date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,35.68,35.68,35.29,35.45,66400.0,25.1541,25.1541,24.8791,24.9919,66400.0
2005-01-03 09:35:00,35.32,35.32,35.1,35.11,53000.0,24.9003,24.9003,24.7452,24.7522,53000.0
2005-01-03 09:40:00,35.1,35.13,34.96,34.99,61200.0,24.7452,24.7663,24.6465,24.6676,61200.0
2005-01-03 09:45:00,34.96,35.02,34.78,34.87,63000.0,24.6465,24.6888,24.5196,24.583,63000.0
2005-01-03 09:50:00,34.87,34.92,34.73,34.74,39800.0,24.583,24.6183,24.4843,24.4914,39800.0
2005-01-03 09:55:00,34.74,34.74,34.62,34.63,56200.0,24.4914,24.4914,24.4068,24.4138,56200.0
2005-01-03 10:00:00,34.63,34.65,34.49,34.49,99000.0,24.4138,24.4279,24.3151,24.3151,99000.0
2005-01-03 10:05:00,34.49,34.51,34.4,34.49,50600.0,24.3151,24.3292,24.2517,24.3151,50600.0
2005-01-03 10:10:00,34.49,34.51,34.41,34.5,78000.0,24.3151,24.3292,24.2587,24.3222,78000.0
2005-01-03 10:15:00,34.51,34.51,34.45,34.45,35000.0,24.3292,24.3292,24.2869,24.2869,35000.0
2005-01-03 10:20:00,34.47,34.48,34.35,34.35,25800.0,24.301,24.3081,24.2164,24.2164,25800.0
2005-01-03 10:25:00,34.33,34.33,34.23,34.23,28600.0,24.2023,24.2023,24.1318,24.1318,28600.0
2005-01-03 10:30:00,34.23,34.23,34.0,34.16,77200.0,24.1318,24.1318,23.9697,24.0825,77200.0
2005-01-03 10:35:00,34.04,34.12,34.0,34.06,139000.0,23.9979,24.0543,23.9697,24.012,139000.0
2005-01-03 10:40:00,34.04,34.07,34.01,34.02,86400.0,23.9979,24.019,23.9767,23.9838,86400.0
2005-01-03 10:45:00,34.03,34.04,34.0,34.0,103200.0,23.9908,23.9979,23.9697,23.9697,103200.0
2005-01-03 10:50:00,34.0,34.02,33.92,33.99,146600.0,23.9697,23.9838,23.9133,23.9626,146600.0
2005-01-03 10:55:00,33.98,34.02,33.95,33.98,136800.0,23.9556,23.9838,23.9344,23.9556,136800.0
2005-01-03 11:00:00,33.98,34.0,33.9,33.9,63600.0,23.9556,23.9697,23.8992,23.8992,63600.0
2005-01-03 11:05:00,33.88,33.88,33.77,33.82,75600.0,23.8851,23.8851,23.8075,23.8428,75600.0
2005-01-03 11:10:00,33.82,33.82,33.75,33.77,88600.0,23.8428,23.8428,23.7934,23.8075,88600.0
2005-01-03 11:15:00,33.78,33.79,33.74,33.76,80800.0,23.8146,23.8216,23.7864,23.8005,80800.0
2005-01-03 11:20:00,33.74,33.74,33.52,33.53,166800.0,23.7864,23.7864,23.6313,23.6383,166800.0
2005-01-03 11:25:00,33.55,33.63,33.5,33.6,136400.0,23.6524,23.7088,23.6172,23.6877,136400.0
2005-01-03 11:30:00,33.6,33.75,33.6,33.74,164400.0,23.6877,23.7934,23.6877,23.7864,164400.0
2005-01-03 11:35:00,33.74,33.74,33.58,33.63,78200.0,23.7864,23.7864,23.6736,23.7088,78200.0
2005-01-03 11:40:00,33.63,33.63,33.6,33.61,82600.0,23.7088,23.7088,23.6877,23.6947,82600.0
2005-01-03 11:45:00,33.6,33.68,33.59,33.63,81000.0,23.6877,23.7441,23.6806,23.7088,81000.0
2005-01-03 11:50:00,33.63,33.67,33.61,33.61,45600.0,23.7088,23.737,23.6947,23.6947,45600.0
2005-01-03 11:55:00,33.62,33.63,33.58,33.63,39400.0,23.7018,23.7088,23.6736,23.7088,39400.0
2005-01-03 12:00:00,33.62,33.63,33.6,33.62,18800.0,23.7018,23.7088,23.6877,23.7018,18800.0
2005-01-03 12:05:00,33.62,33.64,33.59,33.6,29400.0,23.7018,23.7159,23.6806,23.6877,29400.0
2005-01-03 12:10:00,33.6,33.6,33.56,33.6,56400.0,23.6877,23.6877,23.6595,23.6877,56400.0
2005-01-03 12:15:00,33.59,33.7,33.59,33.66,59400.0,23.6806,23.7582,23.6806,23.73,59400.0
2005-01-03 12:20:00,33.66,33.66,33.6,33.63,18400.0,23.73,23.73,23.6877,23.7088,18400.0
2005-01-03 12:25:00,33.63,33.63,33.6,33.62,15800.0,23.7088,23.7088,23.6877,23.7018,15800.0
2005-01-03 12:30:00,33.62,33.62,33.59,33.62,15400.0,23.7018,23.7018,23.6806,23.7018,15400.0
2005-01-03 12:35:00,33.62,33.62,33.59,33.6,15000.0,23.7018,23.7018,23.6806,23.6877,15000.0
2005-01-03 12:40:00,33.58,33.59,33.55,33.55,29600.0,23.6736,23.6806,23.6524,23.6524,29600.0
2005-01-03 12:45:00,33.56,33.6,33.55,33.6,78600.0,23.6595,23.6877,23.6524,23.6877,78600.0
2005-01-03 12:50:00,33.61,33.65,33.61,33.65,20600.0,23.6947,23.7229,23.6947,23.7229,20600.0
2005-01-03 12:55:00,33.66,33.7,33.63,33.65,43600.0,23.73,23.7582,23.7088,23.7229,43600.0
2005-01-03 13:00:00,33.61,33.63,33.6,33.62,19000.0,23.6947,23.7088,23.6877,23.7018,19000.0
2005-01-03 13:05:00,33.62,33.62,33.56,33.59,40600.0,23.7018,23.7018,23.6595,23.6806,40600.0
2005-01-03 13:10:00,33.6,33.6,33.57,33.6,19200.0,23.6877,23.6877,23.6665,23.6877,19200.0
2005-01-03 13:15:00,33.57,33.57,33.4,33.45,76200.0,23.6665,23.6665,23.5467,23.5819,76200.0
2005-01-03 13:20:00,33.45,33.45,33.32,33.32,60200.0,23.5819,23.5819,23.4903,23.4903,60200.0
2005-01-03 13:25:00,33.31,33.37,33.27,33.35,82000.0,23.4832,23.5255,23.455,23.5114,82000.0
2005-01-03 13:30:00,33.35,33.43,33.35,33.42,36600.0,23.5114,23.5678,23.5114,23.5608,36600.0
2005-01-03 13:35:00,33.43,33.43,33.23,33.28,157000.0,23.5678,23.5678,23.4268,23.4621,157000.0
2005-01-03 13:40:00,33.26,33.27,33.2,33.27,63600.0,23.448,23.455,23.4057,23.455,63600.0
2005-01-03 13:45:00,33.27,33.37,33.21,33.37,67800.0,23.455,23.5255,23.4127,23.5255,67800.0
2005-01-03 13:50:00,33.37,33.38,33.32,33.35,48800.0,23.5255,23.5326,23.4903,23.5114,48800.0
2005-01-03 13:55:00,33.37,33.4,33.35,33.35,13200.0,23.5255,23.5467,23.5114,23.5114,13200.0
2005-01-03 14:00:00,33.33,33.43,33.33,33.43,41400.0,23.4973,23.5678,23.4973,23.5678,41400.0
2005-01-03 14:05:00,33.44,33.56,33.44,33.55,77000.0,23.5749,23.6595,23.5749,23.6524,77000.0
2005-01-03 14:10:00,33.57,33.57,33.45,33.46,49400.0,23.6665,23.6665,23.5819,23.589,49400.0
2005-01-03 14:15:00,33.46,33.51,33.46,33.5,47800.0,23.589,23.6242,23.589,23.6172,47800.0
2005-01-03 14:20:00,33.5,33.52,33.48,33.48,46400.0,23.6172,23.6313,23.6031,23.6031,46400.0
2005-01-03 14:25:00,33.48,33.5,33.46,33.49,18600.0,23.6031,23.6172,23.589,23.6101,18600.0
2005-01-03 14:30:00,33.49,33.51,33.47,33.47,56800.0,23.6101,23.6242,23.596,23.596,56800.0
2005-01-03 14:35:00,33.47,33.5,33.43,33.43,88400.0,23.596,23.6172,23.5678,23.5678,88400.0
2005-01-03 14:40:00,33.43,33.43,33.37,33.38,234200.0,23.5678,23.5678,23.5255,23.5326,234200.0
2005-01-03 14:45:00,33.38,33.38,33.34,33.38,120600.0,23.5326,23.5326,23.5044,23.5326,120600.0
2005-01-03 14:50:00,33.38,33.4,33.34,33.34,62600.0,23.5326,23.5467,23.5044,23.5044,62600.0
2005-01-03 14:55:00,33.34,33.34,33.23,33.28,142000.0,23.5044,23.5044,23.4268,23.4621,142000.0
2005-01-03 15:00:00,33.27,33.28,33.22,33.22,105400.0,23.455,23.4621,23.4198,23.4198,105400.0
2005-01-03 15:05:00,33.21,33.25,33.08,33.19,150200.0,23.4127,23.4409,23.3211,23.3986,150200.0
2005-01-03 15:10:00,33.19,33.27,33.18,33.26,66200.0,23.3986,23.455,23.3916,23.448,66200.0
2005-01-03 15:15:00,33.26,33.26,33.09,33.14,91400.0,23.448,23.448,23.3281,23.3634,91400.0
2005-01-03 15:20:00,33.15,33.21,33.14,33.15,94600.0,23.3704,23.4127,23.3634,23.3704,94600.0
2005-01-03 15:25:00,33.1,33.22,33.1,33.22,94600.0,23.3352,23.4198,23.3352,23.4198,94600.0
2005-01-03 15:30:00,33.22,33.22,33.17,33.2,110200.0,23.4198,23.4198,23.3845,23.4057,110200.0
2005-01-03 15:35:00,33.2,33.24,33.17,33.23,70400.0,23.4057,23.4339,23.3845,23.4268,70400.0
2005-01-03 15:40:00,33.24,33.26,33.16,33.17,101600.0,23.4339,23.448,23.3775,23.3845,101600.0
2005-01-03 15:45:00,33.16,34.08,33.15,33.17,117600.0,23.3775,24.0261,23.3704,23.3845,117600.0
2005-01-03 15:50:00,33.17,33.24,33.13,33.18,133800.0,23.3845,23.4339,23.3563,23.3916,133800.0
2005-01-03 15:55:00,33.17,33.22,33.17,33.21,125400.0,23.3845,23.4198,23.3845,23.4127,125400.0
2005-01-04 09:30:00,33.35,33.48,33.34,33.44,125000.0,23.5114,23.6031,23.5044,23.5749,125000.0
2005-01-04 09:35:00,33.44,33.49,33.25,33.35,97200.0,23.5749,23.6101,23.4409,23.5114,97200.0
2005-01-04 09:40:00,33.34,33.55,33.31,33.4,103000.0,23.5044,23.6524,23.4832,23.5467,103000.0
2005-01-04 09:45:00,33.4,33.59,33.4,33.55,68800.0,23.5467,23.6806,23.5467,23.6524,68800.0
2005-01-04 09:50:00,33.55,33.56,33.5,33.55,85600.0,23.6524,23.6595,23.6172,23.6524,85600.0
2005-01-04 09:55:00,33.54,33.55,33.52,33.52,17600.0,23.6454,23.6524,23.6313,23.6313,17600.0
2005-01-04 10:00:00,33.52,33.58,33.41,33.49,211000.0,23.6313,23.6736,23.5537,23.6101,211000.0
2005-01-04 10:05:00,33.48,33.7,33.47,33.66,61600.0,23.6031,23.7582,23.596,23.73,61600.0
2005-01-04 10:10:00,33.7,33.7,33.6,33.6,102400.0,23.7582,23.7582,23.6877,23.6877,102400.0
2005-01-04 10:15:00,33.59,33.6,33.51,33.51,33200.0,23.6806,23.6877,23.6242,23.6242,33200.0
2005-01-04 10:20:00,33.5,33.51,33.48,33.49,64000.0,23.6172,23.6242,23.6031,23.6101,64000.0
2005-01-04 10:25:00,33.49,33.51,33.32,33.33,129400.0,23.6101,23.6242,23.4903,23.4973,129400.0
2005-01-04 10:30:00,33.33,33.38,33.23,33.24,103800.0,23.4973,23.5326,23.4268,23.4339,103800.0
2005-01-04 10:35:00,33.24,33.3,33.22,33.3,103600.0,23.4339,23.4762,23.4198,23.4762,103600.0
2005-01-04 10:40:00,33.3,33.3,33.14,33.14,105600.0,23.4762,23.4762,23.3634,23.3634,105600.0
2005-01-04 10:45:00,33.14,33.15,32.88,32.97,149400.0,23.3634,23.3704,23.1801,23.2435,149400.0
2005-01-04 10:50:00,32.97,33.08,32.88,33.06,70600.0,23.2435,23.3211,23.1801,23.307,70600.0
2005-01-04 10:55:00,32.98,33.07,32.9,32.92,131800.0,23.2506,23.314,23.1942,23.2083,131800.0
2005-01-04 11:00:00,32.92,32.95,32.88,32.89,49000.0,23.2083,23.2294,23.1801,23.1871,49000.0
2005-01-04 11:05:00,32.89,32.89,32.7,32.7,100800.0,23.1871,23.1871,23.0532,23.0532,100800.0
2005-01-04 11:10:00,32.7,32.73,32.66,32.67,128200.0,23.0532,23.0743,23.025,23.032,128200.0
2005-01-04 11:15:00,32.67,32.82,32.65,32.82,98400.0,23.032,23.1378,23.0179,23.1378,98400.0
2005-01-04 11:20:00,32.82,32.94,32.81,32.9,150400.0,23.1378,23.2224,23.1307,23.1942,150400.0
2005-01-04 11:25:00,32.9,32.91,32.88,32.88,66200.0,23.1942,23.2012,23.1801,23.1801,66200.0
2005-01-04 11:30:00,32.88,32.88,32.79,32.85,39400.0,23.1801,23.1801,23.1166,23.1589,39400.0
2005-01-04 11:35:00,32.85,32.87,32.8,32.85,39600.0,23.1589,23.173,23.1237,23.1589,39600.0
2005-01-04 11:40:00,32.83,32.91,32.83,32.9,53800.0,23.1448,23.2012,23.1448,23.1942,53800.0
2005-01-04 11:45:00,32.9,32.95,32.9,32.9,77000.0,23.1942,23.2294,23.1942,23.1942,77000.0
2005-01-04 11:50:00,32.9,32.93,32.9,32.9,70400.0,23.1942,23.2153,23.1942,23.1942,70400.0
2005-01-04 11:55:00,32.9,33.04,32.9,33.02,64800.0,23.1942,23.2929,23.1942,23.2788,64800.0
2005-01-04 12:00:00,33.02,33.02,32.93,32.94,99400.0,23.2788,23.2788,23.2153,23.2224,99400.0
2005-01-04 12:05:00,32.94,33.02,32.94,33.01,54400.0,23.2224,23.2788,23.2224,23.2717,54400.0
2005-01-04 12:10:00,33.02,33.03,32.98,32.98,52000.0,23.2788,23.2858,23.2506,23.2506,52000.0
2005-01-04 12:15:00,32.98,33.05,32.96,33.05,34000.0,23.2506,23.2999,23.2365,23.2999,34000.0
2005-01-04 12:20:00,33.05,33.08,33.02,33.03,12400.0,23.2999,23.3211,23.2788,23.2858,12400.0
2005-01-04 12:25:00,33.05,33.08,33.01,33.08,15600.0,23.2999,23.3211,23.2717,23.3211,15600.0
2005-01-04 12:30:00,33.08,33.1,33.06,33.09,40800.0,23.3211,23.3352,23.307,23.3281,40800.0
2005-01-04 12:35:00,33.1,33.15,33.07,33.12,48000.0,23.3352,23.3704,23.314,23.3493,48000.0
2005-01-04 12:40:00,33.1,33.12,33.09,33.12,34400.0,23.3352,23.3493,23.3281,23.3493,34400.0
2005-01-04 12:45:00,33.14,33.3,33.14,33.27,74800.0,23.3634,23.4762,23.3634,23.455,74800.0
2005-01-04 12:50:00,33.27,33.3,33.26,33.26,48600.0,23.455,23.4762,23.448,23.448,48600.0
2005-01-04 12:55:00,33.27,33.29,33.22,33.22,78400.0,23.455,23.4691,23.4198,23.4198,78400.0
2005-01-04 13:00:00,33.24,33.29,33.24,33.25,66000.0,23.4339,23.4691,23.4339,23.4409,66000.0
2005-01-04 13:05:00,33.25,33.31,33.24,33.3,119400.0,23.4409,23.4832,23.4339,23.4762,119400.0
2005-01-04 13:10:00,33.3,33.37,33.29,33.37,81600.0,23.4762,23.5255,23.4691,23.5255,81600.0
2005-01-04 13:15:00,33.37,33.38,33.34,33.35,39200.0,23.5255,23.5326,23.5044,23.5114,39200.0
2005-01-04 13:20:00,33.35,33.35,33.29,33.34,45600.0,23.5114,23.5114,23.4691,23.5044,45600.0
2005-01-04 13:25:00,33.35,33.35,33.27,33.34,73600.0,23.5114,23.5114,23.455,23.5044,73600.0
2005-01-04 13:30:00,33.34,33.35,33.27,33.29,38800.0,23.5044,23.5114,23.455,23.4691,38800.0
2005-01-04 13:35:00,33.29,33.3,33.27,33.3,52400.0,23.4691,23.4762,23.455,23.4762,52400.0
2005-01-04 13:40:00,33.29,33.33,33.29,33.3,26800.0,23.4691,23.4973,23.4691,23.4762,26800.0
2005-01-04 13:45:00,33.3,33.33,33.3,33.3,49000.0,23.4762,23.4973,23.4762,23.4762,49000.0
2005-01-04 13:50:00,33.3,33.3,33.27,33.27,23000.0,23.4762,23.4762,23.455,23.455,23000.0
2005-01-04 13:55:00,33.27,33.3,33.26,33.3,26600.0,23.455,23.4762,23.448,23.4762,26600.0
2005-01-04 14:00:00,33.29,33.29,33.18,33.2,35800.0,23.4691,23.4691,23.3916,23.4057,35800.0
2005-01-04 14:05:00,33.2,33.23,33.12,33.13,77400.0,23.4057,23.4268,23.3493,23.3563,77400.0
2005-01-04 14:10:00,33.13,33.16,33.12,33.13,59400.0,23.3563,23.3775,23.3493,23.3563,59400.0
2005-01-04 14:15:00,33.13,33.13,33.09,33.12,47000.0,23.3563,23.3563,23.3281,23.3493,47000.0
2005-01-04 14:20:00,33.11,33.14,33.09,33.1,26600.0,23.3422,23.3634,23.3281,23.3352,26600.0
2005-01-04 14:25:00,33.11,33.11,33.05,33.05,39400.0,23.3422,23.3422,23.2999,23.2999,39400.0
2005-01-04 14:30:00,33.05,33.05,32.99,33.0,53000.0,23.2999,23.2999,23.2576,23.2647,53000.0
2005-01-04 14:35:00,33.0,33.0,32.99,32.99,53400.0,23.2647,23.2647,23.2576,23.2576,53400.0
2005-01-04 14:40:00,33.0,33.05,32.98,33.05,88400.0,23.2647,23.2999,23.2506,23.2999,88400.0
2005-01-04 14:45:00,33.04,33.04,32.88,32.89,76400.0,23.2929,23.2929,23.1801,23.1871,76400.0
2005-01-04 14:50:00,32.89,32.9,32.87,32.88,78000.0,23.1871,23.1942,23.173,23.1801,78000.0
2005-01-04 14:55:00,32.88,32.91,32.88,32.88,54800.0,23.1801,23.2012,23.1801,23.1801,54800.0
2005-01-04 15:00:00,32.88,32.91,32.88,32.89,40600.0,23.1801,23.2012,23.1801,23.1871,40600.0
2005-01-04 15:05:00,32.85,32.88,32.85,32.88,43200.0,23.1589,23.1801,23.1589,23.1801,43200.0
2005-01-04 15:10:00,32.88,32.88,32.79,32.79,206000.0,23.1801,23.1801,23.1166,23.1166,206000.0
2005-01-04 15:15:00,32.79,32.84,32.79,32.84,68000.0,23.1166,23.1519,23.1166,23.1519,68000.0
2005-01-04 15:20:00,32.84,32.88,32.84,32.88,174200.0,23.1519,23.1801,23.1519,23.1801,174200.0
2005-01-04 15:25:00,32.9,32.92,32.88,32.9,42200.0,23.1942,23.2083,23.1801,23.1942,42200.0
2005-01-04 15:30:00,32.91,32.91,32.88,32.89,47400.0,23.2012,23.2012,23.1801,23.1871,47400.0
2005-01-04 15:35:00,32.89,32.89,32.75,32.75,110800.0,23.1871,23.1871,23.0884,23.0884,110800.0
2005-01-04 15:40:00,32.75,32.78,32.65,32.7,155800.0,23.0884,23.1096,23.0179,23.0532,155800.0
2005-01-04 15:45:00,32.7,32.74,32.69,32.73,119400.0,23.0532,23.0814,23.0461,23.0743,119400.0
2005-01-04 15:50:00,32.72,32.74,32.72,32.73,94800.0,23.0673,23.0814,23.0673,23.0743,94800.0
2005-01-04 15:55:00,32.73,32.76,32.72,32.74,82600.0,23.0743,23.0955,23.0673,23.0814,82600.0
2005-01-05 09:30:00,32.75,32.94,32.75,32.88,108800.0,23.0884,23.2224,23.0884,23.1801,108800.0
2005-01-05 09:35:00,32.75,32.76,32.52,32.6,78000.0,23.0884,23.0955,22.9263,22.9827,78000.0
2005-01-05 09:40:00,32.68,32.85,32.66,32.85,62000.0,23.0391,23.1589,23.025,23.1589,62000.0
2005-01-05 09:45:00,32.83,32.87,32.77,32.85,56600.0,23.1448,23.173,23.1025,23.1589,56600.0
2005-01-05 09:50:00,32.83,32.9,32.82,32.85,75800.0,23.1448,23.1942,23.1378,23.1589,75800.0
2005-01-05 09:55:00,32.87,32.91,32.85,32.9,108200.0,23.173,23.2012,23.1589,23.1942,108200.0
2005-01-05 10:00:00,32.9,32.95,32.88,32.88,71600.0,23.1942,23.2294,23.1801,23.1801,71600.0
2005-01-05 10:05:00,32.88,32.91,32.85,32.9,95000.0,23.1801,23.2012,23.1589,23.1942,95000.0
2005-01-05 10:10:00,32.9,32.9,32.73,32.77,37600.0,23.1942,23.1942,23.0743,23.1025,37600.0
2005-01-05 10:15:00,32.78,32.82,32.66,32.68,39400.0,23.1096,23.1378,23.025,23.0391,39400.0
2005-01-05 10:20:00,32.71,32.71,32.64,32.66,39200.0,23.0602,23.0602,23.0109,23.025,39200.0
2005-01-05 10:25:00,32.66,32.73,32.66,32.71,55000.0,23.025,23.0743,23.025,23.0602,55000.0
2005-01-05 10:30:00,32.7,32.71,32.49,32.52,124400.0,23.0532,23.0602,22.9051,22.9263,124400.0
2005-01-05 10:35:00,32.45,32.57,32.25,32.57,174000.0,22.8769,22.9615,22.7359,22.9615,174000.0
2005-01-05 10:40:00,32.57,32.57,32.39,32.44,123000.0,22.9615,22.9615,22.8346,22.8699,123000.0
2005-01-05 10:45:00,32.43,32.45,32.27,32.27,28400.0,22.8628,22.8769,22.75,22.75,28400.0
2005-01-05 10:50:00,32.27,32.31,32.17,32.27,63800.0,22.75,22.7782,22.6795,22.75,63800.0
2005-01-05 10:55:00,32.29,32.4,32.15,32.27,51600.0,22.7641,22.8417,22.6654,22.75,51600.0
2005-01-05 11:00:00,32.23,32.23,32.11,32.22,57000.0,22.7218,22.7218,22.6372,22.7148,57000.0
2005-01-05 11:05:00,32.22,32.4,32.19,32.39,139400.0,22.7148,22.8417,22.6936,22.8346,139400.0
2005-01-05 11:10:00,32.4,32.6,32.39,32.58,159200.0,22.8417,22.9827,22.8346,22.9686,159200.0
2005-01-05 11:15:00,32.58,32.58,32.43,32.51,47200.0,22.9686,22.9686,22.8628,22.9192,47200.0
2005-01-05 11:20:00,32.51,32.55,32.44,32.49,27000.0,22.9192,22.9474,22.8699,22.9051,27000.0
2005-01-05 11:25:00,32.48,32.48,32.34,32.4,26600.0,22.8981,22.8981,22.7994,22.8417,26600.0
2005-01-05 11:30:00,32.41,32.43,32.05,32.31,84600.0,22.8487,22.8628,22.5949,22.7782,84600.0
2005-01-05 11:35:00,32.31,32.38,32.31,32.32,14200.0,22.7782,22.8276,22.7782,22.7853,14200.0
2005-01-05 11:40:00,32.32,32.42,32.32,32.42,28600.0,22.7853,22.8558,22.7853,22.8558,28600.0
2005-01-05 11:45:00,32.42,32.43,32.41,32.43,14800.0,22.8558,22.8628,22.8487,22.8628,14800.0
2005-01-05 11:50:00,32.44,32.5,32.44,32.46,51600.0,22.8699,22.9122,22.8699,22.884,51600.0
2005-01-05 11:55:00,32.46,32.48,32.43,32.47,20200.0,22.884,22.8981,22.8628,22.891,20200.0
2005-01-05 12:00:00,32.47,32.47,32.45,32.45,29000.0,22.891,22.891,22.8769,22.8769,29000.0
2005-01-05 12:05:00,32.45,32.45,32.38,32.4,31200.0,22.8769,22.8769,22.8276,22.8417,31200.0
2005-01-05 12:10:00,32.41,32.41,32.33,32.33,42000.0,22.8487,22.8487,22.7923,22.7923,42000.0
2005-01-05 12:15:00,32.38,32.38,32.35,32.38,28200.0,22.8276,22.8276,22.8064,22.8276,28200.0
2005-01-05 12:20:00,32.38,32.42,32.33,32.37,40600.0,22.8276,22.8558,22.7923,22.8205,40600.0
2005-01-05 12:25:00,32.34,32.43,32.34,32.38,24800.0,22.7994,22.8628,22.7994,22.8276,24800.0
2005-01-05 12:30:00,32.41,32.45,32.38,32.43,30600.0,22.8487,22.8769,22.8276,22.8628,30600.0
2005-01-05 12:35:00,32.44,32.44,32.35,32.38,25000.0,22.8699,22.8699,22.8064,22.8276,25000.0
2005-01-05 12:40:00,32.38,32.4,32.34,32.37,25000.0,22.8276,22.8417,22.7994,22.8205,25000.0
2005-01-05 12:45:00,32.37,32.38,32.32,32.32,17800.0,22.8205,22.8276,22.7853,22.7853,17800.0
2005-01-05 12:50:00,32.32,32.33,32.29,32.33,15600.0,22.7853,22.7923,22.7641,22.7923,15600.0
2005-01-05 12:55:00,32.32,32.34,32.27,32.31,21000.0,22.7853,22.7994,22.75,22.7782,21000.0
2005-01-05 13:00:00,32.3,32.31,32.27,32.27,36200.0,22.7712,22.7782,22.75,22.75,36200.0
2005-01-05 13:05:00,32.27,32.3,32.26,32.27,9800.0,22.75,22.7712,22.743,22.75,9800.0
2005-01-05 13:10:00,32.27,32.27,32.24,32.27,57400.0,22.75,22.75,22.7289,22.75,57400.0
2005-01-05 13:15:00,32.29,32.3,32.28,32.3,19400.0,22.7641,22.7712,22.7571,22.7712,19400.0
2005-01-05 13:20:00,32.28,32.39,32.28,32.38,26600.0,22.7571,22.8346,22.7571,22.8276,26600.0
2005-01-05 13:25:00,32.38,32.45,32.38,32.45,22800.0,22.8276,22.8769,22.8276,22.8769,22800.0
2005-01-05 13:30:00,32.45,32.5,32.43,32.49,33800.0,22.8769,22.9122,22.8628,22.9051,33800.0
2005-01-05 13:35:00,32.49,32.53,32.49,32.52,67000.0,22.9051,22.9333,22.9051,22.9263,67000.0
2005-01-05 13:40:00,32.52,32.53,32.51,32.52,50000.0,22.9263,22.9333,22.9192,22.9263,50000.0
2005-01-05 13:45:00,32.52,32.55,32.51,32.54,65800.0,22.9263,22.9474,22.9192,22.9404,65800.0
2005-01-05 13:50:00,32.55,32.58,32.52,32.53,75400.0,22.9474,22.9686,22.9263,22.9333,75400.0
2005-01-05 13:55:00,32.53,32.53,32.49,32.52,25800.0,22.9333,22.9333,22.9051,22.9263,25800.0
2005-01-05 14:00:00,32.52,32.54,32.49,32.5,48200.0,22.9263,22.9404,22.9051,22.9122,48200.0
2005-01-05 14:05:00,32.5,32.52,32.49,32.52,78000.0,22.9122,22.9263,22.9051,22.9263,78000.0
2005-01-05 14:10:00,32.52,32.54,32.49,32.51,24200.0,22.9263,22.9404,22.9051,22.9192,24200.0
2005-01-05 14:15:00,32.51,32.53,32.49,32.53,19600.0,22.9192,22.9333,22.9051,22.9333,19600.0
2005-01-05 14:20:00,32.53,32.53,32.48,32.49,11800.0,22.9333,22.9333,22.8981,22.9051,11800.0
2005-01-05 14:25:00,32.49,32.5,32.49,32.49,20600.0,22.9051,22.9122,22.9051,22.9051,20600.0
2005-01-05 14:30:00,32.48,32.49,32.48,32.49,23400.0,22.8981,22.9051,22.8981,22.9051,23400.0
2005-01-05 14:35:00,32.49,32.49,32.43,32.45,46600.0,22.9051,22.9051,22.8628,22.8769,46600.0
2005-01-05 14:40:00,32.45,32.47,32.45,32.47,49200.0,22.8769,22.891,22.8769,22.891,49200.0
2005-01-05 14:45:00,32.48,32.48,32.47,32.47,17200.0,22.8981,22.8981,22.891,22.891,17200.0
2005-01-05 14:50:00,32.47,32.49,32.46,32.46,14000.0,22.891,22.9051,22.884,22.884,14000.0
2005-01-05 14:55:00,32.46,32.47,32.44,32.45,29000.0,22.884,22.891,22.8699,22.8769,29000.0
2005-01-05 15:00:00,32.45,32.49,32.45,32.46,22400.0,22.8769,22.9051,22.8769,22.884,22400.0
2005-01-05 15:05:00,32.45,32.49,32.43,32.47,25400.0,22.8769,22.9051,22.8628,22.891,25400.0
2005-01-05 15:10:00,32.48,32.56,32.46,32.54,43800.0,22.8981,22.9545,22.884,22.9404,43800.0
2005-01-05 15:15:00,32.54,32.55,32.51,32.52,56000.0,22.9404,22.9474,22.9192,22.9263,56000.0
2005-01-05 15:20:00,32.53,32.54,32.5,32.52,50000.0,22.9333,22.9404,22.9122,22.9263,50000.0
2005-01-05 15:25:00,32.52,32.52,32.46,32.47,22200.0,22.9263,22.9263,22.884,22.891,22200.0
2005-01-05 15:30:00,32.47,32.48,32.43,32.43,38600.0,22.891,22.8981,22.8628,22.8628,38600.0
2005-01-05 15:35:00,32.43,32.47,32.43,32.47,46600.0,22.8628,22.891,22.8628,22.891,46600.0
2005-01-05 15:40:00,32.46,32.46,32.38,32.41,64200.0,22.884,22.884,22.8276,22.8487,64200.0
2005-01-05 15:45:00,32.4,32.41,32.38,32.4,54200.0,22.8417,22.8487,22.8276,22.8417,54200.0
2005-01-05 15:50:00,32.4,32.48,32.4,32.45,90400.0,22.8417,22.8981,22.8417,22.8769,90400.0
2005-01-05 15:55:00,32.45,32.45,32.42,32.43,63000.0,22.8769,22.8769,22.8558,22.8628,63000.0
2005-01-06 09:30:00,32.48,32.49,32.38,32.49,35800.0,22.8981,22.9051,22.8276,22.9051,35800.0
2005-01-06 09:35:00,32.48,32.58,32.4,32.46,46600.0,22.8981,22.9686,22.8417,22.884,46600.0
2005-01-06 09:40:00,32.46,32.49,32.31,32.31,35400.0,22.884,22.9051,22.7782,22.7782,35400.0
2005-01-06 09:45:00,32.3,32.3,32.13,32.15,89000.0,22.7712,22.7712,22.6513,22.6654,89000.0
2005-01-06 09:50:00,32.14,32.23,32.1,32.2,53600.0,22.6584,22.7218,22.6302,22.7007,53600.0
2005-01-06 09:55:00,32.23,32.27,32.21,32.27,39600.0,22.7218,22.75,22.7077,22.75,39600.0
2005-01-06 10:00:00,32.28,32.3,32.23,32.27,55400.0,22.7571,22.7712,22.7218,22.75,55400.0
2005-01-06 10:05:00,32.25,32.32,32.18,32.31,31800.0,22.7359,22.7853,22.6866,22.7782,31800.0
2005-01-06 10:10:00,32.33,32.34,32.27,32.32,43000.0,22.7923,22.7994,22.75,22.7853,43000.0
2005-01-06 10:15:00,32.3,32.45,32.29,32.42,71400.0,22.7712,22.8769,22.7641,22.8558,71400.0
2005-01-06 10:20:00,32.43,32.64,32.43,32.63,113600.0,22.8628,23.0109,22.8628,23.0038,113600.0
2005-01-06 10:25:00,32.62,32.75,32.6,32.63,75200.0,22.9968,23.0884,22.9827,23.0038,75200.0
2005-01-06 10:30:00,32.66,32.73,32.46,32.58,227000.0,23.025,23.0743,22.884,22.9686,227000.0
2005-01-06 10:35:00,32.58,32.68,32.52,32.57,144000.0,22.9686,23.0391,22.9263,22.9615,144000.0
2005-01-06 10:40:00,32.56,32.66,32.55,32.66,68600.0,22.9545,23.025,22.9474,23.025,68600.0
2005-01-06 10:45:00,32.66,32.75,32.63,32.68,127000.0,23.025,23.0884,23.0038,23.0391,127000.0
2005-01-06 10:50:00,32.65,32.67,32.59,32.65,75400.0,23.0179,23.032,22.9756,23.0179,75400.0
2005-01-06 10:55:00,32.65,32.77,32.64,32.76,150800.0,23.0179,23.1025,23.0109,23.0955,150800.0
2005-01-06 11:00:00,32.76,32.83,32.75,32.8,84600.0,23.0955,23.1448,23.0884,23.1237,84600.0
2005-01-06 11:05:00,32.86,32.94,32.85,32.9,96200.0,23.166,23.2224,23.1589,23.1942,96200.0
2005-01-06 11:10:00,32.9,33.02,32.9,32.97,97600.0,23.1942,23.2788,23.1942,23.2435,97600.0
2005-01-06 11:15:00,32.95,33.03,32.94,32.96,42600.0,23.2294,23.2858,23.2224,23.2365,42600.0
2005-01-06 11:20:00,32.96,32.96,32.91,32.95,71000.0,23.2365,23.2365,23.2012,23.2294,71000.0
2005-01-06 11:25:00,32.95,32.95,32.87,32.94,28200.0,23.2294,23.2294,23.173,23.2224,28200.0
2005-01-06 11:30:00,32.96,33.04,32.87,32.87,56800.0,23.2365,23.2929,23.173,23.173,56800.0
2005-01-06 11:35:00,32.87,32.94,32.87,32.88,36800.0,23.173,23.2224,23.173,23.1801,36800.0
2005-01-06 11:40:00,32.88,32.91,32.88,32.88,43600.0,23.1801,23.2012,23.1801,23.1801,43600.0
2005-01-06 11:45:00,32.87,32.9,32.87,32.88,30200.0,23.173,23.1942,23.173,23.1801,30200.0
2005-01-06 11:50:00,32.88,32.91,32.85,32.9,75400.0,23.1801,23.2012,23.1589,23.1942,75400.0
2005-01-06 11:55:00,32.89,32.95,32.89,32.92,22000.0,23.1871,23.2294,23.1871,23.2083,22000.0
2005-01-06 12:00:00,32.91,32.94,32.91,32.92,7200.0,23.2012,23.2224,23.2012,23.2083,7200.0
2005-01-06 12:05:00,32.92,33.05,32.92,33.01,60200.0,23.2083,23.2999,23.2083,23.2717,60200.0
2005-01-06 12:10:00,33.01,33.01,32.98,33.01,50000.0,23.2717,23.2717,23.2506,23.2717,50000.0
2005-01-06 12:15:00,33.08,33.08,33.01,33.02,45200.0,23.3211,23.3211,23.2717,23.2788,45200.0
2005-01-06 12:20:00,33.02,33.1,33.02,33.07,34600.0,23.2788,23.3352,23.2788,23.314,34600.0
2005-01-06 12:25:00,33.06,33.07,33.06,33.07,12000.0,23.307,23.314,23.307,23.314,12000.0
2005-01-06 12:30:00,33.07,33.08,33.07,33.08,30600.0,23.314,23.3211,23.314,23.3211,30600.0
2005-01-06 12:35:00,33.08,33.12,33.07,33.12,17200.0,23.3211,23.3493,23.314,23.3493,17200.0
2005-01-06 12:40:00,33.13,33.13,33.06,33.08,38000.0,23.3563,23.3563,23.307,23.3211,38000.0
2005-01-06 12:45:00,33.09,33.12,33.08,33.1,22200.0,23.3281,23.3493,23.3211,23.3352,22200.0
2005-01-06 12:50:00,33.1,33.1,33.06,33.08,31600.0,23.3352,23.3352,23.307,23.3211,31600.0
2005-01-06 12:55:00,33.08,33.1,33.06,33.06,26200.0,23.3211,23.3352,23.307,23.307,26200.0
2005-01-06 13:00:00,33.06,33.06,33.02,33.02,27400.0,23.307,23.307,23.2788,23.2788,27400.0
2005-01-06 13:05:00,33.02,33.02,32.95,33.02,22600.0,23.2788,23.2788,23.2294,23.2788,22600.0
2005-01-06 13:10:00,33.02,33.07,33.02,33.06,27600.0,23.2788,23.314,23.2788,23.307,27600.0
2005-01-06 13:15:00,33.05,33.1,33.04,33.1,25000.0,23.2999,23.3352,23.2929,23.3352,25000.0
2005-01-06 13:20:00,33.1,33.4,33.1,33.38,109400.0,23.3352,23.5467,23.3352,23.5326,109400.0
2005-01-06 13:25:00,33.37,33.48,33.31,33.42,136400.0,23.5255,23.6031,23.4832,23.5608,136400.0
2005-01-06 13:30:00,33.43,33.45,33.38,33.38,75800.0,23.5678,23.5819,23.5326,23.5326,75800.0
2005-01-06 13:35:00,33.39,33.43,33.39,33.43,40000.0,23.5396,23.5678,23.5396,23.5678,40000.0
2005-01-06 13:40:00,33.43,33.45,33.39,33.44,89000.0,23.5678,23.5819,23.5396,23.5749,89000.0
2005-01-06 13:45:00,33.44,33.5,33.44,33.47,87600.0,23.5749,23.6172,23.5749,23.596,87600.0
2005-01-06 13:50:00,33.47,33.47,33.38,33.4,71200.0,23.596,23.596,23.5326,23.5467,71200.0
2005-01-06 13:55:00,33.4,33.45,33.33,33.35,45400.0,23.5467,23.5819,23.4973,23.5114,45400.0
2005-01-06 14:00:00,33.35,33.37,33.34,33.35,41000.0,23.5114,23.5255,23.5044,23.5114,41000.0
2005-01-06 14:05:00,33.37,33.42,33.36,33.38,20800.0,23.5255,23.5608,23.5185,23.5326,20800.0
2005-01-06 14:10:00,33.38,33.38,33.31,33.33,28800.0,23.5326,23.5326,23.4832,23.4973,28800.0
2005-01-06 14:15:00,33.33,33.34,33.3,33.3,45000.0,23.4973,23.5044,23.4762,23.4762,45000.0
2005-01-06 14:20:00,33.3,33.35,33.27,33.27,39400.0,23.4762,23.5114,23.455,23.455,39400.0
2005-01-06 14:25:00,33.27,33.27,33.2,33.22,23000.0,23.455,23.455,23.4057,23.4198,23000.0
2005-01-06 14:30:00,33.22,33.22,33.17,33.21,26000.0,23.4198,23.4198,23.3845,23.4127,26000.0
2005-01-06 14:35:00,33.21,33.31,33.21,33.31,22200.0,23.4127,23.4832,23.4127,23.4832,22200.0
2005-01-06 14:40:00,33.31,33.31,33.27,33.27,20800.0,23.4832,23.4832,23.455,23.455,20800.0
2005-01-06 14:45:00,33.27,33.28,33.27,33.27,27400.0,23.455,23.4621,23.455,23.455,27400.0
2005-01-06 14:50:00,33.27,33.27,33.26,33.26,25800.0,23.455,23.455,23.448,23.448,25800.0
2005-01-06 14:55:00,33.27,33.27,33.2,33.22,27200.0,23.455,23.455,23.4057,23.4198,27200.0
2005-01-06 15:00:00,33.21,33.24,33.19,33.24,22000.0,23.4127,23.4339,23.3986,23.4339,22000.0
2005-01-06 15:05:00,33.24,33.24,33.21,33.21,23800.0,23.4339,23.4339,23.4127,23.4127,23800.0
2005-01-06 15:10:00,33.2,33.21,33.18,33.19,15400.0,23.4057,23.4127,23.3916,23.3986,15400.0
2005-01-06 15:15:00,33.19,33.2,33.14,33.14,24600.0,23.3986,23.4057,23.3634,23.3634,24600.0
2005-01-06 15:20:00,33.13,33.13,33.05,33.07,33000.0,23.3563,23.3563,23.2999,23.314,33000.0
2005-01-06 15:25:00,33.07,33.1,33.07,33.08,26200.0,23.314,23.3352,23.314,23.3211,26200.0
2005-01-06 15:30:00,33.07,33.08,33.07,33.08,26000.0,23.314,23.3211,23.314,23.3211,26000.0
2005-01-06 15:35:00,33.07,33.07,33.02,33.03,38600.0,23.314,23.314,23.2788,23.2858,38600.0
2005-01-06 15:40:00,33.02,33.05,33.01,33.02,49000.0,23.2788,23.2999,23.2717,23.2788,49000.0
2005-01-06 15:45:00,33.02,33.02,33.01,33.02,51800.0,23.2788,23.2788,23.2717,23.2788,51800.0
2005-01-06 15:50:00,33.01,33.02,33.0,33.0,51800.0,23.2717,23.2788,23.2647,23.2647,51800.0
2005-01-06 15:55:00,33.0,33.01,32.94,32.97,92600.0,23.2647,23.2717,23.2224,23.2435,92600.0
2005-01-07 09:30:00,32.98,32.98,32.87,32.87,58600.0,23.2506,23.2506,23.173,23.173,58600.0
2005-01-07 09:35:00,32.81,32.88,32.79,32.83,45800.0,23.1307,23.1801,23.1166,23.1448,45800.0
2005-01-07 09:40:00,32.84,32.88,32.76,32.79,58600.0,23.1519,23.1801,23.0955,23.1166,58600.0
2005-01-07 09:45:00,32.79,32.82,32.73,32.73,48000.0,23.1166,23.1378,23.0743,23.0743,48000.0
2005-01-07 09:50:00,32.73,32.81,32.73,32.81,43200.0,23.0743,23.1307,23.0743,23.1307,43200.0
2005-01-07 09:55:00,32.81,32.83,32.73,32.76,33800.0,23.1307,23.1448,23.0743,23.0955,33800.0
2005-01-07 10:00:00,32.76,32.79,32.75,32.77,23400.0,23.0955,23.1166,23.0884,23.1025,23400.0
2005-01-07 10:05:00,32.77,32.77,32.69,32.69,17000.0,23.1025,23.1025,23.0461,23.0461,17000.0
2005-01-07 10:10:00,32.72,32.73,32.59,32.59,45600.0,23.0673,23.0743,22.9756,22.9756,45600.0
2005-01-07 10:15:00,32.6,32.6,32.57,32.58,56600.0,22.9827,22.9827,22.9615,22.9686,56600.0
2005-01-07 10:20:00,32.59,32.59,32.49,32.49,41200.0,22.9756,22.9756,22.9051,22.9051,41200.0
2005-01-07 10:25:00,32.46,32.51,32.45,32.45,43000.0,22.884,22.9192,22.8769,22.8769,43000.0
2005-01-07 10:30:00,32.42,32.45,32.35,32.45,23400.0,22.8558,22.8769,22.8064,22.8769,23400.0
2005-01-07 10:35:00,32.4,32.41,32.38,32.38,40800.0,22.8417,22.8487,22.8276,22.8276,40800.0
2005-01-07 10:40:00,32.38,32.38,32.3,32.32,28600.0,22.8276,22.8276,22.7712,22.7853,28600.0
2005-01-07 10:45:00,32.34,32.43,32.33,32.41,34600.0,22.7994,22.8628,22.7923,22.8487,34600.0
2005-01-07 10:50:00,32.41,32.47,32.4,32.44,12800.0,22.8487,22.891,22.8417,22.8699,12800.0
2005-01-07 10:55:00,32.43,32.43,32.38,32.39,9600.0,22.8628,22.8628,22.8276,22.8346,9600.0
2005-01-07 11:00:00,32.38,32.44,32.38,32.4,28600.0,22.8276,22.8699,22.8276,22.8417,28600.0
2005-01-07 11:05:00,32.4,32.42,32.37,32.37,27600.0,22.8417,22.8558,22.8205,22.8205,27600.0
2005-01-07 11:10:00,32.37,32.42,32.35,32.38,38800.0,22.8205,22.8558,22.8064,22.8276,38800.0
2005-01-07 11:15:00,32.37,32.43,32.37,32.4,60200.0,22.8205,22.8628,22.8205,22.8417,60200.0
2005-01-07 11:20:00,32.4,32.5,32.4,32.45,17800.0,22.8417,22.9122,22.8417,22.8769,17800.0
2005-01-07 11:25:00,32.45,32.52,32.45,32.52,56600.0,22.8769,22.9263,22.8769,22.9263,56600.0
2005-01-07 11:30:00,32.51,32.65,32.51,32.64,41400.0,22.9192,23.0179,22.9192,23.0109,41400.0
2005-01-07 11:35:00,32.63,32.69,32.6,32.62,79200.0,23.0038,23.0461,22.9827,22.9968,79200.0
2005-01-07 11:40:00,32.59,32.62,32.53,32.62,33000.0,22.9756,22.9968,22.9333,22.9968,33000.0
2005-01-07 11:45:00,32.62,32.7,32.62,32.67,41200.0,22.9968,23.0532,22.9968,23.032,41200.0
2005-01-07 11:50:00,32.67,32.76,32.65,32.76,30600.0,23.032,23.0955,23.0179,23.0955,30600.0
2005-01-07 11:55:00,32.75,32.8,32.74,32.79,45400.0,23.0884,23.1237,23.0814,23.1166,45400.0
2005-01-07 12:00:00,32.79,32.8,32.76,32.77,22000.0,23.1166,23.1237,23.0955,23.1025,22000.0
2005-01-07 12:05:00,32.77,32.79,32.77,32.78,18000.0,23.1025,23.1166,23.1025,23.1096,18000.0
2005-01-07 12:10:00,32.77,32.78,32.66,32.69,32000.0,23.1025,23.1096,23.025,23.0461,32000.0
2005-01-07 12:15:00,32.69,32.72,32.65,32.66,21200.0,23.0461,23.0673,23.0179,23.025,21200.0
2005-01-07 12:20:00,32.64,32.72,32.62,32.72,19800.0,23.0109,23.0673,22.9968,23.0673,19800.0
2005-01-07 12:25:00,32.71,32.74,32.67,32.74,12400.0,23.0602,23.0814,23.032,23.0814,12400.0
2005-01-07 12:30:00,32.74,32.76,32.72,32.73,12600.0,23.0814,23.0955,23.0673,23.0743,12600.0
2005-01-07 12:35:00,32.73,32.76,32.73,32.76,6600.0,23.0743,23.0955,23.0743,23.0955,6600.0
2005-01-07 12:40:00,32.75,32.77,32.74,32.77,8600.0,23.0884,23.1025,23.0814,23.1025,8600.0
2005-01-07 12:45:00,32.76,32.76,32.72,32.72,8600.0,23.0955,23.0955,23.0673,23.0673,8600.0
2005-01-07 12:50:00,32.73,32.76,32.72,32.72,15000.0,23.0743,23.0955,23.0673,23.0673,15000.0
2005-01-07 12:55:00,32.72,32.74,32.72,32.74,11200.0,23.0673,23.0814,23.0673,23.0814,11200.0
2005-01-07 13:00:00,32.73,32.73,32.68,32.7,29000.0,23.0743,23.0743,23.0391,23.0532,29000.0
2005-01-07 13:05:00,32.7,32.74,32.7,32.74,12400.0,23.0532,23.0814,23.0532,23.0814,12400.0
2005-01-07 13:10:00,32.76,32.77,32.74,32.77,9200.0,23.0955,23.1025,23.0814,23.1025,9200.0
2005-01-07 13:15:00,32.77,32.82,32.77,32.77,24200.0,23.1025,23.1378,23.1025,23.1025,24200.0
2005-01-07 13:20:00,32.77,32.8,32.76,32.8,10400.0,23.1025,23.1237,23.0955,23.1237,10400.0
2005-01-07 13:25:00,32.79,32.8,32.78,32.79,3800.0,23.1166,23.1237,23.1096,23.1166,3800.0
2005-01-07 13:30:00,32.79,32.8,32.79,32.8,14000.0,23.1166,23.1237,23.1166,23.1237,14000.0
2005-01-07 13:35:00,32.8,32.8,32.77,32.77,6400.0,23.1237,23.1237,23.1025,23.1025,6400.0
2005-01-07 13:40:00,32.77,32.82,32.77,32.82,26000.0,23.1025,23.1378,23.1025,23.1378,26000.0
2005-01-07 13:45:00,32.82,32.82,32.79,32.79,8800.0,23.1378,23.1378,23.1166,23.1166,8800.0
2005-01-07 13:50:00,32.79,32.8,32.79,32.8,6600.0,23.1166,23.1237,23.1166,23.1237,6600.0
2005-01-07 13:55:00,32.81,32.81,32.79,32.8,12600.0,23.1307,23.1307,23.1166,23.1237,12600.0
2005-01-07 14:00:00,32.81,32.81,32.8,32.81,18000.0,23.1307,23.1307,23.1237,23.1307,18000.0
2005-01-07 14:05:00,32.81,32.83,32.79,32.79,20800.0,23.1307,23.1448,23.1166,23.1166,20800.0
2005-01-07 14:10:00,32.77,32.79,32.77,32.79,8400.0,23.1025,23.1166,23.1025,23.1166,8400.0
2005-01-07 14:15:00,32.78,32.78,32.74,32.75,4000.0,23.1096,23.1096,23.0814,23.0884,4000.0
2005-01-07 14:20:00,32.75,32.76,32.68,32.68,14400.0,23.0884,23.0955,23.0391,23.0391,14400.0
2005-01-07 14:25:00,32.68,32.72,32.68,32.7,9600.0,23.0391,23.0673,23.0391,23.0532,9600.0
2005-01-07 14:30:00,32.71,32.71,32.68,32.68,4800.0,23.0602,23.0602,23.0391,23.0391,4800.0
2005-01-07 14:35:00,32.68,32.68,32.63,32.63,12400.0,23.0391,23.0391,23.0038,23.0038,12400.0
2005-01-07 14:40:00,32.63,32.68,32.63,32.67,9800.0,23.0038,23.0391,23.0038,23.032,9800.0
2005-01-07 14:45:00,32.65,32.65,32.63,32.64,7600.0,23.0179,23.0179,23.0038,23.0109,7600.0
2005-01-07 14:50:00,32.63,32.66,32.63,32.65,6000.0,23.0038,23.025,23.0038,23.0179,6000.0
2005-01-07 14:55:00,32.66,32.67,32.65,32.67,10000.0,23.025,23.032,23.0179,23.032,10000.0
2005-01-07 15:00:00,32.67,32.7,32.67,32.7,19000.0,23.032,23.0532,23.032,23.0532,19000.0
2005-01-07 15:05:00,32.7,32.7,32.68,32.69,12000.0,23.0532,23.0532,23.0391,23.0461,12000.0
2005-01-07 15:10:00,32.69,32.71,32.69,32.71,9200.0,23.0461,23.0602,23.0461,23.0602,9200.0
2005-01-07 15:15:00,32.72,32.72,32.7,32.71,14800.0,23.0673,23.0673,23.0532,23.0602,14800.0
2005-01-07 15:20:00,32.71,32.71,32.7,32.71,18000.0,23.0602,23.0602,23.0532,23.0602,18000.0
2005-01-07 15:25:00,32.71,32.72,32.71,32.72,15800.0,23.0602,23.0673,23.0602,23.0673,15800.0
2005-01-07 15:30:00,32.72,32.74,32.72,32.72,15200.0,23.0673,23.0814,23.0673,23.0673,15200.0
2005-01-07 15:35:00,32.72,32.73,32.7,32.73,82000.0,23.0673,23.0743,23.0532,23.0743,82000.0
2005-01-07 15:40:00,32.73,32.73,32.67,32.69,21600.0,23.0743,23.0743,23.032,23.0461,21600.0
2005-01-07 15:45:00,32.68,32.68,32.64,32.68,40200.0,23.0391,23.0391,23.0109,23.0391,40200.0
2005-01-07 15:50:00,32.67,32.68,32.66,32.68,22200.0,23.032,23.0391,23.025,23.0391,22200.0
2005-01-07 15:55:00,32.68,32.71,32.67,32.7,62400.0,23.0391,23.0602,23.032,23.0532,62400.0
2005-01-10 09:30:00,33.1,33.25,33.1,33.22,50800.0,23.3352,23.4409,23.3352,23.4198,50800.0
2005-01-10 09:35:00,33.22,33.45,33.22,33.4,38200.0,23.4198,23.5819,23.4198,23.5467,38200.0
2005-01-10 09:40:00,33.38,33.46,33.32,33.46,39000.0,23.5326,23.589,23.4903,23.589,39000.0
2005-01-10 09:45:00,33.5,33.56,33.43,33.5,40200.0,23.6172,23.6595,23.5678,23.6172,40200.0
2005-01-10 09:50:00,33.5,33.55,33.49,33.49,20800.0,23.6172,23.6524,23.6101,23.6101,20800.0
2005-01-10 09:55:00,33.49,33.63,33.47,33.47,37000.0,23.6101,23.7088,23.596,23.596,37000.0
2005-01-10 10:00:00,33.47,33.49,33.36,33.36,45200.0,23.596,23.6101,23.5185,23.5185,45200.0
2005-01-10 10:05:00,33.37,33.4,33.27,33.3,41000.0,23.5255,23.5467,23.455,23.4762,41000.0
2005-01-10 10:10:00,33.29,33.5,33.29,33.42,31800.0,23.4691,23.6172,23.4691,23.5608,31800.0
2005-01-10 10:15:00,33.42,33.49,33.4,33.48,28600.0,23.5608,23.6101,23.5467,23.6031,28600.0
2005-01-10 10:20:00,33.46,33.49,33.46,33.49,19000.0,23.589,23.6101,23.589,23.6101,19000.0
2005-01-10 10:25:00,33.49,33.58,33.49,33.58,35600.0,23.6101,23.6736,23.6101,23.6736,35600.0
2005-01-10 10:30:00,33.57,33.57,33.5,33.5,34800.0,23.6665,23.6665,23.6172,23.6172,34800.0
2005-01-10 10:35:00,33.5,33.53,33.5,33.52,51200.0,23.6172,23.6383,23.6172,23.6313,51200.0
2005-01-10 10:40:00,33.52,33.56,33.5,33.51,47200.0,23.6313,23.6595,23.6172,23.6242,47200.0
2005-01-10 10:45:00,33.52,33.6,33.51,33.6,26800.0,23.6313,23.6877,23.6242,23.6877,26800.0
2005-01-10 10:50:00,33.6,33.64,33.58,33.63,11200.0,23.6877,23.7159,23.6736,23.7088,11200.0
2005-01-10 10:55:00,33.63,33.66,33.59,33.63,15800.0,23.7088,23.73,23.6806,23.7088,15800.0
2005-01-10 11:00:00,33.63,33.69,33.63,33.69,33600.0,23.7088,23.7511,23.7088,23.7511,33600.0
2005-01-10 11:05:00,33.69,33.73,33.67,33.68,26800.0,23.7511,23.7793,23.737,23.7441,26800.0
2005-01-10 11:10:00,33.69,33.73,33.67,33.67,26000.0,23.7511,23.7793,23.737,23.737,26000.0
2005-01-10 11:15:00,33.68,33.69,33.65,33.68,23600.0,23.7441,23.7511,23.7229,23.7441,23600.0
2005-01-10 11:20:00,33.7,33.73,33.66,33.73,27600.0,23.7582,23.7793,23.73,23.7793,27600.0
2005-01-10 11:25:00,33.73,33.73,33.69,33.72,35000.0,23.7793,23.7793,23.7511,23.7723,35000.0
2005-01-10 11:30:00,33.72,33.72,33.69,33.69,9400.0,23.7723,23.7723,23.7511,23.7511,9400.0
2005-01-10 11:35:00,33.68,33.7,33.65,33.67,16600.0,23.7441,23.7582,23.7229,23.737,16600.0
2005-01-10 11:40:00,33.67,33.68,33.67,33.68,16800.0,23.737,23.7441,23.737,23.7441,16800.0
2005-01-10 11:45:00,33.7,33.7,33.63,33.65,21000.0,23.7582,23.7582,23.7088,23.7229,21000.0
2005-01-10 11:50:00,33.63,33.63,33.6,33.63,10000.0,23.7088,23.7088,23.6877,23.7088,10000.0
2005-01-10 11:55:00,33.63,33.63,33.6,33.6,18600.0,23.7088,23.7088,23.6877,23.6877,18600.0
2005-01-10 12:00:00,33.6,33.66,33.6,33.66,13800.0,23.6877,23.73,23.6877,23.73,13800.0
2005-01-10 12:05:00,33.66,33.71,33.66,33.69,17000.0,23.73,23.7652,23.73,23.7511,17000.0
2005-01-10 12:10:00,33.69,33.69,33.67,33.67,7600.0,23.7511,23.7511,23.737,23.737,7600.0
2005-01-10 12:15:00,33.67,33.68,33.64,33.64,17800.0,23.737,23.7441,23.7159,23.7159,17800.0
2005-01-10 12:20:00,33.65,33.65,33.58,33.58,18400.0,23.7229,23.7229,23.6736,23.6736,18400.0
2005-01-10 12:25:00,33.58,33.59,33.52,33.53,20600.0,23.6736,23.6806,23.6313,23.6383,20600.0
2005-01-10 12:30:00,33.53,33.56,33.52,33.55,12800.0,23.6383,23.6595,23.6313,23.6524,12800.0
2005-01-10 12:35:00,33.55,33.55,33.5,33.52,24000.0,23.6524,23.6524,23.6172,23.6313,24000.0
2005-01-10 12:40:00,33.52,33.55,33.52,33.53,27000.0,23.6313,23.6524,23.6313,23.6383,27000.0
2005-01-10 12:45:00,33.53,33.55,33.51,33.52,7800.0,23.6383,23.6524,23.6242,23.6313,7800.0
2005-01-10 12:50:00,33.52,33.53,33.52,33.52,17800.0,23.6313,23.6383,23.6313,23.6313,17800.0
2005-01-10 12:55:00,33.52,33.54,33.51,33.54,8600.0,23.6313,23.6454,23.6242,23.6454,8600.0
2005-01-10 13:00:00,33.54,33.54,33.52,33.54,8800.0,23.6454,23.6454,23.6313,23.6454,8800.0
2005-01-10 13:05:00,33.54,33.57,33.54,33.55,5000.0,23.6454,23.6665,23.6454,23.6524,5000.0
2005-01-10 13:10:00,33.55,33.57,33.54,33.57,7200.0,23.6524,23.6665,23.6454,23.6665,7200.0
2005-01-10 13:15:00,33.57,33.6,33.56,33.58,17400.0,23.6665,23.6877,23.6595,23.6736,17400.0
2005-01-10 13:20:00,33.56,33.57,33.54,33.54,8600.0,23.6595,23.6665,23.6454,23.6454,8600.0
2005-01-10 13:25:00,33.55,33.58,33.55,33.58,16200.0,23.6524,23.6736,23.6524,23.6736,16200.0
2005-01-10 13:30:00,33.58,33.59,33.58,33.59,5800.0,23.6736,23.6806,23.6736,23.6806,5800.0
2005-01-10 13:35:00,33.59,33.59,33.56,33.56,7800.0,23.6806,23.6806,23.6595,23.6595,7800.0
2005-01-10 13:40:00,33.57,33.59,33.57,33.59,13200.0,23.6665,23.6806,23.6665,23.6806,13200.0
2005-01-10 13:45:00,33.59,33.59,33.57,33.58,4400.0,23.6806,23.6806,23.6665,23.6736,4400.0
2005-01-10 13:50:00,33.58,33.58,33.56,33.56,17000.0,23.6736,23.6736,23.6595,23.6595,17000.0
2005-01-10 13:55:00,33.56,33.56,33.55,33.56,11200.0,23.6595,23.6595,23.6524,23.6595,11200.0
2005-01-10 14:00:00,33.56,33.56,33.52,33.52,33200.0,23.6595,23.6595,23.6313,23.6313,33200.0
2005-01-10 14:05:00,33.52,33.55,33.51,33.54,33400.0,23.6313,23.6524,23.6242,23.6454,33400.0
2005-01-10 14:10:00,33.53,33.54,33.33,33.37,73400.0,23.6383,23.6454,23.4973,23.5255,73400.0
2005-01-10 14:15:00,33.37,33.4,33.32,33.33,81600.0,23.5255,23.5467,23.4903,23.4973,81600.0
2005-01-10 14:20:00,33.33,33.35,33.32,33.33,56000.0,23.4973,23.5114,23.4903,23.4973,56000.0
2005-01-10 14:25:00,33.33,33.33,33.24,33.27,62800.0,23.4973,23.4973,23.4339,23.455,62800.0
2005-01-10 14:30:00,33.25,33.25,33.22,33.23,77400.0,23.4409,23.4409,23.4198,23.4268,77400.0
2005-01-10 14:35:00,33.23,33.28,33.23,33.25,40000.0,23.4268,23.4621,23.4268,23.4409,40000.0
2005-01-10 14:40:00,33.25,33.26,33.22,33.23,53200.0,23.4409,23.448,23.4198,23.4268,53200.0
2005-01-10 14:45:00,33.23,33.23,33.07,33.15,57400.0,23.4268,23.4268,23.314,23.3704,57400.0
2005-01-10 14:50:00,33.08,33.15,33.08,33.15,29600.0,23.3211,23.3704,23.3211,23.3704,29600.0
2005-01-10 14:55:00,33.15,33.19,33.15,33.18,16000.0,23.3704,23.3986,23.3704,23.3916,16000.0
2005-01-10 15:00:00,33.17,33.26,33.17,33.26,26200.0,23.3845,23.448,23.3845,23.448,26200.0
2005-01-10 15:05:00,33.24,33.27,33.21,33.24,23800.0,23.4339,23.455,23.4127,23.4339,23800.0
2005-01-10 15:10:00,33.23,33.3,33.23,33.3,13000.0,23.4268,23.4762,23.4268,23.4762,13000.0
2005-01-10 15:15:00,33.3,33.3,33.27,33.29,9800.0,23.4762,23.4762,23.455,23.4691,9800.0
2005-01-10 15:20:00,33.29,33.29,33.18,33.2,25600.0,23.4691,23.4691,23.3916,23.4057,25600.0
2005-01-10 15:25:00,33.19,33.22,33.18,33.22,15400.0,23.3986,23.4198,23.3916,23.4198,15400.0
2005-01-10 15:30:00,33.22,33.22,33.18,33.19,26400.0,23.4198,23.4198,23.3916,23.3986,26400.0
2005-01-10 15:35:00,33.19,33.2,33.18,33.18,22800.0,23.3986,23.4057,23.3916,23.3916,22800.0
2005-01-10 15:40:00,33.18,33.23,33.17,33.22,59800.0,23.3916,23.4268,23.3845,23.4198,59800.0
2005-01-10 15:45:00,33.21,33.22,33.21,33.22,32400.0,23.4127,23.4198,23.4127,23.4198,32400.0
2005-01-10 15:50:00,33.22,33.23,33.21,33.23,66000.0,23.4198,23.4268,23.4127,23.4268,66000.0
2005-01-10 15:55:00,33.22,33.27,33.22,33.25,74000.0,23.4198,23.455,23.4198,23.4409,74000.0
2005-01-11 09:30:00,33.43,33.44,33.41,33.41,44600.0,23.5678,23.5749,23.5537,23.5537,44600.0
2005-01-11 09:35:00,33.35,33.38,33.26,33.34,63600.0,23.5114,23.5326,23.448,23.5044,63600.0
2005-01-11 09:40:00,33.34,33.39,33.34,33.37,43600.0,23.5044,23.5396,23.5044,23.5255,43600.0
2005-01-11 09:45:00,33.38,33.38,33.26,33.28,53200.0,23.5326,23.5326,23.448,23.4621,53200.0
2005-01-11 09:50:00,33.29,33.33,33.23,33.24,48600.0,23.4691,23.4973,23.4268,23.4339,48600.0
2005-01-11 09:55:00,33.23,33.23,33.05,33.1,71600.0,23.4268,23.4268,23.2999,23.3352,71600.0
2005-01-11 10:00:00,33.13,33.13,33.03,33.07,65600.0,23.3563,23.3563,23.2858,23.314,65600.0
2005-01-11 10:05:00,33.06,33.24,33.06,33.23,42800.0,23.307,23.4339,23.307,23.4268,42800.0
2005-01-11 10:10:00,33.23,33.3,33.23,33.28,60200.0,23.4268,23.4762,23.4268,23.4621,60200.0
2005-01-11 10:15:00,33.26,33.33,33.25,33.33,20400.0,23.448,23.4973,23.4409,23.4973,20400.0
2005-01-11 10:20:00,33.29,33.29,33.24,33.29,57200.0,23.4691,23.4691,23.4339,23.4691,57200.0
2005-01-11 10:25:00,33.26,33.34,33.26,33.32,26800.0,23.448,23.5044,23.448,23.4903,26800.0
2005-01-11 10:30:00,33.31,33.32,33.25,33.27,75600.0,23.4832,23.4903,23.4409,23.455,75600.0
2005-01-11 10:35:00,33.25,33.33,33.25,33.32,68200.0,23.4409,23.4973,23.4409,23.4903,68200.0
2005-01-11 10:40:00,33.32,33.35,33.31,33.33,19600.0,23.4903,23.5114,23.4832,23.4973,19600.0
2005-01-11 10:45:00,33.34,33.36,33.3,33.32,11400.0,23.5044,23.5185,23.4762,23.4903,11400.0
2005-01-11 10:50:00,33.32,33.4,33.32,33.4,40600.0,23.4903,23.5467,23.4903,23.5467,40600.0
2005-01-11 10:55:00,33.38,33.39,33.34,33.35,12200.0,23.5326,23.5396,23.5044,23.5114,12200.0
2005-01-11 11:00:00,33.35,33.35,33.33,33.35,34800.0,23.5114,23.5114,23.4973,23.5114,34800.0
2005-01-11 11:05:00,33.35,33.43,33.35,33.35,20400.0,23.5114,23.5678,23.5114,23.5114,20400.0
2005-01-11 11:10:00,33.35,33.35,33.34,33.35,45600.0,23.5114,23.5114,23.5044,23.5114,45600.0
2005-01-11 11:15:00,33.35,33.47,33.33,33.43,31000.0,23.5114,23.596,23.4973,23.5678,31000.0
2005-01-11 11:20:00,33.45,33.52,33.41,33.43,44200.0,23.5819,23.6313,23.5537,23.5678,44200.0
2005-01-11 11:25:00,33.43,33.51,33.43,33.5,40800.0,23.5678,23.6242,23.5678,23.6172,40800.0
2005-01-11 11:30:00,33.5,33.56,33.48,33.56,25600.0,23.6172,23.6595,23.6031,23.6595,25600.0
2005-01-11 11:35:00,33.55,33.58,33.52,33.56,34800.0,23.6524,23.6736,23.6313,23.6595,34800.0
2005-01-11 11:40:00,33.55,33.6,33.53,33.55,16600.0,23.6524,23.6877,23.6383,23.6524,16600.0
2005-01-11 11:45:00,33.56,33.61,33.56,33.6,9000.0,23.6595,23.6947,23.6595,23.6877,9000.0
2005-01-11 11:50:00,33.62,33.65,33.62,33.64,10800.0,23.7018,23.7229,23.7018,23.7159,10800.0
2005-01-11 11:55:00,33.63,33.63,33.6,33.61,11400.0,23.7088,23.7088,23.6877,23.6947,11400.0
2005-01-11 12:00:00,33.61,33.62,33.6,33.6,21800.0,23.6947,23.7018,23.6877,23.6877,21800.0
2005-01-11 12:05:00,33.6,33.64,33.58,33.64,17400.0,23.6877,23.7159,23.6736,23.7159,17400.0
2005-01-11 12:10:00,33.64,33.64,33.55,33.57,34200.0,23.7159,23.7159,23.6524,23.6665,34200.0
2005-01-11 12:15:00,33.57,33.59,33.52,33.52,14000.0,23.6665,23.6806,23.6313,23.6313,14000.0
2005-01-11 12:20:00,33.52,33.52,33.49,33.52,15600.0,23.6313,23.6313,23.6101,23.6313,15600.0
2005-01-11 12:25:00,33.5,33.55,33.5,33.53,10000.0,23.6172,23.6524,23.6172,23.6383,10000.0
2005-01-11 12:30:00,33.52,33.54,33.5,33.54,12200.0,23.6313,23.6454,23.6172,23.6454,12200.0
2005-01-11 12:35:00,33.54,33.54,33.48,33.49,19800.0,23.6454,23.6454,23.6031,23.6101,19800.0
2005-01-11 12:40:00,33.5,33.54,33.49,33.54,11000.0,23.6172,23.6454,23.6101,23.6454,11000.0
2005-01-11 12:45:00,33.55,33.55,33.49,33.5,34000.0,23.6524,23.6524,23.6101,23.6172,34000.0
2005-01-11 12:50:00,33.52,33.52,33.49,33.51,11000.0,23.6313,23.6313,23.6101,23.6242,11000.0
2005-01-11 12:55:00,33.51,33.52,33.49,33.49,10200.0,23.6242,23.6313,23.6101,23.6101,10200.0
2005-01-11 13:00:00,33.51,33.51,33.42,33.45,87600.0,23.6242,23.6242,23.5608,23.5819,87600.0
2005-01-11 13:05:00,33.44,33.44,33.4,33.41,24400.0,23.5749,23.5749,23.5467,23.5537,24400.0
2005-01-11 13:10:00,33.4,33.43,33.37,33.41,76000.0,23.5467,23.5678,23.5255,23.5537,76000.0
2005-01-11 13:15:00,33.41,33.42,33.41,33.42,5600.0,23.5537,23.5608,23.5537,23.5608,5600.0
2005-01-11 13:20:00,33.43,33.46,33.42,33.45,18200.0,23.5678,23.589,23.5608,23.5819,18200.0
2005-01-11 13:25:00,33.45,33.45,33.42,33.42,15400.0,23.5819,23.5819,23.5608,23.5608,15400.0
2005-01-11 13:30:00,33.43,33.45,33.43,33.43,4600.0,23.5678,23.5819,23.5678,23.5678,4600.0
2005-01-11 13:35:00,33.42,33.43,33.38,33.38,59200.0,23.5608,23.5678,23.5326,23.5326,59200.0
2005-01-11 13:40:00,33.38,33.4,33.38,33.4,7200.0,23.5326,23.5467,23.5326,23.5467,7200.0
2005-01-11 13:45:00,33.4,33.41,33.38,33.4,10200.0,23.5467,23.5537,23.5326,23.5467,10200.0
2005-01-11 13:50:00,33.4,33.43,33.39,33.43,36600.0,23.5467,23.5678,23.5396,23.5678,36600.0
2005-01-11 13:55:00,33.43,33.44,33.38,33.38,14200.0,23.5678,23.5749,23.5326,23.5326,14200.0
2005-01-11 14:00:00,33.38,33.43,33.38,33.38,10200.0,23.5326,23.5678,23.5326,23.5326,10200.0
2005-01-11 14:05:00,33.38,33.56,33.38,33.53,69200.0,23.5326,23.6595,23.5326,23.6383,69200.0
2005-01-11 14:10:00,33.52,33.52,33.46,33.47,26000.0,23.6313,23.6313,23.589,23.596,26000.0
2005-01-11 14:15:00,33.5,33.5,33.47,33.49,20000.0,23.6172,23.6172,23.596,23.6101,20000.0
2005-01-11 14:20:00,33.48,33.49,33.46,33.48,16600.0,23.6031,23.6101,23.589,23.6031,16600.0
2005-01-11 14:25:00,33.49,33.49,33.44,33.47,23800.0,23.6101,23.6101,23.5749,23.596,23800.0
2005-01-11 14:30:00,33.5,33.5,33.46,33.46,29800.0,23.6172,23.6172,23.589,23.589,29800.0
2005-01-11 14:35:00,33.45,33.45,33.43,33.45,15200.0,23.5819,23.5819,23.5678,23.5819,15200.0
2005-01-11 14:40:00,33.45,33.48,33.45,33.46,13600.0,23.5819,23.6031,23.5819,23.589,13600.0
2005-01-11 14:45:00,33.46,33.49,33.46,33.49,8400.0,23.589,23.6101,23.589,23.6101,8400.0
2005-01-11 14:50:00,33.49,33.5,33.49,33.49,14400.0,23.6101,23.6172,23.6101,23.6101,14400.0
2005-01-11 14:55:00,33.49,33.49,33.47,33.49,10000.0,23.6101,23.6101,23.596,23.6101,10000.0
2005-01-11 15:00:00,33.49,33.49,33.49,33.49,7000.0,23.6101,23.6101,23.6101,23.6101,7000.0
2005-01-11 15:05:00,33.49,33.5,33.46,33.46,16400.0,23.6101,23.6172,23.589,23.589,16400.0
2005-01-11 15:10:00,33.48,33.48,33.46,33.46,7200.0,23.6031,23.6031,23.589,23.589,7200.0
2005-01-11 15:15:00,33.46,33.47,33.46,33.47,4400.0,23.589,23.596,23.589,23.596,4400.0
2005-01-11 15:20:00,33.47,33.49,33.46,33.48,10400.0,23.596,23.6101,23.589,23.6031,10400.0
2005-01-11 15:25:00,33.45,33.48,33.45,33.46,12400.0,23.5819,23.6031,23.5819,23.589,12400.0
2005-01-11 15:30:00,33.47,33.47,33.42,33.46,28400.0,23.596,23.596,23.5608,23.589,28400.0
2005-01-11 15:35:00,33.46,33.47,33.44,33.44,22200.0,23.589,23.596,23.5749,23.5749,22200.0
2005-01-11 15:40:00,33.45,33.46,33.43,33.46,17800.0,23.5819,23.589,23.5678,23.589,17800.0
2005-01-11 15:45:00,33.45,33.48,33.45,33.47,19400.0,23.5819,23.6031,23.5819,23.596,19400.0
2005-01-11 15:50:00,33.45,33.46,33.4,33.43,40400.0,23.5819,23.589,23.5467,23.5678,40400.0
2005-01-11 15:55:00,33.46,33.47,33.43,33.47,42600.0,23.589,23.596,23.5678,23.596,42600.0
2005-01-12 09:30:00,33.52,33.56,33.47,33.47,40200.0,23.6522,23.6804,23.6169,23.6169,40200.0
2005-01-12 09:35:00,33.47,33.51,33.35,33.51,67600.0,23.6169,23.6451,23.5322,23.6451,67600.0
2005-01-12 09:40:00,33.51,33.51,33.4,33.49,45400.0,23.6451,23.6451,23.5675,23.631,45400.0
2005-01-12 09:45:00,33.49,33.5,33.45,33.48,26200.0,23.631,23.6381,23.6028,23.624,26200.0
2005-01-12 09:50:00,33.48,33.56,33.47,33.52,93800.0,23.624,23.6804,23.6169,23.6522,93800.0
2005-01-12 09:55:00,33.51,33.6,33.49,33.52,22200.0,23.6451,23.7086,23.631,23.6522,22200.0
2005-01-12 10:00:00,33.52,33.62,33.52,33.61,77600.0,23.6522,23.7227,23.6522,23.7157,77600.0
2005-01-12 10:05:00,33.61,33.63,33.55,33.6,33400.0,23.7157,23.7298,23.6734,23.7086,33400.0
2005-01-12 10:10:00,33.59,33.65,33.59,33.62,40200.0,23.7016,23.7439,23.7016,23.7227,40200.0
2005-01-12 10:15:00,33.62,33.62,33.55,33.55,50600.0,23.7227,23.7227,23.6734,23.6734,50600.0
2005-01-12 10:20:00,33.54,33.55,33.41,33.52,54400.0,23.6663,23.6734,23.5746,23.6522,54400.0
2005-01-12 10:25:00,33.49,33.51,33.45,33.49,46400.0,23.631,23.6451,23.6028,23.631,46400.0
2005-01-12 10:30:00,33.49,33.49,33.05,33.23,193000.0,23.631,23.631,23.3205,23.4476,193000.0
2005-01-12 10:35:00,33.23,33.38,33.23,33.38,106000.0,23.4476,23.5534,23.4476,23.5534,106000.0
2005-01-12 10:40:00,33.38,33.51,33.34,33.46,118600.0,23.5534,23.6451,23.5252,23.6099,118600.0
2005-01-12 10:45:00,33.46,33.51,33.45,33.45,38200.0,23.6099,23.6451,23.6028,23.6028,38200.0
2005-01-12 10:50:00,33.48,33.51,33.43,33.43,20000.0,23.624,23.6451,23.5887,23.5887,20000.0
2005-01-12 10:55:00,33.43,33.55,33.42,33.55,15200.0,23.5887,23.6734,23.5816,23.6734,15200.0
2005-01-12 11:00:00,33.55,33.7,33.52,33.62,40800.0,23.6734,23.7792,23.6522,23.7227,40800.0
2005-01-12 11:05:00,33.63,33.8,33.62,33.76,48400.0,23.7298,23.8498,23.7227,23.8215,48400.0
2005-01-12 11:10:00,33.74,33.8,33.72,33.8,48200.0,23.8074,23.8498,23.7933,23.8498,48200.0
2005-01-12 11:15:00,33.83,33.93,33.79,33.88,132200.0,23.8709,23.9415,23.8427,23.9062,132200.0
2005-01-12 11:20:00,33.88,33.88,33.73,33.8,67200.0,23.9062,23.9062,23.8004,23.8498,67200.0
2005-01-12 11:25:00,33.79,33.91,33.77,33.88,51400.0,23.8427,23.9274,23.8286,23.9062,51400.0
2005-01-12 11:30:00,33.88,33.95,33.88,33.95,46200.0,23.9062,23.9556,23.9062,23.9556,46200.0
2005-01-12 11:35:00,33.95,33.99,33.93,33.94,79400.0,23.9556,23.9838,23.9415,23.9485,79400.0
2005-01-12 11:40:00,33.94,33.97,33.94,33.97,57800.0,23.9485,23.9697,23.9485,23.9697,57800.0
2005-01-12 11:45:00,33.95,33.97,33.9,33.93,40600.0,23.9556,23.9697,23.9203,23.9415,40600.0
2005-01-12 11:50:00,33.93,33.99,33.93,33.93,29800.0,23.9415,23.9838,23.9415,23.9415,29800.0
2005-01-12 11:55:00,33.93,33.94,33.74,33.74,46800.0,23.9415,23.9485,23.8074,23.8074,46800.0
2005-01-12 12:00:00,33.75,33.76,33.68,33.69,35400.0,23.8145,23.8215,23.7651,23.7721,35400.0
2005-01-12 12:05:00,33.68,33.7,33.62,33.68,40400.0,23.7651,23.7792,23.7227,23.7651,40400.0
2005-01-12 12:10:00,33.68,33.74,33.66,33.66,40400.0,23.7651,23.8074,23.751,23.751,40400.0
2005-01-12 12:15:00,33.66,33.69,33.63,33.65,43800.0,23.751,23.7721,23.7298,23.7439,43800.0
2005-01-12 12:20:00,33.65,33.69,33.64,33.68,68200.0,23.7439,23.7721,23.7369,23.7651,68200.0
2005-01-12 12:25:00,33.67,33.7,33.67,33.67,22800.0,23.758,23.7792,23.758,23.758,22800.0
2005-01-12 12:30:00,33.7,33.73,33.7,33.73,24000.0,23.7792,23.8004,23.7792,23.8004,24000.0
2005-01-12 12:35:00,33.73,33.74,33.69,33.71,17800.0,23.8004,23.8074,23.7721,23.7863,17800.0
2005-01-12 12:40:00,33.71,33.74,33.7,33.73,9400.0,23.7863,23.8074,23.7792,23.8004,9400.0
2005-01-12 12:45:00,33.73,33.74,33.71,33.71,13600.0,23.8004,23.8074,23.7863,23.7863,13600.0
2005-01-12 12:50:00,33.74,33.77,33.74,33.77,9400.0,23.8074,23.8286,23.8074,23.8286,9400.0
2005-01-12 12:55:00,33.78,33.8,33.73,33.73,39600.0,23.8356,23.8498,23.8004,23.8004,39600.0
2005-01-12 13:00:00,33.75,33.75,33.73,33.73,8800.0,23.8145,23.8145,23.8004,23.8004,8800.0
2005-01-12 13:05:00,33.73,33.75,33.72,33.73,8800.0,23.8004,23.8145,23.7933,23.8004,8800.0
2005-01-12 13:10:00,33.73,33.74,33.73,33.74,21200.0,23.8004,23.8074,23.8004,23.8074,21200.0
2005-01-12 13:15:00,33.74,33.75,33.73,33.75,22400.0,23.8074,23.8145,23.8004,23.8145,22400.0
2005-01-12 13:20:00,33.74,33.77,33.74,33.76,23400.0,23.8074,23.8286,23.8074,23.8215,23400.0
2005-01-12 13:25:00,33.76,33.76,33.74,33.75,12200.0,23.8215,23.8215,23.8074,23.8145,12200.0
2005-01-12 13:30:00,33.76,33.76,33.71,33.74,13000.0,23.8215,23.8215,23.7863,23.8074,13000.0
2005-01-12 13:35:00,33.75,33.75,33.73,33.75,6600.0,23.8145,23.8145,23.8004,23.8145,6600.0
2005-01-12 13:40:00,33.76,33.77,33.74,33.74,11600.0,23.8215,23.8286,23.8074,23.8074,11600.0
2005-01-12 13:45:00,33.72,33.72,33.66,33.67,6200.0,23.7933,23.7933,23.751,23.758,6200.0
2005-01-12 13:50:00,33.66,33.69,33.65,33.67,11200.0,23.751,23.7721,23.7439,23.758,11200.0
2005-01-12 13:55:00,33.67,33.74,33.67,33.74,21400.0,23.758,23.8074,23.758,23.8074,21400.0
2005-01-12 14:00:00,33.74,33.76,33.73,33.74,15800.0,23.8074,23.8215,23.8004,23.8074,15800.0
2005-01-12 14:05:00,33.74,33.75,33.73,33.75,24800.0,23.8074,23.8145,23.8004,23.8145,24800.0
2005-01-12 14:10:00,33.75,33.75,33.71,33.72,21200.0,23.8145,23.8145,23.7863,23.7933,21200.0
2005-01-12 14:15:00,33.7,33.75,33.69,33.75,15000.0,23.7792,23.8145,23.7721,23.8145,15000.0
2005-01-12 14:20:00,33.75,33.75,33.69,33.71,11200.0,23.8145,23.8145,23.7721,23.7863,11200.0
2005-01-12 14:25:00,33.71,33.74,33.71,33.72,9400.0,23.7863,23.8074,23.7863,23.7933,9400.0
2005-01-12 14:30:00,33.73,33.74,33.73,33.74,11200.0,23.8004,23.8074,23.8004,23.8074,11200.0
2005-01-12 14:35:00,33.74,33.77,33.74,33.75,25000.0,23.8074,23.8286,23.8074,23.8145,25000.0
2005-01-12 14:40:00,33.76,33.77,33.76,33.76,13200.0,23.8215,23.8286,23.8215,23.8215,13200.0
2005-01-12 14:45:00,33.76,33.79,33.74,33.79,23000.0,23.8215,23.8427,23.8074,23.8427,23000.0
2005-01-12 14:50:00,33.78,33.79,33.74,33.74,25800.0,23.8356,23.8427,23.8074,23.8074,25800.0
2005-01-12 14:55:00,33.75,33.75,33.74,33.75,29600.0,23.8145,23.8145,23.8074,23.8145,29600.0
2005-01-12 15:00:00,33.75,33.76,33.74,33.75,53200.0,23.8145,23.8215,23.8074,23.8145,53200.0
2005-01-12 15:05:00,33.75,33.75,33.71,33.72,37400.0,23.8145,23.8145,23.7863,23.7933,37400.0
2005-01-12 15:10:00,33.71,33.74,33.71,33.74,17400.0,23.7863,23.8074,23.7863,23.8074,17400.0
2005-01-12 15:15:00,33.74,33.76,33.73,33.73,24600.0,23.8074,23.8215,23.8004,23.8004,24600.0
2005-01-12 15:20:00,33.72,33.75,33.72,33.72,32800.0,23.7933,23.8145,23.7933,23.7933,32800.0
2005-01-12 15:25:00,33.73,33.74,33.72,33.74,13600.0,23.8004,23.8074,23.7933,23.8074,13600.0
2005-01-12 15:30:00,33.73,33.77,33.72,33.77,54400.0,23.8004,23.8286,23.7933,23.8286,54400.0
2005-01-12 15:35:00,33.76,33.84,33.76,33.83,39400.0,23.8215,23.878,23.8215,23.8709,39400.0
2005-01-12 15:40:00,33.81,33.83,33.8,33.83,44000.0,23.8568,23.8709,23.8498,23.8709,44000.0
2005-01-12 15:45:00,33.84,33.93,33.84,33.88,70000.0,23.878,23.9415,23.878,23.9062,70000.0
2005-01-12 15:50:00,33.88,33.88,33.85,33.87,56800.0,23.9062,23.9062,23.885,23.8992,56800.0
2005-01-12 15:55:00,33.87,33.9,33.86,33.9,65000.0,23.8992,23.9203,23.8921,23.9203,65000.0
2005-01-13 09:30:00,34.08,34.13,34.08,34.13,48000.0,24.0473,24.0826,24.0473,24.0826,48000.0
2005-01-13 09:35:00,34.11,34.12,33.95,33.97,31600.0,24.0685,24.0756,23.9556,23.9697,31600.0
2005-01-13 09:40:00,33.96,34.1,33.9,34.1,46600.0,23.9627,24.0614,23.9203,24.0614,46600.0
2005-01-13 09:45:00,34.13,34.16,34.08,34.16,52600.0,24.0826,24.1038,24.0473,24.1038,52600.0
2005-01-13 09:50:00,34.16,34.19,34.15,34.19,30200.0,24.1038,24.1249,24.0967,24.1249,30200.0
2005-01-13 09:55:00,34.18,34.24,34.18,34.2,37200.0,24.1179,24.1602,24.1179,24.132,37200.0
2005-01-13 10:00:00,34.2,34.5,34.2,34.5,69400.0,24.132,24.3437,24.132,24.3437,69400.0
2005-01-13 10:05:00,34.5,34.5,34.33,34.33,81600.0,24.3437,24.3437,24.2237,24.2237,81600.0
2005-01-13 10:10:00,34.33,34.33,34.27,34.27,42800.0,24.2237,24.2237,24.1814,24.1814,42800.0
2005-01-13 10:15:00,34.27,34.29,34.19,34.19,32800.0,24.1814,24.1955,24.1249,24.1249,32800.0
2005-01-13 10:20:00,34.2,34.23,34.16,34.16,32800.0,24.132,24.1532,24.1038,24.1038,32800.0
2005-01-13 10:25:00,34.14,34.15,34.02,34.06,83800.0,24.0897,24.0967,24.005,24.0332,83800.0
2005-01-13 10:30:00,34.06,34.21,33.99,34.19,111400.0,24.0332,24.1391,23.9838,24.1249,111400.0
2005-01-13 10:35:00,34.22,34.38,34.22,34.3,73000.0,24.1461,24.259,24.1461,24.2026,73000.0
2005-01-13 10:40:00,34.3,34.48,34.3,34.47,85800.0,24.2026,24.3296,24.2026,24.3225,85800.0
2005-01-13 10:45:00,34.45,34.48,34.42,34.45,56400.0,24.3084,24.3296,24.2872,24.3084,56400.0
2005-01-13 10:50:00,34.43,34.63,34.43,34.63,34600.0,24.2943,24.4354,24.2943,24.4354,34600.0
2005-01-13 10:55:00,34.63,34.63,34.56,34.63,54000.0,24.4354,24.4354,24.386,24.4354,54000.0
2005-01-13 11:00:00,34.63,34.63,34.58,34.63,33000.0,24.4354,24.4354,24.4001,24.4354,33000.0
2005-01-13 11:05:00,34.62,34.62,34.52,34.55,54000.0,24.4284,24.4284,24.3578,24.379,54000.0
2005-01-13 11:10:00,34.58,34.6,34.56,34.58,17000.0,24.4001,24.4143,24.386,24.4001,17000.0
2005-01-13 11:15:00,34.58,34.6,34.58,34.59,20400.0,24.4001,24.4143,24.4001,24.4072,20400.0
2005-01-13 11:20:00,34.59,34.59,34.55,34.57,80600.0,24.4072,24.4072,24.379,24.3931,80600.0
2005-01-13 11:25:00,34.57,34.57,34.54,34.55,24400.0,24.3931,24.3931,24.3719,24.379,24400.0
2005-01-13 11:30:00,34.54,34.55,34.51,34.52,37600.0,24.3719,24.379,24.3507,24.3578,37600.0
2005-01-13 11:35:00,34.52,34.56,34.52,34.56,54400.0,24.3578,24.386,24.3578,24.386,54400.0
2005-01-13 11:40:00,34.57,34.57,34.51,34.55,14600.0,24.3931,24.3931,24.3507,24.379,14600.0
2005-01-13 11:45:00,34.55,34.57,34.55,34.56,23200.0,24.379,24.3931,24.379,24.386,23200.0
2005-01-13 11:50:00,34.57,34.62,34.54,34.62,16000.0,24.3931,24.4284,24.3719,24.4284,16000.0
2005-01-13 11:55:00,34.6,34.63,34.6,34.63,16200.0,24.4143,24.4354,24.4143,24.4354,16200.0
2005-01-13 12:00:00,34.63,34.64,34.6,34.63,32000.0,24.4354,24.4425,24.4143,24.4354,32000.0
2005-01-13 12:05:00,34.66,34.66,34.6,34.61,21200.0,24.4566,24.4566,24.4143,24.4213,21200.0
2005-01-13 12:10:00,34.6,34.6,34.52,34.54,25000.0,24.4143,24.4143,24.3578,24.3719,25000.0
2005-01-13 12:15:00,34.57,34.57,34.52,34.54,15200.0,24.3931,24.3931,24.3578,24.3719,15200.0
2005-01-13 12:20:00,34.54,34.54,34.5,34.5,17600.0,24.3719,24.3719,24.3437,24.3437,17600.0
2005-01-13 12:25:00,34.51,34.52,34.48,34.48,15000.0,24.3507,24.3578,24.3296,24.3296,15000.0
2005-01-13 12:30:00,34.48,34.5,34.46,34.47,19600.0,24.3296,24.3437,24.3155,24.3225,19600.0
2005-01-13 12:35:00,34.47,34.48,34.46,34.47,10400.0,24.3225,24.3296,24.3155,24.3225,10400.0
2005-01-13 12:40:00,34.48,34.48,34.47,34.47,6400.0,24.3296,24.3296,24.3225,24.3225,6400.0
2005-01-13 12:45:00,34.48,34.49,34.48,34.49,9600.0,24.3296,24.3366,24.3296,24.3366,9600.0
2005-01-13 12:50:00,34.49,34.51,34.49,34.49,6400.0,24.3366,24.3507,24.3366,24.3366,6400.0
2005-01-13 12:55:00,34.49,34.49,34.48,34.49,11800.0,24.3366,24.3366,24.3296,24.3366,11800.0
2005-01-13 13:00:00,34.48,34.49,34.46,34.47,7400.0,24.3296,24.3366,24.3155,24.3225,7400.0
2005-01-13 13:05:00,34.47,34.47,34.44,34.45,18600.0,24.3225,24.3225,24.3014,24.3084,18600.0
2005-01-13 13:10:00,34.45,34.48,34.45,34.46,6000.0,24.3084,24.3296,24.3084,24.3155,6000.0
2005-01-13 13:15:00,34.46,34.47,34.45,34.46,9800.0,24.3155,24.3225,24.3084,24.3155,9800.0
2005-01-13 13:20:00,34.46,34.48,34.44,34.48,23200.0,24.3155,24.3296,24.3014,24.3296,23200.0
2005-01-13 13:25:00,34.48,34.49,34.45,34.45,18000.0,24.3296,24.3366,24.3084,24.3084,18000.0
2005-01-13 13:30:00,34.46,34.48,34.46,34.47,9000.0,24.3155,24.3296,24.3155,24.3225,9000.0
2005-01-13 13:35:00,34.46,34.49,34.46,34.49,13400.0,24.3155,24.3366,24.3155,24.3366,13400.0
2005-01-13 13:40:00,34.48,34.5,34.46,34.49,34000.0,24.3296,24.3437,24.3155,24.3366,34000.0
2005-01-13 13:45:00,34.5,34.52,34.49,34.51,14600.0,24.3437,24.3578,24.3366,24.3507,14600.0
2005-01-13 13:50:00,34.52,34.55,34.52,34.54,34600.0,24.3578,24.379,24.3578,24.3719,34600.0
2005-01-13 13:55:00,34.55,34.57,34.54,34.57,29400.0,24.379,24.3931,24.3719,24.3931,29400.0
2005-01-13 14:00:00,34.57,34.6,34.57,34.58,17200.0,24.3931,24.4143,24.3931,24.4001,17200.0
2005-01-13 14:05:00,34.58,34.58,34.51,34.51,18400.0,24.4001,24.4001,24.3507,24.3507,18400.0
2005-01-13 14:10:00,34.53,34.57,34.53,34.57,6800.0,24.3649,24.3931,24.3649,24.3931,6800.0
2005-01-13 14:15:00,34.57,34.6,34.57,34.59,25400.0,24.3931,24.4143,24.3931,24.4072,25400.0
2005-01-13 14:20:00,34.6,34.61,34.58,34.61,22800.0,24.4143,24.4213,24.4001,24.4213,22800.0
2005-01-13 14:25:00,34.6,34.6,34.59,34.59,20600.0,24.4143,24.4143,24.4072,24.4072,20600.0
2005-01-13 14:30:00,34.6,34.63,34.59,34.6,20400.0,24.4143,24.4354,24.4072,24.4143,20400.0
2005-01-13 14:35:00,34.6,34.62,34.6,34.6,10600.0,24.4143,24.4284,24.4143,24.4143,10600.0
2005-01-13 14:40:00,34.61,34.61,34.58,34.6,20200.0,24.4213,24.4213,24.4001,24.4143,20200.0
2005-01-13 14:45:00,34.6,34.63,34.6,34.62,16800.0,24.4143,24.4354,24.4143,24.4284,16800.0
2005-01-13 14:50:00,34.62,34.62,34.52,34.52,16400.0,24.4284,24.4284,24.3578,24.3578,16400.0
2005-01-13 14:55:00,34.52,34.56,34.52,34.55,22800.0,24.3578,24.386,24.3578,24.379,22800.0
2005-01-13 15:00:00,34.56,34.62,34.56,34.57,21800.0,24.386,24.4284,24.386,24.3931,21800.0
2005-01-13 15:05:00,34.57,34.59,34.56,34.58,12400.0,24.3931,24.4072,24.386,24.4001,12400.0
2005-01-13 15:10:00,34.58,34.58,34.56,34.57,7000.0,24.4001,24.4001,24.386,24.3931,7000.0
2005-01-13 15:15:00,34.56,34.57,34.54,34.54,19400.0,24.386,24.3931,24.3719,24.3719,19400.0
2005-01-13 15:20:00,34.54,34.54,34.45,34.45,17200.0,24.3719,24.3719,24.3084,24.3084,17200.0
2005-01-13 15:25:00,34.43,34.46,34.4,34.44,44800.0,24.2943,24.3155,24.2731,24.3014,44800.0
2005-01-13 15:30:00,34.44,34.45,34.32,34.34,47000.0,24.3014,24.3084,24.2167,24.2308,47000.0
2005-01-13 15:35:00,34.33,34.34,34.27,34.27,41200.0,24.2237,24.2308,24.1814,24.1814,41200.0
2005-01-13 15:40:00,34.27,34.29,34.25,34.25,53200.0,24.1814,24.1955,24.1673,24.1673,53200.0
2005-01-13 15:45:00,34.25,34.26,34.21,34.26,46600.0,24.1673,24.1743,24.1391,24.1743,46600.0
2005-01-13 15:50:00,34.26,34.28,34.25,34.27,36200.0,24.1743,24.1885,24.1673,24.1814,36200.0
2005-01-13 15:55:00,34.27,34.32,34.27,34.32,45600.0,24.1814,24.2167,24.1814,24.2167,45600.0
2005-01-14 09:30:00,34.27,34.35,34.27,34.32,22000.0,24.1814,24.2378,24.1814,24.2167,22000.0
2005-01-14 09:35:00,34.26,34.28,34.24,34.24,10800.0,24.1743,24.1885,24.1602,24.1602,10800.0
2005-01-14 09:40:00,34.25,34.3,34.25,34.27,21800.0,24.1673,24.2026,24.1673,24.1814,21800.0
2005-01-14 09:45:00,34.27,34.27,34.25,34.27,10400.0,24.1814,24.1814,24.1673,24.1814,10400.0
2005-01-14 09:50:00,34.26,34.28,34.21,34.27,17400.0,24.1743,24.1885,24.1391,24.1814,17400.0
2005-01-14 09:55:00,34.31,34.31,34.26,34.26,10400.0,24.2096,24.2096,24.1743,24.1743,10400.0
2005-01-14 10:00:00,34.23,34.26,34.22,34.24,16400.0,24.1532,24.1743,24.1461,24.1602,16400.0
2005-01-14 10:05:00,34.22,34.22,34.14,34.18,13800.0,24.1461,24.1461,24.0897,24.1179,13800.0
2005-01-14 10:10:00,34.19,34.25,34.19,34.25,24800.0,24.1249,24.1673,24.1249,24.1673,24800.0
2005-01-14 10:15:00,34.25,34.26,34.25,34.25,9000.0,24.1673,24.1743,24.1673,24.1673,9000.0
2005-01-14 10:20:00,34.24,34.24,34.22,34.23,13400.0,24.1602,24.1602,24.1461,24.1532,13400.0
2005-01-14 10:25:00,34.22,34.27,34.2,34.27,33400.0,24.1461,24.1814,24.132,24.1814,33400.0
2005-01-14 10:30:00,34.27,34.29,34.21,34.23,34800.0,24.1814,24.1955,24.1391,24.1532,34800.0
2005-01-14 10:35:00,34.27,34.27,34.22,34.22,8800.0,24.1814,24.1814,24.1461,24.1461,8800.0
2005-01-14 10:40:00,34.21,34.3,34.21,34.26,21000.0,24.1391,24.2026,24.1391,24.1743,21000.0
2005-01-14 10:45:00,34.26,34.27,34.26,34.27,13200.0,24.1743,24.1814,24.1743,24.1814,13200.0
2005-01-14 10:50:00,34.27,34.27,34.27,34.27,5600.0,24.1814,24.1814,24.1814,24.1814,5600.0
2005-01-14 10:55:00,34.3,34.38,34.3,34.38,19000.0,24.2026,24.259,24.2026,24.259,19000.0
2005-01-14 11:00:00,34.44,34.54,34.4,34.54,64000.0,24.3014,24.3719,24.2731,24.3719,64000.0
2005-01-14 11:05:00,34.53,34.53,34.46,34.47,7600.0,24.3649,24.3649,24.3155,24.3225,7600.0
2005-01-14 11:10:00,34.47,34.48,34.46,34.46,8600.0,24.3225,24.3296,24.3155,24.3155,8600.0
2005-01-14 11:15:00,34.46,34.46,34.38,34.43,31400.0,24.3155,24.3155,24.259,24.2943,31400.0
2005-01-14 11:20:00,34.42,34.5,34.42,34.49,11000.0,24.2872,24.3437,24.2872,24.3366,11000.0
2005-01-14 11:25:00,34.49,34.49,34.47,34.48,8000.0,24.3366,24.3366,24.3225,24.3296,8000.0
2005-01-14 11:30:00,34.47,34.5,34.47,34.5,5200.0,24.3225,24.3437,24.3225,24.3437,5200.0
2005-01-14 11:35:00,34.54,34.68,34.54,34.68,26200.0,24.3719,24.4707,24.3719,24.4707,26200.0
2005-01-14 11:40:00,34.67,34.69,34.62,34.69,20400.0,24.4636,24.4778,24.4284,24.4778,20400.0
2005-01-14 11:45:00,34.69,34.69,34.63,34.63,4000.0,24.4778,24.4778,24.4354,24.4354,4000.0
2005-01-14 11:50:00,34.63,34.68,34.63,34.68,9200.0,24.4354,24.4707,24.4354,24.4707,9200.0
2005-01-14 11:55:00,34.67,34.68,34.66,34.66,5000.0,24.4636,24.4707,24.4566,24.4566,5000.0
2005-01-14 12:00:00,34.65,34.68,34.63,34.68,6600.0,24.4495,24.4707,24.4354,24.4707,6600.0
2005-01-14 12:05:00,34.67,34.67,34.65,34.65,6600.0,24.4636,24.4636,24.4495,24.4495,6600.0
2005-01-14 12:10:00,34.65,34.66,34.64,34.66,5200.0,24.4495,24.4566,24.4425,24.4566,5200.0
2005-01-14 12:15:00,34.63,34.68,34.63,34.68,20800.0,24.4354,24.4707,24.4354,24.4707,20800.0
2005-01-14 12:20:00,34.67,34.69,34.66,34.68,23200.0,24.4636,24.4778,24.4566,24.4707,23200.0
2005-01-14 12:25:00,34.66,34.68,34.61,34.63,16600.0,24.4566,24.4707,24.4213,24.4354,16600.0
2005-01-14 12:30:00,34.65,34.7,34.65,34.66,15800.0,24.4495,24.4848,24.4495,24.4566,15800.0
2005-01-14 12:35:00,34.69,34.69,34.63,34.63,15400.0,24.4778,24.4778,24.4354,24.4354,15400.0
2005-01-14 12:40:00,34.64,34.71,34.59,34.71,54600.0,24.4425,24.4919,24.4072,24.4919,54600.0
2005-01-14 12:45:00,34.71,34.71,34.69,34.71,24600.0,24.4919,24.4919,24.4778,24.4919,24600.0
2005-01-14 12:50:00,34.7,34.71,34.7,34.71,8800.0,24.4848,24.4919,24.4848,24.4919,8800.0
2005-01-14 12:55:00,34.7,34.72,34.7,34.72,13400.0,24.4848,24.4989,24.4848,24.4989,13400.0
2005-01-14 13:00:00,34.72,34.75,34.71,34.75,24600.0,24.4989,24.5201,24.4919,24.5201,24600.0
2005-01-14 13:05:00,34.75,34.83,34.74,34.82,59000.0,24.5201,24.5765,24.513,24.5695,59000.0
2005-01-14 13:10:00,34.8,34.81,34.8,34.81,19000.0,24.5554,24.5624,24.5554,24.5624,19000.0
2005-01-14 13:15:00,34.81,34.81,34.79,34.8,21600.0,24.5624,24.5624,24.5483,24.5554,21600.0
2005-01-14 13:20:00,34.8,34.81,34.78,34.78,25800.0,24.5554,24.5624,24.5413,24.5413,25800.0
2005-01-14 13:25:00,34.79,34.81,34.79,34.81,19000.0,24.5483,24.5624,24.5483,24.5624,19000.0
2005-01-14 13:30:00,34.81,34.85,34.8,34.8,24000.0,24.5624,24.5907,24.5554,24.5554,24000.0
2005-01-14 13:35:00,34.8,34.8,34.77,34.77,2600.0,24.5554,24.5554,24.5342,24.5342,2600.0
2005-01-14 13:40:00,34.77,34.8,34.76,34.8,32200.0,24.5342,24.5554,24.5271,24.5554,32200.0
2005-01-14 13:45:00,34.81,34.85,34.81,34.85,89200.0,24.5624,24.5907,24.5624,24.5907,89200.0
2005-01-14 13:50:00,34.85,34.85,34.84,34.84,5800.0,24.5907,24.5907,24.5836,24.5836,5800.0
2005-01-14 13:55:00,34.83,34.83,34.83,34.83,28400.0,24.5765,24.5765,24.5765,24.5765,28400.0
2005-01-14 14:00:00,34.83,34.84,34.82,34.82,12400.0,24.5765,24.5836,24.5695,24.5695,12400.0
2005-01-14 14:05:00,34.84,34.85,34.82,34.85,52000.0,24.5836,24.5907,24.5695,24.5907,52000.0
2005-01-14 14:10:00,34.85,34.87,34.82,34.84,85400.0,24.5907,24.6048,24.5695,24.5836,85400.0
2005-01-14 14:15:00,34.83,34.85,34.82,34.82,28200.0,24.5765,24.5907,24.5695,24.5695,28200.0
2005-01-14 14:20:00,34.83,34.83,34.8,34.81,15400.0,24.5765,24.5765,24.5554,24.5624,15400.0
2005-01-14 14:25:00,34.81,34.85,34.81,34.83,13800.0,24.5624,24.5907,24.5624,24.5765,13800.0
2005-01-14 14:30:00,34.83,34.85,34.83,34.85,12400.0,24.5765,24.5907,24.5765,24.5907,12400.0
2005-01-14 14:35:00,34.85,34.85,34.83,34.83,17000.0,24.5907,24.5907,24.5765,24.5765,17000.0
2005-01-14 14:40:00,34.83,34.83,34.83,34.83,8600.0,24.5765,24.5765,24.5765,24.5765,8600.0
2005-01-14 14:45:00,34.83,34.83,34.83,34.83,22800.0,24.5765,24.5765,24.5765,24.5765,22800.0
2005-01-14 14:50:00,34.83,34.85,34.83,34.83,32200.0,24.5765,24.5907,24.5765,24.5765,32200.0
2005-01-14 14:55:00,34.83,34.83,34.82,34.83,22400.0,24.5765,24.5765,24.5695,24.5765,22400.0
2005-01-14 15:00:00,34.83,34.83,34.81,34.81,14800.0,24.5765,24.5765,24.5624,24.5624,14800.0
2005-01-14 15:05:00,34.82,34.84,34.81,34.84,27000.0,24.5695,24.5836,24.5624,24.5836,27000.0
2005-01-14 15:10:00,34.84,34.87,34.84,34.85,10400.0,24.5836,24.6048,24.5836,24.5907,10400.0
2005-01-14 15:15:00,34.85,34.85,34.84,34.85,14000.0,24.5907,24.5907,24.5836,24.5907,14000.0
2005-01-14 15:20:00,34.85,34.86,34.85,34.85,39800.0,24.5907,24.5977,24.5907,24.5907,39800.0
2005-01-14 15:25:00,34.85,34.85,34.83,34.85,22600.0,24.5907,24.5907,24.5765,24.5907,22600.0
2005-01-14 15:30:00,34.85,34.9,34.85,34.88,20800.0,24.5907,24.6259,24.5907,24.6118,20800.0
2005-01-14 15:35:00,34.88,34.96,34.88,34.94,56800.0,24.6118,24.6683,24.6118,24.6542,56800.0
2005-01-14 15:40:00,34.94,34.99,34.94,34.96,46800.0,24.6542,24.6894,24.6542,24.6683,46800.0
2005-01-14 15:45:00,34.98,35.02,34.97,35.02,103800.0,24.6824,24.7106,24.6753,24.7106,103800.0
2005-01-14 15:50:00,35.02,35.05,35.01,35.04,80400.0,24.7106,24.7318,24.7036,24.7247,80400.0
2005-01-14 15:55:00,35.04,35.06,34.99,34.99,91800.0,24.7247,24.7388,24.6894,24.6894,91800.0
2005-01-18 09:30:00,35.4,35.65,35.4,35.65,149000.0,24.9787,25.1551,24.9787,25.1551,149000.0
2005-01-18 09:35:00,35.58,35.75,35.55,35.66,75000.0,25.1058,25.2257,25.0846,25.1622,75000.0
2005-01-18 09:40:00,35.67,35.8,35.6,35.66,78800.0,25.1693,25.261,25.1199,25.1622,78800.0
2005-01-18 09:45:00,35.7,35.83,35.66,35.83,57600.0,25.1904,25.2822,25.1622,25.2822,57600.0
2005-01-18 09:50:00,35.83,35.9,35.73,35.77,59000.0,25.2822,25.3315,25.2116,25.2398,59000.0
2005-01-18 09:55:00,35.81,36.0,35.7,35.94,114600.0,25.268,25.4021,25.1904,25.3598,114600.0
2005-01-18 10:00:00,35.94,35.94,35.7,35.72,59800.0,25.3598,25.3598,25.1904,25.2045,59800.0
2005-01-18 10:05:00,35.72,35.73,35.68,35.71,49600.0,25.2045,25.2116,25.1763,25.1975,49600.0
2005-01-18 10:10:00,35.71,35.8,35.68,35.68,52600.0,25.1975,25.261,25.1763,25.1763,52600.0
2005-01-18 10:15:00,35.69,35.71,35.59,35.59,34800.0,25.1834,25.1975,25.1128,25.1128,34800.0
2005-01-18 10:20:00,35.59,35.61,35.52,35.57,66600.0,25.1128,25.1269,25.0634,25.0987,66600.0
2005-01-18 10:25:00,35.57,35.6,35.5,35.5,49600.0,25.0987,25.1199,25.0493,25.0493,49600.0
2005-01-18 10:30:00,35.52,35.6,35.52,35.59,66400.0,25.0634,25.1199,25.0634,25.1128,66400.0
2005-01-18 10:35:00,35.6,35.63,35.5,35.52,55000.0,25.1199,25.141,25.0493,25.0634,55000.0
2005-01-18 10:40:00,35.52,35.6,35.51,35.59,79600.0,25.0634,25.1199,25.0564,25.1128,79600.0
2005-01-18 10:45:00,35.59,35.62,35.52,35.56,22000.0,25.1128,25.134,25.0634,25.0916,22000.0
2005-01-18 10:50:00,35.56,35.68,35.55,35.55,39600.0,25.0916,25.1763,25.0846,25.0846,39600.0
2005-01-18 10:55:00,35.57,35.58,35.55,35.58,14800.0,25.0987,25.1058,25.0846,25.1058,14800.0
2005-01-18 11:00:00,35.58,35.59,35.56,35.58,16400.0,25.1058,25.1128,25.0916,25.1058,16400.0
2005-01-18 11:05:00,35.58,35.59,35.56,35.58,19600.0,25.1058,25.1128,25.0916,25.1058,19600.0
2005-01-18 11:10:00,35.58,35.58,35.57,35.57,12400.0,25.1058,25.1058,25.0987,25.0987,12400.0
2005-01-18 11:15:00,35.57,35.57,35.53,35.57,14200.0,25.0987,25.0987,25.0705,25.0987,14200.0
2005-01-18 11:20:00,35.57,35.59,35.56,35.56,49600.0,25.0987,25.1128,25.0916,25.0916,49600.0
2005-01-18 11:25:00,35.57,35.57,35.47,35.48,59800.0,25.0987,25.0987,25.0281,25.0352,59800.0
2005-01-18 11:30:00,35.5,35.5,35.44,35.45,72800.0,25.0493,25.0493,25.007,25.014,72800.0
2005-01-18 11:35:00,35.46,35.5,35.45,35.46,34200.0,25.0211,25.0493,25.014,25.0211,34200.0
2005-01-18 11:40:00,35.46,35.54,35.45,35.54,27400.0,25.0211,25.0775,25.014,25.0775,27400.0
2005-01-18 11:45:00,35.54,35.58,35.54,35.57,27800.0,25.0775,25.1058,25.0775,25.0987,27800.0
2005-01-18 11:50:00,35.59,35.65,35.57,35.6,52200.0,25.1128,25.1551,25.0987,25.1199,52200.0
2005-01-18 11:55:00,35.63,35.64,35.59,35.6,62000.0,25.141,25.1481,25.1128,25.1199,62000.0
2005-01-18 12:00:00,35.6,35.65,35.57,35.63,48600.0,25.1199,25.1551,25.0987,25.141,48600.0
2005-01-18 12:05:00,35.62,35.62,35.52,35.54,100600.0,25.134,25.134,25.0634,25.0775,100600.0
2005-01-18 12:10:00,35.55,35.6,35.52,35.58,69600.0,25.0846,25.1199,25.0634,25.1058,69600.0
2005-01-18 12:15:00,35.58,35.58,35.53,35.53,10200.0,25.1058,25.1058,25.0705,25.0705,10200.0
2005-01-18 12:20:00,35.53,35.55,35.51,35.52,19000.0,25.0705,25.0846,25.0564,25.0634,19000.0
2005-01-18 12:25:00,35.52,35.56,35.51,35.53,33200.0,25.0634,25.0916,25.0564,25.0705,33200.0
2005-01-18 12:30:00,35.54,35.58,35.52,35.54,48200.0,25.0775,25.1058,25.0634,25.0775,48200.0
2005-01-18 12:35:00,35.55,35.58,35.55,35.58,31400.0,25.0846,25.1058,25.0846,25.1058,31400.0
2005-01-18 12:40:00,35.58,35.59,35.57,35.59,24200.0,25.1058,25.1128,25.0987,25.1128,24200.0
2005-01-18 12:45:00,35.59,35.6,35.59,35.6,12200.0,25.1128,25.1199,25.1128,25.1199,12200.0
2005-01-18 12:50:00,35.6,35.61,35.59,35.61,12400.0,25.1199,25.1269,25.1128,25.1269,12400.0
2005-01-18 12:55:00,35.6,35.62,35.6,35.62,14800.0,25.1199,25.134,25.1199,25.134,14800.0
2005-01-18 13:00:00,35.62,35.62,35.6,35.61,15800.0,25.134,25.134,25.1199,25.1269,15800.0
2005-01-18 13:05:00,35.6,35.6,35.57,35.6,32400.0,25.1199,25.1199,25.0987,25.1199,32400.0
2005-01-18 13:10:00,35.6,35.63,35.59,35.6,11400.0,25.1199,25.141,25.1128,25.1199,11400.0
2005-01-18 13:15:00,35.6,35.63,35.6,35.63,13600.0,25.1199,25.141,25.1199,25.141,13600.0
2005-01-18 13:20:00,35.63,35.67,35.63,35.66,26800.0,25.141,25.1693,25.141,25.1622,26800.0
2005-01-18 13:25:00,35.66,35.66,35.63,35.65,12000.0,25.1622,25.1622,25.141,25.1551,12000.0
2005-01-18 13:30:00,35.65,35.66,35.6,35.6,47600.0,25.1551,25.1622,25.1199,25.1199,47600.0
2005-01-18 13:35:00,35.6,35.63,35.6,35.63,20200.0,25.1199,25.141,25.1199,25.141,20200.0
2005-01-18 13:40:00,35.63,35.65,35.61,35.61,23400.0,25.141,25.1551,25.1269,25.1269,23400.0
2005-01-18 13:45:00,35.62,35.64,35.62,35.63,26000.0,25.134,25.1481,25.134,25.141,26000.0
2005-01-18 13:50:00,35.63,35.63,35.62,35.62,22400.0,25.141,25.141,25.134,25.134,22400.0
2005-01-18 13:55:00,35.62,35.63,35.6,35.6,29400.0,25.134,25.141,25.1199,25.1199,29400.0
2005-01-18 14:00:00,35.6,35.64,35.6,35.63,57400.0,25.1199,25.1481,25.1199,25.141,57400.0
2005-01-18 14:05:00,35.63,35.63,35.6,35.63,41400.0,25.141,25.141,25.1199,25.141,41400.0
2005-01-18 14:10:00,35.63,35.64,35.6,35.6,23400.0,25.141,25.1481,25.1199,25.1199,23400.0
2005-01-18 14:15:00,35.61,35.62,35.6,35.6,24200.0,25.1269,25.134,25.1199,25.1199,24200.0
2005-01-18 14:20:00,35.6,35.62,35.59,35.61,26200.0,25.1199,25.134,25.1128,25.1269,26200.0
2005-01-18 14:25:00,35.61,35.63,35.61,35.62,23800.0,25.1269,25.141,25.1269,25.134,23800.0
2005-01-18 14:30:00,35.62,35.63,35.59,35.6,40200.0,25.134,25.141,25.1128,25.1199,40200.0
2005-01-18 14:35:00,35.6,35.6,35.59,35.59,41400.0,25.1199,25.1199,25.1128,25.1128,41400.0
2005-01-18 14:40:00,35.59,35.6,35.57,35.59,51200.0,25.1128,25.1199,25.0987,25.1128,51200.0
2005-01-18 14:45:00,35.59,35.63,35.56,35.62,41400.0,25.1128,25.141,25.0916,25.134,41400.0
2005-01-18 14:50:00,35.6,35.6,35.57,35.59,29800.0,25.1199,25.1199,25.0987,25.1128,29800.0
2005-01-18 14:55:00,35.59,35.61,35.59,35.6,25200.0,25.1128,25.1269,25.1128,25.1199,25200.0
2005-01-18 15:00:00,35.6,35.65,35.6,35.63,30600.0,25.1199,25.1551,25.1199,25.141,30600.0
2005-01-18 15:05:00,35.63,35.63,35.6,35.6,27200.0,25.141,25.141,25.1199,25.1199,27200.0
2005-01-18 15:10:00,35.6,35.62,35.58,35.6,25800.0,25.1199,25.134,25.1058,25.1199,25800.0
2005-01-18 15:15:00,35.61,35.63,35.6,35.62,32600.0,25.1269,25.141,25.1199,25.134,32600.0
2005-01-18 15:20:00,35.62,35.63,35.62,35.63,40200.0,25.134,25.141,25.134,25.141,40200.0
2005-01-18 15:25:00,35.64,35.67,35.63,35.66,27000.0,25.1481,25.1693,25.141,25.1622,27000.0
2005-01-18 15:30:00,35.66,35.7,35.65,35.69,41600.0,25.1622,25.1904,25.1551,25.1834,41600.0
2005-01-18 15:35:00,35.69,35.7,35.67,35.69,32800.0,25.1834,25.1904,25.1693,25.1834,32800.0
2005-01-18 15:40:00,35.69,35.71,35.69,35.7,54400.0,25.1834,25.1975,25.1834,25.1904,54400.0
2005-01-18 15:45:00,35.7,35.76,35.7,35.76,76200.0,25.1904,25.2328,25.1904,25.2328,76200.0
2005-01-18 15:50:00,35.76,35.76,35.73,35.73,55800.0,25.2328,25.2328,25.2116,25.2116,55800.0
2005-01-18 15:55:00,35.74,35.79,35.73,35.79,117000.0,25.2187,25.2539,25.2116,25.2539,117000.0
2005-01-19 09:30:00,35.81,35.81,35.67,35.78,58200.0,25.268,25.268,25.1693,25.2469,58200.0
2005-01-19 09:35:00,35.81,35.93,35.78,35.88,60600.0,25.268,25.3527,25.2469,25.3174,60600.0
2005-01-19 09:40:00,35.88,35.88,35.79,35.79,29400.0,25.3174,25.3174,25.2539,25.2539,29400.0
2005-01-19 09:45:00,35.79,35.79,35.65,35.75,53000.0,25.2539,25.2539,25.1551,25.2257,53000.0
2005-01-19 09:50:00,35.75,35.85,35.75,35.82,17800.0,25.2257,25.2963,25.2257,25.2751,17800.0
2005-01-19 09:55:00,35.83,35.83,35.74,35.77,9200.0,25.2822,25.2822,25.2187,25.2398,9200.0
2005-01-19 10:00:00,35.77,35.82,35.77,35.78,15800.0,25.2398,25.2751,25.2398,25.2469,15800.0
2005-01-19 10:05:00,35.78,35.8,35.72,35.78,29200.0,25.2469,25.261,25.2045,25.2469,29200.0
2005-01-19 10:10:00,35.79,35.8,35.75,35.8,24200.0,25.2539,25.261,25.2257,25.261,24200.0
2005-01-19 10:15:00,35.8,35.93,35.8,35.91,33600.0,25.261,25.3527,25.261,25.3386,33600.0
2005-01-19 10:20:00,35.91,36.05,35.91,36.05,41400.0,25.3386,25.4374,25.3386,25.4374,41400.0
2005-01-19 10:25:00,36.05,36.06,35.94,35.96,29800.0,25.4374,25.4444,25.3598,25.3739,29800.0
2005-01-19 10:30:00,35.96,35.96,35.92,35.93,21000.0,25.3739,25.3739,25.3457,25.3527,21000.0
2005-01-19 10:35:00,35.93,35.93,35.87,35.88,32200.0,25.3527,25.3527,25.3104,25.3174,32200.0
2005-01-19 10:40:00,35.88,35.9,35.86,35.88,25800.0,25.3174,25.3315,25.3033,25.3174,25800.0
2005-01-19 10:45:00,35.88,35.88,35.88,35.88,28200.0,25.3174,25.3174,25.3174,25.3174,28200.0
2005-01-19 10:50:00,35.88,35.92,35.88,35.92,23400.0,25.3174,25.3457,25.3174,25.3457,23400.0
2005-01-19 10:55:00,35.98,36.05,35.96,35.99,22400.0,25.388,25.4374,25.3739,25.3951,22400.0
2005-01-19 11:00:00,36.0,36.01,35.97,35.97,32000.0,25.4021,25.4092,25.3809,25.3809,32000.0
2005-01-19 11:05:00,35.96,35.96,35.93,35.93,12800.0,25.3739,25.3739,25.3527,25.3527,12800.0
2005-01-19 11:10:00,35.93,35.95,35.89,35.9,18800.0,25.3527,25.3668,25.3245,25.3315,18800.0
2005-01-19 11:15:00,35.91,35.91,35.88,35.91,9800.0,25.3386,25.3386,25.3174,25.3386,9800.0
2005-01-19 11:20:00,35.91,35.94,35.9,35.94,9800.0,25.3386,25.3598,25.3315,25.3598,9800.0
2005-01-19 11:25:00,35.94,35.94,35.91,35.93,19800.0,25.3598,25.3598,25.3386,25.3527,19800.0
2005-01-19 11:30:00,35.93,35.98,35.93,35.98,16600.0,25.3527,25.388,25.3527,25.388,16600.0
2005-01-19 11:35:00,35.98,36.06,35.98,36.04,14800.0,25.388,25.4444,25.388,25.4303,14800.0
2005-01-19 11:40:00,36.04,36.08,36.04,36.06,10000.0,25.4303,25.4586,25.4303,25.4444,10000.0
2005-01-19 11:45:00,36.07,36.07,36.04,36.04,9600.0,25.4515,25.4515,25.4303,25.4303,9600.0
2005-01-19 11:50:00,36.04,36.11,36.04,36.11,23400.0,25.4303,25.4797,25.4303,25.4797,23400.0
2005-01-19 11:55:00,36.1,36.11,36.03,36.03,16200.0,25.4727,25.4797,25.4233,25.4233,16200.0
2005-01-19 12:00:00,36.03,36.04,35.99,35.99,16000.0,25.4233,25.4303,25.3951,25.3951,16000.0
2005-01-19 12:05:00,35.99,35.99,35.96,35.97,6000.0,25.3951,25.3951,25.3739,25.3809,6000.0
2005-01-19 12:10:00,35.96,35.98,35.93,35.96,19600.0,25.3739,25.388,25.3527,25.3739,19600.0
2005-01-19 12:15:00,35.96,35.96,35.88,35.94,25600.0,25.3739,25.3739,25.3174,25.3598,25600.0
2005-01-19 12:20:00,35.95,35.97,35.95,35.97,8400.0,25.3668,25.3809,25.3668,25.3809,8400.0
2005-01-19 12:25:00,35.97,36.0,35.97,35.98,7800.0,25.3809,25.4021,25.3809,25.388,7800.0
2005-01-19 12:30:00,36.01,36.01,35.99,36.0,9800.0,25.4092,25.4092,25.3951,25.4021,9800.0
2005-01-19 12:35:00,36.0,36.02,35.99,36.01,12200.0,25.4021,25.4162,25.3951,25.4092,12200.0
2005-01-19 12:40:00,36.02,36.03,36.02,36.03,8200.0,25.4162,25.4233,25.4162,25.4233,8200.0
2005-01-19 12:45:00,36.04,36.07,36.03,36.07,14400.0,25.4303,25.4515,25.4233,25.4515,14400.0
2005-01-19 12:50:00,36.07,36.07,36.04,36.04,11400.0,25.4515,25.4515,25.4303,25.4303,11400.0
2005-01-19 12:55:00,36.04,36.05,36.04,36.05,7400.0,25.4303,25.4374,25.4303,25.4374,7400.0
2005-01-19 13:00:00,36.05,36.05,36.02,36.04,8400.0,25.4374,25.4374,25.4162,25.4303,8400.0
2005-01-19 13:05:00,36.04,36.04,36.0,36.0,5800.0,25.4303,25.4303,25.4021,25.4021,5800.0
2005-01-19 13:10:00,35.99,35.99,35.95,35.97,10400.0,25.3951,25.3951,25.3668,25.3809,10400.0
2005-01-19 13:15:00,35.97,35.98,35.97,35.98,7000.0,25.3809,25.388,25.3809,25.388,7000.0
2005-01-19 13:20:00,35.98,36.0,35.97,35.99,16200.0,25.388,25.4021,25.3809,25.3951,16200.0
2005-01-19 13:25:00,35.99,36.01,35.99,36.01,7800.0,25.3951,25.4092,25.3951,25.4092,7800.0
2005-01-19 13:30:00,36.01,36.02,36.01,36.01,11800.0,25.4092,25.4162,25.4092,25.4092,11800.0
2005-01-19 13:35:00,36.0,36.01,35.97,35.97,9200.0,25.4021,25.4092,25.3809,25.3809,9200.0
2005-01-19 13:40:00,35.98,35.98,35.95,35.96,10000.0,25.388,25.388,25.3668,25.3739,10000.0
2005-01-19 13:45:00,35.96,35.96,35.92,35.94,13200.0,25.3739,25.3739,25.3457,25.3598,13200.0
2005-01-19 13:50:00,35.94,35.94,35.91,35.91,17000.0,25.3598,25.3598,25.3386,25.3386,17000.0
2005-01-19 13:55:00,35.91,35.92,35.9,35.9,11200.0,25.3386,25.3457,25.3315,25.3315,11200.0
2005-01-19 14:00:00,35.9,35.91,35.9,35.91,11000.0,25.3315,25.3386,25.3315,25.3386,11000.0
2005-01-19 14:05:00,35.9,35.91,35.87,35.88,11800.0,25.3315,25.3386,25.3104,25.3174,11800.0
2005-01-19 14:10:00,35.88,35.88,35.87,35.87,16600.0,25.3174,25.3174,25.3104,25.3104,16600.0
2005-01-19 14:15:00,35.88,35.88,35.87,35.87,8000.0,25.3174,25.3174,25.3104,25.3104,8000.0
2005-01-19 14:20:00,35.87,35.91,35.87,35.9,10800.0,25.3104,25.3386,25.3104,25.3315,10800.0
2005-01-19 14:25:00,35.9,35.91,35.89,35.9,19600.0,25.3315,25.3386,25.3245,25.3315,19600.0
2005-01-19 14:30:00,35.9,35.92,35.88,35.88,15400.0,25.3315,25.3457,25.3174,25.3174,15400.0
2005-01-19 14:35:00,35.88,35.88,35.86,35.87,10200.0,25.3174,25.3174,25.3033,25.3104,10200.0
2005-01-19 14:40:00,35.87,35.88,35.86,35.86,16800.0,25.3104,25.3174,25.3033,25.3033,16800.0
2005-01-19 14:45:00,35.87,35.88,35.87,35.87,10400.0,25.3104,25.3174,25.3104,25.3104,10400.0
2005-01-19 14:50:00,35.87,35.89,35.87,35.88,16200.0,25.3104,25.3245,25.3104,25.3174,16200.0
2005-01-19 14:55:00,35.87,35.88,35.85,35.86,13400.0,25.3104,25.3174,25.2963,25.3033,13400.0
2005-01-19 15:00:00,35.87,35.87,35.85,35.86,9800.0,25.3104,25.3104,25.2963,25.3033,9800.0
2005-01-19 15:05:00,35.86,35.87,35.85,35.85,10000.0,25.3033,25.3104,25.2963,25.2963,10000.0
2005-01-19 15:10:00,35.85,35.86,35.79,35.79,33200.0,25.2963,25.3033,25.2539,25.2539,33200.0
2005-01-19 15:15:00,35.79,35.79,35.74,35.75,71600.0,25.2539,25.2539,25.2187,25.2257,71600.0
2005-01-19 15:20:00,35.75,35.75,35.69,35.69,14000.0,25.2257,25.2257,25.1834,25.1834,14000.0
2005-01-19 15:25:00,35.69,35.69,35.62,35.63,34800.0,25.1834,25.1834,25.134,25.141,34800.0
2005-01-19 15:30:00,35.62,35.62,35.54,35.54,46000.0,25.134,25.134,25.0775,25.0775,46000.0
2005-01-19 15:35:00,35.54,35.61,35.53,35.55,52200.0,25.0775,25.1269,25.0705,25.0846,52200.0
2005-01-19 15:40:00,35.54,35.55,35.49,35.52,39400.0,25.0775,25.0846,25.0422,25.0634,39400.0
2005-01-19 15:45:00,35.51,35.52,35.48,35.48,26000.0,25.0564,25.0634,25.0352,25.0352,26000.0
2005-01-19 15:50:00,35.48,35.49,35.43,35.44,70200.0,25.0352,25.0422,24.9999,25.007,70200.0
2005-01-19 15:55:00,35.43,35.48,35.43,35.45,71600.0,24.9999,25.0352,24.9999,25.014,71600.0
2005-01-20 09:35:00,35.25,35.25,35.13,35.13,96800.0,24.8729,24.8729,24.7882,24.7882,96800.0
2005-01-20 09:40:00,35.13,35.14,34.96,34.96,52600.0,24.7882,24.7953,24.6683,24.6683,52600.0
2005-01-20 09:45:00,34.96,35.25,34.93,34.99,88800.0,24.6683,24.8729,24.6471,24.6894,88800.0
2005-01-20 09:50:00,34.98,35.01,34.88,34.88,67000.0,24.6824,24.7036,24.6118,24.6118,67000.0
2005-01-20 09:55:00,34.88,34.9,34.81,34.9,67400.0,24.6118,24.6259,24.5624,24.6259,67400.0
2005-01-20 10:00:00,34.9,35.02,34.9,35.02,50400.0,24.6259,24.7106,24.6259,24.7106,50400.0
2005-01-20 10:05:00,35.02,35.04,34.9,34.93,76000.0,24.7106,24.7247,24.6259,24.6471,76000.0
2005-01-20 10:10:00,34.96,35.1,34.96,35.1,33200.0,24.6683,24.7671,24.6683,24.7671,33200.0
2005-01-20 10:15:00,35.1,35.13,35.02,35.06,20200.0,24.7671,24.7882,24.7106,24.7388,20200.0
2005-01-20 10:20:00,35.06,35.25,35.06,35.21,43200.0,24.7388,24.8729,24.7388,24.8447,43200.0
2005-01-20 10:25:00,35.15,35.2,35.07,35.12,13800.0,24.8023,24.8376,24.7459,24.7812,13800.0
2005-01-20 10:30:00,35.12,35.15,35.12,35.13,15200.0,24.7812,24.8023,24.7812,24.7882,15200.0
2005-01-20 10:35:00,35.1,35.13,35.09,35.13,15200.0,24.7671,24.7882,24.76,24.7882,15200.0
2005-01-20 10:40:00,35.13,35.18,35.13,35.16,15800.0,24.7882,24.8235,24.7882,24.8094,15800.0
2005-01-20 10:45:00,35.16,35.27,35.16,35.27,40200.0,24.8094,24.887,24.8094,24.887,40200.0
2005-01-20 10:50:00,35.31,35.38,35.3,35.38,100400.0,24.9152,24.9646,24.9082,24.9646,100400.0
2005-01-20 10:55:00,35.38,35.45,35.27,35.29,90800.0,24.9646,25.014,24.887,24.9011,90800.0
2005-01-20 11:00:00,35.31,35.44,35.31,35.43,21800.0,24.9152,25.007,24.9152,24.9999,21800.0
2005-01-20 11:05:00,35.44,35.44,35.36,35.36,17800.0,25.007,25.007,24.9505,24.9505,17800.0
2005-01-20 11:10:00,35.36,35.44,35.35,35.44,17800.0,24.9505,25.007,24.9435,25.007,17800.0
2005-01-20 11:15:00,35.45,35.5,35.45,35.48,38000.0,25.014,25.0493,25.014,25.0352,38000.0
2005-01-20 11:20:00,35.52,35.52,35.49,35.49,46400.0,25.0634,25.0634,25.0422,25.0422,46400.0
2005-01-20 11:25:00,35.49,35.54,35.49,35.54,16200.0,25.0422,25.0775,25.0422,25.0775,16200.0
2005-01-20 11:30:00,35.54,35.57,35.51,35.56,17000.0,25.0775,25.0987,25.0564,25.0916,17000.0
2005-01-20 11:35:00,35.56,35.72,35.56,35.72,21800.0,25.0916,25.2045,25.0916,25.2045,21800.0
2005-01-20 11:40:00,35.7,35.81,35.7,35.74,60600.0,25.1904,25.268,25.1904,25.2187,60600.0
2005-01-20 11:45:00,35.76,35.78,35.63,35.66,28600.0,25.2328,25.2469,25.141,25.1622,28600.0
2005-01-20 11:50:00,35.64,35.64,35.52,35.52,28600.0,25.1481,25.1481,25.0634,25.0634,28600.0
2005-01-20 11:55:00,35.52,35.52,35.43,35.5,56600.0,25.0634,25.0634,24.9999,25.0493,56600.0
2005-01-20 12:00:00,35.5,35.52,35.41,35.45,71000.0,25.0493,25.0634,24.9858,25.014,71000.0
2005-01-20 12:05:00,35.45,35.54,35.45,35.49,51000.0,25.014,25.0775,25.014,25.0422,51000.0
2005-01-20 12:10:00,35.49,35.51,35.43,35.5,37800.0,25.0422,25.0564,24.9999,25.0493,37800.0
2005-01-20 12:15:00,35.51,35.55,35.51,35.55,8400.0,25.0564,25.0846,25.0564,25.0846,8400.0
2005-01-20 12:20:00,35.57,35.62,35.55,35.56,19000.0,25.0987,25.134,25.0846,25.0916,19000.0
2005-01-20 12:25:00,35.57,35.58,35.51,35.54,13000.0,25.0987,25.1058,25.0564,25.0775,13000.0
2005-01-20 12:30:00,35.55,35.6,35.54,35.6,10000.0,25.0846,25.1199,25.0775,25.1199,10000.0
2005-01-20 12:35:00,35.6,35.63,35.54,35.55,17000.0,25.1199,25.141,25.0775,25.0846,17000.0
2005-01-20 12:40:00,35.54,35.54,35.51,35.51,7600.0,25.0775,25.0775,25.0564,25.0564,7600.0
2005-01-20 12:45:00,35.51,35.53,35.5,35.52,12600.0,25.0564,25.0705,25.0493,25.0634,12600.0
2005-01-20 12:50:00,35.53,35.54,35.52,35.54,10400.0,25.0705,25.0775,25.0634,25.0775,10400.0
2005-01-20 12:55:00,35.55,35.57,35.54,35.54,7400.0,25.0846,25.0987,25.0775,25.0775,7400.0
2005-01-20 13:00:00,35.54,35.55,35.51,35.55,12400.0,25.0775,25.0846,25.0564,25.0846,12400.0
2005-01-20 13:05:00,35.55,35.56,35.49,35.49,17600.0,25.0846,25.0916,25.0422,25.0422,17600.0
2005-01-20 13:10:00,35.49,35.49,35.4,35.4,37000.0,25.0422,25.0422,24.9787,24.9787,37000.0
2005-01-20 13:15:00,35.41,35.41,35.35,35.35,63000.0,24.9858,24.9858,24.9435,24.9435,63000.0
2005-01-20 13:20:00,35.36,35.46,35.35,35.45,37600.0,24.9505,25.0211,24.9435,25.014,37600.0
2005-01-20 13:25:00,35.46,35.46,35.41,35.42,29800.0,25.0211,25.0211,24.9858,24.9929,29800.0
2005-01-20 13:30:00,35.43,35.44,35.42,35.44,26800.0,24.9999,25.007,24.9929,25.007,26800.0
2005-01-20 13:35:00,35.44,35.47,35.42,35.47,80800.0,25.007,25.0281,24.9929,25.0281,80800.0
2005-01-20 13:40:00,35.47,35.53,35.46,35.49,22400.0,25.0281,25.0705,25.0211,25.0422,22400.0
2005-01-20 13:45:00,35.49,35.49,35.48,35.49,20000.0,25.0422,25.0422,25.0352,25.0422,20000.0
2005-01-20 13:50:00,35.5,35.51,35.49,35.49,13200.0,25.0493,25.0564,25.0422,25.0422,13200.0
2005-01-20 13:55:00,35.48,35.48,35.45,35.45,44000.0,25.0352,25.0352,25.014,25.014,44000.0
2005-01-20 14:00:00,35.45,35.49,35.44,35.45,19600.0,25.014,25.0422,25.007,25.014,19600.0
2005-01-20 14:05:00,35.45,35.53,35.45,35.53,21200.0,25.014,25.0705,25.014,25.0705,21200.0
2005-01-20 14:10:00,35.52,35.62,35.52,35.59,28400.0,25.0634,25.134,25.0634,25.1128,28400.0
2005-01-20 14:15:00,35.59,35.71,35.59,35.69,22000.0,25.1128,25.1975,25.1128,25.1834,22000.0
2005-01-20 14:20:00,35.68,35.68,35.63,35.65,16200.0,25.1763,25.1763,25.141,25.1551,16200.0
2005-01-20 14:25:00,35.62,35.63,35.53,35.55,12400.0,25.134,25.141,25.0705,25.0846,12400.0
2005-01-20 14:30:00,35.55,35.63,35.55,35.63,14800.0,25.0846,25.141,25.0846,25.141,14800.0
2005-01-20 14:35:00,35.63,35.63,35.49,35.5,18600.0,25.141,25.141,25.0422,25.0493,18600.0
2005-01-20 14:40:00,35.51,35.55,35.5,35.55,24200.0,25.0564,25.0846,25.0493,25.0846,24200.0
2005-01-20 14:45:00,35.55,35.57,35.51,35.53,21200.0,25.0846,25.0987,25.0564,25.0705,21200.0
2005-01-20 14:50:00,35.54,35.63,35.54,35.61,9800.0,25.0775,25.141,25.0775,25.1269,9800.0
2005-01-20 14:55:00,35.62,35.62,35.54,35.56,15600.0,25.134,25.134,25.0775,25.0916,15600.0
2005-01-20 15:00:00,35.54,35.56,35.5,35.51,22600.0,25.0775,25.0916,25.0493,25.0564,22600.0
2005-01-20 15:05:00,35.52,35.52,35.5,35.52,13400.0,25.0634,25.0634,25.0493,25.0634,13400.0
2005-01-20 15:10:00,35.52,35.6,35.52,35.6,17400.0,25.0634,25.1199,25.0634,25.1199,17400.0
2005-01-20 15:15:00,35.6,35.63,35.55,35.59,20600.0,25.1199,25.141,25.0846,25.1128,20600.0
2005-01-20 15:20:00,35.58,35.6,35.54,35.55,24200.0,25.1058,25.1199,25.0775,25.0846,24200.0
2005-01-20 15:25:00,35.55,35.55,35.49,35.49,41200.0,25.0846,25.0846,25.0422,25.0422,41200.0
2005-01-20 15:30:00,35.49,35.58,35.49,35.55,30200.0,25.0422,25.1058,25.0422,25.0846,30200.0
2005-01-20 15:35:00,35.56,35.58,35.55,35.58,40400.0,25.0916,25.1058,25.0846,25.1058,40400.0
2005-01-20 15:40:00,35.58,35.6,35.57,35.59,65400.0,25.1058,25.1199,25.0987,25.1128,65400.0
2005-01-20 15:45:00,35.58,35.6,35.58,35.58,58400.0,25.1058,25.1199,25.1058,25.1058,58400.0
2005-01-20 15:50:00,35.58,35.59,35.57,35.59,56800.0,25.1058,25.1128,25.0987,25.1128,56800.0
2005-01-20 15:55:00,35.59,35.59,35.54,35.54,56800.0,25.1128,25.1128,25.0775,25.0775,56800.0
2005-01-21 09:35:00,36.23,36.24,36.09,36.1,196600.0,25.5644,25.5715,25.4656,25.4727,196600.0
2005-01-21 09:40:00,36.08,36.1,35.98,36.09,45000.0,25.4586,25.4727,25.388,25.4656,45000.0
2005-01-21 09:45:00,36.09,36.09,35.95,35.95,44800.0,25.4656,25.4656,25.3668,25.3668,44800.0
2005-01-21 09:50:00,35.93,36.02,35.92,36.02,44600.0,25.3527,25.4162,25.3457,25.4162,44600.0
2005-01-21 09:55:00,36.0,36.0,35.94,36.0,33200.0,25.4021,25.4021,25.3598,25.4021,33200.0
2005-01-21 10:00:00,36.05,36.1,35.99,36.01,28800.0,25.4374,25.4727,25.3951,25.4092,28800.0
2005-01-21 10:05:00,36.02,36.06,36.02,36.02,40800.0,25.4162,25.4444,25.4162,25.4162,40800.0
2005-01-21 10:10:00,36.02,36.06,36.02,36.04,52600.0,25.4162,25.4444,25.4162,25.4303,52600.0
2005-01-21 10:15:00,36.04,36.08,36.04,36.08,37000.0,25.4303,25.4586,25.4303,25.4586,37000.0
2005-01-21 10:20:00,36.05,36.05,36.02,36.04,43000.0,25.4374,25.4374,25.4162,25.4303,43000.0
2005-01-21 10:25:00,36.04,36.05,35.98,36.0,30600.0,25.4303,25.4374,25.388,25.4021,30600.0
2005-01-21 10:30:00,35.99,36.07,35.9,36.07,90400.0,25.3951,25.4515,25.3315,25.4515,90400.0
2005-01-21 10:35:00,36.09,36.12,36.08,36.09,30000.0,25.4656,25.4868,25.4586,25.4656,30000.0
2005-01-21 10:40:00,36.1,36.12,36.06,36.1,23200.0,25.4727,25.4868,25.4444,25.4727,23200.0
2005-01-21 10:45:00,36.1,36.12,36.02,36.03,21400.0,25.4727,25.4868,25.4162,25.4233,21400.0
2005-01-21 10:50:00,36.03,36.06,36.0,36.01,33600.0,25.4233,25.4444,25.4021,25.4092,33600.0
2005-01-21 10:55:00,36.01,36.05,35.99,36.04,24200.0,25.4092,25.4374,25.3951,25.4303,24200.0
2005-01-21 11:00:00,36.04,36.08,36.03,36.07,11200.0,25.4303,25.4586,25.4233,25.4515,11200.0
2005-01-21 11:05:00,36.07,36.07,36.02,36.05,12000.0,25.4515,25.4515,25.4162,25.4374,12000.0
2005-01-21 11:10:00,36.06,36.08,36.06,36.08,24400.0,25.4444,25.4586,25.4444,25.4586,24400.0
2005-01-21 11:15:00,36.07,36.08,36.07,36.07,7200.0,25.4515,25.4586,25.4515,25.4515,7200.0
2005-01-21 11:20:00,36.07,36.08,36.06,36.08,11200.0,25.4515,25.4586,25.4444,25.4586,11200.0
2005-01-21 11:25:00,36.1,36.13,36.1,36.13,17000.0,25.4727,25.4938,25.4727,25.4938,17000.0
2005-01-21 11:30:00,36.13,36.17,36.13,36.16,15200.0,25.4938,25.5221,25.4938,25.515,15200.0
2005-01-21 11:35:00,36.16,36.2,36.15,36.16,21200.0,25.515,25.5432,25.508,25.515,21200.0
2005-01-21 11:40:00,36.16,36.16,36.15,36.16,8400.0,25.515,25.515,25.508,25.515,8400.0
2005-01-21 11:45:00,36.15,36.15,36.13,36.13,12800.0,25.508,25.508,25.4938,25.4938,12800.0
2005-01-21 11:50:00,36.13,36.13,36.09,36.09,24600.0,25.4938,25.4938,25.4656,25.4656,24600.0
2005-01-21 11:55:00,36.1,36.12,36.1,36.12,18400.0,25.4727,25.4868,25.4727,25.4868,18400.0
2005-01-21 12:00:00,36.12,36.13,36.09,36.09,6800.0,25.4868,25.4938,25.4656,25.4656,6800.0
2005-01-21 12:05:00,36.09,36.09,36.07,36.09,12800.0,25.4656,25.4656,25.4515,25.4656,12800.0
2005-01-21 12:10:00,36.1,36.1,36.07,36.07,2800.0,25.4727,25.4727,25.4515,25.4515,2800.0
2005-01-21 12:15:00,36.07,36.08,36.06,36.07,6800.0,25.4515,25.4586,25.4444,25.4515,6800.0
2005-01-21 12:20:00,36.06,36.07,36.06,36.07,2000.0,25.4444,25.4515,25.4444,25.4515,2000.0
2005-01-21 12:25:00,36.07,36.07,36.06,36.07,4000.0,25.4515,25.4515,25.4444,25.4515,4000.0
2005-01-21 12:30:00,36.07,36.07,36.04,36.05,22000.0,25.4515,25.4515,25.4303,25.4374,22000.0
2005-01-21 12:35:00,36.05,36.05,36.05,36.05,10200.0,25.4374,25.4374,25.4374,25.4374,10200.0
2005-01-21 12:40:00,36.05,36.09,36.05,36.09,42800.0,25.4374,25.4656,25.4374,25.4656,42800.0
2005-01-21 12:45:00,36.09,36.09,36.08,36.09,7200.0,25.4656,25.4656,25.4586,25.4656,7200.0
2005-01-21 12:50:00,36.09,36.1,36.08,36.1,5800.0,25.4656,25.4727,25.4586,25.4727,5800.0
2005-01-21 12:55:00,36.1,36.1,36.08,36.08,8200.0,25.4727,25.4727,25.4586,25.4586,8200.0
2005-01-21 13:00:00,36.08,36.08,36.06,36.06,18600.0,25.4586,25.4586,25.4444,25.4444,18600.0
2005-01-21 13:05:00,36.06,36.06,36.04,36.04,11800.0,25.4444,25.4444,25.4303,25.4303,11800.0
2005-01-21 13:10:00,36.05,36.06,36.04,36.06,5400.0,25.4374,25.4444,25.4303,25.4444,5400.0
2005-01-21 13:15:00,36.06,36.06,36.04,36.05,14400.0,25.4444,25.4444,25.4303,25.4374,14400.0
2005-01-21 13:20:00,36.05,36.05,36.04,36.05,12200.0,25.4374,25.4374,25.4303,25.4374,12200.0
2005-01-21 13:25:00,36.05,36.05,36.03,36.04,7400.0,25.4374,25.4374,25.4233,25.4303,7400.0
2005-01-21 13:30:00,36.03,36.03,35.96,35.96,13600.0,25.4233,25.4233,25.3739,25.3739,13600.0
2005-01-21 13:35:00,35.96,35.97,35.95,35.95,9800.0,25.3739,25.3809,25.3668,25.3668,9800.0
2005-01-21 13:40:00,35.95,35.95,35.83,35.83,13400.0,25.3668,25.3668,25.2822,25.2822,13400.0
2005-01-21 13:45:00,35.85,35.93,35.85,35.86,30800.0,25.2963,25.3527,25.2963,25.3033,30800.0
2005-01-21 13:50:00,35.87,35.87,35.81,35.81,14600.0,25.3104,25.3104,25.268,25.268,14600.0
2005-01-21 13:55:00,35.8,35.84,35.79,35.84,22200.0,25.261,25.2892,25.2539,25.2892,22200.0
2005-01-21 14:00:00,35.84,35.9,35.84,35.85,35400.0,25.2892,25.3315,25.2892,25.2963,35400.0
2005-01-21 14:05:00,35.85,35.86,35.83,35.86,25400.0,25.2963,25.3033,25.2822,25.3033,25400.0
2005-01-21 14:10:00,35.86,35.86,35.76,35.76,32600.0,25.3033,25.3033,25.2328,25.2328,32600.0
2005-01-21 14:15:00,35.76,35.77,35.71,35.74,52600.0,25.2328,25.2398,25.1975,25.2187,52600.0
2005-01-21 14:20:00,35.74,35.81,35.74,35.77,15600.0,25.2187,25.268,25.2187,25.2398,15600.0
2005-01-21 14:25:00,35.79,35.87,35.79,35.87,32200.0,25.2539,25.3104,25.2539,25.3104,32200.0
2005-01-21 14:30:00,35.87,35.87,35.83,35.87,16600.0,25.3104,25.3104,25.2822,25.3104,16600.0
2005-01-21 14:35:00,35.88,35.94,35.88,35.93,20400.0,25.3174,25.3598,25.3174,25.3527,20400.0
2005-01-21 14:40:00,35.93,35.94,35.93,35.93,55200.0,25.3527,25.3598,25.3527,25.3527,55200.0
2005-01-21 14:45:00,35.93,35.93,35.9,35.9,21400.0,25.3527,25.3527,25.3315,25.3315,21400.0
2005-01-21 14:50:00,35.9,35.91,35.85,35.85,36000.0,25.3315,25.3386,25.2963,25.2963,36000.0
2005-01-21 14:55:00,35.85,35.86,35.85,35.86,122600.0,25.2963,25.3033,25.2963,25.3033,122600.0
2005-01-21 15:00:00,35.86,35.93,35.86,35.92,18800.0,25.3033,25.3527,25.3033,25.3457,18800.0
2005-01-21 15:05:00,35.92,35.93,35.87,35.87,19000.0,25.3457,25.3527,25.3104,25.3104,19000.0
2005-01-21 15:10:00,35.86,35.87,35.84,35.84,25400.0,25.3033,25.3104,25.2892,25.2892,25400.0
2005-01-21 15:15:00,35.84,35.85,35.82,35.85,71800.0,25.2892,25.2963,25.2751,25.2963,71800.0
2005-01-21 15:20:00,35.85,35.89,35.82,35.88,83800.0,25.2963,25.3245,25.2751,25.3174,83800.0
2005-01-21 15:25:00,35.87,35.88,35.84,35.87,134000.0,25.3104,25.3174,25.2892,25.3104,134000.0
2005-01-21 15:30:00,35.87,35.88,35.85,35.88,77400.0,25.3104,25.3174,25.2963,25.3174,77400.0
2005-01-21 15:35:00,35.88,35.88,35.87,35.87,24400.0,25.3174,25.3174,25.3104,25.3104,24400.0
2005-01-21 15:40:00,35.87,35.87,35.84,35.85,73000.0,25.3104,25.3104,25.2892,25.2963,73000.0
2005-01-21 15:45:00,35.85,35.85,35.8,35.8,60600.0,25.2963,25.2963,25.261,25.261,60600.0
2005-01-21 15:50:00,35.79,35.84,35.79,35.8,58800.0,25.2539,25.2892,25.2539,25.261,58800.0
2005-01-21 15:55:00,35.8,35.84,35.8,35.81,108000.0,25.261,25.2892,25.261,25.268,108000.0
2005-01-24 09:30:00,36.08,36.12,36.05,36.12,85400.0,25.4586,25.4868,25.4374,25.4868,85400.0
2005-01-24 09:35:00,36.11,36.19,36.07,36.15,42800.0,25.4797,25.5362,25.4515,25.508,42800.0
2005-01-24 09:40:00,36.15,36.23,36.13,36.16,39600.0,25.508,25.5644,25.4938,25.515,39600.0
2005-01-24 09:45:00,36.13,36.2,36.12,36.19,43800.0,25.4938,25.5432,25.4868,25.5362,43800.0
2005-01-24 09:50:00,36.19,36.19,36.05,36.1,43800.0,25.5362,25.5362,25.4374,25.4727,43800.0
2005-01-24 09:55:00,36.1,36.12,36.08,36.11,41800.0,25.4727,25.4868,25.4586,25.4797,41800.0
2005-01-24 10:00:00,36.12,36.22,36.12,36.22,54400.0,25.4868,25.5573,25.4868,25.5573,54400.0
2005-01-24 10:05:00,36.22,36.22,36.18,36.19,24200.0,25.5573,25.5573,25.5291,25.5362,24200.0
2005-01-24 10:10:00,36.18,36.29,36.18,36.24,55000.0,25.5291,25.6067,25.5291,25.5715,55000.0
2005-01-24 10:15:00,36.22,36.23,36.18,36.23,28000.0,25.5573,25.5644,25.5291,25.5644,28000.0
2005-01-24 10:20:00,36.22,36.22,36.19,36.21,32400.0,25.5573,25.5573,25.5362,25.5503,32400.0
2005-01-24 10:25:00,36.22,36.27,36.22,36.27,46400.0,25.5573,25.5926,25.5573,25.5926,46400.0
2005-01-24 10:30:00,36.27,36.27,36.21,36.21,23600.0,25.5926,25.5926,25.5503,25.5503,23600.0
2005-01-24 10:35:00,36.21,36.24,36.16,36.17,45600.0,25.5503,25.5715,25.515,25.5221,45600.0
2005-01-24 10:40:00,36.17,36.18,36.15,36.17,33000.0,25.5221,25.5291,25.508,25.5221,33000.0
2005-01-24 10:45:00,36.16,36.26,36.16,36.23,54000.0,25.515,25.5856,25.515,25.5644,54000.0
2005-01-24 10:50:00,36.23,36.26,36.18,36.18,8000.0,25.5644,25.5856,25.5291,25.5291,8000.0
2005-01-24 10:55:00,36.17,36.18,36.17,36.17,11000.0,25.5221,25.5291,25.5221,25.5221,11000.0
2005-01-24 11:00:00,36.18,36.18,36.12,36.12,86800.0,25.5291,25.5291,25.4868,25.4868,86800.0
2005-01-24 11:05:00,36.12,36.13,36.04,36.11,51000.0,25.4868,25.4938,25.4303,25.4797,51000.0
2005-01-24 11:10:00,36.1,36.24,36.1,36.16,35800.0,25.4727,25.5715,25.4727,25.515,35800.0
2005-01-24 11:15:00,36.17,36.21,36.1,36.18,41200.0,25.5221,25.5503,25.4727,25.5291,41200.0
2005-01-24 11:20:00,36.19,36.22,36.15,36.15,36800.0,25.5362,25.5573,25.508,25.508,36800.0
2005-01-24 11:25:00,36.16,36.2,36.16,36.17,23600.0,25.515,25.5432,25.515,25.5221,23600.0
2005-01-24 11:30:00,36.16,36.25,36.16,36.21,49600.0,25.515,25.5785,25.515,25.5503,49600.0
2005-01-24 11:35:00,36.22,36.25,36.2,36.22,39800.0,25.5573,25.5785,25.5432,25.5573,39800.0
2005-01-24 11:40:00,36.22,36.23,36.17,36.19,23400.0,25.5573,25.5644,25.5221,25.5362,23400.0
2005-01-24 11:45:00,36.19,36.22,36.16,36.18,28400.0,25.5362,25.5573,25.515,25.5291,28400.0
2005-01-24 11:50:00,36.18,36.18,36.15,36.17,17800.0,25.5291,25.5291,25.508,25.5221,17800.0
2005-01-24 11:55:00,36.17,36.17,36.14,36.14,7800.0,25.5221,25.5221,25.5009,25.5009,7800.0
2005-01-24 12:00:00,36.13,36.19,36.13,36.16,29000.0,25.4938,25.5362,25.4938,25.515,29000.0
2005-01-24 12:05:00,36.15,36.18,36.12,36.15,65200.0,25.508,25.5291,25.4868,25.508,65200.0
2005-01-24 12:10:00,36.15,36.16,36.13,36.16,28000.0,25.508,25.515,25.4938,25.515,28000.0
2005-01-24 12:15:00,36.13,36.15,36.11,36.13,15200.0,25.4938,25.508,25.4797,25.4938,15200.0
2005-01-24 12:20:00,36.13,36.13,36.09,36.1,73000.0,25.4938,25.4938,25.4656,25.4727,73000.0
2005-01-24 12:25:00,36.1,36.13,36.1,36.11,64000.0,25.4727,25.4938,25.4727,25.4797,64000.0
2005-01-24 12:30:00,36.1,36.12,36.07,36.12,25200.0,25.4727,25.4868,25.4515,25.4868,25200.0
2005-01-24 12:35:00,36.12,36.12,36.08,36.11,7000.0,25.4868,25.4868,25.4586,25.4797,7000.0
2005-01-24 12:40:00,36.1,36.12,36.1,36.12,12400.0,25.4727,25.4868,25.4727,25.4868,12400.0
2005-01-24 12:45:00,36.1,36.12,36.09,36.12,24200.0,25.4727,25.4868,25.4656,25.4868,24200.0
2005-01-24 12:50:00,36.13,36.13,36.1,36.12,8000.0,25.4938,25.4938,25.4727,25.4868,8000.0
2005-01-24 12:55:00,36.12,36.12,36.06,36.06,8200.0,25.4868,25.4868,25.4444,25.4444,8200.0
2005-01-24 13:00:00,36.07,36.14,36.07,36.12,10400.0,25.4515,25.5009,25.4515,25.4868,10400.0
2005-01-24 13:05:00,36.12,36.12,36.11,36.11,6800.0,25.4868,25.4868,25.4797,25.4797,6800.0
2005-01-24 13:10:00,36.12,36.15,36.1,36.15,5000.0,25.4868,25.508,25.4727,25.508,5000.0
2005-01-24 13:15:00,36.15,36.16,36.13,36.16,6400.0,25.508,25.515,25.4938,25.515,6400.0
2005-01-24 13:20:00,36.16,36.16,36.13,36.15,75000.0,25.515,25.515,25.4938,25.508,75000.0
2005-01-24 13:25:00,36.14,36.16,36.13,36.16,2800.0,25.5009,25.515,25.4938,25.515,2800.0
2005-01-24 13:30:00,36.17,36.17,36.15,36.16,8200.0,25.5221,25.5221,25.508,25.515,8200.0
2005-01-24 13:35:00,36.15,36.15,36.13,36.13,7200.0,25.508,25.508,25.4938,25.4938,7200.0
2005-01-24 13:40:00,36.13,36.17,36.13,36.16,20600.0,25.4938,25.5221,25.4938,25.515,20600.0
2005-01-24 13:45:00,36.15,36.16,36.13,36.13,39200.0,25.508,25.515,25.4938,25.4938,39200.0
2005-01-24 13:50:00,36.13,36.13,36.08,36.13,22400.0,25.4938,25.4938,25.4586,25.4938,22400.0
2005-01-24 13:55:00,36.12,36.13,36.1,36.12,40800.0,25.4868,25.4938,25.4727,25.4868,40800.0
2005-01-24 14:00:00,36.11,36.18,36.11,36.18,15000.0,25.4797,25.5291,25.4797,25.5291,15000.0
2005-01-24 14:05:00,36.15,36.19,36.13,36.17,35800.0,25.508,25.5362,25.4938,25.5221,35800.0
2005-01-24 14:10:00,36.17,36.19,36.15,36.17,53800.0,25.5221,25.5362,25.508,25.5221,53800.0
2005-01-24 14:15:00,36.17,36.19,36.13,36.13,52800.0,25.5221,25.5362,25.4938,25.4938,52800.0
2005-01-24 14:20:00,36.13,36.13,36.06,36.08,27600.0,25.4938,25.4938,25.4444,25.4586,27600.0
2005-01-24 14:25:00,36.08,36.11,36.06,36.06,15800.0,25.4586,25.4797,25.4444,25.4444,15800.0
2005-01-24 14:30:00,36.1,36.13,36.09,36.13,33400.0,25.4727,25.4938,25.4656,25.4938,33400.0
2005-01-24 14:35:00,36.13,36.14,36.11,36.14,10600.0,25.4938,25.5009,25.4797,25.5009,10600.0
2005-01-24 14:40:00,36.14,36.15,36.1,36.1,7200.0,25.5009,25.508,25.4727,25.4727,7200.0
2005-01-24 14:45:00,36.1,36.15,36.1,36.13,22800.0,25.4727,25.508,25.4727,25.4938,22800.0
2005-01-24 14:50:00,36.14,36.15,36.13,36.15,9200.0,25.5009,25.508,25.4938,25.508,9200.0
2005-01-24 14:55:00,36.15,36.15,36.1,36.12,26400.0,25.508,25.508,25.4727,25.4868,26400.0
2005-01-24 15:00:00,36.11,36.13,36.11,36.11,23000.0,25.4797,25.4938,25.4797,25.4797,23000.0
2005-01-24 15:05:00,36.11,36.15,36.11,36.13,24000.0,25.4797,25.508,25.4797,25.4938,24000.0
2005-01-24 15:10:00,36.13,36.13,36.09,36.12,24600.0,25.4938,25.4938,25.4656,25.4868,24600.0
2005-01-24 15:15:00,36.12,36.13,36.1,36.12,29600.0,25.4868,25.4938,25.4727,25.4868,29600.0
2005-01-24 15:20:00,36.12,36.12,36.1,36.11,18200.0,25.4868,25.4868,25.4727,25.4797,18200.0
2005-01-24 15:25:00,36.11,36.11,36.09,36.1,28400.0,25.4797,25.4797,25.4656,25.4727,28400.0
2005-01-24 15:30:00,36.1,36.12,36.09,36.11,35200.0,25.4727,25.4868,25.4656,25.4797,35200.0
2005-01-24 15:35:00,36.1,36.13,36.1,36.13,48000.0,25.4727,25.4938,25.4727,25.4938,48000.0
2005-01-24 15:40:00,36.13,36.13,36.1,36.1,80000.0,25.4938,25.4938,25.4727,25.4727,80000.0
2005-01-24 15:45:00,36.11,36.11,36.07,36.08,29800.0,25.4797,25.4797,25.4515,25.4586,29800.0
2005-01-24 15:50:00,36.07,36.08,36.04,36.05,35200.0,25.4515,25.4586,25.4303,25.4374,35200.0
2005-01-24 15:55:00,36.05,36.08,36.05,36.05,75000.0,25.4374,25.4586,25.4374,25.4374,75000.0
2005-01-25 09:30:00,36.2,36.3,36.17,36.26,34400.0,25.5432,25.6138,25.5221,25.5856,34400.0
2005-01-25 09:35:00,36.25,36.34,36.23,36.27,12000.0,25.5785,25.642,25.5644,25.5926,12000.0
2005-01-25 09:40:00,36.27,36.43,36.22,36.4,20800.0,25.5926,25.7055,25.5573,25.6844,20800.0
2005-01-25 09:45:00,36.42,36.45,36.33,36.41,36400.0,25.6985,25.7196,25.635,25.6914,36400.0
2005-01-25 09:50:00,36.43,36.43,36.35,36.35,19600.0,25.7055,25.7055,25.6491,25.6491,19600.0
2005-01-25 09:55:00,36.35,36.35,36.21,36.27,19400.0,25.6491,25.6491,25.5503,25.5926,19400.0
2005-01-25 10:00:00,36.27,36.38,36.27,36.29,15600.0,25.5926,25.6702,25.5926,25.6067,15600.0
2005-01-25 10:05:00,36.29,36.29,36.24,36.26,20200.0,25.6067,25.6067,25.5715,25.5856,20200.0
2005-01-25 10:10:00,36.26,36.26,36.22,36.26,18600.0,25.5856,25.5856,25.5573,25.5856,18600.0
2005-01-25 10:15:00,36.26,36.26,36.17,36.19,27600.0,25.5856,25.5856,25.5221,25.5362,27600.0
2005-01-25 10:20:00,36.19,36.19,36.08,36.12,36800.0,25.5362,25.5362,25.4586,25.4868,36800.0
2005-01-25 10:25:00,36.12,36.24,36.12,36.23,51800.0,25.4868,25.5715,25.4868,25.5644,51800.0
2005-01-25 10:30:00,36.24,36.26,36.2,36.2,50800.0,25.5715,25.5856,25.5432,25.5432,50800.0
2005-01-25 10:35:00,36.18,36.23,36.08,36.08,45200.0,25.5291,25.5644,25.4586,25.4586,45200.0
2005-01-25 10:40:00,36.08,36.09,36.01,36.01,36000.0,25.4586,25.4656,25.4092,25.4092,36000.0
2005-01-25 10:45:00,36.01,36.04,35.98,36.02,49600.0,25.4092,25.4303,25.388,25.4162,49600.0
2005-01-25 10:50:00,36.03,36.08,35.98,36.08,55400.0,25.4233,25.4586,25.388,25.4586,55400.0
2005-01-25 10:55:00,36.03,36.05,35.92,35.93,27200.0,25.4233,25.4374,25.3457,25.3527,27200.0
2005-01-25 11:00:00,35.93,35.93,35.88,35.92,53200.0,25.3527,25.3527,25.3174,25.3457,53200.0
2005-01-25 11:05:00,35.93,35.96,35.9,35.94,38200.0,25.3527,25.3739,25.3315,25.3598,38200.0
2005-01-25 11:10:00,35.93,35.93,35.85,35.85,26000.0,25.3527,25.3527,25.2963,25.2963,26000.0
2005-01-25 11:15:00,35.85,35.85,35.83,35.84,24200.0,25.2963,25.2963,25.2822,25.2892,24200.0
2005-01-25 11:20:00,35.83,35.85,35.82,35.85,21200.0,25.2822,25.2963,25.2751,25.2963,21200.0
2005-01-25 11:25:00,35.85,35.93,35.85,35.9,31200.0,25.2963,25.3527,25.2963,25.3315,31200.0
2005-01-25 11:30:00,35.9,35.95,35.9,35.93,26600.0,25.3315,25.3668,25.3315,25.3527,26600.0
2005-01-25 11:35:00,35.92,35.92,35.9,35.9,23200.0,25.3457,25.3457,25.3315,25.3315,23200.0
2005-01-25 11:40:00,35.9,35.93,35.88,35.88,29400.0,25.3315,25.3527,25.3174,25.3174,29400.0
2005-01-25 11:45:00,35.87,35.88,35.85,35.87,32200.0,25.3104,25.3174,25.2963,25.3104,32200.0
2005-01-25 11:50:00,35.87,35.92,35.87,35.88,44600.0,25.3104,25.3457,25.3104,25.3174,44600.0
2005-01-25 11:55:00,35.89,35.92,35.88,35.92,19000.0,25.3245,25.3457,25.3174,25.3457,19000.0
2005-01-25 12:00:00,35.92,35.92,35.88,35.88,16600.0,25.3457,25.3457,25.3174,25.3174,16600.0
2005-01-25 12:05:00,35.87,35.87,35.8,35.81,30800.0,25.3104,25.3104,25.261,25.268,30800.0
2005-01-25 12:10:00,35.8,35.8,35.76,35.76,26600.0,25.261,25.261,25.2328,25.2328,26600.0
2005-01-25 12:15:00,35.77,35.79,35.74,35.79,34400.0,25.2398,25.2539,25.2187,25.2539,34400.0
2005-01-25 12:20:00,35.79,35.88,35.78,35.85,34000.0,25.2539,25.3174,25.2469,25.2963,34000.0
2005-01-25 12:25:00,35.85,35.85,35.84,35.85,4400.0,25.2963,25.2963,25.2892,25.2963,4400.0
2005-01-25 12:30:00,35.87,35.88,35.83,35.83,23400.0,25.3104,25.3174,25.2822,25.2822,23400.0
2005-01-25 12:35:00,35.83,35.83,35.8,35.8,13200.0,25.2822,25.2822,25.261,25.261,13200.0
2005-01-25 12:40:00,35.81,35.88,35.8,35.87,42400.0,25.268,25.3174,25.261,25.3104,42400.0
2005-01-25 12:45:00,35.88,35.93,35.87,35.93,49400.0,25.3174,25.3527,25.3104,25.3527,49400.0
2005-01-25 12:50:00,35.93,35.93,35.92,35.92,2400.0,25.3527,25.3527,25.3457,25.3457,2400.0
2005-01-25 12:55:00,35.92,35.92,35.87,35.87,19000.0,25.3457,25.3457,25.3104,25.3104,19000.0
2005-01-25 13:00:00,35.85,35.9,35.85,35.9,16800.0,25.2963,25.3315,25.2963,25.3315,16800.0
2005-01-25 13:05:00,35.9,35.94,35.88,35.94,8400.0,25.3315,25.3598,25.3174,25.3598,8400.0
2005-01-25 13:10:00,35.94,35.94,35.9,35.9,6000.0,25.3598,25.3598,25.3315,25.3315,6000.0
2005-01-25 13:15:00,35.92,35.94,35.9,35.9,6600.0,25.3457,25.3598,25.3315,25.3315,6600.0
2005-01-25 13:20:00,35.91,35.96,35.91,35.95,7200.0,25.3386,25.3739,25.3386,25.3668,7200.0
2005-01-25 13:25:00,35.95,35.96,35.94,35.94,4800.0,25.3668,25.3739,25.3598,25.3598,4800.0
2005-01-25 13:30:00,35.94,35.96,35.94,35.95,7600.0,25.3598,25.3739,25.3598,25.3668,7600.0
2005-01-25 13:35:00,35.95,35.97,35.95,35.97,8800.0,25.3668,25.3809,25.3668,25.3809,8800.0
2005-01-25 13:40:00,35.98,36.04,35.97,36.02,50000.0,25.388,25.4303,25.3809,25.4162,50000.0
2005-01-25 13:45:00,36.0,36.0,35.98,35.99,31200.0,25.4021,25.4021,25.388,25.3951,31200.0
2005-01-25 13:50:00,36.0,36.05,35.99,36.05,37400.0,25.4021,25.4374,25.3951,25.4374,37400.0
2005-01-25 13:55:00,36.04,36.05,36.02,36.02,14200.0,25.4303,25.4374,25.4162,25.4162,14200.0
2005-01-25 14:00:00,36.02,36.04,36.01,36.03,7400.0,25.4162,25.4303,25.4092,25.4233,7400.0
2005-01-25 14:05:00,36.02,36.04,36.02,36.04,4800.0,25.4162,25.4303,25.4162,25.4303,4800.0
2005-01-25 14:10:00,36.04,36.08,36.04,36.06,30200.0,25.4303,25.4586,25.4303,25.4444,30200.0
2005-01-25 14:15:00,36.06,36.08,36.05,36.08,6600.0,25.4444,25.4586,25.4374,25.4586,6600.0
2005-01-25 14:20:00,36.07,36.07,36.03,36.05,18000.0,25.4515,25.4515,25.4233,25.4374,18000.0
2005-01-25 14:25:00,36.05,36.05,36.02,36.02,9000.0,25.4374,25.4374,25.4162,25.4162,9000.0
2005-01-25 14:30:00,36.02,36.02,36.0,36.0,26800.0,25.4162,25.4162,25.4021,25.4021,26800.0
2005-01-25 14:35:00,35.99,36.01,35.99,35.99,31000.0,25.3951,25.4092,25.3951,25.3951,31000.0
2005-01-25 14:40:00,35.99,36.05,35.99,36.05,20000.0,25.3951,25.4374,25.3951,25.4374,20000.0
2005-01-25 14:45:00,36.07,36.12,36.07,36.07,16200.0,25.4515,25.4868,25.4515,25.4515,16200.0
2005-01-25 14:50:00,36.06,36.08,36.01,36.01,11800.0,25.4444,25.4586,25.4092,25.4092,11800.0
2005-01-25 14:55:00,36.01,36.06,36.01,36.06,13000.0,25.4092,25.4444,25.4092,25.4444,13000.0
2005-01-25 15:00:00,36.09,36.1,36.06,36.1,5800.0,25.4656,25.4727,25.4444,25.4727,5800.0
2005-01-25 15:05:00,36.1,36.1,36.08,36.09,9600.0,25.4727,25.4727,25.4586,25.4656,9600.0
2005-01-25 15:10:00,36.08,36.1,36.07,36.09,5600.0,25.4586,25.4727,25.4515,25.4656,5600.0
2005-01-25 15:15:00,36.08,36.08,36.02,36.04,14200.0,25.4586,25.4586,25.4162,25.4303,14200.0
2005-01-25 15:20:00,36.04,36.05,36.01,36.05,8200.0,25.4303,25.4374,25.4092,25.4374,8200.0
2005-01-25 15:25:00,36.05,36.05,35.99,35.99,11000.0,25.4374,25.4374,25.3951,25.3951,11000.0
2005-01-25 15:30:00,35.99,36.0,35.99,35.99,10800.0,25.3951,25.4021,25.3951,25.3951,10800.0
2005-01-25 15:35:00,35.98,35.99,35.98,35.99,18800.0,25.388,25.3951,25.388,25.3951,18800.0
2005-01-25 15:40:00,35.99,35.99,35.91,35.97,39800.0,25.3951,25.3951,25.3386,25.3809,39800.0
2005-01-25 15:45:00,35.96,35.97,35.93,35.93,39200.0,25.3739,25.3809,25.3527,25.3527,39200.0
2005-01-25 15:50:00,35.94,35.96,35.93,35.93,69600.0,25.3598,25.3739,25.3527,25.3527,69600.0
2005-01-25 15:55:00,35.93,35.99,35.93,35.96,44400.0,25.3527,25.3951,25.3527,25.3739,44400.0
2005-01-26 09:30:00,36.18,36.22,36.18,36.19,18800.0,25.5291,25.5573,25.5291,25.5362,18800.0
2005-01-26 09:35:00,36.19,36.23,36.15,36.22,34400.0,25.5362,25.5644,25.508,25.5573,34400.0
2005-01-26 09:40:00,36.21,36.23,36.17,36.2,46000.0,25.5503,25.5644,25.5221,25.5432,46000.0
2005-01-26 09:45:00,36.2,36.2,36.17,36.17,54000.0,25.5432,25.5432,25.5221,25.5221,54000.0
2005-01-26 09:50:00,36.16,36.17,36.13,36.17,34400.0,25.515,25.5221,25.4938,25.5221,34400.0
2005-01-26 09:55:00,36.17,36.17,36.1,36.14,12800.0,25.5221,25.5221,25.4727,25.5009,12800.0
2005-01-26 10:00:00,36.14,36.18,36.12,36.13,31200.0,25.5009,25.5291,25.4868,25.4938,31200.0
2005-01-26 10:05:00,36.13,36.18,36.13,36.16,20800.0,25.4938,25.5291,25.4938,25.515,20800.0
2005-01-26 10:10:00,36.15,36.15,36.13,36.14,13400.0,25.508,25.508,25.4938,25.5009,13400.0
2005-01-26 10:15:00,36.15,36.2,36.13,36.13,26400.0,25.508,25.5432,25.4938,25.4938,26400.0
2005-01-26 10:20:00,36.13,36.15,36.13,36.14,48200.0,25.4938,25.508,25.4938,25.5009,48200.0
2005-01-26 10:25:00,36.14,36.17,36.14,36.16,38400.0,25.5009,25.5221,25.5009,25.515,38400.0
2005-01-26 10:30:00,36.16,36.3,36.13,36.13,176600.0,25.515,25.6138,25.4938,25.4938,176600.0
2005-01-26 10:35:00,36.13,36.13,36.02,36.02,132600.0,25.4938,25.4938,25.4162,25.4162,132600.0
2005-01-26 10:40:00,36.02,36.04,35.92,35.95,66000.0,25.4162,25.4303,25.3457,25.3668,66000.0
2005-01-26 10:45:00,35.92,36.13,35.9,36.04,68800.0,25.3457,25.4938,25.3315,25.4303,68800.0
2005-01-26 10:50:00,36.04,36.15,36.0,36.15,94000.0,25.4303,25.508,25.4021,25.508,94000.0
2005-01-26 10:55:00,36.15,36.17,36.08,36.15,19600.0,25.508,25.5221,25.4586,25.508,19600.0
2005-01-26 11:00:00,36.13,36.26,36.1,36.26,66600.0,25.4938,25.5856,25.4727,25.5856,66600.0
2005-01-26 11:05:00,36.24,36.26,36.18,36.26,18200.0,25.5715,25.5856,25.5291,25.5856,18200.0
2005-01-26 11:10:00,36.26,36.26,36.18,36.2,12200.0,25.5856,25.5856,25.5291,25.5432,12200.0
2005-01-26 11:15:00,36.19,36.2,36.18,36.18,6000.0,25.5362,25.5432,25.5291,25.5291,6000.0
2005-01-26 11:20:00,36.18,36.19,36.11,36.11,17400.0,25.5291,25.5362,25.4797,25.4797,17400.0
2005-01-26 11:25:00,36.13,36.15,36.12,36.13,8800.0,25.4938,25.508,25.4868,25.4938,8800.0
2005-01-26 11:30:00,36.13,36.16,36.13,36.16,10200.0,25.4938,25.515,25.4938,25.515,10200.0
2005-01-26 11:35:00,36.16,36.18,36.15,36.18,12400.0,25.515,25.5291,25.508,25.5291,12400.0
2005-01-26 11:40:00,36.18,36.18,36.1,36.11,17800.0,25.5291,25.5291,25.4727,25.4797,17800.0
2005-01-26 11:45:00,36.11,36.11,36.06,36.07,17200.0,25.4797,25.4797,25.4444,25.4515,17200.0
2005-01-26 11:50:00,36.09,36.15,36.09,36.09,15800.0,25.4656,25.508,25.4656,25.4656,15800.0
2005-01-26 11:55:00,36.09,36.1,36.08,36.08,8600.0,25.4656,25.4727,25.4586,25.4586,8600.0
2005-01-26 12:00:00,36.08,36.13,36.08,36.1,10400.0,25.4586,25.4938,25.4586,25.4727,10400.0
2005-01-26 12:05:00,36.08,36.13,36.08,36.13,6400.0,25.4586,25.4938,25.4586,25.4938,6400.0
2005-01-26 12:10:00,36.13,36.16,36.12,36.14,8800.0,25.4938,25.515,25.4868,25.5009,8800.0
2005-01-26 12:15:00,36.14,36.18,36.14,36.17,8200.0,25.5009,25.5291,25.5009,25.5221,8200.0
2005-01-26 12:20:00,36.17,36.17,36.13,36.17,9200.0,25.5221,25.5221,25.4938,25.5221,9200.0
2005-01-26 12:25:00,36.17,36.19,36.17,36.19,2600.0,25.5221,25.5362,25.5221,25.5362,2600.0
2005-01-26 12:30:00,36.19,36.2,36.17,36.18,8600.0,25.5362,25.5432,25.5221,25.5291,8600.0
2005-01-26 12:35:00,36.2,36.23,36.19,36.23,10200.0,25.5432,25.5644,25.5362,25.5644,10200.0
2005-01-26 12:40:00,36.23,36.33,36.23,36.33,11600.0,25.5644,25.635,25.5644,25.635,11600.0
2005-01-26 12:45:00,36.31,36.33,36.29,36.29,17800.0,25.6209,25.635,25.6067,25.6067,17800.0
2005-01-26 12:50:00,36.3,36.31,36.25,36.3,9400.0,25.6138,25.6209,25.5785,25.6138,9400.0
2005-01-26 12:55:00,36.29,36.38,36.28,36.38,7600.0,25.6067,25.6702,25.5997,25.6702,7600.0
2005-01-26 13:00:00,36.37,36.38,36.37,36.38,21800.0,25.6632,25.6702,25.6632,25.6702,21800.0
2005-01-26 13:05:00,36.38,36.43,36.38,36.43,14600.0,25.6702,25.7055,25.6702,25.7055,14600.0
2005-01-26 13:10:00,36.44,36.49,36.44,36.48,22200.0,25.7126,25.7479,25.7126,25.7408,22200.0
2005-01-26 13:15:00,36.49,36.49,36.42,36.42,10200.0,25.7479,25.7479,25.6985,25.6985,10200.0
2005-01-26 13:20:00,36.41,36.41,36.36,36.37,18400.0,25.6914,25.6914,25.6561,25.6632,18400.0
2005-01-26 13:25:00,36.35,36.4,36.3,36.38,14800.0,25.6491,25.6844,25.6138,25.6702,14800.0
2005-01-26 13:30:00,36.38,36.38,36.3,36.32,23800.0,25.6702,25.6702,25.6138,25.6279,23800.0
2005-01-26 13:35:00,36.33,36.33,36.3,36.33,15000.0,25.635,25.635,25.6138,25.635,15000.0
2005-01-26 13:40:00,36.33,36.33,36.27,36.32,56400.0,25.635,25.635,25.5926,25.6279,56400.0
2005-01-26 13:45:00,36.33,36.33,36.25,36.25,24200.0,25.635,25.635,25.5785,25.5785,24200.0
2005-01-26 13:50:00,36.24,36.27,36.23,36.26,22200.0,25.5715,25.5926,25.5644,25.5856,22200.0
2005-01-26 13:55:00,36.26,36.33,36.25,36.31,13000.0,25.5856,25.635,25.5785,25.6209,13000.0
2005-01-26 14:00:00,36.31,36.33,36.27,36.3,10000.0,25.6209,25.635,25.5926,25.6138,10000.0
2005-01-26 14:05:00,36.3,36.31,36.26,36.29,11400.0,25.6138,25.6209,25.5856,25.6067,11400.0
2005-01-26 14:10:00,36.29,36.29,36.24,36.24,12800.0,25.6067,25.6067,25.5715,25.5715,12800.0
2005-01-26 14:15:00,36.26,36.26,36.18,36.18,12400.0,25.5856,25.5856,25.5291,25.5291,12400.0
2005-01-26 14:20:00,36.18,36.18,36.16,36.17,16800.0,25.5291,25.5291,25.515,25.5221,16800.0
2005-01-26 14:25:00,36.17,36.22,36.17,36.19,59600.0,25.5221,25.5573,25.5221,25.5362,59600.0
2005-01-26 14:30:00,36.19,36.24,36.18,36.24,96000.0,25.5362,25.5715,25.5291,25.5715,96000.0
2005-01-26 14:35:00,36.24,36.27,36.21,36.25,20600.0,25.5715,25.5926,25.5503,25.5785,20600.0
2005-01-26 14:40:00,36.24,36.28,36.24,36.27,10600.0,25.5715,25.5997,25.5715,25.5926,10600.0
2005-01-26 14:45:00,36.27,36.3,36.27,36.3,10000.0,25.5926,25.6138,25.5926,25.6138,10000.0
2005-01-26 14:50:00,36.31,36.32,36.3,36.32,10200.0,25.6209,25.6279,25.6138,25.6279,10200.0
2005-01-26 14:55:00,36.33,36.35,36.32,36.35,9400.0,25.635,25.6491,25.6279,25.6491,9400.0
2005-01-26 15:00:00,36.35,36.39,36.35,36.38,25600.0,25.6491,25.6773,25.6491,25.6702,25600.0
2005-01-26 15:05:00,36.38,36.38,36.34,36.35,20800.0,25.6702,25.6702,25.642,25.6491,20800.0
2005-01-26 15:10:00,36.35,36.35,36.27,36.33,15200.0,25.6491,25.6491,25.5926,25.635,15200.0
2005-01-26 15:15:00,36.33,36.37,36.33,36.35,5600.0,25.635,25.6632,25.635,25.6491,5600.0
2005-01-26 15:20:00,36.35,36.46,36.35,36.42,72400.0,25.6491,25.7267,25.6491,25.6985,72400.0
2005-01-26 15:25:00,36.41,36.49,36.41,36.47,77400.0,25.6914,25.7479,25.6914,25.7337,77400.0
2005-01-26 15:30:00,36.46,36.49,36.45,36.47,20400.0,25.7267,25.7479,25.7196,25.7337,20400.0
2005-01-26 15:35:00,36.47,36.51,36.47,36.51,36600.0,25.7337,25.762,25.7337,25.762,36600.0
2005-01-26 15:40:00,36.52,36.52,36.48,36.51,30200.0,25.769,25.769,25.7408,25.762,30200.0
2005-01-26 15:45:00,36.51,36.52,36.45,36.48,22600.0,25.762,25.769,25.7196,25.7408,22600.0
2005-01-26 15:50:00,36.5,36.54,36.49,36.51,38800.0,25.7549,25.7831,25.7479,25.762,38800.0
2005-01-26 15:55:00,36.51,36.51,36.49,36.49,37800.0,25.762,25.762,25.7479,25.7479,37800.0
2005-01-27 09:30:00,36.48,36.55,36.48,36.55,19200.0,25.7408,25.7902,25.7408,25.7902,19200.0
2005-01-27 09:35:00,36.55,36.56,36.37,36.37,27800.0,25.7902,25.7973,25.6632,25.6632,27800.0
2005-01-27 09:40:00,36.35,36.47,36.35,36.45,23000.0,25.6491,25.7337,25.6491,25.7196,23000.0
2005-01-27 09:45:00,36.45,36.6,36.45,36.5,39200.0,25.7196,25.8255,25.7196,25.7549,39200.0
2005-01-27 09:50:00,36.5,36.6,36.49,36.59,38400.0,25.7549,25.8255,25.7479,25.8184,38400.0
2005-01-27 09:55:00,36.6,36.63,36.58,36.6,19600.0,25.8255,25.8466,25.8114,25.8255,19600.0
2005-01-27 10:00:00,36.62,36.79,36.62,36.77,50200.0,25.8396,25.9595,25.8396,25.9454,50200.0
2005-01-27 10:05:00,36.77,36.83,36.76,36.82,26800.0,25.9454,25.9878,25.9384,25.9807,26800.0
2005-01-27 10:10:00,36.83,36.85,36.81,36.83,16800.0,25.9878,26.0019,25.9737,25.9878,16800.0
2005-01-27 10:15:00,36.81,36.86,36.81,36.86,39000.0,25.9737,26.0089,25.9737,26.0089,39000.0
2005-01-27 10:20:00,36.86,36.93,36.86,36.88,34200.0,26.0089,26.0583,26.0089,26.0231,34200.0
2005-01-27 10:25:00,36.88,36.88,36.8,36.82,27000.0,26.0231,26.0231,25.9666,25.9807,27000.0
2005-01-27 10:30:00,36.82,37.0,36.82,36.98,85400.0,25.9807,26.1077,25.9807,26.0936,85400.0
2005-01-27 10:35:00,36.98,37.02,36.98,37.01,76400.0,26.0936,26.1218,26.0936,26.1148,76400.0
2005-01-27 10:40:00,37.02,37.07,37.01,37.07,75600.0,26.1218,26.1571,26.1148,26.1571,75600.0
2005-01-27 10:45:00,37.07,37.1,37.07,37.08,23800.0,26.1571,26.1783,26.1571,26.1642,23800.0
2005-01-27 10:50:00,37.08,37.19,37.08,37.19,28000.0,26.1642,26.2418,26.1642,26.2418,28000.0
2005-01-27 10:55:00,37.18,37.18,37.1,37.1,15200.0,26.2347,26.2347,26.1783,26.1783,15200.0
2005-01-27 11:00:00,37.1,37.2,37.1,37.17,20200.0,26.1783,26.2488,26.1783,26.2277,20200.0
2005-01-27 11:05:00,37.17,37.17,37.13,37.13,30000.0,26.2277,26.2277,26.1995,26.1995,30000.0
2005-01-27 11:10:00,37.13,37.13,37.05,37.05,21200.0,26.1995,26.1995,26.143,26.143,21200.0
2005-01-27 11:15:00,37.05,37.05,36.99,36.99,34400.0,26.143,26.143,26.1007,26.1007,34400.0
2005-01-27 11:20:00,36.99,37.0,36.85,36.87,51200.0,26.1007,26.1077,26.0019,26.016,51200.0
2005-01-27 11:25:00,36.87,36.97,36.87,36.96,31400.0,26.016,26.0866,26.016,26.0795,31400.0
2005-01-27 11:30:00,36.95,36.97,36.92,36.92,11400.0,26.0724,26.0866,26.0513,26.0513,11400.0
2005-01-27 11:35:00,36.9,36.98,36.9,36.97,33600.0,26.0372,26.0936,26.0372,26.0866,33600.0
2005-01-27 11:40:00,36.96,36.97,36.94,36.94,13800.0,26.0795,26.0866,26.0654,26.0654,13800.0
2005-01-27 11:45:00,36.95,36.95,36.92,36.95,17600.0,26.0724,26.0724,26.0513,26.0724,17600.0
2005-01-27 11:50:00,36.96,37.02,36.96,37.02,20200.0,26.0795,26.1218,26.0795,26.1218,20200.0
2005-01-27 11:55:00,37.02,37.11,37.02,37.06,24800.0,26.1218,26.1853,26.1218,26.1501,24800.0
2005-01-27 12:00:00,37.07,37.07,36.99,37.01,14200.0,26.1571,26.1571,26.1007,26.1148,14200.0
2005-01-27 12:05:00,37.01,37.02,36.99,36.99,4200.0,26.1148,26.1218,26.1007,26.1007,4200.0
2005-01-27 12:10:00,36.99,36.99,36.94,36.94,3000.0,26.1007,26.1007,26.0654,26.0654,3000.0
2005-01-27 12:15:00,36.93,36.94,36.92,36.92,15200.0,26.0583,26.0654,26.0513,26.0513,15200.0
2005-01-27 12:20:00,36.92,36.95,36.9,36.94,14800.0,26.0513,26.0724,26.0372,26.0654,14800.0
2005-01-27 12:25:00,36.91,36.94,36.88,36.89,6000.0,26.0442,26.0654,26.0231,26.0301,6000.0
2005-01-27 12:30:00,36.88,36.93,36.88,36.9,6400.0,26.0231,26.0583,26.0231,26.0372,6400.0
2005-01-27 12:35:00,36.9,36.92,36.88,36.88,11400.0,26.0372,26.0513,26.0231,26.0231,11400.0
2005-01-27 12:40:00,36.89,36.89,36.83,36.83,9800.0,26.0301,26.0301,25.9878,25.9878,9800.0
2005-01-27 12:45:00,36.81,36.81,36.78,36.78,21000.0,25.9737,25.9737,25.9525,25.9525,21000.0
2005-01-27 12:50:00,36.77,36.87,36.77,36.87,24000.0,25.9454,26.016,25.9454,26.016,24000.0
2005-01-27 12:55:00,36.88,36.88,36.87,36.88,5400.0,26.0231,26.0231,26.016,26.0231,5400.0
2005-01-27 13:00:00,36.88,36.88,36.83,36.84,13000.0,26.0231,26.0231,25.9878,25.9948,13000.0
2005-01-27 13:05:00,36.82,36.83,36.79,36.81,8800.0,25.9807,25.9878,25.9595,25.9737,8800.0
2005-01-27 13:10:00,36.82,36.82,36.73,36.73,11600.0,25.9807,25.9807,25.9172,25.9172,11600.0
2005-01-27 13:15:00,36.74,36.77,36.73,36.76,17800.0,25.9243,25.9454,25.9172,25.9384,17800.0
2005-01-27 13:20:00,36.79,36.82,36.77,36.82,8800.0,25.9595,25.9807,25.9454,25.9807,8800.0
2005-01-27 13:25:00,36.77,36.82,36.77,36.77,9800.0,25.9454,25.9807,25.9454,25.9454,9800.0
2005-01-27 13:30:00,36.76,36.76,36.72,36.73,22600.0,25.9384,25.9384,25.9102,25.9172,22600.0
2005-01-27 13:35:00,36.72,36.75,36.72,36.74,15600.0,25.9102,25.9313,25.9102,25.9243,15600.0
2005-01-27 13:40:00,36.73,36.74,36.71,36.72,11000.0,25.9172,25.9243,25.9031,25.9102,11000.0
2005-01-27 13:45:00,36.72,36.73,36.68,36.68,44400.0,25.9102,25.9172,25.8819,25.8819,44400.0
2005-01-27 13:50:00,36.68,36.72,36.66,36.7,33000.0,25.8819,25.9102,25.8678,25.896,33000.0
2005-01-27 13:55:00,36.71,36.77,36.68,36.77,22800.0,25.9031,25.9454,25.8819,25.9454,22800.0
2005-01-27 14:00:00,36.77,36.83,36.77,36.8,20000.0,25.9454,25.9878,25.9454,25.9666,20000.0
2005-01-27 14:05:00,36.8,36.82,36.79,36.8,12800.0,25.9666,25.9807,25.9595,25.9666,12800.0
2005-01-27 14:10:00,36.8,36.87,36.8,36.84,13800.0,25.9666,26.016,25.9666,25.9948,13800.0
2005-01-27 14:15:00,36.85,36.88,36.84,36.86,12800.0,26.0019,26.0231,25.9948,26.0089,12800.0
2005-01-27 14:20:00,36.86,36.89,36.85,36.89,11000.0,26.0089,26.0301,26.0019,26.0301,11000.0
2005-01-27 14:25:00,36.88,36.9,36.87,36.87,14800.0,26.0231,26.0372,26.016,26.016,14800.0
2005-01-27 14:30:00,36.84,36.89,36.84,36.88,15400.0,25.9948,26.0301,25.9948,26.0231,15400.0
2005-01-27 14:35:00,36.88,36.9,36.88,36.89,10200.0,26.0231,26.0372,26.0231,26.0301,10200.0
2005-01-27 14:40:00,36.89,36.91,36.89,36.89,5000.0,26.0301,26.0442,26.0301,26.0301,5000.0
2005-01-27 14:45:00,36.89,36.9,36.83,36.84,8400.0,26.0301,26.0372,25.9878,25.9948,8400.0
2005-01-27 14:50:00,36.85,36.85,36.8,36.81,20000.0,26.0019,26.0019,25.9666,25.9737,20000.0
2005-01-27 14:55:00,36.81,36.83,36.8,36.8,11200.0,25.9737,25.9878,25.9666,25.9666,11200.0
2005-01-27 15:00:00,36.8,36.81,36.79,36.79,9000.0,25.9666,25.9737,25.9595,25.9595,9000.0
2005-01-27 15:05:00,36.78,36.78,36.76,36.76,6800.0,25.9525,25.9525,25.9384,25.9384,6800.0
2005-01-27 15:10:00,36.76,36.78,36.76,36.78,27800.0,25.9384,25.9525,25.9384,25.9525,27800.0
2005-01-27 15:15:00,36.78,36.88,36.78,36.87,24400.0,25.9525,26.0231,25.9525,26.016,24400.0
2005-01-27 15:20:00,36.85,36.86,36.82,36.85,16600.0,26.0019,26.0089,25.9807,26.0019,16600.0
2005-01-27 15:25:00,36.85,36.94,36.85,36.92,20800.0,26.0019,26.0654,26.0019,26.0513,20800.0
2005-01-27 15:30:00,36.92,36.96,36.92,36.95,18000.0,26.0513,26.0795,26.0513,26.0724,18000.0
2005-01-27 15:35:00,36.95,36.95,36.91,36.91,29000.0,26.0724,26.0724,26.0442,26.0442,29000.0
2005-01-27 15:40:00,36.91,36.91,36.85,36.85,26000.0,26.0442,26.0442,26.0019,26.0019,26000.0
2005-01-27 15:45:00,36.86,36.88,36.85,36.86,30800.0,26.0089,26.0231,26.0019,26.0089,30800.0
2005-01-27 15:50:00,36.86,36.91,36.85,36.88,46600.0,26.0089,26.0442,26.0019,26.0231,46600.0
2005-01-27 15:55:00,36.88,36.9,36.79,36.8,96400.0,26.0231,26.0372,25.9595,25.9666,96400.0
2005-01-28 09:30:00,36.79,36.79,36.68,36.75,91800.0,25.9595,25.9595,25.8819,25.9313,91800.0
2005-01-28 09:35:00,36.7,36.77,36.67,36.72,157800.0,25.896,25.9454,25.8749,25.9102,157800.0
2005-01-28 09:40:00,36.72,36.72,36.65,36.7,56800.0,25.9102,25.9102,25.8608,25.896,56800.0
2005-01-28 09:45:00,36.68,36.7,36.63,36.7,33600.0,25.8819,25.896,25.8466,25.896,33600.0
2005-01-28 09:50:00,36.7,36.73,36.7,36.71,80800.0,25.896,25.9172,25.896,25.9031,80800.0
2005-01-28 09:55:00,36.71,36.77,36.69,36.74,50800.0,25.9031,25.9454,25.889,25.9243,50800.0
2005-01-28 10:00:00,36.74,36.74,36.71,36.71,95600.0,25.9243,25.9243,25.9031,25.9031,95600.0
2005-01-28 10:05:00,36.71,36.73,36.69,36.7,242000.0,25.9031,25.9172,25.889,25.896,242000.0
2005-01-28 10:10:00,36.69,36.7,36.59,36.59,55800.0,25.889,25.896,25.8184,25.8184,55800.0
2005-01-28 10:15:00,36.59,36.65,36.58,36.6,80000.0,25.8184,25.8608,25.8114,25.8255,80000.0
2005-01-28 10:20:00,36.6,36.63,36.6,36.6,129800.0,25.8255,25.8466,25.8255,25.8255,129800.0
2005-01-28 10:25:00,36.6,36.72,36.6,36.67,20200.0,25.8255,25.9102,25.8255,25.8749,20200.0
2005-01-28 10:30:00,36.66,36.66,36.53,36.6,40800.0,25.8678,25.8678,25.7761,25.8255,40800.0
2005-01-28 10:35:00,36.6,36.64,36.6,36.63,22600.0,25.8255,25.8537,25.8255,25.8466,22600.0
2005-01-28 10:40:00,36.63,36.66,36.63,36.66,143400.0,25.8466,25.8678,25.8466,25.8678,143400.0
2005-01-28 10:45:00,36.64,36.71,36.63,36.69,15600.0,25.8537,25.9031,25.8466,25.889,15600.0
2005-01-28 10:50:00,36.69,36.75,36.69,36.75,22200.0,25.889,25.9313,25.889,25.9313,22200.0
2005-01-28 10:55:00,36.75,36.84,36.75,36.84,23600.0,25.9313,25.9948,25.9313,25.9948,23600.0
2005-01-28 11:00:00,36.83,36.94,36.83,36.94,41800.0,25.9878,26.0654,25.9878,26.0654,41800.0
2005-01-28 11:05:00,36.96,36.96,36.88,36.93,38000.0,26.0795,26.0795,26.0231,26.0583,38000.0
2005-01-28 11:10:00,36.9,36.9,36.74,36.75,28000.0,26.0372,26.0372,25.9243,25.9313,28000.0
2005-01-28 11:15:00,36.71,36.81,36.68,36.68,62000.0,25.9031,25.9737,25.8819,25.8819,62000.0
2005-01-28 11:20:00,36.67,36.73,36.63,36.73,26600.0,25.8749,25.9172,25.8466,25.9172,26600.0
2005-01-28 11:25:00,36.73,36.77,36.71,36.75,22200.0,25.9172,25.9454,25.9031,25.9313,22200.0
2005-01-28 11:30:00,36.74,36.82,36.74,36.77,10200.0,25.9243,25.9807,25.9243,25.9454,10200.0
2005-01-28 11:35:00,36.8,36.86,36.79,36.86,16600.0,25.9666,26.0089,25.9595,26.0089,16600.0
2005-01-28 11:40:00,36.87,36.9,36.87,36.9,18800.0,26.016,26.0372,26.016,26.0372,18800.0
2005-01-28 11:45:00,36.9,36.9,36.85,36.9,9400.0,26.0372,26.0372,26.0019,26.0372,9400.0
2005-01-28 11:50:00,36.9,36.9,36.88,36.9,22800.0,26.0372,26.0372,26.0231,26.0372,22800.0
2005-01-28 11:55:00,36.9,36.93,36.89,36.91,29600.0,26.0372,26.0583,26.0301,26.0442,29600.0
2005-01-28 12:00:00,36.93,36.93,36.88,36.9,42800.0,26.0583,26.0583,26.0231,26.0372,42800.0
2005-01-28 12:05:00,36.9,36.92,36.9,36.9,35000.0,26.0372,26.0513,26.0372,26.0372,35000.0
2005-01-28 12:10:00,36.9,36.9,36.9,36.9,37000.0,26.0372,26.0372,26.0372,26.0372,37000.0
2005-01-28 12:15:00,36.9,36.91,36.9,36.9,27400.0,26.0372,26.0442,26.0372,26.0372,27400.0
2005-01-28 12:20:00,36.9,36.92,36.89,36.9,73400.0,26.0372,26.0513,26.0301,26.0372,73400.0
2005-01-28 12:25:00,36.89,36.92,36.89,36.9,7000.0,26.0301,26.0513,26.0301,26.0372,7000.0
2005-01-28 12:30:00,36.92,36.98,36.92,36.98,13400.0,26.0513,26.0936,26.0513,26.0936,13400.0
2005-01-28 12:35:00,36.97,36.99,36.94,36.94,8000.0,26.0866,26.1007,26.0654,26.0654,8000.0
2005-01-28 12:40:00,36.92,36.95,36.9,36.9,9600.0,26.0513,26.0724,26.0372,26.0372,9600.0
2005-01-28 12:45:00,36.92,36.95,36.91,36.95,10400.0,26.0513,26.0724,26.0442,26.0724,10400.0
2005-01-28 12:50:00,36.95,36.95,36.92,36.92,17600.0,26.0724,26.0724,26.0513,26.0513,17600.0
2005-01-28 12:55:00,36.92,36.92,36.9,36.9,5800.0,26.0513,26.0513,26.0372,26.0372,5800.0
2005-01-28 13:00:00,36.9,36.9,36.88,36.88,28200.0,26.0372,26.0372,26.0231,26.0231,28200.0
2005-01-28 13:05:00,36.88,36.9,36.88,36.9,35200.0,26.0231,26.0372,26.0231,26.0372,35200.0
2005-01-28 13:10:00,36.9,36.92,36.88,36.91,18400.0,26.0372,26.0513,26.0231,26.0442,18400.0
2005-01-28 13:15:00,36.92,36.93,36.88,36.89,11600.0,26.0513,26.0583,26.0231,26.0301,11600.0
2005-01-28 13:20:00,36.92,36.92,36.91,36.92,5000.0,26.0513,26.0513,26.0442,26.0513,5000.0
2005-01-28 13:25:00,36.92,36.95,36.92,36.95,15400.0,26.0513,26.0724,26.0513,26.0724,15400.0
2005-01-28 13:30:00,36.96,36.97,36.93,36.94,5600.0,26.0795,26.0866,26.0583,26.0654,5600.0
2005-01-28 13:35:00,36.94,36.96,36.93,36.95,10800.0,26.0654,26.0795,26.0583,26.0724,10800.0
2005-01-28 13:40:00,36.94,36.94,36.9,36.91,11800.0,26.0654,26.0654,26.0372,26.0442,11800.0
2005-01-28 13:45:00,36.92,36.93,36.91,36.93,6600.0,26.0513,26.0583,26.0442,26.0583,6600.0
2005-01-28 13:50:00,36.92,36.93,36.9,36.9,15600.0,26.0513,26.0583,26.0372,26.0372,15600.0
2005-01-28 13:55:00,36.9,36.91,36.9,36.9,11400.0,26.0372,26.0442,26.0372,26.0372,11400.0
2005-01-28 14:00:00,36.9,36.9,36.9,36.9,4200.0,26.0372,26.0372,26.0372,26.0372,4200.0
2005-01-28 14:05:00,36.9,36.9,36.88,36.88,19800.0,26.0372,26.0372,26.0231,26.0231,19800.0
2005-01-28 14:10:00,36.85,36.86,36.84,36.84,24200.0,26.0019,26.0089,25.9948,25.9948,24200.0
2005-01-28 14:15:00,36.84,36.85,36.8,36.8,14800.0,25.9948,26.0019,25.9666,25.9666,14800.0
2005-01-28 14:20:00,36.8,36.8,36.78,36.79,20400.0,25.9666,25.9666,25.9525,25.9595,20400.0
2005-01-28 14:25:00,36.79,36.82,36.79,36.79,25600.0,25.9595,25.9807,25.9595,25.9595,25600.0
2005-01-28 14:30:00,36.79,36.8,36.79,36.79,20600.0,25.9595,25.9666,25.9595,25.9595,20600.0
2005-01-28 14:35:00,36.8,36.82,36.79,36.82,47600.0,25.9666,25.9807,25.9595,25.9807,47600.0
2005-01-28 14:40:00,36.82,36.82,36.81,36.81,7200.0,25.9807,25.9807,25.9737,25.9737,7200.0
2005-01-28 14:45:00,36.81,36.82,36.81,36.81,16200.0,25.9737,25.9807,25.9737,25.9737,16200.0
2005-01-28 14:50:00,36.81,36.81,36.8,36.81,16200.0,25.9737,25.9737,25.9666,25.9737,16200.0
2005-01-28 14:55:00,36.81,36.81,36.8,36.8,13600.0,25.9737,25.9737,25.9666,25.9666,13600.0
2005-01-28 15:00:00,36.8,36.83,36.8,36.83,34200.0,25.9666,25.9878,25.9666,25.9878,34200.0
2005-01-28 15:05:00,36.83,36.84,36.83,36.84,9600.0,25.9878,25.9948,25.9878,25.9948,9600.0
2005-01-28 15:10:00,36.84,36.88,36.84,36.87,33200.0,25.9948,26.0231,25.9948,26.016,33200.0
2005-01-28 15:15:00,36.87,36.88,36.86,36.86,8000.0,26.016,26.0231,26.0089,26.0089,8000.0
2005-01-28 15:20:00,36.87,36.88,36.85,36.88,25000.0,26.016,26.0231,26.0019,26.0231,25000.0
2005-01-28 15:25:00,36.87,36.87,36.86,36.87,23000.0,26.016,26.016,26.0089,26.016,23000.0
2005-01-28 15:30:00,36.87,36.87,36.86,36.87,51400.0,26.016,26.016,26.0089,26.016,51400.0
2005-01-28 15:35:00,36.86,36.94,36.86,36.94,20000.0,26.0089,26.0654,26.0089,26.0654,20000.0
2005-01-28 15:40:00,36.94,37.01,36.94,36.99,31400.0,26.0654,26.1148,26.0654,26.1007,31400.0
2005-01-28 15:45:00,36.99,37.04,36.99,37.02,42600.0,26.1007,26.1359,26.1007,26.1218,42600.0
2005-01-28 15:50:00,37.01,37.02,36.98,36.98,39200.0,26.1148,26.1218,26.0936,26.0936,39200.0
2005-01-28 15:55:00,36.98,37.0,36.98,37.0,161400.0,26.0936,26.1077,26.0936,26.1077,161400.0
2005-01-31 09:30:00,37.0,37.0,36.75,36.76,101200.0,26.1077,26.1077,25.9313,25.9384,101200.0
2005-01-31 09:35:00,36.77,36.87,36.74,36.8,105800.0,25.9454,26.016,25.9243,25.9666,105800.0
2005-01-31 09:40:00,36.8,36.85,36.79,36.79,82000.0,25.9666,26.0019,25.9595,25.9595,82000.0
2005-01-31 09:45:00,36.79,36.79,36.73,36.78,132200.0,25.9595,25.9595,25.9172,25.9525,132200.0
2005-01-31 09:50:00,36.77,36.8,36.76,36.8,75600.0,25.9454,25.9666,25.9384,25.9666,75600.0
2005-01-31 09:55:00,36.8,36.81,36.73,36.81,79600.0,25.9666,25.9737,25.9172,25.9737,79600.0
2005-01-31 10:00:00,36.81,36.81,36.73,36.76,193200.0,25.9737,25.9737,25.9172,25.9384,193200.0
2005-01-31 10:05:00,36.74,36.77,36.74,36.74,62600.0,25.9243,25.9454,25.9243,25.9243,62600.0
2005-01-31 10:10:00,36.74,36.76,36.74,36.76,141800.0,25.9243,25.9384,25.9243,25.9384,141800.0
2005-01-31 10:15:00,36.75,36.75,36.63,36.69,46600.0,25.9313,25.9313,25.8466,25.889,46600.0
2005-01-31 10:20:00,36.69,36.8,36.69,36.78,44600.0,25.889,25.9666,25.889,25.9525,44600.0
2005-01-31 10:25:00,36.78,36.87,36.78,36.85,32400.0,25.9525,26.016,25.9525,26.0019,32400.0
2005-01-31 10:30:00,36.85,36.92,36.85,36.87,60400.0,26.0019,26.0513,26.0019,26.016,60400.0
2005-01-31 10:35:00,36.88,37.01,36.88,37.01,36400.0,26.0231,26.1148,26.0231,26.1148,36400.0
2005-01-31 10:40:00,37.02,37.02,36.9,36.9,42400.0,26.1218,26.1218,26.0372,26.0372,42400.0
2005-01-31 10:45:00,36.91,36.93,36.87,36.93,33200.0,26.0442,26.0583,26.016,26.0583,33200.0
2005-01-31 10:50:00,36.93,36.94,36.9,36.94,28400.0,26.0583,26.0654,26.0372,26.0654,28400.0
2005-01-31 10:55:00,36.94,36.98,36.93,36.96,46200.0,26.0654,26.0936,26.0583,26.0795,46200.0
2005-01-31 11:00:00,36.95,36.97,36.91,36.95,38200.0,26.0724,26.0866,26.0442,26.0724,38200.0
2005-01-31 11:05:00,36.95,36.96,36.91,36.92,40800.0,26.0724,26.0795,26.0442,26.0513,40800.0
2005-01-31 11:10:00,36.92,36.98,36.92,36.98,13800.0,26.0513,26.0936,26.0513,26.0936,13800.0
2005-01-31 11:15:00,36.98,36.99,36.96,36.97,21800.0,26.0936,26.1007,26.0795,26.0866,21800.0
2005-01-31 11:20:00,36.97,37.02,36.96,37.01,24200.0,26.0866,26.1218,26.0795,26.1148,24200.0
2005-01-31 11:25:00,37.03,37.09,37.02,37.06,25000.0,26.1289,26.1712,26.1218,26.1501,25000.0
2005-01-31 11:30:00,37.06,37.06,36.95,36.98,30000.0,26.1501,26.1501,26.0724,26.0936,30000.0
2005-01-31 11:35:00,36.99,37.09,36.98,37.08,29800.0,26.1007,26.1712,26.0936,26.1642,29800.0
2005-01-31 11:40:00,37.07,37.09,37.07,37.09,8400.0,26.1571,26.1712,26.1571,26.1712,8400.0
2005-01-31 11:45:00,37.1,37.18,37.1,37.18,26000.0,26.1783,26.2347,26.1783,26.2347,26000.0
2005-01-31 11:50:00,37.18,37.25,37.18,37.19,43600.0,26.2347,26.2841,26.2347,26.2418,43600.0
2005-01-31 11:55:00,37.19,37.19,37.15,37.16,35400.0,26.2418,26.2418,26.2136,26.2206,35400.0
2005-01-31 12:00:00,37.16,37.17,37.14,37.15,34400.0,26.2206,26.2277,26.2065,26.2136,34400.0
2005-01-31 12:05:00,37.16,37.21,37.15,37.21,29600.0,26.2206,26.2559,26.2136,26.2559,29600.0
2005-01-31 12:10:00,37.21,37.23,37.2,37.22,31400.0,26.2559,26.27,26.2488,26.263,31400.0
2005-01-31 12:15:00,37.22,37.23,37.2,37.21,22200.0,26.263,26.27,26.2488,26.2559,22200.0
2005-01-31 12:20:00,37.21,37.34,37.2,37.34,50400.0,26.2559,26.3476,26.2488,26.3476,50400.0
2005-01-31 12:25:00,37.34,37.4,37.34,37.38,40400.0,26.3476,26.39,26.3476,26.3759,40400.0
2005-01-31 12:30:00,37.39,37.39,37.23,37.23,59000.0,26.3829,26.3829,26.27,26.27,59000.0
2005-01-31 12:35:00,37.23,37.24,37.18,37.19,52000.0,26.27,26.2771,26.2347,26.2418,52000.0
2005-01-31 12:40:00,37.19,37.23,37.17,37.18,68600.0,26.2418,26.27,26.2277,26.2347,68600.0
2005-01-31 12:45:00,37.17,37.17,37.03,37.04,29800.0,26.2277,26.2277,26.1289,26.1359,29800.0
2005-01-31 12:50:00,37.04,37.04,36.99,36.99,50000.0,26.1359,26.1359,26.1007,26.1007,50000.0
2005-01-31 12:55:00,36.99,37.0,36.97,36.99,33800.0,26.1007,26.1077,26.0866,26.1007,33800.0
2005-01-31 13:00:00,36.99,37.0,36.95,36.99,49600.0,26.1007,26.1077,26.0724,26.1007,49600.0
2005-01-31 13:05:00,36.99,37.0,36.99,37.0,32000.0,26.1007,26.1077,26.1007,26.1077,32000.0
2005-01-31 13:10:00,37.0,37.0,36.98,36.98,15800.0,26.1077,26.1077,26.0936,26.0936,15800.0
2005-01-31 13:15:00,36.98,36.99,36.97,36.97,17400.0,26.0936,26.1007,26.0866,26.0866,17400.0
2005-01-31 13:20:00,36.97,36.97,36.95,36.97,44200.0,26.0866,26.0866,26.0724,26.0866,44200.0
2005-01-31 13:25:00,36.98,36.99,36.98,36.98,7000.0,26.0936,26.1007,26.0936,26.0936,7000.0
2005-01-31 13:30:00,36.98,37.01,36.98,36.99,10400.0,26.0936,26.1148,26.0936,26.1007,10400.0
2005-01-31 13:35:00,36.99,37.01,36.98,37.0,19400.0,26.1007,26.1148,26.0936,26.1077,19400.0
2005-01-31 13:40:00,37.0,37.02,36.99,37.01,11400.0,26.1077,26.1218,26.1007,26.1148,11400.0
2005-01-31 13:45:00,37.02,37.09,37.02,37.08,19400.0,26.1218,26.1712,26.1218,26.1642,19400.0
2005-01-31 13:50:00,37.07,37.09,37.04,37.09,15600.0,26.1571,26.1712,26.1359,26.1712,15600.0
2005-01-31 13:55:00,37.07,37.1,37.06,37.09,12800.0,26.1571,26.1783,26.1501,26.1712,12800.0
2005-01-31 14:00:00,37.08,37.19,37.08,37.19,18200.0,26.1642,26.2418,26.1642,26.2418,18200.0
2005-01-31 14:05:00,37.2,37.27,37.18,37.24,34000.0,26.2488,26.2982,26.2347,26.2771,34000.0
2005-01-31 14:10:00,37.26,37.29,37.24,37.24,19400.0,26.2912,26.3124,26.2771,26.2771,19400.0
2005-01-31 14:15:00,37.25,37.29,37.24,37.24,27400.0,26.2841,26.3124,26.2771,26.2771,27400.0
2005-01-31 14:20:00,37.25,37.31,37.24,37.31,22200.0,26.2841,26.3265,26.2771,26.3265,22200.0
2005-01-31 14:25:00,37.31,37.35,37.3,37.32,9000.0,26.3265,26.3547,26.3194,26.3335,9000.0
2005-01-31 14:30:00,37.32,37.34,37.28,37.33,20400.0,26.3335,26.3476,26.3053,26.3406,20400.0
2005-01-31 14:35:00,37.33,37.38,37.33,37.36,25000.0,26.3406,26.3759,26.3406,26.3617,25000.0
2005-01-31 14:40:00,37.36,37.37,37.35,37.35,22600.0,26.3617,26.3688,26.3547,26.3547,22600.0
2005-01-31 14:45:00,37.35,37.35,37.31,37.32,31000.0,26.3547,26.3547,26.3265,26.3335,31000.0
2005-01-31 14:50:00,37.32,37.32,37.25,37.27,44800.0,26.3335,26.3335,26.2841,26.2982,44800.0
2005-01-31 14:55:00,37.3,37.3,37.28,37.29,24400.0,26.3194,26.3194,26.3053,26.3124,24400.0
2005-01-31 15:00:00,37.29,37.3,37.25,37.25,23800.0,26.3124,26.3194,26.2841,26.2841,23800.0
2005-01-31 15:05:00,37.25,37.25,37.12,37.14,26600.0,26.2841,26.2841,26.1924,26.2065,26600.0
2005-01-31 15:10:00,37.13,37.14,37.09,37.09,32600.0,26.1995,26.2065,26.1712,26.1712,32600.0
2005-01-31 15:15:00,37.09,37.09,37.06,37.06,25000.0,26.1712,26.1712,26.1501,26.1501,25000.0
2005-01-31 15:20:00,37.06,37.06,37.02,37.02,33000.0,26.1501,26.1501,26.1218,26.1218,33000.0
2005-01-31 15:25:00,37.01,37.05,37.01,37.04,33800.0,26.1148,26.143,26.1148,26.1359,33800.0
2005-01-31 15:30:00,37.04,37.05,36.98,36.99,50600.0,26.1359,26.143,26.0936,26.1007,50600.0
2005-01-31 15:35:00,36.99,36.99,36.95,36.98,66600.0,26.1007,26.1007,26.0724,26.0936,66600.0
2005-01-31 15:40:00,36.99,37.0,36.98,36.99,67200.0,26.1007,26.1077,26.0936,26.1007,67200.0
2005-01-31 15:45:00,36.99,37.05,36.99,37.05,87400.0,26.1007,26.143,26.1007,26.143,87400.0
2005-01-31 15:50:00,37.05,37.13,37.04,37.13,60200.0,26.143,26.1995,26.1359,26.1995,60200.0
2005-01-31 15:55:00,37.13,37.18,37.13,37.16,35000.0,26.1995,26.2347,26.1995,26.2206,35000.0
2005-02-01 09:30:00,37.38,37.4,37.38,37.38,48400.0,26.3759,26.39,26.3759,26.3759,48400.0
2005-02-01 09:35:00,37.4,37.5,37.4,37.48,33400.0,26.39,26.4605,26.39,26.4464,33400.0
2005-02-01 09:40:00,37.48,37.48,37.37,37.46,18200.0,26.4464,26.4464,26.3688,26.4323,18200.0
2005-02-01 09:45:00,37.45,37.49,37.44,37.47,24600.0,26.4253,26.4535,26.4182,26.4394,24600.0
2005-02-01 09:50:00,37.47,37.47,37.38,37.44,70400.0,26.4394,26.4394,26.3759,26.4182,70400.0
2005-02-01 09:55:00,37.45,37.49,37.44,37.48,35600.0,26.4253,26.4535,26.4182,26.4464,35600.0
2005-02-01 10:00:00,37.48,37.55,37.42,37.55,76600.0,26.4464,26.4958,26.4041,26.4958,76600.0
2005-02-01 10:05:00,37.55,37.55,37.47,37.48,47200.0,26.4958,26.4958,26.4394,26.4464,47200.0
2005-02-01 10:10:00,37.48,37.53,37.45,37.53,81200.0,26.4464,26.4817,26.4253,26.4817,81200.0
2005-02-01 10:15:00,37.54,37.54,37.5,37.52,64000.0,26.4888,26.4888,26.4605,26.4746,64000.0
2005-02-01 10:20:00,37.52,37.63,37.52,37.6,53400.0,26.4746,26.5523,26.4746,26.5311,53400.0
2005-02-01 10:25:00,37.62,37.65,37.58,37.6,47200.0,26.5452,26.5664,26.517,26.5311,47200.0
2005-02-01 10:30:00,37.6,37.6,37.55,37.6,22600.0,26.5311,26.5311,26.4958,26.5311,22600.0
2005-02-01 10:35:00,37.57,37.68,37.56,37.67,53400.0,26.5099,26.5875,26.5029,26.5805,53400.0
2005-02-01 10:40:00,37.67,37.69,37.61,37.69,34200.0,26.5805,26.5946,26.5381,26.5946,34200.0
2005-02-01 10:45:00,37.69,37.7,37.61,37.68,54400.0,26.5946,26.6017,26.5381,26.5875,54400.0
2005-02-01 10:50:00,37.67,37.69,37.67,37.68,18000.0,26.5805,26.5946,26.5805,26.5875,18000.0
2005-02-01 10:55:00,37.68,37.74,37.67,37.72,23000.0,26.5875,26.6299,26.5805,26.6158,23000.0
2005-02-01 11:00:00,37.7,37.75,37.7,37.75,39400.0,26.6017,26.6369,26.6017,26.6369,39400.0
2005-02-01 11:05:00,37.75,37.75,37.73,37.74,13400.0,26.6369,26.6369,26.6228,26.6299,13400.0
2005-02-01 11:10:00,37.74,37.82,37.73,37.8,46800.0,26.6299,26.6863,26.6228,26.6722,46800.0
2005-02-01 11:15:00,37.79,37.79,37.77,37.79,28000.0,26.6652,26.6652,26.651,26.6652,28000.0
2005-02-01 11:20:00,37.79,37.81,37.79,37.8,47200.0,26.6652,26.6793,26.6652,26.6722,47200.0
2005-02-01 11:25:00,37.8,37.8,37.77,37.79,25600.0,26.6722,26.6722,26.651,26.6652,25600.0
2005-02-01 11:30:00,37.77,37.79,37.76,37.79,34600.0,26.651,26.6652,26.644,26.6652,34600.0
2005-02-01 11:35:00,37.8,37.8,37.77,37.78,28600.0,26.6722,26.6722,26.651,26.6581,28600.0
2005-02-01 11:40:00,37.77,37.86,37.76,37.86,60600.0,26.651,26.7146,26.644,26.7146,60600.0
2005-02-01 11:45:00,37.85,37.87,37.81,37.86,40400.0,26.7075,26.7216,26.6793,26.7146,40400.0
2005-02-01 11:50:00,37.86,37.95,37.85,37.95,59800.0,26.7146,26.7781,26.7075,26.7781,59800.0
2005-02-01 11:55:00,37.96,37.96,37.94,37.95,21000.0,26.7851,26.7851,26.771,26.7781,21000.0
2005-02-01 12:00:00,37.95,37.96,37.93,37.96,25200.0,26.7781,26.7851,26.7639,26.7851,25200.0
2005-02-01 12:05:00,37.97,37.97,37.95,37.96,14000.0,26.7922,26.7922,26.7781,26.7851,14000.0
2005-02-01 12:10:00,37.97,37.99,37.97,37.99,13000.0,26.7922,26.8063,26.7922,26.8063,13000.0
2005-02-01 12:15:00,38.0,38.05,37.99,38.05,51600.0,26.8133,26.8486,26.8063,26.8486,51600.0
2005-02-01 12:20:00,38.05,38.05,38.0,38.0,30400.0,26.8486,26.8486,26.8133,26.8133,30400.0
2005-02-01 12:25:00,37.99,38.0,37.98,37.99,59400.0,26.8063,26.8133,26.7992,26.8063,59400.0
2005-02-01 12:30:00,37.99,37.99,37.98,37.99,17200.0,26.8063,26.8063,26.7992,26.8063,17200.0
2005-02-01 12:35:00,38.0,38.01,37.97,37.97,48400.0,26.8133,26.8204,26.7922,26.7922,48400.0
2005-02-01 12:40:00,37.97,38.0,37.95,37.95,21400.0,26.7922,26.8133,26.7781,26.7781,21400.0
2005-02-01 12:45:00,37.96,37.96,37.92,37.92,20600.0,26.7851,26.7851,26.7569,26.7569,20600.0
2005-02-01 12:50:00,37.92,37.94,37.87,37.9,30600.0,26.7569,26.771,26.7216,26.7428,30600.0
2005-02-01 12:55:00,37.89,37.89,37.83,37.83,34400.0,26.7357,26.7357,26.6934,26.6934,34400.0
2005-02-01 13:00:00,37.85,37.88,37.81,37.83,51200.0,26.7075,26.7287,26.6793,26.6934,51200.0
2005-02-01 13:05:00,37.83,37.83,37.8,37.83,115000.0,26.6934,26.6934,26.6722,26.6934,115000.0
2005-02-01 13:10:00,37.83,37.85,37.81,37.83,12400.0,26.6934,26.7075,26.6793,26.6934,12400.0
2005-02-01 13:15:00,37.82,37.82,37.77,37.77,46400.0,26.6863,26.6863,26.651,26.651,46400.0
2005-02-01 13:20:00,37.77,37.79,37.73,37.74,53200.0,26.651,26.6652,26.6228,26.6299,53200.0
2005-02-01 13:25:00,37.74,37.78,37.72,37.76,72000.0,26.6299,26.6581,26.6158,26.644,72000.0
2005-02-01 13:30:00,37.76,37.76,37.67,37.68,46000.0,26.644,26.644,26.5805,26.5875,46000.0
2005-02-01 13:35:00,37.68,37.71,37.68,37.7,25400.0,26.5875,26.6087,26.5875,26.6017,25400.0
2005-02-01 13:40:00,37.68,37.69,37.65,37.65,35400.0,26.5875,26.5946,26.5664,26.5664,35400.0
2005-02-01 13:45:00,37.68,37.68,37.63,37.65,16200.0,26.5875,26.5875,26.5523,26.5664,16200.0
2005-02-01 13:50:00,37.64,37.73,37.63,37.72,28400.0,26.5593,26.6228,26.5523,26.6158,28400.0
2005-02-01 13:55:00,37.71,37.73,37.69,37.72,14600.0,26.6087,26.6228,26.5946,26.6158,14600.0
2005-02-01 14:00:00,37.74,37.77,37.74,37.76,25400.0,26.6299,26.651,26.6299,26.644,25400.0
2005-02-01 14:05:00,37.76,37.8,37.76,37.8,15400.0,26.644,26.6722,26.644,26.6722,15400.0
2005-02-01 14:10:00,37.8,37.84,37.77,37.77,19200.0,26.6722,26.7004,26.651,26.651,19200.0
2005-02-01 14:15:00,37.77,37.77,37.76,37.76,6800.0,26.651,26.651,26.644,26.644,6800.0
2005-02-01 14:20:00,37.77,37.81,37.77,37.8,13800.0,26.651,26.6793,26.651,26.6722,13800.0
2005-02-01 14:25:00,37.8,37.8,37.78,37.78,8800.0,26.6722,26.6722,26.6581,26.6581,8800.0
2005-02-01 14:30:00,37.78,37.84,37.78,37.83,18000.0,26.6581,26.7004,26.6581,26.6934,18000.0
2005-02-01 14:35:00,37.83,37.91,37.83,37.91,27600.0,26.6934,26.7498,26.6934,26.7498,27600.0
2005-02-01 14:40:00,37.91,37.95,37.91,37.95,23600.0,26.7498,26.7781,26.7498,26.7781,23600.0
2005-02-01 14:45:00,37.95,37.95,37.91,37.91,22800.0,26.7781,26.7781,26.7498,26.7498,22800.0
2005-02-01 14:50:00,37.91,37.91,37.88,37.9,21000.0,26.7498,26.7498,26.7287,26.7428,21000.0
2005-02-01 14:55:00,37.9,37.91,37.88,37.88,15800.0,26.7428,26.7498,26.7287,26.7287,15800.0
2005-02-01 15:00:00,37.89,37.89,37.83,37.84,22000.0,26.7357,26.7357,26.6934,26.7004,22000.0
2005-02-01 15:05:00,37.85,37.87,37.84,37.86,20000.0,26.7075,26.7216,26.7004,26.7146,20000.0
2005-02-01 15:10:00,37.86,37.87,37.84,37.85,38200.0,26.7146,26.7216,26.7004,26.7075,38200.0
2005-02-01 15:15:00,37.85,37.88,37.85,37.88,15200.0,26.7075,26.7287,26.7075,26.7287,15200.0
2005-02-01 15:20:00,37.88,37.9,37.85,37.85,30000.0,26.7287,26.7428,26.7075,26.7075,30000.0
2005-02-01 15:25:00,37.85,37.87,37.84,37.87,21800.0,26.7075,26.7216,26.7004,26.7216,21800.0
2005-02-01 15:30:00,37.87,37.9,37.84,37.9,28200.0,26.7216,26.7428,26.7004,26.7428,28200.0
2005-02-01 15:35:00,37.9,37.98,37.9,37.98,35600.0,26.7428,26.7992,26.7428,26.7992,35600.0
2005-02-01 15:40:00,37.98,38.02,37.98,38.02,57000.0,26.7992,26.8275,26.7992,26.8275,57000.0
2005-02-01 15:45:00,38.02,38.02,37.99,38.0,73400.0,26.8275,26.8275,26.8063,26.8133,73400.0
2005-02-01 15:50:00,38.0,38.01,37.99,38.01,47800.0,26.8133,26.8204,26.8063,26.8204,47800.0
2005-02-01 15:55:00,38.01,38.01,37.97,37.98,18800.0,26.8204,26.8204,26.7922,26.7992,18800.0
2005-02-02 09:30:00,38.0,38.17,38.0,38.08,45200.0,26.8133,26.9333,26.8133,26.8698,45200.0
2005-02-02 09:35:00,38.08,38.08,37.95,37.95,26600.0,26.8698,26.8698,26.7781,26.7781,26600.0
2005-02-02 09:40:00,37.92,37.93,37.85,37.93,53600.0,26.7569,26.7639,26.7075,26.7639,53600.0
2005-02-02 09:45:00,37.93,37.95,37.85,37.92,22800.0,26.7639,26.7781,26.7075,26.7569,22800.0
2005-02-02 09:50:00,37.92,37.97,37.9,37.93,60200.0,26.7569,26.7922,26.7428,26.7639,60200.0
2005-02-02 09:55:00,37.95,37.97,37.93,37.95,65800.0,26.7781,26.7922,26.7639,26.7781,65800.0
2005-02-02 10:00:00,37.96,37.97,37.88,37.93,27800.0,26.7851,26.7922,26.7287,26.7639,27800.0
2005-02-02 10:05:00,37.93,37.98,37.91,37.96,22400.0,26.7639,26.7992,26.7498,26.7851,22400.0
2005-02-02 10:10:00,37.97,38.04,37.95,38.02,73200.0,26.7922,26.8416,26.7781,26.8275,73200.0
2005-02-02 10:15:00,38.04,38.05,38.02,38.04,20800.0,26.8416,26.8486,26.8275,26.8416,20800.0
2005-02-02 10:20:00,38.04,38.08,38.02,38.08,40000.0,26.8416,26.8698,26.8275,26.8698,40000.0
2005-02-02 10:25:00,38.09,38.13,38.04,38.04,57400.0,26.8768,26.9051,26.8416,26.8416,57400.0
2005-02-02 10:30:00,38.01,38.15,37.9,37.99,113000.0,26.8204,26.9192,26.7428,26.8063,113000.0
2005-02-02 10:35:00,37.98,38.0,37.93,37.98,29000.0,26.7992,26.8133,26.7639,26.7992,29000.0
2005-02-02 10:40:00,38.0,38.1,37.99,38.03,77800.0,26.8133,26.8839,26.8063,26.8345,77800.0
2005-02-02 10:45:00,38.07,38.07,37.98,37.99,37200.0,26.8627,26.8627,26.7992,26.8063,37200.0
2005-02-02 10:50:00,38.0,38.0,37.96,37.96,64400.0,26.8133,26.8133,26.7851,26.7851,64400.0
2005-02-02 10:55:00,37.96,38.08,37.96,38.01,26400.0,26.7851,26.8698,26.7851,26.8204,26400.0
2005-02-02 11:00:00,38.02,38.08,37.99,37.99,36600.0,26.8275,26.8698,26.8063,26.8063,36600.0
2005-02-02 11:05:00,37.99,38.02,37.98,38.02,29600.0,26.8063,26.8275,26.7992,26.8275,29600.0
2005-02-02 11:10:00,38.02,38.02,37.98,38.01,18600.0,26.8275,26.8275,26.7992,26.8204,18600.0
2005-02-02 11:15:00,38.01,38.04,38.0,38.04,12200.0,26.8204,26.8416,26.8133,26.8416,12200.0
2005-02-02 11:20:00,38.05,38.13,38.05,38.13,38400.0,26.8486,26.9051,26.8486,26.9051,38400.0
2005-02-02 11:25:00,38.14,38.16,38.1,38.14,26600.0,26.9121,26.9262,26.8839,26.9121,26600.0
2005-02-02 11:30:00,38.15,38.16,38.13,38.13,15800.0,26.9192,26.9262,26.9051,26.9051,15800.0
2005-02-02 11:35:00,38.15,38.16,38.13,38.13,29400.0,26.9192,26.9262,26.9051,26.9051,29400.0
2005-02-02 11:40:00,38.13,38.15,38.12,38.13,16800.0,26.9051,26.9192,26.898,26.9051,16800.0
2005-02-02 11:45:00,38.13,38.16,38.1,38.16,24800.0,26.9051,26.9262,26.8839,26.9262,24800.0
2005-02-02 11:50:00,38.15,38.17,38.13,38.17,13000.0,26.9192,26.9333,26.9051,26.9333,13000.0
2005-02-02 11:55:00,38.15,38.15,38.15,38.15,14200.0,26.9192,26.9192,26.9192,26.9192,14200.0
2005-02-02 12:00:00,38.15,38.16,38.14,38.16,9400.0,26.9192,26.9262,26.9121,26.9262,9400.0
2005-02-02 12:05:00,38.15,38.16,38.1,38.11,21600.0,26.9192,26.9262,26.8839,26.891,21600.0
2005-02-02 12:10:00,38.11,38.11,38.04,38.05,22600.0,26.891,26.891,26.8416,26.8486,22600.0
2005-02-02 12:15:00,38.05,38.05,37.98,37.99,56000.0,26.8486,26.8486,26.7992,26.8063,56000.0
2005-02-02 12:20:00,37.99,38.0,37.97,38.0,22800.0,26.8063,26.8133,26.7922,26.8133,22800.0
2005-02-02 12:25:00,38.0,38.09,37.99,38.09,60600.0,26.8133,26.8768,26.8063,26.8768,60600.0
2005-02-02 12:30:00,38.08,38.08,38.05,38.06,8000.0,26.8698,26.8698,26.8486,26.8557,8000.0
2005-02-02 12:35:00,38.06,38.09,38.06,38.08,7400.0,26.8557,26.8768,26.8557,26.8698,7400.0
2005-02-02 12:40:00,38.08,38.1,38.08,38.1,14000.0,26.8698,26.8839,26.8698,26.8839,14000.0
2005-02-02 12:45:00,38.1,38.15,38.1,38.14,22200.0,26.8839,26.9192,26.8839,26.9121,22200.0
2005-02-02 12:50:00,38.15,38.15,38.12,38.12,10200.0,26.9192,26.9192,26.898,26.898,10200.0
2005-02-02 12:55:00,38.12,38.15,38.12,38.15,20600.0,26.898,26.9192,26.898,26.9192,20600.0
2005-02-02 13:00:00,38.15,38.17,38.13,38.15,24600.0,26.9192,26.9333,26.9051,26.9192,24600.0
2005-02-02 13:05:00,38.16,38.16,38.14,38.15,6400.0,26.9262,26.9262,26.9121,26.9192,6400.0
2005-02-02 13:10:00,38.15,38.15,38.1,38.1,12200.0,26.9192,26.9192,26.8839,26.8839,12200.0
2005-02-02 13:15:00,38.1,38.1,38.09,38.09,14000.0,26.8839,26.8839,26.8768,26.8768,14000.0
2005-02-02 13:20:00,38.09,38.12,38.09,38.12,14800.0,26.8768,26.898,26.8768,26.898,14800.0
2005-02-02 13:25:00,38.12,38.13,38.12,38.13,6400.0,26.898,26.9051,26.898,26.9051,6400.0
2005-02-02 13:30:00,38.13,38.13,38.13,38.13,7600.0,26.9051,26.9051,26.9051,26.9051,7600.0
2005-02-02 13:35:00,38.15,38.15,38.13,38.13,12200.0,26.9192,26.9192,26.9051,26.9051,12200.0
2005-02-02 13:40:00,38.13,38.13,38.13,38.13,8400.0,26.9051,26.9051,26.9051,26.9051,8400.0
2005-02-02 13:45:00,38.13,38.13,38.07,38.08,16200.0,26.9051,26.9051,26.8627,26.8698,16200.0
2005-02-02 13:50:00,38.08,38.09,38.07,38.09,10600.0,26.8698,26.8768,26.8627,26.8768,10600.0
2005-02-02 13:55:00,38.09,38.09,38.07,38.08,15400.0,26.8768,26.8768,26.8627,26.8698,15400.0
2005-02-02 14:00:00,38.07,38.07,38.04,38.05,25000.0,26.8627,26.8627,26.8416,26.8486,25000.0
2005-02-02 14:05:00,38.05,38.06,38.04,38.06,39600.0,26.8486,26.8557,26.8416,26.8557,39600.0
2005-02-02 14:10:00,38.06,38.1,38.05,38.1,49200.0,26.8557,26.8839,26.8486,26.8839,49200.0
2005-02-02 14:15:00,38.1,38.1,38.07,38.09,45000.0,26.8839,26.8839,26.8627,26.8768,45000.0
2005-02-02 14:20:00,38.09,38.13,38.09,38.13,44600.0,26.8768,26.9051,26.8768,26.9051,44600.0
2005-02-02 14:25:00,38.15,38.19,38.13,38.19,37400.0,26.9192,26.9474,26.9051,26.9474,37400.0
2005-02-02 14:30:00,38.18,38.19,38.09,38.09,49000.0,26.9404,26.9474,26.8768,26.8768,49000.0
2005-02-02 14:35:00,38.08,38.08,38.04,38.05,26200.0,26.8698,26.8698,26.8416,26.8486,26200.0
2005-02-02 14:40:00,38.05,38.05,38.01,38.02,18200.0,26.8486,26.8486,26.8204,26.8275,18200.0
2005-02-02 14:45:00,38.02,38.08,38.02,38.08,38000.0,26.8275,26.8698,26.8275,26.8698,38000.0
2005-02-02 14:50:00,38.1,38.19,38.1,38.19,36400.0,26.8839,26.9474,26.8839,26.9474,36400.0
2005-02-02 14:55:00,38.15,38.19,38.14,38.17,25400.0,26.9192,26.9474,26.9121,26.9333,25400.0
2005-02-02 15:00:00,38.17,38.18,38.15,38.16,12400.0,26.9333,26.9404,26.9192,26.9262,12400.0
2005-02-02 15:05:00,38.16,38.19,38.15,38.17,31800.0,26.9262,26.9474,26.9192,26.9333,31800.0
2005-02-02 15:10:00,38.17,38.18,38.16,38.16,26000.0,26.9333,26.9404,26.9262,26.9262,26000.0
2005-02-02 15:15:00,38.16,38.16,38.12,38.12,21600.0,26.9262,26.9262,26.898,26.898,21600.0
2005-02-02 15:20:00,38.12,38.15,38.11,38.15,28600.0,26.898,26.9192,26.891,26.9192,28600.0
2005-02-02 15:25:00,38.14,38.16,38.1,38.16,42200.0,26.9121,26.9262,26.8839,26.9262,42200.0
2005-02-02 15:30:00,38.16,38.16,38.1,38.11,21800.0,26.9262,26.9262,26.8839,26.891,21800.0
2005-02-02 15:35:00,38.12,38.12,38.09,38.12,50400.0,26.898,26.898,26.8768,26.898,50400.0
2005-02-02 15:40:00,38.12,38.13,38.11,38.13,33200.0,26.898,26.9051,26.891,26.9051,33200.0
2005-02-02 15:45:00,38.13,38.23,38.13,38.22,33800.0,26.9051,26.9756,26.9051,26.9686,33800.0
2005-02-02 15:50:00,38.23,38.28,38.23,38.28,61400.0,26.9756,27.0109,26.9756,27.0109,61400.0
2005-02-02 15:55:00,38.28,38.3,38.26,38.26,35200.0,27.0109,27.025,26.9968,26.9968,35200.0
2005-02-03 09:30:00,39.25,39.28,39.0,39.0,209600.0,27.6954,27.7165,27.519,27.519,209600.0
2005-02-03 09:35:00,39.01,39.08,38.73,38.74,153000.0,27.526,27.5754,27.3284,27.3355,153000.0
2005-02-03 09:40:00,38.74,38.95,38.71,38.93,136600.0,27.3355,27.4837,27.3143,27.4696,136600.0
2005-02-03 09:45:00,38.93,39.23,38.93,39.23,102000.0,27.4696,27.6812,27.4696,27.6812,102000.0
2005-02-03 09:50:00,39.23,39.35,39.16,39.21,94000.0,27.6812,27.7659,27.6319,27.6671,94000.0
2005-02-03 09:55:00,39.21,39.22,39.02,39.02,60600.0,27.6671,27.6742,27.5331,27.5331,60600.0
2005-02-03 10:00:00,39.05,39.18,38.85,38.88,136800.0,27.5542,27.646,27.4131,27.4343,136800.0
2005-02-03 10:05:00,38.9,39.0,38.88,38.88,89600.0,27.4484,27.519,27.4343,27.4343,89600.0
2005-02-03 10:10:00,38.88,38.97,38.82,38.87,97800.0,27.4343,27.4978,27.3919,27.4272,97800.0
2005-02-03 10:15:00,38.87,38.87,38.77,38.79,55600.0,27.4272,27.4272,27.3567,27.3708,55600.0
2005-02-03 10:20:00,38.79,38.9,38.79,38.8,104800.0,27.3708,27.4484,27.3708,27.3778,104800.0
2005-02-03 10:25:00,38.8,38.8,38.48,38.48,101200.0,27.3778,27.3778,27.152,27.152,101200.0
2005-02-03 10:30:00,38.48,38.52,38.23,38.27,233800.0,27.152,27.1803,26.9756,27.0039,233800.0
2005-02-03 10:35:00,38.26,38.26,38.01,38.1,181400.0,26.9968,26.9968,26.8204,26.8839,181400.0
2005-02-03 10:40:00,38.08,38.1,37.96,38.08,162600.0,26.8698,26.8839,26.7851,26.8698,162600.0
2005-02-03 10:45:00,38.06,38.2,38.06,38.13,130800.0,26.8557,26.9545,26.8557,26.9051,130800.0
2005-02-03 10:50:00,38.12,38.13,38.05,38.12,81000.0,26.898,26.9051,26.8486,26.898,81000.0
2005-02-03 10:55:00,38.13,38.15,37.96,38.01,118400.0,26.9051,26.9192,26.7851,26.8204,118400.0
2005-02-03 11:00:00,38.0,38.1,37.98,38.05,63200.0,26.8133,26.8839,26.7992,26.8486,63200.0
2005-02-03 11:05:00,38.05,38.15,38.04,38.14,43000.0,26.8486,26.9192,26.8416,26.9121,43000.0
2005-02-03 11:10:00,38.15,38.27,38.13,38.17,84200.0,26.9192,27.0039,26.9051,26.9333,84200.0
2005-02-03 11:15:00,38.15,38.19,38.12,38.19,37400.0,26.9192,26.9474,26.898,26.9474,37400.0
2005-02-03 11:20:00,38.19,38.35,38.19,38.35,49400.0,26.9474,27.0603,26.9474,27.0603,49400.0
2005-02-03 11:25:00,38.35,38.35,38.25,38.31,29200.0,27.0603,27.0603,26.9897,27.0321,29200.0
2005-02-03 11:30:00,38.3,38.5,38.3,38.5,47000.0,27.025,27.1661,27.025,27.1661,47000.0
2005-02-03 11:35:00,38.58,38.65,38.54,38.64,69800.0,27.2226,27.272,27.1944,27.2649,69800.0
2005-02-03 11:40:00,38.64,38.65,38.6,38.63,53200.0,27.2649,27.272,27.2367,27.2579,53200.0
2005-02-03 11:45:00,38.62,38.74,38.59,38.6,50400.0,27.2508,27.3355,27.2297,27.2367,50400.0
2005-02-03 11:50:00,38.6,38.76,38.6,38.74,21200.0,27.2367,27.3496,27.2367,27.3355,21200.0
2005-02-03 11:55:00,38.74,38.85,38.73,38.8,108800.0,27.3355,27.4131,27.3284,27.3778,108800.0
2005-02-03 12:00:00,38.8,38.85,38.77,38.84,201000.0,27.3778,27.4131,27.3567,27.4061,201000.0
2005-02-03 12:05:00,38.85,38.89,38.83,38.87,36000.0,27.4131,27.4413,27.399,27.4272,36000.0
2005-02-03 12:10:00,38.85,38.85,38.74,38.74,31200.0,27.4131,27.4131,27.3355,27.3355,31200.0
2005-02-03 12:15:00,38.76,38.88,38.75,38.83,30400.0,27.3496,27.4343,27.3426,27.399,30400.0
2005-02-03 12:20:00,38.83,39.01,38.83,39.01,41800.0,27.399,27.526,27.399,27.526,41800.0
2005-02-03 12:25:00,39.02,39.1,38.98,39.02,47400.0,27.5331,27.5895,27.5048,27.5331,47400.0
2005-02-03 12:30:00,39.02,39.05,38.96,38.97,27000.0,27.5331,27.5542,27.4907,27.4978,27000.0
2005-02-03 12:35:00,38.97,38.97,38.88,38.93,25200.0,27.4978,27.4978,27.4343,27.4696,25200.0
2005-02-03 12:40:00,38.89,38.89,38.64,38.64,47800.0,27.4413,27.4413,27.2649,27.2649,47800.0
2005-02-03 12:45:00,38.62,38.73,38.59,38.66,19600.0,27.2508,27.3284,27.2297,27.279,19600.0
2005-02-03 12:50:00,38.66,38.71,38.65,38.71,21400.0,27.279,27.3143,27.272,27.3143,21400.0
2005-02-03 12:55:00,38.71,38.78,38.7,38.77,11600.0,27.3143,27.3637,27.3073,27.3567,11600.0
2005-02-03 13:00:00,38.77,38.85,38.77,38.83,25000.0,27.3567,27.4131,27.3567,27.399,25000.0
2005-02-03 13:05:00,38.83,38.83,38.79,38.79,74200.0,27.399,27.399,27.3708,27.3708,74200.0
2005-02-03 13:10:00,38.79,38.8,38.77,38.78,20400.0,27.3708,27.3778,27.3567,27.3637,20400.0
2005-02-03 13:15:00,38.78,38.79,38.77,38.77,7800.0,27.3637,27.3708,27.3567,27.3567,7800.0
2005-02-03 13:20:00,38.77,38.77,38.74,38.74,57200.0,27.3567,27.3567,27.3355,27.3355,57200.0
2005-02-03 13:25:00,38.74,38.74,38.74,38.74,15200.0,27.3355,27.3355,27.3355,27.3355,15200.0
2005-02-03 13:30:00,38.75,38.79,38.74,38.76,56800.0,27.3426,27.3708,27.3355,27.3496,56800.0
2005-02-03 13:35:00,38.77,38.78,38.74,38.77,26800.0,27.3567,27.3637,27.3355,27.3567,26800.0
2005-02-03 13:40:00,38.77,38.85,38.77,38.8,32800.0,27.3567,27.4131,27.3567,27.3778,32800.0
2005-02-03 13:45:00,38.8,38.8,38.76,38.77,19800.0,27.3778,27.3778,27.3496,27.3567,19800.0
2005-02-03 13:50:00,38.77,38.79,38.77,38.77,9200.0,27.3567,27.3708,27.3567,27.3567,9200.0
2005-02-03 13:55:00,38.77,38.78,38.74,38.74,45200.0,27.3567,27.3637,27.3355,27.3355,45200.0
2005-02-03 14:00:00,38.75,38.79,38.74,38.77,18000.0,27.3426,27.3708,27.3355,27.3567,18000.0
2005-02-03 14:05:00,38.76,38.77,38.71,38.73,25800.0,27.3496,27.3567,27.3143,27.3284,25800.0
2005-02-03 14:10:00,38.73,38.74,38.68,38.68,11600.0,27.3284,27.3355,27.2932,27.2932,11600.0
2005-02-03 14:15:00,38.69,38.73,38.66,38.68,19800.0,27.3002,27.3284,27.279,27.2932,19800.0
2005-02-03 14:20:00,38.69,38.7,38.65,38.67,20800.0,27.3002,27.3073,27.272,27.2861,20800.0
2005-02-03 14:25:00,38.68,38.68,38.67,38.68,6800.0,27.2932,27.2932,27.2861,27.2932,6800.0
2005-02-03 14:30:00,38.68,38.7,38.67,38.7,18200.0,27.2932,27.3073,27.2861,27.3073,18200.0
2005-02-03 14:35:00,38.74,38.79,38.74,38.74,20600.0,27.3355,27.3708,27.3355,27.3355,20600.0
2005-02-03 14:40:00,38.73,38.73,38.66,38.67,29200.0,27.3284,27.3284,27.279,27.2861,29200.0
2005-02-03 14:45:00,38.67,38.73,38.67,38.72,16800.0,27.2861,27.3284,27.2861,27.3214,16800.0
2005-02-03 14:50:00,38.72,38.72,38.68,38.69,27000.0,27.3214,27.3214,27.2932,27.3002,27000.0
2005-02-03 14:55:00,38.7,38.7,38.68,38.68,13200.0,27.3073,27.3073,27.2932,27.2932,13200.0
2005-02-03 15:00:00,38.67,38.69,38.63,38.63,27600.0,27.2861,27.3002,27.2579,27.2579,27600.0
2005-02-03 15:05:00,38.6,38.62,38.6,38.62,27600.0,27.2367,27.2508,27.2367,27.2508,27600.0
2005-02-03 15:10:00,38.62,38.63,38.61,38.63,29600.0,27.2508,27.2579,27.2438,27.2579,29600.0
2005-02-03 15:15:00,38.63,38.67,38.63,38.67,13600.0,27.2579,27.2861,27.2579,27.2861,13600.0
2005-02-03 15:20:00,38.67,38.67,38.65,38.65,33800.0,27.2861,27.2861,27.272,27.272,33800.0
2005-02-03 15:25:00,38.64,38.64,38.58,38.59,32400.0,27.2649,27.2649,27.2226,27.2297,32400.0
2005-02-03 15:30:00,38.59,38.63,38.58,38.63,44600.0,27.2297,27.2579,27.2226,27.2579,44600.0
2005-02-03 15:35:00,38.6,38.62,38.6,38.6,31600.0,27.2367,27.2508,27.2367,27.2367,31600.0
2005-02-03 15:40:00,38.6,38.6,38.59,38.59,23800.0,27.2367,27.2367,27.2297,27.2297,23800.0
2005-02-03 15:45:00,38.58,38.59,38.58,38.59,26600.0,27.2226,27.2297,27.2226,27.2297,26600.0
2005-02-03 15:50:00,38.59,38.6,38.57,38.6,50200.0,27.2297,27.2367,27.2155,27.2367,50200.0
2005-02-03 15:55:00,38.6,38.62,38.6,38.6,35600.0,27.2367,27.2508,27.2367,27.2367,35600.0
2005-02-04 09:30:00,38.7,38.87,38.51,38.55,38800.0,27.3073,27.4272,27.1732,27.2014,38800.0
2005-02-04 09:35:00,38.55,38.57,38.52,38.55,36600.0,27.2014,27.2155,27.1803,27.2014,36600.0
2005-02-04 09:40:00,38.55,38.6,38.48,38.48,47200.0,27.2014,27.2367,27.152,27.152,47200.0
2005-02-04 09:45:00,38.48,38.52,38.43,38.46,63800.0,27.152,27.1803,27.1168,27.1379,63800.0
2005-02-04 09:50:00,38.46,38.46,38.27,38.34,64400.0,27.1379,27.1379,27.0039,27.0532,64400.0
2005-02-04 09:55:00,38.35,38.38,38.27,38.3,50000.0,27.0603,27.0815,27.0039,27.025,50000.0
2005-02-04 10:00:00,38.3,38.34,38.27,38.32,31600.0,27.025,27.0532,27.0039,27.0391,31600.0
2005-02-04 10:05:00,38.34,38.34,38.3,38.31,35400.0,27.0532,27.0532,27.025,27.0321,35400.0
2005-02-04 10:10:00,38.32,38.35,38.31,38.33,51400.0,27.0391,27.0603,27.0321,27.0462,51400.0
2005-02-04 10:15:00,38.35,38.58,38.35,38.58,37200.0,27.0603,27.2226,27.0603,27.2226,37200.0
2005-02-04 10:20:00,38.58,38.63,38.5,38.62,42800.0,27.2226,27.2579,27.1661,27.2508,42800.0
2005-02-04 10:25:00,38.63,38.75,38.62,38.7,102800.0,27.2579,27.3426,27.2508,27.3073,102800.0
2005-02-04 10:30:00,38.72,38.73,38.64,38.66,35400.0,27.3214,27.3284,27.2649,27.279,35400.0
2005-02-04 10:35:00,38.63,38.63,38.54,38.55,40200.0,27.2579,27.2579,27.1944,27.2014,40200.0
2005-02-04 10:40:00,38.53,38.55,38.45,38.46,60400.0,27.1873,27.2014,27.1309,27.1379,60400.0
2005-02-04 10:45:00,38.46,38.5,38.44,38.5,78000.0,27.1379,27.1661,27.1238,27.1661,78000.0
2005-02-04 10:50:00,38.5,38.5,38.45,38.49,23400.0,27.1661,27.1661,27.1309,27.1591,23400.0
2005-02-04 10:55:00,38.49,38.52,38.41,38.45,17600.0,27.1591,27.1803,27.1026,27.1309,17600.0
2005-02-04 11:00:00,38.45,38.52,38.43,38.49,30400.0,27.1309,27.1803,27.1168,27.1591,30400.0
2005-02-04 11:05:00,38.5,38.5,38.43,38.46,37200.0,27.1661,27.1661,27.1168,27.1379,37200.0
2005-02-04 11:10:00,38.46,38.49,38.41,38.45,38800.0,27.1379,27.1591,27.1026,27.1309,38800.0
2005-02-04 11:15:00,38.43,38.43,38.38,38.38,37600.0,27.1168,27.1168,27.0815,27.0815,37600.0
2005-02-04 11:20:00,38.38,38.41,38.33,38.35,37000.0,27.0815,27.1026,27.0462,27.0603,37000.0
2005-02-04 11:25:00,38.35,38.35,38.32,38.33,17600.0,27.0603,27.0603,27.0391,27.0462,17600.0
2005-02-04 11:30:00,38.33,38.36,38.32,38.33,13000.0,27.0462,27.0674,27.0391,27.0462,13000.0
2005-02-04 11:35:00,38.3,38.32,38.27,38.31,44000.0,27.025,27.0391,27.0039,27.0321,44000.0
2005-02-04 11:40:00,38.32,38.32,38.26,38.3,24600.0,27.0391,27.0391,26.9968,27.025,24600.0
2005-02-04 11:45:00,38.3,38.3,38.19,38.19,20800.0,27.025,27.025,26.9474,26.9474,20800.0
2005-02-04 11:50:00,38.19,38.19,38.15,38.19,82400.0,26.9474,26.9474,26.9192,26.9474,82400.0
2005-02-04 11:55:00,38.15,38.19,38.13,38.15,12600.0,26.9192,26.9474,26.9051,26.9192,12600.0
2005-02-04 12:00:00,38.16,38.19,38.15,38.19,15200.0,26.9262,26.9474,26.9192,26.9474,15200.0
2005-02-04 12:05:00,38.19,38.26,38.19,38.23,17200.0,26.9474,26.9968,26.9474,26.9756,17200.0
2005-02-04 12:10:00,38.24,38.27,38.23,38.27,16600.0,26.9827,27.0039,26.9756,27.0039,16600.0
2005-02-04 12:15:00,38.27,38.33,38.26,38.33,18200.0,27.0039,27.0462,26.9968,27.0462,18200.0
2005-02-04 12:20:00,38.34,38.37,38.32,38.37,18600.0,27.0532,27.0744,27.0391,27.0744,18600.0
2005-02-04 12:25:00,38.32,38.35,38.31,38.31,16400.0,27.0391,27.0603,27.0321,27.0321,16400.0
2005-02-04 12:30:00,38.31,38.31,38.23,38.25,16400.0,27.0321,27.0321,26.9756,26.9897,16400.0
2005-02-04 12:35:00,38.25,38.31,38.25,38.31,11200.0,26.9897,27.0321,26.9897,27.0321,11200.0
2005-02-04 12:40:00,38.32,38.34,38.32,38.34,12800.0,27.0391,27.0532,27.0391,27.0532,12800.0
2005-02-04 12:45:00,38.34,38.34,38.32,38.34,8800.0,27.0532,27.0532,27.0391,27.0532,8800.0
2005-02-04 12:50:00,38.34,38.37,38.34,38.37,8200.0,27.0532,27.0744,27.0532,27.0744,8200.0
2005-02-04 12:55:00,38.37,38.39,38.37,38.38,3400.0,27.0744,27.0885,27.0744,27.0815,3400.0
2005-02-04 13:00:00,38.38,38.38,38.38,38.38,4400.0,27.0815,27.0815,27.0815,27.0815,4400.0
2005-02-04 13:05:00,38.38,38.38,38.38,38.38,22000.0,27.0815,27.0815,27.0815,27.0815,22000.0
2005-02-04 13:10:00,38.38,38.38,38.36,38.36,71800.0,27.0815,27.0815,27.0674,27.0674,71800.0
2005-02-04 13:15:00,38.36,38.36,38.32,38.32,14800.0,27.0674,27.0674,27.0391,27.0391,14800.0
2005-02-04 13:20:00,38.33,38.33,38.27,38.27,14800.0,27.0462,27.0462,27.0039,27.0039,14800.0
2005-02-04 13:25:00,38.28,38.3,38.26,38.27,15600.0,27.0109,27.025,26.9968,27.0039,15600.0
2005-02-04 13:30:00,38.29,38.34,38.29,38.32,15200.0,27.018,27.0532,27.018,27.0391,15200.0
2005-02-04 13:35:00,38.34,38.38,38.33,38.34,33800.0,27.0532,27.0815,27.0462,27.0532,33800.0
2005-02-04 13:40:00,38.35,38.38,38.32,38.38,63000.0,27.0603,27.0815,27.0391,27.0815,63000.0
2005-02-04 13:45:00,38.38,38.43,38.37,38.43,40800.0,27.0815,27.1168,27.0744,27.1168,40800.0
2005-02-04 13:50:00,38.41,38.42,38.31,38.32,10200.0,27.1026,27.1097,27.0321,27.0391,10200.0
2005-02-04 13:55:00,38.33,38.35,38.24,38.24,33000.0,27.0462,27.0603,26.9827,26.9827,33000.0
2005-02-04 14:00:00,38.24,38.27,38.23,38.23,25600.0,26.9827,27.0039,26.9756,26.9756,25600.0
2005-02-04 14:05:00,38.23,38.26,38.19,38.2,29200.0,26.9756,26.9968,26.9474,26.9545,29200.0
2005-02-04 14:10:00,38.2,38.2,38.17,38.2,31800.0,26.9545,26.9545,26.9333,26.9545,31800.0
2005-02-04 14:15:00,38.2,38.2,38.18,38.19,36600.0,26.9545,26.9545,26.9404,26.9474,36600.0
2005-02-04 14:20:00,38.2,38.27,38.2,38.27,10400.0,26.9545,27.0039,26.9545,27.0039,10400.0
2005-02-04 14:25:00,38.24,38.32,38.24,38.29,12000.0,26.9827,27.0391,26.9827,27.018,12000.0
2005-02-04 14:30:00,38.3,38.31,38.27,38.3,7000.0,27.025,27.0321,27.0039,27.025,7000.0
2005-02-04 14:35:00,38.3,38.3,38.22,38.22,24800.0,27.025,27.025,26.9686,26.9686,24800.0
2005-02-04 14:40:00,38.22,38.22,38.2,38.21,27800.0,26.9686,26.9686,26.9545,26.9615,27800.0
2005-02-04 14:45:00,38.19,38.2,38.13,38.13,48800.0,26.9474,26.9545,26.9051,26.9051,48800.0
2005-02-04 14:50:00,38.13,38.15,38.08,38.08,107800.0,26.9051,26.9192,26.8698,26.8698,107800.0
2005-02-04 14:55:00,38.13,38.16,38.1,38.12,31400.0,26.9051,26.9262,26.8839,26.898,31400.0
2005-02-04 15:00:00,38.12,38.19,38.11,38.19,56800.0,26.898,26.9474,26.891,26.9474,56800.0
2005-02-04 15:05:00,38.19,38.19,38.13,38.15,26200.0,26.9474,26.9474,26.9051,26.9192,26200.0
2005-02-04 15:10:00,38.15,38.16,38.15,38.16,29400.0,26.9192,26.9262,26.9192,26.9262,29400.0
2005-02-04 15:15:00,38.15,38.25,38.15,38.23,162200.0,26.9192,26.9897,26.9192,26.9756,162200.0
2005-02-04 15:20:00,38.23,38.25,38.13,38.19,114800.0,26.9756,26.9897,26.9051,26.9474,114800.0
2005-02-04 15:25:00,38.17,38.26,38.17,38.26,46200.0,26.9333,26.9968,26.9333,26.9968,46200.0
2005-02-04 15:30:00,38.27,38.31,38.26,38.31,37000.0,27.0039,27.0321,26.9968,27.0321,37000.0
2005-02-04 15:35:00,38.31,38.33,38.21,38.22,71200.0,27.0321,27.0462,26.9615,26.9686,71200.0
2005-02-04 15:40:00,38.21,38.29,38.21,38.29,94800.0,26.9615,27.018,26.9615,27.018,94800.0
2005-02-04 15:45:00,38.27,38.32,38.23,38.29,70400.0,27.0039,27.0391,26.9756,27.018,70400.0
2005-02-04 15:50:00,38.27,38.27,38.24,38.27,74400.0,27.0039,27.0039,26.9827,27.0039,74400.0
2005-02-04 15:55:00,38.27,38.31,38.26,38.29,161800.0,27.0039,27.0321,26.9968,27.018,161800.0
2005-02-07 09:30:00,38.33,38.48,38.3,38.33,67000.0,27.0462,27.152,27.025,27.0462,67000.0
2005-02-07 09:35:00,38.32,38.42,38.31,38.36,57200.0,27.0391,27.1097,27.0321,27.0674,57200.0
2005-02-07 09:40:00,38.35,38.4,38.26,38.38,36200.0,27.0603,27.0956,26.9968,27.0815,36200.0
2005-02-07 09:45:00,38.38,38.43,38.3,38.35,23000.0,27.0815,27.1168,27.025,27.0603,23000.0
2005-02-07 09:50:00,38.36,38.5,38.36,38.39,31000.0,27.0674,27.1661,27.0674,27.0885,31000.0
2005-02-07 09:55:00,38.38,38.39,38.33,38.38,35600.0,27.0815,27.0885,27.0462,27.0815,35600.0
2005-02-07 10:00:00,38.38,38.38,38.32,38.33,37200.0,27.0815,27.0815,27.0391,27.0462,37200.0
2005-02-07 10:05:00,38.34,38.34,38.26,38.26,45000.0,27.0532,27.0532,26.9968,26.9968,45000.0
2005-02-07 10:10:00,38.27,38.3,38.25,38.28,68400.0,27.0039,27.025,26.9897,27.0109,68400.0
2005-02-07 10:15:00,38.28,38.28,38.2,38.24,65600.0,27.0109,27.0109,26.9545,26.9827,65600.0
2005-02-07 10:20:00,38.22,38.26,38.22,38.25,69000.0,26.9686,26.9968,26.9686,26.9897,69000.0
2005-02-07 10:25:00,38.26,38.33,38.23,38.31,71800.0,26.9968,27.0462,26.9756,27.0321,71800.0
2005-02-07 10:30:00,38.31,38.35,38.31,38.32,31600.0,27.0321,27.0603,27.0321,27.0391,31600.0
2005-02-07 10:35:00,38.33,38.37,38.3,38.35,17200.0,27.0462,27.0744,27.025,27.0603,17200.0
2005-02-07 10:40:00,38.35,38.43,38.35,38.4,17800.0,27.0603,27.1168,27.0603,27.0956,17800.0
2005-02-07 10:45:00,38.4,38.41,38.37,38.41,17400.0,27.0956,27.1026,27.0744,27.1026,17400.0
2005-02-07 10:50:00,38.41,38.41,38.38,38.4,13200.0,27.1026,27.1026,27.0815,27.0956,13200.0
2005-02-07 10:55:00,38.4,38.42,38.33,38.33,16000.0,27.0956,27.1097,27.0462,27.0462,16000.0
2005-02-07 11:00:00,38.32,38.33,38.25,38.27,59400.0,27.0391,27.0462,26.9897,27.0039,59400.0
2005-02-07 11:05:00,38.27,38.35,38.23,38.23,73000.0,27.0039,27.0603,26.9756,26.9756,73000.0
2005-02-07 11:10:00,38.23,38.3,38.23,38.27,67400.0,26.9756,27.025,26.9756,27.0039,67400.0
2005-02-07 11:15:00,38.26,38.26,38.23,38.24,48400.0,26.9968,26.9968,26.9756,26.9827,48400.0
2005-02-07 11:20:00,38.24,38.29,38.24,38.27,30600.0,26.9827,27.018,26.9827,27.0039,30600.0
2005-02-07 11:25:00,38.26,38.26,38.2,38.21,31600.0,26.9968,26.9968,26.9545,26.9615,31600.0
2005-02-07 11:30:00,38.21,38.26,38.21,38.24,40200.0,26.9615,26.9968,26.9615,26.9827,40200.0
2005-02-07 11:35:00,38.24,38.24,38.22,38.22,31800.0,26.9827,26.9827,26.9686,26.9686,31800.0
2005-02-07 11:40:00,38.22,38.23,38.19,38.21,36600.0,26.9686,26.9756,26.9474,26.9615,36600.0
2005-02-07 11:45:00,38.19,38.2,38.15,38.18,65000.0,26.9474,26.9545,26.9192,26.9404,65000.0
2005-02-07 11:50:00,38.18,38.27,38.18,38.26,18400.0,26.9404,27.0039,26.9404,26.9968,18400.0
2005-02-07 11:55:00,38.26,38.26,38.23,38.24,12400.0,26.9968,26.9968,26.9756,26.9827,12400.0
2005-02-07 12:00:00,38.23,38.25,38.21,38.25,18000.0,26.9756,26.9897,26.9615,26.9897,18000.0
2005-02-07 12:05:00,38.24,38.27,38.23,38.26,12600.0,26.9827,27.0039,26.9756,26.9968,12600.0
2005-02-07 12:10:00,38.25,38.25,38.22,38.22,10000.0,26.9897,26.9897,26.9686,26.9686,10000.0
2005-02-07 12:15:00,38.21,38.21,38.19,38.19,15400.0,26.9615,26.9615,26.9474,26.9474,15400.0
2005-02-07 12:20:00,38.19,38.19,38.17,38.18,21600.0,26.9474,26.9474,26.9333,26.9404,21600.0
2005-02-07 12:25:00,38.18,38.19,38.15,38.19,31800.0,26.9404,26.9474,26.9192,26.9474,31800.0
2005-02-07 12:30:00,38.19,38.2,38.15,38.19,50800.0,26.9474,26.9545,26.9192,26.9474,50800.0
2005-02-07 12:35:00,38.19,38.2,38.17,38.17,12600.0,26.9474,26.9545,26.9333,26.9333,12600.0
2005-02-07 12:40:00,38.18,38.18,38.13,38.13,31200.0,26.9404,26.9404,26.9051,26.9051,31200.0
2005-02-07 12:45:00,38.13,38.14,38.13,38.13,125200.0,26.9051,26.9121,26.9051,26.9051,125200.0
2005-02-07 12:50:00,38.13,38.16,38.13,38.13,12800.0,26.9051,26.9262,26.9051,26.9051,12800.0
2005-02-07 12:55:00,38.13,38.16,38.12,38.13,137200.0,26.9051,26.9262,26.898,26.9051,137200.0
2005-02-07 13:00:00,38.13,38.13,38.06,38.06,25600.0,26.9051,26.9051,26.8557,26.8557,25600.0
2005-02-07 13:05:00,38.06,38.07,38.02,38.02,14800.0,26.8557,26.8627,26.8275,26.8275,14800.0
2005-02-07 13:10:00,38.02,38.02,37.99,38.02,11400.0,26.8275,26.8275,26.8063,26.8275,11400.0
2005-02-07 13:15:00,38.01,38.01,37.95,37.95,11800.0,26.8204,26.8204,26.7781,26.7781,11800.0
2005-02-07 13:20:00,37.94,37.97,37.92,37.96,37000.0,26.771,26.7922,26.7569,26.7851,37000.0
2005-02-07 13:25:00,37.96,38.02,37.96,38.0,21800.0,26.7851,26.8275,26.7851,26.8133,21800.0
2005-02-07 13:30:00,38.0,38.04,37.97,38.04,16200.0,26.8133,26.8416,26.7922,26.8416,16200.0
2005-02-07 13:35:00,38.04,38.06,38.04,38.05,10400.0,26.8416,26.8557,26.8416,26.8486,10400.0
2005-02-07 13:40:00,38.05,38.06,38.03,38.04,7800.0,26.8486,26.8557,26.8345,26.8416,7800.0
2005-02-07 13:45:00,38.04,38.04,38.0,38.01,20600.0,26.8416,26.8416,26.8133,26.8204,20600.0
2005-02-07 13:50:00,38.01,38.01,37.97,37.99,29600.0,26.8204,26.8204,26.7922,26.8063,29600.0
2005-02-07 13:55:00,37.99,37.99,37.91,37.93,14000.0,26.8063,26.8063,26.7498,26.7639,14000.0
2005-02-07 14:00:00,37.93,37.96,37.93,37.96,28600.0,26.7639,26.7851,26.7639,26.7851,28600.0
2005-02-07 14:05:00,37.96,37.98,37.95,37.96,14800.0,26.7851,26.7992,26.7781,26.7851,14800.0
2005-02-07 14:10:00,37.96,37.96,37.9,37.9,12800.0,26.7851,26.7851,26.7428,26.7428,12800.0
2005-02-07 14:15:00,37.9,37.91,37.9,37.9,31000.0,26.7428,26.7498,26.7428,26.7428,31000.0
2005-02-07 14:20:00,37.91,37.96,37.9,37.96,25000.0,26.7498,26.7851,26.7428,26.7851,25000.0
2005-02-07 14:25:00,37.95,37.99,37.95,37.99,35400.0,26.7781,26.8063,26.7781,26.8063,35400.0
2005-02-07 14:30:00,37.99,38.1,37.99,38.09,35600.0,26.8063,26.8839,26.8063,26.8768,35600.0
2005-02-07 14:35:00,38.09,38.1,38.07,38.1,39600.0,26.8768,26.8839,26.8627,26.8839,39600.0
2005-02-07 14:40:00,38.11,38.15,38.1,38.13,20600.0,26.891,26.9192,26.8839,26.9051,20600.0
2005-02-07 14:45:00,38.13,38.16,38.12,38.16,18400.0,26.9051,26.9262,26.898,26.9262,18400.0
2005-02-07 14:50:00,38.15,38.16,38.12,38.15,22400.0,26.9192,26.9262,26.898,26.9192,22400.0
2005-02-07 14:55:00,38.15,38.16,38.13,38.16,16200.0,26.9192,26.9262,26.9051,26.9262,16200.0
2005-02-07 15:00:00,38.16,38.2,38.13,38.19,60000.0,26.9262,26.9545,26.9051,26.9474,60000.0
2005-02-07 15:05:00,38.2,38.22,38.19,38.22,13200.0,26.9545,26.9686,26.9474,26.9686,13200.0
2005-02-07 15:10:00,38.19,38.27,38.19,38.27,26200.0,26.9474,27.0039,26.9474,27.0039,26200.0
2005-02-07 15:15:00,38.27,38.32,38.27,38.32,33000.0,27.0039,27.0391,27.0039,27.0391,33000.0
2005-02-07 15:20:00,38.32,38.38,38.32,38.37,51600.0,27.0391,27.0815,27.0391,27.0744,51600.0
2005-02-07 15:25:00,38.37,38.38,38.31,38.38,39600.0,27.0744,27.0815,27.0321,27.0815,39600.0
2005-02-07 15:30:00,38.37,38.37,38.34,38.36,37200.0,27.0744,27.0744,27.0532,27.0674,37200.0
2005-02-07 15:35:00,38.37,38.42,38.37,38.37,15600.0,27.0744,27.1097,27.0744,27.0744,15600.0
2005-02-07 15:40:00,38.37,38.42,38.37,38.42,36200.0,27.0744,27.1097,27.0744,27.1097,36200.0
2005-02-07 15:45:00,38.42,38.48,38.42,38.46,64800.0,27.1097,27.152,27.1097,27.1379,64800.0
2005-02-07 15:50:00,38.46,38.5,38.46,38.49,79400.0,27.1379,27.1661,27.1379,27.1591,79400.0
2005-02-07 15:55:00,38.49,38.49,38.46,38.46,64000.0,27.1591,27.1591,27.1379,27.1379,64000.0
2005-02-08 09:35:00,38.48,38.48,38.1,38.27,112200.0,27.152,27.152,26.8839,27.0039,112200.0
2005-02-08 09:40:00,38.27,38.27,38.12,38.24,38000.0,27.0039,27.0039,26.898,26.9827,38000.0
2005-02-08 09:45:00,38.23,38.31,38.23,38.26,23200.0,26.9756,27.0321,26.9756,26.9968,23200.0
2005-02-08 09:50:00,38.28,38.42,38.27,38.33,55000.0,27.0109,27.1097,27.0039,27.0462,55000.0
2005-02-08 09:55:00,38.36,38.36,38.19,38.21,86200.0,27.0674,27.0674,26.9474,26.9615,86200.0
2005-02-08 10:00:00,38.21,38.3,38.21,38.28,29600.0,26.9615,27.025,26.9615,27.0109,29600.0
2005-02-08 10:05:00,38.28,38.28,38.12,38.17,48600.0,27.0109,27.0109,26.898,26.9333,48600.0
2005-02-08 10:10:00,38.18,38.34,38.18,38.31,33800.0,26.9404,27.0532,26.9404,27.0321,33800.0
2005-02-08 10:15:00,38.3,38.58,38.3,38.55,93400.0,27.025,27.2226,27.025,27.2014,93400.0
2005-02-08 10:20:00,38.55,38.56,38.46,38.54,63000.0,27.2014,27.2085,27.1379,27.1944,63000.0
2005-02-08 10:25:00,38.54,38.58,38.54,38.54,41200.0,27.1944,27.2226,27.1944,27.1944,41200.0
2005-02-08 10:30:00,38.57,38.71,38.57,38.64,45400.0,27.2155,27.3143,27.2155,27.2649,45400.0
2005-02-08 10:35:00,38.63,38.73,38.61,38.68,57800.0,27.2579,27.3284,27.2438,27.2932,57800.0
2005-02-08 10:40:00,38.68,38.82,38.67,38.81,43000.0,27.2932,27.3919,27.2861,27.3849,43000.0
2005-02-08 10:45:00,38.82,38.83,38.74,38.77,20600.0,27.3919,27.399,27.3355,27.3567,20600.0
2005-02-08 10:50:00,38.77,38.84,38.77,38.83,7400.0,27.3567,27.4061,27.3567,27.399,7400.0
2005-02-08 10:55:00,38.83,38.85,38.8,38.84,27800.0,27.399,27.4131,27.3778,27.4061,27800.0
2005-02-08 11:00:00,38.85,38.85,38.82,38.84,70200.0,27.4131,27.4131,27.3919,27.4061,70200.0
2005-02-08 11:05:00,38.85,38.85,38.82,38.82,17000.0,27.4131,27.4131,27.3919,27.3919,17000.0
2005-02-08 11:10:00,38.82,38.9,38.82,38.9,20200.0,27.3919,27.4484,27.3919,27.4484,20200.0
2005-02-08 11:15:00,38.88,38.88,38.81,38.86,34200.0,27.4343,27.4343,27.3849,27.4202,34200.0
2005-02-08 11:20:00,38.87,39.03,38.87,39.03,35000.0,27.4272,27.5401,27.4272,27.5401,35000.0
2005-02-08 11:25:00,39.03,39.09,38.96,38.99,47800.0,27.5401,27.5825,27.4907,27.5119,47800.0
2005-02-08 11:30:00,38.97,39.02,38.97,39.02,34000.0,27.4978,27.5331,27.4978,27.5331,34000.0
2005-02-08 11:35:00,39.02,39.03,38.99,38.99,19000.0,27.5331,27.5401,27.5119,27.5119,19000.0
2005-02-08 11:40:00,38.98,38.99,38.98,38.99,9800.0,27.5048,27.5119,27.5048,27.5119,9800.0
2005-02-08 11:45:00,38.99,38.99,38.97,38.98,40800.0,27.5119,27.5119,27.4978,27.5048,40800.0
2005-02-08 11:50:00,38.97,38.97,38.95,38.97,14600.0,27.4978,27.4978,27.4837,27.4978,14600.0
2005-02-08 11:55:00,38.96,38.99,38.96,38.97,6600.0,27.4907,27.5119,27.4907,27.4978,6600.0
2005-02-08 12:00:00,38.97,38.98,38.97,38.98,14400.0,27.4978,27.5048,27.4978,27.5048,14400.0
2005-02-08 12:05:00,38.98,38.98,38.93,38.96,15400.0,27.5048,27.5048,27.4696,27.4907,15400.0
2005-02-08 12:10:00,38.95,38.95,38.83,38.83,34800.0,27.4837,27.4837,27.399,27.399,34800.0
2005-02-08 12:15:00,38.8,38.98,38.8,38.98,75200.0,27.3778,27.5048,27.3778,27.5048,75200.0
2005-02-08 12:20:00,38.94,38.94,38.88,38.93,14800.0,27.4766,27.4766,27.4343,27.4696,14800.0
2005-02-08 12:25:00,38.95,38.95,38.9,38.94,21600.0,27.4837,27.4837,27.4484,27.4766,21600.0
2005-02-08 12:30:00,38.94,38.94,38.92,38.93,11400.0,27.4766,27.4766,27.4625,27.4696,11400.0
2005-02-08 12:35:00,38.93,38.99,38.93,38.97,10800.0,27.4696,27.5119,27.4696,27.4978,10800.0
2005-02-08 12:40:00,38.97,39.05,38.97,39.05,19800.0,27.4978,27.5542,27.4978,27.5542,19800.0
2005-02-08 12:45:00,39.05,39.07,39.04,39.07,23800.0,27.5542,27.5683,27.5472,27.5683,23800.0
2005-02-08 12:50:00,39.07,39.07,39.01,39.01,21600.0,27.5683,27.5683,27.526,27.526,21600.0
2005-02-08 12:55:00,39.01,39.02,39.01,39.02,10200.0,27.526,27.5331,27.526,27.5331,10200.0
2005-02-08 13:00:00,39.01,39.01,38.91,38.93,42000.0,27.526,27.526,27.4554,27.4696,42000.0
2005-02-08 13:05:00,38.94,38.98,38.91,38.98,16600.0,27.4766,27.5048,27.4554,27.5048,16600.0
2005-02-08 13:10:00,38.97,38.98,38.94,38.94,4600.0,27.4978,27.5048,27.4766,27.4766,4600.0
2005-02-08 13:15:00,38.94,38.95,38.92,38.94,29200.0,27.4766,27.4837,27.4625,27.4766,29200.0
2005-02-08 13:20:00,38.93,38.94,38.93,38.94,12600.0,27.4696,27.4766,27.4696,27.4766,12600.0
2005-02-08 13:25:00,38.94,38.96,38.93,38.96,12000.0,27.4766,27.4907,27.4696,27.4907,12000.0
2005-02-08 13:30:00,38.96,38.97,38.95,38.95,6400.0,27.4907,27.4978,27.4837,27.4837,6400.0
2005-02-08 13:35:00,38.94,38.95,38.94,38.95,9800.0,27.4766,27.4837,27.4766,27.4837,9800.0
2005-02-08 13:40:00,38.95,38.95,38.88,38.88,10000.0,27.4837,27.4837,27.4343,27.4343,10000.0
2005-02-08 13:45:00,38.9,38.92,38.89,38.9,12400.0,27.4484,27.4625,27.4413,27.4484,12400.0
2005-02-08 13:50:00,38.9,38.9,38.88,38.9,12200.0,27.4484,27.4484,27.4343,27.4484,12200.0
2005-02-08 13:55:00,38.9,38.9,38.9,38.9,14400.0,27.4484,27.4484,27.4484,27.4484,14400.0
2005-02-08 14:00:00,38.9,38.9,38.88,38.88,13200.0,27.4484,27.4484,27.4343,27.4343,13200.0
2005-02-08 14:05:00,38.88,38.89,38.88,38.89,8400.0,27.4343,27.4413,27.4343,27.4413,8400.0
2005-02-08 14:10:00,38.88,38.92,38.88,38.89,29800.0,27.4343,27.4625,27.4343,27.4413,29800.0
2005-02-08 14:15:00,38.88,38.9,38.88,38.9,26000.0,27.4343,27.4484,27.4343,27.4484,26000.0
2005-02-08 14:20:00,38.9,38.9,38.89,38.9,12200.0,27.4484,27.4484,27.4413,27.4484,12200.0
2005-02-08 14:25:00,38.9,38.92,38.9,38.92,9000.0,27.4484,27.4625,27.4484,27.4625,9000.0
2005-02-08 14:30:00,38.91,38.91,38.9,38.9,10000.0,27.4554,27.4554,27.4484,27.4484,10000.0
2005-02-08 14:35:00,38.89,38.9,38.89,38.89,8600.0,27.4413,27.4484,27.4413,27.4413,8600.0
2005-02-08 14:40:00,38.9,38.91,38.89,38.91,18800.0,27.4484,27.4554,27.4413,27.4554,18800.0
2005-02-08 14:45:00,38.9,38.93,38.88,38.89,50200.0,27.4484,27.4696,27.4343,27.4413,50200.0
2005-02-08 14:50:00,38.89,38.89,38.88,38.88,29200.0,27.4413,27.4413,27.4343,27.4343,29200.0
2005-02-08 14:55:00,38.87,38.91,38.87,38.9,44600.0,27.4272,27.4554,27.4272,27.4484,44600.0
2005-02-08 15:00:00,38.9,38.91,38.88,38.88,20200.0,27.4484,27.4554,27.4343,27.4343,20200.0
2005-02-08 15:05:00,38.87,38.88,38.84,38.87,39000.0,27.4272,27.4343,27.4061,27.4272,39000.0
2005-02-08 15:10:00,38.87,38.88,38.85,38.85,45400.0,27.4272,27.4343,27.4131,27.4131,45400.0
2005-02-08 15:15:00,38.85,38.87,38.85,38.86,26400.0,27.4131,27.4272,27.4131,27.4202,26400.0
2005-02-08 15:20:00,38.85,38.86,38.83,38.84,28400.0,27.4131,27.4202,27.399,27.4061,28400.0
2005-02-08 15:25:00,38.84,38.85,38.84,38.85,16200.0,27.4061,27.4131,27.4061,27.4131,16200.0
2005-02-08 15:30:00,38.85,38.85,38.83,38.85,28000.0,27.4131,27.4131,27.399,27.4131,28000.0
2005-02-08 15:35:00,38.85,38.88,38.85,38.86,28200.0,27.4131,27.4343,27.4131,27.4202,28200.0
2005-02-08 15:40:00,38.86,38.88,38.85,38.87,43000.0,27.4202,27.4343,27.4131,27.4272,43000.0
2005-02-08 15:45:00,38.87,38.88,38.86,38.88,76600.0,27.4272,27.4343,27.4202,27.4343,76600.0
2005-02-08 15:50:00,38.88,38.88,38.82,38.84,116600.0,27.4343,27.4343,27.3919,27.4061,116600.0
2005-02-08 15:55:00,38.84,38.86,38.8,38.85,124200.0,27.4061,27.4202,27.3778,27.4131,124200.0
2005-02-09 09:30:00,38.77,38.77,38.71,38.71,19400.0,27.3567,27.3567,27.3143,27.3143,19400.0
2005-02-09 09:35:00,38.71,38.79,38.65,38.79,26200.0,27.3143,27.3708,27.272,27.3708,26200.0
2005-02-09 09:40:00,38.79,38.84,38.71,38.71,29200.0,27.3708,27.4061,27.3143,27.3143,29200.0
2005-02-09 09:45:00,38.72,38.8,38.63,38.7,30600.0,27.3214,27.3778,27.2579,27.3073,30600.0
2005-02-09 09:50:00,38.71,38.71,38.58,38.6,37600.0,27.3143,27.3143,27.2226,27.2367,37600.0
2005-02-09 09:55:00,38.6,38.6,38.52,38.57,20800.0,27.2367,27.2367,27.1803,27.2155,20800.0
2005-02-09 10:00:00,38.57,38.63,38.49,38.52,35800.0,27.2155,27.2579,27.1591,27.1803,35800.0
2005-02-09 10:05:00,38.52,38.6,38.5,38.5,28200.0,27.1803,27.2367,27.1661,27.1661,28200.0
2005-02-09 10:10:00,38.51,38.51,38.35,38.35,19400.0,27.1732,27.1732,27.0603,27.0603,19400.0
2005-02-09 10:15:00,38.35,38.41,38.35,38.4,25800.0,27.0603,27.1026,27.0603,27.0956,25800.0
2005-02-09 10:20:00,38.4,38.42,38.34,38.42,60200.0,27.0956,27.1097,27.0532,27.1097,60200.0
2005-02-09 10:25:00,38.38,38.41,38.34,38.37,36600.0,27.0815,27.1026,27.0532,27.0744,36600.0
2005-02-09 10:30:00,38.37,38.83,38.35,38.79,133600.0,27.0744,27.399,27.0603,27.3708,133600.0
2005-02-09 10:35:00,38.8,39.08,38.74,38.97,79200.0,27.3778,27.5754,27.3355,27.4978,79200.0
2005-02-09 10:40:00,38.97,39.02,38.91,38.99,42000.0,27.4978,27.5331,27.4554,27.5119,42000.0
2005-02-09 10:45:00,39.02,39.22,39.02,39.22,44800.0,27.5331,27.6742,27.5331,27.6742,44800.0
2005-02-09 10:50:00,39.22,39.3,39.15,39.27,44800.0,27.6742,27.7306,27.6248,27.7095,44800.0
2005-02-09 10:55:00,39.3,39.38,39.23,39.27,79200.0,27.7306,27.7871,27.6812,27.7095,79200.0
2005-02-09 11:00:00,39.27,39.36,39.25,39.27,77200.0,27.7095,27.773,27.6954,27.7095,77200.0
2005-02-09 11:05:00,39.29,39.42,39.27,39.28,43800.0,27.7236,27.8153,27.7095,27.7165,43800.0
2005-02-09 11:10:00,39.28,39.35,39.22,39.27,39600.0,27.7165,27.7659,27.6742,27.7095,39600.0
2005-02-09 11:15:00,39.3,39.39,39.27,39.3,26200.0,27.7306,27.7941,27.7095,27.7306,26200.0
2005-02-09 11:20:00,39.29,39.31,39.2,39.31,19200.0,27.7236,27.7377,27.6601,27.7377,19200.0
2005-02-09 11:25:00,39.31,39.45,39.29,39.41,55200.0,27.7377,27.8365,27.7236,27.8083,55200.0
2005-02-09 11:30:00,39.41,39.45,39.38,39.42,25600.0,27.8083,27.8365,27.7871,27.8153,25600.0
2005-02-09 11:35:00,39.34,39.43,39.34,39.42,33000.0,27.7589,27.8224,27.7589,27.8153,33000.0
2005-02-09 11:40:00,39.43,39.46,39.39,39.42,22000.0,27.8224,27.8435,27.7941,27.8153,22000.0
2005-02-09 11:45:00,39.42,39.45,39.33,39.33,28600.0,27.8153,27.8365,27.7518,27.7518,28600.0
2005-02-09 11:50:00,39.33,39.33,39.3,39.3,64200.0,27.7518,27.7518,27.7306,27.7306,64200.0
2005-02-09 11:55:00,39.3,39.33,39.25,39.28,107000.0,27.7306,27.7518,27.6954,27.7165,107000.0
2005-02-09 12:00:00,39.29,39.42,39.29,39.41,46000.0,27.7236,27.8153,27.7236,27.8083,46000.0
2005-02-09 12:05:00,39.38,39.41,39.35,39.37,26000.0,27.7871,27.8083,27.7659,27.78,26000.0
2005-02-09 12:10:00,39.37,39.39,39.33,39.35,19200.0,27.78,27.7941,27.7518,27.7659,19200.0
2005-02-09 12:15:00,39.35,39.39,39.34,39.38,20800.0,27.7659,27.7941,27.7589,27.7871,20800.0
2005-02-09 12:20:00,39.38,39.5,39.38,39.46,74800.0,27.7871,27.8718,27.7871,27.8435,74800.0
2005-02-09 12:25:00,39.46,39.46,39.43,39.46,38800.0,27.8435,27.8435,27.8224,27.8435,38800.0
2005-02-09 12:30:00,39.46,39.52,39.41,39.41,35200.0,27.8435,27.8859,27.8083,27.8083,35200.0
2005-02-09 12:35:00,39.41,39.41,39.33,39.35,40800.0,27.8083,27.8083,27.7518,27.7659,40800.0
2005-02-09 12:40:00,39.35,39.38,39.35,39.37,18800.0,27.7659,27.7871,27.7659,27.78,18800.0
2005-02-09 12:45:00,39.37,39.4,39.36,39.37,12400.0,27.78,27.8012,27.773,27.78,12400.0
2005-02-09 12:50:00,39.37,39.42,39.36,39.42,18200.0,27.78,27.8153,27.773,27.8153,18200.0
2005-02-09 12:55:00,39.42,39.47,39.42,39.47,13400.0,27.8153,27.8506,27.8153,27.8506,13400.0
2005-02-09 13:00:00,39.47,39.56,39.47,39.52,42600.0,27.8506,27.9141,27.8506,27.8859,42600.0
2005-02-09 13:05:00,39.52,39.58,39.49,39.49,36600.0,27.8859,27.9282,27.8647,27.8647,36600.0
2005-02-09 13:10:00,39.49,39.49,39.46,39.46,11000.0,27.8647,27.8647,27.8435,27.8435,11000.0
2005-02-09 13:15:00,39.45,39.45,39.4,39.4,15000.0,27.8365,27.8365,27.8012,27.8012,15000.0
2005-02-09 13:20:00,39.41,39.41,39.35,39.35,34600.0,27.8083,27.8083,27.7659,27.7659,34600.0
2005-02-09 13:25:00,39.35,39.35,39.16,39.17,44600.0,27.7659,27.7659,27.6319,27.6389,44600.0
2005-02-09 13:30:00,39.17,39.27,39.17,39.24,41800.0,27.6389,27.7095,27.6389,27.6883,41800.0
2005-02-09 13:35:00,39.26,39.27,39.21,39.22,33600.0,27.7024,27.7095,27.6671,27.6742,33600.0
2005-02-09 13:40:00,39.21,39.26,39.2,39.25,39800.0,27.6671,27.7024,27.6601,27.6954,39800.0
2005-02-09 13:45:00,39.24,39.26,39.22,39.26,44600.0,27.6883,27.7024,27.6742,27.7024,44600.0
2005-02-09 13:50:00,39.26,39.31,39.24,39.29,14200.0,27.7024,27.7377,27.6883,27.7236,14200.0
2005-02-09 13:55:00,39.29,39.31,39.25,39.28,72800.0,27.7236,27.7377,27.6954,27.7165,72800.0
2005-02-09 14:00:00,39.27,39.29,39.21,39.21,26000.0,27.7095,27.7236,27.6671,27.6671,26000.0
2005-02-09 14:05:00,39.21,39.26,39.19,39.22,27200.0,27.6671,27.7024,27.653,27.6742,27200.0
2005-02-09 14:10:00,39.23,39.3,39.22,39.29,26400.0,27.6812,27.7306,27.6742,27.7236,26400.0
2005-02-09 14:15:00,39.27,39.28,39.24,39.24,11200.0,27.7095,27.7165,27.6883,27.6883,11200.0
2005-02-09 14:20:00,39.24,39.27,39.23,39.26,18600.0,27.6883,27.7095,27.6812,27.7024,18600.0
2005-02-09 14:25:00,39.27,39.29,39.24,39.27,113600.0,27.7095,27.7236,27.6883,27.7095,113600.0
2005-02-09 14:30:00,39.27,39.27,39.24,39.24,11600.0,27.7095,27.7095,27.6883,27.6883,11600.0
2005-02-09 14:35:00,39.26,39.29,39.25,39.28,11600.0,27.7024,27.7236,27.6954,27.7165,11600.0
2005-02-09 14:40:00,39.28,39.29,39.26,39.29,10600.0,27.7165,27.7236,27.7024,27.7236,10600.0
2005-02-09 14:45:00,39.3,39.3,39.27,39.28,99800.0,27.7306,27.7306,27.7095,27.7165,99800.0
2005-02-09 14:50:00,39.29,39.34,39.27,39.32,15800.0,27.7236,27.7589,27.7095,27.7448,15800.0
2005-02-09 14:55:00,39.32,39.35,39.3,39.35,20800.0,27.7448,27.7659,27.7306,27.7659,20800.0
2005-02-09 15:00:00,39.33,39.34,39.29,39.29,12600.0,27.7518,27.7589,27.7236,27.7236,12600.0
2005-02-09 15:05:00,39.3,39.3,39.24,39.24,14000.0,27.7306,27.7306,27.6883,27.6883,14000.0
2005-02-09 15:10:00,39.24,39.27,39.19,39.2,62800.0,27.6883,27.7095,27.653,27.6601,62800.0
2005-02-09 15:15:00,39.21,39.21,39.18,39.18,19600.0,27.6671,27.6671,27.646,27.646,19600.0
2005-02-09 15:20:00,39.18,39.2,39.17,39.17,18600.0,27.646,27.6601,27.6389,27.6389,18600.0
2005-02-09 15:25:00,39.17,39.22,39.17,39.21,45800.0,27.6389,27.6742,27.6389,27.6671,45800.0
2005-02-09 15:30:00,39.2,39.24,39.2,39.2,25400.0,27.6601,27.6883,27.6601,27.6601,25400.0
2005-02-09 15:35:00,39.19,39.2,39.15,39.17,32600.0,27.653,27.6601,27.6248,27.6389,32600.0
2005-02-09 15:40:00,39.17,39.17,39.15,39.15,36400.0,27.6389,27.6389,27.6248,27.6248,36400.0
2005-02-09 15:45:00,39.16,39.18,39.15,39.17,35200.0,27.6319,27.646,27.6248,27.6389,35200.0
2005-02-09 15:50:00,39.17,39.17,39.1,39.13,28600.0,27.6389,27.6389,27.5895,27.6107,28600.0
2005-02-09 15:55:00,39.12,39.15,39.1,39.12,53400.0,27.6036,27.6248,27.5895,27.6036,53400.0
2005-02-10 09:30:00,39.48,39.54,39.44,39.44,35800.0,27.8576,27.9,27.8294,27.8294,35800.0
2005-02-10 09:35:00,39.42,39.67,39.42,39.51,37200.0,27.8153,27.9917,27.8153,27.8788,37200.0
2005-02-10 09:40:00,39.46,39.59,39.44,39.5,27000.0,27.8435,27.9353,27.8294,27.8718,27000.0
2005-02-10 09:45:00,39.51,39.54,39.4,39.41,28600.0,27.8788,27.9,27.8012,27.8083,28600.0
2005-02-10 09:50:00,39.41,39.44,39.35,39.43,15600.0,27.8083,27.8294,27.7659,27.8224,15600.0
2005-02-10 09:55:00,39.43,39.45,39.38,39.43,21000.0,27.8224,27.8365,27.7871,27.8224,21000.0
2005-02-10 10:00:00,39.41,39.52,39.41,39.49,116400.0,27.8083,27.8859,27.8083,27.8647,116400.0
2005-02-10 10:05:00,39.49,39.57,39.49,39.55,70800.0,27.8647,27.9212,27.8647,27.907,70800.0
2005-02-10 10:10:00,39.54,39.63,39.54,39.58,35800.0,27.9,27.9635,27.9,27.9282,35800.0
2005-02-10 10:15:00,39.58,39.69,39.58,39.63,33400.0,27.9282,28.0058,27.9282,27.9635,33400.0
2005-02-10 10:20:00,39.63,39.71,39.62,39.63,49200.0,27.9635,28.0199,27.9564,27.9635,49200.0
2005-02-10 10:25:00,39.67,39.71,39.57,39.63,31400.0,27.9917,28.0199,27.9212,27.9635,31400.0
2005-02-10 10:30:00,39.62,39.7,39.54,39.6,73200.0,27.9564,28.0129,27.9,27.9423,73200.0
2005-02-10 10:35:00,39.6,39.74,39.6,39.69,39800.0,27.9423,28.0411,27.9423,28.0058,39800.0
2005-02-10 10:40:00,39.69,39.79,39.66,39.79,43800.0,28.0058,28.0764,27.9847,28.0764,43800.0
2005-02-10 10:45:00,39.8,39.8,39.68,39.7,25600.0,28.0834,28.0834,27.9988,28.0129,25600.0
2005-02-10 10:50:00,39.71,39.85,39.7,39.85,19600.0,28.0199,28.1187,28.0129,28.1187,19600.0
2005-02-10 10:55:00,39.85,39.86,39.8,39.82,20400.0,28.1187,28.1258,28.0834,28.0976,20400.0
2005-02-10 11:00:00,39.82,39.85,39.77,39.77,24600.0,28.0976,28.1187,28.0623,28.0623,24600.0
2005-02-10 11:05:00,39.74,39.76,39.72,39.74,59400.0,28.0411,28.0552,28.027,28.0411,59400.0
2005-02-10 11:10:00,39.74,39.74,39.7,39.74,34400.0,28.0411,28.0411,28.0129,28.0411,34400.0
2005-02-10 11:15:00,39.74,39.75,39.7,39.75,39000.0,28.0411,28.0482,28.0129,28.0482,39000.0
2005-02-10 11:20:00,39.75,39.79,39.74,39.79,42800.0,28.0482,28.0764,28.0411,28.0764,42800.0
2005-02-10 11:25:00,39.79,39.88,39.79,39.85,15200.0,28.0764,28.1399,28.0764,28.1187,15200.0
2005-02-10 11:30:00,39.85,39.85,39.74,39.83,25200.0,28.1187,28.1187,28.0411,28.1046,25200.0
2005-02-10 11:35:00,39.81,39.85,39.8,39.81,9400.0,28.0905,28.1187,28.0834,28.0905,9400.0
2005-02-10 11:40:00,39.81,39.83,39.76,39.83,33400.0,28.0905,28.1046,28.0552,28.1046,33400.0
2005-02-10 11:45:00,39.82,39.84,39.81,39.82,21600.0,28.0976,28.1117,28.0905,28.0976,21600.0
2005-02-10 11:50:00,39.82,39.83,39.78,39.78,26000.0,28.0976,28.1046,28.0693,28.0693,26000.0
2005-02-10 11:55:00,39.79,39.8,39.77,39.77,17400.0,28.0764,28.0834,28.0623,28.0623,17400.0
2005-02-10 12:00:00,39.77,39.77,39.74,39.75,13800.0,28.0623,28.0623,28.0411,28.0482,13800.0
2005-02-10 12:05:00,39.75,39.76,39.73,39.73,17600.0,28.0482,28.0552,28.0341,28.0341,17600.0
2005-02-10 12:10:00,39.73,39.74,39.71,39.74,14800.0,28.0341,28.0411,28.0199,28.0411,14800.0
2005-02-10 12:15:00,39.73,39.76,39.73,39.74,16000.0,28.0341,28.0552,28.0341,28.0411,16000.0
2005-02-10 12:20:00,39.74,39.74,39.72,39.72,11200.0,28.0411,28.0411,28.027,28.027,11200.0
2005-02-10 12:25:00,39.74,39.78,39.73,39.78,14000.0,28.0411,28.0693,28.0341,28.0693,14000.0
2005-02-10 12:30:00,39.77,39.79,39.76,39.78,8600.0,28.0623,28.0764,28.0552,28.0693,8600.0
2005-02-10 12:35:00,39.78,39.79,39.78,39.79,9800.0,28.0693,28.0764,28.0693,28.0764,9800.0
2005-02-10 12:40:00,39.79,39.8,39.78,39.8,20600.0,28.0764,28.0834,28.0693,28.0834,20600.0
2005-02-10 12:45:00,39.8,39.81,39.79,39.79,37600.0,28.0834,28.0905,28.0764,28.0764,37600.0
2005-02-10 12:50:00,39.79,39.8,39.79,39.8,31200.0,28.0764,28.0834,28.0764,28.0834,31200.0
2005-02-10 12:55:00,39.79,39.83,39.78,39.82,14400.0,28.0764,28.1046,28.0693,28.0976,14400.0
2005-02-10 13:00:00,39.82,39.83,39.8,39.82,7200.0,28.0976,28.1046,28.0834,28.0976,7200.0
2005-02-10 13:05:00,39.82,39.83,39.81,39.82,19000.0,28.0976,28.1046,28.0905,28.0976,19000.0
2005-02-10 13:10:00,39.82,39.85,39.82,39.85,43400.0,28.0976,28.1187,28.0976,28.1187,43400.0
2005-02-10 13:15:00,39.88,39.92,39.88,39.91,54000.0,28.1399,28.1681,28.1399,28.1611,54000.0
2005-02-10 13:20:00,39.91,39.95,39.91,39.93,30800.0,28.1611,28.1893,28.1611,28.1752,30800.0
2005-02-10 13:25:00,39.93,39.96,39.93,39.96,44000.0,28.1752,28.1963,28.1752,28.1963,44000.0
2005-02-10 13:30:00,39.97,39.99,39.9,39.95,39800.0,28.2034,28.2175,28.154,28.1893,39800.0
2005-02-10 13:35:00,39.94,39.97,39.94,39.94,39600.0,28.1822,28.2034,28.1822,28.1822,39600.0
2005-02-10 13:40:00,39.95,39.97,39.95,39.96,24200.0,28.1893,28.2034,28.1893,28.1963,24200.0
2005-02-10 13:45:00,39.95,39.98,39.93,39.96,29200.0,28.1893,28.2105,28.1752,28.1963,29200.0
2005-02-10 13:50:00,39.97,40.03,39.96,40.02,37800.0,28.2034,28.2457,28.1963,28.2387,37800.0
2005-02-10 13:55:00,40.01,40.06,39.99,40.04,41200.0,28.2316,28.2669,28.2175,28.2528,41200.0
2005-02-10 14:00:00,40.05,40.06,40.0,40.0,12400.0,28.2598,28.2669,28.2246,28.2246,12400.0
2005-02-10 14:05:00,39.96,40.02,39.95,39.95,22000.0,28.1963,28.2387,28.1893,28.1893,22000.0
2005-02-10 14:10:00,39.96,39.96,39.95,39.95,10800.0,28.1963,28.1963,28.1893,28.1893,10800.0
2005-02-10 14:15:00,39.95,39.99,39.95,39.97,23400.0,28.1893,28.2175,28.1893,28.2034,23400.0
2005-02-10 14:20:00,39.98,40.0,39.98,39.99,16600.0,28.2105,28.2246,28.2105,28.2175,16600.0
2005-02-10 14:25:00,39.99,40.05,39.99,39.99,18200.0,28.2175,28.2598,28.2175,28.2175,18200.0
2005-02-10 14:30:00,39.99,40.0,39.96,39.96,14000.0,28.2175,28.2246,28.1963,28.1963,14000.0
2005-02-10 14:35:00,39.96,39.96,39.91,39.91,30400.0,28.1963,28.1963,28.1611,28.1611,30400.0
2005-02-10 14:40:00,39.92,39.93,39.84,39.85,24800.0,28.1681,28.1752,28.1117,28.1187,24800.0
2005-02-10 14:45:00,39.85,39.95,39.84,39.94,20800.0,28.1187,28.1893,28.1117,28.1822,20800.0
2005-02-10 14:50:00,39.94,40.01,39.93,39.94,26600.0,28.1822,28.2316,28.1752,28.1822,26600.0
2005-02-10 14:55:00,39.92,40.02,39.92,39.95,22200.0,28.1681,28.2387,28.1681,28.1893,22200.0
2005-02-10 15:00:00,39.95,39.96,39.93,39.95,18200.0,28.1893,28.1963,28.1752,28.1893,18200.0
2005-02-10 15:05:00,39.95,40.0,39.94,40.0,9800.0,28.1893,28.2246,28.1822,28.2246,9800.0
2005-02-10 15:10:00,40.0,40.01,39.97,40.01,20600.0,28.2246,28.2316,28.2034,28.2316,20600.0
2005-02-10 15:15:00,40.01,40.06,39.97,40.06,14800.0,28.2316,28.2669,28.2034,28.2669,14800.0
2005-02-10 15:20:00,40.06,40.1,40.04,40.05,15800.0,28.2669,28.2951,28.2528,28.2598,15800.0
2005-02-10 15:25:00,40.05,40.1,40.04,40.1,20600.0,28.2598,28.2951,28.2528,28.2951,20600.0
2005-02-10 15:30:00,40.1,40.12,40.02,40.03,31600.0,28.2951,28.3092,28.2387,28.2457,31600.0
2005-02-10 15:35:00,40.03,40.05,39.97,39.98,39600.0,28.2457,28.2598,28.2034,28.2105,39600.0
2005-02-10 15:40:00,39.97,39.97,39.93,39.96,22200.0,28.2034,28.2034,28.1752,28.1963,22200.0
2005-02-10 15:45:00,39.96,39.96,39.91,39.94,43600.0,28.1963,28.1963,28.1611,28.1822,43600.0
2005-02-10 15:50:00,39.91,39.95,39.9,39.95,48800.0,28.1611,28.1893,28.154,28.1893,48800.0
2005-02-10 15:55:00,39.95,40.01,39.95,40.0,47800.0,28.1893,28.2316,28.1893,28.2246,47800.0
2005-02-11 09:30:00,40.0,40.01,39.97,39.97,39200.0,28.2246,28.2316,28.2034,28.2034,39200.0
2005-02-11 09:35:00,39.95,39.96,39.88,39.88,117400.0,28.1893,28.1963,28.1399,28.1399,117400.0
2005-02-11 09:40:00,39.88,39.88,39.79,39.83,61400.0,28.1399,28.1399,28.0764,28.1046,61400.0
2005-02-11 09:45:00,39.85,39.91,39.76,39.87,67000.0,28.1187,28.1611,28.0552,28.1328,67000.0
2005-02-11 09:50:00,39.88,39.94,39.83,39.94,40800.0,28.1399,28.1822,28.1046,28.1822,40800.0
2005-02-11 09:55:00,39.99,40.02,39.88,39.88,40200.0,28.2175,28.2387,28.1399,28.1399,40200.0
2005-02-11 10:00:00,39.88,39.93,39.83,39.87,31000.0,28.1399,28.1752,28.1046,28.1328,31000.0
2005-02-11 10:05:00,39.85,39.85,39.77,39.81,36400.0,28.1187,28.1187,28.0623,28.0905,36400.0
2005-02-11 10:10:00,39.84,39.92,39.78,39.91,50000.0,28.1117,28.1681,28.0693,28.1611,50000.0
2005-02-11 10:15:00,39.91,40.0,39.9,39.96,40000.0,28.1611,28.2246,28.154,28.1963,40000.0
2005-02-11 10:20:00,39.99,39.99,39.88,39.88,25000.0,28.2175,28.2175,28.1399,28.1399,25000.0
2005-02-11 10:25:00,39.92,40.0,39.88,40.0,31600.0,28.1681,28.2246,28.1399,28.2246,31600.0
2005-02-11 10:30:00,40.0,40.05,39.99,40.04,38800.0,28.2246,28.2598,28.2175,28.2528,38800.0
2005-02-11 10:35:00,40.04,40.26,40.04,40.26,52400.0,28.2528,28.408,28.2528,28.408,52400.0
2005-02-11 10:40:00,40.25,40.37,40.22,40.33,49800.0,28.401,28.4856,28.3798,28.4574,49800.0
2005-02-11 10:45:00,40.36,40.45,40.35,40.42,47200.0,28.4786,28.5421,28.4715,28.5209,47200.0
2005-02-11 10:50:00,40.41,40.42,40.3,40.32,47600.0,28.5139,28.5209,28.4363,28.4504,47600.0
2005-02-11 10:55:00,40.32,40.32,40.27,40.28,18800.0,28.4504,28.4504,28.4151,28.4221,18800.0
2005-02-11 11:00:00,40.29,40.53,40.28,40.53,60200.0,28.4292,28.5985,28.4221,28.5985,60200.0
2005-02-11 11:05:00,40.53,40.62,40.51,40.6,33600.0,28.5985,28.662,28.5844,28.6479,33600.0
2005-02-11 11:10:00,40.6,40.7,40.56,40.62,39800.0,28.6479,28.7185,28.6197,28.662,39800.0
2005-02-11 11:15:00,40.63,40.67,40.52,40.56,55800.0,28.6691,28.6973,28.5915,28.6197,55800.0
2005-02-11 11:20:00,40.57,40.59,40.49,40.52,30200.0,28.6268,28.6409,28.5703,28.5915,30200.0
2005-02-11 11:25:00,40.52,40.75,40.5,40.71,62600.0,28.5915,28.7538,28.5774,28.7256,62600.0
2005-02-11 11:30:00,40.71,40.77,40.63,40.65,34600.0,28.7256,28.7679,28.6691,28.6832,34600.0
2005-02-11 11:35:00,40.65,40.69,40.6,40.67,23400.0,28.6832,28.7114,28.6479,28.6973,23400.0
2005-02-11 11:40:00,40.67,40.7,40.57,40.59,26200.0,28.6973,28.7185,28.6268,28.6409,26200.0
2005-02-11 11:45:00,40.63,40.67,40.63,40.63,17400.0,28.6691,28.6973,28.6691,28.6691,17400.0
2005-02-11 11:50:00,40.6,40.6,40.44,40.44,31000.0,28.6479,28.6479,28.535,28.535,31000.0
2005-02-11 11:55:00,40.48,40.49,40.31,40.47,33400.0,28.5633,28.5703,28.4433,28.5562,33400.0
2005-02-11 12:00:00,40.42,40.43,40.35,40.38,51200.0,28.5209,28.528,28.4715,28.4927,51200.0
2005-02-11 12:05:00,40.4,40.41,40.34,40.35,67000.0,28.5068,28.5139,28.4645,28.4715,67000.0
2005-02-11 12:10:00,40.35,40.39,40.32,40.34,19800.0,28.4715,28.4998,28.4504,28.4645,19800.0
2005-02-11 12:15:00,40.34,40.34,40.24,40.24,25200.0,28.4645,28.4645,28.3939,28.3939,25200.0
2005-02-11 12:20:00,40.22,40.29,40.22,40.26,13600.0,28.3798,28.4292,28.3798,28.408,13600.0
2005-02-11 12:25:00,40.29,40.4,40.27,40.35,30000.0,28.4292,28.5068,28.4151,28.4715,30000.0
2005-02-11 12:30:00,40.35,40.41,40.35,40.41,66600.0,28.4715,28.5139,28.4715,28.5139,66600.0
2005-02-11 12:35:00,40.41,40.5,40.41,40.5,87800.0,28.5139,28.5774,28.5139,28.5774,87800.0
2005-02-11 12:40:00,40.49,40.5,40.48,40.5,22800.0,28.5703,28.5774,28.5633,28.5774,22800.0
2005-02-11 12:45:00,40.5,40.65,40.49,40.58,94400.0,28.5774,28.6832,28.5703,28.6338,94400.0
2005-02-11 12:50:00,40.58,40.6,40.55,40.6,31600.0,28.6338,28.6479,28.6127,28.6479,31600.0
2005-02-11 12:55:00,40.58,40.6,40.56,40.6,36400.0,28.6338,28.6479,28.6197,28.6479,36400.0
2005-02-11 13:00:00,40.59,40.62,40.56,40.62,43600.0,28.6409,28.662,28.6197,28.662,43600.0
2005-02-11 13:05:00,40.6,40.68,40.55,40.66,41600.0,28.6479,28.7044,28.6127,28.6903,41600.0
2005-02-11 13:10:00,40.61,40.61,40.56,40.59,33200.0,28.655,28.655,28.6197,28.6409,33200.0
2005-02-11 13:15:00,40.61,40.69,40.61,40.63,36200.0,28.655,28.7114,28.655,28.6691,36200.0
2005-02-11 13:20:00,40.63,40.73,40.62,40.7,37000.0,28.6691,28.7397,28.662,28.7185,37000.0
2005-02-11 13:25:00,40.71,40.76,40.68,40.71,60600.0,28.7256,28.7608,28.7044,28.7256,60600.0
2005-02-11 13:30:00,40.74,40.77,40.74,40.76,23200.0,28.7467,28.7679,28.7467,28.7608,23200.0
2005-02-11 13:35:00,40.76,40.77,40.74,40.76,49200.0,28.7608,28.7679,28.7467,28.7608,49200.0
2005-02-11 13:40:00,40.76,40.76,40.67,40.72,13400.0,28.7608,28.7608,28.6973,28.7326,13400.0
2005-02-11 13:45:00,40.72,40.72,40.68,40.72,5600.0,28.7326,28.7326,28.7044,28.7326,5600.0
2005-02-11 13:50:00,40.71,40.75,40.7,40.75,19800.0,28.7256,28.7538,28.7185,28.7538,19800.0
2005-02-11 13:55:00,40.76,40.8,40.71,40.72,26000.0,28.7608,28.7891,28.7256,28.7326,26000.0
2005-02-11 14:00:00,40.72,40.73,40.6,40.62,14000.0,28.7326,28.7397,28.6479,28.662,14000.0
2005-02-11 14:05:00,40.64,40.71,40.64,40.71,27600.0,28.6762,28.7256,28.6762,28.7256,27600.0
2005-02-11 14:10:00,40.71,40.72,40.68,40.72,15000.0,28.7256,28.7326,28.7044,28.7326,15000.0
2005-02-11 14:15:00,40.71,40.75,40.7,40.75,24000.0,28.7256,28.7538,28.7185,28.7538,24000.0
2005-02-11 14:20:00,40.75,40.75,40.74,40.74,5400.0,28.7538,28.7538,28.7467,28.7467,5400.0
2005-02-11 14:25:00,40.74,40.77,40.73,40.77,24200.0,28.7467,28.7679,28.7397,28.7679,24200.0
2005-02-11 14:30:00,40.77,40.78,40.73,40.75,76200.0,28.7679,28.7749,28.7397,28.7538,76200.0
2005-02-11 14:35:00,40.75,40.79,40.74,40.79,15600.0,28.7538,28.782,28.7467,28.782,15600.0
2005-02-11 14:40:00,40.79,40.79,40.76,40.79,11000.0,28.782,28.782,28.7608,28.782,11000.0
2005-02-11 14:45:00,40.8,40.81,40.7,40.71,37200.0,28.7891,28.7961,28.7185,28.7256,37200.0
2005-02-11 14:50:00,40.71,40.79,40.71,40.79,24200.0,28.7256,28.782,28.7256,28.782,24200.0
2005-02-11 14:55:00,40.79,40.8,40.7,40.7,8000.0,28.782,28.7891,28.7185,28.7185,8000.0
2005-02-11 15:00:00,40.7,40.72,40.66,40.66,43200.0,28.7185,28.7326,28.6903,28.6903,43200.0
2005-02-11 15:05:00,40.65,40.67,40.61,40.63,25000.0,28.6832,28.6973,28.655,28.6691,25000.0
2005-02-11 15:10:00,40.63,40.69,40.61,40.63,40800.0,28.6691,28.7114,28.655,28.6691,40800.0
2005-02-11 15:15:00,40.63,40.67,40.63,40.66,50400.0,28.6691,28.6973,28.6691,28.6903,50400.0
2005-02-11 15:20:00,40.65,40.7,40.63,40.68,54200.0,28.6832,28.7185,28.6691,28.7044,54200.0
2005-02-11 15:25:00,40.69,40.69,40.62,40.63,41400.0,28.7114,28.7114,28.662,28.6691,41400.0
2005-02-11 15:30:00,40.63,40.63,40.59,40.6,31800.0,28.6691,28.6691,28.6409,28.6479,31800.0
2005-02-11 15:35:00,40.6,40.6,40.58,40.59,28600.0,28.6479,28.6479,28.6338,28.6409,28600.0
2005-02-11 15:40:00,40.59,40.6,40.57,40.59,41800.0,28.6409,28.6479,28.6268,28.6409,41800.0
2005-02-11 15:45:00,40.6,40.63,40.57,40.62,57600.0,28.6479,28.6691,28.6268,28.662,57600.0
2005-02-11 15:50:00,40.6,40.65,40.6,40.61,44800.0,28.6479,28.6832,28.6479,28.655,44800.0
2005-02-11 15:55:00,40.62,40.63,40.6,40.62,77600.0,28.662,28.6691,28.6479,28.662,77600.0
2005-02-14 09:30:00,40.65,40.83,40.65,40.83,78600.0,28.6832,28.8102,28.6832,28.8102,78600.0
2005-02-14 09:35:00,40.83,40.91,40.74,40.83,112800.0,28.8102,28.8667,28.7467,28.8102,112800.0
2005-02-14 09:40:00,40.84,40.84,40.8,40.83,38000.0,28.8173,28.8173,28.7891,28.8102,38000.0
2005-02-14 09:45:00,40.83,40.85,40.79,40.84,41000.0,28.8102,28.8243,28.782,28.8173,41000.0
2005-02-14 09:50:00,40.84,40.88,40.84,40.88,18800.0,28.8173,28.8455,28.8173,28.8455,18800.0
2005-02-14 09:55:00,40.85,40.91,40.8,40.88,62200.0,28.8243,28.8667,28.7891,28.8455,62200.0
2005-02-14 10:00:00,40.87,40.98,40.85,40.9,55800.0,28.8385,28.9161,28.8243,28.8596,55800.0
2005-02-14 10:05:00,40.9,40.95,40.88,40.88,28800.0,28.8596,28.8949,28.8455,28.8455,28800.0
2005-02-14 10:10:00,40.88,40.93,40.82,40.86,70800.0,28.8455,28.8808,28.8032,28.8314,70800.0
2005-02-14 10:15:00,40.83,40.94,40.82,40.94,29400.0,28.8102,28.8878,28.8032,28.8878,29400.0
2005-02-14 10:20:00,40.93,40.93,40.84,40.88,39800.0,28.8808,28.8808,28.8173,28.8455,39800.0
2005-02-14 10:25:00,40.88,40.88,40.82,40.88,39400.0,28.8455,28.8455,28.8032,28.8455,39400.0
2005-02-14 10:30:00,40.87,40.93,40.87,40.93,76600.0,28.8385,28.8808,28.8385,28.8808,76600.0
2005-02-14 10:35:00,40.93,40.96,40.88,40.92,32000.0,28.8808,28.902,28.8455,28.8737,32000.0
2005-02-14 10:40:00,40.92,40.93,40.87,40.88,28000.0,28.8737,28.8808,28.8385,28.8455,28000.0
2005-02-14 10:45:00,40.88,40.92,40.86,40.88,42400.0,28.8455,28.8737,28.8314,28.8455,42400.0
2005-02-14 10:50:00,40.88,40.99,40.88,40.91,42000.0,28.8455,28.9231,28.8455,28.8667,42000.0
2005-02-14 10:55:00,40.92,40.98,40.9,40.92,32400.0,28.8737,28.9161,28.8596,28.8737,32400.0
2005-02-14 11:00:00,40.92,40.96,40.88,40.88,24800.0,28.8737,28.902,28.8455,28.8455,24800.0
2005-02-14 11:05:00,40.88,40.9,40.84,40.86,25800.0,28.8455,28.8596,28.8173,28.8314,25800.0
2005-02-14 11:10:00,40.87,40.98,40.87,40.98,25600.0,28.8385,28.9161,28.8385,28.9161,25600.0
2005-02-14 11:15:00,41.0,41.05,40.96,41.04,43800.0,28.9302,28.9655,28.902,28.9584,43800.0
2005-02-14 11:20:00,41.04,41.07,40.99,40.99,67000.0,28.9584,28.9796,28.9231,28.9231,67000.0
2005-02-14 11:25:00,40.97,41.01,40.97,40.97,12200.0,28.909,28.9372,28.909,28.909,12200.0
2005-02-14 11:30:00,41.01,41.13,40.99,41.07,55800.0,28.9372,29.0219,28.9231,28.9796,55800.0
2005-02-14 11:35:00,41.07,41.07,41.01,41.01,14200.0,28.9796,28.9796,28.9372,28.9372,14200.0
2005-02-14 11:40:00,40.99,41.03,40.97,40.99,65000.0,28.9231,28.9514,28.909,28.9231,65000.0
2005-02-14 11:45:00,40.99,41.02,40.97,41.01,31600.0,28.9231,28.9443,28.909,28.9372,31600.0
2005-02-14 11:50:00,41.02,41.02,40.96,40.98,35400.0,28.9443,28.9443,28.902,28.9161,35400.0
2005-02-14 11:55:00,40.98,40.99,40.96,40.98,21400.0,28.9161,28.9231,28.902,28.9161,21400.0
2005-02-14 12:00:00,40.98,40.98,40.96,40.96,24600.0,28.9161,28.9161,28.902,28.902,24600.0
2005-02-14 12:05:00,40.97,40.99,40.97,40.99,53800.0,28.909,28.9231,28.909,28.9231,53800.0
2005-02-14 12:10:00,40.99,40.99,40.94,40.96,33000.0,28.9231,28.9231,28.8878,28.902,33000.0
2005-02-14 12:15:00,40.96,40.98,40.96,40.98,52400.0,28.902,28.9161,28.902,28.9161,52400.0
2005-02-14 12:20:00,40.98,40.98,40.93,40.95,21600.0,28.9161,28.9161,28.8808,28.8949,21600.0
2005-02-14 12:25:00,40.95,41.0,40.94,40.99,16000.0,28.8949,28.9302,28.8878,28.9231,16000.0
2005-02-14 12:30:00,40.99,41.0,40.96,40.99,17600.0,28.9231,28.9302,28.902,28.9231,17600.0
2005-02-14 12:35:00,40.99,40.99,40.96,40.97,9200.0,28.9231,28.9231,28.902,28.909,9200.0
2005-02-14 12:40:00,40.97,40.99,40.97,40.97,21600.0,28.909,28.9231,28.909,28.909,21600.0
2005-02-14 12:45:00,40.97,40.97,40.91,40.95,35400.0,28.909,28.909,28.8667,28.8949,35400.0
2005-02-14 12:50:00,40.98,40.98,40.92,40.95,28400.0,28.9161,28.9161,28.8737,28.8949,28400.0
2005-02-14 12:55:00,40.95,41.0,40.94,41.0,23600.0,28.8949,28.9302,28.8878,28.9302,23600.0
2005-02-14 13:00:00,41.01,41.01,40.92,40.98,50000.0,28.9372,28.9372,28.8737,28.9161,50000.0
2005-02-14 13:05:00,40.98,41.01,40.96,41.01,19800.0,28.9161,28.9372,28.902,28.9372,19800.0
2005-02-14 13:10:00,41.02,41.05,41.01,41.02,19800.0,28.9443,28.9655,28.9372,28.9443,19800.0
2005-02-14 13:15:00,41.02,41.02,40.97,40.98,340400.0,28.9443,28.9443,28.909,28.9161,340400.0
2005-02-14 13:20:00,40.98,40.98,40.9,40.91,38200.0,28.9161,28.9161,28.8596,28.8667,38200.0
2005-02-14 13:25:00,40.93,40.95,40.93,40.94,28400.0,28.8808,28.8949,28.8808,28.8878,28400.0
2005-02-14 13:30:00,40.94,40.98,40.94,40.98,48200.0,28.8878,28.9161,28.8878,28.9161,48200.0
2005-02-14 13:35:00,40.99,41.01,40.98,40.99,30800.0,28.9231,28.9372,28.9161,28.9231,30800.0
2005-02-14 13:40:00,41.0,41.0,40.96,40.97,52000.0,28.9302,28.9302,28.902,28.909,52000.0
2005-02-14 13:45:00,40.96,40.98,40.94,40.97,31000.0,28.902,28.9161,28.8878,28.909,31000.0
2005-02-14 13:50:00,40.97,41.0,40.97,40.98,21400.0,28.909,28.9302,28.909,28.9161,21400.0
2005-02-14 13:55:00,40.98,41.04,40.98,41.04,99600.0,28.9161,28.9584,28.9161,28.9584,99600.0
2005-02-14 14:00:00,41.01,41.01,40.99,41.0,166000.0,28.9372,28.9372,28.9231,28.9302,166000.0
2005-02-14 14:05:00,40.98,41.01,40.96,40.98,33000.0,28.9161,28.9372,28.902,28.9161,33000.0
2005-02-14 14:10:00,40.98,41.01,40.97,41.01,49400.0,28.9161,28.9372,28.909,28.9372,49400.0
2005-02-14 14:15:00,41.01,41.01,40.98,40.99,30800.0,28.9372,28.9372,28.9161,28.9231,30800.0
2005-02-14 14:20:00,40.99,41.05,40.99,40.99,30600.0,28.9231,28.9655,28.9231,28.9231,30600.0
2005-02-14 14:25:00,40.99,41.0,40.97,41.0,21600.0,28.9231,28.9302,28.909,28.9302,21600.0
2005-02-14 14:30:00,41.02,41.05,41.02,41.02,27400.0,28.9443,28.9655,28.9443,28.9443,27400.0
2005-02-14 14:35:00,41.02,41.02,40.99,41.01,33400.0,28.9443,28.9443,28.9231,28.9372,33400.0
2005-02-14 14:40:00,41.0,41.01,40.98,41.01,68200.0,28.9302,28.9372,28.9161,28.9372,68200.0
2005-02-14 14:45:00,41.0,41.03,41.0,41.03,22400.0,28.9302,28.9514,28.9302,28.9514,22400.0
2005-02-14 14:50:00,41.03,41.04,41.01,41.04,19600.0,28.9514,28.9584,28.9372,28.9584,19600.0
2005-02-14 14:55:00,41.04,41.06,41.01,41.02,27400.0,28.9584,28.9725,28.9372,28.9443,27400.0
2005-02-14 15:00:00,41.01,41.04,41.0,41.04,25600.0,28.9372,28.9584,28.9302,28.9584,25600.0
2005-02-14 15:05:00,41.04,41.05,41.01,41.02,29800.0,28.9584,28.9655,28.9372,28.9443,29800.0
2005-02-14 15:10:00,41.03,41.04,41.01,41.04,28600.0,28.9514,28.9584,28.9372,28.9584,28600.0
2005-02-14 15:15:00,41.04,41.05,41.02,41.05,47000.0,28.9584,28.9655,28.9443,28.9655,47000.0
2005-02-14 15:20:00,41.04,41.04,41.01,41.03,23200.0,28.9584,28.9584,28.9372,28.9514,23200.0
2005-02-14 15:25:00,41.03,41.07,41.02,41.06,48000.0,28.9514,28.9796,28.9443,28.9725,48000.0
2005-02-14 15:30:00,41.06,41.07,41.05,41.05,24000.0,28.9725,28.9796,28.9655,28.9655,24000.0
2005-02-14 15:35:00,41.06,41.06,41.01,41.02,61400.0,28.9725,28.9725,28.9372,28.9443,61400.0
2005-02-14 15:40:00,41.02,41.02,41.02,41.02,60200.0,28.9443,28.9443,28.9443,28.9443,60200.0
2005-02-14 15:45:00,41.02,41.04,41.0,41.02,155200.0,28.9443,28.9584,28.9302,28.9443,155200.0
2005-02-14 15:50:00,41.02,41.02,41.0,41.01,60200.0,28.9443,28.9443,28.9302,28.9372,60200.0
2005-02-14 15:55:00,41.0,41.04,40.99,41.04,49000.0,28.9302,28.9584,28.9231,28.9584,49000.0
2005-02-15 09:30:00,41.08,41.22,41.05,41.19,53600.0,28.9866,29.0854,28.9655,29.0642,53600.0
2005-02-15 09:35:00,41.24,41.33,41.22,41.3,215200.0,29.0995,29.163,29.0854,29.1419,215200.0
2005-02-15 09:40:00,41.3,41.45,41.22,41.23,56400.0,29.1419,29.2477,29.0854,29.0925,56400.0
2005-02-15 09:45:00,41.22,41.26,41.18,41.2,63600.0,29.0854,29.1136,29.0572,29.0713,63600.0
2005-02-15 09:50:00,41.2,41.3,41.2,41.29,28600.0,29.0713,29.1419,29.0713,29.1348,28600.0
2005-02-15 09:55:00,41.3,41.38,41.24,41.31,32200.0,29.1419,29.1983,29.0995,29.1489,32200.0
2005-02-15 10:00:00,41.31,41.43,41.26,41.27,86200.0,29.1489,29.2336,29.1136,29.1207,86200.0
2005-02-15 10:05:00,41.31,41.38,41.3,41.3,23600.0,29.1489,29.1983,29.1419,29.1419,23600.0
2005-02-15 10:10:00,41.29,41.29,41.13,41.2,33400.0,29.1348,29.1348,29.0219,29.0713,33400.0
2005-02-15 10:15:00,41.2,41.24,41.15,41.22,44600.0,29.0713,29.0995,29.036,29.0854,44600.0
2005-02-15 10:20:00,41.21,41.21,41.09,41.12,50600.0,29.0784,29.0784,28.9937,29.0149,50600.0
2005-02-15 10:25:00,41.12,41.12,41.05,41.06,27600.0,29.0149,29.0149,28.9655,28.9725,27600.0
2005-02-15 10:30:00,41.09,41.22,41.09,41.19,22600.0,28.9937,29.0854,28.9937,29.0642,22600.0
2005-02-15 10:35:00,41.18,41.27,41.09,41.1,43800.0,29.0572,29.1207,28.9937,29.0007,43800.0
2005-02-15 10:40:00,41.12,41.15,41.1,41.15,12000.0,29.0149,29.036,29.0007,29.036,12000.0
2005-02-15 10:45:00,41.15,41.23,41.15,41.21,243200.0,29.036,29.0925,29.036,29.0784,243200.0
2005-02-15 10:50:00,41.19,41.22,41.19,41.21,17800.0,29.0642,29.0854,29.0642,29.0784,17800.0
2005-02-15 10:55:00,41.21,41.21,41.16,41.17,31200.0,29.0784,29.0784,29.0431,29.0501,31200.0
2005-02-15 11:00:00,41.17,41.17,41.13,41.15,28600.0,29.0501,29.0501,29.0219,29.036,28600.0
2005-02-15 11:05:00,41.15,41.2,41.13,41.16,33000.0,29.036,29.0713,29.0219,29.0431,33000.0
2005-02-15 11:10:00,41.14,41.17,41.11,41.11,13200.0,29.029,29.0501,29.0078,29.0078,13200.0
2005-02-15 11:15:00,41.11,41.11,41.06,41.06,13200.0,29.0078,29.0078,28.9725,28.9725,13200.0
2005-02-15 11:20:00,41.07,41.07,40.99,40.99,36000.0,28.9796,28.9796,28.9231,28.9231,36000.0
2005-02-15 11:25:00,40.99,40.99,40.9,40.92,44600.0,28.9231,28.9231,28.8596,28.8737,44600.0
2005-02-15 11:30:00,40.92,40.92,40.84,40.86,40800.0,28.8737,28.8737,28.8173,28.8314,40800.0
2005-02-15 11:35:00,40.87,40.93,40.86,40.9,24200.0,28.8385,28.8808,28.8314,28.8596,24200.0
2005-02-15 11:40:00,40.93,41.0,40.93,40.96,20800.0,28.8808,28.9302,28.8808,28.902,20800.0
2005-02-15 11:45:00,40.95,40.97,40.84,40.85,20200.0,28.8949,28.909,28.8173,28.8243,20200.0
2005-02-15 11:50:00,40.87,40.88,40.77,40.78,43400.0,28.8385,28.8455,28.7679,28.7749,43400.0
2005-02-15 11:55:00,40.79,40.85,40.79,40.85,12000.0,28.782,28.8243,28.782,28.8243,12000.0
2005-02-15 12:00:00,40.85,40.91,40.83,40.9,14600.0,28.8243,28.8667,28.8102,28.8596,14600.0
2005-02-15 12:05:00,40.91,40.96,40.9,40.95,7600.0,28.8667,28.902,28.8596,28.8949,7600.0
2005-02-15 12:10:00,40.95,41.03,40.94,41.03,11000.0,28.8949,28.9514,28.8878,28.9514,11000.0
2005-02-15 12:15:00,41.04,41.13,41.04,41.1,23800.0,28.9584,29.0219,28.9584,29.0007,23800.0
2005-02-15 12:20:00,41.09,41.1,41.02,41.02,8600.0,28.9937,29.0007,28.9443,28.9443,8600.0
2005-02-15 12:25:00,41.02,41.02,40.98,41.01,15200.0,28.9443,28.9443,28.9161,28.9372,15200.0
2005-02-15 12:30:00,41.01,41.04,40.98,40.98,12200.0,28.9372,28.9584,28.9161,28.9161,12200.0
2005-02-15 12:35:00,40.98,41.06,40.97,41.06,8000.0,28.9161,28.9725,28.909,28.9725,8000.0
2005-02-15 12:40:00,41.05,41.08,41.05,41.07,12000.0,28.9655,28.9866,28.9655,28.9796,12000.0
2005-02-15 12:45:00,41.07,41.1,41.04,41.1,13400.0,28.9796,29.0007,28.9584,29.0007,13400.0
2005-02-15 12:50:00,41.1,41.14,41.08,41.13,15800.0,29.0007,29.029,28.9866,29.0219,15800.0
2005-02-15 12:55:00,41.13,41.14,41.07,41.09,59800.0,29.0219,29.029,28.9796,28.9937,59800.0
2005-02-15 13:00:00,41.09,41.09,41.07,41.09,7800.0,28.9937,28.9937,28.9796,28.9937,7800.0
2005-02-15 13:05:00,41.1,41.1,40.99,40.99,12400.0,29.0007,29.0007,28.9231,28.9231,12400.0
2005-02-15 13:10:00,41.02,41.02,40.97,40.97,10400.0,28.9443,28.9443,28.909,28.909,10400.0
2005-02-15 13:15:00,40.97,41.01,40.97,40.98,12000.0,28.909,28.9372,28.909,28.9161,12000.0
2005-02-15 13:20:00,40.98,41.01,40.97,41.01,15200.0,28.9161,28.9372,28.909,28.9372,15200.0
2005-02-15 13:25:00,40.99,41.05,40.93,40.93,21200.0,28.9231,28.9655,28.8808,28.8808,21200.0
2005-02-15 13:30:00,40.93,40.97,40.88,40.94,24600.0,28.8808,28.909,28.8455,28.8878,24600.0
2005-02-15 13:35:00,40.95,40.95,40.89,40.93,25800.0,28.8949,28.8949,28.8526,28.8808,25800.0
2005-02-15 13:40:00,40.93,40.98,40.9,40.94,16400.0,28.8808,28.9161,28.8596,28.8878,16400.0
2005-02-15 13:45:00,40.94,40.94,40.9,40.9,16200.0,28.8878,28.8878,28.8596,28.8596,16200.0
2005-02-15 13:50:00,40.9,40.9,40.88,40.88,27000.0,28.8596,28.8596,28.8455,28.8455,27000.0
2005-02-15 13:55:00,40.89,40.92,40.87,40.9,18200.0,28.8526,28.8737,28.8385,28.8596,18200.0
2005-02-15 14:00:00,40.91,40.91,40.85,40.85,8800.0,28.8667,28.8667,28.8243,28.8243,8800.0
2005-02-15 14:05:00,40.85,40.85,40.84,40.84,8400.0,28.8243,28.8243,28.8173,28.8173,8400.0
2005-02-15 14:10:00,40.83,40.83,40.79,40.81,20800.0,28.8102,28.8102,28.782,28.7961,20800.0
2005-02-15 14:15:00,40.82,40.83,40.74,40.75,35000.0,28.8032,28.8102,28.7467,28.7538,35000.0
2005-02-15 14:20:00,40.75,40.77,40.73,40.76,50800.0,28.7538,28.7679,28.7397,28.7608,50800.0
2005-02-15 14:25:00,40.74,40.79,40.74,40.79,20400.0,28.7467,28.782,28.7467,28.782,20400.0
2005-02-15 14:30:00,40.79,40.82,40.78,40.78,14200.0,28.782,28.8032,28.7749,28.7749,14200.0
2005-02-15 14:35:00,40.78,40.81,40.78,40.79,22400.0,28.7749,28.7961,28.7749,28.782,22400.0
2005-02-15 14:40:00,40.8,40.8,40.79,40.8,7600.0,28.7891,28.7891,28.782,28.7891,7600.0
2005-02-15 14:45:00,40.8,40.83,40.79,40.83,8400.0,28.7891,28.8102,28.782,28.8102,8400.0
2005-02-15 14:50:00,40.8,40.81,40.79,40.8,28800.0,28.7891,28.7961,28.782,28.7891,28800.0
2005-02-15 14:55:00,40.81,40.86,40.79,40.85,39400.0,28.7961,28.8314,28.782,28.8243,39400.0
2005-02-15 15:00:00,40.88,40.91,40.83,40.88,17600.0,28.8455,28.8667,28.8102,28.8455,17600.0
2005-02-15 15:05:00,40.88,40.95,40.88,40.95,18800.0,28.8455,28.8949,28.8455,28.8949,18800.0
2005-02-15 15:10:00,40.95,40.97,40.93,40.96,20400.0,28.8949,28.909,28.8808,28.902,20400.0
2005-02-15 15:15:00,40.95,41.0,40.95,40.97,17400.0,28.8949,28.9302,28.8949,28.909,17400.0
2005-02-15 15:20:00,40.98,41.01,40.97,41.01,13800.0,28.9161,28.9372,28.909,28.9372,13800.0
2005-02-15 15:25:00,41.01,41.03,40.99,41.02,22800.0,28.9372,28.9514,28.9231,28.9443,22800.0
2005-02-15 15:30:00,41.02,41.05,41.01,41.05,24200.0,28.9443,28.9655,28.9372,28.9655,24200.0
2005-02-15 15:35:00,41.05,41.1,41.05,41.1,10400.0,28.9655,29.0007,28.9655,29.0007,10400.0
2005-02-15 15:40:00,41.1,41.1,41.06,41.07,23200.0,29.0007,29.0007,28.9725,28.9796,23200.0
2005-02-15 15:45:00,41.07,41.11,41.07,41.09,16000.0,28.9796,29.0078,28.9796,28.9937,16000.0
2005-02-15 15:50:00,41.09,41.1,41.08,41.09,21400.0,28.9937,29.0007,28.9866,28.9937,21400.0
2005-02-15 15:55:00,41.1,41.1,41.07,41.08,20400.0,29.0007,29.0007,28.9796,28.9866,20400.0
2005-02-16 09:30:00,41.13,41.25,41.13,41.19,46600.0,29.0219,29.1066,29.0219,29.0642,46600.0
2005-02-16 09:35:00,41.19,41.47,41.19,41.4,146200.0,29.0642,29.2618,29.0642,29.2124,146200.0
2005-02-16 09:40:00,41.4,41.41,41.35,41.38,31000.0,29.2124,29.2195,29.1771,29.1983,31000.0
2005-02-16 09:45:00,41.41,41.42,41.29,41.34,42800.0,29.2195,29.2265,29.1348,29.1701,42800.0
2005-02-16 09:50:00,41.35,41.44,41.33,41.4,42600.0,29.1771,29.2407,29.163,29.2124,42600.0
2005-02-16 09:55:00,41.44,41.5,41.4,41.45,43400.0,29.2407,29.283,29.2124,29.2477,43400.0
2005-02-16 10:00:00,41.49,41.56,41.4,41.51,35600.0,29.2759,29.3253,29.2124,29.29,35600.0
2005-02-16 10:05:00,41.49,41.56,41.4,41.56,26800.0,29.2759,29.3253,29.2124,29.3253,26800.0
2005-02-16 10:10:00,41.56,41.6,41.49,41.59,25000.0,29.3253,29.3536,29.2759,29.3465,25000.0
2005-02-16 10:15:00,41.59,41.69,41.58,41.69,41400.0,29.3465,29.4171,29.3394,29.4171,41400.0
2005-02-16 10:20:00,41.71,41.72,41.64,41.66,42600.0,29.4312,29.4382,29.3818,29.3959,42600.0
2005-02-16 10:25:00,41.66,41.73,41.66,41.72,35200.0,29.3959,29.4453,29.3959,29.4382,35200.0
2005-02-16 10:30:00,41.74,41.76,41.49,41.52,213400.0,29.4523,29.4664,29.2759,29.2971,213400.0
2005-02-16 10:35:00,41.52,41.59,41.5,41.57,117000.0,29.2971,29.3465,29.283,29.3324,117000.0
2005-02-16 10:40:00,41.57,41.8,41.57,41.8,98400.0,29.3324,29.4947,29.3324,29.4947,98400.0
2005-02-16 10:45:00,41.79,41.84,41.74,41.79,94600.0,29.4876,29.5229,29.4523,29.4876,94600.0
2005-02-16 10:50:00,41.8,41.8,41.63,41.63,94000.0,29.4947,29.4947,29.3747,29.3747,94000.0
2005-02-16 10:55:00,41.63,41.8,41.6,41.8,80800.0,29.3747,29.4947,29.3536,29.4947,80800.0
2005-02-16 11:00:00,41.81,41.9,41.77,41.9,57400.0,29.5017,29.5652,29.4735,29.5652,57400.0
2005-02-16 11:05:00,41.9,41.99,41.85,41.87,95000.0,29.5652,29.6287,29.53,29.5441,95000.0
2005-02-16 11:10:00,41.86,41.94,41.85,41.91,96800.0,29.537,29.5935,29.53,29.5723,96800.0
2005-02-16 11:15:00,41.92,41.95,41.86,41.89,42000.0,29.5793,29.6005,29.537,29.5582,42000.0
2005-02-16 11:20:00,41.9,41.94,41.85,41.93,59800.0,29.5652,29.5935,29.53,29.5864,59800.0
2005-02-16 11:25:00,42.0,42.01,41.92,41.98,74400.0,29.6358,29.6429,29.5793,29.6217,74400.0
2005-02-16 11:30:00,41.98,41.99,41.92,41.94,47000.0,29.6217,29.6287,29.5793,29.5935,47000.0
2005-02-16 11:35:00,41.95,42.03,41.92,42.02,29400.0,29.6005,29.657,29.5793,29.6499,29400.0
2005-02-16 11:40:00,42.02,42.06,42.02,42.04,44400.0,29.6499,29.6781,29.6499,29.664,44400.0
2005-02-16 11:45:00,42.04,42.09,42.04,42.07,32600.0,29.664,29.6993,29.664,29.6852,32600.0
2005-02-16 11:50:00,42.08,42.08,42.05,42.06,124200.0,29.6922,29.6922,29.6711,29.6781,124200.0
2005-02-16 11:55:00,42.06,42.08,42.05,42.08,24200.0,29.6781,29.6922,29.6711,29.6922,24200.0
2005-02-16 12:00:00,42.07,42.08,42.05,42.06,53000.0,29.6852,29.6922,29.6711,29.6781,53000.0
2005-02-16 12:05:00,42.05,42.07,42.05,42.05,21800.0,29.6711,29.6852,29.6711,29.6711,21800.0
2005-02-16 12:10:00,42.06,42.1,42.06,42.1,23800.0,29.6781,29.7064,29.6781,29.7064,23800.0
2005-02-16 12:15:00,42.1,42.1,42.07,42.08,19800.0,29.7064,29.7064,29.6852,29.6922,19800.0
2005-02-16 12:20:00,42.07,42.07,42.05,42.07,14000.0,29.6852,29.6852,29.6711,29.6852,14000.0
2005-02-16 12:25:00,42.06,42.08,42.06,42.07,9200.0,29.6781,29.6922,29.6781,29.6852,9200.0
2005-02-16 12:30:00,41.16,42.09,41.16,42.08,25000.0,29.0431,29.6993,29.0431,29.6922,25000.0
2005-02-16 12:35:00,42.08,42.1,42.06,42.09,14800.0,29.6922,29.7064,29.6781,29.6993,14800.0
2005-02-16 12:40:00,42.09,42.13,42.09,42.13,13600.0,29.6993,29.7275,29.6993,29.7275,13600.0
2005-02-16 12:45:00,42.13,42.23,42.13,42.17,37600.0,29.7275,29.7981,29.7275,29.7558,37600.0
2005-02-16 12:50:00,42.16,42.19,42.16,42.19,34200.0,29.7487,29.7699,29.7487,29.7699,34200.0
2005-02-16 12:55:00,42.22,42.22,42.18,42.18,5600.0,29.791,29.791,29.7628,29.7628,5600.0
2005-02-16 13:00:00,42.19,42.33,42.19,42.3,46600.0,29.7699,29.8686,29.7699,29.8475,46600.0
2005-02-16 13:05:00,42.29,42.35,42.27,42.35,32600.0,29.8404,29.8828,29.8263,29.8828,32600.0
2005-02-16 13:10:00,42.35,42.37,42.33,42.33,25000.0,29.8828,29.8969,29.8686,29.8686,25000.0
2005-02-16 13:15:00,42.32,42.4,42.32,42.4,39400.0,29.8616,29.918,29.8616,29.918,39400.0
2005-02-16 13:20:00,42.4,42.5,42.4,42.48,16600.0,29.918,29.9886,29.918,29.9745,16600.0
2005-02-16 13:25:00,42.5,42.54,42.46,42.48,177200.0,29.9886,30.0168,29.9604,29.9745,177200.0
2005-02-16 13:30:00,42.45,42.48,42.35,42.4,27400.0,29.9533,29.9745,29.8828,29.918,27400.0
2005-02-16 13:35:00,42.41,42.41,42.33,42.34,16000.0,29.9251,29.9251,29.8686,29.8757,16000.0
2005-02-16 13:40:00,42.34,42.43,42.33,42.41,23800.0,29.8757,29.9392,29.8686,29.9251,23800.0
2005-02-16 13:45:00,42.42,42.43,42.38,42.4,31000.0,29.9322,29.9392,29.9039,29.918,31000.0
2005-02-16 13:50:00,42.4,42.4,42.35,42.38,19400.0,29.918,29.918,29.8828,29.9039,19400.0
2005-02-16 13:55:00,42.38,42.48,42.37,42.37,37800.0,29.9039,29.9745,29.8969,29.8969,37800.0
2005-02-16 14:00:00,42.38,42.39,42.35,42.36,79400.0,29.9039,29.911,29.8828,29.8898,79400.0
2005-02-16 14:05:00,42.35,42.4,42.35,42.4,18400.0,29.8828,29.918,29.8828,29.918,18400.0
2005-02-16 14:10:00,42.41,42.46,42.39,42.4,26600.0,29.9251,29.9604,29.911,29.918,26600.0
2005-02-16 14:15:00,42.4,42.48,42.38,42.48,18400.0,29.918,29.9745,29.9039,29.9745,18400.0
2005-02-16 14:20:00,42.49,42.61,42.48,42.6,38800.0,29.9815,30.0662,29.9745,30.0592,38800.0
2005-02-16 14:25:00,42.6,42.65,42.49,42.49,37400.0,30.0592,30.0944,29.9815,29.9815,37400.0
2005-02-16 14:30:00,42.49,42.5,42.46,42.49,73800.0,29.9815,29.9886,29.9604,29.9815,73800.0
2005-02-16 14:35:00,42.49,42.5,42.44,42.44,81000.0,29.9815,29.9886,29.9463,29.9463,81000.0
2005-02-16 14:40:00,42.44,42.49,42.43,42.48,36000.0,29.9463,29.9815,29.9392,29.9745,36000.0
2005-02-16 14:45:00,42.5,42.5,42.46,42.5,76200.0,29.9886,29.9886,29.9604,29.9886,76200.0
2005-02-16 14:50:00,42.49,42.5,42.42,42.5,80800.0,29.9815,29.9886,29.9322,29.9886,80800.0
2005-02-16 14:55:00,42.5,42.59,42.48,42.58,126000.0,29.9886,30.0521,29.9745,30.0451,126000.0
2005-02-16 15:00:00,42.58,42.6,42.48,42.48,52600.0,30.0451,30.0592,29.9745,29.9745,52600.0
2005-02-16 15:05:00,42.48,42.58,42.44,42.58,57000.0,29.9745,30.0451,29.9463,30.0451,57000.0
2005-02-16 15:10:00,42.56,42.58,42.54,42.55,48800.0,30.0309,30.0451,30.0168,30.0239,48800.0
2005-02-16 15:15:00,42.56,42.58,42.55,42.56,31400.0,30.0309,30.0451,30.0239,30.0309,31400.0
2005-02-16 15:20:00,42.56,42.64,42.55,42.59,34000.0,30.0309,30.0874,30.0239,30.0521,34000.0
2005-02-16 15:25:00,42.6,42.61,42.54,42.58,37400.0,30.0592,30.0662,30.0168,30.0451,37400.0
2005-02-16 15:30:00,42.58,42.58,42.55,42.55,36200.0,30.0451,30.0451,30.0239,30.0239,36200.0
2005-02-16 15:35:00,42.53,42.56,42.51,42.56,27600.0,30.0098,30.0309,29.9957,30.0309,27600.0
2005-02-16 15:40:00,42.56,42.56,42.5,42.51,31600.0,30.0309,30.0309,29.9886,29.9957,31600.0
2005-02-16 15:45:00,42.51,42.51,42.38,42.44,47000.0,29.9957,29.9957,29.9039,29.9463,47000.0
2005-02-16 15:50:00,42.44,42.46,42.43,42.44,77000.0,29.9463,29.9604,29.9392,29.9463,77000.0
2005-02-16 15:55:00,42.44,42.5,42.42,42.49,60600.0,29.9463,29.9886,29.9322,29.9815,60600.0
2005-02-17 09:30:00,42.73,42.83,42.58,42.58,105000.0,30.1509,30.2215,30.0451,30.0451,105000.0
2005-02-17 09:35:00,42.58,42.71,42.52,42.55,53400.0,30.0451,30.1368,30.0027,30.0239,53400.0
2005-02-17 09:40:00,42.57,42.63,42.5,42.61,60600.0,30.038,30.0803,29.9886,30.0662,60600.0
2005-02-17 09:45:00,42.61,42.62,42.38,42.45,49400.0,30.0662,30.0733,29.9039,29.9533,49400.0
2005-02-17 09:50:00,42.47,42.71,42.47,42.65,49000.0,29.9674,30.1368,29.9674,30.0944,49000.0
2005-02-17 09:55:00,42.66,42.7,42.58,42.65,25200.0,30.1015,30.1297,30.0451,30.0944,25200.0
2005-02-17 10:00:00,42.6,42.8,42.6,42.75,47200.0,30.0592,30.2003,30.0592,30.165,47200.0
2005-02-17 10:05:00,42.75,42.75,42.58,42.65,36800.0,30.165,30.165,30.0451,30.0944,36800.0
2005-02-17 10:10:00,42.6,42.61,42.52,42.56,70400.0,30.0592,30.0662,30.0027,30.0309,70400.0
2005-02-17 10:15:00,42.55,42.56,42.4,42.55,61200.0,30.0239,30.0309,29.918,30.0239,61200.0
2005-02-17 10:20:00,42.55,42.59,42.52,42.55,83400.0,30.0239,30.0521,30.0027,30.0239,83400.0
2005-02-17 10:25:00,42.54,42.63,42.49,42.57,50000.0,30.0168,30.0803,29.9815,30.038,50000.0
2005-02-17 10:30:00,42.57,42.57,42.2,42.26,199600.0,30.038,30.038,29.7769,29.8193,199600.0
2005-02-17 10:35:00,42.26,42.43,42.21,42.4,109000.0,29.8193,29.9392,29.784,29.918,109000.0
2005-02-17 10:40:00,42.4,42.61,42.38,42.52,95400.0,29.918,30.0662,29.9039,30.0027,95400.0
2005-02-17 10:45:00,42.52,42.6,42.4,42.43,58800.0,30.0027,30.0592,29.918,29.9392,58800.0
2005-02-17 10:50:00,42.43,42.43,42.34,42.35,42600.0,29.9392,29.9392,29.8757,29.8828,42600.0
2005-02-17 10:55:00,42.32,42.48,42.3,42.48,33600.0,29.8616,29.9745,29.8475,29.9745,33600.0
2005-02-17 11:00:00,42.48,42.49,42.33,42.42,32600.0,29.9745,29.9815,29.8686,29.9322,32600.0
2005-02-17 11:05:00,42.41,42.41,42.35,42.35,9200.0,29.9251,29.9251,29.8828,29.8828,9200.0
2005-02-17 11:10:00,42.35,42.36,42.27,42.28,45400.0,29.8828,29.8898,29.8263,29.8334,45400.0
2005-02-17 11:15:00,42.28,42.35,42.26,42.34,45600.0,29.8334,29.8828,29.8193,29.8757,45600.0
2005-02-17 11:20:00,42.34,42.47,42.32,42.4,75000.0,29.8757,29.9674,29.8616,29.918,75000.0
2005-02-17 11:25:00,42.4,42.4,42.32,42.32,180400.0,29.918,29.918,29.8616,29.8616,180400.0
2005-02-17 11:30:00,42.3,42.3,42.16,42.19,68200.0,29.8475,29.8475,29.7487,29.7699,68200.0
2005-02-17 11:35:00,42.19,42.19,42.15,42.15,26800.0,29.7699,29.7699,29.7416,29.7416,26800.0
2005-02-17 11:40:00,42.14,42.14,42.0,42.03,76600.0,29.7346,29.7346,29.6358,29.657,76600.0
2005-02-17 11:45:00,42.06,42.24,42.04,42.23,73800.0,29.6781,29.8051,29.664,29.7981,73800.0
2005-02-17 11:50:00,42.23,42.26,42.23,42.23,43000.0,29.7981,29.8193,29.7981,29.7981,43000.0
2005-02-17 11:55:00,42.23,42.24,42.2,42.24,99000.0,29.7981,29.8051,29.7769,29.8051,99000.0
2005-02-17 12:00:00,42.24,42.34,42.22,42.22,47800.0,29.8051,29.8757,29.791,29.791,47800.0
2005-02-17 12:05:00,42.21,42.21,42.1,42.13,42400.0,29.784,29.784,29.7064,29.7275,42400.0
2005-02-17 12:10:00,42.12,42.15,42.11,42.11,7600.0,29.7205,29.7416,29.7134,29.7134,7600.0
2005-02-17 12:15:00,42.1,42.17,42.1,42.15,20200.0,29.7064,29.7558,29.7064,29.7416,20200.0
2005-02-17 12:20:00,42.15,42.19,42.14,42.19,21400.0,29.7416,29.7699,29.7346,29.7699,21400.0
2005-02-17 12:25:00,42.2,42.2,42.17,42.2,8800.0,29.7769,29.7769,29.7558,29.7769,8800.0
2005-02-17 12:30:00,42.2,42.2,42.16,42.16,7200.0,29.7769,29.7769,29.7487,29.7487,7200.0
2005-02-17 12:35:00,42.16,42.16,42.11,42.11,9600.0,29.7487,29.7487,29.7134,29.7134,9600.0
2005-02-17 12:40:00,42.12,42.15,42.1,42.1,41800.0,29.7205,29.7416,29.7064,29.7064,41800.0
2005-02-17 12:45:00,42.1,42.11,42.07,42.1,30200.0,29.7064,29.7134,29.6852,29.7064,30200.0
2005-02-17 12:50:00,42.1,42.2,42.08,42.2,44000.0,29.7064,29.7769,29.6922,29.7769,44000.0
2005-02-17 12:55:00,42.2,42.35,42.19,42.35,78400.0,29.7769,29.8828,29.7699,29.8828,78400.0
2005-02-17 13:00:00,42.34,42.45,42.33,42.42,60200.0,29.8757,29.9533,29.8686,29.9322,60200.0
2005-02-17 13:05:00,42.41,42.44,42.37,42.37,82400.0,29.9251,29.9463,29.8969,29.8969,82400.0
2005-02-17 13:10:00,42.37,42.37,42.26,42.27,25800.0,29.8969,29.8969,29.8193,29.8263,25800.0
2005-02-17 13:15:00,42.25,42.3,42.25,42.26,32000.0,29.8122,29.8475,29.8122,29.8193,32000.0
2005-02-17 13:20:00,42.24,42.24,42.12,42.12,25400.0,29.8051,29.8051,29.7205,29.7205,25400.0
2005-02-17 13:25:00,42.1,42.1,42.04,42.07,40400.0,29.7064,29.7064,29.664,29.6852,40400.0
2005-02-17 13:30:00,42.06,42.15,42.06,42.06,52800.0,29.6781,29.7416,29.6781,29.6781,52800.0
2005-02-17 13:35:00,42.08,42.12,42.06,42.07,11000.0,29.6922,29.7205,29.6781,29.6852,11000.0
2005-02-17 13:40:00,42.06,42.07,42.03,42.04,6800.0,29.6781,29.6852,29.657,29.664,6800.0
2005-02-17 13:45:00,42.02,42.02,41.93,41.93,54600.0,29.6499,29.6499,29.5864,29.5864,54600.0
2005-02-17 13:50:00,41.94,41.95,41.88,41.88,33200.0,29.5935,29.6005,29.5511,29.5511,33200.0
2005-02-17 13:55:00,41.88,41.92,41.87,41.9,109800.0,29.5511,29.5793,29.5441,29.5652,109800.0
2005-02-17 14:00:00,41.9,41.9,41.85,41.85,21600.0,29.5652,29.5652,29.53,29.53,21600.0
2005-02-17 14:05:00,41.86,41.86,41.79,41.79,86800.0,29.537,29.537,29.4876,29.4876,86800.0
2005-02-17 14:10:00,41.79,41.85,41.79,41.85,35600.0,29.4876,29.53,29.4876,29.53,35600.0
2005-02-17 14:15:00,41.85,41.85,41.79,41.84,79200.0,29.53,29.53,29.4876,29.5229,79200.0
2005-02-17 14:20:00,41.82,41.83,41.73,41.74,51000.0,29.5088,29.5158,29.4453,29.4523,51000.0
2005-02-17 14:25:00,41.74,41.85,41.74,41.85,40200.0,29.4523,29.53,29.4523,29.53,40200.0
2005-02-17 14:30:00,41.85,41.88,41.85,41.88,13800.0,29.53,29.5511,29.53,29.5511,13800.0
2005-02-17 14:35:00,41.87,41.87,41.75,41.75,15800.0,29.5441,29.5441,29.4594,29.4594,15800.0
2005-02-17 14:40:00,41.75,41.77,41.73,41.77,50200.0,29.4594,29.4735,29.4453,29.4735,50200.0
2005-02-17 14:45:00,41.77,41.79,41.75,41.76,60600.0,29.4735,29.4876,29.4594,29.4664,60600.0
2005-02-17 14:50:00,41.76,41.76,41.72,41.74,158600.0,29.4664,29.4664,29.4382,29.4523,158600.0
2005-02-17 14:55:00,41.74,41.74,41.65,41.68,51400.0,29.4523,29.4523,29.3888,29.41,51400.0
2005-02-17 15:00:00,41.67,41.75,41.63,41.69,77400.0,29.4029,29.4594,29.3747,29.4171,77400.0
2005-02-17 15:05:00,41.69,41.74,41.69,41.72,60000.0,29.4171,29.4523,29.4171,29.4382,60000.0
2005-02-17 15:10:00,41.72,41.77,41.7,41.75,56600.0,29.4382,29.4735,29.4241,29.4594,56600.0
2005-02-17 15:15:00,41.74,41.88,41.72,41.83,96000.0,29.4523,29.5511,29.4382,29.5158,96000.0
2005-02-17 15:20:00,41.83,41.85,41.76,41.78,32000.0,29.5158,29.53,29.4664,29.4806,32000.0
2005-02-17 15:25:00,41.79,41.79,41.77,41.79,25000.0,29.4876,29.4876,29.4735,29.4876,25000.0
2005-02-17 15:30:00,41.79,41.79,41.74,41.77,16000.0,29.4876,29.4876,29.4523,29.4735,16000.0
2005-02-17 15:35:00,41.79,41.82,41.79,41.82,25000.0,29.4876,29.5088,29.4876,29.5088,25000.0
2005-02-17 15:40:00,41.83,41.88,41.83,41.86,27800.0,29.5158,29.5511,29.5158,29.537,27800.0
2005-02-17 15:45:00,41.87,41.88,41.81,41.81,36600.0,29.5441,29.5511,29.5017,29.5017,36600.0
2005-02-17 15:50:00,41.82,41.88,41.8,41.81,109400.0,29.5088,29.5511,29.4947,29.5017,109400.0
2005-02-17 15:55:00,41.81,41.81,41.74,41.76,116600.0,29.5017,29.5017,29.4523,29.4664,116600.0
2005-02-18 09:30:00,41.93,42.09,41.89,42.09,148400.0,29.5864,29.6993,29.5582,29.6993,148400.0
2005-02-18 09:35:00,42.08,42.45,42.05,42.35,144600.0,29.6922,29.9533,29.6711,29.8828,144600.0
2005-02-18 09:40:00,42.38,42.38,42.16,42.2,87600.0,29.9039,29.9039,29.7487,29.7769,87600.0
2005-02-18 09:45:00,42.2,42.25,42.15,42.24,61600.0,29.7769,29.8122,29.7416,29.8051,61600.0
2005-02-18 09:50:00,42.24,42.29,42.19,42.25,70200.0,29.8051,29.8404,29.7699,29.8122,70200.0
2005-02-18 09:55:00,42.25,42.46,42.25,42.45,114600.0,29.8122,29.9604,29.8122,29.9533,114600.0
2005-02-18 10:00:00,42.45,42.55,42.45,42.55,107200.0,29.9533,30.0239,29.9533,30.0239,107200.0
2005-02-18 10:05:00,42.55,42.74,42.55,42.68,85400.0,30.0239,30.158,30.0239,30.1156,85400.0
2005-02-18 10:10:00,42.68,42.75,42.55,42.56,69200.0,30.1156,30.165,30.0239,30.0309,69200.0
2005-02-18 10:15:00,42.55,42.68,42.53,42.62,36600.0,30.0239,30.1156,30.0098,30.0733,36600.0
2005-02-18 10:20:00,42.58,42.65,42.48,42.63,57000.0,30.0451,30.0944,29.9745,30.0803,57000.0
2005-02-18 10:25:00,42.63,42.63,42.53,42.56,35400.0,30.0803,30.0803,30.0098,30.0309,35400.0
2005-02-18 10:30:00,42.56,42.69,42.56,42.66,36400.0,30.0309,30.1227,30.0309,30.1015,36400.0
2005-02-18 10:35:00,42.67,42.74,42.67,42.69,28400.0,30.1086,30.158,30.1086,30.1227,28400.0
2005-02-18 10:40:00,42.7,42.76,42.69,42.71,55000.0,30.1297,30.1721,30.1227,30.1368,55000.0
2005-02-18 10:45:00,42.69,42.76,42.59,42.75,79600.0,30.1227,30.1721,30.0521,30.165,79600.0
2005-02-18 10:50:00,42.72,42.82,42.71,42.79,76600.0,30.1438,30.2144,30.1368,30.1932,76600.0
2005-02-18 10:55:00,42.79,42.94,42.79,42.92,62000.0,30.1932,30.2991,30.1932,30.285,62000.0
2005-02-18 11:00:00,42.9,42.98,42.88,42.96,65800.0,30.2708,30.3273,30.2567,30.3132,65800.0
2005-02-18 11:05:00,42.96,42.98,42.93,42.97,36000.0,30.3132,30.3273,30.292,30.3202,36000.0
2005-02-18 11:10:00,42.97,42.99,42.84,42.84,33000.0,30.3202,30.3344,30.2285,30.2285,33000.0
2005-02-18 11:15:00,42.84,42.88,42.77,42.79,80800.0,30.2285,30.2567,30.1791,30.1932,80800.0
2005-02-18 11:20:00,42.79,42.84,42.79,42.83,26200.0,30.1932,30.2285,30.1932,30.2215,26200.0
2005-02-18 11:25:00,42.81,42.83,42.79,42.83,29400.0,30.2073,30.2215,30.1932,30.2215,29400.0
2005-02-18 11:30:00,42.82,42.83,42.79,42.83,30000.0,30.2144,30.2215,30.1932,30.2215,30000.0
2005-02-18 11:35:00,42.85,42.85,42.77,42.77,12600.0,30.2356,30.2356,30.1791,30.1791,12600.0
2005-02-18 11:40:00,42.77,42.77,42.62,42.62,63000.0,30.1791,30.1791,30.0733,30.0733,63000.0
2005-02-18 11:45:00,42.6,42.77,42.6,42.77,77400.0,30.0592,30.1791,30.0592,30.1791,77400.0
2005-02-18 11:50:00,42.77,42.77,42.67,42.76,55000.0,30.1791,30.1791,30.1086,30.1721,55000.0
2005-02-18 11:55:00,42.77,42.88,42.77,42.8,54000.0,30.1791,30.2567,30.1791,30.2003,54000.0
2005-02-18 12:00:00,42.81,42.88,42.8,42.85,35200.0,30.2073,30.2567,30.2003,30.2356,35200.0
2005-02-18 12:05:00,42.85,43.0,42.85,43.0,61400.0,30.2356,30.3414,30.2356,30.3414,61400.0
2005-02-18 12:10:00,43.0,43.06,42.96,42.96,51600.0,30.3414,30.3837,30.3132,30.3132,51600.0
2005-02-18 12:15:00,42.95,42.97,42.88,42.96,36600.0,30.3061,30.3202,30.2567,30.3132,36600.0
2005-02-18 12:20:00,42.94,42.94,42.82,42.82,55800.0,30.2991,30.2991,30.2144,30.2144,55800.0
2005-02-18 12:25:00,42.82,42.91,42.78,42.87,49000.0,30.2144,30.2779,30.1862,30.2497,49000.0
2005-02-18 12:30:00,42.9,42.9,42.84,42.84,35000.0,30.2708,30.2708,30.2285,30.2285,35000.0
2005-02-18 12:35:00,42.85,42.88,42.84,42.88,22400.0,30.2356,30.2567,30.2285,30.2567,22400.0
2005-02-18 12:40:00,42.85,42.93,42.84,42.89,24000.0,30.2356,30.292,30.2285,30.2638,24000.0
2005-02-18 12:45:00,42.92,42.92,42.91,42.92,11600.0,30.285,30.285,30.2779,30.285,11600.0
2005-02-18 12:50:00,42.92,42.92,42.88,42.88,17200.0,30.285,30.285,30.2567,30.2567,17200.0
2005-02-18 12:55:00,42.88,42.89,42.86,42.87,30200.0,30.2567,30.2638,30.2426,30.2497,30200.0
2005-02-18 13:00:00,42.88,42.9,42.85,42.85,124200.0,30.2567,30.2708,30.2356,30.2356,124200.0
2005-02-18 13:05:00,42.85,42.85,42.82,42.84,18400.0,30.2356,30.2356,30.2144,30.2285,18400.0
2005-02-18 13:10:00,42.83,42.83,42.8,42.83,21600.0,30.2215,30.2215,30.2003,30.2215,21600.0
2005-02-18 13:15:00,42.83,42.85,42.82,42.85,55800.0,30.2215,30.2356,30.2144,30.2356,55800.0
2005-02-18 13:20:00,42.85,42.9,42.85,42.9,72200.0,30.2356,30.2708,30.2356,30.2708,72200.0
2005-02-18 13:25:00,42.88,42.99,42.88,42.9,73800.0,30.2567,30.3344,30.2567,30.2708,73800.0
2005-02-18 13:30:00,42.9,42.9,42.8,42.86,80400.0,30.2708,30.2708,30.2003,30.2426,80400.0
2005-02-18 13:35:00,42.85,42.85,42.8,42.8,23600.0,30.2356,30.2356,30.2003,30.2003,23600.0
2005-02-18 13:40:00,42.8,42.82,42.8,42.82,14600.0,30.2003,30.2144,30.2003,30.2144,14600.0
2005-02-18 13:45:00,42.8,42.82,42.74,42.77,24600.0,30.2003,30.2144,30.158,30.1791,24600.0
2005-02-18 13:50:00,42.77,42.8,42.77,42.8,6400.0,30.1791,30.2003,30.1791,30.2003,6400.0
2005-02-18 13:55:00,42.8,42.81,42.78,42.79,16200.0,30.2003,30.2073,30.1862,30.1932,16200.0
2005-02-18 14:00:00,42.78,42.79,42.75,42.76,38800.0,30.1862,30.1932,30.165,30.1721,38800.0
2005-02-18 14:05:00,42.75,42.8,42.75,42.8,27000.0,30.165,30.2003,30.165,30.2003,27000.0
2005-02-18 14:10:00,42.79,42.88,42.78,42.87,52000.0,30.1932,30.2567,30.1862,30.2497,52000.0
2005-02-18 14:15:00,42.87,42.88,42.83,42.83,10400.0,30.2497,30.2567,30.2215,30.2215,10400.0
2005-02-18 14:20:00,42.82,42.84,42.82,42.84,16000.0,30.2144,30.2285,30.2144,30.2285,16000.0
2005-02-18 14:25:00,42.84,42.85,42.79,42.79,7000.0,30.2285,30.2356,30.1932,30.1932,7000.0
2005-02-18 14:30:00,42.79,42.82,42.79,42.81,17600.0,30.1932,30.2144,30.1932,30.2073,17600.0
2005-02-18 14:35:00,42.84,42.84,42.77,42.79,32000.0,30.2285,30.2285,30.1791,30.1932,32000.0
2005-02-18 14:40:00,42.79,42.8,42.78,42.79,39600.0,30.1932,30.2003,30.1862,30.1932,39600.0
2005-02-18 14:45:00,42.79,42.8,42.75,42.78,10600.0,30.1932,30.2003,30.165,30.1862,10600.0
2005-02-18 14:50:00,42.8,42.8,42.73,42.73,41800.0,30.2003,30.2003,30.1509,30.1509,41800.0
2005-02-18 14:55:00,42.74,42.77,42.74,42.74,26400.0,30.158,30.1791,30.158,30.158,26400.0
2005-02-18 15:00:00,42.75,42.75,42.72,42.72,19000.0,30.165,30.165,30.1438,30.1438,19000.0
2005-02-18 15:05:00,42.72,42.72,42.69,42.69,15600.0,30.1438,30.1438,30.1227,30.1227,15600.0
2005-02-18 15:10:00,42.69,42.69,42.66,42.68,47000.0,30.1227,30.1227,30.1015,30.1156,47000.0
2005-02-18 15:15:00,42.68,42.7,42.62,42.66,27200.0,30.1156,30.1297,30.0733,30.1015,27200.0
2005-02-18 15:20:00,42.67,42.74,42.67,42.67,97200.0,30.1086,30.158,30.1086,30.1086,97200.0
2005-02-18 15:25:00,42.67,42.71,42.65,42.7,32200.0,30.1086,30.1368,30.0944,30.1297,32200.0
2005-02-18 15:30:00,42.71,42.77,42.71,42.77,41800.0,30.1368,30.1791,30.1368,30.1791,41800.0
2005-02-18 15:35:00,42.77,42.78,42.72,42.73,19800.0,30.1791,30.1862,30.1438,30.1509,19800.0
2005-02-18 15:40:00,42.73,42.77,42.73,42.75,53600.0,30.1509,30.1791,30.1509,30.165,53600.0
2005-02-18 15:45:00,42.75,42.77,42.72,42.74,98000.0,30.165,30.1791,30.1438,30.158,98000.0
2005-02-18 15:50:00,42.74,42.75,42.69,42.73,159400.0,30.158,30.165,30.1227,30.1509,159400.0
2005-02-18 15:55:00,42.73,42.76,42.72,42.76,136600.0,30.1509,30.1721,30.1438,30.1721,136600.0
2005-02-22 09:30:00,43.11,43.25,43.11,43.23,82400.0,30.419,30.5178,30.419,30.5037,82400.0
2005-02-22 09:35:00,43.23,43.3,43.12,43.12,86000.0,30.5037,30.5531,30.4261,30.4261,86000.0
2005-02-22 09:40:00,43.12,43.28,43.11,43.27,67600.0,30.4261,30.539,30.419,30.5319,67600.0
2005-02-22 09:45:00,43.24,43.32,43.15,43.31,63200.0,30.5108,30.5672,30.4473,30.5602,63200.0
2005-02-22 09:50:00,43.3,43.44,43.25,43.4,30000.0,30.5531,30.6519,30.5178,30.6237,30000.0
2005-02-22 09:55:00,43.4,43.52,43.38,43.49,69200.0,30.6237,30.7083,30.6095,30.6872,69200.0
2005-02-22 10:00:00,43.5,43.62,43.48,43.56,84600.0,30.6942,30.7789,30.6801,30.7366,84600.0
2005-02-22 10:05:00,43.6,43.6,43.54,43.58,77400.0,30.7648,30.7648,30.7224,30.7507,77400.0
2005-02-22 10:10:00,43.59,43.59,43.51,43.55,42200.0,30.7577,30.7577,30.7013,30.7295,42200.0
2005-02-22 10:15:00,43.59,43.68,43.59,43.65,145600.0,30.7577,30.8212,30.7577,30.8001,145600.0
2005-02-22 10:20:00,43.64,43.65,43.55,43.63,54200.0,30.793,30.8001,30.7295,30.7859,54200.0
2005-02-22 10:25:00,43.63,43.72,43.63,43.63,65600.0,30.7859,30.8495,30.7859,30.7859,65600.0
2005-02-22 10:30:00,43.63,43.76,43.59,43.76,55400.0,30.7859,30.8777,30.7577,30.8777,55400.0
2005-02-22 10:35:00,43.76,43.94,43.76,43.94,76000.0,30.8777,31.0047,30.8777,31.0047,76000.0
2005-02-22 10:40:00,43.94,43.94,43.9,43.9,21200.0,31.0047,31.0047,30.9765,30.9765,21200.0
2005-02-22 10:45:00,43.9,44.04,43.9,44.01,38600.0,30.9765,31.0752,30.9765,31.0541,38600.0
2005-02-22 10:50:00,44.02,44.17,44.02,44.08,93400.0,31.0611,31.167,31.0611,31.1035,93400.0
2005-02-22 10:55:00,44.08,44.09,43.97,44.06,66200.0,31.1035,31.1105,31.0259,31.0894,66200.0
2005-02-22 11:00:00,44.06,44.11,44.05,44.1,47200.0,31.0894,31.1246,31.0823,31.1176,47200.0
2005-02-22 11:05:00,44.1,44.1,44.05,44.06,39400.0,31.1176,31.1176,31.0823,31.0894,39400.0
2005-02-22 11:10:00,44.06,44.12,44.05,44.05,19200.0,31.0894,31.1317,31.0823,31.0823,19200.0
2005-02-22 11:15:00,44.05,44.05,43.92,43.94,109400.0,31.0823,31.0823,30.9906,31.0047,109400.0
2005-02-22 11:20:00,43.94,43.97,43.93,43.94,33800.0,31.0047,31.0259,30.9976,31.0047,33800.0
2005-02-22 11:25:00,43.94,43.94,43.88,43.88,32600.0,31.0047,31.0047,30.9624,30.9624,32600.0
2005-02-22 11:30:00,43.9,43.93,43.88,43.88,86200.0,30.9765,30.9976,30.9624,30.9624,86200.0
2005-02-22 11:35:00,43.89,43.9,43.85,43.87,52400.0,30.9694,30.9765,30.9412,30.9553,52400.0
2005-02-22 11:40:00,43.85,43.88,43.85,43.85,33800.0,30.9412,30.9624,30.9412,30.9412,33800.0
2005-02-22 11:45:00,43.85,43.85,43.76,43.77,121400.0,30.9412,30.9412,30.8777,30.8847,121400.0
2005-02-22 11:50:00,43.73,43.74,43.6,43.71,67800.0,30.8565,30.8636,30.7648,30.8424,67800.0
2005-02-22 11:55:00,43.72,43.79,43.71,43.78,29200.0,30.8495,30.8988,30.8424,30.8918,29200.0
2005-02-22 12:00:00,43.75,43.77,43.75,43.77,16800.0,30.8706,30.8847,30.8706,30.8847,16800.0
2005-02-22 12:05:00,43.77,43.85,43.77,43.85,18800.0,30.8847,30.9412,30.8847,30.9412,18800.0
2005-02-22 12:10:00,43.87,43.91,43.87,43.91,42000.0,30.9553,30.9835,30.9553,30.9835,42000.0
2005-02-22 12:15:00,43.92,43.95,43.82,43.82,50000.0,30.9906,31.0117,30.92,30.92,50000.0
2005-02-22 12:20:00,43.82,43.82,43.75,43.75,45400.0,30.92,30.92,30.8706,30.8706,45400.0
2005-02-22 12:25:00,43.7,43.77,43.66,43.76,36400.0,30.8353,30.8847,30.8071,30.8777,36400.0
2005-02-22 12:30:00,43.76,43.78,43.73,43.76,97200.0,30.8777,30.8918,30.8565,30.8777,97200.0
2005-02-22 12:35:00,43.77,43.78,43.74,43.77,129400.0,30.8847,30.8918,30.8636,30.8847,129400.0
2005-02-22 12:40:00,43.76,43.76,43.71,43.71,29800.0,30.8777,30.8777,30.8424,30.8424,29800.0
2005-02-22 12:45:00,43.72,43.77,43.7,43.71,82400.0,30.8495,30.8847,30.8353,30.8424,82400.0
2005-02-22 12:50:00,43.7,43.7,43.59,43.59,48200.0,30.8353,30.8353,30.7577,30.7577,48200.0
2005-02-22 12:55:00,43.59,43.59,43.55,43.58,69800.0,30.7577,30.7577,30.7295,30.7507,69800.0
2005-02-22 13:00:00,43.58,43.58,43.44,43.46,93200.0,30.7507,30.7507,30.6519,30.666,93200.0
2005-02-22 13:05:00,43.47,43.49,43.45,43.47,43400.0,30.673,30.6872,30.6589,30.673,43400.0
2005-02-22 13:10:00,43.47,43.49,43.4,43.49,112000.0,30.673,30.6872,30.6237,30.6872,112000.0
2005-02-22 13:15:00,43.49,43.5,43.45,43.46,42200.0,30.6872,30.6942,30.6589,30.666,42200.0
2005-02-22 13:20:00,43.46,43.46,43.41,43.44,61400.0,30.666,30.666,30.6307,30.6519,61400.0
2005-02-22 13:25:00,43.45,43.45,43.4,43.42,36400.0,30.6589,30.6589,30.6237,30.6378,36400.0
2005-02-22 13:30:00,43.42,43.43,43.38,43.41,47800.0,30.6378,30.6448,30.6095,30.6307,47800.0
2005-02-22 13:35:00,43.44,43.48,43.42,43.48,51600.0,30.6519,30.6801,30.6378,30.6801,51600.0
2005-02-22 13:40:00,43.48,43.49,43.46,43.49,70000.0,30.6801,30.6872,30.666,30.6872,70000.0
2005-02-22 13:45:00,43.49,43.52,43.43,43.45,82000.0,30.6872,30.7083,30.6448,30.6589,82000.0
2005-02-22 13:50:00,43.44,43.45,43.44,43.44,10800.0,30.6519,30.6589,30.6519,30.6519,10800.0
2005-02-22 13:55:00,43.43,43.45,43.36,43.36,18800.0,30.6448,30.6589,30.5954,30.5954,18800.0
2005-02-22 14:00:00,43.36,43.36,43.22,43.27,78600.0,30.5954,30.5954,30.4966,30.5319,78600.0
2005-02-22 14:05:00,43.27,43.32,43.23,43.29,51800.0,30.5319,30.5672,30.5037,30.546,51800.0
2005-02-22 14:10:00,43.28,43.85,43.24,43.33,53000.0,30.539,30.9412,30.5108,30.5743,53000.0
2005-02-22 14:15:00,43.33,43.36,43.31,43.34,65800.0,30.5743,30.5954,30.5602,30.5813,65800.0
2005-02-22 14:20:00,43.35,43.35,43.26,43.29,39000.0,30.5884,30.5884,30.5249,30.546,39000.0
2005-02-22 14:25:00,43.31,43.32,43.27,43.28,29400.0,30.5602,30.5672,30.5319,30.539,29400.0
2005-02-22 14:30:00,43.28,43.42,43.27,43.38,63200.0,30.539,30.6378,30.5319,30.6095,63200.0
2005-02-22 14:35:00,43.38,43.44,43.36,43.43,51600.0,30.6095,30.6519,30.5954,30.6448,51600.0
2005-02-22 14:40:00,43.42,43.43,43.35,43.37,48000.0,30.6378,30.6448,30.5884,30.6025,48000.0
2005-02-22 14:45:00,43.37,43.38,43.33,43.36,42800.0,30.6025,30.6095,30.5743,30.5954,42800.0
2005-02-22 14:50:00,43.36,43.39,43.35,43.36,28400.0,30.5954,30.6166,30.5884,30.5954,28400.0
2005-02-22 14:55:00,43.35,43.36,43.27,43.27,34800.0,30.5884,30.5954,30.5319,30.5319,34800.0
2005-02-22 15:00:00,43.28,43.28,43.27,43.27,74400.0,30.539,30.539,30.5319,30.5319,74400.0
2005-02-22 15:05:00,43.27,43.29,43.27,43.28,59400.0,30.5319,30.546,30.5319,30.539,59400.0
2005-02-22 15:10:00,43.27,43.28,43.24,43.24,41600.0,30.5319,30.539,30.5108,30.5108,41600.0
2005-02-22 15:15:00,43.24,43.3,43.24,43.27,99800.0,30.5108,30.5531,30.5108,30.5319,99800.0
2005-02-22 15:20:00,43.29,43.3,43.29,43.3,103800.0,30.546,30.5531,30.546,30.5531,103800.0
2005-02-22 15:25:00,43.31,43.32,43.3,43.31,23800.0,30.5602,30.5672,30.5531,30.5602,23800.0
2005-02-22 15:30:00,43.3,43.3,43.29,43.3,34400.0,30.5531,30.5531,30.546,30.5531,34400.0
2005-02-22 15:35:00,43.3,43.3,43.28,43.3,43600.0,30.5531,30.5531,30.539,30.5531,43600.0
2005-02-22 15:40:00,43.3,43.35,43.3,43.34,91400.0,30.5531,30.5884,30.5531,30.5813,91400.0
2005-02-22 15:45:00,43.35,43.35,43.33,43.33,121800.0,30.5884,30.5884,30.5743,30.5743,121800.0
2005-02-22 15:50:00,43.33,43.34,43.31,43.32,142800.0,30.5743,30.5813,30.5602,30.5672,142800.0
2005-02-22 15:55:00,43.32,43.33,43.32,43.32,84400.0,30.5672,30.5743,30.5672,30.5672,84400.0
2005-02-23 09:30:00,43.15,43.25,43.13,43.25,43200.0,30.4473,30.5178,30.4331,30.5178,43200.0
2005-02-23 09:35:00,43.25,43.45,43.24,43.34,106000.0,30.5178,30.6589,30.5108,30.5813,106000.0
2005-02-23 09:40:00,43.34,43.34,43.19,43.24,63800.0,30.5813,30.5813,30.4755,30.5108,63800.0
2005-02-23 09:45:00,43.24,43.27,43.09,43.1,62800.0,30.5108,30.5319,30.4049,30.412,62800.0
2005-02-23 09:50:00,43.09,43.23,43.09,43.23,70200.0,30.4049,30.5037,30.4049,30.5037,70200.0
2005-02-23 09:55:00,43.24,43.26,43.12,43.16,65400.0,30.5108,30.5249,30.4261,30.4543,65400.0
2005-02-23 10:00:00,43.19,43.25,43.17,43.21,47800.0,30.4755,30.5178,30.4614,30.4896,47800.0
2005-02-23 10:05:00,43.2,43.25,43.19,43.25,87600.0,30.4825,30.5178,30.4755,30.5178,87600.0
2005-02-23 10:10:00,43.25,43.3,43.24,43.3,49800.0,30.5178,30.5531,30.5108,30.5531,49800.0
2005-02-23 10:15:00,43.29,43.29,43.17,43.21,37400.0,30.546,30.546,30.4614,30.4896,37400.0
2005-02-23 10:20:00,43.21,43.25,43.2,43.24,80800.0,30.4896,30.5178,30.4825,30.5108,80800.0
2005-02-23 10:25:00,43.26,43.29,43.24,43.29,30400.0,30.5249,30.546,30.5108,30.546,30400.0
2005-02-23 10:30:00,43.29,43.34,43.29,43.34,34800.0,30.546,30.5813,30.546,30.5813,34800.0
2005-02-23 10:35:00,43.33,43.42,43.29,43.42,41600.0,30.5743,30.6378,30.546,30.6378,41600.0
2005-02-23 10:40:00,43.44,43.58,43.36,43.38,67800.0,30.6519,30.7507,30.5954,30.6095,67800.0
2005-02-23 10:45:00,43.4,43.46,43.36,43.45,35200.0,30.6237,30.666,30.5954,30.6589,35200.0
2005-02-23 10:50:00,43.44,43.49,43.44,43.48,30400.0,30.6519,30.6872,30.6519,30.6801,30400.0
2005-02-23 10:55:00,43.47,43.47,43.29,43.3,53800.0,30.673,30.673,30.546,30.5531,53800.0
2005-02-23 11:00:00,43.3,43.3,43.27,43.28,43400.0,30.5531,30.5531,30.5319,30.539,43400.0
2005-02-23 11:05:00,43.27,43.33,43.27,43.32,19000.0,30.5319,30.5743,30.5319,30.5672,19000.0
2005-02-23 11:10:00,43.32,43.33,43.31,43.32,33800.0,30.5672,30.5743,30.5602,30.5672,33800.0
2005-02-23 11:15:00,43.32,43.4,43.31,43.38,77000.0,30.5672,30.6237,30.5602,30.6095,77000.0
2005-02-23 11:20:00,43.38,43.49,43.38,43.48,56800.0,30.6095,30.6872,30.6095,30.6801,56800.0
2005-02-23 11:25:00,43.48,43.49,43.33,43.42,69600.0,30.6801,30.6872,30.5743,30.6378,69600.0
2005-02-23 11:30:00,43.43,43.52,43.43,43.48,26200.0,30.6448,30.7083,30.6448,30.6801,26200.0
2005-02-23 11:35:00,43.48,43.48,43.43,43.47,14800.0,30.6801,30.6801,30.6448,30.673,14800.0
2005-02-23 11:40:00,43.47,43.54,43.46,43.46,25400.0,30.673,30.7224,30.666,30.666,25400.0
2005-02-23 11:45:00,43.46,43.48,43.41,43.41,8600.0,30.666,30.6801,30.6307,30.6307,8600.0
2005-02-23 11:50:00,43.42,43.43,43.39,43.4,25000.0,30.6378,30.6448,30.6166,30.6237,25000.0
2005-02-23 11:55:00,43.4,43.4,43.3,43.31,68800.0,30.6237,30.6237,30.5531,30.5602,68800.0
2005-02-23 12:00:00,43.31,43.32,43.27,43.3,43200.0,30.5602,30.5672,30.5319,30.5531,43200.0
2005-02-23 12:05:00,43.3,43.35,43.3,43.35,22000.0,30.5531,30.5884,30.5531,30.5884,22000.0
2005-02-23 12:10:00,43.35,43.42,43.35,43.4,20600.0,30.5884,30.6378,30.5884,30.6237,20600.0
2005-02-23 12:15:00,43.4,43.41,43.34,43.36,24800.0,30.6237,30.6307,30.5813,30.5954,24800.0
2005-02-23 12:20:00,43.35,43.35,43.34,43.34,30000.0,30.5884,30.5884,30.5813,30.5813,30000.0
2005-02-23 12:25:00,43.33,43.33,43.29,43.3,64200.0,30.5743,30.5743,30.546,30.5531,64200.0
2005-02-23 12:30:00,43.3,43.32,43.3,43.32,9000.0,30.5531,30.5672,30.5531,30.5672,9000.0
2005-02-23 12:35:00,43.32,43.32,43.31,43.31,14200.0,30.5672,30.5672,30.5602,30.5602,14200.0
2005-02-23 12:40:00,43.31,43.33,43.3,43.32,16200.0,30.5602,30.5743,30.5531,30.5672,16200.0
2005-02-23 12:45:00,43.32,43.32,43.29,43.3,18200.0,30.5672,30.5672,30.546,30.5531,18200.0
2005-02-23 12:50:00,43.3,43.33,43.3,43.32,36200.0,30.5531,30.5743,30.5531,30.5672,36200.0
2005-02-23 12:55:00,43.32,43.34,43.32,43.34,12400.0,30.5672,30.5813,30.5672,30.5813,12400.0
2005-02-23 13:00:00,43.34,43.35,43.34,43.35,46600.0,30.5813,30.5884,30.5813,30.5884,46600.0
2005-02-23 13:05:00,43.35,43.38,43.35,43.35,38800.0,30.5884,30.6095,30.5884,30.5884,38800.0
2005-02-23 13:10:00,43.36,43.37,43.31,43.37,25800.0,30.5954,30.6025,30.5602,30.6025,25800.0
2005-02-23 13:15:00,43.36,43.4,43.35,43.38,76400.0,30.5954,30.6237,30.5884,30.6095,76400.0
2005-02-23 13:20:00,43.39,43.42,43.37,43.4,53400.0,30.6166,30.6378,30.6025,30.6237,53400.0
2005-02-23 13:25:00,43.4,43.41,43.38,43.38,21800.0,30.6237,30.6307,30.6095,30.6095,21800.0
2005-02-23 13:30:00,43.38,43.4,43.36,43.38,41800.0,30.6095,30.6237,30.5954,30.6095,41800.0
2005-02-23 13:35:00,43.4,43.4,43.38,43.39,118800.0,30.6237,30.6237,30.6095,30.6166,118800.0
2005-02-23 13:40:00,43.4,43.41,43.37,43.37,28800.0,30.6237,30.6307,30.6025,30.6025,28800.0
2005-02-23 13:45:00,43.37,43.43,43.37,43.41,27200.0,30.6025,30.6448,30.6025,30.6307,27200.0
2005-02-23 13:50:00,43.41,43.41,43.37,43.37,24200.0,30.6307,30.6307,30.6025,30.6025,24200.0
2005-02-23 13:55:00,43.37,43.4,43.35,43.38,20000.0,30.6025,30.6237,30.5884,30.6095,20000.0
2005-02-23 14:00:00,43.38,43.38,43.32,43.35,16000.0,30.6095,30.6095,30.5672,30.5884,16000.0
2005-02-23 14:05:00,43.37,43.37,43.31,43.35,12200.0,30.6025,30.6025,30.5602,30.5884,12200.0
2005-02-23 14:10:00,43.35,43.35,43.17,43.23,71200.0,30.5884,30.5884,30.4614,30.5037,71200.0
2005-02-23 14:15:00,43.21,43.21,43.1,43.2,56400.0,30.4896,30.4896,30.412,30.4825,56400.0
2005-02-23 14:20:00,43.2,43.26,43.2,43.25,73400.0,30.4825,30.5249,30.4825,30.5178,73400.0
2005-02-23 14:25:00,43.26,43.32,43.24,43.29,51600.0,30.5249,30.5672,30.5108,30.546,51600.0
2005-02-23 14:30:00,43.29,43.31,43.27,43.31,22400.0,30.546,30.5602,30.5319,30.5602,22400.0
2005-02-23 14:35:00,43.32,43.33,43.3,43.31,28600.0,30.5672,30.5743,30.5531,30.5602,28600.0
2005-02-23 14:40:00,43.31,43.31,43.25,43.31,26400.0,30.5602,30.5602,30.5178,30.5602,26400.0
2005-02-23 14:45:00,43.3,43.32,43.27,43.32,22000.0,30.5531,30.5672,30.5319,30.5672,22000.0
2005-02-23 14:50:00,43.3,43.32,43.23,43.24,61200.0,30.5531,30.5672,30.5037,30.5108,61200.0
2005-02-23 14:55:00,43.24,43.24,43.22,43.23,40400.0,30.5108,30.5108,30.4966,30.5037,40400.0
2005-02-23 15:00:00,43.23,43.24,43.21,43.22,13000.0,30.5037,30.5108,30.4896,30.4966,13000.0
2005-02-23 15:05:00,43.22,43.25,43.2,43.21,38800.0,30.4966,30.5178,30.4825,30.4896,38800.0
2005-02-23 15:10:00,43.2,43.23,43.18,43.2,30200.0,30.4825,30.5037,30.4684,30.4825,30200.0
2005-02-23 15:15:00,43.21,43.24,43.21,43.23,13800.0,30.4896,30.5108,30.4896,30.5037,13800.0
2005-02-23 15:20:00,43.23,43.23,43.2,43.2,34800.0,30.5037,30.5037,30.4825,30.4825,34800.0
2005-02-23 15:25:00,43.2,43.25,43.2,43.25,73000.0,30.4825,30.5178,30.4825,30.5178,73000.0
2005-02-23 15:30:00,43.24,43.26,43.24,43.26,65600.0,30.5108,30.5249,30.5108,30.5249,65600.0
2005-02-23 15:35:00,43.26,43.29,43.26,43.26,47400.0,30.5249,30.546,30.5249,30.5249,47400.0
2005-02-23 15:40:00,43.26,43.27,43.21,43.25,34600.0,30.5249,30.5319,30.4896,30.5178,34600.0
2005-02-23 15:45:00,43.26,43.3,43.23,43.23,42600.0,30.5249,30.5531,30.5037,30.5037,42600.0
2005-02-23 15:50:00,43.23,43.24,43.2,43.21,78800.0,30.5037,30.5108,30.4825,30.4896,78800.0
2005-02-23 15:55:00,43.21,43.25,43.2,43.24,110600.0,30.4896,30.5178,30.4825,30.5108,110600.0
2005-02-24 09:35:00,43.45,43.5,43.45,43.5,55200.0,30.6589,30.6942,30.6589,30.6942,55200.0
2005-02-24 09:40:00,43.52,43.71,43.49,43.51,98000.0,30.7083,30.8424,30.6872,30.7013,98000.0
2005-02-24 09:45:00,43.49,43.6,43.43,43.6,50200.0,30.6872,30.7648,30.6448,30.7648,50200.0
2005-02-24 09:50:00,43.54,43.65,43.53,43.65,38600.0,30.7224,30.8001,30.7154,30.8001,38600.0
2005-02-24 09:55:00,43.69,43.73,43.66,43.73,24800.0,30.8283,30.8565,30.8071,30.8565,24800.0
2005-02-24 10:00:00,43.68,43.68,43.45,43.55,72400.0,30.8212,30.8212,30.6589,30.7295,72400.0
2005-02-24 10:05:00,43.62,43.69,43.6,43.69,16800.0,30.7789,30.8283,30.7648,30.8283,16800.0
2005-02-24 10:10:00,43.69,43.69,43.6,43.61,17000.0,30.8283,30.8283,30.7648,30.7718,17000.0
2005-02-24 10:15:00,43.6,43.68,43.58,43.67,62600.0,30.7648,30.8212,30.7507,30.8142,62600.0
2005-02-24 10:20:00,43.63,43.65,43.6,43.6,30400.0,30.7859,30.8001,30.7648,30.7648,30400.0
2005-02-24 10:25:00,43.6,43.7,43.5,43.7,76200.0,30.7648,30.8353,30.6942,30.8353,76200.0
2005-02-24 10:30:00,43.71,43.71,43.48,43.49,206600.0,30.8424,30.8424,30.6801,30.6872,206600.0
2005-02-24 10:35:00,43.49,43.51,43.36,43.43,112200.0,30.6872,30.7013,30.5954,30.6448,112200.0
2005-02-24 10:40:00,43.43,43.53,43.43,43.44,102000.0,30.6448,30.7154,30.6448,30.6519,102000.0
2005-02-24 10:45:00,43.44,43.61,43.43,43.6,80600.0,30.6519,30.7718,30.6448,30.7648,80600.0
2005-02-24 10:50:00,43.6,43.73,43.55,43.73,52800.0,30.7648,30.8565,30.7295,30.8565,52800.0
2005-02-24 10:55:00,43.73,43.88,43.71,43.74,66400.0,30.8565,30.9624,30.8424,30.8636,66400.0
2005-02-24 11:00:00,43.75,43.75,43.66,43.7,26400.0,30.8706,30.8706,30.8071,30.8353,26400.0
2005-02-24 11:05:00,43.7,43.84,43.7,43.8,39600.0,30.8353,30.9341,30.8353,30.9059,39600.0
2005-02-24 11:10:00,43.79,43.79,43.63,43.63,17000.0,30.8988,30.8988,30.7859,30.7859,17000.0
2005-02-24 11:15:00,43.63,43.63,43.58,43.58,57800.0,30.7859,30.7859,30.7507,30.7507,57800.0
2005-02-24 11:20:00,43.59,43.6,43.41,43.44,196400.0,30.7577,30.7648,30.6307,30.6519,196400.0
2005-02-24 11:25:00,43.44,43.48,43.38,43.38,44600.0,30.6519,30.6801,30.6095,30.6095,44600.0
2005-02-24 11:30:00,43.38,43.4,43.33,43.36,156400.0,30.6095,30.6237,30.5743,30.5954,156400.0
2005-02-24 11:35:00,43.35,43.4,43.3,43.3,20400.0,30.5884,30.6237,30.5531,30.5531,20400.0
2005-02-24 11:40:00,43.29,43.3,43.24,43.25,28200.0,30.546,30.5531,30.5108,30.5178,28200.0
2005-02-24 11:45:00,43.27,43.49,43.27,43.47,45200.0,30.5319,30.6872,30.5319,30.673,45200.0
2005-02-24 11:50:00,43.47,43.58,43.43,43.56,57600.0,30.673,30.7507,30.6448,30.7366,57600.0
2005-02-24 11:55:00,43.55,43.59,43.54,43.59,16400.0,30.7295,30.7577,30.7224,30.7577,16400.0
2005-02-24 12:00:00,43.6,43.67,43.52,43.59,44200.0,30.7648,30.8142,30.7083,30.7577,44200.0
2005-02-24 12:05:00,43.58,43.65,43.56,43.6,28600.0,30.7507,30.8001,30.7366,30.7648,28600.0
2005-02-24 12:10:00,43.59,43.62,43.58,43.59,15200.0,30.7577,30.7789,30.7507,30.7577,15200.0
2005-02-24 12:15:00,43.59,43.63,43.56,43.63,26000.0,30.7577,30.7859,30.7366,30.7859,26000.0
2005-02-24 12:20:00,43.63,43.7,43.62,43.66,20400.0,30.7859,30.8353,30.7789,30.8071,20400.0
2005-02-24 12:25:00,43.66,43.66,43.64,43.65,14600.0,30.8071,30.8071,30.793,30.8001,14600.0
2005-02-24 12:30:00,43.64,43.64,43.58,43.59,12000.0,30.793,30.793,30.7507,30.7577,12000.0
2005-02-24 12:35:00,43.59,43.61,43.59,43.6,4200.0,30.7577,30.7718,30.7577,30.7648,4200.0
2005-02-24 12:40:00,43.6,43.61,43.51,43.52,23200.0,30.7648,30.7718,30.7013,30.7083,23200.0
2005-02-24 12:45:00,43.51,43.58,43.48,43.49,27800.0,30.7013,30.7507,30.6801,30.6872,27800.0
2005-02-24 12:50:00,43.5,43.55,43.5,43.52,5800.0,30.6942,30.7295,30.6942,30.7083,5800.0
2005-02-24 12:55:00,43.52,43.55,43.44,43.46,10200.0,30.7083,30.7295,30.6519,30.666,10200.0
2005-02-24 13:00:00,43.46,43.5,43.46,43.49,13600.0,30.666,30.6942,30.666,30.6872,13600.0
2005-02-24 13:05:00,43.52,43.52,43.45,43.51,14800.0,30.7083,30.7083,30.6589,30.7013,14800.0
2005-02-24 13:10:00,43.52,43.56,43.49,43.53,19000.0,30.7083,30.7366,30.6872,30.7154,19000.0
2005-02-24 13:15:00,43.52,43.54,43.51,43.54,17400.0,30.7083,30.7224,30.7013,30.7224,17400.0
2005-02-24 13:20:00,43.56,43.69,43.56,43.67,57800.0,30.7366,30.8283,30.7366,30.8142,57800.0
2005-02-24 13:25:00,43.67,43.7,43.64,43.64,18000.0,30.8142,30.8353,30.793,30.793,18000.0
2005-02-24 13:30:00,43.66,43.66,43.59,43.62,21800.0,30.8071,30.8071,30.7577,30.7789,21800.0
2005-02-24 13:35:00,43.6,43.68,43.59,43.63,18200.0,30.7648,30.8212,30.7577,30.7859,18200.0
2005-02-24 13:40:00,43.63,43.68,43.63,43.68,13200.0,30.7859,30.8212,30.7859,30.8212,13200.0
2005-02-24 13:45:00,43.65,43.65,43.6,43.63,15400.0,30.8001,30.8001,30.7648,30.7859,15400.0
2005-02-24 13:50:00,43.65,43.76,43.65,43.73,34600.0,30.8001,30.8777,30.8001,30.8565,34600.0
2005-02-24 13:55:00,43.74,43.76,43.73,43.74,6000.0,30.8636,30.8777,30.8565,30.8636,6000.0
2005-02-24 14:00:00,43.73,43.83,43.71,43.83,20600.0,30.8565,30.9271,30.8424,30.9271,20600.0
2005-02-24 14:05:00,43.82,43.82,43.77,43.81,31000.0,30.92,30.92,30.8847,30.913,31000.0
2005-02-24 14:10:00,43.8,43.92,43.8,43.84,50200.0,30.9059,30.9906,30.9059,30.9341,50200.0
2005-02-24 14:15:00,43.82,43.88,43.8,43.82,27400.0,30.92,30.9624,30.9059,30.92,27400.0
2005-02-24 14:20:00,43.84,43.88,43.79,43.79,20400.0,30.9341,30.9624,30.8988,30.8988,20400.0
2005-02-24 14:25:00,43.79,43.86,43.77,43.84,26000.0,30.8988,30.9482,30.8847,30.9341,26000.0
2005-02-24 14:30:00,43.86,43.99,43.86,43.94,30800.0,30.9482,31.04,30.9482,31.0047,30800.0
2005-02-24 14:35:00,43.94,43.94,43.82,43.88,33400.0,31.0047,31.0047,30.92,30.9624,33400.0
2005-02-24 14:40:00,43.88,43.94,43.88,43.88,13800.0,30.9624,31.0047,30.9624,30.9624,13800.0
2005-02-24 14:45:00,43.85,43.86,43.73,43.77,55600.0,30.9412,30.9482,30.8565,30.8847,55600.0
2005-02-24 14:50:00,43.77,43.81,43.77,43.79,38400.0,30.8847,30.913,30.8847,30.8988,38400.0
2005-02-24 14:55:00,43.79,43.79,43.75,43.76,62000.0,30.8988,30.8988,30.8706,30.8777,62000.0
2005-02-24 15:00:00,43.76,43.77,43.74,43.77,28400.0,30.8777,30.8847,30.8636,30.8847,28400.0
2005-02-24 15:05:00,43.78,43.85,43.77,43.85,23600.0,30.8918,30.9412,30.8847,30.9412,23600.0
2005-02-24 15:10:00,43.85,43.93,43.83,43.9,27600.0,30.9412,30.9976,30.9271,30.9765,27600.0
2005-02-24 15:15:00,43.9,43.92,43.9,43.92,15800.0,30.9765,30.9906,30.9765,30.9906,15800.0
2005-02-24 15:20:00,43.92,43.95,43.91,43.91,40800.0,30.9906,31.0117,30.9835,30.9835,40800.0
2005-02-24 15:25:00,43.91,43.93,43.9,43.93,18400.0,30.9835,30.9976,30.9765,30.9976,18400.0
2005-02-24 15:30:00,43.93,43.96,43.9,43.95,50000.0,30.9976,31.0188,30.9765,31.0117,50000.0
2005-02-24 15:35:00,43.96,44.06,43.93,44.0,67800.0,31.0188,31.0894,30.9976,31.047,67800.0
2005-02-24 15:40:00,44.01,44.04,43.95,44.04,32200.0,31.0541,31.0752,31.0117,31.0752,32200.0
2005-02-24 15:45:00,44.04,44.08,44.01,44.01,45600.0,31.0752,31.1035,31.0541,31.0541,45600.0
2005-02-24 15:50:00,44.01,44.11,44.01,44.09,55000.0,31.0541,31.1246,31.0541,31.1105,55000.0
2005-02-24 15:55:00,44.09,44.15,44.08,44.15,34800.0,31.1105,31.1529,31.1035,31.1529,34800.0
2005-02-25 09:30:00,44.17,44.58,44.17,44.47,82400.0,31.167,31.4563,31.167,31.3787,82400.0
2005-02-25 09:35:00,44.67,44.82,44.48,44.74,71000.0,31.5198,31.6256,31.3857,31.5692,71000.0
2005-02-25 09:40:00,44.76,44.9,44.65,44.82,38400.0,31.5833,31.6821,31.5057,31.6256,38400.0
2005-02-25 09:45:00,44.83,44.84,44.65,44.71,63000.0,31.6327,31.6397,31.5057,31.548,63000.0
2005-02-25 09:50:00,44.69,44.7,44.6,44.63,68800.0,31.5339,31.541,31.4704,31.4916,68800.0
2005-02-25 09:55:00,44.63,44.69,44.54,44.54,90600.0,31.4916,31.5339,31.4281,31.4281,90600.0
2005-02-25 10:00:00,44.57,44.7,44.53,44.7,56600.0,31.4492,31.541,31.421,31.541,56600.0
2005-02-25 10:05:00,44.72,44.85,44.72,44.83,22800.0,31.5551,31.6468,31.5551,31.6327,22800.0
2005-02-25 10:10:00,44.82,44.95,44.82,44.95,49200.0,31.6256,31.7174,31.6256,31.7174,49200.0
2005-02-25 10:15:00,44.92,44.92,44.74,44.9,41000.0,31.6962,31.6962,31.5692,31.6821,41000.0
2005-02-25 10:20:00,44.91,44.97,44.85,44.96,27400.0,31.6891,31.7315,31.6468,31.7244,27400.0
2005-02-25 10:25:00,44.93,45.05,44.8,45.05,45200.0,31.7032,31.7879,31.6115,31.7879,45200.0
2005-02-25 10:30:00,45.05,45.07,44.94,44.98,42200.0,31.7879,31.802,31.7103,31.7385,42200.0
2005-02-25 10:35:00,45.0,45.16,44.99,45.12,33400.0,31.7526,31.8655,31.7456,31.8373,33400.0
2005-02-25 10:40:00,45.15,45.27,45.13,45.16,50000.0,31.8585,31.9432,31.8444,31.8655,50000.0
2005-02-25 10:45:00,45.15,45.26,45.15,45.2,41600.0,31.8585,31.9361,31.8585,31.8938,41600.0
2005-02-25 10:50:00,45.21,45.29,45.17,45.21,28400.0,31.9008,31.9573,31.8726,31.9008,28400.0
2005-02-25 10:55:00,45.23,45.36,45.19,45.32,41200.0,31.9149,32.0067,31.8867,31.9784,41200.0
2005-02-25 11:00:00,45.33,45.42,45.29,45.37,63400.0,31.9855,32.049,31.9573,32.0137,63400.0
2005-02-25 11:05:00,45.35,45.56,45.35,45.56,42000.0,31.9996,32.1478,31.9996,32.1478,42000.0
2005-02-25 11:10:00,45.56,45.7,44.2,44.2,36600.0,32.1478,32.2466,31.1881,31.1881,36600.0
2005-02-25 11:15:00,45.67,45.75,45.52,45.54,89200.0,32.2254,32.2818,32.1196,32.1337,89200.0
2005-02-25 11:20:00,45.55,45.77,45.55,45.76,90600.0,32.1407,32.296,32.1407,32.2889,90600.0
2005-02-25 11:25:00,45.76,45.76,45.6,45.67,49400.0,32.2889,32.2889,32.176,32.2254,49400.0
2005-02-25 11:30:00,45.66,45.74,45.66,45.67,113200.0,32.2183,32.2748,32.2183,32.2254,113200.0
2005-02-25 11:35:00,45.67,45.68,45.65,45.67,45000.0,32.2254,32.2325,32.2113,32.2254,45000.0
2005-02-25 11:40:00,45.68,45.68,45.59,45.59,51400.0,32.2325,32.2325,32.169,32.169,51400.0
2005-02-25 11:45:00,45.59,45.6,45.54,45.56,31800.0,32.169,32.176,32.1337,32.1478,31800.0
2005-02-25 11:50:00,45.57,45.6,45.52,45.59,64600.0,32.1548,32.176,32.1196,32.169,64600.0
2005-02-25 11:55:00,45.59,45.64,45.55,45.57,40600.0,32.169,32.2042,32.1407,32.1548,40600.0
2005-02-25 12:00:00,45.57,45.63,45.56,45.63,21200.0,32.1548,32.1972,32.1478,32.1972,21200.0
2005-02-25 12:05:00,45.63,45.74,45.62,45.72,100800.0,32.1972,32.2748,32.1901,32.2607,100800.0
2005-02-25 12:10:00,45.72,45.74,45.67,45.67,21000.0,32.2607,32.2748,32.2254,32.2254,21000.0
2005-02-25 12:15:00,45.67,45.7,45.65,45.66,34400.0,32.2254,32.2466,32.2113,32.2183,34400.0
2005-02-25 12:20:00,45.65,45.65,45.6,45.62,34400.0,32.2113,32.2113,32.176,32.1901,34400.0
2005-02-25 12:25:00,45.62,45.64,45.58,45.59,60000.0,32.1901,32.2042,32.1619,32.169,60000.0
2005-02-25 12:30:00,45.58,45.6,45.56,45.57,34400.0,32.1619,32.176,32.1478,32.1548,34400.0
2005-02-25 12:35:00,45.57,45.62,45.57,45.62,26400.0,32.1548,32.1901,32.1548,32.1901,26400.0
2005-02-25 12:40:00,45.6,45.7,45.59,45.65,51200.0,32.176,32.2466,32.169,32.2113,51200.0
2005-02-25 12:45:00,45.62,45.67,45.62,45.62,15200.0,32.1901,32.2254,32.1901,32.1901,15200.0
2005-02-25 12:50:00,45.6,45.6,45.54,45.54,15600.0,32.176,32.176,32.1337,32.1337,15600.0
2005-02-25 12:55:00,45.52,45.52,45.34,45.34,48000.0,32.1196,32.1196,31.9925,31.9925,48000.0
2005-02-25 13:00:00,45.34,45.34,45.23,45.24,67000.0,31.9925,31.9925,31.9149,31.922,67000.0
2005-02-25 13:05:00,45.24,45.27,45.23,45.27,21400.0,31.922,31.9432,31.9149,31.9432,21400.0
2005-02-25 13:10:00,45.3,45.47,45.3,45.47,28400.0,31.9643,32.0843,31.9643,32.0843,28400.0
2005-02-25 13:15:00,45.48,45.52,45.48,45.48,42600.0,32.0913,32.1196,32.0913,32.0913,42600.0
2005-02-25 13:20:00,45.48,45.49,45.48,45.48,18600.0,32.0913,32.0984,32.0913,32.0913,18600.0
2005-02-25 13:25:00,45.49,45.55,45.48,45.51,35600.0,32.0984,32.1407,32.0913,32.1125,35600.0
2005-02-25 13:30:00,45.5,45.5,45.43,45.47,27000.0,32.1054,32.1054,32.0561,32.0843,27000.0
2005-02-25 13:35:00,45.48,45.48,45.37,45.37,22400.0,32.0913,32.0913,32.0137,32.0137,22400.0
2005-02-25 13:40:00,45.35,45.46,45.34,45.42,36800.0,31.9996,32.0772,31.9925,32.049,36800.0
2005-02-25 13:45:00,45.45,45.45,45.43,45.44,33800.0,32.0702,32.0702,32.0561,32.0631,33800.0
2005-02-25 13:50:00,45.45,45.49,45.45,45.49,52000.0,32.0702,32.0984,32.0702,32.0984,52000.0
2005-02-25 13:55:00,45.51,45.59,45.5,45.58,23600.0,32.1125,32.169,32.1054,32.1619,23600.0
2005-02-25 14:00:00,45.59,45.63,45.58,45.58,37200.0,32.169,32.1972,32.1619,32.1619,37200.0
2005-02-25 14:05:00,45.58,45.62,45.58,45.6,30800.0,32.1619,32.1901,32.1619,32.176,30800.0
2005-02-25 14:10:00,45.6,45.7,45.6,45.7,52000.0,32.176,32.2466,32.176,32.2466,52000.0
2005-02-25 14:15:00,45.7,45.82,45.7,45.81,41200.0,32.2466,32.3312,32.2466,32.3242,41200.0
2005-02-25 14:20:00,45.83,45.88,45.79,45.79,43000.0,32.3383,32.3736,32.3101,32.3101,43000.0
2005-02-25 14:25:00,45.78,45.79,45.68,45.71,27800.0,32.303,32.3101,32.2325,32.2536,27800.0
2005-02-25 14:30:00,45.72,45.79,45.72,45.74,20000.0,32.2607,32.3101,32.2607,32.2748,20000.0
2005-02-25 14:35:00,45.72,45.83,45.71,45.74,35200.0,32.2607,32.3383,32.2536,32.2748,35200.0
2005-02-25 14:40:00,45.74,45.74,45.63,45.65,35400.0,32.2748,32.2748,32.1972,32.2113,35400.0
2005-02-25 14:45:00,45.65,45.68,45.64,45.65,27000.0,32.2113,32.2325,32.2042,32.2113,27000.0
2005-02-25 14:50:00,45.65,45.68,45.65,45.66,32000.0,32.2113,32.2325,32.2113,32.2183,32000.0
2005-02-25 14:55:00,45.66,45.68,45.65,45.65,36400.0,32.2183,32.2325,32.2113,32.2113,36400.0
2005-02-25 15:00:00,45.64,45.67,45.63,45.67,34200.0,32.2042,32.2254,32.1972,32.2254,34200.0
2005-02-25 15:05:00,45.66,45.7,45.6,45.63,62800.0,32.2183,32.2466,32.176,32.1972,62800.0
2005-02-25 15:10:00,45.63,45.74,45.63,45.74,46000.0,32.1972,32.2748,32.1972,32.2748,46000.0
2005-02-25 15:15:00,45.75,45.75,45.68,45.73,55400.0,32.2818,32.2818,32.2325,32.2677,55400.0
2005-02-25 15:20:00,45.73,45.8,45.68,45.77,64600.0,32.2677,32.3171,32.2325,32.296,64600.0
2005-02-25 15:25:00,45.77,45.77,45.69,45.7,56200.0,32.296,32.296,32.2395,32.2466,56200.0
2005-02-25 15:30:00,45.69,45.74,45.68,45.73,68000.0,32.2395,32.2748,32.2325,32.2677,68000.0
2005-02-25 15:35:00,45.73,45.73,45.66,45.73,61000.0,32.2677,32.2677,32.2183,32.2677,61000.0
2005-02-25 15:40:00,45.73,45.74,45.71,45.74,73600.0,32.2677,32.2748,32.2536,32.2748,73600.0
2005-02-25 15:45:00,45.74,45.77,45.74,45.76,60600.0,32.2748,32.296,32.2748,32.2889,60600.0
2005-02-25 15:50:00,45.76,45.76,45.73,45.74,71600.0,32.2889,32.2889,32.2677,32.2748,71600.0
2005-02-25 15:55:00,45.74,45.76,45.73,45.74,86200.0,32.2748,32.2889,32.2677,32.2748,86200.0
2005-02-28 09:30:00,45.85,46.25,45.85,46.18,86200.0,32.3524,32.6347,32.3524,32.5853,86200.0
2005-02-28 09:35:00,46.13,46.3,46.11,46.3,42200.0,32.55,32.6699,32.5359,32.6699,42200.0
2005-02-28 09:40:00,46.3,46.58,46.27,46.55,54000.0,32.6699,32.8675,32.6488,32.8463,54000.0
2005-02-28 09:45:00,46.55,46.65,46.4,46.4,66400.0,32.8463,32.9169,32.7405,32.7405,66400.0
2005-02-28 09:50:00,46.41,46.41,46.3,46.33,33600.0,32.7476,32.7476,32.6699,32.6911,33600.0
2005-02-28 09:55:00,46.34,46.48,46.34,46.48,30200.0,32.6982,32.7969,32.6982,32.7969,30200.0
2005-02-28 10:00:00,46.45,46.51,46.38,46.5,60800.0,32.7758,32.8181,32.7264,32.8111,60800.0
2005-02-28 10:05:00,46.49,46.49,46.1,46.16,65400.0,32.804,32.804,32.5288,32.5712,65400.0
2005-02-28 10:10:00,46.17,46.21,46.15,46.2,89200.0,32.5782,32.6064,32.5641,32.5994,89200.0
2005-02-28 10:15:00,46.2,46.28,46.15,46.15,78400.0,32.5994,32.6558,32.5641,32.5641,78400.0
2005-02-28 10:20:00,46.16,46.18,46.15,46.15,51400.0,32.5712,32.5853,32.5641,32.5641,51400.0
2005-02-28 10:25:00,46.16,46.18,46.12,46.13,88000.0,32.5712,32.5853,32.5429,32.55,88000.0
2005-02-28 10:30:00,46.13,46.13,46.02,46.07,57800.0,32.55,32.55,32.4724,32.5076,57800.0
2005-02-28 10:35:00,46.09,46.14,45.99,46.02,55000.0,32.5218,32.557,32.4512,32.4724,55000.0
2005-02-28 10:40:00,46.02,46.02,45.89,45.89,102200.0,32.4724,32.4724,32.3806,32.3806,102200.0
2005-02-28 10:45:00,45.9,46.04,45.87,46.02,68000.0,32.3877,32.4865,32.3665,32.4724,68000.0
2005-02-28 10:50:00,46.02,46.15,46.02,46.05,33800.0,32.4724,32.5641,32.4724,32.4935,33800.0
2005-02-28 10:55:00,46.03,46.09,45.93,46.08,52400.0,32.4794,32.5218,32.4089,32.5147,52400.0
2005-02-28 11:00:00,46.08,46.23,46.08,46.2,39800.0,32.5147,32.6205,32.5147,32.5994,39800.0
2005-02-28 11:05:00,46.17,46.17,45.99,46.05,34600.0,32.5782,32.5782,32.4512,32.4935,34600.0
2005-02-28 11:10:00,46.02,46.06,46.02,46.05,27600.0,32.4724,32.5006,32.4724,32.4935,27600.0
2005-02-28 11:15:00,46.05,46.07,46.01,46.07,28200.0,32.4935,32.5076,32.4653,32.5076,28200.0
2005-02-28 11:20:00,46.08,46.1,46.08,46.09,18000.0,32.5147,32.5288,32.5147,32.5218,18000.0
2005-02-28 11:25:00,46.1,46.13,46.07,46.09,22600.0,32.5288,32.55,32.5076,32.5218,22600.0
2005-02-28 11:30:00,46.09,46.12,46.07,46.08,60600.0,32.5218,32.5429,32.5076,32.5147,60600.0
2005-02-28 11:35:00,46.07,46.08,45.98,46.01,121600.0,32.5076,32.5147,32.4441,32.4653,121600.0
2005-02-28 11:40:00,46.01,46.01,45.94,45.94,63600.0,32.4653,32.4653,32.4159,32.4159,63600.0
2005-02-28 11:45:00,45.94,45.99,45.85,45.87,51200.0,32.4159,32.4512,32.3524,32.3665,51200.0
2005-02-28 11:50:00,45.87,45.88,45.76,45.76,155800.0,32.3665,32.3736,32.2889,32.2889,155800.0
2005-02-28 11:55:00,45.75,45.83,45.51,45.53,95000.0,32.2818,32.3383,32.1125,32.1266,95000.0
2005-02-28 12:00:00,45.52,45.58,45.24,45.24,159400.0,32.1196,32.1619,31.922,31.922,159400.0
2005-02-28 12:05:00,45.25,45.25,45.09,45.1,140200.0,31.929,31.929,31.8161,31.8232,140200.0
2005-02-28 12:10:00,45.1,45.15,44.88,44.93,199800.0,31.8232,31.8585,31.668,31.7032,199800.0
2005-02-28 12:15:00,44.97,44.97,44.68,44.72,165000.0,31.7315,31.7315,31.5268,31.5551,165000.0
2005-02-28 12:20:00,44.72,44.72,44.61,44.63,175000.0,31.5551,31.5551,31.4774,31.4916,175000.0
2005-02-28 12:25:00,44.67,45.0,44.63,44.9,154600.0,31.5198,31.7526,31.4916,31.6821,154600.0
2005-02-28 12:30:00,44.91,45.1,44.88,45.06,69000.0,31.6891,31.8232,31.668,31.795,69000.0
2005-02-28 12:35:00,45.1,45.45,45.07,45.11,182200.0,31.8232,32.0702,31.802,31.8303,182200.0
2005-02-28 12:40:00,45.11,45.18,44.99,45.17,88800.0,31.8303,31.8796,31.7456,31.8726,88800.0
2005-02-28 12:45:00,45.17,45.24,45.16,45.22,77800.0,31.8726,31.922,31.8655,31.9079,77800.0
2005-02-28 12:50:00,45.25,45.38,45.22,45.24,84200.0,31.929,32.0208,31.9079,31.922,84200.0
2005-02-28 12:55:00,45.24,45.24,45.18,45.22,54800.0,31.922,31.922,31.8796,31.9079,54800.0
2005-02-28 13:00:00,45.22,45.35,45.21,45.21,49200.0,31.9079,31.9996,31.9008,31.9008,49200.0
2005-02-28 13:05:00,45.2,45.2,44.98,44.99,57200.0,31.8938,31.8938,31.7385,31.7456,57200.0
2005-02-28 13:10:00,44.99,45.03,44.96,45.02,53800.0,31.7456,31.7738,31.7244,31.7668,53800.0
2005-02-28 13:15:00,45.03,45.13,44.99,45.13,51800.0,31.7738,31.8444,31.7456,31.8444,51800.0
2005-02-28 13:20:00,45.13,45.19,45.09,45.18,38600.0,31.8444,31.8867,31.8161,31.8796,38600.0
2005-02-28 13:25:00,45.17,45.2,45.16,45.16,28800.0,31.8726,31.8938,31.8655,31.8655,28800.0
2005-02-28 13:30:00,45.18,45.23,45.15,45.15,47800.0,31.8796,31.9149,31.8585,31.8585,47800.0
2005-02-28 13:35:00,45.14,45.14,44.99,45.01,72000.0,31.8514,31.8514,31.7456,31.7597,72000.0
2005-02-28 13:40:00,45.0,45.04,45.0,45.0,97000.0,31.7526,31.7809,31.7526,31.7526,97000.0
2005-02-28 13:45:00,45.01,45.07,44.99,45.02,51400.0,31.7597,31.802,31.7456,31.7668,51400.0
2005-02-28 13:50:00,45.02,45.09,45.02,45.04,20800.0,31.7668,31.8161,31.7668,31.7809,20800.0
2005-02-28 13:55:00,45.04,45.13,45.02,45.13,48200.0,31.7809,31.8444,31.7668,31.8444,48200.0
2005-02-28 14:00:00,45.13,45.13,45.04,45.06,52600.0,31.8444,31.8444,31.7809,31.795,52600.0
2005-02-28 14:05:00,45.06,45.09,45.01,45.09,40800.0,31.795,31.8161,31.7597,31.8161,40800.0
2005-02-28 14:10:00,45.1,45.16,45.1,45.15,52600.0,31.8232,31.8655,31.8232,31.8585,52600.0
2005-02-28 14:15:00,45.15,45.27,45.15,45.27,42600.0,31.8585,31.9432,31.8585,31.9432,42600.0
2005-02-28 14:20:00,45.27,45.48,45.27,45.47,73800.0,31.9432,32.0913,31.9432,32.0843,73800.0
2005-02-28 14:25:00,45.47,45.5,45.38,45.38,46400.0,32.0843,32.1054,32.0208,32.0208,46400.0
2005-02-28 14:30:00,45.38,45.38,45.2,45.23,40200.0,32.0208,32.0208,31.8938,31.9149,40200.0
2005-02-28 14:35:00,45.23,45.29,45.23,45.24,44800.0,31.9149,31.9573,31.9149,31.922,44800.0
2005-02-28 14:40:00,45.24,45.33,45.23,45.33,57600.0,31.922,31.9855,31.9149,31.9855,57600.0
2005-02-28 14:45:00,45.33,45.35,45.31,45.31,38400.0,31.9855,31.9996,31.9714,31.9714,38400.0
2005-02-28 14:50:00,45.31,45.38,45.24,45.35,68000.0,31.9714,32.0208,31.922,31.9996,68000.0
2005-02-28 14:55:00,45.38,45.49,45.37,45.42,51400.0,32.0208,32.0984,32.0137,32.049,51400.0
2005-02-28 15:00:00,45.42,45.44,45.3,45.33,42400.0,32.049,32.0631,31.9643,31.9855,42400.0
2005-02-28 15:05:00,45.33,45.4,45.33,45.4,36000.0,31.9855,32.0349,31.9855,32.0349,36000.0
2005-02-28 15:10:00,45.41,45.46,45.4,45.4,47800.0,32.0419,32.0772,32.0349,32.0349,47800.0
2005-02-28 15:15:00,45.4,45.65,45.39,45.65,85000.0,32.0349,32.2113,32.0278,32.2113,85000.0
2005-02-28 15:20:00,45.67,45.71,45.52,45.52,47000.0,32.2254,32.2536,32.1196,32.1196,47000.0
2005-02-28 15:25:00,45.53,45.6,45.51,45.57,31600.0,32.1266,32.176,32.1125,32.1548,31600.0
2005-02-28 15:30:00,45.57,45.73,45.57,45.72,39800.0,32.1548,32.2677,32.1548,32.2607,39800.0
2005-02-28 15:35:00,45.73,45.76,45.63,45.7,55200.0,32.2677,32.2889,32.1972,32.2466,55200.0
2005-02-28 15:40:00,45.7,45.75,45.68,45.68,37200.0,32.2466,32.2818,32.2325,32.2325,37200.0
2005-02-28 15:45:00,45.69,45.69,45.63,45.63,53600.0,32.2395,32.2395,32.1972,32.1972,53600.0
2005-02-28 15:50:00,45.64,45.65,45.55,45.55,37000.0,32.2042,32.2113,32.1407,32.1407,37000.0
2005-02-28 15:55:00,45.55,45.55,45.46,45.46,68400.0,32.1407,32.1407,32.0772,32.0772,68400.0
2005-03-01 09:30:00,45.2,45.22,45.18,45.22,48800.0,31.8938,31.9079,31.8796,31.9079,48800.0
2005-03-01 09:35:00,45.23,45.4,45.21,45.39,90600.0,31.9149,32.0349,31.9008,32.0278,90600.0
2005-03-01 09:40:00,45.39,45.39,45.06,45.15,89000.0,32.0278,32.0278,31.795,31.8585,89000.0
2005-03-01 09:45:00,45.13,45.13,44.9,45.0,76400.0,31.8444,31.8444,31.6821,31.7526,76400.0
2005-03-01 09:50:00,45.01,45.02,44.77,44.98,78200.0,31.7597,31.7668,31.5903,31.7385,78200.0
2005-03-01 09:55:00,45.0,45.0,44.8,44.85,35000.0,31.7526,31.7526,31.6115,31.6468,35000.0
2005-03-01 10:00:00,44.85,44.97,44.85,44.9,60800.0,31.6468,31.7315,31.6468,31.6821,60800.0
2005-03-01 10:05:00,44.92,44.96,44.3,44.7,85200.0,31.6962,31.7244,31.2587,31.541,85200.0
2005-03-01 10:10:00,44.7,44.78,44.69,44.75,83800.0,31.541,31.5974,31.5339,31.5762,83800.0
2005-03-01 10:15:00,44.76,44.78,44.68,44.7,58000.0,31.5833,31.5974,31.5268,31.541,58000.0
2005-03-01 10:20:00,44.68,44.68,44.26,44.26,69000.0,31.5268,31.5268,31.2305,31.2305,69000.0
2005-03-01 10:25:00,44.33,44.5,44.33,44.47,95200.0,31.2799,31.3998,31.2799,31.3787,95200.0
2005-03-01 10:30:00,44.47,44.55,44.42,44.48,70200.0,31.3787,31.4351,31.3434,31.3857,70200.0
2005-03-01 10:35:00,44.48,44.52,44.31,44.33,53800.0,31.3857,31.4139,31.2658,31.2799,53800.0
2005-03-01 10:40:00,44.33,44.33,44.26,44.26,58400.0,31.2799,31.2799,31.2305,31.2305,58400.0
2005-03-01 10:45:00,44.23,44.27,44.13,44.13,58000.0,31.2093,31.2375,31.1388,31.1388,58000.0
2005-03-01 10:50:00,44.12,44.15,43.87,43.88,105400.0,31.1317,31.1529,30.9553,30.9624,105400.0
2005-03-01 10:55:00,43.87,44.18,43.87,44.18,83000.0,30.9553,31.174,30.9553,31.174,83000.0
2005-03-01 11:00:00,44.18,44.18,44.02,44.14,70600.0,31.174,31.174,31.0611,31.1458,70600.0
2005-03-01 11:05:00,44.14,44.18,44.01,44.07,92800.0,31.1458,31.174,31.0541,31.0964,92800.0
2005-03-01 11:10:00,44.07,44.1,44.0,44.0,47400.0,31.0964,31.1176,31.047,31.047,47400.0
2005-03-01 11:15:00,44.0,44.06,43.97,44.05,50800.0,31.047,31.0894,31.0259,31.0823,50800.0
2005-03-01 11:20:00,44.06,44.09,44.02,44.09,36600.0,31.0894,31.1105,31.0611,31.1105,36600.0
2005-03-01 11:25:00,44.09,44.15,44.02,44.15,50600.0,31.1105,31.1529,31.0611,31.1529,50600.0
2005-03-01 11:30:00,44.15,44.15,44.08,44.13,39600.0,31.1529,31.1529,31.1035,31.1388,39600.0
2005-03-01 11:35:00,44.1,44.2,44.1,44.17,52600.0,31.1176,31.1881,31.1176,31.167,52600.0
2005-03-01 11:40:00,44.15,44.23,44.11,44.18,74000.0,31.1529,31.2093,31.1246,31.174,74000.0
2005-03-01 11:45:00,44.18,44.18,44.02,44.12,78200.0,31.174,31.174,31.0611,31.1317,78200.0
2005-03-01 11:50:00,44.15,44.26,44.13,44.23,42000.0,31.1529,31.2305,31.1388,31.2093,42000.0
2005-03-01 11:55:00,44.22,44.26,44.11,44.13,63600.0,31.2023,31.2305,31.1246,31.1388,63600.0
2005-03-01 12:00:00,44.13,44.14,44.0,44.02,39600.0,31.1388,31.1458,31.047,31.0611,39600.0
2005-03-01 12:05:00,44.02,44.04,43.96,43.98,40800.0,31.0611,31.0752,31.0188,31.0329,40800.0
2005-03-01 12:10:00,43.96,44.02,43.96,44.02,32000.0,31.0188,31.0611,31.0188,31.0611,32000.0
2005-03-01 12:15:00,44.01,44.02,43.97,43.97,16000.0,31.0541,31.0611,31.0259,31.0259,16000.0
2005-03-01 12:20:00,43.97,44.01,43.97,44.0,21200.0,31.0259,31.0541,31.0259,31.047,21200.0
2005-03-01 12:25:00,44.01,44.1,44.01,44.05,30400.0,31.0541,31.1176,31.0541,31.0823,30400.0
2005-03-01 12:30:00,44.02,44.16,44.02,44.14,33800.0,31.0611,31.1599,31.0611,31.1458,33800.0
2005-03-01 12:35:00,44.13,44.15,44.11,44.14,74800.0,31.1388,31.1529,31.1246,31.1458,74800.0
2005-03-01 12:40:00,44.14,44.16,44.1,44.12,57600.0,31.1458,31.1599,31.1176,31.1317,57600.0
2005-03-01 12:45:00,44.13,44.18,44.08,44.16,38600.0,31.1388,31.174,31.1035,31.1599,38600.0
2005-03-01 12:50:00,44.16,44.17,44.0,44.06,32200.0,31.1599,31.167,31.047,31.0894,32200.0
2005-03-01 12:55:00,44.06,44.06,43.96,44.0,62400.0,31.0894,31.0894,31.0188,31.047,62400.0
2005-03-01 13:00:00,43.97,44.02,43.97,44.02,39200.0,31.0259,31.0611,31.0259,31.0611,39200.0
2005-03-01 13:05:00,44.02,44.06,43.95,43.96,32200.0,31.0611,31.0894,31.0117,31.0188,32200.0
2005-03-01 13:10:00,43.9,43.93,43.89,43.9,49400.0,30.9765,30.9976,30.9694,30.9765,49400.0
2005-03-01 13:15:00,43.89,43.91,43.81,43.81,27800.0,30.9694,30.9835,30.913,30.913,27800.0
2005-03-01 13:20:00,43.81,43.81,43.74,43.76,57800.0,30.913,30.913,30.8636,30.8777,57800.0
2005-03-01 13:25:00,43.76,43.83,43.74,43.81,32400.0,30.8777,30.9271,30.8636,30.913,32400.0
2005-03-01 13:30:00,43.81,43.99,43.81,43.97,34400.0,30.913,31.04,30.913,31.0259,34400.0
2005-03-01 13:35:00,43.97,44.07,43.95,43.99,29200.0,31.0259,31.0964,31.0117,31.04,29200.0
2005-03-01 13:40:00,43.99,43.99,43.95,43.97,28600.0,31.04,31.04,31.0117,31.0259,28600.0
2005-03-01 13:45:00,43.96,43.97,43.88,43.88,17200.0,31.0188,31.0259,30.9624,30.9624,17200.0
2005-03-01 13:50:00,43.87,43.9,43.81,43.88,37200.0,30.9553,30.9765,30.913,30.9624,37200.0
2005-03-01 13:55:00,43.88,43.92,43.85,43.9,28800.0,30.9624,30.9906,30.9412,30.9765,28800.0
2005-03-01 14:00:00,43.9,43.9,43.85,43.85,24200.0,30.9765,30.9765,30.9412,30.9412,24200.0
2005-03-01 14:05:00,43.85,43.88,43.83,43.87,17800.0,30.9412,30.9624,30.9271,30.9553,17800.0
2005-03-01 14:10:00,43.87,43.87,43.85,43.85,29200.0,30.9553,30.9553,30.9412,30.9412,29200.0
2005-03-01 14:15:00,43.85,43.87,43.8,43.8,36800.0,30.9412,30.9553,30.9059,30.9059,36800.0
2005-03-01 14:20:00,43.8,43.88,43.8,43.88,28800.0,30.9059,30.9624,30.9059,30.9624,28800.0
2005-03-01 14:25:00,43.89,43.91,43.81,43.81,28400.0,30.9694,30.9835,30.913,30.913,28400.0
2005-03-01 14:30:00,43.81,43.81,43.77,43.79,59800.0,30.913,30.913,30.8847,30.8988,59800.0
2005-03-01 14:35:00,43.77,43.8,43.76,43.8,85400.0,30.8847,30.9059,30.8777,30.9059,85400.0
2005-03-01 14:40:00,43.79,43.82,43.78,43.81,31600.0,30.8988,30.92,30.8918,30.913,31600.0
2005-03-01 14:45:00,43.8,43.81,43.78,43.8,33400.0,30.9059,30.913,30.8918,30.9059,33400.0
2005-03-01 14:50:00,43.8,43.81,43.79,43.79,42600.0,30.9059,30.913,30.8988,30.8988,42600.0
2005-03-01 14:55:00,43.79,43.83,43.79,43.81,34600.0,30.8988,30.9271,30.8988,30.913,34600.0
2005-03-01 15:00:00,43.81,43.91,43.81,43.89,82400.0,30.913,30.9835,30.913,30.9694,82400.0
2005-03-01 15:05:00,43.88,43.88,43.85,43.86,46200.0,30.9624,30.9624,30.9412,30.9482,46200.0
2005-03-01 15:10:00,43.86,43.88,43.84,43.86,66400.0,30.9482,30.9624,30.9341,30.9482,66400.0
2005-03-01 15:15:00,43.86,43.91,43.86,43.9,46800.0,30.9482,30.9835,30.9482,30.9765,46800.0
2005-03-01 15:20:00,43.9,43.92,43.89,43.9,52000.0,30.9765,30.9906,30.9694,30.9765,52000.0
2005-03-01 15:25:00,43.9,43.95,43.88,43.95,83200.0,30.9765,31.0117,30.9624,31.0117,83200.0
2005-03-01 15:30:00,43.95,43.99,43.94,43.99,65400.0,31.0117,31.04,31.0047,31.04,65400.0
2005-03-01 15:35:00,43.99,43.99,43.96,43.97,54000.0,31.04,31.04,31.0188,31.0259,54000.0
2005-03-01 15:40:00,43.96,43.97,43.95,43.96,68600.0,31.0188,31.0259,31.0117,31.0188,68600.0
2005-03-01 15:45:00,43.96,43.97,43.95,43.97,50800.0,31.0188,31.0259,31.0117,31.0259,50800.0
2005-03-01 15:50:00,43.98,43.98,43.93,43.93,59400.0,31.0329,31.0329,30.9976,30.9976,59400.0
2005-03-01 15:55:00,43.93,43.97,43.9,43.97,66400.0,30.9976,31.0259,30.9765,31.0259,66400.0
2005-03-02 09:30:00,21.99,22.1,21.89,22.09,108400.0,15.5165,15.5941,15.4459,15.587,108400.0
2005-03-02 09:35:00,22.08,22.34,22.03,22.29,175200.0,15.58,15.7634,15.5447,15.7281,175200.0
2005-03-02 09:40:00,22.29,22.3,22.15,22.16,151800.0,15.7281,15.7352,15.6294,15.6364,151800.0
2005-03-02 09:45:00,22.17,22.21,22.15,22.21,111400.0,15.6435,15.6717,15.6294,15.6717,111400.0
2005-03-02 09:50:00,22.21,22.28,22.2,22.26,107000.0,15.6717,15.7211,15.6646,15.707,107000.0
2005-03-02 09:55:00,22.25,22.26,22.17,22.2,84200.0,15.6999,15.707,15.6435,15.6646,84200.0
2005-03-02 10:00:00,22.2,22.29,22.18,22.28,80200.0,15.6646,15.7281,15.6505,15.7211,80200.0
2005-03-02 10:05:00,22.29,22.3,22.15,22.23,58200.0,15.7281,15.7352,15.6294,15.6858,58200.0
2005-03-02 10:10:00,22.23,22.25,22.16,22.17,187800.0,15.6858,15.6999,15.6364,15.6435,187800.0
2005-03-02 10:15:00,22.18,22.27,22.16,22.18,74000.0,15.6505,15.714,15.6364,15.6505,74000.0
2005-03-02 10:20:00,22.18,22.2,22.06,22.06,73200.0,15.6505,15.6646,15.5658,15.5658,73200.0
2005-03-02 10:25:00,22.06,22.13,21.95,22.09,103600.0,15.5658,15.6152,15.4882,15.587,103600.0
2005-03-02 10:30:00,22.1,22.17,21.93,22.17,167800.0,15.5941,15.6435,15.4741,15.6435,167800.0
2005-03-02 10:35:00,22.14,22.33,22.14,22.33,105200.0,15.6223,15.7564,15.6223,15.7564,105200.0
2005-03-02 10:40:00,22.33,22.33,22.24,22.27,77800.0,15.7564,15.7564,15.6929,15.714,77800.0
2005-03-02 10:45:00,22.27,22.27,22.23,22.25,36400.0,15.714,15.714,15.6858,15.6999,36400.0
2005-03-02 10:50:00,22.24,22.24,22.06,22.09,105600.0,15.6929,15.6929,15.5658,15.587,105600.0
2005-03-02 10:55:00,22.06,22.17,22.02,22.15,59400.0,15.5658,15.6435,15.5376,15.6294,59400.0
2005-03-02 11:00:00,22.15,22.18,22.06,22.14,75400.0,15.6294,15.6505,15.5658,15.6223,75400.0
2005-03-02 11:05:00,22.13,22.27,22.12,22.24,56200.0,15.6152,15.714,15.6082,15.6929,56200.0
2005-03-02 11:10:00,22.25,22.34,22.23,22.25,59000.0,15.6999,15.7634,15.6858,15.6999,59000.0
2005-03-02 11:15:00,22.25,22.35,22.2,22.29,96200.0,15.6999,15.7705,15.6646,15.7281,96200.0
2005-03-02 11:20:00,22.28,22.34,22.21,22.23,67800.0,15.7211,15.7634,15.6717,15.6858,67800.0
2005-03-02 11:25:00,22.21,22.25,22.2,22.22,35600.0,15.6717,15.6999,15.6646,15.6787,35600.0
2005-03-02 11:30:00,22.23,22.25,22.2,22.21,24200.0,15.6858,15.6999,15.6646,15.6717,24200.0
2005-03-02 11:35:00,22.21,22.23,22.17,22.18,46800.0,15.6717,15.6858,15.6435,15.6505,46800.0
2005-03-02 11:40:00,22.18,22.27,22.18,22.27,19400.0,15.6505,15.714,15.6505,15.714,19400.0
2005-03-02 11:45:00,22.27,22.33,22.25,22.25,52400.0,15.714,15.7564,15.6999,15.6999,52400.0
2005-03-02 11:50:00,22.25,22.28,22.2,22.28,29600.0,15.6999,15.7211,15.6646,15.7211,29600.0
2005-03-02 11:55:00,22.28,22.28,22.21,22.28,17200.0,15.7211,15.7211,15.6717,15.7211,17200.0
2005-03-02 12:00:00,22.26,22.27,22.23,22.24,23600.0,15.707,15.714,15.6858,15.6929,23600.0
2005-03-02 12:05:00,22.24,22.28,22.24,22.28,60600.0,15.6929,15.7211,15.6929,15.7211,60600.0
2005-03-02 12:10:00,22.28,22.29,22.27,22.29,12600.0,15.7211,15.7281,15.714,15.7281,12600.0
2005-03-02 12:15:00,22.29,22.34,22.29,22.33,23200.0,15.7281,15.7634,15.7281,15.7564,23200.0
2005-03-02 12:20:00,22.33,22.5,22.33,22.39,54400.0,15.7564,15.8763,15.7564,15.7987,54400.0
2005-03-02 12:25:00,22.39,22.39,22.34,22.36,31800.0,15.7987,15.7987,15.7634,15.7775,31800.0
2005-03-02 12:30:00,22.38,22.38,22.33,22.33,22200.0,15.7916,15.7916,15.7564,15.7564,22200.0
2005-03-02 12:35:00,22.33,22.36,22.33,22.33,24600.0,15.7564,15.7775,15.7564,15.7564,24600.0
2005-03-02 12:40:00,22.33,22.34,22.29,22.32,39400.0,15.7564,15.7634,15.7281,15.7493,39400.0
2005-03-02 12:45:00,22.31,22.32,22.3,22.31,24800.0,15.7423,15.7493,15.7352,15.7423,24800.0
2005-03-02 12:50:00,22.3,22.35,22.3,22.35,27800.0,15.7352,15.7705,15.7352,15.7705,27800.0
2005-03-02 12:55:00,22.35,22.4,22.35,22.38,26200.0,15.7705,15.8058,15.7705,15.7916,26200.0
2005-03-02 13:00:00,22.38,22.41,22.38,22.41,22800.0,15.7916,15.8128,15.7916,15.8128,22800.0
2005-03-02 13:05:00,22.41,22.43,22.4,22.41,25200.0,15.8128,15.8269,15.8058,15.8128,25200.0
2005-03-02 13:10:00,22.41,22.47,22.41,22.47,37000.0,15.8128,15.8552,15.8128,15.8552,37000.0
2005-03-02 13:15:00,22.47,22.54,22.46,22.53,48200.0,15.8552,15.9045,15.8481,15.8975,48200.0
2005-03-02 13:20:00,22.53,22.57,22.51,22.57,36400.0,15.8975,15.9257,15.8834,15.9257,36400.0
2005-03-02 13:25:00,22.57,22.61,22.56,22.58,34400.0,15.9257,15.9539,15.9187,15.9328,34400.0
2005-03-02 13:30:00,22.57,22.6,22.5,22.5,22200.0,15.9257,15.9469,15.8763,15.8763,22200.0
2005-03-02 13:35:00,22.5,22.54,22.5,22.5,33400.0,15.8763,15.9045,15.8763,15.8763,33400.0
2005-03-02 13:40:00,22.5,22.5,22.47,22.47,30600.0,15.8763,15.8763,15.8552,15.8552,30600.0
2005-03-02 13:45:00,22.45,22.5,22.43,22.48,31600.0,15.841,15.8763,15.8269,15.8622,31600.0
2005-03-02 13:50:00,22.48,22.48,22.38,22.38,30600.0,15.8622,15.8622,15.7916,15.7916,30600.0
2005-03-02 13:55:00,22.38,22.43,22.3,22.43,51000.0,15.7916,15.8269,15.7352,15.8269,51000.0
2005-03-02 14:00:00,22.43,22.49,22.38,22.4,57200.0,15.8269,15.8693,15.7916,15.8058,57200.0
2005-03-02 14:05:00,22.41,22.44,22.39,22.39,29000.0,15.8128,15.834,15.7987,15.7987,29000.0
2005-03-02 14:10:00,22.4,22.4,22.36,22.39,25000.0,15.8058,15.8058,15.7775,15.7987,25000.0
2005-03-02 14:15:00,22.39,22.42,22.35,22.37,25200.0,15.7987,15.8199,15.7705,15.7846,25200.0
2005-03-02 14:20:00,22.37,22.4,22.37,22.39,17400.0,15.7846,15.8058,15.7846,15.7987,17400.0
2005-03-02 14:25:00,22.39,22.46,22.39,22.46,36200.0,15.7987,15.8481,15.7987,15.8481,36200.0
2005-03-02 14:30:00,22.46,22.47,22.41,22.41,26400.0,15.8481,15.8552,15.8128,15.8128,26400.0
2005-03-02 14:35:00,22.4,22.41,22.34,22.38,72800.0,15.8058,15.8128,15.7634,15.7916,72800.0
2005-03-02 14:40:00,22.38,22.4,22.35,22.36,67000.0,15.7916,15.8058,15.7705,15.7775,67000.0
2005-03-02 14:45:00,22.36,22.36,22.32,22.34,50400.0,15.7775,15.7775,15.7493,15.7634,50400.0
2005-03-02 14:50:00,22.33,22.36,22.32,22.36,36200.0,15.7564,15.7775,15.7493,15.7775,36200.0
2005-03-02 14:55:00,22.36,22.4,22.35,22.38,35800.0,15.7775,15.8058,15.7705,15.7916,35800.0
2005-03-02 15:00:00,22.38,22.39,22.36,22.37,70400.0,15.7916,15.7987,15.7775,15.7846,70400.0
2005-03-02 15:05:00,22.37,22.43,22.36,22.43,61800.0,15.7846,15.8269,15.7775,15.8269,61800.0
2005-03-02 15:10:00,22.45,22.47,22.4,22.4,59400.0,15.841,15.8552,15.8058,15.8058,59400.0
2005-03-02 15:15:00,22.38,22.38,22.36,22.36,30800.0,15.7916,15.7916,15.7775,15.7775,30800.0
2005-03-02 15:20:00,22.36,22.38,22.35,22.37,68400.0,15.7775,15.7916,15.7705,15.7846,68400.0
2005-03-02 15:25:00,22.37,22.42,22.37,22.41,61800.0,15.7846,15.8199,15.7846,15.8128,61800.0
2005-03-02 15:30:00,22.41,22.45,22.41,22.42,93800.0,15.8128,15.841,15.8128,15.8199,93800.0
2005-03-02 15:35:00,22.42,22.42,22.38,22.38,76000.0,15.8199,15.8199,15.7916,15.7916,76000.0
2005-03-02 15:40:00,22.38,22.39,22.37,22.39,72800.0,15.7916,15.7987,15.7846,15.7987,72800.0
2005-03-02 15:45:00,22.39,22.41,22.37,22.41,111800.0,15.7987,15.8128,15.7846,15.8128,111800.0
2005-03-02 15:50:00,22.41,22.52,22.41,22.52,89600.0,15.8128,15.8904,15.8128,15.8904,89600.0
2005-03-02 15:55:00,22.52,22.55,22.52,22.54,137000.0,15.8904,15.9116,15.8904,15.9045,137000.0
2005-03-03 09:30:00,22.85,22.88,22.82,22.84,129200.0,16.1233,16.1445,16.1021,16.1162,129200.0
2005-03-03 09:35:00,22.85,23.09,22.75,23.05,131600.0,16.1233,16.2926,16.0527,16.2644,131600.0
2005-03-03 09:40:00,23.05,23.14,23.03,23.11,98400.0,16.2644,16.3279,16.2503,16.3067,98400.0
2005-03-03 09:45:00,23.11,23.16,23.05,23.09,105800.0,16.3067,16.342,16.2644,16.2926,105800.0
2005-03-03 09:50:00,23.07,23.14,23.07,23.14,73600.0,16.2785,16.3279,16.2785,16.3279,73600.0
2005-03-03 09:55:00,23.12,23.22,23.12,23.21,65200.0,16.3138,16.3844,16.3138,16.3773,65200.0
2005-03-03 10:00:00,23.21,23.22,23.15,23.21,219200.0,16.3773,16.3844,16.335,16.3773,219200.0
2005-03-03 10:05:00,23.2,23.21,23.08,23.15,77000.0,16.3702,16.3773,16.2856,16.335,77000.0
2005-03-03 10:10:00,23.15,23.25,23.13,23.24,102200.0,16.335,16.4055,16.3209,16.3985,102200.0
2005-03-03 10:15:00,23.24,23.25,23.15,23.22,98200.0,16.3985,16.4055,16.335,16.3844,98200.0
2005-03-03 10:20:00,23.22,23.26,23.14,23.18,94400.0,16.3844,16.4126,16.3279,16.3561,94400.0
2005-03-03 10:25:00,23.18,23.3,23.15,23.25,152600.0,16.3561,16.4408,16.335,16.4055,152600.0
2005-03-03 10:30:00,23.25,23.25,23.12,23.2,151200.0,16.4055,16.4055,16.3138,16.3702,151200.0
2005-03-03 10:35:00,23.18,23.19,23.09,23.15,146800.0,16.3561,16.3632,16.2926,16.335,146800.0
2005-03-03 10:40:00,23.15,23.15,23.08,23.11,105800.0,16.335,16.335,16.2856,16.3067,105800.0
2005-03-03 10:45:00,23.11,23.18,23.1,23.11,71600.0,16.3067,16.3561,16.2997,16.3067,71600.0
2005-03-03 10:50:00,23.12,23.2,23.11,23.18,56000.0,16.3138,16.3702,16.3067,16.3561,56000.0
2005-03-03 10:55:00,23.19,23.2,23.13,23.15,66000.0,16.3632,16.3702,16.3209,16.335,66000.0
2005-03-03 11:00:00,23.15,23.17,23.1,23.11,62600.0,16.335,16.3491,16.2997,16.3067,62600.0
2005-03-03 11:05:00,23.11,23.14,23.08,23.09,68600.0,16.3067,16.3279,16.2856,16.2926,68600.0
2005-03-03 11:10:00,23.07,23.12,23.07,23.11,57000.0,16.2785,16.3138,16.2785,16.3067,57000.0
2005-03-03 11:15:00,23.1,23.1,23.04,23.08,65800.0,16.2997,16.2997,16.2574,16.2856,65800.0
2005-03-03 11:20:00,23.08,23.08,23.04,23.05,66400.0,16.2856,16.2856,16.2574,16.2644,66400.0
2005-03-03 11:25:00,23.05,23.05,22.95,22.98,52800.0,16.2644,16.2644,16.1938,16.215,52800.0
2005-03-03 11:30:00,22.98,22.98,22.88,22.88,61000.0,16.215,16.215,16.1445,16.1445,61000.0
2005-03-03 11:35:00,22.88,22.91,22.87,22.88,75800.0,16.1445,16.1656,16.1374,16.1445,75800.0
2005-03-03 11:40:00,22.88,22.9,22.86,22.89,33200.0,16.1445,16.1586,16.1303,16.1515,33200.0
2005-03-03 11:45:00,22.89,22.9,22.74,22.74,91600.0,16.1515,16.1586,16.0457,16.0457,91600.0
2005-03-03 11:50:00,22.74,22.81,22.73,22.75,80200.0,16.0457,16.0951,16.0386,16.0527,80200.0
2005-03-03 11:55:00,22.77,22.81,22.68,22.8,66000.0,16.0668,16.0951,16.0033,16.088,66000.0
2005-03-03 12:00:00,22.8,22.86,22.76,22.84,58600.0,16.088,16.1303,16.0598,16.1162,58600.0
2005-03-03 12:05:00,22.83,22.84,22.79,22.81,46600.0,16.1092,16.1162,16.0809,16.0951,46600.0
2005-03-03 12:10:00,22.82,22.9,22.79,22.86,50000.0,16.1021,16.1586,16.0809,16.1303,50000.0
2005-03-03 12:15:00,22.86,22.9,22.78,22.81,88600.0,16.1303,16.1586,16.0739,16.0951,88600.0
2005-03-03 12:20:00,22.82,22.88,22.82,22.88,45800.0,16.1021,16.1445,16.1021,16.1445,45800.0
2005-03-03 12:25:00,22.89,22.9,22.85,22.86,31800.0,16.1515,16.1586,16.1233,16.1303,31800.0
2005-03-03 12:30:00,22.86,22.91,22.81,22.91,76400.0,16.1303,16.1656,16.0951,16.1656,76400.0
2005-03-03 12:35:00,22.92,22.92,22.84,22.85,37800.0,16.1727,16.1727,16.1162,16.1233,37800.0
2005-03-03 12:40:00,22.84,22.88,22.84,22.85,95800.0,16.1162,16.1445,16.1162,16.1233,95800.0
2005-03-03 12:45:00,22.85,22.86,22.81,22.82,42200.0,16.1233,16.1303,16.0951,16.1021,42200.0
2005-03-03 12:50:00,22.82,22.86,22.82,22.86,37800.0,16.1021,16.1303,16.1021,16.1303,37800.0
2005-03-03 12:55:00,22.86,22.88,22.86,22.87,37800.0,16.1303,16.1445,16.1303,16.1374,37800.0
2005-03-03 13:00:00,22.87,22.87,22.86,22.86,36200.0,16.1374,16.1374,16.1303,16.1303,36200.0
2005-03-03 13:05:00,22.87,22.89,22.85,22.87,65800.0,16.1374,16.1515,16.1233,16.1374,65800.0
2005-03-03 13:10:00,22.86,22.92,22.85,22.92,72000.0,16.1303,16.1727,16.1233,16.1727,72000.0
2005-03-03 13:15:00,22.93,22.95,22.92,22.93,45800.0,16.1797,16.1938,16.1727,16.1797,45800.0
2005-03-03 13:20:00,22.93,22.95,22.93,22.94,15800.0,16.1797,16.1938,16.1797,16.1868,15800.0
2005-03-03 13:25:00,22.95,22.95,22.91,22.93,45600.0,16.1938,16.1938,16.1656,16.1797,45600.0
2005-03-03 13:30:00,22.93,23.0,22.93,23.0,43000.0,16.1797,16.2291,16.1797,16.2291,43000.0
2005-03-03 13:35:00,23.0,23.03,22.99,23.03,61800.0,16.2291,16.2503,16.2221,16.2503,61800.0
2005-03-03 13:40:00,23.03,23.07,23.03,23.07,25000.0,16.2503,16.2785,16.2503,16.2785,25000.0
2005-03-03 13:45:00,23.07,23.11,23.07,23.1,90200.0,16.2785,16.3067,16.2785,16.2997,90200.0
2005-03-03 13:50:00,23.1,23.18,23.1,23.16,57600.0,16.2997,16.3561,16.2997,16.342,57600.0
2005-03-03 13:55:00,23.16,23.17,23.07,23.07,30600.0,16.342,16.3491,16.2785,16.2785,30600.0
2005-03-03 14:00:00,23.07,23.08,23.03,23.04,59400.0,16.2785,16.2856,16.2503,16.2574,59400.0
2005-03-03 14:05:00,23.04,23.07,22.89,23.0,56200.0,16.2574,16.2785,16.1515,16.2291,56200.0
2005-03-03 14:10:00,22.98,22.99,22.88,22.89,70000.0,16.215,16.2221,16.1445,16.1515,70000.0
2005-03-03 14:15:00,22.89,22.96,22.89,22.96,41000.0,16.1515,16.2009,16.1515,16.2009,41000.0
2005-03-03 14:20:00,22.96,23.06,22.95,23.0,57200.0,16.2009,16.2715,16.1938,16.2291,57200.0
2005-03-03 14:25:00,23.0,23.03,22.96,23.02,33800.0,16.2291,16.2503,16.2009,16.2432,33800.0
2005-03-03 14:30:00,23.01,23.03,22.98,23.0,32400.0,16.2362,16.2503,16.215,16.2291,32400.0
2005-03-03 14:35:00,23.02,23.03,22.99,23.0,41800.0,16.2432,16.2503,16.2221,16.2291,41800.0
2005-03-03 14:40:00,23.0,23.02,23.0,23.0,43400.0,16.2291,16.2432,16.2291,16.2291,43400.0
2005-03-03 14:45:00,23.0,23.01,22.98,23.01,25800.0,16.2291,16.2362,16.215,16.2362,25800.0
2005-03-03 14:50:00,23.01,23.05,23.0,23.05,31800.0,16.2362,16.2644,16.2291,16.2644,31800.0
2005-03-03 14:55:00,23.04,23.09,23.04,23.07,32200.0,16.2574,16.2926,16.2574,16.2785,32200.0
2005-03-03 15:00:00,23.07,23.07,23.03,23.05,42200.0,16.2785,16.2785,16.2503,16.2644,42200.0
2005-03-03 15:05:00,23.05,23.05,23.0,23.01,43800.0,16.2644,16.2644,16.2291,16.2362,43800.0
2005-03-03 15:10:00,23.0,23.04,22.99,22.99,55600.0,16.2291,16.2574,16.2221,16.2221,55600.0
2005-03-03 15:15:00,22.99,22.99,22.95,22.95,56000.0,16.2221,16.2221,16.1938,16.1938,56000.0
2005-03-03 15:20:00,22.95,22.96,22.92,22.92,68000.0,16.1938,16.2009,16.1727,16.1727,68000.0
2005-03-03 15:25:00,22.92,23.02,22.92,22.99,124000.0,16.1727,16.2432,16.1727,16.2221,124000.0
2005-03-03 15:30:00,22.99,23.01,22.95,22.95,71400.0,16.2221,16.2362,16.1938,16.1938,71400.0
2005-03-03 15:35:00,22.94,22.98,22.93,22.95,61400.0,16.1868,16.215,16.1797,16.1938,61400.0
2005-03-03 15:40:00,22.96,22.96,22.92,22.92,86800.0,16.2009,16.2009,16.1727,16.1727,86800.0
2005-03-03 15:45:00,22.93,22.95,22.92,22.92,125200.0,16.1797,16.1938,16.1727,16.1727,125200.0
2005-03-03 15:50:00,22.92,22.95,22.92,22.95,69600.0,16.1727,16.1938,16.1727,16.1938,69600.0
2005-03-03 15:55:00,22.93,22.97,22.92,22.95,100200.0,16.1797,16.208,16.1727,16.1938,100200.0
2005-03-04 09:30:00,22.94,22.95,22.79,22.93,84600.0,16.1868,16.1938,16.0809,16.1797,84600.0
2005-03-04 09:35:00,23.0,23.0,22.9,22.97,60800.0,16.2291,16.2291,16.1586,16.208,60800.0
2005-03-04 09:40:00,22.97,22.97,22.86,22.87,37400.0,16.208,16.208,16.1303,16.1374,37400.0
2005-03-04 09:45:00,22.9,22.9,22.78,22.81,57800.0,16.1586,16.1586,16.0739,16.0951,57800.0
2005-03-04 09:50:00,22.81,22.9,22.81,22.82,51200.0,16.0951,16.1586,16.0951,16.1021,51200.0
2005-03-04 09:55:00,22.82,22.99,22.82,22.92,55200.0,16.1021,16.2221,16.1021,16.1727,55200.0
2005-03-04 10:00:00,22.9,22.99,22.9,22.97,39000.0,16.1586,16.2221,16.1586,16.208,39000.0
2005-03-04 10:05:00,22.97,22.99,22.82,22.83,56200.0,16.208,16.2221,16.1021,16.1092,56200.0
2005-03-04 10:10:00,22.83,22.93,22.83,22.87,55600.0,16.1092,16.1797,16.1092,16.1374,55600.0
2005-03-04 10:15:00,22.87,23.0,22.87,22.91,41400.0,16.1374,16.2291,16.1374,16.1656,41400.0
2005-03-04 10:20:00,22.91,23.06,22.91,23.0,87800.0,16.1656,16.2715,16.1656,16.2291,87800.0
2005-03-04 10:25:00,23.0,23.0,22.87,22.96,69800.0,16.2291,16.2291,16.1374,16.2009,69800.0
2005-03-04 10:30:00,22.95,23.02,22.94,23.01,49800.0,16.1938,16.2432,16.1868,16.2362,49800.0
2005-03-04 10:35:00,23.01,23.16,23.0,23.09,89600.0,16.2362,16.342,16.2291,16.2926,89600.0
2005-03-04 10:40:00,23.09,23.16,23.08,23.13,127200.0,16.2926,16.342,16.2856,16.3209,127200.0
2005-03-04 10:45:00,23.14,23.2,23.13,23.17,50400.0,16.3279,16.3702,16.3209,16.3491,50400.0
2005-03-04 10:50:00,23.16,23.16,23.01,23.02,74800.0,16.342,16.342,16.2362,16.2432,74800.0
2005-03-04 10:55:00,23.02,23.08,23.01,23.05,26600.0,16.2432,16.2856,16.2362,16.2644,26600.0
2005-03-04 11:00:00,23.06,23.11,23.06,23.11,33400.0,16.2715,16.3067,16.2715,16.3067,33400.0
2005-03-04 11:05:00,23.12,23.18,23.12,23.16,36000.0,16.3138,16.3561,16.3138,16.342,36000.0
2005-03-04 11:10:00,23.17,23.22,23.16,23.16,71000.0,16.3491,16.3844,16.342,16.342,71000.0
2005-03-04 11:15:00,23.16,23.18,23.16,23.17,46200.0,16.342,16.3561,16.342,16.3491,46200.0
2005-03-04 11:20:00,23.17,23.2,23.14,23.2,37600.0,16.3491,16.3702,16.3279,16.3702,37600.0
2005-03-04 11:25:00,23.17,23.25,23.17,23.25,63800.0,16.3491,16.4055,16.3491,16.4055,63800.0
2005-03-04 11:30:00,23.25,23.32,23.25,23.3,57600.0,16.4055,16.4549,16.4055,16.4408,57600.0
2005-03-04 11:35:00,23.31,23.31,23.24,23.27,23400.0,16.4479,16.4479,16.3985,16.4196,23400.0
2005-03-04 11:40:00,23.27,23.28,23.22,23.24,48800.0,16.4196,16.4267,16.3844,16.3985,48800.0
2005-03-04 11:45:00,23.24,23.25,23.22,23.25,26000.0,16.3985,16.4055,16.3844,16.4055,26000.0
2005-03-04 11:50:00,23.26,23.3,23.24,23.28,39800.0,16.4126,16.4408,16.3985,16.4267,39800.0
2005-03-04 11:55:00,23.28,23.33,23.28,23.31,26400.0,16.4267,16.462,16.4267,16.4479,26400.0
2005-03-04 12:00:00,23.31,23.34,23.31,23.33,58600.0,16.4479,16.469,16.4479,16.462,58600.0
2005-03-04 12:05:00,23.32,23.33,23.29,23.3,31200.0,16.4549,16.462,16.4338,16.4408,31200.0
2005-03-04 12:10:00,23.3,23.31,23.29,23.31,31800.0,16.4408,16.4479,16.4338,16.4479,31800.0
2005-03-04 12:15:00,23.31,23.38,23.31,23.36,54000.0,16.4479,16.4973,16.4479,16.4831,54000.0
2005-03-04 12:20:00,23.36,23.38,23.35,23.37,47400.0,16.4831,16.4973,16.4761,16.4902,47400.0
2005-03-04 12:25:00,23.37,23.39,23.34,23.35,34400.0,16.4902,16.5043,16.469,16.4761,34400.0
2005-03-04 12:30:00,23.35,23.36,23.34,23.35,16800.0,16.4761,16.4831,16.469,16.4761,16800.0
2005-03-04 12:35:00,23.36,23.43,23.36,23.42,52200.0,16.4831,16.5325,16.4831,16.5255,52200.0
2005-03-04 12:40:00,23.42,23.45,23.42,23.43,48800.0,16.5255,16.5467,16.5255,16.5325,48800.0
2005-03-04 12:45:00,23.43,23.43,23.41,23.42,39000.0,16.5325,16.5325,16.5184,16.5255,39000.0
2005-03-04 12:50:00,23.42,23.47,23.41,23.41,77200.0,16.5255,16.5608,16.5184,16.5184,77200.0
2005-03-04 12:55:00,23.42,23.43,23.32,23.32,31600.0,16.5255,16.5325,16.4549,16.4549,31600.0
2005-03-04 13:00:00,23.34,23.36,23.33,23.34,28600.0,16.469,16.4831,16.462,16.469,28600.0
2005-03-04 13:05:00,23.34,23.36,23.3,23.33,58400.0,16.469,16.4831,16.4408,16.462,58400.0
2005-03-04 13:10:00,23.32,23.34,23.3,23.31,29800.0,16.4549,16.469,16.4408,16.4479,29800.0
2005-03-04 13:15:00,23.31,23.32,23.27,23.27,50600.0,16.4479,16.4549,16.4196,16.4196,50600.0
2005-03-04 13:20:00,23.27,23.28,23.24,23.28,39000.0,16.4196,16.4267,16.3985,16.4267,39000.0
2005-03-04 13:25:00,23.31,23.34,23.3,23.32,25000.0,16.4479,16.469,16.4408,16.4549,25000.0
2005-03-04 13:30:00,23.33,23.34,23.31,23.31,16000.0,16.462,16.469,16.4479,16.4479,16000.0
2005-03-04 13:35:00,23.32,23.36,23.31,23.36,11000.0,16.4549,16.4831,16.4479,16.4831,11000.0
2005-03-04 13:40:00,23.36,23.43,23.36,23.43,30600.0,16.4831,16.5325,16.4831,16.5325,30600.0
2005-03-04 13:45:00,23.43,23.48,23.43,23.43,51000.0,16.5325,16.5678,16.5325,16.5325,51000.0
2005-03-04 13:50:00,23.43,23.49,23.43,23.48,30800.0,16.5325,16.5749,16.5325,16.5678,30800.0
2005-03-04 13:55:00,23.49,23.5,23.47,23.5,23800.0,16.5749,16.5819,16.5608,16.5819,23800.0
2005-03-04 14:00:00,23.5,23.66,23.5,23.56,72800.0,16.5819,16.6948,16.5819,16.6243,72800.0
2005-03-04 14:05:00,23.56,23.56,23.5,23.5,33200.0,16.6243,16.6243,16.5819,16.5819,33200.0
2005-03-04 14:10:00,23.49,23.53,23.47,23.47,24400.0,16.5749,16.6031,16.5608,16.5608,24400.0
2005-03-04 14:15:00,23.46,23.53,23.44,23.49,34400.0,16.5537,16.6031,16.5396,16.5749,34400.0
2005-03-04 14:20:00,23.49,23.5,23.49,23.5,23600.0,16.5749,16.5819,16.5749,16.5819,23600.0
2005-03-04 14:25:00,23.5,23.51,23.46,23.48,44600.0,16.5819,16.589,16.5537,16.5678,44600.0
2005-03-04 14:30:00,23.48,23.49,23.46,23.48,28200.0,16.5678,16.5749,16.5537,16.5678,28200.0
2005-03-04 14:35:00,23.51,23.52,23.49,23.5,53400.0,16.589,16.596,16.5749,16.5819,53400.0
2005-03-04 14:40:00,23.49,23.5,23.46,23.47,32200.0,16.5749,16.5819,16.5537,16.5608,32200.0
2005-03-04 14:45:00,23.47,23.52,23.47,23.52,43200.0,16.5608,16.596,16.5608,16.596,43200.0
2005-03-04 14:50:00,23.52,23.54,23.51,23.52,43000.0,16.596,16.6102,16.589,16.596,43000.0
2005-03-04 14:55:00,23.52,23.52,23.5,23.5,16200.0,16.596,16.596,16.5819,16.5819,16200.0
2005-03-04 15:00:00,23.5,23.5,23.48,23.48,26000.0,16.5819,16.5819,16.5678,16.5678,26000.0
2005-03-04 15:05:00,23.48,23.48,23.47,23.48,32800.0,16.5678,16.5678,16.5608,16.5678,32800.0
2005-03-04 15:10:00,23.48,23.48,23.45,23.45,41800.0,16.5678,16.5678,16.5467,16.5467,41800.0
2005-03-04 15:15:00,23.45,23.47,23.43,23.46,90600.0,16.5467,16.5608,16.5325,16.5537,90600.0
2005-03-04 15:20:00,23.46,23.46,23.45,23.45,35200.0,16.5537,16.5537,16.5467,16.5467,35200.0
2005-03-04 15:25:00,23.45,23.46,23.43,23.43,59400.0,16.5467,16.5537,16.5325,16.5325,59400.0
2005-03-04 15:30:00,23.44,23.45,23.43,23.43,68400.0,16.5396,16.5467,16.5325,16.5325,68400.0
2005-03-04 15:35:00,23.45,23.46,23.44,23.44,43200.0,16.5467,16.5537,16.5396,16.5396,43200.0
2005-03-04 15:40:00,23.43,23.45,23.41,23.43,87600.0,16.5325,16.5467,16.5184,16.5325,87600.0
2005-03-04 15:45:00,23.43,23.43,23.4,23.43,99400.0,16.5325,16.5325,16.5114,16.5325,99400.0
2005-03-04 15:50:00,23.42,23.43,23.4,23.41,57800.0,16.5255,16.5325,16.5114,16.5184,57800.0
2005-03-04 15:55:00,23.4,23.41,23.39,23.4,122000.0,16.5114,16.5184,16.5043,16.5114,122000.0
2005-03-07 09:35:00,23.25,23.33,23.15,23.3,109000.0,16.4055,16.462,16.335,16.4408,109000.0
2005-03-07 09:40:00,23.26,23.33,23.19,23.21,117400.0,16.4126,16.462,16.3632,16.3773,117400.0
2005-03-07 09:45:00,23.2,23.2,23.05,23.05,102800.0,16.3702,16.3702,16.2644,16.2644,102800.0
2005-03-07 09:50:00,23.05,23.06,22.99,23.05,85400.0,16.2644,16.2715,16.2221,16.2644,85400.0
2005-03-07 09:55:00,23.06,23.1,23.0,23.02,95000.0,16.2715,16.2997,16.2291,16.2432,95000.0
2005-03-07 10:00:00,23.02,23.11,23.0,23.04,66400.0,16.2432,16.3067,16.2291,16.2574,66400.0
2005-03-07 10:05:00,23.05,23.05,23.0,23.04,45400.0,16.2644,16.2644,16.2291,16.2574,45400.0
2005-03-07 10:10:00,23.02,23.05,22.98,22.98,60400.0,16.2432,16.2644,16.215,16.215,60400.0
2005-03-07 10:15:00,22.98,23.0,22.86,22.89,76800.0,16.215,16.2291,16.1303,16.1515,76800.0
2005-03-07 10:20:00,22.89,22.91,22.83,22.84,130600.0,16.1515,16.1656,16.1092,16.1162,130600.0
2005-03-07 10:25:00,22.84,22.84,22.72,22.73,120800.0,16.1162,16.1162,16.0316,16.0386,120800.0
2005-03-07 10:30:00,22.74,22.8,22.74,22.75,122600.0,16.0457,16.088,16.0457,16.0527,122600.0
2005-03-07 10:35:00,22.75,22.75,22.72,22.73,153800.0,16.0527,16.0527,16.0316,16.0386,153800.0
2005-03-07 10:40:00,22.73,22.77,22.73,22.75,55400.0,16.0386,16.0668,16.0386,16.0527,55400.0
2005-03-07 10:45:00,22.76,22.81,22.75,22.75,54200.0,16.0598,16.0951,16.0527,16.0527,54200.0
2005-03-07 10:50:00,22.76,22.81,22.75,22.77,47000.0,16.0598,16.0951,16.0527,16.0668,47000.0
2005-03-07 10:55:00,22.77,22.86,22.75,22.84,71400.0,16.0668,16.1303,16.0527,16.1162,71400.0
2005-03-07 11:00:00,22.84,22.91,22.84,22.84,68000.0,16.1162,16.1656,16.1162,16.1162,68000.0
2005-03-07 11:05:00,22.83,22.88,22.83,22.88,36200.0,16.1092,16.1445,16.1092,16.1445,36200.0
2005-03-07 11:10:00,22.86,22.9,22.83,22.83,49400.0,16.1303,16.1586,16.1092,16.1092,49400.0
2005-03-07 11:15:00,22.83,22.85,22.78,22.8,40000.0,16.1092,16.1233,16.0739,16.088,40000.0
2005-03-07 11:20:00,22.79,22.83,22.79,22.81,18400.0,16.0809,16.1092,16.0809,16.0951,18400.0
2005-03-07 11:25:00,22.81,22.83,22.78,22.83,26200.0,16.0951,16.1092,16.0739,16.1092,26200.0
2005-03-07 11:30:00,22.83,22.83,22.79,22.82,50400.0,16.1092,16.1092,16.0809,16.1021,50400.0
2005-03-07 11:35:00,22.85,22.88,22.85,22.86,56400.0,16.1233,16.1445,16.1233,16.1303,56400.0
2005-03-07 11:40:00,22.86,22.93,22.86,22.91,43600.0,16.1303,16.1797,16.1303,16.1656,43600.0
2005-03-07 11:45:00,22.91,22.93,22.88,22.9,38000.0,16.1656,16.1797,16.1445,16.1586,38000.0
2005-03-07 11:50:00,22.9,22.9,22.86,22.89,22600.0,16.1586,16.1586,16.1303,16.1515,22600.0
2005-03-07 11:55:00,22.89,22.91,22.86,22.86,37200.0,16.1515,16.1656,16.1303,16.1303,37200.0
2005-03-07 12:00:00,22.85,22.88,22.85,22.85,23600.0,16.1233,16.1445,16.1233,16.1233,23600.0
2005-03-07 12:05:00,22.85,22.89,22.85,22.86,21000.0,16.1233,16.1515,16.1233,16.1303,21000.0
2005-03-07 12:10:00,22.86,22.95,22.85,22.95,79200.0,16.1303,16.1938,16.1233,16.1938,79200.0
2005-03-07 12:15:00,22.95,22.95,22.93,22.93,22200.0,16.1938,16.1938,16.1797,16.1797,22200.0
2005-03-07 12:20:00,22.94,22.95,22.93,22.95,33800.0,16.1868,16.1938,16.1797,16.1938,33800.0
2005-03-07 12:25:00,22.95,22.99,22.95,22.99,39600.0,16.1938,16.2221,16.1938,16.2221,39600.0
2005-03-07 12:30:00,22.99,23.08,22.99,23.03,57800.0,16.2221,16.2856,16.2221,16.2503,57800.0
2005-03-07 12:35:00,23.03,23.04,23.0,23.0,35800.0,16.2503,16.2574,16.2291,16.2291,35800.0
2005-03-07 12:40:00,23.0,23.01,22.97,23.0,39400.0,16.2291,16.2362,16.208,16.2291,39400.0
2005-03-07 12:45:00,22.99,22.99,22.97,22.98,51000.0,16.2221,16.2221,16.208,16.215,51000.0
2005-03-07 12:50:00,22.97,22.98,22.97,22.98,36600.0,16.208,16.215,16.208,16.215,36600.0
2005-03-07 12:55:00,22.98,23.0,22.98,22.99,22600.0,16.215,16.2291,16.215,16.2221,22600.0
2005-03-07 13:00:00,22.99,23.0,22.99,23.0,18600.0,16.2221,16.2291,16.2221,16.2291,18600.0
2005-03-07 13:05:00,23.0,23.01,22.96,23.0,26200.0,16.2291,16.2362,16.2009,16.2291,26200.0
2005-03-07 13:10:00,23.0,23.01,22.99,23.0,28800.0,16.2291,16.2362,16.2221,16.2291,28800.0
2005-03-07 13:15:00,23.01,23.03,23.0,23.03,30600.0,16.2362,16.2503,16.2291,16.2503,30600.0
2005-03-07 13:20:00,23.03,23.11,23.03,23.1,32400.0,16.2503,16.3067,16.2503,16.2997,32400.0
2005-03-07 13:25:00,23.1,23.1,23.07,23.09,40200.0,16.2997,16.2997,16.2785,16.2926,40200.0
2005-03-07 13:30:00,23.09,23.09,23.03,23.03,38400.0,16.2926,16.2926,16.2503,16.2503,38400.0
2005-03-07 13:35:00,23.03,23.03,23.0,23.02,21800.0,16.2503,16.2503,16.2291,16.2432,21800.0
2005-03-07 13:40:00,23.02,23.03,22.99,23.0,32800.0,16.2432,16.2503,16.2221,16.2291,32800.0
2005-03-07 13:45:00,23.0,23.02,22.97,23.01,20200.0,16.2291,16.2432,16.208,16.2362,20200.0
2005-03-07 13:50:00,23.01,23.06,22.98,23.0,28600.0,16.2362,16.2715,16.215,16.2291,28600.0
2005-03-07 13:55:00,23.0,23.04,22.99,23.02,21600.0,16.2291,16.2574,16.2221,16.2432,21600.0
2005-03-07 14:00:00,23.03,23.1,23.03,23.09,22600.0,16.2503,16.2997,16.2503,16.2926,22600.0
2005-03-07 14:05:00,23.08,23.1,23.07,23.08,12600.0,16.2856,16.2997,16.2785,16.2856,12600.0
2005-03-07 14:10:00,23.08,23.12,23.08,23.12,17000.0,16.2856,16.3138,16.2856,16.3138,17000.0
2005-03-07 14:15:00,23.13,23.17,23.1,23.1,25000.0,16.3209,16.3491,16.2997,16.2997,25000.0
2005-03-07 14:20:00,23.1,23.14,23.1,23.1,20400.0,16.2997,16.3279,16.2997,16.2997,20400.0
2005-03-07 14:25:00,23.1,23.11,23.07,23.1,27000.0,16.2997,16.3067,16.2785,16.2997,27000.0
2005-03-07 14:30:00,23.1,23.14,23.1,23.12,26600.0,16.2997,16.3279,16.2997,16.3138,26600.0
2005-03-07 14:35:00,23.12,23.14,23.11,23.13,23000.0,16.3138,16.3279,16.3067,16.3209,23000.0
2005-03-07 14:40:00,23.13,23.18,23.13,23.16,34800.0,16.3209,16.3561,16.3209,16.342,34800.0
2005-03-07 14:45:00,23.16,23.18,23.13,23.14,14000.0,16.342,16.3561,16.3209,16.3279,14000.0
2005-03-07 14:50:00,23.14,23.14,23.09,23.1,14800.0,16.3279,16.3279,16.2926,16.2997,14800.0
2005-03-07 14:55:00,23.1,23.11,23.09,23.11,15000.0,16.2997,16.3067,16.2926,16.3067,15000.0
2005-03-07 15:00:00,23.11,23.14,23.11,23.14,21000.0,16.3067,16.3279,16.3067,16.3279,21000.0
2005-03-07 15:05:00,23.14,23.17,23.13,23.16,20200.0,16.3279,16.3491,16.3209,16.342,20200.0
2005-03-07 15:10:00,23.17,23.2,23.16,23.2,21600.0,16.3491,16.3702,16.342,16.3702,21600.0
2005-03-07 15:15:00,23.2,23.24,23.18,23.21,36000.0,16.3702,16.3985,16.3561,16.3773,36000.0
2005-03-07 15:20:00,23.2,23.23,23.2,23.21,48800.0,16.3702,16.3914,16.3702,16.3773,48800.0
2005-03-07 15:25:00,23.21,23.24,23.21,23.21,38200.0,16.3773,16.3985,16.3773,16.3773,38200.0
2005-03-07 15:30:00,23.21,23.22,23.11,23.13,52600.0,16.3773,16.3844,16.3067,16.3209,52600.0
2005-03-07 15:35:00,23.13,23.16,23.12,23.15,70800.0,16.3209,16.342,16.3138,16.335,70800.0
2005-03-07 15:40:00,23.15,23.18,23.14,23.14,39400.0,16.335,16.3561,16.3279,16.3279,39400.0
2005-03-07 15:45:00,23.16,23.16,23.11,23.11,32000.0,16.342,16.342,16.3067,16.3067,32000.0
2005-03-07 15:50:00,23.11,23.11,23.09,23.1,31600.0,16.3067,16.3067,16.2926,16.2997,31600.0
2005-03-07 15:55:00,23.1,23.12,23.1,23.12,63000.0,16.2997,16.3138,16.2997,16.3138,63000.0
2005-03-08 09:30:00,23.0,23.2,23.0,23.2,53200.0,16.2291,16.3702,16.2291,16.3702,53200.0
2005-03-08 09:35:00,23.24,23.5,23.24,23.47,54600.0,16.3985,16.5819,16.3985,16.5608,54600.0
2005-03-08 09:40:00,23.48,23.55,23.45,23.45,61000.0,16.5678,16.6172,16.5467,16.5467,61000.0
2005-03-08 09:45:00,23.46,23.5,23.43,23.43,57200.0,16.5537,16.5819,16.5325,16.5325,57200.0
2005-03-08 09:50:00,23.43,23.44,23.38,23.4,38200.0,16.5325,16.5396,16.4973,16.5114,38200.0
2005-03-08 09:55:00,23.4,23.4,23.3,23.31,53400.0,16.5114,16.5114,16.4408,16.4479,53400.0
2005-03-08 10:00:00,23.31,23.34,23.27,23.34,79000.0,16.4479,16.469,16.4196,16.469,79000.0
2005-03-08 10:05:00,23.34,23.36,23.25,23.25,43600.0,16.469,16.4831,16.4055,16.4055,43600.0
2005-03-08 10:10:00,23.25,23.25,23.22,23.23,39400.0,16.4055,16.4055,16.3844,16.3914,39400.0
2005-03-08 10:15:00,23.23,23.31,23.23,23.31,33200.0,16.3914,16.4479,16.3914,16.4479,33200.0
2005-03-08 10:20:00,23.31,23.35,23.31,23.34,29000.0,16.4479,16.4761,16.4479,16.469,29000.0
2005-03-08 10:25:00,23.34,23.38,23.29,23.34,59800.0,16.469,16.4973,16.4338,16.469,59800.0
2005-03-08 10:30:00,23.35,23.43,23.35,23.37,33800.0,16.4761,16.5325,16.4761,16.4902,33800.0
2005-03-08 10:35:00,23.37,23.43,23.37,23.39,47400.0,16.4902,16.5325,16.4902,16.5043,47400.0
2005-03-08 10:40:00,23.38,23.46,23.38,23.41,39000.0,16.4973,16.5537,16.4973,16.5184,39000.0
2005-03-08 10:45:00,23.42,23.46,23.41,23.45,41800.0,16.5255,16.5537,16.5184,16.5467,41800.0
2005-03-08 10:50:00,23.45,23.48,23.43,23.43,33600.0,16.5467,16.5678,16.5325,16.5325,33600.0
2005-03-08 10:55:00,23.43,23.45,23.42,23.45,43400.0,16.5325,16.5467,16.5255,16.5467,43400.0
2005-03-08 11:00:00,23.44,23.46,23.41,23.41,29200.0,16.5396,16.5537,16.5184,16.5184,29200.0
2005-03-08 11:05:00,23.42,23.42,23.4,23.41,47600.0,16.5255,16.5255,16.5114,16.5184,47600.0
2005-03-08 11:10:00,23.41,23.48,23.4,23.44,34800.0,16.5184,16.5678,16.5114,16.5396,34800.0
2005-03-08 11:15:00,23.45,23.45,23.39,23.4,24400.0,16.5467,16.5467,16.5043,16.5114,24400.0
2005-03-08 11:20:00,23.39,23.4,23.38,23.39,21600.0,16.5043,16.5114,16.4973,16.5043,21600.0
2005-03-08 11:25:00,23.38,23.38,23.37,23.38,23400.0,16.4973,16.4973,16.4902,16.4973,23400.0
2005-03-08 11:30:00,23.38,23.45,23.38,23.45,14200.0,16.4973,16.5467,16.4973,16.5467,14200.0
2005-03-08 11:35:00,23.44,23.46,23.42,23.43,35400.0,16.5396,16.5537,16.5255,16.5325,35400.0
2005-03-08 11:40:00,23.43,23.46,23.43,23.44,22000.0,16.5325,16.5537,16.5325,16.5396,22000.0
2005-03-08 11:45:00,23.43,23.43,23.39,23.39,32200.0,16.5325,16.5325,16.5043,16.5043,32200.0
2005-03-08 11:50:00,23.39,23.41,23.36,23.36,22600.0,16.5043,16.5184,16.4831,16.4831,22600.0
2005-03-08 11:55:00,23.36,23.36,23.02,23.32,15800.0,16.4831,16.4831,16.2432,16.4549,15800.0
2005-03-08 12:00:00,23.31,23.33,23.3,23.31,25000.0,16.4479,16.462,16.4408,16.4479,25000.0
2005-03-08 12:05:00,23.31,23.36,23.31,23.35,11400.0,16.4479,16.4831,16.4479,16.4761,11400.0
2005-03-08 12:10:00,23.34,23.34,23.31,23.33,20200.0,16.469,16.469,16.4479,16.462,20200.0
2005-03-08 12:15:00,23.33,23.35,23.3,23.3,17200.0,16.462,16.4761,16.4408,16.4408,17200.0
2005-03-08 12:20:00,23.29,23.29,23.23,23.25,25000.0,16.4338,16.4338,16.3914,16.4055,25000.0
2005-03-08 12:25:00,23.24,23.25,23.18,23.2,17200.0,16.3985,16.4055,16.3561,16.3702,17200.0
2005-03-08 12:30:00,23.2,23.24,23.2,23.22,16800.0,16.3702,16.3985,16.3702,16.3844,16800.0
2005-03-08 12:35:00,23.22,23.31,23.22,23.29,24400.0,16.3844,16.4479,16.3844,16.4338,24400.0
2005-03-08 12:40:00,23.3,23.31,23.25,23.26,24400.0,16.4408,16.4479,16.4055,16.4126,24400.0
2005-03-08 12:45:00,23.27,23.31,23.27,23.27,17400.0,16.4196,16.4479,16.4196,16.4196,17400.0
2005-03-08 12:50:00,23.28,23.29,23.27,23.29,16800.0,16.4267,16.4338,16.4196,16.4338,16800.0
2005-03-08 12:55:00,23.3,23.31,23.3,23.3,13800.0,16.4408,16.4479,16.4408,16.4408,13800.0
2005-03-08 13:00:00,23.3,23.35,23.29,23.35,23600.0,16.4408,16.4761,16.4338,16.4761,23600.0
2005-03-08 13:05:00,23.35,23.44,23.34,23.34,44400.0,16.4761,16.5396,16.469,16.469,44400.0
2005-03-08 13:10:00,23.34,23.36,23.31,23.36,32400.0,16.469,16.4831,16.4479,16.4831,32400.0
2005-03-08 13:15:00,23.36,23.41,23.36,23.41,66200.0,16.4831,16.5184,16.4831,16.5184,66200.0
2005-03-08 13:20:00,23.41,23.45,23.41,23.45,54400.0,16.5184,16.5467,16.5184,16.5467,54400.0
2005-03-08 13:25:00,23.44,23.48,23.44,23.46,118800.0,16.5396,16.5678,16.5396,16.5537,118800.0
2005-03-08 13:30:00,23.46,23.47,23.46,23.46,13400.0,16.5537,16.5608,16.5537,16.5537,13400.0
2005-03-08 13:35:00,23.46,23.46,23.45,23.46,23400.0,16.5537,16.5537,16.5467,16.5537,23400.0
2005-03-08 13:40:00,23.45,23.5,23.45,23.48,150600.0,16.5467,16.5819,16.5467,16.5678,150600.0
2005-03-08 13:45:00,23.48,23.51,23.48,23.5,59200.0,16.5678,16.589,16.5678,16.5819,59200.0
2005-03-08 13:50:00,23.5,23.52,23.5,23.5,31600.0,16.5819,16.596,16.5819,16.5819,31600.0
2005-03-08 13:55:00,23.5,23.51,23.47,23.47,28200.0,16.5819,16.589,16.5608,16.5608,28200.0
2005-03-08 14:00:00,23.48,23.48,23.43,23.45,53000.0,16.5678,16.5678,16.5325,16.5467,53000.0
2005-03-08 14:05:00,23.45,23.47,23.45,23.45,20800.0,16.5467,16.5608,16.5467,16.5467,20800.0
2005-03-08 14:10:00,23.45,23.46,23.41,23.43,15400.0,16.5467,16.5537,16.5184,16.5325,15400.0
2005-03-08 14:15:00,23.43,23.45,23.41,23.42,59400.0,16.5325,16.5467,16.5184,16.5255,59400.0
2005-03-08 14:20:00,23.41,23.44,23.41,23.41,49000.0,16.5184,16.5396,16.5184,16.5184,49000.0
2005-03-08 14:25:00,23.41,23.45,23.4,23.45,50000.0,16.5184,16.5467,16.5114,16.5467,50000.0
2005-03-08 14:30:00,23.45,23.46,23.44,23.46,35400.0,16.5467,16.5537,16.5396,16.5537,35400.0
2005-03-08 14:35:00,23.46,23.5,23.46,23.5,145400.0,16.5537,16.5819,16.5537,16.5819,145400.0
2005-03-08 14:40:00,23.5,23.5,23.48,23.5,110000.0,16.5819,16.5819,16.5678,16.5819,110000.0
2005-03-08 14:45:00,23.5,23.5,23.48,23.5,85800.0,16.5819,16.5819,16.5678,16.5819,85800.0
2005-03-08 14:50:00,23.5,23.5,23.47,23.48,47600.0,16.5819,16.5819,16.5608,16.5678,47600.0
2005-03-08 14:55:00,23.49,23.52,23.49,23.51,74000.0,16.5749,16.596,16.5749,16.589,74000.0
2005-03-08 15:00:00,23.52,23.56,23.51,23.56,79600.0,16.596,16.6243,16.589,16.6243,79600.0
2005-03-08 15:05:00,23.55,23.56,23.54,23.54,60600.0,16.6172,16.6243,16.6102,16.6102,60600.0
2005-03-08 15:10:00,23.54,23.55,23.53,23.55,40600.0,16.6102,16.6172,16.6031,16.6172,40600.0
2005-03-08 15:15:00,23.55,23.58,23.55,23.58,84600.0,16.6172,16.6384,16.6172,16.6384,84600.0
2005-03-08 15:20:00,23.58,23.58,23.54,23.54,45600.0,16.6384,16.6384,16.6102,16.6102,45600.0
2005-03-08 15:25:00,23.54,23.54,23.52,23.52,47000.0,16.6102,16.6102,16.596,16.596,47000.0
2005-03-08 15:30:00,23.52,23.54,23.5,23.54,74200.0,16.596,16.6102,16.5819,16.6102,74200.0
2005-03-08 15:35:00,23.54,23.55,23.53,23.55,119200.0,16.6102,16.6172,16.6031,16.6172,119200.0
2005-03-08 15:40:00,23.55,23.57,23.55,23.57,187000.0,16.6172,16.6313,16.6172,16.6313,187000.0
2005-03-08 15:45:00,23.57,23.57,23.52,23.55,150800.0,16.6313,16.6313,16.596,16.6172,150800.0
2005-03-08 15:50:00,23.55,23.55,23.53,23.54,127000.0,16.6172,16.6172,16.6031,16.6102,127000.0
2005-03-08 15:55:00,23.54,23.55,23.53,23.53,100800.0,16.6102,16.6172,16.6031,16.6031,100800.0
2005-03-09 09:30:00,23.7,23.88,23.7,23.85,122400.0,16.7231,16.8501,16.7231,16.8289,122400.0
2005-03-09 09:35:00,23.85,23.95,23.85,23.95,54000.0,16.8289,16.8995,16.8289,16.8995,54000.0
2005-03-09 09:40:00,23.7,23.95,23.7,23.91,131600.0,16.7231,16.8995,16.7231,16.8712,131600.0
2005-03-09 09:45:00,23.91,23.98,23.75,23.85,117400.0,16.8712,16.9206,16.7583,16.8289,117400.0
2005-03-09 09:50:00,23.83,23.95,23.78,23.83,77200.0,16.8148,16.8995,16.7795,16.8148,77200.0
2005-03-09 09:55:00,23.9,23.92,23.88,23.9,133400.0,16.8642,16.8783,16.8501,16.8642,133400.0
2005-03-09 10:00:00,23.92,23.92,23.83,23.87,84400.0,16.8783,16.8783,16.8148,16.843,84400.0
2005-03-09 10:05:00,23.87,23.87,23.8,23.81,50400.0,16.843,16.843,16.7936,16.8007,50400.0
2005-03-09 10:10:00,23.81,23.87,23.79,23.87,113600.0,16.8007,16.843,16.7866,16.843,113600.0
2005-03-09 10:15:00,23.87,23.88,23.85,23.86,56800.0,16.843,16.8501,16.8289,16.836,56800.0
2005-03-09 10:20:00,23.85,23.93,23.85,23.86,86400.0,16.8289,16.8853,16.8289,16.836,86400.0
2005-03-09 10:25:00,23.87,23.89,23.84,23.88,48400.0,16.843,16.8571,16.8218,16.8501,48400.0
2005-03-09 10:30:00,23.86,23.92,23.79,23.82,257000.0,16.836,16.8783,16.7866,16.8077,257000.0
2005-03-09 10:35:00,23.82,23.82,23.68,23.73,201400.0,16.8077,16.8077,16.7089,16.7442,201400.0
2005-03-09 10:40:00,23.74,23.89,23.71,23.87,616000.0,16.7513,16.8571,16.7301,16.843,616000.0
2005-03-09 10:45:00,23.86,23.89,23.83,23.83,71000.0,16.836,16.8571,16.8148,16.8148,71000.0
2005-03-09 10:50:00,23.81,23.81,23.67,23.68,93200.0,16.8007,16.8007,16.7019,16.7089,93200.0
2005-03-09 10:55:00,23.67,23.74,23.66,23.74,80800.0,16.7019,16.7513,16.6948,16.7513,80800.0
2005-03-09 11:00:00,23.73,23.89,23.73,23.89,75000.0,16.7442,16.8571,16.7442,16.8571,75000.0
2005-03-09 11:05:00,23.89,23.95,23.85,23.87,70600.0,16.8571,16.8995,16.8289,16.843,70600.0
2005-03-09 11:10:00,23.87,23.98,23.87,23.96,63200.0,16.843,16.9206,16.843,16.9065,63200.0
2005-03-09 11:15:00,23.96,24.05,23.96,23.98,116800.0,16.9065,16.97,16.9065,16.9206,116800.0
2005-03-09 11:20:00,23.98,24.0,23.97,23.99,190000.0,16.9206,16.9347,16.9136,16.9277,190000.0
2005-03-09 11:25:00,24.03,24.03,24.0,24.02,83200.0,16.9559,16.9559,16.9347,16.9489,83200.0
2005-03-09 11:30:00,24.03,24.03,23.96,23.96,93400.0,16.9559,16.9559,16.9065,16.9065,93400.0
2005-03-09 11:35:00,23.98,23.99,23.94,23.98,164800.0,16.9206,16.9277,16.8924,16.9206,164800.0
2005-03-09 11:40:00,23.97,23.99,23.92,23.92,35600.0,16.9136,16.9277,16.8783,16.8783,35600.0
2005-03-09 11:45:00,23.93,23.96,23.92,23.93,42000.0,16.8853,16.9065,16.8783,16.8853,42000.0
2005-03-09 11:50:00,23.95,24.0,23.95,24.0,37000.0,16.8995,16.9347,16.8995,16.9347,37000.0
2005-03-09 11:55:00,24.0,24.02,24.0,24.02,55000.0,16.9347,16.9489,16.9347,16.9489,55000.0
2005-03-09 12:00:00,24.03,24.03,23.95,24.0,26200.0,16.9559,16.9559,16.8995,16.9347,26200.0
2005-03-09 12:05:00,23.99,24.0,23.96,23.97,22400.0,16.9277,16.9347,16.9065,16.9136,22400.0
2005-03-09 12:10:00,24.02,24.03,24.0,24.03,44000.0,16.9489,16.9559,16.9347,16.9559,44000.0
2005-03-09 12:15:00,24.03,24.03,23.96,23.98,38800.0,16.9559,16.9559,16.9065,16.9206,38800.0
2005-03-09 12:20:00,23.98,24.03,23.98,24.0,32400.0,16.9206,16.9559,16.9206,16.9347,32400.0
2005-03-09 12:25:00,24.01,24.03,24.0,24.02,38600.0,16.9418,16.9559,16.9347,16.9489,38600.0
2005-03-09 12:30:00,24.0,24.08,24.0,24.08,95600.0,16.9347,16.9912,16.9347,16.9912,95600.0
2005-03-09 12:35:00,24.08,24.1,24.04,24.07,51400.0,16.9912,17.0053,16.963,16.9841,51400.0
2005-03-09 12:40:00,24.07,24.07,24.02,24.03,16400.0,16.9841,16.9841,16.9489,16.9559,16400.0
2005-03-09 12:45:00,24.03,24.04,24.02,24.03,36400.0,16.9559,16.963,16.9489,16.9559,36400.0
2005-03-09 12:50:00,24.03,24.04,23.96,24.0,66000.0,16.9559,16.963,16.9065,16.9347,66000.0
2005-03-09 12:55:00,24.0,24.0,23.96,23.96,104400.0,16.9347,16.9347,16.9065,16.9065,104400.0
2005-03-09 13:00:00,23.96,24.08,23.96,24.08,44200.0,16.9065,16.9912,16.9065,16.9912,44200.0
2005-03-09 13:05:00,24.06,24.1,24.05,24.1,80400.0,16.9771,17.0053,16.97,17.0053,80400.0
2005-03-09 13:10:00,24.1,24.16,24.09,24.16,141200.0,17.0053,17.0476,16.9982,17.0476,141200.0
2005-03-09 13:15:00,24.14,24.16,24.13,24.16,38400.0,17.0335,17.0476,17.0265,17.0476,38400.0
2005-03-09 13:20:00,24.17,24.2,24.16,24.18,84200.0,17.0547,17.0759,17.0476,17.0618,84200.0
2005-03-09 13:25:00,24.18,24.21,24.15,24.21,42200.0,17.0618,17.0829,17.0406,17.0829,42200.0
2005-03-09 13:30:00,24.21,24.21,24.13,24.14,46400.0,17.0829,17.0829,17.0265,17.0335,46400.0
2005-03-09 13:35:00,24.14,24.14,23.98,23.98,59000.0,17.0335,17.0335,16.9206,16.9206,59000.0
2005-03-09 13:40:00,23.99,23.99,23.93,23.97,135600.0,16.9277,16.9277,16.8853,16.9136,135600.0
2005-03-09 13:45:00,23.96,24.06,23.96,24.03,70600.0,16.9065,16.9771,16.9065,16.9559,70600.0
2005-03-09 13:50:00,24.03,24.03,23.96,23.97,66600.0,16.9559,16.9559,16.9065,16.9136,66600.0
2005-03-09 13:55:00,23.96,23.97,23.85,23.86,100400.0,16.9065,16.9136,16.8289,16.836,100400.0
2005-03-09 14:00:00,23.86,23.98,23.86,23.93,108400.0,16.836,16.9206,16.836,16.8853,108400.0
2005-03-09 14:05:00,23.95,24.0,23.95,23.99,152800.0,16.8995,16.9347,16.8995,16.9277,152800.0
2005-03-09 14:10:00,24.0,24.02,23.93,23.93,43600.0,16.9347,16.9489,16.8853,16.8853,43600.0
2005-03-09 14:15:00,23.92,23.92,23.84,23.87,84400.0,16.8783,16.8783,16.8218,16.843,84400.0
2005-03-09 14:20:00,23.88,23.89,23.83,23.83,121200.0,16.8501,16.8571,16.8148,16.8148,121200.0
2005-03-09 14:25:00,23.83,23.83,23.73,23.75,260400.0,16.8148,16.8148,16.7442,16.7583,260400.0
2005-03-09 14:30:00,23.75,23.75,23.65,23.7,95600.0,16.7583,16.7583,16.6878,16.7231,95600.0
2005-03-09 14:35:00,23.7,23.79,23.7,23.75,141400.0,16.7231,16.7866,16.7231,16.7583,141400.0
2005-03-09 14:40:00,23.75,23.82,23.73,23.73,112800.0,16.7583,16.8077,16.7442,16.7442,112800.0
2005-03-09 14:45:00,23.73,23.77,23.68,23.77,76200.0,16.7442,16.7724,16.7089,16.7724,76200.0
2005-03-09 14:50:00,23.77,23.86,23.76,23.85,54600.0,16.7724,16.836,16.7654,16.8289,54600.0
2005-03-09 14:55:00,23.85,23.85,23.76,23.77,75800.0,16.8289,16.8289,16.7654,16.7724,75800.0
2005-03-09 15:00:00,23.76,23.77,23.71,23.71,138800.0,16.7654,16.7724,16.7301,16.7301,138800.0
2005-03-09 15:05:00,23.71,23.76,23.67,23.67,104800.0,16.7301,16.7654,16.7019,16.7019,104800.0
2005-03-09 15:10:00,23.66,23.69,23.6,23.61,290400.0,16.6948,16.716,16.6525,16.6596,290400.0
2005-03-09 15:15:00,23.61,23.63,23.51,23.51,213400.0,16.6596,16.6737,16.589,16.589,213400.0
2005-03-09 15:20:00,23.51,23.51,23.45,23.45,201000.0,16.589,16.589,16.5467,16.5467,201000.0
2005-03-09 15:25:00,23.45,23.53,23.44,23.5,189000.0,16.5467,16.6031,16.5396,16.5819,189000.0
2005-03-09 15:30:00,23.5,23.58,23.5,23.5,164800.0,16.5819,16.6384,16.5819,16.5819,164800.0
2005-03-09 15:35:00,23.5,23.51,23.47,23.48,152200.0,16.5819,16.589,16.5608,16.5678,152200.0
2005-03-09 15:40:00,23.48,23.48,23.33,23.35,247600.0,16.5678,16.5678,16.462,16.4761,247600.0
2005-03-09 15:45:00,23.35,23.36,23.3,23.3,195400.0,16.4761,16.4831,16.4408,16.4408,195400.0
2005-03-09 15:50:00,23.3,23.31,23.26,23.27,173800.0,16.4408,16.4479,16.4126,16.4196,173800.0
2005-03-09 15:55:00,23.27,23.33,23.27,23.32,304600.0,16.4196,16.462,16.4196,16.4549,304600.0
2005-03-10 09:35:00,23.0,23.0,22.89,22.89,321600.0,16.2291,16.2291,16.1515,16.1515,321600.0
2005-03-10 09:40:00,22.85,22.86,22.75,22.8,216000.0,16.1233,16.1303,16.0527,16.088,216000.0
2005-03-10 09:45:00,22.75,22.92,22.75,22.88,274000.0,16.0527,16.1727,16.0527,16.1445,274000.0
2005-03-10 09:50:00,22.89,22.93,22.82,22.83,216400.0,16.1515,16.1797,16.1021,16.1092,216400.0
2005-03-10 09:55:00,22.81,22.82,22.75,22.78,137200.0,16.0951,16.1021,16.0527,16.0739,137200.0
2005-03-10 10:00:00,22.79,22.79,22.5,22.52,99000.0,16.0809,16.0809,15.8763,15.8904,99000.0
2005-03-10 10:05:00,22.5,22.52,22.41,22.43,193000.0,15.8763,15.8904,15.8128,15.8269,193000.0
2005-03-10 10:10:00,22.43,22.45,22.29,22.3,318800.0,15.8269,15.841,15.7281,15.7352,318800.0
2005-03-10 10:15:00,22.31,22.35,22.29,22.32,190200.0,15.7423,15.7705,15.7281,15.7493,190200.0
2005-03-10 10:20:00,22.33,22.34,22.23,22.26,285200.0,15.7564,15.7634,15.6858,15.707,285200.0
2005-03-10 10:25:00,22.21,22.21,22.08,22.17,211000.0,15.6717,15.6717,15.58,15.6435,211000.0
2005-03-10 10:30:00,22.17,22.28,22.17,22.26,163400.0,15.6435,15.7211,15.6435,15.707,163400.0
2005-03-10 10:35:00,22.26,22.28,22.25,22.28,174400.0,15.707,15.7211,15.6999,15.7211,174400.0
2005-03-10 10:40:00,22.28,22.28,22.24,22.25,116200.0,15.7211,15.7211,15.6929,15.6999,116200.0
2005-03-10 10:45:00,22.25,22.28,22.17,22.25,148600.0,15.6999,15.7211,15.6435,15.6999,148600.0
2005-03-10 10:50:00,22.25,22.36,22.25,22.34,134200.0,15.6999,15.7775,15.6999,15.7634,134200.0
2005-03-10 10:55:00,22.34,22.39,22.28,22.33,129600.0,15.7634,15.7987,15.7211,15.7564,129600.0
2005-03-10 11:00:00,22.33,22.33,22.22,22.22,412400.0,15.7564,15.7564,15.6787,15.6787,412400.0
2005-03-10 11:05:00,22.22,22.28,22.09,22.09,109600.0,15.6787,15.7211,15.587,15.587,109600.0
2005-03-10 11:10:00,22.08,22.13,22.04,22.05,107000.0,15.58,15.6152,15.5517,15.5588,107000.0
2005-03-10 11:15:00,22.04,22.16,22.04,22.15,107200.0,15.5517,15.6364,15.5517,15.6294,107200.0
2005-03-10 11:20:00,22.15,22.25,22.14,22.25,95400.0,15.6294,15.6999,15.6223,15.6999,95400.0
2005-03-10 11:25:00,22.25,22.29,22.25,22.25,58200.0,15.6999,15.7281,15.6999,15.6999,58200.0
2005-03-10 11:30:00,22.25,22.28,22.21,22.23,96200.0,15.6999,15.7211,15.6717,15.6858,96200.0
2005-03-10 11:35:00,22.23,22.23,22.11,22.16,172800.0,15.6858,15.6858,15.6011,15.6364,172800.0
2005-03-10 11:40:00,22.16,22.25,22.15,22.25,95800.0,15.6364,15.6999,15.6294,15.6999,95800.0
2005-03-10 11:45:00,22.25,22.36,22.25,22.36,91200.0,15.6999,15.7775,15.6999,15.7775,91200.0
2005-03-10 11:50:00,22.36,22.48,22.34,22.41,105400.0,15.7775,15.8622,15.7634,15.8128,105400.0
2005-03-10 11:55:00,22.39,22.45,22.38,22.38,101000.0,15.7987,15.841,15.7916,15.7916,101000.0
2005-03-10 12:00:00,22.38,22.38,22.36,22.38,56600.0,15.7916,15.7916,15.7775,15.7916,56600.0
2005-03-10 12:05:00,22.39,22.55,22.38,22.54,96200.0,15.7987,15.9116,15.7916,15.9045,96200.0
2005-03-10 12:10:00,22.55,22.59,22.53,22.57,141200.0,15.9116,15.9398,15.8975,15.9257,141200.0
2005-03-10 12:15:00,22.57,22.57,22.42,22.45,81800.0,15.9257,15.9257,15.8199,15.841,81800.0
2005-03-10 12:20:00,22.44,22.47,22.41,22.43,43200.0,15.834,15.8552,15.8128,15.8269,43200.0
2005-03-10 12:25:00,22.43,22.43,22.39,22.43,54200.0,15.8269,15.8269,15.7987,15.8269,54200.0
2005-03-10 12:30:00,22.43,22.45,22.38,22.4,53000.0,15.8269,15.841,15.7916,15.8058,53000.0
2005-03-10 12:35:00,22.38,22.45,22.37,22.45,37600.0,15.7916,15.841,15.7846,15.841,37600.0
2005-03-10 12:40:00,22.45,22.5,22.45,22.47,33800.0,15.841,15.8763,15.841,15.8552,33800.0
2005-03-10 12:45:00,22.47,22.47,22.36,22.37,25200.0,15.8552,15.8552,15.7775,15.7846,25200.0
2005-03-10 12:50:00,22.37,22.39,22.34,22.36,29800.0,15.7846,15.7987,15.7634,15.7775,29800.0
2005-03-10 12:55:00,22.36,22.45,22.35,22.45,48000.0,15.7775,15.841,15.7705,15.841,48000.0
2005-03-10 13:00:00,22.45,22.47,22.42,22.46,56200.0,15.841,15.8552,15.8199,15.8481,56200.0
2005-03-10 13:05:00,22.46,22.49,22.43,22.48,63600.0,15.8481,15.8693,15.8269,15.8622,63600.0
2005-03-10 13:10:00,22.47,22.5,22.47,22.5,13000.0,15.8552,15.8763,15.8552,15.8763,13000.0
2005-03-10 13:15:00,22.5,22.5,22.42,22.42,39600.0,15.8763,15.8763,15.8199,15.8199,39600.0
2005-03-10 13:20:00,22.42,22.42,22.34,22.34,31800.0,15.8199,15.8199,15.7634,15.7634,31800.0
2005-03-10 13:25:00,22.34,22.43,22.34,22.43,39800.0,15.7634,15.8269,15.7634,15.8269,39800.0
2005-03-10 13:30:00,22.43,22.43,22.38,22.39,28600.0,15.8269,15.8269,15.7916,15.7987,28600.0
2005-03-10 13:35:00,22.38,22.41,22.36,22.39,43800.0,15.7916,15.8128,15.7775,15.7987,43800.0
2005-03-10 13:40:00,22.39,22.4,22.26,22.28,84400.0,15.7987,15.8058,15.707,15.7211,84400.0
2005-03-10 13:45:00,22.27,22.28,22.19,22.23,54600.0,15.714,15.7211,15.6576,15.6858,54600.0
2005-03-10 13:50:00,22.22,22.24,22.21,22.21,33400.0,15.6787,15.6929,15.6717,15.6717,33400.0
2005-03-10 13:55:00,22.21,22.31,22.21,22.29,69200.0,15.6717,15.7423,15.6717,15.7281,69200.0
2005-03-10 14:00:00,22.29,22.3,22.18,22.18,43600.0,15.7281,15.7352,15.6505,15.6505,43600.0
2005-03-10 14:05:00,22.15,22.17,22.13,22.16,56800.0,15.6294,15.6435,15.6152,15.6364,56800.0
2005-03-10 14:10:00,22.16,22.18,22.13,22.14,34800.0,15.6364,15.6505,15.6152,15.6223,34800.0
2005-03-10 14:15:00,22.14,22.22,22.14,22.22,44600.0,15.6223,15.6787,15.6223,15.6787,44600.0
2005-03-10 14:20:00,22.23,22.24,22.18,22.21,38600.0,15.6858,15.6929,15.6505,15.6717,38600.0
2005-03-10 14:25:00,22.21,22.3,22.21,22.3,37800.0,15.6717,15.7352,15.6717,15.7352,37800.0
2005-03-10 14:30:00,22.3,22.34,22.3,22.34,71600.0,15.7352,15.7634,15.7352,15.7634,71600.0
2005-03-10 14:35:00,22.34,22.41,22.33,22.37,44800.0,15.7634,15.8128,15.7564,15.7846,44800.0
2005-03-10 14:40:00,22.38,22.4,22.36,22.4,51000.0,15.7916,15.8058,15.7775,15.8058,51000.0
2005-03-10 14:45:00,22.39,22.42,22.38,22.39,41000.0,15.7987,15.8199,15.7916,15.7987,41000.0
2005-03-10 14:50:00,22.38,22.41,22.35,22.41,35800.0,15.7916,15.8128,15.7705,15.8128,35800.0
2005-03-10 14:55:00,22.42,22.43,22.35,22.36,74600.0,15.8199,15.8269,15.7705,15.7775,74600.0
2005-03-10 15:00:00,22.36,22.36,22.32,22.33,39400.0,15.7775,15.7775,15.7493,15.7564,39400.0
2005-03-10 15:05:00,22.32,22.32,22.24,22.24,54800.0,15.7493,15.7493,15.6929,15.6929,54800.0
2005-03-10 15:10:00,22.24,22.31,22.23,22.3,76200.0,15.6929,15.7423,15.6858,15.7352,76200.0
2005-03-10 15:15:00,22.29,22.31,22.28,22.3,55200.0,15.7281,15.7423,15.7211,15.7352,55200.0
2005-03-10 15:20:00,22.3,22.32,22.3,22.31,54000.0,15.7352,15.7493,15.7352,15.7423,54000.0
2005-03-10 15:25:00,22.32,22.33,22.28,22.29,42200.0,15.7493,15.7564,15.7211,15.7281,42200.0
2005-03-10 15:30:00,22.3,22.36,22.3,22.36,61000.0,15.7352,15.7775,15.7352,15.7775,61000.0
2005-03-10 15:35:00,22.36,22.38,22.34,22.38,68400.0,15.7775,15.7916,15.7634,15.7916,68400.0
2005-03-10 15:40:00,22.38,22.43,22.38,22.43,82800.0,15.7916,15.8269,15.7916,15.8269,82800.0
2005-03-10 15:45:00,22.43,22.46,22.43,22.45,95800.0,15.8269,15.8481,15.8269,15.841,95800.0
2005-03-10 15:50:00,22.45,22.47,22.43,22.45,110200.0,15.841,15.8552,15.8269,15.841,110200.0
2005-03-10 15:55:00,22.43,22.45,22.41,22.43,101400.0,15.8269,15.841,15.8128,15.8269,101400.0
2005-03-11 09:35:00,22.43,22.43,22.36,22.36,255200.0,15.8269,15.8269,15.7775,15.7775,255200.0
2005-03-11 09:40:00,22.39,22.5,22.38,22.5,142600.0,15.7987,15.8763,15.7916,15.8763,142600.0
2005-03-11 09:45:00,22.5,22.65,22.49,22.65,140800.0,15.8763,15.9822,15.8693,15.9822,140800.0
2005-03-11 09:50:00,22.65,22.86,22.64,22.82,138000.0,15.9822,16.1303,15.9751,16.1021,138000.0
2005-03-11 09:55:00,22.82,22.83,22.68,22.68,171200.0,16.1021,16.1092,16.0033,16.0033,171200.0
2005-03-11 10:00:00,22.68,22.83,22.68,22.83,90800.0,16.0033,16.1092,16.0033,16.1092,90800.0
2005-03-11 10:05:00,22.83,22.83,22.63,22.65,98600.0,16.1092,16.1092,15.968,15.9822,98600.0
2005-03-11 10:10:00,22.65,22.72,22.65,22.65,40600.0,15.9822,16.0316,15.9822,15.9822,40600.0
2005-03-11 10:15:00,22.66,22.66,22.54,22.56,76000.0,15.9892,15.9892,15.9045,15.9187,76000.0
2005-03-11 10:20:00,22.56,22.56,22.43,22.48,62800.0,15.9187,15.9187,15.8269,15.8622,62800.0
2005-03-11 10:25:00,22.52,22.56,22.5,22.56,48600.0,15.8904,15.9187,15.8763,15.9187,48600.0
2005-03-11 10:30:00,22.56,22.61,22.49,22.49,56600.0,15.9187,15.9539,15.8693,15.8693,56600.0
2005-03-11 10:35:00,22.5,22.57,22.47,22.5,71600.0,15.8763,15.9257,15.8552,15.8763,71600.0
2005-03-11 10:40:00,22.5,22.6,22.49,22.6,69000.0,15.8763,15.9469,15.8693,15.9469,69000.0
2005-03-11 10:45:00,22.61,22.61,22.5,22.56,68600.0,15.9539,15.9539,15.8763,15.9187,68600.0
2005-03-11 10:50:00,22.56,22.57,22.5,22.5,72200.0,15.9187,15.9257,15.8763,15.8763,72200.0
2005-03-11 10:55:00,22.5,22.51,22.44,22.47,64000.0,15.8763,15.8834,15.834,15.8552,64000.0
2005-03-11 11:00:00,22.47,22.52,22.46,22.49,57400.0,15.8552,15.8904,15.8481,15.8693,57400.0
2005-03-11 11:05:00,22.49,22.53,22.46,22.53,27400.0,15.8693,15.8975,15.8481,15.8975,27400.0
2005-03-11 11:10:00,22.52,22.53,22.5,22.51,83400.0,15.8904,15.8975,15.8763,15.8834,83400.0
2005-03-11 11:15:00,22.52,22.68,22.52,22.67,55200.0,15.8904,16.0033,15.8904,15.9963,55200.0
2005-03-11 11:20:00,22.67,22.67,22.61,22.66,46200.0,15.9963,15.9963,15.9539,15.9892,46200.0
2005-03-11 11:25:00,22.66,22.66,22.6,22.63,34600.0,15.9892,15.9892,15.9469,15.968,34600.0
2005-03-11 11:30:00,22.64,22.75,22.63,22.7,43800.0,15.9751,16.0527,15.968,16.0174,43800.0
2005-03-11 11:35:00,22.72,22.75,22.71,22.75,61400.0,16.0316,16.0527,16.0245,16.0527,61400.0
2005-03-11 11:40:00,22.75,22.77,22.74,22.77,51200.0,16.0527,16.0668,16.0457,16.0668,51200.0
2005-03-11 11:45:00,22.75,22.78,22.71,22.72,60800.0,16.0527,16.0739,16.0245,16.0316,60800.0
2005-03-11 11:50:00,22.7,22.77,22.7,22.77,24000.0,16.0174,16.0668,16.0174,16.0668,24000.0
2005-03-11 11:55:00,22.77,22.77,22.72,22.74,40600.0,16.0668,16.0668,16.0316,16.0457,40600.0
2005-03-11 12:00:00,22.73,22.75,22.66,22.66,39600.0,16.0386,16.0527,15.9892,15.9892,39600.0
2005-03-11 12:05:00,22.66,22.69,22.66,22.68,41600.0,15.9892,16.0104,15.9892,16.0033,41600.0
2005-03-11 12:10:00,22.68,22.75,22.68,22.74,55400.0,16.0033,16.0527,16.0033,16.0457,55400.0
2005-03-11 12:15:00,22.75,22.75,22.7,22.73,41000.0,16.0527,16.0527,16.0174,16.0386,41000.0
2005-03-11 12:20:00,22.73,22.78,22.73,22.77,26000.0,16.0386,16.0739,16.0386,16.0668,26000.0
2005-03-11 12:25:00,22.78,22.79,22.77,22.79,18400.0,16.0739,16.0809,16.0668,16.0809,18400.0
2005-03-11 12:30:00,22.79,22.85,22.79,22.85,22400.0,16.0809,16.1233,16.0809,16.1233,22400.0
2005-03-11 12:35:00,22.85,22.85,22.83,22.84,19200.0,16.1233,16.1233,16.1092,16.1162,19200.0
2005-03-11 12:40:00,22.84,22.85,22.8,22.84,41200.0,16.1162,16.1233,16.088,16.1162,41200.0
2005-03-11 12:45:00,22.84,22.86,22.83,22.83,30200.0,16.1162,16.1303,16.1092,16.1092,30200.0
2005-03-11 12:50:00,22.83,22.86,22.82,22.86,29400.0,16.1092,16.1303,16.1021,16.1303,29400.0
2005-03-11 12:55:00,22.86,22.86,22.8,22.83,30400.0,16.1303,16.1303,16.088,16.1092,30400.0
2005-03-11 13:00:00,22.84,22.84,22.81,22.83,16400.0,16.1162,16.1162,16.0951,16.1092,16400.0
2005-03-11 13:05:00,22.84,22.9,22.84,22.88,53400.0,16.1162,16.1586,16.1162,16.1445,53400.0
2005-03-11 13:10:00,22.87,22.89,22.87,22.88,15200.0,16.1374,16.1515,16.1374,16.1445,15200.0
2005-03-11 13:15:00,22.88,22.88,22.83,22.83,26400.0,16.1445,16.1445,16.1092,16.1092,26400.0
2005-03-11 13:20:00,22.84,22.84,22.81,22.83,30800.0,16.1162,16.1162,16.0951,16.1092,30800.0
2005-03-11 13:25:00,22.84,22.86,22.83,22.84,50200.0,16.1162,16.1303,16.1092,16.1162,50200.0
2005-03-11 13:30:00,22.84,22.85,22.81,22.82,31000.0,16.1162,16.1233,16.0951,16.1021,31000.0
2005-03-11 13:35:00,22.81,22.81,22.73,22.73,55400.0,16.0951,16.0951,16.0386,16.0386,55400.0
2005-03-11 13:40:00,22.73,22.75,22.7,22.71,32800.0,16.0386,16.0527,16.0174,16.0245,32800.0
2005-03-11 13:45:00,22.7,22.71,22.63,22.66,55400.0,16.0174,16.0245,15.968,15.9892,55400.0
2005-03-11 13:50:00,22.65,22.71,22.61,22.68,38200.0,15.9822,16.0245,15.9539,16.0033,38200.0
2005-03-11 13:55:00,22.68,22.68,22.6,22.61,35600.0,16.0033,16.0033,15.9469,15.9539,35600.0
2005-03-11 14:00:00,22.6,22.67,22.59,22.63,50200.0,15.9469,15.9963,15.9398,15.968,50200.0
2005-03-11 14:05:00,22.63,22.67,22.63,22.67,23200.0,15.968,15.9963,15.968,15.9963,23200.0
2005-03-11 14:10:00,22.67,22.67,22.63,22.67,23000.0,15.9963,15.9963,15.968,15.9963,23000.0
2005-03-11 14:15:00,22.67,22.71,22.66,22.71,37200.0,15.9963,16.0245,15.9892,16.0245,37200.0
2005-03-11 14:20:00,22.71,22.73,22.67,22.71,32200.0,16.0245,16.0386,15.9963,16.0245,32200.0
2005-03-11 14:25:00,22.7,22.7,22.64,22.64,22400.0,16.0174,16.0174,15.9751,15.9751,22400.0
2005-03-11 14:30:00,22.64,22.67,22.63,22.67,36400.0,15.9751,15.9963,15.968,15.9963,36400.0
2005-03-11 14:35:00,22.67,22.68,22.63,22.63,35200.0,15.9963,16.0033,15.968,15.968,35200.0
2005-03-11 14:40:00,22.63,22.64,22.59,22.61,22000.0,15.968,15.9751,15.9398,15.9539,22000.0
2005-03-11 14:45:00,22.61,22.64,22.6,22.64,41600.0,15.9539,15.9751,15.9469,15.9751,41600.0
2005-03-11 14:50:00,22.65,22.7,22.64,22.65,53400.0,15.9822,16.0174,15.9751,15.9822,53400.0
2005-03-11 14:55:00,22.64,22.65,22.63,22.65,19400.0,15.9751,15.9822,15.968,15.9822,19400.0
2005-03-11 15:00:00,22.65,22.65,22.54,22.55,45000.0,15.9822,15.9822,15.9045,15.9116,45000.0
2005-03-11 15:05:00,22.55,22.64,22.55,22.63,30800.0,15.9116,15.9751,15.9116,15.968,30800.0
2005-03-11 15:10:00,22.64,22.68,22.64,22.68,41400.0,15.9751,16.0033,15.9751,16.0033,41400.0
2005-03-11 15:15:00,22.68,22.68,22.64,22.64,36600.0,16.0033,16.0033,15.9751,15.9751,36600.0
2005-03-11 15:20:00,22.64,22.65,22.63,22.64,19400.0,15.9751,15.9822,15.968,15.9751,19400.0
2005-03-11 15:25:00,22.64,22.7,22.64,22.68,36800.0,15.9751,16.0174,15.9751,16.0033,36800.0
2005-03-11 15:30:00,22.68,22.71,22.68,22.7,64000.0,16.0033,16.0245,16.0033,16.0174,64000.0
2005-03-11 15:35:00,22.7,22.75,22.7,22.75,39600.0,16.0174,16.0527,16.0174,16.0527,39600.0
2005-03-11 15:40:00,22.75,22.76,22.74,22.76,40200.0,16.0527,16.0598,16.0457,16.0598,40200.0
2005-03-11 15:45:00,22.75,22.79,22.75,22.77,58400.0,16.0527,16.0809,16.0527,16.0668,58400.0
2005-03-11 15:50:00,22.76,22.77,22.72,22.72,34000.0,16.0598,16.0668,16.0316,16.0316,34000.0
2005-03-11 15:55:00,22.72,22.73,22.71,22.72,54200.0,16.0316,16.0386,16.0245,16.0316,54200.0
2005-03-14 09:30:00,22.78,22.91,22.78,22.89,62600.0,16.0739,16.1656,16.0739,16.1515,62600.0
2005-03-14 09:35:00,22.87,22.87,22.68,22.68,82400.0,16.1374,16.1374,16.0033,16.0033,82400.0
2005-03-14 09:40:00,22.68,22.8,22.64,22.8,125000.0,16.0033,16.088,15.9751,16.088,125000.0
2005-03-14 09:45:00,22.78,22.78,22.6,22.6,82200.0,16.0739,16.0739,15.9469,15.9469,82200.0
2005-03-14 09:50:00,22.6,22.64,22.57,22.58,89800.0,15.9469,15.9751,15.9257,15.9328,89800.0
2005-03-14 09:55:00,22.58,22.58,22.34,22.35,121600.0,15.9328,15.9328,15.7634,15.7705,121600.0
2005-03-14 10:00:00,22.35,22.48,22.35,22.44,73400.0,15.7705,15.8622,15.7705,15.834,73400.0
2005-03-14 10:05:00,22.44,22.48,22.38,22.45,53200.0,15.834,15.8622,15.7916,15.841,53200.0
2005-03-14 10:10:00,22.45,22.46,22.39,22.42,53800.0,15.841,15.8481,15.7987,15.8199,53800.0
2005-03-14 10:15:00,22.4,22.42,22.34,22.35,48400.0,15.8058,15.8199,15.7634,15.7705,48400.0
2005-03-14 10:20:00,22.35,22.41,22.25,22.25,60600.0,15.7705,15.8128,15.6999,15.6999,60600.0
2005-03-14 10:25:00,22.25,22.36,22.23,22.35,55000.0,15.6999,15.7775,15.6858,15.7705,55000.0
2005-03-14 10:30:00,22.35,22.46,22.35,22.36,64400.0,15.7705,15.8481,15.7705,15.7775,64400.0
2005-03-14 10:35:00,22.36,22.43,22.35,22.41,42000.0,15.7775,15.8269,15.7705,15.8128,42000.0
2005-03-14 10:40:00,22.41,22.45,22.34,22.34,29200.0,15.8128,15.841,15.7634,15.7634,29200.0
2005-03-14 10:45:00,22.33,22.38,22.31,22.38,26000.0,15.7564,15.7916,15.7423,15.7916,26000.0
2005-03-14 10:50:00,22.38,22.46,22.38,22.43,46600.0,15.7916,15.8481,15.7916,15.8269,46600.0
2005-03-14 10:55:00,22.43,22.43,22.36,22.36,40200.0,15.8269,15.8269,15.7775,15.7775,40200.0
2005-03-14 11:00:00,22.39,22.46,22.39,22.46,34200.0,15.7987,15.8481,15.7987,15.8481,34200.0
2005-03-14 11:05:00,22.47,22.6,22.47,22.6,86400.0,15.8552,15.9469,15.8552,15.9469,86400.0
2005-03-14 11:10:00,22.6,22.69,22.57,22.66,89000.0,15.9469,16.0104,15.9257,15.9892,89000.0
2005-03-14 11:15:00,22.67,22.73,22.66,22.7,78000.0,15.9963,16.0386,15.9892,16.0174,78000.0
2005-03-14 11:20:00,22.71,22.75,22.66,22.67,83400.0,16.0245,16.0527,15.9892,15.9963,83400.0
2005-03-14 11:25:00,22.66,22.75,22.65,22.73,40200.0,15.9892,16.0527,15.9822,16.0386,40200.0
2005-03-14 11:30:00,22.73,22.75,22.65,22.7,49400.0,16.0386,16.0527,15.9822,16.0174,49400.0
2005-03-14 11:35:00,22.69,22.71,22.69,22.71,47400.0,16.0104,16.0245,16.0104,16.0245,47400.0
2005-03-14 11:40:00,22.71,22.74,22.69,22.7,43000.0,16.0245,16.0457,16.0104,16.0174,43000.0
2005-03-14 11:45:00,22.69,22.69,22.6,22.6,32200.0,16.0104,16.0104,15.9469,15.9469,32200.0
2005-03-14 11:50:00,22.6,22.68,22.6,22.67,46400.0,15.9469,16.0033,15.9469,15.9963,46400.0
2005-03-14 11:55:00,22.68,22.72,22.62,22.72,47800.0,16.0033,16.0316,15.961,16.0316,47800.0
2005-03-14 12:00:00,22.72,22.76,22.72,22.75,43200.0,16.0316,16.0598,16.0316,16.0527,43200.0
2005-03-14 12:05:00,22.76,22.79,22.73,22.74,21600.0,16.0598,16.0809,16.0386,16.0457,21600.0
2005-03-14 12:10:00,22.74,22.74,22.66,22.66,25400.0,16.0457,16.0457,15.9892,15.9892,25400.0
2005-03-14 12:15:00,22.66,22.67,22.63,22.64,26000.0,15.9892,15.9963,15.968,15.9751,26000.0
2005-03-14 12:20:00,22.64,22.67,22.63,22.67,30400.0,15.9751,15.9963,15.968,15.9963,30400.0
2005-03-14 12:25:00,22.67,22.71,22.65,22.65,19800.0,15.9963,16.0245,15.9822,15.9822,19800.0
2005-03-14 12:30:00,22.65,22.65,22.61,22.61,31000.0,15.9822,15.9822,15.9539,15.9539,31000.0
2005-03-14 12:35:00,22.62,22.62,22.56,22.56,23200.0,15.961,15.961,15.9187,15.9187,23200.0
2005-03-14 12:40:00,22.56,22.59,22.56,22.56,25000.0,15.9187,15.9398,15.9187,15.9187,25000.0
2005-03-14 12:45:00,22.56,22.59,22.55,22.56,26400.0,15.9187,15.9398,15.9116,15.9187,26400.0
2005-03-14 12:50:00,22.57,22.58,22.56,22.58,22000.0,15.9257,15.9328,15.9187,15.9328,22000.0
2005-03-14 12:55:00,22.58,22.58,22.55,22.56,21400.0,15.9328,15.9328,15.9116,15.9187,21400.0
2005-03-14 13:00:00,22.56,22.61,22.55,22.58,28200.0,15.9187,15.9539,15.9116,15.9328,28200.0
2005-03-14 13:05:00,22.59,22.63,22.58,22.61,9000.0,15.9398,15.968,15.9328,15.9539,9000.0
2005-03-14 13:10:00,22.63,22.64,22.61,22.63,13000.0,15.968,15.9751,15.9539,15.968,13000.0
2005-03-14 13:15:00,22.63,22.73,22.61,22.7,58800.0,15.968,16.0386,15.9539,16.0174,58800.0
2005-03-14 13:20:00,22.7,22.74,22.69,22.73,62400.0,16.0174,16.0457,16.0104,16.0386,62400.0
2005-03-14 13:25:00,22.73,22.75,22.71,22.75,38800.0,16.0386,16.0527,16.0245,16.0527,38800.0
2005-03-14 13:30:00,22.75,22.79,22.74,22.78,25400.0,16.0527,16.0809,16.0457,16.0739,25400.0
2005-03-14 13:35:00,22.79,22.79,22.75,22.78,42800.0,16.0809,16.0809,16.0527,16.0739,42800.0
2005-03-14 13:40:00,22.78,22.85,22.77,22.81,36000.0,16.0739,16.1233,16.0668,16.0951,36000.0
2005-03-14 13:45:00,22.8,22.84,22.78,22.8,30400.0,16.088,16.1162,16.0739,16.088,30400.0
2005-03-14 13:50:00,22.8,22.8,22.72,22.72,31400.0,16.088,16.088,16.0316,16.0316,31400.0
2005-03-14 13:55:00,22.73,22.78,22.71,22.76,44400.0,16.0386,16.0739,16.0245,16.0598,44400.0
2005-03-14 14:00:00,22.77,22.85,22.77,22.85,15000.0,16.0668,16.1233,16.0668,16.1233,15000.0
2005-03-14 14:05:00,22.85,22.85,22.83,22.83,13800.0,16.1233,16.1233,16.1092,16.1092,13800.0
2005-03-14 14:10:00,22.83,22.84,22.81,22.82,12200.0,16.1092,16.1162,16.0951,16.1021,12200.0
2005-03-14 14:15:00,22.82,22.82,22.77,22.77,9800.0,16.1021,16.1021,16.0668,16.0668,9800.0
2005-03-14 14:20:00,22.77,22.78,22.77,22.78,11400.0,16.0668,16.0739,16.0668,16.0739,11400.0
2005-03-14 14:25:00,22.78,22.79,22.76,22.77,16200.0,16.0739,16.0809,16.0598,16.0668,16200.0
2005-03-14 14:30:00,22.77,22.79,22.74,22.77,66000.0,16.0668,16.0809,16.0457,16.0668,66000.0
2005-03-14 14:35:00,22.77,22.8,22.77,22.8,9600.0,16.0668,16.088,16.0668,16.088,9600.0
2005-03-14 14:40:00,22.8,22.82,22.8,22.81,13600.0,16.088,16.1021,16.088,16.0951,13600.0
2005-03-14 14:45:00,22.8,22.86,22.8,22.84,25800.0,16.088,16.1303,16.088,16.1162,25800.0
2005-03-14 14:50:00,22.85,22.86,22.84,22.86,18400.0,16.1233,16.1303,16.1162,16.1303,18400.0
2005-03-14 14:55:00,22.86,22.88,22.86,22.86,41000.0,16.1303,16.1445,16.1303,16.1303,41000.0
2005-03-14 15:00:00,22.86,22.88,22.84,22.86,36000.0,16.1303,16.1445,16.1162,16.1303,36000.0
2005-03-14 15:05:00,22.86,22.86,22.86,22.86,14600.0,16.1303,16.1303,16.1303,16.1303,14600.0
2005-03-14 15:10:00,22.86,22.87,22.83,22.84,54200.0,16.1303,16.1374,16.1092,16.1162,54200.0
2005-03-14 15:15:00,22.85,22.85,22.83,22.84,40000.0,16.1233,16.1233,16.1092,16.1162,40000.0
2005-03-14 15:20:00,22.84,22.84,22.82,22.83,39600.0,16.1162,16.1162,16.1021,16.1092,39600.0
2005-03-14 15:25:00,22.83,22.9,22.83,22.9,63400.0,16.1092,16.1586,16.1092,16.1586,63400.0
2005-03-14 15:30:00,22.9,22.92,22.89,22.9,51200.0,16.1586,16.1727,16.1515,16.1586,51200.0
2005-03-14 15:35:00,22.9,22.9,22.87,22.87,33400.0,16.1586,16.1586,16.1374,16.1374,33400.0
2005-03-14 15:40:00,22.87,22.91,22.86,22.9,40600.0,16.1374,16.1656,16.1303,16.1586,40600.0
2005-03-14 15:45:00,22.9,22.93,22.88,22.89,128400.0,16.1586,16.1797,16.1445,16.1515,128400.0
2005-03-14 15:50:00,22.89,22.9,22.85,22.89,47200.0,16.1515,16.1586,16.1233,16.1515,47200.0
2005-03-14 15:55:00,22.9,22.91,22.87,22.88,93400.0,16.1586,16.1656,16.1374,16.1445,93400.0
2005-03-15 09:30:00,22.83,22.93,22.82,22.84,65400.0,16.1092,16.1797,16.1021,16.1162,65400.0
2005-03-15 09:35:00,22.83,22.84,22.72,22.82,63000.0,16.1092,16.1162,16.0316,16.1021,63000.0
2005-03-15 09:40:00,22.82,22.85,22.72,22.85,45800.0,16.1021,16.1233,16.0316,16.1233,45800.0
2005-03-15 09:45:00,22.82,22.87,22.77,22.79,40600.0,16.1021,16.1374,16.0668,16.0809,40600.0
2005-03-15 09:50:00,22.79,22.87,22.74,22.8,55000.0,16.0809,16.1374,16.0457,16.088,55000.0
2005-03-15 09:55:00,22.82,22.93,22.82,22.93,48400.0,16.1021,16.1797,16.1021,16.1797,48400.0
2005-03-15 10:00:00,22.9,22.95,22.83,22.83,45600.0,16.1586,16.1938,16.1092,16.1092,45600.0
2005-03-15 10:05:00,22.85,22.88,22.81,22.82,57600.0,16.1233,16.1445,16.0951,16.1021,57600.0
2005-03-15 10:10:00,22.84,22.93,22.83,22.91,50400.0,16.1162,16.1797,16.1092,16.1656,50400.0
2005-03-15 10:15:00,22.92,22.94,22.88,22.93,38600.0,16.1727,16.1868,16.1445,16.1797,38600.0
2005-03-15 10:20:00,22.93,23.07,22.93,23.05,51600.0,16.1797,16.2785,16.1797,16.2644,51600.0
2005-03-15 10:25:00,23.04,23.18,23.04,23.12,51200.0,16.2574,16.3561,16.2574,16.3138,51200.0
2005-03-15 10:30:00,23.12,23.16,23.06,23.06,27400.0,16.3138,16.342,16.2715,16.2715,27400.0
2005-03-15 10:35:00,23.06,23.07,22.96,22.97,80600.0,16.2715,16.2785,16.2009,16.208,80600.0
2005-03-15 10:40:00,22.96,23.08,22.96,23.0,47200.0,16.2009,16.2856,16.2009,16.2291,47200.0
2005-03-15 10:45:00,23.0,23.07,23.0,23.04,22200.0,16.2291,16.2785,16.2291,16.2574,22200.0
2005-03-15 10:50:00,23.05,23.05,22.93,22.97,48800.0,16.2644,16.2644,16.1797,16.208,48800.0
2005-03-15 10:55:00,22.96,23.01,22.93,22.94,48200.0,16.2009,16.2362,16.1797,16.1868,48200.0
2005-03-15 11:00:00,22.94,22.94,22.9,22.9,48200.0,16.1868,16.1868,16.1586,16.1586,48200.0
2005-03-15 11:05:00,22.9,23.01,22.9,23.0,33400.0,16.1586,16.2362,16.1586,16.2291,33400.0
2005-03-15 11:10:00,23.0,23.04,22.96,23.02,47000.0,16.2291,16.2574,16.2009,16.2432,47000.0
2005-03-15 11:15:00,23.01,23.02,22.93,23.0,35000.0,16.2362,16.2432,16.1797,16.2291,35000.0
2005-03-15 11:20:00,22.99,23.0,22.97,22.98,28800.0,16.2221,16.2291,16.208,16.215,28800.0
2005-03-15 11:25:00,22.99,23.06,22.99,23.05,34200.0,16.2221,16.2715,16.2221,16.2644,34200.0
2005-03-15 11:30:00,23.04,23.05,23.03,23.05,23200.0,16.2574,16.2644,16.2503,16.2644,23200.0
2005-03-15 11:35:00,23.05,23.05,22.91,22.91,25200.0,16.2644,16.2644,16.1656,16.1656,25200.0
2005-03-15 11:40:00,22.9,22.92,22.81,22.86,55400.0,16.1586,16.1727,16.0951,16.1303,55400.0
2005-03-15 11:45:00,22.86,22.88,22.79,22.86,39200.0,16.1303,16.1445,16.0809,16.1303,39200.0
2005-03-15 11:50:00,22.83,22.86,22.75,22.84,42800.0,16.1092,16.1303,16.0527,16.1162,42800.0
2005-03-15 11:55:00,22.83,22.93,22.83,22.93,62400.0,16.1092,16.1797,16.1092,16.1797,62400.0
2005-03-15 12:00:00,22.91,22.91,22.81,22.89,41000.0,16.1656,16.1656,16.0951,16.1515,41000.0
2005-03-15 12:05:00,22.89,22.93,22.86,22.93,29400.0,16.1515,16.1797,16.1303,16.1797,29400.0
2005-03-15 12:10:00,22.93,22.93,22.82,22.83,42000.0,16.1797,16.1797,16.1021,16.1092,42000.0
2005-03-15 12:15:00,22.83,22.92,22.83,22.84,37600.0,16.1092,16.1727,16.1092,16.1162,37600.0
2005-03-15 12:20:00,22.84,22.9,22.83,22.87,21600.0,16.1162,16.1586,16.1092,16.1374,21600.0
2005-03-15 12:25:00,22.86,22.9,22.85,22.89,10600.0,16.1303,16.1586,16.1233,16.1515,10600.0
2005-03-15 12:30:00,22.89,22.89,22.86,22.86,21000.0,16.1515,16.1515,16.1303,16.1303,21000.0
2005-03-15 12:35:00,22.84,22.87,22.81,22.86,28600.0,16.1162,16.1374,16.0951,16.1303,28600.0
2005-03-15 12:40:00,22.86,22.87,22.84,22.85,22400.0,16.1303,16.1374,16.1162,16.1233,22400.0
2005-03-15 12:45:00,22.85,22.85,22.79,22.79,27400.0,16.1233,16.1233,16.0809,16.0809,27400.0
2005-03-15 12:50:00,22.79,22.79,22.73,22.74,52600.0,16.0809,16.0809,16.0386,16.0457,52600.0
2005-03-15 12:55:00,22.74,22.77,22.73,22.76,57800.0,16.0457,16.0668,16.0386,16.0598,57800.0
2005-03-15 13:00:00,22.76,22.8,22.75,22.78,43800.0,16.0598,16.088,16.0527,16.0739,43800.0
2005-03-15 13:05:00,22.78,22.78,22.72,22.72,36200.0,16.0739,16.0739,16.0316,16.0316,36200.0
2005-03-15 13:10:00,22.73,22.73,22.65,22.68,41400.0,16.0386,16.0386,15.9822,16.0033,41400.0
2005-03-15 13:15:00,22.68,22.68,22.68,22.68,12000.0,16.0033,16.0033,16.0033,16.0033,12000.0
2005-03-15 13:20:00,22.68,22.72,22.68,22.71,85400.0,16.0033,16.0316,16.0033,16.0245,85400.0
2005-03-15 13:25:00,22.72,22.72,22.7,22.7,19200.0,16.0316,16.0316,16.0174,16.0174,19200.0
2005-03-15 13:30:00,22.7,22.7,22.61,22.61,77600.0,16.0174,16.0174,15.9539,15.9539,77600.0
2005-03-15 13:35:00,22.61,22.61,22.56,22.56,20800.0,15.9539,15.9539,15.9187,15.9187,20800.0
2005-03-15 13:40:00,22.56,22.65,22.55,22.64,67400.0,15.9187,15.9822,15.9116,15.9751,67400.0
2005-03-15 13:45:00,22.66,22.71,22.66,22.68,61400.0,15.9892,16.0245,15.9892,16.0033,61400.0
2005-03-15 13:50:00,22.67,22.68,22.65,22.66,33400.0,15.9963,16.0033,15.9822,15.9892,33400.0
2005-03-15 13:55:00,22.66,22.68,22.62,22.62,52000.0,15.9892,16.0033,15.961,15.961,52000.0
2005-03-15 14:00:00,22.61,22.68,22.61,22.67,33200.0,15.9539,16.0033,15.9539,15.9963,33200.0
2005-03-15 14:05:00,22.66,22.66,22.56,22.56,42200.0,15.9892,15.9892,15.9187,15.9187,42200.0
2005-03-15 14:10:00,22.58,22.63,22.56,22.63,30800.0,15.9328,15.968,15.9187,15.968,30800.0
2005-03-15 14:15:00,22.62,22.68,22.6,22.65,34600.0,15.961,16.0033,15.9469,15.9822,34600.0
2005-03-15 14:20:00,22.65,22.73,22.65,22.71,47000.0,15.9822,16.0386,15.9822,16.0245,47000.0
2005-03-15 14:25:00,22.71,22.74,22.71,22.71,31200.0,16.0245,16.0457,16.0245,16.0245,31200.0
2005-03-15 14:30:00,22.7,22.7,22.66,22.67,51400.0,16.0174,16.0174,15.9892,15.9963,51400.0
2005-03-15 14:35:00,22.67,22.71,22.65,22.71,33400.0,15.9963,16.0245,15.9822,16.0245,33400.0
2005-03-15 14:40:00,22.73,22.73,22.65,22.65,42000.0,16.0386,16.0386,15.9822,15.9822,42000.0
2005-03-15 14:45:00,22.66,22.66,22.59,22.62,27000.0,15.9892,15.9892,15.9398,15.961,27000.0
2005-03-15 14:50:00,22.62,22.67,22.59,22.61,48800.0,15.961,15.9963,15.9398,15.9539,48800.0
2005-03-15 14:55:00,22.62,22.72,22.62,22.66,39000.0,15.961,16.0316,15.961,15.9892,39000.0
2005-03-15 15:00:00,22.65,22.72,22.65,22.71,18200.0,15.9822,16.0316,15.9822,16.0245,18200.0
2005-03-15 15:05:00,22.71,22.71,22.7,22.7,21400.0,16.0245,16.0245,16.0174,16.0174,21400.0
2005-03-15 15:10:00,22.69,22.7,22.68,22.68,125200.0,16.0104,16.0174,16.0033,16.0033,125200.0
2005-03-15 15:15:00,22.68,22.69,22.66,22.68,29600.0,16.0033,16.0104,15.9892,16.0033,29600.0
2005-03-15 15:20:00,22.68,22.68,22.64,22.65,54600.0,16.0033,16.0033,15.9751,15.9822,54600.0
2005-03-15 15:25:00,22.64,22.64,22.51,22.58,39400.0,15.9751,15.9751,15.8834,15.9328,39400.0
2005-03-15 15:30:00,22.57,22.59,22.53,22.58,48800.0,15.9257,15.9398,15.8975,15.9328,48800.0
2005-03-15 15:35:00,22.58,22.6,22.57,22.57,34600.0,15.9328,15.9469,15.9257,15.9257,34600.0
2005-03-15 15:40:00,22.58,22.58,22.5,22.5,54200.0,15.9328,15.9328,15.8763,15.8763,54200.0
2005-03-15 15:45:00,22.5,22.51,22.46,22.48,52800.0,15.8763,15.8834,15.8481,15.8622,52800.0
2005-03-15 15:50:00,22.47,22.48,22.43,22.45,62400.0,15.8552,15.8622,15.8269,15.841,62400.0
2005-03-15 15:55:00,22.45,22.47,22.44,22.45,63000.0,15.841,15.8552,15.834,15.841,63000.0
2005-03-16 09:30:00,22.44,22.5,22.32,22.49,78000.0,15.834,15.8763,15.7493,15.8693,78000.0
2005-03-16 09:35:00,22.48,22.59,22.46,22.57,69400.0,15.8622,15.9398,15.8481,15.9257,69400.0
2005-03-16 09:40:00,22.59,22.6,22.18,22.18,92600.0,15.9398,15.9469,15.6505,15.6505,92600.0
2005-03-16 09:45:00,22.18,22.25,22.09,22.09,130200.0,15.6505,15.6999,15.587,15.587,130200.0
2005-03-16 09:50:00,22.09,22.22,22.09,22.21,179400.0,15.587,15.6787,15.587,15.6717,179400.0
2005-03-16 09:55:00,22.21,22.34,22.2,22.34,97000.0,15.6717,15.7634,15.6646,15.7634,97000.0
2005-03-16 10:00:00,22.34,22.48,22.34,22.48,87200.0,15.7634,15.8622,15.7634,15.8622,87200.0
2005-03-16 10:05:00,22.47,22.49,22.41,22.47,107600.0,15.8552,15.8693,15.8128,15.8552,107600.0
2005-03-16 10:10:00,22.47,22.47,22.39,22.4,61400.0,15.8552,15.8552,15.7987,15.8058,61400.0
2005-03-16 10:15:00,22.41,22.42,22.36,22.36,31200.0,15.8128,15.8199,15.7775,15.7775,31200.0
2005-03-16 10:20:00,22.36,22.42,22.31,22.35,52600.0,15.7775,15.8199,15.7423,15.7705,52600.0
2005-03-16 10:25:00,22.32,22.36,22.31,22.34,41400.0,15.7493,15.7775,15.7423,15.7634,41400.0
2005-03-16 10:30:00,22.35,22.68,22.34,22.66,168000.0,15.7705,16.0033,15.7634,15.9892,168000.0
2005-03-16 10:35:00,22.66,22.73,22.54,22.65,94000.0,15.9892,16.0386,15.9045,15.9822,94000.0
2005-03-16 10:40:00,22.66,22.8,22.66,22.74,91200.0,15.9892,16.088,15.9892,16.0457,91200.0
2005-03-16 10:45:00,22.75,22.85,22.74,22.79,104800.0,16.0527,16.1233,16.0457,16.0809,104800.0
2005-03-16 10:50:00,22.79,22.86,22.79,22.86,70400.0,16.0809,16.1303,16.0809,16.1303,70400.0
2005-03-16 10:55:00,22.85,22.91,22.81,22.86,94000.0,16.1233,16.1656,16.0951,16.1303,94000.0
2005-03-16 11:00:00,22.86,23.04,22.85,22.95,75600.0,16.1303,16.2574,16.1233,16.1938,75600.0
2005-03-16 11:05:00,22.95,22.96,22.85,22.88,71600.0,16.1938,16.2009,16.1233,16.1445,71600.0
2005-03-16 11:10:00,22.88,22.92,22.88,22.88,44000.0,16.1445,16.1727,16.1445,16.1445,44000.0
2005-03-16 11:15:00,22.88,22.88,22.7,22.72,36600.0,16.1445,16.1445,16.0174,16.0316,36600.0
2005-03-16 11:20:00,22.71,22.71,22.5,22.53,61400.0,16.0245,16.0245,15.8763,15.8975,61400.0
2005-03-16 11:25:00,22.53,22.57,22.47,22.55,62800.0,15.8975,15.9257,15.8552,15.9116,62800.0
2005-03-16 11:30:00,22.55,22.69,22.55,22.68,59400.0,15.9116,16.0104,15.9116,16.0033,59400.0
2005-03-16 11:35:00,22.68,22.7,22.65,22.66,46400.0,16.0033,16.0174,15.9822,15.9892,46400.0
2005-03-16 11:40:00,22.66,22.67,22.61,22.61,17000.0,15.9892,15.9963,15.9539,15.9539,17000.0
2005-03-16 11:45:00,22.62,22.63,22.61,22.61,17600.0,15.961,15.968,15.9539,15.9539,17600.0
2005-03-16 11:50:00,22.61,22.68,22.6,22.68,18400.0,15.9539,16.0033,15.9469,16.0033,18400.0
2005-03-16 11:55:00,22.68,22.74,22.68,22.73,19400.0,16.0033,16.0457,16.0033,16.0386,19400.0
2005-03-16 12:00:00,22.73,22.73,22.67,22.67,11800.0,16.0386,16.0386,15.9963,15.9963,11800.0
2005-03-16 12:05:00,22.67,22.68,22.65,22.65,19600.0,15.9963,16.0033,15.9822,15.9822,19600.0
2005-03-16 12:10:00,22.64,22.64,22.59,22.59,20200.0,15.9751,15.9751,15.9398,15.9398,20200.0
2005-03-16 12:15:00,22.59,22.61,22.55,22.61,37400.0,15.9398,15.9539,15.9116,15.9539,37400.0
2005-03-16 12:20:00,22.61,22.63,22.59,22.61,23600.0,15.9539,15.968,15.9398,15.9539,23600.0
2005-03-16 12:25:00,22.61,22.62,22.55,22.55,18000.0,15.9539,15.961,15.9116,15.9116,18000.0
2005-03-16 12:30:00,22.55,22.55,22.53,22.53,13800.0,15.9116,15.9116,15.8975,15.8975,13800.0
2005-03-16 12:35:00,22.53,22.57,22.49,22.57,32200.0,15.8975,15.9257,15.8693,15.9257,32200.0
2005-03-16 12:40:00,22.56,22.58,22.53,22.58,16400.0,15.9187,15.9328,15.8975,15.9328,16400.0
2005-03-16 12:45:00,22.59,22.6,22.54,22.55,39600.0,15.9398,15.9469,15.9045,15.9116,39600.0
2005-03-16 12:50:00,22.55,22.57,22.55,22.56,13000.0,15.9116,15.9257,15.9116,15.9187,13000.0
2005-03-16 12:55:00,22.57,22.57,22.54,22.57,41600.0,15.9257,15.9257,15.9045,15.9257,41600.0
2005-03-16 13:00:00,22.57,22.57,22.56,22.56,31000.0,15.9257,15.9257,15.9187,15.9187,31000.0
2005-03-16 13:05:00,22.56,22.57,22.55,22.56,29000.0,15.9187,15.9257,15.9116,15.9187,29000.0
2005-03-16 13:10:00,22.56,22.56,22.54,22.55,8200.0,15.9187,15.9187,15.9045,15.9116,8200.0
2005-03-16 13:15:00,22.55,22.57,22.53,22.53,13000.0,15.9116,15.9257,15.8975,15.8975,13000.0
2005-03-16 13:20:00,22.53,22.54,22.53,22.54,14000.0,15.8975,15.9045,15.8975,15.9045,14000.0
2005-03-16 13:25:00,22.54,22.54,22.47,22.48,17000.0,15.9045,15.9045,15.8552,15.8622,17000.0
2005-03-16 13:30:00,22.47,22.47,22.42,22.43,27000.0,15.8552,15.8552,15.8199,15.8269,27000.0
2005-03-16 13:35:00,22.44,22.5,22.44,22.5,40400.0,15.834,15.8763,15.834,15.8763,40400.0
2005-03-16 13:40:00,22.5,22.55,22.5,22.55,44000.0,15.8763,15.9116,15.8763,15.9116,44000.0
2005-03-16 13:45:00,22.55,22.59,22.5,22.5,45800.0,15.9116,15.9398,15.8763,15.8763,45800.0
2005-03-16 13:50:00,22.5,22.5,22.43,22.44,42400.0,15.8763,15.8763,15.8269,15.834,42400.0
2005-03-16 13:55:00,22.43,22.53,22.43,22.52,43000.0,15.8269,15.8975,15.8269,15.8904,43000.0
2005-03-16 14:00:00,22.52,22.52,22.45,22.48,266000.0,15.8904,15.8904,15.841,15.8622,266000.0
2005-03-16 14:05:00,22.48,22.55,22.48,22.51,24200.0,15.8622,15.9116,15.8622,15.8834,24200.0
2005-03-16 14:10:00,22.52,22.63,22.52,22.61,34000.0,15.8904,15.968,15.8904,15.9539,34000.0
2005-03-16 14:15:00,22.63,22.67,22.62,22.62,65400.0,15.968,15.9963,15.961,15.961,65400.0
2005-03-16 14:20:00,22.63,22.65,22.57,22.57,23400.0,15.968,15.9822,15.9257,15.9257,23400.0
2005-03-16 14:25:00,22.56,22.61,22.56,22.61,29600.0,15.9187,15.9539,15.9187,15.9539,29600.0
2005-03-16 14:30:00,22.61,22.63,22.55,22.61,23200.0,15.9539,15.968,15.9116,15.9539,23200.0
2005-03-16 14:35:00,22.61,22.62,22.59,22.59,43600.0,15.9539,15.961,15.9398,15.9398,43600.0
2005-03-16 14:40:00,22.59,22.61,22.54,22.58,41800.0,15.9398,15.9539,15.9045,15.9328,41800.0
2005-03-16 14:45:00,22.58,22.62,22.55,22.55,35600.0,15.9328,15.961,15.9116,15.9116,35600.0
2005-03-16 14:50:00,22.57,22.6,22.54,22.6,35600.0,15.9257,15.9469,15.9045,15.9469,35600.0
2005-03-16 14:55:00,22.6,22.61,22.56,22.58,31400.0,15.9469,15.9539,15.9187,15.9328,31400.0
2005-03-16 15:00:00,22.58,22.63,22.57,22.62,116800.0,15.9328,15.968,15.9257,15.961,116800.0
2005-03-16 15:05:00,22.62,22.67,22.6,22.67,135200.0,15.961,15.9963,15.9469,15.9963,135200.0
2005-03-16 15:10:00,22.67,22.68,22.63,22.63,36400.0,15.9963,16.0033,15.968,15.968,36400.0
2005-03-16 15:15:00,22.63,22.66,22.62,22.64,33600.0,15.968,15.9892,15.961,15.9751,33600.0
2005-03-16 15:20:00,22.64,22.65,22.61,22.65,109800.0,15.9751,15.9822,15.9539,15.9822,109800.0
2005-03-16 15:25:00,22.64,22.65,22.63,22.64,26400.0,15.9751,15.9822,15.968,15.9751,26400.0
2005-03-16 15:30:00,22.64,22.64,22.59,22.61,90800.0,15.9751,15.9751,15.9398,15.9539,90800.0
2005-03-16 15:35:00,22.61,22.64,22.6,22.64,37000.0,15.9539,15.9751,15.9469,15.9751,37000.0
2005-03-16 15:40:00,22.65,22.65,22.61,22.64,153600.0,15.9822,15.9822,15.9539,15.9751,153600.0
2005-03-16 15:45:00,22.65,22.66,22.63,22.65,117800.0,15.9822,15.9892,15.968,15.9822,117800.0
2005-03-16 15:50:00,22.65,22.65,22.63,22.65,159400.0,15.9822,15.9822,15.968,15.9822,159400.0
2005-03-16 15:55:00,22.65,22.65,22.64,22.65,158200.0,15.9822,15.9822,15.9751,15.9822,158200.0
2005-03-17 09:35:00,22.75,23.0,22.74,23.0,252800.0,16.0527,16.2291,16.0457,16.2291,252800.0
2005-03-17 09:40:00,23.02,23.05,22.9,23.04,333800.0,16.2432,16.2644,16.1586,16.2574,333800.0
2005-03-17 09:45:00,23.04,23.11,23.04,23.11,148000.0,16.2574,16.3067,16.2574,16.3067,148000.0
2005-03-17 09:50:00,23.1,23.11,23.0,23.02,295200.0,16.2997,16.3067,16.2291,16.2432,295200.0
2005-03-17 09:55:00,23.02,23.1,23.02,23.06,116400.0,16.2432,16.2997,16.2432,16.2715,116400.0
2005-03-17 10:00:00,23.06,23.11,23.06,23.1,145800.0,16.2715,16.3067,16.2715,16.2997,145800.0
2005-03-17 10:05:00,23.1,23.18,23.1,23.11,166600.0,16.2997,16.3561,16.2997,16.3067,166600.0
2005-03-17 10:10:00,23.1,23.11,22.98,22.98,139000.0,16.2997,16.3067,16.215,16.215,139000.0
2005-03-17 10:15:00,22.98,23.1,22.97,23.1,63800.0,16.215,16.2997,16.208,16.2997,63800.0
2005-03-17 10:20:00,23.1,23.1,23.05,23.05,59200.0,16.2997,16.2997,16.2644,16.2644,59200.0
2005-03-17 10:25:00,23.05,23.05,23.02,23.04,35800.0,16.2644,16.2644,16.2432,16.2574,35800.0
2005-03-17 10:30:00,23.05,23.08,23.03,23.03,100000.0,16.2644,16.2856,16.2503,16.2503,100000.0
2005-03-17 10:35:00,23.03,23.04,22.98,22.99,40400.0,16.2503,16.2574,16.215,16.2221,40400.0
2005-03-17 10:40:00,22.99,23.04,22.99,23.04,95000.0,16.2221,16.2574,16.2221,16.2574,95000.0
2005-03-17 10:45:00,23.04,23.11,23.03,23.11,40800.0,16.2574,16.3067,16.2503,16.3067,40800.0
2005-03-17 10:50:00,23.11,23.15,23.07,23.1,91400.0,16.3067,16.335,16.2785,16.2997,91400.0
2005-03-17 10:55:00,23.1,23.11,23.0,23.0,119400.0,16.2997,16.3067,16.2291,16.2291,119400.0
2005-03-17 11:00:00,23.0,23.04,22.98,23.03,108800.0,16.2291,16.2574,16.215,16.2503,108800.0
2005-03-17 11:05:00,23.03,23.08,23.0,23.01,83200.0,16.2503,16.2856,16.2291,16.2362,83200.0
2005-03-17 11:10:00,23.0,23.01,22.98,22.99,70600.0,16.2291,16.2362,16.215,16.2221,70600.0
2005-03-17 11:15:00,22.99,23.04,22.99,23.0,138600.0,16.2221,16.2574,16.2221,16.2291,138600.0
2005-03-17 11:20:00,23.0,23.0,22.98,22.98,76600.0,16.2291,16.2291,16.215,16.215,76600.0
2005-03-17 11:25:00,22.99,23.0,22.97,23.0,103200.0,16.2221,16.2291,16.208,16.2291,103200.0
2005-03-17 11:30:00,23.0,23.1,23.0,23.1,83000.0,16.2291,16.2997,16.2291,16.2997,83000.0
2005-03-17 11:35:00,23.1,23.11,23.09,23.1,59000.0,16.2997,16.3067,16.2926,16.2997,59000.0
2005-03-17 11:40:00,23.1,23.11,23.04,23.05,49400.0,16.2997,16.3067,16.2574,16.2644,49400.0
2005-03-17 11:45:00,23.05,23.08,23.05,23.07,21200.0,16.2644,16.2856,16.2644,16.2785,21200.0
2005-03-17 11:50:00,23.07,23.11,23.06,23.1,57400.0,16.2785,16.3067,16.2715,16.2997,57400.0
2005-03-17 11:55:00,23.11,23.15,23.1,23.14,53200.0,16.3067,16.335,16.2997,16.3279,53200.0
2005-03-17 12:00:00,23.14,23.17,23.11,23.17,49000.0,16.3279,16.3491,16.3067,16.3491,49000.0
2005-03-17 12:05:00,23.17,23.23,23.14,23.22,51000.0,16.3491,16.3914,16.3279,16.3844,51000.0
2005-03-17 12:10:00,23.21,23.24,23.19,23.23,41800.0,16.3773,16.3985,16.3632,16.3914,41800.0
2005-03-17 12:15:00,23.23,23.23,23.2,23.2,107200.0,16.3914,16.3914,16.3702,16.3702,107200.0
2005-03-17 12:20:00,23.2,23.23,23.2,23.23,86200.0,16.3702,16.3914,16.3702,16.3914,86200.0
2005-03-17 12:25:00,23.23,23.24,23.21,23.23,47400.0,16.3914,16.3985,16.3773,16.3914,47400.0
2005-03-17 12:30:00,23.22,23.25,23.2,23.22,47600.0,16.3844,16.4055,16.3702,16.3844,47600.0
2005-03-17 12:35:00,23.21,23.21,23.16,23.18,91400.0,16.3773,16.3773,16.342,16.3561,91400.0
2005-03-17 12:40:00,23.19,23.25,23.18,23.24,31400.0,16.3632,16.4055,16.3561,16.3985,31400.0
2005-03-17 12:45:00,23.24,23.28,23.22,23.26,72800.0,16.3985,16.4267,16.3844,16.4126,72800.0
2005-03-17 12:50:00,23.26,23.29,23.25,23.25,58200.0,16.4126,16.4338,16.4055,16.4055,58200.0
2005-03-17 12:55:00,23.24,23.25,23.21,23.25,59800.0,16.3985,16.4055,16.3773,16.4055,59800.0
2005-03-17 13:00:00,23.25,23.26,23.24,23.26,42200.0,16.4055,16.4126,16.3985,16.4126,42200.0
2005-03-17 13:05:00,23.26,23.26,23.25,23.25,37800.0,16.4126,16.4126,16.4055,16.4055,37800.0
2005-03-17 13:10:00,23.25,23.25,23.21,23.23,58200.0,16.4055,16.4055,16.3773,16.3914,58200.0
2005-03-17 13:15:00,23.22,23.23,23.2,23.2,38600.0,16.3844,16.3914,16.3702,16.3702,38600.0
2005-03-17 13:20:00,23.2,23.24,23.19,23.24,35600.0,16.3702,16.3985,16.3632,16.3985,35600.0
2005-03-17 13:25:00,23.23,23.24,23.22,23.22,29800.0,16.3914,16.3985,16.3844,16.3844,29800.0
2005-03-17 13:30:00,23.22,23.22,23.18,23.2,46600.0,16.3844,16.3844,16.3561,16.3702,46600.0
2005-03-17 13:35:00,23.21,23.25,23.21,23.21,40800.0,16.3773,16.4055,16.3773,16.3773,40800.0
2005-03-17 13:40:00,23.22,23.22,23.2,23.21,19200.0,16.3844,16.3844,16.3702,16.3773,19200.0
2005-03-17 13:45:00,23.21,23.22,23.2,23.22,27000.0,16.3773,16.3844,16.3702,16.3844,27000.0
2005-03-17 13:50:00,23.21,23.26,23.21,23.25,64000.0,16.3773,16.4126,16.3773,16.4055,64000.0
2005-03-17 13:55:00,23.25,23.25,23.24,23.24,36400.0,16.4055,16.4055,16.3985,16.3985,36400.0
2005-03-17 14:00:00,23.23,23.25,23.22,23.22,44000.0,16.3914,16.4055,16.3844,16.3844,44000.0
2005-03-17 14:05:00,23.22,23.25,23.22,23.25,49000.0,16.3844,16.4055,16.3844,16.4055,49000.0
2005-03-17 14:10:00,23.25,23.28,23.24,23.27,68000.0,16.4055,16.4267,16.3985,16.4196,68000.0
2005-03-17 14:15:00,23.27,23.27,23.22,23.23,46800.0,16.4196,16.4196,16.3844,16.3914,46800.0
2005-03-17 14:20:00,23.23,23.23,23.15,23.16,81400.0,16.3914,16.3914,16.335,16.342,81400.0
2005-03-17 14:25:00,23.15,23.18,23.13,23.15,73000.0,16.335,16.3561,16.3209,16.335,73000.0
2005-03-17 14:30:00,23.16,23.16,23.11,23.12,64000.0,16.342,16.342,16.3067,16.3138,64000.0
2005-03-17 14:35:00,23.12,23.16,23.11,23.15,59200.0,16.3138,16.342,16.3067,16.335,59200.0
2005-03-17 14:40:00,23.15,23.22,23.15,23.22,50400.0,16.335,16.3844,16.335,16.3844,50400.0
2005-03-17 14:45:00,23.21,23.26,23.18,23.18,68000.0,16.3773,16.4126,16.3561,16.3561,68000.0
2005-03-17 14:50:00,23.2,23.2,23.18,23.18,49400.0,16.3702,16.3702,16.3561,16.3561,49400.0
2005-03-17 14:55:00,23.18,23.22,23.17,23.2,74600.0,16.3561,16.3844,16.3491,16.3702,74600.0
2005-03-17 15:00:00,23.2,23.21,23.16,23.16,54000.0,16.3702,16.3773,16.342,16.342,54000.0
2005-03-17 15:05:00,23.16,23.25,23.16,23.25,92800.0,16.342,16.4055,16.342,16.4055,92800.0
2005-03-17 15:10:00,23.25,23.26,23.17,23.18,99800.0,16.4055,16.4126,16.3491,16.3561,99800.0
2005-03-17 15:15:00,23.18,23.21,23.17,23.21,65200.0,16.3561,16.3773,16.3491,16.3773,65200.0
2005-03-17 15:20:00,23.2,23.21,23.19,23.2,77800.0,16.3702,16.3773,16.3632,16.3702,77800.0
2005-03-17 15:25:00,23.2,23.23,23.2,23.22,49600.0,16.3702,16.3914,16.3702,16.3844,49600.0
2005-03-17 15:30:00,23.22,23.22,23.18,23.18,123000.0,16.3844,16.3844,16.3561,16.3561,123000.0
2005-03-17 15:35:00,23.19,23.19,23.17,23.18,92200.0,16.3632,16.3632,16.3491,16.3561,92200.0
2005-03-17 15:40:00,23.18,23.19,23.17,23.18,77400.0,16.3561,16.3632,16.3491,16.3561,77400.0
2005-03-17 15:45:00,23.18,23.19,23.11,23.12,162200.0,16.3561,16.3632,16.3067,16.3138,162200.0
2005-03-17 15:50:00,23.12,23.17,23.1,23.13,123200.0,16.3138,16.3491,16.2997,16.3209,123200.0
2005-03-17 15:55:00,23.13,23.17,23.13,23.16,92200.0,16.3209,16.3491,16.3209,16.342,92200.0
2005-03-18 09:30:00,24.0,24.0,23.97,23.97,649000.0,16.9347,16.9347,16.9136,16.9136,649000.0
2005-03-18 09:35:00,23.93,23.95,23.75,23.75,422000.0,16.8853,16.8995,16.7583,16.7583,422000.0
2005-03-18 09:40:00,23.75,23.85,23.75,23.8,289600.0,16.7583,16.8289,16.7583,16.7936,289600.0
2005-03-18 09:45:00,23.79,23.95,23.78,23.86,301200.0,16.7866,16.8995,16.7795,16.836,301200.0
2005-03-18 09:50:00,23.86,24.08,23.86,23.93,168600.0,16.836,16.9912,16.836,16.8853,168600.0
2005-03-18 09:55:00,23.92,24.0,23.86,24.0,126200.0,16.8783,16.9347,16.836,16.9347,126200.0
2005-03-18 10:00:00,24.0,24.0,23.88,23.9,95800.0,16.9347,16.9347,16.8501,16.8642,95800.0
2005-03-18 10:05:00,23.91,23.99,23.9,23.93,352400.0,16.8712,16.9277,16.8642,16.8853,352400.0
2005-03-18 10:10:00,23.93,24.09,23.93,24.0,293800.0,16.8853,16.9982,16.8853,16.9347,293800.0
2005-03-18 10:15:00,23.99,24.05,23.93,24.05,125400.0,16.9277,16.97,16.8853,16.97,125400.0
2005-03-18 10:20:00,24.05,24.08,23.96,24.08,104200.0,16.97,16.9912,16.9065,16.9912,104200.0
2005-03-18 10:25:00,24.08,24.08,23.99,24.04,144800.0,16.9912,16.9912,16.9277,16.963,144800.0
2005-03-18 10:30:00,24.1,24.1,23.97,24.05,152800.0,17.0053,17.0053,16.9136,16.97,152800.0
2005-03-18 10:35:00,24.06,24.13,23.96,24.01,125600.0,16.9771,17.0265,16.9065,16.9418,125600.0
2005-03-18 10:40:00,24.02,24.08,23.99,24.04,104200.0,16.9489,16.9912,16.9277,16.963,104200.0
2005-03-18 10:45:00,24.0,24.09,24.0,24.02,100200.0,16.9347,16.9982,16.9347,16.9489,100200.0
2005-03-18 10:50:00,24.03,24.1,24.03,24.1,85200.0,16.9559,17.0053,16.9559,17.0053,85200.0
2005-03-18 10:55:00,24.1,24.11,24.08,24.11,73200.0,17.0053,17.0124,16.9912,17.0124,73200.0
2005-03-18 11:00:00,24.11,24.15,24.11,24.13,126800.0,17.0124,17.0406,17.0124,17.0265,126800.0
2005-03-18 11:05:00,24.13,24.13,24.04,24.05,104400.0,17.0265,17.0265,16.963,16.97,104400.0
2005-03-18 11:10:00,24.05,24.08,24.0,24.06,82600.0,16.97,16.9912,16.9347,16.9771,82600.0
2005-03-18 11:15:00,24.06,24.1,24.06,24.06,45000.0,16.9771,17.0053,16.9771,16.9771,45000.0
2005-03-18 11:20:00,24.06,24.1,24.06,24.1,53200.0,16.9771,17.0053,16.9771,17.0053,53200.0
2005-03-18 11:25:00,24.1,24.1,24.0,24.04,94600.0,17.0053,17.0053,16.9347,16.963,94600.0
2005-03-18 11:30:00,24.04,24.12,24.04,24.12,53400.0,16.963,17.0194,16.963,17.0194,53400.0
2005-03-18 11:35:00,24.12,24.22,24.12,24.2,131400.0,17.0194,17.09,17.0194,17.0759,131400.0
2005-03-18 11:40:00,24.2,24.2,24.14,24.19,68000.0,17.0759,17.0759,17.0335,17.0688,68000.0
2005-03-18 11:45:00,24.19,24.19,24.15,24.16,47800.0,17.0688,17.0688,17.0406,17.0476,47800.0
2005-03-18 11:50:00,24.15,24.18,24.09,24.09,55200.0,17.0406,17.0618,16.9982,16.9982,55200.0
2005-03-18 11:55:00,24.09,24.13,24.09,24.13,204200.0,16.9982,17.0265,16.9982,17.0265,204200.0
2005-03-18 12:00:00,24.15,24.16,24.14,24.15,241200.0,17.0406,17.0476,17.0335,17.0406,241200.0
2005-03-18 12:05:00,24.14,24.15,24.13,24.13,30400.0,17.0335,17.0406,17.0265,17.0265,30400.0
2005-03-18 12:10:00,24.13,24.13,24.12,24.13,25000.0,17.0265,17.0265,17.0194,17.0265,25000.0
2005-03-18 12:15:00,24.13,24.14,24.1,24.11,42600.0,17.0265,17.0335,17.0053,17.0124,42600.0
2005-03-18 12:20:00,24.11,24.14,24.11,24.13,54000.0,17.0124,17.0335,17.0124,17.0265,54000.0
2005-03-18 12:25:00,24.13,24.18,24.13,24.17,95800.0,17.0265,17.0618,17.0265,17.0547,95800.0
2005-03-18 12:30:00,24.17,24.21,24.17,24.18,46400.0,17.0547,17.0829,17.0547,17.0618,46400.0
2005-03-18 12:35:00,24.18,24.18,24.15,24.17,19800.0,17.0618,17.0618,17.0406,17.0547,19800.0
2005-03-18 12:40:00,24.16,24.16,24.15,24.16,6600.0,17.0476,17.0476,17.0406,17.0476,6600.0
2005-03-18 12:45:00,24.15,24.16,24.12,24.14,40000.0,17.0406,17.0476,17.0194,17.0335,40000.0
2005-03-18 12:50:00,24.14,24.15,24.11,24.13,180000.0,17.0335,17.0406,17.0124,17.0265,180000.0
2005-03-18 12:55:00,24.13,24.15,24.11,24.12,101600.0,17.0265,17.0406,17.0124,17.0194,101600.0
2005-03-18 13:00:00,24.12,24.14,24.08,24.08,59800.0,17.0194,17.0335,16.9912,16.9912,59800.0
2005-03-18 13:05:00,24.08,24.13,24.05,24.12,89000.0,16.9912,17.0265,16.97,17.0194,89000.0
2005-03-18 13:10:00,24.12,24.16,24.12,24.14,31400.0,17.0194,17.0476,17.0194,17.0335,31400.0
2005-03-18 13:15:00,24.16,24.16,24.11,24.11,21400.0,17.0476,17.0476,17.0124,17.0124,21400.0
2005-03-18 13:20:00,24.11,24.13,24.1,24.11,25000.0,17.0124,17.0265,17.0053,17.0124,25000.0
2005-03-18 13:25:00,24.11,24.14,24.11,24.13,78200.0,17.0124,17.0335,17.0124,17.0265,78200.0
2005-03-18 13:30:00,24.13,24.16,24.13,24.13,28400.0,17.0265,17.0476,17.0265,17.0265,28400.0
2005-03-18 13:35:00,24.13,24.13,24.09,24.1,17000.0,17.0265,17.0265,16.9982,17.0053,17000.0
2005-03-18 13:40:00,24.1,24.11,24.08,24.1,53800.0,17.0053,17.0124,16.9912,17.0053,53800.0
2005-03-18 13:45:00,24.07,24.09,24.05,24.09,146600.0,16.9841,16.9982,16.97,16.9982,146600.0
2005-03-18 13:50:00,24.09,24.09,24.07,24.08,46000.0,16.9982,16.9982,16.9841,16.9912,46000.0
2005-03-18 13:55:00,24.08,24.13,24.07,24.1,60000.0,16.9912,17.0265,16.9841,17.0053,60000.0
2005-03-18 14:00:00,24.1,24.11,24.07,24.08,54400.0,17.0053,17.0124,16.9841,16.9912,54400.0
2005-03-18 14:05:00,24.09,24.11,24.04,24.04,46400.0,16.9982,17.0124,16.963,16.963,46400.0
2005-03-18 14:10:00,24.04,24.04,24.0,24.02,50000.0,16.963,16.963,16.9347,16.9489,50000.0
2005-03-18 14:15:00,24.02,24.02,23.95,23.98,45600.0,16.9489,16.9489,16.8995,16.9206,45600.0
2005-03-18 14:20:00,23.98,24.01,23.98,24.0,31000.0,16.9206,16.9418,16.9206,16.9347,31000.0
2005-03-18 14:25:00,24.01,24.02,23.98,23.98,53000.0,16.9418,16.9489,16.9206,16.9206,53000.0
2005-03-18 14:30:00,23.98,24.02,23.97,24.0,121400.0,16.9206,16.9489,16.9136,16.9347,121400.0
2005-03-18 14:35:00,24.0,24.02,24.0,24.0,57600.0,16.9347,16.9489,16.9347,16.9347,57600.0
2005-03-18 14:40:00,24.0,24.02,23.99,24.02,46800.0,16.9347,16.9489,16.9277,16.9489,46800.0
2005-03-18 14:45:00,24.02,24.02,23.99,24.0,51600.0,16.9489,16.9489,16.9277,16.9347,51600.0
2005-03-18 14:50:00,24.0,24.01,23.97,23.97,39200.0,16.9347,16.9418,16.9136,16.9136,39200.0
2005-03-18 14:55:00,23.97,24.01,23.97,24.01,34000.0,16.9136,16.9418,16.9136,16.9418,34000.0
2005-03-18 15:00:00,24.01,24.03,23.98,23.99,47000.0,16.9418,16.9559,16.9206,16.9277,47000.0
2005-03-18 15:05:00,23.99,24.0,23.98,23.98,50800.0,16.9277,16.9347,16.9206,16.9206,50800.0
2005-03-18 15:10:00,23.98,24.0,23.98,24.0,71200.0,16.9206,16.9347,16.9206,16.9347,71200.0
2005-03-18 15:15:00,24.0,24.0,23.98,24.0,89800.0,16.9347,16.9347,16.9206,16.9347,89800.0
2005-03-18 15:20:00,24.0,24.0,23.93,24.0,114000.0,16.9347,16.9347,16.8853,16.9347,114000.0
2005-03-18 15:25:00,24.0,24.0,23.96,23.96,108600.0,16.9347,16.9347,16.9065,16.9065,108600.0
2005-03-18 15:30:00,23.96,23.97,23.95,23.97,134800.0,16.9065,16.9136,16.8995,16.9136,134800.0
2005-03-18 15:35:00,23.98,24.0,23.98,24.0,160200.0,16.9206,16.9347,16.9206,16.9347,160200.0
2005-03-18 15:40:00,24.0,24.09,24.0,24.08,145800.0,16.9347,16.9982,16.9347,16.9912,145800.0
2005-03-18 15:45:00,24.08,24.1,24.07,24.09,197200.0,16.9912,17.0053,16.9841,16.9982,197200.0
2005-03-18 15:50:00,24.09,24.16,24.09,24.13,143000.0,16.9982,17.0476,16.9982,17.0265,143000.0
2005-03-18 15:55:00,24.13,24.14,24.1,24.11,159800.0,17.0265,17.0335,17.0053,17.0124,159800.0
2005-03-21 09:30:00,24.11,24.11,23.95,23.99,77800.0,17.0124,17.0124,16.8995,16.9277,77800.0
2005-03-21 09:35:00,24.0,24.04,23.92,23.93,61600.0,16.9347,16.963,16.8783,16.8853,61600.0
2005-03-21 09:40:00,23.98,24.04,23.86,23.88,143800.0,16.9206,16.963,16.836,16.8501,143800.0
2005-03-21 09:45:00,23.86,23.9,23.75,23.82,135200.0,16.836,16.8642,16.7583,16.8077,135200.0
2005-03-21 09:50:00,23.82,24.01,23.82,23.92,56600.0,16.8077,16.9418,16.8077,16.8783,56600.0
2005-03-21 09:55:00,23.92,24.08,23.92,23.98,56200.0,16.8783,16.9912,16.8783,16.9206,56200.0
2005-03-21 10:00:00,23.99,24.08,23.98,24.08,64800.0,16.9277,16.9912,16.9206,16.9912,64800.0
2005-03-21 10:05:00,24.1,24.11,24.04,24.07,48200.0,17.0053,17.0124,16.963,16.9841,48200.0
2005-03-21 10:10:00,24.06,24.06,23.97,23.97,66200.0,16.9771,16.9771,16.9136,16.9136,66200.0
2005-03-21 10:15:00,23.96,23.98,23.89,23.9,61200.0,16.9065,16.9206,16.8571,16.8642,61200.0
2005-03-21 10:20:00,23.89,24.03,23.88,24.02,83600.0,16.8571,16.9559,16.8501,16.9489,83600.0
2005-03-21 10:25:00,24.03,24.05,23.93,23.93,64800.0,16.9559,16.97,16.8853,16.8853,64800.0
2005-03-21 10:30:00,23.96,23.98,23.88,23.88,62000.0,16.9065,16.9206,16.8501,16.8501,62000.0
2005-03-21 10:35:00,23.88,23.93,23.88,23.93,83000.0,16.8501,16.8853,16.8501,16.8853,83000.0
2005-03-21 10:40:00,23.93,23.95,23.88,23.88,50600.0,16.8853,16.8995,16.8501,16.8501,50600.0
2005-03-21 10:45:00,23.92,23.92,23.83,23.84,69200.0,16.8783,16.8783,16.8148,16.8218,69200.0
2005-03-21 10:50:00,23.83,23.84,23.77,23.77,63000.0,16.8148,16.8218,16.7724,16.7724,63000.0
2005-03-21 10:55:00,23.77,23.81,23.77,23.79,63800.0,16.7724,16.8007,16.7724,16.7866,63800.0
2005-03-21 11:00:00,23.81,23.86,23.77,23.77,155800.0,16.8007,16.836,16.7724,16.7724,155800.0
2005-03-21 11:05:00,23.77,23.79,23.63,23.66,90800.0,16.7724,16.7866,16.6737,16.6948,90800.0
2005-03-21 11:10:00,23.66,23.66,23.49,23.5,97000.0,16.6948,16.6948,16.5749,16.5819,97000.0
2005-03-21 11:15:00,23.5,23.59,23.5,23.58,81800.0,16.5819,16.6454,16.5819,16.6384,81800.0
2005-03-21 11:20:00,23.58,23.68,23.57,23.68,107000.0,16.6384,16.7089,16.6313,16.7089,107000.0
2005-03-21 11:25:00,23.71,23.72,23.65,23.68,113600.0,16.7301,16.7372,16.6878,16.7089,113600.0
2005-03-21 11:30:00,23.68,23.68,23.63,23.66,33800.0,16.7089,16.7089,16.6737,16.6948,33800.0
2005-03-21 11:35:00,23.66,23.69,23.65,23.66,51000.0,16.6948,16.716,16.6878,16.6948,51000.0
2005-03-21 11:40:00,23.66,23.74,23.65,23.7,40800.0,16.6948,16.7513,16.6878,16.7231,40800.0
2005-03-21 11:45:00,23.72,23.74,23.7,23.71,29600.0,16.7372,16.7513,16.7231,16.7301,29600.0
2005-03-21 11:50:00,23.71,23.75,23.67,23.67,28400.0,16.7301,16.7583,16.7019,16.7019,28400.0
2005-03-21 11:55:00,23.68,23.71,23.65,23.67,34400.0,16.7089,16.7301,16.6878,16.7019,34400.0
2005-03-21 12:00:00,23.67,23.75,23.67,23.71,39200.0,16.7019,16.7583,16.7019,16.7301,39200.0
2005-03-21 12:05:00,23.71,23.71,23.64,23.65,28800.0,16.7301,16.7301,16.6807,16.6878,28800.0
2005-03-21 12:10:00,23.65,23.68,23.64,23.67,52400.0,16.6878,16.7089,16.6807,16.7019,52400.0
2005-03-21 12:15:00,23.68,23.72,23.66,23.68,32000.0,16.7089,16.7372,16.6948,16.7089,32000.0
2005-03-21 12:20:00,23.68,23.7,23.65,23.67,80600.0,16.7089,16.7231,16.6878,16.7019,80600.0
2005-03-21 12:25:00,23.68,23.75,23.68,23.72,34800.0,16.7089,16.7583,16.7089,16.7372,34800.0
2005-03-21 12:30:00,23.71,23.73,23.7,23.72,23400.0,16.7301,16.7442,16.7231,16.7372,23400.0
2005-03-21 12:35:00,23.72,23.83,23.72,23.79,42800.0,16.7372,16.8148,16.7372,16.7866,42800.0
2005-03-21 12:40:00,23.79,23.79,23.67,23.73,45400.0,16.7866,16.7866,16.7019,16.7442,45400.0
2005-03-21 12:45:00,23.72,23.73,23.64,23.69,60200.0,16.7372,16.7442,16.6807,16.716,60200.0
2005-03-21 12:50:00,23.68,23.68,23.64,23.66,27400.0,16.7089,16.7089,16.6807,16.6948,27400.0
2005-03-21 12:55:00,23.67,23.72,23.67,23.67,28800.0,16.7019,16.7372,16.7019,16.7019,28800.0
2005-03-21 13:00:00,23.67,23.69,23.65,23.68,19600.0,16.7019,16.716,16.6878,16.7089,19600.0
2005-03-21 13:05:00,23.68,23.72,23.68,23.72,26800.0,16.7089,16.7372,16.7089,16.7372,26800.0
2005-03-21 13:10:00,23.71,23.71,23.66,23.71,19200.0,16.7301,16.7301,16.6948,16.7301,19200.0
2005-03-21 13:15:00,23.71,23.73,23.67,23.72,38200.0,16.7301,16.7442,16.7019,16.7372,38200.0
2005-03-21 13:20:00,23.72,23.81,23.71,23.78,74400.0,16.7372,16.8007,16.7301,16.7795,74400.0
2005-03-21 13:25:00,23.79,23.87,23.78,23.79,38600.0,16.7866,16.843,16.7795,16.7866,38600.0
2005-03-21 13:30:00,23.79,23.81,23.77,23.81,25000.0,16.7866,16.8007,16.7724,16.8007,25000.0
2005-03-21 13:35:00,23.81,23.83,23.78,23.79,31800.0,16.8007,16.8148,16.7795,16.7866,31800.0
2005-03-21 13:40:00,23.79,23.8,23.75,23.76,37400.0,16.7866,16.7936,16.7583,16.7654,37400.0
2005-03-21 13:45:00,23.76,23.83,23.74,23.77,30200.0,16.7654,16.8148,16.7513,16.7724,30200.0
2005-03-21 13:50:00,23.77,23.79,23.75,23.79,32600.0,16.7724,16.7866,16.7583,16.7866,32600.0
2005-03-21 13:55:00,23.8,23.81,23.79,23.81,9200.0,16.7936,16.8007,16.7866,16.8007,9200.0
2005-03-21 14:00:00,23.81,23.84,23.78,23.8,23800.0,16.8007,16.8218,16.7795,16.7936,23800.0
2005-03-21 14:05:00,23.8,23.81,23.78,23.8,25800.0,16.7936,16.8007,16.7795,16.7936,25800.0
2005-03-21 14:10:00,23.81,23.81,23.77,23.77,16800.0,16.8007,16.8007,16.7724,16.7724,16800.0
2005-03-21 14:15:00,23.77,23.83,23.77,23.83,45000.0,16.7724,16.8148,16.7724,16.8148,45000.0
2005-03-21 14:20:00,23.84,23.87,23.8,23.8,28400.0,16.8218,16.843,16.7936,16.7936,28400.0
2005-03-21 14:25:00,23.81,23.83,23.77,23.79,37400.0,16.8007,16.8148,16.7724,16.7866,37400.0
2005-03-21 14:30:00,23.79,23.83,23.78,23.83,21200.0,16.7866,16.8148,16.7795,16.8148,21200.0
2005-03-21 14:35:00,23.83,23.9,23.83,23.84,39400.0,16.8148,16.8642,16.8148,16.8218,39400.0
2005-03-21 14:40:00,23.85,23.88,23.81,23.86,26400.0,16.8289,16.8501,16.8007,16.836,26400.0
2005-03-21 14:45:00,23.86,23.88,23.84,23.86,15400.0,16.836,16.8501,16.8218,16.836,15400.0
2005-03-21 14:50:00,23.86,23.88,23.84,23.84,18600.0,16.836,16.8501,16.8218,16.8218,18600.0
2005-03-21 14:55:00,23.84,23.87,23.84,23.87,29800.0,16.8218,16.843,16.8218,16.843,29800.0
2005-03-21 15:00:00,23.86,23.89,23.86,23.89,24400.0,16.836,16.8571,16.836,16.8571,24400.0
2005-03-21 15:05:00,23.88,23.9,23.83,23.86,45000.0,16.8501,16.8642,16.8148,16.836,45000.0
2005-03-21 15:10:00,23.86,23.86,23.83,23.84,30400.0,16.836,16.836,16.8148,16.8218,30400.0
2005-03-21 15:15:00,23.83,23.85,23.83,23.85,20000.0,16.8148,16.8289,16.8148,16.8289,20000.0
2005-03-21 15:20:00,23.84,23.86,23.83,23.86,59800.0,16.8218,16.836,16.8148,16.836,59800.0
2005-03-21 15:25:00,23.88,23.9,23.86,23.87,54400.0,16.8501,16.8642,16.836,16.843,54400.0
2005-03-21 15:30:00,23.87,23.88,23.83,23.84,44600.0,16.843,16.8501,16.8148,16.8218,44600.0
2005-03-21 15:35:00,23.84,23.85,23.83,23.85,33600.0,16.8218,16.8289,16.8148,16.8289,33600.0
2005-03-21 15:40:00,23.86,23.86,23.81,23.82,35600.0,16.836,16.836,16.8007,16.8077,35600.0
2005-03-21 15:45:00,23.82,23.85,23.82,23.84,18200.0,16.8077,16.8289,16.8077,16.8218,18200.0
2005-03-21 15:50:00,23.84,23.84,23.82,23.83,34200.0,16.8218,16.8218,16.8077,16.8148,34200.0
2005-03-21 15:55:00,23.83,23.85,23.82,23.83,60600.0,16.8148,16.8289,16.8077,16.8148,60600.0
2005-03-22 09:30:00,23.83,24.0,23.83,24.0,47200.0,16.8148,16.9347,16.8148,16.9347,47200.0
2005-03-22 09:35:00,24.38,24.38,23.98,23.99,19000.0,17.2029,17.2029,16.9206,16.9277,19000.0
2005-03-22 09:40:00,23.96,23.96,23.72,23.75,75200.0,16.9065,16.9065,16.7372,16.7583,75200.0
2005-03-22 09:45:00,23.74,23.85,23.74,23.83,43000.0,16.7513,16.8289,16.7513,16.8148,43000.0
2005-03-22 09:50:00,23.82,23.85,23.75,23.82,39800.0,16.8077,16.8289,16.7583,16.8077,39800.0
2005-03-22 09:55:00,23.83,23.92,23.77,23.88,44400.0,16.8148,16.8783,16.7724,16.8501,44400.0
2005-03-22 10:00:00,23.86,23.9,23.82,23.86,37400.0,16.836,16.8642,16.8077,16.836,37400.0
2005-03-22 10:05:00,23.87,23.93,23.84,23.86,66600.0,16.843,16.8853,16.8218,16.836,66600.0
2005-03-22 10:10:00,23.88,23.9,23.8,23.85,56400.0,16.8501,16.8642,16.7936,16.8289,56400.0
2005-03-22 10:15:00,23.85,23.86,23.78,23.83,49000.0,16.8289,16.836,16.7795,16.8148,49000.0
2005-03-22 10:20:00,23.83,23.98,23.83,23.98,70800.0,16.8148,16.9206,16.8148,16.9206,70800.0
2005-03-22 10:25:00,23.98,23.98,23.85,23.89,76600.0,16.9206,16.9206,16.8289,16.8571,76600.0
2005-03-22 10:30:00,23.91,23.94,23.85,23.86,52400.0,16.8712,16.8924,16.8289,16.836,52400.0
2005-03-22 10:35:00,23.88,24.0,23.88,23.93,72800.0,16.8501,16.9347,16.8501,16.8853,72800.0
2005-03-22 10:40:00,23.93,23.99,23.85,23.96,54200.0,16.8853,16.9277,16.8289,16.9065,54200.0
2005-03-22 10:45:00,23.97,24.01,23.95,24.01,76600.0,16.9136,16.9418,16.8995,16.9418,76600.0
2005-03-22 10:50:00,24.01,24.04,23.98,24.0,36600.0,16.9418,16.963,16.9206,16.9347,36600.0
2005-03-22 10:55:00,24.0,24.03,23.98,24.02,23400.0,16.9347,16.9559,16.9206,16.9489,23400.0
2005-03-22 11:00:00,24.02,24.03,23.97,23.99,15400.0,16.9489,16.9559,16.9136,16.9277,15400.0
2005-03-22 11:05:00,23.99,24.02,23.99,24.0,9200.0,16.9277,16.9489,16.9277,16.9347,9200.0
2005-03-22 11:10:00,24.0,24.0,23.92,23.96,32600.0,16.9347,16.9347,16.8783,16.9065,32600.0
2005-03-22 11:15:00,23.96,23.97,23.94,23.97,21200.0,16.9065,16.9136,16.8924,16.9136,21200.0
2005-03-22 11:20:00,23.96,23.96,23.95,23.95,4200.0,16.9065,16.9065,16.8995,16.8995,4200.0
2005-03-22 11:25:00,23.96,23.98,23.93,23.96,18600.0,16.9065,16.9206,16.8853,16.9065,18600.0
2005-03-22 11:30:00,23.94,24.02,23.94,23.99,25200.0,16.8924,16.9489,16.8924,16.9277,25200.0
2005-03-22 11:35:00,24.0,24.0,23.97,24.0,21000.0,16.9347,16.9347,16.9136,16.9347,21000.0
2005-03-22 11:40:00,24.0,24.0,23.97,23.97,32000.0,16.9347,16.9347,16.9136,16.9136,32000.0
2005-03-22 11:45:00,23.97,23.98,23.93,23.95,18600.0,16.9136,16.9206,16.8853,16.8995,18600.0
2005-03-22 11:50:00,23.95,24.0,23.95,23.98,10600.0,16.8995,16.9347,16.8995,16.9206,10600.0
2005-03-22 11:55:00,23.97,24.0,23.95,24.0,23600.0,16.9136,16.9347,16.8995,16.9347,23600.0
2005-03-22 12:00:00,24.0,24.03,24.0,24.01,19200.0,16.9347,16.9559,16.9347,16.9418,19200.0
2005-03-22 12:05:00,24.03,24.06,24.03,24.05,13600.0,16.9559,16.9771,16.9559,16.97,13600.0
2005-03-22 12:10:00,24.04,24.09,24.04,24.08,68400.0,16.963,16.9982,16.963,16.9912,68400.0
2005-03-22 12:15:00,24.08,24.08,24.01,24.01,24000.0,16.9912,16.9912,16.9418,16.9418,24000.0
2005-03-22 12:20:00,24.01,24.09,24.01,24.09,18200.0,16.9418,16.9982,16.9418,16.9982,18200.0
2005-03-22 12:25:00,24.08,24.09,24.08,24.09,13400.0,16.9912,16.9982,16.9912,16.9982,13400.0
2005-03-22 12:30:00,24.09,24.09,24.03,24.03,22800.0,16.9982,16.9982,16.9559,16.9559,22800.0
2005-03-22 12:35:00,24.03,24.04,24.02,24.02,9600.0,16.9559,16.963,16.9489,16.9489,9600.0
2005-03-22 12:40:00,24.03,24.03,23.95,23.95,35000.0,16.9559,16.9559,16.8995,16.8995,35000.0
2005-03-22 12:45:00,23.94,24.0,23.93,24.0,28400.0,16.8924,16.9347,16.8853,16.9347,28400.0
2005-03-22 12:50:00,24.0,24.07,24.0,24.03,21600.0,16.9347,16.9841,16.9347,16.9559,21600.0
2005-03-22 12:55:00,24.03,24.09,24.03,24.09,26200.0,16.9559,16.9982,16.9559,16.9982,26200.0
2005-03-22 13:00:00,24.09,24.09,24.05,24.06,16600.0,16.9982,16.9982,16.97,16.9771,16600.0
2005-03-22 13:05:00,24.07,24.11,24.06,24.09,38400.0,16.9841,17.0124,16.9771,16.9982,38400.0
2005-03-22 13:10:00,24.09,24.11,24.08,24.09,17200.0,16.9982,17.0124,16.9912,16.9982,17200.0
2005-03-22 13:15:00,24.09,24.11,24.09,24.09,9000.0,16.9982,17.0124,16.9982,16.9982,9000.0
2005-03-22 13:20:00,24.09,24.1,24.06,24.06,15400.0,16.9982,17.0053,16.9771,16.9771,15400.0
2005-03-22 13:25:00,24.08,24.11,24.06,24.06,26200.0,16.9912,17.0124,16.9771,16.9771,26200.0
2005-03-22 13:30:00,24.06,24.06,24.0,24.01,31400.0,16.9771,16.9771,16.9347,16.9418,31400.0
2005-03-22 13:35:00,24.02,24.04,24.0,24.02,19800.0,16.9489,16.963,16.9347,16.9489,19800.0
2005-03-22 13:40:00,24.01,24.04,24.01,24.04,14400.0,16.9418,16.963,16.9418,16.963,14400.0
2005-03-22 13:45:00,24.04,24.06,23.99,24.0,30600.0,16.963,16.9771,16.9277,16.9347,30600.0
2005-03-22 13:50:00,23.99,24.0,23.96,23.99,59000.0,16.9277,16.9347,16.9065,16.9277,59000.0
2005-03-22 13:55:00,23.99,23.99,23.93,23.93,33200.0,16.9277,16.9277,16.8853,16.8853,33200.0
2005-03-22 14:00:00,23.93,23.97,23.91,23.91,56200.0,16.8853,16.9136,16.8712,16.8712,56200.0
2005-03-22 14:05:00,23.91,23.91,23.84,23.84,64600.0,16.8712,16.8712,16.8218,16.8218,64600.0
2005-03-22 14:10:00,23.84,23.85,23.78,23.8,80200.0,16.8218,16.8289,16.7795,16.7936,80200.0
2005-03-22 14:15:00,23.79,23.86,23.76,23.82,75200.0,16.7866,16.836,16.7654,16.8077,75200.0
2005-03-22 14:20:00,23.82,23.82,23.71,23.77,88200.0,16.8077,16.8077,16.7301,16.7724,88200.0
2005-03-22 14:25:00,23.77,23.91,23.77,23.86,73000.0,16.7724,16.8712,16.7724,16.836,73000.0
2005-03-22 14:30:00,23.86,23.95,23.83,23.88,67400.0,16.836,16.8995,16.8148,16.8501,67400.0
2005-03-22 14:35:00,23.87,23.87,23.69,23.7,58200.0,16.843,16.843,16.716,16.7231,58200.0
2005-03-22 14:40:00,23.71,23.71,23.59,23.6,108000.0,16.7301,16.7301,16.6454,16.6525,108000.0
2005-03-22 14:45:00,23.59,23.63,23.5,23.59,132600.0,16.6454,16.6737,16.5819,16.6454,132600.0
2005-03-22 14:50:00,23.58,23.66,23.58,23.65,98400.0,16.6384,16.6948,16.6384,16.6878,98400.0
2005-03-22 14:55:00,23.66,23.73,23.66,23.73,50200.0,16.6948,16.7442,16.6948,16.7442,50200.0
2005-03-22 15:00:00,23.7,23.7,23.56,23.6,62200.0,16.7231,16.7231,16.6243,16.6525,62200.0
2005-03-22 15:05:00,23.6,23.68,23.53,23.65,58400.0,16.6525,16.7089,16.6031,16.6878,58400.0
2005-03-22 15:10:00,23.64,23.65,23.53,23.53,84600.0,16.6807,16.6878,16.6031,16.6031,84600.0
2005-03-22 15:15:00,23.52,23.53,23.43,23.45,58200.0,16.596,16.6031,16.5325,16.5467,58200.0
2005-03-22 15:20:00,23.45,23.54,23.44,23.5,76000.0,16.5467,16.6102,16.5396,16.5819,76000.0
2005-03-22 15:25:00,23.49,23.49,23.43,23.45,69600.0,16.5749,16.5749,16.5325,16.5467,69600.0
2005-03-22 15:30:00,23.46,23.5,23.45,23.49,74000.0,16.5537,16.5819,16.5467,16.5749,74000.0
2005-03-22 15:35:00,23.49,23.5,23.44,23.44,55200.0,16.5749,16.5819,16.5396,16.5396,55200.0
2005-03-22 15:40:00,23.43,23.44,23.35,23.37,80400.0,16.5325,16.5396,16.4761,16.4902,80400.0
2005-03-22 15:45:00,23.36,23.36,23.25,23.3,104400.0,16.4831,16.4831,16.4055,16.4408,104400.0
2005-03-22 15:50:00,23.3,23.32,23.25,23.25,139200.0,16.4408,16.4549,16.4055,16.4055,139200.0
2005-03-22 15:55:00,23.25,23.31,23.25,23.29,130200.0,16.4055,16.4479,16.4055,16.4338,130200.0
2005-03-23 09:30:00,23.14,23.14,23.03,23.06,101800.0,16.3279,16.3279,16.2503,16.2715,101800.0
2005-03-23 09:35:00,23.13,23.13,22.87,22.88,69800.0,16.3209,16.3209,16.1374,16.1445,69800.0
2005-03-23 09:40:00,22.87,22.87,22.81,22.84,79600.0,16.1374,16.1374,16.0951,16.1162,79600.0
2005-03-23 09:45:00,22.84,22.85,22.68,22.81,78800.0,16.1162,16.1233,16.0033,16.0951,78800.0
2005-03-23 09:50:00,22.81,22.83,22.7,22.72,115600.0,16.0951,16.1092,16.0174,16.0316,115600.0
2005-03-23 09:55:00,22.75,22.75,22.56,22.6,92600.0,16.0527,16.0527,15.9187,15.9469,92600.0
2005-03-23 10:00:00,22.58,22.58,22.43,22.46,122000.0,15.9328,15.9328,15.8269,15.8481,122000.0
2005-03-23 10:05:00,22.49,22.5,22.38,22.42,93600.0,15.8693,15.8763,15.7916,15.8199,93600.0
2005-03-23 10:10:00,22.43,22.54,22.35,22.39,165400.0,15.8269,15.9045,15.7705,15.7987,165400.0
2005-03-23 10:15:00,22.38,22.43,22.31,22.32,93200.0,15.7916,15.8269,15.7423,15.7493,93200.0
2005-03-23 10:20:00,22.32,22.32,22.24,22.26,158800.0,15.7493,15.7493,15.6929,15.707,158800.0
2005-03-23 10:25:00,22.26,22.3,22.23,22.3,147800.0,15.707,15.7352,15.6858,15.7352,147800.0
2005-03-23 10:30:00,22.3,22.66,22.23,22.54,252600.0,15.7352,15.9892,15.6858,15.9045,252600.0
2005-03-23 10:35:00,22.54,22.54,22.4,22.4,128200.0,15.9045,15.9045,15.8058,15.8058,128200.0
2005-03-23 10:40:00,22.4,22.45,22.31,22.43,135600.0,15.8058,15.841,15.7423,15.8269,135600.0
2005-03-23 10:45:00,22.43,22.67,22.43,22.67,169000.0,15.8269,15.9963,15.8269,15.9963,169000.0
2005-03-23 10:50:00,22.65,22.78,22.65,22.75,166200.0,15.9822,16.0739,15.9822,16.0527,166200.0
2005-03-23 10:55:00,22.75,22.81,22.68,22.8,215000.0,16.0527,16.0951,16.0033,16.088,215000.0
2005-03-23 11:00:00,22.83,22.88,22.77,22.78,152400.0,16.1092,16.1445,16.0668,16.0739,152400.0
2005-03-23 11:05:00,22.77,22.82,22.74,22.75,153400.0,16.0668,16.1021,16.0457,16.0527,153400.0
2005-03-23 11:10:00,22.75,22.8,22.67,22.67,250800.0,16.0527,16.088,15.9963,15.9963,250800.0
2005-03-23 11:15:00,22.66,22.7,22.65,22.67,126600.0,15.9892,16.0174,15.9822,15.9963,126600.0
2005-03-23 11:20:00,22.67,22.75,22.67,22.75,55400.0,15.9963,16.0527,15.9963,16.0527,55400.0
2005-03-23 11:25:00,22.74,22.77,22.7,22.76,44000.0,16.0457,16.0668,16.0174,16.0598,44000.0
2005-03-23 11:30:00,22.77,22.78,22.73,22.75,59800.0,16.0668,16.0739,16.0386,16.0527,59800.0
2005-03-23 11:35:00,22.76,22.81,22.73,22.73,70600.0,16.0598,16.0951,16.0386,16.0386,70600.0
2005-03-23 11:40:00,22.72,22.8,22.72,22.77,24600.0,16.0316,16.088,16.0316,16.0668,24600.0
2005-03-23 11:45:00,22.77,22.77,22.67,22.67,33400.0,16.0668,16.0668,15.9963,15.9963,33400.0
2005-03-23 11:50:00,22.66,22.66,22.58,22.59,73000.0,15.9892,15.9892,15.9328,15.9398,73000.0
2005-03-23 11:55:00,22.59,22.6,22.56,22.56,48600.0,15.9398,15.9469,15.9187,15.9187,48600.0
2005-03-23 12:00:00,22.56,22.56,22.49,22.49,97400.0,15.9187,15.9187,15.8693,15.8693,97400.0
2005-03-23 12:05:00,22.49,22.52,22.47,22.5,90600.0,15.8693,15.8904,15.8552,15.8763,90600.0
2005-03-23 12:10:00,22.5,22.59,22.5,22.57,75200.0,15.8763,15.9398,15.8763,15.9257,75200.0
2005-03-23 12:15:00,22.59,22.65,22.58,22.58,93400.0,15.9398,15.9822,15.9328,15.9328,93400.0
2005-03-23 12:20:00,22.58,22.59,22.56,22.57,28800.0,15.9328,15.9398,15.9187,15.9257,28800.0
2005-03-23 12:25:00,22.57,22.63,22.55,22.6,61600.0,15.9257,15.968,15.9116,15.9469,61600.0
2005-03-23 12:30:00,22.6,22.66,22.6,22.65,36000.0,15.9469,15.9892,15.9469,15.9822,36000.0
2005-03-23 12:35:00,22.65,22.65,22.58,22.58,83000.0,15.9822,15.9822,15.9328,15.9328,83000.0
2005-03-23 12:40:00,22.58,22.59,22.56,22.56,80800.0,15.9328,15.9398,15.9187,15.9187,80800.0
2005-03-23 12:45:00,22.56,22.56,22.52,22.53,86600.0,15.9187,15.9187,15.8904,15.8975,86600.0
2005-03-23 12:50:00,22.54,22.59,22.54,22.59,38000.0,15.9045,15.9398,15.9045,15.9398,38000.0
2005-03-23 12:55:00,22.59,22.59,22.49,22.5,32600.0,15.9398,15.9398,15.8693,15.8763,32600.0
2005-03-23 13:00:00,22.5,22.54,22.5,22.5,43600.0,15.8763,15.9045,15.8763,15.8763,43600.0
2005-03-23 13:05:00,22.5,22.52,22.48,22.5,39000.0,15.8763,15.8904,15.8622,15.8763,39000.0
2005-03-23 13:10:00,22.5,22.53,22.49,22.53,71200.0,15.8763,15.8975,15.8693,15.8975,71200.0
2005-03-23 13:15:00,22.53,22.55,22.53,22.55,39600.0,15.8975,15.9116,15.8975,15.9116,39600.0
2005-03-23 13:20:00,22.56,22.61,22.56,22.61,50200.0,15.9187,15.9539,15.9187,15.9539,50200.0
2005-03-23 13:25:00,22.61,22.67,22.61,22.66,47800.0,15.9539,15.9963,15.9539,15.9892,47800.0
2005-03-23 13:30:00,22.67,22.7,22.66,22.66,38800.0,15.9963,16.0174,15.9892,15.9892,38800.0
2005-03-23 13:35:00,22.67,22.67,22.57,22.59,43000.0,15.9963,15.9963,15.9257,15.9398,43000.0
2005-03-23 13:40:00,22.59,22.59,22.53,22.54,35800.0,15.9398,15.9398,15.8975,15.9045,35800.0
2005-03-23 13:45:00,22.54,22.6,22.53,22.54,46400.0,15.9045,15.9469,15.8975,15.9045,46400.0
2005-03-23 13:50:00,22.53,22.57,22.51,22.53,29800.0,15.8975,15.9257,15.8834,15.8975,29800.0
2005-03-23 13:55:00,22.53,22.56,22.53,22.55,17800.0,15.8975,15.9187,15.8975,15.9116,17800.0
2005-03-23 14:00:00,22.55,22.58,22.52,22.52,22800.0,15.9116,15.9328,15.8904,15.8904,22800.0
2005-03-23 14:05:00,22.5,22.55,22.5,22.53,32800.0,15.8763,15.9116,15.8763,15.8975,32800.0
2005-03-23 14:10:00,22.52,22.55,22.5,22.55,70800.0,15.8904,15.9116,15.8763,15.9116,70800.0
2005-03-23 14:15:00,22.55,22.59,22.54,22.58,25400.0,15.9116,15.9398,15.9045,15.9328,25400.0
2005-03-23 14:20:00,22.59,22.6,22.56,22.57,19200.0,15.9398,15.9469,15.9187,15.9257,19200.0
2005-03-23 14:25:00,22.56,22.6,22.55,22.59,56600.0,15.9187,15.9469,15.9116,15.9398,56600.0
2005-03-23 14:30:00,22.59,22.59,22.53,22.53,38200.0,15.9398,15.9398,15.8975,15.8975,38200.0
2005-03-23 14:35:00,22.53,22.53,22.43,22.5,47600.0,15.8975,15.8975,15.8269,15.8763,47600.0
2005-03-23 14:40:00,22.51,22.57,22.51,22.53,54000.0,15.8834,15.9257,15.8834,15.8975,54000.0
2005-03-23 14:45:00,22.53,22.53,22.48,22.5,36800.0,15.8975,15.8975,15.8622,15.8763,36800.0
2005-03-23 14:50:00,22.5,22.5,22.47,22.49,31400.0,15.8763,15.8763,15.8552,15.8693,31400.0
2005-03-23 14:55:00,22.48,22.5,22.44,22.45,31800.0,15.8622,15.8763,15.834,15.841,31800.0
2005-03-23 15:00:00,22.45,22.47,22.44,22.45,35000.0,15.841,15.8552,15.834,15.841,35000.0
2005-03-23 15:05:00,22.45,22.48,22.4,22.48,77600.0,15.841,15.8622,15.8058,15.8622,77600.0
2005-03-23 15:10:00,22.47,22.52,22.44,22.46,71600.0,15.8552,15.8904,15.834,15.8481,71600.0
2005-03-23 15:15:00,22.46,22.58,22.45,22.57,98600.0,15.8481,15.9328,15.841,15.9257,98600.0
2005-03-23 15:20:00,22.57,22.66,22.57,22.63,55600.0,15.9257,15.9892,15.9257,15.968,55600.0
2005-03-23 15:25:00,22.63,22.7,22.61,22.7,59200.0,15.968,16.0174,15.9539,16.0174,59200.0
2005-03-23 15:30:00,22.69,22.69,22.56,22.61,119200.0,16.0104,16.0104,15.9187,15.9539,119200.0
2005-03-23 15:35:00,22.6,22.61,22.54,22.6,53000.0,15.9469,15.9539,15.9045,15.9469,53000.0
2005-03-23 15:40:00,22.6,22.68,22.6,22.67,72800.0,15.9469,16.0033,15.9469,15.9963,72800.0
2005-03-23 15:45:00,22.67,22.67,22.62,22.64,59200.0,15.9963,15.9963,15.961,15.9751,59200.0
2005-03-23 15:50:00,22.64,22.64,22.6,22.61,71000.0,15.9751,15.9751,15.9469,15.9539,71000.0
2005-03-23 15:55:00,22.6,22.6,22.5,22.5,164600.0,15.9469,15.9469,15.8763,15.8763,164600.0
2005-03-24 09:30:00,22.59,22.68,22.55,22.66,145000.0,15.9398,16.0033,15.9116,15.9892,145000.0
2005-03-24 09:35:00,22.65,22.88,22.65,22.86,113600.0,15.9822,16.1445,15.9822,16.1303,113600.0
2005-03-24 09:40:00,22.87,23.12,22.86,23.03,91400.0,16.1374,16.3138,16.1303,16.2503,91400.0
2005-03-24 09:45:00,23.03,23.25,23.0,23.14,121000.0,16.2503,16.4055,16.2291,16.3279,121000.0
2005-03-24 09:50:00,23.14,23.18,23.1,23.17,106400.0,16.3279,16.3561,16.2997,16.3491,106400.0
2005-03-24 09:55:00,23.17,23.17,23.08,23.1,72400.0,16.3491,16.3491,16.2856,16.2997,72400.0
2005-03-24 10:00:00,23.11,23.18,23.11,23.15,53800.0,16.3067,16.3561,16.3067,16.335,53800.0
2005-03-24 10:05:00,23.15,23.16,23.04,23.04,50600.0,16.335,16.342,16.2574,16.2574,50600.0
2005-03-24 10:10:00,23.06,23.06,22.9,22.96,65200.0,16.2715,16.2715,16.1586,16.2009,65200.0
2005-03-24 10:15:00,22.96,22.98,22.87,22.98,45200.0,16.2009,16.215,16.1374,16.215,45200.0
2005-03-24 10:20:00,22.98,22.98,22.82,22.83,50400.0,16.215,16.215,16.1021,16.1092,50400.0
2005-03-24 10:25:00,22.85,22.91,22.84,22.84,53000.0,16.1233,16.1656,16.1162,16.1162,53000.0
2005-03-24 10:30:00,22.83,22.84,22.72,22.79,78600.0,16.1092,16.1162,16.0316,16.0809,78600.0
2005-03-24 10:35:00,22.8,22.8,22.68,22.68,58800.0,16.088,16.088,16.0033,16.0033,58800.0
2005-03-24 10:40:00,22.68,22.75,22.66,22.74,90200.0,16.0033,16.0527,15.9892,16.0457,90200.0
2005-03-24 10:45:00,22.73,22.82,22.67,22.79,66200.0,16.0386,16.1021,15.9963,16.0809,66200.0
2005-03-24 10:50:00,22.79,22.82,22.68,22.73,53800.0,16.0809,16.1021,16.0033,16.0386,53800.0
2005-03-24 10:55:00,22.73,22.82,22.68,22.77,59000.0,16.0386,16.1021,16.0033,16.0668,59000.0
2005-03-24 11:00:00,22.78,22.78,22.71,22.75,46400.0,16.0739,16.0739,16.0245,16.0527,46400.0
2005-03-24 11:05:00,22.76,22.77,22.65,22.68,48000.0,16.0598,16.0668,15.9822,16.0033,48000.0
2005-03-24 11:10:00,22.68,22.74,22.67,22.71,29400.0,16.0033,16.0457,15.9963,16.0245,29400.0
2005-03-24 11:15:00,22.71,22.74,22.7,22.72,39200.0,16.0245,16.0457,16.0174,16.0316,39200.0
2005-03-24 11:20:00,22.73,22.73,22.7,22.71,20400.0,16.0386,16.0386,16.0174,16.0245,20400.0
2005-03-24 11:25:00,22.7,22.7,22.61,22.67,49200.0,16.0174,16.0174,15.9539,15.9963,49200.0
2005-03-24 11:30:00,22.67,22.68,22.65,22.68,26000.0,15.9963,16.0033,15.9822,16.0033,26000.0
2005-03-24 11:35:00,22.68,22.68,22.64,22.65,86200.0,16.0033,16.0033,15.9751,15.9822,86200.0
2005-03-24 11:40:00,22.65,22.65,22.63,22.64,17600.0,15.9822,15.9822,15.968,15.9751,17600.0
2005-03-24 11:45:00,22.64,22.7,22.63,22.67,37800.0,15.9751,16.0174,15.968,15.9963,37800.0
2005-03-24 11:50:00,22.65,22.69,22.63,22.67,23000.0,15.9822,16.0104,15.968,15.9963,23000.0
2005-03-24 11:55:00,22.66,22.67,22.65,22.67,11000.0,15.9892,15.9963,15.9822,15.9963,11000.0
2005-03-24 12:00:00,22.66,22.68,22.56,22.56,35000.0,15.9892,16.0033,15.9187,15.9187,35000.0
2005-03-24 12:05:00,22.56,22.56,22.46,22.48,55600.0,15.9187,15.9187,15.8481,15.8622,55600.0
2005-03-24 12:10:00,22.48,22.54,22.47,22.53,56600.0,15.8622,15.9045,15.8552,15.8975,56600.0
2005-03-24 12:15:00,22.54,22.65,22.54,22.65,33200.0,15.9045,15.9822,15.9045,15.9822,33200.0
2005-03-24 12:20:00,22.65,22.68,22.61,22.63,41200.0,15.9822,16.0033,15.9539,15.968,41200.0
2005-03-24 12:25:00,22.63,22.72,22.63,22.71,53200.0,15.968,16.0316,15.968,16.0245,53200.0
2005-03-24 12:30:00,22.68,22.68,22.64,22.68,47200.0,16.0033,16.0033,15.9751,16.0033,47200.0
2005-03-24 12:35:00,22.68,22.86,22.68,22.81,39200.0,16.0033,16.1303,16.0033,16.0951,39200.0
2005-03-24 12:40:00,22.8,22.95,22.8,22.95,88200.0,16.088,16.1938,16.088,16.1938,88200.0
2005-03-24 12:45:00,22.95,23.01,22.89,22.89,74400.0,16.1938,16.2362,16.1515,16.1515,74400.0
2005-03-24 12:50:00,22.9,22.98,22.82,22.83,66200.0,16.1586,16.215,16.1021,16.1092,66200.0
2005-03-24 12:55:00,22.85,22.9,22.8,22.81,35000.0,16.1233,16.1586,16.088,16.0951,35000.0
2005-03-24 13:00:00,22.81,22.81,22.72,22.77,71800.0,16.0951,16.0951,16.0316,16.0668,71800.0
2005-03-24 13:05:00,22.78,22.81,22.78,22.81,25400.0,16.0739,16.0951,16.0739,16.0951,25400.0
2005-03-24 13:10:00,22.82,22.89,22.82,22.83,45000.0,16.1021,16.1515,16.1021,16.1092,45000.0
2005-03-24 13:15:00,22.83,22.91,22.83,22.89,77000.0,16.1092,16.1656,16.1092,16.1515,77000.0
2005-03-24 13:20:00,22.88,22.92,22.88,22.9,37000.0,16.1445,16.1727,16.1445,16.1586,37000.0
2005-03-24 13:25:00,22.9,22.91,22.83,22.83,37600.0,16.1586,16.1656,16.1092,16.1092,37600.0
2005-03-24 13:30:00,22.84,22.84,22.82,22.83,22200.0,16.1162,16.1162,16.1021,16.1092,22200.0
2005-03-24 13:35:00,22.82,22.83,22.75,22.77,36600.0,16.1021,16.1092,16.0527,16.0668,36600.0
2005-03-24 13:40:00,22.77,22.77,22.73,22.73,19600.0,16.0668,16.0668,16.0386,16.0386,19600.0
2005-03-24 13:45:00,22.73,22.78,22.73,22.78,29400.0,16.0386,16.0739,16.0386,16.0739,29400.0
2005-03-24 13:50:00,22.78,22.81,22.77,22.79,45800.0,16.0739,16.0951,16.0668,16.0809,45800.0
2005-03-24 13:55:00,22.8,22.85,22.8,22.81,38000.0,16.088,16.1233,16.088,16.0951,38000.0
2005-03-24 14:00:00,22.82,22.83,22.79,22.8,31800.0,16.1021,16.1092,16.0809,16.088,31800.0
2005-03-24 14:05:00,22.8,22.84,22.77,22.84,34200.0,16.088,16.1162,16.0668,16.1162,34200.0
2005-03-24 14:10:00,22.84,22.86,22.8,22.86,31200.0,16.1162,16.1303,16.088,16.1303,31200.0
2005-03-24 14:15:00,22.85,22.92,22.85,22.91,45600.0,16.1233,16.1727,16.1233,16.1656,45600.0
2005-03-24 14:20:00,22.91,22.93,22.88,22.9,27600.0,16.1656,16.1797,16.1445,16.1586,27600.0
2005-03-24 14:25:00,22.9,22.91,22.89,22.9,17200.0,16.1586,16.1656,16.1515,16.1586,17200.0
2005-03-24 14:30:00,22.9,22.9,22.83,22.84,59400.0,16.1586,16.1586,16.1092,16.1162,59400.0
2005-03-24 14:35:00,22.84,22.86,22.83,22.85,15600.0,16.1162,16.1303,16.1092,16.1233,15600.0
2005-03-24 14:40:00,22.85,22.86,22.8,22.83,35800.0,16.1233,16.1303,16.088,16.1092,35800.0
2005-03-24 14:45:00,22.83,22.85,22.8,22.84,30400.0,16.1092,16.1233,16.088,16.1162,30400.0
2005-03-24 14:50:00,22.83,22.85,22.82,22.85,31200.0,16.1092,16.1233,16.1021,16.1233,31200.0
2005-03-24 14:55:00,22.84,22.86,22.84,22.85,27400.0,16.1162,16.1303,16.1162,16.1233,27400.0
2005-03-24 15:00:00,22.85,22.86,22.8,22.8,42600.0,16.1233,16.1303,16.088,16.088,42600.0
2005-03-24 15:05:00,22.79,22.79,22.72,22.75,89000.0,16.0809,16.0809,16.0316,16.0527,89000.0
2005-03-24 15:10:00,22.75,22.81,22.75,22.78,50400.0,16.0527,16.0951,16.0527,16.0739,50400.0
2005-03-24 15:15:00,22.78,22.82,22.78,22.79,31400.0,16.0739,16.1021,16.0739,16.0809,31400.0
2005-03-24 15:20:00,22.79,22.83,22.79,22.82,27400.0,16.0809,16.1092,16.0809,16.1021,27400.0
2005-03-24 15:25:00,22.82,22.84,22.78,22.79,36800.0,16.1021,16.1162,16.0739,16.0809,36800.0
2005-03-24 15:30:00,22.78,22.82,22.78,22.82,69000.0,16.0739,16.1021,16.0739,16.1021,69000.0
2005-03-24 15:35:00,22.81,22.82,22.79,22.79,33200.0,16.0951,16.1021,16.0809,16.0809,33200.0
2005-03-24 15:40:00,22.79,22.81,22.78,22.81,52800.0,16.0809,16.0951,16.0739,16.0951,52800.0
2005-03-24 15:45:00,22.8,22.81,22.77,22.8,61400.0,16.088,16.0951,16.0668,16.088,61400.0
2005-03-24 15:50:00,22.8,22.81,22.75,22.78,85200.0,16.088,16.0951,16.0527,16.0739,85200.0
2005-03-24 15:55:00,22.78,22.78,22.72,22.78,118400.0,16.0739,16.0739,16.0316,16.0739,118400.0
2005-03-28 09:30:00,22.75,22.84,22.56,22.83,61000.0,16.0527,16.1162,15.9187,16.1092,61000.0
2005-03-28 09:35:00,22.82,22.83,22.72,22.8,49400.0,16.1021,16.1092,16.0316,16.088,49400.0
2005-03-28 09:40:00,22.77,22.82,22.66,22.66,59000.0,16.0668,16.1021,15.9892,15.9892,59000.0
2005-03-28 09:45:00,22.66,22.8,22.62,22.77,81600.0,15.9892,16.088,15.961,16.0668,81600.0
2005-03-28 09:50:00,22.79,22.88,22.75,22.77,74800.0,16.0809,16.1445,16.0527,16.0668,74800.0
2005-03-28 09:55:00,22.77,22.83,22.75,22.77,48600.0,16.0668,16.1092,16.0527,16.0668,48600.0
2005-03-28 10:00:00,22.75,22.8,22.68,22.68,63600.0,16.0527,16.088,16.0033,16.0033,63600.0
2005-03-28 10:05:00,22.67,22.75,22.64,22.75,50400.0,15.9963,16.0527,15.9751,16.0527,50400.0
2005-03-28 10:10:00,22.74,22.81,22.7,22.76,63400.0,16.0457,16.0951,16.0174,16.0598,63400.0
2005-03-28 10:15:00,22.76,22.88,22.71,22.86,68000.0,16.0598,16.1445,16.0245,16.1303,68000.0
2005-03-28 10:20:00,22.85,22.89,22.8,22.88,58000.0,16.1233,16.1515,16.088,16.1445,58000.0
2005-03-28 10:25:00,22.9,22.96,22.83,22.89,50400.0,16.1586,16.2009,16.1092,16.1515,50400.0
2005-03-28 10:30:00,22.89,23.02,22.89,22.96,75800.0,16.1515,16.2432,16.1515,16.2009,75800.0
2005-03-28 10:35:00,22.95,22.95,22.86,22.86,44800.0,16.1938,16.1938,16.1303,16.1303,44800.0
2005-03-28 10:40:00,22.86,22.86,22.79,22.81,46200.0,16.1303,16.1303,16.0809,16.0951,46200.0
2005-03-28 10:45:00,22.81,22.83,22.76,22.82,46200.0,16.0951,16.1092,16.0598,16.1021,46200.0
2005-03-28 10:50:00,22.82,22.86,22.78,22.79,29800.0,16.1021,16.1303,16.0739,16.0809,29800.0
2005-03-28 10:55:00,22.78,22.79,22.76,22.76,20600.0,16.0739,16.0809,16.0598,16.0598,20600.0
2005-03-28 11:00:00,22.77,22.84,22.76,22.81,33000.0,16.0668,16.1162,16.0598,16.0951,33000.0
2005-03-28 11:05:00,22.81,22.81,22.73,22.74,25600.0,16.0951,16.0951,16.0386,16.0457,25600.0
2005-03-28 11:10:00,22.73,22.73,22.68,22.7,41200.0,16.0386,16.0386,16.0033,16.0174,41200.0
2005-03-28 11:15:00,22.7,22.75,22.66,22.66,49200.0,16.0174,16.0527,15.9892,15.9892,49200.0
2005-03-28 11:20:00,22.66,22.66,22.6,22.66,42800.0,15.9892,15.9892,15.9469,15.9892,42800.0
2005-03-28 11:25:00,22.63,22.69,22.61,22.66,30800.0,15.968,16.0104,15.9539,15.9892,30800.0
2005-03-28 11:30:00,22.68,22.77,22.68,22.73,31200.0,16.0033,16.0668,16.0033,16.0386,31200.0
2005-03-28 11:35:00,22.73,22.73,22.64,22.7,37600.0,16.0386,16.0386,15.9751,16.0174,37600.0
2005-03-28 11:40:00,22.68,22.7,22.63,22.67,30800.0,16.0033,16.0174,15.968,15.9963,30800.0
2005-03-28 11:45:00,22.67,22.75,22.67,22.74,31000.0,15.9963,16.0527,15.9963,16.0457,31000.0
2005-03-28 11:50:00,22.75,22.77,22.67,22.68,38600.0,16.0527,16.0668,15.9963,16.0033,38600.0
2005-03-28 11:55:00,22.68,22.68,22.64,22.67,13800.0,16.0033,16.0033,15.9751,15.9963,13800.0
2005-03-28 12:00:00,22.65,22.77,22.65,22.74,33800.0,15.9822,16.0668,15.9822,16.0457,33800.0
2005-03-28 12:05:00,22.74,22.75,22.66,22.73,37200.0,16.0457,16.0527,15.9892,16.0386,37200.0
2005-03-28 12:10:00,22.71,22.71,22.64,22.65,29200.0,16.0245,16.0245,15.9751,15.9822,29200.0
2005-03-28 12:15:00,22.65,22.66,22.57,22.57,22000.0,15.9822,15.9892,15.9257,15.9257,22000.0
2005-03-28 12:20:00,22.57,22.58,22.48,22.49,40600.0,15.9257,15.9328,15.8622,15.8693,40600.0
2005-03-28 12:25:00,22.48,22.59,22.47,22.59,45000.0,15.8622,15.9398,15.8552,15.9398,45000.0
2005-03-28 12:30:00,22.59,22.65,22.56,22.61,53000.0,15.9398,15.9822,15.9187,15.9539,53000.0
2005-03-28 12:35:00,22.6,22.68,22.6,22.68,18200.0,15.9469,16.0033,15.9469,16.0033,18200.0
2005-03-28 12:40:00,22.68,22.7,22.63,22.67,25400.0,16.0033,16.0174,15.968,15.9963,25400.0
2005-03-28 12:45:00,22.65,22.65,22.55,22.56,24400.0,15.9822,15.9822,15.9116,15.9187,24400.0
2005-03-28 12:50:00,22.56,22.59,22.52,22.59,19200.0,15.9187,15.9398,15.8904,15.9398,19200.0
2005-03-28 12:55:00,22.59,22.65,22.55,22.65,36800.0,15.9398,15.9822,15.9116,15.9822,36800.0
2005-03-28 13:00:00,22.65,22.67,22.6,22.66,40200.0,15.9822,15.9963,15.9469,15.9892,40200.0
2005-03-28 13:05:00,22.67,22.68,22.62,22.63,20200.0,15.9963,16.0033,15.961,15.968,20200.0
2005-03-28 13:10:00,22.63,22.66,22.58,22.63,46600.0,15.968,15.9892,15.9328,15.968,46600.0
2005-03-28 13:15:00,22.63,22.64,22.56,22.61,31600.0,15.968,15.9751,15.9187,15.9539,31600.0
2005-03-28 13:20:00,22.6,22.65,22.59,22.65,18200.0,15.9469,15.9822,15.9398,15.9822,18200.0
2005-03-28 13:25:00,22.65,22.66,22.63,22.63,24600.0,15.9822,15.9892,15.968,15.968,24600.0
2005-03-28 13:30:00,22.63,22.66,22.61,22.65,40200.0,15.968,15.9892,15.9539,15.9822,40200.0
2005-03-28 13:35:00,22.65,22.73,22.65,22.69,80800.0,15.9822,16.0386,15.9822,16.0104,80800.0
2005-03-28 13:40:00,22.69,22.77,22.69,22.72,44000.0,16.0104,16.0668,16.0104,16.0316,44000.0
2005-03-28 13:45:00,22.72,22.75,22.71,22.74,24200.0,16.0316,16.0527,16.0245,16.0457,24200.0
2005-03-28 13:50:00,22.72,22.8,22.72,22.8,24400.0,16.0316,16.088,16.0316,16.088,24400.0
2005-03-28 13:55:00,22.8,22.85,22.8,22.82,41000.0,16.088,16.1233,16.088,16.1021,41000.0
2005-03-28 14:00:00,22.82,22.82,22.68,22.68,34200.0,16.1021,16.1021,16.0033,16.0033,34200.0
2005-03-28 14:05:00,22.68,22.74,22.68,22.74,44800.0,16.0033,16.0457,16.0033,16.0457,44800.0
2005-03-28 14:10:00,22.73,22.74,22.72,22.72,16800.0,16.0386,16.0457,16.0316,16.0316,16800.0
2005-03-28 14:15:00,22.72,22.75,22.69,22.69,42000.0,16.0316,16.0527,16.0104,16.0104,42000.0
2005-03-28 14:20:00,22.69,22.69,22.65,22.67,42600.0,16.0104,16.0104,15.9822,15.9963,42600.0
2005-03-28 14:25:00,22.68,22.74,22.67,22.68,41600.0,16.0033,16.0457,15.9963,16.0033,41600.0
2005-03-28 14:30:00,22.68,22.69,22.57,22.57,60200.0,16.0033,16.0104,15.9257,15.9257,60200.0
2005-03-28 14:35:00,22.56,22.6,22.54,22.59,42600.0,15.9187,15.9469,15.9045,15.9398,42600.0
2005-03-28 14:40:00,22.59,22.72,22.59,22.65,56800.0,15.9398,16.0316,15.9398,15.9822,56800.0
2005-03-28 14:45:00,22.65,22.73,22.65,22.68,34000.0,15.9822,16.0386,15.9822,16.0033,34000.0
2005-03-28 14:50:00,22.68,22.68,22.65,22.66,19800.0,16.0033,16.0033,15.9822,15.9892,19800.0
2005-03-28 14:55:00,22.66,22.67,22.62,22.62,52600.0,15.9892,15.9963,15.961,15.961,52600.0
2005-03-28 15:00:00,22.61,22.66,22.59,22.65,27400.0,15.9539,15.9892,15.9398,15.9822,27400.0
2005-03-28 15:05:00,22.66,22.68,22.65,22.66,24400.0,15.9892,16.0033,15.9822,15.9892,24400.0
2005-03-28 15:10:00,22.65,22.7,22.64,22.68,43600.0,15.9822,16.0174,15.9751,16.0033,43600.0
2005-03-28 15:15:00,22.68,22.7,22.67,22.67,23600.0,16.0033,16.0174,15.9963,15.9963,23600.0
2005-03-28 15:20:00,22.67,22.69,22.64,22.65,38800.0,15.9963,16.0104,15.9751,15.9822,38800.0
2005-03-28 15:25:00,22.65,22.67,22.64,22.66,33400.0,15.9822,15.9963,15.9751,15.9892,33400.0
2005-03-28 15:30:00,22.66,22.69,22.65,22.65,39600.0,15.9892,16.0104,15.9822,15.9822,39600.0
2005-03-28 15:35:00,22.66,22.73,22.65,22.72,45000.0,15.9892,16.0386,15.9822,16.0316,45000.0
2005-03-28 15:40:00,22.71,22.71,22.66,22.68,54200.0,16.0245,16.0245,15.9892,16.0033,54200.0
2005-03-28 15:45:00,22.68,22.68,22.61,22.63,39200.0,16.0033,16.0033,15.9539,15.968,39200.0
2005-03-28 15:50:00,22.63,22.67,22.63,22.65,47800.0,15.968,15.9963,15.968,15.9822,47800.0
2005-03-28 15:55:00,22.64,22.65,22.63,22.64,43000.0,15.9751,15.9822,15.968,15.9751,43000.0
2005-03-29 09:30:00,22.64,22.7,22.58,22.67,64000.0,15.9751,16.0174,15.9328,15.9963,64000.0
2005-03-29 09:35:00,22.7,22.86,22.64,22.86,34600.0,16.0174,16.1303,15.9751,16.1303,34600.0
2005-03-29 09:40:00,22.86,22.99,22.81,22.89,51200.0,16.1303,16.2221,16.0951,16.1515,51200.0
2005-03-29 09:45:00,22.88,22.93,22.82,22.87,53200.0,16.1445,16.1797,16.1021,16.1374,53200.0
2005-03-29 09:50:00,22.84,22.91,22.81,22.82,59200.0,16.1162,16.1656,16.0951,16.1021,59200.0
2005-03-29 09:55:00,22.83,22.92,22.82,22.89,71000.0,16.1092,16.1727,16.1021,16.1515,71000.0
2005-03-29 10:00:00,22.88,23.01,22.83,23.01,75400.0,16.1445,16.2362,16.1092,16.2362,75400.0
2005-03-29 10:05:00,23.01,23.05,22.89,22.94,82000.0,16.2362,16.2644,16.1515,16.1868,82000.0
2005-03-29 10:10:00,22.94,23.03,22.93,22.97,55200.0,16.1868,16.2503,16.1797,16.208,55200.0
2005-03-29 10:15:00,22.98,23.11,22.98,23.08,57400.0,16.215,16.3067,16.215,16.2856,57400.0
2005-03-29 10:20:00,23.07,23.1,23.0,23.09,68600.0,16.2785,16.2997,16.2291,16.2926,68600.0
2005-03-29 10:25:00,23.09,23.09,23.0,23.04,43400.0,16.2926,16.2926,16.2291,16.2574,43400.0
2005-03-29 10:30:00,23.05,23.09,23.04,23.09,16200.0,16.2644,16.2926,16.2574,16.2926,16200.0
2005-03-29 10:35:00,23.1,23.11,23.06,23.1,28800.0,16.2997,16.3067,16.2715,16.2997,28800.0
2005-03-29 10:40:00,23.1,23.1,22.97,23.03,35400.0,16.2997,16.2997,16.208,16.2503,35400.0
2005-03-29 10:45:00,23.03,23.04,22.95,22.98,51200.0,16.2503,16.2574,16.1938,16.215,51200.0
2005-03-29 10:50:00,22.99,23.01,22.94,23.0,36200.0,16.2221,16.2362,16.1868,16.2291,36200.0
2005-03-29 10:55:00,22.99,23.09,22.95,23.07,30400.0,16.2221,16.2926,16.1938,16.2785,30400.0
2005-03-29 11:00:00,23.04,23.04,22.98,22.98,40600.0,16.2574,16.2574,16.215,16.215,40600.0
2005-03-29 11:05:00,22.97,22.98,22.92,22.92,49400.0,16.208,16.215,16.1727,16.1727,49400.0
2005-03-29 11:10:00,22.92,22.98,22.9,22.96,50600.0,16.1727,16.215,16.1586,16.2009,50600.0
2005-03-29 11:15:00,22.96,22.97,22.92,22.92,31400.0,16.2009,16.208,16.1727,16.1727,31400.0
2005-03-29 11:20:00,22.91,22.93,22.9,22.9,29000.0,16.1656,16.1797,16.1586,16.1586,29000.0
2005-03-29 11:25:00,22.9,22.91,22.86,22.89,47200.0,16.1586,16.1656,16.1303,16.1515,47200.0
2005-03-29 11:30:00,22.89,22.91,22.86,22.91,45800.0,16.1515,16.1656,16.1303,16.1656,45800.0
2005-03-29 11:35:00,22.88,22.88,22.86,22.87,69600.0,16.1445,16.1445,16.1303,16.1374,69600.0
2005-03-29 11:40:00,22.86,22.91,22.86,22.89,21000.0,16.1303,16.1656,16.1303,16.1515,21000.0
2005-03-29 11:45:00,22.88,22.88,22.87,22.88,78600.0,16.1445,16.1445,16.1374,16.1445,78600.0
2005-03-29 11:50:00,22.87,22.87,22.8,22.86,165800.0,16.1374,16.1374,16.088,16.1303,165800.0
2005-03-29 11:55:00,22.85,22.86,22.81,22.83,26000.0,16.1233,16.1303,16.0951,16.1092,26000.0
2005-03-29 12:00:00,22.83,22.86,22.83,22.86,6800.0,16.1092,16.1303,16.1092,16.1303,6800.0
2005-03-29 12:05:00,22.86,22.86,22.83,22.84,16000.0,16.1303,16.1303,16.1092,16.1162,16000.0
2005-03-29 12:10:00,22.84,22.84,22.81,22.81,22000.0,16.1162,16.1162,16.0951,16.0951,22000.0
2005-03-29 12:15:00,22.8,22.8,22.75,22.75,80200.0,16.088,16.088,16.0527,16.0527,80200.0
2005-03-29 12:20:00,22.75,22.77,22.73,22.75,41200.0,16.0527,16.0668,16.0386,16.0527,41200.0
2005-03-29 12:25:00,22.75,22.76,22.72,22.73,15800.0,16.0527,16.0598,16.0316,16.0386,15800.0
2005-03-29 12:30:00,22.73,22.75,22.71,22.74,30400.0,16.0386,16.0527,16.0245,16.0457,30400.0
2005-03-29 12:35:00,22.74,22.75,22.72,22.75,90800.0,16.0457,16.0527,16.0316,16.0527,90800.0
2005-03-29 12:40:00,22.73,22.73,22.68,22.68,17000.0,16.0386,16.0386,16.0033,16.0033,17000.0
2005-03-29 12:45:00,22.68,22.68,22.57,22.57,39600.0,16.0033,16.0033,15.9257,15.9257,39600.0
2005-03-29 12:50:00,22.57,22.6,22.55,22.57,68400.0,15.9257,15.9469,15.9116,15.9257,68400.0
2005-03-29 12:55:00,22.57,22.63,22.55,22.63,65800.0,15.9257,15.968,15.9116,15.968,65800.0
2005-03-29 13:00:00,22.63,22.64,22.53,22.53,87400.0,15.968,15.9751,15.8975,15.8975,87400.0
2005-03-29 13:05:00,22.54,22.57,22.54,22.57,113200.0,15.9045,15.9257,15.9045,15.9257,113200.0
2005-03-29 13:10:00,22.57,22.57,22.47,22.5,90400.0,15.9257,15.9257,15.8552,15.8763,90400.0
2005-03-29 13:15:00,22.5,22.5,22.43,22.46,82000.0,15.8763,15.8763,15.8269,15.8481,82000.0
2005-03-29 13:20:00,22.46,22.55,22.42,22.55,77600.0,15.8481,15.9116,15.8199,15.9116,77600.0
2005-03-29 13:25:00,22.54,22.61,22.5,22.55,58000.0,15.9045,15.9539,15.8763,15.9116,58000.0
2005-03-29 13:30:00,22.55,22.63,22.52,22.61,57600.0,15.9116,15.968,15.8904,15.9539,57600.0
2005-03-29 13:35:00,22.59,22.7,22.56,22.64,39400.0,15.9398,16.0174,15.9187,15.9751,39400.0
2005-03-29 13:40:00,22.64,22.65,22.63,22.64,41800.0,15.9751,15.9822,15.968,15.9751,41800.0
2005-03-29 13:45:00,22.64,22.66,22.63,22.65,50800.0,15.9751,15.9892,15.968,15.9822,50800.0
2005-03-29 13:50:00,22.65,22.68,22.64,22.65,32400.0,15.9822,16.0033,15.9751,15.9822,32400.0
2005-03-29 13:55:00,22.64,22.66,22.62,22.63,63200.0,15.9751,15.9892,15.961,15.968,63200.0
2005-03-29 14:00:00,22.64,22.64,22.5,22.5,44200.0,15.9751,15.9751,15.8763,15.8763,44200.0
2005-03-29 14:05:00,22.5,22.58,22.5,22.55,35000.0,15.8763,15.9328,15.8763,15.9116,35000.0
2005-03-29 14:10:00,22.55,22.55,22.39,22.45,32000.0,15.9116,15.9116,15.7987,15.841,32000.0
2005-03-29 14:15:00,22.44,22.47,22.43,22.45,34200.0,15.834,15.8552,15.8269,15.841,34200.0
2005-03-29 14:20:00,22.46,22.53,22.45,22.49,47000.0,15.8481,15.8975,15.841,15.8693,47000.0
2005-03-29 14:25:00,22.49,22.53,22.48,22.52,66800.0,15.8693,15.8975,15.8622,15.8904,66800.0
2005-03-29 14:30:00,22.52,22.54,22.5,22.5,73600.0,15.8904,15.9045,15.8763,15.8763,73600.0
2005-03-29 14:35:00,22.5,22.56,22.5,22.56,24600.0,15.8763,15.9187,15.8763,15.9187,24600.0
2005-03-29 14:40:00,22.57,22.59,22.51,22.51,25200.0,15.9257,15.9398,15.8834,15.8834,25200.0
2005-03-29 14:45:00,22.51,22.6,22.5,22.6,53000.0,15.8834,15.9469,15.8763,15.9469,53000.0
2005-03-29 14:50:00,22.6,22.6,22.54,22.56,40400.0,15.9469,15.9469,15.9045,15.9187,40400.0
2005-03-29 14:55:00,22.56,22.6,22.53,22.59,38400.0,15.9187,15.9469,15.8975,15.9398,38400.0
2005-03-29 15:00:00,22.58,22.61,22.53,22.58,59600.0,15.9328,15.9539,15.8975,15.9328,59600.0
2005-03-29 15:05:00,22.59,22.59,22.56,22.58,24200.0,15.9398,15.9398,15.9187,15.9328,24200.0
2005-03-29 15:10:00,22.58,22.61,22.5,22.5,29200.0,15.9328,15.9539,15.8763,15.8763,29200.0
2005-03-29 15:15:00,22.5,22.54,22.49,22.5,73000.0,15.8763,15.9045,15.8693,15.8763,73000.0
2005-03-29 15:20:00,22.5,22.51,22.48,22.5,75200.0,15.8763,15.8834,15.8622,15.8763,75200.0
2005-03-29 15:25:00,22.5,22.5,22.43,22.43,61200.0,15.8763,15.8763,15.8269,15.8269,61200.0
2005-03-29 15:30:00,22.43,22.52,22.43,22.5,67400.0,15.8269,15.8904,15.8269,15.8763,67400.0
2005-03-29 15:35:00,22.5,22.5,22.46,22.46,38800.0,15.8763,15.8763,15.8481,15.8481,38800.0
2005-03-29 15:40:00,22.46,22.5,22.46,22.49,56400.0,15.8481,15.8763,15.8481,15.8693,56400.0
2005-03-29 15:45:00,22.49,22.5,22.45,22.46,128200.0,15.8693,15.8763,15.841,15.8481,128200.0
2005-03-29 15:50:00,22.47,22.47,22.4,22.41,113200.0,15.8552,15.8552,15.8058,15.8128,113200.0
2005-03-29 15:55:00,22.41,22.41,22.35,22.36,308400.0,15.8128,15.8128,15.7705,15.7775,308400.0
2005-03-30 09:30:00,22.45,22.65,22.45,22.64,168600.0,15.841,15.9822,15.841,15.9751,168600.0
2005-03-30 09:35:00,22.64,22.75,22.64,22.74,48000.0,15.9751,16.0527,15.9751,16.0457,48000.0
2005-03-30 09:40:00,22.74,22.75,22.66,22.69,77000.0,16.0457,16.0527,15.9892,16.0104,77000.0
2005-03-30 09:45:00,22.69,22.81,22.63,22.81,115400.0,16.0104,16.0951,15.968,16.0951,115400.0
2005-03-30 09:50:00,22.79,22.8,22.72,22.73,131200.0,16.0809,16.088,16.0316,16.0386,131200.0
2005-03-30 09:55:00,22.73,22.77,22.65,22.75,138400.0,16.0386,16.0668,15.9822,16.0527,138400.0
2005-03-30 10:00:00,22.75,22.78,22.71,22.72,79800.0,16.0527,16.0739,16.0245,16.0316,79800.0
2005-03-30 10:05:00,22.72,22.72,22.64,22.65,113600.0,16.0316,16.0316,15.9751,15.9822,113600.0
2005-03-30 10:10:00,22.65,22.65,22.57,22.59,107400.0,15.9822,15.9822,15.9257,15.9398,107400.0
2005-03-30 10:15:00,22.58,22.63,22.53,22.56,74200.0,15.9328,15.968,15.8975,15.9187,74200.0
2005-03-30 10:20:00,22.56,22.57,22.47,22.47,99600.0,15.9187,15.9257,15.8552,15.8552,99600.0
2005-03-30 10:25:00,22.5,22.65,22.48,22.6,104000.0,15.8763,15.9822,15.8622,15.9469,104000.0
2005-03-30 10:30:00,22.59,22.6,22.39,22.39,230800.0,15.9398,15.9469,15.7987,15.7987,230800.0
2005-03-30 10:35:00,22.39,22.43,22.25,22.32,226000.0,15.7987,15.8269,15.6999,15.7493,226000.0
2005-03-30 10:40:00,22.31,22.34,22.2,22.27,165600.0,15.7423,15.7634,15.6646,15.714,165600.0
2005-03-30 10:45:00,22.27,22.3,22.22,22.27,101000.0,15.714,15.7352,15.6787,15.714,101000.0
2005-03-30 10:50:00,22.27,22.27,22.1,22.1,74200.0,15.714,15.714,15.5941,15.5941,74200.0
2005-03-30 10:55:00,22.1,22.18,22.05,22.18,147000.0,15.5941,15.6505,15.5588,15.6505,147000.0
2005-03-30 11:00:00,22.18,22.27,22.17,22.2,112200.0,15.6505,15.714,15.6435,15.6646,112200.0
2005-03-30 11:05:00,22.2,22.24,22.18,22.18,117800.0,15.6646,15.6929,15.6505,15.6505,117800.0
2005-03-30 11:10:00,22.18,22.18,22.11,22.13,95400.0,15.6505,15.6505,15.6011,15.6152,95400.0
2005-03-30 11:15:00,22.13,22.21,22.13,22.13,99000.0,15.6152,15.6717,15.6152,15.6152,99000.0
2005-03-30 11:20:00,22.13,22.19,22.13,22.16,64000.0,15.6152,15.6576,15.6152,15.6364,64000.0
2005-03-30 11:25:00,22.16,22.21,22.15,22.19,52200.0,15.6364,15.6717,15.6294,15.6576,52200.0
2005-03-30 11:30:00,22.22,22.3,22.19,22.27,113200.0,15.6787,15.7352,15.6576,15.714,113200.0
2005-03-30 11:35:00,22.3,22.32,22.23,22.24,99000.0,15.7352,15.7493,15.6858,15.6929,99000.0
2005-03-30 11:40:00,22.24,22.38,22.23,22.38,83600.0,15.6929,15.7916,15.6858,15.7916,83600.0
2005-03-30 11:45:00,22.38,22.5,22.36,22.4,91000.0,15.7916,15.8763,15.7775,15.8058,91000.0
2005-03-30 11:50:00,22.4,22.42,22.34,22.39,50400.0,15.8058,15.8199,15.7634,15.7987,50400.0
2005-03-30 11:55:00,22.39,22.43,22.34,22.43,58600.0,15.7987,15.8269,15.7634,15.8269,58600.0
2005-03-30 12:00:00,22.43,22.52,22.42,22.5,57400.0,15.8269,15.8904,15.8199,15.8763,57400.0
2005-03-30 12:05:00,22.5,22.67,22.5,22.63,74200.0,15.8763,15.9963,15.8763,15.968,74200.0
2005-03-30 12:10:00,22.63,22.7,22.62,22.7,90200.0,15.968,16.0174,15.961,16.0174,90200.0
2005-03-30 12:15:00,22.7,22.72,22.58,22.58,92600.0,16.0174,16.0316,15.9328,15.9328,92600.0
2005-03-30 12:20:00,22.58,22.59,22.46,22.48,68200.0,15.9328,15.9398,15.8481,15.8622,68200.0
2005-03-30 12:25:00,22.5,22.56,22.47,22.54,74400.0,15.8763,15.9187,15.8552,15.9045,74400.0
2005-03-30 12:30:00,22.54,22.66,22.5,22.66,50600.0,15.9045,15.9892,15.8763,15.9892,50600.0
2005-03-30 12:35:00,22.66,22.73,22.63,22.68,245400.0,15.9892,16.0386,15.968,16.0033,245400.0
2005-03-30 12:40:00,22.64,22.7,22.63,22.68,32400.0,15.9751,16.0174,15.968,16.0033,32400.0
2005-03-30 12:45:00,22.67,22.74,22.6,22.6,51200.0,15.9963,16.0457,15.9469,15.9469,51200.0
2005-03-30 12:50:00,22.6,22.63,22.55,22.63,41800.0,15.9469,15.968,15.9116,15.968,41800.0
2005-03-30 12:55:00,22.64,22.66,22.58,22.63,39400.0,15.9751,15.9892,15.9328,15.968,39400.0
2005-03-30 13:00:00,22.63,22.67,22.62,22.65,51000.0,15.968,15.9963,15.961,15.9822,51000.0
2005-03-30 13:05:00,22.65,22.65,22.6,22.63,61400.0,15.9822,15.9822,15.9469,15.968,61400.0
2005-03-30 13:10:00,22.63,22.68,22.63,22.66,45000.0,15.968,16.0033,15.968,15.9892,45000.0
2005-03-30 13:15:00,22.66,22.68,22.59,22.59,47000.0,15.9892,16.0033,15.9398,15.9398,47000.0
2005-03-30 13:20:00,22.6,22.6,22.53,22.53,26200.0,15.9469,15.9469,15.8975,15.8975,26200.0
2005-03-30 13:25:00,22.54,22.69,22.53,22.69,80200.0,15.9045,16.0104,15.8975,16.0104,80200.0
2005-03-30 13:30:00,22.69,22.74,22.67,22.72,71600.0,16.0104,16.0457,15.9963,16.0316,71600.0
2005-03-30 13:35:00,22.71,22.79,22.7,22.79,39200.0,16.0245,16.0809,16.0174,16.0809,39200.0
2005-03-30 13:40:00,22.79,22.82,22.68,22.68,51200.0,16.0809,16.1021,16.0033,16.0033,51200.0
2005-03-30 13:45:00,22.68,22.68,22.58,22.67,52400.0,16.0033,16.0033,15.9328,15.9963,52400.0
2005-03-30 13:50:00,22.66,22.68,22.6,22.63,66400.0,15.9892,16.0033,15.9469,15.968,66400.0
2005-03-30 13:55:00,22.64,22.68,22.59,22.65,37400.0,15.9751,16.0033,15.9398,15.9822,37400.0
2005-03-30 14:00:00,22.62,22.72,22.61,22.71,48400.0,15.961,16.0316,15.9539,16.0245,48400.0
2005-03-30 14:05:00,22.71,22.76,22.71,22.76,29800.0,16.0245,16.0598,16.0245,16.0598,29800.0
2005-03-30 14:10:00,22.75,22.75,22.7,22.7,15600.0,16.0527,16.0527,16.0174,16.0174,15600.0
2005-03-30 14:15:00,22.71,22.75,22.61,22.62,40400.0,16.0245,16.0527,15.9539,15.961,40400.0
2005-03-30 14:20:00,22.61,22.75,22.58,22.73,117000.0,15.9539,16.0527,15.9328,16.0386,117000.0
2005-03-30 14:25:00,22.73,22.86,22.73,22.86,73200.0,16.0386,16.1303,16.0386,16.1303,73200.0
2005-03-30 14:30:00,22.82,22.85,22.78,22.79,65400.0,16.1021,16.1233,16.0739,16.0809,65400.0
2005-03-30 14:35:00,22.8,22.85,22.75,22.76,43200.0,16.088,16.1233,16.0527,16.0598,43200.0
2005-03-30 14:40:00,22.76,22.84,22.73,22.81,70600.0,16.0598,16.1162,16.0386,16.0951,70600.0
2005-03-30 14:45:00,22.81,22.85,22.75,22.83,42600.0,16.0951,16.1233,16.0527,16.1092,42600.0
2005-03-30 14:50:00,22.82,22.87,22.8,22.86,46400.0,16.1021,16.1374,16.088,16.1303,46400.0
2005-03-30 14:55:00,22.86,22.97,22.86,22.86,119200.0,16.1303,16.208,16.1303,16.1303,119200.0
2005-03-30 15:00:00,22.86,22.89,22.8,22.85,65600.0,16.1303,16.1515,16.088,16.1233,65600.0
2005-03-30 15:05:00,22.85,22.85,22.76,22.76,57600.0,16.1233,16.1233,16.0598,16.0598,57600.0
2005-03-30 15:10:00,22.77,22.82,22.75,22.79,82000.0,16.0668,16.1021,16.0527,16.0809,82000.0
2005-03-30 15:15:00,22.83,22.9,22.82,22.86,56800.0,16.1092,16.1586,16.1021,16.1303,56800.0
2005-03-30 15:20:00,22.86,22.92,22.86,22.89,80600.0,16.1303,16.1727,16.1303,16.1515,80600.0
2005-03-30 15:25:00,22.89,22.96,22.89,22.91,68000.0,16.1515,16.2009,16.1515,16.1656,68000.0
2005-03-30 15:30:00,22.91,23.13,22.9,23.09,189400.0,16.1656,16.3209,16.1586,16.2926,189400.0
2005-03-30 15:35:00,23.13,23.18,23.1,23.11,173200.0,16.3209,16.3561,16.2997,16.3067,173200.0
2005-03-30 15:40:00,23.11,23.11,23.02,23.08,150600.0,16.3067,16.3067,16.2432,16.2856,150600.0
2005-03-30 15:45:00,23.08,23.09,23.05,23.06,127800.0,16.2856,16.2926,16.2644,16.2715,127800.0
2005-03-30 15:50:00,23.06,23.17,23.06,23.17,205400.0,16.2715,16.3491,16.2715,16.3491,205400.0
2005-03-30 15:55:00,23.17,23.19,23.15,23.18,183800.0,16.3491,16.3632,16.335,16.3561,183800.0
2005-03-31 09:35:00,23.88,24.13,23.83,24.06,301400.0,16.8501,17.0265,16.8148,16.9771,301400.0
2005-03-31 09:40:00,24.07,24.22,24.06,24.21,163000.0,16.9841,17.09,16.9771,17.0829,163000.0
2005-03-31 09:45:00,24.21,24.21,24.04,24.04,142000.0,17.0829,17.0829,16.963,16.963,142000.0
2005-03-31 09:50:00,24.04,24.09,23.93,24.06,87600.0,16.963,16.9982,16.8853,16.9771,87600.0
2005-03-31 09:55:00,24.03,24.11,23.97,24.11,97000.0,16.9559,17.0124,16.9136,17.0124,97000.0
2005-03-31 10:00:00,24.11,24.15,24.03,24.09,102200.0,17.0124,17.0406,16.9559,16.9982,102200.0
2005-03-31 10:05:00,24.11,24.21,24.05,24.05,88600.0,17.0124,17.0829,16.97,16.97,88600.0
2005-03-31 10:10:00,24.07,24.17,24.05,24.11,70200.0,16.9841,17.0547,16.97,17.0124,70200.0
2005-03-31 10:15:00,24.11,24.11,24.02,24.07,87200.0,17.0124,17.0124,16.9489,16.9841,87200.0
2005-03-31 10:20:00,24.07,24.11,24.03,24.08,45400.0,16.9841,17.0124,16.9559,16.9912,45400.0
2005-03-31 10:25:00,24.07,24.08,23.93,23.95,77400.0,16.9841,16.9912,16.8853,16.8995,77400.0
2005-03-31 10:30:00,23.95,24.05,23.83,24.05,218000.0,16.8995,16.97,16.8148,16.97,218000.0
2005-03-31 10:35:00,24.05,24.2,24.02,24.2,119200.0,16.97,17.0759,16.9489,17.0759,119200.0
2005-03-31 10:40:00,24.2,24.21,24.08,24.14,86000.0,17.0759,17.0829,16.9912,17.0335,86000.0
2005-03-31 10:45:00,24.14,24.2,24.11,24.18,63400.0,17.0335,17.0759,17.0124,17.0618,63400.0
2005-03-31 10:50:00,24.19,24.2,24.12,24.15,46800.0,17.0688,17.0759,17.0194,17.0406,46800.0
2005-03-31 10:55:00,24.15,24.2,24.11,24.2,87400.0,17.0406,17.0759,17.0124,17.0759,87400.0
2005-03-31 11:00:00,24.2,24.2,24.12,24.14,63800.0,17.0759,17.0759,17.0194,17.0335,63800.0
2005-03-31 11:05:00,24.14,24.17,24.05,24.07,62000.0,17.0335,17.0547,16.97,16.9841,62000.0
2005-03-31 11:10:00,24.07,24.12,24.04,24.05,71000.0,16.9841,17.0194,16.963,16.97,71000.0
2005-03-31 11:15:00,24.05,24.05,23.99,23.99,101200.0,16.97,16.97,16.9277,16.9277,101200.0
2005-03-31 11:20:00,23.99,24.15,23.99,24.1,50800.0,16.9277,17.0406,16.9277,17.0053,50800.0
2005-03-31 11:25:00,24.1,24.13,24.06,24.11,19600.0,17.0053,17.0265,16.9771,17.0124,19600.0
2005-03-31 11:30:00,24.12,24.18,24.11,24.18,35600.0,17.0194,17.0618,17.0124,17.0618,35600.0
2005-03-31 11:35:00,24.18,24.18,24.12,24.14,38600.0,17.0618,17.0618,17.0194,17.0335,38600.0
2005-03-31 11:40:00,24.14,24.15,24.06,24.08,28400.0,17.0335,17.0406,16.9771,16.9912,28400.0
2005-03-31 11:45:00,24.08,24.1,24.04,24.09,40400.0,16.9912,17.0053,16.963,16.9982,40400.0
2005-03-31 11:50:00,24.09,24.16,24.09,24.13,133000.0,16.9982,17.0476,16.9982,17.0265,133000.0
2005-03-31 11:55:00,24.11,24.14,24.1,24.11,37400.0,17.0124,17.0335,17.0053,17.0124,37400.0
2005-03-31 12:00:00,24.11,24.15,24.1,24.15,29600.0,17.0124,17.0406,17.0053,17.0406,29600.0
2005-03-31 12:05:00,24.15,24.2,24.15,24.17,43200.0,17.0406,17.0759,17.0406,17.0547,43200.0
2005-03-31 12:10:00,24.17,24.25,24.17,24.22,94000.0,17.0547,17.1111,17.0547,17.09,94000.0
2005-03-31 12:15:00,24.22,24.37,24.18,24.34,84400.0,17.09,17.1958,17.0618,17.1746,84400.0
2005-03-31 12:20:00,24.34,24.34,24.31,24.31,122800.0,17.1746,17.1746,17.1535,17.1535,122800.0
2005-03-31 12:25:00,24.31,24.31,24.24,24.24,50000.0,17.1535,17.1535,17.1041,17.1041,50000.0
2005-03-31 12:30:00,24.24,24.24,24.15,24.18,47200.0,17.1041,17.1041,17.0406,17.0618,47200.0
2005-03-31 12:35:00,24.18,24.2,24.17,24.18,27600.0,17.0618,17.0759,17.0547,17.0618,27600.0
2005-03-31 12:40:00,24.2,24.23,24.2,24.22,13000.0,17.0759,17.097,17.0759,17.09,13000.0
2005-03-31 12:45:00,24.21,24.24,24.2,24.23,30000.0,17.0829,17.1041,17.0759,17.097,30000.0
2005-03-31 12:50:00,24.23,24.24,24.2,24.2,10600.0,17.097,17.1041,17.0759,17.0759,10600.0
2005-03-31 12:55:00,24.2,24.24,24.2,24.22,38600.0,17.0759,17.1041,17.0759,17.09,38600.0
2005-03-31 13:00:00,24.21,24.22,24.18,24.2,40400.0,17.0829,17.09,17.0618,17.0759,40400.0
2005-03-31 13:05:00,24.18,24.18,24.12,24.12,39600.0,17.0618,17.0618,17.0194,17.0194,39600.0
2005-03-31 13:10:00,24.12,24.12,24.06,24.06,41600.0,17.0194,17.0194,16.9771,16.9771,41600.0
2005-03-31 13:15:00,24.08,24.08,24.04,24.04,65200.0,16.9912,16.9912,16.963,16.963,65200.0
2005-03-31 13:20:00,24.04,24.04,23.98,24.03,101800.0,16.963,16.963,16.9206,16.9559,101800.0
2005-03-31 13:25:00,24.04,24.2,24.04,24.2,48000.0,16.963,17.0759,16.963,17.0759,48000.0
2005-03-31 13:30:00,24.19,24.22,24.11,24.16,85200.0,17.0688,17.09,17.0124,17.0476,85200.0
2005-03-31 13:35:00,24.16,24.17,24.15,24.15,42000.0,17.0476,17.0547,17.0406,17.0406,42000.0
2005-03-31 13:40:00,24.16,24.16,24.14,24.15,35000.0,17.0476,17.0476,17.0335,17.0406,35000.0
2005-03-31 13:45:00,24.15,24.2,24.15,24.18,91200.0,17.0406,17.0759,17.0406,17.0618,91200.0
2005-03-31 13:50:00,24.18,24.24,24.18,24.24,45600.0,17.0618,17.1041,17.0618,17.1041,45600.0
2005-03-31 13:55:00,24.24,24.28,24.24,24.25,59000.0,17.1041,17.1323,17.1041,17.1111,59000.0
2005-03-31 14:00:00,24.27,24.3,24.2,24.2,52600.0,17.1253,17.1464,17.0759,17.0759,52600.0
2005-03-31 14:05:00,24.21,24.21,24.18,24.18,32600.0,17.0829,17.0829,17.0618,17.0618,32600.0
2005-03-31 14:10:00,24.18,24.28,24.18,24.28,62400.0,17.0618,17.1323,17.0618,17.1323,62400.0
2005-03-31 14:15:00,24.28,24.31,24.28,24.29,57800.0,17.1323,17.1535,17.1323,17.1394,57800.0
2005-03-31 14:20:00,24.25,24.29,24.24,24.27,84800.0,17.1111,17.1394,17.1041,17.1253,84800.0
2005-03-31 14:25:00,24.27,24.28,24.25,24.28,26000.0,17.1253,17.1323,17.1111,17.1323,26000.0
2005-03-31 14:30:00,24.28,24.31,24.27,24.28,42800.0,17.1323,17.1535,17.1253,17.1323,42800.0
2005-03-31 14:35:00,24.28,24.35,24.26,24.34,137000.0,17.1323,17.1817,17.1182,17.1746,137000.0
2005-03-31 14:40:00,24.34,24.34,24.29,24.29,14400.0,17.1746,17.1746,17.1394,17.1394,14400.0
2005-03-31 14:45:00,24.29,24.31,24.23,24.23,57800.0,17.1394,17.1535,17.097,17.097,57800.0
2005-03-31 14:50:00,24.23,24.36,24.21,24.36,53800.0,17.097,17.1888,17.0829,17.1888,53800.0
2005-03-31 14:55:00,24.36,24.39,24.36,24.38,74200.0,17.1888,17.2099,17.1888,17.2029,74200.0
2005-03-31 15:00:00,24.38,24.41,24.36,24.41,82000.0,17.2029,17.224,17.1888,17.224,82000.0
2005-03-31 15:05:00,24.42,24.42,24.4,24.41,65800.0,17.2311,17.2311,17.217,17.224,65800.0
2005-03-31 15:10:00,24.41,24.41,24.36,24.38,59800.0,17.224,17.224,17.1888,17.2029,59800.0
2005-03-31 15:15:00,24.37,24.37,24.28,24.29,77400.0,17.1958,17.1958,17.1323,17.1394,77400.0
2005-03-31 15:20:00,24.29,24.38,24.29,24.38,64800.0,17.1394,17.2029,17.1394,17.2029,64800.0
2005-03-31 15:25:00,24.38,24.4,24.36,24.38,68200.0,17.2029,17.217,17.1888,17.2029,68200.0
2005-03-31 15:30:00,24.38,24.38,24.11,24.29,81400.0,17.2029,17.2029,17.0124,17.1394,81400.0
2005-03-31 15:35:00,24.29,24.33,24.29,24.33,121400.0,17.1394,17.1676,17.1394,17.1676,121400.0
2005-03-31 15:40:00,24.33,24.4,24.32,24.36,123200.0,17.1676,17.217,17.1605,17.1888,123200.0
2005-03-31 15:45:00,24.36,24.36,24.3,24.3,107600.0,17.1888,17.1888,17.1464,17.1464,107600.0
2005-03-31 15:50:00,24.3,24.4,24.3,24.4,135800.0,17.1464,17.217,17.1464,17.217,135800.0
2005-03-31 15:55:00,24.38,24.4,24.33,24.37,202800.0,17.2029,17.217,17.1676,17.1958,202800.0
2005-04-01 09:30:00,24.63,24.74,24.55,24.7,145600.0,17.3793,17.4569,17.3228,17.4287,145600.0
2005-04-01 09:35:00,24.69,24.95,24.69,24.88,137800.0,17.4216,17.6051,17.4216,17.5557,137800.0
2005-04-01 09:40:00,24.87,24.93,24.78,24.89,185000.0,17.5486,17.591,17.4851,17.5627,185000.0
2005-04-01 09:45:00,24.89,24.95,24.89,24.91,113200.0,17.5627,17.6051,17.5627,17.5768,113200.0
2005-04-01 09:50:00,24.9,25.0,24.82,24.98,179200.0,17.5698,17.6404,17.5133,17.6262,179200.0
2005-04-01 09:55:00,24.97,25.08,24.95,25.0,198200.0,17.6192,17.6968,17.6051,17.6404,198200.0
2005-04-01 10:00:00,25.0,25.07,24.97,25.05,156600.0,17.6404,17.6897,17.6192,17.6756,156600.0
2005-04-01 10:05:00,25.04,25.05,24.99,24.99,131200.0,17.6686,17.6756,17.6333,17.6333,131200.0
2005-04-01 10:10:00,24.99,24.99,24.88,24.88,149400.0,17.6333,17.6333,17.5557,17.5557,149400.0
2005-04-01 10:15:00,24.89,24.93,24.81,24.93,144800.0,17.5627,17.591,17.5063,17.591,144800.0
2005-04-01 10:20:00,24.93,24.98,24.87,24.89,112600.0,17.591,17.6262,17.5486,17.5627,112600.0
2005-04-01 10:25:00,24.89,24.91,24.79,24.82,97600.0,17.5627,17.5768,17.4922,17.5133,97600.0
2005-04-01 10:30:00,24.82,24.96,24.81,24.93,105600.0,17.5133,17.6121,17.5063,17.591,105600.0
2005-04-01 10:35:00,24.93,24.93,24.91,24.93,79200.0,17.591,17.591,17.5768,17.591,79200.0
2005-04-01 10:40:00,24.91,24.93,24.87,24.88,88600.0,17.5768,17.591,17.5486,17.5557,88600.0
2005-04-01 10:45:00,24.88,24.88,24.85,24.88,142600.0,17.5557,17.5557,17.5345,17.5557,142600.0
2005-04-01 10:50:00,24.88,24.9,24.83,24.83,161200.0,17.5557,17.5698,17.5204,17.5204,161200.0
2005-04-01 10:55:00,24.83,24.83,24.73,24.75,91200.0,17.5204,17.5204,17.4498,17.464,91200.0
2005-04-01 11:00:00,24.74,24.82,24.74,24.82,64800.0,17.4569,17.5133,17.4569,17.5133,64800.0
2005-04-01 11:05:00,24.82,24.84,24.79,24.82,224000.0,17.5133,17.5275,17.4922,17.5133,224000.0
2005-04-01 11:10:00,24.82,24.85,24.78,24.82,83200.0,17.5133,17.5345,17.4851,17.5133,83200.0
2005-04-01 11:15:00,24.82,24.86,24.81,24.86,35000.0,17.5133,17.5416,17.5063,17.5416,35000.0
2005-04-01 11:20:00,24.86,24.92,24.85,24.92,99400.0,17.5416,17.5839,17.5345,17.5839,99400.0
2005-04-01 11:25:00,24.91,24.93,24.86,24.93,53200.0,17.5768,17.591,17.5416,17.591,53200.0
2005-04-01 11:30:00,24.93,24.97,24.9,24.9,49600.0,17.591,17.6192,17.5698,17.5698,49600.0
2005-04-01 11:35:00,24.9,24.93,24.89,24.92,58000.0,17.5698,17.591,17.5627,17.5839,58000.0
2005-04-01 11:40:00,24.92,24.92,24.89,24.89,49400.0,17.5839,17.5839,17.5627,17.5627,49400.0
2005-04-01 11:45:00,24.89,24.89,24.86,24.87,36600.0,17.5627,17.5627,17.5416,17.5486,36600.0
2005-04-01 11:50:00,24.87,24.9,24.87,24.87,33800.0,17.5486,17.5698,17.5486,17.5486,33800.0
2005-04-01 11:55:00,24.87,24.89,24.86,24.87,31200.0,17.5486,17.5627,17.5416,17.5486,31200.0
2005-04-01 12:00:00,24.87,24.9,24.86,24.86,54400.0,17.5486,17.5698,17.5416,17.5416,54400.0
2005-04-01 12:05:00,24.86,24.86,24.83,24.86,24200.0,17.5416,17.5416,17.5204,17.5416,24200.0
2005-04-01 12:10:00,24.86,24.88,24.85,24.86,25800.0,17.5416,17.5557,17.5345,17.5416,25800.0
2005-04-01 12:15:00,24.86,24.86,24.84,24.85,32600.0,17.5416,17.5416,17.5275,17.5345,32600.0
2005-04-01 12:20:00,24.86,24.86,24.81,24.84,22400.0,17.5416,17.5416,17.5063,17.5275,22400.0
2005-04-01 12:25:00,24.86,24.86,24.81,24.85,26600.0,17.5416,17.5416,17.5063,17.5345,26600.0
2005-04-01 12:30:00,24.85,24.85,24.81,24.83,34800.0,17.5345,17.5345,17.5063,17.5204,34800.0
2005-04-01 12:35:00,24.83,24.86,24.81,24.86,20600.0,17.5204,17.5416,17.5063,17.5416,20600.0
2005-04-01 12:40:00,24.86,24.89,24.85,24.89,28200.0,17.5416,17.5627,17.5345,17.5627,28200.0
2005-04-01 12:45:00,24.9,24.9,24.87,24.88,38800.0,17.5698,17.5698,17.5486,17.5557,38800.0
2005-04-01 12:50:00,24.88,24.92,24.88,24.92,41800.0,17.5557,17.5839,17.5557,17.5839,41800.0
2005-04-01 12:55:00,24.91,24.97,24.91,24.97,35200.0,17.5768,17.6192,17.5768,17.6192,35200.0
2005-04-01 13:00:00,24.97,24.99,24.94,24.96,74400.0,17.6192,17.6333,17.598,17.6121,74400.0
2005-04-01 13:05:00,24.96,25.0,24.95,24.99,75400.0,17.6121,17.6404,17.6051,17.6333,75400.0
2005-04-01 13:10:00,24.98,24.99,24.95,24.97,32600.0,17.6262,17.6333,17.6051,17.6192,32600.0
2005-04-01 13:15:00,24.97,24.97,24.92,24.95,63000.0,17.6192,17.6192,17.5839,17.6051,63000.0
2005-04-01 13:20:00,24.93,24.94,24.92,24.93,30600.0,17.591,17.598,17.5839,17.591,30600.0
2005-04-01 13:25:00,24.93,24.97,24.91,24.96,44400.0,17.591,17.6192,17.5768,17.6121,44400.0
2005-04-01 13:30:00,24.96,24.98,24.93,24.95,61800.0,17.6121,17.6262,17.591,17.6051,61800.0
2005-04-01 13:35:00,24.95,24.98,24.93,24.95,53800.0,17.6051,17.6262,17.591,17.6051,53800.0
2005-04-01 13:40:00,24.96,24.96,24.95,24.95,37600.0,17.6121,17.6121,17.6051,17.6051,37600.0
2005-04-01 13:45:00,24.95,24.97,24.92,24.93,77600.0,17.6051,17.6192,17.5839,17.591,77600.0
2005-04-01 13:50:00,24.93,25.0,24.93,24.99,77000.0,17.591,17.6404,17.591,17.6333,77000.0
2005-04-01 13:55:00,24.98,25.0,24.91,24.97,109000.0,17.6262,17.6404,17.5768,17.6192,109000.0
2005-04-01 14:00:00,24.97,25.02,24.97,25.0,73600.0,17.6192,17.6545,17.6192,17.6404,73600.0
2005-04-01 14:05:00,25.0,25.03,25.0,25.01,108800.0,17.6404,17.6615,17.6404,17.6474,108800.0
2005-04-01 14:10:00,25.01,25.03,25.0,25.03,38000.0,17.6474,17.6615,17.6404,17.6615,38000.0
2005-04-01 14:15:00,25.03,25.03,24.99,25.02,108600.0,17.6615,17.6615,17.6333,17.6545,108600.0
2005-04-01 14:20:00,25.03,25.04,25.0,25.04,54200.0,17.6615,17.6686,17.6404,17.6686,54200.0
2005-04-01 14:25:00,25.04,25.08,25.02,25.02,64600.0,17.6686,17.6968,17.6545,17.6545,64600.0
2005-04-01 14:30:00,25.02,25.1,25.02,25.08,32000.0,17.6545,17.7109,17.6545,17.6968,32000.0
2005-04-01 14:35:00,25.09,25.1,25.07,25.07,37600.0,17.7039,17.7109,17.6897,17.6897,37600.0
2005-04-01 14:40:00,25.09,25.1,25.06,25.06,36600.0,17.7039,17.7109,17.6827,17.6827,36600.0
2005-04-01 14:45:00,25.07,25.11,25.04,25.07,64600.0,17.6897,17.718,17.6686,17.6897,64600.0
2005-04-01 14:50:00,25.07,25.12,25.07,25.08,35400.0,17.6897,17.725,17.6897,17.6968,35400.0
2005-04-01 14:55:00,25.08,25.09,25.04,25.07,65600.0,17.6968,17.7039,17.6686,17.6897,65600.0
2005-04-01 15:00:00,25.08,25.09,25.05,25.09,38600.0,17.6968,17.7039,17.6756,17.7039,38600.0
2005-04-01 15:05:00,25.08,25.09,25.07,25.08,72800.0,17.6968,17.7039,17.6897,17.6968,72800.0
2005-04-01 15:10:00,25.08,25.11,25.08,25.09,45000.0,17.6968,17.718,17.6968,17.7039,45000.0
2005-04-01 15:15:00,25.09,25.1,25.08,25.08,43600.0,17.7039,17.7109,17.6968,17.6968,43600.0
2005-04-01 15:20:00,25.08,25.09,25.07,25.09,69000.0,17.6968,17.7039,17.6897,17.7039,69000.0
2005-04-01 15:25:00,25.08,25.11,25.07,25.11,43400.0,17.6968,17.718,17.6897,17.718,43400.0
2005-04-01 15:30:00,25.1,25.13,25.09,25.13,72000.0,17.7109,17.7321,17.7039,17.7321,72000.0
2005-04-01 15:35:00,25.11,25.13,25.08,25.11,58000.0,17.718,17.7321,17.6968,17.718,58000.0
2005-04-01 15:40:00,25.11,25.12,25.1,25.12,113800.0,17.718,17.725,17.7109,17.725,113800.0
2005-04-01 15:45:00,25.12,25.15,25.11,25.15,108800.0,17.725,17.7462,17.718,17.7462,108800.0
2005-04-01 15:50:00,25.14,25.16,25.14,25.14,95000.0,17.7391,17.7533,17.7391,17.7391,95000.0
2005-04-01 15:55:00,25.14,25.14,25.13,25.13,106400.0,17.7391,17.7391,17.7321,17.7321,106400.0
2005-04-04 09:30:00,25.34,25.52,25.31,25.52,260200.0,17.8803,18.0073,17.8591,18.0073,260200.0
2005-04-04 09:35:00,25.52,25.63,25.41,25.56,153600.0,18.0073,18.0849,17.9297,18.0355,153600.0
2005-04-04 09:40:00,25.56,25.72,25.5,25.72,156200.0,18.0355,18.1484,17.9932,18.1484,156200.0
2005-04-04 09:45:00,25.72,25.95,25.71,25.8,133400.0,18.1484,18.3107,18.1413,18.2048,133400.0
2005-04-04 09:50:00,25.8,26.03,25.8,26.0,163000.0,18.2048,18.3671,18.2048,18.346,163000.0
2005-04-04 09:55:00,26.0,26.25,25.95,26.06,204200.0,18.346,18.5224,18.3107,18.3883,204200.0
2005-04-04 10:00:00,26.11,26.23,26.1,26.15,153800.0,18.4236,18.5083,18.4165,18.4518,153800.0
2005-04-04 10:05:00,26.15,26.17,25.93,25.95,139800.0,18.4518,18.4659,18.2966,18.3107,139800.0
2005-04-04 10:10:00,25.95,26.03,25.95,25.96,149400.0,18.3107,18.3671,18.3107,18.3177,149400.0
2005-04-04 10:15:00,25.97,25.97,25.85,25.88,162000.0,18.3248,18.3248,18.2401,18.2613,162000.0
2005-04-04 10:20:00,25.88,25.88,25.68,25.68,101200.0,18.2613,18.2613,18.1202,18.1202,101200.0
2005-04-04 10:25:00,25.68,25.72,25.65,25.7,209800.0,18.1202,18.1484,18.099,18.1343,209800.0
2005-04-04 10:30:00,25.7,25.71,25.6,25.6,116200.0,18.1343,18.1413,18.0637,18.0637,116200.0
2005-04-04 10:35:00,25.6,25.6,25.42,25.44,170000.0,18.0637,18.0637,17.9367,17.9508,170000.0
2005-04-04 10:40:00,25.41,25.61,25.36,25.61,136000.0,17.9297,18.0708,17.8944,18.0708,136000.0
2005-04-04 10:45:00,25.63,25.66,25.52,25.52,105800.0,18.0849,18.1061,18.0073,18.0073,105800.0
2005-04-04 10:50:00,25.52,25.54,25.38,25.38,130600.0,18.0073,18.0214,17.9085,17.9085,130600.0
2005-04-04 10:55:00,25.38,25.42,25.35,25.38,121200.0,17.9085,17.9367,17.8873,17.9085,121200.0
2005-04-04 11:00:00,25.36,25.55,25.31,25.52,289800.0,17.8944,18.0284,17.8591,18.0073,289800.0
2005-04-04 11:05:00,25.53,25.53,25.4,25.4,69000.0,18.0143,18.0143,17.9226,17.9226,69000.0
2005-04-04 11:10:00,25.4,25.63,25.39,25.59,87600.0,17.9226,18.0849,17.9155,18.0567,87600.0
2005-04-04 11:15:00,25.59,25.79,25.59,25.75,97000.0,18.0567,18.1978,18.0567,18.1696,97000.0
2005-04-04 11:20:00,25.75,25.76,25.67,25.7,74800.0,18.1696,18.1766,18.1131,18.1343,74800.0
2005-04-04 11:25:00,25.71,25.75,25.59,25.59,120600.0,18.1413,18.1696,18.0567,18.0567,120600.0
2005-04-04 11:30:00,25.59,25.64,25.53,25.54,90800.0,18.0567,18.0919,18.0143,18.0214,90800.0
2005-04-04 11:35:00,25.54,25.62,25.54,25.61,97800.0,18.0214,18.0778,18.0214,18.0708,97800.0
2005-04-04 11:40:00,25.6,25.61,25.55,25.57,42400.0,18.0637,18.0708,18.0284,18.0426,42400.0
2005-04-04 11:45:00,25.58,25.64,25.54,25.56,54400.0,18.0496,18.0919,18.0214,18.0355,54400.0
2005-04-04 11:50:00,25.57,25.6,25.5,25.5,38200.0,18.0426,18.0637,17.9932,17.9932,38200.0
2005-04-04 11:55:00,25.5,25.51,25.46,25.48,70600.0,17.9932,18.0002,17.9649,17.979,70600.0
2005-04-04 12:00:00,25.5,25.56,25.48,25.56,40600.0,17.9932,18.0355,17.979,18.0355,40600.0
2005-04-04 12:05:00,25.56,25.56,25.48,25.5,32400.0,18.0355,18.0355,17.979,17.9932,32400.0
2005-04-04 12:10:00,25.52,25.53,25.47,25.49,33800.0,18.0073,18.0143,17.972,17.9861,33800.0
2005-04-04 12:15:00,25.49,25.54,25.46,25.48,59800.0,17.9861,18.0214,17.9649,17.979,59800.0
2005-04-04 12:20:00,25.49,25.5,25.45,25.46,77000.0,17.9861,17.9932,17.9579,17.9649,77000.0
2005-04-04 12:25:00,25.46,25.46,25.41,25.42,63200.0,17.9649,17.9649,17.9297,17.9367,63200.0
2005-04-04 12:30:00,25.41,25.43,25.29,25.29,111600.0,17.9297,17.9438,17.845,17.845,111600.0
2005-04-04 12:35:00,25.29,25.33,25.19,25.2,176200.0,17.845,17.8732,17.7744,17.7815,176200.0
2005-04-04 12:40:00,25.2,25.33,25.16,25.23,121600.0,17.7815,17.8732,17.7533,17.8026,121600.0
2005-04-04 12:45:00,25.24,25.3,25.2,25.23,56400.0,17.8097,17.852,17.7815,17.8026,56400.0
2005-04-04 12:50:00,25.23,25.23,25.16,25.18,134800.0,17.8026,17.8026,17.7533,17.7674,134800.0
2005-04-04 12:55:00,25.18,25.23,25.18,25.21,69400.0,17.7674,17.8026,17.7674,17.7885,69400.0
2005-04-04 13:00:00,25.21,25.25,25.18,25.23,71600.0,17.7885,17.8168,17.7674,17.8026,71600.0
2005-04-04 13:05:00,25.24,25.27,25.24,25.25,66800.0,17.8097,17.8309,17.8097,17.8168,66800.0
2005-04-04 13:10:00,25.25,25.26,25.2,25.22,62000.0,17.8168,17.8238,17.7815,17.7956,62000.0
2005-04-04 13:15:00,25.22,25.28,25.18,25.23,70000.0,17.7956,17.8379,17.7674,17.8026,70000.0
2005-04-04 13:20:00,25.23,25.26,25.2,25.23,33600.0,17.8026,17.8238,17.7815,17.8026,33600.0
2005-04-04 13:25:00,25.21,25.21,25.18,25.18,30000.0,17.7885,17.7885,17.7674,17.7674,30000.0
2005-04-04 13:30:00,25.18,25.21,25.17,25.18,64400.0,17.7674,17.7885,17.7603,17.7674,64400.0
2005-04-04 13:35:00,25.18,25.18,25.04,25.04,108200.0,17.7674,17.7674,17.6686,17.6686,108200.0
2005-04-04 13:40:00,25.04,25.09,24.98,24.99,65200.0,17.6686,17.7039,17.6262,17.6333,65200.0
2005-04-04 13:45:00,24.99,25.02,24.92,25.01,86400.0,17.6333,17.6545,17.5839,17.6474,86400.0
2005-04-04 13:50:00,25.02,25.02,24.97,24.99,82800.0,17.6545,17.6545,17.6192,17.6333,82800.0
2005-04-04 13:55:00,24.99,25.02,24.88,24.89,84200.0,17.6333,17.6545,17.5557,17.5627,84200.0
2005-04-04 14:00:00,24.9,24.92,24.75,24.75,78400.0,17.5698,17.5839,17.464,17.464,78400.0
2005-04-04 14:05:00,24.75,24.8,24.68,24.8,144000.0,17.464,17.4992,17.4146,17.4992,144000.0
2005-04-04 14:10:00,24.8,24.92,24.8,24.9,85600.0,17.4992,17.5839,17.4992,17.5698,85600.0
2005-04-04 14:15:00,24.87,24.88,24.77,24.77,123800.0,17.5486,17.5557,17.4781,17.4781,123800.0
2005-04-04 14:20:00,24.77,24.79,24.74,24.75,74600.0,17.4781,17.4922,17.4569,17.464,74600.0
2005-04-04 14:25:00,24.75,24.83,24.74,24.77,54000.0,17.464,17.5204,17.4569,17.4781,54000.0
2005-04-04 14:30:00,24.76,24.87,24.76,24.87,61400.0,17.471,17.5486,17.471,17.5486,61400.0
2005-04-04 14:35:00,24.88,24.95,24.88,24.9,78600.0,17.5557,17.6051,17.5557,17.5698,78600.0
2005-04-04 14:40:00,24.89,24.95,24.86,24.92,84400.0,17.5627,17.6051,17.5416,17.5839,84400.0
2005-04-04 14:45:00,24.92,24.97,24.86,24.9,61200.0,17.5839,17.6192,17.5416,17.5698,61200.0
2005-04-04 14:50:00,24.9,24.97,24.83,24.93,69600.0,17.5698,17.6192,17.5204,17.591,69600.0
2005-04-04 14:55:00,24.93,24.97,24.87,24.88,94000.0,17.591,17.6192,17.5486,17.5557,94000.0
2005-04-04 15:00:00,24.88,24.93,24.88,24.93,74800.0,17.5557,17.591,17.5557,17.591,74800.0
2005-04-04 15:05:00,24.93,24.97,24.89,24.95,69200.0,17.591,17.6192,17.5627,17.6051,69200.0
2005-04-04 15:10:00,24.95,25.0,24.95,24.97,95800.0,17.6051,17.6404,17.6051,17.6192,95800.0
2005-04-04 15:15:00,24.96,25.15,24.95,25.11,95200.0,17.6121,17.7462,17.6051,17.718,95200.0
2005-04-04 15:20:00,25.12,25.13,25.02,25.09,105200.0,17.725,17.7321,17.6545,17.7039,105200.0
2005-04-04 15:25:00,25.09,25.11,25.02,25.02,42600.0,17.7039,17.718,17.6545,17.6545,42600.0
2005-04-04 15:30:00,25.02,25.08,25.02,25.06,44200.0,17.6545,17.6968,17.6545,17.6827,44200.0
2005-04-04 15:35:00,25.05,25.06,25.0,25.01,70200.0,17.6756,17.6827,17.6404,17.6474,70200.0
2005-04-04 15:40:00,25.03,25.07,24.99,25.03,103000.0,17.6615,17.6897,17.6333,17.6615,103000.0
2005-04-04 15:45:00,25.04,25.15,25.04,25.07,106200.0,17.6686,17.7462,17.6686,17.6897,106200.0
2005-04-04 15:50:00,25.07,25.15,25.07,25.09,115200.0,17.6897,17.7462,17.6897,17.7039,115200.0
2005-04-04 15:55:00,25.09,25.09,25.03,25.04,113200.0,17.7039,17.7039,17.6615,17.6686,113200.0
2005-04-05 09:30:00,25.04,25.04,24.92,24.93,168600.0,17.6686,17.6686,17.5839,17.591,168600.0
2005-04-05 09:35:00,24.93,25.09,24.93,25.0,115400.0,17.591,17.7039,17.591,17.6404,115400.0
2005-04-05 09:40:00,25.04,25.08,24.98,25.0,108000.0,17.6686,17.6968,17.6262,17.6404,108000.0
2005-04-05 09:45:00,24.99,25.13,24.96,25.04,153800.0,17.6333,17.7321,17.6121,17.6686,153800.0
2005-04-05 09:50:00,24.96,25.07,24.96,25.05,93200.0,17.6121,17.6897,17.6121,17.6756,93200.0
2005-04-05 09:55:00,25.05,25.16,25.05,25.13,80400.0,17.6756,17.7533,17.6756,17.7321,80400.0
2005-04-05 10:00:00,25.18,25.25,25.13,25.23,256600.0,17.7674,17.8168,17.7321,17.8026,256600.0
2005-04-05 10:05:00,25.19,25.25,25.11,25.15,111800.0,17.7744,17.8168,17.718,17.7462,111800.0
2005-04-05 10:10:00,25.16,25.27,25.16,25.24,135800.0,17.7533,17.8309,17.7533,17.8097,135800.0
2005-04-05 10:15:00,25.21,25.25,25.21,25.25,145000.0,17.7885,17.8168,17.7885,17.8168,145000.0
2005-04-05 10:20:00,25.25,25.35,25.19,25.34,86200.0,17.8168,17.8873,17.7744,17.8803,86200.0
2005-04-05 10:25:00,25.29,25.48,25.29,25.46,133600.0,17.845,17.979,17.845,17.9649,133600.0
2005-04-05 10:30:00,25.45,25.47,25.36,25.38,69600.0,17.9579,17.972,17.8944,17.9085,69600.0
2005-04-05 10:35:00,25.36,25.43,25.31,25.32,90400.0,17.8944,17.9438,17.8591,17.8662,90400.0
2005-04-05 10:40:00,25.32,25.38,25.26,25.26,111000.0,17.8662,17.9085,17.8238,17.8238,111000.0
2005-04-05 10:45:00,25.27,25.38,25.26,25.34,55400.0,17.8309,17.9085,17.8238,17.8803,55400.0
2005-04-05 10:50:00,25.34,25.43,25.33,25.43,73800.0,17.8803,17.9438,17.8732,17.9438,73800.0
2005-04-05 10:55:00,25.43,25.45,25.37,25.42,28600.0,17.9438,17.9579,17.9014,17.9367,28600.0
2005-04-05 11:00:00,25.43,25.43,25.32,25.38,77600.0,17.9438,17.9438,17.8662,17.9085,77600.0
2005-04-05 11:05:00,25.39,25.43,25.31,25.38,39600.0,17.9155,17.9438,17.8591,17.9085,39600.0
2005-04-05 11:10:00,25.37,25.47,25.37,25.44,25200.0,17.9014,17.972,17.9014,17.9508,25200.0
2005-04-05 11:15:00,25.45,25.45,25.4,25.41,43200.0,17.9579,17.9579,17.9226,17.9297,43200.0
2005-04-05 11:20:00,25.43,25.47,25.41,25.43,87600.0,17.9438,17.972,17.9297,17.9438,87600.0
2005-04-05 11:25:00,25.43,25.43,25.33,25.34,64400.0,17.9438,17.9438,17.8732,17.8803,64400.0
2005-04-05 11:30:00,25.36,25.42,25.34,25.4,43600.0,17.8944,17.9367,17.8803,17.9226,43600.0
2005-04-05 11:35:00,25.4,25.44,25.35,25.35,31800.0,17.9226,17.9508,17.8873,17.8873,31800.0
2005-04-05 11:40:00,25.35,25.36,25.32,25.36,39800.0,17.8873,17.8944,17.8662,17.8944,39800.0
2005-04-05 11:45:00,25.36,25.41,25.36,25.4,37000.0,17.8944,17.9297,17.8944,17.9226,37000.0
2005-04-05 11:50:00,25.4,25.43,25.38,25.41,44600.0,17.9226,17.9438,17.9085,17.9297,44600.0
2005-04-05 11:55:00,25.42,25.43,25.37,25.4,53600.0,17.9367,17.9438,17.9014,17.9226,53600.0
2005-04-05 12:00:00,25.4,25.42,25.38,25.39,19200.0,17.9226,17.9367,17.9085,17.9155,19200.0
2005-04-05 12:05:00,25.39,25.45,25.39,25.45,40200.0,17.9155,17.9579,17.9155,17.9579,40200.0
2005-04-05 12:10:00,25.45,25.45,25.38,25.4,16600.0,17.9579,17.9579,17.9085,17.9226,16600.0
2005-04-05 12:15:00,25.4,25.4,25.25,25.26,61800.0,17.9226,17.9226,17.8168,17.8238,61800.0
2005-04-05 12:20:00,25.26,25.28,25.19,25.19,65000.0,17.8238,17.8379,17.7744,17.7744,65000.0
2005-04-05 12:25:00,25.22,25.38,25.19,25.38,62600.0,17.7956,17.9085,17.7744,17.9085,62600.0
2005-04-05 12:30:00,25.38,25.41,25.3,25.34,47000.0,17.9085,17.9297,17.852,17.8803,47000.0
2005-04-05 12:35:00,25.33,25.33,25.27,25.28,48600.0,17.8732,17.8732,17.8309,17.8379,48600.0
2005-04-05 12:40:00,25.28,25.29,25.2,25.29,67200.0,17.8379,17.845,17.7815,17.845,67200.0
2005-04-05 12:45:00,25.29,25.35,25.25,25.34,40000.0,17.845,17.8873,17.8168,17.8803,40000.0
2005-04-05 12:50:00,25.34,25.34,25.24,25.24,31400.0,17.8803,17.8803,17.8097,17.8097,31400.0
2005-04-05 12:55:00,25.23,25.23,25.16,25.18,55800.0,17.8026,17.8026,17.7533,17.7674,55800.0
2005-04-05 13:00:00,25.21,25.28,25.17,25.18,61200.0,17.7885,17.8379,17.7603,17.7674,61200.0
2005-04-05 13:05:00,25.18,25.18,25.11,25.11,61600.0,17.7674,17.7674,17.718,17.718,61600.0
2005-04-05 13:10:00,25.11,25.18,25.07,25.14,112800.0,17.718,17.7674,17.6897,17.7391,112800.0
2005-04-05 13:15:00,25.12,25.13,25.04,25.08,87200.0,17.725,17.7321,17.6686,17.6968,87200.0
2005-04-05 13:20:00,25.07,25.13,25.04,25.11,37400.0,17.6897,17.7321,17.6686,17.718,37400.0
2005-04-05 13:25:00,25.12,25.17,25.11,25.15,55000.0,17.725,17.7603,17.718,17.7462,55000.0
2005-04-05 13:30:00,25.15,25.15,25.05,25.08,64000.0,17.7462,17.7462,17.6756,17.6968,64000.0
2005-04-05 13:35:00,25.1,25.15,25.08,25.14,68400.0,17.7109,17.7462,17.6968,17.7391,68400.0
2005-04-05 13:40:00,25.1,25.17,25.1,25.16,111600.0,17.7109,17.7603,17.7109,17.7533,111600.0
2005-04-05 13:45:00,25.16,25.2,25.13,25.19,87600.0,17.7533,17.7815,17.7321,17.7744,87600.0
2005-04-05 13:50:00,25.19,25.21,25.13,25.13,117800.0,17.7744,17.7885,17.7321,17.7321,117800.0
2005-04-05 13:55:00,25.13,25.23,25.13,25.2,62600.0,17.7321,17.8026,17.7321,17.7815,62600.0
2005-04-05 14:00:00,25.2,25.22,25.1,25.12,77200.0,17.7815,17.7956,17.7109,17.725,77200.0
2005-04-05 14:05:00,25.14,25.23,25.08,25.19,81000.0,17.7391,17.8026,17.6968,17.7744,81000.0
2005-04-05 14:10:00,25.18,25.18,25.11,25.14,45200.0,17.7674,17.7674,17.718,17.7391,45200.0
2005-04-05 14:15:00,25.14,25.14,25.01,25.07,72200.0,17.7391,17.7391,17.6474,17.6897,72200.0
2005-04-05 14:20:00,25.09,25.11,25.0,25.06,86000.0,17.7039,17.718,17.6404,17.6827,86000.0
2005-04-05 14:25:00,25.06,25.09,25.04,25.08,75000.0,17.6827,17.7039,17.6686,17.6968,75000.0
2005-04-05 14:30:00,25.07,25.07,24.87,24.88,82400.0,17.6897,17.6897,17.5486,17.5557,82400.0
2005-04-05 14:35:00,24.88,24.93,24.87,24.9,127200.0,17.5557,17.591,17.5486,17.5698,127200.0
2005-04-05 14:40:00,24.9,25.0,24.9,24.95,72200.0,17.5698,17.6404,17.5698,17.6051,72200.0
2005-04-05 14:45:00,24.97,25.03,24.95,24.96,39400.0,17.6192,17.6615,17.6051,17.6121,39400.0
2005-04-05 14:50:00,24.97,25.1,24.9,24.93,68000.0,17.6192,17.7109,17.5698,17.591,68000.0
2005-04-05 14:55:00,24.94,24.95,24.89,24.93,48400.0,17.598,17.6051,17.5627,17.591,48400.0
2005-04-05 15:00:00,24.93,25.0,24.93,24.98,46000.0,17.591,17.6404,17.591,17.6262,46000.0
2005-04-05 15:05:00,24.98,24.98,24.92,24.92,28200.0,17.6262,17.6262,17.5839,17.5839,28200.0
2005-04-05 15:10:00,24.92,24.92,24.81,24.82,49200.0,17.5839,17.5839,17.5063,17.5133,49200.0
2005-04-05 15:15:00,24.82,24.86,24.78,24.79,71200.0,17.5133,17.5416,17.4851,17.4922,71200.0
2005-04-05 15:20:00,24.79,24.8,24.73,24.78,80800.0,17.4922,17.4992,17.4498,17.4851,80800.0
2005-04-05 15:25:00,24.78,24.81,24.75,24.8,62000.0,17.4851,17.5063,17.464,17.4992,62000.0
2005-04-05 15:30:00,24.8,24.89,24.8,24.85,85600.0,17.4992,17.5627,17.4992,17.5345,85600.0
2005-04-05 15:35:00,24.85,24.92,24.8,24.92,137000.0,17.5345,17.5839,17.4992,17.5839,137000.0
2005-04-05 15:40:00,24.92,24.94,24.92,24.93,57400.0,17.5839,17.598,17.5839,17.591,57400.0
2005-04-05 15:45:00,24.93,24.93,24.9,24.93,44800.0,17.591,17.591,17.5698,17.591,44800.0
2005-04-05 15:50:00,24.93,24.97,24.92,24.94,72600.0,17.591,17.6192,17.5839,17.598,72600.0
2005-04-05 15:55:00,24.95,24.97,24.93,24.95,100200.0,17.6051,17.6192,17.591,17.6051,100200.0
2005-04-06 09:30:00,24.95,24.96,24.55,24.6,242800.0,17.6051,17.6121,17.3228,17.3581,242800.0
2005-04-06 09:35:00,24.7,24.81,24.63,24.81,190000.0,17.4287,17.5063,17.3793,17.5063,190000.0
2005-04-06 09:40:00,24.81,24.87,24.67,24.75,134800.0,17.5063,17.5486,17.4075,17.464,134800.0
2005-04-06 09:45:00,24.75,24.85,24.72,24.77,95200.0,17.464,17.5345,17.4428,17.4781,95200.0
2005-04-06 09:50:00,24.77,24.98,24.76,24.89,160600.0,17.4781,17.6262,17.471,17.5627,160600.0
2005-04-06 09:55:00,24.91,24.93,24.75,24.88,130600.0,17.5768,17.591,17.464,17.5557,130600.0
2005-04-06 10:00:00,24.88,24.92,24.81,24.85,84200.0,17.5557,17.5839,17.5063,17.5345,84200.0
2005-04-06 10:05:00,24.84,24.85,24.7,24.7,114800.0,17.5275,17.5345,17.4287,17.4287,114800.0
2005-04-06 10:10:00,24.7,24.72,24.66,24.68,190800.0,17.4287,17.4428,17.4004,17.4146,190800.0
2005-04-06 10:15:00,24.68,24.78,24.68,24.78,88400.0,17.4146,17.4851,17.4146,17.4851,88400.0
2005-04-06 10:20:00,24.77,24.77,24.67,24.67,71400.0,17.4781,17.4781,17.4075,17.4075,71400.0
2005-04-06 10:25:00,24.67,24.68,24.58,24.58,87400.0,17.4075,17.4146,17.344,17.344,87400.0
2005-04-06 10:30:00,24.59,24.7,24.46,24.63,192000.0,17.3511,17.4287,17.2593,17.3793,192000.0
2005-04-06 10:35:00,24.61,24.75,24.53,24.75,214000.0,17.3652,17.464,17.3087,17.464,214000.0
2005-04-06 10:40:00,24.75,24.86,24.71,24.84,167000.0,17.464,17.5416,17.4357,17.5275,167000.0
2005-04-06 10:45:00,24.84,24.84,24.7,24.78,138400.0,17.5275,17.5275,17.4287,17.4851,138400.0
2005-04-06 10:50:00,24.78,24.84,24.75,24.77,129200.0,17.4851,17.5275,17.464,17.4781,129200.0
2005-04-06 10:55:00,24.77,24.77,24.69,24.69,150600.0,17.4781,17.4781,17.4216,17.4216,150600.0
2005-04-06 11:00:00,24.68,24.75,24.68,24.71,88000.0,17.4146,17.464,17.4146,17.4357,88000.0
2005-04-06 11:05:00,24.71,24.82,24.71,24.82,112000.0,17.4357,17.5133,17.4357,17.5133,112000.0
2005-04-06 11:10:00,24.83,24.86,24.75,24.84,79600.0,17.5204,17.5416,17.464,17.5275,79600.0
2005-04-06 11:15:00,24.86,24.93,24.84,24.93,98600.0,17.5416,17.591,17.5275,17.591,98600.0
2005-04-06 11:20:00,24.93,24.97,24.84,24.84,80200.0,17.591,17.6192,17.5275,17.5275,80200.0
2005-04-06 11:25:00,24.86,24.86,24.69,24.69,87400.0,17.5416,17.5416,17.4216,17.4216,87400.0
2005-04-06 11:30:00,24.68,24.85,24.68,24.81,94200.0,17.4146,17.5345,17.4146,17.5063,94200.0
2005-04-06 11:35:00,24.82,24.87,24.8,24.86,52400.0,17.5133,17.5486,17.4992,17.5416,52400.0
2005-04-06 11:40:00,24.86,24.93,24.8,24.93,75400.0,17.5416,17.591,17.4992,17.591,75400.0
2005-04-06 11:45:00,24.92,24.97,24.89,24.95,31000.0,17.5839,17.6192,17.5627,17.6051,31000.0
2005-04-06 11:50:00,24.97,24.98,24.93,24.98,43800.0,17.6192,17.6262,17.591,17.6262,43800.0
2005-04-06 11:55:00,24.98,25.09,24.98,24.99,91200.0,17.6262,17.7039,17.6262,17.6333,91200.0
2005-04-06 12:00:00,25.0,25.14,25.0,25.06,98200.0,17.6404,17.7391,17.6404,17.6827,98200.0
2005-04-06 12:05:00,25.06,25.11,25.05,25.09,46000.0,17.6827,17.718,17.6756,17.7039,46000.0
2005-04-06 12:10:00,25.09,25.13,25.07,25.08,57800.0,17.7039,17.7321,17.6897,17.6968,57800.0
2005-04-06 12:15:00,25.08,25.18,25.08,25.17,95600.0,17.6968,17.7674,17.6968,17.7603,95600.0
2005-04-06 12:20:00,25.17,25.21,25.14,25.14,58000.0,17.7603,17.7885,17.7391,17.7391,58000.0
2005-04-06 12:25:00,25.14,25.14,25.08,25.08,94000.0,17.7391,17.7391,17.6968,17.6968,94000.0
2005-04-06 12:30:00,25.08,25.1,25.05,25.07,70000.0,17.6968,17.7109,17.6756,17.6897,70000.0
2005-04-06 12:35:00,25.06,25.09,25.06,25.09,73400.0,17.6827,17.7039,17.6827,17.7039,73400.0
2005-04-06 12:40:00,25.1,25.11,25.08,25.08,59200.0,17.7109,17.718,17.6968,17.6968,59200.0
2005-04-06 12:45:00,25.07,25.08,25.0,25.0,108000.0,17.6897,17.6968,17.6404,17.6404,108000.0
2005-04-06 12:50:00,24.99,25.0,24.93,24.98,80000.0,17.6333,17.6404,17.591,17.6262,80000.0
2005-04-06 12:55:00,24.98,25.04,24.97,25.0,54200.0,17.6262,17.6686,17.6192,17.6404,54200.0
2005-04-06 13:00:00,25.0,25.01,24.91,24.91,48800.0,17.6404,17.6474,17.5768,17.5768,48800.0
2005-04-06 13:05:00,24.91,24.98,24.91,24.96,70400.0,17.5768,17.6262,17.5768,17.6121,70400.0
2005-04-06 13:10:00,24.98,25.02,24.96,24.96,40800.0,17.6262,17.6545,17.6121,17.6121,40800.0
2005-04-06 13:15:00,24.96,24.96,24.92,24.92,46200.0,17.6121,17.6121,17.5839,17.5839,46200.0
2005-04-06 13:20:00,24.92,24.95,24.88,24.94,55600.0,17.5839,17.6051,17.5557,17.598,55600.0
2005-04-06 13:25:00,24.95,24.97,24.92,24.92,32400.0,17.6051,17.6192,17.5839,17.5839,32400.0
2005-04-06 13:30:00,24.92,24.98,24.92,24.96,37000.0,17.5839,17.6262,17.5839,17.6121,37000.0
2005-04-06 13:35:00,24.93,24.96,24.93,24.93,15200.0,17.591,17.6121,17.591,17.591,15200.0
2005-04-06 13:40:00,24.93,25.0,24.93,24.97,54000.0,17.591,17.6404,17.591,17.6192,54000.0
2005-04-06 13:45:00,24.97,24.97,24.89,24.89,49000.0,17.6192,17.6192,17.5627,17.5627,49000.0
2005-04-06 13:50:00,24.89,24.89,24.8,24.8,49000.0,17.5627,17.5627,17.4992,17.4992,49000.0
2005-04-06 13:55:00,24.8,24.8,24.72,24.78,57200.0,17.4992,17.4992,17.4428,17.4851,57200.0
2005-04-06 14:00:00,24.78,24.92,24.75,24.86,88200.0,17.4851,17.5839,17.464,17.5416,88200.0
2005-04-06 14:05:00,24.85,24.89,24.76,24.76,63000.0,17.5345,17.5627,17.471,17.471,63000.0
2005-04-06 14:10:00,24.76,24.83,24.75,24.81,46000.0,17.471,17.5204,17.464,17.5063,46000.0
2005-04-06 14:15:00,24.81,24.86,24.8,24.86,34200.0,17.5063,17.5416,17.4992,17.5416,34200.0
2005-04-06 14:20:00,24.86,24.86,24.81,24.81,25600.0,17.5416,17.5416,17.5063,17.5063,25600.0
2005-04-06 14:25:00,24.81,24.83,24.74,24.81,76600.0,17.5063,17.5204,17.4569,17.5063,76600.0
2005-04-06 14:30:00,24.81,24.86,24.81,24.85,85000.0,17.5063,17.5416,17.5063,17.5345,85000.0
2005-04-06 14:35:00,24.86,24.91,24.86,24.91,66600.0,17.5416,17.5768,17.5416,17.5768,66600.0
2005-04-06 14:40:00,24.91,24.95,24.86,24.9,83000.0,17.5768,17.6051,17.5416,17.5698,83000.0
2005-04-06 14:45:00,24.9,24.96,24.89,24.92,59400.0,17.5698,17.6121,17.5627,17.5839,59400.0
2005-04-06 14:50:00,24.89,24.92,24.87,24.91,48400.0,17.5627,17.5839,17.5486,17.5768,48400.0
2005-04-06 14:55:00,24.91,24.95,24.87,24.88,54600.0,17.5768,17.6051,17.5486,17.5557,54600.0
2005-04-06 15:00:00,24.88,24.89,24.83,24.88,52800.0,17.5557,17.5627,17.5204,17.5557,52800.0
2005-04-06 15:05:00,24.89,24.9,24.88,24.9,53200.0,17.5627,17.5698,17.5557,17.5698,53200.0
2005-04-06 15:10:00,24.9,24.9,24.87,24.89,33400.0,17.5698,17.5698,17.5486,17.5627,33400.0
2005-04-06 15:15:00,24.89,24.91,24.83,24.85,65200.0,17.5627,17.5768,17.5204,17.5345,65200.0
2005-04-06 15:20:00,24.85,24.85,24.82,24.83,71000.0,17.5345,17.5345,17.5133,17.5204,71000.0
2005-04-06 15:25:00,24.83,24.86,24.78,24.86,102000.0,17.5204,17.5416,17.4851,17.5416,102000.0
2005-04-06 15:30:00,24.86,24.9,24.84,24.9,122600.0,17.5416,17.5698,17.5275,17.5698,122600.0
2005-04-06 15:35:00,24.91,24.99,24.88,24.88,61600.0,17.5768,17.6333,17.5557,17.5557,61600.0
2005-04-06 15:40:00,24.88,24.98,24.85,24.97,65600.0,17.5557,17.6262,17.5345,17.6192,65600.0
2005-04-06 15:45:00,24.96,24.97,24.9,24.91,47600.0,17.6121,17.6192,17.5698,17.5768,47600.0
2005-04-06 15:50:00,24.9,25.01,24.89,25.0,110400.0,17.5698,17.6474,17.5627,17.6404,110400.0
2005-04-06 15:55:00,25.0,25.03,24.96,25.02,134400.0,17.6404,17.6615,17.6121,17.6545,134400.0
2005-04-07 09:30:00,25.45,25.48,25.28,25.32,173200.0,17.9579,17.979,17.8379,17.8662,173200.0
2005-04-07 09:35:00,25.32,25.43,25.31,25.37,78200.0,17.8662,17.9438,17.8591,17.9014,78200.0
2005-04-07 09:40:00,25.37,25.41,25.29,25.34,65400.0,17.9014,17.9297,17.845,17.8803,65400.0
2005-04-07 09:45:00,25.35,25.4,25.25,25.29,64200.0,17.8873,17.9226,17.8168,17.845,64200.0
2005-04-07 09:50:00,25.29,25.32,25.22,25.24,29200.0,17.845,17.8662,17.7956,17.8097,29200.0
2005-04-07 09:55:00,25.23,25.27,25.12,25.13,36400.0,17.8026,17.8309,17.725,17.7321,36400.0
2005-04-07 10:00:00,25.13,25.22,25.11,25.22,52800.0,17.7321,17.7956,17.718,17.7956,52800.0
2005-04-07 10:05:00,25.17,25.25,25.17,25.17,39400.0,17.7603,17.8168,17.7603,17.7603,39400.0
2005-04-07 10:10:00,25.17,25.2,25.16,25.2,11200.0,17.7603,17.7815,17.7533,17.7815,11200.0
2005-04-07 10:15:00,25.19,25.19,25.11,25.13,28400.0,17.7744,17.7744,17.718,17.7321,28400.0
2005-04-07 10:20:00,25.13,25.21,25.13,25.2,32400.0,17.7321,17.7885,17.7321,17.7815,32400.0
2005-04-07 10:25:00,25.21,25.31,25.16,25.2,55200.0,17.7885,17.8591,17.7533,17.7815,55200.0
2005-04-07 10:30:00,25.18,25.18,24.81,24.82,192600.0,17.7674,17.7674,17.5063,17.5133,192600.0
2005-04-07 10:35:00,24.82,25.03,24.82,24.97,132800.0,17.5133,17.6615,17.5133,17.6192,132800.0
2005-04-07 10:40:00,25.0,25.13,24.91,24.96,93400.0,17.6404,17.7321,17.5768,17.6121,93400.0
2005-04-07 10:45:00,24.93,24.97,24.85,24.85,85800.0,17.591,17.6192,17.5345,17.5345,85800.0
2005-04-07 10:50:00,24.85,24.86,24.77,24.78,57400.0,17.5345,17.5416,17.4781,17.4851,57400.0
2005-04-07 10:55:00,24.77,24.85,24.77,24.83,47400.0,17.4781,17.5345,17.4781,17.5204,47400.0
2005-04-07 11:00:00,24.83,24.95,24.81,24.92,92600.0,17.5204,17.6051,17.5063,17.5839,92600.0
2005-04-07 11:05:00,24.92,24.99,24.86,24.86,45400.0,17.5839,17.6333,17.5416,17.5416,45400.0
2005-04-07 11:10:00,24.87,24.96,24.82,24.94,71800.0,17.5486,17.6121,17.5133,17.598,71800.0
2005-04-07 11:15:00,24.94,24.97,24.92,24.92,55000.0,17.598,17.6192,17.5839,17.5839,55000.0
2005-04-07 11:20:00,24.92,24.98,24.9,24.98,26200.0,17.5839,17.6262,17.5698,17.6262,26200.0
2005-04-07 11:25:00,24.97,25.0,24.96,25.0,49600.0,17.6192,17.6404,17.6121,17.6404,49600.0
2005-04-07 11:30:00,25.0,25.02,24.97,24.97,45400.0,17.6404,17.6545,17.6192,17.6192,45400.0
2005-04-07 11:35:00,24.94,25.0,24.89,24.98,33800.0,17.598,17.6404,17.5627,17.6262,33800.0
2005-04-07 11:40:00,25.0,25.0,24.94,25.0,24000.0,17.6404,17.6404,17.598,17.6404,24000.0
2005-04-07 11:45:00,25.0,25.01,24.98,24.99,37800.0,17.6404,17.6474,17.6262,17.6333,37800.0
2005-04-07 11:50:00,25.0,25.0,24.96,25.0,16600.0,17.6404,17.6404,17.6121,17.6404,16600.0
2005-04-07 11:55:00,25.0,25.03,24.99,25.03,37800.0,17.6404,17.6615,17.6333,17.6615,37800.0
2005-04-07 12:00:00,25.03,25.08,25.02,25.03,43200.0,17.6615,17.6968,17.6545,17.6615,43200.0
2005-04-07 12:05:00,25.05,25.06,25.02,25.06,12400.0,17.6756,17.6827,17.6545,17.6827,12400.0
2005-04-07 12:10:00,25.07,25.08,25.03,25.06,22000.0,17.6897,17.6968,17.6615,17.6827,22000.0
2005-04-07 12:15:00,25.05,25.09,25.04,25.07,14600.0,17.6756,17.7039,17.6686,17.6897,14600.0
2005-04-07 12:20:00,25.08,25.15,25.07,25.11,53200.0,17.6968,17.7462,17.6897,17.718,53200.0
2005-04-07 12:25:00,25.11,25.14,25.11,25.14,16800.0,17.718,17.7391,17.718,17.7391,16800.0
2005-04-07 12:30:00,25.14,25.14,25.01,25.02,55600.0,17.7391,17.7391,17.6474,17.6545,55600.0
2005-04-07 12:35:00,25.0,25.01,24.79,24.79,109400.0,17.6404,17.6474,17.4922,17.4922,109400.0
2005-04-07 12:40:00,24.8,24.86,24.72,24.72,58400.0,17.4992,17.5416,17.4428,17.4428,58400.0
2005-04-07 12:45:00,24.72,24.83,24.72,24.83,31000.0,17.4428,17.5204,17.4428,17.5204,31000.0
2005-04-07 12:50:00,24.8,24.85,24.74,24.77,53000.0,17.4992,17.5345,17.4569,17.4781,53000.0
2005-04-07 12:55:00,24.77,24.77,24.65,24.7,88200.0,17.4781,17.4781,17.3934,17.4287,88200.0
2005-04-07 13:00:00,24.69,24.73,24.64,24.69,56200.0,17.4216,17.4498,17.3863,17.4216,56200.0
2005-04-07 13:05:00,24.68,24.7,24.63,24.64,100200.0,17.4146,17.4287,17.3793,17.3863,100200.0
2005-04-07 13:10:00,24.63,24.68,24.53,24.56,92400.0,17.3793,17.4146,17.3087,17.3299,92400.0
2005-04-07 13:15:00,24.56,24.56,24.35,24.38,101000.0,17.3299,17.3299,17.1817,17.2029,101000.0
2005-04-07 13:20:00,24.39,24.42,24.3,24.31,78000.0,17.2099,17.2311,17.1464,17.1535,78000.0
2005-04-07 13:25:00,24.31,24.31,24.25,24.27,89600.0,17.1535,17.1535,17.1111,17.1253,89600.0
2005-04-07 13:30:00,24.26,24.39,24.24,24.39,84400.0,17.1182,17.2099,17.1041,17.2099,84400.0
2005-04-07 13:35:00,24.39,24.57,24.36,24.57,84600.0,17.2099,17.3369,17.1888,17.3369,84600.0
2005-04-07 13:40:00,24.57,24.58,24.48,24.54,73600.0,17.3369,17.344,17.2734,17.3158,73600.0
2005-04-07 13:45:00,24.51,24.51,24.35,24.36,61400.0,17.2946,17.2946,17.1817,17.1888,61400.0
2005-04-07 13:50:00,24.35,24.5,24.34,24.43,92400.0,17.1817,17.2875,17.1746,17.2382,92400.0
2005-04-07 13:55:00,24.41,24.41,24.28,24.32,81600.0,17.224,17.224,17.1323,17.1605,81600.0
2005-04-07 14:00:00,24.34,24.36,24.28,24.29,93200.0,17.1746,17.1888,17.1323,17.1394,93200.0
2005-04-07 14:05:00,24.28,24.31,24.27,24.3,38600.0,17.1323,17.1535,17.1253,17.1464,38600.0
2005-04-07 14:10:00,24.29,24.35,24.23,24.3,46800.0,17.1394,17.1817,17.097,17.1464,46800.0
2005-04-07 14:15:00,24.29,24.41,24.28,24.32,74200.0,17.1394,17.224,17.1323,17.1605,74200.0
2005-04-07 14:20:00,24.34,24.36,24.3,24.33,30200.0,17.1746,17.1888,17.1464,17.1676,30200.0
2005-04-07 14:25:00,24.32,24.34,24.31,24.34,25400.0,17.1605,17.1746,17.1535,17.1746,25400.0
2005-04-07 14:30:00,24.34,24.47,24.32,24.44,58600.0,17.1746,17.2664,17.1605,17.2452,58600.0
2005-04-07 14:35:00,24.44,24.54,24.36,24.37,98000.0,17.2452,17.3158,17.1888,17.1958,98000.0
2005-04-07 14:40:00,24.36,24.4,24.29,24.39,73600.0,17.1888,17.217,17.1394,17.2099,73600.0
2005-04-07 14:45:00,24.4,24.48,24.38,24.39,50600.0,17.217,17.2734,17.2029,17.2099,50600.0
2005-04-07 14:50:00,24.38,24.46,24.37,24.43,45800.0,17.2029,17.2593,17.1958,17.2382,45800.0
2005-04-07 14:55:00,24.42,24.45,24.39,24.44,28600.0,17.2311,17.2523,17.2099,17.2452,28600.0
2005-04-07 15:00:00,24.46,24.55,24.46,24.54,62400.0,17.2593,17.3228,17.2593,17.3158,62400.0
2005-04-07 15:05:00,24.54,24.6,24.54,24.57,58200.0,17.3158,17.3581,17.3158,17.3369,58200.0
2005-04-07 15:10:00,24.57,24.63,24.54,24.54,83000.0,17.3369,17.3793,17.3158,17.3158,83000.0
2005-04-07 15:15:00,24.54,24.65,24.54,24.63,46600.0,17.3158,17.3934,17.3158,17.3793,46600.0
2005-04-07 15:20:00,24.6,24.6,24.57,24.57,57800.0,17.3581,17.3581,17.3369,17.3369,57800.0
2005-04-07 15:25:00,24.57,24.59,24.55,24.57,60200.0,17.3369,17.3511,17.3228,17.3369,60200.0
2005-04-07 15:30:00,24.57,24.58,24.54,24.55,60800.0,17.3369,17.344,17.3158,17.3228,60800.0
2005-04-07 15:35:00,24.55,24.55,24.43,24.46,128800.0,17.3228,17.3228,17.2382,17.2593,128800.0
2005-04-07 15:40:00,24.47,24.61,24.46,24.61,77200.0,17.2664,17.3652,17.2593,17.3652,77200.0
2005-04-07 15:45:00,24.61,24.65,24.58,24.58,59200.0,17.3652,17.3934,17.344,17.344,59200.0
2005-04-07 15:50:00,24.58,24.59,24.52,24.56,398800.0,17.344,17.3511,17.3017,17.3299,398800.0
2005-04-07 15:55:00,24.56,24.56,24.54,24.55,90800.0,17.3299,17.3299,17.3158,17.3228,90800.0
2005-04-08 09:30:00,24.45,24.45,24.45,24.45,74200.0,17.2523,17.2523,17.2523,17.2523,74200.0
2005-04-08 09:35:00,24.42,24.45,24.23,24.45,128000.0,17.2311,17.2523,17.097,17.2523,128000.0
2005-04-08 09:40:00,24.45,24.51,24.42,24.48,88000.0,17.2523,17.2946,17.2311,17.2734,88000.0
2005-04-08 09:45:00,24.5,24.5,24.3,24.42,86600.0,17.2875,17.2875,17.1464,17.2311,86600.0
2005-04-08 09:50:00,24.42,24.42,24.3,24.32,60000.0,17.2311,17.2311,17.1464,17.1605,60000.0
2005-04-08 09:55:00,24.32,24.35,24.23,24.23,51200.0,17.1605,17.1817,17.097,17.097,51200.0
2005-04-08 10:00:00,24.23,24.28,24.17,24.17,51000.0,17.097,17.1323,17.0547,17.0547,51000.0
2005-04-08 10:05:00,24.16,24.2,24.14,24.15,71600.0,17.0476,17.0759,17.0335,17.0406,71600.0
2005-04-08 10:10:00,24.15,24.23,24.14,24.22,95200.0,17.0406,17.097,17.0335,17.09,95200.0
2005-04-08 10:15:00,24.21,24.21,24.04,24.06,140600.0,17.0829,17.0829,16.963,16.9771,140600.0
2005-04-08 10:20:00,24.05,24.05,23.89,23.95,119200.0,16.97,16.97,16.8571,16.8995,119200.0
2005-04-08 10:25:00,23.96,24.05,23.92,24.0,64600.0,16.9065,16.97,16.8783,16.9347,64600.0
2005-04-08 10:30:00,23.99,24.0,23.93,23.93,77600.0,16.9277,16.9347,16.8853,16.8853,77600.0
2005-04-08 10:35:00,23.93,23.98,23.91,23.98,113400.0,16.8853,16.9206,16.8712,16.9206,113400.0
2005-04-08 10:40:00,23.98,24.05,23.95,24.04,52000.0,16.9206,16.97,16.8995,16.963,52000.0
2005-04-08 10:45:00,24.03,24.03,23.94,23.95,51200.0,16.9559,16.9559,16.8924,16.8995,51200.0
2005-04-08 10:50:00,23.95,24.0,23.9,23.98,43600.0,16.8995,16.9347,16.8642,16.9206,43600.0
2005-04-08 10:55:00,23.99,24.05,23.98,24.05,50800.0,16.9277,16.97,16.9206,16.97,50800.0
2005-04-08 11:00:00,24.04,24.11,24.04,24.08,87600.0,16.963,17.0124,16.963,16.9912,87600.0
2005-04-08 11:05:00,24.08,24.18,24.08,24.18,46600.0,16.9912,17.0618,16.9912,17.0618,46600.0
2005-04-08 11:10:00,24.18,24.18,24.13,24.14,59400.0,17.0618,17.0618,17.0265,17.0335,59400.0
2005-04-08 11:15:00,24.14,24.22,24.13,24.2,78800.0,17.0335,17.09,17.0265,17.0759,78800.0
2005-04-08 11:20:00,24.2,24.2,24.18,24.18,89000.0,17.0759,17.0759,17.0618,17.0618,89000.0
2005-04-08 11:25:00,24.17,24.18,24.08,24.08,77000.0,17.0547,17.0618,16.9912,16.9912,77000.0
2005-04-08 11:30:00,24.08,24.15,24.07,24.14,166000.0,16.9912,17.0406,16.9841,17.0335,166000.0
2005-04-08 11:35:00,24.13,24.18,24.08,24.15,57800.0,17.0265,17.0618,16.9912,17.0406,57800.0
2005-04-08 11:40:00,24.14,24.25,24.13,24.17,55800.0,17.0335,17.1111,17.0265,17.0547,55800.0
2005-04-08 11:45:00,24.17,24.3,24.14,24.27,62800.0,17.0547,17.1464,17.0335,17.1253,62800.0
2005-04-08 11:50:00,24.28,24.33,24.2,24.29,109400.0,17.1323,17.1676,17.0759,17.1394,109400.0
2005-04-08 11:55:00,24.29,24.29,24.25,24.25,30800.0,17.1394,17.1394,17.1111,17.1111,30800.0
2005-04-08 12:00:00,24.25,24.25,24.1,24.11,104000.0,17.1111,17.1111,17.0053,17.0124,104000.0
2005-04-08 12:05:00,24.11,24.18,24.08,24.18,48600.0,17.0124,17.0618,16.9912,17.0618,48600.0
2005-04-08 12:10:00,24.17,24.2,24.15,24.16,59800.0,17.0547,17.0759,17.0406,17.0476,59800.0
2005-04-08 12:15:00,24.16,24.18,24.14,24.17,43600.0,17.0476,17.0618,17.0335,17.0547,43600.0
2005-04-08 12:20:00,24.17,24.17,24.07,24.07,50600.0,17.0547,17.0547,16.9841,16.9841,50600.0
2005-04-08 12:25:00,24.07,24.13,24.02,24.11,76600.0,16.9841,17.0265,16.9489,17.0124,76600.0
2005-04-08 12:30:00,24.11,24.11,24.02,24.09,80600.0,17.0124,17.0124,16.9489,16.9982,80600.0
2005-04-08 12:35:00,24.09,24.15,24.03,24.03,66200.0,16.9982,17.0406,16.9559,16.9559,66200.0
2005-04-08 12:40:00,24.04,24.09,24.02,24.05,33400.0,16.963,16.9982,16.9489,16.97,33400.0
2005-04-08 12:45:00,24.05,24.1,24.05,24.08,14800.0,16.97,17.0053,16.97,16.9912,14800.0
2005-04-08 12:50:00,24.07,24.09,24.06,24.09,40400.0,16.9841,16.9982,16.9771,16.9982,40400.0
2005-04-08 12:55:00,24.09,24.09,24.03,24.03,35000.0,16.9982,16.9982,16.9559,16.9559,35000.0
2005-04-08 13:00:00,24.03,24.03,23.99,24.01,36800.0,16.9559,16.9559,16.9277,16.9418,36800.0
2005-04-08 13:05:00,24.01,24.03,23.97,23.98,46000.0,16.9418,16.9559,16.9136,16.9206,46000.0
2005-04-08 13:10:00,23.98,24.0,23.89,23.9,108600.0,16.9206,16.9347,16.8571,16.8642,108600.0
2005-04-08 13:15:00,23.9,23.95,23.83,23.92,108800.0,16.8642,16.8995,16.8148,16.8783,108800.0
2005-04-08 13:20:00,23.91,23.91,23.79,23.82,181800.0,16.8712,16.8712,16.7866,16.8077,181800.0
2005-04-08 13:25:00,23.82,23.83,23.75,23.76,101600.0,16.8077,16.8148,16.7583,16.7654,101600.0
2005-04-08 13:30:00,23.76,23.79,23.75,23.77,66200.0,16.7654,16.7866,16.7583,16.7724,66200.0
2005-04-08 13:35:00,23.77,23.85,23.77,23.79,58800.0,16.7724,16.8289,16.7724,16.7866,58800.0
2005-04-08 13:40:00,23.79,23.85,23.77,23.84,48600.0,16.7866,16.8289,16.7724,16.8218,48600.0
2005-04-08 13:45:00,23.83,23.88,23.83,23.86,73600.0,16.8148,16.8501,16.8148,16.836,73600.0
2005-04-08 13:50:00,23.87,23.88,23.78,23.78,43600.0,16.843,16.8501,16.7795,16.7795,43600.0
2005-04-08 13:55:00,23.78,23.82,23.75,23.82,71600.0,16.7795,16.8077,16.7583,16.8077,71600.0
2005-04-08 14:00:00,23.83,23.88,23.82,23.87,63600.0,16.8148,16.8501,16.8077,16.843,63600.0
2005-04-08 14:05:00,23.87,23.89,23.79,23.79,116200.0,16.843,16.8571,16.7866,16.7866,116200.0
2005-04-08 14:10:00,23.8,23.81,23.7,23.7,86400.0,16.7936,16.8007,16.7231,16.7231,86400.0
2005-04-08 14:15:00,23.7,23.8,23.68,23.79,67200.0,16.7231,16.7936,16.7089,16.7866,67200.0
2005-04-08 14:20:00,23.79,23.8,23.71,23.73,56000.0,16.7866,16.7936,16.7301,16.7442,56000.0
2005-04-08 14:25:00,23.73,23.78,23.72,23.75,86200.0,16.7442,16.7795,16.7372,16.7583,86200.0
2005-04-08 14:30:00,23.75,23.78,23.73,23.75,60000.0,16.7583,16.7795,16.7442,16.7583,60000.0
2005-04-08 14:35:00,23.75,23.76,23.71,23.75,41400.0,16.7583,16.7654,16.7301,16.7583,41400.0
2005-04-08 14:40:00,23.76,23.81,23.75,23.75,52600.0,16.7654,16.8007,16.7583,16.7583,52600.0
2005-04-08 14:45:00,23.75,23.77,23.73,23.76,63600.0,16.7583,16.7724,16.7442,16.7654,63600.0
2005-04-08 14:50:00,23.76,23.77,23.72,23.75,81600.0,16.7654,16.7724,16.7372,16.7583,81600.0
2005-04-08 14:55:00,23.75,23.8,23.75,23.78,50000.0,16.7583,16.7936,16.7583,16.7795,50000.0
2005-04-08 15:00:00,23.77,23.81,23.76,23.8,26400.0,16.7724,16.8007,16.7654,16.7936,26400.0
2005-04-08 15:05:00,23.8,23.8,23.76,23.78,50000.0,16.7936,16.7936,16.7654,16.7795,50000.0
2005-04-08 15:10:00,23.79,23.79,23.67,23.7,92800.0,16.7866,16.7866,16.7019,16.7231,92800.0
2005-04-08 15:15:00,23.68,23.72,23.66,23.69,73400.0,16.7089,16.7372,16.6948,16.716,73400.0
2005-04-08 15:20:00,23.7,23.75,23.68,23.75,93800.0,16.7231,16.7583,16.7089,16.7583,93800.0
2005-04-08 15:25:00,23.74,23.75,23.71,23.72,47600.0,16.7513,16.7583,16.7301,16.7372,47600.0
2005-04-08 15:30:00,23.72,23.73,23.69,23.71,86200.0,16.7372,16.7442,16.716,16.7301,86200.0
2005-04-08 15:35:00,23.71,23.74,23.7,23.7,114400.0,16.7301,16.7513,16.7231,16.7231,114400.0
2005-04-08 15:40:00,23.7,23.7,23.64,23.64,72000.0,16.7231,16.7231,16.6807,16.6807,72000.0
2005-04-08 15:45:00,23.64,23.65,23.58,23.61,123400.0,16.6807,16.6878,16.6384,16.6596,123400.0
2005-04-08 15:50:00,23.61,23.61,23.58,23.6,97800.0,16.6596,16.6596,16.6384,16.6525,97800.0
2005-04-08 15:55:00,23.6,23.66,23.6,23.65,147000.0,16.6525,16.6948,16.6525,16.6878,147000.0
2005-04-11 09:30:00,23.65,23.68,23.61,23.67,77200.0,16.6878,16.7089,16.6596,16.7019,77200.0
2005-04-11 09:35:00,23.67,23.67,23.52,23.56,44200.0,16.7019,16.7019,16.596,16.6243,44200.0
2005-04-11 09:40:00,23.56,23.6,23.53,23.57,74200.0,16.6243,16.6525,16.6031,16.6313,74200.0
2005-04-11 09:45:00,23.58,23.83,23.58,23.75,77000.0,16.6384,16.8148,16.6384,16.7583,77000.0
2005-04-11 09:50:00,23.77,23.78,23.68,23.78,106400.0,16.7724,16.7795,16.7089,16.7795,106400.0
2005-04-11 09:55:00,23.82,23.82,23.65,23.68,51200.0,16.8077,16.8077,16.6878,16.7089,51200.0
2005-04-11 10:00:00,23.68,23.68,23.54,23.6,95600.0,16.7089,16.7089,16.6102,16.6525,95600.0
2005-04-11 10:05:00,23.59,23.7,23.59,23.7,61000.0,16.6454,16.7231,16.6454,16.7231,61000.0
2005-04-11 10:10:00,23.68,23.72,23.63,23.68,42200.0,16.7089,16.7372,16.6737,16.7089,42200.0
2005-04-11 10:15:00,23.68,23.68,23.55,23.58,45400.0,16.7089,16.7089,16.6172,16.6384,45400.0
2005-04-11 10:20:00,23.57,23.67,23.54,23.54,59600.0,16.6313,16.7019,16.6102,16.6102,59600.0
2005-04-11 10:25:00,23.54,23.54,23.47,23.5,54000.0,16.6102,16.6102,16.5608,16.5819,54000.0
2005-04-11 10:30:00,23.5,23.55,23.45,23.47,50000.0,16.5819,16.6172,16.5467,16.5608,50000.0
2005-04-11 10:35:00,23.47,23.5,23.43,23.49,55000.0,16.5608,16.5819,16.5325,16.5749,55000.0
2005-04-11 10:40:00,23.49,23.55,23.47,23.55,49600.0,16.5749,16.6172,16.5608,16.6172,49600.0
2005-04-11 10:45:00,23.56,23.62,23.56,23.61,52200.0,16.6243,16.6666,16.6243,16.6596,52200.0
2005-04-11 10:50:00,23.61,23.65,23.56,23.58,55200.0,16.6596,16.6878,16.6243,16.6384,55200.0
2005-04-11 10:55:00,23.57,23.61,23.56,23.56,24000.0,16.6313,16.6596,16.6243,16.6243,24000.0
2005-04-11 11:00:00,23.56,23.71,23.54,23.7,64800.0,16.6243,16.7301,16.6102,16.7231,64800.0
2005-04-11 11:05:00,23.7,23.73,23.63,23.63,60000.0,16.7231,16.7442,16.6737,16.6737,60000.0
2005-04-11 11:10:00,23.65,23.7,23.63,23.63,38400.0,16.6878,16.7231,16.6737,16.6737,38400.0
2005-04-11 11:15:00,23.63,23.7,23.63,23.7,19400.0,16.6737,16.7231,16.6737,16.7231,19400.0
2005-04-11 11:20:00,23.7,23.71,23.6,23.6,26000.0,16.7231,16.7301,16.6525,16.6525,26000.0
2005-04-11 11:25:00,23.6,23.63,23.57,23.6,26400.0,16.6525,16.6737,16.6313,16.6525,26400.0
2005-04-11 11:30:00,23.6,23.65,23.55,23.65,34200.0,16.6525,16.6878,16.6172,16.6878,34200.0
2005-04-11 11:35:00,23.65,23.66,23.62,23.63,23600.0,16.6878,16.6948,16.6666,16.6737,23600.0
2005-04-11 11:40:00,23.63,23.65,23.61,23.65,6400.0,16.6737,16.6878,16.6596,16.6878,6400.0
2005-04-11 11:45:00,23.65,23.66,23.61,23.62,22200.0,16.6878,16.6948,16.6596,16.6666,22200.0
2005-04-11 11:50:00,23.64,23.66,23.61,23.62,21600.0,16.6807,16.6948,16.6596,16.6666,21600.0
2005-04-11 11:55:00,23.61,23.65,23.58,23.65,30400.0,16.6596,16.6878,16.6384,16.6878,30400.0
2005-04-11 12:00:00,23.65,23.69,23.61,23.61,26800.0,16.6878,16.716,16.6596,16.6596,26800.0
2005-04-11 12:05:00,23.61,23.63,23.59,23.62,14600.0,16.6596,16.6737,16.6454,16.6666,14600.0
2005-04-11 12:10:00,23.61,23.63,23.59,23.61,15600.0,16.6596,16.6737,16.6454,16.6596,15600.0
2005-04-11 12:15:00,23.61,23.65,23.61,23.65,14200.0,16.6596,16.6878,16.6596,16.6878,14200.0
2005-04-11 12:20:00,23.65,23.68,23.65,23.67,26000.0,16.6878,16.7089,16.6878,16.7019,26000.0
2005-04-11 12:25:00,23.67,23.68,23.59,23.6,36600.0,16.7019,16.7089,16.6454,16.6525,36600.0
2005-04-11 12:30:00,23.59,23.71,23.59,23.71,34200.0,16.6454,16.7301,16.6454,16.7301,34200.0
2005-04-11 12:35:00,23.71,23.74,23.68,23.7,33400.0,16.7301,16.7513,16.7089,16.7231,33400.0
2005-04-11 12:40:00,23.71,23.73,23.68,23.7,15400.0,16.7301,16.7442,16.7089,16.7231,15400.0
2005-04-11 12:45:00,23.71,23.72,23.68,23.71,17200.0,16.7301,16.7372,16.7089,16.7301,17200.0
2005-04-11 12:50:00,23.71,23.74,23.71,23.73,13400.0,16.7301,16.7513,16.7301,16.7442,13400.0
2005-04-11 12:55:00,23.74,23.76,23.73,23.75,13000.0,16.7513,16.7654,16.7442,16.7583,13000.0
2005-04-11 13:00:00,23.75,23.82,23.75,23.81,42400.0,16.7583,16.8077,16.7583,16.8007,42400.0
2005-04-11 13:05:00,23.79,23.79,23.75,23.75,44800.0,16.7866,16.7866,16.7583,16.7583,44800.0
2005-04-11 13:10:00,23.75,23.82,23.75,23.81,45200.0,16.7583,16.8077,16.7583,16.8007,45200.0
2005-04-11 13:15:00,23.79,23.8,23.78,23.8,18600.0,16.7866,16.7936,16.7795,16.7936,18600.0
2005-04-11 13:20:00,23.81,23.84,23.81,23.83,40000.0,16.8007,16.8218,16.8007,16.8148,40000.0
2005-04-11 13:25:00,23.83,23.84,23.82,23.83,12000.0,16.8148,16.8218,16.8077,16.8148,12000.0
2005-04-11 13:30:00,23.82,23.85,23.81,23.83,20200.0,16.8077,16.8289,16.8007,16.8148,20200.0
2005-04-11 13:35:00,23.85,23.85,23.83,23.85,16400.0,16.8289,16.8289,16.8148,16.8289,16400.0
2005-04-11 13:40:00,23.85,23.92,23.85,23.9,46000.0,16.8289,16.8783,16.8289,16.8642,46000.0
2005-04-11 13:45:00,23.9,23.95,23.89,23.93,44000.0,16.8642,16.8995,16.8571,16.8853,44000.0
2005-04-11 13:50:00,23.94,24.02,23.93,24.02,64000.0,16.8924,16.9489,16.8853,16.9489,64000.0
2005-04-11 13:55:00,24.01,24.02,23.95,24.0,53400.0,16.9418,16.9489,16.8995,16.9347,53400.0
2005-04-11 14:00:00,24.0,24.0,23.89,23.9,36200.0,16.9347,16.9347,16.8571,16.8642,36200.0
2005-04-11 14:05:00,23.87,23.99,23.87,23.97,56400.0,16.843,16.9277,16.843,16.9136,56400.0
2005-04-11 14:10:00,23.95,23.99,23.93,23.97,40200.0,16.8995,16.9277,16.8853,16.9136,40200.0
2005-04-11 14:15:00,23.95,24.0,23.95,23.97,23800.0,16.8995,16.9347,16.8995,16.9136,23800.0
2005-04-11 14:20:00,23.97,24.01,23.97,23.99,34400.0,16.9136,16.9418,16.9136,16.9277,34400.0
2005-04-11 14:25:00,23.98,24.04,23.97,24.04,33200.0,16.9206,16.963,16.9136,16.963,33200.0
2005-04-11 14:30:00,24.03,24.07,24.02,24.04,32000.0,16.9559,16.9841,16.9489,16.963,32000.0
2005-04-11 14:35:00,24.03,24.15,24.03,24.13,48200.0,16.9559,17.0406,16.9559,17.0265,48200.0
2005-04-11 14:40:00,24.12,24.2,24.12,24.2,88600.0,17.0194,17.0759,17.0194,17.0759,88600.0
2005-04-11 14:45:00,24.18,24.25,24.18,24.24,76600.0,17.0618,17.1111,17.0618,17.1041,76600.0
2005-04-11 14:50:00,24.24,24.24,24.05,24.18,149800.0,17.1041,17.1041,16.97,17.0618,149800.0
2005-04-11 14:55:00,24.19,24.25,24.17,24.24,63600.0,17.0688,17.1111,17.0547,17.1041,63600.0
2005-04-11 15:00:00,24.22,24.24,24.2,24.21,45200.0,17.09,17.1041,17.0759,17.0829,45200.0
2005-04-11 15:05:00,24.2,24.23,24.19,24.22,54600.0,17.0759,17.097,17.0688,17.09,54600.0
2005-04-11 15:10:00,24.22,24.22,24.13,24.21,70600.0,17.09,17.09,17.0265,17.0829,70600.0
2005-04-11 15:15:00,24.21,24.29,24.19,24.27,53000.0,17.0829,17.1394,17.0688,17.1253,53000.0
2005-04-11 15:20:00,24.28,24.28,24.05,24.26,101200.0,17.1323,17.1323,16.97,17.1182,101200.0
2005-04-11 15:25:00,24.26,24.3,24.18,24.21,78200.0,17.1182,17.1464,17.0618,17.0829,78200.0
2005-04-11 15:30:00,24.21,24.28,24.17,24.22,71400.0,17.0829,17.1323,17.0547,17.09,71400.0
2005-04-11 15:35:00,24.22,24.27,24.22,24.23,46000.0,17.09,17.1253,17.09,17.097,46000.0
2005-04-11 15:40:00,24.23,24.28,24.22,24.28,83400.0,17.097,17.1323,17.09,17.1323,83400.0
2005-04-11 15:45:00,24.27,24.28,24.23,24.23,82400.0,17.1253,17.1323,17.097,17.097,82400.0
2005-04-11 15:50:00,24.23,24.28,24.21,24.27,145000.0,17.097,17.1323,17.0829,17.1253,145000.0
2005-04-11 15:55:00,24.26,24.31,24.26,24.28,110400.0,17.1182,17.1535,17.1182,17.1323,110400.0
2005-04-12 09:30:00,24.28,24.28,24.08,24.2,135400.0,17.1323,17.1323,16.9912,17.0759,135400.0
2005-04-12 09:35:00,24.18,24.24,24.08,24.23,52200.0,17.0618,17.1041,16.9912,17.097,52200.0
2005-04-12 09:40:00,24.23,24.39,24.15,24.28,98600.0,17.097,17.2099,17.0406,17.1323,98600.0
2005-04-12 09:45:00,24.28,24.28,24.14,24.23,101000.0,17.1323,17.1323,17.0335,17.097,101000.0
2005-04-12 09:50:00,24.23,24.37,24.18,24.37,66000.0,17.097,17.1958,17.0618,17.1958,66000.0
2005-04-12 09:55:00,24.37,24.37,24.27,24.33,103000.0,17.1958,17.1958,17.1253,17.1676,103000.0
2005-04-12 10:00:00,24.34,24.38,24.02,24.02,81800.0,17.1746,17.2029,16.9489,16.9489,81800.0
2005-04-12 10:05:00,24.02,24.08,23.91,24.0,93400.0,16.9489,16.9912,16.8712,16.9347,93400.0
2005-04-12 10:10:00,24.02,24.02,23.78,23.79,88800.0,16.9489,16.9489,16.7795,16.7866,88800.0
2005-04-12 10:15:00,23.78,23.87,23.78,23.84,84600.0,16.7795,16.843,16.7795,16.8218,84600.0
2005-04-12 10:20:00,23.81,23.93,23.81,23.89,53200.0,16.8007,16.8853,16.8007,16.8571,53200.0
2005-04-12 10:25:00,23.88,23.88,23.8,23.83,41200.0,16.8501,16.8501,16.7936,16.8148,41200.0
2005-04-12 10:30:00,23.82,23.92,23.81,23.92,30600.0,16.8077,16.8783,16.8007,16.8783,30600.0
2005-04-12 10:35:00,23.92,23.93,23.79,23.83,61800.0,16.8783,16.8853,16.7866,16.8148,61800.0
2005-04-12 10:40:00,23.83,23.85,23.79,23.83,33000.0,16.8148,16.8289,16.7866,16.8148,33000.0
2005-04-12 10:45:00,23.81,23.82,23.68,23.73,40600.0,16.8007,16.8077,16.7089,16.7442,40600.0
2005-04-12 10:50:00,23.72,23.82,23.69,23.82,44200.0,16.7372,16.8077,16.716,16.8077,44200.0
2005-04-12 10:55:00,23.82,23.83,23.77,23.8,25000.0,16.8077,16.8148,16.7724,16.7936,25000.0
2005-04-12 11:00:00,23.79,23.8,23.73,23.76,28600.0,16.7866,16.7936,16.7442,16.7654,28600.0
2005-04-12 11:05:00,23.76,23.83,23.75,23.83,72200.0,16.7654,16.8148,16.7583,16.8148,72200.0
2005-04-12 11:10:00,23.82,23.84,23.8,23.83,31400.0,16.8077,16.8218,16.7936,16.8148,31400.0
2005-04-12 11:15:00,23.85,23.9,23.83,23.88,47400.0,16.8289,16.8642,16.8148,16.8501,47400.0
2005-04-12 11:20:00,23.9,23.9,23.79,23.79,63400.0,16.8642,16.8642,16.7866,16.7866,63400.0
2005-04-12 11:25:00,23.78,23.82,23.77,23.79,32000.0,16.7795,16.8077,16.7724,16.7866,32000.0
2005-04-12 11:30:00,23.79,23.8,23.73,23.73,19000.0,16.7866,16.7936,16.7442,16.7442,19000.0
2005-04-12 11:35:00,23.75,23.76,23.65,23.65,49400.0,16.7583,16.7654,16.6878,16.6878,49400.0
2005-04-12 11:40:00,23.65,23.72,23.64,23.68,44400.0,16.6878,16.7372,16.6807,16.7089,44400.0
2005-04-12 11:45:00,23.68,23.68,23.63,23.63,20400.0,16.7089,16.7089,16.6737,16.6737,20400.0
2005-04-12 11:50:00,23.63,23.66,23.61,23.62,22800.0,16.6737,16.6948,16.6596,16.6666,22800.0
2005-04-12 11:55:00,23.62,23.73,23.62,23.73,26200.0,16.6666,16.7442,16.6666,16.7442,26200.0
2005-04-12 12:00:00,23.72,23.72,23.68,23.69,22400.0,16.7372,16.7372,16.7089,16.716,22400.0
2005-04-12 12:05:00,23.69,23.7,23.63,23.68,54000.0,16.716,16.7231,16.6737,16.7089,54000.0
2005-04-12 12:10:00,23.69,23.71,23.66,23.71,18000.0,16.716,16.7301,16.6948,16.7301,18000.0
2005-04-12 12:15:00,23.7,23.73,23.69,23.73,112000.0,16.7231,16.7442,16.716,16.7442,112000.0
2005-04-12 12:20:00,23.72,23.74,23.71,23.73,24200.0,16.7372,16.7513,16.7301,16.7442,24200.0
2005-04-12 12:25:00,23.73,23.73,23.73,23.73,10800.0,16.7442,16.7442,16.7442,16.7442,10800.0
2005-04-12 12:30:00,23.73,23.74,23.72,23.73,168200.0,16.7442,16.7513,16.7372,16.7442,168200.0
2005-04-12 12:35:00,23.74,23.74,23.65,23.69,87000.0,16.7513,16.7513,16.6878,16.716,87000.0
2005-04-12 12:40:00,23.69,23.69,23.65,23.66,17200.0,16.716,16.716,16.6878,16.6948,17200.0
2005-04-12 12:45:00,23.66,23.68,23.65,23.66,16200.0,16.6948,16.7089,16.6878,16.6948,16200.0
2005-04-12 12:50:00,23.65,23.65,23.59,23.59,18800.0,16.6878,16.6878,16.6454,16.6454,18800.0
2005-04-12 12:55:00,23.59,23.63,23.59,23.61,26400.0,16.6454,16.6737,16.6454,16.6596,26400.0
2005-04-12 13:00:00,23.61,23.61,23.6,23.61,18000.0,16.6596,16.6596,16.6525,16.6596,18000.0
2005-04-12 13:05:00,23.61,23.67,23.61,23.67,8800.0,16.6596,16.7019,16.6596,16.7019,8800.0
2005-04-12 13:10:00,23.67,23.68,23.66,23.66,11800.0,16.7019,16.7089,16.6948,16.6948,11800.0
2005-04-12 13:15:00,23.66,23.66,23.63,23.65,15000.0,16.6948,16.6948,16.6737,16.6878,15000.0
2005-04-12 13:20:00,23.65,23.67,23.64,23.64,22000.0,16.6878,16.7019,16.6807,16.6807,22000.0
2005-04-12 13:25:00,23.65,23.67,23.65,23.66,11600.0,16.6878,16.7019,16.6878,16.6948,11600.0
2005-04-12 13:30:00,23.66,23.66,23.65,23.65,53000.0,16.6948,16.6948,16.6878,16.6878,53000.0
2005-04-12 13:35:00,23.65,23.65,23.63,23.64,102000.0,16.6878,16.6878,16.6737,16.6807,102000.0
2005-04-12 13:40:00,23.64,23.7,23.62,23.68,80000.0,16.6807,16.7231,16.6666,16.7089,80000.0
2005-04-12 13:45:00,23.68,23.7,23.65,23.67,30600.0,16.7089,16.7231,16.6878,16.7019,30600.0
2005-04-12 13:50:00,23.67,23.7,23.66,23.7,12000.0,16.7019,16.7231,16.6948,16.7231,12000.0
2005-04-12 13:55:00,23.7,23.7,23.68,23.7,12600.0,16.7231,16.7231,16.7089,16.7231,12600.0
2005-04-12 14:00:00,23.69,23.79,23.67,23.78,57800.0,16.716,16.7866,16.7019,16.7795,57800.0
2005-04-12 14:05:00,23.79,23.82,23.75,23.8,102800.0,16.7866,16.8077,16.7583,16.7936,102800.0
2005-04-12 14:10:00,23.82,23.88,23.8,23.82,63800.0,16.8077,16.8501,16.7936,16.8077,63800.0
2005-04-12 14:15:00,23.82,23.84,23.8,23.8,64000.0,16.8077,16.8218,16.7936,16.7936,64000.0
2005-04-12 14:20:00,23.8,23.8,23.78,23.8,56000.0,16.7936,16.7936,16.7795,16.7936,56000.0
2005-04-12 14:25:00,23.8,23.83,23.75,23.75,48000.0,16.7936,16.8148,16.7583,16.7583,48000.0
2005-04-12 14:30:00,23.76,23.8,23.73,23.74,64400.0,16.7654,16.7936,16.7442,16.7513,64400.0
2005-04-12 14:35:00,23.74,23.74,23.67,23.68,42200.0,16.7513,16.7513,16.7019,16.7089,42200.0
2005-04-12 14:40:00,23.68,23.68,23.64,23.65,79000.0,16.7089,16.7089,16.6807,16.6878,79000.0
2005-04-12 14:45:00,23.65,23.71,23.65,23.68,41200.0,16.6878,16.7301,16.6878,16.7089,41200.0
2005-04-12 14:50:00,23.7,23.72,23.67,23.69,26200.0,16.7231,16.7372,16.7019,16.716,26200.0
2005-04-12 14:55:00,23.69,23.77,23.69,23.72,47600.0,16.716,16.7724,16.716,16.7372,47600.0
2005-04-12 15:00:00,23.72,23.79,23.72,23.78,43400.0,16.7372,16.7866,16.7372,16.7795,43400.0
2005-04-12 15:05:00,23.78,23.79,23.74,23.75,21000.0,16.7795,16.7866,16.7513,16.7583,21000.0
2005-04-12 15:10:00,23.75,23.75,23.72,23.72,21600.0,16.7583,16.7583,16.7372,16.7372,21600.0
2005-04-12 15:15:00,23.72,23.76,23.71,23.71,25400.0,16.7372,16.7654,16.7301,16.7301,25400.0
2005-04-12 15:20:00,23.71,23.71,23.66,23.67,28600.0,16.7301,16.7301,16.6948,16.7019,28600.0
2005-04-12 15:25:00,23.68,23.74,23.68,23.74,28800.0,16.7089,16.7513,16.7089,16.7513,28800.0
2005-04-12 15:30:00,23.74,23.79,23.71,23.74,43200.0,16.7513,16.7866,16.7301,16.7513,43200.0
2005-04-12 15:35:00,23.75,23.78,23.74,23.77,42400.0,16.7583,16.7795,16.7513,16.7724,42400.0
2005-04-12 15:40:00,23.77,23.77,23.7,23.72,55800.0,16.7724,16.7724,16.7231,16.7372,55800.0
2005-04-12 15:45:00,23.73,23.73,23.66,23.68,128200.0,16.7442,16.7442,16.6948,16.7089,128200.0
2005-04-12 15:50:00,23.67,23.7,23.65,23.65,88200.0,16.7019,16.7231,16.6878,16.6878,88200.0
2005-04-12 15:55:00,23.66,23.71,23.65,23.69,96600.0,16.6948,16.7301,16.6878,16.716,96600.0
2005-04-13 09:30:00,23.68,23.68,23.51,23.59,103600.0,16.7235,16.7235,16.6035,16.66,103600.0
2005-04-13 09:35:00,23.59,23.63,23.49,23.54,67000.0,16.66,16.6882,16.5894,16.6247,67000.0
2005-04-13 09:40:00,23.54,23.6,23.47,23.53,61200.0,16.6247,16.667,16.5752,16.6176,61200.0
2005-04-13 09:45:00,23.55,23.61,23.49,23.56,74200.0,16.6317,16.6741,16.5894,16.6388,74200.0
2005-04-13 09:50:00,23.56,23.6,23.53,23.58,85000.0,16.6388,16.667,16.6176,16.6529,85000.0
2005-04-13 09:55:00,23.58,23.7,23.58,23.66,83600.0,16.6529,16.7377,16.6529,16.7094,83600.0
2005-04-13 10:00:00,23.65,23.65,23.49,23.51,74400.0,16.7023,16.7023,16.5894,16.6035,74400.0
2005-04-13 10:05:00,23.51,23.53,23.44,23.53,71400.0,16.6035,16.6176,16.554,16.6176,71400.0
2005-04-13 10:10:00,23.54,23.61,23.53,23.55,82200.0,16.6247,16.6741,16.6176,16.6317,82200.0
2005-04-13 10:15:00,23.55,23.6,23.55,23.58,25800.0,16.6317,16.667,16.6317,16.6529,25800.0
2005-04-13 10:20:00,23.58,23.67,23.58,23.6,91600.0,16.6529,16.7165,16.6529,16.667,91600.0
2005-04-13 10:25:00,23.59,23.59,23.52,23.54,48600.0,16.66,16.66,16.6105,16.6247,48600.0
2005-04-13 10:30:00,23.54,23.59,23.26,23.3,224800.0,16.6247,16.66,16.4269,16.4552,224800.0
2005-04-13 10:35:00,23.29,23.38,23.27,23.36,102400.0,16.4481,16.5117,16.434,16.4975,102400.0
2005-04-13 10:40:00,23.36,23.36,23.26,23.33,91400.0,16.4975,16.4975,16.4269,16.4764,91400.0
2005-04-13 10:45:00,23.32,23.42,23.32,23.4,94400.0,16.4693,16.5399,16.4693,16.5258,94400.0
2005-04-13 10:50:00,23.39,23.55,23.39,23.52,132200.0,16.5187,16.6317,16.5187,16.6105,132200.0
2005-04-13 10:55:00,23.52,23.53,23.45,23.48,43600.0,16.6105,16.6176,16.5611,16.5823,43600.0
2005-04-13 11:00:00,23.55,23.57,23.52,23.52,106800.0,16.6317,16.6458,16.6105,16.6105,106800.0
2005-04-13 11:05:00,23.52,23.6,23.5,23.5,75600.0,16.6105,16.667,16.5964,16.5964,75600.0
2005-04-13 11:10:00,23.51,23.51,23.42,23.42,26200.0,16.6035,16.6035,16.5399,16.5399,26200.0
2005-04-13 11:15:00,23.43,23.47,23.41,23.43,38800.0,16.547,16.5752,16.5329,16.547,38800.0
2005-04-13 11:20:00,23.45,23.58,23.45,23.56,40400.0,16.5611,16.6529,16.5611,16.6388,40400.0
2005-04-13 11:25:00,23.55,23.55,23.43,23.43,38200.0,16.6317,16.6317,16.547,16.547,38200.0
2005-04-13 11:30:00,23.43,23.47,23.43,23.46,41000.0,16.547,16.5752,16.547,16.5682,41000.0
2005-04-13 11:35:00,23.46,23.46,23.36,23.39,83400.0,16.5682,16.5682,16.4975,16.5187,83400.0
2005-04-13 11:40:00,23.39,23.48,23.39,23.47,42600.0,16.5187,16.5823,16.5187,16.5752,42600.0
2005-04-13 11:45:00,23.47,23.47,23.38,23.4,33400.0,16.5752,16.5752,16.5117,16.5258,33400.0
2005-04-13 11:50:00,23.38,23.43,23.37,23.4,44400.0,16.5117,16.547,16.5046,16.5258,44400.0
2005-04-13 11:55:00,23.41,23.41,23.37,23.37,33600.0,16.5329,16.5329,16.5046,16.5046,33600.0
2005-04-13 12:00:00,23.37,23.4,23.33,23.4,28600.0,16.5046,16.5258,16.4764,16.5258,28600.0
2005-04-13 12:05:00,23.39,23.42,23.35,23.35,16200.0,16.5187,16.5399,16.4905,16.4905,16200.0
2005-04-13 12:10:00,23.35,23.35,23.25,23.25,37000.0,16.4905,16.4905,16.4199,16.4199,37000.0
2005-04-13 12:15:00,23.26,23.35,23.25,23.34,37800.0,16.4269,16.4905,16.4199,16.4834,37800.0
2005-04-13 12:20:00,23.35,23.35,23.3,23.31,23000.0,16.4905,16.4905,16.4552,16.4622,23000.0
2005-04-13 12:25:00,23.32,23.32,23.27,23.28,36600.0,16.4693,16.4693,16.434,16.441,36600.0
2005-04-13 12:30:00,23.29,23.29,23.24,23.28,32200.0,16.4481,16.4481,16.4128,16.441,32200.0
2005-04-13 12:35:00,23.26,23.27,23.23,23.23,21200.0,16.4269,16.434,16.4057,16.4057,21200.0
2005-04-13 12:40:00,23.23,23.23,23.13,23.18,88200.0,16.4057,16.4057,16.3351,16.3704,88200.0
2005-04-13 12:45:00,23.18,23.25,23.18,23.2,69200.0,16.3704,16.4199,16.3704,16.3845,69200.0
2005-04-13 12:50:00,23.2,23.2,23.13,23.13,38800.0,16.3845,16.3845,16.3351,16.3351,38800.0
2005-04-13 12:55:00,23.13,23.14,23.1,23.14,26200.0,16.3351,16.3422,16.3139,16.3422,26200.0
2005-04-13 13:00:00,23.14,23.2,23.11,23.2,51200.0,16.3422,16.3845,16.321,16.3845,51200.0
2005-04-13 13:05:00,23.21,23.27,23.2,23.23,34400.0,16.3916,16.434,16.3845,16.4057,34400.0
2005-04-13 13:10:00,23.21,23.22,23.2,23.21,25200.0,16.3916,16.3987,16.3845,16.3916,25200.0
2005-04-13 13:15:00,23.21,23.24,23.15,23.16,27200.0,16.3916,16.4128,16.3492,16.3563,27200.0
2005-04-13 13:20:00,23.16,23.21,23.14,23.21,33200.0,16.3563,16.3916,16.3422,16.3916,33200.0
2005-04-13 13:25:00,23.21,23.22,23.13,23.14,22400.0,16.3916,16.3987,16.3351,16.3422,22400.0
2005-04-13 13:30:00,23.14,23.16,23.11,23.13,43800.0,16.3422,16.3563,16.321,16.3351,43800.0
2005-04-13 13:35:00,23.12,23.23,23.12,23.22,45600.0,16.328,16.4057,16.328,16.3987,45600.0
2005-04-13 13:40:00,23.2,23.2,23.15,23.15,22000.0,16.3845,16.3845,16.3492,16.3492,22000.0
2005-04-13 13:45:00,23.14,23.15,23.08,23.11,44600.0,16.3422,16.3492,16.2998,16.321,44600.0
2005-04-13 13:50:00,23.11,23.16,23.1,23.16,32800.0,16.321,16.3563,16.3139,16.3563,32800.0
2005-04-13 13:55:00,23.14,23.14,23.07,23.08,38000.0,16.3422,16.3422,16.2927,16.2998,38000.0
2005-04-13 14:00:00,23.09,23.12,23.06,23.06,44400.0,16.3069,16.328,16.2857,16.2857,44400.0
2005-04-13 14:05:00,23.06,23.07,23.02,23.06,34200.0,16.2857,16.2927,16.2574,16.2857,34200.0
2005-04-13 14:10:00,23.06,23.06,22.99,23.0,48000.0,16.2857,16.2857,16.2362,16.2433,48000.0
2005-04-13 14:15:00,23.0,23.05,23.0,23.05,52400.0,16.2433,16.2786,16.2433,16.2786,52400.0
2005-04-13 14:20:00,23.05,23.05,23.0,23.0,46800.0,16.2786,16.2786,16.2433,16.2433,46800.0
2005-04-13 14:25:00,23.01,23.1,23.0,23.1,44000.0,16.2504,16.3139,16.2433,16.3139,44000.0
2005-04-13 14:30:00,23.09,23.11,23.08,23.08,43800.0,16.3069,16.321,16.2998,16.2998,43800.0
2005-04-13 14:35:00,23.08,23.08,23.03,23.03,37000.0,16.2998,16.2998,16.2645,16.2645,37000.0
2005-04-13 14:40:00,23.04,23.05,23.02,23.05,44600.0,16.2715,16.2786,16.2574,16.2786,44600.0
2005-04-13 14:45:00,23.05,23.08,23.04,23.07,67000.0,16.2786,16.2998,16.2715,16.2927,67000.0
2005-04-13 14:50:00,23.06,23.08,23.03,23.03,66000.0,16.2857,16.2998,16.2645,16.2645,66000.0
2005-04-13 14:55:00,23.03,23.05,23.02,23.03,25400.0,16.2645,16.2786,16.2574,16.2645,25400.0
2005-04-13 15:00:00,23.02,23.02,22.86,22.89,104600.0,16.2574,16.2574,16.1444,16.1656,104600.0
2005-04-13 15:05:00,22.9,22.92,22.88,22.89,69800.0,16.1727,16.1868,16.1585,16.1656,69800.0
2005-04-13 15:10:00,22.89,22.89,22.84,22.85,76800.0,16.1656,16.1656,16.1303,16.1374,76800.0
2005-04-13 15:15:00,22.84,22.9,22.84,22.87,54800.0,16.1303,16.1727,16.1303,16.1515,54800.0
2005-04-13 15:20:00,22.88,22.93,22.86,22.9,70200.0,16.1585,16.1939,16.1444,16.1727,70200.0
2005-04-13 15:25:00,22.9,22.92,22.85,22.85,83200.0,16.1727,16.1868,16.1374,16.1374,83200.0
2005-04-13 15:30:00,22.85,22.89,22.85,22.89,83000.0,16.1374,16.1656,16.1374,16.1656,83000.0
2005-04-13 15:35:00,22.88,22.89,22.84,22.85,66400.0,16.1585,16.1656,16.1303,16.1374,66400.0
2005-04-13 15:40:00,22.84,22.86,22.8,22.8,127800.0,16.1303,16.1444,16.1021,16.1021,127800.0
2005-04-13 15:45:00,22.8,22.86,22.8,22.85,200800.0,16.1021,16.1444,16.1021,16.1374,200800.0
2005-04-13 15:50:00,22.85,22.86,22.82,22.86,128800.0,16.1374,16.1444,16.1162,16.1444,128800.0
2005-04-13 15:55:00,22.86,22.9,22.86,22.9,117200.0,16.1444,16.1727,16.1444,16.1727,117200.0
2005-04-14 09:30:00,23.15,23.38,23.15,23.36,168600.0,16.3492,16.5117,16.3492,16.4975,168600.0
2005-04-14 09:35:00,23.36,23.68,23.36,23.67,98200.0,16.4975,16.7235,16.4975,16.7165,98200.0
2005-04-14 09:40:00,23.66,23.66,23.5,23.6,135800.0,16.7094,16.7094,16.5964,16.667,135800.0
2005-04-14 09:45:00,23.6,23.61,23.5,23.51,168400.0,16.667,16.6741,16.5964,16.6035,168400.0
2005-04-14 09:50:00,23.51,23.53,23.49,23.52,92400.0,16.6035,16.6176,16.5894,16.6105,92400.0
2005-04-14 09:55:00,23.52,23.6,23.51,23.53,92800.0,16.6105,16.667,16.6035,16.6176,92800.0
2005-04-14 10:00:00,23.52,23.53,23.41,23.41,65400.0,16.6105,16.6176,16.5329,16.5329,65400.0
2005-04-14 10:05:00,23.38,23.39,23.24,23.24,90600.0,16.5117,16.5187,16.4128,16.4128,90600.0
2005-04-14 10:10:00,23.24,23.24,23.0,23.0,97600.0,16.4128,16.4128,16.2433,16.2433,97600.0
2005-04-14 10:15:00,22.96,23.06,22.95,23.06,179400.0,16.215,16.2857,16.208,16.2857,179400.0
2005-04-14 10:20:00,23.07,23.1,23.04,23.04,139000.0,16.2927,16.3139,16.2715,16.2715,139000.0
2005-04-14 10:25:00,23.04,23.08,22.98,23.06,136800.0,16.2715,16.2998,16.2292,16.2857,136800.0
2005-04-14 10:30:00,23.07,23.25,23.07,23.25,206200.0,16.2927,16.4199,16.2927,16.4199,206200.0
2005-04-14 10:35:00,23.25,23.25,23.18,23.19,94000.0,16.4199,16.4199,16.3704,16.3775,94000.0
2005-04-14 10:40:00,23.19,23.28,23.19,23.2,86600.0,16.3775,16.441,16.3775,16.3845,86600.0
2005-04-14 10:45:00,23.2,23.23,23.18,23.23,75200.0,16.3845,16.4057,16.3704,16.4057,75200.0
2005-04-14 10:50:00,23.25,23.43,23.24,23.43,119800.0,16.4199,16.547,16.4128,16.547,119800.0
2005-04-14 10:55:00,23.43,23.43,23.36,23.38,93400.0,16.547,16.547,16.4975,16.5117,93400.0
2005-04-14 11:00:00,23.38,23.48,23.38,23.48,54000.0,16.5117,16.5823,16.5117,16.5823,54000.0
2005-04-14 11:05:00,23.48,23.5,23.41,23.41,77400.0,16.5823,16.5964,16.5329,16.5329,77400.0
2005-04-14 11:10:00,23.4,23.41,23.32,23.32,56000.0,16.5258,16.5329,16.4693,16.4693,56000.0
2005-04-14 11:15:00,23.32,23.45,23.32,23.45,49400.0,16.4693,16.5611,16.4693,16.5611,49400.0
2005-04-14 11:20:00,23.45,23.48,23.43,23.43,100400.0,16.5611,16.5823,16.547,16.547,100400.0
2005-04-14 11:25:00,23.43,23.43,23.38,23.4,93200.0,16.547,16.547,16.5117,16.5258,93200.0
2005-04-14 11:30:00,23.4,23.4,23.35,23.36,49400.0,16.5258,16.5258,16.4905,16.4975,49400.0
2005-04-14 11:35:00,23.36,23.38,23.36,23.37,56600.0,16.4975,16.5117,16.4975,16.5046,56600.0
2005-04-14 11:40:00,23.37,23.41,23.36,23.41,65000.0,16.5046,16.5329,16.4975,16.5329,65000.0
2005-04-14 11:45:00,23.4,23.41,23.36,23.36,35400.0,16.5258,16.5329,16.4975,16.4975,35400.0
2005-04-14 11:50:00,23.36,23.36,23.32,23.33,75800.0,16.4975,16.4975,16.4693,16.4764,75800.0
2005-04-14 11:55:00,23.32,23.32,23.2,23.2,55200.0,16.4693,16.4693,16.3845,16.3845,55200.0
2005-04-14 12:00:00,23.2,23.23,23.18,23.22,98800.0,16.3845,16.4057,16.3704,16.3987,98800.0
2005-04-14 12:05:00,23.22,23.22,23.2,23.2,81400.0,16.3987,16.3987,16.3845,16.3845,81400.0
2005-04-14 12:10:00,23.2,23.2,23.15,23.15,120400.0,16.3845,16.3845,16.3492,16.3492,120400.0
2005-04-14 12:15:00,23.15,23.16,23.1,23.1,87600.0,16.3492,16.3563,16.3139,16.3139,87600.0
2005-04-14 12:20:00,23.1,23.1,23.0,23.0,78400.0,16.3139,16.3139,16.2433,16.2433,78400.0
2005-04-14 12:25:00,23.0,23.05,23.0,23.02,70200.0,16.2433,16.2786,16.2433,16.2574,70200.0
2005-04-14 12:30:00,23.02,23.03,22.99,23.0,72200.0,16.2574,16.2645,16.2362,16.2433,72200.0
2005-04-14 12:35:00,23.0,23.0,22.98,22.99,36000.0,16.2433,16.2433,16.2292,16.2362,36000.0
2005-04-14 12:40:00,22.99,23.0,22.98,23.0,72000.0,16.2362,16.2433,16.2292,16.2433,72000.0
2005-04-14 12:45:00,23.0,23.05,22.96,23.02,52000.0,16.2433,16.2786,16.215,16.2574,52000.0
2005-04-14 12:50:00,23.03,23.03,22.99,23.02,42800.0,16.2645,16.2645,16.2362,16.2574,42800.0
2005-04-14 12:55:00,23.01,23.03,23.0,23.0,20000.0,16.2504,16.2645,16.2433,16.2433,20000.0
2005-04-14 13:00:00,23.0,23.01,22.91,22.92,43200.0,16.2433,16.2504,16.1797,16.1868,43200.0
2005-04-14 13:05:00,22.92,22.93,22.89,22.89,54600.0,16.1868,16.1939,16.1656,16.1656,54600.0
2005-04-14 13:10:00,22.89,22.89,22.86,22.87,66200.0,16.1656,16.1656,16.1444,16.1515,66200.0
2005-04-14 13:15:00,22.87,22.93,22.85,22.86,48200.0,16.1515,16.1939,16.1374,16.1444,48200.0
2005-04-14 13:20:00,22.86,22.87,22.83,22.86,49400.0,16.1444,16.1515,16.1232,16.1444,49400.0
2005-04-14 13:25:00,22.86,22.86,22.84,22.86,33000.0,16.1444,16.1444,16.1303,16.1444,33000.0
2005-04-14 13:30:00,22.86,22.93,22.86,22.91,93000.0,16.1444,16.1939,16.1444,16.1797,93000.0
2005-04-14 13:35:00,22.93,22.93,22.77,22.79,74400.0,16.1939,16.1939,16.0809,16.095,74400.0
2005-04-14 13:40:00,22.79,22.79,22.75,22.77,74800.0,16.095,16.095,16.0667,16.0809,74800.0
2005-04-14 13:45:00,22.77,22.81,22.77,22.77,37200.0,16.0809,16.1091,16.0809,16.0809,37200.0
2005-04-14 13:50:00,22.77,22.77,22.75,22.75,64000.0,16.0809,16.0809,16.0667,16.0667,64000.0
2005-04-14 13:55:00,22.77,22.93,22.77,22.91,74800.0,16.0809,16.1939,16.0809,16.1797,74800.0
2005-04-14 14:00:00,22.91,22.98,22.9,22.93,52400.0,16.1797,16.2292,16.1727,16.1939,52400.0
2005-04-14 14:05:00,22.93,22.93,22.88,22.91,86200.0,16.1939,16.1939,16.1585,16.1797,86200.0
2005-04-14 14:10:00,22.91,23.0,22.9,23.0,54600.0,16.1797,16.2433,16.1727,16.2433,54600.0
2005-04-14 14:15:00,23.0,23.11,23.0,23.09,52400.0,16.2433,16.321,16.2433,16.3069,52400.0
2005-04-14 14:20:00,23.08,23.12,23.07,23.11,70600.0,16.2998,16.328,16.2927,16.321,70600.0
2005-04-14 14:25:00,23.11,23.11,23.07,23.09,85800.0,16.321,16.321,16.2927,16.3069,85800.0
2005-04-14 14:30:00,23.09,23.09,23.0,23.02,92000.0,16.3069,16.3069,16.2433,16.2574,92000.0
2005-04-14 14:35:00,23.03,23.06,23.0,23.05,88600.0,16.2645,16.2857,16.2433,16.2786,88600.0
2005-04-14 14:40:00,23.05,23.06,23.01,23.04,84000.0,16.2786,16.2857,16.2504,16.2715,84000.0
2005-04-14 14:45:00,23.04,23.04,23.0,23.0,47600.0,16.2715,16.2715,16.2433,16.2433,47600.0
2005-04-14 14:50:00,23.0,23.02,22.96,22.96,38000.0,16.2433,16.2574,16.215,16.215,38000.0
2005-04-14 14:55:00,22.96,23.0,22.93,22.93,38800.0,16.215,16.2433,16.1939,16.1939,38800.0
2005-04-14 15:00:00,22.93,22.97,22.91,22.93,76200.0,16.1939,16.2221,16.1797,16.1939,76200.0
2005-04-14 15:05:00,22.95,22.95,22.91,22.92,40200.0,16.208,16.208,16.1797,16.1868,40200.0
2005-04-14 15:10:00,22.92,23.0,22.91,23.0,68800.0,16.1868,16.2433,16.1797,16.2433,68800.0
2005-04-14 15:15:00,22.99,23.03,22.98,23.03,53800.0,16.2362,16.2645,16.2292,16.2645,53800.0
2005-04-14 15:20:00,23.02,23.04,22.98,22.98,61600.0,16.2574,16.2715,16.2292,16.2292,61600.0
2005-04-14 15:25:00,22.99,22.99,22.95,22.97,53600.0,16.2362,16.2362,16.208,16.2221,53600.0
2005-04-14 15:30:00,22.96,22.98,22.96,22.97,57200.0,16.215,16.2292,16.215,16.2221,57200.0
2005-04-14 15:35:00,22.97,22.98,22.95,22.96,51200.0,16.2221,16.2292,16.208,16.215,51200.0
2005-04-14 15:40:00,22.95,22.96,22.9,22.91,123800.0,16.208,16.215,16.1727,16.1797,123800.0
2005-04-14 15:45:00,22.9,22.91,22.81,22.83,88400.0,16.1727,16.1797,16.1091,16.1232,88400.0
2005-04-14 15:50:00,22.83,22.83,22.8,22.83,107000.0,16.1232,16.1232,16.1021,16.1232,107000.0
2005-04-14 15:55:00,22.82,22.86,22.81,22.84,122200.0,16.1162,16.1444,16.1091,16.1303,122200.0
2005-04-15 09:30:00,23.05,23.08,22.95,22.95,419800.0,16.2786,16.2998,16.208,16.208,419800.0
2005-04-15 09:35:00,22.94,22.95,22.74,22.75,105400.0,16.2009,16.208,16.0597,16.0667,105400.0
2005-04-15 09:40:00,22.75,22.75,22.4,22.4,75800.0,16.0667,16.0667,15.8196,15.8196,75800.0
2005-04-15 09:45:00,22.4,22.42,22.0,22.38,342600.0,15.8196,15.8337,15.5371,15.8054,342600.0
2005-04-15 09:50:00,22.37,22.58,22.36,22.58,148000.0,15.7984,15.9467,15.7913,15.9467,148000.0
2005-04-15 09:55:00,22.57,22.65,22.41,22.42,115000.0,15.9396,15.9961,15.8266,15.8337,115000.0
2005-04-15 10:00:00,22.42,22.48,22.32,22.48,99000.0,15.8337,15.8761,15.7631,15.8761,99000.0
2005-04-15 10:05:00,22.47,22.54,22.45,22.51,92000.0,15.869,15.9184,15.8549,15.8972,92000.0
2005-04-15 10:10:00,22.51,22.62,22.5,22.52,91000.0,15.8972,15.9749,15.8902,15.9043,91000.0
2005-04-15 10:15:00,22.52,22.68,22.5,22.68,119600.0,15.9043,16.0173,15.8902,16.0173,119600.0
2005-04-15 10:20:00,22.68,22.68,22.6,22.66,76400.0,16.0173,16.0173,15.9608,16.0032,76400.0
2005-04-15 10:25:00,22.67,22.67,22.53,22.53,47600.0,16.0102,16.0102,15.9114,15.9114,47600.0
2005-04-15 10:30:00,22.53,22.63,22.53,22.61,84000.0,15.9114,15.982,15.9114,15.9679,84000.0
2005-04-15 10:35:00,22.61,22.66,22.6,22.63,31000.0,15.9679,16.0032,15.9608,15.982,31000.0
2005-04-15 10:40:00,22.64,22.64,22.56,22.57,59200.0,15.9891,15.9891,15.9326,15.9396,59200.0
2005-04-15 10:45:00,22.58,22.66,22.57,22.64,53400.0,15.9467,16.0032,15.9396,15.9891,53400.0
2005-04-15 10:50:00,22.65,22.65,22.56,22.6,71800.0,15.9961,15.9961,15.9326,15.9608,71800.0
2005-04-15 10:55:00,22.59,22.63,22.59,22.62,61600.0,15.9537,15.982,15.9537,15.9749,61600.0
2005-04-15 11:00:00,22.61,22.66,22.6,22.66,51600.0,15.9679,16.0032,15.9608,16.0032,51600.0
2005-04-15 11:05:00,22.66,22.7,22.64,22.67,45200.0,16.0032,16.0314,15.9891,16.0102,45200.0
2005-04-15 11:10:00,22.67,22.73,22.66,22.71,47000.0,16.0102,16.0526,16.0032,16.0385,47000.0
2005-04-15 11:15:00,22.71,22.74,22.71,22.73,38000.0,16.0385,16.0597,16.0385,16.0526,38000.0
2005-04-15 11:20:00,22.74,22.77,22.71,22.72,46400.0,16.0597,16.0809,16.0385,16.0456,46400.0
2005-04-15 11:25:00,22.72,22.77,22.72,22.74,40400.0,16.0456,16.0809,16.0456,16.0597,40400.0
2005-04-15 11:30:00,22.71,22.72,22.61,22.61,80400.0,16.0385,16.0456,15.9679,15.9679,80400.0
2005-04-15 11:35:00,22.61,22.61,22.49,22.49,60000.0,15.9679,15.9679,15.8831,15.8831,60000.0
2005-04-15 11:40:00,22.5,22.5,22.47,22.48,54800.0,15.8902,15.8902,15.869,15.8761,54800.0
2005-04-15 11:45:00,22.48,22.48,22.38,22.39,78400.0,15.8761,15.8761,15.8054,15.8125,78400.0
2005-04-15 11:50:00,22.39,22.41,22.35,22.36,52400.0,15.8125,15.8266,15.7842,15.7913,52400.0
2005-04-15 11:55:00,22.37,22.38,22.35,22.36,67400.0,15.7984,15.8054,15.7842,15.7913,67400.0
2005-04-15 12:00:00,22.36,22.39,22.33,22.38,97800.0,15.7913,15.8125,15.7701,15.8054,97800.0
2005-04-15 12:05:00,22.39,22.49,22.39,22.46,97400.0,15.8125,15.8831,15.8125,15.8619,97400.0
2005-04-15 12:10:00,22.46,22.46,22.37,22.4,73200.0,15.8619,15.8619,15.7984,15.8196,73200.0
2005-04-15 12:15:00,22.4,22.43,22.35,22.4,36200.0,15.8196,15.8407,15.7842,15.8196,36200.0
2005-04-15 12:20:00,22.39,22.4,22.36,22.37,23200.0,15.8125,15.8196,15.7913,15.7984,23200.0
2005-04-15 12:25:00,22.36,22.36,22.31,22.32,43400.0,15.7913,15.7913,15.756,15.7631,43400.0
2005-04-15 12:30:00,22.32,22.32,22.28,22.28,90400.0,15.7631,15.7631,15.7348,15.7348,90400.0
2005-04-15 12:35:00,22.29,22.29,22.22,22.22,77200.0,15.7419,15.7419,15.6924,15.6924,77200.0
2005-04-15 12:40:00,22.22,22.22,22.15,22.15,93800.0,15.6924,15.6924,15.643,15.643,93800.0
2005-04-15 12:45:00,22.15,22.15,22.04,22.04,106600.0,15.643,15.643,15.5653,15.5653,106600.0
2005-04-15 12:50:00,22.03,22.04,21.88,21.88,159200.0,15.5583,15.5653,15.4523,15.4523,159200.0
2005-04-15 12:55:00,21.88,22.0,21.86,21.97,106200.0,15.4523,15.5371,15.4382,15.5159,106200.0
2005-04-15 13:00:00,21.97,22.08,21.96,22.08,106200.0,15.5159,15.5936,15.5088,15.5936,106200.0
2005-04-15 13:05:00,22.09,22.17,22.08,22.12,94200.0,15.6006,15.6571,15.5936,15.6218,94200.0
2005-04-15 13:10:00,22.12,22.28,22.11,22.23,113200.0,15.6218,15.7348,15.6148,15.6995,113200.0
2005-04-15 13:15:00,22.23,22.27,22.13,22.13,102000.0,15.6995,15.7277,15.6289,15.6289,102000.0
2005-04-15 13:20:00,22.12,22.17,22.09,22.16,64400.0,15.6218,15.6571,15.6006,15.6501,64400.0
2005-04-15 13:25:00,22.17,22.34,22.17,22.34,145800.0,15.6571,15.7772,15.6571,15.7772,145800.0
2005-04-15 13:30:00,22.32,22.39,22.32,22.37,154200.0,15.7631,15.8125,15.7631,15.7984,154200.0
2005-04-15 13:35:00,22.36,22.37,22.25,22.26,104400.0,15.7913,15.7984,15.7136,15.7207,104400.0
2005-04-15 13:40:00,22.26,22.29,22.22,22.23,88000.0,15.7207,15.7419,15.6924,15.6995,88000.0
2005-04-15 13:45:00,22.24,22.24,22.14,22.14,59400.0,15.7066,15.7066,15.6359,15.6359,59400.0
2005-04-15 13:50:00,22.13,22.19,22.13,22.17,53200.0,15.6289,15.6713,15.6289,15.6571,53200.0
2005-04-15 13:55:00,22.17,22.19,22.13,22.13,36400.0,15.6571,15.6713,15.6289,15.6289,36400.0
2005-04-15 14:00:00,22.14,22.14,22.05,22.1,60800.0,15.6359,15.6359,15.5724,15.6077,60800.0
2005-04-15 14:05:00,22.1,22.1,22.09,22.09,83800.0,15.6077,15.6077,15.6006,15.6006,83800.0
2005-04-15 14:10:00,22.09,22.11,22.07,22.1,79600.0,15.6006,15.6148,15.5865,15.6077,79600.0
2005-04-15 14:15:00,22.1,22.2,22.09,22.17,103600.0,15.6077,15.6783,15.6006,15.6571,103600.0
2005-04-15 14:20:00,22.17,22.22,22.13,22.14,38400.0,15.6571,15.6924,15.6289,15.6359,38400.0
2005-04-15 14:25:00,22.13,22.17,22.08,22.15,69200.0,15.6289,15.6571,15.5936,15.643,69200.0
2005-04-15 14:30:00,22.15,22.18,22.11,22.18,39800.0,15.643,15.6642,15.6148,15.6642,39800.0
2005-04-15 14:35:00,22.16,22.17,22.09,22.13,39600.0,15.6501,15.6571,15.6006,15.6289,39600.0
2005-04-15 14:40:00,22.09,22.09,22.03,22.06,58000.0,15.6006,15.6006,15.5583,15.5794,58000.0
2005-04-15 14:45:00,22.06,22.08,22.03,22.05,86400.0,15.5794,15.5936,15.5583,15.5724,86400.0
2005-04-15 14:50:00,22.03,22.03,21.97,21.98,56000.0,15.5583,15.5583,15.5159,15.5229,56000.0
2005-04-15 14:55:00,21.98,22.0,21.94,21.95,67000.0,15.5229,15.5371,15.4947,15.5018,67000.0
2005-04-15 15:00:00,21.95,22.0,21.95,21.98,93200.0,15.5018,15.5371,15.5018,15.5229,93200.0
2005-04-15 15:05:00,21.98,22.0,21.95,21.96,62200.0,15.5229,15.5371,15.5018,15.5088,62200.0
2005-04-15 15:10:00,21.96,21.97,21.92,21.96,88600.0,15.5088,15.5159,15.4806,15.5088,88600.0
2005-04-15 15:15:00,21.96,21.96,21.92,21.93,56200.0,15.5088,15.5088,15.4806,15.4876,56200.0
2005-04-15 15:20:00,21.93,21.94,21.87,21.93,98000.0,15.4876,15.4947,15.4453,15.4876,98000.0
2005-04-15 15:25:00,21.95,21.96,21.94,21.96,49000.0,15.5018,15.5088,15.4947,15.5088,49000.0
2005-04-15 15:30:00,21.95,21.96,21.9,21.9,105400.0,15.5018,15.5088,15.4664,15.4664,105400.0
2005-04-15 15:35:00,21.89,21.94,21.89,21.93,127200.0,15.4594,15.4947,15.4594,15.4876,127200.0
2005-04-15 15:40:00,21.94,21.95,21.88,21.9,106600.0,15.4947,15.5018,15.4523,15.4664,106600.0
2005-04-15 15:45:00,21.89,21.89,21.76,21.77,133400.0,15.4594,15.4594,15.3676,15.3746,133400.0
2005-04-15 15:50:00,21.77,21.8,21.75,21.79,134800.0,15.3746,15.3958,15.3605,15.3888,134800.0
2005-04-15 15:55:00,21.79,21.85,21.79,21.79,139400.0,15.3888,15.4311,15.3888,15.3888,139400.0
2005-04-18 09:30:00,21.85,21.96,21.81,21.85,100800.0,15.4311,15.5088,15.4029,15.4311,100800.0
2005-04-18 09:35:00,21.85,21.85,21.79,21.81,55200.0,15.4311,15.4311,15.3888,15.4029,55200.0
2005-04-18 09:40:00,21.8,21.8,21.5,21.5,92600.0,15.3958,15.3958,15.184,15.184,92600.0
2005-04-18 09:45:00,21.43,21.55,21.4,21.55,93800.0,15.1345,15.2193,15.1133,15.2193,93800.0
2005-04-18 09:50:00,21.55,21.75,21.53,21.71,58000.0,15.2193,15.3605,15.2051,15.3323,58000.0
2005-04-18 09:55:00,21.71,21.81,21.68,21.78,61800.0,15.3323,15.4029,15.3111,15.3817,61800.0
2005-04-18 10:00:00,21.78,21.85,21.7,21.85,45400.0,15.3817,15.4311,15.3252,15.4311,45400.0
2005-04-18 10:05:00,21.82,21.89,21.73,21.83,90000.0,15.4099,15.4594,15.3464,15.417,90000.0
2005-04-18 10:10:00,21.83,21.97,21.78,21.97,102600.0,15.417,15.5159,15.3817,15.5159,102600.0
2005-04-18 10:15:00,21.97,22.08,21.93,22.01,101800.0,15.5159,15.5936,15.4876,15.5441,101800.0
2005-04-18 10:20:00,22.02,22.09,21.97,21.99,90200.0,15.5512,15.6006,15.5159,15.53,90200.0
2005-04-18 10:25:00,21.99,22.16,21.98,22.09,91000.0,15.53,15.6501,15.5229,15.6006,91000.0
2005-04-18 10:30:00,22.08,22.24,22.08,22.17,97400.0,15.5936,15.7066,15.5936,15.6571,97400.0
2005-04-18 10:35:00,22.17,22.24,22.12,22.18,107800.0,15.6571,15.7066,15.6218,15.6642,107800.0
2005-04-18 10:40:00,22.22,22.22,22.07,22.08,102600.0,15.6924,15.6924,15.5865,15.5936,102600.0
2005-04-18 10:45:00,22.08,22.13,22.05,22.1,68400.0,15.5936,15.6289,15.5724,15.6077,68400.0
2005-04-18 10:50:00,22.12,22.18,22.08,22.13,53600.0,15.6218,15.6642,15.5936,15.6289,53600.0
2005-04-18 10:55:00,22.14,22.15,22.08,22.15,50200.0,15.6359,15.643,15.5936,15.643,50200.0
2005-04-18 11:00:00,22.15,22.25,22.15,22.23,80400.0,15.643,15.7136,15.643,15.6995,80400.0
2005-04-18 11:05:00,22.25,22.26,22.11,22.2,76000.0,15.7136,15.7207,15.6148,15.6783,76000.0
2005-04-18 11:10:00,22.22,22.22,22.15,22.15,43400.0,15.6924,15.6924,15.643,15.643,43400.0
2005-04-18 11:15:00,22.15,22.2,22.15,22.16,68600.0,15.643,15.6783,15.643,15.6501,68600.0
2005-04-18 11:20:00,22.16,22.18,22.14,22.14,61800.0,15.6501,15.6642,15.6359,15.6359,61800.0
2005-04-18 11:25:00,22.14,22.14,22.08,22.1,44400.0,15.6359,15.6359,15.5936,15.6077,44400.0
2005-04-18 11:30:00,22.09,22.1,22.01,22.01,59400.0,15.6006,15.6077,15.5441,15.5441,59400.0
2005-04-18 11:35:00,22.02,22.06,21.99,22.01,101400.0,15.5512,15.5794,15.53,15.5441,101400.0
2005-04-18 11:40:00,22.02,22.07,22.02,22.07,35200.0,15.5512,15.5865,15.5512,15.5865,35200.0
2005-04-18 11:45:00,22.07,22.1,22.07,22.09,49000.0,15.5865,15.6077,15.5865,15.6006,49000.0
2005-04-18 11:50:00,22.09,22.1,22.05,22.07,54400.0,15.6006,15.6077,15.5724,15.5865,54400.0
2005-04-18 11:55:00,22.06,22.08,22.04,22.05,25200.0,15.5794,15.5936,15.5653,15.5724,25200.0
2005-04-18 12:00:00,22.06,22.06,21.99,22.04,34800.0,15.5794,15.5794,15.53,15.5653,34800.0
2005-04-18 12:05:00,22.04,22.07,21.99,22.02,33400.0,15.5653,15.5865,15.53,15.5512,33400.0
2005-04-18 12:10:00,22.02,22.03,22.0,22.03,36600.0,15.5512,15.5583,15.5371,15.5583,36600.0
2005-04-18 12:15:00,22.03,22.03,22.0,22.0,33800.0,15.5583,15.5583,15.5371,15.5371,33800.0
2005-04-18 12:20:00,21.99,22.0,21.96,21.98,34200.0,15.53,15.5371,15.5088,15.5229,34200.0
2005-04-18 12:25:00,21.98,21.98,21.94,21.96,21800.0,15.5229,15.5229,15.4947,15.5088,21800.0
2005-04-18 12:30:00,21.94,21.96,21.94,21.96,22800.0,15.4947,15.5088,15.4947,15.5088,22800.0
2005-04-18 12:35:00,21.95,21.99,21.93,21.96,36000.0,15.5018,15.53,15.4876,15.5088,36000.0
2005-04-18 12:40:00,21.97,22.06,21.96,22.06,32200.0,15.5159,15.5794,15.5088,15.5794,32200.0
2005-04-18 12:45:00,22.07,22.07,22.01,22.03,34000.0,15.5865,15.5865,15.5441,15.5583,34000.0
2005-04-18 12:50:00,22.05,22.15,22.05,22.15,92200.0,15.5724,15.643,15.5724,15.643,92200.0
2005-04-18 12:55:00,22.15,22.18,22.07,22.1,116400.0,15.643,15.6642,15.5865,15.6077,116400.0
2005-04-18 13:00:00,22.1,22.21,22.1,22.21,71800.0,15.6077,15.6854,15.6077,15.6854,71800.0
2005-04-18 13:05:00,22.22,22.23,22.17,22.18,54200.0,15.6924,15.6995,15.6571,15.6642,54200.0
2005-04-18 13:10:00,22.18,22.23,22.18,22.18,43200.0,15.6642,15.6995,15.6642,15.6642,43200.0
2005-04-18 13:15:00,22.2,22.23,22.18,22.23,42800.0,15.6783,15.6995,15.6642,15.6995,42800.0
2005-04-18 13:20:00,22.23,22.24,22.12,22.12,55000.0,15.6995,15.7066,15.6218,15.6218,55000.0
2005-04-18 13:25:00,22.11,22.21,22.1,22.2,55800.0,15.6148,15.6854,15.6077,15.6783,55800.0
2005-04-18 13:30:00,22.18,22.23,22.18,22.23,27200.0,15.6642,15.6995,15.6642,15.6995,27200.0
2005-04-18 13:35:00,22.22,22.23,22.17,22.18,44200.0,15.6924,15.6995,15.6571,15.6642,44200.0
2005-04-18 13:40:00,22.18,22.2,22.16,22.19,48200.0,15.6642,15.6783,15.6501,15.6713,48200.0
2005-04-18 13:45:00,22.19,22.27,22.19,22.22,28800.0,15.6713,15.7277,15.6713,15.6924,28800.0
2005-04-18 13:50:00,22.22,22.23,22.17,22.18,28600.0,15.6924,15.6995,15.6571,15.6642,28600.0
2005-04-18 13:55:00,22.19,22.22,22.18,22.18,15000.0,15.6713,15.6924,15.6642,15.6642,15000.0
2005-04-18 14:00:00,22.2,22.27,22.19,22.27,30400.0,15.6783,15.7277,15.6713,15.7277,30400.0
2005-04-18 14:05:00,22.27,22.29,22.26,22.29,21800.0,15.7277,15.7419,15.7207,15.7419,21800.0
2005-04-18 14:10:00,22.28,22.3,22.25,22.3,60000.0,15.7348,15.7489,15.7136,15.7489,60000.0
2005-04-18 14:15:00,22.3,22.33,22.3,22.33,40400.0,15.7489,15.7701,15.7489,15.7701,40400.0
2005-04-18 14:20:00,22.33,22.4,22.33,22.33,72000.0,15.7701,15.8196,15.7701,15.7701,72000.0
2005-04-18 14:25:00,22.32,22.32,22.28,22.3,60200.0,15.7631,15.7631,15.7348,15.7489,60200.0
2005-04-18 14:30:00,22.3,22.32,22.3,22.32,30600.0,15.7489,15.7631,15.7489,15.7631,30600.0
2005-04-18 14:35:00,22.32,22.34,22.31,22.34,39000.0,15.7631,15.7772,15.756,15.7772,39000.0
2005-04-18 14:40:00,22.34,22.34,22.27,22.27,42400.0,15.7772,15.7772,15.7277,15.7277,42400.0
2005-04-18 14:45:00,22.28,22.3,22.26,22.27,109200.0,15.7348,15.7489,15.7207,15.7277,109200.0
2005-04-18 14:50:00,22.27,22.3,22.27,22.3,57000.0,15.7277,15.7489,15.7277,15.7489,57000.0
2005-04-18 14:55:00,22.29,22.29,22.25,22.25,70400.0,15.7419,15.7419,15.7136,15.7136,70400.0
2005-04-18 15:00:00,22.25,22.3,22.25,22.28,44800.0,15.7136,15.7489,15.7136,15.7348,44800.0
2005-04-18 15:05:00,22.27,22.28,22.24,22.27,41800.0,15.7277,15.7348,15.7066,15.7277,41800.0
2005-04-18 15:10:00,22.27,22.29,22.25,22.28,24400.0,15.7277,15.7419,15.7136,15.7348,24400.0
2005-04-18 15:15:00,22.28,22.3,22.27,22.3,50000.0,15.7348,15.7489,15.7277,15.7489,50000.0
2005-04-18 15:20:00,22.3,22.33,22.29,22.32,84400.0,15.7489,15.7701,15.7419,15.7631,84400.0
2005-04-18 15:25:00,22.33,22.36,22.33,22.35,24600.0,15.7701,15.7913,15.7701,15.7842,24600.0
2005-04-18 15:30:00,22.36,22.36,22.31,22.35,61600.0,15.7913,15.7913,15.756,15.7842,61600.0
2005-04-18 15:35:00,22.34,22.36,22.33,22.33,40200.0,15.7772,15.7913,15.7701,15.7701,40200.0
2005-04-18 15:40:00,22.33,22.41,22.28,22.39,131000.0,15.7701,15.8266,15.7348,15.8125,131000.0
2005-04-18 15:45:00,22.4,22.4,22.35,22.38,129600.0,15.8196,15.8196,15.7842,15.8054,129600.0
2005-04-18 15:50:00,22.38,22.41,22.37,22.41,94000.0,15.8054,15.8266,15.7984,15.8266,94000.0
2005-04-18 15:55:00,22.41,22.41,22.39,22.4,124600.0,15.8266,15.8266,15.8125,15.8196,124600.0
2005-04-19 09:30:00,22.65,22.67,22.62,22.67,95400.0,15.9961,16.0102,15.9749,16.0102,95400.0
2005-04-19 09:35:00,22.78,22.83,22.74,22.81,127400.0,16.0879,16.1232,16.0597,16.1091,127400.0
2005-04-19 09:40:00,22.8,22.86,22.75,22.83,105000.0,16.1021,16.1444,16.0667,16.1232,105000.0
2005-04-19 09:45:00,22.83,22.92,22.79,22.9,96800.0,16.1232,16.1868,16.095,16.1727,96800.0
2005-04-19 09:50:00,22.91,23.0,22.91,23.0,126000.0,16.1797,16.2433,16.1797,16.2433,126000.0
2005-04-19 09:55:00,23.0,23.0,22.93,23.0,150400.0,16.2433,16.2433,16.1939,16.2433,150400.0
2005-04-19 10:00:00,23.0,23.02,22.93,22.93,71200.0,16.2433,16.2574,16.1939,16.1939,71200.0
2005-04-19 10:05:00,22.95,23.1,22.95,23.1,75000.0,16.208,16.3139,16.208,16.3139,75000.0
2005-04-19 10:10:00,23.1,23.19,23.05,23.16,96200.0,16.3139,16.3775,16.2786,16.3563,96200.0
2005-04-19 10:15:00,23.15,23.22,23.11,23.21,102200.0,16.3492,16.3987,16.321,16.3916,102200.0
2005-04-19 10:20:00,23.22,23.27,23.21,23.25,79000.0,16.3987,16.434,16.3916,16.4199,79000.0
2005-04-19 10:25:00,23.25,23.3,23.22,23.29,70800.0,16.4199,16.4552,16.3987,16.4481,70800.0
2005-04-19 10:30:00,23.29,23.38,23.27,23.3,68600.0,16.4481,16.5117,16.434,16.4552,68600.0
2005-04-19 10:35:00,23.3,23.36,23.27,23.36,78000.0,16.4552,16.4975,16.434,16.4975,78000.0
2005-04-19 10:40:00,23.36,23.36,23.28,23.33,81200.0,16.4975,16.4975,16.441,16.4764,81200.0
2005-04-19 10:45:00,23.29,23.31,23.18,23.21,44600.0,16.4481,16.4622,16.3704,16.3916,44600.0
2005-04-19 10:50:00,23.2,23.22,23.18,23.22,29800.0,16.3845,16.3987,16.3704,16.3987,29800.0
2005-04-19 10:55:00,23.22,23.22,23.17,23.18,45000.0,16.3987,16.3987,16.3634,16.3704,45000.0
2005-04-19 11:00:00,23.19,23.21,23.14,23.15,72800.0,16.3775,16.3916,16.3422,16.3492,72800.0
2005-04-19 11:05:00,23.15,23.2,23.15,23.2,40800.0,16.3492,16.3845,16.3492,16.3845,40800.0
2005-04-19 11:10:00,23.18,23.2,23.11,23.14,68000.0,16.3704,16.3845,16.321,16.3422,68000.0
2005-04-19 11:15:00,23.14,23.2,23.13,23.18,43600.0,16.3422,16.3845,16.3351,16.3704,43600.0
2005-04-19 11:20:00,23.17,23.18,23.14,23.18,60000.0,16.3634,16.3704,16.3422,16.3704,60000.0
2005-04-19 11:25:00,23.18,23.25,23.17,23.24,45200.0,16.3704,16.4199,16.3634,16.4128,45200.0
2005-04-19 11:30:00,23.24,23.24,23.18,23.19,30000.0,16.4128,16.4128,16.3704,16.3775,30000.0
2005-04-19 11:35:00,23.18,23.2,23.14,23.14,29400.0,16.3704,16.3845,16.3422,16.3422,29400.0
2005-04-19 11:40:00,23.15,23.17,23.14,23.17,42200.0,16.3492,16.3634,16.3422,16.3634,42200.0
2005-04-19 11:45:00,23.18,23.23,23.18,23.18,35000.0,16.3704,16.4057,16.3704,16.3704,35000.0
2005-04-19 11:50:00,23.17,23.21,23.15,23.16,20800.0,16.3634,16.3916,16.3492,16.3563,20800.0
2005-04-19 11:55:00,23.15,23.16,23.14,23.15,25600.0,16.3492,16.3563,16.3422,16.3492,25600.0
2005-04-19 12:00:00,23.15,23.16,23.11,23.16,75000.0,16.3492,16.3563,16.321,16.3563,75000.0
2005-04-19 12:05:00,23.16,23.16,23.11,23.13,88800.0,16.3563,16.3563,16.321,16.3351,88800.0
2005-04-19 12:10:00,23.14,23.14,23.12,23.13,21000.0,16.3422,16.3422,16.328,16.3351,21000.0
2005-04-19 12:15:00,23.13,23.15,23.13,23.15,15400.0,16.3351,16.3492,16.3351,16.3492,15400.0
2005-04-19 12:20:00,23.15,23.2,23.15,23.19,50000.0,16.3492,16.3845,16.3492,16.3775,50000.0
2005-04-19 12:25:00,23.18,23.24,23.18,23.24,77600.0,16.3704,16.4128,16.3704,16.4128,77600.0
2005-04-19 12:30:00,23.24,23.29,23.23,23.26,48000.0,16.4128,16.4481,16.4057,16.4269,48000.0
2005-04-19 12:35:00,23.26,23.26,23.23,23.25,25800.0,16.4269,16.4269,16.4057,16.4199,25800.0
2005-04-19 12:40:00,23.24,23.25,23.21,23.22,18200.0,16.4128,16.4199,16.3916,16.3987,18200.0
2005-04-19 12:45:00,23.21,23.21,23.16,23.17,22800.0,16.3916,16.3916,16.3563,16.3634,22800.0
2005-04-19 12:50:00,23.16,23.21,23.13,23.19,46000.0,16.3563,16.3916,16.3351,16.3775,46000.0
2005-04-19 12:55:00,23.19,23.26,23.19,23.23,32600.0,16.3775,16.4269,16.3775,16.4057,32600.0
2005-04-19 13:00:00,23.22,23.24,23.2,23.23,30200.0,16.3987,16.4128,16.3845,16.4057,30200.0
2005-04-19 13:05:00,23.24,23.25,23.19,23.24,38200.0,16.4128,16.4199,16.3775,16.4128,38200.0
2005-04-19 13:10:00,23.24,23.25,23.23,23.23,19800.0,16.4128,16.4199,16.4057,16.4057,19800.0
2005-04-19 13:15:00,23.23,23.27,23.21,23.25,53600.0,16.4057,16.434,16.3916,16.4199,53600.0
2005-04-19 13:20:00,23.25,23.27,23.25,23.26,16800.0,16.4199,16.434,16.4199,16.4269,16800.0
2005-04-19 13:25:00,23.25,23.34,23.25,23.32,36200.0,16.4199,16.4834,16.4199,16.4693,36200.0
2005-04-19 13:30:00,23.32,23.32,23.22,23.24,53200.0,16.4693,16.4693,16.3987,16.4128,53200.0
2005-04-19 13:35:00,23.24,23.25,23.18,23.25,45600.0,16.4128,16.4199,16.3704,16.4199,45600.0
2005-04-19 13:40:00,23.25,23.25,23.21,23.25,21400.0,16.4199,16.4199,16.3916,16.4199,21400.0
2005-04-19 13:45:00,23.25,23.36,23.25,23.36,45000.0,16.4199,16.4975,16.4199,16.4975,45000.0
2005-04-19 13:50:00,23.36,23.36,23.3,23.33,37600.0,16.4975,16.4975,16.4552,16.4764,37600.0
2005-04-19 13:55:00,23.32,23.38,23.32,23.38,45200.0,16.4693,16.5117,16.4693,16.5117,45200.0
2005-04-19 14:00:00,23.38,23.4,23.33,23.38,68400.0,16.5117,16.5258,16.4764,16.5117,68400.0
2005-04-19 14:05:00,23.38,23.41,23.35,23.35,39600.0,16.5117,16.5329,16.4905,16.4905,39600.0
2005-04-19 14:10:00,23.35,23.39,23.31,23.31,55600.0,16.4905,16.5187,16.4622,16.4622,55600.0
2005-04-19 14:15:00,23.31,23.31,23.28,23.29,36000.0,16.4622,16.4622,16.441,16.4481,36000.0
2005-04-19 14:20:00,23.29,23.34,23.29,23.31,55400.0,16.4481,16.4834,16.4481,16.4622,55400.0
2005-04-19 14:25:00,23.31,23.38,23.3,23.36,36600.0,16.4622,16.5117,16.4552,16.4975,36600.0
2005-04-19 14:30:00,23.37,23.44,23.37,23.42,37400.0,16.5046,16.554,16.5046,16.5399,37400.0
2005-04-19 14:35:00,23.43,23.43,23.36,23.36,55200.0,16.547,16.547,16.4975,16.4975,55200.0
2005-04-19 14:40:00,23.38,23.42,23.35,23.41,68400.0,16.5117,16.5399,16.4905,16.5329,68400.0
2005-04-19 14:45:00,23.41,23.41,23.39,23.39,33200.0,16.5329,16.5329,16.5187,16.5187,33200.0
2005-04-19 14:50:00,23.39,23.4,23.35,23.35,224800.0,16.5187,16.5258,16.4905,16.4905,224800.0
2005-04-19 14:55:00,23.34,23.36,23.32,23.36,23200.0,16.4834,16.4975,16.4693,16.4975,23200.0
2005-04-19 15:00:00,23.36,23.36,23.33,23.34,25800.0,16.4975,16.4975,16.4764,16.4834,25800.0
2005-04-19 15:05:00,23.34,23.35,23.29,23.29,35600.0,16.4834,16.4905,16.4481,16.4481,35600.0
2005-04-19 15:10:00,23.29,23.31,23.27,23.28,45800.0,16.4481,16.4622,16.434,16.441,45800.0
2005-04-19 15:15:00,23.28,23.32,23.27,23.29,44600.0,16.441,16.4693,16.434,16.4481,44600.0
2005-04-19 15:20:00,23.29,23.3,23.24,23.25,43800.0,16.4481,16.4552,16.4128,16.4199,43800.0
2005-04-19 15:25:00,23.25,23.27,23.23,23.25,56000.0,16.4199,16.434,16.4057,16.4199,56000.0
2005-04-19 15:30:00,23.26,23.29,23.22,23.23,76400.0,16.4269,16.4481,16.3987,16.4057,76400.0
2005-04-19 15:35:00,23.23,23.27,23.22,23.24,90600.0,16.4057,16.434,16.3987,16.4128,90600.0
2005-04-19 15:40:00,23.25,23.25,23.18,23.19,117400.0,16.4199,16.4199,16.3704,16.3775,117400.0
2005-04-19 15:45:00,23.18,23.24,23.18,23.23,51400.0,16.3704,16.4128,16.3704,16.4057,51400.0
2005-04-19 15:50:00,23.23,23.31,23.23,23.31,111400.0,16.4057,16.4622,16.4057,16.4622,111400.0
2005-04-19 15:55:00,23.3,23.35,23.3,23.3,156000.0,16.4552,16.4905,16.4552,16.4552,156000.0
2005-04-20 09:30:00,23.31,23.35,23.1,23.1,106200.0,16.4622,16.4905,16.3139,16.3139,106200.0
2005-04-20 09:35:00,23.15,23.28,22.49,23.24,100800.0,16.3492,16.441,15.8831,16.4128,100800.0
2005-04-20 09:40:00,23.27,23.28,23.18,23.18,58400.0,16.434,16.441,16.3704,16.3704,58400.0
2005-04-20 09:45:00,23.17,23.17,23.09,23.16,51000.0,16.3634,16.3634,16.3069,16.3563,51000.0
2005-04-20 09:50:00,23.16,23.18,23.07,23.17,79400.0,16.3563,16.3704,16.2927,16.3634,79400.0
2005-04-20 09:55:00,23.17,23.17,23.07,23.11,50400.0,16.3634,16.3634,16.2927,16.321,50400.0
2005-04-20 10:00:00,23.1,23.18,23.09,23.13,66000.0,16.3139,16.3704,16.3069,16.3351,66000.0
2005-04-20 10:05:00,23.13,23.13,23.05,23.08,41600.0,16.3351,16.3351,16.2786,16.2998,41600.0
2005-04-20 10:10:00,23.06,23.08,23.0,23.08,38400.0,16.2857,16.2998,16.2433,16.2998,38400.0
2005-04-20 10:15:00,23.06,23.19,23.06,23.16,63000.0,16.2857,16.3775,16.2857,16.3563,63000.0
2005-04-20 10:20:00,23.16,23.16,23.1,23.1,40200.0,16.3563,16.3563,16.3139,16.3139,40200.0
2005-04-20 10:25:00,23.1,23.13,23.07,23.13,32200.0,16.3139,16.3351,16.2927,16.3351,32200.0
2005-04-20 10:30:00,23.13,23.61,23.11,23.56,212800.0,16.3351,16.6741,16.321,16.6388,212800.0
2005-04-20 10:35:00,23.55,23.6,23.51,23.56,118200.0,16.6317,16.667,16.6035,16.6388,118200.0
2005-04-20 10:40:00,23.57,23.62,23.5,23.5,61600.0,16.6458,16.6812,16.5964,16.5964,61600.0
2005-04-20 10:45:00,23.5,23.55,23.45,23.55,60800.0,16.5964,16.6317,16.5611,16.6317,60800.0
2005-04-20 10:50:00,23.55,23.55,23.49,23.49,98800.0,16.6317,16.6317,16.5894,16.5894,98800.0
2005-04-20 10:55:00,23.5,23.52,23.45,23.52,70600.0,16.5964,16.6105,16.5611,16.6105,70600.0
2005-04-20 11:00:00,23.52,23.52,23.45,23.49,71000.0,16.6105,16.6105,16.5611,16.5894,71000.0
2005-04-20 11:05:00,23.5,23.55,23.44,23.45,68200.0,16.5964,16.6317,16.554,16.5611,68200.0
2005-04-20 11:10:00,23.43,23.46,23.39,23.46,49800.0,16.547,16.5682,16.5187,16.5682,49800.0
2005-04-20 11:15:00,23.46,23.48,23.42,23.48,38400.0,16.5682,16.5823,16.5399,16.5823,38400.0
2005-04-20 11:20:00,23.47,23.53,23.31,23.5,34600.0,16.5752,16.6176,16.4622,16.5964,34600.0
2005-04-20 11:25:00,23.5,23.52,23.45,23.47,40800.0,16.5964,16.6105,16.5611,16.5752,40800.0
2005-04-20 11:30:00,23.47,23.48,23.41,23.45,35000.0,16.5752,16.5823,16.5329,16.5611,35000.0
2005-04-20 11:35:00,23.43,23.44,23.41,23.44,21200.0,16.547,16.554,16.5329,16.554,21200.0
2005-04-20 11:40:00,23.46,23.46,23.43,23.45,15400.0,16.5682,16.5682,16.547,16.5611,15400.0
2005-04-20 11:45:00,23.46,23.46,23.34,23.38,62600.0,16.5682,16.5682,16.4834,16.5117,62600.0
2005-04-20 11:50:00,23.38,23.39,23.35,23.35,36600.0,16.5117,16.5187,16.4905,16.4905,36600.0
2005-04-20 11:55:00,23.34,23.39,23.34,23.38,28600.0,16.4834,16.5187,16.4834,16.5117,28600.0
2005-04-20 12:00:00,23.37,23.39,23.34,23.39,25400.0,16.5046,16.5187,16.4834,16.5187,25400.0
2005-04-20 12:05:00,23.38,23.38,23.31,23.31,15200.0,16.5117,16.5117,16.4622,16.4622,15200.0
2005-04-20 12:10:00,23.31,23.36,23.31,23.36,44200.0,16.4622,16.4975,16.4622,16.4975,44200.0
2005-04-20 12:15:00,23.36,23.38,23.33,23.34,33200.0,16.4975,16.5117,16.4764,16.4834,33200.0
2005-04-20 12:20:00,23.34,23.39,23.34,23.34,19000.0,16.4834,16.5187,16.4834,16.4834,19000.0
2005-04-20 12:25:00,23.35,23.35,23.28,23.3,24600.0,16.4905,16.4905,16.441,16.4552,24600.0
2005-04-20 12:30:00,23.29,23.29,23.25,23.27,12000.0,16.4481,16.4481,16.4199,16.434,12000.0
2005-04-20 12:35:00,23.28,23.31,23.26,23.27,14600.0,16.441,16.4622,16.4269,16.434,14600.0
2005-04-20 12:40:00,23.28,23.29,23.2,23.22,27800.0,16.441,16.4481,16.3845,16.3987,27800.0
2005-04-20 12:45:00,23.22,23.22,23.13,23.14,30800.0,16.3987,16.3987,16.3351,16.3422,30800.0
2005-04-20 12:50:00,23.16,23.16,23.07,23.1,48400.0,16.3563,16.3563,16.2927,16.3139,48400.0
2005-04-20 12:55:00,23.09,23.09,23.01,23.03,37200.0,16.3069,16.3069,16.2504,16.2645,37200.0
2005-04-20 13:00:00,23.03,23.11,23.02,23.11,79000.0,16.2645,16.321,16.2574,16.321,79000.0
2005-04-20 13:05:00,23.13,23.16,23.08,23.16,37600.0,16.3351,16.3563,16.2998,16.3563,37600.0
2005-04-20 13:10:00,23.15,23.15,23.05,23.08,35200.0,16.3492,16.3492,16.2786,16.2998,35200.0
2005-04-20 13:15:00,23.09,23.1,23.04,23.07,31800.0,16.3069,16.3139,16.2715,16.2927,31800.0
2005-04-20 13:20:00,23.08,23.14,23.08,23.11,26200.0,16.2998,16.3422,16.2998,16.321,26200.0
2005-04-20 13:25:00,23.1,23.12,23.08,23.09,33800.0,16.3139,16.328,16.2998,16.3069,33800.0
2005-04-20 13:30:00,23.09,23.11,23.07,23.08,32000.0,16.3069,16.321,16.2927,16.2998,32000.0
2005-04-20 13:35:00,23.08,23.13,23.08,23.13,33600.0,16.2998,16.3351,16.2998,16.3351,33600.0
2005-04-20 13:40:00,23.13,23.15,23.12,23.14,19400.0,16.3351,16.3492,16.328,16.3422,19400.0
2005-04-20 13:45:00,23.14,23.14,23.13,23.13,9600.0,16.3422,16.3422,16.3351,16.3351,9600.0
2005-04-20 13:50:00,23.13,23.18,23.13,23.15,25400.0,16.3351,16.3704,16.3351,16.3492,25400.0
2005-04-20 13:55:00,23.15,23.18,23.11,23.11,29400.0,16.3492,16.3704,16.321,16.321,29400.0
2005-04-20 14:00:00,23.11,23.12,23.05,23.06,27000.0,16.321,16.328,16.2786,16.2857,27000.0
2005-04-20 14:05:00,23.06,23.07,22.95,22.96,24000.0,16.2857,16.2927,16.208,16.215,24000.0
2005-04-20 14:10:00,22.96,22.99,22.96,22.98,21600.0,16.215,16.2362,16.215,16.2292,21600.0
2005-04-20 14:15:00,22.98,23.0,22.95,22.96,31400.0,16.2292,16.2433,16.208,16.215,31400.0
2005-04-20 14:20:00,22.95,22.98,22.93,22.93,26000.0,16.208,16.2292,16.1939,16.1939,26000.0
2005-04-20 14:25:00,22.93,22.93,22.87,22.89,27200.0,16.1939,16.1939,16.1515,16.1656,27200.0
2005-04-20 14:30:00,22.89,22.91,22.87,22.91,21000.0,16.1656,16.1797,16.1515,16.1797,21000.0
2005-04-20 14:35:00,22.91,22.99,22.91,22.97,27400.0,16.1797,16.2362,16.1797,16.2221,27400.0
2005-04-20 14:40:00,22.95,22.97,22.94,22.96,19200.0,16.208,16.2221,16.2009,16.215,19200.0
2005-04-20 14:45:00,22.97,22.98,22.91,22.92,13800.0,16.2221,16.2292,16.1797,16.1868,13800.0
2005-04-20 14:50:00,22.93,22.98,22.92,22.97,19800.0,16.1939,16.2292,16.1868,16.2221,19800.0
2005-04-20 14:55:00,22.97,23.08,22.97,23.08,28800.0,16.2221,16.2998,16.2221,16.2998,28800.0
2005-04-20 15:00:00,23.1,23.1,23.0,23.0,55600.0,16.3139,16.3139,16.2433,16.2433,55600.0
2005-04-20 15:05:00,23.0,23.0,22.96,22.96,24200.0,16.2433,16.2433,16.215,16.215,24200.0
2005-04-20 15:10:00,22.96,22.96,22.88,22.88,18600.0,16.215,16.215,16.1585,16.1585,18600.0
2005-04-20 15:15:00,22.86,22.86,22.82,22.83,25200.0,16.1444,16.1444,16.1162,16.1232,25200.0
2005-04-20 15:20:00,22.85,22.88,22.83,22.83,36600.0,16.1374,16.1585,16.1232,16.1232,36600.0
2005-04-20 15:25:00,22.83,22.86,22.79,22.84,33600.0,16.1232,16.1444,16.095,16.1303,33600.0
2005-04-20 15:30:00,22.84,22.86,22.82,22.85,45000.0,16.1303,16.1444,16.1162,16.1374,45000.0
2005-04-20 15:35:00,22.85,22.85,22.78,22.78,43200.0,16.1374,16.1374,16.0879,16.0879,43200.0
2005-04-20 15:40:00,22.78,22.8,22.74,22.74,92800.0,16.0879,16.1021,16.0597,16.0597,92800.0
2005-04-20 15:45:00,22.73,22.81,22.73,22.81,63200.0,16.0526,16.1091,16.0526,16.1091,63200.0
2005-04-20 15:50:00,22.81,22.81,22.78,22.78,68600.0,16.1091,16.1091,16.0879,16.0879,68600.0
2005-04-20 15:55:00,22.78,22.79,22.73,22.75,87400.0,16.0879,16.095,16.0526,16.0667,87400.0
2005-04-21 09:35:00,22.88,23.03,22.8,23.0,118800.0,16.1585,16.2645,16.1021,16.2433,118800.0
2005-04-21 09:40:00,22.97,23.07,22.95,23.05,93200.0,16.2221,16.2927,16.208,16.2786,93200.0
2005-04-21 09:45:00,23.08,23.25,23.05,23.11,100200.0,16.2998,16.4199,16.2786,16.321,100200.0
2005-04-21 09:50:00,23.11,23.17,23.07,23.08,84800.0,16.321,16.3634,16.2927,16.2998,84800.0
2005-04-21 09:55:00,23.08,23.22,23.08,23.21,98000.0,16.2998,16.3987,16.2998,16.3916,98000.0
2005-04-21 10:00:00,23.2,23.33,23.17,23.28,56400.0,16.3845,16.4764,16.3634,16.441,56400.0
2005-04-21 10:05:00,23.25,23.25,23.12,23.13,50200.0,16.4199,16.4199,16.328,16.3351,50200.0
2005-04-21 10:10:00,23.13,23.13,23.03,23.11,71200.0,16.3351,16.3351,16.2645,16.321,71200.0
2005-04-21 10:15:00,23.11,23.17,23.1,23.17,40400.0,16.321,16.3634,16.3139,16.3634,40400.0
2005-04-21 10:20:00,23.17,23.22,23.13,23.13,41200.0,16.3634,16.3987,16.3351,16.3351,41200.0
2005-04-21 10:25:00,23.15,23.18,23.06,23.06,49600.0,16.3492,16.3704,16.2857,16.2857,49600.0
2005-04-21 10:30:00,23.04,23.04,22.88,22.88,106600.0,16.2715,16.2715,16.1585,16.1585,106600.0
2005-04-21 10:35:00,22.88,22.99,22.86,22.97,88800.0,16.1585,16.2362,16.1444,16.2221,88800.0
2005-04-21 10:40:00,22.97,23.08,22.97,23.04,54000.0,16.2221,16.2998,16.2221,16.2715,54000.0
2005-04-21 10:45:00,23.03,23.06,23.0,23.03,18800.0,16.2645,16.2857,16.2433,16.2645,18800.0
2005-04-21 10:50:00,23.05,23.12,23.05,23.12,27800.0,16.2786,16.328,16.2786,16.328,27800.0
2005-04-21 10:55:00,23.12,23.15,23.1,23.1,28000.0,16.328,16.3492,16.3139,16.3139,28000.0
2005-04-21 11:00:00,23.1,23.1,23.03,23.04,15400.0,16.3139,16.3139,16.2645,16.2715,15400.0
2005-04-21 11:05:00,23.03,23.09,23.03,23.06,41600.0,16.2645,16.3069,16.2645,16.2857,41600.0
2005-04-21 11:10:00,23.03,23.07,23.02,23.04,17600.0,16.2645,16.2927,16.2574,16.2715,17600.0
2005-04-21 11:15:00,23.06,23.1,23.04,23.09,27800.0,16.2857,16.3139,16.2715,16.3069,27800.0
2005-04-21 11:20:00,23.09,23.17,23.09,23.1,35800.0,16.3069,16.3634,16.3069,16.3139,35800.0
2005-04-21 11:25:00,23.1,23.18,23.1,23.18,38600.0,16.3139,16.3704,16.3139,16.3704,38600.0
2005-04-21 11:30:00,23.18,23.18,23.1,23.11,55000.0,16.3704,16.3704,16.3139,16.321,55000.0
2005-04-21 11:35:00,23.11,23.11,23.03,23.06,23400.0,16.321,16.321,16.2645,16.2857,23400.0
2005-04-21 11:40:00,23.04,23.06,22.98,23.06,48600.0,16.2715,16.2857,16.2292,16.2857,48600.0
2005-04-21 11:45:00,23.06,23.11,23.05,23.08,25600.0,16.2857,16.321,16.2786,16.2998,25600.0
2005-04-21 11:50:00,23.08,23.1,23.04,23.08,27200.0,16.2998,16.3139,16.2715,16.2998,27200.0
2005-04-21 11:55:00,23.06,23.11,23.06,23.09,10000.0,16.2857,16.321,16.2857,16.3069,10000.0
2005-04-21 12:00:00,23.08,23.16,23.08,23.14,39200.0,16.2998,16.3563,16.2998,16.3422,39200.0
2005-04-21 12:05:00,23.14,23.18,23.14,23.17,21400.0,16.3422,16.3704,16.3422,16.3634,21400.0
2005-04-21 12:10:00,23.18,23.19,23.13,23.16,26800.0,16.3704,16.3775,16.3351,16.3563,26800.0
2005-04-21 12:15:00,23.16,23.2,23.13,23.13,21200.0,16.3563,16.3845,16.3351,16.3351,21200.0
2005-04-21 12:20:00,23.14,23.21,23.13,23.17,19600.0,16.3422,16.3916,16.3351,16.3634,19600.0
2005-04-21 12:25:00,23.17,23.2,23.17,23.2,11200.0,16.3634,16.3845,16.3634,16.3845,11200.0
2005-04-21 12:30:00,23.2,23.25,23.2,23.22,26600.0,16.3845,16.4199,16.3845,16.3987,26600.0
2005-04-21 12:35:00,23.22,23.22,23.18,23.18,9600.0,16.3987,16.3987,16.3704,16.3704,9600.0
2005-04-21 12:40:00,23.18,23.18,23.17,23.18,7400.0,16.3704,16.3704,16.3634,16.3704,7400.0
2005-04-21 12:45:00,23.18,23.2,23.17,23.2,19200.0,16.3704,16.3845,16.3634,16.3845,19200.0
2005-04-21 12:50:00,23.22,23.22,23.16,23.16,19800.0,16.3987,16.3987,16.3563,16.3563,19800.0
2005-04-21 12:55:00,23.16,23.23,23.16,23.21,16000.0,16.3563,16.4057,16.3563,16.3916,16000.0
2005-04-21 13:00:00,23.2,23.21,23.2,23.21,9000.0,16.3845,16.3916,16.3845,16.3916,9000.0
2005-04-21 13:05:00,23.21,23.28,23.21,23.27,24200.0,16.3916,16.441,16.3916,16.434,24200.0
2005-04-21 13:10:00,23.27,23.31,23.27,23.29,21200.0,16.434,16.4622,16.434,16.4481,21200.0
2005-04-21 13:15:00,23.29,23.29,23.28,23.28,13200.0,16.4481,16.4481,16.441,16.441,13200.0
2005-04-21 13:20:00,23.28,23.29,23.25,23.29,22400.0,16.441,16.4481,16.4199,16.4481,22400.0
2005-04-21 13:25:00,23.3,23.3,23.27,23.29,23600.0,16.4552,16.4552,16.434,16.4481,23600.0
2005-04-21 13:30:00,23.29,23.32,23.29,23.32,21200.0,16.4481,16.4693,16.4481,16.4693,21200.0
2005-04-21 13:35:00,23.32,23.39,23.32,23.38,27400.0,16.4693,16.5187,16.4693,16.5117,27400.0
2005-04-21 13:40:00,23.38,23.39,23.35,23.35,35400.0,16.5117,16.5187,16.4905,16.4905,35400.0
2005-04-21 13:45:00,23.35,23.36,23.34,23.34,26200.0,16.4905,16.4975,16.4834,16.4834,26200.0
2005-04-21 13:50:00,23.34,23.34,23.29,23.3,11400.0,16.4834,16.4834,16.4481,16.4552,11400.0
2005-04-21 13:55:00,23.3,23.36,23.3,23.36,21000.0,16.4552,16.4975,16.4552,16.4975,21000.0
2005-04-21 14:00:00,23.36,23.4,23.36,23.4,15400.0,16.4975,16.5258,16.4975,16.5258,15400.0
2005-04-21 14:05:00,23.39,23.39,23.36,23.37,18000.0,16.5187,16.5187,16.4975,16.5046,18000.0
2005-04-21 14:10:00,23.36,23.38,23.35,23.36,19800.0,16.4975,16.5117,16.4905,16.4975,19800.0
2005-04-21 14:15:00,23.36,23.42,23.36,23.41,28800.0,16.4975,16.5399,16.4975,16.5329,28800.0
2005-04-21 14:20:00,23.41,23.45,23.39,23.45,36800.0,16.5329,16.5611,16.5187,16.5611,36800.0
2005-04-21 14:25:00,23.45,23.48,23.41,23.48,28200.0,16.5611,16.5823,16.5329,16.5823,28200.0
2005-04-21 14:30:00,23.48,23.53,23.48,23.52,47600.0,16.5823,16.6176,16.5823,16.6105,47600.0
2005-04-21 14:35:00,23.52,23.55,23.48,23.53,68600.0,16.6105,16.6317,16.5823,16.6176,68600.0
2005-04-21 14:40:00,23.54,23.54,23.41,23.41,43200.0,16.6247,16.6247,16.5329,16.5329,43200.0
2005-04-21 14:45:00,23.4,23.41,23.38,23.41,42400.0,16.5258,16.5329,16.5117,16.5329,42400.0
2005-04-21 14:50:00,23.41,23.43,23.41,23.43,35400.0,16.5329,16.547,16.5329,16.547,35400.0
2005-04-21 14:55:00,23.43,23.44,23.41,23.44,29400.0,16.547,16.554,16.5329,16.554,29400.0
2005-04-21 15:00:00,23.45,23.49,23.45,23.48,38200.0,16.5611,16.5894,16.5611,16.5823,38200.0
2005-04-21 15:05:00,23.48,23.48,23.38,23.41,41400.0,16.5823,16.5823,16.5117,16.5329,41400.0
2005-04-21 15:10:00,23.41,23.47,23.4,23.45,39200.0,16.5329,16.5752,16.5258,16.5611,39200.0
2005-04-21 15:15:00,23.46,23.52,23.46,23.5,41400.0,16.5682,16.6105,16.5682,16.5964,41400.0
2005-04-21 15:20:00,23.5,23.5,23.43,23.44,33200.0,16.5964,16.5964,16.547,16.554,33200.0
2005-04-21 15:25:00,23.43,23.46,23.41,23.46,31400.0,16.547,16.5682,16.5329,16.5682,31400.0
2005-04-21 15:30:00,23.46,23.5,23.46,23.49,49000.0,16.5682,16.5964,16.5682,16.5894,49000.0
2005-04-21 15:35:00,23.48,23.5,23.47,23.48,40000.0,16.5823,16.5964,16.5752,16.5823,40000.0
2005-04-21 15:40:00,23.48,23.51,23.48,23.5,100200.0,16.5823,16.6035,16.5823,16.5964,100200.0
2005-04-21 15:45:00,23.5,23.52,23.48,23.52,70600.0,16.5964,16.6105,16.5823,16.6105,70600.0
2005-04-21 15:50:00,23.52,23.56,23.52,23.53,91200.0,16.6105,16.6388,16.6105,16.6176,91200.0
2005-04-21 15:55:00,23.53,23.57,23.5,23.54,140400.0,16.6176,16.6458,16.5964,16.6247,140400.0
2005-04-22 09:30:00,23.58,23.69,23.58,23.59,85000.0,16.6529,16.7306,16.6529,16.66,85000.0
2005-04-22 09:35:00,23.59,23.59,23.47,23.5,77800.0,16.66,16.66,16.5752,16.5964,77800.0
2005-04-22 09:40:00,23.48,23.48,23.34,23.34,60600.0,16.5823,16.5823,16.4834,16.4834,60600.0
2005-04-22 09:45:00,23.33,23.55,23.32,23.55,55200.0,16.4764,16.6317,16.4693,16.6317,55200.0
2005-04-22 09:50:00,23.56,23.66,23.56,23.58,58800.0,16.6388,16.7094,16.6388,16.6529,58800.0
2005-04-22 09:55:00,23.58,23.66,23.57,23.58,46000.0,16.6529,16.7094,16.6458,16.6529,46000.0
2005-04-22 10:00:00,23.59,23.7,23.59,23.59,46800.0,16.66,16.7377,16.66,16.66,46800.0
2005-04-22 10:05:00,23.58,23.7,23.57,23.63,34400.0,16.6529,16.7377,16.6458,16.6882,34400.0
2005-04-22 10:10:00,23.65,23.78,23.65,23.78,73600.0,16.7023,16.7942,16.7023,16.7942,73600.0
2005-04-22 10:15:00,23.78,23.85,23.77,23.78,63600.0,16.7942,16.8436,16.7871,16.7942,63600.0
2005-04-22 10:20:00,23.78,23.8,23.73,23.79,61200.0,16.7942,16.8083,16.7588,16.8012,61200.0
2005-04-22 10:25:00,23.79,23.87,23.77,23.85,29200.0,16.8012,16.8577,16.7871,16.8436,29200.0
2005-04-22 10:30:00,23.86,23.86,23.79,23.79,33600.0,16.8507,16.8507,16.8012,16.8012,33600.0
2005-04-22 10:35:00,23.8,23.8,23.72,23.76,141600.0,16.8083,16.8083,16.7518,16.78,141600.0
2005-04-22 10:40:00,23.74,23.75,23.67,23.68,53600.0,16.7659,16.773,16.7165,16.7235,53600.0
2005-04-22 10:45:00,23.67,23.78,23.65,23.78,56600.0,16.7165,16.7942,16.7023,16.7942,56600.0
2005-04-22 10:50:00,23.79,23.79,23.7,23.7,59400.0,16.8012,16.8012,16.7377,16.7377,59400.0
2005-04-22 10:55:00,23.69,23.75,23.69,23.73,26400.0,16.7306,16.773,16.7306,16.7588,26400.0
2005-04-22 11:00:00,23.73,23.75,23.72,23.73,24000.0,16.7588,16.773,16.7518,16.7588,24000.0
2005-04-22 11:05:00,23.72,23.76,23.71,23.76,44200.0,16.7518,16.78,16.7447,16.78,44200.0
2005-04-22 11:10:00,23.76,23.77,23.71,23.74,67000.0,16.78,16.7871,16.7447,16.7659,67000.0
2005-04-22 11:15:00,23.76,23.79,23.74,23.75,24400.0,16.78,16.8012,16.7659,16.773,24400.0
2005-04-22 11:20:00,23.75,23.81,23.75,23.79,45600.0,16.773,16.8153,16.773,16.8012,45600.0
2005-04-22 11:25:00,23.79,23.83,23.79,23.79,56000.0,16.8012,16.8295,16.8012,16.8012,56000.0
2005-04-22 11:30:00,23.8,23.88,23.8,23.87,57400.0,16.8083,16.8648,16.8083,16.8577,57400.0
2005-04-22 11:35:00,23.86,23.88,23.81,23.83,37400.0,16.8507,16.8648,16.8153,16.8295,37400.0
2005-04-22 11:40:00,23.83,23.89,23.83,23.86,28000.0,16.8295,16.8718,16.8295,16.8507,28000.0
2005-04-22 11:45:00,23.85,23.91,23.84,23.86,22800.0,16.8436,16.886,16.8365,16.8507,22800.0
2005-04-22 11:50:00,23.88,23.96,23.88,23.93,34400.0,16.8648,16.9213,16.8648,16.9001,34400.0
2005-04-22 11:55:00,23.93,23.94,23.89,23.92,29600.0,16.9001,16.9072,16.8718,16.893,29600.0
2005-04-22 12:00:00,23.93,23.95,23.89,23.92,18400.0,16.9001,16.9142,16.8718,16.893,18400.0
2005-04-22 12:05:00,23.89,23.93,23.86,23.89,23200.0,16.8718,16.9001,16.8507,16.8718,23200.0
2005-04-22 12:10:00,23.89,23.89,23.8,23.83,8200.0,16.8718,16.8718,16.8083,16.8295,8200.0
2005-04-22 12:15:00,23.82,23.82,23.75,23.75,23400.0,16.8224,16.8224,16.773,16.773,23400.0
2005-04-22 12:20:00,23.74,23.75,23.68,23.7,25200.0,16.7659,16.773,16.7235,16.7377,25200.0
2005-04-22 12:25:00,23.72,23.75,23.69,23.69,49200.0,16.7518,16.773,16.7306,16.7306,49200.0
2005-04-22 12:30:00,23.7,23.8,23.7,23.76,44800.0,16.7377,16.8083,16.7377,16.78,44800.0
2005-04-22 12:35:00,23.76,23.76,23.72,23.73,42200.0,16.78,16.78,16.7518,16.7588,42200.0
2005-04-22 12:40:00,23.73,23.79,23.72,23.75,40200.0,16.7588,16.8012,16.7518,16.773,40200.0
2005-04-22 12:45:00,23.74,23.8,23.74,23.8,14600.0,16.7659,16.8083,16.7659,16.8083,14600.0
2005-04-22 12:50:00,23.81,23.88,23.81,23.82,34600.0,16.8153,16.8648,16.8153,16.8224,34600.0
2005-04-22 12:55:00,23.8,23.83,23.75,23.83,25800.0,16.8083,16.8295,16.773,16.8295,25800.0
2005-04-22 13:00:00,23.83,23.86,23.78,23.78,17600.0,16.8295,16.8507,16.7942,16.7942,17600.0
2005-04-22 13:05:00,23.78,23.78,23.71,23.72,15200.0,16.7942,16.7942,16.7447,16.7518,15200.0
2005-04-22 13:10:00,23.72,23.77,23.72,23.72,24000.0,16.7518,16.7871,16.7518,16.7518,24000.0
2005-04-22 13:15:00,23.73,23.79,23.73,23.73,17800.0,16.7588,16.8012,16.7588,16.7588,17800.0
2005-04-22 13:20:00,23.74,23.75,23.71,23.73,25200.0,16.7659,16.773,16.7447,16.7588,25200.0
2005-04-22 13:25:00,23.73,23.74,23.68,23.68,38600.0,16.7588,16.7659,16.7235,16.7235,38600.0
2005-04-22 13:30:00,23.68,23.73,23.67,23.73,27400.0,16.7235,16.7588,16.7165,16.7588,27400.0
2005-04-22 13:35:00,23.73,23.81,23.73,23.79,29400.0,16.7588,16.8153,16.7588,16.8012,29400.0
2005-04-22 13:40:00,23.81,23.81,23.76,23.78,18200.0,16.8153,16.8153,16.78,16.7942,18200.0
2005-04-22 13:45:00,23.78,23.82,23.78,23.81,27800.0,16.7942,16.8224,16.7942,16.8153,27800.0
2005-04-22 13:50:00,23.81,23.81,23.75,23.75,29800.0,16.8153,16.8153,16.773,16.773,29800.0
2005-04-22 13:55:00,23.76,23.78,23.71,23.71,58800.0,16.78,16.7942,16.7447,16.7447,58800.0
2005-04-22 14:00:00,23.72,23.73,23.69,23.72,49400.0,16.7518,16.7588,16.7306,16.7518,49400.0
2005-04-22 14:05:00,23.73,23.75,23.73,23.73,30400.0,16.7588,16.773,16.7588,16.7588,30400.0
2005-04-22 14:10:00,23.73,23.77,23.72,23.77,33600.0,16.7588,16.7871,16.7518,16.7871,33600.0
2005-04-22 14:15:00,23.75,23.78,23.74,23.76,23600.0,16.773,16.7942,16.7659,16.78,23600.0
2005-04-22 14:20:00,23.75,23.75,23.73,23.74,27200.0,16.773,16.773,16.7588,16.7659,27200.0
2005-04-22 14:25:00,23.75,23.85,23.75,23.81,55600.0,16.773,16.8436,16.773,16.8153,55600.0
2005-04-22 14:30:00,23.81,23.84,23.8,23.84,40200.0,16.8153,16.8365,16.8083,16.8365,40200.0
2005-04-22 14:35:00,23.84,23.84,23.78,23.79,25200.0,16.8365,16.8365,16.7942,16.8012,25200.0
2005-04-22 14:40:00,23.78,23.78,23.7,23.7,48400.0,16.7942,16.7942,16.7377,16.7377,48400.0
2005-04-22 14:45:00,23.71,23.72,23.65,23.65,37800.0,16.7447,16.7518,16.7023,16.7023,37800.0
2005-04-22 14:50:00,23.61,23.73,23.6,23.71,60600.0,16.6741,16.7588,16.667,16.7447,60600.0
2005-04-22 14:55:00,23.72,23.74,23.68,23.69,48000.0,16.7518,16.7659,16.7235,16.7306,48000.0
2005-04-22 15:00:00,23.68,23.74,23.68,23.74,35200.0,16.7235,16.7659,16.7235,16.7659,35200.0
2005-04-22 15:05:00,23.72,23.73,23.68,23.68,32200.0,16.7518,16.7588,16.7235,16.7235,32200.0
2005-04-22 15:10:00,23.68,23.68,23.61,23.61,39000.0,16.7235,16.7235,16.6741,16.6741,39000.0
2005-04-22 15:15:00,23.6,23.6,23.48,23.51,34800.0,16.667,16.667,16.5823,16.6035,34800.0
2005-04-22 15:20:00,23.51,23.53,23.46,23.47,48200.0,16.6035,16.6176,16.5682,16.5752,48200.0
2005-04-22 15:25:00,23.47,23.48,23.38,23.38,65400.0,16.5752,16.5823,16.5117,16.5117,65400.0
2005-04-22 15:30:00,23.39,23.43,23.33,23.4,57800.0,16.5187,16.547,16.4764,16.5258,57800.0
2005-04-22 15:35:00,23.41,23.54,23.41,23.5,81200.0,16.5329,16.6247,16.5329,16.5964,81200.0
2005-04-22 15:40:00,23.5,23.53,23.45,23.46,48000.0,16.5964,16.6176,16.5611,16.5682,48000.0
2005-04-22 15:45:00,23.46,23.5,23.45,23.49,64800.0,16.5682,16.5964,16.5611,16.5894,64800.0
2005-04-22 15:50:00,23.49,23.63,23.49,23.61,88400.0,16.5894,16.6882,16.5894,16.6741,88400.0
2005-04-22 15:55:00,23.61,23.68,23.6,23.63,83200.0,16.6741,16.7235,16.667,16.6882,83200.0
2005-04-25 09:35:00,24.13,24.17,24.09,24.09,13000.0,17.0413,17.0696,17.0131,17.0131,13000.0
2005-04-25 09:40:00,24.09,24.25,24.03,24.19,73600.0,17.0131,17.1261,16.9707,17.0837,73600.0
2005-04-25 09:45:00,24.18,24.27,24.14,24.25,77600.0,17.0766,17.1402,17.0484,17.1261,77600.0
2005-04-25 09:50:00,24.25,24.25,24.2,24.23,92800.0,17.1261,17.1261,17.0908,17.112,92800.0
2005-04-25 09:55:00,24.25,24.25,24.2,24.21,81200.0,17.1261,17.1261,17.0908,17.0978,81200.0
2005-04-25 10:00:00,24.21,24.21,24.13,24.17,103200.0,17.0978,17.0978,17.0413,17.0696,103200.0
2005-04-25 10:05:00,24.16,24.16,24.11,24.12,36400.0,17.0625,17.0625,17.0272,17.0343,36400.0
2005-04-25 10:10:00,24.13,24.21,24.11,24.11,68000.0,17.0413,17.0978,17.0272,17.0272,68000.0
2005-04-25 10:15:00,24.11,24.13,24.04,24.13,55400.0,17.0272,17.0413,16.9778,17.0413,55400.0
2005-04-25 10:20:00,24.13,24.13,24.09,24.1,27800.0,17.0413,17.0413,17.0131,17.0202,27800.0
2005-04-25 10:25:00,24.1,24.13,24.06,24.06,34600.0,17.0202,17.0413,16.9919,16.9919,34600.0
2005-04-25 10:30:00,24.06,24.12,24.06,24.09,50400.0,16.9919,17.0343,16.9919,17.0131,50400.0
2005-04-25 10:35:00,24.08,24.1,24.02,24.05,45000.0,17.006,17.0202,16.9637,16.9848,45000.0
2005-04-25 10:40:00,24.06,24.12,24.06,24.1,55800.0,16.9919,17.0343,16.9919,17.0202,55800.0
2005-04-25 10:45:00,24.1,24.15,24.07,24.1,35200.0,17.0202,17.0555,16.999,17.0202,35200.0
2005-04-25 10:50:00,24.11,24.15,24.09,24.1,79600.0,17.0272,17.0555,17.0131,17.0202,79600.0
2005-04-25 10:55:00,24.1,24.1,24.08,24.09,35600.0,17.0202,17.0202,17.006,17.0131,35600.0
2005-04-25 11:00:00,24.08,24.09,24.04,24.04,46000.0,17.006,17.0131,16.9778,16.9778,46000.0
2005-04-25 11:05:00,24.04,24.04,24.0,24.0,56800.0,16.9778,16.9778,16.9495,16.9495,56800.0
2005-04-25 11:10:00,24.02,24.11,24.02,24.06,96000.0,16.9637,17.0272,16.9637,16.9919,96000.0
2005-04-25 11:15:00,24.08,24.13,24.08,24.11,30200.0,17.006,17.0413,17.006,17.0272,30200.0
2005-04-25 11:20:00,24.11,24.12,24.07,24.07,21600.0,17.0272,17.0343,16.999,16.999,21600.0
2005-04-25 11:25:00,24.08,24.08,24.06,24.07,26200.0,17.006,17.006,16.9919,16.999,26200.0
2005-04-25 11:30:00,24.07,24.08,24.05,24.07,26800.0,16.999,17.006,16.9848,16.999,26800.0
2005-04-25 11:35:00,24.07,24.07,24.05,24.06,20600.0,16.999,16.999,16.9848,16.9919,20600.0
2005-04-25 11:40:00,24.06,24.08,24.05,24.08,9400.0,16.9919,17.006,16.9848,17.006,9400.0
2005-04-25 11:45:00,24.08,24.11,24.08,24.11,16000.0,17.006,17.0272,17.006,17.0272,16000.0
2005-04-25 11:50:00,24.12,24.15,24.1,24.11,21400.0,17.0343,17.0555,17.0202,17.0272,21400.0
2005-04-25 11:55:00,24.11,24.15,24.1,24.13,35400.0,17.0272,17.0555,17.0202,17.0413,35400.0
2005-04-25 12:00:00,24.13,24.17,24.12,24.15,27200.0,17.0413,17.0696,17.0343,17.0555,27200.0
2005-04-25 12:05:00,24.15,24.2,24.15,24.18,20400.0,17.0555,17.0908,17.0555,17.0766,20400.0
2005-04-25 12:10:00,24.18,24.18,24.13,24.13,22000.0,17.0766,17.0766,17.0413,17.0413,22000.0
2005-04-25 12:15:00,24.14,24.16,24.13,24.16,23800.0,17.0484,17.0625,17.0413,17.0625,23800.0
2005-04-25 12:20:00,24.16,24.18,24.16,24.17,10800.0,17.0625,17.0766,17.0625,17.0696,10800.0
2005-04-25 12:25:00,24.16,24.16,24.03,24.04,42800.0,17.0625,17.0625,16.9707,16.9778,42800.0
2005-04-25 12:30:00,24.05,24.06,24.03,24.04,23800.0,16.9848,16.9919,16.9707,16.9778,23800.0
2005-04-25 12:35:00,24.04,24.05,24.03,24.04,22400.0,16.9778,16.9848,16.9707,16.9778,22400.0
2005-04-25 12:40:00,24.03,24.05,24.03,24.05,48200.0,16.9707,16.9848,16.9707,16.9848,48200.0
2005-04-25 12:45:00,24.06,24.13,24.05,24.11,33600.0,16.9919,17.0413,16.9848,17.0272,33600.0
2005-04-25 12:50:00,24.11,24.18,24.11,24.13,17000.0,17.0272,17.0766,17.0272,17.0413,17000.0
2005-04-25 12:55:00,24.13,24.14,24.11,24.11,28400.0,17.0413,17.0484,17.0272,17.0272,28400.0
2005-04-25 13:00:00,24.11,24.16,24.1,24.16,38800.0,17.0272,17.0625,17.0202,17.0625,38800.0
2005-04-25 13:05:00,24.16,24.16,24.15,24.15,6800.0,17.0625,17.0625,17.0555,17.0555,6800.0
2005-04-25 13:10:00,24.15,24.16,24.13,24.14,37600.0,17.0555,17.0625,17.0413,17.0484,37600.0
2005-04-25 13:15:00,24.14,24.19,24.13,24.17,62800.0,17.0484,17.0837,17.0413,17.0696,62800.0
2005-04-25 13:20:00,24.16,24.16,24.14,24.15,23600.0,17.0625,17.0625,17.0484,17.0555,23600.0
2005-04-25 13:25:00,24.15,24.18,24.13,24.18,39200.0,17.0555,17.0766,17.0413,17.0766,39200.0
2005-04-25 13:30:00,24.18,24.18,24.18,24.18,34200.0,17.0766,17.0766,17.0766,17.0766,34200.0
2005-04-25 13:35:00,24.18,24.18,24.15,24.16,71800.0,17.0766,17.0766,17.0555,17.0625,71800.0
2005-04-25 13:40:00,24.16,24.23,24.16,24.22,52400.0,17.0625,17.112,17.0625,17.1049,52400.0
2005-04-25 13:45:00,24.23,24.24,24.18,24.21,26800.0,17.112,17.119,17.0766,17.0978,26800.0
2005-04-25 13:50:00,24.21,24.21,24.17,24.18,21200.0,17.0978,17.0978,17.0696,17.0766,21200.0
2005-04-25 13:55:00,24.18,24.2,24.18,24.18,14200.0,17.0766,17.0908,17.0766,17.0766,14200.0
2005-04-25 14:00:00,24.18,24.2,24.17,24.17,28200.0,17.0766,17.0908,17.0696,17.0696,28200.0
2005-04-25 14:05:00,24.17,24.2,24.16,24.18,17000.0,17.0696,17.0908,17.0625,17.0766,17000.0
2005-04-25 14:10:00,24.18,24.22,24.18,24.2,30400.0,17.0766,17.1049,17.0766,17.0908,30400.0
2005-04-25 14:15:00,24.18,24.18,24.13,24.13,63200.0,17.0766,17.0766,17.0413,17.0413,63200.0
2005-04-25 14:20:00,24.15,24.16,24.13,24.16,25200.0,17.0555,17.0625,17.0413,17.0625,25200.0
2005-04-25 14:25:00,24.16,24.17,24.11,24.14,27400.0,17.0625,17.0696,17.0272,17.0484,27400.0
2005-04-25 14:30:00,24.14,24.14,24.09,24.1,86600.0,17.0484,17.0484,17.0131,17.0202,86600.0
2005-04-25 14:35:00,24.1,24.1,24.05,24.05,100800.0,17.0202,17.0202,16.9848,16.9848,100800.0
2005-04-25 14:40:00,24.05,24.11,24.03,24.1,73600.0,16.9848,17.0272,16.9707,17.0202,73600.0
2005-04-25 14:45:00,24.1,24.11,24.03,24.04,26400.0,17.0202,17.0272,16.9707,16.9778,26400.0
2005-04-25 14:50:00,24.05,24.09,24.05,24.08,50600.0,16.9848,17.0131,16.9848,17.006,50600.0
2005-04-25 14:55:00,24.09,24.11,24.06,24.06,80000.0,17.0131,17.0272,16.9919,16.9919,80000.0
2005-04-25 15:00:00,24.06,24.07,24.04,24.05,54600.0,16.9919,16.999,16.9778,16.9848,54600.0
2005-04-25 15:05:00,24.04,24.05,24.01,24.03,24200.0,16.9778,16.9848,16.9566,16.9707,24200.0
2005-04-25 15:10:00,24.03,24.05,24.02,24.03,24400.0,16.9707,16.9848,16.9637,16.9707,24400.0
2005-04-25 15:15:00,24.03,24.04,24.02,24.03,29400.0,16.9707,16.9778,16.9637,16.9707,29400.0
2005-04-25 15:20:00,24.03,24.04,23.98,23.98,47400.0,16.9707,16.9778,16.9354,16.9354,47400.0
2005-04-25 15:25:00,23.98,24.02,23.98,24.02,32600.0,16.9354,16.9637,16.9354,16.9637,32600.0
2005-04-25 15:30:00,24.02,24.08,24.02,24.08,57400.0,16.9637,17.006,16.9637,17.006,57400.0
2005-04-25 15:35:00,24.08,24.09,24.0,24.0,52000.0,17.006,17.0131,16.9495,16.9495,52000.0
2005-04-25 15:40:00,24.01,24.03,24.0,24.03,49200.0,16.9566,16.9707,16.9495,16.9707,49200.0
2005-04-25 15:45:00,24.02,24.08,24.02,24.07,63000.0,16.9637,17.006,16.9637,16.999,63000.0
2005-04-25 15:50:00,24.06,24.18,24.06,24.15,58000.0,16.9919,17.0766,16.9919,17.0555,58000.0
2005-04-25 15:55:00,24.13,24.16,24.11,24.14,60000.0,17.0413,17.0625,17.0272,17.0484,60000.0
2005-04-26 09:30:00,24.16,24.16,24.1,24.13,55200.0,17.0625,17.0625,17.0202,17.0413,55200.0
2005-04-26 09:35:00,24.07,24.09,23.98,23.98,38600.0,16.999,17.0131,16.9354,16.9354,38600.0
2005-04-26 09:40:00,23.98,23.98,23.78,23.9,53800.0,16.9354,16.9354,16.7942,16.8789,53800.0
2005-04-26 09:45:00,23.92,24.04,23.86,24.03,64000.0,16.893,16.9778,16.8507,16.9707,64000.0
2005-04-26 09:50:00,24.01,24.02,23.85,23.93,38200.0,16.9566,16.9637,16.8436,16.9001,38200.0
2005-04-26 09:55:00,23.98,23.99,23.96,23.99,31000.0,16.9354,16.9425,16.9213,16.9425,31000.0
2005-04-26 10:00:00,23.99,24.05,23.9,23.9,57000.0,16.9425,16.9848,16.8789,16.8789,57000.0
2005-04-26 10:05:00,23.9,23.91,23.81,23.88,61200.0,16.8789,16.886,16.8153,16.8648,61200.0
2005-04-26 10:10:00,23.85,23.92,23.85,23.91,37000.0,16.8436,16.893,16.8436,16.886,37000.0
2005-04-26 10:15:00,23.91,23.93,23.86,23.89,44200.0,16.886,16.9001,16.8507,16.8718,44200.0
2005-04-26 10:20:00,23.9,24.08,23.9,24.06,41000.0,16.8789,17.006,16.8789,16.9919,41000.0
2005-04-26 10:25:00,24.13,24.2,24.07,24.07,65000.0,17.0413,17.0908,16.999,16.999,65000.0
2005-04-26 10:30:00,24.06,24.07,24.0,24.01,56000.0,16.9919,16.999,16.9495,16.9566,56000.0
2005-04-26 10:35:00,24.0,24.06,23.99,24.01,29200.0,16.9495,16.9919,16.9425,16.9566,29200.0
2005-04-26 10:40:00,24.01,24.01,23.97,23.98,50000.0,16.9566,16.9566,16.9283,16.9354,50000.0
2005-04-26 10:45:00,23.98,24.04,23.98,23.99,24800.0,16.9354,16.9778,16.9354,16.9425,24800.0
2005-04-26 10:50:00,23.98,24.02,23.96,23.97,44400.0,16.9354,16.9637,16.9213,16.9283,44400.0
2005-04-26 10:55:00,23.98,24.0,23.93,23.93,73600.0,16.9354,16.9495,16.9001,16.9001,73600.0
2005-04-26 11:00:00,23.95,23.97,23.92,23.97,40800.0,16.9142,16.9283,16.893,16.9283,40800.0
2005-04-26 11:05:00,23.97,24.01,23.97,24.01,22200.0,16.9283,16.9566,16.9283,16.9566,22200.0
2005-04-26 11:10:00,24.02,24.08,24.01,24.07,28400.0,16.9637,17.006,16.9566,16.999,28400.0
2005-04-26 11:15:00,24.04,24.04,23.96,23.98,41200.0,16.9778,16.9778,16.9213,16.9354,41200.0
2005-04-26 11:20:00,23.98,24.03,23.98,24.03,62400.0,16.9354,16.9707,16.9354,16.9707,62400.0
2005-04-26 11:25:00,24.03,24.04,24.02,24.03,25000.0,16.9707,16.9778,16.9637,16.9707,25000.0
2005-04-26 11:30:00,24.03,24.03,24.0,24.0,29600.0,16.9707,16.9707,16.9495,16.9495,29600.0
2005-04-26 11:35:00,23.99,23.99,23.96,23.98,18800.0,16.9425,16.9425,16.9213,16.9354,18800.0
2005-04-26 11:40:00,23.98,24.01,23.98,24.01,6000.0,16.9354,16.9566,16.9354,16.9566,6000.0
2005-04-26 11:45:00,24.01,24.01,23.98,23.99,17600.0,16.9566,16.9566,16.9354,16.9425,17600.0
2005-04-26 11:50:00,23.99,23.99,23.97,23.98,6600.0,16.9425,16.9425,16.9283,16.9354,6600.0
2005-04-26 11:55:00,23.98,23.99,23.96,23.97,17200.0,16.9354,16.9425,16.9213,16.9283,17200.0
2005-04-26 12:00:00,23.97,23.99,23.97,23.98,7400.0,16.9283,16.9425,16.9283,16.9354,7400.0
2005-04-26 12:05:00,23.97,24.0,23.97,24.0,10600.0,16.9283,16.9495,16.9283,16.9495,10600.0
2005-04-26 12:10:00,23.98,24.0,23.98,24.0,13800.0,16.9354,16.9495,16.9354,16.9495,13800.0
2005-04-26 12:15:00,24.0,24.0,23.99,23.99,6600.0,16.9495,16.9495,16.9425,16.9425,6600.0
2005-04-26 12:20:00,23.99,23.99,23.97,23.97,83800.0,16.9425,16.9425,16.9283,16.9283,83800.0
2005-04-26 12:25:00,23.97,23.98,23.93,23.96,15600.0,16.9283,16.9354,16.9001,16.9213,15600.0
2005-04-26 12:30:00,23.95,23.96,23.93,23.94,8000.0,16.9142,16.9213,16.9001,16.9072,8000.0
2005-04-26 12:35:00,23.94,23.94,23.91,23.92,17600.0,16.9072,16.9072,16.886,16.893,17600.0
2005-04-26 12:40:00,23.91,23.95,23.9,23.93,17200.0,16.886,16.9142,16.8789,16.9001,17200.0
2005-04-26 12:45:00,23.93,23.97,23.92,23.96,11400.0,16.9001,16.9283,16.893,16.9213,11400.0
2005-04-26 12:50:00,23.95,23.96,23.93,23.95,10400.0,16.9142,16.9213,16.9001,16.9142,10400.0
2005-04-26 12:55:00,23.95,23.95,23.92,23.94,20200.0,16.9142,16.9142,16.893,16.9072,20200.0
2005-04-26 13:00:00,23.94,23.94,23.89,23.91,17000.0,16.9072,16.9072,16.8718,16.886,17000.0
2005-04-26 13:05:00,23.91,23.95,23.91,23.91,31800.0,16.886,16.9142,16.886,16.886,31800.0
2005-04-26 13:10:00,23.91,23.93,23.9,23.93,38800.0,16.886,16.9001,16.8789,16.9001,38800.0
2005-04-26 13:15:00,23.95,23.95,23.92,23.92,18200.0,16.9142,16.9142,16.893,16.893,18200.0
2005-04-26 13:20:00,23.92,23.97,23.92,23.96,28800.0,16.893,16.9283,16.893,16.9213,28800.0
2005-04-26 13:25:00,23.96,24.02,23.95,24.0,37600.0,16.9213,16.9637,16.9142,16.9495,37600.0
2005-04-26 13:30:00,23.99,24.04,23.97,23.98,75000.0,16.9425,16.9778,16.9283,16.9354,75000.0
2005-04-26 13:35:00,23.97,23.97,23.86,23.95,46600.0,16.9283,16.9283,16.8507,16.9142,46600.0
2005-04-26 13:40:00,23.95,23.97,23.93,23.97,23600.0,16.9142,16.9283,16.9001,16.9283,23600.0
2005-04-26 13:45:00,23.97,23.99,23.96,23.98,57600.0,16.9283,16.9425,16.9213,16.9354,57600.0
2005-04-26 13:50:00,23.98,24.0,23.98,23.99,17600.0,16.9354,16.9495,16.9354,16.9425,17600.0
2005-04-26 13:55:00,23.99,24.0,23.98,23.98,75000.0,16.9425,16.9495,16.9354,16.9354,75000.0
2005-04-26 14:00:00,23.99,24.02,23.99,24.02,98800.0,16.9425,16.9637,16.9425,16.9637,98800.0
2005-04-26 14:05:00,24.02,24.04,23.97,23.97,35200.0,16.9637,16.9778,16.9283,16.9283,35200.0
2005-04-26 14:10:00,23.97,23.99,23.96,23.96,26400.0,16.9283,16.9425,16.9213,16.9213,26400.0
2005-04-26 14:15:00,23.96,23.98,23.92,23.98,37000.0,16.9213,16.9354,16.893,16.9354,37000.0
2005-04-26 14:20:00,23.98,23.99,23.93,23.94,59400.0,16.9354,16.9425,16.9001,16.9072,59400.0
2005-04-26 14:25:00,23.95,23.98,23.94,23.96,55600.0,16.9142,16.9354,16.9072,16.9213,55600.0
2005-04-26 14:30:00,23.96,23.96,23.93,23.93,36000.0,16.9213,16.9213,16.9001,16.9001,36000.0
2005-04-26 14:35:00,23.93,23.96,23.92,23.95,67600.0,16.9001,16.9213,16.893,16.9142,67600.0
2005-04-26 14:40:00,23.95,23.98,23.93,23.95,53800.0,16.9142,16.9354,16.9001,16.9142,53800.0
2005-04-26 14:45:00,23.94,23.95,23.92,23.93,47800.0,16.9072,16.9142,16.893,16.9001,47800.0
2005-04-26 14:50:00,23.93,23.93,23.9,23.9,55200.0,16.9001,16.9001,16.8789,16.8789,55200.0
2005-04-26 14:55:00,23.9,23.91,23.86,23.86,47000.0,16.8789,16.886,16.8507,16.8507,47000.0
2005-04-26 15:00:00,23.87,23.87,23.84,23.84,42400.0,16.8577,16.8577,16.8365,16.8365,42400.0
2005-04-26 15:05:00,23.84,23.9,23.84,23.9,40200.0,16.8365,16.8789,16.8365,16.8789,40200.0
2005-04-26 15:10:00,23.88,23.96,23.88,23.93,141400.0,16.8648,16.9213,16.8648,16.9001,141400.0
2005-04-26 15:15:00,23.92,23.94,23.92,23.94,135600.0,16.893,16.9072,16.893,16.9072,135600.0
2005-04-26 15:20:00,23.94,24.0,23.93,23.98,104600.0,16.9072,16.9495,16.9001,16.9354,104600.0
2005-04-26 15:25:00,23.97,24.0,23.95,24.0,114200.0,16.9283,16.9495,16.9142,16.9495,114200.0
2005-04-26 15:30:00,24.0,24.0,23.97,23.98,105400.0,16.9495,16.9495,16.9283,16.9354,105400.0
2005-04-26 15:35:00,23.98,24.02,23.98,24.0,61200.0,16.9354,16.9637,16.9354,16.9495,61200.0
2005-04-26 15:40:00,24.0,24.0,23.98,23.98,87400.0,16.9495,16.9495,16.9354,16.9354,87400.0
2005-04-26 15:45:00,23.97,23.97,23.93,23.93,45800.0,16.9283,16.9283,16.9001,16.9001,45800.0
2005-04-26 15:50:00,23.93,23.93,23.88,23.93,89800.0,16.9001,16.9001,16.8648,16.9001,89800.0
2005-04-26 15:55:00,23.93,23.98,23.91,23.92,222000.0,16.9001,16.9354,16.886,16.893,222000.0
2005-04-27 09:30:00,24.4,24.4,24.25,24.25,3400.0,17.232,17.232,17.1261,17.1261,3400.0
2005-04-27 09:35:00,23.95,24.03,23.88,23.88,232800.0,16.9142,16.9707,16.8648,16.8648,232800.0
2005-04-27 09:40:00,23.85,23.85,23.66,23.7,123000.0,16.8436,16.8436,16.7094,16.7377,123000.0
2005-04-27 09:45:00,23.7,23.79,23.67,23.75,146800.0,16.7377,16.8012,16.7165,16.773,146800.0
2005-04-27 09:50:00,23.75,23.78,23.72,23.75,148000.0,16.773,16.7942,16.7518,16.773,148000.0
2005-04-27 09:55:00,23.78,23.8,23.74,23.77,190400.0,16.7942,16.8083,16.7659,16.7871,190400.0
2005-04-27 10:00:00,23.75,23.75,23.7,23.74,114800.0,16.773,16.773,16.7377,16.7659,114800.0
2005-04-27 10:05:00,23.75,23.77,23.74,23.75,86000.0,16.773,16.7871,16.7659,16.773,86000.0
2005-04-27 10:10:00,23.75,23.78,23.73,23.78,117400.0,16.773,16.7942,16.7588,16.7942,117400.0
2005-04-27 10:15:00,23.75,23.76,23.75,23.75,57800.0,16.773,16.78,16.773,16.773,57800.0
2005-04-27 10:20:00,23.75,23.75,23.7,23.7,71400.0,16.773,16.773,16.7377,16.7377,71400.0
2005-04-27 10:25:00,23.69,23.69,23.63,23.64,64600.0,16.7306,16.7306,16.6882,16.6953,64600.0
2005-04-27 10:30:00,23.64,23.64,23.4,23.43,103000.0,16.6953,16.6953,16.5258,16.547,103000.0
2005-04-27 10:35:00,23.43,23.43,23.18,23.23,208800.0,16.547,16.547,16.3704,16.4057,208800.0
2005-04-27 10:40:00,23.23,23.28,23.13,23.14,71400.0,16.4057,16.441,16.3351,16.3422,71400.0
2005-04-27 10:45:00,23.14,23.2,23.14,23.14,77200.0,16.3422,16.3845,16.3422,16.3422,77200.0
2005-04-27 10:50:00,23.14,23.2,23.14,23.16,92200.0,16.3422,16.3845,16.3422,16.3563,92200.0
2005-04-27 10:55:00,23.16,23.18,23.08,23.08,109600.0,16.3563,16.3704,16.2998,16.2998,109600.0
2005-04-27 11:00:00,23.08,23.1,23.03,23.03,77200.0,16.2998,16.3139,16.2645,16.2645,77200.0
2005-04-27 11:05:00,23.04,23.08,23.02,23.06,129400.0,16.2715,16.2998,16.2574,16.2857,129400.0
2005-04-27 11:10:00,23.08,23.14,23.08,23.11,119600.0,16.2998,16.3422,16.2998,16.321,119600.0
2005-04-27 11:15:00,23.13,23.18,23.11,23.17,85400.0,16.3351,16.3704,16.321,16.3634,85400.0
2005-04-27 11:20:00,23.18,23.32,23.18,23.26,102000.0,16.3704,16.4693,16.3704,16.4269,102000.0
2005-04-27 11:25:00,23.26,23.27,23.18,23.25,71000.0,16.4269,16.434,16.3704,16.4199,71000.0
2005-04-27 11:30:00,23.26,23.38,23.26,23.38,157600.0,16.4269,16.5117,16.4269,16.5117,157600.0
2005-04-27 11:35:00,23.38,23.5,23.37,23.5,119600.0,16.5117,16.5964,16.5046,16.5964,119600.0
2005-04-27 11:40:00,23.5,23.56,23.5,23.5,72200.0,16.5964,16.6388,16.5964,16.5964,72200.0
2005-04-27 11:45:00,23.5,23.5,23.45,23.46,75000.0,16.5964,16.5964,16.5611,16.5682,75000.0
2005-04-27 11:50:00,23.46,23.53,23.41,23.46,111400.0,16.5682,16.6176,16.5329,16.5682,111400.0
2005-04-27 11:55:00,23.46,23.49,23.42,23.42,39200.0,16.5682,16.5894,16.5399,16.5399,39200.0
2005-04-27 12:00:00,23.45,23.55,23.42,23.52,107800.0,16.5611,16.6317,16.5399,16.6105,107800.0
2005-04-27 12:05:00,23.52,23.55,23.49,23.49,48400.0,16.6105,16.6317,16.5894,16.5894,48400.0
2005-04-27 12:10:00,23.47,23.5,23.47,23.47,39600.0,16.5752,16.5964,16.5752,16.5752,39600.0
2005-04-27 12:15:00,23.5,23.5,23.48,23.49,39200.0,16.5964,16.5964,16.5823,16.5894,39200.0
2005-04-27 12:20:00,23.49,23.5,23.46,23.5,172800.0,16.5894,16.5964,16.5682,16.5964,172800.0
2005-04-27 12:25:00,23.5,23.61,23.5,23.58,70600.0,16.5964,16.6741,16.5964,16.6529,70600.0
2005-04-27 12:30:00,23.6,23.7,23.58,23.7,181200.0,16.667,16.7377,16.6529,16.7377,181200.0
2005-04-27 12:35:00,23.7,23.82,23.7,23.77,111400.0,16.7377,16.8224,16.7377,16.7871,111400.0
2005-04-27 12:40:00,23.76,23.77,23.72,23.72,108200.0,16.78,16.7871,16.7518,16.7518,108200.0
2005-04-27 12:45:00,23.72,23.79,23.69,23.73,92800.0,16.7518,16.8012,16.7306,16.7588,92800.0
2005-04-27 12:50:00,23.73,23.9,23.73,23.89,129600.0,16.7588,16.8789,16.7588,16.8718,129600.0
2005-04-27 12:55:00,23.89,23.89,23.79,23.8,65400.0,16.8718,16.8718,16.8012,16.8083,65400.0
2005-04-27 13:00:00,23.8,23.82,23.75,23.82,33800.0,16.8083,16.8224,16.773,16.8224,33800.0
2005-04-27 13:05:00,23.83,23.9,23.81,23.9,68800.0,16.8295,16.8789,16.8153,16.8789,68800.0
2005-04-27 13:10:00,23.9,24.05,23.9,24.02,112200.0,16.8789,16.9848,16.8789,16.9637,112200.0
2005-04-27 13:15:00,24.01,24.05,24.0,24.0,102600.0,16.9566,16.9848,16.9495,16.9495,102600.0
2005-04-27 13:20:00,24.0,24.02,23.98,23.98,85800.0,16.9495,16.9637,16.9354,16.9354,85800.0
2005-04-27 13:25:00,24.0,24.11,24.0,24.1,72000.0,16.9495,17.0272,16.9495,17.0202,72000.0
2005-04-27 13:30:00,24.1,24.1,24.07,24.08,119200.0,17.0202,17.0202,16.999,17.006,119200.0
2005-04-27 13:35:00,24.08,24.08,24.06,24.07,31800.0,17.006,17.006,16.9919,16.999,31800.0
2005-04-27 13:40:00,24.05,24.08,24.03,24.03,78000.0,16.9848,17.006,16.9707,16.9707,78000.0
2005-04-27 13:45:00,24.04,24.05,24.02,24.03,125000.0,16.9778,16.9848,16.9637,16.9707,125000.0
2005-04-27 13:50:00,24.03,24.1,24.02,24.08,115000.0,16.9707,17.0202,16.9637,17.006,115000.0
2005-04-27 13:55:00,24.07,24.07,24.04,24.05,84800.0,16.999,16.999,16.9778,16.9848,84800.0
2005-04-27 14:00:00,24.04,24.05,23.97,23.97,46400.0,16.9778,16.9848,16.9283,16.9283,46400.0
2005-04-27 14:05:00,23.97,23.98,23.95,23.96,95800.0,16.9283,16.9354,16.9142,16.9213,95800.0
2005-04-27 14:10:00,23.96,23.98,23.96,23.97,84200.0,16.9213,16.9354,16.9213,16.9283,84200.0
2005-04-27 14:15:00,23.97,23.98,23.94,23.96,86200.0,16.9283,16.9354,16.9072,16.9213,86200.0
2005-04-27 14:20:00,23.94,23.96,23.91,23.96,80400.0,16.9072,16.9213,16.886,16.9213,80400.0
2005-04-27 14:25:00,23.96,23.96,23.9,23.9,53800.0,16.9213,16.9213,16.8789,16.8789,53800.0
2005-04-27 14:30:00,23.9,23.94,23.89,23.93,114200.0,16.8789,16.9072,16.8718,16.9001,114200.0
2005-04-27 14:35:00,23.93,23.93,23.91,23.93,59200.0,16.9001,16.9001,16.886,16.9001,59200.0
2005-04-27 14:40:00,23.93,23.94,23.91,23.91,42200.0,16.9001,16.9072,16.886,16.886,42200.0
2005-04-27 14:45:00,23.91,23.93,23.88,23.88,203600.0,16.886,16.9001,16.8648,16.8648,203600.0
2005-04-27 14:50:00,23.88,23.9,23.8,23.8,114200.0,16.8648,16.8789,16.8083,16.8083,114200.0
2005-04-27 14:55:00,23.82,23.83,23.79,23.8,117800.0,16.8224,16.8295,16.8012,16.8083,117800.0
2005-04-27 15:00:00,23.8,23.93,23.8,23.91,144600.0,16.8083,16.9001,16.8083,16.886,144600.0
2005-04-27 15:05:00,23.91,23.91,23.88,23.88,69200.0,16.886,16.886,16.8648,16.8648,69200.0
2005-04-27 15:10:00,23.88,23.91,23.86,23.89,70000.0,16.8648,16.886,16.8507,16.8718,70000.0
2005-04-27 15:15:00,23.89,23.9,23.88,23.9,97000.0,16.8718,16.8789,16.8648,16.8789,97000.0
2005-04-27 15:20:00,23.9,23.93,23.84,23.87,150800.0,16.8789,16.9001,16.8365,16.8577,150800.0
2005-04-27 15:25:00,23.87,23.87,23.78,23.84,142000.0,16.8577,16.8577,16.7942,16.8365,142000.0
2005-04-27 15:30:00,23.84,23.86,23.83,23.85,160600.0,16.8365,16.8507,16.8295,16.8436,160600.0
2005-04-27 15:35:00,23.85,23.89,23.83,23.89,110800.0,16.8436,16.8718,16.8295,16.8718,110800.0
2005-04-27 15:40:00,23.89,23.93,23.89,23.93,118200.0,16.8718,16.9001,16.8718,16.9001,118200.0
2005-04-27 15:45:00,23.92,23.95,23.91,23.94,127800.0,16.893,16.9142,16.886,16.9072,127800.0
2005-04-27 15:50:00,23.93,23.95,23.91,23.91,190400.0,16.9001,16.9142,16.886,16.886,190400.0
2005-04-27 15:55:00,23.91,23.91,23.88,23.89,136400.0,16.886,16.886,16.8648,16.8718,136400.0
2005-04-28 09:30:00,23.69,23.7,23.65,23.65,85800.0,16.7306,16.7377,16.7023,16.7023,85800.0
2005-04-28 09:35:00,23.66,23.72,23.53,23.53,103000.0,16.7094,16.7518,16.6176,16.6176,103000.0
2005-04-28 09:40:00,23.52,23.6,23.46,23.49,87200.0,16.6105,16.667,16.5682,16.5894,87200.0
2005-04-28 09:45:00,23.49,23.57,23.48,23.57,76600.0,16.5894,16.6458,16.5823,16.6458,76600.0
2005-04-28 09:50:00,23.57,23.6,23.45,23.45,108400.0,16.6458,16.667,16.5611,16.5611,108400.0
2005-04-28 09:55:00,23.45,23.57,23.45,23.54,95800.0,16.5611,16.6458,16.5611,16.6247,95800.0
2005-04-28 10:00:00,23.54,23.57,23.5,23.55,62600.0,16.6247,16.6458,16.5964,16.6317,62600.0
2005-04-28 10:05:00,23.53,23.55,23.46,23.51,70000.0,16.6176,16.6317,16.5682,16.6035,70000.0
2005-04-28 10:10:00,23.52,23.58,23.47,23.58,79200.0,16.6105,16.6529,16.5752,16.6529,79200.0
2005-04-28 10:15:00,23.58,23.69,23.57,23.63,92200.0,16.6529,16.7306,16.6458,16.6882,92200.0
2005-04-28 10:20:00,23.64,23.72,23.64,23.72,80600.0,16.6953,16.7518,16.6953,16.7518,80600.0
2005-04-28 10:25:00,23.72,23.75,23.56,23.64,144000.0,16.7518,16.773,16.6388,16.6953,144000.0
2005-04-28 10:30:00,23.66,23.79,23.64,23.71,70800.0,16.7094,16.8012,16.6953,16.7447,70800.0
2005-04-28 10:35:00,23.69,23.8,23.65,23.8,89800.0,16.7306,16.8083,16.7023,16.8083,89800.0
2005-04-28 10:40:00,23.8,23.84,23.8,23.82,69000.0,16.8083,16.8365,16.8083,16.8224,69000.0
2005-04-28 10:45:00,23.82,23.85,23.8,23.85,117800.0,16.8224,16.8436,16.8083,16.8436,117800.0
2005-04-28 10:50:00,23.85,23.98,23.85,23.89,128000.0,16.8436,16.9354,16.8436,16.8718,128000.0
2005-04-28 10:55:00,23.88,23.88,23.72,23.72,102000.0,16.8648,16.8648,16.7518,16.7518,102000.0
2005-04-28 11:00:00,23.73,23.83,23.7,23.83,84800.0,16.7588,16.8295,16.7377,16.8295,84800.0
2005-04-28 11:05:00,23.79,23.8,23.73,23.75,55400.0,16.8012,16.8083,16.7588,16.773,55400.0
2005-04-28 11:10:00,23.74,23.74,23.7,23.7,22400.0,16.7659,16.7659,16.7377,16.7377,22400.0
2005-04-28 11:15:00,23.68,23.69,23.62,23.62,78200.0,16.7235,16.7306,16.6812,16.6812,78200.0
2005-04-28 11:20:00,23.62,23.75,23.61,23.71,57600.0,16.6812,16.773,16.6741,16.7447,57600.0
2005-04-28 11:25:00,23.77,23.78,23.7,23.74,70400.0,16.7871,16.7942,16.7377,16.7659,70400.0
2005-04-28 11:30:00,23.73,23.73,23.61,23.63,26800.0,16.7588,16.7588,16.6741,16.6882,26800.0
2005-04-28 11:35:00,23.61,23.67,23.6,23.66,58200.0,16.6741,16.7165,16.667,16.7094,58200.0
2005-04-28 11:40:00,23.66,23.72,23.65,23.68,55000.0,16.7094,16.7518,16.7023,16.7235,55000.0
2005-04-28 11:45:00,23.68,23.72,23.64,23.64,30200.0,16.7235,16.7518,16.6953,16.6953,30200.0
2005-04-28 11:50:00,23.63,23.66,23.59,23.65,203600.0,16.6882,16.7094,16.66,16.7023,203600.0
2005-04-28 11:55:00,23.65,23.65,23.59,23.59,34800.0,16.7023,16.7023,16.66,16.66,34800.0
2005-04-28 12:00:00,23.59,23.6,23.56,23.56,94400.0,16.66,16.667,16.6388,16.6388,94400.0
2005-04-28 12:05:00,23.56,23.56,23.5,23.52,37800.0,16.6388,16.6388,16.5964,16.6105,37800.0
2005-04-28 12:10:00,23.5,23.51,23.47,23.49,18600.0,16.5964,16.6035,16.5752,16.5894,18600.0
2005-04-28 12:15:00,23.49,23.5,23.45,23.49,62000.0,16.5894,16.5964,16.5611,16.5894,62000.0
2005-04-28 12:20:00,23.49,23.49,23.46,23.46,44000.0,16.5894,16.5894,16.5682,16.5682,44000.0
2005-04-28 12:25:00,23.46,23.52,23.46,23.5,85800.0,16.5682,16.6105,16.5682,16.5964,85800.0
2005-04-28 12:30:00,23.5,23.5,23.48,23.49,33200.0,16.5964,16.5964,16.5823,16.5894,33200.0
2005-04-28 12:35:00,23.49,23.51,23.48,23.48,116800.0,16.5894,16.6035,16.5823,16.5823,116800.0
2005-04-28 12:40:00,23.5,23.5,23.48,23.49,31000.0,16.5964,16.5964,16.5823,16.5894,31000.0
2005-04-28 12:45:00,23.49,23.5,23.47,23.48,90400.0,16.5894,16.5964,16.5752,16.5823,90400.0
2005-04-28 12:50:00,23.48,23.5,23.48,23.49,58400.0,16.5823,16.5964,16.5823,16.5894,58400.0
2005-04-28 12:55:00,23.49,23.49,23.49,23.49,6800.0,16.5894,16.5894,16.5894,16.5894,6800.0
2005-04-28 13:00:00,23.49,23.49,23.43,23.43,50000.0,16.5894,16.5894,16.547,16.547,50000.0
2005-04-28 13:05:00,23.43,23.44,23.41,23.41,50400.0,16.547,16.554,16.5329,16.5329,50400.0
2005-04-28 13:10:00,23.41,23.45,23.4,23.45,44000.0,16.5329,16.5611,16.5258,16.5611,44000.0
2005-04-28 13:15:00,23.45,23.54,23.45,23.53,220400.0,16.5611,16.6247,16.5611,16.6176,220400.0
2005-04-28 13:20:00,23.53,23.61,23.53,23.58,84600.0,16.6176,16.6741,16.6176,16.6529,84600.0
2005-04-28 13:25:00,23.57,23.58,23.5,23.5,52200.0,16.6458,16.6529,16.5964,16.5964,52200.0
2005-04-28 13:30:00,23.5,23.52,23.5,23.52,138000.0,16.5964,16.6105,16.5964,16.6105,138000.0
2005-04-28 13:35:00,23.52,23.53,23.49,23.49,23600.0,16.6105,16.6176,16.5894,16.5894,23600.0
2005-04-28 13:40:00,23.49,23.49,23.48,23.49,150200.0,16.5894,16.5894,16.5823,16.5894,150200.0
2005-04-28 13:45:00,23.49,23.51,23.47,23.48,88800.0,16.5894,16.6035,16.5752,16.5823,88800.0
2005-04-28 13:50:00,23.48,23.5,23.48,23.5,38400.0,16.5823,16.5964,16.5823,16.5964,38400.0
2005-04-28 13:55:00,23.5,23.55,23.5,23.51,98200.0,16.5964,16.6317,16.5964,16.6035,98200.0
2005-04-28 14:00:00,23.53,23.53,23.48,23.53,65200.0,16.6176,16.6176,16.5823,16.6176,65200.0
2005-04-28 14:05:00,23.53,23.55,23.49,23.53,59200.0,16.6176,16.6317,16.5894,16.6176,59200.0
2005-04-28 14:10:00,23.54,23.6,23.53,23.53,37400.0,16.6247,16.667,16.6176,16.6176,37400.0
2005-04-28 14:15:00,23.53,23.59,23.53,23.59,23200.0,16.6176,16.66,16.6176,16.66,23200.0
2005-04-28 14:20:00,23.58,23.59,23.5,23.52,59800.0,16.6529,16.66,16.5964,16.6105,59800.0
2005-04-28 14:25:00,23.53,23.54,23.52,23.52,60600.0,16.6176,16.6247,16.6105,16.6105,60600.0
2005-04-28 14:30:00,23.52,23.61,23.52,23.6,171000.0,16.6105,16.6741,16.6105,16.667,171000.0
2005-04-28 14:35:00,23.6,23.68,23.6,23.68,31600.0,16.667,16.7235,16.667,16.7235,31600.0
2005-04-28 14:40:00,23.67,23.67,23.61,23.63,55400.0,16.7165,16.7165,16.6741,16.6882,55400.0
2005-04-28 14:45:00,23.64,23.64,23.63,23.63,68600.0,16.6953,16.6953,16.6882,16.6882,68600.0
2005-04-28 14:50:00,23.63,23.63,23.59,23.59,71600.0,16.6882,16.6882,16.66,16.66,71600.0
2005-04-28 14:55:00,23.59,23.59,23.56,23.56,63800.0,16.66,16.66,16.6388,16.6388,63800.0
2005-04-28 15:00:00,23.55,23.59,23.54,23.55,55800.0,16.6317,16.66,16.6247,16.6317,55800.0
2005-04-28 15:05:00,23.55,23.55,23.51,23.53,51600.0,16.6317,16.6317,16.6035,16.6176,51600.0
2005-04-28 15:10:00,23.53,23.56,23.53,23.55,26000.0,16.6176,16.6388,16.6176,16.6317,26000.0
2005-04-28 15:15:00,23.56,23.63,23.56,23.62,77800.0,16.6388,16.6882,16.6388,16.6812,77800.0
2005-04-28 15:20:00,23.63,23.68,23.63,23.65,86800.0,16.6882,16.7235,16.6882,16.7023,86800.0
2005-04-28 15:25:00,23.65,23.65,23.61,23.64,92200.0,16.7023,16.7023,16.6741,16.6953,92200.0
2005-04-28 15:30:00,23.65,23.66,23.63,23.66,86800.0,16.7023,16.7094,16.6882,16.7094,86800.0
2005-04-28 15:35:00,23.66,23.69,23.65,23.68,83600.0,16.7094,16.7306,16.7023,16.7235,83600.0
2005-04-28 15:40:00,23.69,23.7,23.68,23.69,81000.0,16.7306,16.7377,16.7235,16.7306,81000.0
2005-04-28 15:45:00,23.69,23.7,23.6,23.62,127000.0,16.7306,16.7377,16.667,16.6812,127000.0
2005-04-28 15:50:00,23.62,23.67,23.62,23.67,113200.0,16.6812,16.7165,16.6812,16.7165,113200.0
2005-04-28 15:55:00,23.67,23.68,23.64,23.66,142000.0,16.7165,16.7235,16.6953,16.7094,142000.0
2005-04-29 09:35:00,24.05,24.13,24.05,24.13,88000.0,16.9848,17.0413,16.9848,17.0413,88000.0
2005-04-29 09:40:00,24.11,24.2,24.11,24.13,78800.0,17.0272,17.0908,17.0272,17.0413,78800.0
2005-04-29 09:45:00,24.13,24.13,23.93,23.94,47400.0,17.0413,17.0413,16.9001,16.9072,47400.0
2005-04-29 09:50:00,23.93,23.96,23.9,23.93,60800.0,16.9001,16.9213,16.8789,16.9001,60800.0
2005-04-29 09:55:00,23.93,23.95,23.93,23.95,82200.0,16.9001,16.9142,16.9001,16.9142,82200.0
2005-04-29 10:00:00,23.95,23.95,23.8,23.81,79800.0,16.9142,16.9142,16.8083,16.8153,79800.0
2005-04-29 10:05:00,23.81,23.88,23.81,23.88,126800.0,16.8153,16.8648,16.8153,16.8648,126800.0
2005-04-29 10:10:00,23.88,23.88,23.78,23.8,70600.0,16.8648,16.8648,16.7942,16.8083,70600.0
2005-04-29 10:15:00,23.82,23.93,23.81,23.91,49800.0,16.8224,16.9001,16.8153,16.886,49800.0
2005-04-29 10:20:00,23.88,23.89,23.79,23.8,35000.0,16.8648,16.8718,16.8012,16.8083,35000.0
2005-04-29 10:25:00,23.8,23.8,23.77,23.78,51400.0,16.8083,16.8083,16.7871,16.7942,51400.0
2005-04-29 10:30:00,23.79,23.8,23.78,23.78,45600.0,16.8012,16.8083,16.7942,16.7942,45600.0
2005-04-29 10:35:00,23.75,23.75,23.66,23.66,64200.0,16.773,16.773,16.7094,16.7094,64200.0
2005-04-29 10:40:00,23.67,23.74,23.66,23.7,69200.0,16.7165,16.7659,16.7094,16.7377,69200.0
2005-04-29 10:45:00,23.7,23.79,23.7,23.78,36800.0,16.7377,16.8012,16.7377,16.7942,36800.0
2005-04-29 10:50:00,23.79,23.83,23.76,23.77,70400.0,16.8012,16.8295,16.78,16.7871,70400.0
2005-04-29 10:55:00,23.77,23.83,23.77,23.8,97400.0,16.7871,16.8295,16.7871,16.8083,97400.0
2005-04-29 11:00:00,23.81,23.82,23.75,23.76,66800.0,16.8153,16.8224,16.773,16.78,66800.0
2005-04-29 11:05:00,23.76,23.86,23.76,23.84,77200.0,16.78,16.8507,16.78,16.8365,77200.0
2005-04-29 11:10:00,23.84,23.86,23.8,23.86,54600.0,16.8365,16.8507,16.8083,16.8507,54600.0
2005-04-29 11:15:00,23.86,23.88,23.81,23.83,87000.0,16.8507,16.8648,16.8153,16.8295,87000.0
2005-04-29 11:20:00,23.83,23.83,23.79,23.82,32000.0,16.8295,16.8295,16.8012,16.8224,32000.0
2005-04-29 11:25:00,23.82,23.95,23.82,23.93,93400.0,16.8224,16.9142,16.8224,16.9001,93400.0
2005-04-29 11:30:00,23.92,23.93,23.78,23.78,63200.0,16.893,16.9001,16.7942,16.7942,63200.0
2005-04-29 11:35:00,23.78,23.78,23.7,23.7,88400.0,16.7942,16.7942,16.7377,16.7377,88400.0
2005-04-29 11:40:00,23.68,23.71,23.66,23.66,35800.0,16.7235,16.7447,16.7094,16.7094,35800.0
2005-04-29 11:45:00,23.67,23.73,23.63,23.71,73800.0,16.7165,16.7588,16.6882,16.7447,73800.0
2005-04-29 11:50:00,23.72,23.77,23.72,23.75,123400.0,16.7518,16.7871,16.7518,16.773,123400.0
2005-04-29 11:55:00,23.75,23.79,23.74,23.78,80000.0,16.773,16.8012,16.7659,16.7942,80000.0
2005-04-29 12:00:00,23.8,23.84,23.8,23.81,85800.0,16.8083,16.8365,16.8083,16.8153,85800.0
2005-04-29 12:05:00,23.81,23.88,23.81,23.87,131400.0,16.8153,16.8648,16.8153,16.8577,131400.0
2005-04-29 12:10:00,23.87,23.9,23.86,23.89,76600.0,16.8577,16.8789,16.8507,16.8718,76600.0
2005-04-29 12:15:00,23.89,23.89,23.85,23.87,55400.0,16.8718,16.8718,16.8436,16.8577,55400.0
2005-04-29 12:20:00,23.86,23.88,23.86,23.86,24000.0,16.8507,16.8648,16.8507,16.8507,24000.0
2005-04-29 12:25:00,23.87,23.92,23.86,23.92,32200.0,16.8577,16.893,16.8507,16.893,32200.0
2005-04-29 12:30:00,23.92,23.97,23.92,23.97,139600.0,16.893,16.9283,16.893,16.9283,139600.0
2005-04-29 12:35:00,23.96,23.97,23.94,23.97,27000.0,16.9213,16.9283,16.9072,16.9283,27000.0
2005-04-29 12:40:00,23.97,24.05,23.97,24.02,43800.0,16.9283,16.9848,16.9283,16.9637,43800.0
2005-04-29 12:45:00,23.99,24.0,23.96,23.96,19000.0,16.9425,16.9495,16.9213,16.9213,19000.0
2005-04-29 12:50:00,23.97,23.98,23.95,23.98,14000.0,16.9283,16.9354,16.9142,16.9354,14000.0
2005-04-29 12:55:00,23.97,23.97,23.89,23.91,39200.0,16.9283,16.9283,16.8718,16.886,39200.0
2005-04-29 13:00:00,23.89,23.95,23.88,23.94,62800.0,16.8718,16.9142,16.8648,16.9072,62800.0
2005-04-29 13:05:00,23.96,23.98,23.93,23.93,30200.0,16.9213,16.9354,16.9001,16.9001,30200.0
2005-04-29 13:10:00,23.93,24.0,23.93,23.96,72200.0,16.9001,16.9495,16.9001,16.9213,72200.0
2005-04-29 13:15:00,23.95,24.0,23.93,23.98,32400.0,16.9142,16.9495,16.9001,16.9354,32400.0
2005-04-29 13:20:00,23.98,24.0,23.94,23.94,25800.0,16.9354,16.9495,16.9072,16.9072,25800.0
2005-04-29 13:25:00,23.95,23.99,23.92,23.99,41800.0,16.9142,16.9425,16.893,16.9425,41800.0
2005-04-29 13:30:00,23.99,24.02,23.98,24.02,18200.0,16.9425,16.9637,16.9354,16.9637,18200.0
2005-04-29 13:35:00,24.01,24.01,23.95,23.95,16600.0,16.9566,16.9566,16.9142,16.9142,16600.0
2005-04-29 13:40:00,23.95,23.97,23.9,23.9,26800.0,16.9142,16.9283,16.8789,16.8789,26800.0
2005-04-29 13:45:00,23.9,23.9,23.84,23.85,37200.0,16.8789,16.8789,16.8365,16.8436,37200.0
2005-04-29 13:50:00,23.84,23.84,23.75,23.75,52600.0,16.8365,16.8365,16.773,16.773,52600.0
2005-04-29 13:55:00,23.75,23.77,23.7,23.75,75600.0,16.773,16.7871,16.7377,16.773,75600.0
2005-04-29 14:00:00,23.75,23.79,23.7,23.71,71200.0,16.773,16.8012,16.7377,16.7447,71200.0
2005-04-29 14:05:00,23.71,23.77,23.69,23.75,49200.0,16.7447,16.7871,16.7306,16.773,49200.0
2005-04-29 14:10:00,23.73,23.73,23.7,23.7,32800.0,16.7588,16.7588,16.7377,16.7377,32800.0
2005-04-29 14:15:00,23.7,23.7,23.68,23.68,11400.0,16.7377,16.7377,16.7235,16.7235,11400.0
2005-04-29 14:20:00,23.67,23.67,23.55,23.56,52200.0,16.7165,16.7165,16.6317,16.6388,52200.0
2005-04-29 14:25:00,23.56,23.6,23.53,23.57,44000.0,16.6388,16.667,16.6176,16.6458,44000.0
2005-04-29 14:30:00,23.57,23.58,23.54,23.58,47600.0,16.6458,16.6529,16.6247,16.6529,47600.0
2005-04-29 14:35:00,23.59,23.7,23.59,23.67,61000.0,16.66,16.7377,16.66,16.7165,61000.0
2005-04-29 14:40:00,23.67,23.78,23.66,23.78,33000.0,16.7165,16.7942,16.7094,16.7942,33000.0
2005-04-29 14:45:00,23.79,23.79,23.68,23.68,38800.0,16.8012,16.8012,16.7235,16.7235,38800.0
2005-04-29 14:50:00,23.68,23.68,23.61,23.61,44000.0,16.7235,16.7235,16.6741,16.6741,44000.0
2005-04-29 14:55:00,23.61,23.65,23.59,23.6,66600.0,16.6741,16.7023,16.66,16.667,66600.0
2005-04-29 15:00:00,23.6,23.61,23.55,23.58,64400.0,16.667,16.6741,16.6317,16.6529,64400.0
2005-04-29 15:05:00,23.58,23.59,23.5,23.5,40600.0,16.6529,16.66,16.5964,16.5964,40600.0
2005-04-29 15:10:00,23.5,23.55,23.49,23.5,80800.0,16.5964,16.6317,16.5894,16.5964,80800.0
2005-04-29 15:15:00,23.49,23.56,23.49,23.53,38400.0,16.5894,16.6388,16.5894,16.6176,38400.0
2005-04-29 15:20:00,23.51,23.55,23.5,23.52,89600.0,16.6035,16.6317,16.5964,16.6105,89600.0
2005-04-29 15:25:00,23.52,23.57,23.52,23.55,35400.0,16.6105,16.6458,16.6105,16.6317,35400.0
2005-04-29 15:30:00,23.55,23.56,23.53,23.55,56400.0,16.6317,16.6388,16.6176,16.6317,56400.0
2005-04-29 15:35:00,23.55,23.57,23.51,23.51,61000.0,16.6317,16.6458,16.6035,16.6035,61000.0
2005-04-29 15:40:00,23.51,23.59,23.5,23.58,68600.0,16.6035,16.66,16.5964,16.6529,68600.0
2005-04-29 15:45:00,23.58,23.71,23.58,23.71,114200.0,16.6529,16.7447,16.6529,16.7447,114200.0
2005-04-29 15:50:00,23.71,23.87,23.71,23.82,112800.0,16.7447,16.8577,16.7447,16.8224,112800.0
2005-04-29 15:55:00,23.8,23.82,23.75,23.78,135200.0,16.8083,16.8224,16.773,16.7942,135200.0
2005-05-02 09:30:00,23.48,23.58,23.47,23.58,113600.0,16.5823,16.6529,16.5752,16.6529,113600.0
2005-05-02 09:35:00,23.63,23.69,23.47,23.47,144000.0,16.6882,16.7306,16.5752,16.5752,144000.0
2005-05-02 09:40:00,23.47,23.5,23.39,23.43,166000.0,16.5752,16.5964,16.5187,16.547,166000.0
2005-05-02 09:45:00,23.47,23.49,23.31,23.31,121800.0,16.5752,16.5894,16.4622,16.4622,121800.0
2005-05-02 09:50:00,23.31,23.47,23.3,23.38,78000.0,16.4622,16.5752,16.4552,16.5117,78000.0
2005-05-02 09:55:00,23.38,23.38,23.33,23.37,62200.0,16.5117,16.5117,16.4764,16.5046,62200.0
2005-05-02 10:00:00,23.36,23.46,23.36,23.46,31400.0,16.4975,16.5682,16.4975,16.5682,31400.0
2005-05-02 10:05:00,23.46,23.64,23.46,23.64,121200.0,16.5682,16.6953,16.5682,16.6953,121200.0
2005-05-02 10:10:00,23.64,23.81,23.64,23.8,118200.0,16.6953,16.8153,16.6953,16.8083,118200.0
2005-05-02 10:15:00,23.81,23.89,23.74,23.75,80400.0,16.8153,16.8718,16.7659,16.773,80400.0
2005-05-02 10:20:00,23.75,23.85,23.74,23.85,75200.0,16.773,16.8436,16.7659,16.8436,75200.0
2005-05-02 10:25:00,23.85,23.94,23.79,23.93,67800.0,16.8436,16.9072,16.8012,16.9001,67800.0
2005-05-02 10:30:00,23.91,23.93,23.86,23.91,68400.0,16.886,16.9001,16.8507,16.886,68400.0
2005-05-02 10:35:00,23.9,24.11,23.9,24.1,108000.0,16.8789,17.0272,16.8789,17.0202,108000.0
2005-05-02 10:40:00,24.09,24.1,23.99,24.03,87600.0,17.0131,17.0202,16.9425,16.9707,87600.0
2005-05-02 10:45:00,24.03,24.03,23.91,23.93,74200.0,16.9707,16.9707,16.886,16.9001,74200.0
2005-05-02 10:50:00,23.88,23.98,23.87,23.95,83400.0,16.8648,16.9354,16.8577,16.9142,83400.0
2005-05-02 10:55:00,23.95,23.98,23.86,23.86,51200.0,16.9142,16.9354,16.8507,16.8507,51200.0
2005-05-02 11:00:00,23.85,23.93,23.85,23.91,47200.0,16.8436,16.9001,16.8436,16.886,47200.0
2005-05-02 11:05:00,23.91,23.96,23.91,23.95,37600.0,16.886,16.9213,16.886,16.9142,37600.0
2005-05-02 11:10:00,23.95,23.96,23.9,23.92,18600.0,16.9142,16.9213,16.8789,16.893,18600.0
2005-05-02 11:15:00,23.92,23.92,23.87,23.88,18600.0,16.893,16.893,16.8577,16.8648,18600.0
2005-05-02 11:20:00,23.89,23.91,23.86,23.89,29000.0,16.8718,16.886,16.8507,16.8718,29000.0
2005-05-02 11:25:00,23.89,23.9,23.85,23.86,33400.0,16.8718,16.8789,16.8436,16.8507,33400.0
2005-05-02 11:30:00,23.86,23.88,23.86,23.87,12000.0,16.8507,16.8648,16.8507,16.8577,12000.0
2005-05-02 11:35:00,23.85,23.89,23.84,23.84,20400.0,16.8436,16.8718,16.8365,16.8365,20400.0
2005-05-02 11:40:00,23.82,23.84,23.79,23.81,11000.0,16.8224,16.8365,16.8012,16.8153,11000.0
2005-05-02 11:45:00,23.82,23.91,23.8,23.9,56400.0,16.8224,16.886,16.8083,16.8789,56400.0
2005-05-02 11:50:00,23.9,23.94,23.86,23.87,22400.0,16.8789,16.9072,16.8507,16.8577,22400.0
2005-05-02 11:55:00,23.88,23.95,23.87,23.95,37800.0,16.8648,16.9142,16.8577,16.9142,37800.0
2005-05-02 12:00:00,23.96,23.99,23.92,23.93,31400.0,16.9213,16.9425,16.893,16.9001,31400.0
2005-05-02 12:05:00,23.94,23.98,23.9,23.98,19400.0,16.9072,16.9354,16.8789,16.9354,19400.0
2005-05-02 12:10:00,23.96,23.99,23.94,23.99,19800.0,16.9213,16.9425,16.9072,16.9425,19800.0
2005-05-02 12:15:00,23.98,24.02,23.97,24.02,20200.0,16.9354,16.9637,16.9283,16.9637,20200.0
2005-05-02 12:20:00,24.01,24.05,23.99,24.03,39000.0,16.9566,16.9848,16.9425,16.9707,39000.0
2005-05-02 12:25:00,24.02,24.02,23.92,23.96,36400.0,16.9637,16.9637,16.893,16.9213,36400.0
2005-05-02 12:30:00,23.95,23.96,23.91,23.95,33200.0,16.9142,16.9213,16.886,16.9142,33200.0
2005-05-02 12:35:00,23.95,23.95,23.92,23.93,24600.0,16.9142,16.9142,16.893,16.9001,24600.0
2005-05-02 12:40:00,23.93,23.97,23.91,23.91,56800.0,16.9001,16.9283,16.886,16.886,56800.0
2005-05-02 12:45:00,23.92,23.92,23.9,23.92,29400.0,16.893,16.893,16.8789,16.893,29400.0
2005-05-02 12:50:00,23.92,23.99,23.92,23.92,40800.0,16.893,16.9425,16.893,16.893,40800.0
2005-05-02 12:55:00,23.92,23.96,23.91,23.96,17400.0,16.893,16.9213,16.886,16.9213,17400.0
2005-05-02 13:00:00,23.96,23.96,23.95,23.95,26200.0,16.9213,16.9213,16.9142,16.9142,26200.0
2005-05-02 13:05:00,23.95,23.96,23.95,23.95,36600.0,16.9142,16.9213,16.9142,16.9142,36600.0
2005-05-02 13:10:00,23.95,23.95,23.93,23.93,21200.0,16.9142,16.9142,16.9001,16.9001,21200.0
2005-05-02 13:15:00,23.93,23.97,23.93,23.96,39200.0,16.9001,16.9283,16.9001,16.9213,39200.0
2005-05-02 13:20:00,23.97,23.99,23.96,23.98,22400.0,16.9283,16.9425,16.9213,16.9354,22400.0
2005-05-02 13:25:00,23.98,23.99,23.95,23.95,34400.0,16.9354,16.9425,16.9142,16.9142,34400.0
2005-05-02 13:30:00,23.94,23.98,23.92,23.97,49200.0,16.9072,16.9354,16.893,16.9283,49200.0
2005-05-02 13:35:00,23.98,24.05,23.98,24.05,43400.0,16.9354,16.9848,16.9354,16.9848,43400.0
2005-05-02 13:40:00,24.04,24.19,24.04,24.19,74200.0,16.9778,17.0837,16.9778,17.0837,74200.0
2005-05-02 13:45:00,24.2,24.23,24.14,24.17,70400.0,17.0908,17.112,17.0484,17.0696,70400.0
2005-05-02 13:50:00,24.17,24.2,24.03,24.03,43000.0,17.0696,17.0908,16.9707,16.9707,43000.0
2005-05-02 13:55:00,24.14,24.24,24.14,24.23,79800.0,17.0484,17.119,17.0484,17.112,79800.0
2005-05-02 14:00:00,24.22,24.31,24.22,24.27,102400.0,17.1049,17.1685,17.1049,17.1402,102400.0
2005-05-02 14:05:00,24.27,24.29,24.22,24.29,78600.0,17.1402,17.1543,17.1049,17.1543,78600.0
2005-05-02 14:10:00,24.29,24.29,24.23,24.28,59200.0,17.1543,17.1543,17.112,17.1473,59200.0
2005-05-02 14:15:00,24.28,24.3,24.26,24.3,91000.0,17.1473,17.1614,17.1331,17.1614,91000.0
2005-05-02 14:20:00,24.29,24.39,24.29,24.38,98000.0,17.1543,17.225,17.1543,17.2179,98000.0
2005-05-02 14:25:00,24.38,24.39,24.32,24.38,100200.0,17.2179,17.225,17.1755,17.2179,100200.0
2005-05-02 14:30:00,24.38,24.41,24.36,24.36,86600.0,17.2179,17.2391,17.2038,17.2038,86600.0
2005-05-02 14:35:00,24.36,24.45,24.36,24.45,66000.0,17.2038,17.2673,17.2038,17.2673,66000.0
2005-05-02 14:40:00,24.45,24.45,24.4,24.4,77000.0,17.2673,17.2673,17.232,17.232,77000.0
2005-05-02 14:45:00,24.4,24.49,24.39,24.47,74200.0,17.232,17.2956,17.225,17.2815,74200.0
2005-05-02 14:50:00,24.48,24.48,24.42,24.42,73000.0,17.2885,17.2885,17.2461,17.2461,73000.0
2005-05-02 14:55:00,24.41,24.45,24.41,24.45,45200.0,17.2391,17.2673,17.2391,17.2673,45200.0
2005-05-02 15:00:00,24.45,24.46,24.44,24.45,42200.0,17.2673,17.2744,17.2603,17.2673,42200.0
2005-05-02 15:05:00,24.46,24.46,24.43,24.43,39000.0,17.2744,17.2744,17.2532,17.2532,39000.0
2005-05-02 15:10:00,24.43,24.47,24.43,24.47,56000.0,17.2532,17.2815,17.2532,17.2815,56000.0
2005-05-02 15:15:00,24.46,24.5,24.46,24.5,96600.0,17.2744,17.3026,17.2744,17.3026,96600.0
2005-05-02 15:20:00,24.5,24.61,24.5,24.61,121400.0,17.3026,17.3803,17.3026,17.3803,121400.0
2005-05-02 15:25:00,24.61,24.62,24.54,24.61,135400.0,17.3803,17.3874,17.3309,17.3803,135400.0
2005-05-02 15:30:00,24.61,24.61,24.57,24.59,110600.0,17.3803,17.3803,17.3521,17.3662,110600.0
2005-05-02 15:35:00,24.6,24.63,24.58,24.58,87200.0,17.3733,17.3945,17.3591,17.3591,87200.0
2005-05-02 15:40:00,24.57,24.61,24.53,24.6,113400.0,17.3521,17.3803,17.3238,17.3733,113400.0
2005-05-02 15:45:00,24.6,24.68,24.59,24.64,135000.0,17.3733,17.4298,17.3662,17.4015,135000.0
2005-05-02 15:50:00,24.64,24.66,24.58,24.62,156000.0,17.4015,17.4156,17.3591,17.3874,156000.0
2005-05-02 15:55:00,24.62,24.72,24.61,24.7,179800.0,17.3874,17.458,17.3803,17.4439,179800.0
2005-05-03 09:30:00,24.43,24.55,24.43,24.45,92200.0,17.2532,17.338,17.2532,17.2673,92200.0
2005-05-03 09:35:00,24.43,24.43,24.25,24.25,103400.0,17.2532,17.2532,17.1261,17.1261,103400.0
2005-05-03 09:40:00,24.25,24.35,24.17,24.35,105600.0,17.1261,17.1967,17.0696,17.1967,105600.0
2005-05-03 09:45:00,24.34,24.34,24.25,24.25,85000.0,17.1896,17.1896,17.1261,17.1261,85000.0
2005-05-03 09:50:00,24.24,24.25,24.17,24.21,77000.0,17.119,17.1261,17.0696,17.0978,77000.0
2005-05-03 09:55:00,24.21,24.3,24.19,24.23,87000.0,17.0978,17.1614,17.0837,17.112,87000.0
2005-05-03 10:00:00,24.25,24.32,24.18,24.32,64200.0,17.1261,17.1755,17.0766,17.1755,64200.0
2005-05-03 10:05:00,24.32,24.32,24.22,24.25,68400.0,17.1755,17.1755,17.1049,17.1261,68400.0
2005-05-03 10:10:00,24.25,24.3,24.23,24.28,71000.0,17.1261,17.1614,17.112,17.1473,71000.0
2005-05-03 10:15:00,24.31,24.38,24.25,24.25,251200.0,17.1685,17.2179,17.1261,17.1261,251200.0
2005-05-03 10:20:00,24.27,24.34,24.25,24.28,57200.0,17.1402,17.1896,17.1261,17.1473,57200.0
2005-05-03 10:25:00,24.28,24.33,24.24,24.3,49800.0,17.1473,17.1826,17.119,17.1614,49800.0
2005-05-03 10:30:00,24.29,24.31,24.17,24.18,80600.0,17.1543,17.1685,17.0696,17.0766,80600.0
2005-05-03 10:35:00,24.19,24.29,24.19,24.27,61000.0,17.0837,17.1543,17.0837,17.1402,61000.0
2005-05-03 10:40:00,24.26,24.28,24.24,24.25,37600.0,17.1331,17.1473,17.119,17.1261,37600.0
2005-05-03 10:45:00,24.25,24.28,24.23,24.27,54400.0,17.1261,17.1473,17.112,17.1402,54400.0
2005-05-03 10:50:00,24.25,24.3,24.25,24.28,67800.0,17.1261,17.1614,17.1261,17.1473,67800.0
2005-05-03 10:55:00,24.28,24.28,24.23,24.24,71800.0,17.1473,17.1473,17.112,17.119,71800.0
2005-05-03 11:00:00,24.23,24.25,24.21,24.21,48200.0,17.112,17.1261,17.0978,17.0978,48200.0
2005-05-03 11:05:00,24.21,24.23,24.2,24.23,38000.0,17.0978,17.112,17.0908,17.112,38000.0
2005-05-03 11:10:00,24.25,24.27,24.23,24.24,28000.0,17.1261,17.1402,17.112,17.119,28000.0
2005-05-03 11:15:00,24.25,24.27,24.24,24.27,23600.0,17.1261,17.1402,17.119,17.1402,23600.0
2005-05-03 11:20:00,24.27,24.31,24.26,24.29,28400.0,17.1402,17.1685,17.1331,17.1543,28400.0
2005-05-03 11:25:00,24.29,24.29,24.23,24.26,130600.0,17.1543,17.1543,17.112,17.1331,130600.0
2005-05-03 11:30:00,24.25,24.32,24.25,24.3,25000.0,17.1261,17.1755,17.1261,17.1614,25000.0
2005-05-03 11:35:00,24.3,24.31,24.29,24.29,20200.0,17.1614,17.1685,17.1543,17.1543,20200.0
2005-05-03 11:40:00,24.29,24.32,24.29,24.3,40600.0,17.1543,17.1755,17.1543,17.1614,40600.0
2005-05-03 11:45:00,24.3,24.3,24.25,24.25,48400.0,17.1614,17.1614,17.1261,17.1261,48400.0
2005-05-03 11:50:00,24.25,24.25,24.23,24.25,11600.0,17.1261,17.1261,17.112,17.1261,11600.0
2005-05-03 11:55:00,24.24,24.24,24.21,24.21,105000.0,17.119,17.119,17.0978,17.0978,105000.0
2005-05-03 12:00:00,24.21,24.22,24.2,24.22,18200.0,17.0978,17.1049,17.0908,17.1049,18200.0
2005-05-03 12:05:00,24.21,24.29,24.21,24.27,12400.0,17.0978,17.1543,17.0978,17.1402,12400.0
2005-05-03 12:10:00,24.27,24.3,24.27,24.29,14000.0,17.1402,17.1614,17.1402,17.1543,14000.0
2005-05-03 12:15:00,24.29,24.3,24.28,24.3,7400.0,17.1543,17.1614,17.1473,17.1614,7400.0
2005-05-03 12:20:00,24.29,24.33,24.29,24.31,35200.0,17.1543,17.1826,17.1543,17.1685,35200.0
2005-05-03 12:25:00,24.31,24.31,24.29,24.29,14200.0,17.1685,17.1685,17.1543,17.1543,14200.0
2005-05-03 12:30:00,24.3,24.34,24.3,24.34,26600.0,17.1614,17.1896,17.1614,17.1896,26600.0
2005-05-03 12:35:00,24.34,24.34,24.3,24.3,51800.0,17.1896,17.1896,17.1614,17.1614,51800.0
2005-05-03 12:40:00,24.3,24.32,24.3,24.32,80800.0,17.1614,17.1755,17.1614,17.1755,80800.0
2005-05-03 12:45:00,24.32,24.32,24.29,24.3,52800.0,17.1755,17.1755,17.1543,17.1614,52800.0
2005-05-03 12:50:00,24.3,24.31,24.3,24.3,74200.0,17.1614,17.1685,17.1614,17.1614,74200.0
2005-05-03 12:55:00,24.3,24.3,24.22,24.22,56200.0,17.1614,17.1614,17.1049,17.1049,56200.0
2005-05-03 13:00:00,24.23,24.28,24.22,24.27,35600.0,17.112,17.1473,17.1049,17.1402,35600.0
2005-05-03 13:05:00,24.25,24.27,24.18,24.18,56400.0,17.1261,17.1402,17.0766,17.0766,56400.0
2005-05-03 13:10:00,24.18,24.18,24.16,24.16,44400.0,17.0766,17.0766,17.0625,17.0625,44400.0
2005-05-03 13:15:00,24.16,24.18,24.16,24.16,30400.0,17.0625,17.0766,17.0625,17.0625,30400.0
2005-05-03 13:20:00,24.17,24.17,24.1,24.13,121400.0,17.0696,17.0696,17.0202,17.0413,121400.0
2005-05-03 13:25:00,24.13,24.22,24.13,24.18,53000.0,17.0413,17.1049,17.0413,17.0766,53000.0
2005-05-03 13:30:00,24.18,24.24,24.18,24.23,18600.0,17.0766,17.119,17.0766,17.112,18600.0
2005-05-03 13:35:00,24.22,24.24,24.18,24.2,32600.0,17.1049,17.119,17.0766,17.0908,32600.0
2005-05-03 13:40:00,24.21,24.22,24.2,24.2,18200.0,17.0978,17.1049,17.0908,17.0908,18200.0
2005-05-03 13:45:00,24.19,24.2,24.18,24.18,26600.0,17.0837,17.0908,17.0766,17.0766,26600.0
2005-05-03 13:50:00,24.18,24.18,24.15,24.16,53800.0,17.0766,17.0766,17.0555,17.0625,53800.0
2005-05-03 13:55:00,24.15,24.22,24.15,24.2,32600.0,17.0555,17.1049,17.0555,17.0908,32600.0
2005-05-03 14:00:00,24.2,24.22,24.19,24.22,16200.0,17.0908,17.1049,17.0837,17.1049,16200.0
2005-05-03 14:05:00,24.22,24.22,24.15,24.16,26800.0,17.1049,17.1049,17.0555,17.0625,26800.0
2005-05-03 14:10:00,24.16,24.28,24.16,24.25,54400.0,17.0625,17.1473,17.0625,17.1261,54400.0
2005-05-03 14:15:00,24.25,24.29,24.23,24.23,238600.0,17.1261,17.1543,17.112,17.112,238600.0
2005-05-03 14:20:00,24.25,24.28,24.22,24.27,77200.0,17.1261,17.1473,17.1049,17.1402,77200.0
2005-05-03 14:25:00,24.27,24.29,24.23,24.23,75600.0,17.1402,17.1543,17.112,17.112,75600.0
2005-05-03 14:30:00,24.23,24.36,24.22,24.36,67800.0,17.112,17.2038,17.1049,17.2038,67800.0
2005-05-03 14:35:00,24.36,24.4,24.33,24.34,63400.0,17.2038,17.232,17.1826,17.1896,63400.0
2005-05-03 14:40:00,24.33,24.33,24.25,24.29,42000.0,17.1826,17.1826,17.1261,17.1543,42000.0
2005-05-03 14:45:00,24.28,24.37,24.28,24.34,52800.0,17.1473,17.2108,17.1473,17.1896,52800.0
2005-05-03 14:50:00,24.34,24.36,24.32,24.33,27400.0,17.1896,17.2038,17.1755,17.1826,27400.0
2005-05-03 14:55:00,24.35,24.35,24.3,24.33,49400.0,17.1967,17.1967,17.1614,17.1826,49400.0
2005-05-03 15:00:00,24.34,24.35,24.28,24.33,64200.0,17.1896,17.1967,17.1473,17.1826,64200.0
2005-05-03 15:05:00,24.33,24.33,24.21,24.21,149600.0,17.1826,17.1826,17.0978,17.0978,149600.0
2005-05-03 15:10:00,24.21,24.22,24.13,24.13,77400.0,17.0978,17.1049,17.0413,17.0413,77400.0
2005-05-03 15:15:00,24.14,24.21,24.12,24.21,120800.0,17.0484,17.0978,17.0343,17.0978,120800.0
2005-05-03 15:20:00,24.2,24.33,24.2,24.31,167000.0,17.0908,17.1826,17.0908,17.1685,167000.0
2005-05-03 15:25:00,24.3,24.32,24.25,24.25,59000.0,17.1614,17.1755,17.1261,17.1261,59000.0
2005-05-03 15:30:00,24.25,24.25,24.19,24.2,106200.0,17.1261,17.1261,17.0837,17.0908,106200.0
2005-05-03 15:35:00,24.21,24.27,24.2,24.26,114400.0,17.0978,17.1402,17.0908,17.1331,114400.0
2005-05-03 15:40:00,24.25,24.29,24.22,24.22,82200.0,17.1261,17.1543,17.1049,17.1049,82200.0
2005-05-03 15:45:00,24.22,24.23,24.17,24.18,134600.0,17.1049,17.112,17.0696,17.0766,134600.0
2005-05-03 15:50:00,24.18,24.22,24.18,24.21,161600.0,17.0766,17.1049,17.0766,17.0978,161600.0
2005-05-03 15:55:00,24.2,24.25,24.2,24.25,193000.0,17.0908,17.1261,17.0908,17.1261,193000.0
2005-05-04 09:30:00,24.39,24.49,24.39,24.41,167800.0,17.225,17.2956,17.225,17.2391,167800.0
2005-05-04 09:35:00,24.38,24.38,24.28,24.28,69800.0,17.2179,17.2179,17.1473,17.1473,69800.0
2005-05-04 09:40:00,24.28,24.5,24.21,24.42,97400.0,17.1473,17.3026,17.0978,17.2461,97400.0
2005-05-04 09:45:00,24.43,24.48,24.35,24.39,84200.0,17.2532,17.2885,17.1967,17.225,84200.0
2005-05-04 09:50:00,24.39,24.5,24.39,24.45,52400.0,17.225,17.3026,17.225,17.2673,52400.0
2005-05-04 09:55:00,24.45,24.48,24.35,24.35,44200.0,17.2673,17.2885,17.1967,17.1967,44200.0
2005-05-04 10:00:00,24.35,24.35,24.25,24.25,108400.0,17.1967,17.1967,17.1261,17.1261,108400.0
2005-05-04 10:05:00,24.27,24.27,24.19,24.2,140400.0,17.1402,17.1402,17.0837,17.0908,140400.0
2005-05-04 10:10:00,24.2,24.25,24.15,24.16,139600.0,17.0908,17.1261,17.0555,17.0625,139600.0
2005-05-04 10:15:00,24.16,24.25,24.16,24.25,49000.0,17.0625,17.1261,17.0625,17.1261,49000.0
2005-05-04 10:20:00,24.25,24.3,24.23,24.25,131200.0,17.1261,17.1614,17.112,17.1261,131200.0
2005-05-04 10:25:00,24.25,24.26,24.22,24.25,99000.0,17.1261,17.1331,17.1049,17.1261,99000.0
2005-05-04 10:30:00,24.25,24.25,24.0,24.0,231600.0,17.1261,17.1261,16.9495,16.9495,231600.0
2005-05-04 10:35:00,24.0,24.01,23.73,23.75,198000.0,16.9495,16.9566,16.7588,16.773,198000.0
2005-05-04 10:40:00,23.76,24.03,23.75,24.0,245000.0,16.78,16.9707,16.773,16.9495,245000.0
2005-05-04 10:45:00,24.0,24.0,23.95,23.99,177200.0,16.9495,16.9495,16.9142,16.9425,177200.0
2005-05-04 10:50:00,24.0,24.14,23.99,24.11,243800.0,16.9495,17.0484,16.9425,17.0272,243800.0
2005-05-04 10:55:00,24.11,24.13,24.02,24.03,80200.0,17.0272,17.0413,16.9637,16.9707,80200.0
2005-05-04 11:00:00,24.03,24.05,24.0,24.0,73800.0,16.9707,16.9848,16.9495,16.9495,73800.0
2005-05-04 11:05:00,23.98,23.98,23.81,23.9,112400.0,16.9354,16.9354,16.8153,16.8789,112400.0
2005-05-04 11:10:00,23.9,23.95,23.89,23.93,108400.0,16.8789,16.9142,16.8718,16.9001,108400.0
2005-05-04 11:15:00,23.93,23.93,23.78,23.78,61800.0,16.9001,16.9001,16.7942,16.7942,61800.0
2005-05-04 11:20:00,23.78,23.85,23.77,23.85,57200.0,16.7942,16.8436,16.7871,16.8436,57200.0
2005-05-04 11:25:00,23.85,23.9,23.82,23.9,76000.0,16.8436,16.8789,16.8224,16.8789,76000.0
2005-05-04 11:30:00,23.9,23.98,23.9,23.96,109200.0,16.8789,16.9354,16.8789,16.9213,109200.0
2005-05-04 11:35:00,23.96,23.97,23.93,23.94,116000.0,16.9213,16.9283,16.9001,16.9072,116000.0
2005-05-04 11:40:00,23.94,24.07,23.93,24.01,166000.0,16.9072,16.999,16.9001,16.9566,166000.0
2005-05-04 11:45:00,24.01,24.11,24.0,24.1,135400.0,16.9566,17.0272,16.9495,17.0202,135400.0
2005-05-04 11:50:00,24.09,24.2,24.09,24.19,159800.0,17.0131,17.0908,17.0131,17.0837,159800.0
2005-05-04 11:55:00,24.2,24.27,24.16,24.18,117400.0,17.0908,17.1402,17.0625,17.0766,117400.0
2005-05-04 12:00:00,24.18,24.2,24.17,24.2,48600.0,17.0766,17.0908,17.0696,17.0908,48600.0
2005-05-04 12:05:00,24.2,24.23,24.13,24.15,104000.0,17.0908,17.112,17.0413,17.0555,104000.0
2005-05-04 12:10:00,24.14,24.18,24.11,24.17,91800.0,17.0484,17.0766,17.0272,17.0696,91800.0
2005-05-04 12:15:00,24.17,24.17,24.11,24.16,77200.0,17.0696,17.0696,17.0272,17.0625,77200.0
2005-05-04 12:20:00,24.16,24.25,24.16,24.25,114800.0,17.0625,17.1261,17.0625,17.1261,114800.0
2005-05-04 12:25:00,24.25,24.3,24.21,24.22,89600.0,17.1261,17.1614,17.0978,17.1049,89600.0
2005-05-04 12:30:00,24.21,24.27,24.21,24.25,81800.0,17.0978,17.1402,17.0978,17.1261,81800.0
2005-05-04 12:35:00,24.25,24.25,24.14,24.15,51000.0,17.1261,17.1261,17.0484,17.0555,51000.0
2005-05-04 12:40:00,24.15,24.18,24.14,24.15,205400.0,17.0555,17.0766,17.0484,17.0555,205400.0
2005-05-04 12:45:00,24.15,24.15,24.14,24.15,42000.0,17.0555,17.0555,17.0484,17.0555,42000.0
2005-05-04 12:50:00,24.15,24.15,24.13,24.15,31200.0,17.0555,17.0555,17.0413,17.0555,31200.0
2005-05-04 12:55:00,24.15,24.15,24.09,24.09,26600.0,17.0555,17.0555,17.0131,17.0131,26600.0
2005-05-04 13:00:00,24.09,24.15,24.08,24.15,67200.0,17.0131,17.0555,17.006,17.0555,67200.0
2005-05-04 13:05:00,24.14,24.14,24.12,24.13,30600.0,17.0484,17.0484,17.0343,17.0413,30600.0
2005-05-04 13:10:00,24.13,24.14,24.1,24.1,21000.0,17.0413,17.0484,17.0202,17.0202,21000.0
2005-05-04 13:15:00,24.1,24.11,24.07,24.08,11200.0,17.0202,17.0272,16.999,17.006,11200.0
2005-05-04 13:20:00,24.08,24.08,24.04,24.04,36800.0,17.006,17.006,16.9778,16.9778,36800.0
2005-05-04 13:25:00,24.05,24.11,24.04,24.09,50000.0,16.9848,17.0272,16.9778,17.0131,50000.0
2005-05-04 13:30:00,24.1,24.12,24.09,24.12,31000.0,17.0202,17.0343,17.0131,17.0343,31000.0
2005-05-04 13:35:00,24.11,24.11,24.09,24.09,28000.0,17.0272,17.0272,17.0131,17.0131,28000.0
2005-05-04 13:40:00,24.09,24.1,24.04,24.04,20600.0,17.0131,17.0202,16.9778,16.9778,20600.0
2005-05-04 13:45:00,24.04,24.11,24.01,24.11,34200.0,16.9778,17.0272,16.9566,17.0272,34200.0
2005-05-04 13:50:00,24.11,24.15,24.1,24.11,56000.0,17.0272,17.0555,17.0202,17.0272,56000.0
2005-05-04 13:55:00,24.1,24.1,23.93,23.93,92600.0,17.0202,17.0202,16.9001,16.9001,92600.0
2005-05-04 14:00:00,23.94,24.11,23.94,24.08,121800.0,16.9072,17.0272,16.9072,17.006,121800.0
2005-05-04 14:05:00,24.08,24.1,24.08,24.1,87400.0,17.006,17.0202,17.006,17.0202,87400.0
2005-05-04 14:10:00,24.11,24.17,24.11,24.14,130800.0,17.0272,17.0696,17.0272,17.0484,130800.0
2005-05-04 14:15:00,24.14,24.18,24.11,24.18,109600.0,17.0484,17.0766,17.0272,17.0766,109600.0
2005-05-04 14:20:00,24.19,24.27,24.18,24.26,128400.0,17.0837,17.1402,17.0766,17.1331,128400.0
2005-05-04 14:25:00,24.27,24.29,24.23,24.26,75600.0,17.1402,17.1543,17.112,17.1331,75600.0
2005-05-04 14:30:00,24.25,24.27,24.25,24.25,65600.0,17.1261,17.1402,17.1261,17.1261,65600.0
2005-05-04 14:35:00,24.24,24.28,24.23,24.28,82200.0,17.119,17.1473,17.112,17.1473,82200.0
2005-05-04 14:40:00,24.28,24.33,24.28,24.3,57400.0,17.1473,17.1826,17.1473,17.1614,57400.0
2005-05-04 14:45:00,24.3,24.31,24.27,24.27,96800.0,17.1614,17.1685,17.1402,17.1402,96800.0
2005-05-04 14:50:00,24.27,24.27,24.21,24.22,91400.0,17.1402,17.1402,17.0978,17.1049,91400.0
2005-05-04 14:55:00,24.22,24.27,24.22,24.27,75200.0,17.1049,17.1402,17.1049,17.1402,75200.0
2005-05-04 15:00:00,24.27,24.32,24.27,24.32,35000.0,17.1402,17.1755,17.1402,17.1755,35000.0
2005-05-04 15:05:00,24.32,24.32,24.23,24.23,66400.0,17.1755,17.1755,17.112,17.112,66400.0
2005-05-04 15:10:00,24.23,24.25,24.22,24.25,36000.0,17.112,17.1261,17.1049,17.1261,36000.0
2005-05-04 15:15:00,24.25,24.25,24.25,24.25,94000.0,17.1261,17.1261,17.1261,17.1261,94000.0
2005-05-04 15:20:00,24.25,24.27,24.23,24.27,47600.0,17.1261,17.1402,17.112,17.1402,47600.0
2005-05-04 15:25:00,24.27,24.31,24.27,24.3,29800.0,17.1402,17.1685,17.1402,17.1614,29800.0
2005-05-04 15:30:00,24.3,24.3,24.27,24.27,40600.0,17.1614,17.1614,17.1402,17.1402,40600.0
2005-05-04 15:35:00,24.27,24.33,24.26,24.33,72600.0,17.1402,17.1826,17.1331,17.1826,72600.0
2005-05-04 15:40:00,24.33,24.41,24.33,24.4,123000.0,17.1826,17.2391,17.1826,17.232,123000.0
2005-05-04 15:45:00,24.4,24.4,24.36,24.36,58600.0,17.232,17.232,17.2038,17.2038,58600.0
2005-05-04 15:50:00,24.36,24.43,24.36,24.42,76200.0,17.2038,17.2532,17.2038,17.2461,76200.0
2005-05-04 15:55:00,24.43,24.43,24.35,24.38,164200.0,17.2532,17.2532,17.1967,17.2179,164200.0
2005-05-05 09:30:00,24.7,24.73,24.54,24.55,293400.0,17.4439,17.4651,17.3309,17.338,293400.0
2005-05-05 09:35:00,24.56,24.58,24.55,24.57,39600.0,17.345,17.3591,17.338,17.3521,39600.0
2005-05-05 09:40:00,24.58,24.71,24.57,24.7,62000.0,17.3591,17.451,17.3521,17.4439,62000.0
2005-05-05 09:45:00,24.7,24.81,24.7,24.71,81200.0,17.4439,17.5216,17.4439,17.451,81200.0
2005-05-05 09:50:00,24.71,24.89,24.71,24.86,64400.0,17.451,17.5781,17.451,17.5569,64400.0
2005-05-05 09:55:00,24.85,24.86,24.75,24.8,43400.0,17.5498,17.5569,17.4792,17.5145,43400.0
2005-05-05 10:00:00,24.81,24.85,24.75,24.83,52200.0,17.5216,17.5498,17.4792,17.5357,52200.0
2005-05-05 10:05:00,24.84,24.88,24.83,24.86,52600.0,17.5428,17.571,17.5357,17.5569,52600.0
2005-05-05 10:10:00,24.86,24.9,24.83,24.88,63000.0,17.5569,17.5851,17.5357,17.571,63000.0
2005-05-05 10:15:00,24.86,24.87,24.77,24.84,84400.0,17.5569,17.5639,17.4933,17.5428,84400.0
2005-05-05 10:20:00,24.85,24.9,24.83,24.84,69200.0,17.5498,17.5851,17.5357,17.5428,69200.0
2005-05-05 10:25:00,24.83,24.87,24.79,24.81,64400.0,17.5357,17.5639,17.5074,17.5216,64400.0
2005-05-05 10:30:00,24.81,24.9,24.79,24.86,136600.0,17.5216,17.5851,17.5074,17.5569,136600.0
2005-05-05 10:35:00,24.86,24.86,24.75,24.75,177200.0,17.5569,17.5569,17.4792,17.4792,177200.0
2005-05-05 10:40:00,24.73,24.78,24.68,24.72,68000.0,17.4651,17.5004,17.4298,17.458,68000.0
2005-05-05 10:45:00,24.71,24.95,24.7,24.87,85600.0,17.451,17.6204,17.4439,17.5639,85600.0
2005-05-05 10:50:00,24.87,25.04,24.87,24.99,135400.0,17.5639,17.684,17.5639,17.6487,135400.0
2005-05-05 10:55:00,24.98,25.0,24.96,24.99,37600.0,17.6416,17.6558,17.6275,17.6487,37600.0
2005-05-05 11:00:00,25.0,25.04,24.97,25.0,29800.0,17.6558,17.684,17.6346,17.6558,29800.0
2005-05-05 11:05:00,24.99,25.0,24.94,25.0,36600.0,17.6487,17.6558,17.6134,17.6558,36600.0
2005-05-05 11:10:00,25.0,25.0,24.92,24.98,53200.0,17.6558,17.6558,17.5993,17.6416,53200.0
2005-05-05 11:15:00,24.98,25.03,24.96,25.01,34800.0,17.6416,17.6769,17.6275,17.6628,34800.0
2005-05-05 11:20:00,25.02,25.05,25.0,25.03,41800.0,17.6699,17.6911,17.6558,17.6769,41800.0
2005-05-05 11:25:00,25.0,25.05,24.99,25.03,50800.0,17.6558,17.6911,17.6487,17.6769,50800.0
2005-05-05 11:30:00,25.01,25.01,24.91,24.93,41000.0,17.6628,17.6628,17.5922,17.6063,41000.0
2005-05-05 11:35:00,24.93,24.98,24.88,24.89,79200.0,17.6063,17.6416,17.571,17.5781,79200.0
2005-05-05 11:40:00,24.9,24.95,24.88,24.94,27800.0,17.5851,17.6204,17.571,17.6134,27800.0
2005-05-05 11:45:00,24.92,24.96,24.92,24.95,28800.0,17.5993,17.6275,17.5993,17.6204,28800.0
2005-05-05 11:50:00,24.95,24.95,24.9,24.95,26200.0,17.6204,17.6204,17.5851,17.6204,26200.0
2005-05-05 11:55:00,24.96,24.96,24.92,24.96,36200.0,17.6275,17.6275,17.5993,17.6275,36200.0
2005-05-05 12:00:00,24.98,25.01,24.98,25.0,104400.0,17.6416,17.6628,17.6416,17.6558,104400.0
2005-05-05 12:05:00,25.0,25.0,24.93,24.93,25600.0,17.6558,17.6558,17.6063,17.6063,25600.0
2005-05-05 12:10:00,24.95,24.95,24.91,24.91,26200.0,17.6204,17.6204,17.5922,17.5922,26200.0
2005-05-05 12:15:00,24.9,24.91,24.83,24.84,24000.0,17.5851,17.5922,17.5357,17.5428,24000.0
2005-05-05 12:20:00,24.83,24.88,24.82,24.84,32000.0,17.5357,17.571,17.5286,17.5428,32000.0
2005-05-05 12:25:00,24.85,24.86,24.83,24.84,221400.0,17.5498,17.5569,17.5357,17.5428,221400.0
2005-05-05 12:30:00,24.83,24.86,24.81,24.84,67400.0,17.5357,17.5569,17.5216,17.5428,67400.0
2005-05-05 12:35:00,24.82,24.85,24.81,24.83,92600.0,17.5286,17.5498,17.5216,17.5357,92600.0
2005-05-05 12:40:00,24.83,24.84,24.77,24.83,139800.0,17.5357,17.5428,17.4933,17.5357,139800.0
2005-05-05 12:45:00,24.84,24.86,24.78,24.79,88400.0,17.5428,17.5569,17.5004,17.5074,88400.0
2005-05-05 12:50:00,24.79,24.84,24.73,24.83,68000.0,17.5074,17.5428,17.4651,17.5357,68000.0
2005-05-05 12:55:00,24.83,24.83,24.63,24.63,88000.0,17.5357,17.5357,17.3945,17.3945,88000.0
2005-05-05 13:00:00,24.63,24.68,24.61,24.68,112000.0,17.3945,17.4298,17.3803,17.4298,112000.0
2005-05-05 13:05:00,24.68,24.77,24.63,24.76,95800.0,17.4298,17.4933,17.3945,17.4863,95800.0
2005-05-05 13:10:00,24.75,24.75,24.6,24.61,117800.0,17.4792,17.4792,17.3733,17.3803,117800.0
2005-05-05 13:15:00,24.64,24.74,24.61,24.7,111800.0,17.4015,17.4721,17.3803,17.4439,111800.0
2005-05-05 13:20:00,24.7,24.72,24.66,24.68,66400.0,17.4439,17.458,17.4156,17.4298,66400.0
2005-05-05 13:25:00,24.68,24.68,24.65,24.68,36200.0,17.4298,17.4298,17.4086,17.4298,36200.0
2005-05-05 13:30:00,24.71,24.73,24.66,24.72,55000.0,17.451,17.4651,17.4156,17.458,55000.0
2005-05-05 13:35:00,24.72,24.8,24.72,24.79,59200.0,17.458,17.5145,17.458,17.5074,59200.0
2005-05-05 13:40:00,24.78,24.82,24.75,24.75,51600.0,17.5004,17.5286,17.4792,17.4792,51600.0
2005-05-05 13:45:00,24.75,24.8,24.73,24.8,94200.0,17.4792,17.5145,17.4651,17.5145,94200.0
2005-05-05 13:50:00,24.8,24.8,24.74,24.77,80200.0,17.5145,17.5145,17.4721,17.4933,80200.0
2005-05-05 13:55:00,24.78,24.81,24.78,24.8,60600.0,17.5004,17.5216,17.5004,17.5145,60600.0
2005-05-05 14:00:00,24.82,24.82,24.8,24.82,60800.0,17.5286,17.5286,17.5145,17.5286,60800.0
2005-05-05 14:05:00,24.82,24.82,24.75,24.75,49600.0,17.5286,17.5286,17.4792,17.4792,49600.0
2005-05-05 14:10:00,24.75,24.81,24.75,24.8,75000.0,17.4792,17.5216,17.4792,17.5145,75000.0
2005-05-05 14:15:00,24.8,24.86,24.8,24.86,32600.0,17.5145,17.5569,17.5145,17.5569,32600.0
2005-05-05 14:20:00,24.87,24.88,24.83,24.83,30400.0,17.5639,17.571,17.5357,17.5357,30400.0
2005-05-05 14:25:00,24.83,24.86,24.83,24.86,22600.0,17.5357,17.5569,17.5357,17.5569,22600.0
2005-05-05 14:30:00,24.85,24.9,24.85,24.88,69400.0,17.5498,17.5851,17.5498,17.571,69400.0
2005-05-05 14:35:00,24.88,24.88,24.81,24.81,44000.0,17.571,17.571,17.5216,17.5216,44000.0
2005-05-05 14:40:00,24.81,24.83,24.78,24.78,33800.0,17.5216,17.5357,17.5004,17.5004,33800.0
2005-05-05 14:45:00,24.78,24.86,24.78,24.86,59200.0,17.5004,17.5569,17.5004,17.5569,59200.0
2005-05-05 14:50:00,24.86,24.86,24.75,24.75,37800.0,17.5569,17.5569,17.4792,17.4792,37800.0
2005-05-05 14:55:00,24.76,24.81,24.75,24.75,82600.0,17.4863,17.5216,17.4792,17.4792,82600.0
2005-05-05 15:00:00,24.75,24.79,24.5,24.75,43200.0,17.4792,17.5074,17.3026,17.4792,43200.0
2005-05-05 15:05:00,24.75,24.78,24.75,24.77,36200.0,17.4792,17.5004,17.4792,17.4933,36200.0
2005-05-05 15:10:00,24.77,24.82,24.77,24.8,62800.0,17.4933,17.5286,17.4933,17.5145,62800.0
2005-05-05 15:15:00,24.81,24.86,24.78,24.85,68200.0,17.5216,17.5569,17.5004,17.5498,68200.0
2005-05-05 15:20:00,24.86,24.9,24.81,24.89,55000.0,17.5569,17.5851,17.5216,17.5781,55000.0
2005-05-05 15:25:00,24.9,24.93,24.84,24.84,52600.0,17.5851,17.6063,17.5428,17.5428,52600.0
2005-05-05 15:30:00,24.86,24.92,24.83,24.92,69000.0,17.5569,17.5993,17.5357,17.5993,69000.0
2005-05-05 15:35:00,24.92,24.97,24.91,24.91,70600.0,17.5993,17.6346,17.5922,17.5922,70600.0
2005-05-05 15:40:00,24.91,24.95,24.89,24.93,81600.0,17.5922,17.6204,17.5781,17.6063,81600.0
2005-05-05 15:45:00,24.93,24.99,24.91,24.93,108800.0,17.6063,17.6487,17.5922,17.6063,108800.0
2005-05-05 15:50:00,24.93,24.97,24.9,24.94,110600.0,17.6063,17.6346,17.5851,17.6134,110600.0
2005-05-05 15:55:00,24.93,24.96,24.92,24.96,117600.0,17.6063,17.6275,17.5993,17.6275,117600.0
2005-05-06 09:30:00,25.12,25.19,25.08,25.17,154200.0,17.7405,17.7899,17.7123,17.7758,154200.0
2005-05-06 09:35:00,25.16,25.2,25.05,25.07,99200.0,17.7688,17.797,17.6911,17.7052,99200.0
2005-05-06 09:40:00,25.06,25.1,25.04,25.04,131200.0,17.6981,17.7264,17.684,17.684,131200.0
2005-05-06 09:45:00,25.01,25.13,25.0,25.1,90000.0,17.6628,17.7476,17.6558,17.7264,90000.0
2005-05-06 09:50:00,25.1,25.13,25.05,25.09,64400.0,17.7264,17.7476,17.6911,17.7193,64400.0
2005-05-06 09:55:00,25.08,25.13,24.97,25.1,58000.0,17.7123,17.7476,17.6346,17.7264,58000.0
2005-05-06 10:00:00,25.11,25.13,25.03,25.03,56000.0,17.7334,17.7476,17.6769,17.6769,56000.0
2005-05-06 10:05:00,25.03,25.1,25.01,25.07,44000.0,17.6769,17.7264,17.6628,17.7052,44000.0
2005-05-06 10:10:00,25.06,25.07,24.94,24.95,65000.0,17.6981,17.7052,17.6134,17.6204,65000.0
2005-05-06 10:15:00,24.95,25.03,24.94,25.0,37800.0,17.6204,17.6769,17.6134,17.6558,37800.0
2005-05-06 10:20:00,25.0,25.0,24.9,24.93,47200.0,17.6558,17.6558,17.5851,17.6063,47200.0
2005-05-06 10:25:00,24.92,24.93,24.85,24.89,57000.0,17.5993,17.6063,17.5498,17.5781,57000.0
2005-05-06 10:30:00,24.88,24.96,24.88,24.96,71600.0,17.571,17.6275,17.571,17.6275,71600.0
2005-05-06 10:35:00,24.96,24.96,24.9,24.91,46200.0,17.6275,17.6275,17.5851,17.5922,46200.0
2005-05-06 10:40:00,24.93,25.08,24.92,25.04,39000.0,17.6063,17.7123,17.5993,17.684,39000.0
2005-05-06 10:45:00,25.1,25.14,25.06,25.14,68400.0,17.7264,17.7546,17.6981,17.7546,68400.0
2005-05-06 10:50:00,25.14,25.15,25.05,25.05,39600.0,17.7546,17.7617,17.6911,17.6911,39600.0
2005-05-06 10:55:00,25.04,25.07,25.02,25.06,20400.0,17.684,17.7052,17.6699,17.6981,20400.0
2005-05-06 11:00:00,25.07,25.09,25.05,25.09,23600.0,17.7052,17.7193,17.6911,17.7193,23600.0
2005-05-06 11:05:00,25.09,25.1,25.09,25.1,6000.0,17.7193,17.7264,17.7193,17.7264,6000.0
2005-05-06 11:10:00,25.11,25.14,25.1,25.1,15600.0,17.7334,17.7546,17.7264,17.7264,15600.0
2005-05-06 11:15:00,25.1,25.1,25.01,25.01,22600.0,17.7264,17.7264,17.6628,17.6628,22600.0
2005-05-06 11:20:00,25.0,25.0,24.92,24.96,38600.0,17.6558,17.6558,17.5993,17.6275,38600.0
2005-05-06 11:25:00,24.96,25.01,24.95,24.98,42600.0,17.6275,17.6628,17.6204,17.6416,42600.0
2005-05-06 11:30:00,24.99,25.04,24.96,25.04,30800.0,17.6487,17.684,17.6275,17.684,30800.0
2005-05-06 11:35:00,25.03,25.03,24.97,25.0,16000.0,17.6769,17.6769,17.6346,17.6558,16000.0
2005-05-06 11:40:00,25.0,25.01,24.99,25.0,8000.0,17.6558,17.6628,17.6487,17.6558,8000.0
2005-05-06 11:45:00,25.0,25.0,24.9,24.98,63600.0,17.6558,17.6558,17.5851,17.6416,63600.0
2005-05-06 11:50:00,24.99,25.01,24.94,24.94,60400.0,17.6487,17.6628,17.6134,17.6134,60400.0
2005-05-06 11:55:00,24.94,24.97,24.94,24.95,109600.0,17.6134,17.6346,17.6134,17.6204,109600.0
2005-05-06 12:00:00,24.97,24.97,24.88,24.89,36600.0,17.6346,17.6346,17.571,17.5781,36600.0
2005-05-06 12:05:00,24.89,24.9,24.88,24.89,148000.0,17.5781,17.5851,17.571,17.5781,148000.0
2005-05-06 12:10:00,24.89,24.91,24.86,24.9,37200.0,17.5781,17.5922,17.5569,17.5851,37200.0
2005-05-06 12:15:00,24.9,24.92,24.88,24.88,49600.0,17.5851,17.5993,17.571,17.571,49600.0
2005-05-06 12:20:00,24.88,24.92,24.87,24.89,38600.0,17.571,17.5993,17.5639,17.5781,38600.0
2005-05-06 12:25:00,24.89,24.9,24.88,24.9,43600.0,17.5781,17.5851,17.571,17.5851,43600.0
2005-05-06 12:30:00,24.9,24.92,24.9,24.92,57000.0,17.5851,17.5993,17.5851,17.5993,57000.0
2005-05-06 12:35:00,24.92,24.95,24.91,24.93,145200.0,17.5993,17.6204,17.5922,17.6063,145200.0
2005-05-06 12:40:00,24.93,24.93,24.86,24.9,90000.0,17.6063,17.6063,17.5569,17.5851,90000.0
2005-05-06 12:45:00,24.91,24.91,24.87,24.89,32600.0,17.5922,17.5922,17.5639,17.5781,32600.0
2005-05-06 12:50:00,24.89,24.89,24.86,24.86,22600.0,17.5781,17.5781,17.5569,17.5569,22600.0
2005-05-06 12:55:00,24.86,24.86,24.8,24.81,29800.0,17.5569,17.5569,17.5145,17.5216,29800.0
2005-05-06 13:00:00,24.82,24.82,24.79,24.8,37400.0,17.5286,17.5286,17.5074,17.5145,37400.0
2005-05-06 13:05:00,24.8,24.82,24.8,24.81,45400.0,17.5145,17.5286,17.5145,17.5216,45400.0
2005-05-06 13:10:00,24.81,24.83,24.81,24.83,45000.0,17.5216,17.5357,17.5216,17.5357,45000.0
2005-05-06 13:15:00,24.83,24.83,24.79,24.8,87800.0,17.5357,17.5357,17.5074,17.5145,87800.0
2005-05-06 13:20:00,24.8,24.87,24.8,24.86,17200.0,17.5145,17.5639,17.5145,17.5569,17200.0
2005-05-06 13:25:00,24.86,24.9,24.86,24.9,64800.0,17.5569,17.5851,17.5569,17.5851,64800.0
2005-05-06 13:30:00,24.9,24.9,24.86,24.89,41000.0,17.5851,17.5851,17.5569,17.5781,41000.0
2005-05-06 13:35:00,24.89,24.91,24.89,24.89,27400.0,17.5781,17.5922,17.5781,17.5781,27400.0
2005-05-06 13:40:00,24.89,24.89,24.86,24.87,20600.0,17.5781,17.5781,17.5569,17.5639,20600.0
2005-05-06 13:45:00,24.88,24.88,24.86,24.87,32800.0,17.571,17.571,17.5569,17.5639,32800.0
2005-05-06 13:50:00,24.88,24.88,24.81,24.81,28200.0,17.571,17.571,17.5216,17.5216,28200.0
2005-05-06 13:55:00,24.8,24.82,24.79,24.79,36400.0,17.5145,17.5286,17.5074,17.5074,36400.0
2005-05-06 14:00:00,24.79,24.79,24.71,24.73,63800.0,17.5074,17.5074,17.451,17.4651,63800.0
2005-05-06 14:05:00,24.73,24.77,24.7,24.76,50000.0,17.4651,17.4933,17.4439,17.4863,50000.0
2005-05-06 14:10:00,24.77,24.85,24.77,24.83,46600.0,17.4933,17.5498,17.4933,17.5357,46600.0
2005-05-06 14:15:00,24.82,24.82,24.75,24.82,65800.0,17.5286,17.5286,17.4792,17.5286,65800.0
2005-05-06 14:20:00,24.82,24.85,24.81,24.85,70000.0,17.5286,17.5498,17.5216,17.5498,70000.0
2005-05-06 14:25:00,24.85,24.93,24.85,24.92,67400.0,17.5498,17.6063,17.5498,17.5993,67400.0
2005-05-06 14:30:00,24.91,24.92,24.9,24.91,34400.0,17.5922,17.5993,17.5851,17.5922,34400.0
2005-05-06 14:35:00,24.92,24.93,24.91,24.91,35000.0,17.5993,17.6063,17.5922,17.5922,35000.0
2005-05-06 14:40:00,24.91,24.92,24.89,24.89,32800.0,17.5922,17.5993,17.5781,17.5781,32800.0
2005-05-06 14:45:00,24.9,24.9,24.86,24.87,23600.0,17.5851,17.5851,17.5569,17.5639,23600.0
2005-05-06 14:50:00,24.88,24.91,24.87,24.9,18600.0,17.571,17.5922,17.5639,17.5851,18600.0
2005-05-06 14:55:00,24.89,24.9,24.86,24.86,20200.0,17.5781,17.5851,17.5569,17.5569,20200.0
2005-05-06 15:00:00,24.88,24.89,24.86,24.88,154800.0,17.571,17.5781,17.5569,17.571,154800.0
2005-05-06 15:05:00,24.87,24.89,24.84,24.87,46600.0,17.5639,17.5781,17.5428,17.5639,46600.0
2005-05-06 15:10:00,24.88,24.92,24.88,24.9,22800.0,17.571,17.5993,17.571,17.5851,22800.0
2005-05-06 15:15:00,24.9,24.9,24.86,24.88,81800.0,17.5851,17.5851,17.5569,17.571,81800.0
2005-05-06 15:20:00,24.88,24.88,24.86,24.86,18000.0,17.571,17.571,17.5569,17.5569,18000.0
2005-05-06 15:25:00,24.87,24.9,24.86,24.89,95400.0,17.5639,17.5851,17.5569,17.5781,95400.0
2005-05-06 15:30:00,24.88,24.89,24.86,24.87,34200.0,17.571,17.5781,17.5569,17.5639,34200.0
2005-05-06 15:35:00,24.88,24.89,24.86,24.88,57400.0,17.571,17.5781,17.5569,17.571,57400.0
2005-05-06 15:40:00,24.88,24.89,24.88,24.89,100600.0,17.571,17.5781,17.571,17.5781,100600.0
2005-05-06 15:45:00,24.89,24.89,24.87,24.88,195800.0,17.5781,17.5781,17.5639,17.571,195800.0
2005-05-06 15:50:00,24.87,24.87,24.86,24.86,103000.0,17.5639,17.5639,17.5569,17.5569,103000.0
2005-05-06 15:55:00,24.86,24.86,24.85,24.86,167200.0,17.5569,17.5569,17.5498,17.5569,167200.0
2005-05-09 09:30:00,25.01,25.08,24.93,24.99,118200.0,17.6628,17.7123,17.6063,17.6487,118200.0
2005-05-09 09:35:00,24.97,25.1,24.97,25.0,113200.0,17.6346,17.7264,17.6346,17.6558,113200.0
2005-05-09 09:40:00,25.02,25.04,24.95,24.99,48000.0,17.6699,17.684,17.6204,17.6487,48000.0
2005-05-09 09:45:00,24.99,25.03,24.85,24.85,61400.0,17.6487,17.6769,17.5498,17.5498,61400.0
2005-05-09 09:50:00,24.84,24.93,24.81,24.85,52800.0,17.5428,17.6063,17.5216,17.5498,52800.0
2005-05-09 09:55:00,24.83,24.89,24.79,24.89,35000.0,17.5357,17.5781,17.5074,17.5781,35000.0
2005-05-09 10:00:00,24.88,24.93,24.85,24.86,68200.0,17.571,17.6063,17.5498,17.5569,68200.0
2005-05-09 10:05:00,24.85,24.96,24.81,24.92,51800.0,17.5498,17.6275,17.5216,17.5993,51800.0
2005-05-09 10:10:00,24.91,24.98,24.89,24.89,55400.0,17.5922,17.6416,17.5781,17.5781,55400.0
2005-05-09 10:15:00,24.88,24.95,24.85,24.9,53400.0,17.571,17.6204,17.5498,17.5851,53400.0
2005-05-09 10:20:00,24.9,24.95,24.89,24.95,74600.0,17.5851,17.6204,17.5781,17.6204,74600.0
2005-05-09 10:25:00,24.95,24.99,24.9,24.95,124800.0,17.6204,17.6487,17.5851,17.6204,124800.0
2005-05-09 10:30:00,24.96,24.96,24.94,24.95,62000.0,17.6275,17.6275,17.6134,17.6204,62000.0
2005-05-09 10:35:00,24.95,24.99,24.94,24.96,106200.0,17.6204,17.6487,17.6134,17.6275,106200.0
2005-05-09 10:40:00,24.96,24.99,24.93,24.95,157600.0,17.6275,17.6487,17.6063,17.6204,157600.0
2005-05-09 10:45:00,24.96,25.0,24.92,24.93,146000.0,17.6275,17.6558,17.5993,17.6063,146000.0
2005-05-09 10:50:00,24.92,24.95,24.9,24.92,34800.0,17.5993,17.6204,17.5851,17.5993,34800.0
2005-05-09 10:55:00,24.94,24.95,24.92,24.94,72400.0,17.6134,17.6204,17.5993,17.6134,72400.0
2005-05-09 11:00:00,24.95,25.0,24.93,24.93,88200.0,17.6204,17.6558,17.6063,17.6063,88200.0
2005-05-09 11:05:00,24.94,24.95,24.91,24.93,172000.0,17.6134,17.6204,17.5922,17.6063,172000.0
2005-05-09 11:10:00,24.95,24.99,24.92,24.99,64000.0,17.6204,17.6487,17.5993,17.6487,64000.0
2005-05-09 11:15:00,24.99,24.99,24.93,24.94,17200.0,17.6487,17.6487,17.6063,17.6134,17200.0
2005-05-09 11:20:00,24.93,24.98,24.92,24.98,22800.0,17.6063,17.6416,17.5993,17.6416,22800.0
2005-05-09 11:25:00,24.96,24.97,24.94,24.95,21800.0,17.6275,17.6346,17.6134,17.6204,21800.0
2005-05-09 11:30:00,24.95,24.98,24.95,24.98,21600.0,17.6204,17.6416,17.6204,17.6416,21600.0
2005-05-09 11:35:00,24.98,24.98,24.94,24.98,32600.0,17.6416,17.6416,17.6134,17.6416,32600.0
2005-05-09 11:40:00,24.97,24.98,24.95,24.96,118400.0,17.6346,17.6416,17.6204,17.6275,118400.0
2005-05-09 11:45:00,24.96,24.98,24.94,24.95,57400.0,17.6275,17.6416,17.6134,17.6204,57400.0
2005-05-09 11:50:00,24.95,24.98,24.95,24.97,96600.0,17.6204,17.6416,17.6204,17.6346,96600.0
2005-05-09 11:55:00,24.95,24.98,24.93,24.93,113600.0,17.6204,17.6416,17.6063,17.6063,113600.0
2005-05-09 12:00:00,24.93,24.95,24.91,24.93,42800.0,17.6063,17.6204,17.5922,17.6063,42800.0
2005-05-09 12:05:00,24.93,24.95,24.91,24.94,35800.0,17.6063,17.6204,17.5922,17.6134,35800.0
2005-05-09 12:10:00,24.94,24.99,24.93,24.97,102200.0,17.6134,17.6487,17.6063,17.6346,102200.0
2005-05-09 12:15:00,24.99,25.0,24.95,24.95,10200.0,17.6487,17.6558,17.6204,17.6204,10200.0
2005-05-09 12:20:00,24.95,24.95,24.93,24.95,11000.0,17.6204,17.6204,17.6063,17.6204,11000.0
2005-05-09 12:25:00,24.95,24.95,24.91,24.92,10000.0,17.6204,17.6204,17.5922,17.5993,10000.0
2005-05-09 12:30:00,24.92,24.93,24.92,24.93,48600.0,17.5993,17.6063,17.5993,17.6063,48600.0
2005-05-09 12:35:00,24.93,24.94,24.92,24.92,2600.0,17.6063,17.6134,17.5993,17.5993,2600.0
2005-05-09 12:40:00,24.93,24.93,24.89,24.89,15600.0,17.6063,17.6063,17.5781,17.5781,15600.0
2005-05-09 12:45:00,24.89,24.92,24.88,24.91,39600.0,17.5781,17.5993,17.571,17.5922,39600.0
2005-05-09 12:50:00,24.91,24.93,24.89,24.89,17600.0,17.5922,17.6063,17.5781,17.5781,17600.0
2005-05-09 12:55:00,24.9,24.9,24.88,24.88,9600.0,17.5851,17.5851,17.571,17.571,9600.0
2005-05-09 13:00:00,24.88,24.91,24.88,24.91,26200.0,17.571,17.5922,17.571,17.5922,26200.0
2005-05-09 13:05:00,24.92,24.94,24.92,24.92,9600.0,17.5993,17.6134,17.5993,17.5993,9600.0
2005-05-09 13:10:00,24.92,24.93,24.9,24.9,8800.0,17.5993,17.6063,17.5851,17.5851,8800.0
2005-05-09 13:15:00,24.9,24.92,24.9,24.92,6800.0,17.5851,17.5993,17.5851,17.5993,6800.0
2005-05-09 13:20:00,24.92,24.92,24.91,24.91,19600.0,17.5993,17.5993,17.5922,17.5922,19600.0
2005-05-09 13:25:00,24.92,24.93,24.91,24.93,17200.0,17.5993,17.6063,17.5922,17.6063,17200.0
2005-05-09 13:30:00,24.93,24.93,24.92,24.93,49200.0,17.6063,17.6063,17.5993,17.6063,49200.0
2005-05-09 13:35:00,24.93,24.93,24.92,24.92,22600.0,17.6063,17.6063,17.5993,17.5993,22600.0
2005-05-09 13:40:00,24.93,24.94,24.91,24.92,51400.0,17.6063,17.6134,17.5922,17.5993,51400.0
2005-05-09 13:45:00,24.91,24.93,24.91,24.92,21200.0,17.5922,17.6063,17.5922,17.5993,21200.0
2005-05-09 13:50:00,24.92,24.93,24.92,24.93,13800.0,17.5993,17.6063,17.5993,17.6063,13800.0
2005-05-09 13:55:00,24.93,24.96,24.92,24.95,35000.0,17.6063,17.6275,17.5993,17.6204,35000.0
2005-05-09 14:00:00,24.95,24.95,24.93,24.95,48000.0,17.6204,17.6204,17.6063,17.6204,48000.0
2005-05-09 14:05:00,24.95,24.95,24.93,24.93,72800.0,17.6204,17.6204,17.6063,17.6063,72800.0
2005-05-09 14:10:00,24.93,24.93,24.9,24.92,46600.0,17.6063,17.6063,17.5851,17.5993,46600.0
2005-05-09 14:15:00,24.92,24.96,24.92,24.95,44200.0,17.5993,17.6275,17.5993,17.6204,44200.0
2005-05-09 14:20:00,24.95,24.97,24.93,24.93,16400.0,17.6204,17.6346,17.6063,17.6063,16400.0
2005-05-09 14:25:00,24.92,24.95,24.92,24.95,26800.0,17.5993,17.6204,17.5993,17.6204,26800.0
2005-05-09 14:30:00,24.94,24.95,24.93,24.93,15200.0,17.6134,17.6204,17.6063,17.6063,15200.0
2005-05-09 14:35:00,24.93,24.95,24.92,24.94,65200.0,17.6063,17.6204,17.5993,17.6134,65200.0
2005-05-09 14:40:00,24.94,24.97,24.94,24.97,30400.0,17.6134,17.6346,17.6134,17.6346,30400.0
2005-05-09 14:45:00,24.96,24.97,24.94,24.94,55600.0,17.6275,17.6346,17.6134,17.6134,55600.0
2005-05-09 14:50:00,24.94,24.95,24.93,24.93,28800.0,17.6134,17.6204,17.6063,17.6063,28800.0
2005-05-09 14:55:00,24.94,24.95,24.93,24.93,18600.0,17.6134,17.6204,17.6063,17.6063,18600.0
2005-05-09 15:00:00,24.93,24.95,24.93,24.93,86200.0,17.6063,17.6204,17.6063,17.6063,86200.0
2005-05-09 15:05:00,24.93,24.93,24.9,24.9,42600.0,17.6063,17.6063,17.5851,17.5851,42600.0
2005-05-09 15:10:00,24.89,24.89,24.88,24.89,26400.0,17.5781,17.5781,17.571,17.5781,26400.0
2005-05-09 15:15:00,24.89,24.93,24.88,24.92,37200.0,17.5781,17.6063,17.571,17.5993,37200.0
2005-05-09 15:20:00,24.93,24.93,24.92,24.92,59200.0,17.6063,17.6063,17.5993,17.5993,59200.0
2005-05-09 15:25:00,24.91,24.92,24.91,24.92,13200.0,17.5922,17.5993,17.5922,17.5993,13200.0
2005-05-09 15:30:00,24.92,24.93,24.92,24.92,80000.0,17.5993,17.6063,17.5993,17.5993,80000.0
2005-05-09 15:35:00,24.92,24.93,24.92,24.92,73200.0,17.5993,17.6063,17.5993,17.5993,73200.0
2005-05-09 15:40:00,24.92,24.93,24.91,24.92,73000.0,17.5993,17.6063,17.5922,17.5993,73000.0
2005-05-09 15:45:00,24.92,24.95,24.92,24.93,94600.0,17.5993,17.6204,17.5993,17.6063,94600.0
2005-05-09 15:50:00,24.93,24.96,24.93,24.94,124000.0,17.6063,17.6275,17.6063,17.6134,124000.0
2005-05-09 15:55:00,24.94,25.0,24.93,24.97,113000.0,17.6134,17.6558,17.6063,17.6346,113000.0
2005-05-10 09:30:00,24.9,24.9,24.82,24.82,65200.0,17.5851,17.5851,17.5286,17.5286,65200.0
2005-05-10 09:35:00,24.83,24.86,24.68,24.71,39400.0,17.5357,17.5569,17.4298,17.451,39400.0
2005-05-10 09:40:00,24.72,24.79,24.7,24.76,39800.0,17.458,17.5074,17.4439,17.4863,39800.0
2005-05-10 09:45:00,24.77,24.85,24.68,24.7,54400.0,17.4933,17.5498,17.4298,17.4439,54400.0
2005-05-10 09:50:00,24.7,24.8,24.68,24.78,44000.0,17.4439,17.5145,17.4298,17.5004,44000.0
2005-05-10 09:55:00,24.77,24.82,24.75,24.78,60200.0,17.4933,17.5286,17.4792,17.5004,60200.0
2005-05-10 10:00:00,24.79,24.81,24.78,24.8,77000.0,17.5074,17.5216,17.5004,17.5145,77000.0
2005-05-10 10:05:00,24.78,24.92,24.78,24.9,84600.0,17.5004,17.5993,17.5004,17.5851,84600.0
2005-05-10 10:10:00,24.9,24.96,24.89,24.91,53200.0,17.5851,17.6275,17.5781,17.5922,53200.0
2005-05-10 10:15:00,24.9,24.95,24.87,24.88,62400.0,17.5851,17.6204,17.5639,17.571,62400.0
2005-05-10 10:20:00,24.89,24.97,24.89,24.97,39800.0,17.5781,17.6346,17.5781,17.6346,39800.0
2005-05-10 10:25:00,24.94,24.98,24.9,24.97,53800.0,17.6134,17.6416,17.5851,17.6346,53800.0
2005-05-10 10:30:00,24.97,25.06,24.97,25.05,66600.0,17.6346,17.6981,17.6346,17.6911,66600.0
2005-05-10 10:35:00,25.05,25.05,24.98,25.0,53400.0,17.6911,17.6911,17.6416,17.6558,53400.0
2005-05-10 10:40:00,25.0,25.02,24.95,24.96,30200.0,17.6558,17.6699,17.6204,17.6275,30200.0
2005-05-10 10:45:00,24.96,24.97,24.9,24.95,33600.0,17.6275,17.6346,17.5851,17.6204,33600.0
2005-05-10 10:50:00,24.95,24.95,24.9,24.9,27600.0,17.6204,17.6204,17.5851,17.5851,27600.0
2005-05-10 10:55:00,24.9,24.96,24.9,24.93,35600.0,17.5851,17.6275,17.5851,17.6063,35600.0
2005-05-10 11:00:00,24.93,24.93,24.88,24.88,22000.0,17.6063,17.6063,17.571,17.571,22000.0
2005-05-10 11:05:00,24.89,24.93,24.86,24.92,20800.0,17.5781,17.6063,17.5569,17.5993,20800.0
2005-05-10 11:10:00,24.92,25.0,24.92,24.96,54000.0,17.5993,17.6558,17.5993,17.6275,54000.0
2005-05-10 11:15:00,24.96,24.97,24.93,24.93,12600.0,17.6275,17.6346,17.6063,17.6063,12600.0
2005-05-10 11:20:00,24.93,24.93,24.87,24.9,25600.0,17.6063,17.6063,17.5639,17.5851,25600.0
2005-05-10 11:25:00,24.9,24.93,24.89,24.92,17200.0,17.5851,17.6063,17.5781,17.5993,17200.0
2005-05-10 11:30:00,24.93,24.93,24.89,24.89,21200.0,17.6063,17.6063,17.5781,17.5781,21200.0
2005-05-10 11:35:00,24.9,24.93,24.89,24.92,15000.0,17.5851,17.6063,17.5781,17.5993,15000.0
2005-05-10 11:40:00,24.93,24.96,24.92,24.93,21000.0,17.6063,17.6275,17.5993,17.6063,21000.0
2005-05-10 11:45:00,24.93,24.94,24.91,24.91,8800.0,17.6063,17.6134,17.5922,17.5922,8800.0
2005-05-10 11:50:00,24.92,24.92,24.84,24.85,14400.0,17.5993,17.5993,17.5428,17.5498,14400.0
2005-05-10 11:55:00,24.85,24.85,24.76,24.78,40400.0,17.5498,17.5498,17.4863,17.5004,40400.0
2005-05-10 12:00:00,24.78,24.78,24.73,24.73,29200.0,17.5004,17.5004,17.4651,17.4651,29200.0
2005-05-10 12:05:00,24.72,24.83,24.72,24.82,49200.0,17.458,17.5357,17.458,17.5286,49200.0
2005-05-10 12:10:00,24.82,24.83,24.78,24.79,22000.0,17.5286,17.5357,17.5004,17.5074,22000.0
2005-05-10 12:15:00,24.8,24.82,24.78,24.82,10600.0,17.5145,17.5286,17.5004,17.5286,10600.0
2005-05-10 12:20:00,24.82,24.82,24.77,24.78,15800.0,17.5286,17.5286,17.4933,17.5004,15800.0
2005-05-10 12:25:00,24.77,24.77,24.74,24.76,11800.0,17.4933,17.4933,17.4721,17.4863,11800.0
2005-05-10 12:30:00,24.75,24.76,24.66,24.72,33600.0,17.4792,17.4863,17.4156,17.458,33600.0
2005-05-10 12:35:00,24.71,24.75,24.71,24.75,15200.0,17.451,17.4792,17.451,17.4792,15200.0
2005-05-10 12:40:00,24.75,24.78,24.72,24.72,20600.0,17.4792,17.5004,17.458,17.458,20600.0
2005-05-10 12:45:00,24.71,24.79,24.71,24.77,21800.0,17.451,17.5074,17.451,17.4933,21800.0
2005-05-10 12:50:00,24.78,24.82,24.78,24.82,9800.0,17.5004,17.5286,17.5004,17.5286,9800.0
2005-05-10 12:55:00,24.82,24.88,24.81,24.85,17800.0,17.5286,17.571,17.5216,17.5498,17800.0
2005-05-10 13:00:00,24.86,24.87,24.85,24.86,19000.0,17.5569,17.5639,17.5498,17.5569,19000.0
2005-05-10 13:05:00,24.87,24.87,24.8,24.8,14600.0,17.5639,17.5639,17.5145,17.5145,14600.0
2005-05-10 13:10:00,24.8,24.83,24.79,24.83,14800.0,17.5145,17.5357,17.5074,17.5357,14800.0
2005-05-10 13:15:00,24.84,24.85,24.81,24.82,12400.0,17.5428,17.5498,17.5216,17.5286,12400.0
2005-05-10 13:20:00,24.83,24.84,24.82,24.84,7400.0,17.5357,17.5428,17.5286,17.5428,7400.0
2005-05-10 13:25:00,24.84,24.89,24.83,24.86,11200.0,17.5428,17.5781,17.5357,17.5569,11200.0
2005-05-10 13:30:00,24.86,24.87,24.85,24.86,28400.0,17.5569,17.5639,17.5498,17.5569,28400.0
2005-05-10 13:35:00,24.87,24.87,24.8,24.82,28600.0,17.5639,17.5639,17.5145,17.5286,28600.0
2005-05-10 13:40:00,24.81,24.82,24.8,24.82,12600.0,17.5216,17.5286,17.5145,17.5286,12600.0
2005-05-10 13:45:00,24.82,24.86,24.82,24.86,15600.0,17.5286,17.5569,17.5286,17.5569,15600.0
2005-05-10 13:50:00,24.86,24.86,24.78,24.78,23400.0,17.5569,17.5569,17.5004,17.5004,23400.0
2005-05-10 13:55:00,24.77,24.8,24.73,24.75,46800.0,17.4933,17.5145,17.4651,17.4792,46800.0
2005-05-10 14:00:00,24.75,24.82,24.75,24.8,46200.0,17.4792,17.5286,17.4792,17.5145,46200.0
2005-05-10 14:05:00,24.8,24.82,24.75,24.75,28000.0,17.5145,17.5286,17.4792,17.4792,28000.0
2005-05-10 14:10:00,24.75,24.75,24.64,24.68,47800.0,17.4792,17.4792,17.4015,17.4298,47800.0
2005-05-10 14:15:00,24.68,24.73,24.65,24.72,68800.0,17.4298,17.4651,17.4086,17.458,68800.0
2005-05-10 14:20:00,24.72,24.75,24.7,24.7,49800.0,17.458,17.4792,17.4439,17.4439,49800.0
2005-05-10 14:25:00,24.71,24.71,24.61,24.67,90000.0,17.451,17.451,17.3803,17.4227,90000.0
2005-05-10 14:30:00,24.68,24.72,24.68,24.69,34000.0,17.4298,17.458,17.4298,17.4368,34000.0
2005-05-10 14:35:00,24.7,24.7,24.61,24.61,60000.0,17.4439,17.4439,17.3803,17.3803,60000.0
2005-05-10 14:40:00,24.61,24.61,24.52,24.53,86600.0,17.3803,17.3803,17.3168,17.3238,86600.0
2005-05-10 14:45:00,24.53,24.65,24.53,24.57,56200.0,17.3238,17.4086,17.3238,17.3521,56200.0
2005-05-10 14:50:00,24.56,24.61,24.55,24.56,43000.0,17.345,17.3803,17.338,17.345,43000.0
2005-05-10 14:55:00,24.57,24.58,24.55,24.55,16400.0,17.3521,17.3591,17.338,17.338,16400.0
2005-05-10 15:00:00,24.56,24.56,24.5,24.52,45800.0,17.345,17.345,17.3026,17.3168,45800.0
2005-05-10 15:05:00,24.51,24.52,24.5,24.5,18600.0,17.3097,17.3168,17.3026,17.3026,18600.0
2005-05-10 15:10:00,24.5,24.55,24.5,24.53,32400.0,17.3026,17.338,17.3026,17.3238,32400.0
2005-05-10 15:15:00,24.54,24.58,24.52,24.55,36200.0,17.3309,17.3591,17.3168,17.338,36200.0
2005-05-10 15:20:00,24.55,24.6,24.54,24.58,31000.0,17.338,17.3733,17.3309,17.3591,31000.0
2005-05-10 15:25:00,24.57,24.59,24.52,24.53,59800.0,17.3521,17.3662,17.3168,17.3238,59800.0
2005-05-10 15:30:00,24.54,24.54,24.47,24.48,69400.0,17.3309,17.3309,17.2815,17.2885,69400.0
2005-05-10 15:35:00,24.48,24.49,24.42,24.42,53000.0,17.2885,17.2956,17.2461,17.2461,53000.0
2005-05-10 15:40:00,24.42,24.51,24.42,24.49,49800.0,17.2461,17.3097,17.2461,17.2956,49800.0
2005-05-10 15:45:00,24.5,24.53,24.47,24.51,72000.0,17.3026,17.3238,17.2815,17.3097,72000.0
2005-05-10 15:50:00,24.54,24.54,24.48,24.5,79000.0,17.3309,17.3309,17.2885,17.3026,79000.0
2005-05-10 15:55:00,24.49,24.51,24.45,24.48,86000.0,17.2956,17.3097,17.2673,17.2885,86000.0
2005-05-11 09:30:00,24.25,24.43,24.25,24.42,91200.0,17.1261,17.2532,17.1261,17.2461,91200.0
2005-05-11 09:35:00,24.46,24.48,24.33,24.34,64600.0,17.2744,17.2885,17.1826,17.1896,64600.0
2005-05-11 09:40:00,24.35,24.49,24.35,24.38,64000.0,17.1967,17.2956,17.1967,17.2179,64000.0
2005-05-11 09:45:00,24.4,24.47,24.35,24.35,24600.0,17.232,17.2815,17.1967,17.1967,24600.0
2005-05-11 09:50:00,24.34,24.42,24.34,24.4,69600.0,17.1896,17.2461,17.1896,17.232,69600.0
2005-05-11 09:55:00,24.41,24.46,24.36,24.42,44400.0,17.2391,17.2744,17.2038,17.2461,44400.0
2005-05-11 10:00:00,24.42,24.45,24.31,24.37,57600.0,17.2461,17.2673,17.1685,17.2108,57600.0
2005-05-11 10:05:00,24.38,24.43,24.38,24.42,94000.0,17.2179,17.2532,17.2179,17.2461,94000.0
2005-05-11 10:10:00,24.41,24.41,24.3,24.3,48800.0,17.2391,17.2391,17.1614,17.1614,48800.0
2005-05-11 10:15:00,24.29,24.37,24.27,24.31,52400.0,17.1543,17.2108,17.1402,17.1685,52400.0
2005-05-11 10:20:00,24.31,24.35,24.29,24.32,33400.0,17.1685,17.1967,17.1543,17.1755,33400.0
2005-05-11 10:25:00,24.33,24.33,24.28,24.28,31600.0,17.1826,17.1826,17.1473,17.1473,31600.0
2005-05-11 10:30:00,24.29,24.43,24.15,24.33,195400.0,17.1543,17.2532,17.0555,17.1826,195400.0
2005-05-11 10:35:00,24.33,24.53,24.33,24.47,96600.0,17.1826,17.3238,17.1826,17.2815,96600.0
2005-05-11 10:40:00,24.48,24.55,24.41,24.5,94400.0,17.2885,17.338,17.2391,17.3026,94400.0
2005-05-11 10:45:00,24.5,24.65,24.49,24.65,102400.0,17.3026,17.4086,17.2956,17.4086,102400.0
2005-05-11 10:50:00,24.64,24.64,24.5,24.63,103600.0,17.4015,17.4015,17.3026,17.3945,103600.0
2005-05-11 10:55:00,24.61,24.61,24.46,24.47,66000.0,17.3803,17.3803,17.2744,17.2815,66000.0
2005-05-11 11:00:00,24.48,24.54,24.47,24.54,43200.0,17.2885,17.3309,17.2815,17.3309,43200.0
2005-05-11 11:05:00,24.54,24.56,24.49,24.49,51200.0,17.3309,17.345,17.2956,17.2956,51200.0
2005-05-11 11:10:00,24.49,24.49,24.4,24.44,63800.0,17.2956,17.2956,17.232,17.2603,63800.0
2005-05-11 11:15:00,24.45,24.48,24.32,24.42,60000.0,17.2673,17.2885,17.1755,17.2461,60000.0
2005-05-11 11:20:00,24.42,24.46,24.35,24.44,32800.0,17.2461,17.2744,17.1967,17.2603,32800.0
2005-05-11 11:25:00,24.48,24.55,24.48,24.55,71000.0,17.2885,17.338,17.2885,17.338,71000.0
2005-05-11 11:30:00,24.53,24.62,24.51,24.59,66600.0,17.3238,17.3874,17.3097,17.3662,66600.0
2005-05-11 11:35:00,24.59,24.63,24.56,24.62,52200.0,17.3662,17.3945,17.345,17.3874,52200.0
2005-05-11 11:40:00,24.63,24.64,24.52,24.52,27200.0,17.3945,17.4015,17.3168,17.3168,27200.0
2005-05-11 11:45:00,24.52,24.6,24.5,24.54,41800.0,17.3168,17.3733,17.3026,17.3309,41800.0
2005-05-11 11:50:00,24.54,24.57,24.54,24.56,35200.0,17.3309,17.3521,17.3309,17.345,35200.0
2005-05-11 11:55:00,24.56,24.56,24.53,24.55,16600.0,17.345,17.345,17.3238,17.338,16600.0
2005-05-11 12:00:00,24.55,24.58,24.54,24.55,25200.0,17.338,17.3591,17.3309,17.338,25200.0
2005-05-11 12:05:00,24.54,24.57,24.42,24.55,87600.0,17.3309,17.3521,17.2461,17.338,87600.0
2005-05-11 12:10:00,24.55,24.59,24.48,24.59,87800.0,17.338,17.3662,17.2885,17.3662,87800.0
2005-05-11 12:15:00,24.59,24.62,24.5,24.57,58600.0,17.3662,17.3874,17.3026,17.3521,58600.0
2005-05-11 12:20:00,24.58,24.58,24.53,24.55,25400.0,17.3591,17.3591,17.3238,17.338,25400.0
2005-05-11 12:25:00,24.55,24.56,24.52,24.52,20000.0,17.338,17.345,17.3168,17.3168,20000.0
2005-05-11 12:30:00,24.53,24.53,24.46,24.48,49400.0,17.3238,17.3238,17.2744,17.2885,49400.0
2005-05-11 12:35:00,24.48,24.52,24.45,24.48,169000.0,17.2885,17.3168,17.2673,17.2885,169000.0
2005-05-11 12:40:00,24.48,24.53,24.39,24.41,179200.0,17.2885,17.3238,17.225,17.2391,179200.0
2005-05-11 12:45:00,24.43,24.44,24.36,24.39,133400.0,17.2532,17.2603,17.2038,17.225,133400.0
2005-05-11 12:50:00,24.39,24.41,24.36,24.36,65800.0,17.225,17.2391,17.2038,17.2038,65800.0
2005-05-11 12:55:00,24.36,24.39,24.35,24.35,19800.0,17.2038,17.225,17.1967,17.1967,19800.0
2005-05-11 13:00:00,24.36,24.36,24.33,24.35,42200.0,17.2038,17.2038,17.1826,17.1967,42200.0
2005-05-11 13:05:00,24.35,24.36,24.28,24.28,44000.0,17.1967,17.2038,17.1473,17.1473,44000.0
2005-05-11 13:10:00,24.28,24.36,24.25,24.36,66000.0,17.1473,17.2038,17.1261,17.2038,66000.0
2005-05-11 13:15:00,24.36,24.39,24.33,24.36,29000.0,17.2038,17.225,17.1826,17.2038,29000.0
2005-05-11 13:20:00,24.36,24.37,24.35,24.35,11000.0,17.2038,17.2108,17.1967,17.1967,11000.0
2005-05-11 13:25:00,24.35,24.36,24.32,24.32,22000.0,17.1967,17.2038,17.1755,17.1755,22000.0
2005-05-11 13:30:00,24.32,24.33,24.31,24.31,31000.0,17.1755,17.1826,17.1685,17.1685,31000.0
2005-05-11 13:35:00,24.31,24.34,24.31,24.34,19800.0,17.1685,17.1896,17.1685,17.1896,19800.0
2005-05-11 13:40:00,24.33,24.34,24.32,24.33,20400.0,17.1826,17.1896,17.1755,17.1826,20400.0
2005-05-11 13:45:00,24.33,24.41,24.32,24.41,52400.0,17.1826,17.2391,17.1755,17.2391,52400.0
2005-05-11 13:50:00,24.41,24.41,24.35,24.36,13000.0,17.2391,17.2391,17.1967,17.2038,13000.0
2005-05-11 13:55:00,24.36,24.36,24.33,24.36,27800.0,17.2038,17.2038,17.1826,17.2038,27800.0
2005-05-11 14:00:00,24.36,24.38,24.35,24.36,24000.0,17.2038,17.2179,17.1967,17.2038,24000.0
2005-05-11 14:05:00,24.36,24.43,24.35,24.4,29400.0,17.2038,17.2532,17.1967,17.232,29400.0
2005-05-11 14:10:00,24.42,24.46,24.42,24.44,39000.0,17.2461,17.2744,17.2461,17.2603,39000.0
2005-05-11 14:15:00,24.43,24.43,24.41,24.43,59600.0,17.2532,17.2532,17.2391,17.2532,59600.0
2005-05-11 14:20:00,24.43,24.43,24.33,24.35,91200.0,17.2532,17.2532,17.1826,17.1967,91200.0
2005-05-11 14:25:00,24.34,24.42,24.34,24.39,56000.0,17.1896,17.2461,17.1896,17.225,56000.0
2005-05-11 14:30:00,24.39,24.4,24.34,24.35,53600.0,17.225,17.232,17.1896,17.1967,53600.0
2005-05-11 14:35:00,24.35,24.36,24.31,24.32,43400.0,17.1967,17.2038,17.1685,17.1755,43400.0
2005-05-11 14:40:00,24.32,24.35,24.32,24.34,52400.0,17.1755,17.1967,17.1755,17.1896,52400.0
2005-05-11 14:45:00,24.34,24.38,24.34,24.36,41000.0,17.1896,17.2179,17.1896,17.2038,41000.0
2005-05-11 14:50:00,24.36,24.4,24.36,24.38,56400.0,17.2038,17.232,17.2038,17.2179,56400.0
2005-05-11 14:55:00,24.38,24.41,24.36,24.36,39600.0,17.2179,17.2391,17.2038,17.2038,39600.0
2005-05-11 15:00:00,24.36,24.39,24.36,24.38,48800.0,17.2038,17.225,17.2038,17.2179,48800.0
2005-05-11 15:05:00,24.38,24.38,24.35,24.37,68600.0,17.2179,17.2179,17.1967,17.2108,68600.0
2005-05-11 15:10:00,24.36,24.38,24.36,24.36,113400.0,17.2038,17.2179,17.2038,17.2038,113400.0
2005-05-11 15:15:00,24.36,24.36,24.34,24.36,52400.0,17.2038,17.2038,17.1896,17.2038,52400.0
2005-05-11 15:20:00,24.36,24.42,24.35,24.41,82400.0,17.2038,17.2461,17.1967,17.2391,82400.0
2005-05-11 15:25:00,24.41,24.43,24.39,24.43,77000.0,17.2391,17.2532,17.225,17.2532,77000.0
2005-05-11 15:30:00,24.43,24.45,24.4,24.43,112400.0,17.2532,17.2673,17.232,17.2532,112400.0
2005-05-11 15:35:00,24.42,24.48,24.42,24.47,165200.0,17.2461,17.2885,17.2461,17.2815,165200.0
2005-05-11 15:40:00,24.47,24.47,24.43,24.44,44000.0,17.2815,17.2815,17.2532,17.2603,44000.0
2005-05-11 15:45:00,24.45,24.49,24.45,24.47,50800.0,17.2673,17.2956,17.2673,17.2815,50800.0
2005-05-11 15:50:00,24.48,24.52,24.48,24.49,82200.0,17.2885,17.3168,17.2885,17.2956,82200.0
2005-05-11 15:55:00,24.49,24.49,24.46,24.46,81200.0,17.2956,17.2956,17.2744,17.2744,81200.0
2005-05-12 09:30:00,24.3,24.31,24.11,24.31,94200.0,17.1614,17.1685,17.0272,17.1685,94200.0
2005-05-12 09:35:00,24.29,24.33,24.18,24.24,46800.0,17.1543,17.1826,17.0766,17.119,46800.0
2005-05-12 09:40:00,24.21,24.34,24.2,24.21,73200.0,17.0978,17.1896,17.0908,17.0978,73200.0
2005-05-12 09:45:00,24.2,24.29,24.17,24.24,54800.0,17.0908,17.1543,17.0696,17.119,54800.0
2005-05-12 09:50:00,24.23,24.24,24.03,24.04,78000.0,17.112,17.119,16.9707,16.9778,78000.0
2005-05-12 09:55:00,24.02,24.03,23.95,23.96,120400.0,16.9637,16.9707,16.9142,16.9213,120400.0
2005-05-12 10:00:00,23.93,24.0,23.88,23.92,115600.0,16.9001,16.9495,16.8648,16.893,115600.0
2005-05-12 10:05:00,23.95,23.95,23.8,23.82,111200.0,16.9142,16.9142,16.8083,16.8224,111200.0
2005-05-12 10:10:00,23.81,23.98,23.81,23.95,79600.0,16.8153,16.9354,16.8153,16.9142,79600.0
2005-05-12 10:15:00,23.95,24.0,23.9,23.91,65400.0,16.9142,16.9495,16.8789,16.886,65400.0
2005-05-12 10:20:00,23.92,23.92,23.8,23.81,49000.0,16.893,16.893,16.8083,16.8153,49000.0
2005-05-12 10:25:00,23.8,23.8,23.71,23.75,66800.0,16.8083,16.8083,16.7447,16.773,66800.0
2005-05-12 10:30:00,23.75,23.79,23.55,23.64,154000.0,16.773,16.8012,16.6317,16.6953,154000.0
2005-05-12 10:35:00,23.59,23.64,23.5,23.57,103200.0,16.66,16.6953,16.5964,16.6458,103200.0
2005-05-12 10:40:00,23.58,23.58,23.53,23.54,102800.0,16.6529,16.6529,16.6176,16.6247,102800.0
2005-05-12 10:45:00,23.53,23.57,23.5,23.5,60200.0,16.6176,16.6458,16.5964,16.5964,60200.0
2005-05-12 10:50:00,23.5,23.58,23.5,23.53,78600.0,16.5964,16.6529,16.5964,16.6176,78600.0
2005-05-12 10:55:00,23.52,23.55,23.49,23.52,53200.0,16.6105,16.6317,16.5894,16.6105,53200.0
2005-05-12 11:00:00,23.5,23.59,23.5,23.59,61000.0,16.5964,16.66,16.5964,16.66,61000.0
2005-05-12 11:05:00,23.61,23.65,23.59,23.59,61600.0,16.6741,16.7023,16.66,16.66,61600.0
2005-05-12 11:10:00,23.59,23.63,23.57,23.57,61200.0,16.66,16.6882,16.6458,16.6458,61200.0
2005-05-12 11:15:00,23.57,23.58,23.54,23.54,97400.0,16.6458,16.6529,16.6247,16.6247,97400.0
2005-05-12 11:20:00,23.54,23.56,23.48,23.52,87400.0,16.6247,16.6388,16.5823,16.6105,87400.0
2005-05-12 11:25:00,23.54,23.54,23.3,23.3,132600.0,16.6247,16.6247,16.4552,16.4552,132600.0
2005-05-12 11:30:00,23.3,23.38,23.3,23.36,143400.0,16.4552,16.5117,16.4552,16.4975,143400.0
2005-05-12 11:35:00,23.34,23.36,23.3,23.3,100000.0,16.4834,16.4975,16.4552,16.4552,100000.0
2005-05-12 11:40:00,23.29,23.33,23.27,23.27,76400.0,16.4481,16.4764,16.434,16.434,76400.0
2005-05-12 11:45:00,23.27,23.28,23.08,23.1,194000.0,16.434,16.441,16.2998,16.3139,194000.0
2005-05-12 11:50:00,23.1,23.15,23.06,23.14,104400.0,16.3139,16.3492,16.2857,16.3422,104400.0
2005-05-12 11:55:00,23.14,23.22,23.13,23.21,89600.0,16.3422,16.3987,16.3351,16.3916,89600.0
2005-05-12 12:00:00,23.21,23.3,23.15,23.19,76200.0,16.3916,16.4552,16.3492,16.3775,76200.0
2005-05-12 12:05:00,23.21,23.25,23.13,23.18,80400.0,16.3916,16.4199,16.3351,16.3704,80400.0
2005-05-12 12:10:00,23.18,23.18,23.13,23.13,73000.0,16.3704,16.3704,16.3351,16.3351,73000.0
2005-05-12 12:15:00,23.13,23.14,23.02,23.03,117400.0,16.3351,16.3422,16.2574,16.2645,117400.0
2005-05-12 12:20:00,23.03,23.03,22.67,22.67,197400.0,16.2645,16.2645,16.0102,16.0102,197400.0
2005-05-12 12:25:00,22.68,22.78,22.62,22.67,163000.0,16.0173,16.0879,15.9749,16.0102,163000.0
2005-05-12 12:30:00,22.68,22.83,22.67,22.79,180400.0,16.0173,16.1232,16.0102,16.095,180400.0
2005-05-12 12:35:00,22.79,22.88,22.76,22.88,165600.0,16.095,16.1585,16.0738,16.1585,165600.0
2005-05-12 12:40:00,22.89,22.95,22.86,22.88,147400.0,16.1656,16.208,16.1444,16.1585,147400.0
2005-05-12 12:45:00,22.87,23.0,22.86,23.0,260800.0,16.1515,16.2433,16.1444,16.2433,260800.0
2005-05-12 12:50:00,23.0,23.05,22.93,23.01,272400.0,16.2433,16.2786,16.1939,16.2504,272400.0
2005-05-12 12:55:00,23.03,23.04,22.98,23.01,117200.0,16.2645,16.2715,16.2292,16.2504,117200.0
2005-05-12 13:00:00,23.0,23.05,23.0,23.04,159200.0,16.2433,16.2786,16.2433,16.2715,159200.0
2005-05-12 13:05:00,23.04,23.12,23.04,23.12,144600.0,16.2715,16.328,16.2715,16.328,144600.0
2005-05-12 13:10:00,23.11,23.22,23.11,23.22,99800.0,16.321,16.3987,16.321,16.3987,99800.0
2005-05-12 13:15:00,23.21,23.25,23.15,23.16,107200.0,16.3916,16.4199,16.3492,16.3563,107200.0
2005-05-12 13:20:00,23.16,23.18,23.13,23.16,61800.0,16.3563,16.3704,16.3351,16.3563,61800.0
2005-05-12 13:25:00,23.16,23.17,23.08,23.08,107600.0,16.3563,16.3634,16.2998,16.2998,107600.0
2005-05-12 13:30:00,23.09,23.1,22.98,22.99,101600.0,16.3069,16.3139,16.2292,16.2362,101600.0
2005-05-12 13:35:00,23.0,23.02,22.98,23.0,54200.0,16.2433,16.2574,16.2292,16.2433,54200.0
2005-05-12 13:40:00,23.01,23.02,22.92,22.96,106400.0,16.2504,16.2574,16.1868,16.215,106400.0
2005-05-12 13:45:00,22.97,23.05,22.97,23.0,116600.0,16.2221,16.2786,16.2221,16.2433,116600.0
2005-05-12 13:50:00,22.99,23.03,22.97,23.0,53600.0,16.2362,16.2645,16.2221,16.2433,53600.0
2005-05-12 13:55:00,23.0,23.03,22.99,22.99,45800.0,16.2433,16.2645,16.2362,16.2362,45800.0
2005-05-12 14:00:00,22.99,23.0,22.96,22.97,50400.0,16.2362,16.2433,16.215,16.2221,50400.0
2005-05-12 14:05:00,22.96,22.97,22.9,22.93,108800.0,16.215,16.2221,16.1727,16.1939,108800.0
2005-05-12 14:10:00,22.9,22.93,22.65,22.68,182400.0,16.1727,16.1939,15.9961,16.0173,182400.0
2005-05-12 14:15:00,22.68,22.7,22.55,22.57,191800.0,16.0173,16.0314,15.9255,15.9396,191800.0
2005-05-12 14:20:00,22.57,22.68,22.57,22.65,97600.0,15.9396,16.0173,15.9396,15.9961,97600.0
2005-05-12 14:25:00,22.65,22.65,22.5,22.61,147200.0,15.9961,15.9961,15.8902,15.9679,147200.0
2005-05-12 14:30:00,22.57,22.65,22.57,22.65,109600.0,15.9396,15.9961,15.9396,15.9961,109600.0
2005-05-12 14:35:00,22.65,22.75,22.63,22.75,122000.0,15.9961,16.0667,15.982,16.0667,122000.0
2005-05-12 14:40:00,22.75,22.8,22.72,22.78,93800.0,16.0667,16.1021,16.0456,16.0879,93800.0
2005-05-12 14:45:00,22.77,22.8,22.71,22.71,96600.0,16.0809,16.1021,16.0385,16.0385,96600.0
2005-05-12 14:50:00,22.72,22.77,22.71,22.74,72800.0,16.0456,16.0809,16.0385,16.0597,72800.0
2005-05-12 14:55:00,22.72,22.81,22.71,22.79,95200.0,16.0456,16.1091,16.0385,16.095,95200.0
2005-05-12 15:00:00,22.79,22.82,22.75,22.76,71800.0,16.095,16.1162,16.0667,16.0738,71800.0
2005-05-12 15:05:00,22.75,22.81,22.73,22.78,79400.0,16.0667,16.1091,16.0526,16.0879,79400.0
2005-05-12 15:10:00,22.78,22.84,22.78,22.8,81800.0,16.0879,16.1303,16.0879,16.1021,81800.0
2005-05-12 15:15:00,22.8,22.83,22.75,22.75,62000.0,16.1021,16.1232,16.0667,16.0667,62000.0
2005-05-12 15:20:00,22.75,22.77,22.73,22.75,142600.0,16.0667,16.0809,16.0526,16.0667,142600.0
2005-05-12 15:25:00,22.75,22.77,22.72,22.73,106400.0,16.0667,16.0809,16.0456,16.0526,106400.0
2005-05-12 15:30:00,22.73,22.75,22.68,22.69,205800.0,16.0526,16.0667,16.0173,16.0244,205800.0
2005-05-12 15:35:00,22.7,22.7,22.68,22.69,145400.0,16.0314,16.0314,16.0173,16.0244,145400.0
2005-05-12 15:40:00,22.69,22.7,22.67,22.67,123000.0,16.0244,16.0314,16.0102,16.0102,123000.0
2005-05-12 15:45:00,22.67,22.7,22.66,22.67,761600.0,16.0102,16.0314,16.0032,16.0102,761600.0
2005-05-12 15:50:00,22.67,22.77,22.67,22.75,474000.0,16.0102,16.0809,16.0102,16.0667,474000.0
2005-05-12 15:55:00,22.75,22.77,22.72,22.73,223200.0,16.0667,16.0809,16.0456,16.0526,223200.0
2005-05-13 09:30:00,22.93,22.93,22.79,22.79,122200.0,16.1939,16.1939,16.095,16.095,122200.0
2005-05-13 09:35:00,22.75,22.8,22.63,22.79,164200.0,16.0667,16.1021,15.982,16.095,164200.0
2005-05-13 09:40:00,22.8,22.8,22.58,22.6,133800.0,16.1021,16.1021,15.9467,15.9608,133800.0
2005-05-13 09:45:00,22.58,22.66,22.53,22.57,149000.0,15.9467,16.0032,15.9114,15.9396,149000.0
2005-05-13 09:50:00,22.58,22.58,22.35,22.38,152000.0,15.9467,15.9467,15.7842,15.8054,152000.0
2005-05-13 09:55:00,22.36,22.4,22.34,22.39,188800.0,15.7913,15.8196,15.7772,15.8125,188800.0
2005-05-13 10:00:00,22.39,22.39,22.13,22.15,226200.0,15.8125,15.8125,15.6289,15.643,226200.0
2005-05-13 10:05:00,22.13,22.14,21.2,21.67,252800.0,15.6289,15.6359,14.9721,15.304,252800.0
2005-05-13 10:10:00,21.25,22.0,21.25,21.99,446600.0,15.0074,15.5371,15.0074,15.53,446600.0
2005-05-13 10:15:00,21.99,22.01,21.93,21.97,336800.0,15.53,15.5441,15.4876,15.5159,336800.0
2005-05-13 10:20:00,21.95,21.95,21.86,21.93,167200.0,15.5018,15.5018,15.4382,15.4876,167200.0
2005-05-13 10:25:00,21.93,21.96,21.88,21.95,158000.0,15.4876,15.5088,15.4523,15.5018,158000.0
2005-05-13 10:30:00,21.95,21.97,21.83,21.85,75800.0,15.5018,15.5159,15.417,15.4311,75800.0
2005-05-13 10:35:00,21.85,21.85,21.75,21.85,119000.0,15.4311,15.4311,15.3605,15.4311,119000.0
2005-05-13 10:40:00,21.85,21.99,21.85,21.98,198000.0,15.4311,15.53,15.4311,15.5229,198000.0
2005-05-13 10:45:00,21.99,22.07,21.98,22.06,147600.0,15.53,15.5865,15.5229,15.5794,147600.0
2005-05-13 10:50:00,22.06,22.14,22.0,22.13,165000.0,15.5794,15.6359,15.5371,15.6289,165000.0
2005-05-13 10:55:00,22.13,22.2,22.1,22.11,122200.0,15.6289,15.6783,15.6077,15.6148,122200.0
2005-05-13 11:00:00,22.1,22.17,22.06,22.06,103200.0,15.6077,15.6571,15.5794,15.5794,103200.0
2005-05-13 11:05:00,22.06,22.09,22.04,22.07,81800.0,15.5794,15.6006,15.5653,15.5865,81800.0
2005-05-13 11:10:00,22.07,22.09,22.07,22.08,38000.0,15.5865,15.6006,15.5865,15.5936,38000.0
2005-05-13 11:15:00,22.08,22.09,22.06,22.06,68400.0,15.5936,15.6006,15.5794,15.5794,68400.0
2005-05-13 11:20:00,22.06,22.08,22.02,22.03,52800.0,15.5794,15.5936,15.5512,15.5583,52800.0
2005-05-13 11:25:00,22.02,22.11,22.02,22.11,126000.0,15.5512,15.6148,15.5512,15.6148,126000.0
2005-05-13 11:30:00,22.11,22.16,22.08,22.08,54600.0,15.6148,15.6501,15.5936,15.5936,54600.0
2005-05-13 11:35:00,22.08,22.11,22.07,22.11,80000.0,15.5936,15.6148,15.5865,15.6148,80000.0
2005-05-13 11:40:00,22.13,22.16,22.11,22.11,37200.0,15.6289,15.6501,15.6148,15.6148,37200.0
2005-05-13 11:45:00,22.11,22.11,22.08,22.09,41200.0,15.6148,15.6148,15.5936,15.6006,41200.0
2005-05-13 11:50:00,22.09,22.2,22.09,22.19,62000.0,15.6006,15.6783,15.6006,15.6713,62000.0
2005-05-13 11:55:00,22.2,22.22,22.17,22.18,25200.0,15.6783,15.6924,15.6571,15.6642,25200.0
2005-05-13 12:00:00,22.19,22.24,22.18,22.19,49800.0,15.6713,15.7066,15.6642,15.6713,49800.0
2005-05-13 12:05:00,22.2,22.25,22.2,22.25,51000.0,15.6783,15.7136,15.6783,15.7136,51000.0
2005-05-13 12:10:00,22.25,22.3,22.25,22.25,54000.0,15.7136,15.7489,15.7136,15.7136,54000.0
2005-05-13 12:15:00,22.25,22.29,22.25,22.25,52000.0,15.7136,15.7419,15.7136,15.7136,52000.0
2005-05-13 12:20:00,22.25,22.28,22.15,22.17,43200.0,15.7136,15.7348,15.643,15.6571,43200.0
2005-05-13 12:25:00,22.18,22.29,22.18,22.29,77200.0,15.6642,15.7419,15.6642,15.7419,77200.0
2005-05-13 12:30:00,22.29,22.32,22.28,22.29,39400.0,15.7419,15.7631,15.7348,15.7419,39400.0
2005-05-13 12:35:00,22.3,22.38,22.29,22.34,72600.0,15.7489,15.8054,15.7419,15.7772,72600.0
2005-05-13 12:40:00,22.34,22.35,22.25,22.27,126000.0,15.7772,15.7842,15.7136,15.7277,126000.0
2005-05-13 12:45:00,22.27,22.3,22.26,22.27,62800.0,15.7277,15.7489,15.7207,15.7277,62800.0
2005-05-13 12:50:00,22.27,22.3,22.27,22.3,54200.0,15.7277,15.7489,15.7277,15.7489,54200.0
2005-05-13 12:55:00,22.3,22.36,22.28,22.34,44600.0,15.7489,15.7913,15.7348,15.7772,44600.0
2005-05-13 13:00:00,22.33,22.38,22.33,22.36,168200.0,15.7701,15.8054,15.7701,15.7913,168200.0
2005-05-13 13:05:00,22.37,22.39,22.35,22.35,82800.0,15.7984,15.8125,15.7842,15.7842,82800.0
2005-05-13 13:10:00,22.35,22.36,22.35,22.35,32600.0,15.7842,15.7913,15.7842,15.7842,32600.0
2005-05-13 13:15:00,22.35,22.36,22.33,22.34,138800.0,15.7842,15.7913,15.7701,15.7772,138800.0
2005-05-13 13:20:00,22.33,22.34,22.26,22.28,56200.0,15.7701,15.7772,15.7207,15.7348,56200.0
2005-05-13 13:25:00,22.27,22.35,22.27,22.34,38800.0,15.7277,15.7842,15.7277,15.7772,38800.0
2005-05-13 13:30:00,22.34,22.38,22.33,22.34,197000.0,15.7772,15.8054,15.7701,15.7772,197000.0
2005-05-13 13:35:00,22.34,22.38,22.32,22.37,53000.0,15.7772,15.8054,15.7631,15.7984,53000.0
2005-05-13 13:40:00,22.37,22.38,22.33,22.34,114800.0,15.7984,15.8054,15.7701,15.7772,114800.0
2005-05-13 13:45:00,22.34,22.36,22.32,22.36,56000.0,15.7772,15.7913,15.7631,15.7913,56000.0
2005-05-13 13:50:00,22.36,22.36,22.31,22.31,49800.0,15.7913,15.7913,15.756,15.756,49800.0
2005-05-13 13:55:00,22.31,22.31,22.27,22.29,61600.0,15.756,15.756,15.7277,15.7419,61600.0
2005-05-13 14:00:00,22.29,22.41,22.29,22.4,82000.0,15.7419,15.8266,15.7419,15.8196,82000.0
2005-05-13 14:05:00,22.4,22.42,22.4,22.42,108000.0,15.8196,15.8337,15.8196,15.8337,108000.0
2005-05-13 14:10:00,22.42,22.43,22.41,22.42,66800.0,15.8337,15.8407,15.8266,15.8337,66800.0
2005-05-13 14:15:00,22.42,22.45,22.41,22.41,36600.0,15.8337,15.8549,15.8266,15.8266,36600.0
2005-05-13 14:20:00,22.41,22.42,22.38,22.41,143000.0,15.8266,15.8337,15.8054,15.8266,143000.0
2005-05-13 14:25:00,22.41,22.48,22.39,22.45,139000.0,15.8266,15.8761,15.8125,15.8549,139000.0
2005-05-13 14:30:00,22.44,22.45,22.33,22.36,186800.0,15.8478,15.8549,15.7701,15.7913,186800.0
2005-05-13 14:35:00,22.35,22.36,22.25,22.29,174200.0,15.7842,15.7913,15.7136,15.7419,174200.0
2005-05-13 14:40:00,22.3,22.38,22.3,22.36,63000.0,15.7489,15.8054,15.7489,15.7913,63000.0
2005-05-13 14:45:00,22.36,22.36,22.25,22.25,64800.0,15.7913,15.7913,15.7136,15.7136,64800.0
2005-05-13 14:50:00,22.25,22.35,22.25,22.35,58400.0,15.7136,15.7842,15.7136,15.7842,58400.0
2005-05-13 14:55:00,22.35,22.39,22.35,22.36,72200.0,15.7842,15.8125,15.7842,15.7913,72200.0
2005-05-13 15:00:00,22.36,22.38,22.36,22.36,39800.0,15.7913,15.8054,15.7913,15.7913,39800.0
2005-05-13 15:05:00,22.36,22.47,22.36,22.47,75000.0,15.7913,15.869,15.7913,15.869,75000.0
2005-05-13 15:10:00,22.47,22.54,22.47,22.53,116000.0,15.869,15.9184,15.869,15.9114,116000.0
2005-05-13 15:15:00,22.53,22.54,22.5,22.53,96800.0,15.9114,15.9184,15.8902,15.9114,96800.0
2005-05-13 15:20:00,22.53,22.63,22.53,22.63,205800.0,15.9114,15.982,15.9114,15.982,205800.0
2005-05-13 15:25:00,22.62,22.62,22.55,22.55,93000.0,15.9749,15.9749,15.9255,15.9255,93000.0
2005-05-13 15:30:00,22.55,22.59,22.53,22.59,124400.0,15.9255,15.9537,15.9114,15.9537,124400.0
2005-05-13 15:35:00,22.59,22.6,22.54,22.55,87400.0,15.9537,15.9608,15.9184,15.9255,87400.0
2005-05-13 15:40:00,22.55,22.56,22.54,22.56,68800.0,15.9255,15.9326,15.9184,15.9326,68800.0
2005-05-13 15:45:00,22.56,22.58,22.53,22.54,78400.0,15.9326,15.9467,15.9114,15.9184,78400.0
2005-05-13 15:50:00,22.54,22.54,22.43,22.46,108600.0,15.9184,15.9184,15.8407,15.8619,108600.0
2005-05-13 15:55:00,22.46,22.49,22.43,22.48,211600.0,15.8619,15.8831,15.8407,15.8761,211600.0
2005-05-16 09:30:00,22.36,22.43,22.33,22.38,93400.0,15.7913,15.8407,15.7701,15.8054,93400.0
2005-05-16 09:35:00,22.38,22.45,22.35,22.37,81000.0,15.8054,15.8549,15.7842,15.7984,81000.0
2005-05-16 09:40:00,22.37,22.37,22.05,22.11,79000.0,15.7984,15.7984,15.5724,15.6148,79000.0
2005-05-16 09:45:00,22.14,22.35,22.14,22.25,64600.0,15.6359,15.7842,15.6359,15.7136,64600.0
2005-05-16 09:50:00,22.24,22.27,22.2,22.26,72600.0,15.7066,15.7277,15.6783,15.7207,72600.0
2005-05-16 09:55:00,22.22,22.24,22.09,22.09,47600.0,15.6924,15.7066,15.6006,15.6006,47600.0
2005-05-16 10:00:00,22.09,22.18,22.05,22.17,96400.0,15.6006,15.6642,15.5724,15.6571,96400.0
2005-05-16 10:05:00,22.16,22.21,22.13,22.14,57600.0,15.6501,15.6854,15.6289,15.6359,57600.0
2005-05-16 10:10:00,22.16,22.17,21.97,21.98,113400.0,15.6501,15.6571,15.5159,15.5229,113400.0
2005-05-16 10:15:00,21.98,21.99,21.86,21.96,110000.0,15.5229,15.53,15.4382,15.5088,110000.0
2005-05-16 10:20:00,21.95,22.05,21.94,21.96,57600.0,15.5018,15.5724,15.4947,15.5088,57600.0
2005-05-16 10:25:00,21.95,22.0,21.92,21.98,59800.0,15.5018,15.5371,15.4806,15.5229,59800.0
2005-05-16 10:30:00,21.98,22.0,21.93,21.98,55800.0,15.5229,15.5371,15.4876,15.5229,55800.0
2005-05-16 10:35:00,21.98,22.0,21.93,21.96,86600.0,15.5229,15.5371,15.4876,15.5088,86600.0
2005-05-16 10:40:00,21.97,21.97,21.9,21.93,54200.0,15.5159,15.5159,15.4664,15.4876,54200.0
2005-05-16 10:45:00,21.93,21.93,21.84,21.87,63400.0,15.4876,15.4876,15.4241,15.4453,63400.0
2005-05-16 10:50:00,21.82,21.91,21.82,21.91,57800.0,15.4099,15.4735,15.4099,15.4735,57800.0
2005-05-16 10:55:00,21.92,21.96,21.88,21.9,85200.0,15.4806,15.5088,15.4523,15.4664,85200.0
2005-05-16 11:00:00,21.89,21.92,21.88,21.89,37400.0,15.4594,15.4806,15.4523,15.4594,37400.0
2005-05-16 11:05:00,21.88,21.89,21.82,21.83,66400.0,15.4523,15.4594,15.4099,15.417,66400.0
2005-05-16 11:10:00,21.84,21.86,21.78,21.79,68000.0,15.4241,15.4382,15.3817,15.3888,68000.0
2005-05-16 11:15:00,21.79,21.86,21.79,21.81,42200.0,15.3888,15.4382,15.3888,15.4029,42200.0
2005-05-16 11:20:00,21.81,21.83,21.75,21.83,57800.0,15.4029,15.417,15.3605,15.417,57800.0
2005-05-16 11:25:00,21.83,21.86,21.82,21.85,31200.0,15.417,15.4382,15.4099,15.4311,31200.0
2005-05-16 11:30:00,21.86,21.87,21.84,21.86,62200.0,15.4382,15.4453,15.4241,15.4382,62200.0
2005-05-16 11:35:00,21.85,21.88,21.83,21.84,52600.0,15.4311,15.4523,15.417,15.4241,52600.0
2005-05-16 11:40:00,21.84,21.85,21.78,21.79,48800.0,15.4241,15.4311,15.3817,15.3888,48800.0
2005-05-16 11:45:00,21.78,21.82,21.78,21.82,59400.0,15.3817,15.4099,15.3817,15.4099,59400.0
2005-05-16 11:50:00,21.82,21.89,21.82,21.87,46000.0,15.4099,15.4594,15.4099,15.4453,46000.0
2005-05-16 11:55:00,21.86,21.86,21.79,21.86,89200.0,15.4382,15.4382,15.3888,15.4382,89200.0
2005-05-16 12:00:00,21.86,21.96,21.86,21.95,71200.0,15.4382,15.5088,15.4382,15.5018,71200.0
2005-05-16 12:05:00,21.96,21.97,21.9,21.9,70400.0,15.5088,15.5159,15.4664,15.4664,70400.0
2005-05-16 12:10:00,21.91,21.99,21.9,21.98,95400.0,15.4735,15.53,15.4664,15.5229,95400.0
2005-05-16 12:15:00,21.97,22.0,21.94,22.0,47000.0,15.5159,15.5371,15.4947,15.5371,47000.0
2005-05-16 12:20:00,22.01,22.03,21.98,22.0,49800.0,15.5441,15.5583,15.5229,15.5371,49800.0
2005-05-16 12:25:00,22.0,22.0,21.95,21.98,35400.0,15.5371,15.5371,15.5018,15.5229,35400.0
2005-05-16 12:30:00,21.98,21.99,21.97,21.97,26400.0,15.5229,15.53,15.5159,15.5159,26400.0
2005-05-16 12:35:00,21.96,21.96,21.93,21.95,35000.0,15.5088,15.5088,15.4876,15.5018,35000.0
2005-05-16 12:40:00,21.95,22.0,21.95,21.98,38000.0,15.5018,15.5371,15.5018,15.5229,38000.0
2005-05-16 12:45:00,21.97,22.0,21.96,22.0,40600.0,15.5159,15.5371,15.5088,15.5371,40600.0
2005-05-16 12:50:00,21.99,22.11,21.98,22.09,63600.0,15.53,15.6148,15.5229,15.6006,63600.0
2005-05-16 12:55:00,22.09,22.1,22.06,22.1,61200.0,15.6006,15.6077,15.5794,15.6077,61200.0
2005-05-16 13:00:00,22.09,22.12,22.05,22.05,73000.0,15.6006,15.6218,15.5724,15.5724,73000.0
2005-05-16 13:05:00,22.04,22.07,22.0,22.06,67000.0,15.5653,15.5865,15.5371,15.5794,67000.0
2005-05-16 13:10:00,22.07,22.11,22.06,22.11,78800.0,15.5865,15.6148,15.5794,15.6148,78800.0
2005-05-16 13:15:00,22.11,22.15,22.09,22.1,51600.0,15.6148,15.643,15.6006,15.6077,51600.0
2005-05-16 13:20:00,22.1,22.21,22.1,22.21,65000.0,15.6077,15.6854,15.6077,15.6854,65000.0
2005-05-16 13:25:00,22.19,22.2,22.11,22.15,67000.0,15.6713,15.6783,15.6148,15.643,67000.0
2005-05-16 13:30:00,22.15,22.16,22.13,22.13,51400.0,15.643,15.6501,15.6289,15.6289,51400.0
2005-05-16 13:35:00,22.14,22.14,22.05,22.07,46800.0,15.6359,15.6359,15.5724,15.5865,46800.0
2005-05-16 13:40:00,22.08,22.12,22.06,22.11,45000.0,15.5936,15.6218,15.5794,15.6148,45000.0
2005-05-16 13:45:00,22.11,22.12,22.09,22.09,40800.0,15.6148,15.6218,15.6006,15.6006,40800.0
2005-05-16 13:50:00,22.08,22.11,22.07,22.1,38200.0,15.5936,15.6148,15.5865,15.6077,38200.0
2005-05-16 13:55:00,22.1,22.18,22.1,22.18,43000.0,15.6077,15.6642,15.6077,15.6642,43000.0
2005-05-16 14:00:00,22.18,22.2,22.13,22.13,53600.0,15.6642,15.6783,15.6289,15.6289,53600.0
2005-05-16 14:05:00,22.13,22.13,22.11,22.11,77000.0,15.6289,15.6289,15.6148,15.6148,77000.0
2005-05-16 14:10:00,22.11,22.16,22.1,22.16,61200.0,15.6148,15.6501,15.6077,15.6501,61200.0
2005-05-16 14:15:00,22.16,22.19,22.16,22.16,63200.0,15.6501,15.6713,15.6501,15.6501,63200.0
2005-05-16 14:20:00,22.16,22.2,22.14,22.17,38800.0,15.6501,15.6783,15.6359,15.6571,38800.0
2005-05-16 14:25:00,22.16,22.23,22.15,22.23,54000.0,15.6501,15.6995,15.643,15.6995,54000.0
2005-05-16 14:30:00,22.22,22.31,22.22,22.3,93600.0,15.6924,15.756,15.6924,15.7489,93600.0
2005-05-16 14:35:00,22.31,22.31,22.2,22.2,78400.0,15.756,15.756,15.6783,15.6783,78400.0
2005-05-16 14:40:00,22.2,22.24,22.18,22.21,53800.0,15.6783,15.7066,15.6642,15.6854,53800.0
2005-05-16 14:45:00,22.2,22.24,22.2,22.22,39400.0,15.6783,15.7066,15.6783,15.6924,39400.0
2005-05-16 14:50:00,22.22,22.3,22.22,22.29,43600.0,15.6924,15.7489,15.6924,15.7419,43600.0
2005-05-16 14:55:00,22.29,22.29,22.25,22.25,37000.0,15.7419,15.7419,15.7136,15.7136,37000.0
2005-05-16 15:00:00,22.25,22.28,22.24,22.28,53200.0,15.7136,15.7348,15.7066,15.7348,53200.0
2005-05-16 15:05:00,22.28,22.3,22.2,22.3,61400.0,15.7348,15.7489,15.6783,15.7489,61400.0
2005-05-16 15:10:00,22.3,22.35,22.29,22.32,55600.0,15.7489,15.7842,15.7419,15.7631,55600.0
2005-05-16 15:15:00,22.32,22.33,22.3,22.33,30000.0,15.7631,15.7701,15.7489,15.7701,30000.0
2005-05-16 15:20:00,22.33,22.38,22.33,22.38,39800.0,15.7701,15.8054,15.7701,15.8054,39800.0
2005-05-16 15:25:00,22.36,22.37,22.34,22.35,50200.0,15.7913,15.7984,15.7772,15.7842,50200.0
2005-05-16 15:30:00,22.34,22.35,22.32,22.33,72800.0,15.7772,15.7842,15.7631,15.7701,72800.0
2005-05-16 15:35:00,22.32,22.36,22.32,22.35,50200.0,15.7631,15.7913,15.7631,15.7842,50200.0
2005-05-16 15:40:00,22.36,22.42,22.36,22.41,97800.0,15.7913,15.8337,15.7913,15.8266,97800.0
2005-05-16 15:45:00,22.4,22.4,22.36,22.4,66200.0,15.8196,15.8196,15.7913,15.8196,66200.0
2005-05-16 15:50:00,22.4,22.43,22.38,22.41,114800.0,15.8196,15.8407,15.8054,15.8266,114800.0
2005-05-16 15:55:00,22.41,22.43,22.38,22.43,91400.0,15.8266,15.8407,15.8054,15.8407,91400.0
2005-05-17 09:30:00,22.28,22.48,22.28,22.48,79200.0,15.7348,15.8761,15.7348,15.8761,79200.0
2005-05-17 09:35:00,22.43,22.63,22.43,22.48,64000.0,15.8407,15.982,15.8407,15.8761,64000.0
2005-05-17 09:40:00,22.48,22.71,22.43,22.63,65000.0,15.8761,16.0385,15.8407,15.982,65000.0
2005-05-17 09:45:00,22.68,22.86,22.63,22.86,88200.0,16.0173,16.1444,15.982,16.1444,88200.0
2005-05-17 09:50:00,22.86,22.91,22.77,22.8,86000.0,16.1444,16.1797,16.0809,16.1021,86000.0
2005-05-17 09:55:00,22.8,22.83,22.71,22.82,50600.0,16.1021,16.1232,16.0385,16.1162,50600.0
2005-05-17 10:00:00,22.83,22.83,22.66,22.68,85600.0,16.1232,16.1232,16.0032,16.0173,85600.0
2005-05-17 10:05:00,22.68,22.75,22.63,22.66,52400.0,16.0173,16.0667,15.982,16.0032,52400.0
2005-05-17 10:10:00,22.66,22.68,22.63,22.66,124400.0,16.0032,16.0173,15.982,16.0032,124400.0
2005-05-17 10:15:00,22.65,22.65,22.54,22.62,59200.0,15.9961,15.9961,15.9184,15.9749,59200.0
2005-05-17 10:20:00,22.64,22.73,22.63,22.64,67200.0,15.9891,16.0526,15.982,15.9891,67200.0
2005-05-17 10:25:00,22.61,22.66,22.52,22.53,54200.0,15.9679,16.0032,15.9043,15.9114,54200.0
2005-05-17 10:30:00,22.53,22.54,22.45,22.5,49600.0,15.9114,15.9184,15.8549,15.8902,49600.0
2005-05-17 10:35:00,22.5,22.58,22.49,22.58,63000.0,15.8902,15.9467,15.8831,15.9467,63000.0
2005-05-17 10:40:00,22.57,22.58,22.52,22.55,69200.0,15.9396,15.9467,15.9043,15.9255,69200.0
2005-05-17 10:45:00,22.55,22.64,22.54,22.54,45000.0,15.9255,15.9891,15.9184,15.9184,45000.0
2005-05-17 10:50:00,22.54,22.57,22.5,22.55,24800.0,15.9184,15.9396,15.8902,15.9255,24800.0
2005-05-17 10:55:00,22.55,22.65,22.54,22.64,50000.0,15.9255,15.9961,15.9184,15.9891,50000.0
2005-05-17 11:00:00,22.64,22.67,22.64,22.65,18400.0,15.9891,16.0102,15.9891,15.9961,18400.0
2005-05-17 11:05:00,22.66,22.68,22.65,22.67,33000.0,16.0032,16.0173,15.9961,16.0102,33000.0
2005-05-17 11:10:00,22.68,22.68,22.61,22.61,26600.0,16.0173,16.0173,15.9679,15.9679,26600.0
2005-05-17 11:15:00,22.61,22.64,22.57,22.64,29400.0,15.9679,15.9891,15.9396,15.9891,29400.0
2005-05-17 11:20:00,22.64,22.68,22.59,22.64,41600.0,15.9891,16.0173,15.9537,15.9891,41600.0
2005-05-17 11:25:00,22.63,22.65,22.61,22.62,18400.0,15.982,15.9961,15.9679,15.9749,18400.0
2005-05-17 11:30:00,22.62,22.63,22.58,22.6,27400.0,15.9749,15.982,15.9467,15.9608,27400.0
2005-05-17 11:35:00,22.61,22.64,22.6,22.61,32600.0,15.9679,15.9891,15.9608,15.9679,32600.0
2005-05-17 11:40:00,22.6,22.68,22.6,22.67,17800.0,15.9608,16.0173,15.9608,16.0102,17800.0
2005-05-17 11:45:00,22.66,22.72,22.66,22.7,28400.0,16.0032,16.0456,16.0032,16.0314,28400.0
2005-05-17 11:50:00,22.7,22.73,22.7,22.7,22600.0,16.0314,16.0526,16.0314,16.0314,22600.0
2005-05-17 11:55:00,22.71,22.75,22.7,22.75,21800.0,16.0385,16.0667,16.0314,16.0667,21800.0
2005-05-17 12:00:00,22.75,22.8,22.73,22.79,27200.0,16.0667,16.1021,16.0526,16.095,27200.0
2005-05-17 12:05:00,22.78,22.8,22.75,22.75,15400.0,16.0879,16.1021,16.0667,16.0667,15400.0
2005-05-17 12:10:00,22.77,22.78,22.72,22.73,14200.0,16.0809,16.0879,16.0456,16.0526,14200.0
2005-05-17 12:15:00,22.73,22.77,22.73,22.75,12600.0,16.0526,16.0809,16.0526,16.0667,12600.0
2005-05-17 12:20:00,22.75,22.75,22.72,22.75,24600.0,16.0667,16.0667,16.0456,16.0667,24600.0
2005-05-17 12:25:00,22.75,22.8,22.75,22.8,19800.0,16.0667,16.1021,16.0667,16.1021,19800.0
2005-05-17 12:30:00,22.8,22.81,22.76,22.76,17800.0,16.1021,16.1091,16.0738,16.0738,17800.0
2005-05-17 12:35:00,22.74,22.76,22.74,22.74,30600.0,16.0597,16.0738,16.0597,16.0597,30600.0
2005-05-17 12:40:00,22.73,22.73,22.69,22.73,49400.0,16.0526,16.0526,16.0244,16.0526,49400.0
2005-05-17 12:45:00,22.73,22.75,22.73,22.74,16400.0,16.0526,16.0667,16.0526,16.0597,16400.0
2005-05-17 12:50:00,22.74,22.74,22.72,22.72,10400.0,16.0597,16.0597,16.0456,16.0456,10400.0
2005-05-17 12:55:00,22.72,22.72,22.67,22.68,40000.0,16.0456,16.0456,16.0102,16.0173,40000.0
2005-05-17 13:00:00,22.68,22.71,22.67,22.7,15600.0,16.0173,16.0385,16.0102,16.0314,15600.0
2005-05-17 13:05:00,22.71,22.75,22.71,22.74,18400.0,16.0385,16.0667,16.0385,16.0597,18400.0
2005-05-17 13:10:00,22.75,22.77,22.75,22.77,16600.0,16.0667,16.0809,16.0667,16.0809,16600.0
2005-05-17 13:15:00,22.77,22.79,22.76,22.77,17600.0,16.0809,16.095,16.0738,16.0809,17600.0
2005-05-17 13:20:00,22.77,22.8,22.73,22.8,28800.0,16.0809,16.1021,16.0526,16.1021,28800.0
2005-05-17 13:25:00,22.79,22.83,22.78,22.79,22600.0,16.095,16.1232,16.0879,16.095,22600.0
2005-05-17 13:30:00,22.79,22.8,22.72,22.73,24800.0,16.095,16.1021,16.0456,16.0526,24800.0
2005-05-17 13:35:00,22.73,22.8,22.72,22.78,37400.0,16.0526,16.1021,16.0456,16.0879,37400.0
2005-05-17 13:40:00,22.78,22.8,22.75,22.8,19400.0,16.0879,16.1021,16.0667,16.1021,19400.0
2005-05-17 13:45:00,22.79,22.8,22.77,22.77,10200.0,16.095,16.1021,16.0809,16.0809,10200.0
2005-05-17 13:50:00,22.76,22.76,22.74,22.75,12200.0,16.0738,16.0738,16.0597,16.0667,12200.0
2005-05-17 13:55:00,22.75,22.76,22.73,22.76,11200.0,16.0667,16.0738,16.0526,16.0738,11200.0
2005-05-17 14:00:00,22.77,22.77,22.68,22.68,124000.0,16.0809,16.0809,16.0173,16.0173,124000.0
2005-05-17 14:05:00,22.69,22.72,22.68,22.71,19400.0,16.0244,16.0456,16.0173,16.0385,19400.0
2005-05-17 14:10:00,22.7,22.7,22.65,22.66,48800.0,16.0314,16.0314,15.9961,16.0032,48800.0
2005-05-17 14:15:00,22.66,22.75,22.66,22.74,63000.0,16.0032,16.0667,16.0032,16.0597,63000.0
2005-05-17 14:20:00,22.73,22.76,22.73,22.75,69600.0,16.0526,16.0738,16.0526,16.0667,69600.0
2005-05-17 14:25:00,22.75,22.75,22.72,22.75,53800.0,16.0667,16.0667,16.0456,16.0667,53800.0
2005-05-17 14:30:00,22.75,22.79,22.73,22.75,96200.0,16.0667,16.095,16.0526,16.0667,96200.0
2005-05-17 14:35:00,22.75,22.84,22.75,22.84,74000.0,16.0667,16.1303,16.0667,16.1303,74000.0
2005-05-17 14:40:00,22.85,22.88,22.77,22.88,96000.0,16.1374,16.1585,16.0809,16.1585,96000.0
2005-05-17 14:45:00,22.87,22.88,22.82,22.82,55800.0,16.1515,16.1585,16.1162,16.1162,55800.0
2005-05-17 14:50:00,22.83,22.91,22.81,22.88,41400.0,16.1232,16.1797,16.1091,16.1585,41400.0
2005-05-17 14:55:00,22.87,22.87,22.84,22.85,25800.0,16.1515,16.1515,16.1303,16.1374,25800.0
2005-05-17 15:00:00,22.84,22.89,22.84,22.89,30400.0,16.1303,16.1656,16.1303,16.1656,30400.0
2005-05-17 15:05:00,22.88,22.89,22.87,22.88,19600.0,16.1585,16.1656,16.1515,16.1585,19600.0
2005-05-17 15:10:00,22.88,22.92,22.88,22.91,38200.0,16.1585,16.1868,16.1585,16.1797,38200.0
2005-05-17 15:15:00,22.91,22.93,22.91,22.93,43200.0,16.1797,16.1939,16.1797,16.1939,43200.0
2005-05-17 15:20:00,22.93,22.94,22.92,22.92,31600.0,16.1939,16.2009,16.1868,16.1868,31600.0
2005-05-17 15:25:00,22.91,22.93,22.91,22.91,40200.0,16.1797,16.1939,16.1797,16.1797,40200.0
2005-05-17 15:30:00,22.93,22.98,22.92,22.97,71600.0,16.1939,16.2292,16.1868,16.2221,71600.0
2005-05-17 15:35:00,23.0,23.02,22.99,23.0,139000.0,16.2433,16.2574,16.2362,16.2433,139000.0
2005-05-17 15:40:00,23.0,23.05,23.0,23.05,103600.0,16.2433,16.2786,16.2433,16.2786,103600.0
2005-05-17 15:45:00,23.05,23.07,23.04,23.05,101400.0,16.2786,16.2927,16.2715,16.2786,101400.0
2005-05-17 15:50:00,23.05,23.07,23.0,23.05,121800.0,16.2786,16.2927,16.2433,16.2786,121800.0
2005-05-17 15:55:00,23.04,23.06,23.03,23.03,118400.0,16.2715,16.2857,16.2645,16.2645,118400.0
2005-05-18 09:30:00,23.19,23.23,23.12,23.15,72000.0,16.3775,16.4057,16.328,16.3492,72000.0
2005-05-18 09:35:00,23.15,23.18,23.06,23.11,40800.0,16.3492,16.3704,16.2857,16.321,40800.0
2005-05-18 09:40:00,23.14,23.21,23.06,23.11,40200.0,16.3422,16.3916,16.2857,16.321,40200.0
2005-05-18 09:45:00,23.11,23.27,23.11,23.25,75000.0,16.321,16.434,16.321,16.4199,75000.0
2005-05-18 09:50:00,23.24,23.43,23.23,23.42,72800.0,16.4128,16.547,16.4057,16.5399,72800.0
2005-05-18 09:55:00,23.41,23.45,23.3,23.3,82400.0,16.5329,16.5611,16.4552,16.4552,82400.0
2005-05-18 10:00:00,23.32,23.43,23.32,23.43,62000.0,16.4693,16.547,16.4693,16.547,62000.0
2005-05-18 10:05:00,23.43,23.56,23.43,23.53,61000.0,16.547,16.6388,16.547,16.6176,61000.0
2005-05-18 10:10:00,23.52,23.56,23.46,23.51,100200.0,16.6105,16.6388,16.5682,16.6035,100200.0
2005-05-18 10:15:00,23.5,23.56,23.5,23.54,53600.0,16.5964,16.6388,16.5964,16.6247,53600.0
2005-05-18 10:20:00,23.54,23.61,23.54,23.6,70200.0,16.6247,16.6741,16.6247,16.667,70200.0
2005-05-18 10:25:00,23.6,23.61,23.54,23.54,58000.0,16.667,16.6741,16.6247,16.6247,58000.0
2005-05-18 10:30:00,23.55,23.55,23.24,23.34,169600.0,16.6317,16.6317,16.4128,16.4834,169600.0
2005-05-18 10:35:00,23.28,23.42,23.28,23.37,147800.0,16.441,16.5399,16.441,16.5046,147800.0
2005-05-18 10:40:00,23.37,23.5,23.36,23.42,77600.0,16.5046,16.5964,16.4975,16.5399,77600.0
2005-05-18 10:45:00,23.42,23.42,23.29,23.33,63800.0,16.5399,16.5399,16.4481,16.4764,63800.0
2005-05-18 10:50:00,23.35,23.41,23.31,23.31,76600.0,16.4905,16.5329,16.4622,16.4622,76600.0
2005-05-18 10:55:00,23.31,23.32,23.18,23.25,67800.0,16.4622,16.4693,16.3704,16.4199,67800.0
2005-05-18 11:00:00,23.25,23.32,23.25,23.27,69800.0,16.4199,16.4693,16.4199,16.434,69800.0
2005-05-18 11:05:00,23.27,23.29,23.21,23.24,61400.0,16.434,16.4481,16.3916,16.4128,61400.0
2005-05-18 11:10:00,23.21,23.24,23.11,23.14,83000.0,16.3916,16.4128,16.321,16.3422,83000.0
2005-05-18 11:15:00,23.16,23.16,23.09,23.09,35400.0,16.3563,16.3563,16.3069,16.3069,35400.0
2005-05-18 11:20:00,23.09,23.09,23.0,23.0,70200.0,16.3069,16.3069,16.2433,16.2433,70200.0
2005-05-18 11:25:00,23.0,23.0,22.92,22.92,69200.0,16.2433,16.2433,16.1868,16.1868,69200.0
2005-05-18 11:30:00,22.92,22.95,22.91,22.95,77800.0,16.1868,16.208,16.1797,16.208,77800.0
2005-05-18 11:35:00,22.98,23.09,22.95,23.09,124800.0,16.2292,16.3069,16.208,16.3069,124800.0
2005-05-18 11:40:00,23.11,23.16,23.02,23.02,83200.0,16.321,16.3563,16.2574,16.2574,83200.0
2005-05-18 11:45:00,23.02,23.07,22.99,23.0,68200.0,16.2574,16.2927,16.2362,16.2433,68200.0
2005-05-18 11:50:00,22.99,23.08,22.96,23.06,86200.0,16.2362,16.2998,16.215,16.2857,86200.0
2005-05-18 11:55:00,23.05,23.07,23.02,23.05,42000.0,16.2786,16.2927,16.2574,16.2786,42000.0
2005-05-18 12:00:00,23.05,23.11,23.04,23.08,47800.0,16.2786,16.321,16.2715,16.2998,47800.0
2005-05-18 12:05:00,23.07,23.08,23.0,23.03,55600.0,16.2927,16.2998,16.2433,16.2645,55600.0
2005-05-18 12:10:00,23.03,23.09,23.03,23.08,38600.0,16.2645,16.3069,16.2645,16.2998,38600.0
2005-05-18 12:15:00,23.08,23.19,23.08,23.19,69600.0,16.2998,16.3775,16.2998,16.3775,69600.0
2005-05-18 12:20:00,23.19,23.22,23.07,23.07,79800.0,16.3775,16.3987,16.2927,16.2927,79800.0
2005-05-18 12:25:00,23.07,23.07,23.02,23.02,39600.0,16.2927,16.2927,16.2574,16.2574,39600.0
2005-05-18 12:30:00,23.02,23.07,23.0,23.07,35200.0,16.2574,16.2927,16.2433,16.2927,35200.0
2005-05-18 12:35:00,23.07,23.14,23.06,23.11,29800.0,16.2927,16.3422,16.2857,16.321,29800.0
2005-05-18 12:40:00,23.11,23.16,23.06,23.06,36000.0,16.321,16.3563,16.2857,16.2857,36000.0
2005-05-18 12:45:00,23.06,23.07,23.02,23.03,16400.0,16.2857,16.2927,16.2574,16.2645,16400.0
2005-05-18 12:50:00,23.02,23.12,23.02,23.11,28200.0,16.2574,16.328,16.2574,16.321,28200.0
2005-05-18 12:55:00,23.11,23.13,23.1,23.12,18800.0,16.321,16.3351,16.3139,16.328,18800.0
2005-05-18 13:00:00,23.11,23.18,23.11,23.17,19200.0,16.321,16.3704,16.321,16.3634,19200.0
2005-05-18 13:05:00,23.17,23.23,23.17,23.18,38600.0,16.3634,16.4057,16.3634,16.3704,38600.0
2005-05-18 13:10:00,23.18,23.23,23.14,23.22,51000.0,16.3704,16.4057,16.3422,16.3987,51000.0
2005-05-18 13:15:00,23.21,23.28,23.21,23.25,38400.0,16.3916,16.441,16.3916,16.4199,38400.0
2005-05-18 13:20:00,23.24,23.26,23.2,23.2,28600.0,16.4128,16.4269,16.3845,16.3845,28600.0
2005-05-18 13:25:00,23.18,23.21,23.18,23.19,16400.0,16.3704,16.3916,16.3704,16.3775,16400.0
2005-05-18 13:30:00,23.19,23.2,23.18,23.18,15600.0,16.3775,16.3845,16.3704,16.3704,15600.0
2005-05-18 13:35:00,23.19,23.25,23.18,23.2,20000.0,16.3775,16.4199,16.3704,16.3845,20000.0
2005-05-18 13:40:00,23.2,23.2,23.1,23.11,43400.0,16.3845,16.3845,16.3139,16.321,43400.0
2005-05-18 13:45:00,23.11,23.17,23.1,23.16,28000.0,16.321,16.3634,16.3139,16.3563,28000.0
2005-05-18 13:50:00,23.16,23.18,23.16,23.17,12800.0,16.3563,16.3704,16.3563,16.3634,12800.0
2005-05-18 13:55:00,23.17,23.21,23.17,23.17,23400.0,16.3634,16.3916,16.3634,16.3634,23400.0
2005-05-18 14:00:00,23.16,23.17,23.08,23.08,33800.0,16.3563,16.3634,16.2998,16.2998,33800.0
2005-05-18 14:05:00,23.08,23.16,23.04,23.15,51200.0,16.2998,16.3563,16.2715,16.3492,51200.0
2005-05-18 14:10:00,23.15,23.2,23.13,23.13,36800.0,16.3492,16.3845,16.3351,16.3351,36800.0
2005-05-18 14:15:00,23.12,23.18,23.11,23.18,44000.0,16.328,16.3704,16.321,16.3704,44000.0
2005-05-18 14:20:00,23.17,23.18,23.15,23.16,22800.0,16.3634,16.3704,16.3492,16.3563,22800.0
2005-05-18 14:25:00,23.16,23.16,23.11,23.11,24000.0,16.3563,16.3563,16.321,16.321,24000.0
2005-05-18 14:30:00,23.11,23.11,23.05,23.11,42800.0,16.321,16.321,16.2786,16.321,42800.0
2005-05-18 14:35:00,23.1,23.17,23.09,23.14,34200.0,16.3139,16.3634,16.3069,16.3422,34200.0
2005-05-18 14:40:00,23.13,23.14,23.08,23.11,25600.0,16.3351,16.3422,16.2998,16.321,25600.0
2005-05-18 14:45:00,23.11,23.14,23.09,23.11,20600.0,16.321,16.3422,16.3069,16.321,20600.0
2005-05-18 14:50:00,23.1,23.21,23.1,23.14,39000.0,16.3139,16.3916,16.3139,16.3422,39000.0
2005-05-18 14:55:00,23.13,23.16,23.1,23.11,38200.0,16.3351,16.3563,16.3139,16.321,38200.0
2005-05-18 15:00:00,23.11,23.12,23.1,23.11,26400.0,16.321,16.328,16.3139,16.321,26400.0
2005-05-18 15:05:00,23.11,23.16,23.11,23.12,32400.0,16.321,16.3563,16.321,16.328,32400.0
2005-05-18 15:10:00,23.12,23.19,23.11,23.17,40200.0,16.328,16.3775,16.321,16.3634,40200.0
2005-05-18 15:15:00,23.17,23.2,23.15,23.18,58800.0,16.3634,16.3845,16.3492,16.3704,58800.0
2005-05-18 15:20:00,23.18,23.21,23.17,23.17,49200.0,16.3704,16.3916,16.3634,16.3634,49200.0
2005-05-18 15:25:00,23.17,23.19,23.17,23.17,50000.0,16.3634,16.3775,16.3634,16.3634,50000.0
2005-05-18 15:30:00,23.17,23.19,23.16,23.17,96000.0,16.3634,16.3775,16.3563,16.3634,96000.0
2005-05-18 15:35:00,23.17,23.17,23.14,23.16,115400.0,16.3634,16.3634,16.3422,16.3563,115400.0
2005-05-18 15:40:00,23.15,23.23,23.15,23.21,49400.0,16.3492,16.4057,16.3492,16.3916,49400.0
2005-05-18 15:45:00,23.2,23.2,23.18,23.19,80800.0,16.3845,16.3845,16.3704,16.3775,80800.0
2005-05-18 15:50:00,23.19,23.22,23.18,23.21,137200.0,16.3775,16.3987,16.3704,16.3916,137200.0
2005-05-18 15:55:00,23.21,23.22,23.21,23.22,152600.0,16.3916,16.3987,16.3916,16.3987,152600.0
2005-05-19 09:30:00,23.3,23.49,23.27,23.43,49000.0,16.4552,16.5894,16.434,16.547,49000.0
2005-05-19 09:35:00,23.44,23.47,23.33,23.36,68400.0,16.554,16.5752,16.4764,16.4975,68400.0
2005-05-19 09:40:00,23.38,23.39,23.27,23.27,76000.0,16.5117,16.5187,16.434,16.434,76000.0
2005-05-19 09:45:00,23.25,23.34,23.23,23.33,55600.0,16.4199,16.4834,16.4057,16.4764,55600.0
2005-05-19 09:50:00,23.31,23.37,23.25,23.37,39200.0,16.4622,16.5046,16.4199,16.5046,39200.0
2005-05-19 09:55:00,23.37,23.47,23.35,23.47,102600.0,16.5046,16.5752,16.4905,16.5752,102600.0
2005-05-19 10:00:00,23.43,23.46,23.37,23.39,34000.0,16.547,16.5682,16.5046,16.5187,34000.0
2005-05-19 10:05:00,23.38,23.48,23.38,23.42,54400.0,16.5117,16.5823,16.5117,16.5399,54400.0
2005-05-19 10:10:00,23.42,23.54,23.41,23.48,80400.0,16.5399,16.6247,16.5329,16.5823,80400.0
2005-05-19 10:15:00,23.48,23.53,23.45,23.52,55200.0,16.5823,16.6176,16.5611,16.6105,55200.0
2005-05-19 10:20:00,23.52,23.53,23.45,23.49,48400.0,16.6105,16.6176,16.5611,16.5894,48400.0
2005-05-19 10:25:00,23.5,23.5,23.4,23.45,45600.0,16.5964,16.5964,16.5258,16.5611,45600.0
2005-05-19 10:30:00,23.44,23.45,23.18,23.38,108600.0,16.554,16.5611,16.3704,16.5117,108600.0
2005-05-19 10:35:00,23.39,23.55,23.35,23.52,144800.0,16.5187,16.6317,16.4905,16.6105,144800.0
2005-05-19 10:40:00,23.51,23.51,23.41,23.46,52200.0,16.6035,16.6035,16.5329,16.5682,52200.0
2005-05-19 10:45:00,23.43,23.5,23.4,23.49,33000.0,16.547,16.5964,16.5258,16.5894,33000.0
2005-05-19 10:50:00,23.48,23.49,23.43,23.46,43400.0,16.5823,16.5894,16.547,16.5682,43400.0
2005-05-19 10:55:00,23.46,23.54,23.44,23.53,28400.0,16.5682,16.6247,16.554,16.6176,28400.0
2005-05-19 11:00:00,23.52,23.53,23.45,23.53,37800.0,16.6105,16.6176,16.5611,16.6176,37800.0
2005-05-19 11:05:00,23.53,23.56,23.52,23.56,17800.0,16.6176,16.6388,16.6105,16.6388,17800.0
2005-05-19 11:10:00,23.56,23.62,23.55,23.59,45000.0,16.6388,16.6812,16.6317,16.66,45000.0
2005-05-19 11:15:00,23.6,23.63,23.58,23.61,27000.0,16.667,16.6882,16.6529,16.6741,27000.0
2005-05-19 11:20:00,23.6,23.61,23.53,23.53,49000.0,16.667,16.6741,16.6176,16.6176,49000.0
2005-05-19 11:25:00,23.53,23.55,23.51,23.54,14600.0,16.6176,16.6317,16.6035,16.6247,14600.0
2005-05-19 11:30:00,23.52,23.54,23.5,23.5,39400.0,16.6105,16.6247,16.5964,16.5964,39400.0
2005-05-19 11:35:00,23.5,23.5,23.47,23.49,51400.0,16.5964,16.5964,16.5752,16.5894,51400.0
2005-05-19 11:40:00,23.5,23.52,23.5,23.5,18600.0,16.5964,16.6105,16.5964,16.5964,18600.0
2005-05-19 11:45:00,23.5,23.56,23.5,23.56,22800.0,16.5964,16.6388,16.5964,16.6388,22800.0
2005-05-19 11:50:00,23.56,23.57,23.5,23.5,36800.0,16.6388,16.6458,16.5964,16.5964,36800.0
2005-05-19 11:55:00,23.49,23.54,23.48,23.48,41200.0,16.5894,16.6247,16.5823,16.5823,41200.0
2005-05-19 12:00:00,23.48,23.48,23.39,23.4,50800.0,16.5823,16.5823,16.5187,16.5258,50800.0
2005-05-19 12:05:00,23.39,23.4,23.31,23.32,39400.0,16.5187,16.5258,16.4622,16.4693,39400.0
2005-05-19 12:10:00,23.32,23.38,23.3,23.37,33000.0,16.4693,16.5117,16.4552,16.5046,33000.0
2005-05-19 12:15:00,23.37,23.38,23.31,23.31,27400.0,16.5046,16.5117,16.4622,16.4622,27400.0
2005-05-19 12:20:00,23.32,23.36,23.27,23.36,55600.0,16.4693,16.4975,16.434,16.4975,55600.0
2005-05-19 12:25:00,23.35,23.39,23.31,23.31,23000.0,16.4905,16.5187,16.4622,16.4622,23000.0
2005-05-19 12:30:00,23.33,23.34,23.32,23.32,9200.0,16.4764,16.4834,16.4693,16.4693,9200.0
2005-05-19 12:35:00,23.32,23.34,23.31,23.32,20400.0,16.4693,16.4834,16.4622,16.4693,20400.0
2005-05-19 12:40:00,23.3,23.36,23.3,23.34,20000.0,16.4552,16.4975,16.4552,16.4834,20000.0
2005-05-19 12:45:00,23.34,23.36,23.34,23.35,15600.0,16.4834,16.4975,16.4834,16.4905,15600.0
2005-05-19 12:50:00,23.35,23.36,23.33,23.36,12600.0,16.4905,16.4975,16.4764,16.4975,12600.0
2005-05-19 12:55:00,23.36,23.44,23.36,23.42,26000.0,16.4975,16.554,16.4975,16.5399,26000.0
2005-05-19 13:00:00,23.43,23.49,23.42,23.47,47400.0,16.547,16.5894,16.5399,16.5752,47400.0
2005-05-19 13:05:00,23.46,23.47,23.43,23.44,11400.0,16.5682,16.5752,16.547,16.554,11400.0
2005-05-19 13:10:00,23.43,23.46,23.43,23.46,20200.0,16.547,16.5682,16.547,16.5682,20200.0
2005-05-19 13:15:00,23.48,23.48,23.39,23.41,23200.0,16.5823,16.5823,16.5187,16.5329,23200.0
2005-05-19 13:20:00,23.39,23.4,23.36,23.36,22600.0,16.5187,16.5258,16.4975,16.4975,22600.0
2005-05-19 13:25:00,23.36,23.42,23.36,23.42,24600.0,16.4975,16.5399,16.4975,16.5399,24600.0
2005-05-19 13:30:00,23.42,23.43,23.41,23.42,20400.0,16.5399,16.547,16.5329,16.5399,20400.0
2005-05-19 13:35:00,23.42,23.43,23.41,23.41,17400.0,16.5399,16.547,16.5329,16.5329,17400.0
2005-05-19 13:40:00,23.41,23.41,23.37,23.37,15000.0,16.5329,16.5329,16.5046,16.5046,15000.0
2005-05-19 13:45:00,23.37,23.38,23.32,23.33,24200.0,16.5046,16.5117,16.4693,16.4764,24200.0
2005-05-19 13:50:00,23.32,23.35,23.3,23.32,23600.0,16.4693,16.4905,16.4552,16.4693,23600.0
2005-05-19 13:55:00,23.31,23.32,23.28,23.28,24000.0,16.4622,16.4693,16.441,16.441,24000.0
2005-05-19 14:00:00,23.28,23.36,23.28,23.34,26800.0,16.441,16.4975,16.441,16.4834,26800.0
2005-05-19 14:05:00,23.34,23.43,23.34,23.42,20600.0,16.4834,16.547,16.4834,16.5399,20600.0
2005-05-19 14:10:00,23.42,23.42,23.39,23.4,18000.0,16.5399,16.5399,16.5187,16.5258,18000.0
2005-05-19 14:15:00,23.4,23.41,23.35,23.41,41200.0,16.5258,16.5329,16.4905,16.5329,41200.0
2005-05-19 14:20:00,23.4,23.41,23.38,23.4,30200.0,16.5258,16.5329,16.5117,16.5258,30200.0
2005-05-19 14:25:00,23.39,23.42,23.37,23.4,27600.0,16.5187,16.5399,16.5046,16.5258,27600.0
2005-05-19 14:30:00,23.4,23.45,23.4,23.45,32400.0,16.5258,16.5611,16.5258,16.5611,32400.0
2005-05-19 14:35:00,23.46,23.47,23.42,23.43,20800.0,16.5682,16.5752,16.5399,16.547,20800.0
2005-05-19 14:40:00,23.42,23.45,23.39,23.44,29600.0,16.5399,16.5611,16.5187,16.554,29600.0
2005-05-19 14:45:00,23.45,23.47,23.39,23.46,55800.0,16.5611,16.5752,16.5187,16.5682,55800.0
2005-05-19 14:50:00,23.48,23.51,23.47,23.5,164000.0,16.5823,16.6035,16.5752,16.5964,164000.0
2005-05-19 14:55:00,23.5,23.54,23.5,23.54,27800.0,16.5964,16.6247,16.5964,16.6247,27800.0
2005-05-19 15:00:00,23.54,23.55,23.51,23.53,34400.0,16.6247,16.6317,16.6035,16.6176,34400.0
2005-05-19 15:05:00,23.53,23.6,23.53,23.6,68200.0,16.6176,16.667,16.6176,16.667,68200.0
2005-05-19 15:10:00,23.59,23.59,23.56,23.57,35600.0,16.66,16.66,16.6388,16.6458,35600.0
2005-05-19 15:15:00,23.56,23.59,23.55,23.59,35000.0,16.6388,16.66,16.6317,16.66,35000.0
2005-05-19 15:20:00,23.58,23.59,23.57,23.58,30600.0,16.6529,16.66,16.6458,16.6529,30600.0
2005-05-19 15:25:00,23.58,23.58,23.54,23.54,34000.0,16.6529,16.6529,16.6247,16.6247,34000.0
2005-05-19 15:30:00,23.54,23.55,23.52,23.54,71000.0,16.6247,16.6317,16.6105,16.6247,71000.0
2005-05-19 15:35:00,23.55,23.57,23.54,23.55,53000.0,16.6317,16.6458,16.6247,16.6317,53000.0
2005-05-19 15:40:00,23.55,23.58,23.55,23.58,140800.0,16.6317,16.6529,16.6317,16.6529,140800.0
2005-05-19 15:45:00,23.58,23.61,23.58,23.61,72600.0,16.6529,16.6741,16.6529,16.6741,72600.0
2005-05-19 15:50:00,23.61,23.61,23.58,23.61,168400.0,16.6741,16.6741,16.6529,16.6741,168400.0
2005-05-19 15:55:00,23.61,23.63,23.6,23.62,191800.0,16.6741,16.6882,16.667,16.6812,191800.0
2005-05-20 09:30:00,23.78,23.78,23.55,23.58,187800.0,16.7942,16.7942,16.6317,16.6529,187800.0
2005-05-20 09:35:00,23.6,23.71,23.54,23.69,37400.0,16.667,16.7447,16.6247,16.7306,37400.0
2005-05-20 09:40:00,23.68,23.83,23.65,23.75,69400.0,16.7235,16.8295,16.7023,16.773,69400.0
2005-05-20 09:45:00,23.78,23.83,23.71,23.8,43200.0,16.7942,16.8295,16.7447,16.8083,43200.0
2005-05-20 09:50:00,23.79,23.83,23.7,23.71,65400.0,16.8012,16.8295,16.7377,16.7447,65400.0
2005-05-20 09:55:00,23.71,23.72,23.55,23.71,69000.0,16.7447,16.7518,16.6317,16.7447,69000.0
2005-05-20 10:00:00,23.7,23.78,23.68,23.75,78000.0,16.7377,16.7942,16.7235,16.773,78000.0
2005-05-20 10:05:00,23.75,23.85,23.7,23.83,73000.0,16.773,16.8436,16.7377,16.8295,73000.0
2005-05-20 10:10:00,23.81,23.81,23.75,23.78,43800.0,16.8153,16.8153,16.773,16.7942,43800.0
2005-05-20 10:15:00,23.8,23.95,23.8,23.84,168800.0,16.8083,16.9142,16.8083,16.8365,168800.0
2005-05-20 10:20:00,23.84,23.88,23.82,23.85,64000.0,16.8365,16.8648,16.8224,16.8436,64000.0
2005-05-20 10:25:00,23.85,23.92,23.84,23.91,96400.0,16.8436,16.893,16.8365,16.886,96400.0
2005-05-20 10:30:00,23.95,24.0,23.91,23.98,144800.0,16.9142,16.9495,16.886,16.9354,144800.0
2005-05-20 10:35:00,23.98,23.99,23.95,23.95,49600.0,16.9354,16.9425,16.9142,16.9142,49600.0
2005-05-20 10:40:00,23.95,23.95,23.87,23.93,61600.0,16.9142,16.9142,16.8577,16.9001,61600.0
2005-05-20 10:45:00,23.93,24.0,23.92,23.98,63600.0,16.9001,16.9495,16.893,16.9354,63600.0
2005-05-20 10:50:00,23.98,23.98,23.93,23.96,81000.0,16.9354,16.9354,16.9001,16.9213,81000.0
2005-05-20 10:55:00,23.97,24.0,23.96,23.97,109400.0,16.9283,16.9495,16.9213,16.9283,109400.0
2005-05-20 11:00:00,23.97,23.97,23.93,23.93,71600.0,16.9283,16.9283,16.9001,16.9001,71600.0
2005-05-20 11:05:00,23.93,23.93,23.9,23.91,30400.0,16.9001,16.9001,16.8789,16.886,30400.0
2005-05-20 11:10:00,23.93,23.93,23.91,23.92,46600.0,16.9001,16.9001,16.886,16.893,46600.0
2005-05-20 11:15:00,23.91,23.91,23.86,23.86,20600.0,16.886,16.886,16.8507,16.8507,20600.0
2005-05-20 11:20:00,23.86,23.86,23.82,23.83,41600.0,16.8507,16.8507,16.8224,16.8295,41600.0
2005-05-20 11:25:00,23.83,23.84,23.82,23.83,33800.0,16.8295,16.8365,16.8224,16.8295,33800.0
2005-05-20 11:30:00,23.82,23.83,23.77,23.79,52000.0,16.8224,16.8295,16.7871,16.8012,52000.0
2005-05-20 11:35:00,23.79,23.88,23.79,23.85,95600.0,16.8012,16.8648,16.8012,16.8436,95600.0
2005-05-20 11:40:00,23.85,23.86,23.84,23.85,101600.0,16.8436,16.8507,16.8365,16.8436,101600.0
2005-05-20 11:45:00,23.85,23.88,23.83,23.83,32600.0,16.8436,16.8648,16.8295,16.8295,32600.0
2005-05-20 11:50:00,23.83,23.85,23.78,23.78,57000.0,16.8295,16.8436,16.7942,16.7942,57000.0
2005-05-20 11:55:00,23.79,23.8,23.77,23.79,21800.0,16.8012,16.8083,16.7871,16.8012,21800.0
2005-05-20 12:00:00,23.78,23.81,23.74,23.75,51000.0,16.7942,16.8153,16.7659,16.773,51000.0
2005-05-20 12:05:00,23.75,23.75,23.72,23.75,81600.0,16.773,16.773,16.7518,16.773,81600.0
2005-05-20 12:10:00,23.76,23.77,23.73,23.74,62800.0,16.78,16.7871,16.7588,16.7659,62800.0
2005-05-20 12:15:00,23.75,23.75,23.75,23.75,88200.0,16.773,16.773,16.773,16.773,88200.0
2005-05-20 12:20:00,23.75,23.8,23.73,23.8,93600.0,16.773,16.8083,16.7588,16.8083,93600.0
2005-05-20 12:25:00,23.79,23.79,23.75,23.77,17800.0,16.8012,16.8012,16.773,16.7871,17800.0
2005-05-20 12:30:00,23.77,23.78,23.74,23.78,21000.0,16.7871,16.7942,16.7659,16.7942,21000.0
2005-05-20 12:35:00,23.79,23.79,23.75,23.76,14200.0,16.8012,16.8012,16.773,16.78,14200.0
2005-05-20 12:40:00,23.76,23.78,23.75,23.77,8600.0,16.78,16.7942,16.773,16.7871,8600.0
2005-05-20 12:45:00,23.77,23.79,23.77,23.79,26800.0,16.7871,16.8012,16.7871,16.8012,26800.0
2005-05-20 12:50:00,23.78,23.81,23.78,23.81,10400.0,16.7942,16.8153,16.7942,16.8153,10400.0
2005-05-20 12:55:00,23.81,23.88,23.8,23.86,74800.0,16.8153,16.8648,16.8083,16.8507,74800.0
2005-05-20 13:00:00,23.88,23.9,23.85,23.89,23000.0,16.8648,16.8789,16.8436,16.8718,23000.0
2005-05-20 13:05:00,23.89,23.9,23.84,23.85,19600.0,16.8718,16.8789,16.8365,16.8436,19600.0
2005-05-20 13:10:00,23.84,23.86,23.84,23.85,11000.0,16.8365,16.8507,16.8365,16.8436,11000.0
2005-05-20 13:15:00,23.85,23.86,23.84,23.85,11800.0,16.8436,16.8507,16.8365,16.8436,11800.0
2005-05-20 13:20:00,23.86,23.86,23.81,23.81,42000.0,16.8507,16.8507,16.8153,16.8153,42000.0
2005-05-20 13:25:00,23.81,23.84,23.79,23.84,15000.0,16.8153,16.8365,16.8012,16.8365,15000.0
2005-05-20 13:30:00,23.84,23.84,23.79,23.8,32800.0,16.8365,16.8365,16.8012,16.8083,32800.0
2005-05-20 13:35:00,23.8,23.8,23.78,23.79,14400.0,16.8083,16.8083,16.7942,16.8012,14400.0
2005-05-20 13:40:00,23.79,23.79,23.77,23.79,18800.0,16.8012,16.8012,16.7871,16.8012,18800.0
2005-05-20 13:45:00,23.78,23.79,23.77,23.78,30600.0,16.7942,16.8012,16.7871,16.7942,30600.0
2005-05-20 13:50:00,23.78,23.81,23.77,23.79,75200.0,16.7942,16.8153,16.7871,16.8012,75200.0
2005-05-20 13:55:00,23.78,23.78,23.74,23.75,42000.0,16.7942,16.7942,16.7659,16.773,42000.0
2005-05-20 14:00:00,23.76,23.78,23.74,23.76,31800.0,16.78,16.7942,16.7659,16.78,31800.0
2005-05-20 14:05:00,23.75,23.79,23.75,23.78,21600.0,16.773,16.8012,16.773,16.7942,21600.0
2005-05-20 14:10:00,23.8,23.88,23.8,23.85,33600.0,16.8083,16.8648,16.8083,16.8436,33600.0
2005-05-20 14:15:00,23.88,23.88,23.82,23.83,62000.0,16.8648,16.8648,16.8224,16.8295,62000.0
2005-05-20 14:20:00,23.84,23.86,23.83,23.84,56400.0,16.8365,16.8507,16.8295,16.8365,56400.0
2005-05-20 14:25:00,23.84,23.9,23.84,23.89,119200.0,16.8365,16.8789,16.8365,16.8718,119200.0
2005-05-20 14:30:00,23.89,23.9,23.88,23.9,52800.0,16.8718,16.8789,16.8648,16.8789,52800.0
2005-05-20 14:35:00,23.9,23.91,23.9,23.9,37800.0,16.8789,16.886,16.8789,16.8789,37800.0
2005-05-20 14:40:00,23.9,23.91,23.88,23.89,139600.0,16.8789,16.886,16.8648,16.8718,139600.0
2005-05-20 14:45:00,23.9,23.91,23.86,23.88,55200.0,16.8789,16.886,16.8507,16.8648,55200.0
2005-05-20 14:50:00,23.88,23.9,23.88,23.89,43400.0,16.8648,16.8789,16.8648,16.8718,43400.0
2005-05-20 14:55:00,23.89,23.93,23.89,23.9,174800.0,16.8718,16.9001,16.8718,16.8789,174800.0
2005-05-20 15:00:00,23.9,23.9,23.88,23.88,76800.0,16.8789,16.8789,16.8648,16.8648,76800.0
2005-05-20 15:05:00,23.88,23.92,23.87,23.89,151800.0,16.8648,16.893,16.8577,16.8718,151800.0
2005-05-20 15:10:00,23.88,23.88,23.85,23.87,107200.0,16.8648,16.8648,16.8436,16.8577,107200.0
2005-05-20 15:15:00,23.87,23.88,23.86,23.88,124000.0,16.8577,16.8648,16.8507,16.8648,124000.0
2005-05-20 15:20:00,23.88,23.92,23.88,23.88,76600.0,16.8648,16.893,16.8648,16.8648,76600.0
2005-05-20 15:25:00,23.88,23.92,23.88,23.91,58600.0,16.8648,16.893,16.8648,16.886,58600.0
2005-05-20 15:30:00,23.91,23.91,23.88,23.89,118400.0,16.886,16.886,16.8648,16.8718,118400.0
2005-05-20 15:35:00,23.89,23.93,23.89,23.93,99800.0,16.8718,16.9001,16.8718,16.9001,99800.0
2005-05-20 15:40:00,23.93,23.93,23.89,23.91,130600.0,16.9001,16.9001,16.8718,16.886,130600.0
2005-05-20 15:45:00,23.91,23.95,23.9,23.93,152600.0,16.886,16.9142,16.8789,16.9001,152600.0
2005-05-20 15:50:00,23.92,23.96,23.9,23.95,194600.0,16.893,16.9213,16.8789,16.9142,194600.0
2005-05-20 15:55:00,23.96,23.98,23.93,23.93,306800.0,16.9213,16.9354,16.9001,16.9001,306800.0
2005-05-23 09:30:00,24.48,24.58,24.32,24.45,317600.0,17.2885,17.3591,17.1755,17.2673,317600.0
2005-05-23 09:35:00,24.41,24.47,24.4,24.45,102600.0,17.2391,17.2815,17.232,17.2673,102600.0
2005-05-23 09:40:00,24.43,24.45,24.23,24.25,72800.0,17.2532,17.2673,17.112,17.1261,72800.0
2005-05-23 09:45:00,24.25,24.3,24.25,24.28,83400.0,17.1261,17.1614,17.1261,17.1473,83400.0
2005-05-23 09:50:00,24.28,24.33,24.27,24.33,70600.0,17.1473,17.1826,17.1402,17.1826,70600.0
2005-05-23 09:55:00,24.31,24.33,24.28,24.32,47600.0,17.1685,17.1826,17.1473,17.1755,47600.0
2005-05-23 10:00:00,24.32,24.39,24.28,24.33,58400.0,17.1755,17.225,17.1473,17.1826,58400.0
2005-05-23 10:05:00,24.34,24.35,24.25,24.29,114400.0,17.1896,17.1967,17.1261,17.1543,114400.0
2005-05-23 10:10:00,24.28,24.32,24.25,24.31,69200.0,17.1473,17.1755,17.1261,17.1685,69200.0
2005-05-23 10:15:00,24.3,24.48,24.3,24.43,114000.0,17.1614,17.2885,17.1614,17.2532,114000.0
2005-05-23 10:20:00,24.43,24.43,24.33,24.35,66800.0,17.2532,17.2532,17.1826,17.1967,66800.0
2005-05-23 10:25:00,24.35,24.42,24.33,24.42,68600.0,17.1967,17.2461,17.1826,17.2461,68600.0
2005-05-23 10:30:00,24.43,24.53,24.42,24.5,93800.0,17.2532,17.3238,17.2461,17.3026,93800.0
2005-05-23 10:35:00,24.5,24.53,24.43,24.53,84800.0,17.3026,17.3238,17.2532,17.3238,84800.0
2005-05-23 10:40:00,24.53,24.54,24.49,24.49,68400.0,17.3238,17.3309,17.2956,17.2956,68400.0
2005-05-23 10:45:00,24.49,24.59,24.49,24.58,147000.0,17.2956,17.3662,17.2956,17.3591,147000.0
2005-05-23 10:50:00,24.58,24.63,24.5,24.56,93800.0,17.3591,17.3945,17.3026,17.345,93800.0
2005-05-23 10:55:00,24.56,24.68,24.56,24.63,46000.0,17.345,17.4298,17.345,17.3945,46000.0
2005-05-23 11:00:00,24.63,24.63,24.53,24.57,44000.0,17.3945,17.3945,17.3238,17.3521,44000.0
2005-05-23 11:05:00,24.57,24.57,24.5,24.53,50200.0,17.3521,17.3521,17.3026,17.3238,50200.0
2005-05-23 11:10:00,24.53,24.54,24.5,24.5,46200.0,17.3238,17.3309,17.3026,17.3026,46200.0
2005-05-23 11:15:00,24.51,24.51,24.49,24.5,34600.0,17.3097,17.3097,17.2956,17.3026,34600.0
2005-05-23 11:20:00,24.5,24.5,24.45,24.45,28400.0,17.3026,17.3026,17.2673,17.2673,28400.0
2005-05-23 11:25:00,24.45,24.47,24.45,24.45,24600.0,17.2673,17.2815,17.2673,17.2673,24600.0
2005-05-23 11:30:00,24.45,24.46,24.42,24.45,56400.0,17.2673,17.2744,17.2461,17.2673,56400.0
2005-05-23 11:35:00,24.45,24.47,24.43,24.46,18600.0,17.2673,17.2815,17.2532,17.2744,18600.0
2005-05-23 11:40:00,24.47,24.49,24.47,24.47,12400.0,17.2815,17.2956,17.2815,17.2815,12400.0
2005-05-23 11:45:00,24.48,24.5,24.46,24.48,29800.0,17.2885,17.3026,17.2744,17.2885,29800.0
2005-05-23 11:50:00,24.48,24.5,24.47,24.48,14800.0,17.2885,17.3026,17.2815,17.2885,14800.0
2005-05-23 11:55:00,24.49,24.55,24.49,24.51,28800.0,17.2956,17.338,17.2956,17.3097,28800.0
2005-05-23 12:00:00,24.52,24.54,24.49,24.53,29600.0,17.3168,17.3309,17.2956,17.3238,29600.0
2005-05-23 12:05:00,24.53,24.54,24.49,24.5,8800.0,17.3238,17.3309,17.2956,17.3026,8800.0
2005-05-23 12:10:00,24.5,24.52,24.48,24.51,92800.0,17.3026,17.3168,17.2885,17.3097,92800.0
2005-05-23 12:15:00,24.5,24.56,24.49,24.55,20000.0,17.3026,17.345,17.2956,17.338,20000.0
2005-05-23 12:20:00,24.57,24.58,24.53,24.56,18800.0,17.3521,17.3591,17.3238,17.345,18800.0
2005-05-23 12:25:00,24.56,24.57,24.53,24.53,17800.0,17.345,17.3521,17.3238,17.3238,17800.0
2005-05-23 12:30:00,24.52,24.57,24.51,24.56,15200.0,17.3168,17.3521,17.3097,17.345,15200.0
2005-05-23 12:35:00,24.56,24.58,24.56,24.57,19200.0,17.345,17.3591,17.345,17.3521,19200.0
2005-05-23 12:40:00,24.57,24.59,24.56,24.58,12000.0,17.3521,17.3662,17.345,17.3591,12000.0
2005-05-23 12:45:00,24.57,24.58,24.54,24.55,13600.0,17.3521,17.3591,17.3309,17.338,13600.0
2005-05-23 12:50:00,24.55,24.58,24.54,24.57,17800.0,17.338,17.3591,17.3309,17.3521,17800.0
2005-05-23 12:55:00,24.57,24.57,24.55,24.55,11000.0,17.3521,17.3521,17.338,17.338,11000.0
2005-05-23 13:00:00,24.55,24.56,24.52,24.52,20800.0,17.338,17.345,17.3168,17.3168,20800.0
2005-05-23 13:05:00,24.52,24.53,24.48,24.53,21600.0,17.3168,17.3238,17.2885,17.3238,21600.0
2005-05-23 13:10:00,24.53,24.54,24.5,24.5,8000.0,17.3238,17.3309,17.3026,17.3026,8000.0
2005-05-23 13:15:00,24.52,24.52,24.48,24.48,23400.0,17.3168,17.3168,17.2885,17.2885,23400.0
2005-05-23 13:20:00,24.49,24.5,24.49,24.5,23000.0,17.2956,17.3026,17.2956,17.3026,23000.0
2005-05-23 13:25:00,24.5,24.57,24.49,24.57,32200.0,17.3026,17.3521,17.2956,17.3521,32200.0
2005-05-23 13:30:00,24.57,24.58,24.54,24.54,37200.0,17.3521,17.3591,17.3309,17.3309,37200.0
2005-05-23 13:35:00,24.53,24.54,24.53,24.53,4400.0,17.3238,17.3309,17.3238,17.3238,4400.0
2005-05-23 13:40:00,24.54,24.55,24.53,24.55,9000.0,17.3309,17.338,17.3238,17.338,9000.0
2005-05-23 13:45:00,24.54,24.59,24.53,24.55,27000.0,17.3309,17.3662,17.3238,17.338,27000.0
2005-05-23 13:50:00,24.55,24.56,24.52,24.52,12800.0,17.338,17.345,17.3168,17.3168,12800.0
2005-05-23 13:55:00,24.52,24.52,24.5,24.5,12000.0,17.3168,17.3168,17.3026,17.3026,12000.0
2005-05-23 14:00:00,24.5,24.5,24.49,24.5,36000.0,17.3026,17.3026,17.2956,17.3026,36000.0
2005-05-23 14:05:00,24.49,24.54,24.48,24.54,47800.0,17.2956,17.3309,17.2885,17.3309,47800.0
2005-05-23 14:10:00,24.53,24.56,24.52,24.54,20800.0,17.3238,17.345,17.3168,17.3309,20800.0
2005-05-23 14:15:00,24.53,24.6,24.53,24.58,59000.0,17.3238,17.3733,17.3238,17.3591,59000.0
2005-05-23 14:20:00,24.6,24.61,24.57,24.6,31000.0,17.3733,17.3803,17.3521,17.3733,31000.0
2005-05-23 14:25:00,24.6,24.61,24.58,24.61,42600.0,17.3733,17.3803,17.3591,17.3803,42600.0
2005-05-23 14:30:00,24.61,24.65,24.61,24.64,51400.0,17.3803,17.4086,17.3803,17.4015,51400.0
2005-05-23 14:35:00,24.64,24.65,24.59,24.65,83800.0,17.4015,17.4086,17.3662,17.4086,83800.0
2005-05-23 14:40:00,24.64,24.66,24.64,24.64,89400.0,17.4015,17.4156,17.4015,17.4015,89400.0
2005-05-23 14:45:00,24.64,24.69,24.64,24.67,36600.0,17.4015,17.4368,17.4015,17.4227,36600.0
2005-05-23 14:50:00,24.67,24.69,24.65,24.68,24400.0,17.4227,17.4368,17.4086,17.4298,24400.0
2005-05-23 14:55:00,24.68,24.73,24.68,24.72,47800.0,17.4298,17.4651,17.4298,17.458,47800.0
2005-05-23 15:00:00,24.72,24.73,24.7,24.71,44800.0,17.458,17.4651,17.4439,17.451,44800.0
2005-05-23 15:05:00,24.72,24.74,24.71,24.72,20800.0,17.458,17.4721,17.451,17.458,20800.0
2005-05-23 15:10:00,24.71,24.71,24.68,24.68,23400.0,17.451,17.451,17.4298,17.4298,23400.0
2005-05-23 15:15:00,24.68,24.69,24.67,24.68,30800.0,17.4298,17.4368,17.4227,17.4298,30800.0
2005-05-23 15:20:00,24.68,24.69,24.66,24.68,26400.0,17.4298,17.4368,17.4156,17.4298,26400.0
2005-05-23 15:25:00,24.68,24.68,24.64,24.64,26600.0,17.4298,17.4298,17.4015,17.4015,26600.0
2005-05-23 15:30:00,24.64,24.64,24.61,24.61,50400.0,17.4015,17.4015,17.3803,17.3803,50400.0
2005-05-23 15:35:00,24.61,24.62,24.6,24.61,59200.0,17.3803,17.3874,17.3733,17.3803,59200.0
2005-05-23 15:40:00,24.61,24.61,24.58,24.59,73000.0,17.3803,17.3803,17.3591,17.3662,73000.0
2005-05-23 15:45:00,24.6,24.6,24.57,24.59,52800.0,17.3733,17.3733,17.3521,17.3662,52800.0
2005-05-23 15:50:00,24.59,24.63,24.58,24.63,70000.0,17.3662,17.3945,17.3591,17.3945,70000.0
2005-05-23 15:55:00,24.63,24.65,24.61,24.61,99600.0,17.3945,17.4086,17.3803,17.3803,99600.0
2005-05-24 09:30:00,24.63,24.66,24.52,24.61,50800.0,17.3945,17.4156,17.3168,17.3803,50800.0
2005-05-24 09:35:00,24.6,24.64,24.52,24.52,32200.0,17.3733,17.4015,17.3168,17.3168,32200.0
2005-05-24 09:40:00,24.52,24.57,24.44,24.45,50200.0,17.3168,17.3521,17.2603,17.2673,50200.0
2005-05-24 09:45:00,24.45,24.56,24.43,24.56,48200.0,17.2673,17.345,17.2532,17.345,48200.0
2005-05-24 09:50:00,24.59,24.65,24.55,24.64,24200.0,17.3662,17.4086,17.338,17.4015,24200.0
2005-05-24 09:55:00,24.64,24.74,24.64,24.7,56000.0,17.4015,17.4721,17.4015,17.4439,56000.0
2005-05-24 10:00:00,24.7,24.76,24.7,24.73,69800.0,17.4439,17.4863,17.4439,17.4651,69800.0
2005-05-24 10:05:00,24.73,24.78,24.7,24.74,92200.0,17.4651,17.5004,17.4439,17.4721,92200.0
2005-05-24 10:10:00,24.75,24.78,24.73,24.78,20400.0,17.4792,17.5004,17.4651,17.5004,20400.0
2005-05-24 10:15:00,24.75,24.77,24.69,24.73,98000.0,17.4792,17.4933,17.4368,17.4651,98000.0
2005-05-24 10:20:00,24.73,24.75,24.7,24.73,53000.0,17.4651,17.4792,17.4439,17.4651,53000.0
2005-05-24 10:25:00,24.73,24.75,24.68,24.71,71200.0,17.4651,17.4792,17.4298,17.451,71200.0
2005-05-24 10:30:00,24.72,24.74,24.68,24.68,28800.0,17.458,17.4721,17.4298,17.4298,28800.0
2005-05-24 10:35:00,24.68,24.71,24.65,24.7,28600.0,17.4298,17.451,17.4086,17.4439,28600.0
2005-05-24 10:40:00,24.72,24.72,24.64,24.64,26600.0,17.458,17.458,17.4015,17.4015,26600.0
2005-05-24 10:45:00,24.64,24.68,24.63,24.64,27200.0,17.4015,17.4298,17.3945,17.4015,27200.0
2005-05-24 10:50:00,24.64,24.67,24.63,24.65,26600.0,17.4015,17.4227,17.3945,17.4086,26600.0
2005-05-24 10:55:00,24.63,24.67,24.63,24.67,29000.0,17.3945,17.4227,17.3945,17.4227,29000.0
2005-05-24 11:00:00,24.67,24.68,24.64,24.65,11800.0,17.4227,17.4298,17.4015,17.4086,11800.0
2005-05-24 11:05:00,24.65,24.68,24.64,24.68,27400.0,17.4086,17.4298,17.4015,17.4298,27400.0
2005-05-24 11:10:00,24.68,24.72,24.66,24.66,31800.0,17.4298,17.458,17.4156,17.4156,31800.0
2005-05-24 11:15:00,24.66,24.66,24.59,24.6,36600.0,17.4156,17.4156,17.3662,17.3733,36600.0
2005-05-24 11:20:00,24.59,24.65,24.59,24.63,28000.0,17.3662,17.4086,17.3662,17.3945,28000.0
2005-05-24 11:25:00,24.63,24.63,24.59,24.59,14000.0,17.3945,17.3945,17.3662,17.3662,14000.0
2005-05-24 11:30:00,24.59,24.6,24.57,24.59,40600.0,17.3662,17.3733,17.3521,17.3662,40600.0
2005-05-24 11:35:00,24.6,24.6,24.56,24.56,15600.0,17.3733,17.3733,17.345,17.345,15600.0
2005-05-24 11:40:00,24.56,24.59,24.55,24.59,23400.0,17.345,17.3662,17.338,17.3662,23400.0
2005-05-24 11:45:00,24.6,24.61,24.57,24.58,32400.0,17.3733,17.3803,17.3521,17.3591,32400.0
2005-05-24 11:50:00,24.58,24.59,24.49,24.49,21200.0,17.3591,17.3662,17.2956,17.2956,21200.0
2005-05-24 11:55:00,24.49,24.53,24.48,24.52,20800.0,17.2956,17.3238,17.2885,17.3168,20800.0
2005-05-24 12:00:00,24.52,24.59,24.52,24.57,27400.0,17.3168,17.3662,17.3168,17.3521,27400.0
2005-05-24 12:05:00,24.59,24.59,24.53,24.53,25000.0,17.3662,17.3662,17.3238,17.3238,25000.0
2005-05-24 12:10:00,24.53,24.6,24.53,24.6,17600.0,17.3238,17.3733,17.3238,17.3733,17600.0
2005-05-24 12:15:00,24.6,24.63,24.58,24.58,72200.0,17.3733,17.3945,17.3591,17.3591,72200.0
2005-05-24 12:20:00,24.58,24.58,24.55,24.55,7200.0,17.3591,17.3591,17.338,17.338,7200.0
2005-05-24 12:25:00,24.54,24.55,24.52,24.55,12400.0,17.3309,17.338,17.3168,17.338,12400.0
2005-05-24 12:30:00,24.55,24.59,24.53,24.57,12000.0,17.338,17.3662,17.3238,17.3521,12000.0
2005-05-24 12:35:00,24.57,24.64,24.56,24.59,49000.0,17.3521,17.4015,17.345,17.3662,49000.0
2005-05-24 12:40:00,24.6,24.64,24.59,24.64,84800.0,17.3733,17.4015,17.3662,17.4015,84800.0
2005-05-24 12:45:00,24.65,24.66,24.63,24.65,22600.0,17.4086,17.4156,17.3945,17.4086,22600.0
2005-05-24 12:50:00,24.65,24.71,24.65,24.7,44200.0,17.4086,17.451,17.4086,17.4439,44200.0
2005-05-24 12:55:00,24.67,24.68,24.66,24.66,13800.0,17.4227,17.4298,17.4156,17.4156,13800.0
2005-05-24 13:00:00,24.67,24.68,24.63,24.68,50800.0,17.4227,17.4298,17.3945,17.4298,50800.0
2005-05-24 13:05:00,24.68,24.68,24.65,24.66,9600.0,17.4298,17.4298,17.4086,17.4156,9600.0
2005-05-24 13:10:00,24.66,24.71,24.66,24.71,31600.0,17.4156,17.451,17.4156,17.451,31600.0
2005-05-24 13:15:00,24.72,24.75,24.69,24.69,28600.0,17.458,17.4792,17.4368,17.4368,28600.0
2005-05-24 13:20:00,24.69,24.69,24.65,24.66,29000.0,17.4368,17.4368,17.4086,17.4156,29000.0
2005-05-24 13:25:00,24.66,24.67,24.65,24.66,12200.0,17.4156,17.4227,17.4086,17.4156,12200.0
2005-05-24 13:30:00,24.65,24.68,24.65,24.68,22600.0,17.4086,17.4298,17.4086,17.4298,22600.0
2005-05-24 13:35:00,24.67,24.72,24.66,24.7,16800.0,17.4227,17.458,17.4156,17.4439,16800.0
2005-05-24 13:40:00,24.7,24.72,24.69,24.72,14600.0,17.4439,17.458,17.4368,17.458,14600.0
2005-05-24 13:45:00,24.72,24.72,24.7,24.7,15200.0,17.458,17.458,17.4439,17.4439,15200.0
2005-05-24 13:50:00,24.71,24.71,24.66,24.69,26400.0,17.451,17.451,17.4156,17.4368,26400.0
2005-05-24 13:55:00,24.7,24.73,24.68,24.73,16800.0,17.4439,17.4651,17.4298,17.4651,16800.0
2005-05-24 14:00:00,24.74,24.75,24.71,24.71,47000.0,17.4721,17.4792,17.451,17.451,47000.0
2005-05-24 14:05:00,24.71,24.75,24.69,24.74,52200.0,17.451,17.4792,17.4368,17.4721,52200.0
2005-05-24 14:10:00,24.73,24.74,24.68,24.73,60400.0,17.4651,17.4721,17.4298,17.4651,60400.0
2005-05-24 14:15:00,24.73,24.77,24.72,24.75,41200.0,17.4651,17.4933,17.458,17.4792,41200.0
2005-05-24 14:20:00,24.75,24.78,24.75,24.78,75400.0,17.4792,17.5004,17.4792,17.5004,75400.0
2005-05-24 14:25:00,24.78,24.81,24.76,24.8,38200.0,17.5004,17.5216,17.4863,17.5145,38200.0
2005-05-24 14:30:00,24.79,24.81,24.78,24.81,28800.0,17.5074,17.5216,17.5004,17.5216,28800.0
2005-05-24 14:35:00,24.81,24.83,24.79,24.79,43400.0,17.5216,17.5357,17.5074,17.5074,43400.0
2005-05-24 14:40:00,24.79,24.79,24.72,24.74,26000.0,17.5074,17.5074,17.458,17.4721,26000.0
2005-05-24 14:45:00,24.73,24.75,24.71,24.74,19800.0,17.4651,17.4792,17.451,17.4721,19800.0
2005-05-24 14:50:00,24.73,24.75,24.73,24.74,11600.0,17.4651,17.4792,17.4651,17.4721,11600.0
2005-05-24 14:55:00,24.75,24.76,24.75,24.75,21800.0,17.4792,17.4863,17.4792,17.4792,21800.0
2005-05-24 15:00:00,24.75,24.79,24.73,24.79,21000.0,17.4792,17.5074,17.4651,17.5074,21000.0
2005-05-24 15:05:00,24.78,24.82,24.78,24.82,17400.0,17.5004,17.5286,17.5004,17.5286,17400.0
2005-05-24 15:10:00,24.82,24.83,24.77,24.8,26600.0,17.5286,17.5357,17.4933,17.5145,26600.0
2005-05-24 15:15:00,24.79,24.8,24.78,24.79,20200.0,17.5074,17.5145,17.5004,17.5074,20200.0
2005-05-24 15:20:00,24.78,24.8,24.75,24.8,26200.0,17.5004,17.5145,17.4792,17.5145,26200.0
2005-05-24 15:25:00,24.8,24.82,24.78,24.8,24200.0,17.5145,17.5286,17.5004,17.5145,24200.0
2005-05-24 15:30:00,24.81,24.84,24.81,24.84,54200.0,17.5216,17.5428,17.5216,17.5428,54200.0
2005-05-24 15:35:00,24.84,24.9,24.83,24.9,56000.0,17.5428,17.5851,17.5357,17.5851,56000.0
2005-05-24 15:40:00,24.9,24.93,24.84,24.85,131600.0,17.5851,17.6063,17.5428,17.5498,131600.0
2005-05-24 15:45:00,24.86,24.91,24.86,24.9,34200.0,17.5569,17.5922,17.5569,17.5851,34200.0
2005-05-24 15:50:00,24.9,24.93,24.9,24.91,41800.0,17.5851,17.6063,17.5851,17.5922,41800.0
2005-05-24 15:55:00,24.91,24.93,24.87,24.93,97600.0,17.5922,17.6063,17.5639,17.6063,97600.0
2005-05-25 09:30:00,24.9,24.99,24.85,24.98,68200.0,17.5851,17.6487,17.5498,17.6416,68200.0
2005-05-25 09:35:00,24.98,24.99,24.8,24.81,48400.0,17.6416,17.6487,17.5145,17.5216,48400.0
2005-05-25 09:40:00,24.79,24.81,24.68,24.7,59600.0,17.5074,17.5216,17.4298,17.4439,59600.0
2005-05-25 09:45:00,24.71,24.88,24.66,24.81,123800.0,17.451,17.571,17.4156,17.5216,123800.0
2005-05-25 09:50:00,24.81,24.81,24.73,24.77,79800.0,17.5216,17.5216,17.4651,17.4933,79800.0
2005-05-25 09:55:00,24.78,24.83,24.75,24.77,72800.0,17.5004,17.5357,17.4792,17.4933,72800.0
2005-05-25 10:00:00,24.78,24.81,24.73,24.75,164600.0,17.5004,17.5216,17.4651,17.4792,164600.0
2005-05-25 10:05:00,24.75,24.77,24.7,24.75,44000.0,17.4792,17.4933,17.4439,17.4792,44000.0
2005-05-25 10:10:00,24.75,24.75,24.71,24.72,26600.0,17.4792,17.4792,17.451,17.458,26600.0
2005-05-25 10:15:00,24.73,24.73,24.68,24.73,28000.0,17.4651,17.4651,17.4298,17.4651,28000.0
2005-05-25 10:20:00,24.72,24.76,24.68,24.73,28400.0,17.458,17.4863,17.4298,17.4651,28400.0
2005-05-25 10:25:00,24.71,24.77,24.66,24.76,83800.0,17.451,17.4933,17.4156,17.4863,83800.0
2005-05-25 10:30:00,24.76,24.99,24.76,24.98,214200.0,17.4863,17.6487,17.4863,17.6416,214200.0
2005-05-25 10:35:00,24.98,25.06,24.93,25.02,173000.0,17.6416,17.6981,17.6063,17.6699,173000.0
2005-05-25 10:40:00,25.03,25.17,25.03,25.17,56200.0,17.6769,17.7758,17.6769,17.7758,56200.0
2005-05-25 10:45:00,25.15,25.17,25.05,25.05,98000.0,17.7617,17.7758,17.6911,17.6911,98000.0
2005-05-25 10:50:00,25.06,25.14,24.98,25.13,67600.0,17.6981,17.7546,17.6416,17.7476,67600.0
2005-05-25 10:55:00,25.14,25.18,25.08,25.08,113400.0,17.7546,17.7829,17.7123,17.7123,113400.0
2005-05-25 11:00:00,25.08,25.12,25.03,25.08,74800.0,17.7123,17.7405,17.6769,17.7123,74800.0
2005-05-25 11:05:00,25.08,25.15,25.07,25.13,42400.0,17.7123,17.7617,17.7052,17.7476,42400.0
2005-05-25 11:10:00,25.13,25.14,25.07,25.09,32000.0,17.7476,17.7546,17.7052,17.7193,32000.0
2005-05-25 11:15:00,25.08,25.1,25.04,25.04,33800.0,17.7123,17.7264,17.684,17.684,33800.0
2005-05-25 11:20:00,25.03,25.05,25.0,25.02,27600.0,17.6769,17.6911,17.6558,17.6699,27600.0
2005-05-25 11:25:00,25.03,25.06,25.03,25.05,49400.0,17.6769,17.6981,17.6769,17.6911,49400.0
2005-05-25 11:30:00,25.05,25.08,25.05,25.06,26600.0,17.6911,17.7123,17.6911,17.6981,26600.0
2005-05-25 11:35:00,25.07,25.13,25.07,25.11,36200.0,17.7052,17.7476,17.7052,17.7334,36200.0
2005-05-25 11:40:00,25.1,25.16,25.1,25.11,32000.0,17.7264,17.7688,17.7264,17.7334,32000.0
2005-05-25 11:45:00,25.11,25.15,25.1,25.11,31400.0,17.7334,17.7617,17.7264,17.7334,31400.0
2005-05-25 11:50:00,25.11,25.11,25.06,25.1,18000.0,17.7334,17.7334,17.6981,17.7264,18000.0
2005-05-25 11:55:00,25.11,25.14,25.11,25.14,6200.0,17.7334,17.7546,17.7334,17.7546,6200.0
2005-05-25 12:00:00,25.16,25.17,25.11,25.13,21200.0,17.7688,17.7758,17.7334,17.7476,21200.0
2005-05-25 12:05:00,25.13,25.13,25.06,25.11,28200.0,17.7476,17.7476,17.6981,17.7334,28200.0
2005-05-25 12:10:00,25.12,25.15,25.11,25.15,14200.0,17.7405,17.7617,17.7334,17.7617,14200.0
2005-05-25 12:15:00,25.15,25.15,25.11,25.12,22800.0,17.7617,17.7617,17.7334,17.7405,22800.0
2005-05-25 12:20:00,25.11,25.13,25.1,25.1,15600.0,17.7334,17.7476,17.7264,17.7264,15600.0
2005-05-25 12:25:00,25.08,25.11,25.07,25.11,19800.0,17.7123,17.7334,17.7052,17.7334,19800.0
2005-05-25 12:30:00,25.11,25.15,25.11,25.14,14000.0,17.7334,17.7617,17.7334,17.7546,14000.0
2005-05-25 12:35:00,25.14,25.16,25.13,25.15,12800.0,17.7546,17.7688,17.7476,17.7617,12800.0
2005-05-25 12:40:00,25.15,25.23,25.15,25.23,28000.0,17.7617,17.8182,17.7617,17.8182,28000.0
2005-05-25 12:45:00,25.23,25.25,25.23,25.24,48600.0,17.8182,17.8323,17.8182,17.8253,48600.0
2005-05-25 12:50:00,25.24,25.24,25.16,25.16,19400.0,17.8253,17.8253,17.7688,17.7688,19400.0
2005-05-25 12:55:00,25.16,25.19,25.15,25.15,21400.0,17.7688,17.7899,17.7617,17.7617,21400.0
2005-05-25 13:00:00,25.16,25.16,25.14,25.14,8800.0,17.7688,17.7688,17.7546,17.7546,8800.0
2005-05-25 13:05:00,25.14,25.16,25.13,25.16,10600.0,17.7546,17.7688,17.7476,17.7688,10600.0
2005-05-25 13:10:00,25.16,25.21,25.16,25.2,19000.0,17.7688,17.8041,17.7688,17.797,19000.0
2005-05-25 13:15:00,25.2,25.2,25.18,25.19,5000.0,17.797,17.797,17.7829,17.7899,5000.0
2005-05-25 13:20:00,25.2,25.21,25.18,25.2,8800.0,17.797,17.8041,17.7829,17.797,8800.0
2005-05-25 13:25:00,25.19,25.2,25.16,25.16,13000.0,17.7899,17.797,17.7688,17.7688,13000.0
2005-05-25 13:30:00,25.16,25.16,25.1,25.14,30400.0,17.7688,17.7688,17.7264,17.7546,30400.0
2005-05-25 13:35:00,25.13,25.14,25.1,25.11,13400.0,17.7476,17.7546,17.7264,17.7334,13400.0
2005-05-25 13:40:00,25.11,25.16,25.1,25.13,27000.0,17.7334,17.7688,17.7264,17.7476,27000.0
2005-05-25 13:45:00,25.13,25.13,25.11,25.11,9600.0,17.7476,17.7476,17.7334,17.7334,9600.0
2005-05-25 13:50:00,25.12,25.16,25.11,25.11,16800.0,17.7405,17.7688,17.7334,17.7334,16800.0
2005-05-25 13:55:00,25.11,25.13,25.11,25.11,12600.0,17.7334,17.7476,17.7334,17.7334,12600.0
2005-05-25 14:00:00,25.12,25.17,25.12,25.17,18600.0,17.7405,17.7758,17.7405,17.7758,18600.0
2005-05-25 14:05:00,25.17,25.18,25.16,25.18,21000.0,17.7758,17.7829,17.7688,17.7829,21000.0
2005-05-25 14:10:00,25.18,25.21,25.15,25.15,81800.0,17.7829,17.8041,17.7617,17.7617,81800.0
2005-05-25 14:15:00,25.15,25.19,25.15,25.16,93800.0,17.7617,17.7899,17.7617,17.7688,93800.0
2005-05-25 14:20:00,25.15,25.18,25.12,25.16,25600.0,17.7617,17.7829,17.7405,17.7688,25600.0
2005-05-25 14:25:00,25.17,25.17,25.15,25.17,28000.0,17.7758,17.7758,17.7617,17.7758,28000.0
2005-05-25 14:30:00,25.17,25.23,25.17,25.18,62200.0,17.7758,17.8182,17.7758,17.7829,62200.0
2005-05-25 14:35:00,25.17,25.18,25.15,25.17,57000.0,17.7758,17.7829,17.7617,17.7758,57000.0
2005-05-25 14:40:00,25.17,25.23,25.17,25.2,49800.0,17.7758,17.8182,17.7758,17.797,49800.0
2005-05-25 14:45:00,25.2,25.22,25.18,25.18,25200.0,17.797,17.8111,17.7829,17.7829,25200.0
2005-05-25 14:50:00,25.2,25.21,25.2,25.21,20600.0,17.797,17.8041,17.797,17.8041,20600.0
2005-05-25 14:55:00,25.21,25.22,25.18,25.2,19600.0,17.8041,17.8111,17.7829,17.797,19600.0
2005-05-25 15:00:00,25.2,25.2,25.17,25.17,15600.0,17.797,17.797,17.7758,17.7758,15600.0
2005-05-25 15:05:00,25.16,25.17,25.13,25.15,24800.0,17.7688,17.7758,17.7476,17.7617,24800.0
2005-05-25 15:10:00,25.15,25.16,25.13,25.15,30600.0,17.7617,17.7688,17.7476,17.7617,30600.0
2005-05-25 15:15:00,25.14,25.15,25.08,25.08,88200.0,17.7546,17.7617,17.7123,17.7123,88200.0
2005-05-25 15:20:00,25.08,25.1,25.06,25.1,24800.0,17.7123,17.7264,17.6981,17.7264,24800.0
2005-05-25 15:25:00,25.09,25.11,25.08,25.08,15200.0,17.7193,17.7334,17.7123,17.7123,15200.0
2005-05-25 15:30:00,25.07,25.08,25.04,25.06,37800.0,17.7052,17.7123,17.684,17.6981,37800.0
2005-05-25 15:35:00,25.05,25.08,25.04,25.06,41200.0,17.6911,17.7123,17.684,17.6981,41200.0
2005-05-25 15:40:00,25.07,25.07,25.04,25.06,59600.0,17.7052,17.7052,17.684,17.6981,59600.0
2005-05-25 15:45:00,25.06,25.08,24.98,24.99,70800.0,17.6981,17.7123,17.6416,17.6487,70800.0
2005-05-25 15:50:00,25.0,25.05,25.0,25.03,48400.0,17.6558,17.6911,17.6558,17.6769,48400.0
2005-05-25 15:55:00,25.04,25.05,25.01,25.03,123400.0,17.684,17.6911,17.6628,17.6769,123400.0
2005-05-26 09:30:00,25.0,25.0,24.91,24.92,134800.0,17.6558,17.6558,17.5922,17.5993,134800.0
2005-05-26 09:35:00,24.92,25.04,24.91,25.04,101400.0,17.5993,17.684,17.5922,17.684,101400.0
2005-05-26 09:40:00,25.0,25.05,24.99,25.0,98000.0,17.6558,17.6911,17.6487,17.6558,98000.0
2005-05-26 09:45:00,25.01,25.03,24.92,25.0,68000.0,17.6628,17.6769,17.5993,17.6558,68000.0
2005-05-26 09:50:00,24.99,25.0,24.93,24.99,46800.0,17.6487,17.6558,17.6063,17.6487,46800.0
2005-05-26 09:55:00,25.0,25.06,24.93,25.02,41800.0,17.6558,17.6981,17.6063,17.6699,41800.0
2005-05-26 10:00:00,25.02,25.07,24.99,25.07,35800.0,17.6699,17.7052,17.6487,17.7052,35800.0
2005-05-26 10:05:00,25.05,25.07,24.99,25.06,37200.0,17.6911,17.7052,17.6487,17.6981,37200.0
2005-05-26 10:10:00,25.06,25.07,24.99,25.0,72800.0,17.6981,17.7052,17.6487,17.6558,72800.0
2005-05-26 10:15:00,25.0,25.08,25.0,25.07,52600.0,17.6558,17.7123,17.6558,17.7052,52600.0
2005-05-26 10:20:00,25.08,25.11,25.03,25.04,39800.0,17.7123,17.7334,17.6769,17.684,39800.0
2005-05-26 10:25:00,25.04,25.05,24.99,25.0,68600.0,17.684,17.6911,17.6487,17.6558,68600.0
2005-05-26 10:30:00,25.0,25.03,24.9,25.02,119600.0,17.6558,17.6769,17.5851,17.6699,119600.0
2005-05-26 10:35:00,24.99,24.99,24.9,24.93,57000.0,17.6487,17.6487,17.5851,17.6063,57000.0
2005-05-26 10:40:00,24.93,24.94,24.9,24.91,31400.0,17.6063,17.6134,17.5851,17.5922,31400.0
2005-05-26 10:45:00,24.92,24.98,24.89,24.97,48200.0,17.5993,17.6416,17.5781,17.6346,48200.0
2005-05-26 10:50:00,24.97,25.01,24.96,25.01,53800.0,17.6346,17.6628,17.6275,17.6628,53800.0
2005-05-26 10:55:00,25.02,25.03,24.97,25.01,45800.0,17.6699,17.6769,17.6346,17.6628,45800.0
2005-05-26 11:00:00,25.0,25.05,25.0,25.04,23400.0,17.6558,17.6911,17.6558,17.684,23400.0
2005-05-26 11:05:00,25.03,25.07,25.01,25.06,32400.0,17.6769,17.7052,17.6628,17.6981,32400.0
2005-05-26 11:10:00,25.06,25.09,25.06,25.08,22200.0,17.6981,17.7193,17.6981,17.7123,22200.0
2005-05-26 11:15:00,25.08,25.09,25.06,25.08,46600.0,17.7123,17.7193,17.6981,17.7123,46600.0
2005-05-26 11:20:00,25.09,25.11,25.09,25.11,32600.0,17.7193,17.7334,17.7193,17.7334,32600.0
2005-05-26 11:25:00,25.11,25.22,25.11,25.22,38000.0,17.7334,17.8111,17.7334,17.8111,38000.0
2005-05-26 11:30:00,25.18,25.2,25.11,25.13,31600.0,17.7829,17.797,17.7334,17.7476,31600.0
2005-05-26 11:35:00,25.13,25.16,25.13,25.16,33400.0,17.7476,17.7688,17.7476,17.7688,33400.0
2005-05-26 11:40:00,25.16,25.17,25.12,25.13,16800.0,17.7688,17.7758,17.7405,17.7476,16800.0
2005-05-26 11:45:00,25.13,25.16,25.12,25.16,13000.0,17.7476,17.7688,17.7405,17.7688,13000.0
2005-05-26 11:50:00,25.16,25.18,25.16,25.18,7000.0,17.7688,17.7829,17.7688,17.7829,7000.0
2005-05-26 11:55:00,25.18,25.18,25.15,25.16,20400.0,17.7829,17.7829,17.7617,17.7688,20400.0
2005-05-26 12:00:00,25.16,25.22,25.16,25.2,27800.0,17.7688,17.8111,17.7688,17.797,27800.0
2005-05-26 12:05:00,25.2,25.2,25.16,25.18,12800.0,17.797,17.797,17.7688,17.7829,12800.0
2005-05-26 12:10:00,25.17,25.18,25.16,25.16,9400.0,17.7758,17.7829,17.7688,17.7688,9400.0
2005-05-26 12:15:00,25.17,25.21,25.17,25.21,18400.0,17.7758,17.8041,17.7758,17.8041,18400.0
2005-05-26 12:20:00,25.21,25.26,25.21,25.24,37800.0,17.8041,17.8394,17.8041,17.8253,37800.0
2005-05-26 12:25:00,25.24,25.26,25.22,25.23,33800.0,17.8253,17.8394,17.8111,17.8182,33800.0
2005-05-26 12:30:00,25.23,25.24,25.2,25.21,26800.0,17.8182,17.8253,17.797,17.8041,26800.0
2005-05-26 12:35:00,25.21,25.21,25.2,25.2,23800.0,17.8041,17.8041,17.797,17.797,23800.0
2005-05-26 12:40:00,25.21,25.24,25.21,25.24,11000.0,17.8041,17.8253,17.8041,17.8253,11000.0
2005-05-26 12:45:00,25.25,25.26,25.24,25.26,11800.0,17.8323,17.8394,17.8253,17.8394,11800.0
2005-05-26 12:50:00,25.26,25.3,25.25,25.27,28600.0,17.8394,17.8676,17.8323,17.8464,28600.0
2005-05-26 12:55:00,25.27,25.31,25.27,25.3,24800.0,17.8464,17.8747,17.8464,17.8676,24800.0
2005-05-26 13:00:00,25.3,25.3,25.28,25.3,23000.0,17.8676,17.8676,17.8535,17.8676,23000.0
2005-05-26 13:05:00,25.29,25.3,25.26,25.26,60400.0,17.8606,17.8676,17.8394,17.8394,60400.0
2005-05-26 13:10:00,25.27,25.27,25.23,25.24,38800.0,17.8464,17.8464,17.8182,17.8253,38800.0
2005-05-26 13:15:00,25.24,25.24,25.22,25.22,24000.0,17.8253,17.8253,17.8111,17.8111,24000.0
2005-05-26 13:20:00,25.22,25.23,25.21,25.21,26800.0,17.8111,17.8182,17.8041,17.8041,26800.0
2005-05-26 13:25:00,25.21,25.23,25.21,25.23,20200.0,17.8041,17.8182,17.8041,17.8182,20200.0
2005-05-26 13:30:00,25.23,25.24,25.19,25.22,28000.0,17.8182,17.8253,17.7899,17.8111,28000.0
2005-05-26 13:35:00,25.22,25.24,25.19,25.24,20400.0,17.8111,17.8253,17.7899,17.8253,20400.0
2005-05-26 13:40:00,25.24,25.24,25.22,25.23,6600.0,17.8253,17.8253,17.8111,17.8182,6600.0
2005-05-26 13:45:00,25.23,25.25,25.23,25.24,21400.0,17.8182,17.8323,17.8182,17.8253,21400.0
2005-05-26 13:50:00,25.24,25.25,25.24,25.25,15600.0,17.8253,17.8323,17.8253,17.8323,15600.0
2005-05-26 13:55:00,25.24,25.25,25.16,25.18,45800.0,17.8253,17.8323,17.7688,17.7829,45800.0
2005-05-26 14:00:00,25.18,25.18,25.13,25.14,32800.0,17.7829,17.7829,17.7476,17.7546,32800.0
2005-05-26 14:05:00,25.13,25.19,25.1,25.19,42000.0,17.7476,17.7899,17.7264,17.7899,42000.0
2005-05-26 14:10:00,25.18,25.23,25.18,25.18,28000.0,17.7829,17.8182,17.7829,17.7829,28000.0
2005-05-26 14:15:00,25.18,25.22,25.18,25.18,11000.0,17.7829,17.8111,17.7829,17.7829,11000.0
2005-05-26 14:20:00,25.19,25.2,25.17,25.2,13600.0,17.7899,17.797,17.7758,17.797,13600.0
2005-05-26 14:25:00,25.21,25.24,25.2,25.2,22000.0,17.8041,17.8253,17.797,17.797,22000.0
2005-05-26 14:30:00,25.21,25.21,25.16,25.18,26400.0,17.8041,17.8041,17.7688,17.7829,26400.0
2005-05-26 14:35:00,25.17,25.17,25.13,25.15,18400.0,17.7758,17.7758,17.7476,17.7617,18400.0
2005-05-26 14:40:00,25.16,25.18,25.16,25.17,24000.0,17.7688,17.7829,17.7688,17.7758,24000.0
2005-05-26 14:45:00,25.16,25.18,25.14,25.18,15600.0,17.7688,17.7829,17.7546,17.7829,15600.0
2005-05-26 14:50:00,25.18,25.18,25.16,25.18,16600.0,17.7829,17.7829,17.7688,17.7829,16600.0
2005-05-26 14:55:00,25.18,25.2,25.17,25.2,33400.0,17.7829,17.797,17.7758,17.797,33400.0
2005-05-26 15:00:00,25.21,25.24,25.21,25.22,12400.0,17.8041,17.8253,17.8041,17.8111,12400.0
2005-05-26 15:05:00,25.21,25.22,25.19,25.2,21600.0,17.8041,17.8111,17.7899,17.797,21600.0
2005-05-26 15:10:00,25.19,25.23,25.18,25.2,30600.0,17.7899,17.8182,17.7829,17.797,30600.0
2005-05-26 15:15:00,25.2,25.23,25.2,25.22,16400.0,17.797,17.8182,17.797,17.8111,16400.0
2005-05-26 15:20:00,25.21,25.22,25.19,25.2,32800.0,17.8041,17.8111,17.7899,17.797,32800.0
2005-05-26 15:25:00,25.2,25.2,25.18,25.18,18600.0,17.797,17.797,17.7829,17.7829,18600.0
2005-05-26 15:30:00,25.18,25.21,25.18,25.21,34800.0,17.7829,17.8041,17.7829,17.8041,34800.0
2005-05-26 15:35:00,25.21,25.21,25.18,25.19,75600.0,17.8041,17.8041,17.7829,17.7899,75600.0
2005-05-26 15:40:00,25.2,25.24,25.2,25.23,52000.0,17.797,17.8253,17.797,17.8182,52000.0
2005-05-26 15:45:00,25.23,25.24,25.21,25.22,47200.0,17.8182,17.8253,17.8041,17.8111,47200.0
2005-05-26 15:50:00,25.21,25.23,25.19,25.22,59200.0,17.8041,17.8182,17.7899,17.8111,59200.0
2005-05-26 15:55:00,25.23,25.3,25.22,25.27,122600.0,17.8182,17.8676,17.8111,17.8464,122600.0
2005-05-27 09:30:00,25.36,25.36,25.2,25.32,60600.0,17.91,17.91,17.797,17.8818,60600.0
2005-05-27 09:35:00,25.31,25.41,25.3,25.39,54200.0,17.8747,17.9453,17.8676,17.9312,54200.0
2005-05-27 09:40:00,25.41,25.42,25.34,25.36,26400.0,17.9453,17.9524,17.8959,17.91,26400.0
2005-05-27 09:45:00,25.36,25.36,25.25,25.34,54000.0,17.91,17.91,17.8323,17.8959,54000.0
2005-05-27 09:50:00,25.33,25.38,25.31,25.37,24000.0,17.8888,17.9241,17.8747,17.9171,24000.0
2005-05-27 09:55:00,25.36,25.36,25.29,25.3,24600.0,17.91,17.91,17.8606,17.8676,24600.0
2005-05-27 10:00:00,25.31,25.35,25.3,25.33,139000.0,17.8747,17.9029,17.8676,17.8888,139000.0
2005-05-27 10:05:00,25.33,25.33,25.24,25.24,58400.0,17.8888,17.8888,17.8253,17.8253,58400.0
2005-05-27 10:10:00,25.24,25.3,25.23,25.28,49200.0,17.8253,17.8676,17.8182,17.8535,49200.0
2005-05-27 10:15:00,25.26,25.27,25.18,25.18,25600.0,17.8394,17.8464,17.7829,17.7829,25600.0
2005-05-27 10:20:00,25.18,25.18,25.13,25.13,51400.0,17.7829,17.7829,17.7476,17.7476,51400.0
2005-05-27 10:25:00,25.15,25.16,25.13,25.14,32200.0,17.7617,17.7688,17.7476,17.7546,32200.0
2005-05-27 10:30:00,25.15,25.17,25.13,25.17,36000.0,17.7617,17.7758,17.7476,17.7758,36000.0
2005-05-27 10:35:00,25.17,25.17,25.13,25.15,18800.0,17.7758,17.7758,17.7476,17.7617,18800.0
2005-05-27 10:40:00,25.15,25.22,25.13,25.21,35600.0,17.7617,17.8111,17.7476,17.8041,35600.0
2005-05-27 10:45:00,25.21,25.21,25.18,25.19,28800.0,17.8041,17.8041,17.7829,17.7899,28800.0
2005-05-27 10:50:00,25.2,25.25,25.18,25.21,31400.0,17.797,17.8323,17.7829,17.8041,31400.0
2005-05-27 10:55:00,25.21,25.21,25.16,25.16,17400.0,17.8041,17.8041,17.7688,17.7688,17400.0
2005-05-27 11:00:00,25.16,25.18,25.16,25.18,29600.0,17.7688,17.7829,17.7688,17.7829,29600.0
2005-05-27 11:05:00,25.18,25.22,25.18,25.2,26000.0,17.7829,17.8111,17.7829,17.797,26000.0
2005-05-27 11:10:00,25.2,25.2,25.13,25.15,20400.0,17.797,17.797,17.7476,17.7617,20400.0
2005-05-27 11:15:00,25.15,25.17,25.15,25.16,11600.0,17.7617,17.7758,17.7617,17.7688,11600.0
2005-05-27 11:20:00,25.16,25.16,25.13,25.13,17800.0,17.7688,17.7688,17.7476,17.7476,17800.0
2005-05-27 11:25:00,25.13,25.14,25.11,25.13,21400.0,17.7476,17.7546,17.7334,17.7476,21400.0
2005-05-27 11:30:00,25.13,25.2,25.12,25.15,29000.0,17.7476,17.797,17.7405,17.7617,29000.0
2005-05-27 11:35:00,25.15,25.16,25.15,25.16,11200.0,17.7617,17.7688,17.7617,17.7688,11200.0
2005-05-27 11:40:00,25.15,25.15,25.13,25.14,12000.0,17.7617,17.7617,17.7476,17.7546,12000.0
2005-05-27 11:45:00,25.15,25.17,25.14,25.16,17600.0,17.7617,17.7758,17.7546,17.7688,17600.0
2005-05-27 11:50:00,25.16,25.18,25.16,25.18,11000.0,17.7688,17.7829,17.7688,17.7829,11000.0
2005-05-27 11:55:00,25.17,25.2,25.17,25.2,4800.0,17.7758,17.797,17.7758,17.797,4800.0
2005-05-27 12:00:00,25.2,25.2,25.17,25.18,11600.0,17.797,17.797,17.7758,17.7829,11600.0
2005-05-27 12:05:00,25.18,25.18,25.16,25.16,6200.0,17.7829,17.7829,17.7688,17.7688,6200.0
2005-05-27 12:10:00,25.15,25.17,25.15,25.17,8400.0,17.7617,17.7758,17.7617,17.7758,8400.0
2005-05-27 12:15:00,25.18,25.18,25.17,25.17,19200.0,17.7829,17.7829,17.7758,17.7758,19200.0
2005-05-27 12:20:00,25.18,25.23,25.18,25.21,22600.0,17.7829,17.8182,17.7829,17.8041,22600.0
2005-05-27 12:25:00,25.19,25.19,25.16,25.17,8600.0,17.7899,17.7899,17.7688,17.7758,8600.0
2005-05-27 12:30:00,25.17,25.18,25.17,25.17,6800.0,17.7758,17.7829,17.7758,17.7758,6800.0
2005-05-27 12:35:00,25.17,25.17,25.15,25.16,9400.0,17.7758,17.7758,17.7617,17.7688,9400.0
2005-05-27 12:40:00,25.16,25.18,25.16,25.18,18600.0,17.7688,17.7829,17.7688,17.7829,18600.0
2005-05-27 12:45:00,25.19,25.19,25.16,25.18,13800.0,17.7899,17.7899,17.7688,17.7829,13800.0
2005-05-27 12:50:00,25.18,25.2,25.18,25.2,12000.0,17.7829,17.797,17.7829,17.797,12000.0
2005-05-27 12:55:00,25.2,25.21,25.2,25.21,23800.0,17.797,17.8041,17.797,17.8041,23800.0
2005-05-27 13:00:00,25.22,25.3,25.22,25.3,44600.0,17.8111,17.8676,17.8111,17.8676,44600.0
2005-05-27 13:05:00,25.3,25.35,25.3,25.35,21000.0,17.8676,17.9029,17.8676,17.9029,21000.0
2005-05-27 13:10:00,25.34,25.34,25.29,25.3,22400.0,17.8959,17.8959,17.8606,17.8676,22400.0
2005-05-27 13:15:00,25.31,25.35,25.3,25.34,15000.0,17.8747,17.9029,17.8676,17.8959,15000.0
2005-05-27 13:20:00,25.33,25.4,25.31,25.38,30400.0,17.8888,17.9383,17.8747,17.9241,30400.0
2005-05-27 13:25:00,25.38,25.44,25.38,25.42,35600.0,17.9241,17.9665,17.9241,17.9524,35600.0
2005-05-27 13:30:00,25.42,25.42,25.36,25.37,19200.0,17.9524,17.9524,17.91,17.9171,19200.0
2005-05-27 13:35:00,25.36,25.36,25.36,25.36,10000.0,17.91,17.91,17.91,17.91,10000.0
2005-05-27 13:40:00,25.36,25.38,25.36,25.38,4600.0,17.91,17.9241,17.91,17.9241,4600.0
2005-05-27 13:45:00,25.39,25.39,25.37,25.38,10000.0,17.9312,17.9312,17.9171,17.9241,10000.0
2005-05-27 13:50:00,25.39,25.39,25.37,25.38,15800.0,17.9312,17.9312,17.9171,17.9241,15800.0
2005-05-27 13:55:00,25.38,25.38,25.35,25.36,11000.0,17.9241,17.9241,17.9029,17.91,11000.0
2005-05-27 14:00:00,25.36,25.38,25.36,25.38,22200.0,17.91,17.9241,17.91,17.9241,22200.0
2005-05-27 14:05:00,25.38,25.41,25.38,25.4,31800.0,17.9241,17.9453,17.9241,17.9383,31800.0
2005-05-27 14:10:00,25.41,25.47,25.41,25.47,49600.0,17.9453,17.9877,17.9453,17.9877,49600.0
2005-05-27 14:15:00,25.46,25.47,25.43,25.43,13200.0,17.9806,17.9877,17.9594,17.9594,13200.0
2005-05-27 14:20:00,25.43,25.45,25.43,25.44,19200.0,17.9594,17.9736,17.9594,17.9665,19200.0
2005-05-27 14:25:00,25.44,25.48,25.44,25.48,18400.0,17.9665,17.9947,17.9665,17.9947,18400.0
2005-05-27 14:30:00,25.48,25.48,25.44,25.46,11000.0,17.9947,17.9947,17.9665,17.9806,11000.0
2005-05-27 14:35:00,25.46,25.48,25.43,25.43,17600.0,17.9806,17.9947,17.9594,17.9594,17600.0
2005-05-27 14:40:00,25.43,25.43,25.4,25.41,15400.0,17.9594,17.9594,17.9383,17.9453,15400.0
2005-05-27 14:45:00,25.42,25.43,25.41,25.42,33400.0,17.9524,17.9594,17.9453,17.9524,33400.0
2005-05-27 14:50:00,25.42,25.46,25.42,25.45,17200.0,17.9524,17.9806,17.9524,17.9736,17200.0
2005-05-27 14:55:00,25.45,25.46,25.45,25.45,10400.0,17.9736,17.9806,17.9736,17.9736,10400.0
2005-05-27 15:00:00,25.45,25.45,25.42,25.43,25200.0,17.9736,17.9736,17.9524,17.9594,25200.0
2005-05-27 15:05:00,25.43,25.45,25.43,25.44,15800.0,17.9594,17.9736,17.9594,17.9665,15800.0
2005-05-27 15:10:00,25.43,25.44,25.41,25.41,31000.0,17.9594,17.9665,17.9453,17.9453,31000.0
2005-05-27 15:15:00,25.42,25.44,25.41,25.43,15600.0,17.9524,17.9665,17.9453,17.9594,15600.0
2005-05-27 15:20:00,25.44,25.44,25.43,25.43,18600.0,17.9665,17.9665,17.9594,17.9594,18600.0
2005-05-27 15:25:00,25.43,25.43,25.4,25.43,27600.0,17.9594,17.9594,17.9383,17.9594,27600.0
2005-05-27 15:30:00,25.43,25.47,25.43,25.46,22600.0,17.9594,17.9877,17.9594,17.9806,22600.0
2005-05-27 15:35:00,25.45,25.48,25.45,25.48,28800.0,17.9736,17.9947,17.9736,17.9947,28800.0
2005-05-27 15:40:00,25.48,25.5,25.47,25.49,25400.0,17.9947,18.0089,17.9877,18.0018,25400.0
2005-05-27 15:45:00,25.49,25.5,25.49,25.5,35600.0,18.0018,18.0089,18.0018,18.0089,35600.0
2005-05-27 15:50:00,25.5,25.5,25.45,25.48,48600.0,18.0089,18.0089,17.9736,17.9947,48600.0
2005-05-27 15:55:00,25.48,25.5,25.46,25.48,41200.0,17.9947,18.0089,17.9806,17.9947,41200.0
2005-05-31 09:35:00,24.85,25.06,24.83,24.91,243400.0,17.5498,17.6981,17.5357,17.5922,243400.0
2005-05-31 09:40:00,24.91,24.95,24.91,24.95,119000.0,17.5922,17.6204,17.5922,17.6204,119000.0
2005-05-31 09:45:00,24.94,25.02,24.86,24.86,120600.0,17.6134,17.6699,17.5569,17.5569,120600.0
2005-05-31 09:50:00,24.86,24.97,24.82,24.97,156600.0,17.5569,17.6346,17.5286,17.6346,156600.0
2005-05-31 09:55:00,24.97,24.97,24.81,24.86,103400.0,17.6346,17.6346,17.5216,17.5569,103400.0
2005-05-31 10:00:00,24.86,24.95,24.86,24.91,114800.0,17.5569,17.6204,17.5569,17.5922,114800.0
2005-05-31 10:05:00,24.89,24.97,24.85,24.9,100200.0,17.5781,17.6346,17.5498,17.5851,100200.0
2005-05-31 10:10:00,24.9,24.9,24.84,24.85,65000.0,17.5851,17.5851,17.5428,17.5498,65000.0
2005-05-31 10:15:00,24.86,24.9,24.82,24.84,69000.0,17.5569,17.5851,17.5286,17.5428,69000.0
2005-05-31 10:20:00,24.84,24.84,24.78,24.79,37400.0,17.5428,17.5428,17.5004,17.5074,37400.0
2005-05-31 10:25:00,24.8,24.83,24.78,24.83,58800.0,17.5145,17.5357,17.5004,17.5357,58800.0
2005-05-31 10:30:00,24.82,24.83,24.77,24.79,46000.0,17.5286,17.5357,17.4933,17.5074,46000.0
2005-05-31 10:35:00,24.78,24.81,24.76,24.79,59200.0,17.5004,17.5216,17.4863,17.5074,59200.0
2005-05-31 10:40:00,24.79,24.8,24.71,24.79,50800.0,17.5074,17.5145,17.451,17.5074,50800.0
2005-05-31 10:45:00,24.79,24.84,24.78,24.83,53800.0,17.5074,17.5428,17.5004,17.5357,53800.0
2005-05-31 10:50:00,24.82,24.83,24.76,24.8,62200.0,17.5286,17.5357,17.4863,17.5145,62200.0
2005-05-31 10:55:00,24.8,24.82,24.78,24.82,34600.0,17.5145,17.5286,17.5004,17.5286,34600.0
2005-05-31 11:00:00,24.82,24.83,24.77,24.81,75600.0,17.5286,17.5357,17.4933,17.5216,75600.0
2005-05-31 11:05:00,24.81,24.81,24.77,24.77,41600.0,17.5216,17.5216,17.4933,17.4933,41600.0
2005-05-31 11:10:00,24.77,24.77,24.72,24.75,116000.0,17.4933,17.4933,17.458,17.4792,116000.0
2005-05-31 11:15:00,24.76,24.79,24.75,24.75,64000.0,17.4863,17.5074,17.4792,17.4792,64000.0
2005-05-31 11:20:00,24.75,24.76,24.73,24.74,11800.0,17.4792,17.4863,17.4651,17.4721,11800.0
2005-05-31 11:25:00,24.74,24.78,24.73,24.76,39400.0,17.4721,17.5004,17.4651,17.4863,39400.0
2005-05-31 11:30:00,24.76,24.8,24.75,24.79,41800.0,17.4863,17.5145,17.4792,17.5074,41800.0
2005-05-31 11:35:00,24.79,24.79,24.75,24.78,34000.0,17.5074,17.5074,17.4792,17.5004,34000.0
2005-05-31 11:40:00,24.78,24.8,24.75,24.8,22000.0,17.5004,17.5145,17.4792,17.5145,22000.0
2005-05-31 11:45:00,24.8,24.82,24.78,24.78,41800.0,17.5145,17.5286,17.5004,17.5004,41800.0
2005-05-31 11:50:00,24.79,24.81,24.78,24.79,76600.0,17.5074,17.5216,17.5004,17.5074,76600.0
2005-05-31 11:55:00,24.79,24.8,24.75,24.8,45800.0,17.5074,17.5145,17.4792,17.5145,45800.0
2005-05-31 12:00:00,24.8,24.84,24.8,24.82,33200.0,17.5145,17.5428,17.5145,17.5286,33200.0
2005-05-31 12:05:00,24.83,24.86,24.82,24.86,83600.0,17.5357,17.5569,17.5286,17.5569,83600.0
2005-05-31 12:10:00,24.86,24.88,24.85,24.88,20000.0,17.5569,17.571,17.5498,17.571,20000.0
2005-05-31 12:15:00,24.88,24.96,24.88,24.93,56400.0,17.571,17.6275,17.571,17.6063,56400.0
2005-05-31 12:20:00,24.93,24.97,24.91,24.95,38800.0,17.6063,17.6346,17.5922,17.6204,38800.0
2005-05-31 12:25:00,24.95,24.99,24.94,24.98,39000.0,17.6204,17.6487,17.6134,17.6416,39000.0
2005-05-31 12:30:00,24.98,24.98,24.9,24.93,45400.0,17.6416,17.6416,17.5851,17.6063,45400.0
2005-05-31 12:35:00,24.93,24.98,24.92,24.95,27200.0,17.6063,17.6416,17.5993,17.6204,27200.0
2005-05-31 12:40:00,24.95,24.96,24.92,24.94,21200.0,17.6204,17.6275,17.5993,17.6134,21200.0
2005-05-31 12:45:00,24.95,24.98,24.94,24.98,20400.0,17.6204,17.6416,17.6134,17.6416,20400.0
2005-05-31 12:50:00,24.98,24.99,24.98,24.98,18000.0,17.6416,17.6487,17.6416,17.6416,18000.0
2005-05-31 12:55:00,24.98,24.99,24.98,24.99,13800.0,17.6416,17.6487,17.6416,17.6487,13800.0
2005-05-31 13:00:00,24.99,24.99,24.96,24.96,23000.0,17.6487,17.6487,17.6275,17.6275,23000.0
2005-05-31 13:05:00,24.96,24.97,24.89,24.89,22000.0,17.6275,17.6346,17.5781,17.5781,22000.0
2005-05-31 13:10:00,24.89,24.93,24.89,24.93,24000.0,17.5781,17.6063,17.5781,17.6063,24000.0
2005-05-31 13:15:00,24.93,24.96,24.91,24.91,12600.0,17.6063,17.6275,17.5922,17.5922,12600.0
2005-05-31 13:20:00,24.93,24.95,24.89,24.9,20800.0,17.6063,17.6204,17.5781,17.5851,20800.0
2005-05-31 13:25:00,24.9,24.93,24.9,24.92,12800.0,17.5851,17.6063,17.5851,17.5993,12800.0
2005-05-31 13:30:00,24.93,24.96,24.93,24.95,19800.0,17.6063,17.6275,17.6063,17.6204,19800.0
2005-05-31 13:35:00,24.96,24.98,24.96,24.97,24600.0,17.6275,17.6416,17.6275,17.6346,24600.0
2005-05-31 13:40:00,24.97,24.99,24.96,24.96,21800.0,17.6346,17.6487,17.6275,17.6275,21800.0
2005-05-31 13:45:00,24.97,24.99,24.96,24.98,29600.0,17.6346,17.6487,17.6275,17.6416,29600.0
2005-05-31 13:50:00,24.99,25.05,24.98,25.02,57000.0,17.6487,17.6911,17.6416,17.6699,57000.0
2005-05-31 13:55:00,25.0,25.02,25.0,25.01,20400.0,17.6558,17.6699,17.6558,17.6628,20400.0
2005-05-31 14:00:00,25.01,25.04,25.0,25.03,30200.0,17.6628,17.684,17.6558,17.6769,30200.0
2005-05-31 14:05:00,25.03,25.07,25.03,25.04,32200.0,17.6769,17.7052,17.6769,17.684,32200.0
2005-05-31 14:10:00,25.04,25.08,25.03,25.06,43600.0,17.684,17.7123,17.6769,17.6981,43600.0
2005-05-31 14:15:00,25.06,25.07,25.05,25.05,24800.0,17.6981,17.7052,17.6911,17.6911,24800.0
2005-05-31 14:20:00,25.06,25.06,25.03,25.03,27200.0,17.6981,17.6981,17.6769,17.6769,27200.0
2005-05-31 14:25:00,25.02,25.04,25.0,25.03,69400.0,17.6699,17.684,17.6558,17.6769,69400.0
2005-05-31 14:30:00,25.03,25.09,25.02,25.09,78200.0,17.6769,17.7193,17.6699,17.7193,78200.0
2005-05-31 14:35:00,25.09,25.09,25.03,25.07,69400.0,17.7193,17.7193,17.6769,17.7052,69400.0
2005-05-31 14:40:00,25.06,25.06,24.96,24.96,77000.0,17.6981,17.6981,17.6275,17.6275,77000.0
2005-05-31 14:45:00,24.96,24.99,24.96,24.99,67000.0,17.6275,17.6487,17.6275,17.6487,67000.0
2005-05-31 14:50:00,24.99,25.0,24.97,24.97,56800.0,17.6487,17.6558,17.6346,17.6346,56800.0
2005-05-31 14:55:00,24.97,25.0,24.97,25.0,59600.0,17.6346,17.6558,17.6346,17.6558,59600.0
2005-05-31 15:00:00,25.0,25.05,25.0,25.04,72000.0,17.6558,17.6911,17.6558,17.684,72000.0
2005-05-31 15:05:00,25.04,25.05,24.99,25.0,33800.0,17.684,17.6911,17.6487,17.6558,33800.0
2005-05-31 15:10:00,25.0,25.03,24.98,25.02,60200.0,17.6558,17.6769,17.6416,17.6699,60200.0
2005-05-31 15:15:00,25.01,25.06,25.0,25.06,59600.0,17.6628,17.6981,17.6558,17.6981,59600.0
2005-05-31 15:20:00,25.06,25.06,25.02,25.04,48000.0,17.6981,17.6981,17.6699,17.684,48000.0
2005-05-31 15:25:00,25.04,25.04,24.98,24.98,59600.0,17.684,17.684,17.6416,17.6416,59600.0
2005-05-31 15:30:00,24.97,25.0,24.97,24.99,61800.0,17.6346,17.6558,17.6346,17.6487,61800.0
2005-05-31 15:35:00,24.98,25.0,24.98,25.0,52600.0,17.6416,17.6558,17.6416,17.6558,52600.0
2005-05-31 15:40:00,24.99,24.99,24.92,24.93,75800.0,17.6487,17.6487,17.5993,17.6063,75800.0
2005-05-31 15:45:00,24.93,24.98,24.92,24.97,86800.0,17.6063,17.6416,17.5993,17.6346,86800.0
2005-05-31 15:50:00,24.98,24.98,24.93,24.96,58600.0,17.6416,17.6416,17.6063,17.6275,58600.0
2005-05-31 15:55:00,24.94,24.96,24.9,24.92,95200.0,17.6134,17.6275,17.5851,17.5993,95200.0
2005-06-01 09:30:00,24.57,25.37,24.57,25.37,180800.0,17.3521,17.9171,17.3521,17.9171,180800.0
2005-06-01 09:35:00,25.35,25.38,25.28,25.33,73600.0,17.9029,17.9241,17.8535,17.8888,73600.0
2005-06-01 09:40:00,25.33,25.37,25.25,25.33,62800.0,17.8888,17.9171,17.8323,17.8888,62800.0
2005-06-01 09:45:00,25.32,25.32,25.23,25.25,71800.0,17.8818,17.8818,17.8182,17.8323,71800.0
2005-06-01 09:50:00,25.25,25.31,25.23,25.24,60800.0,17.8323,17.8747,17.8182,17.8253,60800.0
2005-06-01 09:55:00,25.23,25.27,25.22,25.27,41600.0,17.8182,17.8464,17.8111,17.8464,41600.0
2005-06-01 10:00:00,25.24,25.33,25.24,25.32,59000.0,17.8253,17.8888,17.8253,17.8818,59000.0
2005-06-01 10:05:00,25.32,25.37,25.3,25.36,68400.0,17.8818,17.9171,17.8676,17.91,68400.0
2005-06-01 10:10:00,25.36,25.37,25.31,25.36,63600.0,17.91,17.9171,17.8747,17.91,63600.0
2005-06-01 10:15:00,25.36,25.46,25.36,25.43,57800.0,17.91,17.9806,17.91,17.9594,57800.0
2005-06-01 10:20:00,25.42,25.45,25.36,25.42,86800.0,17.9524,17.9736,17.91,17.9524,86800.0
2005-06-01 10:25:00,25.42,25.43,25.38,25.41,37200.0,17.9524,17.9594,17.9241,17.9453,37200.0
2005-06-01 10:30:00,25.41,25.45,25.41,25.43,35000.0,17.9453,17.9736,17.9453,17.9594,35000.0
2005-06-01 10:35:00,25.43,25.43,25.38,25.39,46600.0,17.9594,17.9594,17.9241,17.9312,46600.0
2005-06-01 10:40:00,25.39,25.44,25.38,25.4,75200.0,17.9312,17.9665,17.9241,17.9383,75200.0
2005-06-01 10:45:00,25.4,25.4,25.34,25.36,49600.0,17.9383,17.9383,17.8959,17.91,49600.0
2005-06-01 10:50:00,25.36,25.42,25.35,25.41,83400.0,17.91,17.9524,17.9029,17.9453,83400.0
2005-06-01 10:55:00,25.41,25.42,25.38,25.39,67200.0,17.9453,17.9524,17.9241,17.9312,67200.0
2005-06-01 11:00:00,25.39,25.47,25.39,25.47,50000.0,17.9312,17.9877,17.9312,17.9877,50000.0
2005-06-01 11:05:00,25.48,25.54,25.47,25.53,39800.0,17.9947,18.0371,17.9877,18.0301,39800.0
2005-06-01 11:10:00,25.51,25.56,25.49,25.56,53200.0,18.0159,18.0512,18.0018,18.0512,53200.0
2005-06-01 11:15:00,25.55,25.6,25.54,25.59,49800.0,18.0442,18.0795,18.0371,18.0724,49800.0
2005-06-01 11:20:00,25.59,25.61,25.58,25.61,83200.0,18.0724,18.0866,18.0654,18.0866,83200.0
2005-06-01 11:25:00,25.6,25.66,25.6,25.64,35600.0,18.0795,18.1219,18.0795,18.1077,35600.0
2005-06-01 11:30:00,25.65,25.68,25.65,25.67,37400.0,18.1148,18.136,18.1148,18.1289,37400.0
2005-06-01 11:35:00,25.67,25.68,25.64,25.68,39600.0,18.1289,18.136,18.1077,18.136,39600.0
2005-06-01 11:40:00,25.67,25.7,25.61,25.7,35200.0,18.1289,18.1501,18.0866,18.1501,35200.0
2005-06-01 11:45:00,25.7,25.71,25.68,25.69,45600.0,18.1501,18.1572,18.136,18.1431,45600.0
2005-06-01 11:50:00,25.7,25.72,25.67,25.72,28800.0,18.1501,18.1642,18.1289,18.1642,28800.0
2005-06-01 11:55:00,25.72,25.72,25.68,25.68,29400.0,18.1642,18.1642,18.136,18.136,29400.0
2005-06-01 12:00:00,25.68,25.7,25.67,25.7,26800.0,18.136,18.1501,18.1289,18.1501,26800.0
2005-06-01 12:05:00,25.69,25.7,25.64,25.64,37400.0,18.1431,18.1501,18.1077,18.1077,37400.0
2005-06-01 12:10:00,25.64,25.65,25.61,25.64,25200.0,18.1077,18.1148,18.0866,18.1077,25200.0
2005-06-01 12:15:00,25.64,25.67,25.63,25.64,25600.0,18.1077,18.1289,18.1007,18.1077,25600.0
2005-06-01 12:20:00,25.65,25.68,25.62,25.68,41800.0,18.1148,18.136,18.0936,18.136,41800.0
2005-06-01 12:25:00,25.68,25.68,25.64,25.65,47200.0,18.136,18.136,18.1077,18.1148,47200.0
2005-06-01 12:30:00,25.63,25.67,25.63,25.66,11000.0,18.1007,18.1289,18.1007,18.1219,11000.0
2005-06-01 12:35:00,25.66,25.68,25.66,25.67,20400.0,18.1219,18.136,18.1219,18.1289,20400.0
2005-06-01 12:40:00,25.67,25.68,25.64,25.65,28000.0,18.1289,18.136,18.1077,18.1148,28000.0
2005-06-01 12:45:00,25.64,25.67,25.64,25.66,15200.0,18.1077,18.1289,18.1077,18.1219,15200.0
2005-06-01 12:50:00,25.67,25.67,25.66,25.66,18400.0,18.1289,18.1289,18.1219,18.1219,18400.0
2005-06-01 12:55:00,25.66,25.68,25.61,25.67,73000.0,18.1219,18.136,18.0866,18.1289,73000.0
2005-06-01 13:00:00,25.66,25.7,25.66,25.7,32600.0,18.1219,18.1501,18.1219,18.1501,32600.0
2005-06-01 13:05:00,25.69,25.71,25.66,25.66,37400.0,18.1431,18.1572,18.1219,18.1219,37400.0
2005-06-01 13:10:00,25.66,25.72,25.66,25.72,14800.0,18.1219,18.1642,18.1219,18.1642,14800.0
2005-06-01 13:15:00,25.72,25.75,25.72,25.74,43400.0,18.1642,18.1854,18.1642,18.1784,43400.0
2005-06-01 13:20:00,25.74,25.78,25.74,25.77,39600.0,18.1784,18.2066,18.1784,18.1996,39600.0
2005-06-01 13:25:00,25.77,25.79,25.75,25.79,27600.0,18.1996,18.2137,18.1854,18.2137,27600.0
2005-06-01 13:30:00,25.79,25.8,25.75,25.76,35800.0,18.2137,18.2207,18.1854,18.1925,35800.0
2005-06-01 13:35:00,25.77,25.77,25.75,25.75,29000.0,18.1996,18.1996,18.1854,18.1854,29000.0
2005-06-01 13:40:00,25.75,25.77,25.75,25.77,16000.0,18.1854,18.1996,18.1854,18.1996,16000.0
2005-06-01 13:45:00,25.77,25.78,25.76,25.78,21200.0,18.1996,18.2066,18.1925,18.2066,21200.0
2005-06-01 13:50:00,25.78,25.83,25.77,25.82,54400.0,18.2066,18.2419,18.1996,18.2349,54400.0
2005-06-01 13:55:00,25.82,25.86,25.81,25.86,38600.0,18.2349,18.2631,18.2278,18.2631,38600.0
2005-06-01 14:00:00,25.86,25.9,25.86,25.9,38200.0,18.2631,18.2914,18.2631,18.2914,38200.0
2005-06-01 14:05:00,25.89,25.9,25.87,25.88,29800.0,18.2843,18.2914,18.2702,18.2772,29800.0
2005-06-01 14:10:00,25.87,25.9,25.87,25.9,26800.0,18.2702,18.2914,18.2702,18.2914,26800.0
2005-06-01 14:15:00,25.89,25.9,25.86,25.87,39800.0,18.2843,18.2914,18.2631,18.2702,39800.0
2005-06-01 14:20:00,25.87,25.87,25.84,25.86,54600.0,18.2702,18.2702,18.249,18.2631,54600.0
2005-06-01 14:25:00,25.86,25.91,25.85,25.91,57000.0,18.2631,18.2984,18.2561,18.2984,57000.0
2005-06-01 14:30:00,25.91,25.97,25.89,25.97,74400.0,18.2984,18.3408,18.2843,18.3408,74400.0
2005-06-01 14:35:00,25.97,25.98,25.95,25.98,76000.0,18.3408,18.3479,18.3267,18.3479,76000.0
2005-06-01 14:40:00,25.97,25.98,25.86,25.88,81200.0,18.3408,18.3479,18.2631,18.2772,81200.0
2005-06-01 14:45:00,25.88,25.89,25.76,25.79,90200.0,18.2772,18.2843,18.1925,18.2137,90200.0
2005-06-01 14:50:00,25.79,25.83,25.75,25.78,92600.0,18.2137,18.2419,18.1854,18.2066,92600.0
2005-06-01 14:55:00,25.79,25.83,25.77,25.82,52200.0,18.2137,18.2419,18.1996,18.2349,52200.0
2005-06-01 15:00:00,25.82,25.82,25.78,25.8,34800.0,18.2349,18.2349,18.2066,18.2207,34800.0
2005-06-01 15:05:00,25.81,25.86,25.81,25.85,51800.0,18.2278,18.2631,18.2278,18.2561,51800.0
2005-06-01 15:10:00,25.85,25.85,25.83,25.84,37200.0,18.2561,18.2561,18.2419,18.249,37200.0
2005-06-01 15:15:00,25.84,25.84,25.77,25.77,65200.0,18.249,18.249,18.1996,18.1996,65200.0
2005-06-01 15:20:00,25.75,25.79,25.74,25.76,50200.0,18.1854,18.2137,18.1784,18.1925,50200.0
2005-06-01 15:25:00,25.76,25.76,25.73,25.74,44800.0,18.1925,18.1925,18.1713,18.1784,44800.0
2005-06-01 15:30:00,25.74,25.8,25.73,25.76,101600.0,18.1784,18.2207,18.1713,18.1925,101600.0
2005-06-01 15:35:00,25.75,25.8,25.75,25.79,57200.0,18.1854,18.2207,18.1854,18.2137,57200.0
2005-06-01 15:40:00,25.79,25.81,25.79,25.79,71800.0,18.2137,18.2278,18.2137,18.2137,71800.0
2005-06-01 15:45:00,25.79,25.8,25.77,25.8,65600.0,18.2137,18.2207,18.1996,18.2207,65600.0
2005-06-01 15:50:00,25.8,25.8,25.8,25.8,0.0,18.2207,18.2207,18.2207,18.2207,0.0
2005-06-01 15:55:00,25.8,25.8,25.8,25.8,0.0,18.2207,18.2207,18.2207,18.2207,0.0
2005-06-02 09:30:00,25.9,25.91,25.73,25.79,131600.0,18.2914,18.2984,18.1713,18.2137,131600.0
2005-06-02 09:35:00,25.8,25.82,25.7,25.76,104000.0,18.2207,18.2349,18.1501,18.1925,104000.0
2005-06-02 09:40:00,25.75,25.82,25.75,25.76,84200.0,18.1854,18.2349,18.1854,18.1925,84200.0
2005-06-02 09:45:00,25.78,25.78,25.65,25.75,91800.0,18.2066,18.2066,18.1148,18.1854,91800.0
2005-06-02 09:50:00,25.74,25.77,25.7,25.74,107200.0,18.1784,18.1996,18.1501,18.1784,107200.0
2005-06-02 09:55:00,25.74,25.76,25.7,25.72,112400.0,18.1784,18.1925,18.1501,18.1642,112400.0
2005-06-02 10:00:00,25.72,25.75,25.72,25.75,54400.0,18.1642,18.1854,18.1642,18.1854,54400.0
2005-06-02 10:05:00,25.75,25.75,25.7,25.75,76200.0,18.1854,18.1854,18.1501,18.1854,76200.0
2005-06-02 10:10:00,25.75,25.81,25.75,25.75,142200.0,18.1854,18.2278,18.1854,18.1854,142200.0
2005-06-02 10:15:00,25.75,25.78,25.74,25.74,34000.0,18.1854,18.2066,18.1784,18.1784,34000.0
2005-06-02 10:20:00,25.74,25.78,25.74,25.74,44000.0,18.1784,18.2066,18.1784,18.1784,44000.0
2005-06-02 10:25:00,25.72,25.75,25.67,25.67,30800.0,18.1642,18.1854,18.1289,18.1289,30800.0
2005-06-02 10:30:00,25.68,25.72,25.48,25.55,190200.0,18.136,18.1642,17.9947,18.0442,190200.0
2005-06-02 10:35:00,25.55,25.7,25.54,25.66,109200.0,18.0442,18.1501,18.0371,18.1219,109200.0
2005-06-02 10:40:00,25.66,25.75,25.6,25.72,53200.0,18.1219,18.1854,18.0795,18.1642,53200.0
2005-06-02 10:45:00,25.72,25.84,25.68,25.82,60200.0,18.1642,18.249,18.136,18.2349,60200.0
2005-06-02 10:50:00,25.82,25.89,25.73,25.89,79600.0,18.2349,18.2843,18.1713,18.2843,79600.0
2005-06-02 10:55:00,25.89,25.95,25.82,25.94,71400.0,18.2843,18.3267,18.2349,18.3196,71400.0
2005-06-02 11:00:00,25.93,26.0,25.93,25.98,107600.0,18.3126,18.362,18.3126,18.3479,107600.0
2005-06-02 11:05:00,26.0,26.0,25.91,25.93,72200.0,18.362,18.362,18.2984,18.3126,72200.0
2005-06-02 11:10:00,25.96,25.96,25.88,25.92,57800.0,18.3337,18.3337,18.2772,18.3055,57800.0
2005-06-02 11:15:00,25.93,25.93,25.83,25.83,39800.0,18.3126,18.3126,18.2419,18.2419,39800.0
2005-06-02 11:20:00,25.83,25.89,25.81,25.83,42000.0,18.2419,18.2843,18.2278,18.2419,42000.0
2005-06-02 11:25:00,25.83,25.93,25.83,25.88,36200.0,18.2419,18.3126,18.2419,18.2772,36200.0
2005-06-02 11:30:00,25.88,25.89,25.83,25.86,25400.0,18.2772,18.2843,18.2419,18.2631,25400.0
2005-06-02 11:35:00,25.86,25.86,25.74,25.75,42600.0,18.2631,18.2631,18.1784,18.1854,42600.0
2005-06-02 11:40:00,25.75,25.81,25.73,25.79,42800.0,18.1854,18.2278,18.1713,18.2137,42800.0
2005-06-02 11:45:00,25.79,25.79,25.73,25.75,30800.0,18.2137,18.2137,18.1713,18.1854,30800.0
2005-06-02 11:50:00,25.75,25.75,25.72,25.74,30000.0,18.1854,18.1854,18.1642,18.1784,30000.0
2005-06-02 11:55:00,25.74,25.77,25.73,25.75,16000.0,18.1784,18.1996,18.1713,18.1854,16000.0
2005-06-02 12:00:00,25.75,25.75,25.74,25.74,14400.0,18.1854,18.1854,18.1784,18.1784,14400.0
2005-06-02 12:05:00,25.74,25.75,25.68,25.74,49400.0,18.1784,18.1854,18.136,18.1784,49400.0
2005-06-02 12:10:00,25.74,25.75,25.73,25.74,76400.0,18.1784,18.1854,18.1713,18.1784,76400.0
2005-06-02 12:15:00,25.75,25.75,25.73,25.73,11800.0,18.1854,18.1854,18.1713,18.1713,11800.0
2005-06-02 12:20:00,25.72,25.76,25.72,25.75,19400.0,18.1642,18.1925,18.1642,18.1854,19400.0
2005-06-02 12:25:00,25.75,25.76,25.74,25.76,19800.0,18.1854,18.1925,18.1784,18.1925,19800.0
2005-06-02 12:30:00,25.76,25.8,25.76,25.78,21400.0,18.1925,18.2207,18.1925,18.2066,21400.0
2005-06-02 12:35:00,25.78,25.78,25.75,25.75,26600.0,18.2066,18.2066,18.1854,18.1854,26600.0
2005-06-02 12:40:00,25.75,25.76,25.74,25.75,17600.0,18.1854,18.1925,18.1784,18.1854,17600.0
2005-06-02 12:45:00,25.74,25.78,25.74,25.75,14400.0,18.1784,18.2066,18.1784,18.1854,14400.0
2005-06-02 12:50:00,25.75,25.79,25.75,25.78,9200.0,18.1854,18.2137,18.1854,18.2066,9200.0
2005-06-02 12:55:00,25.78,25.8,25.77,25.8,8400.0,18.2066,18.2207,18.1996,18.2207,8400.0
2005-06-02 13:00:00,25.8,25.8,25.79,25.8,12400.0,18.2207,18.2207,18.2137,18.2207,12400.0
2005-06-02 13:05:00,25.8,25.85,25.8,25.84,26800.0,18.2207,18.2561,18.2207,18.249,26800.0
2005-06-02 13:10:00,25.84,25.85,25.82,25.85,14400.0,18.249,18.2561,18.2349,18.2561,14400.0
2005-06-02 13:15:00,25.85,25.88,25.81,25.88,31000.0,18.2561,18.2772,18.2278,18.2772,31000.0
2005-06-02 13:20:00,25.86,25.86,25.83,25.84,13400.0,18.2631,18.2631,18.2419,18.249,13400.0
2005-06-02 13:25:00,25.83,25.83,25.81,25.81,5800.0,18.2419,18.2419,18.2278,18.2278,5800.0
2005-06-02 13:30:00,25.8,25.85,25.8,25.84,14400.0,18.2207,18.2561,18.2207,18.249,14400.0
2005-06-02 13:35:00,25.85,25.89,25.85,25.86,17400.0,18.2561,18.2843,18.2561,18.2631,17400.0
2005-06-02 13:40:00,25.86,25.88,25.82,25.82,24200.0,18.2631,18.2772,18.2349,18.2349,24200.0
2005-06-02 13:45:00,25.81,25.83,25.79,25.79,15800.0,18.2278,18.2419,18.2137,18.2137,15800.0
2005-06-02 13:50:00,25.8,25.83,25.8,25.81,21400.0,18.2207,18.2419,18.2207,18.2278,21400.0
2005-06-02 13:55:00,25.81,25.86,25.81,25.82,23000.0,18.2278,18.2631,18.2278,18.2349,23000.0
2005-06-02 14:00:00,25.82,25.84,25.81,25.84,18200.0,18.2349,18.249,18.2278,18.249,18200.0
2005-06-02 14:05:00,25.84,25.85,25.81,25.82,21800.0,18.249,18.2561,18.2278,18.2349,21800.0
2005-06-02 14:10:00,25.81,25.83,25.78,25.83,26200.0,18.2278,18.2419,18.2066,18.2419,26200.0
2005-06-02 14:15:00,25.83,25.85,25.79,25.8,54000.0,18.2419,18.2561,18.2137,18.2207,54000.0
2005-06-02 14:20:00,25.81,25.81,25.73,25.73,28600.0,18.2278,18.2278,18.1713,18.1713,28600.0
2005-06-02 14:25:00,25.74,25.82,25.74,25.79,34400.0,18.1784,18.2349,18.1784,18.2137,34400.0
2005-06-02 14:30:00,25.81,25.81,25.75,25.77,16400.0,18.2278,18.2278,18.1854,18.1996,16400.0
2005-06-02 14:35:00,25.77,25.77,25.75,25.75,16600.0,18.1996,18.1996,18.1854,18.1854,16600.0
2005-06-02 14:40:00,25.76,25.77,25.73,25.76,39400.0,18.1925,18.1996,18.1713,18.1925,39400.0
2005-06-02 14:45:00,25.75,25.78,25.73,25.73,29600.0,18.1854,18.2066,18.1713,18.1713,29600.0
2005-06-02 14:50:00,25.74,25.81,25.74,25.79,35400.0,18.1784,18.2278,18.1784,18.2137,35400.0
2005-06-02 14:55:00,25.8,25.8,25.75,25.75,64400.0,18.2207,18.2207,18.1854,18.1854,64400.0
2005-06-02 15:00:00,25.75,25.77,25.74,25.77,12600.0,18.1854,18.1996,18.1784,18.1996,12600.0
2005-06-02 15:05:00,25.76,25.77,25.74,25.75,45600.0,18.1925,18.1996,18.1784,18.1854,45600.0
2005-06-02 15:10:00,25.74,25.75,25.73,25.75,13200.0,18.1784,18.1854,18.1713,18.1854,13200.0
2005-06-02 15:15:00,25.75,25.75,25.72,25.73,14200.0,18.1854,18.1854,18.1642,18.1713,14200.0
2005-06-02 15:20:00,25.73,25.74,25.72,25.72,136000.0,18.1713,18.1784,18.1642,18.1642,136000.0
2005-06-02 15:25:00,25.72,25.75,25.72,25.75,18400.0,18.1642,18.1854,18.1642,18.1854,18400.0
2005-06-02 15:30:00,25.75,25.75,25.74,25.74,24800.0,18.1854,18.1854,18.1784,18.1784,24800.0
2005-06-02 15:35:00,25.74,25.77,25.74,25.77,31800.0,18.1784,18.1996,18.1784,18.1996,31800.0
2005-06-02 15:40:00,25.77,25.78,25.73,25.73,57400.0,18.1996,18.2066,18.1713,18.1713,57400.0
2005-06-02 15:45:00,25.73,25.75,25.71,25.72,65800.0,18.1713,18.1854,18.1572,18.1642,65800.0
2005-06-02 15:50:00,25.73,25.79,25.72,25.79,73600.0,18.1713,18.2137,18.1642,18.2137,73600.0
2005-06-02 15:55:00,25.78,25.79,25.77,25.79,67200.0,18.2066,18.2137,18.1996,18.2137,67200.0
2005-06-03 09:30:00,25.93,26.04,25.93,25.93,64200.0,18.3126,18.3902,18.3126,18.3126,64200.0
2005-06-03 09:35:00,25.95,26.13,25.95,26.13,52600.0,18.3267,18.4538,18.3267,18.4538,52600.0
2005-06-03 09:40:00,26.13,26.13,26.0,26.13,40800.0,18.4538,18.4538,18.362,18.4538,40800.0
2005-06-03 09:45:00,26.14,26.14,26.0,26.04,51400.0,18.4609,18.4609,18.362,18.3902,51400.0
2005-06-03 09:50:00,26.04,26.09,26.04,26.08,22200.0,18.3902,18.4255,18.3902,18.4185,22200.0
2005-06-03 09:55:00,26.09,26.09,25.99,26.03,33800.0,18.4255,18.4255,18.3549,18.3832,33800.0
2005-06-03 10:00:00,26.02,26.1,26.0,26.05,31600.0,18.3761,18.4326,18.362,18.3973,31600.0
2005-06-03 10:05:00,26.02,26.07,26.02,26.05,48800.0,18.3761,18.4114,18.3761,18.3973,48800.0
2005-06-03 10:10:00,26.05,26.06,26.0,26.05,54600.0,18.3973,18.4044,18.362,18.3973,54600.0
2005-06-03 10:15:00,26.03,26.06,26.0,26.02,38600.0,18.3832,18.4044,18.362,18.3761,38600.0
2005-06-03 10:20:00,26.02,26.06,26.01,26.03,42200.0,18.3761,18.4044,18.3691,18.3832,42200.0
2005-06-03 10:25:00,26.04,26.05,25.98,25.99,25800.0,18.3902,18.3973,18.3479,18.3549,25800.0
2005-06-03 10:30:00,26.0,26.02,25.99,26.02,17400.0,18.362,18.3761,18.3549,18.3761,17400.0
2005-06-03 10:35:00,26.02,26.03,25.98,25.99,52600.0,18.3761,18.3832,18.3479,18.3549,52600.0
2005-06-03 10:40:00,25.99,26.02,25.99,26.0,26600.0,18.3549,18.3761,18.3549,18.362,26600.0
2005-06-03 10:45:00,26.01,26.05,26.01,26.05,16000.0,18.3691,18.3973,18.3691,18.3973,16000.0
2005-06-03 10:50:00,26.05,26.1,26.04,26.07,44600.0,18.3973,18.4326,18.3902,18.4114,44600.0
2005-06-03 10:55:00,26.08,26.1,26.04,26.07,16400.0,18.4185,18.4326,18.3902,18.4114,16400.0
2005-06-03 11:00:00,26.06,26.1,26.06,26.08,12000.0,18.4044,18.4326,18.4044,18.4185,12000.0
2005-06-03 11:05:00,26.08,26.08,26.07,26.08,3200.0,18.4185,18.4185,18.4114,18.4185,3200.0
2005-06-03 11:10:00,26.09,26.09,26.06,26.06,8600.0,18.4255,18.4255,18.4044,18.4044,8600.0
2005-06-03 11:15:00,26.06,26.06,26.01,26.03,10600.0,18.4044,18.4044,18.3691,18.3832,10600.0
2005-06-03 11:20:00,26.03,26.03,25.97,25.98,21000.0,18.3832,18.3832,18.3408,18.3479,21000.0
2005-06-03 11:25:00,25.97,26.0,25.96,26.0,8000.0,18.3408,18.362,18.3337,18.362,8000.0
2005-06-03 11:30:00,25.99,26.0,25.98,25.98,11200.0,18.3549,18.362,18.3479,18.3479,11200.0
2005-06-03 11:35:00,25.99,25.99,25.91,25.91,16600.0,18.3549,18.3549,18.2984,18.2984,16600.0
2005-06-03 11:40:00,25.91,25.94,25.91,25.91,22800.0,18.2984,18.3196,18.2984,18.2984,22800.0
2005-06-03 11:45:00,25.91,25.91,25.88,25.88,13800.0,18.2984,18.2984,18.2772,18.2772,13800.0
2005-06-03 11:50:00,25.86,25.86,25.73,25.74,59400.0,18.2631,18.2631,18.1713,18.1784,59400.0
2005-06-03 11:55:00,25.74,25.79,25.58,25.72,168200.0,18.1784,18.2137,18.0654,18.1642,168200.0
2005-06-03 12:00:00,25.73,25.73,25.68,25.68,29000.0,18.1713,18.1713,18.136,18.136,29000.0
2005-06-03 12:05:00,25.67,25.74,25.64,25.73,45400.0,18.1289,18.1784,18.1077,18.1713,45400.0
2005-06-03 12:10:00,25.73,25.73,25.65,25.68,27400.0,18.1713,18.1713,18.1148,18.136,27400.0
2005-06-03 12:15:00,25.69,25.71,25.66,25.68,22400.0,18.1431,18.1572,18.1219,18.136,22400.0
2005-06-03 12:20:00,25.68,25.7,25.67,25.68,27000.0,18.136,18.1501,18.1289,18.136,27000.0
2005-06-03 12:25:00,25.69,25.7,25.68,25.7,12200.0,18.1431,18.1501,18.136,18.1501,12200.0
2005-06-03 12:30:00,25.7,25.7,25.66,25.67,10600.0,18.1501,18.1501,18.1219,18.1289,10600.0
2005-06-03 12:35:00,25.67,25.67,25.64,25.66,27400.0,18.1289,18.1289,18.1077,18.1219,27400.0
2005-06-03 12:40:00,25.67,25.69,25.67,25.68,13800.0,18.1289,18.1431,18.1289,18.136,13800.0
2005-06-03 12:45:00,25.68,25.7,25.66,25.66,15200.0,18.136,18.1501,18.1219,18.1219,15200.0
2005-06-03 12:50:00,25.66,25.66,25.59,25.61,31200.0,18.1219,18.1219,18.0724,18.0866,31200.0
2005-06-03 12:55:00,25.61,25.63,25.59,25.63,19600.0,18.0866,18.1007,18.0724,18.1007,19600.0
2005-06-03 13:00:00,25.64,25.67,25.64,25.66,16200.0,18.1077,18.1289,18.1077,18.1219,16200.0
2005-06-03 13:05:00,25.66,25.67,25.65,25.65,10200.0,18.1219,18.1289,18.1148,18.1148,10200.0
2005-06-03 13:10:00,25.65,25.66,25.62,25.62,21400.0,18.1148,18.1219,18.0936,18.0936,21400.0
2005-06-03 13:15:00,25.62,25.7,25.61,25.7,23400.0,18.0936,18.1501,18.0866,18.1501,23400.0
2005-06-03 13:20:00,25.69,25.72,25.69,25.71,7600.0,18.1431,18.1642,18.1431,18.1572,7600.0
2005-06-03 13:25:00,25.71,25.75,25.71,25.75,15000.0,18.1572,18.1854,18.1572,18.1854,15000.0
2005-06-03 13:30:00,25.75,25.75,25.72,25.75,38600.0,18.1854,18.1854,18.1642,18.1854,38600.0
2005-06-03 13:35:00,25.75,25.76,25.73,25.73,8400.0,18.1854,18.1925,18.1713,18.1713,8400.0
2005-06-03 13:40:00,25.74,25.75,25.73,25.75,9000.0,18.1784,18.1854,18.1713,18.1854,9000.0
2005-06-03 13:45:00,25.77,25.83,25.77,25.8,13800.0,18.1996,18.2419,18.1996,18.2207,13800.0
2005-06-03 13:50:00,25.8,25.8,25.75,25.75,11400.0,18.2207,18.2207,18.1854,18.1854,11400.0
2005-06-03 13:55:00,25.75,25.77,25.74,25.77,18600.0,18.1854,18.1996,18.1784,18.1996,18600.0
2005-06-03 14:00:00,25.77,25.77,25.68,25.72,26400.0,18.1996,18.1996,18.136,18.1642,26400.0
2005-06-03 14:05:00,25.71,25.76,25.71,25.76,18200.0,18.1572,18.1925,18.1572,18.1925,18200.0
2005-06-03 14:10:00,25.77,25.81,25.76,25.81,14000.0,18.1996,18.2278,18.1925,18.2278,14000.0
2005-06-03 14:15:00,25.81,25.89,25.81,25.88,26400.0,18.2278,18.2843,18.2278,18.2772,26400.0
2005-06-03 14:20:00,25.88,25.91,25.88,25.9,15600.0,18.2772,18.2984,18.2772,18.2914,15600.0
2005-06-03 14:25:00,25.89,25.93,25.86,25.86,45000.0,18.2843,18.3126,18.2631,18.2631,45000.0
2005-06-03 14:30:00,25.86,25.86,25.85,25.86,13200.0,18.2631,18.2631,18.2561,18.2631,13200.0
2005-06-03 14:35:00,25.86,25.86,25.82,25.82,15000.0,18.2631,18.2631,18.2349,18.2349,15000.0
2005-06-03 14:40:00,25.83,25.86,25.83,25.86,10400.0,18.2419,18.2631,18.2419,18.2631,10400.0
2005-06-03 14:45:00,25.86,25.86,25.8,25.83,14600.0,18.2631,18.2631,18.2207,18.2419,14600.0
2005-06-03 14:50:00,25.83,25.83,25.78,25.8,19400.0,18.2419,18.2419,18.2066,18.2207,19400.0
2005-06-03 14:55:00,25.8,25.85,25.79,25.85,14400.0,18.2207,18.2561,18.2137,18.2561,14400.0
2005-06-03 15:00:00,25.85,25.86,25.82,25.85,9000.0,18.2561,18.2631,18.2349,18.2561,9000.0
2005-06-03 15:05:00,25.85,25.89,25.85,25.89,9200.0,18.2561,18.2843,18.2561,18.2843,9200.0
2005-06-03 15:10:00,25.9,25.91,25.88,25.88,13000.0,18.2914,18.2984,18.2772,18.2772,13000.0
2005-06-03 15:15:00,25.88,25.89,25.85,25.89,21600.0,18.2772,18.2843,18.2561,18.2843,21600.0
2005-06-03 15:20:00,25.89,25.89,25.85,25.85,21400.0,18.2843,18.2843,18.2561,18.2561,21400.0
2005-06-03 15:25:00,25.86,25.88,25.82,25.84,21000.0,18.2631,18.2772,18.2349,18.249,21000.0
2005-06-03 15:30:00,25.84,25.84,25.81,25.83,14800.0,18.249,18.249,18.2278,18.2419,14800.0
2005-06-03 15:35:00,25.81,25.86,25.81,25.85,27800.0,18.2278,18.2631,18.2278,18.2561,27800.0
2005-06-03 15:40:00,25.84,25.89,25.82,25.82,38800.0,18.249,18.2843,18.2349,18.2349,38800.0
2005-06-03 15:45:00,25.82,25.87,25.82,25.86,52200.0,18.2349,18.2702,18.2349,18.2631,52200.0
2005-06-03 15:50:00,25.86,25.86,25.8,25.83,42000.0,18.2631,18.2631,18.2207,18.2419,42000.0
2005-06-03 15:55:00,25.83,25.85,25.81,25.82,61800.0,18.2419,18.2561,18.2278,18.2349,61800.0
2005-06-06 09:30:00,26.1,26.21,26.05,26.07,79400.0,18.4326,18.5103,18.3973,18.4114,79400.0
2005-06-06 09:35:00,26.07,26.18,26.06,26.08,81200.0,18.4114,18.4891,18.4044,18.4185,81200.0
2005-06-06 09:40:00,26.09,26.23,26.08,26.12,56400.0,18.4255,18.5244,18.4185,18.4467,56400.0
2005-06-06 09:45:00,26.13,26.18,26.13,26.14,39200.0,18.4538,18.4891,18.4538,18.4609,39200.0
2005-06-06 09:50:00,26.12,26.13,26.07,26.11,40600.0,18.4467,18.4538,18.4114,18.4397,40600.0
2005-06-06 09:55:00,26.11,26.18,26.11,26.13,41600.0,18.4397,18.4891,18.4397,18.4538,41600.0
2005-06-06 10:00:00,26.12,26.18,26.11,26.16,31800.0,18.4467,18.4891,18.4397,18.475,31800.0
2005-06-06 10:05:00,26.17,26.19,26.1,26.1,50800.0,18.482,18.4962,18.4326,18.4326,50800.0
2005-06-06 10:10:00,26.12,26.12,26.04,26.11,46800.0,18.4467,18.4467,18.3902,18.4397,46800.0
2005-06-06 10:15:00,26.11,26.11,26.05,26.1,38000.0,18.4397,18.4397,18.3973,18.4326,38000.0
2005-06-06 10:20:00,26.1,26.11,26.04,26.11,45000.0,18.4326,18.4397,18.3902,18.4397,45000.0
2005-06-06 10:25:00,26.11,26.11,26.04,26.06,37000.0,18.4397,18.4397,18.3902,18.4044,37000.0
2005-06-06 10:30:00,26.06,26.06,25.92,25.92,44200.0,18.4044,18.4044,18.3055,18.3055,44200.0
2005-06-06 10:35:00,25.93,25.95,25.85,25.87,55800.0,18.3126,18.3267,18.2561,18.2702,55800.0
2005-06-06 10:40:00,25.87,25.9,25.84,25.84,30200.0,18.2702,18.2914,18.249,18.249,30200.0
2005-06-06 10:45:00,25.84,25.9,25.81,25.9,28800.0,18.249,18.2914,18.2278,18.2914,28800.0
2005-06-06 10:50:00,25.94,25.94,25.87,25.94,35600.0,18.3196,18.3196,18.2702,18.3196,35600.0
2005-06-06 10:55:00,25.94,26.0,25.93,25.97,31000.0,18.3196,18.362,18.3126,18.3408,31000.0
2005-06-06 11:00:00,25.97,26.0,25.91,25.92,28600.0,18.3408,18.362,18.2984,18.3055,28600.0
2005-06-06 11:05:00,25.92,25.92,25.85,25.88,27800.0,18.3055,18.3055,18.2561,18.2772,27800.0
2005-06-06 11:10:00,25.86,25.89,25.85,25.86,24600.0,18.2631,18.2843,18.2561,18.2631,24600.0
2005-06-06 11:15:00,25.86,25.91,25.86,25.9,19400.0,18.2631,18.2984,18.2631,18.2914,19400.0
2005-06-06 11:20:00,25.92,25.92,25.87,25.89,17800.0,18.3055,18.3055,18.2702,18.2843,17800.0
2005-06-06 11:25:00,25.88,25.93,25.86,25.91,21400.0,18.2772,18.3126,18.2631,18.2984,21400.0
2005-06-06 11:30:00,25.9,25.91,25.89,25.91,7200.0,18.2914,18.2984,18.2843,18.2984,7200.0
2005-06-06 11:35:00,25.91,25.91,25.86,25.86,8000.0,18.2984,18.2984,18.2631,18.2631,8000.0
2005-06-06 11:40:00,25.86,25.88,25.85,25.86,12200.0,18.2631,18.2772,18.2561,18.2631,12200.0
2005-06-06 11:45:00,25.86,25.86,25.81,25.84,42000.0,18.2631,18.2631,18.2278,18.249,42000.0
2005-06-06 11:50:00,25.84,25.88,25.84,25.88,14600.0,18.249,18.2772,18.249,18.2772,14600.0
2005-06-06 11:55:00,25.89,25.91,25.85,25.88,14800.0,18.2843,18.2984,18.2561,18.2772,14800.0
2005-06-06 12:00:00,25.87,25.94,25.87,25.93,18400.0,18.2702,18.3196,18.2702,18.3126,18400.0
2005-06-06 12:05:00,25.94,26.0,25.94,25.99,21200.0,18.3196,18.362,18.3196,18.3549,21200.0
2005-06-06 12:10:00,25.99,25.99,25.96,25.97,4000.0,18.3549,18.3549,18.3337,18.3408,4000.0
2005-06-06 12:15:00,25.97,25.99,25.95,25.99,25000.0,18.3408,18.3549,18.3267,18.3549,25000.0
2005-06-06 12:20:00,25.99,26.0,25.98,25.99,12800.0,18.3549,18.362,18.3479,18.3549,12800.0
2005-06-06 12:25:00,25.99,25.99,25.98,25.98,22200.0,18.3549,18.3549,18.3479,18.3479,22200.0
2005-06-06 12:30:00,25.98,25.99,25.98,25.99,17600.0,18.3479,18.3549,18.3479,18.3549,17600.0
2005-06-06 12:35:00,25.99,26.0,25.98,26.0,24600.0,18.3549,18.362,18.3479,18.362,24600.0
2005-06-06 12:40:00,26.0,26.0,25.98,25.99,15600.0,18.362,18.362,18.3479,18.3549,15600.0
2005-06-06 12:45:00,25.99,26.0,25.99,26.0,5800.0,18.3549,18.362,18.3549,18.362,5800.0
2005-06-06 12:50:00,25.99,25.99,25.98,25.99,6800.0,18.3549,18.3549,18.3479,18.3549,6800.0
2005-06-06 12:55:00,25.99,25.99,25.97,25.97,2800.0,18.3549,18.3549,18.3408,18.3408,2800.0
2005-06-06 13:00:00,25.95,25.95,25.91,25.91,9400.0,18.3267,18.3267,18.2984,18.2984,9400.0
2005-06-06 13:05:00,25.91,25.92,25.91,25.92,6000.0,18.2984,18.3055,18.2984,18.3055,6000.0
2005-06-06 13:10:00,25.92,25.96,25.92,25.94,11800.0,18.3055,18.3337,18.3055,18.3196,11800.0
2005-06-06 13:15:00,25.94,25.97,25.94,25.96,8200.0,18.3196,18.3408,18.3196,18.3337,8200.0
2005-06-06 13:20:00,25.95,25.97,25.95,25.96,2200.0,18.3267,18.3408,18.3267,18.3337,2200.0
2005-06-06 13:25:00,25.96,26.03,25.96,26.03,10400.0,18.3337,18.3832,18.3337,18.3832,10400.0
2005-06-06 13:30:00,26.02,26.03,25.99,26.0,22200.0,18.3761,18.3832,18.3549,18.362,22200.0
2005-06-06 13:35:00,25.99,25.99,25.98,25.98,4000.0,18.3549,18.3549,18.3479,18.3479,4000.0
2005-06-06 13:40:00,25.98,25.98,25.89,25.9,31200.0,18.3479,18.3479,18.2843,18.2914,31200.0
2005-06-06 13:45:00,25.9,25.92,25.86,25.89,22400.0,18.2914,18.3055,18.2631,18.2843,22400.0
2005-06-06 13:50:00,25.9,25.9,25.86,25.88,15000.0,18.2914,18.2914,18.2631,18.2772,15000.0
2005-06-06 13:55:00,25.86,25.9,25.86,25.9,10600.0,18.2631,18.2914,18.2631,18.2914,10600.0
2005-06-06 14:00:00,25.9,25.9,25.85,25.89,26800.0,18.2914,18.2914,18.2561,18.2843,26800.0
2005-06-06 14:05:00,25.89,25.95,25.89,25.92,21600.0,18.2843,18.3267,18.2843,18.3055,21600.0
2005-06-06 14:10:00,25.92,25.95,25.92,25.95,9400.0,18.3055,18.3267,18.3055,18.3267,9400.0
2005-06-06 14:15:00,25.96,25.96,25.92,25.93,17400.0,18.3337,18.3337,18.3055,18.3126,17400.0
2005-06-06 14:20:00,25.93,25.93,25.92,25.92,12000.0,18.3126,18.3126,18.3055,18.3055,12000.0
2005-06-06 14:25:00,25.91,25.95,25.91,25.95,17000.0,18.2984,18.3267,18.2984,18.3267,17000.0
2005-06-06 14:30:00,25.96,25.97,25.95,25.96,11200.0,18.3337,18.3408,18.3267,18.3337,11200.0
2005-06-06 14:35:00,25.97,25.98,25.95,25.95,14600.0,18.3408,18.3479,18.3267,18.3267,14600.0
2005-06-06 14:40:00,25.95,25.96,25.93,25.95,13400.0,18.3267,18.3337,18.3126,18.3267,13400.0
2005-06-06 14:45:00,25.95,25.95,25.92,25.93,13000.0,18.3267,18.3267,18.3055,18.3126,13000.0
2005-06-06 14:50:00,25.93,25.95,25.93,25.93,12800.0,18.3126,18.3267,18.3126,18.3126,12800.0
2005-06-06 14:55:00,25.93,25.97,25.93,25.97,14600.0,18.3126,18.3408,18.3126,18.3408,14600.0
2005-06-06 15:00:00,25.96,26.0,25.95,25.99,10000.0,18.3337,18.362,18.3267,18.3549,10000.0
2005-06-06 15:05:00,26.0,26.0,25.97,25.99,16200.0,18.362,18.362,18.3408,18.3549,16200.0
2005-06-06 15:10:00,25.98,25.99,25.97,25.98,23400.0,18.3479,18.3549,18.3408,18.3479,23400.0
2005-06-06 15:15:00,25.98,25.98,25.96,25.97,13800.0,18.3479,18.3479,18.3337,18.3408,13800.0
2005-06-06 15:20:00,25.97,25.98,25.96,25.98,18600.0,18.3408,18.3479,18.3337,18.3479,18600.0
2005-06-06 15:25:00,25.98,26.02,25.98,26.01,33200.0,18.3479,18.3761,18.3479,18.3691,33200.0
2005-06-06 15:30:00,26.02,26.05,26.02,26.04,49400.0,18.3761,18.3973,18.3761,18.3902,49400.0
2005-06-06 15:35:00,26.04,26.13,26.04,26.09,39000.0,18.3902,18.4538,18.3902,18.4255,39000.0
2005-06-06 15:40:00,26.09,26.1,26.07,26.07,36200.0,18.4255,18.4326,18.4114,18.4114,36200.0
2005-06-06 15:45:00,26.07,26.07,26.03,26.06,46200.0,18.4114,18.4114,18.3832,18.4044,46200.0
2005-06-06 15:50:00,26.06,26.08,26.01,26.04,99200.0,18.4044,18.4185,18.3691,18.3902,99200.0
2005-06-06 15:55:00,26.04,26.07,26.03,26.04,39800.0,18.3902,18.4114,18.3832,18.3902,39800.0
2005-06-07 09:30:00,26.13,26.13,26.0,26.11,90400.0,18.4538,18.4538,18.362,18.4397,90400.0
2005-06-07 09:35:00,26.1,26.25,26.09,26.14,44800.0,18.4326,18.5385,18.4255,18.4609,44800.0
2005-06-07 09:40:00,26.17,26.17,26.1,26.15,47200.0,18.482,18.482,18.4326,18.4679,47200.0
2005-06-07 09:45:00,26.14,26.14,26.08,26.1,66400.0,18.4609,18.4609,18.4185,18.4326,66400.0
2005-06-07 09:50:00,26.1,26.12,26.01,26.1,67800.0,18.4326,18.4467,18.3691,18.4326,67800.0
2005-06-07 09:55:00,26.09,26.15,26.08,26.13,63800.0,18.4255,18.4679,18.4185,18.4538,63800.0
2005-06-07 10:00:00,26.15,26.17,26.1,26.12,89600.0,18.4679,18.482,18.4326,18.4467,89600.0
2005-06-07 10:05:00,26.12,26.2,26.1,26.2,70000.0,18.4467,18.5032,18.4326,18.5032,70000.0
2005-06-07 10:10:00,26.2,26.25,26.2,26.23,57600.0,18.5032,18.5385,18.5032,18.5244,57600.0
2005-06-07 10:15:00,26.22,26.23,26.15,26.16,49800.0,18.5174,18.5244,18.4679,18.475,49800.0
2005-06-07 10:20:00,26.15,26.15,26.09,26.13,54800.0,18.4679,18.4679,18.4255,18.4538,54800.0
2005-06-07 10:25:00,26.13,26.18,26.08,26.1,88800.0,18.4538,18.4891,18.4185,18.4326,88800.0
2005-06-07 10:30:00,26.1,26.18,26.1,26.17,64800.0,18.4326,18.4891,18.4326,18.482,64800.0
2005-06-07 10:35:00,26.17,26.18,26.09,26.14,35200.0,18.482,18.4891,18.4255,18.4609,35200.0
2005-06-07 10:40:00,26.14,26.17,26.1,26.11,24200.0,18.4609,18.482,18.4326,18.4397,24200.0
2005-06-07 10:45:00,26.11,26.11,26.02,26.02,83400.0,18.4397,18.4397,18.3761,18.3761,83400.0
2005-06-07 10:50:00,26.01,26.03,25.99,26.02,131000.0,18.3691,18.3832,18.3549,18.3761,131000.0
2005-06-07 10:55:00,26.03,26.05,26.0,26.03,55800.0,18.3832,18.3973,18.362,18.3832,55800.0
2005-06-07 11:00:00,26.02,26.03,25.99,26.0,34800.0,18.3761,18.3832,18.3549,18.362,34800.0
2005-06-07 11:05:00,26.0,26.04,26.0,26.0,50600.0,18.362,18.3902,18.362,18.362,50600.0
2005-06-07 11:10:00,25.99,25.99,25.92,25.97,43800.0,18.3549,18.3549,18.3055,18.3408,43800.0
2005-06-07 11:15:00,25.97,25.98,25.89,25.95,82200.0,18.3408,18.3479,18.2843,18.3267,82200.0
2005-06-07 11:20:00,25.94,25.96,25.9,25.92,35400.0,18.3196,18.3337,18.2914,18.3055,35400.0
2005-06-07 11:25:00,25.93,25.94,25.91,25.94,23200.0,18.3126,18.3196,18.2984,18.3196,23200.0
2005-06-07 11:30:00,25.94,25.99,25.94,25.99,34400.0,18.3196,18.3549,18.3196,18.3549,34400.0
2005-06-07 11:35:00,25.99,26.0,25.97,25.99,20800.0,18.3549,18.362,18.3408,18.3549,20800.0
2005-06-07 11:40:00,25.98,25.98,25.95,25.95,10200.0,18.3479,18.3479,18.3267,18.3267,10200.0
2005-06-07 11:45:00,25.95,25.95,25.91,25.93,14200.0,18.3267,18.3267,18.2984,18.3126,14200.0
2005-06-07 11:50:00,25.93,25.93,25.9,25.93,19400.0,18.3126,18.3126,18.2914,18.3126,19400.0
2005-06-07 11:55:00,25.92,25.93,25.9,25.93,14000.0,18.3055,18.3126,18.2914,18.3126,14000.0
2005-06-07 12:00:00,25.93,25.93,25.91,25.93,41200.0,18.3126,18.3126,18.2984,18.3126,41200.0
2005-06-07 12:05:00,25.93,25.93,25.89,25.9,49600.0,18.3126,18.3126,18.2843,18.2914,49600.0
2005-06-07 12:10:00,25.9,25.92,25.89,25.91,37400.0,18.2914,18.3055,18.2843,18.2984,37400.0
2005-06-07 12:15:00,25.9,25.9,25.86,25.86,31000.0,18.2914,18.2914,18.2631,18.2631,31000.0
2005-06-07 12:20:00,25.86,25.86,25.83,25.83,43400.0,18.2631,18.2631,18.2419,18.2419,43400.0
2005-06-07 12:25:00,25.83,25.83,25.79,25.8,39400.0,18.2419,18.2419,18.2137,18.2207,39400.0
2005-06-07 12:30:00,25.77,25.78,25.74,25.77,49800.0,18.1996,18.2066,18.1784,18.1996,49800.0
2005-06-07 12:35:00,25.77,25.81,25.77,25.78,18400.0,18.1996,18.2278,18.1996,18.2066,18400.0
2005-06-07 12:40:00,25.77,25.82,25.76,25.82,18200.0,18.1996,18.2349,18.1925,18.2349,18200.0
2005-06-07 12:45:00,25.81,25.83,25.78,25.83,37000.0,18.2278,18.2419,18.2066,18.2419,37000.0
2005-06-07 12:50:00,25.82,25.83,25.81,25.83,14800.0,18.2349,18.2419,18.2278,18.2419,14800.0
2005-06-07 12:55:00,25.82,25.87,25.82,25.85,20200.0,18.2349,18.2702,18.2349,18.2561,20200.0
2005-06-07 13:00:00,25.85,25.86,25.84,25.86,23200.0,18.2561,18.2631,18.249,18.2631,23200.0
2005-06-07 13:05:00,25.86,25.86,25.83,25.84,31800.0,18.2631,18.2631,18.2419,18.249,31800.0
2005-06-07 13:10:00,25.84,25.89,25.84,25.89,16600.0,18.249,18.2843,18.249,18.2843,16600.0
2005-06-07 13:15:00,25.88,25.88,25.8,25.81,19600.0,18.2772,18.2772,18.2207,18.2278,19600.0
2005-06-07 13:20:00,25.8,25.8,25.79,25.8,51800.0,18.2207,18.2207,18.2137,18.2207,51800.0
2005-06-07 13:25:00,25.8,25.81,25.79,25.79,25600.0,18.2207,18.2278,18.2137,18.2137,25600.0
2005-06-07 13:30:00,25.8,25.84,25.78,25.8,35600.0,18.2207,18.249,18.2066,18.2207,35600.0
2005-06-07 13:35:00,25.8,25.85,25.8,25.85,15400.0,18.2207,18.2561,18.2207,18.2561,15400.0
2005-06-07 13:40:00,25.85,25.86,25.8,25.83,30800.0,18.2561,18.2631,18.2207,18.2419,30800.0
2005-06-07 13:45:00,25.83,25.84,25.81,25.81,21200.0,18.2419,18.249,18.2278,18.2278,21200.0
2005-06-07 13:50:00,25.82,25.83,25.79,25.82,22200.0,18.2349,18.2419,18.2137,18.2349,22200.0
2005-06-07 13:55:00,25.81,25.82,25.78,25.82,28000.0,18.2278,18.2349,18.2066,18.2349,28000.0
2005-06-07 14:00:00,25.81,25.96,25.81,25.91,66800.0,18.2278,18.3337,18.2278,18.2984,66800.0
2005-06-07 14:05:00,25.92,25.93,25.9,25.92,19200.0,18.3055,18.3126,18.2914,18.3055,19200.0
2005-06-07 14:10:00,25.92,25.92,25.73,25.76,45200.0,18.3055,18.3055,18.1713,18.1925,45200.0
2005-06-07 14:15:00,25.76,25.81,25.75,25.81,45600.0,18.1925,18.2278,18.1854,18.2278,45600.0
2005-06-07 14:20:00,25.8,25.8,25.75,25.8,24800.0,18.2207,18.2207,18.1854,18.2207,24800.0
2005-06-07 14:25:00,25.79,25.8,25.74,25.77,22400.0,18.2137,18.2207,18.1784,18.1996,22400.0
2005-06-07 14:30:00,25.76,25.76,25.68,25.71,31200.0,18.1925,18.1925,18.136,18.1572,31200.0
2005-06-07 14:35:00,25.71,25.75,25.7,25.75,41800.0,18.1572,18.1854,18.1501,18.1854,41800.0
2005-06-07 14:40:00,25.75,25.75,25.71,25.72,18800.0,18.1854,18.1854,18.1572,18.1642,18800.0
2005-06-07 14:45:00,25.72,25.73,25.7,25.7,34800.0,18.1642,18.1713,18.1501,18.1501,34800.0
2005-06-07 14:50:00,25.71,25.73,25.7,25.72,16800.0,18.1572,18.1713,18.1501,18.1642,16800.0
2005-06-07 14:55:00,25.72,25.72,25.7,25.71,59000.0,18.1642,18.1642,18.1501,18.1572,59000.0
2005-06-07 15:00:00,25.71,25.72,25.68,25.69,26200.0,18.1572,18.1642,18.136,18.1431,26200.0
2005-06-07 15:05:00,25.69,25.69,25.56,25.61,91600.0,18.1431,18.1431,18.0512,18.0866,91600.0
2005-06-07 15:10:00,25.61,25.65,25.58,25.58,48200.0,18.0866,18.1148,18.0654,18.0654,48200.0
2005-06-07 15:15:00,25.58,25.61,25.57,25.58,31000.0,18.0654,18.0866,18.0583,18.0654,31000.0
2005-06-07 15:20:00,25.57,25.6,25.57,25.59,52800.0,18.0583,18.0795,18.0583,18.0724,52800.0
2005-06-07 15:25:00,25.59,25.59,25.57,25.57,63400.0,18.0724,18.0724,18.0583,18.0583,63400.0
2005-06-07 15:30:00,25.57,25.57,25.46,25.5,114000.0,18.0583,18.0583,17.9806,18.0089,114000.0
2005-06-07 15:35:00,25.5,25.55,25.49,25.53,74400.0,18.0089,18.0442,18.0018,18.0301,74400.0
2005-06-07 15:40:00,25.51,25.51,25.41,25.43,70600.0,18.0159,18.0159,17.9453,17.9594,70600.0
2005-06-07 15:45:00,25.43,25.45,25.39,25.41,95400.0,17.9594,17.9736,17.9312,17.9453,95400.0
2005-06-07 15:50:00,25.41,25.42,25.38,25.38,89800.0,17.9453,17.9524,17.9241,17.9241,89800.0
2005-06-07 15:55:00,25.38,25.44,25.37,25.43,86800.0,17.9241,17.9665,17.9171,17.9594,86800.0
2005-06-08 09:30:00,25.46,25.58,25.44,25.57,70400.0,17.9806,18.0654,17.9665,18.0583,70400.0
2005-06-08 09:35:00,25.64,25.65,25.56,25.63,71200.0,18.1077,18.1148,18.0512,18.1007,71200.0
2005-06-08 09:40:00,25.62,25.64,25.54,25.58,39600.0,18.0936,18.1077,18.0371,18.0654,39600.0
2005-06-08 09:45:00,25.59,25.63,25.54,25.54,44000.0,18.0724,18.1007,18.0371,18.0371,44000.0
2005-06-08 09:50:00,25.54,25.66,25.54,25.66,33000.0,18.0371,18.1219,18.0371,18.1219,33000.0
2005-06-08 09:55:00,25.65,25.75,25.6,25.71,138400.0,18.1148,18.1854,18.0795,18.1572,138400.0
2005-06-08 10:00:00,25.72,25.72,25.58,25.63,34800.0,18.1642,18.1642,18.0654,18.1007,34800.0
2005-06-08 10:05:00,25.61,25.68,25.61,25.66,19600.0,18.0866,18.136,18.0866,18.1219,19600.0
2005-06-08 10:10:00,25.66,25.68,25.66,25.66,13400.0,18.1219,18.136,18.1219,18.1219,13400.0
2005-06-08 10:15:00,25.66,25.67,25.62,25.66,16600.0,18.1219,18.1289,18.0936,18.1219,16600.0
2005-06-08 10:20:00,25.65,25.75,25.65,25.74,21000.0,18.1148,18.1854,18.1148,18.1784,21000.0
2005-06-08 10:25:00,25.75,25.79,25.71,25.78,35800.0,18.1854,18.2137,18.1572,18.2066,35800.0
2005-06-08 10:30:00,25.77,26.25,25.77,26.2,246600.0,18.1996,18.5385,18.1996,18.5032,246600.0
2005-06-08 10:35:00,26.22,26.4,26.2,26.33,244200.0,18.5174,18.6445,18.5032,18.595,244200.0
2005-06-08 10:40:00,26.33,26.45,26.21,26.24,116600.0,18.595,18.6798,18.5103,18.5315,116600.0
2005-06-08 10:45:00,26.23,26.29,26.17,26.26,112000.0,18.5244,18.5668,18.482,18.5456,112000.0
2005-06-08 10:50:00,26.26,26.29,26.18,26.18,44000.0,18.5456,18.5668,18.4891,18.4891,44000.0
2005-06-08 10:55:00,26.18,26.24,26.18,26.18,41200.0,18.4891,18.5315,18.4891,18.4891,41200.0
2005-06-08 11:00:00,26.18,26.23,26.18,26.21,75600.0,18.4891,18.5244,18.4891,18.5103,75600.0
2005-06-08 11:05:00,26.22,26.27,26.21,26.27,84200.0,18.5174,18.5527,18.5103,18.5527,84200.0
2005-06-08 11:10:00,26.25,26.3,26.25,26.3,27600.0,18.5385,18.5739,18.5385,18.5739,27600.0
2005-06-08 11:15:00,26.3,26.31,26.25,26.25,118400.0,18.5739,18.5809,18.5385,18.5385,118400.0
2005-06-08 11:20:00,26.25,26.29,26.25,26.25,65000.0,18.5385,18.5668,18.5385,18.5385,65000.0
2005-06-08 11:25:00,26.26,26.3,26.25,26.28,66800.0,18.5456,18.5739,18.5385,18.5597,66800.0
2005-06-08 11:30:00,26.29,26.29,26.27,26.29,37200.0,18.5668,18.5668,18.5527,18.5668,37200.0
2005-06-08 11:35:00,26.29,26.32,26.28,26.32,16600.0,18.5668,18.588,18.5597,18.588,16600.0
2005-06-08 11:40:00,26.32,26.36,26.32,26.36,39600.0,18.588,18.6162,18.588,18.6162,39600.0
2005-06-08 11:45:00,26.39,26.42,26.38,26.41,33200.0,18.6374,18.6586,18.6304,18.6515,33200.0
2005-06-08 11:50:00,26.41,26.48,26.41,26.46,42000.0,18.6515,18.701,18.6515,18.6869,42000.0
2005-06-08 11:55:00,26.46,26.5,26.44,26.5,35800.0,18.6869,18.7151,18.6727,18.7151,35800.0
2005-06-08 12:00:00,26.5,26.54,26.49,26.49,112600.0,18.7151,18.7434,18.708,18.708,112600.0
2005-06-08 12:05:00,26.49,26.51,26.48,26.5,34000.0,18.708,18.7222,18.701,18.7151,34000.0
2005-06-08 12:10:00,26.5,26.5,26.4,26.4,54400.0,18.7151,18.7151,18.6445,18.6445,54400.0
2005-06-08 12:15:00,26.4,26.44,26.38,26.39,54800.0,18.6445,18.6727,18.6304,18.6374,54800.0
2005-06-08 12:20:00,26.4,26.43,26.38,26.39,47000.0,18.6445,18.6657,18.6304,18.6374,47000.0
2005-06-08 12:25:00,26.39,26.43,26.36,26.37,131800.0,18.6374,18.6657,18.6162,18.6233,131800.0
2005-06-08 12:30:00,26.36,26.44,26.36,26.41,94200.0,18.6162,18.6727,18.6162,18.6515,94200.0
2005-06-08 12:35:00,26.42,26.43,26.35,26.35,130000.0,18.6586,18.6657,18.6092,18.6092,130000.0
2005-06-08 12:40:00,26.33,26.35,26.31,26.33,85200.0,18.595,18.6092,18.5809,18.595,85200.0
2005-06-08 12:45:00,26.32,26.36,26.28,26.28,100600.0,18.588,18.6162,18.5597,18.5597,100600.0
2005-06-08 12:50:00,26.28,26.3,26.25,26.28,99200.0,18.5597,18.5739,18.5385,18.5597,99200.0
2005-06-08 12:55:00,26.28,26.45,26.28,26.38,138600.0,18.5597,18.6798,18.5597,18.6304,138600.0
2005-06-08 13:00:00,26.39,26.41,26.36,26.39,76800.0,18.6374,18.6515,18.6162,18.6374,76800.0
2005-06-08 13:05:00,26.4,26.43,26.39,26.41,54000.0,18.6445,18.6657,18.6374,18.6515,54000.0
2005-06-08 13:10:00,26.4,26.41,26.38,26.39,36200.0,18.6445,18.6515,18.6304,18.6374,36200.0
2005-06-08 13:15:00,26.39,26.41,26.36,26.36,34800.0,18.6374,18.6515,18.6162,18.6162,34800.0
2005-06-08 13:20:00,26.36,26.4,26.35,26.4,25600.0,18.6162,18.6445,18.6092,18.6445,25600.0
2005-06-08 13:25:00,26.4,26.46,26.4,26.43,44000.0,18.6445,18.6869,18.6445,18.6657,44000.0
2005-06-08 13:30:00,26.44,26.48,26.43,26.48,32600.0,18.6727,18.701,18.6657,18.701,32600.0
2005-06-08 13:35:00,26.48,26.57,26.47,26.54,67200.0,18.701,18.7645,18.6939,18.7434,67200.0
2005-06-08 13:40:00,26.53,26.56,26.46,26.47,35200.0,18.7363,18.7575,18.6869,18.6939,35200.0
2005-06-08 13:45:00,26.47,26.48,26.39,26.39,52600.0,18.6939,18.701,18.6374,18.6374,52600.0
2005-06-08 13:50:00,26.41,26.41,26.31,26.31,96400.0,18.6515,18.6515,18.5809,18.5809,96400.0
2005-06-08 13:55:00,26.3,26.35,26.29,26.33,74800.0,18.5739,18.6092,18.5668,18.595,74800.0
2005-06-08 14:00:00,26.33,26.33,26.18,26.2,95800.0,18.595,18.595,18.4891,18.5032,95800.0
2005-06-08 14:05:00,26.2,26.21,26.15,26.2,129200.0,18.5032,18.5103,18.4679,18.5032,129200.0
2005-06-08 14:10:00,26.2,26.24,26.15,26.23,79000.0,18.5032,18.5315,18.4679,18.5244,79000.0
2005-06-08 14:15:00,26.23,26.27,26.19,26.2,98800.0,18.5244,18.5527,18.4962,18.5032,98800.0
2005-06-08 14:20:00,26.2,26.22,26.16,26.2,70600.0,18.5032,18.5174,18.475,18.5032,70600.0
2005-06-08 14:25:00,26.2,26.2,26.09,26.09,116600.0,18.5032,18.5032,18.4255,18.4255,116600.0
2005-06-08 14:30:00,26.09,26.09,26.0,26.06,133600.0,18.4255,18.4255,18.362,18.4044,133600.0
2005-06-08 14:35:00,26.07,26.08,26.0,26.0,120400.0,18.4114,18.4185,18.362,18.362,120400.0
2005-06-08 14:40:00,26.0,26.1,26.0,26.06,107200.0,18.362,18.4326,18.362,18.4044,107200.0
2005-06-08 14:45:00,26.05,26.06,25.97,25.97,68000.0,18.3973,18.4044,18.3408,18.3408,68000.0
2005-06-08 14:50:00,25.95,25.98,25.92,25.95,59400.0,18.3267,18.3479,18.3055,18.3267,59400.0
2005-06-08 14:55:00,25.93,25.99,25.92,25.98,34400.0,18.3126,18.3549,18.3055,18.3479,34400.0
2005-06-08 15:00:00,25.99,25.99,25.88,25.92,58800.0,18.3549,18.3549,18.2772,18.3055,58800.0
2005-06-08 15:05:00,25.93,26.02,25.92,25.98,74200.0,18.3126,18.3761,18.3055,18.3479,74200.0
2005-06-08 15:10:00,25.98,26.05,25.95,26.04,59600.0,18.3479,18.3973,18.3267,18.3902,59600.0
2005-06-08 15:15:00,26.04,26.08,26.04,26.06,43800.0,18.3902,18.4185,18.3902,18.4044,43800.0
2005-06-08 15:20:00,26.06,26.1,26.06,26.07,35200.0,18.4044,18.4326,18.4044,18.4114,35200.0
2005-06-08 15:25:00,26.07,26.09,26.04,26.04,43200.0,18.4114,18.4255,18.3902,18.3902,43200.0
2005-06-08 15:30:00,26.04,26.11,26.03,26.11,57800.0,18.3902,18.4397,18.3832,18.4397,57800.0
2005-06-08 15:35:00,26.1,26.16,26.09,26.14,68600.0,18.4326,18.475,18.4255,18.4609,68600.0
2005-06-08 15:40:00,26.14,26.18,26.13,26.17,40800.0,18.4609,18.4891,18.4538,18.482,40800.0
2005-06-08 15:45:00,26.17,26.21,26.17,26.19,93200.0,18.482,18.5103,18.482,18.4962,93200.0
2005-06-08 15:50:00,26.2,26.25,26.2,26.23,109800.0,18.5032,18.5385,18.5032,18.5244,109800.0
2005-06-08 15:55:00,26.22,26.23,26.21,26.23,169200.0,18.5174,18.5244,18.5103,18.5244,169200.0
2005-06-09 09:30:00,26.35,26.38,26.3,26.32,89000.0,18.6092,18.6304,18.5739,18.588,89000.0
2005-06-09 09:35:00,26.32,26.35,26.27,26.35,45800.0,18.588,18.6092,18.5527,18.6092,45800.0
2005-06-09 09:40:00,26.35,26.48,26.33,26.48,83200.0,18.6092,18.701,18.595,18.701,83200.0
2005-06-09 09:45:00,26.44,26.57,26.42,26.46,64600.0,18.6727,18.7645,18.6586,18.6869,64600.0
2005-06-09 09:50:00,26.45,26.57,26.42,26.53,34400.0,18.6798,18.7645,18.6586,18.7363,34400.0
2005-06-09 09:55:00,26.52,26.55,26.43,26.45,54000.0,18.7292,18.7504,18.6657,18.6798,54000.0
2005-06-09 10:00:00,26.46,26.53,26.38,26.53,70800.0,18.6869,18.7363,18.6304,18.7363,70800.0
2005-06-09 10:05:00,26.53,26.68,26.52,26.67,97800.0,18.7363,18.8422,18.7292,18.8352,97800.0
2005-06-09 10:10:00,26.68,26.74,26.61,26.61,92800.0,18.8422,18.8846,18.7928,18.7928,92800.0
2005-06-09 10:15:00,26.61,26.74,26.61,26.63,45600.0,18.7928,18.8846,18.7928,18.8069,45600.0
2005-06-09 10:20:00,26.64,26.64,26.56,26.6,42600.0,18.814,18.814,18.7575,18.7857,42600.0
2005-06-09 10:25:00,26.6,26.65,26.58,26.58,21800.0,18.7857,18.821,18.7716,18.7716,21800.0
2005-06-09 10:30:00,26.56,26.57,26.41,26.5,222400.0,18.7575,18.7645,18.6515,18.7151,222400.0
2005-06-09 10:35:00,26.5,26.58,26.46,26.49,56600.0,18.7151,18.7716,18.6869,18.708,56600.0
2005-06-09 10:40:00,26.46,26.52,26.42,26.45,34400.0,18.6869,18.7292,18.6586,18.6798,34400.0
2005-06-09 10:45:00,26.45,26.56,26.39,26.54,33800.0,18.6798,18.7575,18.6374,18.7434,33800.0
2005-06-09 10:50:00,26.54,26.63,26.53,26.61,45400.0,18.7434,18.8069,18.7363,18.7928,45400.0
2005-06-09 10:55:00,26.61,26.68,26.59,26.66,32400.0,18.7928,18.8422,18.7787,18.8281,32400.0
2005-06-09 11:00:00,26.64,26.67,26.63,26.66,37600.0,18.814,18.8352,18.8069,18.8281,37600.0
2005-06-09 11:05:00,26.67,26.84,26.65,26.81,56800.0,18.8352,18.9552,18.821,18.934,56800.0
2005-06-09 11:10:00,26.81,26.83,26.73,26.73,62000.0,18.934,18.9482,18.8775,18.8775,62000.0
2005-06-09 11:15:00,26.73,26.76,26.7,26.71,40000.0,18.8775,18.8987,18.8563,18.8634,40000.0
2005-06-09 11:20:00,26.72,26.73,26.7,26.71,33400.0,18.8705,18.8775,18.8563,18.8634,33400.0
2005-06-09 11:25:00,26.7,26.7,26.65,26.65,92400.0,18.8563,18.8563,18.821,18.821,92400.0
2005-06-09 11:30:00,26.66,26.7,26.65,26.7,105800.0,18.8281,18.8563,18.821,18.8563,105800.0
2005-06-09 11:35:00,26.7,26.77,26.69,26.75,65200.0,18.8563,18.9058,18.8493,18.8917,65200.0
2005-06-09 11:40:00,26.74,26.79,26.73,26.73,57200.0,18.8846,18.9199,18.8775,18.8775,57200.0
2005-06-09 11:45:00,26.72,26.75,26.69,26.73,35400.0,18.8705,18.8917,18.8493,18.8775,35400.0
2005-06-09 11:50:00,26.73,26.78,26.72,26.77,76200.0,18.8775,18.9128,18.8705,18.9058,76200.0
2005-06-09 11:55:00,26.78,26.8,26.74,26.78,79200.0,18.9128,18.927,18.8846,18.9128,79200.0
2005-06-09 12:00:00,26.78,26.79,26.74,26.75,78800.0,18.9128,18.9199,18.8846,18.8917,78800.0
2005-06-09 12:05:00,26.75,26.75,26.68,26.7,35800.0,18.8917,18.8917,18.8422,18.8563,35800.0
2005-06-09 12:10:00,26.7,26.7,26.65,26.65,43600.0,18.8563,18.8563,18.821,18.821,43600.0
2005-06-09 12:15:00,26.65,26.68,26.65,26.66,29200.0,18.821,18.8422,18.821,18.8281,29200.0
2005-06-09 12:20:00,26.66,26.67,26.63,26.67,16800.0,18.8281,18.8352,18.8069,18.8352,16800.0
2005-06-09 12:25:00,26.67,26.75,26.67,26.71,34600.0,18.8352,18.8917,18.8352,18.8634,34600.0
2005-06-09 12:30:00,26.7,26.75,26.69,26.75,40800.0,18.8563,18.8917,18.8493,18.8917,40800.0
2005-06-09 12:35:00,26.75,26.75,26.72,26.73,30800.0,18.8917,18.8917,18.8705,18.8775,30800.0
2005-06-09 12:40:00,26.72,26.74,26.71,26.71,34600.0,18.8705,18.8846,18.8634,18.8634,34600.0
2005-06-09 12:45:00,26.71,26.74,26.7,26.72,28600.0,18.8634,18.8846,18.8563,18.8705,28600.0
2005-06-09 12:50:00,26.72,26.75,26.72,26.75,26200.0,18.8705,18.8917,18.8705,18.8917,26200.0
2005-06-09 12:55:00,26.75,26.77,26.73,26.77,26600.0,18.8917,18.9058,18.8775,18.9058,26600.0
2005-06-09 13:00:00,26.75,26.78,26.75,26.75,20400.0,18.8917,18.9128,18.8917,18.8917,20400.0
2005-06-09 13:05:00,26.75,26.75,26.73,26.75,20200.0,18.8917,18.8917,18.8775,18.8917,20200.0
2005-06-09 13:10:00,26.75,26.75,26.74,26.74,7400.0,18.8917,18.8917,18.8846,18.8846,7400.0
2005-06-09 13:15:00,26.74,26.75,26.73,26.74,15800.0,18.8846,18.8917,18.8775,18.8846,15800.0
2005-06-09 13:20:00,26.73,26.73,26.67,26.68,26200.0,18.8775,18.8775,18.8352,18.8422,26200.0
2005-06-09 13:25:00,26.68,26.7,26.67,26.7,9200.0,18.8422,18.8563,18.8352,18.8563,9200.0
2005-06-09 13:30:00,26.7,26.71,26.68,26.69,16600.0,18.8563,18.8634,18.8422,18.8493,16600.0
2005-06-09 13:35:00,26.7,26.71,26.68,26.68,18400.0,18.8563,18.8634,18.8422,18.8422,18400.0
2005-06-09 13:40:00,26.68,26.7,26.65,26.7,11600.0,18.8422,18.8563,18.821,18.8563,11600.0
2005-06-09 13:45:00,26.7,26.75,26.7,26.75,38200.0,18.8563,18.8917,18.8563,18.8917,38200.0
2005-06-09 13:50:00,26.77,26.79,26.72,26.72,47600.0,18.9058,18.9199,18.8705,18.8705,47600.0
2005-06-09 13:55:00,26.73,26.83,26.73,26.82,56000.0,18.8775,18.9482,18.8775,18.9411,56000.0
2005-06-09 14:00:00,26.82,26.83,26.77,26.79,79600.0,18.9411,18.9482,18.9058,18.9199,79600.0
2005-06-09 14:05:00,26.8,26.83,26.78,26.82,42200.0,18.927,18.9482,18.9128,18.9411,42200.0
2005-06-09 14:10:00,26.81,26.84,26.8,26.82,28800.0,18.934,18.9552,18.927,18.9411,28800.0
2005-06-09 14:15:00,26.83,26.84,26.79,26.82,52000.0,18.9482,18.9552,18.9199,18.9411,52000.0
2005-06-09 14:20:00,26.82,26.82,26.76,26.77,99200.0,18.9411,18.9411,18.8987,18.9058,99200.0
2005-06-09 14:25:00,26.78,26.81,26.75,26.77,70400.0,18.9128,18.934,18.8917,18.9058,70400.0
2005-06-09 14:30:00,26.78,26.82,26.74,26.82,49200.0,18.9128,18.9411,18.8846,18.9411,49200.0
2005-06-09 14:35:00,26.82,26.83,26.81,26.83,70400.0,18.9411,18.9482,18.934,18.9482,70400.0
2005-06-09 14:40:00,26.82,26.86,26.82,26.84,31800.0,18.9411,18.9693,18.9411,18.9552,31800.0
2005-06-09 14:45:00,26.83,26.89,26.83,26.84,55400.0,18.9482,18.9905,18.9482,18.9552,55400.0
2005-06-09 14:50:00,26.82,26.85,26.82,26.85,27400.0,18.9411,18.9623,18.9411,18.9623,27400.0
2005-06-09 14:55:00,26.84,26.95,26.83,26.9,34400.0,18.9552,19.0329,18.9482,18.9976,34400.0
2005-06-09 15:00:00,26.91,26.92,26.86,26.92,56200.0,19.0047,19.0117,18.9693,19.0117,56200.0
2005-06-09 15:05:00,26.92,26.94,26.92,26.92,48000.0,19.0117,19.0258,19.0117,19.0117,48000.0
2005-06-09 15:10:00,26.92,26.93,26.9,26.93,28600.0,19.0117,19.0188,18.9976,19.0188,28600.0
2005-06-09 15:15:00,26.93,26.99,26.93,26.98,37400.0,19.0188,19.0612,19.0188,19.0541,37400.0
2005-06-09 15:20:00,26.99,27.0,26.96,26.97,26400.0,19.0612,19.0682,19.04,19.047,26400.0
2005-06-09 15:25:00,26.98,27.0,26.97,26.99,101800.0,19.0541,19.0682,19.047,19.0612,101800.0
2005-06-09 15:30:00,26.99,27.0,26.97,26.98,70600.0,19.0612,19.0682,19.047,19.0541,70600.0
2005-06-09 15:35:00,26.99,27.0,26.93,26.93,106400.0,19.0612,19.0682,19.0188,19.0188,106400.0
2005-06-09 15:40:00,26.93,26.93,26.92,26.93,86000.0,19.0188,19.0188,19.0117,19.0188,86000.0
2005-06-09 15:45:00,26.93,26.98,26.92,26.98,70800.0,19.0188,19.0541,19.0117,19.0541,70800.0
2005-06-09 15:50:00,26.96,27.07,26.96,27.06,93200.0,19.04,19.1177,19.04,19.1106,93200.0
2005-06-09 15:55:00,27.05,27.08,27.04,27.04,171800.0,19.1035,19.1247,19.0965,19.0965,171800.0
2005-06-10 09:30:00,27.13,27.15,26.99,27.09,87600.0,19.16,19.1742,19.0612,19.1318,87600.0
2005-06-10 09:35:00,27.08,27.13,27.0,27.09,61800.0,19.1247,19.16,19.0682,19.1318,61800.0
2005-06-10 09:40:00,27.09,27.11,27.0,27.02,50800.0,19.1318,19.1459,19.0682,19.0823,50800.0
2005-06-10 09:45:00,27.01,27.08,26.97,27.06,21000.0,19.0753,19.1247,19.047,19.1106,21000.0
2005-06-10 09:50:00,27.06,27.08,27.03,27.03,56800.0,19.1106,19.1247,19.0894,19.0894,56800.0
2005-06-10 09:55:00,27.03,27.12,27.03,27.06,36000.0,19.0894,19.153,19.0894,19.1106,36000.0
2005-06-10 10:00:00,27.05,27.06,27.0,27.0,52400.0,19.1035,19.1106,19.0682,19.0682,52400.0
2005-06-10 10:05:00,27.0,27.04,26.96,26.99,35400.0,19.0682,19.0965,19.04,19.0612,35400.0
2005-06-10 10:10:00,27.0,27.04,26.97,26.98,30000.0,19.0682,19.0965,19.047,19.0541,30000.0
2005-06-10 10:15:00,26.98,26.98,26.87,26.92,59600.0,19.0541,19.0541,18.9764,19.0117,59600.0
2005-06-10 10:20:00,26.93,27.05,26.92,26.95,69800.0,19.0188,19.1035,19.0117,19.0329,69800.0
2005-06-10 10:25:00,26.95,26.98,26.88,26.9,25400.0,19.0329,19.0541,18.9835,18.9976,25400.0
2005-06-10 10:30:00,26.9,26.96,26.86,26.93,29800.0,18.9976,19.04,18.9693,19.0188,29800.0
2005-06-10 10:35:00,26.96,26.96,26.86,26.86,24000.0,19.04,19.04,18.9693,18.9693,24000.0
2005-06-10 10:40:00,26.86,26.97,26.86,26.97,30800.0,18.9693,19.047,18.9693,19.047,30800.0
2005-06-10 10:45:00,26.95,27.02,26.93,26.98,37600.0,19.0329,19.0823,19.0188,19.0541,37600.0
2005-06-10 10:50:00,26.97,27.04,26.96,27.0,37000.0,19.047,19.0965,19.04,19.0682,37000.0
2005-06-10 10:55:00,26.97,26.98,26.88,26.92,28200.0,19.047,19.0541,18.9835,19.0117,28200.0
2005-06-10 11:00:00,26.94,27.0,26.94,26.98,27000.0,19.0258,19.0682,19.0258,19.0541,27000.0
2005-06-10 11:05:00,26.99,27.04,26.98,27.0,25000.0,19.0612,19.0965,19.0541,19.0682,25000.0
2005-06-10 11:10:00,26.99,27.05,26.99,27.03,18400.0,19.0612,19.1035,19.0612,19.0894,18400.0
2005-06-10 11:15:00,27.04,27.11,27.03,27.05,29200.0,19.0965,19.1459,19.0894,19.1035,29200.0
2005-06-10 11:20:00,27.05,27.13,27.02,27.1,44200.0,19.1035,19.16,19.0823,19.1388,44200.0
2005-06-10 11:25:00,27.11,27.2,27.1,27.19,38400.0,19.1459,19.2095,19.1388,19.2024,38400.0
2005-06-10 11:30:00,27.18,27.22,27.15,27.18,40400.0,19.1953,19.2236,19.1742,19.1953,40400.0
2005-06-10 11:35:00,27.18,27.2,27.11,27.16,26200.0,19.1953,19.2095,19.1459,19.1812,26200.0
2005-06-10 11:40:00,27.15,27.16,27.1,27.1,20400.0,19.1742,19.1812,19.1388,19.1388,20400.0
2005-06-10 11:45:00,27.1,27.13,27.09,27.1,16800.0,19.1388,19.16,19.1318,19.1388,16800.0
2005-06-10 11:50:00,27.11,27.17,27.11,27.14,20000.0,19.1459,19.1883,19.1459,19.1671,20000.0
2005-06-10 11:55:00,27.14,27.16,27.06,27.06,13200.0,19.1671,19.1812,19.1106,19.1106,13200.0
2005-06-10 12:00:00,27.07,27.09,27.03,27.03,12200.0,19.1177,19.1318,19.0894,19.0894,12200.0
2005-06-10 12:05:00,27.04,27.04,26.95,26.95,30400.0,19.0965,19.0965,19.0329,19.0329,30400.0
2005-06-10 12:10:00,26.93,26.98,26.92,26.93,36400.0,19.0188,19.0541,19.0117,19.0188,36400.0
2005-06-10 12:15:00,26.93,26.99,26.93,26.95,39200.0,19.0188,19.0612,19.0188,19.0329,39200.0
2005-06-10 12:20:00,26.95,26.95,26.92,26.93,29400.0,19.0329,19.0329,19.0117,19.0188,29400.0
2005-06-10 12:25:00,26.93,26.99,26.92,26.96,37600.0,19.0188,19.0612,19.0117,19.04,37600.0
2005-06-10 12:30:00,26.95,26.97,26.93,26.95,16200.0,19.0329,19.047,19.0188,19.0329,16200.0
2005-06-10 12:35:00,26.95,26.95,26.92,26.95,45200.0,19.0329,19.0329,19.0117,19.0329,45200.0
2005-06-10 12:40:00,26.94,26.96,26.93,26.96,12600.0,19.0258,19.04,19.0188,19.04,12600.0
2005-06-10 12:45:00,26.95,26.98,26.95,26.96,21800.0,19.0329,19.0541,19.0329,19.04,21800.0
2005-06-10 12:50:00,26.95,26.96,26.92,26.92,16200.0,19.0329,19.04,19.0117,19.0117,16200.0
2005-06-10 12:55:00,26.92,26.98,26.92,26.96,17000.0,19.0117,19.0541,19.0117,19.04,17000.0
2005-06-10 13:00:00,26.96,26.96,26.94,26.94,11800.0,19.04,19.04,19.0258,19.0258,11800.0
2005-06-10 13:05:00,26.93,26.93,26.91,26.93,19400.0,19.0188,19.0188,19.0047,19.0188,19400.0
2005-06-10 13:10:00,26.93,26.94,26.92,26.92,18000.0,19.0188,19.0258,19.0117,19.0117,18000.0
2005-06-10 13:15:00,26.93,27.0,26.93,27.0,26600.0,19.0188,19.0682,19.0188,19.0682,26600.0
2005-06-10 13:20:00,26.99,27.0,26.95,26.97,20600.0,19.0612,19.0682,19.0329,19.047,20600.0
2005-06-10 13:25:00,26.97,26.97,26.94,26.94,62000.0,19.047,19.047,19.0258,19.0258,62000.0
2005-06-10 13:30:00,26.96,26.98,26.96,26.98,23400.0,19.04,19.0541,19.04,19.0541,23400.0
2005-06-10 13:35:00,26.98,27.07,26.97,27.07,21200.0,19.0541,19.1177,19.047,19.1177,21200.0
2005-06-10 13:40:00,27.07,27.07,27.02,27.05,33000.0,19.1177,19.1177,19.0823,19.1035,33000.0
2005-06-10 13:45:00,27.05,27.05,26.99,27.0,16000.0,19.1035,19.1035,19.0612,19.0682,16000.0
2005-06-10 13:50:00,27.01,27.01,26.97,26.97,10200.0,19.0753,19.0753,19.047,19.047,10200.0
2005-06-10 13:55:00,26.98,27.01,26.98,26.99,20600.0,19.0541,19.0753,19.0541,19.0612,20600.0
2005-06-10 14:00:00,26.99,27.02,26.97,27.02,16600.0,19.0612,19.0823,19.047,19.0823,16600.0
2005-06-10 14:05:00,27.0,27.01,26.95,26.96,29800.0,19.0682,19.0753,19.0329,19.04,29800.0
2005-06-10 14:10:00,26.96,26.98,26.96,26.96,33200.0,19.04,19.0541,19.04,19.04,33200.0
2005-06-10 14:15:00,26.96,27.0,26.96,26.99,24600.0,19.04,19.0682,19.04,19.0612,24600.0
2005-06-10 14:20:00,26.99,27.0,26.99,27.0,12800.0,19.0612,19.0682,19.0612,19.0682,12800.0
2005-06-10 14:25:00,27.0,27.0,26.95,26.96,44000.0,19.0682,19.0682,19.0329,19.04,44000.0
2005-06-10 14:30:00,26.97,26.97,26.93,26.93,19400.0,19.047,19.047,19.0188,19.0188,19400.0
2005-06-10 14:35:00,26.93,26.95,26.93,26.93,34400.0,19.0188,19.0329,19.0188,19.0188,34400.0
2005-06-10 14:40:00,26.93,26.93,26.93,26.93,35800.0,19.0188,19.0188,19.0188,19.0188,35800.0
2005-06-10 14:45:00,26.93,26.94,26.85,26.85,145600.0,19.0188,19.0258,18.9623,18.9623,145600.0
2005-06-10 14:50:00,26.86,26.93,26.84,26.91,45800.0,18.9693,19.0188,18.9552,19.0047,45800.0
2005-06-10 14:55:00,26.91,26.95,26.9,26.93,24000.0,19.0047,19.0329,18.9976,19.0188,24000.0
2005-06-10 15:00:00,26.94,27.05,26.92,26.95,61600.0,19.0258,19.1035,19.0117,19.0329,61600.0
2005-06-10 15:05:00,26.96,26.99,26.93,26.98,72200.0,19.04,19.0612,19.0188,19.0541,72200.0
2005-06-10 15:10:00,26.99,27.01,26.96,26.99,26200.0,19.0612,19.0753,19.04,19.0612,26200.0
2005-06-10 15:15:00,26.98,27.03,26.98,27.02,16000.0,19.0541,19.0894,19.0541,19.0823,16000.0
2005-06-10 15:20:00,27.02,27.07,27.02,27.07,37000.0,19.0823,19.1177,19.0823,19.1177,37000.0
2005-06-10 15:25:00,27.06,27.06,27.04,27.04,12800.0,19.1106,19.1106,19.0965,19.0965,12800.0
2005-06-10 15:30:00,27.03,27.04,27.0,27.0,23400.0,19.0894,19.0965,19.0682,19.0682,23400.0
2005-06-10 15:35:00,27.01,27.1,27.01,27.1,41600.0,19.0753,19.1388,19.0753,19.1388,41600.0
2005-06-10 15:40:00,27.1,27.12,27.07,27.08,32800.0,19.1388,19.153,19.1177,19.1247,32800.0
2005-06-10 15:45:00,27.08,27.11,27.07,27.09,56800.0,19.1247,19.1459,19.1177,19.1318,56800.0
2005-06-10 15:50:00,27.09,27.09,27.03,27.06,63600.0,19.1318,19.1318,19.0894,19.1106,63600.0
2005-06-10 15:55:00,27.06,27.1,27.05,27.1,119600.0,19.1106,19.1388,19.1035,19.1388,119600.0
2005-06-13 09:30:00,26.98,26.99,26.92,26.95,54200.0,19.0541,19.0612,19.0117,19.0329,54200.0
2005-06-13 09:35:00,26.93,26.98,26.88,26.9,82400.0,19.0188,19.0541,18.9835,18.9976,82400.0
2005-06-13 09:40:00,26.9,26.93,26.84,26.84,57400.0,18.9976,19.0188,18.9552,18.9552,57400.0
2005-06-13 09:45:00,26.82,26.9,26.81,26.85,59200.0,18.9411,18.9976,18.934,18.9623,59200.0
2005-06-13 09:50:00,26.83,26.93,26.83,26.93,23400.0,18.9482,19.0188,18.9482,19.0188,23400.0
2005-06-13 09:55:00,26.93,26.96,26.87,26.91,23600.0,19.0188,19.04,18.9764,19.0047,23600.0
2005-06-13 10:00:00,26.88,26.95,26.86,26.9,22200.0,18.9835,19.0329,18.9693,18.9976,22200.0
2005-06-13 10:05:00,26.91,27.06,26.91,27.05,37600.0,19.0047,19.1106,19.0047,19.1035,37600.0
2005-06-13 10:10:00,27.05,27.13,27.0,27.11,37800.0,19.1035,19.16,19.0682,19.1459,37800.0
2005-06-13 10:15:00,27.1,27.17,27.07,27.17,33400.0,19.1388,19.1883,19.1177,19.1883,33400.0
2005-06-13 10:20:00,27.16,27.33,27.16,27.24,66200.0,19.1812,19.3013,19.1812,19.2377,66200.0
2005-06-13 10:25:00,27.25,27.27,27.16,27.21,51000.0,19.2448,19.2589,19.1812,19.2165,51000.0
2005-06-13 10:30:00,27.18,27.28,27.18,27.28,52000.0,19.1953,19.266,19.1953,19.266,52000.0
2005-06-13 10:35:00,27.26,27.28,27.21,27.21,30200.0,19.2518,19.266,19.2165,19.2165,30200.0
2005-06-13 10:40:00,27.23,27.26,27.21,27.24,32400.0,19.2307,19.2518,19.2165,19.2377,32400.0
2005-06-13 10:45:00,27.25,27.31,27.25,27.28,40600.0,19.2448,19.2872,19.2448,19.266,40600.0
2005-06-13 10:50:00,27.28,27.28,27.24,27.24,27400.0,19.266,19.266,19.2377,19.2377,27400.0
2005-06-13 10:55:00,27.23,27.28,27.23,27.28,34200.0,19.2307,19.266,19.2307,19.266,34200.0
2005-06-13 11:00:00,27.31,27.36,27.27,27.3,28400.0,19.2872,19.3225,19.2589,19.2801,28400.0
2005-06-13 11:05:00,27.32,27.38,27.32,27.36,24400.0,19.2942,19.3366,19.2942,19.3225,24400.0
2005-06-13 11:10:00,27.36,27.38,27.25,27.31,52400.0,19.3225,19.3366,19.2448,19.2872,52400.0
2005-06-13 11:15:00,27.33,27.34,27.25,27.31,17400.0,19.3013,19.3083,19.2448,19.2872,17400.0
2005-06-13 11:20:00,27.3,27.33,27.29,27.33,21600.0,19.2801,19.3013,19.273,19.3013,21600.0
2005-06-13 11:25:00,27.33,27.33,27.27,27.29,18200.0,19.3013,19.3013,19.2589,19.273,18200.0
2005-06-13 11:30:00,27.28,27.31,27.28,27.3,14400.0,19.266,19.2872,19.266,19.2801,14400.0
2005-06-13 11:35:00,27.31,27.32,27.23,27.23,20200.0,19.2872,19.2942,19.2307,19.2307,20200.0
2005-06-13 11:40:00,27.23,27.23,27.13,27.13,53800.0,19.2307,19.2307,19.16,19.16,53800.0
2005-06-13 11:45:00,27.14,27.22,27.13,27.2,38800.0,19.1671,19.2236,19.16,19.2095,38800.0
2005-06-13 11:50:00,27.19,27.31,27.18,27.3,25200.0,19.2024,19.2872,19.1953,19.2801,25200.0
2005-06-13 11:55:00,27.28,27.31,27.28,27.31,5600.0,19.266,19.2872,19.266,19.2872,5600.0
2005-06-13 12:00:00,27.3,27.33,27.3,27.32,9600.0,19.2801,19.3013,19.2801,19.2942,9600.0
2005-06-13 12:05:00,27.31,27.32,27.29,27.29,12800.0,19.2872,19.2942,19.273,19.273,12800.0
2005-06-13 12:10:00,27.29,27.32,27.24,27.25,25200.0,19.273,19.2942,19.2377,19.2448,25200.0
2005-06-13 12:15:00,27.25,27.25,27.2,27.22,40000.0,19.2448,19.2448,19.2095,19.2236,40000.0
2005-06-13 12:20:00,27.21,27.23,27.2,27.23,36600.0,19.2165,19.2307,19.2095,19.2307,36600.0
2005-06-13 12:25:00,27.23,27.23,27.21,27.22,26400.0,19.2307,19.2307,19.2165,19.2236,26400.0
2005-06-13 12:30:00,27.22,27.23,27.21,27.22,23200.0,19.2236,19.2307,19.2165,19.2236,23200.0
2005-06-13 12:35:00,27.22,27.22,27.18,27.18,22200.0,19.2236,19.2236,19.1953,19.1953,22200.0
2005-06-13 12:40:00,27.18,27.18,27.15,27.16,40400.0,19.1953,19.1953,19.1742,19.1812,40400.0
2005-06-13 12:45:00,27.16,27.21,27.16,27.21,23800.0,19.1812,19.2165,19.1812,19.2165,23800.0
2005-06-13 12:50:00,27.2,27.25,27.2,27.25,10200.0,19.2095,19.2448,19.2095,19.2448,10200.0
2005-06-13 12:55:00,27.26,27.28,27.22,27.22,19800.0,19.2518,19.266,19.2236,19.2236,19800.0
2005-06-13 13:00:00,27.22,27.24,27.22,27.24,16200.0,19.2236,19.2377,19.2236,19.2377,16200.0
2005-06-13 13:05:00,27.24,27.29,27.24,27.26,12600.0,19.2377,19.273,19.2377,19.2518,12600.0
2005-06-13 13:10:00,27.27,27.29,27.25,27.27,9800.0,19.2589,19.273,19.2448,19.2589,9800.0
2005-06-13 13:15:00,27.25,27.25,27.21,27.21,19400.0,19.2448,19.2448,19.2165,19.2165,19400.0
2005-06-13 13:20:00,27.21,27.21,27.18,27.19,8800.0,19.2165,19.2165,19.1953,19.2024,8800.0
2005-06-13 13:25:00,27.2,27.24,27.2,27.23,8400.0,19.2095,19.2377,19.2095,19.2307,8400.0
2005-06-13 13:30:00,27.24,27.25,27.21,27.21,13200.0,19.2377,19.2448,19.2165,19.2165,13200.0
2005-06-13 13:35:00,27.23,27.25,27.23,27.24,43600.0,19.2307,19.2448,19.2307,19.2377,43600.0
2005-06-13 13:40:00,27.25,27.25,27.18,27.21,22400.0,19.2448,19.2448,19.1953,19.2165,22400.0
2005-06-13 13:45:00,27.2,27.24,27.2,27.22,17000.0,19.2095,19.2377,19.2095,19.2236,17000.0
2005-06-13 13:50:00,27.22,27.24,27.2,27.24,17800.0,19.2236,19.2377,19.2095,19.2377,17800.0
2005-06-13 13:55:00,27.22,27.22,27.15,27.18,27400.0,19.2236,19.2236,19.1742,19.1953,27400.0
2005-06-13 14:00:00,27.17,27.23,27.15,27.18,48000.0,19.1883,19.2307,19.1742,19.1953,48000.0
2005-06-13 14:05:00,27.18,27.29,27.18,27.28,23200.0,19.1953,19.273,19.1953,19.266,23200.0
2005-06-13 14:10:00,27.29,27.29,27.25,27.25,13000.0,19.273,19.273,19.2448,19.2448,13000.0
2005-06-13 14:15:00,27.25,27.33,27.23,27.29,27000.0,19.2448,19.3013,19.2307,19.273,27000.0
2005-06-13 14:20:00,27.29,27.38,27.26,27.33,86200.0,19.273,19.3366,19.2518,19.3013,86200.0
2005-06-13 14:25:00,27.35,27.36,27.29,27.31,24600.0,19.3154,19.3225,19.273,19.2872,24600.0
2005-06-13 14:30:00,27.3,27.35,27.29,27.33,35800.0,19.2801,19.3154,19.273,19.3013,35800.0
2005-06-13 14:35:00,27.34,27.36,27.32,27.33,20800.0,19.3083,19.3225,19.2942,19.3013,20800.0
2005-06-13 14:40:00,27.33,27.35,27.3,27.33,19000.0,19.3013,19.3154,19.2801,19.3013,19000.0
2005-06-13 14:45:00,27.33,27.38,27.33,27.36,19800.0,19.3013,19.3366,19.3013,19.3225,19800.0
2005-06-13 14:50:00,27.36,27.4,27.35,27.35,33800.0,19.3225,19.3507,19.3154,19.3154,33800.0
2005-06-13 14:55:00,27.35,27.4,27.33,27.33,59000.0,19.3154,19.3507,19.3013,19.3013,59000.0
2005-06-13 15:00:00,27.34,27.35,27.27,27.27,28800.0,19.3083,19.3154,19.2589,19.2589,28800.0
2005-06-13 15:05:00,27.28,27.38,27.25,27.35,40800.0,19.266,19.3366,19.2448,19.3154,40800.0
2005-06-13 15:10:00,27.35,27.35,27.28,27.28,44000.0,19.3154,19.3154,19.266,19.266,44000.0
2005-06-13 15:15:00,27.28,27.29,27.18,27.27,67600.0,19.266,19.273,19.1953,19.2589,67600.0
2005-06-13 15:20:00,27.27,27.32,27.23,27.28,44000.0,19.2589,19.2942,19.2307,19.266,44000.0
2005-06-13 15:25:00,27.27,27.28,27.25,27.28,26600.0,19.2589,19.266,19.2448,19.266,26600.0
2005-06-13 15:30:00,27.28,27.28,27.25,27.28,29000.0,19.266,19.266,19.2448,19.266,29000.0
2005-06-13 15:35:00,27.27,27.31,27.25,27.3,41200.0,19.2589,19.2872,19.2448,19.2801,41200.0
2005-06-13 15:40:00,27.31,27.33,27.27,27.27,67600.0,19.2872,19.3013,19.2589,19.2589,67600.0
2005-06-13 15:45:00,27.27,27.33,27.26,27.29,56000.0,19.2589,19.3013,19.2518,19.273,56000.0
2005-06-13 15:50:00,27.31,27.37,27.3,27.35,38400.0,19.2872,19.3295,19.2801,19.3154,38400.0
2005-06-13 15:55:00,27.35,27.37,27.34,27.36,74200.0,19.3154,19.3295,19.3083,19.3225,74200.0
2005-06-14 09:30:00,27.37,27.37,27.28,27.34,106200.0,19.3295,19.3295,19.266,19.3083,106200.0
2005-06-14 09:35:00,27.33,27.37,27.25,27.3,60000.0,19.3013,19.3295,19.2448,19.2801,60000.0
2005-06-14 09:40:00,27.31,27.37,27.27,27.29,30800.0,19.2872,19.3295,19.2589,19.273,30800.0
2005-06-14 09:45:00,27.3,27.34,27.23,27.25,39000.0,19.2801,19.3083,19.2307,19.2448,39000.0
2005-06-14 09:50:00,27.25,27.28,27.22,27.24,78400.0,19.2448,19.266,19.2236,19.2377,78400.0
2005-06-14 09:55:00,27.24,27.37,27.24,27.37,96400.0,19.2377,19.3295,19.2377,19.3295,96400.0
2005-06-14 10:00:00,27.38,27.4,27.36,27.4,63600.0,19.3366,19.3507,19.3225,19.3507,63600.0
2005-06-14 10:05:00,27.38,27.57,27.38,27.56,132000.0,19.3366,19.4708,19.3366,19.4637,132000.0
2005-06-14 10:10:00,27.54,27.68,27.54,27.65,98200.0,19.4496,19.5485,19.4496,19.5273,98200.0
2005-06-14 10:15:00,27.65,27.65,27.55,27.6,67400.0,19.5273,19.5273,19.4566,19.492,67400.0
2005-06-14 10:20:00,27.6,27.63,27.55,27.58,44600.0,19.492,19.5131,19.4566,19.4778,44600.0
2005-06-14 10:25:00,27.58,27.58,27.42,27.45,44600.0,19.4778,19.4778,19.3648,19.386,44600.0
2005-06-14 10:30:00,27.46,27.53,27.42,27.43,39200.0,19.3931,19.4425,19.3648,19.3719,39200.0
2005-06-14 10:35:00,27.44,27.46,27.4,27.41,26600.0,19.379,19.3931,19.3507,19.3578,26600.0
2005-06-14 10:40:00,27.43,27.46,27.41,27.46,39400.0,19.3719,19.3931,19.3578,19.3931,39400.0
2005-06-14 10:45:00,27.46,27.52,27.46,27.49,36200.0,19.3931,19.4355,19.3931,19.4143,36200.0
2005-06-14 10:50:00,27.49,27.52,27.47,27.5,29200.0,19.4143,19.4355,19.4001,19.4213,29200.0
2005-06-14 10:55:00,27.5,27.5,27.46,27.49,32600.0,19.4213,19.4213,19.3931,19.4143,32600.0
2005-06-14 11:00:00,27.5,27.58,27.49,27.56,37200.0,19.4213,19.4778,19.4143,19.4637,37200.0
2005-06-14 11:05:00,27.56,27.58,27.55,27.56,19600.0,19.4637,19.4778,19.4566,19.4637,19600.0
2005-06-14 11:10:00,27.57,27.6,27.53,27.6,36200.0,19.4708,19.492,19.4425,19.492,36200.0
2005-06-14 11:15:00,27.6,27.61,27.55,27.55,28000.0,19.492,19.499,19.4566,19.4566,28000.0
2005-06-14 11:20:00,27.56,27.56,27.49,27.56,41000.0,19.4637,19.4637,19.4143,19.4637,41000.0
2005-06-14 11:25:00,27.55,27.57,27.52,27.57,24000.0,19.4566,19.4708,19.4355,19.4708,24000.0
2005-06-14 11:30:00,27.57,27.57,27.48,27.48,53200.0,19.4708,19.4708,19.4072,19.4072,53200.0
2005-06-14 11:35:00,27.5,27.51,27.49,27.5,16800.0,19.4213,19.4284,19.4143,19.4213,16800.0
2005-06-14 11:40:00,27.5,27.55,27.5,27.52,23600.0,19.4213,19.4566,19.4213,19.4355,23600.0
2005-06-14 11:45:00,27.5,27.55,27.5,27.53,24800.0,19.4213,19.4566,19.4213,19.4425,24800.0
2005-06-14 11:50:00,27.54,27.55,27.53,27.55,13600.0,19.4496,19.4566,19.4425,19.4566,13600.0
2005-06-14 11:55:00,27.55,27.56,27.52,27.53,27200.0,19.4566,19.4637,19.4355,19.4425,27200.0
2005-06-14 12:00:00,27.53,27.53,27.45,27.45,26400.0,19.4425,19.4425,19.386,19.386,26400.0
2005-06-14 12:05:00,27.46,27.5,27.44,27.46,26200.0,19.3931,19.4213,19.379,19.3931,26200.0
2005-06-14 12:10:00,27.48,27.48,27.46,27.47,9400.0,19.4072,19.4072,19.3931,19.4001,9400.0
2005-06-14 12:15:00,27.49,27.55,27.49,27.55,22400.0,19.4143,19.4566,19.4143,19.4566,22400.0
2005-06-14 12:20:00,27.53,27.56,27.53,27.54,12400.0,19.4425,19.4637,19.4425,19.4496,12400.0
2005-06-14 12:25:00,27.54,27.58,27.53,27.54,20000.0,19.4496,19.4778,19.4425,19.4496,20000.0
2005-06-14 12:30:00,27.54,27.55,27.52,27.54,41000.0,19.4496,19.4566,19.4355,19.4496,41000.0
2005-06-14 12:35:00,27.53,27.59,27.52,27.59,23000.0,19.4425,19.4849,19.4355,19.4849,23000.0
2005-06-14 12:40:00,27.58,27.59,27.56,27.56,13800.0,19.4778,19.4849,19.4637,19.4637,13800.0
2005-06-14 12:45:00,27.56,27.59,27.56,27.57,39800.0,19.4637,19.4849,19.4637,19.4708,39800.0
2005-06-14 12:50:00,27.57,27.61,27.57,27.59,34200.0,19.4708,19.499,19.4708,19.4849,34200.0
2005-06-14 12:55:00,27.59,27.59,27.56,27.58,7400.0,19.4849,19.4849,19.4637,19.4778,7400.0
2005-06-14 13:00:00,27.57,27.57,27.52,27.52,23200.0,19.4708,19.4708,19.4355,19.4355,23200.0
2005-06-14 13:05:00,27.52,27.54,27.5,27.52,18000.0,19.4355,19.4496,19.4213,19.4355,18000.0
2005-06-14 13:10:00,27.51,27.52,27.47,27.52,32000.0,19.4284,19.4355,19.4001,19.4355,32000.0
2005-06-14 13:15:00,27.52,27.53,27.5,27.52,11600.0,19.4355,19.4425,19.4213,19.4355,11600.0
2005-06-14 13:20:00,27.51,27.53,27.5,27.51,21000.0,19.4284,19.4425,19.4213,19.4284,21000.0
2005-06-14 13:25:00,27.52,27.52,27.5,27.5,12200.0,19.4355,19.4355,19.4213,19.4213,12200.0
2005-06-14 13:30:00,27.5,27.5,27.49,27.5,13000.0,19.4213,19.4213,19.4143,19.4213,13000.0
2005-06-14 13:35:00,27.5,27.54,27.5,27.54,12600.0,19.4213,19.4496,19.4213,19.4496,12600.0
2005-06-14 13:40:00,27.55,27.6,27.55,27.6,33000.0,19.4566,19.492,19.4566,19.492,33000.0
2005-06-14 13:45:00,27.6,27.67,27.6,27.65,26000.0,19.492,19.5414,19.492,19.5273,26000.0
2005-06-14 13:50:00,27.63,27.64,27.6,27.61,8800.0,19.5131,19.5202,19.492,19.499,8800.0
2005-06-14 13:55:00,27.61,27.68,27.61,27.68,24800.0,19.499,19.5485,19.499,19.5485,24800.0
2005-06-14 14:00:00,27.68,27.69,27.58,27.59,54000.0,19.5485,19.5555,19.4778,19.4849,54000.0
2005-06-14 14:05:00,27.59,27.63,27.59,27.61,41600.0,19.4849,19.5131,19.4849,19.499,41600.0
2005-06-14 14:10:00,27.6,27.61,27.59,27.59,26400.0,19.492,19.499,19.4849,19.4849,26400.0
2005-06-14 14:15:00,27.59,27.64,27.56,27.64,33200.0,19.4849,19.5202,19.4637,19.5202,33200.0
2005-06-14 14:20:00,27.64,27.65,27.59,27.59,30400.0,19.5202,19.5273,19.4849,19.4849,30400.0
2005-06-14 14:25:00,27.61,27.61,27.52,27.56,64400.0,19.499,19.499,19.4355,19.4637,64400.0
2005-06-14 14:30:00,27.56,27.62,27.55,27.62,49600.0,19.4637,19.5061,19.4566,19.5061,49600.0
2005-06-14 14:35:00,27.63,27.65,27.6,27.64,27400.0,19.5131,19.5273,19.492,19.5202,27400.0
2005-06-14 14:40:00,27.64,27.65,27.62,27.64,21800.0,19.5202,19.5273,19.5061,19.5202,21800.0
2005-06-14 14:45:00,27.64,27.74,27.63,27.72,65800.0,19.5202,19.5908,19.5131,19.5767,65800.0
2005-06-14 14:50:00,27.71,27.72,27.65,27.66,48000.0,19.5696,19.5767,19.5273,19.5343,48000.0
2005-06-14 14:55:00,27.67,27.7,27.65,27.7,30400.0,19.5414,19.5626,19.5273,19.5626,30400.0
2005-06-14 15:00:00,27.68,27.72,27.67,27.67,30000.0,19.5485,19.5767,19.5414,19.5414,30000.0
2005-06-14 15:05:00,27.67,27.67,27.66,27.67,29000.0,19.5414,19.5414,19.5343,19.5414,29000.0
2005-06-14 15:10:00,27.65,27.66,27.63,27.64,29200.0,19.5273,19.5343,19.5131,19.5202,29200.0
2005-06-14 15:15:00,27.63,27.7,27.62,27.7,65400.0,19.5131,19.5626,19.5061,19.5626,65400.0
2005-06-14 15:20:00,27.68,27.69,27.66,27.66,40400.0,19.5485,19.5555,19.5343,19.5343,40400.0
2005-06-14 15:25:00,27.66,27.66,27.63,27.64,24800.0,19.5343,19.5343,19.5131,19.5202,24800.0
2005-06-14 15:30:00,27.64,27.65,27.62,27.62,29600.0,19.5202,19.5273,19.5061,19.5061,29600.0
2005-06-14 15:35:00,27.62,27.62,27.58,27.59,36400.0,19.5061,19.5061,19.4778,19.4849,36400.0
2005-06-14 15:40:00,27.6,27.62,27.59,27.61,61800.0,19.492,19.5061,19.4849,19.499,61800.0
2005-06-14 15:45:00,27.6,27.61,27.6,27.6,76200.0,19.492,19.499,19.492,19.492,76200.0
2005-06-14 15:50:00,27.6,27.7,27.6,27.7,86000.0,19.492,19.5626,19.492,19.5626,86000.0
2005-06-14 15:55:00,27.7,27.73,27.68,27.7,122400.0,19.5626,19.5838,19.5485,19.5626,122400.0
2005-06-15 09:30:00,28.0,28.03,27.83,27.83,105400.0,19.7744,19.7956,19.6544,19.6544,105400.0
2005-06-15 09:35:00,27.84,27.98,27.83,27.86,43000.0,19.6615,19.7603,19.6544,19.6756,43000.0
2005-06-15 09:40:00,27.86,27.88,27.79,27.83,173400.0,19.6756,19.6897,19.6261,19.6544,173400.0
2005-06-15 09:45:00,27.84,27.97,27.81,27.97,57400.0,19.6615,19.7533,19.6403,19.7533,57400.0
2005-06-15 09:50:00,27.96,27.96,27.8,27.88,40800.0,19.7462,19.7462,19.6332,19.6897,40800.0
2005-06-15 09:55:00,27.87,27.91,27.86,27.86,26600.0,19.6826,19.7109,19.6756,19.6756,26600.0
2005-06-15 10:00:00,27.86,27.92,27.85,27.91,47000.0,19.6756,19.718,19.6685,19.7109,47000.0
2005-06-15 10:05:00,27.91,27.95,27.85,27.91,64800.0,19.7109,19.7391,19.6685,19.7109,64800.0
2005-06-15 10:10:00,27.91,27.97,27.9,27.91,58000.0,19.7109,19.7533,19.7038,19.7109,58000.0
2005-06-15 10:15:00,27.91,28.02,27.91,28.0,57600.0,19.7109,19.7886,19.7109,19.7744,57600.0
2005-06-15 10:20:00,28.0,28.07,28.0,28.03,83200.0,19.7744,19.8239,19.7744,19.7956,83200.0
2005-06-15 10:25:00,28.03,28.03,27.89,27.89,49600.0,19.7956,19.7956,19.6968,19.6968,49600.0
2005-06-15 10:30:00,27.88,28.15,27.8,28.0,170800.0,19.6897,19.8804,19.6332,19.7744,170800.0
2005-06-15 10:35:00,28.05,28.1,27.89,27.89,121200.0,19.8098,19.8451,19.6968,19.6968,121200.0
2005-06-15 10:40:00,27.91,27.99,27.9,27.95,62600.0,19.7109,19.7674,19.7038,19.7391,62600.0
2005-06-15 10:45:00,27.95,28.1,27.95,28.05,73000.0,19.7391,19.8451,19.7391,19.8098,73000.0
2005-06-15 10:50:00,28.05,28.08,27.95,28.0,64800.0,19.8098,19.8309,19.7391,19.7744,64800.0
2005-06-15 10:55:00,28.02,28.06,27.94,28.0,51600.0,19.7886,19.8168,19.7321,19.7744,51600.0
2005-06-15 11:00:00,28.0,28.01,27.97,27.99,33000.0,19.7744,19.7815,19.7533,19.7674,33000.0
2005-06-15 11:05:00,27.99,28.01,27.97,27.98,30400.0,19.7674,19.7815,19.7533,19.7603,30400.0
2005-06-15 11:10:00,27.98,28.04,27.97,28.04,33000.0,19.7603,19.8027,19.7533,19.8027,33000.0
2005-06-15 11:15:00,28.02,28.09,28.02,28.04,34000.0,19.7886,19.838,19.7886,19.8027,34000.0
2005-06-15 11:20:00,28.05,28.06,28.0,28.0,40800.0,19.8098,19.8168,19.7744,19.7744,40800.0
2005-06-15 11:25:00,27.98,27.98,27.95,27.96,51200.0,19.7603,19.7603,19.7391,19.7462,51200.0
2005-06-15 11:30:00,27.96,27.96,27.93,27.95,35400.0,19.7462,19.7462,19.725,19.7391,35400.0
2005-06-15 11:35:00,27.95,27.96,27.93,27.94,30800.0,19.7391,19.7462,19.725,19.7321,30800.0
2005-06-15 11:40:00,27.94,27.94,27.91,27.91,28800.0,19.7321,19.7321,19.7109,19.7109,28800.0
2005-06-15 11:45:00,27.91,27.91,27.82,27.87,38400.0,19.7109,19.7109,19.6473,19.6826,38400.0
2005-06-15 11:50:00,27.87,27.87,27.85,27.85,25200.0,19.6826,19.6826,19.6685,19.6685,25200.0
2005-06-15 11:55:00,27.85,27.91,27.85,27.91,27800.0,19.6685,19.7109,19.6685,19.7109,27800.0
2005-06-15 12:00:00,27.9,27.93,27.9,27.93,18800.0,19.7038,19.725,19.7038,19.725,18800.0
2005-06-15 12:05:00,27.93,27.95,27.92,27.93,26400.0,19.725,19.7391,19.718,19.725,26400.0
2005-06-15 12:10:00,27.93,27.93,27.88,27.89,51400.0,19.725,19.725,19.6897,19.6968,51400.0
2005-06-15 12:15:00,27.91,27.92,27.89,27.9,14400.0,19.7109,19.718,19.6968,19.7038,14400.0
2005-06-15 12:20:00,27.9,27.9,27.85,27.85,25600.0,19.7038,19.7038,19.6685,19.6685,25600.0
2005-06-15 12:25:00,27.84,27.86,27.8,27.8,14200.0,19.6615,19.6756,19.6332,19.6332,14200.0
2005-06-15 12:30:00,27.81,27.9,27.81,27.9,20800.0,19.6403,19.7038,19.6403,19.7038,20800.0
2005-06-15 12:35:00,27.9,27.91,27.86,27.86,17200.0,19.7038,19.7109,19.6756,19.6756,17200.0
2005-06-15 12:40:00,27.85,27.85,27.8,27.8,16200.0,19.6685,19.6685,19.6332,19.6332,16200.0
2005-06-15 12:45:00,27.79,27.79,27.74,27.75,36800.0,19.6261,19.6261,19.5908,19.5979,36800.0
2005-06-15 12:50:00,27.75,27.83,27.75,27.78,36000.0,19.5979,19.6544,19.5979,19.6191,36000.0
2005-06-15 12:55:00,27.77,27.86,27.77,27.84,24600.0,19.612,19.6756,19.612,19.6615,24600.0
2005-06-15 13:00:00,27.84,27.87,27.84,27.86,15600.0,19.6615,19.6826,19.6615,19.6756,15600.0
2005-06-15 13:05:00,27.86,27.9,27.84,27.88,27400.0,19.6756,19.7038,19.6615,19.6897,27400.0
2005-06-15 13:10:00,27.89,27.89,27.86,27.86,9400.0,19.6968,19.6968,19.6756,19.6756,9400.0
2005-06-15 13:15:00,27.86,27.88,27.86,27.86,6200.0,19.6756,19.6897,19.6756,19.6756,6200.0
2005-06-15 13:20:00,27.85,27.87,27.83,27.85,10800.0,19.6685,19.6826,19.6544,19.6685,10800.0
2005-06-15 13:25:00,27.85,27.86,27.83,27.83,10800.0,19.6685,19.6756,19.6544,19.6544,10800.0
2005-06-15 13:30:00,27.84,27.84,27.74,27.74,16200.0,19.6615,19.6615,19.5908,19.5908,16200.0
2005-06-15 13:35:00,27.75,27.82,27.74,27.8,21800.0,19.5979,19.6473,19.5908,19.6332,21800.0
2005-06-15 13:40:00,27.8,27.8,27.77,27.79,14600.0,19.6332,19.6332,19.612,19.6261,14600.0
2005-06-15 13:45:00,27.78,27.81,27.77,27.81,15400.0,19.6191,19.6403,19.612,19.6403,15400.0
2005-06-15 13:50:00,27.82,27.86,27.82,27.84,23400.0,19.6473,19.6756,19.6473,19.6615,23400.0
2005-06-15 13:55:00,27.84,27.91,27.83,27.87,18000.0,19.6615,19.7109,19.6544,19.6826,18000.0
2005-06-15 14:00:00,27.88,27.91,27.88,27.91,10800.0,19.6897,19.7109,19.6897,19.7109,10800.0
2005-06-15 14:05:00,27.91,27.91,27.85,27.86,14400.0,19.7109,19.7109,19.6685,19.6756,14400.0
2005-06-15 14:10:00,27.86,27.9,27.86,27.89,10800.0,19.6756,19.7038,19.6756,19.6968,10800.0
2005-06-15 14:15:00,27.89,27.92,27.89,27.91,35000.0,19.6968,19.718,19.6968,19.7109,35000.0
2005-06-15 14:20:00,27.91,27.92,27.86,27.86,33000.0,19.7109,19.718,19.6756,19.6756,33000.0
2005-06-15 14:25:00,27.87,27.88,27.75,27.75,61600.0,19.6826,19.6897,19.5979,19.5979,61600.0
2005-06-15 14:30:00,27.77,27.86,27.77,27.83,59400.0,19.612,19.6756,19.612,19.6544,59400.0
2005-06-15 14:35:00,27.81,27.84,27.78,27.8,47600.0,19.6403,19.6615,19.6191,19.6332,47600.0
2005-06-15 14:40:00,27.8,27.82,27.8,27.81,38600.0,19.6332,19.6473,19.6332,19.6403,38600.0
2005-06-15 14:45:00,27.81,27.86,27.81,27.83,33800.0,19.6403,19.6756,19.6403,19.6544,33800.0
2005-06-15 14:50:00,27.83,27.89,27.8,27.8,36000.0,19.6544,19.6968,19.6332,19.6332,36000.0
2005-06-15 14:55:00,27.79,27.81,27.79,27.81,35800.0,19.6261,19.6403,19.6261,19.6403,35800.0
2005-06-15 15:00:00,27.8,27.81,27.76,27.76,50600.0,19.6332,19.6403,19.605,19.605,50600.0
2005-06-15 15:05:00,27.77,27.78,27.71,27.73,66400.0,19.612,19.6191,19.5696,19.5838,66400.0
2005-06-15 15:10:00,27.75,27.76,27.73,27.75,26000.0,19.5979,19.605,19.5838,19.5979,26000.0
2005-06-15 15:15:00,27.75,27.77,27.74,27.74,19000.0,19.5979,19.612,19.5908,19.5908,19000.0
2005-06-15 15:20:00,27.75,27.76,27.73,27.74,21200.0,19.5979,19.605,19.5838,19.5908,21200.0
2005-06-15 15:25:00,27.74,27.75,27.73,27.75,32800.0,19.5908,19.5979,19.5838,19.5979,32800.0
2005-06-15 15:30:00,27.75,27.82,27.75,27.81,72600.0,19.5979,19.6473,19.5979,19.6403,72600.0
2005-06-15 15:35:00,27.82,27.83,27.77,27.77,40600.0,19.6473,19.6544,19.612,19.612,40600.0
2005-06-15 15:40:00,27.77,27.79,27.75,27.75,31600.0,19.612,19.6261,19.5979,19.5979,31600.0
2005-06-15 15:45:00,27.75,27.75,27.73,27.73,56000.0,19.5979,19.5979,19.5838,19.5838,56000.0
2005-06-15 15:50:00,27.73,27.75,27.72,27.75,64800.0,19.5838,19.5979,19.5767,19.5979,64800.0
2005-06-15 15:55:00,27.75,27.79,27.75,27.77,64000.0,19.5979,19.6261,19.5979,19.612,64000.0
2005-06-16 09:30:00,28.03,28.03,27.93,27.94,98800.0,19.7956,19.7956,19.725,19.7321,98800.0
2005-06-16 09:35:00,27.93,28.0,27.88,27.92,28600.0,19.725,19.7744,19.6897,19.718,28600.0
2005-06-16 09:40:00,27.94,27.98,27.82,27.98,42800.0,19.7321,19.7603,19.6473,19.7603,42800.0
2005-06-16 09:45:00,27.98,28.04,27.92,27.98,40200.0,19.7603,19.8027,19.718,19.7603,40200.0
2005-06-16 09:50:00,27.98,28.03,27.94,28.0,43600.0,19.7603,19.7956,19.7321,19.7744,43600.0
2005-06-16 09:55:00,28.0,28.0,27.95,27.97,29600.0,19.7744,19.7744,19.7391,19.7533,29600.0
2005-06-16 10:00:00,27.97,28.03,27.97,28.02,45800.0,19.7533,19.7956,19.7533,19.7886,45800.0
2005-06-16 10:05:00,28.03,28.03,27.98,28.0,14200.0,19.7956,19.7956,19.7603,19.7744,14200.0
2005-06-16 10:10:00,28.0,28.0,27.96,27.97,52200.0,19.7744,19.7744,19.7462,19.7533,52200.0
2005-06-16 10:15:00,27.96,27.97,27.93,27.97,21200.0,19.7462,19.7533,19.725,19.7533,21200.0
2005-06-16 10:20:00,27.97,27.97,27.91,27.91,16400.0,19.7533,19.7533,19.7109,19.7109,16400.0
2005-06-16 10:25:00,27.92,27.97,27.92,27.97,11400.0,19.718,19.7533,19.718,19.7533,11400.0
2005-06-16 10:30:00,27.97,28.05,27.93,28.01,137200.0,19.7533,19.8098,19.725,19.7815,137200.0
2005-06-16 10:35:00,28.01,28.01,27.96,27.97,31200.0,19.7815,19.7815,19.7462,19.7533,31200.0
2005-06-16 10:40:00,27.97,28.18,27.97,28.18,65200.0,19.7533,19.9016,19.7533,19.9016,65200.0
2005-06-16 10:45:00,28.18,28.18,28.05,28.05,34800.0,19.9016,19.9016,19.8098,19.8098,34800.0
2005-06-16 10:50:00,28.04,28.08,28.0,28.05,24200.0,19.8027,19.8309,19.7744,19.8098,24200.0
2005-06-16 10:55:00,28.04,28.08,28.0,28.05,26800.0,19.8027,19.8309,19.7744,19.8098,26800.0
2005-06-16 11:00:00,28.07,28.07,28.04,28.05,21200.0,19.8239,19.8239,19.8027,19.8098,21200.0
2005-06-16 11:05:00,28.05,28.06,28.0,28.04,24800.0,19.8098,19.8168,19.7744,19.8027,24800.0
2005-06-16 11:10:00,28.0,28.0,27.92,27.93,20600.0,19.7744,19.7744,19.718,19.725,20600.0
2005-06-16 11:15:00,27.93,27.98,27.92,27.93,23400.0,19.725,19.7603,19.718,19.725,23400.0
2005-06-16 11:20:00,27.93,27.95,27.91,27.92,8600.0,19.725,19.7391,19.7109,19.718,8600.0
2005-06-16 11:25:00,27.91,27.95,27.91,27.95,15400.0,19.7109,19.7391,19.7109,19.7391,15400.0
2005-06-16 11:30:00,27.95,27.97,27.93,27.97,11000.0,19.7391,19.7533,19.725,19.7533,11000.0
2005-06-16 11:35:00,27.97,28.0,27.93,28.0,13400.0,19.7533,19.7744,19.725,19.7744,13400.0
2005-06-16 11:40:00,27.98,28.01,27.98,28.0,11000.0,19.7603,19.7815,19.7603,19.7744,11000.0
2005-06-16 11:45:00,28.0,28.02,27.98,28.0,8400.0,19.7744,19.7886,19.7603,19.7744,8400.0
2005-06-16 11:50:00,28.0,28.0,27.99,27.99,3600.0,19.7744,19.7744,19.7674,19.7674,3600.0
2005-06-16 11:55:00,28.0,28.03,27.99,28.0,13000.0,19.7744,19.7956,19.7674,19.7744,13000.0
2005-06-16 12:00:00,28.0,28.01,27.98,27.99,11400.0,19.7744,19.7815,19.7603,19.7674,11400.0
2005-06-16 12:05:00,28.0,28.0,27.96,27.96,11200.0,19.7744,19.7744,19.7462,19.7462,11200.0
2005-06-16 12:10:00,27.95,27.95,27.89,27.9,57800.0,19.7391,19.7391,19.6968,19.7038,57800.0
2005-06-16 12:15:00,27.9,27.99,27.9,27.99,10600.0,19.7038,19.7674,19.7038,19.7674,10600.0
2005-06-16 12:20:00,27.98,27.99,27.97,27.98,9800.0,19.7603,19.7674,19.7533,19.7603,9800.0
2005-06-16 12:25:00,27.97,27.97,27.91,27.92,10400.0,19.7533,19.7533,19.7109,19.718,10400.0
2005-06-16 12:30:00,27.91,27.92,27.9,27.92,23000.0,19.7109,19.718,19.7038,19.718,23000.0
2005-06-16 12:35:00,27.92,27.98,27.92,27.98,17400.0,19.718,19.7603,19.718,19.7603,17400.0
2005-06-16 12:40:00,27.99,27.99,27.93,27.93,12400.0,19.7674,19.7674,19.725,19.725,12400.0
2005-06-16 12:45:00,27.92,27.93,27.92,27.93,11000.0,19.718,19.725,19.718,19.725,11000.0
2005-06-16 12:50:00,27.93,27.95,27.91,27.95,8200.0,19.725,19.7391,19.7109,19.7391,8200.0
2005-06-16 12:55:00,27.95,27.96,27.94,27.96,2800.0,19.7391,19.7462,19.7321,19.7462,2800.0
2005-06-16 13:00:00,27.96,27.98,27.96,27.97,14000.0,19.7462,19.7603,19.7462,19.7533,14000.0
2005-06-16 13:05:00,27.97,27.98,27.95,27.98,11400.0,19.7533,19.7603,19.7391,19.7603,11400.0
2005-06-16 13:10:00,27.99,28.06,27.99,28.05,55400.0,19.7674,19.8168,19.7674,19.8098,55400.0
2005-06-16 13:15:00,28.03,28.03,28.0,28.01,8400.0,19.7956,19.7956,19.7744,19.7815,8400.0
2005-06-16 13:20:00,28.0,28.02,27.99,28.02,7200.0,19.7744,19.7886,19.7674,19.7886,7200.0
2005-06-16 13:25:00,28.02,28.03,27.98,27.99,207200.0,19.7886,19.7956,19.7603,19.7674,207200.0
2005-06-16 13:30:00,27.99,28.02,27.99,28.02,13400.0,19.7674,19.7886,19.7674,19.7886,13400.0
2005-06-16 13:35:00,28.03,28.06,28.0,28.06,33800.0,19.7956,19.8168,19.7744,19.8168,33800.0
2005-06-16 13:40:00,28.06,28.06,28.04,28.05,11400.0,19.8168,19.8168,19.8027,19.8098,11400.0
2005-06-16 13:45:00,28.05,28.06,28.04,28.05,5000.0,19.8098,19.8168,19.8027,19.8098,5000.0
2005-06-16 13:50:00,28.05,28.05,28.0,28.0,12000.0,19.8098,19.8098,19.7744,19.7744,12000.0
2005-06-16 13:55:00,28.0,28.0,27.96,28.0,14400.0,19.7744,19.7744,19.7462,19.7744,14400.0
2005-06-16 14:00:00,27.99,27.99,27.97,27.97,9600.0,19.7674,19.7674,19.7533,19.7533,9600.0
2005-06-16 14:05:00,27.98,28.02,27.98,28.01,12600.0,19.7603,19.7886,19.7603,19.7815,12600.0
2005-06-16 14:10:00,28.01,28.02,28.0,28.02,29200.0,19.7815,19.7886,19.7744,19.7886,29200.0
2005-06-16 14:15:00,28.02,28.03,28.0,28.02,12600.0,19.7886,19.7956,19.7744,19.7886,12600.0
2005-06-16 14:20:00,28.02,28.05,28.0,28.05,14600.0,19.7886,19.8098,19.7744,19.8098,14600.0
2005-06-16 14:25:00,28.05,28.05,28.0,28.02,20000.0,19.8098,19.8098,19.7744,19.7886,20000.0
2005-06-16 14:30:00,28.02,28.02,27.96,27.98,36000.0,19.7886,19.7886,19.7462,19.7603,36000.0
2005-06-16 14:35:00,27.98,27.99,27.97,27.98,19400.0,19.7603,19.7674,19.7533,19.7603,19400.0
2005-06-16 14:40:00,27.98,28.04,27.98,28.04,22000.0,19.7603,19.8027,19.7603,19.8027,22000.0
2005-06-16 14:45:00,28.03,28.04,28.0,28.0,20400.0,19.7956,19.8027,19.7744,19.7744,20400.0
2005-06-16 14:50:00,28.03,28.03,27.99,28.0,33000.0,19.7956,19.7956,19.7674,19.7744,33000.0
2005-06-16 14:55:00,28.0,28.0,28.0,28.0,39600.0,19.7744,19.7744,19.7744,19.7744,39600.0
2005-06-16 15:00:00,28.0,28.01,27.99,28.0,57600.0,19.7744,19.7815,19.7674,19.7744,57600.0
2005-06-16 15:05:00,28.0,28.01,27.98,28.0,38200.0,19.7744,19.7815,19.7603,19.7744,38200.0
2005-06-16 15:10:00,27.99,28.0,27.97,27.98,58000.0,19.7674,19.7744,19.7533,19.7603,58000.0
2005-06-16 15:15:00,27.98,27.98,27.95,27.95,79400.0,19.7603,19.7603,19.7391,19.7391,79400.0
2005-06-16 15:20:00,27.95,28.0,27.95,27.99,69600.0,19.7391,19.7744,19.7391,19.7674,69600.0
2005-06-16 15:25:00,27.99,27.99,27.98,27.98,78400.0,19.7674,19.7674,19.7603,19.7603,78400.0
2005-06-16 15:30:00,27.98,27.98,27.97,27.97,60800.0,19.7603,19.7603,19.7533,19.7533,60800.0
2005-06-16 15:35:00,27.97,27.98,27.93,27.95,53000.0,19.7533,19.7603,19.725,19.7391,53000.0
2005-06-16 15:40:00,27.95,27.95,27.92,27.92,94400.0,19.7391,19.7391,19.718,19.718,94400.0
2005-06-16 15:45:00,27.93,27.95,27.92,27.95,80000.0,19.725,19.7391,19.718,19.7391,80000.0
2005-06-16 15:50:00,27.95,28.02,27.95,28.02,58200.0,19.7391,19.7886,19.7391,19.7886,58200.0
2005-06-16 15:55:00,28.02,28.02,28.0,28.02,98000.0,19.7886,19.7886,19.7744,19.7886,98000.0
2005-06-17 09:30:00,28.15,28.17,28.14,28.16,633200.0,19.8804,19.8945,19.8733,19.8874,633200.0
2005-06-17 09:35:00,28.16,28.23,28.16,28.2,99200.0,19.8874,19.9369,19.8874,19.9157,99200.0
2005-06-17 09:40:00,28.2,28.2,28.08,28.1,95800.0,19.9157,19.9157,19.8309,19.8451,95800.0
2005-06-17 09:45:00,28.1,28.16,28.08,28.16,99200.0,19.8451,19.8874,19.8309,19.8874,99200.0
2005-06-17 09:50:00,28.15,28.21,28.07,28.08,96000.0,19.8804,19.9228,19.8239,19.8309,96000.0
2005-06-17 09:55:00,28.08,28.08,28.0,28.0,92000.0,19.8309,19.8309,19.7744,19.7744,92000.0
2005-06-17 10:00:00,28.0,28.08,28.0,28.04,77000.0,19.7744,19.8309,19.7744,19.8027,77000.0
2005-06-17 10:05:00,28.03,28.07,27.97,28.07,38600.0,19.7956,19.8239,19.7533,19.8239,38600.0
2005-06-17 10:10:00,28.1,28.11,28.01,28.02,69600.0,19.8451,19.8521,19.7815,19.7886,69600.0
2005-06-17 10:15:00,28.01,28.01,27.88,27.97,51800.0,19.7815,19.7815,19.6897,19.7533,51800.0
2005-06-17 10:20:00,27.95,27.98,27.88,27.93,41000.0,19.7391,19.7603,19.6897,19.725,41000.0
2005-06-17 10:25:00,27.94,27.96,27.88,27.93,31800.0,19.7321,19.7462,19.6897,19.725,31800.0
2005-06-17 10:30:00,27.93,27.93,27.74,27.75,61600.0,19.725,19.725,19.5908,19.5979,61600.0
2005-06-17 10:35:00,27.74,27.88,27.74,27.86,73800.0,19.5908,19.6897,19.5908,19.6756,73800.0
2005-06-17 10:40:00,27.86,27.86,27.77,27.77,48800.0,19.6756,19.6756,19.612,19.612,48800.0
2005-06-17 10:45:00,27.77,27.77,27.7,27.71,38400.0,19.612,19.612,19.5626,19.5696,38400.0
2005-06-17 10:50:00,27.72,27.75,27.64,27.66,64400.0,19.5767,19.5979,19.5202,19.5343,64400.0
2005-06-17 10:55:00,27.66,27.66,27.59,27.65,72600.0,19.5343,19.5343,19.4849,19.5273,72600.0
2005-06-17 11:00:00,27.65,27.71,27.65,27.69,70800.0,19.5273,19.5696,19.5273,19.5555,70800.0
2005-06-17 11:05:00,27.68,27.75,27.68,27.72,44400.0,19.5485,19.5979,19.5485,19.5767,44400.0
2005-06-17 11:10:00,27.72,27.74,27.7,27.7,44800.0,19.5767,19.5908,19.5626,19.5626,44800.0
2005-06-17 11:15:00,27.69,27.82,27.69,27.79,75400.0,19.5555,19.6473,19.5555,19.6261,75400.0
2005-06-17 11:20:00,27.79,27.79,27.65,27.73,62000.0,19.6261,19.6261,19.5273,19.5838,62000.0
2005-06-17 11:25:00,27.74,27.77,27.73,27.75,32600.0,19.5908,19.612,19.5838,19.5979,32600.0
2005-06-17 11:30:00,27.75,27.75,27.72,27.74,77400.0,19.5979,19.5979,19.5767,19.5908,77400.0
2005-06-17 11:35:00,27.74,27.74,27.72,27.73,86600.0,19.5908,19.5908,19.5767,19.5838,86600.0
2005-06-17 11:40:00,27.73,27.79,27.73,27.77,30600.0,19.5838,19.6261,19.5838,19.612,30600.0
2005-06-17 11:45:00,27.77,27.8,27.67,27.67,29000.0,19.612,19.6332,19.5414,19.5414,29000.0
2005-06-17 11:50:00,27.67,27.69,27.67,27.68,12400.0,19.5414,19.5555,19.5414,19.5485,12400.0
2005-06-17 11:55:00,27.68,27.7,27.67,27.7,14200.0,19.5485,19.5626,19.5414,19.5626,14200.0
2005-06-17 12:00:00,27.7,27.7,27.65,27.7,104600.0,19.5626,19.5626,19.5273,19.5626,104600.0
2005-06-17 12:05:00,27.7,27.72,27.7,27.71,83400.0,19.5626,19.5767,19.5626,19.5696,83400.0
2005-06-17 12:10:00,27.7,27.73,27.7,27.73,55000.0,19.5626,19.5838,19.5626,19.5838,55000.0
2005-06-17 12:15:00,27.73,27.79,27.73,27.78,45000.0,19.5838,19.6261,19.5838,19.6191,45000.0
2005-06-17 12:20:00,27.79,27.8,27.78,27.78,46800.0,19.6261,19.6332,19.6191,19.6191,46800.0
2005-06-17 12:25:00,27.78,27.78,27.72,27.76,31800.0,19.6191,19.6191,19.5767,19.605,31800.0
2005-06-17 12:30:00,27.76,27.77,27.73,27.77,55200.0,19.605,19.612,19.5838,19.612,55200.0
2005-06-17 12:35:00,27.77,27.8,27.75,27.75,45600.0,19.612,19.6332,19.5979,19.5979,45600.0
2005-06-17 12:40:00,27.75,27.79,27.75,27.79,51000.0,19.5979,19.6261,19.5979,19.6261,51000.0
2005-06-17 12:45:00,27.79,27.81,27.79,27.8,78200.0,19.6261,19.6403,19.6261,19.6332,78200.0
2005-06-17 12:50:00,27.8,27.84,27.79,27.84,19800.0,19.6332,19.6615,19.6261,19.6615,19800.0
2005-06-17 12:55:00,27.84,27.84,27.82,27.83,21400.0,19.6615,19.6615,19.6473,19.6544,21400.0
2005-06-17 13:00:00,27.83,27.84,27.82,27.83,50400.0,19.6544,19.6615,19.6473,19.6544,50400.0
2005-06-17 13:05:00,27.84,27.86,27.84,27.85,69200.0,19.6615,19.6756,19.6615,19.6685,69200.0
2005-06-17 13:10:00,27.87,27.87,27.84,27.85,56800.0,19.6826,19.6826,19.6615,19.6685,56800.0
2005-06-17 13:15:00,27.85,27.86,27.85,27.86,110200.0,19.6685,19.6756,19.6685,19.6756,110200.0
2005-06-17 13:20:00,27.87,27.93,27.87,27.93,37000.0,19.6826,19.725,19.6826,19.725,37000.0
2005-06-17 13:25:00,27.93,27.95,27.91,27.92,61400.0,19.725,19.7391,19.7109,19.718,61400.0
2005-06-17 13:30:00,27.92,27.98,27.92,27.98,107600.0,19.718,19.7603,19.718,19.7603,107600.0
2005-06-17 13:35:00,27.98,28.0,27.98,27.98,75800.0,19.7603,19.7744,19.7603,19.7603,75800.0
2005-06-17 13:40:00,27.98,27.98,27.96,27.98,18000.0,19.7603,19.7603,19.7462,19.7603,18000.0
2005-06-17 13:45:00,27.98,27.98,27.95,27.95,23200.0,19.7603,19.7603,19.7391,19.7391,23200.0
2005-06-17 13:50:00,27.96,27.96,27.94,27.95,27200.0,19.7462,19.7462,19.7321,19.7391,27200.0
2005-06-17 13:55:00,27.95,27.95,27.91,27.93,15000.0,19.7391,19.7391,19.7109,19.725,15000.0
2005-06-17 14:00:00,27.93,27.93,27.91,27.93,10800.0,19.725,19.725,19.7109,19.725,10800.0
2005-06-17 14:05:00,27.93,27.95,27.93,27.93,52000.0,19.725,19.7391,19.725,19.725,52000.0
2005-06-17 14:10:00,27.94,27.96,27.92,27.94,34200.0,19.7321,19.7462,19.718,19.7321,34200.0
2005-06-17 14:15:00,27.93,27.97,27.93,27.96,13400.0,19.725,19.7533,19.725,19.7462,13400.0
2005-06-17 14:20:00,27.95,27.95,27.92,27.94,16600.0,19.7391,19.7391,19.718,19.7321,16600.0
2005-06-17 14:25:00,27.94,27.95,27.92,27.93,29800.0,19.7321,19.7391,19.718,19.725,29800.0
2005-06-17 14:30:00,27.92,27.96,27.92,27.95,26600.0,19.718,19.7462,19.718,19.7391,26600.0
2005-06-17 14:35:00,27.95,27.99,27.95,27.99,38800.0,19.7391,19.7674,19.7391,19.7674,38800.0
2005-06-17 14:40:00,27.99,28.0,27.97,27.99,71000.0,19.7674,19.7744,19.7533,19.7674,71000.0
2005-06-17 14:45:00,27.97,27.98,27.95,27.95,21600.0,19.7533,19.7603,19.7391,19.7391,21600.0
2005-06-17 14:50:00,27.96,27.98,27.96,27.97,41600.0,19.7462,19.7603,19.7462,19.7533,41600.0
2005-06-17 14:55:00,27.97,28.0,27.97,27.99,47400.0,19.7533,19.7744,19.7533,19.7674,47400.0
2005-06-17 15:00:00,27.98,28.02,27.98,28.02,35000.0,19.7603,19.7886,19.7603,19.7886,35000.0
2005-06-17 15:05:00,28.01,28.07,28.01,28.07,19400.0,19.7815,19.8239,19.7815,19.8239,19400.0
2005-06-17 15:10:00,28.06,28.1,28.05,28.1,39800.0,19.8168,19.8451,19.8098,19.8451,39800.0
2005-06-17 15:15:00,28.09,28.14,28.09,28.13,34800.0,19.838,19.8733,19.838,19.8663,34800.0
2005-06-17 15:20:00,28.13,28.16,28.13,28.16,147000.0,19.8663,19.8874,19.8663,19.8874,147000.0
2005-06-17 15:25:00,28.16,28.17,28.14,28.17,138000.0,19.8874,19.8945,19.8733,19.8945,138000.0
2005-06-17 15:30:00,28.17,28.2,28.17,28.17,77200.0,19.8945,19.9157,19.8945,19.8945,77200.0
2005-06-17 15:35:00,28.17,28.22,28.17,28.18,32000.0,19.8945,19.9298,19.8945,19.9016,32000.0
2005-06-17 15:40:00,28.18,28.18,28.16,28.17,42600.0,19.9016,19.9016,19.8874,19.8945,42600.0
2005-06-17 15:45:00,28.16,28.17,28.1,28.13,90400.0,19.8874,19.8945,19.8451,19.8663,90400.0
2005-06-17 15:50:00,28.13,28.16,28.13,28.13,90200.0,19.8663,19.8874,19.8663,19.8663,90200.0
2005-06-17 15:55:00,28.13,28.13,28.09,28.1,224800.0,19.8663,19.8663,19.838,19.8451,224800.0
2005-06-20 09:30:00,28.58,28.59,28.5,28.55,106600.0,20.1841,20.1911,20.1276,20.1629,106600.0
2005-06-20 09:35:00,28.54,28.58,28.42,28.54,69400.0,20.1558,20.1841,20.0711,20.1558,69400.0
2005-06-20 09:40:00,28.54,28.68,28.54,28.63,80200.0,20.1558,20.2547,20.1558,20.2194,80200.0
2005-06-20 09:45:00,28.61,28.68,28.61,28.65,37200.0,20.2052,20.2547,20.2052,20.2335,37200.0
2005-06-20 09:50:00,28.65,28.71,28.63,28.68,46200.0,20.2335,20.2759,20.2194,20.2547,46200.0
2005-06-20 09:55:00,28.68,28.69,28.61,28.65,32000.0,20.2547,20.2617,20.2052,20.2335,32000.0
2005-06-20 10:00:00,28.66,28.66,28.59,28.59,113400.0,20.2406,20.2406,20.1911,20.1911,113400.0
2005-06-20 10:05:00,28.57,28.58,28.5,28.54,87600.0,20.177,20.1841,20.1276,20.1558,87600.0
2005-06-20 10:10:00,28.54,28.54,28.43,28.46,112400.0,20.1558,20.1558,20.0781,20.0993,112400.0
2005-06-20 10:15:00,28.46,28.55,28.45,28.49,119000.0,20.0993,20.1629,20.0923,20.1205,119000.0
2005-06-20 10:20:00,28.49,28.49,28.39,28.41,57600.0,20.1205,20.1205,20.0499,20.064,57600.0
2005-06-20 10:25:00,28.41,28.5,28.41,28.43,65200.0,20.064,20.1276,20.064,20.0781,65200.0
2005-06-20 10:30:00,28.43,28.56,28.43,28.49,115200.0,20.0781,20.1699,20.0781,20.1205,115200.0
2005-06-20 10:35:00,28.49,28.54,28.46,28.54,46600.0,20.1205,20.1558,20.0993,20.1558,46600.0
2005-06-20 10:40:00,28.53,28.53,28.41,28.45,114200.0,20.1488,20.1488,20.064,20.0923,114200.0
2005-06-20 10:45:00,28.45,28.48,28.44,28.44,42000.0,20.0923,20.1134,20.0852,20.0852,42000.0
2005-06-20 10:50:00,28.45,28.46,28.44,28.45,29400.0,20.0923,20.0993,20.0852,20.0923,29400.0
2005-06-20 10:55:00,28.46,28.47,28.41,28.43,66400.0,20.0993,20.1064,20.064,20.0781,66400.0
2005-06-20 11:00:00,28.43,28.45,28.38,28.39,63400.0,20.0781,20.0923,20.0428,20.0499,63400.0
2005-06-20 11:05:00,28.39,28.39,28.34,28.37,95400.0,20.0499,20.0499,20.0146,20.0358,95400.0
2005-06-20 11:10:00,28.38,28.41,28.35,28.41,109800.0,20.0428,20.064,20.0216,20.064,109800.0
2005-06-20 11:15:00,28.41,28.46,28.4,28.4,72000.0,20.064,20.0993,20.0569,20.0569,72000.0
2005-06-20 11:20:00,28.4,28.41,28.35,28.35,56000.0,20.0569,20.064,20.0216,20.0216,56000.0
2005-06-20 11:25:00,28.35,28.43,28.33,28.36,69000.0,20.0216,20.0781,20.0075,20.0287,69000.0
2005-06-20 11:30:00,28.36,28.38,28.34,28.35,41800.0,20.0287,20.0428,20.0146,20.0216,41800.0
2005-06-20 11:35:00,28.35,28.42,28.35,28.41,31400.0,20.0216,20.0711,20.0216,20.064,31400.0
2005-06-20 11:40:00,28.42,28.48,28.41,28.46,40000.0,20.0711,20.1134,20.064,20.0993,40000.0
2005-06-20 11:45:00,28.43,28.46,28.43,28.43,25800.0,20.0781,20.0993,20.0781,20.0781,25800.0
2005-06-20 11:50:00,28.43,28.43,28.39,28.4,17200.0,20.0781,20.0781,20.0499,20.0569,17200.0
2005-06-20 11:55:00,28.39,28.46,28.39,28.43,21800.0,20.0499,20.0993,20.0499,20.0781,21800.0
2005-06-20 12:00:00,28.43,28.48,28.43,28.43,22200.0,20.0781,20.1134,20.0781,20.0781,22200.0
2005-06-20 12:05:00,28.45,28.46,28.43,28.45,11200.0,20.0923,20.0993,20.0781,20.0923,11200.0
2005-06-20 12:10:00,28.45,28.48,28.44,28.47,12800.0,20.0923,20.1134,20.0852,20.1064,12800.0
2005-06-20 12:15:00,28.47,28.49,28.46,28.49,32000.0,20.1064,20.1205,20.0993,20.1205,32000.0
2005-06-20 12:20:00,28.49,28.55,28.49,28.52,55800.0,20.1205,20.1629,20.1205,20.1417,55800.0
2005-06-20 12:25:00,28.52,28.53,28.51,28.53,34600.0,20.1417,20.1488,20.1346,20.1488,34600.0
2005-06-20 12:30:00,28.53,28.54,28.51,28.54,36000.0,20.1488,20.1558,20.1346,20.1558,36000.0
2005-06-20 12:35:00,28.54,28.57,28.54,28.56,30000.0,20.1558,20.177,20.1558,20.1699,30000.0
2005-06-20 12:40:00,28.57,28.63,28.56,28.61,42400.0,20.177,20.2194,20.1699,20.2052,42400.0
2005-06-20 12:45:00,28.61,28.7,28.61,28.67,64400.0,20.2052,20.2688,20.2052,20.2476,64400.0
2005-06-20 12:50:00,28.7,28.72,28.66,28.66,58200.0,20.2688,20.2829,20.2406,20.2406,58200.0
2005-06-20 12:55:00,28.67,28.71,28.63,28.63,44200.0,20.2476,20.2759,20.2194,20.2194,44200.0
2005-06-20 13:00:00,28.64,28.65,28.62,28.63,21000.0,20.2264,20.2335,20.2123,20.2194,21000.0
2005-06-20 13:05:00,28.63,28.68,28.63,28.68,39000.0,20.2194,20.2547,20.2194,20.2547,39000.0
2005-06-20 13:10:00,28.68,28.7,28.67,28.67,29800.0,20.2547,20.2688,20.2476,20.2476,29800.0
2005-06-20 13:15:00,28.67,28.69,28.66,28.66,19400.0,20.2476,20.2617,20.2406,20.2406,19400.0
2005-06-20 13:20:00,28.66,28.7,28.66,28.69,52600.0,20.2406,20.2688,20.2406,20.2617,52600.0
2005-06-20 13:25:00,28.68,28.7,28.68,28.7,24600.0,20.2547,20.2688,20.2547,20.2688,24600.0
2005-06-20 13:30:00,28.7,28.72,28.7,28.71,31600.0,20.2688,20.2829,20.2688,20.2759,31600.0
2005-06-20 13:35:00,28.72,28.72,28.7,28.72,24200.0,20.2829,20.2829,20.2688,20.2829,24200.0
2005-06-20 13:40:00,28.72,28.84,28.71,28.84,102000.0,20.2829,20.3677,20.2759,20.3677,102000.0
2005-06-20 13:45:00,28.84,28.86,28.8,28.8,58800.0,20.3677,20.3818,20.3394,20.3394,58800.0
2005-06-20 13:50:00,28.8,28.8,28.74,28.77,17400.0,20.3394,20.3394,20.2971,20.3182,17400.0
2005-06-20 13:55:00,28.77,28.78,28.75,28.78,20800.0,20.3182,20.3253,20.3041,20.3253,20800.0
2005-06-20 14:00:00,28.78,28.78,28.73,28.77,27400.0,20.3253,20.3253,20.29,20.3182,27400.0
2005-06-20 14:05:00,28.78,28.79,28.77,28.79,24400.0,20.3253,20.3324,20.3182,20.3324,24400.0
2005-06-20 14:10:00,28.79,28.8,28.75,28.75,14400.0,20.3324,20.3394,20.3041,20.3041,14400.0
2005-06-20 14:15:00,28.75,28.75,28.7,28.72,33600.0,20.3041,20.3041,20.2688,20.2829,33600.0
2005-06-20 14:20:00,28.72,28.72,28.68,28.68,48600.0,20.2829,20.2829,20.2547,20.2547,48600.0
2005-06-20 14:25:00,28.69,28.7,28.67,28.7,18000.0,20.2617,20.2688,20.2476,20.2688,18000.0
2005-06-20 14:30:00,28.7,28.74,28.69,28.74,36000.0,20.2688,20.2971,20.2617,20.2971,36000.0
2005-06-20 14:35:00,28.74,28.8,28.74,28.8,82600.0,20.2971,20.3394,20.2971,20.3394,82600.0
2005-06-20 14:40:00,28.8,28.81,28.79,28.79,28200.0,20.3394,20.3465,20.3324,20.3324,28200.0
2005-06-20 14:45:00,28.78,28.78,28.73,28.75,38800.0,20.3253,20.3253,20.29,20.3041,38800.0
2005-06-20 14:50:00,28.74,28.75,28.73,28.75,28000.0,20.2971,20.3041,20.29,20.3041,28000.0
2005-06-20 14:55:00,28.75,28.75,28.74,28.75,31400.0,20.3041,20.3041,20.2971,20.3041,31400.0
2005-06-20 15:00:00,28.75,28.75,28.69,28.74,45400.0,20.3041,20.3041,20.2617,20.2971,45400.0
2005-06-20 15:05:00,28.72,28.83,28.72,28.82,59800.0,20.2829,20.3606,20.2829,20.3536,59800.0
2005-06-20 15:10:00,28.82,28.82,28.75,28.78,94400.0,20.3536,20.3536,20.3041,20.3253,94400.0
2005-06-20 15:15:00,28.77,28.78,28.76,28.77,52400.0,20.3182,20.3253,20.3112,20.3182,52400.0
2005-06-20 15:20:00,28.77,28.81,28.77,28.78,74800.0,20.3182,20.3465,20.3182,20.3253,74800.0
2005-06-20 15:25:00,28.78,28.78,28.74,28.77,41600.0,20.3253,20.3253,20.2971,20.3182,41600.0
2005-06-20 15:30:00,28.76,28.79,28.75,28.78,33400.0,20.3112,20.3324,20.3041,20.3253,33400.0
2005-06-20 15:35:00,28.77,28.77,28.73,28.74,92200.0,20.3182,20.3182,20.29,20.2971,92200.0
2005-06-20 15:40:00,28.74,28.74,28.63,28.65,180600.0,20.2971,20.2971,20.2194,20.2335,180600.0
2005-06-20 15:45:00,28.65,28.7,28.64,28.69,111200.0,20.2335,20.2688,20.2264,20.2617,111200.0
2005-06-20 15:50:00,28.7,28.72,28.68,28.71,126000.0,20.2688,20.2829,20.2547,20.2759,126000.0
2005-06-20 15:55:00,28.71,28.71,28.68,28.68,104000.0,20.2759,20.2759,20.2547,20.2547,104000.0
2005-06-21 09:30:00,28.5,28.55,28.47,28.53,94600.0,20.1276,20.1629,20.1064,20.1488,94600.0
2005-06-21 09:35:00,28.54,28.63,28.52,28.6,58800.0,20.1558,20.2194,20.1417,20.1982,58800.0
2005-06-21 09:40:00,28.6,28.72,28.59,28.66,62800.0,20.1982,20.2829,20.1911,20.2406,62800.0
2005-06-21 09:45:00,28.67,28.69,28.48,28.49,94600.0,20.2476,20.2617,20.1134,20.1205,94600.0
2005-06-21 09:50:00,28.5,28.57,28.43,28.46,109000.0,20.1276,20.177,20.0781,20.0993,109000.0
2005-06-21 09:55:00,28.48,28.53,28.38,28.43,46400.0,20.1134,20.1488,20.0428,20.0781,46400.0
2005-06-21 10:00:00,28.43,28.44,28.31,28.33,56200.0,20.0781,20.0852,19.9934,20.0075,56200.0
2005-06-21 10:05:00,28.33,28.41,28.3,28.41,42000.0,20.0075,20.064,19.9863,20.064,42000.0
2005-06-21 10:10:00,28.41,28.43,28.36,28.36,46600.0,20.064,20.0781,20.0287,20.0287,46600.0
2005-06-21 10:15:00,28.38,28.43,28.34,28.34,34800.0,20.0428,20.0781,20.0146,20.0146,34800.0
2005-06-21 10:20:00,28.34,28.4,28.29,28.29,56200.0,20.0146,20.0569,19.9793,19.9793,56200.0
2005-06-21 10:25:00,28.29,28.39,28.25,28.38,42400.0,19.9793,20.0499,19.951,20.0428,42400.0
2005-06-21 10:30:00,28.39,28.4,28.32,28.35,44600.0,20.0499,20.0569,20.0004,20.0216,44600.0
2005-06-21 10:35:00,28.36,28.43,28.36,28.37,25000.0,20.0287,20.0781,20.0287,20.0358,25000.0
2005-06-21 10:40:00,28.37,28.43,28.34,28.39,22000.0,20.0358,20.0781,20.0146,20.0499,22000.0
2005-06-21 10:45:00,28.39,28.46,28.39,28.45,24000.0,20.0499,20.0993,20.0499,20.0923,24000.0
2005-06-21 10:50:00,28.45,28.45,28.38,28.38,34000.0,20.0923,20.0923,20.0428,20.0428,34000.0
2005-06-21 10:55:00,28.39,28.43,28.38,28.43,25200.0,20.0499,20.0781,20.0428,20.0781,25200.0
2005-06-21 11:00:00,28.42,28.45,28.41,28.45,25200.0,20.0711,20.0923,20.064,20.0923,25200.0
2005-06-21 11:05:00,28.45,28.45,28.38,28.4,49000.0,20.0923,20.0923,20.0428,20.0569,49000.0
2005-06-21 11:10:00,28.4,28.46,28.38,28.46,36600.0,20.0569,20.0993,20.0428,20.0993,36600.0
2005-06-21 11:15:00,28.46,28.46,28.41,28.43,28800.0,20.0993,20.0993,20.064,20.0781,28800.0
2005-06-21 11:20:00,28.41,28.42,28.35,28.38,21800.0,20.064,20.0711,20.0216,20.0428,21800.0
2005-06-21 11:25:00,28.36,28.36,28.25,28.25,26600.0,20.0287,20.0287,19.951,19.951,26600.0
2005-06-21 11:30:00,28.25,28.29,28.23,28.29,41200.0,19.951,19.9793,19.9369,19.9793,41200.0
2005-06-21 11:35:00,28.29,28.31,28.25,28.25,31000.0,19.9793,19.9934,19.951,19.951,31000.0
2005-06-21 11:40:00,28.25,28.27,28.24,28.25,23000.0,19.951,19.9651,19.9439,19.951,23000.0
2005-06-21 11:45:00,28.26,28.27,28.2,28.2,22600.0,19.9581,19.9651,19.9157,19.9157,22600.0
2005-06-21 11:50:00,28.21,28.21,28.16,28.17,15000.0,19.9228,19.9228,19.8874,19.8945,15000.0
2005-06-21 11:55:00,28.18,28.2,28.15,28.16,42200.0,19.9016,19.9157,19.8804,19.8874,42200.0
2005-06-21 12:00:00,28.16,28.25,28.16,28.25,66800.0,19.8874,19.951,19.8874,19.951,66800.0
2005-06-21 12:05:00,28.25,28.29,28.24,28.24,47800.0,19.951,19.9793,19.9439,19.9439,47800.0
2005-06-21 12:10:00,28.24,28.25,28.23,28.25,19800.0,19.9439,19.951,19.9369,19.951,19800.0
2005-06-21 12:15:00,28.25,28.27,28.25,28.25,13200.0,19.951,19.9651,19.951,19.951,13200.0
2005-06-21 12:20:00,28.25,28.28,28.25,28.26,29600.0,19.951,19.9722,19.951,19.9581,29600.0
2005-06-21 12:25:00,28.27,28.27,28.22,28.26,31800.0,19.9651,19.9651,19.9298,19.9581,31800.0
2005-06-21 12:30:00,28.26,28.3,28.26,28.3,43800.0,19.9581,19.9863,19.9581,19.9863,43800.0
2005-06-21 12:35:00,28.32,28.32,28.27,28.31,47200.0,20.0004,20.0004,19.9651,19.9934,47200.0
2005-06-21 12:40:00,28.31,28.39,28.3,28.35,57600.0,19.9934,20.0499,19.9863,20.0216,57600.0
2005-06-21 12:45:00,28.34,28.39,28.32,28.38,40000.0,20.0146,20.0499,20.0004,20.0428,40000.0
2005-06-21 12:50:00,28.39,28.45,28.39,28.42,81200.0,20.0499,20.0923,20.0499,20.0711,81200.0
2005-06-21 12:55:00,28.41,28.44,28.39,28.41,42600.0,20.064,20.0852,20.0499,20.064,42600.0
2005-06-21 13:00:00,28.39,28.4,28.36,28.38,19000.0,20.0499,20.0569,20.0287,20.0428,19000.0
2005-06-21 13:05:00,28.39,28.4,28.37,28.39,16800.0,20.0499,20.0569,20.0358,20.0499,16800.0
2005-06-21 13:10:00,28.36,28.36,28.33,28.33,21800.0,20.0287,20.0287,20.0075,20.0075,21800.0
2005-06-21 13:15:00,28.34,28.34,28.32,28.34,17000.0,20.0146,20.0146,20.0004,20.0146,17000.0
2005-06-21 13:20:00,28.33,28.38,28.32,28.36,39800.0,20.0075,20.0428,20.0004,20.0287,39800.0
2005-06-21 13:25:00,28.36,28.4,28.35,28.35,42600.0,20.0287,20.0569,20.0216,20.0216,42600.0
2005-06-21 13:30:00,28.36,28.4,28.35,28.39,37000.0,20.0287,20.0569,20.0216,20.0499,37000.0
2005-06-21 13:35:00,28.39,28.5,28.36,28.46,49200.0,20.0499,20.1276,20.0287,20.0993,49200.0
2005-06-21 13:40:00,28.51,28.55,28.45,28.54,158800.0,20.1346,20.1629,20.0923,20.1558,158800.0
2005-06-21 13:45:00,28.55,28.55,28.45,28.45,175200.0,20.1629,20.1629,20.0923,20.0923,175200.0
2005-06-21 13:50:00,28.45,28.46,28.43,28.43,37800.0,20.0923,20.0993,20.0781,20.0781,37800.0
2005-06-21 13:55:00,28.43,28.43,28.39,28.39,40000.0,20.0781,20.0781,20.0499,20.0499,40000.0
2005-06-21 14:00:00,28.39,28.41,28.35,28.38,60800.0,20.0499,20.064,20.0216,20.0428,60800.0
2005-06-21 14:05:00,28.38,28.38,28.32,28.35,57000.0,20.0428,20.0428,20.0004,20.0216,57000.0
2005-06-21 14:10:00,28.34,28.39,28.34,28.39,47600.0,20.0146,20.0499,20.0146,20.0499,47600.0
2005-06-21 14:15:00,28.38,28.42,28.34,28.39,44200.0,20.0428,20.0711,20.0146,20.0499,44200.0
2005-06-21 14:20:00,28.39,28.45,28.38,28.38,29600.0,20.0499,20.0923,20.0428,20.0428,29600.0
2005-06-21 14:25:00,28.38,28.39,28.34,28.35,80000.0,20.0428,20.0499,20.0146,20.0216,80000.0
2005-06-21 14:30:00,28.35,28.39,28.35,28.38,58400.0,20.0216,20.0499,20.0216,20.0428,58400.0
2005-06-21 14:35:00,28.36,28.38,28.34,28.35,38200.0,20.0287,20.0428,20.0146,20.0216,38200.0
2005-06-21 14:40:00,28.34,28.36,28.34,28.36,22000.0,20.0146,20.0287,20.0146,20.0287,22000.0
2005-06-21 14:45:00,28.36,28.36,28.35,28.36,36400.0,20.0287,20.0287,20.0216,20.0287,36400.0
2005-06-21 14:50:00,28.36,28.4,28.35,28.38,61800.0,20.0287,20.0569,20.0216,20.0428,61800.0
2005-06-21 14:55:00,28.38,28.42,28.34,28.42,86600.0,20.0428,20.0711,20.0146,20.0711,86600.0
2005-06-21 15:00:00,28.42,28.42,28.4,28.42,44200.0,20.0711,20.0711,20.0569,20.0711,44200.0
2005-06-21 15:05:00,28.42,28.45,28.42,28.43,56600.0,20.0711,20.0923,20.0711,20.0781,56600.0
2005-06-21 15:10:00,28.43,28.43,28.37,28.43,121800.0,20.0781,20.0781,20.0358,20.0781,121800.0
2005-06-21 15:15:00,28.44,28.48,28.34,28.35,177400.0,20.0852,20.1134,20.0146,20.0216,177400.0
2005-06-21 15:20:00,28.36,28.41,28.36,28.41,106600.0,20.0287,20.064,20.0287,20.064,106600.0
2005-06-21 15:25:00,28.41,28.42,28.3,28.3,103000.0,20.064,20.0711,19.9863,19.9863,103000.0
2005-06-21 15:30:00,28.3,28.3,28.21,28.21,92200.0,19.9863,19.9863,19.9228,19.9228,92200.0
2005-06-21 15:35:00,28.21,28.24,28.21,28.24,83800.0,19.9228,19.9439,19.9228,19.9439,83800.0
2005-06-21 15:40:00,28.23,28.23,28.16,28.18,116600.0,19.9369,19.9369,19.8874,19.9016,116600.0
2005-06-21 15:45:00,28.18,28.23,28.18,28.23,68000.0,19.9016,19.9369,19.9016,19.9369,68000.0
2005-06-21 15:50:00,28.25,28.31,28.23,28.3,267000.0,19.951,19.9934,19.9369,19.9863,267000.0
2005-06-21 15:55:00,28.3,28.32,28.22,28.25,209000.0,19.9863,20.0004,19.9298,19.951,209000.0
2005-06-22 09:35:00,28.5,28.55,28.48,28.55,237800.0,20.1276,20.1629,20.1134,20.1629,237800.0
2005-06-22 09:40:00,28.56,28.56,28.48,28.49,88600.0,20.1699,20.1699,20.1134,20.1205,88600.0
2005-06-22 09:45:00,28.5,28.51,28.4,28.4,94200.0,20.1276,20.1346,20.0569,20.0569,94200.0
2005-06-22 09:50:00,28.38,28.5,28.38,28.46,107000.0,20.0428,20.1276,20.0428,20.0993,107000.0
2005-06-22 09:55:00,28.45,28.5,28.44,28.5,61600.0,20.0923,20.1276,20.0852,20.1276,61600.0
2005-06-22 10:00:00,28.5,28.5,28.48,28.49,79600.0,20.1276,20.1276,20.1134,20.1205,79600.0
2005-06-22 10:05:00,28.49,28.57,28.49,28.54,226800.0,20.1205,20.177,20.1205,20.1558,226800.0
2005-06-22 10:10:00,28.54,28.65,28.54,28.63,152000.0,20.1558,20.2335,20.1558,20.2194,152000.0
2005-06-22 10:15:00,28.63,28.64,28.6,28.64,43000.0,20.2194,20.2264,20.1982,20.2264,43000.0
2005-06-22 10:20:00,28.65,28.71,28.64,28.68,88200.0,20.2335,20.2759,20.2264,20.2547,88200.0
2005-06-22 10:25:00,28.68,28.8,28.68,28.72,77200.0,20.2547,20.3394,20.2547,20.2829,77200.0
2005-06-22 10:30:00,28.72,28.84,28.45,28.45,193200.0,20.2829,20.3677,20.0923,20.0923,193200.0
2005-06-22 10:35:00,28.48,28.53,28.43,28.48,184600.0,20.1134,20.1488,20.0781,20.1134,184600.0
2005-06-22 10:40:00,28.48,28.52,28.44,28.49,85000.0,20.1134,20.1417,20.0852,20.1205,85000.0
2005-06-22 10:45:00,28.51,28.65,28.51,28.58,133600.0,20.1346,20.2335,20.1346,20.1841,133600.0
2005-06-22 10:50:00,28.6,28.6,28.55,28.59,42400.0,20.1982,20.1982,20.1629,20.1911,42400.0
2005-06-22 10:55:00,28.59,28.6,28.58,28.6,27800.0,20.1911,20.1982,20.1841,20.1982,27800.0
2005-06-22 11:00:00,28.61,28.71,28.6,28.71,132000.0,20.2052,20.2759,20.1982,20.2759,132000.0
2005-06-22 11:05:00,28.71,28.71,28.59,28.65,84000.0,20.2759,20.2759,20.1911,20.2335,84000.0
2005-06-22 11:10:00,28.66,28.72,28.66,28.67,72600.0,20.2406,20.2829,20.2406,20.2476,72600.0
2005-06-22 11:15:00,28.63,28.73,28.63,28.69,159400.0,20.2194,20.29,20.2194,20.2617,159400.0
2005-06-22 11:20:00,28.68,28.68,28.63,28.63,60000.0,20.2547,20.2547,20.2194,20.2194,60000.0
2005-06-22 11:25:00,28.63,28.65,28.62,28.63,62000.0,20.2194,20.2335,20.2123,20.2194,62000.0
2005-06-22 11:30:00,28.63,28.7,28.63,28.7,97600.0,20.2194,20.2688,20.2194,20.2688,97600.0
2005-06-22 11:35:00,28.68,28.7,28.56,28.6,93200.0,20.2547,20.2688,20.1699,20.1982,93200.0
2005-06-22 11:40:00,28.58,28.6,28.43,28.49,189200.0,20.1841,20.1982,20.0781,20.1205,189200.0
2005-06-22 11:45:00,28.49,28.52,28.43,28.44,377400.0,20.1205,20.1417,20.0781,20.0852,377400.0
2005-06-22 11:50:00,28.44,28.44,28.35,28.44,134200.0,20.0852,20.0852,20.0216,20.0852,134200.0
2005-06-22 11:55:00,28.44,28.45,28.3,28.38,137000.0,20.0852,20.0923,19.9863,20.0428,137000.0
2005-06-22 12:00:00,28.4,28.42,28.4,28.4,103000.0,20.0569,20.0711,20.0569,20.0569,103000.0
2005-06-22 12:05:00,28.4,28.45,28.37,28.39,98600.0,20.0569,20.0923,20.0358,20.0499,98600.0
2005-06-22 12:10:00,28.39,28.42,28.35,28.42,133200.0,20.0499,20.0711,20.0216,20.0711,133200.0
2005-06-22 12:15:00,28.43,28.46,28.4,28.45,111400.0,20.0781,20.0993,20.0569,20.0923,111400.0
2005-06-22 12:20:00,28.46,28.46,28.36,28.38,60400.0,20.0993,20.0993,20.0287,20.0428,60400.0
2005-06-22 12:25:00,28.38,28.41,28.34,28.4,107400.0,20.0428,20.064,20.0146,20.0569,107400.0
2005-06-22 12:30:00,28.39,28.39,28.34,28.35,57400.0,20.0499,20.0499,20.0146,20.0216,57400.0
2005-06-22 12:35:00,28.35,28.4,28.33,28.4,71800.0,20.0216,20.0569,20.0075,20.0569,71800.0
2005-06-22 12:40:00,28.4,28.47,28.39,28.45,106200.0,20.0569,20.1064,20.0499,20.0923,106200.0
2005-06-22 12:45:00,28.44,28.53,28.43,28.53,114000.0,20.0852,20.1488,20.0781,20.1488,114000.0
2005-06-22 12:50:00,28.53,28.54,28.47,28.47,264800.0,20.1488,20.1558,20.1064,20.1064,264800.0
2005-06-22 12:55:00,28.46,28.48,28.44,28.44,37400.0,20.0993,20.1134,20.0852,20.0852,37400.0
2005-06-22 13:00:00,28.44,28.49,28.43,28.48,41600.0,20.0852,20.1205,20.0781,20.1134,41600.0
2005-06-22 13:05:00,28.49,28.5,28.47,28.47,40600.0,20.1205,20.1276,20.1064,20.1064,40600.0
2005-06-22 13:10:00,28.47,28.47,28.45,28.46,36600.0,20.1064,20.1064,20.0923,20.0993,36600.0
2005-06-22 13:15:00,28.45,28.46,28.39,28.41,45800.0,20.0923,20.0993,20.0499,20.064,45800.0
2005-06-22 13:20:00,28.41,28.43,28.39,28.42,113200.0,20.064,20.0781,20.0499,20.0711,113200.0
2005-06-22 13:25:00,28.44,28.47,28.42,28.46,28400.0,20.0852,20.1064,20.0711,20.0993,28400.0
2005-06-22 13:30:00,28.46,28.46,28.41,28.41,85800.0,20.0993,20.0993,20.064,20.064,85800.0
2005-06-22 13:35:00,28.41,28.43,28.39,28.4,68600.0,20.064,20.0781,20.0499,20.0569,68600.0
2005-06-22 13:40:00,28.41,28.43,28.41,28.42,50400.0,20.064,20.0781,20.064,20.0711,50400.0
2005-06-22 13:45:00,28.42,28.42,28.4,28.4,41600.0,20.0711,20.0711,20.0569,20.0569,41600.0
2005-06-22 13:50:00,28.39,28.39,28.33,28.37,54000.0,20.0499,20.0499,20.0075,20.0358,54000.0
2005-06-22 13:55:00,28.37,28.46,28.37,28.43,41000.0,20.0358,20.0993,20.0358,20.0781,41000.0
2005-06-22 14:00:00,28.43,28.43,28.36,28.36,42000.0,20.0781,20.0781,20.0287,20.0287,42000.0
2005-06-22 14:05:00,28.36,28.36,28.3,28.3,25400.0,20.0287,20.0287,19.9863,19.9863,25400.0
2005-06-22 14:10:00,28.3,28.35,28.29,28.35,26200.0,19.9863,20.0216,19.9793,20.0216,26200.0
2005-06-22 14:15:00,28.36,28.37,28.36,28.37,17600.0,20.0287,20.0358,20.0287,20.0358,17600.0
2005-06-22 14:20:00,28.36,28.39,28.36,28.38,25600.0,20.0287,20.0499,20.0287,20.0428,25600.0
2005-06-22 14:25:00,28.38,28.41,28.38,28.41,16200.0,20.0428,20.064,20.0428,20.064,16200.0
2005-06-22 14:30:00,28.41,28.43,28.38,28.38,136600.0,20.064,20.0781,20.0428,20.0428,136600.0
2005-06-22 14:35:00,28.39,28.4,28.38,28.39,20600.0,20.0499,20.0569,20.0428,20.0499,20600.0
2005-06-22 14:40:00,28.4,28.41,28.38,28.41,13000.0,20.0569,20.064,20.0428,20.064,13000.0
2005-06-22 14:45:00,28.41,28.5,28.41,28.49,69800.0,20.064,20.1276,20.064,20.1205,69800.0
2005-06-22 14:50:00,28.5,28.5,28.46,28.5,59400.0,20.1276,20.1276,20.0993,20.1276,59400.0
2005-06-22 14:55:00,28.5,28.53,28.5,28.51,94400.0,20.1276,20.1488,20.1276,20.1346,94400.0
2005-06-22 15:00:00,28.51,28.52,28.48,28.51,38600.0,20.1346,20.1417,20.1134,20.1346,38600.0
2005-06-22 15:05:00,28.51,28.52,28.48,28.49,56200.0,20.1346,20.1417,20.1134,20.1205,56200.0
2005-06-22 15:10:00,28.49,28.5,28.47,28.48,110000.0,20.1205,20.1276,20.1064,20.1134,110000.0
2005-06-22 15:15:00,28.47,28.49,28.47,28.48,50400.0,20.1064,20.1205,20.1064,20.1134,50400.0
2005-06-22 15:20:00,28.48,28.51,28.48,28.5,65000.0,20.1134,20.1346,20.1134,20.1276,65000.0
2005-06-22 15:25:00,28.49,28.49,28.44,28.44,47800.0,20.1205,20.1205,20.0852,20.0852,47800.0
2005-06-22 15:30:00,28.45,28.45,28.39,28.41,106000.0,20.0923,20.0923,20.0499,20.064,106000.0
2005-06-22 15:35:00,28.4,28.46,28.4,28.43,99800.0,20.0569,20.0993,20.0569,20.0781,99800.0
2005-06-22 15:40:00,28.43,28.43,28.38,28.4,74800.0,20.0781,20.0781,20.0428,20.0569,74800.0
2005-06-22 15:45:00,28.4,28.43,28.38,28.41,91200.0,20.0569,20.0781,20.0428,20.064,91200.0
2005-06-22 15:50:00,28.41,28.47,28.4,28.47,97800.0,20.064,20.1064,20.0569,20.1064,97800.0
2005-06-22 15:55:00,28.45,28.47,28.45,28.45,191400.0,20.0923,20.1064,20.0923,20.0923,191400.0
2005-06-23 09:30:00,28.5,28.5,28.4,28.4,85600.0,20.1276,20.1276,20.0569,20.0569,85600.0
2005-06-23 09:35:00,28.42,28.53,28.42,28.47,51400.0,20.0711,20.1488,20.0711,20.1064,51400.0
2005-06-23 09:40:00,28.47,28.5,28.47,28.5,36800.0,20.1064,20.1276,20.1064,20.1276,36800.0
2005-06-23 09:45:00,28.49,28.51,28.46,28.48,73400.0,20.1205,20.1346,20.0993,20.1134,73400.0
2005-06-23 09:50:00,28.48,28.52,28.35,28.46,51000.0,20.1134,20.1417,20.0216,20.0993,51000.0
2005-06-23 09:55:00,28.46,28.51,28.42,28.5,31800.0,20.0993,20.1346,20.0711,20.1276,31800.0
2005-06-23 10:00:00,28.5,28.5,28.46,28.5,39000.0,20.1276,20.1276,20.0993,20.1276,39000.0
2005-06-23 10:05:00,28.5,28.55,28.48,28.54,53600.0,20.1276,20.1629,20.1134,20.1558,53600.0
2005-06-23 10:10:00,28.55,28.61,28.52,28.53,41600.0,20.1629,20.2052,20.1417,20.1488,41600.0
2005-06-23 10:15:00,28.52,28.6,28.52,28.56,61600.0,20.1417,20.1982,20.1417,20.1699,61600.0
2005-06-23 10:20:00,28.57,28.6,28.53,28.6,193000.0,20.177,20.1982,20.1488,20.1982,193000.0
2005-06-23 10:25:00,28.64,28.64,28.58,28.63,41000.0,20.2264,20.2264,20.1841,20.2194,41000.0
2005-06-23 10:30:00,28.61,28.64,28.5,28.64,111200.0,20.2052,20.2264,20.1276,20.2264,111200.0
2005-06-23 10:35:00,28.64,28.66,28.59,28.61,60400.0,20.2264,20.2406,20.1911,20.2052,60400.0
2005-06-23 10:40:00,28.61,28.65,28.59,28.65,96600.0,20.2052,20.2335,20.1911,20.2335,96600.0
2005-06-23 10:45:00,28.65,28.67,28.61,28.64,34800.0,20.2335,20.2476,20.2052,20.2264,34800.0
2005-06-23 10:50:00,28.65,28.74,28.61,28.74,73600.0,20.2335,20.2971,20.2052,20.2971,73600.0
2005-06-23 10:55:00,28.74,28.76,28.61,28.63,47600.0,20.2971,20.3112,20.2052,20.2194,47600.0
2005-06-23 11:00:00,28.62,28.7,28.61,28.64,99000.0,20.2123,20.2688,20.2052,20.2264,99000.0
2005-06-23 11:05:00,28.64,28.68,28.61,28.68,79600.0,20.2264,20.2547,20.2052,20.2547,79600.0
2005-06-23 11:10:00,28.68,28.74,28.68,28.7,37000.0,20.2547,20.2971,20.2547,20.2688,37000.0
2005-06-23 11:15:00,28.7,28.7,28.65,28.67,59600.0,20.2688,20.2688,20.2335,20.2476,59600.0
2005-06-23 11:20:00,28.67,28.79,28.67,28.77,40400.0,20.2476,20.3324,20.2476,20.3182,40400.0
2005-06-23 11:25:00,28.77,28.79,28.74,28.74,29600.0,20.3182,20.3324,20.2971,20.2971,29600.0
2005-06-23 11:30:00,28.74,28.74,28.71,28.74,36200.0,20.2971,20.2971,20.2759,20.2971,36200.0
2005-06-23 11:35:00,28.75,28.77,28.73,28.75,31400.0,20.3041,20.3182,20.29,20.3041,31400.0
2005-06-23 11:40:00,28.75,28.75,28.69,28.69,15800.0,20.3041,20.3041,20.2617,20.2617,15800.0
2005-06-23 11:45:00,28.7,28.77,28.7,28.72,31000.0,20.2688,20.3182,20.2688,20.2829,31000.0
2005-06-23 11:50:00,28.72,28.74,28.69,28.7,29800.0,20.2829,20.2971,20.2617,20.2688,29800.0
2005-06-23 11:55:00,28.69,28.7,28.67,28.68,21600.0,20.2617,20.2688,20.2476,20.2547,21600.0
2005-06-23 12:00:00,28.68,28.78,28.68,28.74,48600.0,20.2547,20.3253,20.2547,20.2971,48600.0
2005-06-23 12:05:00,28.77,28.77,28.73,28.73,60400.0,20.3182,20.3182,20.29,20.29,60400.0
2005-06-23 12:10:00,28.73,28.79,28.73,28.73,57200.0,20.29,20.3324,20.29,20.29,57200.0
2005-06-23 12:15:00,28.73,28.82,28.73,28.8,75600.0,20.29,20.3536,20.29,20.3394,75600.0
2005-06-23 12:20:00,28.79,28.79,28.75,28.78,35200.0,20.3324,20.3324,20.3041,20.3253,35200.0
2005-06-23 12:25:00,28.79,28.8,28.77,28.79,25200.0,20.3324,20.3394,20.3182,20.3324,25200.0
2005-06-23 12:30:00,28.79,28.86,28.78,28.86,44400.0,20.3324,20.3818,20.3253,20.3818,44400.0
2005-06-23 12:35:00,28.86,28.94,28.85,28.89,42000.0,20.3818,20.4383,20.3747,20.403,42000.0
2005-06-23 12:40:00,28.9,28.94,28.9,28.92,38000.0,20.4101,20.4383,20.4101,20.4242,38000.0
2005-06-23 12:45:00,28.9,28.94,28.89,28.91,19800.0,20.4101,20.4383,20.403,20.4171,19800.0
2005-06-23 12:50:00,28.91,28.96,28.91,28.95,49800.0,20.4171,20.4524,20.4171,20.4454,49800.0
2005-06-23 12:55:00,28.95,28.96,28.86,28.9,36200.0,20.4454,20.4524,20.3818,20.4101,36200.0
2005-06-23 13:00:00,28.91,28.93,28.89,28.92,17400.0,20.4171,20.4312,20.403,20.4242,17400.0
2005-06-23 13:05:00,28.92,28.93,28.89,28.9,33600.0,20.4242,20.4312,20.403,20.4101,33600.0
2005-06-23 13:10:00,28.91,28.92,28.89,28.9,11400.0,20.4171,20.4242,20.403,20.4101,11400.0
2005-06-23 13:15:00,28.9,28.9,28.88,28.88,21600.0,20.4101,20.4101,20.3959,20.3959,21600.0
2005-06-23 13:20:00,28.88,28.95,28.88,28.92,27400.0,20.3959,20.4454,20.3959,20.4242,27400.0
2005-06-23 13:25:00,28.93,28.95,28.92,28.93,20200.0,20.4312,20.4454,20.4242,20.4312,20200.0
2005-06-23 13:30:00,28.93,28.95,28.93,28.94,26200.0,20.4312,20.4454,20.4312,20.4383,26200.0
2005-06-23 13:35:00,28.94,28.95,28.85,28.85,72800.0,20.4383,20.4454,20.3747,20.3747,72800.0
2005-06-23 13:40:00,28.86,28.9,28.81,28.83,291600.0,20.3818,20.4101,20.3465,20.3606,291600.0
2005-06-23 13:45:00,28.84,28.85,28.72,28.77,38800.0,20.3677,20.3747,20.2829,20.3182,38800.0
2005-06-23 13:50:00,28.77,28.77,28.63,28.68,69200.0,20.3182,20.3182,20.2194,20.2547,69200.0
2005-06-23 13:55:00,28.68,28.68,28.55,28.57,133200.0,20.2547,20.2547,20.1629,20.177,133200.0
2005-06-23 14:00:00,28.57,28.6,28.57,28.57,79400.0,20.177,20.1982,20.177,20.177,79400.0
2005-06-23 14:05:00,28.56,28.56,28.46,28.5,45800.0,20.1699,20.1699,20.0993,20.1276,45800.0
2005-06-23 14:10:00,28.5,28.56,28.5,28.53,57000.0,20.1276,20.1699,20.1276,20.1488,57000.0
2005-06-23 14:15:00,28.53,28.55,28.5,28.55,21400.0,20.1488,20.1629,20.1276,20.1629,21400.0
2005-06-23 14:20:00,28.55,28.57,28.53,28.57,26200.0,20.1629,20.177,20.1488,20.177,26200.0
2005-06-23 14:25:00,28.56,28.56,28.48,28.48,66200.0,20.1699,20.1699,20.1134,20.1134,66200.0
2005-06-23 14:30:00,28.48,28.48,28.43,28.44,61600.0,20.1134,20.1134,20.0781,20.0852,61600.0
2005-06-23 14:35:00,28.44,28.54,28.43,28.54,40200.0,20.0852,20.1558,20.0781,20.1558,40200.0
2005-06-23 14:40:00,28.54,28.57,28.49,28.51,25800.0,20.1558,20.177,20.1205,20.1346,25800.0
2005-06-23 14:45:00,28.52,28.53,28.5,28.52,18000.0,20.1417,20.1488,20.1276,20.1417,18000.0
2005-06-23 14:50:00,28.52,28.52,28.4,28.4,42600.0,20.1417,20.1417,20.0569,20.0569,42600.0
2005-06-23 14:55:00,28.4,28.48,28.4,28.48,40400.0,20.0569,20.1134,20.0569,20.1134,40400.0
2005-06-23 15:00:00,28.48,28.48,28.4,28.4,43800.0,20.1134,20.1134,20.0569,20.0569,43800.0
2005-06-23 15:05:00,28.4,28.4,28.25,28.25,52600.0,20.0569,20.0569,19.951,19.951,52600.0
2005-06-23 15:10:00,28.25,28.33,28.25,28.31,55800.0,19.951,20.0075,19.951,19.9934,55800.0
2005-06-23 15:15:00,28.32,28.34,28.28,28.33,43000.0,20.0004,20.0146,19.9722,20.0075,43000.0
2005-06-23 15:20:00,28.33,28.34,28.3,28.34,60000.0,20.0075,20.0146,19.9863,20.0146,60000.0
2005-06-23 15:25:00,28.35,28.42,28.3,28.33,146200.0,20.0216,20.0711,19.9863,20.0075,146200.0
2005-06-23 15:30:00,28.33,28.35,28.32,28.35,76600.0,20.0075,20.0216,20.0004,20.0216,76600.0
2005-06-23 15:35:00,28.35,28.36,28.32,28.33,51600.0,20.0216,20.0287,20.0004,20.0075,51600.0
2005-06-23 15:40:00,28.33,28.36,28.32,28.35,67600.0,20.0075,20.0287,20.0004,20.0216,67600.0
2005-06-23 15:45:00,28.36,28.38,28.36,28.36,30600.0,20.0287,20.0428,20.0287,20.0287,30600.0
2005-06-23 15:50:00,28.36,28.38,28.34,28.35,68400.0,20.0287,20.0428,20.0146,20.0216,68400.0
2005-06-23 15:55:00,28.35,28.36,28.32,28.36,124800.0,20.0216,20.0287,20.0004,20.0287,124800.0
2005-06-24 09:30:00,28.45,28.49,28.43,28.44,48200.0,20.0923,20.1205,20.0781,20.0852,48200.0
2005-06-24 09:35:00,28.44,28.68,28.44,28.55,52800.0,20.0852,20.2547,20.0852,20.1629,52800.0
2005-06-24 09:40:00,28.54,28.61,28.53,28.58,32800.0,20.1558,20.2052,20.1488,20.1841,32800.0
2005-06-24 09:45:00,28.55,28.63,28.53,28.54,61400.0,20.1629,20.2194,20.1488,20.1558,61400.0
2005-06-24 09:50:00,28.54,28.58,28.52,28.52,56800.0,20.1558,20.1841,20.1417,20.1417,56800.0
2005-06-24 09:55:00,28.53,28.63,28.53,28.62,17600.0,20.1488,20.2194,20.1488,20.2123,17600.0
2005-06-24 10:00:00,28.61,28.61,28.56,28.59,24800.0,20.2052,20.2052,20.1699,20.1911,24800.0
2005-06-24 10:05:00,28.55,28.55,28.4,28.4,122800.0,20.1629,20.1629,20.0569,20.0569,122800.0
2005-06-24 10:10:00,28.4,28.41,28.3,28.38,60800.0,20.0569,20.064,19.9863,20.0428,60800.0
2005-06-24 10:15:00,28.38,28.4,28.26,28.27,20000.0,20.0428,20.0569,19.9581,19.9651,20000.0
2005-06-24 10:20:00,28.28,28.32,28.25,28.29,79000.0,19.9722,20.0004,19.951,19.9793,79000.0
2005-06-24 10:25:00,28.32,28.38,28.32,28.37,29400.0,20.0004,20.0428,20.0004,20.0358,29400.0
2005-06-24 10:30:00,28.38,28.42,28.38,28.42,33600.0,20.0428,20.0711,20.0428,20.0711,33600.0
2005-06-24 10:35:00,28.39,28.39,28.33,28.38,31800.0,20.0499,20.0499,20.0075,20.0428,31800.0
2005-06-24 10:40:00,28.38,28.42,28.35,28.35,44200.0,20.0428,20.0711,20.0216,20.0216,44200.0
2005-06-24 10:45:00,28.38,28.4,28.35,28.4,46000.0,20.0428,20.0569,20.0216,20.0569,46000.0
2005-06-24 10:50:00,28.41,28.45,28.38,28.43,65200.0,20.064,20.0923,20.0428,20.0781,65200.0
2005-06-24 10:55:00,28.43,28.47,28.4,28.47,30800.0,20.0781,20.1064,20.0569,20.1064,30800.0
2005-06-24 11:00:00,28.45,28.46,28.41,28.45,28600.0,20.0923,20.0993,20.064,20.0923,28600.0
2005-06-24 11:05:00,28.46,28.46,28.44,28.44,29000.0,20.0993,20.0993,20.0852,20.0852,29000.0
2005-06-24 11:10:00,28.44,28.49,28.43,28.49,18400.0,20.0852,20.1205,20.0781,20.1205,18400.0
2005-06-24 11:15:00,28.49,28.5,28.43,28.46,20200.0,20.1205,20.1276,20.0781,20.0993,20200.0
2005-06-24 11:20:00,28.46,28.47,28.34,28.34,37800.0,20.0993,20.1064,20.0146,20.0146,37800.0
2005-06-24 11:25:00,28.35,28.37,28.35,28.36,35600.0,20.0216,20.0358,20.0216,20.0287,35600.0
2005-06-24 11:30:00,28.36,28.36,28.26,28.26,55000.0,20.0287,20.0287,19.9581,19.9581,55000.0
2005-06-24 11:35:00,28.28,28.28,28.18,28.2,57000.0,19.9722,19.9722,19.9016,19.9157,57000.0
2005-06-24 11:40:00,28.2,28.25,28.2,28.22,31000.0,19.9157,19.951,19.9157,19.9298,31000.0
2005-06-24 11:45:00,28.22,28.23,28.18,28.18,16600.0,19.9298,19.9369,19.9016,19.9016,16600.0
2005-06-24 11:50:00,28.19,28.19,28.03,28.05,37600.0,19.9086,19.9086,19.7956,19.8098,37600.0
2005-06-24 11:55:00,28.01,28.08,28.01,28.08,46000.0,19.7815,19.8309,19.7815,19.8309,46000.0
2005-06-24 12:00:00,28.1,28.13,28.07,28.07,34400.0,19.8451,19.8663,19.8239,19.8239,34400.0
2005-06-24 12:05:00,28.08,28.09,27.97,27.99,63000.0,19.8309,19.838,19.7533,19.7674,63000.0
2005-06-24 12:10:00,27.98,28.05,27.98,28.05,22800.0,19.7603,19.8098,19.7603,19.8098,22800.0
2005-06-24 12:15:00,28.05,28.11,28.05,28.11,30000.0,19.8098,19.8521,19.8098,19.8521,30000.0
2005-06-24 12:20:00,28.11,28.13,28.1,28.11,328200.0,19.8521,19.8663,19.8451,19.8521,328200.0
2005-06-24 12:25:00,28.11,28.11,28.04,28.04,73400.0,19.8521,19.8521,19.8027,19.8027,73400.0
2005-06-24 12:30:00,28.03,28.05,28.03,28.04,24000.0,19.7956,19.8098,19.7956,19.8027,24000.0
2005-06-24 12:35:00,28.04,28.05,28.02,28.03,15600.0,19.8027,19.8098,19.7886,19.7956,15600.0
2005-06-24 12:40:00,28.02,28.03,28.0,28.03,18200.0,19.7886,19.7956,19.7744,19.7956,18200.0
2005-06-24 12:45:00,28.03,28.05,28.02,28.05,36800.0,19.7956,19.8098,19.7886,19.8098,36800.0
2005-06-24 12:50:00,28.05,28.07,28.04,28.07,41400.0,19.8098,19.8239,19.8027,19.8239,41400.0
2005-06-24 12:55:00,28.07,28.08,28.0,28.0,26600.0,19.8239,19.8309,19.7744,19.7744,26600.0
2005-06-24 13:00:00,27.98,28.03,27.97,28.03,32800.0,19.7603,19.7956,19.7533,19.7956,32800.0
2005-06-24 13:05:00,28.04,28.08,27.99,28.02,39200.0,19.8027,19.8309,19.7674,19.7886,39200.0
2005-06-24 13:10:00,28.02,28.02,27.97,27.99,31200.0,19.7886,19.7886,19.7533,19.7674,31200.0
2005-06-24 13:15:00,28.0,28.03,27.99,28.03,16200.0,19.7744,19.7956,19.7674,19.7956,16200.0
2005-06-24 13:20:00,28.02,28.06,28.0,28.06,14600.0,19.7886,19.8168,19.7744,19.8168,14600.0
2005-06-24 13:25:00,28.06,28.07,28.0,28.0,31600.0,19.8168,19.8239,19.7744,19.7744,31600.0
2005-06-24 13:30:00,28.0,28.01,27.94,27.95,25400.0,19.7744,19.7815,19.7321,19.7391,25400.0
2005-06-24 13:35:00,27.95,27.95,27.92,27.93,29800.0,19.7391,19.7391,19.718,19.725,29800.0
2005-06-24 13:40:00,27.93,27.96,27.93,27.94,24000.0,19.725,19.7462,19.725,19.7321,24000.0
2005-06-24 13:45:00,27.94,27.94,27.88,27.9,28400.0,19.7321,19.7321,19.6897,19.7038,28400.0
2005-06-24 13:50:00,27.9,28.02,27.9,28.02,40800.0,19.7038,19.7886,19.7038,19.7886,40800.0
2005-06-24 13:55:00,28.01,28.02,27.9,27.92,24800.0,19.7815,19.7886,19.7038,19.718,24800.0
2005-06-24 14:00:00,27.92,27.93,27.9,27.91,12400.0,19.718,19.725,19.7038,19.7109,12400.0
2005-06-24 14:05:00,27.9,27.94,27.9,27.9,24200.0,19.7038,19.7321,19.7038,19.7038,24200.0
2005-06-24 14:10:00,27.89,27.9,27.89,27.9,19800.0,19.6968,19.7038,19.6968,19.7038,19800.0
2005-06-24 14:15:00,27.9,27.9,27.88,27.9,37800.0,19.7038,19.7038,19.6897,19.7038,37800.0
2005-06-24 14:20:00,27.9,27.93,27.9,27.93,19800.0,19.7038,19.725,19.7038,19.725,19800.0
2005-06-24 14:25:00,27.93,27.93,27.88,27.9,30600.0,19.725,19.725,19.6897,19.7038,30600.0
2005-06-24 14:30:00,27.9,27.95,27.89,27.95,82600.0,19.7038,19.7391,19.6968,19.7391,82600.0
2005-06-24 14:35:00,27.93,27.94,27.92,27.93,19200.0,19.725,19.7321,19.718,19.725,19200.0
2005-06-24 14:40:00,27.93,27.93,27.91,27.92,23200.0,19.725,19.725,19.7109,19.718,23200.0
2005-06-24 14:45:00,27.92,27.92,27.89,27.9,22200.0,19.718,19.718,19.6968,19.7038,22200.0
2005-06-24 14:50:00,27.89,27.91,27.83,27.84,27200.0,19.6968,19.7109,19.6544,19.6615,27200.0
2005-06-24 14:55:00,27.86,27.86,27.8,27.82,26800.0,19.6756,19.6756,19.6332,19.6473,26800.0
2005-06-24 15:00:00,27.84,27.91,27.81,27.9,36800.0,19.6615,19.7109,19.6403,19.7038,36800.0
2005-06-24 15:05:00,27.9,27.93,27.83,27.9,29200.0,19.7038,19.725,19.6544,19.7038,29200.0
2005-06-24 15:10:00,27.9,27.9,27.82,27.85,33400.0,19.7038,19.7038,19.6473,19.6685,33400.0
2005-06-24 15:15:00,27.83,27.85,27.83,27.85,27000.0,19.6544,19.6685,19.6544,19.6685,27000.0
2005-06-24 15:20:00,27.85,27.88,27.85,27.86,77000.0,19.6685,19.6897,19.6685,19.6756,77000.0
2005-06-24 15:25:00,27.86,27.87,27.81,27.86,34600.0,19.6756,19.6826,19.6403,19.6756,34600.0
2005-06-24 15:30:00,27.86,27.9,27.86,27.9,48800.0,19.6756,19.7038,19.6756,19.7038,48800.0
2005-06-24 15:35:00,27.91,27.96,27.9,27.96,38600.0,19.7109,19.7462,19.7038,19.7462,38600.0
2005-06-24 15:40:00,27.96,28.01,27.96,28.0,56200.0,19.7462,19.7815,19.7462,19.7744,56200.0
2005-06-24 15:45:00,28.0,28.02,27.98,28.02,60600.0,19.7744,19.7886,19.7603,19.7886,60600.0
2005-06-24 15:50:00,28.02,28.03,27.92,27.93,181600.0,19.7886,19.7956,19.718,19.725,181600.0
2005-06-24 15:55:00,27.92,27.95,27.91,27.93,206200.0,19.718,19.7391,19.7109,19.725,206200.0
2005-06-27 09:30:00,28.0,28.13,28.0,28.08,90400.0,19.7744,19.8663,19.7744,19.8309,90400.0
2005-06-27 09:35:00,28.07,28.3,28.07,28.3,86600.0,19.8239,19.9863,19.8239,19.9863,86600.0
2005-06-27 09:40:00,28.3,28.35,28.23,28.25,136200.0,19.9863,20.0216,19.9369,19.951,136200.0
2005-06-27 09:45:00,28.25,28.25,28.18,28.2,98200.0,19.951,19.951,19.9016,19.9157,98200.0
2005-06-27 09:50:00,28.2,28.24,28.18,28.2,70400.0,19.9157,19.9439,19.9016,19.9157,70400.0
2005-06-27 09:55:00,28.2,28.32,28.18,28.32,115600.0,19.9157,20.0004,19.9016,20.0004,115600.0
2005-06-27 10:00:00,28.32,28.33,28.25,28.25,104600.0,20.0004,20.0075,19.951,19.951,104600.0
2005-06-27 10:05:00,28.25,28.33,28.23,28.25,172000.0,19.951,20.0075,19.9369,19.951,172000.0
2005-06-27 10:10:00,28.28,28.3,28.25,28.26,62400.0,19.9722,19.9863,19.951,19.9581,62400.0
2005-06-27 10:15:00,28.25,28.3,28.25,28.28,70600.0,19.951,19.9863,19.951,19.9722,70600.0
2005-06-27 10:20:00,28.28,28.37,28.28,28.29,70800.0,19.9722,20.0358,19.9722,19.9793,70800.0
2005-06-27 10:25:00,28.28,28.35,28.24,28.27,40400.0,19.9722,20.0216,19.9439,19.9651,40400.0
2005-06-27 10:30:00,28.24,28.36,28.24,28.34,76400.0,19.9439,20.0287,19.9439,20.0146,76400.0
2005-06-27 10:35:00,28.35,28.36,28.29,28.29,45400.0,20.0216,20.0287,19.9793,19.9793,45400.0
2005-06-27 10:40:00,28.27,28.28,28.21,28.25,76400.0,19.9651,19.9722,19.9228,19.951,76400.0
2005-06-27 10:45:00,28.25,28.3,28.24,28.27,94200.0,19.951,19.9863,19.9439,19.9651,94200.0
2005-06-27 10:50:00,28.27,28.27,28.22,28.23,57800.0,19.9651,19.9651,19.9298,19.9369,57800.0
2005-06-27 10:55:00,28.24,28.27,28.23,28.25,49800.0,19.9439,19.9651,19.9369,19.951,49800.0
2005-06-27 11:00:00,28.25,28.27,28.23,28.24,52400.0,19.951,19.9651,19.9369,19.9439,52400.0
2005-06-27 11:05:00,28.24,28.25,28.18,28.2,56000.0,19.9439,19.951,19.9016,19.9157,56000.0
2005-06-27 11:10:00,28.2,28.21,28.16,28.16,33600.0,19.9157,19.9228,19.8874,19.8874,33600.0
2005-06-27 11:15:00,28.16,28.22,28.15,28.22,60200.0,19.8874,19.9298,19.8804,19.9298,60200.0
2005-06-27 11:20:00,28.22,28.24,28.22,28.22,49200.0,19.9298,19.9439,19.9298,19.9298,49200.0
2005-06-27 11:25:00,28.23,28.23,28.19,28.23,72400.0,19.9369,19.9369,19.9086,19.9369,72400.0
2005-06-27 11:30:00,28.22,28.23,28.19,28.22,66400.0,19.9298,19.9369,19.9086,19.9298,66400.0
2005-06-27 11:35:00,28.22,28.23,28.2,28.22,46400.0,19.9298,19.9369,19.9157,19.9298,46400.0
2005-06-27 11:40:00,28.22,28.24,28.2,28.22,52800.0,19.9298,19.9439,19.9157,19.9298,52800.0
2005-06-27 11:45:00,28.22,28.24,28.2,28.23,75000.0,19.9298,19.9439,19.9157,19.9369,75000.0
2005-06-27 11:50:00,28.23,28.25,28.2,28.2,33600.0,19.9369,19.951,19.9157,19.9157,33600.0
2005-06-27 11:55:00,28.21,28.25,28.21,28.25,25200.0,19.9228,19.951,19.9228,19.951,25200.0
2005-06-27 12:00:00,28.25,28.25,28.24,28.25,67000.0,19.951,19.951,19.9439,19.951,67000.0
2005-06-27 12:05:00,28.25,28.25,28.24,28.25,88800.0,19.951,19.951,19.9439,19.951,88800.0
2005-06-27 12:10:00,28.25,28.25,28.25,28.25,90800.0,19.951,19.951,19.951,19.951,90800.0
2005-06-27 12:15:00,28.25,28.32,28.25,28.32,124200.0,19.951,20.0004,19.951,20.0004,124200.0
2005-06-27 12:20:00,28.32,28.37,28.32,28.37,50800.0,20.0004,20.0358,20.0004,20.0358,50800.0
2005-06-27 12:25:00,28.38,28.4,28.36,28.38,38400.0,20.0428,20.0569,20.0287,20.0428,38400.0
2005-06-27 12:30:00,28.37,28.43,28.37,28.42,38800.0,20.0358,20.0781,20.0358,20.0711,38800.0
2005-06-27 12:35:00,28.42,28.48,28.41,28.48,59600.0,20.0711,20.1134,20.064,20.1134,59600.0
2005-06-27 12:40:00,28.48,28.5,28.48,28.5,71000.0,20.1134,20.1276,20.1134,20.1276,71000.0
2005-06-27 12:45:00,28.49,28.53,28.49,28.5,77800.0,20.1205,20.1488,20.1205,20.1276,77800.0
2005-06-27 12:50:00,28.48,28.5,28.48,28.5,53600.0,20.1134,20.1276,20.1134,20.1276,53600.0
2005-06-27 12:55:00,28.5,28.5,28.43,28.45,62400.0,20.1276,20.1276,20.0781,20.0923,62400.0
2005-06-27 13:00:00,28.46,28.49,28.45,28.48,36400.0,20.0993,20.1205,20.0923,20.1134,36400.0
2005-06-27 13:05:00,28.48,28.51,28.47,28.51,30000.0,20.1134,20.1346,20.1064,20.1346,30000.0
2005-06-27 13:10:00,28.51,28.54,28.51,28.54,47000.0,20.1346,20.1558,20.1346,20.1558,47000.0
2005-06-27 13:15:00,28.54,28.55,28.53,28.54,90200.0,20.1558,20.1629,20.1488,20.1558,90200.0
2005-06-27 13:20:00,28.55,28.59,28.54,28.54,78200.0,20.1629,20.1911,20.1558,20.1558,78200.0
2005-06-27 13:25:00,28.56,28.57,28.55,28.56,16000.0,20.1699,20.177,20.1629,20.1699,16000.0
2005-06-27 13:30:00,28.57,28.58,28.56,28.58,14600.0,20.177,20.1841,20.1699,20.1841,14600.0
2005-06-27 13:35:00,28.58,28.59,28.56,28.57,55000.0,20.1841,20.1911,20.1699,20.177,55000.0
2005-06-27 13:40:00,28.57,28.62,28.57,28.59,51000.0,20.177,20.2123,20.177,20.1911,51000.0
2005-06-27 13:45:00,28.6,28.6,28.56,28.57,76400.0,20.1982,20.1982,20.1699,20.177,76400.0
2005-06-27 13:50:00,28.57,28.63,28.57,28.61,26200.0,20.177,20.2194,20.177,20.2052,26200.0
2005-06-27 13:55:00,28.59,28.63,28.58,28.59,28800.0,20.1911,20.2194,20.1841,20.1911,28800.0
2005-06-27 14:00:00,28.58,28.61,28.56,28.6,47600.0,20.1841,20.2052,20.1699,20.1982,47600.0
2005-06-27 14:05:00,28.61,28.64,28.58,28.6,69600.0,20.2052,20.2264,20.1841,20.1982,69600.0
2005-06-27 14:10:00,28.6,28.61,28.6,28.61,21600.0,20.1982,20.2052,20.1982,20.2052,21600.0
2005-06-27 14:15:00,28.61,28.61,28.54,28.57,37200.0,20.2052,20.2052,20.1558,20.177,37200.0
2005-06-27 14:20:00,28.55,28.57,28.52,28.55,15200.0,20.1629,20.177,20.1417,20.1629,15200.0
2005-06-27 14:25:00,28.56,28.61,28.55,28.61,23000.0,20.1699,20.2052,20.1629,20.2052,23000.0
2005-06-27 14:30:00,28.61,28.65,28.6,28.64,48000.0,20.2052,20.2335,20.1982,20.2264,48000.0
2005-06-27 14:35:00,28.64,28.65,28.59,28.61,29400.0,20.2264,20.2335,20.1911,20.2052,29400.0
2005-06-27 14:40:00,28.59,28.6,28.56,28.57,17800.0,20.1911,20.1982,20.1699,20.177,17800.0
2005-06-27 14:45:00,28.57,28.6,28.55,28.55,62600.0,20.177,20.1982,20.1629,20.1629,62600.0
2005-06-27 14:50:00,28.56,28.58,28.55,28.57,53400.0,20.1699,20.1841,20.1629,20.177,53400.0
2005-06-27 14:55:00,28.59,28.6,28.56,28.57,24000.0,20.1911,20.1982,20.1699,20.177,24000.0
2005-06-27 15:00:00,28.57,28.58,28.53,28.55,37000.0,20.177,20.1841,20.1488,20.1629,37000.0
2005-06-27 15:05:00,28.55,28.59,28.54,28.59,43600.0,20.1629,20.1911,20.1558,20.1911,43600.0
2005-06-27 15:10:00,28.59,28.62,28.59,28.61,53200.0,20.1911,20.2123,20.1911,20.2052,53200.0
2005-06-27 15:15:00,28.61,28.61,28.55,28.57,71000.0,20.2052,20.2052,20.1629,20.177,71000.0
2005-06-27 15:20:00,28.56,28.57,28.53,28.53,45600.0,20.1699,20.177,20.1488,20.1488,45600.0
2005-06-27 15:25:00,28.53,28.55,28.53,28.53,88400.0,20.1488,20.1629,20.1488,20.1488,88400.0
2005-06-27 15:30:00,28.53,28.54,28.51,28.51,46400.0,20.1488,20.1558,20.1346,20.1346,46400.0
2005-06-27 15:35:00,28.5,28.51,28.47,28.47,81400.0,20.1276,20.1346,20.1064,20.1064,81400.0
2005-06-27 15:40:00,28.47,28.47,28.42,28.43,55600.0,20.1064,20.1064,20.0711,20.0781,55600.0
2005-06-27 15:45:00,28.42,28.43,28.39,28.42,123000.0,20.0711,20.0781,20.0499,20.0711,123000.0
2005-06-27 15:50:00,28.42,28.43,28.41,28.42,96600.0,20.0711,20.0781,20.064,20.0711,96600.0
2005-06-27 15:55:00,28.42,28.42,28.4,28.4,119400.0,20.0711,20.0711,20.0569,20.0569,119400.0
2005-06-28 09:30:00,28.35,28.4,28.13,28.18,182000.0,20.0216,20.0569,19.8663,19.9016,182000.0
2005-06-28 09:35:00,28.14,28.17,27.96,28.0,106800.0,19.8733,19.8945,19.7462,19.7744,106800.0
2005-06-28 09:40:00,28.03,28.06,27.95,27.98,80200.0,19.7956,19.8168,19.7391,19.7603,80200.0
2005-06-28 09:45:00,27.97,28.02,27.93,27.96,83400.0,19.7533,19.7886,19.725,19.7462,83400.0
2005-06-28 09:50:00,27.96,27.98,27.88,27.88,65200.0,19.7462,19.7603,19.6897,19.6897,65200.0
2005-06-28 09:55:00,27.88,27.93,27.84,27.85,81600.0,19.6897,19.725,19.6615,19.6685,81600.0
2005-06-28 10:00:00,27.86,27.93,27.81,27.93,73600.0,19.6756,19.725,19.6403,19.725,73600.0
2005-06-28 10:05:00,27.93,27.94,27.86,27.92,39600.0,19.725,19.7321,19.6756,19.718,39600.0
2005-06-28 10:10:00,27.92,27.93,27.85,27.88,30200.0,19.718,19.725,19.6685,19.6897,30200.0
2005-06-28 10:15:00,27.88,27.96,27.88,27.93,38000.0,19.6897,19.7462,19.6897,19.725,38000.0
2005-06-28 10:20:00,27.94,27.97,27.91,27.92,47400.0,19.7321,19.7533,19.7109,19.718,47400.0
2005-06-28 10:25:00,27.93,27.98,27.91,27.96,56400.0,19.725,19.7603,19.7109,19.7462,56400.0
2005-06-28 10:30:00,27.97,28.03,27.96,28.01,34800.0,19.7533,19.7956,19.7462,19.7815,34800.0
2005-06-28 10:35:00,28.0,28.06,27.97,28.06,29200.0,19.7744,19.8168,19.7533,19.8168,29200.0
2005-06-28 10:40:00,28.05,28.06,28.04,28.06,23400.0,19.8098,19.8168,19.8027,19.8168,23400.0
2005-06-28 10:45:00,28.06,28.14,28.06,28.14,39200.0,19.8168,19.8733,19.8168,19.8733,39200.0
2005-06-28 10:50:00,28.14,28.26,28.13,28.25,114000.0,19.8733,19.9581,19.8663,19.951,114000.0
2005-06-28 10:55:00,28.25,28.3,28.2,28.28,57400.0,19.951,19.9863,19.9157,19.9722,57400.0
2005-06-28 11:00:00,28.28,28.28,28.23,28.25,142000.0,19.9722,19.9722,19.9369,19.951,142000.0
2005-06-28 11:05:00,28.24,28.24,28.14,28.22,92800.0,19.9439,19.9439,19.8733,19.9298,92800.0
2005-06-28 11:10:00,28.21,28.22,28.18,28.18,38200.0,19.9228,19.9298,19.9016,19.9016,38200.0
2005-06-28 11:15:00,28.18,28.21,28.16,28.21,27800.0,19.9016,19.9228,19.8874,19.9228,27800.0
2005-06-28 11:20:00,28.21,28.25,28.2,28.23,32800.0,19.9228,19.951,19.9157,19.9369,32800.0
2005-06-28 11:25:00,28.23,28.28,28.23,28.28,32600.0,19.9369,19.9722,19.9369,19.9722,32600.0
2005-06-28 11:30:00,28.27,28.36,28.27,28.33,66800.0,19.9651,20.0287,19.9651,20.0075,66800.0
2005-06-28 11:35:00,28.33,28.35,28.28,28.28,26200.0,20.0075,20.0216,19.9722,19.9722,26200.0
2005-06-28 11:40:00,28.28,28.32,28.25,28.28,22600.0,19.9722,20.0004,19.951,19.9722,22600.0
2005-06-28 11:45:00,28.27,28.28,28.25,28.27,34200.0,19.9651,19.9722,19.951,19.9651,34200.0
2005-06-28 11:50:00,28.25,28.27,28.2,28.22,56800.0,19.951,19.9651,19.9157,19.9298,56800.0
2005-06-28 11:55:00,28.2,28.25,28.19,28.25,7800.0,19.9157,19.951,19.9086,19.951,7800.0
2005-06-28 12:00:00,28.27,28.29,28.23,28.25,111000.0,19.9651,19.9793,19.9369,19.951,111000.0
2005-06-28 12:05:00,28.25,28.27,28.25,28.27,26800.0,19.951,19.9651,19.951,19.9651,26800.0
2005-06-28 12:10:00,28.27,28.29,28.27,28.29,13200.0,19.9651,19.9793,19.9651,19.9793,13200.0
2005-06-28 12:15:00,28.29,28.3,28.25,28.25,12400.0,19.9793,19.9863,19.951,19.951,12400.0
2005-06-28 12:20:00,28.24,28.26,28.23,28.26,29800.0,19.9439,19.9581,19.9369,19.9581,29800.0
2005-06-28 12:25:00,28.26,28.26,28.2,28.2,20200.0,19.9581,19.9581,19.9157,19.9157,20200.0
2005-06-28 12:30:00,28.21,28.24,28.2,28.24,9800.0,19.9228,19.9439,19.9157,19.9439,9800.0
2005-06-28 12:35:00,28.23,28.24,28.19,28.2,24400.0,19.9369,19.9439,19.9086,19.9157,24400.0
2005-06-28 12:40:00,28.22,28.28,28.21,28.25,52400.0,19.9298,19.9722,19.9228,19.951,52400.0
2005-06-28 12:45:00,28.25,28.27,28.25,28.26,14600.0,19.951,19.9651,19.951,19.9581,14600.0
2005-06-28 12:50:00,28.27,28.28,28.27,28.28,18400.0,19.9651,19.9722,19.9651,19.9722,18400.0
2005-06-28 12:55:00,28.28,28.28,28.25,28.25,18000.0,19.9722,19.9722,19.951,19.951,18000.0
2005-06-28 13:00:00,28.25,28.27,28.24,28.25,56200.0,19.951,19.9651,19.9439,19.951,56200.0
2005-06-28 13:05:00,28.25,28.25,28.22,28.23,46800.0,19.951,19.951,19.9298,19.9369,46800.0
2005-06-28 13:10:00,28.23,28.24,28.13,28.14,84200.0,19.9369,19.9439,19.8663,19.8733,84200.0
2005-06-28 13:15:00,28.14,28.14,28.08,28.09,48200.0,19.8733,19.8733,19.8309,19.838,48200.0
2005-06-28 13:20:00,28.1,28.16,28.1,28.14,51800.0,19.8451,19.8874,19.8451,19.8733,51800.0
2005-06-28 13:25:00,28.14,28.16,28.08,28.08,98800.0,19.8733,19.8874,19.8309,19.8309,98800.0
2005-06-28 13:30:00,28.09,28.13,28.07,28.09,42000.0,19.838,19.8663,19.8239,19.838,42000.0
2005-06-28 13:35:00,28.1,28.12,28.08,28.1,28800.0,19.8451,19.8592,19.8309,19.8451,28800.0
2005-06-28 13:40:00,28.1,28.11,28.07,28.08,27200.0,19.8451,19.8521,19.8239,19.8309,27200.0
2005-06-28 13:45:00,28.07,28.07,28.04,28.05,28800.0,19.8239,19.8239,19.8027,19.8098,28800.0
2005-06-28 13:50:00,28.06,28.06,28.03,28.04,72600.0,19.8168,19.8168,19.7956,19.8027,72600.0
2005-06-28 13:55:00,28.04,28.04,27.96,27.97,75200.0,19.8027,19.8027,19.7462,19.7533,75200.0
2005-06-28 14:00:00,27.97,27.99,27.95,27.97,72400.0,19.7533,19.7674,19.7391,19.7533,72400.0
2005-06-28 14:05:00,27.96,27.96,27.93,27.95,43600.0,19.7462,19.7462,19.725,19.7391,43600.0
2005-06-28 14:10:00,27.94,28.05,27.94,28.03,51800.0,19.7321,19.8098,19.7321,19.7956,51800.0
2005-06-28 14:15:00,28.03,28.13,28.03,28.13,36400.0,19.7956,19.8663,19.7956,19.8663,36400.0
2005-06-28 14:20:00,28.13,28.13,28.06,28.07,76200.0,19.8663,19.8663,19.8168,19.8239,76200.0
2005-06-28 14:25:00,28.07,28.09,28.05,28.07,51400.0,19.8239,19.838,19.8098,19.8239,51400.0
2005-06-28 14:30:00,28.08,28.14,28.07,28.11,51600.0,19.8309,19.8733,19.8239,19.8521,51600.0
2005-06-28 14:35:00,28.11,28.13,28.1,28.11,24400.0,19.8521,19.8663,19.8451,19.8521,24400.0
2005-06-28 14:40:00,28.11,28.18,28.11,28.18,24400.0,19.8521,19.9016,19.8521,19.9016,24400.0
2005-06-28 14:45:00,28.18,28.18,28.11,28.15,38000.0,19.9016,19.9016,19.8521,19.8804,38000.0
2005-06-28 14:50:00,28.14,28.16,28.14,28.14,25800.0,19.8733,19.8874,19.8733,19.8733,25800.0
2005-06-28 14:55:00,28.14,28.14,28.03,28.05,55600.0,19.8733,19.8733,19.7956,19.8098,55600.0
2005-06-28 15:00:00,28.04,28.07,28.01,28.01,38200.0,19.8027,19.8239,19.7815,19.7815,38200.0
2005-06-28 15:05:00,28.02,28.05,27.99,28.04,30600.0,19.7886,19.8098,19.7674,19.8027,30600.0
2005-06-28 15:10:00,28.04,28.06,28.03,28.04,34800.0,19.8027,19.8168,19.7956,19.8027,34800.0
2005-06-28 15:15:00,28.04,28.08,28.04,28.07,42000.0,19.8027,19.8309,19.8027,19.8239,42000.0
2005-06-28 15:20:00,28.07,28.08,28.05,28.06,29200.0,19.8239,19.8309,19.8098,19.8168,29200.0
2005-06-28 15:25:00,28.08,28.1,28.07,28.07,46200.0,19.8309,19.8451,19.8239,19.8239,46200.0
2005-06-28 15:30:00,28.08,28.12,28.07,28.1,68200.0,19.8309,19.8592,19.8239,19.8451,68200.0
2005-06-28 15:35:00,28.11,28.11,28.05,28.06,35800.0,19.8521,19.8521,19.8098,19.8168,35800.0
2005-06-28 15:40:00,28.06,28.07,28.04,28.07,33200.0,19.8168,19.8239,19.8027,19.8239,33200.0
2005-06-28 15:45:00,28.07,28.1,27.99,28.0,90600.0,19.8239,19.8451,19.7674,19.7744,90600.0
2005-06-28 15:50:00,28.01,28.02,27.97,27.97,89400.0,19.7815,19.7886,19.7533,19.7533,89400.0
2005-06-28 15:55:00,27.97,27.99,27.95,27.98,93000.0,19.7533,19.7674,19.7391,19.7603,93000.0
2005-06-29 09:30:00,27.95,28.1,27.93,28.0,69800.0,19.7391,19.8451,19.725,19.7744,69800.0
2005-06-29 09:35:00,27.98,28.04,27.93,28.02,76400.0,19.7603,19.8027,19.725,19.7886,76400.0
2005-06-29 09:40:00,27.99,28.16,27.99,28.12,48000.0,19.7674,19.8874,19.7674,19.8592,48000.0
2005-06-29 09:45:00,28.12,28.2,28.09,28.15,91400.0,19.8592,19.9157,19.838,19.8804,91400.0
2005-06-29 09:50:00,28.11,28.2,28.11,28.14,49200.0,19.8521,19.9157,19.8521,19.8733,49200.0
2005-06-29 09:55:00,28.15,28.2,28.07,28.19,111000.0,19.8804,19.9157,19.8239,19.9086,111000.0
2005-06-29 10:00:00,28.2,28.3,28.2,28.25,61200.0,19.9157,19.9863,19.9157,19.951,61200.0
2005-06-29 10:05:00,28.24,28.24,28.19,28.21,32200.0,19.9439,19.9439,19.9086,19.9228,32200.0
2005-06-29 10:10:00,28.21,28.25,28.2,28.24,12600.0,19.9228,19.951,19.9157,19.9439,12600.0
2005-06-29 10:15:00,28.24,28.25,28.23,28.24,21600.0,19.9439,19.951,19.9369,19.9439,21600.0
2005-06-29 10:20:00,28.25,28.3,28.24,28.28,41800.0,19.951,19.9863,19.9439,19.9722,41800.0
2005-06-29 10:25:00,28.25,28.33,28.23,28.27,65400.0,19.951,20.0075,19.9369,19.9651,65400.0
2005-06-29 10:30:00,28.25,28.25,27.95,27.99,363800.0,19.951,19.951,19.7391,19.7674,363800.0
2005-06-29 10:35:00,27.98,28.0,27.93,27.95,154800.0,19.7603,19.7744,19.725,19.7391,154800.0
2005-06-29 10:40:00,27.95,27.98,27.92,27.92,118000.0,19.7391,19.7603,19.718,19.718,118000.0
2005-06-29 10:45:00,27.93,28.07,27.93,28.07,92800.0,19.725,19.8239,19.725,19.8239,92800.0
2005-06-29 10:50:00,28.07,28.13,28.05,28.11,61200.0,19.8239,19.8663,19.8098,19.8521,61200.0
2005-06-29 10:55:00,28.1,28.16,28.06,28.15,64400.0,19.8451,19.8874,19.8168,19.8804,64400.0
2005-06-29 11:00:00,28.18,28.22,28.14,28.2,56800.0,19.9016,19.9298,19.8733,19.9157,56800.0
2005-06-29 11:05:00,28.21,28.21,28.08,28.1,32000.0,19.9228,19.9228,19.8309,19.8451,32000.0
2005-06-29 11:10:00,28.1,28.11,28.08,28.11,13000.0,19.8451,19.8521,19.8309,19.8521,13000.0
2005-06-29 11:15:00,28.11,28.14,28.1,28.11,41600.0,19.8521,19.8733,19.8451,19.8521,41600.0
2005-06-29 11:20:00,28.11,28.13,28.09,28.09,21400.0,19.8521,19.8663,19.838,19.838,21400.0
2005-06-29 11:25:00,28.09,28.13,28.07,28.1,87200.0,19.838,19.8663,19.8239,19.8451,87200.0
2005-06-29 11:30:00,28.09,28.12,28.07,28.07,39800.0,19.838,19.8592,19.8239,19.8239,39800.0
2005-06-29 11:35:00,28.09,28.1,28.06,28.1,28800.0,19.838,19.8451,19.8168,19.8451,28800.0
2005-06-29 11:40:00,28.1,28.1,28.06,28.09,30800.0,19.8451,19.8451,19.8168,19.838,30800.0
2005-06-29 11:45:00,28.09,28.09,28.04,28.04,28200.0,19.838,19.838,19.8027,19.8027,28200.0
2005-06-29 11:50:00,28.04,28.08,28.04,28.04,15400.0,19.8027,19.8309,19.8027,19.8027,15400.0
2005-06-29 11:55:00,28.05,28.05,27.99,28.0,30400.0,19.8098,19.8098,19.7674,19.7744,30400.0
2005-06-29 12:00:00,28.0,28.01,27.95,27.95,24600.0,19.7744,19.7815,19.7391,19.7391,24600.0
2005-06-29 12:05:00,27.95,27.98,27.94,27.95,37400.0,19.7391,19.7603,19.7321,19.7391,37400.0
2005-06-29 12:10:00,27.94,27.97,27.92,27.96,17400.0,19.7321,19.7533,19.718,19.7462,17400.0
2005-06-29 12:15:00,27.97,27.99,27.95,27.95,18600.0,19.7533,19.7674,19.7391,19.7391,18600.0
2005-06-29 12:20:00,27.95,27.95,27.92,27.92,10600.0,19.7391,19.7391,19.718,19.718,10600.0
2005-06-29 12:25:00,27.91,28.04,27.9,28.03,24000.0,19.7109,19.8027,19.7038,19.7956,24000.0
2005-06-29 12:30:00,28.03,28.08,28.02,28.07,29400.0,19.7956,19.8309,19.7886,19.8239,29400.0
2005-06-29 12:35:00,28.07,28.07,28.0,28.0,16600.0,19.8239,19.8239,19.7744,19.7744,16600.0
2005-06-29 12:40:00,28.02,28.09,27.98,28.08,41200.0,19.7886,19.838,19.7603,19.8309,41200.0
2005-06-29 12:45:00,28.1,28.15,28.09,28.1,29600.0,19.8451,19.8804,19.838,19.8451,29600.0
2005-06-29 12:50:00,28.09,28.1,28.06,28.06,34600.0,19.838,19.8451,19.8168,19.8168,34600.0
2005-06-29 12:55:00,28.06,28.11,28.06,28.11,39600.0,19.8168,19.8521,19.8168,19.8521,39600.0
2005-06-29 13:00:00,28.11,28.15,28.11,28.11,31800.0,19.8521,19.8804,19.8521,19.8521,31800.0
2005-06-29 13:05:00,28.11,28.12,28.07,28.08,32400.0,19.8521,19.8592,19.8239,19.8309,32400.0
2005-06-29 13:10:00,28.07,28.08,28.07,28.07,16200.0,19.8239,19.8309,19.8239,19.8239,16200.0
2005-06-29 13:15:00,28.08,28.08,28.06,28.07,6800.0,19.8309,19.8309,19.8168,19.8239,6800.0
2005-06-29 13:20:00,28.07,28.09,28.07,28.08,13600.0,19.8239,19.838,19.8239,19.8309,13600.0
2005-06-29 13:25:00,28.08,28.08,28.07,28.08,8800.0,19.8309,19.8309,19.8239,19.8309,8800.0
2005-06-29 13:30:00,28.08,28.11,28.07,28.07,9600.0,19.8309,19.8521,19.8239,19.8239,9600.0
2005-06-29 13:35:00,28.07,28.08,28.04,28.06,26200.0,19.8239,19.8309,19.8027,19.8168,26200.0
2005-06-29 13:40:00,28.06,28.07,28.05,28.06,6000.0,19.8168,19.8239,19.8098,19.8168,6000.0
2005-06-29 13:45:00,28.07,28.08,28.04,28.04,24000.0,19.8239,19.8309,19.8027,19.8027,24000.0
2005-06-29 13:50:00,28.05,28.06,28.03,28.06,42800.0,19.8098,19.8168,19.7956,19.8168,42800.0
2005-06-29 13:55:00,28.07,28.11,28.06,28.11,15000.0,19.8239,19.8521,19.8168,19.8521,15000.0
2005-06-29 14:00:00,28.1,28.16,28.1,28.14,18600.0,19.8451,19.8874,19.8451,19.8733,18600.0
2005-06-29 14:05:00,28.13,28.14,28.09,28.1,23400.0,19.8663,19.8733,19.838,19.8451,23400.0
2005-06-29 14:10:00,28.1,28.16,28.1,28.16,25400.0,19.8451,19.8874,19.8451,19.8874,25400.0
2005-06-29 14:15:00,28.17,28.17,28.1,28.11,14600.0,19.8945,19.8945,19.8451,19.8521,14600.0
2005-06-29 14:20:00,28.11,28.14,28.11,28.12,29600.0,19.8521,19.8733,19.8521,19.8592,29600.0
2005-06-29 14:25:00,28.13,28.2,28.13,28.15,26200.0,19.8663,19.9157,19.8663,19.8804,26200.0
2005-06-29 14:30:00,28.15,28.23,28.15,28.22,60000.0,19.8804,19.9369,19.8804,19.9298,60000.0
2005-06-29 14:35:00,28.22,28.22,28.17,28.18,36200.0,19.9298,19.9298,19.8945,19.9016,36200.0
2005-06-29 14:40:00,28.18,28.28,28.18,28.27,34200.0,19.9016,19.9722,19.9016,19.9651,34200.0
2005-06-29 14:45:00,28.26,28.27,28.18,28.18,29600.0,19.9581,19.9651,19.9016,19.9016,29600.0
2005-06-29 14:50:00,28.19,28.2,28.16,28.18,15600.0,19.9086,19.9157,19.8874,19.9016,15600.0
2005-06-29 14:55:00,28.15,28.18,28.11,28.18,112000.0,19.8804,19.9016,19.8521,19.9016,112000.0
2005-06-29 15:00:00,28.17,28.17,28.11,28.15,26200.0,19.8945,19.8945,19.8521,19.8804,26200.0
2005-06-29 15:05:00,28.15,28.16,28.13,28.16,31200.0,19.8804,19.8874,19.8663,19.8874,31200.0
2005-06-29 15:10:00,28.16,28.18,28.13,28.18,13400.0,19.8874,19.9016,19.8663,19.9016,13400.0
2005-06-29 15:15:00,28.17,28.2,28.16,28.19,24400.0,19.8945,19.9157,19.8874,19.9086,24400.0
2005-06-29 15:20:00,28.19,28.2,28.16,28.16,15200.0,19.9086,19.9157,19.8874,19.8874,15200.0
2005-06-29 15:25:00,28.16,28.18,28.14,28.17,50000.0,19.8874,19.9016,19.8733,19.8945,50000.0
2005-06-29 15:30:00,28.17,28.18,28.16,28.18,51600.0,19.8945,19.9016,19.8874,19.9016,51600.0
2005-06-29 15:35:00,28.18,28.24,28.18,28.23,30400.0,19.9016,19.9439,19.9016,19.9369,30400.0
2005-06-29 15:40:00,28.22,28.25,28.18,28.22,47400.0,19.9298,19.951,19.9016,19.9298,47400.0
2005-06-29 15:45:00,28.22,28.25,28.22,28.23,34400.0,19.9298,19.951,19.9298,19.9369,34400.0
2005-06-29 15:50:00,28.22,28.26,28.2,28.22,73600.0,19.9298,19.9581,19.9157,19.9298,73600.0
2005-06-29 15:55:00,28.22,28.22,28.18,28.21,63800.0,19.9298,19.9298,19.9016,19.9228,63800.0
2005-06-30 09:30:00,27.98,28.2,27.96,28.16,101200.0,19.7603,19.9157,19.7462,19.8874,101200.0
2005-06-30 09:35:00,28.18,28.3,28.18,28.2,57200.0,19.9016,19.9863,19.9016,19.9157,57200.0
2005-06-30 09:40:00,28.2,28.25,28.18,28.25,38200.0,19.9157,19.951,19.9016,19.951,38200.0
2005-06-30 09:45:00,28.25,28.4,28.25,28.37,47800.0,19.951,20.0569,19.951,20.0358,47800.0
2005-06-30 09:50:00,28.37,28.42,28.34,28.38,49600.0,20.0358,20.0711,20.0146,20.0428,49600.0
2005-06-30 09:55:00,28.35,28.38,28.3,28.35,25000.0,20.0216,20.0428,19.9863,20.0216,25000.0
2005-06-30 10:00:00,28.35,28.38,28.2,28.2,101400.0,20.0216,20.0428,19.9157,19.9157,101400.0
2005-06-30 10:05:00,28.22,28.36,28.22,28.34,41600.0,19.9298,20.0287,19.9298,20.0146,41600.0
2005-06-30 10:10:00,28.34,28.36,28.32,28.32,33400.0,20.0146,20.0287,20.0004,20.0004,33400.0
2005-06-30 10:15:00,28.32,28.35,28.32,28.32,32000.0,20.0004,20.0216,20.0004,20.0004,32000.0
2005-06-30 10:20:00,28.33,28.35,28.31,28.31,27200.0,20.0075,20.0216,19.9934,19.9934,27200.0
2005-06-30 10:25:00,28.3,28.31,28.23,28.24,24800.0,19.9863,19.9934,19.9369,19.9439,24800.0
2005-06-30 10:30:00,28.23,28.23,28.1,28.13,130200.0,19.9369,19.9369,19.8451,19.8663,130200.0
2005-06-30 10:35:00,28.11,28.15,28.02,28.13,77200.0,19.8521,19.8804,19.7886,19.8663,77200.0
2005-06-30 10:40:00,28.14,28.21,28.14,28.15,67200.0,19.8733,19.9228,19.8733,19.8804,67200.0
2005-06-30 10:45:00,28.17,28.18,28.11,28.18,46600.0,19.8945,19.9016,19.8521,19.9016,46600.0
2005-06-30 10:50:00,28.17,28.24,28.16,28.23,36400.0,19.8945,19.9439,19.8874,19.9369,36400.0
2005-06-30 10:55:00,28.23,28.24,28.15,28.23,36000.0,19.9369,19.9439,19.8804,19.9369,36000.0
2005-06-30 11:00:00,28.22,28.28,28.18,28.21,39600.0,19.9298,19.9722,19.9016,19.9228,39600.0
2005-06-30 11:05:00,28.23,28.3,28.23,28.25,35800.0,19.9369,19.9863,19.9369,19.951,35800.0
2005-06-30 11:10:00,28.25,28.33,28.25,28.31,26800.0,19.951,20.0075,19.951,19.9934,26800.0
2005-06-30 11:15:00,28.33,28.37,28.31,28.37,36600.0,20.0075,20.0358,19.9934,20.0358,36600.0
2005-06-30 11:20:00,28.38,28.54,28.35,28.54,85800.0,20.0428,20.1558,20.0216,20.1558,85800.0
2005-06-30 11:25:00,28.55,28.59,28.48,28.58,41000.0,20.1629,20.1911,20.1134,20.1841,41000.0
2005-06-30 11:30:00,28.61,28.61,28.56,28.6,47600.0,20.2052,20.2052,20.1699,20.1982,47600.0
2005-06-30 11:35:00,28.59,28.65,28.58,28.58,22800.0,20.1911,20.2335,20.1841,20.1841,22800.0
2005-06-30 11:40:00,28.58,28.61,28.56,28.57,22800.0,20.1841,20.2052,20.1699,20.177,22800.0
2005-06-30 11:45:00,28.58,28.58,28.52,28.54,23600.0,20.1841,20.1841,20.1417,20.1558,23600.0
2005-06-30 11:50:00,28.54,28.75,28.53,28.73,55200.0,20.1558,20.3041,20.1488,20.29,55200.0
2005-06-30 11:55:00,28.74,28.97,28.74,28.86,133600.0,20.2971,20.4595,20.2971,20.3818,133600.0
2005-06-30 12:00:00,28.85,28.91,28.84,28.91,57000.0,20.3747,20.4171,20.3677,20.4171,57000.0
2005-06-30 12:05:00,28.91,28.95,28.86,28.9,48200.0,20.4171,20.4454,20.3818,20.4101,48200.0
2005-06-30 12:10:00,28.88,28.9,28.79,28.79,33000.0,20.3959,20.4101,20.3324,20.3324,33000.0
2005-06-30 12:15:00,28.8,28.82,28.74,28.79,55600.0,20.3394,20.3536,20.2971,20.3324,55600.0
2005-06-30 12:20:00,28.8,28.8,28.74,28.74,38600.0,20.3394,20.3394,20.2971,20.2971,38600.0
2005-06-30 12:25:00,28.75,28.82,28.75,28.79,39400.0,20.3041,20.3536,20.3041,20.3324,39400.0
2005-06-30 12:30:00,28.79,28.85,28.77,28.85,92200.0,20.3324,20.3747,20.3182,20.3747,92200.0
2005-06-30 12:35:00,28.84,28.85,28.8,28.82,20000.0,20.3677,20.3747,20.3394,20.3536,20000.0
2005-06-30 12:40:00,28.83,28.87,28.82,28.87,36000.0,20.3606,20.3889,20.3536,20.3889,36000.0
2005-06-30 12:45:00,28.85,28.91,28.85,28.88,56400.0,20.3747,20.4171,20.3747,20.3959,56400.0
2005-06-30 12:50:00,28.88,28.89,28.84,28.85,45000.0,20.3959,20.403,20.3677,20.3747,45000.0
2005-06-30 12:55:00,28.86,28.93,28.86,28.93,42000.0,20.3818,20.4312,20.3818,20.4312,42000.0
2005-06-30 13:00:00,28.92,28.93,28.85,28.85,34400.0,20.4242,20.4312,20.3747,20.3747,34400.0
2005-06-30 13:05:00,28.86,28.9,28.85,28.88,46400.0,20.3818,20.4101,20.3747,20.3959,46400.0
2005-06-30 13:10:00,28.88,28.88,28.85,28.85,33000.0,20.3959,20.3959,20.3747,20.3747,33000.0
2005-06-30 13:15:00,28.85,28.9,28.85,28.89,72400.0,20.3747,20.4101,20.3747,20.403,72400.0
2005-06-30 13:20:00,28.89,28.91,28.88,28.88,48200.0,20.403,20.4171,20.3959,20.3959,48200.0
2005-06-30 13:25:00,28.88,28.88,28.83,28.84,55600.0,20.3959,20.3959,20.3606,20.3677,55600.0
2005-06-30 13:30:00,28.83,28.83,28.78,28.8,59600.0,20.3606,20.3606,20.3253,20.3394,59600.0
2005-06-30 13:35:00,28.8,28.81,28.79,28.81,13000.0,20.3394,20.3465,20.3324,20.3465,13000.0
2005-06-30 13:40:00,28.81,28.82,28.78,28.78,90000.0,20.3465,20.3536,20.3253,20.3253,90000.0
2005-06-30 13:45:00,28.78,28.78,28.73,28.74,35800.0,20.3253,20.3253,20.29,20.2971,35800.0
2005-06-30 13:50:00,28.73,28.75,28.66,28.7,77200.0,20.29,20.3041,20.2406,20.2688,77200.0
2005-06-30 13:55:00,28.68,28.68,28.52,28.57,115800.0,20.2547,20.2547,20.1417,20.177,115800.0
2005-06-30 14:00:00,28.56,28.6,28.52,28.59,60200.0,20.1699,20.1982,20.1417,20.1911,60200.0
2005-06-30 14:05:00,28.59,28.67,28.57,28.66,45200.0,20.1911,20.2476,20.177,20.2406,45200.0
2005-06-30 14:10:00,28.66,28.75,28.63,28.73,58200.0,20.2406,20.3041,20.2194,20.29,58200.0
2005-06-30 14:15:00,28.75,28.83,28.61,28.75,87000.0,20.3041,20.3606,20.2052,20.3041,87000.0
2005-06-30 14:20:00,28.75,28.76,28.57,28.66,76600.0,20.3041,20.3112,20.177,20.2406,76600.0
2005-06-30 14:25:00,28.66,28.72,28.6,28.71,72800.0,20.2406,20.2829,20.1982,20.2759,72800.0
2005-06-30 14:30:00,28.7,28.73,28.62,28.62,57400.0,20.2688,20.29,20.2123,20.2123,57400.0
2005-06-30 14:35:00,28.63,28.68,28.52,28.55,72000.0,20.2194,20.2547,20.1417,20.1629,72000.0
2005-06-30 14:40:00,28.54,28.61,28.53,28.58,53400.0,20.1558,20.2052,20.1488,20.1841,53400.0
2005-06-30 14:45:00,28.59,28.66,28.59,28.61,46600.0,20.1911,20.2406,20.1911,20.2052,46600.0
2005-06-30 14:50:00,28.61,28.63,28.6,28.61,38200.0,20.2052,20.2194,20.1982,20.2052,38200.0
2005-06-30 14:55:00,28.61,28.74,28.61,28.72,68000.0,20.2052,20.2971,20.2052,20.2829,68000.0
2005-06-30 15:00:00,28.72,28.72,28.59,28.61,47600.0,20.2829,20.2829,20.1911,20.2052,47600.0
2005-06-30 15:05:00,28.61,28.63,28.58,28.63,48000.0,20.2052,20.2194,20.1841,20.2194,48000.0
2005-06-30 15:10:00,28.63,28.63,28.55,28.63,74600.0,20.2194,20.2194,20.1629,20.2194,74600.0
2005-06-30 15:15:00,28.63,28.69,28.6,28.68,49000.0,20.2194,20.2617,20.1982,20.2547,49000.0
2005-06-30 15:20:00,28.67,28.67,28.55,28.55,40600.0,20.2476,20.2476,20.1629,20.1629,40600.0
2005-06-30 15:25:00,28.54,28.57,28.53,28.56,37600.0,20.1558,20.177,20.1488,20.1699,37600.0
2005-06-30 15:30:00,28.56,28.56,28.52,28.52,43400.0,20.1699,20.1699,20.1417,20.1417,43400.0
2005-06-30 15:35:00,28.5,28.52,28.48,28.5,49200.0,20.1276,20.1417,20.1134,20.1276,49200.0
2005-06-30 15:40:00,28.5,28.52,28.48,28.49,53600.0,20.1276,20.1417,20.1134,20.1205,53600.0
2005-06-30 15:45:00,28.48,28.54,28.43,28.47,79800.0,20.1134,20.1558,20.0781,20.1064,79800.0
2005-06-30 15:50:00,28.47,28.5,28.42,28.43,100600.0,20.1064,20.1276,20.0711,20.0781,100600.0
2005-06-30 15:55:00,28.43,28.45,28.41,28.45,187200.0,20.0781,20.0923,20.064,20.0923,187200.0
2005-07-01 09:35:00,28.84,29.08,28.78,29.08,212800.0,20.3677,20.5372,20.3253,20.5372,212800.0
2005-07-01 09:40:00,29.07,29.12,29.0,29.02,101200.0,20.5301,20.5654,20.4807,20.4948,101200.0
2005-07-01 09:45:00,29.0,29.0,28.91,28.91,110600.0,20.4807,20.4807,20.4171,20.4171,110600.0
2005-07-01 09:50:00,28.89,28.95,28.85,28.94,98400.0,20.403,20.4454,20.3747,20.4383,98400.0
2005-07-01 09:55:00,28.93,28.94,28.78,28.78,79200.0,20.4312,20.4383,20.3253,20.3253,79200.0
2005-07-01 10:00:00,28.76,28.95,28.76,28.94,88400.0,20.3112,20.4454,20.3112,20.4383,88400.0
2005-07-01 10:05:00,28.94,28.99,28.89,28.93,58000.0,20.4383,20.4736,20.403,20.4312,58000.0
2005-07-01 10:10:00,28.95,28.97,28.87,28.94,47600.0,20.4454,20.4595,20.3889,20.4383,47600.0
2005-07-01 10:15:00,28.96,28.96,28.87,28.9,58800.0,20.4524,20.4524,20.3889,20.4101,58800.0
2005-07-01 10:20:00,28.89,29.02,28.89,28.99,91800.0,20.403,20.4948,20.403,20.4736,91800.0
2005-07-01 10:25:00,28.99,29.0,28.96,29.0,51800.0,20.4736,20.4807,20.4524,20.4807,51800.0
2005-07-01 10:30:00,29.0,29.05,29.0,29.01,94800.0,20.4807,20.516,20.4807,20.4877,94800.0
2005-07-01 10:35:00,29.0,29.0,28.99,28.99,62400.0,20.4807,20.4807,20.4736,20.4736,62400.0
2005-07-01 10:40:00,28.99,29.01,28.98,28.99,75800.0,20.4736,20.4877,20.4666,20.4736,75800.0
2005-07-01 10:45:00,28.98,29.06,28.97,29.06,111000.0,20.4666,20.5231,20.4595,20.5231,111000.0
2005-07-01 10:50:00,29.07,29.15,29.05,29.14,89200.0,20.5301,20.5866,20.516,20.5796,89200.0
2005-07-01 10:55:00,29.14,29.14,29.08,29.11,61400.0,20.5796,20.5796,20.5372,20.5584,61400.0
2005-07-01 11:00:00,29.11,29.11,29.03,29.03,93000.0,20.5584,20.5584,20.5019,20.5019,93000.0
2005-07-01 11:05:00,29.03,29.07,28.99,29.07,67800.0,20.5019,20.5301,20.4736,20.5301,67800.0
2005-07-01 11:10:00,29.07,29.15,29.07,29.11,55800.0,20.5301,20.5866,20.5301,20.5584,55800.0
2005-07-01 11:15:00,29.11,29.15,29.08,29.08,29800.0,20.5584,20.5866,20.5372,20.5372,29800.0
2005-07-01 11:20:00,29.08,29.15,29.08,29.14,57000.0,20.5372,20.5866,20.5372,20.5796,57000.0
2005-07-01 11:25:00,29.15,29.2,29.14,29.2,96200.0,20.5866,20.6219,20.5796,20.6219,96200.0
2005-07-01 11:30:00,29.2,29.2,29.15,29.18,56400.0,20.6219,20.6219,20.5866,20.6078,56400.0
2005-07-01 11:35:00,29.18,29.18,29.14,29.15,36600.0,20.6078,20.6078,20.5796,20.5866,36600.0
2005-07-01 11:40:00,29.15,29.16,29.15,29.16,24400.0,20.5866,20.5937,20.5866,20.5937,24400.0
2005-07-01 11:45:00,29.15,29.18,29.14,29.16,55200.0,20.5866,20.6078,20.5796,20.5937,55200.0
2005-07-01 11:50:00,29.17,29.21,29.17,29.18,24600.0,20.6007,20.629,20.6007,20.6078,24600.0
2005-07-01 11:55:00,29.19,29.23,29.15,29.15,35000.0,20.6149,20.6431,20.5866,20.5866,35000.0
2005-07-01 12:00:00,29.17,29.18,29.13,29.15,16200.0,20.6007,20.6078,20.5725,20.5866,16200.0
2005-07-01 12:05:00,29.15,29.16,29.13,29.15,30400.0,20.5866,20.5937,20.5725,20.5866,30400.0
2005-07-01 12:10:00,29.15,29.17,29.15,29.16,38800.0,20.5866,20.6007,20.5866,20.5937,38800.0
2005-07-01 12:15:00,29.16,29.16,29.13,29.14,21800.0,20.5937,20.5937,20.5725,20.5796,21800.0
2005-07-01 12:20:00,29.14,29.23,29.14,29.21,20000.0,20.5796,20.6431,20.5796,20.629,20000.0
2005-07-01 12:25:00,29.19,29.2,29.16,29.16,21000.0,20.6149,20.6219,20.5937,20.5937,21000.0
2005-07-01 12:30:00,29.14,29.16,29.14,29.15,13600.0,20.5796,20.5937,20.5796,20.5866,13600.0
2005-07-01 12:35:00,29.17,29.23,29.15,29.21,28800.0,20.6007,20.6431,20.5866,20.629,28800.0
2005-07-01 12:40:00,29.21,29.21,29.17,29.17,15400.0,20.629,20.629,20.6007,20.6007,15400.0
2005-07-01 12:45:00,29.17,29.18,29.15,29.16,12200.0,20.6007,20.6078,20.5866,20.5937,12200.0
2005-07-01 12:50:00,29.16,29.18,29.16,29.16,20400.0,20.5937,20.6078,20.5937,20.5937,20400.0
2005-07-01 12:55:00,29.15,29.2,29.15,29.18,30200.0,20.5866,20.6219,20.5866,20.6078,30200.0
2005-07-01 13:00:00,29.18,29.22,29.18,29.2,19400.0,20.6078,20.636,20.6078,20.6219,19400.0
2005-07-01 13:05:00,29.19,29.19,29.16,29.17,20400.0,20.6149,20.6149,20.5937,20.6007,20400.0
2005-07-01 13:10:00,29.17,29.18,29.17,29.17,18600.0,20.6007,20.6078,20.6007,20.6007,18600.0
2005-07-01 13:15:00,29.17,29.2,29.17,29.2,20800.0,20.6007,20.6219,20.6007,20.6219,20800.0
2005-07-01 13:20:00,29.2,29.25,29.2,29.22,32200.0,20.6219,20.6572,20.6219,20.636,32200.0
2005-07-01 13:25:00,29.21,29.22,29.21,29.21,17400.0,20.629,20.636,20.629,20.629,17400.0
2005-07-01 13:30:00,29.21,29.21,29.16,29.18,17400.0,20.629,20.629,20.5937,20.6078,17400.0
2005-07-01 13:35:00,29.18,29.24,29.18,29.24,18600.0,20.6078,20.6502,20.6078,20.6502,18600.0
2005-07-01 13:40:00,29.25,29.25,29.23,29.25,11400.0,20.6572,20.6572,20.6431,20.6572,11400.0
2005-07-01 13:45:00,29.25,29.25,29.22,29.25,16200.0,20.6572,20.6572,20.636,20.6572,16200.0
2005-07-01 13:50:00,29.25,29.36,29.25,29.36,68000.0,20.6572,20.7349,20.6572,20.7349,68000.0
2005-07-01 13:55:00,29.35,29.36,29.27,29.3,29000.0,20.7279,20.7349,20.6714,20.6925,29000.0
2005-07-01 14:00:00,29.29,29.33,29.29,29.32,21600.0,20.6855,20.7137,20.6855,20.7067,21600.0
2005-07-01 14:05:00,29.32,29.33,29.31,29.33,58800.0,20.7067,20.7137,20.6996,20.7137,58800.0
2005-07-01 14:10:00,29.33,29.36,29.25,29.25,62200.0,20.7137,20.7349,20.6572,20.6572,62200.0
2005-07-01 14:15:00,29.25,29.27,29.24,29.24,41800.0,20.6572,20.6714,20.6502,20.6502,41800.0
2005-07-01 14:20:00,29.24,29.28,29.24,29.27,20800.0,20.6502,20.6784,20.6502,20.6714,20800.0
2005-07-01 14:25:00,29.26,29.28,29.25,29.28,17000.0,20.6643,20.6784,20.6572,20.6784,17000.0
2005-07-01 14:30:00,29.28,29.28,29.27,29.27,27000.0,20.6784,20.6784,20.6714,20.6714,27000.0
2005-07-01 14:35:00,29.27,29.28,29.2,29.22,60600.0,20.6714,20.6784,20.6219,20.636,60600.0
2005-07-01 14:40:00,29.2,29.25,29.2,29.25,58800.0,20.6219,20.6572,20.6219,20.6572,58800.0
2005-07-01 14:45:00,29.25,29.25,29.2,29.23,34800.0,20.6572,20.6572,20.6219,20.6431,34800.0
2005-07-01 14:50:00,29.23,29.25,29.22,29.22,30800.0,20.6431,20.6572,20.636,20.636,30800.0
2005-07-01 14:55:00,29.22,29.23,29.19,29.2,74400.0,20.636,20.6431,20.6149,20.6219,74400.0
2005-07-01 15:00:00,29.2,29.22,29.18,29.2,42200.0,20.6219,20.636,20.6078,20.6219,42200.0
2005-07-01 15:05:00,29.2,29.2,29.16,29.2,59600.0,20.6219,20.6219,20.5937,20.6219,59600.0
2005-07-01 15:10:00,29.2,29.22,29.13,29.13,14600.0,20.6219,20.636,20.5725,20.5725,14600.0
2005-07-01 15:15:00,29.16,29.22,29.15,29.21,23800.0,20.5937,20.636,20.5866,20.629,23800.0
2005-07-01 15:20:00,29.21,29.22,29.17,29.18,31600.0,20.629,20.636,20.6007,20.6078,31600.0
2005-07-01 15:25:00,29.16,29.18,29.15,29.18,19000.0,20.5937,20.6078,20.5866,20.6078,19000.0
2005-07-01 15:30:00,29.18,29.21,29.18,29.19,29400.0,20.6078,20.629,20.6078,20.6149,29400.0
2005-07-01 15:35:00,29.19,29.21,29.18,29.2,25600.0,20.6149,20.629,20.6078,20.6219,25600.0
2005-07-01 15:40:00,29.2,29.21,29.18,29.21,36200.0,20.6219,20.629,20.6078,20.629,36200.0
2005-07-01 15:45:00,29.2,29.26,29.2,29.24,39400.0,20.6219,20.6643,20.6219,20.6502,39400.0
2005-07-01 15:50:00,29.23,29.25,29.23,29.23,76600.0,20.6431,20.6572,20.6431,20.6431,76600.0
2005-07-01 15:55:00,29.23,29.28,29.23,29.25,92000.0,20.6431,20.6784,20.6431,20.6572,92000.0
2005-07-05 09:30:00,29.5,29.55,29.46,29.46,98600.0,20.8338,20.8691,20.8055,20.8055,98600.0
2005-07-05 09:35:00,29.54,29.54,29.4,29.4,67000.0,20.862,20.862,20.7632,20.7632,67000.0
2005-07-05 09:40:00,29.43,29.53,29.43,29.52,95600.0,20.7844,20.855,20.7844,20.8479,95600.0
2005-07-05 09:45:00,29.52,29.65,29.52,29.65,67200.0,20.8479,20.9397,20.8479,20.9397,67200.0
2005-07-05 09:50:00,29.65,29.73,29.65,29.7,65400.0,20.9397,20.9962,20.9397,20.975,65400.0
2005-07-05 09:55:00,29.7,29.7,29.63,29.63,26800.0,20.975,20.975,20.9256,20.9256,26800.0
2005-07-05 10:00:00,29.64,29.68,29.58,29.67,127200.0,20.9327,20.9609,20.8903,20.9539,127200.0
2005-07-05 10:05:00,29.64,29.71,29.62,29.67,57800.0,20.9327,20.9821,20.9185,20.9539,57800.0
2005-07-05 10:10:00,29.68,29.74,29.62,29.74,74600.0,20.9609,21.0033,20.9185,21.0033,74600.0
2005-07-05 10:15:00,29.72,29.74,29.65,29.71,68600.0,20.9892,21.0033,20.9397,20.9821,68600.0
2005-07-05 10:20:00,29.7,29.75,29.7,29.73,36400.0,20.975,21.0104,20.975,20.9962,36400.0
2005-07-05 10:25:00,29.72,29.78,29.68,29.71,43400.0,20.9892,21.0315,20.9609,20.9821,43400.0
2005-07-05 10:30:00,29.7,29.78,29.68,29.68,61000.0,20.975,21.0315,20.9609,20.9609,61000.0
2005-07-05 10:35:00,29.72,29.77,29.68,29.75,45000.0,20.9892,21.0245,20.9609,21.0104,45000.0
2005-07-05 10:40:00,29.75,29.75,29.7,29.72,89600.0,21.0104,21.0104,20.975,20.9892,89600.0
2005-07-05 10:45:00,29.72,29.76,29.71,29.76,95600.0,20.9892,21.0174,20.9821,21.0174,95600.0
2005-07-05 10:50:00,29.76,29.78,29.71,29.75,61600.0,21.0174,21.0315,20.9821,21.0104,61600.0
2005-07-05 10:55:00,29.75,29.77,29.67,29.73,73200.0,21.0104,21.0245,20.9539,20.9962,73200.0
2005-07-05 11:00:00,29.73,29.77,29.67,29.68,48800.0,20.9962,21.0245,20.9539,20.9609,48800.0
2005-07-05 11:05:00,29.68,29.73,29.67,29.71,100600.0,20.9609,20.9962,20.9539,20.9821,100600.0
2005-07-05 11:10:00,29.72,29.8,29.71,29.8,40000.0,20.9892,21.0457,20.9821,21.0457,40000.0
2005-07-05 11:15:00,29.79,29.79,29.75,29.78,24800.0,21.0386,21.0386,21.0104,21.0315,24800.0
2005-07-05 11:20:00,29.78,29.79,29.74,29.76,37800.0,21.0315,21.0386,21.0033,21.0174,37800.0
2005-07-05 11:25:00,29.76,29.84,29.75,29.82,55400.0,21.0174,21.0739,21.0104,21.0598,55400.0
2005-07-05 11:30:00,29.82,29.86,29.82,29.85,51000.0,21.0598,21.088,21.0598,21.081,51000.0
2005-07-05 11:35:00,29.85,29.86,29.8,29.8,107800.0,21.081,21.088,21.0457,21.0457,107800.0
2005-07-05 11:40:00,29.79,29.84,29.77,29.84,41400.0,21.0386,21.0739,21.0245,21.0739,41400.0
2005-07-05 11:45:00,29.85,29.85,29.84,29.85,30400.0,21.081,21.081,21.0739,21.081,30400.0
2005-07-05 11:50:00,29.85,29.88,29.85,29.86,50800.0,21.081,21.1022,21.081,21.088,50800.0
2005-07-05 11:55:00,29.86,29.86,29.84,29.86,36400.0,21.088,21.088,21.0739,21.088,36400.0
2005-07-05 12:00:00,29.85,29.86,29.84,29.84,36800.0,21.081,21.088,21.0739,21.0739,36800.0
2005-07-05 12:05:00,29.84,29.84,29.81,29.83,15000.0,21.0739,21.0739,21.0527,21.0669,15000.0
2005-07-05 12:10:00,29.83,29.83,29.82,29.83,13400.0,21.0669,21.0669,21.0598,21.0669,13400.0
2005-07-05 12:15:00,29.83,29.86,29.82,29.84,25400.0,21.0669,21.088,21.0598,21.0739,25400.0
2005-07-05 12:20:00,29.84,29.88,29.84,29.85,28600.0,21.0739,21.1022,21.0739,21.081,28600.0
2005-07-05 12:25:00,29.85,29.92,29.85,29.88,58200.0,21.081,21.1304,21.081,21.1022,58200.0
2005-07-05 12:30:00,29.89,29.92,29.86,29.88,34800.0,21.1092,21.1304,21.088,21.1022,34800.0
2005-07-05 12:35:00,29.88,29.89,29.85,29.86,55000.0,21.1022,21.1092,21.081,21.088,55000.0
2005-07-05 12:40:00,29.88,29.88,29.85,29.88,25200.0,21.1022,21.1022,21.081,21.1022,25200.0
2005-07-05 12:45:00,29.88,29.89,29.86,29.88,15200.0,21.1022,21.1092,21.088,21.1022,15200.0
2005-07-05 12:50:00,29.88,29.9,29.87,29.89,33800.0,21.1022,21.1163,21.0951,21.1092,33800.0
2005-07-05 12:55:00,29.89,29.89,29.85,29.86,19400.0,21.1092,21.1092,21.081,21.088,19400.0
2005-07-05 13:00:00,29.85,29.86,29.84,29.85,27600.0,21.081,21.088,21.0739,21.081,27600.0
2005-07-05 13:05:00,29.85,29.85,29.83,29.84,21400.0,21.081,21.081,21.0669,21.0739,21400.0
2005-07-05 13:10:00,29.83,29.86,29.83,29.85,25400.0,21.0669,21.088,21.0669,21.081,25400.0
2005-07-05 13:15:00,29.85,29.87,29.84,29.86,34800.0,21.081,21.0951,21.0739,21.088,34800.0
2005-07-05 13:20:00,29.85,29.91,29.85,29.9,30000.0,21.081,21.1233,21.081,21.1163,30000.0
2005-07-05 13:25:00,29.9,29.93,29.9,29.93,24200.0,21.1163,21.1375,21.1163,21.1375,24200.0
2005-07-05 13:30:00,29.92,29.93,29.85,29.88,57000.0,21.1304,21.1375,21.081,21.1022,57000.0
2005-07-05 13:35:00,29.88,29.92,29.88,29.91,46800.0,21.1022,21.1304,21.1022,21.1233,46800.0
2005-07-05 13:40:00,29.91,29.96,29.91,29.93,53000.0,21.1233,21.1587,21.1233,21.1375,53000.0
2005-07-05 13:45:00,29.91,29.96,29.91,29.96,41600.0,21.1233,21.1587,21.1233,21.1587,41600.0
2005-07-05 13:50:00,29.97,29.97,29.91,29.92,27400.0,21.1657,21.1657,21.1233,21.1304,27400.0
2005-07-05 13:55:00,29.93,29.97,29.9,29.9,21200.0,21.1375,21.1657,21.1163,21.1163,21200.0
2005-07-05 14:00:00,29.91,29.91,29.8,29.82,23600.0,21.1233,21.1233,21.0457,21.0598,23600.0
2005-07-05 14:05:00,29.82,29.82,29.76,29.78,48000.0,21.0598,21.0598,21.0174,21.0315,48000.0
2005-07-05 14:10:00,29.78,29.8,29.76,29.76,26000.0,21.0315,21.0457,21.0174,21.0174,26000.0
2005-07-05 14:15:00,29.76,29.82,29.73,29.82,34600.0,21.0174,21.0598,20.9962,21.0598,34600.0
2005-07-05 14:20:00,29.83,29.84,29.79,29.82,37200.0,21.0669,21.0739,21.0386,21.0598,37200.0
2005-07-05 14:25:00,29.82,29.89,29.82,29.87,36000.0,21.0598,21.1092,21.0598,21.0951,36000.0
2005-07-05 14:30:00,29.86,29.86,29.82,29.84,25400.0,21.088,21.088,21.0598,21.0739,25400.0
2005-07-05 14:35:00,29.84,29.87,29.84,29.86,27400.0,21.0739,21.0951,21.0739,21.088,27400.0
2005-07-05 14:40:00,29.85,29.89,29.85,29.89,32400.0,21.081,21.1092,21.081,21.1092,32400.0
2005-07-05 14:45:00,29.88,29.91,29.88,29.91,40400.0,21.1022,21.1233,21.1022,21.1233,40400.0
2005-07-05 14:50:00,29.91,29.96,29.91,29.96,47800.0,21.1233,21.1587,21.1233,21.1587,47800.0
2005-07-05 14:55:00,29.96,29.96,29.9,29.92,120800.0,21.1587,21.1587,21.1163,21.1304,120800.0
2005-07-05 15:00:00,29.91,30.0,29.91,30.0,49400.0,21.1233,21.1869,21.1233,21.1869,49400.0
2005-07-05 15:05:00,30.0,30.02,29.98,30.0,74000.0,21.1869,21.201,21.1728,21.1869,74000.0
2005-07-05 15:10:00,30.0,30.0,29.98,30.0,50000.0,21.1869,21.1869,21.1728,21.1869,50000.0
2005-07-05 15:15:00,30.0,30.0,29.95,29.95,47800.0,21.1869,21.1869,21.1516,21.1516,47800.0
2005-07-05 15:20:00,29.95,29.96,29.93,29.93,168400.0,21.1516,21.1587,21.1375,21.1375,168400.0
2005-07-05 15:25:00,29.92,29.95,29.88,29.89,77800.0,21.1304,21.1516,21.1022,21.1092,77800.0
2005-07-05 15:30:00,29.89,29.91,29.88,29.89,177600.0,21.1092,21.1233,21.1022,21.1092,177600.0
2005-07-05 15:35:00,29.89,29.93,29.89,29.92,121600.0,21.1092,21.1375,21.1092,21.1304,121600.0
2005-07-05 15:40:00,29.92,29.94,29.9,29.92,107200.0,21.1304,21.1445,21.1163,21.1304,107200.0
2005-07-05 15:45:00,29.92,29.95,29.92,29.93,68200.0,21.1304,21.1516,21.1304,21.1375,68200.0
2005-07-05 15:50:00,29.98,30.0,29.94,29.98,178600.0,21.1728,21.1869,21.1445,21.1728,178600.0
2005-07-05 15:55:00,30.0,30.03,29.96,29.98,120400.0,21.1869,21.2081,21.1587,21.1728,120400.0
2005-07-06 09:30:00,30.04,30.09,29.98,30.01,167600.0,21.2152,21.2505,21.1728,21.194,167600.0
2005-07-06 09:35:00,30.01,30.23,30.0,30.2,94600.0,21.194,21.3493,21.1869,21.3282,94600.0
2005-07-06 09:40:00,30.2,30.35,30.2,30.25,73000.0,21.3282,21.4341,21.3282,21.3635,73000.0
2005-07-06 09:45:00,30.22,30.25,30.14,30.18,77000.0,21.3423,21.3635,21.2858,21.314,77000.0
2005-07-06 09:50:00,30.15,30.24,30.14,30.2,44600.0,21.2928,21.3564,21.2858,21.3282,44600.0
2005-07-06 09:55:00,30.21,30.25,30.11,30.16,63200.0,21.3352,21.3635,21.2646,21.2999,63200.0
2005-07-06 10:00:00,30.17,30.22,30.04,30.08,40800.0,21.307,21.3423,21.2152,21.2434,40800.0
2005-07-06 10:05:00,30.09,30.09,29.97,29.99,42200.0,21.2505,21.2505,21.1657,21.1798,42200.0
2005-07-06 10:10:00,30.0,30.09,29.93,29.98,148400.0,21.1869,21.2505,21.1375,21.1728,148400.0
2005-07-06 10:15:00,29.98,30.0,29.93,29.96,60000.0,21.1728,21.1869,21.1375,21.1587,60000.0
2005-07-06 10:20:00,29.96,30.03,29.87,29.87,66600.0,21.1587,21.2081,21.0951,21.0951,66600.0
2005-07-06 10:25:00,29.9,29.96,29.86,29.94,43200.0,21.1163,21.1587,21.088,21.1445,43200.0
2005-07-06 10:30:00,29.94,30.05,29.93,30.04,56400.0,21.1445,21.2222,21.1375,21.2152,56400.0
2005-07-06 10:35:00,30.05,30.06,29.9,29.92,45200.0,21.2222,21.2293,21.1163,21.1304,45200.0
2005-07-06 10:40:00,29.92,29.92,29.82,29.85,44600.0,21.1304,21.1304,21.0598,21.081,44600.0
2005-07-06 10:45:00,29.83,29.86,29.78,29.86,47000.0,21.0669,21.088,21.0315,21.088,47000.0
2005-07-06 10:50:00,29.88,29.89,29.85,29.89,72800.0,21.1022,21.1092,21.081,21.1092,72800.0
2005-07-06 10:55:00,29.89,29.93,29.89,29.93,47200.0,21.1092,21.1375,21.1092,21.1375,47200.0
2005-07-06 11:00:00,29.93,29.97,29.9,29.9,60000.0,21.1375,21.1657,21.1163,21.1163,60000.0
2005-07-06 11:05:00,29.9,29.96,29.9,29.91,34400.0,21.1163,21.1587,21.1163,21.1233,34400.0
2005-07-06 11:10:00,29.93,29.97,29.93,29.97,20000.0,21.1375,21.1657,21.1375,21.1657,20000.0
2005-07-06 11:15:00,29.98,30.04,29.97,30.03,57200.0,21.1728,21.2152,21.1657,21.2081,57200.0
2005-07-06 11:20:00,30.03,30.03,29.95,29.95,39200.0,21.2081,21.2081,21.1516,21.1516,39200.0
2005-07-06 11:25:00,29.94,29.94,29.84,29.85,100600.0,21.1445,21.1445,21.0739,21.081,100600.0
2005-07-06 11:30:00,29.84,29.9,29.83,29.83,33000.0,21.0739,21.1163,21.0669,21.0669,33000.0
2005-07-06 11:35:00,29.83,29.83,29.76,29.77,131600.0,21.0669,21.0669,21.0174,21.0245,131600.0
2005-07-06 11:40:00,29.77,29.78,29.71,29.71,27800.0,21.0245,21.0315,20.9821,20.9821,27800.0
2005-07-06 11:45:00,29.73,29.74,29.69,29.74,47800.0,20.9962,21.0033,20.968,21.0033,47800.0
2005-07-06 11:50:00,29.73,29.79,29.73,29.76,42800.0,20.9962,21.0386,20.9962,21.0174,42800.0
2005-07-06 11:55:00,29.77,29.81,29.75,29.81,35600.0,21.0245,21.0527,21.0104,21.0527,35600.0
2005-07-06 12:00:00,29.8,29.85,29.8,29.81,44000.0,21.0457,21.081,21.0457,21.0527,44000.0
2005-07-06 12:05:00,29.8,29.8,29.74,29.74,15200.0,21.0457,21.0457,21.0033,21.0033,15200.0
2005-07-06 12:10:00,29.73,29.74,29.65,29.69,31400.0,20.9962,21.0033,20.9397,20.968,31400.0
2005-07-06 12:15:00,29.69,29.7,29.61,29.61,26600.0,20.968,20.975,20.9115,20.9115,26600.0
2005-07-06 12:20:00,29.57,29.6,29.56,29.57,24200.0,20.8832,20.9044,20.8762,20.8832,24200.0
2005-07-06 12:25:00,29.56,29.57,29.48,29.5,64200.0,20.8762,20.8832,20.8197,20.8338,64200.0
2005-07-06 12:30:00,29.49,29.53,29.43,29.49,33000.0,20.8267,20.855,20.7844,20.8267,33000.0
2005-07-06 12:35:00,29.48,29.61,29.48,29.59,60200.0,20.8197,20.9115,20.8197,20.8974,60200.0
2005-07-06 12:40:00,29.59,29.59,29.5,29.53,31400.0,20.8974,20.8974,20.8338,20.855,31400.0
2005-07-06 12:45:00,29.53,29.56,29.5,29.55,19200.0,20.855,20.8762,20.8338,20.8691,19200.0
2005-07-06 12:50:00,29.57,29.6,29.55,29.6,33400.0,20.8832,20.9044,20.8691,20.9044,33400.0
2005-07-06 12:55:00,29.59,29.6,29.54,29.57,30800.0,20.8974,20.9044,20.862,20.8832,30800.0
2005-07-06 13:00:00,29.59,29.65,29.57,29.6,54800.0,20.8974,20.9397,20.8832,20.9044,54800.0
2005-07-06 13:05:00,29.61,29.61,29.55,29.55,13800.0,20.9115,20.9115,20.8691,20.8691,13800.0
2005-07-06 13:10:00,29.55,29.63,29.55,29.63,30200.0,20.8691,20.9256,20.8691,20.9256,30200.0
2005-07-06 13:15:00,29.63,29.64,29.6,29.64,32400.0,20.9256,20.9327,20.9044,20.9327,32400.0
2005-07-06 13:20:00,29.64,29.64,29.61,29.63,22800.0,20.9327,20.9327,20.9115,20.9256,22800.0
2005-07-06 13:25:00,29.63,29.65,29.63,29.64,27200.0,20.9256,20.9397,20.9256,20.9327,27200.0
2005-07-06 13:30:00,29.65,29.68,29.65,29.68,19600.0,20.9397,20.9609,20.9397,20.9609,19600.0
2005-07-06 13:35:00,29.68,29.68,29.65,29.68,19400.0,20.9609,20.9609,20.9397,20.9609,19400.0
2005-07-06 13:40:00,29.66,29.69,29.66,29.68,2200.0,20.9468,20.968,20.9468,20.9609,2200.0
2005-07-06 13:45:00,29.68,29.68,29.66,29.68,27400.0,20.9609,20.9609,20.9468,20.9609,27400.0
2005-07-06 13:50:00,29.68,29.73,29.68,29.72,12800.0,20.9609,20.9962,20.9609,20.9892,12800.0
2005-07-06 13:55:00,29.72,29.73,29.7,29.71,11200.0,20.9892,20.9962,20.975,20.9821,11200.0
2005-07-06 14:00:00,29.71,29.72,29.67,29.68,20400.0,20.9821,20.9892,20.9539,20.9609,20400.0
2005-07-06 14:05:00,29.68,29.69,29.66,29.68,39000.0,20.9609,20.968,20.9468,20.9609,39000.0
2005-07-06 14:10:00,29.68,29.68,29.67,29.68,41200.0,20.9609,20.9609,20.9539,20.9609,41200.0
2005-07-06 14:15:00,29.68,29.7,29.67,29.68,14000.0,20.9609,20.975,20.9539,20.9609,14000.0
2005-07-06 14:20:00,29.69,29.71,29.66,29.68,53800.0,20.968,20.9821,20.9468,20.9609,53800.0
2005-07-06 14:25:00,29.68,29.71,29.64,29.68,33200.0,20.9609,20.9821,20.9327,20.9609,33200.0
2005-07-06 14:30:00,29.68,29.68,29.52,29.53,39600.0,20.9609,20.9609,20.8479,20.855,39600.0
2005-07-06 14:35:00,29.55,29.64,29.55,29.62,38200.0,20.8691,20.9327,20.8691,20.9185,38200.0
2005-07-06 14:40:00,29.62,29.65,29.61,29.61,15000.0,20.9185,20.9397,20.9115,20.9115,15000.0
2005-07-06 14:45:00,29.61,29.64,29.61,29.61,24800.0,20.9115,20.9327,20.9115,20.9115,24800.0
2005-07-06 14:50:00,29.6,29.64,29.58,29.64,31400.0,20.9044,20.9327,20.8903,20.9327,31400.0
2005-07-06 14:55:00,29.64,29.64,29.6,29.61,28200.0,20.9327,20.9327,20.9044,20.9115,28200.0
2005-07-06 15:00:00,29.61,29.62,29.59,29.61,32400.0,20.9115,20.9185,20.8974,20.9115,32400.0
2005-07-06 15:05:00,29.6,29.67,29.6,29.67,24400.0,20.9044,20.9539,20.9044,20.9539,24400.0
2005-07-06 15:10:00,29.66,29.7,29.66,29.68,51000.0,20.9468,20.975,20.9468,20.9609,51000.0
2005-07-06 15:15:00,29.67,29.7,29.65,29.67,54600.0,20.9539,20.975,20.9397,20.9539,54600.0
2005-07-06 15:20:00,29.67,29.67,29.59,29.61,50000.0,20.9539,20.9539,20.8974,20.9115,50000.0
2005-07-06 15:25:00,29.61,29.66,29.57,29.66,43200.0,20.9115,20.9468,20.8832,20.9468,43200.0
2005-07-06 15:30:00,29.65,29.65,29.58,29.59,57800.0,20.9397,20.9397,20.8903,20.8974,57800.0
2005-07-06 15:35:00,29.6,29.6,29.57,29.58,23800.0,20.9044,20.9044,20.8832,20.8903,23800.0
2005-07-06 15:40:00,29.57,29.57,29.51,29.52,44600.0,20.8832,20.8832,20.8409,20.8479,44600.0
2005-07-06 15:45:00,29.52,29.57,29.5,29.55,77400.0,20.8479,20.8832,20.8338,20.8691,77400.0
2005-07-06 15:50:00,29.56,29.57,29.53,29.55,57200.0,20.8762,20.8832,20.855,20.8691,57200.0
2005-07-06 15:55:00,29.55,29.56,29.52,29.53,62400.0,20.8691,20.8762,20.8479,20.855,62400.0
2005-07-07 09:30:00,29.35,29.35,29.15,29.24,68600.0,20.7279,20.7279,20.5866,20.6502,68600.0
2005-07-07 09:35:00,29.24,29.36,29.17,29.36,91000.0,20.6502,20.7349,20.6007,20.7349,91000.0
2005-07-07 09:40:00,29.36,29.7,29.36,29.53,70800.0,20.7349,20.975,20.7349,20.855,70800.0
2005-07-07 09:45:00,29.52,29.65,29.48,29.6,50600.0,20.8479,20.9397,20.8197,20.9044,50600.0
2005-07-07 09:50:00,29.6,29.73,29.6,29.72,58800.0,20.9044,20.9962,20.9044,20.9892,58800.0
2005-07-07 09:55:00,29.68,29.78,29.67,29.7,76600.0,20.9609,21.0315,20.9539,20.975,76600.0
2005-07-07 10:00:00,29.72,29.76,29.63,29.66,62600.0,20.9892,21.0174,20.9256,20.9468,62600.0
2005-07-07 10:05:00,29.66,29.75,29.64,29.75,95800.0,20.9468,21.0104,20.9327,21.0104,95800.0
2005-07-07 10:10:00,29.75,29.78,29.71,29.74,62000.0,21.0104,21.0315,20.9821,21.0033,62000.0
2005-07-07 10:15:00,29.74,29.74,29.65,29.68,48800.0,21.0033,21.0033,20.9397,20.9609,48800.0
2005-07-07 10:20:00,29.68,29.68,29.61,29.65,27400.0,20.9609,20.9609,20.9115,20.9397,27400.0
2005-07-07 10:25:00,29.66,29.67,29.55,29.6,34000.0,20.9468,20.9539,20.8691,20.9044,34000.0
2005-07-07 10:30:00,29.61,29.85,29.6,29.6,171400.0,20.9115,21.081,20.9044,20.9044,171400.0
2005-07-07 10:35:00,29.59,29.7,29.48,29.52,75600.0,20.8974,20.975,20.8197,20.8479,75600.0
2005-07-07 10:40:00,29.53,29.57,29.47,29.57,46800.0,20.855,20.8832,20.8126,20.8832,46800.0
2005-07-07 10:45:00,29.56,29.56,29.31,29.39,77800.0,20.8762,20.8762,20.6996,20.7561,77800.0
2005-07-07 10:50:00,29.4,29.41,29.26,29.33,53000.0,20.7632,20.7702,20.6643,20.7137,53000.0
2005-07-07 10:55:00,29.34,29.41,29.31,29.41,27800.0,20.7208,20.7702,20.6996,20.7702,27800.0
2005-07-07 11:00:00,29.41,29.45,29.34,29.39,79400.0,20.7702,20.7985,20.7208,20.7561,79400.0
2005-07-07 11:05:00,29.44,29.44,29.31,29.35,30600.0,20.7914,20.7914,20.6996,20.7279,30600.0
2005-07-07 11:10:00,29.34,29.41,29.34,29.36,33200.0,20.7208,20.7702,20.7208,20.7349,33200.0
2005-07-07 11:15:00,29.34,29.36,29.29,29.29,36600.0,20.7208,20.7349,20.6855,20.6855,36600.0
2005-07-07 11:20:00,29.28,29.36,29.27,29.32,38200.0,20.6784,20.7349,20.6714,20.7067,38200.0
2005-07-07 11:25:00,29.34,29.4,29.34,29.36,145000.0,20.7208,20.7632,20.7208,20.7349,145000.0
2005-07-07 11:30:00,29.36,29.4,29.31,29.34,37000.0,20.7349,20.7632,20.6996,20.7208,37000.0
2005-07-07 11:35:00,29.33,29.35,29.32,29.33,12600.0,20.7137,20.7279,20.7067,20.7137,12600.0
2005-07-07 11:40:00,29.33,29.33,29.3,29.33,86400.0,20.7137,20.7137,20.6925,20.7137,86400.0
2005-07-07 11:45:00,29.33,29.33,29.26,29.27,40000.0,20.7137,20.7137,20.6643,20.6714,40000.0
2005-07-07 11:50:00,29.28,29.3,29.27,29.3,45200.0,20.6784,20.6925,20.6714,20.6925,45200.0
2005-07-07 11:55:00,29.31,29.4,29.31,29.38,57400.0,20.6996,20.7632,20.6996,20.749,57400.0
2005-07-07 12:00:00,29.37,29.38,29.29,29.35,80800.0,20.742,20.749,20.6855,20.7279,80800.0
2005-07-07 12:05:00,29.35,29.4,29.33,29.35,81800.0,20.7279,20.7632,20.7137,20.7279,81800.0
2005-07-07 12:10:00,29.35,29.39,29.35,29.38,23200.0,20.7279,20.7561,20.7279,20.749,23200.0
2005-07-07 12:15:00,29.37,29.39,29.31,29.33,26000.0,20.742,20.7561,20.6996,20.7137,26000.0
2005-07-07 12:20:00,29.34,29.39,29.32,29.33,36800.0,20.7208,20.7561,20.7067,20.7137,36800.0
2005-07-07 12:25:00,29.32,29.34,29.28,29.32,29000.0,20.7067,20.7208,20.6784,20.7067,29000.0
2005-07-07 12:30:00,29.33,29.33,29.31,29.32,35800.0,20.7137,20.7137,20.6996,20.7067,35800.0
2005-07-07 12:35:00,29.32,29.35,29.3,29.32,37800.0,20.7067,20.7279,20.6925,20.7067,37800.0
2005-07-07 12:40:00,29.32,29.4,29.32,29.35,49600.0,20.7067,20.7632,20.7067,20.7279,49600.0
2005-07-07 12:45:00,29.35,29.35,29.31,29.32,44000.0,20.7279,20.7279,20.6996,20.7067,44000.0
2005-07-07 12:50:00,29.32,29.32,29.22,29.25,32200.0,20.7067,20.7067,20.636,20.6572,32200.0
2005-07-07 12:55:00,29.25,29.31,29.25,29.28,10400.0,20.6572,20.6996,20.6572,20.6784,10400.0
2005-07-07 13:00:00,29.29,29.35,29.29,29.33,39200.0,20.6855,20.7279,20.6855,20.7137,39200.0
2005-07-07 13:05:00,29.34,29.35,29.31,29.32,19600.0,20.7208,20.7279,20.6996,20.7067,19600.0
2005-07-07 13:10:00,29.33,29.33,29.31,29.33,56800.0,20.7137,20.7137,20.6996,20.7137,56800.0
2005-07-07 13:15:00,29.33,29.36,29.31,29.34,58000.0,20.7137,20.7349,20.6996,20.7208,58000.0
2005-07-07 13:20:00,29.33,29.37,29.33,29.37,14400.0,20.7137,20.742,20.7137,20.742,14400.0
2005-07-07 13:25:00,29.36,29.42,29.36,29.42,31200.0,20.7349,20.7773,20.7349,20.7773,31200.0
2005-07-07 13:30:00,29.42,29.5,29.42,29.49,19400.0,20.7773,20.8338,20.7773,20.8267,19400.0
2005-07-07 13:35:00,29.48,29.53,29.43,29.53,40400.0,20.8197,20.855,20.7844,20.855,40400.0
2005-07-07 13:40:00,29.53,29.61,29.5,29.5,57200.0,20.855,20.9115,20.8338,20.8338,57200.0
2005-07-07 13:45:00,29.49,29.61,29.46,29.6,50400.0,20.8267,20.9115,20.8055,20.9044,50400.0
2005-07-07 13:50:00,29.61,29.62,29.57,29.57,29400.0,20.9115,20.9185,20.8832,20.8832,29400.0
2005-07-07 13:55:00,29.56,29.63,29.52,29.63,34000.0,20.8762,20.9256,20.8479,20.9256,34000.0
2005-07-07 14:00:00,29.63,29.65,29.59,29.61,27200.0,20.9256,20.9397,20.8974,20.9115,27200.0
2005-07-07 14:05:00,29.61,29.65,29.58,29.58,52600.0,20.9115,20.9397,20.8903,20.8903,52600.0
2005-07-07 14:10:00,29.58,29.64,29.52,29.6,52600.0,20.8903,20.9327,20.8479,20.9044,52600.0
2005-07-07 14:15:00,29.59,29.65,29.59,29.61,33200.0,20.8974,20.9397,20.8974,20.9115,33200.0
2005-07-07 14:20:00,29.63,29.66,29.63,29.65,46600.0,20.9256,20.9468,20.9256,20.9397,46600.0
2005-07-07 14:25:00,29.65,29.7,29.64,29.68,40600.0,20.9397,20.975,20.9327,20.9609,40600.0
2005-07-07 14:30:00,29.68,29.68,29.63,29.64,18200.0,20.9609,20.9609,20.9256,20.9327,18200.0
2005-07-07 14:35:00,29.65,29.69,29.63,29.68,30800.0,20.9397,20.968,20.9256,20.9609,30800.0
2005-07-07 14:40:00,29.66,29.71,29.66,29.7,21400.0,20.9468,20.9821,20.9468,20.975,21400.0
2005-07-07 14:45:00,29.7,29.7,29.61,29.64,22800.0,20.975,20.975,20.9115,20.9327,22800.0
2005-07-07 14:50:00,29.64,29.68,29.64,29.68,29200.0,20.9327,20.9609,20.9327,20.9609,29200.0
2005-07-07 14:55:00,29.68,29.75,29.68,29.75,50600.0,20.9609,21.0104,20.9609,21.0104,50600.0
2005-07-07 15:00:00,29.75,29.83,29.74,29.77,92400.0,21.0104,21.0669,21.0033,21.0245,92400.0
2005-07-07 15:05:00,29.77,29.89,29.77,29.83,60200.0,21.0245,21.1092,21.0245,21.0669,60200.0
2005-07-07 15:10:00,29.83,29.84,29.77,29.83,31000.0,21.0669,21.0739,21.0245,21.0669,31000.0
2005-07-07 15:15:00,29.83,29.89,29.83,29.88,47000.0,21.0669,21.1092,21.0669,21.1022,47000.0
2005-07-07 15:20:00,29.88,29.93,29.88,29.93,58000.0,21.1022,21.1375,21.1022,21.1375,58000.0
2005-07-07 15:25:00,29.94,29.95,29.88,29.89,77600.0,21.1445,21.1516,21.1022,21.1092,77600.0
2005-07-07 15:30:00,29.9,29.93,29.86,29.91,67000.0,21.1163,21.1375,21.088,21.1233,67000.0
2005-07-07 15:35:00,29.92,29.96,29.92,29.96,72200.0,21.1304,21.1587,21.1304,21.1587,72200.0
2005-07-07 15:40:00,29.96,29.98,29.95,29.96,56200.0,21.1587,21.1728,21.1516,21.1587,56200.0
2005-07-07 15:45:00,29.97,30.05,29.97,30.02,78200.0,21.1657,21.2222,21.1657,21.201,78200.0
2005-07-07 15:50:00,30.02,30.11,30.02,30.1,146800.0,21.201,21.2646,21.201,21.2575,146800.0
2005-07-07 15:55:00,30.11,30.18,30.11,30.18,275000.0,21.2646,21.314,21.2646,21.314,275000.0
2005-07-08 09:30:00,30.3,30.33,30.3,30.33,67600.0,21.3988,21.42,21.3988,21.42,67600.0
2005-07-08 09:35:00,30.33,30.45,30.29,30.4,76600.0,21.42,21.5047,21.3917,21.4694,76600.0
2005-07-08 09:40:00,30.4,30.48,30.33,30.47,62800.0,21.4694,21.5259,21.42,21.5188,62800.0
2005-07-08 09:45:00,30.46,30.46,30.34,30.45,107800.0,21.5118,21.5118,21.427,21.5047,107800.0
2005-07-08 09:50:00,30.47,30.51,30.43,30.48,61000.0,21.5188,21.5471,21.4906,21.5259,61000.0
2005-07-08 09:55:00,30.47,30.55,30.46,30.49,74400.0,21.5188,21.5753,21.5118,21.533,74400.0
2005-07-08 10:00:00,30.47,30.5,30.41,30.5,69600.0,21.5188,21.54,21.4765,21.54,69600.0
2005-07-08 10:05:00,30.5,30.5,30.4,30.5,81200.0,21.54,21.54,21.4694,21.54,81200.0
2005-07-08 10:10:00,30.5,30.54,30.49,30.52,128800.0,21.54,21.5683,21.533,21.5541,128800.0
2005-07-08 10:15:00,30.53,30.6,30.53,30.58,85000.0,21.5612,21.6106,21.5612,21.5965,85000.0
2005-07-08 10:20:00,30.58,30.66,30.54,30.61,45000.0,21.5965,21.653,21.5683,21.6177,45000.0
2005-07-08 10:25:00,30.6,30.65,30.58,30.58,52200.0,21.6106,21.646,21.5965,21.5965,52200.0
2005-07-08 10:30:00,30.59,30.61,30.54,30.54,55000.0,21.6036,21.6177,21.5683,21.5683,55000.0
2005-07-08 10:35:00,30.55,30.57,30.52,30.53,41600.0,21.5753,21.5895,21.5541,21.5612,41600.0
2005-07-08 10:40:00,30.52,30.56,30.5,30.54,26400.0,21.5541,21.5824,21.54,21.5683,26400.0
2005-07-08 10:45:00,30.53,30.62,30.53,30.61,57400.0,21.5612,21.6248,21.5612,21.6177,57400.0
2005-07-08 10:50:00,30.61,30.68,30.61,30.65,43800.0,21.6177,21.6671,21.6177,21.646,43800.0
2005-07-08 10:55:00,30.65,30.67,30.58,30.67,27800.0,21.646,21.6601,21.5965,21.6601,27800.0
2005-07-08 11:00:00,30.67,30.7,30.61,30.61,40400.0,21.6601,21.6813,21.6177,21.6177,40400.0
2005-07-08 11:05:00,30.61,30.61,30.55,30.56,32800.0,21.6177,21.6177,21.5753,21.5824,32800.0
2005-07-08 11:10:00,30.56,30.58,30.52,30.58,41600.0,21.5824,21.5965,21.5541,21.5965,41600.0
2005-07-08 11:15:00,30.58,30.6,30.55,30.55,28000.0,21.5965,21.6106,21.5753,21.5753,28000.0
2005-07-08 11:20:00,30.55,30.57,30.52,30.57,43000.0,21.5753,21.5895,21.5541,21.5895,43000.0
2005-07-08 11:25:00,30.55,30.6,30.53,30.55,88000.0,21.5753,21.6106,21.5612,21.5753,88000.0
2005-07-08 11:30:00,30.55,30.59,30.55,30.59,45600.0,21.5753,21.6036,21.5753,21.6036,45600.0
2005-07-08 11:35:00,30.58,30.6,30.53,30.58,49400.0,21.5965,21.6106,21.5612,21.5965,49400.0
2005-07-08 11:40:00,30.57,30.63,30.56,30.61,28200.0,21.5895,21.6318,21.5824,21.6177,28200.0
2005-07-08 11:45:00,30.62,30.63,30.59,30.6,26600.0,21.6248,21.6318,21.6036,21.6106,26600.0
2005-07-08 11:50:00,30.59,30.6,30.56,30.59,24200.0,21.6036,21.6106,21.5824,21.6036,24200.0
2005-07-08 11:55:00,30.59,30.6,30.54,30.6,46400.0,21.6036,21.6106,21.5683,21.6106,46400.0
2005-07-08 12:00:00,30.61,30.66,30.59,30.6,29200.0,21.6177,21.653,21.6036,21.6106,29200.0
2005-07-08 12:05:00,30.6,30.62,30.59,30.61,24800.0,21.6106,21.6248,21.6036,21.6177,24800.0
2005-07-08 12:10:00,30.61,30.63,30.59,30.61,22600.0,21.6177,21.6318,21.6036,21.6177,22600.0
2005-07-08 12:15:00,30.61,30.63,30.59,30.6,15800.0,21.6177,21.6318,21.6036,21.6106,15800.0
2005-07-08 12:20:00,30.6,30.6,30.53,30.54,26600.0,21.6106,21.6106,21.5612,21.5683,26600.0
2005-07-08 12:25:00,30.54,30.56,30.42,30.47,35000.0,21.5683,21.5824,21.4835,21.5188,35000.0
2005-07-08 12:30:00,30.47,30.5,30.46,30.49,34600.0,21.5188,21.54,21.5118,21.533,34600.0
2005-07-08 12:35:00,30.48,30.5,30.48,30.49,12600.0,21.5259,21.54,21.5259,21.533,12600.0
2005-07-08 12:40:00,30.5,30.5,30.36,30.36,38400.0,21.54,21.54,21.4412,21.4412,38400.0
2005-07-08 12:45:00,30.36,30.36,30.25,30.26,47600.0,21.4412,21.4412,21.3635,21.3705,47600.0
2005-07-08 12:50:00,30.25,30.25,30.19,30.19,34000.0,21.3635,21.3635,21.3211,21.3211,34000.0
2005-07-08 12:55:00,30.18,30.21,30.07,30.21,67000.0,21.314,21.3352,21.2363,21.3352,67000.0
2005-07-08 13:00:00,30.2,30.23,30.05,30.06,67400.0,21.3282,21.3493,21.2222,21.2293,67400.0
2005-07-08 13:05:00,30.06,30.06,29.9,30.05,94400.0,21.2293,21.2293,21.1163,21.2222,94400.0
2005-07-08 13:10:00,30.06,30.06,29.95,30.0,71200.0,21.2293,21.2293,21.1516,21.1869,71200.0
2005-07-08 13:15:00,30.0,30.11,29.95,29.95,53800.0,21.1869,21.2646,21.1516,21.1516,53800.0
2005-07-08 13:20:00,29.94,30.15,29.94,30.1,38200.0,21.1445,21.2928,21.1445,21.2575,38200.0
2005-07-08 13:25:00,30.09,30.29,30.08,30.21,60200.0,21.2505,21.3917,21.2434,21.3352,60200.0
2005-07-08 13:30:00,30.21,30.21,30.05,30.09,106400.0,21.3352,21.3352,21.2222,21.2505,106400.0
2005-07-08 13:35:00,30.09,30.09,29.96,30.06,28600.0,21.2505,21.2505,21.1587,21.2293,28600.0
2005-07-08 13:40:00,30.04,30.05,29.9,29.93,77000.0,21.2152,21.2222,21.1163,21.1375,77000.0
2005-07-08 13:45:00,29.93,29.99,29.86,29.95,73400.0,21.1375,21.1798,21.088,21.1516,73400.0
2005-07-08 13:50:00,29.96,30.01,29.96,30.0,44800.0,21.1587,21.194,21.1587,21.1869,44800.0
2005-07-08 13:55:00,30.02,30.06,30.0,30.02,31600.0,21.201,21.2293,21.1869,21.201,31600.0
2005-07-08 14:00:00,30.02,30.05,29.99,30.0,46000.0,21.201,21.2222,21.1798,21.1869,46000.0
2005-07-08 14:05:00,29.99,29.99,29.88,29.89,35400.0,21.1798,21.1798,21.1022,21.1092,35400.0
2005-07-08 14:10:00,29.87,29.94,29.86,29.86,42600.0,21.0951,21.1445,21.088,21.088,42600.0
2005-07-08 14:15:00,29.87,29.88,29.84,29.84,31800.0,21.0951,21.1022,21.0739,21.0739,31800.0
2005-07-08 14:20:00,29.86,29.91,29.85,29.88,22200.0,21.088,21.1233,21.081,21.1022,22200.0
2005-07-08 14:25:00,29.86,29.92,29.86,29.87,24200.0,21.088,21.1304,21.088,21.0951,24200.0
2005-07-08 14:30:00,29.85,29.88,29.83,29.85,21400.0,21.081,21.1022,21.0669,21.081,21400.0
2005-07-08 14:35:00,29.84,29.84,29.76,29.76,36400.0,21.0739,21.0739,21.0174,21.0174,36400.0
2005-07-08 14:40:00,29.75,29.8,29.71,29.77,38000.0,21.0104,21.0457,20.9821,21.0245,38000.0
2005-07-08 14:45:00,29.78,29.83,29.77,29.8,45600.0,21.0315,21.0669,21.0245,21.0457,45600.0
2005-07-08 14:50:00,29.79,29.8,29.75,29.77,21800.0,21.0386,21.0457,21.0104,21.0245,21800.0
2005-07-08 14:55:00,29.77,29.93,29.77,29.91,58000.0,21.0245,21.1375,21.0245,21.1233,58000.0
2005-07-08 15:00:00,29.91,30.03,29.91,29.99,68400.0,21.1233,21.2081,21.1233,21.1798,68400.0
2005-07-08 15:05:00,29.98,29.99,29.9,29.9,36400.0,21.1728,21.1798,21.1163,21.1163,36400.0
2005-07-08 15:10:00,29.9,29.9,29.85,29.87,42800.0,21.1163,21.1163,21.081,21.0951,42800.0
2005-07-08 15:15:00,29.88,29.89,29.83,29.86,42800.0,21.1022,21.1092,21.0669,21.088,42800.0
2005-07-08 15:20:00,29.86,29.91,29.84,29.91,32800.0,21.088,21.1233,21.0739,21.1233,32800.0
2005-07-08 15:25:00,29.92,30.01,29.91,30.0,64400.0,21.1304,21.194,21.1233,21.1869,64400.0
2005-07-08 15:30:00,30.0,30.15,29.98,30.08,91600.0,21.1869,21.2928,21.1728,21.2434,91600.0
2005-07-08 15:35:00,30.08,30.11,30.04,30.11,51400.0,21.2434,21.2646,21.2152,21.2646,51400.0
2005-07-08 15:40:00,30.11,30.21,30.08,30.16,124800.0,21.2646,21.3352,21.2434,21.2999,124800.0
2005-07-08 15:45:00,30.15,30.19,30.12,30.18,103200.0,21.2928,21.3211,21.2717,21.314,103200.0
2005-07-08 15:50:00,30.18,30.23,30.16,30.23,65800.0,21.314,21.3493,21.2999,21.3493,65800.0
2005-07-08 15:55:00,30.23,30.25,30.19,30.21,91000.0,21.3493,21.3635,21.3211,21.3352,91000.0
2005-07-11 09:30:00,29.9,29.98,29.87,29.93,105600.0,21.1163,21.1728,21.0951,21.1375,105600.0
2005-07-11 09:35:00,29.94,29.97,29.85,29.85,80800.0,21.1445,21.1657,21.081,21.081,80800.0
2005-07-11 09:40:00,29.85,29.89,29.8,29.84,83800.0,21.081,21.1092,21.0457,21.0739,83800.0
2005-07-11 09:45:00,29.85,30.03,29.85,30.0,77600.0,21.081,21.2081,21.081,21.1869,77600.0
2005-07-11 09:50:00,30.01,30.1,29.99,30.07,100800.0,21.194,21.2575,21.1798,21.2363,100800.0
2005-07-11 09:55:00,30.07,30.07,29.99,30.05,31000.0,21.2363,21.2363,21.1798,21.2222,31000.0
2005-07-11 10:00:00,30.0,30.04,29.99,30.0,35200.0,21.1869,21.2152,21.1798,21.1869,35200.0
2005-07-11 10:05:00,30.0,30.07,30.0,30.05,66600.0,21.1869,21.2363,21.1869,21.2222,66600.0
2005-07-11 10:10:00,30.07,30.32,30.07,30.22,67800.0,21.2363,21.4129,21.2363,21.3423,67800.0
2005-07-11 10:15:00,30.22,30.25,30.1,30.19,43200.0,21.3423,21.3635,21.2575,21.3211,43200.0
2005-07-11 10:20:00,30.2,30.3,30.18,30.23,50800.0,21.3282,21.3988,21.314,21.3493,50800.0
2005-07-11 10:25:00,30.25,30.25,30.13,30.2,68000.0,21.3635,21.3635,21.2787,21.3282,68000.0
2005-07-11 10:30:00,30.16,30.3,30.16,30.24,46200.0,21.2999,21.3988,21.2999,21.3564,46200.0
2005-07-11 10:35:00,30.24,30.27,30.21,30.24,26400.0,21.3564,21.3776,21.3352,21.3564,26400.0
2005-07-11 10:40:00,30.26,30.34,30.25,30.29,47200.0,21.3705,21.427,21.3635,21.3917,47200.0
2005-07-11 10:45:00,30.29,30.35,30.29,30.33,40200.0,21.3917,21.4341,21.3917,21.42,40200.0
2005-07-11 10:50:00,30.33,30.35,30.3,30.31,44000.0,21.42,21.4341,21.3988,21.4058,44000.0
2005-07-11 10:55:00,30.32,30.33,30.27,30.28,25400.0,21.4129,21.42,21.3776,21.3847,25400.0
2005-07-11 11:00:00,30.27,30.28,30.2,30.2,84200.0,21.3776,21.3847,21.3282,21.3282,84200.0
2005-07-11 11:05:00,30.21,30.21,30.15,30.18,83800.0,21.3352,21.3352,21.2928,21.314,83800.0
2005-07-11 11:10:00,30.18,30.18,30.1,30.11,69000.0,21.314,21.314,21.2575,21.2646,69000.0
2005-07-11 11:15:00,30.12,30.18,30.07,30.15,83000.0,21.2717,21.314,21.2363,21.2928,83000.0
2005-07-11 11:20:00,30.15,30.18,30.08,30.08,15200.0,21.2928,21.314,21.2434,21.2434,15200.0
2005-07-11 11:25:00,30.11,30.11,29.98,29.98,64400.0,21.2646,21.2646,21.1728,21.1728,64400.0
2005-07-11 11:30:00,29.98,30.02,29.97,30.01,84600.0,21.1728,21.201,21.1657,21.194,84600.0
2005-07-11 11:35:00,30.02,30.02,29.95,29.96,67800.0,21.201,21.201,21.1516,21.1587,67800.0
2005-07-11 11:40:00,29.98,30.02,29.96,29.99,53200.0,21.1728,21.201,21.1587,21.1798,53200.0
2005-07-11 11:45:00,29.99,30.07,29.98,30.04,65600.0,21.1798,21.2363,21.1728,21.2152,65600.0
2005-07-11 11:50:00,30.04,30.06,30.03,30.06,54000.0,21.2152,21.2293,21.2081,21.2293,54000.0
2005-07-11 11:55:00,30.05,30.05,30.02,30.02,32200.0,21.2222,21.2222,21.201,21.201,32200.0
2005-07-11 12:00:00,30.02,30.04,30.01,30.03,43800.0,21.201,21.2152,21.194,21.2081,43800.0
2005-07-11 12:05:00,30.03,30.05,30.02,30.03,33800.0,21.2081,21.2222,21.201,21.2081,33800.0
2005-07-11 12:10:00,30.03,30.04,30.02,30.03,34200.0,21.2081,21.2152,21.201,21.2081,34200.0
2005-07-11 12:15:00,30.03,30.04,29.98,30.0,29400.0,21.2081,21.2152,21.1728,21.1869,29400.0
2005-07-11 12:20:00,29.99,30.0,29.87,29.87,35600.0,21.1798,21.1869,21.0951,21.0951,35600.0
2005-07-11 12:25:00,29.88,29.88,29.83,29.85,74400.0,21.1022,21.1022,21.0669,21.081,74400.0
2005-07-11 12:30:00,29.84,29.88,29.83,29.88,30400.0,21.0739,21.1022,21.0669,21.1022,30400.0
2005-07-11 12:35:00,29.89,29.95,29.89,29.93,23600.0,21.1092,21.1516,21.1092,21.1375,23600.0
2005-07-11 12:40:00,29.92,29.96,29.91,29.96,12200.0,21.1304,21.1587,21.1233,21.1587,12200.0
2005-07-11 12:45:00,29.96,29.98,29.92,29.94,24000.0,21.1587,21.1728,21.1304,21.1445,24000.0
2005-07-11 12:50:00,29.95,29.97,29.92,29.96,25800.0,21.1516,21.1657,21.1304,21.1587,25800.0
2005-07-11 12:55:00,29.95,29.97,29.91,29.92,31000.0,21.1516,21.1657,21.1233,21.1304,31000.0
2005-07-11 13:00:00,29.93,29.93,29.84,29.84,74600.0,21.1375,21.1375,21.0739,21.0739,74600.0
2005-07-11 13:05:00,29.84,29.85,29.8,29.84,42800.0,21.0739,21.081,21.0457,21.0739,42800.0
2005-07-11 13:10:00,29.84,29.92,29.83,29.92,71800.0,21.0739,21.1304,21.0669,21.1304,71800.0
2005-07-11 13:15:00,29.91,29.95,29.91,29.95,18000.0,21.1233,21.1516,21.1233,21.1516,18000.0
2005-07-11 13:20:00,29.93,29.96,29.93,29.93,26800.0,21.1375,21.1587,21.1375,21.1375,26800.0
2005-07-11 13:25:00,29.93,29.95,29.89,29.89,22200.0,21.1375,21.1516,21.1092,21.1092,22200.0
2005-07-11 13:30:00,29.89,29.9,29.86,29.88,21400.0,21.1092,21.1163,21.088,21.1022,21400.0
2005-07-11 13:35:00,29.88,29.88,29.85,29.85,27200.0,21.1022,21.1022,21.081,21.081,27200.0
2005-07-11 13:40:00,29.86,29.9,29.85,29.88,30400.0,21.088,21.1163,21.081,21.1022,30400.0
2005-07-11 13:45:00,29.88,29.91,29.87,29.88,45800.0,21.1022,21.1233,21.0951,21.1022,45800.0
2005-07-11 13:50:00,29.88,29.89,29.82,29.82,41200.0,21.1022,21.1092,21.0598,21.0598,41200.0
2005-07-11 13:55:00,29.83,29.83,29.75,29.75,55200.0,21.0669,21.0669,21.0104,21.0104,55200.0
2005-07-11 14:00:00,29.75,29.82,29.75,29.82,56800.0,21.0104,21.0598,21.0104,21.0598,56800.0
2005-07-11 14:05:00,29.82,29.9,29.82,29.88,39400.0,21.0598,21.1163,21.0598,21.1022,39400.0
2005-07-11 14:10:00,29.89,29.9,29.88,29.9,16800.0,21.1092,21.1163,21.1022,21.1163,16800.0
2005-07-11 14:15:00,29.9,29.93,29.9,29.93,13400.0,21.1163,21.1375,21.1163,21.1375,13400.0
2005-07-11 14:20:00,29.92,29.92,29.86,29.9,20800.0,21.1304,21.1304,21.088,21.1163,20800.0
2005-07-11 14:25:00,29.91,30.0,29.91,30.0,42800.0,21.1233,21.1869,21.1233,21.1869,42800.0
2005-07-11 14:30:00,30.0,30.07,30.0,30.04,35600.0,21.1869,21.2363,21.1869,21.2152,35600.0
2005-07-11 14:35:00,30.06,30.06,30.03,30.06,33800.0,21.2293,21.2293,21.2081,21.2293,33800.0
2005-07-11 14:40:00,30.06,30.13,30.06,30.11,29000.0,21.2293,21.2787,21.2293,21.2646,29000.0
2005-07-11 14:45:00,30.11,30.11,30.08,30.09,32600.0,21.2646,21.2646,21.2434,21.2505,32600.0
2005-07-11 14:50:00,30.09,30.11,30.09,30.11,49600.0,21.2505,21.2646,21.2505,21.2646,49600.0
2005-07-11 14:55:00,30.1,30.13,30.08,30.12,35600.0,21.2575,21.2787,21.2434,21.2717,35600.0
2005-07-11 15:00:00,30.12,30.14,30.06,30.07,24600.0,21.2717,21.2858,21.2293,21.2363,24600.0
2005-07-11 15:05:00,30.07,30.1,30.05,30.1,15600.0,21.2363,21.2575,21.2222,21.2575,15600.0
2005-07-11 15:10:00,30.1,30.11,30.08,30.1,17600.0,21.2575,21.2646,21.2434,21.2575,17600.0
2005-07-11 15:15:00,30.11,30.12,30.05,30.07,26600.0,21.2646,21.2717,21.2222,21.2363,26600.0
2005-07-11 15:20:00,30.06,30.08,30.04,30.08,32600.0,21.2293,21.2434,21.2152,21.2434,32600.0
2005-07-11 15:25:00,30.08,30.13,30.08,30.12,26600.0,21.2434,21.2787,21.2434,21.2717,26600.0
2005-07-11 15:30:00,30.11,30.15,30.07,30.12,41800.0,21.2646,21.2928,21.2363,21.2717,41800.0
2005-07-11 15:35:00,30.12,30.21,30.12,30.2,35200.0,21.2717,21.3352,21.2717,21.3282,35200.0
2005-07-11 15:40:00,30.2,30.23,30.19,30.2,60800.0,21.3282,21.3493,21.3211,21.3282,60800.0
2005-07-11 15:45:00,30.2,30.2,30.18,30.18,40800.0,21.3282,21.3282,21.314,21.314,40800.0
2005-07-11 15:50:00,30.18,30.19,30.18,30.18,57000.0,21.314,21.3211,21.314,21.314,57000.0
2005-07-11 15:55:00,30.18,30.22,30.18,30.21,59600.0,21.314,21.3423,21.314,21.3352,59600.0
2005-07-12 09:30:00,30.38,30.39,30.25,30.34,66400.0,21.4553,21.4623,21.3635,21.427,66400.0
2005-07-12 09:35:00,30.35,30.56,30.35,30.46,71800.0,21.4341,21.5824,21.4341,21.5118,71800.0
2005-07-12 09:40:00,30.44,30.55,30.43,30.54,65400.0,21.4977,21.5753,21.4906,21.5683,65400.0
2005-07-12 09:45:00,30.54,30.54,30.49,30.53,119000.0,21.5683,21.5683,21.533,21.5612,119000.0
2005-07-12 09:50:00,30.53,30.56,30.48,30.56,40400.0,21.5612,21.5824,21.5259,21.5824,40400.0
2005-07-12 09:55:00,30.54,30.55,30.49,30.52,38000.0,21.5683,21.5753,21.533,21.5541,38000.0
2005-07-12 10:00:00,30.52,30.54,30.41,30.47,54400.0,21.5541,21.5683,21.4765,21.5188,54400.0
2005-07-12 10:05:00,30.47,30.55,30.46,30.51,103600.0,21.5188,21.5753,21.5118,21.5471,103600.0
2005-07-12 10:10:00,30.53,30.54,30.45,30.48,60200.0,21.5612,21.5683,21.5047,21.5259,60200.0
2005-07-12 10:15:00,30.48,30.54,30.46,30.49,276400.0,21.5259,21.5683,21.5118,21.533,276400.0
2005-07-12 10:20:00,30.48,30.55,30.47,30.5,51000.0,21.5259,21.5753,21.5188,21.54,51000.0
2005-07-12 10:25:00,30.5,30.56,30.48,30.54,81800.0,21.54,21.5824,21.5259,21.5683,81800.0
2005-07-12 10:30:00,30.52,30.58,30.51,30.58,31200.0,21.5541,21.5965,21.5471,21.5965,31200.0
2005-07-12 10:35:00,30.58,30.63,30.53,30.63,43200.0,21.5965,21.6318,21.5612,21.6318,43200.0
2005-07-12 10:40:00,30.63,30.7,30.61,30.69,41800.0,21.6318,21.6813,21.6177,21.6742,41800.0
2005-07-12 10:45:00,30.69,30.74,30.66,30.74,40200.0,21.6742,21.7095,21.653,21.7095,40200.0
2005-07-12 10:50:00,30.74,30.88,30.74,30.79,43400.0,21.7095,21.8084,21.7095,21.7448,43400.0
2005-07-12 10:55:00,30.79,30.79,30.71,30.73,50000.0,21.7448,21.7448,21.6883,21.7025,50000.0
2005-07-12 11:00:00,30.74,30.86,30.73,30.81,99200.0,21.7095,21.7943,21.7025,21.759,99200.0
2005-07-12 11:05:00,30.81,30.83,30.75,30.79,95000.0,21.759,21.7731,21.7166,21.7448,95000.0
2005-07-12 11:10:00,30.79,30.85,30.75,30.84,86400.0,21.7448,21.7872,21.7166,21.7801,86400.0
2005-07-12 11:15:00,30.83,30.85,30.77,30.77,52600.0,21.7731,21.7872,21.7307,21.7307,52600.0
2005-07-12 11:20:00,30.77,30.77,30.71,30.74,27200.0,21.7307,21.7307,21.6883,21.7095,27200.0
2005-07-12 11:25:00,30.74,30.74,30.68,30.7,33600.0,21.7095,21.7095,21.6671,21.6813,33600.0
2005-07-12 11:30:00,30.7,30.71,30.66,30.68,44000.0,21.6813,21.6883,21.653,21.6671,44000.0
2005-07-12 11:35:00,30.68,30.69,30.65,30.65,25800.0,21.6671,21.6742,21.646,21.646,25800.0
2005-07-12 11:40:00,30.66,30.66,30.62,30.62,44800.0,21.653,21.653,21.6248,21.6248,44800.0
2005-07-12 11:45:00,30.61,30.62,30.55,30.55,45800.0,21.6177,21.6248,21.5753,21.5753,45800.0
2005-07-12 11:50:00,30.55,30.65,30.55,30.61,41200.0,21.5753,21.646,21.5753,21.6177,41200.0
2005-07-12 11:55:00,30.61,30.61,30.49,30.51,49400.0,21.6177,21.6177,21.533,21.5471,49400.0
2005-07-12 12:00:00,30.5,30.55,30.5,30.55,21400.0,21.54,21.5753,21.54,21.5753,21400.0
2005-07-12 12:05:00,30.57,30.57,30.5,30.52,86400.0,21.5895,21.5895,21.54,21.5541,86400.0
2005-07-12 12:10:00,30.52,30.56,30.52,30.53,113400.0,21.5541,21.5824,21.5541,21.5612,113400.0
2005-07-12 12:15:00,30.53,30.56,30.52,30.54,104000.0,21.5612,21.5824,21.5541,21.5683,104000.0
2005-07-12 12:20:00,30.54,30.56,30.52,30.56,33200.0,21.5683,21.5824,21.5541,21.5824,33200.0
2005-07-12 12:25:00,30.56,30.56,30.52,30.53,36000.0,21.5824,21.5824,21.5541,21.5612,36000.0
2005-07-12 12:30:00,30.53,30.53,30.47,30.5,31800.0,21.5612,21.5612,21.5188,21.54,31800.0
2005-07-12 12:35:00,30.5,30.53,30.5,30.53,15400.0,21.54,21.5612,21.54,21.5612,15400.0
2005-07-12 12:40:00,30.53,30.53,30.5,30.52,25600.0,21.5612,21.5612,21.54,21.5541,25600.0
2005-07-12 12:45:00,30.52,30.52,30.5,30.5,6800.0,21.5541,21.5541,21.54,21.54,6800.0
2005-07-12 12:50:00,30.5,30.54,30.49,30.51,37000.0,21.54,21.5683,21.533,21.5471,37000.0
2005-07-12 12:55:00,30.51,30.52,30.51,30.52,4200.0,21.5471,21.5541,21.5471,21.5541,4200.0
2005-07-12 13:00:00,30.52,30.53,30.5,30.53,26800.0,21.5541,21.5612,21.54,21.5612,26800.0
2005-07-12 13:05:00,30.53,30.55,30.5,30.5,43000.0,21.5612,21.5753,21.54,21.54,43000.0
2005-07-12 13:10:00,30.51,30.54,30.5,30.54,62200.0,21.5471,21.5683,21.54,21.5683,62200.0
2005-07-12 13:15:00,30.53,30.57,30.52,30.52,42200.0,21.5612,21.5895,21.5541,21.5541,42200.0
2005-07-12 13:20:00,30.52,30.56,30.52,30.53,32400.0,21.5541,21.5824,21.5541,21.5612,32400.0
2005-07-12 13:25:00,30.53,30.6,30.53,30.58,27000.0,21.5612,21.6106,21.5612,21.5965,27000.0
2005-07-12 13:30:00,30.6,30.62,30.59,30.61,23600.0,21.6106,21.6248,21.6036,21.6177,23600.0
2005-07-12 13:35:00,30.61,30.62,30.53,30.56,59400.0,21.6177,21.6248,21.5612,21.5824,59400.0
2005-07-12 13:40:00,30.56,30.6,30.54,30.59,36000.0,21.5824,21.6106,21.5683,21.6036,36000.0
2005-07-12 13:45:00,30.59,30.61,30.59,30.59,28600.0,21.6036,21.6177,21.6036,21.6036,28600.0
2005-07-12 13:50:00,30.6,30.65,30.6,30.65,61000.0,21.6106,21.646,21.6106,21.646,61000.0
2005-07-12 13:55:00,30.67,30.73,30.66,30.66,41800.0,21.6601,21.7025,21.653,21.653,41800.0
2005-07-12 14:00:00,30.68,30.69,30.66,30.68,17200.0,21.6671,21.6742,21.653,21.6671,17200.0
2005-07-12 14:05:00,30.67,30.68,30.61,30.61,16400.0,21.6601,21.6671,21.6177,21.6177,16400.0
2005-07-12 14:10:00,30.65,30.72,30.65,30.71,25000.0,21.646,21.6954,21.646,21.6883,25000.0
2005-07-12 14:15:00,30.72,30.8,30.72,30.75,37000.0,21.6954,21.7519,21.6954,21.7166,37000.0
2005-07-12 14:20:00,30.75,30.77,30.75,30.75,15600.0,21.7166,21.7307,21.7166,21.7166,15600.0
2005-07-12 14:25:00,30.76,30.78,30.72,30.73,15200.0,21.7236,21.7378,21.6954,21.7025,15200.0
2005-07-12 14:30:00,30.71,30.77,30.7,30.75,19800.0,21.6883,21.7307,21.6813,21.7166,19800.0
2005-07-12 14:35:00,30.75,30.75,30.69,30.72,22400.0,21.7166,21.7166,21.6742,21.6954,22400.0
2005-07-12 14:40:00,30.73,30.74,30.7,30.71,18200.0,21.7025,21.7095,21.6813,21.6883,18200.0
2005-07-12 14:45:00,30.72,30.73,30.68,30.68,15800.0,21.6954,21.7025,21.6671,21.6671,15800.0
2005-07-12 14:50:00,30.68,30.68,30.62,30.65,25800.0,21.6671,21.6671,21.6248,21.646,25800.0
2005-07-12 14:55:00,30.63,30.68,30.61,30.66,33600.0,21.6318,21.6671,21.6177,21.653,33600.0
2005-07-12 15:00:00,30.68,30.75,30.68,30.7,34400.0,21.6671,21.7166,21.6671,21.6813,34400.0
2005-07-12 15:05:00,30.7,30.76,30.69,30.73,27400.0,21.6813,21.7236,21.6742,21.7025,27400.0
2005-07-12 15:10:00,30.73,30.76,30.73,30.74,26400.0,21.7025,21.7236,21.7025,21.7095,26400.0
2005-07-12 15:15:00,30.73,30.75,30.68,30.7,32600.0,21.7025,21.7166,21.6671,21.6813,32600.0
2005-07-12 15:20:00,30.7,30.72,30.61,30.63,24000.0,21.6813,21.6954,21.6177,21.6318,24000.0
2005-07-12 15:25:00,30.63,30.68,30.62,30.68,30600.0,21.6318,21.6671,21.6248,21.6671,30600.0
2005-07-12 15:30:00,30.68,30.68,30.65,30.67,33800.0,21.6671,21.6671,21.646,21.6601,33800.0
2005-07-12 15:35:00,30.67,30.7,30.67,30.7,26200.0,21.6601,21.6813,21.6601,21.6813,26200.0
2005-07-12 15:40:00,30.7,30.7,30.59,30.6,48800.0,21.6813,21.6813,21.6036,21.6106,48800.0
2005-07-12 15:45:00,30.6,30.62,30.56,30.56,39000.0,21.6106,21.6248,21.5824,21.5824,39000.0
2005-07-12 15:50:00,30.58,30.66,30.58,30.66,42800.0,21.5965,21.653,21.5965,21.653,42800.0
2005-07-12 15:55:00,30.67,30.68,30.65,30.68,64200.0,21.6601,21.6671,21.646,21.6671,64200.0
2005-07-13 09:30:00,30.88,30.88,30.68,30.71,89200.0,21.8227,21.8227,21.6814,21.7026,89200.0
2005-07-13 09:35:00,30.71,30.82,30.7,30.77,39800.0,21.7026,21.7803,21.6955,21.745,39800.0
2005-07-13 09:40:00,30.79,30.85,30.73,30.74,30600.0,21.7591,21.8015,21.7167,21.7238,30600.0
2005-07-13 09:45:00,30.74,30.78,30.72,30.74,34800.0,21.7238,21.7521,21.7097,21.7238,34800.0
2005-07-13 09:50:00,30.77,30.86,30.76,30.76,39600.0,21.745,21.8086,21.7379,21.7379,39600.0
2005-07-13 09:55:00,30.79,30.8,30.7,30.72,40000.0,21.7591,21.7662,21.6955,21.7097,40000.0
2005-07-13 10:00:00,30.73,30.75,30.58,30.58,58000.0,21.7167,21.7309,21.6107,21.6107,58000.0
2005-07-13 10:05:00,30.59,30.59,30.41,30.5,67600.0,21.6178,21.6178,21.4906,21.5542,67600.0
2005-07-13 10:10:00,30.52,30.55,30.44,30.45,36400.0,21.5683,21.5895,21.5118,21.5189,36400.0
2005-07-13 10:15:00,30.46,30.48,30.41,30.43,40200.0,21.5259,21.5401,21.4906,21.5047,40200.0
2005-07-13 10:20:00,30.43,30.47,30.41,30.42,77800.0,21.5047,21.533,21.4906,21.4977,77800.0
2005-07-13 10:25:00,30.41,30.53,30.39,30.44,51400.0,21.4906,21.5754,21.4765,21.5118,51400.0
2005-07-13 10:30:00,30.44,30.59,30.31,30.38,136800.0,21.5118,21.6178,21.4199,21.4694,136800.0
2005-07-13 10:35:00,30.38,30.38,30.1,30.1,77400.0,21.4694,21.4694,21.2715,21.2715,77400.0
2005-07-13 10:40:00,30.11,30.33,30.11,30.22,77800.0,21.2786,21.4341,21.2786,21.3563,77800.0
2005-07-13 10:45:00,30.24,30.29,30.16,30.18,74800.0,21.3705,21.4058,21.3139,21.3281,74800.0
2005-07-13 10:50:00,30.18,30.26,30.13,30.25,68600.0,21.3281,21.3846,21.2927,21.3775,68600.0
2005-07-13 10:55:00,30.25,30.36,30.25,30.33,63200.0,21.3775,21.4553,21.3775,21.4341,63200.0
2005-07-13 11:00:00,30.33,30.4,30.32,30.39,37800.0,21.4341,21.4835,21.427,21.4765,37800.0
2005-07-13 11:05:00,30.39,30.41,30.31,30.35,36200.0,21.4765,21.4906,21.4199,21.4482,36200.0
2005-07-13 11:10:00,30.34,30.37,30.33,30.35,32400.0,21.4411,21.4623,21.4341,21.4482,32400.0
2005-07-13 11:15:00,30.34,30.37,30.33,30.36,26200.0,21.4411,21.4623,21.4341,21.4553,26200.0
2005-07-13 11:20:00,30.36,30.4,30.33,30.4,46600.0,21.4553,21.4835,21.4341,21.4835,46600.0
2005-07-13 11:25:00,30.41,30.44,30.39,30.42,28800.0,21.4906,21.5118,21.4765,21.4977,28800.0
2005-07-13 11:30:00,30.43,30.52,30.42,30.52,33400.0,21.5047,21.5683,21.4977,21.5683,33400.0
2005-07-13 11:35:00,30.52,30.55,30.52,30.52,17800.0,21.5683,21.5895,21.5683,21.5683,17800.0
2005-07-13 11:40:00,30.52,30.54,30.46,30.46,47800.0,21.5683,21.5825,21.5259,21.5259,47800.0
2005-07-13 11:45:00,30.46,30.47,30.44,30.44,8800.0,21.5259,21.533,21.5118,21.5118,8800.0
2005-07-13 11:50:00,30.45,30.45,30.37,30.39,16200.0,21.5189,21.5189,21.4623,21.4765,16200.0
2005-07-13 11:55:00,30.36,30.39,30.36,30.38,8400.0,21.4553,21.4765,21.4553,21.4694,8400.0
2005-07-13 12:00:00,30.36,30.41,30.36,30.39,15400.0,21.4553,21.4906,21.4553,21.4765,15400.0
2005-07-13 12:05:00,30.39,30.39,30.36,30.36,4800.0,21.4765,21.4765,21.4553,21.4553,4800.0
2005-07-13 12:10:00,30.38,30.43,30.38,30.43,10200.0,21.4694,21.5047,21.4694,21.5047,10200.0
2005-07-13 12:15:00,30.42,30.43,30.39,30.41,11800.0,21.4977,21.5047,21.4765,21.4906,11800.0
2005-07-13 12:20:00,30.39,30.39,30.32,30.32,21600.0,21.4765,21.4765,21.427,21.427,21600.0
2005-07-13 12:25:00,30.32,30.36,30.3,30.36,16200.0,21.427,21.4553,21.4129,21.4553,16200.0
2005-07-13 12:30:00,30.36,30.36,30.32,30.36,8000.0,21.4553,21.4553,21.427,21.4553,8000.0
2005-07-13 12:35:00,30.37,30.42,30.36,30.41,17600.0,21.4623,21.4977,21.4553,21.4906,17600.0
2005-07-13 12:40:00,30.42,30.43,30.41,30.43,11200.0,21.4977,21.5047,21.4906,21.5047,11200.0
2005-07-13 12:45:00,30.43,30.43,30.36,30.39,17200.0,21.5047,21.5047,21.4553,21.4765,17200.0
2005-07-13 12:50:00,30.39,30.39,30.37,30.38,6400.0,21.4765,21.4765,21.4623,21.4694,6400.0
2005-07-13 12:55:00,30.38,30.4,30.38,30.39,4600.0,21.4694,21.4835,21.4694,21.4765,4600.0
2005-07-13 13:00:00,30.39,30.45,30.36,30.45,27800.0,21.4765,21.5189,21.4553,21.5189,27800.0
2005-07-13 13:05:00,30.45,30.48,30.42,30.42,30200.0,21.5189,21.5401,21.4977,21.4977,30200.0
2005-07-13 13:10:00,30.43,30.44,30.41,30.41,9800.0,21.5047,21.5118,21.4906,21.4906,9800.0
2005-07-13 13:15:00,30.41,30.41,30.36,30.4,16400.0,21.4906,21.4906,21.4553,21.4835,16400.0
2005-07-13 13:20:00,30.39,30.39,30.36,30.39,17000.0,21.4765,21.4765,21.4553,21.4765,17000.0
2005-07-13 13:25:00,30.38,30.4,30.36,30.4,10200.0,21.4694,21.4835,21.4553,21.4835,10200.0
2005-07-13 13:30:00,30.39,30.4,30.38,30.39,10000.0,21.4765,21.4835,21.4694,21.4765,10000.0
2005-07-13 13:35:00,30.39,30.47,30.39,30.45,15600.0,21.4765,21.533,21.4765,21.5189,15600.0
2005-07-13 13:40:00,30.45,30.45,30.41,30.41,8600.0,21.5189,21.5189,21.4906,21.4906,8600.0
2005-07-13 13:45:00,30.42,30.43,30.36,30.38,22200.0,21.4977,21.5047,21.4553,21.4694,22200.0
2005-07-13 13:50:00,30.37,30.45,30.37,30.44,19000.0,21.4623,21.5189,21.4623,21.5118,19000.0
2005-07-13 13:55:00,30.43,30.45,30.43,30.45,5600.0,21.5047,21.5189,21.5047,21.5189,5600.0
2005-07-13 14:00:00,30.44,30.47,30.41,30.41,20200.0,21.5118,21.533,21.4906,21.4906,20200.0
2005-07-13 14:05:00,30.4,30.42,30.36,30.39,21800.0,21.4835,21.4977,21.4553,21.4765,21800.0
2005-07-13 14:10:00,30.39,30.43,30.36,30.36,16800.0,21.4765,21.5047,21.4553,21.4553,16800.0
2005-07-13 14:15:00,30.36,30.39,30.35,30.38,28600.0,21.4553,21.4765,21.4482,21.4694,28600.0
2005-07-13 14:20:00,30.36,30.38,30.34,30.35,14200.0,21.4553,21.4694,21.4411,21.4482,14200.0
2005-07-13 14:25:00,30.35,30.37,30.28,30.36,32200.0,21.4482,21.4623,21.3987,21.4553,32200.0
2005-07-13 14:30:00,30.36,30.39,30.36,30.37,7200.0,21.4553,21.4765,21.4553,21.4623,7200.0
2005-07-13 14:35:00,30.36,30.44,30.36,30.36,27400.0,21.4553,21.5118,21.4553,21.4553,27400.0
2005-07-13 14:40:00,30.38,30.41,30.36,30.37,28400.0,21.4694,21.4906,21.4553,21.4623,28400.0
2005-07-13 14:45:00,30.36,30.4,30.36,30.38,20800.0,21.4553,21.4835,21.4553,21.4694,20800.0
2005-07-13 14:50:00,30.37,30.38,30.34,30.34,18200.0,21.4623,21.4694,21.4411,21.4411,18200.0
2005-07-13 14:55:00,30.33,30.33,30.29,30.3,20200.0,21.4341,21.4341,21.4058,21.4129,20200.0
2005-07-13 15:00:00,30.3,30.3,30.27,30.3,23200.0,21.4129,21.4129,21.3917,21.4129,23200.0
2005-07-13 15:05:00,30.29,30.37,30.29,30.35,22000.0,21.4058,21.4623,21.4058,21.4482,22000.0
2005-07-13 15:10:00,30.36,30.36,30.31,30.31,32400.0,21.4553,21.4553,21.4199,21.4199,32400.0
2005-07-13 15:15:00,30.3,30.43,30.3,30.4,48400.0,21.4129,21.5047,21.4129,21.4835,48400.0
2005-07-13 15:20:00,30.38,30.4,30.36,30.36,24400.0,21.4694,21.4835,21.4553,21.4553,24400.0
2005-07-13 15:25:00,30.36,30.38,30.34,30.35,25800.0,21.4553,21.4694,21.4411,21.4482,25800.0
2005-07-13 15:30:00,30.35,30.4,30.33,30.38,43800.0,21.4482,21.4835,21.4341,21.4694,43800.0
2005-07-13 15:35:00,30.37,30.37,30.35,30.36,27000.0,21.4623,21.4623,21.4482,21.4553,27000.0
2005-07-13 15:40:00,30.36,30.37,30.35,30.35,24200.0,21.4553,21.4623,21.4482,21.4482,24200.0
2005-07-13 15:45:00,30.35,30.38,30.32,30.36,50200.0,21.4482,21.4694,21.427,21.4553,50200.0
2005-07-13 15:50:00,30.36,30.36,30.34,30.36,43600.0,21.4553,21.4553,21.4411,21.4553,43600.0
2005-07-13 15:55:00,30.36,30.36,30.33,30.36,20000.0,21.4553,21.4553,21.4341,21.4553,20000.0
2005-07-14 09:30:00,30.55,30.6,30.49,30.57,81800.0,21.5895,21.6249,21.5471,21.6037,81800.0
2005-07-14 09:35:00,30.55,30.7,30.53,30.61,57400.0,21.5895,21.6955,21.5754,21.6319,57400.0
2005-07-14 09:40:00,30.61,30.65,30.52,30.54,39600.0,21.6319,21.6602,21.5683,21.5825,39600.0
2005-07-14 09:45:00,30.54,30.6,30.5,30.5,41200.0,21.5825,21.6249,21.5542,21.5542,41200.0
2005-07-14 09:50:00,30.5,30.6,30.48,30.57,32000.0,21.5542,21.6249,21.5401,21.6037,32000.0
2005-07-14 09:55:00,30.58,30.58,30.47,30.52,38600.0,21.6107,21.6107,21.533,21.5683,38600.0
2005-07-14 10:00:00,30.52,30.57,30.48,30.48,38800.0,21.5683,21.6037,21.5401,21.5401,38800.0
2005-07-14 10:05:00,30.48,30.6,30.38,30.38,83400.0,21.5401,21.6249,21.4694,21.4694,83400.0
2005-07-14 10:10:00,30.38,30.46,30.32,30.33,33600.0,21.4694,21.5259,21.427,21.4341,33600.0
2005-07-14 10:15:00,30.33,30.35,30.2,30.31,64800.0,21.4341,21.4482,21.3422,21.4199,64800.0
2005-07-14 10:20:00,30.32,30.35,30.29,30.32,25000.0,21.427,21.4482,21.4058,21.427,25000.0
2005-07-14 10:25:00,30.32,30.36,30.3,30.35,13800.0,21.427,21.4553,21.4129,21.4482,13800.0
2005-07-14 10:30:00,30.36,30.38,30.1,30.14,177600.0,21.4553,21.4694,21.2715,21.2998,177600.0
2005-07-14 10:35:00,30.14,30.15,29.93,29.95,144800.0,21.2998,21.3069,21.1514,21.1655,144800.0
2005-07-14 10:40:00,29.95,30.13,29.88,30.03,71800.0,21.1655,21.2927,21.1161,21.2221,71800.0
2005-07-14 10:45:00,30.03,30.1,29.96,29.98,47400.0,21.2221,21.2715,21.1726,21.1867,47400.0
2005-07-14 10:50:00,29.98,30.18,29.96,30.12,76000.0,21.1867,21.3281,21.1726,21.2857,76000.0
2005-07-14 10:55:00,30.15,30.18,30.11,30.14,81000.0,21.3069,21.3281,21.2786,21.2998,81000.0
2005-07-14 11:00:00,30.11,30.11,30.07,30.08,25600.0,21.2786,21.2786,21.2503,21.2574,25600.0
2005-07-14 11:05:00,30.08,30.13,30.05,30.09,52400.0,21.2574,21.2927,21.2362,21.2645,52400.0
2005-07-14 11:10:00,30.09,30.14,30.06,30.08,37200.0,21.2645,21.2998,21.2433,21.2574,37200.0
2005-07-14 11:15:00,30.07,30.1,30.05,30.07,20600.0,21.2503,21.2715,21.2362,21.2503,20600.0
2005-07-14 11:20:00,30.07,30.08,30.05,30.05,41000.0,21.2503,21.2574,21.2362,21.2362,41000.0
2005-07-14 11:25:00,30.05,30.08,30.05,30.07,61200.0,21.2362,21.2574,21.2362,21.2503,61200.0
2005-07-14 11:30:00,30.07,30.07,30.0,30.01,68400.0,21.2503,21.2503,21.2009,21.2079,68400.0
2005-07-14 11:35:00,29.99,30.0,29.93,29.96,43400.0,21.1938,21.2009,21.1514,21.1726,43400.0
2005-07-14 11:40:00,29.96,29.97,29.9,29.91,60600.0,21.1726,21.1797,21.1302,21.1373,60600.0
2005-07-14 11:45:00,29.91,29.93,29.8,29.82,181400.0,21.1373,21.1514,21.0595,21.0737,181400.0
2005-07-14 11:50:00,29.82,29.83,29.71,29.71,75800.0,21.0737,21.0807,20.9959,20.9959,75800.0
2005-07-14 11:55:00,29.68,29.73,29.64,29.72,103600.0,20.9747,21.01,20.9464,21.003,103600.0
2005-07-14 12:00:00,29.71,29.75,29.69,29.69,118200.0,20.9959,21.0242,20.9818,20.9818,118200.0
2005-07-14 12:05:00,29.68,29.77,29.64,29.73,86000.0,20.9747,21.0383,20.9464,21.01,86000.0
2005-07-14 12:10:00,29.72,29.78,29.7,29.75,80800.0,21.003,21.0454,20.9888,21.0242,80800.0
2005-07-14 12:15:00,29.74,29.79,29.71,29.77,118600.0,21.0171,21.0525,20.9959,21.0383,118600.0
2005-07-14 12:20:00,29.77,29.78,29.68,29.75,66400.0,21.0383,21.0454,20.9747,21.0242,66400.0
2005-07-14 12:25:00,29.75,29.75,29.61,29.63,83000.0,21.0242,21.0242,20.9252,20.9394,83000.0
2005-07-14 12:30:00,29.61,29.72,29.61,29.68,81200.0,20.9252,21.003,20.9252,20.9747,81200.0
2005-07-14 12:35:00,29.68,29.74,29.63,29.63,39800.0,20.9747,21.0171,20.9394,20.9394,39800.0
2005-07-14 12:40:00,29.67,29.8,29.61,29.8,66400.0,20.9676,21.0595,20.9252,21.0595,66400.0
2005-07-14 12:45:00,29.81,29.85,29.73,29.8,29400.0,21.0666,21.0949,21.01,21.0595,29400.0
2005-07-14 12:50:00,29.8,29.83,29.72,29.72,31600.0,21.0595,21.0807,21.003,21.003,31600.0
2005-07-14 12:55:00,29.73,29.82,29.73,29.78,16400.0,21.01,21.0737,21.01,21.0454,16400.0
2005-07-14 13:00:00,29.81,29.81,29.71,29.71,43200.0,21.0666,21.0666,20.9959,20.9959,43200.0
2005-07-14 13:05:00,29.7,29.72,29.68,29.68,27800.0,20.9888,21.003,20.9747,20.9747,27800.0
2005-07-14 13:10:00,29.68,29.74,29.62,29.67,41400.0,20.9747,21.0171,20.9323,20.9676,41400.0
2005-07-14 13:15:00,29.68,29.68,29.64,29.66,19200.0,20.9747,20.9747,20.9464,20.9606,19200.0
2005-07-14 13:20:00,29.66,29.66,29.65,29.66,10800.0,20.9606,20.9606,20.9535,20.9606,10800.0
2005-07-14 13:25:00,29.65,29.67,29.65,29.66,13200.0,20.9535,20.9676,20.9535,20.9606,13200.0
2005-07-14 13:30:00,29.66,29.66,29.64,29.65,23000.0,20.9606,20.9606,20.9464,20.9535,23000.0
2005-07-14 13:35:00,29.64,29.64,29.48,29.48,67600.0,20.9464,20.9464,20.8334,20.8334,67600.0
2005-07-14 13:40:00,29.47,29.48,29.39,29.42,64600.0,20.8263,20.8334,20.7698,20.791,64600.0
2005-07-14 13:45:00,29.43,29.45,29.4,29.42,42400.0,20.798,20.8122,20.7768,20.791,42400.0
2005-07-14 13:50:00,29.43,29.55,29.42,29.55,44200.0,20.798,20.8828,20.791,20.8828,44200.0
2005-07-14 13:55:00,29.53,29.56,29.47,29.56,32200.0,20.8687,20.8899,20.8263,20.8899,32200.0
2005-07-14 14:00:00,29.56,29.57,29.49,29.54,32400.0,20.8899,20.897,20.8404,20.8758,32400.0
2005-07-14 14:05:00,29.54,29.54,29.51,29.52,12400.0,20.8758,20.8758,20.8546,20.8616,12400.0
2005-07-14 14:10:00,29.53,29.58,29.52,29.57,20600.0,20.8687,20.904,20.8616,20.897,20600.0
2005-07-14 14:15:00,29.58,29.67,29.56,29.65,47200.0,20.904,20.9676,20.8899,20.9535,47200.0
2005-07-14 14:20:00,29.65,29.67,29.57,29.57,64200.0,20.9535,20.9676,20.897,20.897,64200.0
2005-07-14 14:25:00,29.57,29.62,29.53,29.61,51200.0,20.897,20.9323,20.8687,20.9252,51200.0
2005-07-14 14:30:00,29.61,29.61,29.53,29.53,40400.0,20.9252,20.9252,20.8687,20.8687,40400.0
2005-07-14 14:35:00,29.55,29.57,29.47,29.47,47400.0,20.8828,20.897,20.8263,20.8263,47400.0
2005-07-14 14:40:00,29.47,29.5,29.43,29.47,54400.0,20.8263,20.8475,20.798,20.8263,54400.0
2005-07-14 14:45:00,29.47,29.48,29.43,29.46,41600.0,20.8263,20.8334,20.798,20.8192,41600.0
2005-07-14 14:50:00,29.46,29.54,29.44,29.5,39800.0,20.8192,20.8758,20.8051,20.8475,39800.0
2005-07-14 14:55:00,29.5,29.59,29.5,29.54,41600.0,20.8475,20.9111,20.8475,20.8758,41600.0
2005-07-14 15:00:00,29.55,29.56,29.53,29.53,24800.0,20.8828,20.8899,20.8687,20.8687,24800.0
2005-07-14 15:05:00,29.55,29.65,29.53,29.63,41600.0,20.8828,20.9535,20.8687,20.9394,41600.0
2005-07-14 15:10:00,29.62,29.67,29.6,29.62,25800.0,20.9323,20.9676,20.9182,20.9323,25800.0
2005-07-14 15:15:00,29.61,29.61,29.55,29.56,27800.0,20.9252,20.9252,20.8828,20.8899,27800.0
2005-07-14 15:20:00,29.54,29.56,29.51,29.53,75200.0,20.8758,20.8899,20.8546,20.8687,75200.0
2005-07-14 15:25:00,29.52,29.55,29.5,29.53,77800.0,20.8616,20.8828,20.8475,20.8687,77800.0
2005-07-14 15:30:00,29.53,29.56,29.51,29.56,36400.0,20.8687,20.8899,20.8546,20.8899,36400.0
2005-07-14 15:35:00,29.57,29.58,29.55,29.58,38600.0,20.897,20.904,20.8828,20.904,38600.0
2005-07-14 15:40:00,29.58,29.61,29.58,29.6,68600.0,20.904,20.9252,20.904,20.9182,68600.0
2005-07-14 15:45:00,29.61,29.61,29.52,29.52,104000.0,20.9252,20.9252,20.8616,20.8616,104000.0
2005-07-14 15:50:00,29.5,29.56,29.48,29.53,119600.0,20.8475,20.8899,20.8334,20.8687,119600.0
2005-07-14 15:55:00,29.54,29.57,29.5,29.56,166800.0,20.8758,20.897,20.8475,20.8899,166800.0
2005-07-15 09:30:00,29.57,29.57,29.57,29.57,0.0,20.897,20.897,20.897,20.897,0.0
2005-07-15 09:35:00,29.61,29.8,29.6,29.72,764000.0,20.9252,21.0595,20.9182,21.003,764000.0
2005-07-15 09:40:00,29.7,29.83,29.7,29.83,98600.0,20.9888,21.0807,20.9888,21.0807,98600.0
2005-07-15 09:45:00,29.83,29.95,29.81,29.94,87000.0,21.0807,21.1655,21.0666,21.1585,87000.0
2005-07-15 09:50:00,29.94,29.95,29.87,29.94,61200.0,21.1585,21.1655,21.109,21.1585,61200.0
2005-07-15 09:55:00,29.93,29.94,29.85,29.85,28600.0,21.1514,21.1585,21.0949,21.0949,28600.0
2005-07-15 10:00:00,29.86,29.92,29.8,29.85,124200.0,21.1019,21.1443,21.0595,21.0949,124200.0
2005-07-15 10:05:00,29.84,29.84,29.7,29.77,110200.0,21.0878,21.0878,20.9888,21.0383,110200.0
2005-07-15 10:10:00,29.77,29.78,29.72,29.76,111200.0,21.0383,21.0454,21.003,21.0313,111200.0
2005-07-15 10:15:00,29.76,29.76,29.67,29.67,74200.0,21.0313,21.0313,20.9676,20.9676,74200.0
2005-07-15 10:20:00,29.67,29.72,29.63,29.69,85000.0,20.9676,21.003,20.9394,20.9818,85000.0
2005-07-15 10:25:00,29.68,29.73,29.66,29.67,153000.0,20.9747,21.01,20.9606,20.9676,153000.0
2005-07-15 10:30:00,29.68,29.7,29.55,29.55,73000.0,20.9747,20.9888,20.8828,20.8828,73000.0
2005-07-15 10:35:00,29.54,29.56,29.48,29.51,90600.0,20.8758,20.8899,20.8334,20.8546,90600.0
2005-07-15 10:40:00,29.5,29.53,29.46,29.46,25600.0,20.8475,20.8687,20.8192,20.8192,25600.0
2005-07-15 10:45:00,29.48,29.48,29.35,29.4,75800.0,20.8334,20.8334,20.7415,20.7768,75800.0
2005-07-15 10:50:00,29.41,29.43,29.25,29.32,103000.0,20.7839,20.798,20.6708,20.7203,103000.0
2005-07-15 10:55:00,29.35,29.36,29.28,29.33,66000.0,20.7415,20.7486,20.692,20.7274,66000.0
2005-07-15 11:00:00,29.33,29.36,29.21,29.23,70600.0,20.7274,20.7486,20.6426,20.6567,70600.0
2005-07-15 11:05:00,29.23,29.29,29.2,29.25,67200.0,20.6567,20.6991,20.6355,20.6708,67200.0
2005-07-15 11:10:00,29.28,29.32,29.25,29.31,52000.0,20.692,20.7203,20.6708,20.7132,52000.0
2005-07-15 11:15:00,29.32,29.34,29.25,29.26,71200.0,20.7203,20.7344,20.6708,20.6779,71200.0
2005-07-15 11:20:00,29.27,29.29,29.27,29.28,46400.0,20.685,20.6991,20.685,20.692,46400.0
2005-07-15 11:25:00,29.29,29.3,29.24,29.25,37000.0,20.6991,20.7062,20.6638,20.6708,37000.0
2005-07-15 11:30:00,29.26,29.27,29.07,29.08,86800.0,20.6779,20.685,20.5436,20.5507,86800.0
2005-07-15 11:35:00,29.1,29.18,29.1,29.16,41800.0,20.5648,20.6214,20.5648,20.6072,41800.0
2005-07-15 11:40:00,29.16,29.18,29.14,29.15,44400.0,20.6072,20.6214,20.5931,20.6002,44400.0
2005-07-15 11:45:00,29.14,29.21,29.14,29.21,40400.0,20.5931,20.6426,20.5931,20.6426,40400.0
2005-07-15 11:50:00,29.2,29.25,29.2,29.22,71800.0,20.6355,20.6708,20.6355,20.6496,71800.0
2005-07-15 11:55:00,29.22,29.23,29.16,29.17,64800.0,20.6496,20.6567,20.6072,20.6143,64800.0
2005-07-15 12:00:00,29.17,29.18,29.1,29.14,86400.0,20.6143,20.6214,20.5648,20.5931,86400.0
2005-07-15 12:05:00,29.13,29.18,29.12,29.17,44400.0,20.586,20.6214,20.579,20.6143,44400.0
2005-07-15 12:10:00,29.17,29.17,29.11,29.13,62200.0,20.6143,20.6143,20.5719,20.586,62200.0
2005-07-15 12:15:00,29.14,29.24,29.14,29.23,63400.0,20.5931,20.6638,20.5931,20.6567,63400.0
2005-07-15 12:20:00,29.23,29.23,29.14,29.2,35000.0,20.6567,20.6567,20.5931,20.6355,35000.0
2005-07-15 12:25:00,29.2,29.21,29.2,29.2,27600.0,20.6355,20.6426,20.6355,20.6355,27600.0
2005-07-15 12:30:00,29.2,29.21,29.18,29.18,33200.0,20.6355,20.6426,20.6214,20.6214,33200.0
2005-07-15 12:35:00,29.18,29.22,29.18,29.2,39800.0,20.6214,20.6496,20.6214,20.6355,39800.0
2005-07-15 12:40:00,29.21,29.25,29.2,29.23,40600.0,20.6426,20.6708,20.6355,20.6567,40600.0
2005-07-15 12:45:00,29.23,29.23,29.18,29.23,23200.0,20.6567,20.6567,20.6214,20.6567,23200.0
2005-07-15 12:50:00,29.24,29.25,29.24,29.25,13400.0,20.6638,20.6708,20.6638,20.6708,13400.0
2005-07-15 12:55:00,29.25,29.28,29.22,29.28,21400.0,20.6708,20.692,20.6496,20.692,21400.0
2005-07-15 13:00:00,29.28,29.32,29.28,29.32,34200.0,20.692,20.7203,20.692,20.7203,34200.0
2005-07-15 13:05:00,29.32,29.36,29.32,29.35,35000.0,20.7203,20.7486,20.7203,20.7415,35000.0
2005-07-15 13:10:00,29.35,29.35,29.3,29.33,28800.0,20.7415,20.7415,20.7062,20.7274,28800.0
2005-07-15 13:15:00,29.32,29.36,29.32,29.35,32000.0,20.7203,20.7486,20.7203,20.7415,32000.0
2005-07-15 13:20:00,29.35,29.36,29.35,29.36,18600.0,20.7415,20.7486,20.7415,20.7486,18600.0
2005-07-15 13:25:00,29.36,29.36,29.32,29.32,25000.0,20.7486,20.7486,20.7203,20.7203,25000.0
2005-07-15 13:30:00,29.31,29.33,29.31,29.31,20200.0,20.7132,20.7274,20.7132,20.7132,20200.0
2005-07-15 13:35:00,29.32,29.33,29.32,29.33,13000.0,20.7203,20.7274,20.7203,20.7274,13000.0
2005-07-15 13:40:00,29.33,29.34,29.31,29.31,22400.0,20.7274,20.7344,20.7132,20.7132,22400.0
2005-07-15 13:45:00,29.31,29.31,29.28,29.3,13200.0,20.7132,20.7132,20.692,20.7062,13200.0
2005-07-15 13:50:00,29.3,29.31,29.29,29.29,18200.0,20.7062,20.7132,20.6991,20.6991,18200.0
2005-07-15 13:55:00,29.28,29.32,29.28,29.32,12000.0,20.692,20.7203,20.692,20.7203,12000.0
2005-07-15 14:00:00,29.32,29.32,29.23,29.23,42000.0,20.7203,20.7203,20.6567,20.6567,42000.0
2005-07-15 14:05:00,29.23,29.28,29.23,29.26,27600.0,20.6567,20.692,20.6567,20.6779,27600.0
2005-07-15 14:10:00,29.25,29.25,29.21,29.22,21600.0,20.6708,20.6708,20.6426,20.6496,21600.0
2005-07-15 14:15:00,29.22,29.26,29.22,29.23,24600.0,20.6496,20.6779,20.6496,20.6567,24600.0
2005-07-15 14:20:00,29.23,29.24,29.18,29.24,24400.0,20.6567,20.6638,20.6214,20.6638,24400.0
2005-07-15 14:25:00,29.24,29.32,29.24,29.24,34800.0,20.6638,20.7203,20.6638,20.6638,34800.0
2005-07-15 14:30:00,29.24,29.27,29.22,29.25,31800.0,20.6638,20.685,20.6496,20.6708,31800.0
2005-07-15 14:35:00,29.25,29.26,29.25,29.25,18800.0,20.6708,20.6779,20.6708,20.6708,18800.0
2005-07-15 14:40:00,29.24,29.25,29.22,29.25,32800.0,20.6638,20.6708,20.6496,20.6708,32800.0
2005-07-15 14:45:00,29.25,29.25,29.21,29.22,48400.0,20.6708,20.6708,20.6426,20.6496,48400.0
2005-07-15 14:50:00,29.22,29.25,29.22,29.23,21000.0,20.6496,20.6708,20.6496,20.6567,21000.0
2005-07-15 14:55:00,29.24,29.3,29.21,29.3,29200.0,20.6638,20.7062,20.6426,20.7062,29200.0
2005-07-15 15:00:00,29.3,29.34,29.27,29.31,32200.0,20.7062,20.7344,20.685,20.7132,32200.0
2005-07-15 15:05:00,29.3,29.31,29.27,29.28,27600.0,20.7062,20.7132,20.685,20.692,27600.0
2005-07-15 15:10:00,29.27,29.3,29.27,29.29,28200.0,20.685,20.7062,20.685,20.6991,28200.0
2005-07-15 15:15:00,29.27,29.28,29.24,29.27,37000.0,20.685,20.692,20.6638,20.685,37000.0
2005-07-15 15:20:00,29.28,29.28,29.24,29.25,26200.0,20.692,20.692,20.6638,20.6708,26200.0
2005-07-15 15:25:00,29.24,29.27,29.24,29.25,37800.0,20.6638,20.685,20.6638,20.6708,37800.0
2005-07-15 15:30:00,29.24,29.29,29.24,29.27,37000.0,20.6638,20.6991,20.6638,20.685,37000.0
2005-07-15 15:35:00,29.27,29.28,29.25,29.28,52200.0,20.685,20.692,20.6708,20.692,52200.0
2005-07-15 15:40:00,29.28,29.33,29.28,29.3,44600.0,20.692,20.7274,20.692,20.7062,44600.0
2005-07-15 15:45:00,29.3,29.31,29.29,29.3,19400.0,20.7062,20.7132,20.6991,20.7062,19400.0
2005-07-15 15:50:00,29.3,29.32,29.29,29.31,51200.0,20.7062,20.7203,20.6991,20.7132,51200.0
2005-07-15 15:55:00,29.32,29.34,29.28,29.33,95200.0,20.7203,20.7344,20.692,20.7274,95200.0
2005-07-18 09:30:00,29.3,29.3,29.24,29.25,77400.0,20.7062,20.7062,20.6638,20.6708,77400.0
2005-07-18 09:35:00,29.24,29.24,29.15,29.18,71200.0,20.6638,20.6638,20.6002,20.6214,71200.0
2005-07-18 09:40:00,29.18,29.28,29.11,29.14,68600.0,20.6214,20.692,20.5719,20.5931,68600.0
2005-07-18 09:45:00,29.14,29.15,28.95,28.97,57600.0,20.5931,20.6002,20.4588,20.473,57600.0
2005-07-18 09:50:00,28.97,29.02,28.91,29.0,51000.0,20.473,20.5083,20.4306,20.4942,51000.0
2005-07-18 09:55:00,29.01,29.06,28.86,28.86,36800.0,20.5012,20.5366,20.3952,20.3952,36800.0
2005-07-18 10:00:00,28.87,28.91,28.82,28.86,54000.0,20.4023,20.4306,20.367,20.3952,54000.0
2005-07-18 10:05:00,28.86,28.86,28.81,28.85,56000.0,20.3952,20.3952,20.3599,20.3882,56000.0
2005-07-18 10:10:00,28.85,28.88,28.8,28.8,47200.0,20.3882,20.4094,20.3528,20.3528,47200.0
2005-07-18 10:15:00,28.8,28.8,28.75,28.78,34600.0,20.3528,20.3528,20.3175,20.3387,34600.0
2005-07-18 10:20:00,28.79,28.85,28.78,28.8,30400.0,20.3458,20.3882,20.3387,20.3528,30400.0
2005-07-18 10:25:00,28.8,28.85,28.75,28.85,76600.0,20.3528,20.3882,20.3175,20.3882,76600.0
2005-07-18 10:30:00,28.85,28.9,28.84,28.89,43200.0,20.3882,20.4235,20.3811,20.4164,43200.0
2005-07-18 10:35:00,28.89,28.97,28.88,28.95,59800.0,20.4164,20.473,20.4094,20.4588,59800.0
2005-07-18 10:40:00,28.95,29.08,28.95,29.08,44800.0,20.4588,20.5507,20.4588,20.5507,44800.0
2005-07-18 10:45:00,29.08,29.08,28.99,29.03,52600.0,20.5507,20.5507,20.4871,20.5154,52600.0
2005-07-18 10:50:00,29.04,29.09,29.0,29.08,31800.0,20.5224,20.5578,20.4942,20.5507,31800.0
2005-07-18 10:55:00,29.08,29.09,29.03,29.04,27600.0,20.5507,20.5578,20.5154,20.5224,27600.0
2005-07-18 11:00:00,29.04,29.11,29.04,29.11,38400.0,20.5224,20.5719,20.5224,20.5719,38400.0
2005-07-18 11:05:00,29.1,29.17,29.09,29.1,64000.0,20.5648,20.6143,20.5578,20.5648,64000.0
2005-07-18 11:10:00,29.09,29.14,29.04,29.1,72000.0,20.5578,20.5931,20.5224,20.5648,72000.0
2005-07-18 11:15:00,29.1,29.28,29.1,29.11,118600.0,20.5648,20.692,20.5648,20.5719,118600.0
2005-07-18 11:20:00,29.11,29.16,29.08,29.12,28800.0,20.5719,20.6072,20.5507,20.579,28800.0
2005-07-18 11:25:00,29.13,29.14,29.11,29.12,16800.0,20.586,20.5931,20.5719,20.579,16800.0
2005-07-18 11:30:00,29.13,29.16,29.13,29.13,25000.0,20.586,20.6072,20.586,20.586,25000.0
2005-07-18 11:35:00,29.13,29.14,29.1,29.11,34000.0,20.586,20.5931,20.5648,20.5719,34000.0
2005-07-18 11:40:00,29.11,29.13,29.06,29.08,26000.0,20.5719,20.586,20.5366,20.5507,26000.0
2005-07-18 11:45:00,29.08,29.08,28.99,29.03,49600.0,20.5507,20.5507,20.4871,20.5154,49600.0
2005-07-18 11:50:00,29.03,29.03,28.96,28.98,27800.0,20.5154,20.5154,20.4659,20.48,27800.0
2005-07-18 11:55:00,28.98,28.98,28.96,28.98,40600.0,20.48,20.48,20.4659,20.48,40600.0
2005-07-18 12:00:00,28.97,28.99,28.97,28.98,15600.0,20.473,20.4871,20.473,20.48,15600.0
2005-07-18 12:05:00,28.98,28.98,28.93,28.98,27800.0,20.48,20.48,20.4447,20.48,27800.0
2005-07-18 12:10:00,28.98,28.98,28.95,28.95,11400.0,20.48,20.48,20.4588,20.4588,11400.0
2005-07-18 12:15:00,28.95,28.95,28.93,28.94,13200.0,20.4588,20.4588,20.4447,20.4518,13200.0
2005-07-18 12:20:00,28.93,28.98,28.93,28.98,26400.0,20.4447,20.48,20.4447,20.48,26400.0
2005-07-18 12:25:00,28.99,29.0,28.98,28.99,35600.0,20.4871,20.4942,20.48,20.4871,35600.0
2005-07-18 12:30:00,29.0,29.0,28.93,28.93,29400.0,20.4942,20.4942,20.4447,20.4447,29400.0
2005-07-18 12:35:00,28.93,28.94,28.9,28.9,49000.0,20.4447,20.4518,20.4235,20.4235,49000.0
2005-07-18 12:40:00,28.9,28.91,28.88,28.91,42000.0,20.4235,20.4306,20.4094,20.4306,42000.0
2005-07-18 12:45:00,28.91,28.96,28.91,28.96,22400.0,20.4306,20.4659,20.4306,20.4659,22400.0
2005-07-18 12:50:00,28.96,28.97,28.96,28.96,14200.0,20.4659,20.473,20.4659,20.4659,14200.0
2005-07-18 12:55:00,28.97,28.98,28.97,28.98,12000.0,20.473,20.48,20.473,20.48,12000.0
2005-07-18 13:00:00,28.98,28.99,28.98,28.98,7600.0,20.48,20.4871,20.48,20.48,7600.0
2005-07-18 13:05:00,28.98,28.98,28.93,28.96,24400.0,20.48,20.48,20.4447,20.4659,24400.0
2005-07-18 13:10:00,28.96,28.98,28.96,28.97,12200.0,20.4659,20.48,20.4659,20.473,12200.0
2005-07-18 13:15:00,28.97,29.0,28.97,29.0,11800.0,20.473,20.4942,20.473,20.4942,11800.0
2005-07-18 13:20:00,29.0,29.05,29.0,29.04,24200.0,20.4942,20.5295,20.4942,20.5224,24200.0
2005-07-18 13:25:00,29.04,29.06,29.04,29.05,21800.0,20.5224,20.5366,20.5224,20.5295,21800.0
2005-07-18 13:30:00,29.05,29.11,29.05,29.11,24200.0,20.5295,20.5719,20.5295,20.5719,24200.0
2005-07-18 13:35:00,29.11,29.17,29.11,29.17,31200.0,20.5719,20.6143,20.5719,20.6143,31200.0
2005-07-18 13:40:00,29.17,29.23,29.17,29.2,42800.0,20.6143,20.6567,20.6143,20.6355,42800.0
2005-07-18 13:45:00,29.2,29.2,29.18,29.18,13400.0,20.6355,20.6355,20.6214,20.6214,13400.0
2005-07-18 13:50:00,29.18,29.21,29.17,29.2,22000.0,20.6214,20.6426,20.6143,20.6355,22000.0
2005-07-18 13:55:00,29.2,29.23,29.2,29.2,25200.0,20.6355,20.6567,20.6355,20.6355,25200.0
2005-07-18 14:00:00,29.2,29.2,29.19,29.2,46400.0,20.6355,20.6355,20.6284,20.6355,46400.0
2005-07-18 14:05:00,29.2,29.21,29.17,29.18,81000.0,20.6355,20.6426,20.6143,20.6214,81000.0
2005-07-18 14:10:00,29.18,29.18,29.15,29.16,32800.0,20.6214,20.6214,20.6002,20.6072,32800.0
2005-07-18 14:15:00,29.16,29.16,29.14,29.15,64600.0,20.6072,20.6072,20.5931,20.6002,64600.0
2005-07-18 14:20:00,29.15,29.15,29.08,29.09,70000.0,20.6002,20.6002,20.5507,20.5578,70000.0
2005-07-18 14:25:00,29.08,29.13,29.08,29.12,68600.0,20.5507,20.586,20.5507,20.579,68600.0
2005-07-18 14:30:00,29.12,29.13,29.11,29.13,25600.0,20.579,20.586,20.5719,20.586,25600.0
2005-07-18 14:35:00,29.14,29.15,29.13,29.13,23800.0,20.5931,20.6002,20.586,20.586,23800.0
2005-07-18 14:40:00,29.13,29.15,29.13,29.15,13800.0,20.586,20.6002,20.586,20.6002,13800.0
2005-07-18 14:45:00,29.15,29.17,29.15,29.16,24000.0,20.6002,20.6143,20.6002,20.6072,24000.0
2005-07-18 14:50:00,29.16,29.16,29.09,29.09,20200.0,20.6072,20.6072,20.5578,20.5578,20200.0
2005-07-18 14:55:00,29.09,29.14,29.07,29.12,20800.0,20.5578,20.5931,20.5436,20.579,20800.0
2005-07-18 15:00:00,29.11,29.13,29.09,29.1,10800.0,20.5719,20.586,20.5578,20.5648,10800.0
2005-07-18 15:05:00,29.09,29.09,29.05,29.05,57800.0,20.5578,20.5578,20.5295,20.5295,57800.0
2005-07-18 15:10:00,29.05,29.1,29.05,29.1,43000.0,20.5295,20.5648,20.5295,20.5648,43000.0
2005-07-18 15:15:00,29.1,29.14,29.1,29.13,24600.0,20.5648,20.5931,20.5648,20.586,24600.0
2005-07-18 15:20:00,29.13,29.14,29.12,29.12,20000.0,20.586,20.5931,20.579,20.579,20000.0
2005-07-18 15:25:00,29.12,29.12,29.11,29.11,9000.0,20.579,20.579,20.5719,20.5719,9000.0
2005-07-18 15:30:00,29.11,29.11,29.07,29.07,24400.0,20.5719,20.5719,20.5436,20.5436,24400.0
2005-07-18 15:35:00,29.06,29.11,29.06,29.1,27600.0,20.5366,20.5719,20.5366,20.5648,27600.0
2005-07-18 15:40:00,29.1,29.1,29.09,29.1,17800.0,20.5648,20.5648,20.5578,20.5648,17800.0
2005-07-18 15:45:00,29.09,29.11,29.08,29.11,29000.0,20.5578,20.5719,20.5507,20.5719,29000.0
2005-07-18 15:50:00,29.11,29.11,29.08,29.08,39600.0,20.5719,20.5719,20.5507,20.5507,39600.0
2005-07-18 15:55:00,29.08,29.08,29.03,29.05,89400.0,20.5507,20.5507,20.5154,20.5295,89400.0
2005-07-19 09:35:00,28.59,29.44,28.59,29.4,78000.0,20.2044,20.8051,20.2044,20.7768,78000.0
2005-07-19 09:40:00,29.4,29.57,29.38,29.39,62400.0,20.7768,20.897,20.7627,20.7698,62400.0
2005-07-19 09:45:00,29.39,29.43,29.23,29.23,56600.0,20.7698,20.798,20.6567,20.6567,56600.0
2005-07-19 09:50:00,29.24,29.3,29.23,29.25,37000.0,20.6638,20.7062,20.6567,20.6708,37000.0
2005-07-19 09:55:00,29.25,29.3,29.16,29.3,51400.0,20.6708,20.7062,20.6072,20.7062,51400.0
2005-07-19 10:00:00,29.28,29.28,29.18,29.22,33800.0,20.692,20.692,20.6214,20.6496,33800.0
2005-07-19 10:05:00,29.23,29.33,29.23,29.3,38600.0,20.6567,20.7274,20.6567,20.7062,38600.0
2005-07-19 10:10:00,29.29,29.35,29.28,29.28,39600.0,20.6991,20.7415,20.692,20.692,39600.0
2005-07-19 10:15:00,29.29,29.33,29.22,29.27,35400.0,20.6991,20.7274,20.6496,20.685,35400.0
2005-07-19 10:20:00,29.25,29.27,29.18,29.21,45400.0,20.6708,20.685,20.6214,20.6426,45400.0
2005-07-19 10:25:00,29.21,29.31,29.2,29.27,54200.0,20.6426,20.7132,20.6355,20.685,54200.0
2005-07-19 10:30:00,29.27,29.35,29.26,29.33,37600.0,20.685,20.7415,20.6779,20.7274,37600.0
2005-07-19 10:35:00,29.32,29.4,29.31,29.4,21200.0,20.7203,20.7768,20.7132,20.7768,21200.0
2005-07-19 10:40:00,29.41,29.44,29.28,29.29,38600.0,20.7839,20.8051,20.692,20.6991,38600.0
2005-07-19 10:45:00,29.3,29.36,29.28,29.28,26000.0,20.7062,20.7486,20.692,20.692,26000.0
2005-07-19 10:50:00,29.28,29.32,29.25,29.3,45400.0,20.692,20.7203,20.6708,20.7062,45400.0
2005-07-19 10:55:00,29.3,29.4,29.3,29.34,27000.0,20.7062,20.7768,20.7062,20.7344,27000.0
2005-07-19 11:00:00,29.34,29.37,29.3,29.3,29400.0,20.7344,20.7556,20.7062,20.7062,29400.0
2005-07-19 11:05:00,29.32,29.38,29.29,29.37,13800.0,20.7203,20.7627,20.6991,20.7556,13800.0
2005-07-19 11:10:00,29.36,29.36,29.3,29.32,20800.0,20.7486,20.7486,20.7062,20.7203,20800.0
2005-07-19 11:15:00,29.3,29.32,29.24,29.28,39400.0,20.7062,20.7203,20.6638,20.692,39400.0
2005-07-19 11:20:00,29.29,29.32,29.25,29.27,41000.0,20.6991,20.7203,20.6708,20.685,41000.0
2005-07-19 11:25:00,29.3,29.31,29.28,29.29,5800.0,20.7062,20.7132,20.692,20.6991,5800.0
2005-07-19 11:30:00,29.29,29.32,29.27,29.27,19200.0,20.6991,20.7203,20.685,20.685,19200.0
2005-07-19 11:35:00,29.27,29.32,29.27,29.29,19600.0,20.685,20.7203,20.685,20.6991,19600.0
2005-07-19 11:40:00,29.31,29.31,29.28,29.3,8800.0,20.7132,20.7132,20.692,20.7062,8800.0
2005-07-19 11:45:00,29.31,29.35,29.31,29.32,19400.0,20.7132,20.7415,20.7132,20.7203,19400.0
2005-07-19 11:50:00,29.32,29.4,29.32,29.37,19600.0,20.7203,20.7768,20.7203,20.7556,19600.0
2005-07-19 11:55:00,29.38,29.41,29.38,29.4,9200.0,20.7627,20.7839,20.7627,20.7768,9200.0
2005-07-19 12:00:00,29.41,29.48,29.4,29.46,73200.0,20.7839,20.8334,20.7768,20.8192,73200.0
2005-07-19 12:05:00,29.46,29.47,29.43,29.46,32000.0,20.8192,20.8263,20.798,20.8192,32000.0
2005-07-19 12:10:00,29.45,29.47,29.43,29.46,15200.0,20.8122,20.8263,20.798,20.8192,15200.0
2005-07-19 12:15:00,29.46,29.46,29.42,29.43,26800.0,20.8192,20.8192,20.791,20.798,26800.0
2005-07-19 12:20:00,29.43,29.47,29.42,29.43,45000.0,20.798,20.8263,20.791,20.798,45000.0
2005-07-19 12:25:00,29.44,29.45,29.43,29.45,4200.0,20.8051,20.8122,20.798,20.8122,4200.0
2005-07-19 12:30:00,29.45,29.45,29.42,29.45,25800.0,20.8122,20.8122,20.791,20.8122,25800.0
2005-07-19 12:35:00,29.45,29.5,29.45,29.49,16400.0,20.8122,20.8475,20.8122,20.8404,16400.0
2005-07-19 12:40:00,29.49,29.49,29.43,29.46,8000.0,20.8404,20.8404,20.798,20.8192,8000.0
2005-07-19 12:45:00,29.45,29.45,29.43,29.43,4400.0,20.8122,20.8122,20.798,20.798,4400.0
2005-07-19 12:50:00,29.44,29.48,29.43,29.48,7600.0,20.8051,20.8334,20.798,20.8334,7600.0
2005-07-19 12:55:00,29.48,29.54,29.48,29.54,21600.0,20.8334,20.8758,20.8334,20.8758,21600.0
2005-07-19 13:00:00,29.54,29.55,29.52,29.53,26600.0,20.8758,20.8828,20.8616,20.8687,26600.0
2005-07-19 13:05:00,29.53,29.56,29.53,29.56,16000.0,20.8687,20.8899,20.8687,20.8899,16000.0
2005-07-19 13:10:00,29.56,29.56,29.55,29.56,19600.0,20.8899,20.8899,20.8828,20.8899,19600.0
2005-07-19 13:15:00,29.57,29.59,29.56,29.58,53600.0,20.897,20.9111,20.8899,20.904,53600.0
2005-07-19 13:20:00,29.59,29.61,29.58,29.61,54800.0,20.9111,20.9252,20.904,20.9252,54800.0
2005-07-19 13:25:00,29.61,29.61,29.59,29.6,14600.0,20.9252,20.9252,20.9111,20.9182,14600.0
2005-07-19 13:30:00,29.6,29.67,29.6,29.66,54200.0,20.9182,20.9676,20.9182,20.9606,54200.0
2005-07-19 13:35:00,29.67,29.68,29.66,29.66,23600.0,20.9676,20.9747,20.9606,20.9606,23600.0
2005-07-19 13:40:00,29.66,29.67,29.65,29.67,20200.0,20.9606,20.9676,20.9535,20.9676,20200.0
2005-07-19 13:45:00,29.67,29.67,29.65,29.65,32200.0,20.9676,20.9676,20.9535,20.9535,32200.0
2005-07-19 13:50:00,29.64,29.71,29.64,29.68,20800.0,20.9464,20.9959,20.9464,20.9747,20800.0
2005-07-19 13:55:00,29.68,29.68,29.65,29.68,16200.0,20.9747,20.9747,20.9535,20.9747,16200.0
2005-07-19 14:00:00,29.68,29.71,29.68,29.68,14800.0,20.9747,20.9959,20.9747,20.9747,14800.0
2005-07-19 14:05:00,29.68,29.68,29.63,29.66,34800.0,20.9747,20.9747,20.9394,20.9606,34800.0
2005-07-19 14:10:00,29.66,29.73,29.66,29.71,22600.0,20.9606,21.01,20.9606,20.9959,22600.0
2005-07-19 14:15:00,29.71,29.8,29.71,29.78,16800.0,20.9959,21.0595,20.9959,21.0454,16800.0
2005-07-19 14:20:00,29.78,29.8,29.77,29.78,17400.0,21.0454,21.0595,21.0383,21.0454,17400.0
2005-07-19 14:25:00,29.79,29.93,29.79,29.91,33600.0,21.0525,21.1514,21.0525,21.1373,33600.0
2005-07-19 14:30:00,29.92,29.92,29.87,29.92,46000.0,21.1443,21.1443,21.109,21.1443,46000.0
2005-07-19 14:35:00,29.92,29.93,29.9,29.9,16600.0,21.1443,21.1514,21.1302,21.1302,16600.0
2005-07-19 14:40:00,29.9,29.92,29.85,29.9,33000.0,21.1302,21.1443,21.0949,21.1302,33000.0
2005-07-19 14:45:00,29.92,29.96,29.92,29.92,22600.0,21.1443,21.1726,21.1443,21.1443,22600.0
2005-07-19 14:50:00,29.92,29.94,29.86,29.94,28800.0,21.1443,21.1585,21.1019,21.1585,28800.0
2005-07-19 14:55:00,29.94,29.95,29.91,29.91,19400.0,21.1585,21.1655,21.1373,21.1373,19400.0
2005-07-19 15:00:00,29.91,29.92,29.85,29.86,36400.0,21.1373,21.1443,21.0949,21.1019,36400.0
2005-07-19 15:05:00,29.86,29.89,29.86,29.89,50000.0,21.1019,21.1231,21.1019,21.1231,50000.0
2005-07-19 15:10:00,29.89,29.93,29.89,29.93,42600.0,21.1231,21.1514,21.1231,21.1514,42600.0
2005-07-19 15:15:00,29.93,29.96,29.93,29.93,31400.0,21.1514,21.1726,21.1514,21.1514,31400.0
2005-07-19 15:20:00,29.93,29.97,29.93,29.97,51800.0,21.1514,21.1797,21.1514,21.1797,51800.0
2005-07-19 15:25:00,29.97,30.02,29.95,30.0,43400.0,21.1797,21.215,21.1655,21.2009,43400.0
2005-07-19 15:30:00,30.02,30.04,30.0,30.02,54000.0,21.215,21.2291,21.2009,21.215,54000.0
2005-07-19 15:35:00,30.01,30.02,29.98,30.0,109400.0,21.2079,21.215,21.1867,21.2009,109400.0
2005-07-19 15:40:00,30.0,30.03,30.0,30.03,52800.0,21.2009,21.2221,21.2009,21.2221,52800.0
2005-07-19 15:45:00,30.03,30.05,30.0,30.03,60600.0,21.2221,21.2362,21.2009,21.2221,60600.0
2005-07-19 15:50:00,30.03,30.04,30.0,30.02,90200.0,21.2221,21.2291,21.2009,21.215,90200.0
2005-07-19 15:55:00,30.02,30.08,30.02,30.07,97200.0,21.215,21.2574,21.215,21.2503,97200.0
2005-07-20 09:35:00,30.25,30.3,30.24,30.25,190000.0,21.3775,21.4129,21.3705,21.3775,190000.0
2005-07-20 09:40:00,30.25,30.29,30.18,30.2,106200.0,21.3775,21.4058,21.3281,21.3422,106200.0
2005-07-20 09:45:00,30.18,30.22,30.08,30.1,60400.0,21.3281,21.3563,21.2574,21.2715,60400.0
2005-07-20 09:50:00,30.06,30.09,29.93,29.96,76200.0,21.2433,21.2645,21.1514,21.1726,76200.0
2005-07-20 09:55:00,29.97,30.04,29.92,30.0,24600.0,21.1797,21.2291,21.1443,21.2009,24600.0
2005-07-20 10:00:00,30.01,30.14,29.98,30.0,61600.0,21.2079,21.2998,21.1867,21.2009,61600.0
2005-07-20 10:05:00,30.0,30.03,29.96,29.96,98000.0,21.2009,21.2221,21.1726,21.1726,98000.0
2005-07-20 10:10:00,29.99,30.0,29.98,29.98,33200.0,21.1938,21.2009,21.1867,21.1867,33200.0
2005-07-20 10:15:00,29.98,29.98,29.9,29.97,42000.0,21.1867,21.1867,21.1302,21.1797,42000.0
2005-07-20 10:20:00,29.97,29.97,29.83,29.88,36600.0,21.1797,21.1797,21.0807,21.1161,36600.0
2005-07-20 10:25:00,29.88,29.88,29.82,29.84,25400.0,21.1161,21.1161,21.0737,21.0878,25400.0
2005-07-20 10:30:00,29.85,29.95,29.84,29.86,193400.0,21.0949,21.1655,21.0878,21.1019,193400.0
2005-07-20 10:35:00,29.83,29.83,29.62,29.62,91400.0,21.0807,21.0807,20.9323,20.9323,91400.0
2005-07-20 10:40:00,29.62,29.78,29.61,29.74,78000.0,20.9323,21.0454,20.9252,21.0171,78000.0
2005-07-20 10:45:00,29.75,29.95,29.75,29.9,94400.0,21.0242,21.1655,21.0242,21.1302,94400.0
2005-07-20 10:50:00,29.9,29.96,29.89,29.92,47400.0,21.1302,21.1726,21.1231,21.1443,47400.0
2005-07-20 10:55:00,29.92,30.0,29.9,29.98,37600.0,21.1443,21.2009,21.1302,21.1867,37600.0
2005-07-20 11:00:00,29.98,29.98,29.88,29.89,34600.0,21.1867,21.1867,21.1161,21.1231,34600.0
2005-07-20 11:05:00,29.89,29.89,29.83,29.85,34000.0,21.1231,21.1231,21.0807,21.0949,34000.0
2005-07-20 11:10:00,29.86,29.88,29.83,29.84,33600.0,21.1019,21.1161,21.0807,21.0878,33600.0
2005-07-20 11:15:00,29.84,30.02,29.84,30.02,51200.0,21.0878,21.215,21.0878,21.215,51200.0
2005-07-20 11:20:00,30.02,30.02,29.89,29.92,35600.0,21.215,21.215,21.1231,21.1443,35600.0
2005-07-20 11:25:00,29.91,29.93,29.81,29.85,56000.0,21.1373,21.1514,21.0666,21.0949,56000.0
2005-07-20 11:30:00,29.83,29.96,29.83,29.96,44600.0,21.0807,21.1726,21.0807,21.1726,44600.0
2005-07-20 11:35:00,29.96,29.96,29.88,29.88,15400.0,21.1726,21.1726,21.1161,21.1161,15400.0
2005-07-20 11:40:00,29.87,29.87,29.79,29.81,14800.0,21.109,21.109,21.0525,21.0666,14800.0
2005-07-20 11:45:00,29.79,29.81,29.78,29.79,22000.0,21.0525,21.0666,21.0454,21.0525,22000.0
2005-07-20 11:50:00,29.79,29.83,29.78,29.83,14600.0,21.0525,21.0807,21.0454,21.0807,14600.0
2005-07-20 11:55:00,29.83,29.92,29.83,29.9,33600.0,21.0807,21.1443,21.0807,21.1302,33600.0
2005-07-20 12:00:00,29.9,29.9,29.88,29.9,19600.0,21.1302,21.1302,21.1161,21.1302,19600.0
2005-07-20 12:05:00,29.9,29.92,29.89,29.91,16800.0,21.1302,21.1443,21.1231,21.1373,16800.0
2005-07-20 12:10:00,29.91,29.98,29.9,29.96,32000.0,21.1373,21.1867,21.1302,21.1726,32000.0
2005-07-20 12:15:00,29.96,29.99,29.94,29.97,26000.0,21.1726,21.1938,21.1585,21.1797,26000.0
2005-07-20 12:20:00,29.96,30.0,29.96,30.0,29800.0,21.1726,21.2009,21.1726,21.2009,29800.0
2005-07-20 12:25:00,30.0,30.05,29.99,30.04,69200.0,21.2009,21.2362,21.1938,21.2291,69200.0
2005-07-20 12:30:00,30.04,30.05,30.0,30.02,34000.0,21.2291,21.2362,21.2009,21.215,34000.0
2005-07-20 12:35:00,30.01,30.01,29.92,29.93,25200.0,21.2079,21.2079,21.1443,21.1514,25200.0
2005-07-20 12:40:00,29.93,29.99,29.92,29.99,15600.0,21.1514,21.1938,21.1443,21.1938,15600.0
2005-07-20 12:45:00,29.99,30.03,29.99,30.01,12600.0,21.1938,21.2221,21.1938,21.2079,12600.0
2005-07-20 12:50:00,30.02,30.05,30.02,30.05,9600.0,21.215,21.2362,21.215,21.2362,9600.0
2005-07-20 12:55:00,30.04,30.06,30.03,30.05,14000.0,21.2291,21.2433,21.2221,21.2362,14000.0
2005-07-20 13:00:00,30.06,30.08,30.04,30.07,26800.0,21.2433,21.2574,21.2291,21.2503,26800.0
2005-07-20 13:05:00,30.07,30.1,30.06,30.08,25400.0,21.2503,21.2715,21.2433,21.2574,25400.0
2005-07-20 13:10:00,30.08,30.08,30.04,30.07,20400.0,21.2574,21.2574,21.2291,21.2503,20400.0
2005-07-20 13:15:00,30.07,30.2,30.07,30.2,30400.0,21.2503,21.3422,21.2503,21.3422,30400.0
2005-07-20 13:20:00,30.18,30.28,30.18,30.24,44600.0,21.3281,21.3987,21.3281,21.3705,44600.0
2005-07-20 13:25:00,30.21,30.24,30.19,30.19,21200.0,21.3493,21.3705,21.3351,21.3351,21200.0
2005-07-20 13:30:00,30.19,30.28,30.19,30.23,20800.0,21.3351,21.3987,21.3351,21.3634,20800.0
2005-07-20 13:35:00,30.23,30.29,30.22,30.27,63600.0,21.3634,21.4058,21.3563,21.3917,63600.0
2005-07-20 13:40:00,30.25,30.26,30.21,30.21,34200.0,21.3775,21.3846,21.3493,21.3493,34200.0
2005-07-20 13:45:00,30.21,30.21,30.14,30.15,24200.0,21.3493,21.3493,21.2998,21.3069,24200.0
2005-07-20 13:50:00,30.16,30.25,30.16,30.24,20400.0,21.3139,21.3775,21.3139,21.3705,20400.0
2005-07-20 13:55:00,30.24,30.25,30.21,30.24,14800.0,21.3705,21.3775,21.3493,21.3705,14800.0
2005-07-20 14:00:00,30.25,30.28,30.22,30.28,19600.0,21.3775,21.3987,21.3563,21.3987,19600.0
2005-07-20 14:05:00,30.29,30.3,30.27,30.3,40600.0,21.4058,21.4129,21.3917,21.4129,40600.0
2005-07-20 14:10:00,30.28,30.3,30.27,30.29,27400.0,21.3987,21.4129,21.3917,21.4058,27400.0
2005-07-20 14:15:00,30.29,30.35,30.28,30.35,25600.0,21.4058,21.4482,21.3987,21.4482,25600.0
2005-07-20 14:20:00,30.35,30.39,30.34,30.39,24200.0,21.4482,21.4765,21.4411,21.4765,24200.0
2005-07-20 14:25:00,30.39,30.39,30.35,30.36,24000.0,21.4765,21.4765,21.4482,21.4553,24000.0
2005-07-20 14:30:00,30.38,30.5,30.37,30.42,50600.0,21.4694,21.5542,21.4623,21.4977,50600.0
2005-07-20 14:35:00,30.42,30.42,30.27,30.27,47400.0,21.4977,21.4977,21.3917,21.3917,47400.0
2005-07-20 14:40:00,30.28,30.28,30.14,30.16,81800.0,21.3987,21.3987,21.2998,21.3139,81800.0
2005-07-20 14:45:00,30.15,30.23,30.15,30.21,48400.0,21.3069,21.3634,21.3069,21.3493,48400.0
2005-07-20 14:50:00,30.21,30.21,30.16,30.16,56200.0,21.3493,21.3493,21.3139,21.3139,56200.0
2005-07-20 14:55:00,30.15,30.17,30.11,30.15,58000.0,21.3069,21.321,21.2786,21.3069,58000.0
2005-07-20 15:00:00,30.18,30.18,30.15,30.15,16000.0,21.3281,21.3281,21.3069,21.3069,16000.0
2005-07-20 15:05:00,30.15,30.21,30.15,30.2,30400.0,21.3069,21.3493,21.3069,21.3422,30400.0
2005-07-20 15:10:00,30.19,30.26,30.19,30.2,27000.0,21.3351,21.3846,21.3351,21.3422,27000.0
2005-07-20 15:15:00,30.2,30.2,30.16,30.17,11800.0,21.3422,21.3422,21.3139,21.321,11800.0
2005-07-20 15:20:00,30.16,30.22,30.16,30.21,18000.0,21.3139,21.3563,21.3139,21.3493,18000.0
2005-07-20 15:25:00,30.21,30.25,30.2,30.21,30800.0,21.3493,21.3775,21.3422,21.3493,30800.0
2005-07-20 15:30:00,30.22,30.27,30.22,30.25,34200.0,21.3563,21.3917,21.3563,21.3775,34200.0
2005-07-20 15:35:00,30.25,30.25,30.18,30.23,40600.0,21.3775,21.3775,21.3281,21.3634,40600.0
2005-07-20 15:40:00,30.28,30.35,30.27,30.31,51000.0,21.3987,21.4482,21.3917,21.4199,51000.0
2005-07-20 15:45:00,30.31,30.32,30.29,30.31,17000.0,21.4199,21.427,21.4058,21.4199,17000.0
2005-07-20 15:50:00,30.32,30.34,30.3,30.3,50400.0,21.427,21.4411,21.4129,21.4129,50400.0
2005-07-20 15:55:00,30.3,30.34,30.28,30.34,74200.0,21.4129,21.4411,21.3987,21.4411,74200.0
2005-07-21 09:30:00,30.33,30.33,30.18,30.2,49000.0,21.4341,21.4341,21.3281,21.3422,49000.0
2005-07-21 09:35:00,30.18,30.23,30.1,30.18,35600.0,21.3281,21.3634,21.2715,21.3281,35600.0
2005-07-21 09:40:00,30.18,30.31,30.13,30.28,45200.0,21.3281,21.4199,21.2927,21.3987,45200.0
2005-07-21 09:45:00,30.33,30.45,30.3,30.39,42800.0,21.4341,21.5189,21.4129,21.4765,42800.0
2005-07-21 09:50:00,30.39,30.45,30.31,30.44,33400.0,21.4765,21.5189,21.4199,21.5118,33400.0
2005-07-21 09:55:00,30.42,30.49,30.41,30.47,25000.0,21.4977,21.5471,21.4906,21.533,25000.0
2005-07-21 10:00:00,30.47,30.53,30.37,30.48,46000.0,21.533,21.5754,21.4623,21.5401,46000.0
2005-07-21 10:05:00,30.47,30.5,30.43,30.5,12600.0,21.533,21.5542,21.5047,21.5542,12600.0
2005-07-21 10:10:00,30.5,30.5,30.45,30.46,29000.0,21.5542,21.5542,21.5189,21.5259,29000.0
2005-07-21 10:15:00,30.46,30.56,30.42,30.47,34000.0,21.5259,21.5966,21.4977,21.533,34000.0
2005-07-21 10:20:00,30.46,30.5,30.3,30.41,45000.0,21.5259,21.5542,21.4129,21.4906,45000.0
2005-07-21 10:25:00,30.41,30.42,30.33,30.39,48600.0,21.4906,21.4977,21.4341,21.4765,48600.0
2005-07-21 10:30:00,30.36,30.39,30.0,30.06,146600.0,21.4553,21.4765,21.2009,21.2433,146600.0
2005-07-21 10:35:00,30.03,30.06,29.89,29.95,106200.0,21.2221,21.2433,21.1231,21.1655,106200.0
2005-07-21 10:40:00,29.97,29.97,29.82,29.9,69000.0,21.1797,21.1797,21.0737,21.1302,69000.0
2005-07-21 10:45:00,29.9,29.9,29.83,29.84,77000.0,21.1302,21.1302,21.0807,21.0878,77000.0
2005-07-21 10:50:00,29.85,29.85,29.77,29.79,68600.0,21.0949,21.0949,21.0383,21.0525,68600.0
2005-07-21 10:55:00,29.79,29.84,29.75,29.77,78000.0,21.0525,21.0878,21.0242,21.0383,78000.0
2005-07-21 11:00:00,29.77,29.83,29.72,29.77,57600.0,21.0383,21.0807,21.003,21.0383,57600.0
2005-07-21 11:05:00,29.78,29.9,29.74,29.9,48000.0,21.0454,21.1302,21.0171,21.1302,48000.0
2005-07-21 11:10:00,29.9,30.06,29.86,30.06,50200.0,21.1302,21.2433,21.1019,21.2433,50200.0
2005-07-21 11:15:00,30.03,30.08,29.99,30.03,25000.0,21.2221,21.2574,21.1938,21.2221,25000.0
2005-07-21 11:20:00,29.99,30.07,29.98,29.98,17000.0,21.1938,21.2503,21.1867,21.1867,17000.0
2005-07-21 11:25:00,29.98,30.03,29.94,29.99,31800.0,21.1867,21.2221,21.1585,21.1938,31800.0
2005-07-21 11:30:00,29.98,29.98,29.89,29.95,54600.0,21.1867,21.1867,21.1231,21.1655,54600.0
2005-07-21 11:35:00,29.95,29.98,29.9,29.96,28800.0,21.1655,21.1867,21.1302,21.1726,28800.0
2005-07-21 11:40:00,29.96,29.97,29.93,29.97,8600.0,21.1726,21.1797,21.1514,21.1797,8600.0
2005-07-21 11:45:00,29.95,29.97,29.9,29.97,13800.0,21.1655,21.1797,21.1302,21.1797,13800.0
2005-07-21 11:50:00,29.98,30.0,29.95,29.95,67800.0,21.1867,21.2009,21.1655,21.1655,67800.0
2005-07-21 11:55:00,29.95,29.95,29.88,29.88,39800.0,21.1655,21.1655,21.1161,21.1161,39800.0
2005-07-21 12:00:00,29.88,29.95,29.83,29.88,37200.0,21.1161,21.1655,21.0807,21.1161,37200.0
2005-07-21 12:05:00,29.86,30.0,29.84,29.97,46000.0,21.1019,21.2009,21.0878,21.1797,46000.0
2005-07-21 12:10:00,29.96,29.97,29.93,29.93,10800.0,21.1726,21.1797,21.1514,21.1514,10800.0
2005-07-21 12:15:00,29.93,29.96,29.88,29.96,44400.0,21.1514,21.1726,21.1161,21.1726,44400.0
2005-07-21 12:20:00,29.96,29.96,29.93,29.95,18400.0,21.1726,21.1726,21.1514,21.1655,18400.0
2005-07-21 12:25:00,29.89,29.92,29.84,29.9,69600.0,21.1231,21.1443,21.0878,21.1302,69600.0
2005-07-21 12:30:00,29.9,29.96,29.85,29.88,53200.0,21.1302,21.1726,21.0949,21.1161,53200.0
2005-07-21 12:35:00,29.88,29.92,29.85,29.9,35400.0,21.1161,21.1443,21.0949,21.1302,35400.0
2005-07-21 12:40:00,29.89,29.92,29.89,29.9,12800.0,21.1231,21.1443,21.1231,21.1302,12800.0
2005-07-21 12:45:00,29.9,29.98,29.9,29.95,27600.0,21.1302,21.1867,21.1302,21.1655,27600.0
2005-07-21 12:50:00,29.95,30.04,29.95,30.02,93400.0,21.1655,21.2291,21.1655,21.215,93400.0
2005-07-21 12:55:00,30.02,30.02,30.0,30.0,34400.0,21.215,21.215,21.2009,21.2009,34400.0
2005-07-21 13:00:00,30.01,30.22,30.01,30.15,63800.0,21.2079,21.3563,21.2079,21.3069,63800.0
2005-07-21 13:05:00,30.16,30.16,30.06,30.07,12600.0,21.3139,21.3139,21.2433,21.2503,12600.0
2005-07-21 13:10:00,30.07,30.13,30.07,30.11,19600.0,21.2503,21.2927,21.2503,21.2786,19600.0
2005-07-21 13:15:00,30.1,30.13,30.09,30.13,19000.0,21.2715,21.2927,21.2645,21.2927,19000.0
2005-07-21 13:20:00,30.13,30.15,30.1,30.14,13200.0,21.2927,21.3069,21.2715,21.2998,13200.0
2005-07-21 13:25:00,30.13,30.15,30.09,30.14,20200.0,21.2927,21.3069,21.2645,21.2998,20200.0
2005-07-21 13:30:00,30.14,30.17,30.13,30.13,34600.0,21.2998,21.321,21.2927,21.2927,34600.0
2005-07-21 13:35:00,30.13,30.15,30.09,30.12,35200.0,21.2927,21.3069,21.2645,21.2857,35200.0
2005-07-21 13:40:00,30.11,30.11,30.1,30.1,30200.0,21.2786,21.2786,21.2715,21.2715,30200.0
2005-07-21 13:45:00,30.1,30.1,30.07,30.08,85600.0,21.2715,21.2715,21.2503,21.2574,85600.0
2005-07-21 13:50:00,30.08,30.1,30.08,30.1,18400.0,21.2574,21.2715,21.2574,21.2715,18400.0
2005-07-21 13:55:00,30.1,30.11,30.04,30.06,23400.0,21.2715,21.2786,21.2291,21.2433,23400.0
2005-07-21 14:00:00,30.06,30.08,30.05,30.05,58400.0,21.2433,21.2574,21.2362,21.2362,58400.0
2005-07-21 14:05:00,30.06,30.08,30.0,30.03,29800.0,21.2433,21.2574,21.2009,21.2221,29800.0
2005-07-21 14:10:00,30.04,30.09,30.01,30.09,11800.0,21.2291,21.2645,21.2079,21.2645,11800.0
2005-07-21 14:15:00,30.11,30.13,30.06,30.08,22000.0,21.2786,21.2927,21.2433,21.2574,22000.0
2005-07-21 14:20:00,30.09,30.09,30.06,30.08,15600.0,21.2645,21.2645,21.2433,21.2574,15600.0
2005-07-21 14:25:00,30.08,30.08,30.02,30.04,26600.0,21.2574,21.2574,21.215,21.2291,26600.0
2005-07-21 14:30:00,30.02,30.04,29.98,30.02,63400.0,21.215,21.2291,21.1867,21.215,63400.0
2005-07-21 14:35:00,30.02,30.03,29.99,30.0,33600.0,21.215,21.2221,21.1938,21.2009,33600.0
2005-07-21 14:40:00,30.0,30.07,29.99,30.06,81800.0,21.2009,21.2503,21.1938,21.2433,81800.0
2005-07-21 14:45:00,30.05,30.07,30.0,30.02,50400.0,21.2362,21.2503,21.2009,21.215,50400.0
2005-07-21 14:50:00,30.04,30.04,29.98,29.98,94600.0,21.2291,21.2291,21.1867,21.1867,94600.0
2005-07-21 14:55:00,29.99,30.03,29.97,30.0,39600.0,21.1938,21.2221,21.1797,21.2009,39600.0
2005-07-21 15:00:00,29.98,30.04,29.98,30.04,155600.0,21.1867,21.2291,21.1867,21.2291,155600.0
2005-07-21 15:05:00,30.05,30.05,29.99,30.04,12400.0,21.2362,21.2362,21.1938,21.2291,12400.0
2005-07-21 15:10:00,30.03,30.12,30.02,30.1,45200.0,21.2221,21.2857,21.215,21.2715,45200.0
2005-07-21 15:15:00,30.1,30.12,30.08,30.08,9200.0,21.2715,21.2857,21.2574,21.2574,9200.0
2005-07-21 15:20:00,30.07,30.09,30.04,30.07,16400.0,21.2503,21.2645,21.2291,21.2503,16400.0
2005-07-21 15:25:00,30.07,30.1,30.04,30.07,34600.0,21.2503,21.2715,21.2291,21.2503,34600.0
2005-07-21 15:30:00,30.06,30.09,30.04,30.04,48600.0,21.2433,21.2645,21.2291,21.2291,48600.0
2005-07-21 15:35:00,30.04,30.04,29.99,30.03,25400.0,21.2291,21.2291,21.1938,21.2221,25400.0
2005-07-21 15:40:00,30.02,30.05,30.01,30.03,29600.0,21.215,21.2362,21.2079,21.2221,29600.0
2005-07-21 15:45:00,30.04,30.04,30.0,30.03,24600.0,21.2291,21.2291,21.2009,21.2221,24600.0
2005-07-21 15:50:00,30.04,30.05,30.03,30.05,40200.0,21.2291,21.2362,21.2221,21.2362,40200.0
2005-07-21 15:55:00,30.05,30.09,30.05,30.07,94400.0,21.2362,21.2645,21.2362,21.2503,94400.0
2005-07-22 09:30:00,30.38,30.73,30.12,30.68,110000.0,21.4694,21.7167,21.2857,21.6814,110000.0
2005-07-22 09:35:00,30.69,30.82,30.58,30.76,68400.0,21.6885,21.7803,21.6107,21.7379,68400.0
2005-07-22 09:40:00,30.75,31.0,30.75,30.98,61800.0,21.7309,21.9076,21.7309,21.8934,61800.0
2005-07-22 09:45:00,30.97,31.02,30.85,30.99,53200.0,21.8864,21.9217,21.8015,21.9005,53200.0
2005-07-22 09:50:00,30.99,31.07,30.98,31.0,60000.0,21.9005,21.957,21.8934,21.9076,60000.0
2005-07-22 09:55:00,30.99,31.08,30.94,31.07,64200.0,21.9005,21.9641,21.8652,21.957,64200.0
2005-07-22 10:00:00,31.07,31.07,30.92,30.92,66200.0,21.957,21.957,21.851,21.851,66200.0
2005-07-22 10:05:00,30.93,30.95,30.88,30.93,69800.0,21.8581,21.8722,21.8227,21.8581,69800.0
2005-07-22 10:10:00,30.94,30.97,30.85,30.88,80000.0,21.8652,21.8864,21.8015,21.8227,80000.0
2005-07-22 10:15:00,30.9,30.93,30.74,30.82,77000.0,21.8369,21.8581,21.7238,21.7803,77000.0
2005-07-22 10:20:00,30.83,30.89,30.81,30.88,39600.0,21.7874,21.8298,21.7733,21.8227,39600.0
2005-07-22 10:25:00,30.89,30.92,30.87,30.87,100800.0,21.8298,21.851,21.8157,21.8157,100800.0
2005-07-22 10:30:00,30.88,30.89,30.83,30.84,65600.0,21.8227,21.8298,21.7874,21.7945,65600.0
2005-07-22 10:35:00,30.84,30.99,30.84,30.93,73400.0,21.7945,21.9005,21.7945,21.8581,73400.0
2005-07-22 10:40:00,30.97,31.11,30.97,31.04,93600.0,21.8864,21.9853,21.8864,21.9358,93600.0
2005-07-22 10:45:00,31.03,31.11,30.99,31.04,77600.0,21.9288,21.9853,21.9005,21.9358,77600.0
2005-07-22 10:50:00,31.04,31.11,31.04,31.11,46000.0,21.9358,21.9853,21.9358,21.9853,46000.0
2005-07-22 10:55:00,31.11,31.15,31.08,31.11,58800.0,21.9853,22.0136,21.9641,21.9853,58800.0
2005-07-22 11:00:00,31.11,31.15,31.1,31.14,79200.0,21.9853,22.0136,21.9782,22.0065,79200.0
2005-07-22 11:05:00,31.14,31.24,31.13,31.24,74800.0,22.0065,22.0772,21.9994,22.0772,74800.0
2005-07-22 11:10:00,31.22,31.25,31.18,31.24,50600.0,22.063,22.0842,22.0348,22.0772,50600.0
2005-07-22 11:15:00,31.22,31.33,31.22,31.27,55200.0,22.063,22.1408,22.063,22.0984,55200.0
2005-07-22 11:20:00,31.27,31.27,31.2,31.25,54400.0,22.0984,22.0984,22.0489,22.0842,54400.0
2005-07-22 11:25:00,31.24,31.25,31.2,31.22,28200.0,22.0772,22.0842,22.0489,22.063,28200.0
2005-07-22 11:30:00,31.2,31.22,31.14,31.16,44000.0,22.0489,22.063,22.0065,22.0206,44000.0
2005-07-22 11:35:00,31.16,31.28,31.14,31.25,23000.0,22.0206,22.1054,22.0065,22.0842,23000.0
2005-07-22 11:40:00,31.23,31.34,31.23,31.3,110600.0,22.0701,22.1478,22.0701,22.1196,110600.0
2005-07-22 11:45:00,31.31,31.38,31.27,31.28,26800.0,22.1266,22.1761,22.0984,22.1054,26800.0
2005-07-22 11:50:00,31.28,31.32,31.27,31.27,25600.0,22.1054,22.1337,22.0984,22.0984,25600.0
2005-07-22 11:55:00,31.3,31.35,31.27,31.29,45800.0,22.1196,22.1549,22.0984,22.1125,45800.0
2005-07-22 12:00:00,31.29,31.29,31.24,31.24,33200.0,22.1125,22.1125,22.0772,22.0772,33200.0
2005-07-22 12:05:00,31.25,31.3,31.25,31.27,17200.0,22.0842,22.1196,22.0842,22.0984,17200.0
2005-07-22 12:10:00,31.29,31.35,31.28,31.35,35400.0,22.1125,22.1549,22.1054,22.1549,35400.0
2005-07-22 12:15:00,31.35,31.43,31.35,31.42,43600.0,22.1549,22.2114,22.1549,22.2044,43600.0
2005-07-22 12:20:00,31.43,31.49,31.41,31.48,57200.0,22.2114,22.2538,22.1973,22.2468,57200.0
2005-07-22 12:25:00,31.48,31.49,31.43,31.47,37600.0,22.2468,22.2538,22.2114,22.2397,37600.0
2005-07-22 12:30:00,31.47,31.47,31.35,31.36,37000.0,22.2397,22.2397,22.1549,22.162,37000.0
2005-07-22 12:35:00,31.35,31.43,31.35,31.41,38000.0,22.1549,22.2114,22.1549,22.1973,38000.0
2005-07-22 12:40:00,31.41,31.41,31.35,31.35,27200.0,22.1973,22.1973,22.1549,22.1549,27200.0
2005-07-22 12:45:00,31.34,31.38,31.33,31.38,39400.0,22.1478,22.1761,22.1408,22.1761,39400.0
2005-07-22 12:50:00,31.38,31.41,31.33,31.33,34400.0,22.1761,22.1973,22.1408,22.1408,34400.0
2005-07-22 12:55:00,31.33,31.33,31.26,31.29,26600.0,22.1408,22.1408,22.0913,22.1125,26600.0
2005-07-22 13:00:00,31.3,31.35,31.28,31.3,74600.0,22.1196,22.1549,22.1054,22.1196,74600.0
2005-07-22 13:05:00,31.33,31.36,31.3,31.33,23600.0,22.1408,22.162,22.1196,22.1408,23600.0
2005-07-22 13:10:00,31.32,31.34,31.29,31.29,13000.0,22.1337,22.1478,22.1125,22.1125,13000.0
2005-07-22 13:15:00,31.29,31.3,31.25,31.28,36600.0,22.1125,22.1196,22.0842,22.1054,36600.0
2005-07-22 13:20:00,31.27,31.27,31.24,31.24,28000.0,22.0984,22.0984,22.0772,22.0772,28000.0
2005-07-22 13:25:00,31.25,31.29,31.25,31.26,44400.0,22.0842,22.1125,22.0842,22.0913,44400.0
2005-07-22 13:30:00,31.27,31.28,31.25,31.25,26800.0,22.0984,22.1054,22.0842,22.0842,26800.0
2005-07-22 13:35:00,31.25,31.33,31.25,31.33,36600.0,22.0842,22.1408,22.0842,22.1408,36600.0
2005-07-22 13:40:00,31.34,31.34,31.32,31.32,11400.0,22.1478,22.1478,22.1337,22.1337,11400.0
2005-07-22 13:45:00,31.31,31.34,31.31,31.34,8200.0,22.1266,22.1478,22.1266,22.1478,8200.0
2005-07-22 13:50:00,31.34,31.36,31.3,31.3,18800.0,22.1478,22.162,22.1196,22.1196,18800.0
2005-07-22 13:55:00,31.3,31.33,31.3,31.32,13200.0,22.1196,22.1408,22.1196,22.1337,13200.0
2005-07-22 14:00:00,31.32,31.33,31.29,31.33,15800.0,22.1337,22.1408,22.1125,22.1408,15800.0
2005-07-22 14:05:00,31.33,31.43,31.33,31.39,58400.0,22.1408,22.2114,22.1408,22.1832,58400.0
2005-07-22 14:10:00,31.39,31.45,31.39,31.43,56200.0,22.1832,22.2256,22.1832,22.2114,56200.0
2005-07-22 14:15:00,31.43,31.48,31.43,31.43,21400.0,22.2114,22.2468,22.2114,22.2114,21400.0
2005-07-22 14:20:00,31.43,31.49,31.41,31.43,29800.0,22.2114,22.2538,22.1973,22.2114,29800.0
2005-07-22 14:25:00,31.43,31.48,31.43,31.43,60200.0,22.2114,22.2468,22.2114,22.2114,60200.0
2005-07-22 14:30:00,31.43,31.48,31.42,31.46,40400.0,22.2114,22.2468,22.2044,22.2326,40400.0
2005-07-22 14:35:00,31.46,31.5,31.46,31.5,40200.0,22.2326,22.2609,22.2326,22.2609,40200.0
2005-07-22 14:40:00,31.54,31.59,31.53,31.54,52000.0,22.2892,22.3245,22.2821,22.2892,52000.0
2005-07-22 14:45:00,31.53,31.64,31.5,31.59,60000.0,22.2821,22.3598,22.2609,22.3245,60000.0
2005-07-22 14:50:00,31.59,31.67,31.59,31.64,40200.0,22.3245,22.381,22.3245,22.3598,40200.0
2005-07-22 14:55:00,31.64,31.75,31.64,31.65,86600.0,22.3598,22.4376,22.3598,22.3669,86600.0
2005-07-22 15:00:00,31.65,31.65,31.57,31.59,74000.0,22.3669,22.3669,22.3104,22.3245,74000.0
2005-07-22 15:05:00,31.59,31.6,31.52,31.6,69800.0,22.3245,22.3316,22.275,22.3316,69800.0
2005-07-22 15:10:00,31.61,31.62,31.59,31.61,78800.0,22.3386,22.3457,22.3245,22.3386,78800.0
2005-07-22 15:15:00,31.61,31.64,31.57,31.61,73200.0,22.3386,22.3598,22.3104,22.3386,73200.0
2005-07-22 15:20:00,31.61,31.65,31.59,31.65,40200.0,22.3386,22.3669,22.3245,22.3669,40200.0
2005-07-22 15:25:00,31.65,31.65,31.61,31.63,89800.0,22.3669,22.3669,22.3386,22.3528,89800.0
2005-07-22 15:30:00,31.63,31.63,31.58,31.6,48400.0,22.3528,22.3528,22.3174,22.3316,48400.0
2005-07-22 15:35:00,31.6,31.6,31.54,31.57,82600.0,22.3316,22.3316,22.2892,22.3104,82600.0
2005-07-22 15:40:00,31.57,31.64,31.57,31.63,89400.0,22.3104,22.3598,22.3104,22.3528,89400.0
2005-07-22 15:45:00,31.63,31.64,31.54,31.58,113200.0,22.3528,22.3598,22.2892,22.3174,113200.0
2005-07-22 15:50:00,31.58,31.75,31.58,31.75,74800.0,22.3174,22.4376,22.3174,22.4376,74800.0
2005-07-22 15:55:00,31.75,31.75,31.7,31.71,106200.0,22.4376,22.4376,22.4022,22.4093,106200.0
2005-07-25 09:30:00,31.63,31.7,31.61,31.61,85800.0,22.3528,22.4022,22.3386,22.3386,85800.0
2005-07-25 09:35:00,31.62,31.67,31.61,31.63,61000.0,22.3457,22.381,22.3386,22.3528,61000.0
2005-07-25 09:40:00,31.63,31.67,31.58,31.6,131800.0,22.3528,22.381,22.3174,22.3316,131800.0
2005-07-25 09:45:00,31.61,31.67,31.6,31.63,75400.0,22.3386,22.381,22.3316,22.3528,75400.0
2005-07-25 09:50:00,31.63,31.64,31.56,31.61,62200.0,22.3528,22.3598,22.3033,22.3386,62200.0
2005-07-25 09:55:00,31.62,31.63,31.5,31.5,50600.0,22.3457,22.3528,22.2609,22.2609,50600.0
2005-07-25 10:00:00,31.5,31.54,31.36,31.43,66600.0,22.2609,22.2892,22.162,22.2114,66600.0
2005-07-25 10:05:00,31.42,31.46,31.4,31.4,69400.0,22.2044,22.2326,22.1902,22.1902,69400.0
2005-07-25 10:10:00,31.4,31.49,31.36,31.43,40800.0,22.1902,22.2538,22.162,22.2114,40800.0
2005-07-25 10:15:00,31.46,31.63,31.45,31.6,89400.0,22.2326,22.3528,22.2256,22.3316,89400.0
2005-07-25 10:20:00,31.6,31.71,31.59,31.68,108600.0,22.3316,22.4093,22.3245,22.3881,108600.0
2005-07-25 10:25:00,31.68,31.72,31.66,31.69,95800.0,22.3881,22.4164,22.374,22.3952,95800.0
2005-07-25 10:30:00,31.69,31.85,31.69,31.8,89400.0,22.3952,22.5082,22.3952,22.4729,89400.0
2005-07-25 10:35:00,31.8,31.86,31.78,31.86,91800.0,22.4729,22.5153,22.4588,22.5153,91800.0
2005-07-25 10:40:00,31.86,31.98,31.83,31.98,53800.0,22.5153,22.6001,22.4941,22.6001,53800.0
2005-07-25 10:45:00,31.99,32.15,31.97,32.12,75800.0,22.6072,22.7203,22.593,22.6991,75800.0
2005-07-25 10:50:00,32.13,32.33,32.13,32.31,85000.0,22.7061,22.8475,22.7061,22.8333,85000.0
2005-07-25 10:55:00,32.31,32.37,32.22,32.37,81400.0,22.8333,22.8757,22.7697,22.8757,81400.0
2005-07-25 11:00:00,32.36,32.36,32.29,32.3,92800.0,22.8687,22.8687,22.8192,22.8263,92800.0
2005-07-25 11:05:00,32.31,32.35,32.27,32.3,84800.0,22.8333,22.8616,22.8051,22.8263,84800.0
2005-07-25 11:10:00,32.3,32.41,32.3,32.41,110200.0,22.8263,22.904,22.8263,22.904,110200.0
2005-07-25 11:15:00,32.41,32.44,32.38,32.41,51000.0,22.904,22.9252,22.8828,22.904,51000.0
2005-07-25 11:20:00,32.42,32.48,32.41,32.47,92200.0,22.9111,22.9535,22.904,22.9464,92200.0
2005-07-25 11:25:00,32.45,32.47,32.38,32.43,38200.0,22.9323,22.9464,22.8828,22.9181,38200.0
2005-07-25 11:30:00,32.43,32.45,32.41,32.41,31400.0,22.9181,22.9323,22.904,22.904,31400.0
2005-07-25 11:35:00,32.42,32.42,32.4,32.42,35000.0,22.9111,22.9111,22.8969,22.9111,35000.0
2005-07-25 11:40:00,32.42,32.45,32.35,32.37,38200.0,22.9111,22.9323,22.8616,22.8757,38200.0
2005-07-25 11:45:00,32.35,32.42,32.34,32.35,30200.0,22.8616,22.9111,22.8545,22.8616,30200.0
2005-07-25 11:50:00,32.35,32.37,32.21,32.32,36200.0,22.8616,22.8757,22.7627,22.8404,36200.0
2005-07-25 11:55:00,32.33,32.39,32.28,32.36,29000.0,22.8475,22.8899,22.8121,22.8687,29000.0
2005-07-25 12:00:00,32.35,32.38,32.29,32.3,28800.0,22.8616,22.8828,22.8192,22.8263,28800.0
2005-07-25 12:05:00,32.31,32.34,32.27,32.29,25600.0,22.8333,22.8545,22.8051,22.8192,25600.0
2005-07-25 12:10:00,32.3,32.3,32.2,32.22,29000.0,22.8263,22.8263,22.7556,22.7697,29000.0
2005-07-25 12:15:00,32.22,32.23,32.16,32.16,22600.0,22.7697,22.7768,22.7273,22.7273,22600.0
2005-07-25 12:20:00,32.12,32.16,32.12,32.14,59000.0,22.6991,22.7273,22.6991,22.7132,59000.0
2005-07-25 12:25:00,32.13,32.14,32.12,32.13,94800.0,22.7061,22.7132,22.6991,22.7061,94800.0
2005-07-25 12:30:00,32.13,32.13,32.08,32.08,27800.0,22.7061,22.7061,22.6708,22.6708,27800.0
2005-07-25 12:35:00,32.09,32.12,32.04,32.07,44800.0,22.6779,22.6991,22.6425,22.6637,44800.0
2005-07-25 12:40:00,32.05,32.06,32.01,32.02,50000.0,22.6496,22.6566,22.6213,22.6284,50000.0
2005-07-25 12:45:00,32.02,32.08,32.02,32.07,41000.0,22.6284,22.6708,22.6284,22.6637,41000.0
2005-07-25 12:50:00,32.06,32.1,32.05,32.08,62200.0,22.6566,22.6849,22.6496,22.6708,62200.0
2005-07-25 12:55:00,32.08,32.17,32.08,32.17,41400.0,22.6708,22.7344,22.6708,22.7344,41400.0
2005-07-25 13:00:00,32.18,32.24,32.17,32.24,34600.0,22.7415,22.7839,22.7344,22.7839,34600.0
2005-07-25 13:05:00,32.23,32.27,32.22,32.25,43600.0,22.7768,22.8051,22.7697,22.7909,43600.0
2005-07-25 13:10:00,32.25,32.31,32.23,32.27,58800.0,22.7909,22.8333,22.7768,22.8051,58800.0
2005-07-25 13:15:00,32.27,32.34,32.27,32.34,54800.0,22.8051,22.8545,22.8051,22.8545,54800.0
2005-07-25 13:20:00,32.33,32.37,32.33,32.35,21000.0,22.8475,22.8757,22.8475,22.8616,21000.0
2005-07-25 13:25:00,32.35,32.38,32.34,32.38,135400.0,22.8616,22.8828,22.8545,22.8828,135400.0
2005-07-25 13:30:00,32.38,32.38,32.35,32.37,31800.0,22.8828,22.8828,22.8616,22.8757,31800.0
2005-07-25 13:35:00,32.38,32.42,32.34,32.38,42200.0,22.8828,22.9111,22.8545,22.8828,42200.0
2005-07-25 13:40:00,32.38,32.43,32.38,32.43,34000.0,22.8828,22.9181,22.8828,22.9181,34000.0
2005-07-25 13:45:00,32.43,32.45,32.37,32.4,36000.0,22.9181,22.9323,22.8757,22.8969,36000.0
2005-07-25 13:50:00,32.4,32.42,32.38,32.41,35200.0,22.8969,22.9111,22.8828,22.904,35200.0
2005-07-25 13:55:00,32.4,32.4,32.3,32.32,34000.0,22.8969,22.8969,22.8263,22.8404,34000.0
2005-07-25 14:00:00,32.32,32.32,32.25,32.26,35800.0,22.8404,22.8404,22.7909,22.798,35800.0
2005-07-25 14:05:00,32.26,32.29,32.18,32.2,37200.0,22.798,22.8192,22.7415,22.7556,37200.0
2005-07-25 14:10:00,32.2,32.2,32.14,32.14,70800.0,22.7556,22.7556,22.7132,22.7132,70800.0
2005-07-25 14:15:00,32.13,32.17,32.11,32.12,41400.0,22.7061,22.7344,22.692,22.6991,41400.0
2005-07-25 14:20:00,32.11,32.18,32.1,32.15,67600.0,22.692,22.7415,22.6849,22.7203,67600.0
2005-07-25 14:25:00,32.17,32.17,32.09,32.17,68600.0,22.7344,22.7344,22.6779,22.7344,68600.0
2005-07-25 14:30:00,32.16,32.16,32.06,32.09,29000.0,22.7273,22.7273,22.6566,22.6779,29000.0
2005-07-25 14:35:00,32.08,32.1,32.05,32.1,31600.0,22.6708,22.6849,22.6496,22.6849,31600.0
2005-07-25 14:40:00,32.1,32.13,32.09,32.12,25600.0,22.6849,22.7061,22.6779,22.6991,25600.0
2005-07-25 14:45:00,32.12,32.17,32.1,32.13,30800.0,22.6991,22.7344,22.6849,22.7061,30800.0
2005-07-25 14:50:00,32.13,32.13,32.1,32.13,18000.0,22.7061,22.7061,22.6849,22.7061,18000.0
2005-07-25 14:55:00,32.12,32.13,32.04,32.07,41200.0,22.6991,22.7061,22.6425,22.6637,41200.0
2005-07-25 15:00:00,32.07,32.08,32.02,32.03,76800.0,22.6637,22.6708,22.6284,22.6354,76800.0
2005-07-25 15:05:00,32.03,32.05,31.97,31.99,92200.0,22.6354,22.6496,22.593,22.6072,92200.0
2005-07-25 15:10:00,32.0,32.08,32.0,32.05,41600.0,22.6142,22.6708,22.6142,22.6496,41600.0
2005-07-25 15:15:00,32.05,32.05,31.98,31.99,39600.0,22.6496,22.6496,22.6001,22.6072,39600.0
2005-07-25 15:20:00,32.0,32.05,31.97,31.98,28000.0,22.6142,22.6496,22.593,22.6001,28000.0
2005-07-25 15:25:00,31.99,32.1,31.98,32.07,73600.0,22.6072,22.6849,22.6001,22.6637,73600.0
2005-07-25 15:30:00,32.07,32.1,32.05,32.1,35800.0,22.6637,22.6849,22.6496,22.6849,35800.0
2005-07-25 15:35:00,32.09,32.09,32.04,32.07,60600.0,22.6779,22.6779,22.6425,22.6637,60600.0
2005-07-25 15:40:00,32.08,32.09,32.02,32.02,81400.0,22.6708,22.6779,22.6284,22.6284,81400.0
2005-07-25 15:45:00,32.03,32.04,32.01,32.04,26800.0,22.6354,22.6425,22.6213,22.6425,26800.0
2005-07-25 15:50:00,32.04,32.1,32.04,32.1,71000.0,22.6425,22.6849,22.6425,22.6849,71000.0
2005-07-25 15:55:00,32.11,32.15,32.1,32.13,53400.0,22.692,22.7203,22.6849,22.7061,53400.0
2005-07-26 09:30:00,32.49,32.5,32.45,32.49,56400.0,22.9605,22.9676,22.9323,22.9605,56400.0
2005-07-26 09:35:00,32.38,32.38,32.21,32.21,63800.0,22.8828,22.8828,22.7627,22.7627,63800.0
2005-07-26 09:40:00,32.2,32.21,32.02,32.04,73400.0,22.7556,22.7627,22.6284,22.6425,73400.0
2005-07-26 09:45:00,32.05,32.2,32.04,32.08,56600.0,22.6496,22.7556,22.6425,22.6708,56600.0
2005-07-26 09:50:00,32.08,32.08,32.01,32.02,49600.0,22.6708,22.6708,22.6213,22.6284,49600.0
2005-07-26 09:55:00,32.02,32.1,32.01,32.1,65400.0,22.6284,22.6849,22.6213,22.6849,65400.0
2005-07-26 10:00:00,32.09,32.16,32.03,32.16,50400.0,22.6779,22.7273,22.6354,22.7273,50400.0
2005-07-26 10:05:00,32.17,32.3,32.14,32.27,128400.0,22.7344,22.8263,22.7132,22.8051,128400.0
2005-07-26 10:10:00,32.28,32.45,32.28,32.35,71400.0,22.8121,22.9323,22.8121,22.8616,71400.0
2005-07-26 10:15:00,32.35,32.45,32.35,32.37,33400.0,22.8616,22.9323,22.8616,22.8757,33400.0
2005-07-26 10:20:00,32.4,32.45,32.39,32.44,136600.0,22.8969,22.9323,22.8899,22.9252,136600.0
2005-07-26 10:25:00,32.45,32.49,32.42,32.48,46800.0,22.9323,22.9605,22.9111,22.9535,46800.0
2005-07-26 10:30:00,32.46,32.48,32.43,32.44,35000.0,22.9393,22.9535,22.9181,22.9252,35000.0
2005-07-26 10:35:00,32.43,32.48,32.42,32.42,72000.0,22.9181,22.9535,22.9111,22.9111,72000.0
2005-07-26 10:40:00,32.44,32.44,32.39,32.43,30000.0,22.9252,22.9252,22.8899,22.9181,30000.0
2005-07-26 10:45:00,32.43,32.44,32.36,32.42,49400.0,22.9181,22.9252,22.8687,22.9111,49400.0
2005-07-26 10:50:00,32.43,32.48,32.43,32.43,48600.0,22.9181,22.9535,22.9181,22.9181,48600.0
2005-07-26 10:55:00,32.44,32.44,32.39,32.44,24600.0,22.9252,22.9252,22.8899,22.9252,24600.0
2005-07-26 11:00:00,32.43,32.46,32.43,32.46,38000.0,22.9181,22.9393,22.9181,22.9393,38000.0
2005-07-26 11:05:00,32.46,32.46,32.42,32.43,42000.0,22.9393,22.9393,22.9111,22.9181,42000.0
2005-07-26 11:10:00,32.42,32.44,32.39,32.43,63800.0,22.9111,22.9252,22.8899,22.9181,63800.0
2005-07-26 11:15:00,32.43,32.45,32.38,32.43,61200.0,22.9181,22.9323,22.8828,22.9181,61200.0
2005-07-26 11:20:00,32.43,32.45,32.42,32.43,35200.0,22.9181,22.9323,22.9111,22.9181,35200.0
2005-07-26 11:25:00,32.44,32.45,32.41,32.41,32800.0,22.9252,22.9323,22.904,22.904,32800.0
2005-07-26 11:30:00,32.41,32.42,32.33,32.34,34600.0,22.904,22.9111,22.8475,22.8545,34600.0
2005-07-26 11:35:00,32.35,32.35,32.17,32.17,89000.0,22.8616,22.8616,22.7344,22.7344,89000.0
2005-07-26 11:40:00,32.2,32.26,32.14,32.18,78000.0,22.7556,22.798,22.7132,22.7415,78000.0
2005-07-26 11:45:00,32.18,32.21,32.14,32.19,39600.0,22.7415,22.7627,22.7132,22.7485,39600.0
2005-07-26 11:50:00,32.18,32.18,32.09,32.12,57600.0,22.7415,22.7415,22.6779,22.6991,57600.0
2005-07-26 11:55:00,32.12,32.16,32.1,32.12,82200.0,22.6991,22.7273,22.6849,22.6991,82200.0
2005-07-26 12:00:00,32.11,32.18,32.11,32.15,55600.0,22.692,22.7415,22.692,22.7203,55600.0
2005-07-26 12:05:00,32.13,32.18,32.13,32.18,34800.0,22.7061,22.7415,22.7061,22.7415,34800.0
2005-07-26 12:10:00,32.18,32.19,32.13,32.18,50200.0,22.7415,22.7485,22.7061,22.7415,50200.0
2005-07-26 12:15:00,32.18,32.24,32.17,32.24,41800.0,22.7415,22.7839,22.7344,22.7839,41800.0
2005-07-26 12:20:00,32.24,32.28,32.18,32.18,36800.0,22.7839,22.8121,22.7415,22.7415,36800.0
2005-07-26 12:25:00,32.19,32.19,32.08,32.16,49600.0,22.7485,22.7485,22.6708,22.7273,49600.0
2005-07-26 12:30:00,32.16,32.19,32.13,32.19,40800.0,22.7273,22.7485,22.7061,22.7485,40800.0
2005-07-26 12:35:00,32.19,32.22,32.18,32.19,24400.0,22.7485,22.7697,22.7415,22.7485,24400.0
2005-07-26 12:40:00,32.19,32.23,32.15,32.23,57000.0,22.7485,22.7768,22.7203,22.7768,57000.0
2005-07-26 12:45:00,32.23,32.29,32.22,32.24,40800.0,22.7768,22.8192,22.7697,22.7839,40800.0
2005-07-26 12:50:00,32.24,32.33,32.24,32.33,29400.0,22.7839,22.8475,22.7839,22.8475,29400.0
2005-07-26 12:55:00,32.33,32.43,32.33,32.33,50200.0,22.8475,22.9181,22.8475,22.8475,50200.0
2005-07-26 13:00:00,32.35,32.42,32.35,32.37,59200.0,22.8616,22.9111,22.8616,22.8757,59200.0
2005-07-26 13:05:00,32.38,32.42,32.37,32.42,21400.0,22.8828,22.9111,22.8757,22.9111,21400.0
2005-07-26 13:10:00,32.42,32.43,32.4,32.4,29200.0,22.9111,22.9181,22.8969,22.8969,29200.0
2005-07-26 13:15:00,32.42,32.45,32.4,32.45,35200.0,22.9111,22.9323,22.8969,22.9323,35200.0
2005-07-26 13:20:00,32.45,32.45,32.42,32.42,41000.0,22.9323,22.9323,22.9111,22.9111,41000.0
2005-07-26 13:25:00,32.42,32.42,32.38,32.4,21400.0,22.9111,22.9111,22.8828,22.8969,21400.0
2005-07-26 13:30:00,32.4,32.43,32.38,32.42,64800.0,22.8969,22.9181,22.8828,22.9111,64800.0
2005-07-26 13:35:00,32.42,32.42,32.38,32.42,55400.0,22.9111,22.9111,22.8828,22.9111,55400.0
2005-07-26 13:40:00,32.42,32.43,32.38,32.43,55800.0,22.9111,22.9181,22.8828,22.9181,55800.0
2005-07-26 13:45:00,32.44,32.46,32.42,32.45,50400.0,22.9252,22.9393,22.9111,22.9323,50400.0
2005-07-26 13:50:00,32.44,32.48,32.44,32.47,44000.0,22.9252,22.9535,22.9252,22.9464,44000.0
2005-07-26 13:55:00,32.47,32.49,32.45,32.49,37400.0,22.9464,22.9605,22.9323,22.9605,37400.0
2005-07-26 14:00:00,32.5,32.5,32.41,32.41,48600.0,22.9676,22.9676,22.904,22.904,48600.0
2005-07-26 14:05:00,32.41,32.48,32.38,32.47,28000.0,22.904,22.9535,22.8828,22.9464,28000.0
2005-07-26 14:10:00,32.48,32.49,32.41,32.45,50600.0,22.9535,22.9605,22.904,22.9323,50600.0
2005-07-26 14:15:00,32.45,32.49,32.44,32.48,36800.0,22.9323,22.9605,22.9252,22.9535,36800.0
2005-07-26 14:20:00,32.48,32.49,32.48,32.48,31800.0,22.9535,22.9605,22.9535,22.9535,31800.0
2005-07-26 14:25:00,32.48,32.49,32.44,32.46,64400.0,22.9535,22.9605,22.9252,22.9393,64400.0
2005-07-26 14:30:00,32.47,32.47,32.42,32.45,54200.0,22.9464,22.9464,22.9111,22.9323,54200.0
2005-07-26 14:35:00,32.45,32.49,32.43,32.48,30000.0,22.9323,22.9605,22.9181,22.9535,30000.0
2005-07-26 14:40:00,32.48,32.48,32.44,32.46,22000.0,22.9535,22.9535,22.9252,22.9393,22000.0
2005-07-26 14:45:00,32.47,32.48,32.47,32.48,28400.0,22.9464,22.9535,22.9464,22.9535,28400.0
2005-07-26 14:50:00,32.48,32.48,32.46,32.48,56200.0,22.9535,22.9535,22.9393,22.9535,56200.0
2005-07-26 14:55:00,32.48,32.49,32.48,32.49,51000.0,22.9535,22.9605,22.9535,22.9605,51000.0
2005-07-26 15:00:00,32.49,32.49,32.46,32.48,42200.0,22.9605,22.9605,22.9393,22.9535,42200.0
2005-07-26 15:05:00,32.48,32.49,32.46,32.49,39400.0,22.9535,22.9605,22.9393,22.9605,39400.0
2005-07-26 15:10:00,32.49,32.5,32.47,32.48,60600.0,22.9605,22.9676,22.9464,22.9535,60600.0
2005-07-26 15:15:00,32.49,32.5,32.48,32.49,44600.0,22.9605,22.9676,22.9535,22.9605,44600.0
2005-07-26 15:20:00,32.49,32.5,32.48,32.49,76400.0,22.9605,22.9676,22.9535,22.9605,76400.0
2005-07-26 15:25:00,32.5,32.54,32.5,32.52,89400.0,22.9676,22.9959,22.9676,22.9817,89400.0
2005-07-26 15:30:00,32.54,32.59,32.5,32.51,61800.0,22.9959,23.0312,22.9676,22.9747,61800.0
2005-07-26 15:35:00,32.51,32.57,32.49,32.52,60000.0,22.9747,23.0171,22.9605,22.9817,60000.0
2005-07-26 15:40:00,32.52,32.55,32.52,32.53,49800.0,22.9817,23.0029,22.9817,22.9888,49800.0
2005-07-26 15:45:00,32.52,32.56,32.45,32.49,78000.0,22.9817,23.01,22.9323,22.9605,78000.0
2005-07-26 15:50:00,32.5,32.66,32.5,32.66,156200.0,22.9676,23.0807,22.9676,23.0807,156200.0
2005-07-26 15:55:00,32.66,32.7,32.57,32.62,195600.0,23.0807,23.1089,23.0171,23.0524,195600.0
2005-07-27 09:30:00,32.65,32.68,32.5,32.6,117400.0,23.0736,23.0948,22.9676,23.0383,117400.0
2005-07-27 09:35:00,32.62,32.74,32.6,32.63,94800.0,23.0524,23.1372,23.0383,23.0595,94800.0
2005-07-27 09:40:00,32.62,32.75,32.58,32.75,68600.0,23.0524,23.1443,23.0241,23.1443,68600.0
2005-07-27 09:45:00,32.77,32.93,32.75,32.84,103400.0,23.1584,23.2715,23.1443,23.2079,103400.0
2005-07-27 09:50:00,32.87,32.94,32.81,32.93,59400.0,23.2291,23.2785,23.1867,23.2715,59400.0
2005-07-27 09:55:00,32.93,32.93,32.79,32.88,47800.0,23.2715,23.2715,23.1725,23.2361,47800.0
2005-07-27 10:00:00,32.86,32.87,32.73,32.77,52200.0,23.222,23.2291,23.1301,23.1584,52200.0
2005-07-27 10:05:00,32.77,32.93,32.77,32.91,45200.0,23.1584,23.2715,23.1584,23.2573,45200.0
2005-07-27 10:10:00,32.92,32.92,32.74,32.74,47200.0,23.2644,23.2644,23.1372,23.1372,47200.0
2005-07-27 10:15:00,32.73,32.79,32.65,32.67,73000.0,23.1301,23.1725,23.0736,23.0877,73000.0
2005-07-27 10:20:00,32.64,32.65,32.41,32.43,101400.0,23.0665,23.0736,22.904,22.9181,101400.0
2005-07-27 10:25:00,32.41,32.54,32.38,32.51,233400.0,22.904,22.9959,22.8828,22.9747,233400.0
2005-07-27 10:30:00,32.44,32.5,32.25,32.37,155400.0,22.9252,22.9676,22.7909,22.8757,155400.0
2005-07-27 10:35:00,32.35,32.38,32.16,32.27,72200.0,22.8616,22.8828,22.7273,22.8051,72200.0
2005-07-27 10:40:00,32.25,32.26,32.09,32.2,77600.0,22.7909,22.798,22.6779,22.7556,77600.0
2005-07-27 10:45:00,32.2,32.2,32.07,32.09,80800.0,22.7556,22.7556,22.6637,22.6779,80800.0
2005-07-27 10:50:00,32.09,32.14,32.01,32.04,143600.0,22.6779,22.7132,22.6213,22.6425,143600.0
2005-07-27 10:55:00,32.06,32.08,31.94,32.0,92400.0,22.6566,22.6708,22.5718,22.6142,92400.0
2005-07-27 11:00:00,31.99,32.05,31.96,32.04,128800.0,22.6072,22.6496,22.586,22.6425,128800.0
2005-07-27 11:05:00,32.04,32.14,32.0,32.12,271400.0,22.6425,22.7132,22.6142,22.6991,271400.0
2005-07-27 11:10:00,32.13,32.13,32.07,32.11,63200.0,22.7061,22.7061,22.6637,22.692,63200.0
2005-07-27 11:15:00,32.12,32.12,32.02,32.1,70800.0,22.6991,22.6991,22.6284,22.6849,70800.0
2005-07-27 11:20:00,32.1,32.13,32.04,32.05,82400.0,22.6849,22.7061,22.6425,22.6496,82400.0
2005-07-27 11:25:00,32.09,32.15,32.09,32.12,49200.0,22.6779,22.7203,22.6779,22.6991,49200.0
2005-07-27 11:30:00,32.12,32.13,32.09,32.13,48200.0,22.6991,22.7061,22.6779,22.7061,48200.0
2005-07-27 11:35:00,32.13,32.18,32.13,32.13,48000.0,22.7061,22.7415,22.7061,22.7061,48000.0
2005-07-27 11:40:00,32.12,32.13,32.07,32.09,50200.0,22.6991,22.7061,22.6637,22.6779,50200.0
2005-07-27 11:45:00,32.09,32.13,32.09,32.1,50000.0,22.6779,22.7061,22.6779,22.6849,50000.0
2005-07-27 11:50:00,32.1,32.13,32.06,32.09,54400.0,22.6849,22.7061,22.6566,22.6779,54400.0
2005-07-27 11:55:00,32.09,32.12,32.01,32.01,30600.0,22.6779,22.6991,22.6213,22.6213,30600.0
2005-07-27 12:00:00,32.0,32.04,31.95,32.0,91200.0,22.6142,22.6425,22.5789,22.6142,91200.0
2005-07-27 12:05:00,32.0,32.02,31.98,32.0,83600.0,22.6142,22.6284,22.6001,22.6142,83600.0
2005-07-27 12:10:00,32.0,32.02,31.99,32.02,98600.0,22.6142,22.6284,22.6072,22.6284,98600.0
2005-07-27 12:15:00,32.02,32.06,32.02,32.05,46400.0,22.6284,22.6566,22.6284,22.6496,46400.0
2005-07-27 12:20:00,32.06,32.07,32.05,32.06,20400.0,22.6566,22.6637,22.6496,22.6566,20400.0
2005-07-27 12:25:00,32.06,32.1,32.03,32.1,32600.0,22.6566,22.6849,22.6354,22.6849,32600.0
2005-07-27 12:30:00,32.1,32.12,32.08,32.08,88600.0,22.6849,22.6991,22.6708,22.6708,88600.0
2005-07-27 12:35:00,32.08,32.08,32.05,32.06,48200.0,22.6708,22.6708,22.6496,22.6566,48200.0
2005-07-27 12:40:00,32.06,32.08,32.05,32.08,11200.0,22.6566,22.6708,22.6496,22.6708,11200.0
2005-07-27 12:45:00,32.08,32.1,32.08,32.1,82600.0,22.6708,22.6849,22.6708,22.6849,82600.0
2005-07-27 12:50:00,32.1,32.13,32.06,32.06,37200.0,22.6849,22.7061,22.6566,22.6566,37200.0
2005-07-27 12:55:00,32.08,32.08,32.04,32.04,71000.0,22.6708,22.6708,22.6425,22.6425,71000.0
2005-07-27 13:00:00,32.04,32.06,32.02,32.02,78000.0,22.6425,22.6566,22.6284,22.6284,78000.0
2005-07-27 13:05:00,32.02,32.02,31.95,31.97,66600.0,22.6284,22.6284,22.5789,22.593,66600.0
2005-07-27 13:10:00,31.96,32.02,31.96,32.0,50600.0,22.586,22.6284,22.586,22.6142,50600.0
2005-07-27 13:15:00,32.01,32.02,31.91,31.95,87800.0,22.6213,22.6284,22.5506,22.5789,87800.0
2005-07-27 13:20:00,31.96,32.01,31.94,32.01,260800.0,22.586,22.6213,22.5718,22.6213,260800.0
2005-07-27 13:25:00,32.01,32.01,31.99,32.01,82800.0,22.6213,22.6213,22.6072,22.6213,82800.0
2005-07-27 13:30:00,32.0,32.02,31.97,31.99,41200.0,22.6142,22.6284,22.593,22.6072,41200.0
2005-07-27 13:35:00,31.99,31.99,31.95,31.98,26800.0,22.6072,22.6072,22.5789,22.6001,26800.0
2005-07-27 13:40:00,31.98,31.99,31.97,31.99,57600.0,22.6001,22.6072,22.593,22.6072,57600.0
2005-07-27 13:45:00,31.99,32.0,31.98,31.99,58200.0,22.6072,22.6142,22.6001,22.6072,58200.0
2005-07-27 13:50:00,31.99,32.0,31.96,31.96,24800.0,22.6072,22.6142,22.586,22.586,24800.0
2005-07-27 13:55:00,31.96,31.98,31.94,31.96,32400.0,22.586,22.6001,22.5718,22.586,32400.0
2005-07-27 14:00:00,31.96,32.03,31.95,32.02,27200.0,22.586,22.6354,22.5789,22.6284,27200.0
2005-07-27 14:05:00,32.02,32.02,31.97,31.99,20000.0,22.6284,22.6284,22.593,22.6072,20000.0
2005-07-27 14:10:00,31.99,32.02,31.99,32.0,23800.0,22.6072,22.6284,22.6072,22.6142,23800.0
2005-07-27 14:15:00,32.0,32.12,31.99,32.11,59400.0,22.6142,22.6991,22.6072,22.692,59400.0
2005-07-27 14:20:00,32.11,32.13,32.06,32.08,60200.0,22.692,22.7061,22.6566,22.6708,60200.0
2005-07-27 14:25:00,32.08,32.08,32.02,32.02,37400.0,22.6708,22.6708,22.6284,22.6284,37400.0
2005-07-27 14:30:00,32.05,32.05,31.96,31.99,42400.0,22.6496,22.6496,22.586,22.6072,42400.0
2005-07-27 14:35:00,31.99,32.01,31.98,32.0,45800.0,22.6072,22.6213,22.6001,22.6142,45800.0
2005-07-27 14:40:00,31.99,32.02,31.98,31.98,53400.0,22.6072,22.6284,22.6001,22.6001,53400.0
2005-07-27 14:45:00,31.97,31.98,31.95,31.98,39400.0,22.593,22.6001,22.5789,22.6001,39400.0
2005-07-27 14:50:00,31.98,32.0,31.97,32.0,53000.0,22.6001,22.6142,22.593,22.6142,53000.0
2005-07-27 14:55:00,32.0,32.0,31.95,31.98,83600.0,22.6142,22.6142,22.5789,22.6001,83600.0
2005-07-27 15:00:00,31.97,31.98,31.88,31.91,69800.0,22.593,22.6001,22.5294,22.5506,69800.0
2005-07-27 15:05:00,31.91,31.97,31.91,31.97,44400.0,22.5506,22.593,22.5506,22.593,44400.0
2005-07-27 15:10:00,31.97,31.99,31.96,31.98,77200.0,22.593,22.6072,22.586,22.6001,77200.0
2005-07-27 15:15:00,31.97,31.97,31.91,31.93,47200.0,22.593,22.593,22.5506,22.5648,47200.0
2005-07-27 15:20:00,31.93,31.93,31.88,31.92,164600.0,22.5648,22.5648,22.5294,22.5577,164600.0
2005-07-27 15:25:00,31.92,31.92,31.9,31.91,144600.0,22.5577,22.5577,22.5436,22.5506,144600.0
2005-07-27 15:30:00,31.91,31.91,31.86,31.9,176600.0,22.5506,22.5506,22.5153,22.5436,176600.0
2005-07-27 15:35:00,31.9,31.9,31.84,31.84,115600.0,22.5436,22.5436,22.5012,22.5012,115600.0
2005-07-27 15:40:00,31.85,31.86,31.84,31.84,119200.0,22.5082,22.5153,22.5012,22.5012,119200.0
2005-07-27 15:45:00,31.84,31.86,31.84,31.86,107200.0,22.5012,22.5153,22.5012,22.5153,107200.0
2005-07-27 15:50:00,31.86,31.9,31.86,31.86,190600.0,22.5153,22.5436,22.5153,22.5153,190600.0
2005-07-27 15:55:00,31.86,31.89,31.85,31.86,162000.0,22.5153,22.5365,22.5082,22.5153,162000.0
2005-07-28 09:30:00,31.11,31.45,31.11,31.45,1200.0,21.9853,22.2256,21.9853,22.2256,1200.0
2005-07-28 09:35:00,30.9,31.86,30.73,31.86,20200.0,21.8369,22.5153,21.7167,22.5153,20200.0
2005-07-28 09:40:00,31.0,31.0,31.0,31.0,4800.0,21.9076,21.9076,21.9076,21.9076,4800.0
2005-07-28 09:45:00,31.0,31.0,30.73,30.85,781200.0,21.9076,21.9076,21.7167,21.8015,781200.0
2005-07-28 09:50:00,30.7,30.85,30.41,30.47,357400.0,21.6955,21.8015,21.4906,21.533,357400.0
2005-07-28 09:55:00,30.43,30.55,29.5,29.6,337600.0,21.5047,21.5895,20.8475,20.9182,337600.0
2005-07-28 10:00:00,29.73,30.38,29.61,30.18,309200.0,21.01,21.4694,20.9252,21.3281,309200.0
2005-07-28 10:05:00,30.18,30.47,30.18,30.47,307600.0,21.3281,21.533,21.3281,21.533,307600.0
2005-07-28 10:10:00,30.45,30.54,30.42,30.54,249200.0,21.5189,21.5825,21.4977,21.5825,249200.0
2005-07-28 10:15:00,30.55,30.55,30.41,30.42,310800.0,21.5895,21.5895,21.4906,21.4977,310800.0
2005-07-28 10:20:00,30.42,30.42,30.25,30.26,120400.0,21.4977,21.4977,21.3775,21.3846,120400.0
2005-07-28 10:25:00,30.25,30.36,30.23,30.33,161400.0,21.3775,21.4553,21.3634,21.4341,161400.0
2005-07-28 10:30:00,30.33,30.4,30.32,30.4,223000.0,21.4341,21.4835,21.427,21.4835,223000.0
2005-07-28 10:35:00,30.42,30.48,30.4,30.48,175200.0,21.4977,21.5401,21.4835,21.5401,175200.0
2005-07-28 10:40:00,30.47,30.49,30.32,30.37,120800.0,21.533,21.5471,21.427,21.4623,120800.0
2005-07-28 10:45:00,30.37,30.43,30.34,30.4,89200.0,21.4623,21.5047,21.4411,21.4835,89200.0
2005-07-28 10:50:00,30.41,30.46,30.41,30.46,49400.0,21.4906,21.5259,21.4906,21.5259,49400.0
2005-07-28 10:55:00,30.46,30.49,30.41,30.49,164600.0,21.5259,21.5471,21.4906,21.5471,164600.0
2005-07-28 11:00:00,30.48,30.5,30.39,30.4,76400.0,21.5401,21.5542,21.4765,21.4835,76400.0
2005-07-28 11:05:00,30.39,30.46,30.36,30.45,86400.0,21.4765,21.5259,21.4553,21.5189,86400.0
2005-07-28 11:10:00,30.45,30.45,30.28,30.28,132800.0,21.5189,21.5189,21.3987,21.3987,132800.0
2005-07-28 11:15:00,30.25,30.29,30.24,30.25,114000.0,21.3775,21.4058,21.3705,21.3775,114000.0
2005-07-28 11:20:00,30.25,30.27,30.25,30.26,109200.0,21.3775,21.3917,21.3775,21.3846,109200.0
2005-07-28 11:25:00,30.27,30.27,30.0,30.0,110600.0,21.3917,21.3917,21.2009,21.2009,110600.0
2005-07-28 11:30:00,29.95,30.02,29.95,30.0,168000.0,21.1655,21.215,21.1655,21.2009,168000.0
2005-07-28 11:35:00,30.05,30.06,30.0,30.01,85200.0,21.2362,21.2433,21.2009,21.2079,85200.0
2005-07-28 11:40:00,30.0,30.05,29.99,30.05,145200.0,21.2009,21.2362,21.1938,21.2362,145200.0
2005-07-28 11:45:00,30.05,30.05,30.02,30.03,116400.0,21.2362,21.2362,21.215,21.2221,116400.0
2005-07-28 11:50:00,30.02,30.05,30.02,30.05,76200.0,21.215,21.2362,21.215,21.2362,76200.0
2005-07-28 11:55:00,30.05,30.05,30.03,30.04,87000.0,21.2362,21.2362,21.2221,21.2291,87000.0
2005-07-28 12:00:00,30.05,30.1,30.04,30.09,165600.0,21.2362,21.2715,21.2291,21.2645,165600.0
2005-07-28 12:05:00,30.1,30.1,30.04,30.06,57200.0,21.2715,21.2715,21.2291,21.2433,57200.0
2005-07-28 12:10:00,30.06,30.11,30.06,30.11,157800.0,21.2433,21.2786,21.2433,21.2786,157800.0
2005-07-28 12:15:00,30.1,30.16,30.06,30.06,98200.0,21.2715,21.3139,21.2433,21.2433,98200.0
2005-07-28 12:20:00,30.06,30.09,30.05,30.08,63000.0,21.2433,21.2645,21.2362,21.2574,63000.0
2005-07-28 12:25:00,30.08,30.09,30.07,30.09,43400.0,21.2574,21.2645,21.2503,21.2645,43400.0
2005-07-28 12:30:00,30.09,30.1,30.09,30.09,86600.0,21.2645,21.2715,21.2645,21.2645,86600.0
2005-07-28 12:35:00,30.09,30.1,30.09,30.09,75000.0,21.2645,21.2715,21.2645,21.2645,75000.0
2005-07-28 12:40:00,30.09,30.1,30.07,30.09,59000.0,21.2645,21.2715,21.2503,21.2645,59000.0
2005-07-28 12:45:00,30.1,30.1,30.07,30.09,208600.0,21.2715,21.2715,21.2503,21.2645,208600.0
2005-07-28 12:50:00,30.09,30.11,30.08,30.08,123600.0,21.2645,21.2786,21.2574,21.2574,123600.0
2005-07-28 12:55:00,30.08,30.13,30.07,30.09,119000.0,21.2574,21.2927,21.2503,21.2645,119000.0
2005-07-28 13:00:00,30.09,30.1,30.07,30.1,30400.0,21.2645,21.2715,21.2503,21.2715,30400.0
2005-07-28 13:05:00,30.1,30.1,30.08,30.09,19000.0,21.2715,21.2715,21.2574,21.2645,19000.0
2005-07-28 13:10:00,30.1,30.1,30.08,30.09,153800.0,21.2715,21.2715,21.2574,21.2645,153800.0
2005-07-28 13:15:00,30.09,30.11,30.08,30.11,46200.0,21.2645,21.2786,21.2574,21.2786,46200.0
2005-07-28 13:20:00,30.1,30.11,30.09,30.09,37000.0,21.2715,21.2786,21.2645,21.2645,37000.0
2005-07-28 13:25:00,30.09,30.11,30.09,30.1,76600.0,21.2645,21.2786,21.2645,21.2715,76600.0
2005-07-28 13:30:00,30.11,30.17,30.1,30.15,132000.0,21.2786,21.321,21.2715,21.3069,132000.0
2005-07-28 13:35:00,30.15,30.2,30.15,30.15,94200.0,21.3069,21.3422,21.3069,21.3069,94200.0
2005-07-28 13:40:00,30.14,30.15,30.12,30.13,89400.0,21.2998,21.3069,21.2857,21.2927,89400.0
2005-07-28 13:45:00,30.12,30.12,30.08,30.08,89400.0,21.2857,21.2857,21.2574,21.2574,89400.0
2005-07-28 13:50:00,30.07,30.11,30.07,30.11,158000.0,21.2503,21.2786,21.2503,21.2786,158000.0
2005-07-28 13:55:00,30.11,30.15,30.1,30.15,94000.0,21.2786,21.3069,21.2715,21.3069,94000.0
2005-07-28 14:00:00,30.15,30.15,30.12,30.13,73200.0,21.3069,21.3069,21.2857,21.2927,73200.0
2005-07-28 14:05:00,30.13,30.16,30.13,30.15,112600.0,21.2927,21.3139,21.2927,21.3069,112600.0
2005-07-28 14:10:00,30.15,30.16,30.13,30.13,86400.0,21.3069,21.3139,21.2927,21.2927,86400.0
2005-07-28 14:15:00,30.13,30.18,30.13,30.18,127600.0,21.2927,21.3281,21.2927,21.3281,127600.0
2005-07-28 14:20:00,30.17,30.23,30.17,30.22,193400.0,21.321,21.3634,21.321,21.3563,193400.0
2005-07-28 14:25:00,30.23,30.24,30.16,30.2,89600.0,21.3634,21.3705,21.3139,21.3422,89600.0
2005-07-28 14:30:00,30.2,30.24,30.2,30.24,65200.0,21.3422,21.3705,21.3422,21.3705,65200.0
2005-07-28 14:35:00,30.25,30.38,30.25,30.38,210200.0,21.3775,21.4694,21.3775,21.4694,210200.0
2005-07-28 14:40:00,30.4,30.41,30.35,30.41,105000.0,21.4835,21.4906,21.4482,21.4906,105000.0
2005-07-28 14:45:00,30.41,30.55,30.39,30.39,211200.0,21.4906,21.5895,21.4765,21.4765,211200.0
2005-07-28 14:50:00,30.4,30.5,30.37,30.45,73000.0,21.4835,21.5542,21.4623,21.5189,73000.0
2005-07-28 14:55:00,30.43,30.49,30.43,30.46,69600.0,21.5047,21.5471,21.5047,21.5259,69600.0
2005-07-28 15:00:00,30.46,30.46,30.39,30.41,69800.0,21.5259,21.5259,21.4765,21.4906,69800.0
2005-07-28 15:05:00,30.41,30.46,30.4,30.43,62000.0,21.4906,21.5259,21.4835,21.5047,62000.0
2005-07-28 15:10:00,30.43,30.45,30.39,30.39,59000.0,21.5047,21.5189,21.4765,21.4765,59000.0
2005-07-28 15:15:00,30.4,30.4,30.33,30.35,97200.0,21.4835,21.4835,21.4341,21.4482,97200.0
2005-07-28 15:20:00,30.35,30.41,30.35,30.4,104200.0,21.4482,21.4906,21.4482,21.4835,104200.0
2005-07-28 15:25:00,30.4,30.49,30.38,30.48,64000.0,21.4835,21.5471,21.4694,21.5401,64000.0
2005-07-28 15:30:00,30.48,30.58,30.48,30.5,204600.0,21.5401,21.6107,21.5401,21.5542,204600.0
2005-07-28 15:35:00,30.5,30.54,30.5,30.5,89600.0,21.5542,21.5825,21.5542,21.5542,89600.0
2005-07-28 15:40:00,30.5,30.5,30.44,30.47,123600.0,21.5542,21.5542,21.5118,21.533,123600.0
2005-07-28 15:45:00,30.46,30.5,30.45,30.47,115000.0,21.5259,21.5542,21.5189,21.533,115000.0
2005-07-28 15:50:00,30.46,30.46,30.42,30.42,149600.0,21.5259,21.5259,21.4977,21.4977,149600.0
2005-07-28 15:55:00,30.42,30.43,30.38,30.4,219200.0,21.4977,21.5047,21.4694,21.4835,219200.0
2005-07-29 09:35:00,30.53,30.67,30.5,30.56,112600.0,21.5754,21.6743,21.5542,21.5966,112600.0
2005-07-29 09:40:00,30.55,30.6,30.5,30.53,47600.0,21.5895,21.6249,21.5542,21.5754,47600.0
2005-07-29 09:45:00,30.54,30.55,30.47,30.48,100000.0,21.5825,21.5895,21.533,21.5401,100000.0
2005-07-29 09:50:00,30.47,30.52,30.36,30.44,91400.0,21.533,21.5683,21.4553,21.5118,91400.0
2005-07-29 09:55:00,30.44,30.5,30.36,30.47,79000.0,21.5118,21.5542,21.4553,21.533,79000.0
2005-07-29 10:00:00,30.48,30.62,30.48,30.55,150000.0,21.5401,21.639,21.5401,21.5895,150000.0
2005-07-29 10:05:00,30.54,30.61,30.54,30.6,49200.0,21.5825,21.6319,21.5825,21.6249,49200.0
2005-07-29 10:10:00,30.6,30.6,30.52,30.53,106200.0,21.6249,21.6249,21.5683,21.5754,106200.0
2005-07-29 10:15:00,30.52,30.55,30.4,30.54,76000.0,21.5683,21.5895,21.4835,21.5825,76000.0
2005-07-29 10:20:00,30.55,30.57,30.52,30.54,121400.0,21.5895,21.6037,21.5683,21.5825,121400.0
2005-07-29 10:25:00,30.55,30.56,30.49,30.51,56800.0,21.5895,21.5966,21.5471,21.5613,56800.0
2005-07-29 10:30:00,30.52,30.53,30.49,30.51,83200.0,21.5683,21.5754,21.5471,21.5613,83200.0
2005-07-29 10:35:00,30.5,30.52,30.49,30.5,30400.0,21.5542,21.5683,21.5471,21.5542,30400.0
2005-07-29 10:40:00,30.5,30.59,30.49,30.57,72200.0,21.5542,21.6178,21.5471,21.6037,72200.0
2005-07-29 10:45:00,30.56,30.57,30.49,30.49,41000.0,21.5966,21.6037,21.5471,21.5471,41000.0
2005-07-29 10:50:00,30.49,30.51,30.43,30.51,45800.0,21.5471,21.5613,21.5047,21.5613,45800.0
2005-07-29 10:55:00,30.51,30.52,30.46,30.52,37600.0,21.5613,21.5683,21.5259,21.5683,37600.0
2005-07-29 11:00:00,30.51,30.55,30.51,30.53,66600.0,21.5613,21.5895,21.5613,21.5754,66600.0
2005-07-29 11:05:00,30.52,30.54,30.45,30.45,37400.0,21.5683,21.5825,21.5189,21.5189,37400.0
2005-07-29 11:10:00,30.46,30.55,30.46,30.54,77000.0,21.5259,21.5895,21.5259,21.5825,77000.0
2005-07-29 11:15:00,30.54,30.55,30.51,30.53,34400.0,21.5825,21.5895,21.5613,21.5754,34400.0
2005-07-29 11:20:00,30.56,30.59,30.54,30.55,40000.0,21.5966,21.6178,21.5825,21.5895,40000.0
2005-07-29 11:25:00,30.55,30.58,30.53,30.57,24200.0,21.5895,21.6107,21.5754,21.6037,24200.0
2005-07-29 11:30:00,30.57,30.57,30.52,30.53,34000.0,21.6037,21.6037,21.5683,21.5754,34000.0
2005-07-29 11:35:00,30.53,30.55,30.5,30.51,42800.0,21.5754,21.5895,21.5542,21.5613,42800.0
2005-07-29 11:40:00,30.51,30.56,30.51,30.54,33800.0,21.5613,21.5966,21.5613,21.5825,33800.0
2005-07-29 11:45:00,30.54,30.54,30.48,30.49,44400.0,21.5825,21.5825,21.5401,21.5471,44400.0
2005-07-29 11:50:00,30.48,30.54,30.47,30.5,85000.0,21.5401,21.5825,21.533,21.5542,85000.0
2005-07-29 11:55:00,30.49,30.55,30.48,30.54,48800.0,21.5471,21.5895,21.5401,21.5825,48800.0
2005-07-29 12:00:00,30.53,30.56,30.5,30.55,24600.0,21.5754,21.5966,21.5542,21.5895,24600.0
2005-07-29 12:05:00,30.55,30.55,30.49,30.5,45600.0,21.5895,21.5895,21.5471,21.5542,45600.0
2005-07-29 12:10:00,30.5,30.54,30.48,30.49,80400.0,21.5542,21.5825,21.5401,21.5471,80400.0
2005-07-29 12:15:00,30.49,30.55,30.48,30.55,32000.0,21.5471,21.5895,21.5401,21.5895,32000.0
2005-07-29 12:20:00,30.55,30.57,30.53,30.53,19400.0,21.5895,21.6037,21.5754,21.5754,19400.0
2005-07-29 12:25:00,30.53,30.55,30.5,30.5,19000.0,21.5754,21.5895,21.5542,21.5542,19000.0
2005-07-29 12:30:00,30.51,30.55,30.48,30.52,21000.0,21.5613,21.5895,21.5401,21.5683,21000.0
2005-07-29 12:35:00,30.52,30.53,30.5,30.53,14400.0,21.5683,21.5754,21.5542,21.5754,14400.0
2005-07-29 12:40:00,30.53,30.54,30.5,30.51,12800.0,21.5754,21.5825,21.5542,21.5613,12800.0
2005-07-29 12:45:00,30.54,30.55,30.54,30.55,14400.0,21.5825,21.5895,21.5825,21.5895,14400.0
2005-07-29 12:50:00,30.54,30.55,30.54,30.55,25000.0,21.5825,21.5895,21.5825,21.5895,25000.0
2005-07-29 12:55:00,30.55,30.55,30.46,30.46,50800.0,21.5895,21.5895,21.5259,21.5259,50800.0
2005-07-29 13:00:00,30.47,30.5,30.44,30.5,30600.0,21.533,21.5542,21.5118,21.5542,30600.0
2005-07-29 13:05:00,30.5,30.5,30.47,30.48,18800.0,21.5542,21.5542,21.533,21.5401,18800.0
2005-07-29 13:10:00,30.48,30.54,30.47,30.53,20000.0,21.5401,21.5825,21.533,21.5754,20000.0
2005-07-29 13:15:00,30.53,30.55,30.52,30.52,28200.0,21.5754,21.5895,21.5683,21.5683,28200.0
2005-07-29 13:20:00,30.52,30.53,30.49,30.52,27200.0,21.5683,21.5754,21.5471,21.5683,27200.0
2005-07-29 13:25:00,30.52,30.53,30.51,30.52,49200.0,21.5683,21.5754,21.5613,21.5683,49200.0
2005-07-29 13:30:00,30.52,30.53,30.5,30.5,64200.0,21.5683,21.5754,21.5542,21.5542,64200.0
2005-07-29 13:35:00,30.51,30.53,30.49,30.49,43200.0,21.5613,21.5754,21.5471,21.5471,43200.0
2005-07-29 13:40:00,30.5,30.54,30.49,30.53,22200.0,21.5542,21.5825,21.5471,21.5754,22200.0
2005-07-29 13:45:00,30.53,30.55,30.52,30.53,11800.0,21.5754,21.5895,21.5683,21.5754,11800.0
2005-07-29 13:50:00,30.54,30.59,30.54,30.57,22800.0,21.5825,21.6178,21.5825,21.6037,22800.0
2005-07-29 13:55:00,30.57,30.58,30.54,30.54,21000.0,21.6037,21.6107,21.5825,21.5825,21000.0
2005-07-29 14:00:00,30.55,30.6,30.55,30.58,23600.0,21.5895,21.6249,21.5895,21.6107,23600.0
2005-07-29 14:05:00,30.58,30.61,30.56,30.6,63000.0,21.6107,21.6319,21.5966,21.6249,63000.0
2005-07-29 14:10:00,30.6,30.63,30.59,30.61,26800.0,21.6249,21.6461,21.6178,21.6319,26800.0
2005-07-29 14:15:00,30.61,30.66,30.61,30.66,42000.0,21.6319,21.6673,21.6319,21.6673,42000.0
2005-07-29 14:20:00,30.66,30.7,30.66,30.67,28000.0,21.6673,21.6955,21.6673,21.6743,28000.0
2005-07-29 14:25:00,30.67,30.67,30.61,30.62,9600.0,21.6743,21.6743,21.6319,21.639,9600.0
2005-07-29 14:30:00,30.61,30.66,30.61,30.64,21800.0,21.6319,21.6673,21.6319,21.6531,21800.0
2005-07-29 14:35:00,30.64,30.65,30.61,30.65,21400.0,21.6531,21.6602,21.6319,21.6602,21400.0
2005-07-29 14:40:00,30.64,30.64,30.61,30.63,21000.0,21.6531,21.6531,21.6319,21.6461,21000.0
2005-07-29 14:45:00,30.63,30.63,30.6,30.61,30000.0,21.6461,21.6461,21.6249,21.6319,30000.0
2005-07-29 14:50:00,30.62,30.65,30.61,30.64,22000.0,21.639,21.6602,21.6319,21.6531,22000.0
2005-07-29 14:55:00,30.63,30.65,30.62,30.64,23600.0,21.6461,21.6602,21.639,21.6531,23600.0
2005-07-29 15:00:00,30.63,30.66,30.63,30.65,36800.0,21.6461,21.6673,21.6461,21.6602,36800.0
2005-07-29 15:05:00,30.65,30.66,30.6,30.62,27000.0,21.6602,21.6673,21.6249,21.639,27000.0
2005-07-29 15:10:00,30.62,30.63,30.58,30.58,32800.0,21.639,21.6461,21.6107,21.6107,32800.0
2005-07-29 15:15:00,30.58,30.59,30.51,30.51,33200.0,21.6107,21.6178,21.5613,21.5613,33200.0
2005-07-29 15:20:00,30.51,30.58,30.5,30.58,43800.0,21.5613,21.6107,21.5542,21.6107,43800.0
2005-07-29 15:25:00,30.58,30.58,30.55,30.57,46400.0,21.6107,21.6107,21.5895,21.6037,46400.0
2005-07-29 15:30:00,30.57,30.58,30.53,30.58,60800.0,21.6037,21.6107,21.5754,21.6107,60800.0
2005-07-29 15:35:00,30.58,30.61,30.58,30.61,40400.0,21.6107,21.6319,21.6107,21.6319,40400.0
2005-07-29 15:40:00,30.61,30.61,30.57,30.58,56800.0,21.6319,21.6319,21.6037,21.6107,56800.0
2005-07-29 15:45:00,30.57,30.57,30.53,30.55,45600.0,21.6037,21.6037,21.5754,21.5895,45600.0
2005-07-29 15:50:00,30.55,30.55,30.51,30.52,67600.0,21.5895,21.5895,21.5613,21.5683,67600.0
2005-07-29 15:55:00,30.52,30.53,30.5,30.52,110000.0,21.5683,21.5754,21.5542,21.5683,110000.0
2005-08-01 09:30:00,31.53,31.53,30.87,30.88,59800.0,22.2821,22.2821,21.8157,21.8227,59800.0
2005-08-01 09:35:00,30.88,30.97,30.86,30.97,44600.0,21.8227,21.8864,21.8086,21.8864,44600.0
2005-08-01 09:40:00,30.97,31.09,30.97,31.08,149600.0,21.8864,21.9712,21.8864,21.9641,149600.0
2005-08-01 09:45:00,31.08,31.14,31.03,31.13,87800.0,21.9641,22.0065,21.9288,21.9994,87800.0
2005-08-01 09:50:00,31.16,31.19,31.13,31.15,68000.0,22.0206,22.0418,21.9994,22.0136,68000.0
2005-08-01 09:55:00,31.15,31.15,31.05,31.1,49000.0,22.0136,22.0136,21.9429,21.9782,49000.0
2005-08-01 10:00:00,31.1,31.11,30.99,31.0,56400.0,21.9782,21.9853,21.9005,21.9076,56400.0
2005-08-01 10:05:00,31.0,31.0,30.89,30.92,37600.0,21.9076,21.9076,21.8298,21.851,37600.0
2005-08-01 10:10:00,30.95,30.95,30.84,30.89,23200.0,21.8722,21.8722,21.7945,21.8298,23200.0
2005-08-01 10:15:00,30.89,30.93,30.89,30.9,30800.0,21.8298,21.8581,21.8298,21.8369,30800.0
2005-08-01 10:20:00,30.9,30.9,30.86,30.9,19000.0,21.8369,21.8369,21.8086,21.8369,19000.0
2005-08-01 10:25:00,30.89,30.95,30.88,30.93,26800.0,21.8298,21.8722,21.8227,21.8581,26800.0
2005-08-01 10:30:00,30.93,30.95,30.87,30.9,24000.0,21.8581,21.8722,21.8157,21.8369,24000.0
2005-08-01 10:35:00,30.9,30.9,30.78,30.85,35800.0,21.8369,21.8369,21.7521,21.8015,35800.0
2005-08-01 10:40:00,30.85,30.9,30.85,30.88,29600.0,21.8015,21.8369,21.8015,21.8227,29600.0
2005-08-01 10:45:00,30.88,30.93,30.88,30.89,27800.0,21.8227,21.8581,21.8227,21.8298,27800.0
2005-08-01 10:50:00,30.9,30.93,30.9,30.93,37600.0,21.8369,21.8581,21.8369,21.8581,37600.0
2005-08-01 10:55:00,30.93,30.97,30.93,30.94,19600.0,21.8581,21.8864,21.8581,21.8652,19600.0
2005-08-01 11:00:00,30.96,30.99,30.94,30.96,44400.0,21.8793,21.9005,21.8652,21.8793,44400.0
2005-08-01 11:05:00,30.96,30.97,30.94,30.96,20600.0,21.8793,21.8864,21.8652,21.8793,20600.0
2005-08-01 11:10:00,30.97,30.99,30.94,30.94,36800.0,21.8864,21.9005,21.8652,21.8652,36800.0
2005-08-01 11:15:00,30.95,30.97,30.93,30.95,32400.0,21.8722,21.8864,21.8581,21.8722,32400.0
2005-08-01 11:20:00,30.95,30.95,30.91,30.93,40000.0,21.8722,21.8722,21.844,21.8581,40000.0
2005-08-01 11:25:00,30.93,30.98,30.92,30.98,48800.0,21.8581,21.8934,21.851,21.8934,48800.0
2005-08-01 11:30:00,30.98,30.99,30.97,30.99,37800.0,21.8934,21.9005,21.8864,21.9005,37800.0
2005-08-01 11:35:00,30.99,30.99,30.97,30.98,42200.0,21.9005,21.9005,21.8864,21.8934,42200.0
2005-08-01 11:40:00,30.98,30.99,30.97,30.99,42600.0,21.8934,21.9005,21.8864,21.9005,42600.0
2005-08-01 11:45:00,30.99,30.99,30.99,30.99,41800.0,21.9005,21.9005,21.9005,21.9005,41800.0
2005-08-01 11:50:00,30.99,30.99,30.97,30.98,35800.0,21.9005,21.9005,21.8864,21.8934,35800.0
2005-08-01 11:55:00,30.98,30.99,30.95,30.99,22800.0,21.8934,21.9005,21.8722,21.9005,22800.0
2005-08-01 12:00:00,30.99,31.0,30.97,30.99,87000.0,21.9005,21.9076,21.8864,21.9005,87000.0
2005-08-01 12:05:00,30.98,30.98,30.93,30.97,29600.0,21.8934,21.8934,21.8581,21.8864,29600.0
2005-08-01 12:10:00,30.97,30.97,30.93,30.95,18200.0,21.8864,21.8864,21.8581,21.8722,18200.0
2005-08-01 12:15:00,30.95,30.95,30.86,30.87,45800.0,21.8722,21.8722,21.8086,21.8157,45800.0
2005-08-01 12:20:00,30.88,30.88,30.82,30.82,53600.0,21.8227,21.8227,21.7803,21.7803,53600.0
2005-08-01 12:25:00,30.82,30.82,30.74,30.75,80600.0,21.7803,21.7803,21.7238,21.7309,80600.0
2005-08-01 12:30:00,30.76,30.83,30.76,30.83,25600.0,21.7379,21.7874,21.7379,21.7874,25600.0
2005-08-01 12:35:00,30.82,30.86,30.81,30.86,30000.0,21.7803,21.8086,21.7733,21.8086,30000.0
2005-08-01 12:40:00,30.85,30.85,30.82,30.82,25200.0,21.8015,21.8015,21.7803,21.7803,25200.0
2005-08-01 12:45:00,30.83,30.83,30.82,30.82,17600.0,21.7874,21.7874,21.7803,21.7803,17600.0
2005-08-01 12:50:00,30.83,30.83,30.81,30.82,23400.0,21.7874,21.7874,21.7733,21.7803,23400.0
2005-08-01 12:55:00,30.81,30.83,30.8,30.81,15800.0,21.7733,21.7874,21.7662,21.7733,15800.0
2005-08-01 13:00:00,30.82,30.84,30.81,30.81,28800.0,21.7803,21.7945,21.7733,21.7733,28800.0
2005-08-01 13:05:00,30.81,30.83,30.78,30.78,44400.0,21.7733,21.7874,21.7521,21.7521,44400.0
2005-08-01 13:10:00,30.78,30.81,30.76,30.79,23400.0,21.7521,21.7733,21.7379,21.7591,23400.0
2005-08-01 13:15:00,30.79,30.79,30.72,30.75,26000.0,21.7591,21.7591,21.7097,21.7309,26000.0
2005-08-01 13:20:00,30.74,30.78,30.74,30.75,15800.0,21.7238,21.7521,21.7238,21.7309,15800.0
2005-08-01 13:25:00,30.75,30.75,30.73,30.74,17600.0,21.7309,21.7309,21.7167,21.7238,17600.0
2005-08-01 13:30:00,30.72,30.75,30.72,30.75,11400.0,21.7097,21.7309,21.7097,21.7309,11400.0
2005-08-01 13:35:00,30.75,30.8,30.75,30.78,12200.0,21.7309,21.7662,21.7309,21.7521,12200.0
2005-08-01 13:40:00,30.81,30.81,30.8,30.81,15600.0,21.7733,21.7733,21.7662,21.7733,15600.0
2005-08-01 13:45:00,30.8,30.82,30.8,30.82,17800.0,21.7662,21.7803,21.7662,21.7803,17800.0
2005-08-01 13:50:00,30.81,30.82,30.79,30.8,13400.0,21.7733,21.7803,21.7591,21.7662,13400.0
2005-08-01 13:55:00,30.8,30.82,30.8,30.82,15200.0,21.7662,21.7803,21.7662,21.7803,15200.0
2005-08-01 14:00:00,30.81,30.84,30.81,30.84,46400.0,21.7733,21.7945,21.7733,21.7945,46400.0
2005-08-01 14:05:00,30.83,30.86,30.82,30.84,64000.0,21.7874,21.8086,21.7803,21.7945,64000.0
2005-08-01 14:10:00,30.84,30.85,30.81,30.82,34200.0,21.7945,21.8015,21.7733,21.7803,34200.0
2005-08-01 14:15:00,30.82,30.84,30.82,30.82,18600.0,21.7803,21.7945,21.7803,21.7803,18600.0
2005-08-01 14:20:00,30.83,30.84,30.82,30.82,22600.0,21.7874,21.7945,21.7803,21.7803,22600.0
2005-08-01 14:25:00,30.83,30.85,30.78,30.78,24800.0,21.7874,21.8015,21.7521,21.7521,24800.0
2005-08-01 14:30:00,30.78,30.82,30.78,30.81,27800.0,21.7521,21.7803,21.7521,21.7733,27800.0
2005-08-01 14:35:00,30.81,30.81,30.77,30.78,26600.0,21.7733,21.7733,21.745,21.7521,26600.0
2005-08-01 14:40:00,30.78,30.79,30.75,30.76,13000.0,21.7521,21.7591,21.7309,21.7379,13000.0
2005-08-01 14:45:00,30.76,30.78,30.74,30.75,23400.0,21.7379,21.7521,21.7238,21.7309,23400.0
2005-08-01 14:50:00,30.74,30.74,30.68,30.71,62600.0,21.7238,21.7238,21.6814,21.7026,62600.0
2005-08-01 14:55:00,30.72,30.72,30.68,30.68,36200.0,21.7097,21.7097,21.6814,21.6814,36200.0
2005-08-01 15:00:00,30.68,30.71,30.68,30.7,50800.0,21.6814,21.7026,21.6814,21.6955,50800.0
2005-08-01 15:05:00,30.69,30.72,30.69,30.71,33000.0,21.6885,21.7097,21.6885,21.7026,33000.0
2005-08-01 15:10:00,30.7,30.73,30.68,30.7,40800.0,21.6955,21.7167,21.6814,21.6955,40800.0
2005-08-01 15:15:00,30.7,30.71,30.69,30.71,82000.0,21.6955,21.7026,21.6885,21.7026,82000.0
2005-08-01 15:20:00,30.71,30.71,30.68,30.71,69800.0,21.7026,21.7026,21.6814,21.7026,69800.0
2005-08-01 15:25:00,30.71,30.71,30.66,30.68,46200.0,21.7026,21.7026,21.6673,21.6814,46200.0
2005-08-01 15:30:00,30.68,30.71,30.68,30.71,88400.0,21.6814,21.7026,21.6814,21.7026,88400.0
2005-08-01 15:35:00,30.71,30.71,30.67,30.68,37200.0,21.7026,21.7026,21.6743,21.6814,37200.0
2005-08-01 15:40:00,30.68,30.7,30.68,30.68,31000.0,21.6814,21.6955,21.6814,21.6814,31000.0
2005-08-01 15:45:00,30.68,30.69,30.65,30.67,58400.0,21.6814,21.6885,21.6602,21.6743,58400.0
2005-08-01 15:50:00,30.66,30.67,30.59,30.59,75400.0,21.6673,21.6743,21.6178,21.6178,75400.0
2005-08-01 15:55:00,30.6,30.64,30.58,30.61,66400.0,21.6249,21.6531,21.6107,21.6319,66400.0
2005-08-02 09:30:00,30.83,30.83,30.71,30.71,82800.0,21.7874,21.7874,21.7026,21.7026,82800.0
2005-08-02 09:35:00,30.7,30.72,30.61,30.72,52200.0,21.6955,21.7097,21.6319,21.7097,52200.0
2005-08-02 09:40:00,30.72,30.81,30.72,30.79,42800.0,21.7097,21.7733,21.7097,21.7591,42800.0
2005-08-02 09:45:00,30.8,30.9,30.8,30.9,49200.0,21.7662,21.8369,21.7662,21.8369,49200.0
2005-08-02 09:50:00,30.9,30.97,30.88,30.88,46000.0,21.8369,21.8864,21.8227,21.8227,46000.0
2005-08-02 09:55:00,30.93,30.95,30.88,30.93,40400.0,21.8581,21.8722,21.8227,21.8581,40400.0
2005-08-02 10:00:00,30.93,30.95,30.89,30.95,26000.0,21.8581,21.8722,21.8298,21.8722,26000.0
2005-08-02 10:05:00,30.95,30.99,30.93,30.95,39800.0,21.8722,21.9005,21.8581,21.8722,39800.0
2005-08-02 10:10:00,30.95,30.99,30.85,30.85,69400.0,21.8722,21.9005,21.8015,21.8015,69400.0
2005-08-02 10:15:00,30.85,30.92,30.76,30.86,61200.0,21.8015,21.851,21.7379,21.8086,61200.0
2005-08-02 10:20:00,30.88,30.88,30.65,30.71,96400.0,21.8227,21.8227,21.6602,21.7026,96400.0
2005-08-02 10:25:00,30.71,30.75,30.68,30.7,74400.0,21.7026,21.7309,21.6814,21.6955,74400.0
2005-08-02 10:30:00,30.69,30.74,30.65,30.65,74200.0,21.6885,21.7238,21.6602,21.6602,74200.0
2005-08-02 10:35:00,30.65,30.89,30.64,30.64,73600.0,21.6602,21.8298,21.6531,21.6531,73600.0
2005-08-02 10:40:00,30.61,30.73,30.61,30.7,54800.0,21.6319,21.7167,21.6319,21.6955,54800.0
2005-08-02 10:45:00,30.67,30.72,30.65,30.71,31800.0,21.6743,21.7097,21.6602,21.7026,31800.0
2005-08-02 10:50:00,30.71,30.72,30.67,30.71,56800.0,21.7026,21.7097,21.6743,21.7026,56800.0
2005-08-02 10:55:00,30.71,30.74,30.71,30.73,49800.0,21.7026,21.7238,21.7026,21.7167,49800.0
2005-08-02 11:00:00,30.73,30.76,30.72,30.75,51600.0,21.7167,21.7379,21.7097,21.7309,51600.0
2005-08-02 11:05:00,30.74,30.75,30.73,30.74,25800.0,21.7238,21.7309,21.7167,21.7238,25800.0
2005-08-02 11:10:00,30.75,30.75,30.7,30.72,14800.0,21.7309,21.7309,21.6955,21.7097,14800.0
2005-08-02 11:15:00,30.73,30.77,30.73,30.75,18600.0,21.7167,21.745,21.7167,21.7309,18600.0
2005-08-02 11:20:00,30.75,30.84,30.75,30.84,35400.0,21.7309,21.7945,21.7309,21.7945,35400.0
2005-08-02 11:25:00,30.84,30.91,30.82,30.9,24800.0,21.7945,21.844,21.7803,21.8369,24800.0
2005-08-02 11:30:00,30.9,31.16,30.89,30.91,53600.0,21.8369,22.0206,21.8298,21.844,53600.0
2005-08-02 11:35:00,30.91,30.93,30.9,30.93,34400.0,21.844,21.8581,21.8369,21.8581,34400.0
2005-08-02 11:40:00,30.93,30.98,30.93,30.98,43000.0,21.8581,21.8934,21.8581,21.8934,43000.0
2005-08-02 11:45:00,30.98,31.0,30.95,30.96,68400.0,21.8934,21.9076,21.8722,21.8793,68400.0
2005-08-02 11:50:00,30.96,31.0,30.95,31.0,34600.0,21.8793,21.9076,21.8722,21.9076,34600.0
2005-08-02 11:55:00,31.01,31.04,31.01,31.03,46200.0,21.9146,21.9358,21.9146,21.9288,46200.0
2005-08-02 12:00:00,31.02,31.08,31.02,31.07,52800.0,21.9217,21.9641,21.9217,21.957,52800.0
2005-08-02 12:05:00,31.1,31.13,31.09,31.11,69000.0,21.9782,21.9994,21.9712,21.9853,69000.0
2005-08-02 12:10:00,31.12,31.16,31.08,31.15,45400.0,21.9924,22.0206,21.9641,22.0136,45400.0
2005-08-02 12:15:00,31.08,31.14,31.08,31.13,102000.0,21.9641,22.0065,21.9641,21.9994,102000.0
2005-08-02 12:20:00,31.14,31.17,31.11,31.17,24800.0,22.0065,22.0277,21.9853,22.0277,24800.0
2005-08-02 12:25:00,31.17,31.23,31.17,31.23,31800.0,22.0277,22.0701,22.0277,22.0701,31800.0
2005-08-02 12:30:00,31.23,31.23,31.15,31.15,22200.0,22.0701,22.0701,22.0136,22.0136,22200.0
2005-08-02 12:35:00,31.15,31.16,31.12,31.16,19800.0,22.0136,22.0206,21.9924,22.0206,19800.0
2005-08-02 12:40:00,31.15,31.17,31.11,31.17,35800.0,22.0136,22.0277,21.9853,22.0277,35800.0
2005-08-02 12:45:00,31.17,31.18,31.11,31.11,29200.0,22.0277,22.0348,21.9853,21.9853,29200.0
2005-08-02 12:50:00,31.11,31.11,31.07,31.09,41000.0,21.9853,21.9853,21.957,21.9712,41000.0
2005-08-02 12:55:00,31.09,31.11,31.08,31.09,27800.0,21.9712,21.9853,21.9641,21.9712,27800.0
2005-08-02 13:00:00,31.1,31.13,31.09,31.11,31400.0,21.9782,21.9994,21.9712,21.9853,31400.0
2005-08-02 13:05:00,31.13,31.13,31.09,31.11,16200.0,21.9994,21.9994,21.9712,21.9853,16200.0
2005-08-02 13:10:00,31.11,31.13,31.1,31.1,41200.0,21.9853,21.9994,21.9782,21.9782,41200.0
2005-08-02 13:15:00,31.1,31.12,31.05,31.11,19000.0,21.9782,21.9924,21.9429,21.9853,19000.0
2005-08-02 13:20:00,31.11,31.11,31.09,31.09,19400.0,21.9853,21.9853,21.9712,21.9712,19400.0
2005-08-02 13:25:00,31.09,31.13,31.09,31.13,21000.0,21.9712,21.9994,21.9712,21.9994,21000.0
2005-08-02 13:30:00,31.13,31.14,31.11,31.14,26000.0,21.9994,22.0065,21.9853,22.0065,26000.0
2005-08-02 13:35:00,31.14,31.15,31.12,31.12,53200.0,22.0065,22.0136,21.9924,21.9924,53200.0
2005-08-02 13:40:00,31.11,31.15,31.11,31.14,41000.0,21.9853,22.0136,21.9853,22.0065,41000.0
2005-08-02 13:45:00,31.14,31.14,31.09,31.1,25200.0,22.0065,22.0065,21.9712,21.9782,25200.0
2005-08-02 13:50:00,31.1,31.11,31.09,31.11,38200.0,21.9782,21.9853,21.9712,21.9853,38200.0
2005-08-02 13:55:00,31.11,31.14,31.08,31.09,26400.0,21.9853,22.0065,21.9641,21.9712,26400.0
2005-08-02 14:00:00,31.09,31.14,31.05,31.14,31200.0,21.9712,22.0065,21.9429,22.0065,31200.0
2005-08-02 14:05:00,31.14,31.18,31.14,31.18,38600.0,22.0065,22.0348,22.0065,22.0348,38600.0
2005-08-02 14:10:00,31.18,31.25,31.17,31.25,51600.0,22.0348,22.0842,22.0277,22.0842,51600.0
2005-08-02 14:15:00,31.25,31.3,31.25,31.29,50200.0,22.0842,22.1196,22.0842,22.1125,50200.0
2005-08-02 14:20:00,31.29,31.29,31.23,31.24,54800.0,22.1125,22.1125,22.0701,22.0772,54800.0
2005-08-02 14:25:00,31.24,31.3,31.24,31.25,55200.0,22.0772,22.1196,22.0772,22.0842,55200.0
2005-08-02 14:30:00,31.24,31.29,31.23,31.29,28000.0,22.0772,22.1125,22.0701,22.1125,28000.0
2005-08-02 14:35:00,31.29,31.3,31.22,31.22,20800.0,22.1125,22.1196,22.063,22.063,20800.0
2005-08-02 14:40:00,31.25,31.29,31.24,31.24,29800.0,22.0842,22.1125,22.0772,22.0772,29800.0
2005-08-02 14:45:00,31.24,31.3,31.24,31.27,50200.0,22.0772,22.1196,22.0772,22.0984,50200.0
2005-08-02 14:50:00,31.27,31.28,31.22,31.25,43400.0,22.0984,22.1054,22.063,22.0842,43400.0
2005-08-02 14:55:00,31.25,31.27,31.25,31.27,28200.0,22.0842,22.0984,22.0842,22.0984,28200.0
2005-08-02 15:00:00,31.29,31.32,31.25,31.25,109000.0,22.1125,22.1337,22.0842,22.0842,109000.0
2005-08-02 15:05:00,31.25,31.3,31.25,31.3,67800.0,22.0842,22.1196,22.0842,22.1196,67800.0
2005-08-02 15:10:00,31.3,31.3,31.25,31.3,48000.0,22.1196,22.1196,22.0842,22.1196,48000.0
2005-08-02 15:15:00,31.3,31.3,31.26,31.28,27200.0,22.1196,22.1196,22.0913,22.1054,27200.0
2005-08-02 15:20:00,31.28,31.29,31.25,31.27,68200.0,22.1054,22.1125,22.0842,22.0984,68200.0
2005-08-02 15:25:00,31.27,31.3,31.26,31.27,56200.0,22.0984,22.1196,22.0913,22.0984,56200.0
2005-08-02 15:30:00,31.28,31.28,31.27,31.28,48400.0,22.1054,22.1054,22.0984,22.1054,48400.0
2005-08-02 15:35:00,31.28,31.3,31.27,31.29,97200.0,22.1054,22.1196,22.0984,22.1125,97200.0
2005-08-02 15:40:00,31.29,31.35,31.29,31.31,54200.0,22.1125,22.1549,22.1125,22.1266,54200.0
2005-08-02 15:45:00,31.29,31.31,31.25,31.28,44200.0,22.1125,22.1266,22.0842,22.1054,44200.0
2005-08-02 15:50:00,31.28,31.3,31.25,31.27,88600.0,22.1054,22.1196,22.0842,22.0984,88600.0
2005-08-02 15:55:00,31.26,31.33,31.26,31.32,135400.0,22.0913,22.1408,22.0913,22.1337,135400.0
2005-08-03 09:30:00,31.36,31.42,31.36,31.38,84800.0,22.162,22.2044,22.162,22.1761,84800.0
2005-08-03 09:35:00,31.4,31.41,31.36,31.4,38600.0,22.1902,22.1973,22.162,22.1902,38600.0
2005-08-03 09:40:00,31.42,31.43,31.37,31.39,54600.0,22.2044,22.2114,22.169,22.1832,54600.0
2005-08-03 09:45:00,31.39,31.42,31.36,31.38,43600.0,22.1832,22.2044,22.162,22.1761,43600.0
2005-08-03 09:50:00,31.39,31.48,31.36,31.37,27200.0,22.1832,22.2468,22.162,22.169,27200.0
2005-08-03 09:55:00,31.36,31.38,31.29,31.29,28800.0,22.162,22.1761,22.1125,22.1125,28800.0
2005-08-03 10:00:00,31.29,31.4,31.25,31.36,35200.0,22.1125,22.1902,22.0842,22.162,35200.0
2005-08-03 10:05:00,31.36,31.39,31.31,31.34,25400.0,22.162,22.1832,22.1266,22.1478,25400.0
2005-08-03 10:10:00,31.35,31.4,31.34,31.4,35200.0,22.1549,22.1902,22.1478,22.1902,35200.0
2005-08-03 10:15:00,31.39,31.47,31.36,31.47,22400.0,22.1832,22.2397,22.162,22.2397,22400.0
2005-08-03 10:20:00,31.46,31.47,31.43,31.45,14200.0,22.2326,22.2397,22.2114,22.2256,14200.0
2005-08-03 10:25:00,31.43,31.43,31.35,31.36,20000.0,22.2114,22.2114,22.1549,22.162,20000.0
2005-08-03 10:30:00,31.38,31.47,31.29,31.33,88800.0,22.1761,22.2397,22.1125,22.1408,88800.0
2005-08-03 10:35:00,31.34,31.48,31.34,31.4,28800.0,22.1478,22.2468,22.1478,22.1902,28800.0
2005-08-03 10:40:00,31.38,31.38,31.25,31.27,44600.0,22.1761,22.1761,22.0842,22.0984,44600.0
2005-08-03 10:45:00,31.27,31.27,31.15,31.21,62000.0,22.0984,22.0984,22.0136,22.056,62000.0
2005-08-03 10:50:00,31.2,31.24,31.17,31.18,105000.0,22.0489,22.0772,22.0277,22.0348,105000.0
2005-08-03 10:55:00,31.16,31.2,31.14,31.2,65000.0,22.0206,22.0489,22.0065,22.0489,65000.0
2005-08-03 11:00:00,31.21,31.24,31.18,31.24,68000.0,22.056,22.0772,22.0348,22.0772,68000.0
2005-08-03 11:05:00,31.24,31.27,31.22,31.25,41800.0,22.0772,22.0984,22.063,22.0842,41800.0
2005-08-03 11:10:00,31.28,31.35,31.28,31.34,51000.0,22.1054,22.1549,22.1054,22.1478,51000.0
2005-08-03 11:15:00,31.33,31.39,31.31,31.38,39800.0,22.1408,22.1832,22.1266,22.1761,39800.0
2005-08-03 11:20:00,31.36,31.41,31.36,31.37,19400.0,22.162,22.1973,22.162,22.169,19400.0
2005-08-03 11:25:00,31.36,31.37,31.32,31.37,23000.0,22.162,22.169,22.1337,22.169,23000.0
2005-08-03 11:30:00,31.36,31.36,31.27,31.28,19800.0,22.162,22.162,22.0984,22.1054,19800.0
2005-08-03 11:35:00,31.27,31.28,31.24,31.25,25000.0,22.0984,22.1054,22.0772,22.0842,25000.0
2005-08-03 11:40:00,31.27,31.28,31.25,31.28,18000.0,22.0984,22.1054,22.0842,22.1054,18000.0
2005-08-03 11:45:00,31.28,31.28,31.24,31.24,12800.0,22.1054,22.1054,22.0772,22.0772,12800.0
2005-08-03 11:50:00,31.23,31.29,31.22,31.28,8600.0,22.0701,22.1125,22.063,22.1054,8600.0
2005-08-03 11:55:00,31.28,31.28,31.21,31.22,11400.0,22.1054,22.1054,22.056,22.063,11400.0
2005-08-03 12:00:00,31.22,31.23,31.21,31.23,9400.0,22.063,22.0701,22.056,22.0701,9400.0
2005-08-03 12:05:00,31.23,31.23,31.18,31.2,9400.0,22.0701,22.0701,22.0348,22.0489,9400.0
2005-08-03 12:10:00,31.21,31.21,31.18,31.2,17400.0,22.056,22.056,22.0348,22.0489,17400.0
2005-08-03 12:15:00,31.2,31.21,31.17,31.17,15400.0,22.0489,22.056,22.0277,22.0277,15400.0
2005-08-03 12:20:00,31.16,31.18,31.16,31.18,25000.0,22.0206,22.0348,22.0206,22.0348,25000.0
2005-08-03 12:25:00,31.21,31.25,31.21,31.21,14200.0,22.056,22.0842,22.056,22.056,14200.0
2005-08-03 12:30:00,31.21,31.23,31.2,31.21,8200.0,22.056,22.0701,22.0489,22.056,8200.0
2005-08-03 12:35:00,31.25,31.25,31.15,31.16,33600.0,22.0842,22.0842,22.0136,22.0206,33600.0
2005-08-03 12:40:00,31.17,31.2,31.16,31.16,11600.0,22.0277,22.0489,22.0206,22.0206,11600.0
2005-08-03 12:45:00,31.16,31.18,31.14,31.18,15800.0,22.0206,22.0348,22.0065,22.0348,15800.0
2005-08-03 12:50:00,31.17,31.18,31.11,31.12,25200.0,22.0277,22.0348,21.9853,21.9924,25200.0
2005-08-03 12:55:00,31.11,31.15,31.1,31.13,23200.0,21.9853,22.0136,21.9782,21.9994,23200.0
2005-08-03 13:00:00,31.11,31.14,31.1,31.11,13800.0,21.9853,22.0065,21.9782,21.9853,13800.0
2005-08-03 13:05:00,31.1,31.11,31.0,31.02,51600.0,21.9782,21.9853,21.9076,21.9217,51600.0
2005-08-03 13:10:00,31.01,31.04,31.0,31.03,22600.0,21.9146,21.9358,21.9076,21.9288,22600.0
2005-08-03 13:15:00,31.02,31.03,31.01,31.03,26200.0,21.9217,21.9288,21.9146,21.9288,26200.0
2005-08-03 13:20:00,31.03,31.06,31.03,31.05,57000.0,21.9288,21.95,21.9288,21.9429,57000.0
2005-08-03 13:25:00,31.05,31.05,31.04,31.05,17400.0,21.9429,21.9429,21.9358,21.9429,17400.0
2005-08-03 13:30:00,31.06,31.07,31.04,31.06,27800.0,21.95,21.957,21.9358,21.95,27800.0
2005-08-03 13:35:00,31.07,31.08,31.06,31.06,16000.0,21.957,21.9641,21.95,21.95,16000.0
2005-08-03 13:40:00,31.06,31.07,31.05,31.05,16000.0,21.95,21.957,21.9429,21.9429,16000.0
2005-08-03 13:45:00,31.05,31.1,31.05,31.09,42000.0,21.9429,21.9782,21.9429,21.9712,42000.0
2005-08-03 13:50:00,31.1,31.11,31.09,31.09,25400.0,21.9782,21.9853,21.9712,21.9712,25400.0
2005-08-03 13:55:00,31.1,31.12,31.09,31.11,34200.0,21.9782,21.9924,21.9712,21.9853,34200.0
2005-08-03 14:00:00,31.11,31.11,31.1,31.11,23400.0,21.9853,21.9853,21.9782,21.9853,23400.0
2005-08-03 14:05:00,31.1,31.1,31.06,31.06,22400.0,21.9782,21.9782,21.95,21.95,22400.0
2005-08-03 14:10:00,31.07,31.07,31.04,31.06,17000.0,21.957,21.957,21.9358,21.95,17000.0
2005-08-03 14:15:00,31.07,31.09,31.07,31.07,17200.0,21.957,21.9712,21.957,21.957,17200.0
2005-08-03 14:20:00,31.07,31.07,31.0,31.0,33600.0,21.957,21.957,21.9076,21.9076,33600.0
2005-08-03 14:25:00,31.0,31.0,30.94,30.97,24600.0,21.9076,21.9076,21.8652,21.8864,24600.0
2005-08-03 14:30:00,30.97,31.0,30.95,30.97,33600.0,21.8864,21.9076,21.8722,21.8864,33600.0
2005-08-03 14:35:00,30.98,30.99,30.96,30.96,15600.0,21.8934,21.9005,21.8793,21.8793,15600.0
2005-08-03 14:40:00,30.97,30.97,30.89,30.9,22000.0,21.8864,21.8864,21.8298,21.8369,22000.0
2005-08-03 14:45:00,30.9,30.92,30.89,30.89,14800.0,21.8369,21.851,21.8298,21.8298,14800.0
2005-08-03 14:50:00,30.9,30.92,30.85,30.85,34800.0,21.8369,21.851,21.8015,21.8015,34800.0
2005-08-03 14:55:00,30.85,30.86,30.83,30.84,54600.0,21.8015,21.8086,21.7874,21.7945,54600.0
2005-08-03 15:00:00,30.84,30.85,30.81,30.82,43400.0,21.7945,21.8015,21.7733,21.7803,43400.0
2005-08-03 15:05:00,30.82,30.83,30.8,30.8,82400.0,21.7803,21.7874,21.7662,21.7662,82400.0
2005-08-03 15:10:00,30.81,30.82,30.79,30.81,27400.0,21.7733,21.7803,21.7591,21.7733,27400.0
2005-08-03 15:15:00,30.79,30.85,30.79,30.84,40000.0,21.7591,21.8015,21.7591,21.7945,40000.0
2005-08-03 15:20:00,30.86,30.93,30.86,30.91,23600.0,21.8086,21.8581,21.8086,21.844,23600.0
2005-08-03 15:25:00,30.92,30.92,30.88,30.91,29400.0,21.851,21.851,21.8227,21.844,29400.0
2005-08-03 15:30:00,30.92,30.99,30.92,30.97,39200.0,21.851,21.9005,21.851,21.8864,39200.0
2005-08-03 15:35:00,30.97,30.97,30.92,30.95,68600.0,21.8864,21.8864,21.851,21.8722,68600.0
2005-08-03 15:40:00,30.95,30.99,30.95,30.97,55200.0,21.8722,21.9005,21.8722,21.8864,55200.0
2005-08-03 15:45:00,30.97,31.03,30.97,31.03,34600.0,21.8864,21.9288,21.8864,21.9288,34600.0
2005-08-03 15:50:00,31.02,31.05,31.01,31.03,41600.0,21.9217,21.9429,21.9146,21.9288,41600.0
2005-08-03 15:55:00,31.02,31.03,30.98,30.98,85800.0,21.9217,21.9288,21.8934,21.8934,85800.0
2005-08-04 09:30:00,31.08,31.11,31.05,31.05,37600.0,21.9641,21.9853,21.9429,21.9429,37600.0
2005-08-04 09:35:00,31.05,31.08,31.04,31.07,44600.0,21.9429,21.9641,21.9358,21.957,44600.0
2005-08-04 09:40:00,31.07,31.11,31.07,31.08,83000.0,21.957,21.9853,21.957,21.9641,83000.0
2005-08-04 09:45:00,31.07,31.11,31.0,31.11,41600.0,21.957,21.9853,21.9076,21.9853,41600.0
2005-08-04 09:50:00,31.11,31.11,31.0,31.07,35200.0,21.9853,21.9853,21.9076,21.957,35200.0
2005-08-04 09:55:00,31.09,31.09,30.91,30.98,46800.0,21.9712,21.9712,21.844,21.8934,46800.0
2005-08-04 10:00:00,30.99,31.18,30.98,31.18,56200.0,21.9005,22.0348,21.8934,22.0348,56200.0
2005-08-04 10:05:00,31.18,31.33,31.18,31.26,64400.0,22.0348,22.1408,22.0348,22.0913,64400.0
2005-08-04 10:10:00,31.26,31.28,31.24,31.26,29000.0,22.0913,22.1054,22.0772,22.0913,29000.0
2005-08-04 10:15:00,31.27,31.29,31.14,31.17,56200.0,22.0984,22.1125,22.0065,22.0277,56200.0
2005-08-04 10:20:00,31.14,31.17,31.1,31.1,35200.0,22.0065,22.0277,21.9782,21.9782,35200.0
2005-08-04 10:25:00,31.1,31.15,31.1,31.15,16800.0,21.9782,22.0136,21.9782,22.0136,16800.0
2005-08-04 10:30:00,31.15,31.32,31.15,31.27,122600.0,22.0136,22.1337,22.0136,22.0984,122600.0
2005-08-04 10:35:00,31.29,31.3,31.16,31.24,104800.0,22.1125,22.1196,22.0206,22.0772,104800.0
2005-08-04 10:40:00,31.24,31.3,31.23,31.28,20600.0,22.0772,22.1196,22.0701,22.1054,20600.0
2005-08-04 10:45:00,31.28,31.38,31.28,31.38,32200.0,22.1054,22.1761,22.1054,22.1761,32200.0
2005-08-04 10:50:00,31.37,31.44,31.35,31.39,65800.0,22.169,22.2185,22.1549,22.1832,65800.0
2005-08-04 10:55:00,31.38,31.47,31.35,31.45,68600.0,22.1761,22.2397,22.1549,22.2256,68600.0
2005-08-04 11:00:00,31.45,31.5,31.45,31.49,49800.0,22.2256,22.2609,22.2256,22.2538,49800.0
2005-08-04 11:05:00,31.5,31.55,31.49,31.52,66000.0,22.2609,22.2962,22.2538,22.275,66000.0
2005-08-04 11:10:00,31.46,31.57,31.46,31.54,88200.0,22.2326,22.3104,22.2326,22.2892,88200.0
2005-08-04 11:15:00,31.54,31.55,31.52,31.54,27800.0,22.2892,22.2962,22.275,22.2892,27800.0
2005-08-04 11:20:00,31.55,31.58,31.51,31.57,45000.0,22.2962,22.3174,22.268,22.3104,45000.0
2005-08-04 11:25:00,31.57,31.6,31.57,31.59,41800.0,22.3104,22.3316,22.3104,22.3245,41800.0
2005-08-04 11:30:00,31.59,31.61,31.58,31.6,73400.0,22.3245,22.3386,22.3174,22.3316,73400.0
2005-08-04 11:35:00,31.6,31.63,31.59,31.63,37800.0,22.3316,22.3528,22.3245,22.3528,37800.0
2005-08-04 11:40:00,31.63,31.68,31.61,31.61,36800.0,22.3528,22.3881,22.3386,22.3386,36800.0
2005-08-04 11:45:00,31.62,31.68,31.61,31.62,40400.0,22.3457,22.3881,22.3386,22.3457,40400.0
2005-08-04 11:50:00,31.61,31.63,31.5,31.54,116600.0,22.3386,22.3528,22.2609,22.2892,116600.0
2005-08-04 11:55:00,31.54,31.54,31.42,31.43,53000.0,22.2892,22.2892,22.2044,22.2114,53000.0
2005-08-04 12:00:00,31.43,31.5,31.41,31.42,53200.0,22.2114,22.2609,22.1973,22.2044,53200.0
2005-08-04 12:05:00,31.41,31.41,31.28,31.32,46000.0,22.1973,22.1973,22.1054,22.1337,46000.0
2005-08-04 12:10:00,31.32,31.36,31.32,31.35,39800.0,22.1337,22.162,22.1337,22.1549,39800.0
2005-08-04 12:15:00,31.36,31.36,31.28,31.28,36400.0,22.162,22.162,22.1054,22.1054,36400.0
2005-08-04 12:20:00,31.28,31.28,31.22,31.23,55000.0,22.1054,22.1054,22.063,22.0701,55000.0
2005-08-04 12:25:00,31.22,31.28,31.22,31.25,19200.0,22.063,22.1054,22.063,22.0842,19200.0
2005-08-04 12:30:00,31.25,31.25,31.21,31.25,44200.0,22.0842,22.0842,22.056,22.0842,44200.0
2005-08-04 12:35:00,31.25,31.27,31.25,31.25,4800.0,22.0842,22.0984,22.0842,22.0842,4800.0
2005-08-04 12:40:00,31.24,31.25,31.22,31.23,40600.0,22.0772,22.0842,22.063,22.0701,40600.0
2005-08-04 12:45:00,31.23,31.25,31.23,31.23,27600.0,22.0701,22.0842,22.0701,22.0701,27600.0
2005-08-04 12:50:00,31.22,31.22,31.15,31.15,45000.0,22.063,22.063,22.0136,22.0136,45000.0
2005-08-04 12:55:00,31.16,31.21,31.13,31.2,48400.0,22.0206,22.056,21.9994,22.0489,48400.0
2005-08-04 13:00:00,31.2,31.25,31.2,31.23,27600.0,22.0489,22.0842,22.0489,22.0701,27600.0
2005-08-04 13:05:00,31.22,31.27,31.21,31.26,43600.0,22.063,22.0984,22.056,22.0913,43600.0
2005-08-04 13:10:00,31.27,31.3,31.27,31.3,17600.0,22.0984,22.1196,22.0984,22.1196,17600.0
2005-08-04 13:15:00,31.31,31.31,31.26,31.26,29400.0,22.1266,22.1266,22.0913,22.0913,29400.0
2005-08-04 13:20:00,31.27,31.29,31.27,31.29,37000.0,22.0984,22.1125,22.0984,22.1125,37000.0
2005-08-04 13:25:00,31.28,31.33,31.28,31.33,19400.0,22.1054,22.1408,22.1054,22.1408,19400.0
2005-08-04 13:30:00,31.34,31.37,31.3,31.37,34000.0,22.1478,22.169,22.1196,22.169,34000.0
2005-08-04 13:35:00,31.36,31.36,31.36,31.36,15600.0,22.162,22.162,22.162,22.162,15600.0
2005-08-04 13:40:00,31.36,31.36,31.35,31.36,37400.0,22.162,22.162,22.1549,22.162,37400.0
2005-08-04 13:45:00,31.36,31.36,31.34,31.34,15400.0,22.162,22.162,22.1478,22.1478,15400.0
2005-08-04 13:50:00,31.34,31.35,31.33,31.33,38800.0,22.1478,22.1549,22.1408,22.1408,38800.0
2005-08-04 13:55:00,31.33,31.36,31.33,31.36,14600.0,22.1408,22.162,22.1408,22.162,14600.0
2005-08-04 14:00:00,31.36,31.38,31.32,31.34,33800.0,22.162,22.1761,22.1337,22.1478,33800.0
2005-08-04 14:05:00,31.34,31.35,31.34,31.35,17200.0,22.1478,22.1549,22.1478,22.1549,17200.0
2005-08-04 14:10:00,31.36,31.38,31.35,31.36,30600.0,22.162,22.1761,22.1549,22.162,30600.0
2005-08-04 14:15:00,31.36,31.36,31.32,31.33,14200.0,22.162,22.162,22.1337,22.1408,14200.0
2005-08-04 14:20:00,31.33,31.33,31.3,31.3,11400.0,22.1408,22.1408,22.1196,22.1196,11400.0
2005-08-04 14:25:00,31.29,31.34,31.29,31.34,16400.0,22.1125,22.1478,22.1125,22.1478,16400.0
2005-08-04 14:30:00,31.35,31.35,31.3,31.31,17800.0,22.1549,22.1549,22.1196,22.1266,17800.0
2005-08-04 14:35:00,31.3,31.35,31.3,31.35,67800.0,22.1196,22.1549,22.1196,22.1549,67800.0
2005-08-04 14:40:00,31.35,31.41,31.35,31.4,50200.0,22.1549,22.1973,22.1549,22.1902,50200.0
2005-08-04 14:45:00,31.39,31.4,31.35,31.38,76000.0,22.1832,22.1902,22.1549,22.1761,76000.0
2005-08-04 14:50:00,31.39,31.4,31.35,31.38,30400.0,22.1832,22.1902,22.1549,22.1761,30400.0
2005-08-04 14:55:00,31.38,31.43,31.38,31.42,33200.0,22.1761,22.2114,22.1761,22.2044,33200.0
2005-08-04 15:00:00,31.42,31.42,31.38,31.38,28400.0,22.2044,22.2044,22.1761,22.1761,28400.0
2005-08-04 15:05:00,31.38,31.42,31.38,31.41,32400.0,22.1761,22.2044,22.1761,22.1973,32400.0
2005-08-04 15:10:00,31.41,31.42,31.35,31.35,60600.0,22.1973,22.2044,22.1549,22.1549,60600.0
2005-08-04 15:15:00,31.36,31.39,31.35,31.39,24400.0,22.162,22.1832,22.1549,22.1832,24400.0
2005-08-04 15:20:00,31.38,31.42,31.38,31.41,30200.0,22.1761,22.2044,22.1761,22.1973,30200.0
2005-08-04 15:25:00,31.41,31.44,31.4,31.44,18400.0,22.1973,22.2185,22.1902,22.2185,18400.0
2005-08-04 15:30:00,31.44,31.44,31.4,31.4,39400.0,22.2185,22.2185,22.1902,22.1902,39400.0
2005-08-04 15:35:00,31.39,31.4,31.36,31.36,29400.0,22.1832,22.1902,22.162,22.162,29400.0
2005-08-04 15:40:00,31.36,31.37,31.31,31.32,50000.0,22.162,22.169,22.1266,22.1337,50000.0
2005-08-04 15:45:00,31.32,31.32,31.2,31.2,93400.0,22.1337,22.1337,22.0489,22.0489,93400.0
2005-08-04 15:50:00,31.2,31.21,31.08,31.1,132200.0,22.0489,22.056,21.9641,21.9782,132200.0
2005-08-04 15:55:00,31.1,31.19,31.09,31.18,175000.0,21.9782,22.0418,21.9712,22.0348,175000.0
2005-08-05 09:30:00,31.43,31.43,31.26,31.3,48000.0,22.2114,22.2114,22.0913,22.1196,48000.0
2005-08-05 09:35:00,31.31,31.4,31.25,31.25,46000.0,22.1266,22.1902,22.0842,22.0842,46000.0
2005-08-05 09:40:00,31.26,31.38,31.25,31.38,47400.0,22.0913,22.1761,22.0842,22.1761,47400.0
2005-08-05 09:45:00,31.36,31.4,31.33,31.37,62400.0,22.162,22.1902,22.1408,22.169,62400.0
2005-08-05 09:50:00,31.37,31.38,31.25,31.25,41800.0,22.169,22.1761,22.0842,22.0842,41800.0
2005-08-05 09:55:00,31.27,31.37,31.22,31.33,60200.0,22.0984,22.169,22.063,22.1408,60200.0
2005-08-05 10:00:00,31.32,31.45,31.31,31.43,41200.0,22.1337,22.2256,22.1266,22.2114,41200.0
2005-08-05 10:05:00,31.42,31.48,31.4,31.42,66600.0,22.2044,22.2468,22.1902,22.2044,66600.0
2005-08-05 10:10:00,31.42,31.46,31.41,31.43,71800.0,22.2044,22.2326,22.1973,22.2114,71800.0
2005-08-05 10:15:00,31.43,31.43,31.38,31.41,33800.0,22.2114,22.2114,22.1761,22.1973,33800.0
2005-08-05 10:20:00,31.43,31.45,31.38,31.4,44800.0,22.2114,22.2256,22.1761,22.1902,44800.0
2005-08-05 10:25:00,31.4,31.47,31.33,31.46,31000.0,22.1902,22.2397,22.1408,22.2326,31000.0
2005-08-05 10:30:00,31.44,31.44,31.36,31.42,33200.0,22.2185,22.2185,22.162,22.2044,33200.0
2005-08-05 10:35:00,31.41,31.42,31.38,31.39,26000.0,22.1973,22.2044,22.1761,22.1832,26000.0
2005-08-05 10:40:00,31.37,31.4,31.31,31.38,42800.0,22.169,22.1902,22.1266,22.1761,42800.0
2005-08-05 10:45:00,31.38,31.43,31.38,31.43,32400.0,22.1761,22.2114,22.1761,22.2114,32400.0
2005-08-05 10:50:00,31.42,31.44,31.4,31.44,22400.0,22.2044,22.2185,22.1902,22.2185,22400.0
2005-08-05 10:55:00,31.44,31.45,31.43,31.43,27200.0,22.2185,22.2256,22.2114,22.2114,27200.0
2005-08-05 11:00:00,31.43,31.43,31.41,31.43,21800.0,22.2114,22.2114,22.1973,22.2114,21800.0
2005-08-05 11:05:00,31.42,31.43,31.35,31.35,62600.0,22.2044,22.2114,22.1549,22.1549,62600.0
2005-08-05 11:10:00,31.35,31.35,31.24,31.25,56800.0,22.1549,22.1549,22.0772,22.0842,56800.0
2005-08-05 11:15:00,31.25,31.31,31.21,31.21,37400.0,22.0842,22.1266,22.056,22.056,37400.0
2005-08-05 11:20:00,31.24,31.24,31.17,31.18,71800.0,22.0772,22.0772,22.0277,22.0348,71800.0
2005-08-05 11:25:00,31.16,31.16,31.07,31.09,37200.0,22.0206,22.0206,21.957,21.9712,37200.0
2005-08-05 11:30:00,31.1,31.1,31.03,31.03,29400.0,21.9782,21.9782,21.9288,21.9288,29400.0
2005-08-05 11:35:00,31.04,31.04,30.89,30.89,57600.0,21.9358,21.9358,21.8298,21.8298,57600.0
2005-08-05 11:40:00,30.89,30.9,30.8,30.86,45200.0,21.8298,21.8369,21.7662,21.8086,45200.0
2005-08-05 11:45:00,30.86,30.86,30.78,30.78,34800.0,21.8086,21.8086,21.7521,21.7521,34800.0
2005-08-05 11:50:00,30.78,30.78,30.6,30.61,74800.0,21.7521,21.7521,21.6249,21.6319,74800.0
2005-08-05 11:55:00,30.59,30.7,30.59,30.66,43400.0,21.6178,21.6955,21.6178,21.6673,43400.0
2005-08-05 12:00:00,30.67,30.75,30.67,30.69,56000.0,21.6743,21.7309,21.6743,21.6885,56000.0
2005-08-05 12:05:00,30.68,30.79,30.68,30.79,19200.0,21.6814,21.7591,21.6814,21.7591,19200.0
2005-08-05 12:10:00,30.79,30.83,30.78,30.81,26200.0,21.7591,21.7874,21.7521,21.7733,26200.0
2005-08-05 12:15:00,30.8,30.8,30.75,30.77,12200.0,21.7662,21.7662,21.7309,21.745,12200.0
2005-08-05 12:20:00,30.76,30.77,30.68,30.7,17200.0,21.7379,21.745,21.6814,21.6955,17200.0
2005-08-05 12:25:00,30.7,30.78,30.7,30.75,12600.0,21.6955,21.7521,21.6955,21.7309,12600.0
2005-08-05 12:30:00,30.78,30.84,30.78,30.83,9400.0,21.7521,21.7945,21.7521,21.7874,9400.0
2005-08-05 12:35:00,30.83,30.83,30.76,30.78,12000.0,21.7874,21.7874,21.7379,21.7521,12000.0
2005-08-05 12:40:00,30.78,30.78,30.76,30.76,10000.0,21.7521,21.7521,21.7379,21.7379,10000.0
2005-08-05 12:45:00,30.76,30.77,30.75,30.77,16000.0,21.7379,21.745,21.7309,21.745,16000.0
2005-08-05 12:50:00,30.76,30.77,30.75,30.76,7200.0,21.7379,21.745,21.7309,21.7379,7200.0
2005-08-05 12:55:00,30.77,30.77,30.75,30.76,12400.0,21.745,21.745,21.7309,21.7379,12400.0
2005-08-05 13:00:00,30.76,30.77,30.73,30.76,32400.0,21.7379,21.745,21.7167,21.7379,32400.0
2005-08-05 13:05:00,30.76,30.78,30.75,30.78,23400.0,21.7379,21.7521,21.7309,21.7521,23400.0
2005-08-05 13:10:00,30.79,30.83,30.77,30.8,21600.0,21.7591,21.7874,21.745,21.7662,21600.0
2005-08-05 13:15:00,30.8,30.86,30.8,30.85,18800.0,21.7662,21.8086,21.7662,21.8015,18800.0
2005-08-05 13:20:00,30.84,30.86,30.84,30.86,17800.0,21.7945,21.8086,21.7945,21.8086,17800.0
2005-08-05 13:25:00,30.86,30.91,30.86,30.91,22200.0,21.8086,21.844,21.8086,21.844,22200.0
2005-08-05 13:30:00,30.91,30.93,30.91,30.92,10800.0,21.844,21.8581,21.844,21.851,10800.0
2005-08-05 13:35:00,30.92,30.92,30.89,30.91,13000.0,21.851,21.851,21.8298,21.844,13000.0
2005-08-05 13:40:00,30.91,30.92,30.9,30.91,26600.0,21.844,21.851,21.8369,21.844,26600.0
2005-08-05 13:45:00,30.91,30.92,30.82,30.89,38200.0,21.844,21.851,21.7803,21.8298,38200.0
2005-08-05 13:50:00,30.9,30.93,30.88,30.93,43000.0,21.8369,21.8581,21.8227,21.8581,43000.0
2005-08-05 13:55:00,30.93,30.95,30.92,30.94,18800.0,21.8581,21.8722,21.851,21.8652,18800.0
2005-08-05 14:00:00,30.94,30.94,30.86,30.87,11800.0,21.8652,21.8652,21.8086,21.8157,11800.0
2005-08-05 14:05:00,30.86,30.86,30.82,30.85,20200.0,21.8086,21.8086,21.7803,21.8015,20200.0
2005-08-05 14:10:00,30.85,30.88,30.83,30.86,18800.0,21.8015,21.8227,21.7874,21.8086,18800.0
2005-08-05 14:15:00,30.86,30.9,30.84,30.9,13400.0,21.8086,21.8369,21.7945,21.8369,13400.0
2005-08-05 14:20:00,30.91,30.91,30.86,30.91,12000.0,21.844,21.844,21.8086,21.844,12000.0
2005-08-05 14:25:00,30.91,30.97,30.91,30.93,12200.0,21.844,21.8864,21.844,21.8581,12200.0
2005-08-05 14:30:00,30.95,30.96,30.92,30.96,19200.0,21.8722,21.8793,21.851,21.8793,19200.0
2005-08-05 14:35:00,30.97,31.05,30.93,31.05,57400.0,21.8864,21.9429,21.8581,21.9429,57400.0
2005-08-05 14:40:00,31.05,31.05,30.99,31.0,72400.0,21.9429,21.9429,21.9005,21.9076,72400.0
2005-08-05 14:45:00,30.99,31.02,30.94,31.02,25600.0,21.9005,21.9217,21.8652,21.9217,25600.0
2005-08-05 14:50:00,31.02,31.02,30.97,30.97,13600.0,21.9217,21.9217,21.8864,21.8864,13600.0
2005-08-05 14:55:00,30.99,30.99,30.84,30.89,27000.0,21.9005,21.9005,21.7945,21.8298,27000.0
2005-08-05 15:00:00,30.89,30.96,30.84,30.95,38400.0,21.8298,21.8793,21.7945,21.8722,38400.0
2005-08-05 15:05:00,30.94,30.96,30.93,30.95,11000.0,21.8652,21.8793,21.8581,21.8722,11000.0
2005-08-05 15:10:00,30.96,30.98,30.94,30.94,19000.0,21.8793,21.8934,21.8652,21.8652,19000.0
2005-08-05 15:15:00,30.94,30.95,30.85,30.88,49400.0,21.8652,21.8722,21.8015,21.8227,49400.0
2005-08-05 15:20:00,30.88,30.92,30.88,30.91,24600.0,21.8227,21.851,21.8227,21.844,24600.0
2005-08-05 15:25:00,30.91,30.91,30.87,30.89,19200.0,21.844,21.844,21.8157,21.8298,19200.0
2005-08-05 15:30:00,30.9,30.98,30.9,30.98,34600.0,21.8369,21.8934,21.8369,21.8934,34600.0
2005-08-05 15:35:00,30.97,31.0,30.97,30.99,36200.0,21.8864,21.9076,21.8864,21.9005,36200.0
2005-08-05 15:40:00,30.99,31.0,30.95,30.95,107600.0,21.9005,21.9076,21.8722,21.8722,107600.0
2005-08-05 15:45:00,30.96,30.97,30.9,30.91,26600.0,21.8793,21.8864,21.8369,21.844,26600.0
2005-08-05 15:50:00,30.91,30.95,30.91,30.94,59600.0,21.844,21.8722,21.844,21.8652,59600.0
2005-08-05 15:55:00,30.94,30.97,30.93,30.94,58200.0,21.8652,21.8864,21.8581,21.8652,58200.0
2005-08-08 09:30:00,31.23,31.44,31.23,31.41,78200.0,22.0701,22.2185,22.0701,22.1973,78200.0
2005-08-08 09:35:00,31.41,31.42,31.35,31.36,124000.0,22.1973,22.2044,22.1549,22.162,124000.0
2005-08-08 09:40:00,31.36,31.4,31.27,31.32,187200.0,22.162,22.1902,22.0984,22.1337,187200.0
2005-08-08 09:45:00,31.31,31.4,31.31,31.37,94000.0,22.1266,22.1902,22.1266,22.169,94000.0
2005-08-08 09:50:00,31.34,31.37,31.34,31.34,66000.0,22.1478,22.169,22.1478,22.1478,66000.0
2005-08-08 09:55:00,31.33,31.37,31.33,31.35,49200.0,22.1408,22.169,22.1408,22.1549,49200.0
2005-08-08 10:00:00,31.35,31.35,31.23,31.28,153200.0,22.1549,22.1549,22.0701,22.1054,153200.0
2005-08-08 10:05:00,31.29,31.32,31.28,31.31,78000.0,22.1125,22.1337,22.1054,22.1266,78000.0
2005-08-08 10:10:00,31.3,31.33,31.27,31.32,61600.0,22.1196,22.1408,22.0984,22.1337,61600.0
2005-08-08 10:15:00,31.32,31.38,31.3,31.36,65400.0,22.1337,22.1761,22.1196,22.162,65400.0
2005-08-08 10:20:00,31.35,31.43,31.34,31.41,57600.0,22.1549,22.2114,22.1478,22.1973,57600.0
2005-08-08 10:25:00,31.41,31.46,31.39,31.43,72000.0,22.1973,22.2326,22.1832,22.2114,72000.0
2005-08-08 10:30:00,31.43,31.54,31.43,31.54,80400.0,22.2114,22.2892,22.2114,22.2892,80400.0
2005-08-08 10:35:00,31.54,31.56,31.47,31.47,51400.0,22.2892,22.3033,22.2397,22.2397,51400.0
2005-08-08 10:40:00,31.49,31.52,31.48,31.5,36000.0,22.2538,22.275,22.2468,22.2609,36000.0
2005-08-08 10:45:00,31.5,31.5,31.45,31.47,34200.0,22.2609,22.2609,22.2256,22.2397,34200.0
2005-08-08 10:50:00,31.47,31.54,31.47,31.54,53200.0,22.2397,22.2892,22.2397,22.2892,53200.0
2005-08-08 10:55:00,31.54,31.58,31.54,31.55,34400.0,22.2892,22.3174,22.2892,22.2962,34400.0
2005-08-08 11:00:00,31.55,31.6,31.55,31.57,53400.0,22.2962,22.3316,22.2962,22.3104,53400.0
2005-08-08 11:05:00,31.58,31.62,31.56,31.61,63800.0,22.3174,22.3457,22.3033,22.3386,63800.0
2005-08-08 11:10:00,31.61,31.66,31.6,31.6,65800.0,22.3386,22.374,22.3316,22.3316,65800.0
2005-08-08 11:15:00,31.6,31.67,31.59,31.64,44400.0,22.3316,22.381,22.3245,22.3598,44400.0
2005-08-08 11:20:00,31.64,31.65,31.57,31.61,56000.0,22.3598,22.3669,22.3104,22.3386,56000.0
2005-08-08 11:25:00,31.61,31.61,31.55,31.55,23000.0,22.3386,22.3386,22.2962,22.2962,23000.0
2005-08-08 11:30:00,31.55,31.58,31.55,31.56,39800.0,22.2962,22.3174,22.2962,22.3033,39800.0
2005-08-08 11:35:00,31.56,31.58,31.55,31.58,14600.0,22.3033,22.3174,22.2962,22.3174,14600.0
2005-08-08 11:40:00,31.58,31.58,31.56,31.57,11000.0,22.3174,22.3174,22.3033,22.3104,11000.0
2005-08-08 11:45:00,31.57,31.58,31.55,31.58,15600.0,22.3104,22.3174,22.2962,22.3174,15600.0
2005-08-08 11:50:00,31.57,31.6,31.56,31.57,30000.0,22.3104,22.3316,22.3033,22.3104,30000.0
2005-08-08 11:55:00,31.58,31.58,31.54,31.57,20600.0,22.3174,22.3174,22.2892,22.3104,20600.0
2005-08-08 12:00:00,31.58,31.59,31.57,31.58,8600.0,22.3174,22.3245,22.3104,22.3174,8600.0
2005-08-08 12:05:00,31.59,31.62,31.58,31.6,10400.0,22.3245,22.3457,22.3174,22.3316,10400.0
2005-08-08 12:10:00,31.61,31.62,31.58,31.58,22600.0,22.3386,22.3457,22.3174,22.3174,22600.0
2005-08-08 12:15:00,31.59,31.63,31.58,31.61,30000.0,22.3245,22.3528,22.3174,22.3386,30000.0
2005-08-08 12:20:00,31.61,31.62,31.55,31.57,37200.0,22.3386,22.3457,22.2962,22.3104,37200.0
2005-08-08 12:25:00,31.57,31.59,31.56,31.59,4600.0,22.3104,22.3245,22.3033,22.3245,4600.0
2005-08-08 12:30:00,31.6,31.6,31.55,31.57,14400.0,22.3316,22.3316,22.2962,22.3104,14400.0
2005-08-08 12:35:00,31.56,31.59,31.53,31.54,24600.0,22.3033,22.3245,22.2821,22.2892,24600.0
2005-08-08 12:40:00,31.53,31.54,31.49,31.49,46200.0,22.2821,22.2892,22.2538,22.2538,46200.0
2005-08-08 12:45:00,31.48,31.5,31.47,31.5,9800.0,22.2468,22.2609,22.2397,22.2609,9800.0
2005-08-08 12:50:00,31.5,31.52,31.41,31.46,32000.0,22.2609,22.275,22.1973,22.2326,32000.0
2005-08-08 12:55:00,31.45,31.46,31.42,31.46,10000.0,22.2256,22.2326,22.2044,22.2326,10000.0
2005-08-08 13:00:00,31.46,31.46,31.43,31.43,17600.0,22.2326,22.2326,22.2114,22.2114,17600.0
2005-08-08 13:05:00,31.43,31.43,31.34,31.37,43000.0,22.2114,22.2114,22.1478,22.169,43000.0
2005-08-08 13:10:00,31.36,31.37,31.3,31.33,46200.0,22.162,22.169,22.1196,22.1408,46200.0
2005-08-08 13:15:00,31.33,31.36,31.32,31.35,22800.0,22.1408,22.162,22.1337,22.1549,22800.0
2005-08-08 13:20:00,31.35,31.36,31.29,31.34,25200.0,22.1549,22.162,22.1125,22.1478,25200.0
2005-08-08 13:25:00,31.33,31.38,31.32,31.36,35800.0,22.1408,22.1761,22.1337,22.162,35800.0
2005-08-08 13:30:00,31.36,31.38,31.35,31.35,53000.0,22.162,22.1761,22.1549,22.1549,53000.0
2005-08-08 13:35:00,31.36,31.38,31.35,31.35,22000.0,22.162,22.1761,22.1549,22.1549,22000.0
2005-08-08 13:40:00,31.35,31.38,31.35,31.38,13000.0,22.1549,22.1761,22.1549,22.1761,13000.0
2005-08-08 13:45:00,31.38,31.39,31.35,31.39,26000.0,22.1761,22.1832,22.1549,22.1832,26000.0
2005-08-08 13:50:00,31.4,31.4,31.34,31.34,20800.0,22.1902,22.1902,22.1478,22.1478,20800.0
2005-08-08 13:55:00,31.34,31.35,31.32,31.34,13600.0,22.1478,22.1549,22.1337,22.1478,13600.0
2005-08-08 14:00:00,31.34,31.35,31.34,31.35,22800.0,22.1478,22.1549,22.1478,22.1549,22800.0
2005-08-08 14:05:00,31.35,31.35,31.31,31.31,24600.0,22.1549,22.1549,22.1266,22.1266,24600.0
2005-08-08 14:10:00,31.3,31.3,31.18,31.19,35200.0,22.1196,22.1196,22.0348,22.0418,35200.0
2005-08-08 14:15:00,31.18,31.21,31.18,31.19,28200.0,22.0348,22.056,22.0348,22.0418,28200.0
2005-08-08 14:20:00,31.2,31.25,31.2,31.23,23200.0,22.0489,22.0842,22.0489,22.0701,23200.0
2005-08-08 14:25:00,31.22,31.25,31.18,31.22,42400.0,22.063,22.0842,22.0348,22.063,42400.0
2005-08-08 14:30:00,31.22,31.26,31.2,31.2,30200.0,22.063,22.0913,22.0489,22.0489,30200.0
2005-08-08 14:35:00,31.2,31.25,31.2,31.25,15800.0,22.0489,22.0842,22.0489,22.0842,15800.0
2005-08-08 14:40:00,31.25,31.25,31.14,31.14,37600.0,22.0842,22.0842,22.0065,22.0065,37600.0
2005-08-08 14:45:00,31.14,31.14,31.1,31.11,29600.0,22.0065,22.0065,21.9782,21.9853,29600.0
2005-08-08 14:50:00,31.11,31.14,31.11,31.12,39400.0,21.9853,22.0065,21.9853,21.9924,39400.0
2005-08-08 14:55:00,31.11,31.14,31.1,31.11,69000.0,21.9853,22.0065,21.9782,21.9853,69000.0
2005-08-08 15:00:00,31.1,31.11,31.03,31.03,47800.0,21.9782,21.9853,21.9288,21.9288,47800.0
2005-08-08 15:05:00,31.02,31.05,31.02,31.05,47800.0,21.9217,21.9429,21.9217,21.9429,47800.0
2005-08-08 15:10:00,31.05,31.08,31.03,31.05,69400.0,21.9429,21.9641,21.9288,21.9429,69400.0
2005-08-08 15:15:00,31.05,31.05,30.99,31.0,92200.0,21.9429,21.9429,21.9005,21.9076,92200.0
2005-08-08 15:20:00,31.0,31.02,30.98,30.98,60800.0,21.9076,21.9217,21.8934,21.8934,60800.0
2005-08-08 15:25:00,30.98,31.0,30.96,30.98,51400.0,21.8934,21.9076,21.8793,21.8934,51400.0
2005-08-08 15:30:00,30.98,31.05,30.98,31.04,63000.0,21.8934,21.9429,21.8934,21.9358,63000.0
2005-08-08 15:35:00,31.03,31.05,30.98,31.0,44200.0,21.9288,21.9429,21.8934,21.9076,44200.0
2005-08-08 15:40:00,31.0,31.02,30.97,30.98,35000.0,21.9076,21.9217,21.8864,21.8934,35000.0
2005-08-08 15:45:00,30.99,31.03,30.98,31.02,57400.0,21.9005,21.9288,21.8934,21.9217,57400.0
2005-08-08 15:50:00,31.02,31.02,30.97,30.98,46800.0,21.9217,21.9217,21.8864,21.8934,46800.0
2005-08-08 15:55:00,30.99,31.07,30.99,31.05,73400.0,21.9005,21.957,21.9005,21.9429,73400.0
2005-08-09 09:30:00,31.12,31.3,31.12,31.17,70400.0,21.9924,22.1196,21.9924,22.0277,70400.0
2005-08-09 09:35:00,31.16,31.18,30.93,30.96,24000.0,22.0206,22.0348,21.8581,21.8793,24000.0
2005-08-09 09:40:00,30.93,30.98,30.78,30.79,28000.0,21.8581,21.8934,21.7521,21.7591,28000.0
2005-08-09 09:45:00,30.79,30.97,30.73,30.9,80200.0,21.7591,21.8864,21.7167,21.8369,80200.0
2005-08-09 09:50:00,30.89,30.89,30.7,30.73,40400.0,21.8298,21.8298,21.6955,21.7167,40400.0
2005-08-09 09:55:00,30.75,30.83,30.75,30.81,36800.0,21.7309,21.7874,21.7309,21.7733,36800.0
2005-08-09 10:00:00,30.82,30.83,30.75,30.77,38000.0,21.7803,21.7874,21.7309,21.745,38000.0
2005-08-09 10:05:00,30.75,30.79,30.72,30.76,23200.0,21.7309,21.7591,21.7097,21.7379,23200.0
2005-08-09 10:10:00,30.78,30.78,30.71,30.74,35600.0,21.7521,21.7521,21.7026,21.7238,35600.0
2005-08-09 10:15:00,30.75,30.81,30.74,30.79,38600.0,21.7309,21.7733,21.7238,21.7591,38600.0
2005-08-09 10:20:00,30.8,30.82,30.78,30.8,40000.0,21.7662,21.7803,21.7521,21.7662,40000.0
2005-08-09 10:25:00,30.79,30.79,30.68,30.71,56000.0,21.7591,21.7591,21.6814,21.7026,56000.0
2005-08-09 10:30:00,30.73,30.83,30.73,30.83,43000.0,21.7167,21.7874,21.7167,21.7874,43000.0
2005-08-09 10:35:00,30.83,30.83,30.73,30.76,35400.0,21.7874,21.7874,21.7167,21.7379,35400.0
2005-08-09 10:40:00,30.75,30.77,30.72,30.74,36200.0,21.7309,21.745,21.7097,21.7238,36200.0
2005-08-09 10:45:00,30.74,30.83,30.73,30.81,42000.0,21.7238,21.7874,21.7167,21.7733,42000.0
2005-08-09 10:50:00,30.81,30.81,30.75,30.75,32200.0,21.7733,21.7733,21.7309,21.7309,32200.0
2005-08-09 10:55:00,30.75,30.79,30.73,30.79,27800.0,21.7309,21.7591,21.7167,21.7591,27800.0
2005-08-09 11:00:00,30.8,30.85,30.78,30.84,35000.0,21.7662,21.8015,21.7521,21.7945,35000.0
2005-08-09 11:05:00,30.84,30.85,30.81,30.85,31400.0,21.7945,21.8015,21.7733,21.8015,31400.0
2005-08-09 11:10:00,30.85,30.95,30.85,30.92,26000.0,21.8015,21.8722,21.8015,21.851,26000.0
2005-08-09 11:15:00,30.9,30.95,30.9,30.92,21400.0,21.8369,21.8722,21.8369,21.851,21400.0
2005-08-09 11:20:00,30.93,30.96,30.92,30.93,12400.0,21.8581,21.8793,21.851,21.8581,12400.0
2005-08-09 11:25:00,30.93,30.99,30.93,30.99,21400.0,21.8581,21.9005,21.8581,21.9005,21400.0
2005-08-09 11:30:00,30.99,31.06,30.99,31.04,31200.0,21.9005,21.95,21.9005,21.9358,31200.0
2005-08-09 11:35:00,31.04,31.13,31.04,31.13,25800.0,21.9358,21.9994,21.9358,21.9994,25800.0
2005-08-09 11:40:00,31.13,31.16,31.11,31.15,23000.0,21.9994,22.0206,21.9853,22.0136,23000.0
2005-08-09 11:45:00,31.16,31.17,31.04,31.07,23600.0,22.0206,22.0277,21.9358,21.957,23600.0
2005-08-09 11:50:00,31.07,31.08,31.0,31.0,17600.0,21.957,21.9641,21.9076,21.9076,17600.0
2005-08-09 11:55:00,31.0,31.06,30.97,30.97,18600.0,21.9076,21.95,21.8864,21.8864,18600.0
2005-08-09 12:00:00,30.97,31.0,30.97,31.0,13200.0,21.8864,21.9076,21.8864,21.9076,13200.0
2005-08-09 12:05:00,30.99,31.04,30.99,31.03,16200.0,21.9005,21.9358,21.9005,21.9288,16200.0
2005-08-09 12:10:00,31.04,31.05,31.01,31.02,15000.0,21.9358,21.9429,21.9146,21.9217,15000.0
2005-08-09 12:15:00,31.02,31.02,30.94,30.94,14200.0,21.9217,21.9217,21.8652,21.8652,14200.0
2005-08-09 12:20:00,30.94,30.97,30.92,30.97,16200.0,21.8652,21.8864,21.851,21.8864,16200.0
2005-08-09 12:25:00,30.97,31.02,30.95,30.99,23400.0,21.8864,21.9217,21.8722,21.9005,23400.0
2005-08-09 12:30:00,31.0,31.02,30.97,30.99,16400.0,21.9076,21.9217,21.8864,21.9005,16400.0
2005-08-09 12:35:00,30.99,30.99,30.96,30.98,12800.0,21.9005,21.9005,21.8793,21.8934,12800.0
2005-08-09 12:40:00,30.98,30.99,30.96,30.97,13200.0,21.8934,21.9005,21.8793,21.8864,13200.0
2005-08-09 12:45:00,30.97,30.97,30.93,30.95,11000.0,21.8864,21.8864,21.8581,21.8722,11000.0
2005-08-09 12:50:00,30.95,30.97,30.93,30.96,13000.0,21.8722,21.8864,21.8581,21.8793,13000.0
2005-08-09 12:55:00,30.95,30.97,30.92,30.92,20400.0,21.8722,21.8864,21.851,21.851,20400.0
2005-08-09 13:00:00,30.92,30.93,30.91,30.93,12000.0,21.851,21.8581,21.844,21.8581,12000.0
2005-08-09 13:05:00,30.93,30.93,30.91,30.91,17400.0,21.8581,21.8581,21.844,21.844,17400.0
2005-08-09 13:10:00,30.91,30.91,30.87,30.9,12600.0,21.844,21.844,21.8157,21.8369,12600.0
2005-08-09 13:15:00,30.9,30.9,30.87,30.88,11800.0,21.8369,21.8369,21.8157,21.8227,11800.0
2005-08-09 13:20:00,30.86,30.89,30.86,30.87,6800.0,21.8086,21.8298,21.8086,21.8157,6800.0
2005-08-09 13:25:00,30.87,30.89,30.86,30.87,14600.0,21.8157,21.8298,21.8086,21.8157,14600.0
2005-08-09 13:30:00,30.86,30.9,30.86,30.86,20400.0,21.8086,21.8369,21.8086,21.8086,20400.0
2005-08-09 13:35:00,30.87,30.88,30.87,30.87,14200.0,21.8157,21.8227,21.8157,21.8157,14200.0
2005-08-09 13:40:00,30.86,30.87,30.83,30.84,22600.0,21.8086,21.8157,21.7874,21.7945,22600.0
2005-08-09 13:45:00,30.84,30.84,30.79,30.79,27000.0,21.7945,21.7945,21.7591,21.7591,27000.0
2005-08-09 13:50:00,30.8,30.82,30.79,30.8,8400.0,21.7662,21.7803,21.7591,21.7662,8400.0
2005-08-09 13:55:00,30.8,30.82,30.79,30.82,23600.0,21.7662,21.7803,21.7591,21.7803,23600.0
2005-08-09 14:00:00,30.82,30.83,30.82,30.83,29400.0,21.7803,21.7874,21.7803,21.7874,29400.0
2005-08-09 14:05:00,30.82,30.83,30.8,30.81,16800.0,21.7803,21.7874,21.7662,21.7733,16800.0
2005-08-09 14:10:00,30.8,30.86,30.8,30.86,29400.0,21.7662,21.8086,21.7662,21.8086,29400.0
2005-08-09 14:15:00,30.86,30.93,30.86,30.93,28800.0,21.8086,21.8581,21.8086,21.8581,28800.0
2005-08-09 14:20:00,30.93,30.93,30.83,30.87,36000.0,21.8581,21.8581,21.7874,21.8157,36000.0
2005-08-09 14:25:00,30.88,30.93,30.85,30.88,44000.0,21.8227,21.8581,21.8015,21.8227,44000.0
2005-08-09 14:30:00,30.9,30.97,30.88,30.95,42400.0,21.8369,21.8864,21.8227,21.8722,42400.0
2005-08-09 14:35:00,30.95,30.95,30.85,30.85,37000.0,21.8722,21.8722,21.8015,21.8015,37000.0
2005-08-09 14:40:00,30.85,30.88,30.78,30.78,30000.0,21.8015,21.8227,21.7521,21.7521,30000.0
2005-08-09 14:45:00,30.78,30.83,30.77,30.82,26000.0,21.7521,21.7874,21.745,21.7803,26000.0
2005-08-09 14:50:00,30.82,30.86,30.81,30.86,15000.0,21.7803,21.8086,21.7733,21.8086,15000.0
2005-08-09 14:55:00,30.86,30.91,30.84,30.87,36400.0,21.8086,21.844,21.7945,21.8157,36400.0
2005-08-09 15:00:00,30.88,30.89,30.82,30.86,18000.0,21.8227,21.8298,21.7803,21.8086,18000.0
2005-08-09 15:05:00,30.86,30.9,30.86,30.89,15200.0,21.8086,21.8369,21.8086,21.8298,15200.0
2005-08-09 15:10:00,30.89,30.89,30.77,30.81,25400.0,21.8298,21.8298,21.745,21.7733,25400.0
2005-08-09 15:15:00,30.8,30.87,30.76,30.83,38200.0,21.7662,21.8157,21.7379,21.7874,38200.0
2005-08-09 15:20:00,30.82,30.86,30.82,30.82,34400.0,21.7803,21.8086,21.7803,21.7803,34400.0
2005-08-09 15:25:00,30.83,30.83,30.77,30.78,16800.0,21.7874,21.7874,21.745,21.7521,16800.0
2005-08-09 15:30:00,30.78,30.84,30.78,30.84,34800.0,21.7521,21.7945,21.7521,21.7945,34800.0
2005-08-09 15:35:00,30.84,30.84,30.81,30.84,30000.0,21.7945,21.7945,21.7733,21.7945,30000.0
2005-08-09 15:40:00,30.84,30.84,30.81,30.84,41000.0,21.7945,21.7945,21.7733,21.7945,41000.0
2005-08-09 15:45:00,30.83,30.85,30.81,30.85,71000.0,21.7874,21.8015,21.7733,21.8015,71000.0
2005-08-09 15:50:00,30.85,30.85,30.84,30.85,100400.0,21.8015,21.8015,21.7945,21.8015,100400.0
2005-08-09 15:55:00,30.85,30.92,30.84,30.87,163600.0,21.8015,21.851,21.7945,21.8157,163600.0
2005-08-10 09:30:00,31.35,31.36,31.29,31.31,82400.0,22.1549,22.162,22.1125,22.1266,82400.0
2005-08-10 09:35:00,31.32,31.36,31.3,31.35,86800.0,22.1337,22.162,22.1196,22.1549,86800.0
2005-08-10 09:40:00,31.35,31.35,31.23,31.25,78600.0,22.1549,22.1549,22.0701,22.0842,78600.0
2005-08-10 09:45:00,31.26,31.33,31.24,31.33,51600.0,22.0913,22.1408,22.0772,22.1408,51600.0
2005-08-10 09:50:00,31.33,31.35,31.27,31.31,37800.0,22.1408,22.1549,22.0984,22.1266,37800.0
2005-08-10 09:55:00,31.31,31.47,31.31,31.47,44600.0,22.1266,22.2397,22.1266,22.2397,44600.0
2005-08-10 10:00:00,31.47,31.53,31.41,31.53,58400.0,22.2397,22.2821,22.1973,22.2821,58400.0
2005-08-10 10:05:00,31.53,31.63,31.53,31.62,48000.0,22.2821,22.3528,22.2821,22.3457,48000.0
2005-08-10 10:10:00,31.64,31.64,31.51,31.59,63800.0,22.3598,22.3598,22.268,22.3245,63800.0
2005-08-10 10:15:00,31.56,31.58,31.55,31.55,29800.0,22.3033,22.3174,22.2962,22.2962,29800.0
2005-08-10 10:20:00,31.55,31.58,31.53,31.55,57400.0,22.2962,22.3174,22.2821,22.2962,57400.0
2005-08-10 10:25:00,31.57,31.57,31.39,31.4,73800.0,22.3104,22.3104,22.1832,22.1902,73800.0
2005-08-10 10:30:00,31.4,31.41,31.18,31.24,155000.0,22.1902,22.1973,22.0348,22.0772,155000.0
2005-08-10 10:35:00,31.24,31.37,31.13,31.34,96800.0,22.0772,22.169,21.9994,22.1478,96800.0
2005-08-10 10:40:00,31.36,31.43,31.35,31.42,56600.0,22.162,22.2114,22.1549,22.2044,56600.0
2005-08-10 10:45:00,31.43,31.5,31.4,31.48,65000.0,22.2114,22.2609,22.1902,22.2468,65000.0
2005-08-10 10:50:00,31.49,31.53,31.46,31.53,44400.0,22.2538,22.2821,22.2326,22.2821,44400.0
2005-08-10 10:55:00,31.54,31.55,31.47,31.53,43200.0,22.2892,22.2962,22.2397,22.2821,43200.0
2005-08-10 11:00:00,31.52,31.66,31.49,31.65,76600.0,22.275,22.374,22.2538,22.3669,76600.0
2005-08-10 11:05:00,31.66,31.66,31.6,31.65,88600.0,22.374,22.374,22.3316,22.3669,88600.0
2005-08-10 11:10:00,31.63,31.7,31.63,31.7,44800.0,22.3528,22.4022,22.3528,22.4022,44800.0
2005-08-10 11:15:00,31.7,31.7,31.59,31.63,52800.0,22.4022,22.4022,22.3245,22.3528,52800.0
2005-08-10 11:20:00,31.63,31.67,31.61,31.66,127200.0,22.3528,22.381,22.3386,22.374,127200.0
2005-08-10 11:25:00,31.66,31.66,31.64,31.65,31000.0,22.374,22.374,22.3598,22.3669,31000.0
2005-08-10 11:30:00,31.66,31.68,31.65,31.66,48000.0,22.374,22.3881,22.3669,22.374,48000.0
2005-08-10 11:35:00,31.66,31.68,31.64,31.65,51600.0,22.374,22.3881,22.3598,22.3669,51600.0
2005-08-10 11:40:00,31.65,31.7,31.64,31.64,35600.0,22.3669,22.4022,22.3598,22.3598,35600.0
2005-08-10 11:45:00,31.64,31.68,31.64,31.66,19600.0,22.3598,22.3881,22.3598,22.374,19600.0
2005-08-10 11:50:00,31.66,31.7,31.66,31.68,30000.0,22.374,22.4022,22.374,22.3881,30000.0
2005-08-10 11:55:00,31.68,31.68,31.65,31.68,56800.0,22.3881,22.3881,22.3669,22.3881,56800.0
2005-08-10 12:00:00,31.68,31.68,31.68,31.68,20200.0,22.3881,22.3881,22.3881,22.3881,20200.0
2005-08-10 12:05:00,31.68,31.75,31.67,31.75,41600.0,22.3881,22.4376,22.381,22.4376,41600.0
2005-08-10 12:10:00,31.75,31.8,31.74,31.78,33000.0,22.4376,22.4729,22.4305,22.4588,33000.0
2005-08-10 12:15:00,31.79,31.81,31.79,31.79,22400.0,22.4658,22.48,22.4658,22.4658,22400.0
2005-08-10 12:20:00,31.8,31.82,31.8,31.81,31400.0,22.4729,22.487,22.4729,22.48,31400.0
2005-08-10 12:25:00,31.81,31.84,31.81,31.84,19600.0,22.48,22.5012,22.48,22.5012,19600.0
2005-08-10 12:30:00,31.83,31.84,31.76,31.77,31600.0,22.4941,22.5012,22.4446,22.4517,31600.0
2005-08-10 12:35:00,31.78,31.8,31.68,31.74,46600.0,22.4588,22.4729,22.3881,22.4305,46600.0
2005-08-10 12:40:00,31.74,31.74,31.7,31.71,29400.0,22.4305,22.4305,22.4022,22.4093,29400.0
2005-08-10 12:45:00,31.7,31.71,31.67,31.68,47800.0,22.4022,22.4093,22.381,22.3881,47800.0
2005-08-10 12:50:00,31.67,31.71,31.67,31.68,50600.0,22.381,22.4093,22.381,22.3881,50600.0
2005-08-10 12:55:00,31.7,31.71,31.68,31.69,29800.0,22.4022,22.4093,22.3881,22.3952,29800.0
2005-08-10 13:00:00,31.7,31.7,31.68,31.7,18600.0,22.4022,22.4022,22.3881,22.4022,18600.0
2005-08-10 13:05:00,31.68,31.73,31.66,31.72,46200.0,22.3881,22.4234,22.374,22.4164,46200.0
2005-08-10 13:10:00,31.72,31.73,31.68,31.69,23200.0,22.4164,22.4234,22.3881,22.3952,23200.0
2005-08-10 13:15:00,31.7,31.74,31.68,31.74,61000.0,22.4022,22.4305,22.3881,22.4305,61000.0
2005-08-10 13:20:00,31.73,31.73,31.65,31.66,119200.0,22.4234,22.4234,22.3669,22.374,119200.0
2005-08-10 13:25:00,31.68,31.73,31.66,31.72,34000.0,22.3881,22.4234,22.374,22.4164,34000.0
2005-08-10 13:30:00,31.73,31.77,31.73,31.75,26600.0,22.4234,22.4517,22.4234,22.4376,26600.0
2005-08-10 13:35:00,31.76,31.85,31.75,31.85,32200.0,22.4446,22.5082,22.4376,22.5082,32200.0
2005-08-10 13:40:00,31.85,31.85,31.79,31.79,26000.0,22.5082,22.5082,22.4658,22.4658,26000.0
2005-08-10 13:45:00,31.81,31.83,31.75,31.77,24800.0,22.48,22.4941,22.4376,22.4517,24800.0
2005-08-10 13:50:00,31.78,31.78,31.75,31.76,20400.0,22.4588,22.4588,22.4376,22.4446,20400.0
2005-08-10 13:55:00,31.76,31.78,31.72,31.75,27400.0,22.4446,22.4588,22.4164,22.4376,27400.0
2005-08-10 14:00:00,31.75,31.76,31.7,31.74,64600.0,22.4376,22.4446,22.4022,22.4305,64600.0
2005-08-10 14:05:00,31.72,31.75,31.72,31.75,28400.0,22.4164,22.4376,22.4164,22.4376,28400.0
2005-08-10 14:10:00,31.75,31.75,31.66,31.72,61000.0,22.4376,22.4376,22.374,22.4164,61000.0
2005-08-10 14:15:00,31.7,31.78,31.68,31.76,46200.0,22.4022,22.4588,22.3881,22.4446,46200.0
2005-08-10 14:20:00,31.76,31.76,31.72,31.73,36600.0,22.4446,22.4446,22.4164,22.4234,36600.0
2005-08-10 14:25:00,31.72,31.75,31.69,31.75,31200.0,22.4164,22.4376,22.3952,22.4376,31200.0
2005-08-10 14:30:00,31.74,31.75,31.71,31.73,33400.0,22.4305,22.4376,22.4093,22.4234,33400.0
2005-08-10 14:35:00,31.73,31.76,31.71,31.76,45800.0,22.4234,22.4446,22.4093,22.4446,45800.0
2005-08-10 14:40:00,31.76,31.86,31.76,31.86,40800.0,22.4446,22.5153,22.4446,22.5153,40800.0
2005-08-10 14:45:00,31.86,31.86,31.84,31.84,22800.0,22.5153,22.5153,22.5012,22.5012,22800.0
2005-08-10 14:50:00,31.84,31.86,31.81,31.81,36000.0,22.5012,22.5153,22.48,22.48,36000.0
2005-08-10 14:55:00,31.81,31.81,31.73,31.77,46800.0,22.48,22.48,22.4234,22.4517,46800.0
2005-08-10 15:00:00,31.77,31.78,31.72,31.72,60800.0,22.4517,22.4588,22.4164,22.4164,60800.0
2005-08-10 15:05:00,31.71,31.71,31.6,31.6,76800.0,22.4093,22.4093,22.3316,22.3316,76800.0
2005-08-10 15:10:00,31.61,31.61,31.52,31.52,44200.0,22.3386,22.3386,22.275,22.275,44200.0
2005-08-10 15:15:00,31.52,31.59,31.52,31.56,54600.0,22.275,22.3245,22.275,22.3033,54600.0
2005-08-10 15:20:00,31.56,31.6,31.55,31.58,134800.0,22.3033,22.3316,22.2962,22.3174,134800.0
2005-08-10 15:25:00,31.59,31.63,31.57,31.59,61200.0,22.3245,22.3528,22.3104,22.3245,61200.0
2005-08-10 15:30:00,31.59,31.59,31.51,31.52,51200.0,22.3245,22.3245,22.268,22.275,51200.0
2005-08-10 15:35:00,31.53,31.54,31.5,31.5,84000.0,22.2821,22.2892,22.2609,22.2609,84000.0
2005-08-10 15:40:00,31.51,31.52,31.49,31.51,131000.0,22.268,22.275,22.2538,22.268,131000.0
2005-08-10 15:45:00,31.52,31.55,31.5,31.52,133000.0,22.275,22.2962,22.2609,22.275,133000.0
2005-08-10 15:50:00,31.52,31.56,31.52,31.55,106600.0,22.275,22.3033,22.275,22.2962,106600.0
2005-08-10 15:55:00,31.55,31.62,31.53,31.54,141800.0,22.2962,22.3457,22.2821,22.2892,141800.0
2005-08-11 09:35:00,31.58,31.75,31.57,31.75,91000.0,22.3174,22.4376,22.3104,22.4376,91000.0
2005-08-11 09:40:00,31.78,31.86,31.76,31.86,40000.0,22.4588,22.5153,22.4446,22.5153,40000.0
2005-08-11 09:45:00,31.86,31.87,31.82,31.85,97000.0,22.5153,22.5224,22.487,22.5082,97000.0
2005-08-11 09:50:00,31.85,31.88,31.84,31.86,52000.0,22.5082,22.5294,22.5012,22.5153,52000.0
2005-08-11 09:55:00,31.88,31.94,31.87,31.9,56600.0,22.5294,22.5718,22.5224,22.5436,56600.0
2005-08-11 10:00:00,31.9,31.93,31.89,31.9,48800.0,22.5436,22.5648,22.5365,22.5436,48800.0
2005-08-11 10:05:00,31.89,31.9,31.82,31.84,46600.0,22.5365,22.5436,22.487,22.5012,46600.0
2005-08-11 10:10:00,31.84,31.92,31.84,31.88,26600.0,22.5012,22.5577,22.5012,22.5294,26600.0
2005-08-11 10:15:00,31.88,31.95,31.88,31.94,32200.0,22.5294,22.5789,22.5294,22.5718,32200.0
2005-08-11 10:20:00,31.94,32.0,31.93,31.99,54000.0,22.5718,22.6142,22.5648,22.6072,54000.0
2005-08-11 10:25:00,31.98,32.0,31.96,31.96,35600.0,22.6001,22.6142,22.586,22.586,35600.0
2005-08-11 10:30:00,31.99,32.06,31.98,32.01,143800.0,22.6072,22.6566,22.6001,22.6213,143800.0
2005-08-11 10:35:00,32.02,32.05,31.8,31.83,112000.0,22.6284,22.6496,22.4729,22.4941,112000.0
2005-08-11 10:40:00,31.82,31.85,31.75,31.83,59600.0,22.487,22.5082,22.4376,22.4941,59600.0
2005-08-11 10:45:00,31.83,32.04,31.81,32.02,42400.0,22.4941,22.6425,22.48,22.6284,42400.0
2005-08-11 10:50:00,32.02,32.05,31.9,32.01,85400.0,22.6284,22.6496,22.5436,22.6213,85400.0
2005-08-11 10:55:00,32.01,32.06,32.01,32.02,33400.0,22.6213,22.6566,22.6213,22.6284,33400.0
2005-08-11 11:00:00,32.02,32.05,32.02,32.04,26000.0,22.6284,22.6496,22.6284,22.6425,26000.0
2005-08-11 11:05:00,32.04,32.04,31.98,32.0,71400.0,22.6425,22.6425,22.6001,22.6142,71400.0
2005-08-11 11:10:00,32.0,32.05,31.99,32.05,44600.0,22.6142,22.6496,22.6072,22.6496,44600.0
2005-08-11 11:15:00,32.06,32.06,32.02,32.05,29400.0,22.6566,22.6566,22.6284,22.6496,29400.0
2005-08-11 11:20:00,32.05,32.06,31.99,32.01,31600.0,22.6496,22.6566,22.6072,22.6213,31600.0
2005-08-11 11:25:00,32.01,32.04,32.0,32.0,65400.0,22.6213,22.6425,22.6142,22.6142,65400.0
2005-08-11 11:30:00,32.0,32.0,31.97,31.97,38400.0,22.6142,22.6142,22.593,22.593,38400.0
2005-08-11 11:35:00,31.97,31.98,31.96,31.97,43000.0,22.593,22.6001,22.586,22.593,43000.0
2005-08-11 11:40:00,31.97,32.04,31.97,32.04,42400.0,22.593,22.6425,22.593,22.6425,42400.0
2005-08-11 11:45:00,32.02,32.04,31.99,31.99,71400.0,22.6284,22.6425,22.6072,22.6072,71400.0
2005-08-11 11:50:00,31.98,32.01,31.93,31.95,54200.0,22.6001,22.6213,22.5648,22.5789,54200.0
2005-08-11 11:55:00,31.95,32.0,31.92,31.95,46800.0,22.5789,22.6142,22.5577,22.5789,46800.0
2005-08-11 12:00:00,31.95,31.96,31.91,31.93,73200.0,22.5789,22.586,22.5506,22.5648,73200.0
2005-08-11 12:05:00,31.94,31.95,31.88,31.94,37000.0,22.5718,22.5789,22.5294,22.5718,37000.0
2005-08-11 12:10:00,31.94,31.97,31.91,31.95,25800.0,22.5718,22.593,22.5506,22.5789,25800.0
2005-08-11 12:15:00,31.95,31.95,31.83,31.83,34800.0,22.5789,22.5789,22.4941,22.4941,34800.0
2005-08-11 12:20:00,31.83,31.9,31.83,31.9,57400.0,22.4941,22.5436,22.4941,22.5436,57400.0
2005-08-11 12:25:00,31.9,31.96,31.89,31.93,61400.0,22.5436,22.586,22.5365,22.5648,61400.0
2005-08-11 12:30:00,31.93,31.95,31.91,31.91,31400.0,22.5648,22.5789,22.5506,22.5506,31400.0
2005-08-11 12:35:00,31.91,31.93,31.91,31.92,30800.0,22.5506,22.5648,22.5506,22.5577,30800.0
2005-08-11 12:40:00,31.92,31.93,31.91,31.92,21200.0,22.5577,22.5648,22.5506,22.5577,21200.0
2005-08-11 12:45:00,31.91,31.91,31.89,31.91,20400.0,22.5506,22.5506,22.5365,22.5506,20400.0
2005-08-11 12:50:00,31.91,31.94,31.91,31.94,36600.0,22.5506,22.5718,22.5506,22.5718,36600.0
2005-08-11 12:55:00,31.93,31.95,31.9,31.9,9000.0,22.5648,22.5789,22.5436,22.5436,9000.0
2005-08-11 13:00:00,31.9,31.95,31.88,31.9,20600.0,22.5436,22.5789,22.5294,22.5436,20600.0
2005-08-11 13:05:00,31.88,31.91,31.87,31.9,15400.0,22.5294,22.5506,22.5224,22.5436,15400.0
2005-08-11 13:10:00,31.9,31.91,31.86,31.86,7400.0,22.5436,22.5506,22.5153,22.5153,7400.0
2005-08-11 13:15:00,31.87,31.87,31.84,31.84,13600.0,22.5224,22.5224,22.5012,22.5012,13600.0
2005-08-11 13:20:00,31.85,31.86,31.84,31.84,17600.0,22.5082,22.5153,22.5012,22.5012,17600.0
2005-08-11 13:25:00,31.85,31.87,31.84,31.86,18800.0,22.5082,22.5224,22.5012,22.5153,18800.0
2005-08-11 13:30:00,31.86,31.87,31.85,31.85,24000.0,22.5153,22.5224,22.5082,22.5082,24000.0
2005-08-11 13:35:00,31.86,31.87,31.84,31.86,14200.0,22.5153,22.5224,22.5012,22.5153,14200.0
2005-08-11 13:40:00,31.84,31.86,31.77,31.8,24400.0,22.5012,22.5153,22.4517,22.4729,24400.0
2005-08-11 13:45:00,31.81,31.82,31.78,31.81,15400.0,22.48,22.487,22.4588,22.48,15400.0
2005-08-11 13:50:00,31.79,31.81,31.78,31.81,9800.0,22.4658,22.48,22.4588,22.48,9800.0
2005-08-11 13:55:00,31.81,31.82,31.74,31.74,31200.0,22.48,22.487,22.4305,22.4305,31200.0
2005-08-11 14:00:00,31.76,31.78,31.7,31.72,34000.0,22.4446,22.4588,22.4022,22.4164,34000.0
2005-08-11 14:05:00,31.72,31.73,31.71,31.73,29400.0,22.4164,22.4234,22.4093,22.4234,29400.0
2005-08-11 14:10:00,31.73,31.73,31.67,31.68,30200.0,22.4234,22.4234,22.381,22.3881,30200.0
2005-08-11 14:15:00,31.68,31.7,31.59,31.59,31000.0,22.3881,22.4022,22.3245,22.3245,31000.0
2005-08-11 14:20:00,31.58,31.65,31.57,31.64,36200.0,22.3174,22.3669,22.3104,22.3598,36200.0
2005-08-11 14:25:00,31.65,31.68,31.64,31.67,10600.0,22.3669,22.3881,22.3598,22.381,10600.0
2005-08-11 14:30:00,31.68,31.76,31.68,31.76,40200.0,22.3881,22.4446,22.3881,22.4446,40200.0
2005-08-11 14:35:00,31.76,31.81,31.74,31.79,33000.0,22.4446,22.48,22.4305,22.4658,33000.0
2005-08-11 14:40:00,31.8,31.8,31.72,31.75,41600.0,22.4729,22.4729,22.4164,22.4376,41600.0
2005-08-11 14:45:00,31.77,31.77,31.7,31.72,48000.0,22.4517,22.4517,22.4022,22.4164,48000.0
2005-08-11 14:50:00,31.72,31.74,31.72,31.73,18600.0,22.4164,22.4305,22.4164,22.4234,18600.0
2005-08-11 14:55:00,31.73,31.74,31.61,31.66,66200.0,22.4234,22.4305,22.3386,22.374,66200.0
2005-08-11 15:00:00,31.66,31.75,31.66,31.75,33400.0,22.374,22.4376,22.374,22.4376,33400.0
2005-08-11 15:05:00,31.74,31.75,31.68,31.75,48400.0,22.4305,22.4376,22.3881,22.4376,48400.0
2005-08-11 15:10:00,31.74,31.9,31.74,31.89,39400.0,22.4305,22.5436,22.4305,22.5365,39400.0
2005-08-11 15:15:00,31.91,31.97,31.9,31.9,51000.0,22.5506,22.593,22.5436,22.5436,51000.0
2005-08-11 15:20:00,31.88,31.91,31.87,31.88,46800.0,22.5294,22.5506,22.5224,22.5294,46800.0
2005-08-11 15:25:00,31.89,31.91,31.88,31.9,41800.0,22.5365,22.5506,22.5294,22.5436,41800.0
2005-08-11 15:30:00,31.9,31.94,31.9,31.94,41200.0,22.5436,22.5718,22.5436,22.5718,41200.0
2005-08-11 15:35:00,31.95,31.98,31.95,31.96,48200.0,22.5789,22.6001,22.5789,22.586,48200.0
2005-08-11 15:40:00,31.97,31.99,31.97,31.98,32200.0,22.593,22.6072,22.593,22.6001,32200.0
2005-08-11 15:45:00,31.98,32.0,31.97,32.0,56200.0,22.6001,22.6142,22.593,22.6142,56200.0
2005-08-11 15:50:00,32.0,32.0,31.98,31.99,52200.0,22.6142,22.6142,22.6001,22.6072,52200.0
2005-08-11 15:55:00,31.99,32.02,31.99,32.02,57200.0,22.6072,22.6284,22.6072,22.6284,57200.0
2005-08-12 09:30:00,32.03,32.22,32.03,32.14,71800.0,22.6354,22.7697,22.6354,22.7132,71800.0
2005-08-12 09:35:00,32.15,32.17,31.98,31.98,73200.0,22.7203,22.7344,22.6001,22.6001,73200.0
2005-08-12 09:40:00,31.98,32.05,31.95,31.95,48800.0,22.6001,22.6496,22.5789,22.5789,48800.0
2005-08-12 09:45:00,31.96,31.98,31.77,31.79,70400.0,22.586,22.6001,22.4517,22.4658,70400.0
2005-08-12 09:50:00,31.8,31.85,31.79,31.85,68600.0,22.4729,22.5082,22.4658,22.5082,68600.0
2005-08-12 09:55:00,31.84,32.0,31.84,32.0,58000.0,22.5012,22.6142,22.5012,22.6142,58000.0
2005-08-12 10:00:00,32.05,32.12,32.02,32.04,42000.0,22.6496,22.6991,22.6284,22.6425,42000.0
2005-08-12 10:05:00,32.0,32.01,31.91,32.0,48000.0,22.6142,22.6213,22.5506,22.6142,48000.0
2005-08-12 10:10:00,32.0,32.08,32.0,32.06,53600.0,22.6142,22.6708,22.6142,22.6566,53600.0
2005-08-12 10:15:00,32.06,32.1,32.05,32.1,20400.0,22.6566,22.6849,22.6496,22.6849,20400.0
2005-08-12 10:20:00,32.07,32.08,32.04,32.08,66000.0,22.6637,22.6708,22.6425,22.6708,66000.0
2005-08-12 10:25:00,32.1,32.16,32.07,32.14,29400.0,22.6849,22.7273,22.6637,22.7132,29400.0
2005-08-12 10:30:00,32.14,32.15,32.08,32.09,92400.0,22.7132,22.7203,22.6708,22.6779,92400.0
2005-08-12 10:35:00,32.08,32.09,32.05,32.06,33800.0,22.6708,22.6779,22.6496,22.6566,33800.0
2005-08-12 10:40:00,32.06,32.07,32.0,32.0,81800.0,22.6566,22.6637,22.6142,22.6142,81800.0
2005-08-12 10:45:00,32.01,32.01,31.99,31.99,53200.0,22.6213,22.6213,22.6072,22.6072,53200.0
2005-08-12 10:50:00,31.99,32.01,31.97,31.99,29400.0,22.6072,22.6213,22.593,22.6072,29400.0
2005-08-12 10:55:00,31.99,32.04,31.99,32.01,31000.0,22.6072,22.6425,22.6072,22.6213,31000.0
2005-08-12 11:00:00,32.0,32.06,32.0,32.06,56400.0,22.6142,22.6566,22.6142,22.6566,56400.0
2005-08-12 11:05:00,32.07,32.09,32.06,32.06,44800.0,22.6637,22.6779,22.6566,22.6566,44800.0
2005-08-12 11:10:00,32.02,32.04,31.95,31.95,49600.0,22.6284,22.6425,22.5789,22.5789,49600.0
2005-08-12 11:15:00,31.93,31.93,31.83,31.88,44200.0,22.5648,22.5648,22.4941,22.5294,44200.0
2005-08-12 11:20:00,31.89,31.89,31.8,31.8,31200.0,22.5365,22.5365,22.4729,22.4729,31200.0
2005-08-12 11:25:00,31.8,31.92,31.8,31.88,41800.0,22.4729,22.5577,22.4729,22.5294,41800.0
2005-08-12 11:30:00,31.88,31.93,31.86,31.92,35400.0,22.5294,22.5648,22.5153,22.5577,35400.0
2005-08-12 11:35:00,31.93,31.93,31.88,31.91,31200.0,22.5648,22.5648,22.5294,22.5506,31200.0
2005-08-12 11:40:00,31.91,31.94,31.89,31.91,28000.0,22.5506,22.5718,22.5365,22.5506,28000.0
2005-08-12 11:45:00,31.91,31.96,31.85,31.95,36800.0,22.5506,22.586,22.5082,22.5789,36800.0
2005-08-12 11:50:00,31.95,31.96,31.84,31.89,37600.0,22.5789,22.586,22.5012,22.5365,37600.0
2005-08-12 11:55:00,31.91,31.95,31.85,31.91,25600.0,22.5506,22.5789,22.5082,22.5506,25600.0
2005-08-12 12:00:00,31.93,31.93,31.88,31.89,22400.0,22.5648,22.5648,22.5294,22.5365,22400.0
2005-08-12 12:05:00,31.88,31.89,31.85,31.85,24400.0,22.5294,22.5365,22.5082,22.5082,24400.0
2005-08-12 12:10:00,31.84,31.92,31.84,31.9,24600.0,22.5012,22.5577,22.5012,22.5436,24600.0
2005-08-12 12:15:00,31.89,31.89,31.84,31.88,15600.0,22.5365,22.5365,22.5012,22.5294,15600.0
2005-08-12 12:20:00,31.86,31.88,31.85,31.85,14600.0,22.5153,22.5294,22.5082,22.5082,14600.0
2005-08-12 12:25:00,31.85,31.85,31.81,31.81,24200.0,22.5082,22.5082,22.48,22.48,24200.0
2005-08-12 12:30:00,31.81,31.89,31.81,31.89,16000.0,22.48,22.5365,22.48,22.5365,16000.0
2005-08-12 12:35:00,31.88,31.89,31.85,31.86,12400.0,22.5294,22.5365,22.5082,22.5153,12400.0
2005-08-12 12:40:00,31.85,31.85,31.81,31.84,20800.0,22.5082,22.5082,22.48,22.5012,20800.0
2005-08-12 12:45:00,31.85,31.85,31.79,31.79,22200.0,22.5082,22.5082,22.4658,22.4658,22200.0
2005-08-12 12:50:00,31.78,31.78,31.74,31.75,17800.0,22.4588,22.4588,22.4305,22.4376,17800.0
2005-08-12 12:55:00,31.76,31.79,31.75,31.78,7000.0,22.4446,22.4658,22.4376,22.4588,7000.0
2005-08-12 13:00:00,31.78,31.81,31.78,31.79,11600.0,22.4588,22.48,22.4588,22.4658,11600.0
2005-08-12 13:05:00,31.79,31.8,31.77,31.79,14200.0,22.4658,22.4729,22.4517,22.4658,14200.0
2005-08-12 13:10:00,31.79,31.8,31.78,31.8,10200.0,22.4658,22.4729,22.4588,22.4729,10200.0
2005-08-12 13:15:00,31.79,31.83,31.78,31.78,19400.0,22.4658,22.4941,22.4588,22.4588,19400.0
2005-08-12 13:20:00,31.79,31.81,31.78,31.81,10600.0,22.4658,22.48,22.4588,22.48,10600.0
2005-08-12 13:25:00,31.79,31.82,31.79,31.8,14000.0,22.4658,22.487,22.4658,22.4729,14000.0
2005-08-12 13:30:00,31.81,31.81,31.79,31.8,15400.0,22.48,22.48,22.4658,22.4729,15400.0
2005-08-12 13:35:00,31.82,31.88,31.81,31.87,29000.0,22.487,22.5294,22.48,22.5224,29000.0
2005-08-12 13:40:00,31.87,31.88,31.86,31.88,18200.0,22.5224,22.5294,22.5153,22.5294,18200.0
2005-08-12 13:45:00,31.88,31.92,31.86,31.9,12000.0,22.5294,22.5577,22.5153,22.5436,12000.0
2005-08-12 13:50:00,31.9,31.91,31.89,31.91,9800.0,22.5436,22.5506,22.5365,22.5506,9800.0
2005-08-12 13:55:00,31.9,31.91,31.89,31.89,8600.0,22.5436,22.5506,22.5365,22.5365,8600.0
2005-08-12 14:00:00,31.9,31.97,31.89,31.96,22600.0,22.5436,22.593,22.5365,22.586,22600.0
2005-08-12 14:05:00,31.95,31.95,31.9,31.92,22000.0,22.5789,22.5789,22.5436,22.5577,22000.0
2005-08-12 14:10:00,31.91,31.92,31.85,31.85,16600.0,22.5506,22.5577,22.5082,22.5082,16600.0
2005-08-12 14:15:00,31.85,31.88,31.85,31.86,13800.0,22.5082,22.5294,22.5082,22.5153,13800.0
2005-08-12 14:20:00,31.88,31.92,31.88,31.9,17200.0,22.5294,22.5577,22.5294,22.5436,17200.0
2005-08-12 14:25:00,31.91,31.93,31.89,31.89,104600.0,22.5506,22.5648,22.5365,22.5365,104600.0
2005-08-12 14:30:00,31.89,31.9,31.88,31.9,72800.0,22.5365,22.5436,22.5294,22.5436,72800.0
2005-08-12 14:35:00,31.9,31.93,31.89,31.9,62200.0,22.5436,22.5648,22.5365,22.5436,62200.0
2005-08-12 14:40:00,31.91,31.91,31.86,31.86,28600.0,22.5506,22.5506,22.5153,22.5153,28600.0
2005-08-12 14:45:00,31.88,31.89,31.85,31.85,18800.0,22.5294,22.5365,22.5082,22.5082,18800.0
2005-08-12 14:50:00,31.86,31.88,31.81,31.86,31200.0,22.5153,22.5294,22.48,22.5153,31200.0
2005-08-12 14:55:00,31.87,31.9,31.87,31.89,16200.0,22.5224,22.5436,22.5224,22.5365,16200.0
2005-08-12 15:00:00,31.89,31.89,31.86,31.86,34400.0,22.5365,22.5365,22.5153,22.5153,34400.0
2005-08-12 15:05:00,31.88,31.89,31.85,31.87,39600.0,22.5294,22.5365,22.5082,22.5224,39600.0
2005-08-12 15:10:00,31.88,31.89,31.86,31.88,41600.0,22.5294,22.5365,22.5153,22.5294,41600.0
2005-08-12 15:15:00,31.88,31.89,31.88,31.88,29600.0,22.5294,22.5365,22.5294,22.5294,29600.0
2005-08-12 15:20:00,31.88,31.96,31.88,31.96,34600.0,22.5294,22.586,22.5294,22.586,34600.0
2005-08-12 15:25:00,31.96,31.96,31.92,31.95,83600.0,22.586,22.586,22.5577,22.5789,83600.0
2005-08-12 15:30:00,31.95,32.05,31.93,31.93,41200.0,22.5789,22.6496,22.5648,22.5648,41200.0
2005-08-12 15:35:00,31.93,31.98,31.93,31.97,32200.0,22.5648,22.6001,22.5648,22.593,32200.0
2005-08-12 15:40:00,31.97,31.97,31.89,31.89,29200.0,22.593,22.593,22.5365,22.5365,29200.0
2005-08-12 15:45:00,31.88,31.9,31.87,31.87,53000.0,22.5294,22.5436,22.5224,22.5224,53000.0
2005-08-12 15:50:00,31.87,31.92,31.86,31.86,43200.0,22.5224,22.5577,22.5153,22.5153,43200.0
2005-08-12 15:55:00,31.86,31.89,31.82,31.88,104000.0,22.5153,22.5365,22.487,22.5294,104000.0
2005-08-15 09:30:00,32.3,32.3,31.6,31.72,64800.0,22.8263,22.8263,22.3316,22.4164,64800.0
2005-08-15 09:35:00,31.74,31.83,31.73,31.78,51200.0,22.4305,22.4941,22.4234,22.4588,51200.0
2005-08-15 09:40:00,31.79,31.81,31.64,31.7,39600.0,22.4658,22.48,22.3598,22.4022,39600.0
2005-08-15 09:45:00,31.72,31.76,31.7,31.71,34000.0,22.4164,22.4446,22.4022,22.4093,34000.0
2005-08-15 09:50:00,31.73,31.79,31.73,31.77,33600.0,22.4234,22.4658,22.4234,22.4517,33600.0
2005-08-15 09:55:00,31.77,31.77,31.73,31.74,43200.0,22.4517,22.4517,22.4234,22.4305,43200.0
2005-08-15 10:00:00,31.74,31.82,31.74,31.8,30000.0,22.4305,22.487,22.4305,22.4729,30000.0
2005-08-15 10:05:00,31.81,31.88,31.81,31.83,31200.0,22.48,22.5294,22.48,22.4941,31200.0
2005-08-15 10:10:00,31.84,31.88,31.82,31.83,28800.0,22.5012,22.5294,22.487,22.4941,28800.0
2005-08-15 10:15:00,31.82,31.91,31.82,31.9,24200.0,22.487,22.5506,22.487,22.5436,24200.0
2005-08-15 10:20:00,31.89,31.91,31.8,31.8,24000.0,22.5365,22.5506,22.4729,22.4729,24000.0
2005-08-15 10:25:00,31.8,31.85,31.78,31.78,45600.0,22.4729,22.5082,22.4588,22.4588,45600.0
2005-08-15 10:30:00,31.78,31.81,31.75,31.81,20400.0,22.4588,22.48,22.4376,22.48,20400.0
2005-08-15 10:35:00,31.81,31.82,31.78,31.79,27000.0,22.48,22.487,22.4588,22.4658,27000.0
2005-08-15 10:40:00,31.81,31.81,31.74,31.81,40200.0,22.48,22.48,22.4305,22.48,40200.0
2005-08-15 10:45:00,31.81,31.86,31.8,31.83,35600.0,22.48,22.5153,22.4729,22.4941,35600.0
2005-08-15 10:50:00,31.83,31.85,31.81,31.83,15800.0,22.4941,22.5082,22.48,22.4941,15800.0
2005-08-15 10:55:00,31.83,31.83,31.74,31.76,20800.0,22.4941,22.4941,22.4305,22.4446,20800.0
2005-08-15 11:00:00,31.79,31.8,31.75,31.76,27600.0,22.4658,22.4729,22.4376,22.4446,27600.0
2005-08-15 11:05:00,31.77,31.77,31.75,31.75,28200.0,22.4517,22.4517,22.4376,22.4376,28200.0
2005-08-15 11:10:00,31.75,31.75,31.68,31.68,29600.0,22.4376,22.4376,22.3881,22.3881,29600.0
2005-08-15 11:15:00,31.68,31.7,31.68,31.7,21200.0,22.3881,22.4022,22.3881,22.4022,21200.0
2005-08-15 11:20:00,31.7,31.71,31.68,31.7,30200.0,22.4022,22.4093,22.3881,22.4022,30200.0
2005-08-15 11:25:00,31.68,31.68,31.67,31.67,26400.0,22.3881,22.3881,22.381,22.381,26400.0
2005-08-15 11:30:00,31.67,31.71,31.67,31.68,84200.0,22.381,22.4093,22.381,22.3881,84200.0
2005-08-15 11:35:00,31.68,31.72,31.67,31.7,13200.0,22.3881,22.4164,22.381,22.4022,13200.0
2005-08-15 11:40:00,31.71,31.71,31.64,31.68,21000.0,22.4093,22.4093,22.3598,22.3881,21000.0
2005-08-15 11:45:00,31.7,31.74,31.7,31.72,7600.0,22.4022,22.4305,22.4022,22.4164,7600.0
2005-08-15 11:50:00,31.72,31.72,31.66,31.67,17000.0,22.4164,22.4164,22.374,22.381,17000.0
2005-08-15 11:55:00,31.68,31.72,31.68,31.71,12400.0,22.3881,22.4164,22.3881,22.4093,12400.0
2005-08-15 12:00:00,31.71,31.74,31.7,31.74,18600.0,22.4093,22.4305,22.4022,22.4305,18600.0
2005-08-15 12:05:00,31.75,31.75,31.68,31.69,11600.0,22.4376,22.4376,22.3881,22.3952,11600.0
2005-08-15 12:10:00,31.7,31.73,31.68,31.71,9600.0,22.4022,22.4234,22.3881,22.4093,9600.0
2005-08-15 12:15:00,31.72,31.75,31.66,31.66,27400.0,22.4164,22.4376,22.374,22.374,27400.0
2005-08-15 12:20:00,31.67,31.67,31.6,31.61,43800.0,22.381,22.381,22.3316,22.3386,43800.0
2005-08-15 12:25:00,31.61,31.61,31.5,31.52,26000.0,22.3386,22.3386,22.2609,22.275,26000.0
2005-08-15 12:30:00,31.52,31.58,31.52,31.55,25200.0,22.275,22.3174,22.275,22.2962,25200.0
2005-08-15 12:35:00,31.55,31.55,31.44,31.45,50200.0,22.2962,22.2962,22.2185,22.2256,50200.0
2005-08-15 12:40:00,31.45,31.49,31.43,31.49,35200.0,22.2256,22.2538,22.2114,22.2538,35200.0
2005-08-15 12:45:00,31.48,31.5,31.47,31.48,38800.0,22.2468,22.2609,22.2397,22.2468,38800.0
2005-08-15 12:50:00,31.48,31.5,31.47,31.49,29800.0,22.2468,22.2609,22.2397,22.2538,29800.0
2005-08-15 12:55:00,31.5,31.5,31.48,31.48,22400.0,22.2609,22.2609,22.2468,22.2468,22400.0
2005-08-15 13:00:00,31.49,31.51,31.49,31.5,28800.0,22.2538,22.268,22.2538,22.2609,28800.0
2005-08-15 13:05:00,31.5,31.5,31.46,31.49,35800.0,22.2609,22.2609,22.2326,22.2538,35800.0
2005-08-15 13:10:00,31.49,31.49,31.47,31.48,29800.0,22.2538,22.2538,22.2397,22.2468,29800.0
2005-08-15 13:15:00,31.48,31.49,31.47,31.48,30200.0,22.2468,22.2538,22.2397,22.2468,30200.0
2005-08-15 13:20:00,31.48,31.48,31.43,31.48,111800.0,22.2468,22.2468,22.2114,22.2468,111800.0
2005-08-15 13:25:00,31.48,31.52,31.47,31.51,37800.0,22.2468,22.275,22.2397,22.268,37800.0
2005-08-15 13:30:00,31.51,31.57,31.51,31.57,40200.0,22.268,22.3104,22.268,22.3104,40200.0
2005-08-15 13:35:00,31.57,31.61,31.55,31.56,50400.0,22.3104,22.3386,22.2962,22.3033,50400.0
2005-08-15 13:40:00,31.54,31.55,31.53,31.54,43800.0,22.2892,22.2962,22.2821,22.2892,43800.0
2005-08-15 13:45:00,31.54,31.54,31.51,31.52,29800.0,22.2892,22.2892,22.268,22.275,29800.0
2005-08-15 13:50:00,31.52,31.52,31.45,31.47,38800.0,22.275,22.275,22.2256,22.2397,38800.0
2005-08-15 13:55:00,31.46,31.47,31.44,31.47,29200.0,22.2326,22.2397,22.2185,22.2397,29200.0
2005-08-15 14:00:00,31.47,31.5,31.46,31.5,53000.0,22.2397,22.2609,22.2326,22.2609,53000.0
2005-08-15 14:05:00,31.5,31.5,31.39,31.39,32000.0,22.2609,22.2609,22.1832,22.1832,32000.0
2005-08-15 14:10:00,31.4,31.4,31.33,31.33,47200.0,22.1902,22.1902,22.1408,22.1408,47200.0
2005-08-15 14:15:00,31.34,31.43,31.33,31.42,46400.0,22.1478,22.2114,22.1408,22.2044,46400.0
2005-08-15 14:20:00,31.43,31.52,31.43,31.49,45600.0,22.2114,22.275,22.2114,22.2538,45600.0
2005-08-15 14:25:00,31.49,31.56,31.48,31.5,34800.0,22.2538,22.3033,22.2468,22.2609,34800.0
2005-08-15 14:30:00,31.51,31.52,31.41,31.42,23400.0,22.268,22.275,22.1973,22.2044,23400.0
2005-08-15 14:35:00,31.43,31.51,31.43,31.51,22600.0,22.2114,22.268,22.2114,22.268,22600.0
2005-08-15 14:40:00,31.5,31.5,31.45,31.48,17800.0,22.2609,22.2609,22.2256,22.2468,17800.0
2005-08-15 14:45:00,31.47,31.49,31.46,31.49,15200.0,22.2397,22.2538,22.2326,22.2538,15200.0
2005-08-15 14:50:00,31.49,31.52,31.49,31.5,84400.0,22.2538,22.275,22.2538,22.2609,84400.0
2005-08-15 14:55:00,31.5,31.52,31.5,31.51,21400.0,22.2609,22.275,22.2609,22.268,21400.0
2005-08-15 15:00:00,31.52,31.52,31.48,31.49,31400.0,22.275,22.275,22.2468,22.2538,31400.0
2005-08-15 15:05:00,31.49,31.5,31.46,31.47,19800.0,22.2538,22.2609,22.2326,22.2397,19800.0
2005-08-15 15:10:00,31.47,31.48,31.45,31.45,19600.0,22.2397,22.2468,22.2256,22.2256,19600.0
2005-08-15 15:15:00,31.45,31.46,31.41,31.44,31400.0,22.2256,22.2326,22.1973,22.2185,31400.0
2005-08-15 15:20:00,31.44,31.49,31.44,31.49,23600.0,22.2185,22.2538,22.2185,22.2538,23600.0
2005-08-15 15:25:00,31.48,31.48,31.47,31.47,15800.0,22.2468,22.2468,22.2397,22.2397,15800.0
2005-08-15 15:30:00,31.48,31.48,31.47,31.47,32800.0,22.2468,22.2468,22.2397,22.2397,32800.0
2005-08-15 15:35:00,31.46,31.46,31.44,31.44,28800.0,22.2326,22.2326,22.2185,22.2185,28800.0
2005-08-15 15:40:00,31.44,31.48,31.44,31.48,28800.0,22.2185,22.2468,22.2185,22.2468,28800.0
2005-08-15 15:45:00,31.48,31.48,31.46,31.46,32200.0,22.2468,22.2468,22.2326,22.2326,32200.0
2005-08-15 15:50:00,31.46,31.46,31.43,31.45,61000.0,22.2326,22.2326,22.2114,22.2256,61000.0
2005-08-15 15:55:00,31.45,31.47,31.42,31.47,68600.0,22.2256,22.2397,22.2044,22.2397,68600.0
2005-08-16 09:30:00,31.25,31.38,31.25,31.31,85600.0,22.0842,22.1761,22.0842,22.1266,85600.0
2005-08-16 09:35:00,31.31,31.34,31.21,31.21,26600.0,22.1266,22.1478,22.056,22.056,26600.0
2005-08-16 09:40:00,31.22,31.22,31.07,31.07,65200.0,22.063,22.063,21.957,21.957,65200.0
2005-08-16 09:45:00,31.07,31.08,31.05,31.06,78200.0,21.957,21.9641,21.9429,21.95,78200.0
2005-08-16 09:50:00,31.07,31.07,31.05,31.07,58600.0,21.957,21.957,21.9429,21.957,58600.0
2005-08-16 09:55:00,31.06,31.09,31.06,31.08,49400.0,21.95,21.9712,21.95,21.9641,49400.0
2005-08-16 10:00:00,31.09,31.18,31.09,31.18,55200.0,21.9712,22.0348,21.9712,22.0348,55200.0
2005-08-16 10:05:00,31.18,31.46,31.18,31.46,66600.0,22.0348,22.2326,22.0348,22.2326,66600.0
2005-08-16 10:10:00,31.43,31.52,31.43,31.52,56600.0,22.2114,22.275,22.2114,22.275,56600.0
2005-08-16 10:15:00,31.53,31.59,31.53,31.59,60600.0,22.2821,22.3245,22.2821,22.3245,60600.0
2005-08-16 10:20:00,31.58,31.59,31.48,31.52,69000.0,22.3174,22.3245,22.2468,22.275,69000.0
2005-08-16 10:25:00,31.51,31.54,31.47,31.47,53000.0,22.268,22.2892,22.2397,22.2397,53000.0
2005-08-16 10:30:00,31.45,31.45,31.35,31.38,47600.0,22.2256,22.2256,22.1549,22.1761,47600.0
2005-08-16 10:35:00,31.38,31.4,31.34,31.36,25800.0,22.1761,22.1902,22.1478,22.162,25800.0
2005-08-16 10:40:00,31.35,31.36,31.23,31.24,27800.0,22.1549,22.162,22.0701,22.0772,27800.0
2005-08-16 10:45:00,31.24,31.25,31.11,31.13,58400.0,22.0772,22.0842,21.9853,21.9994,58400.0
2005-08-16 10:50:00,31.14,31.28,31.13,31.22,61800.0,22.0065,22.1054,21.9994,22.063,61800.0
2005-08-16 10:55:00,31.22,31.26,31.16,31.24,38000.0,22.063,22.0913,22.0206,22.0772,38000.0
2005-08-16 11:00:00,31.25,31.25,31.2,31.24,20200.0,22.0842,22.0842,22.0489,22.0772,20200.0
2005-08-16 11:05:00,31.25,31.28,31.25,31.27,19600.0,22.0842,22.1054,22.0842,22.0984,19600.0
2005-08-16 11:10:00,31.27,31.28,31.23,31.25,21600.0,22.0984,22.1054,22.0701,22.0842,21600.0
2005-08-16 11:15:00,31.25,31.25,31.13,31.16,30200.0,22.0842,22.0842,21.9994,22.0206,30200.0
2005-08-16 11:20:00,31.16,31.17,31.12,31.15,26800.0,22.0206,22.0277,21.9924,22.0136,26800.0
2005-08-16 11:25:00,31.14,31.14,31.1,31.1,27400.0,22.0065,22.0065,21.9782,21.9782,27400.0
2005-08-16 11:30:00,31.1,31.11,31.07,31.11,35600.0,21.9782,21.9853,21.957,21.9853,35600.0
2005-08-16 11:35:00,31.11,31.16,31.11,31.14,15400.0,21.9853,22.0206,21.9853,22.0065,15400.0
2005-08-16 11:40:00,31.14,31.14,31.1,31.1,9800.0,22.0065,22.0065,21.9782,21.9782,9800.0
2005-08-16 11:45:00,31.1,31.11,31.09,31.09,23600.0,21.9782,21.9853,21.9712,21.9712,23600.0
2005-08-16 11:50:00,31.09,31.09,31.04,31.04,19800.0,21.9712,21.9712,21.9358,21.9358,19800.0
2005-08-16 11:55:00,31.04,31.05,31.03,31.05,23800.0,21.9358,21.9429,21.9288,21.9429,23800.0
2005-08-16 12:00:00,31.06,31.06,30.99,30.99,34800.0,21.95,21.95,21.9005,21.9005,34800.0
2005-08-16 12:05:00,30.98,30.99,30.91,30.96,37200.0,21.8934,21.9005,21.844,21.8793,37200.0
2005-08-16 12:10:00,30.96,30.97,30.84,30.89,42800.0,21.8793,21.8864,21.7945,21.8298,42800.0
2005-08-16 12:15:00,30.88,30.89,30.86,30.87,37400.0,21.8227,21.8298,21.8086,21.8157,37400.0
2005-08-16 12:20:00,30.88,30.95,30.87,30.95,46400.0,21.8227,21.8722,21.8157,21.8722,46400.0
2005-08-16 12:25:00,30.95,31.0,30.94,30.98,24000.0,21.8722,21.9076,21.8652,21.8934,24000.0
2005-08-16 12:30:00,30.98,31.06,30.98,31.06,23800.0,21.8934,21.95,21.8934,21.95,23800.0
2005-08-16 12:35:00,31.07,31.1,31.05,31.08,19000.0,21.957,21.9782,21.9429,21.9641,19000.0
2005-08-16 12:40:00,31.09,31.09,31.02,31.03,26600.0,21.9712,21.9712,21.9217,21.9288,26600.0
2005-08-16 12:45:00,31.03,31.1,30.97,31.01,37200.0,21.9288,21.9782,21.8864,21.9146,37200.0
2005-08-16 12:50:00,31.02,31.03,31.0,31.0,10600.0,21.9217,21.9288,21.9076,21.9076,10600.0
2005-08-16 12:55:00,31.01,31.03,31.0,31.03,8600.0,21.9146,21.9288,21.9076,21.9288,8600.0
2005-08-16 13:00:00,31.03,31.04,31.01,31.03,7600.0,21.9288,21.9358,21.9146,21.9288,7600.0
2005-08-16 13:05:00,31.03,31.08,31.03,31.07,34400.0,21.9288,21.9641,21.9288,21.957,34400.0
2005-08-16 13:10:00,31.08,31.15,31.07,31.13,48600.0,21.9641,22.0136,21.957,21.9994,48600.0
2005-08-16 13:15:00,31.13,31.14,31.11,31.11,19800.0,21.9994,22.0065,21.9853,21.9853,19800.0
2005-08-16 13:20:00,31.11,31.11,31.07,31.09,22800.0,21.9853,21.9853,21.957,21.9712,22800.0
2005-08-16 13:25:00,31.08,31.1,30.98,30.98,22400.0,21.9641,21.9782,21.8934,21.8934,22400.0
2005-08-16 13:30:00,30.98,31.04,30.98,31.04,25400.0,21.8934,21.9358,21.8934,21.9358,25400.0
2005-08-16 13:35:00,31.03,31.03,30.99,30.99,15200.0,21.9288,21.9288,21.9005,21.9005,15200.0
2005-08-16 13:40:00,31.0,31.0,30.93,30.94,20000.0,21.9076,21.9076,21.8581,21.8652,20000.0
2005-08-16 13:45:00,30.95,31.01,30.94,31.0,20000.0,21.8722,21.9146,21.8652,21.9076,20000.0
2005-08-16 13:50:00,31.01,31.03,30.98,31.01,18400.0,21.9146,21.9288,21.8934,21.9146,18400.0
2005-08-16 13:55:00,31.02,31.02,30.91,30.91,20400.0,21.9217,21.9217,21.844,21.844,20400.0
2005-08-16 14:00:00,30.92,30.97,30.91,30.97,14800.0,21.851,21.8864,21.844,21.8864,14800.0
2005-08-16 14:05:00,30.97,30.98,30.91,30.91,13400.0,21.8864,21.8934,21.844,21.844,13400.0
2005-08-16 14:10:00,30.9,30.91,30.88,30.89,33600.0,21.8369,21.844,21.8227,21.8298,33600.0
2005-08-16 14:15:00,30.89,30.91,30.89,30.91,57000.0,21.8298,21.844,21.8298,21.844,57000.0
2005-08-16 14:20:00,30.91,30.91,30.86,30.88,52400.0,21.844,21.844,21.8086,21.8227,52400.0
2005-08-16 14:25:00,30.88,30.89,30.86,30.88,17600.0,21.8227,21.8298,21.8086,21.8227,17600.0
2005-08-16 14:30:00,30.87,30.96,30.87,30.93,28200.0,21.8157,21.8793,21.8157,21.8581,28200.0
2005-08-16 14:35:00,30.93,30.96,30.93,30.96,26200.0,21.8581,21.8793,21.8581,21.8793,26200.0
2005-08-16 14:40:00,30.96,30.97,30.94,30.97,17400.0,21.8793,21.8864,21.8652,21.8864,17400.0
2005-08-16 14:45:00,30.97,30.98,30.92,30.93,22600.0,21.8864,21.8934,21.851,21.8581,22600.0
2005-08-16 14:50:00,30.92,30.93,30.89,30.9,35600.0,21.851,21.8581,21.8298,21.8369,35600.0
2005-08-16 14:55:00,30.9,30.9,30.88,30.9,10000.0,21.8369,21.8369,21.8227,21.8369,10000.0
2005-08-16 15:00:00,30.89,30.92,30.89,30.9,46600.0,21.8298,21.851,21.8298,21.8369,46600.0
2005-08-16 15:05:00,30.9,30.97,30.89,30.9,96400.0,21.8369,21.8864,21.8298,21.8369,96400.0
2005-08-16 15:10:00,30.89,30.92,30.89,30.89,76200.0,21.8298,21.851,21.8298,21.8298,76200.0
2005-08-16 15:15:00,30.89,30.89,30.84,30.85,60600.0,21.8298,21.8298,21.7945,21.8015,60600.0
2005-08-16 15:20:00,30.84,30.84,30.74,30.74,77400.0,21.7945,21.7945,21.7238,21.7238,77400.0
2005-08-16 15:25:00,30.75,30.75,30.73,30.75,61200.0,21.7309,21.7309,21.7167,21.7309,61200.0
2005-08-16 15:30:00,30.75,30.77,30.66,30.67,79200.0,21.7309,21.745,21.6673,21.6743,79200.0
2005-08-16 15:35:00,30.67,30.67,30.62,30.65,78400.0,21.6743,21.6743,21.639,21.6602,78400.0
2005-08-16 15:40:00,30.65,30.74,30.65,30.7,63800.0,21.6602,21.7238,21.6602,21.6955,63800.0
2005-08-16 15:45:00,30.7,30.7,30.64,30.64,155600.0,21.6955,21.6955,21.6531,21.6531,155600.0
2005-08-16 15:50:00,30.64,30.65,30.61,30.62,100000.0,21.6531,21.6602,21.6319,21.639,100000.0
2005-08-16 15:55:00,30.61,30.61,30.55,30.57,233600.0,21.6319,21.6319,21.5895,21.6037,233600.0
2005-08-17 09:30:00,30.6,30.75,30.6,30.63,85400.0,21.6249,21.7309,21.6249,21.6461,85400.0
2005-08-17 09:35:00,30.63,30.64,30.4,30.4,68200.0,21.6461,21.6531,21.4835,21.4835,68200.0
2005-08-17 09:40:00,30.43,30.46,30.35,30.36,82200.0,21.5047,21.5259,21.4482,21.4553,82200.0
2005-08-17 09:45:00,30.35,30.53,30.35,30.51,68000.0,21.4482,21.5754,21.4482,21.5613,68000.0
2005-08-17 09:50:00,30.51,30.67,30.51,30.66,71800.0,21.5613,21.6743,21.5613,21.6673,71800.0
2005-08-17 09:55:00,30.67,30.67,30.49,30.49,55000.0,21.6743,21.6743,21.5471,21.5471,55000.0
2005-08-17 10:00:00,30.49,30.59,30.46,30.59,57000.0,21.5471,21.6178,21.5259,21.6178,57000.0
2005-08-17 10:05:00,30.59,30.61,30.55,30.61,32200.0,21.6178,21.6319,21.5895,21.6319,32200.0
2005-08-17 10:10:00,30.61,30.63,30.43,30.44,51600.0,21.6319,21.6461,21.5047,21.5118,51600.0
2005-08-17 10:15:00,30.47,30.56,30.45,30.53,42600.0,21.533,21.5966,21.5189,21.5754,42600.0
2005-08-17 10:20:00,30.53,30.62,30.53,30.61,40800.0,21.5754,21.639,21.5754,21.6319,40800.0
2005-08-17 10:25:00,30.62,30.64,30.48,30.48,34800.0,21.639,21.6531,21.5401,21.5401,34800.0
2005-08-17 10:30:00,30.48,31.0,30.47,30.95,191000.0,21.5401,21.9076,21.533,21.8722,191000.0
2005-08-17 10:35:00,30.99,31.2,30.9,31.2,238400.0,21.9005,22.0489,21.8369,22.0489,238400.0
2005-08-17 10:40:00,31.15,31.17,30.89,30.89,114200.0,22.0136,22.0277,21.8298,21.8298,114200.0
2005-08-17 10:45:00,30.89,30.96,30.77,30.77,83800.0,21.8298,21.8793,21.745,21.745,83800.0
2005-08-17 10:50:00,30.78,30.82,30.75,30.8,40200.0,21.7521,21.7803,21.7309,21.7662,40200.0
2005-08-17 10:55:00,30.8,30.82,30.73,30.75,63200.0,21.7662,21.7803,21.7167,21.7309,63200.0
2005-08-17 11:00:00,30.75,30.75,30.67,30.68,68200.0,21.7309,21.7309,21.6743,21.6814,68200.0
2005-08-17 11:05:00,30.69,30.69,30.49,30.49,55200.0,21.6885,21.6885,21.5471,21.5471,55200.0
2005-08-17 11:10:00,30.48,30.57,30.46,30.54,64000.0,21.5401,21.6037,21.5259,21.5825,64000.0
2005-08-17 11:15:00,30.53,30.57,30.52,30.52,49400.0,21.5754,21.6037,21.5683,21.5683,49400.0
2005-08-17 11:20:00,30.52,30.58,30.5,30.51,24800.0,21.5683,21.6107,21.5542,21.5613,24800.0
2005-08-17 11:25:00,30.5,30.52,30.46,30.51,40600.0,21.5542,21.5683,21.5259,21.5613,40600.0
2005-08-17 11:30:00,30.51,30.51,30.48,30.48,32000.0,21.5613,21.5613,21.5401,21.5401,32000.0
2005-08-17 11:35:00,30.49,30.55,30.48,30.54,26200.0,21.5471,21.5895,21.5401,21.5825,26200.0
2005-08-17 11:40:00,30.55,30.55,30.43,30.44,20800.0,21.5895,21.5895,21.5047,21.5118,20800.0
2005-08-17 11:45:00,30.43,30.43,30.4,30.41,35200.0,21.5047,21.5047,21.4835,21.4906,35200.0
2005-08-17 11:50:00,30.41,30.41,30.25,30.26,62800.0,21.4906,21.4906,21.3775,21.3846,62800.0
2005-08-17 11:55:00,30.27,30.31,30.26,30.3,36000.0,21.3917,21.4199,21.3846,21.4129,36000.0
2005-08-17 12:00:00,30.3,30.39,30.28,30.28,31800.0,21.4129,21.4765,21.3987,21.3987,31800.0
2005-08-17 12:05:00,30.27,30.37,30.27,30.32,43400.0,21.3917,21.4623,21.3917,21.427,43400.0
2005-08-17 12:10:00,30.31,30.31,30.28,30.3,42600.0,21.4199,21.4199,21.3987,21.4129,42600.0
2005-08-17 12:15:00,30.3,30.33,30.28,30.32,46600.0,21.4129,21.4341,21.3987,21.427,46600.0
2005-08-17 12:20:00,30.33,30.39,30.32,30.38,28200.0,21.4341,21.4765,21.427,21.4694,28200.0
2005-08-17 12:25:00,30.38,30.39,30.32,30.35,39200.0,21.4694,21.4765,21.427,21.4482,39200.0
2005-08-17 12:30:00,30.35,30.41,30.35,30.41,44800.0,21.4482,21.4906,21.4482,21.4906,44800.0
2005-08-17 12:35:00,30.41,30.41,30.38,30.41,34400.0,21.4906,21.4906,21.4694,21.4906,34400.0
2005-08-17 12:40:00,30.41,30.41,30.35,30.35,32600.0,21.4906,21.4906,21.4482,21.4482,32600.0
2005-08-17 12:45:00,30.33,30.35,30.3,30.3,19800.0,21.4341,21.4482,21.4129,21.4129,19800.0
2005-08-17 12:50:00,30.3,30.3,30.26,30.26,19800.0,21.4129,21.4129,21.3846,21.3846,19800.0
2005-08-17 12:55:00,30.26,30.26,30.15,30.16,45000.0,21.3846,21.3846,21.3069,21.3139,45000.0
2005-08-17 13:00:00,30.17,30.28,30.16,30.28,35000.0,21.321,21.3987,21.3139,21.3987,35000.0
2005-08-17 13:05:00,30.28,30.3,30.28,30.29,13000.0,21.3987,21.4129,21.3987,21.4058,13000.0
2005-08-17 13:10:00,30.29,30.3,30.29,30.3,13600.0,21.4058,21.4129,21.4058,21.4129,13600.0
2005-08-17 13:15:00,30.3,30.36,30.3,30.35,11600.0,21.4129,21.4553,21.4129,21.4482,11600.0
2005-08-17 13:20:00,30.35,30.38,30.25,30.25,43600.0,21.4482,21.4694,21.3775,21.3775,43600.0
2005-08-17 13:25:00,30.25,30.27,30.25,30.25,27200.0,21.3775,21.3917,21.3775,21.3775,27200.0
2005-08-17 13:30:00,30.26,30.27,30.23,30.24,28600.0,21.3846,21.3917,21.3634,21.3705,28600.0
2005-08-17 13:35:00,30.25,30.25,30.13,30.14,46200.0,21.3775,21.3775,21.2927,21.2998,46200.0
2005-08-17 13:40:00,30.14,30.15,30.06,30.07,52200.0,21.2998,21.3069,21.2433,21.2503,52200.0
2005-08-17 13:45:00,30.07,30.14,30.06,30.13,41400.0,21.2503,21.2998,21.2433,21.2927,41400.0
2005-08-17 13:50:00,30.13,30.13,30.04,30.04,26200.0,21.2927,21.2927,21.2291,21.2291,26200.0
2005-08-17 13:55:00,30.04,30.04,29.95,29.96,59800.0,21.2291,21.2291,21.1655,21.1726,59800.0
2005-08-17 14:00:00,29.96,29.96,29.85,29.86,83600.0,21.1726,21.1726,21.0949,21.1019,83600.0
2005-08-17 14:05:00,29.86,29.89,29.83,29.83,56600.0,21.1019,21.1231,21.0807,21.0807,56600.0
2005-08-17 14:10:00,29.82,29.83,29.79,29.82,149400.0,21.0737,21.0807,21.0525,21.0737,149400.0
2005-08-17 14:15:00,29.83,29.93,29.82,29.93,57000.0,21.0807,21.1514,21.0737,21.1514,57000.0
2005-08-17 14:20:00,29.93,29.93,29.75,29.79,63600.0,21.1514,21.1514,21.0242,21.0525,63600.0
2005-08-17 14:25:00,29.8,29.85,29.79,29.85,562200.0,21.0595,21.0949,21.0525,21.0949,562200.0
2005-08-17 14:30:00,29.86,29.89,29.81,29.82,62000.0,21.1019,21.1231,21.0666,21.0737,62000.0
2005-08-17 14:35:00,29.83,29.83,29.75,29.75,51000.0,21.0807,21.0807,21.0242,21.0242,51000.0
2005-08-17 14:40:00,29.75,29.75,29.61,29.62,108000.0,21.0242,21.0242,20.9252,20.9323,108000.0
2005-08-17 14:45:00,29.62,29.71,29.59,29.71,100800.0,20.9323,20.9959,20.9111,20.9959,100800.0
2005-08-17 14:50:00,29.71,29.73,29.67,29.73,63600.0,20.9959,21.01,20.9676,21.01,63600.0
2005-08-17 14:55:00,29.73,29.88,29.72,29.88,351200.0,21.01,21.1161,21.003,21.1161,351200.0
2005-08-17 15:00:00,29.88,30.0,29.88,30.0,65400.0,21.1161,21.2009,21.1161,21.2009,65400.0
2005-08-17 15:05:00,30.0,30.01,29.72,29.89,98000.0,21.2009,21.2079,21.003,21.1231,98000.0
2005-08-17 15:10:00,29.9,29.92,29.86,29.91,70200.0,21.1302,21.1443,21.1019,21.1373,70200.0
2005-08-17 15:15:00,29.92,29.99,29.91,29.91,108000.0,21.1443,21.1938,21.1373,21.1373,108000.0
2005-08-17 15:20:00,29.91,29.91,29.82,29.82,59600.0,21.1373,21.1373,21.0737,21.0737,59600.0
2005-08-17 15:25:00,29.82,29.84,29.75,29.84,115800.0,21.0737,21.0878,21.0242,21.0878,115800.0
2005-08-17 15:30:00,29.84,29.9,29.82,29.89,82000.0,21.0878,21.1302,21.0737,21.1231,82000.0
2005-08-17 15:35:00,29.89,29.89,29.85,29.86,29600.0,21.1231,21.1231,21.0949,21.1019,29600.0
2005-08-17 15:40:00,29.86,29.86,29.8,29.82,59000.0,21.1019,21.1019,21.0595,21.0737,59000.0
2005-08-17 15:45:00,29.83,29.88,29.83,29.88,47400.0,21.0807,21.1161,21.0807,21.1161,47400.0
2005-08-17 15:50:00,29.88,29.89,29.86,29.86,59600.0,21.1161,21.1231,21.1019,21.1019,59600.0
2005-08-17 15:55:00,29.86,29.88,29.81,29.85,116800.0,21.1019,21.1161,21.0666,21.0949,116800.0
2005-08-18 09:30:00,29.74,29.75,29.74,29.75,68400.0,21.0171,21.0242,21.0171,21.0242,68400.0
2005-08-18 09:35:00,29.75,29.75,29.38,29.48,89400.0,21.0242,21.0242,20.7627,20.8334,89400.0
2005-08-18 09:40:00,29.52,29.79,29.52,29.77,66800.0,20.8616,21.0525,20.8616,21.0383,66800.0
2005-08-18 09:45:00,29.77,29.78,29.51,29.65,81200.0,21.0383,21.0454,20.8546,20.9535,81200.0
2005-08-18 09:50:00,29.66,29.93,29.66,29.78,111400.0,20.9606,21.1514,20.9606,21.0454,111400.0
2005-08-18 09:55:00,29.75,29.98,29.75,29.98,50000.0,21.0242,21.1867,21.0242,21.1867,50000.0
2005-08-18 10:00:00,30.0,30.16,29.75,30.16,81400.0,21.2009,21.3139,21.0242,21.3139,81400.0
2005-08-18 10:05:00,30.18,30.28,30.16,30.27,81200.0,21.3281,21.3987,21.3139,21.3917,81200.0
2005-08-18 10:10:00,30.27,30.31,30.13,30.13,65000.0,21.3917,21.4199,21.2927,21.2927,65000.0
2005-08-18 10:15:00,30.11,30.16,30.02,30.02,74400.0,21.2786,21.3139,21.215,21.215,74400.0
2005-08-18 10:20:00,30.05,30.05,29.88,29.91,57000.0,21.2362,21.2362,21.1161,21.1373,57000.0
2005-08-18 10:25:00,29.93,29.95,29.88,29.95,46200.0,21.1514,21.1655,21.1161,21.1655,46200.0
2005-08-18 10:30:00,29.92,29.92,29.61,29.81,170400.0,21.1443,21.1443,20.9252,21.0666,170400.0
2005-08-18 10:35:00,29.82,29.96,29.8,29.93,66400.0,21.0737,21.1726,21.0595,21.1514,66400.0
2005-08-18 10:40:00,29.92,30.04,29.9,30.0,78400.0,21.1443,21.2291,21.1302,21.2009,78400.0
2005-08-18 10:45:00,29.98,30.02,29.95,29.96,47000.0,21.1867,21.215,21.1655,21.1726,47000.0
2005-08-18 10:50:00,29.95,30.01,29.86,30.0,38800.0,21.1655,21.2079,21.1019,21.2009,38800.0
2005-08-18 10:55:00,30.0,30.01,29.95,29.96,18000.0,21.2009,21.2079,21.1655,21.1726,18000.0
2005-08-18 11:00:00,29.94,30.05,29.91,30.03,39800.0,21.1585,21.2362,21.1373,21.2221,39800.0
2005-08-18 11:05:00,30.04,30.04,29.89,30.0,80600.0,21.2291,21.2291,21.1231,21.2009,80600.0
2005-08-18 11:10:00,30.0,30.06,30.0,30.04,38600.0,21.2009,21.2433,21.2009,21.2291,38600.0
2005-08-18 11:15:00,30.04,30.08,30.04,30.06,46800.0,21.2291,21.2574,21.2291,21.2433,46800.0
2005-08-18 11:20:00,30.06,30.06,29.99,29.99,64400.0,21.2433,21.2433,21.1938,21.1938,64400.0
2005-08-18 11:25:00,29.99,30.0,29.95,29.96,39600.0,21.1938,21.2009,21.1655,21.1726,39600.0
2005-08-18 11:30:00,29.95,30.0,29.93,29.93,46800.0,21.1655,21.2009,21.1514,21.1514,46800.0
2005-08-18 11:35:00,29.94,29.95,29.89,29.89,21400.0,21.1585,21.1655,21.1231,21.1231,21400.0
2005-08-18 11:40:00,29.9,29.92,29.9,29.91,26400.0,21.1302,21.1443,21.1302,21.1373,26400.0
2005-08-18 11:45:00,29.92,29.92,29.89,29.89,108200.0,21.1443,21.1443,21.1231,21.1231,108200.0
2005-08-18 11:50:00,29.89,29.9,29.87,29.89,57600.0,21.1231,21.1302,21.109,21.1231,57600.0
2005-08-18 11:55:00,29.89,29.9,29.85,29.85,57000.0,21.1231,21.1302,21.0949,21.0949,57000.0
2005-08-18 12:00:00,29.82,29.84,29.67,29.67,146800.0,21.0737,21.0878,20.9676,20.9676,146800.0
2005-08-18 12:05:00,29.67,29.74,29.58,29.73,100000.0,20.9676,21.0171,20.904,21.01,100000.0
2005-08-18 12:10:00,29.74,29.82,29.74,29.81,39400.0,21.0171,21.0737,21.0171,21.0666,39400.0
2005-08-18 12:15:00,29.82,29.82,29.79,29.79,17800.0,21.0737,21.0737,21.0525,21.0525,17800.0
2005-08-18 12:20:00,29.79,29.88,29.79,29.86,35000.0,21.0525,21.1161,21.0525,21.1019,35000.0
2005-08-18 12:25:00,29.85,29.85,29.77,29.77,29400.0,21.0949,21.0949,21.0383,21.0383,29400.0
2005-08-18 12:30:00,29.77,29.86,29.77,29.86,21600.0,21.0383,21.1019,21.0383,21.1019,21600.0
2005-08-18 12:35:00,29.86,29.88,29.86,29.86,54200.0,21.1019,21.1161,21.1019,21.1019,54200.0
2005-08-18 12:40:00,29.87,29.88,29.86,29.88,45400.0,21.109,21.1161,21.1019,21.1161,45400.0
2005-08-18 12:45:00,29.88,29.89,29.87,29.88,38600.0,21.1161,21.1231,21.109,21.1161,38600.0
2005-08-18 12:50:00,29.88,29.91,29.88,29.88,41800.0,21.1161,21.1373,21.1161,21.1161,41800.0
2005-08-18 12:55:00,29.88,29.91,29.88,29.9,24000.0,21.1161,21.1373,21.1161,21.1302,24000.0
2005-08-18 13:00:00,29.9,29.9,29.87,29.88,43800.0,21.1302,21.1302,21.109,21.1161,43800.0
2005-08-18 13:05:00,29.88,29.88,29.83,29.84,40200.0,21.1161,21.1161,21.0807,21.0878,40200.0
2005-08-18 13:10:00,29.82,29.86,29.81,29.85,41800.0,21.0737,21.1019,21.0666,21.0949,41800.0
2005-08-18 13:15:00,29.86,29.86,29.8,29.8,54400.0,21.1019,21.1019,21.0595,21.0595,54400.0
2005-08-18 13:20:00,29.8,29.92,29.73,29.92,71000.0,21.0595,21.1443,21.01,21.1443,71000.0
2005-08-18 13:25:00,29.9,29.9,29.83,29.85,22600.0,21.1302,21.1302,21.0807,21.0949,22600.0
2005-08-18 13:30:00,29.85,29.85,29.81,29.82,54600.0,21.0949,21.0949,21.0666,21.0737,54600.0
2005-08-18 13:35:00,29.82,29.85,29.81,29.84,36200.0,21.0737,21.0949,21.0666,21.0878,36200.0
2005-08-18 13:40:00,29.83,29.83,29.77,29.78,31400.0,21.0807,21.0807,21.0383,21.0454,31400.0
2005-08-18 13:45:00,29.78,29.79,29.74,29.74,46600.0,21.0454,21.0525,21.0171,21.0171,46600.0
2005-08-18 13:50:00,29.75,29.75,29.63,29.66,39400.0,21.0242,21.0242,20.9394,20.9606,39400.0
2005-08-18 13:55:00,29.66,29.71,29.65,29.68,33400.0,20.9606,20.9959,20.9535,20.9747,33400.0
2005-08-18 14:00:00,29.68,29.68,29.63,29.68,36200.0,20.9747,20.9747,20.9394,20.9747,36200.0
2005-08-18 14:05:00,29.68,29.68,29.65,29.67,28200.0,20.9747,20.9747,20.9535,20.9676,28200.0
2005-08-18 14:10:00,29.68,29.75,29.68,29.75,22600.0,20.9747,21.0242,20.9747,21.0242,22600.0
2005-08-18 14:15:00,29.73,29.82,29.73,29.79,32400.0,21.01,21.0737,21.01,21.0525,32400.0
2005-08-18 14:20:00,29.8,29.91,29.77,29.9,62000.0,21.0595,21.1373,21.0383,21.1302,62000.0
2005-08-18 14:25:00,29.9,29.91,29.81,29.85,43200.0,21.1302,21.1373,21.0666,21.0949,43200.0
2005-08-18 14:30:00,29.85,29.9,29.83,29.89,41000.0,21.0949,21.1302,21.0807,21.1231,41000.0
2005-08-18 14:35:00,29.89,30.03,29.89,30.03,114600.0,21.1231,21.2221,21.1231,21.2221,114600.0
2005-08-18 14:40:00,30.02,30.02,29.87,29.98,47200.0,21.215,21.215,21.109,21.1867,47200.0
2005-08-18 14:45:00,29.97,29.97,29.88,29.89,33000.0,21.1797,21.1797,21.1161,21.1231,33000.0
2005-08-18 14:50:00,29.9,29.95,29.88,29.95,25000.0,21.1302,21.1655,21.1161,21.1655,25000.0
2005-08-18 14:55:00,29.95,29.95,29.93,29.93,22400.0,21.1655,21.1655,21.1514,21.1514,22400.0
2005-08-18 15:00:00,29.93,29.98,29.93,29.98,24600.0,21.1514,21.1867,21.1514,21.1867,24600.0
2005-08-18 15:05:00,29.99,30.05,29.99,30.02,49000.0,21.1938,21.2362,21.1938,21.215,49000.0
2005-08-18 15:10:00,30.03,30.08,29.97,29.97,92600.0,21.2221,21.2574,21.1797,21.1797,92600.0
2005-08-18 15:15:00,29.98,30.02,29.96,30.0,55600.0,21.1867,21.215,21.1726,21.2009,55600.0
2005-08-18 15:20:00,29.98,30.0,29.92,29.95,61000.0,21.1867,21.2009,21.1443,21.1655,61000.0
2005-08-18 15:25:00,29.95,29.97,29.95,29.96,35200.0,21.1655,21.1797,21.1655,21.1726,35200.0
2005-08-18 15:30:00,29.96,30.01,29.93,29.98,38600.0,21.1726,21.2079,21.1514,21.1867,38600.0
2005-08-18 15:35:00,29.99,30.04,29.98,30.0,46400.0,21.1938,21.2291,21.1867,21.2009,46400.0
2005-08-18 15:40:00,30.0,30.02,29.98,29.99,45000.0,21.2009,21.215,21.1867,21.1938,45000.0
2005-08-18 15:45:00,30.0,30.14,30.0,30.08,61200.0,21.2009,21.2998,21.2009,21.2574,61200.0
2005-08-18 15:50:00,30.08,30.08,30.01,30.04,32800.0,21.2574,21.2574,21.2079,21.2291,32800.0
2005-08-18 15:55:00,30.04,30.05,29.95,29.95,89200.0,21.2291,21.2362,21.1655,21.1655,89200.0
2005-08-19 09:30:00,30.45,30.53,30.45,30.49,185000.0,21.5189,21.5754,21.5189,21.5471,185000.0
2005-08-19 09:35:00,30.5,30.6,30.48,30.48,87200.0,21.5542,21.6249,21.5401,21.5401,87200.0
2005-08-19 09:40:00,30.48,30.59,30.48,30.55,71400.0,21.5401,21.6178,21.5401,21.5895,71400.0
2005-08-19 09:45:00,30.58,30.63,30.5,30.52,162600.0,21.6107,21.6461,21.5542,21.5683,162600.0
2005-08-19 09:50:00,30.51,30.52,30.42,30.49,57600.0,21.5613,21.5683,21.4977,21.5471,57600.0
2005-08-19 09:55:00,30.49,30.56,30.46,30.49,54000.0,21.5471,21.5966,21.5259,21.5471,54000.0
2005-08-19 10:00:00,30.49,30.51,30.49,30.5,84000.0,21.5471,21.5613,21.5471,21.5542,84000.0
2005-08-19 10:05:00,30.5,30.61,30.5,30.61,55000.0,21.5542,21.6319,21.5542,21.6319,55000.0
2005-08-19 10:10:00,30.61,30.61,30.52,30.61,63000.0,21.6319,21.6319,21.5683,21.6319,63000.0
2005-08-19 10:15:00,30.61,30.61,30.56,30.59,22000.0,21.6319,21.6319,21.5966,21.6178,22000.0
2005-08-19 10:20:00,30.6,30.68,30.52,30.54,80000.0,21.6249,21.6814,21.5683,21.5825,80000.0
2005-08-19 10:25:00,30.55,30.6,30.54,30.56,53800.0,21.5895,21.6249,21.5825,21.5966,53800.0
2005-08-19 10:30:00,30.56,30.56,30.49,30.5,67000.0,21.5966,21.5966,21.5471,21.5542,67000.0
2005-08-19 10:35:00,30.5,30.56,30.5,30.55,46600.0,21.5542,21.5966,21.5542,21.5895,46600.0
2005-08-19 10:40:00,30.54,30.56,30.53,30.53,31000.0,21.5825,21.5966,21.5754,21.5754,31000.0
2005-08-19 10:45:00,30.53,30.55,30.51,30.54,30600.0,21.5754,21.5895,21.5613,21.5825,30600.0
2005-08-19 10:50:00,30.55,30.58,30.55,30.56,44800.0,21.5895,21.6107,21.5895,21.5966,44800.0
2005-08-19 10:55:00,30.56,30.59,30.56,30.57,24200.0,21.5966,21.6178,21.5966,21.6037,24200.0
2005-08-19 11:00:00,30.57,30.57,30.5,30.51,26000.0,21.6037,21.6037,21.5542,21.5613,26000.0
2005-08-19 11:05:00,30.51,30.53,30.5,30.51,27800.0,21.5613,21.5754,21.5542,21.5613,27800.0
2005-08-19 11:10:00,30.5,30.5,30.47,30.49,20200.0,21.5542,21.5542,21.533,21.5471,20200.0
2005-08-19 11:15:00,30.49,30.51,30.49,30.5,8600.0,21.5471,21.5613,21.5471,21.5542,8600.0
2005-08-19 11:20:00,30.5,30.53,30.5,30.52,39800.0,21.5542,21.5754,21.5542,21.5683,39800.0
2005-08-19 11:25:00,30.52,30.53,30.51,30.51,24400.0,21.5683,21.5754,21.5613,21.5613,24400.0
2005-08-19 11:30:00,30.5,30.5,30.45,30.45,34600.0,21.5542,21.5542,21.5189,21.5189,34600.0
2005-08-19 11:35:00,30.45,30.46,30.43,30.46,36000.0,21.5189,21.5259,21.5047,21.5259,36000.0
2005-08-19 11:40:00,30.46,30.49,30.43,30.49,30800.0,21.5259,21.5471,21.5047,21.5471,30800.0
2005-08-19 11:45:00,30.49,30.52,30.49,30.52,10800.0,21.5471,21.5683,21.5471,21.5683,10800.0
2005-08-19 11:50:00,30.53,30.54,30.53,30.54,21000.0,21.5754,21.5825,21.5754,21.5825,21000.0
2005-08-19 11:55:00,30.53,30.55,30.5,30.52,34400.0,21.5754,21.5895,21.5542,21.5683,34400.0
2005-08-19 12:00:00,30.52,30.54,30.5,30.54,16000.0,21.5683,21.5825,21.5542,21.5825,16000.0
2005-08-19 12:05:00,30.54,30.55,30.53,30.55,35400.0,21.5825,21.5895,21.5754,21.5895,35400.0
2005-08-19 12:10:00,30.54,30.56,30.51,30.52,59400.0,21.5825,21.5966,21.5613,21.5683,59400.0
2005-08-19 12:15:00,30.52,30.52,30.5,30.52,34600.0,21.5683,21.5683,21.5542,21.5683,34600.0
2005-08-19 12:20:00,30.52,30.55,30.52,30.53,21600.0,21.5683,21.5895,21.5683,21.5754,21600.0
2005-08-19 12:25:00,30.54,30.54,30.53,30.54,11200.0,21.5825,21.5825,21.5754,21.5825,11200.0
2005-08-19 12:30:00,30.54,30.54,30.46,30.48,43000.0,21.5825,21.5825,21.5259,21.5401,43000.0
2005-08-19 12:35:00,30.46,30.5,30.46,30.49,25200.0,21.5259,21.5542,21.5259,21.5471,25200.0
2005-08-19 12:40:00,30.5,30.53,30.5,30.53,11800.0,21.5542,21.5754,21.5542,21.5754,11800.0
2005-08-19 12:45:00,30.52,30.53,30.51,30.52,14000.0,21.5683,21.5754,21.5613,21.5683,14000.0
2005-08-19 12:50:00,30.52,30.52,30.49,30.5,16800.0,21.5683,21.5683,21.5471,21.5542,16800.0
2005-08-19 12:55:00,30.51,30.52,30.5,30.5,15200.0,21.5613,21.5683,21.5542,21.5542,15200.0
2005-08-19 13:00:00,30.51,30.51,30.49,30.49,11800.0,21.5613,21.5613,21.5471,21.5471,11800.0
2005-08-19 13:05:00,30.49,30.49,30.43,30.43,21800.0,21.5471,21.5471,21.5047,21.5047,21800.0
2005-08-19 13:10:00,30.43,30.48,30.43,30.48,15400.0,21.5047,21.5401,21.5047,21.5401,15400.0
2005-08-19 13:15:00,30.46,30.48,30.42,30.48,19600.0,21.5259,21.5401,21.4977,21.5401,19600.0
2005-08-19 13:20:00,30.48,30.52,30.48,30.5,28800.0,21.5401,21.5683,21.5401,21.5542,28800.0
2005-08-19 13:25:00,30.51,30.53,30.51,30.52,8200.0,21.5613,21.5754,21.5613,21.5683,8200.0
2005-08-19 13:30:00,30.52,30.53,30.52,30.52,7000.0,21.5683,21.5754,21.5683,21.5683,7000.0
2005-08-19 13:35:00,30.52,30.54,30.52,30.52,10400.0,21.5683,21.5825,21.5683,21.5683,10400.0
2005-08-19 13:40:00,30.52,30.54,30.52,30.53,5800.0,21.5683,21.5825,21.5683,21.5754,5800.0
2005-08-19 13:45:00,30.52,30.59,30.52,30.59,15600.0,21.5683,21.6178,21.5683,21.6178,15600.0
2005-08-19 13:50:00,30.59,30.62,30.58,30.58,23400.0,21.6178,21.639,21.6107,21.6107,23400.0
2005-08-19 13:55:00,30.59,30.6,30.58,30.59,5000.0,21.6178,21.6249,21.6107,21.6178,5000.0
2005-08-19 14:00:00,30.59,30.59,30.56,30.57,8600.0,21.6178,21.6178,21.5966,21.6037,8600.0
2005-08-19 14:05:00,30.57,30.59,30.57,30.58,3800.0,21.6037,21.6178,21.6037,21.6107,3800.0
2005-08-19 14:10:00,30.58,30.59,30.55,30.56,30400.0,21.6107,21.6178,21.5895,21.5966,30400.0
2005-08-19 14:15:00,30.56,30.56,30.53,30.53,14200.0,21.5966,21.5966,21.5754,21.5754,14200.0
2005-08-19 14:20:00,30.52,30.55,30.52,30.54,14200.0,21.5683,21.5895,21.5683,21.5825,14200.0
2005-08-19 14:25:00,30.54,30.54,30.52,30.52,12400.0,21.5825,21.5825,21.5683,21.5683,12400.0
2005-08-19 14:30:00,30.52,30.52,30.48,30.5,18200.0,21.5683,21.5683,21.5401,21.5542,18200.0
2005-08-19 14:35:00,30.5,30.56,30.5,30.55,13600.0,21.5542,21.5966,21.5542,21.5895,13600.0
2005-08-19 14:40:00,30.55,30.55,30.54,30.55,12200.0,21.5895,21.5895,21.5825,21.5895,12200.0
2005-08-19 14:45:00,30.55,30.57,30.52,30.55,20000.0,21.5895,21.6037,21.5683,21.5895,20000.0
2005-08-19 14:50:00,30.55,30.58,30.55,30.58,16800.0,21.5895,21.6107,21.5895,21.6107,16800.0
2005-08-19 14:55:00,30.59,30.6,30.56,30.57,21400.0,21.6178,21.6249,21.5966,21.6037,21400.0
2005-08-19 15:00:00,30.57,30.6,30.57,30.58,38600.0,21.6037,21.6249,21.6037,21.6107,38600.0
2005-08-19 15:05:00,30.58,30.6,30.57,30.59,18800.0,21.6107,21.6249,21.6037,21.6178,18800.0
2005-08-19 15:10:00,30.6,30.61,30.59,30.61,26000.0,21.6249,21.6319,21.6178,21.6319,26000.0
2005-08-19 15:15:00,30.61,30.64,30.61,30.61,35600.0,21.6319,21.6531,21.6319,21.6319,35600.0
2005-08-19 15:20:00,30.61,30.61,30.59,30.6,22400.0,21.6319,21.6319,21.6178,21.6249,22400.0
2005-08-19 15:25:00,30.6,30.63,30.58,30.61,37800.0,21.6249,21.6461,21.6107,21.6319,37800.0
2005-08-19 15:30:00,30.62,30.62,30.57,30.57,53400.0,21.639,21.639,21.6037,21.6037,53400.0
2005-08-19 15:35:00,30.57,30.58,30.55,30.55,28800.0,21.6037,21.6107,21.5895,21.5895,28800.0
2005-08-19 15:40:00,30.56,30.56,30.53,30.53,25600.0,21.5966,21.5966,21.5754,21.5754,25600.0
2005-08-19 15:45:00,30.52,30.52,30.47,30.47,69400.0,21.5683,21.5683,21.533,21.533,69400.0
2005-08-19 15:50:00,30.48,30.5,30.47,30.5,66200.0,21.5401,21.5542,21.533,21.5542,66200.0
2005-08-19 15:55:00,30.5,30.54,30.48,30.53,113000.0,21.5542,21.5825,21.5401,21.5754,113000.0
2005-08-22 09:35:00,30.75,30.9,30.75,30.85,90800.0,21.7309,21.8369,21.7309,21.8015,90800.0
2005-08-22 09:40:00,30.85,30.96,30.85,30.95,84600.0,21.8015,21.8793,21.8015,21.8722,84600.0
2005-08-22 09:45:00,30.93,30.99,30.91,30.95,39400.0,21.8581,21.9005,21.844,21.8722,39400.0
2005-08-22 09:50:00,30.97,30.98,30.93,30.94,55800.0,21.8864,21.8934,21.8581,21.8652,55800.0
2005-08-22 09:55:00,30.94,30.99,30.93,30.96,29800.0,21.8652,21.9005,21.8581,21.8793,29800.0
2005-08-22 10:00:00,30.96,30.98,30.92,30.94,57600.0,21.8793,21.8934,21.851,21.8652,57600.0
2005-08-22 10:05:00,30.94,30.94,30.83,30.84,67600.0,21.8652,21.8652,21.7874,21.7945,67600.0
2005-08-22 10:10:00,30.84,30.84,30.72,30.75,61400.0,21.7945,21.7945,21.7097,21.7309,61400.0
2005-08-22 10:15:00,30.77,30.88,30.75,30.81,86600.0,21.745,21.8227,21.7309,21.7733,86600.0
2005-08-22 10:20:00,30.81,30.84,30.72,30.78,38200.0,21.7733,21.7945,21.7097,21.7521,38200.0
2005-08-22 10:25:00,30.8,30.82,30.73,30.74,38600.0,21.7662,21.7803,21.7167,21.7238,38600.0
2005-08-22 10:30:00,30.77,30.78,30.72,30.73,35600.0,21.745,21.7521,21.7097,21.7167,35600.0
2005-08-22 10:35:00,30.72,30.79,30.66,30.68,59600.0,21.7097,21.7591,21.6673,21.6814,59600.0
2005-08-22 10:40:00,30.68,30.81,30.68,30.76,99400.0,21.6814,21.7733,21.6814,21.7379,99400.0
2005-08-22 10:45:00,30.77,30.77,30.69,30.71,59000.0,21.745,21.745,21.6885,21.7026,59000.0
2005-08-22 10:50:00,30.71,30.73,30.69,30.72,30600.0,21.7026,21.7167,21.6885,21.7097,30600.0
2005-08-22 10:55:00,30.71,30.72,30.68,30.71,22800.0,21.7026,21.7097,21.6814,21.7026,22800.0
2005-08-22 11:00:00,30.72,30.73,30.65,30.66,25400.0,21.7097,21.7167,21.6602,21.6673,25400.0
2005-08-22 11:05:00,30.64,30.68,30.63,30.67,19800.0,21.6531,21.6814,21.6461,21.6743,19800.0
2005-08-22 11:10:00,30.68,30.78,30.68,30.77,21800.0,21.6814,21.7521,21.6814,21.745,21800.0
2005-08-22 11:15:00,30.77,30.81,30.74,30.81,17400.0,21.745,21.7733,21.7238,21.7733,17400.0
2005-08-22 11:20:00,30.81,30.85,30.8,30.83,32400.0,21.7733,21.8015,21.7662,21.7874,32400.0
2005-08-22 11:25:00,30.83,30.86,30.82,30.83,35000.0,21.7874,21.8086,21.7803,21.7874,35000.0
2005-08-22 11:30:00,30.83,30.85,30.82,30.84,18800.0,21.7874,21.8015,21.7803,21.7945,18800.0
2005-08-22 11:35:00,30.85,30.88,30.83,30.88,30600.0,21.8015,21.8227,21.7874,21.8227,30600.0
2005-08-22 11:40:00,30.89,30.93,30.89,30.93,17000.0,21.8298,21.8581,21.8298,21.8581,17000.0
2005-08-22 11:45:00,30.93,30.94,30.88,30.92,28400.0,21.8581,21.8652,21.8227,21.851,28400.0
2005-08-22 11:50:00,30.92,30.92,30.86,30.86,54000.0,21.851,21.851,21.8086,21.8086,54000.0
2005-08-22 11:55:00,30.78,30.82,30.78,30.81,39800.0,21.7521,21.7803,21.7521,21.7733,39800.0
2005-08-22 12:00:00,30.81,30.82,30.75,30.75,36000.0,21.7733,21.7803,21.7309,21.7309,36000.0
2005-08-22 12:05:00,30.75,30.85,30.71,30.79,42800.0,21.7309,21.8015,21.7026,21.7591,42800.0
2005-08-22 12:10:00,30.8,30.85,30.79,30.8,36800.0,21.7662,21.8015,21.7591,21.7662,36800.0
2005-08-22 12:15:00,30.8,30.88,30.78,30.87,29000.0,21.7662,21.8227,21.7521,21.8157,29000.0
2005-08-22 12:20:00,30.86,30.89,30.85,30.86,14200.0,21.8086,21.8298,21.8015,21.8086,14200.0
2005-08-22 12:25:00,30.88,30.89,30.85,30.89,12000.0,21.8227,21.8298,21.8015,21.8298,12000.0
2005-08-22 12:30:00,30.89,30.89,30.85,30.86,18000.0,21.8298,21.8298,21.8015,21.8086,18000.0
2005-08-22 12:35:00,30.85,30.85,30.76,30.85,24000.0,21.8015,21.8015,21.7379,21.8015,24000.0
2005-08-22 12:40:00,30.84,30.86,30.75,30.75,24800.0,21.7945,21.8086,21.7309,21.7309,24800.0
2005-08-22 12:45:00,30.75,30.77,30.72,30.77,22600.0,21.7309,21.745,21.7097,21.745,22600.0
2005-08-22 12:50:00,30.81,30.81,30.76,30.77,9600.0,21.7733,21.7733,21.7379,21.745,9600.0
2005-08-22 12:55:00,30.76,30.79,30.76,30.79,7400.0,21.7379,21.7591,21.7379,21.7591,7400.0
2005-08-22 13:00:00,30.79,30.8,30.74,30.76,11600.0,21.7591,21.7662,21.7238,21.7379,11600.0
2005-08-22 13:05:00,30.77,30.78,30.72,30.74,19800.0,21.745,21.7521,21.7097,21.7238,19800.0
2005-08-22 13:10:00,30.74,30.74,30.61,30.61,25200.0,21.7238,21.7238,21.6319,21.6319,25200.0
2005-08-22 13:15:00,30.62,30.75,30.6,30.6,36400.0,21.639,21.7309,21.6249,21.6249,36400.0
2005-08-22 13:20:00,30.6,30.64,30.57,30.62,28400.0,21.6249,21.6531,21.6037,21.639,28400.0
2005-08-22 13:25:00,30.63,30.72,30.61,30.7,23200.0,21.6461,21.7097,21.6319,21.6955,23200.0
2005-08-22 13:30:00,30.72,30.73,30.65,30.67,41800.0,21.7097,21.7167,21.6602,21.6743,41800.0
2005-08-22 13:35:00,30.68,30.71,30.67,30.7,9400.0,21.6814,21.7026,21.6743,21.6955,9400.0
2005-08-22 13:40:00,30.7,30.79,30.69,30.78,10000.0,21.6955,21.7591,21.6885,21.7521,10000.0
2005-08-22 13:45:00,30.78,30.78,30.73,30.74,16600.0,21.7521,21.7521,21.7167,21.7238,16600.0
2005-08-22 13:50:00,30.74,30.78,30.71,30.77,35400.0,21.7238,21.7521,21.7026,21.745,35400.0
2005-08-22 13:55:00,30.78,30.78,30.67,30.68,17400.0,21.7521,21.7521,21.6743,21.6814,17400.0
2005-08-22 14:00:00,30.68,30.68,30.62,30.64,21600.0,21.6814,21.6814,21.639,21.6531,21600.0
2005-08-22 14:05:00,30.66,30.66,30.63,30.63,17600.0,21.6673,21.6673,21.6461,21.6461,17600.0
2005-08-22 14:10:00,30.61,30.64,30.53,30.61,32200.0,21.6319,21.6531,21.5754,21.6319,32200.0
2005-08-22 14:15:00,30.6,30.61,30.54,30.54,32600.0,21.6249,21.6319,21.5825,21.5825,32600.0
2005-08-22 14:20:00,30.54,30.54,30.41,30.42,45800.0,21.5825,21.5825,21.4906,21.4977,45800.0
2005-08-22 14:25:00,30.42,30.48,30.42,30.43,38400.0,21.4977,21.5401,21.4977,21.5047,38400.0
2005-08-22 14:30:00,30.42,30.44,30.4,30.42,34200.0,21.4977,21.5118,21.4835,21.4977,34200.0
2005-08-22 14:35:00,30.42,30.55,30.42,30.5,39400.0,21.4977,21.5895,21.4977,21.5542,39400.0
2005-08-22 14:40:00,30.5,30.56,30.5,30.5,22000.0,21.5542,21.5966,21.5542,21.5542,22000.0
2005-08-22 14:45:00,30.5,30.56,30.48,30.56,32600.0,21.5542,21.5966,21.5401,21.5966,32600.0
2005-08-22 14:50:00,30.56,30.58,30.56,30.57,14400.0,21.5966,21.6107,21.5966,21.6037,14400.0
2005-08-22 14:55:00,30.57,30.57,30.51,30.54,27600.0,21.6037,21.6037,21.5613,21.5825,27600.0
2005-08-22 15:00:00,30.55,30.59,30.5,30.59,25600.0,21.5895,21.6178,21.5542,21.6178,25600.0
2005-08-22 15:05:00,30.57,30.6,30.55,30.58,33200.0,21.6037,21.6249,21.5895,21.6107,33200.0
2005-08-22 15:10:00,30.58,30.61,30.58,30.6,11800.0,21.6107,21.6319,21.6107,21.6249,11800.0
2005-08-22 15:15:00,30.61,30.61,30.51,30.52,39400.0,21.6319,21.6319,21.5613,21.5683,39400.0
2005-08-22 15:20:00,30.52,30.55,30.48,30.54,63000.0,21.5683,21.5895,21.5401,21.5825,63000.0
2005-08-22 15:25:00,30.53,30.58,30.52,30.57,29400.0,21.5754,21.6107,21.5683,21.6037,29400.0
2005-08-22 15:30:00,30.57,30.6,30.56,30.6,56800.0,21.6037,21.6249,21.5966,21.6249,56800.0
2005-08-22 15:35:00,30.6,30.63,30.6,30.62,34200.0,21.6249,21.6461,21.6249,21.639,34200.0
2005-08-22 15:40:00,30.62,30.65,30.61,30.63,23000.0,21.639,21.6602,21.6319,21.6461,23000.0
2005-08-22 15:45:00,30.64,30.71,30.64,30.7,39000.0,21.6531,21.7026,21.6531,21.6955,39000.0
2005-08-22 15:50:00,30.7,30.72,30.64,30.67,40800.0,21.6955,21.7097,21.6531,21.6743,40800.0
2005-08-22 15:55:00,30.67,30.7,30.66,30.66,52600.0,21.6743,21.6955,21.6673,21.6673,52600.0
2005-08-23 09:30:00,30.93,30.97,30.9,30.97,47000.0,21.8581,21.8864,21.8369,21.8864,47000.0
2005-08-23 09:35:00,30.97,30.98,30.91,30.98,64400.0,21.8864,21.8934,21.844,21.8934,64400.0
2005-08-23 09:40:00,30.98,31.03,30.8,30.8,111600.0,21.8934,21.9288,21.7662,21.7662,111600.0
2005-08-23 09:45:00,30.84,30.95,30.82,30.92,44200.0,21.7945,21.8722,21.7803,21.851,44200.0
2005-08-23 09:50:00,30.91,30.91,30.78,30.83,47400.0,21.844,21.844,21.7521,21.7874,47400.0
2005-08-23 09:55:00,30.85,30.86,30.79,30.8,26800.0,21.8015,21.8086,21.7591,21.7662,26800.0
2005-08-23 10:00:00,30.76,30.8,30.61,30.61,42600.0,21.7379,21.7662,21.6319,21.6319,42600.0
2005-08-23 10:05:00,30.6,30.63,30.55,30.6,66400.0,21.6249,21.6461,21.5895,21.6249,66400.0
2005-08-23 10:10:00,30.58,30.59,30.5,30.57,56200.0,21.6107,21.6178,21.5542,21.6037,56200.0
2005-08-23 10:15:00,30.55,30.55,30.48,30.5,75600.0,21.5895,21.5895,21.5401,21.5542,75600.0
2005-08-23 10:20:00,30.5,30.55,30.49,30.53,88600.0,21.5542,21.5895,21.5471,21.5754,88600.0
2005-08-23 10:25:00,30.54,30.54,30.48,30.48,35800.0,21.5825,21.5825,21.5401,21.5401,35800.0
2005-08-23 10:30:00,30.48,30.5,30.4,30.42,40200.0,21.5401,21.5542,21.4835,21.4977,40200.0
2005-08-23 10:35:00,30.42,30.42,30.27,30.29,55800.0,21.4977,21.4977,21.3917,21.4058,55800.0
2005-08-23 10:40:00,30.29,30.34,30.22,30.23,65200.0,21.4058,21.4411,21.3563,21.3634,65200.0
2005-08-23 10:45:00,30.23,30.23,30.15,30.17,40400.0,21.3634,21.3634,21.3069,21.321,40400.0
2005-08-23 10:50:00,30.18,30.24,30.11,30.11,57600.0,21.3281,21.3705,21.2786,21.2786,57600.0
2005-08-23 10:55:00,30.13,30.21,30.11,30.21,52000.0,21.2927,21.3493,21.2786,21.3493,52000.0
2005-08-23 11:00:00,30.23,30.24,30.14,30.19,54800.0,21.3634,21.3705,21.2998,21.3351,54800.0
2005-08-23 11:05:00,30.19,30.21,30.13,30.19,61800.0,21.3351,21.3493,21.2927,21.3351,61800.0
2005-08-23 11:10:00,30.2,30.23,30.18,30.18,26200.0,21.3422,21.3634,21.3281,21.3281,26200.0
2005-08-23 11:15:00,30.18,30.23,30.09,30.09,44200.0,21.3281,21.3634,21.2645,21.2645,44200.0
2005-08-23 11:20:00,30.11,30.15,30.07,30.07,31200.0,21.2786,21.3069,21.2503,21.2503,31200.0
2005-08-23 11:25:00,30.07,30.07,29.93,30.04,86200.0,21.2503,21.2503,21.1514,21.2291,86200.0
2005-08-23 11:30:00,30.03,30.11,30.03,30.07,44000.0,21.2221,21.2786,21.2221,21.2503,44000.0
2005-08-23 11:35:00,30.06,30.06,30.0,30.05,43000.0,21.2433,21.2433,21.2009,21.2362,43000.0
2005-08-23 11:40:00,30.05,30.15,30.05,30.08,62400.0,21.2362,21.3069,21.2362,21.2574,62400.0
2005-08-23 11:45:00,30.1,30.1,30.03,30.05,28200.0,21.2715,21.2715,21.2221,21.2362,28200.0
2005-08-23 11:50:00,30.05,30.08,30.0,30.02,40200.0,21.2362,21.2574,21.2009,21.215,40200.0
2005-08-23 11:55:00,30.03,30.06,30.02,30.05,15600.0,21.2221,21.2433,21.215,21.2362,15600.0
2005-08-23 12:00:00,30.04,30.06,30.02,30.03,34000.0,21.2291,21.2433,21.215,21.2221,34000.0
2005-08-23 12:05:00,30.04,30.04,29.96,30.0,45600.0,21.2291,21.2291,21.1726,21.2009,45600.0
2005-08-23 12:10:00,30.0,30.06,30.0,30.04,61800.0,21.2009,21.2433,21.2009,21.2291,61800.0
2005-08-23 12:15:00,30.05,30.05,29.96,29.97,128600.0,21.2362,21.2362,21.1726,21.1797,128600.0
2005-08-23 12:20:00,29.96,30.03,29.96,29.97,83400.0,21.1726,21.2221,21.1726,21.1797,83400.0
2005-08-23 12:25:00,29.98,30.02,29.97,30.0,131800.0,21.1867,21.215,21.1797,21.2009,131800.0
2005-08-23 12:30:00,30.0,30.02,29.98,30.01,35800.0,21.2009,21.215,21.1867,21.2079,35800.0
2005-08-23 12:35:00,30.01,30.07,30.01,30.06,54200.0,21.2079,21.2503,21.2079,21.2433,54200.0
2005-08-23 12:40:00,30.06,30.11,30.06,30.08,54800.0,21.2433,21.2786,21.2433,21.2574,54800.0
2005-08-23 12:45:00,30.07,30.11,30.05,30.06,70400.0,21.2503,21.2786,21.2362,21.2433,70400.0
2005-08-23 12:50:00,30.06,30.08,30.0,30.06,37800.0,21.2433,21.2574,21.2009,21.2433,37800.0
2005-08-23 12:55:00,30.06,30.08,30.05,30.08,31800.0,21.2433,21.2574,21.2362,21.2574,31800.0
2005-08-23 13:00:00,30.09,30.11,30.09,30.11,26800.0,21.2645,21.2786,21.2645,21.2786,26800.0
2005-08-23 13:05:00,30.11,30.16,30.11,30.14,34600.0,21.2786,21.3139,21.2786,21.2998,34600.0
2005-08-23 13:10:00,30.14,30.16,30.1,30.1,23000.0,21.2998,21.3139,21.2715,21.2715,23000.0
2005-08-23 13:15:00,30.11,30.16,30.09,30.16,25800.0,21.2786,21.3139,21.2645,21.3139,25800.0
2005-08-23 13:20:00,30.16,30.16,30.11,30.13,26800.0,21.3139,21.3139,21.2786,21.2927,26800.0
2005-08-23 13:25:00,30.13,30.22,30.13,30.22,31200.0,21.2927,21.3563,21.2927,21.3563,31200.0
2005-08-23 13:30:00,30.21,30.29,30.21,30.29,45600.0,21.3493,21.4058,21.3493,21.4058,45600.0
2005-08-23 13:35:00,30.28,30.29,30.2,30.2,33600.0,21.3987,21.4058,21.3422,21.3422,33600.0
2005-08-23 13:40:00,30.2,30.28,30.17,30.28,36000.0,21.3422,21.3987,21.321,21.3987,36000.0
2005-08-23 13:45:00,30.28,30.31,30.25,30.3,42000.0,21.3987,21.4199,21.3775,21.4129,42000.0
2005-08-23 13:50:00,30.31,30.32,30.25,30.25,28800.0,21.4199,21.427,21.3775,21.3775,28800.0
2005-08-23 13:55:00,30.25,30.28,30.25,30.26,15200.0,21.3775,21.3987,21.3775,21.3846,15200.0
2005-08-23 14:00:00,30.25,30.28,30.25,30.27,17400.0,21.3775,21.3987,21.3775,21.3917,17400.0
2005-08-23 14:05:00,30.28,30.3,30.28,30.29,22800.0,21.3987,21.4129,21.3987,21.4058,22800.0
2005-08-23 14:10:00,30.29,30.31,30.27,30.31,24200.0,21.4058,21.4199,21.3917,21.4199,24200.0
2005-08-23 14:15:00,30.32,30.32,30.21,30.22,17600.0,21.427,21.427,21.3493,21.3563,17600.0
2005-08-23 14:20:00,30.22,30.27,30.21,30.25,42400.0,21.3563,21.3917,21.3493,21.3775,42400.0
2005-08-23 14:25:00,30.25,30.3,30.23,30.3,16600.0,21.3775,21.4129,21.3634,21.4129,16600.0
2005-08-23 14:30:00,30.29,30.31,30.25,30.31,27800.0,21.4058,21.4199,21.3775,21.4199,27800.0
2005-08-23 14:35:00,30.32,30.42,30.32,30.41,57200.0,21.427,21.4977,21.427,21.4906,57200.0
2005-08-23 14:40:00,30.42,30.48,30.41,30.45,24400.0,21.4977,21.5401,21.4906,21.5189,24400.0
2005-08-23 14:45:00,30.45,30.49,30.45,30.46,36000.0,21.5189,21.5471,21.5189,21.5259,36000.0
2005-08-23 14:50:00,30.46,30.46,30.41,30.45,24400.0,21.5259,21.5259,21.4906,21.5189,24400.0
2005-08-23 14:55:00,30.45,30.49,30.45,30.47,24200.0,21.5189,21.5471,21.5189,21.533,24200.0
2005-08-23 15:00:00,30.48,30.49,30.47,30.49,17200.0,21.5401,21.5471,21.533,21.5471,17200.0
2005-08-23 15:05:00,30.49,30.49,30.46,30.47,29600.0,21.5471,21.5471,21.5259,21.533,29600.0
2005-08-23 15:10:00,30.47,30.5,30.47,30.5,20400.0,21.533,21.5542,21.533,21.5542,20400.0
2005-08-23 15:15:00,30.5,30.51,30.45,30.45,78400.0,21.5542,21.5613,21.5189,21.5189,78400.0
2005-08-23 15:20:00,30.43,30.5,30.43,30.5,48400.0,21.5047,21.5542,21.5047,21.5542,48400.0
2005-08-23 15:25:00,30.5,30.5,30.47,30.48,25400.0,21.5542,21.5542,21.533,21.5401,25400.0
2005-08-23 15:30:00,30.49,30.5,30.47,30.47,29400.0,21.5471,21.5542,21.533,21.533,29400.0
2005-08-23 15:35:00,30.48,30.54,30.47,30.54,65800.0,21.5401,21.5825,21.533,21.5825,65800.0
2005-08-23 15:40:00,30.54,30.54,30.48,30.51,36800.0,21.5825,21.5825,21.5401,21.5613,36800.0
2005-08-23 15:45:00,30.51,30.52,30.5,30.51,35200.0,21.5613,21.5683,21.5542,21.5613,35200.0
2005-08-23 15:50:00,30.51,30.54,30.5,30.53,41400.0,21.5613,21.5825,21.5542,21.5754,41400.0
2005-08-23 15:55:00,30.54,30.55,30.47,30.47,73000.0,21.5825,21.5895,21.533,21.533,73000.0
2005-08-24 09:35:00,30.5,30.73,30.5,30.57,87600.0,21.5542,21.7167,21.5542,21.6037,87600.0
2005-08-24 09:40:00,30.57,30.6,30.57,30.6,72600.0,21.6037,21.6249,21.6037,21.6249,72600.0
2005-08-24 09:45:00,30.59,30.66,30.59,30.59,48600.0,21.6178,21.6673,21.6178,21.6178,48600.0
2005-08-24 09:50:00,30.63,30.63,30.59,30.59,102600.0,21.6461,21.6461,21.6178,21.6178,102600.0
2005-08-24 09:55:00,30.59,30.62,30.59,30.61,62400.0,21.6178,21.639,21.6178,21.6319,62400.0
2005-08-24 10:00:00,30.61,30.68,30.59,30.61,58000.0,21.6319,21.6814,21.6178,21.6319,58000.0
2005-08-24 10:05:00,30.64,30.67,30.63,30.65,18800.0,21.6531,21.6743,21.6461,21.6602,18800.0
2005-08-24 10:10:00,30.65,30.68,30.59,30.59,28000.0,21.6602,21.6814,21.6178,21.6178,28000.0
2005-08-24 10:15:00,30.59,30.62,30.54,30.56,19000.0,21.6178,21.639,21.5825,21.5966,19000.0
2005-08-24 10:20:00,30.54,30.59,30.48,30.48,33000.0,21.5825,21.6178,21.5401,21.5401,33000.0
2005-08-24 10:25:00,30.47,30.59,30.47,30.53,32000.0,21.533,21.6178,21.533,21.5754,32000.0
2005-08-24 10:30:00,30.54,30.66,30.45,30.61,73600.0,21.5825,21.6673,21.5189,21.6319,73600.0
2005-08-24 10:35:00,30.61,30.65,30.57,30.57,35400.0,21.6319,21.6602,21.6037,21.6037,35400.0
2005-08-24 10:40:00,30.57,30.64,30.53,30.59,32400.0,21.6037,21.6531,21.5754,21.6178,32400.0
2005-08-24 10:45:00,30.58,30.6,30.35,30.47,61800.0,21.6107,21.6249,21.4482,21.533,61800.0
2005-08-24 10:50:00,30.46,30.65,30.46,30.61,45600.0,21.5259,21.6602,21.5259,21.6319,45600.0
2005-08-24 10:55:00,30.61,30.66,30.61,30.61,35200.0,21.6319,21.6673,21.6319,21.6319,35200.0
2005-08-24 11:00:00,30.63,30.66,30.61,30.64,30400.0,21.6461,21.6673,21.6319,21.6531,30400.0
2005-08-24 11:05:00,30.66,30.78,30.66,30.78,65600.0,21.6673,21.7521,21.6673,21.7521,65600.0
2005-08-24 11:10:00,30.78,30.85,30.71,30.8,56400.0,21.7521,21.8015,21.7026,21.7662,56400.0
2005-08-24 11:15:00,30.8,30.95,30.78,30.86,61000.0,21.7662,21.8722,21.7521,21.8086,61000.0
2005-08-24 11:20:00,30.86,30.88,30.78,30.78,42200.0,21.8086,21.8227,21.7521,21.7521,42200.0
2005-08-24 11:25:00,30.8,30.8,30.73,30.74,31000.0,21.7662,21.7662,21.7167,21.7238,31000.0
2005-08-24 11:30:00,30.74,30.8,30.7,30.8,45600.0,21.7238,21.7662,21.6955,21.7662,45600.0
2005-08-24 11:35:00,30.8,30.87,30.79,30.87,20800.0,21.7662,21.8157,21.7591,21.8157,20800.0
2005-08-24 11:40:00,30.88,30.96,30.85,30.87,60000.0,21.8227,21.8793,21.8015,21.8157,60000.0
2005-08-24 11:45:00,30.87,30.96,30.83,30.83,37600.0,21.8157,21.8793,21.7874,21.7874,37600.0
2005-08-24 11:50:00,30.81,30.95,30.79,30.9,27200.0,21.7733,21.8722,21.7591,21.8369,27200.0
2005-08-24 11:55:00,30.9,30.97,30.89,30.95,35000.0,21.8369,21.8864,21.8298,21.8722,35000.0
2005-08-24 12:00:00,30.94,30.95,30.86,30.9,14400.0,21.8652,21.8722,21.8086,21.8369,14400.0
2005-08-24 12:05:00,30.89,30.93,30.88,30.93,14800.0,21.8298,21.8581,21.8227,21.8581,14800.0
2005-08-24 12:10:00,30.91,30.95,30.89,30.93,21600.0,21.844,21.8722,21.8298,21.8581,21600.0
2005-08-24 12:15:00,30.93,30.98,30.89,30.98,27800.0,21.8581,21.8934,21.8298,21.8934,27800.0
2005-08-24 12:20:00,30.98,31.0,30.95,31.0,33600.0,21.8934,21.9076,21.8722,21.9076,33600.0
2005-08-24 12:25:00,30.97,31.07,30.97,30.97,49400.0,21.8864,21.957,21.8864,21.8864,49400.0
2005-08-24 12:30:00,30.98,31.02,30.96,30.97,23800.0,21.8934,21.9217,21.8793,21.8864,23800.0
2005-08-24 12:35:00,30.95,30.99,30.93,30.99,18600.0,21.8722,21.9005,21.8581,21.9005,18600.0
2005-08-24 12:40:00,30.97,31.0,30.97,30.97,13000.0,21.8864,21.9076,21.8864,21.8864,13000.0
2005-08-24 12:45:00,30.97,31.02,30.96,31.02,16000.0,21.8864,21.9217,21.8793,21.9217,16000.0
2005-08-24 12:50:00,31.02,31.03,31.0,31.03,15600.0,21.9217,21.9288,21.9076,21.9288,15600.0
2005-08-24 12:55:00,31.03,31.11,31.02,31.1,36000.0,21.9288,21.9853,21.9217,21.9782,36000.0
2005-08-24 13:00:00,31.1,31.11,31.08,31.08,35200.0,21.9782,21.9853,21.9641,21.9641,35200.0
2005-08-24 13:05:00,31.09,31.1,31.05,31.09,43200.0,21.9712,21.9782,21.9429,21.9712,43200.0
2005-08-24 13:10:00,31.09,31.13,31.05,31.07,54800.0,21.9712,21.9994,21.9429,21.957,54800.0
2005-08-24 13:15:00,31.07,31.08,31.03,31.03,17200.0,21.957,21.9641,21.9288,21.9288,17200.0
2005-08-24 13:20:00,31.0,31.02,30.98,31.0,39600.0,21.9076,21.9217,21.8934,21.9076,39600.0
2005-08-24 13:25:00,30.99,31.0,30.92,30.93,32000.0,21.9005,21.9076,21.851,21.8581,32000.0
2005-08-24 13:30:00,30.93,30.97,30.93,30.97,12600.0,21.8581,21.8864,21.8581,21.8864,12600.0
2005-08-24 13:35:00,30.96,30.98,30.93,30.93,24600.0,21.8793,21.8934,21.8581,21.8581,24600.0
2005-08-24 13:40:00,30.93,30.96,30.9,30.95,38600.0,21.8581,21.8793,21.8369,21.8722,38600.0
2005-08-24 13:45:00,30.94,31.0,30.94,30.98,27800.0,21.8652,21.9076,21.8652,21.8934,27800.0
2005-08-24 13:50:00,30.99,31.0,30.95,30.97,23400.0,21.9005,21.9076,21.8722,21.8864,23400.0
2005-08-24 13:55:00,30.97,31.0,30.95,30.98,12800.0,21.8864,21.9076,21.8722,21.8934,12800.0
2005-08-24 14:00:00,31.0,31.0,30.97,30.98,35200.0,21.9076,21.9076,21.8864,21.8934,35200.0
2005-08-24 14:05:00,30.99,31.04,30.99,31.0,22000.0,21.9005,21.9358,21.9005,21.9076,22000.0
2005-08-24 14:10:00,31.01,31.07,31.0,31.07,36400.0,21.9146,21.957,21.9076,21.957,36400.0
2005-08-24 14:15:00,31.08,31.08,30.98,31.02,34400.0,21.9641,21.9641,21.8934,21.9217,34400.0
2005-08-24 14:20:00,31.02,31.13,31.02,31.12,68000.0,21.9217,21.9994,21.9217,21.9924,68000.0
2005-08-24 14:25:00,31.13,31.15,31.12,31.14,58800.0,21.9994,22.0136,21.9924,22.0065,58800.0
2005-08-24 14:30:00,31.14,31.15,31.06,31.08,43800.0,22.0065,22.0136,21.95,21.9641,43800.0
2005-08-24 14:35:00,31.09,31.19,31.08,31.15,25400.0,21.9712,22.0418,21.9641,22.0136,25400.0
2005-08-24 14:40:00,31.15,31.15,31.13,31.14,28200.0,22.0136,22.0136,21.9994,22.0065,28200.0
2005-08-24 14:45:00,31.12,31.14,31.08,31.11,75400.0,21.9924,22.0065,21.9641,21.9853,75400.0
2005-08-24 14:50:00,31.11,31.11,31.07,31.1,29000.0,21.9853,21.9853,21.957,21.9782,29000.0
2005-08-24 14:55:00,31.09,31.11,31.0,31.02,38200.0,21.9712,21.9853,21.9076,21.9217,38200.0
2005-08-24 15:00:00,31.02,31.03,30.86,30.99,47800.0,21.9217,21.9288,21.8086,21.9005,47800.0
2005-08-24 15:05:00,30.99,31.02,30.88,30.88,52000.0,21.9005,21.9217,21.8227,21.8227,52000.0
2005-08-24 15:10:00,30.89,30.93,30.85,30.86,33200.0,21.8298,21.8581,21.8015,21.8086,33200.0
2005-08-24 15:15:00,30.86,30.89,30.77,30.88,45400.0,21.8086,21.8298,21.745,21.8227,45400.0
2005-08-24 15:20:00,30.88,30.89,30.84,30.89,54400.0,21.8227,21.8298,21.7945,21.8298,54400.0
2005-08-24 15:25:00,30.89,30.9,30.85,30.87,28000.0,21.8298,21.8369,21.8015,21.8157,28000.0
2005-08-24 15:30:00,30.86,30.86,30.77,30.81,47600.0,21.8086,21.8086,21.745,21.7733,47600.0
2005-08-24 15:35:00,30.81,30.93,30.81,30.92,33400.0,21.7733,21.8581,21.7733,21.851,33400.0
2005-08-24 15:40:00,30.93,30.93,30.82,30.83,29400.0,21.8581,21.8581,21.7803,21.7874,29400.0
2005-08-24 15:45:00,30.83,30.85,30.81,30.83,34200.0,21.7874,21.8015,21.7733,21.7874,34200.0
2005-08-24 15:50:00,30.83,30.85,30.81,30.83,54200.0,21.7874,21.8015,21.7733,21.7874,54200.0
2005-08-24 15:55:00,30.82,30.86,30.82,30.84,98200.0,21.7803,21.8086,21.7803,21.7945,98200.0
2005-08-25 09:35:00,30.51,30.65,30.51,30.58,127400.0,21.5613,21.6602,21.5613,21.6107,127400.0
2005-08-25 09:40:00,30.57,30.75,30.56,30.71,109000.0,21.6037,21.7309,21.5966,21.7026,109000.0
2005-08-25 09:45:00,30.71,30.88,30.67,30.87,64000.0,21.7026,21.8227,21.6743,21.8157,64000.0
2005-08-25 09:50:00,30.87,30.99,30.86,30.99,78800.0,21.8157,21.9005,21.8086,21.9005,78800.0
2005-08-25 09:55:00,30.98,30.98,30.84,30.86,56000.0,21.8934,21.8934,21.7945,21.8086,56000.0
2005-08-25 10:00:00,30.89,30.9,30.86,30.89,38200.0,21.8298,21.8369,21.8086,21.8298,38200.0
2005-08-25 10:05:00,30.86,30.89,30.77,30.77,48400.0,21.8086,21.8298,21.745,21.745,48400.0
2005-08-25 10:10:00,30.78,30.85,30.72,30.81,46600.0,21.7521,21.8015,21.7097,21.7733,46600.0
2005-08-25 10:15:00,30.78,30.81,30.75,30.79,22200.0,21.7521,21.7733,21.7309,21.7591,22200.0
2005-08-25 10:20:00,30.79,30.83,30.74,30.83,31800.0,21.7591,21.7874,21.7238,21.7874,31800.0
2005-08-25 10:25:00,30.83,30.93,30.83,30.89,26600.0,21.7874,21.8581,21.7874,21.8298,26600.0
2005-08-25 10:30:00,30.86,30.93,30.78,30.93,98200.0,21.8086,21.8581,21.7521,21.8581,98200.0
2005-08-25 10:35:00,30.93,30.94,30.78,30.82,67400.0,21.8581,21.8652,21.7521,21.7803,67400.0
2005-08-25 10:40:00,30.82,30.85,30.75,30.75,33600.0,21.7803,21.8015,21.7309,21.7309,33600.0
2005-08-25 10:45:00,30.75,30.83,30.75,30.83,41800.0,21.7309,21.7874,21.7309,21.7874,41800.0
2005-08-25 10:50:00,30.83,30.85,30.75,30.75,35400.0,21.7874,21.8015,21.7309,21.7309,35400.0
2005-08-25 10:55:00,30.78,30.79,30.75,30.77,31600.0,21.7521,21.7591,21.7309,21.745,31600.0
2005-08-25 11:00:00,30.75,30.79,30.75,30.78,39400.0,21.7309,21.7591,21.7309,21.7521,39400.0
2005-08-25 11:05:00,30.78,30.78,30.66,30.74,85200.0,21.7521,21.7521,21.6673,21.7238,85200.0
2005-08-25 11:10:00,30.73,30.79,30.68,30.78,35200.0,21.7167,21.7591,21.6814,21.7521,35200.0
2005-08-25 11:15:00,30.78,30.79,30.74,30.77,31400.0,21.7521,21.7591,21.7238,21.745,31400.0
2005-08-25 11:20:00,30.77,30.78,30.68,30.75,31000.0,21.745,21.7521,21.6814,21.7309,31000.0
2005-08-25 11:25:00,30.73,30.75,30.72,30.75,42200.0,21.7167,21.7309,21.7097,21.7309,42200.0
2005-08-25 11:30:00,30.72,30.75,30.72,30.75,58600.0,21.7097,21.7309,21.7097,21.7309,58600.0
2005-08-25 11:35:00,30.75,30.75,30.71,30.71,14800.0,21.7309,21.7309,21.7026,21.7026,14800.0
2005-08-25 11:40:00,30.72,30.75,30.72,30.75,23200.0,21.7097,21.7309,21.7097,21.7309,23200.0
2005-08-25 11:45:00,30.74,30.75,30.71,30.73,7400.0,21.7238,21.7309,21.7026,21.7167,7400.0
2005-08-25 11:50:00,30.72,30.75,30.72,30.75,41800.0,21.7097,21.7309,21.7097,21.7309,41800.0
2005-08-25 11:55:00,30.75,30.75,30.71,30.72,19200.0,21.7309,21.7309,21.7026,21.7097,19200.0
2005-08-25 12:00:00,30.71,30.73,30.69,30.69,19800.0,21.7026,21.7167,21.6885,21.6885,19800.0
2005-08-25 12:05:00,30.69,30.81,30.69,30.75,50400.0,21.6885,21.7733,21.6885,21.7309,50400.0
2005-08-25 12:10:00,30.75,30.75,30.7,30.72,17200.0,21.7309,21.7309,21.6955,21.7097,17200.0
2005-08-25 12:15:00,30.72,30.74,30.7,30.73,51000.0,21.7097,21.7238,21.6955,21.7167,51000.0
2005-08-25 12:20:00,30.72,30.75,30.7,30.73,45000.0,21.7097,21.7309,21.6955,21.7167,45000.0
2005-08-25 12:25:00,30.73,30.77,30.71,30.75,40400.0,21.7167,21.745,21.7026,21.7309,40400.0
2005-08-25 12:30:00,30.75,30.75,30.74,30.75,15000.0,21.7309,21.7309,21.7238,21.7309,15000.0
2005-08-25 12:35:00,30.75,30.75,30.73,30.75,21200.0,21.7309,21.7309,21.7167,21.7309,21200.0
2005-08-25 12:40:00,30.75,30.75,30.74,30.74,32600.0,21.7309,21.7309,21.7238,21.7238,32600.0
2005-08-25 12:45:00,30.74,30.75,30.74,30.75,70800.0,21.7238,21.7309,21.7238,21.7309,70800.0
2005-08-25 12:50:00,30.75,30.75,30.74,30.74,12200.0,21.7309,21.7309,21.7238,21.7238,12200.0
2005-08-25 12:55:00,30.75,30.75,30.74,30.74,20400.0,21.7309,21.7309,21.7238,21.7238,20400.0
2005-08-25 13:00:00,30.72,30.73,30.72,30.73,7200.0,21.7097,21.7167,21.7097,21.7167,7200.0
2005-08-25 13:05:00,30.73,30.73,30.72,30.72,4400.0,21.7167,21.7167,21.7097,21.7097,4400.0
2005-08-25 13:10:00,30.72,30.73,30.68,30.72,24400.0,21.7097,21.7167,21.6814,21.7097,24400.0
2005-08-25 13:15:00,30.72,30.75,30.72,30.74,32400.0,21.7097,21.7309,21.7097,21.7238,32400.0
2005-08-25 13:20:00,30.74,30.78,30.74,30.74,63200.0,21.7238,21.7521,21.7238,21.7238,63200.0
2005-08-25 13:25:00,30.75,30.75,30.73,30.75,36600.0,21.7309,21.7309,21.7167,21.7309,36600.0
2005-08-25 13:30:00,30.75,30.76,30.75,30.75,32600.0,21.7309,21.7379,21.7309,21.7309,32600.0
2005-08-25 13:35:00,30.75,30.75,30.74,30.74,56000.0,21.7309,21.7309,21.7238,21.7238,56000.0
2005-08-25 13:40:00,30.74,30.75,30.73,30.75,29000.0,21.7238,21.7309,21.7167,21.7309,29000.0
2005-08-25 13:45:00,30.75,30.78,30.75,30.77,60600.0,21.7309,21.7521,21.7309,21.745,60600.0
2005-08-25 13:50:00,30.76,30.76,30.74,30.74,8200.0,21.7379,21.7379,21.7238,21.7238,8200.0
2005-08-25 13:55:00,30.74,30.75,30.73,30.73,9800.0,21.7238,21.7309,21.7167,21.7167,9800.0
2005-08-25 14:00:00,30.73,30.74,30.73,30.73,12800.0,21.7167,21.7238,21.7167,21.7167,12800.0
2005-08-25 14:05:00,30.73,30.75,30.73,30.73,51400.0,21.7167,21.7309,21.7167,21.7167,51400.0
2005-08-25 14:10:00,30.74,30.74,30.73,30.74,23400.0,21.7238,21.7238,21.7167,21.7238,23400.0
2005-08-25 14:15:00,30.74,30.74,30.71,30.73,36800.0,21.7238,21.7238,21.7026,21.7167,36800.0
2005-08-25 14:20:00,30.74,30.75,30.72,30.74,68000.0,21.7238,21.7309,21.7097,21.7238,68000.0
2005-08-25 14:25:00,30.75,30.75,30.74,30.75,60400.0,21.7309,21.7309,21.7238,21.7309,60400.0
2005-08-25 14:30:00,30.75,30.75,30.74,30.75,32800.0,21.7309,21.7309,21.7238,21.7309,32800.0
2005-08-25 14:35:00,30.75,30.75,30.72,30.72,49400.0,21.7309,21.7309,21.7097,21.7097,49400.0
2005-08-25 14:40:00,30.71,30.74,30.71,30.74,39200.0,21.7026,21.7238,21.7026,21.7238,39200.0
2005-08-25 14:45:00,30.75,30.75,30.73,30.74,15600.0,21.7309,21.7309,21.7167,21.7238,15600.0
2005-08-25 14:50:00,30.73,30.74,30.71,30.73,29200.0,21.7167,21.7238,21.7026,21.7167,29200.0
2005-08-25 14:55:00,30.73,30.75,30.73,30.74,39800.0,21.7167,21.7309,21.7167,21.7238,39800.0
2005-08-25 15:00:00,30.74,30.75,30.74,30.75,67800.0,21.7238,21.7309,21.7238,21.7309,67800.0
2005-08-25 15:05:00,30.75,30.75,30.73,30.74,23400.0,21.7309,21.7309,21.7167,21.7238,23400.0
2005-08-25 15:10:00,30.75,30.75,30.71,30.73,21400.0,21.7309,21.7309,21.7026,21.7167,21400.0
2005-08-25 15:15:00,30.73,30.75,30.73,30.75,14200.0,21.7167,21.7309,21.7167,21.7309,14200.0
2005-08-25 15:20:00,30.74,30.82,30.74,30.82,63600.0,21.7238,21.7803,21.7238,21.7803,63600.0
2005-08-25 15:25:00,30.82,30.82,30.75,30.76,48400.0,21.7803,21.7803,21.7309,21.7379,48400.0
2005-08-25 15:30:00,30.75,30.8,30.75,30.78,71000.0,21.7309,21.7662,21.7309,21.7521,71000.0
2005-08-25 15:35:00,30.76,30.78,30.75,30.75,35400.0,21.7379,21.7521,21.7309,21.7309,35400.0
2005-08-25 15:40:00,30.76,30.78,30.75,30.77,14600.0,21.7379,21.7521,21.7309,21.745,14600.0
2005-08-25 15:45:00,30.77,30.83,30.75,30.83,70200.0,21.745,21.7874,21.7309,21.7874,70200.0
2005-08-25 15:50:00,30.82,30.83,30.81,30.81,55200.0,21.7803,21.7874,21.7733,21.7733,55200.0
2005-08-25 15:55:00,30.79,30.83,30.79,30.8,53200.0,21.7591,21.7874,21.7591,21.7662,53200.0
2005-08-26 09:30:00,30.77,30.77,30.71,30.77,51600.0,21.745,21.745,21.7026,21.745,51600.0
2005-08-26 09:35:00,30.74,30.97,30.73,30.85,57400.0,21.7238,21.8864,21.7167,21.8015,57400.0
2005-08-26 09:40:00,30.85,31.0,30.84,30.99,34800.0,21.8015,21.9076,21.7945,21.9005,34800.0
2005-08-26 09:45:00,31.0,31.0,30.86,30.86,35600.0,21.9076,21.9076,21.8086,21.8086,35600.0
2005-08-26 09:50:00,30.85,30.85,30.68,30.68,68000.0,21.8015,21.8015,21.6814,21.6814,68000.0
2005-08-26 09:55:00,30.68,30.82,30.65,30.79,47600.0,21.6814,21.7803,21.6602,21.7591,47600.0
2005-08-26 10:00:00,30.8,30.8,30.61,30.66,32200.0,21.7662,21.7662,21.6319,21.6673,32200.0
2005-08-26 10:05:00,30.65,30.65,30.54,30.56,30400.0,21.6602,21.6602,21.5825,21.5966,30400.0
2005-08-26 10:10:00,30.55,30.68,30.55,30.68,40200.0,21.5895,21.6814,21.5895,21.6814,40200.0
2005-08-26 10:15:00,30.67,30.67,30.57,30.58,26600.0,21.6743,21.6743,21.6037,21.6107,26600.0
2005-08-26 10:20:00,30.57,30.58,30.48,30.5,49600.0,21.6037,21.6107,21.5401,21.5542,49600.0
2005-08-26 10:25:00,30.51,30.6,30.49,30.49,20200.0,21.5613,21.6249,21.5471,21.5471,20200.0
2005-08-26 10:30:00,30.54,30.56,30.5,30.55,56000.0,21.5825,21.5966,21.5542,21.5895,56000.0
2005-08-26 10:35:00,30.55,30.56,30.52,30.53,35200.0,21.5895,21.5966,21.5683,21.5754,35200.0
2005-08-26 10:40:00,30.54,30.54,30.47,30.51,23000.0,21.5825,21.5825,21.533,21.5613,23000.0
2005-08-26 10:45:00,30.52,30.53,30.41,30.43,30000.0,21.5683,21.5754,21.4906,21.5047,30000.0
2005-08-26 10:50:00,30.43,30.44,30.38,30.41,47000.0,21.5047,21.5118,21.4694,21.4906,47000.0
2005-08-26 10:55:00,30.41,30.44,30.41,30.43,22800.0,21.4906,21.5118,21.4906,21.5047,22800.0
2005-08-26 11:00:00,30.43,30.43,30.33,30.37,44000.0,21.5047,21.5047,21.4341,21.4623,44000.0
2005-08-26 11:05:00,30.36,30.38,30.35,30.36,35800.0,21.4553,21.4694,21.4482,21.4553,35800.0
2005-08-26 11:10:00,30.36,30.37,30.34,30.37,26200.0,21.4553,21.4623,21.4411,21.4623,26200.0
2005-08-26 11:15:00,30.36,30.38,30.31,30.34,31200.0,21.4553,21.4694,21.4199,21.4411,31200.0
2005-08-26 11:20:00,30.35,30.35,30.3,30.31,15000.0,21.4482,21.4482,21.4129,21.4199,15000.0
2005-08-26 11:25:00,30.3,30.31,30.22,30.24,43600.0,21.4129,21.4199,21.3563,21.3705,43600.0
2005-08-26 11:30:00,30.25,30.33,30.25,30.31,24200.0,21.3775,21.4341,21.3775,21.4199,24200.0
2005-08-26 11:35:00,30.31,30.31,30.21,30.24,40200.0,21.4199,21.4199,21.3493,21.3705,40200.0
2005-08-26 11:40:00,30.24,30.39,30.24,30.36,56000.0,21.3705,21.4765,21.3705,21.4553,56000.0
2005-08-26 11:45:00,30.36,30.43,30.35,30.42,34400.0,21.4553,21.5047,21.4482,21.4977,34400.0
2005-08-26 11:50:00,30.42,30.5,30.42,30.48,30200.0,21.4977,21.5542,21.4977,21.5401,30200.0
2005-08-26 11:55:00,30.47,30.47,30.46,30.46,8000.0,21.533,21.533,21.5259,21.5259,8000.0
2005-08-26 12:00:00,30.45,30.47,30.45,30.45,15400.0,21.5189,21.533,21.5189,21.5189,15400.0
2005-08-26 12:05:00,30.43,30.5,30.43,30.5,21400.0,21.5047,21.5542,21.5047,21.5542,21400.0
2005-08-26 12:10:00,30.5,30.53,30.5,30.5,17000.0,21.5542,21.5754,21.5542,21.5542,17000.0
2005-08-26 12:15:00,30.5,30.52,30.47,30.51,95600.0,21.5542,21.5683,21.533,21.5613,95600.0
2005-08-26 12:20:00,30.5,30.52,30.4,30.4,16600.0,21.5542,21.5683,21.4835,21.4835,16600.0
2005-08-26 12:25:00,30.4,30.41,30.34,30.36,36600.0,21.4835,21.4906,21.4411,21.4553,36600.0
2005-08-26 12:30:00,30.36,30.43,30.36,30.37,22600.0,21.4553,21.5047,21.4553,21.4623,22600.0
2005-08-26 12:35:00,30.36,30.38,30.36,30.38,15400.0,21.4553,21.4694,21.4553,21.4694,15400.0
2005-08-26 12:40:00,30.38,30.41,30.37,30.41,11400.0,21.4694,21.4906,21.4623,21.4906,11400.0
2005-08-26 12:45:00,30.41,30.42,30.32,30.34,22200.0,21.4906,21.4977,21.427,21.4411,22200.0
2005-08-26 12:50:00,30.34,30.34,30.31,30.34,26400.0,21.4411,21.4411,21.4199,21.4411,26400.0
2005-08-26 12:55:00,30.34,30.34,30.31,30.33,11600.0,21.4411,21.4411,21.4199,21.4341,11600.0
2005-08-26 13:00:00,30.33,30.38,30.33,30.36,27600.0,21.4341,21.4694,21.4341,21.4553,27600.0
2005-08-26 13:05:00,30.36,30.36,30.31,30.32,35000.0,21.4553,21.4553,21.4199,21.427,35000.0
2005-08-26 13:10:00,30.32,30.34,30.31,30.31,35000.0,21.427,21.4411,21.4199,21.4199,35000.0
2005-08-26 13:15:00,30.31,30.31,30.28,30.28,105000.0,21.4199,21.4199,21.3987,21.3987,105000.0
2005-08-26 13:20:00,30.28,30.3,30.27,30.3,53400.0,21.3987,21.4129,21.3917,21.4129,53400.0
2005-08-26 13:25:00,30.3,30.32,30.28,30.3,42200.0,21.4129,21.427,21.3987,21.4129,42200.0
2005-08-26 13:30:00,30.3,30.31,30.28,30.3,17000.0,21.4129,21.4199,21.3987,21.4129,17000.0
2005-08-26 13:35:00,30.31,30.31,30.3,30.3,25000.0,21.4199,21.4199,21.4129,21.4129,25000.0
2005-08-26 13:40:00,30.3,30.31,30.3,30.31,20200.0,21.4129,21.4199,21.4129,21.4199,20200.0
2005-08-26 13:45:00,30.31,30.31,30.28,30.28,15000.0,21.4199,21.4199,21.3987,21.3987,15000.0
2005-08-26 13:50:00,30.28,30.29,30.28,30.28,12200.0,21.3987,21.4058,21.3987,21.3987,12200.0
2005-08-26 13:55:00,30.28,30.31,30.28,30.31,21000.0,21.3987,21.4199,21.3987,21.4199,21000.0
2005-08-26 14:00:00,30.3,30.31,30.25,30.25,199800.0,21.4129,21.4199,21.3775,21.3775,199800.0
2005-08-26 14:05:00,30.25,30.25,30.24,30.25,28600.0,21.3775,21.3775,21.3705,21.3775,28600.0
2005-08-26 14:10:00,30.25,30.29,30.24,30.27,17400.0,21.3775,21.4058,21.3705,21.3917,17400.0
2005-08-26 14:15:00,30.25,30.29,30.25,30.25,14200.0,21.3775,21.4058,21.3775,21.3775,14200.0
2005-08-26 14:20:00,30.25,30.25,30.13,30.15,84000.0,21.3775,21.3775,21.2927,21.3069,84000.0
2005-08-26 14:25:00,30.16,30.29,30.14,30.29,93200.0,21.3139,21.4058,21.2998,21.4058,93200.0
2005-08-26 14:30:00,30.28,30.29,30.23,30.23,25600.0,21.3987,21.4058,21.3634,21.3634,25600.0
2005-08-26 14:35:00,30.23,30.23,30.18,30.18,10200.0,21.3634,21.3634,21.3281,21.3281,10200.0
2005-08-26 14:40:00,30.18,30.22,30.18,30.2,20000.0,21.3281,21.3563,21.3281,21.3422,20000.0
2005-08-26 14:45:00,30.2,30.2,30.16,30.18,13600.0,21.3422,21.3422,21.3139,21.3281,13600.0
2005-08-26 14:50:00,30.16,30.17,30.13,30.16,26800.0,21.3139,21.321,21.2927,21.3139,26800.0
2005-08-26 14:55:00,30.16,30.17,30.14,30.17,27200.0,21.3139,21.321,21.2998,21.321,27200.0
2005-08-26 15:00:00,30.18,30.2,30.17,30.19,14200.0,21.3281,21.3422,21.321,21.3351,14200.0
2005-08-26 15:05:00,30.18,30.2,30.18,30.19,15400.0,21.3281,21.3422,21.3281,21.3351,15400.0
2005-08-26 15:10:00,30.18,30.18,30.17,30.17,30800.0,21.3281,21.3281,21.321,21.321,30800.0
2005-08-26 15:15:00,30.16,30.22,30.16,30.22,42200.0,21.3139,21.3563,21.3139,21.3563,42200.0
2005-08-26 15:20:00,30.22,30.25,30.22,30.25,27800.0,21.3563,21.3775,21.3563,21.3775,27800.0
2005-08-26 15:25:00,30.24,30.24,30.22,30.23,19000.0,21.3705,21.3705,21.3563,21.3634,19000.0
2005-08-26 15:30:00,30.23,30.3,30.23,30.3,52800.0,21.3634,21.4129,21.3634,21.4129,52800.0
2005-08-26 15:35:00,30.29,30.3,30.29,30.29,20000.0,21.4058,21.4129,21.4058,21.4058,20000.0
2005-08-26 15:40:00,30.29,30.3,30.26,30.26,35400.0,21.4058,21.4129,21.3846,21.3846,35400.0
2005-08-26 15:45:00,30.26,30.26,30.23,30.25,66600.0,21.3846,21.3846,21.3634,21.3775,66600.0
2005-08-26 15:50:00,30.25,30.27,30.24,30.25,80000.0,21.3775,21.3917,21.3705,21.3775,80000.0
2005-08-26 15:55:00,30.25,30.25,30.2,30.21,68400.0,21.3775,21.3775,21.3422,21.3493,68400.0
2005-08-29 09:30:00,31.5,31.5,31.5,31.5,0.0,22.2609,22.2609,22.2609,22.2609,0.0
2005-08-29 09:35:00,31.38,31.41,31.35,31.41,224200.0,22.1761,22.1973,22.1549,22.1973,224200.0
2005-08-29 09:40:00,31.48,31.51,31.45,31.48,269000.0,22.2468,22.268,22.2256,22.2468,269000.0
2005-08-29 09:45:00,31.48,31.48,31.35,31.36,150600.0,22.2468,22.2468,22.1549,22.162,150600.0
2005-08-29 09:50:00,31.36,31.36,31.05,31.05,439400.0,22.162,22.162,21.9429,21.9429,439400.0
2005-08-29 09:55:00,31.1,31.15,31.07,31.13,281600.0,21.9782,22.0136,21.957,21.9994,281600.0
2005-08-29 10:00:00,31.13,31.13,30.84,30.96,243000.0,21.9994,21.9994,21.7945,21.8793,243000.0
2005-08-29 10:05:00,30.95,31.0,30.93,30.93,102800.0,21.8722,21.9076,21.8581,21.8581,102800.0
2005-08-29 10:10:00,30.92,30.97,30.92,30.93,120800.0,21.851,21.8864,21.851,21.8581,120800.0
2005-08-29 10:15:00,30.89,30.92,30.8,30.81,102000.0,21.8298,21.851,21.7662,21.7733,102000.0
2005-08-29 10:20:00,30.81,30.83,30.5,30.57,111600.0,21.7733,21.7874,21.5542,21.6037,111600.0
2005-08-29 10:25:00,30.57,30.9,30.49,30.66,204000.0,21.6037,21.8369,21.5471,21.6673,204000.0
2005-08-29 10:30:00,30.66,30.7,30.65,30.7,73400.0,21.6673,21.6955,21.6602,21.6955,73400.0
2005-08-29 10:35:00,30.71,30.88,30.71,30.88,62400.0,21.7026,21.8227,21.7026,21.8227,62400.0
2005-08-29 10:40:00,30.88,30.93,30.82,30.87,54000.0,21.8227,21.8581,21.7803,21.8157,54000.0
2005-08-29 10:45:00,30.88,30.88,30.81,30.85,71000.0,21.8227,21.8227,21.7733,21.8015,71000.0
2005-08-29 10:50:00,30.8,30.81,30.65,30.65,83200.0,21.7662,21.7733,21.6602,21.6602,83200.0
2005-08-29 10:55:00,30.66,30.71,30.66,30.68,58600.0,21.6673,21.7026,21.6673,21.6814,58600.0
2005-08-29 11:00:00,30.65,30.67,30.61,30.64,55000.0,21.6602,21.6743,21.6319,21.6531,55000.0
2005-08-29 11:05:00,30.64,30.66,30.59,30.59,59200.0,21.6531,21.6673,21.6178,21.6178,59200.0
2005-08-29 11:10:00,30.59,30.61,30.56,30.59,44800.0,21.6178,21.6319,21.5966,21.6178,44800.0
2005-08-29 11:15:00,30.59,30.59,30.47,30.5,70800.0,21.6178,21.6178,21.533,21.5542,70800.0
2005-08-29 11:20:00,30.51,30.52,30.39,30.39,44600.0,21.5613,21.5683,21.4765,21.4765,44600.0
2005-08-29 11:25:00,30.39,30.55,30.39,30.55,79000.0,21.4765,21.5895,21.4765,21.5895,79000.0
2005-08-29 11:30:00,30.55,30.6,30.53,30.59,62800.0,21.5895,21.6249,21.5754,21.6178,62800.0
2005-08-29 11:35:00,30.59,30.66,30.59,30.66,44400.0,21.6178,21.6673,21.6178,21.6673,44400.0
2005-08-29 11:40:00,30.67,30.68,30.65,30.67,30800.0,21.6743,21.6814,21.6602,21.6743,30800.0
2005-08-29 11:45:00,30.68,30.81,30.67,30.77,68200.0,21.6814,21.7733,21.6743,21.745,68200.0
2005-08-29 11:50:00,30.77,30.82,30.77,30.8,30800.0,21.745,21.7803,21.745,21.7662,30800.0
2005-08-29 11:55:00,30.8,30.8,30.75,30.78,28000.0,21.7662,21.7662,21.7309,21.7521,28000.0
2005-08-29 12:00:00,30.77,30.9,30.77,30.9,36800.0,21.745,21.8369,21.745,21.8369,36800.0
2005-08-29 12:05:00,30.9,30.93,30.86,30.88,34800.0,21.8369,21.8581,21.8086,21.8227,34800.0
2005-08-29 12:10:00,30.9,30.9,30.87,30.89,40000.0,21.8369,21.8369,21.8157,21.8298,40000.0
2005-08-29 12:15:00,30.89,30.97,30.89,30.94,23800.0,21.8298,21.8864,21.8298,21.8652,23800.0
2005-08-29 12:20:00,30.94,30.96,30.89,30.96,79400.0,21.8652,21.8793,21.8298,21.8793,79400.0
2005-08-29 12:25:00,30.93,30.93,30.79,30.87,88600.0,21.8581,21.8581,21.7591,21.8157,88600.0
2005-08-29 12:30:00,30.87,30.93,30.86,30.92,40400.0,21.8157,21.8581,21.8086,21.851,40400.0
2005-08-29 12:35:00,30.91,30.91,30.86,30.86,35400.0,21.844,21.844,21.8086,21.8086,35400.0
2005-08-29 12:40:00,30.86,30.88,30.84,30.84,40000.0,21.8086,21.8227,21.7945,21.7945,40000.0
2005-08-29 12:45:00,30.84,30.84,30.82,30.83,21000.0,21.7945,21.7945,21.7803,21.7874,21000.0
2005-08-29 12:50:00,30.83,30.9,30.82,30.88,23600.0,21.7874,21.8369,21.7803,21.8227,23600.0
2005-08-29 12:55:00,30.87,30.87,30.83,30.83,11800.0,21.8157,21.8157,21.7874,21.7874,11800.0
2005-08-29 13:00:00,30.84,30.9,30.81,30.88,28000.0,21.7945,21.8369,21.7733,21.8227,28000.0
2005-08-29 13:05:00,30.86,30.88,30.84,30.86,42000.0,21.8086,21.8227,21.7945,21.8086,42000.0
2005-08-29 13:10:00,30.86,30.87,30.83,30.85,29800.0,21.8086,21.8157,21.7874,21.8015,29800.0
2005-08-29 13:15:00,30.85,30.88,30.81,30.83,38800.0,21.8015,21.8227,21.7733,21.7874,38800.0
2005-08-29 13:20:00,30.83,30.83,30.75,30.75,39200.0,21.7874,21.7874,21.7309,21.7309,39200.0
2005-08-29 13:25:00,30.76,30.82,30.75,30.8,65600.0,21.7379,21.7803,21.7309,21.7662,65600.0
2005-08-29 13:30:00,30.81,30.81,30.79,30.8,26400.0,21.7733,21.7733,21.7591,21.7662,26400.0
2005-08-29 13:35:00,30.8,30.8,30.64,30.7,58800.0,21.7662,21.7662,21.6531,21.6955,58800.0
2005-08-29 13:40:00,30.72,30.72,30.6,30.63,48600.0,21.7097,21.7097,21.6249,21.6461,48600.0
2005-08-29 13:45:00,30.63,30.63,30.57,30.58,32000.0,21.6461,21.6461,21.6037,21.6107,32000.0
2005-08-29 13:50:00,30.57,30.65,30.57,30.6,48600.0,21.6037,21.6602,21.6037,21.6249,48600.0
2005-08-29 13:55:00,30.59,30.6,30.57,30.57,22000.0,21.6178,21.6249,21.6037,21.6037,22000.0
2005-08-29 14:00:00,30.57,30.57,30.48,30.54,45400.0,21.6037,21.6037,21.5401,21.5825,45400.0
2005-08-29 14:05:00,30.54,30.63,30.54,30.61,59200.0,21.5825,21.6461,21.5825,21.6319,59200.0
2005-08-29 14:10:00,30.6,30.61,30.55,30.61,24000.0,21.6249,21.6319,21.5895,21.6319,24000.0
2005-08-29 14:15:00,30.61,30.61,30.55,30.58,27600.0,21.6319,21.6319,21.5895,21.6107,27600.0
2005-08-29 14:20:00,30.58,30.65,30.57,30.65,24400.0,21.6107,21.6602,21.6037,21.6602,24400.0
2005-08-29 14:25:00,30.65,30.68,30.63,30.67,19200.0,21.6602,21.6814,21.6461,21.6743,19200.0
2005-08-29 14:30:00,30.67,30.84,30.67,30.84,90800.0,21.6743,21.7945,21.6743,21.7945,90800.0
2005-08-29 14:35:00,30.85,30.85,30.77,30.79,47400.0,21.8015,21.8015,21.745,21.7591,47400.0
2005-08-29 14:40:00,30.8,30.86,30.76,30.76,46400.0,21.7662,21.8086,21.7379,21.7379,46400.0
2005-08-29 14:45:00,30.78,30.86,30.78,30.83,28000.0,21.7521,21.8086,21.7521,21.7874,28000.0
2005-08-29 14:50:00,30.84,30.84,30.79,30.79,24600.0,21.7945,21.7945,21.7591,21.7591,24600.0
2005-08-29 14:55:00,30.81,30.85,30.75,30.78,63800.0,21.7733,21.8015,21.7309,21.7521,63800.0
2005-08-29 15:00:00,30.78,30.81,30.73,30.79,49200.0,21.7521,21.7733,21.7167,21.7591,49200.0
2005-08-29 15:05:00,30.78,30.87,30.75,30.86,43800.0,21.7521,21.8157,21.7309,21.8086,43800.0
2005-08-29 15:10:00,30.87,30.91,30.83,30.83,49800.0,21.8157,21.844,21.7874,21.7874,49800.0
2005-08-29 15:15:00,30.83,30.87,30.82,30.86,25600.0,21.7874,21.8157,21.7803,21.8086,25600.0
2005-08-29 15:20:00,30.86,30.88,30.86,30.88,29400.0,21.8086,21.8227,21.8086,21.8227,29400.0
2005-08-29 15:25:00,30.88,30.97,30.88,30.93,68800.0,21.8227,21.8864,21.8227,21.8581,68800.0
2005-08-29 15:30:00,30.93,30.94,30.86,30.87,30200.0,21.8581,21.8652,21.8086,21.8157,30200.0
2005-08-29 15:35:00,30.87,30.87,30.8,30.8,34000.0,21.8157,21.8157,21.7662,21.7662,34000.0
2005-08-29 15:40:00,30.8,30.83,30.8,30.8,59400.0,21.7662,21.7874,21.7662,21.7662,59400.0
2005-08-29 15:45:00,30.8,30.81,30.77,30.79,67400.0,21.7662,21.7733,21.745,21.7591,67400.0
2005-08-29 15:50:00,30.79,30.81,30.79,30.8,76000.0,21.7591,21.7733,21.7591,21.7662,76000.0
2005-08-29 15:55:00,30.8,30.86,30.8,30.86,91600.0,21.7662,21.8086,21.7662,21.8086,91600.0
2005-08-30 09:30:00,31.13,31.3,31.13,31.21,66200.0,21.9994,22.1196,21.9994,22.056,66200.0
2005-08-30 09:35:00,31.2,31.3,31.2,31.28,93600.0,22.0489,22.1196,22.0489,22.1054,93600.0
2005-08-30 09:40:00,31.27,31.28,31.21,31.23,86800.0,22.0984,22.1054,22.056,22.0701,86800.0
2005-08-30 09:45:00,31.23,31.24,31.17,31.17,136000.0,22.0701,22.0772,22.0277,22.0277,136000.0
2005-08-30 09:50:00,31.18,31.21,31.14,31.17,67800.0,22.0348,22.056,22.0065,22.0277,67800.0
2005-08-30 09:55:00,31.18,31.25,31.17,31.21,100400.0,22.0348,22.0842,22.0277,22.056,100400.0
2005-08-30 10:00:00,31.18,31.25,31.18,31.24,120800.0,22.0348,22.0842,22.0348,22.0772,120800.0
2005-08-30 10:05:00,31.3,31.3,31.16,31.19,157600.0,22.1196,22.1196,22.0206,22.0418,157600.0
2005-08-30 10:10:00,31.18,31.25,31.18,31.25,93800.0,22.0348,22.0842,22.0348,22.0842,93800.0
2005-08-30 10:15:00,31.25,31.35,31.23,31.29,74600.0,22.0842,22.1549,22.0701,22.1125,74600.0
2005-08-30 10:20:00,31.29,31.39,31.28,31.38,104000.0,22.1125,22.1832,22.1054,22.1761,104000.0
2005-08-30 10:25:00,31.4,31.4,31.32,31.35,63200.0,22.1902,22.1902,22.1337,22.1549,63200.0
2005-08-30 10:30:00,31.36,31.4,31.34,31.36,147800.0,22.162,22.1902,22.1478,22.162,147800.0
2005-08-30 10:35:00,31.36,31.39,31.35,31.36,83800.0,22.162,22.1832,22.1549,22.162,83800.0
2005-08-30 10:40:00,31.35,31.38,31.35,31.35,111400.0,22.1549,22.1761,22.1549,22.1549,111400.0
2005-08-30 10:45:00,31.38,31.38,31.34,31.35,142800.0,22.1761,22.1761,22.1478,22.1549,142800.0
2005-08-30 10:50:00,31.34,31.36,31.3,31.33,52200.0,22.1478,22.162,22.1196,22.1408,52200.0
2005-08-30 10:55:00,31.32,31.32,31.3,31.32,84400.0,22.1337,22.1337,22.1196,22.1337,84400.0
2005-08-30 11:00:00,31.32,31.32,31.24,31.24,51600.0,22.1337,22.1337,22.0772,22.0772,51600.0
2005-08-30 11:05:00,31.24,31.3,31.24,31.28,67400.0,22.0772,22.1196,22.0772,22.1054,67400.0
2005-08-30 11:10:00,31.28,31.32,31.28,31.31,64400.0,22.1054,22.1337,22.1054,22.1266,64400.0
2005-08-30 11:15:00,31.32,31.32,31.25,31.25,48000.0,22.1337,22.1337,22.0842,22.0842,48000.0
2005-08-30 11:20:00,31.25,31.3,31.24,31.29,64800.0,22.0842,22.1196,22.0772,22.1125,64800.0
2005-08-30 11:25:00,31.3,31.31,31.25,31.28,99000.0,22.1196,22.1266,22.0842,22.1054,99000.0
2005-08-30 11:30:00,31.28,31.32,31.28,31.32,43800.0,22.1054,22.1337,22.1054,22.1337,43800.0
2005-08-30 11:35:00,31.34,31.4,31.33,31.4,54200.0,22.1478,22.1902,22.1408,22.1902,54200.0
2005-08-30 11:40:00,31.4,31.48,31.39,31.48,132800.0,22.1902,22.2468,22.1832,22.2468,132800.0
2005-08-30 11:45:00,31.48,31.55,31.45,31.55,78000.0,22.2468,22.2962,22.2256,22.2962,78000.0
2005-08-30 11:50:00,31.54,31.59,31.54,31.59,74400.0,22.2892,22.3245,22.2892,22.3245,74400.0
2005-08-30 11:55:00,31.6,31.63,31.56,31.57,60200.0,22.3316,22.3528,22.3033,22.3104,60200.0
2005-08-30 12:00:00,31.57,31.61,31.55,31.59,112200.0,22.3104,22.3386,22.2962,22.3245,112200.0
2005-08-30 12:05:00,31.59,31.6,31.54,31.59,85000.0,22.3245,22.3316,22.2892,22.3245,85000.0
2005-08-30 12:10:00,31.59,31.59,31.56,31.56,39400.0,22.3245,22.3245,22.3033,22.3033,39400.0
2005-08-30 12:15:00,31.56,31.56,31.52,31.53,39400.0,22.3033,22.3033,22.275,22.2821,39400.0
2005-08-30 12:20:00,31.53,31.54,31.4,31.41,132200.0,22.2821,22.2892,22.1902,22.1973,132200.0
2005-08-30 12:25:00,31.41,31.45,31.4,31.45,97400.0,22.1973,22.2256,22.1902,22.2256,97400.0
2005-08-30 12:30:00,31.45,31.48,31.43,31.47,37000.0,22.2256,22.2468,22.2114,22.2397,37000.0
2005-08-30 12:35:00,31.47,31.47,31.43,31.43,20600.0,22.2397,22.2397,22.2114,22.2114,20600.0
2005-08-30 12:40:00,31.44,31.48,31.44,31.46,166600.0,22.2185,22.2468,22.2185,22.2326,166600.0
2005-08-30 12:45:00,31.46,31.47,31.4,31.4,35200.0,22.2326,22.2397,22.1902,22.1902,35200.0
2005-08-30 12:50:00,31.41,31.43,31.4,31.41,40600.0,22.1973,22.2114,22.1902,22.1973,40600.0
2005-08-30 12:55:00,31.42,31.43,31.39,31.39,89400.0,22.2044,22.2114,22.1832,22.1832,89400.0
2005-08-30 13:00:00,31.4,31.4,31.39,31.4,25800.0,22.1902,22.1902,22.1832,22.1902,25800.0
2005-08-30 13:05:00,31.4,31.43,31.39,31.43,43000.0,22.1902,22.2114,22.1832,22.2114,43000.0
2005-08-30 13:10:00,31.43,31.46,31.41,31.43,30200.0,22.2114,22.2326,22.1973,22.2114,30200.0
2005-08-30 13:15:00,31.43,31.43,31.42,31.43,10200.0,22.2114,22.2114,22.2044,22.2114,10200.0
2005-08-30 13:20:00,31.43,31.45,31.43,31.44,27200.0,22.2114,22.2256,22.2114,22.2185,27200.0
2005-08-30 13:25:00,31.43,31.44,31.42,31.43,21400.0,22.2114,22.2185,22.2044,22.2114,21400.0
2005-08-30 13:30:00,31.43,31.44,31.41,31.41,34000.0,22.2114,22.2185,22.1973,22.1973,34000.0
2005-08-30 13:35:00,31.42,31.46,31.39,31.44,46000.0,22.2044,22.2326,22.1832,22.2185,46000.0
2005-08-30 13:40:00,31.44,31.47,31.43,31.43,21000.0,22.2185,22.2397,22.2114,22.2114,21000.0
2005-08-30 13:45:00,31.43,31.45,31.39,31.43,25800.0,22.2114,22.2256,22.1832,22.2114,25800.0
2005-08-30 13:50:00,31.43,31.45,31.39,31.45,27000.0,22.2114,22.2256,22.1832,22.2256,27000.0
2005-08-30 13:55:00,31.44,31.46,31.43,31.46,29000.0,22.2185,22.2326,22.2114,22.2326,29000.0
2005-08-30 14:00:00,31.46,31.47,31.38,31.39,41400.0,22.2326,22.2397,22.1761,22.1832,41400.0
2005-08-30 14:05:00,31.39,31.39,31.34,31.38,67400.0,22.1832,22.1832,22.1478,22.1761,67400.0
2005-08-30 14:10:00,31.38,31.4,31.35,31.38,73200.0,22.1761,22.1902,22.1549,22.1761,73200.0
2005-08-30 14:15:00,31.38,31.38,31.3,31.3,50000.0,22.1761,22.1761,22.1196,22.1196,50000.0
2005-08-30 14:20:00,31.3,31.32,31.29,31.3,79000.0,22.1196,22.1337,22.1125,22.1196,79000.0
2005-08-30 14:25:00,31.3,31.34,31.28,31.33,46800.0,22.1196,22.1478,22.1054,22.1408,46800.0
2005-08-30 14:30:00,31.34,31.38,31.33,31.38,23800.0,22.1478,22.1761,22.1408,22.1761,23800.0
2005-08-30 14:35:00,31.39,31.41,31.38,31.4,22400.0,22.1832,22.1973,22.1761,22.1902,22400.0
2005-08-30 14:40:00,31.41,31.42,31.36,31.38,16000.0,22.1973,22.2044,22.162,22.1761,16000.0
2005-08-30 14:45:00,31.38,31.4,31.36,31.37,23000.0,22.1761,22.1902,22.162,22.169,23000.0
2005-08-30 14:50:00,31.38,31.38,31.28,31.32,31400.0,22.1761,22.1761,22.1054,22.1337,31400.0
2005-08-30 14:55:00,31.32,31.34,31.25,31.25,41000.0,22.1337,22.1478,22.0842,22.0842,41000.0
2005-08-30 15:00:00,31.26,31.3,31.26,31.3,55400.0,22.0913,22.1196,22.0913,22.1196,55400.0
2005-08-30 15:05:00,31.29,31.37,31.29,31.36,28400.0,22.1125,22.169,22.1125,22.162,28400.0
2005-08-30 15:10:00,31.36,31.43,31.36,31.41,56800.0,22.162,22.2114,22.162,22.1973,56800.0
2005-08-30 15:15:00,31.41,31.46,31.41,31.46,56600.0,22.1973,22.2326,22.1973,22.2326,56600.0
2005-08-30 15:20:00,31.46,31.56,31.46,31.55,77000.0,22.2326,22.3033,22.2326,22.2962,77000.0
2005-08-30 15:25:00,31.56,31.58,31.54,31.55,89600.0,22.3033,22.3174,22.2892,22.2962,89600.0
2005-08-30 15:30:00,31.56,31.67,31.55,31.67,136400.0,22.3033,22.381,22.2962,22.381,136400.0
2005-08-30 15:35:00,31.67,31.7,31.66,31.68,86800.0,22.381,22.4022,22.374,22.3881,86800.0
2005-08-30 15:40:00,31.69,31.72,31.6,31.64,77400.0,22.3952,22.4164,22.3316,22.3598,77400.0
2005-08-30 15:45:00,31.64,31.67,31.41,31.5,60800.0,22.3598,22.381,22.1973,22.2609,60800.0
2005-08-30 15:50:00,31.5,31.6,31.49,31.6,118200.0,22.2609,22.3316,22.2538,22.3316,118200.0
2005-08-30 15:55:00,31.6,31.62,31.58,31.58,153000.0,22.3316,22.3457,22.3174,22.3174,153000.0
2005-08-31 09:30:00,31.98,31.98,31.98,31.98,0.0,22.6001,22.6001,22.6001,22.6001,0.0
2005-08-31 09:35:00,32.05,32.25,32.04,32.24,183000.0,22.6496,22.7909,22.6425,22.7839,183000.0
2005-08-31 09:40:00,32.3,32.3,32.22,32.23,193400.0,22.8263,22.8263,22.7697,22.7768,193400.0
2005-08-31 09:45:00,32.23,32.4,32.18,32.38,99400.0,22.7768,22.8969,22.7415,22.8828,99400.0
2005-08-31 09:50:00,32.42,32.44,32.39,32.43,119000.0,22.9111,22.9252,22.8899,22.9181,119000.0
2005-08-31 09:55:00,32.41,32.42,32.25,32.29,151200.0,22.904,22.9111,22.7909,22.8192,151200.0
2005-08-31 10:00:00,32.3,32.33,32.22,32.3,106000.0,22.8263,22.8475,22.7697,22.8263,106000.0
2005-08-31 10:05:00,32.27,32.33,32.27,32.28,100600.0,22.8051,22.8475,22.8051,22.8121,100600.0
2005-08-31 10:10:00,32.3,32.31,32.22,32.23,126400.0,22.8263,22.8333,22.7697,22.7768,126400.0
2005-08-31 10:15:00,32.23,32.26,32.14,32.21,292000.0,22.7768,22.798,22.7132,22.7627,292000.0
2005-08-31 10:20:00,32.24,32.25,32.19,32.19,74800.0,22.7839,22.7909,22.7485,22.7485,74800.0
2005-08-31 10:25:00,32.16,32.33,32.16,32.3,130800.0,22.7273,22.8475,22.7273,22.8263,130800.0
2005-08-31 10:30:00,32.29,32.35,32.26,32.31,137000.0,22.8192,22.8616,22.798,22.8333,137000.0
2005-08-31 10:35:00,32.32,32.37,32.29,32.37,118600.0,22.8404,22.8757,22.8192,22.8757,118600.0
2005-08-31 10:40:00,32.35,32.38,32.33,32.38,146200.0,22.8616,22.8828,22.8475,22.8828,146200.0
2005-08-31 10:45:00,32.38,32.42,32.38,32.38,102200.0,22.8828,22.9111,22.8828,22.8828,102200.0
2005-08-31 10:50:00,32.39,32.44,32.37,32.44,117200.0,22.8899,22.9252,22.8757,22.9252,117200.0
2005-08-31 10:55:00,32.43,32.44,32.29,32.34,100600.0,22.9181,22.9252,22.8192,22.8545,100600.0
2005-08-31 11:00:00,32.35,32.35,32.3,32.32,69200.0,22.8616,22.8616,22.8263,22.8404,69200.0
2005-08-31 11:05:00,32.3,32.33,32.24,32.26,157600.0,22.8263,22.8475,22.7839,22.798,157600.0
2005-08-31 11:10:00,32.27,32.32,32.21,32.27,177200.0,22.8051,22.8404,22.7627,22.8051,177200.0
2005-08-31 11:15:00,32.27,32.33,32.27,32.3,37000.0,22.8051,22.8475,22.8051,22.8263,37000.0
2005-08-31 11:20:00,32.3,32.3,32.2,32.2,101200.0,22.8263,22.8263,22.7556,22.7556,101200.0
2005-08-31 11:25:00,32.2,32.26,32.2,32.23,55800.0,22.7556,22.798,22.7556,22.7768,55800.0
2005-08-31 11:30:00,32.24,32.27,32.22,32.25,98600.0,22.7839,22.8051,22.7697,22.7909,98600.0
2005-08-31 11:35:00,32.27,32.31,32.25,32.3,136800.0,22.8051,22.8333,22.7909,22.8263,136800.0
2005-08-31 11:40:00,32.3,32.33,32.29,32.33,171800.0,22.8263,22.8475,22.8192,22.8475,171800.0
2005-08-31 11:45:00,32.33,32.34,32.27,32.29,103400.0,22.8475,22.8545,22.8051,22.8192,103400.0
2005-08-31 11:50:00,32.3,32.34,32.27,32.34,94400.0,22.8263,22.8545,22.8051,22.8545,94400.0
2005-08-31 11:55:00,32.34,32.45,32.34,32.42,162400.0,22.8545,22.9323,22.8545,22.9111,162400.0
2005-08-31 12:00:00,32.43,32.43,32.32,32.4,120600.0,22.9181,22.9181,22.8404,22.8969,120600.0
2005-08-31 12:05:00,32.4,32.44,32.38,32.42,185600.0,22.8969,22.9252,22.8828,22.9111,185600.0
2005-08-31 12:10:00,32.41,32.42,32.27,32.31,139600.0,22.904,22.9111,22.8051,22.8333,139600.0
2005-08-31 12:15:00,32.3,32.4,32.27,32.38,132600.0,22.8263,22.8969,22.8051,22.8828,132600.0
2005-08-31 12:20:00,32.38,32.4,32.35,32.36,190000.0,22.8828,22.8969,22.8616,22.8687,190000.0
2005-08-31 12:25:00,32.35,32.38,32.33,32.37,155000.0,22.8616,22.8828,22.8475,22.8757,155000.0
2005-08-31 12:30:00,32.38,32.43,32.36,32.38,181200.0,22.8828,22.9181,22.8687,22.8828,181200.0
2005-08-31 12:35:00,32.4,32.49,32.39,32.48,87600.0,22.8969,22.9605,22.8899,22.9535,87600.0
2005-08-31 12:40:00,32.48,32.58,32.48,32.58,105600.0,22.9535,23.0241,22.9535,23.0241,105600.0
2005-08-31 12:45:00,32.58,32.58,32.48,32.51,107800.0,23.0241,23.0241,22.9535,22.9747,107800.0
2005-08-31 12:50:00,32.51,32.51,32.49,32.5,95600.0,22.9747,22.9747,22.9605,22.9676,95600.0
2005-08-31 12:55:00,32.5,32.58,32.49,32.58,119400.0,22.9676,23.0241,22.9605,23.0241,119400.0
2005-08-31 13:00:00,32.57,32.6,32.55,32.56,145200.0,23.0171,23.0383,23.0029,23.01,145200.0
2005-08-31 13:05:00,32.56,32.57,32.54,32.57,92400.0,23.01,23.0171,22.9959,23.0171,92400.0
2005-08-31 13:10:00,32.57,32.58,32.47,32.49,189400.0,23.0171,23.0241,22.9464,22.9605,189400.0
2005-08-31 13:15:00,32.5,32.5,32.43,32.44,125400.0,22.9676,22.9676,22.9181,22.9252,125400.0
2005-08-31 13:20:00,32.44,32.44,32.35,32.4,214200.0,22.9252,22.9252,22.8616,22.8969,214200.0
2005-08-31 13:25:00,32.4,32.42,32.35,32.35,60800.0,22.8969,22.9111,22.8616,22.8616,60800.0
2005-08-31 13:30:00,32.37,32.44,32.35,32.36,47000.0,22.8757,22.9252,22.8616,22.8687,47000.0
2005-08-31 13:35:00,32.36,32.36,32.14,32.15,104200.0,22.8687,22.8687,22.7132,22.7203,104200.0
2005-08-31 13:40:00,32.14,32.15,32.01,32.01,132400.0,22.7132,22.7203,22.6213,22.6213,132400.0
2005-08-31 13:45:00,32.02,32.1,32.0,32.05,123000.0,22.6284,22.6849,22.6142,22.6496,123000.0
2005-08-31 13:50:00,32.05,32.05,31.85,31.86,107400.0,22.6496,22.6496,22.5082,22.5153,107400.0
2005-08-31 13:55:00,31.86,31.87,31.7,31.7,158200.0,22.5153,22.5224,22.4022,22.4022,158200.0
2005-08-31 14:00:00,31.7,31.7,31.6,31.6,144200.0,22.4022,22.4022,22.3316,22.3316,144200.0
2005-08-31 14:05:00,31.6,31.71,31.6,31.7,125200.0,22.3316,22.4093,22.3316,22.4022,125200.0
2005-08-31 14:10:00,31.7,31.73,31.67,31.71,63800.0,22.4022,22.4234,22.381,22.4093,63800.0
2005-08-31 14:15:00,31.71,31.72,31.53,31.64,102200.0,22.4093,22.4164,22.2821,22.3598,102200.0
2005-08-31 14:20:00,31.64,31.75,31.64,31.75,80800.0,22.3598,22.4376,22.3598,22.4376,80800.0
2005-08-31 14:25:00,31.75,31.86,31.75,31.83,75600.0,22.4376,22.5153,22.4376,22.4941,75600.0
2005-08-31 14:30:00,31.82,31.83,31.79,31.81,60800.0,22.487,22.4941,22.4658,22.48,60800.0
2005-08-31 14:35:00,31.81,31.9,31.81,31.89,67200.0,22.48,22.5436,22.48,22.5365,67200.0
2005-08-31 14:40:00,31.91,32.02,31.91,32.02,86800.0,22.5506,22.6284,22.5506,22.6284,86800.0
2005-08-31 14:45:00,32.02,32.02,31.99,32.02,59600.0,22.6284,22.6284,22.6072,22.6284,59600.0
2005-08-31 14:50:00,32.02,32.07,32.01,32.02,87000.0,22.6284,22.6637,22.6213,22.6284,87000.0
2005-08-31 14:55:00,32.02,32.09,32.02,32.04,124800.0,22.6284,22.6779,22.6284,22.6425,124800.0
2005-08-31 15:00:00,32.04,32.05,32.0,32.0,137200.0,22.6425,22.6496,22.6142,22.6142,137200.0
2005-08-31 15:05:00,32.0,32.01,31.88,31.93,150400.0,22.6142,22.6213,22.5294,22.5648,150400.0
2005-08-31 15:10:00,31.93,32.03,31.93,31.99,125200.0,22.5648,22.6354,22.5648,22.6072,125200.0
2005-08-31 15:15:00,32.0,32.0,31.91,31.92,89000.0,22.6142,22.6142,22.5506,22.5577,89000.0
2005-08-31 15:20:00,31.92,31.92,31.86,31.91,131800.0,22.5577,22.5577,22.5153,22.5506,131800.0
2005-08-31 15:25:00,31.91,31.99,31.86,31.99,144000.0,22.5506,22.6072,22.5153,22.6072,144000.0
2005-08-31 15:30:00,31.99,32.02,31.98,32.0,160000.0,22.6072,22.6284,22.6001,22.6142,160000.0
2005-08-31 15:35:00,32.01,32.01,31.92,31.99,159800.0,22.6213,22.6213,22.5577,22.6072,159800.0
2005-08-31 15:40:00,31.99,32.0,31.93,32.0,124600.0,22.6072,22.6142,22.5648,22.6142,124600.0
2005-08-31 15:45:00,32.0,32.1,32.0,32.1,156200.0,22.6142,22.6849,22.6142,22.6849,156200.0
2005-08-31 15:50:00,32.1,32.12,31.97,32.07,258000.0,22.6849,22.6991,22.593,22.6637,258000.0
2005-08-31 15:55:00,32.04,32.08,32.04,32.08,144000.0,22.6425,22.6708,22.6425,22.6708,144000.0
2005-09-01 09:30:00,32.55,32.58,32.43,32.58,133400.0,23.0029,23.0241,22.9181,23.0241,133400.0
2005-09-01 09:35:00,32.59,33.0,32.59,32.99,156600.0,23.0312,23.3209,23.0312,23.3139,156600.0
2005-09-01 09:40:00,32.99,32.99,32.85,32.86,102600.0,23.3139,23.3139,23.2149,23.222,102600.0
2005-09-01 09:45:00,32.88,32.94,32.77,32.77,132200.0,23.2361,23.2785,23.1584,23.1584,132200.0
2005-09-01 09:50:00,32.7,32.84,32.68,32.8,150400.0,23.1089,23.2079,23.0948,23.1796,150400.0
2005-09-01 09:55:00,32.84,32.85,32.63,32.63,122200.0,23.2079,23.2149,23.0595,23.0595,122200.0
2005-09-01 10:00:00,32.63,32.63,32.45,32.52,552600.0,23.0595,23.0595,22.9323,22.9817,552600.0
2005-09-01 10:05:00,32.53,32.63,32.53,32.62,117200.0,22.9888,23.0595,22.9888,23.0524,117200.0
2005-09-01 10:10:00,32.63,32.68,32.55,32.68,193800.0,23.0595,23.0948,23.0029,23.0948,193800.0
2005-09-01 10:15:00,32.55,32.55,32.47,32.5,89800.0,23.0029,23.0029,22.9464,22.9676,89800.0
2005-09-01 10:20:00,32.51,32.51,32.42,32.45,118200.0,22.9747,22.9747,22.9111,22.9323,118200.0
2005-09-01 10:25:00,32.44,32.55,32.44,32.49,113600.0,22.9252,23.0029,22.9252,22.9605,113600.0
2005-09-01 10:30:00,32.48,32.6,32.25,32.25,109200.0,22.9535,23.0383,22.7909,22.7909,109200.0
2005-09-01 10:35:00,32.26,32.43,32.25,32.36,75600.0,22.798,22.9181,22.7909,22.8687,75600.0
2005-09-01 10:40:00,32.36,32.45,32.27,32.29,101400.0,22.8687,22.9323,22.8051,22.8192,101400.0
2005-09-01 10:45:00,32.29,32.3,32.17,32.19,57600.0,22.8192,22.8263,22.7344,22.7485,57600.0
2005-09-01 10:50:00,32.19,32.31,32.18,32.23,119600.0,22.7485,22.8333,22.7415,22.7768,119600.0
2005-09-01 10:55:00,32.23,32.38,32.23,32.38,87400.0,22.7768,22.8828,22.7768,22.8828,87400.0
2005-09-01 11:00:00,32.38,32.41,32.31,32.32,104400.0,22.8828,22.904,22.8333,22.8404,104400.0
2005-09-01 11:05:00,32.32,32.47,32.27,32.44,62600.0,22.8404,22.9464,22.8051,22.9252,62600.0
2005-09-01 11:10:00,32.46,32.55,32.46,32.49,68800.0,22.9393,23.0029,22.9393,22.9605,68800.0
2005-09-01 11:15:00,32.49,32.57,32.48,32.56,66200.0,22.9605,23.0171,22.9535,23.01,66200.0
2005-09-01 11:20:00,32.54,32.74,32.54,32.71,105800.0,22.9959,23.1372,22.9959,23.116,105800.0
2005-09-01 11:25:00,32.71,32.71,32.51,32.52,85600.0,23.116,23.116,22.9747,22.9817,85600.0
2005-09-01 11:30:00,32.52,32.56,32.44,32.51,55600.0,22.9817,23.01,22.9252,22.9747,55600.0
2005-09-01 11:35:00,32.51,32.66,32.51,32.66,79000.0,22.9747,23.0807,22.9747,23.0807,79000.0
2005-09-01 11:40:00,32.66,32.74,32.65,32.66,51400.0,23.0807,23.1372,23.0736,23.0807,51400.0
2005-09-01 11:45:00,32.65,32.68,32.61,32.61,51600.0,23.0736,23.0948,23.0453,23.0453,51600.0
2005-09-01 11:50:00,32.61,32.62,32.56,32.56,84000.0,23.0453,23.0524,23.01,23.01,84000.0
2005-09-01 11:55:00,32.56,32.59,32.45,32.59,63800.0,23.01,23.0312,22.9323,23.0312,63800.0
2005-09-01 12:00:00,32.6,32.6,32.44,32.47,44800.0,23.0383,23.0383,22.9252,22.9464,44800.0
2005-09-01 12:05:00,32.47,32.63,32.47,32.56,67600.0,22.9464,23.0595,22.9464,23.01,67600.0
2005-09-01 12:10:00,32.55,32.6,32.54,32.59,44200.0,23.0029,23.0383,22.9959,23.0312,44200.0
2005-09-01 12:15:00,32.59,32.62,32.58,32.58,59400.0,23.0312,23.0524,23.0241,23.0241,59400.0
2005-09-01 12:20:00,32.57,32.58,32.56,32.56,32200.0,23.0171,23.0241,23.01,23.01,32200.0
2005-09-01 12:25:00,32.59,32.61,32.58,32.58,64200.0,23.0312,23.0453,23.0241,23.0241,64200.0
2005-09-01 12:30:00,32.58,32.58,32.54,32.54,32600.0,23.0241,23.0241,22.9959,22.9959,32600.0
2005-09-01 12:35:00,32.54,32.63,32.52,32.6,49000.0,22.9959,23.0595,22.9817,23.0383,49000.0
2005-09-01 12:40:00,32.61,32.67,32.6,32.63,44000.0,23.0453,23.0877,23.0383,23.0595,44000.0
2005-09-01 12:45:00,32.64,32.64,32.57,32.59,23400.0,23.0665,23.0665,23.0171,23.0312,23400.0
2005-09-01 12:50:00,32.59,32.59,32.53,32.53,30000.0,23.0312,23.0312,22.9888,22.9888,30000.0
2005-09-01 12:55:00,32.53,32.53,32.48,32.48,52200.0,22.9888,22.9888,22.9535,22.9535,52200.0
2005-09-01 13:00:00,32.49,32.49,32.4,32.42,38400.0,22.9605,22.9605,22.8969,22.9111,38400.0
2005-09-01 13:05:00,32.42,32.54,32.41,32.53,48200.0,22.9111,22.9959,22.904,22.9888,48200.0
2005-09-01 13:10:00,32.54,32.55,32.52,32.55,109800.0,22.9959,23.0029,22.9817,23.0029,109800.0
2005-09-01 13:15:00,32.58,32.58,32.55,32.55,84800.0,23.0241,23.0241,23.0029,23.0029,84800.0
2005-09-01 13:20:00,32.56,32.56,32.49,32.51,50000.0,23.01,23.01,22.9605,22.9747,50000.0
2005-09-01 13:25:00,32.51,32.54,32.5,32.52,72400.0,22.9747,22.9959,22.9676,22.9817,72400.0
2005-09-01 13:30:00,32.52,32.52,32.47,32.47,59200.0,22.9817,22.9817,22.9464,22.9464,59200.0
2005-09-01 13:35:00,32.48,32.48,32.33,32.33,62200.0,22.9535,22.9535,22.8475,22.8475,62200.0
2005-09-01 13:40:00,32.34,32.36,32.31,32.36,103800.0,22.8545,22.8687,22.8333,22.8687,103800.0
2005-09-01 13:45:00,32.35,32.4,32.35,32.4,61200.0,22.8616,22.8969,22.8616,22.8969,61200.0
2005-09-01 13:50:00,32.4,32.48,32.39,32.46,85000.0,22.8969,22.9535,22.8899,22.9393,85000.0
2005-09-01 13:55:00,32.47,32.48,32.39,32.48,97200.0,22.9464,22.9535,22.8899,22.9535,97200.0
2005-09-01 14:00:00,32.48,32.49,32.45,32.49,65000.0,22.9535,22.9605,22.9323,22.9605,65000.0
2005-09-01 14:05:00,32.49,32.49,32.44,32.46,56800.0,22.9605,22.9605,22.9252,22.9393,56800.0
2005-09-01 14:10:00,32.46,32.52,32.46,32.52,85200.0,22.9393,22.9817,22.9393,22.9817,85200.0
2005-09-01 14:15:00,32.52,32.61,32.5,32.57,115800.0,22.9817,23.0453,22.9676,23.0171,115800.0
2005-09-01 14:20:00,32.57,32.68,32.57,32.67,59800.0,23.0171,23.0948,23.0171,23.0877,59800.0
2005-09-01 14:25:00,32.67,32.69,32.64,32.65,61000.0,23.0877,23.1019,23.0665,23.0736,61000.0
2005-09-01 14:30:00,32.65,32.85,32.65,32.85,86800.0,23.0736,23.2149,23.0736,23.2149,86800.0
2005-09-01 14:35:00,32.85,32.87,32.79,32.81,73800.0,23.2149,23.2291,23.1725,23.1867,73800.0
2005-09-01 14:40:00,32.83,32.86,32.77,32.79,71400.0,23.2008,23.222,23.1584,23.1725,71400.0
2005-09-01 14:45:00,32.81,32.87,32.8,32.85,49600.0,23.1867,23.2291,23.1796,23.2149,49600.0
2005-09-01 14:50:00,32.85,32.87,32.82,32.83,72200.0,23.2149,23.2291,23.1937,23.2008,72200.0
2005-09-01 14:55:00,32.82,32.83,32.77,32.79,59400.0,23.1937,23.2008,23.1584,23.1725,59400.0
2005-09-01 15:00:00,32.78,32.94,32.77,32.94,83400.0,23.1655,23.2785,23.1584,23.2785,83400.0
2005-09-01 15:05:00,32.94,33.1,32.94,33.06,178600.0,23.2785,23.3916,23.2785,23.3633,178600.0
2005-09-01 15:10:00,33.07,33.07,32.98,33.04,79400.0,23.3704,23.3704,23.3068,23.3492,79400.0
2005-09-01 15:15:00,33.04,33.12,32.99,33.09,89400.0,23.3492,23.4057,23.3139,23.3845,89400.0
2005-09-01 15:20:00,33.1,33.13,33.07,33.09,90800.0,23.3916,23.4128,23.3704,23.3845,90800.0
2005-09-01 15:25:00,33.08,33.1,33.06,33.07,84800.0,23.3775,23.3916,23.3633,23.3704,84800.0
2005-09-01 15:30:00,33.06,33.08,33.02,33.02,69200.0,23.3633,23.3775,23.3351,23.3351,69200.0
2005-09-01 15:35:00,33.02,33.13,33.02,33.12,68600.0,23.3351,23.4128,23.3351,23.4057,68600.0
2005-09-01 15:40:00,33.1,33.2,33.1,33.17,85000.0,23.3916,23.4623,23.3916,23.4411,85000.0
2005-09-01 15:45:00,33.2,33.25,33.2,33.25,159600.0,23.4623,23.4976,23.4623,23.4976,159600.0
2005-09-01 15:50:00,33.24,33.29,33.24,33.29,233000.0,23.4906,23.5259,23.4906,23.5259,233000.0
2005-09-01 15:55:00,33.29,33.29,33.19,33.22,237800.0,23.5259,23.5259,23.4552,23.4764,237800.0
2005-09-02 09:30:00,33.05,33.05,33.0,33.0,110600.0,23.3563,23.3563,23.3209,23.3209,110600.0
2005-09-02 09:35:00,32.98,33.06,32.98,33.03,107800.0,23.3068,23.3633,23.3068,23.3421,107800.0
2005-09-02 09:40:00,33.03,33.03,32.85,32.9,110000.0,23.3421,23.3421,23.2149,23.2503,110000.0
2005-09-02 09:45:00,32.9,32.93,32.75,32.82,63000.0,23.2503,23.2715,23.1443,23.1937,63000.0
2005-09-02 09:50:00,32.95,32.96,32.94,32.95,146400.0,23.2856,23.2927,23.2785,23.2856,146400.0
2005-09-02 09:55:00,32.95,32.97,32.89,32.96,159400.0,23.2856,23.2997,23.2432,23.2927,159400.0
2005-09-02 10:00:00,32.96,33.02,32.94,33.0,164600.0,23.2927,23.3351,23.2785,23.3209,164600.0
2005-09-02 10:05:00,33.0,33.02,32.95,32.97,180600.0,23.3209,23.3351,23.2856,23.2997,180600.0
2005-09-02 10:10:00,32.97,33.1,32.97,32.99,228600.0,23.2997,23.3916,23.2997,23.3139,228600.0
2005-09-02 10:15:00,32.99,33.01,32.94,32.97,52600.0,23.3139,23.328,23.2785,23.2997,52600.0
2005-09-02 10:20:00,32.98,33.1,32.95,33.06,184800.0,23.3068,23.3916,23.2856,23.3633,184800.0
2005-09-02 10:25:00,33.06,33.09,33.0,33.03,137200.0,23.3633,23.3845,23.3209,23.3421,137200.0
2005-09-02 10:30:00,33.07,33.07,33.0,33.01,111400.0,23.3704,23.3704,23.3209,23.328,111400.0
2005-09-02 10:35:00,33.0,33.05,32.97,32.97,119600.0,23.3209,23.3563,23.2997,23.2997,119600.0
2005-09-02 10:40:00,32.97,32.99,32.95,32.98,75200.0,23.2997,23.3139,23.2856,23.3068,75200.0
2005-09-02 10:45:00,32.97,33.1,32.97,33.04,74800.0,23.2997,23.3916,23.2997,23.3492,74800.0
2005-09-02 10:50:00,33.04,33.05,32.99,33.01,71600.0,23.3492,23.3563,23.3139,23.328,71600.0
2005-09-02 10:55:00,33.0,33.01,32.95,32.97,70400.0,23.3209,23.328,23.2856,23.2997,70400.0
2005-09-02 11:00:00,32.96,32.97,32.9,32.92,60200.0,23.2927,23.2997,23.2503,23.2644,60200.0
2005-09-02 11:05:00,32.92,32.97,32.91,32.96,57800.0,23.2644,23.2997,23.2573,23.2927,57800.0
2005-09-02 11:10:00,32.96,32.99,32.96,32.96,49800.0,23.2927,23.3139,23.2927,23.2927,49800.0
2005-09-02 11:15:00,32.96,33.01,32.96,33.01,68400.0,23.2927,23.328,23.2927,23.328,68400.0
2005-09-02 11:20:00,33.02,33.06,33.01,33.04,54200.0,23.3351,23.3633,23.328,23.3492,54200.0
2005-09-02 11:25:00,33.05,33.08,33.05,33.06,62800.0,23.3563,23.3775,23.3563,23.3633,62800.0
2005-09-02 11:30:00,33.07,33.16,33.06,33.1,74400.0,23.3704,23.434,23.3633,23.3916,74400.0
2005-09-02 11:35:00,33.1,33.15,33.08,33.1,65400.0,23.3916,23.4269,23.3775,23.3916,65400.0
2005-09-02 11:40:00,33.1,33.1,33.02,33.03,48800.0,23.3916,23.3916,23.3351,23.3421,48800.0
2005-09-02 11:45:00,33.03,33.08,32.96,32.96,38200.0,23.3421,23.3775,23.2927,23.2927,38200.0
2005-09-02 11:50:00,32.96,33.06,32.96,33.03,70200.0,23.2927,23.3633,23.2927,23.3421,70200.0
2005-09-02 11:55:00,33.03,33.04,32.99,33.02,58000.0,23.3421,23.3492,23.3139,23.3351,58000.0
2005-09-02 12:00:00,33.02,33.06,32.98,33.02,51200.0,23.3351,23.3633,23.3068,23.3351,51200.0
2005-09-02 12:05:00,33.02,33.06,33.02,33.05,45600.0,23.3351,23.3633,23.3351,23.3563,45600.0
2005-09-02 12:10:00,33.02,33.08,33.02,33.05,32200.0,23.3351,23.3775,23.3351,23.3563,32200.0
2005-09-02 12:15:00,33.05,33.05,32.99,32.99,32400.0,23.3563,23.3563,23.3139,23.3139,32400.0
2005-09-02 12:20:00,32.99,33.01,32.95,32.95,76400.0,23.3139,23.328,23.2856,23.2856,76400.0
2005-09-02 12:25:00,32.94,33.0,32.94,32.99,91600.0,23.2785,23.3209,23.2785,23.3139,91600.0
2005-09-02 12:30:00,32.99,32.99,32.98,32.99,72200.0,23.3139,23.3139,23.3068,23.3139,72200.0
2005-09-02 12:35:00,32.99,33.01,32.98,32.99,33400.0,23.3139,23.328,23.3068,23.3139,33400.0
2005-09-02 12:40:00,32.99,33.01,32.96,32.96,45800.0,23.3139,23.328,23.2927,23.2927,45800.0
2005-09-02 12:45:00,32.96,32.96,32.94,32.94,91400.0,23.2927,23.2927,23.2785,23.2785,91400.0
2005-09-02 12:50:00,32.94,32.95,32.87,32.91,51800.0,23.2785,23.2856,23.2291,23.2573,51800.0
2005-09-02 12:55:00,32.92,32.95,32.9,32.93,49000.0,23.2644,23.2856,23.2503,23.2715,49000.0
2005-09-02 13:00:00,32.91,32.98,32.91,32.97,33800.0,23.2573,23.3068,23.2573,23.2997,33800.0
2005-09-02 13:05:00,32.97,32.97,32.93,32.94,22400.0,23.2997,23.2997,23.2715,23.2785,22400.0
2005-09-02 13:10:00,32.94,32.94,32.89,32.92,58800.0,23.2785,23.2785,23.2432,23.2644,58800.0
2005-09-02 13:15:00,32.94,32.94,32.85,32.86,35600.0,23.2785,23.2785,23.2149,23.222,35600.0
2005-09-02 13:20:00,32.85,32.87,32.79,32.83,60200.0,23.2149,23.2291,23.1725,23.2008,60200.0
2005-09-02 13:25:00,32.83,32.83,32.74,32.75,63200.0,23.2008,23.2008,23.1372,23.1443,63200.0
2005-09-02 13:30:00,32.75,32.76,32.63,32.63,34400.0,23.1443,23.1513,23.0595,23.0595,34400.0
2005-09-02 13:35:00,32.63,32.65,32.6,32.62,56600.0,23.0595,23.0736,23.0383,23.0524,56600.0
2005-09-02 13:40:00,32.62,32.68,32.62,32.65,73600.0,23.0524,23.0948,23.0524,23.0736,73600.0
2005-09-02 13:45:00,32.65,32.67,32.63,32.67,23200.0,23.0736,23.0877,23.0595,23.0877,23200.0
2005-09-02 13:50:00,32.66,32.67,32.62,32.62,36400.0,23.0807,23.0877,23.0524,23.0524,36400.0
2005-09-02 13:55:00,32.62,32.62,32.53,32.58,43000.0,23.0524,23.0524,22.9888,23.0241,43000.0
2005-09-02 14:00:00,32.58,32.58,32.52,32.52,39200.0,23.0241,23.0241,22.9817,22.9817,39200.0
2005-09-02 14:05:00,32.52,32.52,32.49,32.52,58600.0,22.9817,22.9817,22.9605,22.9817,58600.0
2005-09-02 14:10:00,32.51,32.53,32.49,32.51,48400.0,22.9747,22.9888,22.9605,22.9747,48400.0
2005-09-02 14:15:00,32.51,32.59,32.51,32.55,76800.0,22.9747,23.0312,22.9747,23.0029,76800.0
2005-09-02 14:20:00,32.56,32.58,32.42,32.44,108200.0,23.01,23.0241,22.9111,22.9252,108200.0
2005-09-02 14:25:00,32.43,32.6,32.43,32.6,66200.0,22.9181,23.0383,22.9181,23.0383,66200.0
2005-09-02 14:30:00,32.59,32.62,32.53,32.57,37000.0,23.0312,23.0524,22.9888,23.0171,37000.0
2005-09-02 14:35:00,32.57,32.59,32.52,32.54,36600.0,23.0171,23.0312,22.9817,22.9959,36600.0
2005-09-02 14:40:00,32.54,32.54,32.52,32.53,29400.0,22.9959,22.9959,22.9817,22.9888,29400.0
2005-09-02 14:45:00,32.53,32.55,32.51,32.55,47600.0,22.9888,23.0029,22.9747,23.0029,47600.0
2005-09-02 14:50:00,32.55,32.58,32.55,32.56,69400.0,23.0029,23.0241,23.0029,23.01,69400.0
2005-09-02 14:55:00,32.56,32.57,32.54,32.56,32000.0,23.01,23.0171,22.9959,23.01,32000.0
2005-09-02 15:00:00,32.56,32.58,32.56,32.58,16600.0,23.01,23.0241,23.01,23.0241,16600.0
2005-09-02 15:05:00,32.58,32.59,32.55,32.56,53400.0,23.0241,23.0312,23.0029,23.01,53400.0
2005-09-02 15:10:00,32.55,32.6,32.55,32.58,41000.0,23.0029,23.0383,23.0029,23.0241,41000.0
2005-09-02 15:15:00,32.57,32.6,32.56,32.58,49000.0,23.0171,23.0383,23.01,23.0241,49000.0
2005-09-02 15:20:00,32.57,32.58,32.54,32.55,75000.0,23.0171,23.0241,22.9959,23.0029,75000.0
2005-09-02 15:25:00,32.55,32.57,32.54,32.57,98600.0,23.0029,23.0171,22.9959,23.0171,98600.0
2005-09-02 15:30:00,32.57,32.67,32.57,32.67,77000.0,23.0171,23.0877,23.0171,23.0877,77000.0
2005-09-02 15:35:00,32.66,32.67,32.64,32.65,83800.0,23.0807,23.0877,23.0665,23.0736,83800.0
2005-09-02 15:40:00,32.65,32.66,32.63,32.65,48200.0,23.0736,23.0807,23.0595,23.0736,48200.0
2005-09-02 15:45:00,32.64,32.64,32.58,32.6,67200.0,23.0665,23.0665,23.0241,23.0383,67200.0
2005-09-02 15:50:00,32.61,32.68,32.61,32.65,94000.0,23.0453,23.0948,23.0453,23.0736,94000.0
2005-09-02 15:55:00,32.65,32.66,32.62,32.63,109800.0,23.0736,23.0807,23.0524,23.0595,109800.0
2005-09-06 09:40:00,33.15,33.18,32.98,32.98,195400.0,23.4269,23.4481,23.3068,23.3068,195400.0
2005-09-06 09:45:00,32.98,33.0,32.75,32.86,137200.0,23.3068,23.3209,23.1443,23.222,137200.0
2005-09-06 09:50:00,32.86,32.86,32.52,32.53,81000.0,23.222,23.222,22.9817,22.9888,81000.0
2005-09-06 09:55:00,32.56,32.7,32.52,32.63,64600.0,23.01,23.1089,22.9817,23.0595,64600.0
2005-09-06 10:00:00,32.63,32.65,32.59,32.63,40600.0,23.0595,23.0736,23.0312,23.0595,40600.0
2005-09-06 10:05:00,32.63,32.75,32.54,32.55,112800.0,23.0595,23.1443,22.9959,23.0029,112800.0
2005-09-06 10:10:00,32.56,32.6,32.5,32.6,63600.0,23.01,23.0383,22.9676,23.0383,63600.0
2005-09-06 10:15:00,32.62,32.71,32.57,32.71,45200.0,23.0524,23.116,23.0171,23.116,45200.0
2005-09-06 10:20:00,32.71,32.71,32.58,32.65,79000.0,23.116,23.116,23.0241,23.0736,79000.0
2005-09-06 10:25:00,32.63,32.7,32.62,32.68,64800.0,23.0595,23.1089,23.0524,23.0948,64800.0
2005-09-06 10:30:00,32.68,32.74,32.67,32.71,55400.0,23.0948,23.1372,23.0877,23.116,55400.0
2005-09-06 10:35:00,32.72,32.72,32.67,32.7,46400.0,23.1231,23.1231,23.0877,23.1089,46400.0
2005-09-06 10:40:00,32.72,32.79,32.7,32.77,56000.0,23.1231,23.1725,23.1089,23.1584,56000.0
2005-09-06 10:45:00,32.76,32.77,32.73,32.74,68400.0,23.1513,23.1584,23.1301,23.1372,68400.0
2005-09-06 10:50:00,32.74,32.74,32.71,32.71,47600.0,23.1372,23.1372,23.116,23.116,47600.0
2005-09-06 10:55:00,32.7,32.74,32.69,32.69,41400.0,23.1089,23.1372,23.1019,23.1019,41400.0
2005-09-06 11:00:00,32.69,32.69,32.56,32.56,37400.0,23.1019,23.1019,23.01,23.01,37400.0
2005-09-06 11:05:00,32.56,32.56,32.5,32.52,90600.0,23.01,23.01,22.9676,22.9817,90600.0
2005-09-06 11:10:00,32.5,32.53,32.49,32.49,79400.0,22.9676,22.9888,22.9605,22.9605,79400.0
2005-09-06 11:15:00,32.49,32.6,32.49,32.55,65200.0,22.9605,23.0383,22.9605,23.0029,65200.0
2005-09-06 11:20:00,32.53,32.6,32.53,32.59,27200.0,22.9888,23.0383,22.9888,23.0312,27200.0
2005-09-06 11:25:00,32.59,32.62,32.53,32.6,31600.0,23.0312,23.0524,22.9888,23.0383,31600.0
2005-09-06 11:30:00,32.6,32.63,32.58,32.58,27400.0,23.0383,23.0595,23.0241,23.0241,27400.0
2005-09-06 11:35:00,32.58,32.75,32.58,32.73,55400.0,23.0241,23.1443,23.0241,23.1301,55400.0
2005-09-06 11:40:00,32.73,32.76,32.69,32.7,31400.0,23.1301,23.1513,23.1019,23.1089,31400.0
2005-09-06 11:45:00,32.7,32.71,32.6,32.63,25600.0,23.1089,23.116,23.0383,23.0595,25600.0
2005-09-06 11:50:00,32.62,32.67,32.62,32.65,10000.0,23.0524,23.0877,23.0524,23.0736,10000.0
2005-09-06 11:55:00,32.66,32.74,32.65,32.74,37400.0,23.0807,23.1372,23.0736,23.1372,37400.0
2005-09-06 12:00:00,32.74,32.74,32.62,32.63,25200.0,23.1372,23.1372,23.0524,23.0595,25200.0
2005-09-06 12:05:00,32.62,32.68,32.62,32.68,14000.0,23.0524,23.0948,23.0524,23.0948,14000.0
2005-09-06 12:10:00,32.7,32.72,32.7,32.71,19000.0,23.1089,23.1231,23.1089,23.116,19000.0
2005-09-06 12:15:00,32.71,32.71,32.64,32.64,21000.0,23.116,23.116,23.0665,23.0665,21000.0
2005-09-06 12:20:00,32.67,32.69,32.65,32.67,13600.0,23.0877,23.1019,23.0736,23.0877,13600.0
2005-09-06 12:25:00,32.68,32.71,32.66,32.66,18000.0,23.0948,23.116,23.0807,23.0807,18000.0
2005-09-06 12:30:00,32.66,32.66,32.64,32.65,8400.0,23.0807,23.0807,23.0665,23.0736,8400.0
2005-09-06 12:35:00,32.65,32.7,32.65,32.7,22600.0,23.0736,23.1089,23.0736,23.1089,22600.0
2005-09-06 12:40:00,32.7,32.82,32.7,32.77,59000.0,23.1089,23.1937,23.1089,23.1584,59000.0
2005-09-06 12:45:00,32.77,32.78,32.74,32.76,23800.0,23.1584,23.1655,23.1372,23.1513,23800.0
2005-09-06 12:50:00,32.76,32.76,32.7,32.73,40200.0,23.1513,23.1513,23.1089,23.1301,40200.0
2005-09-06 12:55:00,32.74,32.78,32.74,32.78,23600.0,23.1372,23.1655,23.1372,23.1655,23600.0
2005-09-06 13:00:00,32.78,32.79,32.74,32.76,18000.0,23.1655,23.1725,23.1372,23.1513,18000.0
2005-09-06 13:05:00,32.76,32.76,32.71,32.73,34800.0,23.1513,23.1513,23.116,23.1301,34800.0
2005-09-06 13:10:00,32.73,32.83,32.73,32.82,38000.0,23.1301,23.2008,23.1301,23.1937,38000.0
2005-09-06 13:15:00,32.82,32.82,32.79,32.81,32800.0,23.1937,23.1937,23.1725,23.1867,32800.0
2005-09-06 13:20:00,32.8,32.8,32.7,32.7,30400.0,23.1796,23.1796,23.1089,23.1089,30400.0
2005-09-06 13:25:00,32.7,32.71,32.66,32.69,26800.0,23.1089,23.116,23.0807,23.1019,26800.0
2005-09-06 13:30:00,32.71,32.71,32.67,32.69,24600.0,23.116,23.116,23.0877,23.1019,24600.0
2005-09-06 13:35:00,32.68,32.75,32.68,32.74,27000.0,23.0948,23.1443,23.0948,23.1372,27000.0
2005-09-06 13:40:00,32.75,32.75,32.71,32.72,11600.0,23.1443,23.1443,23.116,23.1231,11600.0
2005-09-06 13:45:00,32.74,32.77,32.74,32.77,19600.0,23.1372,23.1584,23.1372,23.1584,19600.0
2005-09-06 13:50:00,32.77,32.83,32.77,32.8,44400.0,23.1584,23.2008,23.1584,23.1796,44400.0
2005-09-06 13:55:00,32.81,32.88,32.8,32.88,51200.0,23.1867,23.2361,23.1796,23.2361,51200.0
2005-09-06 14:00:00,32.88,32.95,32.84,32.85,31400.0,23.2361,23.2856,23.2079,23.2149,31400.0
2005-09-06 14:05:00,32.85,32.86,32.78,32.82,37400.0,23.2149,23.222,23.1655,23.1937,37400.0
2005-09-06 14:10:00,32.8,32.81,32.74,32.77,36400.0,23.1796,23.1867,23.1372,23.1584,36400.0
2005-09-06 14:15:00,32.76,32.78,32.7,32.7,25400.0,23.1513,23.1655,23.1089,23.1089,25400.0
2005-09-06 14:20:00,32.7,32.78,32.7,32.78,26800.0,23.1089,23.1655,23.1089,23.1655,26800.0
2005-09-06 14:25:00,32.77,32.79,32.74,32.77,23400.0,23.1584,23.1725,23.1372,23.1584,23400.0
2005-09-06 14:30:00,32.76,32.78,32.69,32.7,29800.0,23.1513,23.1655,23.1019,23.1089,29800.0
2005-09-06 14:35:00,32.7,32.76,32.7,32.76,18800.0,23.1089,23.1513,23.1089,23.1513,18800.0
2005-09-06 14:40:00,32.76,32.8,32.76,32.76,18800.0,23.1513,23.1796,23.1513,23.1513,18800.0
2005-09-06 14:45:00,32.76,32.87,32.76,32.83,46200.0,23.1513,23.2291,23.1513,23.2008,46200.0
2005-09-06 14:50:00,32.84,32.85,32.81,32.85,10600.0,23.2079,23.2149,23.1867,23.2149,10600.0
2005-09-06 14:55:00,32.83,32.84,32.77,32.78,14600.0,23.2008,23.2079,23.1584,23.1655,14600.0
2005-09-06 15:00:00,32.85,32.85,32.73,32.73,39800.0,23.2149,23.2149,23.1301,23.1301,39800.0
2005-09-06 15:05:00,32.73,32.79,32.7,32.77,28800.0,23.1301,23.1725,23.1089,23.1584,28800.0
2005-09-06 15:10:00,32.77,32.85,32.77,32.84,28800.0,23.1584,23.2149,23.1584,23.2079,28800.0
2005-09-06 15:15:00,32.84,32.9,32.84,32.84,65600.0,23.2079,23.2503,23.2079,23.2079,65600.0
2005-09-06 15:20:00,32.85,32.9,32.85,32.86,29200.0,23.2149,23.2503,23.2149,23.222,29200.0
2005-09-06 15:25:00,32.87,32.87,32.8,32.83,20200.0,23.2291,23.2291,23.1796,23.2008,20200.0
2005-09-06 15:30:00,32.83,32.9,32.82,32.9,25800.0,23.2008,23.2503,23.1937,23.2503,25800.0
2005-09-06 15:35:00,32.89,32.91,32.86,32.89,24600.0,23.2432,23.2573,23.222,23.2432,24600.0
2005-09-06 15:40:00,32.88,32.88,32.86,32.88,23200.0,23.2361,23.2361,23.222,23.2361,23200.0
2005-09-06 15:45:00,32.88,32.97,32.87,32.97,41600.0,23.2361,23.2997,23.2291,23.2997,41600.0
2005-09-06 15:50:00,32.96,33.03,32.95,33.02,44200.0,23.2927,23.3421,23.2856,23.3351,44200.0
2005-09-06 15:55:00,33.03,33.06,33.02,33.05,75400.0,23.3421,23.3633,23.3351,23.3563,75400.0
2005-09-07 09:30:00,33.25,33.25,33.25,33.25,140800.0,23.4976,23.4976,23.4976,23.4976,140800.0
2005-09-07 09:35:00,33.25,33.32,33.02,33.04,80000.0,23.4976,23.5471,23.3351,23.3492,80000.0
2005-09-07 09:40:00,33.04,33.1,33.02,33.02,78400.0,23.3492,23.3916,23.3351,23.3351,78400.0
2005-09-07 09:45:00,33.02,33.2,32.93,33.13,118800.0,23.3351,23.4623,23.2715,23.4128,118800.0
2005-09-07 09:50:00,33.14,33.45,33.14,33.3,83000.0,23.4199,23.639,23.4199,23.533,83000.0
2005-09-07 09:55:00,33.31,33.37,33.24,33.34,66000.0,23.54,23.5824,23.4906,23.5612,66000.0
2005-09-07 10:00:00,33.32,33.43,33.27,33.27,80400.0,23.5471,23.6248,23.5118,23.5118,80400.0
2005-09-07 10:05:00,33.27,33.35,33.24,33.32,50000.0,23.5118,23.5683,23.4906,23.5471,50000.0
2005-09-07 10:10:00,33.31,33.33,33.3,33.31,51000.0,23.54,23.5542,23.533,23.54,51000.0
2005-09-07 10:15:00,33.31,33.49,33.3,33.48,82000.0,23.54,23.6672,23.533,23.6602,82000.0
2005-09-07 10:20:00,33.48,33.59,33.43,33.56,90000.0,23.6602,23.7379,23.6248,23.7167,90000.0
2005-09-07 10:25:00,33.56,33.62,33.52,33.52,51000.0,23.7167,23.7591,23.6884,23.6884,51000.0
2005-09-07 10:30:00,33.52,33.57,33.51,33.56,67800.0,23.6884,23.7238,23.6814,23.7167,67800.0
2005-09-07 10:35:00,33.56,33.58,33.55,33.56,32600.0,23.7167,23.7308,23.7096,23.7167,32600.0
2005-09-07 10:40:00,33.57,33.65,33.54,33.54,75200.0,23.7238,23.7803,23.7026,23.7026,75200.0
2005-09-07 10:45:00,33.52,33.56,33.43,33.43,37600.0,23.6884,23.7167,23.6248,23.6248,37600.0
2005-09-07 10:50:00,33.48,33.5,33.45,33.49,33000.0,23.6602,23.6743,23.639,23.6672,33000.0
2005-09-07 10:55:00,33.49,33.49,33.4,33.44,29200.0,23.6672,23.6672,23.6036,23.6319,29200.0
2005-09-07 11:00:00,33.45,33.46,33.33,33.33,49200.0,23.639,23.646,23.5542,23.5542,49200.0
2005-09-07 11:05:00,33.33,33.4,33.32,33.33,92400.0,23.5542,23.6036,23.5471,23.5542,92400.0
2005-09-07 11:10:00,33.31,33.33,33.23,33.25,45400.0,23.54,23.5542,23.4835,23.4976,45400.0
2005-09-07 11:15:00,33.23,33.29,33.19,33.2,50600.0,23.4835,23.5259,23.4552,23.4623,50600.0
2005-09-07 11:20:00,33.2,33.3,33.19,33.23,34200.0,23.4623,23.533,23.4552,23.4835,34200.0
2005-09-07 11:25:00,33.22,33.27,33.19,33.26,28800.0,23.4764,23.5118,23.4552,23.5047,28800.0
2005-09-07 11:30:00,33.27,33.33,33.24,33.33,42400.0,23.5118,23.5542,23.4906,23.5542,42400.0
2005-09-07 11:35:00,33.33,33.38,33.33,33.37,32200.0,23.5542,23.5895,23.5542,23.5824,32200.0
2005-09-07 11:40:00,33.38,33.38,33.25,33.25,25600.0,23.5895,23.5895,23.4976,23.4976,25600.0
2005-09-07 11:45:00,33.24,33.27,33.23,33.27,34800.0,23.4906,23.5118,23.4835,23.5118,34800.0
2005-09-07 11:50:00,33.27,33.34,33.25,33.27,32200.0,23.5118,23.5612,23.4976,23.5118,32200.0
2005-09-07 11:55:00,33.27,33.27,33.07,33.07,68600.0,23.5118,23.5118,23.3704,23.3704,68600.0
2005-09-07 12:00:00,33.07,33.1,33.02,33.1,74400.0,23.3704,23.3916,23.3351,23.3916,74400.0
2005-09-07 12:05:00,33.1,33.13,33.08,33.1,83800.0,23.3916,23.4128,23.3775,23.3916,83800.0
2005-09-07 12:10:00,33.1,33.1,33.09,33.1,55200.0,23.3916,23.3916,23.3845,23.3916,55200.0
2005-09-07 12:15:00,33.1,33.18,33.1,33.18,60800.0,23.3916,23.4481,23.3916,23.4481,60800.0
2005-09-07 12:20:00,33.19,33.2,33.15,33.18,55800.0,23.4552,23.4623,23.4269,23.4481,55800.0
2005-09-07 12:25:00,33.19,33.23,33.16,33.22,31200.0,23.4552,23.4835,23.434,23.4764,31200.0
2005-09-07 12:30:00,33.21,33.32,33.19,33.28,49200.0,23.4693,23.5471,23.4552,23.5188,49200.0
2005-09-07 12:35:00,33.28,33.31,33.23,33.27,41000.0,23.5188,23.54,23.4835,23.5118,41000.0
2005-09-07 12:40:00,33.26,33.36,33.26,33.35,65400.0,23.5047,23.5754,23.5047,23.5683,65400.0
2005-09-07 12:45:00,33.35,33.38,33.35,33.38,21200.0,23.5683,23.5895,23.5683,23.5895,21200.0
2005-09-07 12:50:00,33.38,33.45,33.38,33.4,46400.0,23.5895,23.639,23.5895,23.6036,46400.0
2005-09-07 12:55:00,33.39,33.45,33.38,33.45,54200.0,23.5966,23.639,23.5895,23.639,54200.0
2005-09-07 13:00:00,33.44,33.44,33.39,33.41,69200.0,23.6319,23.6319,23.5966,23.6107,69200.0
2005-09-07 13:05:00,33.41,33.42,33.39,33.39,51000.0,23.6107,23.6178,23.5966,23.5966,51000.0
2005-09-07 13:10:00,33.38,33.44,33.38,33.41,61200.0,23.5895,23.6319,23.5895,23.6107,61200.0
2005-09-07 13:15:00,33.41,33.41,33.26,33.31,40200.0,23.6107,23.6107,23.5047,23.54,40200.0
2005-09-07 13:20:00,33.31,33.32,33.26,33.26,20000.0,23.54,23.5471,23.5047,23.5047,20000.0
2005-09-07 13:25:00,33.25,33.27,33.16,33.23,19000.0,23.4976,23.5118,23.434,23.4835,19000.0
2005-09-07 13:30:00,33.29,33.29,33.2,33.23,77400.0,23.5259,23.5259,23.4623,23.4835,77400.0
2005-09-07 13:35:00,33.23,33.3,33.23,33.3,31000.0,23.4835,23.533,23.4835,23.533,31000.0
2005-09-07 13:40:00,33.33,33.34,33.29,33.31,15200.0,23.5542,23.5612,23.5259,23.54,15200.0
2005-09-07 13:45:00,33.3,33.3,33.27,33.3,20200.0,23.533,23.533,23.5118,23.533,20200.0
2005-09-07 13:50:00,33.3,33.33,33.3,33.32,17000.0,23.533,23.5542,23.533,23.5471,17000.0
2005-09-07 13:55:00,33.32,33.35,33.32,33.33,18800.0,23.5471,23.5683,23.5471,23.5542,18800.0
2005-09-07 14:00:00,33.32,33.32,33.12,33.12,44000.0,23.5471,23.5471,23.4057,23.4057,44000.0
2005-09-07 14:05:00,33.12,33.12,32.83,32.88,68600.0,23.4057,23.4057,23.2008,23.2361,68600.0
2005-09-07 14:10:00,32.89,33.07,32.89,32.99,113800.0,23.2432,23.3704,23.2432,23.3139,113800.0
2005-09-07 14:15:00,33.0,33.01,32.96,32.98,35200.0,23.3209,23.328,23.2927,23.3068,35200.0
2005-09-07 14:20:00,32.98,33.02,32.96,32.96,25000.0,23.3068,23.3351,23.2927,23.2927,25000.0
2005-09-07 14:25:00,32.95,32.97,32.84,32.9,62400.0,23.2856,23.2997,23.2079,23.2503,62400.0
2005-09-07 14:30:00,32.91,32.99,32.91,32.96,26000.0,23.2573,23.3139,23.2573,23.2927,26000.0
2005-09-07 14:35:00,32.96,33.06,32.92,33.06,40800.0,23.2927,23.3633,23.2644,23.3633,40800.0
2005-09-07 14:40:00,33.06,33.12,33.05,33.12,52400.0,23.3633,23.4057,23.3563,23.4057,52400.0
2005-09-07 14:45:00,33.12,33.15,33.11,33.11,21800.0,23.4057,23.4269,23.3987,23.3987,21800.0
2005-09-07 14:50:00,33.12,33.12,33.03,33.04,39800.0,23.4057,23.4057,23.3421,23.3492,39800.0
2005-09-07 14:55:00,33.03,33.15,33.0,33.15,31800.0,23.3421,23.4269,23.3209,23.4269,31800.0
2005-09-07 15:00:00,33.15,33.16,33.12,33.13,38000.0,23.4269,23.434,23.4057,23.4128,38000.0
2005-09-07 15:05:00,33.13,33.15,33.06,33.15,15000.0,23.4128,23.4269,23.3633,23.4269,15000.0
2005-09-07 15:10:00,33.16,33.19,33.13,33.19,50800.0,23.434,23.4552,23.4128,23.4552,50800.0
2005-09-07 15:15:00,33.19,33.3,33.18,33.24,68600.0,23.4552,23.533,23.4481,23.4906,68600.0
2005-09-07 15:20:00,33.24,33.24,33.18,33.19,28200.0,23.4906,23.4906,23.4481,23.4552,28200.0
2005-09-07 15:25:00,33.18,33.18,33.13,33.14,40000.0,23.4481,23.4481,23.4128,23.4199,40000.0
2005-09-07 15:30:00,33.16,33.18,33.12,33.13,43800.0,23.434,23.4481,23.4057,23.4128,43800.0
2005-09-07 15:35:00,33.13,33.19,33.13,33.16,90800.0,23.4128,23.4552,23.4128,23.434,90800.0
2005-09-07 15:40:00,33.16,33.16,33.09,33.09,62000.0,23.434,23.434,23.3845,23.3845,62000.0
2005-09-07 15:45:00,33.08,33.13,33.08,33.11,90400.0,23.3775,23.4128,23.3775,23.3987,90400.0
2005-09-07 15:50:00,33.11,33.11,33.08,33.1,108400.0,23.3987,23.3987,23.3775,23.3916,108400.0
2005-09-07 15:55:00,33.1,33.17,33.1,33.17,122600.0,23.3916,23.4411,23.3916,23.4411,122600.0
2005-09-08 09:30:00,33.35,33.38,33.23,33.24,65200.0,23.5683,23.5895,23.4835,23.4906,65200.0
2005-09-08 09:35:00,33.3,33.33,33.23,33.32,62000.0,23.533,23.5542,23.4835,23.5471,62000.0
2005-09-08 09:40:00,33.32,33.32,33.25,33.31,43000.0,23.5471,23.5471,23.4976,23.54,43000.0
2005-09-08 09:45:00,33.31,33.54,33.29,33.54,93200.0,23.54,23.7026,23.5259,23.7026,93200.0
2005-09-08 09:50:00,33.54,33.62,33.49,33.62,60600.0,23.7026,23.7591,23.6672,23.7591,60600.0
2005-09-08 09:55:00,33.62,33.74,33.58,33.71,100400.0,23.7591,23.8439,23.7308,23.8227,100400.0
2005-09-08 10:00:00,33.7,33.78,33.66,33.75,86400.0,23.8156,23.8722,23.7874,23.851,86400.0
2005-09-08 10:05:00,33.75,33.89,33.74,33.78,92400.0,23.851,23.9499,23.8439,23.8722,92400.0
2005-09-08 10:10:00,33.79,33.82,33.69,33.79,78400.0,23.8792,23.9004,23.8086,23.8792,78400.0
2005-09-08 10:15:00,33.76,33.77,33.7,33.71,50400.0,23.858,23.8651,23.8156,23.8227,50400.0
2005-09-08 10:20:00,33.72,33.79,33.71,33.77,58800.0,23.8298,23.8792,23.8227,23.8651,58800.0
2005-09-08 10:25:00,33.77,33.79,33.66,33.67,36200.0,23.8651,23.8792,23.7874,23.7944,36200.0
2005-09-08 10:30:00,33.68,33.75,33.55,33.63,204400.0,23.8015,23.851,23.7096,23.7662,204400.0
2005-09-08 10:35:00,33.53,33.6,33.31,33.44,200000.0,23.6955,23.745,23.54,23.6319,200000.0
2005-09-08 10:40:00,33.45,33.65,33.43,33.63,157000.0,23.639,23.7803,23.6248,23.7662,157000.0
2005-09-08 10:45:00,33.65,33.75,33.61,33.74,98400.0,23.7803,23.851,23.752,23.8439,98400.0
2005-09-08 10:50:00,33.76,33.85,33.7,33.8,92200.0,23.858,23.9216,23.8156,23.8863,92200.0
2005-09-08 10:55:00,33.83,34.08,33.82,33.97,102400.0,23.9075,24.0842,23.9004,24.0064,102400.0
2005-09-08 11:00:00,33.94,33.94,33.83,33.91,77600.0,23.9852,23.9852,23.9075,23.964,77600.0
2005-09-08 11:05:00,33.94,33.96,33.81,33.84,74000.0,23.9852,23.9994,23.8934,23.9146,74000.0
2005-09-08 11:10:00,33.84,33.85,33.73,33.79,71800.0,23.9146,23.9216,23.8368,23.8792,71800.0
2005-09-08 11:15:00,33.8,33.93,33.79,33.8,61800.0,23.8863,23.9782,23.8792,23.8863,61800.0
2005-09-08 11:20:00,33.77,33.82,33.72,33.78,62000.0,23.8651,23.9004,23.8298,23.8722,62000.0
2005-09-08 11:25:00,33.79,33.84,33.74,33.77,66000.0,23.8792,23.9146,23.8439,23.8651,66000.0
2005-09-08 11:30:00,33.77,33.92,33.77,33.92,29800.0,23.8651,23.9711,23.8651,23.9711,29800.0
2005-09-08 11:35:00,33.9,33.9,33.7,33.74,52200.0,23.957,23.957,23.8156,23.8439,52200.0
2005-09-08 11:40:00,33.74,33.88,33.73,33.85,80200.0,23.8439,23.9428,23.8368,23.9216,80200.0
2005-09-08 11:45:00,33.83,33.83,33.77,33.79,26800.0,23.9075,23.9075,23.8651,23.8792,26800.0
2005-09-08 11:50:00,33.77,33.78,33.72,33.76,13000.0,23.8651,23.8722,23.8298,23.858,13000.0
2005-09-08 11:55:00,33.76,33.77,33.72,33.72,18200.0,23.858,23.8651,23.8298,23.8298,18200.0
2005-09-08 12:00:00,33.73,33.77,33.73,33.74,10800.0,23.8368,23.8651,23.8368,23.8439,10800.0
2005-09-08 12:05:00,33.73,33.82,33.73,33.77,30600.0,23.8368,23.9004,23.8368,23.8651,30600.0
2005-09-08 12:10:00,33.78,33.78,33.76,33.77,7400.0,23.8722,23.8722,23.858,23.8651,7400.0
2005-09-08 12:15:00,33.76,33.8,33.74,33.74,14600.0,23.858,23.8863,23.8439,23.8439,14600.0
2005-09-08 12:20:00,33.74,33.77,33.72,33.77,18800.0,23.8439,23.8651,23.8298,23.8651,18800.0
2005-09-08 12:25:00,33.78,33.81,33.77,33.78,21800.0,23.8722,23.8934,23.8651,23.8722,21800.0
2005-09-08 12:30:00,33.78,33.85,33.78,33.84,26000.0,23.8722,23.9216,23.8722,23.9146,26000.0
2005-09-08 12:35:00,33.84,33.87,33.78,33.8,27000.0,23.9146,23.9358,23.8722,23.8863,27000.0
2005-09-08 12:40:00,33.8,33.8,33.77,33.78,21600.0,23.8863,23.8863,23.8651,23.8722,21600.0
2005-09-08 12:45:00,33.79,33.81,33.77,33.81,32000.0,23.8792,23.8934,23.8651,23.8934,32000.0
2005-09-08 12:50:00,33.81,33.84,33.81,33.81,15200.0,23.8934,23.9146,23.8934,23.8934,15200.0
2005-09-08 12:55:00,33.81,33.82,33.77,33.79,11200.0,23.8934,23.9004,23.8651,23.8792,11200.0
2005-09-08 13:00:00,33.77,33.8,33.77,33.78,19600.0,23.8651,23.8863,23.8651,23.8722,19600.0
2005-09-08 13:05:00,33.77,33.77,33.72,33.72,13400.0,23.8651,23.8651,23.8298,23.8298,13400.0
2005-09-08 13:10:00,33.74,33.77,33.69,33.77,52600.0,23.8439,23.8651,23.8086,23.8651,52600.0
2005-09-08 13:15:00,33.76,33.82,33.76,33.77,11400.0,23.858,23.9004,23.858,23.8651,11400.0
2005-09-08 13:20:00,33.76,33.79,33.76,33.77,11800.0,23.858,23.8792,23.858,23.8651,11800.0
2005-09-08 13:25:00,33.78,33.79,33.77,33.78,6000.0,23.8722,23.8792,23.8651,23.8722,6000.0
2005-09-08 13:30:00,33.78,33.79,33.71,33.73,39000.0,23.8722,23.8792,23.8227,23.8368,39000.0
2005-09-08 13:35:00,33.74,33.74,33.72,33.72,15600.0,23.8439,23.8439,23.8298,23.8298,15600.0
2005-09-08 13:40:00,33.72,33.73,33.7,33.73,19800.0,23.8298,23.8368,23.8156,23.8368,19800.0
2005-09-08 13:45:00,33.73,33.73,33.67,33.67,49800.0,23.8368,23.8368,23.7944,23.7944,49800.0
2005-09-08 13:50:00,33.68,33.72,33.68,33.68,32400.0,23.8015,23.8298,23.8015,23.8015,32400.0
2005-09-08 13:55:00,33.69,33.69,33.64,33.69,87400.0,23.8086,23.8086,23.7732,23.8086,87400.0
2005-09-08 14:00:00,33.67,33.7,33.63,33.63,25200.0,23.7944,23.8156,23.7662,23.7662,25200.0
2005-09-08 14:05:00,33.63,33.64,33.6,33.6,69400.0,23.7662,23.7732,23.745,23.745,69400.0
2005-09-08 14:10:00,33.59,33.74,33.59,33.74,31800.0,23.7379,23.8439,23.7379,23.8439,31800.0
2005-09-08 14:15:00,33.74,33.74,33.69,33.69,30800.0,23.8439,23.8439,23.8086,23.8086,30800.0
2005-09-08 14:20:00,33.69,33.71,33.63,33.63,30400.0,23.8086,23.8227,23.7662,23.7662,30400.0
2005-09-08 14:25:00,33.63,33.73,33.62,33.71,38000.0,23.7662,23.8368,23.7591,23.8227,38000.0
2005-09-08 14:30:00,33.69,33.74,33.68,33.68,23600.0,23.8086,23.8439,23.8015,23.8015,23600.0
2005-09-08 14:35:00,33.68,33.68,33.66,33.66,11400.0,23.8015,23.8015,23.7874,23.7874,11400.0
2005-09-08 14:40:00,33.63,33.67,33.59,33.65,29600.0,23.7662,23.7944,23.7379,23.7803,29600.0
2005-09-08 14:45:00,33.65,33.73,33.65,33.73,24200.0,23.7803,23.8368,23.7803,23.8368,24200.0
2005-09-08 14:50:00,33.73,33.73,33.69,33.69,13800.0,23.8368,23.8368,23.8086,23.8086,13800.0
2005-09-08 14:55:00,33.7,33.73,33.62,33.63,60800.0,23.8156,23.8368,23.7591,23.7662,60800.0
2005-09-08 15:00:00,33.63,33.67,33.59,33.61,51600.0,23.7662,23.7944,23.7379,23.752,51600.0
2005-09-08 15:05:00,33.61,33.68,33.61,33.68,30400.0,23.752,23.8015,23.752,23.8015,30400.0
2005-09-08 15:10:00,33.67,33.67,33.6,33.6,71200.0,23.7944,23.7944,23.745,23.745,71200.0
2005-09-08 15:15:00,33.6,33.7,33.59,33.65,32600.0,23.745,23.8156,23.7379,23.7803,32600.0
2005-09-08 15:20:00,33.65,33.67,33.6,33.6,31800.0,23.7803,23.7944,23.745,23.745,31800.0
2005-09-08 15:25:00,33.62,33.62,33.59,33.62,15400.0,23.7591,23.7591,23.7379,23.7591,15400.0
2005-09-08 15:30:00,33.62,33.66,33.62,33.65,25200.0,23.7591,23.7874,23.7591,23.7803,25200.0
2005-09-08 15:35:00,33.65,33.65,33.61,33.63,25400.0,23.7803,23.7803,23.752,23.7662,25400.0
2005-09-08 15:40:00,33.62,33.7,33.61,33.67,59600.0,23.7591,23.8156,23.752,23.7944,59600.0
2005-09-08 15:45:00,33.68,33.7,33.63,33.66,55800.0,23.8015,23.8156,23.7662,23.7874,55800.0
2005-09-08 15:50:00,33.65,33.69,33.65,33.66,46600.0,23.7803,23.8086,23.7803,23.7874,46600.0
2005-09-08 15:55:00,33.66,33.73,33.66,33.73,122400.0,23.7874,23.8368,23.7874,23.8368,122400.0
2005-09-09 09:30:00,34.09,34.1,34.09,34.1,110000.0,24.0912,24.0983,24.0912,24.0983,110000.0
2005-09-09 09:35:00,34.1,34.13,33.96,34.12,96200.0,24.0983,24.1195,23.9994,24.1124,96200.0
2005-09-09 09:40:00,34.11,34.2,34.02,34.2,65800.0,24.1054,24.169,24.0418,24.169,65800.0
2005-09-09 09:45:00,34.2,34.25,34.16,34.16,82400.0,24.169,24.2043,24.1407,24.1407,82400.0
2005-09-09 09:50:00,34.16,34.25,34.11,34.24,73400.0,24.1407,24.2043,24.1054,24.1972,73400.0
2005-09-09 09:55:00,34.24,34.3,34.23,34.3,85200.0,24.1972,24.2396,24.1902,24.2396,85200.0
2005-09-09 10:00:00,34.3,34.41,34.3,34.35,70000.0,24.2396,24.3174,24.2396,24.275,70000.0
2005-09-09 10:05:00,34.38,34.52,34.38,34.52,61400.0,24.2962,24.3951,24.2962,24.3951,61400.0
2005-09-09 10:10:00,34.51,34.52,34.4,34.47,77800.0,24.3881,24.3951,24.3103,24.3598,77800.0
2005-09-09 10:15:00,34.5,34.57,34.48,34.57,150200.0,24.381,24.4305,24.3669,24.4305,150200.0
2005-09-09 10:20:00,34.56,34.68,34.56,34.66,68400.0,24.4234,24.5082,24.4234,24.4941,68400.0
2005-09-09 10:25:00,34.68,34.8,34.68,34.79,132800.0,24.5082,24.593,24.5082,24.5859,132800.0
2005-09-09 10:30:00,34.79,34.88,34.77,34.85,120800.0,24.5859,24.6495,24.5718,24.6283,120800.0
2005-09-09 10:35:00,34.86,34.92,34.86,34.92,98200.0,24.6354,24.6778,24.6354,24.6778,98200.0
2005-09-09 10:40:00,34.91,34.94,34.88,34.9,105400.0,24.6707,24.6919,24.6495,24.6637,105400.0
2005-09-09 10:45:00,34.9,34.92,34.85,34.92,64400.0,24.6637,24.6778,24.6283,24.6778,64400.0
2005-09-09 10:50:00,34.87,34.92,34.87,34.91,56600.0,24.6425,24.6778,24.6425,24.6707,56600.0
2005-09-09 10:55:00,34.91,34.92,34.88,34.92,45200.0,24.6707,24.6778,24.6495,24.6778,45200.0
2005-09-09 11:00:00,34.92,34.92,34.86,34.87,65800.0,24.6778,24.6778,24.6354,24.6425,65800.0
2005-09-09 11:05:00,34.88,34.93,34.87,34.93,100800.0,24.6495,24.6849,24.6425,24.6849,100800.0
2005-09-09 11:10:00,34.93,34.97,34.92,34.96,96000.0,24.6849,24.7131,24.6778,24.7061,96000.0
2005-09-09 11:15:00,34.96,34.96,34.85,34.85,79800.0,24.7061,24.7061,24.6283,24.6283,79800.0
2005-09-09 11:20:00,34.85,34.94,34.85,34.94,37400.0,24.6283,24.6919,24.6283,24.6919,37400.0
2005-09-09 11:25:00,34.95,34.97,34.92,34.92,51000.0,24.699,24.7131,24.6778,24.6778,51000.0
2005-09-09 11:30:00,34.93,34.95,34.87,34.88,76600.0,24.6849,24.699,24.6425,24.6495,76600.0
2005-09-09 11:35:00,34.9,34.9,34.87,34.89,64800.0,24.6637,24.6637,24.6425,24.6566,64800.0
2005-09-09 11:40:00,34.9,34.98,34.88,34.98,57000.0,24.6637,24.7202,24.6495,24.7202,57000.0
2005-09-09 11:45:00,34.97,35.09,34.96,35.02,95200.0,24.7131,24.7979,24.7061,24.7485,95200.0
2005-09-09 11:50:00,35.04,35.08,35.04,35.06,26200.0,24.7626,24.7909,24.7626,24.7767,26200.0
2005-09-09 11:55:00,35.06,35.1,35.06,35.09,52600.0,24.7767,24.805,24.7767,24.7979,52600.0
2005-09-09 12:00:00,35.1,35.2,35.1,35.2,68800.0,24.805,24.8757,24.805,24.8757,68800.0
2005-09-09 12:05:00,35.22,35.38,35.2,35.38,112000.0,24.8898,25.0029,24.8757,25.0029,112000.0
2005-09-09 12:10:00,35.38,35.39,35.18,35.2,98600.0,25.0029,25.0099,24.8615,24.8757,98600.0
2005-09-09 12:15:00,35.2,35.24,35.14,35.15,96000.0,24.8757,24.9039,24.8333,24.8403,96000.0
2005-09-09 12:20:00,35.14,35.15,35.02,35.09,79600.0,24.8333,24.8403,24.7485,24.7979,79600.0
2005-09-09 12:25:00,35.08,35.11,35.02,35.02,52600.0,24.7909,24.8121,24.7485,24.7485,52600.0
2005-09-09 12:30:00,35.02,35.07,34.98,35.01,194200.0,24.7485,24.7838,24.7202,24.7414,194200.0
2005-09-09 12:35:00,35.02,35.02,34.92,34.93,91000.0,24.7485,24.7485,24.6778,24.6849,91000.0
2005-09-09 12:40:00,34.93,35.0,34.88,34.96,86800.0,24.6849,24.7343,24.6495,24.7061,86800.0
2005-09-09 12:45:00,34.96,34.96,34.91,34.92,33000.0,24.7061,24.7061,24.6707,24.6778,33000.0
2005-09-09 12:50:00,34.92,34.98,34.9,34.98,23400.0,24.6778,24.7202,24.6637,24.7202,23400.0
2005-09-09 12:55:00,34.97,34.97,34.88,34.88,48400.0,24.7131,24.7131,24.6495,24.6495,48400.0
2005-09-09 13:00:00,34.88,34.9,34.81,34.87,91400.0,24.6495,24.6637,24.6001,24.6425,91400.0
2005-09-09 13:05:00,34.88,35.02,34.85,35.01,55000.0,24.6495,24.7485,24.6283,24.7414,55000.0
2005-09-09 13:10:00,35.02,35.02,34.92,34.99,39800.0,24.7485,24.7485,24.6778,24.7273,39800.0
2005-09-09 13:15:00,35.02,35.03,34.99,35.03,27000.0,24.7485,24.7555,24.7273,24.7555,27000.0
2005-09-09 13:20:00,35.04,35.05,34.99,35.02,27800.0,24.7626,24.7697,24.7273,24.7485,27800.0
2005-09-09 13:25:00,35.01,35.06,34.97,34.99,36600.0,24.7414,24.7767,24.7131,24.7273,36600.0
2005-09-09 13:30:00,34.99,35.0,34.92,34.92,57400.0,24.7273,24.7343,24.6778,24.6778,57400.0
2005-09-09 13:35:00,34.91,34.93,34.88,34.88,25400.0,24.6707,24.6849,24.6495,24.6495,25400.0
2005-09-09 13:40:00,34.89,34.91,34.88,34.9,20800.0,24.6566,24.6707,24.6495,24.6637,20800.0
2005-09-09 13:45:00,34.94,35.0,34.91,34.96,36200.0,24.6919,24.7343,24.6707,24.7061,36200.0
2005-09-09 13:50:00,34.97,34.99,34.94,34.96,28000.0,24.7131,24.7273,24.6919,24.7061,28000.0
2005-09-09 13:55:00,34.97,34.97,34.94,34.95,35600.0,24.7131,24.7131,24.6919,24.699,35600.0
2005-09-09 14:00:00,34.95,34.97,34.94,34.94,27600.0,24.699,24.7131,24.6919,24.6919,27600.0
2005-09-09 14:05:00,34.95,35.06,34.94,34.98,55400.0,24.699,24.7767,24.6919,24.7202,55400.0
2005-09-09 14:10:00,34.98,34.99,34.94,34.95,57400.0,24.7202,24.7273,24.6919,24.699,57400.0
2005-09-09 14:15:00,34.95,35.13,34.95,35.07,114600.0,24.699,24.8262,24.699,24.7838,114600.0
2005-09-09 14:20:00,35.07,35.12,35.04,35.04,64800.0,24.7838,24.8191,24.7626,24.7626,64800.0
2005-09-09 14:25:00,35.02,35.03,34.99,35.0,33200.0,24.7485,24.7555,24.7273,24.7343,33200.0
2005-09-09 14:30:00,35.0,35.01,34.92,34.96,49200.0,24.7343,24.7414,24.6778,24.7061,49200.0
2005-09-09 14:35:00,35.0,35.03,34.97,35.01,41400.0,24.7343,24.7555,24.7131,24.7414,41400.0
2005-09-09 14:40:00,35.01,35.01,34.95,34.96,24200.0,24.7414,24.7414,24.699,24.7061,24200.0
2005-09-09 14:45:00,34.97,34.99,34.96,34.97,33000.0,24.7131,24.7273,24.7061,24.7131,33000.0
2005-09-09 14:50:00,34.96,34.98,34.95,34.97,33400.0,24.7061,24.7202,24.699,24.7131,33400.0
2005-09-09 14:55:00,34.96,34.99,34.93,34.93,37000.0,24.7061,24.7273,24.6849,24.6849,37000.0
2005-09-09 15:00:00,34.93,34.96,34.89,34.89,31600.0,24.6849,24.7061,24.6566,24.6566,31600.0
2005-09-09 15:05:00,34.89,34.91,34.88,34.89,38600.0,24.6566,24.6707,24.6495,24.6566,38600.0
2005-09-09 15:10:00,34.9,34.97,34.9,34.96,48000.0,24.6637,24.7131,24.6637,24.7061,48000.0
2005-09-09 15:15:00,34.96,34.96,34.91,34.93,44000.0,24.7061,24.7061,24.6707,24.6849,44000.0
2005-09-09 15:20:00,34.92,34.97,34.92,34.95,53600.0,24.6778,24.7131,24.6778,24.699,53600.0
2005-09-09 15:25:00,34.95,34.95,34.93,34.94,60400.0,24.699,24.699,24.6849,24.6919,60400.0
2005-09-09 15:30:00,34.95,34.98,34.94,34.97,73600.0,24.699,24.7202,24.6919,24.7131,73600.0
2005-09-09 15:35:00,34.98,35.01,34.96,35.0,55400.0,24.7202,24.7414,24.7061,24.7343,55400.0
2005-09-09 15:40:00,35.01,35.12,35.01,35.08,83600.0,24.7414,24.8191,24.7414,24.7909,83600.0
2005-09-09 15:45:00,35.08,35.18,35.08,35.16,72600.0,24.7909,24.8615,24.7909,24.8474,72600.0
2005-09-09 15:50:00,35.16,35.32,35.15,35.29,134600.0,24.8474,24.9605,24.8403,24.9393,134600.0
2005-09-09 15:55:00,35.29,35.3,35.21,35.23,221200.0,24.9393,24.9463,24.8827,24.8969,221200.0
2005-09-12 09:30:00,35.25,35.25,34.92,34.97,122200.0,24.911,24.911,24.6778,24.7131,122200.0
2005-09-12 09:35:00,34.94,35.03,34.83,34.84,82800.0,24.6919,24.7555,24.6142,24.6213,82800.0
2005-09-12 09:40:00,34.85,35.03,34.8,34.99,275200.0,24.6283,24.7555,24.593,24.7273,275200.0
2005-09-12 09:45:00,34.99,35.13,34.97,34.97,199800.0,24.7273,24.8262,24.7131,24.7131,199800.0
2005-09-12 09:50:00,34.97,35.13,34.9,35.1,94000.0,24.7131,24.8262,24.6637,24.805,94000.0
2005-09-12 09:55:00,35.1,35.13,35.02,35.06,164200.0,24.805,24.8262,24.7485,24.7767,164200.0
2005-09-12 10:00:00,35.06,35.16,35.06,35.1,148800.0,24.7767,24.8474,24.7767,24.805,148800.0
2005-09-12 10:05:00,35.1,35.27,35.1,35.11,119800.0,24.805,24.9251,24.805,24.8121,119800.0
2005-09-12 10:10:00,35.1,35.21,35.07,35.11,98800.0,24.805,24.8827,24.7838,24.8121,98800.0
2005-09-12 10:15:00,35.1,35.26,35.08,35.21,122600.0,24.805,24.9181,24.7909,24.8827,122600.0
2005-09-12 10:20:00,35.22,35.27,35.17,35.19,137600.0,24.8898,24.9251,24.8545,24.8686,137600.0
2005-09-12 10:25:00,35.17,35.2,35.13,35.18,66800.0,24.8545,24.8757,24.8262,24.8615,66800.0
2005-09-12 10:30:00,35.18,35.21,35.13,35.15,59200.0,24.8615,24.8827,24.8262,24.8403,59200.0
2005-09-12 10:35:00,35.16,35.19,35.06,35.17,96200.0,24.8474,24.8686,24.7767,24.8545,96200.0
2005-09-12 10:40:00,35.17,35.19,35.15,35.16,119600.0,24.8545,24.8686,24.8403,24.8474,119600.0
2005-09-12 10:45:00,35.16,35.16,35.02,35.02,144400.0,24.8474,24.8474,24.7485,24.7485,144400.0
2005-09-12 10:50:00,35.02,35.07,35.02,35.02,122600.0,24.7485,24.7838,24.7485,24.7485,122600.0
2005-09-12 10:55:00,35.03,35.04,34.94,34.98,93200.0,24.7555,24.7626,24.6919,24.7202,93200.0
2005-09-12 11:00:00,34.98,35.02,34.96,35.02,359600.0,24.7202,24.7485,24.7061,24.7485,359600.0
2005-09-12 11:05:00,35.02,35.02,34.96,34.96,125000.0,24.7485,24.7485,24.7061,24.7061,125000.0
2005-09-12 11:10:00,34.96,34.96,34.76,34.8,117600.0,24.7061,24.7061,24.5647,24.593,117600.0
2005-09-12 11:15:00,34.8,34.98,34.76,34.85,100800.0,24.593,24.7202,24.5647,24.6283,100800.0
2005-09-12 11:20:00,34.85,34.88,34.77,34.84,115600.0,24.6283,24.6495,24.5718,24.6213,115600.0
2005-09-12 11:25:00,34.83,34.88,34.79,34.88,156600.0,24.6142,24.6495,24.5859,24.6495,156600.0
2005-09-12 11:30:00,34.88,34.91,34.82,34.88,42400.0,24.6495,24.6707,24.6071,24.6495,42400.0
2005-09-12 11:35:00,34.87,34.92,34.81,34.85,167800.0,24.6425,24.6778,24.6001,24.6283,167800.0
2005-09-12 11:40:00,34.85,34.9,34.83,34.9,58000.0,24.6283,24.6637,24.6142,24.6637,58000.0
2005-09-12 11:45:00,34.88,34.89,34.82,34.83,64000.0,24.6495,24.6566,24.6071,24.6142,64000.0
2005-09-12 11:50:00,34.83,34.95,34.83,34.93,69000.0,24.6142,24.699,24.6142,24.6849,69000.0
2005-09-12 11:55:00,34.92,34.92,34.84,34.85,80000.0,24.6778,24.6778,24.6213,24.6283,80000.0
2005-09-12 12:00:00,34.84,34.84,34.82,34.83,68000.0,24.6213,24.6213,24.6071,24.6142,68000.0
2005-09-12 12:05:00,34.83,34.83,34.77,34.77,174800.0,24.6142,24.6142,24.5718,24.5718,174800.0
2005-09-12 12:10:00,34.77,34.77,34.74,34.75,44600.0,24.5718,24.5718,24.5506,24.5577,44600.0
2005-09-12 12:15:00,34.75,34.8,34.7,34.78,45400.0,24.5577,24.593,24.5223,24.5789,45400.0
2005-09-12 12:20:00,34.76,34.83,34.74,34.77,90200.0,24.5647,24.6142,24.5506,24.5718,90200.0
2005-09-12 12:25:00,34.77,34.8,34.72,34.75,45000.0,24.5718,24.593,24.5365,24.5577,45000.0
2005-09-12 12:30:00,34.75,34.75,34.67,34.67,94200.0,24.5577,24.5577,24.5011,24.5011,94200.0
2005-09-12 12:35:00,34.68,34.68,34.62,34.62,63200.0,24.5082,24.5082,24.4658,24.4658,63200.0
2005-09-12 12:40:00,34.65,34.72,34.63,34.72,166200.0,24.487,24.5365,24.4729,24.5365,166200.0
2005-09-12 12:45:00,34.7,34.77,34.68,34.73,40200.0,24.5223,24.5718,24.5082,24.5435,40200.0
2005-09-12 12:50:00,34.72,34.75,34.61,34.72,49000.0,24.5365,24.5577,24.4587,24.5365,49000.0
2005-09-12 12:55:00,34.7,34.73,34.6,34.63,27000.0,24.5223,24.5435,24.4517,24.4729,27000.0
2005-09-12 13:00:00,34.63,34.63,34.52,34.58,77200.0,24.4729,24.4729,24.3951,24.4375,77200.0
2005-09-12 13:05:00,34.59,34.6,34.55,34.58,56800.0,24.4446,24.4517,24.4163,24.4375,56800.0
2005-09-12 13:10:00,34.57,34.6,34.54,34.55,69200.0,24.4305,24.4517,24.4093,24.4163,69200.0
2005-09-12 13:15:00,34.55,34.59,34.52,34.59,116200.0,24.4163,24.4446,24.3951,24.4446,116200.0
2005-09-12 13:20:00,34.59,34.62,34.57,34.62,32400.0,24.4446,24.4658,24.4305,24.4658,32400.0
2005-09-12 13:25:00,34.62,34.71,34.62,34.71,45400.0,24.4658,24.5294,24.4658,24.5294,45400.0
2005-09-12 13:30:00,34.71,34.72,34.7,34.7,70400.0,24.5294,24.5365,24.5223,24.5223,70400.0
2005-09-12 13:35:00,34.71,34.81,34.71,34.81,38600.0,24.5294,24.6001,24.5294,24.6001,38600.0
2005-09-12 13:40:00,34.81,34.83,34.72,34.72,80200.0,24.6001,24.6142,24.5365,24.5365,80200.0
2005-09-12 13:45:00,34.72,34.86,34.72,34.86,55600.0,24.5365,24.6354,24.5365,24.6354,55600.0
2005-09-12 13:50:00,34.86,34.9,34.85,34.85,120400.0,24.6354,24.6637,24.6283,24.6283,120400.0
2005-09-12 13:55:00,34.85,34.85,34.81,34.85,64600.0,24.6283,24.6283,24.6001,24.6283,64600.0
2005-09-12 14:00:00,34.84,34.91,34.84,34.91,57600.0,24.6213,24.6707,24.6213,24.6707,57600.0
2005-09-12 14:05:00,34.91,34.94,34.84,34.88,74600.0,24.6707,24.6919,24.6213,24.6495,74600.0
2005-09-12 14:10:00,34.88,34.89,34.81,34.81,47400.0,24.6495,24.6566,24.6001,24.6001,47400.0
2005-09-12 14:15:00,34.81,34.81,34.74,34.79,41200.0,24.6001,24.6001,24.5506,24.5859,41200.0
2005-09-12 14:20:00,34.79,34.79,34.77,34.79,27200.0,24.5859,24.5859,24.5718,24.5859,27200.0
2005-09-12 14:25:00,34.79,34.88,34.77,34.88,61000.0,24.5859,24.6495,24.5718,24.6495,61000.0
2005-09-12 14:30:00,34.88,34.98,34.85,34.96,37000.0,24.6495,24.7202,24.6283,24.7061,37000.0
2005-09-12 14:35:00,34.96,34.96,34.85,34.88,34600.0,24.7061,24.7061,24.6283,24.6495,34600.0
2005-09-12 14:40:00,34.88,34.92,34.87,34.92,141400.0,24.6495,24.6778,24.6425,24.6778,141400.0
2005-09-12 14:45:00,34.92,34.95,34.91,34.93,43200.0,24.6778,24.699,24.6707,24.6849,43200.0
2005-09-12 14:50:00,34.92,34.93,34.86,34.9,49200.0,24.6778,24.6849,24.6354,24.6637,49200.0
2005-09-12 14:55:00,34.89,34.93,34.85,34.88,47600.0,24.6566,24.6849,24.6283,24.6495,47600.0
2005-09-12 15:00:00,34.88,34.97,34.88,34.93,79000.0,24.6495,24.7131,24.6495,24.6849,79000.0
2005-09-12 15:05:00,34.93,34.94,34.86,34.87,76600.0,24.6849,24.6919,24.6354,24.6425,76600.0
2005-09-12 15:10:00,34.87,34.9,34.85,34.9,55400.0,24.6425,24.6637,24.6283,24.6637,55400.0
2005-09-12 15:15:00,34.9,34.9,34.85,34.88,49600.0,24.6637,24.6637,24.6283,24.6495,49600.0
2005-09-12 15:20:00,34.88,34.95,34.88,34.94,62200.0,24.6495,24.699,24.6495,24.6919,62200.0
2005-09-12 15:25:00,34.95,34.97,34.93,34.96,51800.0,24.699,24.7131,24.6849,24.7061,51800.0
2005-09-12 15:30:00,34.97,35.0,34.95,34.96,74000.0,24.7131,24.7343,24.699,24.7061,74000.0
2005-09-12 15:35:00,34.96,34.96,34.91,34.93,58400.0,24.7061,24.7061,24.6707,24.6849,58400.0
2005-09-12 15:40:00,34.93,34.98,34.92,34.98,119400.0,24.6849,24.7202,24.6778,24.7202,119400.0
2005-09-12 15:45:00,34.98,35.03,34.97,35.03,125800.0,24.7202,24.7555,24.7131,24.7555,125800.0
2005-09-12 15:50:00,35.03,35.04,35.02,35.02,102000.0,24.7555,24.7626,24.7485,24.7485,102000.0
2005-09-12 15:55:00,35.02,35.02,34.98,34.99,158600.0,24.7485,24.7485,24.7202,24.7273,158600.0
2005-09-13 09:30:00,34.99,34.99,34.98,34.99,227600.0,24.7273,24.7273,24.7202,24.7273,227600.0
2005-09-13 09:35:00,34.99,35.22,34.99,35.17,156800.0,24.7273,24.8898,24.7273,24.8545,156800.0
2005-09-13 09:40:00,35.18,35.18,35.03,35.09,102800.0,24.8615,24.8615,24.7555,24.7979,102800.0
2005-09-13 09:45:00,35.08,35.27,35.08,35.27,107800.0,24.7909,24.9251,24.7909,24.9251,107800.0
2005-09-13 09:50:00,35.27,35.49,35.27,35.41,113200.0,24.9251,25.0806,24.9251,25.0241,113200.0
2005-09-13 09:55:00,35.44,35.44,35.2,35.2,322800.0,25.0453,25.0453,24.8757,24.8757,322800.0
2005-09-13 10:00:00,35.2,35.24,35.16,35.23,91200.0,24.8757,24.9039,24.8474,24.8969,91200.0
2005-09-13 10:05:00,35.2,35.21,35.18,35.18,127000.0,24.8757,24.8827,24.8615,24.8615,127000.0
2005-09-13 10:10:00,35.16,35.18,35.03,35.12,134200.0,24.8474,24.8615,24.7555,24.8191,134200.0
2005-09-13 10:15:00,35.11,35.12,35.0,35.0,136600.0,24.8121,24.8191,24.7343,24.7343,136600.0
2005-09-13 10:20:00,35.0,35.0,34.77,34.92,174000.0,24.7343,24.7343,24.5718,24.6778,174000.0
2005-09-13 10:25:00,34.92,35.07,34.92,35.04,126000.0,24.6778,24.7838,24.6778,24.7626,126000.0
2005-09-13 10:30:00,35.04,35.13,34.95,34.95,154000.0,24.7626,24.8262,24.699,24.699,154000.0
2005-09-13 10:35:00,34.96,35.1,34.96,35.07,89600.0,24.7061,24.805,24.7061,24.7838,89600.0
2005-09-13 10:40:00,35.05,35.1,35.02,35.08,124200.0,24.7697,24.805,24.7485,24.7909,124200.0
2005-09-13 10:45:00,35.08,35.08,34.9,34.9,80800.0,24.7909,24.7909,24.6637,24.6637,80800.0
2005-09-13 10:50:00,34.91,34.94,34.83,34.86,50600.0,24.6707,24.6919,24.6142,24.6354,50600.0
2005-09-13 10:55:00,34.87,34.91,34.83,34.85,56600.0,24.6425,24.6707,24.6142,24.6283,56600.0
2005-09-13 11:00:00,34.85,34.92,34.83,34.92,30000.0,24.6283,24.6778,24.6142,24.6778,30000.0
2005-09-13 11:05:00,34.89,34.95,34.75,34.75,86000.0,24.6566,24.699,24.5577,24.5577,86000.0
2005-09-13 11:10:00,34.77,34.77,34.56,34.67,167200.0,24.5718,24.5718,24.4234,24.5011,167200.0
2005-09-13 11:15:00,34.68,34.73,34.62,34.63,116200.0,24.5082,24.5435,24.4658,24.4729,116200.0
2005-09-13 11:20:00,34.6,34.68,34.55,34.6,110400.0,24.4517,24.5082,24.4163,24.4517,110400.0
2005-09-13 11:25:00,34.61,34.62,34.25,34.26,225600.0,24.4587,24.4658,24.2043,24.2114,225600.0
2005-09-13 11:30:00,34.27,34.35,34.26,34.35,178400.0,24.2184,24.275,24.2114,24.275,178400.0
2005-09-13 11:35:00,34.35,34.48,34.34,34.48,102000.0,24.275,24.3669,24.2679,24.3669,102000.0
2005-09-13 11:40:00,34.47,34.49,34.45,34.46,97800.0,24.3598,24.3739,24.3457,24.3527,97800.0
2005-09-13 11:45:00,34.46,34.46,34.39,34.39,71400.0,24.3527,24.3527,24.3032,24.3032,71400.0
2005-09-13 11:50:00,34.38,34.48,34.28,34.44,112400.0,24.2962,24.3669,24.2255,24.3386,112400.0
2005-09-13 11:55:00,34.44,34.44,34.38,34.42,37600.0,24.3386,24.3386,24.2962,24.3245,37600.0
2005-09-13 12:00:00,34.42,34.51,34.42,34.49,102600.0,24.3245,24.3881,24.3245,24.3739,102600.0
2005-09-13 12:05:00,34.5,34.53,34.48,34.53,76000.0,24.381,24.4022,24.3669,24.4022,76000.0
2005-09-13 12:10:00,34.52,34.52,34.42,34.42,72800.0,24.3951,24.3951,24.3245,24.3245,72800.0
2005-09-13 12:15:00,34.42,34.47,34.42,34.47,33800.0,24.3245,24.3598,24.3245,24.3598,33800.0
2005-09-13 12:20:00,34.47,34.48,34.42,34.42,38400.0,24.3598,24.3669,24.3245,24.3245,38400.0
2005-09-13 12:25:00,34.43,34.43,34.38,34.39,53000.0,24.3315,24.3315,24.2962,24.3032,53000.0
2005-09-13 12:30:00,34.4,34.44,34.39,34.43,45800.0,24.3103,24.3386,24.3032,24.3315,45800.0
2005-09-13 12:35:00,34.43,34.6,34.4,34.49,2543600.0,24.3315,24.4517,24.3103,24.3739,2543600.0
2005-09-13 12:40:00,34.49,34.49,34.42,34.44,44000.0,24.3739,24.3739,24.3245,24.3386,44000.0
2005-09-13 12:45:00,34.44,34.45,34.42,34.43,26800.0,24.3386,24.3457,24.3245,24.3315,26800.0
2005-09-13 12:50:00,34.44,34.47,34.43,34.45,28200.0,24.3386,24.3598,24.3315,24.3457,28200.0
2005-09-13 12:55:00,34.45,34.46,34.41,34.42,57600.0,24.3457,24.3527,24.3174,24.3245,57600.0
2005-09-13 13:00:00,34.42,34.51,34.41,34.46,72000.0,24.3245,24.3881,24.3174,24.3527,72000.0
2005-09-13 13:05:00,34.47,34.49,34.43,34.49,25400.0,24.3598,24.3739,24.3315,24.3739,25400.0
2005-09-13 13:10:00,34.49,34.49,34.46,34.49,28000.0,24.3739,24.3739,24.3527,24.3739,28000.0
2005-09-13 13:15:00,34.49,34.54,34.49,34.52,111000.0,24.3739,24.4093,24.3739,24.3951,111000.0
2005-09-13 13:20:00,34.52,34.54,34.47,34.54,33800.0,24.3951,24.4093,24.3598,24.4093,33800.0
2005-09-13 13:25:00,34.55,34.55,34.49,34.52,9000.0,24.4163,24.4163,24.3739,24.3951,9000.0
2005-09-13 13:30:00,34.52,34.52,34.49,34.49,53000.0,24.3951,24.3951,24.3739,24.3739,53000.0
2005-09-13 13:35:00,34.49,34.49,34.4,34.48,45800.0,24.3739,24.3739,24.3103,24.3669,45800.0
2005-09-13 13:40:00,34.48,34.49,34.48,34.49,12400.0,24.3669,24.3739,24.3669,24.3739,12400.0
2005-09-13 13:45:00,34.5,34.5,34.46,34.47,40800.0,24.381,24.381,24.3527,24.3598,40800.0
2005-09-13 13:50:00,34.49,34.49,34.44,34.44,20200.0,24.3739,24.3739,24.3386,24.3386,20200.0
2005-09-13 13:55:00,34.46,34.52,34.46,34.5,23200.0,24.3527,24.3951,24.3527,24.381,23200.0
2005-09-13 14:00:00,34.49,34.49,34.43,34.44,17000.0,24.3739,24.3739,24.3315,24.3386,17000.0
2005-09-13 14:05:00,34.45,34.46,34.39,34.43,47400.0,24.3457,24.3527,24.3032,24.3315,47400.0
2005-09-13 14:10:00,34.44,34.49,34.42,34.49,84000.0,24.3386,24.3739,24.3245,24.3739,84000.0
2005-09-13 14:15:00,34.49,34.57,34.48,34.56,73400.0,24.3739,24.4305,24.3669,24.4234,73400.0
2005-09-13 14:20:00,34.56,34.59,34.5,34.52,72800.0,24.4234,24.4446,24.381,24.3951,72800.0
2005-09-13 14:25:00,34.54,34.55,34.48,34.48,52200.0,24.4093,24.4163,24.3669,24.3669,52200.0
2005-09-13 14:30:00,34.49,34.54,34.49,34.54,21600.0,24.3739,24.4093,24.3739,24.4093,21600.0
2005-09-13 14:35:00,34.54,34.54,34.49,34.49,31600.0,24.4093,24.4093,24.3739,24.3739,31600.0
2005-09-13 14:40:00,34.51,34.51,34.45,34.45,22600.0,24.3881,24.3881,24.3457,24.3457,22600.0
2005-09-13 14:45:00,34.46,34.49,34.46,34.49,15000.0,24.3527,24.3739,24.3527,24.3739,15000.0
2005-09-13 14:50:00,34.48,34.51,34.44,34.47,114200.0,24.3669,24.3881,24.3386,24.3598,114200.0
2005-09-13 14:55:00,34.45,34.48,34.45,34.46,27200.0,24.3457,24.3669,24.3457,24.3527,27200.0
2005-09-13 15:00:00,34.46,34.51,34.46,34.51,33400.0,24.3527,24.3881,24.3527,24.3881,33400.0
2005-09-13 15:05:00,34.51,34.53,34.49,34.5,22400.0,24.3881,24.4022,24.3739,24.381,22400.0
2005-09-13 15:10:00,34.5,34.5,34.44,34.45,37800.0,24.381,24.381,24.3386,24.3457,37800.0
2005-09-13 15:15:00,34.44,34.46,34.42,34.44,36400.0,24.3386,24.3527,24.3245,24.3386,36400.0
2005-09-13 15:20:00,34.44,34.44,34.35,34.35,67600.0,24.3386,24.3386,24.275,24.275,67600.0
2005-09-13 15:25:00,34.35,34.35,34.24,34.24,76000.0,24.275,24.275,24.1972,24.1972,76000.0
2005-09-13 15:30:00,34.23,34.27,34.22,34.24,83200.0,24.1902,24.2184,24.1831,24.1972,83200.0
2005-09-13 15:35:00,34.23,34.35,34.23,34.3,131000.0,24.1902,24.275,24.1902,24.2396,131000.0
2005-09-13 15:40:00,34.31,34.33,34.29,34.33,121200.0,24.2467,24.2608,24.2326,24.2608,121200.0
2005-09-13 15:45:00,34.33,34.34,34.24,34.25,121200.0,24.2608,24.2679,24.1972,24.2043,121200.0
2005-09-13 15:50:00,34.24,34.25,34.16,34.19,162600.0,24.1972,24.2043,24.1407,24.1619,162600.0
2005-09-13 15:55:00,34.19,34.25,34.19,34.19,97800.0,24.1619,24.2043,24.1619,24.1619,97800.0
2005-09-14 09:30:00,34.5,34.6,34.47,34.47,170800.0,24.381,24.4517,24.3598,24.3598,170800.0
2005-09-14 09:35:00,34.46,34.46,34.32,34.43,108800.0,24.3527,24.3527,24.2538,24.3315,108800.0
2005-09-14 09:40:00,34.45,34.5,34.4,34.4,86200.0,24.3457,24.381,24.3103,24.3103,86200.0
2005-09-14 09:45:00,34.4,34.67,34.4,34.67,139400.0,24.3103,24.5011,24.3103,24.5011,139400.0
2005-09-14 09:50:00,34.66,34.67,34.47,34.52,126400.0,24.4941,24.5011,24.3598,24.3951,126400.0
2005-09-14 09:55:00,34.52,34.53,34.43,34.48,176800.0,24.3951,24.4022,24.3315,24.3669,176800.0
2005-09-14 10:00:00,34.48,34.51,34.4,34.43,80600.0,24.3669,24.3881,24.3103,24.3315,80600.0
2005-09-14 10:05:00,34.43,34.46,34.3,34.34,53800.0,24.3315,24.3527,24.2396,24.2679,53800.0
2005-09-14 10:10:00,34.33,34.48,34.33,34.41,123000.0,24.2608,24.3669,24.2608,24.3174,123000.0
2005-09-14 10:15:00,34.43,34.45,34.38,34.42,91600.0,24.3315,24.3457,24.2962,24.3245,91600.0
2005-09-14 10:20:00,34.42,34.45,34.38,34.45,79800.0,24.3245,24.3457,24.2962,24.3457,79800.0
2005-09-14 10:25:00,34.45,34.5,34.41,34.46,70200.0,24.3457,24.381,24.3174,24.3527,70200.0
2005-09-14 10:30:00,34.41,34.52,34.22,34.22,193000.0,24.3174,24.3951,24.1831,24.1831,193000.0
2005-09-14 10:35:00,34.24,34.5,34.13,34.45,131000.0,24.1972,24.381,24.1195,24.3457,131000.0
2005-09-14 10:40:00,34.45,34.56,34.4,34.55,127000.0,24.3457,24.4234,24.3103,24.4163,127000.0
2005-09-14 10:45:00,34.56,34.67,34.56,34.64,100000.0,24.4234,24.5011,24.4234,24.4799,100000.0
2005-09-14 10:50:00,34.63,34.63,34.4,34.44,58400.0,24.4729,24.4729,24.3103,24.3386,58400.0
2005-09-14 10:55:00,34.43,34.55,34.41,34.5,90400.0,24.3315,24.4163,24.3174,24.381,90400.0
2005-09-14 11:00:00,34.49,34.56,34.42,34.54,80800.0,24.3739,24.4234,24.3245,24.4093,80800.0
2005-09-14 11:05:00,34.54,34.54,34.42,34.52,48000.0,24.4093,24.4093,24.3245,24.3951,48000.0
2005-09-14 11:10:00,34.52,34.63,34.52,34.63,47600.0,24.3951,24.4729,24.3951,24.4729,47600.0
2005-09-14 11:15:00,34.61,34.72,34.61,34.71,64600.0,24.4587,24.5365,24.4587,24.5294,64600.0
2005-09-14 11:20:00,34.71,34.71,34.61,34.66,63800.0,24.5294,24.5294,24.4587,24.4941,63800.0
2005-09-14 11:25:00,34.67,34.71,34.63,34.65,64000.0,24.5011,24.5294,24.4729,24.487,64000.0
2005-09-14 11:30:00,34.65,34.69,34.55,34.57,51600.0,24.487,24.5153,24.4163,24.4305,51600.0
2005-09-14 11:35:00,34.57,34.66,34.57,34.65,43400.0,24.4305,24.4941,24.4305,24.487,43400.0
2005-09-14 11:40:00,34.66,34.8,34.65,34.8,59800.0,24.4941,24.593,24.487,24.593,59800.0
2005-09-14 11:45:00,34.8,34.92,34.8,34.83,87400.0,24.593,24.6778,24.593,24.6142,87400.0
2005-09-14 11:50:00,34.81,34.87,34.81,34.87,53600.0,24.6001,24.6425,24.6001,24.6425,53600.0
2005-09-14 11:55:00,34.87,34.94,34.87,34.93,37200.0,24.6425,24.6919,24.6425,24.6849,37200.0
2005-09-14 12:00:00,34.93,34.94,34.84,34.9,43200.0,24.6849,24.6919,24.6213,24.6637,43200.0
2005-09-14 12:05:00,34.88,34.93,34.88,34.9,61600.0,24.6495,24.6849,24.6495,24.6637,61600.0
2005-09-14 12:10:00,34.9,34.9,34.76,34.76,72200.0,24.6637,24.6637,24.5647,24.5647,72200.0
2005-09-14 12:15:00,34.78,34.88,34.77,34.87,60600.0,24.5789,24.6495,24.5718,24.6425,60600.0
2005-09-14 12:20:00,34.88,34.9,34.85,34.88,39600.0,24.6495,24.6637,24.6283,24.6495,39600.0
2005-09-14 12:25:00,34.91,34.94,34.91,34.92,31200.0,24.6707,24.6919,24.6707,24.6778,31200.0
2005-09-14 12:30:00,34.93,34.96,34.9,34.96,50000.0,24.6849,24.7061,24.6637,24.7061,50000.0
2005-09-14 12:35:00,34.96,34.96,34.93,34.94,42400.0,24.7061,24.7061,24.6849,24.6919,42400.0
2005-09-14 12:40:00,34.95,34.98,34.94,34.95,70200.0,24.699,24.7202,24.6919,24.699,70200.0
2005-09-14 12:45:00,34.93,34.98,34.93,34.97,35600.0,24.6849,24.7202,24.6849,24.7131,35600.0
2005-09-14 12:50:00,34.98,34.98,34.92,34.95,142600.0,24.7202,24.7202,24.6778,24.699,142600.0
2005-09-14 12:55:00,34.95,34.95,34.91,34.92,46600.0,24.699,24.699,24.6707,24.6778,46600.0
2005-09-14 13:00:00,34.93,34.93,34.9,34.9,48600.0,24.6849,24.6849,24.6637,24.6637,48600.0
2005-09-14 13:05:00,34.9,34.93,34.9,34.92,37400.0,24.6637,24.6849,24.6637,24.6778,37400.0
2005-09-14 13:10:00,34.91,34.92,34.87,34.88,35000.0,24.6707,24.6778,24.6425,24.6495,35000.0
2005-09-14 13:15:00,34.88,34.9,34.83,34.86,33800.0,24.6495,24.6637,24.6142,24.6354,33800.0
2005-09-14 13:20:00,34.86,34.91,34.83,34.91,48800.0,24.6354,24.6707,24.6142,24.6707,48800.0
2005-09-14 13:25:00,34.92,34.93,34.79,34.85,70600.0,24.6778,24.6849,24.5859,24.6283,70600.0
2005-09-14 13:30:00,34.85,34.91,34.85,34.91,11600.0,24.6283,24.6707,24.6283,24.6707,11600.0
2005-09-14 13:35:00,34.9,34.9,34.86,34.88,29200.0,24.6637,24.6637,24.6354,24.6495,29200.0
2005-09-14 13:40:00,34.9,34.91,34.88,34.88,20600.0,24.6637,24.6707,24.6495,24.6495,20600.0
2005-09-14 13:45:00,34.88,34.92,34.87,34.91,18200.0,24.6495,24.6778,24.6425,24.6707,18200.0
2005-09-14 13:50:00,34.92,34.92,34.85,34.85,21000.0,24.6778,24.6778,24.6283,24.6283,21000.0
2005-09-14 13:55:00,34.85,34.88,34.84,34.86,29800.0,24.6283,24.6495,24.6213,24.6354,29800.0
2005-09-14 14:00:00,34.86,34.88,34.85,34.85,53400.0,24.6354,24.6495,24.6283,24.6283,53400.0
2005-09-14 14:05:00,34.84,34.87,34.81,34.86,61800.0,24.6213,24.6425,24.6001,24.6354,61800.0
2005-09-14 14:10:00,34.88,34.88,34.5,34.81,34800.0,24.6495,24.6495,24.381,24.6001,34800.0
2005-09-14 14:15:00,34.8,34.8,34.74,34.75,47600.0,24.593,24.593,24.5506,24.5577,47600.0
2005-09-14 14:20:00,34.75,34.83,34.68,34.82,102600.0,24.5577,24.6142,24.5082,24.6071,102600.0
2005-09-14 14:25:00,34.83,34.83,34.8,34.8,35200.0,24.6142,24.6142,24.593,24.593,35200.0
2005-09-14 14:30:00,34.8,34.82,34.74,34.74,42400.0,24.593,24.6071,24.5506,24.5506,42400.0
2005-09-14 14:35:00,34.74,34.76,34.72,34.76,41000.0,24.5506,24.5647,24.5365,24.5647,41000.0
2005-09-14 14:40:00,34.74,34.78,34.71,34.72,38600.0,24.5506,24.5789,24.5294,24.5365,38600.0
2005-09-14 14:45:00,34.73,34.76,34.73,34.76,19200.0,24.5435,24.5647,24.5435,24.5647,19200.0
2005-09-14 14:50:00,34.74,34.74,34.7,34.74,28000.0,24.5506,24.5506,24.5223,24.5506,28000.0
2005-09-14 14:55:00,34.73,34.73,34.7,34.7,25400.0,24.5435,24.5435,24.5223,24.5223,25400.0
2005-09-14 15:00:00,34.7,34.72,34.69,34.7,42400.0,24.5223,24.5365,24.5153,24.5223,42400.0
2005-09-14 15:05:00,34.7,34.7,34.65,34.65,41400.0,24.5223,24.5223,24.487,24.487,41400.0
2005-09-14 15:10:00,34.66,34.67,34.59,34.62,47200.0,24.4941,24.5011,24.4446,24.4658,47200.0
2005-09-14 15:15:00,34.62,34.62,34.57,34.6,54400.0,24.4658,24.4658,24.4305,24.4517,54400.0
2005-09-14 15:20:00,34.6,34.6,34.55,34.55,128800.0,24.4517,24.4517,24.4163,24.4163,128800.0
2005-09-14 15:25:00,34.55,34.58,34.54,34.55,95000.0,24.4163,24.4375,24.4093,24.4163,95000.0
2005-09-14 15:30:00,34.56,34.6,34.55,34.59,105600.0,24.4234,24.4517,24.4163,24.4446,105600.0
2005-09-14 15:35:00,34.59,34.63,34.58,34.6,73200.0,24.4446,24.4729,24.4375,24.4517,73200.0
2005-09-14 15:40:00,34.6,34.69,34.59,34.69,38000.0,24.4517,24.5153,24.4446,24.5153,38000.0
2005-09-14 15:45:00,34.69,34.73,34.68,34.7,69600.0,24.5153,24.5435,24.5082,24.5223,69600.0
2005-09-14 15:50:00,34.7,34.7,34.6,34.62,132200.0,24.5223,24.5223,24.4517,24.4658,132200.0
2005-09-14 15:55:00,34.62,34.65,34.6,34.62,159400.0,24.4658,24.487,24.4517,24.4658,159400.0
2005-09-15 09:35:00,34.85,34.99,34.83,34.91,177600.0,24.6283,24.7273,24.6142,24.6707,177600.0
2005-09-15 09:40:00,34.96,35.0,34.94,34.94,88000.0,24.7061,24.7343,24.6919,24.6919,88000.0
2005-09-15 09:45:00,34.95,34.97,34.94,34.97,52800.0,24.699,24.7131,24.6919,24.7131,52800.0
2005-09-15 09:50:00,34.99,35.07,34.95,35.07,104200.0,24.7273,24.7838,24.699,24.7838,104200.0
2005-09-15 09:55:00,35.08,35.08,35.01,35.04,71400.0,24.7909,24.7909,24.7414,24.7626,71400.0
2005-09-15 10:00:00,35.01,35.04,34.89,34.93,75400.0,24.7414,24.7626,24.6566,24.6849,75400.0
2005-09-15 10:05:00,34.92,34.94,34.81,34.91,92400.0,24.6778,24.6919,24.6001,24.6707,92400.0
2005-09-15 10:10:00,34.88,35.04,34.88,35.0,107600.0,24.6495,24.7626,24.6495,24.7343,107600.0
2005-09-15 10:15:00,34.99,35.02,34.97,35.01,44600.0,24.7273,24.7485,24.7131,24.7414,44600.0
2005-09-15 10:20:00,35.01,35.02,35.0,35.0,58600.0,24.7414,24.7485,24.7343,24.7343,58600.0
2005-09-15 10:25:00,35.0,35.03,34.99,35.0,65400.0,24.7343,24.7555,24.7273,24.7343,65400.0
2005-09-15 10:30:00,35.01,35.01,34.75,34.83,258400.0,24.7414,24.7414,24.5577,24.6142,258400.0
2005-09-15 10:35:00,34.83,34.87,34.74,34.81,153400.0,24.6142,24.6425,24.5506,24.6001,153400.0
2005-09-15 10:40:00,34.8,34.8,34.63,34.79,77200.0,24.593,24.593,24.4729,24.5859,77200.0
2005-09-15 10:45:00,34.78,34.91,34.78,34.82,71000.0,24.5789,24.6707,24.5789,24.6071,71000.0
2005-09-15 10:50:00,34.8,34.89,34.73,34.74,47200.0,24.593,24.6566,24.5435,24.5506,47200.0
2005-09-15 10:55:00,34.73,34.73,34.61,34.63,90000.0,24.5435,24.5435,24.4587,24.4729,90000.0
2005-09-15 11:00:00,34.63,34.71,34.63,34.66,105000.0,24.4729,24.5294,24.4729,24.4941,105000.0
2005-09-15 11:05:00,34.66,34.67,34.47,34.54,71200.0,24.4941,24.5011,24.3598,24.4093,71200.0
2005-09-15 11:10:00,34.55,34.63,34.54,34.63,74600.0,24.4163,24.4729,24.4093,24.4729,74600.0
2005-09-15 11:15:00,34.6,34.66,34.59,34.66,66200.0,24.4517,24.4941,24.4446,24.4941,66200.0
2005-09-15 11:20:00,34.66,34.69,34.6,34.69,47200.0,24.4941,24.5153,24.4517,24.5153,47200.0
2005-09-15 11:25:00,34.69,34.71,34.69,34.7,64000.0,24.5153,24.5294,24.5153,24.5223,64000.0
2005-09-15 11:30:00,34.7,34.77,34.68,34.77,87400.0,24.5223,24.5718,24.5082,24.5718,87400.0
2005-09-15 11:35:00,34.77,34.79,34.69,34.7,77400.0,24.5718,24.5859,24.5153,24.5223,77400.0
2005-09-15 11:40:00,34.69,34.69,34.58,34.59,46200.0,24.5153,24.5153,24.4375,24.4446,46200.0
2005-09-15 11:45:00,34.59,34.6,34.53,34.6,70400.0,24.4446,24.4517,24.4022,24.4517,70400.0
2005-09-15 11:50:00,34.57,34.6,34.56,34.56,40800.0,24.4305,24.4517,24.4234,24.4234,40800.0
2005-09-15 11:55:00,34.58,34.64,34.57,34.6,40600.0,24.4375,24.4799,24.4305,24.4517,40600.0
2005-09-15 12:00:00,34.6,34.63,34.57,34.63,61000.0,24.4517,24.4729,24.4305,24.4729,61000.0
2005-09-15 12:05:00,34.63,34.67,34.54,34.55,90400.0,24.4729,24.5011,24.4093,24.4163,90400.0
2005-09-15 12:10:00,34.55,34.67,34.55,34.65,64000.0,24.4163,24.5011,24.4163,24.487,64000.0
2005-09-15 12:15:00,34.65,34.66,34.6,34.65,39400.0,24.487,24.4941,24.4517,24.487,39400.0
2005-09-15 12:20:00,34.65,34.65,34.57,34.58,81600.0,24.487,24.487,24.4305,24.4375,81600.0
2005-09-15 12:25:00,34.58,34.6,34.57,34.57,41200.0,24.4375,24.4517,24.4305,24.4305,41200.0
2005-09-15 12:30:00,34.57,34.57,34.47,34.47,69000.0,24.4305,24.4305,24.3598,24.3598,69000.0
2005-09-15 12:35:00,34.47,34.48,34.42,34.48,54000.0,24.3598,24.3669,24.3245,24.3669,54000.0
2005-09-15 12:40:00,34.48,34.56,34.48,34.56,38200.0,24.3669,24.4234,24.3669,24.4234,38200.0
2005-09-15 12:45:00,34.56,34.63,34.56,34.63,25600.0,24.4234,24.4729,24.4234,24.4729,25600.0
2005-09-15 12:50:00,34.63,34.65,34.58,34.58,24200.0,24.4729,24.487,24.4375,24.4375,24200.0
2005-09-15 12:55:00,34.58,34.58,34.55,34.58,39200.0,24.4375,24.4375,24.4163,24.4375,39200.0
2005-09-15 13:00:00,34.58,34.59,34.52,34.54,47200.0,24.4375,24.4446,24.3951,24.4093,47200.0
2005-09-15 13:05:00,34.54,34.54,34.48,34.48,38800.0,24.4093,24.4093,24.3669,24.3669,38800.0
2005-09-15 13:10:00,34.46,34.5,34.33,34.35,56400.0,24.3527,24.381,24.2608,24.275,56400.0
2005-09-15 13:15:00,34.35,34.47,34.35,34.42,50000.0,24.275,24.3598,24.275,24.3245,50000.0
2005-09-15 13:20:00,34.42,34.5,34.36,34.5,55800.0,24.3245,24.381,24.282,24.381,55800.0
2005-09-15 13:25:00,34.5,34.52,34.4,34.4,99000.0,24.381,24.3951,24.3103,24.3103,99000.0
2005-09-15 13:30:00,34.4,34.49,34.37,34.49,84800.0,24.3103,24.3739,24.2891,24.3739,84800.0
2005-09-15 13:35:00,34.49,34.58,34.48,34.49,66200.0,24.3739,24.4375,24.3669,24.3739,66200.0
2005-09-15 13:40:00,34.49,34.52,34.46,34.52,36200.0,24.3739,24.3951,24.3527,24.3951,36200.0
2005-09-15 13:45:00,34.52,34.57,34.52,34.56,31000.0,24.3951,24.4305,24.3951,24.4234,31000.0
2005-09-15 13:50:00,34.55,34.7,34.55,34.64,69000.0,24.4163,24.5223,24.4163,24.4799,69000.0
2005-09-15 13:55:00,34.65,34.67,34.63,34.63,21200.0,24.487,24.5011,24.4729,24.4729,21200.0
2005-09-15 14:00:00,34.63,34.74,34.63,34.68,45800.0,24.4729,24.5506,24.4729,24.5082,45800.0
2005-09-15 14:05:00,34.66,34.67,34.63,34.65,33800.0,24.4941,24.5011,24.4729,24.487,33800.0
2005-09-15 14:10:00,34.66,34.82,34.66,34.82,47000.0,24.4941,24.6071,24.4941,24.6071,47000.0
2005-09-15 14:15:00,34.82,34.87,34.81,34.84,37000.0,24.6071,24.6425,24.6001,24.6213,37000.0
2005-09-15 14:20:00,34.84,34.85,34.74,34.74,27600.0,24.6213,24.6283,24.5506,24.5506,27600.0
2005-09-15 14:25:00,34.74,34.84,34.74,34.84,36600.0,24.5506,24.6213,24.5506,24.6213,36600.0
2005-09-15 14:30:00,34.85,34.9,34.85,34.9,47000.0,24.6283,24.6637,24.6283,24.6637,47000.0
2005-09-15 14:35:00,34.89,34.9,34.82,34.82,28200.0,24.6566,24.6637,24.6071,24.6071,28200.0
2005-09-15 14:40:00,34.82,34.82,34.77,34.81,35600.0,24.6071,24.6071,24.5718,24.6001,35600.0
2005-09-15 14:45:00,34.81,34.87,34.8,34.81,31200.0,24.6001,24.6425,24.593,24.6001,31200.0
2005-09-15 14:50:00,34.8,34.91,34.8,34.9,35200.0,24.593,24.6707,24.593,24.6637,35200.0
2005-09-15 14:55:00,34.9,34.9,34.83,34.83,30600.0,24.6637,24.6637,24.6142,24.6142,30600.0
2005-09-15 15:00:00,34.83,34.9,34.82,34.89,37200.0,24.6142,24.6637,24.6071,24.6566,37200.0
2005-09-15 15:05:00,34.88,34.88,34.78,34.8,32600.0,24.6495,24.6495,24.5789,24.593,32600.0
2005-09-15 15:10:00,34.8,34.83,34.77,34.81,35400.0,24.593,24.6142,24.5718,24.6001,35400.0
2005-09-15 15:15:00,34.81,34.85,34.81,34.83,23600.0,24.6001,24.6283,24.6001,24.6142,23600.0
2005-09-15 15:20:00,34.82,34.89,34.82,34.88,25600.0,24.6071,24.6566,24.6071,24.6495,25600.0
2005-09-15 15:25:00,34.88,34.93,34.88,34.92,33000.0,24.6495,24.6849,24.6495,24.6778,33000.0
2005-09-15 15:30:00,34.92,34.92,34.82,34.84,41200.0,24.6778,24.6778,24.6071,24.6213,41200.0
2005-09-15 15:35:00,34.84,34.91,34.83,34.91,50200.0,24.6213,24.6707,24.6142,24.6707,50200.0
2005-09-15 15:40:00,34.91,34.97,34.89,34.91,54400.0,24.6707,24.7131,24.6566,24.6707,54400.0
2005-09-15 15:45:00,34.91,34.99,34.89,34.98,72200.0,24.6707,24.7273,24.6566,24.7202,72200.0
2005-09-15 15:50:00,34.98,35.02,34.98,34.99,111600.0,24.7202,24.7485,24.7202,24.7273,111600.0
2005-09-15 15:55:00,35.0,35.02,35.0,35.02,107000.0,24.7343,24.7485,24.7343,24.7485,107000.0
2005-09-16 09:30:00,35.12,35.12,34.95,34.96,541000.0,24.8191,24.8191,24.699,24.7061,541000.0
2005-09-16 09:35:00,34.96,34.99,34.75,34.92,68400.0,24.7061,24.7273,24.5577,24.6778,68400.0
2005-09-16 09:40:00,34.92,35.23,34.92,35.23,91600.0,24.6778,24.8969,24.6778,24.8969,91600.0
2005-09-16 09:45:00,35.24,35.24,35.12,35.24,68800.0,24.9039,24.9039,24.8191,24.9039,68800.0
2005-09-16 09:50:00,35.24,35.36,35.24,35.33,85400.0,24.9039,24.9887,24.9039,24.9675,85400.0
2005-09-16 09:55:00,35.34,35.39,35.19,35.38,45600.0,24.9746,25.0099,24.8686,25.0029,45600.0
2005-09-16 10:00:00,35.38,35.51,35.38,35.5,106400.0,25.0029,25.0947,25.0029,25.0877,106400.0
2005-09-16 10:05:00,35.5,35.53,35.4,35.44,94600.0,25.0877,25.1089,25.017,25.0453,94600.0
2005-09-16 10:10:00,35.44,35.52,35.43,35.5,41400.0,25.0453,25.1018,25.0382,25.0877,41400.0
2005-09-16 10:15:00,35.51,35.51,35.47,35.47,48000.0,25.0947,25.0947,25.0665,25.0665,48000.0
2005-09-16 10:20:00,35.47,35.48,35.42,35.47,77400.0,25.0665,25.0735,25.0311,25.0665,77400.0
2005-09-16 10:25:00,35.47,35.48,35.42,35.45,53600.0,25.0665,25.0735,25.0311,25.0523,53600.0
2005-09-16 10:30:00,35.44,35.44,35.33,35.36,49400.0,25.0453,25.0453,24.9675,24.9887,49400.0
2005-09-16 10:35:00,35.36,35.36,35.31,35.33,19800.0,24.9887,24.9887,24.9534,24.9675,19800.0
2005-09-16 10:40:00,35.32,35.32,35.25,35.25,51600.0,24.9605,24.9605,24.911,24.911,51600.0
2005-09-16 10:45:00,35.25,35.25,35.18,35.24,53400.0,24.911,24.911,24.8615,24.9039,53400.0
2005-09-16 10:50:00,35.24,35.25,35.19,35.22,31000.0,24.9039,24.911,24.8686,24.8898,31000.0
2005-09-16 10:55:00,35.21,35.27,35.21,35.24,26800.0,24.8827,24.9251,24.8827,24.9039,26800.0
2005-09-16 11:00:00,35.24,35.26,35.2,35.21,163000.0,24.9039,24.9181,24.8757,24.8827,163000.0
2005-09-16 11:05:00,35.21,35.38,35.21,35.31,53000.0,24.8827,25.0029,24.8827,24.9534,53000.0
2005-09-16 11:10:00,35.31,35.31,35.17,35.26,65000.0,24.9534,24.9534,24.8545,24.9181,65000.0
2005-09-16 11:15:00,35.25,35.34,35.24,35.3,42000.0,24.911,24.9746,24.9039,24.9463,42000.0
2005-09-16 11:20:00,35.28,35.29,35.24,35.25,27800.0,24.9322,24.9393,24.9039,24.911,27800.0
2005-09-16 11:25:00,35.25,35.26,35.2,35.24,31400.0,24.911,24.9181,24.8757,24.9039,31400.0
2005-09-16 11:30:00,35.23,35.24,35.21,35.22,24600.0,24.8969,24.9039,24.8827,24.8898,24600.0
2005-09-16 11:35:00,35.22,35.23,35.19,35.2,28800.0,24.8898,24.8969,24.8686,24.8757,28800.0
2005-09-16 11:40:00,35.2,35.2,35.05,35.07,39400.0,24.8757,24.8757,24.7697,24.7838,39400.0
2005-09-16 11:45:00,35.07,35.15,35.07,35.11,40600.0,24.7838,24.8403,24.7838,24.8121,40600.0
2005-09-16 11:50:00,35.11,35.14,35.04,35.04,22400.0,24.8121,24.8333,24.7626,24.7626,22400.0
2005-09-16 11:55:00,35.02,35.08,35.02,35.07,18400.0,24.7485,24.7909,24.7485,24.7838,18400.0
2005-09-16 12:00:00,35.07,35.07,34.96,35.03,43600.0,24.7838,24.7838,24.7061,24.7555,43600.0
2005-09-16 12:05:00,35.05,35.09,35.01,35.06,52800.0,24.7697,24.7979,24.7414,24.7767,52800.0
2005-09-16 12:10:00,35.07,35.08,35.04,35.05,21200.0,24.7838,24.7909,24.7626,24.7697,21200.0
2005-09-16 12:15:00,35.07,35.1,34.96,34.97,44400.0,24.7838,24.805,24.7061,24.7131,44400.0
2005-09-16 12:20:00,34.97,35.04,34.95,35.02,41600.0,24.7131,24.7626,24.699,24.7485,41600.0
2005-09-16 12:25:00,35.05,35.07,34.93,34.97,60800.0,24.7697,24.7838,24.6849,24.7131,60800.0
2005-09-16 12:30:00,34.97,35.0,34.96,35.0,81200.0,24.7131,24.7343,24.7061,24.7343,81200.0
2005-09-16 12:35:00,35.0,35.04,34.99,35.03,24400.0,24.7343,24.7626,24.7273,24.7555,24400.0
2005-09-16 12:40:00,35.04,35.04,35.02,35.03,21400.0,24.7626,24.7626,24.7485,24.7555,21400.0
2005-09-16 12:45:00,35.03,35.13,35.02,35.1,44000.0,24.7555,24.8262,24.7485,24.805,44000.0
2005-09-16 12:50:00,35.08,35.1,35.03,35.1,23400.0,24.7909,24.805,24.7555,24.805,23400.0
2005-09-16 12:55:00,35.1,35.18,35.08,35.18,28200.0,24.805,24.8615,24.7909,24.8615,28200.0
2005-09-16 13:00:00,35.18,35.21,35.17,35.17,21400.0,24.8615,24.8827,24.8545,24.8545,21400.0
2005-09-16 13:05:00,35.17,35.19,35.12,35.19,35000.0,24.8545,24.8686,24.8191,24.8686,35000.0
2005-09-16 13:10:00,35.19,35.3,35.19,35.3,38200.0,24.8686,24.9463,24.8686,24.9463,38200.0
2005-09-16 13:15:00,35.3,35.33,35.28,35.28,32200.0,24.9463,24.9675,24.9322,24.9322,32200.0
2005-09-16 13:20:00,35.28,35.3,35.24,35.24,16000.0,24.9322,24.9463,24.9039,24.9039,16000.0
2005-09-16 13:25:00,35.24,35.24,35.1,35.15,31600.0,24.9039,24.9039,24.805,24.8403,31600.0
2005-09-16 13:30:00,35.15,35.2,35.13,35.2,23200.0,24.8403,24.8757,24.8262,24.8757,23200.0
2005-09-16 13:35:00,35.21,35.23,35.17,35.19,20200.0,24.8827,24.8969,24.8545,24.8686,20200.0
2005-09-16 13:40:00,35.17,35.18,35.11,35.15,32600.0,24.8545,24.8615,24.8121,24.8403,32600.0
2005-09-16 13:45:00,35.16,35.18,35.16,35.17,29200.0,24.8474,24.8615,24.8474,24.8545,29200.0
2005-09-16 13:50:00,35.17,35.18,35.1,35.1,15800.0,24.8545,24.8615,24.805,24.805,15800.0
2005-09-16 13:55:00,35.11,35.13,35.1,35.13,11200.0,24.8121,24.8262,24.805,24.8262,11200.0
2005-09-16 14:00:00,35.13,35.19,35.13,35.18,39400.0,24.8262,24.8686,24.8262,24.8615,39400.0
2005-09-16 14:05:00,35.18,35.18,35.02,35.02,33000.0,24.8615,24.8615,24.7485,24.7485,33000.0
2005-09-16 14:10:00,35.04,35.07,35.01,35.04,29200.0,24.7626,24.7838,24.7414,24.7626,29200.0
2005-09-16 14:15:00,35.03,35.1,35.02,35.1,35600.0,24.7555,24.805,24.7485,24.805,35600.0
2005-09-16 14:20:00,35.1,35.13,35.1,35.1,26200.0,24.805,24.8262,24.805,24.805,26200.0
2005-09-16 14:25:00,35.1,35.18,35.1,35.13,33200.0,24.805,24.8615,24.805,24.8262,33200.0
2005-09-16 14:30:00,35.13,35.19,35.13,35.19,28600.0,24.8262,24.8686,24.8262,24.8686,28600.0
2005-09-16 14:35:00,35.19,35.19,35.15,35.15,29200.0,24.8686,24.8686,24.8403,24.8403,29200.0
2005-09-16 14:40:00,35.14,35.15,35.02,35.05,25200.0,24.8333,24.8403,24.7485,24.7697,25200.0
2005-09-16 14:45:00,35.05,35.08,35.0,35.07,49000.0,24.7697,24.7909,24.7343,24.7838,49000.0
2005-09-16 14:50:00,35.07,35.12,35.06,35.06,34800.0,24.7838,24.8191,24.7767,24.7767,34800.0
2005-09-16 14:55:00,35.06,35.08,35.02,35.02,26400.0,24.7767,24.7909,24.7485,24.7485,26400.0
2005-09-16 15:00:00,35.04,35.04,34.99,35.04,54400.0,24.7626,24.7626,24.7273,24.7626,54400.0
2005-09-16 15:05:00,35.04,35.07,35.04,35.05,13600.0,24.7626,24.7838,24.7626,24.7697,13600.0
2005-09-16 15:10:00,35.04,35.04,35.01,35.02,26400.0,24.7626,24.7626,24.7414,24.7485,26400.0
2005-09-16 15:15:00,35.02,35.04,35.02,35.02,26400.0,24.7485,24.7626,24.7485,24.7485,26400.0
2005-09-16 15:20:00,35.02,35.08,35.02,35.06,41200.0,24.7485,24.7909,24.7485,24.7767,41200.0
2005-09-16 15:25:00,35.06,35.13,35.06,35.13,45000.0,24.7767,24.8262,24.7767,24.8262,45000.0
2005-09-16 15:30:00,35.13,35.23,35.13,35.22,45000.0,24.8262,24.8969,24.8262,24.8898,45000.0
2005-09-16 15:35:00,35.22,35.23,35.16,35.2,61800.0,24.8898,24.8969,24.8474,24.8757,61800.0
2005-09-16 15:40:00,35.21,35.34,35.21,35.34,85600.0,24.8827,24.9746,24.8827,24.9746,85600.0
2005-09-16 15:45:00,35.33,35.35,35.24,35.27,69400.0,24.9675,24.9817,24.9039,24.9251,69400.0
2005-09-16 15:50:00,35.26,35.34,35.26,35.33,99800.0,24.9181,24.9746,24.9181,24.9675,99800.0
2005-09-16 15:55:00,35.32,35.36,35.32,35.34,135800.0,24.9605,24.9887,24.9605,24.9746,135800.0
2005-09-19 09:30:00,36.55,36.96,36.55,36.57,237800.0,25.8297,26.1195,25.8297,25.8438,237800.0
2005-09-19 09:35:00,36.57,37.28,36.57,37.15,170600.0,25.8438,26.3456,25.8438,26.2537,170600.0
2005-09-19 09:40:00,37.05,37.22,37.01,37.12,184000.0,26.1831,26.3032,26.1548,26.2325,184000.0
2005-09-19 09:45:00,37.13,37.15,36.88,36.93,178000.0,26.2396,26.2537,26.0629,26.0983,178000.0
2005-09-19 09:50:00,36.92,37.25,36.78,37.08,158400.0,26.0912,26.3244,25.9923,26.2043,158400.0
2005-09-19 09:55:00,37.07,37.1,36.9,36.92,99800.0,26.1972,26.2184,26.0771,26.0912,99800.0
2005-09-19 10:00:00,36.92,36.98,36.85,36.86,132000.0,26.0912,26.1336,26.0417,26.0488,132000.0
2005-09-19 10:05:00,36.86,36.97,36.8,36.81,75800.0,26.0488,26.1265,26.0064,26.0135,75800.0
2005-09-19 10:10:00,36.81,36.97,36.81,36.96,73400.0,26.0135,26.1265,26.0135,26.1195,73400.0
2005-09-19 10:15:00,36.96,37.01,36.96,37.01,93400.0,26.1195,26.1548,26.1195,26.1548,93400.0
2005-09-19 10:20:00,37.01,37.05,36.92,36.95,123200.0,26.1548,26.1831,26.0912,26.1124,123200.0
2005-09-19 10:25:00,36.92,36.95,36.78,36.79,78800.0,26.0912,26.1124,25.9923,25.9993,78800.0
2005-09-19 10:30:00,36.79,36.92,36.79,36.9,67800.0,25.9993,26.0912,25.9993,26.0771,67800.0
2005-09-19 10:35:00,36.85,36.97,36.84,36.93,80400.0,26.0417,26.1265,26.0347,26.0983,80400.0
2005-09-19 10:40:00,36.92,36.94,36.82,36.87,159200.0,26.0912,26.1053,26.0205,26.0559,159200.0
2005-09-19 10:45:00,36.87,36.87,36.75,36.79,48000.0,26.0559,26.0559,25.9711,25.9993,48000.0
2005-09-19 10:50:00,36.77,36.87,36.72,36.72,81800.0,25.9852,26.0559,25.9498,25.9498,81800.0
2005-09-19 10:55:00,36.72,36.81,36.68,36.72,64000.0,25.9498,26.0135,25.9216,25.9498,64000.0
2005-09-19 11:00:00,36.72,36.74,36.7,36.71,61000.0,25.9498,25.964,25.9357,25.9428,61000.0
2005-09-19 11:05:00,36.7,36.72,36.7,36.71,79200.0,25.9357,25.9498,25.9357,25.9428,79200.0
2005-09-19 11:10:00,36.72,36.73,36.7,36.73,77200.0,25.9498,25.9569,25.9357,25.9569,77200.0
2005-09-19 11:15:00,36.73,36.76,36.73,36.74,39400.0,25.9569,25.9781,25.9569,25.964,39400.0
2005-09-19 11:20:00,36.74,36.74,36.63,36.69,65200.0,25.964,25.964,25.8862,25.9286,65200.0
2005-09-19 11:25:00,36.69,37.05,36.63,36.7,59600.0,25.9286,26.1831,25.8862,25.9357,59600.0
2005-09-19 11:30:00,36.7,36.71,36.68,36.7,42400.0,25.9357,25.9428,25.9216,25.9357,42400.0
2005-09-19 11:35:00,36.71,36.71,36.65,36.66,37800.0,25.9428,25.9428,25.9004,25.9074,37800.0
2005-09-19 11:40:00,36.66,36.7,36.63,36.67,88000.0,25.9074,25.9357,25.8862,25.9145,88000.0
2005-09-19 11:45:00,36.67,36.67,36.63,36.63,34000.0,25.9145,25.9145,25.8862,25.8862,34000.0
2005-09-19 11:50:00,36.63,36.69,36.62,36.69,51600.0,25.8862,25.9286,25.8792,25.9286,51600.0
2005-09-19 11:55:00,36.68,36.71,36.68,36.7,37200.0,25.9216,25.9428,25.9216,25.9357,37200.0
2005-09-19 12:00:00,36.7,36.73,36.69,36.71,54600.0,25.9357,25.9569,25.9286,25.9428,54600.0
2005-09-19 12:05:00,36.72,36.81,36.72,36.81,30000.0,25.9498,26.0135,25.9498,26.0135,30000.0
2005-09-19 12:10:00,36.8,36.88,36.74,36.8,78000.0,26.0064,26.0629,25.964,26.0064,78000.0
2005-09-19 12:15:00,36.8,36.83,36.77,36.77,185800.0,26.0064,26.0276,25.9852,25.9852,185800.0
2005-09-19 12:20:00,36.77,36.78,36.73,36.78,67400.0,25.9852,25.9923,25.9569,25.9923,67400.0
2005-09-19 12:25:00,36.78,36.79,36.75,36.78,42600.0,25.9923,25.9993,25.9711,25.9923,42600.0
2005-09-19 12:30:00,36.78,36.78,36.76,36.76,21200.0,25.9923,25.9923,25.9781,25.9781,21200.0
2005-09-19 12:35:00,36.76,36.77,36.69,36.7,27600.0,25.9781,25.9852,25.9286,25.9357,27600.0
2005-09-19 12:40:00,36.7,36.71,36.68,36.69,10000.0,25.9357,25.9428,25.9216,25.9286,10000.0
2005-09-19 12:45:00,36.69,36.69,36.67,36.68,11800.0,25.9286,25.9286,25.9145,25.9216,11800.0
2005-09-19 12:50:00,36.68,36.74,36.68,36.74,23600.0,25.9216,25.964,25.9216,25.964,23600.0
2005-09-19 12:55:00,36.74,36.74,36.73,36.73,6400.0,25.964,25.964,25.9569,25.9569,6400.0
2005-09-19 13:00:00,36.74,36.77,36.74,36.75,26800.0,25.964,25.9852,25.964,25.9711,26800.0
2005-09-19 13:05:00,36.76,36.77,36.73,36.77,23200.0,25.9781,25.9852,25.9569,25.9852,23200.0
2005-09-19 13:10:00,36.77,36.77,36.76,36.76,18200.0,25.9852,25.9852,25.9781,25.9781,18200.0
2005-09-19 13:15:00,36.74,36.74,36.73,36.74,16200.0,25.964,25.964,25.9569,25.964,16200.0
2005-09-19 13:20:00,36.74,36.77,36.74,36.77,10200.0,25.964,25.9852,25.964,25.9852,10200.0
2005-09-19 13:25:00,36.77,36.77,36.74,36.76,10600.0,25.9852,25.9852,25.964,25.9781,10600.0
2005-09-19 13:30:00,36.76,36.76,36.73,36.73,18000.0,25.9781,25.9781,25.9569,25.9569,18000.0
2005-09-19 13:35:00,36.72,36.73,36.69,36.73,15800.0,25.9498,25.9569,25.9286,25.9569,15800.0
2005-09-19 13:40:00,36.73,36.75,36.72,36.74,75800.0,25.9569,25.9711,25.9498,25.964,75800.0
2005-09-19 13:45:00,36.74,36.77,36.73,36.74,47200.0,25.964,25.9852,25.9569,25.964,47200.0
2005-09-19 13:50:00,36.74,36.76,36.74,36.76,12200.0,25.964,25.9781,25.964,25.9781,12200.0
2005-09-19 13:55:00,36.75,36.77,36.74,36.76,11200.0,25.9711,25.9852,25.964,25.9781,11200.0
2005-09-19 14:00:00,36.74,36.74,36.67,36.67,21600.0,25.964,25.964,25.9145,25.9145,21600.0
2005-09-19 14:05:00,36.68,36.68,36.63,36.68,46000.0,25.9216,25.9216,25.8862,25.9216,46000.0
2005-09-19 14:10:00,36.68,36.72,36.67,36.72,32000.0,25.9216,25.9498,25.9145,25.9498,32000.0
2005-09-19 14:15:00,36.72,36.72,36.6,36.62,78800.0,25.9498,25.9498,25.865,25.8792,78800.0
2005-09-19 14:20:00,36.62,36.65,36.6,36.65,35400.0,25.8792,25.9004,25.865,25.9004,35400.0
2005-09-19 14:25:00,36.63,36.66,36.62,36.63,44600.0,25.8862,25.9074,25.8792,25.8862,44600.0
2005-09-19 14:30:00,36.63,36.67,36.6,36.67,44800.0,25.8862,25.9145,25.865,25.9145,44800.0
2005-09-19 14:35:00,36.67,36.68,36.66,36.67,32600.0,25.9145,25.9216,25.9074,25.9145,32600.0
2005-09-19 14:40:00,36.67,36.68,36.61,36.62,50400.0,25.9145,25.9216,25.8721,25.8792,50400.0
2005-09-19 14:45:00,36.62,36.63,36.61,36.62,65000.0,25.8792,25.8862,25.8721,25.8792,65000.0
2005-09-19 14:50:00,36.61,36.63,36.52,36.61,63200.0,25.8721,25.8862,25.8085,25.8721,63200.0
2005-09-19 14:55:00,36.62,36.62,36.56,36.6,49000.0,25.8792,25.8792,25.8368,25.865,49000.0
2005-09-19 15:00:00,36.6,36.67,36.57,36.57,78800.0,25.865,25.9145,25.8438,25.8438,78800.0
2005-09-19 15:05:00,36.58,36.6,36.57,36.59,44000.0,25.8509,25.865,25.8438,25.858,44000.0
2005-09-19 15:10:00,36.59,36.6,36.5,36.5,121000.0,25.858,25.865,25.7944,25.7944,121000.0
2005-09-19 15:15:00,36.51,36.55,36.45,36.52,84800.0,25.8014,25.8297,25.759,25.8085,84800.0
2005-09-19 15:20:00,36.51,36.6,36.51,36.56,36000.0,25.8014,25.865,25.8014,25.8368,36000.0
2005-09-19 15:25:00,36.56,36.57,36.51,36.52,44600.0,25.8368,25.8438,25.8014,25.8085,44600.0
2005-09-19 15:30:00,36.51,36.52,36.49,36.49,74800.0,25.8014,25.8085,25.7873,25.7873,74800.0
2005-09-19 15:35:00,36.49,36.51,36.48,36.49,94000.0,25.7873,25.8014,25.7802,25.7873,94000.0
2005-09-19 15:40:00,36.49,36.49,36.4,36.43,92000.0,25.7873,25.7873,25.7237,25.7449,92000.0
2005-09-19 15:45:00,36.43,36.43,36.4,36.4,98600.0,25.7449,25.7449,25.7237,25.7237,98600.0
2005-09-19 15:50:00,36.4,36.4,36.27,36.34,183400.0,25.7237,25.7237,25.6318,25.6813,183400.0
2005-09-19 15:55:00,36.34,36.4,36.33,36.35,542600.0,25.6813,25.7237,25.6742,25.6884,542600.0
2005-09-20 09:30:00,36.31,36.48,36.22,36.4,143800.0,25.6601,25.7802,25.5965,25.7237,143800.0
2005-09-20 09:35:00,36.4,36.43,36.27,36.35,125600.0,25.7237,25.7449,25.6318,25.6884,125600.0
2005-09-20 09:40:00,36.38,36.38,36.02,36.05,78800.0,25.7096,25.7096,25.4552,25.4764,78800.0
2005-09-20 09:45:00,36.06,36.22,36.05,36.13,84600.0,25.4834,25.5965,25.4764,25.5329,84600.0
2005-09-20 09:50:00,36.08,36.25,36.07,36.19,71200.0,25.4976,25.6177,25.4905,25.5753,71200.0
2005-09-20 09:55:00,36.18,36.2,36.06,36.12,75200.0,25.5682,25.5824,25.4834,25.5258,75200.0
2005-09-20 10:00:00,36.12,36.13,36.05,36.08,52400.0,25.5258,25.5329,25.4764,25.4976,52400.0
2005-09-20 10:05:00,36.09,36.1,36.05,36.1,77800.0,25.5046,25.5117,25.4764,25.5117,77800.0
2005-09-20 10:10:00,36.1,36.12,36.07,36.1,67200.0,25.5117,25.5258,25.4905,25.5117,67200.0
2005-09-20 10:15:00,36.12,36.18,36.07,36.12,122400.0,25.5258,25.5682,25.4905,25.5258,122400.0
2005-09-20 10:20:00,36.12,36.2,36.11,36.16,49600.0,25.5258,25.5824,25.5188,25.5541,49600.0
2005-09-20 10:25:00,36.15,36.17,36.12,36.16,58600.0,25.547,25.5612,25.5258,25.5541,58600.0
2005-09-20 10:30:00,36.16,36.16,36.13,36.16,38800.0,25.5541,25.5541,25.5329,25.5541,38800.0
2005-09-20 10:35:00,36.16,36.18,36.14,36.15,24200.0,25.5541,25.5682,25.54,25.547,24200.0
2005-09-20 10:40:00,36.14,36.14,36.05,36.06,46200.0,25.54,25.54,25.4764,25.4834,46200.0
2005-09-20 10:45:00,36.06,36.06,35.91,35.91,121400.0,25.4834,25.4834,25.3774,25.3774,121400.0
2005-09-20 10:50:00,35.91,35.93,35.88,35.89,86600.0,25.3774,25.3916,25.3562,25.3633,86600.0
2005-09-20 10:55:00,35.89,35.89,35.69,35.72,139800.0,25.3633,25.3633,25.222,25.2432,139800.0
2005-09-20 11:00:00,35.72,35.86,35.7,35.85,112600.0,25.2432,25.3421,25.229,25.335,112600.0
2005-09-20 11:05:00,35.84,35.88,35.81,35.83,80200.0,25.328,25.3562,25.3068,25.3209,80200.0
2005-09-20 11:10:00,35.83,35.86,35.8,35.85,121600.0,25.3209,25.3421,25.2997,25.335,121600.0
2005-09-20 11:15:00,35.86,35.88,35.86,35.88,32800.0,25.3421,25.3562,25.3421,25.3562,32800.0
2005-09-20 11:20:00,35.88,35.89,35.85,35.89,34600.0,25.3562,25.3633,25.335,25.3633,34600.0
2005-09-20 11:25:00,35.89,35.94,35.88,35.92,66800.0,25.3633,25.3986,25.3562,25.3845,66800.0
2005-09-20 11:30:00,35.9,35.94,35.9,35.91,26000.0,25.3704,25.3986,25.3704,25.3774,26000.0
2005-09-20 11:35:00,35.9,35.9,35.8,35.8,58800.0,25.3704,25.3704,25.2997,25.2997,58800.0
2005-09-20 11:40:00,35.8,35.9,35.77,35.88,34600.0,25.2997,25.3704,25.2785,25.3562,34600.0
2005-09-20 11:45:00,35.88,35.88,35.73,35.83,57800.0,25.3562,25.3562,25.2502,25.3209,57800.0
2005-09-20 11:50:00,35.82,35.84,35.8,35.8,12800.0,25.3138,25.328,25.2997,25.2997,12800.0
2005-09-20 11:55:00,35.81,35.81,35.63,35.65,52200.0,25.3068,25.3068,25.1796,25.1937,52200.0
2005-09-20 12:00:00,35.65,35.65,35.5,35.5,73600.0,25.1937,25.1937,25.0877,25.0877,73600.0
2005-09-20 12:05:00,35.5,35.6,35.5,35.53,76400.0,25.0877,25.1584,25.0877,25.1089,76400.0
2005-09-20 12:10:00,35.54,35.63,35.51,35.62,46000.0,25.1159,25.1796,25.0947,25.1725,46000.0
2005-09-20 12:15:00,35.62,35.66,35.55,35.61,47800.0,25.1725,25.2008,25.123,25.1654,47800.0
2005-09-20 12:20:00,35.58,35.66,35.58,35.63,20800.0,25.1442,25.2008,25.1442,25.1796,20800.0
2005-09-20 12:25:00,35.63,35.69,35.59,35.67,28200.0,25.1796,25.222,25.1513,25.2078,28200.0
2005-09-20 12:30:00,35.67,35.73,35.67,35.71,31000.0,25.2078,25.2502,25.2078,25.2361,31000.0
2005-09-20 12:35:00,35.7,35.71,35.65,35.71,26800.0,25.229,25.2361,25.1937,25.2361,26800.0
2005-09-20 12:40:00,35.69,35.77,35.69,35.73,22600.0,25.222,25.2785,25.222,25.2502,22600.0
2005-09-20 12:45:00,35.73,35.74,35.69,35.69,26600.0,25.2502,25.2573,25.222,25.222,26600.0
2005-09-20 12:50:00,35.69,35.69,35.66,35.66,11000.0,25.222,25.222,25.2008,25.2008,11000.0
2005-09-20 12:55:00,35.66,35.69,35.66,35.68,30600.0,25.2008,25.222,25.2008,25.2149,30600.0
2005-09-20 13:00:00,35.68,35.7,35.68,35.69,22000.0,25.2149,25.229,25.2149,25.222,22000.0
2005-09-20 13:05:00,35.69,35.7,35.69,35.7,24400.0,25.222,25.229,25.222,25.229,24400.0
2005-09-20 13:10:00,35.7,35.7,35.69,35.7,22800.0,25.229,25.229,25.222,25.229,22800.0
2005-09-20 13:15:00,35.7,35.71,35.68,35.71,59000.0,25.229,25.2361,25.2149,25.2361,59000.0
2005-09-20 13:20:00,35.72,35.79,35.72,35.76,33600.0,25.2432,25.2926,25.2432,25.2714,33600.0
2005-09-20 13:25:00,35.76,35.8,35.75,35.76,39800.0,25.2714,25.2997,25.2644,25.2714,39800.0
2005-09-20 13:30:00,35.75,35.93,35.74,35.9,54600.0,25.2644,25.3916,25.2573,25.3704,54600.0
2005-09-20 13:35:00,35.91,35.93,35.85,35.88,39800.0,25.3774,25.3916,25.335,25.3562,39800.0
2005-09-20 13:40:00,35.88,35.98,35.88,35.93,56200.0,25.3562,25.4269,25.3562,25.3916,56200.0
2005-09-20 13:45:00,35.93,35.94,35.87,35.91,42000.0,25.3916,25.3986,25.3492,25.3774,42000.0
2005-09-20 13:50:00,35.91,35.91,35.86,35.88,42200.0,25.3774,25.3774,25.3421,25.3562,42200.0
2005-09-20 13:55:00,35.88,35.95,35.88,35.91,37600.0,25.3562,25.4057,25.3562,25.3774,37600.0
2005-09-20 14:00:00,35.93,35.95,35.91,35.93,31800.0,25.3916,25.4057,25.3774,25.3916,31800.0
2005-09-20 14:05:00,35.95,36.02,35.95,36.02,39800.0,25.4057,25.4552,25.4057,25.4552,39800.0
2005-09-20 14:10:00,36.02,36.04,35.93,35.94,37400.0,25.4552,25.4693,25.3916,25.3986,37400.0
2005-09-20 14:15:00,35.94,35.99,35.84,35.84,46200.0,25.3986,25.434,25.328,25.328,46200.0
2005-09-20 14:20:00,35.82,35.82,35.7,35.81,79400.0,25.3138,25.3138,25.229,25.3068,79400.0
2005-09-20 14:25:00,35.82,35.94,35.8,35.91,57000.0,25.3138,25.3986,25.2997,25.3774,57000.0
2005-09-20 14:30:00,35.92,35.99,35.91,35.93,46600.0,25.3845,25.434,25.3774,25.3916,46600.0
2005-09-20 14:35:00,35.91,35.92,35.85,35.85,28600.0,25.3774,25.3845,25.335,25.335,28600.0
2005-09-20 14:40:00,35.85,35.85,35.7,35.78,66400.0,25.335,25.335,25.229,25.2856,66400.0
2005-09-20 14:45:00,35.77,35.78,35.67,35.67,70400.0,25.2785,25.2856,25.2078,25.2078,70400.0
2005-09-20 14:50:00,35.66,35.73,35.6,35.71,62000.0,25.2008,25.2502,25.1584,25.2361,62000.0
2005-09-20 14:55:00,35.7,35.7,35.66,35.69,75000.0,25.229,25.229,25.2008,25.222,75000.0
2005-09-20 15:00:00,35.69,35.71,35.56,35.58,67400.0,25.222,25.2361,25.1301,25.1442,67400.0
2005-09-20 15:05:00,35.58,35.72,35.57,35.7,67400.0,25.1442,25.2432,25.1372,25.229,67400.0
2005-09-20 15:10:00,35.69,35.7,35.51,35.53,83200.0,25.222,25.229,25.0947,25.1089,83200.0
2005-09-20 15:15:00,35.53,35.65,35.53,35.65,66000.0,25.1089,25.1937,25.1089,25.1937,66000.0
2005-09-20 15:20:00,35.65,35.72,35.65,35.71,68200.0,25.1937,25.2432,25.1937,25.2361,68200.0
2005-09-20 15:25:00,35.7,35.72,35.68,35.7,63600.0,25.229,25.2432,25.2149,25.229,63600.0
2005-09-20 15:30:00,35.7,35.71,35.65,35.7,86800.0,25.229,25.2361,25.1937,25.229,86800.0
2005-09-20 15:35:00,35.71,35.82,35.71,35.82,56200.0,25.2361,25.3138,25.2361,25.3138,56200.0
2005-09-20 15:40:00,35.82,35.84,35.8,35.8,50200.0,25.3138,25.328,25.2997,25.2997,50200.0
2005-09-20 15:45:00,35.79,35.84,35.79,35.83,47200.0,25.2926,25.328,25.2926,25.3209,47200.0
2005-09-20 15:50:00,35.83,35.86,35.83,35.85,89400.0,25.3209,25.3421,25.3209,25.335,89400.0
2005-09-20 15:55:00,35.85,35.85,35.8,35.82,94200.0,25.335,25.335,25.2997,25.3138,94200.0
2005-09-21 09:30:00,36.48,36.49,36.45,36.49,155200.0,25.7802,25.7873,25.759,25.7873,155200.0
2005-09-21 09:35:00,36.48,36.85,36.48,36.7,293400.0,25.7802,26.0417,25.7802,25.9357,293400.0
2005-09-21 09:40:00,36.71,36.82,36.71,36.79,113200.0,25.9428,26.0205,25.9428,25.9993,113200.0
2005-09-21 09:45:00,36.81,36.87,36.77,36.81,96000.0,26.0135,26.0559,25.9852,26.0135,96000.0
2005-09-21 09:50:00,36.81,36.82,36.7,36.74,125800.0,26.0135,26.0205,25.9357,25.964,125800.0
2005-09-21 09:55:00,36.73,36.87,36.63,36.63,112400.0,25.9569,26.0559,25.8862,25.8862,112400.0
2005-09-21 10:00:00,36.64,36.67,36.58,36.64,103000.0,25.8933,25.9145,25.8509,25.8933,103000.0
2005-09-21 10:05:00,36.65,36.67,36.56,36.57,196000.0,25.9004,25.9145,25.8368,25.8438,196000.0
2005-09-21 10:10:00,36.57,36.65,36.46,36.55,107400.0,25.8438,25.9004,25.7661,25.8297,107400.0
2005-09-21 10:15:00,36.55,36.57,36.35,36.57,158800.0,25.8297,25.8438,25.6884,25.8438,158800.0
2005-09-21 10:20:00,36.57,36.6,36.45,36.49,72400.0,25.8438,25.865,25.759,25.7873,72400.0
2005-09-21 10:25:00,36.51,36.57,36.4,36.55,66400.0,25.8014,25.8438,25.7237,25.8297,66400.0
2005-09-21 10:30:00,36.53,36.56,36.25,36.49,126800.0,25.8156,25.8368,25.6177,25.7873,126800.0
2005-09-21 10:35:00,36.57,36.63,36.41,36.45,93200.0,25.8438,25.8862,25.7308,25.759,93200.0
2005-09-21 10:40:00,36.42,36.42,36.27,36.31,91800.0,25.7378,25.7378,25.6318,25.6601,91800.0
2005-09-21 10:45:00,36.31,36.36,36.18,36.21,67600.0,25.6601,25.6954,25.5682,25.5894,67600.0
2005-09-21 10:50:00,36.22,36.43,36.21,36.42,116800.0,25.5965,25.7449,25.5894,25.7378,116800.0
2005-09-21 10:55:00,36.42,36.42,36.27,36.41,55000.0,25.7378,25.7378,25.6318,25.7308,55000.0
2005-09-21 11:00:00,36.41,36.52,36.38,36.45,50600.0,25.7308,25.8085,25.7096,25.759,50600.0
2005-09-21 11:05:00,36.45,36.58,36.45,36.46,109000.0,25.759,25.8509,25.759,25.7661,109000.0
2005-09-21 11:10:00,36.46,36.5,36.46,36.49,41000.0,25.7661,25.7944,25.7661,25.7873,41000.0
2005-09-21 11:15:00,36.49,36.49,36.35,36.46,65000.0,25.7873,25.7873,25.6884,25.7661,65000.0
2005-09-21 11:20:00,36.48,36.6,36.46,36.58,55400.0,25.7802,25.865,25.7661,25.8509,55400.0
2005-09-21 11:25:00,36.58,36.72,36.57,36.67,35400.0,25.8509,25.9498,25.8438,25.9145,35400.0
2005-09-21 11:30:00,36.67,36.75,36.66,36.68,57400.0,25.9145,25.9711,25.9074,25.9216,57400.0
2005-09-21 11:35:00,36.68,36.72,36.63,36.7,51400.0,25.9216,25.9498,25.8862,25.9357,51400.0
2005-09-21 11:40:00,36.68,36.77,36.68,36.77,44400.0,25.9216,25.9852,25.9216,25.9852,44400.0
2005-09-21 11:45:00,36.75,36.8,36.75,36.79,35800.0,25.9711,26.0064,25.9711,25.9993,35800.0
2005-09-21 11:50:00,36.78,36.8,36.74,36.79,72400.0,25.9923,26.0064,25.964,25.9993,72400.0
2005-09-21 11:55:00,36.8,36.9,36.8,36.89,31600.0,26.0064,26.0771,26.0064,26.07,31600.0
2005-09-21 12:00:00,36.91,36.94,36.83,36.85,46200.0,26.0841,26.1053,26.0276,26.0417,46200.0
2005-09-21 12:05:00,36.88,36.98,36.88,36.96,44600.0,26.0629,26.1336,26.0629,26.1195,44600.0
2005-09-21 12:10:00,36.96,36.98,36.94,36.96,67600.0,26.1195,26.1336,26.1053,26.1195,67600.0
2005-09-21 12:15:00,36.96,36.96,36.92,36.94,104000.0,26.1195,26.1195,26.0912,26.1053,104000.0
2005-09-21 12:20:00,36.95,36.97,36.88,36.9,65200.0,26.1124,26.1265,26.0629,26.0771,65200.0
2005-09-21 12:25:00,36.9,36.91,36.88,36.88,11200.0,26.0771,26.0841,26.0629,26.0629,11200.0
2005-09-21 12:30:00,36.88,36.94,36.88,36.94,29600.0,26.0629,26.1053,26.0629,26.1053,29600.0
2005-09-21 12:35:00,36.94,36.99,36.93,36.93,29600.0,26.1053,26.1407,26.0983,26.0983,29600.0
2005-09-21 12:40:00,36.95,37.04,36.95,37.03,30400.0,26.1124,26.176,26.1124,26.1689,30400.0
2005-09-21 12:45:00,37.02,37.03,36.95,36.95,33200.0,26.1619,26.1689,26.1124,26.1124,33200.0
2005-09-21 12:50:00,36.95,36.95,36.88,36.94,51200.0,26.1124,26.1124,26.0629,26.1053,51200.0
2005-09-21 12:55:00,36.95,37.0,36.95,36.99,89400.0,26.1124,26.1477,26.1124,26.1407,89400.0
2005-09-21 13:00:00,36.99,36.99,36.9,36.93,42600.0,26.1407,26.1407,26.0771,26.0983,42600.0
2005-09-21 13:05:00,36.94,36.97,36.92,36.95,39800.0,26.1053,26.1265,26.0912,26.1124,39800.0
2005-09-21 13:10:00,36.95,36.95,36.88,36.88,37200.0,26.1124,26.1124,26.0629,26.0629,37200.0
2005-09-21 13:15:00,36.88,36.91,36.84,36.91,31000.0,26.0629,26.0841,26.0347,26.0841,31000.0
2005-09-21 13:20:00,36.91,36.94,36.91,36.94,33600.0,26.0841,26.1053,26.0841,26.1053,33600.0
2005-09-21 13:25:00,36.95,36.98,36.95,36.97,20600.0,26.1124,26.1336,26.1124,26.1265,20600.0
2005-09-21 13:30:00,36.97,36.99,36.96,36.96,39600.0,26.1265,26.1407,26.1195,26.1195,39600.0
2005-09-21 13:35:00,36.96,36.99,36.96,36.98,33600.0,26.1195,26.1407,26.1195,26.1336,33600.0
2005-09-21 13:40:00,36.98,36.99,36.95,36.95,43800.0,26.1336,26.1407,26.1124,26.1124,43800.0
2005-09-21 13:45:00,36.95,36.95,36.92,36.94,35400.0,26.1124,26.1124,26.0912,26.1053,35400.0
2005-09-21 13:50:00,36.94,36.98,36.9,36.98,55000.0,26.1053,26.1336,26.0771,26.1336,55000.0
2005-09-21 13:55:00,36.98,37.08,36.98,37.08,35000.0,26.1336,26.2043,26.1336,26.2043,35000.0
2005-09-21 14:00:00,37.07,37.08,36.93,36.97,60800.0,26.1972,26.2043,26.0983,26.1265,60800.0
2005-09-21 14:05:00,36.99,37.07,36.99,37.03,46400.0,26.1407,26.1972,26.1407,26.1689,46400.0
2005-09-21 14:10:00,37.03,37.05,37.01,37.01,55200.0,26.1689,26.1831,26.1548,26.1548,55200.0
2005-09-21 14:15:00,37.01,37.03,36.99,37.0,49600.0,26.1548,26.1689,26.1407,26.1477,49600.0
2005-09-21 14:20:00,37.0,37.0,36.93,36.93,59400.0,26.1477,26.1477,26.0983,26.0983,59400.0
2005-09-21 14:25:00,36.93,37.01,36.88,36.98,102000.0,26.0983,26.1548,26.0629,26.1336,102000.0
2005-09-21 14:30:00,36.98,37.0,36.93,36.96,37200.0,26.1336,26.1477,26.0983,26.1195,37200.0
2005-09-21 14:35:00,36.96,37.03,36.96,37.01,49200.0,26.1195,26.1689,26.1195,26.1548,49200.0
2005-09-21 14:40:00,37.01,37.08,37.0,37.06,66200.0,26.1548,26.2043,26.1477,26.1901,66200.0
2005-09-21 14:45:00,37.06,37.08,37.05,37.08,31600.0,26.1901,26.2043,26.1831,26.2043,31600.0
2005-09-21 14:50:00,37.08,37.12,37.04,37.04,58600.0,26.2043,26.2325,26.176,26.176,58600.0
2005-09-21 14:55:00,37.04,37.04,36.99,37.01,67200.0,26.176,26.176,26.1407,26.1548,67200.0
2005-09-21 15:00:00,37.02,37.03,36.98,36.98,50400.0,26.1619,26.1689,26.1336,26.1336,50400.0
2005-09-21 15:05:00,36.98,36.98,36.9,36.94,61800.0,26.1336,26.1336,26.0771,26.1053,61800.0
2005-09-21 15:10:00,36.95,37.0,36.91,36.92,52600.0,26.1124,26.1477,26.0841,26.0912,52600.0
2005-09-21 15:15:00,36.92,36.98,36.91,36.97,57200.0,26.0912,26.1336,26.0841,26.1265,57200.0
2005-09-21 15:20:00,36.97,36.98,36.96,36.96,27200.0,26.1265,26.1336,26.1195,26.1195,27200.0
2005-09-21 15:25:00,36.96,36.97,36.94,36.96,90800.0,26.1195,26.1265,26.1053,26.1195,90800.0
2005-09-21 15:30:00,36.96,36.96,36.88,36.91,60600.0,26.1195,26.1195,26.0629,26.0841,60600.0
2005-09-21 15:35:00,36.92,36.92,36.88,36.92,79400.0,26.0912,26.0912,26.0629,26.0912,79400.0
2005-09-21 15:40:00,36.9,37.0,36.9,36.99,74800.0,26.0771,26.1477,26.0771,26.1407,74800.0
2005-09-21 15:45:00,36.99,37.0,36.98,36.99,91600.0,26.1407,26.1477,26.1336,26.1407,91600.0
2005-09-21 15:50:00,36.99,37.1,36.99,37.03,90400.0,26.1407,26.2184,26.1407,26.1689,90400.0
2005-09-21 15:55:00,37.03,37.08,37.02,37.03,109000.0,26.1689,26.2043,26.1619,26.1689,109000.0
2005-09-22 09:30:00,37.27,37.5,37.27,37.38,115200.0,26.3385,26.5011,26.3385,26.4163,115200.0
2005-09-22 09:35:00,37.38,37.43,37.3,37.34,97000.0,26.4163,26.4516,26.3597,26.388,97000.0
2005-09-22 09:40:00,37.35,37.45,37.33,37.42,77000.0,26.3951,26.4657,26.3809,26.4445,77000.0
2005-09-22 09:45:00,37.43,37.73,37.43,37.56,134600.0,26.4516,26.6636,26.4516,26.5435,134600.0
2005-09-22 09:50:00,37.56,37.68,37.52,37.68,81000.0,26.5435,26.6283,26.5152,26.6283,81000.0
2005-09-22 09:55:00,37.65,37.67,37.58,37.62,97400.0,26.6071,26.6212,26.5576,26.5859,97400.0
2005-09-22 10:00:00,37.55,37.66,37.55,37.65,92400.0,26.5364,26.6141,26.5364,26.6071,92400.0
2005-09-22 10:05:00,37.65,37.66,37.57,37.59,89600.0,26.6071,26.6141,26.5505,26.5647,89600.0
2005-09-22 10:10:00,37.6,37.6,37.5,37.55,97400.0,26.5717,26.5717,26.5011,26.5364,97400.0
2005-09-22 10:15:00,37.55,37.91,37.55,37.83,75800.0,26.5364,26.7908,26.5364,26.7343,75800.0
2005-09-22 10:20:00,37.83,37.83,37.7,37.73,70800.0,26.7343,26.7343,26.6424,26.6636,70800.0
2005-09-22 10:25:00,37.73,37.82,37.69,37.78,43800.0,26.6636,26.7272,26.6353,26.6989,43800.0
2005-09-22 10:30:00,37.76,37.77,37.63,37.63,88200.0,26.6848,26.6919,26.5929,26.5929,88200.0
2005-09-22 10:35:00,37.65,37.72,37.58,37.72,55000.0,26.6071,26.6565,26.5576,26.6565,55000.0
2005-09-22 10:40:00,37.68,37.82,37.68,37.79,67400.0,26.6283,26.7272,26.6283,26.706,67400.0
2005-09-22 10:45:00,37.82,37.82,37.67,37.74,37800.0,26.7272,26.7272,26.6212,26.6707,37800.0
2005-09-22 10:50:00,37.74,37.77,37.72,37.76,40000.0,26.6707,26.6919,26.6565,26.6848,40000.0
2005-09-22 10:55:00,37.76,37.84,37.74,37.84,52600.0,26.6848,26.7413,26.6707,26.7413,52600.0
2005-09-22 11:00:00,37.83,37.84,37.71,37.71,64200.0,26.7343,26.7413,26.6495,26.6495,64200.0
2005-09-22 11:05:00,37.71,37.75,37.68,37.72,97600.0,26.6495,26.6777,26.6283,26.6565,97600.0
2005-09-22 11:10:00,37.71,37.76,37.71,37.72,50800.0,26.6495,26.6848,26.6495,26.6565,50800.0
2005-09-22 11:15:00,37.72,37.74,37.69,37.71,60600.0,26.6565,26.6707,26.6353,26.6495,60600.0
2005-09-22 11:20:00,37.71,37.71,37.68,37.7,92400.0,26.6495,26.6495,26.6283,26.6424,92400.0
2005-09-22 11:25:00,37.69,37.7,37.57,37.59,68200.0,26.6353,26.6424,26.5505,26.5647,68200.0
2005-09-22 11:30:00,37.6,37.6,37.34,37.38,92400.0,26.5717,26.5717,26.388,26.4163,92400.0
2005-09-22 11:35:00,37.38,37.5,37.38,37.42,75000.0,26.4163,26.5011,26.4163,26.4445,75000.0
2005-09-22 11:40:00,37.41,37.47,37.36,37.38,60800.0,26.4375,26.4799,26.4021,26.4163,60800.0
2005-09-22 11:45:00,37.37,37.38,37.29,37.29,59800.0,26.4092,26.4163,26.3527,26.3527,59800.0
2005-09-22 11:50:00,37.28,37.29,37.16,37.2,81600.0,26.3456,26.3527,26.2608,26.2891,81600.0
2005-09-22 11:55:00,37.18,37.2,37.05,37.1,52400.0,26.2749,26.2891,26.1831,26.2184,52400.0
2005-09-22 12:00:00,37.1,37.1,36.95,36.97,78600.0,26.2184,26.2184,26.1124,26.1265,78600.0
2005-09-22 12:05:00,36.97,36.97,36.77,36.77,85000.0,26.1265,26.1265,25.9852,25.9852,85000.0
2005-09-22 12:10:00,36.77,36.77,36.6,36.77,95800.0,25.9852,25.9852,25.865,25.9852,95800.0
2005-09-22 12:15:00,36.77,36.83,36.56,36.56,84000.0,25.9852,26.0276,25.8368,25.8368,84000.0
2005-09-22 12:20:00,36.56,36.56,36.42,36.52,68200.0,25.8368,25.8368,25.7378,25.8085,68200.0
2005-09-22 12:25:00,36.52,36.77,36.52,36.72,76600.0,25.8085,25.9852,25.8085,25.9498,76600.0
2005-09-22 12:30:00,36.73,36.8,36.68,36.77,67400.0,25.9569,26.0064,25.9216,25.9852,67400.0
2005-09-22 12:35:00,36.75,36.77,36.65,36.77,51600.0,25.9711,25.9852,25.9004,25.9852,51600.0
2005-09-22 12:40:00,36.76,36.8,36.74,36.78,48200.0,25.9781,26.0064,25.964,25.9923,48200.0
2005-09-22 12:45:00,36.8,36.8,36.65,36.66,75800.0,26.0064,26.0064,25.9004,25.9074,75800.0
2005-09-22 12:50:00,36.66,36.66,36.46,36.49,31800.0,25.9074,25.9074,25.7661,25.7873,31800.0
2005-09-22 12:55:00,36.45,36.65,36.43,36.63,62400.0,25.759,25.9004,25.7449,25.8862,62400.0
2005-09-22 13:00:00,36.62,36.63,36.45,36.45,42400.0,25.8792,25.8862,25.759,25.759,42400.0
2005-09-22 13:05:00,36.45,36.45,36.3,36.38,54600.0,25.759,25.759,25.653,25.7096,54600.0
2005-09-22 13:10:00,36.38,36.42,36.34,36.37,63200.0,25.7096,25.7378,25.6813,25.7025,63200.0
2005-09-22 13:15:00,36.37,36.54,36.37,36.54,47400.0,25.7025,25.8226,25.7025,25.8226,47400.0
2005-09-22 13:20:00,36.53,36.53,36.26,36.27,63000.0,25.8156,25.8156,25.6248,25.6318,63000.0
2005-09-22 13:25:00,36.27,36.45,36.27,36.45,64800.0,25.6318,25.759,25.6318,25.759,64800.0
2005-09-22 13:30:00,36.45,36.56,36.42,36.42,60600.0,25.759,25.8368,25.7378,25.7378,60600.0
2005-09-22 13:35:00,36.42,36.47,36.37,36.43,45000.0,25.7378,25.7732,25.7025,25.7449,45000.0
2005-09-22 13:40:00,36.42,36.47,36.37,36.4,59600.0,25.7378,25.7732,25.7025,25.7237,59600.0
2005-09-22 13:45:00,36.4,36.4,36.22,36.24,75600.0,25.7237,25.7237,25.5965,25.6106,75600.0
2005-09-22 13:50:00,36.23,36.24,36.16,36.17,79200.0,25.6036,25.6106,25.5541,25.5612,79200.0
2005-09-22 13:55:00,36.18,36.18,35.82,35.84,120000.0,25.5682,25.5682,25.3138,25.328,120000.0
2005-09-22 14:00:00,35.83,36.02,35.67,36.01,104600.0,25.3209,25.4552,25.2078,25.4481,104600.0
2005-09-22 14:05:00,36.01,36.03,35.9,36.01,79200.0,25.4481,25.4622,25.3704,25.4481,79200.0
2005-09-22 14:10:00,36.01,36.21,36.01,36.21,97600.0,25.4481,25.5894,25.4481,25.5894,97600.0
2005-09-22 14:15:00,36.21,36.34,36.2,36.32,75600.0,25.5894,25.6813,25.5824,25.6672,75600.0
2005-09-22 14:20:00,36.34,36.43,36.25,36.27,76000.0,25.6813,25.7449,25.6177,25.6318,76000.0
2005-09-22 14:25:00,36.27,36.49,36.27,36.46,86000.0,25.6318,25.7873,25.6318,25.7661,86000.0
2005-09-22 14:30:00,36.46,36.56,36.35,36.35,102200.0,25.7661,25.8368,25.6884,25.6884,102200.0
2005-09-22 14:35:00,36.35,36.49,36.32,36.45,82800.0,25.6884,25.7873,25.6672,25.759,82800.0
2005-09-22 14:40:00,36.48,36.8,36.48,36.68,83200.0,25.7802,26.0064,25.7802,25.9216,83200.0
2005-09-22 14:45:00,36.66,36.74,36.58,36.72,52600.0,25.9074,25.964,25.8509,25.9498,52600.0
2005-09-22 14:50:00,36.73,36.73,36.6,36.72,59200.0,25.9569,25.9569,25.865,25.9498,59200.0
2005-09-22 14:55:00,36.72,36.87,36.71,36.84,82800.0,25.9498,26.0559,25.9428,26.0347,82800.0
2005-09-22 15:00:00,36.84,36.84,36.72,36.74,65800.0,26.0347,26.0347,25.9498,25.964,65800.0
2005-09-22 15:05:00,36.75,36.93,36.73,36.88,72600.0,25.9711,26.0983,25.9569,26.0629,72600.0
2005-09-22 15:10:00,36.88,36.95,36.86,36.86,41200.0,26.0629,26.1124,26.0488,26.0488,41200.0
2005-09-22 15:15:00,36.88,36.93,36.81,36.82,28800.0,26.0629,26.0983,26.0135,26.0205,28800.0
2005-09-22 15:20:00,36.82,36.99,36.82,36.99,93200.0,26.0205,26.1407,26.0205,26.1407,93200.0
2005-09-22 15:25:00,37.0,37.13,36.88,36.95,60200.0,26.1477,26.2396,26.0629,26.1124,60200.0
2005-09-22 15:30:00,36.95,36.95,36.63,36.79,96400.0,26.1124,26.1124,25.8862,25.9993,96400.0
2005-09-22 15:35:00,36.8,36.91,36.8,36.88,59000.0,26.0064,26.0841,26.0064,26.0629,59000.0
2005-09-22 15:40:00,36.88,36.94,36.87,36.92,52000.0,26.0629,26.1053,26.0559,26.0912,52000.0
2005-09-22 15:45:00,36.92,36.97,36.9,36.94,82000.0,26.0912,26.1265,26.0771,26.1053,82000.0
2005-09-22 15:50:00,36.93,36.99,36.9,36.94,98000.0,26.0983,26.1407,26.0771,26.1053,98000.0
2005-09-22 15:55:00,36.93,36.93,36.81,36.93,105400.0,26.0983,26.0983,26.0135,26.0983,105400.0
2005-09-23 09:30:00,36.76,36.76,36.76,36.76,0.0,25.9781,25.9781,25.9781,25.9781,0.0
2005-09-23 09:35:00,36.55,36.55,36.27,36.35,160800.0,25.8297,25.8297,25.6318,25.6884,160800.0
2005-09-23 09:40:00,36.31,36.38,36.25,36.31,68800.0,25.6601,25.7096,25.6177,25.6601,68800.0
2005-09-23 09:45:00,36.34,36.63,36.3,36.55,100800.0,25.6813,25.8862,25.653,25.8297,100800.0
2005-09-23 09:50:00,36.55,36.7,36.55,36.6,114800.0,25.8297,25.9357,25.8297,25.865,114800.0
2005-09-23 09:55:00,36.62,36.63,36.46,36.49,87000.0,25.8792,25.8862,25.7661,25.7873,87000.0
2005-09-23 10:00:00,36.5,36.74,36.5,36.61,112800.0,25.7944,25.964,25.7944,25.8721,112800.0
2005-09-23 10:05:00,36.66,36.73,36.62,36.7,79200.0,25.9074,25.9569,25.8792,25.9357,79200.0
2005-09-23 10:10:00,36.69,36.74,36.6,36.66,78000.0,25.9286,25.964,25.865,25.9074,78000.0
2005-09-23 10:15:00,36.65,36.85,36.6,36.85,86400.0,25.9004,26.0417,25.865,26.0417,86400.0
2005-09-23 10:20:00,36.85,36.85,36.63,36.63,82200.0,26.0417,26.0417,25.8862,25.8862,82200.0
2005-09-23 10:25:00,36.67,36.68,36.48,36.67,114000.0,25.9145,25.9216,25.7802,25.9145,114000.0
2005-09-23 10:30:00,36.67,36.71,36.58,36.6,67600.0,25.9145,25.9428,25.8509,25.865,67600.0
2005-09-23 10:35:00,36.59,36.65,36.55,36.6,99800.0,25.858,25.9004,25.8297,25.865,99800.0
2005-09-23 10:40:00,36.6,36.64,36.6,36.61,33600.0,25.865,25.8933,25.865,25.8721,33600.0
2005-09-23 10:45:00,36.62,36.62,36.58,36.58,37800.0,25.8792,25.8792,25.8509,25.8509,37800.0
2005-09-23 10:50:00,36.56,36.57,36.46,36.46,51200.0,25.8368,25.8438,25.7661,25.7661,51200.0
2005-09-23 10:55:00,36.5,36.5,36.27,36.31,52600.0,25.7944,25.7944,25.6318,25.6601,52600.0
2005-09-23 11:00:00,36.31,36.38,36.2,36.35,98800.0,25.6601,25.7096,25.5824,25.6884,98800.0
2005-09-23 11:05:00,36.36,36.36,36.15,36.17,65600.0,25.6954,25.6954,25.547,25.5612,65600.0
2005-09-23 11:10:00,36.19,36.26,36.19,36.23,32200.0,25.5753,25.6248,25.5753,25.6036,32200.0
2005-09-23 11:15:00,36.23,36.3,36.19,36.29,49400.0,25.6036,25.653,25.5753,25.646,49400.0
2005-09-23 11:20:00,36.31,36.35,36.25,36.35,28800.0,25.6601,25.6884,25.6177,25.6884,28800.0
2005-09-23 11:25:00,36.35,36.42,36.34,36.42,17200.0,25.6884,25.7378,25.6813,25.7378,17200.0
2005-09-23 11:30:00,36.4,36.4,36.25,36.27,30200.0,25.7237,25.7237,25.6177,25.6318,30200.0
2005-09-23 11:35:00,36.26,36.26,36.21,36.22,35400.0,25.6248,25.6248,25.5894,25.5965,35400.0
2005-09-23 11:40:00,36.22,36.24,36.21,36.23,23800.0,25.5965,25.6106,25.5894,25.6036,23800.0
2005-09-23 11:45:00,36.24,36.27,36.22,36.22,17200.0,25.6106,25.6318,25.5965,25.5965,17200.0
2005-09-23 11:50:00,36.22,36.22,36.02,36.03,46800.0,25.5965,25.5965,25.4552,25.4622,46800.0
2005-09-23 11:55:00,36.04,36.11,36.01,36.09,46400.0,25.4693,25.5188,25.4481,25.5046,46400.0
2005-09-23 12:00:00,36.08,36.23,36.08,36.23,31600.0,25.4976,25.6036,25.4976,25.6036,31600.0
2005-09-23 12:05:00,36.23,36.49,36.23,36.38,54600.0,25.6036,25.7873,25.6036,25.7096,54600.0
2005-09-23 12:10:00,36.37,36.44,36.36,36.4,68800.0,25.7025,25.752,25.6954,25.7237,68800.0
2005-09-23 12:15:00,36.4,36.49,36.4,36.43,56800.0,25.7237,25.7873,25.7237,25.7449,56800.0
2005-09-23 12:20:00,36.44,36.46,36.35,36.38,47600.0,25.752,25.7661,25.6884,25.7096,47600.0
2005-09-23 12:25:00,36.38,36.38,36.34,36.37,20000.0,25.7096,25.7096,25.6813,25.7025,20000.0
2005-09-23 12:30:00,36.35,36.38,36.33,36.38,45600.0,25.6884,25.7096,25.6742,25.7096,45600.0
2005-09-23 12:35:00,36.38,36.49,36.38,36.49,41000.0,25.7096,25.7873,25.7096,25.7873,41000.0
2005-09-23 12:40:00,36.49,36.49,36.43,36.44,10800.0,25.7873,25.7873,25.7449,25.752,10800.0
2005-09-23 12:45:00,36.45,36.47,36.35,36.35,14000.0,25.759,25.7732,25.6884,25.6884,14000.0
2005-09-23 12:50:00,36.35,36.35,36.27,36.31,15000.0,25.6884,25.6884,25.6318,25.6601,15000.0
2005-09-23 12:55:00,36.31,36.32,36.28,36.32,13200.0,25.6601,25.6672,25.6389,25.6672,13200.0
2005-09-23 13:00:00,36.32,36.38,36.28,36.29,49200.0,25.6672,25.7096,25.6389,25.646,49200.0
2005-09-23 13:05:00,36.32,36.35,36.31,36.34,35000.0,25.6672,25.6884,25.6601,25.6813,35000.0
2005-09-23 13:10:00,36.33,36.35,36.32,36.32,31000.0,25.6742,25.6884,25.6672,25.6672,31000.0
2005-09-23 13:15:00,36.32,36.32,36.18,36.19,35400.0,25.6672,25.6672,25.5682,25.5753,35400.0
2005-09-23 13:20:00,36.18,36.19,36.06,36.17,55800.0,25.5682,25.5753,25.4834,25.5612,55800.0
2005-09-23 13:25:00,36.07,36.24,36.07,36.23,54200.0,25.4905,25.6106,25.4905,25.6036,54200.0
2005-09-23 13:30:00,36.22,36.24,36.18,36.24,48200.0,25.5965,25.6106,25.5682,25.6106,48200.0
2005-09-23 13:35:00,36.24,36.27,36.2,36.24,38000.0,25.6106,25.6318,25.5824,25.6106,38000.0
2005-09-23 13:40:00,36.24,36.26,36.24,36.24,31800.0,25.6106,25.6248,25.6106,25.6106,31800.0
2005-09-23 13:45:00,36.24,36.24,36.17,36.18,24000.0,25.6106,25.6106,25.5612,25.5682,24000.0
2005-09-23 13:50:00,36.18,36.19,36.08,36.09,58200.0,25.5682,25.5753,25.4976,25.5046,58200.0
2005-09-23 13:55:00,36.1,36.18,36.08,36.18,34400.0,25.5117,25.5682,25.4976,25.5682,34400.0
2005-09-23 14:00:00,36.18,36.19,36.05,36.07,38200.0,25.5682,25.5753,25.4764,25.4905,38200.0
2005-09-23 14:05:00,36.08,36.15,36.06,36.1,45000.0,25.4976,25.547,25.4834,25.5117,45000.0
2005-09-23 14:10:00,36.1,36.26,36.08,36.19,51400.0,25.5117,25.6248,25.4976,25.5753,51400.0
2005-09-23 14:15:00,36.19,36.22,36.19,36.22,16200.0,25.5753,25.5965,25.5753,25.5965,16200.0
2005-09-23 14:20:00,36.22,36.35,36.22,36.31,46600.0,25.5965,25.6884,25.5965,25.6601,46600.0
2005-09-23 14:25:00,36.3,36.32,36.23,36.23,41200.0,25.653,25.6672,25.6036,25.6036,41200.0
2005-09-23 14:30:00,36.21,36.21,36.14,36.18,26400.0,25.5894,25.5894,25.54,25.5682,26400.0
2005-09-23 14:35:00,36.18,36.22,36.13,36.21,38600.0,25.5682,25.5965,25.5329,25.5894,38600.0
2005-09-23 14:40:00,36.21,36.24,36.18,36.23,34200.0,25.5894,25.6106,25.5682,25.6036,34200.0
2005-09-23 14:45:00,36.23,36.25,36.23,36.24,16600.0,25.6036,25.6177,25.6036,25.6106,16600.0
2005-09-23 14:50:00,36.24,36.27,36.24,36.27,10400.0,25.6106,25.6318,25.6106,25.6318,10400.0
2005-09-23 14:55:00,36.26,36.31,36.26,36.3,37800.0,25.6248,25.6601,25.6248,25.653,37800.0
2005-09-23 15:00:00,36.3,36.3,36.19,36.19,33800.0,25.653,25.653,25.5753,25.5753,33800.0
2005-09-23 15:05:00,36.19,36.26,36.19,36.26,27600.0,25.5753,25.6248,25.5753,25.6248,27600.0
2005-09-23 15:10:00,36.26,36.26,36.21,36.23,27000.0,25.6248,25.6248,25.5894,25.6036,27000.0
2005-09-23 15:15:00,36.23,36.24,36.19,36.23,31400.0,25.6036,25.6106,25.5753,25.6036,31400.0
2005-09-23 15:20:00,36.24,36.24,36.19,36.19,35600.0,25.6106,25.6106,25.5753,25.5753,35600.0
2005-09-23 15:25:00,36.19,36.22,36.16,36.21,29000.0,25.5753,25.5965,25.5541,25.5894,29000.0
2005-09-23 15:30:00,36.21,36.21,36.18,36.2,51200.0,25.5894,25.5894,25.5682,25.5824,51200.0
2005-09-23 15:35:00,36.2,36.24,36.2,36.23,101800.0,25.5824,25.6106,25.5824,25.6036,101800.0
2005-09-23 15:40:00,36.23,36.26,36.23,36.26,49000.0,25.6036,25.6248,25.6036,25.6248,49000.0
2005-09-23 15:45:00,36.27,36.27,36.24,36.25,104000.0,25.6318,25.6318,25.6106,25.6177,104000.0
2005-09-23 15:50:00,36.24,36.27,36.22,36.26,80800.0,25.6106,25.6318,25.5965,25.6248,80800.0
2005-09-23 15:55:00,36.25,36.25,36.2,36.24,86200.0,25.6177,25.6177,25.5824,25.6106,86200.0
2005-09-26 09:35:00,35.76,36.13,35.75,36.1,198200.0,25.2714,25.5329,25.2644,25.5117,198200.0
2005-09-26 09:40:00,36.09,36.27,36.09,36.26,47600.0,25.5046,25.6318,25.5046,25.6248,47600.0
2005-09-26 09:45:00,36.27,36.44,36.26,36.38,77400.0,25.6318,25.752,25.6248,25.7096,77400.0
2005-09-26 09:50:00,36.38,36.55,36.3,36.52,88600.0,25.7096,25.8297,25.653,25.8085,88600.0
2005-09-26 09:55:00,36.58,36.58,36.12,36.25,76600.0,25.8509,25.8509,25.5258,25.6177,76600.0
2005-09-26 10:00:00,36.26,36.4,35.98,35.99,86200.0,25.6248,25.7237,25.4269,25.434,86200.0
2005-09-26 10:05:00,36.01,36.19,35.98,36.15,81200.0,25.4481,25.5753,25.4269,25.547,81200.0
2005-09-26 10:10:00,36.19,36.2,36.1,36.16,52400.0,25.5753,25.5824,25.5117,25.5541,52400.0
2005-09-26 10:15:00,36.18,36.26,36.17,36.21,36800.0,25.5682,25.6248,25.5612,25.5894,36800.0
2005-09-26 10:20:00,36.21,36.22,36.02,36.15,57600.0,25.5894,25.5965,25.4552,25.547,57600.0
2005-09-26 10:25:00,36.16,36.31,36.15,36.3,40800.0,25.5541,25.6601,25.547,25.653,40800.0
2005-09-26 10:30:00,36.3,36.41,36.29,36.29,52200.0,25.653,25.7308,25.646,25.646,52200.0
2005-09-26 10:35:00,36.27,36.6,36.2,36.56,51200.0,25.6318,25.865,25.5824,25.8368,51200.0
2005-09-26 10:40:00,36.56,36.56,36.36,36.43,64800.0,25.8368,25.8368,25.6954,25.7449,64800.0
2005-09-26 10:45:00,36.44,36.62,36.44,36.62,52600.0,25.752,25.8792,25.752,25.8792,52600.0
2005-09-26 10:50:00,36.63,36.68,36.58,36.68,51200.0,25.8862,25.9216,25.8509,25.9216,51200.0
2005-09-26 10:55:00,36.68,36.85,36.68,36.85,40400.0,25.9216,26.0417,25.9216,26.0417,40400.0
2005-09-26 11:00:00,36.84,36.99,36.78,36.8,71600.0,26.0347,26.1407,25.9923,26.0064,71600.0
2005-09-26 11:05:00,36.78,36.8,36.7,36.77,60200.0,25.9923,26.0064,25.9357,25.9852,60200.0
2005-09-26 11:10:00,36.76,36.84,36.71,36.84,64400.0,25.9781,26.0347,25.9428,26.0347,64400.0
2005-09-26 11:15:00,36.86,36.91,35.76,36.81,39800.0,26.0488,26.0841,25.2714,26.0135,39800.0
2005-09-26 11:20:00,36.81,36.81,36.65,36.7,43400.0,26.0135,26.0135,25.9004,25.9357,43400.0
2005-09-26 11:25:00,36.7,36.79,36.7,36.79,33600.0,25.9357,25.9993,25.9357,25.9993,33600.0
2005-09-26 11:30:00,36.83,36.83,36.74,36.81,31000.0,26.0276,26.0276,25.964,26.0135,31000.0
2005-09-26 11:35:00,36.84,36.91,36.79,36.91,23200.0,26.0347,26.0841,25.9993,26.0841,23200.0
2005-09-26 11:40:00,36.92,36.93,36.9,36.9,29800.0,26.0912,26.0983,26.0771,26.0771,29800.0
2005-09-26 11:45:00,36.91,36.91,36.74,36.82,52000.0,26.0841,26.0841,25.964,26.0205,52000.0
2005-09-26 11:50:00,36.82,36.95,36.82,36.95,36200.0,26.0205,26.1124,26.0205,26.1124,36200.0
2005-09-26 11:55:00,36.96,37.07,36.96,37.04,70000.0,26.1195,26.1972,26.1195,26.176,70000.0
2005-09-26 12:00:00,37.04,37.07,36.88,36.89,73600.0,26.176,26.1972,26.0629,26.07,73600.0
2005-09-26 12:05:00,36.88,36.88,36.77,36.77,43600.0,26.0629,26.0629,25.9852,25.9852,43600.0
2005-09-26 12:10:00,36.77,36.85,36.77,36.85,39000.0,25.9852,26.0417,25.9852,26.0417,39000.0
2005-09-26 12:15:00,36.85,36.92,36.85,36.88,68800.0,26.0417,26.0912,26.0417,26.0629,68800.0
2005-09-26 12:20:00,36.88,36.97,36.88,36.97,57800.0,26.0629,26.1265,26.0629,26.1265,57800.0
2005-09-26 12:25:00,36.97,37.07,36.97,37.07,43200.0,26.1265,26.1972,26.1265,26.1972,43200.0
2005-09-26 12:30:00,37.09,37.09,36.96,36.96,94400.0,26.2113,26.2113,26.1195,26.1195,94400.0
2005-09-26 12:35:00,36.96,37.2,36.96,37.16,55600.0,26.1195,26.2891,26.1195,26.2608,55600.0
2005-09-26 12:40:00,37.15,37.16,36.95,36.99,43400.0,26.2537,26.2608,26.1124,26.1407,43400.0
2005-09-26 12:45:00,36.99,37.12,36.99,37.05,28200.0,26.1407,26.2325,26.1407,26.1831,28200.0
2005-09-26 12:50:00,37.04,37.07,37.0,37.07,19000.0,26.176,26.1972,26.1477,26.1972,19000.0
2005-09-26 12:55:00,37.06,37.13,37.02,37.1,33000.0,26.1901,26.2396,26.1619,26.2184,33000.0
2005-09-26 13:00:00,37.12,37.12,36.98,37.02,28600.0,26.2325,26.2325,26.1336,26.1619,28600.0
2005-09-26 13:05:00,37.01,37.16,36.99,37.14,25000.0,26.1548,26.2608,26.1407,26.2467,25000.0
2005-09-26 13:10:00,37.15,37.17,37.05,37.15,25800.0,26.2537,26.2679,26.1831,26.2537,25800.0
2005-09-26 13:15:00,37.16,37.24,37.15,37.19,46800.0,26.2608,26.3173,26.2537,26.282,46800.0
2005-09-26 13:20:00,37.22,37.22,37.18,37.18,19000.0,26.3032,26.3032,26.2749,26.2749,19000.0
2005-09-26 13:25:00,37.18,37.2,37.08,37.08,27400.0,26.2749,26.2891,26.2043,26.2043,27400.0
2005-09-26 13:30:00,37.08,37.16,37.07,37.1,23600.0,26.2043,26.2608,26.1972,26.2184,23600.0
2005-09-26 13:35:00,37.1,37.1,37.05,37.07,74000.0,26.2184,26.2184,26.1831,26.1972,74000.0
2005-09-26 13:40:00,37.07,37.1,36.99,36.99,56800.0,26.1972,26.2184,26.1407,26.1407,56800.0
2005-09-26 13:45:00,37.0,37.07,36.97,37.07,32200.0,26.1477,26.1972,26.1265,26.1972,32200.0
2005-09-26 13:50:00,37.04,37.11,37.04,37.09,19400.0,26.176,26.2255,26.176,26.2113,19400.0
2005-09-26 13:55:00,37.1,37.12,37.05,37.1,52200.0,26.2184,26.2325,26.1831,26.2184,52200.0
2005-09-26 14:00:00,37.1,37.28,37.09,37.26,63200.0,26.2184,26.3456,26.2113,26.3315,63200.0
2005-09-26 14:05:00,37.26,37.4,37.24,37.39,68000.0,26.3315,26.4304,26.3173,26.4233,68000.0
2005-09-26 14:10:00,37.38,37.39,37.22,37.22,59200.0,26.4163,26.4233,26.3032,26.3032,59200.0
2005-09-26 14:15:00,37.19,37.24,37.12,37.24,59200.0,26.282,26.3173,26.2325,26.3173,59200.0
2005-09-26 14:20:00,37.23,37.37,37.22,37.31,60000.0,26.3103,26.4092,26.3032,26.3668,60000.0
2005-09-26 14:25:00,37.31,37.33,37.21,37.23,52200.0,26.3668,26.3809,26.2961,26.3103,52200.0
2005-09-26 14:30:00,37.25,37.3,37.24,37.29,46800.0,26.3244,26.3597,26.3173,26.3527,46800.0
2005-09-26 14:35:00,37.3,37.3,37.22,37.22,45200.0,26.3597,26.3597,26.3032,26.3032,45200.0
2005-09-26 14:40:00,37.22,37.23,37.08,37.08,82000.0,26.3032,26.3103,26.2043,26.2043,82000.0
2005-09-26 14:45:00,37.08,37.1,37.02,37.05,40200.0,26.2043,26.2184,26.1619,26.1831,40200.0
2005-09-26 14:50:00,37.04,37.13,37.04,37.09,43400.0,26.176,26.2396,26.176,26.2113,43400.0
2005-09-26 14:55:00,37.09,37.09,37.03,37.04,43000.0,26.2113,26.2113,26.1689,26.176,43000.0
2005-09-26 15:00:00,37.05,37.05,36.97,37.02,46000.0,26.1831,26.1831,26.1265,26.1619,46000.0
2005-09-26 15:05:00,37.02,37.13,37.01,37.1,41600.0,26.1619,26.2396,26.1548,26.2184,41600.0
2005-09-26 15:10:00,37.1,37.1,37.08,37.09,29200.0,26.2184,26.2184,26.2043,26.2113,29200.0
2005-09-26 15:15:00,37.1,37.12,37.05,37.06,37200.0,26.2184,26.2325,26.1831,26.1901,37200.0
2005-09-26 15:20:00,37.05,37.12,37.05,37.08,47200.0,26.1831,26.2325,26.1831,26.2043,47200.0
2005-09-26 15:25:00,37.08,37.13,37.04,37.12,50200.0,26.2043,26.2396,26.176,26.2325,50200.0
2005-09-26 15:30:00,37.12,37.13,37.11,37.13,46200.0,26.2325,26.2396,26.2255,26.2396,46200.0
2005-09-26 15:35:00,37.13,37.21,37.13,37.21,61400.0,26.2396,26.2961,26.2396,26.2961,61400.0
2005-09-26 15:40:00,37.21,37.38,37.2,37.34,81800.0,26.2961,26.4163,26.2891,26.388,81800.0
2005-09-26 15:45:00,37.34,37.34,37.27,37.29,59200.0,26.388,26.388,26.3385,26.3527,59200.0
2005-09-26 15:50:00,37.29,37.38,37.29,37.37,70600.0,26.3527,26.4163,26.3527,26.4092,70600.0
2005-09-26 15:55:00,37.37,37.38,37.28,37.28,94000.0,26.4092,26.4163,26.3456,26.3456,94000.0
2005-09-27 09:30:00,37.22,37.24,37.0,37.21,97200.0,26.3032,26.3173,26.1477,26.2961,97200.0
2005-09-27 09:35:00,37.21,37.3,36.98,36.98,51600.0,26.2961,26.3597,26.1336,26.1336,51600.0
2005-09-27 09:40:00,36.98,36.98,36.7,36.73,53000.0,26.1336,26.1336,25.9357,25.9569,53000.0
2005-09-27 09:45:00,36.74,37.04,36.74,36.92,79600.0,25.964,26.176,25.964,26.0912,79600.0
2005-09-27 09:50:00,36.95,36.96,36.81,36.94,45800.0,26.1124,26.1195,26.0135,26.1053,45800.0
2005-09-27 09:55:00,36.95,37.23,36.95,37.1,48000.0,26.1124,26.3103,26.1124,26.2184,48000.0
2005-09-27 10:00:00,37.06,37.13,37.02,37.09,48800.0,26.1901,26.2396,26.1619,26.2113,48800.0
2005-09-27 10:05:00,37.09,37.13,37.08,37.08,41600.0,26.2113,26.2396,26.2043,26.2043,41600.0
2005-09-27 10:10:00,37.08,37.08,36.8,36.84,58600.0,26.2043,26.2043,26.0064,26.0347,58600.0
2005-09-27 10:15:00,36.84,36.98,36.81,36.94,50600.0,26.0347,26.1336,26.0135,26.1053,50600.0
2005-09-27 10:20:00,36.94,37.13,36.93,37.08,81200.0,26.1053,26.2396,26.0983,26.2043,81200.0
2005-09-27 10:25:00,37.08,37.1,36.92,37.01,82800.0,26.2043,26.2184,26.0912,26.1548,82800.0
2005-09-27 10:30:00,37.05,37.05,36.92,36.99,45000.0,26.1831,26.1831,26.0912,26.1407,45000.0
2005-09-27 10:35:00,37.02,37.09,37.0,37.07,36000.0,26.1619,26.2113,26.1477,26.1972,36000.0
2005-09-27 10:40:00,37.05,37.1,36.99,37.03,47800.0,26.1831,26.2184,26.1407,26.1689,47800.0
2005-09-27 10:45:00,37.02,37.02,36.93,36.99,44200.0,26.1619,26.1619,26.0983,26.1407,44200.0
2005-09-27 10:50:00,36.99,36.99,36.77,36.8,43800.0,26.1407,26.1407,25.9852,26.0064,43800.0
2005-09-27 10:55:00,36.81,36.91,36.81,36.87,25400.0,26.0135,26.0841,26.0135,26.0559,25400.0
2005-09-27 11:00:00,36.85,36.95,36.85,36.95,16000.0,26.0417,26.1124,26.0417,26.1124,16000.0
2005-09-27 11:05:00,36.95,36.96,36.82,36.82,19200.0,26.1124,26.1195,26.0205,26.0205,19200.0
2005-09-27 11:10:00,36.83,36.85,36.74,36.74,58200.0,26.0276,26.0417,25.964,25.964,58200.0
2005-09-27 11:15:00,36.75,36.87,36.75,36.83,37800.0,25.9711,26.0559,25.9711,26.0276,37800.0
2005-09-27 11:20:00,36.84,36.89,36.82,36.88,22200.0,26.0347,26.07,26.0205,26.0629,22200.0
2005-09-27 11:25:00,36.9,36.91,36.86,36.9,23800.0,26.0771,26.0841,26.0488,26.0771,23800.0
2005-09-27 11:30:00,36.9,36.97,36.89,36.97,49800.0,26.0771,26.1265,26.07,26.1265,49800.0
2005-09-27 11:35:00,36.98,36.99,36.84,36.88,51000.0,26.1336,26.1407,26.0347,26.0629,51000.0
2005-09-27 11:40:00,36.87,36.87,36.76,36.8,37200.0,26.0559,26.0559,25.9781,26.0064,37200.0
2005-09-27 11:45:00,36.79,36.81,36.71,36.79,42800.0,25.9993,26.0135,25.9428,25.9993,42800.0
2005-09-27 11:50:00,36.8,36.85,36.76,36.85,26600.0,26.0064,26.0417,25.9781,26.0417,26600.0
2005-09-27 11:55:00,36.85,36.89,36.83,36.88,18200.0,26.0417,26.07,26.0276,26.0629,18200.0
2005-09-27 12:00:00,36.9,36.93,36.82,36.88,23200.0,26.0771,26.0983,26.0205,26.0629,23200.0
2005-09-27 12:05:00,36.87,36.92,36.87,36.92,16000.0,26.0559,26.0912,26.0559,26.0912,16000.0
2005-09-27 12:10:00,36.92,36.99,36.92,36.95,36200.0,26.0912,26.1407,26.0912,26.1124,36200.0
2005-09-27 12:15:00,36.95,36.98,36.92,36.94,32600.0,26.1124,26.1336,26.0912,26.1053,32600.0
2005-09-27 12:20:00,36.94,36.95,36.91,36.95,10000.0,26.1053,26.1124,26.0841,26.1124,10000.0
2005-09-27 12:25:00,36.95,36.99,36.95,36.99,19400.0,26.1124,26.1407,26.1124,26.1407,19400.0
2005-09-27 12:30:00,36.99,36.99,36.96,36.99,12200.0,26.1407,26.1407,26.1195,26.1407,12200.0
2005-09-27 12:35:00,36.99,36.99,36.97,36.97,11600.0,26.1407,26.1407,26.1265,26.1265,11600.0
2005-09-27 12:40:00,36.97,36.98,36.95,36.98,14800.0,26.1265,26.1336,26.1124,26.1336,14800.0
2005-09-27 12:45:00,36.99,37.08,36.99,37.07,20200.0,26.1407,26.2043,26.1407,26.1972,20200.0
2005-09-27 12:50:00,37.05,37.09,37.05,37.07,12200.0,26.1831,26.2113,26.1831,26.1972,12200.0
2005-09-27 12:55:00,37.08,37.15,37.08,37.15,19400.0,26.2043,26.2537,26.2043,26.2537,19400.0
2005-09-27 13:00:00,37.13,37.22,37.12,37.22,46400.0,26.2396,26.3032,26.2325,26.3032,46400.0
2005-09-27 13:05:00,37.23,37.4,37.2,37.39,39800.0,26.3103,26.4304,26.2891,26.4233,39800.0
2005-09-27 13:10:00,37.4,37.4,37.23,37.29,66400.0,26.4304,26.4304,26.3103,26.3527,66400.0
2005-09-27 13:15:00,37.27,37.34,37.22,37.24,77600.0,26.3385,26.388,26.3032,26.3173,77600.0
2005-09-27 13:20:00,37.26,37.26,37.21,37.21,47600.0,26.3315,26.3315,26.2961,26.2961,47600.0
2005-09-27 13:25:00,37.21,37.24,37.2,37.23,37600.0,26.2961,26.3173,26.2891,26.3103,37600.0
2005-09-27 13:30:00,37.23,37.23,37.13,37.17,50800.0,26.3103,26.3103,26.2396,26.2679,50800.0
2005-09-27 13:35:00,37.17,37.22,37.07,37.1,51800.0,26.2679,26.3032,26.1972,26.2184,51800.0
2005-09-27 13:40:00,37.1,37.17,37.06,37.17,59400.0,26.2184,26.2679,26.1901,26.2679,59400.0
2005-09-27 13:45:00,37.19,37.23,37.16,37.23,47000.0,26.282,26.3103,26.2608,26.3103,47000.0
2005-09-27 13:50:00,37.23,37.24,37.13,37.16,38400.0,26.3103,26.3173,26.2396,26.2608,38400.0
2005-09-27 13:55:00,37.16,37.16,37.07,37.12,49600.0,26.2608,26.2608,26.1972,26.2325,49600.0
2005-09-27 14:00:00,37.15,37.2,37.12,37.17,34200.0,26.2537,26.2891,26.2325,26.2679,34200.0
2005-09-27 14:05:00,37.15,37.2,37.13,37.2,34400.0,26.2537,26.2891,26.2396,26.2891,34400.0
2005-09-27 14:10:00,37.2,37.24,37.19,37.24,54600.0,26.2891,26.3173,26.282,26.3173,54600.0
2005-09-27 14:15:00,37.22,37.25,37.2,37.21,46600.0,26.3032,26.3244,26.2891,26.2961,46600.0
2005-09-27 14:20:00,37.21,37.21,37.15,37.19,27200.0,26.2961,26.2961,26.2537,26.282,27200.0
2005-09-27 14:25:00,37.18,37.26,37.18,37.26,11800.0,26.2749,26.3315,26.2749,26.3315,11800.0
2005-09-27 14:30:00,37.26,37.3,37.18,37.2,67600.0,26.3315,26.3597,26.2749,26.2891,67600.0
2005-09-27 14:35:00,37.2,37.2,37.13,37.17,23800.0,26.2891,26.2891,26.2396,26.2679,23800.0
2005-09-27 14:40:00,37.17,37.23,37.16,37.2,31800.0,26.2679,26.3103,26.2608,26.2891,31800.0
2005-09-27 14:45:00,37.18,37.33,37.17,37.29,44400.0,26.2749,26.3809,26.2679,26.3527,44400.0
2005-09-27 14:50:00,37.31,37.32,37.29,37.29,58400.0,26.3668,26.3739,26.3527,26.3527,58400.0
2005-09-27 14:55:00,37.27,37.33,37.19,37.31,58400.0,26.3385,26.3809,26.282,26.3668,58400.0
2005-09-27 15:00:00,37.32,37.35,37.27,37.31,34600.0,26.3739,26.3951,26.3385,26.3668,34600.0
2005-09-27 15:05:00,37.31,37.32,37.22,37.27,55600.0,26.3668,26.3739,26.3032,26.3385,55600.0
2005-09-27 15:10:00,37.29,37.34,37.24,37.25,24200.0,26.3527,26.388,26.3173,26.3244,24200.0
2005-09-27 15:15:00,37.25,37.27,37.17,37.22,31400.0,26.3244,26.3385,26.2679,26.3032,31400.0
2005-09-27 15:20:00,37.22,37.24,37.2,37.23,69000.0,26.3032,26.3173,26.2891,26.3103,69000.0
2005-09-27 15:25:00,37.23,37.33,37.23,37.32,43200.0,26.3103,26.3809,26.3103,26.3739,43200.0
2005-09-27 15:30:00,37.32,37.32,37.22,37.24,62000.0,26.3739,26.3739,26.3032,26.3173,62000.0
2005-09-27 15:35:00,37.25,37.35,37.24,37.34,47400.0,26.3244,26.3951,26.3173,26.388,47400.0
2005-09-27 15:40:00,37.35,37.35,37.29,37.32,53400.0,26.3951,26.3951,26.3527,26.3739,53400.0
2005-09-27 15:45:00,37.33,37.44,37.32,37.43,45800.0,26.3809,26.4587,26.3739,26.4516,45800.0
2005-09-27 15:50:00,37.43,37.5,37.43,37.44,69600.0,26.4516,26.5011,26.4516,26.4587,69600.0
2005-09-27 15:55:00,37.44,37.44,37.38,37.41,82600.0,26.4587,26.4587,26.4163,26.4375,82600.0
2005-09-28 09:30:00,37.56,37.75,37.53,37.56,76400.0,26.5435,26.6777,26.5223,26.5435,76400.0
2005-09-28 09:35:00,37.54,37.57,37.3,37.35,45400.0,26.5293,26.5505,26.3597,26.3951,45400.0
2005-09-28 09:40:00,37.35,37.38,37.13,37.38,64400.0,26.3951,26.4163,26.2396,26.4163,64400.0
2005-09-28 09:45:00,37.38,37.38,37.3,37.37,37600.0,26.4163,26.4163,26.3597,26.4092,37600.0
2005-09-28 09:50:00,37.36,37.38,37.31,37.34,27600.0,26.4021,26.4163,26.3668,26.388,27600.0
2005-09-28 09:55:00,37.34,37.34,37.15,37.23,54600.0,26.388,26.388,26.2537,26.3103,54600.0
2005-09-28 10:00:00,37.27,37.33,37.12,37.12,48600.0,26.3385,26.3809,26.2325,26.2325,48600.0
2005-09-28 10:05:00,37.13,37.22,37.1,37.13,58600.0,26.2396,26.3032,26.2184,26.2396,58600.0
2005-09-28 10:10:00,37.13,37.23,37.13,37.15,59800.0,26.2396,26.3103,26.2396,26.2537,59800.0
2005-09-28 10:15:00,37.18,37.18,36.99,37.02,72800.0,26.2749,26.2749,26.1407,26.1619,72800.0
2005-09-28 10:20:00,37.02,37.13,36.99,36.99,83000.0,26.1619,26.2396,26.1407,26.1407,83000.0
2005-09-28 10:25:00,36.99,37.17,36.99,37.09,53800.0,26.1407,26.2679,26.1407,26.2113,53800.0
2005-09-28 10:30:00,37.02,37.06,36.75,37.0,216200.0,26.1619,26.1901,25.9711,26.1477,216200.0
2005-09-28 10:35:00,37.01,37.25,36.98,37.13,144200.0,26.1548,26.3244,26.1336,26.2396,144200.0
2005-09-28 10:40:00,37.12,37.25,37.01,37.12,120000.0,26.2325,26.3244,26.1548,26.2325,120000.0
2005-09-28 10:45:00,37.12,37.12,36.87,36.88,42600.0,26.2325,26.2325,26.0559,26.0629,42600.0
2005-09-28 10:50:00,36.88,36.97,36.75,36.9,104000.0,26.0629,26.1265,25.9711,26.0771,104000.0
2005-09-28 10:55:00,36.85,37.1,36.85,37.01,79600.0,26.0417,26.2184,26.0417,26.1548,79600.0
2005-09-28 11:00:00,36.99,37.02,36.8,36.88,43600.0,26.1407,26.1619,26.0064,26.0629,43600.0
2005-09-28 11:05:00,36.88,37.23,36.88,37.23,83000.0,26.0629,26.3103,26.0629,26.3103,83000.0
2005-09-28 11:10:00,37.22,37.35,37.13,37.31,79200.0,26.3032,26.3951,26.2396,26.3668,79200.0
2005-09-28 11:15:00,37.3,37.46,37.28,37.46,111000.0,26.3597,26.4728,26.3456,26.4728,111000.0
2005-09-28 11:20:00,37.45,37.65,37.41,37.55,204600.0,26.4657,26.6071,26.4375,26.5364,204600.0
2005-09-28 11:25:00,37.58,37.6,37.43,37.45,90000.0,26.5576,26.5717,26.4516,26.4657,90000.0
2005-09-28 11:30:00,37.45,37.45,37.34,37.38,41000.0,26.4657,26.4657,26.388,26.4163,41000.0
2005-09-28 11:35:00,37.38,37.45,37.37,37.42,106200.0,26.4163,26.4657,26.4092,26.4445,106200.0
2005-09-28 11:40:00,37.42,37.5,37.42,37.5,101800.0,26.4445,26.5011,26.4445,26.5011,101800.0
2005-09-28 11:45:00,37.5,37.55,37.47,37.49,102400.0,26.5011,26.5364,26.4799,26.494,102400.0
2005-09-28 11:50:00,37.5,37.5,37.32,37.37,68200.0,26.5011,26.5011,26.3739,26.4092,68200.0
2005-09-28 11:55:00,37.35,37.49,37.35,37.44,57000.0,26.3951,26.494,26.3951,26.4587,57000.0
2005-09-28 12:00:00,37.45,37.5,37.44,37.49,95000.0,26.4657,26.5011,26.4587,26.494,95000.0
2005-09-28 12:05:00,37.49,37.49,37.44,37.45,76400.0,26.494,26.494,26.4587,26.4657,76400.0
2005-09-28 12:10:00,37.45,37.49,37.4,37.48,54400.0,26.4657,26.494,26.4304,26.4869,54400.0
2005-09-28 12:15:00,37.47,37.5,37.44,37.49,94600.0,26.4799,26.5011,26.4587,26.494,94600.0
2005-09-28 12:20:00,37.49,37.5,37.39,37.4,55600.0,26.494,26.5011,26.4233,26.4304,55600.0
2005-09-28 12:25:00,37.4,37.4,37.31,37.34,30800.0,26.4304,26.4304,26.3668,26.388,30800.0
2005-09-28 12:30:00,37.31,37.44,37.31,37.44,59800.0,26.3668,26.4587,26.3668,26.4587,59800.0
2005-09-28 12:35:00,37.43,37.49,37.37,37.38,49400.0,26.4516,26.494,26.4092,26.4163,49400.0
2005-09-28 12:40:00,37.37,37.44,37.37,37.44,33200.0,26.4092,26.4587,26.4092,26.4587,33200.0
2005-09-28 12:45:00,37.45,37.48,37.43,37.44,42000.0,26.4657,26.4869,26.4516,26.4587,42000.0
2005-09-28 12:50:00,37.45,37.45,37.37,37.38,30200.0,26.4657,26.4657,26.4092,26.4163,30200.0
2005-09-28 12:55:00,37.37,37.38,37.3,37.35,56600.0,26.4092,26.4163,26.3597,26.3951,56600.0
2005-09-28 13:00:00,37.36,37.43,37.36,37.42,31400.0,26.4021,26.4516,26.4021,26.4445,31400.0
2005-09-28 13:05:00,37.41,37.41,37.31,37.31,34400.0,26.4375,26.4375,26.3668,26.3668,34400.0
2005-09-28 13:10:00,37.31,37.35,37.3,37.3,24800.0,26.3668,26.3951,26.3597,26.3597,24800.0
2005-09-28 13:15:00,37.31,37.38,37.31,37.35,27800.0,26.3668,26.4163,26.3668,26.3951,27800.0
2005-09-28 13:20:00,37.37,37.43,37.34,37.42,43200.0,26.4092,26.4516,26.388,26.4445,43200.0
2005-09-28 13:25:00,37.42,37.44,37.41,37.43,65000.0,26.4445,26.4587,26.4375,26.4516,65000.0
2005-09-28 13:30:00,37.44,37.45,37.35,37.35,78800.0,26.4587,26.4657,26.3951,26.3951,78800.0
2005-09-28 13:35:00,37.34,37.38,37.3,37.38,36000.0,26.388,26.4163,26.3597,26.4163,36000.0
2005-09-28 13:40:00,37.38,37.38,37.36,37.38,55200.0,26.4163,26.4163,26.4021,26.4163,55200.0
2005-09-28 13:45:00,37.38,37.38,37.35,37.36,31600.0,26.4163,26.4163,26.3951,26.4021,31600.0
2005-09-28 13:50:00,37.35,37.38,37.35,37.38,29400.0,26.3951,26.4163,26.3951,26.4163,29400.0
2005-09-28 13:55:00,37.38,37.38,37.37,37.38,20200.0,26.4163,26.4163,26.4092,26.4163,20200.0
2005-09-28 14:00:00,37.39,37.43,37.36,37.4,56400.0,26.4233,26.4516,26.4021,26.4304,56400.0
2005-09-28 14:05:00,37.4,37.41,37.39,37.41,13800.0,26.4304,26.4375,26.4233,26.4375,13800.0
2005-09-28 14:10:00,37.42,37.49,37.42,37.49,65400.0,26.4445,26.494,26.4445,26.494,65400.0
2005-09-28 14:15:00,37.52,37.55,37.48,37.48,168000.0,26.5152,26.5364,26.4869,26.4869,168000.0
2005-09-28 14:20:00,37.47,37.47,37.42,37.44,61400.0,26.4799,26.4799,26.4445,26.4587,61400.0
2005-09-28 14:25:00,37.44,37.54,37.44,37.52,90800.0,26.4587,26.5293,26.4587,26.5152,90800.0
2005-09-28 14:30:00,37.52,37.54,37.41,37.52,125400.0,26.5152,26.5293,26.4375,26.5152,125400.0
2005-09-28 14:35:00,37.51,37.58,37.49,37.58,55000.0,26.5081,26.5576,26.494,26.5576,55000.0
2005-09-28 14:40:00,37.58,37.61,37.56,37.56,70800.0,26.5576,26.5788,26.5435,26.5435,70800.0
2005-09-28 14:45:00,37.56,37.69,37.52,37.69,61600.0,26.5435,26.6353,26.5152,26.6353,61600.0
2005-09-28 14:50:00,37.68,37.68,37.61,37.62,68200.0,26.6283,26.6283,26.5788,26.5859,68200.0
2005-09-28 14:55:00,37.62,37.67,37.61,37.63,101800.0,26.5859,26.6212,26.5788,26.5929,101800.0
2005-09-28 15:00:00,37.63,37.74,37.63,37.72,85400.0,26.5929,26.6707,26.5929,26.6565,85400.0
2005-09-28 15:05:00,37.72,37.76,37.72,37.75,81000.0,26.6565,26.6848,26.6565,26.6777,81000.0
2005-09-28 15:10:00,37.76,37.85,37.74,37.77,102200.0,26.6848,26.7484,26.6707,26.6919,102200.0
2005-09-28 15:15:00,37.77,37.81,37.75,37.8,50000.0,26.6919,26.7201,26.6777,26.7131,50000.0
2005-09-28 15:20:00,37.8,37.96,37.8,37.93,80400.0,26.7131,26.8262,26.7131,26.805,80400.0
2005-09-28 15:25:00,37.92,37.94,37.87,37.9,58800.0,26.7979,26.812,26.7625,26.7837,58800.0
2005-09-28 15:30:00,37.9,37.92,37.88,37.91,55400.0,26.7837,26.7979,26.7696,26.7908,55400.0
2005-09-28 15:35:00,37.9,37.93,37.9,37.92,98000.0,26.7837,26.805,26.7837,26.7979,98000.0
2005-09-28 15:40:00,37.92,37.92,37.81,37.89,82200.0,26.7979,26.7979,26.7201,26.7767,82200.0
2005-09-28 15:45:00,37.9,37.92,37.83,37.85,66800.0,26.7837,26.7979,26.7343,26.7484,66800.0
2005-09-28 15:50:00,37.84,37.93,37.84,37.93,98400.0,26.7413,26.805,26.7413,26.805,98400.0
2005-09-28 15:55:00,37.98,38.05,37.92,37.99,246400.0,26.8403,26.8898,26.7979,26.8474,246400.0
2005-09-29 09:35:00,38.15,38.25,38.15,38.2,232600.0,26.9604,27.0311,26.9604,26.9958,232600.0
2005-09-29 09:40:00,38.2,38.28,38.2,38.23,160600.0,26.9958,27.0523,26.9958,27.017,160600.0
2005-09-29 09:45:00,38.23,38.3,38.23,38.29,104800.0,27.017,27.0664,27.017,27.0594,104800.0
2005-09-29 09:50:00,38.3,38.35,38.3,38.35,153000.0,27.0664,27.1018,27.0664,27.1018,153000.0
2005-09-29 09:55:00,38.37,38.38,38.34,38.35,105000.0,27.1159,27.123,27.0947,27.1018,105000.0
2005-09-29 10:00:00,38.35,38.42,38.32,38.36,198400.0,27.1018,27.1512,27.0806,27.1088,198400.0
2005-09-29 10:05:00,38.35,38.38,38.35,38.38,100600.0,27.1018,27.123,27.1018,27.123,100600.0
2005-09-29 10:10:00,38.38,38.38,38.33,38.35,63000.0,27.123,27.123,27.0876,27.1018,63000.0
2005-09-29 10:15:00,38.35,38.35,38.29,38.29,124600.0,27.1018,27.1018,27.0594,27.0594,124600.0
2005-09-29 10:20:00,38.3,38.3,38.15,38.15,195600.0,27.0664,27.0664,26.9604,26.9604,195600.0
2005-09-29 10:25:00,38.14,38.35,38.03,38.29,126000.0,26.9534,27.1018,26.8756,27.0594,126000.0
2005-09-29 10:30:00,38.29,38.5,38.2,38.23,206400.0,27.0594,27.2078,26.9958,27.017,206400.0
2005-09-29 10:35:00,38.23,38.25,37.91,37.93,215800.0,27.017,27.0311,26.7908,26.805,215800.0
2005-09-29 10:40:00,37.88,38.05,37.85,37.95,135800.0,26.7696,26.8898,26.7484,26.8191,135800.0
2005-09-29 10:45:00,37.93,38.12,37.88,38.02,127800.0,26.805,26.9392,26.7696,26.8686,127800.0
2005-09-29 10:50:00,38.02,38.12,38.02,38.12,102200.0,26.8686,26.9392,26.8686,26.9392,102200.0
2005-09-29 10:55:00,38.12,38.15,38.1,38.15,160600.0,26.9392,26.9604,26.9251,26.9604,160600.0
2005-09-29 11:00:00,38.15,38.17,38.12,38.13,58200.0,26.9604,26.9746,26.9392,26.9463,58200.0
2005-09-29 11:05:00,38.13,38.27,38.13,38.24,65800.0,26.9463,27.0452,26.9463,27.024,65800.0
2005-09-29 11:10:00,38.24,38.33,38.24,38.29,36000.0,27.024,27.0876,27.024,27.0594,36000.0
2005-09-29 11:15:00,38.28,38.28,38.2,38.21,45800.0,27.0523,27.0523,26.9958,27.0028,45800.0
2005-09-29 11:20:00,38.24,38.27,38.2,38.27,47400.0,27.024,27.0452,26.9958,27.0452,47400.0
2005-09-29 11:25:00,38.27,38.27,38.22,38.24,71800.0,27.0452,27.0452,27.0099,27.024,71800.0
2005-09-29 11:30:00,38.24,38.26,38.2,38.22,40600.0,27.024,27.0382,26.9958,27.0099,40600.0
2005-09-29 11:35:00,38.22,38.24,38.13,38.15,39800.0,27.0099,27.024,26.9463,26.9604,39800.0
2005-09-29 11:40:00,38.14,38.14,38.05,38.07,88600.0,26.9534,26.9534,26.8898,26.9039,88600.0
2005-09-29 11:45:00,38.07,38.08,37.94,37.98,89400.0,26.9039,26.911,26.812,26.8403,89400.0
2005-09-29 11:50:00,37.97,37.98,37.87,37.88,103000.0,26.8332,26.8403,26.7625,26.7696,103000.0
2005-09-29 11:55:00,37.92,37.97,37.85,37.97,66000.0,26.7979,26.8332,26.7484,26.8332,66000.0
2005-09-29 12:00:00,37.97,37.97,37.91,37.96,71800.0,26.8332,26.8332,26.7908,26.8262,71800.0
2005-09-29 12:05:00,37.96,38.1,37.95,38.08,98000.0,26.8262,26.9251,26.8191,26.911,98000.0
2005-09-29 12:10:00,38.07,38.07,37.99,38.05,101200.0,26.9039,26.9039,26.8474,26.8898,101200.0
2005-09-29 12:15:00,38.09,38.09,37.95,37.95,63400.0,26.918,26.918,26.8191,26.8191,63400.0
2005-09-29 12:20:00,37.96,37.99,37.91,37.99,23800.0,26.8262,26.8474,26.7908,26.8474,23800.0
2005-09-29 12:25:00,38.0,38.02,37.98,37.99,45200.0,26.8544,26.8686,26.8403,26.8474,45200.0
2005-09-29 12:30:00,38.02,38.13,37.99,38.12,36600.0,26.8686,26.9463,26.8474,26.9392,36600.0
2005-09-29 12:35:00,38.12,38.13,38.02,38.02,48200.0,26.9392,26.9463,26.8686,26.8686,48200.0
2005-09-29 12:40:00,38.02,38.07,38.02,38.05,37400.0,26.8686,26.9039,26.8686,26.8898,37400.0
2005-09-29 12:45:00,38.05,38.06,38.01,38.06,27800.0,26.8898,26.8968,26.8615,26.8968,27800.0
2005-09-29 12:50:00,38.05,38.1,38.05,38.08,14000.0,26.8898,26.9251,26.8898,26.911,14000.0
2005-09-29 12:55:00,38.08,38.13,38.08,38.11,37200.0,26.911,26.9463,26.911,26.9322,37200.0
2005-09-29 13:00:00,38.11,38.11,38.04,38.04,27200.0,26.9322,26.9322,26.8827,26.8827,27200.0
2005-09-29 13:05:00,38.05,38.06,38.03,38.04,15600.0,26.8898,26.8968,26.8756,26.8827,15600.0
2005-09-29 13:10:00,38.04,38.04,37.99,38.03,663600.0,26.8827,26.8827,26.8474,26.8756,663600.0
2005-09-29 13:15:00,38.03,38.08,38.02,38.03,80400.0,26.8756,26.911,26.8686,26.8756,80400.0
2005-09-29 13:20:00,38.02,38.04,38.02,38.02,95200.0,26.8686,26.8827,26.8686,26.8686,95200.0
2005-09-29 13:25:00,38.0,38.02,37.85,37.9,90800.0,26.8544,26.8686,26.7484,26.7837,90800.0
2005-09-29 13:30:00,37.91,37.97,37.9,37.94,39600.0,26.7908,26.8332,26.7837,26.812,39600.0
2005-09-29 13:35:00,37.94,37.96,37.94,37.96,58600.0,26.812,26.8262,26.812,26.8262,58600.0
2005-09-29 13:40:00,37.95,37.96,37.91,37.91,135200.0,26.8191,26.8262,26.7908,26.7908,135200.0
2005-09-29 13:45:00,37.89,37.98,37.89,37.98,30200.0,26.7767,26.8403,26.7767,26.8403,30200.0
2005-09-29 13:50:00,37.98,37.98,37.95,37.95,34200.0,26.8403,26.8403,26.8191,26.8191,34200.0
2005-09-29 13:55:00,37.95,37.95,37.93,37.94,20600.0,26.8191,26.8191,26.805,26.812,20600.0
2005-09-29 14:00:00,37.93,37.94,37.91,37.91,29400.0,26.805,26.812,26.7908,26.7908,29400.0
2005-09-29 14:05:00,37.91,37.91,37.85,37.87,89200.0,26.7908,26.7908,26.7484,26.7625,89200.0
2005-09-29 14:10:00,37.87,37.87,37.73,37.85,102800.0,26.7625,26.7625,26.6636,26.7484,102800.0
2005-09-29 14:15:00,37.85,37.9,37.85,37.87,97000.0,26.7484,26.7837,26.7484,26.7625,97000.0
2005-09-29 14:20:00,37.87,37.88,37.84,37.84,29600.0,26.7625,26.7696,26.7413,26.7413,29600.0
2005-09-29 14:25:00,37.84,37.84,37.82,37.82,39000.0,26.7413,26.7413,26.7272,26.7272,39000.0
2005-09-29 14:30:00,37.82,37.83,37.79,37.83,61400.0,26.7272,26.7343,26.706,26.7343,61400.0
2005-09-29 14:35:00,37.84,37.85,37.81,37.82,53800.0,26.7413,26.7484,26.7201,26.7272,53800.0
2005-09-29 14:40:00,37.83,37.89,37.81,37.89,59400.0,26.7343,26.7767,26.7201,26.7767,59400.0
2005-09-29 14:45:00,37.88,37.88,37.83,37.83,51200.0,26.7696,26.7696,26.7343,26.7343,51200.0
2005-09-29 14:50:00,37.83,37.88,37.83,37.87,41800.0,26.7343,26.7696,26.7343,26.7625,41800.0
2005-09-29 14:55:00,37.87,37.88,37.77,37.79,85600.0,26.7625,26.7696,26.6919,26.706,85600.0
2005-09-29 15:00:00,37.78,37.88,37.78,37.87,89200.0,26.6989,26.7696,26.6989,26.7625,89200.0
2005-09-29 15:05:00,37.87,37.92,37.87,37.91,72000.0,26.7625,26.7979,26.7625,26.7908,72000.0
2005-09-29 15:10:00,37.91,37.94,37.9,37.92,59000.0,26.7908,26.812,26.7837,26.7979,59000.0
2005-09-29 15:15:00,37.91,37.94,37.9,37.93,72600.0,26.7908,26.812,26.7837,26.805,72600.0
2005-09-29 15:20:00,37.93,37.94,37.88,37.91,61400.0,26.805,26.812,26.7696,26.7908,61400.0
2005-09-29 15:25:00,37.92,37.92,37.88,37.88,113000.0,26.7979,26.7979,26.7696,26.7696,113000.0
2005-09-29 15:30:00,37.88,37.91,37.85,37.87,117200.0,26.7696,26.7908,26.7484,26.7625,117200.0
2005-09-29 15:35:00,37.87,37.89,37.85,37.87,64200.0,26.7625,26.7767,26.7484,26.7625,64200.0
2005-09-29 15:40:00,37.86,37.91,37.86,37.91,97400.0,26.7555,26.7908,26.7555,26.7908,97400.0
2005-09-29 15:45:00,37.9,37.93,37.9,37.93,63400.0,26.7837,26.805,26.7837,26.805,63400.0
2005-09-29 15:50:00,37.94,37.95,37.91,37.94,123800.0,26.812,26.8191,26.7908,26.812,123800.0
2005-09-29 15:55:00,37.95,37.95,37.9,37.91,141200.0,26.8191,26.8191,26.7837,26.7908,141200.0
2005-09-30 09:30:00,37.88,37.88,37.88,37.88,87000.0,26.7696,26.7696,26.7696,26.7696,87000.0
2005-09-30 09:35:00,37.85,38.0,37.83,37.92,73800.0,26.7484,26.8544,26.7343,26.7979,73800.0
2005-09-30 09:40:00,37.93,37.93,37.76,37.84,27600.0,26.805,26.805,26.6848,26.7413,27600.0
2005-09-30 09:45:00,37.84,37.85,37.63,37.69,61800.0,26.7413,26.7484,26.5929,26.6353,61800.0
2005-09-30 09:50:00,37.69,37.69,37.55,37.59,61800.0,26.6353,26.6353,26.5364,26.5647,61800.0
2005-09-30 09:55:00,37.6,37.63,37.56,37.62,162800.0,26.5717,26.5929,26.5435,26.5859,162800.0
2005-09-30 10:00:00,37.63,37.68,37.58,37.6,72400.0,26.5929,26.6283,26.5576,26.5717,72400.0
2005-09-30 10:05:00,37.61,37.61,37.49,37.52,116800.0,26.5788,26.5788,26.494,26.5152,116800.0
2005-09-30 10:10:00,37.52,37.63,37.52,37.59,65600.0,26.5152,26.5929,26.5152,26.5647,65600.0
2005-09-30 10:15:00,37.6,37.6,37.49,37.56,41000.0,26.5717,26.5717,26.494,26.5435,41000.0
2005-09-30 10:20:00,37.58,37.66,37.56,37.58,34400.0,26.5576,26.6141,26.5435,26.5576,34400.0
2005-09-30 10:25:00,37.56,37.61,37.56,37.58,28000.0,26.5435,26.5788,26.5435,26.5576,28000.0
2005-09-30 10:30:00,37.58,37.59,37.55,37.56,27800.0,26.5576,26.5647,26.5364,26.5435,27800.0
2005-09-30 10:35:00,37.56,37.56,37.54,37.54,46600.0,26.5435,26.5435,26.5293,26.5293,46600.0
2005-09-30 10:40:00,37.54,37.55,37.52,37.53,35200.0,26.5293,26.5364,26.5152,26.5223,35200.0
2005-09-30 10:45:00,37.54,37.54,37.52,37.54,37600.0,26.5293,26.5293,26.5152,26.5293,37600.0
2005-09-30 10:50:00,37.54,37.56,37.51,37.54,88400.0,26.5293,26.5435,26.5081,26.5293,88400.0
2005-09-30 10:55:00,37.55,37.55,37.45,37.48,42200.0,26.5364,26.5364,26.4657,26.4869,42200.0
2005-09-30 11:00:00,37.48,37.49,37.36,37.37,55200.0,26.4869,26.494,26.4021,26.4092,55200.0
2005-09-30 11:05:00,37.38,37.42,37.35,37.37,111000.0,26.4163,26.4445,26.3951,26.4092,111000.0
2005-09-30 11:10:00,37.37,37.51,37.35,37.51,65800.0,26.4092,26.5081,26.3951,26.5081,65800.0
2005-09-30 11:15:00,37.53,37.55,37.47,37.47,96800.0,26.5223,26.5364,26.4799,26.4799,96800.0
2005-09-30 11:20:00,37.48,37.49,37.46,37.46,42200.0,26.4869,26.494,26.4728,26.4728,42200.0
2005-09-30 11:25:00,37.48,37.52,37.48,37.51,127800.0,26.4869,26.5152,26.4869,26.5081,127800.0
2005-09-30 11:30:00,37.51,37.56,37.51,37.56,84000.0,26.5081,26.5435,26.5081,26.5435,84000.0
2005-09-30 11:35:00,37.56,37.57,37.54,37.55,53600.0,26.5435,26.5505,26.5293,26.5364,53600.0
2005-09-30 11:40:00,37.54,37.55,37.49,37.49,51400.0,26.5293,26.5364,26.494,26.494,51400.0
2005-09-30 11:45:00,37.49,37.55,37.49,37.54,60800.0,26.494,26.5364,26.494,26.5293,60800.0
2005-09-30 11:50:00,37.54,37.56,37.54,37.55,73000.0,26.5293,26.5435,26.5293,26.5364,73000.0
2005-09-30 11:55:00,37.55,37.6,37.55,37.6,23800.0,26.5364,26.5717,26.5364,26.5717,23800.0
2005-09-30 12:00:00,37.61,37.75,37.61,37.72,59800.0,26.5788,26.6777,26.5788,26.6565,59800.0
2005-09-30 12:05:00,37.7,37.73,37.61,37.62,35600.0,26.6424,26.6636,26.5788,26.5859,35600.0
2005-09-30 12:10:00,37.62,37.62,37.59,37.6,51000.0,26.5859,26.5859,26.5647,26.5717,51000.0
2005-09-30 12:15:00,37.6,37.6,37.55,37.57,34600.0,26.5717,26.5717,26.5364,26.5505,34600.0
2005-09-30 12:20:00,37.57,37.57,37.52,37.54,62800.0,26.5505,26.5505,26.5152,26.5293,62800.0
2005-09-30 12:25:00,37.54,37.55,37.53,37.54,32800.0,26.5293,26.5364,26.5223,26.5293,32800.0
2005-09-30 12:30:00,37.54,37.57,37.52,37.55,57000.0,26.5293,26.5505,26.5152,26.5364,57000.0
2005-09-30 12:35:00,37.55,37.57,37.55,37.55,18400.0,26.5364,26.5505,26.5364,26.5364,18400.0
2005-09-30 12:40:00,37.55,37.57,37.55,37.56,21200.0,26.5364,26.5505,26.5364,26.5435,21200.0
2005-09-30 12:45:00,37.56,37.58,37.52,37.54,27800.0,26.5435,26.5576,26.5152,26.5293,27800.0
2005-09-30 12:50:00,37.54,37.55,37.54,37.55,31400.0,26.5293,26.5364,26.5293,26.5364,31400.0
2005-09-30 12:55:00,37.55,37.55,37.54,37.55,14600.0,26.5364,26.5364,26.5293,26.5364,14600.0
2005-09-30 13:00:00,37.55,37.57,37.55,37.55,18200.0,26.5364,26.5505,26.5364,26.5364,18200.0
2005-09-30 13:05:00,37.56,37.57,37.55,37.55,28200.0,26.5435,26.5505,26.5364,26.5364,28200.0
2005-09-30 13:10:00,37.55,37.62,37.55,37.6,29600.0,26.5364,26.5859,26.5364,26.5717,29600.0
2005-09-30 13:15:00,37.61,37.62,37.59,37.6,31400.0,26.5788,26.5859,26.5647,26.5717,31400.0
2005-09-30 13:20:00,37.6,37.63,37.58,37.58,28600.0,26.5717,26.5929,26.5576,26.5576,28600.0
2005-09-30 13:25:00,37.58,37.58,37.55,37.55,17800.0,26.5576,26.5576,26.5364,26.5364,17800.0
2005-09-30 13:30:00,37.55,37.56,37.52,37.55,44000.0,26.5364,26.5435,26.5152,26.5364,44000.0
2005-09-30 13:35:00,37.55,37.56,37.46,37.52,47000.0,26.5364,26.5435,26.4728,26.5152,47000.0
2005-09-30 13:40:00,37.52,37.52,37.45,37.46,49600.0,26.5152,26.5152,26.4657,26.4728,49600.0
2005-09-30 13:45:00,37.46,37.56,37.46,37.55,66000.0,26.4728,26.5435,26.4728,26.5364,66000.0
2005-09-30 13:50:00,37.55,37.55,37.51,37.51,19800.0,26.5364,26.5364,26.5081,26.5081,19800.0
2005-09-30 13:55:00,37.52,37.52,37.48,37.48,33800.0,26.5152,26.5152,26.4869,26.4869,33800.0
2005-09-30 14:00:00,37.48,37.52,37.45,37.51,60400.0,26.4869,26.5152,26.4657,26.5081,60400.0
2005-09-30 14:05:00,37.5,37.53,37.48,37.53,28000.0,26.5011,26.5223,26.4869,26.5223,28000.0
2005-09-30 14:10:00,37.54,37.55,37.51,37.51,66200.0,26.5293,26.5364,26.5081,26.5081,66200.0
2005-09-30 14:15:00,37.51,37.59,37.51,37.59,28800.0,26.5081,26.5647,26.5081,26.5647,28800.0
2005-09-30 14:20:00,37.59,37.59,37.58,37.58,29600.0,26.5647,26.5647,26.5576,26.5576,29600.0
2005-09-30 14:25:00,37.59,37.59,37.52,37.54,35800.0,26.5647,26.5647,26.5152,26.5293,35800.0
2005-09-30 14:30:00,37.55,37.57,37.52,37.54,65200.0,26.5364,26.5505,26.5152,26.5293,65200.0
2005-09-30 14:35:00,37.51,37.58,37.5,37.55,70000.0,26.5081,26.5576,26.5011,26.5364,70000.0
2005-09-30 14:40:00,37.55,37.55,37.51,37.54,56600.0,26.5364,26.5364,26.5081,26.5293,56600.0
2005-09-30 14:45:00,37.49,37.53,37.44,37.52,52200.0,26.494,26.5223,26.4587,26.5152,52200.0
2005-09-30 14:50:00,37.52,37.52,37.48,37.49,33400.0,26.5152,26.5152,26.4869,26.494,33400.0
2005-09-30 14:55:00,37.49,37.51,37.47,37.49,45000.0,26.494,26.5081,26.4799,26.494,45000.0
2005-09-30 15:00:00,37.49,37.52,37.49,37.51,17800.0,26.494,26.5152,26.494,26.5081,17800.0
2005-09-30 15:05:00,37.51,37.52,37.49,37.5,40200.0,26.5081,26.5152,26.494,26.5011,40200.0
2005-09-30 15:10:00,37.49,37.51,37.46,37.47,33400.0,26.494,26.5081,26.4728,26.4799,33400.0
2005-09-30 15:15:00,37.46,37.47,37.43,37.43,104800.0,26.4728,26.4799,26.4516,26.4516,104800.0
2005-09-30 15:20:00,37.44,37.45,37.42,37.45,47400.0,26.4587,26.4657,26.4445,26.4657,47400.0
2005-09-30 15:25:00,37.45,37.45,37.42,37.43,18000.0,26.4657,26.4657,26.4445,26.4516,18000.0
2005-09-30 15:30:00,37.43,37.44,37.4,37.43,58400.0,26.4516,26.4587,26.4304,26.4516,58400.0
2005-09-30 15:35:00,37.43,37.48,37.43,37.46,63600.0,26.4516,26.4869,26.4516,26.4728,63600.0
2005-09-30 15:40:00,37.47,37.51,37.45,37.45,124800.0,26.4799,26.5081,26.4657,26.4657,124800.0
2005-09-30 15:45:00,37.45,37.48,37.45,37.45,93400.0,26.4657,26.4869,26.4657,26.4657,93400.0
2005-09-30 15:50:00,37.45,37.46,37.43,37.45,63600.0,26.4657,26.4728,26.4516,26.4657,63600.0
2005-09-30 15:55:00,37.44,37.47,37.44,37.45,210400.0,26.4587,26.4799,26.4587,26.4657,210400.0
2005-10-03 09:30:00,38.02,38.26,37.99,38.11,551200.0,26.8686,27.0382,26.8474,26.9322,551200.0
2005-10-03 09:35:00,38.13,38.37,38.05,38.33,225800.0,26.9463,27.1159,26.8898,27.0876,225800.0
2005-10-03 09:40:00,38.3,38.54,38.3,38.49,194400.0,27.0664,27.236,27.0664,27.2007,194400.0
2005-10-03 09:45:00,38.45,38.74,38.45,38.69,128000.0,27.1724,27.3774,27.1724,27.342,128000.0
2005-10-03 09:50:00,38.69,38.73,38.52,38.58,157800.0,27.342,27.3703,27.2219,27.2643,157800.0
2005-10-03 09:55:00,38.58,38.6,38.52,38.52,121800.0,27.2643,27.2784,27.2219,27.2219,121800.0
2005-10-03 10:00:00,38.52,38.67,38.52,38.65,129400.0,27.2219,27.3279,27.2219,27.3138,129400.0
2005-10-03 10:05:00,38.64,38.69,38.54,38.63,120000.0,27.3067,27.342,27.236,27.2996,120000.0
2005-10-03 10:10:00,38.6,38.74,38.57,38.74,203200.0,27.2784,27.3774,27.2572,27.3774,203200.0
2005-10-03 10:15:00,38.74,38.74,38.48,38.55,170600.0,27.3774,27.3774,27.1936,27.2431,170600.0
2005-10-03 10:20:00,38.54,38.58,38.38,38.42,72000.0,27.236,27.2643,27.123,27.1512,72000.0
2005-10-03 10:25:00,38.44,38.45,38.22,38.35,130400.0,27.1654,27.1724,27.0099,27.1018,130400.0
2005-10-03 10:30:00,38.28,38.32,38.06,38.17,212600.0,27.0523,27.0806,26.8968,26.9746,212600.0
2005-10-03 10:35:00,38.15,38.33,38.15,38.32,145200.0,26.9604,27.0876,26.9604,27.0806,145200.0
2005-10-03 10:40:00,38.3,38.35,38.29,38.33,96600.0,27.0664,27.1018,27.0594,27.0876,96600.0
2005-10-03 10:45:00,38.33,38.33,38.23,38.27,81600.0,27.0876,27.0876,27.017,27.0452,81600.0
2005-10-03 10:50:00,38.27,38.42,38.26,38.42,89000.0,27.0452,27.1512,27.0382,27.1512,89000.0
2005-10-03 10:55:00,38.44,38.55,38.38,38.55,141200.0,27.1654,27.2431,27.123,27.2431,141200.0
2005-10-03 11:00:00,38.55,38.61,38.53,38.54,83600.0,27.2431,27.2855,27.229,27.236,83600.0
2005-10-03 11:05:00,38.53,38.6,38.53,38.6,98600.0,27.229,27.2784,27.229,27.2784,98600.0
2005-10-03 11:10:00,38.6,38.62,38.55,38.55,81200.0,27.2784,27.2926,27.2431,27.2431,81200.0
2005-10-03 11:15:00,38.56,38.56,38.5,38.5,100200.0,27.2502,27.2502,27.2078,27.2078,100200.0
2005-10-03 11:20:00,38.5,38.55,38.47,38.48,95200.0,27.2078,27.2431,27.1866,27.1936,95200.0
2005-10-03 11:25:00,38.48,38.5,38.4,38.42,81800.0,27.1936,27.2078,27.1371,27.1512,81800.0
2005-10-03 11:30:00,38.43,38.44,38.33,38.44,101000.0,27.1583,27.1654,27.0876,27.1654,101000.0
2005-10-03 11:35:00,38.44,38.46,38.33,38.42,98200.0,27.1654,27.1795,27.0876,27.1512,98200.0
2005-10-03 11:40:00,38.42,38.47,38.42,38.45,44200.0,27.1512,27.1866,27.1512,27.1724,44200.0
2005-10-03 11:45:00,38.45,38.45,38.41,38.42,56800.0,27.1724,27.1724,27.1442,27.1512,56800.0
2005-10-03 11:50:00,38.42,38.48,38.4,38.48,51200.0,27.1512,27.1936,27.1371,27.1936,51200.0
2005-10-03 11:55:00,38.41,38.46,38.3,38.34,71800.0,27.1442,27.1795,27.0664,27.0947,71800.0
2005-10-03 12:00:00,38.33,38.42,38.27,38.34,84200.0,27.0876,27.1512,27.0452,27.0947,84200.0
2005-10-03 12:05:00,38.34,38.46,38.34,38.41,67800.0,27.0947,27.1795,27.0947,27.1442,67800.0
2005-10-03 12:10:00,38.41,38.45,38.41,38.43,36200.0,27.1442,27.1724,27.1442,27.1583,36200.0
2005-10-03 12:15:00,38.43,38.48,38.42,38.47,40000.0,27.1583,27.1936,27.1512,27.1866,40000.0
2005-10-03 12:20:00,38.47,38.47,38.43,38.43,51600.0,27.1866,27.1866,27.1583,27.1583,51600.0
2005-10-03 12:25:00,38.43,38.43,38.38,38.38,117200.0,27.1583,27.1583,27.123,27.123,117200.0
2005-10-03 12:30:00,38.39,38.48,38.38,38.48,40800.0,27.13,27.1936,27.123,27.1936,40800.0
2005-10-03 12:35:00,38.48,38.49,38.44,38.49,70800.0,27.1936,27.2007,27.1654,27.2007,70800.0
2005-10-03 12:40:00,38.49,38.5,38.46,38.48,75600.0,27.2007,27.2078,27.1795,27.1936,75600.0
2005-10-03 12:45:00,38.48,38.5,38.45,38.47,41600.0,27.1936,27.2078,27.1724,27.1866,41600.0
2005-10-03 12:50:00,38.48,38.52,38.48,38.51,54600.0,27.1936,27.2219,27.1936,27.2148,54600.0
2005-10-03 12:55:00,38.5,38.5,38.46,38.47,40600.0,27.2078,27.2078,27.1795,27.1866,40600.0
2005-10-03 13:00:00,38.48,38.51,38.48,38.5,75400.0,27.1936,27.2148,27.1936,27.2078,75400.0
2005-10-03 13:05:00,38.5,38.54,38.49,38.54,67200.0,27.2078,27.236,27.2007,27.236,67200.0
2005-10-03 13:10:00,38.54,38.62,38.52,38.62,38800.0,27.236,27.2926,27.2219,27.2926,38800.0
2005-10-03 13:15:00,38.6,38.62,38.57,38.58,39200.0,27.2784,27.2926,27.2572,27.2643,39200.0
2005-10-03 13:20:00,38.58,38.59,38.47,38.47,72000.0,27.2643,27.2714,27.1866,27.1866,72000.0
2005-10-03 13:25:00,38.48,38.57,38.48,38.56,65800.0,27.1936,27.2572,27.1936,27.2502,65800.0
2005-10-03 13:30:00,38.53,38.62,38.53,38.59,61200.0,27.229,27.2926,27.229,27.2714,61200.0
2005-10-03 13:35:00,38.59,38.59,38.52,38.54,44200.0,27.2714,27.2714,27.2219,27.236,44200.0
2005-10-03 13:40:00,38.55,38.62,38.55,38.62,41200.0,27.2431,27.2926,27.2431,27.2926,41200.0
2005-10-03 13:45:00,38.6,38.61,38.57,38.57,41000.0,27.2784,27.2855,27.2572,27.2572,41000.0
2005-10-03 13:50:00,38.57,38.62,38.57,38.62,29400.0,27.2572,27.2926,27.2572,27.2926,29400.0
2005-10-03 13:55:00,38.62,38.65,38.6,38.65,72800.0,27.2926,27.3138,27.2784,27.3138,72800.0
2005-10-03 14:00:00,38.68,38.7,38.63,38.63,60200.0,27.335,27.3491,27.2996,27.2996,60200.0
2005-10-03 14:05:00,38.63,38.63,38.55,38.62,44600.0,27.2996,27.2996,27.2431,27.2926,44600.0
2005-10-03 14:10:00,38.61,38.63,38.55,38.58,57800.0,27.2855,27.2996,27.2431,27.2643,57800.0
2005-10-03 14:15:00,38.58,38.68,38.58,38.62,61400.0,27.2643,27.335,27.2643,27.2926,61400.0
2005-10-03 14:20:00,38.61,38.63,38.57,38.58,76600.0,27.2855,27.2996,27.2572,27.2643,76600.0
2005-10-03 14:25:00,38.58,38.68,38.58,38.67,73200.0,27.2643,27.335,27.2643,27.3279,73200.0
2005-10-03 14:30:00,38.65,38.68,38.58,38.58,95000.0,27.3138,27.335,27.2643,27.2643,95000.0
2005-10-03 14:35:00,38.58,38.63,38.58,38.6,70400.0,27.2643,27.2996,27.2643,27.2784,70400.0
2005-10-03 14:40:00,38.61,38.63,38.59,38.61,52600.0,27.2855,27.2996,27.2714,27.2855,52600.0
2005-10-03 14:45:00,38.61,38.73,38.61,38.71,71000.0,27.2855,27.3703,27.2855,27.3562,71000.0
2005-10-03 14:50:00,38.7,38.75,38.7,38.72,91200.0,27.3491,27.3844,27.3491,27.3632,91200.0
2005-10-03 14:55:00,38.74,38.78,38.73,38.78,118000.0,27.3774,27.4056,27.3703,27.4056,118000.0
2005-10-03 15:00:00,38.78,38.88,38.77,38.88,147200.0,27.4056,27.4763,27.3986,27.4763,147200.0
2005-10-03 15:05:00,38.88,38.88,38.83,38.84,130000.0,27.4763,27.4763,27.441,27.448,130000.0
2005-10-03 15:10:00,38.84,38.93,38.83,38.88,102400.0,27.448,27.5116,27.441,27.4763,102400.0
2005-10-03 15:15:00,38.88,38.88,38.81,38.88,86200.0,27.4763,27.4763,27.4268,27.4763,86200.0
2005-10-03 15:20:00,38.93,38.94,38.88,38.93,73800.0,27.5116,27.5187,27.4763,27.5116,73800.0
2005-10-03 15:25:00,38.93,38.99,38.93,38.97,87600.0,27.5116,27.554,27.5116,27.5399,87600.0
2005-10-03 15:30:00,38.97,39.02,38.97,38.99,93800.0,27.5399,27.5752,27.5399,27.554,93800.0
2005-10-03 15:35:00,38.99,39.02,38.97,39.02,184400.0,27.554,27.5752,27.5399,27.5752,184400.0
2005-10-03 15:40:00,39.02,39.05,39.01,39.03,132600.0,27.5752,27.5964,27.5682,27.5823,132600.0
2005-10-03 15:45:00,39.03,39.03,39.01,39.02,118200.0,27.5823,27.5823,27.5682,27.5752,118200.0
2005-10-03 15:50:00,39.02,39.1,39.01,39.1,132000.0,27.5752,27.6318,27.5682,27.6318,132000.0
2005-10-03 15:55:00,39.15,39.19,39.07,39.07,223400.0,27.6671,27.6954,27.6106,27.6106,223400.0
2005-10-04 09:30:00,38.99,38.99,38.68,38.72,189000.0,27.554,27.554,27.335,27.3632,189000.0
2005-10-04 09:35:00,38.7,38.8,38.68,38.68,53600.0,27.3491,27.4198,27.335,27.335,53600.0
2005-10-04 09:40:00,38.68,38.7,38.4,38.51,110600.0,27.335,27.3491,27.1371,27.2148,110600.0
2005-10-04 09:45:00,38.5,38.54,38.4,38.51,123800.0,27.2078,27.236,27.1371,27.2148,123800.0
2005-10-04 09:50:00,38.51,38.52,38.3,38.37,151200.0,27.2148,27.2219,27.0664,27.1159,151200.0
2005-10-04 09:55:00,38.35,38.45,38.32,38.41,104400.0,27.1018,27.1724,27.0806,27.1442,104400.0
2005-10-04 10:00:00,38.44,38.44,38.35,38.37,93400.0,27.1654,27.1654,27.1018,27.1159,93400.0
2005-10-04 10:05:00,38.36,38.37,38.21,38.24,134200.0,27.1088,27.1159,27.0028,27.024,134200.0
2005-10-04 10:10:00,38.23,38.29,38.23,38.23,134200.0,27.017,27.0594,27.017,27.017,134200.0
2005-10-04 10:15:00,38.22,38.22,38.16,38.16,135600.0,27.0099,27.0099,26.9675,26.9675,135600.0
2005-10-04 10:20:00,38.15,38.17,38.04,38.07,95000.0,26.9604,26.9746,26.8827,26.9039,95000.0
2005-10-04 10:25:00,38.07,38.12,37.99,38.08,97000.0,26.9039,26.9392,26.8474,26.911,97000.0
2005-10-04 10:30:00,38.1,38.19,38.1,38.1,89000.0,26.9251,26.9887,26.9251,26.9251,89000.0
2005-10-04 10:35:00,38.11,38.16,38.08,38.13,59400.0,26.9322,26.9675,26.911,26.9463,59400.0
2005-10-04 10:40:00,38.13,38.2,38.06,38.2,57400.0,26.9463,26.9958,26.8968,26.9958,57400.0
2005-10-04 10:45:00,38.22,38.35,38.22,38.32,99600.0,27.0099,27.1018,27.0099,27.0806,99600.0
2005-10-04 10:50:00,38.31,38.32,38.23,38.24,70800.0,27.0735,27.0806,27.017,27.024,70800.0
2005-10-04 10:55:00,38.27,38.31,38.22,38.22,85600.0,27.0452,27.0735,27.0099,27.0099,85600.0
2005-10-04 11:00:00,38.19,38.23,38.06,38.22,82800.0,26.9887,27.017,26.8968,27.0099,82800.0
2005-10-04 11:05:00,38.21,38.27,38.21,38.25,55600.0,27.0028,27.0452,27.0028,27.0311,55600.0
2005-10-04 11:10:00,38.27,38.35,38.26,38.29,88600.0,27.0452,27.1018,27.0382,27.0594,88600.0
2005-10-04 11:15:00,38.27,38.33,38.27,38.31,37200.0,27.0452,27.0876,27.0452,27.0735,37200.0
2005-10-04 11:20:00,38.32,38.33,38.18,38.19,41400.0,27.0806,27.0876,26.9816,26.9887,41400.0
2005-10-04 11:25:00,38.18,38.2,38.11,38.13,33800.0,26.9816,26.9958,26.9322,26.9463,33800.0
2005-10-04 11:30:00,38.12,38.13,38.05,38.07,40800.0,26.9392,26.9463,26.8898,26.9039,40800.0
2005-10-04 11:35:00,38.07,38.1,38.03,38.06,50800.0,26.9039,26.9251,26.8756,26.8968,50800.0
2005-10-04 11:40:00,38.05,38.05,37.93,37.97,91400.0,26.8898,26.8898,26.805,26.8332,91400.0
2005-10-04 11:45:00,37.98,38.0,37.95,37.95,58600.0,26.8403,26.8544,26.8191,26.8191,58600.0
2005-10-04 11:50:00,37.95,37.98,37.83,37.9,78800.0,26.8191,26.8403,26.7343,26.7837,78800.0
2005-10-04 11:55:00,37.91,37.92,37.85,37.86,40200.0,26.7908,26.7979,26.7484,26.7555,40200.0
2005-10-04 12:00:00,37.87,37.98,37.87,37.97,57600.0,26.7625,26.8403,26.7625,26.8332,57600.0
2005-10-04 12:05:00,37.98,37.99,37.95,37.95,34400.0,26.8403,26.8474,26.8191,26.8191,34400.0
2005-10-04 12:10:00,37.95,37.96,37.92,37.94,28200.0,26.8191,26.8262,26.7979,26.812,28200.0
2005-10-04 12:15:00,37.93,37.98,37.93,37.97,30400.0,26.805,26.8403,26.805,26.8332,30400.0
2005-10-04 12:20:00,37.97,38.0,37.97,38.0,12400.0,26.8332,26.8544,26.8332,26.8544,12400.0
2005-10-04 12:25:00,38.0,38.0,37.96,37.96,32800.0,26.8544,26.8544,26.8262,26.8262,32800.0
2005-10-04 12:30:00,37.97,37.98,37.96,37.96,44800.0,26.8332,26.8403,26.8262,26.8262,44800.0
2005-10-04 12:35:00,37.97,38.0,37.95,38.0,77000.0,26.8332,26.8544,26.8191,26.8544,77000.0
2005-10-04 12:40:00,37.99,38.0,37.97,37.99,35200.0,26.8474,26.8544,26.8332,26.8474,35200.0
2005-10-04 12:45:00,37.99,38.05,37.98,38.05,86600.0,26.8474,26.8898,26.8403,26.8898,86600.0
2005-10-04 12:50:00,38.06,38.07,38.02,38.04,62200.0,26.8968,26.9039,26.8686,26.8827,62200.0
2005-10-04 12:55:00,38.04,38.04,37.97,37.99,45800.0,26.8827,26.8827,26.8332,26.8474,45800.0
2005-10-04 13:00:00,38.0,38.05,37.99,38.03,43600.0,26.8544,26.8898,26.8474,26.8756,43600.0
2005-10-04 13:05:00,38.02,38.02,37.95,37.97,36600.0,26.8686,26.8686,26.8191,26.8332,36600.0
2005-10-04 13:10:00,37.98,38.01,37.95,37.97,30800.0,26.8403,26.8615,26.8191,26.8332,30800.0
2005-10-04 13:15:00,37.97,37.98,37.94,37.98,39000.0,26.8332,26.8403,26.812,26.8403,39000.0
2005-10-04 13:20:00,37.97,37.97,37.92,37.96,53600.0,26.8332,26.8332,26.7979,26.8262,53600.0
2005-10-04 13:25:00,37.98,37.99,37.95,37.95,41200.0,26.8403,26.8474,26.8191,26.8191,41200.0
2005-10-04 13:30:00,37.95,38.0,37.95,37.98,25400.0,26.8191,26.8544,26.8191,26.8403,25400.0
2005-10-04 13:35:00,37.98,37.98,37.91,37.96,47600.0,26.8403,26.8403,26.7908,26.8262,47600.0
2005-10-04 13:40:00,37.97,38.05,37.96,38.05,65000.0,26.8332,26.8898,26.8262,26.8898,65000.0
2005-10-04 13:45:00,38.05,38.12,38.04,38.1,166400.0,26.8898,26.9392,26.8827,26.9251,166400.0
2005-10-04 13:50:00,38.1,38.15,38.08,38.12,129000.0,26.9251,26.9604,26.911,26.9392,129000.0
2005-10-04 13:55:00,38.13,38.15,38.09,38.09,96200.0,26.9463,26.9604,26.918,26.918,96200.0
2005-10-04 14:00:00,38.09,38.12,38.07,38.1,38200.0,26.918,26.9392,26.9039,26.9251,38200.0
2005-10-04 14:05:00,38.1,38.13,38.08,38.1,88600.0,26.9251,26.9463,26.911,26.9251,88600.0
2005-10-04 14:10:00,38.1,38.12,38.08,38.1,86200.0,26.9251,26.9392,26.911,26.9251,86200.0
2005-10-04 14:15:00,38.1,38.14,38.08,38.08,45200.0,26.9251,26.9534,26.911,26.911,45200.0
2005-10-04 14:20:00,38.07,38.07,38.02,38.03,31200.0,26.9039,26.9039,26.8686,26.8756,31200.0
2005-10-04 14:25:00,38.03,38.04,37.91,37.93,65400.0,26.8756,26.8827,26.7908,26.805,65400.0
2005-10-04 14:30:00,37.93,37.94,37.88,37.88,100400.0,26.805,26.812,26.7696,26.7696,100400.0
2005-10-04 14:35:00,37.88,37.96,37.88,37.93,93800.0,26.7696,26.8262,26.7696,26.805,93800.0
2005-10-04 14:40:00,37.93,37.96,37.85,37.94,43000.0,26.805,26.8262,26.7484,26.812,43000.0
2005-10-04 14:45:00,37.94,37.94,37.85,37.85,19800.0,26.812,26.812,26.7484,26.7484,19800.0
2005-10-04 14:50:00,37.85,37.9,37.85,37.88,35200.0,26.7484,26.7837,26.7484,26.7696,35200.0
2005-10-04 14:55:00,37.88,37.93,37.8,37.8,44800.0,26.7696,26.805,26.7131,26.7131,44800.0
2005-10-04 15:00:00,37.8,37.87,37.75,37.77,55200.0,26.7131,26.7625,26.6777,26.6919,55200.0
2005-10-04 15:05:00,37.77,37.79,37.73,37.76,48200.0,26.6919,26.706,26.6636,26.6848,48200.0
2005-10-04 15:10:00,37.76,37.78,37.63,37.65,73000.0,26.6848,26.6989,26.5929,26.6071,73000.0
2005-10-04 15:15:00,37.6,37.6,37.52,37.6,79400.0,26.5717,26.5717,26.5152,26.5717,79400.0
2005-10-04 15:20:00,37.6,37.63,37.52,37.6,56600.0,26.5717,26.5929,26.5152,26.5717,56600.0
2005-10-04 15:25:00,37.6,37.6,37.54,37.55,84200.0,26.5717,26.5717,26.5293,26.5364,84200.0
2005-10-04 15:30:00,37.55,37.59,37.5,37.58,99600.0,26.5364,26.5647,26.5011,26.5576,99600.0
2005-10-04 15:35:00,37.58,37.63,37.56,37.63,98200.0,26.5576,26.5929,26.5435,26.5929,98200.0
2005-10-04 15:40:00,37.63,37.76,37.62,37.69,86400.0,26.5929,26.6848,26.5859,26.6353,86400.0
2005-10-04 15:45:00,37.68,37.69,37.6,37.6,84000.0,26.6283,26.6353,26.5717,26.5717,84000.0
2005-10-04 15:50:00,37.6,37.6,37.49,37.49,156000.0,26.5717,26.5717,26.494,26.494,156000.0
2005-10-04 15:55:00,37.49,37.5,37.38,37.44,149000.0,26.494,26.5011,26.4163,26.4587,149000.0
2005-10-05 09:30:00,37.8,37.89,37.71,37.72,100800.0,26.7131,26.7767,26.6495,26.6565,100800.0
2005-10-05 09:35:00,37.72,37.75,37.56,37.62,54200.0,26.6565,26.6777,26.5435,26.5859,54200.0
2005-10-05 09:40:00,37.6,37.62,37.5,37.56,67800.0,26.5717,26.5859,26.5011,26.5435,67800.0
2005-10-05 09:45:00,37.53,37.63,37.26,37.6,114200.0,26.5223,26.5929,26.3315,26.5717,114200.0
2005-10-05 09:50:00,37.6,37.7,37.52,37.59,90800.0,26.5717,26.6424,26.5152,26.5647,90800.0
2005-10-05 09:55:00,37.59,37.63,37.53,37.62,90000.0,26.5647,26.5929,26.5223,26.5859,90000.0
2005-10-05 10:00:00,37.62,37.77,37.6,37.76,106400.0,26.5859,26.6919,26.5717,26.6848,106400.0
2005-10-05 10:05:00,37.76,37.76,37.55,37.55,77800.0,26.6848,26.6848,26.5364,26.5364,77800.0
2005-10-05 10:10:00,37.56,37.56,37.2,37.25,79400.0,26.5435,26.5435,26.2891,26.3244,79400.0
2005-10-05 10:15:00,37.25,37.37,37.1,37.35,91600.0,26.3244,26.4092,26.2184,26.3951,91600.0
2005-10-05 10:20:00,37.33,37.34,37.16,37.16,36800.0,26.3809,26.388,26.2608,26.2608,36800.0
2005-10-05 10:25:00,37.16,37.16,37.08,37.12,36800.0,26.2608,26.2608,26.2043,26.2325,36800.0
2005-10-05 10:30:00,37.13,37.5,37.12,37.49,146800.0,26.2396,26.5011,26.2325,26.494,146800.0
2005-10-05 10:35:00,37.5,37.52,37.24,37.32,136400.0,26.5011,26.5152,26.3173,26.3739,136400.0
2005-10-05 10:40:00,37.38,37.47,37.32,37.4,62200.0,26.4163,26.4799,26.3739,26.4304,62200.0
2005-10-05 10:45:00,37.4,37.6,37.4,37.56,130600.0,26.4304,26.5717,26.4304,26.5435,130600.0
2005-10-05 10:50:00,37.59,37.59,37.46,37.5,71400.0,26.5647,26.5647,26.4728,26.5011,71400.0
2005-10-05 10:55:00,37.5,37.52,37.34,37.52,116200.0,26.5011,26.5152,26.388,26.5152,116200.0
2005-10-05 11:00:00,37.52,37.52,37.23,37.27,69000.0,26.5152,26.5152,26.3103,26.3385,69000.0
2005-10-05 11:05:00,37.26,37.3,36.93,36.93,96000.0,26.3315,26.3597,26.0983,26.0983,96000.0
2005-10-05 11:10:00,36.93,36.93,36.66,36.7,107800.0,26.0983,26.0983,25.9074,25.9357,107800.0
2005-10-05 11:15:00,36.7,36.7,36.45,36.45,97600.0,25.9357,25.9357,25.759,25.759,97600.0
2005-10-05 11:20:00,36.46,36.51,36.3,36.35,128800.0,25.7661,25.8014,25.653,25.6884,128800.0
2005-10-05 11:25:00,36.35,36.38,36.07,36.08,88400.0,25.6884,25.7096,25.4905,25.4976,88400.0
2005-10-05 11:30:00,36.22,36.22,35.85,36.06,160400.0,25.5965,25.5965,25.335,25.4834,160400.0
2005-10-05 11:35:00,36.02,36.06,35.75,35.77,132400.0,25.4552,25.4834,25.2644,25.2785,132400.0
2005-10-05 11:40:00,35.77,36.1,35.77,36.08,97400.0,25.2785,25.5117,25.2785,25.4976,97400.0
2005-10-05 11:45:00,36.1,36.18,36.05,36.07,92000.0,25.5117,25.5682,25.4764,25.4905,92000.0
2005-10-05 11:50:00,36.08,36.3,36.06,36.25,76800.0,25.4976,25.653,25.4834,25.6177,76800.0
2005-10-05 11:55:00,36.24,36.35,36.09,36.13,63400.0,25.6106,25.6884,25.5046,25.5329,63400.0
2005-10-05 12:00:00,36.13,36.2,36.05,36.12,79800.0,25.5329,25.5824,25.4764,25.5258,79800.0
2005-10-05 12:05:00,36.1,36.12,35.93,35.98,83600.0,25.5117,25.5258,25.3916,25.4269,83600.0
2005-10-05 12:10:00,35.96,36.22,35.96,36.08,106400.0,25.4128,25.5965,25.4128,25.4976,106400.0
2005-10-05 12:15:00,36.15,36.24,35.9,35.9,99200.0,25.547,25.6106,25.3704,25.3704,99200.0
2005-10-05 12:20:00,35.95,36.12,35.94,36.1,104200.0,25.4057,25.5258,25.3986,25.5117,104200.0
2005-10-05 12:25:00,36.12,36.23,36.1,36.15,75200.0,25.5258,25.6036,25.5117,25.547,75200.0
2005-10-05 12:30:00,36.15,36.15,35.96,36.02,75600.0,25.547,25.547,25.4128,25.4552,75600.0
2005-10-05 12:35:00,36.02,36.1,35.99,36.1,77600.0,25.4552,25.5117,25.434,25.5117,77600.0
2005-10-05 12:40:00,36.1,36.1,36.02,36.04,81800.0,25.5117,25.5117,25.4552,25.4693,81800.0
2005-10-05 12:45:00,36.04,36.04,35.81,35.9,71800.0,25.4693,25.4693,25.3068,25.3704,71800.0
2005-10-05 12:50:00,35.89,36.24,35.89,36.24,81600.0,25.3633,25.6106,25.3633,25.6106,81600.0
2005-10-05 12:55:00,36.23,36.23,36.05,36.05,44200.0,25.6036,25.6036,25.4764,25.4764,44200.0
2005-10-05 13:00:00,36.05,36.21,36.05,36.21,68000.0,25.4764,25.5894,25.4764,25.5894,68000.0
2005-10-05 13:05:00,36.25,36.33,36.21,36.31,77200.0,25.6177,25.6742,25.5894,25.6601,77200.0
2005-10-05 13:10:00,36.27,36.27,36.15,36.26,55400.0,25.6318,25.6318,25.547,25.6248,55400.0
2005-10-05 13:15:00,36.26,36.52,36.26,36.52,53400.0,25.6248,25.8085,25.6248,25.8085,53400.0
2005-10-05 13:20:00,36.51,36.56,36.4,36.51,77600.0,25.8014,25.8368,25.7237,25.8014,77600.0
2005-10-05 13:25:00,36.48,36.63,36.44,36.63,60400.0,25.7802,25.8862,25.752,25.8862,60400.0
2005-10-05 13:30:00,36.57,36.63,36.52,36.52,44400.0,25.8438,25.8862,25.8085,25.8085,44400.0
2005-10-05 13:35:00,36.53,36.53,36.3,36.32,30400.0,25.8156,25.8156,25.653,25.6672,30400.0
2005-10-05 13:40:00,36.32,36.53,36.31,36.53,50200.0,25.6672,25.8156,25.6601,25.8156,50200.0
2005-10-05 13:45:00,36.54,36.6,36.54,36.55,49400.0,25.8226,25.865,25.8226,25.8297,49400.0
2005-10-05 13:50:00,36.57,36.57,36.45,36.46,18200.0,25.8438,25.8438,25.759,25.7661,18200.0
2005-10-05 13:55:00,36.45,36.46,36.27,36.3,24000.0,25.759,25.7661,25.6318,25.653,24000.0
2005-10-05 14:00:00,36.31,36.39,36.3,36.3,32400.0,25.6601,25.7166,25.653,25.653,32400.0
2005-10-05 14:05:00,36.27,36.27,36.13,36.14,31000.0,25.6318,25.6318,25.5329,25.54,31000.0
2005-10-05 14:10:00,36.14,36.14,36.02,36.03,96200.0,25.54,25.54,25.4552,25.4622,96200.0
2005-10-05 14:15:00,36.03,36.12,36.03,36.09,76000.0,25.4622,25.5258,25.4622,25.5046,76000.0
2005-10-05 14:20:00,36.05,36.18,36.05,36.15,61400.0,25.4764,25.5682,25.4764,25.547,61400.0
2005-10-05 14:25:00,36.16,36.26,36.09,36.25,45200.0,25.5541,25.6248,25.5046,25.6177,45200.0
2005-10-05 14:30:00,36.25,36.27,36.13,36.13,41600.0,25.6177,25.6318,25.5329,25.5329,41600.0
2005-10-05 14:35:00,36.14,36.15,36.05,36.11,72800.0,25.54,25.547,25.4764,25.5188,72800.0
2005-10-05 14:40:00,36.11,36.22,36.1,36.19,38400.0,25.5188,25.5965,25.5117,25.5753,38400.0
2005-10-05 14:45:00,36.17,36.2,36.1,36.1,52400.0,25.5612,25.5824,25.5117,25.5117,52400.0
2005-10-05 14:50:00,36.1,36.15,35.98,36.13,81600.0,25.5117,25.547,25.4269,25.5329,81600.0
2005-10-05 14:55:00,36.13,36.13,35.96,35.96,100800.0,25.5329,25.5329,25.4128,25.4128,100800.0
2005-10-05 15:00:00,35.96,36.4,35.85,35.97,109200.0,25.4128,25.7237,25.335,25.4198,109200.0
2005-10-05 15:05:00,35.97,36.19,35.97,36.13,80000.0,25.4198,25.5753,25.4198,25.5329,80000.0
2005-10-05 15:10:00,36.13,36.15,35.88,35.96,83000.0,25.5329,25.547,25.3562,25.4128,83000.0
2005-10-05 15:15:00,35.94,35.99,35.89,35.91,53200.0,25.3986,25.434,25.3633,25.3774,53200.0
2005-10-05 15:20:00,35.91,35.91,35.76,35.81,174600.0,25.3774,25.3774,25.2714,25.3068,174600.0
2005-10-05 15:25:00,35.8,35.85,35.74,35.84,79200.0,25.2997,25.335,25.2573,25.328,79200.0
2005-10-05 15:30:00,35.84,35.88,35.8,35.82,95800.0,25.328,25.3562,25.2997,25.3138,95800.0
2005-10-05 15:35:00,35.83,35.83,35.76,35.77,53400.0,25.3209,25.3209,25.2714,25.2785,53400.0
2005-10-05 15:40:00,35.77,35.77,35.7,35.76,81200.0,25.2785,25.2785,25.229,25.2714,81200.0
2005-10-05 15:45:00,35.76,35.77,35.7,35.73,87800.0,25.2714,25.2785,25.229,25.2502,87800.0
2005-10-05 15:50:00,35.72,35.73,35.63,35.65,108600.0,25.2432,25.2502,25.1796,25.1937,108600.0
2005-10-05 15:55:00,35.65,35.7,35.63,35.7,135000.0,25.1937,25.229,25.1796,25.229,135000.0
2005-10-06 09:30:00,34.86,34.86,34.86,34.86,0.0,24.6354,24.6354,24.6354,24.6354,0.0
2005-10-06 09:35:00,34.01,34.01,33.21,33.55,11600.0,24.0347,24.0347,23.4693,23.7096,11600.0
2005-10-06 09:40:00,33.55,33.75,33.41,33.51,4400.0,23.7096,23.851,23.6107,23.6814,4400.0
2005-10-06 09:45:00,33.85,34.65,33.85,34.46,5600.0,23.9216,24.487,23.9216,24.3527,5600.0
2005-10-06 09:50:00,34.63,34.65,34.2,34.37,899200.0,24.4729,24.487,24.169,24.2891,899200.0
2005-10-06 09:55:00,34.35,34.5,34.25,34.5,473600.0,24.275,24.381,24.2043,24.381,473600.0
2005-10-06 10:00:00,34.5,34.55,34.24,34.26,374000.0,24.381,24.4163,24.1972,24.2114,374000.0
2005-10-06 10:05:00,34.24,34.41,34.2,34.39,193400.0,24.1972,24.3174,24.169,24.3032,193400.0
2005-10-06 10:10:00,34.37,34.4,34.27,34.33,161400.0,24.2891,24.3103,24.2184,24.2608,161400.0
2005-10-06 10:15:00,34.33,34.35,34.04,34.05,262400.0,24.2608,24.275,24.0559,24.063,262400.0
2005-10-06 10:20:00,34.05,34.28,34.05,34.2,169600.0,24.063,24.2255,24.063,24.169,169600.0
2005-10-06 10:25:00,34.23,34.33,34.2,34.3,133800.0,24.1902,24.2608,24.169,24.2396,133800.0
2005-10-06 10:30:00,34.3,34.44,34.04,34.19,229800.0,24.2396,24.3386,24.0559,24.1619,229800.0
2005-10-06 10:35:00,34.19,34.25,34.05,34.05,187200.0,24.1619,24.2043,24.063,24.063,187200.0
2005-10-06 10:40:00,34.05,34.06,33.85,34.01,157000.0,24.063,24.07,23.9216,24.0347,157000.0
2005-10-06 10:45:00,34.03,34.13,33.92,34.09,134600.0,24.0488,24.1195,23.9711,24.0912,134600.0
2005-10-06 10:50:00,34.15,34.18,34.03,34.17,152000.0,24.1336,24.1548,24.0488,24.1478,152000.0
2005-10-06 10:55:00,34.16,34.35,34.16,34.23,197000.0,24.1407,24.275,24.1407,24.1902,197000.0
2005-10-06 11:00:00,34.2,34.45,34.2,34.43,206800.0,24.169,24.3457,24.169,24.3315,206800.0
2005-10-06 11:05:00,34.42,34.44,34.27,34.41,152400.0,24.3245,24.3386,24.2184,24.3174,152400.0
2005-10-06 11:10:00,34.42,34.43,34.27,34.32,133600.0,24.3245,24.3315,24.2184,24.2538,133600.0
2005-10-06 11:15:00,34.32,34.37,34.27,34.35,199000.0,24.2538,24.2891,24.2184,24.275,199000.0
2005-10-06 11:20:00,34.37,34.48,34.37,34.45,112400.0,24.2891,24.3669,24.2891,24.3457,112400.0
2005-10-06 11:25:00,34.45,34.47,34.33,34.34,255200.0,24.3457,24.3598,24.2608,24.2679,255200.0
2005-10-06 11:30:00,34.35,34.4,34.25,34.35,167400.0,24.275,24.3103,24.2043,24.275,167400.0
2005-10-06 11:35:00,34.35,34.48,34.34,34.43,210000.0,24.275,24.3669,24.2679,24.3315,210000.0
2005-10-06 11:40:00,34.48,34.66,34.48,34.63,247000.0,24.3669,24.4941,24.3669,24.4729,247000.0
2005-10-06 11:45:00,34.63,34.65,34.4,34.49,94600.0,24.4729,24.487,24.3103,24.3739,94600.0
2005-10-06 11:50:00,34.49,34.56,34.48,34.53,146800.0,24.3739,24.4234,24.3669,24.4022,146800.0
2005-10-06 11:55:00,34.54,34.59,34.54,34.59,241000.0,24.4093,24.4446,24.4093,24.4446,241000.0
2005-10-06 12:00:00,34.6,34.66,34.56,34.63,157000.0,24.4517,24.4941,24.4234,24.4729,157000.0
2005-10-06 12:05:00,34.65,34.7,34.59,34.62,137400.0,24.487,24.5223,24.4446,24.4658,137400.0
2005-10-06 12:10:00,34.6,34.66,34.58,34.58,208400.0,24.4517,24.4941,24.4375,24.4375,208400.0
2005-10-06 12:15:00,34.58,34.58,34.41,34.42,157400.0,24.4375,24.4375,24.3174,24.3245,157400.0
2005-10-06 12:20:00,34.42,34.42,34.26,34.29,160000.0,24.3245,24.3245,24.2114,24.2326,160000.0
2005-10-06 12:25:00,34.3,34.3,34.07,34.21,135800.0,24.2396,24.2396,24.0771,24.176,135800.0
2005-10-06 12:30:00,34.16,34.25,34.08,34.23,103200.0,24.1407,24.2043,24.0842,24.1902,103200.0
2005-10-06 12:35:00,34.25,34.4,34.21,34.25,120400.0,24.2043,24.3103,24.176,24.2043,120400.0
2005-10-06 12:40:00,34.27,34.45,34.27,34.45,84000.0,24.2184,24.3457,24.2184,24.3457,84000.0
2005-10-06 12:45:00,34.42,34.5,34.42,34.48,54200.0,24.3245,24.381,24.3245,24.3669,54200.0
2005-10-06 12:50:00,34.49,34.55,34.49,34.51,162200.0,24.3739,24.4163,24.3739,24.3881,162200.0
2005-10-06 12:55:00,34.53,34.6,34.49,34.49,122400.0,24.4022,24.4517,24.3739,24.3739,122400.0
2005-10-06 13:00:00,34.5,34.5,34.44,34.45,72200.0,24.381,24.381,24.3386,24.3457,72200.0
2005-10-06 13:05:00,34.42,34.43,34.3,34.39,72600.0,24.3245,24.3315,24.2396,24.3032,72600.0
2005-10-06 13:10:00,34.38,34.48,34.37,34.41,62400.0,24.2962,24.3669,24.2891,24.3174,62400.0
2005-10-06 13:15:00,34.4,34.45,34.33,34.35,76800.0,24.3103,24.3457,24.2608,24.275,76800.0
2005-10-06 13:20:00,34.34,34.37,34.33,34.35,45600.0,24.2679,24.2891,24.2608,24.275,45600.0
2005-10-06 13:25:00,34.35,34.43,34.35,34.38,54000.0,24.275,24.3315,24.275,24.2962,54000.0
2005-10-06 13:30:00,34.38,34.44,34.38,34.42,43600.0,24.2962,24.3386,24.2962,24.3245,43600.0
2005-10-06 13:35:00,34.42,34.45,34.31,34.31,54000.0,24.3245,24.3457,24.2467,24.2467,54000.0
2005-10-06 13:40:00,34.33,34.35,34.27,34.27,64600.0,24.2608,24.275,24.2184,24.2184,64600.0
2005-10-06 13:45:00,34.3,34.32,34.27,34.3,50000.0,24.2396,24.2538,24.2184,24.2396,50000.0
2005-10-06 13:50:00,34.3,34.31,34.26,34.27,65600.0,24.2396,24.2467,24.2114,24.2184,65600.0
2005-10-06 13:55:00,34.27,34.27,34.2,34.2,68400.0,24.2184,24.2184,24.169,24.169,68400.0
2005-10-06 14:00:00,34.21,34.29,34.12,34.14,94200.0,24.176,24.2326,24.1124,24.1266,94200.0
2005-10-06 14:05:00,34.13,34.13,34.01,34.02,84200.0,24.1195,24.1195,24.0347,24.0418,84200.0
2005-10-06 14:10:00,34.01,34.21,33.96,34.21,155800.0,24.0347,24.176,23.9994,24.176,155800.0
2005-10-06 14:15:00,34.21,34.21,34.02,34.03,89200.0,24.176,24.176,24.0418,24.0488,89200.0
2005-10-06 14:20:00,34.08,34.15,34.07,34.15,57800.0,24.0842,24.1336,24.0771,24.1336,57800.0
2005-10-06 14:25:00,34.16,34.23,34.14,34.15,69600.0,24.1407,24.1902,24.1266,24.1336,69600.0
2005-10-06 14:30:00,34.14,34.14,33.97,33.97,86800.0,24.1266,24.1266,24.0064,24.0064,86800.0
2005-10-06 14:35:00,33.96,33.97,33.83,33.83,101400.0,23.9994,24.0064,23.9075,23.9075,101400.0
2005-10-06 14:40:00,33.82,33.92,33.71,33.71,85400.0,23.9004,23.9711,23.8227,23.8227,85400.0
2005-10-06 14:45:00,33.69,33.74,33.65,33.67,95000.0,23.8086,23.8439,23.7803,23.7944,95000.0
2005-10-06 14:50:00,33.68,33.79,33.52,33.6,62800.0,23.8015,23.8792,23.6884,23.745,62800.0
2005-10-06 14:55:00,33.58,33.58,33.37,33.47,148000.0,23.7308,23.7308,23.5824,23.6531,148000.0
2005-10-06 15:00:00,33.48,33.5,33.4,33.5,101600.0,23.6602,23.6743,23.6036,23.6743,101600.0
2005-10-06 15:05:00,33.5,33.6,33.36,33.38,103200.0,23.6743,23.745,23.5754,23.5895,103200.0
2005-10-06 15:10:00,33.36,33.42,33.33,33.38,91400.0,23.5754,23.6178,23.5542,23.5895,91400.0
2005-10-06 15:15:00,33.4,33.54,33.38,33.54,62400.0,23.6036,23.7026,23.5895,23.7026,62400.0
2005-10-06 15:20:00,33.51,33.52,33.38,33.39,62000.0,23.6814,23.6884,23.5895,23.5966,62000.0
2005-10-06 15:25:00,33.38,33.38,33.34,33.35,115200.0,23.5895,23.5895,23.5612,23.5683,115200.0
2005-10-06 15:30:00,33.35,33.35,33.0,33.05,232200.0,23.5683,23.5683,23.3209,23.3563,232200.0
2005-10-06 15:35:00,33.07,33.24,32.98,33.04,139600.0,23.3704,23.4906,23.3068,23.3492,139600.0
2005-10-06 15:40:00,33.04,33.45,33.03,33.44,163800.0,23.3492,23.639,23.3421,23.6319,163800.0
2005-10-06 15:45:00,33.43,33.63,33.38,33.62,217400.0,23.6248,23.7662,23.5895,23.7591,217400.0
2005-10-06 15:50:00,33.63,33.81,33.59,33.8,230400.0,23.7662,23.8934,23.7379,23.8863,230400.0
2005-10-06 15:55:00,33.79,33.9,33.77,33.8,242200.0,23.8792,23.957,23.8651,23.8863,242200.0
2005-10-07 09:30:00,34.25,34.59,34.1,34.25,166000.0,24.2043,24.4446,24.0983,24.2043,166000.0
2005-10-07 09:35:00,34.26,34.26,33.99,33.99,120800.0,24.2114,24.2114,24.0206,24.0206,120800.0
2005-10-07 09:40:00,34.0,34.35,33.94,34.27,163200.0,24.0276,24.275,23.9852,24.2184,163200.0
2005-10-07 09:45:00,34.35,34.35,34.08,34.1,115200.0,24.275,24.275,24.0842,24.0983,115200.0
2005-10-07 09:50:00,34.1,34.1,33.95,33.97,165400.0,24.0983,24.0983,23.9923,24.0064,165400.0
2005-10-07 09:55:00,33.98,34.21,33.97,34.08,111600.0,24.0135,24.176,24.0064,24.0842,111600.0
2005-10-07 10:00:00,34.08,34.08,33.75,33.85,106400.0,24.0842,24.0842,23.851,23.9216,106400.0
2005-10-07 10:05:00,33.85,33.96,33.72,33.74,109000.0,23.9216,23.9994,23.8298,23.8439,109000.0
2005-10-07 10:10:00,33.73,33.96,33.73,33.96,89200.0,23.8368,23.9994,23.8368,23.9994,89200.0
2005-10-07 10:15:00,33.95,33.97,33.89,33.9,67800.0,23.9923,24.0064,23.9499,23.957,67800.0
2005-10-07 10:20:00,33.9,33.9,33.7,33.73,151600.0,23.957,23.957,23.8156,23.8368,151600.0
2005-10-07 10:25:00,33.73,33.88,33.73,33.87,85800.0,23.8368,23.9428,23.8368,23.9358,85800.0
2005-10-07 10:30:00,33.87,33.94,33.83,33.9,96400.0,23.9358,23.9852,23.9075,23.957,96400.0
2005-10-07 10:35:00,33.91,33.94,33.83,33.87,105200.0,23.964,23.9852,23.9075,23.9358,105200.0
2005-10-07 10:40:00,33.87,33.9,33.85,33.88,85800.0,23.9358,23.957,23.9216,23.9428,85800.0
2005-10-07 10:45:00,33.87,33.88,33.79,33.83,92800.0,23.9358,23.9428,23.8792,23.9075,92800.0
2005-10-07 10:50:00,33.83,33.83,33.77,33.77,179800.0,23.9075,23.9075,23.8651,23.8651,179800.0
2005-10-07 10:55:00,33.77,33.99,33.77,33.93,131400.0,23.8651,24.0206,23.8651,23.9782,131400.0
2005-10-07 11:00:00,33.92,33.98,33.91,33.98,130200.0,23.9711,24.0135,23.964,24.0135,130200.0
2005-10-07 11:05:00,34.0,34.08,33.98,34.06,83000.0,24.0276,24.0842,24.0135,24.07,83000.0
2005-10-07 11:10:00,34.06,34.12,34.06,34.1,113200.0,24.07,24.1124,24.07,24.0983,113200.0
2005-10-07 11:15:00,34.1,34.13,34.05,34.05,77400.0,24.0983,24.1195,24.063,24.063,77400.0
2005-10-07 11:20:00,34.08,34.08,34.05,34.06,100400.0,24.0842,24.0842,24.063,24.07,100400.0
2005-10-07 11:25:00,34.06,34.06,33.99,34.01,83800.0,24.07,24.07,24.0206,24.0347,83800.0
2005-10-07 11:30:00,34.0,34.06,33.98,34.04,129400.0,24.0276,24.07,24.0135,24.0559,129400.0
2005-10-07 11:35:00,34.04,34.23,34.04,34.23,89800.0,24.0559,24.1902,24.0559,24.1902,89800.0
2005-10-07 11:40:00,34.27,34.35,34.06,34.18,130800.0,24.2184,24.275,24.07,24.1548,130800.0
2005-10-07 11:45:00,34.17,34.23,34.1,34.22,89800.0,24.1478,24.1902,24.0983,24.1831,89800.0
2005-10-07 11:50:00,34.2,34.22,34.16,34.16,72400.0,24.169,24.1831,24.1407,24.1407,72400.0
2005-10-07 11:55:00,34.23,34.29,34.16,34.27,131400.0,24.1902,24.2326,24.1407,24.2184,131400.0
2005-10-07 12:00:00,34.28,34.4,34.26,34.4,90400.0,24.2255,24.3103,24.2114,24.3103,90400.0
2005-10-07 12:05:00,34.4,34.4,34.35,34.35,65800.0,24.3103,24.3103,24.275,24.275,65800.0
2005-10-07 12:10:00,34.35,34.42,34.34,34.4,47800.0,24.275,24.3245,24.2679,24.3103,47800.0
2005-10-07 12:15:00,34.35,34.38,34.34,34.35,73200.0,24.275,24.2962,24.2679,24.275,73200.0
2005-10-07 12:20:00,34.35,34.35,34.29,34.29,137600.0,24.275,24.275,24.2326,24.2326,137600.0
2005-10-07 12:25:00,34.29,34.29,34.1,34.15,63800.0,24.2326,24.2326,24.0983,24.1336,63800.0
2005-10-07 12:30:00,34.15,34.31,34.15,34.3,48200.0,24.1336,24.2467,24.1336,24.2396,48200.0
2005-10-07 12:35:00,34.3,34.43,34.24,34.24,41600.0,24.2396,24.3315,24.1972,24.1972,41600.0
2005-10-07 12:40:00,34.26,34.42,34.25,34.34,43200.0,24.2114,24.3245,24.2043,24.2679,43200.0
2005-10-07 12:45:00,34.34,34.38,34.31,34.31,29200.0,24.2679,24.2962,24.2467,24.2467,29200.0
2005-10-07 12:50:00,34.31,34.35,34.29,34.35,65600.0,24.2467,24.275,24.2326,24.275,65600.0
2005-10-07 12:55:00,34.35,34.45,34.35,34.44,42000.0,24.275,24.3457,24.275,24.3386,42000.0
2005-10-07 13:00:00,34.44,34.45,34.4,34.42,24200.0,24.3386,24.3457,24.3103,24.3245,24200.0
2005-10-07 13:05:00,34.43,34.49,34.4,34.49,38600.0,24.3315,24.3739,24.3103,24.3739,38600.0
2005-10-07 13:10:00,34.49,34.57,34.48,34.54,47400.0,24.3739,24.4305,24.3669,24.4093,47400.0
2005-10-07 13:15:00,34.56,34.59,34.43,34.44,42600.0,24.4234,24.4446,24.3315,24.3386,42600.0
2005-10-07 13:20:00,34.42,34.47,34.42,34.43,29600.0,24.3245,24.3598,24.3245,24.3315,29600.0
2005-10-07 13:25:00,34.45,34.54,34.45,34.52,73400.0,24.3457,24.4093,24.3457,24.3951,73400.0
2005-10-07 13:30:00,34.52,34.52,34.31,34.31,26600.0,24.3951,24.3951,24.2467,24.2467,26600.0
2005-10-07 13:35:00,34.31,34.36,34.29,34.35,37800.0,24.2467,24.282,24.2326,24.275,37800.0
2005-10-07 13:40:00,34.35,34.38,34.34,34.34,36800.0,24.275,24.2962,24.2679,24.2679,36800.0
2005-10-07 13:45:00,34.35,34.41,34.35,34.41,36800.0,24.275,24.3174,24.275,24.3174,36800.0
2005-10-07 13:50:00,34.41,34.5,34.41,34.48,34800.0,24.3174,24.381,24.3174,24.3669,34800.0
2005-10-07 13:55:00,34.48,34.48,34.47,34.47,11000.0,24.3669,24.3669,24.3598,24.3598,11000.0
2005-10-07 14:00:00,34.47,34.47,34.35,34.38,56400.0,24.3598,24.3598,24.275,24.2962,56400.0
2005-10-07 14:05:00,34.38,34.45,34.26,34.4,91800.0,24.2962,24.3457,24.2114,24.3103,91800.0
2005-10-07 14:10:00,34.42,34.43,34.34,34.37,32600.0,24.3245,24.3315,24.2679,24.2891,32600.0
2005-10-07 14:15:00,34.38,34.41,34.35,34.41,27400.0,24.2962,24.3174,24.275,24.3174,27400.0
2005-10-07 14:20:00,34.41,34.5,34.4,34.48,27400.0,24.3174,24.381,24.3103,24.3669,27400.0
2005-10-07 14:25:00,34.48,34.5,34.47,34.48,74000.0,24.3669,24.381,24.3598,24.3669,74000.0
2005-10-07 14:30:00,34.47,34.47,34.39,34.41,29200.0,24.3598,24.3598,24.3032,24.3174,29200.0
2005-10-07 14:35:00,34.41,34.48,34.36,34.48,24400.0,24.3174,24.3669,24.282,24.3669,24400.0
2005-10-07 14:40:00,34.48,34.5,34.41,34.5,55600.0,24.3669,24.381,24.3174,24.381,55600.0
2005-10-07 14:45:00,34.5,34.6,34.45,34.45,63600.0,24.381,24.4517,24.3457,24.3457,63600.0
2005-10-07 14:50:00,34.45,34.49,34.44,34.46,58200.0,24.3457,24.3739,24.3386,24.3527,58200.0
2005-10-07 14:55:00,34.45,34.5,34.45,34.49,50000.0,24.3457,24.381,24.3457,24.3739,50000.0
2005-10-07 15:00:00,34.49,34.49,34.43,34.47,69600.0,24.3739,24.3739,24.3315,24.3598,69600.0
2005-10-07 15:05:00,34.47,34.48,34.4,34.48,41200.0,24.3598,24.3669,24.3103,24.3669,41200.0
2005-10-07 15:10:00,34.47,34.5,34.44,34.49,47000.0,24.3598,24.381,24.3386,24.3739,47000.0
2005-10-07 15:15:00,34.5,34.5,34.42,34.45,31800.0,24.381,24.381,24.3245,24.3457,31800.0
2005-10-07 15:20:00,34.45,34.49,34.37,34.49,131400.0,24.3457,24.3739,24.2891,24.3739,131400.0
2005-10-07 15:25:00,34.5,34.5,34.42,34.44,61200.0,24.381,24.381,24.3245,24.3386,61200.0
2005-10-07 15:30:00,34.44,34.58,34.43,34.55,53000.0,24.3386,24.4375,24.3315,24.4163,53000.0
2005-10-07 15:35:00,34.54,34.55,34.48,34.51,73000.0,24.4093,24.4163,24.3669,24.3881,73000.0
2005-10-07 15:40:00,34.51,34.52,34.45,34.51,71600.0,24.3881,24.3951,24.3457,24.3881,71600.0
2005-10-07 15:45:00,34.52,34.55,34.49,34.49,76600.0,24.3951,24.4163,24.3739,24.3739,76600.0
2005-10-07 15:50:00,34.48,34.5,34.43,34.46,153000.0,24.3669,24.381,24.3315,24.3527,153000.0
2005-10-07 15:55:00,34.46,34.52,34.45,34.52,103400.0,24.3527,24.3951,24.3457,24.3951,103400.0
2005-10-10 09:30:00,35.13,35.15,34.97,35.01,238200.0,24.8262,24.8403,24.7131,24.7414,238200.0
2005-10-10 09:35:00,35.01,35.04,34.75,34.85,99600.0,24.7414,24.7626,24.5577,24.6283,99600.0
2005-10-10 09:40:00,34.76,34.89,34.55,34.56,154800.0,24.5647,24.6566,24.4163,24.4234,154800.0
2005-10-10 09:45:00,34.58,34.59,34.52,34.52,83000.0,24.4375,24.4446,24.3951,24.3951,83000.0
2005-10-10 09:50:00,34.54,34.55,34.32,34.33,96200.0,24.4093,24.4163,24.2538,24.2608,96200.0
2005-10-10 09:55:00,34.3,34.31,34.09,34.25,85600.0,24.2396,24.2467,24.0912,24.2043,85600.0
2005-10-10 10:00:00,34.21,34.29,34.1,34.14,108400.0,24.176,24.2326,24.0983,24.1266,108400.0
2005-10-10 10:05:00,34.14,34.15,34.02,34.05,65600.0,24.1266,24.1336,24.0418,24.063,65600.0
2005-10-10 10:10:00,34.03,34.1,33.96,33.99,97600.0,24.0488,24.0983,23.9994,24.0206,97600.0
2005-10-10 10:15:00,33.98,34.23,33.98,34.15,99800.0,24.0135,24.1902,24.0135,24.1336,99800.0
2005-10-10 10:20:00,34.16,34.2,34.07,34.17,89400.0,24.1407,24.169,24.0771,24.1478,89400.0
2005-10-10 10:25:00,34.17,34.27,34.15,34.15,100400.0,24.1478,24.2184,24.1336,24.1336,100400.0
2005-10-10 10:30:00,34.13,34.22,34.07,34.13,65600.0,24.1195,24.1831,24.0771,24.1195,65600.0
2005-10-10 10:35:00,34.14,34.15,34.01,34.05,53800.0,24.1266,24.1336,24.0347,24.063,53800.0
2005-10-10 10:40:00,34.04,34.13,34.0,34.13,81800.0,24.0559,24.1195,24.0276,24.1195,81800.0
2005-10-10 10:45:00,34.1,34.15,33.95,33.97,78200.0,24.0983,24.1336,23.9923,24.0064,78200.0
2005-10-10 10:50:00,33.96,33.97,33.89,33.92,80600.0,23.9994,24.0064,23.9499,23.9711,80600.0
2005-10-10 10:55:00,33.94,33.95,33.89,33.9,68000.0,23.9852,23.9923,23.9499,23.957,68000.0
2005-10-10 11:00:00,33.9,34.02,33.9,34.0,46800.0,23.957,24.0418,23.957,24.0276,46800.0
2005-10-10 11:05:00,34.02,34.12,33.99,34.05,62600.0,24.0418,24.1124,24.0206,24.063,62600.0
2005-10-10 11:10:00,34.06,34.15,34.06,34.1,55800.0,24.07,24.1336,24.07,24.0983,55800.0
2005-10-10 11:15:00,34.1,34.1,34.0,34.06,43200.0,24.0983,24.0983,24.0276,24.07,43200.0
2005-10-10 11:20:00,34.06,34.09,34.01,34.01,37400.0,24.07,24.0912,24.0347,24.0347,37400.0
2005-10-10 11:25:00,34.01,34.06,33.96,33.97,40200.0,24.0347,24.07,23.9994,24.0064,40200.0
2005-10-10 11:30:00,33.97,33.99,33.96,33.96,48000.0,24.0064,24.0206,23.9994,23.9994,48000.0
2005-10-10 11:35:00,33.96,33.96,33.81,33.81,79800.0,23.9994,23.9994,23.8934,23.8934,79800.0
2005-10-10 11:40:00,33.81,33.92,33.77,33.77,68800.0,23.8934,23.9711,23.8651,23.8651,68800.0
2005-10-10 11:45:00,33.77,33.86,33.7,33.77,87600.0,23.8651,23.9287,23.8156,23.8651,87600.0
2005-10-10 11:50:00,33.76,33.85,33.7,33.82,77200.0,23.858,23.9216,23.8156,23.9004,77200.0
2005-10-10 11:55:00,33.82,33.88,33.76,33.85,27400.0,23.9004,23.9428,23.858,23.9216,27400.0
2005-10-10 12:00:00,33.84,33.94,33.83,33.87,28000.0,23.9146,23.9852,23.9075,23.9358,28000.0
2005-10-10 12:05:00,33.87,33.96,33.81,33.94,29200.0,23.9358,23.9994,23.8934,23.9852,29200.0
2005-10-10 12:10:00,33.94,33.96,33.91,33.94,23600.0,23.9852,23.9994,23.964,23.9852,23600.0
2005-10-10 12:15:00,33.94,33.94,33.85,33.87,31800.0,23.9852,23.9852,23.9216,23.9358,31800.0
2005-10-10 12:20:00,33.85,33.87,33.84,33.87,30600.0,23.9216,23.9358,23.9146,23.9358,30600.0
2005-10-10 12:25:00,33.87,33.87,33.79,33.79,61000.0,23.9358,23.9358,23.8792,23.8792,61000.0
2005-10-10 12:30:00,33.77,33.78,33.65,33.67,44800.0,23.8651,23.8722,23.7803,23.7944,44800.0
2005-10-10 12:35:00,33.67,33.78,33.67,33.73,48000.0,23.7944,23.8722,23.7944,23.8368,48000.0
2005-10-10 12:40:00,33.73,33.77,33.71,33.77,38200.0,23.8368,23.8651,23.8227,23.8651,38200.0
2005-10-10 12:45:00,33.79,33.83,33.79,33.82,40800.0,23.8792,23.9075,23.8792,23.9004,40800.0
2005-10-10 12:50:00,33.81,33.85,33.79,33.79,62200.0,23.8934,23.9216,23.8792,23.8792,62200.0
2005-10-10 12:55:00,33.79,33.85,33.78,33.83,72400.0,23.8792,23.9216,23.8722,23.9075,72400.0
2005-10-10 13:00:00,33.84,33.84,33.69,33.7,31600.0,23.9146,23.9146,23.8086,23.8156,31600.0
2005-10-10 13:05:00,33.7,33.72,33.65,33.65,26400.0,23.8156,23.8298,23.7803,23.7803,26400.0
2005-10-10 13:10:00,33.65,33.7,33.65,33.7,35000.0,23.7803,23.8156,23.7803,23.8156,35000.0
2005-10-10 13:15:00,33.68,33.73,33.63,33.63,42600.0,23.8015,23.8368,23.7662,23.7662,42600.0
2005-10-10 13:20:00,33.63,33.64,33.52,33.57,48800.0,23.7662,23.7732,23.6884,23.7238,48800.0
2005-10-10 13:25:00,33.59,33.59,33.52,33.54,28000.0,23.7379,23.7379,23.6884,23.7026,28000.0
2005-10-10 13:30:00,33.54,33.74,33.54,33.74,52200.0,23.7026,23.8439,23.7026,23.8439,52200.0
2005-10-10 13:35:00,33.74,33.78,33.64,33.65,49400.0,23.8439,23.8722,23.7732,23.7803,49400.0
2005-10-10 13:40:00,33.65,33.69,33.61,33.66,21200.0,23.7803,23.8086,23.752,23.7874,21200.0
2005-10-10 13:45:00,33.66,33.72,33.66,33.71,17800.0,23.7874,23.8298,23.7874,23.8227,17800.0
2005-10-10 13:50:00,33.71,33.73,33.66,33.66,56200.0,23.8227,23.8368,23.7874,23.7874,56200.0
2005-10-10 13:55:00,33.66,33.71,33.62,33.7,46600.0,23.7874,23.8227,23.7591,23.8156,46600.0
2005-10-10 14:00:00,33.69,33.7,33.63,33.68,23800.0,23.8086,23.8156,23.7662,23.8015,23800.0
2005-10-10 14:05:00,33.68,33.68,33.42,33.44,115000.0,23.8015,23.8015,23.6178,23.6319,115000.0
2005-10-10 14:10:00,33.43,33.62,33.43,33.62,57200.0,23.6248,23.7591,23.6248,23.7591,57200.0
2005-10-10 14:15:00,33.62,33.67,33.57,33.63,48600.0,23.7591,23.7944,23.7238,23.7662,48600.0
2005-10-10 14:20:00,33.63,33.63,33.58,33.6,42400.0,23.7662,23.7662,23.7308,23.745,42400.0
2005-10-10 14:25:00,33.58,33.88,33.58,33.86,70800.0,23.7308,23.9428,23.7308,23.9287,70800.0
2005-10-10 14:30:00,33.85,33.88,33.76,33.79,58000.0,23.9216,23.9428,23.858,23.8792,58000.0
2005-10-10 14:35:00,33.79,33.79,33.67,33.73,82400.0,23.8792,23.8792,23.7944,23.8368,82400.0
2005-10-10 14:40:00,33.72,33.74,33.67,33.68,40200.0,23.8298,23.8439,23.7944,23.8015,40200.0
2005-10-10 14:45:00,33.68,33.73,33.63,33.67,58200.0,23.8015,23.8368,23.7662,23.7944,58200.0
2005-10-10 14:50:00,33.67,33.76,33.63,33.76,61800.0,23.7944,23.858,23.7662,23.858,61800.0
2005-10-10 14:55:00,33.76,33.83,33.73,33.78,76400.0,23.858,23.9075,23.8368,23.8722,76400.0
2005-10-10 15:00:00,33.77,33.85,33.76,33.83,47400.0,23.8651,23.9216,23.858,23.9075,47400.0
2005-10-10 15:05:00,33.83,33.83,33.79,33.81,44400.0,23.9075,23.9075,23.8792,23.8934,44400.0
2005-10-10 15:10:00,33.81,33.84,33.79,33.82,30200.0,23.8934,23.9146,23.8792,23.9004,30200.0
2005-10-10 15:15:00,33.83,33.99,33.83,33.86,75000.0,23.9075,24.0206,23.9075,23.9287,75000.0
2005-10-10 15:20:00,33.85,33.97,33.85,33.96,84400.0,23.9216,24.0064,23.9216,23.9994,84400.0
2005-10-10 15:25:00,33.95,33.96,33.87,33.88,51000.0,23.9923,23.9994,23.9358,23.9428,51000.0
2005-10-10 15:30:00,33.87,33.92,33.85,33.88,80400.0,23.9358,23.9711,23.9216,23.9428,80400.0
2005-10-10 15:35:00,33.88,33.91,33.85,33.91,46000.0,23.9428,23.964,23.9216,23.964,46000.0
2005-10-10 15:40:00,33.91,33.92,33.85,33.9,71400.0,23.964,23.9711,23.9216,23.957,71400.0
2005-10-10 15:45:00,33.9,33.9,33.85,33.85,67200.0,23.957,23.957,23.9216,23.9216,67200.0
2005-10-10 15:50:00,33.88,33.91,33.85,33.9,64600.0,23.9428,23.964,23.9216,23.957,64600.0
2005-10-10 15:55:00,33.9,33.93,33.88,33.88,79600.0,23.957,23.9782,23.9428,23.9428,79600.0
2005-10-11 09:30:00,34.3,34.3,34.3,34.3,0.0,24.2396,24.2396,24.2396,24.2396,0.0
2005-10-11 09:35:00,34.4,34.87,34.4,34.84,178200.0,24.3103,24.6425,24.3103,24.6213,178200.0
2005-10-11 09:40:00,34.83,34.9,34.67,34.75,95400.0,24.6142,24.6637,24.5011,24.5577,95400.0
2005-10-11 09:45:00,34.75,34.95,34.67,34.67,105600.0,24.5577,24.699,24.5011,24.5011,105600.0
2005-10-11 09:50:00,34.69,34.77,34.65,34.75,104800.0,24.5153,24.5718,24.487,24.5577,104800.0
2005-10-11 09:55:00,34.76,34.83,34.7,34.71,68400.0,24.5647,24.6142,24.5223,24.5294,68400.0
2005-10-11 10:00:00,34.69,34.73,34.52,34.53,114800.0,24.5153,24.5435,24.3951,24.4022,114800.0
2005-10-11 10:05:00,34.52,34.59,34.4,34.56,73600.0,24.3951,24.4446,24.3103,24.4234,73600.0
2005-10-11 10:10:00,34.55,34.72,34.55,34.56,82000.0,24.4163,24.5365,24.4163,24.4234,82000.0
2005-10-11 10:15:00,34.56,34.81,34.56,34.64,76400.0,24.4234,24.6001,24.4234,24.4799,76400.0
2005-10-11 10:20:00,34.66,34.9,34.64,34.85,64200.0,24.4941,24.6637,24.4799,24.6283,64200.0
2005-10-11 10:25:00,34.88,34.99,34.85,34.86,103600.0,24.6495,24.7273,24.6283,24.6354,103600.0
2005-10-11 10:30:00,34.85,35.02,34.85,35.02,81600.0,24.6283,24.7485,24.6283,24.7485,81600.0
2005-10-11 10:35:00,35.02,35.04,34.79,34.79,83600.0,24.7485,24.7626,24.5859,24.5859,83600.0
2005-10-11 10:40:00,34.78,34.85,34.77,34.85,57800.0,24.5789,24.6283,24.5718,24.6283,57800.0
2005-10-11 10:45:00,34.83,34.91,34.8,34.88,26400.0,24.6142,24.6707,24.593,24.6495,26400.0
2005-10-11 10:50:00,34.88,34.91,34.84,34.9,63800.0,24.6495,24.6707,24.6213,24.6637,63800.0
2005-10-11 10:55:00,34.9,34.99,34.88,34.94,52800.0,24.6637,24.7273,24.6495,24.6919,52800.0
2005-10-11 11:00:00,34.94,34.97,34.86,34.94,51400.0,24.6919,24.7131,24.6354,24.6919,51400.0
2005-10-11 11:05:00,34.95,34.99,34.87,34.9,90600.0,24.699,24.7273,24.6425,24.6637,90600.0
2005-10-11 11:10:00,34.9,35.0,34.9,35.0,96000.0,24.6637,24.7343,24.6637,24.7343,96000.0
2005-10-11 11:15:00,35.0,35.05,34.97,34.98,62400.0,24.7343,24.7697,24.7131,24.7202,62400.0
2005-10-11 11:20:00,34.98,34.99,34.91,34.97,39200.0,24.7202,24.7273,24.6707,24.7131,39200.0
2005-10-11 11:25:00,34.95,35.03,34.95,35.0,55600.0,24.699,24.7555,24.699,24.7343,55600.0
2005-10-11 11:30:00,35.01,35.01,34.84,34.84,69600.0,24.7414,24.7414,24.6213,24.6213,69600.0
2005-10-11 11:35:00,34.83,34.87,34.77,34.78,87000.0,24.6142,24.6425,24.5718,24.5789,87000.0
2005-10-11 11:40:00,34.77,34.93,34.77,34.92,70600.0,24.5718,24.6849,24.5718,24.6778,70600.0
2005-10-11 11:45:00,34.91,34.94,34.87,34.88,77800.0,24.6707,24.6919,24.6425,24.6495,77800.0
2005-10-11 11:50:00,34.87,34.95,34.87,34.93,45600.0,24.6425,24.699,24.6425,24.6849,45600.0
2005-10-11 11:55:00,34.93,34.93,34.75,34.88,102200.0,24.6849,24.6849,24.5577,24.6495,102200.0
2005-10-11 12:00:00,34.89,34.99,34.89,34.95,61400.0,24.6566,24.7273,24.6566,24.699,61400.0
2005-10-11 12:05:00,34.94,35.02,34.94,34.99,47400.0,24.6919,24.7485,24.6919,24.7273,47400.0
2005-10-11 12:10:00,34.99,35.0,34.87,34.88,45400.0,24.7273,24.7343,24.6425,24.6495,45400.0
2005-10-11 12:15:00,34.88,34.92,34.88,34.89,18200.0,24.6495,24.6778,24.6495,24.6566,18200.0
2005-10-11 12:20:00,34.89,34.89,34.82,34.84,44000.0,24.6566,24.6566,24.6071,24.6213,44000.0
2005-10-11 12:25:00,34.88,34.93,34.79,34.85,56800.0,24.6495,24.6849,24.5859,24.6283,56800.0
2005-10-11 12:30:00,34.85,34.88,34.83,34.83,32200.0,24.6283,24.6495,24.6142,24.6142,32200.0
2005-10-11 12:35:00,34.83,34.83,34.71,34.8,26600.0,24.6142,24.6142,24.5294,24.593,26600.0
2005-10-11 12:40:00,34.82,34.93,34.82,34.92,43000.0,24.6071,24.6849,24.6071,24.6778,43000.0
2005-10-11 12:45:00,34.93,34.93,34.84,34.89,32400.0,24.6849,24.6849,24.6213,24.6566,32400.0
2005-10-11 12:50:00,34.88,34.92,34.88,34.91,22600.0,24.6495,24.6778,24.6495,24.6707,22600.0
2005-10-11 12:55:00,34.91,34.96,34.91,34.93,28800.0,24.6707,24.7061,24.6707,24.6849,28800.0
2005-10-11 13:00:00,34.94,34.94,34.92,34.94,12200.0,24.6919,24.6919,24.6778,24.6919,12200.0
2005-10-11 13:05:00,34.93,35.02,34.91,35.01,33800.0,24.6849,24.7485,24.6707,24.7414,33800.0
2005-10-11 13:10:00,35.0,35.05,34.98,35.02,71600.0,24.7343,24.7697,24.7202,24.7485,71600.0
2005-10-11 13:15:00,35.03,35.03,34.93,34.95,39000.0,24.7555,24.7555,24.6849,24.699,39000.0
2005-10-11 13:20:00,34.95,34.97,34.9,34.9,35800.0,24.699,24.7131,24.6637,24.6637,35800.0
2005-10-11 13:25:00,34.9,35.01,34.9,34.97,27800.0,24.6637,24.7414,24.6637,24.7131,27800.0
2005-10-11 13:30:00,34.97,34.98,34.93,34.95,22800.0,24.7131,24.7202,24.6849,24.699,22800.0
2005-10-11 13:35:00,34.95,34.97,34.92,34.92,22200.0,24.699,24.7131,24.6778,24.6778,22200.0
2005-10-11 13:40:00,34.93,35.05,34.93,35.02,40600.0,24.6849,24.7697,24.6849,24.7485,40600.0
2005-10-11 13:45:00,35.02,35.04,34.96,34.99,28200.0,24.7485,24.7626,24.7061,24.7273,28200.0
2005-10-11 13:50:00,34.97,35.02,34.97,35.02,29600.0,24.7131,24.7485,24.7131,24.7485,29600.0
2005-10-11 13:55:00,35.02,35.04,34.95,35.02,37200.0,24.7485,24.7626,24.699,24.7485,37200.0
2005-10-11 14:00:00,35.02,35.02,34.88,34.92,33600.0,24.7485,24.7485,24.6495,24.6778,33600.0
2005-10-11 14:05:00,34.93,34.97,34.9,34.94,39600.0,24.6849,24.7131,24.6637,24.6919,39600.0
2005-10-11 14:10:00,34.96,35.06,34.92,35.0,85000.0,24.7061,24.7767,24.6778,24.7343,85000.0
2005-10-11 14:15:00,35.0,35.15,35.0,35.08,71800.0,24.7343,24.8403,24.7343,24.7909,71800.0
2005-10-11 14:20:00,35.07,35.16,35.07,35.16,59600.0,24.7838,24.8474,24.7838,24.8474,59600.0
2005-10-11 14:25:00,35.16,35.24,35.12,35.16,79400.0,24.8474,24.9039,24.8191,24.8474,79400.0
2005-10-11 14:30:00,35.13,35.18,35.1,35.1,61200.0,24.8262,24.8615,24.805,24.805,61200.0
2005-10-11 14:35:00,35.1,35.17,35.09,35.11,23200.0,24.805,24.8545,24.7979,24.8121,23200.0
2005-10-11 14:40:00,35.1,35.14,35.08,35.13,23000.0,24.805,24.8333,24.7909,24.8262,23000.0
2005-10-11 14:45:00,35.13,35.23,35.1,35.1,43800.0,24.8262,24.8969,24.805,24.805,43800.0
2005-10-11 14:50:00,35.11,35.18,35.04,35.13,44400.0,24.8121,24.8615,24.7626,24.8262,44400.0
2005-10-11 14:55:00,35.13,35.17,34.98,34.99,47000.0,24.8262,24.8545,24.7202,24.7273,47000.0
2005-10-11 15:00:00,35.0,35.11,34.95,35.1,58400.0,24.7343,24.8121,24.699,24.805,58400.0
2005-10-11 15:05:00,35.09,35.22,35.09,35.16,86200.0,24.7979,24.8898,24.7979,24.8474,86200.0
2005-10-11 15:10:00,35.16,35.35,35.16,35.31,51400.0,24.8474,24.9817,24.8474,24.9534,51400.0
2005-10-11 15:15:00,35.31,35.4,35.26,35.27,74600.0,24.9534,25.017,24.9181,24.9251,74600.0
2005-10-11 15:20:00,35.26,35.34,35.14,35.15,87600.0,24.9181,24.9746,24.8333,24.8403,87600.0
2005-10-11 15:25:00,35.1,35.16,35.09,35.13,60400.0,24.805,24.8474,24.7979,24.8262,60400.0
2005-10-11 15:30:00,35.13,35.16,35.09,35.12,54800.0,24.8262,24.8474,24.7979,24.8191,54800.0
2005-10-11 15:35:00,35.11,35.25,35.1,35.22,43800.0,24.8121,24.911,24.805,24.8898,43800.0
2005-10-11 15:40:00,35.21,35.24,35.15,35.21,77600.0,24.8827,24.9039,24.8403,24.8827,77600.0
2005-10-11 15:45:00,35.23,35.23,35.11,35.15,72600.0,24.8969,24.8969,24.8121,24.8403,72600.0
2005-10-11 15:50:00,35.15,35.22,35.14,35.17,93600.0,24.8403,24.8898,24.8333,24.8545,93600.0
2005-10-11 15:55:00,35.17,35.17,35.15,35.16,72600.0,24.8545,24.8545,24.8403,24.8474,72600.0
2005-10-12 09:30:00,35.18,35.18,35.0,35.16,127400.0,24.8615,24.8615,24.7343,24.8474,127400.0
2005-10-12 09:35:00,35.05,35.06,34.7,34.75,77200.0,24.7697,24.7767,24.5223,24.5577,77200.0
2005-10-12 09:40:00,34.79,34.94,34.77,34.88,74200.0,24.5859,24.6919,24.5718,24.6495,74200.0
2005-10-12 09:45:00,34.88,35.09,34.88,35.08,94800.0,24.6495,24.7979,24.6495,24.7909,94800.0
2005-10-12 09:50:00,35.07,35.08,34.95,34.98,137600.0,24.7838,24.7909,24.699,24.7202,137600.0
2005-10-12 09:55:00,34.98,34.98,34.82,34.95,71200.0,24.7202,24.7202,24.6071,24.699,71200.0
2005-10-12 10:00:00,34.97,35.02,34.96,34.99,161800.0,24.7131,24.7485,24.7061,24.7273,161800.0
2005-10-12 10:05:00,34.99,34.99,34.84,34.84,85400.0,24.7273,24.7273,24.6213,24.6213,85400.0
2005-10-12 10:10:00,34.85,34.88,34.63,34.71,74600.0,24.6283,24.6495,24.4729,24.5294,74600.0
2005-10-12 10:15:00,34.71,34.8,34.7,34.8,138400.0,24.5294,24.593,24.5223,24.593,138400.0
2005-10-12 10:20:00,34.84,34.91,34.8,34.84,102000.0,24.6213,24.6707,24.593,24.6213,102000.0
2005-10-12 10:25:00,34.84,34.99,34.84,34.99,89800.0,24.6213,24.7273,24.6213,24.7273,89800.0
2005-10-12 10:30:00,34.99,35.1,34.96,35.1,123000.0,24.7273,24.805,24.7061,24.805,123000.0
2005-10-12 10:35:00,35.15,35.3,35.13,35.2,130000.0,24.8403,24.9463,24.8262,24.8757,130000.0
2005-10-12 10:40:00,35.19,35.21,35.05,35.05,80400.0,24.8686,24.8827,24.7697,24.7697,80400.0
2005-10-12 10:45:00,35.04,35.08,35.01,35.06,51800.0,24.7626,24.7909,24.7414,24.7767,51800.0
2005-10-12 10:50:00,35.05,35.06,34.8,35.02,114600.0,24.7697,24.7767,24.593,24.7485,114600.0
2005-10-12 10:55:00,34.81,34.88,34.81,34.86,88000.0,24.6001,24.6495,24.6001,24.6354,88000.0
2005-10-12 11:00:00,34.86,34.94,34.81,34.86,60000.0,24.6354,24.6919,24.6001,24.6354,60000.0
2005-10-12 11:05:00,34.86,34.87,34.7,34.75,102400.0,24.6354,24.6425,24.5223,24.5577,102400.0
2005-10-12 11:10:00,34.75,34.84,34.75,34.83,102800.0,24.5577,24.6213,24.5577,24.6142,102800.0
2005-10-12 11:15:00,34.84,34.87,34.64,34.69,70600.0,24.6213,24.6425,24.4799,24.5153,70600.0
2005-10-12 11:20:00,34.68,34.83,34.68,34.74,48400.0,24.5082,24.6142,24.5082,24.5506,48400.0
2005-10-12 11:25:00,34.73,34.73,34.59,34.65,70000.0,24.5435,24.5435,24.4446,24.487,70000.0
2005-10-12 11:30:00,34.64,34.72,34.61,34.69,35200.0,24.4799,24.5365,24.4587,24.5153,35200.0
2005-10-12 11:35:00,34.69,34.7,34.47,34.5,79600.0,24.5153,24.5223,24.3598,24.381,79600.0
2005-10-12 11:40:00,34.51,34.51,34.45,34.49,93600.0,24.3881,24.3881,24.3457,24.3739,93600.0
2005-10-12 11:45:00,34.49,34.56,34.45,34.45,63600.0,24.3739,24.4234,24.3457,24.3457,63600.0
2005-10-12 11:50:00,34.48,34.48,34.1,34.13,120800.0,24.3669,24.3669,24.0983,24.1195,120800.0
2005-10-12 11:55:00,34.13,34.21,34.1,34.12,53600.0,24.1195,24.176,24.0983,24.1124,53600.0
2005-10-12 12:00:00,34.11,34.22,34.02,34.22,107600.0,24.1054,24.1831,24.0418,24.1831,107600.0
2005-10-12 12:05:00,34.22,34.32,34.16,34.25,53600.0,24.1831,24.2538,24.1407,24.2043,53600.0
2005-10-12 12:10:00,34.28,34.33,34.15,34.16,37000.0,24.2255,24.2608,24.1336,24.1407,37000.0
2005-10-12 12:15:00,34.19,34.38,34.16,34.35,57800.0,24.1619,24.2962,24.1407,24.275,57800.0
2005-10-12 12:20:00,34.35,34.62,34.32,34.6,90600.0,24.275,24.4658,24.2538,24.4517,90600.0
2005-10-12 12:25:00,34.6,34.65,34.38,34.41,121400.0,24.4517,24.487,24.2962,24.3174,121400.0
2005-10-12 12:30:00,34.44,34.48,34.4,34.4,38400.0,24.3386,24.3669,24.3103,24.3103,38400.0
2005-10-12 12:35:00,34.41,34.5,34.37,34.49,26400.0,24.3174,24.381,24.2891,24.3739,26400.0
2005-10-12 12:40:00,34.49,34.5,34.4,34.4,29000.0,24.3739,24.381,24.3103,24.3103,29000.0
2005-10-12 12:45:00,34.39,34.4,34.21,34.27,44800.0,24.3032,24.3103,24.176,24.2184,44800.0
2005-10-12 12:50:00,34.27,34.39,34.27,34.39,36600.0,24.2184,24.3032,24.2184,24.3032,36600.0
2005-10-12 12:55:00,34.39,34.4,34.29,34.34,24800.0,24.3032,24.3103,24.2326,24.2679,24800.0
2005-10-12 13:00:00,34.34,34.44,34.3,34.41,49000.0,24.2679,24.3386,24.2396,24.3174,49000.0
2005-10-12 13:05:00,34.41,34.6,34.4,34.59,35600.0,24.3174,24.4517,24.3103,24.4446,35600.0
2005-10-12 13:10:00,34.59,34.59,34.38,34.41,54600.0,24.4446,24.4446,24.2962,24.3174,54600.0
2005-10-12 13:15:00,34.41,34.59,34.36,34.59,62800.0,24.3174,24.4446,24.282,24.4446,62800.0
2005-10-12 13:20:00,34.6,34.6,34.5,34.54,63200.0,24.4517,24.4517,24.381,24.4093,63200.0
2005-10-12 13:25:00,34.54,34.54,34.33,34.34,31400.0,24.4093,24.4093,24.2608,24.2679,31400.0
2005-10-12 13:30:00,34.35,34.43,34.34,34.35,39800.0,24.275,24.3315,24.2679,24.275,39800.0
2005-10-12 13:35:00,34.35,34.41,34.24,34.29,60600.0,24.275,24.3174,24.1972,24.2326,60600.0
2005-10-12 13:40:00,34.29,34.29,34.16,34.23,50400.0,24.2326,24.2326,24.1407,24.1902,50400.0
2005-10-12 13:45:00,34.21,34.24,34.18,34.2,55800.0,24.176,24.1972,24.1548,24.169,55800.0
2005-10-12 13:50:00,34.2,34.2,34.08,34.08,36400.0,24.169,24.169,24.0842,24.0842,36400.0
2005-10-12 13:55:00,34.08,34.44,34.08,34.42,70000.0,24.0842,24.3386,24.0842,24.3245,70000.0
2005-10-12 14:00:00,34.42,34.42,34.23,34.32,69000.0,24.3245,24.3245,24.1902,24.2538,69000.0
2005-10-12 14:05:00,34.31,34.35,34.23,34.23,48200.0,24.2467,24.275,24.1902,24.1902,48200.0
2005-10-12 14:10:00,34.22,34.25,34.21,34.22,45200.0,24.1831,24.2043,24.176,24.1831,45200.0
2005-10-12 14:15:00,34.23,34.24,34.09,34.16,42200.0,24.1902,24.1972,24.0912,24.1407,42200.0
2005-10-12 14:20:00,34.16,34.16,34.0,34.0,44400.0,24.1407,24.1407,24.0276,24.0276,44400.0
2005-10-12 14:25:00,34.0,34.06,33.87,34.06,67200.0,24.0276,24.07,23.9358,24.07,67200.0
2005-10-12 14:30:00,34.01,34.09,34.01,34.01,41400.0,24.0347,24.0912,24.0347,24.0347,41400.0
2005-10-12 14:35:00,34.01,34.1,33.99,34.1,84800.0,24.0347,24.0983,24.0206,24.0983,84800.0
2005-10-12 14:40:00,34.1,34.1,34.02,34.07,42200.0,24.0983,24.0983,24.0418,24.0771,42200.0
2005-10-12 14:45:00,34.07,34.21,34.06,34.15,66800.0,24.0771,24.176,24.07,24.1336,66800.0
2005-10-12 14:50:00,34.12,34.19,34.1,34.15,41600.0,24.1124,24.1619,24.0983,24.1336,41600.0
2005-10-12 14:55:00,34.15,34.15,33.94,34.02,66600.0,24.1336,24.1336,23.9852,24.0418,66600.0
2005-10-12 15:00:00,34.02,34.02,33.94,34.0,80400.0,24.0418,24.0418,23.9852,24.0276,80400.0
2005-10-12 15:05:00,34.0,34.23,33.98,34.16,59800.0,24.0276,24.1902,24.0135,24.1407,59800.0
2005-10-12 15:10:00,34.16,34.16,34.02,34.08,46600.0,24.1407,24.1407,24.0418,24.0842,46600.0
2005-10-12 15:15:00,34.08,34.08,33.99,34.02,58600.0,24.0842,24.0842,24.0206,24.0418,58600.0
2005-10-12 15:20:00,34.02,34.2,34.02,34.16,79600.0,24.0418,24.169,24.0418,24.1407,79600.0
2005-10-12 15:25:00,34.15,34.2,34.07,34.18,80400.0,24.1336,24.169,24.0771,24.1548,80400.0
2005-10-12 15:30:00,34.18,34.21,34.07,34.14,84400.0,24.1548,24.176,24.0771,24.1266,84400.0
2005-10-12 15:35:00,34.15,34.18,34.1,34.1,52400.0,24.1336,24.1548,24.0983,24.0983,52400.0
2005-10-12 15:40:00,34.1,34.1,34.05,34.09,87000.0,24.0983,24.0983,24.063,24.0912,87000.0
2005-10-12 15:45:00,34.1,34.24,34.1,34.2,87200.0,24.0983,24.1972,24.0983,24.169,87200.0
2005-10-12 15:50:00,34.2,34.2,34.13,34.13,94000.0,24.169,24.169,24.1195,24.1195,94000.0
2005-10-12 15:55:00,34.13,34.13,34.07,34.11,156400.0,24.1195,24.1195,24.0771,24.1054,156400.0
2005-10-13 09:30:00,33.75,33.75,33.55,33.67,95600.0,23.8654,23.8654,23.724,23.8089,95600.0
2005-10-13 09:35:00,33.6,33.63,33.53,33.59,60000.0,23.7594,23.7806,23.7099,23.7523,60000.0
2005-10-13 09:40:00,33.58,33.59,33.27,33.27,67200.0,23.7452,23.7523,23.526,23.526,67200.0
2005-10-13 09:45:00,33.23,33.25,32.73,32.85,122800.0,23.4977,23.5119,23.1442,23.229,122800.0
2005-10-13 09:50:00,32.83,32.95,32.66,32.87,96800.0,23.2149,23.2997,23.0947,23.2432,96800.0
2005-10-13 09:55:00,32.88,32.9,32.7,32.75,88600.0,23.2502,23.2644,23.123,23.1583,88600.0
2005-10-13 10:00:00,32.75,32.9,32.74,32.77,222200.0,23.1583,23.2644,23.1512,23.1725,222200.0
2005-10-13 10:05:00,32.77,32.99,32.74,32.77,86200.0,23.1725,23.328,23.1512,23.1725,86200.0
2005-10-13 10:10:00,32.75,32.95,32.73,32.9,111400.0,23.1583,23.2997,23.1442,23.2644,111400.0
2005-10-13 10:15:00,32.91,32.95,32.57,32.57,79800.0,23.2715,23.2997,23.031,23.031,79800.0
2005-10-13 10:20:00,32.55,32.56,32.33,32.54,186400.0,23.0169,23.024,22.8613,23.0098,186400.0
2005-10-13 10:25:00,32.54,32.63,32.52,32.6,101800.0,23.0098,23.0735,22.9957,23.0522,101800.0
2005-10-13 10:30:00,32.6,32.75,32.5,32.66,136200.0,23.0522,23.1583,22.9815,23.0947,136200.0
2005-10-13 10:35:00,32.68,33.1,32.68,33.07,145600.0,23.1088,23.4058,23.1088,23.3846,145600.0
2005-10-13 10:40:00,33.07,33.19,33.0,33.02,144200.0,23.3846,23.4695,23.3351,23.3492,144200.0
2005-10-13 10:45:00,33.02,33.02,32.55,32.67,175800.0,23.3492,23.3492,23.0169,23.1017,175800.0
2005-10-13 10:50:00,32.7,32.89,32.57,32.87,130800.0,23.123,23.2573,23.031,23.2432,130800.0
2005-10-13 10:55:00,32.88,32.94,32.83,32.87,120200.0,23.2502,23.2927,23.2149,23.2432,120200.0
2005-10-13 11:00:00,32.87,33.02,32.85,32.94,130400.0,23.2432,23.3492,23.229,23.2927,130400.0
2005-10-13 11:05:00,32.92,32.94,32.69,32.71,84800.0,23.2785,23.2927,23.1159,23.13,84800.0
2005-10-13 11:10:00,32.71,32.83,32.68,32.83,130400.0,23.13,23.2149,23.1088,23.2149,130400.0
2005-10-13 11:15:00,32.8,32.88,32.73,32.74,67000.0,23.1937,23.2502,23.1442,23.1512,67000.0
2005-10-13 11:20:00,32.7,32.71,32.56,32.56,56800.0,23.123,23.13,23.024,23.024,56800.0
2005-10-13 11:25:00,32.55,32.63,32.51,32.51,64600.0,23.0169,23.0735,22.9886,22.9886,64600.0
2005-10-13 11:30:00,32.54,32.6,32.27,32.43,136000.0,23.0098,23.0522,22.8189,22.932,136000.0
2005-10-13 11:35:00,32.43,32.43,32.2,32.25,88800.0,22.932,22.932,22.7694,22.8048,88800.0
2005-10-13 11:40:00,32.26,32.43,32.26,32.34,92000.0,22.8118,22.932,22.8118,22.8684,92000.0
2005-10-13 11:45:00,32.35,32.47,32.28,32.28,97600.0,22.8755,22.9603,22.826,22.826,97600.0
2005-10-13 11:50:00,32.31,32.31,32.07,32.13,104200.0,22.8472,22.8472,22.6775,22.7199,104200.0
2005-10-13 11:55:00,32.13,32.13,31.81,31.82,114800.0,22.7199,22.7199,22.4936,22.5007,114800.0
2005-10-13 12:00:00,31.82,32.09,31.81,31.95,121000.0,22.5007,22.6916,22.4936,22.5926,121000.0
2005-10-13 12:05:00,31.98,32.02,31.91,31.95,64000.0,22.6138,22.6421,22.5643,22.5926,64000.0
2005-10-13 12:10:00,31.95,32.18,31.95,32.1,93200.0,22.5926,22.7553,22.5926,22.6987,93200.0
2005-10-13 12:15:00,32.1,32.2,32.06,32.2,88200.0,22.6987,22.7694,22.6704,22.7694,88200.0
2005-10-13 12:20:00,32.16,32.19,32.08,32.1,54400.0,22.7411,22.7623,22.6845,22.6987,54400.0
2005-10-13 12:25:00,32.1,32.14,32.07,32.08,85200.0,22.6987,22.727,22.6775,22.6845,85200.0
2005-10-13 12:30:00,32.07,32.07,31.88,32.0,115600.0,22.6775,22.6775,22.5431,22.628,115600.0
2005-10-13 12:35:00,32.0,32.1,32.0,32.02,76600.0,22.628,22.6987,22.628,22.6421,76600.0
2005-10-13 12:40:00,32.02,32.1,32.02,32.07,61800.0,22.6421,22.6987,22.6421,22.6775,61800.0
2005-10-13 12:45:00,32.07,32.37,32.07,32.34,195200.0,22.6775,22.8896,22.6775,22.8684,195200.0
2005-10-13 12:50:00,32.35,32.48,32.35,32.48,84600.0,22.8755,22.9674,22.8755,22.9674,84600.0
2005-10-13 12:55:00,32.48,32.48,32.24,32.26,89800.0,22.9674,22.9674,22.7977,22.8118,89800.0
2005-10-13 13:00:00,32.24,32.26,32.12,32.19,79200.0,22.7977,22.8118,22.7128,22.7623,79200.0
2005-10-13 13:05:00,32.19,32.24,32.07,32.24,67600.0,22.7623,22.7977,22.6775,22.7977,67600.0
2005-10-13 13:10:00,32.25,32.29,32.03,32.03,65400.0,22.8048,22.833,22.6492,22.6492,65400.0
2005-10-13 13:15:00,32.03,32.14,31.93,32.13,53800.0,22.6492,22.727,22.5785,22.7199,53800.0
2005-10-13 13:20:00,32.13,32.15,31.91,31.92,27000.0,22.7199,22.734,22.5643,22.5714,27000.0
2005-10-13 13:25:00,31.95,32.18,31.93,32.05,58800.0,22.5926,22.7553,22.5785,22.6633,58800.0
2005-10-13 13:30:00,32.02,32.27,32.02,32.19,37400.0,22.6421,22.8189,22.6421,22.7623,37400.0
2005-10-13 13:35:00,32.22,32.39,32.2,32.29,66800.0,22.7835,22.9038,22.7694,22.833,66800.0
2005-10-13 13:40:00,32.3,32.37,32.24,32.34,42200.0,22.8401,22.8896,22.7977,22.8684,42200.0
2005-10-13 13:45:00,32.32,32.33,32.04,32.04,39400.0,22.8543,22.8613,22.6563,22.6563,39400.0
2005-10-13 13:50:00,32.02,32.27,32.01,32.27,95000.0,22.6421,22.8189,22.635,22.8189,95000.0
2005-10-13 13:55:00,32.27,32.28,32.13,32.23,49200.0,22.8189,22.826,22.7199,22.7906,49200.0
2005-10-13 14:00:00,32.23,32.45,32.2,32.45,62600.0,22.7906,22.9462,22.7694,22.9462,62600.0
2005-10-13 14:05:00,32.45,32.49,32.3,32.3,108000.0,22.9462,22.9745,22.8401,22.8401,108000.0
2005-10-13 14:10:00,32.28,32.55,32.28,32.53,111400.0,22.826,23.0169,22.826,23.0028,111400.0
2005-10-13 14:15:00,32.55,32.55,32.4,32.54,52400.0,23.0169,23.0169,22.9108,23.0098,52400.0
2005-10-13 14:20:00,32.54,32.75,32.46,32.74,68000.0,23.0098,23.1583,22.9533,23.1512,68000.0
2005-10-13 14:25:00,32.74,32.77,32.68,32.68,95400.0,23.1512,23.1725,23.1088,23.1088,95400.0
2005-10-13 14:30:00,32.68,32.7,32.54,32.7,52600.0,23.1088,23.123,23.0098,23.123,52600.0
2005-10-13 14:35:00,32.72,32.88,32.72,32.84,75000.0,23.1371,23.2502,23.1371,23.222,75000.0
2005-10-13 14:40:00,32.84,32.87,32.66,32.66,93600.0,23.222,23.2432,23.0947,23.0947,93600.0
2005-10-13 14:45:00,32.66,32.91,32.65,32.91,149200.0,23.0947,23.2715,23.0876,23.2715,149200.0
2005-10-13 14:50:00,32.92,33.02,32.87,33.02,88200.0,23.2785,23.3492,23.2432,23.3492,88200.0
2005-10-13 14:55:00,33.02,33.05,32.77,32.85,107800.0,23.3492,23.3705,23.1725,23.229,107800.0
2005-10-13 15:00:00,32.85,33.02,32.85,32.86,77800.0,23.229,23.3492,23.229,23.2361,77800.0
2005-10-13 15:05:00,32.86,33.05,32.84,33.05,74000.0,23.2361,23.3705,23.222,23.3705,74000.0
2005-10-13 15:10:00,33.04,33.04,32.85,32.92,61600.0,23.3634,23.3634,23.229,23.2785,61600.0
2005-10-13 15:15:00,32.93,32.96,32.74,32.77,92600.0,23.2856,23.3068,23.1512,23.1725,92600.0
2005-10-13 15:20:00,32.77,32.78,32.66,32.77,60800.0,23.1725,23.1795,23.0947,23.1725,60800.0
2005-10-13 15:25:00,32.78,32.9,32.72,32.87,71600.0,23.1795,23.2644,23.1371,23.2432,71600.0
2005-10-13 15:30:00,32.88,32.95,32.85,32.91,64000.0,23.2502,23.2997,23.229,23.2715,64000.0
2005-10-13 15:35:00,32.9,32.94,32.85,32.91,73000.0,23.2644,23.2927,23.229,23.2715,73000.0
2005-10-13 15:40:00,32.9,32.92,32.83,32.85,81400.0,23.2644,23.2785,23.2149,23.229,81400.0
2005-10-13 15:45:00,32.81,32.85,32.8,32.82,109600.0,23.2007,23.229,23.1937,23.2078,109600.0
2005-10-13 15:50:00,32.82,32.92,32.81,32.92,145400.0,23.2078,23.2785,23.2007,23.2785,145400.0
2005-10-13 15:55:00,32.92,33.0,32.88,32.94,102400.0,23.2785,23.3351,23.2502,23.2927,102400.0
2005-10-14 09:30:00,32.48,32.48,32.48,32.48,0.0,22.9674,22.9674,22.9674,22.9674,0.0
2005-10-14 09:35:00,32.95,33.35,32.95,33.35,142200.0,23.2997,23.5826,23.2997,23.5826,142200.0
2005-10-14 09:40:00,33.35,33.35,33.13,33.13,74000.0,23.5826,23.5826,23.427,23.427,74000.0
2005-10-14 09:45:00,33.05,33.12,32.88,32.88,80000.0,23.3705,23.42,23.2502,23.2502,80000.0
2005-10-14 09:50:00,32.88,33.05,32.88,32.95,92800.0,23.2502,23.3705,23.2502,23.2997,92800.0
2005-10-14 09:55:00,32.96,32.96,32.65,32.65,60800.0,23.3068,23.3068,23.0876,23.0876,60800.0
2005-10-14 10:00:00,32.65,32.65,32.52,32.61,88600.0,23.0876,23.0876,22.9957,23.0593,88600.0
2005-10-14 10:05:00,32.6,32.6,32.3,32.3,82800.0,23.0522,23.0522,22.8401,22.8401,82800.0
2005-10-14 10:10:00,32.3,33.35,32.25,32.49,99200.0,22.8401,23.5826,22.8048,22.9745,99200.0
2005-10-14 10:15:00,32.5,32.53,32.41,32.45,80400.0,22.9815,23.0028,22.9179,22.9462,80400.0
2005-10-14 10:20:00,32.44,32.44,32.33,32.4,77200.0,22.9391,22.9391,22.8613,22.9108,77200.0
2005-10-14 10:25:00,32.4,32.45,32.32,32.45,71000.0,22.9108,22.9462,22.8543,22.9462,71000.0
2005-10-14 10:30:00,32.45,32.49,32.13,32.16,74800.0,22.9462,22.9745,22.7199,22.7411,74800.0
2005-10-14 10:35:00,32.16,32.29,32.05,32.06,71800.0,22.7411,22.833,22.6633,22.6704,71800.0
2005-10-14 10:40:00,32.05,32.4,32.0,32.31,142000.0,22.6633,22.9108,22.628,22.8472,142000.0
2005-10-14 10:45:00,32.35,32.45,32.27,32.35,73200.0,22.8755,22.9462,22.8189,22.8755,73200.0
2005-10-14 10:50:00,32.33,32.36,32.2,32.28,52600.0,22.8613,22.8825,22.7694,22.826,52600.0
2005-10-14 10:55:00,32.27,32.35,32.26,32.32,155600.0,22.8189,22.8755,22.8118,22.8543,155600.0
2005-10-14 11:00:00,32.33,32.54,32.33,32.47,124400.0,22.8613,23.0098,22.8613,22.9603,124400.0
2005-10-14 11:05:00,32.47,32.47,32.25,32.28,84000.0,22.9603,22.9603,22.8048,22.826,84000.0
2005-10-14 11:10:00,32.25,32.29,32.12,32.29,84600.0,22.8048,22.833,22.7128,22.833,84600.0
2005-10-14 11:15:00,32.3,32.4,32.29,32.4,60000.0,22.8401,22.9108,22.833,22.9108,60000.0
2005-10-14 11:20:00,32.42,32.47,32.32,32.33,131600.0,22.925,22.9603,22.8543,22.8613,131600.0
2005-10-14 11:25:00,32.32,32.37,32.29,32.37,66200.0,22.8543,22.8896,22.833,22.8896,66200.0
2005-10-14 11:30:00,32.4,32.43,32.26,32.27,100800.0,22.9108,22.932,22.8118,22.8189,100800.0
2005-10-14 11:35:00,32.29,32.42,32.27,32.42,123800.0,22.833,22.925,22.8189,22.925,123800.0
2005-10-14 11:40:00,32.42,32.45,32.33,32.37,94800.0,22.925,22.9462,22.8613,22.8896,94800.0
2005-10-14 11:45:00,32.4,32.48,32.39,32.45,88000.0,22.9108,22.9674,22.9038,22.9462,88000.0
2005-10-14 11:50:00,32.47,32.61,32.45,32.51,108600.0,22.9603,23.0593,22.9462,22.9886,108600.0
2005-10-14 11:55:00,32.52,32.62,32.52,32.6,74000.0,22.9957,23.0664,22.9957,23.0522,74000.0
2005-10-14 12:00:00,32.62,32.84,32.62,32.84,82400.0,23.0664,23.222,23.0664,23.222,82400.0
2005-10-14 12:05:00,32.85,32.95,32.85,32.94,64400.0,23.229,23.2997,23.229,23.2927,64400.0
2005-10-14 12:10:00,32.94,32.94,32.74,32.84,87200.0,23.2927,23.2927,23.1512,23.222,87200.0
2005-10-14 12:15:00,32.84,32.84,32.63,32.77,82800.0,23.222,23.222,23.0735,23.1725,82800.0
2005-10-14 12:20:00,32.77,32.82,32.7,32.73,85400.0,23.1725,23.2078,23.123,23.1442,85400.0
2005-10-14 12:25:00,32.72,33.05,32.72,32.96,80000.0,23.1371,23.3705,23.1371,23.3068,80000.0
2005-10-14 12:30:00,32.97,32.97,32.73,32.73,58800.0,23.3139,23.3139,23.1442,23.1442,58800.0
2005-10-14 12:35:00,32.74,32.83,32.68,32.79,51600.0,23.1512,23.2149,23.1088,23.1866,51600.0
2005-10-14 12:40:00,32.79,32.82,32.57,32.57,56800.0,23.1866,23.2078,23.031,23.031,56800.0
2005-10-14 12:45:00,32.57,32.81,32.51,32.81,60400.0,23.031,23.2007,22.9886,23.2007,60400.0
2005-10-14 12:50:00,32.8,32.8,32.62,32.65,61200.0,23.1937,23.1937,23.0664,23.0876,61200.0
2005-10-14 12:55:00,32.66,32.71,32.56,32.57,65600.0,23.0947,23.13,23.024,23.031,65600.0
2005-10-14 13:00:00,32.57,32.63,32.52,32.62,47000.0,23.031,23.0735,22.9957,23.0664,47000.0
2005-10-14 13:05:00,32.63,32.65,32.45,32.51,83200.0,23.0735,23.0876,22.9462,22.9886,83200.0
2005-10-14 13:10:00,32.51,32.56,32.45,32.56,81800.0,22.9886,23.024,22.9462,23.024,81800.0
2005-10-14 13:15:00,32.57,32.6,32.51,32.59,81400.0,23.031,23.0522,22.9886,23.0452,81400.0
2005-10-14 13:20:00,32.58,32.67,32.58,32.6,64000.0,23.0381,23.1017,23.0381,23.0522,64000.0
2005-10-14 13:25:00,32.59,32.63,32.55,32.63,66200.0,23.0452,23.0735,23.0169,23.0735,66200.0
2005-10-14 13:30:00,32.65,32.72,32.6,32.71,63400.0,23.0876,23.1371,23.0522,23.13,63400.0
2005-10-14 13:35:00,32.7,32.74,32.63,32.71,48800.0,23.123,23.1512,23.0735,23.13,48800.0
2005-10-14 13:40:00,32.69,32.74,32.63,32.64,75600.0,23.1159,23.1512,23.0735,23.0805,75600.0
2005-10-14 13:45:00,32.64,32.74,32.62,32.63,51200.0,23.0805,23.1512,23.0664,23.0735,51200.0
2005-10-14 13:50:00,32.63,32.68,32.56,32.68,58600.0,23.0735,23.1088,23.024,23.1088,58600.0
2005-10-14 13:55:00,32.68,32.88,32.66,32.88,84400.0,23.1088,23.2502,23.0947,23.2502,84400.0
2005-10-14 14:00:00,32.86,32.94,32.77,32.84,86200.0,23.2361,23.2927,23.1725,23.222,86200.0
2005-10-14 14:05:00,32.83,32.88,32.77,32.79,64400.0,23.2149,23.2502,23.1725,23.1866,64400.0
2005-10-14 14:10:00,32.79,32.82,32.74,32.76,106800.0,23.1866,23.2078,23.1512,23.1654,106800.0
2005-10-14 14:15:00,32.76,32.76,32.66,32.73,181000.0,23.1654,23.1654,23.0947,23.1442,181000.0
2005-10-14 14:20:00,32.74,32.9,32.74,32.88,57600.0,23.1512,23.2644,23.1512,23.2502,57600.0
2005-10-14 14:25:00,32.88,32.99,32.88,32.98,110800.0,23.2502,23.328,23.2502,23.321,110800.0
2005-10-14 14:30:00,32.99,33.02,32.94,32.95,127600.0,23.328,23.3492,23.2927,23.2997,127600.0
2005-10-14 14:35:00,32.95,33.04,32.94,33.02,92000.0,23.2997,23.3634,23.2927,23.3492,92000.0
2005-10-14 14:40:00,33.02,33.13,33.02,33.13,102600.0,23.3492,23.427,23.3492,23.427,102600.0
2005-10-14 14:45:00,33.15,33.15,33.09,33.13,59000.0,23.4412,23.4412,23.3987,23.427,59000.0
2005-10-14 14:50:00,33.12,33.18,33.11,33.18,43400.0,23.42,23.4624,23.4129,23.4624,43400.0
2005-10-14 14:55:00,33.18,33.18,33.13,33.13,78400.0,23.4624,23.4624,23.427,23.427,78400.0
2005-10-14 15:00:00,33.13,33.32,33.07,33.32,77400.0,23.427,23.5614,23.3846,23.5614,77400.0
2005-10-14 15:05:00,33.3,33.34,33.2,33.22,73800.0,23.5472,23.5755,23.4765,23.4907,73800.0
2005-10-14 15:10:00,33.22,33.27,33.13,33.26,55400.0,23.4907,23.526,23.427,23.519,55400.0
2005-10-14 15:15:00,33.26,33.35,33.26,33.27,72400.0,23.519,23.5826,23.519,23.526,72400.0
2005-10-14 15:20:00,33.27,33.34,33.24,33.3,71000.0,23.526,23.5755,23.5048,23.5472,71000.0
2005-10-14 15:25:00,33.3,33.35,33.24,33.35,90400.0,23.5472,23.5826,23.5048,23.5826,90400.0
2005-10-14 15:30:00,33.31,33.4,33.27,33.27,104400.0,23.5543,23.6179,23.526,23.526,104400.0
2005-10-14 15:35:00,33.27,33.5,33.27,33.49,108000.0,23.526,23.6887,23.526,23.6816,108000.0
2005-10-14 15:40:00,33.48,33.6,33.46,33.59,82000.0,23.6745,23.7594,23.6604,23.7523,82000.0
2005-10-14 15:45:00,33.68,33.68,33.46,33.46,215600.0,23.8159,23.8159,23.6604,23.6604,215600.0
2005-10-14 15:50:00,33.45,33.48,33.38,33.4,88400.0,23.6533,23.6745,23.6038,23.6179,88400.0
2005-10-14 15:55:00,33.4,33.43,33.38,33.42,139200.0,23.6179,23.6392,23.6038,23.6321,139200.0
2005-10-17 09:30:00,34.25,34.35,34.2,34.35,201000.0,24.219,24.2897,24.1836,24.2897,201000.0
2005-10-17 09:35:00,34.26,34.5,34.26,34.5,108800.0,24.2261,24.3958,24.2261,24.3958,108800.0
2005-10-17 09:40:00,34.42,34.75,34.42,34.65,147000.0,24.3392,24.5726,24.3392,24.5019,147000.0
2005-10-17 09:45:00,34.6,34.6,34.38,34.48,176000.0,24.4665,24.4665,24.3109,24.3816,176000.0
2005-10-17 09:50:00,34.48,34.48,34.09,34.11,88000.0,24.3816,24.3816,24.1059,24.12,88000.0
2005-10-17 09:55:00,34.13,34.25,34.05,34.18,100800.0,24.1341,24.219,24.0776,24.1695,100800.0
2005-10-17 10:00:00,34.15,34.5,34.14,34.49,84000.0,24.1483,24.3958,24.1412,24.3887,84000.0
2005-10-17 10:05:00,34.47,34.49,34.4,34.46,66400.0,24.3746,24.3887,24.3251,24.3675,66400.0
2005-10-17 10:10:00,34.47,34.48,34.41,34.41,51400.0,24.3746,24.3816,24.3321,24.3321,51400.0
2005-10-17 10:15:00,34.41,34.47,34.33,34.34,101200.0,24.3321,24.3746,24.2756,24.2826,101200.0
2005-10-17 10:20:00,34.33,34.49,34.26,34.4,120400.0,24.2756,24.3887,24.2261,24.3251,120400.0
2005-10-17 10:25:00,34.41,34.43,34.27,34.33,103000.0,24.3321,24.3463,24.2331,24.2756,103000.0
2005-10-17 10:30:00,34.29,34.41,34.24,34.38,160800.0,24.2473,24.3321,24.2119,24.3109,160800.0
2005-10-17 10:35:00,34.38,34.52,34.36,34.52,135800.0,24.3109,24.4099,24.2968,24.4099,135800.0
2005-10-17 10:40:00,34.48,34.52,34.4,34.41,98000.0,24.3816,24.4099,24.3251,24.3321,98000.0
2005-10-17 10:45:00,34.42,34.49,34.37,34.46,72600.0,24.3392,24.3887,24.3039,24.3675,72600.0
2005-10-17 10:50:00,34.45,34.46,34.18,34.18,66200.0,24.3604,24.3675,24.1695,24.1695,66200.0
2005-10-17 10:55:00,34.18,34.33,34.18,34.31,80200.0,24.1695,24.2756,24.1695,24.2614,80200.0
2005-10-17 11:00:00,34.3,34.42,34.28,34.38,89600.0,24.2544,24.3392,24.2402,24.3109,89600.0
2005-10-17 11:05:00,34.37,34.46,34.33,34.41,58200.0,24.3039,24.3675,24.2756,24.3321,58200.0
2005-10-17 11:10:00,34.41,34.49,34.35,34.47,52200.0,24.3321,24.3887,24.2897,24.3746,52200.0
2005-10-17 11:15:00,34.46,34.49,34.4,34.42,59600.0,24.3675,24.3887,24.3251,24.3392,59600.0
2005-10-17 11:20:00,34.43,34.58,34.38,34.51,67200.0,24.3463,24.4524,24.3109,24.4029,67200.0
2005-10-17 11:25:00,34.46,34.62,34.46,34.54,68200.0,24.3675,24.4806,24.3675,24.4241,68200.0
2005-10-17 11:30:00,34.54,34.61,34.44,34.54,61000.0,24.4241,24.4736,24.3534,24.4241,61000.0
2005-10-17 11:35:00,34.54,34.6,34.49,34.5,42200.0,24.4241,24.4665,24.3887,24.3958,42200.0
2005-10-17 11:40:00,34.52,34.58,34.4,34.42,31400.0,24.4099,24.4524,24.3251,24.3392,31400.0
2005-10-17 11:45:00,34.41,34.58,34.41,34.58,40800.0,24.3321,24.4524,24.3321,24.4524,40800.0
2005-10-17 11:50:00,34.58,34.58,34.41,34.44,63000.0,24.4524,24.4524,24.3321,24.3534,63000.0
2005-10-17 11:55:00,34.45,34.58,34.45,34.58,48400.0,24.3604,24.4524,24.3604,24.4524,48400.0
2005-10-17 12:00:00,34.58,34.59,34.51,34.55,47600.0,24.4524,24.4594,24.4029,24.4311,47600.0
2005-10-17 12:05:00,34.54,34.54,34.44,34.47,30000.0,24.4241,24.4241,24.3534,24.3746,30000.0
2005-10-17 12:10:00,34.5,34.52,34.44,34.45,26200.0,24.3958,24.4099,24.3534,24.3604,26200.0
2005-10-17 12:15:00,34.44,34.53,34.39,34.53,31200.0,24.3534,24.417,24.318,24.417,31200.0
2005-10-17 12:20:00,34.52,34.52,34.41,34.48,22800.0,24.4099,24.4099,24.3321,24.3816,22800.0
2005-10-17 12:25:00,34.46,34.46,34.38,34.43,11400.0,24.3675,24.3675,24.3109,24.3463,11400.0
2005-10-17 12:30:00,34.42,34.47,34.38,34.4,10600.0,24.3392,24.3746,24.3109,24.3251,10600.0
2005-10-17 12:35:00,34.41,34.41,34.33,34.34,18800.0,24.3321,24.3321,24.2756,24.2826,18800.0
2005-10-17 12:40:00,34.34,34.34,34.25,34.27,31800.0,24.2826,24.2826,24.219,24.2331,31800.0
2005-10-17 12:45:00,34.25,34.34,34.18,34.18,32000.0,24.219,24.2826,24.1695,24.1695,32000.0
2005-10-17 12:50:00,34.17,34.21,34.1,34.2,39800.0,24.1624,24.1907,24.1129,24.1836,39800.0
2005-10-17 12:55:00,34.21,34.21,34.1,34.19,33000.0,24.1907,24.1907,24.1129,24.1766,33000.0
2005-10-17 13:00:00,34.18,34.19,34.07,34.17,59200.0,24.1695,24.1766,24.0917,24.1624,59200.0
2005-10-17 13:05:00,34.16,34.16,34.08,34.08,29200.0,24.1554,24.1554,24.0988,24.0988,29200.0
2005-10-17 13:10:00,34.09,34.21,34.07,34.19,34200.0,24.1059,24.1907,24.0917,24.1766,34200.0
2005-10-17 13:15:00,34.2,34.21,34.12,34.14,32400.0,24.1836,24.1907,24.1271,24.1412,32400.0
2005-10-17 13:20:00,34.15,34.19,34.14,34.19,10600.0,24.1483,24.1766,24.1412,24.1766,10600.0
2005-10-17 13:25:00,34.22,34.3,34.21,34.29,27400.0,24.1978,24.2544,24.1907,24.2473,27400.0
2005-10-17 13:30:00,34.3,34.32,34.23,34.23,33600.0,24.2544,24.2685,24.2049,24.2049,33600.0
2005-10-17 13:35:00,34.23,34.25,34.13,34.24,38400.0,24.2049,24.219,24.1341,24.2119,38400.0
2005-10-17 13:40:00,34.24,34.32,34.24,34.32,52400.0,24.2119,24.2685,24.2119,24.2685,52400.0
2005-10-17 13:45:00,34.32,34.39,34.27,34.36,45400.0,24.2685,24.318,24.2331,24.2968,45400.0
2005-10-17 13:50:00,34.4,34.43,34.35,34.38,30600.0,24.3251,24.3463,24.2897,24.3109,30600.0
2005-10-17 13:55:00,34.35,34.43,34.35,34.38,20400.0,24.2897,24.3463,24.2897,24.3109,20400.0
2005-10-17 14:00:00,34.42,34.43,34.32,34.38,66800.0,24.3392,24.3463,24.2685,24.3109,66800.0
2005-10-17 14:05:00,34.37,34.44,34.37,34.4,21800.0,24.3039,24.3534,24.3039,24.3251,21800.0
2005-10-17 14:10:00,34.4,34.43,34.4,34.42,8400.0,24.3251,24.3463,24.3251,24.3392,8400.0
2005-10-17 14:15:00,34.42,34.44,34.38,34.38,48000.0,24.3392,24.3534,24.3109,24.3109,48000.0
2005-10-17 14:20:00,34.38,34.43,34.38,34.4,26600.0,24.3109,24.3463,24.3109,24.3251,26600.0
2005-10-17 14:25:00,34.39,34.42,34.35,34.38,49200.0,24.318,24.3392,24.2897,24.3109,49200.0
2005-10-17 14:30:00,34.38,34.42,34.35,34.37,56000.0,24.3109,24.3392,24.2897,24.3039,56000.0
2005-10-17 14:35:00,34.37,34.48,34.37,34.44,46400.0,24.3039,24.3816,24.3039,24.3534,46400.0
2005-10-17 14:40:00,34.44,34.46,34.35,34.38,73000.0,24.3534,24.3675,24.2897,24.3109,73000.0
2005-10-17 14:45:00,34.38,34.39,34.29,34.3,35400.0,24.3109,24.318,24.2473,24.2544,35400.0
2005-10-17 14:50:00,34.31,34.4,34.27,34.27,44200.0,24.2614,24.3251,24.2331,24.2331,44200.0
2005-10-17 14:55:00,34.29,34.42,34.29,34.38,49200.0,24.2473,24.3392,24.2473,24.3109,49200.0
2005-10-17 15:00:00,34.41,34.43,34.39,34.42,35800.0,24.3321,24.3463,24.318,24.3392,35800.0
2005-10-17 15:05:00,34.42,34.49,34.4,34.49,31000.0,24.3392,24.3887,24.3251,24.3887,31000.0
2005-10-17 15:10:00,34.49,34.52,34.43,34.48,34800.0,24.3887,24.4099,24.3463,24.3816,34800.0
2005-10-17 15:15:00,34.49,34.52,34.44,34.49,52000.0,24.3887,24.4099,24.3534,24.3887,52000.0
2005-10-17 15:20:00,34.49,34.49,34.47,34.48,35600.0,24.3887,24.3887,24.3746,24.3816,35600.0
2005-10-17 15:25:00,34.48,34.51,34.48,34.48,19800.0,24.3816,24.4029,24.3816,24.3816,19800.0
2005-10-17 15:30:00,34.48,34.49,34.46,34.46,40000.0,24.3816,24.3887,24.3675,24.3675,40000.0
2005-10-17 15:35:00,34.46,34.55,34.46,34.48,86600.0,24.3675,24.4311,24.3675,24.3816,86600.0
2005-10-17 15:40:00,34.49,34.55,34.48,34.52,111600.0,24.3887,24.4311,24.3816,24.4099,111600.0
2005-10-17 15:45:00,34.52,34.58,34.43,34.44,86200.0,24.4099,24.4524,24.3463,24.3534,86200.0
2005-10-17 15:50:00,34.44,34.44,34.34,34.35,71400.0,24.3534,24.3534,24.2826,24.2897,71400.0
2005-10-17 15:55:00,34.35,34.38,34.33,34.38,121600.0,24.2897,24.3109,24.2756,24.3109,121600.0
2005-10-18 09:30:00,34.05,34.15,33.69,33.95,176200.0,24.0776,24.1483,23.823,24.0069,176200.0
2005-10-18 09:35:00,33.98,33.99,33.87,33.87,102200.0,24.0281,24.0352,23.9503,23.9503,102200.0
2005-10-18 09:40:00,33.9,34.1,33.88,34.02,75800.0,23.9715,24.1129,23.9574,24.0564,75800.0
2005-10-18 09:45:00,34.01,34.07,33.96,34.07,102800.0,24.0493,24.0917,24.0139,24.0917,102800.0
2005-10-18 09:50:00,34.08,34.13,34.01,34.13,85800.0,24.0988,24.1341,24.0493,24.1341,85800.0
2005-10-18 09:55:00,34.13,34.33,34.13,34.18,50200.0,24.1341,24.2756,24.1341,24.1695,50200.0
2005-10-18 10:00:00,34.18,34.18,34.01,34.12,64200.0,24.1695,24.1695,24.0493,24.1271,64200.0
2005-10-18 10:05:00,34.18,34.18,34.04,34.13,100600.0,24.1695,24.1695,24.0705,24.1341,100600.0
2005-10-18 10:10:00,34.12,34.13,33.97,33.97,87200.0,24.1271,24.1341,24.021,24.021,87200.0
2005-10-18 10:15:00,33.98,34.1,33.94,34.01,68000.0,24.0281,24.1129,23.9998,24.0493,68000.0
2005-10-18 10:20:00,33.99,34.05,33.86,33.86,49400.0,24.0352,24.0776,23.9432,23.9432,49400.0
2005-10-18 10:25:00,33.87,34.02,33.87,34.0,56600.0,23.9503,24.0564,23.9503,24.0422,56600.0
2005-10-18 10:30:00,33.99,34.07,33.99,34.05,52000.0,24.0352,24.0917,24.0352,24.0776,52000.0
2005-10-18 10:35:00,34.02,34.05,33.9,33.9,41400.0,24.0564,24.0776,23.9715,23.9715,41400.0
2005-10-18 10:40:00,33.94,33.98,33.83,33.91,87400.0,23.9998,24.0281,23.922,23.9786,87400.0
2005-10-18 10:45:00,33.92,33.92,33.69,33.7,55800.0,23.9857,23.9857,23.823,23.8301,55800.0
2005-10-18 10:50:00,33.7,33.76,33.6,33.73,66200.0,23.8301,23.8725,23.7594,23.8513,66200.0
2005-10-18 10:55:00,33.71,33.71,33.48,33.53,71800.0,23.8372,23.8372,23.6745,23.7099,71800.0
2005-10-18 11:00:00,33.52,33.55,33.42,33.47,112400.0,23.7028,23.724,23.6321,23.6674,112400.0
2005-10-18 11:05:00,33.47,33.56,33.38,33.41,101400.0,23.6674,23.7311,23.6038,23.625,101400.0
2005-10-18 11:10:00,33.44,33.44,33.32,33.37,58200.0,23.6462,23.6462,23.5614,23.5967,58200.0
2005-10-18 11:15:00,33.37,33.49,33.36,33.45,61200.0,23.5967,23.6816,23.5897,23.6533,61200.0
2005-10-18 11:20:00,33.43,33.57,33.4,33.52,62200.0,23.6392,23.7382,23.6179,23.7028,62200.0
2005-10-18 11:25:00,33.56,33.56,33.47,33.49,50200.0,23.7311,23.7311,23.6674,23.6816,50200.0
2005-10-18 11:30:00,33.49,33.49,33.28,33.38,66400.0,23.6816,23.6816,23.5331,23.6038,66400.0
2005-10-18 11:35:00,33.37,33.38,33.28,33.37,59800.0,23.5967,23.6038,23.5331,23.5967,59800.0
2005-10-18 11:40:00,33.37,33.43,33.32,33.36,62400.0,23.5967,23.6392,23.5614,23.5897,62400.0
2005-10-18 11:45:00,33.35,33.46,33.35,33.43,24000.0,23.5826,23.6604,23.5826,23.6392,24000.0
2005-10-18 11:50:00,33.42,33.42,33.34,33.34,28600.0,23.6321,23.6321,23.5755,23.5755,28600.0
2005-10-18 11:55:00,33.3,33.35,33.29,33.32,63800.0,23.5472,23.5826,23.5402,23.5614,63800.0
2005-10-18 12:00:00,33.32,33.37,33.3,33.35,37000.0,23.5614,23.5967,23.5472,23.5826,37000.0
2005-10-18 12:05:00,33.35,33.43,33.32,33.42,37000.0,23.5826,23.6392,23.5614,23.6321,37000.0
2005-10-18 12:10:00,33.4,33.45,33.34,33.37,33600.0,23.6179,23.6533,23.5755,23.5967,33600.0
2005-10-18 12:15:00,33.37,33.38,33.28,33.28,38800.0,23.5967,23.6038,23.5331,23.5331,38800.0
2005-10-18 12:20:00,33.29,33.35,33.28,33.35,42800.0,23.5402,23.5826,23.5331,23.5826,42800.0
2005-10-18 12:25:00,33.35,33.36,33.28,33.28,44600.0,23.5826,23.5897,23.5331,23.5331,44600.0
2005-10-18 12:30:00,33.27,33.31,33.26,33.29,50200.0,23.526,23.5543,23.519,23.5402,50200.0
2005-10-18 12:35:00,33.31,33.33,33.26,33.26,39600.0,23.5543,23.5684,23.519,23.519,39600.0
2005-10-18 12:40:00,33.26,33.27,33.19,33.2,54200.0,23.519,23.526,23.4695,23.4765,54200.0
2005-10-18 12:45:00,33.2,33.23,33.18,33.21,24600.0,23.4765,23.4977,23.4624,23.4836,24600.0
2005-10-18 12:50:00,33.21,33.26,33.2,33.26,20800.0,23.4836,23.519,23.4765,23.519,20800.0
2005-10-18 12:55:00,33.26,33.3,33.13,33.13,40000.0,23.519,23.5472,23.427,23.427,40000.0
2005-10-18 13:00:00,33.13,33.13,32.79,32.88,99400.0,23.427,23.427,23.1866,23.2502,99400.0
2005-10-18 13:05:00,32.85,33.16,32.85,33.01,106400.0,23.229,23.4482,23.229,23.3422,106400.0
2005-10-18 13:10:00,33.01,33.06,32.77,32.84,135000.0,23.3422,23.3775,23.1725,23.222,135000.0
2005-10-18 13:15:00,32.82,32.93,32.79,32.79,153800.0,23.2078,23.2856,23.1866,23.1866,153800.0
2005-10-18 13:20:00,32.79,32.79,32.5,32.77,91200.0,23.1866,23.1866,22.9815,23.1725,91200.0
2005-10-18 13:25:00,32.78,32.85,32.67,32.67,127600.0,23.1795,23.229,23.1017,23.1017,127600.0
2005-10-18 13:30:00,32.67,32.85,32.6,32.82,84200.0,23.1017,23.229,23.0522,23.2078,84200.0
2005-10-18 13:35:00,32.82,32.82,32.67,32.8,75200.0,23.2078,23.2078,23.1017,23.1937,75200.0
2005-10-18 13:40:00,32.8,32.93,32.8,32.81,180000.0,23.1937,23.2856,23.1937,23.2007,180000.0
2005-10-18 13:45:00,32.86,32.88,32.71,32.71,56600.0,23.2361,23.2502,23.13,23.13,56600.0
2005-10-18 13:50:00,32.69,32.88,32.69,32.88,68200.0,23.1159,23.2502,23.1159,23.2502,68200.0
2005-10-18 13:55:00,32.88,32.88,32.68,32.68,87800.0,23.2502,23.2502,23.1088,23.1088,87800.0
2005-10-18 14:00:00,32.7,32.75,32.63,32.74,78400.0,23.123,23.1583,23.0735,23.1512,78400.0
2005-10-18 14:05:00,32.74,32.79,32.71,32.72,60200.0,23.1512,23.1866,23.13,23.1371,60200.0
2005-10-18 14:10:00,32.72,32.81,32.67,32.69,79400.0,23.1371,23.2007,23.1017,23.1159,79400.0
2005-10-18 14:15:00,32.71,32.72,32.6,32.66,81200.0,23.13,23.1371,23.0522,23.0947,81200.0
2005-10-18 14:20:00,32.66,32.66,32.57,32.59,61400.0,23.0947,23.0947,23.031,23.0452,61400.0
2005-10-18 14:25:00,32.59,32.65,32.56,32.57,69400.0,23.0452,23.0876,23.024,23.031,69400.0
2005-10-18 14:30:00,32.57,32.65,32.55,32.65,63400.0,23.031,23.0876,23.0169,23.0876,63400.0
2005-10-18 14:35:00,32.64,32.72,32.58,32.72,78000.0,23.0805,23.1371,23.0381,23.1371,78000.0
2005-10-18 14:40:00,32.72,32.79,32.67,32.67,76800.0,23.1371,23.1866,23.1017,23.1017,76800.0
2005-10-18 14:45:00,32.67,32.81,32.67,32.78,67400.0,23.1017,23.2007,23.1017,23.1795,67400.0
2005-10-18 14:50:00,32.73,32.77,32.58,32.62,64200.0,23.1442,23.1725,23.0381,23.0664,64200.0
2005-10-18 14:55:00,32.62,32.66,32.59,32.63,59800.0,23.0664,23.0947,23.0452,23.0735,59800.0
2005-10-18 15:00:00,32.63,32.77,32.62,32.68,85800.0,23.0735,23.1725,23.0664,23.1088,85800.0
2005-10-18 15:05:00,32.67,32.67,32.59,32.6,77000.0,23.1017,23.1017,23.0452,23.0522,77000.0
2005-10-18 15:10:00,32.6,32.6,32.51,32.52,97000.0,23.0522,23.0522,22.9886,22.9957,97000.0
2005-10-18 15:15:00,32.51,32.62,32.49,32.53,87200.0,22.9886,23.0664,22.9745,23.0028,87200.0
2005-10-18 15:20:00,32.53,32.58,32.51,32.56,81200.0,23.0028,23.0381,22.9886,23.024,81200.0
2005-10-18 15:25:00,32.56,32.68,32.55,32.56,74200.0,23.024,23.1088,23.0169,23.024,74200.0
2005-10-18 15:30:00,32.56,32.6,32.41,32.42,72200.0,23.024,23.0522,22.9179,22.925,72200.0
2005-10-18 15:35:00,32.44,32.46,32.38,32.42,94000.0,22.9391,22.9533,22.8967,22.925,94000.0
2005-10-18 15:40:00,32.4,32.43,32.38,32.38,116000.0,22.9108,22.932,22.8967,22.8967,116000.0
2005-10-18 15:45:00,32.38,32.38,32.26,32.3,147200.0,22.8967,22.8967,22.8118,22.8401,147200.0
2005-10-18 15:50:00,32.3,32.33,32.17,32.18,124000.0,22.8401,22.8613,22.7482,22.7553,124000.0
2005-10-18 15:55:00,32.18,32.24,32.16,32.2,242000.0,22.7553,22.7977,22.7411,22.7694,242000.0
2005-10-19 09:30:00,32.22,32.22,32.02,32.03,134000.0,22.7835,22.7835,22.6421,22.6492,134000.0
2005-10-19 09:35:00,32.05,32.22,31.95,31.95,111000.0,22.6633,22.7835,22.5926,22.5926,111000.0
2005-10-19 09:40:00,31.95,32.15,31.94,32.11,120000.0,22.5926,22.734,22.5855,22.7058,120000.0
2005-10-19 09:45:00,32.11,32.11,31.77,31.8,86800.0,22.7058,22.7058,22.4653,22.4865,86800.0
2005-10-19 09:50:00,31.8,31.8,31.75,31.77,118600.0,22.4865,22.4865,22.4512,22.4653,118600.0
2005-10-19 09:55:00,31.8,31.92,31.8,31.89,130800.0,22.4865,22.5714,22.4865,22.5502,130800.0
2005-10-19 10:00:00,31.9,32.02,31.89,31.94,199600.0,22.5573,22.6421,22.5502,22.5855,199600.0
2005-10-19 10:05:00,31.94,32.1,31.88,32.07,111000.0,22.5855,22.6987,22.5431,22.6775,111000.0
2005-10-19 10:10:00,32.08,32.31,32.08,32.26,182800.0,22.6845,22.8472,22.6845,22.8118,182800.0
2005-10-19 10:15:00,32.26,32.26,32.01,32.01,111600.0,22.8118,22.8118,22.635,22.635,111600.0
2005-10-19 10:20:00,32.01,32.12,32.01,32.01,124800.0,22.635,22.7128,22.635,22.635,124800.0
2005-10-19 10:25:00,32.01,32.1,32.01,32.07,70800.0,22.635,22.6987,22.635,22.6775,70800.0
2005-10-19 10:30:00,32.07,32.09,31.71,31.73,177200.0,22.6775,22.6916,22.4229,22.4371,177200.0
2005-10-19 10:35:00,31.73,31.75,31.56,31.58,123000.0,22.4371,22.4512,22.3168,22.331,123000.0
2005-10-19 10:40:00,31.57,31.57,31.5,31.52,145400.0,22.3239,22.3239,22.2744,22.2886,145400.0
2005-10-19 10:45:00,31.53,31.61,31.48,31.61,176400.0,22.2956,22.3522,22.2603,22.3522,176400.0
2005-10-19 10:50:00,31.61,31.64,31.57,31.62,142600.0,22.3522,22.3734,22.3239,22.3593,142600.0
2005-10-19 10:55:00,31.62,31.73,31.58,31.72,60200.0,22.3593,22.4371,22.331,22.43,60200.0
2005-10-19 11:00:00,31.72,31.79,31.7,31.71,96800.0,22.43,22.4795,22.4158,22.4229,96800.0
2005-10-19 11:05:00,31.73,31.73,31.56,31.61,63000.0,22.4371,22.4371,22.3168,22.3522,63000.0
2005-10-19 11:10:00,31.61,31.64,31.45,31.46,47800.0,22.3522,22.3734,22.2391,22.2461,47800.0
2005-10-19 11:15:00,31.43,31.52,31.4,31.44,128000.0,22.2249,22.2886,22.2037,22.232,128000.0
2005-10-19 11:20:00,31.44,31.52,31.43,31.47,72200.0,22.232,22.2886,22.2249,22.2532,72200.0
2005-10-19 11:25:00,31.46,31.46,31.35,31.43,72000.0,22.2461,22.2461,22.1683,22.2249,72000.0
2005-10-19 11:30:00,31.43,31.45,31.38,31.41,84400.0,22.2249,22.2391,22.1896,22.2108,84400.0
2005-10-19 11:35:00,31.42,31.42,31.3,31.4,97400.0,22.2178,22.2178,22.133,22.2037,97400.0
2005-10-19 11:40:00,31.39,31.39,31.27,31.29,103000.0,22.1966,22.1966,22.1118,22.1259,103000.0
2005-10-19 11:45:00,31.29,31.36,31.27,31.36,88400.0,22.1259,22.1754,22.1118,22.1754,88400.0
2005-10-19 11:50:00,31.4,31.4,31.27,31.27,61000.0,22.2037,22.2037,22.1118,22.1118,61000.0
2005-10-19 11:55:00,31.27,31.27,31.14,31.17,86000.0,22.1118,22.1118,22.0198,22.0411,86000.0
2005-10-19 12:00:00,31.15,31.25,31.11,31.14,85400.0,22.0269,22.0976,21.9986,22.0198,85400.0
2005-10-19 12:05:00,31.16,31.21,31.16,31.21,49200.0,22.034,22.0693,22.034,22.0693,49200.0
2005-10-19 12:10:00,31.21,31.29,31.1,31.28,83400.0,22.0693,22.1259,21.9916,22.1188,83400.0
2005-10-19 12:15:00,31.27,31.27,31.1,31.14,40800.0,22.1118,22.1118,21.9916,22.0198,40800.0
2005-10-19 12:20:00,31.13,31.18,31.11,31.11,41800.0,22.0128,22.0481,21.9986,21.9986,41800.0
2005-10-19 12:25:00,31.11,31.29,31.1,31.29,56800.0,21.9986,22.1259,21.9916,22.1259,56800.0
2005-10-19 12:30:00,31.28,31.36,31.24,31.35,80200.0,22.1188,22.1754,22.0906,22.1683,80200.0
2005-10-19 12:35:00,31.35,31.47,31.35,31.43,45800.0,22.1683,22.2532,22.1683,22.2249,45800.0
2005-10-19 12:40:00,31.43,31.56,31.43,31.56,46200.0,22.2249,22.3168,22.2249,22.3168,46200.0
2005-10-19 12:45:00,31.53,31.7,31.53,31.64,145000.0,22.2956,22.4158,22.2956,22.3734,145000.0
2005-10-19 12:50:00,31.64,31.69,31.57,31.6,66600.0,22.3734,22.4088,22.3239,22.3451,66600.0
2005-10-19 12:55:00,31.59,31.61,31.52,31.58,51000.0,22.3381,22.3522,22.2886,22.331,51000.0
2005-10-19 13:00:00,31.6,31.89,31.59,31.85,53000.0,22.3451,22.5502,22.3381,22.5219,53000.0
2005-10-19 13:05:00,31.85,31.89,31.53,31.57,112000.0,22.5219,22.5502,22.2956,22.3239,112000.0
2005-10-19 13:10:00,31.56,31.68,31.53,31.67,69000.0,22.3168,22.4017,22.2956,22.3946,69000.0
2005-10-19 13:15:00,31.67,31.8,31.65,31.8,66400.0,22.3946,22.4865,22.3805,22.4865,66400.0
2005-10-19 13:20:00,31.82,31.82,31.74,31.8,82200.0,22.5007,22.5007,22.4441,22.4865,82200.0
2005-10-19 13:25:00,31.82,31.88,31.74,31.85,111200.0,22.5007,22.5431,22.4441,22.5219,111200.0
2005-10-19 13:30:00,31.84,31.95,31.84,31.88,72800.0,22.5148,22.5926,22.5148,22.5431,72800.0
2005-10-19 13:35:00,31.9,32.02,31.89,31.99,120800.0,22.5573,22.6421,22.5502,22.6209,120800.0
2005-10-19 13:40:00,31.99,31.99,31.86,31.88,102000.0,22.6209,22.6209,22.529,22.5431,102000.0
2005-10-19 13:45:00,31.86,32.0,31.85,31.98,79000.0,22.529,22.628,22.5219,22.6138,79000.0
2005-10-19 13:50:00,31.98,31.98,31.86,31.87,98000.0,22.6138,22.6138,22.529,22.536,98000.0
2005-10-19 13:55:00,31.86,31.98,31.86,31.91,106000.0,22.529,22.6138,22.529,22.5643,106000.0
2005-10-19 14:00:00,31.93,32.13,31.93,32.1,87400.0,22.5785,22.7199,22.5785,22.6987,87400.0
2005-10-19 14:05:00,32.07,32.35,32.06,32.33,110600.0,22.6775,22.8755,22.6704,22.8613,110600.0
2005-10-19 14:10:00,32.35,32.41,32.23,32.29,205200.0,22.8755,22.9179,22.7906,22.833,205200.0
2005-10-19 14:15:00,32.3,32.44,32.3,32.44,118400.0,22.8401,22.9391,22.8401,22.9391,118400.0
2005-10-19 14:20:00,32.44,32.44,32.27,32.32,81400.0,22.9391,22.9391,22.8189,22.8543,81400.0
2005-10-19 14:25:00,32.32,32.49,32.32,32.47,61200.0,22.8543,22.9745,22.8543,22.9603,61200.0
2005-10-19 14:30:00,32.45,32.5,32.44,32.49,62800.0,22.9462,22.9815,22.9391,22.9745,62800.0
2005-10-19 14:35:00,32.43,32.44,32.3,32.44,94200.0,22.932,22.9391,22.8401,22.9391,94200.0
2005-10-19 14:40:00,32.44,32.53,32.34,32.37,89400.0,22.9391,23.0028,22.8684,22.8896,89400.0
2005-10-19 14:45:00,32.38,32.45,32.34,32.45,70400.0,22.8967,22.9462,22.8684,22.9462,70400.0
2005-10-19 14:50:00,32.46,32.47,32.32,32.35,82400.0,22.9533,22.9603,22.8543,22.8755,82400.0
2005-10-19 14:55:00,32.35,32.45,32.35,32.4,62600.0,22.8755,22.9462,22.8755,22.9108,62600.0
2005-10-19 15:00:00,32.43,32.46,32.41,32.44,35800.0,22.932,22.9533,22.9179,22.9391,35800.0
2005-10-19 15:05:00,32.44,32.45,32.38,32.39,44600.0,22.9391,22.9462,22.8967,22.9038,44600.0
2005-10-19 15:10:00,32.39,32.43,32.38,32.38,79000.0,22.9038,22.932,22.8967,22.8967,79000.0
2005-10-19 15:15:00,32.38,32.4,32.35,32.36,62200.0,22.8967,22.9108,22.8755,22.8825,62200.0
2005-10-19 15:20:00,32.37,32.54,32.34,32.54,56200.0,22.8896,23.0098,22.8684,23.0098,56200.0
2005-10-19 15:25:00,32.54,32.56,32.48,32.55,74800.0,23.0098,23.024,22.9674,23.0169,74800.0
2005-10-19 15:30:00,32.56,32.59,32.5,32.52,50400.0,23.024,23.0452,22.9815,22.9957,50400.0
2005-10-19 15:35:00,32.51,32.73,32.45,32.71,137400.0,22.9886,23.1442,22.9462,23.13,137400.0
2005-10-19 15:40:00,32.72,32.95,32.7,32.95,104200.0,23.1371,23.2997,23.123,23.2997,104200.0
2005-10-19 15:45:00,32.95,32.97,32.91,32.96,141600.0,23.2997,23.3139,23.2715,23.3068,141600.0
2005-10-19 15:50:00,32.96,33.2,32.96,33.18,143800.0,23.3068,23.4765,23.3068,23.4624,143800.0
2005-10-19 15:55:00,33.17,33.21,33.13,33.18,325000.0,23.4553,23.4836,23.427,23.4624,325000.0
2005-10-20 09:30:00,32.75,32.91,32.75,32.83,83600.0,23.1583,23.2715,23.1583,23.2149,83600.0
2005-10-20 09:35:00,32.82,32.82,32.51,32.7,79000.0,23.2078,23.2078,22.9886,23.123,79000.0
2005-10-20 09:40:00,32.73,32.87,32.7,32.77,60200.0,23.1442,23.2432,23.123,23.1725,60200.0
2005-10-20 09:45:00,32.77,32.91,32.71,32.71,82800.0,23.1725,23.2715,23.13,23.13,82800.0
2005-10-20 09:50:00,32.66,32.74,32.41,32.52,65000.0,23.0947,23.1512,22.9179,22.9957,65000.0
2005-10-20 09:55:00,32.51,32.6,32.33,32.58,61600.0,22.9886,23.0522,22.8613,23.0381,61600.0
2005-10-20 10:00:00,32.57,32.62,32.17,32.17,74000.0,23.031,23.0664,22.7482,22.7482,74000.0
2005-10-20 10:05:00,32.17,32.29,31.99,31.99,89200.0,22.7482,22.833,22.6209,22.6209,89200.0
2005-10-20 10:10:00,31.98,32.36,31.97,32.35,105600.0,22.6138,22.8825,22.6068,22.8755,105600.0
2005-10-20 10:15:00,32.29,32.31,32.1,32.22,76800.0,22.833,22.8472,22.6987,22.7835,76800.0
2005-10-20 10:20:00,32.22,32.27,32.01,32.06,78800.0,22.7835,22.8189,22.635,22.6704,78800.0
2005-10-20 10:25:00,32.05,32.1,31.89,31.89,69000.0,22.6633,22.6987,22.5502,22.5502,69000.0
2005-10-20 10:30:00,31.87,31.87,31.52,31.74,186600.0,22.536,22.536,22.2886,22.4441,186600.0
2005-10-20 10:35:00,31.74,31.86,31.68,31.84,99600.0,22.4441,22.529,22.4017,22.5148,99600.0
2005-10-20 10:40:00,31.67,31.82,31.65,31.78,104600.0,22.3946,22.5007,22.3805,22.4724,104600.0
2005-10-20 10:45:00,31.79,32.04,31.79,32.01,108200.0,22.4795,22.6563,22.4795,22.635,108200.0
2005-10-20 10:50:00,32.01,32.01,31.78,31.82,134800.0,22.635,22.635,22.4724,22.5007,134800.0
2005-10-20 10:55:00,31.79,31.91,31.75,31.77,90800.0,22.4795,22.5643,22.4512,22.4653,90800.0
2005-10-20 11:00:00,31.76,31.78,31.68,31.78,84000.0,22.4583,22.4724,22.4017,22.4724,84000.0
2005-10-20 11:05:00,31.78,31.78,31.53,31.54,143200.0,22.4724,22.4724,22.2956,22.3027,143200.0
2005-10-20 11:10:00,31.5,31.54,31.38,31.38,122200.0,22.2744,22.3027,22.1896,22.1896,122200.0
2005-10-20 11:15:00,31.38,31.41,31.22,31.25,149800.0,22.1896,22.2108,22.0764,22.0976,149800.0
2005-10-20 11:20:00,31.25,31.29,31.21,31.25,114200.0,22.0976,22.1259,22.0693,22.0976,114200.0
2005-10-20 11:25:00,31.25,31.28,31.1,31.15,153000.0,22.0976,22.1188,21.9916,22.0269,153000.0
2005-10-20 11:30:00,31.15,31.3,31.13,31.14,151000.0,22.0269,22.133,22.0128,22.0198,151000.0
2005-10-20 11:35:00,31.13,31.19,31.02,31.14,135800.0,22.0128,22.0552,21.935,22.0198,135800.0
2005-10-20 11:40:00,31.14,31.25,31.05,31.25,143800.0,22.0198,22.0976,21.9562,22.0976,143800.0
2005-10-20 11:45:00,31.26,31.33,31.09,31.1,156000.0,22.1047,22.1542,21.9845,21.9916,156000.0
2005-10-20 11:50:00,31.1,31.19,31.1,31.15,45400.0,21.9916,22.0552,21.9916,22.0269,45400.0
2005-10-20 11:55:00,31.12,31.23,31.11,31.15,92400.0,22.0057,22.0835,21.9986,22.0269,92400.0
2005-10-20 12:00:00,31.17,31.27,31.11,31.11,63800.0,22.0411,22.1118,21.9986,21.9986,63800.0
2005-10-20 12:05:00,31.1,31.1,30.61,30.67,233400.0,21.9916,21.9916,21.6451,21.6875,233400.0
2005-10-20 12:10:00,30.71,30.83,30.59,30.77,196000.0,21.7158,21.8006,21.6309,21.7582,196000.0
2005-10-20 12:15:00,30.75,30.86,30.73,30.78,202600.0,21.7441,21.8219,21.7299,21.7653,202600.0
2005-10-20 12:20:00,30.76,30.83,30.71,30.82,143600.0,21.7511,21.8006,21.7158,21.7936,143600.0
2005-10-20 12:25:00,30.83,30.97,30.82,30.97,108200.0,21.8006,21.8996,21.7936,21.8996,108200.0
2005-10-20 12:30:00,30.96,30.98,30.87,30.97,128800.0,21.8926,21.9067,21.8289,21.8996,128800.0
2005-10-20 12:35:00,30.97,31.05,30.95,31.01,175400.0,21.8996,21.9562,21.8855,21.9279,175400.0
2005-10-20 12:40:00,30.99,31.08,30.99,31.03,117800.0,21.9138,21.9774,21.9138,21.9421,117800.0
2005-10-20 12:45:00,31.03,31.28,31.03,31.26,163600.0,21.9421,22.1188,21.9421,22.1047,163600.0
2005-10-20 12:50:00,31.28,31.32,31.11,31.16,141600.0,22.1188,22.1471,21.9986,22.034,141600.0
2005-10-20 12:55:00,31.16,31.25,31.1,31.17,134600.0,22.034,22.0976,21.9916,22.0411,134600.0
2005-10-20 13:00:00,31.16,31.4,31.15,31.36,205800.0,22.034,22.2037,22.0269,22.1754,205800.0
2005-10-20 13:05:00,31.37,31.68,31.36,31.68,323400.0,22.1825,22.4017,22.1754,22.4017,323400.0
2005-10-20 13:10:00,31.68,31.68,31.45,31.46,181400.0,22.4017,22.4017,22.2391,22.2461,181400.0
2005-10-20 13:15:00,31.45,31.46,31.06,31.11,146200.0,22.2391,22.2461,21.9633,21.9986,146200.0
2005-10-20 13:20:00,31.08,31.21,31.03,31.14,66000.0,21.9774,22.0693,21.9421,22.0198,66000.0
2005-10-20 13:25:00,31.15,31.27,31.11,31.11,89000.0,22.0269,22.1118,21.9986,21.9986,89000.0
2005-10-20 13:30:00,31.11,31.15,30.96,31.01,116000.0,21.9986,22.0269,21.8926,21.9279,116000.0
2005-10-20 13:35:00,31.0,31.15,31.0,31.07,126800.0,21.9209,22.0269,21.9209,21.9703,126800.0
2005-10-20 13:40:00,31.07,31.08,30.9,31.07,139600.0,21.9703,21.9774,21.8501,21.9703,139600.0
2005-10-20 13:45:00,31.08,31.14,30.98,31.14,143200.0,21.9774,22.0198,21.9067,22.0198,143200.0
2005-10-20 13:50:00,31.14,31.27,31.03,31.03,100000.0,22.0198,22.1118,21.9421,21.9421,100000.0
2005-10-20 13:55:00,31.03,31.16,30.9,31.0,61400.0,21.9421,22.034,21.8501,21.9209,61400.0
2005-10-20 14:00:00,30.94,31.06,30.88,31.0,195000.0,21.8784,21.9633,21.836,21.9209,195000.0
2005-10-20 14:05:00,31.01,31.1,30.84,31.0,125000.0,21.9279,21.9916,21.8077,21.9209,125000.0
2005-10-20 14:10:00,31.0,31.02,30.73,30.78,99600.0,21.9209,21.935,21.7299,21.7653,99600.0
2005-10-20 14:15:00,30.73,30.86,30.71,30.86,126200.0,21.7299,21.8219,21.7158,21.8219,126200.0
2005-10-20 14:20:00,30.86,31.35,30.68,30.7,269800.0,21.8219,22.1683,21.6946,21.7087,269800.0
2005-10-20 14:25:00,30.7,30.73,30.58,30.64,169800.0,21.7087,21.7299,21.6239,21.6663,169800.0
2005-10-20 14:30:00,30.65,30.65,30.54,30.55,109800.0,21.6734,21.6734,21.5956,21.6026,109800.0
2005-10-20 14:35:00,30.55,30.7,30.49,30.68,136400.0,21.6026,21.7087,21.5602,21.6946,136400.0
2005-10-20 14:40:00,30.67,30.85,30.66,30.73,156200.0,21.6875,21.8148,21.6804,21.7299,156200.0
2005-10-20 14:45:00,30.61,30.77,30.61,30.66,49600.0,21.6451,21.7582,21.6451,21.6804,49600.0
2005-10-20 14:50:00,30.67,30.79,30.61,30.72,103400.0,21.6875,21.7724,21.6451,21.7229,103400.0
2005-10-20 14:55:00,30.68,30.83,30.68,30.78,75600.0,21.6946,21.8006,21.6946,21.7653,75600.0
2005-10-20 15:00:00,30.75,30.8,30.66,30.75,119000.0,21.7441,21.7794,21.6804,21.7441,119000.0
2005-10-20 15:05:00,30.72,30.74,30.6,30.6,49400.0,21.7229,21.737,21.638,21.638,49400.0
2005-10-20 15:10:00,30.56,30.57,30.25,30.25,109200.0,21.6097,21.6168,21.3905,21.3905,109200.0
2005-10-20 15:15:00,30.25,30.35,30.25,30.32,135200.0,21.3905,21.4612,21.3905,21.44,135200.0
2005-10-20 15:20:00,30.32,30.32,30.05,30.05,174400.0,21.44,21.44,21.2491,21.2491,174400.0
2005-10-20 15:25:00,30.07,30.13,30.0,30.0,240400.0,21.2632,21.3057,21.2137,21.2137,240400.0
2005-10-20 15:30:00,30.0,30.35,29.98,30.32,309600.0,21.2137,21.4612,21.1996,21.44,309600.0
2005-10-20 15:35:00,30.32,30.36,30.3,30.36,267600.0,21.44,21.4683,21.4259,21.4683,267600.0
2005-10-20 15:40:00,30.36,30.44,30.35,30.37,212400.0,21.4683,21.5249,21.4612,21.4754,212400.0
2005-10-20 15:45:00,30.36,30.67,30.34,30.67,286400.0,21.4683,21.6875,21.4541,21.6875,286400.0
2005-10-20 15:50:00,30.65,30.67,30.5,30.55,217400.0,21.6734,21.6875,21.5673,21.6026,217400.0
2005-10-20 15:55:00,30.6,30.7,30.55,30.55,487200.0,21.638,21.7087,21.6026,21.6026,487200.0
2005-10-21 09:35:00,30.41,30.41,30.35,30.38,384600.0,21.5036,21.5036,21.4612,21.4824,384600.0
2005-10-21 09:40:00,30.38,30.42,30.25,30.37,39000.0,21.4824,21.5107,21.3905,21.4754,39000.0
2005-10-21 09:45:00,30.25,30.55,30.25,30.52,186600.0,21.3905,21.6026,21.3905,21.5814,186600.0
2005-10-21 09:50:00,30.52,30.64,30.5,30.55,263000.0,21.5814,21.6663,21.5673,21.6026,263000.0
2005-10-21 09:55:00,30.55,30.63,30.52,30.52,201600.0,21.6026,21.6592,21.5814,21.5814,201600.0
2005-10-21 10:00:00,30.47,30.5,30.38,30.43,237600.0,21.5461,21.5673,21.4824,21.5178,237600.0
2005-10-21 10:05:00,30.46,30.5,30.42,30.43,112000.0,21.539,21.5673,21.5107,21.5178,112000.0
2005-10-21 10:10:00,30.42,30.43,30.18,30.34,107800.0,21.5107,21.5178,21.341,21.4541,107800.0
2005-10-21 10:15:00,30.35,30.45,30.35,30.37,99800.0,21.4612,21.5319,21.4612,21.4754,99800.0
2005-10-21 10:20:00,30.37,30.5,30.36,30.47,71400.0,21.4754,21.5673,21.4683,21.5461,71400.0
2005-10-21 10:25:00,30.48,30.6,30.47,30.52,211400.0,21.5531,21.638,21.5461,21.5814,211400.0
2005-10-21 10:30:00,30.52,30.58,30.48,30.49,68800.0,21.5814,21.6239,21.5531,21.5602,68800.0
2005-10-21 10:35:00,30.49,30.49,30.21,30.22,144800.0,21.5602,21.5602,21.3622,21.3693,144800.0
2005-10-21 10:40:00,30.24,30.54,30.23,30.37,102000.0,21.3834,21.5956,21.3764,21.4754,102000.0
2005-10-21 10:45:00,30.37,30.41,30.26,30.32,67800.0,21.4754,21.5036,21.3976,21.44,67800.0
2005-10-21 10:50:00,30.29,30.37,30.28,30.35,45400.0,21.4188,21.4754,21.4117,21.4612,45400.0
2005-10-21 10:55:00,30.35,30.43,30.35,30.41,89800.0,21.4612,21.5178,21.4612,21.5036,89800.0
2005-10-21 11:00:00,30.41,30.61,30.41,30.6,139000.0,21.5036,21.6451,21.5036,21.638,139000.0
2005-10-21 11:05:00,30.6,30.7,30.6,30.7,170200.0,21.638,21.7087,21.638,21.7087,170200.0
2005-10-21 11:10:00,30.73,30.9,30.68,30.7,132800.0,21.7299,21.8501,21.6946,21.7087,132800.0
2005-10-21 11:15:00,30.7,30.73,30.61,30.66,155600.0,21.7087,21.7299,21.6451,21.6804,155600.0
2005-10-21 11:20:00,30.65,30.67,30.53,30.65,106600.0,21.6734,21.6875,21.5885,21.6734,106600.0
2005-10-21 11:25:00,30.65,30.66,30.62,30.62,51000.0,21.6734,21.6804,21.6521,21.6521,51000.0
2005-10-21 11:30:00,30.61,30.79,30.61,30.77,103400.0,21.6451,21.7724,21.6451,21.7582,103400.0
2005-10-21 11:35:00,30.77,30.87,30.7,30.77,73600.0,21.7582,21.8289,21.7087,21.7582,73600.0
2005-10-21 11:40:00,30.76,30.79,30.65,30.73,103800.0,21.7511,21.7724,21.6734,21.7299,103800.0
2005-10-21 11:45:00,30.73,30.79,30.7,30.79,100600.0,21.7299,21.7724,21.7087,21.7724,100600.0
2005-10-21 11:50:00,30.78,30.88,30.78,30.8,75400.0,21.7653,21.836,21.7653,21.7794,75400.0
2005-10-21 11:55:00,30.8,30.81,30.64,30.7,101400.0,21.7794,21.7865,21.6663,21.7087,101400.0
2005-10-21 12:00:00,30.7,30.74,30.57,30.57,75200.0,21.7087,21.737,21.6168,21.6168,75200.0
2005-10-21 12:05:00,30.55,30.56,30.5,30.5,58800.0,21.6026,21.6097,21.5673,21.5673,58800.0
2005-10-21 12:10:00,30.5,30.64,30.4,30.59,63200.0,21.5673,21.6663,21.4966,21.6309,63200.0
2005-10-21 12:15:00,30.56,30.58,30.46,30.48,35600.0,21.6097,21.6239,21.539,21.5531,35600.0
2005-10-21 12:20:00,30.46,30.63,30.46,30.63,64400.0,21.539,21.6592,21.539,21.6592,64400.0
2005-10-21 12:25:00,30.63,30.8,30.63,30.73,78800.0,21.6592,21.7794,21.6592,21.7299,78800.0
2005-10-21 12:30:00,30.73,30.82,30.73,30.78,76200.0,21.7299,21.7936,21.7299,21.7653,76200.0
2005-10-21 12:35:00,30.78,30.89,30.78,30.81,83400.0,21.7653,21.8431,21.7653,21.7865,83400.0
2005-10-21 12:40:00,30.77,30.88,30.77,30.85,66800.0,21.7582,21.836,21.7582,21.8148,66800.0
2005-10-21 12:45:00,30.85,30.85,30.66,30.68,36800.0,21.8148,21.8148,21.6804,21.6946,36800.0
2005-10-21 12:50:00,30.71,31.09,30.71,31.09,94000.0,21.7158,21.9845,21.7158,21.9845,94000.0
2005-10-21 12:55:00,31.02,31.24,31.02,31.22,100600.0,21.935,22.0906,21.935,22.0764,100600.0
2005-10-21 13:00:00,31.24,31.25,31.09,31.09,87400.0,22.0906,22.0976,21.9845,21.9845,87400.0
2005-10-21 13:05:00,31.09,31.17,31.07,31.1,54800.0,21.9845,22.0411,21.9703,21.9916,54800.0
2005-10-21 13:10:00,31.1,31.15,31.02,31.02,51800.0,21.9916,22.0269,21.935,21.935,51800.0
2005-10-21 13:15:00,31.05,31.16,31.04,31.09,33800.0,21.9562,22.034,21.9491,21.9845,33800.0
2005-10-21 13:20:00,31.08,31.27,31.08,31.27,57000.0,21.9774,22.1118,21.9774,22.1118,57000.0
2005-10-21 13:25:00,31.36,31.36,31.25,31.25,85400.0,22.1754,22.1754,22.0976,22.0976,85400.0
2005-10-21 13:30:00,31.25,31.45,31.25,31.3,103800.0,22.0976,22.2391,22.0976,22.133,103800.0
2005-10-21 13:35:00,31.29,31.43,31.28,31.43,82800.0,22.1259,22.2249,22.1188,22.2249,82800.0
2005-10-21 13:40:00,31.42,31.48,31.29,31.31,80600.0,22.2178,22.2603,22.1259,22.1401,80600.0
2005-10-21 13:45:00,31.3,31.33,31.23,31.27,67200.0,22.133,22.1542,22.0835,22.1118,67200.0
2005-10-21 13:50:00,31.25,31.39,31.25,31.36,75000.0,22.0976,22.1966,22.0976,22.1754,75000.0
2005-10-21 13:55:00,31.36,31.38,31.31,31.35,43000.0,22.1754,22.1896,22.1401,22.1683,43000.0
2005-10-21 14:00:00,31.35,31.47,31.34,31.46,66400.0,22.1683,22.2532,22.1613,22.2461,66400.0
2005-10-21 14:05:00,31.46,31.54,31.45,31.49,67600.0,22.2461,22.3027,22.2391,22.2673,67600.0
2005-10-21 14:10:00,31.48,31.51,31.43,31.46,82600.0,22.2603,22.2815,22.2249,22.2461,82600.0
2005-10-21 14:15:00,31.46,31.48,31.41,31.42,102800.0,22.2461,22.2603,22.2108,22.2178,102800.0
2005-10-21 14:20:00,31.43,31.46,31.31,31.35,58400.0,22.2249,22.2461,22.1401,22.1683,58400.0
2005-10-21 14:25:00,31.34,31.38,31.17,31.24,83000.0,22.1613,22.1896,22.0411,22.0906,83000.0
2005-10-21 14:30:00,31.24,31.42,31.24,31.39,85600.0,22.0906,22.2178,22.0906,22.1966,85600.0
2005-10-21 14:35:00,31.39,31.4,31.28,31.31,55200.0,22.1966,22.2037,22.1188,22.1401,55200.0
2005-10-21 14:40:00,31.31,31.36,31.21,31.27,55800.0,22.1401,22.1754,22.0693,22.1118,55800.0
2005-10-21 14:45:00,31.26,31.3,31.13,31.21,48800.0,22.1047,22.133,22.0128,22.0693,48800.0
2005-10-21 14:50:00,31.21,31.25,31.18,31.19,50800.0,22.0693,22.0976,22.0481,22.0552,50800.0
2005-10-21 14:55:00,31.18,31.25,31.17,31.25,74800.0,22.0481,22.0976,22.0411,22.0976,74800.0
2005-10-21 15:00:00,31.24,31.3,31.2,31.21,51800.0,22.0906,22.133,22.0623,22.0693,51800.0
2005-10-21 15:05:00,31.2,31.2,31.01,31.05,80600.0,22.0623,22.0623,21.9279,21.9562,80600.0
2005-10-21 15:10:00,31.04,31.06,30.95,30.95,79000.0,21.9491,21.9633,21.8855,21.8855,79000.0
2005-10-21 15:15:00,30.95,31.12,30.95,31.11,88600.0,21.8855,22.0057,21.8855,21.9986,88600.0
2005-10-21 15:20:00,31.09,31.09,30.92,30.92,48200.0,21.9845,21.9845,21.8643,21.8643,48200.0
2005-10-21 15:25:00,30.92,30.93,30.83,30.91,111800.0,21.8643,21.8714,21.8006,21.8572,111800.0
2005-10-21 15:30:00,30.9,30.9,30.7,30.71,96200.0,21.8501,21.8501,21.7087,21.7158,96200.0
2005-10-21 15:35:00,30.71,30.78,30.71,30.78,84600.0,21.7158,21.7653,21.7158,21.7653,84600.0
2005-10-21 15:40:00,30.77,30.77,30.65,30.71,93800.0,21.7582,21.7582,21.6734,21.7158,93800.0
2005-10-21 15:45:00,30.71,30.76,30.6,30.66,110600.0,21.7158,21.7511,21.638,21.6804,110600.0
2005-10-21 15:50:00,30.66,30.66,30.56,30.56,115600.0,21.6804,21.6804,21.6097,21.6097,115600.0
2005-10-21 15:55:00,30.57,30.63,30.56,30.63,98400.0,21.6168,21.6592,21.6097,21.6592,98400.0
2005-10-24 09:30:00,30.23,30.25,30.2,30.25,123400.0,21.3764,21.3905,21.3552,21.3905,123400.0
2005-10-24 09:35:00,30.35,30.36,30.25,30.29,71200.0,21.4612,21.4683,21.3905,21.4188,71200.0
2005-10-24 09:40:00,30.29,30.75,30.27,30.72,113000.0,21.4188,21.7441,21.4046,21.7229,113000.0
2005-10-24 09:45:00,30.72,31.25,30.72,31.23,129600.0,21.7229,22.0976,21.7229,22.0835,129600.0
2005-10-24 09:50:00,31.17,31.2,30.96,31.08,112800.0,22.0411,22.0623,21.8926,21.9774,112800.0
2005-10-24 09:55:00,31.11,31.38,31.11,31.2,91400.0,21.9986,22.1896,21.9986,22.0623,91400.0
2005-10-24 10:00:00,31.2,31.2,31.0,31.02,139800.0,22.0623,22.0623,21.9209,21.935,139800.0
2005-10-24 10:05:00,31.02,31.02,30.97,31.0,90600.0,21.935,21.935,21.8996,21.9209,90600.0
2005-10-24 10:10:00,31.05,31.05,30.94,31.01,111400.0,21.9562,21.9562,21.8784,21.9279,111400.0
2005-10-24 10:15:00,31.02,31.07,30.98,31.03,65400.0,21.935,21.9703,21.9067,21.9421,65400.0
2005-10-24 10:20:00,31.05,31.16,31.02,31.11,69000.0,21.9562,22.034,21.935,21.9986,69000.0
2005-10-24 10:25:00,31.11,31.27,31.02,31.11,90200.0,21.9986,22.1118,21.935,21.9986,90200.0
2005-10-24 10:30:00,31.11,31.27,31.11,31.25,84000.0,21.9986,22.1118,21.9986,22.0976,84000.0
2005-10-24 10:35:00,31.25,31.53,31.25,31.49,120800.0,22.0976,22.2956,22.0976,22.2673,120800.0
2005-10-24 10:40:00,31.5,31.5,31.25,31.29,109000.0,22.2744,22.2744,22.0976,22.1259,109000.0
2005-10-24 10:45:00,31.36,31.45,31.28,31.32,72800.0,22.1754,22.2391,22.1188,22.1471,72800.0
2005-10-24 10:50:00,31.33,31.44,31.3,31.42,57200.0,22.1542,22.232,22.133,22.2178,57200.0
2005-10-24 10:55:00,31.41,31.47,31.33,31.36,69600.0,22.2108,22.2532,22.1542,22.1754,69600.0
2005-10-24 11:00:00,31.36,31.5,31.34,31.44,53200.0,22.1754,22.2744,22.1613,22.232,53200.0
2005-10-24 11:05:00,31.42,31.47,31.32,31.41,45000.0,22.2178,22.2532,22.1471,22.2108,45000.0
2005-10-24 11:10:00,31.42,31.5,31.39,31.46,71600.0,22.2178,22.2744,22.1966,22.2461,71600.0
2005-10-24 11:15:00,31.46,31.47,31.36,31.41,67600.0,22.2461,22.2532,22.1754,22.2108,67600.0
2005-10-24 11:20:00,31.38,31.47,31.33,31.46,37800.0,22.1896,22.2532,22.1542,22.2461,37800.0
2005-10-24 11:25:00,31.45,31.45,31.27,31.35,50800.0,22.2391,22.2391,22.1118,22.1683,50800.0
2005-10-24 11:30:00,31.35,31.4,31.31,31.33,39000.0,22.1683,22.2037,22.1401,22.1542,39000.0
2005-10-24 11:35:00,31.33,31.34,31.3,31.31,37800.0,22.1542,22.1613,22.133,22.1401,37800.0
2005-10-24 11:40:00,31.32,31.34,31.25,31.34,49600.0,22.1471,22.1613,22.0976,22.1613,49600.0
2005-10-24 11:45:00,31.32,31.34,31.18,31.22,25600.0,22.1471,22.1613,22.0481,22.0764,25600.0
2005-10-24 11:50:00,31.3,31.3,31.11,31.11,55400.0,22.133,22.133,21.9986,21.9986,55400.0
2005-10-24 11:55:00,31.1,31.22,31.05,31.21,49800.0,21.9916,22.0764,21.9562,22.0693,49800.0
2005-10-24 12:00:00,31.2,31.31,31.18,31.31,22800.0,22.0623,22.1401,22.0481,22.1401,22800.0
2005-10-24 12:05:00,31.31,31.43,31.3,31.42,66200.0,22.1401,22.2249,22.133,22.2178,66200.0
2005-10-24 12:10:00,31.42,31.53,31.42,31.47,74000.0,22.2178,22.2956,22.2178,22.2532,74000.0
2005-10-24 12:15:00,31.48,31.59,31.42,31.54,80600.0,22.2603,22.3381,22.2178,22.3027,80600.0
2005-10-24 12:20:00,31.55,31.65,31.55,31.6,37000.0,22.3098,22.3805,22.3098,22.3451,37000.0
2005-10-24 12:25:00,31.6,31.6,31.48,31.55,43400.0,22.3451,22.3451,22.2603,22.3098,43400.0
2005-10-24 12:30:00,31.54,31.61,31.54,31.61,24200.0,22.3027,22.3522,22.3027,22.3522,24200.0
2005-10-24 12:35:00,31.63,31.65,31.55,31.64,55400.0,22.3663,22.3805,22.3098,22.3734,55400.0
2005-10-24 12:40:00,31.61,31.72,31.6,31.6,23800.0,22.3522,22.43,22.3451,22.3451,23800.0
2005-10-24 12:45:00,31.6,31.68,31.58,31.64,25000.0,22.3451,22.4017,22.331,22.3734,25000.0
2005-10-24 12:50:00,31.65,31.65,31.59,31.59,26200.0,22.3805,22.3805,22.3381,22.3381,26200.0
2005-10-24 12:55:00,31.57,31.61,31.57,31.6,18200.0,22.3239,22.3522,22.3239,22.3451,18200.0
2005-10-24 13:00:00,31.59,31.6,31.54,31.58,25600.0,22.3381,22.3451,22.3027,22.331,25600.0
2005-10-24 13:05:00,31.58,31.74,31.56,31.73,33600.0,22.331,22.4441,22.3168,22.4371,33600.0
2005-10-24 13:10:00,31.71,31.82,31.66,31.66,39400.0,22.4229,22.5007,22.3876,22.3876,39400.0
2005-10-24 13:15:00,31.66,31.75,31.56,31.65,48400.0,22.3876,22.4512,22.3168,22.3805,48400.0
2005-10-24 13:20:00,31.64,31.67,31.59,31.66,22800.0,22.3734,22.3946,22.3381,22.3876,22800.0
2005-10-24 13:25:00,31.66,31.78,31.65,31.75,30800.0,22.3876,22.4724,22.3805,22.4512,30800.0
2005-10-24 13:30:00,31.77,31.78,31.66,31.66,49000.0,22.4653,22.4724,22.3876,22.3876,49000.0
2005-10-24 13:35:00,31.64,31.79,31.64,31.75,32400.0,22.3734,22.4795,22.3734,22.4512,32400.0
2005-10-24 13:40:00,31.75,31.85,31.75,31.83,36600.0,22.4512,22.5219,22.4512,22.5078,36600.0
2005-10-24 13:45:00,31.82,31.88,31.82,31.88,24200.0,22.5007,22.5431,22.5007,22.5431,24200.0
2005-10-24 13:50:00,31.87,31.92,31.87,31.89,40000.0,22.536,22.5714,22.536,22.5502,40000.0
2005-10-24 13:55:00,31.89,32.0,31.86,31.98,64800.0,22.5502,22.628,22.529,22.6138,64800.0
2005-10-24 14:00:00,31.98,32.09,31.98,32.03,65000.0,22.6138,22.6916,22.6138,22.6492,65000.0
2005-10-24 14:05:00,32.03,32.07,31.99,32.05,79400.0,22.6492,22.6775,22.6209,22.6633,79400.0
2005-10-24 14:10:00,32.05,32.23,32.05,32.16,63800.0,22.6633,22.7906,22.6633,22.7411,63800.0
2005-10-24 14:15:00,32.17,32.27,32.17,32.21,79200.0,22.7482,22.8189,22.7482,22.7765,79200.0
2005-10-24 14:20:00,32.21,32.21,32.12,32.17,57000.0,22.7765,22.7765,22.7128,22.7482,57000.0
2005-10-24 14:25:00,32.18,32.18,32.03,32.03,49400.0,22.7553,22.7553,22.6492,22.6492,49400.0
2005-10-24 14:30:00,32.0,32.07,31.96,32.04,64400.0,22.628,22.6775,22.5997,22.6563,64400.0
2005-10-24 14:35:00,32.05,32.13,32.05,32.07,42000.0,22.6633,22.7199,22.6633,22.6775,42000.0
2005-10-24 14:40:00,32.06,32.15,32.06,32.09,94800.0,22.6704,22.734,22.6704,22.6916,94800.0
2005-10-24 14:45:00,32.09,32.13,31.99,31.99,40600.0,22.6916,22.7199,22.6209,22.6209,40600.0
2005-10-24 14:50:00,32.01,32.06,31.97,32.0,73800.0,22.635,22.6704,22.6068,22.628,73800.0
2005-10-24 14:55:00,32.0,32.01,31.85,31.85,55200.0,22.628,22.635,22.5219,22.5219,55200.0
2005-10-24 15:00:00,31.85,32.04,31.85,32.02,66800.0,22.5219,22.6563,22.5219,22.6421,66800.0
2005-10-24 15:05:00,32.02,32.02,31.92,32.0,88400.0,22.6421,22.6421,22.5714,22.628,88400.0
2005-10-24 15:10:00,32.0,32.13,31.93,32.0,70800.0,22.628,22.7199,22.5785,22.628,70800.0
2005-10-24 15:15:00,31.98,32.0,31.82,31.85,56200.0,22.6138,22.628,22.5007,22.5219,56200.0
2005-10-24 15:20:00,31.85,31.93,31.82,31.83,51600.0,22.5219,22.5785,22.5007,22.5078,51600.0
2005-10-24 15:25:00,31.83,31.91,31.72,31.82,35800.0,22.5078,22.5643,22.43,22.5007,35800.0
2005-10-24 15:30:00,31.9,31.95,31.9,31.93,91000.0,22.5573,22.5926,22.5573,22.5785,91000.0
2005-10-24 15:35:00,31.95,32.0,31.91,32.0,83800.0,22.5926,22.628,22.5643,22.628,83800.0
2005-10-24 15:40:00,32.0,32.05,31.99,31.99,68200.0,22.628,22.6633,22.6209,22.6209,68200.0
2005-10-24 15:45:00,31.98,32.1,31.98,32.1,127200.0,22.6138,22.6987,22.6138,22.6987,127200.0
2005-10-24 15:50:00,32.1,32.16,32.06,32.12,86200.0,22.6987,22.7411,22.6704,22.7128,86200.0
2005-10-24 15:55:00,32.1,32.15,32.07,32.09,125600.0,22.6987,22.734,22.6775,22.6916,125600.0
2005-10-25 09:30:00,32.47,32.47,32.1,32.1,71400.0,22.9603,22.9603,22.6987,22.6987,71400.0
2005-10-25 09:35:00,32.13,32.4,32.13,32.34,49600.0,22.7199,22.9108,22.7199,22.8684,49600.0
2005-10-25 09:40:00,32.34,32.4,32.17,32.21,59600.0,22.8684,22.9108,22.7482,22.7765,59600.0
2005-10-25 09:45:00,32.22,32.34,32.2,32.21,77200.0,22.7835,22.8684,22.7694,22.7765,77200.0
2005-10-25 09:50:00,32.23,32.52,32.22,32.52,69000.0,22.7906,22.9957,22.7835,22.9957,69000.0
2005-10-25 09:55:00,32.52,32.67,32.5,32.67,86000.0,22.9957,23.1017,22.9815,23.1017,86000.0
2005-10-25 10:00:00,32.67,32.67,32.52,32.55,59800.0,23.1017,23.1017,22.9957,23.0169,59800.0
2005-10-25 10:05:00,32.52,32.65,32.51,32.6,71200.0,22.9957,23.0876,22.9886,23.0522,71200.0
2005-10-25 10:10:00,32.6,32.7,32.6,32.69,57600.0,23.0522,23.123,23.0522,23.1159,57600.0
2005-10-25 10:15:00,32.7,32.8,32.68,32.8,71000.0,23.123,23.1937,23.1088,23.1937,71000.0
2005-10-25 10:20:00,32.82,32.88,32.82,32.88,74200.0,23.2078,23.2502,23.2078,23.2502,74200.0
2005-10-25 10:25:00,32.88,33.01,32.88,33.01,52600.0,23.2502,23.3422,23.2502,23.3422,52600.0
2005-10-25 10:30:00,33.01,33.16,33.01,33.16,135000.0,23.3422,23.4482,23.3422,23.4482,135000.0
2005-10-25 10:35:00,33.15,33.22,33.15,33.21,147400.0,23.4412,23.4907,23.4412,23.4836,147400.0
2005-10-25 10:40:00,33.21,33.21,33.05,33.17,123800.0,23.4836,23.4836,23.3705,23.4553,123800.0
2005-10-25 10:45:00,33.17,33.17,33.05,33.05,87600.0,23.4553,23.4553,23.3705,23.3705,87600.0
2005-10-25 10:50:00,33.08,33.2,33.04,33.18,61000.0,23.3917,23.4765,23.3634,23.4624,61000.0
2005-10-25 10:55:00,33.18,33.24,33.12,33.13,63000.0,23.4624,23.5048,23.42,23.427,63000.0
2005-10-25 11:00:00,33.13,33.2,33.12,33.16,67400.0,23.427,23.4765,23.42,23.4482,67400.0
2005-10-25 11:05:00,33.15,33.25,33.15,33.17,195200.0,23.4412,23.5119,23.4412,23.4553,195200.0
2005-10-25 11:10:00,33.17,33.2,33.08,33.11,121600.0,23.4553,23.4765,23.3917,23.4129,121600.0
2005-10-25 11:15:00,33.1,33.1,32.88,32.88,98600.0,23.4058,23.4058,23.2502,23.2502,98600.0
2005-10-25 11:20:00,32.88,32.88,32.61,32.66,82600.0,23.2502,23.2502,23.0593,23.0947,82600.0
2005-10-25 11:25:00,32.63,32.71,32.55,32.68,130800.0,23.0735,23.13,23.0169,23.1088,130800.0
2005-10-25 11:30:00,32.68,32.68,32.55,32.66,94400.0,23.1088,23.1088,23.0169,23.0947,94400.0
2005-10-25 11:35:00,32.65,32.67,32.4,32.44,122400.0,23.0876,23.1017,22.9108,22.9391,122400.0
2005-10-25 11:40:00,32.48,32.62,32.48,32.59,128000.0,22.9674,23.0664,22.9674,23.0452,128000.0
2005-10-25 11:45:00,32.59,32.76,32.59,32.76,82400.0,23.0452,23.1654,23.0452,23.1654,82400.0
2005-10-25 11:50:00,32.76,32.77,32.63,32.68,79800.0,23.1654,23.1725,23.0735,23.1088,79800.0
2005-10-25 11:55:00,32.72,32.8,32.67,32.7,59600.0,23.1371,23.1937,23.1017,23.123,59600.0
2005-10-25 12:00:00,32.71,32.95,32.71,32.95,40200.0,23.13,23.2997,23.13,23.2997,40200.0
2005-10-25 12:05:00,32.94,32.98,32.84,32.95,66600.0,23.2927,23.321,23.222,23.2997,66600.0
2005-10-25 12:10:00,32.99,33.07,32.99,33.01,88000.0,23.328,23.3846,23.328,23.3422,88000.0
2005-10-25 12:15:00,32.99,33.1,32.96,33.09,93600.0,23.328,23.4058,23.3068,23.3987,93600.0
2005-10-25 12:20:00,33.07,33.13,33.0,33.04,73000.0,23.3846,23.427,23.3351,23.3634,73000.0
2005-10-25 12:25:00,33.02,33.1,32.96,32.96,67000.0,23.3492,23.4058,23.3068,23.3068,67000.0
2005-10-25 12:30:00,32.98,33.08,32.97,32.97,56200.0,23.321,23.3917,23.3139,23.3139,56200.0
2005-10-25 12:35:00,32.97,33.02,32.93,32.97,73000.0,23.3139,23.3492,23.2856,23.3139,73000.0
2005-10-25 12:40:00,32.95,33.0,32.94,32.98,49800.0,23.2997,23.3351,23.2927,23.321,49800.0
2005-10-25 12:45:00,32.98,33.09,32.98,33.09,38400.0,23.321,23.3987,23.321,23.3987,38400.0
2005-10-25 12:50:00,33.1,33.15,33.02,33.04,51400.0,23.4058,23.4412,23.3492,23.3634,51400.0
2005-10-25 12:55:00,33.07,33.13,33.02,33.06,38600.0,23.3846,23.427,23.3492,23.3775,38600.0
2005-10-25 13:00:00,33.06,33.08,32.94,32.96,89200.0,23.3775,23.3917,23.2927,23.3068,89200.0
2005-10-25 13:05:00,32.97,33.01,32.85,32.85,86000.0,23.3139,23.3422,23.229,23.229,86000.0
2005-10-25 13:10:00,32.85,33.03,32.85,33.02,65600.0,23.229,23.3563,23.229,23.3492,65600.0
2005-10-25 13:15:00,33.04,33.12,33.01,33.04,66600.0,23.3634,23.42,23.3422,23.3634,66600.0
2005-10-25 13:20:00,33.02,33.17,33.02,33.17,116600.0,23.3492,23.4553,23.3492,23.4553,116600.0
2005-10-25 13:25:00,33.17,33.18,33.08,33.13,101400.0,23.4553,23.4624,23.3917,23.427,101400.0
2005-10-25 13:30:00,33.15,33.15,32.98,33.02,86400.0,23.4412,23.4412,23.321,23.3492,86400.0
2005-10-25 13:35:00,33.01,33.02,32.91,32.94,59200.0,23.3422,23.3492,23.2715,23.2927,59200.0
2005-10-25 13:40:00,32.92,33.12,32.92,33.1,98000.0,23.2785,23.42,23.2785,23.4058,98000.0
2005-10-25 13:45:00,33.1,33.14,33.08,33.1,49800.0,23.4058,23.4341,23.3917,23.4058,49800.0
2005-10-25 13:50:00,33.11,33.12,33.06,33.09,52600.0,23.4129,23.42,23.3775,23.3987,52600.0
2005-10-25 13:55:00,33.09,33.13,33.07,33.1,47400.0,23.3987,23.427,23.3846,23.4058,47400.0
2005-10-25 14:00:00,33.09,33.19,33.06,33.16,73400.0,23.3987,23.4695,23.3775,23.4482,73400.0
2005-10-25 14:05:00,33.15,33.22,33.1,33.16,88000.0,23.4412,23.4907,23.4058,23.4482,88000.0
2005-10-25 14:10:00,33.16,33.23,33.12,33.13,62800.0,23.4482,23.4977,23.42,23.427,62800.0
2005-10-25 14:15:00,33.13,33.2,33.11,33.19,60600.0,23.427,23.4765,23.4129,23.4695,60600.0
2005-10-25 14:20:00,33.19,33.24,33.17,33.24,90600.0,23.4695,23.5048,23.4553,23.5048,90600.0
2005-10-25 14:25:00,33.24,33.41,33.24,33.35,108000.0,23.5048,23.625,23.5048,23.5826,108000.0
2005-10-25 14:30:00,33.35,33.6,33.35,33.51,140600.0,23.5826,23.7594,23.5826,23.6957,140600.0
2005-10-25 14:35:00,33.49,33.6,33.49,33.51,105200.0,23.6816,23.7594,23.6816,23.6957,105200.0
2005-10-25 14:40:00,33.51,33.61,33.5,33.6,60600.0,23.6957,23.7664,23.6887,23.7594,60600.0
2005-10-25 14:45:00,33.6,33.79,33.6,33.79,109000.0,23.7594,23.8937,23.7594,23.8937,109000.0
2005-10-25 14:50:00,33.8,33.8,33.61,33.61,164600.0,23.9008,23.9008,23.7664,23.7664,164600.0
2005-10-25 14:55:00,33.63,33.74,33.55,33.73,147000.0,23.7806,23.8584,23.724,23.8513,147000.0
2005-10-25 15:00:00,33.69,33.7,33.52,33.55,100000.0,23.823,23.8301,23.7028,23.724,100000.0
2005-10-25 15:05:00,33.54,33.63,33.48,33.6,99800.0,23.7169,23.7806,23.6745,23.7594,99800.0
2005-10-25 15:10:00,33.6,33.6,33.46,33.46,77400.0,23.7594,23.7594,23.6604,23.6604,77400.0
2005-10-25 15:15:00,33.44,33.49,33.31,33.38,76600.0,23.6462,23.6816,23.5543,23.6038,76600.0
2005-10-25 15:20:00,33.37,33.58,33.36,33.51,81000.0,23.5967,23.7452,23.5897,23.6957,81000.0
2005-10-25 15:25:00,33.6,33.65,33.57,33.58,137200.0,23.7594,23.7947,23.7382,23.7452,137200.0
2005-10-25 15:30:00,33.59,33.59,33.48,33.48,111400.0,23.7523,23.7523,23.6745,23.6745,111400.0
2005-10-25 15:35:00,33.48,33.6,33.46,33.57,102600.0,23.6745,23.7594,23.6604,23.7382,102600.0
2005-10-25 15:40:00,33.58,33.62,33.52,33.54,85000.0,23.7452,23.7735,23.7028,23.7169,85000.0
2005-10-25 15:45:00,33.55,33.6,33.54,33.57,256000.0,23.724,23.7594,23.7169,23.7382,256000.0
2005-10-25 15:50:00,33.58,33.6,33.52,33.55,180200.0,23.7452,23.7594,23.7028,23.724,180200.0
2005-10-25 15:55:00,33.52,33.55,33.48,33.54,184200.0,23.7028,23.724,23.6745,23.7169,184200.0
2005-10-26 09:30:00,33.5,33.5,33.5,33.5,65200.0,23.6887,23.6887,23.6887,23.6887,65200.0
2005-10-26 09:35:00,33.45,33.45,33.26,33.3,94600.0,23.6533,23.6533,23.519,23.5472,94600.0
2005-10-26 09:40:00,33.29,33.35,33.18,33.33,109800.0,23.5402,23.5826,23.4624,23.5684,109800.0
2005-10-26 09:45:00,33.34,33.5,33.34,33.47,133400.0,23.5755,23.6887,23.5755,23.6674,133400.0
2005-10-26 09:50:00,33.47,33.58,33.45,33.48,106400.0,23.6674,23.7452,23.6533,23.6745,106400.0
2005-10-26 09:55:00,33.46,33.64,33.45,33.57,54600.0,23.6604,23.7877,23.6533,23.7382,54600.0
2005-10-26 10:00:00,33.57,33.58,33.35,33.38,94800.0,23.7382,23.7452,23.5826,23.6038,94800.0
2005-10-26 10:05:00,33.38,33.55,33.38,33.51,48000.0,23.6038,23.724,23.6038,23.6957,48000.0
2005-10-26 10:10:00,33.51,33.56,33.44,33.46,74200.0,23.6957,23.7311,23.6462,23.6604,74200.0
2005-10-26 10:15:00,33.48,33.54,33.47,33.54,32600.0,23.6745,23.7169,23.6674,23.7169,32600.0
2005-10-26 10:20:00,33.54,33.56,33.39,33.43,43000.0,23.7169,23.7311,23.6109,23.6392,43000.0
2005-10-26 10:25:00,33.43,33.56,33.42,33.42,32600.0,23.6392,23.7311,23.6321,23.6321,32600.0
2005-10-26 10:30:00,33.42,33.46,33.18,33.45,87200.0,23.6321,23.6604,23.4624,23.6533,87200.0
2005-10-26 10:35:00,33.45,33.84,33.45,33.77,140400.0,23.6533,23.9291,23.6533,23.8796,140400.0
2005-10-26 10:40:00,33.77,34.1,33.74,34.08,101000.0,23.8796,24.1129,23.8584,24.0988,101000.0
2005-10-26 10:45:00,34.08,34.09,33.81,33.95,71000.0,24.0988,24.1059,23.9079,24.0069,71000.0
2005-10-26 10:50:00,33.94,34.05,33.94,33.98,55800.0,23.9998,24.0776,23.9998,24.0281,55800.0
2005-10-26 10:55:00,33.98,34.27,33.96,34.13,70200.0,24.0281,24.2331,24.0139,24.1341,70200.0
2005-10-26 11:00:00,34.11,34.27,34.04,34.26,88400.0,24.12,24.2331,24.0705,24.2261,88400.0
2005-10-26 11:05:00,34.24,34.26,34.16,34.2,62600.0,24.2119,24.2261,24.1554,24.1836,62600.0
2005-10-26 11:10:00,34.19,34.26,34.1,34.24,60600.0,24.1766,24.2261,24.1129,24.2119,60600.0
2005-10-26 11:15:00,34.24,34.24,34.01,34.04,78600.0,24.2119,24.2119,24.0493,24.0705,78600.0
2005-10-26 11:20:00,34.08,34.15,34.01,34.15,46600.0,24.0988,24.1483,24.0493,24.1483,46600.0
2005-10-26 11:25:00,34.15,34.33,34.1,34.29,42400.0,24.1483,24.2756,24.1129,24.2473,42400.0
2005-10-26 11:30:00,34.29,34.38,34.26,34.36,51800.0,24.2473,24.3109,24.2261,24.2968,51800.0
2005-10-26 11:35:00,34.37,34.6,34.37,34.58,69600.0,24.3039,24.4665,24.3039,24.4524,69600.0
2005-10-26 11:40:00,34.57,34.72,34.55,34.66,103000.0,24.4453,24.5514,24.4311,24.5089,103000.0
2005-10-26 11:45:00,34.63,34.8,34.63,34.65,89600.0,24.4877,24.6079,24.4877,24.5019,89600.0
2005-10-26 11:50:00,34.63,34.65,34.56,34.62,126400.0,24.4877,24.5019,24.4382,24.4806,126400.0
2005-10-26 11:55:00,34.61,34.63,34.46,34.54,111400.0,24.4736,24.4877,24.3675,24.4241,111400.0
2005-10-26 12:00:00,34.55,34.66,34.43,34.43,91800.0,24.4311,24.5089,24.3463,24.3463,91800.0
2005-10-26 12:05:00,34.43,34.52,34.35,34.35,86000.0,24.3463,24.4099,24.2897,24.2897,86000.0
2005-10-26 12:10:00,34.35,34.39,34.26,34.27,55800.0,24.2897,24.318,24.2261,24.2331,55800.0
2005-10-26 12:15:00,34.21,34.27,34.2,34.24,55800.0,24.1907,24.2331,24.1836,24.2119,55800.0
2005-10-26 12:20:00,34.22,34.42,34.22,34.3,67600.0,24.1978,24.3392,24.1978,24.2544,67600.0
2005-10-26 12:25:00,34.28,34.42,34.27,34.27,65600.0,24.2402,24.3392,24.2331,24.2331,65600.0
2005-10-26 12:30:00,34.27,34.27,34.21,34.21,61800.0,24.2331,24.2331,24.1907,24.1907,61800.0
2005-10-26 12:35:00,34.21,34.21,34.06,34.09,57200.0,24.1907,24.1907,24.0847,24.1059,57200.0
2005-10-26 12:40:00,34.09,34.15,34.01,34.02,51400.0,24.1059,24.1483,24.0493,24.0564,51400.0
2005-10-26 12:45:00,34.02,34.02,33.88,33.9,79600.0,24.0564,24.0564,23.9574,23.9715,79600.0
2005-10-26 12:50:00,33.9,34.2,33.89,34.1,80000.0,23.9715,24.1836,23.9644,24.1129,80000.0
2005-10-26 12:55:00,34.1,34.12,33.98,33.99,53000.0,24.1129,24.1271,24.0281,24.0352,53000.0
2005-10-26 13:00:00,33.95,34.12,33.95,34.09,36200.0,24.0069,24.1271,24.0069,24.1059,36200.0
2005-10-26 13:05:00,34.09,34.09,33.82,33.82,58000.0,24.1059,24.1059,23.9149,23.9149,58000.0
2005-10-26 13:10:00,33.82,33.82,33.68,33.68,88800.0,23.9149,23.9149,23.8159,23.8159,88800.0
2005-10-26 13:15:00,33.68,33.8,33.63,33.65,82800.0,23.8159,23.9008,23.7806,23.7947,82800.0
2005-10-26 13:20:00,33.63,33.63,33.38,33.38,83200.0,23.7806,23.7806,23.6038,23.6038,83200.0
2005-10-26 13:25:00,33.38,33.57,33.38,33.43,105400.0,23.6038,23.7382,23.6038,23.6392,105400.0
2005-10-26 13:30:00,33.4,33.51,33.37,33.51,68600.0,23.6179,23.6957,23.5967,23.6957,68600.0
2005-10-26 13:35:00,33.51,33.51,33.36,33.37,113200.0,23.6957,23.6957,23.5897,23.5967,113200.0
2005-10-26 13:40:00,33.37,33.37,33.19,33.21,63200.0,23.5967,23.5967,23.4695,23.4836,63200.0
2005-10-26 13:45:00,33.12,33.22,33.04,33.22,76600.0,23.42,23.4907,23.3634,23.4907,76600.0
2005-10-26 13:50:00,33.18,33.29,33.13,33.2,70600.0,23.4624,23.5402,23.427,23.4765,70600.0
2005-10-26 13:55:00,33.22,33.27,33.14,33.17,51800.0,23.4907,23.526,23.4341,23.4553,51800.0
2005-10-26 14:00:00,33.17,33.6,33.17,33.6,67000.0,23.4553,23.7594,23.4553,23.7594,67000.0
2005-10-26 14:05:00,33.59,33.63,33.49,33.6,75000.0,23.7523,23.7806,23.6816,23.7594,75000.0
2005-10-26 14:10:00,33.6,33.6,33.33,33.35,50800.0,23.7594,23.7594,23.5684,23.5826,50800.0
2005-10-26 14:15:00,33.33,33.44,33.31,33.32,49200.0,23.5684,23.6462,23.5543,23.5614,49200.0
2005-10-26 14:20:00,33.32,33.44,33.27,33.29,37600.0,23.5614,23.6462,23.526,23.5402,37600.0
2005-10-26 14:25:00,33.28,33.28,33.13,33.14,47800.0,23.5331,23.5331,23.427,23.4341,47800.0
2005-10-26 14:30:00,33.14,33.15,33.01,33.01,40200.0,23.4341,23.4412,23.3422,23.3422,40200.0
2005-10-26 14:35:00,33.0,33.0,32.83,32.92,53200.0,23.3351,23.3351,23.2149,23.2785,53200.0
2005-10-26 14:40:00,32.92,33.07,32.92,32.96,90600.0,23.2785,23.3846,23.2785,23.3068,90600.0
2005-10-26 14:45:00,32.98,33.07,32.9,33.01,38000.0,23.321,23.3846,23.2644,23.3422,38000.0
2005-10-26 14:50:00,33.04,33.12,32.98,33.07,52400.0,23.3634,23.42,23.321,23.3846,52400.0
2005-10-26 14:55:00,33.07,33.24,33.07,33.19,64800.0,23.3846,23.5048,23.3846,23.4695,64800.0
2005-10-26 15:00:00,33.18,33.2,33.09,33.17,62600.0,23.4624,23.4765,23.3987,23.4553,62600.0
2005-10-26 15:05:00,33.17,33.4,33.17,33.35,98000.0,23.4553,23.6179,23.4553,23.5826,98000.0
2005-10-26 15:10:00,33.37,33.41,33.26,33.38,79400.0,23.5967,23.625,23.519,23.6038,79400.0
2005-10-26 15:15:00,33.38,33.52,33.32,33.43,78000.0,23.6038,23.7028,23.5614,23.6392,78000.0
2005-10-26 15:20:00,33.41,33.55,33.38,33.54,100800.0,23.625,23.724,23.6038,23.7169,100800.0
2005-10-26 15:25:00,33.54,33.57,33.44,33.47,78400.0,23.7169,23.7382,23.6462,23.6674,78400.0
2005-10-26 15:30:00,33.46,33.46,33.3,33.31,59600.0,23.6604,23.6604,23.5472,23.5543,59600.0
2005-10-26 15:35:00,33.32,33.45,33.2,33.2,77400.0,23.5614,23.6533,23.4765,23.4765,77400.0
2005-10-26 15:40:00,33.22,33.22,33.05,33.08,89600.0,23.4907,23.4907,23.3705,23.3917,89600.0
2005-10-26 15:45:00,33.08,33.14,33.02,33.08,111200.0,23.3917,23.4341,23.3492,23.3917,111200.0
2005-10-26 15:50:00,33.08,33.1,33.01,33.1,140800.0,23.3917,23.4058,23.3422,23.4058,140800.0
2005-10-26 15:55:00,33.1,33.12,33.03,33.03,118800.0,23.4058,23.42,23.3563,23.3563,118800.0
2005-10-27 09:30:00,33.63,33.67,33.5,33.6,109600.0,23.7806,23.8089,23.6887,23.7594,109600.0
2005-10-27 09:35:00,33.6,33.62,33.45,33.49,50200.0,23.7594,23.7735,23.6533,23.6816,50200.0
2005-10-27 09:40:00,33.49,33.49,33.17,33.29,116400.0,23.6816,23.6816,23.4553,23.5402,116400.0
2005-10-27 09:45:00,33.3,33.31,33.04,33.23,83600.0,23.5472,23.5543,23.3634,23.4977,83600.0
2005-10-27 09:50:00,33.23,33.55,33.21,33.55,74400.0,23.4977,23.724,23.4836,23.724,74400.0
2005-10-27 09:55:00,33.56,33.63,33.45,33.62,86400.0,23.7311,23.7806,23.6533,23.7735,86400.0
2005-10-27 10:00:00,33.6,33.61,33.3,33.41,68200.0,23.7594,23.7664,23.5472,23.625,68200.0
2005-10-27 10:05:00,33.41,33.45,33.24,33.43,71600.0,23.625,23.6533,23.5048,23.6392,71600.0
2005-10-27 10:10:00,33.49,33.53,33.23,33.38,66200.0,23.6816,23.7099,23.4977,23.6038,66200.0
2005-10-27 10:15:00,33.37,33.52,33.31,33.35,80400.0,23.5967,23.7028,23.5543,23.5826,80400.0
2005-10-27 10:20:00,33.31,33.31,33.09,33.13,81200.0,23.5543,23.5543,23.3987,23.427,81200.0
2005-10-27 10:25:00,33.12,33.2,33.0,33.15,52000.0,23.42,23.4765,23.3351,23.4412,52000.0
2005-10-27 10:30:00,33.15,33.16,32.69,32.72,154000.0,23.4412,23.4482,23.1159,23.1371,154000.0
2005-10-27 10:35:00,32.71,32.72,32.46,32.59,114000.0,23.13,23.1371,22.9533,23.0452,114000.0
2005-10-27 10:40:00,32.48,32.74,32.48,32.61,131000.0,22.9674,23.1512,22.9674,23.0593,131000.0
2005-10-27 10:45:00,32.58,32.58,32.37,32.49,95800.0,23.0381,23.0381,22.8896,22.9745,95800.0
2005-10-27 10:50:00,32.49,32.49,32.36,32.47,124600.0,22.9745,22.9745,22.8825,22.9603,124600.0
2005-10-27 10:55:00,32.47,32.75,32.47,32.56,155000.0,22.9603,23.1583,22.9603,23.024,155000.0
2005-10-27 11:00:00,32.58,32.7,32.55,32.67,57400.0,23.0381,23.123,23.0169,23.1017,57400.0
2005-10-27 11:05:00,32.67,32.87,32.67,32.77,84800.0,23.1017,23.2432,23.1017,23.1725,84800.0
2005-10-27 11:10:00,32.74,32.85,32.68,32.85,37200.0,23.1512,23.229,23.1088,23.229,37200.0
2005-10-27 11:15:00,32.86,32.9,32.74,32.85,46200.0,23.2361,23.2644,23.1512,23.229,46200.0
2005-10-27 11:20:00,32.87,32.9,32.73,32.82,45800.0,23.2432,23.2644,23.1442,23.2078,45800.0
2005-10-27 11:25:00,32.82,32.85,32.7,32.76,40000.0,23.2078,23.229,23.123,23.1654,40000.0
2005-10-27 11:30:00,32.76,32.83,32.73,32.73,41000.0,23.1654,23.2149,23.1442,23.1442,41000.0
2005-10-27 11:35:00,32.73,32.77,32.6,32.62,69400.0,23.1442,23.1725,23.0522,23.0664,69400.0
2005-10-27 11:40:00,32.62,32.63,32.49,32.49,40000.0,23.0664,23.0735,22.9745,22.9745,40000.0
2005-10-27 11:45:00,32.47,32.59,32.46,32.58,63600.0,22.9603,23.0452,22.9533,23.0381,63600.0
2005-10-27 11:50:00,32.58,32.59,32.42,32.45,55800.0,23.0381,23.0452,22.925,22.9462,55800.0
2005-10-27 11:55:00,32.52,32.53,32.34,32.36,60800.0,22.9957,23.0028,22.8684,22.8825,60800.0
2005-10-27 12:00:00,32.38,32.6,32.37,32.53,75400.0,22.8967,23.0522,22.8896,23.0028,75400.0
2005-10-27 12:05:00,32.5,32.58,32.48,32.54,45000.0,22.9815,23.0381,22.9674,23.0098,45000.0
2005-10-27 12:10:00,32.54,32.72,32.54,32.68,71600.0,23.0098,23.1371,23.0098,23.1088,71600.0
2005-10-27 12:15:00,32.68,32.77,32.63,32.74,67600.0,23.1088,23.1725,23.0735,23.1512,67600.0
2005-10-27 12:20:00,32.76,32.82,32.72,32.76,34200.0,23.1654,23.2078,23.1371,23.1654,34200.0
2005-10-27 12:25:00,32.76,32.81,32.76,32.77,26400.0,23.1654,23.2007,23.1654,23.1725,26400.0
2005-10-27 12:30:00,32.79,32.9,32.77,32.84,81000.0,23.1866,23.2644,23.1725,23.222,81000.0
2005-10-27 12:35:00,32.84,32.99,32.84,32.96,80600.0,23.222,23.328,23.222,23.3068,80600.0
2005-10-27 12:40:00,32.98,32.99,32.72,32.77,62400.0,23.321,23.328,23.1371,23.1725,62400.0
2005-10-27 12:45:00,32.74,32.74,32.58,32.66,64200.0,23.1512,23.1512,23.0381,23.0947,64200.0
2005-10-27 12:50:00,32.66,32.67,32.54,32.6,89400.0,23.0947,23.1017,23.0098,23.0522,89400.0
2005-10-27 12:55:00,32.58,32.7,32.51,32.64,43200.0,23.0381,23.123,22.9886,23.0805,43200.0
2005-10-27 13:00:00,32.65,32.69,32.6,32.67,39600.0,23.0876,23.1159,23.0522,23.1017,39600.0
2005-10-27 13:05:00,32.67,32.73,32.58,32.67,68200.0,23.1017,23.1442,23.0381,23.1017,68200.0
2005-10-27 13:10:00,32.66,32.7,32.52,32.52,52000.0,23.0947,23.123,22.9957,22.9957,52000.0
2005-10-27 13:15:00,32.51,32.57,32.43,32.56,50200.0,22.9886,23.031,22.932,23.024,50200.0
2005-10-27 13:20:00,32.53,32.53,32.38,32.41,46800.0,23.0028,23.0028,22.8967,22.9179,46800.0
2005-10-27 13:25:00,32.41,32.45,32.26,32.29,58400.0,22.9179,22.9462,22.8118,22.833,58400.0
2005-10-27 13:30:00,32.29,32.51,32.27,32.51,88200.0,22.833,22.9886,22.8189,22.9886,88200.0
2005-10-27 13:35:00,32.52,32.76,32.52,32.74,80400.0,22.9957,23.1654,22.9957,23.1512,80400.0
2005-10-27 13:40:00,32.75,32.75,32.57,32.62,100400.0,23.1583,23.1583,23.031,23.0664,100400.0
2005-10-27 13:45:00,32.62,32.62,32.38,32.4,88800.0,23.0664,23.0664,22.8967,22.9108,88800.0
2005-10-27 13:50:00,32.45,32.46,32.3,32.34,55400.0,22.9462,22.9533,22.8401,22.8684,55400.0
2005-10-27 13:55:00,32.34,32.52,32.34,32.38,73800.0,22.8684,22.9957,22.8684,22.8967,73800.0
2005-10-27 14:00:00,32.39,32.39,32.26,32.39,59400.0,22.9038,22.9038,22.8118,22.9038,59400.0
2005-10-27 14:05:00,32.39,32.5,32.39,32.43,50400.0,22.9038,22.9815,22.9038,22.932,50400.0
2005-10-27 14:10:00,32.42,32.42,32.25,32.25,47000.0,22.925,22.925,22.8048,22.8048,47000.0
2005-10-27 14:15:00,32.26,32.38,32.23,32.38,51600.0,22.8118,22.8967,22.7906,22.8967,51600.0
2005-10-27 14:20:00,32.38,32.4,32.27,32.4,47200.0,22.8967,22.9108,22.8189,22.9108,47200.0
2005-10-27 14:25:00,32.42,32.47,32.39,32.42,48000.0,22.925,22.9603,22.9038,22.925,48000.0
2005-10-27 14:30:00,32.41,32.41,32.34,32.38,38000.0,22.9179,22.9179,22.8684,22.8967,38000.0
2005-10-27 14:35:00,32.39,32.39,32.24,32.24,29200.0,22.9038,22.9038,22.7977,22.7977,29200.0
2005-10-27 14:40:00,32.26,32.41,32.23,32.27,48400.0,22.8118,22.9179,22.7906,22.8189,48400.0
2005-10-27 14:45:00,32.27,32.33,32.15,32.32,52600.0,22.8189,22.8613,22.734,22.8543,52600.0
2005-10-27 14:50:00,32.26,32.3,32.22,32.25,32400.0,22.8118,22.8401,22.7835,22.8048,32400.0
2005-10-27 14:55:00,32.25,32.35,32.2,32.23,40000.0,22.8048,22.8755,22.7694,22.7906,40000.0
2005-10-27 15:00:00,32.22,32.29,32.17,32.23,53600.0,22.7835,22.833,22.7482,22.7906,53600.0
2005-10-27 15:05:00,32.22,32.23,32.1,32.13,48600.0,22.7835,22.7906,22.6987,22.7199,48600.0
2005-10-27 15:10:00,32.13,32.13,31.89,31.95,87200.0,22.7199,22.7199,22.5502,22.5926,87200.0
2005-10-27 15:15:00,31.94,32.15,31.93,32.1,85600.0,22.5855,22.734,22.5785,22.6987,85600.0
2005-10-27 15:20:00,32.12,32.15,32.0,32.0,84800.0,22.7128,22.734,22.628,22.628,84800.0
2005-10-27 15:25:00,32.01,32.1,32.0,32.01,55800.0,22.635,22.6987,22.628,22.635,55800.0
2005-10-27 15:30:00,32.01,32.01,31.92,31.99,56400.0,22.635,22.635,22.5714,22.6209,56400.0
2005-10-27 15:35:00,31.99,32.06,31.96,32.05,111800.0,22.6209,22.6704,22.5997,22.6633,111800.0
2005-10-27 15:40:00,32.05,32.1,32.03,32.1,64600.0,22.6633,22.6987,22.6492,22.6987,64600.0
2005-10-27 15:45:00,32.1,32.12,32.05,32.07,47000.0,22.6987,22.7128,22.6633,22.6775,47000.0
2005-10-27 15:50:00,32.07,32.08,31.98,31.98,73000.0,22.6775,22.6845,22.6138,22.6138,73000.0
2005-10-27 15:55:00,32.0,32.0,31.89,31.9,120800.0,22.628,22.628,22.5502,22.5573,120800.0
2005-10-28 09:30:00,31.98,32.24,31.98,32.24,69400.0,22.6138,22.7977,22.6138,22.7977,69400.0
2005-10-28 09:35:00,32.37,32.37,32.06,32.06,153600.0,22.8896,22.8896,22.6704,22.6704,153600.0
2005-10-28 09:40:00,32.06,32.23,32.0,32.13,159400.0,22.6704,22.7906,22.628,22.7199,159400.0
2005-10-28 09:45:00,32.15,32.2,31.96,31.98,144200.0,22.734,22.7694,22.5997,22.6138,144200.0
2005-10-28 09:50:00,31.98,32.15,31.98,32.1,122800.0,22.6138,22.734,22.6138,22.6987,122800.0
2005-10-28 09:55:00,32.1,32.22,32.06,32.06,89000.0,22.6987,22.7835,22.6704,22.6704,89000.0
2005-10-28 10:00:00,32.06,32.06,31.84,31.86,106400.0,22.6704,22.6704,22.5148,22.529,106400.0
2005-10-28 10:05:00,31.88,32.13,31.72,31.81,106800.0,22.5431,22.7199,22.43,22.4936,106800.0
2005-10-28 10:10:00,31.75,31.9,31.72,31.81,64400.0,22.4512,22.5573,22.43,22.4936,64400.0
2005-10-28 10:15:00,31.81,32.05,31.81,31.96,61000.0,22.4936,22.6633,22.4936,22.5997,61000.0
2005-10-28 10:20:00,31.96,31.96,31.75,31.78,83600.0,22.5997,22.5997,22.4512,22.4724,83600.0
2005-10-28 10:25:00,31.78,31.86,31.76,31.78,66000.0,22.4724,22.529,22.4583,22.4724,66000.0
2005-10-28 10:30:00,31.78,31.8,31.31,31.31,130000.0,22.4724,22.4865,22.1401,22.1401,130000.0
2005-10-28 10:35:00,31.31,31.38,31.25,31.3,134400.0,22.1401,22.1896,22.0976,22.133,134400.0
2005-10-28 10:40:00,31.32,31.38,31.12,31.16,130800.0,22.1471,22.1896,22.0057,22.034,130800.0
2005-10-28 10:45:00,31.14,31.35,31.13,31.33,96200.0,22.0198,22.1683,22.0128,22.1542,96200.0
2005-10-28 10:50:00,31.33,31.44,31.33,31.42,103200.0,22.1542,22.232,22.1542,22.2178,103200.0
2005-10-28 10:55:00,31.42,31.47,31.38,31.42,107200.0,22.2178,22.2532,22.1896,22.2178,107200.0
2005-10-28 11:00:00,31.43,31.48,31.33,31.33,59400.0,22.2249,22.2603,22.1542,22.1542,59400.0
2005-10-28 11:05:00,31.33,31.41,31.22,31.37,93000.0,22.1542,22.2108,22.0764,22.1825,93000.0
2005-10-28 11:10:00,31.37,31.82,31.33,31.76,83400.0,22.1825,22.5007,22.1542,22.4583,83400.0
2005-10-28 11:15:00,31.76,31.79,31.54,31.63,82400.0,22.4583,22.4795,22.3027,22.3663,82400.0
2005-10-28 11:20:00,31.63,31.74,31.56,31.73,68400.0,22.3663,22.4441,22.3168,22.4371,68400.0
2005-10-28 11:25:00,31.72,31.95,31.7,31.93,87600.0,22.43,22.5926,22.4158,22.5785,87600.0
2005-10-28 11:30:00,31.95,32.05,31.81,31.92,132000.0,22.5926,22.6633,22.4936,22.5714,132000.0
2005-10-28 11:35:00,31.9,31.92,31.83,31.88,135800.0,22.5573,22.5714,22.5078,22.5431,135800.0
2005-10-28 11:40:00,31.88,32.01,31.86,32.0,157200.0,22.5431,22.635,22.529,22.628,157200.0
2005-10-28 11:45:00,31.99,32.18,31.93,32.17,69400.0,22.6209,22.7553,22.5785,22.7482,69400.0
2005-10-28 11:50:00,32.17,32.29,32.14,32.16,94000.0,22.7482,22.833,22.727,22.7411,94000.0
2005-10-28 11:55:00,32.16,32.33,32.16,32.27,95800.0,22.7411,22.8613,22.7411,22.8189,95800.0
2005-10-28 12:00:00,32.26,32.41,32.2,32.41,83800.0,22.8118,22.9179,22.7694,22.9179,83800.0
2005-10-28 12:05:00,32.43,32.56,32.2,32.23,105400.0,22.932,23.024,22.7694,22.7906,105400.0
2005-10-28 12:10:00,32.2,32.32,32.16,32.19,90000.0,22.7694,22.8543,22.7411,22.7623,90000.0
2005-10-28 12:15:00,32.19,32.26,32.05,32.12,70400.0,22.7623,22.8118,22.6633,22.7128,70400.0
2005-10-28 12:20:00,32.12,32.24,32.08,32.11,40400.0,22.7128,22.7977,22.6845,22.7058,40400.0
2005-10-28 12:25:00,32.12,32.32,32.1,32.27,39400.0,22.7128,22.8543,22.6987,22.8189,39400.0
2005-10-28 12:30:00,32.27,32.38,32.26,32.27,48600.0,22.8189,22.8967,22.8118,22.8189,48600.0
2005-10-28 12:35:00,32.24,32.39,32.24,32.38,34000.0,22.7977,22.9038,22.7977,22.8967,34000.0
2005-10-28 12:40:00,32.38,32.52,32.38,32.51,51800.0,22.8967,22.9957,22.8967,22.9886,51800.0
2005-10-28 12:45:00,32.51,32.54,32.4,32.47,258600.0,22.9886,23.0098,22.9108,22.9603,258600.0
2005-10-28 12:50:00,32.47,32.49,32.33,32.35,65200.0,22.9603,22.9745,22.8613,22.8755,65200.0
2005-10-28 12:55:00,32.37,32.47,32.37,32.41,31000.0,22.8896,22.9603,22.8896,22.9179,31000.0
2005-10-28 13:00:00,32.39,32.51,32.33,32.47,101600.0,22.9038,22.9886,22.8613,22.9603,101600.0
2005-10-28 13:05:00,32.45,32.46,32.35,32.41,36600.0,22.9462,22.9533,22.8755,22.9179,36600.0
2005-10-28 13:10:00,32.41,32.49,32.41,32.49,37600.0,22.9179,22.9745,22.9179,22.9745,37600.0
2005-10-28 13:15:00,32.52,32.61,32.51,32.61,80800.0,22.9957,23.0593,22.9886,23.0593,80800.0
2005-10-28 13:20:00,32.62,32.62,32.48,32.49,72600.0,23.0664,23.0664,22.9674,22.9745,72600.0
2005-10-28 13:25:00,32.49,32.5,32.44,32.48,46800.0,22.9745,22.9815,22.9391,22.9674,46800.0
2005-10-28 13:30:00,32.49,32.51,32.4,32.42,29200.0,22.9745,22.9886,22.9108,22.925,29200.0
2005-10-28 13:35:00,32.38,32.45,32.27,32.45,59200.0,22.8967,22.9462,22.8189,22.9462,59200.0
2005-10-28 13:40:00,32.46,32.49,32.35,32.4,69400.0,22.9533,22.9745,22.8755,22.9108,69400.0
2005-10-28 13:45:00,32.4,32.4,32.16,32.2,76800.0,22.9108,22.9108,22.7411,22.7694,76800.0
2005-10-28 13:50:00,32.2,32.52,32.2,32.49,65600.0,22.7694,22.9957,22.7694,22.9745,65600.0
2005-10-28 13:55:00,32.49,32.52,32.35,32.5,94800.0,22.9745,22.9957,22.8755,22.9815,94800.0
2005-10-28 14:00:00,32.5,32.62,32.47,32.62,82200.0,22.9815,23.0664,22.9603,23.0664,82200.0
2005-10-28 14:05:00,32.62,32.93,32.62,32.87,104000.0,23.0664,23.2856,23.0664,23.2432,104000.0
2005-10-28 14:10:00,32.9,32.9,32.68,32.79,166600.0,23.2644,23.2644,23.1088,23.1866,166600.0
2005-10-28 14:15:00,32.83,32.83,32.65,32.76,72200.0,23.2149,23.2149,23.0876,23.1654,72200.0
2005-10-28 14:20:00,32.79,32.85,32.78,32.85,41600.0,23.1866,23.229,23.1795,23.229,41600.0
2005-10-28 14:25:00,32.85,33.02,32.82,33.01,56600.0,23.229,23.3492,23.2078,23.3422,56600.0
2005-10-28 14:30:00,32.99,32.99,32.88,32.88,75000.0,23.328,23.328,23.2502,23.2502,75000.0
2005-10-28 14:35:00,32.85,32.88,32.78,32.85,41000.0,23.229,23.2502,23.1795,23.229,41000.0
2005-10-28 14:40:00,32.87,33.06,32.87,33.02,67400.0,23.2432,23.3775,23.2432,23.3492,67400.0
2005-10-28 14:45:00,33.02,33.2,33.02,33.12,49800.0,23.3492,23.4765,23.3492,23.42,49800.0
2005-10-28 14:50:00,33.12,33.25,33.1,33.14,71600.0,23.42,23.5119,23.4058,23.4341,71600.0
2005-10-28 14:55:00,33.1,33.15,33.03,33.13,71800.0,23.4058,23.4412,23.3563,23.427,71800.0
2005-10-28 15:00:00,33.13,33.37,33.13,33.33,116000.0,23.427,23.5967,23.427,23.5684,116000.0
2005-10-28 15:05:00,33.34,33.4,33.18,33.26,77000.0,23.5755,23.6179,23.4624,23.519,77000.0
2005-10-28 15:10:00,33.26,33.32,33.18,33.18,90200.0,23.519,23.5614,23.4624,23.4624,90200.0
2005-10-28 15:15:00,33.15,33.15,33.0,33.0,145600.0,23.4412,23.4412,23.3351,23.3351,145600.0
2005-10-28 15:20:00,33.0,33.15,32.99,33.04,83200.0,23.3351,23.4412,23.328,23.3634,83200.0
2005-10-28 15:25:00,33.04,33.05,32.94,32.99,109200.0,23.3634,23.3705,23.2927,23.328,109200.0
2005-10-28 15:30:00,32.99,33.07,32.94,33.07,102800.0,23.328,23.3846,23.2927,23.3846,102800.0
2005-10-28 15:35:00,33.07,33.07,32.98,33.05,60800.0,23.3846,23.3846,23.321,23.3705,60800.0
2005-10-28 15:40:00,33.04,33.22,33.03,33.18,65600.0,23.3634,23.4907,23.3563,23.4624,65600.0
2005-10-28 15:45:00,33.18,33.2,33.16,33.17,119800.0,23.4624,23.4765,23.4482,23.4553,119800.0
2005-10-28 15:50:00,33.17,33.22,33.13,33.13,116800.0,23.4553,23.4907,23.427,23.427,116800.0
2005-10-28 15:55:00,33.15,33.15,32.95,32.95,199200.0,23.4412,23.4412,23.2997,23.2997,199200.0
2005-10-31 09:30:00,33.78,33.78,33.69,33.74,142800.0,23.8867,23.8867,23.823,23.8584,142800.0
2005-10-31 09:35:00,33.75,34.02,33.74,34.02,110800.0,23.8654,24.0564,23.8584,24.0564,110800.0
2005-10-31 09:40:00,33.99,34.03,33.95,34.01,97400.0,24.0352,24.0634,24.0069,24.0493,97400.0
2005-10-31 09:45:00,34.01,34.33,33.99,34.3,133000.0,24.0493,24.2756,24.0352,24.2544,133000.0
2005-10-31 09:50:00,34.3,34.48,34.26,34.4,123000.0,24.2544,24.3816,24.2261,24.3251,123000.0
2005-10-31 09:55:00,34.38,34.44,34.33,34.42,109200.0,24.3109,24.3534,24.2756,24.3392,109200.0
2005-10-31 10:00:00,34.41,34.45,34.2,34.2,109000.0,24.3321,24.3604,24.1836,24.1836,109000.0
2005-10-31 10:05:00,34.2,34.2,33.95,34.12,117800.0,24.1836,24.1836,24.0069,24.1271,117800.0
2005-10-31 10:10:00,34.12,34.14,33.98,34.0,176400.0,24.1271,24.1412,24.0281,24.0422,176400.0
2005-10-31 10:15:00,34.0,34.02,33.65,33.93,102800.0,24.0422,24.0564,23.7947,23.9927,102800.0
2005-10-31 10:20:00,33.93,34.05,33.85,33.9,89000.0,23.9927,24.0776,23.9362,23.9715,89000.0
2005-10-31 10:25:00,33.88,34.22,33.88,34.18,82600.0,23.9574,24.1978,23.9574,24.1695,82600.0
2005-10-31 10:30:00,34.18,34.18,33.85,33.93,124000.0,24.1695,24.1695,23.9362,23.9927,124000.0
2005-10-31 10:35:00,33.91,34.04,33.85,33.94,106000.0,23.9786,24.0705,23.9362,23.9998,106000.0
2005-10-31 10:40:00,33.94,34.05,33.93,33.98,59200.0,23.9998,24.0776,23.9927,24.0281,59200.0
2005-10-31 10:45:00,33.98,33.98,33.74,33.77,65600.0,24.0281,24.0281,23.8584,23.8796,65600.0
2005-10-31 10:50:00,33.77,33.77,33.67,33.74,97200.0,23.8796,23.8796,23.8089,23.8584,97200.0
2005-10-31 10:55:00,33.74,33.74,33.48,33.58,102600.0,23.8584,23.8584,23.6745,23.7452,102600.0
2005-10-31 11:00:00,33.57,33.57,33.35,33.35,189800.0,23.7382,23.7382,23.5826,23.5826,189800.0
2005-10-31 11:05:00,33.34,33.34,33.16,33.24,154600.0,23.5755,23.5755,23.4482,23.5048,154600.0
2005-10-31 11:10:00,33.23,33.36,33.23,33.29,129400.0,23.4977,23.5897,23.4977,23.5402,129400.0
2005-10-31 11:15:00,33.32,33.43,33.3,33.38,73200.0,23.5614,23.6392,23.5472,23.6038,73200.0
2005-10-31 11:20:00,33.38,33.43,33.32,33.41,93400.0,23.6038,23.6392,23.5614,23.625,93400.0
2005-10-31 11:25:00,33.41,33.59,33.41,33.59,87400.0,23.625,23.7523,23.625,23.7523,87400.0
2005-10-31 11:30:00,33.57,33.57,33.41,33.49,78800.0,23.7382,23.7382,23.625,23.6816,78800.0
2005-10-31 11:35:00,33.49,33.52,33.38,33.52,79600.0,23.6816,23.7028,23.6038,23.7028,79600.0
2005-10-31 11:40:00,33.52,33.76,33.52,33.7,106400.0,23.7028,23.8725,23.7028,23.8301,106400.0
2005-10-31 11:45:00,33.69,33.79,33.53,33.77,75600.0,23.823,23.8937,23.7099,23.8796,75600.0
2005-10-31 11:50:00,33.78,33.8,33.67,33.77,72400.0,23.8867,23.9008,23.8089,23.8796,72400.0
2005-10-31 11:55:00,33.77,33.81,33.6,33.7,79400.0,23.8796,23.9079,23.7594,23.8301,79400.0
2005-10-31 12:00:00,33.69,33.71,33.6,33.7,51800.0,23.823,23.8372,23.7594,23.8301,51800.0
2005-10-31 12:05:00,33.7,33.82,33.7,33.73,103400.0,23.8301,23.9149,23.8301,23.8513,103400.0
2005-10-31 12:10:00,33.77,33.77,33.65,33.7,57200.0,23.8796,23.8796,23.7947,23.8301,57200.0
2005-10-31 12:15:00,33.71,33.79,33.67,33.76,94000.0,23.8372,23.8937,23.8089,23.8725,94000.0
2005-10-31 12:20:00,33.76,33.77,33.6,33.6,64600.0,23.8725,23.8796,23.7594,23.7594,64600.0
2005-10-31 12:25:00,33.6,33.7,33.47,33.7,68800.0,23.7594,23.8301,23.6674,23.8301,68800.0
2005-10-31 12:30:00,33.7,33.87,33.63,33.75,89200.0,23.8301,23.9503,23.7806,23.8654,89200.0
2005-10-31 12:35:00,33.72,33.84,33.69,33.78,43000.0,23.8442,23.9291,23.823,23.8867,43000.0
2005-10-31 12:40:00,33.76,33.81,33.7,33.81,31800.0,23.8725,23.9079,23.8301,23.9079,31800.0
2005-10-31 12:45:00,33.81,33.82,33.7,33.81,32200.0,23.9079,23.9149,23.8301,23.9079,32200.0
2005-10-31 12:50:00,33.81,33.86,33.72,33.84,41400.0,23.9079,23.9432,23.8442,23.9291,41400.0
2005-10-31 12:55:00,33.83,33.85,33.75,33.79,38400.0,23.922,23.9362,23.8654,23.8937,38400.0
2005-10-31 13:00:00,33.79,33.88,33.77,33.81,53600.0,23.8937,23.9574,23.8796,23.9079,53600.0
2005-10-31 13:05:00,33.8,33.8,33.66,33.67,64000.0,23.9008,23.9008,23.8018,23.8089,64000.0
2005-10-31 13:10:00,33.67,33.85,33.67,33.71,55600.0,23.8089,23.9362,23.8089,23.8372,55600.0
2005-10-31 13:15:00,33.7,33.78,33.68,33.77,45800.0,23.8301,23.8867,23.8159,23.8796,45800.0
2005-10-31 13:20:00,33.77,33.82,33.73,33.79,44200.0,23.8796,23.9149,23.8513,23.8937,44200.0
2005-10-31 13:25:00,33.8,33.81,33.74,33.8,42600.0,23.9008,23.9079,23.8584,23.9008,42600.0
2005-10-31 13:30:00,33.79,33.86,33.76,33.81,69200.0,23.8937,23.9432,23.8725,23.9079,69200.0
2005-10-31 13:35:00,33.81,33.83,33.78,33.78,43200.0,23.9079,23.922,23.8867,23.8867,43200.0
2005-10-31 13:40:00,33.78,33.82,33.74,33.75,33200.0,23.8867,23.9149,23.8584,23.8654,33200.0
2005-10-31 13:45:00,33.78,33.79,33.71,33.71,34200.0,23.8867,23.8937,23.8372,23.8372,34200.0
2005-10-31 13:50:00,33.73,33.79,33.69,33.69,55600.0,23.8513,23.8937,23.823,23.823,55600.0
2005-10-31 13:55:00,33.69,33.71,33.55,33.63,64400.0,23.823,23.8372,23.724,23.7806,64400.0
2005-10-31 14:00:00,33.63,33.71,33.56,33.71,62400.0,23.7806,23.8372,23.7311,23.8372,62400.0
2005-10-31 14:05:00,33.71,33.8,33.71,33.76,66400.0,23.8372,23.9008,23.8372,23.8725,66400.0
2005-10-31 14:10:00,33.75,33.87,33.74,33.86,56000.0,23.8654,23.9503,23.8584,23.9432,56000.0
2005-10-31 14:15:00,33.86,33.95,33.83,33.83,56400.0,23.9432,24.0069,23.922,23.922,56400.0
2005-10-31 14:20:00,33.84,33.94,33.84,33.94,44400.0,23.9291,23.9998,23.9291,23.9998,44400.0
2005-10-31 14:25:00,33.94,33.95,33.77,33.88,56000.0,23.9998,24.0069,23.8796,23.9574,56000.0
2005-10-31 14:30:00,33.9,33.93,33.74,33.81,63400.0,23.9715,23.9927,23.8584,23.9079,63400.0
2005-10-31 14:35:00,33.82,33.9,33.78,33.87,51000.0,23.9149,23.9715,23.8867,23.9503,51000.0
2005-10-31 14:40:00,33.87,33.91,33.84,33.88,68200.0,23.9503,23.9786,23.9291,23.9574,68200.0
2005-10-31 14:45:00,33.85,33.98,33.83,33.85,61400.0,23.9362,24.0281,23.922,23.9362,61400.0
2005-10-31 14:50:00,33.83,33.98,33.83,33.9,67400.0,23.922,24.0281,23.922,23.9715,67400.0
2005-10-31 14:55:00,33.86,33.98,33.86,33.98,66400.0,23.9432,24.0281,23.9432,24.0281,66400.0
2005-10-31 15:00:00,33.99,34.09,33.83,33.84,93800.0,24.0352,24.1059,23.922,23.9291,93800.0
2005-10-31 15:05:00,33.84,34.02,33.84,33.97,111200.0,23.9291,24.0564,23.9291,24.021,111200.0
2005-10-31 15:10:00,33.97,34.02,33.88,34.02,91600.0,24.021,24.0564,23.9574,24.0564,91600.0
2005-10-31 15:15:00,34.02,34.05,33.99,34.04,66400.0,24.0564,24.0776,24.0352,24.0705,66400.0
2005-10-31 15:20:00,34.03,34.03,33.85,33.91,68400.0,24.0634,24.0634,23.9362,23.9786,68400.0
2005-10-31 15:25:00,33.92,34.07,33.91,33.95,82200.0,23.9857,24.0917,23.9786,24.0069,82200.0
2005-10-31 15:30:00,33.95,34.0,33.84,33.98,98400.0,24.0069,24.0422,23.9291,24.0281,98400.0
2005-10-31 15:35:00,33.97,34.0,33.92,33.99,81200.0,24.021,24.0422,23.9857,24.0352,81200.0
2005-10-31 15:40:00,34.0,34.07,33.99,34.05,102400.0,24.0422,24.0917,24.0352,24.0776,102400.0
2005-10-31 15:45:00,34.05,34.05,33.93,33.96,130400.0,24.0776,24.0776,23.9927,24.0139,130400.0
2005-10-31 15:50:00,33.93,34.01,33.85,33.95,95600.0,23.9927,24.0493,23.9362,24.0069,95600.0
2005-10-31 15:55:00,33.95,33.98,33.81,33.81,111800.0,24.0069,24.0281,23.9079,23.9079,111800.0
2005-11-01 09:30:00,33.5,33.5,33.47,33.5,119800.0,23.6887,23.6887,23.6674,23.6887,119800.0
2005-11-01 09:35:00,33.47,33.49,33.22,33.35,67400.0,23.6674,23.6816,23.4907,23.5826,67400.0
2005-11-01 09:40:00,33.35,33.47,33.35,33.45,159600.0,23.5826,23.6674,23.5826,23.6533,159600.0
2005-11-01 09:45:00,33.42,33.46,33.24,33.35,163200.0,23.6321,23.6604,23.5048,23.5826,163200.0
2005-11-01 09:50:00,33.35,33.4,33.26,33.31,97800.0,23.5826,23.6179,23.519,23.5543,97800.0
2005-11-01 09:55:00,33.35,33.43,33.3,33.31,85400.0,23.5826,23.6392,23.5472,23.5543,85400.0
2005-11-01 10:00:00,33.34,33.37,33.26,33.35,72600.0,23.5755,23.5967,23.519,23.5826,72600.0
2005-11-01 10:05:00,33.36,33.57,33.26,33.57,90600.0,23.5897,23.7382,23.519,23.7382,90600.0
2005-11-01 10:10:00,33.57,33.68,33.43,33.43,131600.0,23.7382,23.8159,23.6392,23.6392,131600.0
2005-11-01 10:15:00,33.45,33.6,33.41,33.55,69000.0,23.6533,23.7594,23.625,23.724,69000.0
2005-11-01 10:20:00,33.55,33.58,33.4,33.42,74600.0,23.724,23.7452,23.6179,23.6321,74600.0
2005-11-01 10:25:00,33.4,33.41,33.27,33.34,55200.0,23.6179,23.625,23.526,23.5755,55200.0
2005-11-01 10:30:00,33.38,33.43,33.28,33.33,59800.0,23.6038,23.6392,23.5331,23.5684,59800.0
2005-11-01 10:35:00,33.31,33.42,33.31,33.39,78400.0,23.5543,23.6321,23.5543,23.6109,78400.0
2005-11-01 10:40:00,33.39,33.68,33.39,33.59,53200.0,23.6109,23.8159,23.6109,23.7523,53200.0
2005-11-01 10:45:00,33.59,33.65,33.52,33.52,49200.0,23.7523,23.7947,23.7028,23.7028,49200.0
2005-11-01 10:50:00,33.55,33.7,33.55,33.7,57800.0,23.724,23.8301,23.724,23.8301,57800.0
2005-11-01 10:55:00,33.71,33.75,33.61,33.75,72600.0,23.8372,23.8654,23.7664,23.8654,72600.0
2005-11-01 11:00:00,33.76,33.94,33.74,33.84,95600.0,23.8725,23.9998,23.8584,23.9291,95600.0
2005-11-01 11:05:00,33.83,33.88,33.76,33.79,70000.0,23.922,23.9574,23.8725,23.8937,70000.0
2005-11-01 11:10:00,33.81,33.87,33.6,33.6,88400.0,23.9079,23.9503,23.7594,23.7594,88400.0
2005-11-01 11:15:00,33.59,33.71,33.55,33.71,84800.0,23.7523,23.8372,23.724,23.8372,84800.0
2005-11-01 11:20:00,33.73,33.73,33.6,33.63,36600.0,23.8513,23.8513,23.7594,23.7806,36600.0
2005-11-01 11:25:00,33.67,33.85,33.63,33.8,41000.0,23.8089,23.9362,23.7806,23.9008,41000.0
2005-11-01 11:30:00,33.81,33.98,33.68,33.84,65800.0,23.9079,24.0281,23.8159,23.9291,65800.0
2005-11-01 11:35:00,33.76,33.85,33.65,33.83,67000.0,23.8725,23.9362,23.7947,23.922,67000.0
2005-11-01 11:40:00,33.85,33.93,33.78,33.88,56400.0,23.9362,23.9927,23.8867,23.9574,56400.0
2005-11-01 11:45:00,33.88,33.98,33.8,33.8,44200.0,23.9574,24.0281,23.9008,23.9008,44200.0
2005-11-01 11:50:00,33.82,33.83,33.61,33.77,59000.0,23.9149,23.922,23.7664,23.8796,59000.0
2005-11-01 11:55:00,33.76,33.87,33.72,33.85,67400.0,23.8725,23.9503,23.8442,23.9362,67400.0
2005-11-01 12:00:00,33.85,33.93,33.83,33.83,42800.0,23.9362,23.9927,23.922,23.922,42800.0
2005-11-01 12:05:00,33.83,33.93,33.8,33.92,31200.0,23.922,23.9927,23.9008,23.9857,31200.0
2005-11-01 12:10:00,33.95,34.08,33.95,34.04,42000.0,24.0069,24.0988,24.0069,24.0705,42000.0
2005-11-01 12:15:00,34.03,34.03,33.92,33.98,41400.0,24.0634,24.0634,23.9857,24.0281,41400.0
2005-11-01 12:20:00,33.99,34.0,33.93,33.97,56800.0,24.0352,24.0422,23.9927,24.021,56800.0
2005-11-01 12:25:00,33.98,34.07,33.98,34.07,45000.0,24.0281,24.0917,24.0281,24.0917,45000.0
2005-11-01 12:30:00,34.09,34.15,34.0,34.15,34000.0,24.1059,24.1483,24.0422,24.1483,34000.0
2005-11-01 12:35:00,34.15,34.2,34.06,34.15,51200.0,24.1483,24.1836,24.0847,24.1483,51200.0
2005-11-01 12:40:00,34.17,34.2,34.08,34.12,35600.0,24.1624,24.1836,24.0988,24.1271,35600.0
2005-11-01 12:45:00,34.11,34.16,34.05,34.13,27800.0,24.12,24.1554,24.0776,24.1341,27800.0
2005-11-01 12:50:00,34.12,34.19,34.08,34.08,58400.0,24.1271,24.1766,24.0988,24.0988,58400.0
2005-11-01 12:55:00,34.1,34.13,34.06,34.06,29200.0,24.1129,24.1341,24.0847,24.0847,29200.0
2005-11-01 13:00:00,34.09,34.13,34.01,34.1,32400.0,24.1059,24.1341,24.0493,24.1129,32400.0
2005-11-01 13:05:00,34.1,34.2,34.1,34.1,34000.0,24.1129,24.1836,24.1129,24.1129,34000.0
2005-11-01 13:10:00,34.1,34.15,34.08,34.15,19600.0,24.1129,24.1483,24.0988,24.1483,19600.0
2005-11-01 13:15:00,34.16,34.18,34.02,34.04,30800.0,24.1554,24.1695,24.0564,24.0705,30800.0
2005-11-01 13:20:00,34.07,34.16,34.06,34.06,30000.0,24.0917,24.1554,24.0847,24.0847,30000.0
2005-11-01 13:25:00,34.06,34.08,33.97,33.97,29600.0,24.0847,24.0988,24.021,24.021,29600.0
2005-11-01 13:30:00,33.97,34.05,33.97,34.05,35800.0,24.021,24.0776,24.021,24.0776,35800.0
2005-11-01 13:35:00,34.05,34.07,34.03,34.07,23200.0,24.0776,24.0917,24.0634,24.0917,23200.0
2005-11-01 13:40:00,34.06,34.15,34.02,34.15,36000.0,24.0847,24.1483,24.0564,24.1483,36000.0
2005-11-01 13:45:00,34.14,34.18,34.06,34.08,59600.0,24.1412,24.1695,24.0847,24.0988,59600.0
2005-11-01 13:50:00,34.09,34.13,34.04,34.07,30600.0,24.1059,24.1341,24.0705,24.0917,30600.0
2005-11-01 13:55:00,34.08,34.11,34.07,34.1,14200.0,24.0988,24.12,24.0917,24.1129,14200.0
2005-11-01 14:00:00,34.1,34.1,34.03,34.08,15600.0,24.1129,24.1129,24.0634,24.0988,15600.0
2005-11-01 14:05:00,34.08,34.08,33.99,34.04,61400.0,24.0988,24.0988,24.0352,24.0705,61400.0
2005-11-01 14:10:00,34.05,34.07,34.02,34.02,25200.0,24.0776,24.0917,24.0564,24.0564,25200.0
2005-11-01 14:15:00,34.02,34.06,33.97,34.06,88600.0,24.0564,24.0847,24.021,24.0847,88600.0
2005-11-01 14:20:00,34.05,34.09,33.99,34.02,56200.0,24.0776,24.1059,24.0352,24.0564,56200.0
2005-11-01 14:25:00,34.07,34.12,34.02,34.12,73200.0,24.0917,24.1271,24.0564,24.1271,73200.0
2005-11-01 14:30:00,34.09,34.2,34.08,34.15,106000.0,24.1059,24.1836,24.0988,24.1483,106000.0
2005-11-01 14:35:00,34.15,34.15,34.09,34.12,64400.0,24.1483,24.1483,24.1059,24.1271,64400.0
2005-11-01 14:40:00,34.12,34.18,34.08,34.13,50000.0,24.1271,24.1695,24.0988,24.1341,50000.0
2005-11-01 14:45:00,34.13,34.18,34.09,34.13,56400.0,24.1341,24.1695,24.1059,24.1341,56400.0
2005-11-01 14:50:00,34.13,34.17,34.07,34.09,56800.0,24.1341,24.1624,24.0917,24.1059,56800.0
2005-11-01 14:55:00,34.1,34.13,34.03,34.05,43000.0,24.1129,24.1341,24.0634,24.0776,43000.0
2005-11-01 15:00:00,34.01,34.02,33.87,33.93,75400.0,24.0493,24.0564,23.9503,23.9927,75400.0
2005-11-01 15:05:00,33.91,33.98,33.9,33.93,46400.0,23.9786,24.0281,23.9715,23.9927,46400.0
2005-11-01 15:10:00,33.95,34.0,33.94,34.0,28800.0,24.0069,24.0422,23.9998,24.0422,28800.0
2005-11-01 15:15:00,34.0,34.07,33.99,34.06,53000.0,24.0422,24.0917,24.0352,24.0847,53000.0
2005-11-01 15:20:00,34.06,34.12,34.05,34.05,59800.0,24.0847,24.1271,24.0776,24.0776,59800.0
2005-11-01 15:25:00,34.05,34.14,34.02,34.04,74000.0,24.0776,24.1412,24.0564,24.0705,74000.0
2005-11-01 15:30:00,34.05,34.11,34.05,34.1,40600.0,24.0776,24.12,24.0776,24.1129,40600.0
2005-11-01 15:35:00,34.1,34.1,34.05,34.07,68200.0,24.1129,24.1129,24.0776,24.0917,68200.0
2005-11-01 15:40:00,34.07,34.07,34.04,34.05,50000.0,24.0917,24.0917,24.0705,24.0776,50000.0
2005-11-01 15:45:00,34.06,34.13,34.06,34.1,76600.0,24.0847,24.1341,24.0847,24.1129,76600.0
2005-11-01 15:50:00,34.1,34.1,33.98,34.05,71400.0,24.1129,24.1129,24.0281,24.0776,71400.0
2005-11-01 15:55:00,33.98,34.02,33.97,34.02,113200.0,24.0281,24.0564,24.021,24.0564,113200.0
2005-11-02 09:30:00,34.13,34.27,34.13,34.25,114400.0,24.1341,24.2331,24.1341,24.219,114400.0
2005-11-02 09:35:00,34.26,34.26,34.15,34.23,84400.0,24.2261,24.2261,24.1483,24.2049,84400.0
2005-11-02 09:40:00,34.23,34.35,34.23,34.27,91000.0,24.2049,24.2897,24.2049,24.2331,91000.0
2005-11-02 09:45:00,34.27,34.48,34.27,34.43,141000.0,24.2331,24.3816,24.2331,24.3463,141000.0
2005-11-02 09:50:00,34.42,35.0,34.42,34.77,185800.0,24.3392,24.7493,24.3392,24.5867,185800.0
2005-11-02 09:55:00,34.77,35.0,34.67,34.68,161200.0,24.5867,24.7493,24.516,24.5231,161200.0
2005-11-02 10:00:00,34.69,34.69,34.56,34.6,99200.0,24.5301,24.5301,24.4382,24.4665,99200.0
2005-11-02 10:05:00,34.58,34.65,34.56,34.65,47400.0,24.4524,24.5019,24.4382,24.5019,47400.0
2005-11-02 10:10:00,34.65,34.69,34.52,34.57,86200.0,24.5019,24.5301,24.4099,24.4453,86200.0
2005-11-02 10:15:00,34.57,34.57,34.37,34.45,67400.0,24.4453,24.4453,24.3039,24.3604,67400.0
2005-11-02 10:20:00,34.45,34.6,34.44,34.6,55000.0,24.3604,24.4665,24.3534,24.4665,55000.0
2005-11-02 10:25:00,34.52,34.75,34.52,34.74,87400.0,24.4099,24.5726,24.4099,24.5655,87400.0
2005-11-02 10:30:00,34.7,34.88,34.35,34.85,382400.0,24.5372,24.6645,24.2897,24.6433,382400.0
2005-11-02 10:35:00,34.87,34.87,34.62,34.65,171400.0,24.6574,24.6574,24.4806,24.5019,171400.0
2005-11-02 10:40:00,34.63,34.79,34.5,34.79,159600.0,24.4877,24.6009,24.3958,24.6009,159600.0
2005-11-02 10:45:00,34.79,34.83,34.73,34.83,153200.0,24.6009,24.6291,24.5584,24.6291,153200.0
2005-11-02 10:50:00,34.83,34.9,34.75,34.83,98000.0,24.6291,24.6786,24.5726,24.6291,98000.0
2005-11-02 10:55:00,34.83,35.03,34.8,34.81,145800.0,24.6291,24.7706,24.6079,24.615,145800.0
2005-11-02 11:00:00,34.77,35.0,34.77,34.95,155600.0,24.5867,24.7493,24.5867,24.714,155600.0
2005-11-02 11:05:00,34.91,35.08,34.91,35.06,118200.0,24.6857,24.8059,24.6857,24.7918,118200.0
2005-11-02 11:10:00,35.06,35.13,34.96,34.96,159600.0,24.7918,24.8413,24.7211,24.7211,159600.0
2005-11-02 11:15:00,34.99,35.07,34.95,35.07,132200.0,24.7423,24.7988,24.714,24.7988,132200.0
2005-11-02 11:20:00,35.07,35.2,35.05,35.14,78400.0,24.7988,24.8908,24.7847,24.8483,78400.0
2005-11-02 11:25:00,35.15,35.3,35.15,35.18,65800.0,24.8554,24.9615,24.8554,24.8766,65800.0
2005-11-02 11:30:00,35.17,35.47,35.17,35.41,66600.0,24.8696,25.0817,24.8696,25.0393,66600.0
2005-11-02 11:35:00,35.38,35.5,35.32,35.44,192000.0,25.0181,25.1029,24.9756,25.0605,192000.0
2005-11-02 11:40:00,35.43,35.45,35.34,35.35,100000.0,25.0534,25.0676,24.9898,24.9968,100000.0
2005-11-02 11:45:00,35.35,35.38,35.28,35.33,82600.0,24.9968,25.0181,24.9473,24.9827,82600.0
2005-11-02 11:50:00,35.33,35.33,35.15,35.24,65800.0,24.9827,24.9827,24.8554,24.9191,65800.0
2005-11-02 11:55:00,35.23,35.23,35.11,35.12,71800.0,24.912,24.912,24.8271,24.8342,71800.0
2005-11-02 12:00:00,35.06,35.12,35.01,35.09,55200.0,24.7918,24.8342,24.7564,24.813,55200.0
2005-11-02 12:05:00,35.1,35.13,35.02,35.1,31400.0,24.8201,24.8413,24.7635,24.8201,31400.0
2005-11-02 12:10:00,35.1,35.12,35.02,35.02,39800.0,24.8201,24.8342,24.7635,24.7635,39800.0
2005-11-02 12:15:00,35.0,35.05,34.9,34.9,32600.0,24.7493,24.7847,24.6786,24.6786,32600.0
2005-11-02 12:20:00,34.9,34.91,34.76,34.76,51800.0,24.6786,24.6857,24.5796,24.5796,51800.0
2005-11-02 12:25:00,34.75,34.77,34.67,34.72,46400.0,24.5726,24.5867,24.516,24.5514,46400.0
2005-11-02 12:30:00,34.69,34.7,34.56,34.57,47200.0,24.5301,24.5372,24.4382,24.4453,47200.0
2005-11-02 12:35:00,34.56,34.65,34.52,34.63,113000.0,24.4382,24.5019,24.4099,24.4877,113000.0
2005-11-02 12:40:00,34.63,34.68,34.56,34.64,47600.0,24.4877,24.5231,24.4382,24.4948,47600.0
2005-11-02 12:45:00,34.65,34.93,34.65,34.91,76000.0,24.5019,24.6998,24.5019,24.6857,76000.0
2005-11-02 12:50:00,34.92,35.01,34.8,34.83,69200.0,24.6928,24.7564,24.6079,24.6291,69200.0
2005-11-02 12:55:00,34.81,34.91,34.8,34.9,36200.0,24.615,24.6857,24.6079,24.6786,36200.0
2005-11-02 13:00:00,34.89,35.05,34.89,34.97,44000.0,24.6716,24.7847,24.6716,24.7281,44000.0
2005-11-02 13:05:00,34.97,34.97,34.88,34.88,36800.0,24.7281,24.7281,24.6645,24.6645,36800.0
2005-11-02 13:10:00,34.88,34.94,34.85,34.9,28200.0,24.6645,24.7069,24.6433,24.6786,28200.0
2005-11-02 13:15:00,34.91,34.92,34.84,34.91,27000.0,24.6857,24.6928,24.6362,24.6857,27000.0
2005-11-02 13:20:00,34.91,34.92,34.83,34.88,45000.0,24.6857,24.6928,24.6291,24.6645,45000.0
2005-11-02 13:25:00,34.89,34.93,34.86,34.88,17400.0,24.6716,24.6998,24.6503,24.6645,17400.0
2005-11-02 13:30:00,34.87,34.99,34.81,34.92,38600.0,24.6574,24.7423,24.615,24.6928,38600.0
2005-11-02 13:35:00,34.92,34.92,34.71,34.71,30400.0,24.6928,24.6928,24.5443,24.5443,30400.0
2005-11-02 13:40:00,34.71,34.75,34.66,34.67,41600.0,24.5443,24.5726,24.5089,24.516,41600.0
2005-11-02 13:45:00,34.67,34.67,34.59,34.62,40000.0,24.516,24.516,24.4594,24.4806,40000.0
2005-11-02 13:50:00,34.6,34.62,34.56,34.59,35600.0,24.4665,24.4806,24.4382,24.4594,35600.0
2005-11-02 13:55:00,34.6,34.7,34.59,34.68,36600.0,24.4665,24.5372,24.4594,24.5231,36600.0
2005-11-02 14:00:00,34.67,34.88,34.67,34.88,30800.0,24.516,24.6645,24.516,24.6645,30800.0
2005-11-02 14:05:00,34.88,34.9,34.77,34.77,40200.0,24.6645,24.6786,24.5867,24.5867,40200.0
2005-11-02 14:10:00,34.8,34.86,34.78,34.85,33600.0,24.6079,24.6503,24.5938,24.6433,33600.0
2005-11-02 14:15:00,34.86,35.0,34.82,35.0,94800.0,24.6503,24.7493,24.6221,24.7493,94800.0
2005-11-02 14:20:00,34.99,35.24,34.99,35.19,80800.0,24.7423,24.9191,24.7423,24.8837,80800.0
2005-11-02 14:25:00,35.18,35.22,35.09,35.2,57400.0,24.8766,24.9049,24.813,24.8908,57400.0
2005-11-02 14:30:00,35.22,35.22,35.11,35.18,43200.0,24.9049,24.9049,24.8271,24.8766,43200.0
2005-11-02 14:35:00,35.17,35.2,35.02,35.08,48200.0,24.8696,24.8908,24.7635,24.8059,48200.0
2005-11-02 14:40:00,35.09,35.24,35.05,35.22,56000.0,24.813,24.9191,24.7847,24.9049,56000.0
2005-11-02 14:45:00,35.22,35.24,35.18,35.24,63800.0,24.9049,24.9191,24.8766,24.9191,63800.0
2005-11-02 14:50:00,35.24,35.25,35.18,35.18,39200.0,24.9191,24.9261,24.8766,24.8766,39200.0
2005-11-02 14:55:00,35.16,35.21,35.09,35.12,52800.0,24.8625,24.8978,24.813,24.8342,52800.0
2005-11-02 15:00:00,35.14,35.22,35.14,35.22,63600.0,24.8483,24.9049,24.8483,24.9049,63600.0
2005-11-02 15:05:00,35.2,35.22,35.13,35.16,52000.0,24.8908,24.9049,24.8413,24.8625,52000.0
2005-11-02 15:10:00,35.16,35.21,35.13,35.21,63400.0,24.8625,24.8978,24.8413,24.8978,63400.0
2005-11-02 15:15:00,35.2,35.33,35.18,35.3,130800.0,24.8908,24.9827,24.8766,24.9615,130800.0
2005-11-02 15:20:00,35.29,35.36,35.26,35.3,87600.0,24.9544,25.0039,24.9332,24.9615,87600.0
2005-11-02 15:25:00,35.3,35.34,35.27,35.27,45600.0,24.9615,24.9898,24.9403,24.9403,45600.0
2005-11-02 15:30:00,35.24,35.29,35.17,35.27,73400.0,24.9191,24.9544,24.8696,24.9403,73400.0
2005-11-02 15:35:00,35.25,35.27,35.13,35.14,68200.0,24.9261,24.9403,24.8413,24.8483,68200.0
2005-11-02 15:40:00,35.15,35.18,35.11,35.12,78000.0,24.8554,24.8766,24.8271,24.8342,78000.0
2005-11-02 15:45:00,35.12,35.35,35.12,35.34,88600.0,24.8342,24.9968,24.8342,24.9898,88600.0
2005-11-02 15:50:00,35.34,35.35,35.2,35.27,97800.0,24.9898,24.9968,24.8908,24.9403,97800.0
2005-11-02 15:55:00,35.27,35.3,35.2,35.2,96200.0,24.9403,24.9615,24.8908,24.8908,96200.0
2005-11-03 09:30:00,35.38,35.41,35.38,35.38,91800.0,25.0181,25.0393,25.0181,25.0181,91800.0
2005-11-03 09:35:00,35.5,35.71,35.44,35.51,80600.0,25.1029,25.2514,25.0605,25.11,80600.0
2005-11-03 09:40:00,35.38,35.55,35.35,35.36,48800.0,25.0181,25.1383,24.9968,25.0039,48800.0
2005-11-03 09:45:00,35.38,35.57,35.38,35.57,105200.0,25.0181,25.1524,25.0181,25.1524,105200.0
2005-11-03 09:50:00,35.6,35.6,35.45,35.57,67200.0,25.1736,25.1736,25.0676,25.1524,67200.0
2005-11-03 09:55:00,35.55,35.66,35.46,35.58,66600.0,25.1383,25.216,25.0746,25.1595,66600.0
2005-11-03 10:00:00,35.55,35.57,35.46,35.55,54400.0,25.1383,25.1524,25.0746,25.1383,54400.0
2005-11-03 10:05:00,35.52,35.59,35.47,35.53,77800.0,25.1171,25.1666,25.0817,25.1241,77800.0
2005-11-03 10:10:00,35.52,35.52,35.37,35.46,58400.0,25.1171,25.1171,25.011,25.0746,58400.0
2005-11-03 10:15:00,35.48,35.51,35.2,35.2,107800.0,25.0888,25.11,24.8908,24.8908,107800.0
2005-11-03 10:20:00,35.2,35.24,35.11,35.21,83800.0,24.8908,24.9191,24.8271,24.8978,83800.0
2005-11-03 10:25:00,35.21,35.21,35.12,35.17,100200.0,24.8978,24.8978,24.8342,24.8696,100200.0
2005-11-03 10:30:00,35.17,35.52,35.15,35.24,210800.0,24.8696,25.1171,24.8554,24.9191,210800.0
2005-11-03 10:35:00,35.22,35.4,35.12,35.35,91400.0,24.9049,25.0322,24.8342,24.9968,91400.0
2005-11-03 10:40:00,35.35,35.5,35.28,35.41,60400.0,24.9968,25.1029,24.9473,25.0393,60400.0
2005-11-03 10:45:00,35.41,35.47,35.3,35.45,70600.0,25.0393,25.0817,24.9615,25.0676,70600.0
2005-11-03 10:50:00,35.45,35.48,35.26,35.26,52000.0,25.0676,25.0888,24.9332,24.9332,52000.0
2005-11-03 10:55:00,35.26,35.49,35.26,35.42,57800.0,24.9332,25.0958,24.9332,25.0463,57800.0
2005-11-03 11:00:00,35.4,35.41,35.16,35.16,69200.0,25.0322,25.0393,24.8625,24.8625,69200.0
2005-11-03 11:05:00,35.17,35.22,35.16,35.18,68400.0,24.8696,24.9049,24.8625,24.8766,68400.0
2005-11-03 11:10:00,35.13,35.2,35.13,35.2,61600.0,24.8413,24.8908,24.8413,24.8908,61600.0
2005-11-03 11:15:00,35.2,35.32,35.2,35.26,85200.0,24.8908,24.9756,24.8908,24.9332,85200.0
2005-11-03 11:20:00,35.26,35.37,35.19,35.37,63000.0,24.9332,25.011,24.8837,25.011,63000.0
2005-11-03 11:25:00,35.42,35.49,35.36,35.43,91600.0,25.0463,25.0958,25.0039,25.0534,91600.0
2005-11-03 11:30:00,35.44,35.48,35.41,35.48,55600.0,25.0605,25.0888,25.0393,25.0888,55600.0
2005-11-03 11:35:00,35.49,35.62,35.45,35.59,58400.0,25.0958,25.1878,25.0676,25.1666,58400.0
2005-11-03 11:40:00,35.59,35.7,35.59,35.59,51800.0,25.1666,25.2443,25.1666,25.1666,51800.0
2005-11-03 11:45:00,35.59,35.7,35.51,35.63,45200.0,25.1666,25.2443,25.11,25.1948,45200.0
2005-11-03 11:50:00,35.6,35.71,35.6,35.64,50400.0,25.1736,25.2514,25.1736,25.2019,50400.0
2005-11-03 11:55:00,35.62,35.67,35.51,35.59,59400.0,25.1878,25.2231,25.11,25.1666,59400.0
2005-11-03 12:00:00,35.6,35.78,35.59,35.67,76400.0,25.1736,25.3009,25.1666,25.2231,76400.0
2005-11-03 12:05:00,35.64,35.65,35.47,35.6,59600.0,25.2019,25.209,25.0817,25.1736,59600.0
2005-11-03 12:10:00,35.56,35.73,35.56,35.68,45600.0,25.1453,25.2655,25.1453,25.2302,45600.0
2005-11-03 12:15:00,35.68,35.7,35.62,35.7,28800.0,25.2302,25.2443,25.1878,25.2443,28800.0
2005-11-03 12:20:00,35.68,35.81,35.66,35.75,68200.0,25.2302,25.3221,25.216,25.2797,68200.0
2005-11-03 12:25:00,35.74,35.83,35.74,35.83,33600.0,25.2726,25.3363,25.2726,25.3363,33600.0
2005-11-03 12:30:00,35.83,35.86,35.77,35.86,34400.0,25.3363,25.3575,25.2938,25.3575,34400.0
2005-11-03 12:35:00,35.86,35.87,35.76,35.76,34400.0,25.3575,25.3645,25.2868,25.2868,34400.0
2005-11-03 12:40:00,35.76,35.81,35.68,35.79,52200.0,25.2868,25.3221,25.2302,25.308,52200.0
2005-11-03 12:45:00,35.76,35.83,35.76,35.83,25000.0,25.2868,25.3363,25.2868,25.3363,25000.0
2005-11-03 12:50:00,35.82,35.84,35.76,35.84,29400.0,25.3292,25.3433,25.2868,25.3433,29400.0
2005-11-03 12:55:00,35.84,35.9,35.8,35.85,50400.0,25.3433,25.3858,25.315,25.3504,50400.0
2005-11-03 13:00:00,35.85,35.88,35.79,35.85,48400.0,25.3504,25.3716,25.308,25.3504,48400.0
2005-11-03 13:05:00,35.84,35.85,35.73,35.83,64000.0,25.3433,25.3504,25.2655,25.3363,64000.0
2005-11-03 13:10:00,35.8,35.8,35.66,35.75,42400.0,25.315,25.315,25.216,25.2797,42400.0
2005-11-03 13:15:00,35.73,35.82,35.72,35.8,48000.0,25.2655,25.3292,25.2585,25.315,48000.0
2005-11-03 13:20:00,35.8,35.83,35.74,35.83,35800.0,25.315,25.3363,25.2726,25.3363,35800.0
2005-11-03 13:25:00,35.86,35.95,35.83,35.84,50000.0,25.3575,25.4211,25.3363,25.3433,50000.0
2005-11-03 13:30:00,35.84,36.0,35.83,35.99,93200.0,25.3433,25.4565,25.3363,25.4494,93200.0
2005-11-03 13:35:00,35.98,35.98,35.87,35.91,84000.0,25.4423,25.4423,25.3645,25.3928,84000.0
2005-11-03 13:40:00,35.88,35.91,35.71,35.81,41400.0,25.3716,25.3928,25.2514,25.3221,41400.0
2005-11-03 13:45:00,35.81,35.94,35.81,35.87,75600.0,25.3221,25.414,25.3221,25.3645,75600.0
2005-11-03 13:50:00,35.87,35.99,35.86,35.97,56600.0,25.3645,25.4494,25.3575,25.4353,56600.0
2005-11-03 13:55:00,35.99,36.08,35.99,36.05,54000.0,25.4494,25.513,25.4494,25.4918,54000.0
2005-11-03 14:00:00,36.05,36.26,36.05,36.2,152600.0,25.4918,25.6403,25.4918,25.5979,152600.0
2005-11-03 14:05:00,36.2,36.27,36.14,36.14,100200.0,25.5979,25.6474,25.5555,25.5555,100200.0
2005-11-03 14:10:00,36.13,36.2,36.07,36.1,62000.0,25.5484,25.5979,25.506,25.5272,62000.0
2005-11-03 14:15:00,36.13,36.13,36.07,36.1,60000.0,25.5484,25.5484,25.506,25.5272,60000.0
2005-11-03 14:20:00,36.1,36.11,36.03,36.08,57200.0,25.5272,25.5343,25.4777,25.513,57200.0
2005-11-03 14:25:00,36.08,36.08,35.94,36.05,56600.0,25.513,25.513,25.414,25.4918,56600.0
2005-11-03 14:30:00,36.08,36.08,35.98,35.99,49000.0,25.513,25.513,25.4423,25.4494,49000.0
2005-11-03 14:35:00,36.0,36.07,35.93,35.93,66400.0,25.4565,25.506,25.407,25.407,66400.0
2005-11-03 14:40:00,35.89,35.96,35.87,35.94,60800.0,25.3787,25.4282,25.3645,25.414,60800.0
2005-11-03 14:45:00,35.95,36.07,35.91,35.92,74000.0,25.4211,25.506,25.3928,25.3999,74000.0
2005-11-03 14:50:00,35.92,35.96,35.91,35.95,26800.0,25.3999,25.4282,25.3928,25.4211,26800.0
2005-11-03 14:55:00,35.96,35.96,35.75,35.84,85200.0,25.4282,25.4282,25.2797,25.3433,85200.0
2005-11-03 15:00:00,35.84,35.91,35.8,35.82,86000.0,25.3433,25.3928,25.315,25.3292,86000.0
2005-11-03 15:05:00,35.82,35.92,35.81,35.89,57400.0,25.3292,25.3999,25.3221,25.3787,57400.0
2005-11-03 15:10:00,35.88,35.93,35.8,35.82,47200.0,25.3716,25.407,25.315,25.3292,47200.0
2005-11-03 15:15:00,35.83,35.88,35.67,35.7,52000.0,25.3363,25.3716,25.2231,25.2443,52000.0
2005-11-03 15:20:00,35.72,35.88,35.72,35.83,66000.0,25.2585,25.3716,25.2585,25.3363,66000.0
2005-11-03 15:25:00,35.83,35.91,35.74,35.9,60000.0,25.3363,25.3928,25.2726,25.3858,60000.0
2005-11-03 15:30:00,35.95,35.98,35.91,35.95,99800.0,25.4211,25.4423,25.3928,25.4211,99800.0
2005-11-03 15:35:00,35.95,35.95,35.88,35.88,85600.0,25.4211,25.4211,25.3716,25.3716,85600.0
2005-11-03 15:40:00,35.9,35.92,35.8,35.91,72600.0,25.3858,25.3999,25.315,25.3928,72600.0
2005-11-03 15:45:00,35.91,35.95,35.83,35.85,108200.0,25.3928,25.4211,25.3363,25.3504,108200.0
2005-11-03 15:50:00,35.9,35.92,35.75,35.75,128600.0,25.3858,25.3999,25.2797,25.2797,128600.0
2005-11-03 15:55:00,35.75,35.87,35.75,35.85,120800.0,25.2797,25.3645,25.2797,25.3504,120800.0
2005-11-04 09:30:00,35.8,35.8,35.63,35.68,124600.0,25.315,25.315,25.1948,25.2302,124600.0
2005-11-04 09:35:00,35.63,35.82,35.55,35.56,166800.0,25.1948,25.3292,25.1383,25.1453,166800.0
2005-11-04 09:40:00,35.56,35.69,35.56,35.64,111800.0,25.1453,25.2373,25.1453,25.2019,111800.0
2005-11-04 09:45:00,35.58,35.6,35.44,35.5,162200.0,25.1595,25.1736,25.0605,25.1029,162200.0
2005-11-04 09:50:00,35.42,35.44,35.24,35.24,117800.0,25.0463,25.0605,24.9191,24.9191,117800.0
2005-11-04 09:55:00,35.3,35.33,35.21,35.32,87600.0,24.9615,24.9827,24.8978,24.9756,87600.0
2005-11-04 10:00:00,35.32,35.4,35.23,35.24,49000.0,24.9756,25.0322,24.912,24.9191,49000.0
2005-11-04 10:05:00,35.24,35.3,34.92,34.99,144600.0,24.9191,24.9615,24.6928,24.7423,144600.0
2005-11-04 10:10:00,35.0,35.2,34.93,34.93,106200.0,24.7493,24.8908,24.6998,24.6998,106200.0
2005-11-04 10:15:00,34.92,34.99,34.82,34.84,58200.0,24.6928,24.7423,24.6221,24.6362,58200.0
2005-11-04 10:20:00,34.82,34.97,34.82,34.97,53000.0,24.6221,24.7281,24.6221,24.7281,53000.0
2005-11-04 10:25:00,34.92,35.05,34.8,35.02,75800.0,24.6928,24.7847,24.6079,24.7635,75800.0
2005-11-04 10:30:00,35.02,35.04,34.77,34.8,58800.0,24.7635,24.7776,24.5867,24.6079,58800.0
2005-11-04 10:35:00,34.77,34.85,34.76,34.81,65800.0,24.5867,24.6433,24.5796,24.615,65800.0
2005-11-04 10:40:00,34.83,34.83,34.7,34.77,88200.0,24.6291,24.6291,24.5372,24.5867,88200.0
2005-11-04 10:45:00,34.75,34.9,34.74,34.87,96800.0,24.5726,24.6786,24.5655,24.6574,96800.0
2005-11-04 10:50:00,34.88,34.88,34.73,34.74,53600.0,24.6645,24.6645,24.5584,24.5655,53600.0
2005-11-04 10:55:00,34.74,34.82,34.72,34.78,66400.0,24.5655,24.6221,24.5514,24.5938,66400.0
2005-11-04 11:00:00,34.78,34.79,34.59,34.59,78400.0,24.5938,24.6009,24.4594,24.4594,78400.0
2005-11-04 11:05:00,34.59,34.62,34.52,34.59,94600.0,24.4594,24.4806,24.4099,24.4594,94600.0
2005-11-04 11:10:00,34.6,34.68,34.58,34.62,76400.0,24.4665,24.5231,24.4524,24.4806,76400.0
2005-11-04 11:15:00,34.63,34.73,34.6,34.63,74600.0,24.4877,24.5584,24.4665,24.4877,74600.0
2005-11-04 11:20:00,34.65,34.69,34.55,34.63,70200.0,24.5019,24.5301,24.4311,24.4877,70200.0
2005-11-04 11:25:00,34.63,34.68,34.52,34.52,53200.0,24.4877,24.5231,24.4099,24.4099,53200.0
2005-11-04 11:30:00,34.51,34.57,34.44,34.44,107000.0,24.4029,24.4453,24.3534,24.3534,107000.0
2005-11-04 11:35:00,34.42,34.52,34.33,34.36,101800.0,24.3392,24.4099,24.2756,24.2968,101800.0
2005-11-04 11:40:00,34.36,34.63,34.32,34.5,104400.0,24.2968,24.4877,24.2685,24.3958,104400.0
2005-11-04 11:45:00,34.54,34.62,34.49,34.53,68800.0,24.4241,24.4806,24.3887,24.417,68800.0
2005-11-04 11:50:00,34.52,34.6,34.46,34.46,58000.0,24.4099,24.4665,24.3675,24.3675,58000.0
2005-11-04 11:55:00,34.45,34.49,34.42,34.44,70400.0,24.3604,24.3887,24.3392,24.3534,70400.0
2005-11-04 12:00:00,34.44,34.44,34.27,34.42,65200.0,24.3534,24.3534,24.2331,24.3392,65200.0
2005-11-04 12:05:00,34.4,34.47,34.38,34.44,40000.0,24.3251,24.3746,24.3109,24.3534,40000.0
2005-11-04 12:10:00,34.44,34.48,34.38,34.46,38200.0,24.3534,24.3816,24.3109,24.3675,38200.0
2005-11-04 12:15:00,34.46,34.47,34.31,34.33,59000.0,24.3675,24.3746,24.2614,24.2756,59000.0
2005-11-04 12:20:00,34.31,34.47,34.31,34.47,32200.0,24.2614,24.3746,24.2614,24.3746,32200.0
2005-11-04 12:25:00,34.47,34.54,34.41,34.49,56800.0,24.3746,24.4241,24.3321,24.3887,56800.0
2005-11-04 12:30:00,34.52,34.54,34.43,34.52,32800.0,24.4099,24.4241,24.3463,24.4099,32800.0
2005-11-04 12:35:00,34.53,34.68,34.52,34.66,37400.0,24.417,24.5231,24.4099,24.5089,37400.0
2005-11-04 12:40:00,34.66,34.68,34.63,34.66,17800.0,24.5089,24.5231,24.4877,24.5089,17800.0
2005-11-04 12:45:00,34.67,34.69,34.6,34.63,37200.0,24.516,24.5301,24.4665,24.4877,37200.0
2005-11-04 12:50:00,34.63,34.68,34.58,34.58,28600.0,24.4877,24.5231,24.4524,24.4524,28600.0
2005-11-04 12:55:00,34.57,34.58,34.44,34.46,35200.0,24.4453,24.4524,24.3534,24.3675,35200.0
2005-11-04 13:00:00,34.48,34.6,34.47,34.6,38000.0,24.3816,24.4665,24.3746,24.4665,38000.0
2005-11-04 13:05:00,34.57,34.58,34.54,34.54,32400.0,24.4453,24.4524,24.4241,24.4241,32400.0
2005-11-04 13:10:00,34.54,34.57,34.53,34.55,36200.0,24.4241,24.4453,24.417,24.4311,36200.0
2005-11-04 13:15:00,34.53,34.53,34.46,34.49,51600.0,24.417,24.417,24.3675,24.3887,51600.0
2005-11-04 13:20:00,34.49,34.53,34.46,34.46,31600.0,24.3887,24.417,24.3675,24.3675,31600.0
2005-11-04 13:25:00,34.46,34.52,34.46,34.49,25400.0,24.3675,24.4099,24.3675,24.3887,25400.0
2005-11-04 13:30:00,34.5,34.57,34.49,34.57,25400.0,24.3958,24.4453,24.3887,24.4453,25400.0
2005-11-04 13:35:00,34.58,34.58,34.48,34.54,48000.0,24.4524,24.4524,24.3816,24.4241,48000.0
2005-11-04 13:40:00,34.54,34.54,34.51,34.52,17800.0,24.4241,24.4241,24.4029,24.4099,17800.0
2005-11-04 13:45:00,34.51,34.52,34.46,34.49,19000.0,24.4029,24.4099,24.3675,24.3887,19000.0
2005-11-04 13:50:00,34.49,34.5,34.45,34.45,22600.0,24.3887,24.3958,24.3604,24.3604,22600.0
2005-11-04 13:55:00,34.45,34.48,34.4,34.45,43800.0,24.3604,24.3816,24.3251,24.3604,43800.0
2005-11-04 14:00:00,34.46,34.6,34.41,34.57,40400.0,24.3675,24.4665,24.3321,24.4453,40400.0
2005-11-04 14:05:00,34.59,34.65,34.51,34.51,89600.0,24.4594,24.5019,24.4029,24.4029,89600.0
2005-11-04 14:10:00,34.51,34.52,34.35,34.38,70200.0,24.4029,24.4099,24.2897,24.3109,70200.0
2005-11-04 14:15:00,34.38,34.38,34.3,34.3,109600.0,24.3109,24.3109,24.2544,24.2544,109600.0
2005-11-04 14:20:00,34.3,34.44,34.3,34.37,82000.0,24.2544,24.3534,24.2544,24.3039,82000.0
2005-11-04 14:25:00,34.37,34.41,34.33,34.41,30400.0,24.3039,24.3321,24.2756,24.3321,30400.0
2005-11-04 14:30:00,34.42,34.55,34.33,34.38,77000.0,24.3392,24.4311,24.2756,24.3109,77000.0
2005-11-04 14:35:00,34.42,34.45,34.33,34.42,64600.0,24.3392,24.3604,24.2756,24.3392,64600.0
2005-11-04 14:40:00,34.43,34.47,34.33,34.41,48200.0,24.3463,24.3746,24.2756,24.3321,48200.0
2005-11-04 14:45:00,34.38,34.42,34.35,34.36,51600.0,24.3109,24.3392,24.2897,24.2968,51600.0
2005-11-04 14:50:00,34.35,34.5,34.34,34.44,46200.0,24.2897,24.3958,24.2826,24.3534,46200.0
2005-11-04 14:55:00,34.42,34.48,34.4,34.46,25600.0,24.3392,24.3816,24.3251,24.3675,25600.0
2005-11-04 15:00:00,34.45,34.45,34.37,34.4,45200.0,24.3604,24.3604,24.3039,24.3251,45200.0
2005-11-04 15:05:00,34.38,34.47,34.33,34.33,27200.0,24.3109,24.3746,24.2756,24.2756,27200.0
2005-11-04 15:10:00,34.34,34.43,34.26,34.33,111200.0,24.2826,24.3463,24.2261,24.2756,111200.0
2005-11-04 15:15:00,34.34,34.34,34.2,34.24,60000.0,24.2826,24.2826,24.1836,24.2119,60000.0
2005-11-04 15:20:00,34.24,34.24,34.2,34.24,54000.0,24.2119,24.2119,24.1836,24.2119,54000.0
2005-11-04 15:25:00,34.24,34.24,34.13,34.22,70000.0,24.2119,24.2119,24.1341,24.1978,70000.0
2005-11-04 15:30:00,34.19,34.19,34.12,34.14,58200.0,24.1766,24.1766,24.1271,24.1412,58200.0
2005-11-04 15:35:00,34.13,34.18,34.12,34.18,85600.0,24.1341,24.1695,24.1271,24.1695,85600.0
2005-11-04 15:40:00,34.17,34.2,34.08,34.13,115000.0,24.1624,24.1836,24.0988,24.1341,115000.0
2005-11-04 15:45:00,34.13,34.19,34.08,34.12,83400.0,24.1341,24.1766,24.0988,24.1271,83400.0
2005-11-04 15:50:00,34.15,34.23,34.11,34.21,102400.0,24.1483,24.2049,24.12,24.1907,102400.0
2005-11-04 15:55:00,34.2,34.22,34.18,34.2,129400.0,24.1836,24.1978,24.1695,24.1836,129400.0
2005-11-07 09:30:00,33.45,33.45,33.37,33.37,600.0,23.6533,23.6533,23.5967,23.5967,600.0
2005-11-07 09:35:00,33.38,33.55,33.33,33.55,309600.0,23.6038,23.724,23.5684,23.724,309600.0
2005-11-07 09:40:00,33.56,33.58,33.13,33.24,185000.0,23.7311,23.7452,23.427,23.5048,185000.0
2005-11-07 09:45:00,33.23,33.26,32.97,33.02,137600.0,23.4977,23.519,23.3139,23.3492,137600.0
2005-11-07 09:50:00,32.99,33.33,32.99,33.2,180800.0,23.328,23.5684,23.328,23.4765,180800.0
2005-11-07 09:55:00,33.13,33.25,33.13,33.18,124600.0,23.427,23.5119,23.427,23.4624,124600.0
2005-11-07 10:00:00,33.16,33.2,32.95,33.05,147000.0,23.4482,23.4765,23.2997,23.3705,147000.0
2005-11-07 10:05:00,33.06,33.09,32.99,32.99,122200.0,23.3775,23.3987,23.328,23.328,122200.0
2005-11-07 10:10:00,32.99,33.38,32.99,33.33,166400.0,23.328,23.6038,23.328,23.5684,166400.0
2005-11-07 10:15:00,33.33,33.43,33.15,33.26,115400.0,23.5684,23.6392,23.4412,23.519,115400.0
2005-11-07 10:20:00,33.23,33.24,33.13,33.17,83600.0,23.4977,23.5048,23.427,23.4553,83600.0
2005-11-07 10:25:00,33.17,33.43,33.17,33.43,99200.0,23.4553,23.6392,23.4553,23.6392,99200.0
2005-11-07 10:30:00,33.47,33.49,33.42,33.46,190800.0,23.6674,23.6816,23.6321,23.6604,190800.0
2005-11-07 10:35:00,33.47,33.66,33.47,33.61,190400.0,23.6674,23.8018,23.6674,23.7664,190400.0
2005-11-07 10:40:00,33.63,33.76,33.6,33.71,177800.0,23.7806,23.8725,23.7594,23.8372,177800.0
2005-11-07 10:45:00,33.71,33.88,33.68,33.7,103800.0,23.8372,23.9574,23.8159,23.8301,103800.0
2005-11-07 10:50:00,33.72,33.8,33.55,33.55,110000.0,23.8442,23.9008,23.724,23.724,110000.0
2005-11-07 10:55:00,33.55,33.58,33.38,33.38,135400.0,23.724,23.7452,23.6038,23.6038,135400.0
2005-11-07 11:00:00,33.38,33.44,33.23,33.23,95000.0,23.6038,23.6462,23.4977,23.4977,95000.0
2005-11-07 11:05:00,33.23,33.27,33.13,33.2,72400.0,23.4977,23.526,23.427,23.4765,72400.0
2005-11-07 11:10:00,33.21,33.28,33.17,33.27,50800.0,23.4836,23.5331,23.4553,23.526,50800.0
2005-11-07 11:15:00,33.28,33.41,33.28,33.3,69000.0,23.5331,23.625,23.5331,23.5472,69000.0
2005-11-07 11:20:00,33.31,33.33,33.21,33.22,57200.0,23.5543,23.5684,23.4836,23.4907,57200.0
2005-11-07 11:25:00,33.18,33.27,33.13,33.17,83400.0,23.4624,23.526,23.427,23.4553,83400.0
2005-11-07 11:30:00,33.15,33.26,33.15,33.26,52600.0,23.4412,23.519,23.4412,23.519,52600.0
2005-11-07 11:35:00,33.27,33.29,33.19,33.22,61200.0,23.526,23.5402,23.4695,23.4907,61200.0
2005-11-07 11:40:00,33.23,33.29,33.18,33.2,52800.0,23.4977,23.5402,23.4624,23.4765,52800.0
2005-11-07 11:45:00,33.19,33.2,33.15,33.15,24200.0,23.4695,23.4765,23.4412,23.4412,24200.0
2005-11-07 11:50:00,33.15,33.16,32.94,32.97,41600.0,23.4412,23.4482,23.2927,23.3139,41600.0
2005-11-07 11:55:00,32.93,32.96,32.83,32.87,112000.0,23.2856,23.3068,23.2149,23.2432,112000.0
2005-11-07 12:00:00,32.85,32.98,32.85,32.92,49600.0,23.229,23.321,23.229,23.2785,49600.0
2005-11-07 12:05:00,32.89,33.03,32.89,33.01,51600.0,23.2573,23.3563,23.2573,23.3422,51600.0
2005-11-07 12:10:00,33.0,33.1,33.0,33.02,78800.0,23.3351,23.4058,23.3351,23.3492,78800.0
2005-11-07 12:15:00,33.02,33.09,32.97,33.07,57600.0,23.3492,23.3987,23.3139,23.3846,57600.0
2005-11-07 12:20:00,33.1,33.13,33.04,33.1,34000.0,23.4058,23.427,23.3634,23.4058,34000.0
2005-11-07 12:25:00,33.1,33.15,33.09,33.1,41600.0,23.4058,23.4412,23.3987,23.4058,41600.0
2005-11-07 12:30:00,33.09,33.23,33.09,33.2,53800.0,23.3987,23.4977,23.3987,23.4765,53800.0
2005-11-07 12:35:00,33.2,33.39,33.19,33.39,108800.0,23.4765,23.6109,23.4695,23.6109,108800.0
2005-11-07 12:40:00,33.41,33.49,33.4,33.44,83800.0,23.625,23.6816,23.6179,23.6462,83800.0
2005-11-07 12:45:00,33.44,33.5,33.35,33.41,51600.0,23.6462,23.6887,23.5826,23.625,51600.0
2005-11-07 12:50:00,33.41,33.41,33.37,33.39,47600.0,23.625,23.625,23.5967,23.6109,47600.0
2005-11-07 12:55:00,33.4,33.45,33.3,33.3,64000.0,23.6179,23.6533,23.5472,23.5472,64000.0
2005-11-07 13:00:00,33.29,33.29,33.19,33.2,38600.0,23.5402,23.5402,23.4695,23.4765,38600.0
2005-11-07 13:05:00,33.18,33.29,33.16,33.29,51000.0,23.4624,23.5402,23.4482,23.5402,51000.0
2005-11-07 13:10:00,33.29,33.4,33.29,33.33,60000.0,23.5402,23.6179,23.5402,23.5684,60000.0
2005-11-07 13:15:00,33.35,33.35,33.17,33.17,62200.0,23.5826,23.5826,23.4553,23.4553,62200.0
2005-11-07 13:20:00,33.17,33.27,33.13,33.24,55200.0,23.4553,23.526,23.427,23.5048,55200.0
2005-11-07 13:25:00,33.26,33.42,33.15,33.36,97800.0,23.519,23.6321,23.4412,23.5897,97800.0
2005-11-07 13:30:00,33.36,33.47,33.24,33.41,82200.0,23.5897,23.6674,23.5048,23.625,82200.0
2005-11-07 13:35:00,33.43,33.45,33.41,33.45,51200.0,23.6392,23.6533,23.625,23.6533,51200.0
2005-11-07 13:40:00,33.45,33.55,33.44,33.47,94200.0,23.6533,23.724,23.6462,23.6674,94200.0
2005-11-07 13:45:00,33.46,33.52,33.38,33.42,113800.0,23.6604,23.7028,23.6038,23.6321,113800.0
2005-11-07 13:50:00,33.42,33.45,33.33,33.45,70200.0,23.6321,23.6533,23.5684,23.6533,70200.0
2005-11-07 13:55:00,33.44,33.44,33.38,33.38,61000.0,23.6462,23.6462,23.6038,23.6038,61000.0
2005-11-07 14:00:00,33.38,33.56,33.36,33.52,96600.0,23.6038,23.7311,23.5897,23.7028,96600.0
2005-11-07 14:05:00,33.52,33.53,33.44,33.46,60200.0,23.7028,23.7099,23.6462,23.6604,60200.0
2005-11-07 14:10:00,33.48,33.5,33.4,33.49,64800.0,23.6745,23.6887,23.6179,23.6816,64800.0
2005-11-07 14:15:00,33.5,33.56,33.49,33.5,68600.0,23.6887,23.7311,23.6816,23.6887,68600.0
2005-11-07 14:20:00,33.53,33.55,33.48,33.54,119600.0,23.7099,23.724,23.6745,23.7169,119600.0
2005-11-07 14:25:00,33.54,33.54,33.48,33.51,50400.0,23.7169,23.7169,23.6745,23.6957,50400.0
2005-11-07 14:30:00,33.51,33.58,33.5,33.57,68400.0,23.6957,23.7452,23.6887,23.7382,68400.0
2005-11-07 14:35:00,33.55,33.57,33.52,33.52,42800.0,23.724,23.7382,23.7028,23.7028,42800.0
2005-11-07 14:40:00,33.52,33.52,33.49,33.52,67600.0,23.7028,23.7028,23.6816,23.7028,67600.0
2005-11-07 14:45:00,33.52,33.52,33.42,33.46,42600.0,23.7028,23.7028,23.6321,23.6604,42600.0
2005-11-07 14:50:00,33.43,33.44,33.4,33.4,33400.0,23.6392,23.6462,23.6179,23.6179,33400.0
2005-11-07 14:55:00,33.4,33.47,33.38,33.46,73400.0,23.6179,23.6674,23.6038,23.6604,73400.0
2005-11-07 15:00:00,33.46,33.46,33.26,33.31,60000.0,23.6604,23.6604,23.519,23.5543,60000.0
2005-11-07 15:05:00,33.31,33.38,33.24,33.27,72000.0,23.5543,23.6038,23.5048,23.526,72000.0
2005-11-07 15:10:00,33.25,33.32,33.18,33.19,73200.0,23.5119,23.5614,23.4624,23.4695,73200.0
2005-11-07 15:15:00,33.21,33.37,33.17,33.3,76000.0,23.4836,23.5967,23.4553,23.5472,76000.0
2005-11-07 15:20:00,33.3,33.38,33.29,33.34,62800.0,23.5472,23.6038,23.5402,23.5755,62800.0
2005-11-07 15:25:00,33.37,33.39,33.25,33.27,87200.0,23.5967,23.6109,23.5119,23.526,87200.0
2005-11-07 15:30:00,33.26,33.38,33.25,33.35,60000.0,23.519,23.6038,23.5119,23.5826,60000.0
2005-11-07 15:35:00,33.35,33.37,33.31,33.33,57400.0,23.5826,23.5967,23.5543,23.5684,57400.0
2005-11-07 15:40:00,33.33,33.33,33.24,33.24,48800.0,23.5684,23.5684,23.5048,23.5048,48800.0
2005-11-07 15:45:00,33.24,33.29,33.2,33.2,102400.0,23.5048,23.5402,23.4765,23.4765,102400.0
2005-11-07 15:50:00,33.2,33.21,33.08,33.13,142200.0,23.4765,23.4836,23.3917,23.427,142200.0
2005-11-07 15:55:00,33.13,33.21,33.11,33.19,162200.0,23.427,23.4836,23.4129,23.4695,162200.0
2005-11-08 09:30:00,33.08,33.08,33.08,33.08,63600.0,23.3917,23.3917,23.3917,23.3917,63600.0
2005-11-08 09:35:00,33.08,33.19,32.77,32.88,66000.0,23.3917,23.4695,23.1725,23.2502,66000.0
2005-11-08 09:40:00,32.86,32.89,32.75,32.83,59200.0,23.2361,23.2573,23.1583,23.2149,59200.0
2005-11-08 09:45:00,32.83,32.85,32.72,32.81,92800.0,23.2149,23.229,23.1371,23.2007,92800.0
2005-11-08 09:50:00,32.81,32.81,32.55,32.63,89800.0,23.2007,23.2007,23.0169,23.0735,89800.0
2005-11-08 09:55:00,32.63,32.97,32.63,32.92,156800.0,23.0735,23.3139,23.0735,23.2785,156800.0
2005-11-08 10:00:00,32.91,33.18,32.87,33.08,152600.0,23.2715,23.4624,23.2432,23.3917,152600.0
2005-11-08 10:05:00,33.12,33.27,33.06,33.26,174000.0,23.42,23.526,23.3775,23.519,174000.0
2005-11-08 10:10:00,33.26,33.36,33.17,33.3,84800.0,23.519,23.5897,23.4553,23.5472,84800.0
2005-11-08 10:15:00,33.33,33.37,33.31,33.31,122800.0,23.5684,23.5967,23.5543,23.5543,122800.0
2005-11-08 10:20:00,33.3,33.32,33.1,33.19,101400.0,23.5472,23.5614,23.4058,23.4695,101400.0
2005-11-08 10:25:00,33.2,33.3,33.07,33.27,96000.0,23.4765,23.5472,23.3846,23.526,96000.0
2005-11-08 10:30:00,33.26,33.3,33.1,33.12,98200.0,23.519,23.5472,23.4058,23.42,98200.0
2005-11-08 10:35:00,33.13,33.14,33.0,33.11,88600.0,23.427,23.4341,23.3351,23.4129,88600.0
2005-11-08 10:40:00,33.11,33.23,33.1,33.1,113200.0,23.4129,23.4977,23.4058,23.4058,113200.0
2005-11-08 10:45:00,33.1,33.1,33.0,33.09,62200.0,23.4058,23.4058,23.3351,23.3987,62200.0
2005-11-08 10:50:00,33.06,33.11,33.02,33.1,49200.0,23.3775,23.4129,23.3492,23.4058,49200.0
2005-11-08 10:55:00,33.09,33.23,33.05,33.22,91400.0,23.3987,23.4977,23.3705,23.4907,91400.0
2005-11-08 11:00:00,33.2,33.26,33.12,33.13,66400.0,23.4765,23.519,23.42,23.427,66400.0
2005-11-08 11:05:00,33.13,33.38,33.13,33.38,56800.0,23.427,23.6038,23.427,23.6038,56800.0
2005-11-08 11:10:00,33.41,33.48,33.31,33.34,76000.0,23.625,23.6745,23.5543,23.5755,76000.0
2005-11-08 11:15:00,33.34,33.42,33.29,33.37,46200.0,23.5755,23.6321,23.5402,23.5967,46200.0
2005-11-08 11:20:00,33.37,33.4,33.34,33.39,47400.0,23.5967,23.6179,23.5755,23.6109,47400.0
2005-11-08 11:25:00,33.38,33.41,33.28,33.41,41000.0,23.6038,23.625,23.5331,23.625,41000.0
2005-11-08 11:30:00,33.43,33.56,33.38,33.52,53400.0,23.6392,23.7311,23.6038,23.7028,53400.0
2005-11-08 11:35:00,33.54,33.74,33.54,33.68,39000.0,23.7169,23.8584,23.7169,23.8159,39000.0
2005-11-08 11:40:00,33.68,33.79,33.64,33.77,47800.0,23.8159,23.8937,23.7877,23.8796,47800.0
2005-11-08 11:45:00,33.77,33.77,33.57,33.6,40800.0,23.8796,23.8796,23.7382,23.7594,40800.0
2005-11-08 11:50:00,33.57,33.67,33.52,33.56,66600.0,23.7382,23.8089,23.7028,23.7311,66600.0
2005-11-08 11:55:00,33.56,33.66,33.56,33.66,45800.0,23.7311,23.8018,23.7311,23.8018,45800.0
2005-11-08 12:00:00,33.65,33.66,33.56,33.62,51600.0,23.7947,23.8018,23.7311,23.7735,51600.0
2005-11-08 12:05:00,33.6,33.63,33.44,33.45,42200.0,23.7594,23.7806,23.6462,23.6533,42200.0
2005-11-08 12:10:00,33.43,33.52,33.37,33.39,43600.0,23.6392,23.7028,23.5967,23.6109,43600.0
2005-11-08 12:15:00,33.38,33.52,33.38,33.48,52600.0,23.6038,23.7028,23.6038,23.6745,52600.0
2005-11-08 12:20:00,33.48,33.54,33.47,33.5,25600.0,23.6745,23.7169,23.6674,23.6887,25600.0
2005-11-08 12:25:00,33.52,33.6,33.52,33.57,58000.0,23.7028,23.7594,23.7028,23.7382,58000.0
2005-11-08 12:30:00,33.59,33.62,33.48,33.48,87600.0,23.7523,23.7735,23.6745,23.6745,87600.0
2005-11-08 12:35:00,33.49,33.51,33.45,33.51,37000.0,23.6816,23.6957,23.6533,23.6957,37000.0
2005-11-08 12:40:00,33.51,33.56,33.49,33.54,58600.0,23.6957,23.7311,23.6816,23.7169,58600.0
2005-11-08 12:45:00,33.52,33.58,33.46,33.52,57200.0,23.7028,23.7452,23.6604,23.7028,57200.0
2005-11-08 12:50:00,33.51,33.52,33.41,33.42,45600.0,23.6957,23.7028,23.625,23.6321,45600.0
2005-11-08 12:55:00,33.41,33.48,33.38,33.47,41200.0,23.625,23.6745,23.6038,23.6674,41200.0
2005-11-08 13:00:00,33.43,33.46,33.35,33.41,46400.0,23.6392,23.6604,23.5826,23.625,46400.0
2005-11-08 13:05:00,33.41,33.45,33.31,33.32,22400.0,23.625,23.6533,23.5543,23.5614,22400.0
2005-11-08 13:10:00,33.31,33.32,33.22,33.22,31800.0,23.5543,23.5614,23.4907,23.4907,31800.0
2005-11-08 13:15:00,33.22,33.38,33.21,33.29,61200.0,23.4907,23.6038,23.4836,23.5402,61200.0
2005-11-08 13:20:00,33.32,33.37,33.27,33.35,29600.0,23.5614,23.5967,23.526,23.5826,29600.0
2005-11-08 13:25:00,33.35,33.42,33.32,33.33,60200.0,23.5826,23.6321,23.5614,23.5684,60200.0
2005-11-08 13:30:00,33.36,33.36,33.23,33.26,35800.0,23.5897,23.5897,23.4977,23.519,35800.0
2005-11-08 13:35:00,33.27,33.28,33.24,33.28,23800.0,23.526,23.5331,23.5048,23.5331,23800.0
2005-11-08 13:40:00,33.28,33.31,33.27,33.29,32800.0,23.5331,23.5543,23.526,23.5402,32800.0
2005-11-08 13:45:00,33.28,33.32,33.21,33.21,40000.0,23.5331,23.5614,23.4836,23.4836,40000.0
2005-11-08 13:50:00,33.2,33.21,33.12,33.16,41400.0,23.4765,23.4836,23.42,23.4482,41400.0
2005-11-08 13:55:00,33.14,33.15,33.02,33.07,63400.0,23.4341,23.4412,23.3492,23.3846,63400.0
2005-11-08 14:00:00,33.05,33.13,33.04,33.13,49000.0,23.3705,23.427,23.3634,23.427,49000.0
2005-11-08 14:05:00,33.12,33.2,33.07,33.11,58400.0,23.42,23.4765,23.3846,23.4129,58400.0
2005-11-08 14:10:00,33.12,33.19,33.12,33.19,32800.0,23.42,23.4695,23.42,23.4695,32800.0
2005-11-08 14:15:00,33.2,33.27,33.17,33.24,37600.0,23.4765,23.526,23.4553,23.5048,37600.0
2005-11-08 14:20:00,33.24,33.27,33.24,33.26,16600.0,23.5048,23.526,23.5048,23.519,16600.0
2005-11-08 14:25:00,33.26,33.31,33.21,33.31,31000.0,23.519,23.5543,23.4836,23.5543,31000.0
2005-11-08 14:30:00,33.29,33.3,33.1,33.2,58800.0,23.5402,23.5472,23.4058,23.4765,58800.0
2005-11-08 14:35:00,33.22,33.3,33.2,33.24,46800.0,23.4907,23.5472,23.4765,23.5048,46800.0
2005-11-08 14:40:00,33.21,33.25,33.19,33.23,44800.0,23.4836,23.5119,23.4695,23.4977,44800.0
2005-11-08 14:45:00,33.24,33.24,33.16,33.2,30400.0,23.5048,23.5048,23.4482,23.4765,30400.0
2005-11-08 14:50:00,33.21,33.24,33.19,33.24,26600.0,23.4836,23.5048,23.4695,23.5048,26600.0
2005-11-08 14:55:00,33.26,33.26,33.21,33.23,20800.0,23.519,23.519,23.4836,23.4977,20800.0
2005-11-08 15:00:00,33.24,33.28,33.2,33.2,36000.0,23.5048,23.5331,23.4765,23.4765,36000.0
2005-11-08 15:05:00,33.2,33.27,33.2,33.27,27600.0,23.4765,23.526,23.4765,23.526,27600.0
2005-11-08 15:10:00,33.27,33.31,33.25,33.29,31400.0,23.526,23.5543,23.5119,23.5402,31400.0
2005-11-08 15:15:00,33.27,33.32,33.24,33.27,46400.0,23.526,23.5614,23.5048,23.526,46400.0
2005-11-08 15:20:00,33.27,33.34,33.26,33.33,30400.0,23.526,23.5755,23.519,23.5684,30400.0
2005-11-08 15:25:00,33.32,33.33,33.27,33.29,40400.0,23.5614,23.5684,23.526,23.5402,40400.0
2005-11-08 15:30:00,33.29,33.29,33.25,33.27,33200.0,23.5402,23.5402,23.5119,23.526,33200.0
2005-11-08 15:35:00,33.27,33.28,33.23,33.23,31800.0,23.526,23.5331,23.4977,23.4977,31800.0
2005-11-08 15:40:00,33.23,33.23,33.06,33.16,53800.0,23.4977,23.4977,23.3775,23.4482,53800.0
2005-11-08 15:45:00,33.16,33.2,33.13,33.15,52000.0,23.4482,23.4765,23.427,23.4412,52000.0
2005-11-08 15:50:00,33.13,33.17,33.1,33.1,57800.0,23.427,23.4553,23.4058,23.4058,57800.0
2005-11-08 15:55:00,33.1,33.17,33.1,33.14,68000.0,23.4058,23.4553,23.4058,23.4341,68000.0
2005-11-09 09:30:00,33.25,33.27,33.23,33.27,52600.0,23.5119,23.526,23.4977,23.526,52600.0
2005-11-09 09:35:00,33.26,33.36,33.18,33.18,37800.0,23.519,23.5897,23.4624,23.4624,37800.0
2005-11-09 09:40:00,33.18,33.18,32.79,33.07,82800.0,23.4624,23.4624,23.1866,23.3846,82800.0
2005-11-09 09:45:00,33.07,33.1,32.9,32.99,79200.0,23.3846,23.4058,23.2644,23.328,79200.0
2005-11-09 09:50:00,32.99,33.0,32.8,32.83,104400.0,23.328,23.3351,23.1937,23.2149,104400.0
2005-11-09 09:55:00,32.84,33.0,32.73,32.99,83000.0,23.222,23.3351,23.1442,23.328,83000.0
2005-11-09 10:00:00,32.94,32.97,32.84,32.91,56000.0,23.2927,23.3139,23.222,23.2715,56000.0
2005-11-09 10:05:00,32.92,32.94,32.83,32.88,34600.0,23.2785,23.2927,23.2149,23.2502,34600.0
2005-11-09 10:10:00,32.85,32.87,32.69,32.81,71200.0,23.229,23.2432,23.1159,23.2007,71200.0
2005-11-09 10:15:00,32.81,32.88,32.77,32.8,70000.0,23.2007,23.2502,23.1725,23.1937,70000.0
2005-11-09 10:20:00,32.77,32.79,32.65,32.72,93800.0,23.1725,23.1866,23.0876,23.1371,93800.0
2005-11-09 10:25:00,32.71,32.9,32.7,32.76,124200.0,23.13,23.2644,23.123,23.1654,124200.0
2005-11-09 10:30:00,32.76,32.9,32.5,32.86,165600.0,23.1654,23.2644,22.9815,23.2361,165600.0
2005-11-09 10:35:00,32.84,32.88,32.7,32.71,123400.0,23.222,23.2502,23.123,23.13,123400.0
2005-11-09 10:40:00,32.71,32.71,32.52,32.61,123600.0,23.13,23.13,22.9957,23.0593,123600.0
2005-11-09 10:45:00,32.62,32.72,32.48,32.49,125600.0,23.0664,23.1371,22.9674,22.9745,125600.0
2005-11-09 10:50:00,32.49,32.6,32.34,32.43,101600.0,22.9745,23.0522,22.8684,22.932,101600.0
2005-11-09 10:55:00,32.44,32.49,32.36,32.44,72000.0,22.9391,22.9745,22.8825,22.9391,72000.0
2005-11-09 11:00:00,32.44,32.45,32.29,32.31,83400.0,22.9391,22.9462,22.833,22.8472,83400.0
2005-11-09 11:05:00,32.31,32.47,32.26,32.45,77200.0,22.8472,22.9603,22.8118,22.9462,77200.0
2005-11-09 11:10:00,32.45,32.8,32.45,32.67,114600.0,22.9462,23.1937,22.9462,23.1017,114600.0
2005-11-09 11:15:00,32.67,32.67,32.49,32.57,62600.0,23.1017,23.1017,22.9745,23.031,62600.0
2005-11-09 11:20:00,32.57,32.65,32.52,32.52,51600.0,23.031,23.0876,22.9957,22.9957,51600.0
2005-11-09 11:25:00,32.52,32.71,32.49,32.62,55600.0,22.9957,23.13,22.9745,23.0664,55600.0
2005-11-09 11:30:00,32.61,32.8,32.61,32.76,76800.0,23.0593,23.1937,23.0593,23.1654,76800.0
2005-11-09 11:35:00,32.74,32.93,32.74,32.86,71200.0,23.1512,23.2856,23.1512,23.2361,71200.0
2005-11-09 11:40:00,32.88,32.96,32.87,32.9,93600.0,23.2502,23.3068,23.2432,23.2644,93600.0
2005-11-09 11:45:00,32.85,32.95,32.84,32.95,86000.0,23.229,23.2997,23.222,23.2997,86000.0
2005-11-09 11:50:00,32.95,33.09,32.94,33.02,76400.0,23.2997,23.3987,23.2927,23.3492,76400.0
2005-11-09 11:55:00,33.02,33.17,32.98,33.13,77200.0,23.3492,23.4553,23.321,23.427,77200.0
2005-11-09 12:00:00,33.15,33.18,33.08,33.15,51600.0,23.4412,23.4624,23.3917,23.4412,51600.0
2005-11-09 12:05:00,33.15,33.39,33.15,33.35,68000.0,23.4412,23.6109,23.4412,23.5826,68000.0
2005-11-09 12:10:00,33.43,33.85,33.42,33.85,170800.0,23.6392,23.9362,23.6321,23.9362,170800.0
2005-11-09 12:15:00,33.81,33.84,33.67,33.8,144800.0,23.9079,23.9291,23.8089,23.9008,144800.0
2005-11-09 12:20:00,33.8,34.06,33.8,33.97,103200.0,23.9008,24.0847,23.9008,24.021,103200.0
2005-11-09 12:25:00,33.97,33.97,33.66,33.68,106000.0,24.021,24.021,23.8018,23.8159,106000.0
2005-11-09 12:30:00,33.68,33.8,33.68,33.74,76400.0,23.8159,23.9008,23.8159,23.8584,76400.0
2005-11-09 12:35:00,33.74,33.76,33.55,33.61,107200.0,23.8584,23.8725,23.724,23.7664,107200.0
2005-11-09 12:40:00,33.62,33.63,33.5,33.63,76800.0,23.7735,23.7806,23.6887,23.7806,76800.0
2005-11-09 12:45:00,33.65,33.76,33.64,33.76,100200.0,23.7947,23.8725,23.7877,23.8725,100200.0
2005-11-09 12:50:00,33.76,33.81,33.76,33.8,87400.0,23.8725,23.9079,23.8725,23.9008,87400.0
2005-11-09 12:55:00,33.8,33.84,33.64,33.64,66600.0,23.9008,23.9291,23.7877,23.7877,66600.0
2005-11-09 13:00:00,33.64,33.75,33.6,33.72,93800.0,23.7877,23.8654,23.7594,23.8442,93800.0
2005-11-09 13:05:00,33.72,33.85,33.71,33.84,65000.0,23.8442,23.9362,23.8372,23.9291,65000.0
2005-11-09 13:10:00,33.86,33.87,33.69,33.77,49800.0,23.9432,23.9503,23.823,23.8796,49800.0
2005-11-09 13:15:00,33.77,33.78,33.74,33.78,42800.0,23.8796,23.8867,23.8584,23.8867,42800.0
2005-11-09 13:20:00,33.77,33.79,33.7,33.76,32200.0,23.8796,23.8937,23.8301,23.8725,32200.0
2005-11-09 13:25:00,33.74,33.77,33.66,33.73,46200.0,23.8584,23.8796,23.8018,23.8513,46200.0
2005-11-09 13:30:00,33.73,33.76,33.6,33.6,35600.0,23.8513,23.8725,23.7594,23.7594,35600.0
2005-11-09 13:35:00,33.6,33.62,33.52,33.6,56600.0,23.7594,23.7735,23.7028,23.7594,56600.0
2005-11-09 13:40:00,33.6,33.6,33.45,33.45,44800.0,23.7594,23.7594,23.6533,23.6533,44800.0
2005-11-09 13:45:00,33.47,33.49,33.4,33.44,41600.0,23.6674,23.6816,23.6179,23.6462,41600.0
2005-11-09 13:50:00,33.41,33.46,33.31,33.32,55800.0,23.625,23.6604,23.5543,23.5614,55800.0
2005-11-09 13:55:00,33.34,33.34,33.24,33.32,64400.0,23.5755,23.5755,23.5048,23.5614,64400.0
2005-11-09 14:00:00,33.32,33.42,33.27,33.35,48400.0,23.5614,23.6321,23.526,23.5826,48400.0
2005-11-09 14:05:00,33.32,33.52,33.31,33.5,73600.0,23.5614,23.7028,23.5543,23.6887,73600.0
2005-11-09 14:10:00,33.48,33.57,33.47,33.47,73200.0,23.6745,23.7382,23.6674,23.6674,73200.0
2005-11-09 14:15:00,33.46,33.51,33.38,33.5,91600.0,23.6604,23.6957,23.6038,23.6887,91600.0
2005-11-09 14:20:00,33.49,33.5,33.33,33.38,52400.0,23.6816,23.6887,23.5684,23.6038,52400.0
2005-11-09 14:25:00,33.38,33.38,33.26,33.29,34600.0,23.6038,23.6038,23.519,23.5402,34600.0
2005-11-09 14:30:00,33.28,33.35,33.25,33.32,64600.0,23.5331,23.5826,23.5119,23.5614,64600.0
2005-11-09 14:35:00,33.32,33.44,33.3,33.42,46800.0,23.5614,23.6462,23.5472,23.6321,46800.0
2005-11-09 14:40:00,33.41,33.43,33.24,33.24,57000.0,23.625,23.6392,23.5048,23.5048,57000.0
2005-11-09 14:45:00,33.25,33.31,33.13,33.16,32000.0,23.5119,23.5543,23.427,23.4482,32000.0
2005-11-09 14:50:00,33.16,33.16,32.99,33.11,72600.0,23.4482,23.4482,23.328,23.4129,72600.0
2005-11-09 14:55:00,33.1,33.15,33.05,33.06,51800.0,23.4058,23.4412,23.3705,23.3775,51800.0
2005-11-09 15:00:00,33.07,33.21,33.07,33.2,50000.0,23.3846,23.4836,23.3846,23.4765,50000.0
2005-11-09 15:05:00,33.2,33.21,33.08,33.15,43600.0,23.4765,23.4836,23.3917,23.4412,43600.0
2005-11-09 15:10:00,33.15,33.16,33.07,33.12,70200.0,23.4412,23.4482,23.3846,23.42,70200.0
2005-11-09 15:15:00,33.13,33.24,33.11,33.23,46800.0,23.427,23.5048,23.4129,23.4977,46800.0
2005-11-09 15:20:00,33.25,33.41,33.24,33.3,79800.0,23.5119,23.625,23.5048,23.5472,79800.0
2005-11-09 15:25:00,33.27,33.3,33.19,33.24,79600.0,23.526,23.5472,23.4695,23.5048,79600.0
2005-11-09 15:30:00,33.24,33.29,33.17,33.23,49400.0,23.5048,23.5402,23.4553,23.4977,49400.0
2005-11-09 15:35:00,33.23,33.27,33.1,33.12,73600.0,23.4977,23.526,23.4058,23.42,73600.0
2005-11-09 15:40:00,33.1,33.12,33.0,33.01,69600.0,23.4058,23.42,23.3351,23.3422,69600.0
2005-11-09 15:45:00,33.01,33.03,32.9,32.91,107200.0,23.3422,23.3563,23.2644,23.2715,107200.0
2005-11-09 15:50:00,32.91,32.92,32.76,32.85,100200.0,23.2715,23.2785,23.1654,23.229,100200.0
2005-11-09 15:55:00,32.85,32.89,32.77,32.85,149000.0,23.229,23.2573,23.1725,23.229,149000.0
2005-11-10 09:30:00,32.77,32.77,32.77,32.77,0.0,23.1725,23.1725,23.1725,23.1725,0.0
2005-11-10 09:35:00,32.52,32.54,32.25,32.29,188800.0,22.9957,23.0098,22.8048,22.833,188800.0
2005-11-10 09:40:00,32.26,32.26,32.01,32.07,141800.0,22.8118,22.8118,22.635,22.6775,141800.0
2005-11-10 09:45:00,32.1,32.3,32.06,32.17,111000.0,22.6987,22.8401,22.6704,22.7482,111000.0
2005-11-10 09:50:00,32.17,32.25,32.06,32.18,125800.0,22.7482,22.8048,22.6704,22.7553,125800.0
2005-11-10 09:55:00,32.2,32.3,32.19,32.21,168600.0,22.7694,22.8401,22.7623,22.7765,168600.0
2005-11-10 10:00:00,32.17,32.17,32.05,32.15,97200.0,22.7482,22.7482,22.6633,22.734,97200.0
2005-11-10 10:05:00,32.13,32.15,31.93,31.93,123600.0,22.7199,22.734,22.5785,22.5785,123600.0
2005-11-10 10:10:00,31.93,31.93,31.5,31.54,177400.0,22.5785,22.5785,22.2744,22.3027,177400.0
2005-11-10 10:15:00,31.5,31.73,31.43,31.7,139800.0,22.2744,22.4371,22.2249,22.4158,139800.0
2005-11-10 10:20:00,31.7,31.84,31.58,31.84,156800.0,22.4158,22.5148,22.331,22.5148,156800.0
2005-11-10 10:25:00,31.84,31.84,31.68,31.74,151600.0,22.5148,22.5148,22.4017,22.4441,151600.0
2005-11-10 10:30:00,31.73,31.75,31.4,31.56,181000.0,22.4371,22.4512,22.2037,22.3168,181000.0
2005-11-10 10:35:00,31.58,31.6,31.5,31.56,156800.0,22.331,22.3451,22.2744,22.3168,156800.0
2005-11-10 10:40:00,31.55,31.55,31.35,31.36,145000.0,22.3098,22.3098,22.1683,22.1754,145000.0
2005-11-10 10:45:00,31.37,31.52,31.35,31.52,106800.0,22.1825,22.2886,22.1683,22.2886,106800.0
2005-11-10 10:50:00,31.52,31.65,31.46,31.59,123600.0,22.2886,22.3805,22.2461,22.3381,123600.0
2005-11-10 10:55:00,31.59,31.6,31.38,31.4,138400.0,22.3381,22.3451,22.1896,22.2037,138400.0
2005-11-10 11:00:00,31.4,31.51,31.38,31.49,183200.0,22.2037,22.2815,22.1896,22.2673,183200.0
2005-11-10 11:05:00,31.46,31.54,31.41,31.45,117800.0,22.2461,22.3027,22.2108,22.2391,117800.0
2005-11-10 11:10:00,31.46,31.49,31.31,31.4,112200.0,22.2461,22.2673,22.1401,22.2037,112200.0
2005-11-10 11:15:00,31.39,31.41,31.25,31.4,94000.0,22.1966,22.2108,22.0976,22.2037,94000.0
2005-11-10 11:20:00,31.35,31.49,31.25,31.25,89800.0,22.1683,22.2673,22.0976,22.0976,89800.0
2005-11-10 11:25:00,31.25,31.27,31.18,31.23,91200.0,22.0976,22.1118,22.0481,22.0835,91200.0
2005-11-10 11:30:00,31.24,31.27,31.14,31.16,86000.0,22.0906,22.1118,22.0198,22.034,86000.0
2005-11-10 11:35:00,31.15,31.21,31.1,31.18,114400.0,22.0269,22.0693,21.9916,22.0481,114400.0
2005-11-10 11:40:00,31.18,31.18,31.11,31.15,53400.0,22.0481,22.0481,21.9986,22.0269,53400.0
2005-11-10 11:45:00,31.14,31.2,31.11,31.14,73600.0,22.0198,22.0623,21.9986,22.0198,73600.0
2005-11-10 11:50:00,31.13,31.23,31.11,31.22,77000.0,22.0128,22.0835,21.9986,22.0764,77000.0
2005-11-10 11:55:00,31.23,31.32,31.2,31.21,90200.0,22.0835,22.1471,22.0623,22.0693,90200.0
2005-11-10 12:00:00,31.21,31.31,31.2,31.26,86600.0,22.0693,22.1401,22.0623,22.1047,86600.0
2005-11-10 12:05:00,31.25,31.3,31.23,31.29,58200.0,22.0976,22.133,22.0835,22.1259,58200.0
2005-11-10 12:10:00,31.29,31.3,31.24,31.27,39400.0,22.1259,22.133,22.0906,22.1118,39400.0
2005-11-10 12:15:00,31.27,31.3,31.16,31.16,85200.0,22.1118,22.133,22.034,22.034,85200.0
2005-11-10 12:20:00,31.16,31.21,31.07,31.17,79400.0,22.034,22.0693,21.9703,22.0411,79400.0
2005-11-10 12:25:00,31.16,31.35,31.15,31.34,51600.0,22.034,22.1683,22.0269,22.1613,51600.0
2005-11-10 12:30:00,31.36,31.45,31.27,31.31,79800.0,22.1754,22.2391,22.1118,22.1401,79800.0
2005-11-10 12:35:00,31.31,31.41,31.28,31.39,54400.0,22.1401,22.2108,22.1188,22.1966,54400.0
2005-11-10 12:40:00,31.37,31.46,31.31,31.46,42800.0,22.1825,22.2461,22.1401,22.2461,42800.0
2005-11-10 12:45:00,31.45,31.5,31.45,31.46,30400.0,22.2391,22.2744,22.2391,22.2461,30400.0
2005-11-10 12:50:00,31.45,31.48,31.35,31.39,66400.0,22.2391,22.2603,22.1683,22.1966,66400.0
2005-11-10 12:55:00,31.37,31.44,31.34,31.4,43400.0,22.1825,22.232,22.1613,22.2037,43400.0
2005-11-10 13:00:00,31.39,31.58,31.39,31.56,51400.0,22.1966,22.331,22.1966,22.3168,51400.0
2005-11-10 13:05:00,31.58,31.59,31.45,31.5,92800.0,22.331,22.3381,22.2391,22.2744,92800.0
2005-11-10 13:10:00,31.5,31.55,31.48,31.55,52000.0,22.2744,22.3098,22.2603,22.3098,52000.0
2005-11-10 13:15:00,31.54,31.54,31.46,31.47,34400.0,22.3027,22.3027,22.2461,22.2532,34400.0
2005-11-10 13:20:00,31.46,31.47,31.39,31.39,42000.0,22.2461,22.2532,22.1966,22.1966,42000.0
2005-11-10 13:25:00,31.41,31.46,31.36,31.39,53600.0,22.2108,22.2461,22.1754,22.1966,53600.0
2005-11-10 13:30:00,31.39,31.5,31.38,31.45,59600.0,22.1966,22.2744,22.1896,22.2391,59600.0
2005-11-10 13:35:00,31.45,31.65,31.45,31.63,83600.0,22.2391,22.3805,22.2391,22.3663,83600.0
2005-11-10 13:40:00,31.66,31.68,31.58,31.64,69400.0,22.3876,22.4017,22.331,22.3734,69400.0
2005-11-10 13:45:00,31.63,31.65,31.47,31.49,97400.0,22.3663,22.3805,22.2532,22.2673,97400.0
2005-11-10 13:50:00,31.49,31.73,31.48,31.65,48600.0,22.2673,22.4371,22.2603,22.3805,48600.0
2005-11-10 13:55:00,31.7,31.75,31.6,31.6,46600.0,22.4158,22.4512,22.3451,22.3451,46600.0
2005-11-10 14:00:00,31.6,31.72,31.6,31.61,84400.0,22.3451,22.43,22.3451,22.3522,84400.0
2005-11-10 14:05:00,31.61,31.92,31.57,31.92,74400.0,22.3522,22.5714,22.3239,22.5714,74400.0
2005-11-10 14:10:00,31.86,31.9,31.71,31.72,72600.0,22.529,22.5573,22.4229,22.43,72600.0
2005-11-10 14:15:00,31.71,31.81,31.63,31.73,94800.0,22.4229,22.4936,22.3663,22.4371,94800.0
2005-11-10 14:20:00,31.72,31.77,31.64,31.76,67600.0,22.43,22.4653,22.3734,22.4583,67600.0
2005-11-10 14:25:00,31.76,31.82,31.74,31.8,68400.0,22.4583,22.5007,22.4441,22.4865,68400.0
2005-11-10 14:30:00,31.77,32.06,31.77,31.91,110400.0,22.4653,22.6704,22.4653,22.5643,110400.0
2005-11-10 14:35:00,31.92,31.95,31.86,31.95,127000.0,22.5714,22.5926,22.529,22.5926,127000.0
2005-11-10 14:40:00,31.95,31.97,31.9,31.9,67200.0,22.5926,22.6068,22.5573,22.5573,67200.0
2005-11-10 14:45:00,31.9,31.9,31.83,31.88,92800.0,22.5573,22.5573,22.5078,22.5431,92800.0
2005-11-10 14:50:00,31.86,31.89,31.82,31.84,50000.0,22.529,22.5502,22.5007,22.5148,50000.0
2005-11-10 14:55:00,31.84,31.97,31.84,31.93,52600.0,22.5148,22.6068,22.5148,22.5785,52600.0
2005-11-10 15:00:00,31.93,31.97,31.86,31.97,109000.0,22.5785,22.6068,22.529,22.6068,109000.0
2005-11-10 15:05:00,31.96,31.98,31.88,31.88,42600.0,22.5997,22.6138,22.5431,22.5431,42600.0
2005-11-10 15:10:00,31.9,31.92,31.8,31.83,70800.0,22.5573,22.5714,22.4865,22.5078,70800.0
2005-11-10 15:15:00,31.84,31.87,31.72,31.81,83200.0,22.5148,22.536,22.43,22.4936,83200.0
2005-11-10 15:20:00,31.8,31.83,31.68,31.68,103400.0,22.4865,22.5078,22.4017,22.4017,103400.0
2005-11-10 15:25:00,31.68,31.8,31.68,31.75,165000.0,22.4017,22.4865,22.4017,22.4512,165000.0
2005-11-10 15:30:00,31.74,31.81,31.74,31.75,115600.0,22.4441,22.4936,22.4441,22.4512,115600.0
2005-11-10 15:35:00,31.75,31.8,31.73,31.75,125000.0,22.4512,22.4865,22.4371,22.4512,125000.0
2005-11-10 15:40:00,31.73,31.74,31.55,31.55,120200.0,22.4371,22.4441,22.3098,22.3098,120200.0
2005-11-10 15:45:00,31.59,31.59,31.4,31.46,175800.0,22.3381,22.3381,22.2037,22.2461,175800.0
2005-11-10 15:50:00,31.46,31.58,31.46,31.51,148600.0,22.2461,22.331,22.2461,22.2815,148600.0
2005-11-10 15:55:00,31.51,31.61,31.5,31.58,111800.0,22.2815,22.3522,22.2744,22.331,111800.0
2005-11-11 09:30:00,31.45,31.45,31.45,31.45,0.0,22.2391,22.2391,22.2391,22.2391,0.0
2005-11-11 09:35:00,31.18,31.74,31.18,31.72,208800.0,22.0481,22.4441,22.0481,22.43,208800.0
2005-11-11 09:40:00,31.73,31.87,31.73,31.8,65400.0,22.4371,22.536,22.4371,22.4865,65400.0
2005-11-11 09:45:00,31.85,31.85,31.53,31.54,127800.0,22.5219,22.5219,22.2956,22.3027,127800.0
2005-11-11 09:50:00,31.54,31.54,31.46,31.51,100800.0,22.3027,22.3027,22.2461,22.2815,100800.0
2005-11-11 09:55:00,31.59,31.81,31.52,31.8,81000.0,22.3381,22.4936,22.2886,22.4865,81000.0
2005-11-11 10:00:00,31.82,32.12,31.81,31.91,144200.0,22.5007,22.7128,22.4936,22.5643,144200.0
2005-11-11 10:05:00,31.91,32.15,31.91,32.03,112200.0,22.5643,22.734,22.5643,22.6492,112200.0
2005-11-11 10:10:00,32.03,32.12,31.93,32.1,77200.0,22.6492,22.7128,22.5785,22.6987,77200.0
2005-11-11 10:15:00,32.1,32.18,32.04,32.17,99800.0,22.6987,22.7553,22.6563,22.7482,99800.0
2005-11-11 10:20:00,32.22,32.22,31.91,31.96,77800.0,22.7835,22.7835,22.5643,22.5997,77800.0
2005-11-11 10:25:00,31.95,32.05,31.81,31.9,80200.0,22.5926,22.6633,22.4936,22.5573,80200.0
2005-11-11 10:30:00,31.87,32.05,31.87,31.95,51800.0,22.536,22.6633,22.536,22.5926,51800.0
2005-11-11 10:35:00,31.98,32.11,31.97,32.0,59200.0,22.6138,22.7058,22.6068,22.628,59200.0
2005-11-11 10:40:00,31.98,31.98,31.78,31.83,50600.0,22.6138,22.6138,22.4724,22.5078,50600.0
2005-11-11 10:45:00,31.86,31.86,31.67,31.68,57800.0,22.529,22.529,22.3946,22.4017,57800.0
2005-11-11 10:50:00,31.66,31.8,31.64,31.75,63200.0,22.3876,22.4865,22.3734,22.4512,63200.0
2005-11-11 10:55:00,31.75,31.8,31.68,31.68,56200.0,22.4512,22.4865,22.4017,22.4017,56200.0
2005-11-11 11:00:00,31.68,31.83,31.68,31.8,40400.0,22.4017,22.5078,22.4017,22.4865,40400.0
2005-11-11 11:05:00,31.78,31.89,31.78,31.89,65800.0,22.4724,22.5502,22.4724,22.5502,65800.0
2005-11-11 11:10:00,31.89,31.93,31.83,31.92,106600.0,22.5502,22.5785,22.5078,22.5714,106600.0
2005-11-11 11:15:00,31.95,32.02,31.93,32.02,53800.0,22.5926,22.6421,22.5785,22.6421,53800.0
2005-11-11 11:20:00,32.0,32.05,31.86,31.97,71600.0,22.628,22.6633,22.529,22.6068,71600.0
2005-11-11 11:25:00,31.97,31.97,31.82,31.86,52600.0,22.6068,22.6068,22.5007,22.529,52600.0
2005-11-11 11:30:00,31.85,31.85,31.71,31.79,48400.0,22.5219,22.5219,22.4229,22.4795,48400.0
2005-11-11 11:35:00,31.79,31.85,31.7,31.7,54200.0,22.4795,22.5219,22.4158,22.4158,54200.0
2005-11-11 11:40:00,31.7,31.77,31.59,31.61,44800.0,22.4158,22.4653,22.3381,22.3522,44800.0
2005-11-11 11:45:00,31.62,31.89,31.61,31.8,66800.0,22.3593,22.5502,22.3522,22.4865,66800.0
2005-11-11 11:50:00,31.8,31.83,31.66,31.7,74000.0,22.4865,22.5078,22.3876,22.4158,74000.0
2005-11-11 11:55:00,31.7,31.8,31.7,31.71,47600.0,22.4158,22.4865,22.4158,22.4229,47600.0
2005-11-11 12:00:00,31.7,31.79,31.7,31.75,40200.0,22.4158,22.4795,22.4158,22.4512,40200.0
2005-11-11 12:05:00,31.75,31.75,31.68,31.74,44200.0,22.4512,22.4512,22.4017,22.4441,44200.0
2005-11-11 12:10:00,31.73,31.83,31.73,31.83,66200.0,22.4371,22.5078,22.4371,22.5078,66200.0
2005-11-11 12:15:00,31.82,31.86,31.8,31.83,38600.0,22.5007,22.529,22.4865,22.5078,38600.0
2005-11-11 12:20:00,31.84,31.95,31.84,31.94,46600.0,22.5148,22.5926,22.5148,22.5855,46600.0
2005-11-11 12:25:00,31.96,31.96,31.75,31.84,44200.0,22.5997,22.5997,22.4512,22.5148,44200.0
2005-11-11 12:30:00,31.85,31.85,31.75,31.79,26000.0,22.5219,22.5219,22.4512,22.4795,26000.0
2005-11-11 12:35:00,31.8,31.87,31.79,31.79,16400.0,22.4865,22.536,22.4795,22.4795,16400.0
2005-11-11 12:40:00,31.81,31.81,31.72,31.73,31200.0,22.4936,22.4936,22.43,22.4371,31200.0
2005-11-11 12:45:00,31.74,31.74,31.66,31.72,21800.0,22.4441,22.4441,22.3876,22.43,21800.0
2005-11-11 12:50:00,31.73,31.75,31.72,31.74,41800.0,22.4371,22.4512,22.43,22.4441,41800.0
2005-11-11 12:55:00,31.75,31.84,31.75,31.78,53200.0,22.4512,22.5148,22.4512,22.4724,53200.0
2005-11-11 13:00:00,31.78,31.83,31.76,31.8,53400.0,22.4724,22.5078,22.4583,22.4865,53400.0
2005-11-11 13:05:00,31.8,31.9,31.8,31.86,30000.0,22.4865,22.5573,22.4865,22.529,30000.0
2005-11-11 13:10:00,31.86,31.89,31.77,31.84,59000.0,22.529,22.5502,22.4653,22.5148,59000.0
2005-11-11 13:15:00,31.85,31.9,31.8,31.9,35200.0,22.5219,22.5573,22.4865,22.5573,35200.0
2005-11-11 13:20:00,31.9,31.93,31.86,31.89,48400.0,22.5573,22.5785,22.529,22.5502,48400.0
2005-11-11 13:25:00,31.89,31.93,31.82,31.89,49000.0,22.5502,22.5785,22.5007,22.5502,49000.0
2005-11-11 13:30:00,31.89,31.89,31.82,31.84,28000.0,22.5502,22.5502,22.5007,22.5148,28000.0
2005-11-11 13:35:00,31.84,31.9,31.84,31.9,37800.0,22.5148,22.5573,22.5148,22.5573,37800.0
2005-11-11 13:40:00,31.9,31.91,31.89,31.91,21400.0,22.5573,22.5643,22.5502,22.5643,21400.0
2005-11-11 13:45:00,31.92,32.04,31.92,32.02,40800.0,22.5714,22.6563,22.5714,22.6421,40800.0
2005-11-11 13:50:00,32.02,32.05,31.98,32.04,69000.0,22.6421,22.6633,22.6138,22.6563,69000.0
2005-11-11 13:55:00,32.04,32.09,32.04,32.05,59800.0,22.6563,22.6916,22.6563,22.6633,59800.0
2005-11-11 14:00:00,32.05,32.15,32.05,32.15,51000.0,22.6633,22.734,22.6633,22.734,51000.0
2005-11-11 14:05:00,32.13,32.2,32.11,32.2,52400.0,22.7199,22.7694,22.7058,22.7694,52400.0
2005-11-11 14:10:00,32.2,32.24,32.16,32.2,89000.0,22.7694,22.7977,22.7411,22.7694,89000.0
2005-11-11 14:15:00,32.21,32.21,32.04,32.1,61000.0,22.7765,22.7765,22.6563,22.6987,61000.0
2005-11-11 14:20:00,32.1,32.16,32.06,32.13,39000.0,22.6987,22.7411,22.6704,22.7199,39000.0
2005-11-11 14:25:00,32.13,32.18,32.05,32.06,32000.0,22.7199,22.7553,22.6633,22.6704,32000.0
2005-11-11 14:30:00,32.06,32.17,32.06,32.12,36800.0,22.6704,22.7482,22.6704,22.7128,36800.0
2005-11-11 14:35:00,32.13,32.24,32.13,32.23,32000.0,22.7199,22.7977,22.7199,22.7906,32000.0
2005-11-11 14:40:00,32.22,32.24,32.19,32.22,31800.0,22.7835,22.7977,22.7623,22.7835,31800.0
2005-11-11 14:45:00,32.22,32.34,32.22,32.29,82200.0,22.7835,22.8684,22.7835,22.833,82200.0
2005-11-11 14:50:00,32.27,32.4,32.27,32.35,36200.0,22.8189,22.9108,22.8189,22.8755,36200.0
2005-11-11 14:55:00,32.33,32.35,32.27,32.3,33400.0,22.8613,22.8755,22.8189,22.8401,33400.0
2005-11-11 15:00:00,32.3,32.3,32.21,32.21,21000.0,22.8401,22.8401,22.7765,22.7765,21000.0
2005-11-11 15:05:00,32.21,32.27,32.18,32.24,27200.0,22.7765,22.8189,22.7553,22.7977,27200.0
2005-11-11 15:10:00,32.24,32.24,32.17,32.17,20400.0,22.7977,22.7977,22.7482,22.7482,20400.0
2005-11-11 15:15:00,32.16,32.16,32.13,32.13,22600.0,22.7411,22.7411,22.7199,22.7199,22600.0
2005-11-11 15:20:00,32.14,32.18,32.1,32.1,36600.0,22.727,22.7553,22.6987,22.6987,36600.0
2005-11-11 15:25:00,32.12,32.14,32.09,32.1,41200.0,22.7128,22.727,22.6916,22.6987,41200.0
2005-11-11 15:30:00,32.11,32.15,32.02,32.15,40000.0,22.7058,22.734,22.6421,22.734,40000.0
2005-11-11 15:35:00,32.15,32.18,32.13,32.13,39400.0,22.734,22.7553,22.7199,22.7199,39400.0
2005-11-11 15:40:00,32.12,32.16,32.09,32.15,40000.0,22.7128,22.7411,22.6916,22.734,40000.0
2005-11-11 15:45:00,32.15,32.21,32.07,32.07,43200.0,22.734,22.7765,22.6775,22.6775,43200.0
2005-11-11 15:50:00,32.07,32.19,32.07,32.09,54400.0,22.6775,22.7623,22.6775,22.6916,54400.0
2005-11-11 15:55:00,32.09,32.1,32.03,32.07,65000.0,22.6916,22.6987,22.6492,22.6775,65000.0
2005-11-14 09:30:00,32.5,32.73,32.5,32.53,242800.0,22.9815,23.1442,22.9815,23.0028,242800.0
2005-11-14 09:35:00,32.53,32.77,32.53,32.65,266600.0,23.0028,23.1725,23.0028,23.0876,266600.0
2005-11-14 09:40:00,32.67,32.76,32.65,32.74,178600.0,23.1017,23.1654,23.0876,23.1512,178600.0
2005-11-14 09:45:00,32.74,32.85,32.73,32.74,246400.0,23.1512,23.229,23.1442,23.1512,246400.0
2005-11-14 09:50:00,32.7,32.83,32.7,32.82,146200.0,23.123,23.2149,23.123,23.2078,146200.0
2005-11-14 09:55:00,32.82,32.85,32.77,32.85,138400.0,23.2078,23.229,23.1725,23.229,138400.0
2005-11-14 10:00:00,32.87,32.97,32.85,32.93,216600.0,23.2432,23.3139,23.229,23.2856,216600.0
2005-11-14 10:05:00,32.93,32.95,32.84,32.89,118400.0,23.2856,23.2997,23.222,23.2573,118400.0
2005-11-14 10:10:00,32.89,32.9,32.75,32.8,144000.0,23.2573,23.2644,23.1583,23.1937,144000.0
2005-11-14 10:15:00,32.77,32.77,32.73,32.77,219000.0,23.1725,23.1725,23.1442,23.1725,219000.0
2005-11-14 10:20:00,32.76,32.77,32.7,32.7,242200.0,23.1654,23.1725,23.123,23.123,242200.0
2005-11-14 10:25:00,32.7,32.71,32.58,32.6,243600.0,23.123,23.13,23.0381,23.0522,243600.0
2005-11-14 10:30:00,32.6,32.6,32.46,32.6,145000.0,23.0522,23.0522,22.9533,23.0522,145000.0
2005-11-14 10:35:00,32.6,32.74,32.54,32.57,160200.0,23.0522,23.1512,23.0098,23.031,160200.0
2005-11-14 10:40:00,32.57,32.58,32.44,32.52,111600.0,23.031,23.0381,22.9391,22.9957,111600.0
2005-11-14 10:45:00,32.51,32.55,32.49,32.55,75200.0,22.9886,23.0169,22.9745,23.0169,75200.0
2005-11-14 10:50:00,32.51,32.55,32.45,32.52,46000.0,22.9886,23.0169,22.9462,22.9957,46000.0
2005-11-14 10:55:00,32.52,32.52,32.32,32.4,97000.0,22.9957,22.9957,22.8543,22.9108,97000.0
2005-11-14 11:00:00,32.38,32.43,32.38,32.39,137600.0,22.8967,22.932,22.8967,22.9038,137600.0
2005-11-14 11:05:00,32.39,32.39,32.37,32.38,145800.0,22.9038,22.9038,22.8896,22.8967,145800.0
2005-11-14 11:10:00,32.35,32.35,32.1,32.13,243600.0,22.8755,22.8755,22.6987,22.7199,243600.0
2005-11-14 11:15:00,32.13,32.13,32.01,32.04,217000.0,22.7199,22.7199,22.635,22.6563,217000.0
2005-11-14 11:20:00,32.08,32.11,32.05,32.09,99800.0,22.6845,22.7058,22.6633,22.6916,99800.0
2005-11-14 11:25:00,32.1,32.18,32.1,32.14,99000.0,22.6987,22.7553,22.6987,22.727,99000.0
2005-11-14 11:30:00,32.13,32.15,32.05,32.08,135200.0,22.7199,22.734,22.6633,22.6845,135200.0
2005-11-14 11:35:00,32.08,32.09,31.86,31.86,112600.0,22.6845,22.6916,22.529,22.529,112600.0
2005-11-14 11:40:00,31.86,32.04,31.86,31.91,110800.0,22.529,22.6563,22.529,22.5643,110800.0
2005-11-14 11:45:00,31.89,31.89,31.75,31.75,84800.0,22.5502,22.5502,22.4512,22.4512,84800.0
2005-11-14 11:50:00,31.77,31.8,31.75,31.8,75600.0,22.4653,22.4865,22.4512,22.4865,75600.0
2005-11-14 11:55:00,31.82,31.96,31.78,31.95,150600.0,22.5007,22.5997,22.4724,22.5926,150600.0
2005-11-14 12:00:00,31.95,32.05,31.9,32.05,79200.0,22.5926,22.6633,22.5573,22.6633,79200.0
2005-11-14 12:05:00,32.06,32.13,32.02,32.13,72400.0,22.6704,22.7199,22.6421,22.7199,72400.0
2005-11-14 12:10:00,32.13,32.17,32.1,32.12,82800.0,22.7199,22.7482,22.6987,22.7128,82800.0
2005-11-14 12:15:00,32.13,32.17,32.09,32.1,70600.0,22.7199,22.7482,22.6916,22.6987,70600.0
2005-11-14 12:20:00,32.1,32.13,32.02,32.05,69800.0,22.6987,22.7199,22.6421,22.6633,69800.0
2005-11-14 12:25:00,32.05,32.12,32.04,32.07,33200.0,22.6633,22.7128,22.6563,22.6775,33200.0
2005-11-14 12:30:00,32.07,32.12,31.93,32.01,48400.0,22.6775,22.7128,22.5785,22.635,48400.0
2005-11-14 12:35:00,31.99,31.99,31.92,31.97,34400.0,22.6209,22.6209,22.5714,22.6068,34400.0
2005-11-14 12:40:00,31.96,32.08,31.96,32.06,41600.0,22.5997,22.6845,22.5997,22.6704,41600.0
2005-11-14 12:45:00,32.07,32.14,32.05,32.1,51400.0,22.6775,22.727,22.6633,22.6987,51400.0
2005-11-14 12:50:00,32.1,32.13,32.07,32.09,20000.0,22.6987,22.7199,22.6775,22.6916,20000.0
2005-11-14 12:55:00,32.1,32.12,31.93,31.96,41400.0,22.6987,22.7128,22.5785,22.5997,41400.0
2005-11-14 13:00:00,31.96,32.03,31.91,31.91,66600.0,22.5997,22.6492,22.5643,22.5643,66600.0
2005-11-14 13:05:00,31.91,31.93,31.87,31.88,68400.0,22.5643,22.5785,22.536,22.5431,68400.0
2005-11-14 13:10:00,31.88,31.96,31.85,31.96,61400.0,22.5431,22.5997,22.5219,22.5997,61400.0
2005-11-14 13:15:00,31.96,32.04,31.95,31.98,76200.0,22.5997,22.6563,22.5926,22.6138,76200.0
2005-11-14 13:20:00,31.98,32.0,31.92,31.92,32000.0,22.6138,22.628,22.5714,22.5714,32000.0
2005-11-14 13:25:00,31.92,32.0,31.91,31.99,47800.0,22.5714,22.628,22.5643,22.6209,47800.0
2005-11-14 13:30:00,31.99,32.01,31.98,32.0,27800.0,22.6209,22.635,22.6138,22.628,27800.0
2005-11-14 13:35:00,32.0,32.02,31.99,32.0,29000.0,22.628,22.6421,22.6209,22.628,29000.0
2005-11-14 13:40:00,32.0,32.02,31.92,31.93,62000.0,22.628,22.6421,22.5714,22.5785,62000.0
2005-11-14 13:45:00,31.93,31.95,31.91,31.91,60600.0,22.5785,22.5926,22.5643,22.5643,60600.0
2005-11-14 13:50:00,31.92,31.92,31.85,31.9,55800.0,22.5714,22.5714,22.5219,22.5573,55800.0
2005-11-14 13:55:00,31.9,31.91,31.88,31.9,70000.0,22.5573,22.5643,22.5431,22.5573,70000.0
2005-11-14 14:00:00,31.92,31.99,31.89,31.89,76000.0,22.5714,22.6209,22.5502,22.5502,76000.0
2005-11-14 14:05:00,31.91,31.92,31.84,31.89,77600.0,22.5643,22.5714,22.5148,22.5502,77600.0
2005-11-14 14:10:00,31.91,31.91,31.82,31.88,60600.0,22.5643,22.5643,22.5007,22.5431,60600.0
2005-11-14 14:15:00,31.88,31.9,31.84,31.85,61800.0,22.5431,22.5573,22.5148,22.5219,61800.0
2005-11-14 14:20:00,31.84,31.85,31.81,31.82,44200.0,22.5148,22.5219,22.4936,22.5007,44200.0
2005-11-14 14:25:00,31.82,31.84,31.8,31.83,64400.0,22.5007,22.5148,22.4865,22.5078,64400.0
2005-11-14 14:30:00,31.83,31.89,31.83,31.84,65000.0,22.5078,22.5502,22.5078,22.5148,65000.0
2005-11-14 14:35:00,31.84,31.92,31.82,31.82,55200.0,22.5148,22.5714,22.5007,22.5007,55200.0
2005-11-14 14:40:00,31.82,31.84,31.62,31.7,77400.0,22.5007,22.5148,22.3593,22.4158,77400.0
2005-11-14 14:45:00,31.71,31.77,31.65,31.69,91000.0,22.4229,22.4653,22.3805,22.4088,91000.0
2005-11-14 14:50:00,31.69,31.71,31.66,31.66,117600.0,22.4088,22.4229,22.3876,22.3876,117600.0
2005-11-14 14:55:00,31.66,31.75,31.65,31.7,84000.0,22.3876,22.4512,22.3805,22.4158,84000.0
2005-11-14 15:00:00,31.69,31.7,31.67,31.7,76800.0,22.4088,22.4158,22.3946,22.4158,76800.0
2005-11-14 15:05:00,31.71,31.72,31.68,31.7,83800.0,22.4229,22.43,22.4017,22.4158,83800.0
2005-11-14 15:10:00,31.7,31.73,31.6,31.6,102000.0,22.4158,22.4371,22.3451,22.3451,102000.0
2005-11-14 15:15:00,31.6,31.62,31.57,31.61,87400.0,22.3451,22.3593,22.3239,22.3522,87400.0
2005-11-14 15:20:00,31.64,31.64,31.58,31.64,77800.0,22.3734,22.3734,22.331,22.3734,77800.0
2005-11-14 15:25:00,31.64,31.75,31.64,31.64,65800.0,22.3734,22.4512,22.3734,22.3734,65800.0
2005-11-14 15:30:00,31.64,31.67,31.63,31.67,52800.0,22.3734,22.3946,22.3663,22.3946,52800.0
2005-11-14 15:35:00,31.67,31.7,31.65,31.68,66200.0,22.3946,22.4158,22.3805,22.4017,66200.0
2005-11-14 15:40:00,31.67,31.68,31.64,31.64,99600.0,22.3946,22.4017,22.3734,22.3734,99600.0
2005-11-14 15:45:00,31.65,31.7,31.64,31.68,95400.0,22.3805,22.4158,22.3734,22.4017,95400.0
2005-11-14 15:50:00,31.73,31.78,31.68,31.75,68200.0,22.4371,22.4724,22.4017,22.4512,68200.0
2005-11-14 15:55:00,31.75,31.75,31.69,31.71,175600.0,22.4512,22.4512,22.4088,22.4229,175600.0
2005-11-15 09:30:00,31.59,31.72,31.55,31.72,113800.0,22.3381,22.43,22.3098,22.43,113800.0
2005-11-15 09:35:00,31.72,31.96,31.72,31.87,88800.0,22.43,22.5997,22.43,22.536,88800.0
2005-11-15 09:40:00,31.86,32.04,31.86,32.0,123200.0,22.529,22.6563,22.529,22.628,123200.0
2005-11-15 09:45:00,32.02,32.02,31.57,31.78,95000.0,22.6421,22.6421,22.3239,22.4724,95000.0
2005-11-15 09:50:00,31.8,31.86,31.74,31.85,78400.0,22.4865,22.529,22.4441,22.5219,78400.0
2005-11-15 09:55:00,31.87,31.95,31.77,31.93,68400.0,22.536,22.5926,22.4653,22.5785,68400.0
2005-11-15 10:00:00,31.93,32.21,31.9,32.13,127000.0,22.5785,22.7765,22.5573,22.7199,127000.0
2005-11-15 10:05:00,32.13,32.15,31.97,32.05,122600.0,22.7199,22.734,22.6068,22.6633,122600.0
2005-11-15 10:10:00,32.04,32.14,32.04,32.09,99000.0,22.6563,22.727,22.6563,22.6916,99000.0
2005-11-15 10:15:00,32.07,32.12,31.96,32.0,75200.0,22.6775,22.7128,22.5997,22.628,75200.0
2005-11-15 10:20:00,32.01,32.22,32.0,32.13,40600.0,22.635,22.7835,22.628,22.7199,40600.0
2005-11-15 10:25:00,32.17,32.4,32.16,32.29,157200.0,22.7482,22.9108,22.7411,22.833,157200.0
2005-11-15 10:30:00,32.3,32.35,32.17,32.17,66000.0,22.8401,22.8755,22.7482,22.7482,66000.0
2005-11-15 10:35:00,32.24,32.4,32.21,32.32,81000.0,22.7977,22.9108,22.7765,22.8543,81000.0
2005-11-15 10:40:00,32.32,32.45,32.25,32.45,66600.0,22.8543,22.9462,22.8048,22.9462,66600.0
2005-11-15 10:45:00,32.44,32.46,32.37,32.45,87000.0,22.9391,22.9533,22.8896,22.9462,87000.0
2005-11-15 10:50:00,32.45,32.85,32.36,32.85,141600.0,22.9462,23.229,22.8825,23.229,141600.0
2005-11-15 10:55:00,32.81,32.85,32.66,32.66,159600.0,23.2007,23.229,23.0947,23.0947,159600.0
2005-11-15 11:00:00,32.66,32.75,32.55,32.73,125400.0,23.0947,23.1583,23.0169,23.1442,125400.0
2005-11-15 11:05:00,32.76,32.77,32.45,32.71,153000.0,23.1654,23.1725,22.9462,23.13,153000.0
2005-11-15 11:10:00,32.72,32.79,32.68,32.76,168600.0,23.1371,23.1866,23.1088,23.1654,168600.0
2005-11-15 11:15:00,32.75,32.77,32.73,32.74,80200.0,23.1583,23.1725,23.1442,23.1512,80200.0
2005-11-15 11:20:00,32.73,32.88,32.73,32.88,123600.0,23.1442,23.2502,23.1442,23.2502,123600.0
2005-11-15 11:25:00,32.88,33.04,32.88,33.04,137400.0,23.2502,23.3634,23.2502,23.3634,137400.0
2005-11-15 11:30:00,33.04,33.05,32.94,32.98,157600.0,23.3634,23.3705,23.2927,23.321,157600.0
2005-11-15 11:35:00,32.98,33.1,32.98,33.04,69200.0,23.321,23.4058,23.321,23.3634,69200.0
2005-11-15 11:40:00,33.05,33.16,33.05,33.16,51600.0,23.3705,23.4482,23.3705,23.4482,51600.0
2005-11-15 11:45:00,33.19,33.44,33.16,33.35,117400.0,23.4695,23.6462,23.4482,23.5826,117400.0
2005-11-15 11:50:00,33.35,33.46,33.35,33.46,101800.0,23.5826,23.6604,23.5826,23.6604,101800.0
2005-11-15 11:55:00,33.45,33.62,33.39,33.58,103600.0,23.6533,23.7735,23.6109,23.7452,103600.0
2005-11-15 12:00:00,33.62,33.62,33.45,33.47,116400.0,23.7735,23.7735,23.6533,23.6674,116400.0
2005-11-15 12:05:00,33.48,33.62,33.48,33.56,82600.0,23.6745,23.7735,23.6745,23.7311,82600.0
2005-11-15 12:10:00,33.55,33.64,33.45,33.57,81400.0,23.724,23.7877,23.6533,23.7382,81400.0
2005-11-15 12:15:00,33.58,33.7,33.57,33.59,88200.0,23.7452,23.8301,23.7382,23.7523,88200.0
2005-11-15 12:20:00,33.59,33.95,33.59,33.84,184400.0,23.7523,24.0069,23.7523,23.9291,184400.0
2005-11-15 12:25:00,33.87,33.9,33.66,33.72,140600.0,23.9503,23.9715,23.8018,23.8442,140600.0
2005-11-15 12:30:00,33.72,33.79,33.56,33.57,114200.0,23.8442,23.8937,23.7311,23.7382,114200.0
2005-11-15 12:35:00,33.62,33.72,33.54,33.63,83400.0,23.7735,23.8442,23.7169,23.7806,83400.0
2005-11-15 12:40:00,33.66,33.66,33.38,33.51,87400.0,23.8018,23.8018,23.6038,23.6957,87400.0
2005-11-15 12:45:00,33.48,33.62,33.48,33.57,78800.0,23.6745,23.7735,23.6745,23.7382,78800.0
2005-11-15 12:50:00,33.59,33.8,33.59,33.78,63400.0,23.7523,23.9008,23.7523,23.8867,63400.0
2005-11-15 12:55:00,33.77,33.83,33.63,33.69,88600.0,23.8796,23.922,23.7806,23.823,88600.0
2005-11-15 13:00:00,33.69,33.71,33.46,33.49,78200.0,23.823,23.8372,23.6604,23.6816,78200.0
2005-11-15 13:05:00,33.49,33.5,33.28,33.32,127400.0,23.6816,23.6887,23.5331,23.5614,127400.0
2005-11-15 13:10:00,33.33,33.44,33.32,33.4,139800.0,23.5684,23.6462,23.5614,23.6179,139800.0
2005-11-15 13:15:00,33.38,33.46,33.18,33.45,106800.0,23.6038,23.6604,23.4624,23.6533,106800.0
2005-11-15 13:20:00,33.46,33.48,33.33,33.4,83200.0,23.6604,23.6745,23.5684,23.6179,83200.0
2005-11-15 13:25:00,33.38,33.4,33.2,33.2,67400.0,23.6038,23.6179,23.4765,23.4765,67400.0
2005-11-15 13:30:00,33.2,33.26,33.2,33.23,45400.0,23.4765,23.519,23.4765,23.4977,45400.0
2005-11-15 13:35:00,33.22,33.3,33.18,33.2,54000.0,23.4907,23.5472,23.4624,23.4765,54000.0
2005-11-15 13:40:00,33.19,33.2,33.07,33.11,63600.0,23.4695,23.4765,23.3846,23.4129,63600.0
2005-11-15 13:45:00,33.11,33.13,33.03,33.12,125000.0,23.4129,23.427,23.3563,23.42,125000.0
2005-11-15 13:50:00,33.09,33.19,33.05,33.1,84400.0,23.3987,23.4695,23.3705,23.4058,84400.0
2005-11-15 13:55:00,33.09,33.09,33.0,33.02,91200.0,23.3987,23.3987,23.3351,23.3492,91200.0
2005-11-15 14:00:00,33.01,33.15,32.99,33.13,88800.0,23.3422,23.4412,23.328,23.427,88800.0
2005-11-15 14:05:00,33.14,33.18,32.95,32.96,96600.0,23.4341,23.4624,23.2997,23.3068,96600.0
2005-11-15 14:10:00,32.96,32.98,32.87,32.87,173400.0,23.3068,23.321,23.2432,23.2432,173400.0
2005-11-15 14:15:00,32.81,32.93,32.81,32.85,165400.0,23.2007,23.2856,23.2007,23.229,165400.0
2005-11-15 14:20:00,32.85,32.95,32.85,32.9,103400.0,23.229,23.2997,23.229,23.2644,103400.0
2005-11-15 14:25:00,32.9,32.94,32.8,32.83,92600.0,23.2644,23.2927,23.1937,23.2149,92600.0
2005-11-15 14:30:00,32.85,32.91,32.85,32.87,75600.0,23.229,23.2715,23.229,23.2432,75600.0
2005-11-15 14:35:00,32.85,33.1,32.83,33.1,95400.0,23.229,23.4058,23.2149,23.4058,95400.0
2005-11-15 14:40:00,33.09,33.13,32.99,33.0,87400.0,23.3987,23.427,23.328,23.3351,87400.0
2005-11-15 14:45:00,32.99,33.1,32.97,33.09,74600.0,23.328,23.4058,23.3139,23.3987,74600.0
2005-11-15 14:50:00,33.05,33.07,32.94,32.99,121200.0,23.3705,23.3846,23.2927,23.328,121200.0
2005-11-15 14:55:00,33.0,33.07,32.93,32.93,56200.0,23.3351,23.3846,23.2856,23.2856,56200.0
2005-11-15 15:00:00,32.93,32.93,32.83,32.9,119000.0,23.2856,23.2856,23.2149,23.2644,119000.0
2005-11-15 15:05:00,32.91,33.02,32.89,33.0,158000.0,23.2715,23.3492,23.2573,23.3351,158000.0
2005-11-15 15:10:00,33.0,33.05,32.93,32.93,56800.0,23.3351,23.3705,23.2856,23.2856,56800.0
2005-11-15 15:15:00,32.92,32.99,32.92,32.99,66000.0,23.2785,23.328,23.2785,23.328,66000.0
2005-11-15 15:20:00,32.99,33.1,32.97,33.09,49600.0,23.328,23.4058,23.3139,23.3987,49600.0
2005-11-15 15:25:00,33.07,33.18,32.99,33.02,164800.0,23.3846,23.4624,23.328,23.3492,164800.0
2005-11-15 15:30:00,33.02,33.1,33.0,33.08,111800.0,23.3492,23.4058,23.3351,23.3917,111800.0
2005-11-15 15:35:00,33.09,33.12,33.02,33.02,84600.0,23.3987,23.42,23.3492,23.3492,84600.0
2005-11-15 15:40:00,33.04,33.04,32.94,32.98,112200.0,23.3634,23.3634,23.2927,23.321,112200.0
2005-11-15 15:45:00,32.96,33.01,32.96,33.0,130800.0,23.3068,23.3422,23.3068,23.3351,130800.0
2005-11-15 15:50:00,33.01,33.07,33.0,33.01,120400.0,23.3422,23.3846,23.3351,23.3422,120400.0
2005-11-15 15:55:00,33.02,33.02,33.0,33.02,130000.0,23.3492,23.3492,23.3351,23.3492,130000.0
2005-11-16 09:30:00,33.25,33.5,33.23,33.45,196000.0,23.5119,23.6887,23.4977,23.6533,196000.0
2005-11-16 09:35:00,33.5,33.6,33.47,33.5,134000.0,23.6887,23.7594,23.6674,23.6887,134000.0
2005-11-16 09:40:00,33.5,33.66,33.25,33.61,105000.0,23.6887,23.8018,23.5119,23.7664,105000.0
2005-11-16 09:45:00,33.63,33.63,33.38,33.49,85200.0,23.7806,23.7806,23.6038,23.6816,85200.0
2005-11-16 09:50:00,33.49,33.63,33.47,33.54,80400.0,23.6816,23.7806,23.6674,23.7169,80400.0
2005-11-16 09:55:00,33.57,33.58,33.48,33.51,84400.0,23.7382,23.7452,23.6745,23.6957,84400.0
2005-11-16 10:00:00,33.5,33.55,33.43,33.54,109000.0,23.6887,23.724,23.6392,23.7169,109000.0
2005-11-16 10:05:00,33.54,33.6,33.47,33.52,156800.0,23.7169,23.7594,23.6674,23.7028,156800.0
2005-11-16 10:10:00,33.52,33.52,33.29,33.32,122400.0,23.7028,23.7028,23.5402,23.5614,122400.0
2005-11-16 10:15:00,33.35,33.48,33.34,33.48,103800.0,23.5826,23.6745,23.5755,23.6745,103800.0
2005-11-16 10:20:00,33.48,33.52,33.43,33.45,65200.0,23.6745,23.7028,23.6392,23.6533,65200.0
2005-11-16 10:25:00,33.45,33.52,33.45,33.47,60400.0,23.6533,23.7028,23.6533,23.6674,60400.0
2005-11-16 10:30:00,33.49,34.0,33.49,33.98,245600.0,23.6816,24.0422,23.6816,24.0281,245600.0
2005-11-16 10:35:00,33.98,34.07,33.75,33.94,222600.0,24.0281,24.0917,23.8654,23.9998,222600.0
2005-11-16 10:40:00,33.88,34.1,33.88,33.97,102400.0,23.9574,24.1129,23.9574,24.021,102400.0
2005-11-16 10:45:00,33.96,33.96,33.72,33.85,155600.0,24.0139,24.0139,23.8442,23.9362,155600.0
2005-11-16 10:50:00,33.85,33.86,33.76,33.85,173800.0,23.9362,23.9432,23.8725,23.9362,173800.0
2005-11-16 10:55:00,33.85,34.15,33.85,34.1,80800.0,23.9362,24.1483,23.9362,24.1129,80800.0
2005-11-16 11:00:00,34.08,34.35,33.85,34.21,148600.0,24.0988,24.2897,23.9362,24.1907,148600.0
2005-11-16 11:05:00,34.2,34.27,34.11,34.17,143000.0,24.1836,24.2331,24.12,24.1624,143000.0
2005-11-16 11:10:00,34.16,34.2,34.13,34.17,99600.0,24.1554,24.1836,24.1341,24.1624,99600.0
2005-11-16 11:15:00,34.18,34.36,34.17,34.32,99400.0,24.1695,24.2968,24.1624,24.2685,99400.0
2005-11-16 11:20:00,34.37,34.47,34.32,34.47,82800.0,24.3039,24.3746,24.2685,24.3746,82800.0
2005-11-16 11:25:00,34.47,34.5,34.27,34.32,131400.0,24.3746,24.3958,24.2331,24.2685,131400.0
2005-11-16 11:30:00,34.32,34.48,34.32,34.46,111400.0,24.2685,24.3816,24.2685,24.3675,111400.0
2005-11-16 11:35:00,34.5,34.52,34.35,34.42,100600.0,24.3958,24.4099,24.2897,24.3392,100600.0
2005-11-16 11:40:00,34.42,34.48,34.41,34.45,44000.0,24.3392,24.3816,24.3321,24.3604,44000.0
2005-11-16 11:45:00,34.44,34.62,34.44,34.53,74400.0,24.3534,24.4806,24.3534,24.417,74400.0
2005-11-16 11:50:00,34.53,34.75,34.53,34.67,66400.0,24.417,24.5726,24.417,24.516,66400.0
2005-11-16 11:55:00,34.66,34.68,34.6,34.62,102400.0,24.5089,24.5231,24.4665,24.4806,102400.0
2005-11-16 12:00:00,34.62,34.66,34.59,34.65,67800.0,24.4806,24.5089,24.4594,24.5019,67800.0
2005-11-16 12:05:00,34.65,34.65,34.57,34.58,70200.0,24.5019,24.5019,24.4453,24.4524,70200.0
2005-11-16 12:10:00,34.57,34.67,34.56,34.66,66000.0,24.4453,24.516,24.4382,24.5089,66000.0
2005-11-16 12:15:00,34.66,34.66,34.49,34.49,86200.0,24.5089,24.5089,24.3887,24.3887,86200.0
2005-11-16 12:20:00,34.5,34.66,34.49,34.65,110600.0,24.3958,24.5089,24.3887,24.5019,110600.0
2005-11-16 12:25:00,34.65,34.65,34.53,34.6,90000.0,24.5019,24.5019,24.417,24.4665,90000.0
2005-11-16 12:30:00,34.6,34.6,34.49,34.49,61000.0,24.4665,24.4665,24.3887,24.3887,61000.0
2005-11-16 12:35:00,34.49,34.54,34.45,34.5,93400.0,24.3887,24.4241,24.3604,24.3958,93400.0
2005-11-16 12:40:00,34.49,34.49,34.16,34.31,111800.0,24.3887,24.3887,24.1554,24.2614,111800.0
2005-11-16 12:45:00,34.31,34.37,34.3,34.35,69000.0,24.2614,24.3039,24.2544,24.2897,69000.0
2005-11-16 12:50:00,34.35,34.43,34.28,34.3,49200.0,24.2897,24.3463,24.2402,24.2544,49200.0
2005-11-16 12:55:00,34.3,34.37,34.22,34.22,90200.0,24.2544,24.3039,24.1978,24.1978,90200.0
2005-11-16 13:00:00,34.22,34.27,34.12,34.13,64200.0,24.1978,24.2331,24.1271,24.1341,64200.0
2005-11-16 13:05:00,34.13,34.17,34.06,34.16,85200.0,24.1341,24.1624,24.0847,24.1554,85200.0
2005-11-16 13:10:00,34.16,34.26,34.15,34.26,91200.0,24.1554,24.2261,24.1483,24.2261,91200.0
2005-11-16 13:15:00,34.29,34.34,34.27,34.29,63400.0,24.2473,24.2826,24.2331,24.2473,63400.0
2005-11-16 13:20:00,34.29,34.34,34.26,34.32,30600.0,24.2473,24.2826,24.2261,24.2685,30600.0
2005-11-16 13:25:00,34.33,34.43,34.31,34.43,61000.0,24.2756,24.3463,24.2614,24.3463,61000.0
2005-11-16 13:30:00,34.43,34.43,34.28,34.35,53200.0,24.3463,24.3463,24.2402,24.2897,53200.0
2005-11-16 13:35:00,34.35,34.57,34.31,34.55,74400.0,24.2897,24.4453,24.2614,24.4311,74400.0
2005-11-16 13:40:00,34.54,34.56,34.46,34.47,95200.0,24.4241,24.4382,24.3675,24.3746,95200.0
2005-11-16 13:45:00,34.47,34.55,34.27,34.52,79800.0,24.3746,24.4311,24.2331,24.4099,79800.0
2005-11-16 13:50:00,34.52,34.68,34.49,34.63,80600.0,24.4099,24.5231,24.3887,24.4877,80600.0
2005-11-16 13:55:00,34.64,34.67,34.54,34.58,59200.0,24.4948,24.516,24.4241,24.4524,59200.0
2005-11-16 14:00:00,34.58,34.65,34.58,34.63,151000.0,24.4524,24.5019,24.4524,24.4877,151000.0
2005-11-16 14:05:00,34.6,34.6,34.47,34.53,79200.0,24.4665,24.4665,24.3746,24.417,79200.0
2005-11-16 14:10:00,34.52,34.58,34.46,34.52,106200.0,24.4099,24.4524,24.3675,24.4099,106200.0
2005-11-16 14:15:00,34.53,34.56,34.52,34.54,63200.0,24.417,24.4382,24.4099,24.4241,63200.0
2005-11-16 14:20:00,34.56,34.72,34.56,34.6,169400.0,24.4382,24.5514,24.4382,24.4665,169400.0
2005-11-16 14:25:00,34.62,34.63,34.55,34.63,88400.0,24.4806,24.4877,24.4311,24.4877,88400.0
2005-11-16 14:30:00,34.62,34.62,34.54,34.58,90400.0,24.4806,24.4806,24.4241,24.4524,90400.0
2005-11-16 14:35:00,34.58,34.6,34.55,34.56,72000.0,24.4524,24.4665,24.4311,24.4382,72000.0
2005-11-16 14:40:00,34.55,34.58,34.51,34.54,75200.0,24.4311,24.4524,24.4029,24.4241,75200.0
2005-11-16 14:45:00,34.55,34.65,34.54,34.6,61600.0,24.4311,24.5019,24.4241,24.4665,61600.0
2005-11-16 14:50:00,34.66,34.84,34.65,34.8,106000.0,24.5089,24.6362,24.5019,24.6079,106000.0
2005-11-16 14:55:00,34.78,34.84,34.73,34.74,70800.0,24.5938,24.6362,24.5584,24.5655,70800.0
2005-11-16 15:00:00,34.74,34.95,34.74,34.95,86000.0,24.5655,24.714,24.5655,24.714,86000.0
2005-11-16 15:05:00,34.94,34.94,34.83,34.83,184200.0,24.7069,24.7069,24.6291,24.6291,184200.0
2005-11-16 15:10:00,34.81,34.88,34.74,34.84,146800.0,24.615,24.6645,24.5655,24.6362,146800.0
2005-11-16 15:15:00,34.85,34.9,34.8,34.86,127800.0,24.6433,24.6786,24.6079,24.6503,127800.0
2005-11-16 15:20:00,34.86,34.93,34.85,34.87,96000.0,24.6503,24.6998,24.6433,24.6574,96000.0
2005-11-16 15:25:00,34.88,34.89,34.84,34.88,87600.0,24.6645,24.6716,24.6362,24.6645,87600.0
2005-11-16 15:30:00,34.88,34.9,34.74,34.74,135000.0,24.6645,24.6786,24.5655,24.5655,135000.0
2005-11-16 15:35:00,34.76,34.76,34.66,34.74,110800.0,24.5796,24.5796,24.5089,24.5655,110800.0
2005-11-16 15:40:00,34.71,34.76,34.71,34.73,94800.0,24.5443,24.5796,24.5443,24.5584,94800.0
2005-11-16 15:45:00,34.73,34.86,34.73,34.81,117800.0,24.5584,24.6503,24.5584,24.615,117800.0
2005-11-16 15:50:00,34.81,34.89,34.81,34.88,155000.0,24.615,24.6716,24.615,24.6645,155000.0
2005-11-16 15:55:00,34.88,34.9,34.85,34.87,220400.0,24.6645,24.6786,24.6433,24.6574,220400.0
2005-11-17 09:30:00,35.3,35.3,35.3,35.3,0.0,24.9615,24.9615,24.9615,24.9615,0.0
2005-11-17 09:35:00,35.24,35.25,35.17,35.22,180000.0,24.9191,24.9261,24.8696,24.9049,180000.0
2005-11-17 09:40:00,35.22,35.32,35.04,35.13,127200.0,24.9049,24.9756,24.7776,24.8413,127200.0
2005-11-17 09:45:00,35.13,35.29,35.13,35.26,103400.0,24.8413,24.9544,24.8413,24.9332,103400.0
2005-11-17 09:50:00,35.26,35.38,35.23,35.36,104600.0,24.9332,25.0181,24.912,25.0039,104600.0
2005-11-17 09:55:00,35.38,35.38,35.33,35.35,83600.0,25.0181,25.0181,24.9827,24.9968,83600.0
2005-11-17 10:00:00,35.34,35.38,35.22,35.22,135400.0,24.9898,25.0181,24.9049,24.9049,135400.0
2005-11-17 10:05:00,35.23,35.3,35.15,35.15,118800.0,24.912,24.9615,24.8554,24.8554,118800.0
2005-11-17 10:10:00,35.16,35.25,35.14,35.25,108000.0,24.8625,24.9261,24.8483,24.9261,108000.0
2005-11-17 10:15:00,35.24,35.32,35.2,35.29,69600.0,24.9191,24.9756,24.8908,24.9544,69600.0
2005-11-17 10:20:00,35.29,35.31,35.18,35.18,67400.0,24.9544,24.9686,24.8766,24.8766,67400.0
2005-11-17 10:25:00,35.18,35.21,35.15,35.17,106400.0,24.8766,24.8978,24.8554,24.8696,106400.0
2005-11-17 10:30:00,35.18,35.4,34.94,34.99,145000.0,24.8766,25.0322,24.7069,24.7423,145000.0
2005-11-17 10:35:00,35.05,35.35,34.93,35.35,171800.0,24.7847,24.9968,24.6998,24.9968,171800.0
2005-11-17 10:40:00,35.35,35.42,35.3,35.38,156400.0,24.9968,25.0463,24.9615,25.0181,156400.0
2005-11-17 10:45:00,35.38,35.38,35.08,35.1,121000.0,25.0181,25.0181,24.8059,24.8201,121000.0
2005-11-17 10:50:00,35.1,35.25,35.08,35.19,141200.0,24.8201,24.9261,24.8059,24.8837,141200.0
2005-11-17 10:55:00,35.19,35.29,35.08,35.13,60200.0,24.8837,24.9544,24.8059,24.8413,60200.0
2005-11-17 11:00:00,35.12,35.15,34.93,35.02,147800.0,24.8342,24.8554,24.6998,24.7635,147800.0
2005-11-17 11:05:00,35.02,35.02,34.87,34.9,187000.0,24.7635,24.7635,24.6574,24.6786,187000.0
2005-11-17 11:10:00,34.9,34.95,34.77,34.79,221200.0,24.6786,24.714,24.5867,24.6009,221200.0
2005-11-17 11:15:00,34.77,34.95,34.77,34.91,140600.0,24.5867,24.714,24.5867,24.6857,140600.0
2005-11-17 11:20:00,34.91,34.92,34.81,34.85,104600.0,24.6857,24.6928,24.615,24.6433,104600.0
2005-11-17 11:25:00,34.85,35.09,34.85,35.01,104200.0,24.6433,24.813,24.6433,24.7564,104200.0
2005-11-17 11:30:00,35.02,35.17,35.02,35.08,83200.0,24.7635,24.8696,24.7635,24.8059,83200.0
2005-11-17 11:35:00,35.1,35.24,35.1,35.2,129800.0,24.8201,24.9191,24.8201,24.8908,129800.0
2005-11-17 11:40:00,35.2,35.2,35.07,35.1,91200.0,24.8908,24.8908,24.7988,24.8201,91200.0
2005-11-17 11:45:00,35.1,35.19,35.0,35.0,47200.0,24.8201,24.8837,24.7493,24.7493,47200.0
2005-11-17 11:50:00,34.98,35.15,34.94,35.13,73000.0,24.7352,24.8554,24.7069,24.8413,73000.0
2005-11-17 11:55:00,35.13,35.13,35.02,35.04,44200.0,24.8413,24.8413,24.7635,24.7776,44200.0
2005-11-17 12:00:00,35.02,35.05,34.96,35.02,141200.0,24.7635,24.7847,24.7211,24.7635,141200.0
2005-11-17 12:05:00,35.02,35.08,34.99,35.02,71200.0,24.7635,24.8059,24.7423,24.7635,71200.0
2005-11-17 12:10:00,35.02,35.09,35.02,35.06,47400.0,24.7635,24.813,24.7635,24.7918,47400.0
2005-11-17 12:15:00,35.06,35.09,35.04,35.09,30400.0,24.7918,24.813,24.7776,24.813,30400.0
2005-11-17 12:20:00,35.13,35.13,35.02,35.05,31600.0,24.8413,24.8413,24.7635,24.7847,31600.0
2005-11-17 12:25:00,35.06,35.11,35.05,35.1,30200.0,24.7918,24.8271,24.7847,24.8201,30200.0
2005-11-17 12:30:00,35.12,35.19,35.12,35.15,21600.0,24.8342,24.8837,24.8342,24.8554,21600.0
2005-11-17 12:35:00,35.15,35.16,35.1,35.15,48600.0,24.8554,24.8625,24.8201,24.8554,48600.0
2005-11-17 12:40:00,35.16,35.21,35.13,35.21,39400.0,24.8625,24.8978,24.8413,24.8978,39400.0
2005-11-17 12:45:00,35.22,35.22,35.18,35.22,23400.0,24.9049,24.9049,24.8766,24.9049,23400.0
2005-11-17 12:50:00,35.23,35.27,35.21,35.27,61400.0,24.912,24.9403,24.8978,24.9403,61400.0
2005-11-17 12:55:00,35.27,35.35,35.23,35.26,62000.0,24.9403,24.9968,24.912,24.9332,62000.0
2005-11-17 13:00:00,35.26,35.32,35.2,35.25,42800.0,24.9332,24.9756,24.8908,24.9261,42800.0
2005-11-17 13:05:00,35.26,35.28,35.21,35.24,47200.0,24.9332,24.9473,24.8978,24.9191,47200.0
2005-11-17 13:10:00,35.24,35.26,35.2,35.2,23400.0,24.9191,24.9332,24.8908,24.8908,23400.0
2005-11-17 13:15:00,35.21,35.21,35.16,35.18,30400.0,24.8978,24.8978,24.8625,24.8766,30400.0
2005-11-17 13:20:00,35.18,35.2,35.16,35.18,39800.0,24.8766,24.8908,24.8625,24.8766,39800.0
2005-11-17 13:25:00,35.18,35.18,35.1,35.1,30600.0,24.8766,24.8766,24.8201,24.8201,30600.0
2005-11-17 13:30:00,35.12,35.15,35.1,35.11,36600.0,24.8342,24.8554,24.8201,24.8271,36600.0
2005-11-17 13:35:00,35.13,35.17,35.1,35.15,32200.0,24.8413,24.8696,24.8201,24.8554,32200.0
2005-11-17 13:40:00,35.13,35.13,35.06,35.08,22000.0,24.8413,24.8413,24.7918,24.8059,22000.0
2005-11-17 13:45:00,35.08,35.1,35.06,35.08,32200.0,24.8059,24.8201,24.7918,24.8059,32200.0
2005-11-17 13:50:00,35.09,35.12,35.08,35.1,30000.0,24.813,24.8342,24.8059,24.8201,30000.0
2005-11-17 13:55:00,35.1,35.12,35.08,35.08,79200.0,24.8201,24.8342,24.8059,24.8059,79200.0
2005-11-17 14:00:00,35.08,35.08,34.99,35.07,70000.0,24.8059,24.8059,24.7423,24.7988,70000.0
2005-11-17 14:05:00,35.06,35.07,35.02,35.02,30400.0,24.7918,24.7988,24.7635,24.7635,30400.0
2005-11-17 14:10:00,35.02,35.08,34.98,35.01,67000.0,24.7635,24.8059,24.7352,24.7564,67000.0
2005-11-17 14:15:00,35.01,35.02,34.86,34.86,91000.0,24.7564,24.7635,24.6503,24.6503,91000.0
2005-11-17 14:20:00,34.86,34.93,34.8,34.81,77000.0,24.6503,24.6998,24.6079,24.615,77000.0
2005-11-17 14:25:00,34.82,34.82,34.7,34.74,114000.0,24.6221,24.6221,24.5372,24.5655,114000.0
2005-11-17 14:30:00,34.72,34.74,34.6,34.61,90200.0,24.5514,24.5655,24.4665,24.4736,90200.0
2005-11-17 14:35:00,34.61,34.62,34.49,34.57,83000.0,24.4736,24.4806,24.3887,24.4453,83000.0
2005-11-17 14:40:00,34.56,34.58,34.35,34.36,107000.0,24.4382,24.4524,24.2897,24.2968,107000.0
2005-11-17 14:45:00,34.35,34.51,34.35,34.5,79000.0,24.2897,24.4029,24.2897,24.3958,79000.0
2005-11-17 14:50:00,34.48,34.58,34.41,34.48,89600.0,24.3816,24.4524,24.3321,24.3816,89600.0
2005-11-17 14:55:00,34.48,34.59,34.48,34.52,56600.0,24.3816,24.4594,24.3816,24.4099,56600.0
2005-11-17 15:00:00,34.52,34.59,34.45,34.57,58800.0,24.4099,24.4594,24.3604,24.4453,58800.0
2005-11-17 15:05:00,34.57,34.63,34.56,34.63,94400.0,24.4453,24.4877,24.4382,24.4877,94400.0
2005-11-17 15:10:00,34.63,34.71,34.59,34.71,78800.0,24.4877,24.5443,24.4594,24.5443,78800.0
2005-11-17 15:15:00,34.71,34.75,34.57,34.6,98400.0,24.5443,24.5726,24.4453,24.4665,98400.0
2005-11-17 15:20:00,34.6,34.63,34.52,34.63,56400.0,24.4665,24.4877,24.4099,24.4877,56400.0
2005-11-17 15:25:00,34.63,34.81,34.63,34.66,209600.0,24.4877,24.615,24.4877,24.5089,209600.0
2005-11-17 15:30:00,34.7,34.7,34.6,34.63,89000.0,24.5372,24.5372,24.4665,24.4877,89000.0
2005-11-17 15:35:00,34.62,34.65,34.6,34.64,37400.0,24.4806,24.5019,24.4665,24.4948,37400.0
2005-11-17 15:40:00,34.64,34.74,34.63,34.74,51600.0,24.4948,24.5655,24.4877,24.5655,51600.0
2005-11-17 15:45:00,34.72,34.83,34.72,34.81,93200.0,24.5514,24.6291,24.5514,24.615,93200.0
2005-11-17 15:50:00,34.81,34.81,34.7,34.7,59800.0,24.615,24.615,24.5372,24.5372,59800.0
2005-11-17 15:55:00,34.72,34.82,34.69,34.77,185800.0,24.5514,24.6221,24.5301,24.5867,185800.0
2005-11-18 09:30:00,34.95,35.06,34.79,34.79,351600.0,24.714,24.7918,24.6009,24.6009,351600.0
2005-11-18 09:35:00,34.8,34.99,34.8,34.9,70000.0,24.6079,24.7423,24.6079,24.6786,70000.0
2005-11-18 09:40:00,34.84,34.84,34.26,34.26,102600.0,24.6362,24.6362,24.2261,24.2261,102600.0
2005-11-18 09:45:00,34.27,34.62,34.27,34.58,115600.0,24.2331,24.4806,24.2331,24.4524,115600.0
2005-11-18 09:50:00,34.54,34.6,34.45,34.59,131200.0,24.4241,24.4665,24.3604,24.4594,131200.0
2005-11-18 09:55:00,34.59,34.63,34.55,34.6,84200.0,24.4594,24.4877,24.4311,24.4665,84200.0
2005-11-18 10:00:00,34.6,34.63,34.56,34.56,120800.0,24.4665,24.4877,24.4382,24.4382,120800.0
2005-11-18 10:05:00,34.56,34.56,34.49,34.49,88200.0,24.4382,24.4382,24.3887,24.3887,88200.0
2005-11-18 10:10:00,34.5,34.58,34.45,34.56,83200.0,24.3958,24.4524,24.3604,24.4382,83200.0
2005-11-18 10:15:00,34.56,34.56,34.3,34.31,74400.0,24.4382,24.4382,24.2544,24.2614,74400.0
2005-11-18 10:20:00,34.35,34.43,34.34,34.38,181800.0,24.2897,24.3463,24.2826,24.3109,181800.0
2005-11-18 10:25:00,34.38,34.47,34.29,34.33,62200.0,24.3109,24.3746,24.2473,24.2756,62200.0
2005-11-18 10:30:00,34.31,34.48,34.27,34.47,61000.0,24.2614,24.3816,24.2331,24.3746,61000.0
2005-11-18 10:35:00,34.45,34.48,34.38,34.43,143600.0,24.3604,24.3816,24.3109,24.3463,143600.0
2005-11-18 10:40:00,34.43,34.44,34.35,34.4,87600.0,24.3463,24.3534,24.2897,24.3251,87600.0
2005-11-18 10:45:00,34.4,34.44,34.35,34.42,60600.0,24.3251,24.3534,24.2897,24.3392,60600.0
2005-11-18 10:50:00,34.41,34.55,34.41,34.54,88800.0,24.3321,24.4311,24.3321,24.4241,88800.0
2005-11-18 10:55:00,34.54,34.54,34.45,34.51,74600.0,24.4241,24.4241,24.3604,24.4029,74600.0
2005-11-18 11:00:00,34.51,34.55,34.45,34.46,62000.0,24.4029,24.4311,24.3604,24.3675,62000.0
2005-11-18 11:05:00,34.46,34.54,34.46,34.52,41200.0,24.3675,24.4241,24.3675,24.4099,41200.0
2005-11-18 11:10:00,34.52,34.52,34.46,34.49,62800.0,24.4099,24.4099,24.3675,24.3887,62800.0
2005-11-18 11:15:00,34.49,34.58,34.48,34.55,58000.0,24.3887,24.4524,24.3816,24.4311,58000.0
2005-11-18 11:20:00,34.56,34.56,34.43,34.45,44400.0,24.4382,24.4382,24.3463,24.3604,44400.0
2005-11-18 11:25:00,34.49,34.49,34.42,34.47,47600.0,24.3887,24.3887,24.3392,24.3746,47600.0
2005-11-18 11:30:00,34.47,34.5,34.46,34.5,67200.0,24.3746,24.3958,24.3675,24.3958,67200.0
2005-11-18 11:35:00,34.51,34.51,34.42,34.48,46400.0,24.4029,24.4029,24.3392,24.3816,46400.0
2005-11-18 11:40:00,34.48,34.5,34.38,34.38,354800.0,24.3816,24.3958,24.3109,24.3109,354800.0
2005-11-18 11:45:00,34.36,34.42,34.35,34.36,52600.0,24.2968,24.3392,24.2897,24.2968,52600.0
2005-11-18 11:50:00,34.36,34.47,34.36,34.44,40000.0,24.2968,24.3746,24.2968,24.3534,40000.0
2005-11-18 11:55:00,34.43,34.45,34.38,34.4,12200.0,24.3463,24.3604,24.3109,24.3251,12200.0
2005-11-18 12:00:00,34.41,34.43,34.35,34.35,20000.0,24.3321,24.3463,24.2897,24.2897,20000.0
2005-11-18 12:05:00,34.35,34.38,34.33,34.34,59000.0,24.2897,24.3109,24.2756,24.2826,59000.0
2005-11-18 12:10:00,34.34,34.35,34.24,34.24,48600.0,24.2826,24.2897,24.2119,24.2119,48600.0
2005-11-18 12:15:00,34.26,34.26,34.1,34.2,70800.0,24.2261,24.2261,24.1129,24.1836,70800.0
2005-11-18 12:20:00,34.21,34.21,34.15,34.21,37600.0,24.1907,24.1907,24.1483,24.1907,37600.0
2005-11-18 12:25:00,34.21,34.21,34.08,34.1,23800.0,24.1907,24.1907,24.0988,24.1129,23800.0
2005-11-18 12:30:00,34.1,34.1,34.08,34.1,32200.0,24.1129,24.1129,24.0988,24.1129,32200.0
2005-11-18 12:35:00,34.1,34.12,34.05,34.05,30600.0,24.1129,24.1271,24.0776,24.0776,30600.0
2005-11-18 12:40:00,34.06,34.07,34.03,34.05,29600.0,24.0847,24.0917,24.0634,24.0776,29600.0
2005-11-18 12:45:00,34.06,34.1,33.97,34.03,42600.0,24.0847,24.1129,24.021,24.0634,42600.0
2005-11-18 12:50:00,34.03,34.08,34.03,34.05,30400.0,24.0634,24.0988,24.0634,24.0776,30400.0
2005-11-18 12:55:00,34.06,34.09,34.05,34.05,22200.0,24.0847,24.1059,24.0776,24.0776,22200.0
2005-11-18 13:00:00,34.05,34.09,34.04,34.08,19200.0,24.0776,24.1059,24.0705,24.0988,19200.0
2005-11-18 13:05:00,34.08,34.08,33.98,34.0,28800.0,24.0988,24.0988,24.0281,24.0422,28800.0
2005-11-18 13:10:00,34.01,34.06,33.98,33.98,35600.0,24.0493,24.0847,24.0281,24.0281,35600.0
2005-11-18 13:15:00,33.98,34.04,33.98,34.03,13200.0,24.0281,24.0705,24.0281,24.0634,13200.0
2005-11-18 13:20:00,34.04,34.05,33.99,34.04,25400.0,24.0705,24.0776,24.0352,24.0705,25400.0
2005-11-18 13:25:00,34.05,34.07,33.99,34.01,23000.0,24.0776,24.0917,24.0352,24.0493,23000.0
2005-11-18 13:30:00,34.01,34.04,33.98,34.01,26600.0,24.0493,24.0705,24.0281,24.0493,26600.0
2005-11-18 13:35:00,34.01,34.02,33.98,33.99,34200.0,24.0493,24.0564,24.0281,24.0352,34200.0
2005-11-18 13:40:00,33.99,34.12,33.99,34.12,30800.0,24.0352,24.1271,24.0352,24.1271,30800.0
2005-11-18 13:45:00,34.12,34.21,34.06,34.06,43800.0,24.1271,24.1907,24.0847,24.0847,43800.0
2005-11-18 13:50:00,34.08,34.21,34.08,34.18,26200.0,24.0988,24.1907,24.0988,24.1695,26200.0
2005-11-18 13:55:00,34.18,34.21,34.16,34.16,37000.0,24.1695,24.1907,24.1554,24.1554,37000.0
2005-11-18 14:00:00,34.16,34.16,34.1,34.1,49400.0,24.1554,24.1554,24.1129,24.1129,49400.0
2005-11-18 14:05:00,34.1,34.14,34.05,34.09,60200.0,24.1129,24.1412,24.0776,24.1059,60200.0
2005-11-18 14:10:00,34.09,34.17,34.05,34.17,21600.0,24.1059,24.1624,24.0776,24.1624,21600.0
2005-11-18 14:15:00,34.17,34.19,34.07,34.08,46800.0,24.1624,24.1766,24.0917,24.0988,46800.0
2005-11-18 14:20:00,34.06,34.1,34.05,34.06,52000.0,24.0847,24.1129,24.0776,24.0847,52000.0
2005-11-18 14:25:00,34.06,34.1,34.05,34.1,36000.0,24.0847,24.1129,24.0776,24.1129,36000.0
2005-11-18 14:30:00,34.1,34.15,34.07,34.15,37200.0,24.1129,24.1483,24.0917,24.1483,37200.0
2005-11-18 14:35:00,34.15,34.15,34.01,34.01,41400.0,24.1483,24.1483,24.0493,24.0493,41400.0
2005-11-18 14:40:00,34.02,34.09,34.01,34.09,31200.0,24.0564,24.1059,24.0493,24.1059,31200.0
2005-11-18 14:45:00,34.09,34.15,34.09,34.13,30400.0,24.1059,24.1483,24.1059,24.1341,30400.0
2005-11-18 14:50:00,34.1,34.16,34.1,34.16,31000.0,24.1129,24.1554,24.1129,24.1554,31000.0
2005-11-18 14:55:00,34.16,34.16,34.04,34.12,53600.0,24.1554,24.1554,24.0705,24.1271,53600.0
2005-11-18 15:00:00,34.12,34.16,34.12,34.15,24600.0,24.1271,24.1554,24.1271,24.1483,24600.0
2005-11-18 15:05:00,34.13,34.17,34.12,34.17,27800.0,24.1341,24.1624,24.1271,24.1624,27800.0
2005-11-18 15:10:00,34.16,34.29,34.16,34.28,86800.0,24.1554,24.2473,24.1554,24.2402,86800.0
2005-11-18 15:15:00,34.28,34.32,34.24,34.24,46800.0,24.2402,24.2685,24.2119,24.2119,46800.0
2005-11-18 15:20:00,34.24,34.32,34.23,34.23,38600.0,24.2119,24.2685,24.2049,24.2049,38600.0
2005-11-18 15:25:00,34.24,34.3,34.2,34.29,45200.0,24.2119,24.2544,24.1836,24.2473,45200.0
2005-11-18 15:30:00,34.29,34.3,34.24,34.24,52000.0,24.2473,24.2544,24.2119,24.2119,52000.0
2005-11-18 15:35:00,34.25,34.32,34.23,34.32,82200.0,24.219,24.2685,24.2049,24.2685,82200.0
2005-11-18 15:40:00,34.37,34.49,34.35,34.47,61000.0,24.3039,24.3887,24.2897,24.3746,61000.0
2005-11-18 15:45:00,34.47,34.49,34.39,34.41,55800.0,24.3746,24.3887,24.318,24.3321,55800.0
2005-11-18 15:50:00,34.38,34.41,34.29,34.34,44000.0,24.3109,24.3321,24.2473,24.2826,44000.0
2005-11-18 15:55:00,34.35,34.41,34.33,34.41,75200.0,24.2897,24.3321,24.2756,24.3321,75200.0
2005-11-21 09:30:00,34.66,34.87,34.66,34.87,97200.0,24.5089,24.6574,24.5089,24.6574,97200.0
2005-11-21 09:35:00,34.87,35.13,34.87,34.93,95800.0,24.6574,24.8413,24.6574,24.6998,95800.0
2005-11-21 09:40:00,34.93,34.94,34.78,34.81,89200.0,24.6998,24.7069,24.5938,24.615,89200.0
2005-11-21 09:45:00,34.81,34.96,34.79,34.87,106200.0,24.615,24.7211,24.6009,24.6574,106200.0
2005-11-21 09:50:00,34.87,34.93,34.77,34.77,62000.0,24.6574,24.6998,24.5867,24.5867,62000.0
2005-11-21 09:55:00,34.77,34.83,34.74,34.77,72400.0,24.5867,24.6291,24.5655,24.5867,72400.0
2005-11-21 10:00:00,34.77,34.83,34.76,34.82,55000.0,24.5867,24.6291,24.5796,24.6221,55000.0
2005-11-21 10:05:00,34.82,34.84,34.77,34.77,70000.0,24.6221,24.6362,24.5867,24.5867,70000.0
2005-11-21 10:10:00,34.77,34.85,34.77,34.85,49800.0,24.5867,24.6433,24.5867,24.6433,49800.0
2005-11-21 10:15:00,34.84,34.85,34.8,34.81,63800.0,24.6362,24.6433,24.6079,24.615,63800.0
2005-11-21 10:20:00,34.81,34.81,34.77,34.77,71600.0,24.615,24.615,24.5867,24.5867,71600.0
2005-11-21 10:25:00,34.77,34.97,34.77,34.92,82000.0,24.5867,24.7281,24.5867,24.6928,82000.0
2005-11-21 10:30:00,34.92,35.2,34.92,35.16,92400.0,24.6928,24.8908,24.6928,24.8625,92400.0
2005-11-21 10:35:00,35.16,35.25,35.12,35.21,73600.0,24.8625,24.9261,24.8342,24.8978,73600.0
2005-11-21 10:40:00,35.22,35.23,35.16,35.21,67200.0,24.9049,24.912,24.8625,24.8978,67200.0
2005-11-21 10:45:00,35.18,35.22,35.11,35.2,110400.0,24.8766,24.9049,24.8271,24.8908,110400.0
2005-11-21 10:50:00,35.2,35.45,35.2,35.42,99400.0,24.8908,25.0676,24.8908,25.0463,99400.0
2005-11-21 10:55:00,35.42,35.6,35.36,35.4,85000.0,25.0463,25.1736,25.0039,25.0322,85000.0
2005-11-21 11:00:00,35.38,35.47,35.37,35.46,97200.0,25.0181,25.0817,25.011,25.0746,97200.0
2005-11-21 11:05:00,35.45,35.45,35.31,35.4,101400.0,25.0676,25.0676,24.9686,25.0322,101400.0
2005-11-21 11:10:00,35.38,35.47,35.31,35.4,91800.0,25.0181,25.0817,24.9686,25.0322,91800.0
2005-11-21 11:15:00,35.41,35.42,35.18,35.35,111800.0,25.0393,25.0463,24.8766,24.9968,111800.0
2005-11-21 11:20:00,35.35,35.37,35.33,35.33,82400.0,24.9968,25.011,24.9827,24.9827,82400.0
2005-11-21 11:25:00,35.34,35.35,35.31,35.34,58200.0,24.9898,24.9968,24.9686,24.9898,58200.0
2005-11-21 11:30:00,35.34,35.38,35.32,35.38,58000.0,24.9898,25.0181,24.9756,25.0181,58000.0
2005-11-21 11:35:00,35.4,35.42,35.25,35.26,74800.0,25.0322,25.0463,24.9261,24.9332,74800.0
2005-11-21 11:40:00,35.26,35.4,35.25,35.37,51400.0,24.9332,25.0322,24.9261,25.011,51400.0
2005-11-21 11:45:00,35.38,35.42,35.34,35.35,77000.0,25.0181,25.0463,24.9898,24.9968,77000.0
2005-11-21 11:50:00,35.38,35.44,35.37,35.42,61200.0,25.0181,25.0605,25.011,25.0463,61200.0
2005-11-21 11:55:00,35.4,35.49,35.4,35.49,62400.0,25.0322,25.0958,25.0322,25.0958,62400.0
2005-11-21 12:00:00,35.49,35.54,35.45,35.54,43400.0,25.0958,25.1312,25.0676,25.1312,43400.0
2005-11-21 12:05:00,35.51,35.52,35.41,35.41,44000.0,25.11,25.1171,25.0393,25.0393,44000.0
2005-11-21 12:10:00,35.43,35.51,35.41,35.45,21800.0,25.0534,25.11,25.0393,25.0676,21800.0
2005-11-21 12:15:00,35.45,35.48,35.4,35.44,32000.0,25.0676,25.0888,25.0322,25.0605,32000.0
2005-11-21 12:20:00,35.45,35.47,35.43,35.46,35000.0,25.0676,25.0817,25.0534,25.0746,35000.0
2005-11-21 12:25:00,35.47,35.55,35.46,35.52,31200.0,25.0817,25.1383,25.0746,25.1171,31200.0
2005-11-21 12:30:00,35.52,35.52,35.41,35.48,68000.0,25.1171,25.1171,25.0393,25.0888,68000.0
2005-11-21 12:35:00,35.49,35.56,35.44,35.56,40200.0,25.0958,25.1453,25.0605,25.1453,40200.0
2005-11-21 12:40:00,35.54,35.59,35.54,35.56,36600.0,25.1312,25.1666,25.1312,25.1453,36600.0
2005-11-21 12:45:00,35.56,35.62,35.56,35.62,19600.0,25.1453,25.1878,25.1453,25.1878,19600.0
2005-11-21 12:50:00,35.62,35.62,35.56,35.6,30200.0,25.1878,25.1878,25.1453,25.1736,30200.0
2005-11-21 12:55:00,35.6,35.62,35.55,35.56,38800.0,25.1736,25.1878,25.1383,25.1453,38800.0
2005-11-21 13:00:00,35.56,35.6,35.52,35.53,29600.0,25.1453,25.1736,25.1171,25.1241,29600.0
2005-11-21 13:05:00,35.53,35.56,35.44,35.44,18600.0,25.1241,25.1453,25.0605,25.0605,18600.0
2005-11-21 13:10:00,35.45,35.51,35.44,35.49,13600.0,25.0676,25.11,25.0605,25.0958,13600.0
2005-11-21 13:15:00,35.49,35.56,35.45,35.55,27800.0,25.0958,25.1453,25.0676,25.1383,27800.0
2005-11-21 13:20:00,35.55,35.57,35.52,35.53,14800.0,25.1383,25.1524,25.1171,25.1241,14800.0
2005-11-21 13:25:00,35.55,35.55,35.48,35.51,39400.0,25.1383,25.1383,25.0888,25.11,39400.0
2005-11-21 13:30:00,35.51,35.59,35.51,35.59,26000.0,25.11,25.1666,25.11,25.1666,26000.0
2005-11-21 13:35:00,35.59,35.65,35.57,35.65,22800.0,25.1666,25.209,25.1524,25.209,22800.0
2005-11-21 13:40:00,35.65,35.65,35.42,35.45,58600.0,25.209,25.209,25.0463,25.0676,58600.0
2005-11-21 13:45:00,35.45,35.5,35.44,35.48,48000.0,25.0676,25.1029,25.0605,25.0888,48000.0
2005-11-21 13:50:00,35.48,35.53,35.45,35.45,16400.0,25.0888,25.1241,25.0676,25.0676,16400.0
2005-11-21 13:55:00,35.54,35.64,35.5,35.52,48600.0,25.1312,25.2019,25.1029,25.1171,48600.0
2005-11-21 14:00:00,35.53,35.57,35.49,35.49,60200.0,25.1241,25.1524,25.0958,25.0958,60200.0
2005-11-21 14:05:00,35.49,35.49,35.4,35.46,52000.0,25.0958,25.0958,25.0322,25.0746,52000.0
2005-11-21 14:10:00,35.45,35.5,35.42,35.5,40400.0,25.0676,25.1029,25.0463,25.1029,40400.0
2005-11-21 14:15:00,35.5,35.54,35.46,35.54,117800.0,25.1029,25.1312,25.0746,25.1312,117800.0
2005-11-21 14:20:00,35.55,35.62,35.52,35.56,51600.0,25.1383,25.1878,25.1171,25.1453,51600.0
2005-11-21 14:25:00,35.56,35.67,35.54,35.67,36800.0,25.1453,25.2231,25.1312,25.2231,36800.0
2005-11-21 14:30:00,35.66,35.67,35.59,35.6,84000.0,25.216,25.2231,25.1666,25.1736,84000.0
2005-11-21 14:35:00,35.62,35.71,35.62,35.65,73600.0,25.1878,25.2514,25.1878,25.209,73600.0
2005-11-21 14:40:00,35.64,35.65,35.58,35.63,58200.0,25.2019,25.209,25.1595,25.1948,58200.0
2005-11-21 14:45:00,35.63,35.71,35.63,35.71,79800.0,25.1948,25.2514,25.1948,25.2514,79800.0
2005-11-21 14:50:00,35.71,35.71,35.65,35.67,66200.0,25.2514,25.2514,25.209,25.2231,66200.0
2005-11-21 14:55:00,35.67,35.71,35.67,35.68,28800.0,25.2231,25.2514,25.2231,25.2302,28800.0
2005-11-21 15:00:00,35.68,35.71,35.65,35.7,95600.0,25.2302,25.2514,25.209,25.2443,95600.0
2005-11-21 15:05:00,35.7,35.78,35.7,35.77,90600.0,25.2443,25.3009,25.2443,25.2938,90600.0
2005-11-21 15:10:00,35.76,35.83,35.76,35.83,46200.0,25.2868,25.3363,25.2868,25.3363,46200.0
2005-11-21 15:15:00,35.83,35.95,35.83,35.88,89600.0,25.3363,25.4211,25.3363,25.3716,89600.0
2005-11-21 15:20:00,35.88,35.92,35.83,35.88,84200.0,25.3716,25.3999,25.3363,25.3716,84200.0
2005-11-21 15:25:00,35.88,36.04,35.86,36.02,143200.0,25.3716,25.4848,25.3575,25.4706,143200.0
2005-11-21 15:30:00,36.02,36.02,35.89,35.92,125800.0,25.4706,25.4706,25.3787,25.3999,125800.0
2005-11-21 15:35:00,35.93,36.08,35.93,36.07,89800.0,25.407,25.513,25.407,25.506,89800.0
2005-11-21 15:40:00,36.09,36.14,36.07,36.1,120800.0,25.5201,25.5555,25.506,25.5272,120800.0
2005-11-21 15:45:00,36.1,36.12,35.95,35.97,121200.0,25.5272,25.5413,25.4211,25.4353,121200.0
2005-11-21 15:50:00,35.97,36.05,35.97,36.01,253600.0,25.4353,25.4918,25.4353,25.4635,253600.0
2005-11-21 15:55:00,36.01,36.15,36.01,36.13,243600.0,25.4635,25.5625,25.4635,25.5484,243600.0
2005-11-22 09:30:00,36.5,36.53,36.35,36.42,190000.0,25.81,25.8312,25.704,25.7535,190000.0
2005-11-22 09:35:00,36.35,36.5,36.13,36.35,185400.0,25.704,25.81,25.5484,25.704,185400.0
2005-11-22 09:40:00,36.4,36.52,36.31,36.42,113000.0,25.7393,25.8242,25.6757,25.7535,113000.0
2005-11-22 09:45:00,36.38,36.7,36.38,36.57,136200.0,25.7252,25.9515,25.7252,25.8595,136200.0
2005-11-22 09:50:00,36.57,36.67,36.52,36.52,91400.0,25.8595,25.9302,25.8242,25.8242,91400.0
2005-11-22 09:55:00,36.52,36.59,36.43,36.48,73800.0,25.8242,25.8737,25.7605,25.7959,73800.0
2005-11-22 10:00:00,36.49,36.59,36.42,36.55,75200.0,25.803,25.8737,25.7535,25.8454,75200.0
2005-11-22 10:05:00,36.53,36.56,36.46,36.47,89400.0,25.8312,25.8525,25.7817,25.7888,89400.0
2005-11-22 10:10:00,36.47,36.52,36.41,36.44,63800.0,25.7888,25.8242,25.7464,25.7676,63800.0
2005-11-22 10:15:00,36.41,36.54,36.41,36.52,56800.0,25.7464,25.8383,25.7464,25.8242,56800.0
2005-11-22 10:20:00,36.52,36.54,36.46,36.46,60000.0,25.8242,25.8383,25.7817,25.7817,60000.0
2005-11-22 10:25:00,36.49,36.54,36.47,36.52,38600.0,25.803,25.8383,25.7888,25.8242,38600.0
2005-11-22 10:30:00,36.51,36.65,36.51,36.59,65200.0,25.8171,25.9161,25.8171,25.8737,65200.0
2005-11-22 10:35:00,36.62,36.65,36.52,36.57,99200.0,25.8949,25.9161,25.8242,25.8595,99200.0
2005-11-22 10:40:00,36.58,36.79,36.57,36.75,109200.0,25.8666,26.0151,25.8595,25.9868,109200.0
2005-11-22 10:45:00,36.76,36.85,36.72,36.81,86200.0,25.9939,26.0575,25.9656,26.0292,86200.0
2005-11-22 10:50:00,36.8,36.8,36.65,36.77,80800.0,26.0222,26.0222,25.9161,26.001,80800.0
2005-11-22 10:55:00,36.77,36.77,36.65,36.67,36800.0,26.001,26.001,25.9161,25.9302,36800.0
2005-11-22 11:00:00,36.67,36.74,36.54,36.56,49800.0,25.9302,25.9797,25.8383,25.8525,49800.0
2005-11-22 11:05:00,36.57,36.61,36.47,36.57,124000.0,25.8595,25.8878,25.7888,25.8595,124000.0
2005-11-22 11:10:00,36.58,36.65,36.53,36.56,91400.0,25.8666,25.9161,25.8312,25.8525,91400.0
2005-11-22 11:15:00,36.55,36.59,36.5,36.54,68600.0,25.8454,25.8737,25.81,25.8383,68600.0
2005-11-22 11:20:00,36.52,36.57,36.41,36.45,48400.0,25.8242,25.8595,25.7464,25.7747,48400.0
2005-11-22 11:25:00,36.46,36.52,36.41,36.46,104800.0,25.7817,25.8242,25.7464,25.7817,104800.0
2005-11-22 11:30:00,36.45,36.5,36.45,36.49,25400.0,25.7747,25.81,25.7747,25.803,25400.0
2005-11-22 11:35:00,36.49,36.49,36.43,36.45,41000.0,25.803,25.803,25.7605,25.7747,41000.0
2005-11-22 11:40:00,36.46,36.49,36.46,36.49,21400.0,25.7817,25.803,25.7817,25.803,21400.0
2005-11-22 11:45:00,36.48,36.48,36.37,36.38,96600.0,25.7959,25.7959,25.7181,25.7252,96600.0
2005-11-22 11:50:00,36.38,36.42,36.35,36.35,40600.0,25.7252,25.7535,25.704,25.704,40600.0
2005-11-22 11:55:00,36.35,36.39,36.31,36.31,88200.0,25.704,25.7322,25.6757,25.6757,88200.0
2005-11-22 12:00:00,36.31,36.57,36.3,36.5,74400.0,25.6757,25.8595,25.6686,25.81,74400.0
2005-11-22 12:05:00,36.51,36.57,36.45,36.49,34000.0,25.8171,25.8595,25.7747,25.803,34000.0
2005-11-22 12:10:00,36.49,36.49,36.45,36.47,16800.0,25.803,25.803,25.7747,25.7888,16800.0
2005-11-22 12:15:00,36.47,36.47,36.35,36.35,8400.0,25.7888,25.7888,25.704,25.704,8400.0
2005-11-22 12:20:00,36.39,36.46,36.34,36.42,23000.0,25.7322,25.7817,25.6969,25.7535,23000.0
2005-11-22 12:25:00,36.42,36.48,36.42,36.45,44200.0,25.7535,25.7959,25.7535,25.7747,44200.0
2005-11-22 12:30:00,36.45,36.47,36.4,36.4,14800.0,25.7747,25.7888,25.7393,25.7393,14800.0
2005-11-22 12:35:00,36.38,36.38,36.29,36.34,23800.0,25.7252,25.7252,25.6615,25.6969,23800.0
2005-11-22 12:40:00,36.37,36.48,36.35,36.47,39200.0,25.7181,25.7959,25.704,25.7888,39200.0
2005-11-22 12:45:00,36.5,36.63,36.49,36.54,54800.0,25.81,25.902,25.803,25.8383,54800.0
2005-11-22 12:50:00,36.54,36.55,36.51,36.52,28600.0,25.8383,25.8454,25.8171,25.8242,28600.0
2005-11-22 12:55:00,36.52,36.59,36.52,36.54,66600.0,25.8242,25.8737,25.8242,25.8383,66600.0
2005-11-22 13:00:00,36.55,36.59,36.52,36.59,30400.0,25.8454,25.8737,25.8242,25.8737,30400.0
2005-11-22 13:05:00,36.59,36.65,36.57,36.65,24600.0,25.8737,25.9161,25.8595,25.9161,24600.0
2005-11-22 13:10:00,36.64,36.7,36.62,36.68,26800.0,25.909,25.9515,25.8949,25.9373,26800.0
2005-11-22 13:15:00,36.69,36.69,36.58,36.58,28800.0,25.9444,25.9444,25.8666,25.8666,28800.0
2005-11-22 13:20:00,36.57,36.63,36.57,36.58,25200.0,25.8595,25.902,25.8595,25.8666,25200.0
2005-11-22 13:25:00,36.59,36.65,36.57,36.64,13000.0,25.8737,25.9161,25.8595,25.909,13000.0
2005-11-22 13:30:00,36.64,36.64,36.57,36.6,12000.0,25.909,25.909,25.8595,25.8807,12000.0
2005-11-22 13:35:00,36.59,36.6,36.52,36.55,61200.0,25.8737,25.8807,25.8242,25.8454,61200.0
2005-11-22 13:40:00,36.55,36.55,36.5,36.53,47000.0,25.8454,25.8454,25.81,25.8312,47000.0
2005-11-22 13:45:00,36.53,36.55,36.49,36.52,71200.0,25.8312,25.8454,25.803,25.8242,71200.0
2005-11-22 13:50:00,36.52,36.52,36.47,36.47,23800.0,25.8242,25.8242,25.7888,25.7888,23800.0
2005-11-22 13:55:00,36.48,36.49,36.39,36.42,39000.0,25.7959,25.803,25.7322,25.7535,39000.0
2005-11-22 14:00:00,36.42,36.47,36.41,36.45,76000.0,25.7535,25.7888,25.7464,25.7747,76000.0
2005-11-22 14:05:00,36.45,36.53,36.45,36.51,70600.0,25.7747,25.8312,25.7747,25.8171,70600.0
2005-11-22 14:10:00,36.51,36.56,36.47,36.54,62400.0,25.8171,25.8525,25.7888,25.8383,62400.0
2005-11-22 14:15:00,36.52,36.54,36.41,36.48,44800.0,25.8242,25.8383,25.7464,25.7959,44800.0
2005-11-22 14:20:00,36.48,36.54,36.46,36.46,43800.0,25.7959,25.8383,25.7817,25.7817,43800.0
2005-11-22 14:25:00,36.48,36.48,36.38,36.38,21800.0,25.7959,25.7959,25.7252,25.7252,21800.0
2005-11-22 14:30:00,36.38,36.43,36.37,36.37,38600.0,25.7252,25.7605,25.7181,25.7181,38600.0
2005-11-22 14:35:00,36.37,36.42,36.33,36.4,36800.0,25.7181,25.7535,25.6898,25.7393,36800.0
2005-11-22 14:40:00,36.4,36.42,36.38,36.38,37200.0,25.7393,25.7535,25.7252,25.7252,37200.0
2005-11-22 14:45:00,36.4,36.43,36.38,36.43,37200.0,25.7393,25.7605,25.7252,25.7605,37200.0
2005-11-22 14:50:00,36.45,36.53,36.45,36.5,50600.0,25.7747,25.8312,25.7747,25.81,50600.0
2005-11-22 14:55:00,36.49,36.52,36.44,36.47,46000.0,25.803,25.8242,25.7676,25.7888,46000.0
2005-11-22 15:00:00,36.47,36.52,36.47,36.49,47200.0,25.7888,25.8242,25.7888,25.803,47200.0
2005-11-22 15:05:00,36.47,36.59,36.47,36.54,55600.0,25.7888,25.8737,25.7888,25.8383,55600.0
2005-11-22 15:10:00,36.54,36.6,36.52,36.59,51000.0,25.8383,25.8807,25.8242,25.8737,51000.0
2005-11-22 15:15:00,36.59,36.6,36.42,36.45,67200.0,25.8737,25.8807,25.7535,25.7747,67200.0
2005-11-22 15:20:00,36.45,36.49,36.42,36.44,36600.0,25.7747,25.803,25.7535,25.7676,36600.0
2005-11-22 15:25:00,36.44,36.49,36.42,36.46,48200.0,25.7676,25.803,25.7535,25.7817,48200.0
2005-11-22 15:30:00,36.45,36.56,36.45,36.49,36800.0,25.7747,25.8525,25.7747,25.803,36800.0
2005-11-22 15:35:00,36.48,36.49,36.47,36.48,41200.0,25.7959,25.803,25.7888,25.7959,41200.0
2005-11-22 15:40:00,36.48,36.52,36.47,36.47,53200.0,25.7959,25.8242,25.7888,25.7888,53200.0
2005-11-22 15:45:00,36.47,36.49,36.47,36.47,91200.0,25.7888,25.803,25.7888,25.7888,91200.0
2005-11-22 15:50:00,36.47,36.48,36.46,36.47,94400.0,25.7888,25.7959,25.7817,25.7888,94400.0
2005-11-22 15:55:00,36.46,36.48,36.44,36.45,87400.0,25.7817,25.7959,25.7676,25.7747,87400.0
2005-11-23 09:30:00,35.75,35.75,35.73,35.73,122600.0,25.2797,25.2797,25.2655,25.2655,122600.0
2005-11-23 09:35:00,35.73,35.73,35.47,35.47,89800.0,25.2655,25.2655,25.0817,25.0817,89800.0
2005-11-23 09:40:00,35.48,35.73,35.47,35.65,78800.0,25.0888,25.2655,25.0817,25.209,78800.0
2005-11-23 09:45:00,35.65,35.65,35.58,35.62,50400.0,25.209,25.209,25.1595,25.1878,50400.0
2005-11-23 09:50:00,35.61,35.63,35.48,35.51,94800.0,25.1807,25.1948,25.0888,25.11,94800.0
2005-11-23 09:55:00,35.49,35.57,35.43,35.57,87600.0,25.0958,25.1524,25.0534,25.1524,87600.0
2005-11-23 10:00:00,35.62,35.62,35.47,35.49,77400.0,25.1878,25.1878,25.0817,25.0958,77400.0
2005-11-23 10:05:00,35.49,35.6,35.48,35.59,78000.0,25.0958,25.1736,25.0888,25.1666,78000.0
2005-11-23 10:10:00,35.59,35.6,35.54,35.58,71600.0,25.1666,25.1736,25.1312,25.1595,71600.0
2005-11-23 10:15:00,35.6,35.67,35.54,35.67,75000.0,25.1736,25.2231,25.1312,25.2231,75000.0
2005-11-23 10:20:00,35.67,35.74,35.66,35.74,61400.0,25.2231,25.2726,25.216,25.2726,61400.0
2005-11-23 10:25:00,35.74,35.74,35.55,35.69,39200.0,25.2726,25.2726,25.1383,25.2373,39200.0
2005-11-23 10:30:00,35.68,35.69,35.26,35.49,120000.0,25.2302,25.2373,24.9332,25.0958,120000.0
2005-11-23 10:35:00,35.49,35.9,35.49,35.87,72200.0,25.0958,25.3858,25.0958,25.3645,72200.0
2005-11-23 10:40:00,35.87,35.95,35.77,35.85,119200.0,25.3645,25.4211,25.2938,25.3504,119200.0
2005-11-23 10:45:00,35.86,35.86,35.59,35.79,81000.0,25.3575,25.3575,25.1666,25.308,81000.0
2005-11-23 10:50:00,35.73,35.8,35.61,35.61,72200.0,25.2655,25.315,25.1807,25.1807,72200.0
2005-11-23 10:55:00,35.61,35.72,35.58,35.63,98200.0,25.1807,25.2585,25.1595,25.1948,98200.0
2005-11-23 11:00:00,35.63,35.63,35.52,35.56,67600.0,25.1948,25.1948,25.1171,25.1453,67600.0
2005-11-23 11:05:00,35.54,35.56,35.51,35.55,62400.0,25.1312,25.1453,25.11,25.1383,62400.0
2005-11-23 11:10:00,35.55,35.56,35.47,35.48,61000.0,25.1383,25.1453,25.0817,25.0888,61000.0
2005-11-23 11:15:00,35.48,35.49,35.38,35.42,70600.0,25.0888,25.0958,25.0181,25.0463,70600.0
2005-11-23 11:20:00,35.42,35.5,35.42,35.49,47600.0,25.0463,25.1029,25.0463,25.0958,47600.0
2005-11-23 11:25:00,35.48,35.5,35.43,35.5,78400.0,25.0888,25.1029,25.0534,25.1029,78400.0
2005-11-23 11:30:00,35.5,35.5,35.42,35.42,57200.0,25.1029,25.1029,25.0463,25.0463,57200.0
2005-11-23 11:35:00,35.42,35.5,35.41,35.48,64000.0,25.0463,25.1029,25.0393,25.0888,64000.0
2005-11-23 11:40:00,35.48,35.5,35.46,35.48,51600.0,25.0888,25.1029,25.0746,25.0888,51600.0
2005-11-23 11:45:00,35.49,35.56,35.49,35.56,74600.0,25.0958,25.1453,25.0958,25.1453,74600.0
2005-11-23 11:50:00,35.55,35.64,35.55,35.63,93000.0,25.1383,25.2019,25.1383,25.1948,93000.0
2005-11-23 11:55:00,35.63,35.67,35.63,35.65,26800.0,25.1948,25.2231,25.1948,25.209,26800.0
2005-11-23 12:00:00,35.63,36.12,35.62,36.12,184200.0,25.1948,25.5413,25.1878,25.5413,184200.0
2005-11-23 12:05:00,36.06,36.13,35.89,35.89,189000.0,25.4989,25.5484,25.3787,25.3787,189000.0
2005-11-23 12:10:00,35.88,35.94,35.8,35.81,119600.0,25.3716,25.414,25.315,25.3221,119600.0
2005-11-23 12:15:00,35.84,35.94,35.82,35.94,27000.0,25.3433,25.414,25.3292,25.414,27000.0
2005-11-23 12:20:00,35.95,35.95,35.85,35.93,56200.0,25.4211,25.4211,25.3504,25.407,56200.0
2005-11-23 12:25:00,35.93,36.08,35.93,36.07,48000.0,25.407,25.513,25.407,25.506,48000.0
2005-11-23 12:30:00,36.07,36.1,36.05,36.06,58200.0,25.506,25.5272,25.4918,25.4989,58200.0
2005-11-23 12:35:00,36.06,36.24,36.06,36.1,65400.0,25.4989,25.6262,25.4989,25.5272,65400.0
2005-11-23 12:40:00,36.11,36.22,36.11,36.21,52000.0,25.5343,25.612,25.5343,25.605,52000.0
2005-11-23 12:45:00,36.19,36.25,36.18,36.25,31000.0,25.5908,25.6333,25.5838,25.6333,31000.0
2005-11-23 12:50:00,36.27,36.37,36.27,36.34,66800.0,25.6474,25.7181,25.6474,25.6969,66800.0
2005-11-23 12:55:00,36.34,36.34,36.23,36.23,65400.0,25.6969,25.6969,25.6191,25.6191,65400.0
2005-11-23 13:00:00,36.21,36.21,36.02,36.05,61400.0,25.605,25.605,25.4706,25.4918,61400.0
2005-11-23 13:05:00,36.05,36.18,36.05,36.11,53200.0,25.4918,25.5838,25.4918,25.5343,53200.0
2005-11-23 13:10:00,36.14,36.14,35.96,35.99,39800.0,25.5555,25.5555,25.4282,25.4494,39800.0
2005-11-23 13:15:00,36.02,36.13,36.02,36.13,30000.0,25.4706,25.5484,25.4706,25.5484,30000.0
2005-11-23 13:20:00,36.06,36.07,35.99,35.99,24400.0,25.4989,25.506,25.4494,25.4494,24400.0
2005-11-23 13:25:00,36.0,36.1,35.97,36.09,27400.0,25.4565,25.5272,25.4353,25.5201,27400.0
2005-11-23 13:30:00,36.09,36.14,36.04,36.09,53400.0,25.5201,25.5555,25.4848,25.5201,53400.0
2005-11-23 13:35:00,36.09,36.14,36.09,36.14,21400.0,25.5201,25.5555,25.5201,25.5555,21400.0
2005-11-23 13:40:00,36.14,36.14,36.09,36.13,34600.0,25.5555,25.5555,25.5201,25.5484,34600.0
2005-11-23 13:45:00,36.13,36.2,36.11,36.17,49000.0,25.5484,25.5979,25.5343,25.5767,49000.0
2005-11-23 13:50:00,36.18,36.2,36.09,36.1,44000.0,25.5838,25.5979,25.5201,25.5272,44000.0
2005-11-23 13:55:00,36.09,36.14,36.07,36.08,50400.0,25.5201,25.5555,25.506,25.513,50400.0
2005-11-23 14:00:00,36.08,36.13,36.08,36.09,29600.0,25.513,25.5484,25.513,25.5201,29600.0
2005-11-23 14:05:00,36.09,36.1,36.02,36.06,34000.0,25.5201,25.5272,25.4706,25.4989,34000.0
2005-11-23 14:10:00,36.06,36.1,36.05,36.06,19200.0,25.4989,25.5272,25.4918,25.4989,19200.0
2005-11-23 14:15:00,36.06,36.12,36.04,36.12,27600.0,25.4989,25.5413,25.4848,25.5413,27600.0
2005-11-23 14:20:00,36.1,36.19,36.1,36.17,39200.0,25.5272,25.5908,25.5272,25.5767,39200.0
2005-11-23 14:25:00,36.17,36.2,36.12,36.13,53000.0,25.5767,25.5979,25.5413,25.5484,53000.0
2005-11-23 14:30:00,36.13,36.2,36.13,36.18,35800.0,25.5484,25.5979,25.5484,25.5838,35800.0
2005-11-23 14:35:00,36.19,36.2,36.1,36.13,50600.0,25.5908,25.5979,25.5272,25.5484,50600.0
2005-11-23 14:40:00,36.13,36.13,35.84,35.86,68800.0,25.5484,25.5484,25.3433,25.3575,68800.0
2005-11-23 14:45:00,35.87,35.9,35.8,35.82,41600.0,25.3645,25.3858,25.315,25.3292,41600.0
2005-11-23 14:50:00,35.82,35.84,35.77,35.81,34000.0,25.3292,25.3433,25.2938,25.3221,34000.0
2005-11-23 14:55:00,35.82,35.82,35.74,35.75,30400.0,25.3292,25.3292,25.2726,25.2797,30400.0
2005-11-23 15:00:00,35.75,35.77,35.63,35.69,64000.0,25.2797,25.2938,25.1948,25.2373,64000.0
2005-11-23 15:05:00,35.7,35.85,35.7,35.74,46800.0,25.2443,25.3504,25.2443,25.2726,46800.0
2005-11-23 15:10:00,35.7,35.7,35.6,35.67,37400.0,25.2443,25.2443,25.1736,25.2231,37400.0
2005-11-23 15:15:00,35.69,35.8,35.67,35.76,47600.0,25.2373,25.315,25.2231,25.2868,47600.0
2005-11-23 15:20:00,35.75,35.77,35.65,35.77,41600.0,25.2797,25.2938,25.209,25.2938,41600.0
2005-11-23 15:25:00,35.78,35.8,35.72,35.78,31000.0,25.3009,25.315,25.2585,25.3009,31000.0
2005-11-23 15:30:00,35.77,35.79,35.67,35.68,75600.0,25.2938,25.308,25.2231,25.2302,75600.0
2005-11-23 15:35:00,35.69,35.71,35.62,35.66,53800.0,25.2373,25.2514,25.1878,25.216,53800.0
2005-11-23 15:40:00,35.66,35.7,35.61,35.68,45400.0,25.216,25.2443,25.1807,25.2302,45400.0
2005-11-23 15:45:00,35.7,35.72,35.66,35.69,60200.0,25.2443,25.2585,25.216,25.2373,60200.0
2005-11-23 15:50:00,35.68,35.69,35.62,35.63,72000.0,25.2302,25.2373,25.1878,25.1948,72000.0
2005-11-23 15:55:00,35.63,35.68,35.62,35.66,81000.0,25.1948,25.2302,25.1878,25.216,81000.0
2005-11-25 09:35:00,35.85,35.97,35.85,35.95,76800.0,25.3504,25.4353,25.3504,25.4211,76800.0
2005-11-25 09:40:00,35.99,35.99,35.8,35.93,43200.0,25.4494,25.4494,25.315,25.407,43200.0
2005-11-25 09:45:00,35.94,36.04,35.9,35.93,81400.0,25.414,25.4848,25.3858,25.407,81400.0
2005-11-25 09:50:00,35.93,36.13,35.93,36.09,61200.0,25.407,25.5484,25.407,25.5201,61200.0
2005-11-25 09:55:00,36.11,36.12,36.02,36.05,43400.0,25.5343,25.5413,25.4706,25.4918,43400.0
2005-11-25 10:00:00,36.06,36.1,36.04,36.09,38000.0,25.4989,25.5272,25.4848,25.5201,38000.0
2005-11-25 10:05:00,36.1,36.23,36.09,36.23,41600.0,25.5272,25.6191,25.5201,25.6191,41600.0
2005-11-25 10:10:00,36.23,36.24,36.09,36.11,35400.0,25.6191,25.6262,25.5201,25.5343,35400.0
2005-11-25 10:15:00,36.2,36.2,36.1,36.1,24000.0,25.5979,25.5979,25.5272,25.5272,24000.0
2005-11-25 10:20:00,36.09,36.13,36.04,36.12,23200.0,25.5201,25.5484,25.4848,25.5413,23200.0
2005-11-25 10:25:00,36.16,36.19,36.03,36.1,29800.0,25.5696,25.5908,25.4777,25.5272,29800.0
2005-11-25 10:30:00,36.1,36.12,36.02,36.02,44000.0,25.5272,25.5413,25.4706,25.4706,44000.0
2005-11-25 10:35:00,36.03,36.09,35.91,35.94,21800.0,25.4777,25.5201,25.3928,25.414,21800.0
2005-11-25 10:40:00,35.92,35.99,35.91,35.97,24800.0,25.3999,25.4494,25.3928,25.4353,24800.0
2005-11-25 10:45:00,35.96,36.03,35.94,35.96,16400.0,25.4282,25.4777,25.414,25.4282,16400.0
2005-11-25 10:50:00,35.98,36.0,35.94,35.98,6200.0,25.4423,25.4565,25.414,25.4423,6200.0
2005-11-25 10:55:00,35.98,36.06,35.98,36.02,17800.0,25.4423,25.4989,25.4423,25.4706,17800.0
2005-11-25 11:00:00,36.04,36.06,36.02,36.04,16600.0,25.4848,25.4989,25.4706,25.4848,16600.0
2005-11-25 11:05:00,36.05,36.06,36.03,36.05,35600.0,25.4918,25.4989,25.4777,25.4918,35600.0
2005-11-25 11:10:00,36.07,36.15,36.07,36.14,31200.0,25.506,25.5625,25.506,25.5555,31200.0
2005-11-25 11:15:00,36.15,36.15,36.1,36.11,18800.0,25.5625,25.5625,25.5272,25.5343,18800.0
2005-11-25 11:20:00,36.11,36.12,36.04,36.06,20200.0,25.5343,25.5413,25.4848,25.4989,20200.0
2005-11-25 11:25:00,36.07,36.09,36.02,36.09,16600.0,25.506,25.5201,25.4706,25.5201,16600.0
2005-11-25 11:30:00,36.08,36.14,36.08,36.13,21600.0,25.513,25.5555,25.513,25.5484,21600.0
2005-11-25 11:35:00,36.14,36.21,36.13,36.21,30000.0,25.5555,25.605,25.5484,25.605,30000.0
2005-11-25 11:40:00,36.21,36.27,36.2,36.27,23600.0,25.605,25.6474,25.5979,25.6474,23600.0
2005-11-25 11:45:00,36.26,36.37,36.26,36.35,47400.0,25.6403,25.7181,25.6403,25.704,47400.0
2005-11-25 11:50:00,36.35,36.35,36.3,36.32,39600.0,25.704,25.704,25.6686,25.6828,39600.0
2005-11-25 11:55:00,36.33,36.35,36.26,36.26,29600.0,25.6898,25.704,25.6403,25.6403,29600.0
2005-11-25 12:00:00,36.27,36.32,36.27,36.27,16200.0,25.6474,25.6828,25.6474,25.6474,16200.0
2005-11-25 12:05:00,36.26,36.26,36.23,36.25,13200.0,25.6403,25.6403,25.6191,25.6333,13200.0
2005-11-25 12:10:00,36.25,36.3,36.25,36.29,28800.0,25.6333,25.6686,25.6333,25.6615,28800.0
2005-11-25 12:15:00,36.3,36.35,36.29,36.34,31600.0,25.6686,25.704,25.6615,25.6969,31600.0
2005-11-25 12:20:00,36.32,36.4,36.27,36.4,53200.0,25.6828,25.7393,25.6474,25.7393,53200.0
2005-11-25 12:25:00,36.36,36.38,36.35,36.36,33200.0,25.711,25.7252,25.704,25.711,33200.0
2005-11-25 12:30:00,36.36,36.38,36.35,36.36,26400.0,25.711,25.7252,25.704,25.711,26400.0
2005-11-25 12:35:00,36.36,36.42,36.36,36.4,44200.0,25.711,25.7535,25.711,25.7393,44200.0
2005-11-25 12:40:00,36.4,36.45,36.37,36.38,47000.0,25.7393,25.7747,25.7181,25.7252,47000.0
2005-11-25 12:45:00,36.4,36.4,36.34,36.38,28800.0,25.7393,25.7393,25.6969,25.7252,28800.0
2005-11-25 12:50:00,36.38,36.44,36.3,36.44,62800.0,25.7252,25.7676,25.6686,25.7676,62800.0
2005-11-25 12:55:00,36.44,36.47,36.38,36.45,59600.0,25.7676,25.7888,25.7252,25.7747,59600.0
2005-11-25 13:00:00,36.45,36.45,36.45,36.45,14600.0,25.7747,25.7747,25.7747,25.7747,14600.0
2005-11-25 13:05:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 13:10:00,36.41,36.41,36.41,36.41,1000.0,25.7464,25.7464,25.7464,25.7464,1000.0
2005-11-25 13:15:00,36.41,36.41,36.41,36.41,0.0,25.7464,25.7464,25.7464,25.7464,0.0
2005-11-25 13:20:00,36.41,36.41,36.41,36.41,0.0,25.7464,25.7464,25.7464,25.7464,0.0
2005-11-25 13:25:00,36.41,36.41,36.41,36.41,0.0,25.7464,25.7464,25.7464,25.7464,0.0
2005-11-25 13:30:00,36.45,36.45,36.45,36.45,200.0,25.7747,25.7747,25.7747,25.7747,200.0
2005-11-25 13:35:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 13:40:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 13:45:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 13:50:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 13:55:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:00:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:05:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:10:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:15:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:20:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:25:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:30:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:35:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:40:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:45:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:50:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:55:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:00:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:05:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:10:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:15:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:20:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:25:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:30:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:35:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:40:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:45:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:50:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:55:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-28 09:30:00,35.6,35.6,35.6,35.6,400.0,25.1736,25.1736,25.1736,25.1736,400.0
2005-11-28 09:35:00,35.63,35.65,35.46,35.46,173800.0,25.1948,25.209,25.0746,25.0746,173800.0
2005-11-28 09:40:00,35.48,35.48,35.26,35.45,101600.0,25.0888,25.0888,24.9332,25.0676,101600.0
2005-11-28 09:45:00,35.42,35.45,35.35,35.35,74600.0,25.0463,25.0676,24.9968,24.9968,74600.0
2005-11-28 09:50:00,35.35,35.4,35.29,35.38,53800.0,24.9968,25.0322,24.9544,25.0181,53800.0
2005-11-28 09:55:00,35.4,35.4,35.33,35.4,71600.0,25.0322,25.0322,24.9827,25.0322,71600.0
2005-11-28 10:00:00,35.4,35.45,35.36,35.45,66400.0,25.0322,25.0676,25.0039,25.0676,66400.0
2005-11-28 10:05:00,35.41,35.49,35.31,35.4,59000.0,25.0393,25.0958,24.9686,25.0322,59000.0
2005-11-28 10:10:00,35.41,35.41,35.2,35.21,66200.0,25.0393,25.0393,24.8908,24.8978,66200.0
2005-11-28 10:15:00,35.18,35.24,35.14,35.24,52800.0,24.8766,24.9191,24.8483,24.9191,52800.0
2005-11-28 10:20:00,35.23,35.23,35.09,35.11,63200.0,24.912,24.912,24.813,24.8271,63200.0
2005-11-28 10:25:00,35.13,35.21,35.09,35.1,37400.0,24.8413,24.8978,24.813,24.8201,37400.0
2005-11-28 10:30:00,35.1,35.21,35.1,35.2,49000.0,24.8201,24.8978,24.8201,24.8908,49000.0
2005-11-28 10:35:00,35.23,35.31,35.18,35.23,58200.0,24.912,24.9686,24.8766,24.912,58200.0
2005-11-28 10:40:00,35.23,35.46,35.2,35.35,47800.0,24.912,25.0746,24.8908,24.9968,47800.0
2005-11-28 10:45:00,35.32,35.33,35.16,35.17,131600.0,24.9756,24.9827,24.8625,24.8696,131600.0
2005-11-28 10:50:00,35.18,35.29,35.16,35.29,50400.0,24.8766,24.9544,24.8625,24.9544,50400.0
2005-11-28 10:55:00,35.29,35.31,35.15,35.17,62800.0,24.9544,24.9686,24.8554,24.8696,62800.0
2005-11-28 11:00:00,35.15,35.18,35.0,35.01,58400.0,24.8554,24.8766,24.7493,24.7564,58400.0
2005-11-28 11:05:00,34.92,35.39,34.83,34.88,113200.0,24.6928,25.0251,24.6291,24.6645,113200.0
2005-11-28 11:10:00,34.88,34.93,34.82,34.85,47800.0,24.6645,24.6998,24.6221,24.6433,47800.0
2005-11-28 11:15:00,34.83,34.91,34.76,34.9,36200.0,24.6291,24.6857,24.5796,24.6786,36200.0
2005-11-28 11:20:00,34.88,34.88,34.7,34.71,39800.0,24.6645,24.6645,24.5372,24.5443,39800.0
2005-11-28 11:25:00,34.72,34.79,34.67,34.71,56400.0,24.5514,24.6009,24.516,24.5443,56400.0
2005-11-28 11:30:00,34.71,34.78,34.63,34.77,50000.0,24.5443,24.5938,24.4877,24.5867,50000.0
2005-11-28 11:35:00,34.77,34.82,34.71,34.8,75400.0,24.5867,24.6221,24.5443,24.6079,75400.0
2005-11-28 11:40:00,34.8,34.83,34.66,34.7,42200.0,24.6079,24.6291,24.5089,24.5372,42200.0
2005-11-28 11:45:00,34.72,34.79,34.69,34.74,48000.0,24.5514,24.6009,24.5301,24.5655,48000.0
2005-11-28 11:50:00,34.75,34.78,34.7,34.76,31600.0,24.5726,24.5938,24.5372,24.5796,31600.0
2005-11-28 11:55:00,34.77,34.99,34.77,34.9,64600.0,24.5867,24.7423,24.5867,24.6786,64600.0
2005-11-28 12:00:00,34.9,35.01,34.84,34.86,70800.0,24.6786,24.7564,24.6362,24.6503,70800.0
2005-11-28 12:05:00,34.85,34.88,34.71,34.72,49400.0,24.6433,24.6645,24.5443,24.5514,49400.0
2005-11-28 12:10:00,34.72,34.74,34.65,34.71,50400.0,24.5514,24.5655,24.5019,24.5443,50400.0
2005-11-28 12:15:00,34.71,34.71,34.6,34.6,27800.0,24.5443,24.5443,24.4665,24.4665,27800.0
2005-11-28 12:20:00,34.63,34.69,34.6,34.62,30600.0,24.4877,24.5301,24.4665,24.4806,30600.0
2005-11-28 12:25:00,34.62,34.7,34.58,34.7,57600.0,24.4806,24.5372,24.4524,24.5372,57600.0
2005-11-28 12:30:00,34.7,34.77,34.63,34.69,54800.0,24.5372,24.5867,24.4877,24.5301,54800.0
2005-11-28 12:35:00,34.69,34.69,34.61,34.63,37200.0,24.5301,24.5301,24.4736,24.4877,37200.0
2005-11-28 12:40:00,34.64,34.74,34.64,34.65,39600.0,24.4948,24.5655,24.4948,24.5019,39600.0
2005-11-28 12:45:00,34.65,34.66,34.6,34.6,30200.0,24.5019,24.5089,24.4665,24.4665,30200.0
2005-11-28 12:50:00,34.6,34.6,34.5,34.51,58400.0,24.4665,24.4665,24.3958,24.4029,58400.0
2005-11-28 12:55:00,34.5,34.56,34.45,34.45,60000.0,24.3958,24.4382,24.3604,24.3604,60000.0
2005-11-28 13:00:00,34.45,34.48,34.41,34.43,22600.0,24.3604,24.3816,24.3321,24.3463,22600.0
2005-11-28 13:05:00,34.43,34.49,34.42,34.42,39000.0,24.3463,24.3887,24.3392,24.3392,39000.0
2005-11-28 13:10:00,34.43,34.49,34.41,34.47,37000.0,24.3463,24.3887,24.3321,24.3746,37000.0
2005-11-28 13:15:00,34.47,34.6,34.44,34.6,91800.0,24.3746,24.4665,24.3534,24.4665,91800.0
2005-11-28 13:20:00,34.59,34.59,34.49,34.52,75400.0,24.4594,24.4594,24.3887,24.4099,75400.0
2005-11-28 13:25:00,34.49,34.54,34.43,34.54,64600.0,24.3887,24.4241,24.3463,24.4241,64600.0
2005-11-28 13:30:00,34.52,34.54,34.38,34.43,58200.0,24.4099,24.4241,24.3109,24.3463,58200.0
2005-11-28 13:35:00,34.43,34.5,34.4,34.48,48600.0,24.3463,24.3958,24.3251,24.3816,48600.0
2005-11-28 13:40:00,34.48,34.52,34.31,34.32,56200.0,24.3816,24.4099,24.2614,24.2685,56200.0
2005-11-28 13:45:00,34.32,34.36,34.27,34.31,52000.0,24.2685,24.2968,24.2331,24.2614,52000.0
2005-11-28 13:50:00,34.31,34.37,34.23,34.35,54000.0,24.2614,24.3039,24.2049,24.2897,54000.0
2005-11-28 13:55:00,34.37,34.45,34.3,34.3,85400.0,24.3039,24.3604,24.2544,24.2544,85400.0
2005-11-28 14:00:00,34.32,34.38,34.22,34.37,81000.0,24.2685,24.3109,24.1978,24.3039,81000.0
2005-11-28 14:05:00,34.38,34.49,34.36,34.46,93000.0,24.3109,24.3887,24.2968,24.3675,93000.0
2005-11-28 14:10:00,34.46,34.52,34.41,34.48,100600.0,24.3675,24.4099,24.3321,24.3816,100600.0
2005-11-28 14:15:00,34.49,34.55,34.42,34.47,71800.0,24.3887,24.4311,24.3392,24.3746,71800.0
2005-11-28 14:20:00,34.48,34.66,34.48,34.65,105400.0,24.3816,24.5089,24.3816,24.5019,105400.0
2005-11-28 14:25:00,34.66,34.8,34.66,34.67,123400.0,24.5089,24.6079,24.5089,24.516,123400.0
2005-11-28 14:30:00,34.67,34.68,34.55,34.63,113800.0,24.516,24.5231,24.4311,24.4877,113800.0
2005-11-28 14:35:00,34.65,34.67,34.49,34.52,52600.0,24.5019,24.516,24.3887,24.4099,52600.0
2005-11-28 14:40:00,34.52,34.66,34.5,34.66,58000.0,24.4099,24.5089,24.3958,24.5089,58000.0
2005-11-28 14:45:00,34.67,34.67,34.59,34.59,50600.0,24.516,24.516,24.4594,24.4594,50600.0
2005-11-28 14:50:00,34.6,34.63,34.52,34.63,49000.0,24.4665,24.4877,24.4099,24.4877,49000.0
2005-11-28 14:55:00,34.65,34.67,34.62,34.63,40000.0,24.5019,24.516,24.4806,24.4877,40000.0
2005-11-28 15:00:00,34.64,34.69,34.63,34.63,65000.0,24.4948,24.5301,24.4877,24.4877,65000.0
2005-11-28 15:05:00,34.62,34.62,34.47,34.52,67000.0,24.4806,24.4806,24.3746,24.4099,67000.0
2005-11-28 15:10:00,34.52,34.54,34.42,34.43,110000.0,24.4099,24.4241,24.3392,24.3463,110000.0
2005-11-28 15:15:00,34.45,34.45,34.32,34.35,55200.0,24.3604,24.3604,24.2685,24.2897,55200.0
2005-11-28 15:20:00,34.34,34.34,34.2,34.26,82400.0,24.2826,24.2826,24.1836,24.2261,82400.0
2005-11-28 15:25:00,34.26,34.42,34.26,34.42,93400.0,24.2261,24.3392,24.2261,24.3392,93400.0
2005-11-28 15:30:00,34.42,34.45,34.37,34.42,66000.0,24.3392,24.3604,24.3039,24.3392,66000.0
2005-11-28 15:35:00,34.42,34.49,34.38,34.44,68200.0,24.3392,24.3887,24.3109,24.3534,68200.0
2005-11-28 15:40:00,34.44,34.49,34.43,34.45,160600.0,24.3534,24.3887,24.3463,24.3604,160600.0
2005-11-28 15:45:00,34.45,34.45,34.38,34.38,117000.0,24.3604,24.3604,24.3109,24.3109,117000.0
2005-11-28 15:50:00,34.38,34.4,34.3,34.31,149600.0,24.3109,24.3251,24.2544,24.2614,149600.0
2005-11-28 15:55:00,34.31,34.48,34.3,34.38,196800.0,24.2614,24.3816,24.2544,24.3109,196800.0
2005-11-29 09:30:00,35.08,35.08,35.0,35.06,90600.0,24.8059,24.8059,24.7493,24.7918,90600.0
2005-11-29 09:35:00,35.07,35.3,35.05,35.19,124600.0,24.7988,24.9615,24.7847,24.8837,124600.0
2005-11-29 09:40:00,35.19,35.19,34.99,34.99,78800.0,24.8837,24.8837,24.7423,24.7423,78800.0
2005-11-29 09:45:00,34.98,35.05,34.92,35.0,146600.0,24.7352,24.7847,24.6928,24.7493,146600.0
2005-11-29 09:50:00,35.0,35.04,34.93,34.99,96600.0,24.7493,24.7776,24.6998,24.7423,96600.0
2005-11-29 09:55:00,34.99,35.01,34.8,34.81,55200.0,24.7423,24.7564,24.6079,24.615,55200.0
2005-11-29 10:00:00,34.84,35.23,34.84,35.22,96000.0,24.6362,24.912,24.6362,24.9049,96000.0
2005-11-29 10:05:00,35.19,35.21,35.01,35.05,83600.0,24.8837,24.8978,24.7564,24.7847,83600.0
2005-11-29 10:10:00,35.02,35.21,35.02,35.15,113800.0,24.7635,24.8978,24.7635,24.8554,113800.0
2005-11-29 10:15:00,35.15,35.29,35.05,35.26,118000.0,24.8554,24.9544,24.7847,24.9332,118000.0
2005-11-29 10:20:00,35.25,35.35,35.19,35.2,69400.0,24.9261,24.9968,24.8837,24.8908,69400.0
2005-11-29 10:25:00,35.2,35.3,35.15,35.3,80200.0,24.8908,24.9615,24.8554,24.9615,80200.0
2005-11-29 10:30:00,35.35,35.35,35.18,35.25,96000.0,24.9968,24.9968,24.8766,24.9261,96000.0
2005-11-29 10:35:00,35.22,35.27,35.13,35.22,71800.0,24.9049,24.9403,24.8413,24.9049,71800.0
2005-11-29 10:40:00,35.27,35.27,35.15,35.18,105600.0,24.9403,24.9403,24.8554,24.8766,105600.0
2005-11-29 10:45:00,35.13,35.16,35.01,35.16,102400.0,24.8413,24.8625,24.7564,24.8625,102400.0
2005-11-29 10:50:00,35.16,35.33,35.12,35.26,88800.0,24.8625,24.9827,24.8342,24.9332,88800.0
2005-11-29 10:55:00,35.26,35.26,35.14,35.15,83600.0,24.9332,24.9332,24.8483,24.8554,83600.0
2005-11-29 11:00:00,35.2,35.2,34.91,35.06,140200.0,24.8908,24.8908,24.6857,24.7918,140200.0
2005-11-29 11:05:00,35.08,35.11,35.0,35.07,99600.0,24.8059,24.8271,24.7493,24.7988,99600.0
2005-11-29 11:10:00,35.05,35.07,34.99,35.03,107400.0,24.7847,24.7988,24.7423,24.7706,107400.0
2005-11-29 11:15:00,35.03,35.2,35.03,35.17,108200.0,24.7706,24.8908,24.7706,24.8696,108200.0
2005-11-29 11:20:00,35.22,35.45,35.18,35.39,99600.0,24.9049,25.0676,24.8766,25.0251,99600.0
2005-11-29 11:25:00,35.39,35.44,35.23,35.23,66600.0,25.0251,25.0605,24.912,24.912,66600.0
2005-11-29 11:30:00,35.23,35.37,35.23,35.27,54800.0,24.912,25.011,24.912,24.9403,54800.0
2005-11-29 11:35:00,35.27,35.32,35.24,35.27,108400.0,24.9403,24.9756,24.9191,24.9403,108400.0
2005-11-29 11:40:00,35.27,35.28,35.24,35.26,98400.0,24.9403,24.9473,24.9191,24.9332,98400.0
2005-11-29 11:45:00,35.26,35.27,35.13,35.22,145800.0,24.9332,24.9403,24.8413,24.9049,145800.0
2005-11-29 11:50:00,35.22,35.28,35.16,35.27,70600.0,24.9049,24.9473,24.8625,24.9403,70600.0
2005-11-29 11:55:00,35.27,35.45,35.27,35.4,60400.0,24.9403,25.0676,24.9403,25.0322,60400.0
2005-11-29 12:00:00,35.38,35.38,35.29,35.3,43000.0,25.0181,25.0181,24.9544,24.9615,43000.0
2005-11-29 12:05:00,35.31,35.4,35.31,35.35,46600.0,24.9686,25.0322,24.9686,24.9968,46600.0
2005-11-29 12:10:00,35.35,35.43,35.33,35.36,94600.0,24.9968,25.0534,24.9827,25.0039,94600.0
2005-11-29 12:15:00,35.37,35.4,35.31,35.4,33400.0,25.011,25.0322,24.9686,25.0322,33400.0
2005-11-29 12:20:00,35.42,35.49,35.41,35.46,55800.0,25.0463,25.0958,25.0393,25.0746,55800.0
2005-11-29 12:25:00,35.46,35.48,35.42,35.44,47800.0,25.0746,25.0888,25.0463,25.0605,47800.0
2005-11-29 12:30:00,35.44,35.44,35.33,35.38,51800.0,25.0605,25.0605,24.9827,25.0181,51800.0
2005-11-29 12:35:00,35.39,35.44,35.38,35.4,42200.0,25.0251,25.0605,25.0181,25.0322,42200.0
2005-11-29 12:40:00,35.39,35.42,35.32,35.38,50600.0,25.0251,25.0463,24.9756,25.0181,50600.0
2005-11-29 12:45:00,35.38,35.44,35.35,35.44,63400.0,25.0181,25.0605,24.9968,25.0605,63400.0
2005-11-29 12:50:00,35.43,35.43,35.35,35.36,26200.0,25.0534,25.0534,24.9968,25.0039,26200.0
2005-11-29 12:55:00,35.37,35.38,35.27,35.27,46600.0,25.011,25.0181,24.9403,24.9403,46600.0
2005-11-29 13:00:00,35.27,35.37,35.26,35.37,51800.0,24.9403,25.011,24.9332,25.011,51800.0
2005-11-29 13:05:00,35.35,35.5,35.35,35.5,64000.0,24.9968,25.1029,24.9968,25.1029,64000.0
2005-11-29 13:10:00,35.49,35.5,35.41,35.41,53600.0,25.0958,25.1029,25.0393,25.0393,53600.0
2005-11-29 13:15:00,35.4,35.45,35.35,35.45,62200.0,25.0322,25.0676,24.9968,25.0676,62200.0
2005-11-29 13:20:00,35.45,35.52,35.45,35.52,28000.0,25.0676,25.1171,25.0676,25.1171,28000.0
2005-11-29 13:25:00,35.52,35.54,35.46,35.54,20400.0,25.1171,25.1312,25.0746,25.1312,20400.0
2005-11-29 13:30:00,35.54,35.54,35.37,35.41,71000.0,25.1312,25.1312,25.011,25.0393,71000.0
2005-11-29 13:35:00,35.42,35.51,35.33,35.51,45400.0,25.0463,25.11,24.9827,25.11,45400.0
2005-11-29 13:40:00,35.51,35.62,35.49,35.52,53400.0,25.11,25.1878,25.0958,25.1171,53400.0
2005-11-29 13:45:00,35.52,35.54,35.43,35.45,49800.0,25.1171,25.1312,25.0534,25.0676,49800.0
2005-11-29 13:50:00,35.45,35.52,35.43,35.48,63400.0,25.0676,25.1171,25.0534,25.0888,63400.0
2005-11-29 13:55:00,35.48,35.53,35.47,35.51,56600.0,25.0888,25.1241,25.0817,25.11,56600.0
2005-11-29 14:00:00,35.51,35.6,35.51,35.6,52000.0,25.11,25.1736,25.11,25.1736,52000.0
2005-11-29 14:05:00,35.6,35.72,35.58,35.68,76800.0,25.1736,25.2585,25.1595,25.2302,76800.0
2005-11-29 14:10:00,35.66,35.69,35.6,35.6,49600.0,25.216,25.2373,25.1736,25.1736,49600.0
2005-11-29 14:15:00,35.6,35.67,35.5,35.51,103000.0,25.1736,25.2231,25.1029,25.11,103000.0
2005-11-29 14:20:00,35.51,35.6,35.49,35.52,91400.0,25.11,25.1736,25.0958,25.1171,91400.0
2005-11-29 14:25:00,35.52,35.59,35.45,35.45,111800.0,25.1171,25.1666,25.0676,25.0676,111800.0
2005-11-29 14:30:00,35.45,35.55,35.34,35.55,88600.0,25.0676,25.1383,24.9898,25.1383,88600.0
2005-11-29 14:35:00,35.54,35.57,35.5,35.51,52400.0,25.1312,25.1524,25.1029,25.11,52400.0
2005-11-29 14:40:00,35.49,35.55,35.45,35.52,79400.0,25.0958,25.1383,25.0676,25.1171,79400.0
2005-11-29 14:45:00,35.53,35.62,35.49,35.6,54200.0,25.1241,25.1878,25.0958,25.1736,54200.0
2005-11-29 14:50:00,35.59,35.69,35.59,35.66,80200.0,25.1666,25.2373,25.1666,25.216,80200.0
2005-11-29 14:55:00,35.66,35.66,35.57,35.64,122800.0,25.216,25.216,25.1524,25.2019,122800.0
2005-11-29 15:00:00,35.64,35.67,35.59,35.62,78000.0,25.2019,25.2231,25.1666,25.1878,78000.0
2005-11-29 15:05:00,35.63,35.63,35.52,35.58,73800.0,25.1948,25.1948,25.1171,25.1595,73800.0
2005-11-29 15:10:00,35.58,35.62,35.55,35.55,71800.0,25.1595,25.1878,25.1383,25.1383,71800.0
2005-11-29 15:15:00,35.55,35.63,35.55,35.59,73600.0,25.1383,25.1948,25.1383,25.1666,73600.0
2005-11-29 15:20:00,35.57,35.57,35.52,35.53,84200.0,25.1524,25.1524,25.1171,25.1241,84200.0
2005-11-29 15:25:00,35.53,35.63,35.52,35.63,109600.0,25.1241,25.1948,25.1171,25.1948,109600.0
2005-11-29 15:30:00,35.63,35.63,35.55,35.56,170200.0,25.1948,25.1948,25.1383,25.1453,170200.0
2005-11-29 15:35:00,35.55,35.59,35.49,35.51,120600.0,25.1383,25.1666,25.0958,25.11,120600.0
2005-11-29 15:40:00,35.51,35.52,35.46,35.5,152400.0,25.11,25.1171,25.0746,25.1029,152400.0
2005-11-29 15:45:00,35.5,35.51,35.44,35.5,149000.0,25.1029,25.11,25.0605,25.1029,149000.0
2005-11-29 15:50:00,35.54,35.58,35.49,35.52,147200.0,25.1312,25.1595,25.0958,25.1171,147200.0
2005-11-29 15:55:00,35.52,35.53,35.49,35.49,195000.0,25.1171,25.1241,25.0958,25.0958,195000.0
2005-11-30 09:30:00,35.75,35.75,35.75,35.75,0.0,25.2797,25.2797,25.2797,25.2797,0.0
2005-11-30 09:35:00,36.0,36.0,35.85,35.85,103400.0,25.4565,25.4565,25.3504,25.3504,103400.0
2005-11-30 09:40:00,35.85,35.85,35.67,35.73,112600.0,25.3504,25.3504,25.2231,25.2655,112600.0
2005-11-30 09:45:00,35.7,35.83,35.7,35.77,98200.0,25.2443,25.3363,25.2443,25.2938,98200.0
2005-11-30 09:50:00,35.77,35.77,35.59,35.65,71400.0,25.2938,25.2938,25.1666,25.209,71400.0
2005-11-30 09:55:00,35.65,35.69,35.61,35.67,85600.0,25.209,25.2373,25.1807,25.2231,85600.0
2005-11-30 10:00:00,35.64,35.65,35.53,35.6,82600.0,25.2019,25.209,25.1241,25.1736,82600.0
2005-11-30 10:05:00,35.63,35.7,35.61,35.65,117600.0,25.1948,25.2443,25.1807,25.209,117600.0
2005-11-30 10:10:00,35.66,35.86,35.66,35.79,107600.0,25.216,25.3575,25.216,25.308,107600.0
2005-11-30 10:15:00,35.85,35.9,35.79,35.83,92200.0,25.3504,25.3858,25.308,25.3363,92200.0
2005-11-30 10:20:00,35.87,36.02,35.83,36.02,95600.0,25.3645,25.4706,25.3363,25.4706,95600.0
2005-11-30 10:25:00,36.02,36.19,36.02,36.05,110000.0,25.4706,25.5908,25.4706,25.4918,110000.0
2005-11-30 10:30:00,36.05,36.3,35.93,35.97,246800.0,25.4918,25.6686,25.407,25.4353,246800.0
2005-11-30 10:35:00,35.99,36.08,35.93,35.99,188800.0,25.4494,25.513,25.407,25.4494,188800.0
2005-11-30 10:40:00,35.99,36.13,35.91,35.96,163400.0,25.4494,25.5484,25.3928,25.4282,163400.0
2005-11-30 10:45:00,35.97,36.2,35.97,36.0,95200.0,25.4353,25.5979,25.4353,25.4565,95200.0
2005-11-30 10:50:00,36.01,36.2,35.99,36.05,107200.0,25.4635,25.5979,25.4494,25.4918,107200.0
2005-11-30 10:55:00,36.07,36.13,36.0,36.09,85800.0,25.506,25.5484,25.4565,25.5201,85800.0
2005-11-30 11:00:00,36.14,36.14,36.0,36.05,87600.0,25.5555,25.5555,25.4565,25.4918,87600.0
2005-11-30 11:05:00,36.05,36.05,35.99,36.01,64200.0,25.4918,25.4918,25.4494,25.4635,64200.0
2005-11-30 11:10:00,36.01,36.06,35.99,36.04,96800.0,25.4635,25.4989,25.4494,25.4848,96800.0
2005-11-30 11:15:00,36.05,36.15,36.05,36.15,65800.0,25.4918,25.5625,25.4918,25.5625,65800.0
2005-11-30 11:20:00,36.15,36.16,36.1,36.12,47000.0,25.5625,25.5696,25.5272,25.5413,47000.0
2005-11-30 11:25:00,36.11,36.15,36.08,36.1,92000.0,25.5343,25.5625,25.513,25.5272,92000.0
2005-11-30 11:30:00,36.1,36.13,36.08,36.11,51200.0,25.5272,25.5484,25.513,25.5343,51200.0
2005-11-30 11:35:00,36.11,36.16,36.07,36.16,47000.0,25.5343,25.5696,25.506,25.5696,47000.0
2005-11-30 11:40:00,36.16,36.17,36.08,36.14,57200.0,25.5696,25.5767,25.513,25.5555,57200.0
2005-11-30 11:45:00,36.13,36.15,36.06,36.14,107800.0,25.5484,25.5625,25.4989,25.5555,107800.0
2005-11-30 11:50:00,36.13,36.13,36.05,36.08,37800.0,25.5484,25.5484,25.4918,25.513,37800.0
2005-11-30 11:55:00,36.08,36.1,36.03,36.07,51600.0,25.513,25.5272,25.4777,25.506,51600.0
2005-11-30 12:00:00,36.07,36.08,36.01,36.03,22000.0,25.506,25.513,25.4635,25.4777,22000.0
2005-11-30 12:05:00,36.06,36.07,35.99,36.01,19800.0,25.4989,25.506,25.4494,25.4635,19800.0
2005-11-30 12:10:00,36.01,36.06,35.99,36.02,28600.0,25.4635,25.4989,25.4494,25.4706,28600.0
2005-11-30 12:15:00,36.01,36.02,35.87,35.88,9400.0,25.4635,25.4706,25.3645,25.3716,9400.0
2005-11-30 12:20:00,35.87,35.88,35.73,35.82,92600.0,25.3645,25.3716,25.2655,25.3292,92600.0
2005-11-30 12:25:00,35.82,35.89,35.82,35.84,34800.0,25.3292,25.3787,25.3292,25.3433,34800.0
2005-11-30 12:30:00,35.81,35.85,35.78,35.82,41600.0,25.3221,25.3504,25.3009,25.3292,41600.0
2005-11-30 12:35:00,35.82,35.83,35.74,35.74,22000.0,25.3292,25.3363,25.2726,25.2726,22000.0
2005-11-30 12:40:00,35.75,35.75,35.64,35.64,25800.0,25.2797,25.2797,25.2019,25.2019,25800.0
2005-11-30 12:45:00,35.64,35.68,35.52,35.55,70800.0,25.2019,25.2302,25.1171,25.1383,70800.0
2005-11-30 12:50:00,35.55,35.67,35.55,35.67,66400.0,25.1383,25.2231,25.1383,25.2231,66400.0
2005-11-30 12:55:00,35.68,35.7,35.59,35.6,44200.0,25.2302,25.2443,25.1666,25.1736,44200.0
2005-11-30 13:00:00,35.6,35.65,35.57,35.65,33000.0,25.1736,25.209,25.1524,25.209,33000.0
2005-11-30 13:05:00,35.66,35.85,35.62,35.63,39200.0,25.216,25.3504,25.1878,25.1948,39200.0
2005-11-30 13:10:00,35.63,35.72,35.63,35.68,39800.0,25.1948,25.2585,25.1948,25.2302,39800.0
2005-11-30 13:15:00,35.67,35.68,35.6,35.6,28000.0,25.2231,25.2302,25.1736,25.1736,28000.0
2005-11-30 13:20:00,35.6,35.68,35.6,35.62,35600.0,25.1736,25.2302,25.1736,25.1878,35600.0
2005-11-30 13:25:00,35.63,35.63,35.56,35.6,13600.0,25.1948,25.1948,25.1453,25.1736,13600.0
2005-11-30 13:30:00,35.58,35.63,35.57,35.61,15000.0,25.1595,25.1948,25.1524,25.1807,15000.0
2005-11-30 13:35:00,35.62,35.62,35.55,35.6,36200.0,25.1878,25.1878,25.1383,25.1736,36200.0
2005-11-30 13:40:00,35.62,35.66,35.55,35.58,37200.0,25.1878,25.216,25.1383,25.1595,37200.0
2005-11-30 13:45:00,35.58,35.67,35.58,35.67,24600.0,25.1595,25.2231,25.1595,25.2231,24600.0
2005-11-30 13:50:00,35.67,35.67,35.59,35.62,24600.0,25.2231,25.2231,25.1666,25.1878,24600.0
2005-11-30 13:55:00,35.6,35.62,35.51,35.58,67600.0,25.1736,25.1878,25.11,25.1595,67600.0
2005-11-30 14:00:00,35.6,35.72,35.58,35.72,90200.0,25.1736,25.2585,25.1595,25.2585,90200.0
2005-11-30 14:05:00,35.71,35.8,35.67,35.74,129600.0,25.2514,25.315,25.2231,25.2726,129600.0
2005-11-30 14:10:00,35.74,35.8,35.73,35.79,95800.0,25.2726,25.315,25.2655,25.308,95800.0
2005-11-30 14:15:00,35.79,35.87,35.74,35.87,70600.0,25.308,25.3645,25.2726,25.3645,70600.0
2005-11-30 14:20:00,35.87,35.94,35.87,35.88,39200.0,25.3645,25.414,25.3645,25.3716,39200.0
2005-11-30 14:25:00,35.93,35.97,35.86,35.88,56600.0,25.407,25.4353,25.3575,25.3716,56600.0
2005-11-30 14:30:00,35.87,35.93,35.78,35.82,55600.0,25.3645,25.407,25.3009,25.3292,55600.0
2005-11-30 14:35:00,35.84,36.05,35.84,36.01,63600.0,25.3433,25.4918,25.3433,25.4635,63600.0
2005-11-30 14:40:00,36.01,36.06,35.99,36.01,79200.0,25.4635,25.4989,25.4494,25.4635,79200.0
2005-11-30 14:45:00,36.02,36.06,35.99,36.06,41600.0,25.4706,25.4989,25.4494,25.4989,41600.0
2005-11-30 14:50:00,36.05,36.15,36.05,36.1,56800.0,25.4918,25.5625,25.4918,25.5272,56800.0
2005-11-30 14:55:00,36.1,36.18,36.1,36.18,59000.0,25.5272,25.5838,25.5272,25.5838,59000.0
2005-11-30 15:00:00,36.19,36.2,36.1,36.11,102600.0,25.5908,25.5979,25.5272,25.5343,102600.0
2005-11-30 15:05:00,36.11,36.14,36.07,36.11,24600.0,25.5343,25.5555,25.506,25.5343,24600.0
2005-11-30 15:10:00,36.12,36.16,36.06,36.06,43000.0,25.5413,25.5696,25.4989,25.4989,43000.0
2005-11-30 15:15:00,36.06,36.17,36.01,36.13,83200.0,25.4989,25.5767,25.4635,25.5484,83200.0
2005-11-30 15:20:00,36.14,36.15,36.06,36.1,38600.0,25.5555,25.5625,25.4989,25.5272,38600.0
2005-11-30 15:25:00,36.1,36.14,36.1,36.13,21200.0,25.5272,25.5555,25.5272,25.5484,21200.0
2005-11-30 15:30:00,36.13,36.13,36.13,36.13,28000.0,25.5484,25.5484,25.5484,25.5484,28000.0
2005-11-30 15:35:00,36.1,36.1,36.05,36.07,215000.0,25.5272,25.5272,25.4918,25.506,215000.0
2005-11-30 15:40:00,36.06,36.08,35.88,35.91,86800.0,25.4989,25.513,25.3716,25.3928,86800.0
2005-11-30 15:45:00,35.89,35.94,35.78,35.83,70000.0,25.3787,25.414,25.3009,25.3363,70000.0
2005-11-30 15:50:00,35.81,35.92,35.81,35.88,74800.0,25.3221,25.3999,25.3221,25.3716,74800.0
2005-11-30 15:55:00,35.88,35.91,35.85,35.87,90800.0,25.3716,25.3928,25.3504,25.3645,90800.0
2005-12-01 09:30:00,35.88,35.88,35.88,35.88,0.0,25.3716,25.3716,25.3716,25.3716,0.0
2005-12-01 09:35:00,36.24,36.32,36.15,36.32,129600.0,25.6262,25.6828,25.5625,25.6828,129600.0
2005-12-01 09:40:00,36.33,36.37,36.24,36.32,119800.0,25.6898,25.7181,25.6262,25.6828,119800.0
2005-12-01 09:45:00,36.33,36.48,36.25,36.29,132600.0,25.6898,25.7959,25.6333,25.6615,132600.0
2005-12-01 09:50:00,36.29,36.33,36.22,36.32,83600.0,25.6615,25.6898,25.612,25.6828,83600.0
2005-12-01 09:55:00,36.25,36.33,36.24,36.33,88800.0,25.6333,25.6898,25.6262,25.6898,88800.0
2005-12-01 10:00:00,36.33,36.48,36.33,36.47,75400.0,25.6898,25.7959,25.6898,25.7888,75400.0
2005-12-01 10:05:00,36.45,36.55,36.42,36.5,138400.0,25.7747,25.8454,25.7535,25.81,138400.0
2005-12-01 10:10:00,36.51,36.65,36.47,36.59,126400.0,25.8171,25.9161,25.7888,25.8737,126400.0
2005-12-01 10:15:00,36.59,36.6,36.5,36.6,130200.0,25.8737,25.8807,25.81,25.8807,130200.0
2005-12-01 10:20:00,36.6,36.63,36.56,36.57,98200.0,25.8807,25.902,25.8525,25.8595,98200.0
2005-12-01 10:25:00,36.57,36.58,36.45,36.49,88600.0,25.8595,25.8666,25.7747,25.803,88600.0
2005-12-01 10:30:00,36.5,36.59,36.24,36.38,145800.0,25.81,25.8737,25.6262,25.7252,145800.0
2005-12-01 10:35:00,36.38,36.58,36.35,36.57,128000.0,25.7252,25.8666,25.704,25.8595,128000.0
2005-12-01 10:40:00,36.62,36.93,36.62,36.83,133400.0,25.8949,26.1141,25.8949,26.0434,133400.0
2005-12-01 10:45:00,36.86,37.08,36.86,37.02,168400.0,26.0646,26.2202,26.0646,26.1777,168400.0
2005-12-01 10:50:00,37.03,37.08,36.93,36.98,138600.0,26.1848,26.2202,26.1141,26.1495,138600.0
2005-12-01 10:55:00,37.02,37.06,36.98,37.04,117800.0,26.1777,26.206,26.1495,26.1919,117800.0
2005-12-01 11:00:00,37.02,37.08,36.97,36.98,72200.0,26.1777,26.2202,26.1424,26.1495,72200.0
2005-12-01 11:05:00,36.97,37.06,36.92,36.92,75800.0,26.1424,26.206,26.107,26.107,75800.0
2005-12-01 11:10:00,36.92,36.92,36.76,36.8,112400.0,26.107,26.107,25.9939,26.0222,112400.0
2005-12-01 11:15:00,36.75,36.8,36.67,36.7,72800.0,25.9868,26.0222,25.9302,25.9515,72800.0
2005-12-01 11:20:00,36.65,36.69,36.47,36.67,128000.0,25.9161,25.9444,25.7888,25.9302,128000.0
2005-12-01 11:25:00,36.65,36.76,36.65,36.66,108800.0,25.9161,25.9939,25.9161,25.9232,108800.0
2005-12-01 11:30:00,36.67,36.74,36.58,36.58,107400.0,25.9302,25.9797,25.8666,25.8666,107400.0
2005-12-01 11:35:00,36.58,36.7,36.58,36.7,77000.0,25.8666,25.9515,25.8666,25.9515,77000.0
2005-12-01 11:40:00,36.71,36.77,36.71,36.74,105600.0,25.9585,26.001,25.9585,25.9797,105600.0
2005-12-01 11:45:00,36.74,36.84,36.72,36.81,66800.0,25.9797,26.0505,25.9656,26.0292,66800.0
2005-12-01 11:50:00,36.81,36.89,36.71,36.85,72400.0,26.0292,26.0858,25.9585,26.0575,72400.0
2005-12-01 11:55:00,36.87,36.95,36.82,36.95,45000.0,26.0717,26.1282,26.0363,26.1282,45000.0
2005-12-01 12:00:00,36.94,36.94,36.85,36.85,45600.0,26.1212,26.1212,26.0575,26.0575,45600.0
2005-12-01 12:05:00,36.84,36.89,36.84,36.85,30000.0,26.0505,26.0858,26.0505,26.0575,30000.0
2005-12-01 12:10:00,36.85,36.92,36.85,36.92,28200.0,26.0575,26.107,26.0575,26.107,28200.0
2005-12-01 12:15:00,36.92,37.03,36.91,37.03,50400.0,26.107,26.1848,26.1,26.1848,50400.0
2005-12-01 12:20:00,37.03,37.14,37.01,37.04,64200.0,26.1848,26.2626,26.1707,26.1919,64200.0
2005-12-01 12:25:00,37.02,37.06,37.01,37.06,28800.0,26.1777,26.206,26.1707,26.206,28800.0
2005-12-01 12:30:00,37.06,37.08,36.99,37.02,45600.0,26.206,26.2202,26.1565,26.1777,45600.0
2005-12-01 12:35:00,37.02,37.08,37.02,37.07,42000.0,26.1777,26.2202,26.1777,26.2131,42000.0
2005-12-01 12:40:00,37.07,37.1,37.04,37.1,40600.0,26.2131,26.2343,26.1919,26.2343,40600.0
2005-12-01 12:45:00,37.11,37.15,37.1,37.1,41400.0,26.2414,26.2697,26.2343,26.2343,41400.0
2005-12-01 12:50:00,37.1,37.15,37.09,37.14,54600.0,26.2343,26.2697,26.2272,26.2626,54600.0
2005-12-01 12:55:00,37.16,37.23,37.16,37.23,58800.0,26.2767,26.3262,26.2767,26.3262,58800.0
2005-12-01 13:00:00,37.23,37.34,37.22,37.23,57800.0,26.3262,26.404,26.3192,26.3262,57800.0
2005-12-01 13:05:00,37.23,37.23,37.12,37.16,45400.0,26.3262,26.3262,26.2485,26.2767,45400.0
2005-12-01 13:10:00,37.2,37.23,37.13,37.15,66000.0,26.305,26.3262,26.2555,26.2697,66000.0
2005-12-01 13:15:00,37.16,37.22,37.16,37.19,68600.0,26.2767,26.3192,26.2767,26.2979,68600.0
2005-12-01 13:20:00,37.19,37.22,37.17,37.19,79400.0,26.2979,26.3192,26.2838,26.2979,79400.0
2005-12-01 13:25:00,37.18,37.29,37.17,37.24,71400.0,26.2909,26.3687,26.2838,26.3333,71400.0
2005-12-01 13:30:00,37.24,37.24,37.15,37.17,69000.0,26.3333,26.3333,26.2697,26.2838,69000.0
2005-12-01 13:35:00,37.19,37.21,37.16,37.16,32000.0,26.2979,26.3121,26.2767,26.2767,32000.0
2005-12-01 13:40:00,37.16,37.2,37.14,37.14,61800.0,26.2767,26.305,26.2626,26.2626,61800.0
2005-12-01 13:45:00,37.14,37.16,37.09,37.1,54000.0,26.2626,26.2767,26.2272,26.2343,54000.0
2005-12-01 13:50:00,37.1,37.2,37.04,37.16,83600.0,26.2343,26.305,26.1919,26.2767,83600.0
2005-12-01 13:55:00,37.15,37.19,37.15,37.19,98000.0,26.2697,26.2979,26.2697,26.2979,98000.0
2005-12-01 14:00:00,37.19,37.24,37.15,37.16,77200.0,26.2979,26.3333,26.2697,26.2767,77200.0
2005-12-01 14:05:00,37.15,37.21,37.13,37.19,61800.0,26.2697,26.3121,26.2555,26.2979,61800.0
2005-12-01 14:10:00,37.2,37.2,37.18,37.18,113800.0,26.305,26.305,26.2909,26.2909,113800.0
2005-12-01 14:15:00,37.18,37.25,37.16,37.25,96800.0,26.2909,26.3404,26.2767,26.3404,96800.0
2005-12-01 14:20:00,37.24,37.25,37.22,37.22,104000.0,26.3333,26.3404,26.3192,26.3192,104000.0
2005-12-01 14:25:00,37.22,37.25,37.22,37.23,87800.0,26.3192,26.3404,26.3192,26.3262,87800.0
2005-12-01 14:30:00,37.24,37.24,37.2,37.21,94800.0,26.3333,26.3333,26.305,26.3121,94800.0
2005-12-01 14:35:00,37.21,37.22,37.18,37.21,49400.0,26.3121,26.3192,26.2909,26.3121,49400.0
2005-12-01 14:40:00,37.2,37.24,37.19,37.24,76800.0,26.305,26.3333,26.2979,26.3333,76800.0
2005-12-01 14:45:00,37.24,37.25,37.19,37.21,93200.0,26.3333,26.3404,26.2979,26.3121,93200.0
2005-12-01 14:50:00,37.21,37.22,37.17,37.17,64800.0,26.3121,26.3192,26.2838,26.2838,64800.0
2005-12-01 14:55:00,37.18,37.21,37.14,37.2,93000.0,26.2909,26.3121,26.2626,26.305,93000.0
2005-12-01 15:00:00,37.2,37.22,37.18,37.22,78400.0,26.305,26.3192,26.2909,26.3192,78400.0
2005-12-01 15:05:00,37.22,37.24,37.18,37.23,79200.0,26.3192,26.3333,26.2909,26.3262,79200.0
2005-12-01 15:10:00,37.22,37.27,37.22,37.27,92200.0,26.3192,26.3545,26.3192,26.3545,92200.0
2005-12-01 15:15:00,37.27,37.27,37.2,37.22,122800.0,26.3545,26.3545,26.305,26.3192,122800.0
2005-12-01 15:20:00,37.22,37.26,37.21,37.21,60000.0,26.3192,26.3474,26.3121,26.3121,60000.0
2005-12-01 15:25:00,37.21,37.24,37.2,37.23,72000.0,26.3121,26.3333,26.305,26.3262,72000.0
2005-12-01 15:30:00,37.23,37.29,37.22,37.27,121200.0,26.3262,26.3687,26.3192,26.3545,121200.0
2005-12-01 15:35:00,37.27,37.34,37.26,37.27,85600.0,26.3545,26.404,26.3474,26.3545,85600.0
2005-12-01 15:40:00,37.27,37.42,37.18,37.35,104600.0,26.3545,26.4606,26.2909,26.4111,104600.0
2005-12-01 15:45:00,37.35,37.42,37.32,37.34,106800.0,26.4111,26.4606,26.3899,26.404,106800.0
2005-12-01 15:50:00,37.34,37.38,37.25,37.32,270800.0,26.404,26.4323,26.3404,26.3899,270800.0
2005-12-01 15:55:00,37.32,37.42,37.31,37.38,180000.0,26.3899,26.4606,26.3828,26.4323,180000.0
2005-12-02 09:30:00,37.43,37.44,37.33,37.4,113800.0,26.4677,26.4747,26.3969,26.4464,113800.0
2005-12-02 09:35:00,37.41,37.49,37.29,37.47,84400.0,26.4535,26.5101,26.3687,26.4959,84400.0
2005-12-02 09:40:00,37.49,37.63,37.45,37.48,259600.0,26.5101,26.6091,26.4818,26.503,259600.0
2005-12-02 09:45:00,37.43,37.51,37.28,37.39,150200.0,26.4677,26.5242,26.3616,26.4394,150200.0
2005-12-02 09:50:00,37.35,37.48,37.21,37.35,108600.0,26.4111,26.503,26.3121,26.4111,108600.0
2005-12-02 09:55:00,37.35,37.45,37.3,37.31,68800.0,26.4111,26.4818,26.3757,26.3828,68800.0
2005-12-02 10:00:00,37.31,37.35,37.08,37.08,82200.0,26.3828,26.4111,26.2202,26.2202,82200.0
2005-12-02 10:05:00,37.09,37.35,37.08,37.23,86800.0,26.2272,26.4111,26.2202,26.3262,86800.0
2005-12-02 10:10:00,37.23,37.39,37.23,37.33,44000.0,26.3262,26.4394,26.3262,26.3969,44000.0
2005-12-02 10:15:00,37.33,37.44,37.31,37.37,49600.0,26.3969,26.4747,26.3828,26.4252,49600.0
2005-12-02 10:20:00,37.34,37.49,37.31,37.35,205400.0,26.404,26.5101,26.3828,26.4111,205400.0
2005-12-02 10:25:00,37.35,37.4,37.29,37.32,31600.0,26.4111,26.4464,26.3687,26.3899,31600.0
2005-12-02 10:30:00,37.29,37.33,37.18,37.2,79400.0,26.3687,26.3969,26.2909,26.305,79400.0
2005-12-02 10:35:00,37.21,37.23,37.1,37.13,86800.0,26.3121,26.3262,26.2343,26.2555,86800.0
2005-12-02 10:40:00,37.13,37.22,36.96,36.96,82000.0,26.2555,26.3192,26.1353,26.1353,82000.0
2005-12-02 10:45:00,36.96,37.02,36.78,36.8,92000.0,26.1353,26.1777,26.008,26.0222,92000.0
2005-12-02 10:50:00,36.81,36.91,36.7,36.91,103000.0,26.0292,26.1,25.9515,26.1,103000.0
2005-12-02 10:55:00,36.9,36.97,36.76,36.85,76000.0,26.0929,26.1424,25.9939,26.0575,76000.0
2005-12-02 11:00:00,36.87,37.02,36.84,36.99,62400.0,26.0717,26.1777,26.0505,26.1565,62400.0
2005-12-02 11:05:00,37.04,37.21,37.01,37.17,75400.0,26.1919,26.3121,26.1707,26.2838,75400.0
2005-12-02 11:10:00,37.15,37.15,36.96,37.04,63400.0,26.2697,26.2697,26.1353,26.1919,63400.0
2005-12-02 11:15:00,37.03,37.28,37.03,37.24,60600.0,26.1848,26.3616,26.1848,26.3333,60600.0
2005-12-02 11:20:00,37.28,37.35,37.1,37.25,109000.0,26.3616,26.4111,26.2343,26.3404,109000.0
2005-12-02 11:25:00,37.24,37.35,37.12,37.12,61600.0,26.3333,26.4111,26.2485,26.2485,61600.0
2005-12-02 11:30:00,37.1,37.26,37.06,37.18,56200.0,26.2343,26.3474,26.206,26.2909,56200.0
2005-12-02 11:35:00,37.2,37.24,37.13,37.19,38800.0,26.305,26.3333,26.2555,26.2979,38800.0
2005-12-02 11:40:00,37.19,37.22,37.16,37.16,50200.0,26.2979,26.3192,26.2767,26.2767,50200.0
2005-12-02 11:45:00,37.17,37.37,37.13,37.37,58400.0,26.2838,26.4252,26.2555,26.4252,58400.0
2005-12-02 11:50:00,37.33,37.37,37.25,37.32,33600.0,26.3969,26.4252,26.3404,26.3899,33600.0
2005-12-02 11:55:00,37.31,37.44,37.27,37.38,64800.0,26.3828,26.4747,26.3545,26.4323,64800.0
2005-12-02 12:00:00,37.38,37.45,37.3,37.33,42000.0,26.4323,26.4818,26.3757,26.3969,42000.0
2005-12-02 12:05:00,37.31,37.35,37.28,37.35,16600.0,26.3828,26.4111,26.3616,26.4111,16600.0
2005-12-02 12:10:00,37.34,37.34,37.15,37.15,38000.0,26.404,26.404,26.2697,26.2697,38000.0
2005-12-02 12:15:00,37.15,37.34,37.13,37.33,58800.0,26.2697,26.404,26.2555,26.3969,58800.0
2005-12-02 12:20:00,37.33,37.36,37.22,37.33,30200.0,26.3969,26.4182,26.3192,26.3969,30200.0
2005-12-02 12:25:00,37.24,37.27,37.17,37.21,28000.0,26.3333,26.3545,26.2838,26.3121,28000.0
2005-12-02 12:30:00,37.2,37.22,37.09,37.18,31800.0,26.305,26.3192,26.2272,26.2909,31800.0
2005-12-02 12:35:00,37.19,37.22,37.05,37.07,33200.0,26.2979,26.3192,26.199,26.2131,33200.0
2005-12-02 12:40:00,37.06,37.07,36.88,36.96,75800.0,26.206,26.2131,26.0787,26.1353,75800.0
2005-12-02 12:45:00,36.99,37.06,36.92,37.06,38400.0,26.1565,26.206,26.107,26.206,38400.0
2005-12-02 12:50:00,37.06,37.09,36.88,36.88,57000.0,26.206,26.2272,26.0787,26.0787,57000.0
2005-12-02 12:55:00,36.88,36.91,36.73,36.78,65000.0,26.0787,26.1,25.9727,26.008,65000.0
2005-12-02 13:00:00,36.75,36.9,36.74,36.8,85000.0,25.9868,26.0929,25.9797,26.0222,85000.0
2005-12-02 13:05:00,36.8,36.88,36.74,36.88,51000.0,26.0222,26.0787,25.9797,26.0787,51000.0
2005-12-02 13:10:00,36.93,37.1,36.87,37.04,57000.0,26.1141,26.2343,26.0717,26.1919,57000.0
2005-12-02 13:15:00,37.05,37.08,36.98,37.03,45200.0,26.199,26.2202,26.1495,26.1848,45200.0
2005-12-02 13:20:00,37.06,37.24,37.05,37.13,56600.0,26.206,26.3333,26.199,26.2555,56600.0
2005-12-02 13:25:00,37.1,37.1,36.94,36.97,19800.0,26.2343,26.2343,26.1212,26.1424,19800.0
2005-12-02 13:30:00,36.97,36.99,36.88,36.95,24400.0,26.1424,26.1565,26.0787,26.1282,24400.0
2005-12-02 13:35:00,36.95,37.17,36.95,37.13,35000.0,26.1282,26.2838,26.1282,26.2555,35000.0
2005-12-02 13:40:00,37.1,37.1,37.0,37.07,41600.0,26.2343,26.2343,26.1636,26.2131,41600.0
2005-12-02 13:45:00,37.05,37.16,37.02,37.11,34400.0,26.199,26.2767,26.1777,26.2414,34400.0
2005-12-02 13:50:00,37.13,37.19,36.99,37.02,52400.0,26.2555,26.2979,26.1565,26.1777,52400.0
2005-12-02 13:55:00,37.02,37.1,36.96,37.1,31400.0,26.1777,26.2343,26.1353,26.2343,31400.0
2005-12-02 14:00:00,37.09,37.09,36.92,37.07,30200.0,26.2272,26.2272,26.107,26.2131,30200.0
2005-12-02 14:05:00,37.07,37.22,37.07,37.2,26000.0,26.2131,26.3192,26.2131,26.305,26000.0
2005-12-02 14:10:00,37.21,37.22,37.16,37.2,31600.0,26.3121,26.3192,26.2767,26.305,31600.0
2005-12-02 14:15:00,37.2,37.21,37.17,37.21,9200.0,26.305,26.3121,26.2838,26.3121,9200.0
2005-12-02 14:20:00,37.22,37.42,37.22,37.36,73200.0,26.3192,26.4606,26.3192,26.4182,73200.0
2005-12-02 14:25:00,37.35,37.43,37.33,37.39,76000.0,26.4111,26.4677,26.3969,26.4394,76000.0
2005-12-02 14:30:00,37.41,37.5,37.35,37.37,55200.0,26.4535,26.5172,26.4111,26.4252,55200.0
2005-12-02 14:35:00,37.37,37.37,37.21,37.28,67200.0,26.4252,26.4252,26.3121,26.3616,67200.0
2005-12-02 14:40:00,37.27,37.38,37.24,37.38,51400.0,26.3545,26.4323,26.3333,26.4323,51400.0
2005-12-02 14:45:00,37.38,37.44,37.33,37.38,36600.0,26.4323,26.4747,26.3969,26.4323,36600.0
2005-12-02 14:50:00,37.4,37.41,37.33,37.35,14200.0,26.4464,26.4535,26.3969,26.4111,14200.0
2005-12-02 14:55:00,37.37,37.44,37.36,37.41,30600.0,26.4252,26.4747,26.4182,26.4535,30600.0
2005-12-02 15:00:00,37.42,37.47,37.41,37.43,39000.0,26.4606,26.4959,26.4535,26.4677,39000.0
2005-12-02 15:05:00,37.44,37.51,37.44,37.49,52800.0,26.4747,26.5242,26.4747,26.5101,52800.0
2005-12-02 15:10:00,37.5,37.51,37.47,37.5,64400.0,26.5172,26.5242,26.4959,26.5172,64400.0
2005-12-02 15:15:00,37.51,37.53,37.46,37.52,33000.0,26.5242,26.5384,26.4889,26.5313,33000.0
2005-12-02 15:20:00,37.51,37.58,37.51,37.55,64000.0,26.5242,26.5737,26.5242,26.5525,64000.0
2005-12-02 15:25:00,37.56,37.6,37.55,37.56,47600.0,26.5596,26.5879,26.5525,26.5596,47600.0
2005-12-02 15:30:00,37.56,37.63,37.55,37.59,66800.0,26.5596,26.6091,26.5525,26.5808,66800.0
2005-12-02 15:35:00,37.58,37.62,37.58,37.6,66200.0,26.5737,26.602,26.5737,26.5879,66200.0
2005-12-02 15:40:00,37.6,37.74,37.6,37.65,81200.0,26.5879,26.6869,26.5879,26.6232,81200.0
2005-12-02 15:45:00,37.65,37.65,37.54,37.58,66600.0,26.6232,26.6232,26.5454,26.5737,66600.0
2005-12-02 15:50:00,37.57,37.58,37.47,37.49,54600.0,26.5667,26.5737,26.4959,26.5101,54600.0
2005-12-02 15:55:00,37.49,37.56,37.48,37.55,107400.0,26.5101,26.5596,26.503,26.5525,107400.0
2005-12-05 09:30:00,38.55,38.58,38.4,38.5,194000.0,27.2596,27.2809,27.1536,27.2243,194000.0
2005-12-05 09:35:00,38.49,38.83,38.48,38.79,105200.0,27.2172,27.4576,27.2101,27.4293,105200.0
2005-12-05 09:40:00,38.79,38.79,38.49,38.51,101800.0,27.4293,27.4293,27.2172,27.2314,101800.0
2005-12-05 09:45:00,38.51,38.74,38.44,38.72,132000.0,27.2314,27.394,27.1819,27.3798,132000.0
2005-12-05 09:50:00,38.65,38.66,38.58,38.65,70000.0,27.3304,27.3374,27.2809,27.3304,70000.0
2005-12-05 09:55:00,38.65,38.83,38.58,38.6,67200.0,27.3304,27.4576,27.2809,27.295,67200.0
2005-12-05 10:00:00,38.6,38.63,38.46,38.46,91800.0,27.295,27.3162,27.196,27.196,91800.0
2005-12-05 10:05:00,38.44,38.51,38.44,38.47,64800.0,27.1819,27.2314,27.1819,27.2031,64800.0
2005-12-05 10:10:00,38.47,38.5,38.42,38.49,96200.0,27.2031,27.2243,27.1677,27.2172,96200.0
2005-12-05 10:15:00,38.49,38.5,38.4,38.43,97600.0,27.2172,27.2243,27.1536,27.1748,97600.0
2005-12-05 10:20:00,38.42,38.49,38.42,38.47,38400.0,27.1677,27.2172,27.1677,27.2031,38400.0
2005-12-05 10:25:00,38.47,38.47,38.39,38.41,131600.0,27.2031,27.2031,27.1465,27.1606,131600.0
2005-12-05 10:30:00,38.41,38.47,38.3,38.45,93000.0,27.1606,27.2031,27.0829,27.1889,93000.0
2005-12-05 10:35:00,38.43,38.5,38.4,38.49,161400.0,27.1748,27.2243,27.1536,27.2172,161400.0
2005-12-05 10:40:00,38.49,38.7,38.49,38.57,108200.0,27.2172,27.3657,27.2172,27.2738,108200.0
2005-12-05 10:45:00,38.58,38.67,38.58,38.65,75200.0,27.2809,27.3445,27.2809,27.3304,75200.0
2005-12-05 10:50:00,38.66,38.67,38.57,38.66,112800.0,27.3374,27.3445,27.2738,27.3374,112800.0
2005-12-05 10:55:00,38.63,38.63,38.51,38.55,57000.0,27.3162,27.3162,27.2314,27.2596,57000.0
2005-12-05 11:00:00,38.55,38.55,38.43,38.49,96000.0,27.2596,27.2596,27.1748,27.2172,96000.0
2005-12-05 11:05:00,38.49,38.54,38.49,38.53,84800.0,27.2172,27.2526,27.2172,27.2455,84800.0
2005-12-05 11:10:00,38.52,38.52,38.47,38.48,54600.0,27.2384,27.2384,27.2031,27.2101,54600.0
2005-12-05 11:15:00,38.48,38.49,38.34,38.35,97400.0,27.2101,27.2172,27.1111,27.1182,97400.0
2005-12-05 11:20:00,38.35,38.38,38.29,38.38,95000.0,27.1182,27.1394,27.0758,27.1394,95000.0
2005-12-05 11:25:00,38.37,38.42,38.37,38.39,79200.0,27.1324,27.1677,27.1324,27.1465,79200.0
2005-12-05 11:30:00,38.39,38.39,38.32,38.38,63200.0,27.1465,27.1465,27.097,27.1394,63200.0
2005-12-05 11:35:00,38.38,38.38,38.35,38.38,51000.0,27.1394,27.1394,27.1182,27.1394,51000.0
2005-12-05 11:40:00,38.38,38.41,38.34,38.35,87800.0,27.1394,27.1606,27.1111,27.1182,87800.0
2005-12-05 11:45:00,38.37,38.46,38.37,38.45,57800.0,27.1324,27.196,27.1324,27.1889,57800.0
2005-12-05 11:50:00,38.45,38.45,38.34,38.37,50400.0,27.1889,27.1889,27.1111,27.1324,50400.0
2005-12-05 11:55:00,38.38,38.39,38.35,38.35,24400.0,27.1394,27.1465,27.1182,27.1182,24400.0
2005-12-05 12:00:00,38.36,38.42,38.35,38.38,32000.0,27.1253,27.1677,27.1182,27.1394,32000.0
2005-12-05 12:05:00,38.37,38.41,38.35,38.38,32600.0,27.1324,27.1606,27.1182,27.1394,32600.0
2005-12-05 12:10:00,38.37,38.37,38.34,38.36,27800.0,27.1324,27.1324,27.1111,27.1253,27800.0
2005-12-05 12:15:00,38.36,38.37,38.32,38.37,19400.0,27.1253,27.1324,27.097,27.1324,19400.0
2005-12-05 12:20:00,38.37,38.4,38.35,38.37,40000.0,27.1324,27.1536,27.1182,27.1324,40000.0
2005-12-05 12:25:00,38.38,38.4,38.34,38.39,33400.0,27.1394,27.1536,27.1111,27.1465,33400.0
2005-12-05 12:30:00,38.4,38.42,38.38,38.41,20200.0,27.1536,27.1677,27.1394,27.1606,20200.0
2005-12-05 12:35:00,38.41,38.44,38.38,38.4,31200.0,27.1606,27.1819,27.1394,27.1536,31200.0
2005-12-05 12:40:00,38.4,38.45,38.4,38.42,36000.0,27.1536,27.1889,27.1536,27.1677,36000.0
2005-12-05 12:45:00,38.42,38.43,38.4,38.42,35200.0,27.1677,27.1748,27.1536,27.1677,35200.0
2005-12-05 12:50:00,38.43,38.44,38.37,38.38,32800.0,27.1748,27.1819,27.1324,27.1394,32800.0
2005-12-05 12:55:00,38.38,38.39,38.34,38.39,18200.0,27.1394,27.1465,27.1111,27.1465,18200.0
2005-12-05 13:00:00,38.4,38.48,38.4,38.47,44200.0,27.1536,27.2101,27.1536,27.2031,44200.0
2005-12-05 13:05:00,38.45,38.46,38.4,38.41,25400.0,27.1889,27.196,27.1536,27.1606,25400.0
2005-12-05 13:10:00,38.42,38.47,38.41,38.45,22000.0,27.1677,27.2031,27.1606,27.1889,22000.0
2005-12-05 13:15:00,38.47,38.49,38.43,38.47,38000.0,27.2031,27.2172,27.1748,27.2031,38000.0
2005-12-05 13:20:00,38.49,38.49,38.44,38.45,25400.0,27.2172,27.2172,27.1819,27.1889,25400.0
2005-12-05 13:25:00,38.44,38.45,38.4,38.44,20400.0,27.1819,27.1889,27.1536,27.1819,20400.0
2005-12-05 13:30:00,38.43,38.47,38.39,38.41,40600.0,27.1748,27.2031,27.1465,27.1606,40600.0
2005-12-05 13:35:00,38.39,38.41,38.35,38.37,16000.0,27.1465,27.1606,27.1182,27.1324,16000.0
2005-12-05 13:40:00,38.37,38.41,38.35,38.37,41600.0,27.1324,27.1606,27.1182,27.1324,41600.0
2005-12-05 13:45:00,38.38,38.38,38.33,38.37,79800.0,27.1394,27.1394,27.1041,27.1324,79800.0
2005-12-05 13:50:00,38.37,38.38,38.17,38.2,80800.0,27.1324,27.1394,26.9909,27.0121,80800.0
2005-12-05 13:55:00,38.2,38.2,38.05,38.06,143600.0,27.0121,27.0121,26.9061,26.9131,143600.0
2005-12-05 14:00:00,38.06,38.08,38.0,38.03,123200.0,26.9131,26.9273,26.8707,26.8919,123200.0
2005-12-05 14:05:00,38.06,38.06,37.96,38.02,71600.0,26.9131,26.9131,26.8424,26.8849,71600.0
2005-12-05 14:10:00,38.01,38.1,37.99,37.99,68200.0,26.8778,26.9414,26.8636,26.8636,68200.0
2005-12-05 14:15:00,37.99,37.99,37.9,37.94,47400.0,26.8636,26.8636,26.8,26.8283,47400.0
2005-12-05 14:20:00,37.97,37.99,37.85,37.85,67400.0,26.8495,26.8636,26.7647,26.7647,67400.0
2005-12-05 14:25:00,37.84,37.84,37.66,37.73,75000.0,26.7576,26.7576,26.6303,26.6798,75000.0
2005-12-05 14:30:00,37.74,37.77,37.61,37.66,52000.0,26.6869,26.7081,26.5949,26.6303,52000.0
2005-12-05 14:35:00,37.65,37.87,37.64,37.82,91000.0,26.6232,26.7788,26.6162,26.7434,91000.0
2005-12-05 14:40:00,37.81,37.95,37.81,37.88,46400.0,26.7364,26.8354,26.7364,26.7859,46400.0
2005-12-05 14:45:00,37.9,37.91,37.77,37.85,75600.0,26.8,26.8071,26.7081,26.7647,75600.0
2005-12-05 14:50:00,37.85,37.85,37.74,37.74,55600.0,26.7647,26.7647,26.6869,26.6869,55600.0
2005-12-05 14:55:00,37.74,37.79,37.66,37.79,43200.0,26.6869,26.7222,26.6303,26.7222,43200.0
2005-12-05 15:00:00,37.8,37.8,37.76,37.79,31400.0,26.7293,26.7293,26.701,26.7222,31400.0
2005-12-05 15:05:00,37.78,37.79,37.68,37.7,58800.0,26.7152,26.7222,26.6444,26.6586,58800.0
2005-12-05 15:10:00,37.73,37.77,37.68,37.76,31600.0,26.6798,26.7081,26.6444,26.701,31600.0
2005-12-05 15:15:00,37.77,37.85,37.75,37.79,28000.0,26.7081,26.7647,26.6939,26.7222,28000.0
2005-12-05 15:20:00,37.77,37.8,37.69,37.8,38200.0,26.7081,26.7293,26.6515,26.7293,38200.0
2005-12-05 15:25:00,37.8,37.84,37.74,37.74,39200.0,26.7293,26.7576,26.6869,26.6869,39200.0
2005-12-05 15:30:00,37.74,37.85,37.74,37.85,50200.0,26.6869,26.7647,26.6869,26.7647,50200.0
2005-12-05 15:35:00,37.9,37.96,37.8,37.84,63600.0,26.8,26.8424,26.7293,26.7576,63600.0
2005-12-05 15:40:00,37.84,37.84,37.76,37.82,55200.0,26.7576,26.7576,26.701,26.7434,55200.0
2005-12-05 15:45:00,37.82,37.83,37.75,37.81,46200.0,26.7434,26.7505,26.6939,26.7364,46200.0
2005-12-05 15:50:00,37.83,37.86,37.79,37.79,64400.0,26.7505,26.7717,26.7222,26.7222,64400.0
2005-12-05 15:55:00,37.82,37.9,37.8,37.8,141400.0,26.7434,26.8,26.7293,26.7293,141400.0
2005-12-06 09:30:00,37.45,37.63,37.45,37.54,115600.0,26.4818,26.6091,26.4818,26.5454,115600.0
2005-12-06 09:35:00,37.61,37.61,37.18,37.2,76200.0,26.5949,26.5949,26.2909,26.305,76200.0
2005-12-06 09:40:00,37.2,37.33,37.18,37.24,112000.0,26.305,26.3969,26.2909,26.3333,112000.0
2005-12-06 09:45:00,37.25,37.4,37.24,37.34,68800.0,26.3404,26.4464,26.3333,26.404,68800.0
2005-12-06 09:50:00,37.35,37.55,37.3,37.49,63800.0,26.4111,26.5525,26.3757,26.5101,63800.0
2005-12-06 09:55:00,37.49,37.56,37.45,37.56,82600.0,26.5101,26.5596,26.4818,26.5596,82600.0
2005-12-06 10:00:00,37.54,37.7,37.51,37.66,111200.0,26.5454,26.6586,26.5242,26.6303,111200.0
2005-12-06 10:05:00,37.66,37.7,37.59,37.61,108800.0,26.6303,26.6586,26.5808,26.5949,108800.0
2005-12-06 10:10:00,37.63,37.63,37.51,37.51,68000.0,26.6091,26.6091,26.5242,26.5242,68000.0
2005-12-06 10:15:00,37.52,37.69,37.47,37.67,89000.0,26.5313,26.6515,26.4959,26.6374,89000.0
2005-12-06 10:20:00,37.65,37.81,37.65,37.74,100000.0,26.6232,26.7364,26.6232,26.6869,100000.0
2005-12-06 10:25:00,37.74,37.76,37.69,37.75,132600.0,26.6869,26.701,26.6515,26.6939,132600.0
2005-12-06 10:30:00,37.74,37.75,37.56,37.57,93600.0,26.6869,26.6939,26.5596,26.5667,93600.0
2005-12-06 10:35:00,37.57,37.63,37.56,37.6,121800.0,26.5667,26.6091,26.5596,26.5879,121800.0
2005-12-06 10:40:00,37.63,37.65,37.58,37.58,70200.0,26.6091,26.6232,26.5737,26.5737,70200.0
2005-12-06 10:45:00,37.59,37.68,37.57,37.68,52800.0,26.5808,26.6444,26.5667,26.6444,52800.0
2005-12-06 10:50:00,37.68,37.72,37.65,37.69,119000.0,26.6444,26.6727,26.6232,26.6515,119000.0
2005-12-06 10:55:00,37.68,37.72,37.6,37.65,65200.0,26.6444,26.6727,26.5879,26.6232,65200.0
2005-12-06 11:00:00,37.64,37.74,37.62,37.74,105200.0,26.6162,26.6869,26.602,26.6869,105200.0
2005-12-06 11:05:00,37.74,37.82,37.73,37.78,72000.0,26.6869,26.7434,26.6798,26.7152,72000.0
2005-12-06 11:10:00,37.77,37.77,37.69,37.72,111200.0,26.7081,26.7081,26.6515,26.6727,111200.0
2005-12-06 11:15:00,37.72,37.72,37.66,37.68,34400.0,26.6727,26.6727,26.6303,26.6444,34400.0
2005-12-06 11:20:00,37.67,37.7,37.63,37.64,78200.0,26.6374,26.6586,26.6091,26.6162,78200.0
2005-12-06 11:25:00,37.64,37.64,37.54,37.56,116200.0,26.6162,26.6162,26.5454,26.5596,116200.0
2005-12-06 11:30:00,37.56,37.67,37.49,37.65,84600.0,26.5596,26.6374,26.5101,26.6232,84600.0
2005-12-06 11:35:00,37.65,37.74,37.63,37.7,77800.0,26.6232,26.6869,26.6091,26.6586,77800.0
2005-12-06 11:40:00,37.7,37.73,37.68,37.71,86200.0,26.6586,26.6798,26.6444,26.6657,86200.0
2005-12-06 11:45:00,37.71,37.71,37.68,37.69,71600.0,26.6657,26.6657,26.6444,26.6515,71600.0
2005-12-06 11:50:00,37.68,37.72,37.68,37.72,85200.0,26.6444,26.6727,26.6444,26.6727,85200.0
2005-12-06 11:55:00,37.76,37.76,37.68,37.73,84400.0,26.701,26.701,26.6444,26.6798,84400.0
2005-12-06 12:00:00,37.73,37.77,37.72,37.77,43000.0,26.6798,26.7081,26.6727,26.7081,43000.0
2005-12-06 12:05:00,37.77,37.86,37.77,37.86,45200.0,26.7081,26.7717,26.7081,26.7717,45200.0
2005-12-06 12:10:00,37.86,37.9,37.85,37.88,99400.0,26.7717,26.8,26.7647,26.7859,99400.0
2005-12-06 12:15:00,37.88,37.92,37.88,37.91,69000.0,26.7859,26.8141,26.7859,26.8071,69000.0
2005-12-06 12:20:00,37.91,37.91,37.89,37.91,82200.0,26.8071,26.8071,26.7929,26.8071,82200.0
2005-12-06 12:25:00,37.91,37.91,37.85,37.89,85400.0,26.8071,26.8071,26.7647,26.7929,85400.0
2005-12-06 12:30:00,37.9,37.9,37.83,37.86,47800.0,26.8,26.8,26.7505,26.7717,47800.0
2005-12-06 12:35:00,37.87,37.89,37.85,37.85,46200.0,26.7788,26.7929,26.7647,26.7647,46200.0
2005-12-06 12:40:00,37.85,37.87,37.82,37.85,27800.0,26.7647,26.7788,26.7434,26.7647,27800.0
2005-12-06 12:45:00,37.85,37.87,37.83,37.85,25200.0,26.7647,26.7788,26.7505,26.7647,25200.0
2005-12-06 12:50:00,37.85,37.87,37.84,37.87,24600.0,26.7647,26.7788,26.7576,26.7788,24600.0
2005-12-06 12:55:00,37.87,37.88,37.81,37.81,37400.0,26.7788,26.7859,26.7364,26.7364,37400.0
2005-12-06 13:00:00,37.81,37.85,37.79,37.83,39800.0,26.7364,26.7647,26.7222,26.7505,39800.0
2005-12-06 13:05:00,37.83,37.88,37.83,37.85,49000.0,26.7505,26.7859,26.7505,26.7647,49000.0
2005-12-06 13:10:00,37.87,37.88,37.85,37.88,37200.0,26.7788,26.7859,26.7647,26.7859,37200.0
2005-12-06 13:15:00,37.88,37.95,37.88,37.95,49400.0,26.7859,26.8354,26.7859,26.8354,49400.0
2005-12-06 13:20:00,37.94,37.95,37.92,37.94,24200.0,26.8283,26.8354,26.8141,26.8283,24200.0
2005-12-06 13:25:00,37.95,37.96,37.93,37.96,21800.0,26.8354,26.8424,26.8212,26.8424,21800.0
2005-12-06 13:30:00,37.96,37.99,37.96,37.98,22800.0,26.8424,26.8636,26.8424,26.8566,22800.0
2005-12-06 13:35:00,37.99,37.99,37.88,37.88,60000.0,26.8636,26.8636,26.7859,26.7859,60000.0
2005-12-06 13:40:00,37.88,37.88,37.77,37.87,50800.0,26.7859,26.7859,26.7081,26.7788,50800.0
2005-12-06 13:45:00,37.88,37.91,37.87,37.89,16800.0,26.7859,26.8071,26.7788,26.7929,16800.0
2005-12-06 13:50:00,37.9,37.96,37.9,37.92,36000.0,26.8,26.8424,26.8,26.8141,36000.0
2005-12-06 13:55:00,37.92,37.94,37.9,37.93,27000.0,26.8141,26.8283,26.8,26.8212,27000.0
2005-12-06 14:00:00,37.93,37.94,37.84,37.87,32200.0,26.8212,26.8283,26.7576,26.7788,32200.0
2005-12-06 14:05:00,37.88,37.91,37.86,37.87,21600.0,26.7859,26.8071,26.7717,26.7788,21600.0
2005-12-06 14:10:00,37.87,37.87,37.77,37.83,44000.0,26.7788,26.7788,26.7081,26.7505,44000.0
2005-12-06 14:15:00,37.83,37.87,37.71,37.86,41400.0,26.7505,26.7788,26.6657,26.7717,41400.0
2005-12-06 14:20:00,37.86,37.9,37.84,37.88,25400.0,26.7717,26.8,26.7576,26.7859,25400.0
2005-12-06 14:25:00,37.88,37.94,37.88,37.9,33000.0,26.7859,26.8283,26.7859,26.8,33000.0
2005-12-06 14:30:00,37.91,37.93,37.88,37.89,18600.0,26.8071,26.8212,26.7859,26.7929,18600.0
2005-12-06 14:35:00,37.89,37.95,37.88,37.93,26400.0,26.7929,26.8354,26.7859,26.8212,26400.0
2005-12-06 14:40:00,37.93,37.93,37.86,37.92,15400.0,26.8212,26.8212,26.7717,26.8141,15400.0
2005-12-06 14:45:00,37.92,37.94,37.9,37.94,17400.0,26.8141,26.8283,26.8,26.8283,17400.0
2005-12-06 14:50:00,37.93,37.96,37.92,37.94,29200.0,26.8212,26.8424,26.8141,26.8283,29200.0
2005-12-06 14:55:00,37.94,37.99,37.93,37.99,16400.0,26.8283,26.8636,26.8212,26.8636,16400.0
2005-12-06 15:00:00,37.98,37.99,37.98,37.99,35000.0,26.8566,26.8636,26.8566,26.8636,35000.0
2005-12-06 15:05:00,37.98,37.98,37.85,37.85,62000.0,26.8566,26.8566,26.7647,26.7647,62000.0
2005-12-06 15:10:00,37.85,37.85,37.77,37.79,63200.0,26.7647,26.7647,26.7081,26.7222,63200.0
2005-12-06 15:15:00,37.79,37.79,37.62,37.7,59400.0,26.7222,26.7222,26.602,26.6586,59400.0
2005-12-06 15:20:00,37.7,37.79,37.7,37.79,67800.0,26.6586,26.7222,26.6586,26.7222,67800.0
2005-12-06 15:25:00,37.8,37.88,37.72,37.87,56800.0,26.7293,26.7859,26.6727,26.7788,56800.0
2005-12-06 15:30:00,37.87,37.91,37.85,37.88,87800.0,26.7788,26.8071,26.7647,26.7859,87800.0
2005-12-06 15:35:00,37.88,37.9,37.77,37.77,40200.0,26.7859,26.8,26.7081,26.7081,40200.0
2005-12-06 15:40:00,37.77,37.9,37.76,37.89,130400.0,26.7081,26.8,26.701,26.7929,130400.0
2005-12-06 15:45:00,37.9,37.9,37.77,37.83,111800.0,26.8,26.8,26.7081,26.7505,111800.0
2005-12-06 15:50:00,37.82,37.88,37.82,37.88,125600.0,26.7434,26.7859,26.7434,26.7859,125600.0
2005-12-06 15:55:00,37.88,37.92,37.82,37.92,195400.0,26.7859,26.8141,26.7434,26.8141,195400.0
2005-12-07 09:30:00,38.13,38.19,38.13,38.19,3800.0,26.9626,27.0051,26.9626,27.0051,3800.0
2005-12-07 09:35:00,38.49,38.49,38.02,38.38,159200.0,27.2172,27.2172,26.8849,27.1394,159200.0
2005-12-07 09:40:00,38.45,38.45,38.38,38.44,76600.0,27.1889,27.1889,27.1394,27.1819,76600.0
2005-12-07 09:45:00,38.44,38.58,38.44,38.58,110200.0,27.1819,27.2809,27.1819,27.2809,110200.0
2005-12-07 09:50:00,38.6,38.74,38.6,38.68,65800.0,27.295,27.394,27.295,27.3516,65800.0
2005-12-07 09:55:00,38.68,38.88,38.67,38.82,73000.0,27.3516,27.493,27.3445,27.4506,73000.0
2005-12-07 10:00:00,38.85,38.9,38.77,38.79,108000.0,27.4718,27.5071,27.4152,27.4293,108000.0
2005-12-07 10:05:00,38.79,38.88,38.77,38.88,90800.0,27.4293,27.493,27.4152,27.493,90800.0
2005-12-07 10:10:00,38.88,38.94,38.85,38.85,78200.0,27.493,27.5354,27.4718,27.4718,78200.0
2005-12-07 10:15:00,38.88,38.88,38.84,38.85,73400.0,27.493,27.493,27.4647,27.4718,73400.0
2005-12-07 10:20:00,38.85,38.91,38.84,38.91,44000.0,27.4718,27.5142,27.4647,27.5142,44000.0
2005-12-07 10:25:00,38.89,39.19,38.89,39.15,110600.0,27.5001,27.7122,27.5001,27.6839,110600.0
2005-12-07 10:30:00,39.13,39.16,38.51,38.72,199200.0,27.6698,27.691,27.2314,27.3798,199200.0
2005-12-07 10:35:00,38.71,38.9,38.71,38.81,129800.0,27.3728,27.5071,27.3728,27.4435,129800.0
2005-12-07 10:40:00,38.82,38.85,38.65,38.74,206600.0,27.4506,27.4718,27.3304,27.394,206600.0
2005-12-07 10:45:00,38.75,38.79,38.57,38.57,65600.0,27.4011,27.4293,27.2738,27.2738,65600.0
2005-12-07 10:50:00,38.55,38.59,38.49,38.58,128200.0,27.2596,27.2879,27.2172,27.2809,128200.0
2005-12-07 10:55:00,38.58,38.62,38.54,38.59,109200.0,27.2809,27.3091,27.2526,27.2879,109200.0
2005-12-07 11:00:00,38.6,38.7,38.51,38.55,78400.0,27.295,27.3657,27.2314,27.2596,78400.0
2005-12-07 11:05:00,38.6,38.63,38.53,38.54,104400.0,27.295,27.3162,27.2455,27.2526,104400.0
2005-12-07 11:10:00,38.57,38.57,38.33,38.35,91200.0,27.2738,27.2738,27.1041,27.1182,91200.0
2005-12-07 11:15:00,38.29,38.31,38.18,38.22,106600.0,27.0758,27.0899,26.998,27.0263,106600.0
2005-12-07 11:20:00,38.22,38.3,38.2,38.26,84000.0,27.0263,27.0829,27.0121,27.0546,84000.0
2005-12-07 11:25:00,38.25,38.25,38.1,38.1,69200.0,27.0475,27.0475,26.9414,26.9414,69200.0
2005-12-07 11:30:00,38.17,38.17,37.92,37.98,97800.0,26.9909,26.9909,26.8141,26.8566,97800.0
2005-12-07 11:35:00,37.96,38.15,37.96,38.13,149000.0,26.8424,26.9768,26.8424,26.9626,149000.0
2005-12-07 11:40:00,38.12,38.15,38.05,38.09,91400.0,26.9556,26.9768,26.9061,26.9344,91400.0
2005-12-07 11:45:00,38.06,38.37,38.06,38.21,92600.0,26.9131,27.1324,26.9131,27.0192,92600.0
2005-12-07 11:50:00,38.19,38.26,38.13,38.22,50400.0,27.0051,27.0546,26.9626,27.0263,50400.0
2005-12-07 11:55:00,38.23,38.3,38.19,38.21,39600.0,27.0334,27.0829,27.0051,27.0192,39600.0
2005-12-07 12:00:00,38.23,38.26,38.13,38.16,52600.0,27.0334,27.0546,26.9626,26.9839,52600.0
2005-12-07 12:05:00,38.17,38.18,38.1,38.15,37400.0,26.9909,26.998,26.9414,26.9768,37400.0
2005-12-07 12:10:00,38.2,38.28,38.15,38.24,56400.0,27.0121,27.0687,26.9768,27.0404,56400.0
2005-12-07 12:15:00,38.24,38.24,38.11,38.11,32000.0,27.0404,27.0404,26.9485,26.9485,32000.0
2005-12-07 12:20:00,38.11,38.11,38.0,38.1,70000.0,26.9485,26.9485,26.8707,26.9414,70000.0
2005-12-07 12:25:00,38.1,38.22,38.1,38.13,80800.0,26.9414,27.0263,26.9414,26.9626,80800.0
2005-12-07 12:30:00,38.13,38.15,38.1,38.12,35600.0,26.9626,26.9768,26.9414,26.9556,35600.0
2005-12-07 12:35:00,38.12,38.13,38.09,38.12,20200.0,26.9556,26.9626,26.9344,26.9556,20200.0
2005-12-07 12:40:00,38.13,38.19,38.11,38.16,58400.0,26.9626,27.0051,26.9485,26.9839,58400.0
2005-12-07 12:45:00,38.16,38.17,38.1,38.11,13600.0,26.9839,26.9909,26.9414,26.9485,13600.0
2005-12-07 12:50:00,38.12,38.32,38.11,38.32,44600.0,26.9556,27.097,26.9485,27.097,44600.0
2005-12-07 12:55:00,38.32,38.32,38.17,38.19,40600.0,27.097,27.097,26.9909,27.0051,40600.0
2005-12-07 13:00:00,38.23,38.29,38.19,38.22,35200.0,27.0334,27.0758,27.0051,27.0263,35200.0
2005-12-07 13:05:00,38.22,38.23,38.07,38.2,64200.0,27.0263,27.0334,26.9202,27.0121,64200.0
2005-12-07 13:10:00,38.2,38.21,38.16,38.19,44000.0,27.0121,27.0192,26.9839,27.0051,44000.0
2005-12-07 13:15:00,38.18,38.19,38.08,38.08,29200.0,26.998,27.0051,26.9273,26.9273,29200.0
2005-12-07 13:20:00,38.09,38.13,38.07,38.1,23600.0,26.9344,26.9626,26.9202,26.9414,23600.0
2005-12-07 13:25:00,38.09,38.09,37.91,38.04,68400.0,26.9344,26.9344,26.8071,26.899,68400.0
2005-12-07 13:30:00,38.02,38.1,37.94,37.99,68600.0,26.8849,26.9414,26.8283,26.8636,68600.0
2005-12-07 13:35:00,37.99,37.99,37.92,37.92,44000.0,26.8636,26.8636,26.8141,26.8141,44000.0
2005-12-07 13:40:00,37.91,37.99,37.91,37.99,48600.0,26.8071,26.8636,26.8071,26.8636,48600.0
2005-12-07 13:45:00,37.99,38.06,37.91,37.91,96800.0,26.8636,26.9131,26.8071,26.8071,96800.0
2005-12-07 13:50:00,37.91,37.94,37.82,37.92,74400.0,26.8071,26.8283,26.7434,26.8141,74400.0
2005-12-07 13:55:00,37.95,37.97,37.86,37.88,32400.0,26.8354,26.8495,26.7717,26.7859,32400.0
2005-12-07 14:00:00,37.85,37.88,37.77,37.77,70000.0,26.7647,26.7859,26.7081,26.7081,70000.0
2005-12-07 14:05:00,37.77,37.91,37.66,37.9,71800.0,26.7081,26.8071,26.6303,26.8,71800.0
2005-12-07 14:10:00,37.88,37.88,37.78,37.85,39400.0,26.7859,26.7859,26.7152,26.7647,39400.0
2005-12-07 14:15:00,37.87,37.99,37.87,37.92,63000.0,26.7788,26.8636,26.7788,26.8141,63000.0
2005-12-07 14:20:00,37.93,38.05,37.9,37.96,49000.0,26.8212,26.9061,26.8,26.8424,49000.0
2005-12-07 14:25:00,37.96,38.05,37.9,37.9,42000.0,26.8424,26.9061,26.8,26.8,42000.0
2005-12-07 14:30:00,37.9,38.0,37.8,37.99,48800.0,26.8,26.8707,26.7293,26.8636,48800.0
2005-12-07 14:35:00,37.99,38.02,37.94,37.94,26600.0,26.8636,26.8849,26.8283,26.8283,26600.0
2005-12-07 14:40:00,37.94,38.04,37.94,37.99,71000.0,26.8283,26.899,26.8283,26.8636,71000.0
2005-12-07 14:45:00,37.99,38.13,37.99,38.04,45200.0,26.8636,26.9626,26.8636,26.899,45200.0
2005-12-07 14:50:00,38.04,38.07,37.87,37.91,61200.0,26.899,26.9202,26.7788,26.8071,61200.0
2005-12-07 14:55:00,37.9,37.93,37.83,37.89,46600.0,26.8,26.8212,26.7505,26.7929,46600.0
2005-12-07 15:00:00,37.9,37.99,37.85,37.99,60000.0,26.8,26.8636,26.7647,26.8636,60000.0
2005-12-07 15:05:00,37.97,38.05,37.94,38.05,34200.0,26.8495,26.9061,26.8283,26.9061,34200.0
2005-12-07 15:10:00,38.05,38.05,37.93,37.96,60800.0,26.9061,26.9061,26.8212,26.8424,60800.0
2005-12-07 15:15:00,37.97,38.01,37.96,37.99,34600.0,26.8495,26.8778,26.8424,26.8636,34600.0
2005-12-07 15:20:00,37.99,38.08,37.99,38.08,36400.0,26.8636,26.9273,26.8636,26.9273,36400.0
2005-12-07 15:25:00,38.07,38.07,38.01,38.05,30400.0,26.9202,26.9202,26.8778,26.9061,30400.0
2005-12-07 15:30:00,38.04,38.13,38.02,38.09,68800.0,26.899,26.9626,26.8849,26.9344,68800.0
2005-12-07 15:35:00,38.09,38.09,37.97,37.99,36400.0,26.9344,26.9344,26.8495,26.8636,36400.0
2005-12-07 15:40:00,37.99,38.09,37.99,38.05,44800.0,26.8636,26.9344,26.8636,26.9061,44800.0
2005-12-07 15:45:00,38.05,38.08,38.04,38.08,35200.0,26.9061,26.9273,26.899,26.9273,35200.0
2005-12-07 15:50:00,38.08,38.12,38.04,38.12,68200.0,26.9273,26.9556,26.899,26.9556,68200.0
2005-12-07 15:55:00,38.11,38.13,38.09,38.1,58600.0,26.9485,26.9626,26.9344,26.9414,58600.0
2005-12-08 09:30:00,38.28,38.35,38.25,38.34,83000.0,27.0687,27.1182,27.0475,27.1111,83000.0
2005-12-08 09:35:00,38.31,38.35,38.17,38.17,52000.0,27.0899,27.1182,26.9909,26.9909,52000.0
2005-12-08 09:40:00,38.16,38.29,38.16,38.24,53800.0,26.9839,27.0758,26.9839,27.0404,53800.0
2005-12-08 09:45:00,38.27,38.4,38.27,38.34,54800.0,27.0616,27.1536,27.0616,27.1111,54800.0
2005-12-08 09:50:00,38.34,38.47,38.34,38.38,90200.0,27.1111,27.2031,27.1111,27.1394,90200.0
2005-12-08 09:55:00,38.37,38.43,38.32,38.37,86200.0,27.1324,27.1748,27.097,27.1324,86200.0
2005-12-08 10:00:00,38.35,38.42,38.33,38.35,43000.0,27.1182,27.1677,27.1041,27.1182,43000.0
2005-12-08 10:05:00,38.37,38.48,38.35,38.35,66600.0,27.1324,27.2101,27.1182,27.1182,66600.0
2005-12-08 10:10:00,38.35,38.43,38.31,38.37,40400.0,27.1182,27.1748,27.0899,27.1324,40400.0
2005-12-08 10:15:00,38.37,38.42,38.32,38.38,36600.0,27.1324,27.1677,27.097,27.1394,36600.0
2005-12-08 10:20:00,38.38,38.43,38.36,38.38,36600.0,27.1394,27.1748,27.1253,27.1394,36600.0
2005-12-08 10:25:00,38.41,38.45,38.38,38.45,23400.0,27.1606,27.1889,27.1394,27.1889,23400.0
2005-12-08 10:30:00,38.46,38.49,38.26,38.34,159400.0,27.196,27.2172,27.0546,27.1111,159400.0
2005-12-08 10:35:00,38.35,38.43,38.19,38.36,141200.0,27.1182,27.1748,27.0051,27.1253,141200.0
2005-12-08 10:40:00,38.36,38.45,38.33,38.4,70800.0,27.1253,27.1889,27.1041,27.1536,70800.0
2005-12-08 10:45:00,38.43,38.6,38.38,38.53,97200.0,27.1748,27.295,27.1394,27.2455,97200.0
2005-12-08 10:50:00,38.57,38.77,38.57,38.62,114400.0,27.2738,27.4152,27.2738,27.3091,114400.0
2005-12-08 10:55:00,38.62,38.8,38.62,38.78,48400.0,27.3091,27.4364,27.3091,27.4223,48400.0
2005-12-08 11:00:00,38.78,39.0,38.78,38.97,86400.0,27.4223,27.5778,27.4223,27.5566,86400.0
2005-12-08 11:05:00,39.0,39.1,38.97,38.98,165600.0,27.5778,27.6486,27.5566,27.5637,165600.0
2005-12-08 11:10:00,38.98,38.98,38.85,38.85,84200.0,27.5637,27.5637,27.4718,27.4718,84200.0
2005-12-08 11:15:00,38.95,39.05,38.92,39.02,89400.0,27.5425,27.6132,27.5213,27.592,89400.0
2005-12-08 11:20:00,39.01,39.03,38.99,39.02,75600.0,27.5849,27.5991,27.5708,27.592,75600.0
2005-12-08 11:25:00,39.02,39.05,38.98,38.98,130000.0,27.592,27.6132,27.5637,27.5637,130000.0
2005-12-08 11:30:00,38.99,39.01,38.93,38.98,43600.0,27.5708,27.5849,27.5283,27.5637,43600.0
2005-12-08 11:35:00,38.97,39.01,38.95,38.99,59400.0,27.5566,27.5849,27.5425,27.5708,59400.0
2005-12-08 11:40:00,38.99,38.99,38.9,38.98,49800.0,27.5708,27.5708,27.5071,27.5637,49800.0
2005-12-08 11:45:00,38.99,38.99,38.87,38.87,38000.0,27.5708,27.5708,27.4859,27.4859,38000.0
2005-12-08 11:50:00,38.87,38.9,38.86,38.88,44600.0,27.4859,27.5071,27.4788,27.493,44600.0
2005-12-08 11:55:00,38.89,39.0,38.88,38.97,38400.0,27.5001,27.5778,27.493,27.5566,38400.0
2005-12-08 12:00:00,38.93,39.0,38.93,39.0,22400.0,27.5283,27.5778,27.5283,27.5778,22400.0
2005-12-08 12:05:00,38.99,39.01,38.88,38.88,87600.0,27.5708,27.5849,27.493,27.493,87600.0
2005-12-08 12:10:00,38.85,38.88,38.83,38.88,51600.0,27.4718,27.493,27.4576,27.493,51600.0
2005-12-08 12:15:00,38.87,38.9,38.79,38.9,60200.0,27.4859,27.5071,27.4293,27.5071,60200.0
2005-12-08 12:20:00,38.89,38.9,38.84,38.9,46200.0,27.5001,27.5071,27.4647,27.5071,46200.0
2005-12-08 12:25:00,38.9,38.92,38.74,38.79,56200.0,27.5071,27.5213,27.394,27.4293,56200.0
2005-12-08 12:30:00,38.81,38.82,38.77,38.77,53600.0,27.4435,27.4506,27.4152,27.4152,53600.0
2005-12-08 12:35:00,38.77,38.87,38.77,38.87,50800.0,27.4152,27.4859,27.4152,27.4859,50800.0
2005-12-08 12:40:00,38.87,38.87,38.78,38.8,20800.0,27.4859,27.4859,27.4223,27.4364,20800.0
2005-12-08 12:45:00,38.79,38.79,38.68,38.76,46200.0,27.4293,27.4293,27.3516,27.4081,46200.0
2005-12-08 12:50:00,38.77,38.87,38.76,38.87,39600.0,27.4152,27.4859,27.4081,27.4859,39600.0
2005-12-08 12:55:00,38.87,38.88,38.77,38.88,24400.0,27.4859,27.493,27.4152,27.493,24400.0
2005-12-08 13:00:00,38.88,38.95,38.74,38.74,58000.0,27.493,27.5425,27.394,27.394,58000.0
2005-12-08 13:05:00,38.74,38.87,38.74,38.83,62200.0,27.394,27.4859,27.394,27.4576,62200.0
2005-12-08 13:10:00,38.82,38.84,38.76,38.84,71800.0,27.4506,27.4647,27.4081,27.4647,71800.0
2005-12-08 13:15:00,38.84,38.84,38.8,38.81,41200.0,27.4647,27.4647,27.4364,27.4435,41200.0
2005-12-08 13:20:00,38.81,38.84,38.8,38.83,64200.0,27.4435,27.4647,27.4364,27.4576,64200.0
2005-12-08 13:25:00,38.83,38.85,38.8,38.8,43600.0,27.4576,27.4718,27.4364,27.4364,43600.0
2005-12-08 13:30:00,38.74,38.88,38.74,38.85,104600.0,27.394,27.493,27.394,27.4718,104600.0
2005-12-08 13:35:00,38.85,38.92,38.84,38.88,29600.0,27.4718,27.5213,27.4647,27.493,29600.0
2005-12-08 13:40:00,38.85,38.92,38.84,38.91,34200.0,27.4718,27.5213,27.4647,27.5142,34200.0
2005-12-08 13:45:00,38.91,38.91,38.8,38.8,26600.0,27.5142,27.5142,27.4364,27.4364,26600.0
2005-12-08 13:50:00,38.77,38.84,38.77,38.78,25400.0,27.4152,27.4647,27.4152,27.4223,25400.0
2005-12-08 13:55:00,38.78,38.86,38.78,38.86,48400.0,27.4223,27.4788,27.4223,27.4788,48400.0
2005-12-08 14:00:00,38.85,38.9,38.82,38.88,42000.0,27.4718,27.5071,27.4506,27.493,42000.0
2005-12-08 14:05:00,38.88,38.93,38.86,38.92,47600.0,27.493,27.5283,27.4788,27.5213,47600.0
2005-12-08 14:10:00,38.93,38.93,38.84,38.86,41200.0,27.5283,27.5283,27.4647,27.4788,41200.0
2005-12-08 14:15:00,38.85,38.85,38.74,38.81,48200.0,27.4718,27.4718,27.394,27.4435,48200.0
2005-12-08 14:20:00,38.83,38.95,38.83,38.95,75000.0,27.4576,27.5425,27.4576,27.5425,75000.0
2005-12-08 14:25:00,38.95,39.09,38.94,39.05,91600.0,27.5425,27.6415,27.5354,27.6132,91600.0
2005-12-08 14:30:00,39.05,39.09,38.97,38.97,93200.0,27.6132,27.6415,27.5566,27.5566,93200.0
2005-12-08 14:35:00,38.98,39.02,38.96,39.0,123000.0,27.5637,27.592,27.5496,27.5778,123000.0
2005-12-08 14:40:00,39.0,39.02,38.96,39.02,104200.0,27.5778,27.592,27.5496,27.592,104200.0
2005-12-08 14:45:00,39.02,39.12,38.99,39.12,128200.0,27.592,27.6627,27.5708,27.6627,128200.0
2005-12-08 14:50:00,39.1,39.13,39.06,39.09,68400.0,27.6486,27.6698,27.6203,27.6415,68400.0
2005-12-08 14:55:00,39.1,39.1,39.02,39.05,48200.0,27.6486,27.6486,27.592,27.6132,48200.0
2005-12-08 15:00:00,39.09,39.14,39.08,39.09,175200.0,27.6415,27.6768,27.6344,27.6415,175200.0
2005-12-08 15:05:00,39.08,39.09,39.04,39.05,115200.0,27.6344,27.6415,27.6061,27.6132,115200.0
2005-12-08 15:10:00,39.05,39.05,38.92,38.93,108600.0,27.6132,27.6132,27.5213,27.5283,108600.0
2005-12-08 15:15:00,38.94,39.0,38.94,38.98,112600.0,27.5354,27.5778,27.5354,27.5637,112600.0
2005-12-08 15:20:00,38.99,39.06,38.95,39.03,117200.0,27.5708,27.6203,27.5425,27.5991,117200.0
2005-12-08 15:25:00,39.04,39.04,38.99,39.02,79200.0,27.6061,27.6061,27.5708,27.592,79200.0
2005-12-08 15:30:00,39.02,39.04,39.02,39.04,99000.0,27.592,27.6061,27.592,27.6061,99000.0
2005-12-08 15:35:00,39.04,39.15,39.02,39.14,119600.0,27.6061,27.6839,27.592,27.6768,119600.0
2005-12-08 15:40:00,39.14,39.15,39.1,39.13,172400.0,27.6768,27.6839,27.6486,27.6698,172400.0
2005-12-08 15:45:00,39.13,39.31,39.13,39.24,177600.0,27.6698,27.7971,27.6698,27.7476,177600.0
2005-12-08 15:50:00,39.24,39.33,39.2,39.32,130400.0,27.7476,27.8112,27.7193,27.8041,130400.0
2005-12-08 15:55:00,39.31,39.35,39.24,39.3,223200.0,27.7971,27.8253,27.7476,27.79,223200.0
2005-12-09 09:30:00,38.91,38.97,38.88,38.97,126200.0,27.5142,27.5566,27.493,27.5566,126200.0
2005-12-09 09:35:00,38.98,39.05,38.51,38.57,119800.0,27.5637,27.6132,27.2314,27.2738,119800.0
2005-12-09 09:40:00,38.58,38.84,38.56,38.76,81400.0,27.2809,27.4647,27.2667,27.4081,81400.0
2005-12-09 09:45:00,38.8,39.05,38.76,38.89,171800.0,27.4364,27.6132,27.4081,27.5001,171800.0
2005-12-09 09:50:00,38.88,38.91,38.76,38.79,126200.0,27.493,27.5142,27.4081,27.4293,126200.0
2005-12-09 09:55:00,38.79,38.81,38.71,38.77,150600.0,27.4293,27.4435,27.3728,27.4152,150600.0
2005-12-09 10:00:00,38.77,38.79,38.59,38.59,79800.0,27.4152,27.4293,27.2879,27.2879,79800.0
2005-12-09 10:05:00,38.59,38.63,38.55,38.59,108000.0,27.2879,27.3162,27.2596,27.2879,108000.0
2005-12-09 10:10:00,38.59,38.63,38.49,38.62,103200.0,27.2879,27.3162,27.2172,27.3091,103200.0
2005-12-09 10:15:00,38.62,38.63,38.47,38.56,67000.0,27.3091,27.3162,27.2031,27.2667,67000.0
2005-12-09 10:20:00,38.56,38.56,38.41,38.47,83400.0,27.2667,27.2667,27.1606,27.2031,83400.0
2005-12-09 10:25:00,38.47,38.7,38.46,38.58,105200.0,27.2031,27.3657,27.196,27.2809,105200.0
2005-12-09 10:30:00,38.58,38.67,38.55,38.63,78600.0,27.2809,27.3445,27.2596,27.3162,78600.0
2005-12-09 10:35:00,38.63,38.85,38.6,38.79,84200.0,27.3162,27.4718,27.295,27.4293,84200.0
2005-12-09 10:40:00,38.8,38.88,38.71,38.76,125000.0,27.4364,27.493,27.3728,27.4081,125000.0
2005-12-09 10:45:00,38.73,38.74,38.63,38.68,75400.0,27.3869,27.394,27.3162,27.3516,75400.0
2005-12-09 10:50:00,38.67,38.67,38.55,38.63,92400.0,27.3445,27.3445,27.2596,27.3162,92400.0
2005-12-09 10:55:00,38.62,38.67,38.56,38.6,60200.0,27.3091,27.3445,27.2667,27.295,60200.0
2005-12-09 11:00:00,38.6,38.68,38.58,38.68,123600.0,27.295,27.3516,27.2809,27.3516,123600.0
2005-12-09 11:05:00,38.68,38.76,38.6,38.68,130400.0,27.3516,27.4081,27.295,27.3516,130400.0
2005-12-09 11:10:00,38.68,38.68,38.56,38.65,68400.0,27.3516,27.3516,27.2667,27.3304,68400.0
2005-12-09 11:15:00,38.64,38.68,38.61,38.63,46000.0,27.3233,27.3516,27.3021,27.3162,46000.0
2005-12-09 11:20:00,38.62,38.62,38.46,38.52,49400.0,27.3091,27.3091,27.196,27.2384,49400.0
2005-12-09 11:25:00,38.52,38.58,38.42,38.42,38000.0,27.2384,27.2809,27.1677,27.1677,38000.0
2005-12-09 11:30:00,38.43,38.48,38.4,38.44,48600.0,27.1748,27.2101,27.1536,27.1819,48600.0
2005-12-09 11:35:00,38.47,38.5,38.43,38.44,52600.0,27.2031,27.2243,27.1748,27.1819,52600.0
2005-12-09 11:40:00,38.44,38.46,38.24,38.24,84200.0,27.1819,27.196,27.0404,27.0404,84200.0
2005-12-09 11:45:00,38.24,38.29,38.22,38.25,78400.0,27.0404,27.0758,27.0263,27.0475,78400.0
2005-12-09 11:50:00,38.25,38.34,38.23,38.29,39000.0,27.0475,27.1111,27.0334,27.0758,39000.0
2005-12-09 11:55:00,38.3,38.32,38.23,38.25,53200.0,27.0829,27.097,27.0334,27.0475,53200.0
2005-12-09 12:00:00,38.26,38.27,38.12,38.27,70600.0,27.0546,27.0616,26.9556,27.0616,70600.0
2005-12-09 12:05:00,38.27,38.27,38.15,38.17,86200.0,27.0616,27.0616,26.9768,26.9909,86200.0
2005-12-09 12:10:00,38.14,38.16,38.08,38.1,56800.0,26.9697,26.9839,26.9273,26.9414,56800.0
2005-12-09 12:15:00,38.1,38.18,38.1,38.18,47600.0,26.9414,26.998,26.9414,26.998,47600.0
2005-12-09 12:20:00,38.17,38.18,38.04,38.09,64000.0,26.9909,26.998,26.899,26.9344,64000.0
2005-12-09 12:25:00,38.08,38.08,37.99,38.08,97400.0,26.9273,26.9273,26.8636,26.9273,97400.0
2005-12-09 12:30:00,38.09,38.25,38.09,38.19,39600.0,26.9344,27.0475,26.9344,27.0051,39600.0
2005-12-09 12:35:00,38.19,38.25,38.15,38.15,45600.0,27.0051,27.0475,26.9768,26.9768,45600.0
2005-12-09 12:40:00,38.15,38.24,38.15,38.24,21600.0,26.9768,27.0404,26.9768,27.0404,21600.0
2005-12-09 12:45:00,38.23,38.3,38.23,38.3,25400.0,27.0334,27.0829,27.0334,27.0829,25400.0
2005-12-09 12:50:00,38.26,38.39,38.26,38.35,50600.0,27.0546,27.1465,27.0546,27.1182,50600.0
2005-12-09 12:55:00,38.34,38.34,38.23,38.27,54400.0,27.1111,27.1111,27.0334,27.0616,54400.0
2005-12-09 13:00:00,38.27,38.35,38.27,38.34,31600.0,27.0616,27.1182,27.0616,27.1111,31600.0
2005-12-09 13:05:00,38.34,38.35,38.27,38.3,25800.0,27.1111,27.1182,27.0616,27.0829,25800.0
2005-12-09 13:10:00,38.3,38.3,38.21,38.25,34800.0,27.0829,27.0829,27.0192,27.0475,34800.0
2005-12-09 13:15:00,38.24,38.25,38.2,38.21,52000.0,27.0404,27.0475,27.0121,27.0192,52000.0
2005-12-09 13:20:00,38.21,38.21,38.16,38.2,43400.0,27.0192,27.0192,26.9839,27.0121,43400.0
2005-12-09 13:25:00,38.19,38.26,38.19,38.26,36200.0,27.0051,27.0546,27.0051,27.0546,36200.0
2005-12-09 13:30:00,38.26,38.3,38.23,38.3,30800.0,27.0546,27.0829,27.0334,27.0829,30800.0
2005-12-09 13:35:00,38.31,38.31,38.24,38.24,38800.0,27.0899,27.0899,27.0404,27.0404,38800.0
2005-12-09 13:40:00,38.24,38.32,38.24,38.27,25400.0,27.0404,27.097,27.0404,27.0616,25400.0
2005-12-09 13:45:00,38.25,38.26,38.1,38.1,40800.0,27.0475,27.0546,26.9414,26.9414,40800.0
2005-12-09 13:50:00,38.12,38.22,38.06,38.2,55200.0,26.9556,27.0263,26.9131,27.0121,55200.0
2005-12-09 13:55:00,38.23,38.23,38.03,38.04,57000.0,27.0334,27.0334,26.8919,26.899,57000.0
2005-12-09 14:00:00,38.04,38.09,38.02,38.07,56600.0,26.899,26.9344,26.8849,26.9202,56600.0
2005-12-09 14:05:00,38.07,38.07,38.03,38.06,45600.0,26.9202,26.9202,26.8919,26.9131,45600.0
2005-12-09 14:10:00,38.05,38.13,38.05,38.13,54800.0,26.9061,26.9626,26.9061,26.9626,54800.0
2005-12-09 14:15:00,38.13,38.15,38.08,38.1,47000.0,26.9626,26.9768,26.9273,26.9414,47000.0
2005-12-09 14:20:00,38.1,38.12,38.07,38.12,32800.0,26.9414,26.9556,26.9202,26.9556,32800.0
2005-12-09 14:25:00,38.13,38.18,38.13,38.18,34200.0,26.9626,26.998,26.9626,26.998,34200.0
2005-12-09 14:30:00,38.18,38.27,38.16,38.16,68600.0,26.998,27.0616,26.9839,26.9839,68600.0
2005-12-09 14:35:00,38.16,38.2,38.07,38.1,54600.0,26.9839,27.0121,26.9202,26.9414,54600.0
2005-12-09 14:40:00,38.12,38.21,38.1,38.17,66800.0,26.9556,27.0192,26.9414,26.9909,66800.0
2005-12-09 14:45:00,38.17,38.18,38.1,38.15,38400.0,26.9909,26.998,26.9414,26.9768,38400.0
2005-12-09 14:50:00,38.15,38.17,38.13,38.13,26000.0,26.9768,26.9909,26.9626,26.9626,26000.0
2005-12-09 14:55:00,38.13,38.19,38.13,38.15,31000.0,26.9626,27.0051,26.9626,26.9768,31000.0
2005-12-09 15:00:00,38.15,38.16,38.09,38.11,36200.0,26.9768,26.9839,26.9344,26.9485,36200.0
2005-12-09 15:05:00,38.1,38.15,38.09,38.13,26000.0,26.9414,26.9768,26.9344,26.9626,26000.0
2005-12-09 15:10:00,38.13,38.2,38.11,38.19,33200.0,26.9626,27.0121,26.9485,27.0051,33200.0
2005-12-09 15:15:00,38.19,38.19,38.16,38.19,24800.0,27.0051,27.0051,26.9839,27.0051,24800.0
2005-12-09 15:20:00,38.2,38.23,38.18,38.2,35600.0,27.0121,27.0334,26.998,27.0121,35600.0
2005-12-09 15:25:00,38.19,38.2,38.16,38.16,37800.0,27.0051,27.0121,26.9839,26.9839,37800.0
2005-12-09 15:30:00,38.15,38.2,38.15,38.2,54000.0,26.9768,27.0121,26.9768,27.0121,54000.0
2005-12-09 15:35:00,38.2,38.24,38.19,38.21,62000.0,27.0121,27.0404,27.0051,27.0192,62000.0
2005-12-09 15:40:00,38.22,38.26,38.21,38.26,47000.0,27.0263,27.0546,27.0192,27.0546,47000.0
2005-12-09 15:45:00,38.27,38.37,38.25,38.34,68200.0,27.0616,27.1324,27.0475,27.1111,68200.0
2005-12-09 15:50:00,38.34,38.38,38.33,38.35,68400.0,27.1111,27.1394,27.1041,27.1182,68400.0
2005-12-09 15:55:00,38.34,38.34,38.28,38.3,78400.0,27.1111,27.1111,27.0687,27.0829,78400.0
2005-12-12 09:30:00,39.34,39.34,39.34,39.34,0.0,27.8183,27.8183,27.8183,27.8183,0.0
2005-12-12 09:35:00,39.45,39.99,39.45,39.75,420800.0,27.896,28.2779,27.896,28.1082,420800.0
2005-12-12 09:40:00,39.77,39.79,39.65,39.66,254200.0,28.1223,28.1365,28.0375,28.0445,254200.0
2005-12-12 09:45:00,39.68,39.68,39.48,39.53,125200.0,28.0587,28.0587,27.9173,27.9526,125200.0
2005-12-12 09:50:00,39.54,39.6,39.32,39.46,108200.0,27.9597,28.0021,27.8041,27.9031,108200.0
2005-12-12 09:55:00,39.47,39.51,39.21,39.24,122200.0,27.9102,27.9385,27.7263,27.7476,122200.0
2005-12-12 10:00:00,39.24,39.35,39.16,39.35,128600.0,27.7476,27.8253,27.691,27.8253,128600.0
2005-12-12 10:05:00,39.38,39.39,39.27,39.36,166200.0,27.8466,27.8536,27.7688,27.8324,166200.0
2005-12-12 10:10:00,39.35,39.4,39.29,39.31,111000.0,27.8253,27.8607,27.7829,27.7971,111000.0
2005-12-12 10:15:00,39.3,39.37,39.26,39.34,94400.0,27.79,27.8395,27.7617,27.8183,94400.0
2005-12-12 10:20:00,39.35,39.35,39.17,39.2,129200.0,27.8253,27.8253,27.6981,27.7193,129200.0
2005-12-12 10:25:00,39.21,39.32,39.21,39.26,150200.0,27.7263,27.8041,27.7263,27.7617,150200.0
2005-12-12 10:30:00,39.29,39.3,39.16,39.16,94000.0,27.7829,27.79,27.691,27.691,94000.0
2005-12-12 10:35:00,39.16,39.23,39.13,39.23,76200.0,27.691,27.7405,27.6698,27.7405,76200.0
2005-12-12 10:40:00,39.23,39.26,39.16,39.25,97000.0,27.7405,27.7617,27.691,27.7546,97000.0
2005-12-12 10:45:00,39.25,39.4,39.24,39.32,65000.0,27.7546,27.8607,27.7476,27.8041,65000.0
2005-12-12 10:50:00,39.33,39.35,39.26,39.29,104600.0,27.8112,27.8253,27.7617,27.7829,104600.0
2005-12-12 10:55:00,39.29,39.35,39.26,39.31,58400.0,27.7829,27.8253,27.7617,27.7971,58400.0
2005-12-12 11:00:00,39.31,39.31,39.23,39.26,35800.0,27.7971,27.7971,27.7405,27.7617,35800.0
2005-12-12 11:05:00,39.27,39.28,39.23,39.24,46200.0,27.7688,27.7758,27.7405,27.7476,46200.0
2005-12-12 11:10:00,39.25,39.38,39.22,39.34,75000.0,27.7546,27.8466,27.7334,27.8183,75000.0
2005-12-12 11:15:00,39.34,39.42,39.31,39.42,50200.0,27.8183,27.8748,27.7971,27.8748,50200.0
2005-12-12 11:20:00,39.45,39.45,39.3,39.38,60200.0,27.896,27.896,27.79,27.8466,60200.0
2005-12-12 11:25:00,39.35,39.36,39.21,39.27,284200.0,27.8253,27.8324,27.7263,27.7688,284200.0
2005-12-12 11:30:00,39.27,39.27,39.19,39.19,41000.0,27.7688,27.7688,27.7122,27.7122,41000.0
2005-12-12 11:35:00,39.19,39.33,39.19,39.27,33600.0,27.7122,27.8112,27.7122,27.7688,33600.0
2005-12-12 11:40:00,39.27,39.28,39.21,39.21,32200.0,27.7688,27.7758,27.7263,27.7263,32200.0
2005-12-12 11:45:00,39.21,39.24,39.21,39.24,10000.0,27.7263,27.7476,27.7263,27.7476,10000.0
2005-12-12 11:50:00,39.23,39.27,39.2,39.24,49800.0,27.7405,27.7688,27.7193,27.7476,49800.0
2005-12-12 11:55:00,39.25,39.29,39.23,39.25,18600.0,27.7546,27.7829,27.7405,27.7546,18600.0
2005-12-12 12:00:00,39.26,39.35,39.26,39.29,74800.0,27.7617,27.8253,27.7617,27.7829,74800.0
2005-12-12 12:05:00,39.29,39.3,39.24,39.29,37400.0,27.7829,27.79,27.7476,27.7829,37400.0
2005-12-12 12:10:00,39.3,39.3,39.25,39.26,36200.0,27.79,27.79,27.7546,27.7617,36200.0
2005-12-12 12:15:00,39.26,39.32,39.25,39.28,52000.0,27.7617,27.8041,27.7546,27.7758,52000.0
2005-12-12 12:20:00,39.28,39.31,39.26,39.3,26400.0,27.7758,27.7971,27.7617,27.79,26400.0
2005-12-12 12:25:00,39.3,39.3,39.27,39.27,27000.0,27.79,27.79,27.7688,27.7688,27000.0
2005-12-12 12:30:00,39.27,39.29,39.23,39.27,92000.0,27.7688,27.7829,27.7405,27.7688,92000.0
2005-12-12 12:35:00,39.29,39.3,39.25,39.27,27800.0,27.7829,27.79,27.7546,27.7688,27800.0
2005-12-12 12:40:00,39.26,39.27,39.19,39.27,46200.0,27.7617,27.7688,27.7122,27.7688,46200.0
2005-12-12 12:45:00,39.27,39.28,39.24,39.24,11400.0,27.7688,27.7758,27.7476,27.7476,11400.0
2005-12-12 12:50:00,39.26,39.3,39.24,39.26,31400.0,27.7617,27.79,27.7476,27.7617,31400.0
2005-12-12 12:55:00,39.29,39.29,39.23,39.24,21800.0,27.7829,27.7829,27.7405,27.7476,21800.0
2005-12-12 13:00:00,39.23,39.24,39.18,39.18,29000.0,27.7405,27.7476,27.7051,27.7051,29000.0
2005-12-12 13:05:00,39.16,39.17,39.05,39.1,65000.0,27.691,27.6981,27.6132,27.6486,65000.0
2005-12-12 13:10:00,39.1,39.13,39.0,39.13,59600.0,27.6486,27.6698,27.5778,27.6698,59600.0
2005-12-12 13:15:00,39.12,39.12,39.07,39.09,23800.0,27.6627,27.6627,27.6273,27.6415,23800.0
2005-12-12 13:20:00,39.09,39.1,39.08,39.1,14000.0,27.6415,27.6486,27.6344,27.6486,14000.0
2005-12-12 13:25:00,39.1,39.13,39.06,39.12,23800.0,27.6486,27.6698,27.6203,27.6627,23800.0
2005-12-12 13:30:00,39.13,39.28,39.12,39.27,47200.0,27.6698,27.7758,27.6627,27.7688,47200.0
2005-12-12 13:35:00,39.28,39.29,39.12,39.12,34400.0,27.7758,27.7829,27.6627,27.6627,34400.0
2005-12-12 13:40:00,39.1,39.22,39.1,39.15,40000.0,27.6486,27.7334,27.6486,27.6839,40000.0
2005-12-12 13:45:00,39.15,39.19,39.09,39.1,40000.0,27.6839,27.7122,27.6415,27.6486,40000.0
2005-12-12 13:50:00,39.1,39.24,39.1,39.21,33600.0,27.6486,27.7476,27.6486,27.7263,33600.0
2005-12-12 13:55:00,39.22,39.24,39.19,39.2,28600.0,27.7334,27.7476,27.7122,27.7193,28600.0
2005-12-12 14:00:00,39.21,39.32,39.2,39.28,48600.0,27.7263,27.8041,27.7193,27.7758,48600.0
2005-12-12 14:05:00,39.29,39.3,39.22,39.25,31400.0,27.7829,27.79,27.7334,27.7546,31400.0
2005-12-12 14:10:00,39.26,39.29,39.22,39.22,34200.0,27.7617,27.7829,27.7334,27.7334,34200.0
2005-12-12 14:15:00,39.21,39.28,39.2,39.27,33200.0,27.7263,27.7758,27.7193,27.7688,33200.0
2005-12-12 14:20:00,39.27,39.33,39.24,39.29,50200.0,27.7688,27.8112,27.7476,27.7829,50200.0
2005-12-12 14:25:00,39.32,39.35,39.26,39.35,44400.0,27.8041,27.8253,27.7617,27.8253,44400.0
2005-12-12 14:30:00,39.35,39.43,39.35,39.35,49000.0,27.8253,27.8819,27.8253,27.8253,49000.0
2005-12-12 14:35:00,39.37,39.47,39.35,39.44,39800.0,27.8395,27.9102,27.8253,27.889,39800.0
2005-12-12 14:40:00,39.44,39.47,39.4,39.41,34200.0,27.889,27.9102,27.8607,27.8678,34200.0
2005-12-12 14:45:00,39.41,39.43,39.35,39.42,40800.0,27.8678,27.8819,27.8253,27.8748,40800.0
2005-12-12 14:50:00,39.42,39.43,39.39,39.43,29000.0,27.8748,27.8819,27.8536,27.8819,29000.0
2005-12-12 14:55:00,39.43,39.45,39.32,39.37,30800.0,27.8819,27.896,27.8041,27.8395,30800.0
2005-12-12 15:00:00,39.38,39.41,39.35,39.41,21600.0,27.8466,27.8678,27.8253,27.8678,21600.0
2005-12-12 15:05:00,39.41,39.43,39.34,39.37,25000.0,27.8678,27.8819,27.8183,27.8395,25000.0
2005-12-12 15:10:00,39.38,39.44,39.37,39.41,46400.0,27.8466,27.889,27.8395,27.8678,46400.0
2005-12-12 15:15:00,39.41,39.45,39.39,39.44,39800.0,27.8678,27.896,27.8536,27.889,39800.0
2005-12-12 15:20:00,39.44,39.48,39.42,39.45,55000.0,27.889,27.9173,27.8748,27.896,55000.0
2005-12-12 15:25:00,39.45,39.48,39.37,39.38,70200.0,27.896,27.9173,27.8395,27.8466,70200.0
2005-12-12 15:30:00,39.38,39.44,39.38,39.41,44600.0,27.8466,27.889,27.8466,27.8678,44600.0
2005-12-12 15:35:00,39.41,39.41,39.37,39.38,45200.0,27.8678,27.8678,27.8395,27.8466,45200.0
2005-12-12 15:40:00,39.38,39.45,39.37,39.4,54000.0,27.8466,27.896,27.8395,27.8607,54000.0
2005-12-12 15:45:00,39.4,39.45,39.4,39.43,64400.0,27.8607,27.896,27.8607,27.8819,64400.0
2005-12-12 15:50:00,39.4,39.41,39.33,39.4,82400.0,27.8607,27.8678,27.8112,27.8607,82400.0
2005-12-12 15:55:00,39.38,39.41,39.35,39.4,80600.0,27.8466,27.8678,27.8253,27.8607,80600.0
2005-12-13 09:30:00,40.0,40.0,39.95,39.99,207200.0,28.285,28.285,28.2496,28.2779,207200.0
2005-12-13 09:35:00,40.0,40.02,39.88,39.96,163400.0,28.285,28.2991,28.2001,28.2567,163400.0
2005-12-13 09:40:00,39.96,40.06,39.94,39.98,118200.0,28.2567,28.3274,28.2425,28.2708,118200.0
2005-12-13 09:45:00,40.01,40.06,40.01,40.05,99200.0,28.292,28.3274,28.292,28.3203,99200.0
2005-12-13 09:50:00,40.05,40.23,40.03,40.2,151600.0,28.3203,28.4476,28.3062,28.4264,151600.0
2005-12-13 09:55:00,40.24,40.25,40.18,40.23,111200.0,28.4547,28.4617,28.4123,28.4476,111200.0
2005-12-13 10:00:00,40.21,40.38,40.21,40.38,121200.0,28.4335,28.5537,28.4335,28.5537,121200.0
2005-12-13 10:05:00,40.43,40.6,40.43,40.59,155400.0,28.589,28.7092,28.589,28.7022,155400.0
2005-12-13 10:10:00,40.55,40.57,40.36,40.42,86600.0,28.6739,28.688,28.5395,28.582,86600.0
2005-12-13 10:15:00,40.42,40.57,40.42,40.57,124400.0,28.582,28.688,28.582,28.688,124400.0
2005-12-13 10:20:00,40.55,40.8,40.55,40.8,101000.0,28.6739,28.8507,28.6739,28.8507,101000.0
2005-12-13 10:25:00,40.8,41.0,40.79,40.98,216000.0,28.8507,28.9921,28.8436,28.9779,216000.0
2005-12-13 10:30:00,40.98,40.98,40.85,40.88,118000.0,28.9779,28.9779,28.886,28.9072,118000.0
2005-12-13 10:35:00,40.88,40.88,40.77,40.85,83200.0,28.9072,28.9072,28.8295,28.886,83200.0
2005-12-13 10:40:00,40.84,40.84,40.63,40.69,121200.0,28.879,28.879,28.7305,28.7729,121200.0
2005-12-13 10:45:00,40.69,40.74,40.53,40.57,81200.0,28.7729,28.8082,28.6597,28.688,81200.0
2005-12-13 10:50:00,40.6,40.7,40.57,40.69,68200.0,28.7092,28.78,28.688,28.7729,68200.0
2005-12-13 10:55:00,40.69,40.83,40.61,40.83,66600.0,28.7729,28.8719,28.7163,28.8719,66600.0
2005-12-13 11:00:00,40.8,40.8,40.68,40.68,78600.0,28.8507,28.8507,28.7658,28.7658,78600.0
2005-12-13 11:05:00,40.68,40.73,40.61,40.68,71000.0,28.7658,28.8012,28.7163,28.7658,71000.0
2005-12-13 11:10:00,40.68,40.68,40.61,40.63,82200.0,28.7658,28.7658,28.7163,28.7305,82200.0
2005-12-13 11:15:00,40.63,40.67,40.6,40.61,90400.0,28.7305,28.7587,28.7092,28.7163,90400.0
2005-12-13 11:20:00,40.61,40.62,40.6,40.61,25200.0,28.7163,28.7234,28.7092,28.7163,25200.0
2005-12-13 11:25:00,40.61,40.66,40.6,40.65,91200.0,28.7163,28.7517,28.7092,28.7446,91200.0
2005-12-13 11:30:00,40.65,40.67,40.6,40.63,87600.0,28.7446,28.7587,28.7092,28.7305,87600.0
2005-12-13 11:35:00,40.63,40.65,40.56,40.61,64200.0,28.7305,28.7446,28.681,28.7163,64200.0
2005-12-13 11:40:00,40.61,40.63,40.6,40.63,25600.0,28.7163,28.7305,28.7092,28.7305,25600.0
2005-12-13 11:45:00,40.63,40.63,40.6,40.62,93200.0,28.7305,28.7305,28.7092,28.7234,93200.0
2005-12-13 11:50:00,40.6,40.61,40.56,40.6,105800.0,28.7092,28.7163,28.681,28.7092,105800.0
2005-12-13 11:55:00,40.59,40.6,40.46,40.53,118200.0,28.7022,28.7092,28.6102,28.6597,118200.0
2005-12-13 12:00:00,40.53,40.58,40.52,40.57,70600.0,28.6597,28.6951,28.6527,28.688,70600.0
2005-12-13 12:05:00,40.58,40.58,40.54,40.57,91400.0,28.6951,28.6951,28.6668,28.688,91400.0
2005-12-13 12:10:00,40.57,40.58,40.53,40.58,55000.0,28.688,28.6951,28.6597,28.6951,55000.0
2005-12-13 12:15:00,40.57,40.59,40.53,40.57,326600.0,28.688,28.7022,28.6597,28.688,326600.0
2005-12-13 12:20:00,40.57,40.57,40.52,40.55,40000.0,28.688,28.688,28.6527,28.6739,40000.0
2005-12-13 12:25:00,40.54,40.54,40.5,40.53,32200.0,28.6668,28.6668,28.6385,28.6597,32200.0
2005-12-13 12:30:00,40.53,40.6,40.53,40.6,22800.0,28.6597,28.7092,28.6597,28.7092,22800.0
2005-12-13 12:35:00,40.6,40.6,40.57,40.6,96600.0,28.7092,28.7092,28.688,28.7092,96600.0
2005-12-13 12:40:00,40.6,40.6,40.58,40.59,60400.0,28.7092,28.7092,28.6951,28.7022,60400.0
2005-12-13 12:45:00,40.59,40.6,40.58,40.59,38600.0,28.7022,28.7092,28.6951,28.7022,38600.0
2005-12-13 12:50:00,40.59,40.6,40.59,40.6,74600.0,28.7022,28.7092,28.7022,28.7092,74600.0
2005-12-13 12:55:00,40.6,40.6,40.53,40.54,22000.0,28.7092,28.7092,28.6597,28.6668,22000.0
2005-12-13 13:00:00,40.54,40.59,40.46,40.54,37000.0,28.6668,28.7022,28.6102,28.6668,37000.0
2005-12-13 13:05:00,40.54,40.54,40.47,40.52,55000.0,28.6668,28.6668,28.6173,28.6527,55000.0
2005-12-13 13:10:00,40.52,40.53,40.5,40.53,23400.0,28.6527,28.6597,28.6385,28.6597,23400.0
2005-12-13 13:15:00,40.53,40.54,40.51,40.54,30800.0,28.6597,28.6668,28.6456,28.6668,30800.0
2005-12-13 13:20:00,40.55,40.55,40.51,40.54,112200.0,28.6739,28.6739,28.6456,28.6668,112200.0
2005-12-13 13:25:00,40.54,40.54,40.5,40.54,33400.0,28.6668,28.6668,28.6385,28.6668,33400.0
2005-12-13 13:30:00,40.55,40.55,40.53,40.55,39200.0,28.6739,28.6739,28.6597,28.6739,39200.0
2005-12-13 13:35:00,40.55,40.6,40.55,40.55,113800.0,28.6739,28.7092,28.6739,28.6739,113800.0
2005-12-13 13:40:00,40.55,40.56,40.49,40.55,37200.0,28.6739,28.681,28.6315,28.6739,37200.0
2005-12-13 13:45:00,40.56,40.56,40.52,40.55,16200.0,28.681,28.681,28.6527,28.6739,16200.0
2005-12-13 13:50:00,40.56,40.57,40.55,40.55,12200.0,28.681,28.688,28.6739,28.6739,12200.0
2005-12-13 13:55:00,40.55,40.56,40.53,40.56,22600.0,28.6739,28.681,28.6597,28.681,22600.0
2005-12-13 14:00:00,40.55,40.55,40.52,40.54,51000.0,28.6739,28.6739,28.6527,28.6668,51000.0
2005-12-13 14:05:00,40.54,40.55,40.52,40.54,20600.0,28.6668,28.6739,28.6527,28.6668,20600.0
2005-12-13 14:10:00,40.54,40.56,40.52,40.56,70200.0,28.6668,28.681,28.6527,28.681,70200.0
2005-12-13 14:15:00,40.56,40.6,40.54,40.6,67000.0,28.681,28.7092,28.6668,28.7092,67000.0
2005-12-13 14:20:00,40.58,40.65,40.58,40.65,142600.0,28.6951,28.7446,28.6951,28.7446,142600.0
2005-12-13 14:25:00,40.63,40.65,40.54,40.54,60600.0,28.7305,28.7446,28.6668,28.6668,60600.0
2005-12-13 14:30:00,40.54,40.58,40.5,40.52,65600.0,28.6668,28.6951,28.6385,28.6527,65600.0
2005-12-13 14:35:00,40.52,40.52,40.43,40.48,82200.0,28.6527,28.6527,28.589,28.6244,82200.0
2005-12-13 14:40:00,40.49,40.51,40.44,40.49,81800.0,28.6315,28.6456,28.5961,28.6315,81800.0
2005-12-13 14:45:00,40.46,40.51,40.44,40.44,58600.0,28.6102,28.6456,28.5961,28.5961,58600.0
2005-12-13 14:50:00,40.45,40.49,40.44,40.49,51000.0,28.6032,28.6315,28.5961,28.6315,51000.0
2005-12-13 14:55:00,40.49,40.51,40.41,40.47,59600.0,28.6315,28.6456,28.5749,28.6173,59600.0
2005-12-13 15:00:00,40.46,40.49,40.4,40.4,95000.0,28.6102,28.6315,28.5678,28.5678,95000.0
2005-12-13 15:05:00,40.4,40.4,40.19,40.23,103400.0,28.5678,28.5678,28.4193,28.4476,103400.0
2005-12-13 15:10:00,40.22,40.26,40.22,40.24,142600.0,28.4405,28.4688,28.4405,28.4547,142600.0
2005-12-13 15:15:00,40.25,40.25,40.13,40.17,180000.0,28.4617,28.4617,28.3769,28.4052,180000.0
2005-12-13 15:20:00,40.13,40.14,39.85,39.89,213800.0,28.3769,28.384,28.1789,28.2072,213800.0
2005-12-13 15:25:00,39.88,40.08,39.88,40.01,133000.0,28.2001,28.3415,28.2001,28.292,133000.0
2005-12-13 15:30:00,40.01,40.01,39.93,39.93,151200.0,28.292,28.292,28.2355,28.2355,151200.0
2005-12-13 15:35:00,39.94,39.94,39.8,39.82,140600.0,28.2425,28.2425,28.1435,28.1577,140600.0
2005-12-13 15:40:00,39.79,39.86,39.79,39.81,238600.0,28.1365,28.186,28.1365,28.1506,238600.0
2005-12-13 15:45:00,39.82,39.82,39.71,39.73,201400.0,28.1577,28.1577,28.0799,28.094,201400.0
2005-12-13 15:50:00,39.74,39.74,39.55,39.57,246400.0,28.1011,28.1011,27.9668,27.9809,246400.0
2005-12-13 15:55:00,39.58,39.6,39.55,39.59,391400.0,27.988,28.0021,27.9668,27.995,391400.0
2005-12-14 09:30:00,39.65,39.65,39.4,39.49,116200.0,28.0375,28.0375,27.8607,27.9243,116200.0
2005-12-14 09:35:00,39.49,39.82,39.45,39.81,69000.0,27.9243,28.1577,27.896,28.1506,69000.0
2005-12-14 09:40:00,39.81,40.02,39.8,39.92,245400.0,28.1506,28.2991,28.1435,28.2284,245400.0
2005-12-14 09:45:00,39.89,40.0,39.87,39.95,95800.0,28.2072,28.285,28.193,28.2496,95800.0
2005-12-14 09:50:00,39.99,40.02,39.91,39.94,133000.0,28.2779,28.2991,28.2213,28.2425,133000.0
2005-12-14 09:55:00,39.94,40.01,39.78,39.85,86400.0,28.2425,28.292,28.1294,28.1789,86400.0
2005-12-14 10:00:00,39.86,39.97,39.85,39.89,64600.0,28.186,28.2638,28.1789,28.2072,64600.0
2005-12-14 10:05:00,39.9,39.94,39.85,39.87,118200.0,28.2143,28.2425,28.1789,28.193,118200.0
2005-12-14 10:10:00,39.9,39.97,39.85,39.9,74600.0,28.2143,28.2638,28.1789,28.2143,74600.0
2005-12-14 10:15:00,39.92,40.02,39.92,39.95,107600.0,28.2284,28.2991,28.2284,28.2496,107600.0
2005-12-14 10:20:00,39.94,39.99,39.91,39.95,92600.0,28.2425,28.2779,28.2213,28.2496,92600.0
2005-12-14 10:25:00,39.95,40.02,39.94,40.02,82600.0,28.2496,28.2991,28.2425,28.2991,82600.0
2005-12-14 10:30:00,40.01,40.02,39.75,39.85,215600.0,28.292,28.2991,28.1082,28.1789,215600.0
2005-12-14 10:35:00,39.86,39.86,39.7,39.74,129200.0,28.186,28.186,28.0728,28.1011,129200.0
2005-12-14 10:40:00,39.73,39.84,39.63,39.8,155200.0,28.094,28.1718,28.0233,28.1435,155200.0
2005-12-14 10:45:00,39.8,39.83,39.71,39.78,70800.0,28.1435,28.1648,28.0799,28.1294,70800.0
2005-12-14 10:50:00,39.8,39.95,39.77,39.93,103600.0,28.1435,28.2496,28.1223,28.2355,103600.0
2005-12-14 10:55:00,39.95,40.0,39.85,39.85,110200.0,28.2496,28.285,28.1789,28.1789,110200.0
2005-12-14 11:00:00,39.85,39.85,39.7,39.77,62400.0,28.1789,28.1789,28.0728,28.1223,62400.0
2005-12-14 11:05:00,39.79,39.79,39.66,39.68,48400.0,28.1365,28.1365,28.0445,28.0587,48400.0
2005-12-14 11:10:00,39.68,39.83,39.65,39.83,55200.0,28.0587,28.1648,28.0375,28.1648,55200.0
2005-12-14 11:15:00,39.83,39.85,39.73,39.8,55400.0,28.1648,28.1789,28.094,28.1435,55400.0
2005-12-14 11:20:00,39.8,39.87,39.77,39.83,73800.0,28.1435,28.193,28.1223,28.1648,73800.0
2005-12-14 11:25:00,39.79,39.99,39.78,39.97,66800.0,28.1365,28.2779,28.1294,28.2638,66800.0
2005-12-14 11:30:00,39.97,39.97,39.87,39.9,56800.0,28.2638,28.2638,28.193,28.2143,56800.0
2005-12-14 11:35:00,39.93,39.98,39.89,39.96,68400.0,28.2355,28.2708,28.2072,28.2567,68400.0
2005-12-14 11:40:00,39.96,40.12,39.96,40.12,106200.0,28.2567,28.3698,28.2567,28.3698,106200.0
2005-12-14 11:45:00,40.11,40.23,40.09,40.12,97200.0,28.3628,28.4476,28.3486,28.3698,97200.0
2005-12-14 11:50:00,40.15,40.22,40.12,40.18,78200.0,28.391,28.4405,28.3698,28.4123,78200.0
2005-12-14 11:55:00,40.17,40.19,40.02,40.04,88200.0,28.4052,28.4193,28.2991,28.3133,88200.0
2005-12-14 12:00:00,40.02,40.03,39.98,40.01,75000.0,28.2991,28.3062,28.2708,28.292,75000.0
2005-12-14 12:05:00,40.03,40.09,40.03,40.06,32600.0,28.3062,28.3486,28.3062,28.3274,32600.0
2005-12-14 12:10:00,40.04,40.08,40.0,40.08,27400.0,28.3133,28.3415,28.285,28.3415,27400.0
2005-12-14 12:15:00,40.08,40.13,40.06,40.1,37600.0,28.3415,28.3769,28.3274,28.3557,37600.0
2005-12-14 12:20:00,40.1,40.13,40.1,40.13,30400.0,28.3557,28.3769,28.3557,28.3769,30400.0
2005-12-14 12:25:00,40.13,40.17,40.1,40.16,63400.0,28.3769,28.4052,28.3557,28.3981,63400.0
2005-12-14 12:30:00,40.17,40.21,40.16,40.19,40000.0,28.4052,28.4335,28.3981,28.4193,40000.0
2005-12-14 12:35:00,40.19,40.19,40.11,40.12,31600.0,28.4193,28.4193,28.3628,28.3698,31600.0
2005-12-14 12:40:00,40.11,40.11,40.05,40.08,35400.0,28.3628,28.3628,28.3203,28.3415,35400.0
2005-12-14 12:45:00,40.08,40.1,40.07,40.1,23400.0,28.3415,28.3557,28.3345,28.3557,23400.0
2005-12-14 12:50:00,40.09,40.13,40.09,40.12,34000.0,28.3486,28.3769,28.3486,28.3698,34000.0
2005-12-14 12:55:00,40.12,40.21,40.1,40.18,40800.0,28.3698,28.4335,28.3557,28.4123,40800.0
2005-12-14 13:00:00,40.19,40.19,40.15,40.16,33000.0,28.4193,28.4193,28.391,28.3981,33000.0
2005-12-14 13:05:00,40.16,40.23,40.15,40.21,96200.0,28.3981,28.4476,28.391,28.4335,96200.0
2005-12-14 13:10:00,40.21,40.26,40.2,40.21,97200.0,28.4335,28.4688,28.4264,28.4335,97200.0
2005-12-14 13:15:00,40.21,40.22,39.99,40.02,123000.0,28.4335,28.4405,28.2779,28.2991,123000.0
2005-12-14 13:20:00,40.02,40.14,40.0,40.13,108800.0,28.2991,28.384,28.285,28.3769,108800.0
2005-12-14 13:25:00,40.12,40.16,40.1,40.11,42000.0,28.3698,28.3981,28.3557,28.3628,42000.0
2005-12-14 13:30:00,40.13,40.19,40.13,40.16,92800.0,28.3769,28.4193,28.3769,28.3981,92800.0
2005-12-14 13:35:00,40.16,40.25,40.15,40.25,68800.0,28.3981,28.4617,28.391,28.4617,68800.0
2005-12-14 13:40:00,40.26,40.35,40.24,40.3,85400.0,28.4688,28.5325,28.4547,28.4971,85400.0
2005-12-14 13:45:00,40.3,40.32,40.27,40.3,60000.0,28.4971,28.5112,28.4759,28.4971,60000.0
2005-12-14 13:50:00,40.3,40.36,40.27,40.36,72800.0,28.4971,28.5395,28.4759,28.5395,72800.0
2005-12-14 13:55:00,40.36,40.39,40.24,40.27,25200.0,28.5395,28.5607,28.4547,28.4759,25200.0
2005-12-14 14:00:00,40.29,40.35,40.25,40.25,34600.0,28.49,28.5325,28.4617,28.4617,34600.0
2005-12-14 14:05:00,40.26,40.45,40.24,40.34,71600.0,28.4688,28.6032,28.4547,28.5254,71600.0
2005-12-14 14:10:00,40.34,40.35,40.28,40.35,40200.0,28.5254,28.5325,28.483,28.5325,40200.0
2005-12-14 14:15:00,40.35,40.35,40.33,40.34,26400.0,28.5325,28.5325,28.5183,28.5254,26400.0
2005-12-14 14:20:00,40.34,40.35,40.32,40.35,35800.0,28.5254,28.5325,28.5112,28.5325,35800.0
2005-12-14 14:25:00,40.35,40.38,40.3,40.31,72200.0,28.5325,28.5537,28.4971,28.5042,72200.0
2005-12-14 14:30:00,40.3,40.3,40.25,40.27,91600.0,28.4971,28.4971,28.4617,28.4759,91600.0
2005-12-14 14:35:00,40.26,40.32,40.25,40.28,97800.0,28.4688,28.5112,28.4617,28.483,97800.0
2005-12-14 14:40:00,40.27,40.27,40.16,40.19,77800.0,28.4759,28.4759,28.3981,28.4193,77800.0
2005-12-14 14:45:00,40.19,40.24,40.1,40.13,77200.0,28.4193,28.4547,28.3557,28.3769,77200.0
2005-12-14 14:50:00,40.13,40.17,40.08,40.1,51600.0,28.3769,28.4052,28.3415,28.3557,51600.0
2005-12-14 14:55:00,40.12,40.2,40.09,40.17,61200.0,28.3698,28.4264,28.3486,28.4052,61200.0
2005-12-14 15:00:00,40.17,40.2,40.13,40.15,41800.0,28.4052,28.4264,28.3769,28.391,41800.0
2005-12-14 15:05:00,40.18,40.25,40.17,40.21,55000.0,28.4123,28.4617,28.4052,28.4335,55000.0
2005-12-14 15:10:00,40.2,40.22,40.13,40.16,65200.0,28.4264,28.4405,28.3769,28.3981,65200.0
2005-12-14 15:15:00,40.18,40.2,40.16,40.19,60800.0,28.4123,28.4264,28.3981,28.4193,60800.0
2005-12-14 15:20:00,40.19,40.22,40.19,40.22,59000.0,28.4193,28.4405,28.4193,28.4405,59000.0
2005-12-14 15:25:00,40.21,40.32,40.21,40.24,79600.0,28.4335,28.5112,28.4335,28.4547,79600.0
2005-12-14 15:30:00,40.24,40.27,40.23,40.24,81600.0,28.4547,28.4759,28.4476,28.4547,81600.0
2005-12-14 15:35:00,40.24,40.27,40.21,40.27,100200.0,28.4547,28.4759,28.4335,28.4759,100200.0
2005-12-14 15:40:00,40.27,40.27,40.2,40.22,79800.0,28.4759,28.4759,28.4264,28.4405,79800.0
2005-12-14 15:45:00,40.22,40.36,40.21,40.36,70400.0,28.4405,28.5395,28.4335,28.5395,70400.0
2005-12-14 15:50:00,40.36,40.41,40.32,40.38,141000.0,28.5395,28.5749,28.5112,28.5537,141000.0
2005-12-14 15:55:00,40.39,40.43,40.38,40.42,236200.0,28.5607,28.589,28.5537,28.582,236200.0
2005-12-15 09:30:00,40.42,40.44,40.41,40.42,134600.0,28.582,28.5961,28.5749,28.582,134600.0
2005-12-15 09:35:00,40.42,40.49,40.39,40.39,132200.0,28.582,28.6315,28.5607,28.5607,132200.0
2005-12-15 09:40:00,40.39,40.48,40.35,40.46,194000.0,28.5607,28.6244,28.5325,28.6102,194000.0
2005-12-15 09:45:00,40.45,40.5,40.43,40.49,79200.0,28.6032,28.6385,28.589,28.6315,79200.0
2005-12-15 09:50:00,40.49,40.49,40.18,40.19,103800.0,28.6315,28.6315,28.4123,28.4193,103800.0
2005-12-15 09:55:00,40.19,40.27,40.11,40.13,55400.0,28.4193,28.4759,28.3628,28.3769,55400.0
2005-12-15 10:00:00,40.13,40.15,40.04,40.04,79200.0,28.3769,28.391,28.3133,28.3133,79200.0
2005-12-15 10:05:00,40.04,40.04,39.8,39.83,109800.0,28.3133,28.3133,28.1435,28.1648,109800.0
2005-12-15 10:10:00,39.83,39.85,39.81,39.84,117800.0,28.1648,28.1789,28.1506,28.1718,117800.0
2005-12-15 10:15:00,39.82,40.1,39.82,40.05,182400.0,28.1577,28.3557,28.1577,28.3203,182400.0
2005-12-15 10:20:00,40.05,40.09,39.96,40.02,92000.0,28.3203,28.3486,28.2567,28.2991,92000.0
2005-12-15 10:25:00,40.05,40.24,40.05,40.2,121200.0,28.3203,28.4547,28.3203,28.4264,121200.0
2005-12-15 10:30:00,40.17,41.0,40.17,40.57,338600.0,28.4052,28.9921,28.4052,28.688,338600.0
2005-12-15 10:35:00,40.62,40.65,40.27,40.59,136000.0,28.7234,28.7446,28.4759,28.7022,136000.0
2005-12-15 10:40:00,40.59,40.64,40.41,40.46,189400.0,28.7022,28.7375,28.5749,28.6102,189400.0
2005-12-15 10:45:00,40.46,40.48,40.31,40.45,85800.0,28.6102,28.6244,28.5042,28.6032,85800.0
2005-12-15 10:50:00,40.43,40.49,40.32,40.34,85600.0,28.589,28.6315,28.5112,28.5254,85600.0
2005-12-15 10:55:00,40.38,40.52,40.35,40.49,171200.0,28.5537,28.6527,28.5325,28.6315,171200.0
2005-12-15 11:00:00,40.49,40.5,40.41,40.46,82200.0,28.6315,28.6385,28.5749,28.6102,82200.0
2005-12-15 11:05:00,40.48,40.52,40.46,40.48,69000.0,28.6244,28.6527,28.6102,28.6244,69000.0
2005-12-15 11:10:00,40.46,40.55,40.46,40.48,107400.0,28.6102,28.6739,28.6102,28.6244,107400.0
2005-12-15 11:15:00,40.48,40.52,40.45,40.5,64000.0,28.6244,28.6527,28.6032,28.6385,64000.0
2005-12-15 11:20:00,40.5,40.5,40.38,40.4,89000.0,28.6385,28.6385,28.5537,28.5678,89000.0
2005-12-15 11:25:00,40.41,40.43,40.28,40.37,76000.0,28.5749,28.589,28.483,28.5466,76000.0
2005-12-15 11:30:00,40.38,40.49,40.37,40.44,60600.0,28.5537,28.6315,28.5466,28.5961,60600.0
2005-12-15 11:35:00,40.45,40.55,40.45,40.54,51400.0,28.6032,28.6739,28.6032,28.6668,51400.0
2005-12-15 11:40:00,40.54,40.58,40.51,40.55,41800.0,28.6668,28.6951,28.6456,28.6739,41800.0
2005-12-15 11:45:00,40.57,40.63,40.49,40.52,48200.0,28.688,28.7305,28.6315,28.6527,48200.0
2005-12-15 11:50:00,40.51,40.51,40.44,40.45,136400.0,28.6456,28.6456,28.5961,28.6032,136400.0
2005-12-15 11:55:00,40.45,40.5,40.45,40.49,22600.0,28.6032,28.6385,28.6032,28.6315,22600.0
2005-12-15 12:00:00,40.49,40.5,40.45,40.49,23200.0,28.6315,28.6385,28.6032,28.6315,23200.0
2005-12-15 12:05:00,40.5,40.56,40.5,40.56,57600.0,28.6385,28.681,28.6385,28.681,57600.0
2005-12-15 12:10:00,40.56,40.57,40.5,40.52,33400.0,28.681,28.688,28.6385,28.6527,33400.0
2005-12-15 12:15:00,40.49,40.52,40.38,40.41,29600.0,28.6315,28.6527,28.5537,28.5749,29600.0
2005-12-15 12:20:00,40.44,40.48,40.42,40.47,52600.0,28.5961,28.6244,28.582,28.6173,52600.0
2005-12-15 12:25:00,40.45,40.46,40.44,40.44,11000.0,28.6032,28.6102,28.5961,28.5961,11000.0
2005-12-15 12:30:00,40.44,40.45,40.31,40.31,60000.0,28.5961,28.6032,28.5042,28.5042,60000.0
2005-12-15 12:35:00,40.35,40.44,40.33,40.4,45400.0,28.5325,28.5961,28.5183,28.5678,45400.0
2005-12-15 12:40:00,40.4,40.6,40.4,40.49,49000.0,28.5678,28.7092,28.5678,28.6315,49000.0
2005-12-15 12:45:00,40.49,40.56,40.49,40.53,22800.0,28.6315,28.681,28.6315,28.6597,22800.0
2005-12-15 12:50:00,40.54,40.54,40.4,40.43,34600.0,28.6668,28.6668,28.5678,28.589,34600.0
2005-12-15 12:55:00,40.38,40.44,40.35,40.43,56000.0,28.5537,28.5961,28.5325,28.589,56000.0
2005-12-15 13:00:00,40.42,40.44,40.3,40.34,46800.0,28.582,28.5961,28.4971,28.5254,46800.0
2005-12-15 13:05:00,40.35,40.38,40.2,40.23,52200.0,28.5325,28.5537,28.4264,28.4476,52200.0
2005-12-15 13:10:00,40.24,40.24,40.12,40.14,82200.0,28.4547,28.4547,28.3698,28.384,82200.0
2005-12-15 13:15:00,40.13,40.22,40.07,40.18,72800.0,28.3769,28.4405,28.3345,28.4123,72800.0
2005-12-15 13:20:00,40.19,40.25,40.15,40.22,53200.0,28.4193,28.4617,28.391,28.4405,53200.0
2005-12-15 13:25:00,40.22,40.27,40.21,40.24,32200.0,28.4405,28.4759,28.4335,28.4547,32200.0
2005-12-15 13:30:00,40.24,40.3,40.23,40.25,106800.0,28.4547,28.4971,28.4476,28.4617,106800.0
2005-12-15 13:35:00,40.24,40.33,40.22,40.33,86600.0,28.4547,28.5183,28.4405,28.5183,86600.0
2005-12-15 13:40:00,40.33,40.34,40.24,40.27,28600.0,28.5183,28.5254,28.4547,28.4759,28600.0
2005-12-15 13:45:00,40.27,40.27,40.14,40.17,48200.0,28.4759,28.4759,28.384,28.4052,48200.0
2005-12-15 13:50:00,40.17,40.24,40.13,40.14,47000.0,28.4052,28.4547,28.3769,28.384,47000.0
2005-12-15 13:55:00,40.13,40.23,40.06,40.23,53000.0,28.3769,28.4476,28.3274,28.4476,53000.0
2005-12-15 14:00:00,40.23,40.26,40.22,40.26,34800.0,28.4476,28.4688,28.4405,28.4688,34800.0
2005-12-15 14:05:00,40.27,40.28,40.19,40.23,9800.0,28.4759,28.483,28.4193,28.4476,9800.0
2005-12-15 14:10:00,40.22,40.24,40.06,40.07,31600.0,28.4405,28.4547,28.3274,28.3345,31600.0
2005-12-15 14:15:00,40.08,40.13,40.01,40.03,37000.0,28.3415,28.3769,28.292,28.3062,37000.0
2005-12-15 14:20:00,40.02,40.1,40.02,40.1,40400.0,28.2991,28.3557,28.2991,28.3557,40400.0
2005-12-15 14:25:00,40.09,40.09,39.95,39.95,30000.0,28.3486,28.3486,28.2496,28.2496,30000.0
2005-12-15 14:30:00,39.96,40.02,39.95,39.99,36800.0,28.2567,28.2991,28.2496,28.2779,36800.0
2005-12-15 14:35:00,40.0,40.0,39.94,39.99,53600.0,28.285,28.285,28.2425,28.2779,53600.0
2005-12-15 14:40:00,39.99,40.1,39.99,40.06,49800.0,28.2779,28.3557,28.2779,28.3274,49800.0
2005-12-15 14:45:00,40.05,40.05,39.93,39.97,57200.0,28.3203,28.3203,28.2355,28.2638,57200.0
2005-12-15 14:50:00,39.95,39.95,39.88,39.91,78800.0,28.2496,28.2496,28.2001,28.2213,78800.0
2005-12-15 14:55:00,39.91,40.02,39.91,39.97,57200.0,28.2213,28.2991,28.2213,28.2638,57200.0
2005-12-15 15:00:00,39.97,40.02,39.92,40.01,48200.0,28.2638,28.2991,28.2284,28.292,48200.0
2005-12-15 15:05:00,40.03,40.07,40.02,40.02,71000.0,28.3062,28.3345,28.2991,28.2991,71000.0
2005-12-15 15:10:00,40.02,40.07,40.01,40.06,36000.0,28.2991,28.3345,28.292,28.3274,36000.0
2005-12-15 15:15:00,40.06,40.06,40.02,40.04,49800.0,28.3274,28.3274,28.2991,28.3133,49800.0
2005-12-15 15:20:00,40.04,40.16,40.04,40.16,67800.0,28.3133,28.3981,28.3133,28.3981,67800.0
2005-12-15 15:25:00,40.16,40.24,40.15,40.16,82200.0,28.3981,28.4547,28.391,28.3981,82200.0
2005-12-15 15:30:00,40.16,40.16,40.11,40.15,68200.0,28.3981,28.3981,28.3628,28.391,68200.0
2005-12-15 15:35:00,40.16,40.22,40.15,40.2,66600.0,28.3981,28.4405,28.391,28.4264,66600.0
2005-12-15 15:40:00,40.21,40.34,40.19,40.33,76400.0,28.4335,28.5254,28.4193,28.5183,76400.0
2005-12-15 15:45:00,40.33,40.35,40.32,40.33,113600.0,28.5183,28.5325,28.5112,28.5183,113600.0
2005-12-15 15:50:00,40.33,40.37,40.3,40.35,118400.0,28.5183,28.5466,28.4971,28.5325,118400.0
2005-12-15 15:55:00,40.35,40.49,40.35,40.38,230800.0,28.5325,28.6315,28.5325,28.5537,230800.0
2005-12-16 09:30:00,40.44,40.44,40.2,40.22,575000.0,28.5961,28.5961,28.4264,28.4405,575000.0
2005-12-16 09:35:00,40.22,40.22,39.69,39.73,88600.0,28.4405,28.4405,28.0658,28.094,88600.0
2005-12-16 09:40:00,39.72,39.83,39.66,39.83,111400.0,28.087,28.1648,28.0445,28.1648,111400.0
2005-12-16 09:45:00,39.83,39.9,39.65,39.71,107800.0,28.1648,28.2143,28.0375,28.0799,107800.0
2005-12-16 09:50:00,39.71,39.8,39.65,39.68,85200.0,28.0799,28.1435,28.0375,28.0587,85200.0
2005-12-16 09:55:00,39.68,39.75,39.64,39.69,74400.0,28.0587,28.1082,28.0304,28.0658,74400.0
2005-12-16 10:00:00,39.68,39.68,39.38,39.47,83200.0,28.0587,28.0587,27.8466,27.9102,83200.0
2005-12-16 10:05:00,39.47,39.55,39.46,39.49,79000.0,27.9102,27.9668,27.9031,27.9243,79000.0
2005-12-16 10:10:00,39.5,39.52,39.41,39.43,85400.0,27.9314,27.9455,27.8678,27.8819,85400.0
2005-12-16 10:15:00,39.44,39.47,39.35,39.35,62000.0,27.889,27.9102,27.8253,27.8253,62000.0
2005-12-16 10:20:00,39.35,39.48,39.35,39.48,57000.0,27.8253,27.9173,27.8253,27.9173,57000.0
2005-12-16 10:25:00,39.48,39.58,39.46,39.56,71400.0,27.9173,27.988,27.9031,27.9738,71400.0
2005-12-16 10:30:00,39.55,39.58,39.47,39.58,53400.0,27.9668,27.988,27.9102,27.988,53400.0
2005-12-16 10:35:00,39.58,39.63,39.55,39.63,48000.0,27.988,28.0233,27.9668,28.0233,48000.0
2005-12-16 10:40:00,39.64,39.66,39.6,39.63,47400.0,28.0304,28.0445,28.0021,28.0233,47400.0
2005-12-16 10:45:00,39.63,39.74,39.63,39.72,23800.0,28.0233,28.1011,28.0233,28.087,23800.0
2005-12-16 10:50:00,39.72,39.81,39.72,39.8,30600.0,28.087,28.1506,28.087,28.1435,30600.0
2005-12-16 10:55:00,39.8,39.81,39.73,39.73,50200.0,28.1435,28.1506,28.094,28.094,50200.0
2005-12-16 11:00:00,39.73,39.74,39.71,39.72,35200.0,28.094,28.1011,28.0799,28.087,35200.0
2005-12-16 11:05:00,39.72,39.73,39.6,39.72,68400.0,28.087,28.094,28.0021,28.087,68400.0
2005-12-16 11:10:00,39.73,39.77,39.73,39.77,35000.0,28.094,28.1223,28.094,28.1223,35000.0
2005-12-16 11:15:00,39.77,39.8,39.73,39.77,92000.0,28.1223,28.1435,28.094,28.1223,92000.0
2005-12-16 11:20:00,39.75,39.77,39.75,39.77,36400.0,28.1082,28.1223,28.1082,28.1223,36400.0
2005-12-16 11:25:00,39.76,39.76,39.65,39.66,57200.0,28.1153,28.1153,28.0375,28.0445,57200.0
2005-12-16 11:30:00,39.67,39.67,39.59,39.66,36200.0,28.0516,28.0516,27.995,28.0445,36200.0
2005-12-16 11:35:00,39.67,39.69,39.53,39.57,58600.0,28.0516,28.0658,27.9526,27.9809,58600.0
2005-12-16 11:40:00,39.55,39.57,39.52,39.53,43400.0,27.9668,27.9809,27.9455,27.9526,43400.0
2005-12-16 11:45:00,39.53,39.54,39.38,39.44,119800.0,27.9526,27.9597,27.8466,27.889,119800.0
2005-12-16 11:50:00,39.44,39.47,39.4,39.43,38200.0,27.889,27.9102,27.8607,27.8819,38200.0
2005-12-16 11:55:00,39.44,39.48,39.38,39.38,42400.0,27.889,27.9173,27.8466,27.8466,42400.0
2005-12-16 12:00:00,39.38,39.38,39.3,39.38,61800.0,27.8466,27.8466,27.79,27.8466,61800.0
2005-12-16 12:05:00,39.4,39.41,39.31,39.31,17800.0,27.8607,27.8678,27.7971,27.7971,17800.0
2005-12-16 12:10:00,39.31,39.39,39.31,39.38,31600.0,27.7971,27.8536,27.7971,27.8466,31600.0
2005-12-16 12:15:00,39.39,39.41,39.38,39.4,17600.0,27.8536,27.8678,27.8466,27.8607,17600.0
2005-12-16 12:20:00,39.4,39.41,39.26,39.28,27000.0,27.8607,27.8678,27.7617,27.7758,27000.0
2005-12-16 12:25:00,39.28,39.28,39.2,39.21,45200.0,27.7758,27.7758,27.7193,27.7263,45200.0
2005-12-16 12:30:00,39.23,39.23,39.17,39.2,86800.0,27.7405,27.7405,27.6981,27.7193,86800.0
2005-12-16 12:35:00,39.2,39.28,39.2,39.26,71400.0,27.7193,27.7758,27.7193,27.7617,71400.0
2005-12-16 12:40:00,39.25,39.27,39.18,39.19,56400.0,27.7546,27.7688,27.7051,27.7122,56400.0
2005-12-16 12:45:00,39.2,39.2,39.17,39.17,46200.0,27.7193,27.7193,27.6981,27.6981,46200.0
2005-12-16 12:50:00,39.1,39.16,39.09,39.13,58000.0,27.6486,27.691,27.6415,27.6698,58000.0
2005-12-16 12:55:00,39.13,39.22,39.12,39.16,30000.0,27.6698,27.7334,27.6627,27.691,30000.0
2005-12-16 13:00:00,39.17,39.24,39.15,39.24,27000.0,27.6981,27.7476,27.6839,27.7476,27000.0
2005-12-16 13:05:00,39.25,39.26,39.18,39.22,43000.0,27.7546,27.7617,27.7051,27.7334,43000.0
2005-12-16 13:10:00,39.22,39.23,39.17,39.18,15200.0,27.7334,27.7405,27.6981,27.7051,15200.0
2005-12-16 13:15:00,39.17,39.2,39.14,39.14,16000.0,27.6981,27.7193,27.6768,27.6768,16000.0
2005-12-16 13:20:00,39.15,39.15,39.03,39.07,58400.0,27.6839,27.6839,27.5991,27.6273,58400.0
2005-12-16 13:25:00,39.06,39.14,39.06,39.14,22800.0,27.6203,27.6768,27.6203,27.6768,22800.0
2005-12-16 13:30:00,39.13,39.15,39.06,39.07,20600.0,27.6698,27.6839,27.6203,27.6273,20600.0
2005-12-16 13:35:00,39.09,39.1,39.03,39.05,32200.0,27.6415,27.6486,27.5991,27.6132,32200.0
2005-12-16 13:40:00,39.05,39.08,39.04,39.04,18200.0,27.6132,27.6344,27.6061,27.6061,18200.0
2005-12-16 13:45:00,39.05,39.06,39.03,39.04,36200.0,27.6132,27.6203,27.5991,27.6061,36200.0
2005-12-16 13:50:00,39.06,39.08,39.02,39.08,36000.0,27.6203,27.6344,27.592,27.6344,36000.0
2005-12-16 13:55:00,39.08,39.08,39.04,39.04,32800.0,27.6344,27.6344,27.6061,27.6061,32800.0
2005-12-16 14:00:00,39.04,39.04,38.96,38.96,79200.0,27.6061,27.6061,27.5496,27.5496,79200.0
2005-12-16 14:05:00,38.95,38.98,38.94,38.94,52200.0,27.5425,27.5637,27.5354,27.5354,52200.0
2005-12-16 14:10:00,38.94,38.98,38.93,38.96,96400.0,27.5354,27.5637,27.5283,27.5496,96400.0
2005-12-16 14:15:00,38.97,38.99,38.96,38.97,43200.0,27.5566,27.5708,27.5496,27.5566,43200.0
2005-12-16 14:20:00,38.97,38.98,38.91,38.91,46600.0,27.5566,27.5637,27.5142,27.5142,46600.0
2005-12-16 14:25:00,38.92,38.92,38.9,38.9,54000.0,27.5213,27.5213,27.5071,27.5071,54000.0
2005-12-16 14:30:00,38.88,38.9,38.85,38.9,68400.0,27.493,27.5071,27.4718,27.5071,68400.0
2005-12-16 14:35:00,38.9,38.93,38.87,38.92,21800.0,27.5071,27.5283,27.4859,27.5213,21800.0
2005-12-16 14:40:00,38.92,38.93,38.91,38.91,23800.0,27.5213,27.5283,27.5142,27.5142,23800.0
2005-12-16 14:45:00,38.92,38.92,38.9,38.92,25400.0,27.5213,27.5213,27.5071,27.5213,25400.0
2005-12-16 14:50:00,38.92,38.93,38.92,38.92,29400.0,27.5213,27.5283,27.5213,27.5213,29400.0
2005-12-16 14:55:00,38.93,38.94,38.85,38.87,61200.0,27.5283,27.5354,27.4718,27.4859,61200.0
2005-12-16 15:00:00,38.86,38.86,38.7,38.74,115400.0,27.4788,27.4788,27.3657,27.394,115400.0
2005-12-16 15:05:00,38.75,38.83,38.73,38.73,135600.0,27.4011,27.4576,27.3869,27.3869,135600.0
2005-12-16 15:10:00,38.75,38.87,38.72,38.8,189800.0,27.4011,27.4859,27.3798,27.4364,189800.0
2005-12-16 15:15:00,38.8,38.8,38.77,38.77,34000.0,27.4364,27.4364,27.4152,27.4152,34000.0
2005-12-16 15:20:00,38.77,38.8,38.74,38.75,51600.0,27.4152,27.4364,27.394,27.4011,51600.0
2005-12-16 15:25:00,38.75,38.82,38.75,38.81,82600.0,27.4011,27.4506,27.4011,27.4435,82600.0
2005-12-16 15:30:00,38.82,38.87,38.82,38.86,39800.0,27.4506,27.4859,27.4506,27.4788,39800.0
2005-12-16 15:35:00,38.85,38.87,38.81,38.83,34200.0,27.4718,27.4859,27.4435,27.4576,34200.0
2005-12-16 15:40:00,38.82,38.83,38.73,38.77,96400.0,27.4506,27.4576,27.3869,27.4152,96400.0
2005-12-16 15:45:00,38.77,38.81,38.74,38.74,86200.0,27.4152,27.4435,27.394,27.394,86200.0
2005-12-16 15:50:00,38.75,38.88,38.75,38.82,120600.0,27.4011,27.493,27.4011,27.4506,120600.0
2005-12-16 15:55:00,38.82,38.83,38.73,38.79,153200.0,27.4506,27.4576,27.3869,27.4293,153200.0
2005-12-19 09:30:00,38.99,39.07,38.98,39.02,87600.0,27.5708,27.6273,27.5637,27.592,87600.0
2005-12-19 09:35:00,39.02,39.18,38.97,39.13,66400.0,27.592,27.7051,27.5566,27.6698,66400.0
2005-12-19 09:40:00,39.12,39.24,39.1,39.19,60800.0,27.6627,27.7476,27.6486,27.7122,60800.0
2005-12-19 09:45:00,39.15,39.18,39.08,39.16,54600.0,27.6839,27.7051,27.6344,27.691,54600.0
2005-12-19 09:50:00,39.16,39.16,38.97,38.99,56000.0,27.691,27.691,27.5566,27.5708,56000.0
2005-12-19 09:55:00,38.99,39.04,38.96,39.03,45800.0,27.5708,27.6061,27.5496,27.5991,45800.0
2005-12-19 10:00:00,39.04,39.24,39.0,39.22,53800.0,27.6061,27.7476,27.5778,27.7334,53800.0
2005-12-19 10:05:00,39.24,39.25,39.16,39.16,54400.0,27.7476,27.7546,27.691,27.691,54400.0
2005-12-19 10:10:00,39.16,39.2,39.1,39.12,126400.0,27.691,27.7193,27.6486,27.6627,126400.0
2005-12-19 10:15:00,39.16,39.25,39.11,39.25,61200.0,27.691,27.7546,27.6556,27.7546,61200.0
2005-12-19 10:20:00,39.25,39.3,39.19,39.2,45400.0,27.7546,27.79,27.7122,27.7193,45400.0
2005-12-19 10:25:00,39.2,39.2,39.16,39.17,55000.0,27.7193,27.7193,27.691,27.6981,55000.0
2005-12-19 10:30:00,39.16,39.17,39.07,39.1,90600.0,27.691,27.6981,27.6273,27.6486,90600.0
2005-12-19 10:35:00,39.12,39.12,39.03,39.04,79200.0,27.6627,27.6627,27.5991,27.6061,79200.0
2005-12-19 10:40:00,39.02,39.03,38.83,38.83,88400.0,27.592,27.5991,27.4576,27.4576,88400.0
2005-12-19 10:45:00,38.86,38.86,38.7,38.77,118200.0,27.4788,27.4788,27.3657,27.4152,118200.0
2005-12-19 10:50:00,38.81,38.81,38.57,38.63,66600.0,27.4435,27.4435,27.2738,27.3162,66600.0
2005-12-19 10:55:00,38.62,38.7,38.58,38.68,47800.0,27.3091,27.3657,27.2809,27.3516,47800.0
2005-12-19 11:00:00,38.66,38.72,38.6,38.67,60600.0,27.3374,27.3798,27.295,27.3445,60600.0
2005-12-19 11:05:00,38.67,38.85,38.67,38.75,88000.0,27.3445,27.4718,27.3445,27.4011,88000.0
2005-12-19 11:10:00,38.76,38.8,38.72,38.72,28400.0,27.4081,27.4364,27.3798,27.3798,28400.0
2005-12-19 11:15:00,38.73,38.81,38.69,38.8,79600.0,27.3869,27.4435,27.3586,27.4364,79600.0
2005-12-19 11:20:00,38.8,38.8,38.66,38.76,43400.0,27.4364,27.4364,27.3374,27.4081,43400.0
2005-12-19 11:25:00,38.76,38.79,38.69,38.78,42400.0,27.4081,27.4293,27.3586,27.4223,42400.0
2005-12-19 11:30:00,38.78,38.89,38.73,38.73,119000.0,27.4223,27.5001,27.3869,27.3869,119000.0
2005-12-19 11:35:00,38.73,38.83,38.72,38.8,61000.0,27.3869,27.4576,27.3798,27.4364,61000.0
2005-12-19 11:40:00,38.79,38.85,38.79,38.79,89400.0,27.4293,27.4718,27.4293,27.4293,89400.0
2005-12-19 11:45:00,38.79,38.88,38.76,38.88,84800.0,27.4293,27.493,27.4081,27.493,84800.0
2005-12-19 11:50:00,38.88,38.88,38.8,38.84,38400.0,27.493,27.493,27.4364,27.4647,38400.0
2005-12-19 11:55:00,38.85,38.85,38.77,38.81,26400.0,27.4718,27.4718,27.4152,27.4435,26400.0
2005-12-19 12:00:00,38.82,38.88,38.8,38.83,24800.0,27.4506,27.493,27.4364,27.4576,24800.0
2005-12-19 12:05:00,38.83,38.9,38.82,38.89,24600.0,27.4576,27.5071,27.4506,27.5001,24600.0
2005-12-19 12:10:00,38.88,38.95,38.87,38.92,55800.0,27.493,27.5425,27.4859,27.5213,55800.0
2005-12-19 12:15:00,38.92,38.92,38.82,38.82,38400.0,27.5213,27.5213,27.4506,27.4506,38400.0
2005-12-19 12:20:00,38.82,38.83,38.8,38.83,31200.0,27.4506,27.4576,27.4364,27.4576,31200.0
2005-12-19 12:25:00,38.81,38.85,38.8,38.85,34600.0,27.4435,27.4718,27.4364,27.4718,34600.0
2005-12-19 12:30:00,38.84,38.87,38.83,38.84,25200.0,27.4647,27.4859,27.4576,27.4647,25200.0
2005-12-19 12:35:00,38.87,38.87,38.84,38.86,19600.0,27.4859,27.4859,27.4647,27.4788,19600.0
2005-12-19 12:40:00,38.87,38.88,38.77,38.78,12000.0,27.4859,27.493,27.4152,27.4223,12000.0
2005-12-19 12:45:00,38.78,38.82,38.75,38.79,17000.0,27.4223,27.4506,27.4011,27.4293,17000.0
2005-12-19 12:50:00,38.79,38.79,38.67,38.68,28200.0,27.4293,27.4293,27.3445,27.3516,28200.0
2005-12-19 12:55:00,38.68,38.71,38.66,38.71,14400.0,27.3516,27.3728,27.3374,27.3728,14400.0
2005-12-19 13:00:00,38.72,38.74,38.61,38.65,24000.0,27.3798,27.394,27.3021,27.3304,24000.0
2005-12-19 13:05:00,38.63,38.63,38.5,38.5,44400.0,27.3162,27.3162,27.2243,27.2243,44400.0
2005-12-19 13:10:00,38.5,38.59,38.44,38.56,55400.0,27.2243,27.2879,27.1819,27.2667,55400.0
2005-12-19 13:15:00,38.57,38.57,38.42,38.48,60000.0,27.2738,27.2738,27.1677,27.2101,60000.0
2005-12-19 13:20:00,38.46,38.47,38.38,38.42,34800.0,27.196,27.2031,27.1394,27.1677,34800.0
2005-12-19 13:25:00,38.44,38.51,38.44,38.49,26800.0,27.1819,27.2314,27.1819,27.2172,26800.0
2005-12-19 13:30:00,38.5,38.52,38.43,38.43,27600.0,27.2243,27.2384,27.1748,27.1748,27600.0
2005-12-19 13:35:00,38.44,38.49,38.41,38.44,12000.0,27.1819,27.2172,27.1606,27.1819,12000.0
2005-12-19 13:40:00,38.44,38.46,38.26,38.32,66600.0,27.1819,27.196,27.0546,27.097,66600.0
2005-12-19 13:45:00,38.32,38.33,38.19,38.19,47600.0,27.097,27.1041,27.0051,27.0051,47600.0
2005-12-19 13:50:00,38.19,38.36,38.16,38.31,71800.0,27.0051,27.1253,26.9839,27.0899,71800.0
2005-12-19 13:55:00,38.33,38.51,38.29,38.42,82200.0,27.1041,27.2314,27.0758,27.1677,82200.0
2005-12-19 14:00:00,38.39,38.56,38.37,38.46,55000.0,27.1465,27.2667,27.1324,27.196,55000.0
2005-12-19 14:05:00,38.47,38.53,38.44,38.5,31400.0,27.2031,27.2455,27.1819,27.2243,31400.0
2005-12-19 14:10:00,38.5,38.58,38.5,38.56,24600.0,27.2243,27.2809,27.2243,27.2667,24600.0
2005-12-19 14:15:00,38.54,38.54,38.37,38.44,40800.0,27.2526,27.2526,27.1324,27.1819,40800.0
2005-12-19 14:20:00,38.42,38.51,38.41,38.45,31400.0,27.1677,27.2314,27.1606,27.1889,31400.0
2005-12-19 14:25:00,38.46,38.46,38.4,38.42,21400.0,27.196,27.196,27.1536,27.1677,21400.0
2005-12-19 14:30:00,38.4,38.45,38.38,38.45,36200.0,27.1536,27.1889,27.1394,27.1889,36200.0
2005-12-19 14:35:00,38.46,38.58,38.46,38.58,42400.0,27.196,27.2809,27.196,27.2809,42400.0
2005-12-19 14:40:00,38.57,38.63,38.56,38.61,20600.0,27.2738,27.3162,27.2667,27.3021,20600.0
2005-12-19 14:45:00,38.63,38.71,38.6,38.7,38600.0,27.3162,27.3728,27.295,27.3657,38600.0
2005-12-19 14:50:00,38.73,38.75,38.6,38.6,45200.0,27.3869,27.4011,27.295,27.295,45200.0
2005-12-19 14:55:00,38.61,38.64,38.59,38.63,30600.0,27.3021,27.3233,27.2879,27.3162,30600.0
2005-12-19 15:00:00,38.64,38.68,38.58,38.58,20800.0,27.3233,27.3516,27.2809,27.2809,20800.0
2005-12-19 15:05:00,38.58,38.62,38.58,38.6,19800.0,27.2809,27.3091,27.2809,27.295,19800.0
2005-12-19 15:10:00,38.6,38.6,38.51,38.53,33600.0,27.295,27.295,27.2314,27.2455,33600.0
2005-12-19 15:15:00,38.53,38.54,38.51,38.52,31200.0,27.2455,27.2526,27.2314,27.2384,31200.0
2005-12-19 15:20:00,38.54,38.6,38.52,38.6,30200.0,27.2526,27.295,27.2384,27.295,30200.0
2005-12-19 15:25:00,38.6,38.6,38.51,38.52,54000.0,27.295,27.295,27.2314,27.2384,54000.0
2005-12-19 15:30:00,38.52,38.53,38.41,38.43,45000.0,27.2384,27.2455,27.1606,27.1748,45000.0
2005-12-19 15:35:00,38.43,38.49,38.42,38.48,33200.0,27.1748,27.2172,27.1677,27.2101,33200.0
2005-12-19 15:40:00,38.48,38.53,38.48,38.5,41800.0,27.2101,27.2455,27.2101,27.2243,41800.0
2005-12-19 15:45:00,38.51,38.54,38.48,38.54,30600.0,27.2314,27.2526,27.2101,27.2526,30600.0
2005-12-19 15:50:00,38.54,38.54,38.43,38.45,61800.0,27.2526,27.2526,27.1748,27.1889,61800.0
2005-12-19 15:55:00,38.45,38.5,38.45,38.48,77200.0,27.1889,27.2243,27.1889,27.2101,77200.0
2005-12-20 09:30:00,38.48,38.73,38.48,38.73,83000.0,27.2101,27.3869,27.2101,27.3869,83000.0
2005-12-20 09:35:00,38.67,38.86,38.58,38.84,116000.0,27.3445,27.4788,27.2809,27.4647,116000.0
2005-12-20 09:40:00,38.84,38.87,38.48,38.48,59400.0,27.4647,27.4859,27.2101,27.2101,59400.0
2005-12-20 09:45:00,38.43,38.66,38.43,38.6,108800.0,27.1748,27.3374,27.1748,27.295,108800.0
2005-12-20 09:50:00,38.6,38.74,38.6,38.73,76600.0,27.295,27.394,27.295,27.3869,76600.0
2005-12-20 09:55:00,38.68,38.93,38.63,38.9,56600.0,27.3516,27.5283,27.3162,27.5071,56600.0
2005-12-20 10:00:00,38.89,38.92,38.71,38.77,41200.0,27.5001,27.5213,27.3728,27.4152,41200.0
2005-12-20 10:05:00,38.8,38.84,38.74,38.74,37400.0,27.4364,27.4647,27.394,27.394,37400.0
2005-12-20 10:10:00,38.7,38.72,38.47,38.53,123000.0,27.3657,27.3798,27.2031,27.2455,123000.0
2005-12-20 10:15:00,38.54,38.54,38.34,38.37,76600.0,27.2526,27.2526,27.1111,27.1324,76600.0
2005-12-20 10:20:00,38.37,38.48,38.37,38.4,65600.0,27.1324,27.2101,27.1324,27.1536,65600.0
2005-12-20 10:25:00,38.4,38.45,38.28,38.38,75000.0,27.1536,27.1889,27.0687,27.1394,75000.0
2005-12-20 10:30:00,38.42,38.5,38.35,38.48,115600.0,27.1677,27.2243,27.1182,27.2101,115600.0
2005-12-20 10:35:00,38.44,38.5,38.42,38.42,48400.0,27.1819,27.2243,27.1677,27.1677,48400.0
2005-12-20 10:40:00,38.44,38.48,38.4,38.44,42000.0,27.1819,27.2101,27.1536,27.1819,42000.0
2005-12-20 10:45:00,38.44,38.5,38.43,38.48,49800.0,27.1819,27.2243,27.1748,27.2101,49800.0
2005-12-20 10:50:00,38.48,38.57,38.48,38.57,42800.0,27.2101,27.2738,27.2101,27.2738,42800.0
2005-12-20 10:55:00,38.57,38.68,38.57,38.6,46600.0,27.2738,27.3516,27.2738,27.295,46600.0
2005-12-20 11:00:00,38.6,38.69,38.6,38.68,26800.0,27.295,27.3586,27.295,27.3516,26800.0
2005-12-20 11:05:00,38.68,38.72,38.62,38.63,24400.0,27.3516,27.3798,27.3091,27.3162,24400.0
2005-12-20 11:10:00,38.63,38.69,38.6,38.62,26000.0,27.3162,27.3586,27.295,27.3091,26000.0
2005-12-20 11:15:00,38.65,38.67,38.59,38.59,76600.0,27.3304,27.3445,27.2879,27.2879,76600.0
2005-12-20 11:20:00,38.58,38.63,38.56,38.58,60400.0,27.2809,27.3162,27.2667,27.2809,60400.0
2005-12-20 11:25:00,38.59,38.65,38.58,38.64,31200.0,27.2879,27.3304,27.2809,27.3233,31200.0
2005-12-20 11:30:00,38.64,38.66,38.6,38.6,41200.0,27.3233,27.3374,27.295,27.295,41200.0
2005-12-20 11:35:00,38.62,38.65,38.6,38.63,39000.0,27.3091,27.3304,27.295,27.3162,39000.0
2005-12-20 11:40:00,38.65,38.69,38.63,38.69,16400.0,27.3304,27.3586,27.3162,27.3586,16400.0
2005-12-20 11:45:00,38.68,38.72,38.64,38.66,56000.0,27.3516,27.3798,27.3233,27.3374,56000.0
2005-12-20 11:50:00,38.65,38.68,38.64,38.66,50200.0,27.3304,27.3516,27.3233,27.3374,50200.0
2005-12-20 11:55:00,38.67,38.72,38.67,38.71,28800.0,27.3445,27.3798,27.3445,27.3728,28800.0
2005-12-20 12:00:00,38.71,38.76,38.68,38.73,55200.0,27.3728,27.4081,27.3516,27.3869,55200.0
2005-12-20 12:05:00,38.73,38.73,38.68,38.69,25200.0,27.3869,27.3869,27.3516,27.3586,25200.0
2005-12-20 12:10:00,38.69,38.73,38.68,38.72,29400.0,27.3586,27.3869,27.3516,27.3798,29400.0
2005-12-20 12:15:00,38.7,38.73,38.68,38.71,20800.0,27.3657,27.3869,27.3516,27.3728,20800.0
2005-12-20 12:20:00,38.7,38.87,38.7,38.79,109400.0,27.3657,27.4859,27.3657,27.4293,109400.0
2005-12-20 12:25:00,38.77,38.78,38.68,38.7,63600.0,27.4152,27.4223,27.3516,27.3657,63600.0
2005-12-20 12:30:00,38.71,38.75,38.69,38.71,27400.0,27.3728,27.4011,27.3586,27.3728,27400.0
2005-12-20 12:35:00,38.71,38.74,38.68,38.74,29800.0,27.3728,27.394,27.3516,27.394,29800.0
2005-12-20 12:40:00,38.74,38.82,38.74,38.76,57200.0,27.394,27.4506,27.394,27.4081,57200.0
2005-12-20 12:45:00,38.74,38.78,38.73,38.73,37800.0,27.394,27.4223,27.3869,27.3869,37800.0
2005-12-20 12:50:00,38.72,38.8,38.72,38.8,35200.0,27.3798,27.4364,27.3798,27.4364,35200.0
2005-12-20 12:55:00,38.8,38.87,38.78,38.85,24600.0,27.4364,27.4859,27.4223,27.4718,24600.0
2005-12-20 13:00:00,38.84,38.93,38.81,38.91,53600.0,27.4647,27.5283,27.4435,27.5142,53600.0
2005-12-20 13:05:00,38.88,38.91,38.84,38.85,39400.0,27.493,27.5142,27.4647,27.4718,39400.0
2005-12-20 13:10:00,38.84,38.9,38.84,38.89,22800.0,27.4647,27.5071,27.4647,27.5001,22800.0
2005-12-20 13:15:00,38.89,38.89,38.81,38.82,23400.0,27.5001,27.5001,27.4435,27.4506,23400.0
2005-12-20 13:20:00,38.82,38.84,38.81,38.81,16800.0,27.4506,27.4647,27.4435,27.4435,16800.0
2005-12-20 13:25:00,38.83,38.84,38.8,38.82,9000.0,27.4576,27.4647,27.4364,27.4506,9000.0
2005-12-20 13:30:00,38.82,38.85,38.8,38.83,41000.0,27.4506,27.4718,27.4364,27.4576,41000.0
2005-12-20 13:35:00,38.85,38.86,38.77,38.77,14600.0,27.4718,27.4788,27.4152,27.4152,14600.0
2005-12-20 13:40:00,38.77,38.77,38.67,38.7,22000.0,27.4152,27.4152,27.3445,27.3657,22000.0
2005-12-20 13:45:00,38.69,38.8,38.69,38.73,26400.0,27.3586,27.4364,27.3586,27.3869,26400.0
2005-12-20 13:50:00,38.74,38.77,38.73,38.73,14600.0,27.394,27.4152,27.3869,27.3869,14600.0
2005-12-20 13:55:00,38.73,38.83,38.73,38.83,10800.0,27.3869,27.4576,27.3869,27.4576,10800.0
2005-12-20 14:00:00,38.83,38.83,38.66,38.69,22600.0,27.4576,27.4576,27.3374,27.3586,22600.0
2005-12-20 14:05:00,38.68,38.76,38.67,38.75,9000.0,27.3516,27.4081,27.3445,27.4011,9000.0
2005-12-20 14:10:00,38.75,38.79,38.74,38.77,19200.0,27.4011,27.4293,27.394,27.4152,19200.0
2005-12-20 14:15:00,38.77,38.79,38.7,38.76,19200.0,27.4152,27.4293,27.3657,27.4081,19200.0
2005-12-20 14:20:00,38.74,38.91,38.74,38.91,39000.0,27.394,27.5142,27.394,27.5142,39000.0
2005-12-20 14:25:00,38.91,38.92,38.84,38.84,13200.0,27.5142,27.5213,27.4647,27.4647,13200.0
2005-12-20 14:30:00,38.85,38.9,38.84,38.89,13000.0,27.4718,27.5071,27.4647,27.5001,13000.0
2005-12-20 14:35:00,38.9,38.95,38.9,38.93,22000.0,27.5071,27.5425,27.5071,27.5283,22000.0
2005-12-20 14:40:00,38.93,38.97,38.92,38.92,38800.0,27.5283,27.5566,27.5213,27.5213,38800.0
2005-12-20 14:45:00,38.92,38.92,38.89,38.92,20000.0,27.5213,27.5213,27.5001,27.5213,20000.0
2005-12-20 14:50:00,38.92,38.92,38.86,38.87,34800.0,27.5213,27.5213,27.4788,27.4859,34800.0
2005-12-20 14:55:00,38.86,38.91,38.84,38.91,31800.0,27.4788,27.5142,27.4647,27.5142,31800.0
2005-12-20 15:00:00,38.9,38.91,38.81,38.82,34000.0,27.5071,27.5142,27.4435,27.4506,34000.0
2005-12-20 15:05:00,38.82,38.87,38.8,38.82,27400.0,27.4506,27.4859,27.4364,27.4506,27400.0
2005-12-20 15:10:00,38.82,38.87,38.77,38.87,35000.0,27.4506,27.4859,27.4152,27.4859,35000.0
2005-12-20 15:15:00,38.87,38.87,38.82,38.82,17600.0,27.4859,27.4859,27.4506,27.4506,17600.0
2005-12-20 15:20:00,38.83,38.84,38.76,38.83,32800.0,27.4576,27.4647,27.4081,27.4576,32800.0
2005-12-20 15:25:00,38.83,38.84,38.76,38.76,36400.0,27.4576,27.4647,27.4081,27.4081,36400.0
2005-12-20 15:30:00,38.75,38.77,38.68,38.73,30200.0,27.4011,27.4152,27.3516,27.3869,30200.0
2005-12-20 15:35:00,38.73,38.76,38.72,38.75,43200.0,27.3869,27.4081,27.3798,27.4011,43200.0
2005-12-20 15:40:00,38.75,38.76,38.69,38.74,65400.0,27.4011,27.4081,27.3586,27.394,65400.0
2005-12-20 15:45:00,38.74,38.75,38.72,38.72,70400.0,27.394,27.4011,27.3798,27.3798,70400.0
2005-12-20 15:50:00,38.73,38.74,38.7,38.72,78800.0,27.3869,27.394,27.3657,27.3798,78800.0
2005-12-20 15:55:00,38.72,38.75,38.72,38.75,107600.0,27.3798,27.4011,27.3798,27.4011,107600.0
2005-12-21 09:30:00,38.8,38.8,38.8,38.8,0.0,27.4364,27.4364,27.4364,27.4364,0.0
2005-12-21 09:35:00,39.02,39.06,38.7,38.72,103000.0,27.592,27.6203,27.3657,27.3798,103000.0
2005-12-21 09:40:00,38.72,38.88,38.72,38.82,48200.0,27.3798,27.493,27.3798,27.4506,48200.0
2005-12-21 09:45:00,38.84,39.02,38.84,38.96,65000.0,27.4647,27.592,27.4647,27.5496,65000.0
2005-12-21 09:50:00,38.98,39.15,38.96,39.08,81000.0,27.5637,27.6839,27.5496,27.6344,81000.0
2005-12-21 09:55:00,39.05,39.09,38.97,39.0,68200.0,27.6132,27.6415,27.5566,27.5778,68200.0
2005-12-21 10:00:00,38.99,39.04,38.84,38.97,55600.0,27.5708,27.6061,27.4647,27.5566,55600.0
2005-12-21 10:05:00,38.96,38.99,38.85,38.87,33800.0,27.5496,27.5708,27.4718,27.4859,33800.0
2005-12-21 10:10:00,38.87,38.94,38.84,38.93,63800.0,27.4859,27.5354,27.4647,27.5283,63800.0
2005-12-21 10:15:00,38.93,39.03,38.9,38.97,51600.0,27.5283,27.5991,27.5071,27.5566,51600.0
2005-12-21 10:20:00,38.97,39.05,38.94,38.96,43600.0,27.5566,27.6132,27.5354,27.5496,43600.0
2005-12-21 10:25:00,38.98,39.01,38.95,39.01,40400.0,27.5637,27.5849,27.5425,27.5849,40400.0
2005-12-21 10:30:00,38.99,39.19,38.81,38.96,121600.0,27.5708,27.7122,27.4435,27.5496,121600.0
2005-12-21 10:35:00,38.93,38.96,38.84,38.89,69400.0,27.5283,27.5496,27.4647,27.5001,69400.0
2005-12-21 10:40:00,38.91,38.99,38.9,38.93,51800.0,27.5142,27.5708,27.5071,27.5283,51800.0
2005-12-21 10:45:00,38.93,39.1,38.93,39.02,112400.0,27.5283,27.6486,27.5283,27.592,112400.0
2005-12-21 10:50:00,39.02,39.06,38.93,38.97,24800.0,27.592,27.6203,27.5283,27.5566,24800.0
2005-12-21 10:55:00,38.96,38.96,38.7,38.83,42400.0,27.5496,27.5496,27.3657,27.4576,42400.0
2005-12-21 11:00:00,38.85,38.87,38.68,38.74,60600.0,27.4718,27.4859,27.3516,27.394,60600.0
2005-12-21 11:05:00,38.76,38.76,38.65,38.65,54400.0,27.4081,27.4081,27.3304,27.3304,54400.0
2005-12-21 11:10:00,38.65,38.73,38.54,38.71,41400.0,27.3304,27.3869,27.2526,27.3728,41400.0
2005-12-21 11:15:00,38.69,38.71,38.54,38.6,63600.0,27.3586,27.3728,27.2526,27.295,63600.0
2005-12-21 11:20:00,38.6,38.63,38.51,38.54,88800.0,27.295,27.3162,27.2314,27.2526,88800.0
2005-12-21 11:25:00,38.54,38.6,38.49,38.57,89800.0,27.2526,27.295,27.2172,27.2738,89800.0
2005-12-21 11:30:00,38.58,38.63,38.51,38.52,54600.0,27.2809,27.3162,27.2314,27.2384,54600.0
2005-12-21 11:35:00,38.52,38.54,38.44,38.45,53600.0,27.2384,27.2526,27.1819,27.1889,53600.0
2005-12-21 11:40:00,38.44,38.49,38.35,38.44,38600.0,27.1819,27.2172,27.1182,27.1819,38600.0
2005-12-21 11:45:00,38.44,38.46,38.41,38.41,30600.0,27.1819,27.196,27.1606,27.1606,30600.0
2005-12-21 11:50:00,38.41,38.55,38.4,38.51,67600.0,27.1606,27.2596,27.1536,27.2314,67600.0
2005-12-21 11:55:00,38.51,38.51,38.46,38.49,35800.0,27.2314,27.2314,27.196,27.2172,35800.0
2005-12-21 12:00:00,38.48,38.51,38.45,38.46,39800.0,27.2101,27.2314,27.1889,27.196,39800.0
2005-12-21 12:05:00,38.46,38.46,38.4,38.44,31000.0,27.196,27.196,27.1536,27.1819,31000.0
2005-12-21 12:10:00,38.42,38.44,38.4,38.43,50400.0,27.1677,27.1819,27.1536,27.1748,50400.0
2005-12-21 12:15:00,38.42,38.43,38.4,38.43,40000.0,27.1677,27.1748,27.1536,27.1748,40000.0
2005-12-21 12:20:00,38.45,38.52,38.44,38.45,68600.0,27.1889,27.2384,27.1819,27.1889,68600.0
2005-12-21 12:25:00,38.44,38.44,38.38,38.38,49800.0,27.1819,27.1819,27.1394,27.1394,49800.0
2005-12-21 12:30:00,38.4,38.43,38.39,38.42,32400.0,27.1536,27.1748,27.1465,27.1677,32400.0
2005-12-21 12:35:00,38.42,38.46,38.41,38.46,40400.0,27.1677,27.196,27.1606,27.196,40400.0
2005-12-21 12:40:00,38.45,38.48,38.42,38.45,91600.0,27.1889,27.2101,27.1677,27.1889,91600.0
2005-12-21 12:45:00,38.45,38.46,38.42,38.44,56400.0,27.1889,27.196,27.1677,27.1819,56400.0
2005-12-21 12:50:00,38.44,38.49,38.44,38.45,50200.0,27.1819,27.2172,27.1819,27.1889,50200.0
2005-12-21 12:55:00,38.46,38.49,38.45,38.46,45000.0,27.196,27.2172,27.1889,27.196,45000.0
2005-12-21 13:00:00,38.46,38.56,38.46,38.53,60800.0,27.196,27.2667,27.196,27.2455,60800.0
2005-12-21 13:05:00,38.55,38.56,38.51,38.52,47000.0,27.2596,27.2667,27.2314,27.2384,47000.0
2005-12-21 13:10:00,38.54,38.54,38.47,38.48,35800.0,27.2526,27.2526,27.2031,27.2101,35800.0
2005-12-21 13:15:00,38.48,38.5,38.43,38.43,43000.0,27.2101,27.2243,27.1748,27.1748,43000.0
2005-12-21 13:20:00,38.41,38.47,38.39,38.46,64000.0,27.1606,27.2031,27.1465,27.196,64000.0
2005-12-21 13:25:00,38.46,38.48,38.43,38.43,18800.0,27.196,27.2101,27.1748,27.1748,18800.0
2005-12-21 13:30:00,38.43,38.49,38.35,38.4,56200.0,27.1748,27.2172,27.1182,27.1536,56200.0
2005-12-21 13:35:00,38.38,38.47,38.37,38.37,41400.0,27.1394,27.2031,27.1324,27.1324,41400.0
2005-12-21 13:40:00,38.38,38.46,38.37,38.43,46800.0,27.1394,27.196,27.1324,27.1748,46800.0
2005-12-21 13:45:00,38.45,38.51,38.44,38.47,23600.0,27.1889,27.2314,27.1819,27.2031,23600.0
2005-12-21 13:50:00,38.47,38.48,38.4,38.41,35600.0,27.2031,27.2101,27.1536,27.1606,35600.0
2005-12-21 13:55:00,38.4,38.48,38.38,38.48,34000.0,27.1536,27.2101,27.1394,27.2101,34000.0
2005-12-21 14:00:00,38.47,38.47,38.38,38.38,31000.0,27.2031,27.2031,27.1394,27.1394,31000.0
2005-12-21 14:05:00,38.4,38.45,38.38,38.44,60200.0,27.1536,27.1889,27.1394,27.1819,60200.0
2005-12-21 14:10:00,38.44,38.45,38.39,38.43,57200.0,27.1819,27.1889,27.1465,27.1748,57200.0
2005-12-21 14:15:00,38.44,38.46,38.42,38.45,46400.0,27.1819,27.196,27.1677,27.1889,46400.0
2005-12-21 14:20:00,38.46,38.52,38.44,38.47,80600.0,27.196,27.2384,27.1819,27.2031,80600.0
2005-12-21 14:25:00,38.47,38.47,38.44,38.44,76000.0,27.2031,27.2031,27.1819,27.1819,76000.0
2005-12-21 14:30:00,38.43,38.45,38.4,38.41,41400.0,27.1748,27.1889,27.1536,27.1606,41400.0
2005-12-21 14:35:00,38.41,38.42,38.38,38.41,16400.0,27.1606,27.1677,27.1394,27.1606,16400.0
2005-12-21 14:40:00,38.42,38.42,38.26,38.29,48600.0,27.1677,27.1677,27.0546,27.0758,48600.0
2005-12-21 14:45:00,38.29,38.3,38.15,38.21,51800.0,27.0758,27.0829,26.9768,27.0192,51800.0
2005-12-21 14:50:00,38.24,38.25,38.13,38.17,53600.0,27.0404,27.0475,26.9626,26.9909,53600.0
2005-12-21 14:55:00,38.18,38.2,38.13,38.18,76600.0,26.998,27.0121,26.9626,26.998,76600.0
2005-12-21 15:00:00,38.17,38.18,38.12,38.18,56600.0,26.9909,26.998,26.9556,26.998,56600.0
2005-12-21 15:05:00,38.19,38.32,38.19,38.24,51800.0,27.0051,27.097,27.0051,27.0404,51800.0
2005-12-21 15:10:00,38.26,38.31,38.24,38.3,51400.0,27.0546,27.0899,27.0404,27.0829,51400.0
2005-12-21 15:15:00,38.31,38.37,38.31,38.32,49400.0,27.0899,27.1324,27.0899,27.097,49400.0
2005-12-21 15:20:00,38.32,38.41,38.29,38.34,50000.0,27.097,27.1606,27.0758,27.1111,50000.0
2005-12-21 15:25:00,38.35,38.37,38.26,38.26,52400.0,27.1182,27.1324,27.0546,27.0546,52400.0
2005-12-21 15:30:00,38.27,38.32,38.24,38.29,49400.0,27.0616,27.097,27.0404,27.0758,49400.0
2005-12-21 15:35:00,38.29,38.4,38.27,38.4,42400.0,27.0758,27.1536,27.0616,27.1536,42400.0
2005-12-21 15:40:00,38.4,38.41,38.35,38.38,35000.0,27.1536,27.1606,27.1182,27.1394,35000.0
2005-12-21 15:45:00,38.4,38.45,38.39,38.42,33600.0,27.1536,27.1889,27.1465,27.1677,33600.0
2005-12-21 15:50:00,38.42,38.42,38.32,38.36,65800.0,27.1677,27.1677,27.097,27.1253,65800.0
2005-12-21 15:55:00,38.39,38.45,38.36,38.37,82400.0,27.1465,27.1889,27.1253,27.1324,82400.0
2005-12-22 09:35:00,38.66,38.66,38.5,38.51,120200.0,27.3374,27.3374,27.2243,27.2314,120200.0
2005-12-22 09:40:00,38.51,38.74,38.49,38.6,59400.0,27.2314,27.394,27.2172,27.295,59400.0
2005-12-22 09:45:00,38.61,38.65,38.52,38.63,41400.0,27.3021,27.3304,27.2384,27.3162,41400.0
2005-12-22 09:50:00,38.6,38.69,38.6,38.63,57400.0,27.295,27.3586,27.295,27.3162,57400.0
2005-12-22 09:55:00,38.63,38.85,38.62,38.77,86600.0,27.3162,27.4718,27.3091,27.4152,86600.0
2005-12-22 10:00:00,38.76,38.76,38.6,38.64,91200.0,27.4081,27.4081,27.295,27.3233,91200.0
2005-12-22 10:05:00,38.64,38.7,38.49,38.51,68400.0,27.3233,27.3657,27.2172,27.2314,68400.0
2005-12-22 10:10:00,38.51,38.57,38.46,38.49,84400.0,27.2314,27.2738,27.196,27.2172,84400.0
2005-12-22 10:15:00,38.48,38.55,38.44,38.49,63000.0,27.2101,27.2596,27.1819,27.2172,63000.0
2005-12-22 10:20:00,38.51,38.56,38.47,38.52,53600.0,27.2314,27.2667,27.2031,27.2384,53600.0
2005-12-22 10:25:00,38.52,38.57,38.51,38.51,65200.0,27.2384,27.2738,27.2314,27.2314,65200.0
2005-12-22 10:30:00,38.51,38.52,38.38,38.43,222400.0,27.2314,27.2384,27.1394,27.1748,222400.0
2005-12-22 10:35:00,38.45,38.45,38.12,38.2,106800.0,27.1889,27.1889,26.9556,27.0121,106800.0
2005-12-22 10:40:00,38.2,38.3,38.13,38.21,164800.0,27.0121,27.0829,26.9626,27.0192,164800.0
2005-12-22 10:45:00,38.2,38.27,38.17,38.2,84600.0,27.0121,27.0616,26.9909,27.0121,84600.0
2005-12-22 10:50:00,38.19,38.21,38.13,38.19,89000.0,27.0051,27.0192,26.9626,27.0051,89000.0
2005-12-22 10:55:00,38.19,38.24,38.16,38.2,94200.0,27.0051,27.0404,26.9839,27.0121,94200.0
2005-12-22 11:00:00,38.22,38.24,38.16,38.23,53400.0,27.0263,27.0404,26.9839,27.0334,53400.0
2005-12-22 11:05:00,38.24,38.32,38.23,38.29,72400.0,27.0404,27.097,27.0334,27.0758,72400.0
2005-12-22 11:10:00,38.29,38.35,38.27,38.27,160200.0,27.0758,27.1182,27.0616,27.0616,160200.0
2005-12-22 11:15:00,38.27,38.31,38.22,38.26,64800.0,27.0616,27.0899,27.0263,27.0546,64800.0
2005-12-22 11:20:00,38.26,38.33,38.25,38.31,58000.0,27.0546,27.1041,27.0475,27.0899,58000.0
2005-12-22 11:25:00,38.33,38.35,38.31,38.35,58200.0,27.1041,27.1182,27.0899,27.1182,58200.0
2005-12-22 11:30:00,38.35,38.38,38.33,38.34,80000.0,27.1182,27.1394,27.1041,27.1111,80000.0
2005-12-22 11:35:00,38.34,38.35,38.31,38.35,46600.0,27.1111,27.1182,27.0899,27.1182,46600.0
2005-12-22 11:40:00,38.35,38.44,38.35,38.43,68200.0,27.1182,27.1819,27.1182,27.1748,68200.0
2005-12-22 11:45:00,38.44,38.45,38.42,38.42,61200.0,27.1819,27.1889,27.1677,27.1677,61200.0
2005-12-22 11:50:00,38.42,38.5,38.41,38.47,42600.0,27.1677,27.2243,27.1606,27.2031,42600.0
2005-12-22 11:55:00,38.45,38.46,38.4,38.42,56000.0,27.1889,27.196,27.1536,27.1677,56000.0
2005-12-22 12:00:00,38.42,38.43,38.35,38.35,32600.0,27.1677,27.1748,27.1182,27.1182,32600.0
2005-12-22 12:05:00,38.33,38.45,38.33,38.42,43400.0,27.1041,27.1889,27.1041,27.1677,43400.0
2005-12-22 12:10:00,38.42,38.43,38.4,38.42,22400.0,27.1677,27.1748,27.1536,27.1677,22400.0
2005-12-22 12:15:00,38.43,38.47,38.41,38.47,23800.0,27.1748,27.2031,27.1606,27.2031,23800.0
2005-12-22 12:20:00,38.47,38.5,38.46,38.49,27800.0,27.2031,27.2243,27.196,27.2172,27800.0
2005-12-22 12:25:00,38.49,38.54,38.48,38.48,34000.0,27.2172,27.2526,27.2101,27.2101,34000.0
2005-12-22 12:30:00,38.47,38.49,38.46,38.48,29600.0,27.2031,27.2172,27.196,27.2101,29600.0
2005-12-22 12:35:00,38.48,38.49,38.45,38.49,24600.0,27.2101,27.2172,27.1889,27.2172,24600.0
2005-12-22 12:40:00,38.49,38.5,38.47,38.5,31200.0,27.2172,27.2243,27.2031,27.2243,31200.0
2005-12-22 12:45:00,38.5,38.54,38.48,38.48,45200.0,27.2243,27.2526,27.2101,27.2101,45200.0
2005-12-22 12:50:00,38.49,38.5,38.48,38.49,19200.0,27.2172,27.2243,27.2101,27.2172,19200.0
2005-12-22 12:55:00,38.49,38.52,38.48,38.5,52400.0,27.2172,27.2384,27.2101,27.2243,52400.0
2005-12-22 13:00:00,38.5,38.56,38.5,38.54,16800.0,27.2243,27.2667,27.2243,27.2526,16800.0
2005-12-22 13:05:00,38.54,38.55,38.52,38.54,10600.0,27.2526,27.2596,27.2384,27.2526,10600.0
2005-12-22 13:10:00,38.54,38.55,38.45,38.47,37600.0,27.2526,27.2596,27.1889,27.2031,37600.0
2005-12-22 13:15:00,38.48,38.49,38.44,38.44,37600.0,27.2101,27.2172,27.1819,27.1819,37600.0
2005-12-22 13:20:00,38.44,38.46,38.41,38.45,41400.0,27.1819,27.196,27.1606,27.1889,41400.0
2005-12-22 13:25:00,38.44,38.44,38.41,38.42,29800.0,27.1819,27.1819,27.1606,27.1677,29800.0
2005-12-22 13:30:00,38.41,38.5,38.31,38.49,56800.0,27.1606,27.2243,27.0899,27.2172,56800.0
2005-12-22 13:35:00,38.49,38.51,38.46,38.46,32200.0,27.2172,27.2314,27.196,27.196,32200.0
2005-12-22 13:40:00,38.47,38.55,38.34,38.41,77200.0,27.2031,27.2596,27.1111,27.1606,77200.0
2005-12-22 13:45:00,38.42,38.42,38.23,38.23,79200.0,27.1677,27.1677,27.0334,27.0334,79200.0
2005-12-22 13:50:00,38.23,38.27,38.16,38.26,67400.0,27.0334,27.0616,26.9839,27.0546,67400.0
2005-12-22 13:55:00,38.26,38.29,38.22,38.27,53800.0,27.0546,27.0758,27.0263,27.0616,53800.0
2005-12-22 14:00:00,38.27,38.27,38.16,38.17,45200.0,27.0616,27.0616,26.9839,26.9909,45200.0
2005-12-22 14:05:00,38.18,38.24,38.18,38.21,37800.0,26.998,27.0404,26.998,27.0192,37800.0
2005-12-22 14:10:00,38.21,38.22,38.18,38.2,41000.0,27.0192,27.0263,26.998,27.0121,41000.0
2005-12-22 14:15:00,38.2,38.23,38.19,38.21,27400.0,27.0121,27.0334,27.0051,27.0192,27400.0
2005-12-22 14:20:00,38.22,38.24,38.19,38.2,40000.0,27.0263,27.0404,27.0051,27.0121,40000.0
2005-12-22 14:25:00,38.2,38.2,38.08,38.16,61800.0,27.0121,27.0121,26.9273,26.9839,61800.0
2005-12-22 14:30:00,38.17,38.2,38.1,38.11,72400.0,26.9909,27.0121,26.9414,26.9485,72400.0
2005-12-22 14:35:00,38.1,38.11,38.06,38.08,66000.0,26.9414,26.9485,26.9131,26.9273,66000.0
2005-12-22 14:40:00,38.09,38.09,38.02,38.03,67400.0,26.9344,26.9344,26.8849,26.8919,67400.0
2005-12-22 14:45:00,38.03,38.05,37.92,38.01,62000.0,26.8919,26.9061,26.8141,26.8778,62000.0
2005-12-22 14:50:00,38.01,38.07,38.01,38.03,43200.0,26.8778,26.9202,26.8778,26.8919,43200.0
2005-12-22 14:55:00,38.04,38.04,37.99,38.02,72000.0,26.899,26.899,26.8636,26.8849,72000.0
2005-12-22 15:00:00,38.02,38.05,38.02,38.02,56600.0,26.8849,26.9061,26.8849,26.8849,56600.0
2005-12-22 15:05:00,38.03,38.04,37.94,37.94,93400.0,26.8919,26.899,26.8283,26.8283,93400.0
2005-12-22 15:10:00,37.94,38.08,37.94,38.05,77200.0,26.8283,26.9273,26.8283,26.9061,77200.0
2005-12-22 15:15:00,38.05,38.15,38.04,38.13,50400.0,26.9061,26.9768,26.899,26.9626,50400.0
2005-12-22 15:20:00,38.13,38.15,38.08,38.12,51800.0,26.9626,26.9768,26.9273,26.9556,51800.0
2005-12-22 15:25:00,38.13,38.13,38.08,38.09,57200.0,26.9626,26.9626,26.9273,26.9344,57200.0
2005-12-22 15:30:00,38.09,38.1,38.07,38.09,63400.0,26.9344,26.9414,26.9202,26.9344,63400.0
2005-12-22 15:35:00,38.09,38.11,38.07,38.07,68600.0,26.9344,26.9485,26.9202,26.9202,68600.0
2005-12-22 15:40:00,38.07,38.08,38.04,38.05,66600.0,26.9202,26.9273,26.899,26.9061,66600.0
2005-12-22 15:45:00,38.06,38.06,37.98,37.98,77400.0,26.9131,26.9131,26.8566,26.8566,77400.0
2005-12-22 15:50:00,37.98,38.02,37.97,38.01,97600.0,26.8566,26.8849,26.8495,26.8778,97600.0
2005-12-22 15:55:00,38.02,38.04,37.98,38.0,143600.0,26.8849,26.899,26.8566,26.8707,143600.0
2005-12-23 09:30:00,37.33,37.43,37.3,37.38,179400.0,26.3969,26.4677,26.3757,26.4323,179400.0
2005-12-23 09:35:00,37.38,37.38,36.85,36.9,155600.0,26.4323,26.4323,26.0575,26.0929,155600.0
2005-12-23 09:40:00,36.9,37.3,36.76,36.93,124000.0,26.0929,26.3757,25.9939,26.1141,124000.0
2005-12-23 09:45:00,36.98,37.15,36.93,37.14,162000.0,26.1495,26.2697,26.1141,26.2626,162000.0
2005-12-23 09:50:00,37.15,37.3,37.13,37.3,84400.0,26.2697,26.3757,26.2555,26.3757,84400.0
2005-12-23 09:55:00,37.3,37.32,37.08,37.18,127200.0,26.3757,26.3899,26.2202,26.2909,127200.0
2005-12-23 10:00:00,37.17,37.18,36.95,36.96,91000.0,26.2838,26.2909,26.1282,26.1353,91000.0
2005-12-23 10:05:00,36.96,37.07,36.96,37.04,80000.0,26.1353,26.2131,26.1353,26.1919,80000.0
2005-12-23 10:10:00,37.01,37.12,37.0,37.05,111200.0,26.1707,26.2485,26.1636,26.199,111200.0
2005-12-23 10:15:00,37.05,37.08,37.0,37.05,67000.0,26.199,26.2202,26.1636,26.199,67000.0
2005-12-23 10:20:00,37.05,37.13,37.05,37.13,36200.0,26.199,26.2555,26.199,26.2555,36200.0
2005-12-23 10:25:00,37.13,37.2,37.08,37.16,47600.0,26.2555,26.305,26.2202,26.2767,47600.0
2005-12-23 10:30:00,37.17,37.23,37.13,37.16,59400.0,26.2838,26.3262,26.2555,26.2767,59400.0
2005-12-23 10:35:00,37.17,37.18,37.06,37.07,59600.0,26.2838,26.2909,26.206,26.2131,59600.0
2005-12-23 10:40:00,37.08,37.12,37.06,37.12,52600.0,26.2202,26.2485,26.206,26.2485,52600.0
2005-12-23 10:45:00,37.12,37.25,37.12,37.22,83200.0,26.2485,26.3404,26.2485,26.3192,83200.0
2005-12-23 10:50:00,37.23,37.29,37.19,37.2,52000.0,26.3262,26.3687,26.2979,26.305,52000.0
2005-12-23 10:55:00,37.2,37.28,37.19,37.23,39400.0,26.305,26.3616,26.2979,26.3262,39400.0
2005-12-23 11:00:00,37.22,37.28,37.22,37.27,23600.0,26.3192,26.3616,26.3192,26.3545,23600.0
2005-12-23 11:05:00,37.25,37.26,37.2,37.23,29000.0,26.3404,26.3474,26.305,26.3262,29000.0
2005-12-23 11:10:00,37.23,37.27,37.15,37.16,56600.0,26.3262,26.3545,26.2697,26.2767,56600.0
2005-12-23 11:15:00,37.17,37.19,37.14,37.16,44400.0,26.2838,26.2979,26.2626,26.2767,44400.0
2005-12-23 11:20:00,37.18,37.22,37.17,37.21,31000.0,26.2909,26.3192,26.2838,26.3121,31000.0
2005-12-23 11:25:00,37.21,37.27,37.21,37.26,43200.0,26.3121,26.3545,26.3121,26.3474,43200.0
2005-12-23 11:30:00,37.26,37.29,37.2,37.29,43000.0,26.3474,26.3687,26.305,26.3687,43000.0
2005-12-23 11:35:00,37.3,37.32,37.26,37.26,50800.0,26.3757,26.3899,26.3474,26.3474,50800.0
2005-12-23 11:40:00,37.26,37.29,37.21,37.29,19600.0,26.3474,26.3687,26.3121,26.3687,19600.0
2005-12-23 11:45:00,37.29,37.31,37.26,37.29,35200.0,26.3687,26.3828,26.3474,26.3687,35200.0
2005-12-23 11:50:00,37.29,37.41,37.29,37.41,28600.0,26.3687,26.4535,26.3687,26.4535,28600.0
2005-12-23 11:55:00,37.42,37.46,37.32,37.36,45000.0,26.4606,26.4889,26.3899,26.4182,45000.0
2005-12-23 12:00:00,37.37,37.46,37.37,37.46,27600.0,26.4252,26.4889,26.4252,26.4889,27600.0
2005-12-23 12:05:00,37.45,37.45,37.34,37.41,28800.0,26.4818,26.4818,26.404,26.4535,28800.0
2005-12-23 12:10:00,37.4,37.41,37.3,37.33,33400.0,26.4464,26.4535,26.3757,26.3969,33400.0
2005-12-23 12:15:00,37.33,37.39,37.32,37.38,21000.0,26.3969,26.4394,26.3899,26.4323,21000.0
2005-12-23 12:20:00,37.37,37.42,37.34,37.35,27800.0,26.4252,26.4606,26.404,26.4111,27800.0
2005-12-23 12:25:00,37.35,37.41,37.35,37.4,20400.0,26.4111,26.4535,26.4111,26.4464,20400.0
2005-12-23 12:30:00,37.4,37.41,37.38,37.4,26200.0,26.4464,26.4535,26.4323,26.4464,26200.0
2005-12-23 12:35:00,37.4,37.45,37.38,37.44,40800.0,26.4464,26.4818,26.4323,26.4747,40800.0
2005-12-23 12:40:00,37.44,37.56,37.44,37.49,43000.0,26.4747,26.5596,26.4747,26.5101,43000.0
2005-12-23 12:45:00,37.5,37.52,37.45,37.45,45400.0,26.5172,26.5313,26.4818,26.4818,45400.0
2005-12-23 12:50:00,37.45,37.49,37.43,37.49,24400.0,26.4818,26.5101,26.4677,26.5101,24400.0
2005-12-23 12:55:00,37.46,37.52,37.46,37.49,28600.0,26.4889,26.5313,26.4889,26.5101,28600.0
2005-12-23 13:00:00,37.51,37.54,37.5,37.54,21200.0,26.5242,26.5454,26.5172,26.5454,21200.0
2005-12-23 13:05:00,37.54,37.65,37.52,37.64,68400.0,26.5454,26.6232,26.5313,26.6162,68400.0
2005-12-23 13:10:00,37.66,37.69,37.64,37.69,45800.0,26.6303,26.6515,26.6162,26.6515,45800.0
2005-12-23 13:15:00,37.7,37.81,37.7,37.77,63600.0,26.6586,26.7364,26.6586,26.7081,63600.0
2005-12-23 13:20:00,37.77,37.79,37.73,37.79,39200.0,26.7081,26.7222,26.6798,26.7222,39200.0
2005-12-23 13:25:00,37.81,37.81,37.69,37.69,52800.0,26.7364,26.7364,26.6515,26.6515,52800.0
2005-12-23 13:30:00,37.69,37.74,37.67,37.74,48000.0,26.6515,26.6869,26.6374,26.6869,48000.0
2005-12-23 13:35:00,37.76,37.81,37.74,37.81,29800.0,26.701,26.7364,26.6869,26.7364,29800.0
2005-12-23 13:40:00,37.81,37.83,37.77,37.83,59800.0,26.7364,26.7505,26.7081,26.7505,59800.0
2005-12-23 13:45:00,37.82,37.87,37.81,37.87,35400.0,26.7434,26.7788,26.7364,26.7788,35400.0
2005-12-23 13:50:00,37.88,37.93,37.83,37.93,48000.0,26.7859,26.8212,26.7505,26.8212,48000.0
2005-12-23 13:55:00,37.95,37.99,37.94,37.94,48600.0,26.8354,26.8636,26.8283,26.8283,48600.0
2005-12-23 14:00:00,37.92,37.92,37.85,37.85,20600.0,26.8141,26.8141,26.7647,26.7647,20600.0
2005-12-23 14:05:00,37.84,37.85,37.76,37.76,33200.0,26.7576,26.7647,26.701,26.701,33200.0
2005-12-23 14:10:00,37.75,37.81,37.73,37.77,32400.0,26.6939,26.7364,26.6798,26.7081,32400.0
2005-12-23 14:15:00,37.77,37.8,37.74,37.74,30600.0,26.7081,26.7293,26.6869,26.6869,30600.0
2005-12-23 14:20:00,37.76,37.77,37.74,37.77,18600.0,26.701,26.7081,26.6869,26.7081,18600.0
2005-12-23 14:25:00,37.76,37.76,37.72,37.76,34400.0,26.701,26.701,26.6727,26.701,34400.0
2005-12-23 14:30:00,37.77,37.84,37.75,37.77,38400.0,26.7081,26.7576,26.6939,26.7081,38400.0
2005-12-23 14:35:00,37.77,37.84,37.74,37.82,35200.0,26.7081,26.7576,26.6869,26.7434,35200.0
2005-12-23 14:40:00,37.82,37.97,37.81,37.96,35200.0,26.7434,26.8495,26.7364,26.8424,35200.0
2005-12-23 14:45:00,37.95,37.96,37.89,37.92,47200.0,26.8354,26.8424,26.7929,26.8141,47200.0
2005-12-23 14:50:00,37.9,37.92,37.88,37.88,42800.0,26.8,26.8141,26.7859,26.7859,42800.0
2005-12-23 14:55:00,37.89,37.9,37.87,37.88,19200.0,26.7929,26.8,26.7788,26.7859,19200.0
2005-12-23 15:00:00,37.88,37.88,37.82,37.85,21600.0,26.7859,26.7859,26.7434,26.7647,21600.0
2005-12-23 15:05:00,37.86,37.91,37.84,37.91,29200.0,26.7717,26.8071,26.7576,26.8071,29200.0
2005-12-23 15:10:00,37.91,37.93,37.88,37.9,27800.0,26.8071,26.8212,26.7859,26.8,27800.0
2005-12-23 15:15:00,37.9,37.92,37.88,37.88,32600.0,26.8,26.8141,26.7859,26.7859,32600.0
2005-12-23 15:20:00,37.87,37.91,37.87,37.91,29200.0,26.7788,26.8071,26.7788,26.8071,29200.0
2005-12-23 15:25:00,37.91,37.91,37.88,37.89,34600.0,26.8071,26.8071,26.7859,26.7929,34600.0
2005-12-23 15:30:00,37.9,37.91,37.88,37.89,25600.0,26.8,26.8071,26.7859,26.7929,25600.0
2005-12-23 15:35:00,37.88,37.96,37.88,37.95,21200.0,26.7859,26.8424,26.7859,26.8354,21200.0
2005-12-23 15:40:00,37.95,37.97,37.93,37.97,28800.0,26.8354,26.8495,26.8212,26.8495,28800.0
2005-12-23 15:45:00,37.97,38.0,37.94,37.99,45800.0,26.8495,26.8707,26.8283,26.8636,45800.0
2005-12-23 15:50:00,37.99,37.99,37.96,37.99,58400.0,26.8636,26.8636,26.8424,26.8636,58400.0
2005-12-23 15:55:00,37.99,38.0,37.98,37.98,43400.0,26.8636,26.8707,26.8566,26.8566,43400.0
2005-12-27 09:30:00,37.59,37.6,37.16,37.23,148400.0,26.5808,26.5879,26.2767,26.3262,148400.0
2005-12-27 09:35:00,37.21,37.21,36.83,37.08,93800.0,26.3121,26.3121,26.0434,26.2202,93800.0
2005-12-27 09:40:00,37.02,37.13,37.0,37.02,49400.0,26.1777,26.2555,26.1636,26.1777,49400.0
2005-12-27 09:45:00,37.04,37.06,36.93,36.95,78200.0,26.1919,26.206,26.1141,26.1282,78200.0
2005-12-27 09:50:00,36.95,36.97,36.88,36.95,67400.0,26.1282,26.1424,26.0787,26.1282,67400.0
2005-12-27 09:55:00,36.94,36.95,36.86,36.9,56800.0,26.1212,26.1282,26.0646,26.0929,56800.0
2005-12-27 10:00:00,36.92,36.95,36.85,36.92,86000.0,26.107,26.1282,26.0575,26.107,86000.0
2005-12-27 10:05:00,36.95,36.95,36.76,36.76,75800.0,26.1282,26.1282,25.9939,25.9939,75800.0
2005-12-27 10:10:00,36.8,36.84,36.72,36.75,83400.0,26.0222,26.0505,25.9656,25.9868,83400.0
2005-12-27 10:15:00,36.75,37.25,36.59,36.59,93200.0,25.9868,26.3404,25.8737,25.8737,93200.0
2005-12-27 10:20:00,36.59,36.59,36.43,36.54,97800.0,25.8737,25.8737,25.7605,25.8383,97800.0
2005-12-27 10:25:00,36.54,36.55,36.48,36.5,91600.0,25.8383,25.8454,25.7959,25.81,91600.0
2005-12-27 10:30:00,36.5,36.55,36.45,36.48,119400.0,25.81,25.8454,25.7747,25.7959,119400.0
2005-12-27 10:35:00,36.49,36.6,36.47,36.56,65200.0,25.803,25.8807,25.7888,25.8525,65200.0
2005-12-27 10:40:00,36.55,36.59,36.5,36.5,110200.0,25.8454,25.8737,25.81,25.81,110200.0
2005-12-27 10:45:00,36.5,36.55,36.4,36.4,71400.0,25.81,25.8454,25.7393,25.7393,71400.0
2005-12-27 10:50:00,36.42,36.44,36.34,36.37,82800.0,25.7535,25.7676,25.6969,25.7181,82800.0
2005-12-27 10:55:00,36.37,36.37,36.21,36.29,103000.0,25.7181,25.7181,25.605,25.6615,103000.0
2005-12-27 11:00:00,36.3,36.46,36.27,36.38,107600.0,25.6686,25.7817,25.6474,25.7252,107600.0
2005-12-27 11:05:00,36.38,36.42,36.34,36.36,75800.0,25.7252,25.7535,25.6969,25.711,75800.0
2005-12-27 11:10:00,36.36,36.36,36.17,36.17,154200.0,25.711,25.711,25.5767,25.5767,154200.0
2005-12-27 11:15:00,36.17,36.18,36.07,36.1,86400.0,25.5767,25.5838,25.506,25.5272,86400.0
2005-12-27 11:20:00,36.1,36.1,35.9,36.0,154400.0,25.5272,25.5272,25.3858,25.4565,154400.0
2005-12-27 11:25:00,35.96,36.08,35.93,36.06,127000.0,25.4282,25.513,25.407,25.4989,127000.0
2005-12-27 11:30:00,36.07,36.1,35.95,36.04,73000.0,25.506,25.5272,25.4211,25.4848,73000.0
2005-12-27 11:35:00,36.02,36.15,36.02,36.08,84400.0,25.4706,25.5625,25.4706,25.513,84400.0
2005-12-27 11:40:00,36.08,36.19,36.08,36.19,73200.0,25.513,25.5908,25.513,25.5908,73200.0
2005-12-27 11:45:00,36.17,36.28,36.15,36.23,96400.0,25.5767,25.6545,25.5625,25.6191,96400.0
2005-12-27 11:50:00,36.23,36.26,36.15,36.15,54600.0,25.6191,25.6403,25.5625,25.5625,54600.0
2005-12-27 11:55:00,36.16,36.16,36.02,36.03,52200.0,25.5696,25.5696,25.4706,25.4777,52200.0
2005-12-27 12:00:00,36.04,36.04,35.9,35.92,66000.0,25.4848,25.4848,25.3858,25.3999,66000.0
2005-12-27 12:05:00,35.95,36.13,35.91,36.1,90600.0,25.4211,25.5484,25.3928,25.5272,90600.0
2005-12-27 12:10:00,36.1,36.16,36.08,36.16,61000.0,25.5272,25.5696,25.513,25.5696,61000.0
2005-12-27 12:15:00,36.15,36.3,36.15,36.3,55200.0,25.5625,25.6686,25.5625,25.6686,55200.0
2005-12-27 12:20:00,36.31,36.39,36.28,36.38,87600.0,25.6757,25.7322,25.6545,25.7252,87600.0
2005-12-27 12:25:00,36.38,36.38,36.27,36.31,69200.0,25.7252,25.7252,25.6474,25.6757,69200.0
2005-12-27 12:30:00,36.29,36.29,36.13,36.14,59200.0,25.6615,25.6615,25.5484,25.5555,59200.0
2005-12-27 12:35:00,36.16,36.38,36.16,36.35,60800.0,25.5696,25.7252,25.5696,25.704,60800.0
2005-12-27 12:40:00,36.36,36.38,36.21,36.24,46400.0,25.711,25.7252,25.605,25.6262,46400.0
2005-12-27 12:45:00,36.24,36.27,36.22,36.27,46400.0,25.6262,25.6474,25.612,25.6474,46400.0
2005-12-27 12:50:00,36.27,36.32,36.24,36.27,32000.0,25.6474,25.6828,25.6262,25.6474,32000.0
2005-12-27 12:55:00,36.27,36.3,36.21,36.24,29200.0,25.6474,25.6686,25.605,25.6262,29200.0
2005-12-27 13:00:00,36.24,36.3,36.24,36.29,41400.0,25.6262,25.6686,25.6262,25.6615,41400.0
2005-12-27 13:05:00,36.29,36.34,36.27,36.34,48400.0,25.6615,25.6969,25.6474,25.6969,48400.0
2005-12-27 13:10:00,36.34,36.4,36.33,36.37,79200.0,25.6969,25.7393,25.6898,25.7181,79200.0
2005-12-27 13:15:00,36.38,36.4,36.27,36.35,48600.0,25.7252,25.7393,25.6474,25.704,48600.0
2005-12-27 13:20:00,36.35,36.35,36.13,36.15,55600.0,25.704,25.704,25.5484,25.5625,55600.0
2005-12-27 13:25:00,36.14,36.3,36.14,36.23,40000.0,25.5555,25.6686,25.5555,25.6191,40000.0
2005-12-27 13:30:00,36.24,36.29,36.12,36.12,52200.0,25.6262,25.6615,25.5413,25.5413,52200.0
2005-12-27 13:35:00,36.12,36.25,36.12,36.23,39600.0,25.5413,25.6333,25.5413,25.6191,39600.0
2005-12-27 13:40:00,36.24,36.38,36.24,36.38,94600.0,25.6262,25.7252,25.6262,25.7252,94600.0
2005-12-27 13:45:00,36.37,36.4,36.32,36.36,59400.0,25.7181,25.7393,25.6828,25.711,59400.0
2005-12-27 13:50:00,36.36,36.38,36.29,36.34,42200.0,25.711,25.7252,25.6615,25.6969,42200.0
2005-12-27 13:55:00,36.34,36.37,36.32,36.33,30400.0,25.6969,25.7181,25.6828,25.6898,30400.0
2005-12-27 14:00:00,36.32,36.4,36.31,36.38,40600.0,25.6828,25.7393,25.6757,25.7252,40600.0
2005-12-27 14:05:00,36.38,36.47,36.38,36.46,35200.0,25.7252,25.7888,25.7252,25.7817,35200.0
2005-12-27 14:10:00,36.46,36.49,36.35,36.44,65000.0,25.7817,25.803,25.704,25.7676,65000.0
2005-12-27 14:15:00,36.44,36.51,36.4,36.49,75200.0,25.7676,25.8171,25.7393,25.803,75200.0
2005-12-27 14:20:00,36.49,36.55,36.44,36.49,62600.0,25.803,25.8454,25.7676,25.803,62600.0
2005-12-27 14:25:00,36.51,36.58,36.49,36.58,48200.0,25.8171,25.8666,25.803,25.8666,48200.0
2005-12-27 14:30:00,36.56,36.64,36.49,36.55,73200.0,25.8525,25.909,25.803,25.8454,73200.0
2005-12-27 14:35:00,36.55,36.65,36.55,36.63,52400.0,25.8454,25.9161,25.8454,25.902,52400.0
2005-12-27 14:40:00,36.63,36.71,36.52,36.52,53400.0,25.902,25.9585,25.8242,25.8242,53400.0
2005-12-27 14:45:00,36.52,36.56,36.45,36.54,75800.0,25.8242,25.8525,25.7747,25.8383,75800.0
2005-12-27 14:50:00,36.56,36.56,36.43,36.45,44800.0,25.8525,25.8525,25.7605,25.7747,44800.0
2005-12-27 14:55:00,36.45,36.45,36.31,36.37,98000.0,25.7747,25.7747,25.6757,25.7181,98000.0
2005-12-27 15:00:00,36.37,36.43,36.31,36.39,44400.0,25.7181,25.7605,25.6757,25.7322,44400.0
2005-12-27 15:05:00,36.39,36.44,36.33,36.36,48600.0,25.7322,25.7676,25.6898,25.711,48600.0
2005-12-27 15:10:00,36.37,36.42,36.29,36.38,59000.0,25.7181,25.7535,25.6615,25.7252,59000.0
2005-12-27 15:15:00,36.39,36.43,36.35,36.43,53200.0,25.7322,25.7605,25.704,25.7605,53200.0
2005-12-27 15:20:00,36.43,36.52,36.4,36.5,90600.0,25.7605,25.8242,25.7393,25.81,90600.0
2005-12-27 15:25:00,36.5,36.52,36.36,36.52,64200.0,25.81,25.8242,25.711,25.8242,64200.0
2005-12-27 15:30:00,36.5,36.5,36.42,36.45,55400.0,25.81,25.81,25.7535,25.7747,55400.0
2005-12-27 15:35:00,36.44,36.45,36.37,36.38,57000.0,25.7676,25.7747,25.7181,25.7252,57000.0
2005-12-27 15:40:00,36.37,36.37,36.26,36.28,75600.0,25.7181,25.7181,25.6403,25.6545,75600.0
2005-12-27 15:45:00,36.28,36.31,36.25,36.29,105800.0,25.6545,25.6757,25.6333,25.6615,105800.0
2005-12-27 15:50:00,36.29,36.3,36.24,36.24,100800.0,25.6615,25.6686,25.6262,25.6262,100800.0
2005-12-27 15:55:00,36.24,36.28,36.16,36.27,113000.0,25.6262,25.6545,25.5696,25.6474,113000.0
2005-12-28 09:30:00,36.64,36.77,36.5,36.51,125000.0,25.909,26.001,25.81,25.8171,125000.0
2005-12-28 09:35:00,36.52,36.79,36.49,36.7,76800.0,25.8242,26.0151,25.803,25.9515,76800.0
2005-12-28 09:40:00,36.72,36.72,36.54,36.54,59400.0,25.9656,25.9656,25.8383,25.8383,59400.0
2005-12-28 09:45:00,36.54,36.57,36.43,36.52,88600.0,25.8383,25.8595,25.7605,25.8242,88600.0
2005-12-28 09:50:00,36.52,36.67,36.48,36.67,71200.0,25.8242,25.9302,25.7959,25.9302,71200.0
2005-12-28 09:55:00,36.67,36.74,36.58,36.65,63800.0,25.9302,25.9797,25.8666,25.9161,63800.0
2005-12-28 10:00:00,36.67,36.75,36.62,36.63,73800.0,25.9302,25.9868,25.8949,25.902,73800.0
2005-12-28 10:05:00,36.65,36.77,36.63,36.67,48200.0,25.9161,26.001,25.902,25.9302,48200.0
2005-12-28 10:10:00,36.68,36.76,36.63,36.7,86000.0,25.9373,25.9939,25.902,25.9515,86000.0
2005-12-28 10:15:00,36.68,36.75,36.63,36.67,37800.0,25.9373,25.9868,25.902,25.9302,37800.0
2005-12-28 10:20:00,36.67,36.83,36.67,36.73,59800.0,25.9302,26.0434,25.9302,25.9727,59800.0
2005-12-28 10:25:00,36.74,36.74,36.66,36.66,31800.0,25.9797,25.9797,25.9232,25.9232,31800.0
2005-12-28 10:30:00,36.68,36.74,36.66,36.74,43400.0,25.9373,25.9797,25.9232,25.9797,43400.0
2005-12-28 10:35:00,36.74,36.8,36.71,36.71,40200.0,25.9797,26.0222,25.9585,25.9585,40200.0
2005-12-28 10:40:00,36.74,36.77,36.69,36.77,28000.0,25.9797,26.001,25.9444,26.001,28000.0
2005-12-28 10:45:00,36.75,36.81,36.72,36.74,54200.0,25.9868,26.0292,25.9656,25.9797,54200.0
2005-12-28 10:50:00,36.74,36.8,36.72,36.8,64400.0,25.9797,26.0222,25.9656,26.0222,64400.0
2005-12-28 10:55:00,36.8,36.87,36.8,36.85,46600.0,26.0222,26.0717,26.0222,26.0575,46600.0
2005-12-28 11:00:00,36.85,36.87,36.81,36.87,68800.0,26.0575,26.0717,26.0292,26.0717,68800.0
2005-12-28 11:05:00,36.87,36.92,36.76,36.76,69400.0,26.0717,26.107,25.9939,25.9939,69400.0
2005-12-28 11:10:00,36.75,36.82,36.72,36.72,38600.0,25.9868,26.0363,25.9656,25.9656,38600.0
2005-12-28 11:15:00,36.73,36.74,36.62,36.68,73000.0,25.9727,25.9797,25.8949,25.9373,73000.0
2005-12-28 11:20:00,36.7,36.75,36.7,36.75,32600.0,25.9515,25.9868,25.9515,25.9868,32600.0
2005-12-28 11:25:00,36.74,36.77,36.71,36.77,33600.0,25.9797,26.001,25.9585,26.001,33600.0
2005-12-28 11:30:00,36.77,36.83,36.77,36.83,43600.0,26.001,26.0434,26.001,26.0434,43600.0
2005-12-28 11:35:00,36.8,36.81,36.74,36.81,31400.0,26.0222,26.0292,25.9797,26.0292,31400.0
2005-12-28 11:40:00,36.81,36.85,36.8,36.84,44400.0,26.0292,26.0575,26.0222,26.0505,44400.0
2005-12-28 11:45:00,36.84,36.84,36.77,36.77,33400.0,26.0505,26.0505,26.001,26.001,33400.0
2005-12-28 11:50:00,36.77,36.81,36.76,36.8,25800.0,26.001,26.0292,25.9939,26.0222,25800.0
2005-12-28 11:55:00,36.79,36.79,36.74,36.77,24800.0,26.0151,26.0151,25.9797,26.001,24800.0
2005-12-28 12:00:00,36.77,36.77,36.68,36.71,29600.0,26.001,26.001,25.9373,25.9585,29600.0
2005-12-28 12:05:00,36.7,36.72,36.69,36.69,15800.0,25.9515,25.9656,25.9444,25.9444,15800.0
2005-12-28 12:10:00,36.69,36.72,36.66,36.71,24000.0,25.9444,25.9656,25.9232,25.9585,24000.0
2005-12-28 12:15:00,36.7,36.74,36.65,36.72,44200.0,25.9515,25.9797,25.9161,25.9656,44200.0
2005-12-28 12:20:00,36.73,36.73,36.7,36.73,16800.0,25.9727,25.9727,25.9515,25.9727,16800.0
2005-12-28 12:25:00,36.71,36.73,36.68,36.72,18800.0,25.9585,25.9727,25.9373,25.9656,18800.0
2005-12-28 12:30:00,36.72,36.74,36.7,36.72,20200.0,25.9656,25.9797,25.9515,25.9656,20200.0
2005-12-28 12:35:00,36.74,36.84,36.74,36.81,55400.0,25.9797,26.0505,25.9797,26.0292,55400.0
2005-12-28 12:40:00,36.81,36.81,36.75,36.78,19800.0,26.0292,26.0292,25.9868,26.008,19800.0
2005-12-28 12:45:00,36.78,36.84,36.77,36.83,23000.0,26.008,26.0505,26.001,26.0434,23000.0
2005-12-28 12:50:00,36.81,36.84,36.8,36.84,11400.0,26.0292,26.0505,26.0222,26.0505,11400.0
2005-12-28 12:55:00,36.85,36.85,36.83,36.84,15000.0,26.0575,26.0575,26.0434,26.0505,15000.0
2005-12-28 13:00:00,36.84,36.9,36.83,36.85,22800.0,26.0505,26.0929,26.0434,26.0575,22800.0
2005-12-28 13:05:00,36.87,36.9,36.85,36.9,23000.0,26.0717,26.0929,26.0575,26.0929,23000.0
2005-12-28 13:10:00,36.88,36.98,36.87,36.96,52200.0,26.0787,26.1495,26.0717,26.1353,52200.0
2005-12-28 13:15:00,36.97,37.1,36.97,37.08,50800.0,26.1424,26.2343,26.1424,26.2202,50800.0
2005-12-28 13:20:00,37.08,37.1,37.06,37.1,71800.0,26.2202,26.2343,26.206,26.2343,71800.0
2005-12-28 13:25:00,37.11,37.16,37.1,37.13,55800.0,26.2414,26.2767,26.2343,26.2555,55800.0
2005-12-28 13:30:00,37.13,37.21,37.1,37.19,53600.0,26.2555,26.3121,26.2343,26.2979,53600.0
2005-12-28 13:35:00,37.18,37.27,37.16,37.27,46400.0,26.2909,26.3545,26.2767,26.3545,46400.0
2005-12-28 13:40:00,37.26,37.31,37.24,37.3,61200.0,26.3474,26.3828,26.3333,26.3757,61200.0
2005-12-28 13:45:00,37.3,37.35,37.25,37.25,70600.0,26.3757,26.4111,26.3404,26.3404,70600.0
2005-12-28 13:50:00,37.25,37.27,37.24,37.27,43600.0,26.3404,26.3545,26.3333,26.3545,43600.0
2005-12-28 13:55:00,37.26,37.38,37.26,37.38,40600.0,26.3474,26.4323,26.3474,26.4323,40600.0
2005-12-28 14:00:00,37.38,37.42,37.33,37.33,67800.0,26.4323,26.4606,26.3969,26.3969,67800.0
2005-12-28 14:05:00,37.35,37.4,37.31,37.33,48800.0,26.4111,26.4464,26.3828,26.3969,48800.0
2005-12-28 14:10:00,37.34,37.35,37.29,37.33,32200.0,26.404,26.4111,26.3687,26.3969,32200.0
2005-12-28 14:15:00,37.33,37.34,37.32,37.34,18800.0,26.3969,26.404,26.3899,26.404,18800.0
2005-12-28 14:20:00,37.34,37.38,37.28,37.32,56200.0,26.404,26.4323,26.3616,26.3899,56200.0
2005-12-28 14:25:00,37.32,37.39,37.3,37.32,47000.0,26.3899,26.4394,26.3757,26.3899,47000.0
2005-12-28 14:30:00,37.31,37.32,37.27,37.29,44000.0,26.3828,26.3899,26.3545,26.3687,44000.0
2005-12-28 14:35:00,37.29,37.29,37.24,37.28,41000.0,26.3687,26.3687,26.3333,26.3616,41000.0
2005-12-28 14:40:00,37.27,37.27,37.23,37.24,41000.0,26.3545,26.3545,26.3262,26.3333,41000.0
2005-12-28 14:45:00,37.24,37.26,37.21,37.24,24600.0,26.3333,26.3474,26.3121,26.3333,24600.0
2005-12-28 14:50:00,37.24,37.24,37.19,37.21,36200.0,26.3333,26.3333,26.2979,26.3121,36200.0
2005-12-28 14:55:00,37.21,37.27,37.2,37.24,33400.0,26.3121,26.3545,26.305,26.3333,33400.0
2005-12-28 15:00:00,37.24,37.24,37.18,37.2,39800.0,26.3333,26.3333,26.2909,26.305,39800.0
2005-12-28 15:05:00,37.22,37.25,37.2,37.23,26800.0,26.3192,26.3404,26.305,26.3262,26800.0
2005-12-28 15:10:00,37.23,37.29,37.23,37.29,17400.0,26.3262,26.3687,26.3262,26.3687,17400.0
2005-12-28 15:15:00,37.29,37.29,37.22,37.26,32600.0,26.3687,26.3687,26.3192,26.3474,32600.0
2005-12-28 15:20:00,37.25,37.3,37.24,37.3,29800.0,26.3404,26.3757,26.3333,26.3757,29800.0
2005-12-28 15:25:00,37.3,37.35,37.3,37.32,30800.0,26.3757,26.4111,26.3757,26.3899,30800.0
2005-12-28 15:30:00,37.32,37.32,37.29,37.29,18800.0,26.3899,26.3899,26.3687,26.3687,18800.0
2005-12-28 15:35:00,37.29,37.29,37.23,37.24,52400.0,26.3687,26.3687,26.3262,26.3333,52400.0
2005-12-28 15:40:00,37.24,37.24,37.12,37.15,77200.0,26.3333,26.3333,26.2485,26.2697,77200.0
2005-12-28 15:45:00,37.15,37.17,37.14,37.16,64600.0,26.2697,26.2838,26.2626,26.2767,64600.0
2005-12-28 15:50:00,37.16,37.17,37.09,37.09,63600.0,26.2767,26.2838,26.2272,26.2272,63600.0
2005-12-28 15:55:00,37.13,37.14,37.06,37.12,79400.0,26.2555,26.2626,26.206,26.2485,79400.0
2005-12-29 09:30:00,37.09,37.09,36.9,37.02,77800.0,26.2272,26.2272,26.0929,26.1777,77800.0
2005-12-29 09:35:00,37.02,37.02,36.75,36.79,46000.0,26.1777,26.1777,25.9868,26.0151,46000.0
2005-12-29 09:40:00,36.82,36.9,36.72,36.77,68200.0,26.0363,26.0929,25.9656,26.001,68200.0
2005-12-29 09:45:00,36.77,37.01,36.71,36.98,48800.0,26.001,26.1707,25.9585,26.1495,48800.0
2005-12-29 09:50:00,36.96,37.01,36.91,37.01,37400.0,26.1353,26.1707,26.1,26.1707,37400.0
2005-12-29 09:55:00,37.01,37.06,36.92,36.95,31800.0,26.1707,26.206,26.107,26.1282,31800.0
2005-12-29 10:00:00,36.99,36.99,36.88,36.95,22600.0,26.1565,26.1565,26.0787,26.1282,22600.0
2005-12-29 10:05:00,36.97,36.98,36.91,36.92,32800.0,26.1424,26.1495,26.1,26.107,32800.0
2005-12-29 10:10:00,36.92,37.06,36.92,37.02,37800.0,26.107,26.206,26.107,26.1777,37800.0
2005-12-29 10:15:00,37.02,37.04,36.97,36.98,41200.0,26.1777,26.1919,26.1424,26.1495,41200.0
2005-12-29 10:20:00,36.96,36.96,36.88,36.93,32600.0,26.1353,26.1353,26.0787,26.1141,32600.0
2005-12-29 10:25:00,36.93,36.95,36.84,36.84,66000.0,26.1141,26.1282,26.0505,26.0505,66000.0
2005-12-29 10:30:00,36.83,36.93,36.7,36.81,130200.0,26.0434,26.1141,25.9515,26.0292,130200.0
2005-12-29 10:35:00,36.84,36.84,36.65,36.69,76400.0,26.0505,26.0505,25.9161,25.9444,76400.0
2005-12-29 10:40:00,36.66,36.66,36.59,36.65,65600.0,25.9232,25.9232,25.8737,25.9161,65600.0
2005-12-29 10:45:00,36.65,36.77,36.59,36.74,48600.0,25.9161,26.001,25.8737,25.9797,48600.0
2005-12-29 10:50:00,36.74,36.79,36.68,36.74,42800.0,25.9797,26.0151,25.9373,25.9797,42800.0
2005-12-29 10:55:00,36.74,36.87,36.74,36.81,31200.0,25.9797,26.0717,25.9797,26.0292,31200.0
2005-12-29 11:00:00,36.82,37.05,36.81,37.05,44000.0,26.0363,26.199,26.0292,26.199,44000.0
2005-12-29 11:05:00,37.04,37.18,37.02,37.16,56800.0,26.1919,26.2909,26.1777,26.2767,56800.0
2005-12-29 11:10:00,37.16,37.16,37.05,37.06,55800.0,26.2767,26.2767,26.199,26.206,55800.0
2005-12-29 11:15:00,37.06,37.09,37.05,37.06,49000.0,26.206,26.2272,26.199,26.206,49000.0
2005-12-29 11:20:00,37.07,37.14,37.07,37.1,61600.0,26.2131,26.2626,26.2131,26.2343,61600.0
2005-12-29 11:25:00,37.12,37.36,37.12,37.32,75600.0,26.2485,26.4182,26.2485,26.3899,75600.0
2005-12-29 11:30:00,37.31,37.32,37.27,37.31,118000.0,26.3828,26.3899,26.3545,26.3828,118000.0
2005-12-29 11:35:00,37.31,37.49,37.31,37.49,64600.0,26.3828,26.5101,26.3828,26.5101,64600.0
2005-12-29 11:40:00,37.49,37.49,37.4,37.48,56400.0,26.5101,26.5101,26.4464,26.503,56400.0
2005-12-29 11:45:00,37.49,37.52,37.39,37.41,79400.0,26.5101,26.5313,26.4394,26.4535,79400.0
2005-12-29 11:50:00,37.45,37.67,37.44,37.67,59000.0,26.4818,26.6374,26.4747,26.6374,59000.0
2005-12-29 11:55:00,37.67,37.69,37.57,37.58,34800.0,26.6374,26.6515,26.5667,26.5737,34800.0
2005-12-29 12:00:00,37.6,37.64,37.58,37.6,40600.0,26.5879,26.6162,26.5737,26.5879,40600.0
2005-12-29 12:05:00,37.61,37.61,37.44,37.48,59400.0,26.5949,26.5949,26.4747,26.503,59400.0
2005-12-29 12:10:00,37.48,37.51,37.35,37.38,42000.0,26.503,26.5242,26.4111,26.4323,42000.0
2005-12-29 12:15:00,37.38,37.43,37.33,37.38,72600.0,26.4323,26.4677,26.3969,26.4323,72600.0
2005-12-29 12:20:00,37.4,37.42,37.38,37.38,27600.0,26.4464,26.4606,26.4323,26.4323,27600.0
2005-12-29 12:25:00,37.38,37.4,37.24,37.25,27200.0,26.4323,26.4464,26.3333,26.3404,27200.0
2005-12-29 12:30:00,37.27,37.27,37.18,37.24,43400.0,26.3545,26.3545,26.2909,26.3333,43400.0
2005-12-29 12:35:00,37.24,37.24,37.15,37.18,23800.0,26.3333,26.3333,26.2697,26.2909,23800.0
2005-12-29 12:40:00,37.18,37.24,37.18,37.23,31200.0,26.2909,26.3333,26.2909,26.3262,31200.0
2005-12-29 12:45:00,37.26,37.35,37.26,37.29,57200.0,26.3474,26.4111,26.3474,26.3687,57200.0
2005-12-29 12:50:00,37.29,37.37,37.29,37.33,28000.0,26.3687,26.4252,26.3687,26.3969,28000.0
2005-12-29 12:55:00,37.32,37.32,37.27,37.27,9400.0,26.3899,26.3899,26.3545,26.3545,9400.0
2005-12-29 13:00:00,37.28,37.37,37.28,37.35,27600.0,26.3616,26.4252,26.3616,26.4111,27600.0
2005-12-29 13:05:00,37.35,37.35,37.3,37.32,8600.0,26.4111,26.4111,26.3757,26.3899,8600.0
2005-12-29 13:10:00,37.31,37.31,37.25,37.27,24600.0,26.3828,26.3828,26.3404,26.3545,24600.0
2005-12-29 13:15:00,37.27,37.27,37.2,37.21,33400.0,26.3545,26.3545,26.305,26.3121,33400.0
2005-12-29 13:20:00,37.2,37.25,37.2,37.23,11600.0,26.305,26.3404,26.305,26.3262,11600.0
2005-12-29 13:25:00,37.24,37.24,37.19,37.21,8800.0,26.3333,26.3333,26.2979,26.3121,8800.0
2005-12-29 13:30:00,37.21,37.22,37.17,37.21,18400.0,26.3121,26.3192,26.2838,26.3121,18400.0
2005-12-29 13:35:00,37.21,37.22,37.19,37.19,4800.0,26.3121,26.3192,26.2979,26.2979,4800.0
2005-12-29 13:40:00,37.19,37.19,37.13,37.14,9600.0,26.2979,26.2979,26.2555,26.2626,9600.0
2005-12-29 13:45:00,37.16,37.22,37.16,37.19,8400.0,26.2767,26.3192,26.2767,26.2979,8400.0
2005-12-29 13:50:00,37.19,37.24,37.19,37.24,21400.0,26.2979,26.3333,26.2979,26.3333,21400.0
2005-12-29 13:55:00,37.24,37.26,37.18,37.18,38000.0,26.3333,26.3474,26.2909,26.2909,38000.0
2005-12-29 14:00:00,37.18,37.18,37.15,37.16,16400.0,26.2909,26.2909,26.2697,26.2767,16400.0
2005-12-29 14:05:00,37.16,37.24,37.16,37.24,15400.0,26.2767,26.3333,26.2767,26.3333,15400.0
2005-12-29 14:10:00,37.24,37.33,37.23,37.31,47000.0,26.3333,26.3969,26.3262,26.3828,47000.0
2005-12-29 14:15:00,37.31,37.31,37.23,37.27,26400.0,26.3828,26.3828,26.3262,26.3545,26400.0
2005-12-29 14:20:00,37.27,37.27,37.13,37.13,29800.0,26.3545,26.3545,26.2555,26.2555,29800.0
2005-12-29 14:25:00,37.13,37.22,37.13,37.13,22200.0,26.2555,26.3192,26.2555,26.2555,22200.0
2005-12-29 14:30:00,37.13,37.24,37.07,37.09,29600.0,26.2555,26.3333,26.2131,26.2272,29600.0
2005-12-29 14:35:00,37.08,37.09,37.0,37.01,24000.0,26.2202,26.2272,26.1636,26.1707,24000.0
2005-12-29 14:40:00,37.01,37.02,36.87,36.94,46800.0,26.1707,26.1777,26.0717,26.1212,46800.0
2005-12-29 14:45:00,36.95,36.98,36.92,36.95,24400.0,26.1282,26.1495,26.107,26.1282,24400.0
2005-12-29 14:50:00,36.97,36.99,36.97,36.99,25200.0,26.1424,26.1565,26.1424,26.1565,25200.0
2005-12-29 14:55:00,36.97,37.02,36.94,36.94,29800.0,26.1424,26.1777,26.1212,26.1212,29800.0
2005-12-29 15:00:00,36.94,36.99,36.94,36.98,17600.0,26.1212,26.1565,26.1212,26.1495,17600.0
2005-12-29 15:05:00,36.99,36.99,36.84,36.84,27200.0,26.1565,26.1565,26.0505,26.0505,27200.0
2005-12-29 15:10:00,36.82,36.85,36.66,36.74,82000.0,26.0363,26.0575,25.9232,25.9797,82000.0
2005-12-29 15:15:00,36.74,36.74,36.58,36.65,78000.0,25.9797,25.9797,25.8666,25.9161,78000.0
2005-12-29 15:20:00,36.67,36.73,36.63,36.65,61400.0,25.9302,25.9727,25.902,25.9161,61400.0
2005-12-29 15:25:00,36.67,36.73,36.66,36.72,37600.0,25.9302,25.9727,25.9232,25.9656,37600.0
2005-12-29 15:30:00,36.72,36.76,36.69,36.73,23800.0,25.9656,25.9939,25.9444,25.9727,23800.0
2005-12-29 15:35:00,36.73,36.73,36.65,36.66,32200.0,25.9727,25.9727,25.9161,25.9232,32200.0
2005-12-29 15:40:00,36.66,36.67,36.62,36.67,64600.0,25.9232,25.9302,25.8949,25.9302,64600.0
2005-12-29 15:45:00,36.69,36.74,36.67,36.73,26800.0,25.9444,25.9797,25.9302,25.9727,26800.0
2005-12-29 15:50:00,36.73,36.73,36.67,36.67,34600.0,25.9727,25.9727,25.9302,25.9302,34600.0
2005-12-29 15:55:00,36.67,36.68,36.66,36.68,64400.0,25.9302,25.9373,25.9232,25.9373,64400.0
2005-12-30 09:30:00,36.0,36.05,35.99,36.05,103600.0,25.4565,25.4918,25.4494,25.4918,103600.0
2005-12-30 09:35:00,36.07,36.2,36.01,36.04,112600.0,25.506,25.5979,25.4635,25.4848,112600.0
2005-12-30 09:40:00,36.05,36.15,36.04,36.09,54600.0,25.4918,25.5625,25.4848,25.5201,54600.0
2005-12-30 09:45:00,36.09,36.29,36.05,36.27,44600.0,25.5201,25.6615,25.4918,25.6474,44600.0
2005-12-30 09:50:00,36.24,36.32,36.23,36.27,32400.0,25.6262,25.6828,25.6191,25.6474,32400.0
2005-12-30 09:55:00,36.27,36.53,36.24,36.53,51800.0,25.6474,25.8312,25.6262,25.8312,51800.0
2005-12-30 10:00:00,36.51,36.51,36.35,36.41,62600.0,25.8171,25.8171,25.704,25.7464,62600.0
2005-12-30 10:05:00,36.43,36.55,36.41,36.52,40600.0,25.7605,25.8454,25.7464,25.8242,40600.0
2005-12-30 10:10:00,36.49,36.52,36.42,36.44,48200.0,25.803,25.8242,25.7535,25.7676,48200.0
2005-12-30 10:15:00,36.44,36.58,36.43,36.58,51200.0,25.7676,25.8666,25.7605,25.8666,51200.0
2005-12-30 10:20:00,36.55,36.68,36.55,36.68,48400.0,25.8454,25.9373,25.8454,25.9373,48400.0
2005-12-30 10:25:00,36.68,36.76,36.65,36.68,48400.0,25.9373,25.9939,25.9161,25.9373,48400.0
2005-12-30 10:30:00,36.69,36.69,36.59,36.63,49400.0,25.9444,25.9444,25.8737,25.902,49400.0
2005-12-30 10:35:00,36.63,36.73,36.63,36.66,36600.0,25.902,25.9727,25.902,25.9232,36600.0
2005-12-30 10:40:00,36.68,36.71,36.6,36.65,26800.0,25.9373,25.9585,25.8807,25.9161,26800.0
2005-12-30 10:45:00,36.63,36.63,36.47,36.55,32600.0,25.902,25.902,25.7888,25.8454,32600.0
2005-12-30 10:50:00,36.53,36.53,36.41,36.45,33200.0,25.8312,25.8312,25.7464,25.7747,33200.0
2005-12-30 10:55:00,36.43,36.43,36.35,36.4,30000.0,25.7605,25.7605,25.704,25.7393,30000.0
2005-12-30 11:00:00,36.4,36.55,36.4,36.55,37800.0,25.7393,25.8454,25.7393,25.8454,37800.0
2005-12-30 11:05:00,36.52,36.59,36.49,36.53,35600.0,25.8242,25.8737,25.803,25.8312,35600.0
2005-12-30 11:10:00,36.52,36.55,36.5,36.55,27600.0,25.8242,25.8454,25.81,25.8454,27600.0
2005-12-30 11:15:00,36.55,36.55,36.48,36.5,38600.0,25.8454,25.8454,25.7959,25.81,38600.0
2005-12-30 11:20:00,36.5,36.54,36.49,36.53,22000.0,25.81,25.8383,25.803,25.8312,22000.0
2005-12-30 11:25:00,36.54,36.54,36.5,36.51,37000.0,25.8383,25.8383,25.81,25.8171,37000.0
2005-12-30 11:30:00,36.52,36.52,36.44,36.48,20800.0,25.8242,25.8242,25.7676,25.7959,20800.0
2005-12-30 11:35:00,36.46,36.52,36.45,36.49,26000.0,25.7817,25.8242,25.7747,25.803,26000.0
2005-12-30 11:40:00,36.5,36.52,36.49,36.51,29800.0,25.81,25.8242,25.803,25.8171,29800.0
2005-12-30 11:45:00,36.51,36.55,36.5,36.53,14800.0,25.8171,25.8454,25.81,25.8312,14800.0
2005-12-30 11:50:00,36.53,36.53,36.49,36.49,16600.0,25.8312,25.8312,25.803,25.803,16600.0
2005-12-30 11:55:00,36.49,36.57,36.48,36.57,16200.0,25.803,25.8595,25.7959,25.8595,16200.0
2005-12-30 12:00:00,36.57,36.58,36.49,36.49,18600.0,25.8595,25.8666,25.803,25.803,18600.0
2005-12-30 12:05:00,36.49,36.51,36.43,36.43,50800.0,25.803,25.8171,25.7605,25.7605,50800.0
2005-12-30 12:10:00,36.42,36.53,36.42,36.49,42400.0,25.7535,25.8312,25.7535,25.803,42400.0
2005-12-30 12:15:00,36.48,36.54,36.48,36.54,11000.0,25.7959,25.8383,25.7959,25.8383,11000.0
2005-12-30 12:20:00,36.57,36.58,36.55,36.57,16000.0,25.8595,25.8666,25.8454,25.8595,16000.0
2005-12-30 12:25:00,36.56,36.62,36.5,36.59,28000.0,25.8525,25.8949,25.81,25.8737,28000.0
2005-12-30 12:30:00,36.6,36.6,36.57,36.6,15800.0,25.8807,25.8807,25.8595,25.8807,15800.0
2005-12-30 12:35:00,36.61,36.7,36.61,36.7,20200.0,25.8878,25.9515,25.8878,25.9515,20200.0
2005-12-30 12:40:00,36.7,36.7,36.62,36.66,30600.0,25.9515,25.9515,25.8949,25.9232,30600.0
2005-12-30 12:45:00,36.66,36.68,36.63,36.67,21800.0,25.9232,25.9373,25.902,25.9302,21800.0
2005-12-30 12:50:00,36.67,36.67,36.59,36.62,45800.0,25.9302,25.9302,25.8737,25.8949,45800.0
2005-12-30 12:55:00,36.63,36.65,36.52,36.56,67600.0,25.902,25.9161,25.8242,25.8525,67600.0
2005-12-30 13:00:00,36.57,36.64,36.57,36.63,22400.0,25.8595,25.909,25.8595,25.902,22400.0
2005-12-30 13:05:00,36.62,36.66,36.6,36.6,12800.0,25.8949,25.9232,25.8807,25.8807,12800.0
2005-12-30 13:10:00,36.58,36.63,36.58,36.62,11600.0,25.8666,25.902,25.8666,25.8949,11600.0
2005-12-30 13:15:00,36.62,36.67,36.6,36.6,17400.0,25.8949,25.9302,25.8807,25.8807,17400.0
2005-12-30 13:20:00,36.6,36.62,36.58,36.62,9200.0,25.8807,25.8949,25.8666,25.8949,9200.0
2005-12-30 13:25:00,36.61,36.64,36.57,36.62,13400.0,25.8878,25.909,25.8595,25.8949,13400.0
2005-12-30 13:30:00,36.62,36.62,36.58,36.62,22600.0,25.8949,25.8949,25.8666,25.8949,22600.0
2005-12-30 13:35:00,36.61,36.72,36.59,36.71,28400.0,25.8878,25.9656,25.8737,25.9585,28400.0
2005-12-30 13:40:00,36.7,36.74,36.68,36.74,14200.0,25.9515,25.9797,25.9373,25.9797,14200.0
2005-12-30 13:45:00,36.74,36.74,36.72,36.74,17200.0,25.9797,25.9797,25.9656,25.9797,17200.0
2005-12-30 13:50:00,36.74,36.81,36.72,36.77,54200.0,25.9797,26.0292,25.9656,26.001,54200.0
2005-12-30 13:55:00,36.77,36.82,36.76,36.82,9600.0,26.001,26.0363,25.9939,26.0363,9600.0
2005-12-30 14:00:00,36.82,36.92,36.81,36.92,15600.0,26.0363,26.107,26.0292,26.107,15600.0
2005-12-30 14:05:00,36.93,37.05,36.93,36.95,33200.0,26.1141,26.199,26.1141,26.1282,33200.0
2005-12-30 14:10:00,36.96,36.99,36.95,36.95,23200.0,26.1353,26.1565,26.1282,26.1282,23200.0
2005-12-30 14:15:00,36.95,36.96,36.86,36.88,38600.0,26.1282,26.1353,26.0646,26.0787,38600.0
2005-12-30 14:20:00,36.87,36.93,36.85,36.89,30400.0,26.0717,26.1141,26.0575,26.0858,30400.0
2005-12-30 14:25:00,36.88,36.89,36.85,36.85,32000.0,26.0787,26.0858,26.0575,26.0575,32000.0
2005-12-30 14:30:00,36.87,36.91,36.85,36.89,23600.0,26.0717,26.1,26.0575,26.0858,23600.0
2005-12-30 14:35:00,36.88,36.9,36.87,36.9,17600.0,26.0787,26.0929,26.0717,26.0929,17600.0
2005-12-30 14:40:00,36.88,36.95,36.88,36.95,18800.0,26.0787,26.1282,26.0787,26.1282,18800.0
2005-12-30 14:45:00,36.94,36.94,36.9,36.91,12600.0,26.1212,26.1212,26.0929,26.1,12600.0
2005-12-30 14:50:00,36.91,36.95,36.85,36.95,57600.0,26.1,26.1282,26.0575,26.1282,57600.0
2005-12-30 14:55:00,36.95,37.05,36.95,36.96,69600.0,26.1282,26.199,26.1282,26.1353,69600.0
2005-12-30 15:00:00,36.98,37.0,36.88,36.9,39600.0,26.1495,26.1636,26.0787,26.0929,39600.0
2005-12-30 15:05:00,36.9,36.91,36.7,36.77,61600.0,26.0929,26.1,25.9515,26.001,61600.0
2005-12-30 15:10:00,36.77,36.8,36.65,36.77,54400.0,26.001,26.0222,25.9161,26.001,54400.0
2005-12-30 15:15:00,36.77,36.81,36.67,36.81,36600.0,26.001,26.0292,25.9302,26.0292,36600.0
2005-12-30 15:20:00,36.79,36.88,36.75,36.85,19400.0,26.0151,26.0787,25.9868,26.0575,19400.0
2005-12-30 15:25:00,36.85,36.93,36.83,36.83,34400.0,26.0575,26.1141,26.0434,26.0434,34400.0
2005-12-30 15:30:00,36.83,36.88,36.77,36.85,35600.0,26.0434,26.0787,26.001,26.0575,35600.0
2005-12-30 15:35:00,36.86,36.92,36.86,36.91,46200.0,26.0646,26.107,26.0646,26.1,46200.0
2005-12-30 15:40:00,36.87,36.98,36.87,36.95,89400.0,26.0717,26.1495,26.0717,26.1282,89400.0
2005-12-30 15:45:00,36.95,36.96,36.75,36.8,75400.0,26.1282,26.1353,25.9868,26.0222,75400.0
2005-12-30 15:50:00,36.8,36.82,36.69,36.7,77400.0,26.0222,26.0363,25.9444,25.9515,77400.0
2005-12-30 15:55:00,36.71,36.76,36.69,36.69,123600.0,25.9585,25.9939,25.9444,25.9444,123600.0
2006-01-03 09:30:00,37.7,37.7,37.0,37.02,2200.0,26.6586,26.6586,26.1636,26.1777,2200.0
2006-01-03 09:35:00,37.65,37.66,37.35,37.62,302800.0,26.6232,26.6303,26.4111,26.602,302800.0
2006-01-03 09:40:00,37.62,37.82,37.61,37.75,123800.0,26.602,26.7434,26.5949,26.6939,123800.0
2006-01-03 09:45:00,37.71,37.8,37.68,37.77,155600.0,26.6657,26.7293,26.6444,26.7081,155600.0
2006-01-03 09:50:00,37.77,37.83,37.69,37.72,98400.0,26.7081,26.7505,26.6515,26.6727,98400.0
2006-01-03 09:55:00,37.71,37.8,37.69,37.77,108400.0,26.6657,26.7293,26.6515,26.7081,108400.0
2006-01-03 10:00:00,37.77,38.06,37.74,38.03,122400.0,26.7081,26.9131,26.6869,26.8919,122400.0
2006-01-03 10:05:00,38.04,38.12,38.02,38.02,137200.0,26.899,26.9556,26.8849,26.8849,137200.0
2006-01-03 10:10:00,38.02,38.07,37.83,37.9,146800.0,26.8849,26.9202,26.7505,26.8,146800.0
2006-01-03 10:15:00,37.89,37.98,37.84,37.88,95000.0,26.7929,26.8566,26.7576,26.7859,95000.0
2006-01-03 10:20:00,37.88,37.99,37.88,37.96,107200.0,26.7859,26.8636,26.7859,26.8424,107200.0
2006-01-03 10:25:00,37.96,37.97,37.85,37.88,83200.0,26.8424,26.8495,26.7647,26.7859,83200.0
2006-01-03 10:30:00,37.88,38.05,37.88,37.99,87600.0,26.7859,26.9061,26.7859,26.8636,87600.0
2006-01-03 10:35:00,37.99,38.01,37.9,37.95,159000.0,26.8636,26.8778,26.8,26.8354,159000.0
2006-01-03 10:40:00,37.95,38.27,37.95,38.26,93800.0,26.8354,27.0616,26.8354,27.0546,93800.0
2006-01-03 10:45:00,38.25,38.46,38.24,38.41,147200.0,27.0475,27.196,27.0404,27.1606,147200.0
2006-01-03 10:50:00,38.4,38.48,38.4,38.47,133600.0,27.1536,27.2101,27.1536,27.2031,133600.0
2006-01-03 10:55:00,38.46,38.6,38.46,38.59,157400.0,27.196,27.295,27.196,27.2879,157400.0
2006-01-03 11:00:00,38.59,38.87,38.57,38.7,151200.0,27.2879,27.4859,27.2738,27.3657,151200.0
2006-01-03 11:05:00,38.7,38.71,38.6,38.68,163600.0,27.3657,27.3728,27.295,27.3516,163600.0
2006-01-03 11:10:00,38.68,38.68,38.62,38.67,86200.0,27.3516,27.3516,27.3091,27.3445,86200.0
2006-01-03 11:15:00,38.66,38.69,38.64,38.68,130200.0,27.3374,27.3586,27.3233,27.3516,130200.0
2006-01-03 11:20:00,38.68,38.74,38.62,38.66,242600.0,27.3516,27.394,27.3091,27.3374,242600.0
2006-01-03 11:25:00,38.66,38.76,38.66,38.73,115400.0,27.3374,27.4081,27.3374,27.3869,115400.0
2006-01-03 11:30:00,38.74,38.92,38.71,38.85,133200.0,27.394,27.5213,27.3728,27.4718,133200.0
2006-01-03 11:35:00,38.86,39.13,38.85,39.0,169000.0,27.4788,27.6698,27.4718,27.5778,169000.0
2006-01-03 11:40:00,39.0,39.12,39.0,39.05,143400.0,27.5778,27.6627,27.5778,27.6132,143400.0
2006-01-03 11:45:00,39.05,39.08,38.97,39.0,95800.0,27.6132,27.6344,27.5566,27.5778,95800.0
2006-01-03 11:50:00,39.0,39.01,38.86,38.99,63600.0,27.5778,27.5849,27.4788,27.5708,63600.0
2006-01-03 11:55:00,38.99,38.99,38.83,38.89,154400.0,27.5708,27.5708,27.4576,27.5001,154400.0
2006-01-03 12:00:00,38.9,38.91,38.85,38.9,75400.0,27.5071,27.5142,27.4718,27.5071,75400.0
2006-01-03 12:05:00,38.91,38.95,38.88,38.95,70800.0,27.5142,27.5425,27.493,27.5425,70800.0
2006-01-03 12:10:00,38.95,38.98,38.92,38.93,73000.0,27.5425,27.5637,27.5213,27.5283,73000.0
2006-01-03 12:15:00,38.93,38.94,38.85,38.86,69000.0,27.5283,27.5354,27.4718,27.4788,69000.0
2006-01-03 12:20:00,38.83,38.84,38.77,38.79,78000.0,27.4576,27.4647,27.4152,27.4293,78000.0
2006-01-03 12:25:00,38.79,38.82,38.74,38.77,80000.0,27.4293,27.4506,27.394,27.4152,80000.0
2006-01-03 12:30:00,38.75,38.75,38.68,38.72,76400.0,27.4011,27.4011,27.3516,27.3798,76400.0
2006-01-03 12:35:00,38.72,38.8,38.7,38.72,96000.0,27.3798,27.4364,27.3657,27.3798,96000.0
2006-01-03 12:40:00,38.73,38.83,38.66,38.81,100800.0,27.3869,27.4576,27.3374,27.4435,100800.0
2006-01-03 12:45:00,38.81,38.94,38.81,38.89,194200.0,27.4435,27.5354,27.4435,27.5001,194200.0
2006-01-03 12:50:00,38.89,38.9,38.85,38.88,68600.0,27.5001,27.5071,27.4718,27.493,68600.0
2006-01-03 12:55:00,38.88,38.97,38.88,38.96,73200.0,27.493,27.5566,27.493,27.5496,73200.0
2006-01-03 13:00:00,38.96,38.99,38.95,38.97,77800.0,27.5496,27.5708,27.5425,27.5566,77800.0
2006-01-03 13:05:00,38.97,38.97,38.88,38.92,50800.0,27.5566,27.5566,27.493,27.5213,50800.0
2006-01-03 13:10:00,38.92,38.94,38.88,38.9,64800.0,27.5213,27.5354,27.493,27.5071,64800.0
2006-01-03 13:15:00,38.9,38.94,38.87,38.93,55200.0,27.5071,27.5354,27.4859,27.5283,55200.0
2006-01-03 13:20:00,38.93,38.94,38.88,38.92,80800.0,27.5283,27.5354,27.493,27.5213,80800.0
2006-01-03 13:25:00,38.92,38.98,38.92,38.97,57000.0,27.5213,27.5637,27.5213,27.5566,57000.0
2006-01-03 13:30:00,38.96,39.0,38.95,38.98,86600.0,27.5496,27.5778,27.5425,27.5637,86600.0
2006-01-03 13:35:00,38.98,38.99,38.94,38.99,56400.0,27.5637,27.5708,27.5354,27.5708,56400.0
2006-01-03 13:40:00,38.98,39.05,38.98,39.03,90200.0,27.5637,27.6132,27.5637,27.5991,90200.0
2006-01-03 13:45:00,39.03,39.09,39.02,39.02,83000.0,27.5991,27.6415,27.592,27.592,83000.0
2006-01-03 13:50:00,39.02,39.09,39.01,39.02,44400.0,27.592,27.6415,27.5849,27.592,44400.0
2006-01-03 13:55:00,39.02,39.04,38.96,38.97,56200.0,27.592,27.6061,27.5496,27.5566,56200.0
2006-01-03 14:00:00,38.97,39.13,38.97,39.12,69200.0,27.5566,27.6698,27.5566,27.6627,69200.0
2006-01-03 14:05:00,39.15,39.24,39.12,39.24,94800.0,27.6839,27.7476,27.6627,27.7476,94800.0
2006-01-03 14:10:00,39.24,39.29,39.21,39.22,119000.0,27.7476,27.7829,27.7263,27.7334,119000.0
2006-01-03 14:15:00,39.21,39.27,39.15,39.27,133000.0,27.7263,27.7688,27.6839,27.7688,133000.0
2006-01-03 14:20:00,39.27,39.29,39.2,39.23,79800.0,27.7688,27.7829,27.7193,27.7405,79800.0
2006-01-03 14:25:00,39.23,39.26,39.15,39.17,87200.0,27.7405,27.7617,27.6839,27.6981,87200.0
2006-01-03 14:30:00,39.12,39.17,39.08,39.13,104200.0,27.6627,27.6981,27.6344,27.6698,104200.0
2006-01-03 14:35:00,39.13,39.18,39.08,39.13,110400.0,27.6698,27.7051,27.6344,27.6698,110400.0
2006-01-03 14:40:00,39.14,39.14,39.04,39.06,87400.0,27.6768,27.6768,27.6061,27.6203,87400.0
2006-01-03 14:45:00,39.08,39.15,39.06,39.15,99000.0,27.6344,27.6839,27.6203,27.6839,99000.0
2006-01-03 14:50:00,39.15,39.15,39.06,39.08,86600.0,27.6839,27.6839,27.6203,27.6344,86600.0
2006-01-03 14:55:00,39.07,39.1,39.05,39.08,82400.0,27.6273,27.6486,27.6132,27.6344,82400.0
2006-01-03 15:00:00,39.08,39.16,39.08,39.16,82200.0,27.6344,27.691,27.6344,27.691,82200.0
2006-01-03 15:05:00,39.18,39.27,39.18,39.23,131600.0,27.7051,27.7688,27.7051,27.7405,131600.0
2006-01-03 15:10:00,39.23,39.29,39.18,39.24,96400.0,27.7405,27.7829,27.7051,27.7476,96400.0
2006-01-03 15:15:00,39.26,39.29,39.22,39.23,96600.0,27.7617,27.7829,27.7334,27.7405,96600.0
2006-01-03 15:20:00,39.23,39.24,39.13,39.2,97200.0,27.7405,27.7476,27.6698,27.7193,97200.0
2006-01-03 15:25:00,39.19,39.26,39.17,39.23,81600.0,27.7122,27.7617,27.6981,27.7405,81600.0
2006-01-03 15:30:00,39.21,39.34,39.21,39.27,125000.0,27.7263,27.8183,27.7263,27.7688,125000.0
2006-01-03 15:35:00,39.27,39.3,39.24,39.3,77000.0,27.7688,27.79,27.7476,27.79,77000.0
2006-01-03 15:40:00,39.3,39.5,39.3,39.47,124600.0,27.79,27.9314,27.79,27.9102,124600.0
2006-01-03 15:45:00,39.47,39.48,39.36,39.42,208400.0,27.9102,27.9173,27.8324,27.8748,208400.0
2006-01-03 15:50:00,39.46,39.5,39.43,39.49,208400.0,27.9031,27.9314,27.8819,27.9243,208400.0
2006-01-03 15:55:00,39.49,39.52,39.49,39.49,241400.0,27.9243,27.9455,27.9243,27.9243,241400.0
2006-01-04 09:30:00,38.88,38.98,38.85,38.96,209000.0,27.493,27.5637,27.4718,27.5496,209000.0
2006-01-04 09:35:00,38.97,38.97,38.76,38.87,149000.0,27.5566,27.5566,27.4081,27.4859,149000.0
2006-01-04 09:40:00,38.85,38.94,38.79,38.9,118600.0,27.4718,27.5354,27.4293,27.5071,118600.0
2006-01-04 09:45:00,38.87,39.0,38.87,38.92,128800.0,27.4859,27.5778,27.4859,27.5213,128800.0
2006-01-04 09:50:00,38.92,38.95,38.91,38.91,109400.0,27.5213,27.5425,27.5142,27.5142,109400.0
2006-01-04 09:55:00,38.91,38.92,38.84,38.87,120400.0,27.5142,27.5213,27.4647,27.4859,120400.0
2006-01-04 10:00:00,38.87,39.12,38.86,38.96,150200.0,27.4859,27.6627,27.4788,27.5496,150200.0
2006-01-04 10:05:00,38.95,38.96,38.87,38.88,101200.0,27.5425,27.5496,27.4859,27.493,101200.0
2006-01-04 10:10:00,38.9,38.95,38.83,38.9,94200.0,27.5071,27.5425,27.4576,27.5071,94200.0
2006-01-04 10:15:00,38.88,38.99,38.87,38.96,102000.0,27.493,27.5708,27.4859,27.5496,102000.0
2006-01-04 10:20:00,38.96,38.98,38.93,38.96,75000.0,27.5496,27.5637,27.5283,27.5496,75000.0
2006-01-04 10:25:00,38.96,38.97,38.81,38.85,98600.0,27.5496,27.5566,27.4435,27.4718,98600.0
2006-01-04 10:30:00,38.84,38.9,38.84,38.9,92200.0,27.4647,27.5071,27.4647,27.5071,92200.0
2006-01-04 10:35:00,38.9,39.01,38.88,38.99,99000.0,27.5071,27.5849,27.493,27.5708,99000.0
2006-01-04 10:40:00,38.99,39.03,38.95,39.01,123800.0,27.5708,27.5991,27.5425,27.5849,123800.0
2006-01-04 10:45:00,39.0,39.04,38.97,39.0,92400.0,27.5778,27.6061,27.5566,27.5778,92400.0
2006-01-04 10:50:00,39.01,39.05,38.94,38.95,85000.0,27.5849,27.6132,27.5354,27.5425,85000.0
2006-01-04 10:55:00,38.96,39.07,38.95,39.02,54600.0,27.5496,27.6273,27.5425,27.592,54600.0
2006-01-04 11:00:00,39.02,39.05,38.95,39.02,31400.0,27.592,27.6132,27.5425,27.592,31400.0
2006-01-04 11:05:00,39.01,39.02,38.94,38.95,53400.0,27.5849,27.592,27.5354,27.5425,53400.0
2006-01-04 11:10:00,38.97,38.98,38.94,38.97,37000.0,27.5566,27.5637,27.5354,27.5566,37000.0
2006-01-04 11:15:00,38.97,39.02,38.95,39.02,68800.0,27.5566,27.592,27.5425,27.592,68800.0
2006-01-04 11:20:00,39.02,39.17,39.02,39.16,115800.0,27.592,27.6981,27.592,27.691,115800.0
2006-01-04 11:25:00,39.18,39.3,39.16,39.24,126000.0,27.7051,27.79,27.691,27.7476,126000.0
2006-01-04 11:30:00,39.24,39.39,39.24,39.38,108000.0,27.7476,27.8536,27.7476,27.8466,108000.0
2006-01-04 11:35:00,39.38,39.4,39.31,39.37,154400.0,27.8466,27.8607,27.7971,27.8395,154400.0
2006-01-04 11:40:00,39.37,39.55,39.37,39.55,131400.0,27.8395,27.9668,27.8395,27.9668,131400.0
2006-01-04 11:45:00,39.56,39.58,39.43,39.46,99200.0,27.9738,27.988,27.8819,27.9031,99200.0
2006-01-04 11:50:00,39.46,39.54,39.43,39.49,63200.0,27.9031,27.9597,27.8819,27.9243,63200.0
2006-01-04 11:55:00,39.49,39.51,39.38,39.46,107200.0,27.9243,27.9385,27.8466,27.9031,107200.0
2006-01-04 12:00:00,39.47,39.49,39.37,39.41,52000.0,27.9102,27.9243,27.8395,27.8678,52000.0
2006-01-04 12:05:00,39.41,39.47,39.34,39.4,63800.0,27.8678,27.9102,27.8183,27.8607,63800.0
2006-01-04 12:10:00,39.4,39.41,39.34,39.4,86400.0,27.8607,27.8678,27.8183,27.8607,86400.0
2006-01-04 12:15:00,39.4,39.44,39.38,39.44,55000.0,27.8607,27.889,27.8466,27.889,55000.0
2006-01-04 12:20:00,39.44,39.45,39.33,39.35,87000.0,27.889,27.896,27.8112,27.8253,87000.0
2006-01-04 12:25:00,39.36,39.41,39.34,39.37,60400.0,27.8324,27.8678,27.8183,27.8395,60400.0
2006-01-04 12:30:00,39.37,39.37,39.15,39.18,113200.0,27.8395,27.8395,27.6839,27.7051,113200.0
2006-01-04 12:35:00,39.19,39.35,39.19,39.34,125200.0,27.7122,27.8253,27.7122,27.8183,125200.0
2006-01-04 12:40:00,39.35,39.41,39.29,39.38,28200.0,27.8253,27.8678,27.7829,27.8466,28200.0
2006-01-04 12:45:00,39.38,39.41,39.32,39.35,24400.0,27.8466,27.8678,27.8041,27.8253,24400.0
2006-01-04 12:50:00,39.35,39.35,39.24,39.31,59200.0,27.8253,27.8253,27.7476,27.7971,59200.0
2006-01-04 12:55:00,39.31,39.35,39.29,39.29,49000.0,27.7971,27.8253,27.7829,27.7829,49000.0
2006-01-04 13:00:00,39.29,39.35,39.21,39.31,80000.0,27.7829,27.8253,27.7263,27.7971,80000.0
2006-01-04 13:05:00,39.28,39.37,39.27,39.35,35000.0,27.7758,27.8395,27.7688,27.8253,35000.0
2006-01-04 13:10:00,39.33,39.35,39.27,39.31,54600.0,27.8112,27.8253,27.7688,27.7971,54600.0
2006-01-04 13:15:00,39.31,39.36,39.31,39.35,33000.0,27.7971,27.8324,27.7971,27.8253,33000.0
2006-01-04 13:20:00,39.35,39.4,39.35,39.35,40600.0,27.8253,27.8607,27.8253,27.8253,40600.0
2006-01-04 13:25:00,39.37,39.42,39.37,39.38,20400.0,27.8395,27.8748,27.8395,27.8466,20400.0
2006-01-04 13:30:00,39.38,39.41,39.31,39.31,35400.0,27.8466,27.8678,27.7971,27.7971,35400.0
2006-01-04 13:35:00,39.26,39.33,39.24,39.27,51400.0,27.7617,27.8112,27.7476,27.7688,51400.0
2006-01-04 13:40:00,39.26,39.37,39.26,39.37,31800.0,27.7617,27.8395,27.7617,27.8395,31800.0
2006-01-04 13:45:00,39.35,39.5,39.33,39.48,26600.0,27.8253,27.9314,27.8112,27.9173,26600.0
2006-01-04 13:50:00,39.5,39.5,39.41,39.46,27200.0,27.9314,27.9314,27.8678,27.9031,27200.0
2006-01-04 13:55:00,39.46,39.47,39.42,39.43,22400.0,27.9031,27.9102,27.8748,27.8819,22400.0
2006-01-04 14:00:00,39.41,39.42,39.37,39.38,33800.0,27.8678,27.8748,27.8395,27.8466,33800.0
2006-01-04 14:05:00,39.38,39.46,39.34,39.35,31800.0,27.8466,27.9031,27.8183,27.8253,31800.0
2006-01-04 14:10:00,39.35,39.41,39.26,39.26,40600.0,27.8253,27.8678,27.7617,27.7617,40600.0
2006-01-04 14:15:00,39.24,39.37,39.23,39.32,58400.0,27.7476,27.8395,27.7405,27.8041,58400.0
2006-01-04 14:20:00,39.3,39.42,39.3,39.39,29000.0,27.79,27.8748,27.79,27.8536,29000.0
2006-01-04 14:25:00,39.38,39.46,39.38,39.44,53600.0,27.8466,27.9031,27.8466,27.889,53600.0
2006-01-04 14:30:00,39.45,39.46,39.41,39.45,28400.0,27.896,27.9031,27.8678,27.896,28400.0
2006-01-04 14:35:00,39.45,39.54,39.44,39.52,44200.0,27.896,27.9597,27.889,27.9455,44200.0
2006-01-04 14:40:00,39.52,39.6,39.51,39.57,49400.0,27.9455,28.0021,27.9385,27.9809,49400.0
2006-01-04 14:45:00,39.56,39.6,39.53,39.53,34400.0,27.9738,28.0021,27.9526,27.9526,34400.0
2006-01-04 14:50:00,39.54,39.57,39.51,39.53,29200.0,27.9597,27.9809,27.9385,27.9526,29200.0
2006-01-04 14:55:00,39.53,39.56,39.49,39.49,35200.0,27.9526,27.9738,27.9243,27.9243,35200.0
2006-01-04 15:00:00,39.49,39.5,39.46,39.46,90400.0,27.9243,27.9314,27.9031,27.9031,90400.0
2006-01-04 15:05:00,39.47,39.49,39.43,39.44,63000.0,27.9102,27.9243,27.8819,27.889,63000.0
2006-01-04 15:10:00,39.45,39.47,39.4,39.44,58800.0,27.896,27.9102,27.8607,27.889,58800.0
2006-01-04 15:15:00,39.43,39.44,39.36,39.37,55800.0,27.8819,27.889,27.8324,27.8395,55800.0
2006-01-04 15:20:00,39.37,39.49,39.37,39.45,59800.0,27.8395,27.9243,27.8395,27.896,59800.0
2006-01-04 15:25:00,39.46,39.54,39.46,39.47,71000.0,27.9031,27.9597,27.9031,27.9102,71000.0
2006-01-04 15:30:00,39.48,39.54,39.45,39.46,77600.0,27.9173,27.9597,27.896,27.9031,77600.0
2006-01-04 15:35:00,39.46,39.52,39.4,39.46,94000.0,27.9031,27.9455,27.8607,27.9031,94000.0
2006-01-04 15:40:00,39.47,39.47,39.37,39.45,62000.0,27.9102,27.9102,27.8395,27.896,62000.0
2006-01-04 15:45:00,39.45,39.47,39.43,39.47,102200.0,27.896,27.9102,27.8819,27.9102,102200.0
2006-01-04 15:50:00,39.47,39.55,39.46,39.55,85200.0,27.9102,27.9668,27.9031,27.9668,85200.0
2006-01-04 15:55:00,39.55,39.58,39.49,39.52,82000.0,27.9668,27.988,27.9243,27.9455,82000.0
2006-01-05 09:30:00,39.33,39.33,39.1,39.15,105600.0,27.8112,27.8112,27.6486,27.6839,105600.0
2006-01-05 09:35:00,39.16,39.21,38.92,38.96,89800.0,27.691,27.7263,27.5213,27.5496,89800.0
2006-01-05 09:40:00,38.92,39.16,38.8,39.12,79600.0,27.5213,27.691,27.4364,27.6627,79600.0
2006-01-05 09:45:00,39.18,39.27,39.05,39.27,81000.0,27.7051,27.7688,27.6132,27.7688,81000.0
2006-01-05 09:50:00,39.18,39.24,39.06,39.15,74000.0,27.7051,27.7476,27.6203,27.6839,74000.0
2006-01-05 09:55:00,39.09,39.13,39.03,39.09,46600.0,27.6415,27.6698,27.5991,27.6415,46600.0
2006-01-05 10:00:00,39.07,39.09,38.9,38.9,74600.0,27.6273,27.6415,27.5071,27.5071,74600.0
2006-01-05 10:05:00,38.88,38.96,38.88,38.9,149800.0,27.493,27.5496,27.493,27.5071,149800.0
2006-01-05 10:10:00,38.9,38.9,38.75,38.76,114200.0,27.5071,27.5071,27.4011,27.4081,114200.0
2006-01-05 10:15:00,38.76,38.76,38.58,38.67,121400.0,27.4081,27.4081,27.2809,27.3445,121400.0
2006-01-05 10:20:00,38.69,38.72,38.63,38.65,94600.0,27.3586,27.3798,27.3162,27.3304,94600.0
2006-01-05 10:25:00,38.66,38.66,38.56,38.58,76400.0,27.3374,27.3374,27.2667,27.2809,76400.0
2006-01-05 10:30:00,38.58,38.58,37.76,37.9,252800.0,27.2809,27.2809,26.701,26.8,252800.0
2006-01-05 10:35:00,37.9,38.6,37.9,38.08,249200.0,26.8,27.295,26.8,26.9273,249200.0
2006-01-05 10:40:00,38.07,38.08,37.94,38.05,167000.0,26.9202,26.9273,26.8283,26.9061,167000.0
2006-01-05 10:45:00,38.06,38.2,38.06,38.17,106800.0,26.9131,27.0121,26.9131,26.9909,106800.0
2006-01-05 10:50:00,38.13,38.19,38.13,38.18,119800.0,26.9626,27.0051,26.9626,26.998,119800.0
2006-01-05 10:55:00,38.18,38.3,38.13,38.29,77000.0,26.998,27.0829,26.9626,27.0758,77000.0
2006-01-05 11:00:00,38.29,38.37,38.26,38.29,199800.0,27.0758,27.1324,27.0546,27.0758,199800.0
2006-01-05 11:05:00,38.31,38.31,38.21,38.23,88200.0,27.0899,27.0899,27.0192,27.0334,88200.0
2006-01-05 11:10:00,38.24,38.38,38.17,38.38,120000.0,27.0404,27.1394,26.9909,27.1394,120000.0
2006-01-05 11:15:00,38.42,38.43,38.35,38.36,64200.0,27.1677,27.1748,27.1182,27.1253,64200.0
2006-01-05 11:20:00,38.36,38.39,38.23,38.31,85400.0,27.1253,27.1465,27.0334,27.0899,85400.0
2006-01-05 11:25:00,38.3,38.31,38.22,38.25,51200.0,27.0829,27.0899,27.0263,27.0475,51200.0
2006-01-05 11:30:00,38.25,38.31,38.21,38.3,39600.0,27.0475,27.0899,27.0192,27.0829,39600.0
2006-01-05 11:35:00,38.28,38.42,38.28,38.33,51800.0,27.0687,27.1677,27.0687,27.1041,51800.0
2006-01-05 11:40:00,38.33,38.33,38.17,38.21,83800.0,27.1041,27.1041,26.9909,27.0192,83800.0
2006-01-05 11:45:00,38.18,38.23,38.13,38.13,30800.0,26.998,27.0334,26.9626,26.9626,30800.0
2006-01-05 11:50:00,38.15,38.29,38.15,38.27,54400.0,26.9768,27.0758,26.9768,27.0616,54400.0
2006-01-05 11:55:00,38.26,38.35,38.25,38.34,31400.0,27.0546,27.1182,27.0475,27.1111,31400.0
2006-01-05 12:00:00,38.34,38.47,38.29,38.43,114400.0,27.1111,27.2031,27.0758,27.1748,114400.0
2006-01-05 12:05:00,38.43,38.49,38.4,38.49,82200.0,27.1748,27.2172,27.1536,27.2172,82200.0
2006-01-05 12:10:00,38.49,38.51,38.43,38.49,57600.0,27.2172,27.2314,27.1748,27.2172,57600.0
2006-01-05 12:15:00,38.49,38.54,38.41,38.54,81000.0,27.2172,27.2526,27.1606,27.2526,81000.0
2006-01-05 12:20:00,38.53,38.56,38.45,38.51,101000.0,27.2455,27.2667,27.1889,27.2314,101000.0
2006-01-05 12:25:00,38.51,38.51,38.4,38.43,30000.0,27.2314,27.2314,27.1536,27.1748,30000.0
2006-01-05 12:30:00,38.42,38.48,38.4,38.4,52400.0,27.1677,27.2101,27.1536,27.1536,52400.0
2006-01-05 12:35:00,38.4,38.44,38.31,38.34,67000.0,27.1536,27.1819,27.0899,27.1111,67000.0
2006-01-05 12:40:00,38.29,38.37,38.27,38.29,59600.0,27.0758,27.1324,27.0616,27.0758,59600.0
2006-01-05 12:45:00,38.28,38.29,38.21,38.23,92000.0,27.0687,27.0758,27.0192,27.0334,92000.0
2006-01-05 12:50:00,38.23,38.32,38.2,38.3,76400.0,27.0334,27.097,27.0121,27.0829,76400.0
2006-01-05 12:55:00,38.3,38.38,38.3,38.36,34200.0,27.0829,27.1394,27.0829,27.1253,34200.0
2006-01-05 13:00:00,38.36,38.38,38.31,38.33,34800.0,27.1253,27.1394,27.0899,27.1041,34800.0
2006-01-05 13:05:00,38.33,38.33,38.23,38.31,62600.0,27.1041,27.1041,27.0334,27.0899,62600.0
2006-01-05 13:10:00,38.31,38.4,38.3,38.35,87200.0,27.0899,27.1536,27.0829,27.1182,87200.0
2006-01-05 13:15:00,38.36,38.45,38.34,38.35,47000.0,27.1253,27.1889,27.1111,27.1182,47000.0
2006-01-05 13:20:00,38.33,38.33,38.19,38.22,77000.0,27.1041,27.1041,27.0051,27.0263,77000.0
2006-01-05 13:25:00,38.22,38.29,38.22,38.27,65400.0,27.0263,27.0758,27.0263,27.0616,65400.0
2006-01-05 13:30:00,38.26,38.35,38.26,38.35,52400.0,27.0546,27.1182,27.0546,27.1182,52400.0
2006-01-05 13:35:00,38.39,38.48,38.35,38.38,85600.0,27.1465,27.2101,27.1182,27.1394,85600.0
2006-01-05 13:40:00,38.38,38.45,38.37,38.45,56600.0,27.1394,27.1889,27.1324,27.1889,56600.0
2006-01-05 13:45:00,38.46,38.47,38.37,38.37,51800.0,27.196,27.2031,27.1324,27.1324,51800.0
2006-01-05 13:50:00,38.38,38.42,38.35,38.38,47600.0,27.1394,27.1677,27.1182,27.1394,47600.0
2006-01-05 13:55:00,38.39,38.39,38.25,38.25,67600.0,27.1465,27.1465,27.0475,27.0475,67600.0
2006-01-05 14:00:00,38.27,38.27,38.16,38.19,78400.0,27.0616,27.0616,26.9839,27.0051,78400.0
2006-01-05 14:05:00,38.19,38.24,38.02,38.04,75600.0,27.0051,27.0404,26.8849,26.899,75600.0
2006-01-05 14:10:00,38.04,38.17,38.04,38.15,109800.0,26.899,26.9909,26.899,26.9768,109800.0
2006-01-05 14:15:00,38.12,38.19,38.08,38.19,48400.0,26.9556,27.0051,26.9273,27.0051,48400.0
2006-01-05 14:20:00,38.19,38.22,38.11,38.11,56200.0,27.0051,27.0263,26.9485,26.9485,56200.0
2006-01-05 14:25:00,38.12,38.15,38.06,38.1,65200.0,26.9556,26.9768,26.9131,26.9414,65200.0
2006-01-05 14:30:00,38.1,38.13,38.06,38.1,67600.0,26.9414,26.9626,26.9131,26.9414,67600.0
2006-01-05 14:35:00,38.1,38.13,38.1,38.12,45400.0,26.9414,26.9626,26.9414,26.9556,45400.0
2006-01-05 14:40:00,38.13,38.2,38.07,38.09,66000.0,26.9626,27.0121,26.9202,26.9344,66000.0
2006-01-05 14:45:00,38.1,38.13,38.02,38.1,59800.0,26.9414,26.9626,26.8849,26.9414,59800.0
2006-01-05 14:50:00,38.1,38.15,38.09,38.12,69600.0,26.9414,26.9768,26.9344,26.9556,69600.0
2006-01-05 14:55:00,38.12,38.16,38.1,38.15,83000.0,26.9556,26.9839,26.9414,26.9768,83000.0
2006-01-05 15:00:00,38.18,38.18,38.01,38.1,106400.0,26.998,26.998,26.8778,26.9414,106400.0
2006-01-05 15:05:00,38.1,38.1,38.05,38.05,61200.0,26.9414,26.9414,26.9061,26.9061,61200.0
2006-01-05 15:10:00,38.08,38.1,38.02,38.03,70800.0,26.9273,26.9414,26.8849,26.8919,70800.0
2006-01-05 15:15:00,38.03,38.08,38.0,38.0,89000.0,26.8919,26.9273,26.8707,26.8707,89000.0
2006-01-05 15:20:00,38.0,38.06,38.0,38.03,72600.0,26.8707,26.9131,26.8707,26.8919,72600.0
2006-01-05 15:25:00,38.03,38.05,38.02,38.05,56400.0,26.8919,26.9061,26.8849,26.9061,56400.0
2006-01-05 15:30:00,38.05,38.1,38.04,38.1,47400.0,26.9061,26.9414,26.899,26.9414,47400.0
2006-01-05 15:35:00,38.1,38.1,38.04,38.05,60000.0,26.9414,26.9414,26.899,26.9061,60000.0
2006-01-05 15:40:00,38.05,38.13,38.04,38.1,191000.0,26.9061,26.9626,26.899,26.9414,191000.0
2006-01-05 15:45:00,38.1,38.1,38.04,38.05,143400.0,26.9414,26.9414,26.899,26.9061,143400.0
2006-01-05 15:50:00,38.05,38.09,37.99,37.99,128600.0,26.9061,26.9344,26.8636,26.8636,128600.0
2006-01-05 15:55:00,37.99,38.05,37.99,38.05,175000.0,26.8636,26.9061,26.8636,26.9061,175000.0
2006-01-06 09:30:00,38.63,38.72,38.63,38.72,400.0,27.3162,27.3798,27.3162,27.3798,400.0
2006-01-06 09:35:00,38.68,38.99,38.68,38.9,199600.0,27.3516,27.5708,27.3516,27.5071,199600.0
2006-01-06 09:40:00,38.88,38.88,38.69,38.82,75800.0,27.493,27.493,27.3586,27.4506,75800.0
2006-01-06 09:45:00,38.75,38.92,38.75,38.87,95200.0,27.4011,27.5213,27.4011,27.4859,95200.0
2006-01-06 09:50:00,38.82,39.02,38.82,38.99,108200.0,27.4506,27.592,27.4506,27.5708,108200.0
2006-01-06 09:55:00,39.06,39.1,38.95,39.04,121800.0,27.6203,27.6486,27.5425,27.6061,121800.0
2006-01-06 10:00:00,39.03,39.07,38.8,38.87,106200.0,27.5991,27.6273,27.4364,27.4859,106200.0
2006-01-06 10:05:00,38.88,38.92,38.82,38.9,102800.0,27.493,27.5213,27.4506,27.5071,102800.0
2006-01-06 10:10:00,38.91,39.18,38.91,39.12,110400.0,27.5142,27.7051,27.5142,27.6627,110400.0
2006-01-06 10:15:00,39.13,39.13,38.95,38.95,98200.0,27.6698,27.6698,27.5425,27.5425,98200.0
2006-01-06 10:20:00,38.95,39.05,38.86,38.89,90600.0,27.5425,27.6132,27.4788,27.5001,90600.0
2006-01-06 10:25:00,38.88,38.99,38.88,38.93,60800.0,27.493,27.5708,27.493,27.5283,60800.0
2006-01-06 10:30:00,38.93,39.08,38.93,39.08,135000.0,27.5283,27.6344,27.5283,27.6344,135000.0
2006-01-06 10:35:00,39.09,39.46,39.08,39.31,124000.0,27.6415,27.9031,27.6344,27.7971,124000.0
2006-01-06 10:40:00,39.31,39.37,39.23,39.25,81800.0,27.7971,27.8395,27.7405,27.7546,81800.0
2006-01-06 10:45:00,39.26,39.34,39.21,39.33,77200.0,27.7617,27.8183,27.7263,27.8112,77200.0
2006-01-06 10:50:00,39.33,39.33,39.23,39.24,47200.0,27.8112,27.8112,27.7405,27.7476,47200.0
2006-01-06 10:55:00,39.24,39.26,39.2,39.26,54000.0,27.7476,27.7617,27.7193,27.7617,54000.0
2006-01-06 11:00:00,39.25,39.29,39.11,39.11,47000.0,27.7546,27.7829,27.6556,27.6556,47000.0
2006-01-06 11:05:00,39.11,39.24,39.1,39.24,61800.0,27.6556,27.7476,27.6486,27.7476,61800.0
2006-01-06 11:10:00,39.24,39.24,38.98,38.99,151400.0,27.7476,27.7476,27.5637,27.5708,151400.0
2006-01-06 11:15:00,38.99,39.08,38.99,38.99,69200.0,27.5708,27.6344,27.5708,27.5708,69200.0
2006-01-06 11:20:00,38.99,39.09,38.99,39.08,59200.0,27.5708,27.6415,27.5708,27.6344,59200.0
2006-01-06 11:25:00,39.07,39.13,39.06,39.13,49800.0,27.6273,27.6698,27.6203,27.6698,49800.0
2006-01-06 11:30:00,39.12,39.22,39.08,39.17,51800.0,27.6627,27.7334,27.6344,27.6981,51800.0
2006-01-06 11:35:00,39.18,39.24,39.16,39.21,39000.0,27.7051,27.7476,27.691,27.7263,39000.0
2006-01-06 11:40:00,39.21,39.27,39.21,39.22,64600.0,27.7263,27.7688,27.7263,27.7334,64600.0
2006-01-06 11:45:00,39.24,39.31,39.24,39.26,27400.0,27.7476,27.7971,27.7476,27.7617,27400.0
2006-01-06 11:50:00,39.24,39.27,39.18,39.21,79400.0,27.7476,27.7688,27.7051,27.7263,79400.0
2006-01-06 11:55:00,39.22,39.23,39.19,39.22,44600.0,27.7334,27.7405,27.7122,27.7334,44600.0
2006-01-06 12:00:00,39.21,39.27,39.2,39.27,60000.0,27.7263,27.7688,27.7193,27.7688,60000.0
2006-01-06 12:05:00,39.27,39.35,39.25,39.31,84000.0,27.7688,27.8253,27.7546,27.7971,84000.0
2006-01-06 12:10:00,39.31,39.47,39.31,39.44,64800.0,27.7971,27.9102,27.7971,27.889,64800.0
2006-01-06 12:15:00,39.4,39.41,39.33,39.35,47200.0,27.8607,27.8678,27.8112,27.8253,47200.0
2006-01-06 12:20:00,39.35,39.43,39.32,39.41,43600.0,27.8253,27.8819,27.8041,27.8678,43600.0
2006-01-06 12:25:00,39.42,39.44,39.27,39.3,46600.0,27.8748,27.889,27.7688,27.79,46600.0
2006-01-06 12:30:00,39.3,39.35,39.27,39.31,30800.0,27.79,27.8253,27.7688,27.7971,30800.0
2006-01-06 12:35:00,39.29,39.29,39.24,39.26,51200.0,27.7829,27.7829,27.7476,27.7617,51200.0
2006-01-06 12:40:00,39.26,39.27,39.18,39.2,41000.0,27.7617,27.7688,27.7051,27.7193,41000.0
2006-01-06 12:45:00,39.2,39.26,39.2,39.26,60200.0,27.7193,27.7617,27.7193,27.7617,60200.0
2006-01-06 12:50:00,39.28,39.3,39.21,39.21,35400.0,27.7758,27.79,27.7263,27.7263,35400.0
2006-01-06 12:55:00,39.21,39.21,39.16,39.17,57800.0,27.7263,27.7263,27.691,27.6981,57800.0
2006-01-06 13:00:00,39.17,39.2,39.13,39.18,24200.0,27.6981,27.7193,27.6698,27.7051,24200.0
2006-01-06 13:05:00,39.2,39.2,39.15,39.15,28400.0,27.7193,27.7193,27.6839,27.6839,28400.0
2006-01-06 13:10:00,39.15,39.16,39.12,39.13,53800.0,27.6839,27.691,27.6627,27.6698,53800.0
2006-01-06 13:15:00,39.13,39.15,39.12,39.13,52600.0,27.6698,27.6839,27.6627,27.6698,52600.0
2006-01-06 13:20:00,39.12,39.14,39.09,39.13,104800.0,27.6627,27.6768,27.6415,27.6698,104800.0
2006-01-06 13:25:00,39.13,39.13,39.08,39.13,41400.0,27.6698,27.6698,27.6344,27.6698,41400.0
2006-01-06 13:30:00,39.13,39.14,39.1,39.13,43400.0,27.6698,27.6768,27.6486,27.6698,43400.0
2006-01-06 13:35:00,39.13,39.17,39.09,39.11,37200.0,27.6698,27.6981,27.6415,27.6556,37200.0
2006-01-06 13:40:00,39.1,39.11,39.06,39.1,37400.0,27.6486,27.6556,27.6203,27.6486,37400.0
2006-01-06 13:45:00,39.1,39.2,39.1,39.16,43600.0,27.6486,27.7193,27.6486,27.691,43600.0
2006-01-06 13:50:00,39.17,39.2,39.13,39.18,59800.0,27.6981,27.7193,27.6698,27.7051,59800.0
2006-01-06 13:55:00,39.18,39.2,39.16,39.17,48600.0,27.7051,27.7193,27.691,27.6981,48600.0
2006-01-06 14:00:00,39.19,39.22,39.1,39.13,52000.0,27.7122,27.7334,27.6486,27.6698,52000.0
2006-01-06 14:05:00,39.13,39.13,39.05,39.08,41800.0,27.6698,27.6698,27.6132,27.6344,41800.0
2006-01-06 14:10:00,39.07,39.07,38.93,38.95,43000.0,27.6273,27.6273,27.5283,27.5425,43000.0
2006-01-06 14:15:00,38.95,39.06,38.95,38.99,155800.0,27.5425,27.6203,27.5425,27.5708,155800.0
2006-01-06 14:20:00,38.99,39.02,38.96,39.02,129400.0,27.5708,27.592,27.5496,27.592,129400.0
2006-01-06 14:25:00,39.01,39.12,39.01,39.12,72200.0,27.5849,27.6627,27.5849,27.6627,72200.0
2006-01-06 14:30:00,39.1,39.12,39.06,39.06,42600.0,27.6486,27.6627,27.6203,27.6203,42600.0
2006-01-06 14:35:00,39.09,39.09,39.04,39.04,37000.0,27.6415,27.6415,27.6061,27.6061,37000.0
2006-01-06 14:40:00,39.03,39.06,39.01,39.05,80200.0,27.5991,27.6203,27.5849,27.6132,80200.0
2006-01-06 14:45:00,39.05,39.06,39.02,39.04,38400.0,27.6132,27.6203,27.592,27.6061,38400.0
2006-01-06 14:50:00,39.04,39.05,39.04,39.05,62000.0,27.6061,27.6132,27.6061,27.6132,62000.0
2006-01-06 14:55:00,39.05,39.07,38.97,39.02,100600.0,27.6132,27.6273,27.5566,27.592,100600.0
2006-01-06 15:00:00,39.02,39.03,38.99,39.02,39000.0,27.592,27.5991,27.5708,27.592,39000.0
2006-01-06 15:05:00,39.02,39.02,38.93,38.93,61800.0,27.592,27.592,27.5283,27.5283,61800.0
2006-01-06 15:10:00,38.93,38.95,38.88,38.88,60400.0,27.5283,27.5425,27.493,27.493,60400.0
2006-01-06 15:15:00,38.88,38.91,38.83,38.83,41400.0,27.493,27.5142,27.4576,27.4576,41400.0
2006-01-06 15:20:00,38.82,38.85,38.77,38.82,91800.0,27.4506,27.4718,27.4152,27.4506,91800.0
2006-01-06 15:25:00,38.81,38.88,38.79,38.88,100200.0,27.4435,27.493,27.4293,27.493,100200.0
2006-01-06 15:30:00,38.88,38.98,38.88,38.95,91800.0,27.493,27.5637,27.493,27.5425,91800.0
2006-01-06 15:35:00,38.95,38.95,38.89,38.91,58800.0,27.5425,27.5425,27.5001,27.5142,58800.0
2006-01-06 15:40:00,38.92,38.98,38.91,38.92,79600.0,27.5213,27.5637,27.5142,27.5213,79600.0
2006-01-06 15:45:00,38.92,38.92,38.7,38.81,79400.0,27.5213,27.5213,27.3657,27.4435,79400.0
2006-01-06 15:50:00,38.81,38.88,38.73,38.83,76600.0,27.4435,27.493,27.3869,27.4576,76600.0
2006-01-06 15:55:00,38.85,38.88,38.81,38.88,134200.0,27.4718,27.493,27.4435,27.493,134200.0
2006-01-09 09:30:00,38.91,39.05,38.91,38.91,119600.0,27.5142,27.6132,27.5142,27.5142,119600.0
2006-01-09 09:35:00,38.91,39.1,38.91,39.1,57400.0,27.5142,27.6486,27.5142,27.6486,57400.0
2006-01-09 09:40:00,39.08,39.21,39.08,39.18,69600.0,27.6344,27.7263,27.6344,27.7051,69600.0
2006-01-09 09:45:00,39.18,39.2,39.11,39.14,161800.0,27.7051,27.7193,27.6556,27.6768,161800.0
2006-01-09 09:50:00,39.15,39.15,38.87,38.87,103800.0,27.6839,27.6839,27.4859,27.4859,103800.0
2006-01-09 09:55:00,38.88,39.02,38.86,38.95,118600.0,27.493,27.592,27.4788,27.5425,118600.0
2006-01-09 10:00:00,38.99,39.0,38.86,38.97,125000.0,27.5708,27.5778,27.4788,27.5566,125000.0
2006-01-09 10:05:00,38.99,39.1,38.99,39.06,76400.0,27.5708,27.6486,27.5708,27.6203,76400.0
2006-01-09 10:10:00,39.06,39.15,38.86,38.88,94800.0,27.6203,27.6839,27.4788,27.493,94800.0
2006-01-09 10:15:00,38.89,38.98,38.82,38.93,89000.0,27.5001,27.5637,27.4506,27.5283,89000.0
2006-01-09 10:20:00,38.93,38.94,38.79,38.85,104600.0,27.5283,27.5354,27.4293,27.4718,104600.0
2006-01-09 10:25:00,38.87,38.87,38.65,38.67,75200.0,27.4859,27.4859,27.3304,27.3445,75200.0
2006-01-09 10:30:00,38.68,38.75,38.6,38.72,131800.0,27.3516,27.4011,27.295,27.3798,131800.0
2006-01-09 10:35:00,38.72,38.75,38.64,38.65,48400.0,27.3798,27.4011,27.3233,27.3304,48400.0
2006-01-09 10:40:00,38.65,38.65,38.54,38.6,100600.0,27.3304,27.3304,27.2526,27.295,100600.0
2006-01-09 10:45:00,38.61,38.61,38.4,38.43,78200.0,27.3021,27.3021,27.1536,27.1748,78200.0
2006-01-09 10:50:00,38.42,38.44,38.36,38.42,99000.0,27.1677,27.1819,27.1253,27.1677,99000.0
2006-01-09 10:55:00,38.42,38.62,38.37,38.6,55400.0,27.1677,27.3091,27.1324,27.295,55400.0
2006-01-09 11:00:00,38.62,38.64,38.52,38.52,58800.0,27.3091,27.3233,27.2384,27.2384,58800.0
2006-01-09 11:05:00,38.52,38.62,38.47,38.62,179000.0,27.2384,27.3091,27.2031,27.3091,179000.0
2006-01-09 11:10:00,38.62,38.72,38.62,38.63,92400.0,27.3091,27.3798,27.3091,27.3162,92400.0
2006-01-09 11:15:00,38.63,38.63,38.52,38.56,57200.0,27.3162,27.3162,27.2384,27.2667,57200.0
2006-01-09 11:20:00,38.56,38.66,38.56,38.59,36200.0,27.2667,27.3374,27.2667,27.2879,36200.0
2006-01-09 11:25:00,38.59,38.72,38.59,38.69,50400.0,27.2879,27.3798,27.2879,27.3586,50400.0
2006-01-09 11:30:00,38.69,38.69,38.56,38.58,44400.0,27.3586,27.3586,27.2667,27.2809,44400.0
2006-01-09 11:35:00,38.55,38.55,38.38,38.38,67400.0,27.2596,27.2596,27.1394,27.1394,67400.0
2006-01-09 11:40:00,38.38,38.41,38.3,38.37,83600.0,27.1394,27.1606,27.0829,27.1324,83600.0
2006-01-09 11:45:00,38.38,38.38,38.08,38.1,85800.0,27.1394,27.1394,26.9273,26.9414,85800.0
2006-01-09 11:50:00,38.08,38.15,38.07,38.11,128400.0,26.9273,26.9768,26.9202,26.9485,128400.0
2006-01-09 11:55:00,38.1,38.4,38.1,38.4,107200.0,26.9414,27.1536,26.9414,27.1536,107200.0
2006-01-09 12:00:00,38.4,38.44,38.3,38.36,51000.0,27.1536,27.1819,27.0829,27.1253,51000.0
2006-01-09 12:05:00,38.36,38.47,38.36,38.47,28000.0,27.1253,27.2031,27.1253,27.2031,28000.0
2006-01-09 12:10:00,38.5,38.54,38.32,38.33,52400.0,27.2243,27.2526,27.097,27.1041,52400.0
2006-01-09 12:15:00,38.32,38.38,38.32,38.38,33200.0,27.097,27.1394,27.097,27.1394,33200.0
2006-01-09 12:20:00,38.38,38.46,38.34,38.4,31400.0,27.1394,27.196,27.1111,27.1536,31400.0
2006-01-09 12:25:00,38.41,38.48,38.39,38.46,26600.0,27.1606,27.2101,27.1465,27.196,26600.0
2006-01-09 12:30:00,38.48,38.49,38.46,38.48,64200.0,27.2101,27.2172,27.196,27.2101,64200.0
2006-01-09 12:35:00,38.48,38.48,38.45,38.47,31800.0,27.2101,27.2101,27.1889,27.2031,31800.0
2006-01-09 12:40:00,38.47,38.63,38.47,38.62,34800.0,27.2031,27.3162,27.2031,27.3091,34800.0
2006-01-09 12:45:00,38.63,38.67,38.55,38.57,34800.0,27.3162,27.3445,27.2596,27.2738,34800.0
2006-01-09 12:50:00,38.57,38.66,38.56,38.66,28800.0,27.2738,27.3374,27.2667,27.3374,28800.0
2006-01-09 12:55:00,38.67,38.76,38.67,38.76,32600.0,27.3445,27.4081,27.3445,27.4081,32600.0
2006-01-09 13:00:00,38.75,38.77,38.68,38.7,57000.0,27.4011,27.4152,27.3516,27.3657,57000.0
2006-01-09 13:05:00,38.7,38.74,38.68,38.68,49600.0,27.3657,27.394,27.3516,27.3516,49600.0
2006-01-09 13:10:00,38.68,38.72,38.65,38.71,40800.0,27.3516,27.3798,27.3304,27.3728,40800.0
2006-01-09 13:15:00,38.72,38.76,38.7,38.7,53000.0,27.3798,27.4081,27.3657,27.3657,53000.0
2006-01-09 13:20:00,38.7,38.82,38.7,38.81,46000.0,27.3657,27.4506,27.3657,27.4435,46000.0
2006-01-09 13:25:00,38.81,38.82,38.74,38.8,61200.0,27.4435,27.4506,27.394,27.4364,61200.0
2006-01-09 13:30:00,38.8,38.82,38.76,38.81,65000.0,27.4364,27.4506,27.4081,27.4435,65000.0
2006-01-09 13:35:00,38.8,38.96,38.8,38.96,46600.0,27.4364,27.5496,27.4364,27.5496,46600.0
2006-01-09 13:40:00,38.96,39.03,38.94,38.95,43200.0,27.5496,27.5991,27.5354,27.5425,43200.0
2006-01-09 13:45:00,38.95,39.02,38.95,39.02,34600.0,27.5425,27.592,27.5425,27.592,34600.0
2006-01-09 13:50:00,39.01,39.09,38.93,38.93,27200.0,27.5849,27.6415,27.5283,27.5283,27200.0
2006-01-09 13:55:00,38.92,38.97,38.87,38.97,21600.0,27.5213,27.5566,27.4859,27.5566,21600.0
2006-01-09 14:00:00,38.97,39.0,38.93,38.95,19800.0,27.5566,27.5778,27.5283,27.5425,19800.0
2006-01-09 14:05:00,38.95,39.06,38.95,39.06,25400.0,27.5425,27.6203,27.5425,27.6203,25400.0
2006-01-09 14:10:00,39.04,39.08,39.04,39.07,19800.0,27.6061,27.6344,27.6061,27.6273,19800.0
2006-01-09 14:15:00,39.1,39.1,39.06,39.07,24000.0,27.6486,27.6486,27.6203,27.6273,24000.0
2006-01-09 14:20:00,39.06,39.06,39.01,39.02,26000.0,27.6203,27.6203,27.5849,27.592,26000.0
2006-01-09 14:25:00,39.04,39.04,38.95,38.96,35600.0,27.6061,27.6061,27.5425,27.5496,35600.0
2006-01-09 14:30:00,38.95,38.96,38.85,38.89,43000.0,27.5425,27.5496,27.4718,27.5001,43000.0
2006-01-09 14:35:00,38.89,38.94,38.84,38.86,37800.0,27.5001,27.5354,27.4647,27.4788,37800.0
2006-01-09 14:40:00,38.84,38.9,38.74,38.74,47200.0,27.4647,27.5071,27.394,27.394,47200.0
2006-01-09 14:45:00,38.72,38.87,38.7,38.85,43600.0,27.3798,27.4859,27.3657,27.4718,43600.0
2006-01-09 14:50:00,38.85,38.93,38.81,38.93,29200.0,27.4718,27.5283,27.4435,27.5283,29200.0
2006-01-09 14:55:00,38.93,38.97,38.91,38.96,54200.0,27.5283,27.5566,27.5142,27.5496,54200.0
2006-01-09 15:00:00,38.97,38.99,38.96,38.97,50200.0,27.5566,27.5708,27.5496,27.5566,50200.0
2006-01-09 15:05:00,38.97,39.03,38.97,39.02,50800.0,27.5566,27.5991,27.5566,27.592,50800.0
2006-01-09 15:10:00,39.02,39.03,38.98,38.99,35200.0,27.592,27.5991,27.5637,27.5708,35200.0
2006-01-09 15:15:00,39.01,39.04,38.98,38.99,61800.0,27.5849,27.6061,27.5637,27.5708,61800.0
2006-01-09 15:20:00,38.99,39.02,38.95,38.99,46000.0,27.5708,27.592,27.5425,27.5708,46000.0
2006-01-09 15:25:00,38.98,38.98,38.94,38.95,57400.0,27.5637,27.5637,27.5354,27.5425,57400.0
2006-01-09 15:30:00,38.94,39.05,38.93,39.03,84200.0,27.5354,27.6132,27.5283,27.5991,84200.0
2006-01-09 15:35:00,39.03,39.09,39.02,39.07,76800.0,27.5991,27.6415,27.592,27.6273,76800.0
2006-01-09 15:40:00,39.07,39.12,39.06,39.12,59400.0,27.6273,27.6627,27.6203,27.6627,59400.0
2006-01-09 15:45:00,39.12,39.18,39.11,39.16,100600.0,27.6627,27.7051,27.6556,27.691,100600.0
2006-01-09 15:50:00,39.16,39.17,39.1,39.12,84000.0,27.691,27.6981,27.6486,27.6627,84000.0
2006-01-09 15:55:00,39.12,39.13,39.06,39.1,70000.0,27.6627,27.6698,27.6203,27.6486,70000.0
2006-01-10 09:30:00,39.12,39.24,39.1,39.24,70200.0,27.6627,27.7476,27.6486,27.7476,70200.0
2006-01-10 09:35:00,39.13,39.22,39.13,39.14,31400.0,27.6698,27.7334,27.6698,27.6768,31400.0
2006-01-10 09:40:00,39.13,39.2,38.95,39.18,98600.0,27.6698,27.7193,27.5425,27.7051,98600.0
2006-01-10 09:45:00,39.18,39.45,39.18,39.37,108000.0,27.7051,27.896,27.7051,27.8395,108000.0
2006-01-10 09:50:00,39.35,39.41,39.3,39.32,98000.0,27.8253,27.8678,27.79,27.8041,98000.0
2006-01-10 09:55:00,39.35,39.4,39.31,39.31,50800.0,27.8253,27.8607,27.7971,27.7971,50800.0
2006-01-10 10:00:00,39.35,39.6,39.35,39.54,97000.0,27.8253,28.0021,27.8253,27.9597,97000.0
2006-01-10 10:05:00,39.54,39.83,39.45,39.75,115200.0,27.9597,28.1648,27.896,28.1082,115200.0
2006-01-10 10:10:00,39.74,39.95,39.71,39.85,201800.0,28.1011,28.2496,28.0799,28.1789,201800.0
2006-01-10 10:15:00,39.86,39.94,39.75,39.88,141600.0,28.186,28.2425,28.1082,28.2001,141600.0
2006-01-10 10:20:00,39.85,39.87,39.8,39.84,110200.0,28.1789,28.193,28.1435,28.1718,110200.0
2006-01-10 10:25:00,39.84,39.85,39.78,39.84,60800.0,28.1718,28.1789,28.1294,28.1718,60800.0
2006-01-10 10:30:00,39.83,39.88,39.82,39.85,108000.0,28.1648,28.2001,28.1577,28.1789,108000.0
2006-01-10 10:35:00,39.84,39.9,39.79,39.79,91600.0,28.1718,28.2143,28.1365,28.1365,91600.0
2006-01-10 10:40:00,39.8,39.8,39.73,39.77,81600.0,28.1435,28.1435,28.094,28.1223,81600.0
2006-01-10 10:45:00,39.76,39.76,39.59,39.6,54400.0,28.1153,28.1153,27.995,28.0021,54400.0
2006-01-10 10:50:00,39.59,39.68,39.55,39.55,56400.0,27.995,28.0587,27.9668,27.9668,56400.0
2006-01-10 10:55:00,39.55,39.6,39.54,39.55,74800.0,27.9668,28.0021,27.9597,27.9668,74800.0
2006-01-10 11:00:00,39.58,39.63,39.56,39.57,51200.0,27.988,28.0233,27.9738,27.9809,51200.0
2006-01-10 11:05:00,39.57,39.6,39.45,39.6,68400.0,27.9809,28.0021,27.896,28.0021,68400.0
2006-01-10 11:10:00,39.6,39.68,39.59,39.67,60600.0,28.0021,28.0587,27.995,28.0516,60600.0
2006-01-10 11:15:00,39.66,39.67,39.6,39.67,38400.0,28.0445,28.0516,28.0021,28.0516,38400.0
2006-01-10 11:20:00,39.64,39.64,39.52,39.57,59600.0,28.0304,28.0304,27.9455,27.9809,59600.0
2006-01-10 11:25:00,39.56,39.58,39.5,39.5,34000.0,27.9738,27.988,27.9314,27.9314,34000.0
2006-01-10 11:30:00,39.52,39.63,39.52,39.61,49200.0,27.9455,28.0233,27.9455,28.0092,49200.0
2006-01-10 11:35:00,39.63,39.69,39.6,39.68,40200.0,28.0233,28.0658,28.0021,28.0587,40200.0
2006-01-10 11:40:00,39.68,39.75,39.66,39.67,41600.0,28.0587,28.1082,28.0445,28.0516,41600.0
2006-01-10 11:45:00,39.64,39.65,39.54,39.56,33400.0,28.0304,28.0375,27.9597,27.9738,33400.0
2006-01-10 11:50:00,39.55,39.63,39.55,39.6,36000.0,27.9668,28.0233,27.9668,28.0021,36000.0
2006-01-10 11:55:00,39.61,39.62,39.57,39.6,20000.0,28.0092,28.0163,27.9809,28.0021,20000.0
2006-01-10 12:00:00,39.59,39.63,39.58,39.63,46200.0,27.995,28.0233,27.988,28.0233,46200.0
2006-01-10 12:05:00,39.62,39.63,39.5,39.51,121400.0,28.0163,28.0233,27.9314,27.9385,121400.0
2006-01-10 12:10:00,39.5,39.56,39.46,39.56,48800.0,27.9314,27.9738,27.9031,27.9738,48800.0
2006-01-10 12:15:00,39.55,39.6,39.52,39.58,36200.0,27.9668,28.0021,27.9455,27.988,36200.0
2006-01-10 12:20:00,39.58,39.58,39.47,39.47,76200.0,27.988,27.988,27.9102,27.9102,76200.0
2006-01-10 12:25:00,39.46,39.53,39.46,39.47,39800.0,27.9031,27.9526,27.9031,27.9102,39800.0
2006-01-10 12:30:00,39.48,39.53,39.45,39.47,47200.0,27.9173,27.9526,27.896,27.9102,47200.0
2006-01-10 12:35:00,39.47,39.57,39.45,39.57,26800.0,27.9102,27.9809,27.896,27.9809,26800.0
2006-01-10 12:40:00,39.57,39.63,39.53,39.6,47800.0,27.9809,28.0233,27.9526,28.0021,47800.0
2006-01-10 12:45:00,39.59,39.6,39.46,39.47,27600.0,27.995,28.0021,27.9031,27.9102,27600.0
2006-01-10 12:50:00,39.45,39.54,39.44,39.49,42200.0,27.896,27.9597,27.889,27.9243,42200.0
2006-01-10 12:55:00,39.52,39.52,39.45,39.51,19200.0,27.9455,27.9455,27.896,27.9385,19200.0
2006-01-10 13:00:00,39.51,39.53,39.47,39.48,14600.0,27.9385,27.9526,27.9102,27.9173,14600.0
2006-01-10 13:05:00,39.49,39.51,39.48,39.51,23600.0,27.9243,27.9385,27.9173,27.9385,23600.0
2006-01-10 13:10:00,39.52,39.52,39.4,39.41,37600.0,27.9455,27.9455,27.8607,27.8678,37600.0
2006-01-10 13:15:00,39.41,39.43,39.4,39.4,21800.0,27.8678,27.8819,27.8607,27.8607,21800.0
2006-01-10 13:20:00,39.4,39.54,39.4,39.53,34600.0,27.8607,27.9597,27.8607,27.9526,34600.0
2006-01-10 13:25:00,39.54,39.57,39.43,39.47,31600.0,27.9597,27.9809,27.8819,27.9102,31600.0
2006-01-10 13:30:00,39.47,39.51,39.42,39.45,28200.0,27.9102,27.9385,27.8748,27.896,28200.0
2006-01-10 13:35:00,39.45,39.49,39.44,39.49,19200.0,27.896,27.9243,27.889,27.9243,19200.0
2006-01-10 13:40:00,39.47,39.49,39.46,39.47,23400.0,27.9102,27.9243,27.9031,27.9102,23400.0
2006-01-10 13:45:00,39.46,39.46,39.42,39.42,16000.0,27.9031,27.9031,27.8748,27.8748,16000.0
2006-01-10 13:50:00,39.42,39.52,39.41,39.5,57800.0,27.8748,27.9455,27.8678,27.9314,57800.0
2006-01-10 13:55:00,39.52,39.52,39.47,39.47,33400.0,27.9455,27.9455,27.9102,27.9102,33400.0
2006-01-10 14:00:00,39.47,39.49,39.38,39.48,64800.0,27.9102,27.9243,27.8466,27.9173,64800.0
2006-01-10 14:05:00,39.46,39.52,39.44,39.45,44000.0,27.9031,27.9455,27.889,27.896,44000.0
2006-01-10 14:10:00,39.47,39.49,39.43,39.47,19600.0,27.9102,27.9243,27.8819,27.9102,19600.0
2006-01-10 14:15:00,39.47,39.48,39.43,39.46,23200.0,27.9102,27.9173,27.8819,27.9031,23200.0
2006-01-10 14:20:00,39.48,39.5,39.47,39.47,21800.0,27.9173,27.9314,27.9102,27.9102,21800.0
2006-01-10 14:25:00,39.47,39.47,39.35,39.38,36600.0,27.9102,27.9102,27.8253,27.8466,36600.0
2006-01-10 14:30:00,39.38,39.44,39.33,39.44,48200.0,27.8466,27.889,27.8112,27.889,48200.0
2006-01-10 14:35:00,39.44,39.45,39.33,39.35,43800.0,27.889,27.896,27.8112,27.8253,43800.0
2006-01-10 14:40:00,39.35,39.4,39.34,39.35,43400.0,27.8253,27.8607,27.8183,27.8253,43400.0
2006-01-10 14:45:00,39.35,39.38,39.35,39.38,27400.0,27.8253,27.8466,27.8253,27.8466,27400.0
2006-01-10 14:50:00,39.37,39.37,39.2,39.21,59800.0,27.8395,27.8395,27.7193,27.7263,59800.0
2006-01-10 14:55:00,39.2,39.23,39.1,39.18,87200.0,27.7193,27.7405,27.6486,27.7051,87200.0
2006-01-10 15:00:00,39.18,39.2,39.12,39.13,66000.0,27.7051,27.7193,27.6627,27.6698,66000.0
2006-01-10 15:05:00,39.13,39.16,39.1,39.1,54400.0,27.6698,27.691,27.6486,27.6486,54400.0
2006-01-10 15:10:00,39.1,39.15,39.02,39.15,72800.0,27.6486,27.6839,27.592,27.6839,72800.0
2006-01-10 15:15:00,39.13,39.18,39.06,39.17,102800.0,27.6698,27.7051,27.6203,27.6981,102800.0
2006-01-10 15:20:00,39.15,39.21,39.12,39.17,128400.0,27.6839,27.7263,27.6627,27.6981,128400.0
2006-01-10 15:25:00,39.17,39.17,39.1,39.14,69600.0,27.6981,27.6981,27.6486,27.6768,69600.0
2006-01-10 15:30:00,39.13,39.14,39.08,39.08,58200.0,27.6698,27.6768,27.6344,27.6344,58200.0
2006-01-10 15:35:00,39.08,39.1,39.03,39.1,94200.0,27.6344,27.6486,27.5991,27.6486,94200.0
2006-01-10 15:40:00,39.1,39.1,38.95,38.96,166000.0,27.6486,27.6486,27.5425,27.5496,166000.0
2006-01-10 15:45:00,38.97,39.0,38.91,38.99,113200.0,27.5566,27.5778,27.5142,27.5708,113200.0
2006-01-10 15:50:00,39.0,39.02,38.97,38.98,155000.0,27.5778,27.592,27.5566,27.5637,155000.0
2006-01-10 15:55:00,38.98,39.07,38.98,39.0,156600.0,27.5637,27.6273,27.5637,27.5778,156600.0
2006-01-11 09:30:00,38.96,38.97,38.84,38.87,138400.0,27.5496,27.5566,27.4647,27.4859,138400.0
2006-01-11 09:35:00,38.85,38.85,38.52,38.77,99600.0,27.4718,27.4718,27.2384,27.4152,99600.0
2006-01-11 09:40:00,38.76,38.86,38.71,38.86,61800.0,27.4081,27.4788,27.3728,27.4788,61800.0
2006-01-11 09:45:00,38.84,38.85,38.73,38.77,68200.0,27.4647,27.4718,27.3869,27.4152,68200.0
2006-01-11 09:50:00,38.77,38.82,38.63,38.7,62600.0,27.4152,27.4506,27.3162,27.3657,62600.0
2006-01-11 09:55:00,38.71,38.74,38.65,38.73,54200.0,27.3728,27.394,27.3304,27.3869,54200.0
2006-01-11 10:00:00,38.77,38.86,38.77,38.85,96600.0,27.4152,27.4788,27.4152,27.4718,96600.0
2006-01-11 10:05:00,38.85,38.97,38.85,38.96,51000.0,27.4718,27.5566,27.4718,27.5496,51000.0
2006-01-11 10:10:00,38.96,38.96,38.91,38.93,71200.0,27.5496,27.5496,27.5142,27.5283,71200.0
2006-01-11 10:15:00,38.93,38.97,38.91,38.92,46600.0,27.5283,27.5566,27.5142,27.5213,46600.0
2006-01-11 10:20:00,38.92,38.96,38.91,38.95,83000.0,27.5213,27.5496,27.5142,27.5425,83000.0
2006-01-11 10:25:00,38.96,38.97,38.85,38.85,45200.0,27.5496,27.5566,27.4718,27.4718,45200.0
2006-01-11 10:30:00,38.85,38.95,38.38,38.49,183400.0,27.4718,27.5425,27.1394,27.2172,183400.0
2006-01-11 10:35:00,38.45,38.71,38.38,38.69,186000.0,27.1889,27.3728,27.1394,27.3586,186000.0
2006-01-11 10:40:00,38.6,38.63,38.46,38.48,93400.0,27.295,27.3162,27.196,27.2101,93400.0
2006-01-11 10:45:00,38.48,38.55,38.41,38.49,91000.0,27.2101,27.2596,27.1606,27.2172,91000.0
2006-01-11 10:50:00,38.5,38.5,38.39,38.39,61400.0,27.2243,27.2243,27.1465,27.1465,61400.0
2006-01-11 10:55:00,38.4,38.57,38.4,38.55,85800.0,27.1536,27.2738,27.1536,27.2596,85800.0
2006-01-11 11:00:00,38.55,38.65,38.49,38.6,131800.0,27.2596,27.3304,27.2172,27.295,131800.0
2006-01-11 11:05:00,38.6,38.68,38.58,38.68,82000.0,27.295,27.3516,27.2809,27.3516,82000.0
2006-01-11 11:10:00,38.68,38.69,38.52,38.6,149200.0,27.3516,27.3586,27.2384,27.295,149200.0
2006-01-11 11:15:00,38.59,38.65,38.52,38.63,66800.0,27.2879,27.3304,27.2384,27.3162,66800.0
2006-01-11 11:20:00,38.63,38.74,38.61,38.69,114400.0,27.3162,27.394,27.3021,27.3586,114400.0
2006-01-11 11:25:00,38.72,38.77,38.7,38.71,80800.0,27.3798,27.4152,27.3657,27.3728,80800.0
2006-01-11 11:30:00,38.72,38.88,38.7,38.82,73400.0,27.3798,27.493,27.3657,27.4506,73400.0
2006-01-11 11:35:00,38.83,38.98,38.82,38.98,178400.0,27.4576,27.5637,27.4506,27.5637,178400.0
2006-01-11 11:40:00,38.97,39.16,38.97,39.14,127000.0,27.5566,27.691,27.5566,27.6768,127000.0
2006-01-11 11:45:00,39.14,39.24,39.13,39.17,81400.0,27.6768,27.7476,27.6698,27.6981,81400.0
2006-01-11 11:50:00,39.17,39.2,39.02,39.02,87200.0,27.6981,27.7193,27.592,27.592,87200.0
2006-01-11 11:55:00,38.99,38.99,38.9,38.93,66600.0,27.5708,27.5708,27.5071,27.5283,66600.0
2006-01-11 12:00:00,38.92,38.98,38.83,38.84,64000.0,27.5213,27.5637,27.4576,27.4647,64000.0
2006-01-11 12:05:00,38.84,38.88,38.79,38.88,61800.0,27.4647,27.493,27.4293,27.493,61800.0
2006-01-11 12:10:00,38.88,38.94,38.84,38.94,66200.0,27.493,27.5354,27.4647,27.5354,66200.0
2006-01-11 12:15:00,38.94,38.94,38.79,38.84,49400.0,27.5354,27.5354,27.4293,27.4647,49400.0
2006-01-11 12:20:00,38.87,38.97,38.87,38.96,29200.0,27.4859,27.5566,27.4859,27.5496,29200.0
2006-01-11 12:25:00,38.95,38.95,38.83,38.84,66600.0,27.5425,27.5425,27.4576,27.4647,66600.0
2006-01-11 12:30:00,38.84,38.87,38.77,38.77,33400.0,27.4647,27.4859,27.4152,27.4152,33400.0
2006-01-11 12:35:00,38.79,38.92,38.79,38.88,74400.0,27.4293,27.5213,27.4293,27.493,74400.0
2006-01-11 12:40:00,38.88,38.88,38.83,38.87,37600.0,27.493,27.493,27.4576,27.4859,37600.0
2006-01-11 12:45:00,38.85,38.94,38.85,38.94,29600.0,27.4718,27.5354,27.4718,27.5354,29600.0
2006-01-11 12:50:00,38.94,39.07,38.93,39.06,36600.0,27.5354,27.6273,27.5283,27.6203,36600.0
2006-01-11 12:55:00,39.06,39.19,39.03,39.13,88000.0,27.6203,27.7122,27.5991,27.6698,88000.0
2006-01-11 13:00:00,39.13,39.13,39.03,39.05,48200.0,27.6698,27.6698,27.5991,27.6132,48200.0
2006-01-11 13:05:00,39.05,39.12,38.93,38.98,59000.0,27.6132,27.6627,27.5283,27.5637,59000.0
2006-01-11 13:10:00,39.01,39.1,38.98,39.01,63200.0,27.5849,27.6486,27.5637,27.5849,63200.0
2006-01-11 13:15:00,39.01,39.12,39.0,39.1,39400.0,27.5849,27.6627,27.5778,27.6486,39400.0
2006-01-11 13:20:00,39.1,39.24,39.08,39.21,75200.0,27.6486,27.7476,27.6344,27.7263,75200.0
2006-01-11 13:25:00,39.24,39.3,39.21,39.21,101200.0,27.7476,27.79,27.7263,27.7263,101200.0
2006-01-11 13:30:00,39.22,39.24,39.14,39.14,40200.0,27.7334,27.7476,27.6768,27.6768,40200.0
2006-01-11 13:35:00,39.14,39.23,39.13,39.22,43000.0,27.6768,27.7405,27.6698,27.7334,43000.0
2006-01-11 13:40:00,39.2,39.2,39.1,39.16,112400.0,27.7193,27.7193,27.6486,27.691,112400.0
2006-01-11 13:45:00,39.14,39.18,39.1,39.16,25000.0,27.6768,27.7051,27.6486,27.691,25000.0
2006-01-11 13:50:00,39.18,39.26,39.18,39.26,58000.0,27.7051,27.7617,27.7051,27.7617,58000.0
2006-01-11 13:55:00,39.26,39.3,39.25,39.28,134000.0,27.7617,27.79,27.7546,27.7758,134000.0
2006-01-11 14:00:00,39.28,39.29,39.24,39.25,42200.0,27.7758,27.7829,27.7476,27.7546,42200.0
2006-01-11 14:05:00,39.25,39.29,39.23,39.27,21400.0,27.7546,27.7829,27.7405,27.7688,21400.0
2006-01-11 14:10:00,39.26,39.35,39.24,39.27,79800.0,27.7617,27.8253,27.7476,27.7688,79800.0
2006-01-11 14:15:00,39.26,39.26,39.1,39.16,42000.0,27.7617,27.7617,27.6486,27.691,42000.0
2006-01-11 14:20:00,39.15,39.3,39.13,39.29,43000.0,27.6839,27.79,27.6698,27.7829,43000.0
2006-01-11 14:25:00,39.27,39.27,39.08,39.1,58800.0,27.7688,27.7688,27.6344,27.6486,58800.0
2006-01-11 14:30:00,39.1,39.16,39.08,39.12,31600.0,27.6486,27.691,27.6344,27.6627,31600.0
2006-01-11 14:35:00,39.12,39.27,39.12,39.26,47800.0,27.6627,27.7688,27.6627,27.7617,47800.0
2006-01-11 14:40:00,39.25,39.28,39.22,39.24,45800.0,27.7546,27.7758,27.7334,27.7476,45800.0
2006-01-11 14:45:00,39.25,39.29,39.23,39.25,49400.0,27.7546,27.7829,27.7405,27.7546,49400.0
2006-01-11 14:50:00,39.26,39.31,39.24,39.31,40000.0,27.7617,27.7971,27.7476,27.7971,40000.0
2006-01-11 14:55:00,39.32,39.39,39.32,39.32,48400.0,27.8041,27.8536,27.8041,27.8041,48400.0
2006-01-11 15:00:00,39.32,39.32,39.27,39.3,39800.0,27.8041,27.8041,27.7688,27.79,39800.0
2006-01-11 15:05:00,39.29,39.29,39.21,39.23,25400.0,27.7829,27.7829,27.7263,27.7405,25400.0
2006-01-11 15:10:00,39.22,39.32,39.22,39.31,32600.0,27.7334,27.8041,27.7334,27.7971,32600.0
2006-01-11 15:15:00,39.31,39.33,39.3,39.32,29800.0,27.7971,27.8112,27.79,27.8041,29800.0
2006-01-11 15:20:00,39.31,39.31,39.27,39.31,39400.0,27.7971,27.7971,27.7688,27.7971,39400.0
2006-01-11 15:25:00,39.31,39.32,39.23,39.24,37600.0,27.7971,27.8041,27.7405,27.7476,37600.0
2006-01-11 15:30:00,39.23,39.24,39.21,39.21,36800.0,27.7405,27.7476,27.7263,27.7263,36800.0
2006-01-11 15:35:00,39.21,39.23,39.16,39.22,113800.0,27.7263,27.7405,27.691,27.7334,113800.0
2006-01-11 15:40:00,39.23,39.23,39.2,39.21,30000.0,27.7405,27.7405,27.7193,27.7263,30000.0
2006-01-11 15:45:00,39.2,39.22,39.15,39.15,46000.0,27.7193,27.7334,27.6839,27.6839,46000.0
2006-01-11 15:50:00,39.15,39.15,39.05,39.06,67200.0,27.6839,27.6839,27.6132,27.6203,67200.0
2006-01-11 15:55:00,39.04,39.16,39.04,39.16,91400.0,27.6061,27.691,27.6061,27.691,91400.0
2006-01-12 09:30:00,39.46,39.67,39.35,39.67,116200.0,27.9174,28.0659,27.8396,28.0659,116200.0
2006-01-12 09:35:00,39.6,39.72,39.58,39.7,54800.0,28.0164,28.1013,28.0023,28.0872,54800.0
2006-01-12 09:40:00,39.7,39.8,39.64,39.78,66000.0,28.0872,28.1579,28.0447,28.1438,66000.0
2006-01-12 09:45:00,39.79,39.94,39.79,39.8,80800.0,28.1508,28.257,28.1508,28.1579,80800.0
2006-01-12 09:50:00,39.81,39.87,39.69,39.82,118200.0,28.165,28.2074,28.0801,28.1721,118200.0
2006-01-12 09:55:00,39.85,39.91,39.8,39.8,71000.0,28.1933,28.2357,28.1579,28.1579,71000.0
2006-01-12 10:00:00,39.9,39.9,39.65,39.82,104400.0,28.2287,28.2287,28.0518,28.1721,104400.0
2006-01-12 10:05:00,39.8,39.85,39.75,39.85,76600.0,28.1579,28.1933,28.1225,28.1933,76600.0
2006-01-12 10:10:00,39.85,39.88,39.79,39.84,46000.0,28.1933,28.2145,28.1508,28.1862,46000.0
2006-01-12 10:15:00,39.84,39.9,39.74,39.84,73400.0,28.1862,28.2287,28.1155,28.1862,73400.0
2006-01-12 10:20:00,39.84,39.84,39.7,39.74,58200.0,28.1862,28.1862,28.0872,28.1155,58200.0
2006-01-12 10:25:00,39.73,39.8,39.68,39.69,88000.0,28.1084,28.1579,28.073,28.0801,88000.0
2006-01-12 10:30:00,39.69,39.69,39.49,39.65,211000.0,28.0801,28.0801,27.9386,28.0518,211000.0
2006-01-12 10:35:00,39.65,39.89,39.65,39.85,117600.0,28.0518,28.2216,28.0518,28.1933,117600.0
2006-01-12 10:40:00,39.81,39.85,39.71,39.82,88800.0,28.165,28.1933,28.0942,28.1721,88800.0
2006-01-12 10:45:00,39.83,39.88,39.82,39.86,53000.0,28.1791,28.2145,28.1721,28.2004,53000.0
2006-01-12 10:50:00,39.86,39.86,39.74,39.84,78000.0,28.2004,28.2004,28.1155,28.1862,78000.0
2006-01-12 10:55:00,39.84,39.87,39.81,39.85,46800.0,28.1862,28.2074,28.165,28.1933,46800.0
2006-01-12 11:00:00,39.85,39.9,39.81,39.9,51000.0,28.1933,28.2287,28.165,28.2287,51000.0
2006-01-12 11:05:00,39.88,39.91,39.87,39.87,44800.0,28.2145,28.2357,28.2074,28.2074,44800.0
2006-01-12 11:10:00,39.87,40.0,39.85,39.99,65800.0,28.2074,28.2994,28.1933,28.2923,65800.0
2006-01-12 11:15:00,40.0,40.15,39.97,40.11,215000.0,28.2994,28.4055,28.2782,28.3772,215000.0
2006-01-12 11:20:00,40.1,40.16,40.08,40.09,88400.0,28.3702,28.4126,28.356,28.3631,88400.0
2006-01-12 11:25:00,40.08,40.1,40.01,40.06,85200.0,28.356,28.3702,28.3065,28.3419,85200.0
2006-01-12 11:30:00,40.05,40.2,40.05,40.2,89800.0,28.3348,28.4409,28.3348,28.4409,89800.0
2006-01-12 11:35:00,40.2,40.3,40.16,40.29,81200.0,28.4409,28.5117,28.4126,28.5046,81200.0
2006-01-12 11:40:00,40.3,40.45,40.3,40.39,104200.0,28.5117,28.6178,28.5117,28.5753,104200.0
2006-01-12 11:45:00,40.38,40.45,40.35,40.44,78400.0,28.5683,28.6178,28.547,28.6107,78400.0
2006-01-12 11:50:00,40.45,40.57,40.44,40.51,126000.0,28.6178,28.7027,28.6107,28.6602,126000.0
2006-01-12 11:55:00,40.51,40.55,40.44,40.45,82200.0,28.6602,28.6885,28.6107,28.6178,82200.0
2006-01-12 12:00:00,40.44,40.58,40.4,40.58,80000.0,28.6107,28.7098,28.5824,28.7098,80000.0
2006-01-12 12:05:00,40.58,40.62,40.52,40.54,92000.0,28.7098,28.7381,28.6673,28.6815,92000.0
2006-01-12 12:10:00,40.52,40.55,40.48,40.55,34400.0,28.6673,28.6885,28.639,28.6885,34400.0
2006-01-12 12:15:00,40.55,40.55,40.49,40.55,69400.0,28.6885,28.6885,28.6461,28.6885,69400.0
2006-01-12 12:20:00,40.59,40.6,40.52,40.54,56600.0,28.7168,28.7239,28.6673,28.6815,56600.0
2006-01-12 12:25:00,40.53,40.55,40.49,40.52,55800.0,28.6744,28.6885,28.6461,28.6673,55800.0
2006-01-12 12:30:00,40.52,40.56,40.49,40.51,41800.0,28.6673,28.6956,28.6461,28.6602,41800.0
2006-01-12 12:35:00,40.51,40.55,40.51,40.54,40800.0,28.6602,28.6885,28.6602,28.6815,40800.0
2006-01-12 12:40:00,40.53,40.53,40.48,40.48,41400.0,28.6744,28.6744,28.639,28.639,41400.0
2006-01-12 12:45:00,40.48,40.49,40.44,40.45,37200.0,28.639,28.6461,28.6107,28.6178,37200.0
2006-01-12 12:50:00,40.45,40.49,40.4,40.4,36400.0,28.6178,28.6461,28.5824,28.5824,36400.0
2006-01-12 12:55:00,40.41,40.42,40.32,40.34,32400.0,28.5895,28.5966,28.5258,28.54,32400.0
2006-01-12 13:00:00,40.34,40.41,40.32,40.35,42600.0,28.54,28.5895,28.5258,28.547,42600.0
2006-01-12 13:05:00,40.35,40.36,40.13,40.18,88800.0,28.547,28.5541,28.3914,28.4268,88800.0
2006-01-12 13:10:00,40.15,40.16,39.96,40.03,87200.0,28.4055,28.4126,28.2711,28.3206,87200.0
2006-01-12 13:15:00,40.06,40.07,39.77,39.95,158000.0,28.3419,28.3489,28.1367,28.264,158000.0
2006-01-12 13:20:00,39.94,39.98,39.88,39.96,85800.0,28.257,28.2853,28.2145,28.2711,85800.0
2006-01-12 13:25:00,39.94,39.94,39.79,39.89,109600.0,28.257,28.257,28.1508,28.2216,109600.0
2006-01-12 13:30:00,39.88,39.96,39.88,39.92,50000.0,28.2145,28.2711,28.2145,28.2428,50000.0
2006-01-12 13:35:00,39.91,39.99,39.91,39.98,39000.0,28.2357,28.2923,28.2357,28.2853,39000.0
2006-01-12 13:40:00,39.95,39.97,39.82,39.82,52000.0,28.264,28.2782,28.1721,28.1721,52000.0
2006-01-12 13:45:00,39.81,39.85,39.58,39.59,84600.0,28.165,28.1933,28.0023,28.0093,84600.0
2006-01-12 13:50:00,39.59,39.59,39.41,39.44,131600.0,28.0093,28.0093,27.882,27.9032,131600.0
2006-01-12 13:55:00,39.49,39.85,39.43,39.7,149200.0,27.9386,28.1933,27.8962,28.0872,149200.0
2006-01-12 14:00:00,39.66,39.7,39.51,39.55,105000.0,28.0589,28.0872,27.9527,27.981,105000.0
2006-01-12 14:05:00,39.57,39.61,39.41,39.47,82600.0,27.9952,28.0235,27.882,27.9245,82600.0
2006-01-12 14:10:00,39.43,39.51,39.41,39.42,63800.0,27.8962,27.9527,27.882,27.8891,63800.0
2006-01-12 14:15:00,39.42,39.42,39.11,39.2,114200.0,27.8891,27.8891,27.6698,27.7334,114200.0
2006-01-12 14:20:00,39.2,39.3,39.13,39.3,102000.0,27.7334,27.8042,27.6839,27.8042,102000.0
2006-01-12 14:25:00,39.27,39.3,39.19,39.2,87200.0,27.783,27.8042,27.7264,27.7334,87200.0
2006-01-12 14:30:00,39.23,39.26,39.1,39.21,73000.0,27.7547,27.7759,27.6627,27.7405,73000.0
2006-01-12 14:35:00,39.22,39.39,39.22,39.35,81200.0,27.7476,27.8679,27.7476,27.8396,81200.0
2006-01-12 14:40:00,39.35,39.55,39.35,39.5,109000.0,27.8396,27.981,27.8396,27.9457,109000.0
2006-01-12 14:45:00,39.5,39.55,39.45,39.52,67000.0,27.9457,27.981,27.9103,27.9598,67000.0
2006-01-12 14:50:00,39.49,39.55,39.46,39.51,58200.0,27.9386,27.981,27.9174,27.9527,58200.0
2006-01-12 14:55:00,39.51,39.52,39.35,39.39,103600.0,27.9527,27.9598,27.8396,27.8679,103600.0
2006-01-12 15:00:00,39.42,39.42,39.33,39.35,24000.0,27.8891,27.8891,27.8254,27.8396,24000.0
2006-01-12 15:05:00,39.34,39.37,39.32,39.34,73200.0,27.8325,27.8537,27.8183,27.8325,73200.0
2006-01-12 15:10:00,39.34,39.34,39.26,39.32,67400.0,27.8325,27.8325,27.7759,27.8183,67400.0
2006-01-12 15:15:00,39.31,39.31,39.2,39.2,51400.0,27.8113,27.8113,27.7334,27.7334,51400.0
2006-01-12 15:20:00,39.21,39.21,39.05,39.09,61600.0,27.7405,27.7405,27.6273,27.6556,61600.0
2006-01-12 15:25:00,39.08,39.15,39.08,39.09,69400.0,27.6485,27.6981,27.6485,27.6556,69400.0
2006-01-12 15:30:00,39.1,39.23,39.06,39.18,57200.0,27.6627,27.7547,27.6344,27.7193,57200.0
2006-01-12 15:35:00,39.17,39.3,39.13,39.27,55000.0,27.7122,27.8042,27.6839,27.783,55000.0
2006-01-12 15:40:00,39.29,39.29,39.16,39.19,88600.0,27.7971,27.7971,27.7051,27.7264,88600.0
2006-01-12 15:45:00,39.18,39.3,39.18,39.29,126200.0,27.7193,27.8042,27.7193,27.7971,126200.0
2006-01-12 15:50:00,39.29,39.31,39.23,39.24,102000.0,27.7971,27.8113,27.7547,27.7617,102000.0
2006-01-12 15:55:00,39.23,39.24,39.19,39.19,112600.0,27.7547,27.7617,27.7264,27.7264,112600.0
2006-01-13 09:30:00,39.0,39.1,38.95,39.07,124400.0,27.5919,27.6627,27.5566,27.6415,124400.0
2006-01-13 09:35:00,39.1,39.25,39.0,39.19,88000.0,27.6627,27.7688,27.5919,27.7264,88000.0
2006-01-13 09:40:00,39.19,39.35,39.17,39.34,73000.0,27.7264,27.8396,27.7122,27.8325,73000.0
2006-01-13 09:45:00,39.34,39.4,39.21,39.3,67200.0,27.8325,27.8749,27.7405,27.8042,67200.0
2006-01-13 09:50:00,39.29,39.33,39.1,39.27,92400.0,27.7971,27.8254,27.6627,27.783,92400.0
2006-01-13 09:55:00,39.26,39.35,39.17,39.21,51800.0,27.7759,27.8396,27.7122,27.7405,51800.0
2006-01-13 10:00:00,39.24,39.28,39.12,39.17,56800.0,27.7617,27.79,27.6768,27.7122,56800.0
2006-01-13 10:05:00,39.13,39.18,39.01,39.18,76800.0,27.6839,27.7193,27.599,27.7193,76800.0
2006-01-13 10:10:00,39.2,39.28,39.1,39.24,76400.0,27.7334,27.79,27.6627,27.7617,76400.0
2006-01-13 10:15:00,39.23,39.34,39.22,39.3,84200.0,27.7547,27.8325,27.7476,27.8042,84200.0
2006-01-13 10:20:00,39.3,39.36,39.22,39.27,83600.0,27.8042,27.8466,27.7476,27.783,83600.0
2006-01-13 10:25:00,39.27,39.31,39.2,39.2,62600.0,27.783,27.8113,27.7334,27.7334,62600.0
2006-01-13 10:30:00,39.19,39.35,39.14,39.31,55200.0,27.7264,27.8396,27.691,27.8113,55200.0
2006-01-13 10:35:00,39.3,39.47,39.24,39.47,123800.0,27.8042,27.9245,27.7617,27.9245,123800.0
2006-01-13 10:40:00,39.47,39.51,39.42,39.44,72200.0,27.9245,27.9527,27.8891,27.9032,72200.0
2006-01-13 10:45:00,39.43,39.43,39.3,39.35,53200.0,27.8962,27.8962,27.8042,27.8396,53200.0
2006-01-13 10:50:00,39.37,39.38,39.3,39.3,77200.0,27.8537,27.8608,27.8042,27.8042,77200.0
2006-01-13 10:55:00,39.35,39.48,39.35,39.43,58800.0,27.8396,27.9315,27.8396,27.8962,58800.0
2006-01-13 11:00:00,39.43,39.43,39.23,39.23,54600.0,27.8962,27.8962,27.7547,27.7547,54600.0
2006-01-13 11:05:00,39.29,39.29,39.06,39.1,132800.0,27.7971,27.7971,27.6344,27.6627,132800.0
2006-01-13 11:10:00,39.12,39.3,39.12,39.27,75400.0,27.6768,27.8042,27.6768,27.783,75400.0
2006-01-13 11:15:00,39.28,39.34,39.26,39.29,50200.0,27.79,27.8325,27.7759,27.7971,50200.0
2006-01-13 11:20:00,39.3,39.4,39.27,39.4,48000.0,27.8042,27.8749,27.783,27.8749,48000.0
2006-01-13 11:25:00,39.38,39.43,39.36,39.36,70000.0,27.8608,27.8962,27.8466,27.8466,70000.0
2006-01-13 11:30:00,39.36,39.48,39.35,39.38,83600.0,27.8466,27.9315,27.8396,27.8608,83600.0
2006-01-13 11:35:00,39.41,39.54,39.38,39.54,41200.0,27.882,27.974,27.8608,27.974,41200.0
2006-01-13 11:40:00,39.54,39.54,39.43,39.51,30800.0,27.974,27.974,27.8962,27.9527,30800.0
2006-01-13 11:45:00,39.51,39.51,39.48,39.51,11400.0,27.9527,27.9527,27.9315,27.9527,11400.0
2006-01-13 11:50:00,39.5,39.54,39.48,39.49,36800.0,27.9457,27.974,27.9315,27.9386,36800.0
2006-01-13 11:55:00,39.49,39.49,39.33,39.37,31800.0,27.9386,27.9386,27.8254,27.8537,31800.0
2006-01-13 12:00:00,39.33,39.45,39.33,39.43,24800.0,27.8254,27.9103,27.8254,27.8962,24800.0
2006-01-13 12:05:00,39.35,39.37,39.25,39.26,56200.0,27.8396,27.8537,27.7688,27.7759,56200.0
2006-01-13 12:10:00,39.24,39.31,39.22,39.31,45800.0,27.7617,27.8113,27.7476,27.8113,45800.0
2006-01-13 12:15:00,39.3,39.36,39.28,39.3,33000.0,27.8042,27.8466,27.79,27.8042,33000.0
2006-01-13 12:20:00,39.31,39.35,39.31,39.33,14000.0,27.8113,27.8396,27.8113,27.8254,14000.0
2006-01-13 12:25:00,39.32,39.36,39.32,39.35,11400.0,27.8183,27.8466,27.8183,27.8396,11400.0
2006-01-13 12:30:00,39.35,39.35,39.34,39.35,7400.0,27.8396,27.8396,27.8325,27.8396,7400.0
2006-01-13 12:35:00,39.35,39.38,39.34,39.37,16800.0,27.8396,27.8608,27.8325,27.8537,16800.0
2006-01-13 12:40:00,39.37,39.38,39.23,39.23,45000.0,27.8537,27.8608,27.7547,27.7547,45000.0
2006-01-13 12:45:00,39.23,39.41,39.14,39.38,128200.0,27.7547,27.882,27.691,27.8608,128200.0
2006-01-13 12:50:00,39.38,39.42,39.3,39.35,60800.0,27.8608,27.8891,27.8042,27.8396,60800.0
2006-01-13 12:55:00,39.37,39.38,39.29,39.32,18200.0,27.8537,27.8608,27.7971,27.8183,18200.0
2006-01-13 13:00:00,39.3,39.35,39.24,39.35,289000.0,27.8042,27.8396,27.7617,27.8396,289000.0
2006-01-13 13:05:00,39.36,39.37,39.32,39.34,8600.0,27.8466,27.8537,27.8183,27.8325,8600.0
2006-01-13 13:10:00,39.31,39.32,39.29,39.31,81200.0,27.8113,27.8183,27.7971,27.8113,81200.0
2006-01-13 13:15:00,39.3,39.32,39.24,39.31,23200.0,27.8042,27.8183,27.7617,27.8113,23200.0
2006-01-13 13:20:00,39.3,39.39,39.3,39.32,24600.0,27.8042,27.8679,27.8042,27.8183,24600.0
2006-01-13 13:25:00,39.31,39.41,39.31,39.38,26400.0,27.8113,27.882,27.8113,27.8608,26400.0
2006-01-13 13:30:00,39.38,39.41,39.37,39.38,8600.0,27.8608,27.882,27.8537,27.8608,8600.0
2006-01-13 13:35:00,39.4,39.42,39.35,39.41,29800.0,27.8749,27.8891,27.8396,27.882,29800.0
2006-01-13 13:40:00,39.41,39.42,39.38,39.38,19400.0,27.882,27.8891,27.8608,27.8608,19400.0
2006-01-13 13:45:00,39.38,39.41,39.38,39.4,54000.0,27.8608,27.882,27.8608,27.8749,54000.0
2006-01-13 13:50:00,39.39,39.44,39.39,39.42,43600.0,27.8679,27.9032,27.8679,27.8891,43600.0
2006-01-13 13:55:00,39.43,39.45,39.41,39.43,14000.0,27.8962,27.9103,27.882,27.8962,14000.0
2006-01-13 14:00:00,39.43,39.45,39.4,39.45,26800.0,27.8962,27.9103,27.8749,27.9103,26800.0
2006-01-13 14:05:00,39.44,39.44,39.41,39.44,26600.0,27.9032,27.9032,27.882,27.9032,26600.0
2006-01-13 14:10:00,39.45,39.47,39.37,39.42,50400.0,27.9103,27.9245,27.8537,27.8891,50400.0
2006-01-13 14:15:00,39.42,39.44,39.35,39.43,49000.0,27.8891,27.9032,27.8396,27.8962,49000.0
2006-01-13 14:20:00,39.42,39.47,39.42,39.47,12000.0,27.8891,27.9245,27.8891,27.9245,12000.0
2006-01-13 14:25:00,39.47,39.49,39.45,39.45,13200.0,27.9245,27.9386,27.9103,27.9103,13200.0
2006-01-13 14:30:00,39.48,39.5,39.47,39.49,15200.0,27.9315,27.9457,27.9245,27.9386,15200.0
2006-01-13 14:35:00,39.5,39.68,39.49,39.68,84800.0,27.9457,28.073,27.9386,28.073,84800.0
2006-01-13 14:40:00,39.67,39.93,39.67,39.87,157400.0,28.0659,28.2499,28.0659,28.2074,157400.0
2006-01-13 14:45:00,39.86,40.0,39.81,39.87,88800.0,28.2004,28.2994,28.165,28.2074,88800.0
2006-01-13 14:50:00,39.88,39.89,39.77,39.87,87200.0,28.2145,28.2216,28.1367,28.2074,87200.0
2006-01-13 14:55:00,39.86,39.88,39.81,39.88,78200.0,28.2004,28.2145,28.165,28.2145,78200.0
2006-01-13 15:00:00,39.88,39.97,39.84,39.93,85200.0,28.2145,28.2782,28.1862,28.2499,85200.0
2006-01-13 15:05:00,39.93,39.97,39.87,39.97,46800.0,28.2499,28.2782,28.2074,28.2782,46800.0
2006-01-13 15:10:00,39.95,40.02,39.93,39.99,66600.0,28.264,28.3136,28.2499,28.2923,66600.0
2006-01-13 15:15:00,39.99,40.24,39.99,40.15,128000.0,28.2923,28.4692,28.2923,28.4055,128000.0
2006-01-13 15:20:00,40.13,40.13,39.95,39.95,84000.0,28.3914,28.3914,28.264,28.264,84000.0
2006-01-13 15:25:00,39.95,40.13,39.95,40.0,69800.0,28.264,28.3914,28.264,28.2994,69800.0
2006-01-13 15:30:00,40.0,40.03,39.87,39.87,66000.0,28.2994,28.3206,28.2074,28.2074,66000.0
2006-01-13 15:35:00,39.88,39.98,39.87,39.93,69000.0,28.2145,28.2853,28.2074,28.2499,69000.0
2006-01-13 15:40:00,39.93,39.95,39.92,39.95,127000.0,28.2499,28.264,28.2428,28.264,127000.0
2006-01-13 15:45:00,39.94,40.07,39.94,40.01,214000.0,28.257,28.3489,28.257,28.3065,214000.0
2006-01-13 15:50:00,40.01,40.14,40.01,40.07,147800.0,28.3065,28.3985,28.3065,28.3489,147800.0
2006-01-13 15:55:00,40.07,40.13,40.06,40.09,315400.0,28.3489,28.3914,28.3419,28.3631,315400.0
2006-01-17 09:35:00,40.68,40.86,40.5,40.85,328800.0,28.7805,28.9079,28.6532,28.9008,328800.0
2006-01-17 09:40:00,40.85,40.99,40.85,40.95,185200.0,28.9008,28.9998,28.9008,28.9715,185200.0
2006-01-17 09:45:00,40.95,41.08,40.95,41.01,205600.0,28.9715,29.0635,28.9715,29.014,205600.0
2006-01-17 09:50:00,41.0,41.09,40.97,40.97,157600.0,29.0069,29.0706,28.9857,28.9857,157600.0
2006-01-17 09:55:00,40.95,40.98,40.82,40.85,188800.0,28.9715,28.9928,28.8796,28.9008,188800.0
2006-01-17 10:00:00,40.85,40.89,40.82,40.89,154000.0,28.9008,28.9291,28.8796,28.9291,154000.0
2006-01-17 10:05:00,40.89,40.93,40.87,40.88,103400.0,28.9291,28.9574,28.9149,28.922,103400.0
2006-01-17 10:10:00,40.9,40.91,40.81,40.81,112000.0,28.9362,28.9432,28.8725,28.8725,112000.0
2006-01-17 10:15:00,40.8,40.81,40.67,40.69,95000.0,28.8654,28.8725,28.7734,28.7876,95000.0
2006-01-17 10:20:00,40.7,40.72,40.63,40.66,127200.0,28.7947,28.8088,28.7451,28.7664,127200.0
2006-01-17 10:25:00,40.67,40.8,40.66,40.79,90000.0,28.7734,28.8654,28.7664,28.8583,90000.0
2006-01-17 10:30:00,40.78,40.91,40.78,40.9,94600.0,28.8513,28.9432,28.8513,28.9362,94600.0
2006-01-17 10:35:00,40.9,40.93,40.83,40.83,65800.0,28.9362,28.9574,28.8866,28.8866,65800.0
2006-01-17 10:40:00,40.81,40.9,40.81,40.88,114800.0,28.8725,28.9362,28.8725,28.922,114800.0
2006-01-17 10:45:00,40.88,41.04,40.88,40.99,141000.0,28.922,29.0352,28.922,28.9998,141000.0
2006-01-17 10:50:00,40.98,41.05,40.95,41.01,71400.0,28.9928,29.0423,28.9715,29.014,71400.0
2006-01-17 10:55:00,41.01,41.19,41.01,41.19,78600.0,29.014,29.1413,29.014,29.1413,78600.0
2006-01-17 11:00:00,41.19,41.2,41.03,41.03,112600.0,29.1413,29.1484,29.0281,29.0281,112600.0
2006-01-17 11:05:00,41.04,41.07,40.95,40.98,92800.0,29.0352,29.0564,28.9715,28.9928,92800.0
2006-01-17 11:10:00,40.99,41.01,40.95,40.97,107800.0,28.9998,29.014,28.9715,28.9857,107800.0
2006-01-17 11:15:00,40.96,40.97,40.88,40.93,89400.0,28.9786,28.9857,28.922,28.9574,89400.0
2006-01-17 11:20:00,40.92,40.98,40.91,40.96,47000.0,28.9503,28.9928,28.9432,28.9786,47000.0
2006-01-17 11:25:00,40.96,40.98,40.93,40.94,58800.0,28.9786,28.9928,28.9574,28.9645,58800.0
2006-01-17 11:30:00,40.94,40.94,40.84,40.84,57400.0,28.9645,28.9645,28.8937,28.8937,57400.0
2006-01-17 11:35:00,40.84,40.84,40.74,40.74,39800.0,28.8937,28.8937,28.823,28.823,39800.0
2006-01-17 11:40:00,40.74,40.77,40.71,40.73,38400.0,28.823,28.8442,28.8017,28.8159,38400.0
2006-01-17 11:45:00,40.73,40.93,40.73,40.83,71800.0,28.8159,28.9574,28.8159,28.8866,71800.0
2006-01-17 11:50:00,40.84,40.88,40.82,40.87,38000.0,28.8937,28.922,28.8796,28.9149,38000.0
2006-01-17 11:55:00,40.85,40.85,40.8,40.82,31800.0,28.9008,28.9008,28.8654,28.8796,31800.0
2006-01-17 12:00:00,40.82,40.84,40.8,40.83,41600.0,28.8796,28.8937,28.8654,28.8866,41600.0
2006-01-17 12:05:00,40.83,40.83,40.77,40.8,31400.0,28.8866,28.8866,28.8442,28.8654,31400.0
2006-01-17 12:10:00,40.8,40.82,40.75,40.75,47200.0,28.8654,28.8796,28.83,28.83,47200.0
2006-01-17 12:15:00,40.76,40.77,40.73,40.73,40400.0,28.8371,28.8442,28.8159,28.8159,40400.0
2006-01-17 12:20:00,40.73,40.74,40.65,40.72,87000.0,28.8159,28.823,28.7593,28.8088,87000.0
2006-01-17 12:25:00,40.72,40.73,40.65,40.65,27200.0,28.8088,28.8159,28.7593,28.7593,27200.0
2006-01-17 12:30:00,40.65,40.77,40.63,40.74,33800.0,28.7593,28.8442,28.7451,28.823,33800.0
2006-01-17 12:35:00,40.74,40.74,40.68,40.74,16400.0,28.823,28.823,28.7805,28.823,16400.0
2006-01-17 12:40:00,40.74,40.8,40.72,40.74,24000.0,28.823,28.8654,28.8088,28.823,24000.0
2006-01-17 12:45:00,40.76,40.83,40.74,40.81,23800.0,28.8371,28.8866,28.823,28.8725,23800.0
2006-01-17 12:50:00,40.81,40.81,40.77,40.8,15600.0,28.8725,28.8725,28.8442,28.8654,15600.0
2006-01-17 12:55:00,40.79,40.9,40.77,40.89,55400.0,28.8583,28.9362,28.8442,28.9291,55400.0
2006-01-17 13:00:00,40.91,40.94,40.87,40.88,26800.0,28.9432,28.9645,28.9149,28.922,26800.0
2006-01-17 13:05:00,40.88,40.91,40.84,40.88,53400.0,28.922,28.9432,28.8937,28.922,53400.0
2006-01-17 13:10:00,40.87,40.92,40.87,40.91,56600.0,28.9149,28.9503,28.9149,28.9432,56600.0
2006-01-17 13:15:00,40.9,40.92,40.9,40.91,49800.0,28.9362,28.9503,28.9362,28.9432,49800.0
2006-01-17 13:20:00,40.9,40.97,40.9,40.97,41200.0,28.9362,28.9857,28.9362,28.9857,41200.0
2006-01-17 13:25:00,40.97,41.06,40.97,41.02,82400.0,28.9857,29.0494,28.9857,29.0211,82400.0
2006-01-17 13:30:00,41.02,41.04,41.0,41.02,29000.0,29.0211,29.0352,29.0069,29.0211,29000.0
2006-01-17 13:35:00,41.01,41.02,40.98,40.99,20000.0,29.014,29.0211,28.9928,28.9998,20000.0
2006-01-17 13:40:00,40.98,41.01,40.98,40.98,45000.0,28.9928,29.014,28.9928,28.9928,45000.0
2006-01-17 13:45:00,40.97,40.97,40.87,40.95,40200.0,28.9857,28.9857,28.9149,28.9715,40200.0
2006-01-17 13:50:00,40.96,40.99,40.94,40.95,15200.0,28.9786,28.9998,28.9645,28.9715,15200.0
2006-01-17 13:55:00,40.97,41.05,40.94,40.94,82000.0,28.9857,29.0423,28.9645,28.9645,82000.0
2006-01-17 14:00:00,40.95,41.03,40.93,41.02,88400.0,28.9715,29.0281,28.9574,29.0211,88400.0
2006-01-17 14:05:00,41.01,41.02,40.91,40.93,76200.0,29.014,29.0211,28.9432,28.9574,76200.0
2006-01-17 14:10:00,40.94,40.97,40.91,40.91,38600.0,28.9645,28.9857,28.9432,28.9432,38600.0
2006-01-17 14:15:00,40.91,40.94,40.91,40.94,50400.0,28.9432,28.9645,28.9432,28.9645,50400.0
2006-01-17 14:20:00,40.94,40.98,40.93,40.96,84200.0,28.9645,28.9928,28.9574,28.9786,84200.0
2006-01-17 14:25:00,40.96,41.02,40.96,41.0,57600.0,28.9786,29.0211,28.9786,29.0069,57600.0
2006-01-17 14:30:00,40.99,41.0,40.98,40.98,26200.0,28.9998,29.0069,28.9928,28.9928,26200.0
2006-01-17 14:35:00,40.98,40.98,40.95,40.97,51000.0,28.9928,28.9928,28.9715,28.9857,51000.0
2006-01-17 14:40:00,40.97,40.97,40.91,40.94,37000.0,28.9857,28.9857,28.9432,28.9645,37000.0
2006-01-17 14:45:00,40.94,41.02,40.94,40.95,94800.0,28.9645,29.0211,28.9645,28.9715,94800.0
2006-01-17 14:50:00,40.95,40.96,40.93,40.96,73400.0,28.9715,28.9786,28.9574,28.9786,73400.0
2006-01-17 14:55:00,40.95,41.03,40.94,41.03,74600.0,28.9715,29.0281,28.9645,29.0281,74600.0
2006-01-17 15:00:00,41.04,41.05,41.01,41.02,72200.0,29.0352,29.0423,29.014,29.0211,72200.0
2006-01-17 15:05:00,41.04,41.08,41.02,41.07,51400.0,29.0352,29.0635,29.0211,29.0564,51400.0
2006-01-17 15:10:00,41.07,41.08,40.98,41.01,101000.0,29.0564,29.0635,28.9928,29.014,101000.0
2006-01-17 15:15:00,41.01,41.06,41.0,41.02,64800.0,29.014,29.0494,29.0069,29.0211,64800.0
2006-01-17 15:20:00,41.03,41.09,41.01,41.06,82000.0,29.0281,29.0706,29.014,29.0494,82000.0
2006-01-17 15:25:00,41.07,41.1,41.07,41.07,52600.0,29.0564,29.0777,29.0564,29.0564,52600.0
2006-01-17 15:30:00,41.07,41.2,41.07,41.18,96000.0,29.0564,29.1484,29.0564,29.1343,96000.0
2006-01-17 15:35:00,41.19,41.19,41.12,41.13,120200.0,29.1413,29.1413,29.0918,29.0989,120200.0
2006-01-17 15:40:00,41.12,41.19,41.12,41.16,127000.0,29.0918,29.1413,29.0918,29.1201,127000.0
2006-01-17 15:45:00,41.19,41.19,41.1,41.1,91400.0,29.1413,29.1413,29.0777,29.0777,91400.0
2006-01-17 15:50:00,41.1,41.23,41.1,41.23,144000.0,29.0777,29.1696,29.0777,29.1696,144000.0
2006-01-17 15:55:00,41.22,41.24,41.19,41.23,190800.0,29.1625,29.1767,29.1413,29.1696,190800.0
2006-01-18 09:30:00,40.88,41.0,40.86,40.93,173800.0,28.922,29.0069,28.9079,28.9574,173800.0
2006-01-18 09:35:00,40.93,40.93,40.48,40.48,110400.0,28.9574,28.9574,28.639,28.639,110400.0
2006-01-18 09:40:00,40.48,40.77,40.4,40.77,101400.0,28.639,28.8442,28.5824,28.8442,101400.0
2006-01-18 09:45:00,40.78,40.99,40.74,40.83,115000.0,28.8513,28.9998,28.823,28.8866,115000.0
2006-01-18 09:50:00,40.86,40.98,40.83,40.86,123600.0,28.9079,28.9928,28.8866,28.9079,123600.0
2006-01-18 09:55:00,40.84,40.87,40.77,40.87,56600.0,28.8937,28.9149,28.8442,28.9149,56600.0
2006-01-18 10:00:00,40.88,40.94,40.81,40.88,101400.0,28.922,28.9645,28.8725,28.922,101400.0
2006-01-18 10:05:00,40.88,40.88,40.74,40.82,69000.0,28.922,28.922,28.823,28.8796,69000.0
2006-01-18 10:10:00,40.8,40.81,40.67,40.71,90400.0,28.8654,28.8725,28.7734,28.8017,90400.0
2006-01-18 10:15:00,40.73,40.73,40.51,40.6,96000.0,28.8159,28.8159,28.6602,28.7239,96000.0
2006-01-18 10:20:00,40.59,40.64,40.41,40.54,78200.0,28.7168,28.7522,28.5895,28.6815,78200.0
2006-01-18 10:25:00,40.54,40.63,40.44,40.56,61400.0,28.6815,28.7451,28.6107,28.6956,61400.0
2006-01-18 10:30:00,40.54,40.66,40.47,40.64,116400.0,28.6815,28.7664,28.6319,28.7522,116400.0
2006-01-18 10:35:00,40.63,40.93,40.58,40.75,124000.0,28.7451,28.9574,28.7098,28.83,124000.0
2006-01-18 10:40:00,40.79,40.88,40.69,40.83,135800.0,28.8583,28.922,28.7876,28.8866,135800.0
2006-01-18 10:45:00,40.83,40.95,40.8,40.82,89800.0,28.8866,28.9715,28.8654,28.8796,89800.0
2006-01-18 10:50:00,40.77,40.88,40.63,40.67,71200.0,28.8442,28.922,28.7451,28.7734,71200.0
2006-01-18 10:55:00,40.69,40.7,40.55,40.57,76200.0,28.7876,28.7947,28.6885,28.7027,76200.0
2006-01-18 11:00:00,40.57,40.63,40.54,40.59,43600.0,28.7027,28.7451,28.6815,28.7168,43600.0
2006-01-18 11:05:00,40.57,40.6,40.5,40.55,22200.0,28.7027,28.7239,28.6532,28.6885,22200.0
2006-01-18 11:10:00,40.55,40.61,40.46,40.6,37800.0,28.6885,28.731,28.6249,28.7239,37800.0
2006-01-18 11:15:00,40.62,40.62,40.56,40.58,15200.0,28.7381,28.7381,28.6956,28.7098,15200.0
2006-01-18 11:20:00,40.57,40.59,40.46,40.49,54200.0,28.7027,28.7168,28.6249,28.6461,54200.0
2006-01-18 11:25:00,40.48,40.57,40.38,40.52,37600.0,28.639,28.7027,28.5683,28.6673,37600.0
2006-01-18 11:30:00,40.5,40.5,40.38,40.38,46800.0,28.6532,28.6532,28.5683,28.5683,46800.0
2006-01-18 11:35:00,40.4,40.48,40.35,40.46,39800.0,28.5824,28.639,28.547,28.6249,39800.0
2006-01-18 11:40:00,40.46,40.53,40.45,40.49,19400.0,28.6249,28.6744,28.6178,28.6461,19400.0
2006-01-18 11:45:00,40.49,40.51,40.4,40.4,23400.0,28.6461,28.6602,28.5824,28.5824,23400.0
2006-01-18 11:50:00,40.41,40.42,40.31,40.34,50000.0,28.5895,28.5966,28.5187,28.54,50000.0
2006-01-18 11:55:00,40.36,40.36,40.15,40.18,74400.0,28.5541,28.5541,28.4055,28.4268,74400.0
2006-01-18 12:00:00,40.19,40.2,40.05,40.08,77400.0,28.4338,28.4409,28.3348,28.356,77400.0
2006-01-18 12:05:00,40.07,40.07,39.91,40.02,81800.0,28.3489,28.3489,28.2357,28.3136,81800.0
2006-01-18 12:10:00,40.04,40.04,39.99,40.0,39000.0,28.3277,28.3277,28.2923,28.2994,39000.0
2006-01-18 12:15:00,40.0,40.0,39.9,39.98,54400.0,28.2994,28.2994,28.2287,28.2853,54400.0
2006-01-18 12:20:00,39.98,40.15,39.98,40.13,59200.0,28.2853,28.4055,28.2853,28.3914,59200.0
2006-01-18 12:25:00,40.13,40.24,40.1,40.2,101800.0,28.3914,28.4692,28.3702,28.4409,101800.0
2006-01-18 12:30:00,40.21,40.22,40.13,40.15,71400.0,28.448,28.4551,28.3914,28.4055,71400.0
2006-01-18 12:35:00,40.16,40.19,39.98,40.03,68800.0,28.4126,28.4338,28.2853,28.3206,68800.0
2006-01-18 12:40:00,40.07,40.17,40.0,40.16,46600.0,28.3489,28.4197,28.2994,28.4126,46600.0
2006-01-18 12:45:00,40.13,40.21,40.13,40.13,24200.0,28.3914,28.448,28.3914,28.3914,24200.0
2006-01-18 12:50:00,40.13,40.16,39.94,39.94,50800.0,28.3914,28.4126,28.257,28.257,50800.0
2006-01-18 12:55:00,39.94,39.96,39.89,39.96,73800.0,28.257,28.2711,28.2216,28.2711,73800.0
2006-01-18 13:00:00,39.95,39.97,39.81,39.84,58800.0,28.264,28.2782,28.165,28.1862,58800.0
2006-01-18 13:05:00,39.82,39.89,39.73,39.73,82000.0,28.1721,28.2216,28.1084,28.1084,82000.0
2006-01-18 13:10:00,39.71,39.84,39.71,39.84,46800.0,28.0942,28.1862,28.0942,28.1862,46800.0
2006-01-18 13:15:00,39.85,39.88,39.82,39.84,26200.0,28.1933,28.2145,28.1721,28.1862,26200.0
2006-01-18 13:20:00,39.84,39.85,39.76,39.81,87000.0,28.1862,28.1933,28.1296,28.165,87000.0
2006-01-18 13:25:00,39.81,39.81,39.52,39.59,101600.0,28.165,28.165,27.9598,28.0093,101600.0
2006-01-18 13:30:00,39.58,39.6,39.45,39.48,66800.0,28.0023,28.0164,27.9103,27.9315,66800.0
2006-01-18 13:35:00,39.48,39.54,39.31,39.5,110600.0,27.9315,27.974,27.8113,27.9457,110600.0
2006-01-18 13:40:00,39.5,39.54,39.37,39.45,71600.0,27.9457,27.974,27.8537,27.9103,71600.0
2006-01-18 13:45:00,39.45,39.54,39.45,39.53,32000.0,27.9103,27.974,27.9103,27.9669,32000.0
2006-01-18 13:50:00,39.52,39.64,39.5,39.64,39600.0,27.9598,28.0447,27.9457,28.0447,39600.0
2006-01-18 13:55:00,39.65,39.65,39.52,39.54,50000.0,28.0518,28.0518,27.9598,27.974,50000.0
2006-01-18 14:00:00,39.54,39.63,39.51,39.59,74600.0,27.974,28.0376,27.9527,28.0093,74600.0
2006-01-18 14:05:00,39.59,39.59,39.41,39.44,69600.0,28.0093,28.0093,27.882,27.9032,69600.0
2006-01-18 14:10:00,39.44,39.48,39.33,39.36,55600.0,27.9032,27.9315,27.8254,27.8466,55600.0
2006-01-18 14:15:00,39.35,39.75,39.35,39.7,123200.0,27.8396,28.1225,27.8396,28.0872,123200.0
2006-01-18 14:20:00,39.71,39.71,39.63,39.7,93600.0,28.0942,28.0942,28.0376,28.0872,93600.0
2006-01-18 14:25:00,39.73,39.83,39.73,39.76,88800.0,28.1084,28.1791,28.1084,28.1296,88800.0
2006-01-18 14:30:00,39.75,39.85,39.74,39.84,77000.0,28.1225,28.1933,28.1155,28.1862,77000.0
2006-01-18 14:35:00,39.84,39.84,39.7,39.77,90400.0,28.1862,28.1862,28.0872,28.1367,90400.0
2006-01-18 14:40:00,39.77,39.85,39.73,39.81,93400.0,28.1367,28.1933,28.1084,28.165,93400.0
2006-01-18 14:45:00,39.81,39.88,39.81,39.87,59200.0,28.165,28.2145,28.165,28.2074,59200.0
2006-01-18 14:50:00,39.87,39.88,39.72,39.82,56800.0,28.2074,28.2145,28.1013,28.1721,56800.0
2006-01-18 14:55:00,39.82,39.84,39.75,39.76,32800.0,28.1721,28.1862,28.1225,28.1296,32800.0
2006-01-18 15:00:00,39.76,39.85,39.75,39.76,65400.0,28.1296,28.1933,28.1225,28.1296,65400.0
2006-01-18 15:05:00,39.77,39.93,39.75,39.92,50600.0,28.1367,28.2499,28.1225,28.2428,50600.0
2006-01-18 15:10:00,39.91,39.95,39.83,39.93,49200.0,28.2357,28.264,28.1791,28.2499,49200.0
2006-01-18 15:15:00,39.93,39.98,39.9,39.9,39000.0,28.2499,28.2853,28.2287,28.2287,39000.0
2006-01-18 15:20:00,39.91,39.94,39.87,39.9,34200.0,28.2357,28.257,28.2074,28.2287,34200.0
2006-01-18 15:25:00,39.88,40.05,39.87,40.05,58200.0,28.2145,28.3348,28.2074,28.3348,58200.0
2006-01-18 15:30:00,40.05,40.18,40.05,40.17,79200.0,28.3348,28.4268,28.3348,28.4197,79200.0
2006-01-18 15:35:00,40.17,40.25,40.16,40.21,84200.0,28.4197,28.4763,28.4126,28.448,84200.0
2006-01-18 15:40:00,40.2,40.25,40.16,40.21,53000.0,28.4409,28.4763,28.4126,28.448,53000.0
2006-01-18 15:45:00,40.24,40.29,40.15,40.21,68400.0,28.4692,28.5046,28.4055,28.448,68400.0
2006-01-18 15:50:00,40.21,40.27,40.18,40.26,53000.0,28.448,28.4904,28.4268,28.4834,53000.0
2006-01-18 15:55:00,40.26,40.26,40.21,40.21,111000.0,28.4834,28.4834,28.448,28.448,111000.0
2006-01-19 09:30:00,39.98,40.01,39.95,39.99,125000.0,28.2853,28.3065,28.264,28.2923,125000.0
2006-01-19 09:35:00,40.05,40.24,40.04,40.16,79600.0,28.3348,28.4692,28.3277,28.4126,79600.0
2006-01-19 09:40:00,40.18,40.24,40.13,40.24,174200.0,28.4268,28.4692,28.3914,28.4692,174200.0
2006-01-19 09:45:00,40.23,40.26,40.18,40.18,120000.0,28.4621,28.4834,28.4268,28.4268,120000.0
2006-01-19 09:50:00,40.19,40.19,39.87,40.0,61800.0,28.4338,28.4338,28.2074,28.2994,61800.0
2006-01-19 09:55:00,40.02,40.14,40.02,40.08,75000.0,28.3136,28.3985,28.3136,28.356,75000.0
2006-01-19 10:00:00,40.1,40.2,40.06,40.07,98400.0,28.3702,28.4409,28.3419,28.3489,98400.0
2006-01-19 10:05:00,40.06,40.21,40.02,40.2,111800.0,28.3419,28.448,28.3136,28.4409,111800.0
2006-01-19 10:10:00,40.21,40.21,40.13,40.16,57400.0,28.448,28.448,28.3914,28.4126,57400.0
2006-01-19 10:15:00,40.16,40.32,40.16,40.29,52600.0,28.4126,28.5258,28.4126,28.5046,52600.0
2006-01-19 10:20:00,40.29,40.35,40.24,40.31,41800.0,28.5046,28.547,28.4692,28.5187,41800.0
2006-01-19 10:25:00,40.31,40.32,40.18,40.18,63200.0,28.5187,28.5258,28.4268,28.4268,63200.0
2006-01-19 10:30:00,40.19,40.22,40.0,40.19,179600.0,28.4338,28.4551,28.2994,28.4338,179600.0
2006-01-19 10:35:00,40.19,40.73,40.18,40.69,138200.0,28.4338,28.8159,28.4268,28.7876,138200.0
2006-01-19 10:40:00,40.69,40.9,40.65,40.74,171200.0,28.7876,28.9362,28.7593,28.823,171200.0
2006-01-19 10:45:00,40.74,40.98,40.72,40.93,115000.0,28.823,28.9928,28.8088,28.9574,115000.0
2006-01-19 10:50:00,40.96,41.13,40.95,40.99,133000.0,28.9786,29.0989,28.9715,28.9998,133000.0
2006-01-19 10:55:00,40.95,41.01,40.85,40.88,216600.0,28.9715,29.014,28.9008,28.922,216600.0
2006-01-19 11:00:00,40.88,40.99,40.79,40.85,81600.0,28.922,28.9998,28.8583,28.9008,81600.0
2006-01-19 11:05:00,40.85,40.94,40.82,40.91,57400.0,28.9008,28.9645,28.8796,28.9432,57400.0
2006-01-19 11:10:00,40.91,40.95,40.86,40.95,46400.0,28.9432,28.9715,28.9079,28.9715,46400.0
2006-01-19 11:15:00,40.95,41.12,40.87,40.89,68400.0,28.9715,29.0918,28.9149,28.9291,68400.0
2006-01-19 11:20:00,40.89,40.95,40.85,40.87,104000.0,28.9291,28.9715,28.9008,28.9149,104000.0
2006-01-19 11:25:00,40.85,40.98,40.85,40.98,45400.0,28.9008,28.9928,28.9008,28.9928,45400.0
2006-01-19 11:30:00,40.98,41.04,40.94,41.04,52400.0,28.9928,29.0352,28.9645,29.0352,52400.0
2006-01-19 11:35:00,41.02,41.08,40.98,41.07,54600.0,29.0211,29.0635,28.9928,29.0564,54600.0
2006-01-19 11:40:00,41.06,41.06,41.0,41.01,32600.0,29.0494,29.0494,29.0069,29.014,32600.0
2006-01-19 11:45:00,40.99,41.1,40.99,41.1,54600.0,28.9998,29.0777,28.9998,29.0777,54600.0
2006-01-19 11:50:00,41.09,41.17,41.06,41.09,57200.0,29.0706,29.1272,29.0494,29.0706,57200.0
2006-01-19 11:55:00,41.12,41.12,41.02,41.02,19800.0,29.0918,29.0918,29.0211,29.0211,19800.0
2006-01-19 12:00:00,41.02,41.07,40.94,41.05,67000.0,29.0211,29.0564,28.9645,29.0423,67000.0
2006-01-19 12:05:00,41.05,41.1,41.02,41.03,28000.0,29.0423,29.0777,29.0211,29.0281,28000.0
2006-01-19 12:10:00,41.03,41.09,41.01,41.09,42000.0,29.0281,29.0706,29.014,29.0706,42000.0
2006-01-19 12:15:00,41.09,41.11,41.01,41.07,61000.0,29.0706,29.0847,29.014,29.0564,61000.0
2006-01-19 12:20:00,41.09,41.12,41.04,41.1,68600.0,29.0706,29.0918,29.0352,29.0777,68600.0
2006-01-19 12:25:00,41.12,41.15,41.1,41.12,85400.0,29.0918,29.113,29.0777,29.0918,85400.0
2006-01-19 12:30:00,41.13,41.13,41.08,41.11,59000.0,29.0989,29.0989,29.0635,29.0847,59000.0
2006-01-19 12:35:00,41.11,41.24,41.11,41.24,101000.0,29.0847,29.1767,29.0847,29.1767,101000.0
2006-01-19 12:40:00,41.24,41.29,41.21,41.29,45200.0,29.1767,29.2121,29.1555,29.2121,45200.0
2006-01-19 12:45:00,41.3,41.39,41.3,41.38,71600.0,29.2191,29.2828,29.2191,29.2757,71600.0
2006-01-19 12:50:00,41.38,41.52,41.38,41.51,113200.0,29.2757,29.3748,29.2757,29.3677,113200.0
2006-01-19 12:55:00,41.52,41.6,41.51,41.51,121600.0,29.3748,29.4314,29.3677,29.3677,121600.0
2006-01-19 13:00:00,41.54,41.65,41.46,41.6,102000.0,29.3889,29.4668,29.3323,29.4314,102000.0
2006-01-19 13:05:00,41.58,41.63,41.56,41.63,102200.0,29.4172,29.4526,29.4031,29.4526,102200.0
2006-01-19 13:10:00,41.63,41.68,41.6,41.68,70200.0,29.4526,29.488,29.4314,29.488,70200.0
2006-01-19 13:15:00,41.67,41.71,41.67,41.69,53200.0,29.4809,29.5092,29.4809,29.4951,53200.0
2006-01-19 13:20:00,41.69,41.71,41.65,41.7,54200.0,29.4951,29.5092,29.4668,29.5021,54200.0
2006-01-19 13:25:00,41.71,41.74,41.63,41.63,93800.0,29.5092,29.5304,29.4526,29.4526,93800.0
2006-01-19 13:30:00,41.65,41.74,41.65,41.72,50800.0,29.4668,29.5304,29.4668,29.5163,50800.0
2006-01-19 13:35:00,41.73,41.8,41.71,41.79,64400.0,29.5234,29.5729,29.5092,29.5658,64400.0
2006-01-19 13:40:00,41.8,42.02,41.8,41.97,92600.0,29.5729,29.7285,29.5729,29.6932,92600.0
2006-01-19 13:45:00,41.97,42.01,41.88,41.88,107200.0,29.6932,29.7215,29.6295,29.6295,107200.0
2006-01-19 13:50:00,41.9,41.93,41.77,41.82,127200.0,29.6436,29.6649,29.5517,29.587,127200.0
2006-01-19 13:55:00,41.82,41.82,41.74,41.77,70800.0,29.587,29.587,29.5304,29.5517,70800.0
2006-01-19 14:00:00,41.75,41.76,41.63,41.7,100800.0,29.5375,29.5446,29.4526,29.5021,100800.0
2006-01-19 14:05:00,41.7,41.72,41.61,41.72,122000.0,29.5021,29.5163,29.4385,29.5163,122000.0
2006-01-19 14:10:00,41.72,41.74,41.68,41.72,83800.0,29.5163,29.5304,29.488,29.5163,83800.0
2006-01-19 14:15:00,41.7,41.76,41.68,41.75,111000.0,29.5021,29.5446,29.488,29.5375,111000.0
2006-01-19 14:20:00,41.75,41.8,41.72,41.8,95000.0,29.5375,29.5729,29.5163,29.5729,95000.0
2006-01-19 14:25:00,41.85,41.92,41.82,41.91,97600.0,29.6083,29.6578,29.587,29.6507,97600.0
2006-01-19 14:30:00,41.9,41.93,41.82,41.83,93200.0,29.6436,29.6649,29.587,29.5941,93200.0
2006-01-19 14:35:00,41.87,41.97,41.86,41.96,87000.0,29.6224,29.6932,29.6153,29.6861,87000.0
2006-01-19 14:40:00,41.96,41.96,41.88,41.9,48600.0,29.6861,29.6861,29.6295,29.6436,48600.0
2006-01-19 14:45:00,41.9,41.96,41.87,41.93,83600.0,29.6436,29.6861,29.6224,29.6649,83600.0
2006-01-19 14:50:00,41.93,41.99,41.93,41.95,86000.0,29.6649,29.7073,29.6649,29.679,86000.0
2006-01-19 14:55:00,41.95,41.99,41.93,41.98,66800.0,29.679,29.7073,29.6649,29.7002,66800.0
2006-01-19 15:00:00,41.98,42.07,41.91,41.97,185800.0,29.7002,29.7639,29.6507,29.6932,185800.0
2006-01-19 15:05:00,41.96,42.02,41.92,41.94,82000.0,29.6861,29.7285,29.6578,29.6719,82000.0
2006-01-19 15:10:00,41.9,41.91,41.77,41.91,96800.0,29.6436,29.6507,29.5517,29.6507,96800.0
2006-01-19 15:15:00,41.92,41.93,41.85,41.92,42800.0,29.6578,29.6649,29.6083,29.6578,42800.0
2006-01-19 15:20:00,41.94,41.98,41.83,41.98,48400.0,29.6719,29.7002,29.5941,29.7002,48400.0
2006-01-19 15:25:00,41.92,42.01,41.92,42.0,104600.0,29.6578,29.7215,29.6578,29.7144,104600.0
2006-01-19 15:30:00,42.01,42.06,41.94,41.97,68600.0,29.7215,29.7568,29.6719,29.6932,68600.0
2006-01-19 15:35:00,41.97,41.99,41.93,41.95,80000.0,29.6932,29.7073,29.6649,29.679,80000.0
2006-01-19 15:40:00,41.95,41.96,41.93,41.94,92400.0,29.679,29.6861,29.6649,29.6719,92400.0
2006-01-19 15:45:00,41.94,41.95,41.91,41.94,89800.0,29.6719,29.679,29.6507,29.6719,89800.0
2006-01-19 15:50:00,41.94,41.99,41.94,41.96,108200.0,29.6719,29.7073,29.6719,29.6861,108200.0
2006-01-19 15:55:00,41.96,42.0,41.93,41.99,105600.0,29.6861,29.7144,29.6649,29.7073,105600.0
2006-01-20 09:30:00,42.45,42.45,42.45,42.45,0.0,30.0328,30.0328,30.0328,30.0328,0.0
2006-01-20 09:35:00,42.55,43.0,42.55,42.68,369000.0,30.1035,30.4219,30.1035,30.1955,369000.0
2006-01-20 09:40:00,42.72,42.89,42.53,42.66,127600.0,30.2238,30.3441,30.0894,30.1813,127600.0
2006-01-20 09:45:00,42.66,42.96,42.66,42.87,66400.0,30.1813,30.3936,30.1813,30.3299,66400.0
2006-01-20 09:50:00,42.87,43.16,42.86,43.02,98600.0,30.3299,30.5351,30.3228,30.436,98600.0
2006-01-20 09:55:00,43.0,43.02,42.74,42.81,116600.0,30.4219,30.436,30.2379,30.2875,116600.0
2006-01-20 10:00:00,42.79,42.93,42.79,42.92,100600.0,30.2733,30.3723,30.2733,30.3653,100600.0
2006-01-20 10:05:00,42.92,42.95,42.89,42.94,137600.0,30.3653,30.3865,30.3441,30.3794,137600.0
2006-01-20 10:10:00,42.98,43.0,42.91,42.93,152400.0,30.4077,30.4219,30.3582,30.3723,152400.0
2006-01-20 10:15:00,42.93,43.09,42.93,43.01,80600.0,30.3723,30.4855,30.3723,30.4289,80600.0
2006-01-20 10:20:00,43.02,43.09,42.96,42.98,122400.0,30.436,30.4855,30.3936,30.4077,122400.0
2006-01-20 10:25:00,42.98,42.99,42.83,42.83,111600.0,30.4077,30.4148,30.3016,30.3016,111600.0
2006-01-20 10:30:00,42.83,42.97,42.83,42.88,118200.0,30.3016,30.4006,30.3016,30.337,118200.0
2006-01-20 10:35:00,42.87,42.93,42.81,42.83,58200.0,30.3299,30.3723,30.2875,30.3016,58200.0
2006-01-20 10:40:00,42.83,42.91,42.8,42.91,69000.0,30.3016,30.3582,30.2804,30.3582,69000.0
2006-01-20 10:45:00,42.88,42.93,42.8,42.85,52000.0,30.337,30.3723,30.2804,30.3158,52000.0
2006-01-20 10:50:00,42.85,42.86,42.67,42.68,68600.0,30.3158,30.3228,30.1884,30.1955,68600.0
2006-01-20 10:55:00,42.68,42.75,42.66,42.72,90200.0,30.1955,30.245,30.1813,30.2238,90200.0
2006-01-20 11:00:00,42.73,42.73,42.6,42.64,87600.0,30.2309,30.2309,30.1389,30.1672,87600.0
2006-01-20 11:05:00,42.74,42.74,42.65,42.66,98000.0,30.2379,30.2379,30.1743,30.1813,98000.0
2006-01-20 11:10:00,42.66,42.83,42.66,42.83,73200.0,30.1813,30.3016,30.1813,30.3016,73200.0
2006-01-20 11:15:00,42.81,42.83,42.73,42.74,51400.0,30.2875,30.3016,30.2309,30.2379,51400.0
2006-01-20 11:20:00,42.74,42.75,42.65,42.7,97000.0,30.2379,30.245,30.1743,30.2096,97000.0
2006-01-20 11:25:00,42.7,42.8,42.68,42.76,104400.0,30.2096,30.2804,30.1955,30.2521,104400.0
2006-01-20 11:30:00,42.74,42.74,42.41,42.49,229600.0,30.2379,30.2379,30.0045,30.0611,229600.0
2006-01-20 11:35:00,42.49,42.53,42.29,42.38,137400.0,30.0611,30.0894,29.9196,29.9832,137400.0
2006-01-20 11:40:00,42.38,42.38,42.12,42.22,130000.0,29.9832,29.9832,29.7993,29.87,130000.0
2006-01-20 11:45:00,42.22,42.22,42.08,42.08,165600.0,29.87,29.87,29.771,29.771,165600.0
2006-01-20 11:50:00,42.1,42.1,41.77,41.88,175000.0,29.7851,29.7851,29.5517,29.6295,175000.0
2006-01-20 11:55:00,41.85,42.16,41.85,42.14,146000.0,29.6083,29.8276,29.6083,29.8134,146000.0
2006-01-20 12:00:00,42.01,42.34,42.01,42.29,88000.0,29.7215,29.9549,29.7215,29.9196,88000.0
2006-01-20 12:05:00,42.27,42.29,42.17,42.24,75800.0,29.9054,29.9196,29.8347,29.8842,75800.0
2006-01-20 12:10:00,42.23,42.3,42.19,42.2,46400.0,29.8771,29.9266,29.8488,29.8559,46400.0
2006-01-20 12:15:00,42.21,42.38,42.19,42.35,64800.0,29.863,29.9832,29.8488,29.962,64800.0
2006-01-20 12:20:00,42.36,42.49,42.35,42.49,70600.0,29.9691,30.0611,29.962,30.0611,70600.0
2006-01-20 12:25:00,42.49,42.55,42.48,42.52,121200.0,30.0611,30.1035,30.054,30.0823,121200.0
2006-01-20 12:30:00,42.52,42.54,42.44,42.44,44000.0,30.0823,30.0964,30.0257,30.0257,44000.0
2006-01-20 12:35:00,42.45,42.46,42.33,42.33,48000.0,30.0328,30.0398,29.9479,29.9479,48000.0
2006-01-20 12:40:00,42.34,42.35,42.2,42.2,52000.0,29.9549,29.962,29.8559,29.8559,52000.0
2006-01-20 12:45:00,42.2,42.23,42.11,42.22,37400.0,29.8559,29.8771,29.7922,29.87,37400.0
2006-01-20 12:50:00,42.24,42.28,42.22,42.28,42000.0,29.8842,29.9125,29.87,29.9125,42000.0
2006-01-20 12:55:00,42.28,42.35,42.2,42.35,79200.0,29.9125,29.962,29.8559,29.962,79200.0
2006-01-20 13:00:00,42.35,42.37,42.23,42.25,57200.0,29.962,29.9762,29.8771,29.8913,57200.0
2006-01-20 13:05:00,42.27,42.48,42.24,42.48,69200.0,29.9054,30.054,29.8842,30.054,69200.0
2006-01-20 13:10:00,42.46,42.58,42.45,42.56,190800.0,30.0398,30.1247,30.0328,30.1106,190800.0
2006-01-20 13:15:00,42.53,42.56,42.38,42.45,77200.0,30.0894,30.1106,29.9832,30.0328,77200.0
2006-01-20 13:20:00,42.45,42.52,42.43,42.47,70600.0,30.0328,30.0823,30.0186,30.0469,70600.0
2006-01-20 13:25:00,42.47,42.5,42.4,42.43,44000.0,30.0469,30.0681,29.9974,30.0186,44000.0
2006-01-20 13:30:00,42.43,42.51,42.42,42.45,94600.0,30.0186,30.0752,30.0115,30.0328,94600.0
2006-01-20 13:35:00,42.46,42.51,42.45,42.5,38400.0,30.0398,30.0752,30.0328,30.0681,38400.0
2006-01-20 13:40:00,42.49,42.54,42.48,42.5,32200.0,30.0611,30.0964,30.054,30.0681,32200.0
2006-01-20 13:45:00,42.51,42.52,42.47,42.49,42800.0,30.0752,30.0823,30.0469,30.0611,42800.0
2006-01-20 13:50:00,42.49,42.49,42.36,42.48,113200.0,30.0611,30.0611,29.9691,30.054,113200.0
2006-01-20 13:55:00,42.48,42.5,42.41,42.44,91200.0,30.054,30.0681,30.0045,30.0257,91200.0
2006-01-20 14:00:00,42.43,42.48,42.41,42.45,39800.0,30.0186,30.054,30.0045,30.0328,39800.0
2006-01-20 14:05:00,42.51,42.55,42.46,42.54,44600.0,30.0752,30.1035,30.0398,30.0964,44600.0
2006-01-20 14:10:00,42.54,42.55,42.52,42.54,65400.0,30.0964,30.1035,30.0823,30.0964,65400.0
2006-01-20 14:15:00,42.54,42.58,42.51,42.51,160200.0,30.0964,30.1247,30.0752,30.0752,160200.0
2006-01-20 14:20:00,42.54,42.54,42.5,42.52,61600.0,30.0964,30.0964,30.0681,30.0823,61600.0
2006-01-20 14:25:00,42.52,42.63,42.51,42.63,51400.0,30.0823,30.1601,30.0752,30.1601,51400.0
2006-01-20 14:30:00,42.63,42.71,42.62,42.71,93000.0,30.1601,30.2167,30.153,30.2167,93000.0
2006-01-20 14:35:00,42.71,42.73,42.68,42.73,65800.0,30.2167,30.2309,30.1955,30.2309,65800.0
2006-01-20 14:40:00,42.73,42.75,42.66,42.74,68600.0,30.2309,30.245,30.1813,30.2379,68600.0
2006-01-20 14:45:00,42.73,42.77,42.66,42.69,48400.0,30.2309,30.2592,30.1813,30.2026,48400.0
2006-01-20 14:50:00,42.69,42.69,42.5,42.52,56600.0,30.2026,30.2026,30.0681,30.0823,56600.0
2006-01-20 14:55:00,42.51,42.59,42.49,42.57,90600.0,30.0752,30.1318,30.0611,30.1177,90600.0
2006-01-20 15:00:00,42.58,42.65,42.58,42.6,76600.0,30.1247,30.1743,30.1247,30.1389,76600.0
2006-01-20 15:05:00,42.6,42.64,42.56,42.62,110600.0,30.1389,30.1672,30.1106,30.153,110600.0
2006-01-20 15:10:00,42.62,42.62,42.49,42.5,78600.0,30.153,30.153,30.0611,30.0681,78600.0
2006-01-20 15:15:00,42.5,42.51,42.38,42.49,97200.0,30.0681,30.0752,29.9832,30.0611,97200.0
2006-01-20 15:20:00,42.5,42.51,42.46,42.47,113000.0,30.0681,30.0752,30.0398,30.0469,113000.0
2006-01-20 15:25:00,42.47,42.53,42.47,42.51,94200.0,30.0469,30.0894,30.0469,30.0752,94200.0
2006-01-20 15:30:00,42.51,42.57,42.5,42.51,84400.0,30.0752,30.1177,30.0681,30.0752,84400.0
2006-01-20 15:35:00,42.51,42.52,42.47,42.48,128600.0,30.0752,30.0823,30.0469,30.054,128600.0
2006-01-20 15:40:00,42.47,42.48,42.4,42.41,128600.0,30.0469,30.054,29.9974,30.0045,128600.0
2006-01-20 15:45:00,42.42,42.48,42.4,42.41,143600.0,30.0115,30.054,29.9974,30.0045,143600.0
2006-01-20 15:50:00,42.41,42.42,42.29,42.34,271600.0,30.0045,30.0115,29.9196,29.9549,271600.0
2006-01-20 15:55:00,42.34,42.38,42.33,42.35,271000.0,29.9549,29.9832,29.9479,29.962,271000.0
2006-01-23 09:30:00,42.0,42.0,41.94,41.95,140400.0,29.7144,29.7144,29.6719,29.679,140400.0
2006-01-23 09:35:00,41.95,42.16,41.94,42.14,85600.0,29.679,29.8276,29.6719,29.8134,85600.0
2006-01-23 09:40:00,42.15,42.23,42.13,42.18,129400.0,29.8205,29.8771,29.8064,29.8417,129400.0
2006-01-23 09:45:00,42.18,42.27,42.16,42.25,110800.0,29.8417,29.9054,29.8276,29.8913,110800.0
2006-01-23 09:50:00,42.25,42.37,42.23,42.27,95000.0,29.8913,29.9762,29.8771,29.9054,95000.0
2006-01-23 09:55:00,42.28,42.4,42.24,42.24,85200.0,29.9125,29.9974,29.8842,29.8842,85200.0
2006-01-23 10:00:00,42.23,42.24,42.1,42.13,93000.0,29.8771,29.8842,29.7851,29.8064,93000.0
2006-01-23 10:05:00,42.13,42.13,41.95,41.97,73600.0,29.8064,29.8064,29.679,29.6932,73600.0
2006-01-23 10:10:00,41.97,42.01,41.59,41.6,125000.0,29.6932,29.7215,29.4243,29.4314,125000.0
2006-01-23 10:15:00,41.6,41.71,41.43,41.52,174000.0,29.4314,29.5092,29.3111,29.3748,174000.0
2006-01-23 10:20:00,41.56,41.74,41.51,41.59,129200.0,29.4031,29.5304,29.3677,29.4243,129200.0
2006-01-23 10:25:00,41.59,41.6,41.52,41.58,94200.0,29.4243,29.4314,29.3748,29.4172,94200.0
2006-01-23 10:30:00,41.61,41.75,41.61,41.73,126400.0,29.4385,29.5375,29.4385,29.5234,126400.0
2006-01-23 10:35:00,41.73,41.75,41.53,41.57,66800.0,29.5234,29.5375,29.3819,29.4102,66800.0
2006-01-23 10:40:00,41.67,41.77,41.65,41.76,72200.0,29.4809,29.5517,29.4668,29.5446,72200.0
2006-01-23 10:45:00,41.78,41.94,41.78,41.88,100400.0,29.5587,29.6719,29.5587,29.6295,100400.0
2006-01-23 10:50:00,41.88,41.96,41.84,41.85,103400.0,29.6295,29.6861,29.6012,29.6083,103400.0
2006-01-23 10:55:00,41.85,42.01,41.85,41.95,93000.0,29.6083,29.7215,29.6083,29.679,93000.0
2006-01-23 11:00:00,41.95,41.95,41.76,41.76,69800.0,29.679,29.679,29.5446,29.5446,69800.0
2006-01-23 11:05:00,41.79,41.89,41.79,41.81,67600.0,29.5658,29.6366,29.5658,29.58,67600.0
2006-01-23 11:10:00,41.81,41.93,41.81,41.87,100200.0,29.58,29.6649,29.58,29.6224,100200.0
2006-01-23 11:15:00,41.85,41.96,41.82,41.95,76400.0,29.6083,29.6861,29.587,29.679,76400.0
2006-01-23 11:20:00,41.95,42.0,41.85,41.99,85200.0,29.679,29.7144,29.6083,29.7073,85200.0
2006-01-23 11:25:00,41.99,42.0,41.93,41.97,46000.0,29.7073,29.7144,29.6649,29.6932,46000.0
2006-01-23 11:30:00,41.97,41.97,41.78,41.8,102600.0,29.6932,29.6932,29.5587,29.5729,102600.0
2006-01-23 11:35:00,41.8,41.84,41.72,41.72,97800.0,29.5729,29.6012,29.5163,29.5163,97800.0
2006-01-23 11:40:00,41.72,41.74,41.66,41.7,61000.0,29.5163,29.5304,29.4738,29.5021,61000.0
2006-01-23 11:45:00,41.7,41.86,41.7,41.84,84600.0,29.5021,29.6153,29.5021,29.6012,84600.0
2006-01-23 11:50:00,41.83,41.88,41.75,41.86,75000.0,29.5941,29.6295,29.5375,29.6153,75000.0
2006-01-23 11:55:00,41.85,41.93,41.84,41.9,46400.0,29.6083,29.6649,29.6012,29.6436,46400.0
2006-01-23 12:00:00,41.9,41.98,41.87,41.97,45800.0,29.6436,29.7002,29.6224,29.6932,45800.0
2006-01-23 12:05:00,41.97,42.05,41.95,42.02,101200.0,29.6932,29.7498,29.679,29.7285,101200.0
2006-01-23 12:10:00,42.02,42.05,41.88,41.98,60800.0,29.7285,29.7498,29.6295,29.7002,60800.0
2006-01-23 12:15:00,41.99,42.01,41.87,41.88,65200.0,29.7073,29.7215,29.6224,29.6295,65200.0
2006-01-23 12:20:00,41.87,41.91,41.82,41.87,44800.0,29.6224,29.6507,29.587,29.6224,44800.0
2006-01-23 12:25:00,41.85,41.87,41.68,41.74,49800.0,29.6083,29.6224,29.488,29.5304,49800.0
2006-01-23 12:30:00,41.74,41.87,41.73,41.87,40400.0,29.5304,29.6224,29.5234,29.6224,40400.0
2006-01-23 12:35:00,41.86,41.88,41.77,41.85,42800.0,29.6153,29.6295,29.5517,29.6083,42800.0
2006-01-23 12:40:00,41.85,41.85,41.69,41.73,36400.0,29.6083,29.6083,29.4951,29.5234,36400.0
2006-01-23 12:45:00,41.74,41.81,41.71,41.72,43000.0,29.5304,29.58,29.5092,29.5163,43000.0
2006-01-23 12:50:00,41.72,41.72,41.63,41.63,44000.0,29.5163,29.5163,29.4526,29.4526,44000.0
2006-01-23 12:55:00,41.64,41.7,41.55,41.55,67400.0,29.4597,29.5021,29.396,29.396,67400.0
2006-01-23 13:00:00,41.54,41.66,41.51,41.65,85000.0,29.3889,29.4738,29.3677,29.4668,85000.0
2006-01-23 13:05:00,41.65,41.71,41.63,41.71,62000.0,29.4668,29.5092,29.4526,29.5092,62000.0
2006-01-23 13:10:00,41.71,41.83,41.7,41.82,37800.0,29.5092,29.5941,29.5021,29.587,37800.0
2006-01-23 13:15:00,41.83,41.92,41.79,41.92,45000.0,29.5941,29.6578,29.5658,29.6578,45000.0
2006-01-23 13:20:00,41.93,42.04,41.93,41.99,85600.0,29.6649,29.7427,29.6649,29.7073,85600.0
2006-01-23 13:25:00,42.0,42.01,41.93,41.99,51800.0,29.7144,29.7215,29.6649,29.7073,51800.0
2006-01-23 13:30:00,41.99,42.07,41.99,42.05,55200.0,29.7073,29.7639,29.7073,29.7498,55200.0
2006-01-23 13:35:00,42.05,42.1,42.01,42.08,36600.0,29.7498,29.7851,29.7215,29.771,36600.0
2006-01-23 13:40:00,42.1,42.16,42.06,42.13,98400.0,29.7851,29.8276,29.7568,29.8064,98400.0
2006-01-23 13:45:00,42.13,42.18,42.12,42.13,120400.0,29.8064,29.8417,29.7993,29.8064,120400.0
2006-01-23 13:50:00,42.13,42.13,41.96,42.0,80800.0,29.8064,29.8064,29.6861,29.7144,80800.0
2006-01-23 13:55:00,42.01,42.03,41.98,41.98,83400.0,29.7215,29.7356,29.7002,29.7002,83400.0
2006-01-23 14:00:00,41.98,42.05,41.93,41.97,67800.0,29.7002,29.7498,29.6649,29.6932,67800.0
2006-01-23 14:05:00,41.93,41.95,41.85,41.9,58000.0,29.6649,29.679,29.6083,29.6436,58000.0
2006-01-23 14:10:00,41.9,41.9,41.81,41.88,83400.0,29.6436,29.6436,29.58,29.6295,83400.0
2006-01-23 14:15:00,41.87,41.9,41.73,41.89,96000.0,29.6224,29.6436,29.5234,29.6366,96000.0
2006-01-23 14:20:00,41.9,41.94,41.84,41.92,40600.0,29.6436,29.6719,29.6012,29.6578,40600.0
2006-01-23 14:25:00,41.88,41.98,41.88,41.93,55200.0,29.6295,29.7002,29.6295,29.6649,55200.0
2006-01-23 14:30:00,41.92,42.02,41.92,41.99,51000.0,29.6578,29.7285,29.6578,29.7073,51000.0
2006-01-23 14:35:00,42.0,42.02,41.88,41.94,67000.0,29.7144,29.7285,29.6295,29.6719,67000.0
2006-01-23 14:40:00,41.94,42.0,41.88,41.96,49600.0,29.6719,29.7144,29.6295,29.6861,49600.0
2006-01-23 14:45:00,41.96,42.01,41.95,41.95,59800.0,29.6861,29.7215,29.679,29.679,59800.0
2006-01-23 14:50:00,41.95,42.02,41.95,42.01,64200.0,29.679,29.7285,29.679,29.7215,64200.0
2006-01-23 14:55:00,42.02,42.12,42.01,42.1,89000.0,29.7285,29.7993,29.7215,29.7851,89000.0
2006-01-23 15:00:00,42.1,42.13,42.07,42.09,76000.0,29.7851,29.8064,29.7639,29.7781,76000.0
2006-01-23 15:05:00,42.08,42.15,42.08,42.13,52600.0,29.771,29.8205,29.771,29.8064,52600.0
2006-01-23 15:10:00,42.12,42.13,42.05,42.09,65800.0,29.7993,29.8064,29.7498,29.7781,65800.0
2006-01-23 15:15:00,42.09,42.1,41.91,42.02,44000.0,29.7781,29.7851,29.6507,29.7285,44000.0
2006-01-23 15:20:00,42.04,42.13,42.0,42.12,67200.0,29.7427,29.8064,29.7144,29.7993,67200.0
2006-01-23 15:25:00,42.12,42.16,42.11,42.16,78800.0,29.7993,29.8276,29.7922,29.8276,78800.0
2006-01-23 15:30:00,42.16,42.27,42.16,42.25,138600.0,29.8276,29.9054,29.8276,29.8913,138600.0
2006-01-23 15:35:00,42.25,42.25,42.19,42.19,65600.0,29.8913,29.8913,29.8488,29.8488,65600.0
2006-01-23 15:40:00,42.18,42.18,42.07,42.09,33400.0,29.8417,29.8417,29.7639,29.7781,33400.0
2006-01-23 15:45:00,42.1,42.17,42.05,42.17,78400.0,29.7851,29.8347,29.7498,29.8347,78400.0
2006-01-23 15:50:00,42.17,42.27,42.17,42.27,85600.0,29.8347,29.9054,29.8347,29.9054,85600.0
2006-01-23 15:55:00,42.27,42.32,42.24,42.27,160800.0,29.9054,29.9408,29.8842,29.9054,160800.0
2006-01-24 09:30:00,41.81,41.83,41.77,41.83,84000.0,29.58,29.5941,29.5517,29.5941,84000.0
2006-01-24 09:35:00,41.73,41.99,41.73,41.99,52000.0,29.5234,29.7073,29.5234,29.7073,52000.0
2006-01-24 09:40:00,41.94,42.17,41.94,42.07,55800.0,29.6719,29.8347,29.6719,29.7639,55800.0
2006-01-24 09:45:00,42.08,42.09,41.77,42.01,60200.0,29.771,29.7781,29.5517,29.7215,60200.0
2006-01-24 09:50:00,42.03,42.07,41.79,41.82,60800.0,29.7356,29.7639,29.5658,29.587,60800.0
2006-01-24 09:55:00,41.85,41.95,41.85,41.95,68600.0,29.6083,29.679,29.6083,29.679,68600.0
2006-01-24 10:00:00,41.95,42.12,41.95,42.09,62400.0,29.679,29.7993,29.679,29.7781,62400.0
2006-01-24 10:05:00,42.08,42.08,41.94,41.99,58600.0,29.771,29.771,29.6719,29.7073,58600.0
2006-01-24 10:10:00,41.96,42.05,41.9,41.98,79400.0,29.6861,29.7498,29.6436,29.7002,79400.0
2006-01-24 10:15:00,41.98,42.09,41.95,42.09,63000.0,29.7002,29.7781,29.679,29.7781,63000.0
2006-01-24 10:20:00,42.09,42.23,41.99,42.08,128000.0,29.7781,29.8771,29.7073,29.771,128000.0
2006-01-24 10:25:00,42.1,42.18,42.04,42.1,93000.0,29.7851,29.8417,29.7427,29.7851,93000.0
2006-01-24 10:30:00,42.08,42.23,42.08,42.23,74200.0,29.771,29.8771,29.771,29.8771,74200.0
2006-01-24 10:35:00,42.23,42.31,42.12,42.12,106400.0,29.8771,29.9337,29.7993,29.7993,106400.0
2006-01-24 10:40:00,42.11,42.17,42.09,42.16,47000.0,29.7922,29.8347,29.7781,29.8276,47000.0
2006-01-24 10:45:00,42.15,42.4,42.13,42.38,81000.0,29.8205,29.9974,29.8064,29.9832,81000.0
2006-01-24 10:50:00,42.4,42.48,42.4,42.46,54000.0,29.9974,30.054,29.9974,30.0398,54000.0
2006-01-24 10:55:00,42.46,42.46,42.29,42.29,44800.0,30.0398,30.0398,29.9196,29.9196,44800.0
2006-01-24 11:00:00,42.29,42.3,42.22,42.24,75000.0,29.9196,29.9266,29.87,29.8842,75000.0
2006-01-24 11:05:00,42.22,42.22,42.15,42.15,37000.0,29.87,29.87,29.8205,29.8205,37000.0
2006-01-24 11:10:00,42.15,42.22,42.02,42.02,49600.0,29.8205,29.87,29.7285,29.7285,49600.0
2006-01-24 11:15:00,42.07,42.08,41.87,41.93,88600.0,29.7639,29.771,29.6224,29.6649,88600.0
2006-01-24 11:20:00,41.91,41.94,41.84,41.85,61000.0,29.6507,29.6719,29.6012,29.6083,61000.0
2006-01-24 11:25:00,41.85,42.08,41.84,42.02,82800.0,29.6083,29.771,29.6012,29.7285,82800.0
2006-01-24 11:30:00,42.02,42.02,41.92,41.98,69400.0,29.7285,29.7285,29.6578,29.7002,69400.0
2006-01-24 11:35:00,41.97,42.0,41.93,41.98,54200.0,29.6932,29.7144,29.6649,29.7002,54200.0
2006-01-24 11:40:00,41.98,42.01,41.93,41.97,23200.0,29.7002,29.7215,29.6649,29.6932,23200.0
2006-01-24 11:45:00,41.97,42.02,41.94,41.99,33200.0,29.6932,29.7285,29.6719,29.7073,33200.0
2006-01-24 11:50:00,41.99,42.01,41.93,42.01,38200.0,29.7073,29.7215,29.6649,29.7215,38200.0
2006-01-24 11:55:00,42.01,42.15,41.98,42.15,62200.0,29.7215,29.8205,29.7002,29.8205,62200.0
2006-01-24 12:00:00,42.15,42.16,42.08,42.1,38000.0,29.8205,29.8276,29.771,29.7851,38000.0
2006-01-24 12:05:00,42.12,42.12,42.04,42.05,39200.0,29.7993,29.7993,29.7427,29.7498,39200.0
2006-01-24 12:10:00,42.1,42.13,42.05,42.05,66400.0,29.7851,29.8064,29.7498,29.7498,66400.0
2006-01-24 12:15:00,42.05,42.05,41.88,41.9,69400.0,29.7498,29.7498,29.6295,29.6436,69400.0
2006-01-24 12:20:00,41.93,41.96,41.73,41.83,70600.0,29.6649,29.6861,29.5234,29.5941,70600.0
2006-01-24 12:25:00,41.84,41.92,41.8,41.9,43800.0,29.6012,29.6578,29.5729,29.6436,43800.0
2006-01-24 12:30:00,41.91,41.92,41.85,41.9,46800.0,29.6507,29.6578,29.6083,29.6436,46800.0
2006-01-24 12:35:00,41.88,41.89,41.82,41.87,46000.0,29.6295,29.6366,29.587,29.6224,46000.0
2006-01-24 12:40:00,41.88,41.88,41.78,41.84,33000.0,29.6295,29.6295,29.5587,29.6012,33000.0
2006-01-24 12:45:00,41.84,41.86,41.77,41.85,22000.0,29.6012,29.6153,29.5517,29.6083,22000.0
2006-01-24 12:50:00,41.86,42.04,41.84,42.0,34200.0,29.6153,29.7427,29.6012,29.7144,34200.0
2006-01-24 12:55:00,41.98,42.05,41.93,41.93,42400.0,29.7002,29.7498,29.6649,29.6649,42400.0
2006-01-24 13:00:00,41.95,41.97,41.92,41.95,29000.0,29.679,29.6932,29.6578,29.679,29000.0
2006-01-24 13:05:00,41.94,41.95,41.86,41.88,39600.0,29.6719,29.679,29.6153,29.6295,39600.0
2006-01-24 13:10:00,41.9,41.93,41.85,41.86,37200.0,29.6436,29.6649,29.6083,29.6153,37200.0
2006-01-24 13:15:00,41.86,41.9,41.83,41.89,39200.0,29.6153,29.6436,29.5941,29.6366,39200.0
2006-01-24 13:20:00,41.88,41.9,41.83,41.84,19400.0,29.6295,29.6436,29.5941,29.6012,19400.0
2006-01-24 13:25:00,41.85,42.05,41.85,42.02,25000.0,29.6083,29.7498,29.6083,29.7285,25000.0
2006-01-24 13:30:00,42.07,42.15,42.04,42.05,65600.0,29.7639,29.8205,29.7427,29.7498,65600.0
2006-01-24 13:35:00,42.06,42.1,42.01,42.07,72400.0,29.7568,29.7851,29.7215,29.7639,72400.0
2006-01-24 13:40:00,42.07,42.1,42.04,42.1,66400.0,29.7639,29.7851,29.7427,29.7851,66400.0
2006-01-24 13:45:00,42.12,42.15,42.07,42.13,47200.0,29.7993,29.8205,29.7639,29.8064,47200.0
2006-01-24 13:50:00,42.13,42.2,42.13,42.2,50000.0,29.8064,29.8559,29.8064,29.8559,50000.0
2006-01-24 13:55:00,42.18,42.23,42.14,42.23,38400.0,29.8417,29.8771,29.8134,29.8771,38400.0
2006-01-24 14:00:00,42.23,42.27,42.18,42.26,83000.0,29.8771,29.9054,29.8417,29.8983,83000.0
2006-01-24 14:05:00,42.27,42.35,42.25,42.33,70200.0,29.9054,29.962,29.8913,29.9479,70200.0
2006-01-24 14:10:00,42.32,42.35,42.23,42.25,126400.0,29.9408,29.962,29.8771,29.8913,126400.0
2006-01-24 14:15:00,42.25,42.29,42.21,42.27,56200.0,29.8913,29.9196,29.863,29.9054,56200.0
2006-01-24 14:20:00,42.26,42.29,42.12,42.17,92200.0,29.8983,29.9196,29.7993,29.8347,92200.0
2006-01-24 14:25:00,42.17,42.19,42.06,42.07,85200.0,29.8347,29.8488,29.7568,29.7639,85200.0
2006-01-24 14:30:00,42.05,42.1,41.98,42.08,64000.0,29.7498,29.7851,29.7002,29.771,64000.0
2006-01-24 14:35:00,42.06,42.13,42.05,42.1,46200.0,29.7568,29.8064,29.7498,29.7851,46200.0
2006-01-24 14:40:00,42.1,42.1,42.06,42.09,66200.0,29.7851,29.7851,29.7568,29.7781,66200.0
2006-01-24 14:45:00,42.1,42.11,41.91,41.96,69800.0,29.7851,29.7922,29.6507,29.6861,69800.0
2006-01-24 14:50:00,41.96,42.01,41.96,42.0,104200.0,29.6861,29.7215,29.6861,29.7144,104200.0
2006-01-24 14:55:00,41.99,42.0,41.88,41.95,108000.0,29.7073,29.7144,29.6295,29.679,108000.0
2006-01-24 15:00:00,41.96,42.02,41.95,41.99,67000.0,29.6861,29.7285,29.679,29.7073,67000.0
2006-01-24 15:05:00,41.99,42.09,41.99,42.05,54600.0,29.7073,29.7781,29.7073,29.7498,54600.0
2006-01-24 15:10:00,42.05,42.05,41.98,41.98,40800.0,29.7498,29.7498,29.7002,29.7002,40800.0
2006-01-24 15:15:00,41.97,42.06,41.95,42.02,44800.0,29.6932,29.7568,29.679,29.7285,44800.0
2006-01-24 15:20:00,42.02,42.1,42.02,42.02,32600.0,29.7285,29.7851,29.7285,29.7285,32600.0
2006-01-24 15:25:00,42.02,42.08,41.96,41.96,50400.0,29.7285,29.771,29.6861,29.6861,50400.0
2006-01-24 15:30:00,41.96,41.96,41.75,41.75,106800.0,29.6861,29.6861,29.5375,29.5375,106800.0
2006-01-24 15:35:00,41.75,41.79,41.71,41.75,137400.0,29.5375,29.5658,29.5092,29.5375,137400.0
2006-01-24 15:40:00,41.75,41.75,41.69,41.7,112800.0,29.5375,29.5375,29.4951,29.5021,112800.0
2006-01-24 15:45:00,41.7,41.7,41.64,41.65,239000.0,29.5021,29.5021,29.4597,29.4668,239000.0
2006-01-24 15:50:00,41.63,41.63,41.52,41.54,156200.0,29.4526,29.4526,29.3748,29.3889,156200.0
2006-01-24 15:55:00,41.54,41.63,41.54,41.62,150000.0,29.3889,29.4526,29.3889,29.4455,150000.0
2006-01-25 09:30:00,41.63,41.8,41.63,41.76,97000.0,29.4526,29.5729,29.4526,29.5446,97000.0
2006-01-25 09:35:00,41.79,41.79,41.36,41.57,94000.0,29.5658,29.5658,29.2616,29.4102,94000.0
2006-01-25 09:40:00,41.52,41.6,41.46,41.5,92200.0,29.3748,29.4314,29.3323,29.3606,92200.0
2006-01-25 09:45:00,41.51,41.59,41.45,41.51,99000.0,29.3677,29.4243,29.3253,29.3677,99000.0
2006-01-25 09:50:00,41.51,41.74,41.51,41.65,76800.0,29.3677,29.5304,29.3677,29.4668,76800.0
2006-01-25 09:55:00,41.65,41.73,41.65,41.7,63800.0,29.4668,29.5234,29.4668,29.5021,63800.0
2006-01-25 10:00:00,41.69,41.85,41.66,41.85,56200.0,29.4951,29.6083,29.4738,29.6083,56200.0
2006-01-25 10:05:00,41.83,41.92,41.79,41.91,85000.0,29.5941,29.6578,29.5658,29.6507,85000.0
2006-01-25 10:10:00,41.91,41.91,41.71,41.85,104800.0,29.6507,29.6507,29.5092,29.6083,104800.0
2006-01-25 10:15:00,41.84,41.92,41.8,41.88,50200.0,29.6012,29.6578,29.5729,29.6295,50200.0
2006-01-25 10:20:00,41.88,41.88,41.74,41.74,67400.0,29.6295,29.6295,29.5304,29.5304,67400.0
2006-01-25 10:25:00,41.76,41.77,41.62,41.71,86800.0,29.5446,29.5517,29.4455,29.5092,86800.0
2006-01-25 10:30:00,41.7,41.95,41.63,41.65,160800.0,29.5021,29.679,29.4526,29.4668,160800.0
2006-01-25 10:35:00,41.63,41.66,41.27,41.41,175000.0,29.4526,29.4738,29.1979,29.297,175000.0
2006-01-25 10:40:00,41.44,41.49,41.25,41.25,103000.0,29.3182,29.3536,29.1838,29.1838,103000.0
2006-01-25 10:45:00,41.29,41.41,41.21,41.41,99200.0,29.2121,29.297,29.1555,29.297,99200.0
2006-01-25 10:50:00,41.41,41.43,41.23,41.23,78600.0,29.297,29.3111,29.1696,29.1696,78600.0
2006-01-25 10:55:00,41.27,41.35,41.25,41.27,35800.0,29.1979,29.2545,29.1838,29.1979,35800.0
2006-01-25 11:00:00,41.19,41.24,41.19,41.22,110200.0,29.1413,29.1767,29.1413,29.1625,110200.0
2006-01-25 11:05:00,41.26,41.4,41.26,41.27,79200.0,29.1908,29.2899,29.1908,29.1979,79200.0
2006-01-25 11:10:00,41.27,41.33,41.2,41.2,40200.0,29.1979,29.2404,29.1484,29.1484,40200.0
2006-01-25 11:15:00,41.17,41.18,40.91,40.97,127800.0,29.1272,29.1343,28.9432,28.9857,127800.0
2006-01-25 11:20:00,40.97,41.02,40.9,40.92,120200.0,28.9857,29.0211,28.9362,28.9503,120200.0
2006-01-25 11:25:00,40.92,40.93,40.66,40.66,91200.0,28.9503,28.9574,28.7664,28.7664,91200.0
2006-01-25 11:30:00,40.67,40.72,40.63,40.68,139000.0,28.7734,28.8088,28.7451,28.7805,139000.0
2006-01-25 11:35:00,40.68,40.71,40.29,40.38,191200.0,28.7805,28.8017,28.5046,28.5683,191200.0
2006-01-25 11:40:00,40.43,40.59,40.43,40.5,120400.0,28.6036,28.7168,28.6036,28.6532,120400.0
2006-01-25 11:45:00,40.5,40.51,40.02,40.02,122600.0,28.6532,28.6602,28.3136,28.3136,122600.0
2006-01-25 11:50:00,40.1,40.35,40.04,40.32,154800.0,28.3702,28.547,28.3277,28.5258,154800.0
2006-01-25 11:55:00,40.33,40.58,40.31,40.52,157200.0,28.5329,28.7098,28.5187,28.6673,157200.0
2006-01-25 12:00:00,40.55,40.55,40.46,40.49,124400.0,28.6885,28.6885,28.6249,28.6461,124400.0
2006-01-25 12:05:00,40.47,40.51,40.43,40.45,116800.0,28.6319,28.6602,28.6036,28.6178,116800.0
2006-01-25 12:10:00,40.44,40.44,40.22,40.26,84800.0,28.6107,28.6107,28.4551,28.4834,84800.0
2006-01-25 12:15:00,40.26,40.27,40.08,40.17,92600.0,28.4834,28.4904,28.356,28.4197,92600.0
2006-01-25 12:20:00,40.2,40.21,40.1,40.1,107200.0,28.4409,28.448,28.3702,28.3702,107200.0
2006-01-25 12:25:00,40.1,40.12,40.0,40.05,158200.0,28.3702,28.3843,28.2994,28.3348,158200.0
2006-01-25 12:30:00,40.06,40.27,40.06,40.27,92200.0,28.3419,28.4904,28.3419,28.4904,92200.0
2006-01-25 12:35:00,40.27,40.51,40.25,40.5,52000.0,28.4904,28.6602,28.4763,28.6532,52000.0
2006-01-25 12:40:00,40.52,40.54,40.38,40.43,80200.0,28.6673,28.6815,28.5683,28.6036,80200.0
2006-01-25 12:45:00,40.43,40.49,40.4,40.4,44600.0,28.6036,28.6461,28.5824,28.5824,44600.0
2006-01-25 12:50:00,40.42,40.48,40.28,40.38,43000.0,28.5966,28.639,28.4975,28.5683,43000.0
2006-01-25 12:55:00,40.38,40.58,40.33,40.58,54600.0,28.5683,28.7098,28.5329,28.7098,54600.0
2006-01-25 13:00:00,40.58,40.61,40.44,40.47,59200.0,28.7098,28.731,28.6107,28.6319,59200.0
2006-01-25 13:05:00,40.45,40.65,40.45,40.63,73600.0,28.6178,28.7593,28.6178,28.7451,73600.0
2006-01-25 13:10:00,40.63,40.63,40.37,40.49,67600.0,28.7451,28.7451,28.5612,28.6461,67600.0
2006-01-25 13:15:00,40.5,40.5,40.35,40.43,41600.0,28.6532,28.6532,28.547,28.6036,41600.0
2006-01-25 13:20:00,40.43,40.5,40.35,40.36,42400.0,28.6036,28.6532,28.547,28.5541,42400.0
2006-01-25 13:25:00,40.35,40.46,40.35,40.38,52800.0,28.547,28.6249,28.547,28.5683,52800.0
2006-01-25 13:30:00,40.37,40.42,40.33,40.33,15400.0,28.5612,28.5966,28.5329,28.5329,15400.0
2006-01-25 13:35:00,40.32,40.38,40.28,40.28,21800.0,28.5258,28.5683,28.4975,28.4975,21800.0
2006-01-25 13:40:00,40.28,40.37,40.24,40.28,36000.0,28.4975,28.5612,28.4692,28.4975,36000.0
2006-01-25 13:45:00,40.29,40.43,40.28,40.34,66200.0,28.5046,28.6036,28.4975,28.54,66200.0
2006-01-25 13:50:00,40.34,40.36,40.28,40.36,23400.0,28.54,28.5541,28.4975,28.5541,23400.0
2006-01-25 13:55:00,40.4,40.4,40.33,40.37,39400.0,28.5824,28.5824,28.5329,28.5612,39400.0
2006-01-25 14:00:00,40.37,40.37,40.27,40.3,31200.0,28.5612,28.5612,28.4904,28.5117,31200.0
2006-01-25 14:05:00,40.29,40.41,40.2,40.41,84400.0,28.5046,28.5895,28.4409,28.5895,84400.0
2006-01-25 14:10:00,40.41,40.49,40.36,40.42,60000.0,28.5895,28.6461,28.5541,28.5966,60000.0
2006-01-25 14:15:00,40.44,40.46,40.29,40.33,39000.0,28.6107,28.6249,28.5046,28.5329,39000.0
2006-01-25 14:20:00,40.33,40.38,40.2,40.26,61800.0,28.5329,28.5683,28.4409,28.4834,61800.0
2006-01-25 14:25:00,40.28,40.3,40.18,40.26,132000.0,28.4975,28.5117,28.4268,28.4834,132000.0
2006-01-25 14:30:00,40.26,40.32,40.22,40.27,85600.0,28.4834,28.5258,28.4551,28.4904,85600.0
2006-01-25 14:35:00,40.28,40.34,40.23,40.23,90400.0,28.4975,28.54,28.4621,28.4621,90400.0
2006-01-25 14:40:00,40.23,40.26,40.18,40.2,131000.0,28.4621,28.4834,28.4268,28.4409,131000.0
2006-01-25 14:45:00,40.2,40.2,40.05,40.07,54200.0,28.4409,28.4409,28.3348,28.3489,54200.0
2006-01-25 14:50:00,40.08,40.13,40.05,40.13,205800.0,28.356,28.3914,28.3348,28.3914,205800.0
2006-01-25 14:55:00,40.12,40.12,39.86,39.94,70000.0,28.3843,28.3843,28.2004,28.257,70000.0
2006-01-25 15:00:00,39.95,40.06,39.85,39.9,102200.0,28.264,28.3419,28.1933,28.2287,102200.0
2006-01-25 15:05:00,39.9,40.05,39.9,40.01,159000.0,28.2287,28.3348,28.2287,28.3065,159000.0
2006-01-25 15:10:00,40.01,40.18,39.99,40.18,96000.0,28.3065,28.4268,28.2923,28.4268,96000.0
2006-01-25 15:15:00,40.18,40.26,40.12,40.25,98200.0,28.4268,28.4834,28.3843,28.4763,98200.0
2006-01-25 15:20:00,40.26,40.32,40.2,40.25,89800.0,28.4834,28.5258,28.4409,28.4763,89800.0
2006-01-25 15:25:00,40.25,40.35,40.22,40.35,90400.0,28.4763,28.547,28.4551,28.547,90400.0
2006-01-25 15:30:00,40.35,40.42,40.32,40.37,96400.0,28.547,28.5966,28.5258,28.5612,96400.0
2006-01-25 15:35:00,40.37,40.46,40.35,40.43,99600.0,28.5612,28.6249,28.547,28.6036,99600.0
2006-01-25 15:40:00,40.47,40.65,40.44,40.63,115200.0,28.6319,28.7593,28.6107,28.7451,115200.0
2006-01-25 15:45:00,40.63,40.65,40.52,40.63,195400.0,28.7451,28.7593,28.6673,28.7451,195400.0
2006-01-25 15:50:00,40.63,40.64,40.58,40.6,118000.0,28.7451,28.7522,28.7098,28.7239,118000.0
2006-01-25 15:55:00,40.61,40.66,40.58,40.59,186600.0,28.731,28.7664,28.7098,28.7168,186600.0
2006-01-26 09:30:00,40.26,40.26,40.26,40.26,0.0,28.4834,28.4834,28.4834,28.4834,0.0
2006-01-26 09:35:00,40.15,40.25,40.12,40.15,167600.0,28.4055,28.4763,28.3843,28.4055,167600.0
2006-01-26 09:40:00,40.15,40.15,39.51,39.51,110200.0,28.4055,28.4055,27.9527,27.9527,110200.0
2006-01-26 09:45:00,39.59,39.63,39.5,39.5,146800.0,28.0093,28.0376,27.9457,27.9457,146800.0
2006-01-26 09:50:00,39.52,39.6,39.5,39.5,150800.0,27.9598,28.0164,27.9457,27.9457,150800.0
2006-01-26 09:55:00,39.5,39.5,39.25,39.25,138200.0,27.9457,27.9457,27.7688,27.7688,138200.0
2006-01-26 10:00:00,39.26,39.29,39.15,39.19,122800.0,27.7759,27.7971,27.6981,27.7264,122800.0
2006-01-26 10:05:00,39.2,39.25,39.15,39.19,177000.0,27.7334,27.7688,27.6981,27.7264,177000.0
2006-01-26 10:10:00,39.17,39.19,38.85,38.95,193000.0,27.7122,27.7264,27.4858,27.5566,193000.0
2006-01-26 10:15:00,38.96,39.24,38.9,39.05,280600.0,27.5636,27.7617,27.5212,27.6273,280600.0
2006-01-26 10:20:00,39.08,39.26,39.08,39.19,126800.0,27.6485,27.7759,27.6485,27.7264,126800.0
2006-01-26 10:25:00,39.2,39.24,38.91,38.96,86200.0,27.7334,27.7617,27.5283,27.5636,86200.0
2006-01-26 10:30:00,38.99,39.27,38.99,39.15,186800.0,27.5849,27.783,27.5849,27.6981,186800.0
2006-01-26 10:35:00,39.15,39.15,38.81,38.85,151600.0,27.6981,27.6981,27.4575,27.4858,151600.0
2006-01-26 10:40:00,38.85,39.0,38.83,38.87,158000.0,27.4858,27.5919,27.4717,27.5,158000.0
2006-01-26 10:45:00,38.89,38.93,38.8,38.91,121600.0,27.5141,27.5424,27.4504,27.5283,121600.0
2006-01-26 10:50:00,38.91,38.99,38.88,38.98,86200.0,27.5283,27.5849,27.507,27.5778,86200.0
2006-01-26 10:55:00,38.92,39.13,38.88,39.12,97200.0,27.5353,27.6839,27.507,27.6768,97200.0
2006-01-26 11:00:00,39.12,39.13,39.05,39.1,116000.0,27.6768,27.6839,27.6273,27.6627,116000.0
2006-01-26 11:05:00,39.1,39.27,39.1,39.27,127800.0,27.6627,27.783,27.6627,27.783,127800.0
2006-01-26 11:10:00,39.31,39.31,39.07,39.07,91800.0,27.8113,27.8113,27.6415,27.6415,91800.0
2006-01-26 11:15:00,39.12,39.16,39.06,39.1,106200.0,27.6768,27.7051,27.6344,27.6627,106200.0
2006-01-26 11:20:00,39.1,39.24,39.1,39.24,96600.0,27.6627,27.7617,27.6627,27.7617,96600.0
2006-01-26 11:25:00,39.25,39.42,39.25,39.41,150600.0,27.7688,27.8891,27.7688,27.882,150600.0
2006-01-26 11:30:00,39.43,39.47,39.38,39.46,119800.0,27.8962,27.9245,27.8608,27.9174,119800.0
2006-01-26 11:35:00,39.45,39.63,39.45,39.62,130600.0,27.9103,28.0376,27.9103,28.0306,130600.0
2006-01-26 11:40:00,39.63,39.76,39.62,39.73,110200.0,28.0376,28.1296,28.0306,28.1084,110200.0
2006-01-26 11:45:00,39.73,39.93,39.73,39.93,127000.0,28.1084,28.2499,28.1084,28.2499,127000.0
2006-01-26 11:50:00,39.92,39.96,39.8,39.85,118400.0,28.2428,28.2711,28.1579,28.1933,118400.0
2006-01-26 11:55:00,39.85,39.98,39.85,39.9,68000.0,28.1933,28.2853,28.1933,28.2287,68000.0
2006-01-26 12:00:00,39.9,39.91,39.77,39.88,100000.0,28.2287,28.2357,28.1367,28.2145,100000.0
2006-01-26 12:05:00,39.88,39.91,39.71,39.74,113800.0,28.2145,28.2357,28.0942,28.1155,113800.0
2006-01-26 12:10:00,39.73,39.79,39.71,39.72,62000.0,28.1084,28.1508,28.0942,28.1013,62000.0
2006-01-26 12:15:00,39.74,39.74,39.52,39.72,101000.0,28.1155,28.1155,27.9598,28.1013,101000.0
2006-01-26 12:20:00,39.72,39.82,39.72,39.8,65400.0,28.1013,28.1721,28.1013,28.1579,65400.0
2006-01-26 12:25:00,39.79,39.88,39.79,39.88,66800.0,28.1508,28.2145,28.1508,28.2145,66800.0
2006-01-26 12:30:00,39.88,39.97,39.82,39.97,95600.0,28.2145,28.2782,28.1721,28.2782,95600.0
2006-01-26 12:35:00,39.97,39.97,39.84,39.88,78000.0,28.2782,28.2782,28.1862,28.2145,78000.0
2006-01-26 12:40:00,39.88,40.0,39.84,40.0,74000.0,28.2145,28.2994,28.1862,28.2994,74000.0
2006-01-26 12:45:00,40.0,40.02,39.87,39.9,88800.0,28.2994,28.3136,28.2074,28.2287,88800.0
2006-01-26 12:50:00,39.9,39.95,39.88,39.9,66000.0,28.2287,28.264,28.2145,28.2287,66000.0
2006-01-26 12:55:00,39.9,39.9,39.73,39.77,74600.0,28.2287,28.2287,28.1084,28.1367,74600.0
2006-01-26 13:00:00,39.77,39.95,39.75,39.89,85400.0,28.1367,28.264,28.1225,28.2216,85400.0
2006-01-26 13:05:00,39.9,39.97,39.9,39.97,105000.0,28.2287,28.2782,28.2287,28.2782,105000.0
2006-01-26 13:10:00,39.98,40.01,39.91,39.91,74800.0,28.2853,28.3065,28.2357,28.2357,74800.0
2006-01-26 13:15:00,39.93,39.99,39.91,39.91,51200.0,28.2499,28.2923,28.2357,28.2357,51200.0
2006-01-26 13:20:00,39.93,39.95,39.9,39.93,51200.0,28.2499,28.264,28.2287,28.2499,51200.0
2006-01-26 13:25:00,39.94,40.04,39.93,39.99,46200.0,28.257,28.3277,28.2499,28.2923,46200.0
2006-01-26 13:30:00,39.99,39.99,39.88,39.89,47800.0,28.2923,28.2923,28.2145,28.2216,47800.0
2006-01-26 13:35:00,39.88,39.94,39.81,39.9,59000.0,28.2145,28.257,28.165,28.2287,59000.0
2006-01-26 13:40:00,39.89,39.97,39.88,39.95,47200.0,28.2216,28.2782,28.2145,28.264,47200.0
2006-01-26 13:45:00,39.96,39.98,39.94,39.95,39800.0,28.2711,28.2853,28.257,28.264,39800.0
2006-01-26 13:50:00,39.96,39.96,39.88,39.93,41200.0,28.2711,28.2711,28.2145,28.2499,41200.0
2006-01-26 13:55:00,39.94,39.98,39.81,39.81,35400.0,28.257,28.2853,28.165,28.165,35400.0
2006-01-26 14:00:00,39.8,39.85,39.74,39.77,90000.0,28.1579,28.1933,28.1155,28.1367,90000.0
2006-01-26 14:05:00,39.77,39.78,39.61,39.68,69000.0,28.1367,28.1438,28.0235,28.073,69000.0
2006-01-26 14:10:00,39.69,39.71,39.55,39.66,84600.0,28.0801,28.0942,27.981,28.0589,84600.0
2006-01-26 14:15:00,39.65,39.77,39.61,39.61,64000.0,28.0518,28.1367,28.0235,28.0235,64000.0
2006-01-26 14:20:00,39.65,39.74,39.6,39.66,69400.0,28.0518,28.1155,28.0164,28.0589,69400.0
2006-01-26 14:25:00,39.67,39.88,39.67,39.81,58600.0,28.0659,28.2145,28.0659,28.165,58600.0
2006-01-26 14:30:00,39.81,39.81,39.7,39.74,38400.0,28.165,28.165,28.0872,28.1155,38400.0
2006-01-26 14:35:00,39.73,39.84,39.72,39.84,60200.0,28.1084,28.1862,28.1013,28.1862,60200.0
2006-01-26 14:40:00,39.84,39.93,39.83,39.93,44800.0,28.1862,28.2499,28.1791,28.2499,44800.0
2006-01-26 14:45:00,39.93,40.1,39.93,39.95,96200.0,28.2499,28.3702,28.2499,28.264,96200.0
2006-01-26 14:50:00,39.98,40.01,39.93,39.96,70800.0,28.2853,28.3065,28.2499,28.2711,70800.0
2006-01-26 14:55:00,39.98,40.04,39.92,39.92,50200.0,28.2853,28.3277,28.2428,28.2428,50200.0
2006-01-26 15:00:00,39.92,39.94,39.86,39.91,40200.0,28.2428,28.257,28.2004,28.2357,40200.0
2006-01-26 15:05:00,39.91,39.98,39.88,39.9,51600.0,28.2357,28.2853,28.2145,28.2287,51600.0
2006-01-26 15:10:00,39.9,39.96,39.87,39.95,45200.0,28.2287,28.2711,28.2074,28.264,45200.0
2006-01-26 15:15:00,39.94,40.01,39.92,39.99,54000.0,28.257,28.3065,28.2428,28.2923,54000.0
2006-01-26 15:20:00,39.99,40.01,39.91,39.92,55600.0,28.2923,28.3065,28.2357,28.2428,55600.0
2006-01-26 15:25:00,39.93,40.0,39.92,39.95,59600.0,28.2499,28.2994,28.2428,28.264,59600.0
2006-01-26 15:30:00,39.96,40.01,39.95,39.99,46600.0,28.2711,28.3065,28.264,28.2923,46600.0
2006-01-26 15:35:00,39.99,40.01,39.95,39.98,62600.0,28.2923,28.3065,28.264,28.2853,62600.0
2006-01-26 15:40:00,39.99,39.99,39.91,39.95,79600.0,28.2923,28.2923,28.2357,28.264,79600.0
2006-01-26 15:45:00,39.95,39.96,39.92,39.92,93200.0,28.264,28.2711,28.2428,28.2428,93200.0
2006-01-26 15:50:00,39.93,39.95,39.9,39.92,80200.0,28.2499,28.264,28.2287,28.2428,80200.0
2006-01-26 15:55:00,39.94,40.07,39.9,40.05,150800.0,28.257,28.3489,28.2287,28.3348,150800.0
2006-01-27 09:30:00,41.25,41.25,40.41,40.44,106800.0,29.1838,29.1838,28.5895,28.6107,106800.0
2006-01-27 09:35:00,40.45,41.05,40.45,41.05,130800.0,28.6178,29.0423,28.6178,29.0423,130800.0
2006-01-27 09:40:00,40.97,40.97,40.85,40.95,94800.0,28.9857,28.9857,28.9008,28.9715,94800.0
2006-01-27 09:45:00,40.95,40.95,40.83,40.84,75000.0,28.9715,28.9715,28.8866,28.8937,75000.0
2006-01-27 09:50:00,40.79,40.85,40.77,40.77,70800.0,28.8583,28.9008,28.8442,28.8442,70800.0
2006-01-27 09:55:00,40.77,40.79,40.54,40.57,230000.0,28.8442,28.8583,28.6815,28.7027,230000.0
2006-01-27 10:00:00,40.57,40.85,40.57,40.83,122600.0,28.7027,28.9008,28.7027,28.8866,122600.0
2006-01-27 10:05:00,40.81,40.98,40.81,40.91,156800.0,28.8725,28.9928,28.8725,28.9432,156800.0
2006-01-27 10:10:00,40.93,41.1,40.93,41.07,63400.0,28.9574,29.0777,28.9574,29.0564,63400.0
2006-01-27 10:15:00,41.0,41.1,40.99,41.1,87200.0,29.0069,29.0777,28.9998,29.0777,87200.0
2006-01-27 10:20:00,41.08,41.1,40.88,40.93,81800.0,29.0635,29.0777,28.922,28.9574,81800.0
2006-01-27 10:25:00,40.91,40.94,40.75,40.8,49800.0,28.9432,28.9645,28.83,28.8654,49800.0
2006-01-27 10:30:00,40.79,40.85,40.7,40.7,31000.0,28.8583,28.9008,28.7947,28.7947,31000.0
2006-01-27 10:35:00,40.7,40.81,40.69,40.81,45000.0,28.7947,28.8725,28.7876,28.8725,45000.0
2006-01-27 10:40:00,40.82,40.84,40.72,40.77,41000.0,28.8796,28.8937,28.8088,28.8442,41000.0
2006-01-27 10:45:00,40.8,40.8,40.71,40.74,27000.0,28.8654,28.8654,28.8017,28.823,27000.0
2006-01-27 10:50:00,40.76,40.9,40.76,40.9,29200.0,28.8371,28.9362,28.8371,28.9362,29200.0
2006-01-27 10:55:00,40.91,40.95,40.91,40.94,34600.0,28.9432,28.9715,28.9432,28.9645,34600.0
2006-01-27 11:00:00,40.94,40.95,40.86,40.94,47000.0,28.9645,28.9715,28.9079,28.9645,47000.0
2006-01-27 11:05:00,40.96,40.98,40.81,40.86,49200.0,28.9786,28.9928,28.8725,28.9079,49200.0
2006-01-27 11:10:00,40.85,40.91,40.81,40.84,37200.0,28.9008,28.9432,28.8725,28.8937,37200.0
2006-01-27 11:15:00,40.84,40.89,40.84,40.85,61000.0,28.8937,28.9291,28.8937,28.9008,61000.0
2006-01-27 11:20:00,40.85,40.87,40.77,40.8,45600.0,28.9008,28.9149,28.8442,28.8654,45600.0
2006-01-27 11:25:00,40.79,40.81,40.56,40.6,64400.0,28.8583,28.8725,28.6956,28.7239,64400.0
2006-01-27 11:30:00,40.59,40.59,40.3,40.33,96200.0,28.7168,28.7168,28.5117,28.5329,96200.0
2006-01-27 11:35:00,40.32,40.6,40.21,40.31,259200.0,28.5258,28.7239,28.448,28.5187,259200.0
2006-01-27 11:40:00,40.32,40.38,40.27,40.32,173800.0,28.5258,28.5683,28.4904,28.5258,173800.0
2006-01-27 11:45:00,40.31,40.32,40.17,40.3,116400.0,28.5187,28.5258,28.4197,28.5117,116400.0
2006-01-27 11:50:00,40.29,40.37,40.27,40.33,42600.0,28.5046,28.5612,28.4904,28.5329,42600.0
2006-01-27 11:55:00,40.33,40.33,40.24,40.24,85200.0,28.5329,28.5329,28.4692,28.4692,85200.0
2006-01-27 12:00:00,40.24,40.4,40.24,40.38,49000.0,28.4692,28.5824,28.4692,28.5683,49000.0
2006-01-27 12:05:00,40.38,40.4,40.35,40.35,84600.0,28.5683,28.5824,28.547,28.547,84600.0
2006-01-27 12:10:00,40.35,40.35,40.22,40.22,77600.0,28.547,28.547,28.4551,28.4551,77600.0
2006-01-27 12:15:00,40.24,40.39,40.24,40.38,64800.0,28.4692,28.5753,28.4692,28.5683,64800.0
2006-01-27 12:20:00,40.38,40.4,40.22,40.23,165800.0,28.5683,28.5824,28.4551,28.4621,165800.0
2006-01-27 12:25:00,40.23,40.26,40.1,40.1,54200.0,28.4621,28.4834,28.3702,28.3702,54200.0
2006-01-27 12:30:00,40.08,40.2,40.06,40.2,61000.0,28.356,28.4409,28.3419,28.4409,61000.0
2006-01-27 12:35:00,40.2,40.24,40.18,40.2,33200.0,28.4409,28.4692,28.4268,28.4409,33200.0
2006-01-27 12:40:00,40.18,40.2,40.13,40.18,82200.0,28.4268,28.4409,28.3914,28.4268,82200.0
2006-01-27 12:45:00,40.18,40.32,40.17,40.3,25600.0,28.4268,28.5258,28.4197,28.5117,25600.0
2006-01-27 12:50:00,40.3,40.36,40.3,40.36,23400.0,28.5117,28.5541,28.5117,28.5541,23400.0
2006-01-27 12:55:00,40.36,40.39,40.34,40.34,31200.0,28.5541,28.5753,28.54,28.54,31200.0
2006-01-27 13:00:00,40.34,40.38,40.29,40.35,14600.0,28.54,28.5683,28.5046,28.547,14600.0
2006-01-27 13:05:00,40.35,40.37,40.32,40.37,20200.0,28.547,28.5612,28.5258,28.5612,20200.0
2006-01-27 13:10:00,40.37,40.4,40.27,40.29,34000.0,28.5612,28.5824,28.4904,28.5046,34000.0
2006-01-27 13:15:00,40.29,40.3,40.27,40.27,50600.0,28.5046,28.5117,28.4904,28.4904,50600.0
2006-01-27 13:20:00,40.27,40.28,40.22,40.22,89200.0,28.4904,28.4975,28.4551,28.4551,89200.0
2006-01-27 13:25:00,40.22,40.23,40.19,40.2,69200.0,28.4551,28.4621,28.4338,28.4409,69200.0
2006-01-27 13:30:00,40.2,40.22,40.19,40.22,95200.0,28.4409,28.4551,28.4338,28.4551,95200.0
2006-01-27 13:35:00,40.21,40.21,40.13,40.15,78800.0,28.448,28.448,28.3914,28.4055,78800.0
2006-01-27 13:40:00,40.15,40.15,40.08,40.11,79200.0,28.4055,28.4055,28.356,28.3772,79200.0
2006-01-27 13:45:00,40.11,40.13,40.05,40.06,72600.0,28.3772,28.3914,28.3348,28.3419,72600.0
2006-01-27 13:50:00,40.02,40.09,40.02,40.07,73800.0,28.3136,28.3631,28.3136,28.3489,73800.0
2006-01-27 13:55:00,40.07,40.07,39.92,39.94,174400.0,28.3489,28.3489,28.2428,28.257,174400.0
2006-01-27 14:00:00,39.95,40.02,39.93,39.98,57400.0,28.264,28.3136,28.2499,28.2853,57400.0
2006-01-27 14:05:00,39.98,40.02,39.91,39.95,90000.0,28.2853,28.3136,28.2357,28.264,90000.0
2006-01-27 14:10:00,39.96,40.04,39.93,39.93,52600.0,28.2711,28.3277,28.2499,28.2499,52600.0
2006-01-27 14:15:00,39.92,40.0,39.92,39.97,96200.0,28.2428,28.2994,28.2428,28.2782,96200.0
2006-01-27 14:20:00,39.97,40.05,39.97,40.03,106000.0,28.2782,28.3348,28.2782,28.3206,106000.0
2006-01-27 14:25:00,40.03,40.04,39.97,40.01,91800.0,28.3206,28.3277,28.2782,28.3065,91800.0
2006-01-27 14:30:00,40.01,40.04,39.99,40.0,36600.0,28.3065,28.3277,28.2923,28.2994,36600.0
2006-01-27 14:35:00,39.99,40.07,39.97,40.06,79200.0,28.2923,28.3489,28.2782,28.3419,79200.0
2006-01-27 14:40:00,40.06,40.07,40.02,40.06,57800.0,28.3419,28.3489,28.3136,28.3419,57800.0
2006-01-27 14:45:00,40.06,40.18,40.06,40.16,46200.0,28.3419,28.4268,28.3419,28.4126,46200.0
2006-01-27 14:50:00,40.2,40.2,40.17,40.18,76800.0,28.4409,28.4409,28.4197,28.4268,76800.0
2006-01-27 14:55:00,40.18,40.22,40.18,40.2,119000.0,28.4268,28.4551,28.4268,28.4409,119000.0
2006-01-27 15:00:00,40.2,40.26,40.18,40.25,134400.0,28.4409,28.4834,28.4268,28.4763,134400.0
2006-01-27 15:05:00,40.24,40.25,40.18,40.2,61800.0,28.4692,28.4763,28.4268,28.4409,61800.0
2006-01-27 15:10:00,40.2,40.28,40.2,40.27,64600.0,28.4409,28.4975,28.4409,28.4904,64600.0
2006-01-27 15:15:00,40.27,40.32,40.27,40.3,81400.0,28.4904,28.5258,28.4904,28.5117,81400.0
2006-01-27 15:20:00,40.3,40.38,40.3,40.37,75800.0,28.5117,28.5683,28.5117,28.5612,75800.0
2006-01-27 15:25:00,40.37,40.42,40.35,40.4,99200.0,28.5612,28.5966,28.547,28.5824,99200.0
2006-01-27 15:30:00,40.38,40.4,40.27,40.31,79200.0,28.5683,28.5824,28.4904,28.5187,79200.0
2006-01-27 15:35:00,40.31,40.33,40.3,40.3,63400.0,28.5187,28.5329,28.5117,28.5117,63400.0
2006-01-27 15:40:00,40.3,40.33,40.3,40.31,60600.0,28.5117,28.5329,28.5117,28.5187,60600.0
2006-01-27 15:45:00,40.31,40.31,40.23,40.23,51200.0,28.5187,28.5187,28.4621,28.4621,51200.0
2006-01-27 15:50:00,40.23,40.24,40.17,40.17,83000.0,28.4621,28.4692,28.4197,28.4197,83000.0
2006-01-27 15:55:00,40.17,40.2,40.16,40.2,123600.0,28.4197,28.4409,28.4126,28.4409,123600.0
2006-01-30 09:30:00,40.5,40.58,40.48,40.58,136600.0,28.6532,28.7098,28.639,28.7098,136600.0
2006-01-30 09:35:00,40.6,40.72,40.53,40.7,135800.0,28.7239,28.8088,28.6744,28.7947,135800.0
2006-01-30 09:40:00,40.66,40.9,40.6,40.9,108600.0,28.7664,28.9362,28.7239,28.9362,108600.0
2006-01-30 09:45:00,40.89,40.9,40.8,40.85,83800.0,28.9291,28.9362,28.8654,28.9008,83800.0
2006-01-30 09:50:00,40.83,40.85,40.75,40.75,80200.0,28.8866,28.9008,28.83,28.83,80200.0
2006-01-30 09:55:00,40.76,40.8,40.72,40.77,128600.0,28.8371,28.8654,28.8088,28.8442,128600.0
2006-01-30 10:00:00,40.76,40.77,40.68,40.77,52600.0,28.8371,28.8442,28.7805,28.8442,52600.0
2006-01-30 10:05:00,40.77,40.85,40.76,40.84,64000.0,28.8442,28.9008,28.8371,28.8937,64000.0
2006-01-30 10:10:00,40.83,40.87,40.77,40.82,63000.0,28.8866,28.9149,28.8442,28.8796,63000.0
2006-01-30 10:15:00,40.82,40.85,40.74,40.76,76200.0,28.8796,28.9008,28.823,28.8371,76200.0
2006-01-30 10:20:00,40.75,40.84,40.72,40.84,50000.0,28.83,28.8937,28.8088,28.8937,50000.0
2006-01-30 10:25:00,40.82,40.84,40.72,40.72,67800.0,28.8796,28.8937,28.8088,28.8088,67800.0
2006-01-30 10:30:00,40.72,40.76,40.71,40.75,49000.0,28.8088,28.8371,28.8017,28.83,49000.0
2006-01-30 10:35:00,40.75,40.76,40.66,40.72,53000.0,28.83,28.8371,28.7664,28.8088,53000.0
2006-01-30 10:40:00,40.73,40.77,40.71,40.72,56200.0,28.8159,28.8442,28.8017,28.8088,56200.0
2006-01-30 10:45:00,40.73,40.76,40.71,40.75,34600.0,28.8159,28.8371,28.8017,28.83,34600.0
2006-01-30 10:50:00,40.75,40.87,40.73,40.84,86200.0,28.83,28.9149,28.8159,28.8937,86200.0
2006-01-30 10:55:00,40.86,40.86,40.77,40.83,102000.0,28.9079,28.9079,28.8442,28.8866,102000.0
2006-01-30 11:00:00,40.85,40.88,40.81,40.88,58800.0,28.9008,28.922,28.8725,28.922,58800.0
2006-01-30 11:05:00,40.87,40.95,40.87,40.9,74400.0,28.9149,28.9715,28.9149,28.9362,74400.0
2006-01-30 11:10:00,40.9,40.9,40.83,40.85,42600.0,28.9362,28.9362,28.8866,28.9008,42600.0
2006-01-30 11:15:00,40.85,40.87,40.83,40.87,36800.0,28.9008,28.9149,28.8866,28.9149,36800.0
2006-01-30 11:20:00,40.86,40.93,40.82,40.93,74800.0,28.9079,28.9574,28.8796,28.9574,74800.0
2006-01-30 11:25:00,40.93,41.0,40.92,40.94,71200.0,28.9574,29.0069,28.9503,28.9645,71200.0
2006-01-30 11:30:00,40.94,40.96,40.9,40.95,67000.0,28.9645,28.9786,28.9362,28.9715,67000.0
2006-01-30 11:35:00,40.95,41.0,40.95,40.98,78200.0,28.9715,29.0069,28.9715,28.9928,78200.0
2006-01-30 11:40:00,40.99,41.1,40.99,41.06,61200.0,28.9998,29.0777,28.9998,29.0494,61200.0
2006-01-30 11:45:00,41.05,41.12,41.02,41.09,49400.0,29.0423,29.0918,29.0211,29.0706,49400.0
2006-01-30 11:50:00,41.09,41.15,41.08,41.15,87400.0,29.0706,29.113,29.0635,29.113,87400.0
2006-01-30 11:55:00,41.15,41.18,41.12,41.16,67200.0,29.113,29.1343,29.0918,29.1201,67200.0
2006-01-30 12:00:00,41.17,41.24,41.16,41.23,80000.0,29.1272,29.1767,29.1201,29.1696,80000.0
2006-01-30 12:05:00,41.22,41.28,41.21,41.27,70600.0,29.1625,29.205,29.1555,29.1979,70600.0
2006-01-30 12:10:00,41.27,41.3,41.21,41.3,48200.0,29.1979,29.2191,29.1555,29.2191,48200.0
2006-01-30 12:15:00,41.3,41.34,41.29,41.33,52600.0,29.2191,29.2474,29.2121,29.2404,52600.0
2006-01-30 12:20:00,41.35,41.45,41.22,41.23,67400.0,29.2545,29.3253,29.1625,29.1696,67400.0
2006-01-30 12:25:00,41.25,41.35,41.22,41.3,88000.0,29.1838,29.2545,29.1625,29.2191,88000.0
2006-01-30 12:30:00,41.23,41.33,41.23,41.32,46200.0,29.1696,29.2404,29.1696,29.2333,46200.0
2006-01-30 12:35:00,41.32,41.47,41.32,41.42,81600.0,29.2333,29.3394,29.2333,29.304,81600.0
2006-01-30 12:40:00,41.38,41.43,41.3,41.35,30800.0,29.2757,29.3111,29.2191,29.2545,30800.0
2006-01-30 12:45:00,41.35,41.35,41.25,41.31,52800.0,29.2545,29.2545,29.1838,29.2262,52800.0
2006-01-30 12:50:00,41.33,41.35,41.25,41.25,20200.0,29.2404,29.2545,29.1838,29.1838,20200.0
2006-01-30 12:55:00,41.26,41.3,41.25,41.26,67000.0,29.1908,29.2191,29.1838,29.1908,67000.0
2006-01-30 13:00:00,41.25,41.27,41.16,41.27,43800.0,29.1838,29.1979,29.1201,29.1979,43800.0
2006-01-30 13:05:00,41.27,41.29,41.21,41.24,46000.0,29.1979,29.2121,29.1555,29.1767,46000.0
2006-01-30 13:10:00,41.24,41.24,41.19,41.23,47600.0,29.1767,29.1767,29.1413,29.1696,47600.0
2006-01-30 13:15:00,41.24,41.27,41.21,41.27,79200.0,29.1767,29.1979,29.1555,29.1979,79200.0
2006-01-30 13:20:00,41.27,41.3,41.25,41.29,77400.0,29.1979,29.2191,29.1838,29.2121,77400.0
2006-01-30 13:25:00,41.3,41.35,41.29,41.32,68200.0,29.2191,29.2545,29.2121,29.2333,68200.0
2006-01-30 13:30:00,41.32,41.38,41.31,41.34,60400.0,29.2333,29.2757,29.2262,29.2474,60400.0
2006-01-30 13:35:00,41.34,41.46,41.33,41.45,67600.0,29.2474,29.3323,29.2404,29.3253,67600.0
2006-01-30 13:40:00,41.45,41.55,41.44,41.52,96000.0,29.3253,29.396,29.3182,29.3748,96000.0
2006-01-30 13:45:00,41.52,41.68,41.52,41.67,90600.0,29.3748,29.488,29.3748,29.4809,90600.0
2006-01-30 13:50:00,41.66,41.74,41.6,41.66,61400.0,29.4738,29.5304,29.4314,29.4738,61400.0
2006-01-30 13:55:00,41.66,41.7,41.64,41.69,39400.0,29.4738,29.5021,29.4597,29.4951,39400.0
2006-01-30 14:00:00,41.69,41.7,41.59,41.63,47400.0,29.4951,29.5021,29.4243,29.4526,47400.0
2006-01-30 14:05:00,41.63,41.64,41.55,41.56,57000.0,29.4526,29.4597,29.396,29.4031,57000.0
2006-01-30 14:10:00,41.56,41.61,41.55,41.58,45000.0,29.4031,29.4385,29.396,29.4172,45000.0
2006-01-30 14:15:00,41.59,41.6,41.58,41.59,29000.0,29.4243,29.4314,29.4172,29.4243,29000.0
2006-01-30 14:20:00,41.59,41.66,41.59,41.61,53000.0,29.4243,29.4738,29.4243,29.4385,53000.0
2006-01-30 14:25:00,41.61,41.73,41.58,41.72,43800.0,29.4385,29.5234,29.4172,29.5163,43800.0
2006-01-30 14:30:00,41.72,41.82,41.72,41.8,45200.0,29.5163,29.587,29.5163,29.5729,45200.0
2006-01-30 14:35:00,41.79,41.84,41.72,41.84,55600.0,29.5658,29.6012,29.5163,29.6012,55600.0
2006-01-30 14:40:00,41.85,41.95,41.85,41.95,96800.0,29.6083,29.679,29.6083,29.679,96800.0
2006-01-30 14:45:00,41.95,42.02,41.94,42.02,102800.0,29.679,29.7285,29.6719,29.7285,102800.0
2006-01-30 14:50:00,41.99,42.09,41.96,42.02,70600.0,29.7073,29.7781,29.6861,29.7285,70600.0
2006-01-30 14:55:00,42.02,42.02,41.97,41.98,55200.0,29.7285,29.7285,29.6932,29.7002,55200.0
2006-01-30 15:00:00,41.99,41.99,41.84,41.85,62400.0,29.7073,29.7073,29.6012,29.6083,62400.0
2006-01-30 15:05:00,41.87,41.95,41.85,41.94,96800.0,29.6224,29.679,29.6083,29.6719,96800.0
2006-01-30 15:10:00,41.93,41.95,41.9,41.9,60600.0,29.6649,29.679,29.6436,29.6436,60600.0
2006-01-30 15:15:00,41.9,41.9,41.77,41.78,78200.0,29.6436,29.6436,29.5517,29.5587,78200.0
2006-01-30 15:20:00,41.78,41.81,41.69,41.77,97200.0,29.5587,29.58,29.4951,29.5517,97200.0
2006-01-30 15:25:00,41.77,41.81,41.76,41.79,63400.0,29.5517,29.58,29.5446,29.5658,63400.0
2006-01-30 15:30:00,41.77,41.8,41.65,41.69,84400.0,29.5517,29.5729,29.4668,29.4951,84400.0
2006-01-30 15:35:00,41.7,41.77,41.67,41.72,56200.0,29.5021,29.5517,29.4809,29.5163,56200.0
2006-01-30 15:40:00,41.71,41.79,41.71,41.71,57600.0,29.5092,29.5658,29.5092,29.5092,57600.0
2006-01-30 15:45:00,41.71,41.77,41.7,41.72,66200.0,29.5092,29.5517,29.5021,29.5163,66200.0
2006-01-30 15:50:00,41.72,41.73,41.65,41.68,110000.0,29.5163,29.5234,29.4668,29.488,110000.0
2006-01-30 15:55:00,41.68,41.71,41.65,41.7,79200.0,29.488,29.5092,29.4668,29.5021,79200.0
2006-01-31 09:30:00,41.5,41.5,41.5,41.5,2800.0,29.3606,29.3606,29.3606,29.3606,2800.0
2006-01-31 09:35:00,41.13,41.44,41.13,41.43,220000.0,29.0989,29.3182,29.0989,29.3111,220000.0
2006-01-31 09:40:00,41.43,41.54,41.42,41.42,70000.0,29.3111,29.3889,29.304,29.304,70000.0
2006-01-31 09:45:00,41.42,41.56,41.27,41.54,88200.0,29.304,29.4031,29.1979,29.3889,88200.0
2006-01-31 09:50:00,41.55,41.63,41.37,41.43,135800.0,29.396,29.4526,29.2687,29.3111,135800.0
2006-01-31 09:55:00,41.45,41.64,41.45,41.51,85400.0,29.3253,29.4597,29.3253,29.3677,85400.0
2006-01-31 10:00:00,41.51,41.55,41.46,41.47,79400.0,29.3677,29.396,29.3323,29.3394,79400.0
2006-01-31 10:05:00,41.51,41.75,41.51,41.74,82000.0,29.3677,29.5375,29.3677,29.5304,82000.0
2006-01-31 10:10:00,41.74,41.8,41.55,41.58,106800.0,29.5304,29.5729,29.396,29.4172,106800.0
2006-01-31 10:15:00,41.56,41.73,41.55,41.62,115200.0,29.4031,29.5234,29.396,29.4455,115200.0
2006-01-31 10:20:00,41.63,41.68,41.56,41.56,61400.0,29.4526,29.488,29.4031,29.4031,61400.0
2006-01-31 10:25:00,41.57,41.85,41.54,41.85,95000.0,29.4102,29.6083,29.3889,29.6083,95000.0
2006-01-31 10:30:00,41.86,41.88,41.5,41.83,97400.0,29.6153,29.6295,29.3606,29.5941,97400.0
2006-01-31 10:35:00,41.84,42.06,41.84,42.04,122600.0,29.6012,29.7568,29.6012,29.7427,122600.0
2006-01-31 10:40:00,42.02,42.05,41.94,42.0,99400.0,29.7285,29.7498,29.6719,29.7144,99400.0
2006-01-31 10:45:00,42.01,42.24,42.0,42.04,82000.0,29.7215,29.8842,29.7144,29.7427,82000.0
2006-01-31 10:50:00,42.08,42.08,41.85,42.04,89400.0,29.771,29.771,29.6083,29.7427,89400.0
2006-01-31 10:55:00,42.0,42.05,41.8,41.83,97000.0,29.7144,29.7498,29.5729,29.5941,97000.0
2006-01-31 11:00:00,41.83,41.83,41.71,41.71,76600.0,29.5941,29.5941,29.5092,29.5092,76600.0
2006-01-31 11:05:00,41.71,41.71,41.59,41.62,49800.0,29.5092,29.5092,29.4243,29.4455,49800.0
2006-01-31 11:10:00,41.63,41.63,41.48,41.53,74000.0,29.4526,29.4526,29.3465,29.3819,74000.0
2006-01-31 11:15:00,41.48,41.59,41.45,41.52,80400.0,29.3465,29.4243,29.3253,29.3748,80400.0
2006-01-31 11:20:00,41.52,41.69,41.52,41.63,45800.0,29.3748,29.4951,29.3748,29.4526,45800.0
2006-01-31 11:25:00,41.62,41.74,41.6,41.67,62000.0,29.4455,29.5304,29.4314,29.4809,62000.0
2006-01-31 11:30:00,41.65,41.94,41.63,41.9,95800.0,29.4668,29.6719,29.4526,29.6436,95800.0
2006-01-31 11:35:00,41.88,41.97,41.85,41.95,74600.0,29.6295,29.6932,29.6083,29.679,74600.0
2006-01-31 11:40:00,41.98,41.98,41.83,41.88,104200.0,29.7002,29.7002,29.5941,29.6295,104200.0
2006-01-31 11:45:00,41.88,41.88,41.7,41.7,64800.0,29.6295,29.6295,29.5021,29.5021,64800.0
2006-01-31 11:50:00,41.7,41.73,41.59,41.66,99600.0,29.5021,29.5234,29.4243,29.4738,99600.0
2006-01-31 11:55:00,41.69,41.7,41.59,41.64,53400.0,29.4951,29.5021,29.4243,29.4597,53400.0
2006-01-31 12:00:00,41.64,41.77,41.63,41.75,39000.0,29.4597,29.5517,29.4526,29.5375,39000.0
2006-01-31 12:05:00,41.73,41.76,41.68,41.71,30200.0,29.5234,29.5446,29.488,29.5092,30200.0
2006-01-31 12:10:00,41.71,41.77,41.7,41.72,27400.0,29.5092,29.5517,29.5021,29.5163,27400.0
2006-01-31 12:15:00,41.71,41.79,41.68,41.76,27200.0,29.5092,29.5658,29.488,29.5446,27200.0
2006-01-31 12:20:00,41.75,41.95,41.69,41.92,46600.0,29.5375,29.679,29.4951,29.6578,46600.0
2006-01-31 12:25:00,41.92,41.95,41.87,41.91,33600.0,29.6578,29.679,29.6224,29.6507,33600.0
2006-01-31 12:30:00,41.91,42.06,41.91,42.0,45000.0,29.6507,29.7568,29.6507,29.7144,45000.0
2006-01-31 12:35:00,42.0,42.04,41.95,41.99,28400.0,29.7144,29.7427,29.679,29.7073,28400.0
2006-01-31 12:40:00,41.99,42.04,41.98,41.98,38800.0,29.7073,29.7427,29.7002,29.7002,38800.0
2006-01-31 12:45:00,42.01,42.01,41.81,41.83,49200.0,29.7215,29.7215,29.58,29.5941,49200.0
2006-01-31 12:50:00,41.83,41.85,41.78,41.84,34600.0,29.5941,29.6083,29.5587,29.6012,34600.0
2006-01-31 12:55:00,41.83,41.84,41.74,41.74,43200.0,29.5941,29.6012,29.5304,29.5304,43200.0
2006-01-31 13:00:00,41.74,41.77,41.7,41.74,45800.0,29.5304,29.5517,29.5021,29.5304,45800.0
2006-01-31 13:05:00,41.74,41.77,41.59,41.59,51000.0,29.5304,29.5517,29.4243,29.4243,51000.0
2006-01-31 13:10:00,41.6,41.68,41.59,41.68,57400.0,29.4314,29.488,29.4243,29.488,57400.0
2006-01-31 13:15:00,41.7,41.71,41.63,41.65,38000.0,29.5021,29.5092,29.4526,29.4668,38000.0
2006-01-31 13:20:00,41.65,41.67,41.6,41.63,32000.0,29.4668,29.4809,29.4314,29.4526,32000.0
2006-01-31 13:25:00,41.63,41.68,41.6,41.63,36200.0,29.4526,29.488,29.4314,29.4526,36200.0
2006-01-31 13:30:00,41.65,41.7,41.65,41.68,33400.0,29.4668,29.5021,29.4668,29.488,33400.0
2006-01-31 13:35:00,41.68,41.7,41.65,41.67,31400.0,29.488,29.5021,29.4668,29.4809,31400.0
2006-01-31 13:40:00,41.69,41.74,41.66,41.74,30000.0,29.4951,29.5304,29.4738,29.5304,30000.0
2006-01-31 13:45:00,41.73,41.85,41.73,41.84,54800.0,29.5234,29.6083,29.5234,29.6012,54800.0
2006-01-31 13:50:00,41.84,41.9,41.83,41.83,34600.0,29.6012,29.6436,29.5941,29.5941,34600.0
2006-01-31 13:55:00,41.83,41.95,41.82,41.91,55800.0,29.5941,29.679,29.587,29.6507,55800.0
2006-01-31 14:00:00,41.91,41.98,41.84,41.85,45200.0,29.6507,29.7002,29.6012,29.6083,45200.0
2006-01-31 14:05:00,41.85,41.91,41.83,41.9,31800.0,29.6083,29.6507,29.5941,29.6436,31800.0
2006-01-31 14:10:00,41.9,41.92,41.83,41.92,31400.0,29.6436,29.6578,29.5941,29.6578,31400.0
2006-01-31 14:15:00,41.91,41.93,41.84,41.86,48400.0,29.6507,29.6649,29.6012,29.6153,48400.0
2006-01-31 14:20:00,41.86,41.86,41.63,41.63,112200.0,29.6153,29.6153,29.4526,29.4526,112200.0
2006-01-31 14:25:00,41.63,41.8,41.6,41.79,81000.0,29.4526,29.5729,29.4314,29.5658,81000.0
2006-01-31 14:30:00,41.77,41.8,41.69,41.69,57200.0,29.5517,29.5729,29.4951,29.4951,57200.0
2006-01-31 14:35:00,41.7,41.77,41.67,41.77,58000.0,29.5021,29.5517,29.4809,29.5517,58000.0
2006-01-31 14:40:00,41.77,41.8,41.7,41.8,54600.0,29.5517,29.5729,29.5021,29.5729,54600.0
2006-01-31 14:45:00,41.77,41.89,41.74,41.85,35200.0,29.5517,29.6366,29.5304,29.6083,35200.0
2006-01-31 14:50:00,41.84,41.88,41.75,41.87,51600.0,29.6012,29.6295,29.5375,29.6224,51600.0
2006-01-31 14:55:00,41.88,42.01,41.87,41.99,79800.0,29.6295,29.7215,29.6224,29.7073,79800.0
2006-01-31 15:00:00,41.99,42.1,41.95,42.04,97000.0,29.7073,29.7851,29.679,29.7427,97000.0
2006-01-31 15:05:00,42.03,42.12,42.03,42.1,56000.0,29.7356,29.7993,29.7356,29.7851,56000.0
2006-01-31 15:10:00,42.1,42.22,42.1,42.15,106200.0,29.7851,29.87,29.7851,29.8205,106200.0
2006-01-31 15:15:00,42.15,42.18,42.09,42.12,56200.0,29.8205,29.8417,29.7781,29.7993,56200.0
2006-01-31 15:20:00,42.12,42.21,42.12,42.18,71800.0,29.7993,29.863,29.7993,29.8417,71800.0
2006-01-31 15:25:00,42.19,42.39,42.19,42.38,81200.0,29.8488,29.9903,29.8488,29.9832,81200.0
2006-01-31 15:30:00,42.37,42.45,42.3,42.37,123400.0,29.9762,30.0328,29.9266,29.9762,123400.0
2006-01-31 15:35:00,42.35,42.37,42.3,42.33,115800.0,29.962,29.9762,29.9266,29.9479,115800.0
2006-01-31 15:40:00,42.3,42.37,42.3,42.34,135000.0,29.9266,29.9762,29.9266,29.9549,135000.0
2006-01-31 15:45:00,42.34,42.35,42.26,42.27,163000.0,29.9549,29.962,29.8983,29.9054,163000.0
2006-01-31 15:50:00,42.27,42.3,42.25,42.25,180600.0,29.9054,29.9266,29.8913,29.8913,180600.0
2006-01-31 15:55:00,42.24,42.3,42.22,42.28,182000.0,29.8842,29.9266,29.87,29.9125,182000.0
2006-02-01 09:30:00,42.58,42.63,42.5,42.62,110400.0,30.1247,30.1601,30.0681,30.153,110400.0
2006-02-01 09:35:00,42.63,42.7,42.63,42.7,96200.0,30.1601,30.2096,30.1601,30.2096,96200.0
2006-02-01 09:40:00,42.69,42.71,42.45,42.45,205000.0,30.2026,30.2167,30.0328,30.0328,205000.0
2006-02-01 09:45:00,42.45,42.8,42.21,42.4,126400.0,30.0328,30.2804,29.863,29.9974,126400.0
2006-02-01 09:50:00,42.4,42.43,42.16,42.22,92000.0,29.9974,30.0186,29.8276,29.87,92000.0
2006-02-01 09:55:00,42.17,42.34,42.17,42.32,75800.0,29.8347,29.9549,29.8347,29.9408,75800.0
2006-02-01 10:00:00,42.24,42.43,42.23,42.41,157400.0,29.8842,30.0186,29.8771,30.0045,157400.0
2006-02-01 10:05:00,42.4,42.4,42.27,42.35,150400.0,29.9974,29.9974,29.9054,29.962,150400.0
2006-02-01 10:10:00,42.37,42.57,42.31,42.49,149400.0,29.9762,30.1177,29.9337,30.0611,149400.0
2006-02-01 10:15:00,42.45,42.67,42.43,42.56,170400.0,30.0328,30.1884,30.0186,30.1106,170400.0
2006-02-01 10:20:00,42.56,42.72,42.52,42.62,75200.0,30.1106,30.2238,30.0823,30.153,75200.0
2006-02-01 10:25:00,42.65,42.77,42.57,42.67,97800.0,30.1743,30.2592,30.1177,30.1884,97800.0
2006-02-01 10:30:00,42.67,42.84,42.33,42.82,258400.0,30.1884,30.3087,29.9479,30.2945,258400.0
2006-02-01 10:35:00,42.78,42.82,42.33,42.48,146200.0,30.2662,30.2945,29.9479,30.054,146200.0
2006-02-01 10:40:00,42.48,42.7,42.48,42.69,176200.0,30.054,30.2096,30.054,30.2026,176200.0
2006-02-01 10:45:00,42.72,42.72,42.43,42.55,143000.0,30.2238,30.2238,30.0186,30.1035,143000.0
2006-02-01 10:50:00,42.55,42.61,42.39,42.48,139200.0,30.1035,30.146,29.9903,30.054,139200.0
2006-02-01 10:55:00,42.48,42.56,42.35,42.49,120000.0,30.054,30.1106,29.962,30.0611,120000.0
2006-02-01 11:00:00,42.49,42.69,42.49,42.65,120800.0,30.0611,30.2026,30.0611,30.1743,120800.0
2006-02-01 11:05:00,42.66,42.78,42.59,42.75,77000.0,30.1813,30.2662,30.1318,30.245,77000.0
2006-02-01 11:10:00,42.81,42.88,42.76,42.83,169200.0,30.2875,30.337,30.2521,30.3016,169200.0
2006-02-01 11:15:00,42.85,42.9,42.79,42.88,105600.0,30.3158,30.3511,30.2733,30.337,105600.0
2006-02-01 11:20:00,42.88,43.13,42.83,43.09,121800.0,30.337,30.5138,30.3016,30.4855,121800.0
2006-02-01 11:25:00,43.11,43.34,43.09,43.16,108600.0,30.4997,30.6624,30.4855,30.5351,108600.0
2006-02-01 11:30:00,43.13,43.22,43.1,43.22,68800.0,30.5138,30.5775,30.4926,30.5775,68800.0
2006-02-01 11:35:00,43.22,43.34,43.21,43.32,82800.0,30.5775,30.6624,30.5704,30.6483,82800.0
2006-02-01 11:40:00,43.34,43.38,43.16,43.3,131200.0,30.6624,30.6907,30.5351,30.6341,131200.0
2006-02-01 11:45:00,43.3,43.35,43.17,43.32,117000.0,30.6341,30.6695,30.5421,30.6483,117000.0
2006-02-01 11:50:00,43.29,43.45,43.27,43.38,139600.0,30.627,30.7402,30.6129,30.6907,139600.0
2006-02-01 11:55:00,43.37,43.45,43.3,43.41,103600.0,30.6836,30.7402,30.6341,30.7119,103600.0
2006-02-01 12:00:00,43.42,43.44,43.34,43.35,107600.0,30.719,30.7332,30.6624,30.6695,107600.0
2006-02-01 12:05:00,43.35,43.46,43.27,43.44,117800.0,30.6695,30.7473,30.6129,30.7332,117800.0
2006-02-01 12:10:00,43.45,43.46,43.27,43.3,73800.0,30.7402,30.7473,30.6129,30.6341,73800.0
2006-02-01 12:15:00,43.27,43.29,43.18,43.23,55000.0,30.6129,30.627,30.5492,30.5846,55000.0
2006-02-01 12:20:00,43.24,43.37,43.23,43.32,50800.0,30.5917,30.6836,30.5846,30.6483,50800.0
2006-02-01 12:25:00,43.35,43.45,43.31,43.32,84600.0,30.6695,30.7402,30.6412,30.6483,84600.0
2006-02-01 12:30:00,43.32,43.42,43.31,43.41,127400.0,30.6483,30.719,30.6412,30.7119,127400.0
2006-02-01 12:35:00,43.41,43.42,43.15,43.17,63200.0,30.7119,30.719,30.528,30.5421,63200.0
2006-02-01 12:40:00,43.16,43.23,43.13,43.22,58000.0,30.5351,30.5846,30.5138,30.5775,58000.0
2006-02-01 12:45:00,43.22,43.22,43.13,43.16,30000.0,30.5775,30.5775,30.5138,30.5351,30000.0
2006-02-01 12:50:00,43.17,43.19,43.07,43.12,35800.0,30.5421,30.5563,30.4714,30.5068,35800.0
2006-02-01 12:55:00,43.15,43.15,43.1,43.11,39600.0,30.528,30.528,30.4926,30.4997,39600.0
2006-02-01 13:00:00,43.12,43.14,43.1,43.1,29400.0,30.5068,30.5209,30.4926,30.4926,29400.0
2006-02-01 13:05:00,43.09,43.18,43.08,43.13,51400.0,30.4855,30.5492,30.4785,30.5138,51400.0
2006-02-01 13:10:00,43.13,43.15,43.1,43.13,24600.0,30.5138,30.528,30.4926,30.5138,24600.0
2006-02-01 13:15:00,43.13,43.15,43.08,43.1,70000.0,30.5138,30.528,30.4785,30.4926,70000.0
2006-02-01 13:20:00,43.09,43.15,43.06,43.15,29400.0,30.4855,30.528,30.4643,30.528,29400.0
2006-02-01 13:25:00,43.18,43.2,43.06,43.13,50600.0,30.5492,30.5634,30.4643,30.5138,50600.0
2006-02-01 13:30:00,43.09,43.09,42.95,42.96,78800.0,30.4855,30.4855,30.3865,30.3936,78800.0
2006-02-01 13:35:00,42.96,42.99,42.85,42.94,104400.0,30.3936,30.4148,30.3158,30.3794,104400.0
2006-02-01 13:40:00,42.94,42.96,42.63,42.7,106200.0,30.3794,30.3936,30.1601,30.2096,106200.0
2006-02-01 13:45:00,42.72,42.85,42.69,42.82,87600.0,30.2238,30.3158,30.2026,30.2945,87600.0
2006-02-01 13:50:00,42.8,42.86,42.69,42.69,75000.0,30.2804,30.3228,30.2026,30.2026,75000.0
2006-02-01 13:55:00,42.66,42.82,42.66,42.77,81600.0,30.1813,30.2945,30.1813,30.2592,81600.0
2006-02-01 14:00:00,42.79,42.85,42.75,42.76,72200.0,30.2733,30.3158,30.245,30.2521,72200.0
2006-02-01 14:05:00,42.76,42.76,42.63,42.66,98400.0,30.2521,30.2521,30.1601,30.1813,98400.0
2006-02-01 14:10:00,42.67,42.74,42.63,42.7,140200.0,30.1884,30.2379,30.1601,30.2096,140200.0
2006-02-01 14:15:00,42.72,42.81,42.72,42.73,81400.0,30.2238,30.2875,30.2238,30.2309,81400.0
2006-02-01 14:20:00,42.73,42.73,42.38,42.41,123200.0,30.2309,30.2309,29.9832,30.0045,123200.0
2006-02-01 14:25:00,42.42,42.49,42.04,42.16,128400.0,30.0115,30.0611,29.7427,29.8276,128400.0
2006-02-01 14:30:00,42.16,42.2,42.08,42.13,87400.0,29.8276,29.8559,29.771,29.8064,87400.0
2006-02-01 14:35:00,42.13,42.23,41.98,42.01,134800.0,29.8064,29.8771,29.7002,29.7215,134800.0
2006-02-01 14:40:00,41.77,41.92,41.47,41.54,186600.0,29.5517,29.6578,29.3394,29.3889,186600.0
2006-02-01 14:45:00,41.55,41.65,41.43,41.55,164000.0,29.396,29.4668,29.3111,29.396,164000.0
2006-02-01 14:50:00,41.54,41.64,41.5,41.61,123800.0,29.3889,29.4597,29.3606,29.4385,123800.0
2006-02-01 14:55:00,41.6,41.62,41.42,41.52,80800.0,29.4314,29.4455,29.304,29.3748,80800.0
2006-02-01 15:00:00,41.48,41.55,41.43,41.48,97200.0,29.3465,29.396,29.3111,29.3465,97200.0
2006-02-01 15:05:00,41.48,42.7,41.48,41.75,132800.0,29.3465,30.2096,29.3465,29.5375,132800.0
2006-02-01 15:10:00,41.74,41.74,41.65,41.72,112400.0,29.5304,29.5304,29.4668,29.5163,112400.0
2006-02-01 15:15:00,41.74,41.74,41.61,41.7,111400.0,29.5304,29.5304,29.4385,29.5021,111400.0
2006-02-01 15:20:00,41.7,41.71,41.53,41.55,66000.0,29.5021,29.5092,29.3819,29.396,66000.0
2006-02-01 15:25:00,41.55,41.55,41.4,41.4,115200.0,29.396,29.396,29.2899,29.2899,115200.0
2006-02-01 15:30:00,41.4,41.51,41.39,41.45,121600.0,29.2899,29.3677,29.2828,29.3253,121600.0
2006-02-01 15:35:00,41.4,41.49,41.4,41.45,82000.0,29.2899,29.3536,29.2899,29.3253,82000.0
2006-02-01 15:40:00,41.45,41.45,41.4,41.4,136800.0,29.3253,29.3253,29.2899,29.2899,136800.0
2006-02-01 15:45:00,41.41,41.42,41.27,41.4,123600.0,29.297,29.304,29.1979,29.2899,123600.0
2006-02-01 15:50:00,41.41,41.51,41.41,41.47,108200.0,29.297,29.3677,29.297,29.3394,108200.0
2006-02-01 15:55:00,41.47,41.49,41.47,41.47,119800.0,29.3394,29.3536,29.3394,29.3394,119800.0
2006-02-02 09:30:00,41.35,41.35,41.35,41.35,200.0,29.2545,29.2545,29.2545,29.2545,200.0
2006-02-02 09:35:00,41.13,41.21,41.08,41.12,290800.0,29.0989,29.1555,29.0635,29.0918,290800.0
2006-02-02 09:40:00,41.12,41.13,40.65,40.68,150800.0,29.0918,29.0989,28.7593,28.7805,150800.0
2006-02-02 09:45:00,40.69,40.74,40.41,40.74,197600.0,28.7876,28.823,28.5895,28.823,197600.0
2006-02-02 09:50:00,40.74,40.98,40.73,40.87,187600.0,28.823,28.9928,28.8159,28.9149,187600.0
2006-02-02 09:55:00,40.85,40.92,40.6,40.63,185200.0,28.9008,28.9503,28.7239,28.7451,185200.0
2006-02-02 10:00:00,40.6,40.64,40.5,40.61,231200.0,28.7239,28.7522,28.6532,28.731,231200.0
2006-02-02 10:05:00,40.63,40.64,40.35,40.45,128200.0,28.7451,28.7522,28.547,28.6178,128200.0
2006-02-02 10:10:00,40.25,40.44,40.21,40.44,191000.0,28.4763,28.6107,28.448,28.6107,191000.0
2006-02-02 10:15:00,40.44,40.52,40.4,40.46,147000.0,28.6107,28.6673,28.5824,28.6249,147000.0
2006-02-02 10:20:00,40.45,40.57,40.23,40.23,119400.0,28.6178,28.7027,28.4621,28.4621,119400.0
2006-02-02 10:25:00,40.27,40.27,39.8,40.0,257200.0,28.4904,28.4904,28.1579,28.2994,257200.0
2006-02-02 10:30:00,40.02,40.23,39.9,40.02,192000.0,28.3136,28.4621,28.2287,28.3136,192000.0
2006-02-02 10:35:00,40.04,40.35,39.98,40.35,139600.0,28.3277,28.547,28.2853,28.547,139600.0
2006-02-02 10:40:00,40.35,40.55,40.35,40.43,175800.0,28.547,28.6885,28.547,28.6036,175800.0
2006-02-02 10:45:00,40.42,40.53,40.37,40.37,134200.0,28.5966,28.6744,28.5612,28.5612,134200.0
2006-02-02 10:50:00,40.35,40.35,40.03,40.04,134200.0,28.547,28.547,28.3206,28.3277,134200.0
2006-02-02 10:55:00,40.04,40.07,39.58,39.58,109200.0,28.3277,28.3489,28.0023,28.0023,109200.0
2006-02-02 11:00:00,39.55,39.78,39.5,39.7,214000.0,27.981,28.1438,27.9457,28.0872,214000.0
2006-02-02 11:05:00,39.7,39.7,39.36,39.56,145800.0,28.0872,28.0872,27.8466,27.9881,145800.0
2006-02-02 11:10:00,39.6,39.66,39.56,39.63,167400.0,28.0164,28.0589,27.9881,28.0376,167400.0
2006-02-02 11:15:00,39.62,39.81,39.62,39.81,177600.0,28.0306,28.165,28.0306,28.165,177600.0
2006-02-02 11:20:00,39.8,39.92,39.6,39.6,108600.0,28.1579,28.2428,28.0164,28.0164,108600.0
2006-02-02 11:25:00,39.56,39.6,39.38,39.44,148600.0,27.9881,28.0164,27.8608,27.9032,148600.0
2006-02-02 11:30:00,39.45,39.6,39.42,39.55,136000.0,27.9103,28.0164,27.8891,27.981,136000.0
2006-02-02 11:35:00,39.55,39.75,39.48,39.65,75000.0,27.981,28.1225,27.9315,28.0518,75000.0
2006-02-02 11:40:00,39.63,39.81,39.63,39.72,116800.0,28.0376,28.165,28.0376,28.1013,116800.0
2006-02-02 11:45:00,39.72,40.24,39.72,40.24,97800.0,28.1013,28.4692,28.1013,28.4692,97800.0
2006-02-02 11:50:00,40.14,40.15,39.9,39.91,117000.0,28.3985,28.4055,28.2287,28.2357,117000.0
2006-02-02 11:55:00,39.91,40.1,39.9,40.05,42800.0,28.2357,28.3702,28.2287,28.3348,42800.0
2006-02-02 12:00:00,40.02,40.05,39.99,40.04,83800.0,28.3136,28.3348,28.2923,28.3277,83800.0
2006-02-02 12:05:00,40.04,40.15,40.0,40.03,100800.0,28.3277,28.4055,28.2994,28.3206,100800.0
2006-02-02 12:10:00,40.05,40.26,40.03,40.24,78800.0,28.3348,28.4834,28.3206,28.4692,78800.0
2006-02-02 12:15:00,40.24,40.26,40.08,40.22,95400.0,28.4692,28.4834,28.356,28.4551,95400.0
2006-02-02 12:20:00,40.19,40.28,40.1,40.15,67400.0,28.4338,28.4975,28.3702,28.4055,67400.0
2006-02-02 12:25:00,40.15,40.18,40.02,40.08,63200.0,28.4055,28.4268,28.3136,28.356,63200.0
2006-02-02 12:30:00,40.1,40.1,39.91,40.01,73200.0,28.3702,28.3702,28.2357,28.3065,73200.0
2006-02-02 12:35:00,40.02,40.2,40.02,40.12,69400.0,28.3136,28.4409,28.3136,28.3843,69400.0
2006-02-02 12:40:00,40.12,40.15,39.97,40.06,82200.0,28.3843,28.4055,28.2782,28.3419,82200.0
2006-02-02 12:45:00,40.05,40.06,39.93,39.96,64600.0,28.3348,28.3419,28.2499,28.2711,64600.0
2006-02-02 12:50:00,39.94,40.19,39.94,40.18,56000.0,28.257,28.4338,28.257,28.4268,56000.0
2006-02-02 12:55:00,40.13,40.35,40.13,40.27,70000.0,28.3914,28.547,28.3914,28.4904,70000.0
2006-02-02 13:00:00,40.31,40.34,40.1,40.17,89200.0,28.5187,28.54,28.3702,28.4197,89200.0
2006-02-02 13:05:00,40.19,40.24,40.07,40.15,58200.0,28.4338,28.4692,28.3489,28.4055,58200.0
2006-02-02 13:10:00,40.17,40.22,40.06,40.19,55400.0,28.4197,28.4551,28.3419,28.4338,55400.0
2006-02-02 13:15:00,40.19,40.3,40.12,40.16,69800.0,28.4338,28.5117,28.3843,28.4126,69800.0
2006-02-02 13:20:00,40.15,40.15,40.0,40.04,75600.0,28.4055,28.4055,28.2994,28.3277,75600.0
2006-02-02 13:25:00,40.0,40.0,39.91,39.98,119200.0,28.2994,28.2994,28.2357,28.2853,119200.0
2006-02-02 13:30:00,39.95,40.01,39.85,39.96,121200.0,28.264,28.3065,28.1933,28.2711,121200.0
2006-02-02 13:35:00,39.96,39.98,39.9,39.94,80400.0,28.2711,28.2853,28.2287,28.257,80400.0
2006-02-02 13:40:00,39.94,39.94,39.85,39.89,151400.0,28.257,28.257,28.1933,28.2216,151400.0
2006-02-02 13:45:00,39.9,39.95,39.89,39.94,60200.0,28.2287,28.264,28.2216,28.257,60200.0
2006-02-02 13:50:00,39.93,39.95,39.85,39.85,55200.0,28.2499,28.264,28.1933,28.1933,55200.0
2006-02-02 13:55:00,39.88,39.9,39.83,39.84,85000.0,28.2145,28.2287,28.1791,28.1862,85000.0
2006-02-02 14:00:00,39.84,39.84,39.68,39.75,112200.0,28.1862,28.1862,28.073,28.1225,112200.0
2006-02-02 14:05:00,39.74,39.8,39.7,39.8,642000.0,28.1155,28.1579,28.0872,28.1579,642000.0
2006-02-02 14:10:00,39.8,39.86,39.74,39.77,58000.0,28.1579,28.2004,28.1155,28.1367,58000.0
2006-02-02 14:15:00,39.77,39.95,39.74,39.91,110000.0,28.1367,28.264,28.1155,28.2357,110000.0
2006-02-02 14:20:00,39.91,39.95,39.85,39.85,75600.0,28.2357,28.264,28.1933,28.1933,75600.0
2006-02-02 14:25:00,39.85,39.95,39.85,39.94,211000.0,28.1933,28.264,28.1933,28.257,211000.0
2006-02-02 14:30:00,39.94,40.07,39.94,40.02,98000.0,28.257,28.3489,28.257,28.3136,98000.0
2006-02-02 14:35:00,40.03,40.04,39.93,39.95,56400.0,28.3206,28.3277,28.2499,28.264,56400.0
2006-02-02 14:40:00,39.98,39.98,39.9,39.93,72600.0,28.2853,28.2853,28.2287,28.2499,72600.0
2006-02-02 14:45:00,39.91,39.93,39.87,39.93,54000.0,28.2357,28.2499,28.2074,28.2499,54000.0
2006-02-02 14:50:00,39.93,39.93,39.85,39.91,110600.0,28.2499,28.2499,28.1933,28.2357,110600.0
2006-02-02 14:55:00,39.91,39.94,39.82,39.84,127600.0,28.2357,28.257,28.1721,28.1862,127600.0
2006-02-02 15:00:00,39.85,39.86,39.75,39.83,174400.0,28.1933,28.2004,28.1225,28.1791,174400.0
2006-02-02 15:05:00,39.86,39.91,39.77,39.9,121000.0,28.2004,28.2357,28.1367,28.2287,121000.0
2006-02-02 15:10:00,39.9,39.96,39.87,39.93,105000.0,28.2287,28.2711,28.2074,28.2499,105000.0
2006-02-02 15:15:00,39.92,40.13,39.92,40.07,112800.0,28.2428,28.3914,28.2428,28.3489,112800.0
2006-02-02 15:20:00,40.11,40.24,40.1,40.13,80200.0,28.3772,28.4692,28.3702,28.3914,80200.0
2006-02-02 15:25:00,40.2,40.21,40.16,40.19,127200.0,28.4409,28.448,28.4126,28.4338,127200.0
2006-02-02 15:30:00,40.19,40.19,40.06,40.1,85400.0,28.4338,28.4338,28.3419,28.3702,85400.0
2006-02-02 15:35:00,40.1,40.27,40.1,40.25,134400.0,28.3702,28.4904,28.3702,28.4763,134400.0
2006-02-02 15:40:00,40.27,40.27,40.15,40.18,61600.0,28.4904,28.4904,28.4055,28.4268,61600.0
2006-02-02 15:45:00,40.24,40.24,40.17,40.17,89600.0,28.4692,28.4692,28.4197,28.4197,89600.0
2006-02-02 15:50:00,40.17,40.25,40.17,40.22,100000.0,28.4197,28.4763,28.4197,28.4551,100000.0
2006-02-02 15:55:00,40.23,40.37,40.22,40.34,161000.0,28.4621,28.5612,28.4551,28.54,161000.0
2006-02-03 09:30:00,40.35,40.35,40.35,40.35,0.0,28.547,28.547,28.547,28.547,0.0
2006-02-03 09:35:00,39.88,40.0,39.75,39.76,179600.0,28.2145,28.2994,28.1225,28.1296,179600.0
2006-02-03 09:40:00,39.75,39.82,39.55,39.8,92600.0,28.1225,28.1721,27.981,28.1579,92600.0
2006-02-03 09:45:00,39.75,39.85,39.73,39.82,102000.0,28.1225,28.1933,28.1084,28.1721,102000.0
2006-02-03 09:50:00,39.81,39.97,39.8,39.92,73400.0,28.165,28.2782,28.1579,28.2428,73400.0
2006-02-03 09:55:00,39.92,39.98,39.88,39.88,65200.0,28.2428,28.2853,28.2145,28.2145,65200.0
2006-02-03 10:00:00,39.78,39.81,39.72,39.77,87000.0,28.1438,28.165,28.1013,28.1367,87000.0
2006-02-03 10:05:00,39.74,39.85,39.7,39.7,80600.0,28.1155,28.1933,28.0872,28.0872,80600.0
2006-02-03 10:10:00,39.7,39.74,39.63,39.63,115200.0,28.0872,28.1155,28.0376,28.0376,115200.0
2006-02-03 10:15:00,39.63,39.7,39.58,39.59,62600.0,28.0376,28.0872,28.0023,28.0093,62600.0
2006-02-03 10:20:00,39.63,39.65,39.55,39.63,150200.0,28.0376,28.0518,27.981,28.0376,150200.0
2006-02-03 10:25:00,39.63,39.7,39.6,39.61,130400.0,28.0376,28.0872,28.0164,28.0235,130400.0
2006-02-03 10:30:00,39.6,39.62,39.4,39.47,106800.0,28.0164,28.0306,27.8749,27.9245,106800.0
2006-02-03 10:35:00,39.46,39.56,39.41,39.55,103200.0,27.9174,27.9881,27.882,27.981,103200.0
2006-02-03 10:40:00,39.55,39.56,39.46,39.5,92200.0,27.981,27.9881,27.9174,27.9457,92200.0
2006-02-03 10:45:00,39.49,39.53,39.46,39.49,159600.0,27.9386,27.9669,27.9174,27.9386,159600.0
2006-02-03 10:50:00,39.5,39.63,39.49,39.62,216000.0,27.9457,28.0376,27.9386,28.0306,216000.0
2006-02-03 10:55:00,39.62,39.62,39.52,39.55,157600.0,28.0306,28.0306,27.9598,27.981,157600.0
2006-02-03 11:00:00,39.56,39.6,39.52,39.54,233000.0,27.9881,28.0164,27.9598,27.974,233000.0
2006-02-03 11:05:00,39.52,39.52,39.27,39.38,175800.0,27.9598,27.9598,27.783,27.8608,175800.0
2006-02-03 11:10:00,39.38,39.54,39.38,39.52,119200.0,27.8608,27.974,27.8608,27.9598,119200.0
2006-02-03 11:15:00,39.52,39.52,39.44,39.46,99000.0,27.9598,27.9598,27.9032,27.9174,99000.0
2006-02-03 11:20:00,39.45,39.57,39.45,39.57,177800.0,27.9103,27.9952,27.9103,27.9952,177800.0
2006-02-03 11:25:00,39.57,39.7,39.55,39.56,44400.0,27.9952,28.0872,27.981,27.9881,44400.0
2006-02-03 11:30:00,39.57,39.65,39.57,39.62,72600.0,27.9952,28.0518,27.9952,28.0306,72600.0
2006-02-03 11:35:00,39.63,39.85,39.63,39.79,93200.0,28.0376,28.1933,28.0376,28.1508,93200.0
2006-02-03 11:40:00,39.78,40.0,39.73,39.99,67400.0,28.1438,28.2994,28.1084,28.2923,67400.0
2006-02-03 11:45:00,39.99,40.09,39.87,39.93,120600.0,28.2923,28.3631,28.2074,28.2499,120600.0
2006-02-03 11:50:00,39.91,39.92,39.84,39.85,71200.0,28.2357,28.2428,28.1862,28.1933,71200.0
2006-02-03 11:55:00,39.85,39.88,39.79,39.81,43800.0,28.1933,28.2145,28.1508,28.165,43800.0
2006-02-03 12:00:00,39.81,39.84,39.73,39.73,114800.0,28.165,28.1862,28.1084,28.1084,114800.0
2006-02-03 12:05:00,39.71,39.83,39.7,39.8,122800.0,28.0942,28.1791,28.0872,28.1579,122800.0
2006-02-03 12:10:00,39.81,39.82,39.65,39.67,88200.0,28.165,28.1721,28.0518,28.0659,88200.0
2006-02-03 12:15:00,39.6,39.69,39.6,39.66,69400.0,28.0164,28.0801,28.0164,28.0589,69400.0
2006-02-03 12:20:00,39.63,39.63,39.59,39.6,92400.0,28.0376,28.0376,28.0093,28.0164,92400.0
2006-02-03 12:25:00,39.6,39.68,39.6,39.63,130000.0,28.0164,28.073,28.0164,28.0376,130000.0
2006-02-03 12:30:00,39.64,39.65,39.52,39.52,70000.0,28.0447,28.0518,27.9598,27.9598,70000.0
2006-02-03 12:35:00,39.53,39.53,39.44,39.51,89400.0,27.9669,27.9669,27.9032,27.9527,89400.0
2006-02-03 12:40:00,39.52,39.62,39.52,39.56,68200.0,27.9598,28.0306,27.9598,27.9881,68200.0
2006-02-03 12:45:00,39.57,39.63,39.55,39.55,36000.0,27.9952,28.0376,27.981,27.981,36000.0
2006-02-03 12:50:00,39.55,39.57,39.53,39.56,28200.0,27.981,27.9952,27.9669,27.9881,28200.0
2006-02-03 12:55:00,39.57,39.6,39.55,39.58,42600.0,27.9952,28.0164,27.981,28.0023,42600.0
2006-02-03 13:00:00,39.58,39.62,39.58,39.58,84800.0,28.0023,28.0306,28.0023,28.0023,84800.0
2006-02-03 13:05:00,39.58,39.58,39.48,39.48,123800.0,28.0023,28.0023,27.9315,27.9315,123800.0
2006-02-03 13:10:00,39.48,39.49,39.27,39.3,96600.0,27.9315,27.9386,27.783,27.8042,96600.0
2006-02-03 13:15:00,39.33,39.45,39.29,39.4,74800.0,27.8254,27.9103,27.7971,27.8749,74800.0
2006-02-03 13:20:00,39.4,39.54,39.4,39.52,74600.0,27.8749,27.974,27.8749,27.9598,74600.0
2006-02-03 13:25:00,39.52,39.6,39.49,39.55,138600.0,27.9598,28.0164,27.9386,27.981,138600.0
2006-02-03 13:30:00,39.52,39.54,39.42,39.51,61600.0,27.9598,27.974,27.8891,27.9527,61600.0
2006-02-03 13:35:00,39.52,39.72,39.51,39.69,45400.0,27.9598,28.1013,27.9527,28.0801,45400.0
2006-02-03 13:40:00,39.69,39.69,39.56,39.66,67200.0,28.0801,28.0801,27.9881,28.0589,67200.0
2006-02-03 13:45:00,39.66,39.67,39.57,39.63,46000.0,28.0589,28.0659,27.9952,28.0376,46000.0
2006-02-03 13:50:00,39.63,39.63,39.6,39.6,25200.0,28.0376,28.0376,28.0164,28.0164,25200.0
2006-02-03 13:55:00,39.6,39.63,39.55,39.63,68400.0,28.0164,28.0376,27.981,28.0376,68400.0
2006-02-03 14:00:00,39.63,39.81,39.63,39.79,105800.0,28.0376,28.165,28.0376,28.1508,105800.0
2006-02-03 14:05:00,39.79,39.93,39.77,39.92,88000.0,28.1508,28.2499,28.1367,28.2428,88000.0
2006-02-03 14:10:00,39.92,39.92,39.63,39.68,117000.0,28.2428,28.2428,28.0376,28.073,117000.0
2006-02-03 14:15:00,39.7,39.71,39.59,39.71,52200.0,28.0872,28.0942,28.0093,28.0942,52200.0
2006-02-03 14:20:00,39.72,39.72,39.57,39.63,65200.0,28.1013,28.1013,27.9952,28.0376,65200.0
2006-02-03 14:25:00,39.65,39.69,39.62,39.66,37800.0,28.0518,28.0801,28.0306,28.0589,37800.0
2006-02-03 14:30:00,39.66,39.68,39.58,39.62,44600.0,28.0589,28.073,28.0023,28.0306,44600.0
2006-02-03 14:35:00,39.6,39.65,39.55,39.65,103000.0,28.0164,28.0518,27.981,28.0518,103000.0
2006-02-03 14:40:00,39.65,39.68,39.59,39.62,61400.0,28.0518,28.073,28.0093,28.0306,61400.0
2006-02-03 14:45:00,39.63,39.71,39.6,39.7,61800.0,28.0376,28.0942,28.0164,28.0872,61800.0
2006-02-03 14:50:00,39.7,39.72,39.68,39.69,67600.0,28.0872,28.1013,28.073,28.0801,67600.0
2006-02-03 14:55:00,39.68,39.71,39.65,39.69,112400.0,28.073,28.0942,28.0518,28.0801,112400.0
2006-02-03 15:00:00,39.71,39.75,39.71,39.73,94200.0,28.0942,28.1225,28.0942,28.1084,94200.0
2006-02-03 15:05:00,39.73,39.79,39.72,39.79,103200.0,28.1084,28.1508,28.1013,28.1508,103200.0
2006-02-03 15:10:00,39.78,39.81,39.68,39.68,101600.0,28.1438,28.165,28.073,28.073,101600.0
2006-02-03 15:15:00,39.66,39.7,39.65,39.68,95200.0,28.0589,28.0872,28.0518,28.073,95200.0
2006-02-03 15:20:00,39.73,39.73,39.68,39.71,85000.0,28.1084,28.1084,28.073,28.0942,85000.0
2006-02-03 15:25:00,39.71,39.74,39.66,39.69,99800.0,28.0942,28.1155,28.0589,28.0801,99800.0
2006-02-03 15:30:00,39.68,39.68,39.52,39.58,130600.0,28.073,28.073,27.9598,28.0023,130600.0
2006-02-03 15:35:00,39.59,39.65,39.58,39.65,132800.0,28.0093,28.0518,28.0023,28.0518,132800.0
2006-02-03 15:40:00,39.64,39.68,39.59,39.6,111000.0,28.0447,28.073,28.0093,28.0164,111000.0
2006-02-03 15:45:00,39.6,39.6,39.5,39.52,213600.0,28.0164,28.0164,27.9457,27.9598,213600.0
2006-02-03 15:50:00,39.52,39.65,39.52,39.65,141000.0,27.9598,28.0518,27.9598,28.0518,141000.0
2006-02-03 15:55:00,39.65,39.65,39.4,39.5,318600.0,28.0518,28.0518,27.8749,27.9457,318600.0
2006-02-06 09:30:00,39.93,40.25,39.75,40.25,144000.0,28.2499,28.4763,28.1225,28.4763,144000.0
2006-02-06 09:35:00,40.25,40.35,40.1,40.17,86000.0,28.4763,28.547,28.3702,28.4197,86000.0
2006-02-06 09:40:00,40.18,40.41,40.18,40.37,117800.0,28.4268,28.5895,28.4268,28.5612,117800.0
2006-02-06 09:45:00,40.37,40.48,40.33,40.33,176000.0,28.5612,28.639,28.5329,28.5329,176000.0
2006-02-06 09:50:00,40.37,40.66,40.37,40.64,136600.0,28.5612,28.7664,28.5612,28.7522,136600.0
2006-02-06 09:55:00,40.64,40.68,40.34,40.35,146200.0,28.7522,28.7805,28.54,28.547,146200.0
2006-02-06 10:00:00,40.35,40.35,40.13,40.3,105800.0,28.547,28.547,28.3914,28.5117,105800.0
2006-02-06 10:05:00,40.38,40.38,40.25,40.31,124000.0,28.5683,28.5683,28.4763,28.5187,124000.0
2006-02-06 10:10:00,40.33,40.46,40.33,40.36,87600.0,28.5329,28.6249,28.5329,28.5541,87600.0
2006-02-06 10:15:00,40.31,40.35,40.23,40.29,164600.0,28.5187,28.547,28.4621,28.5046,164600.0
2006-02-06 10:20:00,40.29,40.34,40.01,40.01,115200.0,28.5046,28.54,28.3065,28.3065,115200.0
2006-02-06 10:25:00,40.01,40.18,39.97,40.04,162600.0,28.3065,28.4268,28.2782,28.3277,162600.0
2006-02-06 10:30:00,40.05,40.27,40.01,40.27,95800.0,28.3348,28.4904,28.3065,28.4904,95800.0
2006-02-06 10:35:00,40.27,40.32,40.16,40.25,140200.0,28.4904,28.5258,28.4126,28.4763,140200.0
2006-02-06 10:40:00,40.26,40.43,40.26,40.38,61600.0,28.4834,28.6036,28.4834,28.5683,61600.0
2006-02-06 10:45:00,40.37,40.6,40.37,40.58,88000.0,28.5612,28.7239,28.5612,28.7098,88000.0
2006-02-06 10:50:00,40.59,40.6,40.43,40.49,97000.0,28.7168,28.7239,28.6036,28.6461,97000.0
2006-02-06 10:55:00,40.49,40.52,40.4,40.49,117400.0,28.6461,28.6673,28.5824,28.6461,117400.0
2006-02-06 11:00:00,40.49,40.72,40.49,40.66,100600.0,28.6461,28.8088,28.6461,28.7664,100600.0
2006-02-06 11:05:00,40.66,40.69,40.57,40.64,54000.0,28.7664,28.7876,28.7027,28.7522,54000.0
2006-02-06 11:10:00,40.66,40.7,40.62,40.63,45200.0,28.7664,28.7947,28.7381,28.7451,45200.0
2006-02-06 11:15:00,40.63,40.64,40.46,40.47,70600.0,28.7451,28.7522,28.6249,28.6319,70600.0
2006-02-06 11:20:00,40.47,40.48,40.33,40.41,102400.0,28.6319,28.639,28.5329,28.5895,102400.0
2006-02-06 11:25:00,40.41,40.41,40.35,40.4,44400.0,28.5895,28.5895,28.547,28.5824,44400.0
2006-02-06 11:30:00,40.4,40.4,40.33,40.34,90000.0,28.5824,28.5824,28.5329,28.54,90000.0
2006-02-06 11:35:00,40.38,40.49,40.35,40.46,57600.0,28.5683,28.6461,28.547,28.6249,57600.0
2006-02-06 11:40:00,40.46,40.48,40.42,40.44,42400.0,28.6249,28.639,28.5966,28.6107,42400.0
2006-02-06 11:45:00,40.43,40.48,40.42,40.48,60000.0,28.6036,28.639,28.5966,28.639,60000.0
2006-02-06 11:50:00,40.48,40.49,40.42,40.45,87800.0,28.639,28.6461,28.5966,28.6178,87800.0
2006-02-06 11:55:00,40.45,40.48,40.43,40.45,77800.0,28.6178,28.639,28.6036,28.6178,77800.0
2006-02-06 12:00:00,40.45,40.49,40.38,40.39,53800.0,28.6178,28.6461,28.5683,28.5753,53800.0
2006-02-06 12:05:00,40.39,40.43,40.27,40.32,49600.0,28.5753,28.6036,28.4904,28.5258,49600.0
2006-02-06 12:10:00,40.32,40.35,40.23,40.24,84400.0,28.5258,28.547,28.4621,28.4692,84400.0
2006-02-06 12:15:00,40.24,40.24,40.13,40.17,131400.0,28.4692,28.4692,28.3914,28.4197,131400.0
2006-02-06 12:20:00,40.17,40.23,40.16,40.22,113400.0,28.4197,28.4621,28.4126,28.4551,113400.0
2006-02-06 12:25:00,40.22,40.23,40.13,40.21,85400.0,28.4551,28.4621,28.3914,28.448,85400.0
2006-02-06 12:30:00,40.23,40.27,40.21,40.23,84000.0,28.4621,28.4904,28.448,28.4621,84000.0
2006-02-06 12:35:00,40.22,40.22,40.14,40.19,127600.0,28.4551,28.4551,28.3985,28.4338,127600.0
2006-02-06 12:40:00,40.18,40.27,40.17,40.27,62600.0,28.4268,28.4904,28.4197,28.4904,62600.0
2006-02-06 12:45:00,40.27,40.37,40.27,40.37,50400.0,28.4904,28.5612,28.4904,28.5612,50400.0
2006-02-06 12:50:00,40.37,40.38,40.32,40.36,51200.0,28.5612,28.5683,28.5258,28.5541,51200.0
2006-02-06 12:55:00,40.37,40.37,40.31,40.33,37000.0,28.5612,28.5612,28.5187,28.5329,37000.0
2006-02-06 13:00:00,40.33,40.35,40.32,40.35,41800.0,28.5329,28.547,28.5258,28.547,41800.0
2006-02-06 13:05:00,40.35,40.37,40.34,40.37,52200.0,28.547,28.5612,28.54,28.5612,52200.0
2006-02-06 13:10:00,40.37,40.44,40.37,40.42,37400.0,28.5612,28.6107,28.5612,28.5966,37400.0
2006-02-06 13:15:00,40.42,40.45,40.41,40.42,40200.0,28.5966,28.6178,28.5895,28.5966,40200.0
2006-02-06 13:20:00,40.43,40.43,40.33,40.33,72000.0,28.6036,28.6036,28.5329,28.5329,72000.0
2006-02-06 13:25:00,40.34,40.38,40.33,40.37,50200.0,28.54,28.5683,28.5329,28.5612,50200.0
2006-02-06 13:30:00,40.37,40.43,40.37,40.43,86400.0,28.5612,28.6036,28.5612,28.6036,86400.0
2006-02-06 13:35:00,40.42,40.42,40.32,40.33,75600.0,28.5966,28.5966,28.5258,28.5329,75600.0
2006-02-06 13:40:00,40.34,40.34,40.2,40.21,135000.0,28.54,28.54,28.4409,28.448,135000.0
2006-02-06 13:45:00,40.21,40.21,40.13,40.13,113000.0,28.448,28.448,28.3914,28.3914,113000.0
2006-02-06 13:50:00,40.14,40.17,40.08,40.17,135200.0,28.3985,28.4197,28.356,28.4197,135200.0
2006-02-06 13:55:00,40.17,40.25,40.14,40.24,115000.0,28.4197,28.4763,28.3985,28.4692,115000.0
2006-02-06 14:00:00,40.25,40.25,40.13,40.13,155600.0,28.4763,28.4763,28.3914,28.3914,155600.0
2006-02-06 14:05:00,40.13,40.24,40.1,40.2,133000.0,28.3914,28.4692,28.3702,28.4409,133000.0
2006-02-06 14:10:00,40.2,40.23,40.18,40.21,87800.0,28.4409,28.4621,28.4268,28.448,87800.0
2006-02-06 14:15:00,40.21,40.21,40.02,40.03,100800.0,28.448,28.448,28.3136,28.3206,100800.0
2006-02-06 14:20:00,40.03,40.19,40.02,40.13,123600.0,28.3206,28.4338,28.3136,28.3914,123600.0
2006-02-06 14:25:00,40.15,40.15,40.02,40.03,179200.0,28.4055,28.4055,28.3136,28.3206,179200.0
2006-02-06 14:30:00,40.03,40.21,40.02,40.19,120400.0,28.3206,28.448,28.3136,28.4338,120400.0
2006-02-06 14:35:00,40.19,40.19,40.12,40.13,119000.0,28.4338,28.4338,28.3843,28.3914,119000.0
2006-02-06 14:40:00,40.13,40.19,40.12,40.12,107000.0,28.3914,28.4338,28.3843,28.3843,107000.0
2006-02-06 14:45:00,40.11,40.24,40.11,40.22,100800.0,28.3772,28.4692,28.3772,28.4551,100800.0
2006-02-06 14:50:00,40.22,40.29,40.21,40.23,88200.0,28.4551,28.5046,28.448,28.4621,88200.0
2006-02-06 14:55:00,40.22,40.26,40.16,40.25,64800.0,28.4551,28.4834,28.4126,28.4763,64800.0
2006-02-06 15:00:00,40.24,40.27,40.22,40.25,76000.0,28.4692,28.4904,28.4551,28.4763,76000.0
2006-02-06 15:05:00,40.25,40.34,40.24,40.28,162200.0,28.4763,28.54,28.4692,28.4975,162200.0
2006-02-06 15:10:00,40.29,40.32,40.27,40.31,88600.0,28.5046,28.5258,28.4904,28.5187,88600.0
2006-02-06 15:15:00,40.31,40.31,40.22,40.26,70800.0,28.5187,28.5187,28.4551,28.4834,70800.0
2006-02-06 15:20:00,40.27,40.31,40.25,40.29,47000.0,28.4904,28.5187,28.4763,28.5046,47000.0
2006-02-06 15:25:00,40.29,40.31,40.27,40.31,42600.0,28.5046,28.5187,28.4904,28.5187,42600.0
2006-02-06 15:30:00,40.3,40.33,40.24,40.26,94400.0,28.5117,28.5329,28.4692,28.4834,94400.0
2006-02-06 15:35:00,40.25,40.3,40.24,40.29,56200.0,28.4763,28.5117,28.4692,28.5046,56200.0
2006-02-06 15:40:00,40.28,40.35,40.27,40.32,63000.0,28.4975,28.547,28.4904,28.5258,63000.0
2006-02-06 15:45:00,40.31,40.31,40.25,40.27,94200.0,28.5187,28.5187,28.4763,28.4904,94200.0
2006-02-06 15:50:00,40.27,40.28,40.05,40.16,174600.0,28.4904,28.4975,28.3348,28.4126,174600.0
2006-02-06 15:55:00,40.18,40.2,40.02,40.08,501600.0,28.4268,28.4409,28.3136,28.356,501600.0
2006-02-07 09:30:00,39.13,39.27,39.0,39.12,185400.0,27.6839,27.783,27.5919,27.6768,185400.0
2006-02-07 09:35:00,39.12,39.12,38.72,38.81,288000.0,27.6768,27.6768,27.3938,27.4575,288000.0
2006-02-07 09:40:00,38.81,38.81,38.53,38.68,215000.0,27.4575,27.4575,27.2594,27.3655,215000.0
2006-02-07 09:45:00,38.7,38.7,38.4,38.54,286600.0,27.3797,27.3797,27.1674,27.2665,286600.0
2006-02-07 09:50:00,38.48,38.54,38.25,38.32,239800.0,27.224,27.2665,27.0613,27.1108,239800.0
2006-02-07 09:55:00,38.32,38.4,38.1,38.36,307000.0,27.1108,27.1674,26.9552,27.1391,307000.0
2006-02-07 10:00:00,38.36,38.4,38.16,38.28,182400.0,27.1391,27.1674,26.9976,27.0825,182400.0
2006-02-07 10:05:00,38.24,38.38,38.13,38.37,151800.0,27.0542,27.1533,26.9764,27.1462,151800.0
2006-02-07 10:10:00,38.38,38.45,38.23,38.24,199600.0,27.1533,27.2028,27.0472,27.0542,199600.0
2006-02-07 10:15:00,38.23,38.27,38.16,38.22,189200.0,27.0472,27.0755,26.9976,27.0401,189200.0
2006-02-07 10:20:00,38.29,38.3,38.23,38.24,249600.0,27.0896,27.0967,27.0472,27.0542,249600.0
2006-02-07 10:25:00,38.24,38.32,38.18,38.32,101600.0,27.0542,27.1108,27.0118,27.1108,101600.0
2006-02-07 10:30:00,38.3,38.42,38.27,38.36,132800.0,27.0967,27.1816,27.0755,27.1391,132800.0
2006-02-07 10:35:00,38.36,38.43,38.24,38.25,333600.0,27.1391,27.1887,27.0542,27.0613,333600.0
2006-02-07 10:40:00,38.28,38.28,38.06,38.17,151000.0,27.0825,27.0825,26.9269,27.0047,151000.0
2006-02-07 10:45:00,38.18,38.18,37.96,37.96,142200.0,27.0118,27.0118,26.8561,26.8561,142200.0
2006-02-07 10:50:00,37.95,37.99,37.79,37.88,257800.0,26.8491,26.8774,26.7359,26.7995,257800.0
2006-02-07 10:55:00,37.83,37.9,37.72,37.78,207600.0,26.7642,26.8137,26.6864,26.7288,207600.0
2006-02-07 11:00:00,37.77,38.08,37.77,38.03,188800.0,26.7217,26.941,26.7217,26.9057,188800.0
2006-02-07 11:05:00,37.99,38.18,37.98,38.1,107600.0,26.8774,27.0118,26.8703,26.9552,107600.0
2006-02-07 11:10:00,38.09,38.09,37.96,37.97,99800.0,26.9481,26.9481,26.8561,26.8632,99800.0
2006-02-07 11:15:00,37.97,37.99,37.74,37.75,163400.0,26.8632,26.8774,26.7005,26.7076,163400.0
2006-02-07 11:20:00,37.77,37.77,37.68,37.74,198400.0,26.7217,26.7217,26.6581,26.7005,198400.0
2006-02-07 11:25:00,37.74,37.82,37.74,37.74,124400.0,26.7005,26.7571,26.7005,26.7005,124400.0
2006-02-07 11:30:00,37.75,37.84,37.7,37.82,177400.0,26.7076,26.7712,26.6722,26.7571,177400.0
2006-02-07 11:35:00,37.83,37.89,37.77,37.82,144800.0,26.7642,26.8066,26.7217,26.7571,144800.0
2006-02-07 11:40:00,37.83,37.84,37.7,37.76,78200.0,26.7642,26.7712,26.6722,26.7147,78200.0
2006-02-07 11:45:00,37.77,37.82,37.77,37.81,103800.0,26.7217,26.7571,26.7217,26.75,103800.0
2006-02-07 11:50:00,37.8,37.83,37.7,37.74,69400.0,26.7429,26.7642,26.6722,26.7005,69400.0
2006-02-07 11:55:00,37.73,37.8,37.7,37.71,86200.0,26.6934,26.7429,26.6722,26.6793,86200.0
2006-02-07 12:00:00,37.72,37.78,37.67,37.78,47800.0,26.6864,26.7288,26.651,26.7288,47800.0
2006-02-07 12:05:00,37.77,37.83,37.73,37.74,51400.0,26.7217,26.7642,26.6934,26.7005,51400.0
2006-02-07 12:10:00,37.74,37.83,37.74,37.83,58800.0,26.7005,26.7642,26.7005,26.7642,58800.0
2006-02-07 12:15:00,37.82,37.82,37.77,37.79,54600.0,26.7571,26.7571,26.7217,26.7359,54600.0
2006-02-07 12:20:00,37.79,37.89,37.79,37.88,89400.0,26.7359,26.8066,26.7359,26.7995,89400.0
2006-02-07 12:25:00,37.87,38.0,37.87,37.98,70000.0,26.7925,26.8844,26.7925,26.8703,70000.0
2006-02-07 12:30:00,37.98,38.0,37.9,37.9,70400.0,26.8703,26.8844,26.8137,26.8137,70400.0
2006-02-07 12:35:00,37.9,37.97,37.87,37.92,74000.0,26.8137,26.8632,26.7925,26.8278,74000.0
2006-02-07 12:40:00,37.92,38.02,37.92,37.97,72600.0,26.8278,26.8986,26.8278,26.8632,72600.0
2006-02-07 12:45:00,37.97,38.03,37.96,37.98,91200.0,26.8632,26.9057,26.8561,26.8703,91200.0
2006-02-07 12:50:00,37.98,37.98,37.82,37.84,53000.0,26.8703,26.8703,26.7571,26.7712,53000.0
2006-02-07 12:55:00,37.83,37.84,37.75,37.76,75800.0,26.7642,26.7712,26.7076,26.7147,75800.0
2006-02-07 13:00:00,37.76,37.8,37.65,37.68,138000.0,26.7147,26.7429,26.6368,26.6581,138000.0
2006-02-07 13:05:00,37.7,37.7,37.4,37.42,142000.0,26.6722,26.6722,26.46,26.4741,142000.0
2006-02-07 13:10:00,37.4,37.5,37.4,37.42,103600.0,26.46,26.5307,26.46,26.4741,103600.0
2006-02-07 13:15:00,37.41,37.45,37.33,37.45,150200.0,26.467,26.4953,26.4104,26.4953,150200.0
2006-02-07 13:20:00,37.45,37.52,37.41,37.52,72000.0,26.4953,26.5449,26.467,26.5449,72000.0
2006-02-07 13:25:00,37.52,37.64,37.51,37.6,115200.0,26.5449,26.6298,26.5378,26.6015,115200.0
2006-02-07 13:30:00,37.61,37.65,37.55,37.63,56800.0,26.6085,26.6368,26.5661,26.6227,56800.0
2006-02-07 13:35:00,37.67,37.89,37.67,37.83,92200.0,26.651,26.8066,26.651,26.7642,92200.0
2006-02-07 13:40:00,37.85,37.86,37.79,37.81,119200.0,26.7783,26.7854,26.7359,26.75,119200.0
2006-02-07 13:45:00,37.82,37.91,37.8,37.82,179000.0,26.7571,26.8208,26.7429,26.7571,179000.0
2006-02-07 13:50:00,37.81,37.81,37.72,37.74,129000.0,26.75,26.75,26.6864,26.7005,129000.0
2006-02-07 13:55:00,37.74,37.74,37.65,37.74,109000.0,26.7005,26.7005,26.6368,26.7005,109000.0
2006-02-07 14:00:00,37.73,37.77,37.68,37.74,81400.0,26.6934,26.7217,26.6581,26.7005,81400.0
2006-02-07 14:05:00,37.74,37.75,37.68,37.68,82800.0,26.7005,26.7076,26.6581,26.6581,82800.0
2006-02-07 14:10:00,37.71,37.71,37.59,37.59,69000.0,26.6793,26.6793,26.5944,26.5944,69000.0
2006-02-07 14:15:00,37.57,37.61,37.56,37.59,83800.0,26.5802,26.6085,26.5732,26.5944,83800.0
2006-02-07 14:20:00,37.6,37.63,37.55,37.56,63000.0,26.6015,26.6227,26.5661,26.5732,63000.0
2006-02-07 14:25:00,37.56,37.67,37.56,37.57,97600.0,26.5732,26.651,26.5732,26.5802,97600.0
2006-02-07 14:30:00,37.55,37.56,37.46,37.52,86400.0,26.5661,26.5732,26.5024,26.5449,86400.0
2006-02-07 14:35:00,37.52,37.52,37.43,37.45,115200.0,26.5449,26.5449,26.4812,26.4953,115200.0
2006-02-07 14:40:00,37.44,37.46,37.34,37.35,103000.0,26.4883,26.5024,26.4175,26.4246,103000.0
2006-02-07 14:45:00,37.34,37.35,37.25,37.29,145400.0,26.4175,26.4246,26.3538,26.3821,145400.0
2006-02-07 14:50:00,37.3,37.3,37.05,37.06,116200.0,26.3892,26.3892,26.2123,26.2194,116200.0
2006-02-07 14:55:00,37.05,37.07,36.96,37.05,122800.0,26.2123,26.2265,26.1487,26.2123,122800.0
2006-02-07 15:00:00,37.03,37.09,37.0,37.06,208600.0,26.1982,26.2406,26.177,26.2194,208600.0
2006-02-07 15:05:00,37.04,37.22,37.04,37.1,184600.0,26.2053,26.3326,26.2053,26.2477,184600.0
2006-02-07 15:10:00,37.1,37.11,37.01,37.04,91400.0,26.2477,26.2548,26.184,26.2053,91400.0
2006-02-07 15:15:00,37.05,37.15,37.05,37.09,155200.0,26.2123,26.2831,26.2123,26.2406,155200.0
2006-02-07 15:20:00,37.09,37.2,37.07,37.2,70400.0,26.2406,26.3185,26.2265,26.3185,70400.0
2006-02-07 15:25:00,37.19,37.31,37.15,37.16,190400.0,26.3114,26.3963,26.2831,26.2902,190400.0
2006-02-07 15:30:00,37.16,37.2,37.05,37.05,130200.0,26.2902,26.3185,26.2123,26.2123,130200.0
2006-02-07 15:35:00,37.06,37.1,37.04,37.1,178400.0,26.2194,26.2477,26.2053,26.2477,178400.0
2006-02-07 15:40:00,37.1,37.27,37.09,37.27,145400.0,26.2477,26.368,26.2406,26.368,145400.0
2006-02-07 15:45:00,37.27,37.32,37.24,37.26,276800.0,26.368,26.4034,26.3468,26.3609,276800.0
2006-02-07 15:50:00,37.25,37.25,37.01,37.01,184400.0,26.3538,26.3538,26.184,26.184,184400.0
2006-02-07 15:55:00,37.04,37.06,36.98,37.0,285600.0,26.2053,26.2194,26.1628,26.177,285600.0
2006-02-08 09:30:00,37.04,37.04,37.04,37.04,0.0,26.2053,26.2053,26.2053,26.2053,0.0
2006-02-08 09:35:00,37.0,37.1,36.75,36.79,261200.0,26.177,26.2477,26.0001,26.0284,261200.0
2006-02-08 09:40:00,36.79,36.94,36.51,36.63,118800.0,26.0284,26.1345,25.8303,25.9152,118800.0
2006-02-08 09:45:00,36.62,36.73,36.47,36.57,178000.0,25.9081,25.9859,25.802,25.8727,178000.0
2006-02-08 09:50:00,36.57,36.59,36.44,36.55,151600.0,25.8727,25.8869,25.7808,25.8586,151600.0
2006-02-08 09:55:00,36.57,36.57,36.16,36.27,182600.0,25.8727,25.8727,25.5827,25.6605,182600.0
2006-02-08 10:00:00,36.27,36.27,36.05,36.23,226000.0,25.6605,25.6605,25.5049,25.6322,226000.0
2006-02-08 10:05:00,36.22,36.33,36.2,36.21,255800.0,25.6251,25.7029,25.611,25.618,255800.0
2006-02-08 10:10:00,36.23,36.4,36.13,36.4,176800.0,25.6322,25.7525,25.5614,25.7525,176800.0
2006-02-08 10:15:00,36.4,36.49,36.4,36.47,142000.0,25.7525,25.8161,25.7525,25.802,142000.0
2006-02-08 10:20:00,36.46,36.46,36.1,36.1,79800.0,25.7949,25.7949,25.5402,25.5402,79800.0
2006-02-08 10:25:00,36.13,36.2,36.1,36.13,218000.0,25.5614,25.611,25.5402,25.5614,218000.0
2006-02-08 10:30:00,36.14,36.25,35.81,35.9,277400.0,25.5685,25.6463,25.3351,25.3987,277400.0
2006-02-08 10:35:00,35.88,36.42,35.85,36.35,325800.0,25.3846,25.7666,25.3634,25.7171,325800.0
2006-02-08 10:40:00,36.42,36.48,36.32,36.34,282800.0,25.7666,25.8091,25.6959,25.71,282800.0
2006-02-08 10:45:00,36.34,36.38,36.25,36.27,140800.0,25.71,25.7383,25.6463,25.6605,140800.0
2006-02-08 10:50:00,36.26,36.27,36.01,36.04,159200.0,25.6534,25.6605,25.4766,25.4978,159200.0
2006-02-08 10:55:00,36.04,36.06,35.81,36.0,162800.0,25.4978,25.5119,25.3351,25.4695,162800.0
2006-02-08 11:00:00,35.99,35.99,35.68,35.88,204000.0,25.4624,25.4624,25.2431,25.3846,204000.0
2006-02-08 11:05:00,35.89,35.91,35.73,35.77,161200.0,25.3917,25.4058,25.2785,25.3068,161200.0
2006-02-08 11:10:00,35.77,35.89,35.77,35.85,139400.0,25.3068,25.3917,25.3068,25.3634,139400.0
2006-02-08 11:15:00,35.85,35.93,35.83,35.85,134400.0,25.3634,25.42,25.3492,25.3634,134400.0
2006-02-08 11:20:00,35.87,36.17,35.87,36.16,81200.0,25.3775,25.5897,25.3775,25.5827,81200.0
2006-02-08 11:25:00,36.16,36.27,36.16,36.27,131800.0,25.5827,25.6605,25.5827,25.6605,131800.0
2006-02-08 11:30:00,36.25,36.37,36.24,36.35,139800.0,25.6463,25.7312,25.6393,25.7171,139800.0
2006-02-08 11:35:00,36.31,36.35,36.27,36.27,132600.0,25.6888,25.7171,25.6605,25.6605,132600.0
2006-02-08 11:40:00,36.28,36.28,35.97,35.97,144400.0,25.6676,25.6676,25.4483,25.4483,144400.0
2006-02-08 11:45:00,35.97,36.2,35.97,36.19,119200.0,25.4483,25.611,25.4483,25.6039,119200.0
2006-02-08 11:50:00,36.18,36.28,36.1,36.13,119600.0,25.5968,25.6676,25.5402,25.5614,119600.0
2006-02-08 11:55:00,36.13,36.2,36.1,36.18,64600.0,25.5614,25.611,25.5402,25.5968,64600.0
2006-02-08 12:00:00,36.19,36.35,36.18,36.32,108600.0,25.6039,25.7171,25.5968,25.6959,108600.0
2006-02-08 12:05:00,36.32,36.52,36.32,36.52,124200.0,25.6959,25.8374,25.6959,25.8374,124200.0
2006-02-08 12:10:00,36.52,36.56,36.5,36.52,152600.0,25.8374,25.8657,25.8232,25.8374,152600.0
2006-02-08 12:15:00,36.59,36.64,36.45,36.47,153600.0,25.8869,25.9223,25.7878,25.802,153600.0
2006-02-08 12:20:00,36.45,36.48,36.35,36.37,162200.0,25.7878,25.8091,25.7171,25.7312,162200.0
2006-02-08 12:25:00,36.36,36.36,36.28,36.36,83200.0,25.7242,25.7242,25.6676,25.7242,83200.0
2006-02-08 12:30:00,36.36,36.5,36.34,36.45,110200.0,25.7242,25.8232,25.71,25.7878,110200.0
2006-02-08 12:35:00,36.45,36.57,36.37,36.57,118800.0,25.7878,25.8727,25.7312,25.8727,118800.0
2006-02-08 12:40:00,36.58,36.69,36.54,36.55,87000.0,25.8798,25.9576,25.8515,25.8586,87000.0
2006-02-08 12:45:00,36.57,36.62,36.54,36.62,95800.0,25.8727,25.9081,25.8515,25.9081,95800.0
2006-02-08 12:50:00,36.6,36.63,36.54,36.6,90000.0,25.894,25.9152,25.8515,25.894,90000.0
2006-02-08 12:55:00,36.58,36.6,36.47,36.6,65600.0,25.8798,25.894,25.802,25.894,65600.0
2006-02-08 13:00:00,36.6,36.6,36.51,36.58,96400.0,25.894,25.894,25.8303,25.8798,96400.0
2006-02-08 13:05:00,36.59,36.59,36.54,36.56,86800.0,25.8869,25.8869,25.8515,25.8657,86800.0
2006-02-08 13:10:00,36.55,36.61,36.54,36.6,74800.0,25.8586,25.901,25.8515,25.894,74800.0
2006-02-08 13:15:00,36.6,36.72,36.6,36.62,105400.0,25.894,25.9789,25.894,25.9081,105400.0
2006-02-08 13:20:00,36.62,36.66,36.57,36.6,114600.0,25.9081,25.9364,25.8727,25.894,114600.0
2006-02-08 13:25:00,36.61,36.65,36.6,36.64,55600.0,25.901,25.9293,25.894,25.9223,55600.0
2006-02-08 13:30:00,36.63,36.73,36.63,36.65,113000.0,25.9152,25.9859,25.9152,25.9293,113000.0
2006-02-08 13:35:00,36.66,36.69,36.59,36.62,66800.0,25.9364,25.9576,25.8869,25.9081,66800.0
2006-02-08 13:40:00,36.63,36.72,36.63,36.7,125200.0,25.9152,25.9789,25.9152,25.9647,125200.0
2006-02-08 13:45:00,36.71,36.73,36.63,36.65,117200.0,25.9718,25.9859,25.9152,25.9293,117200.0
2006-02-08 13:50:00,36.62,36.65,36.53,36.54,136400.0,25.9081,25.9293,25.8444,25.8515,136400.0
2006-02-08 13:55:00,36.54,36.68,36.54,36.66,94000.0,25.8515,25.9506,25.8515,25.9364,94000.0
2006-02-08 14:00:00,36.66,36.8,36.66,36.8,125200.0,25.9364,26.0355,25.9364,26.0355,125200.0
2006-02-08 14:05:00,36.82,36.83,36.63,36.66,81600.0,26.0496,26.0567,25.9152,25.9364,81600.0
2006-02-08 14:10:00,36.65,36.73,36.65,36.7,71400.0,25.9293,25.9859,25.9293,25.9647,71400.0
2006-02-08 14:15:00,36.72,36.8,36.71,36.74,83600.0,25.9789,26.0355,25.9718,25.993,83600.0
2006-02-08 14:20:00,36.74,36.79,36.71,36.72,99200.0,25.993,26.0284,25.9718,25.9789,99200.0
2006-02-08 14:25:00,36.74,36.79,36.71,36.79,82200.0,25.993,26.0284,25.9718,26.0284,82200.0
2006-02-08 14:30:00,36.81,36.91,36.8,36.85,128000.0,26.0425,26.1133,26.0355,26.0708,128000.0
2006-02-08 14:35:00,36.85,36.88,36.82,36.87,76200.0,26.0708,26.0921,26.0496,26.085,76200.0
2006-02-08 14:40:00,36.87,36.88,36.86,36.88,76000.0,26.085,26.0921,26.0779,26.0921,76000.0
2006-02-08 14:45:00,36.88,36.88,36.83,36.83,84000.0,26.0921,26.0921,26.0567,26.0567,84000.0
2006-02-08 14:50:00,36.83,36.83,36.76,36.77,122400.0,26.0567,26.0567,26.0072,26.0142,122400.0
2006-02-08 14:55:00,36.77,36.82,36.76,36.81,111800.0,26.0142,26.0496,26.0072,26.0425,111800.0
2006-02-08 15:00:00,36.82,36.85,36.8,36.85,71800.0,26.0496,26.0708,26.0355,26.0708,71800.0
2006-02-08 15:05:00,36.85,36.88,36.82,36.88,99600.0,26.0708,26.0921,26.0496,26.0921,99600.0
2006-02-08 15:10:00,36.88,36.91,36.85,36.89,80400.0,26.0921,26.1133,26.0708,26.0991,80400.0
2006-02-08 15:15:00,36.9,36.95,36.88,36.95,142000.0,26.1062,26.1416,26.0921,26.1416,142000.0
2006-02-08 15:20:00,36.95,36.99,36.9,36.92,153800.0,26.1416,26.1699,26.1062,26.1204,153800.0
2006-02-08 15:25:00,36.92,36.93,36.88,36.91,118800.0,26.1204,26.1274,26.0921,26.1133,118800.0
2006-02-08 15:30:00,36.91,36.94,36.9,36.94,102600.0,26.1133,26.1345,26.1062,26.1345,102600.0
2006-02-08 15:35:00,36.94,37.01,36.87,36.98,129400.0,26.1345,26.184,26.085,26.1628,129400.0
2006-02-08 15:40:00,36.96,36.98,36.93,36.95,128800.0,26.1487,26.1628,26.1274,26.1416,128800.0
2006-02-08 15:45:00,36.95,37.02,36.95,36.95,163400.0,26.1416,26.1911,26.1416,26.1416,163400.0
2006-02-08 15:50:00,36.96,36.99,36.95,36.95,167600.0,26.1487,26.1699,26.1416,26.1416,167600.0
2006-02-08 15:55:00,36.94,36.95,36.92,36.94,144600.0,26.1345,26.1416,26.1204,26.1345,144600.0
2006-02-09 09:30:00,37.05,37.05,37.05,37.05,0.0,26.2123,26.2123,26.2123,26.2123,0.0
2006-02-09 09:35:00,37.1,37.25,37.1,37.18,166400.0,26.2477,26.3538,26.2477,26.3043,166400.0
2006-02-09 09:40:00,37.18,37.23,37.03,37.06,97800.0,26.3043,26.3397,26.1982,26.2194,97800.0
2006-02-09 09:45:00,37.07,37.1,36.87,37.09,133600.0,26.2265,26.2477,26.085,26.2406,133600.0
2006-02-09 09:50:00,37.13,37.63,37.13,37.56,120800.0,26.2689,26.6227,26.2689,26.5732,120800.0
2006-02-09 09:55:00,37.56,37.65,37.41,37.53,171400.0,26.5732,26.6368,26.467,26.5519,171400.0
2006-02-09 10:00:00,37.5,37.6,37.41,37.49,161800.0,26.5307,26.6015,26.467,26.5236,161800.0
2006-02-09 10:05:00,37.49,37.54,37.25,37.3,142200.0,26.5236,26.559,26.3538,26.3892,142200.0
2006-02-09 10:10:00,37.3,37.33,37.21,37.31,88400.0,26.3892,26.4104,26.3255,26.3963,88400.0
2006-02-09 10:15:00,37.28,37.29,37.1,37.14,105800.0,26.3751,26.3821,26.2477,26.276,105800.0
2006-02-09 10:20:00,37.14,37.16,37.07,37.15,91400.0,26.276,26.2902,26.2265,26.2831,91400.0
2006-02-09 10:25:00,37.15,37.21,37.12,37.2,73600.0,26.2831,26.3255,26.2619,26.3185,73600.0
2006-02-09 10:30:00,37.21,37.21,36.87,37.01,184400.0,26.3255,26.3255,26.085,26.184,184400.0
2006-02-09 10:35:00,36.99,37.02,36.73,36.86,320400.0,26.1699,26.1911,25.9859,26.0779,320400.0
2006-02-09 10:40:00,36.85,36.96,36.83,36.95,281600.0,26.0708,26.1487,26.0567,26.1416,281600.0
2006-02-09 10:45:00,36.95,37.09,36.84,36.87,185600.0,26.1416,26.2406,26.0638,26.085,185600.0
2006-02-09 10:50:00,36.87,37.13,36.87,37.12,107400.0,26.085,26.2689,26.085,26.2619,107400.0
2006-02-09 10:55:00,37.1,37.13,36.99,37.04,134000.0,26.2477,26.2689,26.1699,26.2053,134000.0
2006-02-09 11:00:00,37.04,37.18,37.04,37.12,185400.0,26.2053,26.3043,26.2053,26.2619,185400.0
2006-02-09 11:05:00,37.09,37.12,36.98,37.1,193000.0,26.2406,26.2619,26.1628,26.2477,193000.0
2006-02-09 11:10:00,37.1,37.1,37.01,37.06,171000.0,26.2477,26.2477,26.184,26.2194,171000.0
2006-02-09 11:15:00,37.09,37.1,37.02,37.05,155600.0,26.2406,26.2477,26.1911,26.2123,155600.0
2006-02-09 11:20:00,37.07,37.1,37.01,37.04,79000.0,26.2265,26.2477,26.184,26.2053,79000.0
2006-02-09 11:25:00,37.04,37.04,36.75,36.79,102400.0,26.2053,26.2053,26.0001,26.0284,102400.0
2006-02-09 11:30:00,36.77,36.85,36.7,36.85,108600.0,26.0142,26.0708,25.9647,26.0708,108600.0
2006-02-09 11:35:00,36.85,36.9,36.82,36.87,107800.0,26.0708,26.1062,26.0496,26.085,107800.0
2006-02-09 11:40:00,36.87,37.03,36.87,37.01,132200.0,26.085,26.1982,26.085,26.184,132200.0
2006-02-09 11:45:00,36.99,37.1,36.99,37.1,164400.0,26.1699,26.2477,26.1699,26.2477,164400.0
2006-02-09 11:50:00,37.11,37.13,37.02,37.08,113200.0,26.2548,26.2689,26.1911,26.2336,113200.0
2006-02-09 11:55:00,37.07,37.13,37.0,37.08,92200.0,26.2265,26.2689,26.177,26.2336,92200.0
2006-02-09 12:00:00,37.08,37.08,36.93,36.94,109800.0,26.2336,26.2336,26.1274,26.1345,109800.0
2006-02-09 12:05:00,36.94,37.0,36.75,36.76,97400.0,26.1345,26.177,26.0001,26.0072,97400.0
2006-02-09 12:10:00,36.77,36.79,36.67,36.77,119200.0,26.0142,26.0284,25.9435,26.0142,119200.0
2006-02-09 12:15:00,36.73,36.84,36.73,36.81,192200.0,25.9859,26.0638,25.9859,26.0425,192200.0
2006-02-09 12:20:00,36.81,36.9,36.77,36.83,57400.0,26.0425,26.1062,26.0142,26.0567,57400.0
2006-02-09 12:25:00,36.79,36.87,36.79,36.86,76800.0,26.0284,26.085,26.0284,26.0779,76800.0
2006-02-09 12:30:00,36.86,36.86,36.75,36.77,55200.0,26.0779,26.0779,26.0001,26.0142,55200.0
2006-02-09 12:35:00,36.77,36.77,36.68,36.7,102600.0,26.0142,26.0142,25.9506,25.9647,102600.0
2006-02-09 12:40:00,36.7,36.71,36.65,36.66,47800.0,25.9647,25.9718,25.9293,25.9364,47800.0
2006-02-09 12:45:00,36.65,36.67,36.5,36.63,138600.0,25.9293,25.9435,25.8232,25.9152,138600.0
2006-02-09 12:50:00,36.63,36.67,36.56,36.58,64400.0,25.9152,25.9435,25.8657,25.8798,64400.0
2006-02-09 12:55:00,36.58,36.6,36.48,36.52,68600.0,25.8798,25.894,25.8091,25.8374,68600.0
2006-02-09 13:00:00,36.5,36.58,36.38,36.43,75400.0,25.8232,25.8798,25.7383,25.7737,75400.0
2006-02-09 13:05:00,36.47,36.51,36.35,36.37,84000.0,25.802,25.8303,25.7171,25.7312,84000.0
2006-02-09 13:10:00,36.36,36.4,36.29,36.33,88400.0,25.7242,25.7525,25.6746,25.7029,88400.0
2006-02-09 13:15:00,36.33,36.33,36.17,36.26,99000.0,25.7029,25.7029,25.5897,25.6534,99000.0
2006-02-09 13:20:00,36.26,36.3,36.13,36.23,92400.0,25.6534,25.6817,25.5614,25.6322,92400.0
2006-02-09 13:25:00,36.23,36.35,36.22,36.35,144000.0,25.6322,25.7171,25.6251,25.7171,144000.0
2006-02-09 13:30:00,36.32,36.4,36.3,36.34,118400.0,25.6959,25.7525,25.6817,25.71,118400.0
2006-02-09 13:35:00,36.32,36.33,36.27,36.32,72600.0,25.6959,25.7029,25.6605,25.6959,72600.0
2006-02-09 13:40:00,36.32,36.4,36.27,36.3,133000.0,25.6959,25.7525,25.6605,25.6817,133000.0
2006-02-09 13:45:00,36.3,36.37,36.27,36.33,96000.0,25.6817,25.7312,25.6605,25.7029,96000.0
2006-02-09 13:50:00,36.33,36.33,36.19,36.24,47600.0,25.7029,25.7029,25.6039,25.6393,47600.0
2006-02-09 13:55:00,36.24,36.24,36.11,36.19,97600.0,25.6393,25.6393,25.5473,25.6039,97600.0
2006-02-09 14:00:00,36.19,36.21,36.08,36.08,129600.0,25.6039,25.618,25.5261,25.5261,129600.0
2006-02-09 14:05:00,36.07,36.11,35.91,35.95,131200.0,25.519,25.5473,25.4058,25.4341,131200.0
2006-02-09 14:10:00,35.95,35.99,35.88,35.92,170800.0,25.4341,25.4624,25.3846,25.4129,170800.0
2006-02-09 14:15:00,35.9,35.9,35.7,35.73,177600.0,25.3987,25.3987,25.2572,25.2785,177600.0
2006-02-09 14:20:00,35.74,35.81,35.74,35.77,125800.0,25.2855,25.3351,25.2855,25.3068,125800.0
2006-02-09 14:25:00,35.77,35.88,35.74,35.82,137200.0,25.3068,25.3846,25.2855,25.3421,137200.0
2006-02-09 14:30:00,35.81,35.9,35.76,35.8,147200.0,25.3351,25.3987,25.2997,25.328,147200.0
2006-02-09 14:35:00,35.8,35.8,35.63,35.65,151800.0,25.328,25.328,25.2077,25.2219,151800.0
2006-02-09 14:40:00,35.66,35.66,35.46,35.51,120600.0,25.2289,25.2289,25.0874,25.1228,120600.0
2006-02-09 14:45:00,35.51,35.61,35.51,35.56,116600.0,25.1228,25.1936,25.1228,25.1582,116600.0
2006-02-09 14:50:00,35.53,35.6,35.4,35.42,113000.0,25.137,25.1865,25.045,25.0591,113000.0
2006-02-09 14:55:00,35.42,35.42,35.31,35.31,105000.0,25.0591,25.0591,24.9813,24.9813,105000.0
2006-02-09 15:00:00,35.35,35.35,35.15,35.19,152200.0,25.0096,25.0096,24.8681,24.8964,152200.0
2006-02-09 15:05:00,35.15,35.15,35.05,35.09,210600.0,24.8681,24.8681,24.7974,24.8257,210600.0
2006-02-09 15:10:00,35.08,35.19,35.07,35.17,164800.0,24.8186,24.8964,24.8115,24.8823,164800.0
2006-02-09 15:15:00,35.17,35.34,35.15,35.24,144200.0,24.8823,25.0025,24.8681,24.9318,144200.0
2006-02-09 15:20:00,35.24,35.3,35.12,35.3,169000.0,24.9318,24.9742,24.8469,24.9742,169000.0
2006-02-09 15:25:00,35.31,35.32,35.13,35.13,99200.0,24.9813,24.9884,24.854,24.854,99200.0
2006-02-09 15:30:00,35.13,35.13,34.75,34.97,281200.0,24.854,24.854,24.5851,24.7408,281200.0
2006-02-09 15:35:00,35.01,35.01,34.88,34.9,172200.0,24.7691,24.7691,24.6771,24.6912,172200.0
2006-02-09 15:40:00,34.9,34.94,34.88,34.9,132200.0,24.6912,24.7195,24.6771,24.6912,132200.0
2006-02-09 15:45:00,34.9,35.2,34.9,35.2,266800.0,24.6912,24.9035,24.6912,24.9035,266800.0
2006-02-09 15:50:00,35.2,35.42,35.18,35.26,287000.0,24.9035,25.0591,24.8893,24.9459,287000.0
2006-02-09 15:55:00,35.25,35.26,35.14,35.14,193200.0,24.9389,24.9459,24.861,24.861,193200.0
2006-02-10 09:30:00,35.33,35.48,35.25,35.25,101800.0,24.9955,25.1016,24.9389,24.9389,101800.0
2006-02-10 09:35:00,35.25,35.43,34.7,34.95,193000.0,24.9389,25.0662,24.5497,24.7266,193000.0
2006-02-10 09:40:00,34.95,35.02,34.77,34.81,245600.0,24.7266,24.7761,24.5993,24.6276,245600.0
2006-02-10 09:45:00,34.82,35.23,34.76,35.23,265400.0,24.6346,24.9247,24.5922,24.9247,265400.0
2006-02-10 09:50:00,35.23,35.27,35.04,35.18,256200.0,24.9247,24.953,24.7903,24.8893,256200.0
2006-02-10 09:55:00,35.17,35.17,34.83,34.83,135000.0,24.8823,24.8823,24.6417,24.6417,135000.0
2006-02-10 10:00:00,34.83,34.94,34.73,34.87,277800.0,24.6417,24.7195,24.571,24.67,277800.0
2006-02-10 10:05:00,34.87,34.89,34.77,34.77,206200.0,24.67,24.6842,24.5993,24.5993,206200.0
2006-02-10 10:10:00,34.77,34.78,34.57,34.76,149600.0,24.5993,24.6063,24.4578,24.5922,149600.0
2006-02-10 10:15:00,34.8,34.8,34.38,34.49,216400.0,24.6205,24.6205,24.3233,24.4012,216400.0
2006-02-10 10:20:00,34.49,34.57,34.26,34.38,242200.0,24.4012,24.4578,24.2385,24.3233,242200.0
2006-02-10 10:25:00,34.37,34.4,34.15,34.22,258800.0,24.3163,24.3375,24.1606,24.2102,258800.0
2006-02-10 10:30:00,34.23,34.3,34.22,34.3,246400.0,24.2172,24.2668,24.2102,24.2668,246400.0
2006-02-10 10:35:00,34.28,34.34,34.13,34.24,184600.0,24.2526,24.295,24.1465,24.2243,184600.0
2006-02-10 10:40:00,34.24,34.36,34.08,34.36,207400.0,24.2243,24.3092,24.1111,24.3092,207400.0
2006-02-10 10:45:00,34.35,34.68,34.35,34.66,282000.0,24.3021,24.5356,24.3021,24.5214,282000.0
2006-02-10 10:50:00,34.67,34.78,34.67,34.76,295600.0,24.5285,24.6063,24.5285,24.5922,295600.0
2006-02-10 10:55:00,34.78,34.86,34.6,34.63,236200.0,24.6063,24.6629,24.479,24.5002,236200.0
2006-02-10 11:00:00,34.64,34.7,34.55,34.56,308400.0,24.5073,24.5497,24.4436,24.4507,308400.0
2006-02-10 11:05:00,34.56,34.72,34.54,34.58,168000.0,24.4507,24.5639,24.4365,24.4648,168000.0
2006-02-10 11:10:00,34.57,34.57,34.46,34.55,178400.0,24.4578,24.4578,24.3799,24.4436,178400.0
2006-02-10 11:15:00,34.55,34.59,34.51,34.57,101600.0,24.4436,24.4719,24.4153,24.4578,101600.0
2006-02-10 11:20:00,34.52,34.52,34.41,34.45,124800.0,24.4224,24.4224,24.3446,24.3729,124800.0
2006-02-10 11:25:00,34.37,34.74,34.37,34.51,144200.0,24.3163,24.578,24.3163,24.4153,144200.0
2006-02-10 11:30:00,34.51,34.53,34.38,34.42,138400.0,24.4153,24.4295,24.3233,24.3516,138400.0
2006-02-10 11:35:00,34.42,34.56,34.41,34.56,180600.0,24.3516,24.4507,24.3446,24.4507,180600.0
2006-02-10 11:40:00,34.56,34.58,34.49,34.55,248800.0,24.4507,24.4648,24.4012,24.4436,248800.0
2006-02-10 11:45:00,34.55,34.63,34.55,34.57,194000.0,24.4436,24.5002,24.4436,24.4578,194000.0
2006-02-10 11:50:00,34.57,34.6,34.55,34.58,237800.0,24.4578,24.479,24.4436,24.4648,237800.0
2006-02-10 11:55:00,34.59,34.6,34.44,34.47,264400.0,24.4719,24.479,24.3658,24.387,264400.0
2006-02-10 12:00:00,34.46,34.51,34.45,34.51,87000.0,24.3799,24.4153,24.3729,24.4153,87000.0
2006-02-10 12:05:00,34.5,34.7,34.5,34.65,153400.0,24.4082,24.5497,24.4082,24.5144,153400.0
2006-02-10 12:10:00,34.65,34.69,34.58,34.63,88400.0,24.5144,24.5427,24.4648,24.5002,88400.0
2006-02-10 12:15:00,34.6,34.71,34.57,34.7,91000.0,24.479,24.5568,24.4578,24.5497,91000.0
2006-02-10 12:20:00,34.7,34.83,34.7,34.79,83800.0,24.5497,24.6417,24.5497,24.6134,83800.0
2006-02-10 12:25:00,34.79,34.8,34.71,34.75,138200.0,24.6134,24.6205,24.5568,24.5851,138200.0
2006-02-10 12:30:00,34.76,34.82,34.75,34.79,123600.0,24.5922,24.6346,24.5851,24.6134,123600.0
2006-02-10 12:35:00,34.79,34.94,34.79,34.93,125600.0,24.6134,24.7195,24.6134,24.7125,125600.0
2006-02-10 12:40:00,34.95,35.06,34.95,34.99,161800.0,24.7266,24.8044,24.7266,24.7549,161800.0
2006-02-10 12:45:00,34.99,34.99,34.91,34.92,149200.0,24.7549,24.7549,24.6983,24.7054,149200.0
2006-02-10 12:50:00,34.93,34.95,34.83,34.86,122000.0,24.7125,24.7266,24.6417,24.6629,122000.0
2006-02-10 12:55:00,34.86,34.88,34.56,34.58,106600.0,24.6629,24.6771,24.4507,24.4648,106600.0
2006-02-10 13:00:00,34.56,34.65,34.54,34.65,114200.0,24.4507,24.5144,24.4365,24.5144,114200.0
2006-02-10 13:05:00,34.64,34.64,34.43,34.44,147800.0,24.5073,24.5073,24.3587,24.3658,147800.0
2006-02-10 13:10:00,34.35,34.48,34.35,34.45,126400.0,24.3021,24.3941,24.3021,24.3729,126400.0
2006-02-10 13:15:00,34.45,34.49,34.42,34.42,62800.0,24.3729,24.4012,24.3516,24.3516,62800.0
2006-02-10 13:20:00,34.42,34.45,34.4,34.43,106600.0,24.3516,24.3729,24.3375,24.3587,106600.0
2006-02-10 13:25:00,34.42,34.52,34.4,34.49,113200.0,24.3516,24.4224,24.3375,24.4012,113200.0
2006-02-10 13:30:00,34.5,34.59,34.49,34.49,71000.0,24.4082,24.4719,24.4012,24.4012,71000.0
2006-02-10 13:35:00,34.48,34.48,34.4,34.45,67800.0,24.3941,24.3941,24.3375,24.3729,67800.0
2006-02-10 13:40:00,34.43,34.55,34.4,34.54,82000.0,24.3587,24.4436,24.3375,24.4365,82000.0
2006-02-10 13:45:00,34.54,34.6,34.54,34.57,73000.0,24.4365,24.479,24.4365,24.4578,73000.0
2006-02-10 13:50:00,34.59,34.7,34.58,34.69,57200.0,24.4719,24.5497,24.4648,24.5427,57200.0
2006-02-10 13:55:00,34.69,34.8,34.67,34.79,123400.0,24.5427,24.6205,24.5285,24.6134,123400.0
2006-02-10 14:00:00,34.79,34.84,34.71,34.73,70000.0,24.6134,24.6488,24.5568,24.571,70000.0
2006-02-10 14:05:00,34.73,34.82,34.68,34.79,260600.0,24.571,24.6346,24.5356,24.6134,260600.0
2006-02-10 14:10:00,34.8,34.88,34.7,34.74,126600.0,24.6205,24.6771,24.5497,24.578,126600.0
2006-02-10 14:15:00,34.74,34.74,34.67,34.74,113400.0,24.578,24.578,24.5285,24.578,113400.0
2006-02-10 14:20:00,34.74,34.77,34.55,34.55,90600.0,24.578,24.5993,24.4436,24.4436,90600.0
2006-02-10 14:25:00,34.55,34.63,34.55,34.6,89600.0,24.4436,24.5002,24.4436,24.479,89600.0
2006-02-10 14:30:00,34.59,34.59,34.51,34.55,90600.0,24.4719,24.4719,24.4153,24.4436,90600.0
2006-02-10 14:35:00,34.55,34.68,34.51,34.68,170000.0,24.4436,24.5356,24.4153,24.5356,170000.0
2006-02-10 14:40:00,34.67,34.71,34.53,34.62,156200.0,24.5285,24.5568,24.4295,24.4931,156200.0
2006-02-10 14:45:00,34.62,34.67,34.49,34.67,90800.0,24.4931,24.5285,24.4012,24.5285,90800.0
2006-02-10 14:50:00,34.67,34.69,34.53,34.63,144600.0,24.5285,24.5427,24.4295,24.5002,144600.0
2006-02-10 14:55:00,34.63,34.72,34.62,34.68,123400.0,24.5002,24.5639,24.4931,24.5356,123400.0
2006-02-10 15:00:00,34.68,34.76,34.68,34.74,100000.0,24.5356,24.5922,24.5356,24.578,100000.0
2006-02-10 15:05:00,34.74,34.81,34.71,34.8,141800.0,24.578,24.6276,24.5568,24.6205,141800.0
2006-02-10 15:10:00,34.8,34.99,34.8,34.99,165800.0,24.6205,24.7549,24.6205,24.7549,165800.0
2006-02-10 15:15:00,34.99,35.07,34.98,35.01,237400.0,24.7549,24.8115,24.7478,24.7691,237400.0
2006-02-10 15:20:00,35.01,35.03,34.98,35.03,143600.0,24.7691,24.7832,24.7478,24.7832,143600.0
2006-02-10 15:25:00,35.03,35.04,34.94,34.99,161200.0,24.7832,24.7903,24.7195,24.7549,161200.0
2006-02-10 15:30:00,34.99,35.02,34.91,34.94,164600.0,24.7549,24.7761,24.6983,24.7195,164600.0
2006-02-10 15:35:00,34.94,34.94,34.79,34.85,186200.0,24.7195,24.7195,24.6134,24.6559,186200.0
2006-02-10 15:40:00,34.85,34.87,34.76,34.76,126000.0,24.6559,24.67,24.5922,24.5922,126000.0
2006-02-10 15:45:00,34.76,34.77,34.64,34.7,161800.0,24.5922,24.5993,24.5073,24.5497,161800.0
2006-02-10 15:50:00,34.71,34.71,34.64,34.71,190800.0,24.5568,24.5568,24.5073,24.5568,190800.0
2006-02-10 15:55:00,34.71,34.73,34.56,34.73,197400.0,24.5568,24.571,24.4507,24.571,197400.0
2006-02-13 09:30:00,34.35,34.49,34.27,34.47,173600.0,24.3021,24.4012,24.2455,24.387,173600.0
2006-02-13 09:35:00,34.49,34.8,34.25,34.33,163600.0,24.4012,24.6205,24.2314,24.288,163600.0
2006-02-13 09:40:00,34.33,34.33,34.05,34.07,147200.0,24.288,24.288,24.0899,24.104,147200.0
2006-02-13 09:45:00,34.03,34.3,33.95,34.1,234000.0,24.0757,24.2668,24.0191,24.1253,234000.0
2006-02-13 09:50:00,34.1,34.2,34.06,34.2,132400.0,24.1253,24.196,24.097,24.196,132400.0
2006-02-13 09:55:00,34.24,34.37,34.15,34.31,117400.0,24.2243,24.3163,24.1606,24.2738,117400.0
2006-02-13 10:00:00,34.37,34.51,34.32,34.46,157400.0,24.3163,24.4153,24.2809,24.3799,157400.0
2006-02-13 10:05:00,34.49,34.58,34.44,34.51,185000.0,24.4012,24.4648,24.3658,24.4153,185000.0
2006-02-13 10:10:00,34.51,34.63,34.38,34.52,172600.0,24.4153,24.5002,24.3233,24.4224,172600.0
2006-02-13 10:15:00,34.52,34.57,34.27,34.27,106800.0,24.4224,24.4578,24.2455,24.2455,106800.0
2006-02-13 10:20:00,34.24,34.29,34.11,34.13,154600.0,24.2243,24.2597,24.1323,24.1465,154600.0
2006-02-13 10:25:00,34.18,34.35,34.15,34.3,168200.0,24.1819,24.3021,24.1606,24.2668,168200.0
2006-02-13 10:30:00,34.3,34.32,34.18,34.21,231200.0,24.2668,24.2809,24.1819,24.2031,231200.0
2006-02-13 10:35:00,34.2,34.3,34.1,34.3,160400.0,24.196,24.2668,24.1253,24.2668,160400.0
2006-02-13 10:40:00,34.27,34.3,34.16,34.2,171400.0,24.2455,24.2668,24.1677,24.196,171400.0
2006-02-13 10:45:00,34.23,34.31,34.15,34.3,142000.0,24.2172,24.2738,24.1606,24.2668,142000.0
2006-02-13 10:50:00,34.35,34.44,34.26,34.38,251200.0,24.3021,24.3658,24.2385,24.3233,251200.0
2006-02-13 10:55:00,34.38,34.44,34.35,34.44,172400.0,24.3233,24.3658,24.3021,24.3658,172400.0
2006-02-13 11:00:00,34.45,34.67,34.45,34.53,189200.0,24.3729,24.5285,24.3729,24.4295,189200.0
2006-02-13 11:05:00,34.52,34.6,34.48,34.59,198800.0,24.4224,24.479,24.3941,24.4719,198800.0
2006-02-13 11:10:00,34.59,34.69,34.52,34.55,147800.0,24.4719,24.5427,24.4224,24.4436,147800.0
2006-02-13 11:15:00,34.56,34.6,34.4,34.4,145200.0,24.4507,24.479,24.3375,24.3375,145200.0
2006-02-13 11:20:00,34.4,34.44,34.35,34.37,132400.0,24.3375,24.3658,24.3021,24.3163,132400.0
2006-02-13 11:25:00,34.38,34.52,34.3,34.34,146800.0,24.3233,24.4224,24.2668,24.295,146800.0
2006-02-13 11:30:00,34.34,34.38,34.29,34.31,114200.0,24.295,24.3233,24.2597,24.2738,114200.0
2006-02-13 11:35:00,34.32,34.43,34.31,34.38,125600.0,24.2809,24.3587,24.2738,24.3233,125600.0
2006-02-13 11:40:00,34.38,34.43,34.37,34.38,71200.0,24.3233,24.3587,24.3163,24.3233,71200.0
2006-02-13 11:45:00,34.38,34.4,34.35,34.35,163000.0,24.3233,24.3375,24.3021,24.3021,163000.0
2006-02-13 11:50:00,34.34,34.38,34.34,34.37,97200.0,24.295,24.3233,24.295,24.3163,97200.0
2006-02-13 11:55:00,34.37,34.46,34.37,34.46,106600.0,24.3163,24.3799,24.3163,24.3799,106600.0
2006-02-13 12:00:00,34.46,34.6,34.43,34.59,95000.0,24.3799,24.479,24.3587,24.4719,95000.0
2006-02-13 12:05:00,34.59,34.63,34.52,34.52,57200.0,24.4719,24.5002,24.4224,24.4224,57200.0
2006-02-13 12:10:00,34.51,34.55,34.49,34.54,40000.0,24.4153,24.4436,24.4012,24.4365,40000.0
2006-02-13 12:15:00,34.55,34.57,34.53,34.54,44000.0,24.4436,24.4578,24.4295,24.4365,44000.0
2006-02-13 12:20:00,34.54,34.54,34.51,34.52,41200.0,24.4365,24.4365,24.4153,24.4224,41200.0
2006-02-13 12:25:00,34.52,34.58,34.52,34.52,49800.0,24.4224,24.4648,24.4224,24.4224,49800.0
2006-02-13 12:30:00,34.52,34.56,34.47,34.49,96600.0,24.4224,24.4507,24.387,24.4012,96600.0
2006-02-13 12:35:00,34.49,34.54,34.27,34.34,164600.0,24.4012,24.4365,24.2455,24.295,164600.0
2006-02-13 12:40:00,34.33,34.44,34.27,34.37,127400.0,24.288,24.3658,24.2455,24.3163,127400.0
2006-02-13 12:45:00,34.38,34.57,34.37,34.52,59600.0,24.3233,24.4578,24.3163,24.4224,59600.0
2006-02-13 12:50:00,34.5,34.5,34.32,34.38,69400.0,24.4082,24.4082,24.2809,24.3233,69400.0
2006-02-13 12:55:00,34.38,34.48,34.33,34.33,66000.0,24.3233,24.3941,24.288,24.288,66000.0
2006-02-13 13:00:00,34.33,34.43,34.33,34.38,38200.0,24.288,24.3587,24.288,24.3233,38200.0
2006-02-13 13:05:00,34.38,34.4,34.34,34.35,42400.0,24.3233,24.3375,24.295,24.3021,42400.0
2006-02-13 13:10:00,34.36,34.37,34.22,34.25,105400.0,24.3092,24.3163,24.2102,24.2314,105400.0
2006-02-13 13:15:00,34.23,34.27,34.19,34.23,101600.0,24.2172,24.2455,24.1889,24.2172,101600.0
2006-02-13 13:20:00,34.2,34.27,34.18,34.24,47200.0,24.196,24.2455,24.1819,24.2243,47200.0
2006-02-13 13:25:00,34.21,34.25,34.12,34.16,86000.0,24.2031,24.2314,24.1394,24.1677,86000.0
2006-02-13 13:30:00,34.17,34.2,34.06,34.15,95400.0,24.1748,24.196,24.097,24.1606,95400.0
2006-02-13 13:35:00,34.16,34.19,34.04,34.04,73400.0,24.1677,24.1889,24.0828,24.0828,73400.0
2006-02-13 13:40:00,34.04,34.13,33.96,34.13,100400.0,24.0828,24.1465,24.0262,24.1465,100400.0
2006-02-13 13:45:00,34.11,34.27,34.04,34.17,99600.0,24.1323,24.2455,24.0828,24.1748,99600.0
2006-02-13 13:50:00,34.2,34.22,34.13,34.21,72400.0,24.196,24.2102,24.1465,24.2031,72400.0
2006-02-13 13:55:00,34.2,34.2,34.08,34.09,50400.0,24.196,24.196,24.1111,24.1182,50400.0
2006-02-13 14:00:00,34.09,34.18,34.02,34.02,64600.0,24.1182,24.1819,24.0687,24.0687,64600.0
2006-02-13 14:05:00,34.04,34.18,34.04,34.12,108400.0,24.0828,24.1819,24.0828,24.1394,108400.0
2006-02-13 14:10:00,34.13,34.15,34.09,34.1,54600.0,24.1465,24.1606,24.1182,24.1253,54600.0
2006-02-13 14:15:00,34.1,34.19,34.09,34.15,89400.0,24.1253,24.1889,24.1182,24.1606,89400.0
2006-02-13 14:20:00,34.16,34.18,34.02,34.04,94000.0,24.1677,24.1819,24.0687,24.0828,94000.0
2006-02-13 14:25:00,34.04,34.04,33.85,33.93,106200.0,24.0828,24.0828,23.9484,24.005,106200.0
2006-02-13 14:30:00,33.93,34.06,33.89,33.99,63200.0,24.005,24.097,23.9767,24.0474,63200.0
2006-02-13 14:35:00,34.01,34.08,33.98,34.05,45800.0,24.0616,24.1111,24.0404,24.0899,45800.0
2006-02-13 14:40:00,34.05,34.1,33.99,34.1,49000.0,24.0899,24.1253,24.0474,24.1253,49000.0
2006-02-13 14:45:00,34.09,34.13,34.09,34.13,88600.0,24.1182,24.1465,24.1182,24.1465,88600.0
2006-02-13 14:50:00,34.13,34.17,34.06,34.07,132000.0,24.1465,24.1748,24.097,24.104,132000.0
2006-02-13 14:55:00,34.08,34.15,34.06,34.06,66600.0,24.1111,24.1606,24.097,24.097,66600.0
2006-02-13 15:00:00,34.07,34.08,34.02,34.08,51600.0,24.104,24.1111,24.0687,24.1111,51600.0
2006-02-13 15:05:00,34.08,34.1,34.05,34.07,89000.0,24.1111,24.1253,24.0899,24.104,89000.0
2006-02-13 15:10:00,34.07,34.1,34.02,34.1,63400.0,24.104,24.1253,24.0687,24.1253,63400.0
2006-02-13 15:15:00,34.09,34.17,34.07,34.1,111800.0,24.1182,24.1748,24.104,24.1253,111800.0
2006-02-13 15:20:00,34.09,34.13,33.98,34.05,120400.0,24.1182,24.1465,24.0404,24.0899,120400.0
2006-02-13 15:25:00,34.04,34.05,34.01,34.03,78800.0,24.0828,24.0899,24.0616,24.0757,78800.0
2006-02-13 15:30:00,34.02,34.15,34.02,34.1,77800.0,24.0687,24.1606,24.0687,24.1253,77800.0
2006-02-13 15:35:00,34.1,34.17,34.05,34.15,74800.0,24.1253,24.1748,24.0899,24.1606,74800.0
2006-02-13 15:40:00,34.14,34.2,34.12,34.18,87400.0,24.1536,24.196,24.1394,24.1819,87400.0
2006-02-13 15:45:00,34.17,34.26,34.15,34.26,90600.0,24.1748,24.2385,24.1606,24.2385,90600.0
2006-02-13 15:50:00,34.26,34.31,34.1,34.13,164000.0,24.2385,24.2738,24.1253,24.1465,164000.0
2006-02-13 15:55:00,34.13,34.19,34.13,34.13,104600.0,24.1465,24.1889,24.1465,24.1465,104600.0
2006-02-14 09:30:00,33.0,33.25,33.0,33.25,329400.0,23.347,23.5239,23.347,23.5239,329400.0
2006-02-14 09:35:00,33.13,33.27,33.0,33.19,205600.0,23.439,23.538,23.347,23.4814,205600.0
2006-02-14 09:40:00,33.19,33.2,33.05,33.13,255800.0,23.4814,23.4885,23.3824,23.439,255800.0
2006-02-14 09:45:00,33.12,33.16,33.09,33.1,238000.0,23.4319,23.4602,23.4107,23.4178,238000.0
2006-02-14 09:50:00,33.1,33.45,33.09,33.39,255400.0,23.4178,23.6654,23.4107,23.6229,255400.0
2006-02-14 09:55:00,33.39,33.43,33.22,33.23,139200.0,23.6229,23.6512,23.5027,23.5097,139200.0
2006-02-14 10:00:00,33.23,33.3,32.99,33.1,282600.0,23.5097,23.5593,23.3399,23.4178,282600.0
2006-02-14 10:05:00,33.08,33.23,32.99,33.23,207200.0,23.4036,23.5097,23.3399,23.5097,207200.0
2006-02-14 10:10:00,33.22,33.34,33.2,33.33,179600.0,23.5027,23.5876,23.4885,23.5805,179600.0
2006-02-14 10:15:00,33.35,33.47,33.32,33.46,195000.0,23.5946,23.6795,23.5734,23.6725,195000.0
2006-02-14 10:20:00,33.46,33.46,33.34,33.35,243600.0,23.6725,23.6725,23.5876,23.5946,243600.0
2006-02-14 10:25:00,33.33,33.35,33.21,33.35,119200.0,23.5805,23.5946,23.4956,23.5946,119200.0
2006-02-14 10:30:00,33.36,33.4,33.3,33.33,94400.0,23.6017,23.63,23.5593,23.5805,94400.0
2006-02-14 10:35:00,33.33,33.4,33.27,33.32,134800.0,23.5805,23.63,23.538,23.5734,134800.0
2006-02-14 10:40:00,33.33,33.33,33.26,33.31,118800.0,23.5805,23.5805,23.531,23.5663,118800.0
2006-02-14 10:45:00,33.3,33.33,33.3,33.3,185400.0,23.5593,23.5805,23.5593,23.5593,185400.0
2006-02-14 10:50:00,33.3,33.38,33.3,33.32,152400.0,23.5593,23.6159,23.5593,23.5734,152400.0
2006-02-14 10:55:00,33.32,33.32,33.23,33.3,97400.0,23.5734,23.5734,23.5097,23.5593,97400.0
2006-02-14 11:00:00,33.32,33.32,33.26,33.27,86600.0,23.5734,23.5734,23.531,23.538,86600.0
2006-02-14 11:05:00,33.26,33.32,33.24,33.25,146000.0,23.531,23.5734,23.5168,23.5239,146000.0
2006-02-14 11:10:00,33.24,33.4,33.23,33.4,109400.0,23.5168,23.63,23.5097,23.63,109400.0
2006-02-14 11:15:00,33.38,33.5,33.35,33.44,149600.0,23.6159,23.7008,23.5946,23.6583,149600.0
2006-02-14 11:20:00,33.44,33.57,33.42,33.43,112400.0,23.6583,23.7503,23.6442,23.6512,112400.0
2006-02-14 11:25:00,33.39,33.48,33.38,33.38,89000.0,23.6229,23.6866,23.6159,23.6159,89000.0
2006-02-14 11:30:00,33.39,33.44,33.37,33.38,144000.0,23.6229,23.6583,23.6088,23.6159,144000.0
2006-02-14 11:35:00,33.38,33.42,33.37,33.38,79400.0,23.6159,23.6442,23.6088,23.6159,79400.0
2006-02-14 11:40:00,33.39,33.39,33.29,33.3,88200.0,23.6229,23.6229,23.5522,23.5593,88200.0
2006-02-14 11:45:00,33.31,33.35,33.24,33.24,90800.0,23.5663,23.5946,23.5168,23.5168,90800.0
2006-02-14 11:50:00,33.24,33.27,33.21,33.23,110400.0,23.5168,23.538,23.4956,23.5097,110400.0
2006-02-14 11:55:00,33.23,33.3,33.23,33.25,96000.0,23.5097,23.5593,23.5097,23.5239,96000.0
2006-02-14 12:00:00,33.25,33.27,33.24,33.24,91200.0,23.5239,23.538,23.5168,23.5168,91200.0
2006-02-14 12:05:00,33.24,33.33,33.22,33.33,39400.0,23.5168,23.5805,23.5027,23.5805,39400.0
2006-02-14 12:10:00,33.32,33.35,33.25,33.34,73400.0,23.5734,23.5946,23.5239,23.5876,73400.0
2006-02-14 12:15:00,33.35,33.35,33.23,33.23,54400.0,23.5946,23.5946,23.5097,23.5097,54400.0
2006-02-14 12:20:00,33.23,33.45,33.23,33.43,91400.0,23.5097,23.6654,23.5097,23.6512,91400.0
2006-02-14 12:25:00,33.44,33.52,33.38,33.38,96800.0,23.6583,23.7149,23.6159,23.6159,96800.0
2006-02-14 12:30:00,33.38,33.43,33.33,33.36,57200.0,23.6159,23.6512,23.5805,23.6017,57200.0
2006-02-14 12:35:00,33.42,33.42,33.31,33.31,75800.0,23.6442,23.6442,23.5663,23.5663,75800.0
2006-02-14 12:40:00,33.31,33.34,33.27,33.27,162400.0,23.5663,23.5876,23.538,23.538,162400.0
2006-02-14 12:45:00,33.3,33.36,33.23,33.24,114000.0,23.5593,23.6017,23.5097,23.5168,114000.0
2006-02-14 12:50:00,33.24,33.4,33.24,33.36,144600.0,23.5168,23.63,23.5168,23.6017,144600.0
2006-02-14 12:55:00,33.37,33.48,33.33,33.47,86000.0,23.6088,23.6866,23.5805,23.6795,86000.0
2006-02-14 13:00:00,33.47,33.59,33.46,33.55,92600.0,23.6795,23.7644,23.6725,23.7361,92600.0
2006-02-14 13:05:00,33.54,33.59,33.48,33.48,130200.0,23.7291,23.7644,23.6866,23.6866,130200.0
2006-02-14 13:10:00,33.48,33.51,33.44,33.5,92400.0,23.6866,23.7078,23.6583,23.7008,92400.0
2006-02-14 13:15:00,33.5,33.56,33.49,33.51,91600.0,23.7008,23.7432,23.6937,23.7078,91600.0
2006-02-14 13:20:00,33.52,33.55,33.49,33.55,121600.0,23.7149,23.7361,23.6937,23.7361,121600.0
2006-02-14 13:25:00,33.55,33.72,33.55,33.7,96800.0,23.7361,23.8564,23.7361,23.8423,96800.0
2006-02-14 13:30:00,33.72,33.74,33.65,33.65,194000.0,23.8564,23.8706,23.8069,23.8069,194000.0
2006-02-14 13:35:00,33.66,33.74,33.64,33.71,185200.0,23.814,23.8706,23.7998,23.8493,185200.0
2006-02-14 13:40:00,33.73,33.88,33.72,33.88,106200.0,23.8635,23.9696,23.8564,23.9696,106200.0
2006-02-14 13:45:00,33.89,34.08,33.56,34.07,173000.0,23.9767,24.1111,23.7432,24.104,173000.0
2006-02-14 13:50:00,34.07,34.15,34.05,34.08,186800.0,24.104,24.1606,24.0899,24.1111,186800.0
2006-02-14 13:55:00,34.09,34.25,34.09,34.19,177400.0,24.1182,24.2314,24.1182,24.1889,177400.0
2006-02-14 14:00:00,34.19,34.23,34.1,34.1,149800.0,24.1889,24.2172,24.1253,24.1253,149800.0
2006-02-14 14:05:00,34.1,34.17,33.96,33.97,180000.0,24.1253,24.1748,24.0262,24.0333,180000.0
2006-02-14 14:10:00,33.98,34.06,33.97,33.98,199000.0,24.0404,24.097,24.0333,24.0404,199000.0
2006-02-14 14:15:00,33.98,33.99,33.85,33.91,173600.0,24.0404,24.0474,23.9484,23.9908,173600.0
2006-02-14 14:20:00,33.92,34.08,33.92,34.06,121800.0,23.9979,24.1111,23.9979,24.097,121800.0
2006-02-14 14:25:00,34.06,34.15,34.06,34.1,95400.0,24.097,24.1606,24.097,24.1253,95400.0
2006-02-14 14:30:00,34.06,34.15,34.01,34.15,98800.0,24.097,24.1606,24.0616,24.1606,98800.0
2006-02-14 14:35:00,34.13,34.15,33.95,33.99,169400.0,24.1465,24.1606,24.0191,24.0474,169400.0
2006-02-14 14:40:00,33.99,34.03,33.96,33.96,121600.0,24.0474,24.0757,24.0262,24.0262,121600.0
2006-02-14 14:45:00,33.95,33.98,33.92,33.94,69600.0,24.0191,24.0404,23.9979,24.0121,69600.0
2006-02-14 14:50:00,33.94,33.99,33.92,33.98,73200.0,24.0121,24.0474,23.9979,24.0404,73200.0
2006-02-14 14:55:00,33.98,34.05,33.96,34.02,106600.0,24.0404,24.0899,24.0262,24.0687,106600.0
2006-02-14 15:00:00,34.02,34.08,34.0,34.01,86200.0,24.0687,24.1111,24.0545,24.0616,86200.0
2006-02-14 15:05:00,34.01,34.08,33.96,34.02,222000.0,24.0616,24.1111,24.0262,24.0687,222000.0
2006-02-14 15:10:00,34.04,34.1,34.01,34.05,74400.0,24.0828,24.1253,24.0616,24.0899,74400.0
2006-02-14 15:15:00,34.05,34.14,34.05,34.1,120200.0,24.0899,24.1536,24.0899,24.1253,120200.0
2006-02-14 15:20:00,34.1,34.22,34.1,34.19,128400.0,24.1253,24.2102,24.1253,24.1889,128400.0
2006-02-14 15:25:00,34.19,34.24,34.08,34.24,132600.0,24.1889,24.2243,24.1111,24.2243,132600.0
2006-02-14 15:30:00,34.25,34.38,34.23,34.32,303800.0,24.2314,24.3233,24.2172,24.2809,303800.0
2006-02-14 15:35:00,34.32,34.37,34.31,34.32,421200.0,24.2809,24.3163,24.2738,24.2809,421200.0
2006-02-14 15:40:00,34.32,34.35,34.25,34.35,146000.0,24.2809,24.3021,24.2314,24.3021,146000.0
2006-02-14 15:45:00,34.35,34.38,34.33,34.35,144000.0,24.3021,24.3233,24.288,24.3021,144000.0
2006-02-14 15:50:00,34.35,34.45,34.34,34.43,265200.0,24.3021,24.3729,24.295,24.3587,265200.0
2006-02-14 15:55:00,34.41,34.57,34.41,34.52,464600.0,24.3446,24.4578,24.3446,24.4224,464600.0
2006-02-15 09:30:00,34.93,35.05,34.72,34.81,126400.0,24.7125,24.7974,24.5639,24.6276,126400.0
2006-02-15 09:35:00,34.77,34.87,34.69,34.85,108400.0,24.5993,24.67,24.5427,24.6559,108400.0
2006-02-15 09:40:00,34.84,34.86,34.51,34.69,131800.0,24.6488,24.6629,24.4153,24.5427,131800.0
2006-02-15 09:45:00,34.68,34.8,34.62,34.79,160200.0,24.5356,24.6205,24.4931,24.6134,160200.0
2006-02-15 09:50:00,34.78,34.83,34.67,34.74,123400.0,24.6063,24.6417,24.5285,24.578,123400.0
2006-02-15 09:55:00,34.74,35.0,34.74,35.0,117400.0,24.578,24.762,24.578,24.762,117400.0
2006-02-15 10:00:00,35.0,35.05,34.94,34.97,146200.0,24.762,24.7974,24.7195,24.7408,146200.0
2006-02-15 10:05:00,34.96,35.04,34.94,35.01,105400.0,24.7337,24.7903,24.7195,24.7691,105400.0
2006-02-15 10:10:00,35.01,35.08,34.92,35.03,130400.0,24.7691,24.8186,24.7054,24.7832,130400.0
2006-02-15 10:15:00,35.03,35.08,34.96,35.07,85200.0,24.7832,24.8186,24.7337,24.8115,85200.0
2006-02-15 10:20:00,35.07,35.25,35.07,35.24,94600.0,24.8115,24.9389,24.8115,24.9318,94600.0
2006-02-15 10:25:00,35.24,35.43,35.24,35.37,223000.0,24.9318,25.0662,24.9318,25.0238,223000.0
2006-02-15 10:30:00,35.33,35.35,34.99,35.05,333600.0,24.9955,25.0096,24.7549,24.7974,333600.0
2006-02-15 10:35:00,35.06,35.13,34.96,35.08,218200.0,24.8044,24.854,24.7337,24.8186,218200.0
2006-02-15 10:40:00,35.08,35.25,35.03,35.13,137600.0,24.8186,24.9389,24.7832,24.854,137600.0
2006-02-15 10:45:00,35.08,35.24,35.08,35.13,165200.0,24.8186,24.9318,24.8186,24.854,165200.0
2006-02-15 10:50:00,35.13,35.15,34.99,35.01,134000.0,24.854,24.8681,24.7549,24.7691,134000.0
2006-02-15 10:55:00,35.0,35.1,34.88,35.08,188400.0,24.762,24.8327,24.6771,24.8186,188400.0
2006-02-15 11:00:00,35.08,35.39,35.08,35.38,211000.0,24.8186,25.0379,24.8186,25.0308,211000.0
2006-02-15 11:05:00,35.38,35.38,35.2,35.24,111400.0,25.0308,25.0308,24.9035,24.9318,111400.0
2006-02-15 11:10:00,35.24,35.35,35.23,35.35,115000.0,24.9318,25.0096,24.9247,25.0096,115000.0
2006-02-15 11:15:00,35.35,35.38,35.05,35.12,157400.0,25.0096,25.0308,24.7974,24.8469,157400.0
2006-02-15 11:20:00,35.1,35.14,34.94,34.95,111600.0,24.8327,24.861,24.7195,24.7266,111600.0
2006-02-15 11:25:00,34.97,35.1,34.94,35.1,118400.0,24.7408,24.8327,24.7195,24.8327,118400.0
2006-02-15 11:30:00,35.1,35.1,35.04,35.08,83800.0,24.8327,24.8327,24.7903,24.8186,83800.0
2006-02-15 11:35:00,35.08,35.13,35.02,35.07,77600.0,24.8186,24.854,24.7761,24.8115,77600.0
2006-02-15 11:40:00,35.09,35.12,35.06,35.06,89600.0,24.8257,24.8469,24.8044,24.8044,89600.0
2006-02-15 11:45:00,35.06,35.18,35.06,35.13,76600.0,24.8044,24.8893,24.8044,24.854,76600.0
2006-02-15 11:50:00,35.13,35.26,35.12,35.22,85800.0,24.854,24.9459,24.8469,24.9176,85800.0
2006-02-15 11:55:00,35.22,35.29,35.19,35.29,72200.0,24.9176,24.9672,24.8964,24.9672,72200.0
2006-02-15 12:00:00,35.27,35.29,35.2,35.22,54400.0,24.953,24.9672,24.9035,24.9176,54400.0
2006-02-15 12:05:00,35.21,35.23,35.13,35.16,57400.0,24.9106,24.9247,24.854,24.8752,57400.0
2006-02-15 12:10:00,35.16,35.21,35.03,35.03,80200.0,24.8752,24.9106,24.7832,24.7832,80200.0
2006-02-15 12:15:00,35.04,35.08,34.75,34.75,96600.0,24.7903,24.8186,24.5851,24.5851,96600.0
2006-02-15 12:20:00,34.74,34.81,34.69,34.7,138000.0,24.578,24.6276,24.5427,24.5497,138000.0
2006-02-15 12:25:00,34.7,34.73,34.55,34.56,112600.0,24.5497,24.571,24.4436,24.4507,112600.0
2006-02-15 12:30:00,34.52,34.54,34.47,34.51,132600.0,24.4224,24.4365,24.387,24.4153,132600.0
2006-02-15 12:35:00,34.43,34.48,34.24,34.33,167400.0,24.3587,24.3941,24.2243,24.288,167400.0
2006-02-15 12:40:00,34.33,34.53,34.31,34.53,133000.0,24.288,24.4295,24.2738,24.4295,133000.0
2006-02-15 12:45:00,34.55,34.55,34.41,34.44,137200.0,24.4436,24.4436,24.3446,24.3658,137200.0
2006-02-15 12:50:00,34.42,34.54,34.42,34.54,89200.0,24.3516,24.4365,24.3516,24.4365,89200.0
2006-02-15 12:55:00,34.57,34.65,34.55,34.63,95000.0,24.4578,24.5144,24.4436,24.5002,95000.0
2006-02-15 13:00:00,34.63,34.68,34.6,34.64,96000.0,24.5002,24.5356,24.479,24.5073,96000.0
2006-02-15 13:05:00,34.65,34.65,34.53,34.56,73600.0,24.5144,24.5144,24.4295,24.4507,73600.0
2006-02-15 13:10:00,34.58,34.68,34.56,34.67,85800.0,24.4648,24.5356,24.4507,24.5285,85800.0
2006-02-15 13:15:00,34.67,34.78,34.63,34.65,114000.0,24.5285,24.6063,24.5002,24.5144,114000.0
2006-02-15 13:20:00,34.67,34.7,34.61,34.67,87200.0,24.5285,24.5497,24.4861,24.5285,87200.0
2006-02-15 13:25:00,34.67,34.77,34.64,34.75,70400.0,24.5285,24.5993,24.5073,24.5851,70400.0
2006-02-15 13:30:00,34.76,34.87,34.75,34.77,70200.0,24.5922,24.67,24.5851,24.5993,70200.0
2006-02-15 13:35:00,34.76,34.79,34.68,34.75,81200.0,24.5922,24.6134,24.5356,24.5851,81200.0
2006-02-15 13:40:00,34.76,34.79,34.7,34.79,97600.0,24.5922,24.6134,24.5497,24.6134,97600.0
2006-02-15 13:45:00,34.79,34.84,34.76,34.83,82600.0,24.6134,24.6488,24.5922,24.6417,82600.0
2006-02-15 13:50:00,34.83,34.84,34.74,34.79,105400.0,24.6417,24.6488,24.578,24.6134,105400.0
2006-02-15 13:55:00,34.79,34.98,34.76,34.95,99200.0,24.6134,24.7478,24.5922,24.7266,99200.0
2006-02-15 14:00:00,34.97,34.97,34.83,34.85,104800.0,24.7408,24.7408,24.6417,24.6559,104800.0
2006-02-15 14:05:00,34.87,34.92,34.81,34.83,90400.0,24.67,24.7054,24.6276,24.6417,90400.0
2006-02-15 14:10:00,34.84,34.84,34.71,34.72,125200.0,24.6488,24.6488,24.5568,24.5639,125200.0
2006-02-15 14:15:00,34.71,34.74,34.55,34.65,132800.0,24.5568,24.578,24.4436,24.5144,132800.0
2006-02-15 14:20:00,34.65,34.71,34.55,34.57,138400.0,24.5144,24.5568,24.4436,24.4578,138400.0
2006-02-15 14:25:00,34.58,34.58,34.47,34.5,90000.0,24.4648,24.4648,24.387,24.4082,90000.0
2006-02-15 14:30:00,34.5,34.54,34.45,34.52,136000.0,24.4082,24.4365,24.3729,24.4224,136000.0
2006-02-15 14:35:00,34.52,34.56,34.3,34.33,142600.0,24.4224,24.4507,24.2668,24.288,142600.0
2006-02-15 14:40:00,34.33,34.35,34.27,34.33,99600.0,24.288,24.3021,24.2455,24.288,99600.0
2006-02-15 14:45:00,34.35,34.43,34.3,34.39,73200.0,24.3021,24.3587,24.2668,24.3304,73200.0
2006-02-15 14:50:00,34.38,34.38,34.29,34.36,88200.0,24.3233,24.3233,24.2597,24.3092,88200.0
2006-02-15 14:55:00,34.37,34.49,34.35,34.46,107400.0,24.3163,24.4012,24.3021,24.3799,107400.0
2006-02-15 15:00:00,34.46,34.46,34.35,34.39,121000.0,24.3799,24.3799,24.3021,24.3304,121000.0
2006-02-15 15:05:00,34.4,34.4,34.27,34.29,91000.0,24.3375,24.3375,24.2455,24.2597,91000.0
2006-02-15 15:10:00,34.28,34.32,34.19,34.27,117400.0,24.2526,24.2809,24.1889,24.2455,117400.0
2006-02-15 15:15:00,34.27,34.31,34.26,34.29,82200.0,24.2455,24.2738,24.2385,24.2597,82200.0
2006-02-15 15:20:00,34.29,34.35,34.26,34.34,92200.0,24.2597,24.3021,24.2385,24.295,92200.0
2006-02-15 15:25:00,34.34,34.38,34.19,34.28,125200.0,24.295,24.3233,24.1889,24.2526,125200.0
2006-02-15 15:30:00,34.27,34.35,34.27,34.35,84400.0,24.2455,24.3021,24.2455,24.3021,84400.0
2006-02-15 15:35:00,34.35,34.46,34.35,34.45,118200.0,24.3021,24.3799,24.3021,24.3729,118200.0
2006-02-15 15:40:00,34.45,34.47,34.41,34.45,95400.0,24.3729,24.387,24.3446,24.3729,95400.0
2006-02-15 15:45:00,34.45,34.54,34.45,34.54,147000.0,24.3729,24.4365,24.3729,24.4365,147000.0
2006-02-15 15:50:00,34.53,34.63,34.52,34.59,162200.0,24.4295,24.5002,24.4224,24.4719,162200.0
2006-02-15 15:55:00,34.59,34.65,34.55,34.65,282800.0,24.4719,24.5144,24.4436,24.5144,282800.0
2006-02-16 09:30:00,34.82,35.0,34.81,34.93,168400.0,24.6346,24.762,24.6276,24.7125,168400.0
2006-02-16 09:35:00,34.93,35.25,34.93,35.19,170600.0,24.7125,24.9389,24.7125,24.8964,170600.0
2006-02-16 09:40:00,35.19,35.2,35.11,35.19,228600.0,24.8964,24.9035,24.8398,24.8964,228600.0
2006-02-16 09:45:00,35.19,35.3,35.15,35.26,143400.0,24.8964,24.9742,24.8681,24.9459,143400.0
2006-02-16 09:50:00,35.26,35.26,35.13,35.2,100800.0,24.9459,24.9459,24.854,24.9035,100800.0
2006-02-16 09:55:00,35.19,35.36,35.18,35.27,126600.0,24.8964,25.0167,24.8893,24.953,126600.0
2006-02-16 10:00:00,35.27,35.27,35.13,35.13,105800.0,24.953,24.953,24.854,24.854,105800.0
2006-02-16 10:05:00,35.13,35.23,35.08,35.22,118200.0,24.854,24.9247,24.8186,24.9176,118200.0
2006-02-16 10:10:00,35.22,35.43,35.22,35.4,105800.0,24.9176,25.0662,24.9176,25.045,105800.0
2006-02-16 10:15:00,35.35,35.52,35.35,35.47,145000.0,25.0096,25.1299,25.0096,25.0945,145000.0
2006-02-16 10:20:00,35.47,35.5,35.38,35.45,164800.0,25.0945,25.1157,25.0308,25.0804,164800.0
2006-02-16 10:25:00,35.44,35.5,35.43,35.43,137000.0,25.0733,25.1157,25.0662,25.0662,137000.0
2006-02-16 10:30:00,35.44,35.45,35.18,35.25,237600.0,25.0733,25.0804,24.8893,24.9389,237600.0
2006-02-16 10:35:00,35.26,35.34,35.21,35.24,92600.0,24.9459,25.0025,24.9106,24.9318,92600.0
2006-02-16 10:40:00,35.24,35.33,35.21,35.27,122400.0,24.9318,24.9955,24.9106,24.953,122400.0
2006-02-16 10:45:00,35.27,35.44,35.25,35.38,99800.0,24.953,25.0733,24.9389,25.0308,99800.0
2006-02-16 10:50:00,35.38,35.4,35.3,35.33,114400.0,25.0308,25.045,24.9742,24.9955,114400.0
2006-02-16 10:55:00,35.32,35.45,35.27,35.4,87200.0,24.9884,25.0804,24.953,25.045,87200.0
2006-02-16 11:00:00,35.44,35.57,35.44,35.53,104400.0,25.0733,25.1653,25.0733,25.137,104400.0
2006-02-16 11:05:00,35.57,35.7,35.52,35.7,71600.0,25.1653,25.2572,25.1299,25.2572,71600.0
2006-02-16 11:10:00,35.71,35.91,35.71,35.91,162000.0,25.2643,25.4058,25.2643,25.4058,162000.0
2006-02-16 11:15:00,35.85,35.85,35.69,35.79,94000.0,25.3634,25.3634,25.2502,25.3209,94000.0
2006-02-16 11:20:00,35.77,35.84,35.74,35.74,62800.0,25.3068,25.3563,25.2855,25.2855,62800.0
2006-02-16 11:25:00,35.74,35.74,35.52,35.52,99600.0,25.2855,25.2855,25.1299,25.1299,99600.0
2006-02-16 11:30:00,35.53,35.58,35.48,35.53,119200.0,25.137,25.1723,25.1016,25.137,119200.0
2006-02-16 11:35:00,35.53,35.56,35.47,35.5,111800.0,25.137,25.1582,25.0945,25.1157,111800.0
2006-02-16 11:40:00,35.51,35.58,35.5,35.54,83800.0,25.1228,25.1723,25.1157,25.144,83800.0
2006-02-16 11:45:00,35.54,35.57,35.42,35.42,88600.0,25.144,25.1653,25.0591,25.0591,88600.0
2006-02-16 11:50:00,35.4,35.51,35.32,35.49,99800.0,25.045,25.1228,24.9884,25.1087,99800.0
2006-02-16 11:55:00,35.49,35.6,35.49,35.55,79200.0,25.1087,25.1865,25.1087,25.1511,79200.0
2006-02-16 12:00:00,35.57,35.62,35.54,35.6,82000.0,25.1653,25.2006,25.144,25.1865,82000.0
2006-02-16 12:05:00,35.59,35.63,35.58,35.6,91200.0,25.1794,25.2077,25.1723,25.1865,91200.0
2006-02-16 12:10:00,35.6,35.66,35.57,35.63,111600.0,25.1865,25.2289,25.1653,25.2077,111600.0
2006-02-16 12:15:00,35.6,35.74,35.59,35.73,45200.0,25.1865,25.2855,25.1794,25.2785,45200.0
2006-02-16 12:20:00,35.73,35.77,35.73,35.74,68000.0,25.2785,25.3068,25.2785,25.2855,68000.0
2006-02-16 12:25:00,35.73,35.73,35.65,35.66,41400.0,25.2785,25.2785,25.2219,25.2289,41400.0
2006-02-16 12:30:00,35.66,35.7,35.65,35.69,59800.0,25.2289,25.2572,25.2219,25.2502,59800.0
2006-02-16 12:35:00,35.69,35.72,35.66,35.72,38800.0,25.2502,25.2714,25.2289,25.2714,38800.0
2006-02-16 12:40:00,35.7,35.75,35.66,35.75,103400.0,25.2572,25.2926,25.2289,25.2926,103400.0
2006-02-16 12:45:00,35.74,35.74,35.71,35.73,90600.0,25.2855,25.2855,25.2643,25.2785,90600.0
2006-02-16 12:50:00,35.72,35.85,35.72,35.81,65000.0,25.2714,25.3634,25.2714,25.3351,65000.0
2006-02-16 12:55:00,35.82,35.85,35.8,35.81,59000.0,25.3421,25.3634,25.328,25.3351,59000.0
2006-02-16 13:00:00,35.82,35.85,35.68,35.76,69600.0,25.3421,25.3634,25.2431,25.2997,69600.0
2006-02-16 13:05:00,35.75,35.84,35.73,35.84,67000.0,25.2926,25.3563,25.2785,25.3563,67000.0
2006-02-16 13:10:00,35.86,36.0,35.85,35.99,162800.0,25.3704,25.4695,25.3634,25.4624,162800.0
2006-02-16 13:15:00,35.99,35.99,35.84,35.97,122800.0,25.4624,25.4624,25.3563,25.4483,122800.0
2006-02-16 13:20:00,35.98,36.0,35.9,35.95,100400.0,25.4553,25.4695,25.3987,25.4341,100400.0
2006-02-16 13:25:00,35.96,35.98,35.75,35.76,48400.0,25.4412,25.4553,25.2926,25.2997,48400.0
2006-02-16 13:30:00,35.74,35.76,35.56,35.69,75800.0,25.2855,25.2997,25.1582,25.2502,75800.0
2006-02-16 13:35:00,35.69,35.72,35.61,35.72,85000.0,25.2502,25.2714,25.1936,25.2714,85000.0
2006-02-16 13:40:00,35.72,35.75,35.56,35.62,111800.0,25.2714,25.2926,25.1582,25.2006,111800.0
2006-02-16 13:45:00,35.62,35.88,35.62,35.76,76000.0,25.2006,25.3846,25.2006,25.2997,76000.0
2006-02-16 13:50:00,35.75,35.76,35.62,35.65,45600.0,25.2926,25.2997,25.2006,25.2219,45600.0
2006-02-16 13:55:00,35.63,35.74,35.62,35.73,63400.0,25.2077,25.2855,25.2006,25.2785,63400.0
2006-02-16 14:00:00,35.73,35.77,35.65,35.67,69400.0,25.2785,25.3068,25.2219,25.236,69400.0
2006-02-16 14:05:00,35.67,35.67,35.57,35.57,65600.0,25.236,25.236,25.1653,25.1653,65600.0
2006-02-16 14:10:00,35.57,35.6,35.54,35.58,62200.0,25.1653,25.1865,25.144,25.1723,62200.0
2006-02-16 14:15:00,35.58,35.67,35.48,35.67,80000.0,25.1723,25.236,25.1016,25.236,80000.0
2006-02-16 14:20:00,35.66,35.68,35.62,35.64,89800.0,25.2289,25.2431,25.2006,25.2148,89800.0
2006-02-16 14:25:00,35.64,35.92,35.64,35.91,88800.0,25.2148,25.4129,25.2148,25.4058,88800.0
2006-02-16 14:30:00,35.91,35.92,35.82,35.88,127200.0,25.4058,25.4129,25.3421,25.3846,127200.0
2006-02-16 14:35:00,35.88,35.88,35.74,35.85,73800.0,25.3846,25.3846,25.2855,25.3634,73800.0
2006-02-16 14:40:00,35.85,35.91,35.77,35.85,77200.0,25.3634,25.4058,25.3068,25.3634,77200.0
2006-02-16 14:45:00,35.83,35.95,35.83,35.94,96400.0,25.3492,25.4341,25.3492,25.427,96400.0
2006-02-16 14:50:00,35.91,35.95,35.88,35.95,75200.0,25.4058,25.4341,25.3846,25.4341,75200.0
2006-02-16 14:55:00,35.95,35.99,35.88,35.9,73200.0,25.4341,25.4624,25.3846,25.3987,73200.0
2006-02-16 15:00:00,35.9,36.05,35.88,35.88,91000.0,25.3987,25.5049,25.3846,25.3846,91000.0
2006-02-16 15:05:00,35.87,35.98,35.87,35.97,76000.0,25.3775,25.4553,25.3775,25.4483,76000.0
2006-02-16 15:10:00,35.97,36.04,35.93,35.96,64600.0,25.4483,25.4978,25.42,25.4412,64600.0
2006-02-16 15:15:00,35.96,36.1,35.96,36.1,104800.0,25.4412,25.5402,25.4412,25.5402,104800.0
2006-02-16 15:20:00,36.1,36.13,36.01,36.02,90600.0,25.5402,25.5614,25.4766,25.4836,90600.0
2006-02-16 15:25:00,36.02,36.07,35.96,35.96,73200.0,25.4836,25.519,25.4412,25.4412,73200.0
2006-02-16 15:30:00,35.96,35.99,35.94,35.95,102200.0,25.4412,25.4624,25.427,25.4341,102200.0
2006-02-16 15:35:00,35.95,36.0,35.94,35.99,112600.0,25.4341,25.4695,25.427,25.4624,112600.0
2006-02-16 15:40:00,35.99,36.07,35.99,36.02,67000.0,25.4624,25.519,25.4624,25.4836,67000.0
2006-02-16 15:45:00,36.01,36.04,35.91,35.91,102000.0,25.4766,25.4978,25.4058,25.4058,102000.0
2006-02-16 15:50:00,35.92,35.95,35.89,35.94,258400.0,25.4129,25.4341,25.3917,25.427,258400.0
2006-02-16 15:55:00,35.94,36.02,35.93,36.02,152400.0,25.427,25.4836,25.42,25.4836,152400.0
2006-02-17 09:30:00,36.5,36.74,36.48,36.64,421600.0,25.8232,25.993,25.8091,25.9223,421600.0
2006-02-17 09:35:00,36.64,36.66,36.5,36.52,211600.0,25.9223,25.9364,25.8232,25.8374,211600.0
2006-02-17 09:40:00,36.5,36.55,36.4,36.47,143400.0,25.8232,25.8586,25.7525,25.802,143400.0
2006-02-17 09:45:00,36.46,36.48,36.4,36.48,155800.0,25.7949,25.8091,25.7525,25.8091,155800.0
2006-02-17 09:50:00,36.48,36.53,36.43,36.52,193400.0,25.8091,25.8444,25.7737,25.8374,193400.0
2006-02-17 09:55:00,36.54,36.57,36.47,36.53,182000.0,25.8515,25.8727,25.802,25.8444,182000.0
2006-02-17 10:00:00,36.54,36.63,36.52,36.62,172200.0,25.8515,25.9152,25.8374,25.9081,172200.0
2006-02-17 10:05:00,36.6,36.62,36.47,36.49,130200.0,25.894,25.9081,25.802,25.8161,130200.0
2006-02-17 10:10:00,36.51,36.54,36.44,36.47,100200.0,25.8303,25.8515,25.7808,25.802,100200.0
2006-02-17 10:15:00,36.46,36.61,36.45,36.58,126800.0,25.7949,25.901,25.7878,25.8798,126800.0
2006-02-17 10:20:00,36.59,36.61,36.51,36.52,137200.0,25.8869,25.901,25.8303,25.8374,137200.0
2006-02-17 10:25:00,36.56,36.66,36.53,36.65,103200.0,25.8657,25.9364,25.8444,25.9293,103200.0
2006-02-17 10:30:00,36.66,36.69,36.6,36.63,98000.0,25.9364,25.9576,25.894,25.9152,98000.0
2006-02-17 10:35:00,36.62,36.65,36.46,36.46,77200.0,25.9081,25.9293,25.7949,25.7949,77200.0
2006-02-17 10:40:00,36.41,36.43,36.26,36.3,208400.0,25.7595,25.7737,25.6534,25.6817,208400.0
2006-02-17 10:45:00,36.32,36.32,36.16,36.23,165200.0,25.6959,25.6959,25.5827,25.6322,165200.0
2006-02-17 10:50:00,36.23,36.3,36.23,36.24,126800.0,25.6322,25.6817,25.6322,25.6393,126800.0
2006-02-17 10:55:00,36.24,36.25,36.05,36.05,102400.0,25.6393,25.6463,25.5049,25.5049,102400.0
2006-02-17 11:00:00,36.05,36.2,36.05,36.18,92400.0,25.5049,25.611,25.5049,25.5968,92400.0
2006-02-17 11:05:00,36.18,36.3,36.18,36.21,112800.0,25.5968,25.6817,25.5968,25.618,112800.0
2006-02-17 11:10:00,36.21,36.24,36.15,36.19,82600.0,25.618,25.6393,25.5756,25.6039,82600.0
2006-02-17 11:15:00,36.19,36.26,36.19,36.25,72400.0,25.6039,25.6534,25.6039,25.6463,72400.0
2006-02-17 11:20:00,36.25,36.31,36.24,36.24,130600.0,25.6463,25.6888,25.6393,25.6393,130600.0
2006-02-17 11:25:00,36.25,36.26,36.16,36.19,71600.0,25.6463,25.6534,25.5827,25.6039,71600.0
2006-02-17 11:30:00,36.17,36.18,36.0,36.02,83000.0,25.5897,25.5968,25.4695,25.4836,83000.0
2006-02-17 11:35:00,36.02,36.08,35.96,36.05,102000.0,25.4836,25.5261,25.4412,25.5049,102000.0
2006-02-17 11:40:00,36.05,36.1,36.02,36.08,118400.0,25.5049,25.5402,25.4836,25.5261,118400.0
2006-02-17 11:45:00,36.08,36.22,36.08,36.18,89400.0,25.5261,25.6251,25.5261,25.5968,89400.0
2006-02-17 11:50:00,36.18,36.23,36.13,36.16,65000.0,25.5968,25.6322,25.5614,25.5827,65000.0
2006-02-17 11:55:00,36.16,36.24,36.16,36.18,44800.0,25.5827,25.6393,25.5827,25.5968,44800.0
2006-02-17 12:00:00,36.18,36.27,36.18,36.21,69200.0,25.5968,25.6605,25.5968,25.618,69200.0
2006-02-17 12:05:00,36.21,36.23,36.17,36.23,61600.0,25.618,25.6322,25.5897,25.6322,61600.0
2006-02-17 12:10:00,36.23,36.24,36.19,36.2,61000.0,25.6322,25.6393,25.6039,25.611,61000.0
2006-02-17 12:15:00,36.2,36.2,36.1,36.12,44800.0,25.611,25.611,25.5402,25.5544,44800.0
2006-02-17 12:20:00,36.13,36.13,36.04,36.05,68800.0,25.5614,25.5614,25.4978,25.5049,68800.0
2006-02-17 12:25:00,36.06,36.1,36.05,36.09,63200.0,25.5119,25.5402,25.5049,25.5331,63200.0
2006-02-17 12:30:00,36.08,36.1,36.05,36.05,57800.0,25.5261,25.5402,25.5049,25.5049,57800.0
2006-02-17 12:35:00,36.05,36.11,36.05,36.11,45800.0,25.5049,25.5473,25.5049,25.5473,45800.0
2006-02-17 12:40:00,36.12,36.14,36.09,36.12,39400.0,25.5544,25.5685,25.5331,25.5544,39400.0
2006-02-17 12:45:00,36.13,36.16,36.1,36.16,67600.0,25.5614,25.5827,25.5402,25.5827,67600.0
2006-02-17 12:50:00,36.16,36.19,36.06,36.06,81000.0,25.5827,25.6039,25.5119,25.5119,81000.0
2006-02-17 12:55:00,36.08,36.13,36.06,36.1,61800.0,25.5261,25.5614,25.5119,25.5402,61800.0
2006-02-17 13:00:00,36.13,36.13,36.07,36.1,24200.0,25.5614,25.5614,25.519,25.5402,24200.0
2006-02-17 13:05:00,36.09,36.1,36.02,36.03,52000.0,25.5331,25.5402,25.4836,25.4907,52000.0
2006-02-17 13:10:00,36.04,36.07,36.01,36.01,171800.0,25.4978,25.519,25.4766,25.4766,171800.0
2006-02-17 13:15:00,36.01,36.01,35.94,35.99,33400.0,25.4766,25.4766,25.427,25.4624,33400.0
2006-02-17 13:20:00,35.99,35.99,35.94,35.99,55800.0,25.4624,25.4624,25.427,25.4624,55800.0
2006-02-17 13:25:00,35.99,36.02,35.93,35.99,61400.0,25.4624,25.4836,25.42,25.4624,61400.0
2006-02-17 13:30:00,35.99,35.99,35.96,35.98,14400.0,25.4624,25.4624,25.4412,25.4553,14400.0
2006-02-17 13:35:00,35.98,36.08,35.98,36.08,34000.0,25.4553,25.5261,25.4553,25.5261,34000.0
2006-02-17 13:40:00,36.04,36.12,36.04,36.1,39400.0,25.4978,25.5544,25.4978,25.5402,39400.0
2006-02-17 13:45:00,36.1,36.13,36.05,36.08,37400.0,25.5402,25.5614,25.5049,25.5261,37400.0
2006-02-17 13:50:00,36.08,36.1,36.06,36.07,28400.0,25.5261,25.5402,25.5119,25.519,28400.0
2006-02-17 13:55:00,36.07,36.11,36.05,36.1,28400.0,25.519,25.5473,25.5049,25.5402,28400.0
2006-02-17 14:00:00,36.1,36.11,36.07,36.07,30000.0,25.5402,25.5473,25.519,25.519,30000.0
2006-02-17 14:05:00,36.05,36.09,36.0,36.01,48000.0,25.5049,25.5331,25.4695,25.4766,48000.0
2006-02-17 14:10:00,36.0,36.0,35.95,35.97,71400.0,25.4695,25.4695,25.4341,25.4483,71400.0
2006-02-17 14:15:00,35.97,35.97,35.92,35.94,27000.0,25.4483,25.4483,25.4129,25.427,27000.0
2006-02-17 14:20:00,35.95,35.96,35.92,35.92,55200.0,25.4341,25.4412,25.4129,25.4129,55200.0
2006-02-17 14:25:00,35.92,35.99,35.91,35.97,37800.0,25.4129,25.4624,25.4058,25.4483,37800.0
2006-02-17 14:30:00,35.97,35.97,35.91,35.91,56600.0,25.4483,25.4483,25.4058,25.4058,56600.0
2006-02-17 14:35:00,35.91,35.95,35.9,35.91,70400.0,25.4058,25.4341,25.3987,25.4058,70400.0
2006-02-17 14:40:00,35.91,35.94,35.9,35.92,48400.0,25.4058,25.427,25.3987,25.4129,48400.0
2006-02-17 14:45:00,35.93,35.94,35.9,35.9,43800.0,25.42,25.427,25.3987,25.3987,43800.0
2006-02-17 14:50:00,35.91,35.94,35.88,35.88,36200.0,25.4058,25.427,25.3846,25.3846,36200.0
2006-02-17 14:55:00,35.88,35.94,35.88,35.91,45800.0,25.3846,25.427,25.3846,25.4058,45800.0
2006-02-17 15:00:00,35.89,35.94,35.89,35.91,73200.0,25.3917,25.427,25.3917,25.4058,73200.0
2006-02-17 15:05:00,35.9,35.94,35.88,35.93,68200.0,25.3987,25.427,25.3846,25.42,68200.0
2006-02-17 15:10:00,35.95,35.95,35.9,35.92,68000.0,25.4341,25.4341,25.3987,25.4129,68000.0
2006-02-17 15:15:00,35.92,35.92,35.76,35.76,78000.0,25.4129,25.4129,25.2997,25.2997,78000.0
2006-02-17 15:20:00,35.77,35.8,35.76,35.79,54400.0,25.3068,25.328,25.2997,25.3209,54400.0
2006-02-17 15:25:00,35.77,35.77,35.73,35.76,56200.0,25.3068,25.3068,25.2785,25.2997,56200.0
2006-02-17 15:30:00,35.75,35.76,35.73,35.76,69000.0,25.2926,25.2997,25.2785,25.2997,69000.0
2006-02-17 15:35:00,35.76,35.79,35.73,35.74,65800.0,25.2997,25.3209,25.2785,25.2855,65800.0
2006-02-17 15:40:00,35.74,35.77,35.74,35.77,78200.0,25.2855,25.3068,25.2855,25.3068,78200.0
2006-02-17 15:45:00,35.77,35.81,35.77,35.81,88600.0,25.3068,25.3351,25.3068,25.3351,88600.0
2006-02-17 15:50:00,35.81,35.81,35.76,35.76,106200.0,25.3351,25.3351,25.2997,25.2997,106200.0
2006-02-17 15:55:00,35.75,35.78,35.75,35.78,128800.0,25.2926,25.3138,25.2926,25.3138,128800.0
2006-02-21 09:30:00,36.77,36.77,36.55,36.73,219800.0,26.0142,26.0142,25.8586,25.9859,219800.0
2006-02-21 09:35:00,36.71,36.91,36.62,36.74,122600.0,25.9718,26.1133,25.9081,25.993,122600.0
2006-02-21 09:40:00,36.74,36.92,36.74,36.92,132600.0,25.993,26.1204,25.993,26.1204,132600.0
2006-02-21 09:45:00,36.9,37.13,36.89,37.11,146000.0,26.1062,26.2689,26.0991,26.2548,146000.0
2006-02-21 09:50:00,37.12,37.25,36.99,36.99,130400.0,26.2619,26.3538,26.1699,26.1699,130400.0
2006-02-21 09:55:00,36.99,36.99,36.76,36.84,151200.0,26.1699,26.1699,26.0072,26.0638,151200.0
2006-02-21 10:00:00,36.86,36.86,36.61,36.61,157200.0,26.0779,26.0779,25.901,25.901,157200.0
2006-02-21 10:05:00,36.6,36.62,36.47,36.53,193000.0,25.894,25.9081,25.802,25.8444,193000.0
2006-02-21 10:10:00,36.51,36.66,36.51,36.57,160600.0,25.8303,25.9364,25.8303,25.8727,160600.0
2006-02-21 10:15:00,36.58,36.67,36.54,36.66,57400.0,25.8798,25.9435,25.8515,25.9364,57400.0
2006-02-21 10:20:00,36.57,36.59,36.42,36.49,110000.0,25.8727,25.8869,25.7666,25.8161,110000.0
2006-02-21 10:25:00,36.49,36.55,36.4,36.4,108800.0,25.8161,25.8586,25.7525,25.7525,108800.0
2006-02-21 10:30:00,36.4,36.41,36.33,36.34,113400.0,25.7525,25.7595,25.7029,25.71,113400.0
2006-02-21 10:35:00,36.35,36.47,36.32,36.33,125200.0,25.7171,25.802,25.6959,25.7029,125200.0
2006-02-21 10:40:00,36.32,36.43,36.27,36.41,136800.0,25.6959,25.7737,25.6605,25.7595,136800.0
2006-02-21 10:45:00,36.42,36.42,36.24,36.24,77400.0,25.7666,25.7666,25.6393,25.6393,77400.0
2006-02-21 10:50:00,36.24,36.42,36.24,36.42,80400.0,25.6393,25.7666,25.6393,25.7666,80400.0
2006-02-21 10:55:00,36.43,36.51,36.43,36.49,65400.0,25.7737,25.8303,25.7737,25.8161,65400.0
2006-02-21 11:00:00,36.49,36.52,36.4,36.45,55200.0,25.8161,25.8374,25.7525,25.7878,55200.0
2006-02-21 11:05:00,36.42,36.46,36.37,36.4,51800.0,25.7666,25.7949,25.7312,25.7525,51800.0
2006-02-21 11:10:00,36.41,36.42,36.34,36.37,60000.0,25.7595,25.7666,25.71,25.7312,60000.0
2006-02-21 11:15:00,36.35,36.38,36.31,36.33,47800.0,25.7171,25.7383,25.6888,25.7029,47800.0
2006-02-21 11:20:00,36.34,36.38,36.32,36.35,40200.0,25.71,25.7383,25.6959,25.7171,40200.0
2006-02-21 11:25:00,36.35,36.37,36.29,36.31,37800.0,25.7171,25.7312,25.6746,25.6888,37800.0
2006-02-21 11:30:00,36.31,36.44,36.31,36.41,33000.0,25.6888,25.7808,25.6888,25.7595,33000.0
2006-02-21 11:35:00,36.42,36.42,36.32,36.33,37800.0,25.7666,25.7666,25.6959,25.7029,37800.0
2006-02-21 11:40:00,36.32,36.35,36.27,36.28,66800.0,25.6959,25.7171,25.6605,25.6676,66800.0
2006-02-21 11:45:00,36.27,36.33,36.23,36.29,36200.0,25.6605,25.7029,25.6322,25.6746,36200.0
2006-02-21 11:50:00,36.29,36.32,36.21,36.27,38000.0,25.6746,25.6959,25.618,25.6605,38000.0
2006-02-21 11:55:00,36.27,36.27,36.06,36.09,60800.0,25.6605,25.6605,25.5119,25.5331,60800.0
2006-02-21 12:00:00,36.09,36.13,36.0,36.1,76200.0,25.5331,25.5614,25.4695,25.5402,76200.0
2006-02-21 12:05:00,36.1,36.24,36.09,36.22,49200.0,25.5402,25.6393,25.5331,25.6251,49200.0
2006-02-21 12:10:00,36.22,36.24,36.08,36.1,102400.0,25.6251,25.6393,25.5261,25.5402,102400.0
2006-02-21 12:15:00,36.11,36.14,36.07,36.13,37800.0,25.5473,25.5685,25.519,25.5614,37800.0
2006-02-21 12:20:00,36.13,36.13,36.05,36.1,30800.0,25.5614,25.5614,25.5049,25.5402,30800.0
2006-02-21 12:25:00,36.09,36.24,36.09,36.2,34800.0,25.5331,25.6393,25.5331,25.611,34800.0
2006-02-21 12:30:00,36.2,36.24,36.17,36.23,27000.0,25.611,25.6393,25.5897,25.6322,27000.0
2006-02-21 12:35:00,36.22,36.29,36.18,36.28,41600.0,25.6251,25.6746,25.5968,25.6676,41600.0
2006-02-21 12:40:00,36.27,36.33,36.25,36.32,80000.0,25.6605,25.7029,25.6463,25.6959,80000.0
2006-02-21 12:45:00,36.32,36.32,36.27,36.3,30800.0,25.6959,25.6959,25.6605,25.6817,30800.0
2006-02-21 12:50:00,36.3,36.32,36.24,36.26,62800.0,25.6817,25.6959,25.6393,25.6534,62800.0
2006-02-21 12:55:00,36.24,36.24,36.13,36.17,46600.0,25.6393,25.6393,25.5614,25.5897,46600.0
2006-02-21 13:00:00,36.17,36.25,36.17,36.25,43400.0,25.5897,25.6463,25.5897,25.6463,43400.0
2006-02-21 13:05:00,36.26,36.27,36.23,36.24,45000.0,25.6534,25.6605,25.6322,25.6393,45000.0
2006-02-21 13:10:00,36.25,36.26,36.18,36.18,22400.0,25.6463,25.6534,25.5968,25.5968,22400.0
2006-02-21 13:15:00,36.19,36.31,36.18,36.26,32600.0,25.6039,25.6888,25.5968,25.6534,32600.0
2006-02-21 13:20:00,36.26,36.32,36.23,36.3,44800.0,25.6534,25.6959,25.6322,25.6817,44800.0
2006-02-21 13:25:00,36.31,36.4,36.31,36.35,58400.0,25.6888,25.7525,25.6888,25.7171,58400.0
2006-02-21 13:30:00,36.35,36.46,36.34,36.45,50400.0,25.7171,25.7949,25.71,25.7878,50400.0
2006-02-21 13:35:00,36.44,36.45,36.38,36.45,52200.0,25.7808,25.7878,25.7383,25.7878,52200.0
2006-02-21 13:40:00,36.45,36.47,36.34,36.34,40000.0,25.7878,25.802,25.71,25.71,40000.0
2006-02-21 13:45:00,36.34,36.39,36.33,36.38,26000.0,25.71,25.7454,25.7029,25.7383,26000.0
2006-02-21 13:50:00,36.38,36.55,36.36,36.49,94800.0,25.7383,25.8586,25.7242,25.8161,94800.0
2006-02-21 13:55:00,36.49,36.56,36.47,36.55,100800.0,25.8161,25.8657,25.802,25.8586,100800.0
2006-02-21 14:00:00,36.52,36.54,36.46,36.48,78000.0,25.8374,25.8515,25.7949,25.8091,78000.0
2006-02-21 14:05:00,36.46,36.52,36.4,36.5,78600.0,25.7949,25.8374,25.7525,25.8232,78600.0
2006-02-21 14:10:00,36.49,36.57,36.49,36.49,63400.0,25.8161,25.8727,25.8161,25.8161,63400.0
2006-02-21 14:15:00,36.52,36.58,36.48,36.57,75000.0,25.8374,25.8798,25.8091,25.8727,75000.0
2006-02-21 14:20:00,36.56,36.63,36.56,36.6,67600.0,25.8657,25.9152,25.8657,25.894,67600.0
2006-02-21 14:25:00,36.6,36.6,36.48,36.49,68600.0,25.894,25.894,25.8091,25.8161,68600.0
2006-02-21 14:30:00,36.5,36.6,36.48,36.6,63400.0,25.8232,25.894,25.8091,25.894,63400.0
2006-02-21 14:35:00,36.6,36.62,36.48,36.54,31800.0,25.894,25.9081,25.8091,25.8515,31800.0
2006-02-21 14:40:00,36.54,36.56,36.47,36.47,66000.0,25.8515,25.8657,25.802,25.802,66000.0
2006-02-21 14:45:00,36.47,36.49,36.47,36.49,40800.0,25.802,25.8161,25.802,25.8161,40800.0
2006-02-21 14:50:00,36.48,36.49,36.41,36.43,37000.0,25.8091,25.8161,25.7595,25.7737,37000.0
2006-02-21 14:55:00,36.44,36.48,36.43,36.45,32400.0,25.7808,25.8091,25.7737,25.7878,32400.0
2006-02-21 15:00:00,36.45,36.48,36.43,36.46,48400.0,25.7878,25.8091,25.7737,25.7949,48400.0
2006-02-21 15:05:00,36.46,36.47,36.43,36.47,43600.0,25.7949,25.802,25.7737,25.802,43600.0
2006-02-21 15:10:00,36.46,36.48,36.45,36.45,43800.0,25.7949,25.8091,25.7878,25.7878,43800.0
2006-02-21 15:15:00,36.46,36.46,36.35,36.38,67000.0,25.7949,25.7949,25.7171,25.7383,67000.0
2006-02-21 15:20:00,36.4,36.41,36.36,36.39,58200.0,25.7525,25.7595,25.7242,25.7454,58200.0
2006-02-21 15:25:00,36.39,36.47,36.37,36.43,62000.0,25.7454,25.802,25.7312,25.7737,62000.0
2006-02-21 15:30:00,36.43,36.48,36.41,36.44,62000.0,25.7737,25.8091,25.7595,25.7808,62000.0
2006-02-21 15:35:00,36.46,36.47,36.43,36.44,44600.0,25.7949,25.802,25.7737,25.7808,44600.0
2006-02-21 15:40:00,36.44,36.45,36.4,36.4,66800.0,25.7808,25.7878,25.7525,25.7525,66800.0
2006-02-21 15:45:00,36.4,36.41,36.32,36.39,70200.0,25.7525,25.7595,25.6959,25.7454,70200.0
2006-02-21 15:50:00,36.4,36.4,36.35,36.37,86200.0,25.7525,25.7525,25.7171,25.7312,86200.0
2006-02-21 15:55:00,36.37,36.38,36.28,36.31,161200.0,25.7312,25.7383,25.6676,25.6888,161200.0
2006-02-22 09:30:00,36.13,36.13,35.82,35.91,229000.0,25.5614,25.5614,25.3421,25.4058,229000.0
2006-02-22 09:35:00,35.91,35.99,35.84,35.92,109200.0,25.4058,25.4624,25.3563,25.4129,109200.0
2006-02-22 09:40:00,35.9,36.19,35.9,36.13,130000.0,25.3987,25.6039,25.3987,25.5614,130000.0
2006-02-22 09:45:00,36.12,36.16,35.88,35.9,144000.0,25.5544,25.5827,25.3846,25.3987,144000.0
2006-02-22 09:50:00,35.91,36.0,35.85,35.93,74000.0,25.4058,25.4695,25.3634,25.42,74000.0
2006-02-22 09:55:00,35.91,36.04,35.9,35.99,81000.0,25.4058,25.4978,25.3987,25.4624,81000.0
2006-02-22 10:00:00,35.99,35.99,35.93,35.98,72600.0,25.4624,25.4624,25.42,25.4553,72600.0
2006-02-22 10:05:00,36.02,36.13,36.01,36.02,89400.0,25.4836,25.5614,25.4766,25.4836,89400.0
2006-02-22 10:10:00,36.01,36.04,35.95,35.99,59600.0,25.4766,25.4978,25.4341,25.4624,59600.0
2006-02-22 10:15:00,35.97,35.98,35.87,35.95,56600.0,25.4483,25.4553,25.3775,25.4341,56600.0
2006-02-22 10:20:00,35.95,36.04,35.88,35.88,76800.0,25.4341,25.4978,25.3846,25.3846,76800.0
2006-02-22 10:25:00,35.9,35.99,35.89,35.97,72200.0,25.3987,25.4624,25.3917,25.4483,72200.0
2006-02-22 10:30:00,35.95,35.96,35.86,35.9,47000.0,25.4341,25.4412,25.3704,25.3987,47000.0
2006-02-22 10:35:00,35.9,35.91,35.61,35.7,55800.0,25.3987,25.4058,25.1936,25.2572,55800.0
2006-02-22 10:40:00,35.65,35.69,35.56,35.59,111800.0,25.2219,25.2502,25.1582,25.1794,111800.0
2006-02-22 10:45:00,35.6,35.63,35.55,35.57,124600.0,25.1865,25.2077,25.1511,25.1653,124600.0
2006-02-22 10:50:00,35.57,35.63,35.46,35.48,101200.0,25.1653,25.2077,25.0874,25.1016,101200.0
2006-02-22 10:55:00,35.47,35.58,35.41,35.55,76200.0,25.0945,25.1723,25.0521,25.1511,76200.0
2006-02-22 11:00:00,35.54,35.71,35.54,35.68,107400.0,25.144,25.2643,25.144,25.2431,107400.0
2006-02-22 11:05:00,35.68,35.69,35.54,35.54,71800.0,25.2431,25.2502,25.144,25.144,71800.0
2006-02-22 11:10:00,35.53,35.56,35.48,35.54,79600.0,25.137,25.1582,25.1016,25.144,79600.0
2006-02-22 11:15:00,35.54,35.55,35.44,35.46,108400.0,25.144,25.1511,25.0733,25.0874,108400.0
2006-02-22 11:20:00,35.48,35.52,35.46,35.46,81800.0,25.1016,25.1299,25.0874,25.0874,81800.0
2006-02-22 11:25:00,35.45,35.52,35.42,35.52,115200.0,25.0804,25.1299,25.0591,25.1299,115200.0
2006-02-22 11:30:00,35.52,35.54,35.43,35.45,71800.0,25.1299,25.144,25.0662,25.0804,71800.0
2006-02-22 11:35:00,35.45,35.48,35.42,35.44,39400.0,25.0804,25.1016,25.0591,25.0733,39400.0
2006-02-22 11:40:00,35.43,35.45,35.3,35.39,61400.0,25.0662,25.0804,24.9742,25.0379,61400.0
2006-02-22 11:45:00,35.38,35.45,35.38,35.45,104200.0,25.0308,25.0804,25.0308,25.0804,104200.0
2006-02-22 11:50:00,35.44,35.48,35.38,35.42,136400.0,25.0733,25.1016,25.0308,25.0591,136400.0
2006-02-22 11:55:00,35.43,35.47,35.42,35.42,81000.0,25.0662,25.0945,25.0591,25.0591,81000.0
2006-02-22 12:00:00,35.42,35.52,35.42,35.52,42000.0,25.0591,25.1299,25.0591,25.1299,42000.0
2006-02-22 12:05:00,35.52,35.6,35.52,35.59,67200.0,25.1299,25.1865,25.1299,25.1794,67200.0
2006-02-22 12:10:00,35.58,35.58,35.39,35.41,79200.0,25.1723,25.1723,25.0379,25.0521,79200.0
2006-02-22 12:15:00,35.47,35.49,35.42,35.45,67000.0,25.0945,25.1087,25.0591,25.0804,67000.0
2006-02-22 12:20:00,35.45,35.45,35.38,35.39,64200.0,25.0804,25.0804,25.0308,25.0379,64200.0
2006-02-22 12:25:00,35.39,35.56,35.38,35.44,47200.0,25.0379,25.1582,25.0308,25.0733,47200.0
2006-02-22 12:30:00,35.43,35.49,35.4,35.42,55400.0,25.0662,25.1087,25.045,25.0591,55400.0
2006-02-22 12:35:00,35.42,35.47,35.41,35.43,48000.0,25.0591,25.0945,25.0521,25.0662,48000.0
2006-02-22 12:40:00,35.42,35.48,35.42,35.45,41600.0,25.0591,25.1016,25.0591,25.0804,41600.0
2006-02-22 12:45:00,35.45,35.49,35.44,35.48,39800.0,25.0804,25.1087,25.0733,25.1016,39800.0
2006-02-22 12:50:00,35.49,35.49,35.47,35.49,32800.0,25.1087,25.1087,25.0945,25.1087,32800.0
2006-02-22 12:55:00,35.49,35.52,35.47,35.52,57800.0,25.1087,25.1299,25.0945,25.1299,57800.0
2006-02-22 13:00:00,35.53,35.57,35.53,35.53,65000.0,25.137,25.1653,25.137,25.137,65000.0
2006-02-22 13:05:00,35.53,35.56,35.51,35.54,49400.0,25.137,25.1582,25.1228,25.144,49400.0
2006-02-22 13:10:00,35.52,35.52,35.46,35.48,35000.0,25.1299,25.1299,25.0874,25.1016,35000.0
2006-02-22 13:15:00,35.48,35.48,35.38,35.4,41600.0,25.1016,25.1016,25.0308,25.045,41600.0
2006-02-22 13:20:00,35.4,35.44,35.4,35.41,99600.0,25.045,25.0733,25.045,25.0521,99600.0
2006-02-22 13:25:00,35.42,35.42,35.34,35.34,43600.0,25.0591,25.0591,25.0025,25.0025,43600.0
2006-02-22 13:30:00,35.34,35.37,35.31,35.31,56200.0,25.0025,25.0238,24.9813,24.9813,56200.0
2006-02-22 13:35:00,35.32,35.34,35.26,35.31,65000.0,24.9884,25.0025,24.9459,24.9813,65000.0
2006-02-22 13:40:00,35.32,35.32,35.19,35.26,82400.0,24.9884,24.9884,24.8964,24.9459,82400.0
2006-02-22 13:45:00,35.29,35.4,35.26,35.32,55800.0,24.9672,25.045,24.9459,24.9884,55800.0
2006-02-22 13:50:00,35.33,35.38,35.3,35.37,48600.0,24.9955,25.0308,24.9742,25.0238,48600.0
2006-02-22 13:55:00,35.37,35.38,35.31,35.35,48800.0,25.0238,25.0308,24.9813,25.0096,48800.0
2006-02-22 14:00:00,35.35,35.38,35.33,35.34,56200.0,25.0096,25.0308,24.9955,25.0025,56200.0
2006-02-22 14:05:00,35.34,35.41,35.34,35.4,59000.0,25.0025,25.0521,25.0025,25.045,59000.0
2006-02-22 14:10:00,35.41,35.42,35.27,35.3,85200.0,25.0521,25.0591,24.953,24.9742,85200.0
2006-02-22 14:15:00,35.29,35.35,35.27,35.27,98600.0,24.9672,25.0096,24.953,24.953,98600.0
2006-02-22 14:20:00,35.27,35.33,35.27,35.29,138600.0,24.953,24.9955,24.953,24.9672,138600.0
2006-02-22 14:25:00,35.28,35.36,35.23,35.24,83600.0,24.9601,25.0167,24.9247,24.9318,83600.0
2006-02-22 14:30:00,35.23,35.27,35.17,35.24,79600.0,24.9247,24.953,24.8823,24.9318,79600.0
2006-02-22 14:35:00,35.25,35.32,35.09,35.09,123600.0,24.9389,24.9884,24.8257,24.8257,123600.0
2006-02-22 14:40:00,35.1,35.17,35.05,35.17,159600.0,24.8327,24.8823,24.7974,24.8823,159600.0
2006-02-22 14:45:00,35.17,35.2,35.08,35.09,70000.0,24.8823,24.9035,24.8186,24.8257,70000.0
2006-02-22 14:50:00,35.1,35.16,35.07,35.16,230600.0,24.8327,24.8752,24.8115,24.8752,230600.0
2006-02-22 14:55:00,35.17,35.22,35.13,35.21,52600.0,24.8823,24.9176,24.854,24.9106,52600.0
2006-02-22 15:00:00,35.2,35.23,35.07,35.07,86800.0,24.9035,24.9247,24.8115,24.8115,86800.0
2006-02-22 15:05:00,35.07,35.14,35.07,35.1,67200.0,24.8115,24.861,24.8115,24.8327,67200.0
2006-02-22 15:10:00,35.1,35.1,35.06,35.1,68800.0,24.8327,24.8327,24.8044,24.8327,68800.0
2006-02-22 15:15:00,35.1,35.1,35.05,35.1,108800.0,24.8327,24.8327,24.7974,24.8327,108800.0
2006-02-22 15:20:00,35.1,35.21,35.1,35.17,71200.0,24.8327,24.9106,24.8327,24.8823,71200.0
2006-02-22 15:25:00,35.16,35.18,35.13,35.13,65800.0,24.8752,24.8893,24.854,24.854,65800.0
2006-02-22 15:30:00,35.13,35.13,35.08,35.11,86400.0,24.854,24.854,24.8186,24.8398,86400.0
2006-02-22 15:35:00,35.1,35.16,35.1,35.16,100600.0,24.8327,24.8752,24.8327,24.8752,100600.0
2006-02-22 15:40:00,35.16,35.27,35.16,35.24,104200.0,24.8752,24.953,24.8752,24.9318,104200.0
2006-02-22 15:45:00,35.24,35.29,35.22,35.29,97000.0,24.9318,24.9672,24.9176,24.9672,97000.0
2006-02-22 15:50:00,35.29,35.31,35.27,35.28,128600.0,24.9672,24.9813,24.953,24.9601,128600.0
2006-02-22 15:55:00,35.29,35.29,35.25,35.26,98000.0,24.9672,24.9672,24.9389,24.9459,98000.0
2006-02-23 09:35:00,34.92,35.07,34.76,34.97,198800.0,24.7054,24.8115,24.5922,24.7408,198800.0
2006-02-23 09:40:00,34.98,35.12,34.81,34.85,99800.0,24.7478,24.8469,24.6276,24.6559,99800.0
2006-02-23 09:45:00,34.85,34.88,34.73,34.83,120600.0,24.6559,24.6771,24.571,24.6417,120600.0
2006-02-23 09:50:00,34.83,34.93,34.83,34.89,90200.0,24.6417,24.7125,24.6417,24.6842,90200.0
2006-02-23 09:55:00,34.88,34.99,34.88,34.97,86200.0,24.6771,24.7549,24.6771,24.7408,86200.0
2006-02-23 10:00:00,34.93,34.96,34.85,34.95,103200.0,24.7125,24.7337,24.6559,24.7266,103200.0
2006-02-23 10:05:00,34.95,34.95,34.79,34.82,129000.0,24.7266,24.7266,24.6134,24.6346,129000.0
2006-02-23 10:10:00,34.81,34.92,34.8,34.89,119000.0,24.6276,24.7054,24.6205,24.6842,119000.0
2006-02-23 10:15:00,34.9,34.91,34.82,34.82,78400.0,24.6912,24.6983,24.6346,24.6346,78400.0
2006-02-23 10:20:00,34.83,34.87,34.81,34.87,87800.0,24.6417,24.67,24.6276,24.67,87800.0
2006-02-23 10:25:00,34.87,35.14,34.87,35.1,109400.0,24.67,24.861,24.67,24.8327,109400.0
2006-02-23 10:30:00,35.1,35.47,35.1,35.27,263600.0,24.8327,25.0945,24.8327,24.953,263600.0
2006-02-23 10:35:00,35.34,35.6,35.26,35.58,176400.0,25.0025,25.1865,24.9459,25.1723,176400.0
2006-02-23 10:40:00,35.58,35.88,35.57,35.77,181800.0,25.1723,25.3846,25.1653,25.3068,181800.0
2006-02-23 10:45:00,35.76,35.77,35.68,35.73,106000.0,25.2997,25.3068,25.2431,25.2785,106000.0
2006-02-23 10:50:00,35.73,35.91,35.71,35.76,111000.0,25.2785,25.4058,25.2643,25.2997,111000.0
2006-02-23 10:55:00,35.76,35.76,35.63,35.63,102400.0,25.2997,25.2997,25.2077,25.2077,102400.0
2006-02-23 11:00:00,35.63,35.65,35.57,35.59,78200.0,25.2077,25.2219,25.1653,25.1794,78200.0
2006-02-23 11:05:00,35.59,35.63,35.47,35.49,71600.0,25.1794,25.2077,25.0945,25.1087,71600.0
2006-02-23 11:10:00,35.51,35.54,35.39,35.52,72600.0,25.1228,25.144,25.0379,25.1299,72600.0
2006-02-23 11:15:00,35.52,35.52,35.35,35.44,60800.0,25.1299,25.1299,25.0096,25.0733,60800.0
2006-02-23 11:20:00,35.44,35.44,35.31,35.36,135800.0,25.0733,25.0733,24.9813,25.0167,135800.0
2006-02-23 11:25:00,35.36,35.48,35.35,35.43,82600.0,25.0167,25.1016,25.0096,25.0662,82600.0
2006-02-23 11:30:00,35.43,35.44,35.19,35.2,58000.0,25.0662,25.0733,24.8964,24.9035,58000.0
2006-02-23 11:35:00,35.16,35.19,34.9,34.92,187200.0,24.8752,24.8964,24.6912,24.7054,187200.0
2006-02-23 11:40:00,34.92,35.14,34.91,35.08,114600.0,24.7054,24.861,24.6983,24.8186,114600.0
2006-02-23 11:45:00,35.05,35.06,34.93,35.06,81000.0,24.7974,24.8044,24.7125,24.8044,81000.0
2006-02-23 11:50:00,35.05,35.12,35.03,35.07,64400.0,24.7974,24.8469,24.7832,24.8115,64400.0
2006-02-23 11:55:00,35.08,35.17,35.03,35.05,93800.0,24.8186,24.8823,24.7832,24.7974,93800.0
2006-02-23 12:00:00,35.04,35.04,34.92,34.94,63800.0,24.7903,24.7903,24.7054,24.7195,63800.0
2006-02-23 12:05:00,34.94,34.99,34.75,34.75,96600.0,24.7195,24.7549,24.5851,24.5851,96600.0
2006-02-23 12:10:00,34.76,34.79,34.65,34.69,125400.0,24.5922,24.6134,24.5144,24.5427,125400.0
2006-02-23 12:15:00,34.69,34.7,34.46,34.48,122800.0,24.5427,24.5497,24.3799,24.3941,122800.0
2006-02-23 12:20:00,34.42,34.42,34.23,34.32,151800.0,24.3516,24.3516,24.2172,24.2809,151800.0
2006-02-23 12:25:00,34.32,34.45,34.32,34.43,184200.0,24.2809,24.3729,24.2809,24.3587,184200.0
2006-02-23 12:30:00,34.44,34.49,34.44,34.48,139400.0,24.3658,24.4012,24.3658,24.3941,139400.0
2006-02-23 12:35:00,34.48,34.5,34.4,34.5,110600.0,24.3941,24.4082,24.3375,24.4082,110600.0
2006-02-23 12:40:00,34.51,34.59,34.46,34.55,99000.0,24.4153,24.4719,24.3799,24.4436,99000.0
2006-02-23 12:45:00,34.52,34.65,34.52,34.6,90400.0,24.4224,24.5144,24.4224,24.479,90400.0
2006-02-23 12:50:00,34.6,34.63,34.54,34.56,90400.0,24.479,24.5002,24.4365,24.4507,90400.0
2006-02-23 12:55:00,34.56,34.63,34.55,34.58,59200.0,24.4507,24.5002,24.4436,24.4648,59200.0
2006-02-23 13:00:00,34.59,34.62,34.55,34.56,67800.0,24.4719,24.4931,24.4436,24.4507,67800.0
2006-02-23 13:05:00,34.55,34.6,34.52,34.56,75600.0,24.4436,24.479,24.4224,24.4507,75600.0
2006-02-23 13:10:00,34.56,34.61,34.56,34.57,38600.0,24.4507,24.4861,24.4507,24.4578,38600.0
2006-02-23 13:15:00,34.57,34.59,34.56,34.56,48000.0,24.4578,24.4719,24.4507,24.4507,48000.0
2006-02-23 13:20:00,34.57,34.58,34.45,34.45,63600.0,24.4578,24.4648,24.3729,24.3729,63600.0
2006-02-23 13:25:00,34.46,34.57,34.42,34.57,66600.0,24.3799,24.4578,24.3516,24.4578,66600.0
2006-02-23 13:30:00,34.56,34.66,34.56,34.63,65400.0,24.4507,24.5214,24.4507,24.5002,65400.0
2006-02-23 13:35:00,34.63,34.63,34.57,34.57,74200.0,24.5002,24.5002,24.4578,24.4578,74200.0
2006-02-23 13:40:00,34.58,34.63,34.5,34.52,55600.0,24.4648,24.5002,24.4082,24.4224,55600.0
2006-02-23 13:45:00,34.51,34.51,34.47,34.49,87200.0,24.4153,24.4153,24.387,24.4012,87200.0
2006-02-23 13:50:00,34.49,34.62,34.45,34.58,131600.0,24.4012,24.4931,24.3729,24.4648,131600.0
2006-02-23 13:55:00,34.58,34.62,34.34,34.38,115800.0,24.4648,24.4931,24.295,24.3233,115800.0
2006-02-23 14:00:00,34.38,34.49,34.38,34.47,161800.0,24.3233,24.4012,24.3233,24.387,161800.0
2006-02-23 14:05:00,34.47,34.6,34.47,34.54,85000.0,24.387,24.479,24.387,24.4365,85000.0
2006-02-23 14:10:00,34.55,34.71,34.55,34.68,93800.0,24.4436,24.5568,24.4436,24.5356,93800.0
2006-02-23 14:15:00,34.63,34.9,34.63,34.85,111800.0,24.5002,24.6912,24.5002,24.6559,111800.0
2006-02-23 14:20:00,34.85,34.86,34.71,34.71,95800.0,24.6559,24.6629,24.5568,24.5568,95800.0
2006-02-23 14:25:00,34.72,34.94,34.72,34.88,114200.0,24.5639,24.7195,24.5639,24.6771,114200.0
2006-02-23 14:30:00,34.88,34.93,34.81,34.86,110400.0,24.6771,24.7125,24.6276,24.6629,110400.0
2006-02-23 14:35:00,34.86,35.09,34.79,35.04,110400.0,24.6629,24.8257,24.6134,24.7903,110400.0
2006-02-23 14:40:00,35.04,35.04,34.83,34.85,113000.0,24.7903,24.7903,24.6417,24.6559,113000.0
2006-02-23 14:45:00,34.85,35.02,34.85,34.99,64600.0,24.6559,24.7761,24.6559,24.7549,64600.0
2006-02-23 14:50:00,34.99,35.02,34.87,34.9,114600.0,24.7549,24.7761,24.67,24.6912,114600.0
2006-02-23 14:55:00,34.91,34.91,34.76,34.78,96000.0,24.6983,24.6983,24.5922,24.6063,96000.0
2006-02-23 15:00:00,34.8,34.87,34.77,34.87,71800.0,24.6205,24.67,24.5993,24.67,71800.0
2006-02-23 15:05:00,34.88,34.92,34.88,34.88,60000.0,24.6771,24.7054,24.6771,24.6771,60000.0
2006-02-23 15:10:00,34.87,34.91,34.84,34.87,27400.0,24.67,24.6983,24.6488,24.67,27400.0
2006-02-23 15:15:00,34.87,34.96,34.85,34.91,58400.0,24.67,24.7337,24.6559,24.6983,58400.0
2006-02-23 15:20:00,34.91,34.96,34.85,34.96,64600.0,24.6983,24.7337,24.6559,24.7337,64600.0
2006-02-23 15:25:00,34.96,34.96,34.91,34.93,51000.0,24.7337,24.7337,24.6983,24.7125,51000.0
2006-02-23 15:30:00,34.93,34.97,34.93,34.97,62400.0,24.7125,24.7408,24.7125,24.7408,62400.0
2006-02-23 15:35:00,34.97,34.97,34.88,34.9,100200.0,24.7408,24.7408,24.6771,24.6912,100200.0
2006-02-23 15:40:00,34.9,34.9,34.8,34.83,79000.0,24.6912,24.6912,24.6205,24.6417,79000.0
2006-02-23 15:45:00,34.83,34.91,34.83,34.9,87800.0,24.6417,24.6983,24.6417,24.6912,87800.0
2006-02-23 15:50:00,34.9,34.91,34.87,34.88,112000.0,24.6912,24.6983,24.67,24.6771,112000.0
2006-02-23 15:55:00,34.88,34.93,34.87,34.91,123600.0,24.6771,24.7125,24.67,24.6983,123600.0
2006-02-24 09:30:00,35.58,35.65,35.38,35.5,124400.0,25.1723,25.2219,25.0308,25.1157,124400.0
2006-02-24 09:35:00,35.36,35.57,35.35,35.57,84800.0,25.0167,25.1653,25.0096,25.1653,84800.0
2006-02-24 09:40:00,35.57,35.57,35.42,35.47,138600.0,25.1653,25.1653,25.0591,25.0945,138600.0
2006-02-24 09:45:00,35.47,35.48,35.35,35.44,111800.0,25.0945,25.1016,25.0096,25.0733,111800.0
2006-02-24 09:50:00,35.41,35.47,35.35,35.38,90800.0,25.0521,25.0945,25.0096,25.0308,90800.0
2006-02-24 09:55:00,35.38,35.45,35.32,35.35,73600.0,25.0308,25.0804,24.9884,25.0096,73600.0
2006-02-24 10:00:00,35.37,35.47,35.37,35.46,79400.0,25.0238,25.0945,25.0238,25.0874,79400.0
2006-02-24 10:05:00,35.46,35.48,35.3,35.35,122000.0,25.0874,25.1016,24.9742,25.0096,122000.0
2006-02-24 10:10:00,35.36,35.37,35.29,35.33,115200.0,25.0167,25.0238,24.9672,24.9955,115200.0
2006-02-24 10:15:00,35.32,35.43,35.31,35.41,262600.0,24.9884,25.0662,24.9813,25.0521,262600.0
2006-02-24 10:20:00,35.4,35.45,35.33,35.35,123600.0,25.045,25.0804,24.9955,25.0096,123600.0
2006-02-24 10:25:00,35.35,35.41,35.35,35.4,63200.0,25.0096,25.0521,25.0096,25.045,63200.0
2006-02-24 10:30:00,35.39,35.5,35.36,35.49,64600.0,25.0379,25.1157,25.0167,25.1087,64600.0
2006-02-24 10:35:00,35.49,35.56,35.45,35.52,77400.0,25.1087,25.1582,25.0804,25.1299,77400.0
2006-02-24 10:40:00,35.53,35.59,35.52,35.59,57200.0,25.137,25.1794,25.1299,25.1794,57200.0
2006-02-24 10:45:00,35.6,35.74,35.52,35.69,118200.0,25.1865,25.2855,25.1299,25.2502,118200.0
2006-02-24 10:50:00,35.69,35.7,35.58,35.59,64400.0,25.2502,25.2572,25.1723,25.1794,64400.0
2006-02-24 10:55:00,35.57,35.6,35.51,35.52,56000.0,25.1653,25.1865,25.1228,25.1299,56000.0
2006-02-24 11:00:00,35.52,35.57,35.46,35.49,84200.0,25.1299,25.1653,25.0874,25.1087,84200.0
2006-02-24 11:05:00,35.48,35.5,35.41,35.41,74800.0,25.1016,25.1157,25.0521,25.0521,74800.0
2006-02-24 11:10:00,35.41,35.52,35.41,35.48,50600.0,25.0521,25.1299,25.0521,25.1016,50600.0
2006-02-24 11:15:00,35.46,35.5,35.42,35.48,47000.0,25.0874,25.1157,25.0591,25.1016,47000.0
2006-02-24 11:20:00,35.48,35.56,35.48,35.54,95000.0,25.1016,25.1582,25.1016,25.144,95000.0
2006-02-24 11:25:00,35.54,35.55,35.44,35.44,387800.0,25.144,25.1511,25.0733,25.0733,387800.0
2006-02-24 11:30:00,35.44,35.5,35.42,35.43,50400.0,25.0733,25.1157,25.0591,25.0662,50400.0
2006-02-24 11:35:00,35.41,35.54,35.41,35.48,39600.0,25.0521,25.144,25.0521,25.1016,39600.0
2006-02-24 11:40:00,35.48,35.49,35.45,35.48,22400.0,25.1016,25.1087,25.0804,25.1016,22400.0
2006-02-24 11:45:00,35.46,35.52,35.46,35.51,52400.0,25.0874,25.1299,25.0874,25.1228,52400.0
2006-02-24 11:50:00,35.51,35.54,35.49,35.49,39200.0,25.1228,25.144,25.1087,25.1087,39200.0
2006-02-24 11:55:00,35.49,35.52,35.46,35.49,24200.0,25.1087,25.1299,25.0874,25.1087,24200.0
2006-02-24 12:00:00,35.49,35.51,35.44,35.48,26800.0,25.1087,25.1228,25.0733,25.1016,26800.0
2006-02-24 12:05:00,35.48,35.59,35.47,35.55,61200.0,25.1016,25.1794,25.0945,25.1511,61200.0
2006-02-24 12:10:00,35.55,35.62,35.47,35.49,73400.0,25.1511,25.2006,25.0945,25.1087,73400.0
2006-02-24 12:15:00,35.49,35.49,35.45,35.48,28000.0,25.1087,25.1087,25.0804,25.1016,28000.0
2006-02-24 12:20:00,35.47,35.5,35.44,35.47,43400.0,25.0945,25.1157,25.0733,25.0945,43400.0
2006-02-24 12:25:00,35.46,35.48,35.44,35.48,31400.0,25.0874,25.1016,25.0733,25.1016,31400.0
2006-02-24 12:30:00,35.48,35.5,35.46,35.49,27800.0,25.1016,25.1157,25.0874,25.1087,27800.0
2006-02-24 12:35:00,35.49,35.55,35.47,35.54,34200.0,25.1087,25.1511,25.0945,25.144,34200.0
2006-02-24 12:40:00,35.54,35.57,35.52,35.53,47800.0,25.144,25.1653,25.1299,25.137,47800.0
2006-02-24 12:45:00,35.53,35.55,35.49,35.51,24400.0,25.137,25.1511,25.1087,25.1228,24400.0
2006-02-24 12:50:00,35.51,35.55,35.51,35.52,30600.0,25.1228,25.1511,25.1228,25.1299,30600.0
2006-02-24 12:55:00,35.52,35.53,35.48,35.49,20000.0,25.1299,25.137,25.1016,25.1087,20000.0
2006-02-24 13:00:00,35.49,35.55,35.49,35.51,35200.0,25.1087,25.1511,25.1087,25.1228,35200.0
2006-02-24 13:05:00,35.51,35.54,35.49,35.54,26600.0,25.1228,25.144,25.1087,25.144,26600.0
2006-02-24 13:10:00,35.53,35.55,35.49,35.54,33000.0,25.137,25.1511,25.1087,25.144,33000.0
2006-02-24 13:15:00,35.52,35.54,35.5,35.52,21200.0,25.1299,25.144,25.1157,25.1299,21200.0
2006-02-24 13:20:00,35.53,35.59,35.53,35.57,22600.0,25.137,25.1794,25.137,25.1653,22600.0
2006-02-24 13:25:00,35.56,35.58,35.55,35.57,17200.0,25.1582,25.1723,25.1511,25.1653,17200.0
2006-02-24 13:30:00,35.57,35.58,35.5,35.5,20000.0,25.1653,25.1723,25.1157,25.1157,20000.0
2006-02-24 13:35:00,35.52,35.57,35.52,35.52,22800.0,25.1299,25.1653,25.1299,25.1299,22800.0
2006-02-24 13:40:00,35.52,35.53,35.49,35.49,26600.0,25.1299,25.137,25.1087,25.1087,26600.0
2006-02-24 13:45:00,35.49,35.52,35.47,35.49,37000.0,25.1087,25.1299,25.0945,25.1087,37000.0
2006-02-24 13:50:00,35.49,35.53,35.48,35.48,28400.0,25.1087,25.137,25.1016,25.1016,28400.0
2006-02-24 13:55:00,35.48,35.52,35.47,35.52,29400.0,25.1016,25.1299,25.0945,25.1299,29400.0
2006-02-24 14:00:00,35.51,35.56,35.49,35.54,29800.0,25.1228,25.1582,25.1087,25.144,29800.0
2006-02-24 14:05:00,35.54,35.54,35.33,35.44,94000.0,25.144,25.144,24.9955,25.0733,94000.0
2006-02-24 14:10:00,35.44,35.48,35.43,35.44,28400.0,25.0733,25.1016,25.0662,25.0733,28400.0
2006-02-24 14:15:00,35.44,35.51,35.43,35.51,31600.0,25.0733,25.1228,25.0662,25.1228,31600.0
2006-02-24 14:20:00,35.51,35.51,35.43,35.46,34400.0,25.1228,25.1228,25.0662,25.0874,34400.0
2006-02-24 14:25:00,35.46,35.49,35.41,35.42,49600.0,25.0874,25.1087,25.0521,25.0591,49600.0
2006-02-24 14:30:00,35.42,35.43,35.4,35.43,47400.0,25.0591,25.0662,25.045,25.0662,47400.0
2006-02-24 14:35:00,35.43,35.44,35.39,35.41,38400.0,25.0662,25.0733,25.0379,25.0521,38400.0
2006-02-24 14:40:00,35.41,35.41,35.35,35.38,24600.0,25.0521,25.0521,25.0096,25.0308,24600.0
2006-02-24 14:45:00,35.38,35.38,35.22,35.22,57000.0,25.0308,25.0308,24.9176,24.9176,57000.0
2006-02-24 14:50:00,35.21,35.32,35.18,35.27,81600.0,24.9106,24.9884,24.8893,24.953,81600.0
2006-02-24 14:55:00,35.26,35.34,35.21,35.3,78600.0,24.9459,25.0025,24.9106,24.9742,78600.0
2006-02-24 15:00:00,35.3,35.33,35.23,35.3,87200.0,24.9742,24.9955,24.9247,24.9742,87200.0
2006-02-24 15:05:00,35.28,35.28,35.22,35.24,51800.0,24.9601,24.9601,24.9176,24.9318,51800.0
2006-02-24 15:10:00,35.23,35.29,35.22,35.24,34600.0,24.9247,24.9672,24.9176,24.9318,34600.0
2006-02-24 15:15:00,35.24,35.28,35.24,35.25,25600.0,24.9318,24.9601,24.9318,24.9389,25600.0
2006-02-24 15:20:00,35.26,35.29,35.26,35.27,42800.0,24.9459,24.9672,24.9459,24.953,42800.0
2006-02-24 15:25:00,35.27,35.28,35.21,35.21,79200.0,24.953,24.9601,24.9106,24.9106,79200.0
2006-02-24 15:30:00,35.21,35.22,35.12,35.15,90800.0,24.9106,24.9176,24.8469,24.8681,90800.0
2006-02-24 15:35:00,35.15,35.17,35.12,35.14,52600.0,24.8681,24.8823,24.8469,24.861,52600.0
2006-02-24 15:40:00,35.13,35.15,35.13,35.14,62600.0,24.854,24.8681,24.854,24.861,62600.0
2006-02-24 15:45:00,35.15,35.19,35.11,35.13,118600.0,24.8681,24.8964,24.8398,24.854,118600.0
2006-02-24 15:50:00,35.12,35.13,35.02,35.04,96800.0,24.8469,24.854,24.7761,24.7903,96800.0
2006-02-24 15:55:00,35.03,35.09,35.01,35.09,128800.0,24.7832,24.8257,24.7691,24.8257,128800.0
2006-02-27 09:30:00,34.83,34.84,34.8,34.84,106400.0,24.6417,24.6488,24.6205,24.6488,106400.0
2006-02-27 09:35:00,34.84,34.98,34.65,34.77,85400.0,24.6488,24.7478,24.5144,24.5993,85400.0
2006-02-27 09:40:00,34.76,34.77,34.65,34.7,83400.0,24.5922,24.5993,24.5144,24.5497,83400.0
2006-02-27 09:45:00,34.74,34.74,34.56,34.69,93000.0,24.578,24.578,24.4507,24.5427,93000.0
2006-02-27 09:50:00,34.65,34.89,34.65,34.87,102000.0,24.5144,24.6842,24.5144,24.67,102000.0
2006-02-27 09:55:00,34.88,34.94,34.83,34.94,94000.0,24.6771,24.7195,24.6417,24.7195,94000.0
2006-02-27 10:00:00,34.94,34.98,34.81,34.81,97800.0,24.7195,24.7478,24.6276,24.6276,97800.0
2006-02-27 10:05:00,34.81,34.91,34.71,34.75,66400.0,24.6276,24.6983,24.5568,24.5851,66400.0
2006-02-27 10:10:00,34.74,34.76,34.65,34.72,86600.0,24.578,24.5922,24.5144,24.5639,86600.0
2006-02-27 10:15:00,34.74,34.82,34.73,34.78,67800.0,24.578,24.6346,24.571,24.6063,67800.0
2006-02-27 10:20:00,34.78,34.85,34.72,34.82,80600.0,24.6063,24.6559,24.5639,24.6346,80600.0
2006-02-27 10:25:00,34.82,34.82,34.58,34.72,63200.0,24.6346,24.6346,24.4648,24.5639,63200.0
2006-02-27 10:30:00,34.72,34.8,34.66,34.68,76200.0,24.5639,24.6205,24.5214,24.5356,76200.0
2006-02-27 10:35:00,34.68,34.68,34.53,34.53,65400.0,24.5356,24.5356,24.4295,24.4295,65400.0
2006-02-27 10:40:00,34.53,34.59,34.52,34.59,87800.0,24.4295,24.4719,24.4224,24.4719,87800.0
2006-02-27 10:45:00,34.56,34.56,34.43,34.5,61600.0,24.4507,24.4507,24.3587,24.4082,61600.0
2006-02-27 10:50:00,34.49,34.58,34.48,34.49,60200.0,24.4012,24.4648,24.3941,24.4012,60200.0
2006-02-27 10:55:00,34.49,34.49,34.35,34.41,58000.0,24.4012,24.4012,24.3021,24.3446,58000.0
2006-02-27 11:00:00,34.41,34.49,34.4,34.46,76600.0,24.3446,24.4012,24.3375,24.3799,76600.0
2006-02-27 11:05:00,34.46,34.46,34.38,34.41,52000.0,24.3799,24.3799,24.3233,24.3446,52000.0
2006-02-27 11:10:00,34.4,34.49,34.38,34.49,48600.0,24.3375,24.4012,24.3233,24.4012,48600.0
2006-02-27 11:15:00,34.49,34.69,34.48,34.63,75000.0,24.4012,24.5427,24.3941,24.5002,75000.0
2006-02-27 11:20:00,34.63,34.63,34.52,34.6,61400.0,24.5002,24.5002,24.4224,24.479,61400.0
2006-02-27 11:25:00,34.58,34.59,34.46,34.53,72400.0,24.4648,24.4719,24.3799,24.4295,72400.0
2006-02-27 11:30:00,34.51,34.69,34.51,34.62,47200.0,24.4153,24.5427,24.4153,24.4931,47200.0
2006-02-27 11:35:00,34.62,34.64,34.56,34.63,119400.0,24.4931,24.5073,24.4507,24.5002,119400.0
2006-02-27 11:40:00,34.66,34.73,34.65,34.72,89000.0,24.5214,24.571,24.5144,24.5639,89000.0
2006-02-27 11:45:00,34.73,34.74,34.66,34.68,51400.0,24.571,24.578,24.5214,24.5356,51400.0
2006-02-27 11:50:00,34.68,34.68,34.6,34.67,56400.0,24.5356,24.5356,24.479,24.5285,56400.0
2006-02-27 11:55:00,34.66,34.7,34.59,34.6,56000.0,24.5214,24.5497,24.4719,24.479,56000.0
2006-02-27 12:00:00,34.6,34.64,34.56,34.56,60600.0,24.479,24.5073,24.4507,24.4507,60600.0
2006-02-27 12:05:00,34.56,34.6,34.54,34.56,42000.0,24.4507,24.479,24.4365,24.4507,42000.0
2006-02-27 12:10:00,34.58,34.58,34.49,34.52,38600.0,24.4648,24.4648,24.4012,24.4224,38600.0
2006-02-27 12:15:00,34.54,34.59,34.52,34.58,54000.0,24.4365,24.4719,24.4224,24.4648,54000.0
2006-02-27 12:20:00,34.58,34.6,34.56,34.6,28800.0,24.4648,24.479,24.4507,24.479,28800.0
2006-02-27 12:25:00,34.6,34.61,34.59,34.6,50600.0,24.479,24.4861,24.4719,24.479,50600.0
2006-02-27 12:30:00,34.61,34.61,34.57,34.58,28000.0,24.4861,24.4861,24.4578,24.4648,28000.0
2006-02-27 12:35:00,34.58,34.62,34.58,34.6,49000.0,24.4648,24.4931,24.4648,24.479,49000.0
2006-02-27 12:40:00,34.6,34.61,34.57,34.6,23400.0,24.479,24.4861,24.4578,24.479,23400.0
2006-02-27 12:45:00,34.6,34.66,34.6,34.63,65600.0,24.479,24.5214,24.479,24.5002,65600.0
2006-02-27 12:50:00,34.62,34.63,34.54,34.54,38400.0,24.4931,24.5002,24.4365,24.4365,38400.0
2006-02-27 12:55:00,34.55,34.57,34.51,34.52,38800.0,24.4436,24.4578,24.4153,24.4224,38800.0
2006-02-27 13:00:00,34.52,34.52,34.46,34.48,54200.0,24.4224,24.4224,24.3799,24.3941,54200.0
2006-02-27 13:05:00,34.48,34.53,34.45,34.5,45000.0,24.3941,24.4295,24.3729,24.4082,45000.0
2006-02-27 13:10:00,34.5,34.59,34.5,34.56,44000.0,24.4082,24.4719,24.4082,24.4507,44000.0
2006-02-27 13:15:00,34.56,34.6,34.54,34.57,35800.0,24.4507,24.479,24.4365,24.4578,35800.0
2006-02-27 13:20:00,34.55,34.6,34.55,34.59,22800.0,24.4436,24.479,24.4436,24.4719,22800.0
2006-02-27 13:25:00,34.56,34.59,34.49,34.52,41200.0,24.4507,24.4719,24.4012,24.4224,41200.0
2006-02-27 13:30:00,34.52,34.57,34.5,34.55,73000.0,24.4224,24.4578,24.4082,24.4436,73000.0
2006-02-27 13:35:00,34.53,34.59,34.53,34.59,51800.0,24.4295,24.4719,24.4295,24.4719,51800.0
2006-02-27 13:40:00,34.58,34.58,34.44,34.47,47400.0,24.4648,24.4648,24.3658,24.387,47400.0
2006-02-27 13:45:00,34.47,34.52,34.44,34.52,63800.0,24.387,24.4224,24.3658,24.4224,63800.0
2006-02-27 13:50:00,34.52,34.52,34.45,34.47,54000.0,24.4224,24.4224,24.3729,24.387,54000.0
2006-02-27 13:55:00,34.48,34.49,34.46,34.48,70200.0,24.3941,24.4012,24.3799,24.3941,70200.0
2006-02-27 14:00:00,34.46,34.49,34.44,34.46,52400.0,24.3799,24.4012,24.3658,24.3799,52400.0
2006-02-27 14:05:00,34.47,34.47,34.41,34.41,42200.0,24.387,24.387,24.3446,24.3446,42200.0
2006-02-27 14:10:00,34.41,34.43,34.34,34.4,53800.0,24.3446,24.3587,24.295,24.3375,53800.0
2006-02-27 14:15:00,34.38,34.47,34.37,34.45,46000.0,24.3233,24.387,24.3163,24.3729,46000.0
2006-02-27 14:20:00,34.45,34.5,34.37,34.37,53400.0,24.3729,24.4082,24.3163,24.3163,53400.0
2006-02-27 14:25:00,34.37,34.41,34.34,34.38,49600.0,24.3163,24.3446,24.295,24.3233,49600.0
2006-02-27 14:30:00,34.38,34.41,34.35,34.37,54200.0,24.3233,24.3446,24.3021,24.3163,54200.0
2006-02-27 14:35:00,34.37,34.37,34.34,34.35,56400.0,24.3163,24.3163,24.295,24.3021,56400.0
2006-02-27 14:40:00,34.35,34.35,34.33,34.34,55000.0,24.3021,24.3021,24.288,24.295,55000.0
2006-02-27 14:45:00,34.35,34.35,34.31,34.33,97000.0,24.3021,24.3021,24.2738,24.288,97000.0
2006-02-27 14:50:00,34.33,34.34,34.31,34.32,175800.0,24.288,24.295,24.2738,24.2809,175800.0
2006-02-27 14:55:00,34.32,34.36,34.31,34.35,72400.0,24.2809,24.3092,24.2738,24.3021,72400.0
2006-02-27 15:00:00,34.35,34.42,34.34,34.34,42800.0,24.3021,24.3516,24.295,24.295,42800.0
2006-02-27 15:05:00,34.34,34.41,34.3,34.35,61000.0,24.295,24.3446,24.2668,24.3021,61000.0
2006-02-27 15:10:00,34.38,34.38,34.31,34.31,50600.0,24.3233,24.3233,24.2738,24.2738,50600.0
2006-02-27 15:15:00,34.3,34.3,34.23,34.24,142400.0,24.2668,24.2668,24.2172,24.2243,142400.0
2006-02-27 15:20:00,34.24,34.26,34.19,34.2,84600.0,24.2243,24.2385,24.1889,24.196,84600.0
2006-02-27 15:25:00,34.21,34.22,34.15,34.16,113400.0,24.2031,24.2102,24.1606,24.1677,113400.0
2006-02-27 15:30:00,34.16,34.16,34.08,34.14,163800.0,24.1677,24.1677,24.1111,24.1536,163800.0
2006-02-27 15:35:00,34.15,34.21,34.15,34.15,108200.0,24.1606,24.2031,24.1606,24.1606,108200.0
2006-02-27 15:40:00,34.15,34.15,34.13,34.13,95200.0,24.1606,24.1606,24.1465,24.1465,95200.0
2006-02-27 15:45:00,34.13,34.19,34.13,34.17,165400.0,24.1465,24.1889,24.1465,24.1748,165400.0
2006-02-27 15:50:00,34.18,34.2,34.13,34.13,112400.0,24.1819,24.196,24.1465,24.1465,112400.0
2006-02-27 15:55:00,34.13,34.13,34.08,34.1,175000.0,24.1465,24.1465,24.1111,24.1253,175000.0
2006-02-28 09:30:00,33.74,33.77,33.72,33.76,169200.0,23.8706,23.8918,23.8564,23.8847,169200.0
2006-02-28 09:35:00,33.75,33.76,33.45,33.46,107000.0,23.8776,23.8847,23.6654,23.6725,107000.0
2006-02-28 09:40:00,33.46,33.48,33.4,33.4,190200.0,23.6725,23.6866,23.63,23.63,190200.0
2006-02-28 09:45:00,33.4,33.5,33.37,33.37,157200.0,23.63,23.7008,23.6088,23.6088,157200.0
2006-02-28 09:50:00,33.37,33.38,33.27,33.38,137400.0,23.6088,23.6159,23.538,23.6159,137400.0
2006-02-28 09:55:00,33.27,33.31,33.2,33.25,218600.0,23.538,23.5663,23.4885,23.5239,218600.0
2006-02-28 10:00:00,33.24,33.27,33.06,33.1,115400.0,23.5168,23.538,23.3895,23.4178,115400.0
2006-02-28 10:05:00,33.09,33.1,32.92,33.0,167800.0,23.4107,23.4178,23.2904,23.347,167800.0
2006-02-28 10:10:00,33.0,33.1,32.99,33.02,140600.0,23.347,23.4178,23.3399,23.3612,140600.0
2006-02-28 10:15:00,33.02,33.18,32.95,33.05,227400.0,23.3612,23.4744,23.3116,23.3824,227400.0
2006-02-28 10:20:00,33.05,33.08,32.81,32.85,247200.0,23.3824,23.4036,23.2126,23.2409,247200.0
2006-02-28 10:25:00,32.85,33.06,32.84,33.05,228200.0,23.2409,23.3895,23.2338,23.3824,228200.0
2006-02-28 10:30:00,33.05,33.05,32.93,32.98,109800.0,23.3824,23.3824,23.2975,23.3329,109800.0
2006-02-28 10:35:00,32.98,33.04,32.94,32.99,137800.0,23.3329,23.3753,23.3046,23.3399,137800.0
2006-02-28 10:40:00,33.01,33.13,33.01,33.08,128600.0,23.3541,23.439,23.3541,23.4036,128600.0
2006-02-28 10:45:00,33.08,33.2,33.02,33.11,159800.0,23.4036,23.4885,23.3612,23.4248,159800.0
2006-02-28 10:50:00,33.11,33.26,33.11,33.26,109000.0,23.4248,23.531,23.4248,23.531,109000.0
2006-02-28 10:55:00,33.27,33.33,33.26,33.32,128000.0,23.538,23.5805,23.531,23.5734,128000.0
2006-02-28 11:00:00,33.26,33.43,33.21,33.4,123200.0,23.531,23.6512,23.4956,23.63,123200.0
2006-02-28 11:05:00,33.42,33.7,33.42,33.63,166600.0,23.6442,23.8423,23.6442,23.7927,166600.0
2006-02-28 11:10:00,33.63,33.75,33.58,33.73,195000.0,23.7927,23.8776,23.7574,23.8635,195000.0
2006-02-28 11:15:00,33.74,33.74,33.47,33.49,201600.0,23.8706,23.8706,23.6795,23.6937,201600.0
2006-02-28 11:20:00,33.5,33.55,33.47,33.55,142600.0,23.7008,23.7361,23.6795,23.7361,142600.0
2006-02-28 11:25:00,33.54,33.6,33.48,33.6,131000.0,23.7291,23.7715,23.6866,23.7715,131000.0
2006-02-28 11:30:00,33.58,33.59,33.55,33.58,107400.0,23.7574,23.7644,23.7361,23.7574,107400.0
2006-02-28 11:35:00,33.58,33.58,33.44,33.46,160000.0,23.7574,23.7574,23.6583,23.6725,160000.0
2006-02-28 11:40:00,33.46,33.46,33.4,33.4,120400.0,23.6725,23.6725,23.63,23.63,120400.0
2006-02-28 11:45:00,33.4,33.4,33.23,33.29,174200.0,23.63,23.63,23.5097,23.5522,174200.0
2006-02-28 11:50:00,33.28,33.38,33.23,33.26,81200.0,23.5451,23.6159,23.5097,23.531,81200.0
2006-02-28 11:55:00,33.26,33.38,33.25,33.35,57600.0,23.531,23.6159,23.5239,23.5946,57600.0
2006-02-28 12:00:00,33.35,33.38,33.33,33.37,62200.0,23.5946,23.6159,23.5805,23.6088,62200.0
2006-02-28 12:05:00,33.37,33.42,33.35,33.35,70200.0,23.6088,23.6442,23.5946,23.5946,70200.0
2006-02-28 12:10:00,33.35,33.35,33.26,33.28,69600.0,23.5946,23.5946,23.531,23.5451,69600.0
2006-02-28 12:15:00,33.28,33.29,33.13,33.18,106400.0,23.5451,23.5522,23.439,23.4744,106400.0
2006-02-28 12:20:00,33.18,33.24,33.16,33.19,75600.0,23.4744,23.5168,23.4602,23.4814,75600.0
2006-02-28 12:25:00,33.18,33.2,33.1,33.1,78400.0,23.4744,23.4885,23.4178,23.4178,78400.0
2006-02-28 12:30:00,33.09,33.19,33.08,33.17,68000.0,23.4107,23.4814,23.4036,23.4673,68000.0
2006-02-28 12:35:00,33.17,33.34,33.17,33.34,49400.0,23.4673,23.5876,23.4673,23.5876,49400.0
2006-02-28 12:40:00,33.34,33.42,33.32,33.42,71800.0,23.5876,23.6442,23.5734,23.6442,71800.0
2006-02-28 12:45:00,33.42,33.49,33.42,33.47,54200.0,23.6442,23.6937,23.6442,23.6795,54200.0
2006-02-28 12:50:00,33.47,33.49,33.43,33.45,73200.0,23.6795,23.6937,23.6512,23.6654,73200.0
2006-02-28 12:55:00,33.45,33.47,33.42,33.47,57400.0,23.6654,23.6795,23.6442,23.6795,57400.0
2006-02-28 13:00:00,33.46,33.59,33.45,33.58,82400.0,23.6725,23.7644,23.6654,23.7574,82400.0
2006-02-28 13:05:00,33.57,33.61,33.55,33.55,79600.0,23.7503,23.7786,23.7361,23.7361,79600.0
2006-02-28 13:10:00,33.55,33.6,33.5,33.59,53600.0,23.7361,23.7715,23.7008,23.7644,53600.0
2006-02-28 13:15:00,33.59,33.63,33.52,33.63,57800.0,23.7644,23.7927,23.7149,23.7927,57800.0
2006-02-28 13:20:00,33.63,33.82,33.63,33.76,93800.0,23.7927,23.9272,23.7927,23.8847,93800.0
2006-02-28 13:25:00,33.74,33.79,33.62,33.63,120800.0,23.8706,23.9059,23.7857,23.7927,120800.0
2006-02-28 13:30:00,33.63,33.69,33.62,33.63,91600.0,23.7927,23.8352,23.7857,23.7927,91600.0
2006-02-28 13:35:00,33.62,33.66,33.56,33.6,85000.0,23.7857,23.814,23.7432,23.7715,85000.0
2006-02-28 13:40:00,33.6,33.65,33.6,33.65,80400.0,23.7715,23.8069,23.7715,23.8069,80400.0
2006-02-28 13:45:00,33.65,33.81,33.65,33.72,122400.0,23.8069,23.9201,23.8069,23.8564,122400.0
2006-02-28 13:50:00,33.73,33.75,33.68,33.69,61200.0,23.8635,23.8776,23.8281,23.8352,61200.0
2006-02-28 13:55:00,33.7,33.7,33.63,33.65,139800.0,23.8423,23.8423,23.7927,23.8069,139800.0
2006-02-28 14:00:00,33.62,33.62,33.51,33.52,91400.0,23.7857,23.7857,23.7078,23.7149,91400.0
2006-02-28 14:05:00,33.52,33.6,33.52,33.58,44800.0,23.7149,23.7715,23.7149,23.7574,44800.0
2006-02-28 14:10:00,33.58,33.67,33.58,33.62,49600.0,23.7574,23.821,23.7574,23.7857,49600.0
2006-02-28 14:15:00,33.62,33.65,33.6,33.63,48600.0,23.7857,23.8069,23.7715,23.7927,48600.0
2006-02-28 14:20:00,33.64,33.68,33.6,33.67,54600.0,23.7998,23.8281,23.7715,23.821,54600.0
2006-02-28 14:25:00,33.67,33.74,33.67,33.73,48400.0,23.821,23.8706,23.821,23.8635,48400.0
2006-02-28 14:30:00,33.74,33.74,33.63,33.63,83800.0,23.8706,23.8706,23.7927,23.7927,83800.0
2006-02-28 14:35:00,33.63,33.67,33.59,33.67,79600.0,23.7927,23.821,23.7644,23.821,79600.0
2006-02-28 14:40:00,33.67,33.71,33.65,33.66,40800.0,23.821,23.8493,23.8069,23.814,40800.0
2006-02-28 14:45:00,33.66,33.71,33.65,33.67,75000.0,23.814,23.8493,23.8069,23.821,75000.0
2006-02-28 14:50:00,33.67,33.72,33.66,33.72,61000.0,23.821,23.8564,23.814,23.8564,61000.0
2006-02-28 14:55:00,33.72,33.76,33.69,33.7,97800.0,23.8564,23.8847,23.8352,23.8423,97800.0
2006-02-28 15:00:00,33.7,33.75,33.68,33.73,73400.0,23.8423,23.8776,23.8281,23.8635,73400.0
2006-02-28 15:05:00,33.73,33.73,33.6,33.62,86400.0,23.8635,23.8635,23.7715,23.7857,86400.0
2006-02-28 15:10:00,33.61,33.74,33.61,33.72,92200.0,23.7786,23.8706,23.7786,23.8564,92200.0
2006-02-28 15:15:00,33.72,33.73,33.66,33.7,91600.0,23.8564,23.8635,23.814,23.8423,91600.0
2006-02-28 15:20:00,33.7,33.74,33.68,33.74,58800.0,23.8423,23.8706,23.8281,23.8706,58800.0
2006-02-28 15:25:00,33.74,33.75,33.72,33.75,62600.0,23.8706,23.8776,23.8564,23.8776,62600.0
2006-02-28 15:30:00,33.75,33.77,33.74,33.75,82400.0,23.8776,23.8918,23.8706,23.8776,82400.0
2006-02-28 15:35:00,33.74,33.74,33.71,33.71,84800.0,23.8706,23.8706,23.8493,23.8493,84800.0
2006-02-28 15:40:00,33.71,33.8,33.71,33.76,94200.0,23.8493,23.913,23.8493,23.8847,94200.0
2006-02-28 15:45:00,33.76,33.77,33.73,33.76,107200.0,23.8847,23.8918,23.8635,23.8847,107200.0
2006-02-28 15:50:00,33.76,33.77,33.75,33.76,147400.0,23.8847,23.8918,23.8776,23.8847,147400.0
2006-02-28 15:55:00,33.76,33.77,33.72,33.73,112000.0,23.8847,23.8918,23.8564,23.8635,112000.0
2006-03-01 09:30:00,33.78,34.0,33.78,33.85,164400.0,23.8989,24.0545,23.8989,23.9484,164400.0
2006-03-01 09:35:00,33.84,33.92,33.84,33.92,88400.0,23.9413,23.9979,23.9413,23.9979,88400.0
2006-03-01 09:40:00,33.93,34.09,33.93,34.06,172400.0,24.005,24.1182,24.005,24.097,172400.0
2006-03-01 09:45:00,34.06,34.13,33.97,34.02,127400.0,24.097,24.1465,24.0333,24.0687,127400.0
2006-03-01 09:50:00,33.98,34.1,33.97,34.01,91000.0,24.0404,24.1253,24.0333,24.0616,91000.0
2006-03-01 09:55:00,34.0,34.07,33.95,34.02,77600.0,24.0545,24.104,24.0191,24.0687,77600.0
2006-03-01 10:00:00,34.0,34.04,33.95,34.01,31400.0,24.0545,24.0828,24.0191,24.0616,31400.0
2006-03-01 10:05:00,34.02,34.07,34.02,34.05,65400.0,24.0687,24.104,24.0687,24.0899,65400.0
2006-03-01 10:10:00,34.05,34.05,33.91,33.91,105600.0,24.0899,24.0899,23.9908,23.9908,105600.0
2006-03-01 10:15:00,33.91,33.96,33.87,33.95,85400.0,23.9908,24.0262,23.9625,24.0191,85400.0
2006-03-01 10:20:00,33.96,33.98,33.89,33.89,58400.0,24.0262,24.0404,23.9767,23.9767,58400.0
2006-03-01 10:25:00,33.85,33.85,33.78,33.8,88800.0,23.9484,23.9484,23.8989,23.913,88800.0
2006-03-01 10:30:00,33.81,33.95,33.7,33.85,196600.0,23.9201,24.0191,23.8423,23.9484,196600.0
2006-03-01 10:35:00,33.84,33.89,33.66,33.85,99200.0,23.9413,23.9767,23.814,23.9484,99200.0
2006-03-01 10:40:00,33.85,33.96,33.83,33.95,72600.0,23.9484,24.0262,23.9342,24.0191,72600.0
2006-03-01 10:45:00,33.96,34.04,33.85,33.9,92200.0,24.0262,24.0828,23.9484,23.9838,92200.0
2006-03-01 10:50:00,33.93,33.94,33.74,33.74,65200.0,24.005,24.0121,23.8706,23.8706,65200.0
2006-03-01 10:55:00,33.73,33.87,33.73,33.85,65400.0,23.8635,23.9625,23.8635,23.9484,65400.0
2006-03-01 11:00:00,33.85,33.87,33.79,33.85,49600.0,23.9484,23.9625,23.9059,23.9484,49600.0
2006-03-01 11:05:00,33.83,33.99,33.83,33.99,56000.0,23.9342,24.0474,23.9342,24.0474,56000.0
2006-03-01 11:10:00,33.99,34.05,33.99,34.05,68000.0,24.0474,24.0899,24.0474,24.0899,68000.0
2006-03-01 11:15:00,34.05,34.18,34.0,34.1,67600.0,24.0899,24.1819,24.0545,24.1253,67600.0
2006-03-01 11:20:00,34.08,34.16,34.02,34.15,66200.0,24.1111,24.1677,24.0687,24.1606,66200.0
2006-03-01 11:25:00,34.15,34.16,34.08,34.16,67000.0,24.1606,24.1677,24.1111,24.1677,67000.0
2006-03-01 11:30:00,34.18,34.37,34.17,34.33,82000.0,24.1819,24.3163,24.1748,24.288,82000.0
2006-03-01 11:35:00,34.32,34.33,34.17,34.27,88800.0,24.2809,24.288,24.1748,24.2455,88800.0
2006-03-01 11:40:00,34.29,34.32,34.21,34.3,75000.0,24.2597,24.2809,24.2031,24.2668,75000.0
2006-03-01 11:45:00,34.3,34.35,34.26,34.27,77000.0,24.2668,24.3021,24.2385,24.2455,77000.0
2006-03-01 11:50:00,34.27,34.29,34.18,34.2,63400.0,24.2455,24.2597,24.1819,24.196,63400.0
2006-03-01 11:55:00,34.19,34.22,34.07,34.22,51600.0,24.1889,24.2102,24.104,24.2102,51600.0
2006-03-01 12:00:00,34.21,34.3,34.2,34.26,64200.0,24.2031,24.2668,24.196,24.2385,64200.0
2006-03-01 12:05:00,34.26,34.26,34.2,34.22,35600.0,24.2385,24.2385,24.196,24.2102,35600.0
2006-03-01 12:10:00,34.22,34.28,34.22,34.27,30400.0,24.2102,24.2526,24.2102,24.2455,30400.0
2006-03-01 12:15:00,34.27,34.32,34.23,34.23,42000.0,24.2455,24.2809,24.2172,24.2172,42000.0
2006-03-01 12:20:00,34.23,34.28,34.23,34.25,38400.0,24.2172,24.2526,24.2172,24.2314,38400.0
2006-03-01 12:25:00,34.25,34.26,34.2,34.2,27600.0,24.2314,24.2385,24.196,24.196,27600.0
2006-03-01 12:30:00,34.2,34.22,34.19,34.21,15800.0,24.196,24.2102,24.1889,24.2031,15800.0
2006-03-01 12:35:00,34.21,34.21,34.12,34.13,32800.0,24.2031,24.2031,24.1394,24.1465,32800.0
2006-03-01 12:40:00,34.14,34.21,34.14,34.21,24000.0,24.1536,24.2031,24.1536,24.2031,24000.0
2006-03-01 12:45:00,34.21,34.23,34.18,34.22,39200.0,24.2031,24.2172,24.1819,24.2102,39200.0
2006-03-01 12:50:00,34.23,34.23,34.17,34.19,22600.0,24.2172,24.2172,24.1748,24.1889,22600.0
2006-03-01 12:55:00,34.19,34.19,34.1,34.19,46200.0,24.1889,24.1889,24.1253,24.1889,46200.0
2006-03-01 13:00:00,34.18,34.26,34.17,34.26,31400.0,24.1819,24.2385,24.1748,24.2385,31400.0
2006-03-01 13:05:00,34.25,34.26,34.15,34.15,42000.0,24.2314,24.2385,24.1606,24.1606,42000.0
2006-03-01 13:10:00,34.16,34.21,34.12,34.21,37600.0,24.1677,24.2031,24.1394,24.2031,37600.0
2006-03-01 13:15:00,34.18,34.21,34.17,34.17,35600.0,24.1819,24.2031,24.1748,24.1748,35600.0
2006-03-01 13:20:00,34.17,34.25,34.15,34.25,37400.0,24.1748,24.2314,24.1606,24.2314,37400.0
2006-03-01 13:25:00,34.26,34.27,34.19,34.2,44200.0,24.2385,24.2455,24.1889,24.196,44200.0
2006-03-01 13:30:00,34.2,34.25,34.1,34.22,49800.0,24.196,24.2314,24.1253,24.2102,49800.0
2006-03-01 13:35:00,34.21,34.22,34.15,34.15,50600.0,24.2031,24.2102,24.1606,24.1606,50600.0
2006-03-01 13:40:00,34.15,34.19,34.12,34.12,44600.0,24.1606,24.1889,24.1394,24.1394,44600.0
2006-03-01 13:45:00,34.13,34.13,34.07,34.12,37400.0,24.1465,24.1465,24.104,24.1394,37400.0
2006-03-01 13:50:00,34.12,34.17,34.1,34.13,38600.0,24.1394,24.1748,24.1253,24.1465,38600.0
2006-03-01 13:55:00,34.13,34.13,34.09,34.1,32600.0,24.1465,24.1465,24.1182,24.1253,32600.0
2006-03-01 14:00:00,34.1,34.15,34.1,34.13,37400.0,24.1253,24.1606,24.1253,24.1465,37400.0
2006-03-01 14:05:00,34.13,34.17,34.12,34.13,52200.0,24.1465,24.1748,24.1394,24.1465,52200.0
2006-03-01 14:10:00,34.13,34.15,34.1,34.12,31600.0,24.1465,24.1606,24.1253,24.1394,31600.0
2006-03-01 14:15:00,34.12,34.12,34.04,34.05,44400.0,24.1394,24.1394,24.0828,24.0899,44400.0
2006-03-01 14:20:00,34.05,34.05,33.98,33.99,46200.0,24.0899,24.0899,24.0404,24.0474,46200.0
2006-03-01 14:25:00,33.99,34.03,33.96,33.98,60400.0,24.0474,24.0757,24.0262,24.0404,60400.0
2006-03-01 14:30:00,33.98,34.06,33.98,34.06,49200.0,24.0404,24.097,24.0404,24.097,49200.0
2006-03-01 14:35:00,34.06,34.17,34.05,34.13,60600.0,24.097,24.1748,24.0899,24.1465,60600.0
2006-03-01 14:40:00,34.13,34.22,34.13,34.22,45000.0,24.1465,24.2102,24.1465,24.2102,45000.0
2006-03-01 14:45:00,34.21,34.23,34.13,34.17,52600.0,24.2031,24.2172,24.1465,24.1748,52600.0
2006-03-01 14:50:00,34.16,34.21,34.15,34.16,22200.0,24.1677,24.2031,24.1606,24.1677,22200.0
2006-03-01 14:55:00,34.16,34.17,34.07,34.08,59400.0,24.1677,24.1748,24.104,24.1111,59400.0
2006-03-01 15:00:00,34.08,34.12,34.06,34.1,39000.0,24.1111,24.1394,24.097,24.1253,39000.0
2006-03-01 15:05:00,34.1,34.12,34.1,34.1,48600.0,24.1253,24.1394,24.1253,24.1253,48600.0
2006-03-01 15:10:00,34.1,34.1,34.05,34.07,33600.0,24.1253,24.1253,24.0899,24.104,33600.0
2006-03-01 15:15:00,34.07,34.13,34.06,34.13,31200.0,24.104,24.1465,24.097,24.1465,31200.0
2006-03-01 15:20:00,34.12,34.15,34.12,34.14,16600.0,24.1394,24.1606,24.1394,24.1536,16600.0
2006-03-01 15:25:00,34.15,34.16,34.11,34.13,37000.0,24.1606,24.1677,24.1323,24.1465,37000.0
2006-03-01 15:30:00,34.12,34.19,34.1,34.19,36000.0,24.1394,24.1889,24.1253,24.1889,36000.0
2006-03-01 15:35:00,34.19,34.2,34.15,34.17,49200.0,24.1889,24.196,24.1606,24.1748,49200.0
2006-03-01 15:40:00,34.17,34.2,34.16,34.17,69200.0,24.1748,24.196,24.1677,24.1748,69200.0
2006-03-01 15:45:00,34.17,34.19,34.13,34.16,72600.0,24.1748,24.1889,24.1465,24.1677,72600.0
2006-03-01 15:50:00,34.16,34.16,34.1,34.11,85800.0,24.1677,24.1677,24.1253,24.1323,85800.0
2006-03-01 15:55:00,34.1,34.15,34.09,34.14,118600.0,24.1253,24.1606,24.1182,24.1536,118600.0
2006-03-02 09:30:00,34.18,34.28,33.88,33.91,187800.0,24.1819,24.2526,23.9696,23.9908,187800.0
2006-03-02 09:35:00,33.91,34.43,33.91,34.43,89800.0,23.9908,24.3587,23.9908,24.3587,89800.0
2006-03-02 09:40:00,34.42,34.43,34.23,34.26,108400.0,24.3516,24.3587,24.2172,24.2385,108400.0
2006-03-02 09:45:00,34.27,34.33,34.22,34.22,73000.0,24.2455,24.288,24.2102,24.2102,73000.0
2006-03-02 09:50:00,34.24,34.3,34.23,34.24,95400.0,24.2243,24.2668,24.2172,24.2243,95400.0
2006-03-02 09:55:00,34.24,34.27,34.08,34.1,128600.0,24.2243,24.2455,24.1111,24.1253,128600.0
2006-03-02 10:00:00,34.1,34.3,34.08,34.3,67200.0,24.1253,24.2668,24.1111,24.2668,67200.0
2006-03-02 10:05:00,34.21,34.33,34.21,34.32,100000.0,24.2031,24.288,24.2031,24.2809,100000.0
2006-03-02 10:10:00,34.33,34.51,34.32,34.48,117800.0,24.288,24.4153,24.2809,24.3941,117800.0
2006-03-02 10:15:00,34.5,34.52,34.43,34.43,152400.0,24.4082,24.4224,24.3587,24.3587,152400.0
2006-03-02 10:20:00,34.42,34.56,34.4,34.49,53800.0,24.3516,24.4507,24.3375,24.4012,53800.0
2006-03-02 10:25:00,34.5,34.68,34.49,34.68,124600.0,24.4082,24.5356,24.4012,24.5356,124600.0
2006-03-02 10:30:00,34.66,34.99,34.65,34.96,308800.0,24.5214,24.7549,24.5144,24.7337,308800.0
2006-03-02 10:35:00,34.94,34.97,34.88,34.92,379200.0,24.7195,24.7408,24.6771,24.7054,379200.0
2006-03-02 10:40:00,34.91,35.04,34.91,34.99,132600.0,24.6983,24.7903,24.6983,24.7549,132600.0
2006-03-02 10:45:00,34.99,35.02,34.91,34.99,111000.0,24.7549,24.7761,24.6983,24.7549,111000.0
2006-03-02 10:50:00,34.99,35.04,34.94,34.97,147400.0,24.7549,24.7903,24.7195,24.7408,147400.0
2006-03-02 10:55:00,34.97,35.05,34.97,34.98,146400.0,24.7408,24.7974,24.7408,24.7478,146400.0
2006-03-02 11:00:00,34.98,35.02,34.96,35.02,74200.0,24.7478,24.7761,24.7337,24.7761,74200.0
2006-03-02 11:05:00,35.02,35.27,35.0,35.07,129200.0,24.7761,24.953,24.762,24.8115,129200.0
2006-03-02 11:10:00,35.07,35.17,35.05,35.08,52000.0,24.8115,24.8823,24.7974,24.8186,52000.0
2006-03-02 11:15:00,35.08,35.11,35.0,35.0,82200.0,24.8186,24.8398,24.762,24.762,82200.0
2006-03-02 11:20:00,35.01,35.01,34.88,34.88,113800.0,24.7691,24.7691,24.6771,24.6771,113800.0
2006-03-02 11:25:00,34.88,34.88,34.66,34.69,104200.0,24.6771,24.6771,24.5214,24.5427,104200.0
2006-03-02 11:30:00,34.69,34.69,34.58,34.59,134200.0,24.5427,24.5427,24.4648,24.4719,134200.0
2006-03-02 11:35:00,34.6,34.63,34.53,34.59,128200.0,24.479,24.5002,24.4295,24.4719,128200.0
2006-03-02 11:40:00,34.57,34.63,34.55,34.57,128000.0,24.4578,24.5002,24.4436,24.4578,128000.0
2006-03-02 11:45:00,34.55,34.61,34.52,34.52,126000.0,24.4436,24.4861,24.4224,24.4224,126000.0
2006-03-02 11:50:00,34.51,34.52,34.44,34.49,113800.0,24.4153,24.4224,24.3658,24.4012,113800.0
2006-03-02 11:55:00,34.49,34.6,34.48,34.6,94400.0,24.4012,24.479,24.3941,24.479,94400.0
2006-03-02 12:00:00,34.61,34.63,34.52,34.53,92000.0,24.4861,24.5002,24.4224,24.4295,92000.0
2006-03-02 12:05:00,34.54,34.54,34.41,34.42,73400.0,24.4365,24.4365,24.3446,24.3516,73400.0
2006-03-02 12:10:00,34.42,34.5,34.4,34.42,63800.0,24.3516,24.4082,24.3375,24.3516,63800.0
2006-03-02 12:15:00,34.42,34.45,34.33,34.41,59800.0,24.3516,24.3729,24.288,24.3446,59800.0
2006-03-02 12:20:00,34.4,34.41,34.17,34.24,97000.0,24.3375,24.3446,24.1748,24.2243,97000.0
2006-03-02 12:25:00,34.23,34.23,34.07,34.07,86200.0,24.2172,24.2172,24.104,24.104,86200.0
2006-03-02 12:30:00,34.07,34.19,34.04,34.18,80200.0,24.104,24.1889,24.0828,24.1819,80200.0
2006-03-02 12:35:00,34.13,34.18,34.1,34.18,73600.0,24.1465,24.1819,24.1253,24.1819,73600.0
2006-03-02 12:40:00,34.18,34.28,34.17,34.2,68400.0,24.1819,24.2526,24.1748,24.196,68400.0
2006-03-02 12:45:00,34.21,34.28,34.21,34.25,64800.0,24.2031,24.2526,24.2031,24.2314,64800.0
2006-03-02 12:50:00,34.25,34.25,34.13,34.13,26000.0,24.2314,24.2314,24.1465,24.1465,26000.0
2006-03-02 12:55:00,34.13,34.18,34.08,34.09,56200.0,24.1465,24.1819,24.1111,24.1182,56200.0
2006-03-02 13:00:00,34.12,34.27,34.1,34.23,43800.0,24.1394,24.2455,24.1253,24.2172,43800.0
2006-03-02 13:05:00,34.23,34.27,34.15,34.17,78000.0,24.2172,24.2455,24.1606,24.1748,78000.0
2006-03-02 13:10:00,34.17,34.26,34.16,34.23,32400.0,24.1748,24.2385,24.1677,24.2172,32400.0
2006-03-02 13:15:00,34.23,34.25,34.17,34.21,47800.0,24.2172,24.2314,24.1748,24.2031,47800.0
2006-03-02 13:20:00,34.21,34.24,34.13,34.16,30400.0,24.2031,24.2243,24.1465,24.1677,30400.0
2006-03-02 13:25:00,34.13,34.16,34.08,34.08,41400.0,24.1465,24.1677,24.1111,24.1111,41400.0
2006-03-02 13:30:00,34.1,34.13,34.08,34.12,41000.0,24.1253,24.1465,24.1111,24.1394,41000.0
2006-03-02 13:35:00,34.1,34.24,34.1,34.17,56400.0,24.1253,24.2243,24.1253,24.1748,56400.0
2006-03-02 13:40:00,34.16,34.24,34.13,34.23,43000.0,24.1677,24.2243,24.1465,24.2172,43000.0
2006-03-02 13:45:00,34.23,34.27,34.14,34.23,43800.0,24.2172,24.2455,24.1536,24.2172,43800.0
2006-03-02 13:50:00,34.22,34.35,34.21,34.3,53000.0,24.2102,24.3021,24.2031,24.2668,53000.0
2006-03-02 13:55:00,34.33,34.35,34.3,34.35,29600.0,24.288,24.3021,24.2668,24.3021,29600.0
2006-03-02 14:00:00,34.35,34.35,34.27,34.34,40400.0,24.3021,24.3021,24.2455,24.295,40400.0
2006-03-02 14:05:00,34.36,34.39,34.3,34.33,59000.0,24.3092,24.3304,24.2668,24.288,59000.0
2006-03-02 14:10:00,34.33,34.44,34.33,34.36,51400.0,24.288,24.3658,24.288,24.3092,51400.0
2006-03-02 14:15:00,34.36,34.45,34.36,34.44,55600.0,24.3092,24.3729,24.3092,24.3658,55600.0
2006-03-02 14:20:00,34.42,34.55,34.38,34.52,194000.0,24.3516,24.4436,24.3233,24.4224,194000.0
2006-03-02 14:25:00,34.52,34.6,34.5,34.57,66800.0,24.4224,24.479,24.4082,24.4578,66800.0
2006-03-02 14:30:00,34.57,34.61,34.51,34.58,62200.0,24.4578,24.4861,24.4153,24.4648,62200.0
2006-03-02 14:35:00,34.58,34.6,34.51,34.55,53600.0,24.4648,24.479,24.4153,24.4436,53600.0
2006-03-02 14:40:00,34.55,34.6,34.49,34.59,59600.0,24.4436,24.479,24.4012,24.4719,59600.0
2006-03-02 14:45:00,34.59,34.59,34.54,34.58,115800.0,24.4719,24.4719,24.4365,24.4648,115800.0
2006-03-02 14:50:00,34.58,34.63,34.57,34.62,37400.0,24.4648,24.5002,24.4578,24.4931,37400.0
2006-03-02 14:55:00,34.62,34.62,34.57,34.58,52800.0,24.4931,24.4931,24.4578,24.4648,52800.0
2006-03-02 15:00:00,34.58,34.62,34.58,34.6,67000.0,24.4648,24.4931,24.4648,24.479,67000.0
2006-03-02 15:05:00,34.6,34.61,34.41,34.46,97200.0,24.479,24.4861,24.3446,24.3799,97200.0
2006-03-02 15:10:00,34.44,34.58,34.44,34.56,65000.0,24.3658,24.4648,24.3658,24.4507,65000.0
2006-03-02 15:15:00,34.56,34.57,34.52,34.53,95600.0,24.4507,24.4578,24.4224,24.4295,95600.0
2006-03-02 15:20:00,34.52,34.58,34.5,34.56,73400.0,24.4224,24.4648,24.4082,24.4507,73400.0
2006-03-02 15:25:00,34.55,34.57,34.49,34.49,55000.0,24.4436,24.4578,24.4012,24.4012,55000.0
2006-03-02 15:30:00,34.49,34.52,34.49,34.51,136200.0,24.4012,24.4224,24.4012,24.4153,136200.0
2006-03-02 15:35:00,34.51,34.6,34.51,34.56,93200.0,24.4153,24.479,24.4153,24.4507,93200.0
2006-03-02 15:40:00,34.56,34.57,34.53,34.56,91600.0,24.4507,24.4578,24.4295,24.4507,91600.0
2006-03-02 15:45:00,34.56,34.57,34.49,34.49,97800.0,24.4507,24.4578,24.4012,24.4012,97800.0
2006-03-02 15:50:00,34.49,34.63,34.49,34.63,243800.0,24.4012,24.5002,24.4012,24.5002,243800.0
2006-03-02 15:55:00,34.65,34.72,34.62,34.7,300600.0,24.5144,24.5639,24.4931,24.5497,300600.0
2006-03-03 09:30:00,34.63,34.9,34.63,34.89,203200.0,24.5002,24.6912,24.5002,24.6842,203200.0
2006-03-03 09:35:00,34.9,35.15,34.9,35.02,152200.0,24.6912,24.8681,24.6912,24.7761,152200.0
2006-03-03 09:40:00,35.02,35.04,34.76,34.89,106600.0,24.7761,24.7903,24.5922,24.6842,106600.0
2006-03-03 09:45:00,34.89,34.96,34.8,34.93,162800.0,24.6842,24.7337,24.6205,24.7125,162800.0
2006-03-03 09:50:00,34.94,35.05,34.93,35.05,167800.0,24.7195,24.7974,24.7125,24.7974,167800.0
2006-03-03 09:55:00,35.08,35.41,35.08,35.4,159600.0,24.8186,25.0521,24.8186,25.045,159600.0
2006-03-03 10:00:00,35.38,35.47,35.2,35.32,140200.0,25.0308,25.0945,24.9035,24.9884,140200.0
2006-03-03 10:05:00,35.32,35.33,35.17,35.2,127600.0,24.9884,24.9955,24.8823,24.9035,127600.0
2006-03-03 10:10:00,35.19,35.35,35.16,35.35,113800.0,24.8964,25.0096,24.8752,25.0096,113800.0
2006-03-03 10:15:00,35.38,35.45,35.31,35.37,74400.0,25.0308,25.0804,24.9813,25.0238,74400.0
2006-03-03 10:20:00,35.38,35.42,35.29,35.38,81200.0,25.0308,25.0591,24.9672,25.0308,81200.0
2006-03-03 10:25:00,35.4,35.4,35.07,35.17,113400.0,25.045,25.045,24.8115,24.8823,113400.0
2006-03-03 10:30:00,35.18,35.24,35.09,35.11,159400.0,24.8893,24.9318,24.8257,24.8398,159400.0
2006-03-03 10:35:00,35.13,35.26,35.12,35.19,70000.0,24.854,24.9459,24.8469,24.8964,70000.0
2006-03-03 10:40:00,35.19,35.19,35.14,35.18,40200.0,24.8964,24.8964,24.861,24.8893,40200.0
2006-03-03 10:45:00,35.17,35.21,35.0,35.14,76200.0,24.8823,24.9106,24.762,24.861,76200.0
2006-03-03 10:50:00,35.13,35.13,34.98,35.01,39800.0,24.854,24.854,24.7478,24.7691,39800.0
2006-03-03 10:55:00,35.01,35.14,34.99,35.14,55200.0,24.7691,24.861,24.7549,24.861,55200.0
2006-03-03 11:00:00,35.14,35.18,35.02,35.11,63600.0,24.861,24.8893,24.7761,24.8398,63600.0
2006-03-03 11:05:00,35.11,35.21,35.11,35.13,64600.0,24.8398,24.9106,24.8398,24.854,64600.0
2006-03-03 11:10:00,35.16,35.26,35.12,35.26,63800.0,24.8752,24.9459,24.8469,24.9459,63800.0
2006-03-03 11:15:00,35.26,35.29,35.18,35.19,74600.0,24.9459,24.9672,24.8893,24.8964,74600.0
2006-03-03 11:20:00,35.19,35.2,35.11,35.18,53600.0,24.8964,24.9035,24.8398,24.8893,53600.0
2006-03-03 11:25:00,35.19,35.21,35.1,35.1,46800.0,24.8964,24.9106,24.8327,24.8327,46800.0
2006-03-03 11:30:00,35.11,35.13,35.07,35.08,44600.0,24.8398,24.854,24.8115,24.8186,44600.0
2006-03-03 11:35:00,35.08,35.21,35.08,35.18,42400.0,24.8186,24.9106,24.8186,24.8893,42400.0
2006-03-03 11:40:00,35.18,35.23,35.16,35.23,43400.0,24.8893,24.9247,24.8752,24.9247,43400.0
2006-03-03 11:45:00,35.23,35.23,35.16,35.17,39000.0,24.9247,24.9247,24.8752,24.8823,39000.0
2006-03-03 11:50:00,35.18,35.24,35.17,35.24,48800.0,24.8893,24.9318,24.8823,24.9318,48800.0
2006-03-03 11:55:00,35.24,35.32,35.24,35.27,51400.0,24.9318,24.9884,24.9318,24.953,51400.0
2006-03-03 12:00:00,35.27,35.35,35.27,35.32,38600.0,24.953,25.0096,24.953,24.9884,38600.0
2006-03-03 12:05:00,35.32,35.32,35.26,35.29,39800.0,24.9884,24.9884,24.9459,24.9672,39800.0
2006-03-03 12:10:00,35.29,35.31,35.24,35.26,36800.0,24.9672,24.9813,24.9318,24.9459,36800.0
2006-03-03 12:15:00,35.26,35.29,35.26,35.27,27000.0,24.9459,24.9672,24.9459,24.953,27000.0
2006-03-03 12:20:00,35.29,35.4,35.29,35.36,52800.0,24.9672,25.045,24.9672,25.0167,52800.0
2006-03-03 12:25:00,35.36,35.38,35.32,35.34,72000.0,25.0167,25.0308,24.9884,25.0025,72000.0
2006-03-03 12:30:00,35.37,35.38,35.31,35.38,33000.0,25.0238,25.0308,24.9813,25.0308,33000.0
2006-03-03 12:35:00,35.38,35.4,35.34,35.35,33200.0,25.0308,25.045,25.0025,25.0096,33200.0
2006-03-03 12:40:00,35.35,35.42,35.35,35.4,47200.0,25.0096,25.0591,25.0096,25.045,47200.0
2006-03-03 12:45:00,35.38,35.4,35.37,35.39,33600.0,25.0308,25.045,25.0238,25.0379,33600.0
2006-03-03 12:50:00,35.4,35.43,35.38,35.39,54400.0,25.045,25.0662,25.0308,25.0379,54400.0
2006-03-03 12:55:00,35.41,35.44,35.4,35.43,38400.0,25.0521,25.0733,25.045,25.0662,38400.0
2006-03-03 13:00:00,35.43,35.44,35.41,35.43,15800.0,25.0662,25.0733,25.0521,25.0662,15800.0
2006-03-03 13:05:00,35.43,35.51,35.43,35.49,52000.0,25.0662,25.1228,25.0662,25.1087,52000.0
2006-03-03 13:10:00,35.49,35.53,35.49,35.51,64600.0,25.1087,25.137,25.1087,25.1228,64600.0
2006-03-03 13:15:00,35.52,35.52,35.42,35.42,59000.0,25.1299,25.1299,25.0591,25.0591,59000.0
2006-03-03 13:20:00,35.41,35.41,35.36,35.37,100600.0,25.0521,25.0521,25.0167,25.0238,100600.0
2006-03-03 13:25:00,35.36,35.43,35.35,35.41,89800.0,25.0167,25.0662,25.0096,25.0521,89800.0
2006-03-03 13:30:00,35.41,35.5,35.4,35.46,130600.0,25.0521,25.1157,25.045,25.0874,130600.0
2006-03-03 13:35:00,35.46,35.49,35.42,35.45,66600.0,25.0874,25.1087,25.0591,25.0804,66600.0
2006-03-03 13:40:00,35.45,35.48,35.42,35.42,38000.0,25.0804,25.1016,25.0591,25.0591,38000.0
2006-03-03 13:45:00,35.45,35.45,35.39,35.4,74400.0,25.0804,25.0804,25.0379,25.045,74400.0
2006-03-03 13:50:00,35.4,35.4,35.35,35.38,306000.0,25.045,25.045,25.0096,25.0308,306000.0
2006-03-03 13:55:00,35.38,35.39,35.17,35.18,135000.0,25.0308,25.0379,24.8823,24.8893,135000.0
2006-03-03 14:00:00,35.18,35.27,35.17,35.25,115400.0,24.8893,24.953,24.8823,24.9389,115400.0
2006-03-03 14:05:00,35.25,35.32,35.21,35.32,61200.0,24.9389,24.9884,24.9106,24.9884,61200.0
2006-03-03 14:10:00,35.32,35.37,35.32,35.35,57200.0,24.9884,25.0238,24.9884,25.0096,57200.0
2006-03-03 14:15:00,35.35,35.35,35.27,35.28,40600.0,25.0096,25.0096,24.953,24.9601,40600.0
2006-03-03 14:20:00,35.29,35.37,35.29,35.33,61400.0,24.9672,25.0238,24.9672,24.9955,61400.0
2006-03-03 14:25:00,35.33,35.38,35.33,35.37,51800.0,24.9955,25.0308,24.9955,25.0238,51800.0
2006-03-03 14:30:00,35.35,35.35,35.31,35.32,37800.0,25.0096,25.0096,24.9813,24.9884,37800.0
2006-03-03 14:35:00,35.32,35.38,35.32,35.37,67200.0,24.9884,25.0308,24.9884,25.0238,67200.0
2006-03-03 14:40:00,35.37,35.42,35.34,35.4,123800.0,25.0238,25.0591,25.0025,25.045,123800.0
2006-03-03 14:45:00,35.39,35.41,35.38,35.38,56600.0,25.0379,25.0521,25.0308,25.0308,56600.0
2006-03-03 14:50:00,35.38,35.4,35.35,35.38,73200.0,25.0308,25.045,25.0096,25.0308,73200.0
2006-03-03 14:55:00,35.38,35.38,35.35,35.38,40400.0,25.0308,25.0308,25.0096,25.0308,40400.0
2006-03-03 15:00:00,35.38,35.38,35.24,35.24,54000.0,25.0308,25.0308,24.9318,24.9318,54000.0
2006-03-03 15:05:00,35.25,35.25,35.15,35.15,74400.0,24.9389,24.9389,24.8681,24.8681,74400.0
2006-03-03 15:10:00,35.16,35.28,35.16,35.2,67400.0,24.8752,24.9601,24.8752,24.9035,67400.0
2006-03-03 15:15:00,35.21,35.21,35.06,35.08,76200.0,24.9106,24.9106,24.8044,24.8186,76200.0
2006-03-03 15:20:00,35.08,35.1,34.99,35.05,95200.0,24.8186,24.8327,24.7549,24.7974,95200.0
2006-03-03 15:25:00,35.09,35.1,35.0,35.06,117600.0,24.8257,24.8327,24.762,24.8044,117600.0
2006-03-03 15:30:00,35.06,35.15,35.02,35.02,81800.0,24.8044,24.8681,24.7761,24.7761,81800.0
2006-03-03 15:35:00,35.02,35.07,35.0,35.06,126800.0,24.7761,24.8115,24.762,24.8044,126800.0
2006-03-03 15:40:00,35.06,35.13,35.05,35.09,125800.0,24.8044,24.854,24.7974,24.8257,125800.0
2006-03-03 15:45:00,35.09,35.18,35.08,35.18,134000.0,24.8257,24.8893,24.8186,24.8893,134000.0
2006-03-03 15:50:00,35.19,35.21,35.18,35.2,194400.0,24.8964,24.9106,24.8893,24.9035,194400.0
2006-03-03 15:55:00,35.2,35.21,35.16,35.17,236000.0,24.9035,24.9106,24.8752,24.8823,236000.0
2006-03-06 09:30:00,34.75,34.95,34.75,34.81,133000.0,24.5851,24.7266,24.5851,24.6276,133000.0
2006-03-06 09:35:00,34.8,34.8,34.73,34.74,111000.0,24.6205,24.6205,24.571,24.578,111000.0
2006-03-06 09:40:00,34.74,34.74,34.55,34.63,117400.0,24.578,24.578,24.4436,24.5002,117400.0
2006-03-06 09:45:00,34.66,34.72,34.62,34.63,199200.0,24.5214,24.5639,24.4931,24.5002,199200.0
2006-03-06 09:50:00,34.63,34.79,34.62,34.69,119600.0,24.5002,24.6134,24.4931,24.5427,119600.0
2006-03-06 09:55:00,34.7,34.73,34.63,34.68,61400.0,24.5497,24.571,24.5002,24.5356,61400.0
2006-03-06 10:00:00,34.68,34.85,34.67,34.84,104400.0,24.5356,24.6559,24.5285,24.6488,104400.0
2006-03-06 10:05:00,34.87,34.93,34.7,34.73,157800.0,24.67,24.7125,24.5497,24.571,157800.0
2006-03-06 10:10:00,34.72,34.83,34.6,34.6,73800.0,24.5639,24.6417,24.479,24.479,73800.0
2006-03-06 10:15:00,34.6,34.6,34.38,34.4,76000.0,24.479,24.479,24.3233,24.3375,76000.0
2006-03-06 10:20:00,34.4,34.4,34.16,34.22,117200.0,24.3375,24.3375,24.1677,24.2102,117200.0
2006-03-06 10:25:00,34.22,34.24,34.12,34.13,85800.0,24.2102,24.2243,24.1394,24.1465,85800.0
2006-03-06 10:30:00,34.13,34.22,34.11,34.22,147200.0,24.1465,24.2102,24.1323,24.2102,147200.0
2006-03-06 10:35:00,34.22,34.22,34.14,34.16,99600.0,24.2102,24.2102,24.1536,24.1677,99600.0
2006-03-06 10:40:00,34.16,34.18,33.9,33.93,104800.0,24.1677,24.1819,23.9838,24.005,104800.0
2006-03-06 10:45:00,33.95,34.01,33.87,33.99,111000.0,24.0191,24.0616,23.9625,24.0474,111000.0
2006-03-06 10:50:00,34.04,34.1,34.01,34.06,65200.0,24.0828,24.1253,24.0616,24.097,65200.0
2006-03-06 10:55:00,34.09,34.09,34.02,34.03,61800.0,24.1182,24.1182,24.0687,24.0757,61800.0
2006-03-06 11:00:00,34.05,34.07,34.03,34.05,67200.0,24.0899,24.104,24.0757,24.0899,67200.0
2006-03-06 11:05:00,34.05,34.08,34.03,34.05,103400.0,24.0899,24.1111,24.0757,24.0899,103400.0
2006-03-06 11:10:00,34.06,34.1,33.94,33.95,93000.0,24.097,24.1253,24.0121,24.0191,93000.0
2006-03-06 11:15:00,33.97,33.98,33.88,33.96,54600.0,24.0333,24.0404,23.9696,24.0262,54600.0
2006-03-06 11:20:00,33.96,33.96,33.91,33.91,47000.0,24.0262,24.0262,23.9908,23.9908,47000.0
2006-03-06 11:25:00,33.9,33.91,33.68,33.71,83400.0,23.9838,23.9908,23.8281,23.8493,83400.0
2006-03-06 11:30:00,33.72,33.84,33.71,33.84,147600.0,23.8564,23.9413,23.8493,23.9413,147600.0
2006-03-06 11:35:00,33.84,33.85,33.74,33.74,38200.0,23.9413,23.9484,23.8706,23.8706,38200.0
2006-03-06 11:40:00,33.74,33.74,33.58,33.63,74000.0,23.8706,23.8706,23.7574,23.7927,74000.0
2006-03-06 11:45:00,33.63,33.63,33.49,33.51,107400.0,23.7927,23.7927,23.6937,23.7078,107400.0
2006-03-06 11:50:00,33.5,33.54,33.41,33.45,167600.0,23.7008,23.7291,23.6371,23.6654,167600.0
2006-03-06 11:55:00,33.41,33.49,33.4,33.44,91600.0,23.6371,23.6937,23.63,23.6583,91600.0
2006-03-06 12:00:00,33.44,33.44,33.33,33.34,91800.0,23.6583,23.6583,23.5805,23.5876,91800.0
2006-03-06 12:05:00,33.34,33.62,33.3,33.34,160600.0,23.5876,23.7857,23.5593,23.5876,160600.0
2006-03-06 12:10:00,33.34,33.35,33.24,33.27,106200.0,23.5876,23.5946,23.5168,23.538,106200.0
2006-03-06 12:15:00,33.27,33.32,33.24,33.24,80800.0,23.538,23.5734,23.5168,23.5168,80800.0
2006-03-06 12:20:00,33.23,33.38,33.22,33.31,44400.0,23.5097,23.6159,23.5027,23.5663,44400.0
2006-03-06 12:25:00,33.3,33.4,33.3,33.38,56000.0,23.5593,23.63,23.5593,23.6159,56000.0
2006-03-06 12:30:00,33.38,33.39,33.34,33.36,50600.0,23.6159,23.6229,23.5876,23.6017,50600.0
2006-03-06 12:35:00,33.36,33.36,33.31,33.33,50200.0,23.6017,23.6017,23.5663,23.5805,50200.0
2006-03-06 12:40:00,33.31,33.34,33.26,33.3,55000.0,23.5663,23.5876,23.531,23.5593,55000.0
2006-03-06 12:45:00,33.3,33.3,33.22,33.25,65800.0,23.5593,23.5593,23.5027,23.5239,65800.0
2006-03-06 12:50:00,33.24,33.37,33.24,33.35,71200.0,23.5168,23.6088,23.5168,23.5946,71200.0
2006-03-06 12:55:00,33.37,33.43,33.34,33.35,97400.0,23.6088,23.6512,23.5876,23.5946,97400.0
2006-03-06 13:00:00,33.35,33.52,33.34,33.48,74800.0,23.5946,23.7149,23.5876,23.6866,74800.0
2006-03-06 13:05:00,33.48,33.48,33.36,33.37,77200.0,23.6866,23.6866,23.6017,23.6088,77200.0
2006-03-06 13:10:00,33.38,33.48,33.35,33.44,85000.0,23.6159,23.6866,23.5946,23.6583,85000.0
2006-03-06 13:15:00,33.43,33.53,33.41,33.53,85800.0,23.6512,23.722,23.6371,23.722,85800.0
2006-03-06 13:20:00,33.5,33.57,33.46,33.48,88400.0,23.7008,23.7503,23.6725,23.6866,88400.0
2006-03-06 13:25:00,33.49,33.49,33.35,33.35,90600.0,23.6937,23.6937,23.5946,23.5946,90600.0
2006-03-06 13:30:00,33.35,33.35,33.26,33.31,71000.0,23.5946,23.5946,23.531,23.5663,71000.0
2006-03-06 13:35:00,33.31,33.31,33.19,33.2,84400.0,23.5663,23.5663,23.4814,23.4885,84400.0
2006-03-06 13:40:00,33.21,33.36,33.21,33.36,66800.0,23.4956,23.6017,23.4956,23.6017,66800.0
2006-03-06 13:45:00,33.35,33.38,33.2,33.27,64200.0,23.5946,23.6159,23.4885,23.538,64200.0
2006-03-06 13:50:00,33.27,33.29,33.25,33.27,51800.0,23.538,23.5522,23.5239,23.538,51800.0
2006-03-06 13:55:00,33.28,33.35,33.24,33.32,85800.0,23.5451,23.5946,23.5168,23.5734,85800.0
2006-03-06 14:00:00,33.31,33.31,33.2,33.27,113600.0,23.5663,23.5663,23.4885,23.538,113600.0
2006-03-06 14:05:00,33.27,33.27,33.07,33.15,106600.0,23.538,23.538,23.3965,23.4531,106600.0
2006-03-06 14:10:00,33.16,33.24,33.1,33.17,100000.0,23.4602,23.5168,23.4178,23.4673,100000.0
2006-03-06 14:15:00,33.16,33.19,33.1,33.15,63800.0,23.4602,23.4814,23.4178,23.4531,63800.0
2006-03-06 14:20:00,33.16,33.2,33.01,33.07,108200.0,23.4602,23.4885,23.3541,23.3965,108200.0
2006-03-06 14:25:00,33.07,33.16,33.06,33.14,67200.0,23.3965,23.4602,23.3895,23.4461,67200.0
2006-03-06 14:30:00,33.14,33.19,33.12,33.15,106600.0,23.4461,23.4814,23.4319,23.4531,106600.0
2006-03-06 14:35:00,33.15,33.19,33.13,33.15,86200.0,23.4531,23.4814,23.439,23.4531,86200.0
2006-03-06 14:40:00,33.15,33.16,33.1,33.11,98000.0,23.4531,23.4602,23.4178,23.4248,98000.0
2006-03-06 14:45:00,33.1,33.1,33.03,33.08,84000.0,23.4178,23.4178,23.3682,23.4036,84000.0
2006-03-06 14:50:00,33.07,33.08,33.04,33.07,64000.0,23.3965,23.4036,23.3753,23.3965,64000.0
2006-03-06 14:55:00,33.07,33.09,33.04,33.05,133600.0,23.3965,23.4107,23.3753,23.3824,133600.0
2006-03-06 15:00:00,33.05,33.09,33.01,33.05,156200.0,23.3824,23.4107,23.3541,23.3824,156200.0
2006-03-06 15:05:00,33.04,33.13,33.0,33.12,155600.0,23.3753,23.439,23.347,23.4319,155600.0
2006-03-06 15:10:00,33.13,33.19,33.12,33.18,101400.0,23.439,23.4814,23.4319,23.4744,101400.0
2006-03-06 15:15:00,33.18,33.19,33.13,33.15,99000.0,23.4744,23.4814,23.439,23.4531,99000.0
2006-03-06 15:20:00,33.12,33.13,33.02,33.04,115800.0,23.4319,23.439,23.3612,23.3753,115800.0
2006-03-06 15:25:00,33.04,33.06,32.91,33.05,152200.0,23.3753,23.3895,23.2833,23.3824,152200.0
2006-03-06 15:30:00,33.06,33.14,33.06,33.09,118400.0,23.3895,23.4461,23.3895,23.4107,118400.0
2006-03-06 15:35:00,33.09,33.16,33.09,33.1,139600.0,23.4107,23.4602,23.4107,23.4178,139600.0
2006-03-06 15:40:00,33.1,33.15,33.08,33.13,120600.0,23.4178,23.4531,23.4036,23.439,120600.0
2006-03-06 15:45:00,33.13,33.19,33.12,33.13,215400.0,23.439,23.4814,23.4319,23.439,215400.0
2006-03-06 15:50:00,33.15,33.2,33.14,33.16,348400.0,23.4531,23.4885,23.4461,23.4602,348400.0
2006-03-06 15:55:00,33.16,33.31,33.16,33.29,539400.0,23.4602,23.5663,23.4602,23.5522,539400.0
2006-03-07 09:30:00,33.31,33.4,33.31,33.34,120200.0,23.5663,23.63,23.5663,23.5876,120200.0
2006-03-07 09:35:00,33.33,33.33,33.0,33.01,169400.0,23.5805,23.5805,23.347,23.3541,169400.0
2006-03-07 09:40:00,32.99,33.1,32.98,33.05,228800.0,23.3399,23.4178,23.3329,23.3824,228800.0
2006-03-07 09:45:00,33.05,33.06,32.8,32.8,183600.0,23.3824,23.3895,23.2055,23.2055,183600.0
2006-03-07 09:50:00,32.8,32.87,32.66,32.66,225800.0,23.2055,23.255,23.1065,23.1065,225800.0
2006-03-07 09:55:00,32.7,32.82,32.67,32.74,183600.0,23.1348,23.2197,23.1135,23.1631,183600.0
2006-03-07 10:00:00,32.74,32.94,32.74,32.82,187000.0,23.1631,23.3046,23.1631,23.2197,187000.0
2006-03-07 10:05:00,32.83,32.88,32.78,32.83,136800.0,23.2267,23.2621,23.1914,23.2267,136800.0
2006-03-07 10:10:00,32.84,32.85,32.61,32.72,128800.0,23.2338,23.2409,23.0711,23.1489,128800.0
2006-03-07 10:15:00,32.71,32.79,32.62,32.68,80600.0,23.1418,23.1984,23.0782,23.1206,80600.0
2006-03-07 10:20:00,32.67,32.85,32.62,32.78,89400.0,23.1135,23.2409,23.0782,23.1914,89400.0
2006-03-07 10:25:00,32.81,32.82,32.63,32.63,74800.0,23.2126,23.2197,23.0852,23.0852,74800.0
2006-03-07 10:30:00,32.63,32.67,32.55,32.61,93200.0,23.0852,23.1135,23.0287,23.0711,93200.0
2006-03-07 10:35:00,32.63,32.67,32.57,32.59,53000.0,23.0852,23.1135,23.0428,23.057,53000.0
2006-03-07 10:40:00,32.59,32.67,32.57,32.63,61400.0,23.057,23.1135,23.0428,23.0852,61400.0
2006-03-07 10:45:00,32.62,32.69,32.59,32.59,52000.0,23.0782,23.1277,23.057,23.057,52000.0
2006-03-07 10:50:00,32.59,32.76,32.59,32.74,110800.0,23.057,23.1772,23.057,23.1631,110800.0
2006-03-07 10:55:00,32.77,32.82,32.75,32.77,79600.0,23.1843,23.2197,23.1701,23.1843,79600.0
2006-03-07 11:00:00,32.78,32.88,32.74,32.82,163200.0,23.1914,23.2621,23.1631,23.2197,163200.0
2006-03-07 11:05:00,32.86,32.9,32.81,32.85,194800.0,23.248,23.2763,23.2126,23.2409,194800.0
2006-03-07 11:10:00,32.85,32.87,32.7,32.71,111600.0,23.2409,23.255,23.1348,23.1418,111600.0
2006-03-07 11:15:00,32.71,32.71,32.63,32.63,94800.0,23.1418,23.1418,23.0852,23.0852,94800.0
2006-03-07 11:20:00,32.65,32.69,32.58,32.62,58800.0,23.0994,23.1277,23.0499,23.0782,58800.0
2006-03-07 11:25:00,32.62,32.77,32.61,32.77,69800.0,23.0782,23.1843,23.0711,23.1843,69800.0
2006-03-07 11:30:00,32.78,32.81,32.7,32.72,105000.0,23.1914,23.2126,23.1348,23.1489,105000.0
2006-03-07 11:35:00,32.72,32.73,32.62,32.68,61000.0,23.1489,23.156,23.0782,23.1206,61000.0
2006-03-07 11:40:00,32.69,32.7,32.65,32.68,51600.0,23.1277,23.1348,23.0994,23.1206,51600.0
2006-03-07 11:45:00,32.68,32.75,32.67,32.71,127800.0,23.1206,23.1701,23.1135,23.1418,127800.0
2006-03-07 11:50:00,32.7,32.7,32.51,32.58,90800.0,23.1348,23.1348,23.0004,23.0499,90800.0
2006-03-07 11:55:00,32.58,32.59,32.41,32.52,118400.0,23.0499,23.057,22.9296,23.0074,118400.0
2006-03-07 12:00:00,32.52,32.58,32.52,32.57,49600.0,23.0074,23.0499,23.0074,23.0428,49600.0
2006-03-07 12:05:00,32.57,32.58,32.54,32.54,39600.0,23.0428,23.0499,23.0216,23.0216,39600.0
2006-03-07 12:10:00,32.54,32.55,32.49,32.53,29600.0,23.0216,23.0287,22.9862,23.0145,29600.0
2006-03-07 12:15:00,32.53,32.53,32.45,32.48,62400.0,23.0145,23.0145,22.9579,22.9791,62400.0
2006-03-07 12:20:00,32.48,32.5,32.47,32.5,44000.0,22.9791,22.9933,22.9721,22.9933,44000.0
2006-03-07 12:25:00,32.5,32.5,32.45,32.46,81600.0,22.9933,22.9933,22.9579,22.965,81600.0
2006-03-07 12:30:00,32.46,32.51,32.45,32.49,53400.0,22.965,23.0004,22.9579,22.9862,53400.0
2006-03-07 12:35:00,32.49,32.5,32.4,32.42,56800.0,22.9862,22.9933,22.9225,22.9367,56800.0
2006-03-07 12:40:00,32.41,32.46,32.4,32.44,41400.0,22.9296,22.965,22.9225,22.9508,41400.0
2006-03-07 12:45:00,32.44,32.45,32.38,32.42,44800.0,22.9508,22.9579,22.9084,22.9367,44800.0
2006-03-07 12:50:00,32.41,32.43,32.39,32.42,52000.0,22.9296,22.9438,22.9155,22.9367,52000.0
2006-03-07 12:55:00,32.43,32.48,32.41,32.41,34000.0,22.9438,22.9791,22.9296,22.9296,34000.0
2006-03-07 13:00:00,32.42,32.42,32.35,32.35,63600.0,22.9367,22.9367,22.8872,22.8872,63600.0
2006-03-07 13:05:00,32.35,32.35,32.31,32.34,59800.0,22.8872,22.8872,22.8589,22.8801,59800.0
2006-03-07 13:10:00,32.33,32.34,32.21,32.23,94600.0,22.873,22.8801,22.7881,22.8023,94600.0
2006-03-07 13:15:00,32.23,32.3,32.22,32.22,50000.0,22.8023,22.8518,22.7952,22.7952,50000.0
2006-03-07 13:20:00,32.23,32.35,32.23,32.32,51800.0,22.8023,22.8872,22.8023,22.8659,51800.0
2006-03-07 13:25:00,32.32,32.32,32.26,32.29,41400.0,22.8659,22.8659,22.8235,22.8447,41400.0
2006-03-07 13:30:00,32.28,32.34,32.28,32.32,34600.0,22.8376,22.8801,22.8376,22.8659,34600.0
2006-03-07 13:35:00,32.32,32.37,32.31,32.33,50000.0,22.8659,22.9013,22.8589,22.873,50000.0
2006-03-07 13:40:00,32.34,32.39,32.33,32.38,34800.0,22.8801,22.9155,22.873,22.9084,34800.0
2006-03-07 13:45:00,32.38,32.38,32.32,32.33,44400.0,22.9084,22.9084,22.8659,22.873,44400.0
2006-03-07 13:50:00,32.34,32.34,32.31,32.31,44800.0,22.8801,22.8801,22.8589,22.8589,44800.0
2006-03-07 13:55:00,32.31,32.32,32.27,32.29,49000.0,22.8589,22.8659,22.8306,22.8447,49000.0
2006-03-07 14:00:00,32.29,32.3,32.27,32.29,39400.0,22.8447,22.8518,22.8306,22.8447,39400.0
2006-03-07 14:05:00,32.28,32.29,32.23,32.23,60000.0,22.8376,22.8447,22.8023,22.8023,60000.0
2006-03-07 14:10:00,32.23,32.26,32.16,32.18,62400.0,22.8023,22.8235,22.7527,22.7669,62400.0
2006-03-07 14:15:00,32.17,32.22,32.13,32.13,48400.0,22.7598,22.7952,22.7315,22.7315,48400.0
2006-03-07 14:20:00,32.13,32.21,32.08,32.18,70000.0,22.7315,22.7881,22.6961,22.7669,70000.0
2006-03-07 14:25:00,32.18,32.29,32.18,32.23,62000.0,22.7669,22.8447,22.7669,22.8023,62000.0
2006-03-07 14:30:00,32.2,32.22,32.15,32.2,67200.0,22.781,22.7952,22.7457,22.781,67200.0
2006-03-07 14:35:00,32.2,32.23,32.11,32.22,56600.0,22.781,22.8023,22.7174,22.7952,56600.0
2006-03-07 14:40:00,32.22,32.26,32.19,32.22,63600.0,22.7952,22.8235,22.774,22.7952,63600.0
2006-03-07 14:45:00,32.21,32.21,32.18,32.19,54400.0,22.7881,22.7881,22.7669,22.774,54400.0
2006-03-07 14:50:00,32.18,32.26,32.18,32.25,87000.0,22.7669,22.8235,22.7669,22.8164,87000.0
2006-03-07 14:55:00,32.26,32.28,32.19,32.19,86200.0,22.8235,22.8376,22.774,22.774,86200.0
2006-03-07 15:00:00,32.19,32.23,32.18,32.2,66200.0,22.774,22.8023,22.7669,22.781,66200.0
2006-03-07 15:05:00,32.19,32.21,32.15,32.16,56800.0,22.774,22.7881,22.7457,22.7527,56800.0
2006-03-07 15:10:00,32.16,32.17,32.06,32.07,77600.0,22.7527,22.7598,22.682,22.6891,77600.0
2006-03-07 15:15:00,32.07,32.15,32.07,32.1,87400.0,22.6891,22.7457,22.6891,22.7103,87400.0
2006-03-07 15:20:00,32.09,32.18,32.07,32.15,78800.0,22.7032,22.7669,22.6891,22.7457,78800.0
2006-03-07 15:25:00,32.15,32.22,32.13,32.18,88800.0,22.7457,22.7952,22.7315,22.7669,88800.0
2006-03-07 15:30:00,32.18,32.22,32.18,32.22,122800.0,22.7669,22.7952,22.7669,22.7952,122800.0
2006-03-07 15:35:00,32.22,32.45,32.22,32.41,109600.0,22.7952,22.9579,22.7952,22.9296,109600.0
2006-03-07 15:40:00,32.41,32.58,32.41,32.58,197000.0,22.9296,23.0499,22.9296,23.0499,197000.0
2006-03-07 15:45:00,32.59,32.69,32.57,32.64,215000.0,23.057,23.1277,23.0428,23.0923,215000.0
2006-03-07 15:50:00,32.63,32.67,32.63,32.66,251400.0,23.0852,23.1135,23.0852,23.1065,251400.0
2006-03-07 15:55:00,32.66,32.67,32.58,32.65,258400.0,23.1065,23.1135,23.0499,23.0994,258400.0
2006-03-08 09:30:00,32.55,32.58,32.5,32.51,340600.0,23.0287,23.0499,22.9933,23.0004,340600.0
2006-03-08 09:35:00,32.5,32.56,32.38,32.51,260800.0,22.9933,23.0357,22.9084,23.0004,260800.0
2006-03-08 09:40:00,32.49,32.88,32.48,32.81,143200.0,22.9862,23.2621,22.9791,23.2126,143200.0
2006-03-08 09:45:00,32.81,33.06,32.81,32.93,148400.0,23.2126,23.3895,23.2126,23.2975,148400.0
2006-03-08 09:50:00,32.94,33.24,32.93,33.16,112800.0,23.3046,23.5168,23.2975,23.4602,112800.0
2006-03-08 09:55:00,33.16,33.28,33.1,33.27,154400.0,23.4602,23.5451,23.4178,23.538,154400.0
2006-03-08 10:00:00,33.27,33.45,33.24,33.37,163600.0,23.538,23.6654,23.5168,23.6088,163600.0
2006-03-08 10:05:00,33.38,33.44,33.26,33.35,119600.0,23.6159,23.6583,23.531,23.5946,119600.0
2006-03-08 10:10:00,33.35,33.43,33.26,33.42,159600.0,23.5946,23.6512,23.531,23.6442,159600.0
2006-03-08 10:15:00,33.39,33.49,33.27,33.27,175000.0,23.6229,23.6937,23.538,23.538,175000.0
2006-03-08 10:20:00,33.28,33.42,33.27,33.33,118400.0,23.5451,23.6442,23.538,23.5805,118400.0
2006-03-08 10:25:00,33.31,33.37,33.28,33.35,127400.0,23.5663,23.6088,23.5451,23.5946,127400.0
2006-03-08 10:30:00,33.34,33.35,33.04,33.27,280200.0,23.5876,23.5946,23.3753,23.538,280200.0
2006-03-08 10:35:00,33.25,33.52,33.25,33.5,191600.0,23.5239,23.7149,23.5239,23.7008,191600.0
2006-03-08 10:40:00,33.5,33.73,33.44,33.58,173800.0,23.7008,23.8635,23.6583,23.7574,173800.0
2006-03-08 10:45:00,33.6,33.6,33.31,33.31,157000.0,23.7715,23.7715,23.5663,23.5663,157000.0
2006-03-08 10:50:00,33.34,33.34,33.23,33.27,224200.0,23.5876,23.5876,23.5097,23.538,224200.0
2006-03-08 10:55:00,33.26,33.35,33.13,33.35,209200.0,23.531,23.5946,23.439,23.5946,209200.0
2006-03-08 11:00:00,33.35,33.38,33.26,33.27,173000.0,23.5946,23.6159,23.531,23.538,173000.0
2006-03-08 11:05:00,33.29,33.3,33.16,33.21,175400.0,23.5522,23.5593,23.4602,23.4956,175400.0
2006-03-08 11:10:00,33.21,33.24,33.13,33.15,91600.0,23.4956,23.5168,23.439,23.4531,91600.0
2006-03-08 11:15:00,33.11,33.23,33.1,33.15,164600.0,23.4248,23.5097,23.4178,23.4531,164600.0
2006-03-08 11:20:00,33.15,33.25,33.1,33.21,148000.0,23.4531,23.5239,23.4178,23.4956,148000.0
2006-03-08 11:25:00,33.21,33.21,33.14,33.14,89800.0,23.4956,23.4956,23.4461,23.4461,89800.0
2006-03-08 11:30:00,33.14,33.14,32.76,32.83,123000.0,23.4461,23.4461,23.1772,23.2267,123000.0
2006-03-08 11:35:00,32.82,32.93,32.82,32.9,150400.0,23.2197,23.2975,23.2197,23.2763,150400.0
2006-03-08 11:40:00,32.9,32.95,32.85,32.85,210000.0,23.2763,23.3116,23.2409,23.2409,210000.0
2006-03-08 11:45:00,32.85,32.85,32.71,32.71,182600.0,23.2409,23.2409,23.1418,23.1418,182600.0
2006-03-08 11:50:00,32.71,32.73,32.65,32.69,315000.0,23.1418,23.156,23.0994,23.1277,315000.0
2006-03-08 11:55:00,32.69,33.23,32.65,32.66,162600.0,23.1277,23.5097,23.0994,23.1065,162600.0
2006-03-08 12:00:00,32.67,32.7,32.5,32.5,222200.0,23.1135,23.1348,22.9933,22.9933,222200.0
2006-03-08 12:05:00,32.51,32.54,32.42,32.54,129000.0,23.0004,23.0216,22.9367,23.0216,129000.0
2006-03-08 12:10:00,32.54,32.63,32.49,32.5,74800.0,23.0216,23.0852,22.9862,22.9933,74800.0
2006-03-08 12:15:00,32.49,32.51,32.35,32.35,107200.0,22.9862,23.0004,22.8872,22.8872,107200.0
2006-03-08 12:20:00,32.36,32.48,32.33,32.47,65800.0,22.8942,22.9791,22.873,22.9721,65800.0
2006-03-08 12:25:00,32.47,32.66,32.4,32.65,86000.0,22.9721,23.1065,22.9225,23.0994,86000.0
2006-03-08 12:30:00,32.63,32.63,32.45,32.47,110400.0,23.0852,23.0852,22.9579,22.9721,110400.0
2006-03-08 12:35:00,32.49,32.6,32.47,32.54,104000.0,22.9862,23.064,22.9721,23.0216,104000.0
2006-03-08 12:40:00,32.54,32.62,32.54,32.6,96400.0,23.0216,23.0782,23.0216,23.064,96400.0
2006-03-08 12:45:00,32.6,32.66,32.56,32.62,140000.0,23.064,23.1065,23.0357,23.0782,140000.0
2006-03-08 12:50:00,32.62,32.75,32.58,32.73,274800.0,23.0782,23.1701,23.0499,23.156,274800.0
2006-03-08 12:55:00,32.73,32.73,32.65,32.67,128800.0,23.156,23.156,23.0994,23.1135,128800.0
2006-03-08 13:00:00,32.66,32.82,32.65,32.81,58000.0,23.1065,23.2197,23.0994,23.2126,58000.0
2006-03-08 13:05:00,32.82,32.88,32.79,32.81,81800.0,23.2197,23.2621,23.1984,23.2126,81800.0
2006-03-08 13:10:00,32.8,32.81,32.69,32.76,161000.0,23.2055,23.2126,23.1277,23.1772,161000.0
2006-03-08 13:15:00,32.75,32.77,32.67,32.7,158800.0,23.1701,23.1843,23.1135,23.1348,158800.0
2006-03-08 13:20:00,32.7,32.77,32.7,32.77,97600.0,23.1348,23.1843,23.1348,23.1843,97600.0
2006-03-08 13:25:00,32.77,32.82,32.74,32.77,58000.0,23.1843,23.2197,23.1631,23.1843,58000.0
2006-03-08 13:30:00,32.77,32.77,32.65,32.66,142800.0,23.1843,23.1843,23.0994,23.1065,142800.0
2006-03-08 13:35:00,32.66,32.68,32.63,32.64,76200.0,23.1065,23.1206,23.0852,23.0923,76200.0
2006-03-08 13:40:00,32.66,32.67,32.55,32.55,65600.0,23.1065,23.1135,23.0287,23.0287,65600.0
2006-03-08 13:45:00,32.54,32.63,32.44,32.46,98200.0,23.0216,23.0852,22.9508,22.965,98200.0
2006-03-08 13:50:00,32.49,32.51,32.44,32.49,80200.0,22.9862,23.0004,22.9508,22.9862,80200.0
2006-03-08 13:55:00,32.49,32.62,32.49,32.62,56000.0,22.9862,23.0782,22.9862,23.0782,56000.0
2006-03-08 14:00:00,32.62,32.78,32.61,32.77,110400.0,23.0782,23.1914,23.0711,23.1843,110400.0
2006-03-08 14:05:00,32.76,32.95,32.76,32.94,119800.0,23.1772,23.3116,23.1772,23.3046,119800.0
2006-03-08 14:10:00,32.94,32.99,32.86,32.9,193600.0,23.3046,23.3399,23.248,23.2763,193600.0
2006-03-08 14:15:00,32.9,32.95,32.9,32.92,104800.0,23.2763,23.3116,23.2763,23.2904,104800.0
2006-03-08 14:20:00,32.92,32.96,32.91,32.95,72200.0,23.2904,23.3187,23.2833,23.3116,72200.0
2006-03-08 14:25:00,32.95,32.98,32.88,32.92,90800.0,23.3116,23.3329,23.2621,23.2904,90800.0
2006-03-08 14:30:00,32.93,33.15,32.93,33.15,141000.0,23.2975,23.4531,23.2975,23.4531,141000.0
2006-03-08 14:35:00,33.15,33.24,33.13,33.22,167000.0,23.4531,23.5168,23.439,23.5027,167000.0
2006-03-08 14:40:00,33.22,33.34,33.21,33.3,128200.0,23.5027,23.5876,23.4956,23.5593,128200.0
2006-03-08 14:45:00,33.29,33.37,33.29,33.31,135200.0,23.5522,23.6088,23.5522,23.5663,135200.0
2006-03-08 14:50:00,33.27,33.35,33.23,33.28,156800.0,23.538,23.5946,23.5097,23.5451,156800.0
2006-03-08 14:55:00,33.29,33.33,33.24,33.24,156000.0,23.5522,23.5805,23.5168,23.5168,156000.0
2006-03-08 15:00:00,33.24,33.37,33.24,33.35,83000.0,23.5168,23.6088,23.5168,23.5946,83000.0
2006-03-08 15:05:00,33.31,33.42,33.3,33.38,161200.0,23.5663,23.6442,23.5593,23.6159,161200.0
2006-03-08 15:10:00,33.38,33.38,33.24,33.26,96600.0,23.6159,23.6159,23.5168,23.531,96600.0
2006-03-08 15:15:00,33.24,33.38,33.24,33.34,135800.0,23.5168,23.6159,23.5168,23.5876,135800.0
2006-03-08 15:20:00,33.35,33.36,33.32,33.34,83600.0,23.5946,23.6017,23.5734,23.5876,83600.0
2006-03-08 15:25:00,33.33,33.34,33.26,33.28,81800.0,23.5805,23.5876,23.531,23.5451,81800.0
2006-03-08 15:30:00,33.29,33.32,33.27,33.27,142000.0,23.5522,23.5734,23.538,23.538,142000.0
2006-03-08 15:35:00,33.27,33.29,33.19,33.2,93800.0,23.538,23.5522,23.4814,23.4885,93800.0
2006-03-08 15:40:00,33.2,33.35,33.2,33.35,150800.0,23.4885,23.5946,23.4885,23.5946,150800.0
2006-03-08 15:45:00,33.32,33.4,33.32,33.34,248200.0,23.5734,23.63,23.5734,23.5876,248200.0
2006-03-08 15:50:00,33.33,33.35,33.29,33.35,142000.0,23.5805,23.5946,23.5522,23.5946,142000.0
2006-03-08 15:55:00,33.35,33.38,33.33,33.34,198000.0,23.5946,23.6159,23.5805,23.5876,198000.0
2006-03-09 09:30:00,33.88,33.88,33.8,33.83,137400.0,23.9696,23.9696,23.913,23.9342,137400.0
2006-03-09 09:35:00,33.83,33.93,33.8,33.9,139200.0,23.9342,24.005,23.913,23.9838,139200.0
2006-03-09 09:40:00,33.91,34.05,33.76,33.79,118800.0,23.9908,24.0899,23.8847,23.9059,118800.0
2006-03-09 09:45:00,33.7,34.0,33.7,33.97,113200.0,23.8423,24.0545,23.8423,24.0333,113200.0
2006-03-09 09:50:00,33.97,33.97,33.8,33.81,161400.0,24.0333,24.0333,23.913,23.9201,161400.0
2006-03-09 09:55:00,33.84,34.02,33.81,34.0,136600.0,23.9413,24.0687,23.9201,24.0545,136600.0
2006-03-09 10:00:00,33.99,34.1,33.99,34.09,123800.0,24.0474,24.1253,24.0474,24.1182,123800.0
2006-03-09 10:05:00,34.05,34.07,33.96,34.02,194800.0,24.0899,24.104,24.0262,24.0687,194800.0
2006-03-09 10:10:00,34.02,34.02,33.85,33.85,105600.0,24.0687,24.0687,23.9484,23.9484,105600.0
2006-03-09 10:15:00,33.84,33.92,33.76,33.81,107000.0,23.9413,23.9979,23.8847,23.9201,107000.0
2006-03-09 10:20:00,33.81,33.83,33.73,33.76,62200.0,23.9201,23.9342,23.8635,23.8847,62200.0
2006-03-09 10:25:00,33.76,33.88,33.75,33.79,109000.0,23.8847,23.9696,23.8776,23.9059,109000.0
2006-03-09 10:30:00,33.77,33.77,33.27,33.39,352800.0,23.8918,23.8918,23.538,23.6229,352800.0
2006-03-09 10:35:00,33.38,33.41,33.3,33.31,246800.0,23.6159,23.6371,23.5593,23.5663,246800.0
2006-03-09 10:40:00,33.31,33.44,33.26,33.37,139000.0,23.5663,23.6583,23.531,23.6088,139000.0
2006-03-09 10:45:00,33.37,33.4,33.27,33.29,129400.0,23.6088,23.63,23.538,23.5522,129400.0
2006-03-09 10:50:00,33.27,33.27,33.02,33.13,125800.0,23.538,23.538,23.3612,23.439,125800.0
2006-03-09 10:55:00,33.13,33.18,33.05,33.13,108600.0,23.439,23.4744,23.3824,23.439,108600.0
2006-03-09 11:00:00,33.16,33.19,33.03,33.17,103000.0,23.4602,23.4814,23.3682,23.4673,103000.0
2006-03-09 11:05:00,33.17,33.21,33.12,33.12,91000.0,23.4673,23.4956,23.4319,23.4319,91000.0
2006-03-09 11:10:00,33.12,33.15,32.88,32.9,79600.0,23.4319,23.4531,23.2621,23.2763,79600.0
2006-03-09 11:15:00,32.91,32.93,32.76,32.85,161400.0,23.2833,23.2975,23.1772,23.2409,161400.0
2006-03-09 11:20:00,32.85,32.94,32.73,32.76,135800.0,23.2409,23.3046,23.156,23.1772,135800.0
2006-03-09 11:25:00,32.77,32.97,32.76,32.95,112800.0,23.1843,23.3258,23.1772,23.3116,112800.0
2006-03-09 11:30:00,32.96,32.97,32.88,32.96,114400.0,23.3187,23.3258,23.2621,23.3187,114400.0
2006-03-09 11:35:00,32.98,32.98,32.77,32.87,119400.0,23.3329,23.3329,23.1843,23.255,119400.0
2006-03-09 11:40:00,32.88,33.12,32.88,33.12,113400.0,23.2621,23.4319,23.2621,23.4319,113400.0
2006-03-09 11:45:00,33.1,33.23,33.1,33.18,171000.0,23.4178,23.5097,23.4178,23.4744,171000.0
2006-03-09 11:50:00,33.18,33.22,33.09,33.12,77000.0,23.4744,23.5027,23.4107,23.4319,77000.0
2006-03-09 11:55:00,33.12,33.2,33.09,33.15,82800.0,23.4319,23.4885,23.4107,23.4531,82800.0
2006-03-09 12:00:00,33.16,33.18,32.95,32.97,76800.0,23.4602,23.4744,23.3116,23.3258,76800.0
2006-03-09 12:05:00,32.97,32.99,32.84,32.95,101000.0,23.3258,23.3399,23.2338,23.3116,101000.0
2006-03-09 12:10:00,32.95,33.13,32.94,33.13,84200.0,23.3116,23.439,23.3046,23.439,84200.0
2006-03-09 12:15:00,33.16,33.19,33.12,33.15,113200.0,23.4602,23.4814,23.4319,23.4531,113200.0
2006-03-09 12:20:00,33.13,33.13,33.02,33.02,50600.0,23.439,23.439,23.3612,23.3612,50600.0
2006-03-09 12:25:00,33.02,33.03,32.89,32.91,48800.0,23.3612,23.3682,23.2692,23.2833,48800.0
2006-03-09 12:30:00,32.91,32.91,32.84,32.87,64200.0,23.2833,23.2833,23.2338,23.255,64200.0
2006-03-09 12:35:00,32.87,32.93,32.85,32.9,61800.0,23.255,23.2975,23.2409,23.2763,61800.0
2006-03-09 12:40:00,32.9,32.96,32.82,32.83,73600.0,23.2763,23.3187,23.2197,23.2267,73600.0
2006-03-09 12:45:00,32.83,32.89,32.81,32.83,55600.0,23.2267,23.2692,23.2126,23.2267,55600.0
2006-03-09 12:50:00,32.83,32.95,32.82,32.88,82000.0,23.2267,23.3116,23.2197,23.2621,82000.0
2006-03-09 12:55:00,32.88,33.01,32.88,33.01,78800.0,23.2621,23.3541,23.2621,23.3541,78800.0
2006-03-09 13:00:00,33.01,33.14,32.99,33.13,109200.0,23.3541,23.4461,23.3399,23.439,109200.0
2006-03-09 13:05:00,33.12,33.13,33.05,33.05,114800.0,23.4319,23.439,23.3824,23.3824,114800.0
2006-03-09 13:10:00,33.05,33.06,32.98,32.98,86400.0,23.3824,23.3895,23.3329,23.3329,86400.0
2006-03-09 13:15:00,32.98,33.06,32.98,33.04,99200.0,23.3329,23.3895,23.3329,23.3753,99200.0
2006-03-09 13:20:00,33.04,33.09,32.98,33.03,89000.0,23.3753,23.4107,23.3329,23.3682,89000.0
2006-03-09 13:25:00,33.02,33.09,32.98,32.99,45000.0,23.3612,23.4107,23.3329,23.3399,45000.0
2006-03-09 13:30:00,32.99,33.02,32.96,32.96,40000.0,23.3399,23.3612,23.3187,23.3187,40000.0
2006-03-09 13:35:00,32.96,32.96,32.91,32.91,48000.0,23.3187,23.3187,23.2833,23.2833,48000.0
2006-03-09 13:40:00,32.9,32.92,32.87,32.91,51600.0,23.2763,23.2904,23.255,23.2833,51600.0
2006-03-09 13:45:00,32.91,32.91,32.87,32.88,49000.0,23.2833,23.2833,23.255,23.2621,49000.0
2006-03-09 13:50:00,32.86,32.93,32.85,32.9,80400.0,23.248,23.2975,23.2409,23.2763,80400.0
2006-03-09 13:55:00,32.9,33.04,32.88,33.04,50800.0,23.2763,23.3753,23.2621,23.3753,50800.0
2006-03-09 14:00:00,33.04,33.13,33.03,33.09,133000.0,23.3753,23.439,23.3682,23.4107,133000.0
2006-03-09 14:05:00,33.09,33.09,32.95,32.95,44400.0,23.4107,23.4107,23.3116,23.3116,44400.0
2006-03-09 14:10:00,32.95,32.95,32.91,32.93,35600.0,23.3116,23.3116,23.2833,23.2975,35600.0
2006-03-09 14:15:00,32.93,32.95,32.91,32.93,48200.0,23.2975,23.3116,23.2833,23.2975,48200.0
2006-03-09 14:20:00,32.93,32.94,32.82,32.84,67800.0,23.2975,23.3046,23.2197,23.2338,67800.0
2006-03-09 14:25:00,32.84,32.92,32.84,32.89,88400.0,23.2338,23.2904,23.2338,23.2692,88400.0
2006-03-09 14:30:00,32.89,32.95,32.88,32.92,42600.0,23.2692,23.3116,23.2621,23.2904,42600.0
2006-03-09 14:35:00,32.92,32.93,32.85,32.85,71800.0,23.2904,23.2975,23.2409,23.2409,71800.0
2006-03-09 14:40:00,32.88,32.88,32.73,32.74,99200.0,23.2621,23.2621,23.156,23.1631,99200.0
2006-03-09 14:45:00,32.74,32.85,32.7,32.83,79000.0,23.1631,23.2409,23.1348,23.2267,79000.0
2006-03-09 14:50:00,32.84,32.85,32.75,32.8,32200.0,23.2338,23.2409,23.1701,23.2055,32200.0
2006-03-09 14:55:00,32.79,32.8,32.68,32.73,72600.0,23.1984,23.2055,23.1206,23.156,72600.0
2006-03-09 15:00:00,32.73,32.73,32.6,32.63,86000.0,23.156,23.156,23.064,23.0852,86000.0
2006-03-09 15:05:00,32.63,32.69,32.59,32.69,83800.0,23.0852,23.1277,23.057,23.1277,83800.0
2006-03-09 15:10:00,32.68,32.73,32.64,32.71,96000.0,23.1206,23.156,23.0923,23.1418,96000.0
2006-03-09 15:15:00,32.71,32.77,32.63,32.63,76400.0,23.1418,23.1843,23.0852,23.0852,76400.0
2006-03-09 15:20:00,32.66,32.67,32.6,32.6,109000.0,23.1065,23.1135,23.064,23.064,109000.0
2006-03-09 15:25:00,32.59,32.67,32.52,32.63,110000.0,23.057,23.1135,23.0074,23.0852,110000.0
2006-03-09 15:30:00,32.63,32.64,32.47,32.49,112600.0,23.0852,23.0923,22.9721,22.9862,112600.0
2006-03-09 15:35:00,32.54,32.67,32.52,32.65,169600.0,23.0216,23.1135,23.0074,23.0994,169600.0
2006-03-09 15:40:00,32.64,32.65,32.59,32.6,84400.0,23.0923,23.0994,23.057,23.064,84400.0
2006-03-09 15:45:00,32.6,32.61,32.56,32.57,80400.0,23.064,23.0711,23.0357,23.0428,80400.0
2006-03-09 15:50:00,32.58,32.63,32.57,32.63,110000.0,23.0499,23.0852,23.0428,23.0852,110000.0
2006-03-09 15:55:00,32.63,32.67,32.62,32.65,169000.0,23.0852,23.1135,23.0782,23.0994,169000.0
2006-03-10 09:30:00,32.59,32.6,32.37,32.38,133400.0,23.057,23.064,22.9013,22.9084,133400.0
2006-03-10 09:35:00,32.38,32.38,32.1,32.13,120000.0,22.9084,22.9084,22.7103,22.7315,120000.0
2006-03-10 09:40:00,32.18,32.43,32.15,32.43,146000.0,22.7669,22.9438,22.7457,22.9438,146000.0
2006-03-10 09:45:00,32.42,32.69,32.36,32.55,140000.0,22.9367,23.1277,22.8942,23.0287,140000.0
2006-03-10 09:50:00,32.46,32.52,32.43,32.43,151800.0,22.965,23.0074,22.9438,22.9438,151800.0
2006-03-10 09:55:00,32.44,32.44,32.31,32.38,115800.0,22.9508,22.9508,22.8589,22.9084,115800.0
2006-03-10 10:00:00,32.37,32.38,32.23,32.23,87000.0,22.9013,22.9084,22.8023,22.8023,87000.0
2006-03-10 10:05:00,32.21,32.56,32.2,32.56,133800.0,22.7881,23.0357,22.781,23.0357,133800.0
2006-03-10 10:10:00,32.56,32.57,32.44,32.55,127000.0,23.0357,23.0428,22.9508,23.0287,127000.0
2006-03-10 10:15:00,32.53,32.56,32.45,32.52,131000.0,23.0145,23.0357,22.9579,23.0074,131000.0
2006-03-10 10:20:00,32.52,32.55,32.36,32.55,114800.0,23.0074,23.0287,22.8942,23.0287,114800.0
2006-03-10 10:25:00,32.55,32.65,32.53,32.63,63600.0,23.0287,23.0994,23.0145,23.0852,63600.0
2006-03-10 10:30:00,32.63,32.8,32.63,32.8,92000.0,23.0852,23.2055,23.0852,23.2055,92000.0
2006-03-10 10:35:00,32.82,32.87,32.78,32.85,83000.0,23.2197,23.255,23.1914,23.2409,83000.0
2006-03-10 10:40:00,32.83,33.07,32.83,33.03,91600.0,23.2267,23.3965,23.2267,23.3682,91600.0
2006-03-10 10:45:00,33.02,33.02,32.91,32.94,89800.0,23.3612,23.3612,23.2833,23.3046,89800.0
2006-03-10 10:50:00,32.95,32.96,32.89,32.95,103000.0,23.3116,23.3187,23.2692,23.3116,103000.0
2006-03-10 10:55:00,32.96,33.03,32.94,33.0,84200.0,23.3187,23.3682,23.3046,23.347,84200.0
2006-03-10 11:00:00,33.01,33.07,32.94,33.04,92600.0,23.3541,23.3965,23.3046,23.3753,92600.0
2006-03-10 11:05:00,33.04,33.16,33.04,33.1,92200.0,23.3753,23.4602,23.3753,23.4178,92200.0
2006-03-10 11:10:00,33.12,33.15,33.07,33.1,57400.0,23.4319,23.4531,23.3965,23.4178,57400.0
2006-03-10 11:15:00,33.09,33.09,33.0,33.01,62400.0,23.4107,23.4107,23.347,23.3541,62400.0
2006-03-10 11:20:00,33.01,33.01,32.9,32.9,61400.0,23.3541,23.3541,23.2763,23.2763,61400.0
2006-03-10 11:25:00,32.92,33.02,32.9,32.98,49000.0,23.2904,23.3612,23.2763,23.3329,49000.0
2006-03-10 11:30:00,33.01,33.03,32.93,33.0,43400.0,23.3541,23.3682,23.2975,23.347,43400.0
2006-03-10 11:35:00,33.02,33.02,32.88,32.99,36000.0,23.3612,23.3612,23.2621,23.3399,36000.0
2006-03-10 11:40:00,32.99,33.04,32.95,33.04,44200.0,23.3399,23.3753,23.3116,23.3753,44200.0
2006-03-10 11:45:00,33.04,33.11,33.04,33.07,77800.0,23.3753,23.4248,23.3753,23.3965,77800.0
2006-03-10 11:50:00,33.06,33.1,33.01,33.07,44200.0,23.3895,23.4178,23.3541,23.3965,44200.0
2006-03-10 11:55:00,33.08,33.13,33.05,33.13,37800.0,23.4036,23.439,23.3824,23.439,37800.0
2006-03-10 12:00:00,33.1,33.22,33.1,33.17,56400.0,23.4178,23.5027,23.4178,23.4673,56400.0
2006-03-10 12:05:00,33.2,33.2,33.13,33.19,65000.0,23.4885,23.4885,23.439,23.4814,65000.0
2006-03-10 12:10:00,33.18,33.19,33.12,33.13,36800.0,23.4744,23.4814,23.4319,23.439,36800.0
2006-03-10 12:15:00,33.13,33.14,33.06,33.12,50200.0,23.439,23.4461,23.3895,23.4319,50200.0
2006-03-10 12:20:00,33.12,33.13,33.08,33.08,23200.0,23.4319,23.439,23.4036,23.4036,23200.0
2006-03-10 12:25:00,33.08,33.13,33.04,33.09,43200.0,23.4036,23.439,23.3753,23.4107,43200.0
2006-03-10 12:30:00,33.1,33.18,33.08,33.16,47800.0,23.4178,23.4744,23.4036,23.4602,47800.0
2006-03-10 12:35:00,33.16,33.22,33.15,33.2,20400.0,23.4602,23.5027,23.4531,23.4885,20400.0
2006-03-10 12:40:00,33.2,33.27,33.16,33.27,46600.0,23.4885,23.538,23.4602,23.538,46600.0
2006-03-10 12:45:00,33.27,33.3,33.26,33.29,91800.0,23.538,23.5593,23.531,23.5522,91800.0
2006-03-10 12:50:00,33.27,33.27,33.18,33.19,47000.0,23.538,23.538,23.4744,23.4814,47000.0
2006-03-10 12:55:00,33.2,33.23,33.16,33.19,23600.0,23.4885,23.5097,23.4602,23.4814,23600.0
2006-03-10 13:00:00,33.2,33.2,33.08,33.08,44600.0,23.4885,23.4885,23.4036,23.4036,44600.0
2006-03-10 13:05:00,33.08,33.18,33.08,33.18,53000.0,23.4036,23.4744,23.4036,23.4744,53000.0
2006-03-10 13:10:00,33.18,33.38,33.18,33.38,63600.0,23.4744,23.6159,23.4744,23.6159,63600.0
2006-03-10 13:15:00,33.38,33.41,33.2,33.21,64000.0,23.6159,23.6371,23.4885,23.4956,64000.0
2006-03-10 13:20:00,33.21,33.31,33.15,33.31,61000.0,23.4956,23.5663,23.4531,23.5663,61000.0
2006-03-10 13:25:00,33.31,33.37,33.27,33.3,39200.0,23.5663,23.6088,23.538,23.5593,39200.0
2006-03-10 13:30:00,33.32,33.38,33.24,33.27,58200.0,23.5734,23.6159,23.5168,23.538,58200.0
2006-03-10 13:35:00,33.27,33.27,33.2,33.23,38000.0,23.538,23.538,23.4885,23.5097,38000.0
2006-03-10 13:40:00,33.23,33.23,33.11,33.11,57800.0,23.5097,23.5097,23.4248,23.4248,57800.0
2006-03-10 13:45:00,33.12,33.24,33.12,33.24,30800.0,23.4319,23.5168,23.4319,23.5168,30800.0
2006-03-10 13:50:00,33.24,33.25,33.13,33.22,54000.0,23.5168,23.5239,23.439,23.5027,54000.0
2006-03-10 13:55:00,33.21,33.23,33.16,33.17,38000.0,23.4956,23.5097,23.4602,23.4673,38000.0
2006-03-10 14:00:00,33.18,33.2,33.03,33.06,46200.0,23.4744,23.4885,23.3682,23.3895,46200.0
2006-03-10 14:05:00,33.07,33.08,32.91,32.93,84600.0,23.3965,23.4036,23.2833,23.2975,84600.0
2006-03-10 14:10:00,32.94,32.99,32.91,32.95,53200.0,23.3046,23.3399,23.2833,23.3116,53200.0
2006-03-10 14:15:00,32.93,32.99,32.9,32.98,44000.0,23.2975,23.3399,23.2763,23.3329,44000.0
2006-03-10 14:20:00,32.98,33.01,32.96,33.0,44400.0,23.3329,23.3541,23.3187,23.347,44400.0
2006-03-10 14:25:00,33.0,33.0,32.9,32.9,68400.0,23.347,23.347,23.2763,23.2763,68400.0
2006-03-10 14:30:00,32.91,32.92,32.82,32.83,75800.0,23.2833,23.2904,23.2197,23.2267,75800.0
2006-03-10 14:35:00,32.83,32.91,32.79,32.91,90200.0,23.2267,23.2833,23.1984,23.2833,90200.0
2006-03-10 14:40:00,32.91,32.91,32.8,32.84,53400.0,23.2833,23.2833,23.2055,23.2338,53400.0
2006-03-10 14:45:00,32.84,32.85,32.73,32.73,52200.0,23.2338,23.2409,23.156,23.156,52200.0
2006-03-10 14:50:00,32.74,32.74,32.63,32.65,98200.0,23.1631,23.1631,23.0852,23.0994,98200.0
2006-03-10 14:55:00,32.65,32.68,32.59,32.65,78400.0,23.0994,23.1206,23.057,23.0994,78400.0
2006-03-10 15:00:00,32.65,32.75,32.65,32.72,56200.0,23.0994,23.1701,23.0994,23.1489,56200.0
2006-03-10 15:05:00,32.72,32.74,32.63,32.65,87600.0,23.1489,23.1631,23.0852,23.0994,87600.0
2006-03-10 15:10:00,32.68,32.69,32.63,32.66,86800.0,23.1206,23.1277,23.0852,23.1065,86800.0
2006-03-10 15:15:00,32.66,32.75,32.66,32.68,42800.0,23.1065,23.1701,23.1065,23.1206,42800.0
2006-03-10 15:20:00,32.68,32.68,32.6,32.63,84000.0,23.1206,23.1206,23.064,23.0852,84000.0
2006-03-10 15:25:00,32.63,32.65,32.59,32.63,66600.0,23.0852,23.0994,23.057,23.0852,66600.0
2006-03-10 15:30:00,32.63,32.67,32.58,32.61,121000.0,23.0852,23.1135,23.0499,23.0711,121000.0
2006-03-10 15:35:00,32.61,32.68,32.6,32.66,58200.0,23.0711,23.1206,23.064,23.1065,58200.0
2006-03-10 15:40:00,32.67,32.68,32.63,32.65,278600.0,23.1135,23.1206,23.0852,23.0994,278600.0
2006-03-10 15:45:00,32.65,32.71,32.65,32.71,48600.0,23.0994,23.1418,23.0994,23.1418,48600.0
2006-03-10 15:50:00,32.71,32.73,32.67,32.67,90400.0,23.1418,23.156,23.1135,23.1135,90400.0
2006-03-10 15:55:00,32.67,32.72,32.67,32.72,295800.0,23.1135,23.1489,23.1135,23.1489,295800.0
2006-03-13 09:30:00,32.9,33.27,32.9,33.27,85600.0,23.2763,23.538,23.2763,23.538,85600.0
2006-03-13 09:35:00,33.22,33.36,33.1,33.17,101800.0,23.5027,23.6017,23.4178,23.4673,101800.0
2006-03-13 09:40:00,33.17,33.31,33.08,33.31,81400.0,23.4673,23.5663,23.4036,23.5663,81400.0
2006-03-13 09:45:00,33.31,33.47,33.3,33.35,104400.0,23.5663,23.6795,23.5593,23.5946,104400.0
2006-03-13 09:50:00,33.34,33.35,33.2,33.32,86600.0,23.5876,23.5946,23.4885,23.5734,86600.0
2006-03-13 09:55:00,33.31,33.49,33.21,33.32,113200.0,23.5663,23.6937,23.4956,23.5734,113200.0
2006-03-13 10:00:00,33.31,33.41,33.26,33.33,164000.0,23.5663,23.6371,23.531,23.5805,164000.0
2006-03-13 10:05:00,33.32,33.38,33.24,33.35,86000.0,23.5734,23.6159,23.5168,23.5946,86000.0
2006-03-13 10:10:00,33.35,33.54,33.35,33.54,76800.0,23.5946,23.7291,23.5946,23.7291,76800.0
2006-03-13 10:15:00,33.6,33.6,33.47,33.48,126600.0,23.7715,23.7715,23.6795,23.6866,126600.0
2006-03-13 10:20:00,33.48,33.52,33.41,33.42,76200.0,23.6866,23.7149,23.6371,23.6442,76200.0
2006-03-13 10:25:00,33.44,33.59,33.44,33.58,58000.0,23.6583,23.7644,23.6583,23.7574,58000.0
2006-03-13 10:30:00,33.58,33.74,33.56,33.74,77000.0,23.7574,23.8706,23.7432,23.8706,77000.0
2006-03-13 10:35:00,33.73,33.74,33.6,33.6,73200.0,23.8635,23.8706,23.7715,23.7715,73200.0
2006-03-13 10:40:00,33.58,33.98,33.58,33.65,74400.0,23.7574,24.0404,23.7574,23.8069,74400.0
2006-03-13 10:45:00,33.67,33.71,33.62,33.66,76600.0,23.821,23.8493,23.7857,23.814,76600.0
2006-03-13 10:50:00,33.67,33.77,33.66,33.68,81200.0,23.821,23.8918,23.814,23.8281,81200.0
2006-03-13 10:55:00,33.68,33.71,33.56,33.57,41800.0,23.8281,23.8493,23.7432,23.7503,41800.0
2006-03-13 11:00:00,33.58,33.75,33.57,33.68,57000.0,23.7574,23.8776,23.7503,23.8281,57000.0
2006-03-13 11:05:00,33.67,33.67,33.56,33.58,53000.0,23.821,23.821,23.7432,23.7574,53000.0
2006-03-13 11:10:00,33.58,33.63,33.57,33.6,53200.0,23.7574,23.7927,23.7503,23.7715,53200.0
2006-03-13 11:15:00,33.58,33.66,33.58,33.66,70800.0,23.7574,23.814,23.7574,23.814,70800.0
2006-03-13 11:20:00,33.67,33.73,33.63,33.64,56800.0,23.821,23.8635,23.7927,23.7998,56800.0
2006-03-13 11:25:00,33.65,33.68,33.6,33.67,36400.0,23.8069,23.8281,23.7715,23.821,36400.0
2006-03-13 11:30:00,33.67,33.68,33.46,33.47,72800.0,23.821,23.8281,23.6725,23.6795,72800.0
2006-03-13 11:35:00,33.48,33.56,33.41,33.52,64400.0,23.6866,23.7432,23.6371,23.7149,64400.0
2006-03-13 11:40:00,33.51,33.67,33.51,33.6,44000.0,23.7078,23.821,23.7078,23.7715,44000.0
2006-03-13 11:45:00,33.6,33.67,33.55,33.63,49400.0,23.7715,23.821,23.7361,23.7927,49400.0
2006-03-13 11:50:00,33.63,33.64,33.54,33.61,40400.0,23.7927,23.7998,23.7291,23.7786,40400.0
2006-03-13 11:55:00,33.59,33.59,33.44,33.51,36600.0,23.7644,23.7644,23.6583,23.7078,36600.0
2006-03-13 12:00:00,33.49,33.54,33.45,33.53,28200.0,23.6937,23.7291,23.6654,23.722,28200.0
2006-03-13 12:05:00,33.52,33.53,33.42,33.42,36800.0,23.7149,23.722,23.6442,23.6442,36800.0
2006-03-13 12:10:00,33.41,33.43,33.29,33.42,108600.0,23.6371,23.6512,23.5522,23.6442,108600.0
2006-03-13 12:15:00,33.43,33.43,33.35,33.42,41400.0,23.6512,23.6512,23.5946,23.6442,41400.0
2006-03-13 12:20:00,33.42,33.47,33.42,33.43,20000.0,23.6442,23.6795,23.6442,23.6512,20000.0
2006-03-13 12:25:00,33.43,33.49,33.41,33.48,25600.0,23.6512,23.6937,23.6371,23.6866,25600.0
2006-03-13 12:30:00,33.49,33.49,33.45,33.48,21600.0,23.6937,23.6937,23.6654,23.6866,21600.0
2006-03-13 12:35:00,33.48,33.55,33.48,33.49,35000.0,23.6866,23.7361,23.6866,23.6937,35000.0
2006-03-13 12:40:00,33.52,33.53,33.48,33.53,32000.0,23.7149,23.722,23.6866,23.722,32000.0
2006-03-13 12:45:00,33.52,33.6,33.52,33.6,23600.0,23.7149,23.7715,23.7149,23.7715,23600.0
2006-03-13 12:50:00,33.6,33.61,33.57,33.6,15600.0,23.7715,23.7786,23.7503,23.7715,15600.0
2006-03-13 12:55:00,33.6,33.63,33.58,33.58,27600.0,23.7715,23.7927,23.7574,23.7574,27600.0
2006-03-13 13:00:00,33.58,33.59,33.52,33.57,32400.0,23.7574,23.7644,23.7149,23.7503,32400.0
2006-03-13 13:05:00,33.55,33.59,33.49,33.52,51600.0,23.7361,23.7644,23.6937,23.7149,51600.0
2006-03-13 13:10:00,33.54,33.58,33.49,33.52,30400.0,23.7291,23.7574,23.6937,23.7149,30400.0
2006-03-13 13:15:00,33.52,33.55,33.47,33.52,28600.0,23.7149,23.7361,23.6795,23.7149,28600.0
2006-03-13 13:20:00,33.53,33.56,33.47,33.51,36400.0,23.722,23.7432,23.6795,23.7078,36400.0
2006-03-13 13:25:00,33.51,33.58,33.51,33.58,44200.0,23.7078,23.7574,23.7078,23.7574,44200.0
2006-03-13 13:30:00,33.58,33.6,33.53,33.56,29000.0,23.7574,23.7715,23.722,23.7432,29000.0
2006-03-13 13:35:00,33.56,33.64,33.56,33.61,32600.0,23.7432,23.7998,23.7432,23.7786,32600.0
2006-03-13 13:40:00,33.61,33.68,33.58,33.67,32000.0,23.7786,23.8281,23.7574,23.821,32000.0
2006-03-13 13:45:00,33.67,33.73,33.64,33.72,70600.0,23.821,23.8635,23.7998,23.8564,70600.0
2006-03-13 13:50:00,33.72,33.75,33.66,33.72,61600.0,23.8564,23.8776,23.814,23.8564,61600.0
2006-03-13 13:55:00,33.72,33.8,33.63,33.8,65600.0,23.8564,23.913,23.7927,23.913,65600.0
2006-03-13 14:00:00,33.8,33.83,33.74,33.81,88200.0,23.913,23.9342,23.8706,23.9201,88200.0
2006-03-13 14:05:00,33.84,33.91,33.76,33.87,98000.0,23.9413,23.9908,23.8847,23.9625,98000.0
2006-03-13 14:10:00,33.88,33.89,33.82,33.89,51600.0,23.9696,23.9767,23.9272,23.9767,51600.0
2006-03-13 14:15:00,33.88,33.9,33.81,33.82,57400.0,23.9696,23.9838,23.9201,23.9272,57400.0
2006-03-13 14:20:00,33.83,33.9,33.8,33.9,52200.0,23.9342,23.9838,23.913,23.9838,52200.0
2006-03-13 14:25:00,33.91,33.91,33.83,33.9,47600.0,23.9908,23.9908,23.9342,23.9838,47600.0
2006-03-13 14:30:00,33.88,33.95,33.85,33.95,63600.0,23.9696,24.0191,23.9484,24.0191,63600.0
2006-03-13 14:35:00,33.93,33.96,33.9,33.95,62800.0,24.005,24.0262,23.9838,24.0191,62800.0
2006-03-13 14:40:00,33.95,33.97,33.88,33.92,64600.0,24.0191,24.0333,23.9696,23.9979,64600.0
2006-03-13 14:45:00,33.94,33.95,33.88,33.88,65400.0,24.0121,24.0191,23.9696,23.9696,65400.0
2006-03-13 14:50:00,33.9,33.94,33.86,33.86,72000.0,23.9838,24.0121,23.9555,23.9555,72000.0
2006-03-13 14:55:00,33.86,33.92,33.8,33.88,56200.0,23.9555,23.9979,23.913,23.9696,56200.0
2006-03-13 15:00:00,33.88,33.91,33.83,33.84,42600.0,23.9696,23.9908,23.9342,23.9413,42600.0
2006-03-13 15:05:00,33.84,33.85,33.77,33.8,59400.0,23.9413,23.9484,23.8918,23.913,59400.0
2006-03-13 15:10:00,33.8,33.95,33.8,33.91,68600.0,23.913,24.0191,23.913,23.9908,68600.0
2006-03-13 15:15:00,33.91,33.93,33.88,33.9,46200.0,23.9908,24.005,23.9696,23.9838,46200.0
2006-03-13 15:20:00,33.9,33.94,33.8,33.83,73200.0,23.9838,24.0121,23.913,23.9342,73200.0
2006-03-13 15:25:00,33.83,33.87,33.76,33.85,87400.0,23.9342,23.9625,23.8847,23.9484,87400.0
2006-03-13 15:30:00,33.87,33.93,33.85,33.86,77600.0,23.9625,24.005,23.9484,23.9555,77600.0
2006-03-13 15:35:00,33.87,33.91,33.78,33.79,88400.0,23.9625,23.9908,23.8989,23.9059,88400.0
2006-03-13 15:40:00,33.79,33.9,33.78,33.89,98200.0,23.9059,23.9838,23.8989,23.9767,98200.0
2006-03-13 15:45:00,33.88,33.89,33.74,33.8,98800.0,23.9696,23.9767,23.8706,23.913,98800.0
2006-03-13 15:50:00,33.8,33.83,33.79,33.79,103600.0,23.913,23.9342,23.9059,23.9059,103600.0
2006-03-13 15:55:00,33.79,33.91,33.75,33.84,130400.0,23.9059,23.9908,23.8776,23.9413,130400.0
2006-03-14 09:30:00,33.85,33.99,33.6,33.6,124400.0,23.9484,24.0474,23.7715,23.7715,124400.0
2006-03-14 09:35:00,33.71,33.8,33.41,33.75,129000.0,23.8493,23.913,23.6371,23.8776,129000.0
2006-03-14 09:40:00,33.73,33.79,33.58,33.79,88200.0,23.8635,23.9059,23.7574,23.9059,88200.0
2006-03-14 09:45:00,33.74,33.93,33.72,33.77,78000.0,23.8706,24.005,23.8564,23.8918,78000.0
2006-03-14 09:50:00,33.8,33.88,33.61,33.63,90600.0,23.913,23.9696,23.7786,23.7927,90600.0
2006-03-14 09:55:00,33.65,33.76,33.52,33.58,71200.0,23.8069,23.8847,23.7149,23.7574,71200.0
2006-03-14 10:00:00,33.59,33.69,33.54,33.68,72600.0,23.7644,23.8352,23.7291,23.8281,72600.0
2006-03-14 10:05:00,33.68,34.0,33.68,33.93,180800.0,23.8281,24.0545,23.8281,24.005,180800.0
2006-03-14 10:10:00,33.93,33.93,33.71,33.81,99200.0,24.005,24.005,23.8493,23.9201,99200.0
2006-03-14 10:15:00,33.82,33.83,33.61,33.63,46200.0,23.9272,23.9342,23.7786,23.7927,46200.0
2006-03-14 10:20:00,33.63,33.65,33.31,33.35,197600.0,23.7927,23.8069,23.5663,23.5946,197600.0
2006-03-14 10:25:00,33.31,33.49,33.12,33.35,219600.0,23.5663,23.6937,23.4319,23.5946,219600.0
2006-03-14 10:30:00,33.37,33.51,33.36,33.49,97000.0,23.6088,23.7078,23.6017,23.6937,97000.0
2006-03-14 10:35:00,33.47,33.59,33.44,33.52,56200.0,23.6795,23.7644,23.6583,23.7149,56200.0
2006-03-14 10:40:00,33.52,33.56,33.46,33.52,35400.0,23.7149,23.7432,23.6725,23.7149,35400.0
2006-03-14 10:45:00,33.51,33.51,33.4,33.44,49600.0,23.7078,23.7078,23.63,23.6583,49600.0
2006-03-14 10:50:00,33.42,33.57,33.41,33.52,55400.0,23.6442,23.7503,23.6371,23.7149,55400.0
2006-03-14 10:55:00,33.52,33.56,33.45,33.51,28600.0,23.7149,23.7432,23.6654,23.7078,28600.0
2006-03-14 11:00:00,33.48,33.52,33.39,33.44,48200.0,23.6866,23.7149,23.6229,23.6583,48200.0
2006-03-14 11:05:00,33.44,33.55,33.44,33.55,31400.0,23.6583,23.7361,23.6583,23.7361,31400.0
2006-03-14 11:10:00,33.55,33.74,33.49,33.68,62600.0,23.7361,23.8706,23.6937,23.8281,62600.0
2006-03-14 11:15:00,33.69,33.76,33.65,33.71,45600.0,23.8352,23.8847,23.8069,23.8493,45600.0
2006-03-14 11:20:00,33.69,33.8,33.69,33.75,37600.0,23.8352,23.913,23.8352,23.8776,37600.0
2006-03-14 11:25:00,33.75,33.76,33.66,33.69,55600.0,23.8776,23.8847,23.814,23.8352,55600.0
2006-03-14 11:30:00,33.69,33.87,33.69,33.85,39400.0,23.8352,23.9625,23.8352,23.9484,39400.0
2006-03-14 11:35:00,33.83,33.86,33.77,33.85,86400.0,23.9342,23.9555,23.8918,23.9484,86400.0
2006-03-14 11:40:00,33.85,33.93,33.84,33.9,85200.0,23.9484,24.005,23.9413,23.9838,85200.0
2006-03-14 11:45:00,33.9,33.96,33.9,33.96,74000.0,23.9838,24.0262,23.9838,24.0262,74000.0
2006-03-14 11:50:00,33.96,34.07,33.96,34.02,92400.0,24.0262,24.104,24.0262,24.0687,92400.0
2006-03-14 11:55:00,34.04,34.1,33.85,33.89,78400.0,24.0828,24.1253,23.9484,23.9767,78400.0
2006-03-14 12:00:00,33.88,34.07,33.88,33.99,66200.0,23.9696,24.104,23.9696,24.0474,66200.0
2006-03-14 12:05:00,33.99,34.04,33.95,34.02,48200.0,24.0474,24.0828,24.0191,24.0687,48200.0
2006-03-14 12:10:00,34.02,34.04,33.99,34.04,20800.0,24.0687,24.0828,24.0474,24.0828,20800.0
2006-03-14 12:15:00,34.04,34.07,34.02,34.04,18000.0,24.0828,24.104,24.0687,24.0828,18000.0
2006-03-14 12:20:00,34.04,34.05,33.96,33.99,28400.0,24.0828,24.0899,24.0262,24.0474,28400.0
2006-03-14 12:25:00,34.0,34.11,33.99,34.1,22200.0,24.0545,24.1323,24.0474,24.1253,22200.0
2006-03-14 12:30:00,34.1,34.1,33.98,34.02,43000.0,24.1253,24.1253,24.0404,24.0687,43000.0
2006-03-14 12:35:00,34.03,34.06,33.98,34.02,20800.0,24.0757,24.097,24.0404,24.0687,20800.0
2006-03-14 12:40:00,34.01,34.02,33.93,33.95,29600.0,24.0616,24.0687,24.005,24.0191,29600.0
2006-03-14 12:45:00,33.94,33.95,33.91,33.94,15200.0,24.0121,24.0191,23.9908,24.0121,15200.0
2006-03-14 12:50:00,33.93,33.93,33.88,33.91,48800.0,24.005,24.005,23.9696,23.9908,48800.0
2006-03-14 12:55:00,33.91,33.98,33.88,33.96,123400.0,23.9908,24.0404,23.9696,24.0262,123400.0
2006-03-14 13:00:00,33.96,34.01,33.96,34.01,107000.0,24.0262,24.0616,24.0262,24.0616,107000.0
2006-03-14 13:05:00,34.01,34.04,33.98,33.99,236200.0,24.0616,24.0828,24.0404,24.0474,236200.0
2006-03-14 13:10:00,34.0,34.0,33.94,33.97,133000.0,24.0545,24.0545,24.0121,24.0333,133000.0
2006-03-14 13:15:00,33.97,33.98,33.92,33.95,73200.0,24.0333,24.0404,23.9979,24.0191,73200.0
2006-03-14 13:20:00,33.95,34.02,33.95,33.95,74000.0,24.0191,24.0687,24.0191,24.0191,74000.0
2006-03-14 13:25:00,33.96,34.02,33.95,34.0,37600.0,24.0262,24.0687,24.0191,24.0545,37600.0
2006-03-14 13:30:00,34.01,34.1,34.0,34.08,47000.0,24.0616,24.1253,24.0545,24.1111,47000.0
2006-03-14 13:35:00,34.08,34.17,34.06,34.09,34400.0,24.1111,24.1748,24.097,24.1182,34400.0
2006-03-14 13:40:00,34.1,34.15,34.09,34.13,32400.0,24.1253,24.1606,24.1182,24.1465,32400.0
2006-03-14 13:45:00,34.12,34.22,34.09,34.21,42800.0,24.1394,24.2102,24.1182,24.2031,42800.0
2006-03-14 13:50:00,34.2,34.23,34.18,34.22,46000.0,24.196,24.2172,24.1819,24.2102,46000.0
2006-03-14 13:55:00,34.21,34.21,34.13,34.15,32600.0,24.2031,24.2031,24.1465,24.1606,32600.0
2006-03-14 14:00:00,34.16,34.17,34.12,34.15,37200.0,24.1677,24.1748,24.1394,24.1606,37200.0
2006-03-14 14:05:00,34.16,34.2,34.12,34.2,31800.0,24.1677,24.196,24.1394,24.196,31800.0
2006-03-14 14:10:00,34.22,34.3,34.18,34.3,64400.0,24.2102,24.2668,24.1819,24.2668,64400.0
2006-03-14 14:15:00,34.3,34.31,34.24,34.24,98800.0,24.2668,24.2738,24.2243,24.2243,98800.0
2006-03-14 14:20:00,34.24,34.4,34.24,34.35,53600.0,24.2243,24.3375,24.2243,24.3021,53600.0
2006-03-14 14:25:00,34.35,34.46,34.35,34.46,73400.0,24.3021,24.3799,24.3021,24.3799,73400.0
2006-03-14 14:30:00,34.46,34.6,34.46,34.52,138400.0,24.3799,24.479,24.3799,24.4224,138400.0
2006-03-14 14:35:00,34.52,34.52,34.43,34.47,107200.0,24.4224,24.4224,24.3587,24.387,107200.0
2006-03-14 14:40:00,34.48,34.62,34.48,34.52,178000.0,24.3941,24.4931,24.3941,24.4224,178000.0
2006-03-14 14:45:00,34.52,34.58,34.5,34.55,54800.0,24.4224,24.4648,24.4082,24.4436,54800.0
2006-03-14 14:50:00,34.54,34.79,34.54,34.66,204600.0,24.4365,24.6134,24.4365,24.5214,204600.0
2006-03-14 14:55:00,34.66,34.67,34.57,34.59,107000.0,24.5214,24.5285,24.4578,24.4719,107000.0
2006-03-14 15:00:00,34.59,34.62,34.56,34.62,74200.0,24.4719,24.4931,24.4507,24.4931,74200.0
2006-03-14 15:05:00,34.62,34.69,34.62,34.68,78200.0,24.4931,24.5427,24.4931,24.5356,78200.0
2006-03-14 15:10:00,34.68,34.78,34.68,34.72,120000.0,24.5356,24.6063,24.5356,24.5639,120000.0
2006-03-14 15:15:00,34.73,34.81,34.73,34.76,234800.0,24.571,24.6276,24.571,24.5922,234800.0
2006-03-14 15:20:00,34.76,34.8,34.71,34.8,95000.0,24.5922,24.6205,24.5568,24.6205,95000.0
2006-03-14 15:25:00,34.83,34.83,34.68,34.68,99000.0,24.6417,24.6417,24.5356,24.5356,99000.0
2006-03-14 15:30:00,34.68,34.68,34.62,34.68,152000.0,24.5356,24.5356,24.4931,24.5356,152000.0
2006-03-14 15:35:00,34.68,34.73,34.66,34.71,131400.0,24.5356,24.571,24.5214,24.5568,131400.0
2006-03-14 15:40:00,34.72,34.77,34.72,34.74,109800.0,24.5639,24.5993,24.5639,24.578,109800.0
2006-03-14 15:45:00,34.74,34.76,34.74,34.74,180400.0,24.578,24.5922,24.578,24.578,180400.0
2006-03-14 15:50:00,34.74,34.74,34.7,34.72,336200.0,24.578,24.578,24.5497,24.5639,336200.0
2006-03-14 15:55:00,34.73,34.74,34.67,34.68,177600.0,24.571,24.578,24.5285,24.5356,177600.0
2006-03-15 09:30:00,34.18,34.34,34.17,34.34,113400.0,24.1819,24.295,24.1748,24.295,113400.0
2006-03-15 09:35:00,34.35,34.49,34.18,34.3,76400.0,24.3021,24.4012,24.1819,24.2668,76400.0
2006-03-15 09:40:00,34.32,34.33,34.1,34.17,69400.0,24.2809,24.288,24.1253,24.1748,69400.0
2006-03-15 09:45:00,34.17,34.38,34.15,34.38,74600.0,24.1748,24.3233,24.1606,24.3233,74600.0
2006-03-15 09:50:00,34.38,34.55,34.27,34.4,66200.0,24.3233,24.4436,24.2455,24.3375,66200.0
2006-03-15 09:55:00,34.39,34.52,34.33,34.33,65400.0,24.3304,24.4224,24.288,24.288,65400.0
2006-03-15 10:00:00,34.32,34.43,34.3,34.43,62800.0,24.2809,24.3587,24.2668,24.3587,62800.0
2006-03-15 10:05:00,34.41,34.44,34.24,34.43,82800.0,24.3446,24.3658,24.2243,24.3587,82800.0
2006-03-15 10:10:00,34.4,34.54,34.35,34.51,51800.0,24.3375,24.4365,24.3021,24.4153,51800.0
2006-03-15 10:15:00,34.51,34.51,34.29,34.38,70000.0,24.4153,24.4153,24.2597,24.3233,70000.0
2006-03-15 10:20:00,34.37,34.41,34.33,34.36,27400.0,24.3163,24.3446,24.288,24.3092,27400.0
2006-03-15 10:25:00,34.37,34.46,34.26,34.41,50600.0,24.3163,24.3799,24.2385,24.3446,50600.0
2006-03-15 10:30:00,34.31,34.45,33.97,34.45,182400.0,24.2738,24.3729,24.0333,24.3729,182400.0
2006-03-15 10:35:00,34.47,34.49,34.22,34.25,115400.0,24.387,24.4012,24.2102,24.2314,115400.0
2006-03-15 10:40:00,34.28,34.32,34.2,34.23,85800.0,24.2526,24.2809,24.196,24.2172,85800.0
2006-03-15 10:45:00,34.24,34.42,34.15,34.4,96000.0,24.2243,24.3516,24.1606,24.3375,96000.0
2006-03-15 10:50:00,34.41,34.52,34.33,34.48,79600.0,24.3446,24.4224,24.288,24.3941,79600.0
2006-03-15 10:55:00,34.58,34.76,34.56,34.7,142600.0,24.4648,24.5922,24.4507,24.5497,142600.0
2006-03-15 11:00:00,34.71,34.73,34.63,34.73,100000.0,24.5568,24.571,24.5002,24.571,100000.0
2006-03-15 11:05:00,34.73,34.88,34.72,34.8,82400.0,24.571,24.6771,24.5639,24.6205,82400.0
2006-03-15 11:10:00,34.78,34.81,34.72,34.79,99200.0,24.6063,24.6276,24.5639,24.6134,99200.0
2006-03-15 11:15:00,34.77,34.8,34.74,34.76,39200.0,24.5993,24.6205,24.578,24.5922,39200.0
2006-03-15 11:20:00,34.75,34.76,34.63,34.67,79200.0,24.5851,24.5922,24.5002,24.5285,79200.0
2006-03-15 11:25:00,34.67,34.68,34.54,34.63,101000.0,24.5285,24.5356,24.4365,24.5002,101000.0
2006-03-15 11:30:00,34.63,34.64,34.45,34.47,85400.0,24.5002,24.5073,24.3729,24.387,85400.0
2006-03-15 11:35:00,34.47,34.48,34.39,34.48,60600.0,24.387,24.3941,24.3304,24.3941,60600.0
2006-03-15 11:40:00,34.47,34.49,34.24,34.26,95200.0,24.387,24.4012,24.2243,24.2385,95200.0
2006-03-15 11:45:00,34.26,34.54,34.23,34.35,59000.0,24.2385,24.4365,24.2172,24.3021,59000.0
2006-03-15 11:50:00,34.37,34.39,34.27,34.27,68800.0,24.3163,24.3304,24.2455,24.2455,68800.0
2006-03-15 11:55:00,34.27,34.33,34.19,34.3,76200.0,24.2455,24.288,24.1889,24.2668,76200.0
2006-03-15 12:00:00,34.3,34.39,34.27,34.37,51800.0,24.2668,24.3304,24.2455,24.3163,51800.0
2006-03-15 12:05:00,34.35,34.42,34.35,34.38,59400.0,24.3021,24.3516,24.3021,24.3233,59400.0
2006-03-15 12:10:00,34.38,34.41,34.25,34.35,85800.0,24.3233,24.3446,24.2314,24.3021,85800.0
2006-03-15 12:15:00,34.33,34.35,34.17,34.24,93800.0,24.288,24.3021,24.1748,24.2243,93800.0
2006-03-15 12:20:00,34.24,34.34,34.24,34.26,45600.0,24.2243,24.295,24.2243,24.2385,45600.0
2006-03-15 12:25:00,34.29,34.36,34.24,34.31,54200.0,24.2597,24.3092,24.2243,24.2738,54200.0
2006-03-15 12:30:00,34.31,34.45,34.31,34.41,35600.0,24.2738,24.3729,24.2738,24.3446,35600.0
2006-03-15 12:35:00,34.41,34.44,34.4,34.43,23800.0,24.3446,24.3658,24.3375,24.3587,23800.0
2006-03-15 12:40:00,34.41,34.42,34.35,34.35,15400.0,24.3446,24.3516,24.3021,24.3021,15400.0
2006-03-15 12:45:00,34.35,34.38,34.35,34.36,9800.0,24.3021,24.3233,24.3021,24.3092,9800.0
2006-03-15 12:50:00,34.38,34.45,34.38,34.4,22400.0,24.3233,24.3729,24.3233,24.3375,22400.0
2006-03-15 12:55:00,34.4,34.42,33.85,34.3,161400.0,24.3375,24.3516,23.9484,24.2668,161400.0
2006-03-15 13:00:00,34.31,34.37,34.29,34.31,169600.0,24.2738,24.3163,24.2597,24.2738,169600.0
2006-03-15 13:05:00,34.33,34.37,34.31,34.32,150800.0,24.288,24.3163,24.2738,24.2809,150800.0
2006-03-15 13:10:00,34.32,34.38,34.31,34.35,105800.0,24.2809,24.3233,24.2738,24.3021,105800.0
2006-03-15 13:15:00,34.34,34.45,34.34,34.45,43600.0,24.295,24.3729,24.295,24.3729,43600.0
2006-03-15 13:20:00,34.45,34.48,34.4,34.43,46600.0,24.3729,24.3941,24.3375,24.3587,46600.0
2006-03-15 13:25:00,34.41,34.41,34.34,34.38,35000.0,24.3446,24.3446,24.295,24.3233,35000.0
2006-03-15 13:30:00,34.38,34.47,34.38,34.46,39400.0,24.3233,24.387,24.3233,24.3799,39400.0
2006-03-15 13:35:00,34.47,34.49,34.46,34.46,31200.0,24.387,24.4012,24.3799,24.3799,31200.0
2006-03-15 13:40:00,34.47,34.47,34.35,34.4,27600.0,24.387,24.387,24.3021,24.3375,27600.0
2006-03-15 13:45:00,34.4,34.45,34.35,34.44,53400.0,24.3375,24.3729,24.3021,24.3658,53400.0
2006-03-15 13:50:00,34.43,34.52,34.42,34.52,86400.0,24.3587,24.4224,24.3516,24.4224,86400.0
2006-03-15 13:55:00,34.52,34.62,34.52,34.58,45400.0,24.4224,24.4931,24.4224,24.4648,45400.0
2006-03-15 14:00:00,34.57,34.67,34.49,34.63,114400.0,24.4578,24.5285,24.4012,24.5002,114400.0
2006-03-15 14:05:00,34.63,34.77,34.63,34.76,82200.0,24.5002,24.5993,24.5002,24.5922,82200.0
2006-03-15 14:10:00,34.79,34.9,34.78,34.83,120400.0,24.6134,24.6912,24.6063,24.6417,120400.0
2006-03-15 14:15:00,34.85,34.88,34.75,34.86,120600.0,24.6559,24.6771,24.5851,24.6629,120600.0
2006-03-15 14:20:00,34.86,34.88,34.81,34.86,79400.0,24.6629,24.6771,24.6276,24.6629,79400.0
2006-03-15 14:25:00,34.85,34.96,34.83,34.85,93800.0,24.6559,24.7337,24.6417,24.6559,93800.0
2006-03-15 14:30:00,34.85,34.93,34.85,34.92,94400.0,24.6559,24.7125,24.6559,24.7054,94400.0
2006-03-15 14:35:00,34.91,34.93,34.88,34.93,39200.0,24.6983,24.7125,24.6771,24.7125,39200.0
2006-03-15 14:40:00,34.92,34.93,34.88,34.93,49400.0,24.7054,24.7125,24.6771,24.7125,49400.0
2006-03-15 14:45:00,34.93,34.95,34.9,34.9,43400.0,24.7125,24.7266,24.6912,24.6912,43400.0
2006-03-15 14:50:00,34.89,34.93,34.88,34.9,60400.0,24.6842,24.7125,24.6771,24.6912,60400.0
2006-03-15 14:55:00,34.91,34.93,34.88,34.9,88800.0,24.6983,24.7125,24.6771,24.6912,88800.0
2006-03-15 15:00:00,34.9,34.93,34.89,34.92,53200.0,24.6912,24.7125,24.6842,24.7054,53200.0
2006-03-15 15:05:00,34.91,34.94,34.9,34.94,46800.0,24.6983,24.7195,24.6912,24.7195,46800.0
2006-03-15 15:10:00,34.94,34.96,34.91,34.91,110000.0,24.7195,24.7337,24.6983,24.6983,110000.0
2006-03-15 15:15:00,34.91,34.95,34.88,34.95,75000.0,24.6983,24.7266,24.6771,24.7266,75000.0
2006-03-15 15:20:00,34.95,35.07,34.94,35.04,117000.0,24.7266,24.8115,24.7195,24.7903,117000.0
2006-03-15 15:25:00,35.06,35.07,34.98,35.02,85400.0,24.8044,24.8115,24.7478,24.7761,85400.0
2006-03-15 15:30:00,35.02,35.09,35.01,35.07,125800.0,24.7761,24.8257,24.7691,24.8115,125800.0
2006-03-15 15:35:00,35.06,35.15,35.03,35.15,168400.0,24.8044,24.8681,24.7832,24.8681,168400.0
2006-03-15 15:40:00,35.15,35.15,35.08,35.09,123400.0,24.8681,24.8681,24.8186,24.8257,123400.0
2006-03-15 15:45:00,35.09,35.15,35.07,35.15,81600.0,24.8257,24.8681,24.8115,24.8681,81600.0
2006-03-15 15:50:00,35.15,35.22,35.15,35.18,128200.0,24.8681,24.9176,24.8681,24.8893,128200.0
2006-03-15 15:55:00,35.18,35.24,35.16,35.23,293000.0,24.8893,24.9318,24.8752,24.9247,293000.0
2006-03-16 09:30:00,35.07,35.1,35.0,35.1,99800.0,24.8115,24.8327,24.762,24.8327,99800.0
2006-03-16 09:35:00,35.08,35.33,35.08,35.27,76000.0,24.8186,24.9955,24.8186,24.953,76000.0
2006-03-16 09:40:00,35.28,35.62,35.27,35.59,101000.0,24.9601,25.2006,24.953,25.1794,101000.0
2006-03-16 09:45:00,35.59,35.6,35.44,35.48,291800.0,25.1794,25.1865,25.0733,25.1016,291800.0
2006-03-16 09:50:00,35.48,35.56,35.43,35.5,162200.0,25.1016,25.1582,25.0662,25.1157,162200.0
2006-03-16 09:55:00,35.5,35.59,35.38,35.56,211800.0,25.1157,25.1794,25.0308,25.1582,211800.0
2006-03-16 10:00:00,35.55,35.65,35.52,35.63,107600.0,25.1511,25.2219,25.1299,25.2077,107600.0
2006-03-16 10:05:00,35.63,35.66,35.55,35.57,78600.0,25.2077,25.2289,25.1511,25.1653,78600.0
2006-03-16 10:10:00,35.57,35.6,35.52,35.53,96600.0,25.1653,25.1865,25.1299,25.137,96600.0
2006-03-16 10:15:00,35.53,35.57,35.5,35.56,98800.0,25.137,25.1653,25.1157,25.1582,98800.0
2006-03-16 10:20:00,35.56,35.56,35.4,35.44,93200.0,25.1582,25.1582,25.045,25.0733,93200.0
2006-03-16 10:25:00,35.45,35.49,35.38,35.47,172600.0,25.0804,25.1087,25.0308,25.0945,172600.0
2006-03-16 10:30:00,35.47,35.5,35.25,35.31,239600.0,25.0945,25.1157,24.9389,24.9813,239600.0
2006-03-16 10:35:00,35.31,35.31,35.2,35.26,101400.0,24.9813,24.9813,24.9035,24.9459,101400.0
2006-03-16 10:40:00,35.23,35.27,35.16,35.27,60400.0,24.9247,24.953,24.8752,24.953,60400.0
2006-03-16 10:45:00,35.24,35.31,35.21,35.28,107800.0,24.9318,24.9813,24.9106,24.9601,107800.0
2006-03-16 10:50:00,35.25,35.31,35.15,35.18,156000.0,24.9389,24.9813,24.8681,24.8893,156000.0
2006-03-16 10:55:00,35.15,35.22,35.13,35.15,150200.0,24.8681,24.9176,24.854,24.8681,150200.0
2006-03-16 11:00:00,35.14,35.37,35.13,35.37,170000.0,24.861,25.0238,24.854,25.0238,170000.0
2006-03-16 11:05:00,35.42,35.42,35.2,35.23,151000.0,25.0591,25.0591,24.9035,24.9247,151000.0
2006-03-16 11:10:00,35.22,35.4,35.2,35.4,81600.0,24.9176,25.045,24.9035,25.045,81600.0
2006-03-16 11:15:00,35.4,35.45,35.35,35.35,107800.0,25.045,25.0804,25.0096,25.0096,107800.0
2006-03-16 11:20:00,35.35,35.37,35.28,35.33,96400.0,25.0096,25.0238,24.9601,24.9955,96400.0
2006-03-16 11:25:00,35.31,35.32,35.18,35.23,72400.0,24.9813,24.9884,24.8893,24.9247,72400.0
2006-03-16 11:30:00,35.24,35.29,35.2,35.27,59200.0,24.9318,24.9672,24.9035,24.953,59200.0
2006-03-16 11:35:00,35.29,35.4,35.28,35.36,81000.0,24.9672,25.045,24.9601,25.0167,81000.0
2006-03-16 11:40:00,35.36,35.44,35.31,35.44,47400.0,25.0167,25.0733,24.9813,25.0733,47400.0
2006-03-16 11:45:00,35.43,35.46,35.41,35.45,48400.0,25.0662,25.0874,25.0521,25.0804,48400.0
2006-03-16 11:50:00,35.45,35.47,35.39,35.42,81400.0,25.0804,25.0945,25.0379,25.0591,81400.0
2006-03-16 11:55:00,35.4,35.55,35.4,35.52,86000.0,25.045,25.1511,25.045,25.1299,86000.0
2006-03-16 12:00:00,35.52,35.6,35.44,35.48,123000.0,25.1299,25.1865,25.0733,25.1016,123000.0
2006-03-16 12:05:00,35.51,35.65,35.49,35.63,57000.0,25.1228,25.2219,25.1087,25.2077,57000.0
2006-03-16 12:10:00,35.64,35.7,35.61,35.7,39200.0,25.2148,25.2572,25.1936,25.2572,39200.0
2006-03-16 12:15:00,35.72,35.78,35.71,35.71,78600.0,25.2714,25.3138,25.2643,25.2643,78600.0
2006-03-16 12:20:00,35.72,35.93,35.3,35.93,171600.0,25.2714,25.42,24.9742,25.42,171600.0
2006-03-16 12:25:00,35.93,36.2,35.93,36.0,136600.0,25.42,25.611,25.42,25.4695,136600.0
2006-03-16 12:30:00,36.02,36.11,35.97,35.99,95800.0,25.4836,25.5473,25.4483,25.4624,95800.0
2006-03-16 12:35:00,36.04,36.1,35.96,36.1,78200.0,25.4978,25.5402,25.4412,25.5402,78200.0
2006-03-16 12:40:00,36.05,36.1,35.99,36.02,100600.0,25.5049,25.5402,25.4624,25.4836,100600.0
2006-03-16 12:45:00,36.0,36.02,35.98,36.02,158000.0,25.4695,25.4836,25.4553,25.4836,158000.0
2006-03-16 12:50:00,36.05,36.18,36.03,36.18,81200.0,25.5049,25.5968,25.4907,25.5968,81200.0
2006-03-16 12:55:00,36.16,36.18,36.02,36.07,100000.0,25.5827,25.5968,25.4836,25.519,100000.0
2006-03-16 13:00:00,36.07,36.08,36.01,36.03,89800.0,25.519,25.5261,25.4766,25.4907,89800.0
2006-03-16 13:05:00,36.02,36.12,36.02,36.06,108000.0,25.4836,25.5544,25.4836,25.5119,108000.0
2006-03-16 13:10:00,36.06,36.15,36.05,36.12,93200.0,25.5119,25.5756,25.5049,25.5544,93200.0
2006-03-16 13:15:00,36.12,36.14,36.04,36.04,136800.0,25.5544,25.5685,25.4978,25.4978,136800.0
2006-03-16 13:20:00,36.02,36.14,36.02,36.14,63200.0,25.4836,25.5685,25.4836,25.5685,63200.0
2006-03-16 13:25:00,36.14,36.15,36.09,36.13,69200.0,25.5685,25.5756,25.5331,25.5614,69200.0
2006-03-16 13:30:00,36.13,36.17,36.1,36.1,62400.0,25.5614,25.5897,25.5402,25.5402,62400.0
2006-03-16 13:35:00,36.1,36.16,36.09,36.13,68400.0,25.5402,25.5827,25.5331,25.5614,68400.0
2006-03-16 13:40:00,36.13,36.16,36.1,36.15,103400.0,25.5614,25.5827,25.5402,25.5756,103400.0
2006-03-16 13:45:00,36.15,36.17,36.13,36.14,75000.0,25.5756,25.5897,25.5614,25.5685,75000.0
2006-03-16 13:50:00,36.14,36.3,36.13,36.3,78600.0,25.5685,25.6817,25.5614,25.6817,78600.0
2006-03-16 13:55:00,36.3,36.34,36.25,36.28,81000.0,25.6817,25.71,25.6463,25.6676,81000.0
2006-03-16 14:00:00,36.27,36.27,36.23,36.27,72200.0,25.6605,25.6605,25.6322,25.6605,72200.0
2006-03-16 14:05:00,36.27,36.4,36.27,36.33,98800.0,25.6605,25.7525,25.6605,25.7029,98800.0
2006-03-16 14:10:00,36.33,36.38,36.28,36.28,51200.0,25.7029,25.7383,25.6676,25.6676,51200.0
2006-03-16 14:15:00,36.28,36.37,36.28,36.3,80200.0,25.6676,25.7312,25.6676,25.6817,80200.0
2006-03-16 14:20:00,36.3,36.3,36.24,36.29,84800.0,25.6817,25.6817,25.6393,25.6746,84800.0
2006-03-16 14:25:00,36.29,36.3,36.23,36.29,49200.0,25.6746,25.6817,25.6322,25.6746,49200.0
2006-03-16 14:30:00,36.3,36.32,36.24,36.27,83600.0,25.6817,25.6959,25.6393,25.6605,83600.0
2006-03-16 14:35:00,36.27,36.31,36.24,36.26,64400.0,25.6605,25.6888,25.6393,25.6534,64400.0
2006-03-16 14:40:00,36.26,36.29,36.16,36.19,72600.0,25.6534,25.6746,25.5827,25.6039,72600.0
2006-03-16 14:45:00,36.13,36.2,36.09,36.18,127600.0,25.5614,25.611,25.5331,25.5968,127600.0
2006-03-16 14:50:00,36.18,36.2,36.09,36.18,92000.0,25.5968,25.611,25.5331,25.5968,92000.0
2006-03-16 14:55:00,36.2,36.28,36.2,36.27,73200.0,25.611,25.6676,25.611,25.6605,73200.0
2006-03-16 15:00:00,36.27,36.36,36.26,36.35,91200.0,25.6605,25.7242,25.6534,25.7171,91200.0
2006-03-16 15:05:00,36.36,36.4,36.31,36.35,77200.0,25.7242,25.7525,25.6888,25.7171,77200.0
2006-03-16 15:10:00,36.35,36.41,36.32,36.39,106000.0,25.7171,25.7595,25.6959,25.7454,106000.0
2006-03-16 15:15:00,36.39,36.42,36.32,36.37,82800.0,25.7454,25.7666,25.6959,25.7312,82800.0
2006-03-16 15:20:00,36.37,36.38,36.33,36.35,117200.0,25.7312,25.7383,25.7029,25.7171,117200.0
2006-03-16 15:25:00,36.36,36.41,36.35,36.36,56600.0,25.7242,25.7595,25.7171,25.7242,56600.0
2006-03-16 15:30:00,36.35,36.43,36.35,36.38,108800.0,25.7171,25.7737,25.7171,25.7383,108800.0
2006-03-16 15:35:00,36.38,36.49,36.38,36.48,88000.0,25.7383,25.8161,25.7383,25.8091,88000.0
2006-03-16 15:40:00,36.48,36.48,36.43,36.47,157200.0,25.8091,25.8091,25.7737,25.802,157200.0
2006-03-16 15:45:00,36.47,36.57,36.45,36.5,308800.0,25.802,25.8727,25.7878,25.8232,308800.0
2006-03-16 15:50:00,36.5,36.5,36.35,36.42,248600.0,25.8232,25.8232,25.7171,25.7666,248600.0
2006-03-16 15:55:00,36.42,36.5,36.41,36.5,215200.0,25.7666,25.8232,25.7595,25.8232,215200.0
2006-03-17 09:30:00,36.7,36.71,36.55,36.55,896400.0,25.9647,25.9718,25.8586,25.8586,896400.0
2006-03-17 09:35:00,36.55,36.61,36.44,36.57,105400.0,25.8586,25.901,25.7808,25.8727,105400.0
2006-03-17 09:40:00,36.52,36.55,36.3,36.42,136000.0,25.8374,25.8586,25.6817,25.7666,136000.0
2006-03-17 09:45:00,36.42,36.43,36.3,36.34,198800.0,25.7666,25.7737,25.6817,25.71,198800.0
2006-03-17 09:50:00,36.34,36.39,36.29,36.31,128000.0,25.71,25.7454,25.6746,25.6888,128000.0
2006-03-17 09:55:00,36.31,36.48,36.3,36.48,151600.0,25.6888,25.8091,25.6817,25.8091,151600.0
2006-03-17 10:00:00,36.42,36.46,36.35,36.38,155800.0,25.7666,25.7949,25.7171,25.7383,155800.0
2006-03-17 10:05:00,36.38,36.44,36.3,36.31,120600.0,25.7383,25.7808,25.6817,25.6888,120600.0
2006-03-17 10:10:00,36.27,36.38,36.21,36.35,126000.0,25.6605,25.7383,25.618,25.7171,126000.0
2006-03-17 10:15:00,36.33,36.39,36.24,36.29,57600.0,25.7029,25.7454,25.6393,25.6746,57600.0
2006-03-17 10:20:00,36.29,36.4,36.29,36.38,114800.0,25.6746,25.7525,25.6746,25.7383,114800.0
2006-03-17 10:25:00,36.38,36.38,36.29,36.32,91000.0,25.7383,25.7383,25.6746,25.6959,91000.0
2006-03-17 10:30:00,36.3,36.38,36.23,36.26,102400.0,25.6817,25.7383,25.6322,25.6534,102400.0
2006-03-17 10:35:00,36.26,36.26,36.18,36.2,48400.0,25.6534,25.6534,25.5968,25.611,48400.0
2006-03-17 10:40:00,36.2,36.26,36.19,36.25,101800.0,25.611,25.6534,25.6039,25.6463,101800.0
2006-03-17 10:45:00,36.25,36.25,36.14,36.23,79600.0,25.6463,25.6463,25.5685,25.6322,79600.0
2006-03-17 10:50:00,36.23,36.26,36.15,36.22,47000.0,25.6322,25.6534,25.5756,25.6251,47000.0
2006-03-17 10:55:00,36.22,36.3,36.22,36.27,68800.0,25.6251,25.6817,25.6251,25.6605,68800.0
2006-03-17 11:00:00,36.24,36.4,36.23,36.38,69400.0,25.6393,25.7525,25.6322,25.7383,69400.0
2006-03-17 11:05:00,36.38,36.43,36.32,36.42,115800.0,25.7383,25.7737,25.6959,25.7666,115800.0
2006-03-17 11:10:00,36.42,36.42,36.31,36.36,34200.0,25.7666,25.7666,25.6888,25.7242,34200.0
2006-03-17 11:15:00,36.35,36.41,36.27,36.27,29400.0,25.7171,25.7595,25.6605,25.6605,29400.0
2006-03-17 11:20:00,36.27,36.3,36.21,36.24,52000.0,25.6605,25.6817,25.618,25.6393,52000.0
2006-03-17 11:25:00,36.24,36.26,36.18,36.2,31800.0,25.6393,25.6534,25.5968,25.611,31800.0
2006-03-17 11:30:00,36.2,36.2,36.14,36.14,46800.0,25.611,25.611,25.5685,25.5685,46800.0
2006-03-17 11:35:00,36.14,36.19,36.1,36.14,61400.0,25.5685,25.6039,25.5402,25.5685,61400.0
2006-03-17 11:40:00,36.17,36.17,36.1,36.12,34600.0,25.5897,25.5897,25.5402,25.5544,34600.0
2006-03-17 11:45:00,36.1,36.2,36.09,36.09,65400.0,25.5402,25.611,25.5331,25.5331,65400.0
2006-03-17 11:50:00,36.09,36.17,36.09,36.1,51400.0,25.5331,25.5897,25.5331,25.5402,51400.0
2006-03-17 11:55:00,36.1,36.13,36.09,36.1,37600.0,25.5402,25.5614,25.5331,25.5402,37600.0
2006-03-17 12:00:00,36.11,36.18,36.11,36.18,42600.0,25.5473,25.5968,25.5473,25.5968,42600.0
2006-03-17 12:05:00,36.18,36.24,36.18,36.2,44200.0,25.5968,25.6393,25.5968,25.611,44200.0
2006-03-17 12:10:00,36.2,36.24,36.19,36.24,58800.0,25.611,25.6393,25.6039,25.6393,58800.0
2006-03-17 12:15:00,36.25,36.29,36.19,36.22,32400.0,25.6463,25.6746,25.6039,25.6251,32400.0
2006-03-17 12:20:00,36.21,36.26,36.21,36.22,35400.0,25.618,25.6534,25.618,25.6251,35400.0
2006-03-17 12:25:00,36.21,36.27,36.21,36.27,45800.0,25.618,25.6605,25.618,25.6605,45800.0
2006-03-17 12:30:00,36.27,36.32,36.23,36.24,54400.0,25.6605,25.6959,25.6322,25.6393,54400.0
2006-03-17 12:35:00,36.24,36.32,36.24,36.26,35600.0,25.6393,25.6959,25.6393,25.6534,35600.0
2006-03-17 12:40:00,36.26,36.35,36.26,36.34,35600.0,25.6534,25.7171,25.6534,25.71,35600.0
2006-03-17 12:45:00,36.34,36.35,36.31,36.32,41200.0,25.71,25.7171,25.6888,25.6959,41200.0
2006-03-17 12:50:00,36.32,36.34,36.32,36.34,12800.0,25.6959,25.71,25.6959,25.71,12800.0
2006-03-17 12:55:00,36.35,36.43,36.34,36.43,69800.0,25.7171,25.7737,25.71,25.7737,69800.0
2006-03-17 13:00:00,36.44,36.54,36.44,36.51,61800.0,25.7808,25.8515,25.7808,25.8303,61800.0
2006-03-17 13:05:00,36.52,36.55,36.48,36.55,125800.0,25.8374,25.8586,25.8091,25.8586,125800.0
2006-03-17 13:10:00,36.54,36.62,36.52,36.58,99800.0,25.8515,25.9081,25.8374,25.8798,99800.0
2006-03-17 13:15:00,36.55,36.58,36.52,36.55,47000.0,25.8586,25.8798,25.8374,25.8586,47000.0
2006-03-17 13:20:00,36.56,36.56,36.5,36.5,32600.0,25.8657,25.8657,25.8232,25.8232,32600.0
2006-03-17 13:25:00,36.5,36.55,36.38,36.47,72600.0,25.8232,25.8586,25.7383,25.802,72600.0
2006-03-17 13:30:00,36.46,36.46,36.4,36.44,55200.0,25.7949,25.7949,25.7525,25.7808,55200.0
2006-03-17 13:35:00,36.45,36.47,36.4,36.45,29400.0,25.7878,25.802,25.7525,25.7878,29400.0
2006-03-17 13:40:00,36.45,36.48,36.45,36.46,51000.0,25.7878,25.8091,25.7878,25.7949,51000.0
2006-03-17 13:45:00,36.46,36.52,36.45,36.48,23600.0,25.7949,25.8374,25.7878,25.8091,23600.0
2006-03-17 13:50:00,36.47,36.48,36.43,36.46,26200.0,25.802,25.8091,25.7737,25.7949,26200.0
2006-03-17 13:55:00,36.47,36.52,36.45,36.51,57800.0,25.802,25.8374,25.7878,25.8303,57800.0
2006-03-17 14:00:00,36.52,36.52,36.49,36.5,50800.0,25.8374,25.8374,25.8161,25.8232,50800.0
2006-03-17 14:05:00,36.5,36.5,36.44,36.46,18200.0,25.8232,25.8232,25.7808,25.7949,18200.0
2006-03-17 14:10:00,36.46,36.51,36.46,36.49,24000.0,25.7949,25.8303,25.7949,25.8161,24000.0
2006-03-17 14:15:00,36.49,36.49,36.45,36.49,23200.0,25.8161,25.8161,25.7878,25.8161,23200.0
2006-03-17 14:20:00,36.49,36.49,36.46,36.49,18200.0,25.8161,25.8161,25.7949,25.8161,18200.0
2006-03-17 14:25:00,36.49,36.49,36.45,36.46,63600.0,25.8161,25.8161,25.7878,25.7949,63600.0
2006-03-17 14:30:00,36.46,36.48,36.42,36.44,42000.0,25.7949,25.8091,25.7666,25.7808,42000.0
2006-03-17 14:35:00,36.44,36.46,36.41,36.45,44200.0,25.7808,25.7949,25.7595,25.7878,44200.0
2006-03-17 14:40:00,36.45,36.49,36.45,36.45,17800.0,25.7878,25.8161,25.7878,25.7878,17800.0
2006-03-17 14:45:00,36.45,36.46,36.42,36.42,38200.0,25.7878,25.7949,25.7666,25.7666,38200.0
2006-03-17 14:50:00,36.41,36.41,36.34,36.39,56400.0,25.7595,25.7595,25.71,25.7454,56400.0
2006-03-17 14:55:00,36.39,36.45,36.37,36.39,41000.0,25.7454,25.7878,25.7312,25.7454,41000.0
2006-03-17 15:00:00,36.4,36.43,36.36,36.43,26200.0,25.7525,25.7737,25.7242,25.7737,26200.0
2006-03-17 15:05:00,36.42,36.42,36.35,36.37,40000.0,25.7666,25.7666,25.7171,25.7312,40000.0
2006-03-17 15:10:00,36.37,36.38,36.34,36.35,32400.0,25.7312,25.7383,25.71,25.7171,32400.0
2006-03-17 15:15:00,36.35,36.35,36.31,36.33,45800.0,25.7171,25.7171,25.6888,25.7029,45800.0
2006-03-17 15:20:00,36.33,36.34,36.28,36.28,43800.0,25.7029,25.71,25.6676,25.6676,43800.0
2006-03-17 15:25:00,36.27,36.35,36.27,36.32,81800.0,25.6605,25.7171,25.6605,25.6959,81800.0
2006-03-17 15:30:00,36.32,36.32,36.24,36.24,49800.0,25.6959,25.6959,25.6393,25.6393,49800.0
2006-03-17 15:35:00,36.24,36.26,36.23,36.26,92600.0,25.6393,25.6534,25.6322,25.6534,92600.0
2006-03-17 15:40:00,36.26,36.29,36.25,36.27,70200.0,25.6534,25.6746,25.6463,25.6605,70200.0
2006-03-17 15:45:00,36.26,36.27,36.23,36.24,85200.0,25.6534,25.6605,25.6322,25.6393,85200.0
2006-03-17 15:50:00,36.24,36.27,36.23,36.27,80000.0,25.6393,25.6605,25.6322,25.6605,80000.0
2006-03-17 15:55:00,36.27,36.27,36.2,36.23,107800.0,25.6605,25.6605,25.611,25.6322,107800.0
2006-03-20 09:30:00,35.5,35.75,35.43,35.48,306800.0,25.1157,25.2926,25.0662,25.1016,306800.0
2006-03-20 09:35:00,35.44,35.6,35.21,35.6,138600.0,25.0733,25.1865,24.9106,25.1865,138600.0
2006-03-20 09:40:00,35.6,35.77,35.58,35.7,143200.0,25.1865,25.3068,25.1723,25.2572,143200.0
2006-03-20 09:45:00,35.71,35.78,35.71,35.75,98000.0,25.2643,25.3138,25.2643,25.2926,98000.0
2006-03-20 09:50:00,35.76,36.05,35.74,36.05,120400.0,25.2997,25.5049,25.2855,25.5049,120400.0
2006-03-20 09:55:00,36.05,36.15,36.02,36.12,78000.0,25.5049,25.5756,25.4836,25.5544,78000.0
2006-03-20 10:00:00,36.12,36.15,36.01,36.12,80000.0,25.5544,25.5756,25.4766,25.5544,80000.0
2006-03-20 10:05:00,36.19,36.19,35.89,35.91,108600.0,25.6039,25.6039,25.3917,25.4058,108600.0
2006-03-20 10:10:00,35.91,35.97,35.81,35.81,88400.0,25.4058,25.4483,25.3351,25.3351,88400.0
2006-03-20 10:15:00,35.85,35.95,35.81,35.9,107000.0,25.3634,25.4341,25.3351,25.3987,107000.0
2006-03-20 10:20:00,35.88,35.94,35.85,35.94,111800.0,25.3846,25.427,25.3634,25.427,111800.0
2006-03-20 10:25:00,35.94,35.95,35.77,35.83,72200.0,25.427,25.4341,25.3068,25.3492,72200.0
2006-03-20 10:30:00,35.83,35.9,35.7,35.7,71000.0,25.3492,25.3987,25.2572,25.2572,71000.0
2006-03-20 10:35:00,35.7,35.7,35.54,35.54,102600.0,25.2572,25.2572,25.144,25.144,102600.0
2006-03-20 10:40:00,35.55,35.55,35.31,35.45,225800.0,25.1511,25.1511,24.9813,25.0804,225800.0
2006-03-20 10:45:00,35.44,35.56,35.42,35.53,154000.0,25.0733,25.1582,25.0591,25.137,154000.0
2006-03-20 10:50:00,35.54,35.76,35.54,35.76,174600.0,25.144,25.2997,25.144,25.2997,174600.0
2006-03-20 10:55:00,35.76,35.76,35.5,35.5,159200.0,25.2997,25.2997,25.1157,25.1157,159200.0
2006-03-20 11:00:00,35.52,35.52,35.27,35.33,135400.0,25.1299,25.1299,24.953,24.9955,135400.0
2006-03-20 11:05:00,35.33,35.44,35.33,35.35,108600.0,24.9955,25.0733,24.9955,25.0096,108600.0
2006-03-20 11:10:00,35.34,35.46,35.34,35.44,77000.0,25.0025,25.0874,25.0025,25.0733,77000.0
2006-03-20 11:15:00,35.45,35.51,35.38,35.38,67200.0,25.0804,25.1228,25.0308,25.0308,67200.0
2006-03-20 11:20:00,35.4,35.41,35.33,35.37,79800.0,25.045,25.0521,24.9955,25.0238,79800.0
2006-03-20 11:25:00,35.37,35.37,35.23,35.24,95200.0,25.0238,25.0238,24.9247,24.9318,95200.0
2006-03-20 11:30:00,35.24,35.28,35.2,35.21,112600.0,24.9318,24.9601,24.9035,24.9106,112600.0
2006-03-20 11:35:00,35.21,35.25,35.19,35.22,127000.0,24.9106,24.9389,24.8964,24.9176,127000.0
2006-03-20 11:40:00,35.24,35.24,35.1,35.15,68400.0,24.9318,24.9318,24.8327,24.8681,68400.0
2006-03-20 11:45:00,35.15,35.19,35.13,35.16,73800.0,24.8681,24.8964,24.854,24.8752,73800.0
2006-03-20 11:50:00,35.15,35.19,35.11,35.18,77000.0,24.8681,24.8964,24.8398,24.8893,77000.0
2006-03-20 11:55:00,35.19,35.22,35.16,35.21,48400.0,24.8964,24.9176,24.8752,24.9106,48400.0
2006-03-20 12:00:00,35.18,35.22,35.1,35.19,59000.0,24.8893,24.9176,24.8327,24.8964,59000.0
2006-03-20 12:05:00,35.2,35.23,35.19,35.2,93800.0,24.9035,24.9247,24.8964,24.9035,93800.0
2006-03-20 12:10:00,35.21,35.26,35.15,35.16,40000.0,24.9106,24.9459,24.8681,24.8752,40000.0
2006-03-20 12:15:00,35.17,35.18,34.91,35.02,55600.0,24.8823,24.8893,24.6983,24.7761,55600.0
2006-03-20 12:20:00,35.01,35.03,35.0,35.01,45000.0,24.7691,24.7832,24.762,24.7691,45000.0
2006-03-20 12:25:00,35.01,35.01,34.8,34.84,82600.0,24.7691,24.7691,24.6205,24.6488,82600.0
2006-03-20 12:30:00,34.87,34.96,34.86,34.95,99200.0,24.67,24.7337,24.6629,24.7266,99200.0
2006-03-20 12:35:00,34.97,34.97,34.87,34.88,35600.0,24.7408,24.7408,24.67,24.6771,35600.0
2006-03-20 12:40:00,34.9,34.95,34.87,34.93,62400.0,24.6912,24.7266,24.67,24.7125,62400.0
2006-03-20 12:45:00,34.92,35.02,34.92,35.02,42200.0,24.7054,24.7761,24.7054,24.7761,42200.0
2006-03-20 12:50:00,35.02,35.02,34.95,34.95,64000.0,24.7761,24.7761,24.7266,24.7266,64000.0
2006-03-20 12:55:00,34.95,35.07,34.93,35.03,41000.0,24.7266,24.8115,24.7125,24.7832,41000.0
2006-03-20 13:00:00,35.02,35.08,35.01,35.08,38400.0,24.7761,24.8186,24.7691,24.8186,38400.0
2006-03-20 13:05:00,35.08,35.08,34.94,34.95,97200.0,24.8186,24.8186,24.7195,24.7266,97200.0
2006-03-20 13:10:00,34.95,34.98,34.95,34.95,46400.0,24.7266,24.7478,24.7266,24.7266,46400.0
2006-03-20 13:15:00,34.95,34.99,34.95,34.95,56400.0,24.7266,24.7549,24.7266,24.7266,56400.0
2006-03-20 13:20:00,34.95,35.04,34.95,34.99,34800.0,24.7266,24.7903,24.7266,24.7549,34800.0
2006-03-20 13:25:00,34.99,35.01,34.95,34.99,74200.0,24.7549,24.7691,24.7266,24.7549,74200.0
2006-03-20 13:30:00,35.0,35.01,34.85,34.87,35600.0,24.762,24.7691,24.6559,24.67,35600.0
2006-03-20 13:35:00,34.87,34.88,34.8,34.81,48600.0,24.67,24.6771,24.6205,24.6276,48600.0
2006-03-20 13:40:00,34.81,34.87,34.77,34.86,55000.0,24.6276,24.67,24.5993,24.6629,55000.0
2006-03-20 13:45:00,34.85,34.86,34.7,34.7,52000.0,24.6559,24.6629,24.5497,24.5497,52000.0
2006-03-20 13:50:00,34.72,34.77,34.69,34.7,77600.0,24.5639,24.5993,24.5427,24.5497,77600.0
2006-03-20 13:55:00,34.69,34.74,34.69,34.7,60600.0,24.5427,24.578,24.5427,24.5497,60600.0
2006-03-20 14:00:00,34.7,34.74,34.65,34.69,86600.0,24.5497,24.578,24.5144,24.5427,86600.0
2006-03-20 14:05:00,34.69,34.69,34.6,34.63,69200.0,24.5427,24.5427,24.479,24.5002,69200.0
2006-03-20 14:10:00,34.63,34.63,34.45,34.51,120600.0,24.5002,24.5002,24.3729,24.4153,120600.0
2006-03-20 14:15:00,34.51,34.59,34.5,34.54,83200.0,24.4153,24.4719,24.4082,24.4365,83200.0
2006-03-20 14:20:00,34.54,34.54,34.32,34.37,93600.0,24.4365,24.4365,24.2809,24.3163,93600.0
2006-03-20 14:25:00,34.37,34.48,34.33,34.36,156000.0,24.3163,24.3941,24.288,24.3092,156000.0
2006-03-20 14:30:00,34.36,34.37,34.19,34.34,161800.0,24.3092,24.3163,24.1889,24.295,161800.0
2006-03-20 14:35:00,34.31,34.46,34.31,34.44,124600.0,24.2738,24.3799,24.2738,24.3658,124600.0
2006-03-20 14:40:00,34.43,34.49,34.4,34.42,100000.0,24.3587,24.4012,24.3375,24.3516,100000.0
2006-03-20 14:45:00,34.42,34.47,34.35,34.38,93600.0,24.3516,24.387,24.3021,24.3233,93600.0
2006-03-20 14:50:00,34.38,34.38,34.29,34.3,89400.0,24.3233,24.3233,24.2597,24.2668,89400.0
2006-03-20 14:55:00,34.31,34.46,34.27,34.46,161600.0,24.2738,24.3799,24.2455,24.3799,161600.0
2006-03-20 15:00:00,34.46,34.49,34.42,34.43,94600.0,24.3799,24.4012,24.3516,24.3587,94600.0
2006-03-20 15:05:00,34.44,34.51,34.39,34.42,130600.0,24.3658,24.4153,24.3304,24.3516,130600.0
2006-03-20 15:10:00,34.42,34.42,34.26,34.31,110600.0,24.3516,24.3516,24.2385,24.2738,110600.0
2006-03-20 15:15:00,34.31,34.36,34.31,34.34,81200.0,24.2738,24.3092,24.2738,24.295,81200.0
2006-03-20 15:20:00,34.34,34.38,34.34,34.37,50200.0,24.295,24.3233,24.295,24.3163,50200.0
2006-03-20 15:25:00,34.38,34.4,34.27,34.27,72200.0,24.3233,24.3375,24.2455,24.2455,72200.0
2006-03-20 15:30:00,34.26,34.3,34.26,34.28,88600.0,24.2385,24.2668,24.2385,24.2526,88600.0
2006-03-20 15:35:00,34.27,34.3,34.24,34.27,341600.0,24.2455,24.2668,24.2243,24.2455,341600.0
2006-03-20 15:40:00,34.27,34.29,34.25,34.29,173800.0,24.2455,24.2597,24.2314,24.2597,173800.0
2006-03-20 15:45:00,34.29,34.29,34.25,34.26,149600.0,24.2597,24.2597,24.2314,24.2385,149600.0
2006-03-20 15:50:00,34.26,34.29,34.25,34.29,157200.0,24.2385,24.2597,24.2314,24.2597,157200.0
2006-03-20 15:55:00,34.29,34.45,34.27,34.35,356400.0,24.2597,24.3729,24.2455,24.3021,356400.0
2006-03-21 09:30:00,33.88,34.0,33.85,33.97,157800.0,23.9696,24.0545,23.9484,24.0333,157800.0
2006-03-21 09:35:00,34.0,34.05,33.85,33.93,132400.0,24.0545,24.0899,23.9484,24.005,132400.0
2006-03-21 09:40:00,33.92,33.97,33.75,33.97,145800.0,23.9979,24.0333,23.8776,24.0333,145800.0
2006-03-21 09:45:00,33.97,34.14,33.95,34.06,188400.0,24.0333,24.1536,24.0191,24.097,188400.0
2006-03-21 09:50:00,34.07,34.27,34.06,34.17,126200.0,24.104,24.2455,24.097,24.1748,126200.0
2006-03-21 09:55:00,34.16,34.38,34.12,34.38,136200.0,24.1677,24.3233,24.1394,24.3233,136200.0
2006-03-21 10:00:00,34.37,34.45,34.3,34.35,184000.0,24.3163,24.3729,24.2668,24.3021,184000.0
2006-03-21 10:05:00,34.35,34.48,34.22,34.25,159400.0,24.3021,24.3941,24.2102,24.2314,159400.0
2006-03-21 10:10:00,34.23,34.32,34.21,34.29,123400.0,24.2172,24.2809,24.2031,24.2597,123400.0
2006-03-21 10:15:00,34.29,34.39,34.29,34.39,83200.0,24.2597,24.3304,24.2597,24.3304,83200.0
2006-03-21 10:20:00,34.38,34.59,34.36,34.54,119600.0,24.3233,24.4719,24.3092,24.4365,119600.0
2006-03-21 10:25:00,34.54,34.59,34.38,34.5,131600.0,24.4365,24.4719,24.3233,24.4082,131600.0
2006-03-21 10:30:00,34.51,34.7,34.51,34.64,97400.0,24.4153,24.5497,24.4153,24.5073,97400.0
2006-03-21 10:35:00,34.64,34.82,34.62,34.76,104400.0,24.5073,24.6346,24.4931,24.5922,104400.0
2006-03-21 10:40:00,34.76,34.8,34.63,34.68,87000.0,24.5922,24.6205,24.5002,24.5356,87000.0
2006-03-21 10:45:00,34.67,34.74,34.55,34.57,96400.0,24.5285,24.578,24.4436,24.4578,96400.0
2006-03-21 10:50:00,34.59,34.74,34.57,34.7,94600.0,24.4719,24.578,24.4578,24.5497,94600.0
2006-03-21 10:55:00,34.73,34.76,34.2,34.27,88800.0,24.571,24.5922,24.196,24.2455,88800.0
2006-03-21 11:00:00,34.33,34.49,34.21,34.35,96600.0,24.288,24.4012,24.2031,24.3021,96600.0
2006-03-21 11:05:00,34.38,34.44,34.32,34.4,59400.0,24.3233,24.3658,24.2809,24.3375,59400.0
2006-03-21 11:10:00,34.4,34.43,34.2,34.35,96200.0,24.3375,24.3587,24.196,24.3021,96200.0
2006-03-21 11:15:00,34.35,34.48,34.34,34.41,79000.0,24.3021,24.3941,24.295,24.3446,79000.0
2006-03-21 11:20:00,34.41,34.57,34.41,34.55,69600.0,24.3446,24.4578,24.3446,24.4436,69600.0
2006-03-21 11:25:00,34.56,34.6,34.4,34.41,52200.0,24.4507,24.479,24.3375,24.3446,52200.0
2006-03-21 11:30:00,34.4,34.52,34.31,34.52,69000.0,24.3375,24.4224,24.2738,24.4224,69000.0
2006-03-21 11:35:00,34.52,34.7,34.49,34.63,112200.0,24.4224,24.5497,24.4012,24.5002,112200.0
2006-03-21 11:40:00,34.63,34.77,34.6,34.75,79800.0,24.5002,24.5993,24.479,24.5851,79800.0
2006-03-21 11:45:00,34.74,34.8,34.68,34.69,46200.0,24.578,24.6205,24.5356,24.5427,46200.0
2006-03-21 11:50:00,34.68,34.84,34.68,34.84,37200.0,24.5356,24.6488,24.5356,24.6488,37200.0
2006-03-21 11:55:00,34.84,34.91,34.82,34.84,83600.0,24.6488,24.6983,24.6346,24.6488,83600.0
2006-03-21 12:00:00,34.85,34.96,34.85,34.9,66200.0,24.6559,24.7337,24.6559,24.6912,66200.0
2006-03-21 12:05:00,34.9,35.04,34.89,35.02,49600.0,24.6912,24.7903,24.6842,24.7761,49600.0
2006-03-21 12:10:00,35.03,35.06,34.88,34.88,57800.0,24.7832,24.8044,24.6771,24.6771,57800.0
2006-03-21 12:15:00,34.87,35.04,34.87,35.02,36000.0,24.67,24.7903,24.67,24.7761,36000.0
2006-03-21 12:20:00,35.01,35.01,34.84,34.87,51000.0,24.7691,24.7691,24.6488,24.67,51000.0
2006-03-21 12:25:00,34.87,34.97,34.85,34.97,47000.0,24.67,24.7408,24.6559,24.7408,47000.0
2006-03-21 12:30:00,34.97,35.04,34.81,34.81,58200.0,24.7408,24.7903,24.6276,24.6276,58200.0
2006-03-21 12:35:00,34.81,34.84,34.76,34.76,38000.0,24.6276,24.6488,24.5922,24.5922,38000.0
2006-03-21 12:40:00,34.77,34.92,34.77,34.88,49000.0,24.5993,24.7054,24.5993,24.6771,49000.0
2006-03-21 12:45:00,34.89,34.96,34.88,34.88,38600.0,24.6842,24.7337,24.6771,24.6771,38600.0
2006-03-21 12:50:00,34.89,35.0,34.89,34.91,52400.0,24.6842,24.762,24.6842,24.6983,52400.0
2006-03-21 12:55:00,34.91,34.97,34.9,34.92,28800.0,24.6983,24.7408,24.6912,24.7054,28800.0
2006-03-21 13:00:00,34.91,34.93,34.85,34.88,47400.0,24.6983,24.7125,24.6559,24.6771,47400.0
2006-03-21 13:05:00,34.9,34.9,34.83,34.84,22200.0,24.6912,24.6912,24.6417,24.6488,22200.0
2006-03-21 13:10:00,34.83,34.85,34.77,34.79,27600.0,24.6417,24.6559,24.5993,24.6134,27600.0
2006-03-21 13:15:00,34.79,34.82,34.75,34.79,26600.0,24.6134,24.6346,24.5851,24.6134,26600.0
2006-03-21 13:20:00,34.81,34.88,34.79,34.84,24200.0,24.6276,24.6771,24.6134,24.6488,24200.0
2006-03-21 13:25:00,34.84,34.84,34.73,34.74,27000.0,24.6488,24.6488,24.571,24.578,27000.0
2006-03-21 13:30:00,34.74,34.82,34.73,34.8,31400.0,24.578,24.6346,24.571,24.6205,31400.0
2006-03-21 13:35:00,34.8,34.8,34.66,34.71,29800.0,24.6205,24.6205,24.5214,24.5568,29800.0
2006-03-21 13:40:00,34.68,34.68,34.52,34.54,47400.0,24.5356,24.5356,24.4224,24.4365,47400.0
2006-03-21 13:45:00,34.52,34.57,34.43,34.52,42000.0,24.4224,24.4578,24.3587,24.4224,42000.0
2006-03-21 13:50:00,34.51,34.53,34.45,34.52,61400.0,24.4153,24.4295,24.3729,24.4224,61400.0
2006-03-21 13:55:00,34.51,34.51,34.4,34.4,53200.0,24.4153,24.4153,24.3375,24.3375,53200.0
2006-03-21 14:00:00,34.4,34.56,34.4,34.51,65600.0,24.3375,24.4507,24.3375,24.4153,65600.0
2006-03-21 14:05:00,34.51,34.6,34.45,34.45,64200.0,24.4153,24.479,24.3729,24.3729,64200.0
2006-03-21 14:10:00,34.46,34.52,34.38,34.43,75000.0,24.3799,24.4224,24.3233,24.3587,75000.0
2006-03-21 14:15:00,34.42,34.44,34.35,34.38,72000.0,24.3516,24.3658,24.3021,24.3233,72000.0
2006-03-21 14:20:00,34.38,34.42,34.37,34.38,47600.0,24.3233,24.3516,24.3163,24.3233,47600.0
2006-03-21 14:25:00,34.38,34.38,34.3,34.33,39400.0,24.3233,24.3233,24.2668,24.288,39400.0
2006-03-21 14:30:00,34.33,34.35,34.24,34.27,97200.0,24.288,24.3021,24.2243,24.2455,97200.0
2006-03-21 14:35:00,34.26,34.35,34.25,34.29,37200.0,24.2385,24.3021,24.2314,24.2597,37200.0
2006-03-21 14:40:00,34.29,34.41,34.27,34.38,40800.0,24.2597,24.3446,24.2455,24.3233,40800.0
2006-03-21 14:45:00,34.38,34.4,34.31,34.35,172600.0,24.3233,24.3375,24.2738,24.3021,172600.0
2006-03-21 14:50:00,34.33,34.38,34.31,34.37,39600.0,24.288,24.3233,24.2738,24.3163,39600.0
2006-03-21 14:55:00,34.36,34.36,34.23,34.28,64200.0,24.3092,24.3092,24.2172,24.2526,64200.0
2006-03-21 15:00:00,34.28,34.38,34.27,34.33,38800.0,24.2526,24.3233,24.2455,24.288,38800.0
2006-03-21 15:05:00,34.34,34.37,34.29,34.32,42800.0,24.295,24.3163,24.2597,24.2809,42800.0
2006-03-21 15:10:00,34.31,34.34,34.27,34.3,40400.0,24.2738,24.295,24.2455,24.2668,40400.0
2006-03-21 15:15:00,34.31,34.31,34.19,34.23,79400.0,24.2738,24.2738,24.1889,24.2172,79400.0
2006-03-21 15:20:00,34.23,34.25,34.19,34.23,70800.0,24.2172,24.2314,24.1889,24.2172,70800.0
2006-03-21 15:25:00,34.24,34.28,34.15,34.2,63400.0,24.2243,24.2526,24.1606,24.196,63400.0
2006-03-21 15:30:00,34.2,34.25,34.2,34.21,59400.0,24.196,24.2314,24.196,24.2031,59400.0
2006-03-21 15:35:00,34.21,34.24,34.21,34.24,48600.0,24.2031,24.2243,24.2031,24.2243,48600.0
2006-03-21 15:40:00,34.24,34.24,34.14,34.16,93000.0,24.2243,24.2243,24.1536,24.1677,93000.0
2006-03-21 15:45:00,34.16,34.24,34.16,34.21,88000.0,24.1677,24.2243,24.1677,24.2031,88000.0
2006-03-21 15:50:00,34.21,34.21,34.17,34.18,84200.0,24.2031,24.2031,24.1748,24.1819,84200.0
2006-03-21 15:55:00,34.19,34.22,34.18,34.21,66600.0,24.1889,24.2102,24.1819,24.2031,66600.0
2006-03-22 09:30:00,34.25,34.35,34.15,34.35,97600.0,24.2314,24.3021,24.1606,24.3021,97600.0
2006-03-22 09:35:00,34.34,34.58,34.34,34.41,77200.0,24.295,24.4648,24.295,24.3446,77200.0
2006-03-22 09:40:00,34.4,34.61,34.24,34.37,82600.0,24.3375,24.4861,24.2243,24.3163,82600.0
2006-03-22 09:45:00,34.37,34.42,34.25,34.34,58800.0,24.3163,24.3516,24.2314,24.295,58800.0
2006-03-22 09:50:00,34.34,34.43,34.29,34.31,60200.0,24.295,24.3587,24.2597,24.2738,60200.0
2006-03-22 09:55:00,34.33,34.49,34.31,34.48,60400.0,24.288,24.4012,24.2738,24.3941,60400.0
2006-03-22 10:00:00,34.46,34.51,34.38,34.46,68800.0,24.3799,24.4153,24.3233,24.3799,68800.0
2006-03-22 10:05:00,34.47,34.7,34.46,34.68,68800.0,24.387,24.5497,24.3799,24.5356,68800.0
2006-03-22 10:10:00,34.68,34.8,34.62,34.76,104800.0,24.5356,24.6205,24.4931,24.5922,104800.0
2006-03-22 10:15:00,34.77,35.01,34.77,34.88,201200.0,24.5993,24.7691,24.5993,24.6771,201200.0
2006-03-22 10:20:00,34.88,34.9,34.82,34.84,96000.0,24.6771,24.6912,24.6346,24.6488,96000.0
2006-03-22 10:25:00,34.83,34.88,34.68,34.8,42400.0,24.6417,24.6771,24.5356,24.6205,42400.0
2006-03-22 10:30:00,34.8,35.38,34.8,35.26,244400.0,24.6205,25.0308,24.6205,24.9459,244400.0
2006-03-22 10:35:00,35.27,35.43,34.9,34.97,165600.0,24.953,25.0662,24.6912,24.7408,165600.0
2006-03-22 10:40:00,34.97,35.02,34.82,34.89,155400.0,24.7408,24.7761,24.6346,24.6842,155400.0
2006-03-22 10:45:00,34.88,35.0,34.79,35.0,114000.0,24.6771,24.762,24.6134,24.762,114000.0
2006-03-22 10:50:00,35.0,35.07,34.93,35.0,236400.0,24.762,24.8115,24.7125,24.762,236400.0
2006-03-22 10:55:00,34.99,35.1,34.92,35.09,99200.0,24.7549,24.8327,24.7054,24.8257,99200.0
2006-03-22 11:00:00,35.1,35.42,35.09,35.37,98800.0,24.8327,25.0591,24.8257,25.0238,98800.0
2006-03-22 11:05:00,35.36,35.43,35.23,35.24,85000.0,25.0167,25.0662,24.9247,24.9318,85000.0
2006-03-22 11:10:00,35.26,35.35,35.16,35.26,91000.0,24.9459,25.0096,24.8752,24.9459,91000.0
2006-03-22 11:15:00,35.26,35.37,35.19,35.21,78400.0,24.9459,25.0238,24.8964,24.9106,78400.0
2006-03-22 11:20:00,35.2,35.27,35.16,35.21,66400.0,24.9035,24.953,24.8752,24.9106,66400.0
2006-03-22 11:25:00,35.23,35.23,34.95,34.95,78400.0,24.9247,24.9247,24.7266,24.7266,78400.0
2006-03-22 11:30:00,34.93,35.12,34.93,35.11,71600.0,24.7125,24.8469,24.7125,24.8398,71600.0
2006-03-22 11:35:00,35.11,35.11,35.02,35.02,69200.0,24.8398,24.8398,24.7761,24.7761,69200.0
2006-03-22 11:40:00,35.04,35.11,35.02,35.08,53800.0,24.7903,24.8398,24.7761,24.8186,53800.0
2006-03-22 11:45:00,35.1,35.17,35.09,35.15,106200.0,24.8327,24.8823,24.8257,24.8681,106200.0
2006-03-22 11:50:00,35.16,35.16,35.07,35.1,43400.0,24.8752,24.8752,24.8115,24.8327,43400.0
2006-03-22 11:55:00,35.09,35.1,35.05,35.09,41400.0,24.8257,24.8327,24.7974,24.8257,41400.0
2006-03-22 12:00:00,35.09,35.21,35.09,35.1,84400.0,24.8257,24.9106,24.8257,24.8327,84400.0
2006-03-22 12:05:00,35.08,35.17,35.06,35.13,60200.0,24.8186,24.8823,24.8044,24.854,60200.0
2006-03-22 12:10:00,35.13,35.27,35.13,35.18,51600.0,24.854,24.953,24.854,24.8893,51600.0
2006-03-22 12:15:00,35.19,35.22,35.12,35.15,48800.0,24.8964,24.9176,24.8469,24.8681,48800.0
2006-03-22 12:20:00,35.16,35.16,35.07,35.08,37800.0,24.8752,24.8752,24.8115,24.8186,37800.0
2006-03-22 12:25:00,35.08,35.1,35.05,35.07,26200.0,24.8186,24.8327,24.7974,24.8115,26200.0
2006-03-22 12:30:00,35.08,35.13,35.05,35.12,52000.0,24.8186,24.854,24.7974,24.8469,52000.0
2006-03-22 12:35:00,35.12,35.13,35.08,35.12,25400.0,24.8469,24.854,24.8186,24.8469,25400.0
2006-03-22 12:40:00,35.11,35.13,35.08,35.08,51200.0,24.8398,24.854,24.8186,24.8186,51200.0
2006-03-22 12:45:00,35.08,35.11,35.08,35.1,31200.0,24.8186,24.8398,24.8186,24.8327,31200.0
2006-03-22 12:50:00,35.11,35.18,35.1,35.13,23800.0,24.8398,24.8893,24.8327,24.854,23800.0
2006-03-22 12:55:00,35.14,35.19,35.14,35.17,26600.0,24.861,24.8964,24.861,24.8823,26600.0
2006-03-22 13:00:00,35.16,35.19,35.06,35.1,38800.0,24.8752,24.8964,24.8044,24.8327,38800.0
2006-03-22 13:05:00,35.1,35.15,35.1,35.13,24000.0,24.8327,24.8681,24.8327,24.854,24000.0
2006-03-22 13:10:00,35.13,35.13,35.02,35.02,38400.0,24.854,24.854,24.7761,24.7761,38400.0
2006-03-22 13:15:00,35.02,35.09,35.0,35.09,26600.0,24.7761,24.8257,24.762,24.8257,26600.0
2006-03-22 13:20:00,35.1,35.14,35.04,35.06,53400.0,24.8327,24.861,24.7903,24.8044,53400.0
2006-03-22 13:25:00,35.06,35.12,35.06,35.09,54400.0,24.8044,24.8469,24.8044,24.8257,54400.0
2006-03-22 13:30:00,35.09,35.09,35.02,35.09,39600.0,24.8257,24.8257,24.7761,24.8257,39600.0
2006-03-22 13:35:00,35.09,35.09,35.02,35.02,21400.0,24.8257,24.8257,24.7761,24.7761,21400.0
2006-03-22 13:40:00,35.02,35.04,34.97,35.02,32000.0,24.7761,24.7903,24.7408,24.7761,32000.0
2006-03-22 13:45:00,35.03,35.18,35.03,35.16,30800.0,24.7832,24.8893,24.7832,24.8752,30800.0
2006-03-22 13:50:00,35.19,35.19,35.07,35.07,51800.0,24.8964,24.8964,24.8115,24.8115,51800.0
2006-03-22 13:55:00,35.07,35.1,34.81,34.87,119000.0,24.8115,24.8327,24.6276,24.67,119000.0
2006-03-22 14:00:00,34.87,34.95,34.78,34.8,196400.0,24.67,24.7266,24.6063,24.6205,196400.0
2006-03-22 14:05:00,34.79,34.84,34.73,34.79,98600.0,24.6134,24.6488,24.571,24.6134,98600.0
2006-03-22 14:10:00,34.77,34.8,34.65,34.67,93600.0,24.5993,24.6205,24.5144,24.5285,93600.0
2006-03-22 14:15:00,34.67,34.77,34.61,34.61,82400.0,24.5285,24.5993,24.4861,24.4861,82400.0
2006-03-22 14:20:00,34.61,34.73,34.61,34.72,96000.0,24.4861,24.571,24.4861,24.5639,96000.0
2006-03-22 14:25:00,34.72,34.72,34.54,34.59,100000.0,24.5639,24.5639,24.4365,24.4719,100000.0
2006-03-22 14:30:00,34.59,34.63,34.55,34.63,56600.0,24.4719,24.5002,24.4436,24.5002,56600.0
2006-03-22 14:35:00,34.63,34.84,34.63,34.66,98800.0,24.5002,24.6488,24.5002,24.5214,98800.0
2006-03-22 14:40:00,34.64,34.65,34.4,34.44,67200.0,24.5073,24.5144,24.3375,24.3658,67200.0
2006-03-22 14:45:00,34.45,34.67,34.45,34.52,49400.0,24.3729,24.5285,24.3729,24.4224,49400.0
2006-03-22 14:50:00,34.5,34.67,34.5,34.63,46200.0,24.4082,24.5285,24.4082,24.5002,46200.0
2006-03-22 14:55:00,34.63,34.69,34.55,34.63,35600.0,24.5002,24.5427,24.4436,24.5002,35600.0
2006-03-22 15:00:00,34.67,34.7,34.58,34.66,45400.0,24.5285,24.5497,24.4648,24.5214,45400.0
2006-03-22 15:05:00,34.66,34.68,34.63,34.65,32800.0,24.5214,24.5356,24.5002,24.5144,32800.0
2006-03-22 15:10:00,34.67,34.79,34.65,34.67,34000.0,24.5285,24.6134,24.5144,24.5285,34000.0
2006-03-22 15:15:00,34.67,34.78,34.67,34.7,184000.0,24.5285,24.6063,24.5285,24.5497,184000.0
2006-03-22 15:20:00,34.69,34.77,34.67,34.77,111200.0,24.5427,24.5993,24.5285,24.5993,111200.0
2006-03-22 15:25:00,34.77,34.8,34.69,34.7,134200.0,24.5993,24.6205,24.5427,24.5497,134200.0
2006-03-22 15:30:00,34.7,34.73,34.7,34.7,53200.0,24.5497,24.571,24.5497,24.5497,53200.0
2006-03-22 15:35:00,34.7,34.72,34.67,34.72,47800.0,24.5497,24.5639,24.5285,24.5639,47800.0
2006-03-22 15:40:00,34.72,34.74,34.68,34.68,64600.0,24.5639,24.578,24.5356,24.5356,64600.0
2006-03-22 15:45:00,34.67,34.68,34.63,34.65,69200.0,24.5285,24.5356,24.5002,24.5144,69200.0
2006-03-22 15:50:00,34.65,34.68,34.63,34.66,66000.0,24.5144,24.5356,24.5002,24.5214,66000.0
2006-03-22 15:55:00,34.65,34.71,34.65,34.7,52400.0,24.5144,24.5568,24.5144,24.5497,52400.0
2006-03-23 09:30:00,34.97,35.0,34.9,34.98,104600.0,24.7408,24.762,24.6912,24.7478,104600.0
2006-03-23 09:35:00,34.98,35.27,34.98,35.18,84600.0,24.7478,24.953,24.7478,24.8893,84600.0
2006-03-23 09:40:00,35.19,35.27,35.08,35.24,91600.0,24.8964,24.953,24.8186,24.9318,91600.0
2006-03-23 09:45:00,35.24,35.38,35.22,35.35,109400.0,24.9318,25.0308,24.9176,25.0096,109400.0
2006-03-23 09:50:00,35.35,35.4,35.17,35.28,87400.0,25.0096,25.045,24.8823,24.9601,87400.0
2006-03-23 09:55:00,35.34,35.73,35.32,35.73,126800.0,25.0025,25.2785,24.9884,25.2785,126800.0
2006-03-23 10:00:00,35.65,35.78,35.64,35.64,161800.0,25.2219,25.3138,25.2148,25.2148,161800.0
2006-03-23 10:05:00,35.64,35.72,35.51,35.63,133400.0,25.2148,25.2714,25.1228,25.2077,133400.0
2006-03-23 10:10:00,35.62,35.62,35.43,35.43,76600.0,25.2006,25.2006,25.0662,25.0662,76600.0
2006-03-23 10:15:00,35.43,35.43,35.25,35.31,72800.0,25.0662,25.0662,24.9389,24.9813,72800.0
2006-03-23 10:20:00,35.32,35.43,35.29,35.38,64600.0,24.9884,25.0662,24.9672,25.0308,64600.0
2006-03-23 10:25:00,35.4,35.44,35.27,35.35,86600.0,25.045,25.0733,24.953,25.0096,86600.0
2006-03-23 10:30:00,35.38,35.42,35.17,35.33,137200.0,25.0308,25.0591,24.8823,24.9955,137200.0
2006-03-23 10:35:00,35.32,35.6,35.32,35.44,177800.0,24.9884,25.1865,24.9884,25.0733,177800.0
2006-03-23 10:40:00,35.44,35.55,35.38,35.5,72800.0,25.0733,25.1511,25.0308,25.1157,72800.0
2006-03-23 10:45:00,35.48,35.58,35.45,35.58,89800.0,25.1016,25.1723,25.0804,25.1723,89800.0
2006-03-23 10:50:00,35.58,35.68,35.55,35.68,68600.0,25.1723,25.2431,25.1511,25.2431,68600.0
2006-03-23 10:55:00,35.69,35.75,35.63,35.75,82400.0,25.2502,25.2926,25.2077,25.2926,82400.0
2006-03-23 11:00:00,35.75,35.76,35.66,35.74,60000.0,25.2926,25.2997,25.2289,25.2855,60000.0
2006-03-23 11:05:00,35.71,35.82,35.71,35.8,64000.0,25.2643,25.3421,25.2643,25.328,64000.0
2006-03-23 11:10:00,35.82,35.83,35.74,35.8,78200.0,25.3421,25.3492,25.2855,25.328,78200.0
2006-03-23 11:15:00,35.78,35.8,35.65,35.66,62000.0,25.3138,25.328,25.2219,25.2289,62000.0
2006-03-23 11:20:00,35.67,35.69,35.59,35.63,56000.0,25.236,25.2502,25.1794,25.2077,56000.0
2006-03-23 11:25:00,35.63,35.74,35.63,35.68,47600.0,25.2077,25.2855,25.2077,25.2431,47600.0
2006-03-23 11:30:00,35.68,35.68,35.57,35.57,52000.0,25.2431,25.2431,25.1653,25.1653,52000.0
2006-03-23 11:35:00,35.56,35.57,35.47,35.47,66400.0,25.1582,25.1653,25.0945,25.0945,66400.0
2006-03-23 11:40:00,35.49,35.51,35.47,35.48,52800.0,25.1087,25.1228,25.0945,25.1016,52800.0
2006-03-23 11:45:00,35.49,35.5,35.46,35.48,61600.0,25.1087,25.1157,25.0874,25.1016,61600.0
2006-03-23 11:50:00,35.47,35.49,35.41,35.43,86200.0,25.0945,25.1087,25.0521,25.0662,86200.0
2006-03-23 11:55:00,35.43,35.49,35.42,35.42,20600.0,25.0662,25.1087,25.0591,25.0591,20600.0
2006-03-23 12:00:00,35.41,35.52,35.41,35.52,65000.0,25.0521,25.1299,25.0521,25.1299,65000.0
2006-03-23 12:05:00,35.52,35.55,35.45,35.49,30800.0,25.1299,25.1511,25.0804,25.1087,30800.0
2006-03-23 12:10:00,35.49,35.5,35.46,35.46,48000.0,25.1087,25.1157,25.0874,25.0874,48000.0
2006-03-23 12:15:00,35.45,35.47,35.35,35.35,25600.0,25.0804,25.0945,25.0096,25.0096,25600.0
2006-03-23 12:20:00,35.36,35.38,35.28,35.32,49600.0,25.0167,25.0308,24.9601,24.9884,49600.0
2006-03-23 12:25:00,35.33,35.38,35.3,35.32,48400.0,24.9955,25.0308,24.9742,24.9884,48400.0
2006-03-23 12:30:00,35.33,35.34,35.25,35.32,48800.0,24.9955,25.0025,24.9389,24.9884,48800.0
2006-03-23 12:35:00,35.32,35.35,35.29,35.29,34200.0,24.9884,25.0096,24.9672,24.9672,34200.0
2006-03-23 12:40:00,35.28,35.35,35.27,35.35,39200.0,24.9601,25.0096,24.953,25.0096,39200.0
2006-03-23 12:45:00,35.35,35.38,35.33,35.33,20800.0,25.0096,25.0308,24.9955,24.9955,20800.0
2006-03-23 12:50:00,35.34,35.43,35.32,35.41,56200.0,25.0025,25.0662,24.9884,25.0521,56200.0
2006-03-23 12:55:00,35.42,35.43,35.36,35.41,47000.0,25.0591,25.0662,25.0167,25.0521,47000.0
2006-03-23 13:00:00,35.41,35.44,35.39,35.42,31000.0,25.0521,25.0733,25.0379,25.0591,31000.0
2006-03-23 13:05:00,35.42,35.43,35.35,35.43,37800.0,25.0591,25.0662,25.0096,25.0662,37800.0
2006-03-23 13:10:00,35.44,35.45,35.41,35.44,39400.0,25.0733,25.0804,25.0521,25.0733,39400.0
2006-03-23 13:15:00,35.44,35.46,35.42,35.46,59400.0,25.0733,25.0874,25.0591,25.0874,59400.0
2006-03-23 13:20:00,35.46,35.49,35.46,35.49,57000.0,25.0874,25.1087,25.0874,25.1087,57000.0
2006-03-23 13:25:00,35.48,35.54,35.48,35.51,52600.0,25.1016,25.144,25.1016,25.1228,52600.0
2006-03-23 13:30:00,35.51,35.52,35.5,35.52,66400.0,25.1228,25.1299,25.1157,25.1299,66400.0
2006-03-23 13:35:00,35.53,35.6,35.52,35.59,64000.0,25.137,25.1865,25.1299,25.1794,64000.0
2006-03-23 13:40:00,35.59,35.64,35.55,35.57,40000.0,25.1794,25.2148,25.1511,25.1653,40000.0
2006-03-23 13:45:00,35.57,35.58,35.49,35.49,36800.0,25.1653,25.1723,25.1087,25.1087,36800.0
2006-03-23 13:50:00,35.51,35.51,35.38,35.41,55400.0,25.1228,25.1228,25.0308,25.0521,55400.0
2006-03-23 13:55:00,35.42,35.51,35.39,35.48,78600.0,25.0591,25.1228,25.0379,25.1016,78600.0
2006-03-23 14:00:00,35.48,35.5,35.41,35.43,62600.0,25.1016,25.1157,25.0521,25.0662,62600.0
2006-03-23 14:05:00,35.42,35.46,35.34,35.43,57000.0,25.0591,25.0874,25.0025,25.0662,57000.0
2006-03-23 14:10:00,35.43,35.48,35.4,35.48,82200.0,25.0662,25.1016,25.045,25.1016,82200.0
2006-03-23 14:15:00,35.48,35.48,35.38,35.46,74600.0,25.1016,25.1016,25.0308,25.0874,74600.0
2006-03-23 14:20:00,35.45,35.49,35.41,35.41,61800.0,25.0804,25.1087,25.0521,25.0521,61800.0
2006-03-23 14:25:00,35.42,35.42,35.38,35.42,64600.0,25.0591,25.0591,25.0308,25.0591,64600.0
2006-03-23 14:30:00,35.42,35.48,35.37,35.43,43600.0,25.0591,25.1016,25.0238,25.0662,43600.0
2006-03-23 14:35:00,35.43,35.43,35.35,35.4,49000.0,25.0662,25.0662,25.0096,25.045,49000.0
2006-03-23 14:40:00,35.4,35.43,35.37,35.43,36400.0,25.045,25.0662,25.0238,25.0662,36400.0
2006-03-23 14:45:00,35.4,35.47,35.4,35.42,44200.0,25.045,25.0945,25.045,25.0591,44200.0
2006-03-23 14:50:00,35.43,35.43,35.32,35.35,59400.0,25.0662,25.0662,24.9884,25.0096,59400.0
2006-03-23 14:55:00,35.34,35.36,35.26,35.27,60400.0,25.0025,25.0167,24.9459,24.953,60400.0
2006-03-23 15:00:00,35.27,35.29,35.22,35.23,42200.0,24.953,24.9672,24.9176,24.9247,42200.0
2006-03-23 15:05:00,35.24,35.31,35.21,35.28,73600.0,24.9318,24.9813,24.9106,24.9601,73600.0
2006-03-23 15:10:00,35.28,35.33,35.26,35.26,47800.0,24.9601,24.9955,24.9459,24.9459,47800.0
2006-03-23 15:15:00,35.26,35.29,35.24,35.24,51800.0,24.9459,24.9672,24.9318,24.9318,51800.0
2006-03-23 15:20:00,35.26,35.32,35.23,35.28,76000.0,24.9459,24.9884,24.9247,24.9601,76000.0
2006-03-23 15:25:00,35.29,35.29,35.2,35.2,57200.0,24.9672,24.9672,24.9035,24.9035,57200.0
2006-03-23 15:30:00,35.22,35.24,35.19,35.22,68000.0,24.9176,24.9318,24.8964,24.9176,68000.0
2006-03-23 15:35:00,35.23,35.24,35.15,35.24,82200.0,24.9247,24.9318,24.8681,24.9318,82200.0
2006-03-23 15:40:00,35.24,35.49,35.24,35.41,258600.0,24.9318,25.1087,24.9318,25.0521,258600.0
2006-03-23 15:45:00,35.4,35.4,35.16,35.21,142400.0,25.045,25.045,24.8752,24.9106,142400.0
2006-03-23 15:50:00,35.21,35.29,35.21,35.27,167400.0,24.9106,24.9672,24.9106,24.953,167400.0
2006-03-23 15:55:00,35.27,35.27,35.2,35.27,183400.0,24.953,24.953,24.9035,24.953,183400.0
2006-03-24 09:30:00,35.4,35.45,35.32,35.45,95200.0,25.045,25.0804,24.9884,25.0804,95200.0
2006-03-24 09:35:00,35.43,35.67,35.4,35.63,100200.0,25.0662,25.236,25.045,25.2077,100200.0
2006-03-24 09:40:00,35.65,35.71,35.58,35.66,104800.0,25.2219,25.2643,25.1723,25.2289,104800.0
2006-03-24 09:45:00,35.66,35.66,35.54,35.63,64000.0,25.2289,25.2289,25.144,25.2077,64000.0
2006-03-24 09:50:00,35.65,35.76,35.64,35.67,47000.0,25.2219,25.2997,25.2148,25.236,47000.0
2006-03-24 09:55:00,35.67,35.72,35.61,35.69,38800.0,25.236,25.2714,25.1936,25.2502,38800.0
2006-03-24 10:00:00,35.69,35.87,35.69,35.82,57800.0,25.2502,25.3775,25.2502,25.3421,57800.0
2006-03-24 10:05:00,35.82,35.84,35.77,35.81,48000.0,25.3421,25.3563,25.3068,25.3351,48000.0
2006-03-24 10:10:00,35.8,35.89,35.79,35.87,68600.0,25.328,25.3917,25.3209,25.3775,68600.0
2006-03-24 10:15:00,35.87,35.93,35.81,35.83,45400.0,25.3775,25.42,25.3351,25.3492,45400.0
2006-03-24 10:20:00,35.83,35.93,35.79,35.92,57000.0,25.3492,25.42,25.3209,25.4129,57000.0
2006-03-24 10:25:00,35.92,35.99,35.88,35.98,65800.0,25.4129,25.4624,25.3846,25.4553,65800.0
2006-03-24 10:30:00,35.98,36.2,35.98,36.15,125200.0,25.4553,25.611,25.4553,25.5756,125200.0
2006-03-24 10:35:00,36.18,36.27,36.1,36.18,106000.0,25.5968,25.6605,25.5402,25.5968,106000.0
2006-03-24 10:40:00,36.2,36.24,36.15,36.16,68000.0,25.611,25.6393,25.5756,25.5827,68000.0
2006-03-24 10:45:00,36.16,36.17,36.08,36.13,60000.0,25.5827,25.5897,25.5261,25.5614,60000.0
2006-03-24 10:50:00,36.13,36.13,36.04,36.07,119800.0,25.5614,25.5614,25.4978,25.519,119800.0
2006-03-24 10:55:00,36.07,36.07,35.93,35.99,53800.0,25.519,25.519,25.42,25.4624,53800.0
2006-03-24 11:00:00,35.99,36.15,35.93,36.13,202800.0,25.4624,25.5756,25.42,25.5614,202800.0
2006-03-24 11:05:00,36.15,36.16,36.04,36.05,58200.0,25.5756,25.5827,25.4978,25.5049,58200.0
2006-03-24 11:10:00,36.04,36.05,35.97,36.02,102000.0,25.4978,25.5049,25.4483,25.4836,102000.0
2006-03-24 11:15:00,36.02,36.08,35.95,36.02,71400.0,25.4836,25.5261,25.4341,25.4836,71400.0
2006-03-24 11:20:00,36.01,36.01,35.93,35.96,118200.0,25.4766,25.4766,25.42,25.4412,118200.0
2006-03-24 11:25:00,35.96,35.96,35.89,35.91,73200.0,25.4412,25.4412,25.3917,25.4058,73200.0
2006-03-24 11:30:00,35.91,36.0,35.9,35.99,104200.0,25.4058,25.4695,25.3987,25.4624,104200.0
2006-03-24 11:35:00,35.99,35.99,35.92,35.94,48800.0,25.4624,25.4624,25.4129,25.427,48800.0
2006-03-24 11:40:00,35.95,35.95,35.89,35.91,35200.0,25.4341,25.4341,25.3917,25.4058,35200.0
2006-03-24 11:45:00,35.91,35.92,35.8,35.81,28000.0,25.4058,25.4129,25.328,25.3351,28000.0
2006-03-24 11:50:00,35.81,35.85,35.76,35.76,40200.0,25.3351,25.3634,25.2997,25.2997,40200.0
2006-03-24 11:55:00,35.77,35.8,35.57,35.58,77400.0,25.3068,25.328,25.1653,25.1723,77400.0
2006-03-24 12:00:00,35.48,35.56,35.45,35.52,196400.0,25.1016,25.1582,25.0804,25.1299,196400.0
2006-03-24 12:05:00,35.49,35.49,35.38,35.43,48800.0,25.1087,25.1087,25.0308,25.0662,48800.0
2006-03-24 12:10:00,35.43,35.55,35.43,35.55,42000.0,25.0662,25.1511,25.0662,25.1511,42000.0
2006-03-24 12:15:00,35.55,35.59,35.5,35.5,74600.0,25.1511,25.1794,25.1157,25.1157,74600.0
2006-03-24 12:20:00,35.5,35.6,35.5,35.59,59400.0,25.1157,25.1865,25.1157,25.1794,59400.0
2006-03-24 12:25:00,35.59,35.61,35.54,35.6,70800.0,25.1794,25.1936,25.144,25.1865,70800.0
2006-03-24 12:30:00,35.61,35.74,35.61,35.74,60800.0,25.1936,25.2855,25.1936,25.2855,60800.0
2006-03-24 12:35:00,35.74,35.74,35.63,35.66,34000.0,25.2855,25.2855,25.2077,25.2289,34000.0
2006-03-24 12:40:00,35.65,35.65,35.6,35.61,63400.0,25.2219,25.2219,25.1865,25.1936,63400.0
2006-03-24 12:45:00,35.61,35.74,35.6,35.67,64000.0,25.1936,25.2855,25.1865,25.236,64000.0
2006-03-24 12:50:00,35.65,35.67,35.63,35.67,30400.0,25.2219,25.236,25.2077,25.236,30400.0
2006-03-24 12:55:00,35.67,35.71,35.63,35.66,82800.0,25.236,25.2643,25.2077,25.2289,82800.0
2006-03-24 13:00:00,35.67,35.69,35.63,35.68,40600.0,25.236,25.2502,25.2077,25.2431,40600.0
2006-03-24 13:05:00,35.69,35.73,35.65,35.65,77200.0,25.2502,25.2785,25.2219,25.2219,77200.0
2006-03-24 13:10:00,35.65,35.7,35.52,35.69,236600.0,25.2219,25.2572,25.1299,25.2502,236600.0
2006-03-24 13:15:00,35.69,35.93,35.68,35.9,101000.0,25.2502,25.42,25.2431,25.3987,101000.0
2006-03-24 13:20:00,35.9,35.92,35.81,35.82,87800.0,25.3987,25.4129,25.3351,25.3421,87800.0
2006-03-24 13:25:00,35.84,35.85,35.76,35.85,29200.0,25.3563,25.3634,25.2997,25.3634,29200.0
2006-03-24 13:30:00,35.82,35.94,35.78,35.86,29400.0,25.3421,25.427,25.3138,25.3704,29400.0
2006-03-24 13:35:00,35.9,35.9,35.76,35.76,20000.0,25.3987,25.3987,25.2997,25.2997,20000.0
2006-03-24 13:40:00,35.77,35.77,35.71,35.76,26600.0,25.3068,25.3068,25.2643,25.2997,26600.0
2006-03-24 13:45:00,35.76,35.78,35.74,35.76,27400.0,25.2997,25.3138,25.2855,25.2997,27400.0
2006-03-24 13:50:00,35.77,35.91,35.76,35.89,50800.0,25.3068,25.4058,25.2997,25.3917,50800.0
2006-03-24 13:55:00,35.89,35.9,35.8,35.82,32000.0,25.3917,25.3987,25.328,25.3421,32000.0
2006-03-24 14:00:00,35.8,35.83,35.74,35.8,38200.0,25.328,25.3492,25.2855,25.328,38200.0
2006-03-24 14:05:00,35.82,35.86,35.76,35.82,55000.0,25.3421,25.3704,25.2997,25.3421,55000.0
2006-03-24 14:10:00,35.82,35.88,35.78,35.88,54400.0,25.3421,25.3846,25.3138,25.3846,54400.0
2006-03-24 14:15:00,35.88,35.93,35.85,35.91,46200.0,25.3846,25.42,25.3634,25.4058,46200.0
2006-03-24 14:20:00,35.91,35.99,35.9,35.91,57400.0,25.4058,25.4624,25.3987,25.4058,57400.0
2006-03-24 14:25:00,35.92,35.97,35.88,35.93,31200.0,25.4129,25.4483,25.3846,25.42,31200.0
2006-03-24 14:30:00,35.93,35.93,35.88,35.88,11200.0,25.42,25.42,25.3846,25.3846,11200.0
2006-03-24 14:35:00,35.9,35.9,35.87,35.88,18600.0,25.3987,25.3987,25.3775,25.3846,18600.0
2006-03-24 14:40:00,35.87,35.92,35.87,35.88,70400.0,25.3775,25.4129,25.3775,25.3846,70400.0
2006-03-24 14:45:00,35.88,35.89,35.87,35.88,27600.0,25.3846,25.3917,25.3775,25.3846,27600.0
2006-03-24 14:50:00,35.88,35.92,35.88,35.9,25600.0,25.3846,25.4129,25.3846,25.3987,25600.0
2006-03-24 14:55:00,35.9,35.94,35.9,35.92,31000.0,25.3987,25.427,25.3987,25.4129,31000.0
2006-03-24 15:00:00,35.92,35.96,35.92,35.96,30600.0,25.4129,25.4412,25.4129,25.4412,30600.0
2006-03-24 15:05:00,35.96,35.97,35.94,35.97,26400.0,25.4412,25.4483,25.427,25.4483,26400.0
2006-03-24 15:10:00,35.97,36.04,35.97,36.04,35000.0,25.4483,25.4978,25.4483,25.4978,35000.0
2006-03-24 15:15:00,36.03,36.03,35.93,35.95,63400.0,25.4907,25.4907,25.42,25.4341,63400.0
2006-03-24 15:20:00,35.95,35.99,35.94,35.97,53600.0,25.4341,25.4624,25.427,25.4483,53600.0
2006-03-24 15:25:00,35.97,35.99,35.96,35.96,31000.0,25.4483,25.4624,25.4412,25.4412,31000.0
2006-03-24 15:30:00,35.96,35.99,35.96,35.99,32600.0,25.4412,25.4624,25.4412,25.4624,32600.0
2006-03-24 15:35:00,35.99,36.04,35.97,36.04,45400.0,25.4624,25.4978,25.4483,25.4978,45400.0
2006-03-24 15:40:00,36.04,36.04,35.98,35.99,86200.0,25.4978,25.4978,25.4553,25.4624,86200.0
2006-03-24 15:45:00,35.99,36.03,35.98,35.98,67400.0,25.4624,25.4907,25.4553,25.4553,67400.0
2006-03-24 15:50:00,35.97,36.02,35.97,36.0,85800.0,25.4483,25.4836,25.4483,25.4695,85800.0
2006-03-24 15:55:00,36.0,36.01,35.97,35.97,87200.0,25.4695,25.4766,25.4483,25.4483,87200.0
2006-03-27 09:30:00,35.5,35.5,35.5,35.5,400.0,25.1157,25.1157,25.1157,25.1157,400.0
2006-03-27 09:35:00,35.58,35.6,35.33,35.44,164400.0,25.1723,25.1865,24.9955,25.0733,164400.0
2006-03-27 09:40:00,35.44,35.6,35.33,35.51,110000.0,25.0733,25.1865,24.9955,25.1228,110000.0
2006-03-27 09:45:00,35.51,35.58,35.41,35.52,83800.0,25.1228,25.1723,25.0521,25.1299,83800.0
2006-03-27 09:50:00,35.52,35.66,35.49,35.54,91200.0,25.1299,25.2289,25.1087,25.144,91200.0
2006-03-27 09:55:00,35.54,35.57,35.44,35.54,95400.0,25.144,25.1653,25.0733,25.144,95400.0
2006-03-27 10:00:00,35.54,35.55,35.4,35.55,85000.0,25.144,25.1511,25.045,25.1511,85000.0
2006-03-27 10:05:00,35.55,35.55,35.4,35.45,119200.0,25.1511,25.1511,25.045,25.0804,119200.0
2006-03-27 10:10:00,35.43,35.52,35.4,35.4,69800.0,25.0662,25.1299,25.045,25.045,69800.0
2006-03-27 10:15:00,35.41,35.41,35.34,35.35,80000.0,25.0521,25.0521,25.0025,25.0096,80000.0
2006-03-27 10:20:00,35.35,35.35,35.2,35.23,108200.0,25.0096,25.0096,24.9035,24.9247,108200.0
2006-03-27 10:25:00,35.23,35.34,35.23,35.34,155000.0,24.9247,25.0025,24.9247,25.0025,155000.0
2006-03-27 10:30:00,35.32,35.41,35.27,35.3,130000.0,24.9884,25.0521,24.953,24.9742,130000.0
2006-03-27 10:35:00,35.25,35.31,35.23,35.28,76200.0,24.9389,24.9813,24.9247,24.9601,76200.0
2006-03-27 10:40:00,35.29,35.45,35.29,35.45,71200.0,24.9672,25.0804,24.9672,25.0804,71200.0
2006-03-27 10:45:00,35.44,35.45,35.3,35.35,68200.0,25.0733,25.0804,24.9742,25.0096,68200.0
2006-03-27 10:50:00,35.33,35.56,35.32,35.56,82800.0,24.9955,25.1582,24.9884,25.1582,82800.0
2006-03-27 10:55:00,35.57,35.63,35.54,35.55,108400.0,25.1653,25.2077,25.144,25.1511,108400.0
2006-03-27 11:00:00,35.55,35.6,35.52,35.58,100200.0,25.1511,25.1865,25.1299,25.1723,100200.0
2006-03-27 11:05:00,35.58,35.69,35.52,35.61,91400.0,25.1723,25.2502,25.1299,25.1936,91400.0
2006-03-27 11:10:00,35.62,35.68,35.57,35.57,50400.0,25.2006,25.2431,25.1653,25.1653,50400.0
2006-03-27 11:15:00,35.6,35.7,35.6,35.64,29400.0,25.1865,25.2572,25.1865,25.2148,29400.0
2006-03-27 11:20:00,35.66,35.72,35.63,35.72,30000.0,25.2289,25.2714,25.2077,25.2714,30000.0
2006-03-27 11:25:00,35.71,35.77,35.68,35.72,54200.0,25.2643,25.3068,25.2431,25.2714,54200.0
2006-03-27 11:30:00,35.72,35.73,35.66,35.66,50200.0,25.2714,25.2785,25.2289,25.2289,50200.0
2006-03-27 11:35:00,35.66,35.66,35.58,35.58,67800.0,25.2289,25.2289,25.1723,25.1723,67800.0
2006-03-27 11:40:00,35.58,35.6,35.49,35.52,83000.0,25.1723,25.1865,25.1087,25.1299,83000.0
2006-03-27 11:45:00,35.52,35.56,35.48,35.56,46800.0,25.1299,25.1582,25.1016,25.1582,46800.0
2006-03-27 11:50:00,35.58,35.7,35.55,35.66,41600.0,25.1723,25.2572,25.1511,25.2289,41600.0
2006-03-27 11:55:00,35.67,35.7,35.61,35.62,16000.0,25.236,25.2572,25.1936,25.2006,16000.0
2006-03-27 12:00:00,35.64,35.69,35.6,35.67,37400.0,25.2148,25.2502,25.1865,25.236,37400.0
2006-03-27 12:05:00,35.68,35.74,35.66,35.73,53400.0,25.2431,25.2855,25.2289,25.2785,53400.0
2006-03-27 12:10:00,35.74,35.8,35.7,35.8,80400.0,25.2855,25.328,25.2572,25.328,80400.0
2006-03-27 12:15:00,35.81,35.82,35.67,35.67,58400.0,25.3351,25.3421,25.236,25.236,58400.0
2006-03-27 12:20:00,35.68,35.76,35.68,35.74,47000.0,25.2431,25.2997,25.2431,25.2855,47000.0
2006-03-27 12:25:00,35.76,35.82,35.71,35.82,20400.0,25.2997,25.3421,25.2643,25.3421,20400.0
2006-03-27 12:30:00,35.81,35.82,35.64,35.65,74800.0,25.3351,25.3421,25.2148,25.2219,74800.0
2006-03-27 12:35:00,35.68,35.73,35.67,35.69,27200.0,25.2431,25.2785,25.236,25.2502,27200.0
2006-03-27 12:40:00,35.69,35.7,35.62,35.62,22400.0,25.2502,25.2572,25.2006,25.2006,22400.0
2006-03-27 12:45:00,35.63,35.7,35.62,35.68,17200.0,25.2077,25.2572,25.2006,25.2431,17200.0
2006-03-27 12:50:00,35.71,35.76,35.7,35.73,17800.0,25.2643,25.2997,25.2572,25.2785,17800.0
2006-03-27 12:55:00,35.73,35.81,35.72,35.81,19600.0,25.2785,25.3351,25.2714,25.3351,19600.0
2006-03-27 13:00:00,35.8,35.85,35.79,35.85,23000.0,25.328,25.3634,25.3209,25.3634,23000.0
2006-03-27 13:05:00,35.85,35.99,35.84,35.99,100600.0,25.3634,25.4624,25.3563,25.4624,100600.0
2006-03-27 13:10:00,35.98,36.0,35.91,36.0,93400.0,25.4553,25.4695,25.4058,25.4695,93400.0
2006-03-27 13:15:00,36.0,36.2,36.0,36.16,172400.0,25.4695,25.611,25.4695,25.5827,172400.0
2006-03-27 13:20:00,36.16,36.23,36.09,36.09,178000.0,25.5827,25.6322,25.5331,25.5331,178000.0
2006-03-27 13:25:00,36.09,36.1,35.99,35.99,68200.0,25.5331,25.5402,25.4624,25.4624,68200.0
2006-03-27 13:30:00,35.98,36.01,35.95,35.99,87600.0,25.4553,25.4766,25.4341,25.4624,87600.0
2006-03-27 13:35:00,36.01,36.06,36.0,36.05,49400.0,25.4766,25.5119,25.4695,25.5049,49400.0
2006-03-27 13:40:00,36.04,36.05,36.02,36.05,16400.0,25.4978,25.5049,25.4836,25.5049,16400.0
2006-03-27 13:45:00,36.06,36.16,36.05,36.13,74200.0,25.5119,25.5827,25.5049,25.5614,74200.0
2006-03-27 13:50:00,36.13,36.17,36.11,36.15,59600.0,25.5614,25.5897,25.5473,25.5756,59600.0
2006-03-27 13:55:00,36.15,36.16,36.13,36.14,46400.0,25.5756,25.5827,25.5614,25.5685,46400.0
2006-03-27 14:00:00,36.13,36.15,36.05,36.08,35400.0,25.5614,25.5756,25.5049,25.5261,35400.0
2006-03-27 14:05:00,36.09,36.09,35.91,35.94,54400.0,25.5331,25.5331,25.4058,25.427,54400.0
2006-03-27 14:10:00,35.94,36.0,35.8,35.88,77400.0,25.427,25.4695,25.328,25.3846,77400.0
2006-03-27 14:15:00,35.88,35.94,35.88,35.93,88600.0,25.3846,25.427,25.3846,25.42,88600.0
2006-03-27 14:20:00,35.93,36.02,35.93,36.01,76600.0,25.42,25.4836,25.42,25.4766,76600.0
2006-03-27 14:25:00,36.02,36.08,35.98,36.02,58600.0,25.4836,25.5261,25.4553,25.4836,58600.0
2006-03-27 14:30:00,36.02,36.06,36.01,36.01,48000.0,25.4836,25.5119,25.4766,25.4766,48000.0
2006-03-27 14:35:00,36.0,36.07,35.99,36.01,78800.0,25.4695,25.519,25.4624,25.4766,78800.0
2006-03-27 14:40:00,36.01,36.07,35.98,35.99,156800.0,25.4766,25.519,25.4553,25.4624,156800.0
2006-03-27 14:45:00,35.99,36.0,35.96,35.98,92800.0,25.4624,25.4695,25.4412,25.4553,92800.0
2006-03-27 14:50:00,35.98,36.0,35.97,35.99,179200.0,25.4553,25.4695,25.4483,25.4624,179200.0
2006-03-27 14:55:00,35.99,36.06,35.96,36.05,214000.0,25.4624,25.5119,25.4412,25.5049,214000.0
2006-03-27 15:00:00,36.05,36.05,35.97,35.99,233000.0,25.5049,25.5049,25.4483,25.4624,233000.0
2006-03-27 15:05:00,35.99,36.08,35.98,36.07,120400.0,25.4624,25.5261,25.4553,25.519,120400.0
2006-03-27 15:10:00,36.08,36.08,35.99,36.0,28400.0,25.5261,25.5261,25.4624,25.4695,28400.0
2006-03-27 15:15:00,36.01,36.08,36.01,36.06,33200.0,25.4766,25.5261,25.4766,25.5119,33200.0
2006-03-27 15:20:00,36.06,36.06,35.92,35.94,52400.0,25.5119,25.5119,25.4129,25.427,52400.0
2006-03-27 15:25:00,35.95,36.01,35.95,35.99,37200.0,25.4341,25.4766,25.4341,25.4624,37200.0
2006-03-27 15:30:00,36.01,36.08,36.0,36.07,75000.0,25.4766,25.5261,25.4695,25.519,75000.0
2006-03-27 15:35:00,36.08,36.09,36.03,36.07,42400.0,25.5261,25.5331,25.4907,25.519,42400.0
2006-03-27 15:40:00,36.06,36.07,35.99,35.99,44000.0,25.5119,25.519,25.4624,25.4624,44000.0
2006-03-27 15:45:00,36.02,36.04,36.01,36.02,35600.0,25.4836,25.4978,25.4766,25.4836,35600.0
2006-03-27 15:50:00,36.02,36.04,35.97,35.97,45800.0,25.4836,25.4978,25.4483,25.4483,45800.0
2006-03-27 15:55:00,35.98,35.99,35.93,35.97,94800.0,25.4553,25.4624,25.42,25.4483,94800.0
2006-03-28 09:30:00,36.25,36.31,36.22,36.31,112000.0,25.6463,25.6888,25.6251,25.6888,112000.0
2006-03-28 09:35:00,36.31,36.31,36.14,36.15,128000.0,25.6888,25.6888,25.5685,25.5756,128000.0
2006-03-28 09:40:00,36.15,36.27,36.13,36.24,88200.0,25.5756,25.6605,25.5614,25.6393,88200.0
2006-03-28 09:45:00,36.24,36.31,36.18,36.18,130600.0,25.6393,25.6888,25.5968,25.5968,130600.0
2006-03-28 09:50:00,36.18,36.22,36.09,36.09,136200.0,25.5968,25.6251,25.5331,25.5331,136200.0
2006-03-28 09:55:00,36.1,36.13,36.05,36.12,105400.0,25.5402,25.5614,25.5049,25.5544,105400.0
2006-03-28 10:00:00,36.12,36.15,36.06,36.08,116800.0,25.5544,25.5756,25.5119,25.5261,116800.0
2006-03-28 10:05:00,36.1,36.2,36.07,36.16,115800.0,25.5402,25.611,25.519,25.5827,115800.0
2006-03-28 10:10:00,36.17,36.22,36.1,36.15,168200.0,25.5897,25.6251,25.5402,25.5756,168200.0
2006-03-28 10:15:00,36.12,36.38,36.06,36.2,146200.0,25.5544,25.7383,25.5119,25.611,146200.0
2006-03-28 10:20:00,36.21,36.24,36.14,36.2,71000.0,25.618,25.6393,25.5685,25.611,71000.0
2006-03-28 10:25:00,36.2,36.24,36.16,36.24,30000.0,25.611,25.6393,25.5827,25.6393,30000.0
2006-03-28 10:30:00,36.24,36.25,36.18,36.2,87200.0,25.6393,25.6463,25.5968,25.611,87200.0
2006-03-28 10:35:00,36.2,36.24,36.15,36.18,45200.0,25.611,25.6393,25.5756,25.5968,45200.0
2006-03-28 10:40:00,36.18,36.24,36.18,36.21,69200.0,25.5968,25.6393,25.5968,25.618,69200.0
2006-03-28 10:45:00,36.2,36.21,36.17,36.19,41200.0,25.611,25.618,25.5897,25.6039,41200.0
2006-03-28 10:50:00,36.2,36.23,36.18,36.19,32400.0,25.611,25.6322,25.5968,25.6039,32400.0
2006-03-28 10:55:00,36.19,36.24,36.16,36.2,54600.0,25.6039,25.6393,25.5827,25.611,54600.0
2006-03-28 11:00:00,36.21,36.23,36.19,36.22,41600.0,25.618,25.6322,25.6039,25.6251,41600.0
2006-03-28 11:05:00,36.22,36.29,36.21,36.27,189600.0,25.6251,25.6746,25.618,25.6605,189600.0
2006-03-28 11:10:00,36.28,36.32,36.27,36.32,78400.0,25.6676,25.6959,25.6605,25.6959,78400.0
2006-03-28 11:15:00,36.33,36.33,36.27,36.29,37800.0,25.7029,25.7029,25.6605,25.6746,37800.0
2006-03-28 11:20:00,36.29,36.3,36.27,36.29,53200.0,25.6746,25.6817,25.6605,25.6746,53200.0
2006-03-28 11:25:00,36.28,36.33,36.27,36.3,48000.0,25.6676,25.7029,25.6605,25.6817,48000.0
2006-03-28 11:30:00,36.3,36.32,36.27,36.3,41600.0,25.6817,25.6959,25.6605,25.6817,41600.0
2006-03-28 11:35:00,36.31,36.33,36.3,36.32,39000.0,25.6888,25.7029,25.6817,25.6959,39000.0
2006-03-28 11:40:00,36.31,36.32,36.3,36.31,20000.0,25.6888,25.6959,25.6817,25.6888,20000.0
2006-03-28 11:45:00,36.31,36.33,36.3,36.33,49800.0,25.6888,25.7029,25.6817,25.7029,49800.0
2006-03-28 11:50:00,36.31,36.34,36.27,36.29,69400.0,25.6888,25.71,25.6605,25.6746,69400.0
2006-03-28 11:55:00,36.29,36.35,36.29,36.35,70600.0,25.6746,25.7171,25.6746,25.7171,70600.0
2006-03-28 12:00:00,36.34,36.38,36.32,36.37,50400.0,25.71,25.7383,25.6959,25.7312,50400.0
2006-03-28 12:05:00,36.37,36.44,36.37,36.37,54000.0,25.7312,25.7808,25.7312,25.7312,54000.0
2006-03-28 12:10:00,36.37,36.41,36.34,36.41,38200.0,25.7312,25.7595,25.71,25.7595,38200.0
2006-03-28 12:15:00,36.41,36.44,36.38,36.4,28000.0,25.7595,25.7808,25.7383,25.7525,28000.0
2006-03-28 12:20:00,36.4,36.45,36.38,36.42,41600.0,25.7525,25.7878,25.7383,25.7666,41600.0
2006-03-28 12:25:00,36.42,36.48,36.42,36.43,19000.0,25.7666,25.8091,25.7666,25.7737,19000.0
2006-03-28 12:30:00,36.44,36.45,36.41,36.43,32000.0,25.7808,25.7878,25.7595,25.7737,32000.0
2006-03-28 12:35:00,36.43,36.48,36.42,36.47,27200.0,25.7737,25.8091,25.7666,25.802,27200.0
2006-03-28 12:40:00,36.49,36.49,36.47,36.49,25800.0,25.8161,25.8161,25.802,25.8161,25800.0
2006-03-28 12:45:00,36.49,36.49,36.45,36.45,36400.0,25.8161,25.8161,25.7878,25.7878,36400.0
2006-03-28 12:50:00,36.45,36.49,36.44,36.48,70400.0,25.7878,25.8161,25.7808,25.8091,70400.0
2006-03-28 12:55:00,36.47,36.49,36.44,36.44,57800.0,25.802,25.8161,25.7808,25.7808,57800.0
2006-03-28 13:00:00,36.44,36.48,36.41,36.48,44600.0,25.7808,25.8091,25.7595,25.8091,44600.0
2006-03-28 13:05:00,36.48,36.49,36.45,36.49,53000.0,25.8091,25.8161,25.7878,25.8161,53000.0
2006-03-28 13:10:00,36.49,36.55,36.49,36.54,76000.0,25.8161,25.8586,25.8161,25.8515,76000.0
2006-03-28 13:15:00,36.52,36.54,36.49,36.52,37200.0,25.8374,25.8515,25.8161,25.8374,37200.0
2006-03-28 13:20:00,36.52,36.55,36.52,36.54,28800.0,25.8374,25.8586,25.8374,25.8515,28800.0
2006-03-28 13:25:00,36.54,36.58,36.52,36.54,34000.0,25.8515,25.8798,25.8374,25.8515,34000.0
2006-03-28 13:30:00,36.55,36.58,36.53,36.58,31600.0,25.8586,25.8798,25.8444,25.8798,31600.0
2006-03-28 13:35:00,36.57,36.59,36.53,36.59,56800.0,25.8727,25.8869,25.8444,25.8869,56800.0
2006-03-28 13:40:00,36.59,36.64,36.58,36.6,53000.0,25.8869,25.9223,25.8798,25.894,53000.0
2006-03-28 13:45:00,36.6,36.61,36.53,36.59,37200.0,25.894,25.901,25.8444,25.8869,37200.0
2006-03-28 13:50:00,36.59,36.62,36.56,36.62,39800.0,25.8869,25.9081,25.8657,25.9081,39800.0
2006-03-28 13:55:00,36.62,36.63,36.56,36.62,43800.0,25.9081,25.9152,25.8657,25.9081,43800.0
2006-03-28 14:00:00,36.6,36.66,36.6,36.65,41800.0,25.894,25.9364,25.894,25.9293,41800.0
2006-03-28 14:05:00,36.64,36.68,36.62,36.63,30400.0,25.9223,25.9506,25.9081,25.9152,30400.0
2006-03-28 14:10:00,36.61,36.68,36.6,36.65,41800.0,25.901,25.9506,25.894,25.9293,41800.0
2006-03-28 14:15:00,36.63,36.69,36.59,36.63,68200.0,25.9152,25.9576,25.8869,25.9152,68200.0
2006-03-28 14:20:00,36.6,36.64,36.44,36.44,105600.0,25.894,25.9223,25.7808,25.7808,105600.0
2006-03-28 14:25:00,36.45,36.56,36.44,36.55,98200.0,25.7878,25.8657,25.7808,25.8586,98200.0
2006-03-28 14:30:00,36.56,36.58,36.42,36.49,84400.0,25.8657,25.8798,25.7666,25.8161,84400.0
2006-03-28 14:35:00,36.49,36.56,36.48,36.56,52000.0,25.8161,25.8657,25.8091,25.8657,52000.0
2006-03-28 14:40:00,36.57,36.63,36.52,36.52,45800.0,25.8727,25.9152,25.8374,25.8374,45800.0
2006-03-28 14:45:00,36.52,36.55,36.46,36.47,83000.0,25.8374,25.8586,25.7949,25.802,83000.0
2006-03-28 14:50:00,36.48,36.48,36.38,36.41,71400.0,25.8091,25.8091,25.7383,25.7595,71400.0
2006-03-28 14:55:00,36.4,36.4,36.26,36.31,78000.0,25.7525,25.7525,25.6534,25.6888,78000.0
2006-03-28 15:00:00,36.32,36.34,36.24,36.27,81200.0,25.6959,25.71,25.6393,25.6605,81200.0
2006-03-28 15:05:00,36.26,36.27,36.13,36.24,73200.0,25.6534,25.6605,25.5614,25.6393,73200.0
2006-03-28 15:10:00,36.24,36.31,36.24,36.25,85600.0,25.6393,25.6888,25.6393,25.6463,85600.0
2006-03-28 15:15:00,36.24,36.27,36.15,36.27,97000.0,25.6393,25.6605,25.5756,25.6605,97000.0
2006-03-28 15:20:00,36.27,36.3,36.21,36.3,50200.0,25.6605,25.6817,25.618,25.6817,50200.0
2006-03-28 15:25:00,36.28,36.28,36.17,36.23,62800.0,25.6676,25.6676,25.5897,25.6322,62800.0
2006-03-28 15:30:00,36.23,36.34,36.23,36.32,85800.0,25.6322,25.71,25.6322,25.6959,85800.0
2006-03-28 15:35:00,36.32,36.41,36.3,36.4,83800.0,25.6959,25.7595,25.6817,25.7525,83800.0
2006-03-28 15:40:00,36.41,36.43,36.31,36.32,74000.0,25.7595,25.7737,25.6888,25.6959,74000.0
2006-03-28 15:45:00,36.31,36.33,36.26,36.28,75800.0,25.6888,25.7029,25.6534,25.6676,75800.0
2006-03-28 15:50:00,36.29,36.31,36.22,36.25,91800.0,25.6746,25.6888,25.6251,25.6463,91800.0
2006-03-28 15:55:00,36.25,36.28,36.23,36.27,96400.0,25.6463,25.6676,25.6322,25.6605,96400.0
2006-03-29 09:30:00,36.23,36.23,36.23,36.23,0.0,25.6322,25.6322,25.6322,25.6322,0.0
2006-03-29 09:35:00,36.25,36.47,36.25,36.4,151800.0,25.6463,25.802,25.6463,25.7525,151800.0
2006-03-29 09:40:00,36.41,36.42,36.25,36.27,103400.0,25.7595,25.7666,25.6463,25.6605,103400.0
2006-03-29 09:45:00,36.3,36.44,36.28,36.33,92800.0,25.6817,25.7808,25.6676,25.7029,92800.0
2006-03-29 09:50:00,36.33,36.45,36.33,36.42,89200.0,25.7029,25.7878,25.7029,25.7666,89200.0
2006-03-29 09:55:00,36.4,36.65,36.4,36.54,122400.0,25.7525,25.9293,25.7525,25.8515,122400.0
2006-03-29 10:00:00,36.53,36.59,36.39,36.41,90200.0,25.8444,25.8869,25.7454,25.7595,90200.0
2006-03-29 10:05:00,36.41,36.44,36.32,36.42,115000.0,25.7595,25.7808,25.6959,25.7666,115000.0
2006-03-29 10:10:00,36.42,36.44,36.35,36.42,57800.0,25.7666,25.7808,25.7171,25.7666,57800.0
2006-03-29 10:15:00,36.42,36.52,36.4,36.52,96600.0,25.7666,25.8374,25.7525,25.8374,96600.0
2006-03-29 10:20:00,36.52,36.6,36.5,36.6,99000.0,25.8374,25.894,25.8232,25.894,99000.0
2006-03-29 10:25:00,36.6,36.66,36.55,36.6,49400.0,25.894,25.9364,25.8586,25.894,49400.0
2006-03-29 10:30:00,36.61,36.94,36.6,36.92,256000.0,25.901,26.1345,25.894,26.1204,256000.0
2006-03-29 10:35:00,36.93,36.99,36.81,36.82,184600.0,26.1274,26.1699,26.0425,26.0496,184600.0
2006-03-29 10:40:00,36.84,36.85,36.7,36.79,111400.0,26.0638,26.0708,25.9647,26.0284,111400.0
2006-03-29 10:45:00,36.79,36.87,36.73,36.73,109400.0,26.0284,26.085,25.9859,25.9859,109400.0
2006-03-29 10:50:00,36.72,36.79,36.67,36.7,114800.0,25.9789,26.0284,25.9435,25.9647,114800.0
2006-03-29 10:55:00,36.66,36.76,36.66,36.76,131400.0,25.9364,26.0072,25.9364,26.0072,131400.0
2006-03-29 11:00:00,36.77,36.82,36.68,36.71,120000.0,26.0142,26.0496,25.9506,25.9718,120000.0
2006-03-29 11:05:00,36.71,36.76,36.63,36.65,68600.0,25.9718,26.0072,25.9152,25.9293,68600.0
2006-03-29 11:10:00,36.64,36.68,36.52,36.58,66200.0,25.9223,25.9506,25.8374,25.8798,66200.0
2006-03-29 11:15:00,36.58,36.59,36.48,36.53,63000.0,25.8798,25.8869,25.8091,25.8444,63000.0
2006-03-29 11:20:00,36.55,36.6,36.52,36.55,68800.0,25.8586,25.894,25.8374,25.8586,68800.0
2006-03-29 11:25:00,36.55,36.63,36.54,36.61,54400.0,25.8586,25.9152,25.8515,25.901,54400.0
2006-03-29 11:30:00,36.62,36.68,36.61,36.63,62200.0,25.9081,25.9506,25.901,25.9152,62200.0
2006-03-29 11:35:00,36.63,36.72,36.61,36.71,45600.0,25.9152,25.9789,25.901,25.9718,45600.0
2006-03-29 11:40:00,36.71,36.74,36.63,36.63,57800.0,25.9718,25.993,25.9152,25.9152,57800.0
2006-03-29 11:45:00,36.63,36.73,36.62,36.73,53000.0,25.9152,25.9859,25.9081,25.9859,53000.0
2006-03-29 11:50:00,36.73,36.79,36.69,36.79,50800.0,25.9859,26.0284,25.9576,26.0284,50800.0
2006-03-29 11:55:00,36.83,36.87,36.79,36.85,69000.0,26.0567,26.085,26.0284,26.0708,69000.0
2006-03-29 12:00:00,36.87,36.97,36.85,36.91,79200.0,26.085,26.1557,26.0708,26.1133,79200.0
2006-03-29 12:05:00,36.93,37.1,36.92,37.05,74000.0,26.1274,26.2477,26.1204,26.2123,74000.0
2006-03-29 12:10:00,37.09,37.11,37.05,37.07,93000.0,26.2406,26.2548,26.2123,26.2265,93000.0
2006-03-29 12:15:00,37.08,37.1,37.05,37.05,73600.0,26.2336,26.2477,26.2123,26.2123,73600.0
2006-03-29 12:20:00,37.04,37.13,36.99,37.1,78200.0,26.2053,26.2689,26.1699,26.2477,78200.0
2006-03-29 12:25:00,37.11,37.17,37.08,37.11,71400.0,26.2548,26.2972,26.2336,26.2548,71400.0
2006-03-29 12:30:00,37.11,37.12,37.09,37.1,59800.0,26.2548,26.2619,26.2406,26.2477,59800.0
2006-03-29 12:35:00,37.1,37.1,36.99,36.99,63000.0,26.2477,26.2477,26.1699,26.1699,63000.0
2006-03-29 12:40:00,36.98,37.01,36.93,36.98,65200.0,26.1628,26.184,26.1274,26.1628,65200.0
2006-03-29 12:45:00,36.98,37.0,36.97,36.99,48400.0,26.1628,26.177,26.1557,26.1699,48400.0
2006-03-29 12:50:00,36.98,37.02,36.94,37.01,41000.0,26.1628,26.1911,26.1345,26.184,41000.0
2006-03-29 12:55:00,37.01,37.1,37.01,37.1,56400.0,26.184,26.2477,26.184,26.2477,56400.0
2006-03-29 13:00:00,37.1,37.13,37.09,37.1,52400.0,26.2477,26.2689,26.2406,26.2477,52400.0
2006-03-29 13:05:00,37.09,37.2,37.09,37.13,62800.0,26.2406,26.3185,26.2406,26.2689,62800.0
2006-03-29 13:10:00,37.15,37.2,37.11,37.18,73000.0,26.2831,26.3185,26.2548,26.3043,73000.0
2006-03-29 13:15:00,37.18,37.2,37.07,37.19,76400.0,26.3043,26.3185,26.2265,26.3114,76400.0
2006-03-29 13:20:00,37.19,37.19,37.1,37.13,63600.0,26.3114,26.3114,26.2477,26.2689,63600.0
2006-03-29 13:25:00,37.13,37.13,36.98,36.98,74200.0,26.2689,26.2689,26.1628,26.1628,74200.0
2006-03-29 13:30:00,36.98,37.02,36.98,37.01,105800.0,26.1628,26.1911,26.1628,26.184,105800.0
2006-03-29 13:35:00,37.01,37.15,37.01,37.1,65000.0,26.184,26.2831,26.184,26.2477,65000.0
2006-03-29 13:40:00,37.1,37.12,37.08,37.09,41800.0,26.2477,26.2619,26.2336,26.2406,41800.0
2006-03-29 13:45:00,37.1,37.1,37.02,37.02,61400.0,26.2477,26.2477,26.1911,26.1911,61400.0
2006-03-29 13:50:00,37.02,37.02,36.95,36.95,81400.0,26.1911,26.1911,26.1416,26.1416,81400.0
2006-03-29 13:55:00,36.95,36.98,36.92,36.96,106000.0,26.1416,26.1628,26.1204,26.1487,106000.0
2006-03-29 14:00:00,36.96,36.97,36.85,36.91,120800.0,26.1487,26.1557,26.0708,26.1133,120800.0
2006-03-29 14:05:00,36.91,36.94,36.9,36.93,84000.0,26.1133,26.1345,26.1062,26.1274,84000.0
2006-03-29 14:10:00,36.93,36.95,36.91,36.91,57600.0,26.1274,26.1416,26.1133,26.1133,57600.0
2006-03-29 14:15:00,36.9,36.96,36.88,36.91,73800.0,26.1062,26.1487,26.0921,26.1133,73800.0
2006-03-29 14:20:00,36.91,36.91,36.85,36.85,57000.0,26.1133,26.1133,26.0708,26.0708,57000.0
2006-03-29 14:25:00,36.85,36.85,36.74,36.74,122600.0,26.0708,26.0708,25.993,25.993,122600.0
2006-03-29 14:30:00,36.74,36.79,36.73,36.77,101000.0,25.993,26.0284,25.9859,26.0142,101000.0
2006-03-29 14:35:00,36.78,36.79,36.69,36.69,97000.0,26.0213,26.0284,25.9576,25.9576,97000.0
2006-03-29 14:40:00,36.69,36.69,36.65,36.68,104800.0,25.9576,25.9576,25.9293,25.9506,104800.0
2006-03-29 14:45:00,36.68,36.68,36.58,36.59,104400.0,25.9506,25.9506,25.8798,25.8869,104400.0
2006-03-29 14:50:00,36.58,36.64,36.58,36.64,77400.0,25.8798,25.9223,25.8798,25.9223,77400.0
2006-03-29 14:55:00,36.64,36.73,36.64,36.72,109000.0,25.9223,25.9859,25.9223,25.9789,109000.0
2006-03-29 15:00:00,36.73,36.74,36.61,36.67,104000.0,25.9859,25.993,25.901,25.9435,104000.0
2006-03-29 15:05:00,36.67,36.69,36.64,36.66,52600.0,25.9435,25.9576,25.9223,25.9364,52600.0
2006-03-29 15:10:00,36.66,36.74,36.66,36.74,56400.0,25.9364,25.993,25.9364,25.993,56400.0
2006-03-29 15:15:00,36.73,36.78,36.72,36.77,59000.0,25.9859,26.0213,25.9789,26.0142,59000.0
2006-03-29 15:20:00,36.78,36.82,36.78,36.81,52800.0,26.0213,26.0496,26.0213,26.0425,52800.0
2006-03-29 15:25:00,36.81,36.85,36.81,36.85,58200.0,26.0425,26.0708,26.0425,26.0708,58200.0
2006-03-29 15:30:00,36.85,36.88,36.83,36.85,90000.0,26.0708,26.0921,26.0567,26.0708,90000.0
2006-03-29 15:35:00,36.84,36.86,36.83,36.85,67400.0,26.0638,26.0779,26.0567,26.0708,67400.0
2006-03-29 15:40:00,36.85,36.89,36.84,36.88,80800.0,26.0708,26.0991,26.0638,26.0921,80800.0
2006-03-29 15:45:00,36.88,36.92,36.88,36.91,81400.0,26.0921,26.1204,26.0921,26.1133,81400.0
2006-03-29 15:50:00,36.92,36.92,36.88,36.88,108600.0,26.1204,26.1204,26.0921,26.0921,108600.0
2006-03-29 15:55:00,36.87,36.91,36.85,36.91,132200.0,26.085,26.1133,26.0708,26.1133,132200.0
2006-03-30 09:30:00,36.93,36.96,36.93,36.96,79400.0,26.1274,26.1487,26.1274,26.1487,79400.0
2006-03-30 09:35:00,36.96,37.17,36.96,37.13,116400.0,26.1487,26.2972,26.1487,26.2689,116400.0
2006-03-30 09:40:00,37.13,37.2,37.12,37.16,105400.0,26.2689,26.3185,26.2619,26.2902,105400.0
2006-03-30 09:45:00,37.16,37.23,37.16,37.21,92800.0,26.2902,26.3397,26.2902,26.3255,92800.0
2006-03-30 09:50:00,37.22,37.35,37.13,37.31,103600.0,26.3326,26.4246,26.2689,26.3963,103600.0
2006-03-30 09:55:00,37.32,37.34,37.26,37.34,83200.0,26.4034,26.4175,26.3609,26.4175,83200.0
2006-03-30 10:00:00,37.34,37.4,37.33,37.4,71400.0,26.4175,26.46,26.4104,26.46,71400.0
2006-03-30 10:05:00,37.4,37.4,37.32,37.35,45000.0,26.46,26.46,26.4034,26.4246,45000.0
2006-03-30 10:10:00,37.35,37.39,37.32,37.39,67000.0,26.4246,26.4529,26.4034,26.4529,67000.0
2006-03-30 10:15:00,37.41,37.41,37.25,37.3,91600.0,26.467,26.467,26.3538,26.3892,91600.0
2006-03-30 10:20:00,37.32,37.34,37.17,37.24,86800.0,26.4034,26.4175,26.2972,26.3468,86800.0
2006-03-30 10:25:00,37.17,37.26,37.09,37.26,71800.0,26.2972,26.3609,26.2406,26.3609,71800.0
2006-03-30 10:30:00,37.3,37.61,37.29,37.35,218600.0,26.3892,26.6085,26.3821,26.4246,218600.0
2006-03-30 10:35:00,37.38,37.5,37.38,37.38,128400.0,26.4458,26.5307,26.4458,26.4458,128400.0
2006-03-30 10:40:00,37.41,37.45,37.38,37.45,106000.0,26.467,26.4953,26.4458,26.4953,106000.0
2006-03-30 10:45:00,37.45,37.46,37.35,37.37,91200.0,26.4953,26.5024,26.4246,26.4387,91200.0
2006-03-30 10:50:00,37.35,37.37,37.25,37.25,75600.0,26.4246,26.4387,26.3538,26.3538,75600.0
2006-03-30 10:55:00,37.21,37.27,37.18,37.27,109600.0,26.3255,26.368,26.3043,26.368,109600.0
2006-03-30 11:00:00,37.27,37.37,37.25,37.32,72000.0,26.368,26.4387,26.3538,26.4034,72000.0
2006-03-30 11:05:00,37.3,37.32,37.18,37.19,47600.0,26.3892,26.4034,26.3043,26.3114,47600.0
2006-03-30 11:10:00,37.19,37.19,36.99,36.99,112600.0,26.3114,26.3114,26.1699,26.1699,112600.0
2006-03-30 11:15:00,36.95,37.1,36.91,37.07,106800.0,26.1416,26.2477,26.1133,26.2265,106800.0
2006-03-30 11:20:00,37.1,37.17,37.09,37.13,58600.0,26.2477,26.2972,26.2406,26.2689,58600.0
2006-03-30 11:25:00,37.12,37.18,37.09,37.1,72000.0,26.2619,26.3043,26.2406,26.2477,72000.0
2006-03-30 11:30:00,37.1,37.13,37.07,37.13,63400.0,26.2477,26.2689,26.2265,26.2689,63400.0
2006-03-30 11:35:00,37.13,37.34,37.13,37.31,61200.0,26.2689,26.4175,26.2689,26.3963,61200.0
2006-03-30 11:40:00,37.31,37.42,37.31,37.42,72400.0,26.3963,26.4741,26.3963,26.4741,72400.0
2006-03-30 11:45:00,37.42,37.5,37.42,37.44,47600.0,26.4741,26.5307,26.4741,26.4883,47600.0
2006-03-30 11:50:00,37.41,37.43,37.36,37.39,51800.0,26.467,26.4812,26.4317,26.4529,51800.0
2006-03-30 11:55:00,37.38,37.5,37.38,37.48,79800.0,26.4458,26.5307,26.4458,26.5166,79800.0
2006-03-30 12:00:00,37.48,37.49,37.41,37.45,47400.0,26.5166,26.5236,26.467,26.4953,47400.0
2006-03-30 12:05:00,37.45,37.48,37.41,37.45,37400.0,26.4953,26.5166,26.467,26.4953,37400.0
2006-03-30 12:10:00,37.48,37.57,37.35,37.35,64200.0,26.5166,26.5802,26.4246,26.4246,64200.0
2006-03-30 12:15:00,37.35,37.41,37.34,37.41,46400.0,26.4246,26.467,26.4175,26.467,46400.0
2006-03-30 12:20:00,37.4,37.41,37.33,37.34,58200.0,26.46,26.467,26.4104,26.4175,58200.0
2006-03-30 12:25:00,37.34,37.42,37.34,37.4,47800.0,26.4175,26.4741,26.4175,26.46,47800.0
2006-03-30 12:30:00,37.39,37.4,37.27,37.35,50200.0,26.4529,26.46,26.368,26.4246,50200.0
2006-03-30 12:35:00,37.35,37.41,37.31,37.39,56400.0,26.4246,26.467,26.3963,26.4529,56400.0
2006-03-30 12:40:00,37.38,37.41,37.38,37.38,57000.0,26.4458,26.467,26.4458,26.4458,57000.0
2006-03-30 12:45:00,37.38,37.38,37.28,37.28,50800.0,26.4458,26.4458,26.3751,26.3751,50800.0
2006-03-30 12:50:00,37.29,37.29,37.26,37.28,24000.0,26.3821,26.3821,26.3609,26.3751,24000.0
2006-03-30 12:55:00,37.27,37.35,37.27,37.35,39800.0,26.368,26.4246,26.368,26.4246,39800.0
2006-03-30 13:00:00,37.38,37.38,37.26,37.27,54800.0,26.4458,26.4458,26.3609,26.368,54800.0
2006-03-30 13:05:00,37.27,37.28,37.24,37.24,13200.0,26.368,26.3751,26.3468,26.3468,13200.0
2006-03-30 13:10:00,37.24,37.24,37.13,37.22,47600.0,26.3468,26.3468,26.2689,26.3326,47600.0
2006-03-30 13:15:00,37.22,37.22,37.12,37.13,29800.0,26.3326,26.3326,26.2619,26.2689,29800.0
2006-03-30 13:20:00,37.13,37.16,37.02,37.04,52400.0,26.2689,26.2902,26.1911,26.2053,52400.0
2006-03-30 13:25:00,37.05,37.09,37.04,37.08,56000.0,26.2123,26.2406,26.2053,26.2336,56000.0
2006-03-30 13:30:00,37.08,37.08,37.0,37.03,47000.0,26.2336,26.2336,26.177,26.1982,47000.0
2006-03-30 13:35:00,37.02,37.05,36.96,36.97,109000.0,26.1911,26.2123,26.1487,26.1557,109000.0
2006-03-30 13:40:00,36.97,36.97,36.88,36.91,54000.0,26.1557,26.1557,26.0921,26.1133,54000.0
2006-03-30 13:45:00,36.9,36.96,36.88,36.95,58200.0,26.1062,26.1487,26.0921,26.1416,58200.0
2006-03-30 13:50:00,36.96,36.96,36.93,36.96,47800.0,26.1487,26.1487,26.1274,26.1487,47800.0
2006-03-30 13:55:00,36.96,36.97,36.91,36.94,32200.0,26.1487,26.1557,26.1133,26.1345,32200.0
2006-03-30 14:00:00,36.96,37.08,36.96,36.99,64800.0,26.1487,26.2336,26.1487,26.1699,64800.0
2006-03-30 14:05:00,36.99,37.04,36.96,37.02,41400.0,26.1699,26.2053,26.1487,26.1911,41400.0
2006-03-30 14:10:00,37.03,37.04,36.85,37.04,64200.0,26.1982,26.2053,26.0708,26.2053,64200.0
2006-03-30 14:15:00,37.05,37.07,37.01,37.05,58200.0,26.2123,26.2265,26.184,26.2123,58200.0
2006-03-30 14:20:00,37.05,37.06,37.01,37.04,51200.0,26.2123,26.2194,26.184,26.2053,51200.0
2006-03-30 14:25:00,37.06,37.06,36.98,37.03,62600.0,26.2194,26.2194,26.1628,26.1982,62600.0
2006-03-30 14:30:00,37.03,37.1,37.02,37.06,35400.0,26.1982,26.2477,26.1911,26.2194,35400.0
2006-03-30 14:35:00,37.05,37.08,37.03,37.05,28200.0,26.2123,26.2336,26.1982,26.2123,28200.0
2006-03-30 14:40:00,37.06,37.1,37.04,37.08,41600.0,26.2194,26.2477,26.2053,26.2336,41600.0
2006-03-30 14:45:00,37.07,37.12,37.06,37.12,41400.0,26.2265,26.2619,26.2194,26.2619,41400.0
2006-03-30 14:50:00,37.12,37.12,37.07,37.1,46400.0,26.2619,26.2619,26.2265,26.2477,46400.0
2006-03-30 14:55:00,37.1,37.11,37.07,37.09,24200.0,26.2477,26.2548,26.2265,26.2406,24200.0
2006-03-30 15:00:00,37.09,37.1,37.05,37.07,39600.0,26.2406,26.2477,26.2123,26.2265,39600.0
2006-03-30 15:05:00,37.08,37.16,37.08,37.14,55000.0,26.2336,26.2902,26.2336,26.276,55000.0
2006-03-30 15:10:00,37.16,37.18,37.12,37.17,47800.0,26.2902,26.3043,26.2619,26.2972,47800.0
2006-03-30 15:15:00,37.16,37.2,37.14,37.18,29200.0,26.2902,26.3185,26.276,26.3043,29200.0
2006-03-30 15:20:00,37.19,37.41,37.14,37.35,83600.0,26.3114,26.467,26.276,26.4246,83600.0
2006-03-30 15:25:00,37.37,37.39,37.22,37.25,142200.0,26.4387,26.4529,26.3326,26.3538,142200.0
2006-03-30 15:30:00,37.24,37.26,37.18,37.19,57400.0,26.3468,26.3609,26.3043,26.3114,57400.0
2006-03-30 15:35:00,37.18,37.2,37.15,37.16,37200.0,26.3043,26.3185,26.2831,26.2902,37200.0
2006-03-30 15:40:00,37.15,37.15,37.08,37.09,53600.0,26.2831,26.2831,26.2336,26.2406,53600.0
2006-03-30 15:45:00,37.08,37.12,37.07,37.08,69200.0,26.2336,26.2619,26.2265,26.2336,69200.0
2006-03-30 15:50:00,37.08,37.12,37.07,37.09,63200.0,26.2336,26.2619,26.2265,26.2406,63200.0
2006-03-30 15:55:00,37.09,37.12,37.02,37.02,102400.0,26.2406,26.2619,26.1911,26.1911,102400.0
2006-03-31 09:30:00,36.73,36.73,36.73,36.73,0.0,25.9859,25.9859,25.9859,25.9859,0.0
2006-03-31 09:35:00,36.51,36.51,36.22,36.41,100000.0,25.8303,25.8303,25.6251,25.7595,100000.0
2006-03-31 09:40:00,36.41,36.49,36.35,36.44,87800.0,25.7595,25.8161,25.7171,25.7808,87800.0
2006-03-31 09:45:00,36.38,36.55,36.38,36.43,99400.0,25.7383,25.8586,25.7383,25.7737,99400.0
2006-03-31 09:50:00,36.42,36.45,36.3,36.37,85400.0,25.7666,25.7878,25.6817,25.7312,85400.0
2006-03-31 09:55:00,36.37,36.46,36.37,36.45,78200.0,25.7312,25.7949,25.7312,25.7878,78200.0
2006-03-31 10:00:00,36.47,36.6,36.44,36.52,113600.0,25.802,25.894,25.7808,25.8374,113600.0
2006-03-31 10:05:00,36.49,36.56,36.41,36.43,138200.0,25.8161,25.8657,25.7595,25.7737,138200.0
2006-03-31 10:10:00,36.42,36.43,36.3,36.37,164600.0,25.7666,25.7737,25.6817,25.7312,164600.0
2006-03-31 10:15:00,36.34,36.42,36.3,36.33,82600.0,25.71,25.7666,25.6817,25.7029,82600.0
2006-03-31 10:20:00,36.33,36.41,36.25,36.29,94400.0,25.7029,25.7595,25.6463,25.6746,94400.0
2006-03-31 10:25:00,36.3,36.3,36.19,36.19,60400.0,25.6817,25.6817,25.6039,25.6039,60400.0
2006-03-31 10:30:00,36.2,36.3,36.11,36.3,78800.0,25.611,25.6817,25.5473,25.6817,78800.0
2006-03-31 10:35:00,36.3,36.3,36.2,36.25,84800.0,25.6817,25.6817,25.611,25.6463,84800.0
2006-03-31 10:40:00,36.25,36.25,36.12,36.16,90400.0,25.6463,25.6463,25.5544,25.5827,90400.0
2006-03-31 10:45:00,36.15,36.19,36.11,36.19,70400.0,25.5756,25.6039,25.5473,25.6039,70400.0
2006-03-31 10:50:00,36.19,36.19,36.07,36.1,72200.0,25.6039,25.6039,25.519,25.5402,72200.0
2006-03-31 10:55:00,36.13,36.13,36.06,36.07,51600.0,25.5614,25.5614,25.5119,25.519,51600.0
2006-03-31 11:00:00,36.07,36.13,36.02,36.13,48200.0,25.519,25.5614,25.4836,25.5614,48200.0
2006-03-31 11:05:00,36.13,36.13,35.98,36.02,71000.0,25.5614,25.5614,25.4553,25.4836,71000.0
2006-03-31 11:10:00,36.02,36.02,35.9,35.9,40000.0,25.4836,25.4836,25.3987,25.3987,40000.0
2006-03-31 11:15:00,35.9,35.92,35.77,35.83,108600.0,25.3987,25.4129,25.3068,25.3492,108600.0
2006-03-31 11:20:00,35.84,35.85,35.76,35.84,74800.0,25.3563,25.3634,25.2997,25.3563,74800.0
2006-03-31 11:25:00,35.85,35.86,35.79,35.83,34000.0,25.3634,25.3704,25.3209,25.3492,34000.0
2006-03-31 11:30:00,35.82,35.87,35.79,35.81,41200.0,25.3421,25.3775,25.3209,25.3351,41200.0
2006-03-31 11:35:00,35.84,35.94,35.82,35.91,57600.0,25.3563,25.427,25.3421,25.4058,57600.0
2006-03-31 11:40:00,35.91,35.93,35.8,35.92,91600.0,25.4058,25.42,25.328,25.4129,91600.0
2006-03-31 11:45:00,35.9,35.93,35.84,35.84,23000.0,25.3987,25.42,25.3563,25.3563,23000.0
2006-03-31 11:50:00,35.84,35.84,35.75,35.77,51400.0,25.3563,25.3563,25.2926,25.3068,51400.0
2006-03-31 11:55:00,35.77,35.86,35.77,35.85,65600.0,25.3068,25.3704,25.3068,25.3634,65600.0
2006-03-31 12:00:00,35.83,35.86,35.8,35.82,52600.0,25.3492,25.3704,25.328,25.3421,52600.0
2006-03-31 12:05:00,35.83,35.85,35.79,35.8,30800.0,25.3492,25.3634,25.3209,25.328,30800.0
2006-03-31 12:10:00,35.8,35.85,35.72,35.84,98400.0,25.328,25.3634,25.2714,25.3563,98400.0
2006-03-31 12:15:00,35.84,35.91,35.83,35.85,66000.0,25.3563,25.4058,25.3492,25.3634,66000.0
2006-03-31 12:20:00,35.85,35.91,35.85,35.91,60000.0,25.3634,25.4058,25.3634,25.4058,60000.0
2006-03-31 12:25:00,35.9,36.08,35.9,36.01,73200.0,25.3987,25.5261,25.3987,25.4766,73200.0
2006-03-31 12:30:00,36.01,36.02,35.93,35.93,46200.0,25.4766,25.4836,25.42,25.42,46200.0
2006-03-31 12:35:00,35.93,35.96,35.91,35.93,46000.0,25.42,25.4412,25.4058,25.42,46000.0
2006-03-31 12:40:00,35.92,35.98,35.92,35.96,37200.0,25.4129,25.4553,25.4129,25.4412,37200.0
2006-03-31 12:45:00,35.97,36.03,35.96,35.97,21400.0,25.4483,25.4907,25.4412,25.4483,21400.0
2006-03-31 12:50:00,36.01,36.02,35.98,35.99,24000.0,25.4766,25.4836,25.4553,25.4624,24000.0
2006-03-31 12:55:00,35.99,36.02,35.94,35.95,31600.0,25.4624,25.4836,25.427,25.4341,31600.0
2006-03-31 13:00:00,35.95,36.05,35.94,36.02,36400.0,25.4341,25.5049,25.427,25.4836,36400.0
2006-03-31 13:05:00,36.02,36.02,35.94,35.95,32000.0,25.4836,25.4836,25.427,25.4341,32000.0
2006-03-31 13:10:00,35.95,36.0,35.94,35.96,26600.0,25.4341,25.4695,25.427,25.4412,26600.0
2006-03-31 13:15:00,35.95,35.98,35.91,35.98,22800.0,25.4341,25.4553,25.4058,25.4553,22800.0
2006-03-31 13:20:00,35.97,36.0,35.97,35.99,21600.0,25.4483,25.4695,25.4483,25.4624,21600.0
2006-03-31 13:25:00,36.01,36.01,35.88,35.93,69000.0,25.4766,25.4766,25.3846,25.42,69000.0
2006-03-31 13:30:00,35.91,35.91,35.84,35.84,64800.0,25.4058,25.4058,25.3563,25.3563,64800.0
2006-03-31 13:35:00,35.84,35.9,35.81,35.87,44000.0,25.3563,25.3987,25.3351,25.3775,44000.0
2006-03-31 13:40:00,35.85,35.87,35.82,35.84,42600.0,25.3634,25.3775,25.3421,25.3563,42600.0
2006-03-31 13:45:00,35.84,35.88,35.79,35.87,33400.0,25.3563,25.3846,25.3209,25.3775,33400.0
2006-03-31 13:50:00,35.88,35.88,35.85,35.85,22800.0,25.3846,25.3846,25.3634,25.3634,22800.0
2006-03-31 13:55:00,35.84,35.85,35.76,35.77,39400.0,25.3563,25.3634,25.2997,25.3068,39400.0
2006-03-31 14:00:00,35.76,35.88,35.75,35.88,52200.0,25.2997,25.3846,25.2926,25.3846,52200.0
2006-03-31 14:05:00,35.86,35.94,35.86,35.88,43200.0,25.3704,25.427,25.3704,25.3846,43200.0
2006-03-31 14:10:00,35.91,35.91,35.88,35.88,35000.0,25.4058,25.4058,25.3846,25.3846,35000.0
2006-03-31 14:15:00,35.88,36.01,35.88,35.99,51600.0,25.3846,25.4766,25.3846,25.4624,51600.0
2006-03-31 14:20:00,35.99,36.14,35.96,36.04,59000.0,25.4624,25.5685,25.4412,25.4978,59000.0
2006-03-31 14:25:00,36.02,36.06,35.88,35.93,64200.0,25.4836,25.5119,25.3846,25.42,64200.0
2006-03-31 14:30:00,35.94,35.99,35.92,35.99,73000.0,25.427,25.4624,25.4129,25.4624,73000.0
2006-03-31 14:35:00,35.99,36.02,35.96,35.97,42000.0,25.4624,25.4836,25.4412,25.4483,42000.0
2006-03-31 14:40:00,35.96,36.08,35.95,36.05,58400.0,25.4412,25.5261,25.4341,25.5049,58400.0
2006-03-31 14:45:00,36.05,36.14,36.05,36.1,27800.0,25.5049,25.5685,25.5049,25.5402,27800.0
2006-03-31 14:50:00,36.1,36.19,36.08,36.18,61200.0,25.5402,25.6039,25.5261,25.5968,61200.0
2006-03-31 14:55:00,36.16,36.17,36.1,36.12,51400.0,25.5827,25.5897,25.5402,25.5544,51400.0
2006-03-31 15:00:00,36.12,36.16,36.1,36.13,38400.0,25.5544,25.5827,25.5402,25.5614,38400.0
2006-03-31 15:05:00,36.13,36.15,36.06,36.07,40400.0,25.5614,25.5756,25.5119,25.519,40400.0
2006-03-31 15:10:00,36.07,36.1,36.04,36.1,40600.0,25.519,25.5402,25.4978,25.5402,40600.0
2006-03-31 15:15:00,36.1,36.13,36.08,36.13,45200.0,25.5402,25.5614,25.5261,25.5614,45200.0
2006-03-31 15:20:00,36.13,36.14,36.06,36.07,53800.0,25.5614,25.5685,25.5119,25.519,53800.0
2006-03-31 15:25:00,36.06,36.1,36.0,36.08,59200.0,25.5119,25.5402,25.4695,25.5261,59200.0
2006-03-31 15:30:00,36.08,36.08,36.01,36.02,44600.0,25.5261,25.5261,25.4766,25.4836,44600.0
2006-03-31 15:35:00,36.02,36.12,36.02,36.1,56400.0,25.4836,25.5544,25.4836,25.5402,56400.0
2006-03-31 15:40:00,36.1,36.1,36.02,36.09,83800.0,25.5402,25.5402,25.4836,25.5331,83800.0
2006-03-31 15:45:00,36.09,36.09,35.96,35.96,75200.0,25.5331,25.5331,25.4412,25.4412,75200.0
2006-03-31 15:50:00,35.96,35.97,35.9,35.97,122800.0,25.4412,25.4483,25.3987,25.4483,122800.0
2006-03-31 15:55:00,35.97,36.06,35.97,36.02,169000.0,25.4483,25.5119,25.4483,25.4836,169000.0
2006-04-03 09:30:00,36.7,36.7,36.58,36.6,144200.0,25.9647,25.9647,25.8798,25.894,144200.0
2006-04-03 09:35:00,36.6,36.6,36.4,36.48,101000.0,25.894,25.894,25.7525,25.8091,101000.0
2006-04-03 09:40:00,36.48,36.63,36.47,36.57,84000.0,25.8091,25.9152,25.802,25.8727,84000.0
2006-04-03 09:45:00,36.57,36.62,36.52,36.52,55800.0,25.8727,25.9081,25.8374,25.8374,55800.0
2006-04-03 09:50:00,36.54,36.57,36.47,36.55,75200.0,25.8515,25.8727,25.802,25.8586,75200.0
2006-04-03 09:55:00,36.55,36.62,36.53,36.58,66000.0,25.8586,25.9081,25.8444,25.8798,66000.0
2006-04-03 10:00:00,36.6,36.6,36.51,36.57,56600.0,25.894,25.894,25.8303,25.8727,56600.0
2006-04-03 10:05:00,36.58,36.75,36.57,36.75,144800.0,25.8798,26.0001,25.8727,26.0001,144800.0
2006-04-03 10:10:00,36.73,36.76,36.7,36.76,99200.0,25.9859,26.0072,25.9647,26.0072,99200.0
2006-04-03 10:15:00,36.76,36.78,36.69,36.7,80800.0,26.0072,26.0213,25.9576,25.9647,80800.0
2006-04-03 10:20:00,36.7,36.74,36.63,36.71,145800.0,25.9647,25.993,25.9152,25.9718,145800.0
2006-04-03 10:25:00,36.71,36.71,36.59,36.59,90600.0,25.9718,25.9718,25.8869,25.8869,90600.0
2006-04-03 10:30:00,36.59,36.66,36.52,36.52,106600.0,25.8869,25.9364,25.8374,25.8374,106600.0
2006-04-03 10:35:00,36.54,36.54,36.47,36.48,49000.0,25.8515,25.8515,25.802,25.8091,49000.0
2006-04-03 10:40:00,36.49,36.6,36.48,36.59,96600.0,25.8161,25.894,25.8091,25.8869,96600.0
2006-04-03 10:45:00,36.59,36.7,36.55,36.6,87400.0,25.8869,25.9647,25.8586,25.894,87400.0
2006-04-03 10:50:00,36.6,36.63,36.5,36.6,59200.0,25.894,25.9152,25.8232,25.894,59200.0
2006-04-03 10:55:00,36.61,36.73,36.61,36.73,41000.0,25.901,25.9859,25.901,25.9859,41000.0
2006-04-03 11:00:00,36.74,36.76,36.63,36.65,39200.0,25.993,26.0072,25.9152,25.9293,39200.0
2006-04-03 11:05:00,36.65,36.65,36.54,36.57,45200.0,25.9293,25.9293,25.8515,25.8727,45200.0
2006-04-03 11:10:00,36.57,36.6,36.54,36.6,45000.0,25.8727,25.894,25.8515,25.894,45000.0
2006-04-03 11:15:00,36.6,36.83,36.6,36.8,48000.0,25.894,26.0567,25.894,26.0355,48000.0
2006-04-03 11:20:00,36.79,36.9,36.79,36.85,81400.0,26.0284,26.1062,26.0284,26.0708,81400.0
2006-04-03 11:25:00,36.85,36.85,36.74,36.74,97400.0,26.0708,26.0708,25.993,25.993,97400.0
2006-04-03 11:30:00,36.74,36.84,36.74,36.83,55200.0,25.993,26.0638,25.993,26.0567,55200.0
2006-04-03 11:35:00,36.82,36.87,36.79,36.79,66800.0,26.0496,26.085,26.0284,26.0284,66800.0
2006-04-03 11:40:00,36.79,36.79,36.74,36.77,40600.0,26.0284,26.0284,25.993,26.0142,40600.0
2006-04-03 11:45:00,36.77,36.9,36.75,36.9,55400.0,26.0142,26.1062,26.0001,26.1062,55400.0
2006-04-03 11:50:00,36.88,36.97,36.88,36.89,70000.0,26.0921,26.1557,26.0921,26.0991,70000.0
2006-04-03 11:55:00,36.91,36.93,36.88,36.93,34200.0,26.1133,26.1274,26.0921,26.1274,34200.0
2006-04-03 12:00:00,36.93,36.93,36.9,36.91,50400.0,26.1274,26.1274,26.1062,26.1133,50400.0
2006-04-03 12:05:00,36.91,36.91,36.77,36.77,32600.0,26.1133,26.1133,26.0142,26.0142,32600.0
2006-04-03 12:10:00,36.77,36.8,36.74,36.79,45800.0,26.0142,26.0355,25.993,26.0284,45800.0
2006-04-03 12:15:00,36.79,36.9,36.79,36.9,41600.0,26.0284,26.1062,26.0284,26.1062,41600.0
2006-04-03 12:20:00,36.9,36.92,36.86,36.92,35600.0,26.1062,26.1204,26.0779,26.1204,35600.0
2006-04-03 12:25:00,36.9,36.91,36.86,36.9,32200.0,26.1062,26.1133,26.0779,26.1062,32200.0
2006-04-03 12:30:00,36.88,36.9,36.86,36.87,21400.0,26.0921,26.1062,26.0779,26.085,21400.0
2006-04-03 12:35:00,36.87,36.87,36.81,36.81,43400.0,26.085,26.085,26.0425,26.0425,43400.0
2006-04-03 12:40:00,36.81,36.86,36.8,36.84,43200.0,26.0425,26.0779,26.0355,26.0638,43200.0
2006-04-03 12:45:00,36.84,36.87,36.77,36.8,34000.0,26.0638,26.085,26.0142,26.0355,34000.0
2006-04-03 12:50:00,36.79,36.83,36.77,36.79,23600.0,26.0284,26.0567,26.0142,26.0284,23600.0
2006-04-03 12:55:00,36.77,36.82,36.77,36.79,16600.0,26.0142,26.0496,26.0142,26.0284,16600.0
2006-04-03 13:00:00,36.81,36.81,36.73,36.73,28600.0,26.0425,26.0425,25.9859,25.9859,28600.0
2006-04-03 13:05:00,36.73,36.73,36.67,36.68,37600.0,25.9859,25.9859,25.9435,25.9506,37600.0
2006-04-03 13:10:00,36.68,36.76,36.68,36.74,45000.0,25.9506,26.0072,25.9506,25.993,45000.0
2006-04-03 13:15:00,36.74,36.76,36.68,36.69,20200.0,25.993,26.0072,25.9506,25.9576,20200.0
2006-04-03 13:20:00,36.69,36.77,36.69,36.77,39600.0,25.9576,26.0142,25.9576,26.0142,39600.0
2006-04-03 13:25:00,36.77,36.77,36.66,36.66,40000.0,26.0142,26.0142,25.9364,25.9364,40000.0
2006-04-03 13:30:00,36.66,36.76,36.59,36.72,92800.0,25.9364,26.0072,25.8869,25.9789,92800.0
2006-04-03 13:35:00,36.72,36.72,36.6,36.6,53600.0,25.9789,25.9789,25.894,25.894,53600.0
2006-04-03 13:40:00,36.59,36.59,36.56,36.58,46600.0,25.8869,25.8869,25.8657,25.8798,46600.0
2006-04-03 13:45:00,36.58,36.58,36.46,36.47,80600.0,25.8798,25.8798,25.7949,25.802,80600.0
2006-04-03 13:50:00,36.46,36.5,36.42,36.49,76200.0,25.7949,25.8232,25.7666,25.8161,76200.0
2006-04-03 13:55:00,36.49,36.52,36.43,36.47,52600.0,25.8161,25.8374,25.7737,25.802,52600.0
2006-04-03 14:00:00,36.47,36.52,36.43,36.47,77200.0,25.802,25.8374,25.7737,25.802,77200.0
2006-04-03 14:05:00,36.46,36.48,36.43,36.43,46000.0,25.7949,25.8091,25.7737,25.7737,46000.0
2006-04-03 14:10:00,36.46,36.46,36.2,36.2,75800.0,25.7949,25.7949,25.611,25.611,75800.0
2006-04-03 14:15:00,36.2,36.35,36.2,36.35,89000.0,25.611,25.7171,25.611,25.7171,89000.0
2006-04-03 14:20:00,36.35,36.36,36.22,36.22,76400.0,25.7171,25.7242,25.6251,25.6251,76400.0
2006-04-03 14:25:00,36.22,36.22,36.16,36.18,70600.0,25.6251,25.6251,25.5827,25.5968,70600.0
2006-04-03 14:30:00,36.17,36.2,36.08,36.1,70600.0,25.5897,25.611,25.5261,25.5402,70600.0
2006-04-03 14:35:00,36.1,36.15,36.0,36.0,64600.0,25.5402,25.5756,25.4695,25.4695,64600.0
2006-04-03 14:40:00,36.01,36.02,35.94,36.02,95200.0,25.4766,25.4836,25.427,25.4836,95200.0
2006-04-03 14:45:00,36.01,36.15,36.01,36.11,68000.0,25.4766,25.5756,25.4766,25.5473,68000.0
2006-04-03 14:50:00,36.12,36.19,36.03,36.19,54600.0,25.5544,25.6039,25.4907,25.6039,54600.0
2006-04-03 14:55:00,36.19,36.22,36.18,36.22,34200.0,25.6039,25.6251,25.5968,25.6251,34200.0
2006-04-03 15:00:00,36.22,36.35,36.22,36.34,48000.0,25.6251,25.7171,25.6251,25.71,48000.0
2006-04-03 15:05:00,36.35,36.35,36.22,36.23,51400.0,25.7171,25.7171,25.6251,25.6322,51400.0
2006-04-03 15:10:00,36.24,36.33,36.23,36.26,41800.0,25.6393,25.7029,25.6322,25.6534,41800.0
2006-04-03 15:15:00,36.26,36.26,36.19,36.2,68400.0,25.6534,25.6534,25.6039,25.611,68400.0
2006-04-03 15:20:00,36.2,36.21,36.12,36.13,69000.0,25.611,25.618,25.5544,25.5614,69000.0
2006-04-03 15:25:00,36.13,36.26,36.1,36.26,93200.0,25.5614,25.6534,25.5402,25.6534,93200.0
2006-04-03 15:30:00,36.25,36.3,36.23,36.25,57800.0,25.6463,25.6817,25.6322,25.6463,57800.0
2006-04-03 15:35:00,36.22,36.23,35.96,36.02,120200.0,25.6251,25.6322,25.4412,25.4836,120200.0
2006-04-03 15:40:00,36.02,36.03,35.85,35.89,126600.0,25.4836,25.4907,25.3634,25.3917,126600.0
2006-04-03 15:45:00,35.89,35.93,35.79,35.93,135800.0,25.3917,25.42,25.3209,25.42,135800.0
2006-04-03 15:50:00,35.95,35.97,35.93,35.96,133200.0,25.4341,25.4483,25.42,25.4412,133200.0
2006-04-03 15:55:00,35.96,36.0,35.95,35.97,137400.0,25.4412,25.4695,25.4341,25.4483,137400.0
2006-04-04 09:30:00,35.48,35.52,35.46,35.51,117800.0,25.1016,25.1299,25.0874,25.1228,117800.0
2006-04-04 09:35:00,35.58,35.59,35.4,35.4,72200.0,25.1723,25.1794,25.045,25.045,72200.0
2006-04-04 09:40:00,35.39,35.59,35.38,35.59,120000.0,25.0379,25.1794,25.0308,25.1794,120000.0
2006-04-04 09:45:00,35.58,35.59,35.44,35.46,58400.0,25.1723,25.1794,25.0733,25.0874,58400.0
2006-04-04 09:50:00,35.52,35.6,35.43,35.57,114800.0,25.1299,25.1865,25.0662,25.1653,114800.0
2006-04-04 09:55:00,35.57,35.59,35.49,35.58,204000.0,25.1653,25.1794,25.1087,25.1723,204000.0
2006-04-04 10:00:00,35.58,35.65,35.52,35.54,215800.0,25.1723,25.2219,25.1299,25.144,215800.0
2006-04-04 10:05:00,35.53,35.82,35.52,35.8,297800.0,25.137,25.3421,25.1299,25.328,297800.0
2006-04-04 10:10:00,35.79,35.9,35.7,35.7,105200.0,25.3209,25.3987,25.2572,25.2572,105200.0
2006-04-04 10:15:00,35.7,35.8,35.7,35.74,66400.0,25.2572,25.328,25.2572,25.2855,66400.0
2006-04-04 10:20:00,35.74,35.76,35.65,35.7,122400.0,25.2855,25.2997,25.2219,25.2572,122400.0
2006-04-04 10:25:00,35.69,35.83,35.59,35.72,113800.0,25.2502,25.3492,25.1794,25.2714,113800.0
2006-04-04 10:30:00,35.73,35.83,35.67,35.67,88800.0,25.2785,25.3492,25.236,25.236,88800.0
2006-04-04 10:35:00,35.66,35.66,35.56,35.64,143200.0,25.2289,25.2289,25.1582,25.2148,143200.0
2006-04-04 10:40:00,35.65,35.74,35.63,35.68,86200.0,25.2219,25.2855,25.2077,25.2431,86200.0
2006-04-04 10:45:00,35.69,35.73,35.67,35.68,39200.0,25.2502,25.2785,25.236,25.2431,39200.0
2006-04-04 10:50:00,35.68,35.82,35.65,35.7,130800.0,25.2431,25.3421,25.2219,25.2572,130800.0
2006-04-04 10:55:00,35.69,35.7,35.61,35.64,62200.0,25.2502,25.2572,25.1936,25.2148,62200.0
2006-04-04 11:00:00,35.63,35.8,35.63,35.72,51800.0,25.2077,25.328,25.2077,25.2714,51800.0
2006-04-04 11:05:00,35.72,35.72,35.63,35.7,81000.0,25.2714,25.2714,25.2077,25.2572,81000.0
2006-04-04 11:10:00,35.7,35.87,35.67,35.84,91800.0,25.2572,25.3775,25.236,25.3563,91800.0
2006-04-04 11:15:00,35.84,35.92,35.84,35.84,56000.0,25.3563,25.4129,25.3563,25.3563,56000.0
2006-04-04 11:20:00,35.84,35.87,35.8,35.83,48800.0,25.3563,25.3775,25.328,25.3492,48800.0
2006-04-04 11:25:00,35.83,35.87,35.8,35.8,38400.0,25.3492,25.3775,25.328,25.328,38400.0
2006-04-04 11:30:00,35.79,35.87,35.79,35.87,38800.0,25.3209,25.3775,25.3209,25.3775,38800.0
2006-04-04 11:35:00,35.87,35.97,35.85,35.88,86600.0,25.3775,25.4483,25.3634,25.3846,86600.0
2006-04-04 11:40:00,35.88,35.88,35.79,35.83,62400.0,25.3846,25.3846,25.3209,25.3492,62400.0
2006-04-04 11:45:00,35.83,35.85,35.79,35.8,47800.0,25.3492,25.3634,25.3209,25.328,47800.0
2006-04-04 11:50:00,35.82,35.92,35.77,35.9,93200.0,25.3421,25.4129,25.3068,25.3987,93200.0
2006-04-04 11:55:00,35.91,35.91,35.83,35.85,59000.0,25.4058,25.4058,25.3492,25.3634,59000.0
2006-04-04 12:00:00,35.85,35.95,35.83,35.93,50200.0,25.3634,25.4341,25.3492,25.42,50200.0
2006-04-04 12:05:00,35.95,35.99,35.91,35.96,65600.0,25.4341,25.4624,25.4058,25.4412,65600.0
2006-04-04 12:10:00,35.96,35.96,35.83,35.85,24200.0,25.4412,25.4412,25.3492,25.3634,24200.0
2006-04-04 12:15:00,35.88,35.9,35.88,35.89,25400.0,25.3846,25.3987,25.3846,25.3917,25400.0
2006-04-04 12:20:00,35.89,35.9,35.84,35.89,98200.0,25.3917,25.3987,25.3563,25.3917,98200.0
2006-04-04 12:25:00,35.89,35.94,35.89,35.91,64000.0,25.3917,25.427,25.3917,25.4058,64000.0
2006-04-04 12:30:00,35.93,35.98,35.93,35.98,19000.0,25.42,25.4553,25.42,25.4553,19000.0
2006-04-04 12:35:00,35.98,36.05,35.95,36.05,23400.0,25.4553,25.5049,25.4341,25.5049,23400.0
2006-04-04 12:40:00,36.05,36.06,36.02,36.03,22600.0,25.5049,25.5119,25.4836,25.4907,22600.0
2006-04-04 12:45:00,36.03,36.04,35.93,36.0,54200.0,25.4907,25.4978,25.42,25.4695,54200.0
2006-04-04 12:50:00,35.99,35.99,35.93,35.97,17600.0,25.4624,25.4624,25.42,25.4483,17600.0
2006-04-04 12:55:00,35.95,36.05,35.95,36.04,44600.0,25.4341,25.5049,25.4341,25.4978,44600.0
2006-04-04 13:00:00,36.04,36.09,36.02,36.08,22000.0,25.4978,25.5331,25.4836,25.5261,22000.0
2006-04-04 13:05:00,36.09,36.19,36.09,36.19,25800.0,25.5331,25.6039,25.5331,25.6039,25800.0
2006-04-04 13:10:00,36.18,36.23,36.16,36.17,22200.0,25.5968,25.6322,25.5827,25.5897,22200.0
2006-04-04 13:15:00,36.17,36.24,36.13,36.24,25600.0,25.5897,25.6393,25.5614,25.6393,25600.0
2006-04-04 13:20:00,36.24,36.29,36.19,36.23,49200.0,25.6393,25.6746,25.6039,25.6322,49200.0
2006-04-04 13:25:00,36.24,36.24,36.16,36.16,34000.0,25.6393,25.6393,25.5827,25.5827,34000.0
2006-04-04 13:30:00,36.16,36.2,36.12,36.14,26600.0,25.5827,25.611,25.5544,25.5685,26600.0
2006-04-04 13:35:00,36.14,36.23,36.13,36.21,23800.0,25.5685,25.6322,25.5614,25.618,23800.0
2006-04-04 13:40:00,36.2,36.2,36.06,36.1,40800.0,25.611,25.611,25.5119,25.5402,40800.0
2006-04-04 13:45:00,36.1,36.19,36.08,36.13,51200.0,25.5402,25.6039,25.5261,25.5614,51200.0
2006-04-04 13:50:00,36.12,36.17,36.1,36.15,19600.0,25.5544,25.5897,25.5402,25.5756,19600.0
2006-04-04 13:55:00,36.18,36.25,36.18,36.25,23800.0,25.5968,25.6463,25.5968,25.6463,23800.0
2006-04-04 14:00:00,36.26,36.27,36.2,36.2,44400.0,25.6534,25.6605,25.611,25.611,44400.0
2006-04-04 14:05:00,36.2,36.2,36.13,36.13,34000.0,25.611,25.611,25.5614,25.5614,34000.0
2006-04-04 14:10:00,36.14,36.22,36.13,36.2,29000.0,25.5685,25.6251,25.5614,25.611,29000.0
2006-04-04 14:15:00,36.2,36.25,36.13,36.24,51400.0,25.611,25.6463,25.5614,25.6393,51400.0
2006-04-04 14:20:00,36.25,36.34,36.24,36.29,59800.0,25.6463,25.71,25.6393,25.6746,59800.0
2006-04-04 14:25:00,36.29,36.34,36.26,36.31,34600.0,25.6746,25.71,25.6534,25.6888,34600.0
2006-04-04 14:30:00,36.31,36.33,36.26,36.27,58800.0,25.6888,25.7029,25.6534,25.6605,58800.0
2006-04-04 14:35:00,36.27,36.31,36.26,36.27,38200.0,25.6605,25.6888,25.6534,25.6605,38200.0
2006-04-04 14:40:00,36.3,36.33,36.23,36.23,39600.0,25.6817,25.7029,25.6322,25.6322,39600.0
2006-04-04 14:45:00,36.23,36.26,36.22,36.23,30000.0,25.6322,25.6534,25.6251,25.6322,30000.0
2006-04-04 14:50:00,36.23,36.3,36.22,36.29,31800.0,25.6322,25.6817,25.6251,25.6746,31800.0
2006-04-04 14:55:00,36.3,36.3,36.24,36.24,26000.0,25.6817,25.6817,25.6393,25.6393,26000.0
2006-04-04 15:00:00,36.25,36.3,36.23,36.27,34400.0,25.6463,25.6817,25.6322,25.6605,34400.0
2006-04-04 15:05:00,36.26,36.28,36.23,36.24,16200.0,25.6534,25.6676,25.6322,25.6393,16200.0
2006-04-04 15:10:00,36.24,36.29,36.21,36.29,40000.0,25.6393,25.6746,25.618,25.6746,40000.0
2006-04-04 15:15:00,36.29,36.32,36.24,36.29,25800.0,25.6746,25.6959,25.6393,25.6746,25800.0
2006-04-04 15:20:00,36.29,36.46,36.28,36.45,77000.0,25.6746,25.7949,25.6676,25.7878,77000.0
2006-04-04 15:25:00,36.45,36.46,36.38,36.39,64800.0,25.7878,25.7949,25.7383,25.7454,64800.0
2006-04-04 15:30:00,36.39,36.4,36.37,36.38,43600.0,25.7454,25.7525,25.7312,25.7383,43600.0
2006-04-04 15:35:00,36.39,36.49,36.39,36.48,57400.0,25.7454,25.8161,25.7454,25.8091,57400.0
2006-04-04 15:40:00,36.49,36.62,36.49,36.56,50800.0,25.8161,25.9081,25.8161,25.8657,50800.0
2006-04-04 15:45:00,36.54,36.54,36.47,36.5,103600.0,25.8515,25.8515,25.802,25.8232,103600.0
2006-04-04 15:50:00,36.5,36.52,36.49,36.52,63800.0,25.8232,25.8374,25.8161,25.8374,63800.0
2006-04-04 15:55:00,36.52,36.54,36.47,36.54,121800.0,25.8374,25.8515,25.802,25.8515,121800.0
2006-04-05 09:30:00,36.58,36.58,36.4,36.42,112800.0,25.8798,25.8798,25.7525,25.7666,112800.0
2006-04-05 09:35:00,36.44,36.6,36.43,36.57,50000.0,25.7808,25.894,25.7737,25.8727,50000.0
2006-04-05 09:40:00,36.55,36.6,36.44,36.49,63600.0,25.8586,25.894,25.7808,25.8161,63600.0
2006-04-05 09:45:00,36.52,36.54,36.39,36.49,122800.0,25.8374,25.8515,25.7454,25.8161,122800.0
2006-04-05 09:50:00,36.49,36.5,36.33,36.45,103000.0,25.8161,25.8232,25.7029,25.7878,103000.0
2006-04-05 09:55:00,36.45,36.48,36.38,36.44,65200.0,25.7878,25.8091,25.7383,25.7808,65200.0
2006-04-05 10:00:00,36.42,36.52,36.35,36.48,85000.0,25.7666,25.8374,25.7171,25.8091,85000.0
2006-04-05 10:05:00,36.5,36.57,36.48,36.54,72400.0,25.8232,25.8727,25.8091,25.8515,72400.0
2006-04-05 10:10:00,36.54,36.6,36.51,36.51,68000.0,25.8515,25.894,25.8303,25.8303,68000.0
2006-04-05 10:15:00,36.5,36.52,36.41,36.52,51200.0,25.8232,25.8374,25.7595,25.8374,51200.0
2006-04-05 10:20:00,36.53,36.54,36.48,36.49,48400.0,25.8444,25.8515,25.8091,25.8161,48400.0
2006-04-05 10:25:00,36.46,36.54,36.45,36.48,65800.0,25.7949,25.8515,25.7878,25.8091,65800.0
2006-04-05 10:30:00,36.46,36.88,36.38,36.77,174200.0,25.7949,26.0921,25.7383,26.0142,174200.0
2006-04-05 10:35:00,36.79,36.89,36.69,36.88,115600.0,26.0284,26.0991,25.9576,26.0921,115600.0
2006-04-05 10:40:00,36.88,36.88,36.78,36.82,81200.0,26.0921,26.0921,26.0213,26.0496,81200.0
2006-04-05 10:45:00,36.82,36.93,36.81,36.91,86200.0,26.0496,26.1274,26.0425,26.1133,86200.0
2006-04-05 10:50:00,36.94,37.11,36.93,37.11,88800.0,26.1345,26.2548,26.1274,26.2548,88800.0
2006-04-05 10:55:00,37.1,37.1,36.75,36.75,91200.0,26.2477,26.2477,26.0001,26.0001,91200.0
2006-04-05 11:00:00,36.76,36.86,36.69,36.73,112200.0,26.0072,26.0779,25.9576,25.9859,112200.0
2006-04-05 11:05:00,36.71,36.75,36.61,36.7,89600.0,25.9718,26.0001,25.901,25.9647,89600.0
2006-04-05 11:10:00,36.69,36.89,36.68,36.78,84000.0,25.9576,26.0991,25.9506,26.0213,84000.0
2006-04-05 11:15:00,36.78,36.79,36.71,36.76,73800.0,26.0213,26.0284,25.9718,26.0072,73800.0
2006-04-05 11:20:00,36.75,36.76,36.67,36.7,48000.0,26.0001,26.0072,25.9435,25.9647,48000.0
2006-04-05 11:25:00,36.71,36.76,36.67,36.67,40200.0,25.9718,26.0072,25.9435,25.9435,40200.0
2006-04-05 11:30:00,36.67,36.73,36.65,36.73,54000.0,25.9435,25.9859,25.9293,25.9859,54000.0
2006-04-05 11:35:00,36.73,36.76,36.6,36.62,94800.0,25.9859,26.0072,25.894,25.9081,94800.0
2006-04-05 11:40:00,36.62,36.68,36.61,36.61,79600.0,25.9081,25.9506,25.901,25.901,79600.0
2006-04-05 11:45:00,36.62,36.66,36.59,36.6,52800.0,25.9081,25.9364,25.8869,25.894,52800.0
2006-04-05 11:50:00,36.6,36.66,36.59,36.62,57000.0,25.894,25.9364,25.8869,25.9081,57000.0
2006-04-05 11:55:00,36.64,36.73,36.64,36.73,49600.0,25.9223,25.9859,25.9223,25.9859,49600.0
2006-04-05 12:00:00,36.7,36.73,36.67,36.69,23200.0,25.9647,25.9859,25.9435,25.9576,23200.0
2006-04-05 12:05:00,36.69,36.82,36.69,36.79,25200.0,25.9576,26.0496,25.9576,26.0284,25200.0
2006-04-05 12:10:00,36.82,36.88,36.78,36.86,33400.0,26.0496,26.0921,26.0213,26.0779,33400.0
2006-04-05 12:15:00,36.85,36.94,36.85,36.93,47200.0,26.0708,26.1345,26.0708,26.1274,47200.0
2006-04-05 12:20:00,36.94,37.02,36.92,36.98,34200.0,26.1345,26.1911,26.1204,26.1628,34200.0
2006-04-05 12:25:00,36.98,36.98,36.85,36.9,55200.0,26.1628,26.1628,26.0708,26.1062,55200.0
2006-04-05 12:30:00,36.9,36.94,36.86,36.9,18400.0,26.1062,26.1345,26.0779,26.1062,18400.0
2006-04-05 12:35:00,36.92,36.94,36.77,36.8,43000.0,26.1204,26.1345,26.0142,26.0355,43000.0
2006-04-05 12:40:00,36.79,36.84,36.77,36.83,21200.0,26.0284,26.0638,26.0142,26.0567,21200.0
2006-04-05 12:45:00,36.83,36.88,36.77,36.85,21000.0,26.0567,26.0921,26.0142,26.0708,21000.0
2006-04-05 12:50:00,36.85,36.9,36.81,36.81,24600.0,26.0708,26.1062,26.0425,26.0425,24600.0
2006-04-05 12:55:00,36.83,36.85,36.73,36.77,48200.0,26.0567,26.0708,25.9859,26.0142,48200.0
2006-04-05 13:00:00,36.77,36.88,36.76,36.88,46400.0,26.0142,26.0921,26.0072,26.0921,46400.0
2006-04-05 13:05:00,36.87,36.91,36.74,36.75,35400.0,26.085,26.1133,25.993,26.0001,35400.0
2006-04-05 13:10:00,36.77,36.84,36.73,36.83,24800.0,26.0142,26.0638,25.9859,26.0567,24800.0
2006-04-05 13:15:00,36.84,36.89,36.8,36.87,52600.0,26.0638,26.0991,26.0355,26.085,52600.0
2006-04-05 13:20:00,36.87,36.93,36.86,36.9,40600.0,26.085,26.1274,26.0779,26.1062,40600.0
2006-04-05 13:25:00,36.88,36.98,36.88,36.97,30400.0,26.0921,26.1628,26.0921,26.1557,30400.0
2006-04-05 13:30:00,36.96,36.97,36.9,36.93,56200.0,26.1487,26.1557,26.1062,26.1274,56200.0
2006-04-05 13:35:00,36.94,36.95,36.88,36.88,46600.0,26.1345,26.1416,26.0921,26.0921,46600.0
2006-04-05 13:40:00,36.88,36.97,36.88,36.97,20600.0,26.0921,26.1557,26.0921,26.1557,20600.0
2006-04-05 13:45:00,36.97,36.98,36.93,36.95,29200.0,26.1557,26.1628,26.1274,26.1416,29200.0
2006-04-05 13:50:00,36.95,36.99,36.91,36.98,37000.0,26.1416,26.1699,26.1133,26.1628,37000.0
2006-04-05 13:55:00,36.99,37.01,36.92,36.92,33800.0,26.1699,26.184,26.1204,26.1204,33800.0
2006-04-05 14:00:00,36.92,36.94,36.8,36.8,35800.0,26.1204,26.1345,26.0355,26.0355,35800.0
2006-04-05 14:05:00,36.8,36.85,36.79,36.8,43000.0,26.0355,26.0708,26.0284,26.0355,43000.0
2006-04-05 14:10:00,36.83,36.87,36.79,36.86,93200.0,26.0567,26.085,26.0284,26.0779,93200.0
2006-04-05 14:15:00,36.85,36.96,36.85,36.96,30000.0,26.0708,26.1487,26.0708,26.1487,30000.0
2006-04-05 14:20:00,36.96,37.02,36.94,37.01,53000.0,26.1487,26.1911,26.1345,26.184,53000.0
2006-04-05 14:25:00,37.01,37.01,36.94,36.96,39200.0,26.184,26.184,26.1345,26.1487,39200.0
2006-04-05 14:30:00,36.97,37.02,36.96,36.97,41800.0,26.1557,26.1911,26.1487,26.1557,41800.0
2006-04-05 14:35:00,36.96,36.98,36.94,36.98,27400.0,26.1487,26.1628,26.1345,26.1628,27400.0
2006-04-05 14:40:00,36.97,37.02,36.97,37.02,47600.0,26.1557,26.1911,26.1557,26.1911,47600.0
2006-04-05 14:45:00,37.02,37.08,37.01,37.08,50000.0,26.1911,26.2336,26.184,26.2336,50000.0
2006-04-05 14:50:00,37.07,37.09,37.02,37.08,32200.0,26.2265,26.2406,26.1911,26.2336,32200.0
2006-04-05 14:55:00,37.08,37.1,37.02,37.1,31800.0,26.2336,26.2477,26.1911,26.2477,31800.0
2006-04-05 15:00:00,37.1,37.1,37.01,37.02,46000.0,26.2477,26.2477,26.184,26.1911,46000.0
2006-04-05 15:05:00,37.02,37.05,37.01,37.01,36200.0,26.1911,26.2123,26.184,26.184,36200.0
2006-04-05 15:10:00,37.01,37.1,37.01,37.09,35800.0,26.184,26.2477,26.184,26.2406,35800.0
2006-04-05 15:15:00,37.08,37.1,37.07,37.09,46200.0,26.2336,26.2477,26.2265,26.2406,46200.0
2006-04-05 15:20:00,37.09,37.14,37.05,37.06,48000.0,26.2406,26.276,26.2123,26.2194,48000.0
2006-04-05 15:25:00,37.06,37.11,37.04,37.05,43200.0,26.2194,26.2548,26.2053,26.2123,43200.0
2006-04-05 15:30:00,37.05,37.09,37.04,37.04,60000.0,26.2123,26.2406,26.2053,26.2053,60000.0
2006-04-05 15:35:00,37.03,37.15,37.03,37.11,95400.0,26.1982,26.2831,26.1982,26.2548,95400.0
2006-04-05 15:40:00,37.11,37.14,37.06,37.11,53400.0,26.2548,26.276,26.2194,26.2548,53400.0
2006-04-05 15:45:00,37.12,37.15,37.09,37.09,91000.0,26.2619,26.2831,26.2406,26.2406,91000.0
2006-04-05 15:50:00,37.1,37.15,37.06,37.1,94000.0,26.2477,26.2831,26.2194,26.2477,94000.0
2006-04-05 15:55:00,37.1,37.19,37.09,37.12,111800.0,26.2477,26.3114,26.2406,26.2619,111800.0
2006-04-06 09:30:00,37.65,37.65,37.56,37.56,152400.0,26.6368,26.6368,26.5732,26.5732,152400.0
2006-04-06 09:35:00,37.58,37.65,37.49,37.63,100400.0,26.5873,26.6368,26.5236,26.6227,100400.0
2006-04-06 09:40:00,37.59,37.59,37.38,37.52,97000.0,26.5944,26.5944,26.4458,26.5449,97000.0
2006-04-06 09:45:00,37.52,37.63,37.5,37.6,76200.0,26.5449,26.6227,26.5307,26.6015,76200.0
2006-04-06 09:50:00,37.57,37.59,37.33,37.46,70400.0,26.5802,26.5944,26.4104,26.5024,70400.0
2006-04-06 09:55:00,37.44,37.56,37.38,37.56,56600.0,26.4883,26.5732,26.4458,26.5732,56600.0
2006-04-06 10:00:00,37.6,37.6,37.45,37.52,84800.0,26.6015,26.6015,26.4953,26.5449,84800.0
2006-04-06 10:05:00,37.52,37.57,37.49,37.55,97800.0,26.5449,26.5802,26.5236,26.5661,97800.0
2006-04-06 10:10:00,37.55,37.57,37.51,37.56,62400.0,26.5661,26.5802,26.5378,26.5732,62400.0
2006-04-06 10:15:00,37.52,37.61,37.5,37.56,109800.0,26.5449,26.6085,26.5307,26.5732,109800.0
2006-04-06 10:20:00,37.55,37.59,37.51,37.54,97600.0,26.5661,26.5944,26.5378,26.559,97600.0
2006-04-06 10:25:00,37.53,37.56,37.43,37.46,87200.0,26.5519,26.5732,26.4812,26.5024,87200.0
2006-04-06 10:30:00,37.46,37.46,37.19,37.2,189400.0,26.5024,26.5024,26.3114,26.3185,189400.0
2006-04-06 10:35:00,37.2,37.31,37.11,37.23,154200.0,26.3185,26.3963,26.2548,26.3397,154200.0
2006-04-06 10:40:00,37.26,37.34,37.22,37.27,101800.0,26.3609,26.4175,26.3326,26.368,101800.0
2006-04-06 10:45:00,37.26,37.38,37.21,37.38,127800.0,26.3609,26.4458,26.3255,26.4458,127800.0
2006-04-06 10:50:00,37.39,37.42,37.27,37.31,92000.0,26.4529,26.4741,26.368,26.3963,92000.0
2006-04-06 10:55:00,37.32,37.35,37.13,37.16,67600.0,26.4034,26.4246,26.2689,26.2902,67600.0
2006-04-06 11:00:00,37.15,37.35,37.12,37.32,127200.0,26.2831,26.4246,26.2619,26.4034,127200.0
2006-04-06 11:05:00,37.31,37.31,37.17,37.19,56400.0,26.3963,26.3963,26.2972,26.3114,56400.0
2006-04-06 11:10:00,37.19,37.3,37.19,37.29,121600.0,26.3114,26.3892,26.3114,26.3821,121600.0
2006-04-06 11:15:00,37.29,37.38,37.27,37.37,155600.0,26.3821,26.4458,26.368,26.4387,155600.0
2006-04-06 11:20:00,37.37,37.39,37.3,37.31,56200.0,26.4387,26.4529,26.3892,26.3963,56200.0
2006-04-06 11:25:00,37.31,37.32,37.24,37.26,26800.0,26.3963,26.4034,26.3468,26.3609,26800.0
2006-04-06 11:30:00,37.23,37.24,37.2,37.21,82800.0,26.3397,26.3468,26.3185,26.3255,82800.0
2006-04-06 11:35:00,37.2,37.2,37.12,37.13,68000.0,26.3185,26.3185,26.2619,26.2689,68000.0
2006-04-06 11:40:00,37.13,37.15,37.0,37.0,102400.0,26.2689,26.2831,26.177,26.177,102400.0
2006-04-06 11:45:00,37.0,37.0,36.95,36.96,77400.0,26.177,26.177,26.1416,26.1487,77400.0
2006-04-06 11:50:00,36.97,36.98,36.82,36.82,89400.0,26.1557,26.1628,26.0496,26.0496,89400.0
2006-04-06 11:55:00,36.82,36.82,36.65,36.69,79000.0,26.0496,26.0496,25.9293,25.9576,79000.0
2006-04-06 12:00:00,36.66,36.75,36.65,36.74,85600.0,25.9364,26.0001,25.9293,25.993,85600.0
2006-04-06 12:05:00,36.73,36.81,36.73,36.79,124600.0,25.9859,26.0425,25.9859,26.0284,124600.0
2006-04-06 12:10:00,36.79,36.96,36.79,36.94,92800.0,26.0284,26.1487,26.0284,26.1345,92800.0
2006-04-06 12:15:00,36.95,36.99,36.76,36.76,65800.0,26.1416,26.1699,26.0072,26.0072,65800.0
2006-04-06 12:20:00,36.75,36.79,36.59,36.64,52800.0,26.0001,26.0284,25.8869,25.9223,52800.0
2006-04-06 12:25:00,36.63,36.63,36.52,36.6,67400.0,25.9152,25.9152,25.8374,25.894,67400.0
2006-04-06 12:30:00,36.6,36.74,36.6,36.73,107200.0,25.894,25.993,25.894,25.9859,107200.0
2006-04-06 12:35:00,36.73,36.79,36.68,36.73,54800.0,25.9859,26.0284,25.9506,25.9859,54800.0
2006-04-06 12:40:00,36.72,36.85,36.72,36.85,86800.0,25.9789,26.0708,25.9789,26.0708,86800.0
2006-04-06 12:45:00,36.85,37.21,36.85,36.92,50800.0,26.0708,26.3255,26.0708,26.1204,50800.0
2006-04-06 12:50:00,36.92,36.92,36.85,36.85,18600.0,26.1204,26.1204,26.0708,26.0708,18600.0
2006-04-06 12:55:00,36.85,36.9,36.84,36.89,26800.0,26.0708,26.1062,26.0638,26.0991,26800.0
2006-04-06 13:00:00,36.91,36.95,36.88,36.88,32400.0,26.1133,26.1416,26.0921,26.0921,32400.0
2006-04-06 13:05:00,36.87,36.88,36.78,36.83,42200.0,26.085,26.0921,26.0213,26.0567,42200.0
2006-04-06 13:10:00,36.84,36.84,36.75,36.76,15200.0,26.0638,26.0638,26.0001,26.0072,15200.0
2006-04-06 13:15:00,36.75,36.87,36.75,36.86,18200.0,26.0001,26.085,26.0001,26.0779,18200.0
2006-04-06 13:20:00,36.87,36.97,36.87,36.88,70800.0,26.085,26.1557,26.085,26.0921,70800.0
2006-04-06 13:25:00,36.87,36.87,36.82,36.87,9800.0,26.085,26.085,26.0496,26.085,9800.0
2006-04-06 13:30:00,36.87,36.9,36.85,36.88,13800.0,26.085,26.1062,26.0708,26.0921,13800.0
2006-04-06 13:35:00,36.9,37.02,36.88,37.02,220600.0,26.1062,26.1911,26.0921,26.1911,220600.0
2006-04-06 13:40:00,37.02,37.07,36.99,37.06,40000.0,26.1911,26.2265,26.1699,26.2194,40000.0
2006-04-06 13:45:00,37.06,37.11,36.99,37.02,41800.0,26.2194,26.2548,26.1699,26.1911,41800.0
2006-04-06 13:50:00,36.99,37.06,36.97,37.05,21600.0,26.1699,26.2194,26.1557,26.2123,21600.0
2006-04-06 13:55:00,37.05,37.14,37.05,37.1,36000.0,26.2123,26.276,26.2123,26.2477,36000.0
2006-04-06 14:00:00,37.09,37.13,37.01,37.08,31800.0,26.2406,26.2689,26.184,26.2336,31800.0
2006-04-06 14:05:00,37.09,37.15,37.07,37.13,34200.0,26.2406,26.2831,26.2265,26.2689,34200.0
2006-04-06 14:10:00,37.14,37.27,37.14,37.26,35000.0,26.276,26.368,26.276,26.3609,35000.0
2006-04-06 14:15:00,37.26,37.3,37.15,37.15,45000.0,26.3609,26.3892,26.2831,26.2831,45000.0
2006-04-06 14:20:00,37.15,37.2,37.13,37.19,39400.0,26.2831,26.3185,26.2689,26.3114,39400.0
2006-04-06 14:25:00,37.19,37.26,37.19,37.25,44600.0,26.3114,26.3609,26.3114,26.3538,44600.0
2006-04-06 14:30:00,37.24,37.28,37.18,37.21,52000.0,26.3468,26.3751,26.3043,26.3255,52000.0
2006-04-06 14:35:00,37.21,37.28,37.21,37.26,43400.0,26.3255,26.3751,26.3255,26.3609,43400.0
2006-04-06 14:40:00,37.26,37.27,37.22,37.23,41800.0,26.3609,26.368,26.3326,26.3397,41800.0
2006-04-06 14:45:00,37.23,37.27,37.22,37.22,28400.0,26.3397,26.368,26.3326,26.3326,28400.0
2006-04-06 14:50:00,37.22,37.29,37.21,37.28,35800.0,26.3326,26.3821,26.3255,26.3751,35800.0
2006-04-06 14:55:00,37.29,37.32,37.28,37.31,51600.0,26.3821,26.4034,26.3751,26.3963,51600.0
2006-04-06 15:00:00,37.31,37.32,37.29,37.31,67000.0,26.3963,26.4034,26.3821,26.3963,67000.0
2006-04-06 15:05:00,37.31,37.37,37.31,37.36,33600.0,26.3963,26.4387,26.3963,26.4317,33600.0
2006-04-06 15:10:00,37.36,37.4,37.35,37.38,59200.0,26.4317,26.46,26.4246,26.4458,59200.0
2006-04-06 15:15:00,37.38,37.42,37.37,37.42,112400.0,26.4458,26.4741,26.4387,26.4741,112400.0
2006-04-06 15:20:00,37.42,37.45,37.4,37.41,45800.0,26.4741,26.4953,26.46,26.467,45800.0
2006-04-06 15:25:00,37.41,37.46,37.39,37.46,80200.0,26.467,26.5024,26.4529,26.5024,80200.0
2006-04-06 15:30:00,37.46,37.55,37.4,37.55,158200.0,26.5024,26.5661,26.46,26.5661,158200.0
2006-04-06 15:35:00,37.55,37.57,37.35,37.35,292800.0,26.5661,26.5802,26.4246,26.4246,292800.0
2006-04-06 15:40:00,37.35,37.4,37.33,37.37,73200.0,26.4246,26.46,26.4104,26.4387,73200.0
2006-04-06 15:45:00,37.36,37.39,37.33,37.33,72000.0,26.4317,26.4529,26.4104,26.4104,72000.0
2006-04-06 15:50:00,37.33,37.36,37.32,37.35,109400.0,26.4104,26.4317,26.4034,26.4246,109400.0
2006-04-06 15:55:00,37.35,37.4,37.3,37.31,256600.0,26.4246,26.46,26.3892,26.3963,256600.0
2006-04-07 09:30:00,37.18,37.18,37.18,37.18,0.0,26.3043,26.3043,26.3043,26.3043,0.0
2006-04-07 09:35:00,36.79,37.05,36.79,37.05,147600.0,26.0284,26.2123,26.0284,26.2123,147600.0
2006-04-07 09:40:00,37.06,37.06,36.83,36.85,46200.0,26.2194,26.2194,26.0567,26.0708,46200.0
2006-04-07 09:45:00,36.83,36.84,36.66,36.67,87200.0,26.0567,26.0638,25.9364,25.9435,87200.0
2006-04-07 09:50:00,36.67,36.7,36.53,36.59,113000.0,25.9435,25.9647,25.8444,25.8869,113000.0
2006-04-07 09:55:00,36.58,36.64,36.38,36.38,137000.0,25.8798,25.9223,25.7383,25.7383,137000.0
2006-04-07 10:00:00,36.37,36.61,36.37,36.61,153400.0,25.7312,25.901,25.7312,25.901,153400.0
2006-04-07 10:05:00,36.6,36.77,36.6,36.65,165600.0,25.894,26.0142,25.894,25.9293,165600.0
2006-04-07 10:10:00,36.64,36.64,36.49,36.56,119400.0,25.9223,25.9223,25.8161,25.8657,119400.0
2006-04-07 10:15:00,36.55,36.6,36.4,36.49,67800.0,25.8586,25.894,25.7525,25.8161,67800.0
2006-04-07 10:20:00,36.49,36.49,36.4,36.4,68600.0,25.8161,25.8161,25.7525,25.7525,68600.0
2006-04-07 10:25:00,36.4,36.4,36.28,36.32,75200.0,25.7525,25.7525,25.6676,25.6959,75200.0
2006-04-07 10:30:00,36.31,36.33,36.13,36.2,86800.0,25.6888,25.7029,25.5614,25.611,86800.0
2006-04-07 10:35:00,36.26,36.34,36.16,36.29,66200.0,25.6534,25.71,25.5827,25.6746,66200.0
2006-04-07 10:40:00,36.29,36.36,36.27,36.33,50400.0,25.6746,25.7242,25.6605,25.7029,50400.0
2006-04-07 10:45:00,36.32,36.33,36.22,36.31,75200.0,25.6959,25.7029,25.6251,25.6888,75200.0
2006-04-07 10:50:00,36.3,36.37,36.23,36.37,60200.0,25.6817,25.7312,25.6322,25.7312,60200.0
2006-04-07 10:55:00,36.33,36.33,36.24,36.26,55000.0,25.7029,25.7029,25.6393,25.6534,55000.0
2006-04-07 11:00:00,36.27,36.49,36.26,36.45,127200.0,25.6605,25.8161,25.6534,25.7878,127200.0
2006-04-07 11:05:00,36.44,36.46,36.34,36.38,98800.0,25.7808,25.7949,25.71,25.7383,98800.0
2006-04-07 11:10:00,36.38,36.42,36.31,36.37,47600.0,25.7383,25.7666,25.6888,25.7312,47600.0
2006-04-07 11:15:00,36.38,36.41,36.35,36.41,27600.0,25.7383,25.7595,25.7171,25.7595,27600.0
2006-04-07 11:20:00,36.41,36.46,36.4,36.44,37400.0,25.7595,25.7949,25.7525,25.7808,37400.0
2006-04-07 11:25:00,36.46,36.49,36.38,36.38,51800.0,25.7949,25.8161,25.7383,25.7383,51800.0
2006-04-07 11:30:00,36.41,36.41,36.32,36.33,75600.0,25.7595,25.7595,25.6959,25.7029,75600.0
2006-04-07 11:35:00,36.35,36.38,36.32,36.33,41400.0,25.7171,25.7383,25.6959,25.7029,41400.0
2006-04-07 11:40:00,36.33,36.33,36.23,36.23,30200.0,25.7029,25.7029,25.6322,25.6322,30200.0
2006-04-07 11:45:00,36.23,36.25,36.13,36.17,86600.0,25.6322,25.6463,25.5614,25.5897,86600.0
2006-04-07 11:50:00,36.17,36.18,36.09,36.1,78800.0,25.5897,25.5968,25.5331,25.5402,78800.0
2006-04-07 11:55:00,36.13,36.22,36.12,36.15,54800.0,25.5614,25.6251,25.5544,25.5756,54800.0
2006-04-07 12:00:00,36.15,36.23,36.15,36.22,30200.0,25.5756,25.6322,25.5756,25.6251,30200.0
2006-04-07 12:05:00,36.2,36.23,36.17,36.19,14200.0,25.611,25.6322,25.5897,25.6039,14200.0
2006-04-07 12:10:00,36.18,36.18,36.04,36.04,39600.0,25.5968,25.5968,25.4978,25.4978,39600.0
2006-04-07 12:15:00,36.04,36.1,36.04,36.08,39000.0,25.4978,25.5402,25.4978,25.5261,39000.0
2006-04-07 12:20:00,36.09,36.17,36.09,36.15,25000.0,25.5331,25.5897,25.5331,25.5756,25000.0
2006-04-07 12:25:00,36.15,36.2,36.15,36.19,21600.0,25.5756,25.611,25.5756,25.6039,21600.0
2006-04-07 12:30:00,36.19,36.23,36.14,36.23,35200.0,25.6039,25.6322,25.5685,25.6322,35200.0
2006-04-07 12:35:00,36.23,36.23,36.17,36.22,31200.0,25.6322,25.6322,25.5897,25.6251,31200.0
2006-04-07 12:40:00,36.22,36.23,36.16,36.23,22000.0,25.6251,25.6322,25.5827,25.6322,22000.0
2006-04-07 12:45:00,36.21,36.23,36.21,36.22,20800.0,25.618,25.6322,25.618,25.6251,20800.0
2006-04-07 12:50:00,36.2,36.24,36.18,36.21,24600.0,25.611,25.6393,25.5968,25.618,24600.0
2006-04-07 12:55:00,36.21,36.21,36.15,36.15,27200.0,25.618,25.618,25.5756,25.5756,27200.0
2006-04-07 13:00:00,36.16,36.17,36.07,36.1,50400.0,25.5827,25.5897,25.519,25.5402,50400.0
2006-04-07 13:05:00,36.12,36.29,36.11,36.29,79000.0,25.5544,25.6746,25.5473,25.6746,79000.0
2006-04-07 13:10:00,36.28,36.29,36.2,36.2,50000.0,25.6676,25.6746,25.611,25.611,50000.0
2006-04-07 13:15:00,36.19,36.23,36.17,36.19,31800.0,25.6039,25.6322,25.5897,25.6039,31800.0
2006-04-07 13:20:00,36.19,36.19,36.13,36.17,35400.0,25.6039,25.6039,25.5614,25.5897,35400.0
2006-04-07 13:25:00,36.17,36.31,36.17,36.31,55200.0,25.5897,25.6888,25.5897,25.6888,55200.0
2006-04-07 13:30:00,36.29,36.3,36.24,36.24,57000.0,25.6746,25.6817,25.6393,25.6393,57000.0
2006-04-07 13:35:00,36.24,36.3,36.18,36.19,42800.0,25.6393,25.6817,25.5968,25.6039,42800.0
2006-04-07 13:40:00,36.19,36.19,36.12,36.12,34000.0,25.6039,25.6039,25.5544,25.5544,34000.0
2006-04-07 13:45:00,36.15,36.2,36.08,36.08,41800.0,25.5756,25.611,25.5261,25.5261,41800.0
2006-04-07 13:50:00,36.08,36.08,36.01,36.01,49800.0,25.5261,25.5261,25.4766,25.4766,49800.0
2006-04-07 13:55:00,36.02,36.18,35.98,36.18,74000.0,25.4836,25.5968,25.4553,25.5968,74000.0
2006-04-07 14:00:00,36.18,36.3,36.15,36.3,43200.0,25.5968,25.6817,25.5756,25.6817,43200.0
2006-04-07 14:05:00,36.3,36.34,36.27,36.32,61000.0,25.6817,25.71,25.6605,25.6959,61000.0
2006-04-07 14:10:00,36.3,36.32,36.2,36.21,74400.0,25.6817,25.6959,25.611,25.618,74400.0
2006-04-07 14:15:00,36.22,36.37,36.22,36.31,58600.0,25.6251,25.7312,25.6251,25.6888,58600.0
2006-04-07 14:20:00,36.3,36.32,36.2,36.22,51800.0,25.6817,25.6959,25.611,25.6251,51800.0
2006-04-07 14:25:00,36.22,36.24,36.13,36.15,43000.0,25.6251,25.6393,25.5614,25.5756,43000.0
2006-04-07 14:30:00,36.15,36.26,36.13,36.24,59200.0,25.5756,25.6534,25.5614,25.6393,59200.0
2006-04-07 14:35:00,36.25,36.25,36.15,36.18,47000.0,25.6463,25.6463,25.5756,25.5968,47000.0
2006-04-07 14:40:00,36.19,36.3,36.18,36.23,45200.0,25.6039,25.6817,25.5968,25.6322,45200.0
2006-04-07 14:45:00,36.21,36.25,36.21,36.23,22800.0,25.618,25.6463,25.618,25.6322,22800.0
2006-04-07 14:50:00,36.23,36.24,36.15,36.17,49200.0,25.6322,25.6393,25.5756,25.5897,49200.0
2006-04-07 14:55:00,36.17,36.21,36.17,36.19,35200.0,25.5897,25.618,25.5897,25.6039,35200.0
2006-04-07 15:00:00,36.19,36.2,36.15,36.18,35600.0,25.6039,25.611,25.5756,25.5968,35600.0
2006-04-07 15:05:00,36.17,36.18,36.04,36.04,60800.0,25.5897,25.5968,25.4978,25.4978,60800.0
2006-04-07 15:10:00,36.04,36.12,36.04,36.12,67000.0,25.4978,25.5544,25.4978,25.5544,67000.0
2006-04-07 15:15:00,36.11,36.13,36.06,36.06,77200.0,25.5473,25.5614,25.5119,25.5119,77200.0
2006-04-07 15:20:00,36.07,36.07,36.02,36.04,65600.0,25.519,25.519,25.4836,25.4978,65600.0
2006-04-07 15:25:00,36.04,36.05,35.96,35.96,64200.0,25.4978,25.5049,25.4412,25.4412,64200.0
2006-04-07 15:30:00,35.98,36.06,35.9,35.92,113200.0,25.4553,25.5119,25.3987,25.4129,113200.0
2006-04-07 15:35:00,35.92,35.97,35.79,35.97,182800.0,25.4129,25.4483,25.3209,25.4483,182800.0
2006-04-07 15:40:00,35.97,36.06,35.96,36.05,122400.0,25.4483,25.5119,25.4412,25.5049,122400.0
2006-04-07 15:45:00,36.05,36.05,35.98,36.0,64200.0,25.5049,25.5049,25.4553,25.4695,64200.0
2006-04-07 15:50:00,35.99,36.06,35.99,36.05,112800.0,25.4624,25.5119,25.4624,25.5049,112800.0
2006-04-07 15:55:00,36.05,36.06,36.02,36.04,120000.0,25.5049,25.5119,25.4836,25.4978,120000.0
2006-04-10 09:30:00,36.5,36.57,36.5,36.56,78800.0,25.8232,25.8727,25.8232,25.8657,78800.0
2006-04-10 09:35:00,36.56,36.84,36.55,36.74,96200.0,25.8657,26.0638,25.8586,25.993,96200.0
2006-04-10 09:40:00,36.84,36.84,36.58,36.62,122400.0,26.0638,26.0638,25.8798,25.9081,122400.0
2006-04-10 09:45:00,36.63,36.76,36.57,36.71,59400.0,25.9152,26.0072,25.8727,25.9718,59400.0
2006-04-10 09:50:00,36.72,36.77,36.68,36.74,76200.0,25.9789,26.0142,25.9506,25.993,76200.0
2006-04-10 09:55:00,36.76,36.85,36.74,36.81,97200.0,26.0072,26.0708,25.993,26.0425,97200.0
2006-04-10 10:00:00,36.81,36.93,36.79,36.91,65600.0,26.0425,26.1274,26.0284,26.1133,65600.0
2006-04-10 10:05:00,36.91,36.93,36.83,36.88,92200.0,26.1133,26.1274,26.0567,26.0921,92200.0
2006-04-10 10:10:00,36.88,36.92,36.77,36.77,49600.0,26.0921,26.1204,26.0142,26.0142,49600.0
2006-04-10 10:15:00,36.75,36.87,36.71,36.82,42000.0,26.0001,26.085,25.9718,26.0496,42000.0
2006-04-10 10:20:00,36.79,36.84,36.65,36.73,46200.0,26.0284,26.0638,25.9293,25.9859,46200.0
2006-04-10 10:25:00,36.73,36.83,36.73,36.74,87000.0,25.9859,26.0567,25.9859,25.993,87000.0
2006-04-10 10:30:00,36.74,36.74,36.69,36.73,65600.0,25.993,25.993,25.9576,25.9859,65600.0
2006-04-10 10:35:00,36.73,36.83,36.73,36.83,73600.0,25.9859,26.0567,25.9859,26.0567,73600.0
2006-04-10 10:40:00,36.83,36.84,36.7,36.71,49800.0,26.0567,26.0638,25.9647,25.9718,49800.0
2006-04-10 10:45:00,36.71,36.79,36.7,36.79,72600.0,25.9718,26.0284,25.9647,26.0284,72600.0
2006-04-10 10:50:00,36.78,36.88,36.68,36.68,174000.0,26.0213,26.0921,25.9506,25.9506,174000.0
2006-04-10 10:55:00,36.67,36.75,36.6,36.72,124600.0,25.9435,26.0001,25.894,25.9789,124600.0
2006-04-10 11:00:00,36.71,36.87,36.7,36.82,88800.0,25.9718,26.085,25.9647,26.0496,88800.0
2006-04-10 11:05:00,36.82,36.88,36.81,36.85,62200.0,26.0496,26.0921,26.0425,26.0708,62200.0
2006-04-10 11:10:00,36.84,36.91,36.82,36.9,41200.0,26.0638,26.1133,26.0496,26.1062,41200.0
2006-04-10 11:15:00,36.91,36.93,36.82,36.93,137200.0,26.1133,26.1274,26.0496,26.1274,137200.0
2006-04-10 11:20:00,36.93,36.99,36.92,36.99,87200.0,26.1274,26.1699,26.1204,26.1699,87200.0
2006-04-10 11:25:00,36.99,37.08,36.99,37.07,73400.0,26.1699,26.2336,26.1699,26.2265,73400.0
2006-04-10 11:30:00,37.07,37.08,37.02,37.05,63200.0,26.2265,26.2336,26.1911,26.2123,63200.0
2006-04-10 11:35:00,37.07,37.08,36.99,37.03,34800.0,26.2265,26.2336,26.1699,26.1982,34800.0
2006-04-10 11:40:00,37.04,37.07,37.01,37.01,51200.0,26.2053,26.2265,26.184,26.184,51200.0
2006-04-10 11:45:00,37.01,37.04,36.99,37.01,29000.0,26.184,26.2053,26.1699,26.184,29000.0
2006-04-10 11:50:00,37.02,37.08,37.02,37.06,18200.0,26.1911,26.2336,26.1911,26.2194,18200.0
2006-04-10 11:55:00,37.07,37.07,37.05,37.06,15200.0,26.2265,26.2265,26.2123,26.2194,15200.0
2006-04-10 12:00:00,37.07,37.08,37.02,37.05,29200.0,26.2265,26.2336,26.1911,26.2123,29200.0
2006-04-10 12:05:00,37.05,37.08,37.02,37.07,24000.0,26.2123,26.2336,26.1911,26.2265,24000.0
2006-04-10 12:10:00,37.07,37.15,37.06,37.14,29200.0,26.2265,26.2831,26.2194,26.276,29200.0
2006-04-10 12:15:00,37.15,37.16,37.12,37.15,57200.0,26.2831,26.2902,26.2619,26.2831,57200.0
2006-04-10 12:20:00,37.15,37.21,37.12,37.13,41200.0,26.2831,26.3255,26.2619,26.2689,41200.0
2006-04-10 12:25:00,37.13,37.25,37.13,37.22,74800.0,26.2689,26.3538,26.2689,26.3326,74800.0
2006-04-10 12:30:00,37.22,37.25,37.2,37.2,33600.0,26.3326,26.3538,26.3185,26.3185,33600.0
2006-04-10 12:35:00,37.2,37.2,37.18,37.19,15000.0,26.3185,26.3185,26.3043,26.3114,15000.0
2006-04-10 12:40:00,37.19,37.2,37.18,37.18,33400.0,26.3114,26.3185,26.3043,26.3043,33400.0
2006-04-10 12:45:00,37.18,37.2,37.14,37.14,63000.0,26.3043,26.3185,26.276,26.276,63000.0
2006-04-10 12:50:00,37.14,37.14,37.04,37.04,31000.0,26.276,26.276,26.2053,26.2053,31000.0
2006-04-10 12:55:00,37.04,37.05,37.01,37.03,45600.0,26.2053,26.2123,26.184,26.1982,45600.0
2006-04-10 13:00:00,37.03,37.13,37.02,37.08,38000.0,26.1982,26.2689,26.1911,26.2336,38000.0
2006-04-10 13:05:00,37.08,37.11,37.05,37.1,20400.0,26.2336,26.2548,26.2123,26.2477,20400.0
2006-04-10 13:10:00,37.1,37.14,37.08,37.13,41400.0,26.2477,26.276,26.2336,26.2689,41400.0
2006-04-10 13:15:00,37.12,37.16,37.11,37.14,53600.0,26.2619,26.2902,26.2548,26.276,53600.0
2006-04-10 13:20:00,37.13,37.16,37.12,37.15,23000.0,26.2689,26.2902,26.2619,26.2831,23000.0
2006-04-10 13:25:00,37.13,37.19,37.13,37.18,46600.0,26.2689,26.3114,26.2689,26.3043,46600.0
2006-04-10 13:30:00,37.18,37.19,37.15,37.16,34600.0,26.3043,26.3114,26.2831,26.2902,34600.0
2006-04-10 13:35:00,37.17,37.17,37.14,37.17,25400.0,26.2972,26.2972,26.276,26.2972,25400.0
2006-04-10 13:40:00,37.17,37.18,37.1,37.1,20600.0,26.2972,26.3043,26.2477,26.2477,20600.0
2006-04-10 13:45:00,37.1,37.15,37.08,37.15,48600.0,26.2477,26.2831,26.2336,26.2831,48600.0
2006-04-10 13:50:00,37.14,37.15,37.09,37.1,21800.0,26.276,26.2831,26.2406,26.2477,21800.0
2006-04-10 13:55:00,37.1,37.1,37.08,37.1,22600.0,26.2477,26.2477,26.2336,26.2477,22600.0
2006-04-10 14:00:00,37.1,37.15,37.1,37.12,41000.0,26.2477,26.2831,26.2477,26.2619,41000.0
2006-04-10 14:05:00,37.13,37.16,37.11,37.11,17400.0,26.2689,26.2902,26.2548,26.2548,17400.0
2006-04-10 14:10:00,37.12,37.17,37.12,37.14,24600.0,26.2619,26.2972,26.2619,26.276,24600.0
2006-04-10 14:15:00,37.15,37.19,37.13,37.17,45800.0,26.2831,26.3114,26.2689,26.2972,45800.0
2006-04-10 14:20:00,37.18,37.18,37.15,37.15,38600.0,26.3043,26.3043,26.2831,26.2831,38600.0
2006-04-10 14:25:00,37.16,37.17,37.12,37.13,31200.0,26.2902,26.2972,26.2619,26.2689,31200.0
2006-04-10 14:30:00,37.13,37.18,37.1,37.18,40200.0,26.2689,26.3043,26.2477,26.3043,40200.0
2006-04-10 14:35:00,37.17,37.18,37.09,37.13,30800.0,26.2972,26.3043,26.2406,26.2689,30800.0
2006-04-10 14:40:00,37.13,37.13,37.06,37.07,29200.0,26.2689,26.2689,26.2194,26.2265,29200.0
2006-04-10 14:45:00,37.07,37.1,37.06,37.09,34800.0,26.2265,26.2477,26.2194,26.2406,34800.0
2006-04-10 14:50:00,37.09,37.12,37.04,37.07,72400.0,26.2406,26.2619,26.2053,26.2265,72400.0
2006-04-10 14:55:00,37.09,37.09,37.05,37.07,27200.0,26.2406,26.2406,26.2123,26.2265,27200.0
2006-04-10 15:00:00,37.07,37.1,37.06,37.09,27800.0,26.2265,26.2477,26.2194,26.2406,27800.0
2006-04-10 15:05:00,37.08,37.11,37.07,37.08,42000.0,26.2336,26.2548,26.2265,26.2336,42000.0
2006-04-10 15:10:00,37.08,37.12,37.08,37.11,19400.0,26.2336,26.2619,26.2336,26.2548,19400.0
2006-04-10 15:15:00,37.12,37.12,37.06,37.09,21600.0,26.2619,26.2619,26.2194,26.2406,21600.0
2006-04-10 15:20:00,37.08,37.09,37.05,37.08,87000.0,26.2336,26.2406,26.2123,26.2336,87000.0
2006-04-10 15:25:00,37.08,37.09,37.06,37.06,38200.0,26.2336,26.2406,26.2194,26.2194,38200.0
2006-04-10 15:30:00,37.06,37.07,36.88,36.89,125000.0,26.2194,26.2265,26.0921,26.0991,125000.0
2006-04-10 15:35:00,36.89,37.02,36.84,37.02,161400.0,26.0991,26.1911,26.0638,26.1911,161400.0
2006-04-10 15:40:00,37.02,37.1,36.98,37.08,237400.0,26.1911,26.2477,26.1628,26.2336,237400.0
2006-04-10 15:45:00,37.08,37.08,36.9,36.96,123400.0,26.2336,26.2336,26.1062,26.1487,123400.0
2006-04-10 15:50:00,36.96,36.99,36.94,36.99,127200.0,26.1487,26.1699,26.1345,26.1699,127200.0
2006-04-10 15:55:00,36.99,36.99,36.95,36.95,115800.0,26.1699,26.1699,26.1416,26.1416,115800.0
2006-04-11 09:30:00,37.05,37.05,37.05,37.05,0.0,26.2339,26.2339,26.2339,26.2339,0.0
2006-04-11 09:35:00,37.12,37.35,37.12,37.33,170200.0,26.2835,26.4463,26.2835,26.4322,170200.0
2006-04-11 09:40:00,37.26,37.33,37.09,37.1,127800.0,26.3826,26.4322,26.2622,26.2693,127800.0
2006-04-11 09:45:00,37.09,37.11,36.96,36.99,136000.0,26.2622,26.2764,26.1702,26.1914,136000.0
2006-04-11 09:50:00,36.99,37.27,36.99,37.22,89600.0,26.1914,26.3897,26.1914,26.3543,89600.0
2006-04-11 09:55:00,37.22,37.3,37.15,37.16,60400.0,26.3543,26.4109,26.3047,26.3118,60400.0
2006-04-11 10:00:00,37.16,37.18,37.05,37.13,62000.0,26.3118,26.326,26.2339,26.2906,62000.0
2006-04-11 10:05:00,37.12,37.2,37.1,37.2,63600.0,26.2835,26.3401,26.2693,26.3401,63600.0
2006-04-11 10:10:00,37.2,37.26,37.18,37.24,64400.0,26.3401,26.3826,26.326,26.3685,64400.0
2006-04-11 10:15:00,37.21,37.27,37.2,37.24,33200.0,26.3472,26.3897,26.3401,26.3685,33200.0
2006-04-11 10:20:00,37.24,37.24,36.98,36.98,57000.0,26.3685,26.3685,26.1844,26.1844,57000.0
2006-04-11 10:25:00,36.96,37.02,36.91,36.99,131000.0,26.1702,26.2127,26.1348,26.1914,131000.0
2006-04-11 10:30:00,36.95,37.03,36.84,37.02,77200.0,26.1631,26.2198,26.0852,26.2127,77200.0
2006-04-11 10:35:00,37.02,37.05,36.88,36.93,89400.0,26.2127,26.2339,26.1135,26.149,89400.0
2006-04-11 10:40:00,36.93,36.93,36.71,36.77,47400.0,26.149,26.149,25.9932,26.0357,47400.0
2006-04-11 10:45:00,36.77,36.9,36.74,36.85,71400.0,26.0357,26.1277,26.0144,26.0923,71400.0
2006-04-11 10:50:00,36.85,36.93,36.81,36.84,39200.0,26.0923,26.149,26.064,26.0852,39200.0
2006-04-11 10:55:00,36.83,36.84,36.59,36.6,52400.0,26.0781,26.0852,25.9082,25.9153,52400.0
2006-04-11 11:00:00,36.62,36.73,36.56,36.68,60800.0,25.9294,26.0073,25.887,25.9719,60800.0
2006-04-11 11:05:00,36.69,36.72,36.57,36.57,33600.0,25.979,26.0003,25.894,25.894,33600.0
2006-04-11 11:10:00,36.58,36.63,36.52,36.52,54400.0,25.9011,25.9365,25.8586,25.8586,54400.0
2006-04-11 11:15:00,36.51,36.51,36.4,36.4,50200.0,25.8516,25.8516,25.7737,25.7737,50200.0
2006-04-11 11:20:00,36.4,36.56,36.37,36.56,58200.0,25.7737,25.887,25.7524,25.887,58200.0
2006-04-11 11:25:00,36.56,36.56,36.31,36.34,65800.0,25.887,25.887,25.7099,25.7312,65800.0
2006-04-11 11:30:00,36.35,36.49,36.34,36.49,45800.0,25.7383,25.8374,25.7312,25.8374,45800.0
2006-04-11 11:35:00,36.49,36.49,36.42,36.42,62000.0,25.8374,25.8374,25.7878,25.7878,62000.0
2006-04-11 11:40:00,36.42,36.42,36.28,36.28,32800.0,25.7878,25.7878,25.6887,25.6887,32800.0
2006-04-11 11:45:00,36.27,36.49,36.27,36.38,65600.0,25.6816,25.8374,25.6816,25.7595,65600.0
2006-04-11 11:50:00,36.37,36.5,36.35,36.49,48600.0,25.7524,25.8445,25.7383,25.8374,48600.0
2006-04-11 11:55:00,36.52,36.54,36.48,36.48,32400.0,25.8586,25.8728,25.8303,25.8303,32400.0
2006-04-11 12:00:00,36.47,36.49,36.43,36.45,35000.0,25.8232,25.8374,25.7949,25.8091,35000.0
2006-04-11 12:05:00,36.45,36.45,36.29,36.31,36000.0,25.8091,25.8091,25.6958,25.7099,36000.0
2006-04-11 12:10:00,36.29,36.47,36.25,36.47,69200.0,25.6958,25.8232,25.6675,25.8232,69200.0
2006-04-11 12:15:00,36.45,36.49,36.42,36.46,40600.0,25.8091,25.8374,25.7878,25.8162,40600.0
2006-04-11 12:20:00,36.46,36.48,36.35,36.37,25000.0,25.8162,25.8303,25.7383,25.7524,25000.0
2006-04-11 12:25:00,36.38,36.64,36.38,36.64,36200.0,25.7595,25.9436,25.7595,25.9436,36200.0
2006-04-11 12:30:00,36.63,36.74,36.63,36.73,53400.0,25.9365,26.0144,25.9365,26.0073,53400.0
2006-04-11 12:35:00,36.7,36.81,36.7,36.74,37200.0,25.9861,26.064,25.9861,26.0144,37200.0
2006-04-11 12:40:00,36.74,36.76,36.51,36.52,57600.0,26.0144,26.0286,25.8516,25.8586,57600.0
2006-04-11 12:45:00,36.51,36.55,36.49,36.51,45200.0,25.8516,25.8799,25.8374,25.8516,45200.0
2006-04-11 12:50:00,36.51,36.59,36.49,36.59,30600.0,25.8516,25.9082,25.8374,25.9082,30600.0
2006-04-11 12:55:00,36.59,36.66,36.59,36.62,34400.0,25.9082,25.9578,25.9082,25.9294,34400.0
2006-04-11 13:00:00,36.6,36.74,36.6,36.72,80400.0,25.9153,26.0144,25.9153,26.0003,80400.0
2006-04-11 13:05:00,36.71,36.71,36.6,36.63,30000.0,25.9932,25.9932,25.9153,25.9365,30000.0
2006-04-11 13:10:00,36.63,36.71,36.6,36.6,21800.0,25.9365,25.9932,25.9153,25.9153,21800.0
2006-04-11 13:15:00,36.59,36.6,36.51,36.55,20200.0,25.9082,25.9153,25.8516,25.8799,20200.0
2006-04-11 13:20:00,36.53,36.57,36.52,36.56,22600.0,25.8657,25.894,25.8586,25.887,22600.0
2006-04-11 13:25:00,36.56,36.7,36.56,36.69,53200.0,25.887,25.9861,25.887,25.979,53200.0
2006-04-11 13:30:00,36.69,36.69,36.51,36.54,43800.0,25.979,25.979,25.8516,25.8728,43800.0
2006-04-11 13:35:00,36.56,36.66,36.53,36.56,46400.0,25.887,25.9578,25.8657,25.887,46400.0
2006-04-11 13:40:00,36.56,36.56,36.46,36.5,37600.0,25.887,25.887,25.8162,25.8445,37600.0
2006-04-11 13:45:00,36.5,36.56,36.46,36.51,34600.0,25.8445,25.887,25.8162,25.8516,34600.0
2006-04-11 13:50:00,36.51,36.56,36.49,36.56,15600.0,25.8516,25.887,25.8374,25.887,15600.0
2006-04-11 13:55:00,36.56,36.6,36.56,36.59,17600.0,25.887,25.9153,25.887,25.9082,17600.0
2006-04-11 14:00:00,36.58,36.63,36.58,36.6,35800.0,25.9011,25.9365,25.9011,25.9153,35800.0
2006-04-11 14:05:00,36.6,36.66,36.59,36.65,29600.0,25.9153,25.9578,25.9082,25.9507,29600.0
2006-04-11 14:10:00,36.64,36.64,36.57,36.59,23200.0,25.9436,25.9436,25.894,25.9082,23200.0
2006-04-11 14:15:00,36.59,36.63,36.58,36.63,18000.0,25.9082,25.9365,25.9011,25.9365,18000.0
2006-04-11 14:20:00,36.63,36.63,36.54,36.58,33000.0,25.9365,25.9365,25.8728,25.9011,33000.0
2006-04-11 14:25:00,36.58,36.61,36.56,36.59,37600.0,25.9011,25.9224,25.887,25.9082,37600.0
2006-04-11 14:30:00,36.6,36.72,36.6,36.68,43200.0,25.9153,26.0003,25.9153,25.9719,43200.0
2006-04-11 14:35:00,36.67,36.67,36.55,36.57,25800.0,25.9649,25.9649,25.8799,25.894,25800.0
2006-04-11 14:40:00,36.58,36.63,36.48,36.48,47400.0,25.9011,25.9365,25.8303,25.8303,47400.0
2006-04-11 14:45:00,36.47,36.49,36.43,36.46,32600.0,25.8232,25.8374,25.7949,25.8162,32600.0
2006-04-11 14:50:00,36.47,36.52,36.4,36.42,45800.0,25.8232,25.8586,25.7737,25.7878,45800.0
2006-04-11 14:55:00,36.42,36.45,36.35,36.4,60000.0,25.7878,25.8091,25.7383,25.7737,60000.0
2006-04-11 15:00:00,36.4,36.43,36.3,36.36,38400.0,25.7737,25.7949,25.7029,25.7454,38400.0
2006-04-11 15:05:00,36.35,36.39,36.33,36.34,35000.0,25.7383,25.7666,25.7241,25.7312,35000.0
2006-04-11 15:10:00,36.33,36.33,36.18,36.24,85000.0,25.7241,25.7241,25.6179,25.6604,85000.0
2006-04-11 15:15:00,36.24,36.34,36.23,36.27,51600.0,25.6604,25.7312,25.6533,25.6816,51600.0
2006-04-11 15:20:00,36.27,36.27,36.16,36.19,59600.0,25.6816,25.6816,25.6037,25.625,59600.0
2006-04-11 15:25:00,36.21,36.29,36.21,36.24,34400.0,25.6391,25.6958,25.6391,25.6604,34400.0
2006-04-11 15:30:00,36.24,36.34,36.23,36.34,75600.0,25.6604,25.7312,25.6533,25.7312,75600.0
2006-04-11 15:35:00,36.33,36.38,36.28,36.37,59200.0,25.7241,25.7595,25.6887,25.7524,59200.0
2006-04-11 15:40:00,36.36,36.39,36.27,36.33,84000.0,25.7454,25.7666,25.6816,25.7241,84000.0
2006-04-11 15:45:00,36.33,36.39,36.33,36.38,68400.0,25.7241,25.7666,25.7241,25.7595,68400.0
2006-04-11 15:50:00,36.37,36.38,36.34,36.37,80200.0,25.7524,25.7595,25.7312,25.7524,80200.0
2006-04-11 15:55:00,36.37,36.41,36.33,36.41,96000.0,25.7524,25.7808,25.7241,25.7808,96000.0
2006-04-12 09:30:00,36.59,36.7,36.59,36.68,84600.0,25.9082,25.9861,25.9082,25.9719,84600.0
2006-04-12 09:35:00,36.66,36.81,36.65,36.76,65800.0,25.9578,26.064,25.9507,26.0286,65800.0
2006-04-12 09:40:00,36.76,36.76,36.37,36.4,76000.0,26.0286,26.0286,25.7524,25.7737,76000.0
2006-04-12 09:45:00,36.4,36.52,36.15,36.22,77600.0,25.7737,25.8586,25.5967,25.6462,77600.0
2006-04-12 09:50:00,36.27,36.33,36.16,36.27,62200.0,25.6816,25.7241,25.6037,25.6816,62200.0
2006-04-12 09:55:00,36.26,36.43,36.2,36.32,65800.0,25.6745,25.7949,25.6321,25.717,65800.0
2006-04-12 10:00:00,36.35,36.52,36.34,36.47,53200.0,25.7383,25.8586,25.7312,25.8232,53200.0
2006-04-12 10:05:00,36.44,36.58,36.4,36.55,50200.0,25.802,25.9011,25.7737,25.8799,50200.0
2006-04-12 10:10:00,36.56,36.69,36.54,36.57,28000.0,25.887,25.979,25.8728,25.894,28000.0
2006-04-12 10:15:00,36.58,36.65,36.53,36.57,44800.0,25.9011,25.9507,25.8657,25.894,44800.0
2006-04-12 10:20:00,36.59,36.61,36.55,36.6,21000.0,25.9082,25.9224,25.8799,25.9153,21000.0
2006-04-12 10:25:00,36.6,36.65,36.56,36.56,26600.0,25.9153,25.9507,25.887,25.887,26600.0
2006-04-12 10:30:00,36.63,36.86,36.51,36.8,190400.0,25.9365,26.0994,25.8516,26.0569,190400.0
2006-04-12 10:35:00,36.75,36.92,36.61,36.69,117600.0,26.0215,26.1419,25.9224,25.979,117600.0
2006-04-12 10:40:00,36.69,36.69,36.53,36.6,55000.0,25.979,25.979,25.8657,25.9153,55000.0
2006-04-12 10:45:00,36.59,36.59,36.44,36.5,42400.0,25.9082,25.9082,25.802,25.8445,42400.0
2006-04-12 10:50:00,36.49,36.53,36.35,36.4,44000.0,25.8374,25.8657,25.7383,25.7737,44000.0
2006-04-12 10:55:00,36.39,36.42,36.24,36.42,79600.0,25.7666,25.7878,25.6604,25.7878,79600.0
2006-04-12 11:00:00,36.42,36.47,36.32,36.33,387200.0,25.7878,25.8232,25.717,25.7241,387200.0
2006-04-12 11:05:00,36.34,36.35,36.22,36.24,37000.0,25.7312,25.7383,25.6462,25.6604,37000.0
2006-04-12 11:10:00,36.22,36.3,36.22,36.3,24400.0,25.6462,25.7029,25.6462,25.7029,24400.0
2006-04-12 11:15:00,36.3,36.3,36.23,36.23,19600.0,25.7029,25.7029,25.6533,25.6533,19600.0
2006-04-12 11:20:00,36.24,36.47,36.22,36.47,44000.0,25.6604,25.8232,25.6462,25.8232,44000.0
2006-04-12 11:25:00,36.47,36.48,36.38,36.44,23000.0,25.8232,25.8303,25.7595,25.802,23000.0
2006-04-12 11:30:00,36.44,36.47,36.35,36.41,82000.0,25.802,25.8232,25.7383,25.7808,82000.0
2006-04-12 11:35:00,36.42,36.43,36.28,36.3,23000.0,25.7878,25.7949,25.6887,25.7029,23000.0
2006-04-12 11:40:00,36.3,36.4,36.27,36.4,20000.0,25.7029,25.7737,25.6816,25.7737,20000.0
2006-04-12 11:45:00,36.4,36.49,36.38,36.49,46000.0,25.7737,25.8374,25.7595,25.8374,46000.0
2006-04-12 11:50:00,36.49,36.6,36.49,36.53,28000.0,25.8374,25.9153,25.8374,25.8657,28000.0
2006-04-12 11:55:00,36.52,36.52,36.38,36.39,58200.0,25.8586,25.8586,25.7595,25.7666,58200.0
2006-04-12 12:00:00,36.4,36.41,36.29,36.33,50400.0,25.7737,25.7808,25.6958,25.7241,50400.0
2006-04-12 12:05:00,36.34,36.34,36.3,36.34,11400.0,25.7312,25.7312,25.7029,25.7312,11400.0
2006-04-12 12:10:00,36.34,36.46,36.34,36.36,43400.0,25.7312,25.8162,25.7312,25.7454,43400.0
2006-04-12 12:15:00,36.37,36.37,36.25,36.25,21400.0,25.7524,25.7524,25.6675,25.6675,21400.0
2006-04-12 12:20:00,36.27,36.33,36.23,36.29,33200.0,25.6816,25.7241,25.6533,25.6958,33200.0
2006-04-12 12:25:00,36.29,36.29,36.23,36.26,21400.0,25.6958,25.6958,25.6533,25.6745,21400.0
2006-04-12 12:30:00,36.24,36.24,36.17,36.19,34000.0,25.6604,25.6604,25.6108,25.625,34000.0
2006-04-12 12:35:00,36.19,36.31,36.19,36.28,39200.0,25.625,25.7099,25.625,25.6887,39200.0
2006-04-12 12:40:00,36.24,36.33,36.24,36.31,17800.0,25.6604,25.7241,25.6604,25.7099,17800.0
2006-04-12 12:45:00,36.3,36.3,36.24,36.27,16000.0,25.7029,25.7029,25.6604,25.6816,16000.0
2006-04-12 12:50:00,36.26,36.3,36.24,36.26,10000.0,25.6745,25.7029,25.6604,25.6745,10000.0
2006-04-12 12:55:00,36.24,36.24,36.18,36.24,17200.0,25.6604,25.6604,25.6179,25.6604,17200.0
2006-04-12 13:00:00,36.23,36.31,36.22,36.3,18800.0,25.6533,25.7099,25.6462,25.7029,18800.0
2006-04-12 13:05:00,36.29,36.42,36.29,36.42,49000.0,25.6958,25.7878,25.6958,25.7878,49000.0
2006-04-12 13:10:00,36.41,36.43,36.35,36.35,42200.0,25.7808,25.7949,25.7383,25.7383,42200.0
2006-04-12 13:15:00,36.35,36.38,36.35,36.36,49600.0,25.7383,25.7595,25.7383,25.7454,49600.0
2006-04-12 13:20:00,36.35,36.35,36.29,36.29,11600.0,25.7383,25.7383,25.6958,25.6958,11600.0
2006-04-12 13:25:00,36.28,36.38,36.28,36.38,73200.0,25.6887,25.7595,25.6887,25.7595,73200.0
2006-04-12 13:30:00,36.38,36.41,36.34,36.34,35400.0,25.7595,25.7808,25.7312,25.7312,35400.0
2006-04-12 13:35:00,36.35,36.41,36.32,36.38,35800.0,25.7383,25.7808,25.717,25.7595,35800.0
2006-04-12 13:40:00,36.38,36.47,36.38,36.4,31600.0,25.7595,25.8232,25.7595,25.7737,31600.0
2006-04-12 13:45:00,36.4,36.43,36.33,36.33,28200.0,25.7737,25.7949,25.7241,25.7241,28200.0
2006-04-12 13:50:00,36.34,36.35,36.29,36.29,21200.0,25.7312,25.7383,25.6958,25.6958,21200.0
2006-04-12 13:55:00,36.27,36.3,36.21,36.27,28200.0,25.6816,25.7029,25.6391,25.6816,28200.0
2006-04-12 14:00:00,36.28,36.35,36.28,36.29,17600.0,25.6887,25.7383,25.6887,25.6958,17600.0
2006-04-12 14:05:00,36.3,36.38,36.27,36.29,41200.0,25.7029,25.7595,25.6816,25.6958,41200.0
2006-04-12 14:10:00,36.31,36.31,36.27,36.29,14000.0,25.7099,25.7099,25.6816,25.6958,14000.0
2006-04-12 14:15:00,36.29,36.3,36.21,36.24,40000.0,25.6958,25.7029,25.6391,25.6604,40000.0
2006-04-12 14:20:00,36.26,36.31,36.24,36.27,13800.0,25.6745,25.7099,25.6604,25.6816,13800.0
2006-04-12 14:25:00,36.25,36.25,36.17,36.18,26000.0,25.6675,25.6675,25.6108,25.6179,26000.0
2006-04-12 14:30:00,36.18,36.18,36.09,36.09,35000.0,25.6179,25.6179,25.5542,25.5542,35000.0
2006-04-12 14:35:00,36.1,36.17,36.09,36.13,36600.0,25.5613,25.6108,25.5542,25.5825,36600.0
2006-04-12 14:40:00,36.13,36.19,36.09,36.19,60400.0,25.5825,25.625,25.5542,25.625,60400.0
2006-04-12 14:45:00,36.19,36.23,36.09,36.1,97800.0,25.625,25.6533,25.5542,25.5613,97800.0
2006-04-12 14:50:00,36.1,36.1,36.02,36.04,32200.0,25.5613,25.5613,25.5046,25.5188,32200.0
2006-04-12 14:55:00,36.03,36.08,36.02,36.05,31000.0,25.5117,25.5471,25.5046,25.5259,31000.0
2006-04-12 15:00:00,36.05,36.08,36.03,36.05,31800.0,25.5259,25.5471,25.5117,25.5259,31800.0
2006-04-12 15:05:00,36.05,36.14,36.03,36.13,33000.0,25.5259,25.5896,25.5117,25.5825,33000.0
2006-04-12 15:10:00,36.15,36.21,36.13,36.18,30600.0,25.5967,25.6391,25.5825,25.6179,30600.0
2006-04-12 15:15:00,36.17,36.17,36.08,36.13,35200.0,25.6108,25.6108,25.5471,25.5825,35200.0
2006-04-12 15:20:00,36.14,36.15,36.08,36.09,33200.0,25.5896,25.5967,25.5471,25.5542,33200.0
2006-04-12 15:25:00,36.09,36.13,36.09,36.12,19000.0,25.5542,25.5825,25.5542,25.5754,19000.0
2006-04-12 15:30:00,36.1,36.1,36.08,36.08,32000.0,25.5613,25.5613,25.5471,25.5471,32000.0
2006-04-12 15:35:00,36.08,36.09,36.06,36.07,37200.0,25.5471,25.5542,25.5329,25.54,37200.0
2006-04-12 15:40:00,36.07,36.07,35.97,36.0,67800.0,25.54,25.54,25.4692,25.4904,67800.0
2006-04-12 15:45:00,36.01,36.07,35.99,36.07,83400.0,25.4975,25.54,25.4834,25.54,83400.0
2006-04-12 15:50:00,36.07,36.07,35.99,36.05,90200.0,25.54,25.54,25.4834,25.5259,90200.0
2006-04-12 15:55:00,36.06,36.09,36.05,36.08,80800.0,25.5329,25.5542,25.5259,25.5471,80800.0
2006-04-13 09:35:00,35.23,35.33,34.92,35.13,232200.0,24.9452,25.016,24.7257,24.8744,232200.0
2006-04-13 09:40:00,35.0,35.13,34.78,34.92,224800.0,24.7824,24.8744,24.6266,24.7257,224800.0
2006-04-13 09:45:00,34.92,35.0,34.76,34.98,180400.0,24.7257,24.7824,24.6124,24.7682,180400.0
2006-04-13 09:50:00,34.95,34.97,34.9,34.91,227400.0,24.747,24.7611,24.7116,24.7187,227400.0
2006-04-13 09:55:00,34.85,34.88,34.66,34.66,113600.0,24.6762,24.6974,24.5416,24.5416,113600.0
2006-04-13 10:00:00,34.68,34.77,34.68,34.72,242200.0,24.5558,24.6195,24.5558,24.5841,242200.0
2006-04-13 10:05:00,34.74,34.89,34.7,34.88,172200.0,24.5983,24.7045,24.57,24.6974,172200.0
2006-04-13 10:10:00,34.88,34.98,34.76,34.85,153000.0,24.6974,24.7682,24.6124,24.6762,153000.0
2006-04-13 10:15:00,34.85,34.92,34.8,34.92,147200.0,24.6762,24.7257,24.6408,24.7257,147200.0
2006-04-13 10:20:00,34.93,35.07,34.92,35.07,126000.0,24.7328,24.8319,24.7257,24.8319,126000.0
2006-04-13 10:25:00,35.06,35.1,35.02,35.05,111200.0,24.8249,24.8532,24.7965,24.8178,111200.0
2006-04-13 10:30:00,35.03,35.26,35.02,35.2,184200.0,24.8036,24.9665,24.7965,24.924,184200.0
2006-04-13 10:35:00,35.2,35.35,35.16,35.2,111200.0,24.924,25.0302,24.8957,24.924,111200.0
2006-04-13 10:40:00,35.2,35.3,35.15,35.21,59400.0,24.924,24.9948,24.8886,24.9311,59400.0
2006-04-13 10:45:00,35.21,35.46,35.13,35.46,103600.0,24.9311,25.1081,24.8744,25.1081,103600.0
2006-04-13 10:50:00,35.46,35.57,35.42,35.56,122400.0,25.1081,25.186,25.0798,25.1789,122400.0
2006-04-13 10:55:00,35.56,35.6,35.49,35.55,74000.0,25.1789,25.2072,25.1293,25.1718,74000.0
2006-04-13 11:00:00,35.56,35.74,35.55,35.69,120800.0,25.1789,25.3063,25.1718,25.2709,120800.0
2006-04-13 11:05:00,35.7,35.82,35.7,35.73,143400.0,25.278,25.363,25.278,25.2993,143400.0
2006-04-13 11:10:00,35.72,35.78,35.63,35.68,139600.0,25.2922,25.3347,25.2285,25.2639,139600.0
2006-04-13 11:15:00,35.7,35.77,35.63,35.66,50000.0,25.278,25.3276,25.2285,25.2497,50000.0
2006-04-13 11:20:00,35.68,35.7,35.58,35.58,32200.0,25.2639,25.278,25.1931,25.1931,32200.0
2006-04-13 11:25:00,35.58,35.84,35.57,35.81,86400.0,25.1931,25.3772,25.186,25.3559,86400.0
2006-04-13 11:30:00,35.81,35.94,35.74,35.94,121400.0,25.3559,25.448,25.3063,25.448,121400.0
2006-04-13 11:35:00,35.97,36.1,35.92,35.92,117400.0,25.4692,25.5613,25.4338,25.4338,117400.0
2006-04-13 11:40:00,35.96,36.01,35.86,35.99,70000.0,25.4621,25.4975,25.3913,25.4834,70000.0
2006-04-13 11:45:00,35.99,36.06,35.99,36.05,44400.0,25.4834,25.5329,25.4834,25.5259,44400.0
2006-04-13 11:50:00,36.06,36.06,35.99,36.01,78000.0,25.5329,25.5329,25.4834,25.4975,78000.0
2006-04-13 11:55:00,36.02,36.1,36.01,36.05,23200.0,25.5046,25.5613,25.4975,25.5259,23200.0
2006-04-13 12:00:00,36.05,36.07,35.99,36.0,56800.0,25.5259,25.54,25.4834,25.4904,56800.0
2006-04-13 12:05:00,36.0,36.0,35.88,35.88,94400.0,25.4904,25.4904,25.4055,25.4055,94400.0
2006-04-13 12:10:00,35.88,35.98,35.82,35.95,76200.0,25.4055,25.4763,25.363,25.455,76200.0
2006-04-13 12:15:00,35.95,35.97,35.88,35.96,122000.0,25.455,25.4692,25.4055,25.4621,122000.0
2006-04-13 12:20:00,35.96,36.02,35.96,36.02,16000.0,25.4621,25.5046,25.4621,25.5046,16000.0
2006-04-13 12:25:00,36.02,36.06,35.99,35.99,33200.0,25.5046,25.5329,25.4834,25.4834,33200.0
2006-04-13 12:30:00,35.99,36.0,35.96,35.99,32200.0,25.4834,25.4904,25.4621,25.4834,32200.0
2006-04-13 12:35:00,35.99,35.99,35.97,35.99,22000.0,25.4834,25.4834,25.4692,25.4834,22000.0
2006-04-13 12:40:00,35.97,35.98,35.93,35.96,60400.0,25.4692,25.4763,25.4409,25.4621,60400.0
2006-04-13 12:45:00,35.96,35.96,35.9,35.91,45200.0,25.4621,25.4621,25.4196,25.4267,45200.0
2006-04-13 12:50:00,35.91,35.91,35.8,35.8,51000.0,25.4267,25.4267,25.3488,25.3488,51000.0
2006-04-13 12:55:00,35.8,35.85,35.77,35.83,50800.0,25.3488,25.3842,25.3276,25.3701,50800.0
2006-04-13 13:00:00,35.82,35.82,35.72,35.76,28000.0,25.363,25.363,25.2922,25.3205,28000.0
2006-04-13 13:05:00,35.74,35.77,35.68,35.69,76800.0,25.3063,25.3276,25.2639,25.2709,76800.0
2006-04-13 13:10:00,35.69,35.7,35.56,35.58,67200.0,25.2709,25.278,25.1789,25.1931,67200.0
2006-04-13 13:15:00,35.59,35.76,35.59,35.76,33400.0,25.2001,25.3205,25.2001,25.3205,33400.0
2006-04-13 13:20:00,35.75,35.88,35.74,35.81,44200.0,25.3134,25.4055,25.3063,25.3559,44200.0
2006-04-13 13:25:00,35.81,35.83,35.79,35.79,11600.0,25.3559,25.3701,25.3418,25.3418,11600.0
2006-04-13 13:30:00,35.79,35.82,35.76,35.82,12000.0,25.3418,25.363,25.3205,25.363,12000.0
2006-04-13 13:35:00,35.81,35.82,35.64,35.64,31800.0,25.3559,25.363,25.2355,25.2355,31800.0
2006-04-13 13:40:00,35.66,35.73,35.66,35.71,14200.0,25.2497,25.2993,25.2497,25.2851,14200.0
2006-04-13 13:45:00,35.72,35.78,35.7,35.78,23400.0,25.2922,25.3347,25.278,25.3347,23400.0
2006-04-13 13:50:00,35.79,35.91,35.79,35.82,18800.0,25.3418,25.4267,25.3418,25.363,18800.0
2006-04-13 13:55:00,35.83,35.83,35.77,35.82,13600.0,25.3701,25.3701,25.3276,25.363,13600.0
2006-04-13 14:00:00,35.82,35.82,35.77,35.79,12200.0,25.363,25.363,25.3276,25.3418,12200.0
2006-04-13 14:05:00,35.79,35.92,35.79,35.79,22800.0,25.3418,25.4338,25.3418,25.3418,22800.0
2006-04-13 14:10:00,35.79,35.79,35.69,35.77,33200.0,25.3418,25.3418,25.2709,25.3276,33200.0
2006-04-13 14:15:00,35.75,35.85,35.75,35.77,32200.0,25.3134,25.3842,25.3134,25.3276,32200.0
2006-04-13 14:20:00,35.77,35.85,35.74,35.85,27000.0,25.3276,25.3842,25.3063,25.3842,27000.0
2006-04-13 14:25:00,35.85,36.0,35.85,35.97,84600.0,25.3842,25.4904,25.3842,25.4692,84600.0
2006-04-13 14:30:00,35.97,36.0,35.9,35.94,23800.0,25.4692,25.4904,25.4196,25.448,23800.0
2006-04-13 14:35:00,35.95,35.99,35.92,35.99,26200.0,25.455,25.4834,25.4338,25.4834,26200.0
2006-04-13 14:40:00,35.99,36.02,35.91,35.91,52000.0,25.4834,25.5046,25.4267,25.4267,52000.0
2006-04-13 14:45:00,35.9,35.94,35.89,35.9,28200.0,25.4196,25.448,25.4126,25.4196,28200.0
2006-04-13 14:50:00,35.9,35.93,35.88,35.88,25600.0,25.4196,25.4409,25.4055,25.4055,25600.0
2006-04-13 14:55:00,35.91,35.93,35.88,35.92,12000.0,25.4267,25.4409,25.4055,25.4338,12000.0
2006-04-13 15:00:00,35.92,35.99,35.92,35.99,20200.0,25.4338,25.4834,25.4338,25.4834,20200.0
2006-04-13 15:05:00,35.99,36.03,35.91,35.91,56000.0,25.4834,25.5117,25.4267,25.4267,56000.0
2006-04-13 15:10:00,35.91,35.98,35.9,35.98,35800.0,25.4267,25.4763,25.4196,25.4763,35800.0
2006-04-13 15:15:00,35.99,36.0,35.9,35.91,40400.0,25.4834,25.4904,25.4196,25.4267,40400.0
2006-04-13 15:20:00,35.92,35.95,35.9,35.92,31000.0,25.4338,25.455,25.4196,25.4338,31000.0
2006-04-13 15:25:00,35.91,35.93,35.85,35.86,32600.0,25.4267,25.4409,25.3842,25.3913,32600.0
2006-04-13 15:30:00,35.88,35.96,35.88,35.93,26800.0,25.4055,25.4621,25.4055,25.4409,26800.0
2006-04-13 15:35:00,35.94,35.94,35.85,35.87,44800.0,25.448,25.448,25.3842,25.3984,44800.0
2006-04-13 15:40:00,35.87,35.88,35.79,35.88,69600.0,25.3984,25.4055,25.3418,25.4055,69600.0
2006-04-13 15:45:00,35.88,35.94,35.85,35.94,62200.0,25.4055,25.448,25.3842,25.448,62200.0
2006-04-13 15:50:00,35.94,35.97,35.94,35.96,49400.0,25.448,25.4692,25.448,25.4621,49400.0
2006-04-13 15:55:00,35.97,35.97,35.91,35.97,72400.0,25.4692,25.4692,25.4267,25.4692,72400.0
2006-04-17 09:30:00,36.5,36.5,36.17,36.25,107800.0,25.8445,25.8445,25.6108,25.6675,107800.0
2006-04-17 09:35:00,36.26,36.45,36.1,36.24,73600.0,25.6745,25.8091,25.5613,25.6604,73600.0
2006-04-17 09:40:00,36.17,36.26,36.14,36.19,69400.0,25.6108,25.6745,25.5896,25.625,69400.0
2006-04-17 09:45:00,36.17,36.27,36.13,36.19,96800.0,25.6108,25.6816,25.5825,25.625,96800.0
2006-04-17 09:50:00,36.19,36.25,36.18,36.19,36000.0,25.625,25.6675,25.6179,25.625,36000.0
2006-04-17 09:55:00,36.2,36.25,36.18,36.19,40000.0,25.6321,25.6675,25.6179,25.625,40000.0
2006-04-17 10:00:00,36.18,36.25,36.15,36.18,37000.0,25.6179,25.6675,25.5967,25.6179,37000.0
2006-04-17 10:05:00,36.18,36.21,36.1,36.13,46000.0,25.6179,25.6391,25.5613,25.5825,46000.0
2006-04-17 10:10:00,36.15,36.21,36.06,36.17,53600.0,25.5967,25.6391,25.5329,25.6108,53600.0
2006-04-17 10:15:00,36.17,36.2,36.13,36.18,29600.0,25.6108,25.6321,25.5825,25.6179,29600.0
2006-04-17 10:20:00,36.2,36.21,36.15,36.15,49200.0,25.6321,25.6391,25.5967,25.5967,49200.0
2006-04-17 10:25:00,36.15,36.21,36.15,36.15,41200.0,25.5967,25.6391,25.5967,25.5967,41200.0
2006-04-17 10:30:00,36.16,36.24,36.12,36.24,31400.0,25.6037,25.6604,25.5754,25.6604,31400.0
2006-04-17 10:35:00,36.24,36.32,36.21,36.32,67200.0,25.6604,25.717,25.6391,25.717,67200.0
2006-04-17 10:40:00,36.31,36.33,36.22,36.29,141200.0,25.7099,25.7241,25.6462,25.6958,141200.0
2006-04-17 10:45:00,36.29,36.32,36.2,36.27,60800.0,25.6958,25.717,25.6321,25.6816,60800.0
2006-04-17 10:50:00,36.27,36.35,36.27,36.34,29800.0,25.6816,25.7383,25.6816,25.7312,29800.0
2006-04-17 10:55:00,36.34,36.41,36.32,36.41,24000.0,25.7312,25.7808,25.717,25.7808,24000.0
2006-04-17 11:00:00,36.41,36.44,36.37,36.4,21600.0,25.7808,25.802,25.7524,25.7737,21600.0
2006-04-17 11:05:00,36.41,36.43,36.35,36.41,18600.0,25.7808,25.7949,25.7383,25.7808,18600.0
2006-04-17 11:10:00,36.4,36.42,36.39,36.42,25400.0,25.7737,25.7878,25.7666,25.7878,25400.0
2006-04-17 11:15:00,36.4,36.4,36.31,36.33,19600.0,25.7737,25.7737,25.7099,25.7241,19600.0
2006-04-17 11:20:00,36.34,36.35,36.28,36.32,25800.0,25.7312,25.7383,25.6887,25.717,25800.0
2006-04-17 11:25:00,36.33,36.35,36.31,36.33,26800.0,25.7241,25.7383,25.7099,25.7241,26800.0
2006-04-17 11:30:00,36.33,36.4,36.33,36.38,14400.0,25.7241,25.7737,25.7241,25.7595,14400.0
2006-04-17 11:35:00,36.38,36.41,36.35,36.4,16000.0,25.7595,25.7808,25.7383,25.7737,16000.0
2006-04-17 11:40:00,36.4,36.52,36.4,36.49,88400.0,25.7737,25.8586,25.7737,25.8374,88400.0
2006-04-17 11:45:00,36.49,36.51,36.46,36.48,46000.0,25.8374,25.8516,25.8162,25.8303,46000.0
2006-04-17 11:50:00,36.47,36.48,36.42,36.42,24200.0,25.8232,25.8303,25.7878,25.7878,24200.0
2006-04-17 11:55:00,36.42,36.46,36.42,36.45,19000.0,25.7878,25.8162,25.7878,25.8091,19000.0
2006-04-17 12:00:00,36.45,36.45,36.38,36.43,49800.0,25.8091,25.8091,25.7595,25.7949,49800.0
2006-04-17 12:05:00,36.44,36.44,36.38,36.41,64800.0,25.802,25.802,25.7595,25.7808,64800.0
2006-04-17 12:10:00,36.41,36.47,36.4,36.4,80800.0,25.7808,25.8232,25.7737,25.7737,80800.0
2006-04-17 12:15:00,36.4,36.49,36.4,36.48,19000.0,25.7737,25.8374,25.7737,25.8303,19000.0
2006-04-17 12:20:00,36.49,36.57,36.46,36.52,49000.0,25.8374,25.894,25.8162,25.8586,49000.0
2006-04-17 12:25:00,36.52,36.59,36.52,36.53,48400.0,25.8586,25.9082,25.8586,25.8657,48400.0
2006-04-17 12:30:00,36.55,36.58,36.49,36.49,92200.0,25.8799,25.9011,25.8374,25.8374,92200.0
2006-04-17 12:35:00,36.49,36.5,36.47,36.5,53400.0,25.8374,25.8445,25.8232,25.8445,53400.0
2006-04-17 12:40:00,36.49,36.49,36.43,36.44,25800.0,25.8374,25.8374,25.7949,25.802,25800.0
2006-04-17 12:45:00,36.43,36.46,36.37,36.46,25000.0,25.7949,25.8162,25.7524,25.8162,25000.0
2006-04-17 12:50:00,36.46,36.48,36.42,36.44,27800.0,25.8162,25.8303,25.7878,25.802,27800.0
2006-04-17 12:55:00,36.42,36.45,36.4,36.4,21200.0,25.7878,25.8091,25.7737,25.7737,21200.0
2006-04-17 13:00:00,36.4,36.41,36.33,36.38,36200.0,25.7737,25.7808,25.7241,25.7595,36200.0
2006-04-17 13:05:00,36.38,36.43,36.31,36.43,26800.0,25.7595,25.7949,25.7099,25.7949,26800.0
2006-04-17 13:10:00,36.42,36.45,36.36,36.36,22400.0,25.7878,25.8091,25.7454,25.7454,22400.0
2006-04-17 13:15:00,36.35,36.4,36.34,36.38,18800.0,25.7383,25.7737,25.7312,25.7595,18800.0
2006-04-17 13:20:00,36.37,36.39,36.34,36.37,25000.0,25.7524,25.7666,25.7312,25.7524,25000.0
2006-04-17 13:25:00,36.35,36.37,36.35,36.35,29800.0,25.7383,25.7524,25.7383,25.7383,29800.0
2006-04-17 13:30:00,36.35,36.38,36.35,36.37,18800.0,25.7383,25.7595,25.7383,25.7524,18800.0
2006-04-17 13:35:00,36.36,36.38,36.34,36.34,27200.0,25.7454,25.7595,25.7312,25.7312,27200.0
2006-04-17 13:40:00,36.34,36.4,36.34,36.39,21200.0,25.7312,25.7737,25.7312,25.7666,21200.0
2006-04-17 13:45:00,36.38,36.4,36.34,36.38,23800.0,25.7595,25.7737,25.7312,25.7595,23800.0
2006-04-17 13:50:00,36.38,36.38,36.25,36.3,36400.0,25.7595,25.7595,25.6675,25.7029,36400.0
2006-04-17 13:55:00,36.32,36.38,36.31,36.32,20800.0,25.717,25.7595,25.7099,25.717,20800.0
2006-04-17 14:00:00,36.33,36.37,36.28,36.29,40800.0,25.7241,25.7524,25.6887,25.6958,40800.0
2006-04-17 14:05:00,36.3,36.37,36.27,36.35,29800.0,25.7029,25.7524,25.6816,25.7383,29800.0
2006-04-17 14:10:00,36.35,36.4,36.3,36.4,25800.0,25.7383,25.7737,25.7029,25.7737,25800.0
2006-04-17 14:15:00,36.4,36.43,36.38,36.4,28800.0,25.7737,25.7949,25.7595,25.7737,28800.0
2006-04-17 14:20:00,36.41,36.47,36.41,36.44,33200.0,25.7808,25.8232,25.7808,25.802,33200.0
2006-04-17 14:25:00,36.44,36.52,36.44,36.49,31800.0,25.802,25.8586,25.802,25.8374,31800.0
2006-04-17 14:30:00,36.51,36.51,36.44,36.5,18200.0,25.8516,25.8516,25.802,25.8445,18200.0
2006-04-17 14:35:00,36.49,36.55,36.49,36.54,32600.0,25.8374,25.8799,25.8374,25.8728,32600.0
2006-04-17 14:40:00,36.54,36.65,36.53,36.61,69400.0,25.8728,25.9507,25.8657,25.9224,69400.0
2006-04-17 14:45:00,36.6,36.66,36.59,36.65,54800.0,25.9153,25.9578,25.9082,25.9507,54800.0
2006-04-17 14:50:00,36.64,36.65,36.59,36.63,30000.0,25.9436,25.9507,25.9082,25.9365,30000.0
2006-04-17 14:55:00,36.63,36.67,36.62,36.62,32800.0,25.9365,25.9649,25.9294,25.9294,32800.0
2006-04-17 15:00:00,36.65,36.67,36.63,36.67,47800.0,25.9507,25.9649,25.9365,25.9649,47800.0
2006-04-17 15:05:00,36.66,36.7,36.63,36.69,50600.0,25.9578,25.9861,25.9365,25.979,50600.0
2006-04-17 15:10:00,36.69,36.74,36.69,36.72,35200.0,25.979,26.0144,25.979,26.0003,35200.0
2006-04-17 15:15:00,36.72,36.77,36.71,36.72,45600.0,26.0003,26.0357,25.9932,26.0003,45600.0
2006-04-17 15:20:00,36.72,36.77,36.71,36.74,39000.0,26.0003,26.0357,25.9932,26.0144,39000.0
2006-04-17 15:25:00,36.74,36.76,36.73,36.74,34400.0,26.0144,26.0286,26.0073,26.0144,34400.0
2006-04-17 15:30:00,36.74,36.76,36.71,36.74,44400.0,26.0144,26.0286,25.9932,26.0144,44400.0
2006-04-17 15:35:00,36.74,36.8,36.74,36.75,87400.0,26.0144,26.0569,26.0144,26.0215,87400.0
2006-04-17 15:40:00,36.76,36.8,36.74,36.77,39800.0,26.0286,26.0569,26.0144,26.0357,39800.0
2006-04-17 15:45:00,36.77,36.82,36.76,36.81,49800.0,26.0357,26.0711,26.0286,26.064,49800.0
2006-04-17 15:50:00,36.81,36.83,36.77,36.8,98400.0,26.064,26.0781,26.0357,26.0569,98400.0
2006-04-17 15:55:00,36.8,36.88,36.8,36.84,156800.0,26.0569,26.1135,26.0569,26.0852,156800.0
2006-04-18 09:30:00,37.19,37.34,37.18,37.34,144800.0,26.333,26.4393,26.326,26.4393,144800.0
2006-04-18 09:35:00,37.34,37.5,37.34,37.49,94200.0,26.4393,26.5525,26.4393,26.5455,94200.0
2006-04-18 09:40:00,37.49,37.49,37.4,37.45,86400.0,26.5455,26.5455,26.4817,26.5171,86400.0
2006-04-18 09:45:00,37.45,37.45,37.39,37.4,75200.0,26.5171,26.5171,26.4747,26.4817,75200.0
2006-04-18 09:50:00,37.42,37.5,37.38,37.5,86000.0,26.4959,26.5525,26.4676,26.5525,86000.0
2006-04-18 09:55:00,37.48,37.55,37.46,37.55,64000.0,26.5384,26.588,26.5242,26.588,64000.0
2006-04-18 10:00:00,37.55,37.67,37.54,37.66,212600.0,26.588,26.6729,26.5809,26.6658,212600.0
2006-04-18 10:05:00,37.64,37.7,37.54,37.68,105400.0,26.6517,26.6942,26.5809,26.68,105400.0
2006-04-18 10:10:00,37.68,37.85,37.68,37.85,111400.0,26.68,26.8004,26.68,26.8004,111400.0
2006-04-18 10:15:00,37.85,37.95,37.81,37.82,217400.0,26.8004,26.8712,26.772,26.7791,217400.0
2006-04-18 10:20:00,37.82,37.9,37.82,37.85,97600.0,26.7791,26.8358,26.7791,26.8004,97600.0
2006-04-18 10:25:00,37.84,37.87,37.81,37.87,116200.0,26.7933,26.8145,26.772,26.8145,116200.0
2006-04-18 10:30:00,37.87,37.91,37.81,37.9,121400.0,26.8145,26.8429,26.772,26.8358,121400.0
2006-04-18 10:35:00,37.9,37.91,37.84,37.91,35800.0,26.8358,26.8429,26.7933,26.8429,35800.0
2006-04-18 10:40:00,37.97,38.06,37.93,38.05,76000.0,26.8853,26.9491,26.857,26.942,76000.0
2006-04-18 10:45:00,38.05,38.05,37.97,38.03,45600.0,26.942,26.942,26.8853,26.9278,45600.0
2006-04-18 10:50:00,38.04,38.08,37.94,37.99,71800.0,26.9349,26.9632,26.8641,26.8995,71800.0
2006-04-18 10:55:00,37.98,37.98,37.92,37.98,36800.0,26.8924,26.8924,26.8499,26.8924,36800.0
2006-04-18 11:00:00,37.97,37.97,37.83,37.83,67800.0,26.8853,26.8853,26.7862,26.7862,67800.0
2006-04-18 11:05:00,37.83,37.83,37.73,37.77,73200.0,26.7862,26.7862,26.7154,26.7437,73200.0
2006-04-18 11:10:00,37.79,37.95,37.74,37.88,105400.0,26.7579,26.8712,26.7225,26.8216,105400.0
2006-04-18 11:15:00,37.88,37.92,37.81,37.92,82200.0,26.8216,26.8499,26.772,26.8499,82200.0
2006-04-18 11:20:00,37.92,37.98,37.79,37.87,81000.0,26.8499,26.8924,26.7579,26.8145,81000.0
2006-04-18 11:25:00,37.87,37.97,37.84,37.96,55800.0,26.8145,26.8853,26.7933,26.8783,55800.0
2006-04-18 11:30:00,37.95,38.05,37.95,37.98,103400.0,26.8712,26.942,26.8712,26.8924,103400.0
2006-04-18 11:35:00,37.97,37.99,37.94,37.99,54800.0,26.8853,26.8995,26.8641,26.8995,54800.0
2006-04-18 11:40:00,37.99,37.99,37.93,37.98,60000.0,26.8995,26.8995,26.857,26.8924,60000.0
2006-04-18 11:45:00,37.98,38.01,37.96,37.99,87200.0,26.8924,26.9137,26.8783,26.8995,87200.0
2006-04-18 11:50:00,37.98,38.04,37.97,38.01,72600.0,26.8924,26.9349,26.8853,26.9137,72600.0
2006-04-18 11:55:00,38.0,38.06,37.98,38.05,55800.0,26.9066,26.9491,26.8924,26.942,55800.0
2006-04-18 12:00:00,38.05,38.06,37.96,37.96,31800.0,26.942,26.9491,26.8783,26.8783,31800.0
2006-04-18 12:05:00,37.97,38.02,37.95,38.01,82400.0,26.8853,26.9207,26.8712,26.9137,82400.0
2006-04-18 12:10:00,38.0,38.06,37.97,37.99,33400.0,26.9066,26.9491,26.8853,26.8995,33400.0
2006-04-18 12:15:00,37.98,38.01,37.95,38.01,29600.0,26.8924,26.9137,26.8712,26.9137,29600.0
2006-04-18 12:20:00,38.01,38.06,38.01,38.05,35400.0,26.9137,26.9491,26.9137,26.942,35400.0
2006-04-18 12:25:00,38.04,38.1,38.04,38.04,34200.0,26.9349,26.9774,26.9349,26.9349,34200.0
2006-04-18 12:30:00,38.08,38.12,37.99,38.02,49400.0,26.9632,26.9916,26.8995,26.9207,49400.0
2006-04-18 12:35:00,38.03,38.04,37.94,38.02,95000.0,26.9278,26.9349,26.8641,26.9207,95000.0
2006-04-18 12:40:00,38.02,38.07,38.01,38.04,22800.0,26.9207,26.9561,26.9137,26.9349,22800.0
2006-04-18 12:45:00,38.04,38.07,37.91,37.95,91200.0,26.9349,26.9561,26.8429,26.8712,91200.0
2006-04-18 12:50:00,37.96,38.02,37.92,38.01,89600.0,26.8783,26.9207,26.8499,26.9137,89600.0
2006-04-18 12:55:00,38.01,38.18,38.0,38.15,82800.0,26.9137,27.034,26.9066,27.0128,82800.0
2006-04-18 13:00:00,38.15,38.19,38.13,38.18,72800.0,27.0128,27.0411,26.9986,27.034,72800.0
2006-04-18 13:05:00,38.19,38.27,38.13,38.27,68200.0,27.0411,27.0978,26.9986,27.0978,68200.0
2006-04-18 13:10:00,38.24,38.29,38.24,38.26,67400.0,27.0765,27.1119,27.0765,27.0907,67400.0
2006-04-18 13:15:00,38.26,38.31,38.24,38.31,31200.0,27.0907,27.1261,27.0765,27.1261,31200.0
2006-04-18 13:20:00,38.3,38.31,38.23,38.27,77800.0,27.119,27.1261,27.0694,27.0978,77800.0
2006-04-18 13:25:00,38.27,38.28,38.23,38.27,38200.0,27.0978,27.1048,27.0694,27.0978,38200.0
2006-04-18 13:30:00,38.27,38.27,38.24,38.26,52000.0,27.0978,27.0978,27.0765,27.0907,52000.0
2006-04-18 13:35:00,38.29,38.33,38.28,38.3,59600.0,27.1119,27.1402,27.1048,27.119,59600.0
2006-04-18 13:40:00,38.31,38.31,38.25,38.31,37400.0,27.1261,27.1261,27.0836,27.1261,37400.0
2006-04-18 13:45:00,38.31,38.38,38.31,38.36,53800.0,27.1261,27.1756,27.1261,27.1615,53800.0
2006-04-18 13:50:00,38.34,38.39,38.29,38.36,89800.0,27.1473,27.1827,27.1119,27.1615,89800.0
2006-04-18 13:55:00,38.36,38.47,38.36,38.46,117400.0,27.1615,27.2394,27.1615,27.2323,117400.0
2006-04-18 14:00:00,38.46,38.56,38.45,38.55,136600.0,27.2323,27.3031,27.2252,27.296,136600.0
2006-04-18 14:05:00,38.56,38.65,38.55,38.63,160200.0,27.3031,27.3668,27.296,27.3527,160200.0
2006-04-18 14:10:00,38.63,38.65,38.53,38.53,94000.0,27.3527,27.3668,27.2819,27.2819,94000.0
2006-04-18 14:15:00,38.52,38.52,38.31,38.49,121400.0,27.2748,27.2748,27.1261,27.2535,121400.0
2006-04-18 14:20:00,38.49,38.49,38.33,38.38,84800.0,27.2535,27.2535,27.1402,27.1756,84800.0
2006-04-18 14:25:00,38.37,38.39,38.34,38.35,42800.0,27.1686,27.1827,27.1473,27.1544,42800.0
2006-04-18 14:30:00,38.34,38.38,38.26,38.27,61600.0,27.1473,27.1756,27.0907,27.0978,61600.0
2006-04-18 14:35:00,38.27,38.29,38.2,38.21,60800.0,27.0978,27.1119,27.0482,27.0553,60800.0
2006-04-18 14:40:00,38.22,38.29,38.21,38.22,62800.0,27.0624,27.1119,27.0553,27.0624,62800.0
2006-04-18 14:45:00,38.21,38.28,38.21,38.27,47000.0,27.0553,27.1048,27.0553,27.0978,47000.0
2006-04-18 14:50:00,38.27,38.4,38.26,38.4,61000.0,27.0978,27.1898,27.0907,27.1898,61000.0
2006-04-18 14:55:00,38.4,38.4,38.33,38.33,50400.0,27.1898,27.1898,27.1402,27.1402,50400.0
2006-04-18 15:00:00,38.32,38.34,38.26,38.26,54000.0,27.1332,27.1473,27.0907,27.0907,54000.0
2006-04-18 15:05:00,38.26,38.3,38.24,38.29,44800.0,27.0907,27.119,27.0765,27.1119,44800.0
2006-04-18 15:10:00,38.3,38.45,38.29,38.41,92800.0,27.119,27.2252,27.1119,27.1969,92800.0
2006-04-18 15:15:00,38.41,38.41,38.3,38.38,48000.0,27.1969,27.1969,27.119,27.1756,48000.0
2006-04-18 15:20:00,38.38,38.43,38.38,38.43,64200.0,27.1756,27.2111,27.1756,27.2111,64200.0
2006-04-18 15:25:00,38.43,38.43,38.35,38.38,70800.0,27.2111,27.2111,27.1544,27.1756,70800.0
2006-04-18 15:30:00,38.38,38.44,38.38,38.44,67400.0,27.1756,27.2181,27.1756,27.2181,67400.0
2006-04-18 15:35:00,38.44,38.52,38.44,38.47,171000.0,27.2181,27.2748,27.2181,27.2394,171000.0
2006-04-18 15:40:00,38.46,38.51,38.45,38.5,132200.0,27.2323,27.2677,27.2252,27.2606,132200.0
2006-04-18 15:45:00,38.5,38.57,38.48,38.55,163800.0,27.2606,27.3102,27.2465,27.296,163800.0
2006-04-18 15:50:00,38.54,38.55,38.43,38.47,134000.0,27.2889,27.296,27.2111,27.2394,134000.0
2006-04-18 15:55:00,38.48,38.65,38.47,38.58,186000.0,27.2465,27.3668,27.2394,27.3173,186000.0
2006-04-19 09:30:00,38.25,38.33,38.25,38.33,51200.0,27.0836,27.1402,27.0836,27.1402,51200.0
2006-04-19 09:35:00,38.28,38.54,38.25,38.49,87400.0,27.1048,27.2889,27.0836,27.2535,87400.0
2006-04-19 09:40:00,38.47,38.49,38.43,38.46,59600.0,27.2394,27.2535,27.2111,27.2323,59600.0
2006-04-19 09:45:00,38.43,38.45,38.27,38.27,54400.0,27.2111,27.2252,27.0978,27.0978,54400.0
2006-04-19 09:50:00,38.28,38.35,38.23,38.35,56600.0,27.1048,27.1544,27.0694,27.1544,56600.0
2006-04-19 09:55:00,38.35,38.42,38.35,38.38,36000.0,27.1544,27.204,27.1544,27.1756,36000.0
2006-04-19 10:00:00,38.35,38.43,38.35,38.43,36200.0,27.1544,27.2111,27.1544,27.2111,36200.0
2006-04-19 10:05:00,38.42,38.46,38.39,38.39,24000.0,27.204,27.2323,27.1827,27.1827,24000.0
2006-04-19 10:10:00,38.39,38.42,38.33,38.39,31600.0,27.1827,27.204,27.1402,27.1827,31600.0
2006-04-19 10:15:00,38.42,38.47,38.38,38.42,32000.0,27.204,27.2394,27.1756,27.204,32000.0
2006-04-19 10:20:00,38.42,38.5,38.41,38.5,64000.0,27.204,27.2606,27.1969,27.2606,64000.0
2006-04-19 10:25:00,38.51,38.54,38.51,38.54,66000.0,27.2677,27.2889,27.2677,27.2889,66000.0
2006-04-19 10:30:00,38.54,39.01,38.54,39.01,168000.0,27.2889,27.6217,27.2889,27.6217,168000.0
2006-04-19 10:35:00,38.99,39.15,38.96,38.99,197800.0,27.6076,27.7209,27.5863,27.6076,197800.0
2006-04-19 10:40:00,38.99,38.99,38.81,38.84,140600.0,27.6076,27.6076,27.4801,27.5014,140600.0
2006-04-19 10:45:00,38.84,38.93,38.77,38.86,87000.0,27.5014,27.5651,27.4518,27.5155,87000.0
2006-04-19 10:50:00,38.89,38.93,38.85,38.88,78600.0,27.5368,27.5651,27.5084,27.5297,78600.0
2006-04-19 10:55:00,38.89,39.06,38.88,39.05,42800.0,27.5368,27.6571,27.5297,27.6501,42800.0
2006-04-19 11:00:00,39.06,39.15,38.99,39.03,70600.0,27.6571,27.7209,27.6076,27.6359,70600.0
2006-04-19 11:05:00,39.02,39.1,39.02,39.06,50800.0,27.6288,27.6855,27.6288,27.6571,50800.0
2006-04-19 11:10:00,39.06,39.22,39.02,39.18,62400.0,27.6571,27.7704,27.6288,27.7421,62400.0
2006-04-19 11:15:00,39.22,39.25,39.15,39.25,95800.0,27.7704,27.7917,27.7209,27.7917,95800.0
2006-04-19 11:20:00,39.25,39.25,39.13,39.16,99800.0,27.7917,27.7917,27.7067,27.7279,99800.0
2006-04-19 11:25:00,39.15,39.15,38.99,39.0,154400.0,27.7209,27.7209,27.6076,27.6147,154400.0
2006-04-19 11:30:00,38.99,38.99,38.87,38.9,71200.0,27.6076,27.6076,27.5226,27.5438,71200.0
2006-04-19 11:35:00,38.89,38.95,38.89,38.93,58200.0,27.5368,27.5792,27.5368,27.5651,58200.0
2006-04-19 11:40:00,38.94,38.98,38.9,38.97,38400.0,27.5722,27.6005,27.5438,27.5934,38400.0
2006-04-19 11:45:00,38.94,39.0,38.93,38.98,50600.0,27.5722,27.6147,27.5651,27.6005,50600.0
2006-04-19 11:50:00,38.99,38.99,38.92,38.93,32600.0,27.6076,27.6076,27.558,27.5651,32600.0
2006-04-19 11:55:00,38.93,38.95,38.88,38.88,50600.0,27.5651,27.5792,27.5297,27.5297,50600.0
2006-04-19 12:00:00,38.88,38.98,38.88,38.98,62800.0,27.5297,27.6005,27.5297,27.6005,62800.0
2006-04-19 12:05:00,38.98,39.01,38.94,38.99,95800.0,27.6005,27.6217,27.5722,27.6076,95800.0
2006-04-19 12:10:00,38.99,39.03,38.94,39.02,95000.0,27.6076,27.6359,27.5722,27.6288,95000.0
2006-04-19 12:15:00,39.0,39.01,38.87,38.92,88200.0,27.6147,27.6217,27.5226,27.558,88200.0
2006-04-19 12:20:00,38.93,39.02,38.93,39.01,80200.0,27.5651,27.6288,27.5651,27.6217,80200.0
2006-04-19 12:25:00,39.0,39.04,38.99,39.02,59800.0,27.6147,27.643,27.6076,27.6288,59800.0
2006-04-19 12:30:00,39.02,39.03,38.99,38.99,72600.0,27.6288,27.6359,27.6076,27.6076,72600.0
2006-04-19 12:35:00,38.98,39.02,38.96,39.01,113800.0,27.6005,27.6288,27.5863,27.6217,113800.0
2006-04-19 12:40:00,39.02,39.02,38.98,38.98,34200.0,27.6288,27.6288,27.6005,27.6005,34200.0
2006-04-19 12:45:00,38.97,38.97,38.87,38.87,80400.0,27.5934,27.5934,27.5226,27.5226,80400.0
2006-04-19 12:50:00,38.87,38.97,38.87,38.93,205800.0,27.5226,27.5934,27.5226,27.5651,205800.0
2006-04-19 12:55:00,38.93,38.94,38.86,38.89,97200.0,27.5651,27.5722,27.5155,27.5368,97200.0
2006-04-19 13:00:00,38.9,38.96,38.9,38.95,100000.0,27.5438,27.5863,27.5438,27.5792,100000.0
2006-04-19 13:05:00,38.95,38.96,38.93,38.95,67600.0,27.5792,27.5863,27.5651,27.5792,67600.0
2006-04-19 13:10:00,38.96,38.96,38.88,38.92,42600.0,27.5863,27.5863,27.5297,27.558,42600.0
2006-04-19 13:15:00,38.92,38.98,38.91,38.96,31600.0,27.558,27.6005,27.5509,27.5863,31600.0
2006-04-19 13:20:00,38.94,38.94,38.9,38.9,33600.0,27.5722,27.5722,27.5438,27.5438,33600.0
2006-04-19 13:25:00,38.9,38.91,38.88,38.91,29600.0,27.5438,27.5509,27.5297,27.5509,29600.0
2006-04-19 13:30:00,38.92,39.0,38.92,38.98,55800.0,27.558,27.6147,27.558,27.6005,55800.0
2006-04-19 13:35:00,38.99,39.09,38.92,38.96,141600.0,27.6076,27.6784,27.558,27.5863,141600.0
2006-04-19 13:40:00,38.96,39.06,38.96,39.04,52200.0,27.5863,27.6571,27.5863,27.643,52200.0
2006-04-19 13:45:00,39.04,39.08,38.96,38.96,28200.0,27.643,27.6713,27.5863,27.5863,28200.0
2006-04-19 13:50:00,38.96,39.04,38.96,38.99,42400.0,27.5863,27.643,27.5863,27.6076,42400.0
2006-04-19 13:55:00,38.99,39.02,38.99,38.99,31000.0,27.6076,27.6288,27.6076,27.6076,31000.0
2006-04-19 14:00:00,38.99,38.99,38.93,38.97,47400.0,27.6076,27.6076,27.5651,27.5934,47400.0
2006-04-19 14:05:00,38.99,39.07,38.98,39.02,67000.0,27.6076,27.6642,27.6005,27.6288,67000.0
2006-04-19 14:10:00,39.04,39.05,38.98,39.01,36000.0,27.643,27.6501,27.6005,27.6217,36000.0
2006-04-19 14:15:00,38.99,39.1,38.99,39.03,35000.0,27.6076,27.6855,27.6076,27.6359,35000.0
2006-04-19 14:20:00,39.05,39.09,39.02,39.06,24600.0,27.6501,27.6784,27.6288,27.6571,24600.0
2006-04-19 14:25:00,39.05,39.18,39.05,39.11,46200.0,27.6501,27.7421,27.6501,27.6925,46200.0
2006-04-19 14:30:00,39.12,39.13,39.09,39.1,41800.0,27.6996,27.7067,27.6784,27.6855,41800.0
2006-04-19 14:35:00,39.1,39.17,39.1,39.17,20000.0,27.6855,27.735,27.6855,27.735,20000.0
2006-04-19 14:40:00,39.17,39.25,39.17,39.19,29800.0,27.735,27.7917,27.735,27.7492,29800.0
2006-04-19 14:45:00,39.18,39.23,39.18,39.22,21000.0,27.7421,27.7775,27.7421,27.7704,21000.0
2006-04-19 14:50:00,39.22,39.34,39.19,39.33,54400.0,27.7704,27.8554,27.7492,27.8483,54400.0
2006-04-19 14:55:00,39.32,39.33,39.28,39.29,108600.0,27.8412,27.8483,27.8129,27.82,108600.0
2006-04-19 15:00:00,39.27,39.35,39.23,39.33,102600.0,27.8058,27.8625,27.7775,27.8483,102600.0
2006-04-19 15:05:00,39.33,39.35,39.3,39.31,34800.0,27.8483,27.8625,27.8271,27.8342,34800.0
2006-04-19 15:10:00,39.31,39.36,39.31,39.33,55600.0,27.8342,27.8696,27.8342,27.8483,55600.0
2006-04-19 15:15:00,39.32,39.38,39.32,39.35,76600.0,27.8412,27.8837,27.8412,27.8625,76600.0
2006-04-19 15:20:00,39.35,39.4,39.35,39.38,104000.0,27.8625,27.8979,27.8625,27.8837,104000.0
2006-04-19 15:25:00,39.38,39.44,39.38,39.44,74200.0,27.8837,27.9262,27.8837,27.9262,74200.0
2006-04-19 15:30:00,39.43,39.56,39.43,39.56,135400.0,27.9191,28.0112,27.9191,28.0112,135400.0
2006-04-19 15:35:00,39.55,39.62,39.52,39.52,142000.0,28.0041,28.0537,27.9828,27.9828,142000.0
2006-04-19 15:40:00,39.52,39.52,39.47,39.48,160800.0,27.9828,27.9828,27.9474,27.9545,160800.0
2006-04-19 15:45:00,39.48,39.48,39.31,39.35,138200.0,27.9545,27.9545,27.8342,27.8625,138200.0
2006-04-19 15:50:00,39.37,39.4,39.21,39.27,159200.0,27.8766,27.8979,27.7633,27.8058,159200.0
2006-04-19 15:55:00,39.27,39.31,39.24,39.28,173800.0,27.8058,27.8342,27.7846,27.8129,173800.0
2006-04-20 09:35:00,38.93,39.05,38.91,39.0,118600.0,27.5651,27.6501,27.5509,27.6147,118600.0
2006-04-20 09:40:00,38.96,38.98,38.88,38.9,91000.0,27.5863,27.6005,27.5297,27.5438,91000.0
2006-04-20 09:45:00,38.91,38.97,38.81,38.95,39600.0,27.5509,27.5934,27.4801,27.5792,39600.0
2006-04-20 09:50:00,38.95,38.98,38.73,38.82,112200.0,27.5792,27.6005,27.4235,27.4872,112200.0
2006-04-20 09:55:00,38.83,39.02,38.71,39.02,69000.0,27.4943,27.6288,27.4093,27.6288,69000.0
2006-04-20 10:00:00,38.94,39.07,38.94,39.07,89000.0,27.5722,27.6642,27.5722,27.6642,89000.0
2006-04-20 10:05:00,39.07,39.1,38.94,38.97,78200.0,27.6642,27.6855,27.5722,27.5934,78200.0
2006-04-20 10:10:00,38.96,38.99,38.8,38.81,83200.0,27.5863,27.6076,27.473,27.4801,83200.0
2006-04-20 10:15:00,38.79,38.82,38.63,38.63,71200.0,27.466,27.4872,27.3527,27.3527,71200.0
2006-04-20 10:20:00,38.66,38.71,38.61,38.61,88400.0,27.3739,27.4093,27.3385,27.3385,88400.0
2006-04-20 10:25:00,38.61,38.74,38.54,38.69,82800.0,27.3385,27.4306,27.2889,27.3951,82800.0
2006-04-20 10:30:00,38.69,38.76,38.58,38.63,140400.0,27.3951,27.4447,27.3173,27.3527,140400.0
2006-04-20 10:35:00,38.63,38.63,38.33,38.36,119000.0,27.3527,27.3527,27.1402,27.1615,119000.0
2006-04-20 10:40:00,38.35,38.36,38.11,38.23,141200.0,27.1544,27.1615,26.9845,27.0694,141200.0
2006-04-20 10:45:00,38.2,38.22,37.97,38.0,95400.0,27.0482,27.0624,26.8853,26.9066,95400.0
2006-04-20 10:50:00,38.01,38.15,38.0,38.02,64400.0,26.9137,27.0128,26.9066,26.9207,64400.0
2006-04-20 10:55:00,38.01,38.07,37.88,38.01,90200.0,26.9137,26.9561,26.8216,26.9137,90200.0
2006-04-20 11:00:00,37.98,38.01,37.88,38.01,75600.0,26.8924,26.9137,26.8216,26.9137,75600.0
2006-04-20 11:05:00,37.98,38.02,37.9,37.91,36200.0,26.8924,26.9207,26.8358,26.8429,36200.0
2006-04-20 11:10:00,37.96,38.0,37.82,37.85,63400.0,26.8783,26.9066,26.7791,26.8004,63400.0
2006-04-20 11:15:00,37.88,37.89,37.71,37.75,116000.0,26.8216,26.8287,26.7012,26.7296,116000.0
2006-04-20 11:20:00,37.77,37.77,37.68,37.68,121000.0,26.7437,26.7437,26.68,26.68,121000.0
2006-04-20 11:25:00,37.69,37.98,37.64,37.96,121600.0,26.6871,26.8924,26.6517,26.8783,121600.0
2006-04-20 11:30:00,37.95,38.05,37.92,38.01,72600.0,26.8712,26.942,26.8499,26.9137,72600.0
2006-04-20 11:35:00,37.95,38.07,37.95,38.04,70000.0,26.8712,26.9561,26.8712,26.9349,70000.0
2006-04-20 11:40:00,38.02,38.16,38.01,38.13,62400.0,26.9207,27.0199,26.9137,26.9986,62400.0
2006-04-20 11:45:00,38.1,38.17,38.02,38.02,73400.0,26.9774,27.027,26.9207,26.9207,73400.0
2006-04-20 11:50:00,38.04,38.21,38.02,38.21,45200.0,26.9349,27.0553,26.9207,27.0553,45200.0
2006-04-20 11:55:00,38.22,38.27,38.17,38.24,46000.0,27.0624,27.0978,27.027,27.0765,46000.0
2006-04-20 12:00:00,38.24,38.32,38.12,38.16,63000.0,27.0765,27.1332,26.9916,27.0199,63000.0
2006-04-20 12:05:00,38.16,38.18,38.06,38.07,37000.0,27.0199,27.034,26.9491,26.9561,37000.0
2006-04-20 12:10:00,38.06,38.1,38.02,38.05,36400.0,26.9491,26.9774,26.9207,26.942,36400.0
2006-04-20 12:15:00,38.05,38.18,38.05,38.18,37000.0,26.942,27.034,26.942,27.034,37000.0
2006-04-20 12:20:00,38.18,38.3,38.12,38.24,68600.0,27.034,27.119,26.9916,27.0765,68600.0
2006-04-20 12:25:00,38.26,38.34,38.23,38.27,67600.0,27.0907,27.1473,27.0694,27.0978,67600.0
2006-04-20 12:30:00,38.25,38.4,38.21,38.34,59600.0,27.0836,27.1898,27.0553,27.1473,59600.0
2006-04-20 12:35:00,38.34,38.34,38.24,38.28,28600.0,27.1473,27.1473,27.0765,27.1048,28600.0
2006-04-20 12:40:00,38.27,38.35,38.25,38.26,31000.0,27.0978,27.1544,27.0836,27.0907,31000.0
2006-04-20 12:45:00,38.28,38.38,38.26,38.38,25800.0,27.1048,27.1756,27.0907,27.1756,25800.0
2006-04-20 12:50:00,38.38,38.53,38.38,38.52,45000.0,27.1756,27.2819,27.1756,27.2748,45000.0
2006-04-20 12:55:00,38.52,38.56,38.48,38.56,61800.0,27.2748,27.3031,27.2465,27.3031,61800.0
2006-04-20 13:00:00,38.56,38.6,38.49,38.58,53200.0,27.3031,27.3314,27.2535,27.3173,53200.0
2006-04-20 13:05:00,38.59,38.63,38.47,38.54,56600.0,27.3243,27.3527,27.2394,27.2889,56600.0
2006-04-20 13:10:00,38.54,38.68,38.54,38.63,48600.0,27.2889,27.3881,27.2889,27.3527,48600.0
2006-04-20 13:15:00,38.67,38.77,38.66,38.7,72800.0,27.381,27.4518,27.3739,27.4022,72800.0
2006-04-20 13:20:00,38.68,38.69,38.5,38.61,83200.0,27.3881,27.3951,27.2606,27.3385,83200.0
2006-04-20 13:25:00,38.61,38.65,38.41,38.43,84800.0,27.3385,27.3668,27.1969,27.2111,84800.0
2006-04-20 13:30:00,38.42,38.46,38.34,38.43,45400.0,27.204,27.2323,27.1473,27.2111,45400.0
2006-04-20 13:35:00,38.43,38.49,38.38,38.49,53800.0,27.2111,27.2535,27.1756,27.2535,53800.0
2006-04-20 13:40:00,38.49,38.57,38.49,38.56,54800.0,27.2535,27.3102,27.2535,27.3031,54800.0
2006-04-20 13:45:00,38.57,38.65,38.48,38.48,39000.0,27.3102,27.3668,27.2465,27.2465,39000.0
2006-04-20 13:50:00,38.49,38.61,38.49,38.56,23800.0,27.2535,27.3385,27.2535,27.3031,23800.0
2006-04-20 13:55:00,38.54,38.56,38.49,38.49,16800.0,27.2889,27.3031,27.2535,27.2535,16800.0
2006-04-20 14:00:00,38.46,38.46,38.29,38.35,56800.0,27.2323,27.2323,27.1119,27.1544,56800.0
2006-04-20 14:05:00,38.35,38.35,38.27,38.35,37400.0,27.1544,27.1544,27.0978,27.1544,37400.0
2006-04-20 14:10:00,38.35,38.42,38.34,38.35,26200.0,27.1544,27.204,27.1473,27.1544,26200.0
2006-04-20 14:15:00,38.36,38.4,38.3,38.32,20400.0,27.1615,27.1898,27.119,27.1332,20400.0
2006-04-20 14:20:00,38.33,38.35,38.29,38.3,29400.0,27.1402,27.1544,27.1119,27.119,29400.0
2006-04-20 14:25:00,38.3,38.3,38.21,38.24,41800.0,27.119,27.119,27.0553,27.0765,41800.0
2006-04-20 14:30:00,38.21,38.28,38.18,38.28,38000.0,27.0553,27.1048,27.034,27.1048,38000.0
2006-04-20 14:35:00,38.29,38.31,38.2,38.2,44600.0,27.1119,27.1261,27.0482,27.0482,44600.0
2006-04-20 14:40:00,38.21,38.26,38.17,38.2,33200.0,27.0553,27.0907,27.027,27.0482,33200.0
2006-04-20 14:45:00,38.2,38.2,38.08,38.1,55000.0,27.0482,27.0482,26.9632,26.9774,55000.0
2006-04-20 14:50:00,38.09,38.18,38.07,38.17,37400.0,26.9703,27.034,26.9561,27.027,37400.0
2006-04-20 14:55:00,38.19,38.26,38.18,38.19,31800.0,27.0411,27.0907,27.034,27.0411,31800.0
2006-04-20 15:00:00,38.19,38.19,38.16,38.17,18400.0,27.0411,27.0411,27.0199,27.027,18400.0
2006-04-20 15:05:00,38.17,38.27,38.16,38.21,64000.0,27.027,27.0978,27.0199,27.0553,64000.0
2006-04-20 15:10:00,38.21,38.27,38.17,38.17,34200.0,27.0553,27.0978,27.027,27.027,34200.0
2006-04-20 15:15:00,38.2,38.3,38.2,38.21,89000.0,27.0482,27.119,27.0482,27.0553,89000.0
2006-04-20 15:20:00,38.22,38.33,38.22,38.33,132600.0,27.0624,27.1402,27.0624,27.1402,132600.0
2006-04-20 15:25:00,38.33,38.35,38.28,38.28,35000.0,27.1402,27.1544,27.1048,27.1048,35000.0
2006-04-20 15:30:00,38.27,38.27,38.14,38.17,57600.0,27.0978,27.0978,27.0057,27.027,57600.0
2006-04-20 15:35:00,38.17,38.32,38.16,38.32,52800.0,27.027,27.1332,27.0199,27.1332,52800.0
2006-04-20 15:40:00,38.32,38.32,38.21,38.21,67800.0,27.1332,27.1332,27.0553,27.0553,67800.0
2006-04-20 15:45:00,38.22,38.38,38.21,38.38,91000.0,27.0624,27.1756,27.0553,27.1756,91000.0
2006-04-20 15:50:00,38.38,38.38,38.26,38.28,137200.0,27.1756,27.1756,27.0907,27.1048,137200.0
2006-04-20 15:55:00,38.28,38.38,38.28,38.29,98800.0,27.1048,27.1756,27.1048,27.1119,98800.0
2006-04-21 09:30:00,38.51,38.53,38.33,38.38,412200.0,27.2677,27.2819,27.1402,27.1756,412200.0
2006-04-21 09:35:00,38.38,38.42,38.3,38.4,73600.0,27.1756,27.204,27.119,27.1898,73600.0
2006-04-21 09:40:00,38.4,38.41,38.06,38.06,65200.0,27.1898,27.1969,26.9491,26.9491,65200.0
2006-04-21 09:45:00,38.05,38.15,38.05,38.08,113600.0,26.942,27.0128,26.942,26.9632,113600.0
2006-04-21 09:50:00,38.08,38.1,37.95,37.95,113200.0,26.9632,26.9774,26.8712,26.8712,113200.0
2006-04-21 09:55:00,37.95,37.98,37.87,37.93,162000.0,26.8712,26.8924,26.8145,26.857,162000.0
2006-04-21 10:00:00,37.93,38.37,37.92,38.27,173000.0,26.857,27.1686,26.8499,27.0978,173000.0
2006-04-21 10:05:00,38.27,38.51,38.27,38.43,102600.0,27.0978,27.2677,27.0978,27.2111,102600.0
2006-04-21 10:10:00,38.43,38.75,38.38,38.72,75800.0,27.2111,27.4376,27.1756,27.4164,75800.0
2006-04-21 10:15:00,38.72,38.73,38.52,38.54,127600.0,27.4164,27.4235,27.2748,27.2889,127600.0
2006-04-21 10:20:00,38.54,38.56,38.4,38.42,86400.0,27.2889,27.3031,27.1898,27.204,86400.0
2006-04-21 10:25:00,38.44,38.49,38.29,38.3,71200.0,27.2181,27.2535,27.1119,27.119,71200.0
2006-04-21 10:30:00,38.31,38.5,38.31,38.43,83800.0,27.1261,27.2606,27.1261,27.2111,83800.0
2006-04-21 10:35:00,38.4,38.55,38.35,38.52,50200.0,27.1898,27.296,27.1544,27.2748,50200.0
2006-04-21 10:40:00,38.52,38.6,38.45,38.48,96000.0,27.2748,27.3314,27.2252,27.2465,96000.0
2006-04-21 10:45:00,38.47,38.5,38.41,38.47,52200.0,27.2394,27.2606,27.1969,27.2394,52200.0
2006-04-21 10:50:00,38.47,38.62,38.47,38.57,55200.0,27.2394,27.3456,27.2394,27.3102,55200.0
2006-04-21 10:55:00,38.57,38.7,38.56,38.7,65000.0,27.3102,27.4022,27.3031,27.4022,65000.0
2006-04-21 11:00:00,38.77,38.84,38.74,38.77,66400.0,27.4518,27.5014,27.4306,27.4518,66400.0
2006-04-21 11:05:00,38.77,38.79,38.64,38.68,67600.0,27.4518,27.466,27.3597,27.3881,67600.0
2006-04-21 11:10:00,38.67,38.67,38.55,38.55,23200.0,27.381,27.381,27.296,27.296,23200.0
2006-04-21 11:15:00,38.56,38.6,38.51,38.52,72000.0,27.3031,27.3314,27.2677,27.2748,72000.0
2006-04-21 11:20:00,38.52,38.63,38.5,38.63,62800.0,27.2748,27.3527,27.2606,27.3527,62800.0
2006-04-21 11:25:00,38.63,38.72,38.62,38.68,36000.0,27.3527,27.4164,27.3456,27.3881,36000.0
2006-04-21 11:30:00,38.7,38.7,38.62,38.62,30200.0,27.4022,27.4022,27.3456,27.3456,30200.0
2006-04-21 11:35:00,38.63,38.66,38.57,38.65,29200.0,27.3527,27.3739,27.3102,27.3668,29200.0
2006-04-21 11:40:00,38.66,38.8,38.65,38.72,38200.0,27.3739,27.473,27.3668,27.4164,38200.0
2006-04-21 11:45:00,38.71,38.76,38.68,38.71,56200.0,27.4093,27.4447,27.3881,27.4093,56200.0
2006-04-21 11:50:00,38.7,38.73,38.65,38.66,76000.0,27.4022,27.4235,27.3668,27.3739,76000.0
2006-04-21 11:55:00,38.66,38.71,38.65,38.65,59000.0,27.3739,27.4093,27.3668,27.3668,59000.0
2006-04-21 12:00:00,38.66,38.79,38.65,38.79,164200.0,27.3739,27.466,27.3668,27.466,164200.0
2006-04-21 12:05:00,38.81,38.83,38.74,38.74,28000.0,27.4801,27.4943,27.4306,27.4306,28000.0
2006-04-21 12:10:00,38.75,38.79,38.72,38.74,35400.0,27.4376,27.466,27.4164,27.4306,35400.0
2006-04-21 12:15:00,38.74,38.85,38.71,38.77,41400.0,27.4306,27.5084,27.4093,27.4518,41400.0
2006-04-21 12:20:00,38.8,38.9,38.8,38.86,26600.0,27.473,27.5438,27.473,27.5155,26600.0
2006-04-21 12:25:00,38.85,38.85,38.77,38.78,316400.0,27.5084,27.5084,27.4518,27.4589,316400.0
2006-04-21 12:30:00,38.77,38.81,38.71,38.71,122400.0,27.4518,27.4801,27.4093,27.4093,122400.0
2006-04-21 12:35:00,38.71,38.76,38.69,38.76,24000.0,27.4093,27.4447,27.3951,27.4447,24000.0
2006-04-21 12:40:00,38.77,38.77,38.69,38.72,43400.0,27.4518,27.4518,27.3951,27.4164,43400.0
2006-04-21 12:45:00,38.73,38.76,38.71,38.74,30000.0,27.4235,27.4447,27.4093,27.4306,30000.0
2006-04-21 12:50:00,38.76,38.78,38.74,38.77,66200.0,27.4447,27.4589,27.4306,27.4518,66200.0
2006-04-21 12:55:00,38.77,38.77,38.73,38.74,46200.0,27.4518,27.4518,27.4235,27.4306,46200.0
2006-04-21 13:00:00,38.75,38.79,38.73,38.79,118200.0,27.4376,27.466,27.4235,27.466,118200.0
2006-04-21 13:05:00,38.78,38.83,38.77,38.83,30600.0,27.4589,27.4943,27.4518,27.4943,30600.0
2006-04-21 13:10:00,38.83,38.87,38.83,38.85,40400.0,27.4943,27.5226,27.4943,27.5084,40400.0
2006-04-21 13:15:00,38.85,38.87,38.82,38.84,72800.0,27.5084,27.5226,27.4872,27.5014,72800.0
2006-04-21 13:20:00,38.83,38.84,38.79,38.8,47200.0,27.4943,27.5014,27.466,27.473,47200.0
2006-04-21 13:25:00,38.8,38.8,38.76,38.76,28200.0,27.473,27.473,27.4447,27.4447,28200.0
2006-04-21 13:30:00,38.76,38.82,38.73,38.81,41000.0,27.4447,27.4872,27.4235,27.4801,41000.0
2006-04-21 13:35:00,38.8,38.82,38.77,38.77,106600.0,27.473,27.4872,27.4518,27.4518,106600.0
2006-04-21 13:40:00,38.77,38.79,38.74,38.74,41200.0,27.4518,27.466,27.4306,27.4306,41200.0
2006-04-21 13:45:00,38.75,38.82,38.75,38.82,41200.0,27.4376,27.4872,27.4376,27.4872,41200.0
2006-04-21 13:50:00,38.81,38.82,38.8,38.8,31800.0,27.4801,27.4872,27.473,27.473,31800.0
2006-04-21 13:55:00,38.8,38.8,38.7,38.79,26200.0,27.473,27.473,27.4022,27.466,26200.0
2006-04-21 14:00:00,38.8,38.8,38.66,38.69,49400.0,27.473,27.473,27.3739,27.3951,49400.0
2006-04-21 14:05:00,38.67,38.73,38.61,38.73,50400.0,27.381,27.4235,27.3385,27.4235,50400.0
2006-04-21 14:10:00,38.73,38.76,38.67,38.76,43200.0,27.4235,27.4447,27.381,27.4447,43200.0
2006-04-21 14:15:00,38.77,38.77,38.72,38.72,30600.0,27.4518,27.4518,27.4164,27.4164,30600.0
2006-04-21 14:20:00,38.74,38.75,38.67,38.68,28400.0,27.4306,27.4376,27.381,27.3881,28400.0
2006-04-21 14:25:00,38.68,38.68,38.6,38.66,33000.0,27.3881,27.3881,27.3314,27.3739,33000.0
2006-04-21 14:30:00,38.66,38.66,38.44,38.46,36000.0,27.3739,27.3739,27.2181,27.2323,36000.0
2006-04-21 14:35:00,38.47,38.53,38.41,38.53,49800.0,27.2394,27.2819,27.1969,27.2819,49800.0
2006-04-21 14:40:00,38.56,38.57,38.52,38.55,45600.0,27.3031,27.3102,27.2748,27.296,45600.0
2006-04-21 14:45:00,38.56,38.56,38.5,38.52,31000.0,27.3031,27.3031,27.2606,27.2748,31000.0
2006-04-21 14:50:00,38.53,38.68,38.52,38.67,24000.0,27.2819,27.3881,27.2748,27.381,24000.0
2006-04-21 14:55:00,38.67,38.67,38.42,38.42,59800.0,27.381,27.381,27.204,27.204,59800.0
2006-04-21 15:00:00,38.43,38.46,38.35,38.38,105000.0,27.2111,27.2323,27.1544,27.1756,105000.0
2006-04-21 15:05:00,38.38,38.41,38.35,38.4,59600.0,27.1756,27.1969,27.1544,27.1898,59600.0
2006-04-21 15:10:00,38.4,38.4,38.29,38.29,35600.0,27.1898,27.1898,27.1119,27.1119,35600.0
2006-04-21 15:15:00,38.28,38.38,38.28,38.38,84600.0,27.1048,27.1756,27.1048,27.1756,84600.0
2006-04-21 15:20:00,38.38,38.47,38.38,38.45,68600.0,27.1756,27.2394,27.1756,27.2252,68600.0
2006-04-21 15:25:00,38.46,38.53,38.43,38.53,53800.0,27.2323,27.2819,27.2111,27.2819,53800.0
2006-04-21 15:30:00,38.54,38.62,38.54,38.6,49400.0,27.2889,27.3456,27.2889,27.3314,49400.0
2006-04-21 15:35:00,38.59,38.6,38.57,38.59,48400.0,27.3243,27.3314,27.3102,27.3243,48400.0
2006-04-21 15:40:00,38.58,38.66,38.58,38.63,129400.0,27.3173,27.3739,27.3173,27.3527,129400.0
2006-04-21 15:45:00,38.63,38.65,38.57,38.58,67200.0,27.3527,27.3668,27.3102,27.3173,67200.0
2006-04-21 15:50:00,38.59,38.75,38.58,38.71,150800.0,27.3243,27.4376,27.3173,27.4093,150800.0
2006-04-21 15:55:00,38.71,38.8,38.7,38.74,173600.0,27.4093,27.473,27.4022,27.4306,173600.0
2006-04-24 09:35:00,38.27,38.29,38.06,38.19,135200.0,27.0978,27.1119,26.9491,27.0411,135200.0
2006-04-24 09:40:00,38.18,38.19,37.75,37.9,84200.0,27.034,27.0411,26.7296,26.8358,84200.0
2006-04-24 09:45:00,37.92,37.99,37.58,37.97,108200.0,26.8499,26.8995,26.6092,26.8853,108200.0
2006-04-24 09:50:00,37.96,38.0,37.75,37.91,68200.0,26.8783,26.9066,26.7296,26.8429,68200.0
2006-04-24 09:55:00,37.94,37.95,37.76,37.83,88600.0,26.8641,26.8712,26.7366,26.7862,88600.0
2006-04-24 10:00:00,37.83,37.86,37.6,37.7,85800.0,26.7862,26.8075,26.6234,26.6942,85800.0
2006-04-24 10:05:00,37.71,37.79,37.6,37.61,139800.0,26.7012,26.7579,26.6234,26.6304,139800.0
2006-04-24 10:10:00,37.61,37.85,37.61,37.85,83600.0,26.6304,26.8004,26.6304,26.8004,83600.0
2006-04-24 10:15:00,37.85,37.88,37.67,37.67,89600.0,26.8004,26.8216,26.6729,26.6729,89600.0
2006-04-24 10:20:00,37.67,37.79,37.65,37.66,48400.0,26.6729,26.7579,26.6588,26.6658,48400.0
2006-04-24 10:25:00,37.67,37.77,37.58,37.6,79200.0,26.6729,26.7437,26.6092,26.6234,79200.0
2006-04-24 10:30:00,37.59,37.69,37.55,37.56,73600.0,26.6163,26.6871,26.588,26.595,73600.0
2006-04-24 10:35:00,37.56,37.7,37.5,37.68,74800.0,26.595,26.6942,26.5525,26.68,74800.0
2006-04-24 10:40:00,37.67,37.81,37.63,37.79,67600.0,26.6729,26.772,26.6446,26.7579,67600.0
2006-04-24 10:45:00,37.78,37.78,37.66,37.74,52800.0,26.7508,26.7508,26.6658,26.7225,52800.0
2006-04-24 10:50:00,37.75,37.77,37.66,37.66,54400.0,26.7296,26.7437,26.6658,26.6658,54400.0
2006-04-24 10:55:00,37.65,37.72,37.6,37.6,61000.0,26.6588,26.7083,26.6234,26.6234,61000.0
2006-04-24 11:00:00,37.6,37.68,37.56,37.63,69000.0,26.6234,26.68,26.595,26.6446,69000.0
2006-04-24 11:05:00,37.65,37.85,37.65,37.78,65600.0,26.6588,26.8004,26.6588,26.7508,65600.0
2006-04-24 11:10:00,37.79,37.94,37.75,37.82,41600.0,26.7579,26.8641,26.7296,26.7791,41600.0
2006-04-24 11:15:00,37.8,37.8,37.68,37.68,50200.0,26.765,26.765,26.68,26.68,50200.0
2006-04-24 11:20:00,37.67,37.73,37.65,37.65,42200.0,26.6729,26.7154,26.6588,26.6588,42200.0
2006-04-24 11:25:00,37.65,37.68,37.53,37.58,47400.0,26.6588,26.68,26.5738,26.6092,47400.0
2006-04-24 11:30:00,37.59,37.66,37.57,37.58,48200.0,26.6163,26.6658,26.6021,26.6092,48200.0
2006-04-24 11:35:00,37.58,37.59,37.37,37.45,58000.0,26.6092,26.6163,26.4605,26.5171,58000.0
2006-04-24 11:40:00,37.45,37.6,37.45,37.54,36600.0,26.5171,26.6234,26.5171,26.5809,36600.0
2006-04-24 11:45:00,37.54,37.55,37.41,37.45,53400.0,26.5809,26.588,26.4888,26.5171,53400.0
2006-04-24 11:50:00,37.43,37.46,37.33,37.35,42800.0,26.503,26.5242,26.4322,26.4463,42800.0
2006-04-24 11:55:00,37.34,37.41,37.26,37.38,86200.0,26.4393,26.4888,26.3826,26.4676,86200.0
2006-04-24 12:00:00,37.38,37.46,37.28,37.31,64000.0,26.4676,26.5242,26.3968,26.418,64000.0
2006-04-24 12:05:00,37.3,37.49,37.3,37.47,90200.0,26.4109,26.5455,26.4109,26.5313,90200.0
2006-04-24 12:10:00,37.46,37.5,37.4,37.47,50000.0,26.5242,26.5525,26.4817,26.5313,50000.0
2006-04-24 12:15:00,37.47,37.51,37.44,37.47,24600.0,26.5313,26.5596,26.5101,26.5313,24600.0
2006-04-24 12:20:00,37.47,37.52,37.45,37.46,21800.0,26.5313,26.5667,26.5171,26.5242,21800.0
2006-04-24 12:25:00,37.45,37.53,37.45,37.52,15400.0,26.5171,26.5738,26.5171,26.5667,15400.0
2006-04-24 12:30:00,37.52,37.65,37.52,37.6,46600.0,26.5667,26.6588,26.5667,26.6234,46600.0
2006-04-24 12:35:00,37.63,37.67,37.6,37.66,25800.0,26.6446,26.6729,26.6234,26.6658,25800.0
2006-04-24 12:40:00,37.65,37.69,37.63,37.67,31400.0,26.6588,26.6871,26.6446,26.6729,31400.0
2006-04-24 12:45:00,37.67,37.7,37.63,37.64,45000.0,26.6729,26.6942,26.6446,26.6517,45000.0
2006-04-24 12:50:00,37.63,37.7,37.61,37.62,32600.0,26.6446,26.6942,26.6304,26.6375,32600.0
2006-04-24 12:55:00,37.62,37.73,37.61,37.63,35400.0,26.6375,26.7154,26.6304,26.6446,35400.0
2006-04-24 13:00:00,37.65,37.67,37.59,37.61,32000.0,26.6588,26.6729,26.6163,26.6304,32000.0
2006-04-24 13:05:00,37.65,37.69,37.62,37.66,32800.0,26.6588,26.6871,26.6375,26.6658,32800.0
2006-04-24 13:10:00,37.65,37.69,37.55,37.66,28800.0,26.6588,26.6871,26.588,26.6658,28800.0
2006-04-24 13:15:00,37.67,37.7,37.57,37.57,42800.0,26.6729,26.6942,26.6021,26.6021,42800.0
2006-04-24 13:20:00,37.59,37.68,37.56,37.68,28800.0,26.6163,26.68,26.595,26.68,28800.0
2006-04-24 13:25:00,37.69,37.69,37.51,37.53,38200.0,26.6871,26.6871,26.5596,26.5738,38200.0
2006-04-24 13:30:00,37.56,37.56,37.44,37.46,30600.0,26.595,26.595,26.5101,26.5242,30600.0
2006-04-24 13:35:00,37.48,37.56,37.41,37.47,61200.0,26.5384,26.595,26.4888,26.5313,61200.0
2006-04-24 13:40:00,37.47,37.54,37.44,37.47,35600.0,26.5313,26.5809,26.5101,26.5313,35600.0
2006-04-24 13:45:00,37.45,37.46,37.33,37.35,31400.0,26.5171,26.5242,26.4322,26.4463,31400.0
2006-04-24 13:50:00,37.32,37.45,37.3,37.4,33800.0,26.4251,26.5171,26.4109,26.4817,33800.0
2006-04-24 13:55:00,37.4,37.47,37.34,37.38,37400.0,26.4817,26.5313,26.4393,26.4676,37400.0
2006-04-24 14:00:00,37.4,37.43,37.32,37.42,28600.0,26.4817,26.503,26.4251,26.4959,28600.0
2006-04-24 14:05:00,37.42,37.48,37.4,37.46,39600.0,26.4959,26.5384,26.4817,26.5242,39600.0
2006-04-24 14:10:00,37.43,37.45,37.35,37.43,51200.0,26.503,26.5171,26.4463,26.503,51200.0
2006-04-24 14:15:00,37.43,37.45,37.31,37.42,53200.0,26.503,26.5171,26.418,26.4959,53200.0
2006-04-24 14:20:00,37.43,37.43,37.37,37.39,36400.0,26.503,26.503,26.4605,26.4747,36400.0
2006-04-24 14:25:00,37.38,37.48,37.38,37.46,43400.0,26.4676,26.5384,26.4676,26.5242,43400.0
2006-04-24 14:30:00,37.46,37.49,37.45,37.45,19600.0,26.5242,26.5455,26.5171,26.5171,19600.0
2006-04-24 14:35:00,37.45,37.47,37.39,37.47,19400.0,26.5171,26.5313,26.4747,26.5313,19400.0
2006-04-24 14:40:00,37.48,37.48,37.41,37.43,30000.0,26.5384,26.5384,26.4888,26.503,30000.0
2006-04-24 14:45:00,37.44,37.45,37.42,37.42,34600.0,26.5101,26.5171,26.4959,26.4959,34600.0
2006-04-24 14:50:00,37.42,37.44,37.4,37.43,39000.0,26.4959,26.5101,26.4817,26.503,39000.0
2006-04-24 14:55:00,37.44,37.44,37.38,37.41,19800.0,26.5101,26.5101,26.4676,26.4888,19800.0
2006-04-24 15:00:00,37.4,37.45,37.34,37.4,40400.0,26.4817,26.5171,26.4393,26.4817,40400.0
2006-04-24 15:05:00,37.4,37.47,37.4,37.46,38400.0,26.4817,26.5313,26.4817,26.5242,38400.0
2006-04-24 15:10:00,37.47,37.55,37.46,37.55,34800.0,26.5313,26.588,26.5242,26.588,34800.0
2006-04-24 15:15:00,37.55,37.56,37.49,37.52,54200.0,26.588,26.595,26.5455,26.5667,54200.0
2006-04-24 15:20:00,37.54,37.55,37.42,37.47,55200.0,26.5809,26.588,26.4959,26.5313,55200.0
2006-04-24 15:25:00,37.48,37.62,37.48,37.56,69000.0,26.5384,26.6375,26.5384,26.595,69000.0
2006-04-24 15:30:00,37.55,37.7,37.54,37.69,83000.0,26.588,26.6942,26.5809,26.6871,83000.0
2006-04-24 15:35:00,37.69,37.72,37.65,37.68,59800.0,26.6871,26.7083,26.6588,26.68,59800.0
2006-04-24 15:40:00,37.69,37.7,37.65,37.69,91600.0,26.6871,26.6942,26.6588,26.6871,91600.0
2006-04-24 15:45:00,37.69,37.73,37.67,37.73,78000.0,26.6871,26.7154,26.6729,26.7154,78000.0
2006-04-24 15:50:00,37.73,37.74,37.66,37.67,90200.0,26.7154,26.7225,26.6658,26.6729,90200.0
2006-04-24 15:55:00,37.66,37.66,37.6,37.6,84000.0,26.6658,26.6658,26.6234,26.6234,84000.0
2006-04-25 09:30:00,37.74,38.1,37.74,38.05,158600.0,26.7225,26.9774,26.7225,26.942,158600.0
2006-04-25 09:35:00,38.04,38.04,37.77,37.8,81800.0,26.9349,26.9349,26.7437,26.765,81800.0
2006-04-25 09:40:00,37.84,37.88,37.76,37.84,72000.0,26.7933,26.8216,26.7366,26.7933,72000.0
2006-04-25 09:45:00,37.83,37.96,37.72,37.84,90400.0,26.7862,26.8783,26.7083,26.7933,90400.0
2006-04-25 09:50:00,37.82,37.87,37.67,37.73,99400.0,26.7791,26.8145,26.6729,26.7154,99400.0
2006-04-25 09:55:00,37.7,37.78,37.54,37.56,75800.0,26.6942,26.7508,26.5809,26.595,75800.0
2006-04-25 10:00:00,37.6,37.63,37.53,37.58,84600.0,26.6234,26.6446,26.5738,26.6092,84600.0
2006-04-25 10:05:00,37.57,37.58,37.25,37.26,97000.0,26.6021,26.6092,26.3755,26.3826,97000.0
2006-04-25 10:10:00,37.26,37.29,37.16,37.24,87400.0,26.3826,26.4039,26.3118,26.3685,87400.0
2006-04-25 10:15:00,37.24,37.33,37.18,37.29,114000.0,26.3685,26.4322,26.326,26.4039,114000.0
2006-04-25 10:20:00,37.3,37.4,37.13,37.13,76200.0,26.4109,26.4817,26.2906,26.2906,76200.0
2006-04-25 10:25:00,37.15,37.15,36.76,36.93,121600.0,26.3047,26.3047,26.0286,26.149,121600.0
2006-04-25 10:30:00,36.94,36.94,36.58,36.65,137800.0,26.156,26.156,25.9011,25.9507,137800.0
2006-04-25 10:35:00,36.65,36.95,36.6,36.79,109600.0,25.9507,26.1631,25.9153,26.0498,109600.0
2006-04-25 10:40:00,36.83,36.88,36.71,36.86,104800.0,26.0781,26.1135,25.9932,26.0994,104800.0
2006-04-25 10:45:00,36.87,37.08,36.8,37.08,68200.0,26.1065,26.2552,26.0569,26.2552,68200.0
2006-04-25 10:50:00,37.09,37.2,37.02,37.1,79200.0,26.2622,26.3401,26.2127,26.2693,79200.0
2006-04-25 10:55:00,37.1,37.21,37.03,37.08,41000.0,26.2693,26.3472,26.2198,26.2552,41000.0
2006-04-25 11:00:00,37.09,37.2,37.07,37.18,52600.0,26.2622,26.3401,26.2481,26.326,52600.0
2006-04-25 11:05:00,37.16,37.2,37.02,37.02,51200.0,26.3118,26.3401,26.2127,26.2127,51200.0
2006-04-25 11:10:00,37.02,37.07,36.71,36.76,62800.0,26.2127,26.2481,25.9932,26.0286,62800.0
2006-04-25 11:15:00,36.76,36.77,36.62,36.62,67800.0,26.0286,26.0357,25.9294,25.9294,67800.0
2006-04-25 11:20:00,36.6,36.63,36.52,36.6,117800.0,25.9153,25.9365,25.8586,25.9153,117800.0
2006-04-25 11:25:00,36.63,36.74,36.6,36.66,65200.0,25.9365,26.0144,25.9153,25.9578,65200.0
2006-04-25 11:30:00,36.63,36.64,36.51,36.64,55800.0,25.9365,25.9436,25.8516,25.9436,55800.0
2006-04-25 11:35:00,36.63,36.83,36.62,36.78,47000.0,25.9365,26.0781,25.9294,26.0427,47000.0
2006-04-25 11:40:00,36.77,36.79,36.67,36.69,60200.0,26.0357,26.0498,25.9649,25.979,60200.0
2006-04-25 11:45:00,36.69,36.88,36.67,36.8,77000.0,25.979,26.1135,25.9649,26.0569,77000.0
2006-04-25 11:50:00,36.77,36.82,36.6,36.62,61400.0,26.0357,26.0711,25.9153,25.9294,61400.0
2006-04-25 11:55:00,36.62,36.78,36.55,36.74,59200.0,25.9294,26.0427,25.8799,26.0144,59200.0
2006-04-25 12:00:00,36.74,36.74,36.6,36.67,38400.0,26.0144,26.0144,25.9153,25.9649,38400.0
2006-04-25 12:05:00,36.67,36.77,36.67,36.67,49200.0,25.9649,26.0357,25.9649,25.9649,49200.0
2006-04-25 12:10:00,36.66,36.66,36.48,36.49,82600.0,25.9578,25.9578,25.8303,25.8374,82600.0
2006-04-25 12:15:00,36.49,36.49,36.4,36.42,90000.0,25.8374,25.8374,25.7737,25.7878,90000.0
2006-04-25 12:20:00,36.42,36.67,36.42,36.63,55000.0,25.7878,25.9649,25.7878,25.9365,55000.0
2006-04-25 12:25:00,36.63,36.65,36.48,36.62,52200.0,25.9365,25.9507,25.8303,25.9294,52200.0
2006-04-25 12:30:00,36.61,36.71,36.61,36.7,51000.0,25.9224,25.9932,25.9224,25.9861,51000.0
2006-04-25 12:35:00,36.69,36.79,36.69,36.76,42000.0,25.979,26.0498,25.979,26.0286,42000.0
2006-04-25 12:40:00,36.77,36.87,36.77,36.81,58600.0,26.0357,26.1065,26.0357,26.064,58600.0
2006-04-25 12:45:00,36.81,36.83,36.75,36.8,33600.0,26.064,26.0781,26.0215,26.0569,33600.0
2006-04-25 12:50:00,36.81,36.81,36.68,36.72,25000.0,26.064,26.064,25.9719,26.0003,25000.0
2006-04-25 12:55:00,36.71,36.71,36.58,36.68,38200.0,25.9932,25.9932,25.9011,25.9719,38200.0
2006-04-25 13:00:00,36.68,36.71,36.55,36.56,44800.0,25.9719,25.9932,25.8799,25.887,44800.0
2006-04-25 13:05:00,36.56,36.65,36.52,36.53,52200.0,25.887,25.9507,25.8586,25.8657,52200.0
2006-04-25 13:10:00,36.54,36.58,36.46,36.58,86400.0,25.8728,25.9011,25.8162,25.9011,86400.0
2006-04-25 13:15:00,36.59,36.62,36.47,36.51,51800.0,25.9082,25.9294,25.8232,25.8516,51800.0
2006-04-25 13:20:00,36.5,36.53,36.47,36.5,31000.0,25.8445,25.8657,25.8232,25.8445,31000.0
2006-04-25 13:25:00,36.48,36.54,36.43,36.52,68000.0,25.8303,25.8728,25.7949,25.8586,68000.0
2006-04-25 13:30:00,36.52,36.57,36.45,36.57,33600.0,25.8586,25.894,25.8091,25.894,33600.0
2006-04-25 13:35:00,36.56,36.63,36.49,36.6,34000.0,25.887,25.9365,25.8374,25.9153,34000.0
2006-04-25 13:40:00,36.62,36.76,36.6,36.76,39600.0,25.9294,26.0286,25.9153,26.0286,39600.0
2006-04-25 13:45:00,36.76,36.76,36.51,36.51,61800.0,26.0286,26.0286,25.8516,25.8516,61800.0
2006-04-25 13:50:00,36.53,36.63,36.53,36.61,159000.0,25.8657,25.9365,25.8657,25.9224,159000.0
2006-04-25 13:55:00,36.6,36.65,36.55,36.57,38000.0,25.9153,25.9507,25.8799,25.894,38000.0
2006-04-25 14:00:00,36.54,36.7,36.51,36.63,53800.0,25.8728,25.9861,25.8516,25.9365,53800.0
2006-04-25 14:05:00,36.66,36.76,36.6,36.76,41400.0,25.9578,26.0286,25.9153,26.0286,41400.0
2006-04-25 14:10:00,36.76,36.84,36.74,36.8,30000.0,26.0286,26.0852,26.0144,26.0569,30000.0
2006-04-25 14:15:00,36.79,36.81,36.71,36.73,43400.0,26.0498,26.064,25.9932,26.0073,43400.0
2006-04-25 14:20:00,36.73,36.91,36.72,36.87,31000.0,26.0073,26.1348,26.0003,26.1065,31000.0
2006-04-25 14:25:00,36.88,36.95,36.82,36.82,40800.0,26.1135,26.1631,26.0711,26.0711,40800.0
2006-04-25 14:30:00,36.84,36.85,36.74,36.78,26800.0,26.0852,26.0923,26.0144,26.0427,26800.0
2006-04-25 14:35:00,36.77,36.85,36.77,36.77,40000.0,26.0357,26.0923,26.0357,26.0357,40000.0
2006-04-25 14:40:00,36.79,36.84,36.71,36.8,43200.0,26.0498,26.0852,25.9932,26.0569,43200.0
2006-04-25 14:45:00,36.8,36.91,36.8,36.86,37200.0,26.0569,26.1348,26.0569,26.0994,37200.0
2006-04-25 14:50:00,36.86,36.9,36.83,36.87,47400.0,26.0994,26.1277,26.0781,26.1065,47400.0
2006-04-25 14:55:00,36.88,36.92,36.85,36.9,24200.0,26.1135,26.1419,26.0923,26.1277,24200.0
2006-04-25 15:00:00,36.9,37.04,36.9,37.0,61400.0,26.1277,26.2268,26.1277,26.1985,61400.0
2006-04-25 15:05:00,36.99,36.99,36.9,36.92,37800.0,26.1914,26.1914,26.1277,26.1419,37800.0
2006-04-25 15:10:00,36.91,36.91,36.8,36.82,42400.0,26.1348,26.1348,26.0569,26.0711,42400.0
2006-04-25 15:15:00,36.82,36.85,36.77,36.8,27600.0,26.0711,26.0923,26.0357,26.0569,27600.0
2006-04-25 15:20:00,36.79,36.86,36.76,36.76,51800.0,26.0498,26.0994,26.0286,26.0286,51800.0
2006-04-25 15:25:00,36.76,36.79,36.72,36.77,36000.0,26.0286,26.0498,26.0003,26.0357,36000.0
2006-04-25 15:30:00,36.76,36.87,36.72,36.84,61000.0,26.0286,26.1065,26.0003,26.0852,61000.0
2006-04-25 15:35:00,36.83,36.88,36.71,36.71,76000.0,26.0781,26.1135,25.9932,25.9932,76000.0
2006-04-25 15:40:00,36.73,36.73,36.68,36.72,65600.0,26.0073,26.0073,25.9719,26.0003,65600.0
2006-04-25 15:45:00,36.73,36.75,36.7,36.73,93800.0,26.0073,26.0215,25.9861,26.0073,93800.0
2006-04-25 15:50:00,36.73,36.74,36.65,36.66,150200.0,26.0073,26.0144,25.9507,25.9578,150200.0
2006-04-25 15:55:00,36.67,36.69,36.63,36.69,203400.0,25.9649,25.979,25.9365,25.979,203400.0
2006-04-26 09:30:00,36.73,36.87,36.6,36.85,74600.0,26.0073,26.1065,25.9153,26.0923,74600.0
2006-04-26 09:35:00,36.85,36.87,36.71,36.72,81200.0,26.0923,26.1065,25.9932,26.0003,81200.0
2006-04-26 09:40:00,36.74,36.96,36.73,36.94,76800.0,26.0144,26.1702,26.0073,26.156,76800.0
2006-04-26 09:45:00,36.94,37.1,36.86,36.97,60600.0,26.156,26.2693,26.0994,26.1773,60600.0
2006-04-26 09:50:00,36.98,37.22,36.98,37.19,45800.0,26.1844,26.3543,26.1844,26.333,45800.0
2006-04-26 09:55:00,37.2,37.26,37.13,37.24,64200.0,26.3401,26.3826,26.2906,26.3685,64200.0
2006-04-26 10:00:00,37.26,37.32,37.1,37.23,86200.0,26.3826,26.4251,26.2693,26.3614,86200.0
2006-04-26 10:05:00,37.24,37.47,37.23,37.4,60400.0,26.3685,26.5313,26.3614,26.4817,60400.0
2006-04-26 10:10:00,37.4,37.56,37.36,37.5,49200.0,26.4817,26.595,26.4534,26.5525,49200.0
2006-04-26 10:15:00,37.5,37.6,37.44,37.44,74200.0,26.5525,26.6234,26.5101,26.5101,74200.0
2006-04-26 10:20:00,37.44,37.55,37.41,37.45,43800.0,26.5101,26.588,26.4888,26.5171,43800.0
2006-04-26 10:25:00,37.44,37.58,37.44,37.44,45800.0,26.5101,26.6092,26.5101,26.5101,45800.0
2006-04-26 10:30:00,37.44,37.44,37.01,37.07,152400.0,26.5101,26.5101,26.2056,26.2481,152400.0
2006-04-26 10:35:00,37.07,37.07,36.65,36.79,139600.0,26.2481,26.2481,25.9507,26.0498,139600.0
2006-04-26 10:40:00,36.78,36.99,36.77,36.94,104200.0,26.0427,26.1914,26.0357,26.156,104200.0
2006-04-26 10:45:00,36.98,37.27,36.93,37.14,92800.0,26.1844,26.3897,26.149,26.2976,92800.0
2006-04-26 10:50:00,37.13,37.29,37.13,37.29,99400.0,26.2906,26.4039,26.2906,26.4039,99400.0
2006-04-26 10:55:00,37.27,37.27,37.09,37.09,58800.0,26.3897,26.3897,26.2622,26.2622,58800.0
2006-04-26 11:00:00,37.07,37.15,37.02,37.15,59000.0,26.2481,26.3047,26.2127,26.3047,59000.0
2006-04-26 11:05:00,37.14,37.29,37.08,37.29,70600.0,26.2976,26.4039,26.2552,26.4039,70600.0
2006-04-26 11:10:00,37.29,37.38,37.24,37.24,75800.0,26.4039,26.4676,26.3685,26.3685,75800.0
2006-04-26 11:15:00,37.24,37.26,37.07,37.1,38200.0,26.3685,26.3826,26.2481,26.2693,38200.0
2006-04-26 11:20:00,37.11,37.19,37.06,37.12,55400.0,26.2764,26.333,26.241,26.2835,55400.0
2006-04-26 11:25:00,37.1,37.16,37.06,37.13,44800.0,26.2693,26.3118,26.241,26.2906,44800.0
2006-04-26 11:30:00,37.12,37.13,36.94,37.01,40600.0,26.2835,26.2906,26.156,26.2056,40600.0
2006-04-26 11:35:00,37.02,37.06,36.92,37.0,40200.0,26.2127,26.241,26.1419,26.1985,40200.0
2006-04-26 11:40:00,37.0,37.13,36.97,37.12,33200.0,26.1985,26.2906,26.1773,26.2835,33200.0
2006-04-26 11:45:00,37.15,37.17,37.04,37.07,31400.0,26.3047,26.3189,26.2268,26.2481,31400.0
2006-04-26 11:50:00,37.06,37.08,36.91,36.94,53800.0,26.241,26.2552,26.1348,26.156,53800.0
2006-04-26 11:55:00,36.95,37.01,36.89,36.95,51400.0,26.1631,26.2056,26.1206,26.1631,51400.0
2006-04-26 12:00:00,36.95,37.04,36.93,37.03,58200.0,26.1631,26.2268,26.149,26.2198,58200.0
2006-04-26 12:05:00,37.04,37.07,36.96,36.96,41400.0,26.2268,26.2481,26.1702,26.1702,41400.0
2006-04-26 12:10:00,36.97,37.09,36.96,37.02,25800.0,26.1773,26.2622,26.1702,26.2127,25800.0
2006-04-26 12:15:00,37.01,37.09,36.99,37.02,31200.0,26.2056,26.2622,26.1914,26.2127,31200.0
2006-04-26 12:20:00,37.02,37.12,37.01,37.09,33400.0,26.2127,26.2835,26.2056,26.2622,33400.0
2006-04-26 12:25:00,37.08,37.1,37.01,37.01,48600.0,26.2552,26.2693,26.2056,26.2056,48600.0
2006-04-26 12:30:00,37.01,37.06,36.96,36.96,21000.0,26.2056,26.241,26.1702,26.1702,21000.0
2006-04-26 12:35:00,36.96,37.01,36.88,37.01,33400.0,26.1702,26.2056,26.1135,26.2056,33400.0
2006-04-26 12:40:00,36.97,37.01,36.95,36.97,18200.0,26.1773,26.2056,26.1631,26.1773,18200.0
2006-04-26 12:45:00,36.95,36.98,36.85,36.86,31000.0,26.1631,26.1844,26.0923,26.0994,31000.0
2006-04-26 12:50:00,36.88,36.89,36.79,36.79,24200.0,26.1135,26.1206,26.0498,26.0498,24200.0
2006-04-26 12:55:00,36.78,36.8,36.71,36.74,50400.0,26.0427,26.0569,25.9932,26.0144,50400.0
2006-04-26 13:00:00,36.76,36.85,36.76,36.84,24000.0,26.0286,26.0923,26.0286,26.0852,24000.0
2006-04-26 13:05:00,36.84,36.84,36.72,36.74,41800.0,26.0852,26.0852,26.0003,26.0144,41800.0
2006-04-26 13:10:00,36.74,36.85,36.73,36.83,53800.0,26.0144,26.0923,26.0073,26.0781,53800.0
2006-04-26 13:15:00,36.82,36.88,36.8,36.85,31200.0,26.0711,26.1135,26.0569,26.0923,31200.0
2006-04-26 13:20:00,36.85,36.85,36.73,36.75,41800.0,26.0923,26.0923,26.0073,26.0215,41800.0
2006-04-26 13:25:00,36.76,36.84,36.73,36.73,30400.0,26.0286,26.0852,26.0073,26.0073,30400.0
2006-04-26 13:30:00,36.72,36.75,36.67,36.72,56800.0,26.0003,26.0215,25.9649,26.0003,56800.0
2006-04-26 13:35:00,36.7,36.81,36.68,36.8,38800.0,25.9861,26.064,25.9719,26.0569,38800.0
2006-04-26 13:40:00,36.79,36.83,36.74,36.79,63400.0,26.0498,26.0781,26.0144,26.0498,63400.0
2006-04-26 13:45:00,36.79,36.88,36.79,36.87,63800.0,26.0498,26.1135,26.0498,26.1065,63800.0
2006-04-26 13:50:00,36.87,36.94,36.85,36.9,37600.0,26.1065,26.156,26.0923,26.1277,37600.0
2006-04-26 13:55:00,36.92,36.94,36.81,36.84,30400.0,26.1419,26.156,26.064,26.0852,30400.0
2006-04-26 14:00:00,36.82,36.85,36.73,36.74,70800.0,26.0711,26.0923,26.0073,26.0144,70800.0
2006-04-26 14:05:00,36.74,36.85,36.74,36.81,51400.0,26.0144,26.0923,26.0144,26.064,51400.0
2006-04-26 14:10:00,36.82,36.87,36.77,36.78,29000.0,26.0711,26.1065,26.0357,26.0427,29000.0
2006-04-26 14:15:00,36.76,36.83,36.72,36.76,31400.0,26.0286,26.0781,26.0003,26.0286,31400.0
2006-04-26 14:20:00,36.74,36.76,36.59,36.6,40000.0,26.0144,26.0286,25.9082,25.9153,40000.0
2006-04-26 14:25:00,36.6,36.76,36.6,36.74,85600.0,25.9153,26.0286,25.9153,26.0144,85600.0
2006-04-26 14:30:00,36.74,36.83,36.57,36.6,140400.0,26.0144,26.0781,25.894,25.9153,140400.0
2006-04-26 14:35:00,36.6,36.62,36.52,36.62,80200.0,25.9153,25.9294,25.8586,25.9294,80200.0
2006-04-26 14:40:00,36.65,36.65,36.5,36.55,70200.0,25.9507,25.9507,25.8445,25.8799,70200.0
2006-04-26 14:45:00,36.52,36.58,36.5,36.54,44600.0,25.8586,25.9011,25.8445,25.8728,44600.0
2006-04-26 14:50:00,36.54,36.54,36.45,36.47,91800.0,25.8728,25.8728,25.8091,25.8232,91800.0
2006-04-26 14:55:00,36.46,36.46,36.25,36.25,107000.0,25.8162,25.8162,25.6675,25.6675,107000.0
2006-04-26 15:00:00,36.23,36.44,36.21,36.38,170800.0,25.6533,25.802,25.6391,25.7595,170800.0
2006-04-26 15:05:00,36.37,36.4,36.26,36.27,72600.0,25.7524,25.7737,25.6745,25.6816,72600.0
2006-04-26 15:10:00,36.26,36.26,36.06,36.08,66400.0,25.6745,25.6745,25.5329,25.5471,66400.0
2006-04-26 15:15:00,36.09,36.09,35.91,35.96,87400.0,25.5542,25.5542,25.4267,25.4621,87400.0
2006-04-26 15:20:00,35.97,35.99,35.87,35.93,119000.0,25.4692,25.4834,25.3984,25.4409,119000.0
2006-04-26 15:25:00,35.92,35.99,35.87,35.91,137400.0,25.4338,25.4834,25.3984,25.4267,137400.0
2006-04-26 15:30:00,35.91,35.92,35.77,35.92,152800.0,25.4267,25.4338,25.3276,25.4338,152800.0
2006-04-26 15:35:00,35.92,35.96,35.73,35.73,137600.0,25.4338,25.4621,25.2993,25.2993,137600.0
2006-04-26 15:40:00,35.73,35.76,35.65,35.69,153400.0,25.2993,25.3205,25.2426,25.2709,153400.0
2006-04-26 15:45:00,35.71,35.8,35.67,35.77,170600.0,25.2851,25.3488,25.2568,25.3276,170600.0
2006-04-26 15:50:00,35.8,35.86,35.79,35.83,116200.0,25.3488,25.3913,25.3418,25.3701,116200.0
2006-04-26 15:55:00,35.82,35.91,35.82,35.84,111800.0,25.363,25.4267,25.363,25.3772,111800.0
2006-04-27 09:30:00,34.25,34.25,34.25,34.25,400.0,24.2513,24.2513,24.2513,24.2513,400.0
2006-04-27 09:35:00,34.25,34.25,34.24,34.24,600.0,24.2513,24.2513,24.2442,24.2442,600.0
2006-04-27 09:40:00,34.83,34.83,34.83,34.83,1000.0,24.662,24.662,24.662,24.662,1000.0
2006-04-27 09:45:00,34.36,34.43,34.25,34.31,7000.0,24.3292,24.3788,24.2513,24.2938,7000.0
2006-04-27 09:50:00,34.25,34.52,34.25,34.52,1600.0,24.2513,24.4425,24.2513,24.4425,1600.0
2006-04-27 09:55:00,34.81,35.5,34.81,35.43,460400.0,24.6478,25.1364,24.6478,25.0868,460400.0
2006-04-27 10:00:00,35.38,35.62,35.38,35.39,335000.0,25.0514,25.2214,25.0514,25.0585,335000.0
2006-04-27 10:05:00,35.44,35.44,35.27,35.3,110800.0,25.0939,25.0939,24.9736,24.9948,110800.0
2006-04-27 10:10:00,35.31,35.54,35.31,35.54,200400.0,25.0019,25.1647,25.0019,25.1647,200400.0
2006-04-27 10:15:00,35.54,35.54,35.37,35.45,130200.0,25.1647,25.1647,25.0444,25.101,130200.0
2006-04-27 10:20:00,35.45,35.53,35.4,35.53,108000.0,25.101,25.1577,25.0656,25.1577,108000.0
2006-04-27 10:25:00,35.53,35.73,35.53,35.58,102600.0,25.1577,25.2993,25.1577,25.1931,102600.0
2006-04-27 10:30:00,35.58,35.58,35.17,35.25,178000.0,25.1931,25.1931,24.9028,24.9594,178000.0
2006-04-27 10:35:00,35.25,35.44,35.2,35.4,149200.0,24.9594,25.0939,24.924,25.0656,149200.0
2006-04-27 10:40:00,35.4,35.46,35.35,35.35,80200.0,25.0656,25.1081,25.0302,25.0302,80200.0
2006-04-27 10:45:00,35.35,35.38,35.26,35.34,102000.0,25.0302,25.0514,24.9665,25.0231,102000.0
2006-04-27 10:50:00,35.37,35.66,35.37,35.65,112400.0,25.0444,25.2497,25.0444,25.2426,112400.0
2006-04-27 10:55:00,35.6,35.74,35.59,35.66,198600.0,25.2072,25.3063,25.2001,25.2497,198600.0
2006-04-27 11:00:00,35.66,35.69,35.54,35.6,96000.0,25.2497,25.2709,25.1647,25.2072,96000.0
2006-04-27 11:05:00,35.6,35.8,35.6,35.8,141000.0,25.2072,25.3488,25.2072,25.3488,141000.0
2006-04-27 11:10:00,35.8,36.09,35.79,36.08,99800.0,25.3488,25.5542,25.3418,25.5471,99800.0
2006-04-27 11:15:00,36.01,36.27,36.01,36.16,124800.0,25.4975,25.6816,25.4975,25.6037,124800.0
2006-04-27 11:20:00,36.16,36.29,36.16,36.22,90600.0,25.6037,25.6958,25.6037,25.6462,90600.0
2006-04-27 11:25:00,36.24,36.35,36.24,36.3,87800.0,25.6604,25.7383,25.6604,25.7029,87800.0
2006-04-27 11:30:00,36.29,36.29,35.97,35.99,71800.0,25.6958,25.6958,25.4692,25.4834,71800.0
2006-04-27 11:35:00,35.97,35.98,35.83,35.85,54800.0,25.4692,25.4763,25.3701,25.3842,54800.0
2006-04-27 11:40:00,35.82,35.98,35.8,35.84,89800.0,25.363,25.4763,25.3488,25.3772,89800.0
2006-04-27 11:45:00,35.85,35.86,35.58,35.67,102000.0,25.3842,25.3913,25.1931,25.2568,102000.0
2006-04-27 11:50:00,35.67,35.89,35.65,35.81,68800.0,25.2568,25.4126,25.2426,25.3559,68800.0
2006-04-27 11:55:00,35.77,35.78,35.63,35.63,56800.0,25.3276,25.3347,25.2285,25.2285,56800.0
2006-04-27 12:00:00,35.63,35.77,35.63,35.66,59200.0,25.2285,25.3276,25.2285,25.2497,59200.0
2006-04-27 12:05:00,35.66,35.85,35.66,35.78,79000.0,25.2497,25.3842,25.2497,25.3347,79000.0
2006-04-27 12:10:00,35.76,35.88,35.73,35.85,91600.0,25.3205,25.4055,25.2993,25.3842,91600.0
2006-04-27 12:15:00,35.87,35.94,35.87,35.91,60600.0,25.3984,25.448,25.3984,25.4267,60600.0
2006-04-27 12:20:00,35.91,35.92,35.83,35.88,14000.0,25.4267,25.4338,25.3701,25.4055,14000.0
2006-04-27 12:25:00,35.9,35.91,35.82,35.85,42800.0,25.4196,25.4267,25.363,25.3842,42800.0
2006-04-27 12:30:00,35.79,35.82,35.66,35.66,106800.0,25.3418,25.363,25.2497,25.2497,106800.0
2006-04-27 12:35:00,35.67,35.81,35.65,35.77,62200.0,25.2568,25.3559,25.2426,25.3276,62200.0
2006-04-27 12:40:00,35.79,35.9,35.79,35.88,24000.0,25.3418,25.4196,25.3418,25.4055,24000.0
2006-04-27 12:45:00,35.85,35.88,35.81,35.81,15200.0,25.3842,25.4055,25.3559,25.3559,15200.0
2006-04-27 12:50:00,35.79,35.89,35.74,35.88,49000.0,25.3418,25.4126,25.3063,25.4055,49000.0
2006-04-27 12:55:00,35.88,35.96,35.84,35.85,29000.0,25.4055,25.4621,25.3772,25.3842,29000.0
2006-04-27 13:00:00,35.85,35.86,35.63,35.73,57800.0,25.3842,25.3913,25.2285,25.2993,57800.0
2006-04-27 13:05:00,35.7,35.84,35.69,35.84,35400.0,25.278,25.3772,25.2709,25.3772,35400.0
2006-04-27 13:10:00,35.84,35.88,35.8,35.82,64000.0,25.3772,25.4055,25.3488,25.363,64000.0
2006-04-27 13:15:00,35.83,35.83,35.71,35.73,30600.0,25.3701,25.3701,25.2851,25.2993,30600.0
2006-04-27 13:20:00,35.72,35.85,35.69,35.85,30800.0,25.2922,25.3842,25.2709,25.3842,30800.0
2006-04-27 13:25:00,35.85,35.88,35.74,35.76,39000.0,25.3842,25.4055,25.3063,25.3205,39000.0
2006-04-27 13:30:00,35.76,35.77,35.72,35.72,28400.0,25.3205,25.3276,25.2922,25.2922,28400.0
2006-04-27 13:35:00,35.71,35.72,35.58,35.63,57800.0,25.2851,25.2922,25.1931,25.2285,57800.0
2006-04-27 13:40:00,35.62,35.71,35.56,35.63,49200.0,25.2214,25.2851,25.1789,25.2285,49200.0
2006-04-27 13:45:00,35.65,35.77,35.64,35.75,40200.0,25.2426,25.3276,25.2355,25.3134,40200.0
2006-04-27 13:50:00,35.73,35.8,35.7,35.7,28000.0,25.2993,25.3488,25.278,25.278,28000.0
2006-04-27 13:55:00,35.7,35.73,35.6,35.61,50000.0,25.278,25.2993,25.2072,25.2143,50000.0
2006-04-27 14:00:00,35.61,35.73,35.55,35.68,53000.0,25.2143,25.2993,25.1718,25.2639,53000.0
2006-04-27 14:05:00,35.68,35.7,35.57,35.57,36000.0,25.2639,25.278,25.186,25.186,36000.0
2006-04-27 14:10:00,35.58,35.62,35.53,35.55,48800.0,25.1931,25.2214,25.1577,25.1718,48800.0
2006-04-27 14:15:00,35.54,35.57,35.41,35.54,130000.0,25.1647,25.186,25.0727,25.1647,130000.0
2006-04-27 14:20:00,35.53,35.59,35.48,35.54,79200.0,25.1577,25.2001,25.1223,25.1647,79200.0
2006-04-27 14:25:00,35.52,35.52,35.37,35.41,62400.0,25.1506,25.1506,25.0444,25.0727,62400.0
2006-04-27 14:30:00,35.41,35.43,35.34,35.35,45800.0,25.0727,25.0868,25.0231,25.0302,45800.0
2006-04-27 14:35:00,35.37,35.43,35.33,35.41,46200.0,25.0444,25.0868,25.016,25.0727,46200.0
2006-04-27 14:40:00,35.42,35.49,35.4,35.48,33200.0,25.0798,25.1293,25.0656,25.1223,33200.0
2006-04-27 14:45:00,35.48,35.48,35.37,35.44,75800.0,25.1223,25.1223,25.0444,25.0939,75800.0
2006-04-27 14:50:00,35.44,35.56,35.44,35.51,83800.0,25.0939,25.1789,25.0939,25.1435,83800.0
2006-04-27 14:55:00,35.5,35.5,35.39,35.47,30800.0,25.1364,25.1364,25.0585,25.1152,30800.0
2006-04-27 15:00:00,35.46,35.56,35.44,35.49,41000.0,25.1081,25.1789,25.0939,25.1293,41000.0
2006-04-27 15:05:00,35.49,35.49,35.4,35.41,51800.0,25.1293,25.1293,25.0656,25.0727,51800.0
2006-04-27 15:10:00,35.41,35.41,35.35,35.37,71000.0,25.0727,25.0727,25.0302,25.0444,71000.0
2006-04-27 15:15:00,35.37,35.42,35.27,35.27,80000.0,25.0444,25.0798,24.9736,24.9736,80000.0
2006-04-27 15:20:00,35.27,35.27,35.25,35.26,84800.0,24.9736,24.9736,24.9594,24.9665,84800.0
2006-04-27 15:25:00,35.26,35.35,35.21,35.21,166200.0,24.9665,25.0302,24.9311,24.9311,166200.0
2006-04-27 15:30:00,35.17,35.19,35.12,35.18,103400.0,24.9028,24.9169,24.8673,24.9098,103400.0
2006-04-27 15:35:00,35.18,35.18,35.12,35.13,95200.0,24.9098,24.9098,24.8673,24.8744,95200.0
2006-04-27 15:40:00,35.13,35.27,35.13,35.27,102600.0,24.8744,24.9736,24.8744,24.9736,102600.0
2006-04-27 15:45:00,35.26,35.4,35.26,35.38,77400.0,24.9665,25.0656,24.9665,25.0514,77400.0
2006-04-27 15:50:00,35.38,35.4,35.32,35.33,99200.0,25.0514,25.0656,25.009,25.016,99200.0
2006-04-27 15:55:00,35.33,35.33,35.27,35.27,97400.0,25.016,25.016,24.9736,24.9736,97400.0
2006-04-28 09:30:00,37.25,37.25,37.25,37.25,200.0,26.3755,26.3755,26.3755,26.3755,200.0
2006-04-28 09:35:00,35.66,35.77,35.63,35.67,139200.0,25.2497,25.3276,25.2285,25.2568,139200.0
2006-04-28 09:40:00,35.63,35.66,35.5,35.65,62000.0,25.2285,25.2497,25.1364,25.2426,62000.0
2006-04-28 09:45:00,35.59,35.65,35.57,35.6,72000.0,25.2001,25.2426,25.186,25.2072,72000.0
2006-04-28 09:50:00,35.59,35.66,35.48,35.66,70800.0,25.2001,25.2497,25.1223,25.2497,70800.0
2006-04-28 09:55:00,35.73,35.73,35.45,35.46,88400.0,25.2993,25.2993,25.101,25.1081,88400.0
2006-04-28 10:00:00,35.46,35.61,35.4,35.61,187000.0,25.1081,25.2143,25.0656,25.2143,187000.0
2006-04-28 10:05:00,35.62,35.74,35.56,35.58,108800.0,25.2214,25.3063,25.1789,25.1931,108800.0
2006-04-28 10:10:00,35.59,35.72,35.52,35.72,85000.0,25.2001,25.2922,25.1506,25.2922,85000.0
2006-04-28 10:15:00,35.77,36.04,35.73,35.89,153600.0,25.3276,25.5188,25.2993,25.4126,153600.0
2006-04-28 10:20:00,35.91,35.91,35.72,35.74,69600.0,25.4267,25.4267,25.2922,25.3063,69600.0
2006-04-28 10:25:00,35.73,35.8,35.72,35.75,86400.0,25.2993,25.3488,25.2922,25.3134,86400.0
2006-04-28 10:30:00,35.75,35.76,35.58,35.58,62800.0,25.3134,25.3205,25.1931,25.1931,62800.0
2006-04-28 10:35:00,35.58,35.59,35.47,35.54,41600.0,25.1931,25.2001,25.1152,25.1647,41600.0
2006-04-28 10:40:00,35.54,35.64,35.46,35.48,57600.0,25.1647,25.2355,25.1081,25.1223,57600.0
2006-04-28 10:45:00,35.48,35.59,35.42,35.46,55000.0,25.1223,25.2001,25.0798,25.1081,55000.0
2006-04-28 10:50:00,35.45,35.51,35.45,35.5,56800.0,25.101,25.1435,25.101,25.1364,56800.0
2006-04-28 10:55:00,35.5,35.54,35.42,35.42,38000.0,25.1364,25.1647,25.0798,25.0798,38000.0
2006-04-28 11:00:00,35.47,35.49,35.43,35.48,41600.0,25.1152,25.1293,25.0868,25.1223,41600.0
2006-04-28 11:05:00,35.48,35.51,35.42,35.43,62600.0,25.1223,25.1435,25.0798,25.0868,62600.0
2006-04-28 11:10:00,35.43,35.46,35.41,35.46,72800.0,25.0868,25.1081,25.0727,25.1081,72800.0
2006-04-28 11:15:00,35.46,35.57,35.46,35.53,92600.0,25.1081,25.186,25.1081,25.1577,92600.0
2006-04-28 11:20:00,35.56,35.6,35.51,35.6,38600.0,25.1789,25.2072,25.1435,25.2072,38600.0
2006-04-28 11:25:00,35.6,35.75,35.6,35.75,63800.0,25.2072,25.3134,25.2072,25.3134,63800.0
2006-04-28 11:30:00,35.75,35.84,35.7,35.84,55000.0,25.3134,25.3772,25.278,25.3772,55000.0
2006-04-28 11:35:00,35.83,35.87,35.77,35.87,40200.0,25.3701,25.3984,25.3276,25.3984,40200.0
2006-04-28 11:40:00,35.9,35.9,35.78,35.8,32600.0,25.4196,25.4196,25.3347,25.3488,32600.0
2006-04-28 11:45:00,35.79,35.86,35.72,35.85,44800.0,25.3418,25.3913,25.2922,25.3842,44800.0
2006-04-28 11:50:00,35.85,35.85,35.7,35.73,14800.0,25.3842,25.3842,25.278,25.2993,14800.0
2006-04-28 11:55:00,35.74,35.84,35.72,35.82,17000.0,25.3063,25.3772,25.2922,25.363,17000.0
2006-04-28 12:00:00,35.84,35.85,35.77,35.77,37000.0,25.3772,25.3842,25.3276,25.3276,37000.0
2006-04-28 12:05:00,35.77,35.83,35.77,35.8,22800.0,25.3276,25.3701,25.3276,25.3488,22800.0
2006-04-28 12:10:00,35.81,35.87,35.81,35.82,26800.0,25.3559,25.3984,25.3559,25.363,26800.0
2006-04-28 12:15:00,35.82,35.82,35.79,35.82,10800.0,25.363,25.363,25.3418,25.363,10800.0
2006-04-28 12:20:00,35.82,35.87,35.81,35.85,22000.0,25.363,25.3984,25.3559,25.3842,22000.0
2006-04-28 12:25:00,35.85,35.86,35.77,35.77,42800.0,25.3842,25.3913,25.3276,25.3276,42800.0
2006-04-28 12:30:00,35.77,35.83,35.76,35.81,41600.0,25.3276,25.3701,25.3205,25.3559,41600.0
2006-04-28 12:35:00,35.82,35.84,35.77,35.8,27600.0,25.363,25.3772,25.3276,25.3488,27600.0
2006-04-28 12:40:00,35.81,35.82,35.73,35.77,53200.0,25.3559,25.363,25.2993,25.3276,53200.0
2006-04-28 12:45:00,35.77,35.82,35.76,35.77,86600.0,25.3276,25.363,25.3205,25.3276,86600.0
2006-04-28 12:50:00,35.77,35.8,35.71,35.76,62000.0,25.3276,25.3488,25.2851,25.3205,62000.0
2006-04-28 12:55:00,35.77,35.8,35.73,35.77,23800.0,25.3276,25.3488,25.2993,25.3276,23800.0
2006-04-28 13:00:00,35.77,35.79,35.75,35.76,9400.0,25.3276,25.3418,25.3134,25.3205,9400.0
2006-04-28 13:05:00,35.77,35.94,35.77,35.93,50800.0,25.3276,25.448,25.3276,25.4409,50800.0
2006-04-28 13:10:00,35.93,35.95,35.88,35.88,30400.0,25.4409,25.455,25.4055,25.4055,30400.0
2006-04-28 13:15:00,35.88,35.93,35.88,35.92,8400.0,25.4055,25.4409,25.4055,25.4338,8400.0
2006-04-28 13:20:00,35.92,35.99,35.92,35.99,25400.0,25.4338,25.4834,25.4338,25.4834,25400.0
2006-04-28 13:25:00,35.99,35.99,35.9,35.92,32200.0,25.4834,25.4834,25.4196,25.4338,32200.0
2006-04-28 13:30:00,35.93,35.95,35.77,35.88,47600.0,25.4409,25.455,25.3276,25.4055,47600.0
2006-04-28 13:35:00,35.88,35.89,35.75,35.8,13800.0,25.4055,25.4126,25.3134,25.3488,13800.0
2006-04-28 13:40:00,35.81,35.81,35.69,35.69,22800.0,25.3559,25.3559,25.2709,25.2709,22800.0
2006-04-28 13:45:00,35.7,35.7,35.58,35.59,38200.0,25.278,25.278,25.1931,25.2001,38200.0
2006-04-28 13:50:00,35.6,35.61,35.48,35.48,36800.0,25.2072,25.2143,25.1223,25.1223,36800.0
2006-04-28 13:55:00,35.48,35.48,35.26,35.33,67600.0,25.1223,25.1223,24.9665,25.016,67600.0
2006-04-28 14:00:00,35.34,35.39,35.27,35.39,66400.0,25.0231,25.0585,24.9736,25.0585,66400.0
2006-04-28 14:05:00,35.4,35.41,35.23,35.34,91200.0,25.0656,25.0727,24.9452,25.0231,91200.0
2006-04-28 14:10:00,35.34,35.43,35.31,35.42,47400.0,25.0231,25.0868,25.0019,25.0798,47400.0
2006-04-28 14:15:00,35.42,35.43,35.35,35.42,41800.0,25.0798,25.0868,25.0302,25.0798,41800.0
2006-04-28 14:20:00,35.42,35.45,35.36,35.43,54000.0,25.0798,25.101,25.0373,25.0868,54000.0
2006-04-28 14:25:00,35.43,35.54,35.27,35.35,63400.0,25.0868,25.1647,24.9736,25.0302,63400.0
2006-04-28 14:30:00,35.36,35.38,35.31,35.35,25600.0,25.0373,25.0514,25.0019,25.0302,25600.0
2006-04-28 14:35:00,35.35,35.46,35.33,35.35,36000.0,25.0302,25.1081,25.016,25.0302,36000.0
2006-04-28 14:40:00,35.37,35.38,35.27,35.3,78400.0,25.0444,25.0514,24.9736,24.9948,78400.0
2006-04-28 14:45:00,35.3,35.3,35.18,35.2,93000.0,24.9948,24.9948,24.9098,24.924,93000.0
2006-04-28 14:50:00,35.19,35.26,35.14,35.17,110000.0,24.9169,24.9665,24.8815,24.9028,110000.0
2006-04-28 14:55:00,35.16,35.17,35.08,35.11,72800.0,24.8957,24.9028,24.839,24.8603,72800.0
2006-04-28 15:00:00,35.11,35.13,35.05,35.05,66000.0,24.8603,24.8744,24.8178,24.8178,66000.0
2006-04-28 15:05:00,35.05,35.12,34.95,35.09,96400.0,24.8178,24.8673,24.747,24.8461,96400.0
2006-04-28 15:10:00,35.09,35.09,34.94,35.02,89400.0,24.8461,24.8461,24.7399,24.7965,89400.0
2006-04-28 15:15:00,35.01,35.02,34.93,34.97,109200.0,24.7895,24.7965,24.7328,24.7611,109200.0
2006-04-28 15:20:00,34.99,35.09,34.98,34.98,73400.0,24.7753,24.8461,24.7682,24.7682,73400.0
2006-04-28 15:25:00,34.98,35.09,34.94,35.09,94200.0,24.7682,24.8461,24.7399,24.8461,94200.0
2006-04-28 15:30:00,35.1,35.15,35.04,35.14,60600.0,24.8532,24.8886,24.8107,24.8815,60600.0
2006-04-28 15:35:00,35.13,35.13,35.06,35.08,68200.0,24.8744,24.8744,24.8249,24.839,68200.0
2006-04-28 15:40:00,35.09,35.16,35.09,35.15,119400.0,24.8461,24.8957,24.8461,24.8886,119400.0
2006-04-28 15:45:00,35.15,35.18,35.13,35.13,72800.0,24.8886,24.9098,24.8744,24.8744,72800.0
2006-04-28 15:50:00,35.13,35.13,35.04,35.06,119000.0,24.8744,24.8744,24.8107,24.8249,119000.0
2006-04-28 15:55:00,35.06,35.1,35.04,35.09,119200.0,24.8249,24.8532,24.8107,24.8461,119200.0
2006-05-01 09:30:00,35.62,35.62,35.45,35.47,120800.0,25.2214,25.2214,25.101,25.1152,120800.0
2006-05-01 09:35:00,35.47,35.65,35.37,35.63,83800.0,25.1152,25.2426,25.0444,25.2285,83800.0
2006-05-01 09:40:00,35.63,35.65,35.49,35.59,71000.0,25.2285,25.2426,25.1293,25.2001,71000.0
2006-05-01 09:45:00,35.54,35.79,35.54,35.72,103200.0,25.1647,25.3418,25.1647,25.2922,103200.0
2006-05-01 09:50:00,35.76,35.94,35.69,35.89,86600.0,25.3205,25.448,25.2709,25.4126,86600.0
2006-05-01 09:55:00,35.8,35.86,35.66,35.79,69200.0,25.3488,25.3913,25.2497,25.3418,69200.0
2006-05-01 10:00:00,35.8,35.83,35.67,35.74,92200.0,25.3488,25.3701,25.2568,25.3063,92200.0
2006-05-01 10:05:00,35.74,35.89,35.74,35.86,110200.0,25.3063,25.4126,25.3063,25.3913,110200.0
2006-05-01 10:10:00,35.85,35.94,35.76,35.94,100000.0,25.3842,25.448,25.3205,25.448,100000.0
2006-05-01 10:15:00,35.91,35.92,35.77,35.84,57800.0,25.4267,25.4338,25.3276,25.3772,57800.0
2006-05-01 10:20:00,35.84,35.86,35.65,35.74,77000.0,25.3772,25.3913,25.2426,25.3063,77000.0
2006-05-01 10:25:00,35.76,35.85,35.74,35.79,81600.0,25.3205,25.3842,25.3063,25.3418,81600.0
2006-05-01 10:30:00,35.8,35.85,35.77,35.81,36400.0,25.3488,25.3842,25.3276,25.3559,36400.0
2006-05-01 10:35:00,35.82,35.97,35.82,35.96,66400.0,25.363,25.4692,25.363,25.4621,66400.0
2006-05-01 10:40:00,35.96,36.09,35.93,36.06,117000.0,25.4621,25.5542,25.4409,25.5329,117000.0
2006-05-01 10:45:00,36.05,36.22,36.0,36.21,126800.0,25.5259,25.6462,25.4904,25.6391,126800.0
2006-05-01 10:50:00,36.2,36.22,36.13,36.16,132800.0,25.6321,25.6462,25.5825,25.6037,132800.0
2006-05-01 10:55:00,36.19,36.25,36.18,36.24,104000.0,25.625,25.6675,25.6179,25.6604,104000.0
2006-05-01 11:00:00,36.24,36.34,36.24,36.3,79000.0,25.6604,25.7312,25.6604,25.7029,79000.0
2006-05-01 11:05:00,36.29,36.31,36.19,36.23,74800.0,25.6958,25.7099,25.625,25.6533,74800.0
2006-05-01 11:10:00,36.22,36.23,36.18,36.18,46800.0,25.6462,25.6533,25.6179,25.6179,46800.0
2006-05-01 11:15:00,36.17,36.27,36.17,36.26,67000.0,25.6108,25.6816,25.6108,25.6745,67000.0
2006-05-01 11:20:00,36.26,36.31,36.22,36.31,53200.0,25.6745,25.7099,25.6462,25.7099,53200.0
2006-05-01 11:25:00,36.3,36.4,36.27,36.35,58800.0,25.7029,25.7737,25.6816,25.7383,58800.0
2006-05-01 11:30:00,36.35,36.35,36.27,36.32,149000.0,25.7383,25.7383,25.6816,25.717,149000.0
2006-05-01 11:35:00,36.3,36.31,36.13,36.19,123000.0,25.7029,25.7099,25.5825,25.625,123000.0
2006-05-01 11:40:00,36.12,36.2,36.1,36.13,67000.0,25.5754,25.6321,25.5613,25.5825,67000.0
2006-05-01 11:45:00,36.11,36.15,35.98,36.15,92400.0,25.5683,25.5967,25.4763,25.5967,92400.0
2006-05-01 11:50:00,36.17,36.17,36.07,36.1,32200.0,25.6108,25.6108,25.54,25.5613,32200.0
2006-05-01 11:55:00,36.1,36.1,36.06,36.06,51000.0,25.5613,25.5613,25.5329,25.5329,51000.0
2006-05-01 12:00:00,36.05,36.05,35.92,36.0,62400.0,25.5259,25.5259,25.4338,25.4904,62400.0
2006-05-01 12:05:00,36.0,36.07,36.0,36.01,46600.0,25.4904,25.54,25.4904,25.4975,46600.0
2006-05-01 12:10:00,36.0,36.13,35.99,36.08,35000.0,25.4904,25.5825,25.4834,25.5471,35000.0
2006-05-01 12:15:00,36.1,36.1,36.05,36.07,19600.0,25.5613,25.5613,25.5259,25.54,19600.0
2006-05-01 12:20:00,36.08,36.14,36.08,36.09,34800.0,25.5471,25.5896,25.5471,25.5542,34800.0
2006-05-01 12:25:00,36.09,36.1,36.06,36.08,21000.0,25.5542,25.5613,25.5329,25.5471,21000.0
2006-05-01 12:30:00,36.06,36.13,36.02,36.13,38000.0,25.5329,25.5825,25.5046,25.5825,38000.0
2006-05-01 12:35:00,36.13,36.21,36.12,36.13,42600.0,25.5825,25.6391,25.5754,25.5825,42600.0
2006-05-01 12:40:00,36.14,36.19,36.14,36.15,12400.0,25.5896,25.625,25.5896,25.5967,12400.0
2006-05-01 12:45:00,36.13,36.16,36.07,36.14,18200.0,25.5825,25.6037,25.54,25.5896,18200.0
2006-05-01 12:50:00,36.13,36.15,36.1,36.12,19200.0,25.5825,25.5967,25.5613,25.5754,19200.0
2006-05-01 12:55:00,36.12,36.13,36.1,36.1,51000.0,25.5754,25.5825,25.5613,25.5613,51000.0
2006-05-01 13:00:00,36.1,36.13,36.1,36.12,33600.0,25.5613,25.5825,25.5613,25.5754,33600.0
2006-05-01 13:05:00,36.12,36.15,36.07,36.1,38200.0,25.5754,25.5967,25.54,25.5613,38200.0
2006-05-01 13:10:00,36.1,36.1,36.04,36.06,81200.0,25.5613,25.5613,25.5188,25.5329,81200.0
2006-05-01 13:15:00,36.06,36.1,36.06,36.06,28200.0,25.5329,25.5613,25.5329,25.5329,28200.0
2006-05-01 13:20:00,36.08,36.1,36.07,36.09,26200.0,25.5471,25.5613,25.54,25.5542,26200.0
2006-05-01 13:25:00,36.1,36.1,36.04,36.07,28400.0,25.5613,25.5613,25.5188,25.54,28400.0
2006-05-01 13:30:00,36.07,36.12,36.06,36.07,42800.0,25.54,25.5754,25.5329,25.54,42800.0
2006-05-01 13:35:00,36.08,36.1,36.06,36.09,20000.0,25.5471,25.5613,25.5329,25.5542,20000.0
2006-05-01 13:40:00,36.1,36.1,36.07,36.08,35600.0,25.5613,25.5613,25.54,25.5471,35600.0
2006-05-01 13:45:00,36.09,36.13,36.07,36.1,105400.0,25.5542,25.5825,25.54,25.5613,105400.0
2006-05-01 13:50:00,36.1,36.18,36.09,36.17,78600.0,25.5613,25.6179,25.5542,25.6108,78600.0
2006-05-01 13:55:00,36.17,36.19,36.12,36.13,46800.0,25.6108,25.625,25.5754,25.5825,46800.0
2006-05-01 14:00:00,36.13,36.13,36.02,36.08,53400.0,25.5825,25.5825,25.5046,25.5471,53400.0
2006-05-01 14:05:00,36.07,36.18,36.06,36.17,55200.0,25.54,25.6179,25.5329,25.6108,55200.0
2006-05-01 14:10:00,36.19,36.32,36.19,36.27,108000.0,25.625,25.717,25.625,25.6816,108000.0
2006-05-01 14:15:00,36.33,36.4,36.24,36.24,154400.0,25.7241,25.7737,25.6604,25.6604,154400.0
2006-05-01 14:20:00,36.21,36.37,36.2,36.37,115200.0,25.6391,25.7524,25.6321,25.7524,115200.0
2006-05-01 14:25:00,36.35,36.41,36.21,36.24,123200.0,25.7383,25.7808,25.6391,25.6604,123200.0
2006-05-01 14:30:00,36.24,36.3,36.19,36.2,68600.0,25.6604,25.7029,25.625,25.6321,68600.0
2006-05-01 14:35:00,36.2,36.28,36.2,36.24,90800.0,25.6321,25.6887,25.6321,25.6604,90800.0
2006-05-01 14:40:00,36.24,36.25,36.21,36.21,48800.0,25.6604,25.6675,25.6391,25.6391,48800.0
2006-05-01 14:45:00,36.21,36.25,36.21,36.22,34600.0,25.6391,25.6675,25.6391,25.6462,34600.0
2006-05-01 14:50:00,36.22,36.24,36.16,36.18,43200.0,25.6462,25.6604,25.6037,25.6179,43200.0
2006-05-01 14:55:00,36.18,36.18,36.02,36.12,80000.0,25.6179,25.6179,25.5046,25.5754,80000.0
2006-05-01 15:00:00,36.1,36.16,36.09,36.13,31000.0,25.5613,25.6037,25.5542,25.5825,31000.0
2006-05-01 15:05:00,36.12,36.18,36.12,36.16,30200.0,25.5754,25.6179,25.5754,25.6037,30200.0
2006-05-01 15:10:00,36.17,36.21,36.14,36.19,38400.0,25.6108,25.6391,25.5896,25.625,38400.0
2006-05-01 15:15:00,36.19,36.27,36.05,36.05,61600.0,25.625,25.6816,25.5259,25.5259,61600.0
2006-05-01 15:20:00,36.04,36.07,35.83,36.03,225800.0,25.5188,25.54,25.3701,25.5117,225800.0
2006-05-01 15:25:00,36.03,36.15,35.99,36.05,102600.0,25.5117,25.5967,25.4834,25.5259,102600.0
2006-05-01 15:30:00,36.04,36.1,35.91,36.1,92400.0,25.5188,25.5613,25.4267,25.5613,92400.0
2006-05-01 15:35:00,36.07,36.07,35.8,35.85,114600.0,25.54,25.54,25.3488,25.3842,114600.0
2006-05-01 15:40:00,35.88,35.88,35.75,35.76,100200.0,25.4055,25.4055,25.3134,25.3205,100200.0
2006-05-01 15:45:00,35.77,35.92,35.68,35.92,114000.0,25.3276,25.4338,25.2639,25.4338,114000.0
2006-05-01 15:50:00,35.88,35.92,35.83,35.9,91200.0,25.4055,25.4338,25.3701,25.4196,91200.0
2006-05-01 15:55:00,35.9,35.94,35.86,35.87,61400.0,25.4196,25.448,25.3913,25.3984,61400.0
2006-05-02 09:30:00,36.61,36.63,36.45,36.45,151600.0,25.9224,25.9365,25.8091,25.8091,151600.0
2006-05-02 09:35:00,36.42,36.6,36.37,36.54,77000.0,25.7878,25.9153,25.7524,25.8728,77000.0
2006-05-02 09:40:00,36.56,36.77,36.56,36.74,122800.0,25.887,26.0357,25.887,26.0144,122800.0
2006-05-02 09:45:00,36.74,36.77,36.62,36.65,174400.0,26.0144,26.0357,25.9294,25.9507,174400.0
2006-05-02 09:50:00,36.67,36.73,36.58,36.63,131200.0,25.9649,26.0073,25.9011,25.9365,131200.0
2006-05-02 09:55:00,36.63,36.63,36.54,36.62,113200.0,25.9365,25.9365,25.8728,25.9294,113200.0
2006-05-02 10:00:00,36.62,36.62,36.34,36.38,81000.0,25.9294,25.9294,25.7312,25.7595,81000.0
2006-05-02 10:05:00,36.37,36.46,36.27,36.35,52400.0,25.7524,25.8162,25.6816,25.7383,52400.0
2006-05-02 10:10:00,36.35,36.4,36.34,36.36,49000.0,25.7383,25.7737,25.7312,25.7454,49000.0
2006-05-02 10:15:00,36.36,36.54,36.32,36.54,60400.0,25.7454,25.8728,25.717,25.8728,60400.0
2006-05-02 10:20:00,36.55,36.8,36.55,36.73,78000.0,25.8799,26.0569,25.8799,26.0073,78000.0
2006-05-02 10:25:00,36.73,36.74,36.58,36.71,99800.0,26.0073,26.0144,25.9011,25.9932,99800.0
2006-05-02 10:30:00,36.7,36.8,36.64,36.79,92600.0,25.9861,26.0569,25.9436,26.0498,92600.0
2006-05-02 10:35:00,36.79,36.8,36.61,36.62,172800.0,26.0498,26.0569,25.9224,25.9294,172800.0
2006-05-02 10:40:00,36.61,36.65,36.47,36.52,153800.0,25.9224,25.9507,25.8232,25.8586,153800.0
2006-05-02 10:45:00,36.52,36.62,36.52,36.56,76200.0,25.8586,25.9294,25.8586,25.887,76200.0
2006-05-02 10:50:00,36.56,36.57,36.48,36.5,37600.0,25.887,25.894,25.8303,25.8445,37600.0
2006-05-02 10:55:00,36.47,36.49,36.24,36.24,67400.0,25.8232,25.8374,25.6604,25.6604,67400.0
2006-05-02 11:00:00,36.25,36.48,36.24,36.44,90200.0,25.6675,25.8303,25.6604,25.802,90200.0
2006-05-02 11:05:00,36.41,36.41,36.29,36.34,39200.0,25.7808,25.7808,25.6958,25.7312,39200.0
2006-05-02 11:10:00,36.34,36.34,36.19,36.26,48400.0,25.7312,25.7312,25.625,25.6745,48400.0
2006-05-02 11:15:00,36.26,36.41,36.26,36.37,58600.0,25.6745,25.7808,25.6745,25.7524,58600.0
2006-05-02 11:20:00,36.37,36.45,36.35,36.44,52800.0,25.7524,25.8091,25.7383,25.802,52800.0
2006-05-02 11:25:00,36.44,36.55,36.44,36.51,96800.0,25.802,25.8799,25.802,25.8516,96800.0
2006-05-02 11:30:00,36.52,36.59,36.49,36.49,100400.0,25.8586,25.9082,25.8374,25.8374,100400.0
2006-05-02 11:35:00,36.52,36.58,36.51,36.57,161800.0,25.8586,25.9011,25.8516,25.894,161800.0
2006-05-02 11:40:00,36.57,36.58,36.52,36.57,126800.0,25.894,25.9011,25.8586,25.894,126800.0
2006-05-02 11:45:00,36.58,36.61,36.51,36.52,100800.0,25.9011,25.9224,25.8516,25.8586,100800.0
2006-05-02 11:50:00,36.51,36.55,36.47,36.47,167800.0,25.8516,25.8799,25.8232,25.8232,167800.0
2006-05-02 11:55:00,36.47,36.47,36.37,36.37,41800.0,25.8232,25.8232,25.7524,25.7524,41800.0
2006-05-02 12:00:00,36.37,36.37,36.29,36.34,58600.0,25.7524,25.7524,25.6958,25.7312,58600.0
2006-05-02 12:05:00,36.33,36.35,36.31,36.34,47400.0,25.7241,25.7383,25.7099,25.7312,47400.0
2006-05-02 12:10:00,36.34,36.35,36.3,36.34,41600.0,25.7312,25.7383,25.7029,25.7312,41600.0
2006-05-02 12:15:00,36.35,36.35,36.27,36.27,27400.0,25.7383,25.7383,25.6816,25.6816,27400.0
2006-05-02 12:20:00,36.26,36.3,36.25,36.3,24200.0,25.6745,25.7029,25.6675,25.7029,24200.0
2006-05-02 12:25:00,36.29,36.32,36.26,36.3,22400.0,25.6958,25.717,25.6745,25.7029,22400.0
2006-05-02 12:30:00,36.31,36.32,36.29,36.32,29400.0,25.7099,25.717,25.6958,25.717,29400.0
2006-05-02 12:35:00,36.33,36.41,36.33,36.38,40000.0,25.7241,25.7808,25.7241,25.7595,40000.0
2006-05-02 12:40:00,36.4,36.41,36.36,36.38,71800.0,25.7737,25.7808,25.7454,25.7595,71800.0
2006-05-02 12:45:00,36.38,36.39,36.34,36.37,132200.0,25.7595,25.7666,25.7312,25.7524,132200.0
2006-05-02 12:50:00,36.37,36.48,36.35,36.48,104400.0,25.7524,25.8303,25.7383,25.8303,104400.0
2006-05-02 12:55:00,36.48,36.49,36.38,36.4,53400.0,25.8303,25.8374,25.7595,25.7737,53400.0
2006-05-02 13:00:00,36.4,36.4,36.38,36.38,43600.0,25.7737,25.7737,25.7595,25.7595,43600.0
2006-05-02 13:05:00,36.38,36.4,36.33,36.35,92600.0,25.7595,25.7737,25.7241,25.7383,92600.0
2006-05-02 13:10:00,36.34,36.37,36.33,36.33,65800.0,25.7312,25.7524,25.7241,25.7241,65800.0
2006-05-02 13:15:00,36.35,36.35,36.33,36.35,29600.0,25.7383,25.7383,25.7241,25.7383,29600.0
2006-05-02 13:20:00,36.35,36.35,36.31,36.33,61800.0,25.7383,25.7383,25.7099,25.7241,61800.0
2006-05-02 13:25:00,36.32,36.34,36.31,36.33,59000.0,25.717,25.7312,25.7099,25.7241,59000.0
2006-05-02 13:30:00,36.32,36.35,36.31,36.34,100800.0,25.717,25.7383,25.7099,25.7312,100800.0
2006-05-02 13:35:00,36.35,36.35,36.3,36.3,43200.0,25.7383,25.7383,25.7029,25.7029,43200.0
2006-05-02 13:40:00,36.29,36.32,36.26,36.32,63400.0,25.6958,25.717,25.6745,25.717,63400.0
2006-05-02 13:45:00,36.32,36.4,36.31,36.38,84200.0,25.717,25.7737,25.7099,25.7595,84200.0
2006-05-02 13:50:00,36.39,36.44,36.37,36.44,72400.0,25.7666,25.802,25.7524,25.802,72400.0
2006-05-02 13:55:00,36.44,36.45,36.42,36.43,43800.0,25.802,25.8091,25.7878,25.7949,43800.0
2006-05-02 14:00:00,36.43,36.47,36.36,36.47,56600.0,25.7949,25.8232,25.7454,25.8232,56600.0
2006-05-02 14:05:00,36.47,36.48,36.45,36.46,22800.0,25.8232,25.8303,25.8091,25.8162,22800.0
2006-05-02 14:10:00,36.46,36.48,36.4,36.45,40200.0,25.8162,25.8303,25.7737,25.8091,40200.0
2006-05-02 14:15:00,36.45,36.45,36.35,36.37,65800.0,25.8091,25.8091,25.7383,25.7524,65800.0
2006-05-02 14:20:00,36.37,36.41,36.33,36.34,37200.0,25.7524,25.7808,25.7241,25.7312,37200.0
2006-05-02 14:25:00,36.35,36.4,36.33,36.33,50200.0,25.7383,25.7737,25.7241,25.7241,50200.0
2006-05-02 14:30:00,36.33,36.34,36.29,36.31,45000.0,25.7241,25.7312,25.6958,25.7099,45000.0
2006-05-02 14:35:00,36.3,36.32,36.29,36.3,39600.0,25.7029,25.717,25.6958,25.7029,39600.0
2006-05-02 14:40:00,36.3,36.38,36.27,36.38,49200.0,25.7029,25.7595,25.6816,25.7595,49200.0
2006-05-02 14:45:00,36.38,36.41,36.36,36.37,25800.0,25.7595,25.7808,25.7454,25.7524,25800.0
2006-05-02 14:50:00,36.37,36.4,36.33,36.33,22200.0,25.7524,25.7737,25.7241,25.7241,22200.0
2006-05-02 14:55:00,36.3,36.33,36.27,36.33,26400.0,25.7029,25.7241,25.6816,25.7241,26400.0
2006-05-02 15:00:00,36.32,36.43,36.32,36.43,48200.0,25.717,25.7949,25.717,25.7949,48200.0
2006-05-02 15:05:00,36.47,36.47,36.4,36.4,36400.0,25.8232,25.8232,25.7737,25.7737,36400.0
2006-05-02 15:10:00,36.39,36.42,36.28,36.42,78600.0,25.7666,25.7878,25.6887,25.7878,78600.0
2006-05-02 15:15:00,36.42,36.42,36.38,36.41,36400.0,25.7878,25.7878,25.7595,25.7808,36400.0
2006-05-02 15:20:00,36.4,36.43,36.4,36.42,24000.0,25.7737,25.7949,25.7737,25.7878,24000.0
2006-05-02 15:25:00,36.42,36.46,36.41,36.45,41000.0,25.7878,25.8162,25.7808,25.8091,41000.0
2006-05-02 15:30:00,36.45,36.49,36.4,36.44,59000.0,25.8091,25.8374,25.7737,25.802,59000.0
2006-05-02 15:35:00,36.44,36.47,36.4,36.47,73800.0,25.802,25.8232,25.7737,25.8232,73800.0
2006-05-02 15:40:00,36.47,36.48,36.45,36.48,115000.0,25.8232,25.8303,25.8091,25.8303,115000.0
2006-05-02 15:45:00,36.48,36.48,36.41,36.44,110200.0,25.8303,25.8303,25.7808,25.802,110200.0
2006-05-02 15:50:00,36.43,36.49,36.37,36.49,130400.0,25.7949,25.8374,25.7524,25.8374,130400.0
2006-05-02 15:55:00,36.49,36.5,36.38,36.39,165600.0,25.8374,25.8445,25.7595,25.7666,165600.0
2006-05-03 09:30:00,36.47,36.47,36.42,36.44,108400.0,25.8232,25.8232,25.7878,25.802,108400.0
2006-05-03 09:35:00,36.37,36.52,36.36,36.45,115200.0,25.7524,25.8586,25.7454,25.8091,115200.0
2006-05-03 09:40:00,36.52,36.52,36.2,36.26,76400.0,25.8586,25.8586,25.6321,25.6745,76400.0
2006-05-03 09:45:00,36.33,36.37,36.21,36.33,57200.0,25.7241,25.7524,25.6391,25.7241,57200.0
2006-05-03 09:50:00,36.31,36.33,36.24,36.24,43200.0,25.7099,25.7241,25.6604,25.6604,43200.0
2006-05-03 09:55:00,36.26,36.4,36.24,36.37,32800.0,25.6745,25.7737,25.6604,25.7524,32800.0
2006-05-03 10:00:00,36.38,36.38,36.23,36.23,68200.0,25.7595,25.7595,25.6533,25.6533,68200.0
2006-05-03 10:05:00,36.24,36.35,36.2,36.22,69000.0,25.6604,25.7383,25.6321,25.6462,69000.0
2006-05-03 10:10:00,36.23,36.47,36.21,36.27,86400.0,25.6533,25.8232,25.6391,25.6816,86400.0
2006-05-03 10:15:00,36.27,36.33,36.2,36.33,75200.0,25.6816,25.7241,25.6321,25.7241,75200.0
2006-05-03 10:20:00,36.32,36.34,36.26,36.33,76200.0,25.717,25.7312,25.6745,25.7241,76200.0
2006-05-03 10:25:00,36.31,36.39,36.31,36.34,50400.0,25.7099,25.7666,25.7099,25.7312,50400.0
2006-05-03 10:30:00,36.33,36.33,35.75,35.98,209800.0,25.7241,25.7241,25.3134,25.4763,209800.0
2006-05-03 10:35:00,35.97,36.22,35.96,36.03,153600.0,25.4692,25.6462,25.4621,25.5117,153600.0
2006-05-03 10:40:00,36.03,36.08,35.81,35.81,127800.0,25.5117,25.5471,25.3559,25.3559,127800.0
2006-05-03 10:45:00,35.83,35.95,35.81,35.9,235200.0,25.3701,25.455,25.3559,25.4196,235200.0
2006-05-03 10:50:00,35.89,35.91,35.66,35.72,173200.0,25.4126,25.4267,25.2497,25.2922,173200.0
2006-05-03 10:55:00,35.72,35.75,35.58,35.68,225800.0,25.2922,25.3134,25.1931,25.2639,225800.0
2006-05-03 11:00:00,35.68,35.94,35.66,35.9,128600.0,25.2639,25.448,25.2497,25.4196,128600.0
2006-05-03 11:05:00,35.9,35.99,35.88,35.95,106400.0,25.4196,25.4834,25.4055,25.455,106400.0
2006-05-03 11:10:00,35.95,35.97,35.84,35.93,145400.0,25.455,25.4692,25.3772,25.4409,145400.0
2006-05-03 11:15:00,35.93,35.96,35.85,35.92,119200.0,25.4409,25.4621,25.3842,25.4338,119200.0
2006-05-03 11:20:00,35.91,35.95,35.83,35.93,51200.0,25.4267,25.455,25.3701,25.4409,51200.0
2006-05-03 11:25:00,35.92,35.95,35.81,35.94,55200.0,25.4338,25.455,25.3559,25.448,55200.0
2006-05-03 11:30:00,35.92,35.95,35.88,35.89,124800.0,25.4338,25.455,25.4055,25.4126,124800.0
2006-05-03 11:35:00,35.89,35.89,35.77,35.81,60200.0,25.4126,25.4126,25.3276,25.3559,60200.0
2006-05-03 11:40:00,35.81,35.92,35.81,35.92,52200.0,25.3559,25.4338,25.3559,25.4338,52200.0
2006-05-03 11:45:00,35.93,35.96,35.81,35.92,92400.0,25.4409,25.4621,25.3559,25.4338,92400.0
2006-05-03 11:50:00,35.91,35.96,35.88,35.93,87600.0,25.4267,25.4621,25.4055,25.4409,87600.0
2006-05-03 11:55:00,35.93,36.04,35.91,36.0,55000.0,25.4409,25.5188,25.4267,25.4904,55000.0
2006-05-03 12:00:00,36.0,36.15,36.0,36.08,70200.0,25.4904,25.5967,25.4904,25.5471,70200.0
2006-05-03 12:05:00,36.08,36.13,36.0,36.01,62600.0,25.5471,25.5825,25.4904,25.4975,62600.0
2006-05-03 12:10:00,36.0,36.01,35.94,35.99,29600.0,25.4904,25.4975,25.448,25.4834,29600.0
2006-05-03 12:15:00,35.99,36.09,35.98,36.08,41000.0,25.4834,25.5542,25.4763,25.5471,41000.0
2006-05-03 12:20:00,36.1,36.1,36.02,36.06,42600.0,25.5613,25.5613,25.5046,25.5329,42600.0
2006-05-03 12:25:00,36.06,36.06,35.91,35.95,48800.0,25.5329,25.5329,25.4267,25.455,48800.0
2006-05-03 12:30:00,35.95,36.08,35.95,36.06,35200.0,25.455,25.5471,25.455,25.5329,35200.0
2006-05-03 12:35:00,36.06,36.06,35.84,35.94,52600.0,25.5329,25.5329,25.3772,25.448,52600.0
2006-05-03 12:40:00,35.95,36.04,35.92,36.01,45400.0,25.455,25.5188,25.4338,25.4975,45400.0
2006-05-03 12:45:00,36.01,36.05,35.99,35.99,15400.0,25.4975,25.5259,25.4834,25.4834,15400.0
2006-05-03 12:50:00,35.99,36.09,35.97,36.09,40800.0,25.4834,25.5542,25.4692,25.5542,40800.0
2006-05-03 12:55:00,36.09,36.09,35.96,35.98,40200.0,25.5542,25.5542,25.4621,25.4763,40200.0
2006-05-03 13:00:00,35.98,35.99,35.85,35.98,94800.0,25.4763,25.4834,25.3842,25.4763,94800.0
2006-05-03 13:05:00,35.98,36.02,35.96,35.98,46800.0,25.4763,25.5046,25.4621,25.4763,46800.0
2006-05-03 13:10:00,35.96,35.98,35.92,35.92,20400.0,25.4621,25.4763,25.4338,25.4338,20400.0
2006-05-03 13:15:00,35.94,35.99,35.92,35.99,30000.0,25.448,25.4834,25.4338,25.4834,30000.0
2006-05-03 13:20:00,35.99,36.02,35.98,35.99,29400.0,25.4834,25.5046,25.4763,25.4834,29400.0
2006-05-03 13:25:00,35.98,35.99,35.92,35.92,36600.0,25.4763,25.4834,25.4338,25.4338,36600.0
2006-05-03 13:30:00,35.92,35.96,35.85,35.85,63800.0,25.4338,25.4621,25.3842,25.3842,63800.0
2006-05-03 13:35:00,35.88,35.95,35.87,35.89,40200.0,25.4055,25.455,25.3984,25.4126,40200.0
2006-05-03 13:40:00,35.89,35.92,35.86,35.88,46800.0,25.4126,25.4338,25.3913,25.4055,46800.0
2006-05-03 13:45:00,35.88,35.88,35.76,35.77,114200.0,25.4055,25.4055,25.3205,25.3276,114200.0
2006-05-03 13:50:00,35.77,35.77,35.63,35.72,69400.0,25.3276,25.3276,25.2285,25.2922,69400.0
2006-05-03 13:55:00,35.72,35.77,35.71,35.75,34400.0,25.2922,25.3276,25.2851,25.3134,34400.0
2006-05-03 14:00:00,35.75,35.8,35.75,35.77,49800.0,25.3134,25.3488,25.3134,25.3276,49800.0
2006-05-03 14:05:00,35.77,35.83,35.74,35.83,99600.0,25.3276,25.3701,25.3063,25.3701,99600.0
2006-05-03 14:10:00,35.83,35.95,35.83,35.92,125800.0,25.3701,25.455,25.3701,25.4338,125800.0
2006-05-03 14:15:00,35.95,35.95,35.78,35.8,90400.0,25.455,25.455,25.3347,25.3488,90400.0
2006-05-03 14:20:00,35.8,35.8,35.72,35.75,56600.0,25.3488,25.3488,25.2922,25.3134,56600.0
2006-05-03 14:25:00,35.75,35.8,35.73,35.76,25600.0,25.3134,25.3488,25.2993,25.3205,25600.0
2006-05-03 14:30:00,35.76,35.79,35.71,35.78,26400.0,25.3205,25.3418,25.2851,25.3347,26400.0
2006-05-03 14:35:00,35.78,35.81,35.74,35.75,40600.0,25.3347,25.3559,25.3063,25.3134,40600.0
2006-05-03 14:40:00,35.75,35.86,35.75,35.84,65800.0,25.3134,25.3913,25.3134,25.3772,65800.0
2006-05-03 14:45:00,35.85,35.85,35.74,35.8,58400.0,25.3842,25.3842,25.3063,25.3488,58400.0
2006-05-03 14:50:00,35.8,35.82,35.74,35.78,68200.0,25.3488,25.363,25.3063,25.3347,68200.0
2006-05-03 14:55:00,35.78,35.82,35.75,35.77,48000.0,25.3347,25.363,25.3134,25.3276,48000.0
2006-05-03 15:00:00,35.77,35.84,35.75,35.84,66400.0,25.3276,25.3772,25.3134,25.3772,66400.0
2006-05-03 15:05:00,35.84,35.91,35.84,35.88,61600.0,25.3772,25.4267,25.3772,25.4055,61600.0
2006-05-03 15:10:00,35.89,35.91,35.8,35.84,51800.0,25.4126,25.4267,25.3488,25.3772,51800.0
2006-05-03 15:15:00,35.83,35.88,35.83,35.84,48600.0,25.3701,25.4055,25.3701,25.3772,48600.0
2006-05-03 15:20:00,35.85,35.87,35.82,35.84,92200.0,25.3842,25.3984,25.363,25.3772,92200.0
2006-05-03 15:25:00,35.84,35.87,35.81,35.82,128000.0,25.3772,25.3984,25.3559,25.363,128000.0
2006-05-03 15:30:00,35.82,35.98,35.79,35.98,97800.0,25.363,25.4763,25.3418,25.4763,97800.0
2006-05-03 15:35:00,35.98,35.99,35.95,35.95,96000.0,25.4763,25.4834,25.455,25.455,96000.0
2006-05-03 15:40:00,35.95,35.97,35.91,35.94,82800.0,25.455,25.4692,25.4267,25.448,82800.0
2006-05-03 15:45:00,35.94,36.12,35.94,36.08,116800.0,25.448,25.5754,25.448,25.5471,116800.0
2006-05-03 15:50:00,36.07,36.07,35.95,35.97,75400.0,25.54,25.54,25.455,25.4692,75400.0
2006-05-03 15:55:00,35.97,35.98,35.92,35.95,102200.0,25.4692,25.4763,25.4338,25.455,102200.0
2006-05-04 09:30:00,35.5,35.63,35.46,35.47,88800.0,25.1364,25.2285,25.1081,25.1152,88800.0
2006-05-04 09:35:00,35.48,35.51,35.35,35.35,78000.0,25.1223,25.1435,25.0302,25.0302,78000.0
2006-05-04 09:40:00,35.35,35.38,35.26,35.32,93200.0,25.0302,25.0514,24.9665,25.009,93200.0
2006-05-04 09:45:00,35.32,35.45,35.32,35.36,83800.0,25.009,25.101,25.009,25.0373,83800.0
2006-05-04 09:50:00,35.35,35.48,35.31,35.48,60000.0,25.0302,25.1223,25.0019,25.1223,60000.0
2006-05-04 09:55:00,35.45,35.58,35.45,35.52,37000.0,25.101,25.1931,25.101,25.1506,37000.0
2006-05-04 10:00:00,35.52,36.0,35.52,35.82,127400.0,25.1506,25.4904,25.1506,25.363,127400.0
2006-05-04 10:05:00,35.85,35.88,35.66,35.85,103800.0,25.3842,25.4055,25.2497,25.3842,103800.0
2006-05-04 10:10:00,35.85,36.19,35.76,35.98,54800.0,25.3842,25.625,25.3205,25.4763,54800.0
2006-05-04 10:15:00,35.96,36.1,35.81,35.82,98400.0,25.4621,25.5613,25.3559,25.363,98400.0
2006-05-04 10:20:00,35.82,35.84,35.73,35.83,126800.0,25.363,25.3772,25.2993,25.3701,126800.0
2006-05-04 10:25:00,35.88,35.88,35.79,35.84,40000.0,25.4055,25.4055,25.3418,25.3772,40000.0
2006-05-04 10:30:00,35.87,36.16,35.82,36.04,167200.0,25.3984,25.6037,25.363,25.5188,167200.0
2006-05-04 10:35:00,36.08,36.08,35.81,35.83,126000.0,25.5471,25.5471,25.3559,25.3701,126000.0
2006-05-04 10:40:00,35.84,35.97,35.69,35.94,92000.0,25.3772,25.4692,25.2709,25.448,92000.0
2006-05-04 10:45:00,35.98,36.23,35.94,36.22,86600.0,25.4763,25.6533,25.448,25.6462,86600.0
2006-05-04 10:50:00,36.22,36.26,36.1,36.23,90800.0,25.6462,25.6745,25.5613,25.6533,90800.0
2006-05-04 10:55:00,36.23,36.25,36.01,36.06,63200.0,25.6533,25.6675,25.4975,25.5329,63200.0
2006-05-04 11:00:00,36.06,36.23,36.05,36.13,83800.0,25.5329,25.6533,25.5259,25.5825,83800.0
2006-05-04 11:05:00,36.17,36.17,35.95,35.95,66800.0,25.6108,25.6108,25.455,25.455,66800.0
2006-05-04 11:10:00,35.95,36.03,35.73,35.74,58000.0,25.455,25.5117,25.2993,25.3063,58000.0
2006-05-04 11:15:00,35.74,35.9,35.74,35.84,57000.0,25.3063,25.4196,25.3063,25.3772,57000.0
2006-05-04 11:20:00,35.85,35.96,35.79,35.96,40800.0,25.3842,25.4621,25.3418,25.4621,40800.0
2006-05-04 11:25:00,35.97,36.04,35.95,35.98,46000.0,25.4692,25.5188,25.455,25.4763,46000.0
2006-05-04 11:30:00,35.97,35.97,35.86,35.92,42800.0,25.4692,25.4692,25.3913,25.4338,42800.0
2006-05-04 11:35:00,35.89,35.91,35.76,35.86,36600.0,25.4126,25.4267,25.3205,25.3913,36600.0
2006-05-04 11:40:00,35.84,35.85,35.68,35.69,43600.0,25.3772,25.3842,25.2639,25.2709,43600.0
2006-05-04 11:45:00,35.69,35.74,35.59,35.61,45600.0,25.2709,25.3063,25.2001,25.2143,45600.0
2006-05-04 11:50:00,35.65,35.65,35.49,35.52,49000.0,25.2426,25.2426,25.1293,25.1506,49000.0
2006-05-04 11:55:00,35.52,35.63,35.52,35.62,35400.0,25.1506,25.2285,25.1506,25.2214,35400.0
2006-05-04 12:00:00,35.61,35.68,35.46,35.48,43000.0,25.2143,25.2639,25.1081,25.1223,43000.0
2006-05-04 12:05:00,35.48,35.49,35.28,35.3,74200.0,25.1223,25.1293,24.9806,24.9948,74200.0
2006-05-04 12:10:00,35.3,35.42,35.24,35.25,72000.0,24.9948,25.0798,24.9523,24.9594,72000.0
2006-05-04 12:15:00,35.25,35.27,35.16,35.23,117000.0,24.9594,24.9736,24.8957,24.9452,117000.0
2006-05-04 12:20:00,35.23,35.23,35.07,35.12,104800.0,24.9452,24.9452,24.8319,24.8673,104800.0
2006-05-04 12:25:00,35.15,35.24,35.09,35.24,86800.0,24.8886,24.9523,24.8461,24.9523,86800.0
2006-05-04 12:30:00,35.24,35.26,35.17,35.23,55600.0,24.9523,24.9665,24.9028,24.9452,55600.0
2006-05-04 12:35:00,35.27,35.37,35.27,35.32,57600.0,24.9736,25.0444,24.9736,25.009,57600.0
2006-05-04 12:40:00,35.32,35.38,35.31,35.33,43800.0,25.009,25.0514,25.0019,25.016,43800.0
2006-05-04 12:45:00,35.38,35.38,35.3,35.38,28400.0,25.0514,25.0514,24.9948,25.0514,28400.0
2006-05-04 12:50:00,35.38,35.51,35.37,35.5,85600.0,25.0514,25.1435,25.0444,25.1364,85600.0
2006-05-04 12:55:00,35.49,35.52,35.34,35.38,83000.0,25.1293,25.1506,25.0231,25.0514,83000.0
2006-05-04 13:00:00,35.38,35.41,35.35,35.36,24200.0,25.0514,25.0727,25.0302,25.0373,24200.0
2006-05-04 13:05:00,35.37,35.41,35.27,35.32,45400.0,25.0444,25.0727,24.9736,25.009,45400.0
2006-05-04 13:10:00,35.32,35.42,35.32,35.35,41400.0,25.009,25.0798,25.009,25.0302,41400.0
2006-05-04 13:15:00,35.34,35.51,35.31,35.48,54400.0,25.0231,25.1435,25.0019,25.1223,54400.0
2006-05-04 13:20:00,35.49,35.55,35.44,35.54,92000.0,25.1293,25.1718,25.0939,25.1647,92000.0
2006-05-04 13:25:00,35.52,35.64,35.49,35.6,178000.0,25.1506,25.2355,25.1293,25.2072,178000.0
2006-05-04 13:30:00,35.59,35.66,35.53,35.56,62800.0,25.2001,25.2497,25.1577,25.1789,62800.0
2006-05-04 13:35:00,35.57,35.57,35.37,35.46,52600.0,25.186,25.186,25.0444,25.1081,52600.0
2006-05-04 13:40:00,35.48,35.63,35.43,35.55,46800.0,25.1223,25.2285,25.0868,25.1718,46800.0
2006-05-04 13:45:00,35.57,35.75,35.57,35.67,46800.0,25.186,25.3134,25.186,25.2568,46800.0
2006-05-04 13:50:00,35.66,35.75,35.66,35.74,26200.0,25.2497,25.3134,25.2497,25.3063,26200.0
2006-05-04 13:55:00,35.73,35.76,35.65,35.73,38000.0,25.2993,25.3205,25.2426,25.2993,38000.0
2006-05-04 14:00:00,35.73,35.74,35.54,35.54,41600.0,25.2993,25.3063,25.1647,25.1647,41600.0
2006-05-04 14:05:00,35.56,35.74,35.56,35.68,31200.0,25.1789,25.3063,25.1789,25.2639,31200.0
2006-05-04 14:10:00,35.68,35.81,35.62,35.8,36000.0,25.2639,25.3559,25.2214,25.3488,36000.0
2006-05-04 14:15:00,35.82,35.88,35.76,35.88,48000.0,25.363,25.4055,25.3205,25.4055,48000.0
2006-05-04 14:20:00,35.88,35.9,35.68,35.73,77600.0,25.4055,25.4196,25.2639,25.2993,77600.0
2006-05-04 14:25:00,35.73,35.89,35.69,35.88,51000.0,25.2993,25.4126,25.2709,25.4055,51000.0
2006-05-04 14:30:00,35.9,35.91,35.72,35.73,41800.0,25.4196,25.4267,25.2922,25.2993,41800.0
2006-05-04 14:35:00,35.73,35.82,35.73,35.81,28000.0,25.2993,25.363,25.2993,25.3559,28000.0
2006-05-04 14:40:00,35.81,35.85,35.75,35.75,27200.0,25.3559,25.3842,25.3134,25.3134,27200.0
2006-05-04 14:45:00,35.77,35.77,35.66,35.66,31600.0,25.3276,25.3276,25.2497,25.2497,31600.0
2006-05-04 14:50:00,35.63,35.69,35.61,35.66,14400.0,25.2285,25.2709,25.2143,25.2497,14400.0
2006-05-04 14:55:00,35.67,35.7,35.61,35.66,18400.0,25.2568,25.278,25.2143,25.2497,18400.0
2006-05-04 15:00:00,35.66,35.68,35.6,35.6,44200.0,25.2497,25.2639,25.2072,25.2072,44200.0
2006-05-04 15:05:00,35.62,35.77,35.58,35.64,60800.0,25.2214,25.3276,25.1931,25.2355,60800.0
2006-05-04 15:10:00,35.65,35.78,35.6,35.61,106400.0,25.2426,25.3347,25.2072,25.2143,106400.0
2006-05-04 15:15:00,35.6,35.65,35.49,35.58,112400.0,25.2072,25.2426,25.1293,25.1931,112400.0
2006-05-04 15:20:00,35.58,35.66,35.55,35.66,99800.0,25.1931,25.2497,25.1718,25.2497,99800.0
2006-05-04 15:25:00,35.65,35.65,35.58,35.63,60600.0,25.2426,25.2426,25.1931,25.2285,60600.0
2006-05-04 15:30:00,35.63,35.72,35.63,35.7,57600.0,25.2285,25.2922,25.2285,25.278,57600.0
2006-05-04 15:35:00,35.68,35.73,35.67,35.73,56400.0,25.2639,25.2993,25.2568,25.2993,56400.0
2006-05-04 15:40:00,35.72,35.93,35.72,35.85,101400.0,25.2922,25.4409,25.2922,25.3842,101400.0
2006-05-04 15:45:00,35.85,35.9,35.81,35.81,81800.0,25.3842,25.4196,25.3559,25.3559,81800.0
2006-05-04 15:50:00,35.82,35.82,35.69,35.72,82800.0,25.363,25.363,25.2709,25.2922,82800.0
2006-05-04 15:55:00,35.73,35.88,35.73,35.73,100000.0,25.2993,25.4055,25.2993,25.2993,100000.0
2006-05-05 09:30:00,37.0,39.19,37.0,37.75,22800.0,26.1985,27.7492,26.1985,26.7296,22800.0
2006-05-05 09:35:00,37.41,37.55,37.28,37.54,543000.0,26.4888,26.588,26.3968,26.5809,543000.0
2006-05-05 09:40:00,37.53,38.0,37.53,37.94,312200.0,26.5738,26.9066,26.5738,26.8641,312200.0
2006-05-05 09:45:00,37.94,37.95,37.61,37.65,295800.0,26.8641,26.8712,26.6304,26.6588,295800.0
2006-05-05 09:50:00,37.68,37.79,37.64,37.74,329800.0,26.68,26.7579,26.6517,26.7225,329800.0
2006-05-05 09:55:00,37.75,38.18,37.75,38.18,309000.0,26.7296,27.034,26.7296,27.034,309000.0
2006-05-05 10:00:00,38.16,38.16,37.79,37.83,175400.0,27.0199,27.0199,26.7579,26.7862,175400.0
2006-05-05 10:05:00,37.84,38.03,37.81,37.9,269200.0,26.7933,26.9278,26.772,26.8358,269200.0
2006-05-05 10:10:00,37.83,37.94,37.76,37.8,114200.0,26.7862,26.8641,26.7366,26.765,114200.0
2006-05-05 10:15:00,37.82,37.87,37.82,37.83,109800.0,26.7791,26.8145,26.7791,26.7862,109800.0
2006-05-05 10:20:00,37.9,37.97,37.85,37.95,121200.0,26.8358,26.8853,26.8004,26.8712,121200.0
2006-05-05 10:25:00,37.94,37.94,37.5,37.5,121200.0,26.8641,26.8641,26.5525,26.5525,121200.0
2006-05-05 10:30:00,37.56,37.58,37.22,37.37,193800.0,26.595,26.6092,26.3543,26.4605,193800.0
2006-05-05 10:35:00,37.35,37.62,37.35,37.49,142800.0,26.4463,26.6375,26.4463,26.5455,142800.0
2006-05-05 10:40:00,37.49,37.65,37.49,37.53,105600.0,26.5455,26.6588,26.5455,26.5738,105600.0
2006-05-05 10:45:00,37.52,37.58,37.43,37.46,133600.0,26.5667,26.6092,26.503,26.5242,133600.0
2006-05-05 10:50:00,37.49,37.7,37.48,37.7,89400.0,26.5455,26.6942,26.5384,26.6942,89400.0
2006-05-05 10:55:00,37.68,37.72,37.61,37.63,80800.0,26.68,26.7083,26.6304,26.6446,80800.0
2006-05-05 11:00:00,37.62,37.79,37.61,37.68,92200.0,26.6375,26.7579,26.6304,26.68,92200.0
2006-05-05 11:05:00,37.7,37.81,37.68,37.8,65800.0,26.6942,26.772,26.68,26.765,65800.0
2006-05-05 11:10:00,37.8,37.93,37.8,37.88,99600.0,26.765,26.857,26.765,26.8216,99600.0
2006-05-05 11:15:00,37.9,38.08,37.88,38.05,89400.0,26.8358,26.9632,26.8216,26.942,89400.0
2006-05-05 11:20:00,38.05,38.07,37.97,38.0,60000.0,26.942,26.9561,26.8853,26.9066,60000.0
2006-05-05 11:25:00,37.99,38.06,37.92,38.06,83600.0,26.8995,26.9491,26.8499,26.9491,83600.0
2006-05-05 11:30:00,38.05,38.07,37.94,37.94,76600.0,26.942,26.9561,26.8641,26.8641,76600.0
2006-05-05 11:35:00,37.93,38.05,37.93,38.03,74600.0,26.857,26.942,26.857,26.9278,74600.0
2006-05-05 11:40:00,38.06,38.25,38.06,38.15,136200.0,26.9491,27.0836,26.9491,27.0128,136200.0
2006-05-05 11:45:00,38.15,38.22,38.08,38.09,79200.0,27.0128,27.0624,26.9632,26.9703,79200.0
2006-05-05 11:50:00,38.1,38.13,38.0,38.0,66600.0,26.9774,26.9986,26.9066,26.9066,66600.0
2006-05-05 11:55:00,38.0,38.11,37.98,38.07,105200.0,26.9066,26.9845,26.8924,26.9561,105200.0
2006-05-05 12:00:00,38.08,38.17,38.08,38.14,110200.0,26.9632,27.027,26.9632,27.0057,110200.0
2006-05-05 12:05:00,38.13,38.24,38.13,38.2,190200.0,26.9986,27.0765,26.9986,27.0482,190200.0
2006-05-05 12:10:00,38.2,38.28,38.13,38.13,278000.0,27.0482,27.1048,26.9986,26.9986,278000.0
2006-05-05 12:15:00,38.13,38.2,38.08,38.09,96400.0,26.9986,27.0482,26.9632,26.9703,96400.0
2006-05-05 12:20:00,38.1,38.1,37.98,38.0,123800.0,26.9774,26.9774,26.8924,26.9066,123800.0
2006-05-05 12:25:00,37.99,38.02,37.9,37.91,74800.0,26.8995,26.9207,26.8358,26.8429,74800.0
2006-05-05 12:30:00,37.91,37.99,37.88,37.96,91800.0,26.8429,26.8995,26.8216,26.8783,91800.0
2006-05-05 12:35:00,37.96,38.06,37.95,38.04,90200.0,26.8783,26.9491,26.8712,26.9349,90200.0
2006-05-05 12:40:00,38.0,38.02,37.96,37.98,62600.0,26.9066,26.9207,26.8783,26.8924,62600.0
2006-05-05 12:45:00,38.01,38.01,37.88,37.88,65600.0,26.9137,26.9137,26.8216,26.8216,65600.0
2006-05-05 12:50:00,37.88,37.88,37.77,37.85,82200.0,26.8216,26.8216,26.7437,26.8004,82200.0
2006-05-05 12:55:00,37.84,37.95,37.84,37.92,65200.0,26.7933,26.8712,26.7933,26.8499,65200.0
2006-05-05 13:00:00,37.92,37.92,37.84,37.84,62400.0,26.8499,26.8499,26.7933,26.7933,62400.0
2006-05-05 13:05:00,37.84,37.86,37.8,37.83,44200.0,26.7933,26.8075,26.765,26.7862,44200.0
2006-05-05 13:10:00,37.84,37.91,37.81,37.88,46800.0,26.7933,26.8429,26.772,26.8216,46800.0
2006-05-05 13:15:00,37.86,37.88,37.77,37.77,70600.0,26.8075,26.8216,26.7437,26.7437,70600.0
2006-05-05 13:20:00,37.8,37.8,37.69,37.76,86000.0,26.765,26.765,26.6871,26.7366,86000.0
2006-05-05 13:25:00,37.75,37.75,37.65,37.68,71800.0,26.7296,26.7296,26.6588,26.68,71800.0
2006-05-05 13:30:00,37.66,37.69,37.63,37.68,100800.0,26.6658,26.6871,26.6446,26.68,100800.0
2006-05-05 13:35:00,37.66,37.71,37.66,37.67,46400.0,26.6658,26.7012,26.6658,26.6729,46400.0
2006-05-05 13:40:00,37.67,37.72,37.63,37.72,66000.0,26.6729,26.7083,26.6446,26.7083,66000.0
2006-05-05 13:45:00,37.71,37.71,37.61,37.67,50000.0,26.7012,26.7012,26.6304,26.6729,50000.0
2006-05-05 13:50:00,37.66,37.71,37.61,37.61,136800.0,26.6658,26.7012,26.6304,26.6304,136800.0
2006-05-05 13:55:00,37.6,37.66,37.57,37.62,74400.0,26.6234,26.6658,26.6021,26.6375,74400.0
2006-05-05 14:00:00,37.6,37.63,37.57,37.6,66400.0,26.6234,26.6446,26.6021,26.6234,66400.0
2006-05-05 14:05:00,37.6,37.6,37.54,37.6,81000.0,26.6234,26.6234,26.5809,26.6234,81000.0
2006-05-05 14:10:00,37.59,37.68,37.58,37.63,74600.0,26.6163,26.68,26.6092,26.6446,74600.0
2006-05-05 14:15:00,37.62,37.72,37.57,37.7,79200.0,26.6375,26.7083,26.6021,26.6942,79200.0
2006-05-05 14:20:00,37.7,37.72,37.65,37.66,66200.0,26.6942,26.7083,26.6588,26.6658,66200.0
2006-05-05 14:25:00,37.66,37.72,37.66,37.72,54600.0,26.6658,26.7083,26.6658,26.7083,54600.0
2006-05-05 14:30:00,37.73,37.79,37.71,37.73,83000.0,26.7154,26.7579,26.7012,26.7154,83000.0
2006-05-05 14:35:00,37.72,37.74,37.69,37.72,56800.0,26.7083,26.7225,26.6871,26.7083,56800.0
2006-05-05 14:40:00,37.71,37.8,37.71,37.8,83800.0,26.7012,26.765,26.7012,26.765,83800.0
2006-05-05 14:45:00,37.8,37.91,37.76,37.9,60000.0,26.765,26.8429,26.7366,26.8358,60000.0
2006-05-05 14:50:00,37.9,37.9,37.74,37.76,65200.0,26.8358,26.8358,26.7225,26.7366,65200.0
2006-05-05 14:55:00,37.75,37.77,37.74,37.74,55400.0,26.7296,26.7437,26.7225,26.7225,55400.0
2006-05-05 15:00:00,37.74,37.8,37.74,37.79,58600.0,26.7225,26.765,26.7225,26.7579,58600.0
2006-05-05 15:05:00,37.8,37.81,37.76,37.76,47600.0,26.765,26.772,26.7366,26.7366,47600.0
2006-05-05 15:10:00,37.75,37.82,37.74,37.82,55800.0,26.7296,26.7791,26.7225,26.7791,55800.0
2006-05-05 15:15:00,37.85,37.99,37.82,37.98,146200.0,26.8004,26.8995,26.7791,26.8924,146200.0
2006-05-05 15:20:00,37.97,37.98,37.86,37.9,86200.0,26.8853,26.8924,26.8075,26.8358,86200.0
2006-05-05 15:25:00,37.9,37.95,37.86,37.95,82000.0,26.8358,26.8712,26.8075,26.8712,82000.0
2006-05-05 15:30:00,37.95,37.99,37.94,37.95,101400.0,26.8712,26.8995,26.8641,26.8712,101400.0
2006-05-05 15:35:00,37.95,38.02,37.94,37.99,89800.0,26.8712,26.9207,26.8641,26.8995,89800.0
2006-05-05 15:40:00,38.0,38.1,38.0,38.02,83000.0,26.9066,26.9774,26.9066,26.9207,83000.0
2006-05-05 15:45:00,38.02,38.08,38.02,38.06,100600.0,26.9207,26.9632,26.9207,26.9491,100600.0
2006-05-05 15:50:00,38.07,38.2,38.06,38.17,114000.0,26.9561,27.0482,26.9491,27.027,114000.0
2006-05-05 15:55:00,38.18,38.2,38.08,38.11,134000.0,27.034,27.0482,26.9632,26.9845,134000.0
2006-05-08 09:30:00,37.75,37.75,37.75,37.75,0.0,26.7296,26.7296,26.7296,26.7296,0.0
2006-05-08 09:35:00,37.05,37.15,37.0,37.07,219200.0,26.2339,26.3047,26.1985,26.2481,219200.0
2006-05-08 09:40:00,37.07,37.27,37.05,37.2,139200.0,26.2481,26.3897,26.2339,26.3401,139200.0
2006-05-08 09:45:00,37.23,37.25,37.1,37.17,126600.0,26.3614,26.3755,26.2693,26.3189,126600.0
2006-05-08 09:50:00,37.17,37.19,37.06,37.09,141000.0,26.3189,26.333,26.241,26.2622,141000.0
2006-05-08 09:55:00,37.1,37.14,36.94,36.94,93000.0,26.2693,26.2976,26.156,26.156,93000.0
2006-05-08 10:00:00,36.94,37.19,36.94,37.01,93400.0,26.156,26.333,26.156,26.2056,93400.0
2006-05-08 10:05:00,37.03,37.07,36.97,37.07,73400.0,26.2198,26.2481,26.1773,26.2481,73400.0
2006-05-08 10:10:00,37.08,37.12,36.91,36.93,96000.0,26.2552,26.2835,26.1348,26.149,96000.0
2006-05-08 10:15:00,36.9,36.93,36.74,36.77,101000.0,26.1277,26.149,26.0144,26.0357,101000.0
2006-05-08 10:20:00,36.77,36.77,36.62,36.67,98800.0,26.0357,26.0357,25.9294,25.9649,98800.0
2006-05-08 10:25:00,36.68,36.71,36.6,36.68,83600.0,25.9719,25.9932,25.9153,25.9719,83600.0
2006-05-08 10:30:00,36.68,36.82,36.67,36.79,130000.0,25.9719,26.0711,25.9649,26.0498,130000.0
2006-05-08 10:35:00,36.79,36.95,36.78,36.91,86800.0,26.0498,26.1631,26.0427,26.1348,86800.0
2006-05-08 10:40:00,36.9,36.91,36.78,36.83,82800.0,26.1277,26.1348,26.0427,26.0781,82800.0
2006-05-08 10:45:00,36.88,36.88,36.67,36.74,67800.0,26.1135,26.1135,25.9649,26.0144,67800.0
2006-05-08 10:50:00,36.76,36.82,36.7,36.72,42000.0,26.0286,26.0711,25.9861,26.0003,42000.0
2006-05-08 10:55:00,36.72,36.78,36.68,36.74,40600.0,26.0003,26.0427,25.9719,26.0144,40600.0
2006-05-08 11:00:00,36.73,36.74,36.65,36.66,35400.0,26.0073,26.0144,25.9507,25.9578,35400.0
2006-05-08 11:05:00,36.66,36.78,36.66,36.7,56600.0,25.9578,26.0427,25.9578,25.9861,56600.0
2006-05-08 11:10:00,36.7,36.77,36.63,36.72,54000.0,25.9861,26.0357,25.9365,26.0003,54000.0
2006-05-08 11:15:00,36.68,36.7,36.57,36.65,53800.0,25.9719,25.9861,25.894,25.9507,53800.0
2006-05-08 11:20:00,36.66,36.68,36.56,36.63,48200.0,25.9578,25.9719,25.887,25.9365,48200.0
2006-05-08 11:25:00,36.63,36.72,36.6,36.63,58400.0,25.9365,26.0003,25.9153,25.9365,58400.0
2006-05-08 11:30:00,36.62,36.69,36.61,36.66,33200.0,25.9294,25.979,25.9224,25.9578,33200.0
2006-05-08 11:35:00,36.66,36.76,36.66,36.74,99400.0,25.9578,26.0286,25.9578,26.0144,99400.0
2006-05-08 11:40:00,36.74,36.8,36.74,36.77,61000.0,26.0144,26.0569,26.0144,26.0357,61000.0
2006-05-08 11:45:00,36.75,36.8,36.75,36.77,51400.0,26.0215,26.0569,26.0215,26.0357,51400.0
2006-05-08 11:50:00,36.77,36.85,36.77,36.85,35800.0,26.0357,26.0923,26.0357,26.0923,35800.0
2006-05-08 11:55:00,36.85,36.97,36.84,36.97,78400.0,26.0923,26.1773,26.0852,26.1773,78400.0
2006-05-08 12:00:00,36.95,37.06,36.95,36.99,61200.0,26.1631,26.241,26.1631,26.1914,61200.0
2006-05-08 12:05:00,37.0,37.0,36.89,36.91,41000.0,26.1985,26.1985,26.1206,26.1348,41000.0
2006-05-08 12:10:00,36.91,36.93,36.88,36.91,29400.0,26.1348,26.149,26.1135,26.1348,29400.0
2006-05-08 12:15:00,36.91,36.93,36.85,36.87,33000.0,26.1348,26.149,26.0923,26.1065,33000.0
2006-05-08 12:20:00,36.86,36.86,36.79,36.85,40800.0,26.0994,26.0994,26.0498,26.0923,40800.0
2006-05-08 12:25:00,36.86,36.99,36.86,36.92,44000.0,26.0994,26.1914,26.0994,26.1419,44000.0
2006-05-08 12:30:00,36.92,36.94,36.88,36.94,53400.0,26.1419,26.156,26.1135,26.156,53400.0
2006-05-08 12:35:00,36.93,36.98,36.9,36.95,27800.0,26.149,26.1844,26.1277,26.1631,27800.0
2006-05-08 12:40:00,36.97,37.07,36.97,37.07,50800.0,26.1773,26.2481,26.1773,26.2481,50800.0
2006-05-08 12:45:00,37.07,37.1,36.99,37.02,40000.0,26.2481,26.2693,26.1914,26.2127,40000.0
2006-05-08 12:50:00,37.03,37.05,36.98,37.02,33200.0,26.2198,26.2339,26.1844,26.2127,33200.0
2006-05-08 12:55:00,37.03,37.04,36.99,37.0,31200.0,26.2198,26.2268,26.1914,26.1985,31200.0
2006-05-08 13:00:00,36.99,37.0,36.92,36.96,28800.0,26.1914,26.1985,26.1419,26.1702,28800.0
2006-05-08 13:05:00,36.96,36.97,36.92,36.97,33800.0,26.1702,26.1773,26.1419,26.1773,33800.0
2006-05-08 13:10:00,36.97,37.01,36.95,36.97,24400.0,26.1773,26.2056,26.1631,26.1773,24400.0
2006-05-08 13:15:00,36.96,37.05,36.94,37.05,26200.0,26.1702,26.2339,26.156,26.2339,26200.0
2006-05-08 13:20:00,37.05,37.06,36.94,37.01,38800.0,26.2339,26.241,26.156,26.2056,38800.0
2006-05-08 13:25:00,37.0,37.02,36.92,36.92,28600.0,26.1985,26.2127,26.1419,26.1419,28600.0
2006-05-08 13:30:00,36.92,36.94,36.87,36.92,26000.0,26.1419,26.156,26.1065,26.1419,26000.0
2006-05-08 13:35:00,36.91,36.95,36.85,36.94,29000.0,26.1348,26.1631,26.0923,26.156,29000.0
2006-05-08 13:40:00,36.93,36.98,36.87,36.88,34000.0,26.149,26.1844,26.1065,26.1135,34000.0
2006-05-08 13:45:00,36.88,36.92,36.84,36.91,34600.0,26.1135,26.1419,26.0852,26.1348,34600.0
2006-05-08 13:50:00,36.89,36.91,36.84,36.88,56600.0,26.1206,26.1348,26.0852,26.1135,56600.0
2006-05-08 13:55:00,36.88,36.95,36.87,36.95,62400.0,26.1135,26.1631,26.1065,26.1631,62400.0
2006-05-08 14:00:00,36.94,36.97,36.86,36.88,101000.0,26.156,26.1773,26.0994,26.1135,101000.0
2006-05-08 14:05:00,36.91,36.92,36.84,36.88,60200.0,26.1348,26.1419,26.0852,26.1135,60200.0
2006-05-08 14:10:00,36.87,37.04,36.87,37.02,99400.0,26.1065,26.2268,26.1065,26.2127,99400.0
2006-05-08 14:15:00,37.02,37.02,36.98,36.99,65600.0,26.2127,26.2127,26.1844,26.1914,65600.0
2006-05-08 14:20:00,36.99,37.17,36.99,37.17,80000.0,26.1914,26.3189,26.1914,26.3189,80000.0
2006-05-08 14:25:00,37.17,37.21,37.06,37.17,71800.0,26.3189,26.3472,26.241,26.3189,71800.0
2006-05-08 14:30:00,37.16,37.35,37.16,37.3,99000.0,26.3118,26.4463,26.3118,26.4109,99000.0
2006-05-08 14:35:00,37.3,37.38,37.29,37.35,60400.0,26.4109,26.4676,26.4039,26.4463,60400.0
2006-05-08 14:40:00,37.35,37.35,37.2,37.3,67600.0,26.4463,26.4463,26.3401,26.4109,67600.0
2006-05-08 14:45:00,37.31,37.35,37.29,37.33,71600.0,26.418,26.4463,26.4039,26.4322,71600.0
2006-05-08 14:50:00,37.32,37.33,37.29,37.32,44200.0,26.4251,26.4322,26.4039,26.4251,44200.0
2006-05-08 14:55:00,37.32,37.33,37.27,37.27,108400.0,26.4251,26.4322,26.3897,26.3897,108400.0
2006-05-08 15:00:00,37.27,37.3,37.2,37.26,61400.0,26.3897,26.4109,26.3401,26.3826,61400.0
2006-05-08 15:05:00,37.27,37.27,37.22,37.22,42200.0,26.3897,26.3897,26.3543,26.3543,42200.0
2006-05-08 15:10:00,37.22,37.31,37.22,37.27,53800.0,26.3543,26.418,26.3543,26.3897,53800.0
2006-05-08 15:15:00,37.27,37.28,37.2,37.22,75000.0,26.3897,26.3968,26.3401,26.3543,75000.0
2006-05-08 15:20:00,37.22,37.25,37.21,37.24,65800.0,26.3543,26.3755,26.3472,26.3685,65800.0
2006-05-08 15:25:00,37.24,37.32,37.21,37.22,75800.0,26.3685,26.4251,26.3472,26.3543,75800.0
2006-05-08 15:30:00,37.22,37.25,37.19,37.2,66800.0,26.3543,26.3755,26.333,26.3401,66800.0
2006-05-08 15:35:00,37.2,37.24,37.06,37.24,88200.0,26.3401,26.3685,26.241,26.3685,88200.0
2006-05-08 15:40:00,37.24,37.29,37.21,37.22,82400.0,26.3685,26.4039,26.3472,26.3543,82400.0
2006-05-08 15:45:00,37.21,37.27,37.21,37.27,75600.0,26.3472,26.3897,26.3472,26.3897,75600.0
2006-05-08 15:50:00,37.27,37.27,37.21,37.22,73200.0,26.3897,26.3897,26.3472,26.3543,73200.0
2006-05-08 15:55:00,37.22,37.27,37.21,37.24,110000.0,26.3543,26.3897,26.3472,26.3685,110000.0
2006-05-09 09:30:00,37.27,37.27,37.17,37.21,84000.0,26.3897,26.3897,26.3189,26.3472,84000.0
2006-05-09 09:35:00,37.2,37.31,37.1,37.3,47200.0,26.3401,26.418,26.2693,26.4109,47200.0
2006-05-09 09:40:00,37.3,37.4,37.16,37.36,68600.0,26.4109,26.4817,26.3118,26.4534,68600.0
2006-05-09 09:45:00,37.4,37.5,37.3,37.37,69400.0,26.4817,26.5525,26.4109,26.4605,69400.0
2006-05-09 09:50:00,37.35,37.42,37.33,37.37,79200.0,26.4463,26.4959,26.4322,26.4605,79200.0
2006-05-09 09:55:00,37.37,37.48,37.28,37.34,45800.0,26.4605,26.5384,26.3968,26.4393,45800.0
2006-05-09 10:00:00,37.35,37.35,37.16,37.33,61200.0,26.4463,26.4463,26.3118,26.4322,61200.0
2006-05-09 10:05:00,37.31,37.34,37.22,37.25,63200.0,26.418,26.4393,26.3543,26.3755,63200.0
2006-05-09 10:10:00,37.25,37.36,37.2,37.2,57600.0,26.3755,26.4534,26.3401,26.3401,57600.0
2006-05-09 10:15:00,37.19,37.33,37.08,37.33,54400.0,26.333,26.4322,26.2552,26.4322,54400.0
2006-05-09 10:20:00,37.31,37.32,37.17,37.29,50200.0,26.418,26.4251,26.3189,26.4039,50200.0
2006-05-09 10:25:00,37.27,37.31,37.2,37.23,62400.0,26.3897,26.418,26.3401,26.3614,62400.0
2006-05-09 10:30:00,37.21,37.32,37.2,37.31,60800.0,26.3472,26.4251,26.3401,26.418,60800.0
2006-05-09 10:35:00,37.3,37.45,37.3,37.45,157000.0,26.4109,26.5171,26.4109,26.5171,157000.0
2006-05-09 10:40:00,37.45,37.49,37.37,37.42,80200.0,26.5171,26.5455,26.4605,26.4959,80200.0
2006-05-09 10:45:00,37.43,37.43,37.33,37.38,44400.0,26.503,26.503,26.4322,26.4676,44400.0
2006-05-09 10:50:00,37.38,37.44,37.38,37.43,39000.0,26.4676,26.5101,26.4676,26.503,39000.0
2006-05-09 10:55:00,37.43,37.49,37.41,37.47,75400.0,26.503,26.5455,26.4888,26.5313,75400.0
2006-05-09 11:00:00,37.47,37.48,37.38,37.41,99200.0,26.5313,26.5384,26.4676,26.4888,99200.0
2006-05-09 11:05:00,37.43,37.49,37.42,37.42,59400.0,26.503,26.5455,26.4959,26.4959,59400.0
2006-05-09 11:10:00,37.43,37.45,37.39,37.42,25600.0,26.503,26.5171,26.4747,26.4959,25600.0
2006-05-09 11:15:00,37.42,37.44,37.35,37.4,76000.0,26.4959,26.5101,26.4463,26.4817,76000.0
2006-05-09 11:20:00,37.4,37.49,37.36,37.49,37400.0,26.4817,26.5455,26.4534,26.5455,37400.0
2006-05-09 11:25:00,37.49,37.49,37.45,37.49,42000.0,26.5455,26.5455,26.5171,26.5455,42000.0
2006-05-09 11:30:00,37.47,37.59,37.46,37.49,254800.0,26.5313,26.6163,26.5242,26.5455,254800.0
2006-05-09 11:35:00,37.47,37.58,37.43,37.53,48600.0,26.5313,26.6092,26.503,26.5738,48600.0
2006-05-09 11:40:00,37.54,37.57,37.48,37.55,54400.0,26.5809,26.6021,26.5384,26.588,54400.0
2006-05-09 11:45:00,37.55,37.55,37.46,37.49,52600.0,26.588,26.588,26.5242,26.5455,52600.0
2006-05-09 11:50:00,37.5,37.5,37.44,37.44,35000.0,26.5525,26.5525,26.5101,26.5101,35000.0
2006-05-09 11:55:00,37.43,37.45,37.39,37.43,36400.0,26.503,26.5171,26.4747,26.503,36400.0
2006-05-09 12:00:00,37.44,37.44,37.38,37.42,82400.0,26.5101,26.5101,26.4676,26.4959,82400.0
2006-05-09 12:05:00,37.42,37.43,37.32,37.32,66200.0,26.4959,26.503,26.4251,26.4251,66200.0
2006-05-09 12:10:00,37.34,37.35,37.24,37.34,94600.0,26.4393,26.4463,26.3685,26.4393,94600.0
2006-05-09 12:15:00,37.34,37.38,37.27,37.38,77000.0,26.4393,26.4676,26.3897,26.4676,77000.0
2006-05-09 12:20:00,37.37,37.44,37.35,37.44,38000.0,26.4605,26.5101,26.4463,26.5101,38000.0
2006-05-09 12:25:00,37.42,37.42,37.33,37.38,41000.0,26.4959,26.4959,26.4322,26.4676,41000.0
2006-05-09 12:30:00,37.37,37.38,37.35,37.38,35200.0,26.4605,26.4676,26.4463,26.4676,35200.0
2006-05-09 12:35:00,37.37,37.41,37.32,37.32,32200.0,26.4605,26.4888,26.4251,26.4251,32200.0
2006-05-09 12:40:00,37.32,37.39,37.29,37.33,46800.0,26.4251,26.4747,26.4039,26.4322,46800.0
2006-05-09 12:45:00,37.33,37.38,37.3,37.3,34000.0,26.4322,26.4676,26.4109,26.4109,34000.0
2006-05-09 12:50:00,37.3,37.33,37.26,37.28,23000.0,26.4109,26.4322,26.3826,26.3968,23000.0
2006-05-09 12:55:00,37.28,37.34,37.27,37.33,11000.0,26.3968,26.4393,26.3897,26.4322,11000.0
2006-05-09 13:00:00,37.3,37.32,37.26,37.3,15000.0,26.4109,26.4251,26.3826,26.4109,15000.0
2006-05-09 13:05:00,37.3,37.31,37.22,37.22,22600.0,26.4109,26.418,26.3543,26.3543,22600.0
2006-05-09 13:10:00,37.21,37.22,37.16,37.21,35600.0,26.3472,26.3543,26.3118,26.3472,35600.0
2006-05-09 13:15:00,37.22,37.27,37.19,37.22,28200.0,26.3543,26.3897,26.333,26.3543,28200.0
2006-05-09 13:20:00,37.21,37.22,37.18,37.18,22600.0,26.3472,26.3543,26.326,26.326,22600.0
2006-05-09 13:25:00,37.19,37.26,37.18,37.26,41400.0,26.333,26.3826,26.326,26.3826,41400.0
2006-05-09 13:30:00,37.26,37.31,37.21,37.25,56600.0,26.3826,26.418,26.3472,26.3755,56600.0
2006-05-09 13:35:00,37.26,37.27,37.13,37.18,30200.0,26.3826,26.3897,26.2906,26.326,30200.0
2006-05-09 13:40:00,37.18,37.3,37.18,37.23,48400.0,26.326,26.4109,26.326,26.3614,48400.0
2006-05-09 13:45:00,37.23,37.29,37.22,37.27,46400.0,26.3614,26.4039,26.3543,26.3897,46400.0
2006-05-09 13:50:00,37.27,37.28,37.2,37.26,69800.0,26.3897,26.3968,26.3401,26.3826,69800.0
2006-05-09 13:55:00,37.26,37.3,37.23,37.3,52800.0,26.3826,26.4109,26.3614,26.4109,52800.0
2006-05-09 14:00:00,37.3,37.3,37.2,37.26,45000.0,26.4109,26.4109,26.3401,26.3826,45000.0
2006-05-09 14:05:00,37.26,37.3,37.24,37.3,43800.0,26.3826,26.4109,26.3685,26.4109,43800.0
2006-05-09 14:10:00,37.3,37.34,37.29,37.31,29200.0,26.4109,26.4393,26.4039,26.418,29200.0
2006-05-09 14:15:00,37.3,37.3,37.2,37.29,61000.0,26.4109,26.4109,26.3401,26.4039,61000.0
2006-05-09 14:20:00,37.3,37.32,37.28,37.3,44200.0,26.4109,26.4251,26.3968,26.4109,44200.0
2006-05-09 14:25:00,37.31,37.33,37.25,37.27,25000.0,26.418,26.4322,26.3755,26.3897,25000.0
2006-05-09 14:30:00,37.27,37.31,37.24,37.31,57000.0,26.3897,26.418,26.3685,26.418,57000.0
2006-05-09 14:35:00,37.31,37.35,37.3,37.3,37200.0,26.418,26.4463,26.4109,26.4109,37200.0
2006-05-09 14:40:00,37.3,37.32,37.3,37.3,25200.0,26.4109,26.4251,26.4109,26.4109,25200.0
2006-05-09 14:45:00,37.3,37.33,37.27,37.32,32600.0,26.4109,26.4322,26.3897,26.4251,32600.0
2006-05-09 14:50:00,37.32,37.33,37.32,37.32,20400.0,26.4251,26.4322,26.4251,26.4251,20400.0
2006-05-09 14:55:00,37.32,37.32,37.26,37.3,42800.0,26.4251,26.4251,26.3826,26.4109,42800.0
2006-05-09 15:00:00,37.3,37.34,37.29,37.3,41400.0,26.4109,26.4393,26.4039,26.4109,41400.0
2006-05-09 15:05:00,37.3,37.37,37.3,37.31,48400.0,26.4109,26.4605,26.4109,26.418,48400.0
2006-05-09 15:10:00,37.3,37.34,37.29,37.32,41200.0,26.4109,26.4393,26.4039,26.4251,41200.0
2006-05-09 15:15:00,37.32,37.33,37.29,37.31,27800.0,26.4251,26.4322,26.4039,26.418,27800.0
2006-05-09 15:20:00,37.31,37.35,37.31,37.34,28800.0,26.418,26.4463,26.418,26.4393,28800.0
2006-05-09 15:25:00,37.34,37.35,37.27,37.28,25800.0,26.4393,26.4463,26.3897,26.3968,25800.0
2006-05-09 15:30:00,37.27,37.31,37.23,37.31,56600.0,26.3897,26.418,26.3614,26.418,56600.0
2006-05-09 15:35:00,37.31,37.35,37.31,37.35,25800.0,26.418,26.4463,26.418,26.4463,25800.0
2006-05-09 15:40:00,37.35,37.37,37.32,37.32,36000.0,26.4463,26.4605,26.4251,26.4251,36000.0
2006-05-09 15:45:00,37.32,37.32,37.28,37.32,26600.0,26.4251,26.4251,26.3968,26.4251,26600.0
2006-05-09 15:50:00,37.32,37.35,37.3,37.32,26600.0,26.4251,26.4463,26.4109,26.4251,26600.0
2006-05-09 15:55:00,37.32,37.35,37.2,37.29,52400.0,26.4251,26.4463,26.3401,26.4039,52400.0
2006-05-10 09:35:00,37.05,37.23,37.05,37.16,72800.0,26.2339,26.3614,26.2339,26.3118,72800.0
2006-05-10 09:40:00,37.16,37.25,37.06,37.19,34000.0,26.3118,26.3755,26.241,26.333,34000.0
2006-05-10 09:45:00,37.15,37.22,37.01,37.12,35600.0,26.3047,26.3543,26.2056,26.2835,35600.0
2006-05-10 09:50:00,37.12,37.18,37.1,37.12,35800.0,26.2835,26.326,26.2693,26.2835,35800.0
2006-05-10 09:55:00,37.1,37.23,37.1,37.17,30200.0,26.2693,26.3614,26.2693,26.3189,30200.0
2006-05-10 10:00:00,37.17,37.32,37.17,37.24,37000.0,26.3189,26.4251,26.3189,26.3685,37000.0
2006-05-10 10:05:00,37.27,37.3,37.22,37.26,59800.0,26.3897,26.4109,26.3543,26.3826,59800.0
2006-05-10 10:10:00,37.26,37.33,37.26,37.31,31800.0,26.3826,26.4322,26.3826,26.418,31800.0
2006-05-10 10:15:00,37.31,37.35,37.14,37.2,128800.0,26.418,26.4463,26.2976,26.3401,128800.0
2006-05-10 10:20:00,37.2,37.32,37.1,37.27,113200.0,26.3401,26.4251,26.2693,26.3897,113200.0
2006-05-10 10:25:00,37.27,37.32,37.26,37.32,45200.0,26.3897,26.4251,26.3826,26.4251,45200.0
2006-05-10 10:30:00,37.3,37.44,36.98,37.38,263400.0,26.4109,26.5101,26.1844,26.4676,263400.0
2006-05-10 10:35:00,37.37,37.37,37.12,37.15,157000.0,26.4605,26.4605,26.2835,26.3047,157000.0
2006-05-10 10:40:00,37.15,37.17,36.96,37.16,110400.0,26.3047,26.3189,26.1702,26.3118,110400.0
2006-05-10 10:45:00,37.16,37.16,37.0,37.05,97600.0,26.3118,26.3118,26.1985,26.2339,97600.0
2006-05-10 10:50:00,37.04,37.24,37.0,37.24,122600.0,26.2268,26.3685,26.1985,26.3685,122600.0
2006-05-10 10:55:00,37.24,37.38,37.21,37.38,50400.0,26.3685,26.4676,26.3472,26.4676,50400.0
2006-05-10 11:00:00,37.38,37.54,37.38,37.45,82400.0,26.4676,26.5809,26.4676,26.5171,82400.0
2006-05-10 11:05:00,37.46,37.47,37.34,37.41,59200.0,26.5242,26.5313,26.4393,26.4888,59200.0
2006-05-10 11:10:00,37.42,37.48,37.4,37.43,30600.0,26.4959,26.5384,26.4817,26.503,30600.0
2006-05-10 11:15:00,37.43,37.43,37.27,37.31,75000.0,26.503,26.503,26.3897,26.418,75000.0
2006-05-10 11:20:00,37.32,37.38,37.3,37.38,40400.0,26.4251,26.4676,26.4109,26.4676,40400.0
2006-05-10 11:25:00,37.36,37.42,37.29,37.31,50800.0,26.4534,26.4959,26.4039,26.418,50800.0
2006-05-10 11:30:00,37.31,37.38,37.29,37.29,37400.0,26.418,26.4676,26.4039,26.4039,37400.0
2006-05-10 11:35:00,37.29,37.3,37.12,37.19,54000.0,26.4039,26.4109,26.2835,26.333,54000.0
2006-05-10 11:40:00,37.17,37.17,37.01,37.02,71400.0,26.3189,26.3189,26.2056,26.2127,71400.0
2006-05-10 11:45:00,37.02,37.25,37.0,37.19,141800.0,26.2127,26.3755,26.1985,26.333,141800.0
2006-05-10 11:50:00,37.19,37.21,37.1,37.1,47400.0,26.333,26.3472,26.2693,26.2693,47400.0
2006-05-10 11:55:00,37.1,37.17,37.1,37.16,26000.0,26.2693,26.3189,26.2693,26.3118,26000.0
2006-05-10 12:00:00,37.15,37.18,37.12,37.17,21800.0,26.3047,26.326,26.2835,26.3189,21800.0
2006-05-10 12:05:00,37.16,37.22,37.15,37.21,39000.0,26.3118,26.3543,26.3047,26.3472,39000.0
2006-05-10 12:10:00,37.2,37.21,37.12,37.15,41600.0,26.3401,26.3472,26.2835,26.3047,41600.0
2006-05-10 12:15:00,37.15,37.15,37.06,37.06,88000.0,26.3047,26.3047,26.241,26.241,88000.0
2006-05-10 12:20:00,37.07,37.08,37.05,37.08,11600.0,26.2481,26.2552,26.2339,26.2552,11600.0
2006-05-10 12:25:00,37.08,37.11,37.07,37.1,23000.0,26.2552,26.2764,26.2481,26.2693,23000.0
2006-05-10 12:30:00,37.1,37.11,37.1,37.1,18400.0,26.2693,26.2764,26.2693,26.2693,18400.0
2006-05-10 12:35:00,37.11,37.11,37.08,37.11,26200.0,26.2764,26.2764,26.2552,26.2764,26200.0
2006-05-10 12:40:00,37.11,37.13,37.09,37.13,23600.0,26.2764,26.2906,26.2622,26.2906,23600.0
2006-05-10 12:45:00,37.13,37.17,37.13,37.16,108600.0,26.2906,26.3189,26.2906,26.3118,108600.0
2006-05-10 12:50:00,37.16,37.22,37.15,37.17,71200.0,26.3118,26.3543,26.3047,26.3189,71200.0
2006-05-10 12:55:00,37.17,37.29,37.17,37.29,36800.0,26.3189,26.4039,26.3189,26.4039,36800.0
2006-05-10 13:00:00,37.27,37.45,37.27,37.44,97200.0,26.3897,26.5171,26.3897,26.5101,97200.0
2006-05-10 13:05:00,37.44,37.45,37.38,37.4,47800.0,26.5101,26.5171,26.4676,26.4817,47800.0
2006-05-10 13:10:00,37.38,37.57,37.37,37.55,65800.0,26.4676,26.6021,26.4605,26.588,65800.0
2006-05-10 13:15:00,37.55,37.67,37.51,37.59,169200.0,26.588,26.6729,26.5596,26.6163,169200.0
2006-05-10 13:20:00,37.6,37.6,37.37,37.39,96800.0,26.6234,26.6234,26.4605,26.4747,96800.0
2006-05-10 13:25:00,37.39,37.49,37.39,37.48,75800.0,26.4747,26.5455,26.4747,26.5384,75800.0
2006-05-10 13:30:00,37.48,37.56,37.47,37.56,36400.0,26.5384,26.595,26.5313,26.595,36400.0
2006-05-10 13:35:00,37.57,37.57,37.24,37.26,109400.0,26.6021,26.6021,26.3685,26.3826,109400.0
2006-05-10 13:40:00,37.28,37.44,37.26,37.43,86800.0,26.3968,26.5101,26.3826,26.503,86800.0
2006-05-10 13:45:00,37.42,37.49,37.34,37.34,59800.0,26.4959,26.5455,26.4393,26.4393,59800.0
2006-05-10 13:50:00,37.33,37.35,37.21,37.23,54400.0,26.4322,26.4463,26.3472,26.3614,54400.0
2006-05-10 13:55:00,37.25,37.26,37.19,37.23,27000.0,26.3755,26.3826,26.333,26.3614,27000.0
2006-05-10 14:00:00,37.21,37.24,37.13,37.13,67200.0,26.3472,26.3685,26.2906,26.2906,67200.0
2006-05-10 14:05:00,37.12,37.2,37.1,37.14,54800.0,26.2835,26.3401,26.2693,26.2976,54800.0
2006-05-10 14:10:00,37.15,37.15,37.11,37.12,24000.0,26.3047,26.3047,26.2764,26.2835,24000.0
2006-05-10 14:15:00,37.1,37.2,37.06,37.18,98400.0,26.2693,26.3401,26.241,26.326,98400.0
2006-05-10 14:20:00,37.18,37.35,37.12,37.21,92400.0,26.326,26.4463,26.2835,26.3472,92400.0
2006-05-10 14:25:00,37.21,37.32,37.16,37.2,69400.0,26.3472,26.4251,26.3118,26.3401,69400.0
2006-05-10 14:30:00,37.24,37.37,37.21,37.37,79600.0,26.3685,26.4605,26.3472,26.4605,79600.0
2006-05-10 14:35:00,37.37,37.45,37.35,37.38,73800.0,26.4605,26.5171,26.4463,26.4676,73800.0
2006-05-10 14:40:00,37.37,37.6,37.34,37.56,60800.0,26.4605,26.6234,26.4393,26.595,60800.0
2006-05-10 14:45:00,37.56,37.62,37.54,37.6,71400.0,26.595,26.6375,26.5809,26.6234,71400.0
2006-05-10 14:50:00,37.6,37.65,37.59,37.65,82200.0,26.6234,26.6588,26.6163,26.6588,82200.0
2006-05-10 14:55:00,37.65,37.72,37.5,37.72,48200.0,26.6588,26.7083,26.5525,26.7083,48200.0
2006-05-10 15:00:00,37.69,37.76,37.64,37.71,63200.0,26.6871,26.7366,26.6517,26.7012,63200.0
2006-05-10 15:05:00,37.7,37.74,37.6,37.69,36000.0,26.6942,26.7225,26.6234,26.6871,36000.0
2006-05-10 15:10:00,37.69,37.73,37.61,37.61,25600.0,26.6871,26.7154,26.6304,26.6304,25600.0
2006-05-10 15:15:00,37.62,37.74,37.61,37.74,45400.0,26.6375,26.7225,26.6304,26.7225,45400.0
2006-05-10 15:20:00,37.74,37.87,37.72,37.81,87400.0,26.7225,26.8145,26.7083,26.772,87400.0
2006-05-10 15:25:00,37.81,37.89,37.8,37.83,71200.0,26.772,26.8287,26.765,26.7862,71200.0
2006-05-10 15:30:00,37.82,37.84,37.76,37.76,80800.0,26.7791,26.7933,26.7366,26.7366,80800.0
2006-05-10 15:35:00,37.76,37.77,37.72,37.74,48000.0,26.7366,26.7437,26.7083,26.7225,48000.0
2006-05-10 15:40:00,37.73,37.76,37.68,37.74,46400.0,26.7154,26.7366,26.68,26.7225,46400.0
2006-05-10 15:45:00,37.73,37.74,37.61,37.65,81600.0,26.7154,26.7225,26.6304,26.6588,81600.0
2006-05-10 15:50:00,37.65,37.83,37.65,37.83,77200.0,26.6588,26.7862,26.6588,26.7862,77200.0
2006-05-10 15:55:00,37.82,37.9,37.81,37.85,123000.0,26.7791,26.8358,26.772,26.8004,123000.0
2006-05-11 09:30:00,38.25,38.25,38.25,38.25,55000.0,27.0836,27.0836,27.0836,27.0836,55000.0
2006-05-11 09:35:00,38.22,38.45,38.11,38.45,92400.0,27.0624,27.2252,26.9845,27.2252,92400.0
2006-05-11 09:40:00,38.44,38.45,38.33,38.44,97600.0,27.2181,27.2252,27.1402,27.2181,97600.0
2006-05-11 09:45:00,38.43,38.43,38.3,38.4,123600.0,27.2111,27.2111,27.119,27.1898,123600.0
2006-05-11 09:50:00,38.37,38.4,38.24,38.35,101400.0,27.1686,27.1898,27.0765,27.1544,101400.0
2006-05-11 09:55:00,38.36,38.51,38.34,38.51,87200.0,27.1615,27.2677,27.1473,27.2677,87200.0
2006-05-11 10:00:00,38.51,38.53,38.38,38.48,75000.0,27.2677,27.2819,27.1756,27.2465,75000.0
2006-05-11 10:05:00,38.44,38.62,38.44,38.57,117200.0,27.2181,27.3456,27.2181,27.3102,117200.0
2006-05-11 10:10:00,38.57,38.65,38.38,38.38,230800.0,27.3102,27.3668,27.1756,27.1756,230800.0
2006-05-11 10:15:00,38.37,38.37,38.26,38.27,86800.0,27.1686,27.1686,27.0907,27.0978,86800.0
2006-05-11 10:20:00,38.27,38.3,38.18,38.29,64600.0,27.0978,27.119,27.034,27.1119,64600.0
2006-05-11 10:25:00,38.29,38.29,38.2,38.22,130800.0,27.1119,27.1119,27.0482,27.0624,130800.0
2006-05-11 10:30:00,38.22,38.24,37.93,37.93,173200.0,27.0624,27.0765,26.857,26.857,173200.0
2006-05-11 10:35:00,37.97,37.97,37.52,37.69,104800.0,26.8853,26.8853,26.5667,26.6871,104800.0
2006-05-11 10:40:00,37.69,37.71,37.57,37.63,114200.0,26.6871,26.7012,26.6021,26.6446,114200.0
2006-05-11 10:45:00,37.63,37.79,37.62,37.74,94000.0,26.6446,26.7579,26.6375,26.7225,94000.0
2006-05-11 10:50:00,37.75,37.75,37.53,37.7,107000.0,26.7296,26.7296,26.5738,26.6942,107000.0
2006-05-11 10:55:00,37.7,37.85,37.7,37.73,65600.0,26.6942,26.8004,26.6942,26.7154,65600.0
2006-05-11 11:00:00,37.74,37.83,37.73,37.73,55800.0,26.7225,26.7862,26.7154,26.7154,55800.0
2006-05-11 11:05:00,37.72,37.76,37.66,37.73,54200.0,26.7083,26.7366,26.6658,26.7154,54200.0
2006-05-11 11:10:00,37.74,37.79,37.55,37.58,40000.0,26.7225,26.7579,26.588,26.6092,40000.0
2006-05-11 11:15:00,37.59,37.66,37.58,37.66,58200.0,26.6163,26.6658,26.6092,26.6658,58200.0
2006-05-11 11:20:00,37.67,37.67,37.51,37.51,54200.0,26.6729,26.6729,26.5596,26.5596,54200.0
2006-05-11 11:25:00,37.51,37.52,37.27,37.29,83200.0,26.5596,26.5667,26.3897,26.4039,83200.0
2006-05-11 11:30:00,37.29,37.34,37.28,37.32,193200.0,26.4039,26.4393,26.3968,26.4251,193200.0
2006-05-11 11:35:00,37.31,37.31,37.2,37.29,77200.0,26.418,26.418,26.3401,26.4039,77200.0
2006-05-11 11:40:00,37.29,37.45,37.25,37.42,59400.0,26.4039,26.5171,26.3755,26.4959,59400.0
2006-05-11 11:45:00,37.44,37.54,37.38,37.4,27000.0,26.5101,26.5809,26.4676,26.4817,27000.0
2006-05-11 11:50:00,37.39,37.44,37.33,37.44,31000.0,26.4747,26.5101,26.4322,26.5101,31000.0
2006-05-11 11:55:00,37.44,37.49,37.4,37.46,25200.0,26.5101,26.5455,26.4817,26.5242,25200.0
2006-05-11 12:00:00,37.47,37.49,37.42,37.46,25400.0,26.5313,26.5455,26.4959,26.5242,25400.0
2006-05-11 12:05:00,37.42,37.45,37.29,37.29,19000.0,26.4959,26.5171,26.4039,26.4039,19000.0
2006-05-11 12:10:00,37.27,37.29,37.2,37.2,58000.0,26.3897,26.4039,26.3401,26.3401,58000.0
2006-05-11 12:15:00,37.22,37.22,37.05,37.1,55000.0,26.3543,26.3543,26.2339,26.2693,55000.0
2006-05-11 12:20:00,37.1,37.1,37.05,37.05,29800.0,26.2693,26.2693,26.2339,26.2339,29800.0
2006-05-11 12:25:00,37.04,37.05,36.88,36.96,70400.0,26.2268,26.2339,26.1135,26.1702,70400.0
2006-05-11 12:30:00,36.95,37.01,36.92,36.92,57000.0,26.1631,26.2056,26.1419,26.1419,57000.0
2006-05-11 12:35:00,36.9,36.98,36.79,36.97,92200.0,26.1277,26.1844,26.0498,26.1773,92200.0
2006-05-11 12:40:00,36.97,37.11,36.97,37.08,107400.0,26.1773,26.2764,26.1773,26.2552,107400.0
2006-05-11 12:45:00,37.08,37.08,36.97,37.08,108800.0,26.2552,26.2552,26.1773,26.2552,108800.0
2006-05-11 12:50:00,37.08,37.13,36.96,37.11,53400.0,26.2552,26.2906,26.1702,26.2764,53400.0
2006-05-11 12:55:00,37.13,37.16,36.99,36.99,50000.0,26.2906,26.3118,26.1914,26.1914,50000.0
2006-05-11 13:00:00,36.98,36.98,36.83,36.84,52800.0,26.1844,26.1844,26.0781,26.0852,52800.0
2006-05-11 13:05:00,36.84,37.0,36.82,36.97,41400.0,26.0852,26.1985,26.0711,26.1773,41400.0
2006-05-11 13:10:00,36.97,37.01,36.89,36.94,51800.0,26.1773,26.2056,26.1206,26.156,51800.0
2006-05-11 13:15:00,36.94,37.01,36.92,36.92,56200.0,26.156,26.2056,26.1419,26.1419,56200.0
2006-05-11 13:20:00,36.95,36.98,36.88,36.92,27400.0,26.1631,26.1844,26.1135,26.1419,27400.0
2006-05-11 13:25:00,36.94,37.0,36.92,36.98,50400.0,26.156,26.1985,26.1419,26.1844,50400.0
2006-05-11 13:30:00,36.98,37.04,36.97,36.98,75200.0,26.1844,26.2268,26.1773,26.1844,75200.0
2006-05-11 13:35:00,36.98,37.01,36.95,36.96,50200.0,26.1844,26.2056,26.1631,26.1702,50200.0
2006-05-11 13:40:00,36.95,36.98,36.88,36.97,54000.0,26.1631,26.1844,26.1135,26.1773,54000.0
2006-05-11 13:45:00,36.96,36.98,36.88,36.96,45000.0,26.1702,26.1844,26.1135,26.1702,45000.0
2006-05-11 13:50:00,36.95,37.04,36.95,36.96,64200.0,26.1631,26.2268,26.1631,26.1702,64200.0
2006-05-11 13:55:00,36.98,37.03,36.9,37.02,49000.0,26.1844,26.2198,26.1277,26.2127,49000.0
2006-05-11 14:00:00,37.04,37.1,37.0,37.06,77200.0,26.2268,26.2693,26.1985,26.241,77200.0
2006-05-11 14:05:00,37.05,37.14,37.02,37.05,55400.0,26.2339,26.2976,26.2127,26.2339,55400.0
2006-05-11 14:10:00,37.04,37.05,36.94,36.94,69600.0,26.2268,26.2339,26.156,26.156,69600.0
2006-05-11 14:15:00,36.94,37.02,36.94,37.01,46800.0,26.156,26.2127,26.156,26.2056,46800.0
2006-05-11 14:20:00,37.02,37.04,36.99,37.03,31200.0,26.2127,26.2268,26.1914,26.2198,31200.0
2006-05-11 14:25:00,37.04,37.08,37.02,37.04,46200.0,26.2268,26.2552,26.2127,26.2268,46200.0
2006-05-11 14:30:00,37.04,37.04,36.98,37.03,32800.0,26.2268,26.2268,26.1844,26.2198,32800.0
2006-05-11 14:35:00,37.02,37.1,37.02,37.08,28000.0,26.2127,26.2693,26.2127,26.2552,28000.0
2006-05-11 14:40:00,37.08,37.08,36.84,36.84,119000.0,26.2552,26.2552,26.0852,26.0852,119000.0
2006-05-11 14:45:00,36.84,36.95,36.84,36.91,160600.0,26.0852,26.1631,26.0852,26.1348,160600.0
2006-05-11 14:50:00,36.91,36.93,36.86,36.86,33400.0,26.1348,26.149,26.0994,26.0994,33400.0
2006-05-11 14:55:00,36.86,36.87,36.76,36.82,61200.0,26.0994,26.1065,26.0286,26.0711,61200.0
2006-05-11 15:00:00,36.8,36.85,36.71,36.71,58000.0,26.0569,26.0923,25.9932,25.9932,58000.0
2006-05-11 15:05:00,36.71,36.85,36.71,36.81,58600.0,25.9932,26.0923,25.9932,26.064,58600.0
2006-05-11 15:10:00,36.81,36.83,36.75,36.77,57000.0,26.064,26.0781,26.0215,26.0357,57000.0
2006-05-11 15:15:00,36.76,36.79,36.71,36.75,58000.0,26.0286,26.0498,25.9932,26.0215,58000.0
2006-05-11 15:20:00,36.74,36.76,36.69,36.71,87000.0,26.0144,26.0286,25.979,25.9932,87000.0
2006-05-11 15:25:00,36.72,36.74,36.67,36.68,80600.0,26.0003,26.0144,25.9649,25.9719,80600.0
2006-05-11 15:30:00,36.68,36.68,36.57,36.66,90200.0,25.9719,25.9719,25.894,25.9578,90200.0
2006-05-11 15:35:00,36.66,36.71,36.64,36.68,77200.0,25.9578,25.9932,25.9436,25.9719,77200.0
2006-05-11 15:40:00,36.68,36.71,36.62,36.65,132400.0,25.9719,25.9932,25.9294,25.9507,132400.0
2006-05-11 15:45:00,36.66,36.7,36.66,36.68,97400.0,25.9578,25.9861,25.9578,25.9719,97400.0
2006-05-11 15:50:00,36.68,36.72,36.61,36.68,93000.0,25.9719,26.0003,25.9224,25.9719,93000.0
2006-05-11 15:55:00,36.66,36.7,36.65,36.68,79200.0,25.9578,25.9861,25.9507,25.9719,79200.0
2006-05-12 09:30:00,36.23,36.4,36.23,36.37,122200.0,25.6533,25.7737,25.6533,25.7524,122200.0
2006-05-12 09:35:00,36.32,36.37,36.05,36.15,95200.0,25.717,25.7524,25.5259,25.5967,95200.0
2006-05-12 09:40:00,36.13,36.22,36.08,36.19,46600.0,25.5825,25.6462,25.5471,25.625,46600.0
2006-05-12 09:45:00,36.19,36.23,36.06,36.09,52800.0,25.625,25.6533,25.5329,25.5542,52800.0
2006-05-12 09:50:00,36.07,36.09,35.88,35.91,62000.0,25.54,25.5542,25.4055,25.4267,62000.0
2006-05-12 09:55:00,35.92,36.12,35.92,36.09,76800.0,25.4338,25.5754,25.4338,25.5542,76800.0
2006-05-12 10:00:00,36.1,36.15,35.9,35.91,61800.0,25.5613,25.5967,25.4196,25.4267,61800.0
2006-05-12 10:05:00,35.91,35.99,35.87,35.95,87200.0,25.4267,25.4834,25.3984,25.455,87200.0
2006-05-12 10:10:00,35.95,35.95,35.88,35.92,70200.0,25.455,25.455,25.4055,25.4338,70200.0
2006-05-12 10:15:00,35.92,35.92,35.8,35.83,106800.0,25.4338,25.4338,25.3488,25.3701,106800.0
2006-05-12 10:20:00,35.8,35.87,35.56,35.75,154600.0,25.3488,25.3984,25.1789,25.3134,154600.0
2006-05-12 10:25:00,35.76,35.8,35.63,35.67,95600.0,25.3205,25.3488,25.2285,25.2568,95600.0
2006-05-12 10:30:00,35.64,35.65,35.5,35.5,131600.0,25.2355,25.2426,25.1364,25.1364,131600.0
2006-05-12 10:35:00,35.5,35.52,35.38,35.51,169400.0,25.1364,25.1506,25.0514,25.1435,169400.0
2006-05-12 10:40:00,35.49,35.51,35.26,35.29,111000.0,25.1293,25.1435,24.9665,24.9877,111000.0
2006-05-12 10:45:00,35.29,35.34,35.18,35.27,192000.0,24.9877,25.0231,24.9098,24.9736,192000.0
2006-05-12 10:50:00,35.26,35.48,35.22,35.47,150200.0,24.9665,25.1223,24.9382,25.1152,150200.0
2006-05-12 10:55:00,35.48,35.48,35.36,35.36,99200.0,25.1223,25.1223,25.0373,25.0373,99200.0
2006-05-12 11:00:00,35.36,35.43,35.31,35.35,71600.0,25.0373,25.0868,25.0019,25.0302,71600.0
2006-05-12 11:05:00,35.35,35.35,35.2,35.29,120200.0,25.0302,25.0302,24.924,24.9877,120200.0
2006-05-12 11:10:00,35.27,35.29,35.13,35.17,142800.0,24.9736,24.9877,24.8744,24.9028,142800.0
2006-05-12 11:15:00,35.15,35.15,34.95,34.96,141200.0,24.8886,24.8886,24.747,24.7541,141200.0
2006-05-12 11:20:00,34.97,35.02,34.96,35.0,176000.0,24.7611,24.7965,24.7541,24.7824,176000.0
2006-05-12 11:25:00,35.0,35.12,34.97,35.12,185800.0,24.7824,24.8673,24.7611,24.8673,185800.0
2006-05-12 11:30:00,35.13,35.29,35.13,35.23,127000.0,24.8744,24.9877,24.8744,24.9452,127000.0
2006-05-12 11:35:00,35.23,35.23,35.05,35.07,88400.0,24.9452,24.9452,24.8178,24.8319,88400.0
2006-05-12 11:40:00,35.07,35.2,35.05,35.08,198400.0,24.8319,24.924,24.8178,24.839,198400.0
2006-05-12 11:45:00,35.05,35.08,34.99,35.01,132400.0,24.8178,24.839,24.7753,24.7895,132400.0
2006-05-12 11:50:00,35.02,35.17,35.02,35.13,41200.0,24.7965,24.9028,24.7965,24.8744,41200.0
2006-05-12 11:55:00,35.13,35.16,35.08,35.15,53800.0,24.8744,24.8957,24.839,24.8886,53800.0
2006-05-12 12:00:00,35.13,35.21,35.08,35.17,98800.0,24.8744,24.9311,24.839,24.9028,98800.0
2006-05-12 12:05:00,35.18,35.21,35.1,35.12,62000.0,24.9098,24.9311,24.8532,24.8673,62000.0
2006-05-12 12:10:00,35.12,35.12,34.97,35.01,80000.0,24.8673,24.8673,24.7611,24.7895,80000.0
2006-05-12 12:15:00,35.0,35.06,34.89,34.89,44000.0,24.7824,24.8249,24.7045,24.7045,44000.0
2006-05-12 12:20:00,34.9,34.95,34.66,34.73,99600.0,24.7116,24.747,24.5416,24.5912,99600.0
2006-05-12 12:25:00,34.73,34.95,34.72,34.94,71000.0,24.5912,24.747,24.5841,24.7399,71000.0
2006-05-12 12:30:00,34.93,34.94,34.84,34.87,80400.0,24.7328,24.7399,24.6691,24.6903,80400.0
2006-05-12 12:35:00,34.87,34.95,34.85,34.9,69600.0,24.6903,24.747,24.6762,24.7116,69600.0
2006-05-12 12:40:00,34.9,35.08,34.9,35.06,71800.0,24.7116,24.839,24.7116,24.8249,71800.0
2006-05-12 12:45:00,35.06,35.07,34.93,34.99,80400.0,24.8249,24.8319,24.7328,24.7753,80400.0
2006-05-12 12:50:00,34.98,35.06,34.81,34.84,123800.0,24.7682,24.8249,24.6478,24.6691,123800.0
2006-05-12 12:55:00,34.85,35.16,34.83,35.16,163400.0,24.6762,24.8957,24.662,24.8957,163400.0
2006-05-12 13:00:00,35.12,35.13,35.0,35.09,75200.0,24.8673,24.8744,24.7824,24.8461,75200.0
2006-05-12 13:05:00,35.1,35.13,34.99,34.99,72800.0,24.8532,24.8744,24.7753,24.7753,72800.0
2006-05-12 13:10:00,34.99,35.0,34.89,34.9,71800.0,24.7753,24.7824,24.7045,24.7116,71800.0
2006-05-12 13:15:00,34.9,34.98,34.86,34.98,71200.0,24.7116,24.7682,24.6832,24.7682,71200.0
2006-05-12 13:20:00,34.95,35.05,34.93,34.99,56600.0,24.747,24.8178,24.7328,24.7753,56600.0
2006-05-12 13:25:00,34.98,35.04,34.95,35.02,68800.0,24.7682,24.8107,24.747,24.7965,68800.0
2006-05-12 13:30:00,35.01,35.16,34.99,35.13,40000.0,24.7895,24.8957,24.7753,24.8744,40000.0
2006-05-12 13:35:00,35.14,35.26,35.08,35.13,69800.0,24.8815,24.9665,24.839,24.8744,69800.0
2006-05-12 13:40:00,35.1,35.13,34.98,35.01,49200.0,24.8532,24.8744,24.7682,24.7895,49200.0
2006-05-12 13:45:00,35.02,35.03,34.95,35.01,58200.0,24.7965,24.8036,24.747,24.7895,58200.0
2006-05-12 13:50:00,35.01,35.07,34.98,34.99,43400.0,24.7895,24.8319,24.7682,24.7753,43400.0
2006-05-12 13:55:00,34.99,35.01,34.91,34.92,51400.0,24.7753,24.7895,24.7187,24.7257,51400.0
2006-05-12 14:00:00,34.92,35.1,34.92,35.02,69000.0,24.7257,24.8532,24.7257,24.7965,69000.0
2006-05-12 14:05:00,35.01,35.04,34.87,34.88,75600.0,24.7895,24.8107,24.6903,24.6974,75600.0
2006-05-12 14:10:00,34.86,35.09,34.85,35.05,166000.0,24.6832,24.8461,24.6762,24.8178,166000.0
2006-05-12 14:15:00,35.06,35.07,34.91,34.95,84600.0,24.8249,24.8319,24.7187,24.747,84600.0
2006-05-12 14:20:00,34.98,35.06,34.98,34.99,87800.0,24.7682,24.8249,24.7682,24.7753,87800.0
2006-05-12 14:25:00,35.0,35.02,34.91,34.91,81000.0,24.7824,24.7965,24.7187,24.7187,81000.0
2006-05-12 14:30:00,34.92,34.99,34.9,34.99,67400.0,24.7257,24.7753,24.7116,24.7753,67400.0
2006-05-12 14:35:00,34.99,35.12,34.96,35.12,83400.0,24.7753,24.8673,24.7541,24.8673,83400.0
2006-05-12 14:40:00,35.12,35.12,34.99,35.0,79400.0,24.8673,24.8673,24.7753,24.7824,79400.0
2006-05-12 14:45:00,35.0,35.02,34.96,34.99,74800.0,24.7824,24.7965,24.7541,24.7753,74800.0
2006-05-12 14:50:00,34.99,34.99,34.89,34.92,78000.0,24.7753,24.7753,24.7045,24.7257,78000.0
2006-05-12 14:55:00,34.94,34.98,34.91,34.92,84000.0,24.7399,24.7682,24.7187,24.7257,84000.0
2006-05-12 15:00:00,34.92,35.05,34.89,35.01,66800.0,24.7257,24.8178,24.7045,24.7895,66800.0
2006-05-12 15:05:00,35.01,35.03,34.94,34.94,106200.0,24.7895,24.8036,24.7399,24.7399,106200.0
2006-05-12 15:10:00,34.94,34.96,34.85,34.9,100800.0,24.7399,24.7541,24.6762,24.7116,100800.0
2006-05-12 15:15:00,34.9,34.9,34.81,34.85,115800.0,24.7116,24.7116,24.6478,24.6762,115800.0
2006-05-12 15:20:00,34.85,34.88,34.81,34.88,174400.0,24.6762,24.6974,24.6478,24.6974,174400.0
2006-05-12 15:25:00,34.88,34.88,34.85,34.88,74400.0,24.6974,24.6974,24.6762,24.6974,74400.0
2006-05-12 15:30:00,34.85,34.88,34.8,34.8,97200.0,24.6762,24.6974,24.6408,24.6408,97200.0
2006-05-12 15:35:00,34.8,34.8,34.75,34.75,145400.0,24.6408,24.6408,24.6054,24.6054,145400.0
2006-05-12 15:40:00,34.75,34.85,34.75,34.81,225400.0,24.6054,24.6762,24.6054,24.6478,225400.0
2006-05-12 15:45:00,34.8,34.81,34.71,34.73,220800.0,24.6408,24.6478,24.577,24.5912,220800.0
2006-05-12 15:50:00,34.72,34.72,34.31,34.34,314400.0,24.5841,24.5841,24.2938,24.3151,314400.0
2006-05-12 15:55:00,34.34,34.52,34.34,34.52,409800.0,24.3151,24.4425,24.3151,24.4425,409800.0
2006-05-15 09:30:00,33.93,34.18,33.12,33.2,221600.0,24.0247,24.2018,23.4512,23.5079,221600.0
2006-05-15 09:35:00,33.22,33.23,33.03,33.13,172200.0,23.522,23.5291,23.3875,23.4583,172200.0
2006-05-15 09:40:00,33.15,33.43,33.13,33.43,133000.0,23.4725,23.6707,23.4583,23.6707,133000.0
2006-05-15 09:45:00,33.46,33.49,33.38,33.43,146200.0,23.692,23.7132,23.6353,23.6707,146200.0
2006-05-15 09:50:00,33.47,33.49,33.26,33.48,134800.0,23.699,23.7132,23.5503,23.7061,134800.0
2006-05-15 09:55:00,33.48,33.5,33.35,33.47,98400.0,23.7061,23.7203,23.6141,23.699,98400.0
2006-05-15 10:00:00,33.44,33.48,33.33,33.44,208600.0,23.6778,23.7061,23.5999,23.6778,208600.0
2006-05-15 10:05:00,33.44,33.45,33.21,33.31,240400.0,23.6778,23.6849,23.5149,23.5857,240400.0
2006-05-15 10:10:00,33.28,33.54,33.28,33.41,242000.0,23.5645,23.7486,23.5645,23.6566,242000.0
2006-05-15 10:15:00,33.42,33.64,33.42,33.59,99200.0,23.6636,23.8194,23.6636,23.784,99200.0
2006-05-15 10:20:00,33.59,33.65,33.46,33.63,203200.0,23.784,23.8265,23.692,23.8123,203200.0
2006-05-15 10:25:00,33.64,33.98,33.64,33.91,100400.0,23.8194,24.0601,23.8194,24.0106,100400.0
2006-05-15 10:30:00,33.98,33.98,33.75,33.96,140400.0,24.0601,24.0601,23.8973,24.046,140400.0
2006-05-15 10:35:00,33.96,33.96,33.74,33.76,128000.0,24.046,24.046,23.8902,23.9044,128000.0
2006-05-15 10:40:00,33.78,33.87,33.76,33.85,125000.0,23.9185,23.9823,23.9044,23.9681,125000.0
2006-05-15 10:45:00,33.85,33.85,33.6,33.65,102200.0,23.9681,23.9681,23.7911,23.8265,102200.0
2006-05-15 10:50:00,33.63,33.67,33.59,33.63,85000.0,23.8123,23.8406,23.784,23.8123,85000.0
2006-05-15 10:55:00,33.64,33.64,33.55,33.58,69800.0,23.8194,23.8194,23.7557,23.7769,69800.0
2006-05-15 11:00:00,33.6,33.62,33.53,33.53,93800.0,23.7911,23.8052,23.7415,23.7415,93800.0
2006-05-15 11:05:00,33.55,33.55,33.47,33.52,114200.0,23.7557,23.7557,23.699,23.7344,114200.0
2006-05-15 11:10:00,33.5,33.55,33.45,33.52,105600.0,23.7203,23.7557,23.6849,23.7344,105600.0
2006-05-15 11:15:00,33.52,33.56,33.41,33.44,126000.0,23.7344,23.7628,23.6566,23.6778,126000.0
2006-05-15 11:20:00,33.44,33.45,33.33,33.33,68000.0,23.6778,23.6849,23.5999,23.5999,68000.0
2006-05-15 11:25:00,33.33,33.45,33.3,33.42,105200.0,23.5999,23.6849,23.5787,23.6636,105200.0
2006-05-15 11:30:00,33.42,33.46,33.37,33.4,84000.0,23.6636,23.692,23.6282,23.6495,84000.0
2006-05-15 11:35:00,33.38,33.38,33.3,33.35,107800.0,23.6353,23.6353,23.5787,23.6141,107800.0
2006-05-15 11:40:00,33.32,33.41,33.32,33.41,78400.0,23.5928,23.6566,23.5928,23.6566,78400.0
2006-05-15 11:45:00,33.4,33.4,33.35,33.37,61200.0,23.6495,23.6495,23.6141,23.6282,61200.0
2006-05-15 11:50:00,33.37,33.37,33.32,33.33,59400.0,23.6282,23.6282,23.5928,23.5999,59400.0
2006-05-15 11:55:00,33.33,33.39,33.33,33.34,71200.0,23.5999,23.6424,23.5999,23.607,71200.0
2006-05-15 12:00:00,33.33,33.35,33.31,33.35,56000.0,23.5999,23.6141,23.5857,23.6141,56000.0
2006-05-15 12:05:00,33.39,33.4,33.26,33.29,58400.0,23.6424,23.6495,23.5503,23.5716,58400.0
2006-05-15 12:10:00,33.29,33.32,33.27,33.31,61000.0,23.5716,23.5928,23.5574,23.5857,61000.0
2006-05-15 12:15:00,33.3,33.32,33.24,33.26,58000.0,23.5787,23.5928,23.5362,23.5503,58000.0
2006-05-15 12:20:00,33.25,33.26,33.16,33.22,61800.0,23.5433,23.5503,23.4795,23.522,61800.0
2006-05-15 12:25:00,33.22,33.23,33.17,33.17,46200.0,23.522,23.5291,23.4866,23.4866,46200.0
2006-05-15 12:30:00,33.2,33.27,33.2,33.27,82600.0,23.5079,23.5574,23.5079,23.5574,82600.0
2006-05-15 12:35:00,33.27,33.3,33.2,33.24,57600.0,23.5574,23.5787,23.5079,23.5362,57600.0
2006-05-15 12:40:00,33.24,33.24,33.18,33.19,70600.0,23.5362,23.5362,23.4937,23.5008,70600.0
2006-05-15 12:45:00,33.19,33.24,33.19,33.23,59800.0,23.5008,23.5362,23.5008,23.5291,59800.0
2006-05-15 12:50:00,33.24,33.27,33.22,33.25,82600.0,23.5362,23.5574,23.522,23.5433,82600.0
2006-05-15 12:55:00,33.25,33.27,33.18,33.19,87000.0,23.5433,23.5574,23.4937,23.5008,87000.0
2006-05-15 13:00:00,33.2,33.24,33.2,33.22,68000.0,23.5079,23.5362,23.5079,23.522,68000.0
2006-05-15 13:05:00,33.21,33.22,33.13,33.13,83000.0,23.5149,23.522,23.4583,23.4583,83000.0
2006-05-15 13:10:00,33.13,33.2,33.09,33.19,43600.0,23.4583,23.5079,23.43,23.5008,43600.0
2006-05-15 13:15:00,33.2,33.22,33.11,33.11,53800.0,23.5079,23.522,23.4441,23.4441,53800.0
2006-05-15 13:20:00,33.09,33.11,33.0,33.08,83600.0,23.43,23.4441,23.3662,23.4229,83600.0
2006-05-15 13:25:00,33.1,33.11,32.95,32.99,142000.0,23.437,23.4441,23.3308,23.3592,142000.0
2006-05-15 13:30:00,32.98,33.0,32.92,32.94,72200.0,23.3521,23.3662,23.3096,23.3238,72200.0
2006-05-15 13:35:00,32.94,32.99,32.85,32.85,72200.0,23.3238,23.3592,23.26,23.26,72200.0
2006-05-15 13:40:00,32.87,32.88,32.77,32.83,135600.0,23.2742,23.2813,23.2034,23.2459,135600.0
2006-05-15 13:45:00,32.83,32.84,32.7,32.73,114200.0,23.2459,23.253,23.1538,23.1751,114200.0
2006-05-15 13:50:00,32.74,32.74,32.63,32.63,118800.0,23.1821,23.1821,23.1043,23.1043,118800.0
2006-05-15 13:55:00,32.63,32.7,32.56,32.68,182600.0,23.1043,23.1538,23.0547,23.1397,182600.0
2006-05-15 14:00:00,32.68,32.71,32.67,32.7,104600.0,23.1397,23.1609,23.1326,23.1538,104600.0
2006-05-15 14:05:00,32.7,32.74,32.69,32.71,60800.0,23.1538,23.1821,23.1467,23.1609,60800.0
2006-05-15 14:10:00,32.71,32.79,32.68,32.7,95200.0,23.1609,23.2175,23.1397,23.1538,95200.0
2006-05-15 14:15:00,32.69,32.71,32.62,32.63,73000.0,23.1467,23.1609,23.0972,23.1043,73000.0
2006-05-15 14:20:00,32.63,32.63,32.43,32.43,127400.0,23.1043,23.1043,22.9626,22.9626,127400.0
2006-05-15 14:25:00,32.43,32.59,32.37,32.57,270600.0,22.9626,23.0759,22.9202,23.0618,270600.0
2006-05-15 14:30:00,32.57,32.73,32.57,32.71,212800.0,23.0618,23.1751,23.0618,23.1609,212800.0
2006-05-15 14:35:00,32.74,32.75,32.61,32.65,124000.0,23.1821,23.1892,23.0901,23.1184,124000.0
2006-05-15 14:40:00,32.65,32.73,32.63,32.65,71200.0,23.1184,23.1751,23.1043,23.1184,71200.0
2006-05-15 14:45:00,32.65,32.67,32.41,32.63,96200.0,23.1184,23.1326,22.9485,23.1043,96200.0
2006-05-15 14:50:00,32.63,32.69,32.63,32.65,108800.0,23.1043,23.1467,23.1043,23.1184,108800.0
2006-05-15 14:55:00,32.66,32.67,32.6,32.63,114600.0,23.1255,23.1326,23.083,23.1043,114600.0
2006-05-15 15:00:00,32.63,32.66,32.58,32.59,105800.0,23.1043,23.1255,23.0689,23.0759,105800.0
2006-05-15 15:05:00,32.6,32.71,32.59,32.68,112600.0,23.083,23.1609,23.0759,23.1397,112600.0
2006-05-15 15:10:00,32.68,32.79,32.68,32.78,113600.0,23.1397,23.2175,23.1397,23.2105,113600.0
2006-05-15 15:15:00,32.79,32.85,32.79,32.85,100800.0,23.2175,23.26,23.2175,23.26,100800.0
2006-05-15 15:20:00,32.84,32.84,32.79,32.81,64800.0,23.253,23.253,23.2175,23.2317,64800.0
2006-05-15 15:25:00,32.77,32.82,32.76,32.76,105800.0,23.2034,23.2388,23.1963,23.1963,105800.0
2006-05-15 15:30:00,32.75,32.77,32.74,32.75,224000.0,23.1892,23.2034,23.1821,23.1892,224000.0
2006-05-15 15:35:00,32.75,32.89,32.75,32.8,137600.0,23.1892,23.2884,23.1892,23.2246,137600.0
2006-05-15 15:40:00,32.8,32.92,32.76,32.91,170000.0,23.2246,23.3096,23.1963,23.3025,170000.0
2006-05-15 15:45:00,32.91,33.1,32.91,33.07,322200.0,23.3025,23.437,23.3025,23.4158,322200.0
2006-05-15 15:50:00,33.09,33.09,32.96,33.0,348800.0,23.43,23.43,23.3379,23.3662,348800.0
2006-05-15 15:55:00,33.0,33.03,32.99,33.02,190200.0,23.3662,23.3875,23.3592,23.3804,190200.0
2006-05-16 09:30:00,33.48,33.6,33.44,33.54,132400.0,23.7061,23.7911,23.6778,23.7486,132400.0
2006-05-16 09:35:00,33.54,33.64,33.54,33.59,119600.0,23.7486,23.8194,23.7486,23.784,119600.0
2006-05-16 09:40:00,33.58,33.58,33.45,33.5,149200.0,23.7769,23.7769,23.6849,23.7203,149200.0
2006-05-16 09:45:00,33.5,33.51,33.41,33.45,128200.0,23.7203,23.7274,23.6566,23.6849,128200.0
2006-05-16 09:50:00,33.45,33.51,33.33,33.35,132600.0,23.6849,23.7274,23.5999,23.6141,132600.0
2006-05-16 09:55:00,33.35,33.35,33.16,33.22,88400.0,23.6141,23.6141,23.4795,23.522,88400.0
2006-05-16 10:00:00,33.26,33.28,33.2,33.23,163600.0,23.5503,23.5645,23.5079,23.5291,163600.0
2006-05-16 10:05:00,33.22,33.24,33.12,33.13,142800.0,23.522,23.5362,23.4512,23.4583,142800.0
2006-05-16 10:10:00,33.13,33.19,33.04,33.14,81400.0,23.4583,23.5008,23.3946,23.4654,81400.0
2006-05-16 10:15:00,33.14,33.2,33.1,33.17,118000.0,23.4654,23.5079,23.437,23.4866,118000.0
2006-05-16 10:20:00,33.17,33.23,33.09,33.23,134000.0,23.4866,23.5291,23.43,23.5291,134000.0
2006-05-16 10:25:00,33.21,33.3,33.17,33.19,223800.0,23.5149,23.5787,23.4866,23.5008,223800.0
2006-05-16 10:30:00,33.19,33.24,33.16,33.24,127000.0,23.5008,23.5362,23.4795,23.5362,127000.0
2006-05-16 10:35:00,33.27,33.3,33.14,33.14,96000.0,23.5574,23.5787,23.4654,23.4654,96000.0
2006-05-16 10:40:00,33.15,33.23,33.14,33.22,56400.0,23.4725,23.5291,23.4654,23.522,56400.0
2006-05-16 10:45:00,33.22,33.22,33.11,33.21,91400.0,23.522,23.522,23.4441,23.5149,91400.0
2006-05-16 10:50:00,33.22,33.22,33.13,33.18,80400.0,23.522,23.522,23.4583,23.4937,80400.0
2006-05-16 10:55:00,33.17,33.2,33.0,33.03,57600.0,23.4866,23.5079,23.3662,23.3875,57600.0
2006-05-16 11:00:00,33.03,33.13,33.02,33.1,128000.0,23.3875,23.4583,23.3804,23.437,128000.0
2006-05-16 11:05:00,33.1,33.15,33.04,33.15,43000.0,23.437,23.4725,23.3946,23.4725,43000.0
2006-05-16 11:10:00,33.14,33.15,33.07,33.12,46400.0,23.4654,23.4725,23.4158,23.4512,46400.0
2006-05-16 11:15:00,33.1,33.15,33.05,33.12,26600.0,23.437,23.4725,23.4016,23.4512,26600.0
2006-05-16 11:20:00,33.12,33.21,33.09,33.15,58000.0,23.4512,23.5149,23.43,23.4725,58000.0
2006-05-16 11:25:00,33.13,33.22,33.1,33.21,63600.0,23.4583,23.522,23.437,23.5149,63600.0
2006-05-16 11:30:00,33.21,33.21,33.05,33.08,44400.0,23.5149,23.5149,23.4016,23.4229,44400.0
2006-05-16 11:35:00,33.06,33.08,33.02,33.05,54600.0,23.4087,23.4229,23.3804,23.4016,54600.0
2006-05-16 11:40:00,33.05,33.08,32.87,32.91,73400.0,23.4016,23.4229,23.2742,23.3025,73400.0
2006-05-16 11:45:00,32.91,33.02,32.85,32.88,123600.0,23.3025,23.3804,23.26,23.2813,123600.0
2006-05-16 11:50:00,32.88,32.9,32.85,32.88,354600.0,23.2813,23.2954,23.26,23.2813,354600.0
2006-05-16 11:55:00,32.88,33.15,32.88,33.15,97200.0,23.2813,23.4725,23.2813,23.4725,97200.0
2006-05-16 12:00:00,33.15,33.26,33.11,33.23,78000.0,23.4725,23.5503,23.4441,23.5291,78000.0
2006-05-16 12:05:00,33.23,33.3,33.19,33.25,62200.0,23.5291,23.5787,23.5008,23.5433,62200.0
2006-05-16 12:10:00,33.24,33.28,33.2,33.26,62800.0,23.5362,23.5645,23.5079,23.5503,62800.0
2006-05-16 12:15:00,33.26,33.32,33.21,33.32,127400.0,23.5503,23.5928,23.5149,23.5928,127400.0
2006-05-16 12:20:00,33.29,33.29,33.18,33.2,59200.0,23.5716,23.5716,23.4937,23.5079,59200.0
2006-05-16 12:25:00,33.2,33.27,33.19,33.27,61600.0,23.5079,23.5574,23.5008,23.5574,61600.0
2006-05-16 12:30:00,33.27,33.29,33.23,33.25,40000.0,23.5574,23.5716,23.5291,23.5433,40000.0
2006-05-16 12:35:00,33.27,33.33,33.26,33.29,38800.0,23.5574,23.5999,23.5503,23.5716,38800.0
2006-05-16 12:40:00,33.29,33.35,33.27,33.34,30200.0,23.5716,23.6141,23.5574,23.607,30200.0
2006-05-16 12:45:00,33.34,33.35,33.29,33.32,121200.0,23.607,23.6141,23.5716,23.5928,121200.0
2006-05-16 12:50:00,33.33,33.45,33.31,33.4,77600.0,23.5999,23.6849,23.5857,23.6495,77600.0
2006-05-16 12:55:00,33.41,33.48,33.4,33.44,98200.0,23.6566,23.7061,23.6495,23.6778,98200.0
2006-05-16 13:00:00,33.44,33.47,33.34,33.38,82800.0,23.6778,23.699,23.607,23.6353,82800.0
2006-05-16 13:05:00,33.38,33.4,33.32,33.37,53600.0,23.6353,23.6495,23.5928,23.6282,53600.0
2006-05-16 13:10:00,33.38,33.47,33.37,33.46,40200.0,23.6353,23.699,23.6282,23.692,40200.0
2006-05-16 13:15:00,33.46,33.49,33.41,33.49,29000.0,23.692,23.7132,23.6566,23.7132,29000.0
2006-05-16 13:20:00,33.49,33.61,33.49,33.6,60000.0,23.7132,23.7982,23.7132,23.7911,60000.0
2006-05-16 13:25:00,33.6,33.63,33.56,33.59,52800.0,23.7911,23.8123,23.7628,23.784,52800.0
2006-05-16 13:30:00,33.59,33.6,33.56,33.6,155400.0,23.784,23.7911,23.7628,23.7911,155400.0
2006-05-16 13:35:00,33.59,33.6,33.48,33.48,129800.0,23.784,23.7911,23.7061,23.7061,129800.0
2006-05-16 13:40:00,33.49,33.52,33.37,33.41,80400.0,23.7132,23.7344,23.6282,23.6566,80400.0
2006-05-16 13:45:00,33.39,33.42,33.3,33.31,61000.0,23.6424,23.6636,23.5787,23.5857,61000.0
2006-05-16 13:50:00,33.32,33.49,33.32,33.45,96800.0,23.5928,23.7132,23.5928,23.6849,96800.0
2006-05-16 13:55:00,33.45,33.48,33.35,33.35,65400.0,23.6849,23.7061,23.6141,23.6141,65400.0
2006-05-16 14:00:00,33.35,33.41,33.32,33.35,81000.0,23.6141,23.6566,23.5928,23.6141,81000.0
2006-05-16 14:05:00,33.35,33.4,33.29,33.35,99200.0,23.6141,23.6495,23.5716,23.6141,99200.0
2006-05-16 14:10:00,33.37,33.4,33.31,33.34,43400.0,23.6282,23.6495,23.5857,23.607,43400.0
2006-05-16 14:15:00,33.35,33.38,33.27,33.32,64000.0,23.6141,23.6353,23.5574,23.5928,64000.0
2006-05-16 14:20:00,33.33,33.38,33.22,33.26,60800.0,23.5999,23.6353,23.522,23.5503,60800.0
2006-05-16 14:25:00,33.24,33.33,33.16,33.17,69200.0,23.5362,23.5999,23.4795,23.4866,69200.0
2006-05-16 14:30:00,33.21,33.35,33.21,33.34,48600.0,23.5149,23.6141,23.5149,23.607,48600.0
2006-05-16 14:35:00,33.34,33.37,33.31,33.32,37600.0,23.607,23.6282,23.5857,23.5928,37600.0
2006-05-16 14:40:00,33.32,33.4,33.3,33.35,86400.0,23.5928,23.6495,23.5787,23.6141,86400.0
2006-05-16 14:45:00,33.35,33.38,33.32,33.35,65600.0,23.6141,23.6353,23.5928,23.6141,65600.0
2006-05-16 14:50:00,33.35,33.38,33.34,33.34,52200.0,23.6141,23.6353,23.607,23.607,52200.0
2006-05-16 14:55:00,33.34,33.34,33.21,33.21,30200.0,23.607,23.607,23.5149,23.5149,30200.0
2006-05-16 15:00:00,33.23,33.33,33.23,33.29,69200.0,23.5291,23.5999,23.5291,23.5716,69200.0
2006-05-16 15:05:00,33.3,33.35,33.28,33.33,60600.0,23.5787,23.6141,23.5645,23.5999,60600.0
2006-05-16 15:10:00,33.32,33.35,33.27,33.33,46000.0,23.5928,23.6141,23.5574,23.5999,46000.0
2006-05-16 15:15:00,33.32,33.35,33.26,33.27,41200.0,23.5928,23.6141,23.5503,23.5574,41200.0
2006-05-16 15:20:00,33.28,33.3,33.23,33.27,40000.0,23.5645,23.5787,23.5291,23.5574,40000.0
2006-05-16 15:25:00,33.27,33.27,33.22,33.25,35400.0,23.5574,23.5574,23.522,23.5433,35400.0
2006-05-16 15:30:00,33.25,33.27,33.24,33.27,38600.0,23.5433,23.5574,23.5362,23.5574,38600.0
2006-05-16 15:35:00,33.27,33.32,33.23,33.23,79800.0,23.5574,23.5928,23.5291,23.5291,79800.0
2006-05-16 15:40:00,33.23,33.27,33.23,33.24,113800.0,23.5291,23.5574,23.5291,23.5362,113800.0
2006-05-16 15:45:00,33.22,33.26,33.22,33.26,123800.0,23.522,23.5503,23.522,23.5503,123800.0
2006-05-16 15:50:00,33.25,33.26,33.15,33.2,90400.0,23.5433,23.5503,23.4725,23.5079,90400.0
2006-05-16 15:55:00,33.21,33.26,33.16,33.23,125600.0,23.5149,23.5503,23.4795,23.5291,125600.0
2006-05-17 09:30:00,32.92,32.95,32.92,32.95,62000.0,23.3096,23.3308,23.3096,23.3308,62000.0
2006-05-17 09:35:00,32.91,33.38,32.9,33.3,95000.0,23.3025,23.6353,23.2954,23.5787,95000.0
2006-05-17 09:40:00,33.24,33.3,32.94,32.99,100400.0,23.5362,23.5787,23.3238,23.3592,100400.0
2006-05-17 09:45:00,33.05,33.2,33.0,33.17,83400.0,23.4016,23.5079,23.3662,23.4866,83400.0
2006-05-17 09:50:00,33.17,33.32,33.06,33.08,51800.0,23.4866,23.5928,23.4087,23.4229,51800.0
2006-05-17 09:55:00,33.08,33.11,32.93,33.1,48400.0,23.4229,23.4441,23.3167,23.437,48400.0
2006-05-17 10:00:00,33.07,33.1,33.02,33.04,58000.0,23.4158,23.437,23.3804,23.3946,58000.0
2006-05-17 10:05:00,33.05,33.08,32.99,33.01,50000.0,23.4016,23.4229,23.3592,23.3733,50000.0
2006-05-17 10:10:00,33.02,33.12,32.99,33.04,62800.0,23.3804,23.4512,23.3592,23.3946,62800.0
2006-05-17 10:15:00,33.06,33.13,32.99,33.13,63400.0,23.4087,23.4583,23.3592,23.4583,63400.0
2006-05-17 10:20:00,33.13,33.13,33.0,33.04,42800.0,23.4583,23.4583,23.3662,23.3946,42800.0
2006-05-17 10:25:00,33.03,33.2,33.01,33.12,69400.0,23.3875,23.5079,23.3733,23.4512,69400.0
2006-05-17 10:30:00,33.09,33.3,33.01,33.16,183400.0,23.43,23.5787,23.3733,23.4795,183400.0
2006-05-17 10:35:00,33.13,33.16,32.93,33.0,129800.0,23.4583,23.4795,23.3167,23.3662,129800.0
2006-05-17 10:40:00,32.98,32.98,32.82,32.92,109200.0,23.3521,23.3521,23.2388,23.3096,109200.0
2006-05-17 10:45:00,32.92,33.1,32.91,33.08,94400.0,23.3096,23.437,23.3025,23.4229,94400.0
2006-05-17 10:50:00,33.08,33.15,33.02,33.13,63600.0,23.4229,23.4725,23.3804,23.4583,63600.0
2006-05-17 10:55:00,33.12,33.2,33.08,33.14,46200.0,23.4512,23.5079,23.4229,23.4654,46200.0
2006-05-17 11:00:00,33.1,33.1,32.92,32.99,67800.0,23.437,23.437,23.3096,23.3592,67800.0
2006-05-17 11:05:00,32.98,32.99,32.82,32.82,53000.0,23.3521,23.3592,23.2388,23.2388,53000.0
2006-05-17 11:10:00,32.82,32.85,32.67,32.71,69200.0,23.2388,23.26,23.1326,23.1609,69200.0
2006-05-17 11:15:00,32.73,32.8,32.63,32.8,84000.0,23.1751,23.2246,23.1043,23.2246,84000.0
2006-05-17 11:20:00,32.8,32.84,32.74,32.74,51800.0,23.2246,23.253,23.1821,23.1821,51800.0
2006-05-17 11:25:00,32.7,32.74,32.45,32.45,73800.0,23.1538,23.1821,22.9768,22.9768,73800.0
2006-05-17 11:30:00,32.45,32.48,32.34,32.34,98000.0,22.9768,22.998,22.8989,22.8989,98000.0
2006-05-17 11:35:00,32.34,32.37,32.25,32.35,144400.0,22.8989,22.9202,22.8352,22.906,144400.0
2006-05-17 11:40:00,32.35,32.41,32.29,32.29,84200.0,22.906,22.9485,22.8635,22.8635,84200.0
2006-05-17 11:45:00,32.35,32.4,32.26,32.27,67600.0,22.906,22.9414,22.8423,22.8494,67600.0
2006-05-17 11:50:00,32.27,32.32,32.21,32.23,80600.0,22.8494,22.8848,22.8069,22.821,80600.0
2006-05-17 11:55:00,32.23,32.34,32.23,32.24,73600.0,22.821,22.8989,22.821,22.8281,73600.0
2006-05-17 12:00:00,32.23,32.38,32.23,32.38,99800.0,22.821,22.9272,22.821,22.9272,99800.0
2006-05-17 12:05:00,32.33,32.43,32.33,32.38,71000.0,22.8918,22.9626,22.8918,22.9272,71000.0
2006-05-17 12:10:00,32.37,32.45,32.37,32.4,44600.0,22.9202,22.9768,22.9202,22.9414,44600.0
2006-05-17 12:15:00,32.4,32.41,32.31,32.37,45000.0,22.9414,22.9485,22.8777,22.9202,45000.0
2006-05-17 12:20:00,32.37,32.47,32.37,32.45,64800.0,22.9202,22.991,22.9202,22.9768,64800.0
2006-05-17 12:25:00,32.43,32.43,32.29,32.29,53400.0,22.9626,22.9626,22.8635,22.8635,53400.0
2006-05-17 12:30:00,32.32,32.34,32.29,32.34,161000.0,22.8848,22.8989,22.8635,22.8989,161000.0
2006-05-17 12:35:00,32.34,32.4,32.27,32.29,67400.0,22.8989,22.9414,22.8494,22.8635,67400.0
2006-05-17 12:40:00,32.27,32.37,32.26,32.29,68000.0,22.8494,22.9202,22.8423,22.8635,68000.0
2006-05-17 12:45:00,32.29,32.29,32.16,32.18,54200.0,22.8635,22.8635,22.7715,22.7856,54200.0
2006-05-17 12:50:00,32.17,32.17,32.11,32.13,63800.0,22.7785,22.7785,22.7361,22.7502,63800.0
2006-05-17 12:55:00,32.1,32.18,32.1,32.16,64200.0,22.729,22.7856,22.729,22.7715,64200.0
2006-05-17 13:00:00,32.16,32.22,32.13,32.13,87000.0,22.7715,22.814,22.7502,22.7502,87000.0
2006-05-17 13:05:00,32.1,32.13,32.0,32.05,64800.0,22.729,22.7502,22.6582,22.6936,64800.0
2006-05-17 13:10:00,32.05,32.05,31.92,31.93,123800.0,22.6936,22.6936,22.6015,22.6086,123800.0
2006-05-17 13:15:00,31.93,31.95,31.78,31.93,134400.0,22.6086,22.6228,22.5024,22.6086,134400.0
2006-05-17 13:20:00,31.94,31.96,31.72,31.75,126600.0,22.6157,22.6299,22.4599,22.4812,126600.0
2006-05-17 13:25:00,31.75,31.77,31.56,31.61,199800.0,22.4812,22.4953,22.3466,22.382,199800.0
2006-05-17 13:30:00,31.59,31.72,31.55,31.72,159800.0,22.3679,22.4599,22.3395,22.4599,159800.0
2006-05-17 13:35:00,31.72,31.79,31.68,31.78,120800.0,22.4599,22.5095,22.4316,22.5024,120800.0
2006-05-17 13:40:00,31.78,31.85,31.7,31.79,181600.0,22.5024,22.552,22.4458,22.5095,181600.0
2006-05-17 13:45:00,31.78,31.84,31.67,31.84,251800.0,22.5024,22.5449,22.4245,22.5449,251800.0
2006-05-17 13:50:00,31.84,32.02,31.83,32.02,124000.0,22.5449,22.6723,22.5378,22.6723,124000.0
2006-05-17 13:55:00,32.02,32.08,32.02,32.05,90400.0,22.6723,22.7148,22.6723,22.6936,90400.0
2006-05-17 14:00:00,32.05,32.05,31.92,31.93,144000.0,22.6936,22.6936,22.6015,22.6086,144000.0
2006-05-17 14:05:00,31.92,32.02,31.92,31.94,59600.0,22.6015,22.6723,22.6015,22.6157,59600.0
2006-05-17 14:10:00,31.93,32.11,31.93,32.05,72000.0,22.6086,22.7361,22.6086,22.6936,72000.0
2006-05-17 14:15:00,32.03,32.03,31.88,31.9,55400.0,22.6794,22.6794,22.5732,22.5874,55400.0
2006-05-17 14:20:00,31.93,31.93,31.84,31.9,67400.0,22.6086,22.6086,22.5449,22.5874,67400.0
2006-05-17 14:25:00,31.9,31.93,31.88,31.91,94000.0,22.5874,22.6086,22.5732,22.5944,94000.0
2006-05-17 14:30:00,31.93,32.02,31.91,31.91,179800.0,22.6086,22.6723,22.5944,22.5944,179800.0
2006-05-17 14:35:00,31.92,31.95,31.81,31.81,55600.0,22.6015,22.6228,22.5236,22.5236,55600.0
2006-05-17 14:40:00,31.82,31.89,31.79,31.82,75200.0,22.5307,22.5803,22.5095,22.5307,75200.0
2006-05-17 14:45:00,31.82,31.84,31.72,31.72,59800.0,22.5307,22.5449,22.4599,22.4599,59800.0
2006-05-17 14:50:00,31.72,31.81,31.7,31.77,58400.0,22.4599,22.5236,22.4458,22.4953,58400.0
2006-05-17 14:55:00,31.76,31.9,31.74,31.82,65200.0,22.4882,22.5874,22.4741,22.5307,65200.0
2006-05-17 15:00:00,31.84,31.96,31.83,31.95,66400.0,22.5449,22.6299,22.5378,22.6228,66400.0
2006-05-17 15:05:00,31.95,32.04,31.93,32.03,92600.0,22.6228,22.6865,22.6086,22.6794,92600.0
2006-05-17 15:10:00,32.03,32.04,31.91,32.04,81000.0,22.6794,22.6865,22.5944,22.6865,81000.0
2006-05-17 15:15:00,32.05,32.07,31.97,32.01,58600.0,22.6936,22.7077,22.6369,22.6653,58600.0
2006-05-17 15:20:00,32.01,32.06,32.0,32.03,75400.0,22.6653,22.7007,22.6582,22.6794,75400.0
2006-05-17 15:25:00,32.04,32.1,32.04,32.05,100000.0,22.6865,22.729,22.6865,22.6936,100000.0
2006-05-17 15:30:00,32.05,32.16,32.05,32.08,74200.0,22.6936,22.7715,22.6936,22.7148,74200.0
2006-05-17 15:35:00,32.08,32.13,32.05,32.06,135000.0,22.7148,22.7502,22.6936,22.7007,135000.0
2006-05-17 15:40:00,32.07,32.11,32.03,32.07,76000.0,22.7077,22.7361,22.6794,22.7077,76000.0
2006-05-17 15:45:00,32.07,32.08,31.95,31.95,71000.0,22.7077,22.7148,22.6228,22.6228,71000.0
2006-05-17 15:50:00,31.96,31.98,31.9,31.94,86600.0,22.6299,22.644,22.5874,22.6157,86600.0
2006-05-17 15:55:00,31.95,31.95,31.88,31.89,186800.0,22.6228,22.6228,22.5732,22.5803,186800.0
2006-05-18 09:30:00,31.93,32.1,31.91,32.02,99800.0,22.6086,22.729,22.5944,22.6723,99800.0
2006-05-18 09:35:00,32.08,32.49,32.08,32.39,103000.0,22.7148,23.0051,22.7148,22.9343,103000.0
2006-05-18 09:40:00,32.39,32.39,32.16,32.17,85400.0,22.9343,22.9343,22.7715,22.7785,85400.0
2006-05-18 09:45:00,32.17,32.2,32.09,32.17,121000.0,22.7785,22.7998,22.7219,22.7785,121000.0
2006-05-18 09:50:00,32.16,32.18,31.96,32.04,83400.0,22.7715,22.7856,22.6299,22.6865,83400.0
2006-05-18 09:55:00,32.04,32.23,32.01,32.23,127400.0,22.6865,22.821,22.6653,22.821,127400.0
2006-05-18 10:00:00,32.23,32.34,32.13,32.16,193800.0,22.821,22.8989,22.7502,22.7715,193800.0
2006-05-18 10:05:00,32.16,32.16,32.01,32.02,99800.0,22.7715,22.7715,22.6653,22.6723,99800.0
2006-05-18 10:10:00,32.02,32.1,32.0,32.08,75800.0,22.6723,22.729,22.6582,22.7148,75800.0
2006-05-18 10:15:00,32.06,32.1,31.98,32.02,56000.0,22.7007,22.729,22.644,22.6723,56000.0
2006-05-18 10:20:00,32.02,32.06,31.93,31.95,80800.0,22.6723,22.7007,22.6086,22.6228,80800.0
2006-05-18 10:25:00,31.93,31.95,31.91,31.93,92800.0,22.6086,22.6228,22.5944,22.6086,92800.0
2006-05-18 10:30:00,31.94,31.95,31.73,31.82,269400.0,22.6157,22.6228,22.467,22.5307,269400.0
2006-05-18 10:35:00,31.83,31.84,31.75,31.75,150800.0,22.5378,22.5449,22.4812,22.4812,150800.0
2006-05-18 10:40:00,31.75,31.75,31.63,31.65,181600.0,22.4812,22.4812,22.3962,22.4104,181600.0
2006-05-18 10:45:00,31.65,31.8,31.65,31.79,215800.0,22.4104,22.5166,22.4104,22.5095,215800.0
2006-05-18 10:50:00,31.79,31.79,31.63,31.68,108600.0,22.5095,22.5095,22.3962,22.4316,108600.0
2006-05-18 10:55:00,31.69,31.69,31.59,31.68,91200.0,22.4387,22.4387,22.3679,22.4316,91200.0
2006-05-18 11:00:00,31.66,31.72,31.62,31.66,178200.0,22.4174,22.4599,22.3891,22.4174,178200.0
2006-05-18 11:05:00,31.65,31.7,31.55,31.57,126600.0,22.4104,22.4458,22.3395,22.3537,126600.0
2006-05-18 11:10:00,31.55,31.57,31.4,31.43,151400.0,22.3395,22.3537,22.2333,22.2546,151400.0
2006-05-18 11:15:00,31.43,31.52,31.38,31.38,228600.0,22.2546,22.3183,22.2192,22.2192,228600.0
2006-05-18 11:20:00,31.38,31.43,31.34,31.39,238000.0,22.2192,22.2546,22.1909,22.2263,238000.0
2006-05-18 11:25:00,31.39,31.5,31.39,31.44,110000.0,22.2263,22.3041,22.2263,22.2617,110000.0
2006-05-18 11:30:00,31.44,31.49,31.42,31.45,68600.0,22.2617,22.2971,22.2475,22.2687,68600.0
2006-05-18 11:35:00,31.45,31.47,31.39,31.42,99000.0,22.2687,22.2829,22.2263,22.2475,99000.0
2006-05-18 11:40:00,31.41,31.46,31.4,31.4,63200.0,22.2404,22.2758,22.2333,22.2333,63200.0
2006-05-18 11:45:00,31.41,31.47,31.36,31.47,79000.0,22.2404,22.2829,22.205,22.2829,79000.0
2006-05-18 11:50:00,31.47,31.53,31.46,31.5,159400.0,22.2829,22.3254,22.2758,22.3041,159400.0
2006-05-18 11:55:00,31.5,31.59,31.45,31.46,221000.0,22.3041,22.3679,22.2687,22.2758,221000.0
2006-05-18 12:00:00,31.46,31.46,31.3,31.39,156400.0,22.2758,22.2758,22.1625,22.2263,156400.0
2006-05-18 12:05:00,31.39,31.48,31.36,31.47,68400.0,22.2263,22.29,22.205,22.2829,68400.0
2006-05-18 12:10:00,31.47,31.49,31.43,31.46,33000.0,22.2829,22.2971,22.2546,22.2758,33000.0
2006-05-18 12:15:00,31.46,31.52,31.45,31.5,63000.0,22.2758,22.3183,22.2687,22.3041,63000.0
2006-05-18 12:20:00,31.5,31.53,31.48,31.49,86200.0,22.3041,22.3254,22.29,22.2971,86200.0
2006-05-18 12:25:00,31.5,31.52,31.47,31.5,25600.0,22.3041,22.3183,22.2829,22.3041,25600.0
2006-05-18 12:30:00,31.48,31.49,31.42,31.45,38000.0,22.29,22.2971,22.2475,22.2687,38000.0
2006-05-18 12:35:00,31.45,31.48,31.43,31.45,39600.0,22.2687,22.29,22.2546,22.2687,39600.0
2006-05-18 12:40:00,31.46,31.52,31.43,31.5,53000.0,22.2758,22.3183,22.2546,22.3041,53000.0
2006-05-18 12:45:00,31.5,31.59,31.5,31.57,133200.0,22.3041,22.3679,22.3041,22.3537,133200.0
2006-05-18 12:50:00,31.57,31.6,31.56,31.57,115000.0,22.3537,22.3749,22.3466,22.3537,115000.0
2006-05-18 12:55:00,31.57,31.62,31.57,31.6,44400.0,22.3537,22.3891,22.3537,22.3749,44400.0
2006-05-18 13:00:00,31.61,31.65,31.6,31.64,83400.0,22.382,22.4104,22.3749,22.4033,83400.0
2006-05-18 13:05:00,31.64,31.73,31.62,31.64,77800.0,22.4033,22.467,22.3891,22.4033,77800.0
2006-05-18 13:10:00,31.64,31.67,31.59,31.59,64000.0,22.4033,22.4245,22.3679,22.3679,64000.0
2006-05-18 13:15:00,31.6,31.66,31.59,31.65,38200.0,22.3749,22.4174,22.3679,22.4104,38200.0
2006-05-18 13:20:00,31.65,31.68,31.62,31.62,35600.0,22.4104,22.4316,22.3891,22.3891,35600.0
2006-05-18 13:25:00,31.62,31.65,31.59,31.6,44200.0,22.3891,22.4104,22.3679,22.3749,44200.0
2006-05-18 13:30:00,31.59,31.6,31.51,31.52,67400.0,22.3679,22.3749,22.3112,22.3183,67400.0
2006-05-18 13:35:00,31.52,31.62,31.52,31.61,56200.0,22.3183,22.3891,22.3183,22.382,56200.0
2006-05-18 13:40:00,31.62,31.64,31.55,31.55,51200.0,22.3891,22.4033,22.3395,22.3395,51200.0
2006-05-18 13:45:00,31.56,31.56,31.52,31.55,270800.0,22.3466,22.3466,22.3183,22.3395,270800.0
2006-05-18 13:50:00,31.55,31.55,31.47,31.5,71200.0,22.3395,22.3395,22.2829,22.3041,71200.0
2006-05-18 13:55:00,31.5,31.54,31.5,31.52,141000.0,22.3041,22.3325,22.3041,22.3183,141000.0
2006-05-18 14:00:00,31.52,31.53,31.41,31.45,138400.0,22.3183,22.3254,22.2404,22.2687,138400.0
2006-05-18 14:05:00,31.45,31.48,31.42,31.43,58000.0,22.2687,22.29,22.2475,22.2546,58000.0
2006-05-18 14:10:00,31.46,31.48,31.43,31.43,49800.0,22.2758,22.29,22.2546,22.2546,49800.0
2006-05-18 14:15:00,31.43,31.45,31.35,31.38,75600.0,22.2546,22.2687,22.1979,22.2192,75600.0
2006-05-18 14:20:00,31.38,31.38,31.33,31.33,32800.0,22.2192,22.2192,22.1838,22.1838,32800.0
2006-05-18 14:25:00,31.33,31.34,31.29,31.3,77600.0,22.1838,22.1909,22.1554,22.1625,77600.0
2006-05-18 14:30:00,31.3,31.35,31.3,31.32,89200.0,22.1625,22.1979,22.1625,22.1767,89200.0
2006-05-18 14:35:00,31.32,31.36,31.3,31.32,56800.0,22.1767,22.205,22.1625,22.1767,56800.0
2006-05-18 14:40:00,31.32,31.34,31.25,31.25,75200.0,22.1767,22.1909,22.1271,22.1271,75200.0
2006-05-18 14:45:00,31.25,31.4,31.25,31.34,77600.0,22.1271,22.2333,22.1271,22.1909,77600.0
2006-05-18 14:50:00,31.35,31.38,31.29,31.31,47200.0,22.1979,22.2192,22.1554,22.1696,47200.0
2006-05-18 14:55:00,31.32,31.32,31.22,31.23,51200.0,22.1767,22.1767,22.1059,22.113,51200.0
2006-05-18 15:00:00,31.23,31.28,31.22,31.22,80600.0,22.113,22.1484,22.1059,22.1059,80600.0
2006-05-18 15:05:00,31.22,31.23,31.17,31.17,87400.0,22.1059,22.113,22.0705,22.0705,87400.0
2006-05-18 15:10:00,31.17,31.17,31.04,31.08,144400.0,22.0705,22.0705,21.9784,22.0068,144400.0
2006-05-18 15:15:00,31.08,31.13,31.07,31.09,81000.0,22.0068,22.0422,21.9997,22.0138,81000.0
2006-05-18 15:20:00,31.09,31.11,31.03,31.03,97800.0,22.0138,22.028,21.9713,21.9713,97800.0
2006-05-18 15:25:00,31.03,31.05,30.95,30.99,121800.0,21.9713,21.9855,21.9147,21.943,121800.0
2006-05-18 15:30:00,30.99,31.06,30.99,31.05,147800.0,21.943,21.9926,21.943,21.9855,147800.0
2006-05-18 15:35:00,31.06,31.08,31.05,31.05,117600.0,21.9926,22.0068,21.9855,21.9855,117600.0
2006-05-18 15:40:00,31.05,31.05,31.0,31.0,183600.0,21.9855,21.9855,21.9501,21.9501,183600.0
2006-05-18 15:45:00,31.0,31.11,30.99,31.06,144200.0,21.9501,22.028,21.943,21.9926,144200.0
2006-05-18 15:50:00,31.08,31.09,30.89,30.89,253200.0,22.0068,22.0138,21.8722,21.8722,253200.0
2006-05-18 15:55:00,30.92,31.06,30.92,31.01,255400.0,21.8935,21.9926,21.8935,21.9572,255400.0
2006-05-19 09:30:00,31.05,31.3,30.91,31.17,421200.0,21.9855,22.1625,21.8864,22.0705,421200.0
2006-05-19 09:35:00,31.16,31.25,31.03,31.14,100600.0,22.0634,22.1271,21.9713,22.0492,100600.0
2006-05-19 09:40:00,31.13,31.43,31.05,31.37,193800.0,22.0422,22.2546,21.9855,22.2121,193800.0
2006-05-19 09:45:00,31.37,31.63,31.37,31.61,187400.0,22.2121,22.3962,22.2121,22.382,187400.0
2006-05-19 09:50:00,31.61,31.75,31.48,31.7,174600.0,22.382,22.4812,22.29,22.4458,174600.0
2006-05-19 09:55:00,31.7,31.7,31.54,31.7,148800.0,22.4458,22.4458,22.3325,22.4458,148800.0
2006-05-19 10:00:00,31.72,31.89,31.4,31.45,313800.0,22.4599,22.5803,22.2333,22.2687,313800.0
2006-05-19 10:05:00,31.44,31.46,31.29,31.37,171000.0,22.2617,22.2758,22.1554,22.2121,171000.0
2006-05-19 10:10:00,31.38,31.48,31.32,31.39,148000.0,22.2192,22.29,22.1767,22.2263,148000.0
2006-05-19 10:15:00,31.41,31.42,31.27,31.27,170000.0,22.2404,22.2475,22.1413,22.1413,170000.0
2006-05-19 10:20:00,31.27,31.3,31.07,31.16,321200.0,22.1413,22.1625,21.9997,22.0634,321200.0
2006-05-19 10:25:00,31.16,31.19,31.05,31.15,124400.0,22.0634,22.0846,21.9855,22.0563,124400.0
2006-05-19 10:30:00,31.15,31.24,31.14,31.15,131600.0,22.0563,22.12,22.0492,22.0563,131600.0
2006-05-19 10:35:00,31.15,31.15,30.93,30.98,130800.0,22.0563,22.0563,21.9005,21.9359,130800.0
2006-05-19 10:40:00,30.98,31.02,30.88,30.92,131400.0,21.9359,21.9643,21.8651,21.8935,131400.0
2006-05-19 10:45:00,30.93,31.1,30.93,31.04,206000.0,21.9005,22.0209,21.9005,21.9784,206000.0
2006-05-19 10:50:00,31.04,31.11,31.03,31.04,89200.0,21.9784,22.028,21.9713,21.9784,89200.0
2006-05-19 10:55:00,31.04,31.19,31.04,31.13,123200.0,21.9784,22.0846,21.9784,22.0422,123200.0
2006-05-19 11:00:00,31.09,31.16,31.07,31.16,133800.0,22.0138,22.0634,21.9997,22.0634,133800.0
2006-05-19 11:05:00,31.16,31.17,31.04,31.04,141800.0,22.0634,22.0705,21.9784,21.9784,141800.0
2006-05-19 11:10:00,31.04,31.04,30.73,30.78,139800.0,21.9784,21.9784,21.7589,21.7943,139800.0
2006-05-19 11:15:00,30.78,30.82,30.74,30.79,146600.0,21.7943,21.8227,21.766,21.8014,146600.0
2006-05-19 11:20:00,30.74,31.01,30.74,31.01,161000.0,21.766,21.9572,21.766,21.9572,161000.0
2006-05-19 11:25:00,31.01,31.13,31.0,31.13,139200.0,21.9572,22.0422,21.9501,22.0422,139200.0
2006-05-19 11:30:00,31.11,31.35,31.11,31.27,162400.0,22.028,22.1979,22.028,22.1413,162400.0
2006-05-19 11:35:00,31.27,31.29,31.18,31.23,140600.0,22.1413,22.1554,22.0776,22.113,140600.0
2006-05-19 11:40:00,31.23,31.23,31.12,31.14,76000.0,22.113,22.113,22.0351,22.0492,76000.0
2006-05-19 11:45:00,31.13,31.18,31.11,31.15,61000.0,22.0422,22.0776,22.028,22.0563,61000.0
2006-05-19 11:50:00,31.15,31.25,31.15,31.16,62000.0,22.0563,22.1271,22.0563,22.0634,62000.0
2006-05-19 11:55:00,31.16,31.2,31.09,31.14,60800.0,22.0634,22.0917,22.0138,22.0492,60800.0
2006-05-19 12:00:00,31.12,31.16,31.09,31.13,60600.0,22.0351,22.0634,22.0138,22.0422,60600.0
2006-05-19 12:05:00,31.13,31.25,31.1,31.23,96600.0,22.0422,22.1271,22.0209,22.113,96600.0
2006-05-19 12:10:00,31.23,31.33,31.15,31.18,123200.0,22.113,22.1838,22.0563,22.0776,123200.0
2006-05-19 12:15:00,31.19,31.24,31.11,31.13,79800.0,22.0846,22.12,22.028,22.0422,79800.0
2006-05-19 12:20:00,31.13,31.18,31.06,31.15,72800.0,22.0422,22.0776,21.9926,22.0563,72800.0
2006-05-19 12:25:00,31.15,31.18,31.05,31.08,73000.0,22.0563,22.0776,21.9855,22.0068,73000.0
2006-05-19 12:30:00,31.08,31.18,31.05,31.17,132600.0,22.0068,22.0776,21.9855,22.0705,132600.0
2006-05-19 12:35:00,31.19,31.55,31.17,31.5,143000.0,22.0846,22.3395,22.0705,22.3041,143000.0
2006-05-19 12:40:00,31.49,31.55,31.25,31.41,213600.0,22.2971,22.3395,22.1271,22.2404,213600.0
2006-05-19 12:45:00,31.41,31.55,31.27,31.45,190800.0,22.2404,22.3395,22.1413,22.2687,190800.0
2006-05-19 12:50:00,31.45,31.57,31.41,31.48,149000.0,22.2687,22.3537,22.2404,22.29,149000.0
2006-05-19 12:55:00,31.49,31.5,31.42,31.45,86600.0,22.2971,22.3041,22.2475,22.2687,86600.0
2006-05-19 13:00:00,31.44,31.61,31.43,31.58,102000.0,22.2617,22.382,22.2546,22.3608,102000.0
2006-05-19 13:05:00,31.57,31.58,31.44,31.46,133600.0,22.3537,22.3608,22.2617,22.2758,133600.0
2006-05-19 13:10:00,31.49,31.54,31.46,31.53,102200.0,22.2971,22.3325,22.2758,22.3254,102200.0
2006-05-19 13:15:00,31.55,31.7,31.54,31.7,106000.0,22.3395,22.4458,22.3325,22.4458,106000.0
2006-05-19 13:20:00,31.66,31.8,31.66,31.8,105000.0,22.4174,22.5166,22.4174,22.5166,105000.0
2006-05-19 13:25:00,31.8,31.9,31.67,31.75,115000.0,22.5166,22.5874,22.4245,22.4812,115000.0
2006-05-19 13:30:00,31.75,31.78,31.5,31.55,118600.0,22.4812,22.5024,22.3041,22.3395,118600.0
2006-05-19 13:35:00,31.53,31.6,31.49,31.54,108600.0,22.3254,22.3749,22.2971,22.3325,108600.0
2006-05-19 13:40:00,31.57,31.64,31.57,31.64,89000.0,22.3537,22.4033,22.3537,22.4033,89000.0
2006-05-19 13:45:00,31.66,31.74,31.61,31.66,99000.0,22.4174,22.4741,22.382,22.4174,99000.0
2006-05-19 13:50:00,31.66,31.7,31.43,31.47,109000.0,22.4174,22.4458,22.2546,22.2829,109000.0
2006-05-19 13:55:00,31.47,31.57,31.46,31.55,107000.0,22.2829,22.3537,22.2758,22.3395,107000.0
2006-05-19 14:00:00,31.55,31.63,31.51,31.58,98400.0,22.3395,22.3962,22.3112,22.3608,98400.0
2006-05-19 14:05:00,31.58,31.68,31.58,31.68,62800.0,22.3608,22.4316,22.3608,22.4316,62800.0
2006-05-19 14:10:00,31.65,31.7,31.61,31.65,59800.0,22.4104,22.4458,22.382,22.4104,59800.0
2006-05-19 14:15:00,31.65,31.67,31.61,31.65,96600.0,22.4104,22.4245,22.382,22.4104,96600.0
2006-05-19 14:20:00,31.64,31.7,31.64,31.66,124400.0,22.4033,22.4458,22.4033,22.4174,124400.0
2006-05-19 14:25:00,31.66,31.68,31.61,31.63,88400.0,22.4174,22.4316,22.382,22.3962,88400.0
2006-05-19 14:30:00,31.63,31.63,31.48,31.5,96000.0,22.3962,22.3962,22.29,22.3041,96000.0
2006-05-19 14:35:00,31.5,31.61,31.49,31.54,121000.0,22.3041,22.382,22.2971,22.3325,121000.0
2006-05-19 14:40:00,31.52,31.55,31.43,31.54,76600.0,22.3183,22.3395,22.2546,22.3325,76600.0
2006-05-19 14:45:00,31.56,31.56,31.46,31.53,76400.0,22.3466,22.3466,22.2758,22.3254,76400.0
2006-05-19 14:50:00,31.54,31.56,31.46,31.47,71400.0,22.3325,22.3466,22.2758,22.2829,71400.0
2006-05-19 14:55:00,31.55,31.58,31.45,31.48,71200.0,22.3395,22.3608,22.2687,22.29,71200.0
2006-05-19 15:00:00,31.47,31.48,31.4,31.43,45400.0,22.2829,22.29,22.2333,22.2546,45400.0
2006-05-19 15:05:00,31.45,31.49,31.34,31.39,64600.0,22.2687,22.2971,22.1909,22.2263,64600.0
2006-05-19 15:10:00,31.4,31.42,31.2,31.28,65400.0,22.2333,22.2475,22.0917,22.1484,65400.0
2006-05-19 15:15:00,31.25,31.33,31.23,31.24,58000.0,22.1271,22.1838,22.113,22.12,58000.0
2006-05-19 15:20:00,31.29,31.29,31.18,31.18,52000.0,22.1554,22.1554,22.0776,22.0776,52000.0
2006-05-19 15:25:00,31.18,31.3,31.17,31.27,66800.0,22.0776,22.1625,22.0705,22.1413,66800.0
2006-05-19 15:30:00,31.27,31.3,31.21,31.25,85200.0,22.1413,22.1625,22.0988,22.1271,85200.0
2006-05-19 15:35:00,31.24,31.32,31.24,31.28,89400.0,22.12,22.1767,22.12,22.1484,89400.0
2006-05-19 15:40:00,31.27,31.47,31.27,31.44,82000.0,22.1413,22.2829,22.1413,22.2617,82000.0
2006-05-19 15:45:00,31.43,31.49,31.43,31.44,93200.0,22.2546,22.2971,22.2546,22.2617,93200.0
2006-05-19 15:50:00,31.43,31.44,31.38,31.43,104000.0,22.2546,22.2617,22.2192,22.2546,104000.0
2006-05-19 15:55:00,31.44,31.45,31.4,31.4,144000.0,22.2617,22.2687,22.2333,22.2333,144000.0
2006-05-22 09:30:00,30.85,30.88,30.66,30.74,100600.0,21.8439,21.8651,21.7094,21.766,100600.0
2006-05-22 09:35:00,30.75,30.88,30.5,30.57,104000.0,21.7731,21.8651,21.5961,21.6456,104000.0
2006-05-22 09:40:00,30.59,30.59,30.41,30.52,108400.0,21.6598,21.6598,21.5323,21.6102,108400.0
2006-05-22 09:45:00,30.51,30.53,30.33,30.48,160800.0,21.6032,21.6173,21.4757,21.5819,160800.0
2006-05-22 09:50:00,30.46,30.47,30.3,30.46,150200.0,21.5678,21.5748,21.4545,21.5678,150200.0
2006-05-22 09:55:00,30.46,30.47,30.31,30.31,109600.0,21.5678,21.5748,21.4615,21.4615,109600.0
2006-05-22 10:00:00,30.31,30.31,30.1,30.11,129800.0,21.4615,21.4615,21.3128,21.3199,129800.0
2006-05-22 10:05:00,30.11,30.5,30.11,30.46,171600.0,21.3199,21.5961,21.3199,21.5678,171600.0
2006-05-22 10:10:00,30.45,30.53,30.36,30.41,151800.0,21.5607,21.6173,21.4969,21.5323,151800.0
2006-05-22 10:15:00,30.41,30.5,30.4,30.46,125800.0,21.5323,21.5961,21.5253,21.5678,125800.0
2006-05-22 10:20:00,30.45,30.45,30.28,30.28,134200.0,21.5607,21.5607,21.4403,21.4403,134200.0
2006-05-22 10:25:00,30.28,30.34,30.23,30.33,120200.0,21.4403,21.4828,21.4049,21.4757,120200.0
2006-05-22 10:30:00,30.36,30.52,30.35,30.5,156600.0,21.4969,21.6102,21.4899,21.5961,156600.0
2006-05-22 10:35:00,30.5,30.55,30.43,30.49,131200.0,21.5961,21.6315,21.5465,21.589,131200.0
2006-05-22 10:40:00,30.49,30.5,30.4,30.41,235200.0,21.589,21.5961,21.5253,21.5323,235200.0
2006-05-22 10:45:00,30.41,30.46,30.33,30.42,141400.0,21.5323,21.5678,21.4757,21.5394,141400.0
2006-05-22 10:50:00,30.42,30.47,30.3,30.4,141600.0,21.5394,21.5748,21.4545,21.5253,141600.0
2006-05-22 10:55:00,30.39,30.55,30.32,30.37,138200.0,21.5182,21.6315,21.4686,21.504,138200.0
2006-05-22 11:00:00,30.4,30.56,30.25,30.25,195200.0,21.5253,21.6386,21.4191,21.4191,195200.0
2006-05-22 11:05:00,30.26,30.31,30.15,30.22,120400.0,21.4261,21.4615,21.3482,21.3978,120400.0
2006-05-22 11:10:00,30.24,30.26,30.08,30.15,101400.0,21.412,21.4261,21.2987,21.3482,101400.0
2006-05-22 11:15:00,30.15,30.16,30.05,30.1,88800.0,21.3482,21.3553,21.2774,21.3128,88800.0
2006-05-22 11:20:00,30.1,30.27,30.1,30.2,94000.0,21.3128,21.4332,21.3128,21.3837,94000.0
2006-05-22 11:25:00,30.21,30.23,30.15,30.23,66800.0,21.3907,21.4049,21.3482,21.4049,66800.0
2006-05-22 11:30:00,30.23,30.3,30.13,30.2,128000.0,21.4049,21.4545,21.3341,21.3837,128000.0
2006-05-22 11:35:00,30.22,30.34,30.18,30.29,88000.0,21.3978,21.4828,21.3695,21.4474,88000.0
2006-05-22 11:40:00,30.3,30.52,30.3,30.46,108000.0,21.4545,21.6102,21.4545,21.5678,108000.0
2006-05-22 11:45:00,30.42,30.54,30.41,30.41,91400.0,21.5394,21.6244,21.5323,21.5323,91400.0
2006-05-22 11:50:00,30.42,30.44,30.28,30.32,129600.0,21.5394,21.5536,21.4403,21.4686,129600.0
2006-05-22 11:55:00,30.33,30.45,30.28,30.4,108000.0,21.4757,21.5607,21.4403,21.5253,108000.0
2006-05-22 12:00:00,30.39,30.61,30.36,30.61,134200.0,21.5182,21.674,21.4969,21.674,134200.0
2006-05-22 12:05:00,30.61,30.76,30.61,30.76,140400.0,21.674,21.7802,21.674,21.7802,140400.0
2006-05-22 12:10:00,30.76,30.78,30.62,30.66,164800.0,21.7802,21.7943,21.681,21.7094,164800.0
2006-05-22 12:15:00,30.65,30.75,30.61,30.63,191400.0,21.7023,21.7731,21.674,21.6881,191400.0
2006-05-22 12:20:00,30.64,30.72,30.61,30.63,80000.0,21.6952,21.7518,21.674,21.6881,80000.0
2006-05-22 12:25:00,30.64,30.66,30.52,30.59,80000.0,21.6952,21.7094,21.6102,21.6598,80000.0
2006-05-22 12:30:00,30.59,30.71,30.57,30.66,91200.0,21.6598,21.7448,21.6456,21.7094,91200.0
2006-05-22 12:35:00,30.62,30.72,30.59,30.71,79000.0,21.681,21.7518,21.6598,21.7448,79000.0
2006-05-22 12:40:00,30.7,30.8,30.7,30.8,126200.0,21.7377,21.8085,21.7377,21.8085,126200.0
2006-05-22 12:45:00,30.8,30.84,30.77,30.79,100200.0,21.8085,21.8368,21.7873,21.8014,100200.0
2006-05-22 12:50:00,30.78,30.93,30.78,30.88,77800.0,21.7943,21.9005,21.7943,21.8651,77800.0
2006-05-22 12:55:00,30.88,30.88,30.66,30.73,194400.0,21.8651,21.8651,21.7094,21.7589,194400.0
2006-05-22 13:00:00,30.74,30.74,30.58,30.64,86800.0,21.766,21.766,21.6527,21.6952,86800.0
2006-05-22 13:05:00,30.65,30.65,30.56,30.6,90000.0,21.7023,21.7023,21.6386,21.6669,90000.0
2006-05-22 13:10:00,30.6,30.63,30.56,30.61,125000.0,21.6669,21.6881,21.6386,21.674,125000.0
2006-05-22 13:15:00,30.61,30.68,30.6,30.68,46000.0,21.674,21.7235,21.6669,21.7235,46000.0
2006-05-22 13:20:00,30.7,30.79,30.68,30.71,93600.0,21.7377,21.8014,21.7235,21.7448,93600.0
2006-05-22 13:25:00,30.72,30.79,30.7,30.75,60600.0,21.7518,21.8014,21.7377,21.7731,60600.0
2006-05-22 13:30:00,30.75,30.78,30.73,30.75,77000.0,21.7731,21.7943,21.7589,21.7731,77000.0
2006-05-22 13:35:00,30.75,30.75,30.72,30.75,119800.0,21.7731,21.7731,21.7518,21.7731,119800.0
2006-05-22 13:40:00,30.75,30.79,30.74,30.79,92400.0,21.7731,21.8014,21.766,21.8014,92400.0
2006-05-22 13:45:00,30.79,30.89,30.78,30.88,150600.0,21.8014,21.8722,21.7943,21.8651,150600.0
2006-05-22 13:50:00,30.88,30.9,30.83,30.84,136200.0,21.8651,21.8793,21.8297,21.8368,136200.0
2006-05-22 13:55:00,30.84,30.87,30.82,30.84,94000.0,21.8368,21.8581,21.8227,21.8368,94000.0
2006-05-22 14:00:00,30.84,30.84,30.7,30.7,94200.0,21.8368,21.8368,21.7377,21.7377,94200.0
2006-05-22 14:05:00,30.68,30.78,30.68,30.77,129800.0,21.7235,21.7943,21.7235,21.7873,129800.0
2006-05-22 14:10:00,30.77,30.78,30.71,30.74,80200.0,21.7873,21.7943,21.7448,21.766,80200.0
2006-05-22 14:15:00,30.74,30.95,30.74,30.93,94000.0,21.766,21.9147,21.766,21.9005,94000.0
2006-05-22 14:20:00,30.95,31.17,30.95,31.14,142400.0,21.9147,22.0705,21.9147,22.0492,142400.0
2006-05-22 14:25:00,31.14,31.25,31.11,31.23,196000.0,22.0492,22.1271,22.028,22.113,196000.0
2006-05-22 14:30:00,31.23,31.23,31.15,31.16,197000.0,22.113,22.113,22.0563,22.0634,197000.0
2006-05-22 14:35:00,31.16,31.17,31.12,31.13,163000.0,22.0634,22.0705,22.0351,22.0422,163000.0
2006-05-22 14:40:00,31.13,31.14,31.02,31.06,133400.0,22.0422,22.0492,21.9643,21.9926,133400.0
2006-05-22 14:45:00,31.03,31.04,30.95,30.96,100000.0,21.9713,21.9784,21.9147,21.9218,100000.0
2006-05-22 14:50:00,30.98,31.18,30.98,31.11,108400.0,21.9359,22.0776,21.9359,22.028,108400.0
2006-05-22 14:55:00,31.11,31.14,31.02,31.13,109600.0,22.028,22.0492,21.9643,22.0422,109600.0
2006-05-22 15:00:00,31.13,31.17,31.07,31.15,101800.0,22.0422,22.0705,21.9997,22.0563,101800.0
2006-05-22 15:05:00,31.15,31.17,31.09,31.15,142000.0,22.0563,22.0705,22.0138,22.0563,142000.0
2006-05-22 15:10:00,31.15,31.29,31.14,31.29,165800.0,22.0563,22.1554,22.0492,22.1554,165800.0
2006-05-22 15:15:00,31.29,31.53,31.26,31.48,141800.0,22.1554,22.3254,22.1342,22.29,141800.0
2006-05-22 15:20:00,31.48,31.55,31.36,31.49,113000.0,22.29,22.3395,22.205,22.2971,113000.0
2006-05-22 15:25:00,31.5,31.52,31.44,31.5,103200.0,22.3041,22.3183,22.2617,22.3041,103200.0
2006-05-22 15:30:00,31.5,31.55,31.44,31.51,132800.0,22.3041,22.3395,22.2617,22.3112,132800.0
2006-05-22 15:35:00,31.51,31.61,31.5,31.56,128600.0,22.3112,22.382,22.3041,22.3466,128600.0
2006-05-22 15:40:00,31.55,31.58,31.43,31.43,186800.0,22.3395,22.3608,22.2546,22.2546,186800.0
2006-05-22 15:45:00,31.44,31.47,31.35,31.44,189600.0,22.2617,22.2829,22.1979,22.2617,189600.0
2006-05-22 15:50:00,31.45,31.45,31.33,31.33,148800.0,22.2687,22.2687,22.1838,22.1838,148800.0
2006-05-22 15:55:00,31.33,31.45,31.32,31.43,221200.0,22.1838,22.2687,22.1767,22.2546,221200.0
2006-05-23 09:30:00,32.38,32.38,32.24,32.38,182800.0,22.9272,22.9272,22.8281,22.9272,182800.0
2006-05-23 09:35:00,32.35,32.49,32.24,32.44,190800.0,22.906,23.0051,22.8281,22.9697,190800.0
2006-05-23 09:40:00,32.44,32.67,32.43,32.58,178600.0,22.9697,23.1326,22.9626,23.0689,178600.0
2006-05-23 09:45:00,32.56,32.57,32.3,32.33,193200.0,23.0547,23.0618,22.8706,22.8918,193200.0
2006-05-23 09:50:00,32.33,32.4,32.23,32.25,172200.0,22.8918,22.9414,22.821,22.8352,172200.0
2006-05-23 09:55:00,32.26,32.3,32.1,32.27,192400.0,22.8423,22.8706,22.729,22.8494,192400.0
2006-05-23 10:00:00,32.27,32.49,32.26,32.29,192000.0,22.8494,23.0051,22.8423,22.8635,192000.0
2006-05-23 10:05:00,32.29,32.31,32.17,32.3,150600.0,22.8635,22.8777,22.7785,22.8706,150600.0
2006-05-23 10:10:00,32.3,32.37,32.25,32.32,139000.0,22.8706,22.9202,22.8352,22.8848,139000.0
2006-05-23 10:15:00,32.32,32.4,32.28,32.38,137400.0,22.8848,22.9414,22.8564,22.9272,137400.0
2006-05-23 10:20:00,32.37,32.51,32.37,32.5,102600.0,22.9202,23.0193,22.9202,23.0122,102600.0
2006-05-23 10:25:00,32.49,32.58,32.41,32.44,112600.0,23.0051,23.0689,22.9485,22.9697,112600.0
2006-05-23 10:30:00,32.45,32.63,32.42,32.63,156600.0,22.9768,23.1043,22.9556,23.1043,156600.0
2006-05-23 10:35:00,32.63,32.77,32.59,32.6,161600.0,23.1043,23.2034,23.0759,23.083,161600.0
2006-05-23 10:40:00,32.59,32.66,32.52,32.52,124800.0,23.0759,23.1255,23.0264,23.0264,124800.0
2006-05-23 10:45:00,32.52,32.57,32.45,32.48,87600.0,23.0264,23.0618,22.9768,22.998,87600.0
2006-05-23 10:50:00,32.47,32.52,32.45,32.45,62400.0,22.991,23.0264,22.9768,22.9768,62400.0
2006-05-23 10:55:00,32.45,32.48,32.4,32.42,56600.0,22.9768,22.998,22.9414,22.9556,56600.0
2006-05-23 11:00:00,32.42,32.52,32.4,32.48,102800.0,22.9556,23.0264,22.9414,22.998,102800.0
2006-05-23 11:05:00,32.48,32.51,32.44,32.48,96600.0,22.998,23.0193,22.9697,22.998,96600.0
2006-05-23 11:10:00,32.48,32.49,32.35,32.46,129000.0,22.998,23.0051,22.906,22.9839,129000.0
2006-05-23 11:15:00,32.46,32.5,32.42,32.49,82600.0,22.9839,23.0122,22.9556,23.0051,82600.0
2006-05-23 11:20:00,32.49,32.49,32.26,32.26,74600.0,23.0051,23.0051,22.8423,22.8423,74600.0
2006-05-23 11:25:00,32.31,32.34,32.21,32.23,76400.0,22.8777,22.8989,22.8069,22.821,76400.0
2006-05-23 11:30:00,32.23,32.29,32.21,32.23,67600.0,22.821,22.8635,22.8069,22.821,67600.0
2006-05-23 11:35:00,32.23,32.29,32.18,32.21,103600.0,22.821,22.8635,22.7856,22.8069,103600.0
2006-05-23 11:40:00,32.22,32.31,32.19,32.25,78000.0,22.814,22.8777,22.7927,22.8352,78000.0
2006-05-23 11:45:00,32.25,32.31,32.23,32.29,51000.0,22.8352,22.8777,22.821,22.8635,51000.0
2006-05-23 11:50:00,32.29,32.3,32.17,32.17,52000.0,22.8635,22.8706,22.7785,22.7785,52000.0
2006-05-23 11:55:00,32.17,32.18,32.13,32.15,48200.0,22.7785,22.7856,22.7502,22.7644,48200.0
2006-05-23 12:00:00,32.16,32.19,32.11,32.11,39400.0,22.7715,22.7927,22.7361,22.7361,39400.0
2006-05-23 12:05:00,32.12,32.12,32.05,32.06,71200.0,22.7431,22.7431,22.6936,22.7007,71200.0
2006-05-23 12:10:00,32.06,32.06,31.95,32.02,84000.0,22.7007,22.7007,22.6228,22.6723,84000.0
2006-05-23 12:15:00,32.02,32.05,31.86,31.89,78400.0,22.6723,22.6936,22.559,22.5803,78400.0
2006-05-23 12:20:00,31.89,31.89,31.79,31.8,79600.0,22.5803,22.5803,22.5095,22.5166,79600.0
2006-05-23 12:25:00,31.8,31.87,31.77,31.77,49000.0,22.5166,22.5661,22.4953,22.4953,49000.0
2006-05-23 12:30:00,31.78,31.8,31.73,31.75,68000.0,22.5024,22.5166,22.467,22.4812,68000.0
2006-05-23 12:35:00,31.75,31.93,31.73,31.93,69800.0,22.4812,22.6086,22.467,22.6086,69800.0
2006-05-23 12:40:00,31.93,31.99,31.91,31.95,76400.0,22.6086,22.6511,22.5944,22.6228,76400.0
2006-05-23 12:45:00,31.93,31.93,31.84,31.85,65000.0,22.6086,22.6086,22.5449,22.552,65000.0
2006-05-23 12:50:00,31.86,31.86,31.79,31.83,47200.0,22.559,22.559,22.5095,22.5378,47200.0
2006-05-23 12:55:00,31.82,31.85,31.78,31.82,54600.0,22.5307,22.552,22.5024,22.5307,54600.0
2006-05-23 13:00:00,31.82,31.83,31.77,31.8,83200.0,22.5307,22.5378,22.4953,22.5166,83200.0
2006-05-23 13:05:00,31.79,31.9,31.75,31.82,89600.0,22.5095,22.5874,22.4812,22.5307,89600.0
2006-05-23 13:10:00,31.81,32.05,31.8,32.04,156000.0,22.5236,22.6936,22.5166,22.6865,156000.0
2006-05-23 13:15:00,32.04,32.13,32.01,32.13,82600.0,22.6865,22.7502,22.6653,22.7502,82600.0
2006-05-23 13:20:00,32.13,32.15,32.02,32.04,49000.0,22.7502,22.7644,22.6723,22.6865,49000.0
2006-05-23 13:25:00,32.04,32.15,32.04,32.13,51000.0,22.6865,22.7644,22.6865,22.7502,51000.0
2006-05-23 13:30:00,32.13,32.18,32.09,32.11,56400.0,22.7502,22.7856,22.7219,22.7361,56400.0
2006-05-23 13:35:00,32.12,32.13,32.05,32.05,85800.0,22.7431,22.7502,22.6936,22.6936,85800.0
2006-05-23 13:40:00,32.06,32.17,32.06,32.15,52800.0,22.7007,22.7785,22.7007,22.7644,52800.0
2006-05-23 13:45:00,32.15,32.15,32.01,32.13,89800.0,22.7644,22.7644,22.6653,22.7502,89800.0
2006-05-23 13:50:00,32.13,32.17,32.07,32.09,58400.0,22.7502,22.7785,22.7077,22.7219,58400.0
2006-05-23 13:55:00,32.08,32.18,32.07,32.14,61600.0,22.7148,22.7856,22.7077,22.7573,61600.0
2006-05-23 14:00:00,32.13,32.17,32.13,32.15,39000.0,22.7502,22.7785,22.7502,22.7644,39000.0
2006-05-23 14:05:00,32.15,32.3,32.15,32.21,116000.0,22.7644,22.8706,22.7644,22.8069,116000.0
2006-05-23 14:10:00,32.2,32.3,32.2,32.26,81400.0,22.7998,22.8706,22.7998,22.8423,81400.0
2006-05-23 14:15:00,32.26,32.31,32.1,32.1,65600.0,22.8423,22.8777,22.729,22.729,65600.0
2006-05-23 14:20:00,32.1,32.22,32.1,32.18,76800.0,22.729,22.814,22.729,22.7856,76800.0
2006-05-23 14:25:00,32.2,32.29,32.19,32.22,71000.0,22.7998,22.8635,22.7927,22.814,71000.0
2006-05-23 14:30:00,32.21,32.31,32.21,32.26,69800.0,22.8069,22.8777,22.8069,22.8423,69800.0
2006-05-23 14:35:00,32.26,32.26,32.14,32.16,55000.0,22.8423,22.8423,22.7573,22.7715,55000.0
2006-05-23 14:40:00,32.15,32.15,32.03,32.1,54600.0,22.7644,22.7644,22.6794,22.729,54600.0
2006-05-23 14:45:00,32.1,32.1,31.94,31.96,92000.0,22.729,22.729,22.6157,22.6299,92000.0
2006-05-23 14:50:00,31.96,31.98,31.84,31.84,83800.0,22.6299,22.644,22.5449,22.5449,83800.0
2006-05-23 14:55:00,31.84,31.96,31.8,31.85,72200.0,22.5449,22.6299,22.5166,22.552,72200.0
2006-05-23 15:00:00,31.85,31.86,31.72,31.77,106000.0,22.552,22.559,22.4599,22.4953,106000.0
2006-05-23 15:05:00,31.77,31.8,31.75,31.75,88000.0,22.4953,22.5166,22.4812,22.4812,88000.0
2006-05-23 15:10:00,31.75,31.86,31.74,31.84,127200.0,22.4812,22.559,22.4741,22.5449,127200.0
2006-05-23 15:15:00,31.84,31.84,31.74,31.79,89400.0,22.5449,22.5449,22.4741,22.5095,89400.0
2006-05-23 15:20:00,31.78,31.79,31.6,31.65,114000.0,22.5024,22.5095,22.3749,22.4104,114000.0
2006-05-23 15:25:00,31.65,31.65,31.48,31.53,121000.0,22.4104,22.4104,22.29,22.3254,121000.0
2006-05-23 15:30:00,31.52,31.52,31.42,31.46,95000.0,22.3183,22.3183,22.2475,22.2758,95000.0
2006-05-23 15:35:00,31.45,31.6,31.45,31.56,142800.0,22.2687,22.3749,22.2687,22.3466,142800.0
2006-05-23 15:40:00,31.56,31.56,31.38,31.38,130400.0,22.3466,22.3466,22.2192,22.2192,130400.0
2006-05-23 15:45:00,31.38,31.43,31.25,31.28,185600.0,22.2192,22.2546,22.1271,22.1484,185600.0
2006-05-23 15:50:00,31.28,31.33,31.0,31.0,146200.0,22.1484,22.1838,21.9501,21.9501,146200.0
2006-05-23 15:55:00,31.0,31.12,30.91,31.05,294800.0,21.9501,22.0351,21.8864,21.9855,294800.0
2006-05-24 09:30:00,30.58,30.58,30.58,30.58,0.0,21.6527,21.6527,21.6527,21.6527,0.0
2006-05-24 09:35:00,30.5,30.75,30.5,30.58,205400.0,21.5961,21.7731,21.5961,21.6527,205400.0
2006-05-24 09:40:00,30.58,30.77,30.54,30.77,125200.0,21.6527,21.7873,21.6244,21.7873,125200.0
2006-05-24 09:45:00,30.79,31.13,30.77,31.1,128800.0,21.8014,22.0422,21.7873,22.0209,128800.0
2006-05-24 09:50:00,31.08,31.23,30.85,30.9,137400.0,22.0068,22.113,21.8439,21.8793,137400.0
2006-05-24 09:55:00,30.89,31.05,30.89,30.95,101200.0,21.8722,21.9855,21.8722,21.9147,101200.0
2006-05-24 10:00:00,30.96,31.07,30.79,31.02,124200.0,21.9218,21.9997,21.8014,21.9643,124200.0
2006-05-24 10:05:00,31.02,31.24,29.75,31.16,173400.0,21.9643,22.12,21.065,22.0634,173400.0
2006-05-24 10:10:00,31.15,31.15,31.01,31.08,89800.0,22.0563,22.0563,21.9572,22.0068,89800.0
2006-05-24 10:15:00,31.08,31.21,31.04,31.14,123000.0,22.0068,22.0988,21.9784,22.0492,123000.0
2006-05-24 10:20:00,31.14,31.19,31.0,31.05,86400.0,22.0492,22.0846,21.9501,21.9855,86400.0
2006-05-24 10:25:00,31.02,31.17,30.99,31.15,101000.0,21.9643,22.0705,21.943,22.0563,101000.0
2006-05-24 10:30:00,31.14,31.16,30.96,31.02,199800.0,22.0492,22.0634,21.9218,21.9643,199800.0
2006-05-24 10:35:00,31.08,31.4,31.02,31.38,122800.0,22.0068,22.2333,21.9643,22.2192,122800.0
2006-05-24 10:40:00,31.38,31.45,31.17,31.2,133800.0,22.2192,22.2687,22.0705,22.0917,133800.0
2006-05-24 10:45:00,31.18,31.35,31.14,31.25,95200.0,22.0776,22.1979,22.0492,22.1271,95200.0
2006-05-24 10:50:00,31.25,31.36,31.2,31.32,128800.0,22.1271,22.205,22.0917,22.1767,128800.0
2006-05-24 10:55:00,31.32,31.32,31.18,31.2,100200.0,22.1767,22.1767,22.0776,22.0917,100200.0
2006-05-24 11:00:00,31.21,31.21,31.03,31.03,101400.0,22.0988,22.0988,21.9713,21.9713,101400.0
2006-05-24 11:05:00,31.03,31.09,30.96,30.99,94600.0,21.9713,22.0138,21.9218,21.943,94600.0
2006-05-24 11:10:00,31.03,31.04,30.98,31.03,70400.0,21.9713,21.9784,21.9359,21.9713,70400.0
2006-05-24 11:15:00,31.03,31.09,30.96,31.0,94200.0,21.9713,22.0138,21.9218,21.9501,94200.0
2006-05-24 11:20:00,31.02,31.06,30.95,30.97,79200.0,21.9643,21.9926,21.9147,21.9289,79200.0
2006-05-24 11:25:00,30.99,31.03,30.85,30.93,103400.0,21.943,21.9713,21.8439,21.9005,103400.0
2006-05-24 11:30:00,30.93,30.97,30.82,30.92,133400.0,21.9005,21.9289,21.8227,21.8935,133400.0
2006-05-24 11:35:00,30.92,30.92,30.71,30.73,107800.0,21.8935,21.8935,21.7448,21.7589,107800.0
2006-05-24 11:40:00,30.72,30.78,30.67,30.73,90000.0,21.7518,21.7943,21.7164,21.7589,90000.0
2006-05-24 11:45:00,30.73,30.86,30.73,30.82,89400.0,21.7589,21.851,21.7589,21.8227,89400.0
2006-05-24 11:50:00,30.8,30.99,30.8,30.91,123400.0,21.8085,21.943,21.8085,21.8864,123400.0
2006-05-24 11:55:00,30.91,31.05,30.86,30.9,86000.0,21.8864,21.9855,21.851,21.8793,86000.0
2006-05-24 12:00:00,30.94,31.08,30.91,31.04,72800.0,21.9076,22.0068,21.8864,21.9784,72800.0
2006-05-24 12:05:00,31.03,31.13,30.98,31.02,56200.0,21.9713,22.0422,21.9359,21.9643,56200.0
2006-05-24 12:10:00,31.04,31.1,30.96,30.98,92800.0,21.9784,22.0209,21.9218,21.9359,92800.0
2006-05-24 12:15:00,30.97,31.02,30.95,30.95,62000.0,21.9289,21.9643,21.9147,21.9147,62000.0
2006-05-24 12:20:00,30.96,31.04,30.95,31.02,33000.0,21.9218,21.9784,21.9147,21.9643,33000.0
2006-05-24 12:25:00,31.01,31.02,30.83,30.86,85000.0,21.9572,21.9643,21.8297,21.851,85000.0
2006-05-24 12:30:00,30.86,30.96,30.86,30.87,63600.0,21.851,21.9218,21.851,21.8581,63600.0
2006-05-24 12:35:00,30.86,30.92,30.79,30.84,60400.0,21.851,21.8935,21.8014,21.8368,60400.0
2006-05-24 12:40:00,30.82,30.82,30.59,30.61,146400.0,21.8227,21.8227,21.6598,21.674,146400.0
2006-05-24 12:45:00,30.62,30.71,30.6,30.71,116200.0,21.681,21.7448,21.6669,21.7448,116200.0
2006-05-24 12:50:00,30.71,30.76,30.61,30.7,59400.0,21.7448,21.7802,21.674,21.7377,59400.0
2006-05-24 12:55:00,30.72,30.75,30.64,30.7,95000.0,21.7518,21.7731,21.6952,21.7377,95000.0
2006-05-24 13:00:00,30.71,30.71,30.6,30.68,85800.0,21.7448,21.7448,21.6669,21.7235,85800.0
2006-05-24 13:05:00,30.7,30.75,30.61,30.63,101800.0,21.7377,21.7731,21.674,21.6881,101800.0
2006-05-24 13:10:00,30.63,30.75,30.61,30.68,94600.0,21.6881,21.7731,21.674,21.7235,94600.0
2006-05-24 13:15:00,30.65,30.65,30.57,30.6,136200.0,21.7023,21.7023,21.6456,21.6669,136200.0
2006-05-24 13:20:00,30.6,30.61,30.45,30.46,163000.0,21.6669,21.674,21.5607,21.5678,163000.0
2006-05-24 13:25:00,30.45,30.48,30.13,30.24,137600.0,21.5607,21.5819,21.3341,21.412,137600.0
2006-05-24 13:30:00,30.15,30.26,30.13,30.17,130800.0,21.3482,21.4261,21.3341,21.3624,130800.0
2006-05-24 13:35:00,30.17,30.26,30.11,30.21,146600.0,21.3624,21.4261,21.3199,21.3907,146600.0
2006-05-24 13:40:00,30.17,30.19,29.95,30.0,161200.0,21.3624,21.3766,21.2066,21.242,161200.0
2006-05-24 13:45:00,30.03,30.15,30.0,30.0,204200.0,21.2633,21.3482,21.242,21.242,204200.0
2006-05-24 13:50:00,30.0,30.07,29.8,30.04,428800.0,21.242,21.2916,21.1004,21.2704,428800.0
2006-05-24 13:55:00,30.03,30.31,30.03,30.29,168400.0,21.2633,21.4615,21.2633,21.4474,168400.0
2006-05-24 14:00:00,30.3,30.51,30.25,30.5,176400.0,21.4545,21.6032,21.4191,21.5961,176400.0
2006-05-24 14:05:00,30.46,30.5,30.25,30.25,145400.0,21.5678,21.5961,21.4191,21.4191,145400.0
2006-05-24 14:10:00,30.27,30.37,30.25,30.3,82200.0,21.4332,21.504,21.4191,21.4545,82200.0
2006-05-24 14:15:00,30.31,30.38,30.23,30.23,116200.0,21.4615,21.5111,21.4049,21.4049,116200.0
2006-05-24 14:20:00,30.24,30.29,30.07,30.22,129400.0,21.412,21.4474,21.2916,21.3978,129400.0
2006-05-24 14:25:00,30.21,30.29,30.09,30.18,78800.0,21.3907,21.4474,21.3058,21.3695,78800.0
2006-05-24 14:30:00,30.18,30.21,30.13,30.21,113400.0,21.3695,21.3907,21.3341,21.3907,113400.0
2006-05-24 14:35:00,30.21,30.33,30.15,30.33,82400.0,21.3907,21.4757,21.3482,21.4757,82400.0
2006-05-24 14:40:00,30.32,30.39,30.3,30.3,115600.0,21.4686,21.5182,21.4545,21.4545,115600.0
2006-05-24 14:45:00,30.33,30.7,30.33,30.68,146800.0,21.4757,21.7377,21.4757,21.7235,146800.0
2006-05-24 14:50:00,30.68,30.79,30.58,30.66,119600.0,21.7235,21.8014,21.6527,21.7094,119600.0
2006-05-24 14:55:00,30.64,30.84,30.54,30.84,105800.0,21.6952,21.8368,21.6244,21.8368,105800.0
2006-05-24 15:00:00,30.84,30.95,30.8,30.82,111800.0,21.8368,21.9147,21.8085,21.8227,111800.0
2006-05-24 15:05:00,30.83,30.94,30.64,30.68,91600.0,21.8297,21.9076,21.6952,21.7235,91600.0
2006-05-24 15:10:00,30.75,30.75,30.56,30.65,79600.0,21.7731,21.7731,21.6386,21.7023,79600.0
2006-05-24 15:15:00,30.66,30.72,30.56,30.59,67800.0,21.7094,21.7518,21.6386,21.6598,67800.0
2006-05-24 15:20:00,30.58,30.59,30.38,30.43,81200.0,21.6527,21.6598,21.5111,21.5465,81200.0
2006-05-24 15:25:00,30.43,30.55,30.43,30.54,63600.0,21.5465,21.6315,21.5465,21.6244,63600.0
2006-05-24 15:30:00,30.54,30.63,30.54,30.55,125000.0,21.6244,21.6881,21.6244,21.6315,125000.0
2006-05-24 15:35:00,30.56,30.79,30.56,30.75,124800.0,21.6386,21.8014,21.6386,21.7731,124800.0
2006-05-24 15:40:00,30.78,30.83,30.72,30.75,130200.0,21.7943,21.8297,21.7518,21.7731,130200.0
2006-05-24 15:45:00,30.75,30.75,30.68,30.7,162600.0,21.7731,21.7731,21.7235,21.7377,162600.0
2006-05-24 15:50:00,30.71,30.77,30.7,30.75,121200.0,21.7448,21.7873,21.7377,21.7731,121200.0
2006-05-24 15:55:00,30.75,30.75,30.63,30.66,172600.0,21.7731,21.7731,21.6881,21.7094,172600.0
2006-05-25 09:30:00,27.78,31.58,27.78,31.17,118400.0,19.6701,22.3608,19.6701,22.0705,118400.0
2006-05-25 09:35:00,31.15,31.18,30.93,30.96,103800.0,22.0563,22.0776,21.9005,21.9218,103800.0
2006-05-25 09:40:00,30.95,30.99,30.7,30.95,113000.0,21.9147,21.943,21.7377,21.9147,113000.0
2006-05-25 09:45:00,30.94,31.17,30.9,31.16,116800.0,21.9076,22.0705,21.8793,22.0634,116800.0
2006-05-25 09:50:00,31.17,31.22,30.98,30.99,135400.0,22.0705,22.1059,21.9359,21.943,135400.0
2006-05-25 09:55:00,30.99,31.11,30.89,31.11,88800.0,21.943,22.028,21.8722,22.028,88800.0
2006-05-25 10:00:00,31.11,31.18,30.9,31.05,115600.0,22.028,22.0776,21.8793,21.9855,115600.0
2006-05-25 10:05:00,31.05,31.12,30.93,31.0,119200.0,21.9855,22.0351,21.9005,21.9501,119200.0
2006-05-25 10:10:00,30.99,31.04,30.86,30.93,83800.0,21.943,21.9784,21.851,21.9005,83800.0
2006-05-25 10:15:00,30.93,31.04,30.9,30.93,63200.0,21.9005,21.9784,21.8793,21.9005,63200.0
2006-05-25 10:20:00,30.97,30.97,30.7,30.75,88600.0,21.9289,21.9289,21.7377,21.7731,88600.0
2006-05-25 10:25:00,30.75,30.93,30.74,30.93,86600.0,21.7731,21.9005,21.766,21.9005,86600.0
2006-05-25 10:30:00,30.92,31.2,30.91,31.01,181800.0,21.8935,22.0917,21.8864,21.9572,181800.0
2006-05-25 10:35:00,31.0,31.08,30.97,30.97,142200.0,21.9501,22.0068,21.9289,21.9289,142200.0
2006-05-25 10:40:00,30.97,31.12,30.96,31.1,110800.0,21.9289,22.0351,21.9218,22.0209,110800.0
2006-05-25 10:45:00,31.09,31.09,30.82,30.82,109800.0,22.0138,22.0138,21.8227,21.8227,109800.0
2006-05-25 10:50:00,30.8,30.84,30.7,30.81,123000.0,21.8085,21.8368,21.7377,21.8156,123000.0
2006-05-25 10:55:00,30.77,30.88,30.77,30.82,70400.0,21.7873,21.8651,21.7873,21.8227,70400.0
2006-05-25 11:00:00,30.83,30.86,30.75,30.8,71000.0,21.8297,21.851,21.7731,21.8085,71000.0
2006-05-25 11:05:00,30.79,30.83,30.75,30.81,59600.0,21.8014,21.8297,21.7731,21.8156,59600.0
2006-05-25 11:10:00,30.81,30.92,30.8,30.89,51000.0,21.8156,21.8935,21.8085,21.8722,51000.0
2006-05-25 11:15:00,30.89,30.97,30.86,30.96,91000.0,21.8722,21.9289,21.851,21.9218,91000.0
2006-05-25 11:20:00,30.96,30.98,30.86,30.88,41000.0,21.9218,21.9359,21.851,21.8651,41000.0
2006-05-25 11:25:00,30.87,31.02,30.87,31.02,55200.0,21.8581,21.9643,21.8581,21.9643,55200.0
2006-05-25 11:30:00,31.02,31.13,31.01,31.11,65000.0,21.9643,22.0422,21.9572,22.028,65000.0
2006-05-25 11:35:00,31.1,31.2,31.1,31.17,55400.0,22.0209,22.0917,22.0209,22.0705,55400.0
2006-05-25 11:40:00,31.16,31.26,31.15,31.24,66800.0,22.0634,22.1342,22.0563,22.12,66800.0
2006-05-25 11:45:00,31.25,31.38,31.23,31.32,76400.0,22.1271,22.2192,22.113,22.1767,76400.0
2006-05-25 11:50:00,31.32,31.37,31.22,31.35,77200.0,22.1767,22.2121,22.1059,22.1979,77200.0
2006-05-25 11:55:00,31.35,31.55,31.34,31.5,69800.0,22.1979,22.3395,22.1909,22.3041,69800.0
2006-05-25 12:00:00,31.5,31.54,31.36,31.36,84200.0,22.3041,22.3325,22.205,22.205,84200.0
2006-05-25 12:05:00,31.36,31.36,31.26,31.27,65600.0,22.205,22.205,22.1342,22.1413,65600.0
2006-05-25 12:10:00,31.27,31.28,31.18,31.2,44800.0,22.1413,22.1484,22.0776,22.0917,44800.0
2006-05-25 12:15:00,31.18,31.27,31.02,31.14,164800.0,22.0776,22.1413,21.9643,22.0492,164800.0
2006-05-25 12:20:00,31.15,31.24,31.12,31.21,84400.0,22.0563,22.12,22.0351,22.0988,84400.0
2006-05-25 12:25:00,31.22,31.29,31.19,31.22,53400.0,22.1059,22.1554,22.0846,22.1059,53400.0
2006-05-25 12:30:00,31.22,31.28,31.2,31.24,35200.0,22.1059,22.1484,22.0917,22.12,35200.0
2006-05-25 12:35:00,31.25,31.26,31.19,31.21,41000.0,22.1271,22.1342,22.0846,22.0988,41000.0
2006-05-25 12:40:00,31.23,31.25,31.17,31.21,48400.0,22.113,22.1271,22.0705,22.0988,48400.0
2006-05-25 12:45:00,31.21,31.21,31.15,31.16,47400.0,22.0988,22.0988,22.0563,22.0634,47400.0
2006-05-25 12:50:00,31.17,31.2,31.14,31.2,26400.0,22.0705,22.0917,22.0492,22.0917,26400.0
2006-05-25 12:55:00,31.22,31.32,31.2,31.3,49800.0,22.1059,22.1767,22.0917,22.1625,49800.0
2006-05-25 13:00:00,31.32,31.38,31.3,31.38,128800.0,22.1767,22.2192,22.1625,22.2192,128800.0
2006-05-25 13:05:00,31.38,31.41,31.35,31.36,62200.0,22.2192,22.2404,22.1979,22.205,62200.0
2006-05-25 13:10:00,31.36,31.42,31.33,31.42,61800.0,22.205,22.2475,22.1838,22.2475,61800.0
2006-05-25 13:15:00,31.42,31.59,31.36,31.38,192000.0,22.2475,22.3679,22.205,22.2192,192000.0
2006-05-25 13:20:00,31.36,31.46,31.33,31.42,86800.0,22.205,22.2758,22.1838,22.2475,86800.0
2006-05-25 13:25:00,31.42,31.44,31.36,31.42,66600.0,22.2475,22.2617,22.205,22.2475,66600.0
2006-05-25 13:30:00,31.43,31.48,31.41,31.45,170800.0,22.2546,22.29,22.2404,22.2687,170800.0
2006-05-25 13:35:00,31.44,31.57,31.43,31.57,135600.0,22.2617,22.3537,22.2546,22.3537,135600.0
2006-05-25 13:40:00,31.57,31.61,31.53,31.53,56000.0,22.3537,22.382,22.3254,22.3254,56000.0
2006-05-25 13:45:00,31.54,31.57,31.51,31.54,129200.0,22.3325,22.3537,22.3112,22.3325,129200.0
2006-05-25 13:50:00,31.54,31.55,31.49,31.54,108000.0,22.3325,22.3395,22.2971,22.3325,108000.0
2006-05-25 13:55:00,31.54,31.56,31.46,31.47,83000.0,22.3325,22.3466,22.2758,22.2829,83000.0
2006-05-25 14:00:00,31.47,31.55,31.45,31.54,69600.0,22.2829,22.3395,22.2687,22.3325,69600.0
2006-05-25 14:05:00,31.54,31.55,31.43,31.5,61600.0,22.3325,22.3395,22.2546,22.3041,61600.0
2006-05-25 14:10:00,31.52,31.55,31.47,31.54,55200.0,22.3183,22.3395,22.2829,22.3325,55200.0
2006-05-25 14:15:00,31.53,31.61,31.53,31.58,59200.0,22.3254,22.382,22.3254,22.3608,59200.0
2006-05-25 14:20:00,31.58,31.66,31.56,31.64,69400.0,22.3608,22.4174,22.3466,22.4033,69400.0
2006-05-25 14:25:00,31.64,31.65,31.54,31.59,74200.0,22.4033,22.4104,22.3325,22.3679,74200.0
2006-05-25 14:30:00,31.58,31.6,31.51,31.54,56600.0,22.3608,22.3749,22.3112,22.3325,56600.0
2006-05-25 14:35:00,31.54,31.6,31.53,31.59,55200.0,22.3325,22.3749,22.3254,22.3679,55200.0
2006-05-25 14:40:00,31.57,31.59,31.5,31.54,53000.0,22.3537,22.3679,22.3041,22.3325,53000.0
2006-05-25 14:45:00,31.54,31.57,31.51,31.55,89200.0,22.3325,22.3537,22.3112,22.3395,89200.0
2006-05-25 14:50:00,31.56,31.57,31.46,31.52,77200.0,22.3466,22.3537,22.2758,22.3183,77200.0
2006-05-25 14:55:00,31.52,31.52,31.47,31.48,43000.0,22.3183,22.3183,22.2829,22.29,43000.0
2006-05-25 15:00:00,31.48,31.48,31.28,31.32,70800.0,22.29,22.29,22.1484,22.1767,70800.0
2006-05-25 15:05:00,31.31,31.35,31.25,31.25,76400.0,22.1696,22.1979,22.1271,22.1271,76400.0
2006-05-25 15:10:00,31.25,31.28,31.21,31.27,53000.0,22.1271,22.1484,22.0988,22.1413,53000.0
2006-05-25 15:15:00,31.27,31.29,31.13,31.23,75400.0,22.1413,22.1554,22.0422,22.113,75400.0
2006-05-25 15:20:00,31.24,31.26,31.19,31.26,47600.0,22.12,22.1342,22.0846,22.1342,47600.0
2006-05-25 15:25:00,31.26,31.33,31.18,31.2,54000.0,22.1342,22.1838,22.0776,22.0917,54000.0
2006-05-25 15:30:00,31.21,31.36,31.21,31.34,117000.0,22.0988,22.205,22.0988,22.1909,117000.0
2006-05-25 15:35:00,31.33,31.38,31.29,31.36,124200.0,22.1838,22.2192,22.1554,22.205,124200.0
2006-05-25 15:40:00,31.36,31.38,31.32,31.33,78000.0,22.205,22.2192,22.1767,22.1838,78000.0
2006-05-25 15:45:00,31.33,31.34,31.25,31.27,85400.0,22.1838,22.1909,22.1271,22.1413,85400.0
2006-05-25 15:50:00,31.26,31.28,31.25,31.26,105000.0,22.1342,22.1484,22.1271,22.1342,105000.0
2006-05-25 15:55:00,31.25,31.26,31.22,31.25,265600.0,22.1271,22.1342,22.1059,22.1271,265600.0
2006-05-26 09:30:00,31.65,31.68,31.63,31.64,172400.0,22.4104,22.4316,22.3962,22.4033,172400.0
2006-05-26 09:35:00,31.59,31.6,31.35,31.43,111200.0,22.3679,22.3749,22.1979,22.2546,111200.0
2006-05-26 09:40:00,31.41,31.46,31.36,31.43,70000.0,22.2404,22.2758,22.205,22.2546,70000.0
2006-05-26 09:45:00,31.43,31.58,31.35,31.35,142200.0,22.2546,22.3608,22.1979,22.1979,142200.0
2006-05-26 09:50:00,31.34,31.5,31.31,31.45,113800.0,22.1909,22.3041,22.1696,22.2687,113800.0
2006-05-26 09:55:00,31.45,31.54,31.35,31.54,153800.0,22.2687,22.3325,22.1979,22.3325,153800.0
2006-05-26 10:00:00,31.51,31.57,31.51,31.54,140200.0,22.3112,22.3537,22.3112,22.3325,140200.0
2006-05-26 10:05:00,31.55,31.61,31.49,31.52,104200.0,22.3395,22.382,22.2971,22.3183,104200.0
2006-05-26 10:10:00,31.52,31.53,31.47,31.5,186000.0,22.3183,22.3254,22.2829,22.3041,186000.0
2006-05-26 10:15:00,31.5,31.5,31.42,31.5,105800.0,22.3041,22.3041,22.2475,22.3041,105800.0
2006-05-26 10:20:00,31.5,31.59,31.5,31.56,162200.0,22.3041,22.3679,22.3041,22.3466,162200.0
2006-05-26 10:25:00,31.53,31.56,31.5,31.51,118200.0,22.3254,22.3466,22.3041,22.3112,118200.0
2006-05-26 10:30:00,31.51,31.55,31.49,31.54,97000.0,22.3112,22.3395,22.2971,22.3325,97000.0
2006-05-26 10:35:00,31.55,31.56,31.5,31.55,145200.0,22.3395,22.3466,22.3041,22.3395,145200.0
2006-05-26 10:40:00,31.56,31.56,31.51,31.56,106400.0,22.3466,22.3466,22.3112,22.3466,106400.0
2006-05-26 10:45:00,31.56,31.58,31.49,31.55,115000.0,22.3466,22.3608,22.2971,22.3395,115000.0
2006-05-26 10:50:00,31.52,31.62,31.49,31.5,102800.0,22.3183,22.3891,22.2971,22.3041,102800.0
2006-05-26 10:55:00,31.5,31.59,31.47,31.58,84200.0,22.3041,22.3679,22.2829,22.3608,84200.0
2006-05-26 11:00:00,31.58,31.59,31.55,31.57,94400.0,22.3608,22.3679,22.3395,22.3537,94400.0
2006-05-26 11:05:00,31.58,31.6,31.56,31.59,66000.0,22.3608,22.3749,22.3466,22.3679,66000.0
2006-05-26 11:10:00,31.6,31.6,31.53,31.55,78800.0,22.3749,22.3749,22.3254,22.3395,78800.0
2006-05-26 11:15:00,31.55,31.58,31.53,31.56,56800.0,22.3395,22.3608,22.3254,22.3466,56800.0
2006-05-26 11:20:00,31.57,31.67,31.57,31.67,88800.0,22.3537,22.4245,22.3537,22.4245,88800.0
2006-05-26 11:25:00,31.67,31.68,31.63,31.68,72800.0,22.4245,22.4316,22.3962,22.4316,72800.0
2006-05-26 11:30:00,31.69,31.77,31.68,31.75,48400.0,22.4387,22.4953,22.4316,22.4812,48400.0
2006-05-26 11:35:00,31.75,31.86,31.75,31.79,84000.0,22.4812,22.559,22.4812,22.5095,84000.0
2006-05-26 11:40:00,31.79,31.82,31.74,31.82,50000.0,22.5095,22.5307,22.4741,22.5307,50000.0
2006-05-26 11:45:00,31.79,31.83,31.78,31.79,59000.0,22.5095,22.5378,22.5024,22.5095,59000.0
2006-05-26 11:50:00,31.81,31.84,31.78,31.84,56800.0,22.5236,22.5449,22.5024,22.5449,56800.0
2006-05-26 11:55:00,31.83,31.87,31.75,31.75,63000.0,22.5378,22.5661,22.4812,22.4812,63000.0
2006-05-26 12:00:00,31.75,31.8,31.71,31.73,83600.0,22.4812,22.5166,22.4528,22.467,83600.0
2006-05-26 12:05:00,31.73,31.79,31.71,31.79,83600.0,22.467,22.5095,22.4528,22.5095,83600.0
2006-05-26 12:10:00,31.76,31.76,31.7,31.73,65800.0,22.4882,22.4882,22.4458,22.467,65800.0
2006-05-26 12:15:00,31.71,31.73,31.68,31.72,35200.0,22.4528,22.467,22.4316,22.4599,35200.0
2006-05-26 12:20:00,31.71,31.75,31.68,31.75,60600.0,22.4528,22.4812,22.4316,22.4812,60600.0
2006-05-26 12:25:00,31.75,31.8,31.73,31.74,62800.0,22.4812,22.5166,22.467,22.4741,62800.0
2006-05-26 12:30:00,31.73,31.8,31.73,31.8,55800.0,22.467,22.5166,22.467,22.5166,55800.0
2006-05-26 12:35:00,31.8,31.88,31.79,31.88,45000.0,22.5166,22.5732,22.5095,22.5732,45000.0
2006-05-26 12:40:00,31.89,31.92,31.86,31.88,59200.0,22.5803,22.6015,22.559,22.5732,59200.0
2006-05-26 12:45:00,31.87,31.87,31.8,31.83,41600.0,22.5661,22.5661,22.5166,22.5378,41600.0
2006-05-26 12:50:00,31.83,31.84,31.8,31.83,24600.0,22.5378,22.5449,22.5166,22.5378,24600.0
2006-05-26 12:55:00,31.82,31.83,31.8,31.82,17400.0,22.5307,22.5378,22.5166,22.5307,17400.0
2006-05-26 13:00:00,31.81,31.83,31.8,31.83,38000.0,22.5236,22.5378,22.5166,22.5378,38000.0
2006-05-26 13:05:00,31.82,31.84,31.81,31.84,29400.0,22.5307,22.5449,22.5236,22.5449,29400.0
2006-05-26 13:10:00,31.83,31.85,31.83,31.85,16000.0,22.5378,22.552,22.5378,22.552,16000.0
2006-05-26 13:15:00,31.84,31.85,31.83,31.83,38200.0,22.5449,22.552,22.5378,22.5378,38200.0
2006-05-26 13:20:00,31.84,31.85,31.83,31.85,16200.0,22.5449,22.552,22.5378,22.552,16200.0
2006-05-26 13:25:00,31.85,31.9,31.85,31.89,45000.0,22.552,22.5874,22.552,22.5803,45000.0
2006-05-26 13:30:00,31.9,31.96,31.89,31.95,50400.0,22.5874,22.6299,22.5803,22.6228,50400.0
2006-05-26 13:35:00,31.95,31.95,31.89,31.91,79000.0,22.6228,22.6228,22.5803,22.5944,79000.0
2006-05-26 13:40:00,31.91,31.92,31.89,31.92,15600.0,22.5944,22.6015,22.5803,22.6015,15600.0
2006-05-26 13:45:00,31.92,31.95,31.91,31.95,33600.0,22.6015,22.6228,22.5944,22.6228,33600.0
2006-05-26 13:50:00,31.93,31.94,31.9,31.93,96800.0,22.6086,22.6157,22.5874,22.6086,96800.0
2006-05-26 13:55:00,31.93,31.99,31.93,31.98,29800.0,22.6086,22.6511,22.6086,22.644,29800.0
2006-05-26 14:00:00,31.98,32.07,31.97,32.06,46400.0,22.644,22.7077,22.6369,22.7007,46400.0
2006-05-26 14:05:00,32.06,32.07,32.01,32.02,32200.0,22.7007,22.7077,22.6653,22.6723,32200.0
2006-05-26 14:10:00,32.03,32.09,32.02,32.07,30600.0,22.6794,22.7219,22.6723,22.7077,30600.0
2006-05-26 14:15:00,32.07,32.09,32.02,32.02,15800.0,22.7077,22.7219,22.6723,22.6723,15800.0
2006-05-26 14:20:00,32.02,32.16,32.02,32.15,43600.0,22.6723,22.7715,22.6723,22.7644,43600.0
2006-05-26 14:25:00,32.15,32.16,32.05,32.08,34600.0,22.7644,22.7715,22.6936,22.7148,34600.0
2006-05-26 14:30:00,32.09,32.12,32.07,32.08,29000.0,22.7219,22.7431,22.7077,22.7148,29000.0
2006-05-26 14:35:00,32.08,32.09,32.04,32.08,32000.0,22.7148,22.7219,22.6865,22.7148,32000.0
2006-05-26 14:40:00,32.07,32.13,32.07,32.1,80600.0,22.7077,22.7502,22.7077,22.729,80600.0
2006-05-26 14:45:00,32.1,32.1,31.99,32.0,679600.0,22.729,22.729,22.6511,22.6582,679600.0
2006-05-26 14:50:00,32.0,32.02,31.98,31.98,42400.0,22.6582,22.6723,22.644,22.644,42400.0
2006-05-26 14:55:00,31.99,32.06,31.93,31.98,125000.0,22.6511,22.7007,22.6086,22.644,125000.0
2006-05-26 15:00:00,31.95,31.95,31.88,31.93,30800.0,22.6228,22.6228,22.5732,22.6086,30800.0
2006-05-26 15:05:00,31.93,32.03,31.93,32.01,39600.0,22.6086,22.6794,22.6086,22.6653,39600.0
2006-05-26 15:10:00,32.01,32.03,31.97,31.97,49200.0,22.6653,22.6794,22.6369,22.6369,49200.0
2006-05-26 15:15:00,31.98,31.99,31.93,31.96,65800.0,22.644,22.6511,22.6086,22.6299,65800.0
2006-05-26 15:20:00,31.95,31.96,31.92,31.93,38200.0,22.6228,22.6299,22.6015,22.6086,38200.0
2006-05-26 15:25:00,31.93,31.97,31.92,31.92,37600.0,22.6086,22.6369,22.6015,22.6015,37600.0
2006-05-26 15:30:00,31.92,31.95,31.89,31.93,40000.0,22.6015,22.6228,22.5803,22.6086,40000.0
2006-05-26 15:35:00,31.93,31.93,31.87,31.88,79200.0,22.6086,22.6086,22.5661,22.5732,79200.0
2006-05-26 15:40:00,31.88,31.88,31.68,31.77,124400.0,22.5732,22.5732,22.4316,22.4953,124400.0
2006-05-26 15:45:00,31.77,31.8,31.73,31.77,135800.0,22.4953,22.5166,22.467,22.4953,135800.0
2006-05-26 15:50:00,31.77,31.86,31.77,31.83,105000.0,22.4953,22.559,22.4953,22.5378,105000.0
2006-05-26 15:55:00,31.83,31.85,31.8,31.83,93600.0,22.5378,22.552,22.5166,22.5378,93600.0
2006-05-30 09:30:00,32.38,32.55,32.35,32.4,146000.0,22.9272,23.0476,22.906,22.9414,146000.0
2006-05-30 09:35:00,32.4,32.6,32.4,32.49,88800.0,22.9414,23.083,22.9414,23.0051,88800.0
2006-05-30 09:40:00,32.48,32.49,32.21,32.23,81400.0,22.998,23.0051,22.8069,22.821,81400.0
2006-05-30 09:45:00,32.23,32.26,32.04,32.2,101200.0,22.821,22.8423,22.6865,22.7998,101200.0
2006-05-30 09:50:00,32.22,32.27,32.02,32.09,81400.0,22.814,22.8494,22.6723,22.7219,81400.0
2006-05-30 09:55:00,32.09,32.24,32.08,32.19,110800.0,22.7219,22.8281,22.7148,22.7927,110800.0
2006-05-30 10:00:00,32.19,32.19,32.12,32.18,111400.0,22.7927,22.7927,22.7431,22.7856,111400.0
2006-05-30 10:05:00,32.16,32.23,32.14,32.15,126600.0,22.7715,22.821,22.7573,22.7644,126600.0
2006-05-30 10:10:00,32.16,32.27,32.15,32.22,77600.0,22.7715,22.8494,22.7644,22.814,77600.0
2006-05-30 10:15:00,32.25,32.34,32.21,32.34,84800.0,22.8352,22.8989,22.8069,22.8989,84800.0
2006-05-30 10:20:00,32.35,32.4,32.27,32.31,59400.0,22.906,22.9414,22.8494,22.8777,59400.0
2006-05-30 10:25:00,32.32,32.36,32.24,32.24,57200.0,22.8848,22.9131,22.8281,22.8281,57200.0
2006-05-30 10:30:00,32.27,32.35,32.25,32.29,42400.0,22.8494,22.906,22.8352,22.8635,42400.0
2006-05-30 10:35:00,32.3,32.34,32.26,32.29,45400.0,22.8706,22.8989,22.8423,22.8635,45400.0
2006-05-30 10:40:00,32.29,32.3,32.24,32.27,80400.0,22.8635,22.8706,22.8281,22.8494,80400.0
2006-05-30 10:45:00,32.27,32.3,32.21,32.22,120400.0,22.8494,22.8706,22.8069,22.814,120400.0
2006-05-30 10:50:00,32.22,32.33,32.21,32.3,85200.0,22.814,22.8918,22.8069,22.8706,85200.0
2006-05-30 10:55:00,32.32,32.38,32.29,32.38,74800.0,22.8848,22.9272,22.8635,22.9272,74800.0
2006-05-30 11:00:00,32.37,32.37,32.22,32.25,86400.0,22.9202,22.9202,22.814,22.8352,86400.0
2006-05-30 11:05:00,32.25,32.29,32.21,32.25,54600.0,22.8352,22.8635,22.8069,22.8352,54600.0
2006-05-30 11:10:00,32.25,32.26,32.09,32.09,50400.0,22.8352,22.8423,22.7219,22.7219,50400.0
2006-05-30 11:15:00,32.09,32.09,31.99,32.02,64800.0,22.7219,22.7219,22.6511,22.6723,64800.0
2006-05-30 11:20:00,32.01,32.03,31.95,32.02,65600.0,22.6653,22.6794,22.6228,22.6723,65600.0
2006-05-30 11:25:00,32.02,32.1,31.96,31.97,66200.0,22.6723,22.729,22.6299,22.6369,66200.0
2006-05-30 11:30:00,31.98,32.02,31.94,31.99,45200.0,22.644,22.6723,22.6157,22.6511,45200.0
2006-05-30 11:35:00,32.01,32.01,31.84,31.85,60400.0,22.6653,22.6653,22.5449,22.552,60400.0
2006-05-30 11:40:00,31.84,31.86,31.74,31.83,56000.0,22.5449,22.559,22.4741,22.5378,56000.0
2006-05-30 11:45:00,31.86,31.88,31.78,31.88,71000.0,22.559,22.5732,22.5024,22.5732,71000.0
2006-05-30 11:50:00,31.88,31.98,31.83,31.96,118400.0,22.5732,22.644,22.5378,22.6299,118400.0
2006-05-30 11:55:00,31.95,32.29,31.95,32.21,95400.0,22.6228,22.8635,22.6228,22.8069,95400.0
2006-05-30 12:00:00,32.21,32.22,32.1,32.13,82400.0,22.8069,22.814,22.729,22.7502,82400.0
2006-05-30 12:05:00,32.13,32.13,32.0,32.07,62400.0,22.7502,22.7502,22.6582,22.7077,62400.0
2006-05-30 12:10:00,32.05,32.15,32.04,32.15,32200.0,22.6936,22.7644,22.6865,22.7644,32200.0
2006-05-30 12:15:00,32.14,32.23,32.09,32.18,88400.0,22.7573,22.821,22.7219,22.7856,88400.0
2006-05-30 12:20:00,32.19,32.22,32.12,32.12,47600.0,22.7927,22.814,22.7431,22.7431,47600.0
2006-05-30 12:25:00,32.15,32.33,32.12,32.3,58400.0,22.7644,22.8918,22.7431,22.8706,58400.0
2006-05-30 12:30:00,32.32,32.38,32.25,32.25,33400.0,22.8848,22.9272,22.8352,22.8352,33400.0
2006-05-30 12:35:00,32.25,32.29,32.11,32.14,40400.0,22.8352,22.8635,22.7361,22.7573,40400.0
2006-05-30 12:40:00,32.14,32.18,32.08,32.16,45000.0,22.7573,22.7856,22.7148,22.7715,45000.0
2006-05-30 12:45:00,32.18,32.2,32.08,32.13,25600.0,22.7856,22.7998,22.7148,22.7502,25600.0
2006-05-30 12:50:00,32.13,32.18,32.1,32.13,26400.0,22.7502,22.7856,22.729,22.7502,26400.0
2006-05-30 12:55:00,32.17,32.17,32.1,32.1,42400.0,22.7785,22.7785,22.729,22.729,42400.0
2006-05-30 13:00:00,32.07,32.07,32.0,32.06,35000.0,22.7077,22.7077,22.6582,22.7007,35000.0
2006-05-30 13:05:00,32.09,32.13,32.01,32.08,46600.0,22.7219,22.7502,22.6653,22.7148,46600.0
2006-05-30 13:10:00,32.09,32.09,31.95,31.98,36800.0,22.7219,22.7219,22.6228,22.644,36800.0
2006-05-30 13:15:00,31.98,32.01,31.94,31.95,61000.0,22.644,22.6653,22.6157,22.6228,61000.0
2006-05-30 13:20:00,31.96,31.98,31.89,31.9,63200.0,22.6299,22.644,22.5803,22.5874,63200.0
2006-05-30 13:25:00,31.92,32.0,31.92,31.94,56400.0,22.6015,22.6582,22.6015,22.6157,56400.0
2006-05-30 13:30:00,31.95,31.96,31.91,31.94,34000.0,22.6228,22.6299,22.5944,22.6157,34000.0
2006-05-30 13:35:00,31.93,31.98,31.91,31.94,42400.0,22.6086,22.644,22.5944,22.6157,42400.0
2006-05-30 13:40:00,31.94,32.05,31.9,31.99,62000.0,22.6157,22.6936,22.5874,22.6511,62000.0
2006-05-30 13:45:00,31.99,31.99,31.88,31.9,35800.0,22.6511,22.6511,22.5732,22.5874,35800.0
2006-05-30 13:50:00,31.89,31.91,31.86,31.9,37200.0,22.5803,22.5944,22.559,22.5874,37200.0
2006-05-30 13:55:00,31.89,31.95,31.88,31.93,42000.0,22.5803,22.6228,22.5732,22.6086,42000.0
2006-05-30 14:00:00,31.92,31.92,31.84,31.88,30400.0,22.6015,22.6015,22.5449,22.5732,30400.0
2006-05-30 14:05:00,31.87,31.88,31.85,31.87,21800.0,22.5661,22.5732,22.552,22.5661,21800.0
2006-05-30 14:10:00,31.88,31.95,31.88,31.93,54400.0,22.5732,22.6228,22.5732,22.6086,54400.0
2006-05-30 14:15:00,31.92,32.0,31.9,31.97,60600.0,22.6015,22.6582,22.5874,22.6369,60600.0
2006-05-30 14:20:00,31.95,31.97,31.84,31.84,28600.0,22.6228,22.6369,22.5449,22.5449,28600.0
2006-05-30 14:25:00,31.85,31.93,31.85,31.93,15200.0,22.552,22.6086,22.552,22.6086,15200.0
2006-05-30 14:30:00,31.93,31.95,31.88,31.91,28600.0,22.6086,22.6228,22.5732,22.5944,28600.0
2006-05-30 14:35:00,31.9,31.9,31.87,31.89,15400.0,22.5874,22.5874,22.5661,22.5803,15400.0
2006-05-30 14:40:00,31.88,31.91,31.86,31.86,31600.0,22.5732,22.5944,22.559,22.559,31600.0
2006-05-30 14:45:00,31.86,31.86,31.84,31.85,16000.0,22.559,22.559,22.5449,22.552,16000.0
2006-05-30 14:50:00,31.85,31.85,31.8,31.83,43000.0,22.552,22.552,22.5166,22.5378,43000.0
2006-05-30 14:55:00,31.8,31.85,31.77,31.78,80000.0,22.5166,22.552,22.4953,22.5024,80000.0
2006-05-30 15:00:00,31.78,31.78,31.72,31.74,113600.0,22.5024,22.5024,22.4599,22.4741,113600.0
2006-05-30 15:05:00,31.73,31.74,31.61,31.63,68600.0,22.467,22.4741,22.382,22.3962,68600.0
2006-05-30 15:10:00,31.62,31.67,31.57,31.58,79800.0,22.3891,22.4245,22.3537,22.3608,79800.0
2006-05-30 15:15:00,31.59,31.68,31.56,31.65,87800.0,22.3679,22.4316,22.3466,22.4104,87800.0
2006-05-30 15:20:00,31.65,31.74,31.65,31.71,112000.0,22.4104,22.4741,22.4104,22.4528,112000.0
2006-05-30 15:25:00,31.71,31.71,31.56,31.57,81800.0,22.4528,22.4528,22.3466,22.3537,81800.0
2006-05-30 15:30:00,31.57,31.65,31.54,31.58,65600.0,22.3537,22.4104,22.3325,22.3608,65600.0
2006-05-30 15:35:00,31.59,31.69,31.57,31.68,49000.0,22.3679,22.4387,22.3537,22.4316,49000.0
2006-05-30 15:40:00,31.68,31.68,31.46,31.57,126600.0,22.4316,22.4316,22.2758,22.3537,126600.0
2006-05-30 15:45:00,31.57,31.57,31.44,31.47,103200.0,22.3537,22.3537,22.2617,22.2829,103200.0
2006-05-30 15:50:00,31.47,31.53,31.39,31.45,166000.0,22.2829,22.3254,22.2263,22.2687,166000.0
2006-05-30 15:55:00,31.44,31.51,31.4,31.46,109400.0,22.2617,22.3112,22.2333,22.2758,109400.0
2006-05-31 09:30:00,31.45,31.45,31.45,31.45,600.0,22.2687,22.2687,22.2687,22.2687,600.0
2006-05-31 09:35:00,31.68,31.93,31.52,31.83,153600.0,22.4316,22.6086,22.3183,22.5378,153600.0
2006-05-31 09:40:00,31.84,31.97,31.73,31.73,87400.0,22.5449,22.6369,22.467,22.467,87400.0
2006-05-31 09:45:00,31.73,31.9,31.67,31.81,116200.0,22.467,22.5874,22.4245,22.5236,116200.0
2006-05-31 09:50:00,31.82,31.88,31.71,31.75,75000.0,22.5307,22.5732,22.4528,22.4812,75000.0
2006-05-31 09:55:00,31.74,31.82,31.7,31.71,64000.0,22.4741,22.5307,22.4458,22.4528,64000.0
2006-05-31 10:00:00,31.72,31.83,31.66,31.66,52200.0,22.4599,22.5378,22.4174,22.4174,52200.0
2006-05-31 10:05:00,31.64,31.66,31.47,31.47,136600.0,22.4033,22.4174,22.2829,22.2829,136600.0
2006-05-31 10:10:00,31.46,31.65,31.22,31.4,198000.0,22.2758,22.4104,22.1059,22.2333,198000.0
2006-05-31 10:15:00,31.4,31.5,31.29,31.41,124600.0,22.2333,22.3041,22.1554,22.2404,124600.0
2006-05-31 10:20:00,31.41,31.57,31.4,31.57,95600.0,22.2404,22.3537,22.2333,22.3537,95600.0
2006-05-31 10:25:00,31.5,31.53,31.34,31.36,71400.0,22.3041,22.3254,22.1909,22.205,71400.0
2006-05-31 10:30:00,31.35,31.38,31.26,31.33,126800.0,22.1979,22.2192,22.1342,22.1838,126800.0
2006-05-31 10:35:00,31.33,31.33,31.17,31.32,127400.0,22.1838,22.1838,22.0705,22.1767,127400.0
2006-05-31 10:40:00,31.32,31.36,31.26,31.36,98400.0,22.1767,22.205,22.1342,22.205,98400.0
2006-05-31 10:45:00,31.35,31.58,31.33,31.56,81600.0,22.1979,22.3608,22.1838,22.3466,81600.0
2006-05-31 10:50:00,31.57,31.76,31.57,31.74,124400.0,22.3537,22.4882,22.3537,22.4741,124400.0
2006-05-31 10:55:00,31.74,31.78,31.66,31.7,130000.0,22.4741,22.5024,22.4174,22.4458,130000.0
2006-05-31 11:00:00,31.7,31.73,31.6,31.6,114800.0,22.4458,22.467,22.3749,22.3749,114800.0
2006-05-31 11:05:00,31.6,31.64,31.5,31.55,100800.0,22.3749,22.4033,22.3041,22.3395,100800.0
2006-05-31 11:10:00,31.55,31.75,31.5,31.75,70400.0,22.3395,22.4812,22.3041,22.4812,70400.0
2006-05-31 11:15:00,31.75,31.75,31.65,31.66,49600.0,22.4812,22.4812,22.4104,22.4174,49600.0
2006-05-31 11:20:00,31.67,31.71,31.61,31.71,72200.0,22.4245,22.4528,22.382,22.4528,72200.0
2006-05-31 11:25:00,31.68,31.75,31.66,31.72,40400.0,22.4316,22.4812,22.4174,22.4599,40400.0
2006-05-31 11:30:00,31.72,31.76,31.7,31.7,46400.0,22.4599,22.4882,22.4458,22.4458,46400.0
2006-05-31 11:35:00,31.68,31.72,31.66,31.68,64400.0,22.4316,22.4599,22.4174,22.4316,64400.0
2006-05-31 11:40:00,31.68,31.68,31.65,31.65,38000.0,22.4316,22.4316,22.4104,22.4104,38000.0
2006-05-31 11:45:00,31.65,31.7,31.62,31.68,36600.0,22.4104,22.4458,22.3891,22.4316,36600.0
2006-05-31 11:50:00,31.68,31.7,31.53,31.54,54600.0,22.4316,22.4458,22.3254,22.3325,54600.0
2006-05-31 11:55:00,31.53,31.56,31.46,31.48,93000.0,22.3254,22.3466,22.2758,22.29,93000.0
2006-05-31 12:00:00,31.48,31.63,31.46,31.61,100400.0,22.29,22.3962,22.2758,22.382,100400.0
2006-05-31 12:05:00,31.61,31.68,31.6,31.65,67400.0,22.382,22.4316,22.3749,22.4104,67400.0
2006-05-31 12:10:00,31.64,31.72,31.64,31.71,53400.0,22.4033,22.4599,22.4033,22.4528,53400.0
2006-05-31 12:15:00,31.71,31.76,31.7,31.71,111400.0,22.4528,22.4882,22.4458,22.4528,111400.0
2006-05-31 12:20:00,31.71,31.75,31.71,31.73,56600.0,22.4528,22.4812,22.4528,22.467,56600.0
2006-05-31 12:25:00,31.74,31.76,31.7,31.72,37600.0,22.4741,22.4882,22.4458,22.4599,37600.0
2006-05-31 12:30:00,31.72,31.73,31.71,31.73,36600.0,22.4599,22.467,22.4528,22.467,36600.0
2006-05-31 12:35:00,31.73,31.81,31.73,31.78,52400.0,22.467,22.5236,22.467,22.5024,52400.0
2006-05-31 12:40:00,31.78,31.8,31.75,31.75,44400.0,22.5024,22.5166,22.4812,22.4812,44400.0
2006-05-31 12:45:00,31.76,31.89,31.76,31.86,63200.0,22.4882,22.5803,22.4882,22.559,63200.0
2006-05-31 12:50:00,31.86,31.87,31.82,31.85,49800.0,22.559,22.5661,22.5307,22.552,49800.0
2006-05-31 12:55:00,31.85,31.85,31.79,31.8,41800.0,22.552,22.552,22.5095,22.5166,41800.0
2006-05-31 13:00:00,31.8,31.85,31.79,31.82,38600.0,22.5166,22.552,22.5095,22.5307,38600.0
2006-05-31 13:05:00,31.82,31.85,31.81,31.84,63600.0,22.5307,22.552,22.5236,22.5449,63600.0
2006-05-31 13:10:00,31.84,31.91,31.83,31.91,74200.0,22.5449,22.5944,22.5378,22.5944,74200.0
2006-05-31 13:15:00,31.91,31.94,31.89,31.93,127400.0,22.5944,22.6157,22.5803,22.6086,127400.0
2006-05-31 13:20:00,31.93,31.96,31.93,31.96,64800.0,22.6086,22.6299,22.6086,22.6299,64800.0
2006-05-31 13:25:00,31.95,32.0,31.95,32.0,50400.0,22.6228,22.6582,22.6228,22.6582,50400.0
2006-05-31 13:30:00,32.0,32.02,31.91,31.96,56200.0,22.6582,22.6723,22.5944,22.6299,56200.0
2006-05-31 13:35:00,31.96,32.06,31.95,32.05,38800.0,22.6299,22.7007,22.6228,22.6936,38800.0
2006-05-31 13:40:00,32.05,32.22,32.05,32.21,93200.0,22.6936,22.814,22.6936,22.8069,93200.0
2006-05-31 13:45:00,32.22,32.26,32.19,32.25,106800.0,22.814,22.8423,22.7927,22.8352,106800.0
2006-05-31 13:50:00,32.24,32.27,32.18,32.19,74000.0,22.8281,22.8494,22.7856,22.7927,74000.0
2006-05-31 13:55:00,32.19,32.23,32.11,32.16,85200.0,22.7927,22.821,22.7361,22.7715,85200.0
2006-05-31 14:00:00,32.13,32.19,32.02,32.06,90600.0,22.7502,22.7927,22.6723,22.7007,90600.0
2006-05-31 14:05:00,32.07,32.33,32.07,32.3,91000.0,22.7077,22.8918,22.7077,22.8706,91000.0
2006-05-31 14:10:00,32.3,32.4,32.29,32.29,121000.0,22.8706,22.9414,22.8635,22.8635,121000.0
2006-05-31 14:15:00,32.29,32.29,32.15,32.26,102400.0,22.8635,22.8635,22.7644,22.8423,102400.0
2006-05-31 14:20:00,32.24,32.32,32.19,32.26,128800.0,22.8281,22.8848,22.7927,22.8423,128800.0
2006-05-31 14:25:00,32.26,32.37,32.26,32.33,109200.0,22.8423,22.9202,22.8423,22.8918,109200.0
2006-05-31 14:30:00,32.33,32.39,32.28,32.32,70000.0,22.8918,22.9343,22.8564,22.8848,70000.0
2006-05-31 14:35:00,32.32,32.44,32.32,32.34,77200.0,22.8848,22.9697,22.8848,22.8989,77200.0
2006-05-31 14:40:00,32.34,32.36,32.24,32.29,88800.0,22.8989,22.9131,22.8281,22.8635,88800.0
2006-05-31 14:45:00,32.3,32.37,32.27,32.33,104400.0,22.8706,22.9202,22.8494,22.8918,104400.0
2006-05-31 14:50:00,32.31,32.35,32.26,32.27,106800.0,22.8777,22.906,22.8423,22.8494,106800.0
2006-05-31 14:55:00,32.27,32.32,32.26,32.3,75000.0,22.8494,22.8848,22.8423,22.8706,75000.0
2006-05-31 15:00:00,32.3,32.35,32.3,32.35,78400.0,22.8706,22.906,22.8706,22.906,78400.0
2006-05-31 15:05:00,32.35,32.35,32.25,32.3,106400.0,22.906,22.906,22.8352,22.8706,106400.0
2006-05-31 15:10:00,32.29,32.37,32.29,32.31,74800.0,22.8635,22.9202,22.8635,22.8777,74800.0
2006-05-31 15:15:00,32.31,32.35,32.29,32.35,63800.0,22.8777,22.906,22.8635,22.906,63800.0
2006-05-31 15:20:00,32.35,32.49,32.35,32.49,100600.0,22.906,23.0051,22.906,23.0051,100600.0
2006-05-31 15:25:00,32.49,32.5,32.42,32.46,99800.0,23.0051,23.0122,22.9556,22.9839,99800.0
2006-05-31 15:30:00,32.47,32.52,32.45,32.48,157800.0,22.991,23.0264,22.9768,22.998,157800.0
2006-05-31 15:35:00,32.48,32.55,32.48,32.5,182000.0,22.998,23.0476,22.998,23.0122,182000.0
2006-05-31 15:40:00,32.49,32.73,32.48,32.71,248600.0,23.0051,23.1751,22.998,23.1609,248600.0
2006-05-31 15:45:00,32.71,32.77,32.7,32.76,246400.0,23.1609,23.2034,23.1538,23.1963,246400.0
2006-05-31 15:50:00,32.77,32.8,32.76,32.77,298800.0,23.2034,23.2246,23.1963,23.2034,298800.0
2006-05-31 15:55:00,32.77,32.85,32.76,32.85,485400.0,23.2034,23.26,23.1963,23.26,485400.0
2006-06-01 09:30:00,32.07,32.4,32.07,32.16,142600.0,22.7077,22.9414,22.7077,22.7715,142600.0
2006-06-01 09:35:00,32.16,32.19,31.99,32.13,158400.0,22.7715,22.7927,22.6511,22.7502,158400.0
2006-06-01 09:40:00,32.1,32.31,32.02,32.19,193600.0,22.729,22.8777,22.6723,22.7927,193600.0
2006-06-01 09:45:00,32.19,32.25,32.11,32.25,161000.0,22.7927,22.8352,22.7361,22.8352,161000.0
2006-06-01 09:50:00,32.25,32.25,32.13,32.14,132000.0,22.8352,22.8352,22.7502,22.7573,132000.0
2006-06-01 09:55:00,32.14,32.18,32.06,32.1,103600.0,22.7573,22.7856,22.7007,22.729,103600.0
2006-06-01 10:00:00,32.11,32.16,31.96,32.1,93400.0,22.7361,22.7715,22.6299,22.729,93400.0
2006-06-01 10:05:00,32.09,32.27,32.07,32.2,98600.0,22.7219,22.8494,22.7077,22.7998,98600.0
2006-06-01 10:10:00,32.2,32.34,32.17,32.33,92400.0,22.7998,22.8989,22.7785,22.8918,92400.0
2006-06-01 10:15:00,32.31,32.31,32.12,32.15,96000.0,22.8777,22.8777,22.7431,22.7644,96000.0
2006-06-01 10:20:00,32.17,32.18,32.01,32.02,74800.0,22.7785,22.7856,22.6653,22.6723,74800.0
2006-06-01 10:25:00,32.01,32.02,31.9,32.0,61400.0,22.6653,22.6723,22.5874,22.6582,61400.0
2006-06-01 10:30:00,32.0,32.55,31.99,32.4,227600.0,22.6582,23.0476,22.6511,22.9414,227600.0
2006-06-01 10:35:00,32.4,32.75,32.37,32.73,178600.0,22.9414,23.1892,22.9202,23.1751,178600.0
2006-06-01 10:40:00,32.74,33.0,32.61,32.73,329000.0,23.1821,23.3662,23.0901,23.1751,329000.0
2006-06-01 10:45:00,32.78,32.79,32.68,32.74,128200.0,23.2105,23.2175,23.1397,23.1821,128200.0
2006-06-01 10:50:00,32.74,32.83,32.72,32.81,220400.0,23.1821,23.2459,23.168,23.2317,220400.0
2006-06-01 10:55:00,32.83,33.04,32.81,33.02,181400.0,23.2459,23.3946,23.2317,23.3804,181400.0
2006-06-01 11:00:00,33.0,33.02,32.84,32.87,115600.0,23.3662,23.3804,23.253,23.2742,115600.0
2006-06-01 11:05:00,32.87,32.88,32.73,32.88,122000.0,23.2742,23.2813,23.1751,23.2813,122000.0
2006-06-01 11:10:00,32.88,32.99,32.83,32.93,96600.0,23.2813,23.3592,23.2459,23.3167,96600.0
2006-06-01 11:15:00,32.92,33.25,32.92,33.24,167800.0,23.3096,23.5433,23.3096,23.5362,167800.0
2006-06-01 11:20:00,33.23,33.4,33.23,33.27,301000.0,23.5291,23.6495,23.5291,23.5574,301000.0
2006-06-01 11:25:00,33.3,33.35,33.0,33.01,247200.0,23.5787,23.6141,23.3662,23.3733,247200.0
2006-06-01 11:30:00,33.0,33.08,32.97,32.98,121000.0,23.3662,23.4229,23.345,23.3521,121000.0
2006-06-01 11:35:00,32.92,32.92,32.8,32.82,101200.0,23.3096,23.3096,23.2246,23.2388,101200.0
2006-06-01 11:40:00,32.82,32.82,32.69,32.73,97800.0,23.2388,23.2388,23.1467,23.1751,97800.0
2006-06-01 11:45:00,32.7,32.93,32.7,32.92,105800.0,23.1538,23.3167,23.1538,23.3096,105800.0
2006-06-01 11:50:00,32.91,32.96,32.85,32.85,46000.0,23.3025,23.3379,23.26,23.26,46000.0
2006-06-01 11:55:00,32.85,32.85,32.68,32.69,83200.0,23.26,23.26,23.1397,23.1467,83200.0
2006-06-01 12:00:00,32.69,32.7,32.63,32.68,176200.0,23.1467,23.1538,23.1043,23.1397,176200.0
2006-06-01 12:05:00,32.69,32.83,32.69,32.8,85200.0,23.1467,23.2459,23.1467,23.2246,85200.0
2006-06-01 12:10:00,32.81,32.82,32.76,32.77,52400.0,23.2317,23.2388,23.1963,23.2034,52400.0
2006-06-01 12:15:00,32.77,32.88,32.77,32.88,45000.0,23.2034,23.2813,23.2034,23.2813,45000.0
2006-06-01 12:20:00,32.88,32.92,32.75,32.78,66200.0,23.2813,23.3096,23.1892,23.2105,66200.0
2006-06-01 12:25:00,32.77,32.87,32.74,32.85,42000.0,23.2034,23.2742,23.1821,23.26,42000.0
2006-06-01 12:30:00,32.87,32.9,32.78,32.78,62800.0,23.2742,23.2954,23.2105,23.2105,62800.0
2006-06-01 12:35:00,32.78,32.85,32.77,32.85,57800.0,23.2105,23.26,23.2034,23.26,57800.0
2006-06-01 12:40:00,32.85,32.87,32.81,32.82,84000.0,23.26,23.2742,23.2317,23.2388,84000.0
2006-06-01 12:45:00,32.83,32.96,32.83,32.92,49200.0,23.2459,23.3379,23.2459,23.3096,49200.0
2006-06-01 12:50:00,32.92,32.92,32.85,32.87,28800.0,23.3096,23.3096,23.26,23.2742,28800.0
2006-06-01 12:55:00,32.86,32.94,32.84,32.88,61000.0,23.2671,23.3238,23.253,23.2813,61000.0
2006-06-01 13:00:00,32.88,32.88,32.75,32.8,38600.0,23.2813,23.2813,23.1892,23.2246,38600.0
2006-06-01 13:05:00,32.8,32.82,32.77,32.8,35200.0,23.2246,23.2388,23.2034,23.2246,35200.0
2006-06-01 13:10:00,32.8,32.82,32.77,32.8,35600.0,23.2246,23.2388,23.2034,23.2246,35600.0
2006-06-01 13:15:00,32.79,32.91,32.78,32.83,40200.0,23.2175,23.3025,23.2105,23.2459,40200.0
2006-06-01 13:20:00,32.83,32.83,32.63,32.67,85800.0,23.2459,23.2459,23.1043,23.1326,85800.0
2006-06-01 13:25:00,32.67,32.72,32.66,32.72,42600.0,23.1326,23.168,23.1255,23.168,42600.0
2006-06-01 13:30:00,32.73,32.8,32.72,32.8,33000.0,23.1751,23.2246,23.168,23.2246,33000.0
2006-06-01 13:35:00,32.8,32.84,32.74,32.84,63600.0,23.2246,23.253,23.1821,23.253,63600.0
2006-06-01 13:40:00,32.84,32.89,32.84,32.84,42800.0,23.253,23.2884,23.253,23.253,42800.0
2006-06-01 13:45:00,32.84,32.85,32.79,32.83,18400.0,23.253,23.26,23.2175,23.2459,18400.0
2006-06-01 13:50:00,32.82,32.83,32.74,32.74,39600.0,23.2388,23.2459,23.1821,23.1821,39600.0
2006-06-01 13:55:00,32.72,32.73,32.61,32.61,71400.0,23.168,23.1751,23.0901,23.0901,71400.0
2006-06-01 14:00:00,32.61,32.63,32.51,32.54,94200.0,23.0901,23.1043,23.0193,23.0405,94200.0
2006-06-01 14:05:00,32.54,32.55,32.38,32.48,124200.0,23.0405,23.0476,22.9272,22.998,124200.0
2006-06-01 14:10:00,32.48,32.57,32.38,32.57,158200.0,22.998,23.0618,22.9272,23.0618,158200.0
2006-06-01 14:15:00,32.57,32.6,32.46,32.53,206200.0,23.0618,23.083,22.9839,23.0335,206200.0
2006-06-01 14:20:00,32.55,32.66,32.51,32.61,129600.0,23.0476,23.1255,23.0193,23.0901,129600.0
2006-06-01 14:25:00,32.6,32.72,32.58,32.69,100000.0,23.083,23.168,23.0689,23.1467,100000.0
2006-06-01 14:30:00,32.71,32.72,32.6,32.6,44800.0,23.1609,23.168,23.083,23.083,44800.0
2006-06-01 14:35:00,32.6,32.67,32.59,32.62,50400.0,23.083,23.1326,23.0759,23.0972,50400.0
2006-06-01 14:40:00,32.63,32.69,32.61,32.67,38800.0,23.1043,23.1467,23.0901,23.1326,38800.0
2006-06-01 14:45:00,32.67,32.76,32.67,32.76,21400.0,23.1326,23.1963,23.1326,23.1963,21400.0
2006-06-01 14:50:00,32.75,32.79,32.73,32.73,69600.0,23.1892,23.2175,23.1751,23.1751,69600.0
2006-06-01 14:55:00,32.73,32.81,32.72,32.8,36800.0,23.1751,23.2317,23.168,23.2246,36800.0
2006-06-01 15:00:00,32.8,32.8,32.75,32.77,40400.0,23.2246,23.2246,23.1892,23.2034,40400.0
2006-06-01 15:05:00,32.77,32.79,32.63,32.63,50800.0,23.2034,23.2175,23.1043,23.1043,50800.0
2006-06-01 15:10:00,32.63,32.73,32.63,32.72,54200.0,23.1043,23.1751,23.1043,23.168,54200.0
2006-06-01 15:15:00,32.71,32.77,32.67,32.76,66600.0,23.1609,23.2034,23.1326,23.1963,66600.0
2006-06-01 15:20:00,32.77,32.88,32.74,32.85,62000.0,23.2034,23.2813,23.1821,23.26,62000.0
2006-06-01 15:25:00,32.85,32.87,32.77,32.85,70400.0,23.26,23.2742,23.2034,23.26,70400.0
2006-06-01 15:30:00,32.84,32.86,32.77,32.77,45600.0,23.253,23.2671,23.2034,23.2034,45600.0
2006-06-01 15:35:00,32.77,32.82,32.77,32.81,45400.0,23.2034,23.2388,23.2034,23.2317,45400.0
2006-06-01 15:40:00,32.82,32.94,32.82,32.91,51000.0,23.2388,23.3238,23.2388,23.3025,51000.0
2006-06-01 15:45:00,32.91,32.99,32.9,32.98,68800.0,23.3025,23.3592,23.2954,23.3521,68800.0
2006-06-01 15:50:00,32.98,33.0,32.97,32.99,71400.0,23.3521,23.3662,23.345,23.3592,71400.0
2006-06-01 15:55:00,32.99,32.99,32.91,32.95,107800.0,23.3592,23.3592,23.3025,23.3308,107800.0
2006-06-02 09:30:00,33.44,33.44,33.16,33.35,94800.0,23.6778,23.6778,23.4795,23.6141,94800.0
2006-06-02 09:35:00,33.35,33.35,33.06,33.27,121000.0,23.6141,23.6141,23.4087,23.5574,121000.0
2006-06-02 09:40:00,33.27,33.27,33.0,33.0,75600.0,23.5574,23.5574,23.3662,23.3662,75600.0
2006-06-02 09:45:00,32.99,33.19,32.99,33.06,82600.0,23.3592,23.5008,23.3592,23.4087,82600.0
2006-06-02 09:50:00,33.04,33.13,32.99,33.05,127600.0,23.3946,23.4583,23.3592,23.4016,127600.0
2006-06-02 09:55:00,33.05,33.08,32.73,32.96,170800.0,23.4016,23.4229,23.1751,23.3379,170800.0
2006-06-02 10:00:00,32.96,33.09,32.93,32.99,97800.0,23.3379,23.43,23.3167,23.3592,97800.0
2006-06-02 10:05:00,33.02,33.21,32.99,33.12,85400.0,23.3804,23.5149,23.3592,23.4512,85400.0
2006-06-02 10:10:00,33.15,33.18,33.02,33.05,51800.0,23.4725,23.4937,23.3804,23.4016,51800.0
2006-06-02 10:15:00,33.06,33.19,32.99,33.15,65600.0,23.4087,23.5008,23.3592,23.4725,65600.0
2006-06-02 10:20:00,33.13,33.15,32.97,33.02,117000.0,23.4583,23.4725,23.345,23.3804,117000.0
2006-06-02 10:25:00,32.99,33.06,32.99,33.02,60600.0,23.3592,23.4087,23.3592,23.3804,60600.0
2006-06-02 10:30:00,33.02,33.13,33.02,33.06,41400.0,23.3804,23.4583,23.3804,23.4087,41400.0
2006-06-02 10:35:00,33.05,33.05,32.85,32.88,78800.0,23.4016,23.4016,23.26,23.2813,78800.0
2006-06-02 10:40:00,32.88,32.94,32.84,32.94,88800.0,23.2813,23.3238,23.253,23.3238,88800.0
2006-06-02 10:45:00,32.95,33.08,32.94,33.0,99000.0,23.3308,23.4229,23.3238,23.3662,99000.0
2006-06-02 10:50:00,32.95,32.99,32.85,32.98,76600.0,23.3308,23.3592,23.26,23.3521,76600.0
2006-06-02 10:55:00,32.99,33.0,32.9,32.91,69800.0,23.3592,23.3662,23.2954,23.3025,69800.0
2006-06-02 11:00:00,32.92,33.01,32.89,32.89,53200.0,23.3096,23.3733,23.2884,23.2884,53200.0
2006-06-02 11:05:00,32.9,32.9,32.65,32.84,87800.0,23.2954,23.2954,23.1184,23.253,87800.0
2006-06-02 11:10:00,32.85,32.87,32.73,32.74,50400.0,23.26,23.2742,23.1751,23.1821,50400.0
2006-06-02 11:15:00,32.74,32.74,32.63,32.63,70600.0,23.1821,23.1821,23.1043,23.1043,70600.0
2006-06-02 11:20:00,32.63,32.64,32.49,32.54,103600.0,23.1043,23.1113,23.0051,23.0405,103600.0
2006-06-02 11:25:00,32.53,32.6,32.5,32.56,134600.0,23.0335,23.083,23.0122,23.0547,134600.0
2006-06-02 11:30:00,32.55,32.55,32.48,32.48,89000.0,23.0476,23.0476,22.998,22.998,89000.0
2006-06-02 11:35:00,32.47,32.5,32.38,32.42,202800.0,22.991,23.0122,22.9272,22.9556,202800.0
2006-06-02 11:40:00,32.42,32.49,32.35,32.48,144800.0,22.9556,23.0051,22.906,22.998,144800.0
2006-06-02 11:45:00,32.51,32.59,32.48,32.59,89800.0,23.0193,23.0759,22.998,23.0759,89800.0
2006-06-02 11:50:00,32.59,32.67,32.51,32.66,65800.0,23.0759,23.1326,23.0193,23.1255,65800.0
2006-06-02 11:55:00,32.66,32.66,32.57,32.59,47000.0,23.1255,23.1255,23.0618,23.0759,47000.0
2006-06-02 12:00:00,32.58,32.7,32.52,32.68,63200.0,23.0689,23.1538,23.0264,23.1397,63200.0
2006-06-02 12:05:00,32.69,32.74,32.65,32.71,67800.0,23.1467,23.1821,23.1184,23.1609,67800.0
2006-06-02 12:10:00,32.71,32.76,32.67,32.67,45000.0,23.1609,23.1963,23.1326,23.1326,45000.0
2006-06-02 12:15:00,32.67,32.76,32.67,32.67,43000.0,23.1326,23.1963,23.1326,23.1326,43000.0
2006-06-02 12:20:00,32.67,32.71,32.62,32.7,53400.0,23.1326,23.1609,23.0972,23.1538,53400.0
2006-06-02 12:25:00,32.72,32.74,32.65,32.65,31400.0,23.168,23.1821,23.1184,23.1184,31400.0
2006-06-02 12:30:00,32.65,32.67,32.59,32.66,40800.0,23.1184,23.1326,23.0759,23.1255,40800.0
2006-06-02 12:35:00,32.67,32.67,32.64,32.64,24600.0,23.1326,23.1326,23.1113,23.1113,24600.0
2006-06-02 12:40:00,32.65,32.72,32.65,32.69,36400.0,23.1184,23.168,23.1184,23.1467,36400.0
2006-06-02 12:45:00,32.69,32.71,32.65,32.71,39800.0,23.1467,23.1609,23.1184,23.1609,39800.0
2006-06-02 12:50:00,32.69,32.73,32.68,32.68,33400.0,23.1467,23.1751,23.1397,23.1397,33400.0
2006-06-02 12:55:00,32.68,32.71,32.67,32.68,51600.0,23.1397,23.1609,23.1326,23.1397,51600.0
2006-06-02 13:00:00,32.69,32.73,32.68,32.72,32600.0,23.1467,23.1751,23.1397,23.168,32600.0
2006-06-02 13:05:00,32.71,32.76,32.68,32.7,37200.0,23.1609,23.1963,23.1397,23.1538,37200.0
2006-06-02 13:10:00,32.7,32.73,32.68,32.73,38200.0,23.1538,23.1751,23.1397,23.1751,38200.0
2006-06-02 13:15:00,32.73,32.82,32.73,32.77,43400.0,23.1751,23.2388,23.1751,23.2034,43400.0
2006-06-02 13:20:00,32.77,32.81,32.72,32.77,34400.0,23.2034,23.2317,23.168,23.2034,34400.0
2006-06-02 13:25:00,32.76,32.88,32.74,32.86,58800.0,23.1963,23.2813,23.1821,23.2671,58800.0
2006-06-02 13:30:00,32.86,32.9,32.82,32.83,90800.0,23.2671,23.2954,23.2388,23.2459,90800.0
2006-06-02 13:35:00,32.81,32.87,32.81,32.83,73600.0,23.2317,23.2742,23.2317,23.2459,73600.0
2006-06-02 13:40:00,32.84,32.88,32.82,32.85,77000.0,23.253,23.2813,23.2388,23.26,77000.0
2006-06-02 13:45:00,32.85,32.89,32.82,32.88,63000.0,23.26,23.2884,23.2388,23.2813,63000.0
2006-06-02 13:50:00,32.88,32.92,32.82,32.88,51000.0,23.2813,23.3096,23.2388,23.2813,51000.0
2006-06-02 13:55:00,32.88,32.92,32.85,32.92,59800.0,23.2813,23.3096,23.26,23.3096,59800.0
2006-06-02 14:00:00,32.91,32.94,32.89,32.9,60000.0,23.3025,23.3238,23.2884,23.2954,60000.0
2006-06-02 14:05:00,32.9,33.0,32.9,33.0,75200.0,23.2954,23.3662,23.2954,23.3662,75200.0
2006-06-02 14:10:00,32.98,32.99,32.92,32.96,54800.0,23.3521,23.3592,23.3096,23.3379,54800.0
2006-06-02 14:15:00,32.96,33.0,32.95,32.99,65400.0,23.3379,23.3662,23.3308,23.3592,65400.0
2006-06-02 14:20:00,33.01,33.01,32.96,32.96,73200.0,23.3733,23.3733,23.3379,23.3379,73200.0
2006-06-02 14:25:00,32.96,33.06,32.93,33.06,100000.0,23.3379,23.4087,23.3167,23.4087,100000.0
2006-06-02 14:30:00,33.06,33.1,33.02,33.1,66000.0,23.4087,23.437,23.3804,23.437,66000.0
2006-06-02 14:35:00,33.09,33.09,32.99,33.02,77800.0,23.43,23.43,23.3592,23.3804,77800.0
2006-06-02 14:40:00,33.02,33.02,32.97,32.98,52400.0,23.3804,23.3804,23.345,23.3521,52400.0
2006-06-02 14:45:00,32.98,33.07,32.97,33.03,68800.0,23.3521,23.4158,23.345,23.3875,68800.0
2006-06-02 14:50:00,33.02,33.05,32.95,32.97,63800.0,23.3804,23.4016,23.3308,23.345,63800.0
2006-06-02 14:55:00,32.98,32.98,32.9,32.95,56600.0,23.3521,23.3521,23.2954,23.3308,56600.0
2006-06-02 15:00:00,32.95,32.96,32.86,32.87,66000.0,23.3308,23.3379,23.2671,23.2742,66000.0
2006-06-02 15:05:00,32.87,32.9,32.85,32.88,78800.0,23.2742,23.2954,23.26,23.2813,78800.0
2006-06-02 15:10:00,32.87,32.91,32.85,32.91,41200.0,23.2742,23.3025,23.26,23.3025,41200.0
2006-06-02 15:15:00,32.9,32.93,32.9,32.92,34800.0,23.2954,23.3167,23.2954,23.3096,34800.0
2006-06-02 15:20:00,32.92,32.95,32.9,32.94,58600.0,23.3096,23.3308,23.2954,23.3238,58600.0
2006-06-02 15:25:00,32.93,32.95,32.89,32.93,80200.0,23.3167,23.3308,23.2884,23.3167,80200.0
2006-06-02 15:30:00,32.94,32.98,32.93,32.95,85400.0,23.3238,23.3521,23.3167,23.3308,85400.0
2006-06-02 15:35:00,32.96,33.0,32.94,32.97,94600.0,23.3379,23.3662,23.3238,23.345,94600.0
2006-06-02 15:40:00,32.97,32.99,32.93,32.95,81800.0,23.345,23.3592,23.3167,23.3308,81800.0
2006-06-02 15:45:00,32.95,32.99,32.92,32.93,78800.0,23.3308,23.3592,23.3096,23.3167,78800.0
2006-06-02 15:50:00,32.93,32.93,32.88,32.9,77800.0,23.3167,23.3167,23.2813,23.2954,77800.0
2006-06-02 15:55:00,32.9,32.95,32.89,32.95,120000.0,23.2954,23.3308,23.2884,23.3308,120000.0
2006-06-05 09:30:00,33.22,33.35,33.2,33.3,101200.0,23.522,23.6141,23.5079,23.5787,101200.0
2006-06-05 09:35:00,33.27,33.27,33.06,33.13,120000.0,23.5574,23.5574,23.4087,23.4583,120000.0
2006-06-05 09:40:00,33.21,33.32,33.17,33.21,98000.0,23.5149,23.5928,23.4866,23.5149,98000.0
2006-06-05 09:45:00,33.22,33.22,33.05,33.06,85800.0,23.522,23.522,23.4016,23.4087,85800.0
2006-06-05 09:50:00,33.06,33.1,32.95,33.1,129400.0,23.4087,23.437,23.3308,23.437,129400.0
2006-06-05 09:55:00,33.1,33.11,33.01,33.07,59800.0,23.437,23.4441,23.3733,23.4158,59800.0
2006-06-05 10:00:00,33.06,33.08,32.97,32.97,62200.0,23.4087,23.4229,23.345,23.345,62200.0
2006-06-05 10:05:00,32.97,33.14,32.97,33.1,82200.0,23.345,23.4654,23.345,23.437,82200.0
2006-06-05 10:10:00,33.1,33.1,32.74,32.75,127800.0,23.437,23.437,23.1821,23.1892,127800.0
2006-06-05 10:15:00,32.68,32.8,32.61,32.77,90200.0,23.1397,23.2246,23.0901,23.2034,90200.0
2006-06-05 10:20:00,32.77,32.82,32.67,32.77,84400.0,23.2034,23.2388,23.1326,23.2034,84400.0
2006-06-05 10:25:00,32.76,32.88,32.76,32.8,86800.0,23.1963,23.2813,23.1963,23.2246,86800.0
2006-06-05 10:30:00,32.79,32.95,32.79,32.94,63600.0,23.2175,23.3308,23.2175,23.3238,63600.0
2006-06-05 10:35:00,32.92,32.98,32.9,32.94,122200.0,23.3096,23.3521,23.2954,23.3238,122200.0
2006-06-05 10:40:00,32.96,32.96,32.85,32.93,47400.0,23.3379,23.3379,23.26,23.3167,47400.0
2006-06-05 10:45:00,32.93,32.96,32.86,32.96,33400.0,23.3167,23.3379,23.2671,23.3379,33400.0
2006-06-05 10:50:00,32.98,32.99,32.93,32.95,27600.0,23.3521,23.3592,23.3167,23.3308,27600.0
2006-06-05 10:55:00,32.94,32.96,32.77,32.79,37200.0,23.3238,23.3379,23.2034,23.2175,37200.0
2006-06-05 11:00:00,32.79,32.87,32.79,32.82,64000.0,23.2175,23.2742,23.2175,23.2388,64000.0
2006-06-05 11:05:00,32.82,32.92,32.8,32.89,30800.0,23.2388,23.3096,23.2246,23.2884,30800.0
2006-06-05 11:10:00,32.89,32.91,32.85,32.89,49400.0,23.2884,23.3025,23.26,23.2884,49400.0
2006-06-05 11:15:00,32.88,32.88,32.77,32.8,35400.0,23.2813,23.2813,23.2034,23.2246,35400.0
2006-06-05 11:20:00,32.8,32.82,32.67,32.69,34600.0,23.2246,23.2388,23.1326,23.1467,34600.0
2006-06-05 11:25:00,32.7,32.7,32.57,32.58,59400.0,23.1538,23.1538,23.0618,23.0689,59400.0
2006-06-05 11:30:00,32.6,32.67,32.55,32.65,91600.0,23.083,23.1326,23.0476,23.1184,91600.0
2006-06-05 11:35:00,32.63,32.63,32.56,32.58,62400.0,23.1043,23.1043,23.0547,23.0689,62400.0
2006-06-05 11:40:00,32.56,32.62,32.5,32.62,28000.0,23.0547,23.0972,23.0122,23.0972,28000.0
2006-06-05 11:45:00,32.64,32.66,32.63,32.66,17200.0,23.1113,23.1255,23.1043,23.1255,17200.0
2006-06-05 11:50:00,32.66,32.68,32.65,32.67,75600.0,23.1255,23.1397,23.1184,23.1326,75600.0
2006-06-05 11:55:00,32.65,32.66,32.63,32.63,35400.0,23.1184,23.1255,23.1043,23.1043,35400.0
2006-06-05 12:00:00,32.63,32.64,32.54,32.57,57600.0,23.1043,23.1113,23.0405,23.0618,57600.0
2006-06-05 12:05:00,32.58,32.65,32.54,32.62,52400.0,23.0689,23.1184,23.0405,23.0972,52400.0
2006-06-05 12:10:00,32.62,32.63,32.35,32.39,109400.0,23.0972,23.1043,22.906,22.9343,109400.0
2006-06-05 12:15:00,32.37,32.37,32.26,32.27,91800.0,22.9202,22.9202,22.8423,22.8494,91800.0
2006-06-05 12:20:00,32.27,32.34,32.16,32.2,110000.0,22.8494,22.8989,22.7715,22.7998,110000.0
2006-06-05 12:25:00,32.21,32.24,32.18,32.2,93800.0,22.8069,22.8281,22.7856,22.7998,93800.0
2006-06-05 12:30:00,32.2,32.21,32.13,32.13,102000.0,22.7998,22.8069,22.7502,22.7502,102000.0
2006-06-05 12:35:00,32.12,32.3,32.11,32.3,136400.0,22.7431,22.8706,22.7361,22.8706,136400.0
2006-06-05 12:40:00,32.3,32.33,32.21,32.24,141800.0,22.8706,22.8918,22.8069,22.8281,141800.0
2006-06-05 12:45:00,32.24,32.28,32.21,32.24,42800.0,22.8281,22.8564,22.8069,22.8281,42800.0
2006-06-05 12:50:00,32.24,32.34,32.22,32.34,59800.0,22.8281,22.8989,22.814,22.8989,59800.0
2006-06-05 12:55:00,32.34,32.37,32.22,32.29,84400.0,22.8989,22.9202,22.814,22.8635,84400.0
2006-06-05 13:00:00,32.28,32.33,32.21,32.33,41000.0,22.8564,22.8918,22.8069,22.8918,41000.0
2006-06-05 13:05:00,32.33,32.45,32.33,32.39,45200.0,22.8918,22.9768,22.8918,22.9343,45200.0
2006-06-05 13:10:00,32.41,32.44,32.31,32.33,46200.0,22.9485,22.9697,22.8777,22.8918,46200.0
2006-06-05 13:15:00,32.37,32.45,32.31,32.45,95400.0,22.9202,22.9768,22.8777,22.9768,95400.0
2006-06-05 13:20:00,32.43,32.43,32.27,32.29,72400.0,22.9626,22.9626,22.8494,22.8635,72400.0
2006-06-05 13:25:00,32.29,32.34,32.25,32.26,42800.0,22.8635,22.8989,22.8352,22.8423,42800.0
2006-06-05 13:30:00,32.26,32.27,32.02,32.05,63200.0,22.8423,22.8494,22.6723,22.6936,63200.0
2006-06-05 13:35:00,32.06,32.12,32.01,32.02,78600.0,22.7007,22.7431,22.6653,22.6723,78600.0
2006-06-05 13:40:00,32.02,32.06,31.99,32.03,70000.0,22.6723,22.7007,22.6511,22.6794,70000.0
2006-06-05 13:45:00,32.03,32.04,31.85,31.95,77000.0,22.6794,22.6865,22.552,22.6228,77000.0
2006-06-05 13:50:00,31.95,31.96,31.79,31.83,106000.0,22.6228,22.6299,22.5095,22.5378,106000.0
2006-06-05 13:55:00,31.82,31.88,31.77,31.87,77600.0,22.5307,22.5732,22.4953,22.5661,77600.0
2006-06-05 14:00:00,31.86,31.94,31.77,31.81,95600.0,22.559,22.6157,22.4953,22.5236,95600.0
2006-06-05 14:05:00,31.83,31.88,31.82,31.83,81200.0,22.5378,22.5732,22.5307,22.5378,81200.0
2006-06-05 14:10:00,31.82,31.84,31.75,31.76,62800.0,22.5307,22.5449,22.4812,22.4882,62800.0
2006-06-05 14:15:00,31.76,31.79,31.66,31.67,90600.0,22.4882,22.5095,22.4174,22.4245,90600.0
2006-06-05 14:20:00,31.67,31.83,31.65,31.73,96200.0,22.4245,22.5378,22.4104,22.467,96200.0
2006-06-05 14:25:00,31.77,31.9,31.75,31.88,54800.0,22.4953,22.5874,22.4812,22.5732,54800.0
2006-06-05 14:30:00,31.91,31.95,31.88,31.92,159600.0,22.5944,22.6228,22.5732,22.6015,159600.0
2006-06-05 14:35:00,31.92,31.95,31.9,31.9,122800.0,22.6015,22.6228,22.5874,22.5874,122800.0
2006-06-05 14:40:00,31.91,31.94,31.86,31.91,122800.0,22.5944,22.6157,22.559,22.5944,122800.0
2006-06-05 14:45:00,31.91,31.96,31.84,31.92,92400.0,22.5944,22.6299,22.5449,22.6015,92400.0
2006-06-05 14:50:00,31.92,31.95,31.85,31.94,43800.0,22.6015,22.6228,22.552,22.6157,43800.0
2006-06-05 14:55:00,31.93,31.98,31.9,31.9,46400.0,22.6086,22.644,22.5874,22.5874,46400.0
2006-06-05 15:00:00,31.9,31.91,31.83,31.84,69800.0,22.5874,22.5944,22.5378,22.5449,69800.0
2006-06-05 15:05:00,31.83,31.83,31.75,31.78,119200.0,22.5378,22.5378,22.4812,22.5024,119200.0
2006-06-05 15:10:00,31.79,31.79,31.65,31.73,94600.0,22.5095,22.5095,22.4104,22.467,94600.0
2006-06-05 15:15:00,31.73,31.75,31.65,31.74,93800.0,22.467,22.4812,22.4104,22.4741,93800.0
2006-06-05 15:20:00,31.74,31.82,31.72,31.75,88200.0,22.4741,22.5307,22.4599,22.4812,88200.0
2006-06-05 15:25:00,31.71,31.74,31.63,31.63,104400.0,22.4528,22.4741,22.3962,22.3962,104400.0
2006-06-05 15:30:00,31.63,31.7,31.6,31.6,126000.0,22.3962,22.4458,22.3749,22.3749,126000.0
2006-06-05 15:35:00,31.6,31.61,31.53,31.55,173000.0,22.3749,22.382,22.3254,22.3395,173000.0
2006-06-05 15:40:00,31.56,31.56,31.43,31.44,173200.0,22.3466,22.3466,22.2546,22.2617,173200.0
2006-06-05 15:45:00,31.44,31.46,31.33,31.34,140200.0,22.2617,22.2758,22.1838,22.1909,140200.0
2006-06-05 15:50:00,31.34,31.43,31.34,31.42,180800.0,22.1909,22.2546,22.1909,22.2475,180800.0
2006-06-05 15:55:00,31.42,31.47,31.35,31.43,194800.0,22.2475,22.2829,22.1979,22.2546,194800.0
2006-06-06 09:30:00,31.53,31.53,31.53,31.53,200.0,22.3254,22.3254,22.3254,22.3254,200.0
2006-06-06 09:35:00,31.53,31.53,31.45,31.45,199400.0,22.3254,22.3254,22.2687,22.2687,199400.0
2006-06-06 09:40:00,31.45,31.93,31.44,31.84,271800.0,22.2687,22.6086,22.2617,22.5449,271800.0
2006-06-06 09:45:00,31.84,31.86,31.41,31.48,160000.0,22.5449,22.559,22.2404,22.29,160000.0
2006-06-06 09:50:00,31.48,31.63,31.43,31.59,210600.0,22.29,22.3962,22.2546,22.3679,210600.0
2006-06-06 09:55:00,31.61,31.62,31.43,31.52,140800.0,22.382,22.3891,22.2546,22.3183,140800.0
2006-06-06 10:00:00,31.52,31.64,31.48,31.64,171800.0,22.3183,22.4033,22.29,22.4033,171800.0
2006-06-06 10:05:00,31.6,31.66,31.5,31.62,97000.0,22.3749,22.4174,22.3041,22.3891,97000.0
2006-06-06 10:10:00,31.66,31.7,31.58,31.7,109000.0,22.4174,22.4458,22.3608,22.4458,109000.0
2006-06-06 10:15:00,31.7,31.86,31.7,31.81,105800.0,22.4458,22.559,22.4458,22.5236,105800.0
2006-06-06 10:20:00,31.81,32.06,31.75,32.06,111000.0,22.5236,22.7007,22.4812,22.7007,111000.0
2006-06-06 10:25:00,32.02,32.18,31.88,32.13,111400.0,22.6723,22.7856,22.5732,22.7502,111400.0
2006-06-06 10:30:00,32.13,32.24,32.1,32.18,134200.0,22.7502,22.8281,22.729,22.7856,134200.0
2006-06-06 10:35:00,32.17,32.17,31.98,32.06,105000.0,22.7785,22.7785,22.644,22.7007,105000.0
2006-06-06 10:40:00,32.01,32.01,31.92,31.92,71800.0,22.6653,22.6653,22.6015,22.6015,71800.0
2006-06-06 10:45:00,31.92,31.92,31.77,31.83,95000.0,22.6015,22.6015,22.4953,22.5378,95000.0
2006-06-06 10:50:00,31.83,31.89,31.75,31.77,76600.0,22.5378,22.5803,22.4812,22.4953,76600.0
2006-06-06 10:55:00,31.78,31.84,31.75,31.76,77600.0,22.5024,22.5449,22.4812,22.4882,77600.0
2006-06-06 11:00:00,31.76,31.86,31.65,31.66,113000.0,22.4882,22.559,22.4104,22.4174,113000.0
2006-06-06 11:05:00,31.65,31.72,31.61,31.7,78000.0,22.4104,22.4599,22.382,22.4458,78000.0
2006-06-06 11:10:00,31.69,31.74,31.55,31.64,81200.0,22.4387,22.4741,22.3395,22.4033,81200.0
2006-06-06 11:15:00,31.65,31.78,31.65,31.75,52200.0,22.4104,22.5024,22.4104,22.4812,52200.0
2006-06-06 11:20:00,31.75,31.83,31.72,31.73,54200.0,22.4812,22.5378,22.4599,22.467,54200.0
2006-06-06 11:25:00,31.73,31.74,31.61,31.74,49200.0,22.467,22.4741,22.382,22.4741,49200.0
2006-06-06 11:30:00,31.72,31.84,31.72,31.78,45800.0,22.4599,22.5449,22.4599,22.5024,45800.0
2006-06-06 11:35:00,31.79,31.79,31.51,31.59,43600.0,22.5095,22.5095,22.3112,22.3679,43600.0
2006-06-06 11:40:00,31.6,31.62,31.51,31.51,43600.0,22.3749,22.3891,22.3112,22.3112,43600.0
2006-06-06 11:45:00,31.51,31.56,31.45,31.52,101000.0,22.3112,22.3466,22.2687,22.3183,101000.0
2006-06-06 11:50:00,31.53,31.59,31.5,31.55,92200.0,22.3254,22.3679,22.3041,22.3395,92200.0
2006-06-06 11:55:00,31.55,31.61,31.52,31.59,87800.0,22.3395,22.382,22.3183,22.3679,87800.0
2006-06-06 12:00:00,31.58,31.66,31.57,31.65,69800.0,22.3608,22.4174,22.3537,22.4104,69800.0
2006-06-06 12:05:00,31.67,31.73,31.62,31.72,85800.0,22.4245,22.467,22.3891,22.4599,85800.0
2006-06-06 12:10:00,31.71,31.89,31.71,31.86,84800.0,22.4528,22.5803,22.4528,22.559,84800.0
2006-06-06 12:15:00,31.86,31.94,31.8,31.88,59200.0,22.559,22.6157,22.5166,22.5732,59200.0
2006-06-06 12:20:00,31.88,31.88,31.78,31.85,56000.0,22.5732,22.5732,22.5024,22.552,56000.0
2006-06-06 12:25:00,31.85,31.91,31.83,31.83,36800.0,22.552,22.5944,22.5378,22.5378,36800.0
2006-06-06 12:30:00,31.84,31.95,31.83,31.93,44800.0,22.5449,22.6228,22.5378,22.6086,44800.0
2006-06-06 12:35:00,31.93,32.02,31.9,32.02,66200.0,22.6086,22.6723,22.5874,22.6723,66200.0
2006-06-06 12:40:00,32.01,32.29,32.01,32.19,205000.0,22.6653,22.8635,22.6653,22.7927,205000.0
2006-06-06 12:45:00,32.2,32.22,31.97,31.97,84800.0,22.7998,22.814,22.6369,22.6369,84800.0
2006-06-06 12:50:00,31.98,32.14,31.96,32.13,74000.0,22.644,22.7573,22.6299,22.7502,74000.0
2006-06-06 12:55:00,32.13,32.25,32.12,32.18,92800.0,22.7502,22.8352,22.7431,22.7856,92800.0
2006-06-06 13:00:00,32.18,32.2,32.09,32.09,51000.0,22.7856,22.7998,22.7219,22.7219,51000.0
2006-06-06 13:05:00,32.07,32.24,32.06,32.19,65000.0,22.7077,22.8281,22.7007,22.7927,65000.0
2006-06-06 13:10:00,32.19,32.2,32.1,32.15,49200.0,22.7927,22.7998,22.729,22.7644,49200.0
2006-06-06 13:15:00,32.13,32.29,32.02,32.06,40000.0,22.7502,22.8635,22.6723,22.7007,40000.0
2006-06-06 13:20:00,32.06,32.18,32.06,32.15,56200.0,22.7007,22.7856,22.7007,22.7644,56200.0
2006-06-06 13:25:00,32.15,32.22,32.13,32.2,39000.0,22.7644,22.814,22.7502,22.7998,39000.0
2006-06-06 13:30:00,32.22,32.37,32.19,32.35,82400.0,22.814,22.9202,22.7927,22.906,82400.0
2006-06-06 13:35:00,32.35,32.49,32.35,32.41,85600.0,22.906,23.0051,22.906,22.9485,85600.0
2006-06-06 13:40:00,32.4,32.41,32.27,32.34,68800.0,22.9414,22.9485,22.8494,22.8989,68800.0
2006-06-06 13:45:00,32.3,32.34,32.16,32.21,60600.0,22.8706,22.8989,22.7715,22.8069,60600.0
2006-06-06 13:50:00,32.23,32.24,32.09,32.13,102600.0,22.821,22.8281,22.7219,22.7502,102600.0
2006-06-06 13:55:00,32.13,32.22,32.12,32.21,76400.0,22.7502,22.814,22.7431,22.8069,76400.0
2006-06-06 14:00:00,32.22,32.27,32.12,32.21,55600.0,22.814,22.8494,22.7431,22.8069,55600.0
2006-06-06 14:05:00,32.2,32.24,32.15,32.17,42600.0,22.7998,22.8281,22.7644,22.7785,42600.0
2006-06-06 14:10:00,32.17,32.21,32.0,32.02,86800.0,22.7785,22.8069,22.6582,22.6723,86800.0
2006-06-06 14:15:00,32.02,32.09,31.93,31.94,77600.0,22.6723,22.7219,22.6086,22.6157,77600.0
2006-06-06 14:20:00,31.96,32.05,31.95,32.01,47600.0,22.6299,22.6936,22.6228,22.6653,47600.0
2006-06-06 14:25:00,32.0,32.15,31.97,32.07,116200.0,22.6582,22.7644,22.6369,22.7077,116200.0
2006-06-06 14:30:00,32.03,32.06,31.93,31.96,85200.0,22.6794,22.7007,22.6086,22.6299,85200.0
2006-06-06 14:35:00,31.96,32.06,31.96,32.02,34400.0,22.6299,22.7007,22.6299,22.6723,34400.0
2006-06-06 14:40:00,32.04,32.08,31.86,31.91,41600.0,22.6865,22.7148,22.559,22.5944,41600.0
2006-06-06 14:45:00,31.89,31.99,31.86,31.99,62200.0,22.5803,22.6511,22.559,22.6511,62200.0
2006-06-06 14:50:00,31.98,32.0,31.9,31.93,64000.0,22.644,22.6582,22.5874,22.6086,64000.0
2006-06-06 14:55:00,31.93,31.96,31.88,31.93,60000.0,22.6086,22.6299,22.5732,22.6086,60000.0
2006-06-06 15:00:00,31.92,31.97,31.9,31.97,100800.0,22.6015,22.6369,22.5874,22.6369,100800.0
2006-06-06 15:05:00,31.97,32.04,31.86,31.88,77200.0,22.6369,22.6865,22.559,22.5732,77200.0
2006-06-06 15:10:00,31.86,31.91,31.75,31.9,207000.0,22.559,22.5944,22.4812,22.5874,207000.0
2006-06-06 15:15:00,31.9,32.09,31.83,31.84,134600.0,22.5874,22.7219,22.5378,22.5449,134600.0
2006-06-06 15:20:00,31.86,31.9,31.77,31.8,77400.0,22.559,22.5874,22.4953,22.5166,77400.0
2006-06-06 15:25:00,31.8,31.8,31.75,31.75,38200.0,22.5166,22.5166,22.4812,22.4812,38200.0
2006-06-06 15:30:00,31.75,31.78,31.69,31.77,98800.0,22.4812,22.5024,22.4387,22.4953,98800.0
2006-06-06 15:35:00,31.77,31.84,31.77,31.84,149400.0,22.4953,22.5449,22.4953,22.5449,149400.0
2006-06-06 15:40:00,31.83,31.9,31.75,31.89,129600.0,22.5378,22.5874,22.4812,22.5803,129600.0
2006-06-06 15:45:00,31.89,31.95,31.86,31.95,122000.0,22.5803,22.6228,22.559,22.6228,122000.0
2006-06-06 15:50:00,31.96,32.01,31.93,32.01,164200.0,22.6299,22.6653,22.6086,22.6653,164200.0
2006-06-06 15:55:00,32.01,32.11,32.0,32.04,233400.0,22.6653,22.7361,22.6582,22.6865,233400.0
2006-06-07 09:30:00,31.7,31.72,31.62,31.62,120800.0,22.4458,22.4599,22.3891,22.3891,120800.0
2006-06-07 09:35:00,31.62,31.65,31.46,31.53,136000.0,22.3891,22.4104,22.2758,22.3254,136000.0
2006-06-07 09:40:00,31.54,31.56,31.45,31.49,91800.0,22.3325,22.3466,22.2687,22.2971,91800.0
2006-06-07 09:45:00,31.49,31.53,31.41,31.49,125200.0,22.2971,22.3254,22.2404,22.2971,125200.0
2006-06-07 09:50:00,31.48,31.59,31.43,31.54,186200.0,22.29,22.3679,22.2546,22.3325,186200.0
2006-06-07 09:55:00,31.54,31.56,31.41,31.56,126600.0,22.3325,22.3466,22.2404,22.3466,126600.0
2006-06-07 10:00:00,31.59,31.79,31.55,31.79,139800.0,22.3679,22.5095,22.3395,22.5095,139800.0
2006-06-07 10:05:00,31.79,31.79,31.7,31.75,170800.0,22.5095,22.5095,22.4458,22.4812,170800.0
2006-06-07 10:10:00,31.75,32.02,31.74,31.89,105400.0,22.4812,22.6723,22.4741,22.5803,105400.0
2006-06-07 10:15:00,31.87,31.95,31.58,31.86,123400.0,22.5661,22.6228,22.3608,22.559,123400.0
2006-06-07 10:20:00,31.86,31.86,31.61,31.73,75800.0,22.559,22.559,22.382,22.467,75800.0
2006-06-07 10:25:00,31.7,31.74,31.58,31.61,96400.0,22.4458,22.4741,22.3608,22.382,96400.0
2006-06-07 10:30:00,31.69,31.75,31.5,31.63,189600.0,22.4387,22.4812,22.3041,22.3962,189600.0
2006-06-07 10:35:00,31.61,31.7,31.52,31.57,130000.0,22.382,22.4458,22.3183,22.3537,130000.0
2006-06-07 10:40:00,31.56,31.68,31.55,31.68,86000.0,22.3466,22.4316,22.3395,22.4316,86000.0
2006-06-07 10:45:00,31.68,31.75,31.41,31.43,87400.0,22.4316,22.4812,22.2404,22.2546,87400.0
2006-06-07 10:50:00,31.44,31.49,31.3,31.35,136000.0,22.2617,22.2971,22.1625,22.1979,136000.0
2006-06-07 10:55:00,31.35,31.53,31.34,31.5,175800.0,22.1979,22.3254,22.1909,22.3041,175800.0
2006-06-07 11:00:00,31.53,31.53,31.36,31.39,99600.0,22.3254,22.3254,22.205,22.2263,99600.0
2006-06-07 11:05:00,31.39,31.43,31.18,31.18,93600.0,22.2263,22.2546,22.0776,22.0776,93600.0
2006-06-07 11:10:00,31.19,31.32,31.17,31.26,73600.0,22.0846,22.1767,22.0705,22.1342,73600.0
2006-06-07 11:15:00,31.26,31.4,31.26,31.38,67000.0,22.1342,22.2333,22.1342,22.2192,67000.0
2006-06-07 11:20:00,31.42,31.48,31.36,31.48,62400.0,22.2475,22.29,22.205,22.29,62400.0
2006-06-07 11:25:00,31.47,31.49,31.38,31.4,58000.0,22.2829,22.2971,22.2192,22.2333,58000.0
2006-06-07 11:30:00,31.42,31.52,31.38,31.38,50000.0,22.2475,22.3183,22.2192,22.2192,50000.0
2006-06-07 11:35:00,31.38,31.54,31.36,31.53,66800.0,22.2192,22.3325,22.205,22.3254,66800.0
2006-06-07 11:40:00,31.52,31.56,31.43,31.53,59800.0,22.3183,22.3466,22.2546,22.3254,59800.0
2006-06-07 11:45:00,31.55,31.56,31.39,31.41,57000.0,22.3395,22.3466,22.2263,22.2404,57000.0
2006-06-07 11:50:00,31.41,31.49,31.4,31.49,39400.0,22.2404,22.2971,22.2333,22.2971,39400.0
2006-06-07 11:55:00,31.49,31.57,31.48,31.55,60000.0,22.2971,22.3537,22.29,22.3395,60000.0
2006-06-07 12:00:00,31.53,31.57,31.45,31.57,75200.0,22.3254,22.3537,22.2687,22.3537,75200.0
2006-06-07 12:05:00,31.58,31.66,31.56,31.64,73400.0,22.3608,22.4174,22.3466,22.4033,73400.0
2006-06-07 12:10:00,31.63,31.81,31.61,31.75,93200.0,22.3962,22.5236,22.382,22.4812,93200.0
2006-06-07 12:15:00,31.74,31.8,31.68,31.8,64400.0,22.4741,22.5166,22.4316,22.5166,64400.0
2006-06-07 12:20:00,31.79,31.95,31.75,31.75,92200.0,22.5095,22.6228,22.4812,22.4812,92200.0
2006-06-07 12:25:00,31.74,31.82,31.74,31.77,33000.0,22.4741,22.5307,22.4741,22.4953,33000.0
2006-06-07 12:30:00,31.76,31.77,31.63,31.73,28800.0,22.4882,22.4953,22.3962,22.467,28800.0
2006-06-07 12:35:00,31.73,31.8,31.64,31.64,49400.0,22.467,22.5166,22.4033,22.4033,49400.0
2006-06-07 12:40:00,31.64,31.66,31.61,31.63,64600.0,22.4033,22.4174,22.382,22.3962,64600.0
2006-06-07 12:45:00,31.63,31.63,31.56,31.59,38800.0,22.3962,22.3962,22.3466,22.3679,38800.0
2006-06-07 12:50:00,31.58,31.59,31.43,31.43,36200.0,22.3608,22.3679,22.2546,22.2546,36200.0
2006-06-07 12:55:00,31.39,31.53,31.39,31.52,67000.0,22.2263,22.3254,22.2263,22.3183,67000.0
2006-06-07 13:00:00,31.53,31.54,31.49,31.53,27600.0,22.3254,22.3325,22.2971,22.3254,27600.0
2006-06-07 13:05:00,31.54,31.57,31.51,31.52,46200.0,22.3325,22.3537,22.3112,22.3183,46200.0
2006-06-07 13:10:00,31.52,31.56,31.48,31.48,44200.0,22.3183,22.3466,22.29,22.29,44200.0
2006-06-07 13:15:00,31.5,31.51,31.45,31.46,33800.0,22.3041,22.3112,22.2687,22.2758,33800.0
2006-06-07 13:20:00,31.46,31.49,31.34,31.36,104800.0,22.2758,22.2971,22.1909,22.205,104800.0
2006-06-07 13:25:00,31.36,31.46,31.36,31.45,66200.0,22.205,22.2758,22.205,22.2687,66200.0
2006-06-07 13:30:00,31.46,31.48,31.38,31.38,55600.0,22.2758,22.29,22.2192,22.2192,55600.0
2006-06-07 13:35:00,31.36,31.4,31.31,31.38,52000.0,22.205,22.2333,22.1696,22.2192,52000.0
2006-06-07 13:40:00,31.38,31.4,31.31,31.34,102600.0,22.2192,22.2333,22.1696,22.1909,102600.0
2006-06-07 13:45:00,31.36,31.36,31.21,31.22,150000.0,22.205,22.205,22.0988,22.1059,150000.0
2006-06-07 13:50:00,31.22,31.4,31.22,31.39,154400.0,22.1059,22.2333,22.1059,22.2263,154400.0
2006-06-07 13:55:00,31.39,31.43,31.33,31.35,90400.0,22.2263,22.2546,22.1838,22.1979,90400.0
2006-06-07 14:00:00,31.34,31.36,31.25,31.3,79000.0,22.1909,22.205,22.1271,22.1625,79000.0
2006-06-07 14:05:00,31.3,31.3,31.11,31.15,120600.0,22.1625,22.1625,22.028,22.0563,120600.0
2006-06-07 14:10:00,31.14,31.22,31.02,31.11,92200.0,22.0492,22.1059,21.9643,22.028,92200.0
2006-06-07 14:15:00,31.11,31.18,31.1,31.18,72800.0,22.028,22.0776,22.0209,22.0776,72800.0
2006-06-07 14:20:00,31.17,31.18,31.09,31.17,58800.0,22.0705,22.0776,22.0138,22.0705,58800.0
2006-06-07 14:25:00,31.17,31.24,31.17,31.22,85800.0,22.0705,22.12,22.0705,22.1059,85800.0
2006-06-07 14:30:00,31.23,31.23,31.06,31.09,115600.0,22.113,22.113,21.9926,22.0138,115600.0
2006-06-07 14:35:00,31.09,31.09,30.99,30.99,115800.0,22.0138,22.0138,21.943,21.943,115800.0
2006-06-07 14:40:00,31.0,31.04,30.88,30.91,164800.0,21.9501,21.9784,21.8651,21.8864,164800.0
2006-06-07 14:45:00,30.91,30.97,30.89,30.95,144600.0,21.8864,21.9289,21.8722,21.9147,144600.0
2006-06-07 14:50:00,30.96,30.96,30.81,30.81,121400.0,21.9218,21.9218,21.8156,21.8156,121400.0
2006-06-07 14:55:00,30.82,30.82,30.75,30.81,139000.0,21.8227,21.8227,21.7731,21.8156,139000.0
2006-06-07 15:00:00,30.81,30.83,30.73,30.8,131400.0,21.8156,21.8297,21.7589,21.8085,131400.0
2006-06-07 15:05:00,30.81,30.86,30.78,30.85,112400.0,21.8156,21.851,21.7943,21.8439,112400.0
2006-06-07 15:10:00,30.85,30.86,30.63,30.65,144800.0,21.8439,21.851,21.6881,21.7023,144800.0
2006-06-07 15:15:00,30.65,30.67,30.56,30.58,238000.0,21.7023,21.7164,21.6386,21.6527,238000.0
2006-06-07 15:20:00,30.58,30.69,30.57,30.59,96400.0,21.6527,21.7306,21.6456,21.6598,96400.0
2006-06-07 15:25:00,30.58,30.59,30.54,30.54,107800.0,21.6527,21.6598,21.6244,21.6244,107800.0
2006-06-07 15:30:00,30.54,30.64,30.54,30.63,104000.0,21.6244,21.6952,21.6244,21.6881,104000.0
2006-06-07 15:35:00,30.63,30.71,30.6,30.63,177800.0,21.6881,21.7448,21.6669,21.6881,177800.0
2006-06-07 15:40:00,30.63,30.74,30.63,30.67,140000.0,21.6881,21.766,21.6881,21.7164,140000.0
2006-06-07 15:45:00,30.67,30.67,30.61,30.66,176200.0,21.7164,21.7164,21.674,21.7094,176200.0
2006-06-07 15:50:00,30.66,30.72,30.59,30.64,177400.0,21.7094,21.7518,21.6598,21.6952,177400.0
2006-06-07 15:55:00,30.64,30.68,30.6,30.6,182200.0,21.6952,21.7235,21.6669,21.6669,182200.0
2006-06-08 09:30:00,29.91,29.91,29.86,29.86,1000.0,21.1783,21.1783,21.1429,21.1429,1000.0
2006-06-08 09:35:00,29.86,29.86,29.86,29.86,0.0,21.1429,21.1429,21.1429,21.1429,0.0
2006-06-08 09:40:00,29.58,29.9,29.57,29.63,807200.0,20.9447,21.1712,20.9376,20.9801,807200.0
2006-06-08 09:45:00,29.63,29.83,29.61,29.82,320600.0,20.9801,21.1217,20.9659,21.1146,320600.0
2006-06-08 09:50:00,29.83,29.9,29.68,29.71,183800.0,21.1217,21.1712,21.0155,21.0367,183800.0
2006-06-08 09:55:00,29.7,29.71,29.41,29.51,215000.0,21.0296,21.0367,20.8243,20.8951,215000.0
2006-06-08 10:00:00,29.5,29.5,29.16,29.18,249200.0,20.888,20.888,20.6473,20.6614,249200.0
2006-06-08 10:05:00,29.21,29.35,29.18,29.25,370600.0,20.6827,20.7818,20.6614,20.711,370600.0
2006-06-08 10:10:00,29.25,29.3,29.2,29.21,274600.0,20.711,20.7464,20.6756,20.6827,274600.0
2006-06-08 10:15:00,29.21,29.34,29.16,29.27,169000.0,20.6827,20.7747,20.6473,20.7251,169000.0
2006-06-08 10:20:00,29.27,29.28,29.16,29.23,226800.0,20.7251,20.7322,20.6473,20.6968,226800.0
2006-06-08 10:25:00,29.22,29.22,29.15,29.18,110400.0,20.6897,20.6897,20.6402,20.6614,110400.0
2006-06-08 10:30:00,29.18,29.5,29.18,29.36,252800.0,20.6614,20.888,20.6614,20.7889,252800.0
2006-06-08 10:35:00,29.36,29.36,29.2,29.23,165200.0,20.7889,20.7889,20.6756,20.6968,165200.0
2006-06-08 10:40:00,29.22,29.36,29.22,29.25,202200.0,20.6897,20.7889,20.6897,20.711,202200.0
2006-06-08 10:45:00,29.27,29.43,29.27,29.42,123000.0,20.7251,20.8384,20.7251,20.8314,123000.0
2006-06-08 10:50:00,29.42,29.56,29.41,29.43,175800.0,20.8314,20.9305,20.8243,20.8384,175800.0
2006-06-08 10:55:00,29.44,29.49,29.43,29.46,299400.0,20.8455,20.8809,20.8384,20.8597,299400.0
2006-06-08 11:00:00,29.46,29.46,29.32,29.44,151600.0,20.8597,20.8597,20.7606,20.8455,151600.0
2006-06-08 11:05:00,29.45,29.49,29.42,29.47,111200.0,20.8526,20.8809,20.8314,20.8668,111200.0
2006-06-08 11:10:00,29.47,29.5,29.4,29.5,186600.0,20.8668,20.888,20.8172,20.888,186600.0
2006-06-08 11:15:00,29.5,29.53,29.3,29.3,162400.0,20.888,20.9092,20.7464,20.7464,162400.0
2006-06-08 11:20:00,29.3,29.31,29.18,29.3,102800.0,20.7464,20.7535,20.6614,20.7464,102800.0
2006-06-08 11:25:00,29.31,29.36,29.29,29.31,83000.0,20.7535,20.7889,20.7393,20.7535,83000.0
2006-06-08 11:30:00,29.28,29.29,29.14,29.15,107000.0,20.7322,20.7393,20.6331,20.6402,107000.0
2006-06-08 11:35:00,29.15,29.16,28.55,28.72,188200.0,20.6402,20.6473,20.2153,20.3357,188200.0
2006-06-08 11:40:00,28.72,29.01,28.66,29.0,258000.0,20.3357,20.5411,20.2932,20.534,258000.0
2006-06-08 11:45:00,29.0,29.09,28.97,28.99,195600.0,20.534,20.5977,20.5127,20.5269,195600.0
2006-06-08 11:50:00,29.0,29.0,28.81,28.83,110000.0,20.534,20.534,20.3994,20.4136,110000.0
2006-06-08 11:55:00,28.83,28.83,28.61,28.73,267800.0,20.4136,20.4136,20.2578,20.3428,267800.0
2006-06-08 12:00:00,28.72,28.81,28.68,28.75,219000.0,20.3357,20.3994,20.3074,20.357,219000.0
2006-06-08 12:05:00,28.76,28.89,28.76,28.88,311200.0,20.364,20.4561,20.364,20.449,311200.0
2006-06-08 12:10:00,28.88,29.02,28.85,28.96,159600.0,20.449,20.5481,20.4278,20.5056,159600.0
2006-06-08 12:15:00,28.95,28.99,28.91,28.93,150000.0,20.4986,20.5269,20.4702,20.4844,150000.0
2006-06-08 12:20:00,28.93,28.93,28.9,28.92,289000.0,20.4844,20.4844,20.4632,20.4773,289000.0
2006-06-08 12:25:00,28.93,29.21,28.93,29.14,144400.0,20.4844,20.6827,20.4844,20.6331,144400.0
2006-06-08 12:30:00,29.17,29.19,29.0,29.03,123800.0,20.6543,20.6685,20.534,20.5552,123800.0
2006-06-08 12:35:00,29.06,29.22,29.05,29.19,169600.0,20.5765,20.6897,20.5694,20.6685,169600.0
2006-06-08 12:40:00,29.2,29.2,29.09,29.12,210600.0,20.6756,20.6756,20.5977,20.6189,210600.0
2006-06-08 12:45:00,29.12,29.24,29.12,29.23,353400.0,20.6189,20.7039,20.6189,20.6968,353400.0
2006-06-08 12:50:00,29.23,29.41,29.22,29.4,187000.0,20.6968,20.8243,20.6897,20.8172,187000.0
2006-06-08 12:55:00,29.4,29.41,29.32,29.36,286800.0,20.8172,20.8243,20.7606,20.7889,286800.0
2006-06-08 13:00:00,29.36,29.4,29.28,29.28,183600.0,20.7889,20.8172,20.7322,20.7322,183600.0
2006-06-08 13:05:00,29.28,29.29,29.17,29.23,103400.0,20.7322,20.7393,20.6543,20.6968,103400.0
2006-06-08 13:10:00,29.23,29.34,29.2,29.3,121600.0,20.6968,20.7747,20.6756,20.7464,121600.0
2006-06-08 13:15:00,29.27,29.33,29.27,29.29,152400.0,20.7251,20.7676,20.7251,20.7393,152400.0
2006-06-08 13:20:00,29.29,29.31,29.23,29.25,128400.0,20.7393,20.7535,20.6968,20.711,128400.0
2006-06-08 13:25:00,29.25,29.32,29.25,29.3,44000.0,20.711,20.7606,20.711,20.7464,44000.0
2006-06-08 13:30:00,29.32,29.36,29.29,29.36,184000.0,20.7606,20.7889,20.7393,20.7889,184000.0
2006-06-08 13:35:00,29.36,29.39,29.34,29.38,134200.0,20.7889,20.8101,20.7747,20.803,134200.0
2006-06-08 13:40:00,29.38,29.82,29.38,29.64,241400.0,20.803,21.1146,20.803,20.9871,241400.0
2006-06-08 13:45:00,29.64,29.72,29.63,29.67,219200.0,20.9871,21.0438,20.9801,21.0084,219200.0
2006-06-08 13:50:00,29.68,29.68,29.61,29.68,201800.0,21.0155,21.0155,20.9659,21.0155,201800.0
2006-06-08 13:55:00,29.7,29.81,29.68,29.8,194800.0,21.0296,21.1075,21.0155,21.1004,194800.0
2006-06-08 14:00:00,29.8,29.84,29.76,29.84,650400.0,21.1004,21.1287,21.0721,21.1287,650400.0
2006-06-08 14:05:00,29.85,29.95,29.8,29.85,180000.0,21.1358,21.2066,21.1004,21.1358,180000.0
2006-06-08 14:10:00,29.85,29.92,29.79,29.82,226600.0,21.1358,21.1854,21.0933,21.1146,226600.0
2006-06-08 14:15:00,29.8,29.81,29.74,29.78,211600.0,21.1004,21.1075,21.0579,21.0863,211600.0
2006-06-08 14:20:00,29.78,29.88,29.77,29.86,114000.0,21.0863,21.1571,21.0792,21.1429,114000.0
2006-06-08 14:25:00,29.85,30.01,29.85,29.99,210400.0,21.1358,21.2491,21.1358,21.235,210400.0
2006-06-08 14:30:00,29.99,29.99,29.9,29.99,195800.0,21.235,21.235,21.1712,21.235,195800.0
2006-06-08 14:35:00,29.98,30.05,29.95,30.0,335000.0,21.2279,21.2774,21.2066,21.242,335000.0
2006-06-08 14:40:00,30.0,30.06,29.93,30.05,219800.0,21.242,21.2845,21.1925,21.2774,219800.0
2006-06-08 14:45:00,30.06,30.08,29.82,29.83,245200.0,21.2845,21.2987,21.1146,21.1217,245200.0
2006-06-08 14:50:00,29.82,29.83,29.74,29.8,230000.0,21.1146,21.1217,21.0579,21.1004,230000.0
2006-06-08 14:55:00,29.8,29.82,29.64,29.67,157200.0,21.1004,21.1146,20.9871,21.0084,157200.0
2006-06-08 15:00:00,29.68,29.86,29.66,29.86,175800.0,21.0155,21.1429,21.0013,21.1429,175800.0
2006-06-08 15:05:00,29.85,29.91,29.82,29.89,120000.0,21.1358,21.1783,21.1146,21.1642,120000.0
2006-06-08 15:10:00,29.88,30.08,29.87,29.93,349800.0,21.1571,21.2987,21.15,21.1925,349800.0
2006-06-08 15:15:00,29.95,30.08,29.93,29.93,121200.0,21.2066,21.2987,21.1925,21.1925,121200.0
2006-06-08 15:20:00,29.95,30.01,29.86,30.01,118800.0,21.2066,21.2491,21.1429,21.2491,118800.0
2006-06-08 15:25:00,30.0,30.03,29.99,30.0,172800.0,21.242,21.2633,21.235,21.242,172800.0
2006-06-08 15:30:00,30.01,30.13,30.01,30.09,184400.0,21.2491,21.3341,21.2491,21.3058,184400.0
2006-06-08 15:35:00,30.11,30.29,30.09,30.23,348400.0,21.3199,21.4474,21.3058,21.4049,348400.0
2006-06-08 15:40:00,30.23,30.5,30.22,30.48,386800.0,21.4049,21.5961,21.3978,21.5819,386800.0
2006-06-08 15:45:00,30.48,30.53,30.31,30.33,326400.0,21.5819,21.6173,21.4615,21.4757,326400.0
2006-06-08 15:50:00,30.32,30.45,30.32,30.36,199800.0,21.4686,21.5607,21.4686,21.4969,199800.0
2006-06-08 15:55:00,30.38,30.4,30.35,30.39,222800.0,21.5111,21.5253,21.4899,21.5182,222800.0
2006-06-09 09:30:00,30.54,30.75,30.54,30.64,115600.0,21.6244,21.7731,21.6244,21.6952,115600.0
2006-06-09 09:35:00,30.64,30.64,30.4,30.4,148400.0,21.6952,21.6952,21.5253,21.5253,148400.0
2006-06-09 09:40:00,30.4,30.49,30.05,30.33,149000.0,21.5253,21.589,21.2774,21.4757,149000.0
2006-06-09 09:45:00,30.46,30.5,30.27,30.46,130400.0,21.5678,21.5961,21.4332,21.5678,130400.0
2006-06-09 09:50:00,30.46,30.6,30.41,30.49,117200.0,21.5678,21.6669,21.5323,21.589,117200.0
2006-06-09 09:55:00,30.47,30.64,30.47,30.57,83200.0,21.5748,21.6952,21.5748,21.6456,83200.0
2006-06-09 10:00:00,30.57,30.78,30.56,30.78,113400.0,21.6456,21.7943,21.6386,21.7943,113400.0
2006-06-09 10:05:00,30.76,30.84,30.71,30.84,145800.0,21.7802,21.8368,21.7448,21.8368,145800.0
2006-06-09 10:10:00,30.83,30.95,30.75,30.78,100200.0,21.8297,21.9147,21.7731,21.7943,100200.0
2006-06-09 10:15:00,30.79,30.8,30.67,30.72,129000.0,21.8014,21.8085,21.7164,21.7518,129000.0
2006-06-09 10:20:00,30.72,30.89,30.72,30.83,134800.0,21.7518,21.8722,21.7518,21.8297,134800.0
2006-06-09 10:25:00,30.8,30.84,30.71,30.73,123400.0,21.8085,21.8368,21.7448,21.7589,123400.0
2006-06-09 10:30:00,30.73,30.77,30.63,30.67,96600.0,21.7589,21.7873,21.6881,21.7164,96600.0
2006-06-09 10:35:00,30.66,30.73,30.65,30.68,90800.0,21.7094,21.7589,21.7023,21.7235,90800.0
2006-06-09 10:40:00,30.68,30.73,30.63,30.65,63200.0,21.7235,21.7589,21.6881,21.7023,63200.0
2006-06-09 10:45:00,30.65,30.68,30.45,30.45,156400.0,21.7023,21.7235,21.5607,21.5607,156400.0
2006-06-09 10:50:00,30.45,30.49,30.32,30.34,92600.0,21.5607,21.589,21.4686,21.4828,92600.0
2006-06-09 10:55:00,30.34,30.39,30.2,30.2,113200.0,21.4828,21.5182,21.3837,21.3837,113200.0
2006-06-09 11:00:00,30.21,30.21,30.09,30.19,117600.0,21.3907,21.3907,21.3058,21.3766,117600.0
2006-06-09 11:05:00,30.19,30.2,30.08,30.09,123400.0,21.3766,21.3837,21.2987,21.3058,123400.0
2006-06-09 11:10:00,30.05,30.09,29.93,29.99,87800.0,21.2774,21.3058,21.1925,21.235,87800.0
2006-06-09 11:15:00,29.99,29.99,29.88,29.9,140600.0,21.235,21.235,21.1571,21.1712,140600.0
2006-06-09 11:20:00,29.9,30.04,29.8,29.98,275000.0,21.1712,21.2704,21.1004,21.2279,275000.0
2006-06-09 11:25:00,29.97,30.09,29.95,30.0,184000.0,21.2208,21.3058,21.2066,21.242,184000.0
2006-06-09 11:30:00,30.08,30.18,30.07,30.18,109800.0,21.2987,21.3695,21.2916,21.3695,109800.0
2006-06-09 11:35:00,30.18,30.18,30.09,30.1,58600.0,21.3695,21.3695,21.3058,21.3128,58600.0
2006-06-09 11:40:00,30.09,30.09,29.97,30.07,52000.0,21.3058,21.3058,21.2208,21.2916,52000.0
2006-06-09 11:45:00,30.07,30.08,29.95,29.98,44200.0,21.2916,21.2987,21.2066,21.2279,44200.0
2006-06-09 11:50:00,29.97,29.98,29.88,29.9,50200.0,21.2208,21.2279,21.1571,21.1712,50200.0
2006-06-09 11:55:00,29.9,30.02,29.9,29.97,88400.0,21.1712,21.2562,21.1712,21.2208,88400.0
2006-06-09 12:00:00,29.96,30.09,29.91,29.96,69200.0,21.2137,21.3058,21.1783,21.2137,69200.0
2006-06-09 12:05:00,29.96,30.09,29.95,30.09,73000.0,21.2137,21.3058,21.2066,21.3058,73000.0
2006-06-09 12:10:00,30.09,30.18,30.08,30.12,88600.0,21.3058,21.3695,21.2987,21.327,88600.0
2006-06-09 12:15:00,30.11,30.18,30.06,30.14,57800.0,21.3199,21.3695,21.2845,21.3412,57800.0
2006-06-09 12:20:00,30.13,30.13,30.05,30.06,24000.0,21.3341,21.3341,21.2774,21.2845,24000.0
2006-06-09 12:25:00,30.06,30.1,30.0,30.08,77600.0,21.2845,21.3128,21.242,21.2987,77600.0
2006-06-09 12:30:00,30.08,30.16,30.08,30.13,42800.0,21.2987,21.3553,21.2987,21.3341,42800.0
2006-06-09 12:35:00,30.13,30.16,30.05,30.07,37200.0,21.3341,21.3553,21.2774,21.2916,37200.0
2006-06-09 12:40:00,30.08,30.14,30.06,30.09,21200.0,21.2987,21.3412,21.2845,21.3058,21200.0
2006-06-09 12:45:00,30.09,30.09,30.0,30.04,29000.0,21.3058,21.3058,21.242,21.2704,29000.0
2006-06-09 12:50:00,30.02,30.05,29.97,30.05,32600.0,21.2562,21.2774,21.2208,21.2774,32600.0
2006-06-09 12:55:00,30.04,30.05,29.88,29.91,39200.0,21.2704,21.2774,21.1571,21.1783,39200.0
2006-06-09 13:00:00,29.92,29.98,29.86,29.87,31000.0,21.1854,21.2279,21.1429,21.15,31000.0
2006-06-09 13:05:00,29.86,29.86,29.71,29.75,67600.0,21.1429,21.1429,21.0367,21.065,67600.0
2006-06-09 13:10:00,29.77,29.85,29.75,29.81,70200.0,21.0792,21.1358,21.065,21.1075,70200.0
2006-06-09 13:15:00,29.79,29.8,29.68,29.73,61000.0,21.0933,21.1004,21.0155,21.0509,61000.0
2006-06-09 13:20:00,29.72,29.75,29.66,29.68,25000.0,21.0438,21.065,21.0013,21.0155,25000.0
2006-06-09 13:25:00,29.68,29.72,29.65,29.65,54200.0,21.0155,21.0438,20.9942,20.9942,54200.0
2006-06-09 13:30:00,29.66,29.75,29.62,29.71,73200.0,21.0013,21.065,20.973,21.0367,73200.0
2006-06-09 13:35:00,29.7,29.91,29.7,29.88,73000.0,21.0296,21.1783,21.0296,21.1571,73000.0
2006-06-09 13:40:00,29.88,29.92,29.83,29.85,78400.0,21.1571,21.1854,21.1217,21.1358,78400.0
2006-06-09 13:45:00,29.85,29.94,29.83,29.86,74800.0,21.1358,21.1996,21.1217,21.1429,74800.0
2006-06-09 13:50:00,29.85,30.0,29.82,30.0,49200.0,21.1358,21.242,21.1146,21.242,49200.0
2006-06-09 13:55:00,30.0,30.0,29.87,29.87,106200.0,21.242,21.242,21.15,21.15,106200.0
2006-06-09 14:00:00,29.86,29.91,29.83,29.91,43800.0,21.1429,21.1783,21.1217,21.1783,43800.0
2006-06-09 14:05:00,29.9,29.98,29.88,29.89,47000.0,21.1712,21.2279,21.1571,21.1642,47000.0
2006-06-09 14:10:00,29.9,30.0,29.9,29.99,46400.0,21.1712,21.242,21.1712,21.235,46400.0
2006-06-09 14:15:00,29.99,30.08,29.93,29.99,47000.0,21.235,21.2987,21.1925,21.235,47000.0
2006-06-09 14:20:00,29.99,30.16,29.99,30.15,53200.0,21.235,21.3553,21.235,21.3482,53200.0
2006-06-09 14:25:00,30.13,30.18,30.05,30.18,42000.0,21.3341,21.3695,21.2774,21.3695,42000.0
2006-06-09 14:30:00,30.17,30.28,30.15,30.22,75400.0,21.3624,21.4403,21.3482,21.3978,75400.0
2006-06-09 14:35:00,30.21,30.27,30.17,30.2,45000.0,21.3907,21.4332,21.3624,21.3837,45000.0
2006-06-09 14:40:00,30.21,30.25,30.18,30.23,48200.0,21.3907,21.4191,21.3695,21.4049,48200.0
2006-06-09 14:45:00,30.23,30.33,30.19,30.23,47000.0,21.4049,21.4757,21.3766,21.4049,47000.0
2006-06-09 14:50:00,30.21,30.29,30.18,30.25,51200.0,21.3907,21.4474,21.3695,21.4191,51200.0
2006-06-09 14:55:00,30.27,30.31,30.08,30.14,74600.0,21.4332,21.4615,21.2987,21.3412,74600.0
2006-06-09 15:00:00,30.13,30.21,30.03,30.05,69800.0,21.3341,21.3907,21.2633,21.2774,69800.0
2006-06-09 15:05:00,30.06,30.21,29.97,30.12,39800.0,21.2845,21.3907,21.2208,21.327,39800.0
2006-06-09 15:10:00,30.11,30.15,30.06,30.13,31000.0,21.3199,21.3482,21.2845,21.3341,31000.0
2006-06-09 15:15:00,30.13,30.24,30.09,30.09,54800.0,21.3341,21.412,21.3058,21.3058,54800.0
2006-06-09 15:20:00,30.09,30.1,30.01,30.01,64200.0,21.3058,21.3128,21.2491,21.2491,64200.0
2006-06-09 15:25:00,30.0,30.1,30.0,30.06,41400.0,21.242,21.3128,21.242,21.2845,41400.0
2006-06-09 15:30:00,30.07,30.07,30.0,30.02,65400.0,21.2916,21.2916,21.242,21.2562,65400.0
2006-06-09 15:35:00,30.02,30.05,29.98,30.05,67000.0,21.2562,21.2774,21.2279,21.2774,67000.0
2006-06-09 15:40:00,30.06,30.15,30.03,30.06,116600.0,21.2845,21.3482,21.2633,21.2845,116600.0
2006-06-09 15:45:00,30.05,30.08,30.02,30.08,85600.0,21.2774,21.2987,21.2562,21.2987,85600.0
2006-06-09 15:50:00,30.09,30.09,29.9,29.9,173600.0,21.3058,21.3058,21.1712,21.1712,173600.0
2006-06-09 15:55:00,29.89,29.97,29.89,29.9,256400.0,21.1642,21.2208,21.1642,21.1712,256400.0
2006-06-12 09:30:00,29.88,30.21,29.88,30.15,102400.0,21.1571,21.3907,21.1571,21.3482,102400.0
2006-06-12 09:35:00,30.16,30.18,30.0,30.06,77800.0,21.3553,21.3695,21.242,21.2845,77800.0
2006-06-12 09:40:00,30.05,30.22,29.93,30.2,88200.0,21.2774,21.3978,21.1925,21.3837,88200.0
2006-06-12 09:45:00,30.2,30.3,30.16,30.16,107200.0,21.3837,21.4545,21.3553,21.3553,107200.0
2006-06-12 09:50:00,30.16,30.21,30.02,30.18,91400.0,21.3553,21.3907,21.2562,21.3695,91400.0
2006-06-12 09:55:00,30.15,30.21,30.04,30.16,85400.0,21.3482,21.3907,21.2704,21.3553,85400.0
2006-06-12 10:00:00,30.13,30.13,29.9,29.9,115600.0,21.3341,21.3341,21.1712,21.1712,115600.0
2006-06-12 10:05:00,29.89,30.0,29.8,30.0,132000.0,21.1642,21.242,21.1004,21.242,132000.0
2006-06-12 10:10:00,29.99,29.99,29.75,29.75,123200.0,21.235,21.235,21.065,21.065,123200.0
2006-06-12 10:15:00,29.74,29.74,29.59,29.61,92200.0,21.0579,21.0579,20.9517,20.9659,92200.0
2006-06-12 10:20:00,29.62,29.66,29.54,29.61,212000.0,20.973,21.0013,20.9163,20.9659,212000.0
2006-06-12 10:25:00,29.61,29.68,29.59,29.65,90200.0,20.9659,21.0155,20.9517,20.9942,90200.0
2006-06-12 10:30:00,29.6,29.78,29.6,29.72,123200.0,20.9588,21.0863,20.9588,21.0438,123200.0
2006-06-12 10:35:00,29.7,29.7,29.57,29.58,73200.0,21.0296,21.0296,20.9376,20.9447,73200.0
2006-06-12 10:40:00,29.59,29.68,29.58,29.6,97600.0,20.9517,21.0155,20.9447,20.9588,97600.0
2006-06-12 10:45:00,29.6,29.76,29.59,29.67,112200.0,20.9588,21.0721,20.9517,21.0084,112200.0
2006-06-12 10:50:00,29.68,29.86,29.68,29.86,92200.0,21.0155,21.1429,21.0155,21.1429,92200.0
2006-06-12 10:55:00,29.89,29.91,29.74,29.8,73200.0,21.1642,21.1783,21.0579,21.1004,73200.0
2006-06-12 11:00:00,29.8,29.8,29.59,29.66,92400.0,21.1004,21.1004,20.9517,21.0013,92400.0
2006-06-12 11:05:00,29.65,29.69,29.61,29.65,82400.0,20.9942,21.0225,20.9659,20.9942,82400.0
2006-06-12 11:10:00,29.64,29.67,29.58,29.59,81000.0,20.9871,21.0084,20.9447,20.9517,81000.0
2006-06-12 11:15:00,29.58,29.59,29.48,29.59,104000.0,20.9447,20.9517,20.8738,20.9517,104000.0
2006-06-12 11:20:00,29.57,29.58,29.47,29.48,57600.0,20.9376,20.9447,20.8668,20.8738,57600.0
2006-06-12 11:25:00,29.49,29.58,29.47,29.47,53600.0,20.8809,20.9447,20.8668,20.8668,53600.0
2006-06-12 11:30:00,29.5,29.5,29.3,29.4,100200.0,20.888,20.888,20.7464,20.8172,100200.0
2006-06-12 11:35:00,29.42,29.46,29.37,29.4,58400.0,20.8314,20.8597,20.796,20.8172,58400.0
2006-06-12 11:40:00,29.39,29.4,29.35,29.38,57000.0,20.8101,20.8172,20.7818,20.803,57000.0
2006-06-12 11:45:00,29.36,29.49,29.36,29.49,92000.0,20.7889,20.8809,20.7889,20.8809,92000.0
2006-06-12 11:50:00,29.49,29.52,29.42,29.42,93800.0,20.8809,20.9022,20.8314,20.8314,93800.0
2006-06-12 11:55:00,29.42,29.56,29.39,29.53,125800.0,20.8314,20.9305,20.8101,20.9092,125800.0
2006-06-12 12:00:00,29.53,29.54,29.4,29.48,71400.0,20.9092,20.9163,20.8172,20.8738,71400.0
2006-06-12 12:05:00,29.47,29.59,29.45,29.5,83000.0,20.8668,20.9517,20.8526,20.888,83000.0
2006-06-12 12:10:00,29.5,29.57,29.48,29.55,26000.0,20.888,20.9376,20.8738,20.9234,26000.0
2006-06-12 12:15:00,29.52,29.55,29.5,29.51,18400.0,20.9022,20.9234,20.888,20.8951,18400.0
2006-06-12 12:20:00,29.53,29.56,29.46,29.54,45800.0,20.9092,20.9305,20.8597,20.9163,45800.0
2006-06-12 12:25:00,29.53,29.58,29.45,29.57,37400.0,20.9092,20.9447,20.8526,20.9376,37400.0
2006-06-12 12:30:00,29.58,29.61,29.45,29.5,52200.0,20.9447,20.9659,20.8526,20.888,52200.0
2006-06-12 12:35:00,29.5,29.5,29.35,29.36,86200.0,20.888,20.888,20.7818,20.7889,86200.0
2006-06-12 12:40:00,29.29,29.45,29.29,29.4,72800.0,20.7393,20.8526,20.7393,20.8172,72800.0
2006-06-12 12:45:00,29.4,29.45,29.4,29.4,37400.0,20.8172,20.8526,20.8172,20.8172,37400.0
2006-06-12 12:50:00,29.4,29.49,29.39,29.49,26600.0,20.8172,20.8809,20.8101,20.8809,26600.0
2006-06-12 12:55:00,29.5,29.5,29.41,29.41,13000.0,20.888,20.888,20.8243,20.8243,13000.0
2006-06-12 13:00:00,29.42,29.43,29.36,29.39,35000.0,20.8314,20.8384,20.7889,20.8101,35000.0
2006-06-12 13:05:00,29.39,29.46,29.38,29.41,51400.0,20.8101,20.8597,20.803,20.8243,51400.0
2006-06-12 13:10:00,29.43,29.43,29.34,29.34,38200.0,20.8384,20.8384,20.7747,20.7747,38200.0
2006-06-12 13:15:00,29.33,29.37,29.33,29.33,49400.0,20.7676,20.796,20.7676,20.7676,49400.0
2006-06-12 13:20:00,29.33,29.33,29.06,29.12,114800.0,20.7676,20.7676,20.5765,20.6189,114800.0
2006-06-12 13:25:00,29.18,29.18,29.1,29.14,95200.0,20.6614,20.6614,20.6048,20.6331,95200.0
2006-06-12 13:30:00,29.13,29.17,29.07,29.14,77000.0,20.626,20.6543,20.5835,20.6331,77000.0
2006-06-12 13:35:00,29.14,29.14,29.0,29.03,83000.0,20.6331,20.6331,20.534,20.5552,83000.0
2006-06-12 13:40:00,29.04,29.19,29.04,29.15,67800.0,20.5623,20.6685,20.5623,20.6402,67800.0
2006-06-12 13:45:00,29.15,29.22,29.14,29.18,62400.0,20.6402,20.6897,20.6331,20.6614,62400.0
2006-06-12 13:50:00,29.16,29.28,29.16,29.25,102400.0,20.6473,20.7322,20.6473,20.711,102400.0
2006-06-12 13:55:00,29.26,29.34,29.25,29.27,80200.0,20.7181,20.7747,20.711,20.7251,80200.0
2006-06-12 14:00:00,29.27,29.32,29.26,29.27,70600.0,20.7251,20.7606,20.7181,20.7251,70600.0
2006-06-12 14:05:00,29.26,29.28,29.19,29.21,58800.0,20.7181,20.7322,20.6685,20.6827,58800.0
2006-06-12 14:10:00,29.21,29.34,29.2,29.23,76000.0,20.6827,20.7747,20.6756,20.6968,76000.0
2006-06-12 14:15:00,29.23,29.23,29.11,29.16,51400.0,20.6968,20.6968,20.6119,20.6473,51400.0
2006-06-12 14:20:00,29.14,29.16,29.07,29.12,37000.0,20.6331,20.6473,20.5835,20.6189,37000.0
2006-06-12 14:25:00,29.12,29.2,29.08,29.11,28000.0,20.6189,20.6756,20.5906,20.6119,28000.0
2006-06-12 14:30:00,29.1,29.12,29.04,29.09,41600.0,20.6048,20.6189,20.5623,20.5977,41600.0
2006-06-12 14:35:00,29.12,29.13,29.04,29.08,35400.0,20.6189,20.626,20.5623,20.5906,35400.0
2006-06-12 14:40:00,29.11,29.11,28.97,28.99,44200.0,20.6119,20.6119,20.5127,20.5269,44200.0
2006-06-12 14:45:00,28.98,29.03,28.97,28.97,64800.0,20.5198,20.5552,20.5127,20.5127,64800.0
2006-06-12 14:50:00,28.98,29.07,28.95,28.97,70000.0,20.5198,20.5835,20.4986,20.5127,70000.0
2006-06-12 14:55:00,28.96,29.05,28.93,29.02,57800.0,20.5056,20.5694,20.4844,20.5481,57800.0
2006-06-12 15:00:00,29.01,29.03,28.95,28.98,67000.0,20.5411,20.5552,20.4986,20.5198,67000.0
2006-06-12 15:05:00,28.98,28.99,28.92,28.93,65000.0,20.5198,20.5269,20.4773,20.4844,65000.0
2006-06-12 15:10:00,28.93,28.98,28.93,28.94,92400.0,20.4844,20.5198,20.4844,20.4915,92400.0
2006-06-12 15:15:00,28.95,28.97,28.88,28.91,77000.0,20.4986,20.5127,20.449,20.4702,77000.0
2006-06-12 15:20:00,28.92,28.99,28.89,28.96,60200.0,20.4773,20.5269,20.4561,20.5056,60200.0
2006-06-12 15:25:00,28.95,28.99,28.9,28.96,71200.0,20.4986,20.5269,20.4632,20.5056,71200.0
2006-06-12 15:30:00,28.96,28.99,28.86,28.86,83400.0,20.5056,20.5269,20.4348,20.4348,83400.0
2006-06-12 15:35:00,28.85,28.86,28.79,28.84,88000.0,20.4278,20.4348,20.3853,20.4207,88000.0
2006-06-12 15:40:00,28.84,28.95,28.84,28.93,124200.0,20.4207,20.4986,20.4207,20.4844,124200.0
2006-06-12 15:45:00,28.94,28.97,28.93,28.93,126200.0,20.4915,20.5127,20.4844,20.4844,126200.0
2006-06-12 15:50:00,28.94,29.0,28.93,28.99,130000.0,20.4915,20.534,20.4844,20.5269,130000.0
2006-06-12 15:55:00,28.99,29.0,28.7,28.79,353800.0,20.5269,20.534,20.3216,20.3853,353800.0
2006-06-13 09:30:00,28.3,28.3,28.3,28.3,0.0,20.0383,20.0383,20.0383,20.0383,0.0
2006-06-13 09:35:00,28.56,28.64,28.52,28.58,145800.0,20.2224,20.2791,20.1941,20.2366,145800.0
2006-06-13 09:40:00,28.6,28.89,28.6,28.75,134000.0,20.2507,20.4561,20.2507,20.357,134000.0
2006-06-13 09:45:00,28.78,28.78,28.51,28.65,212000.0,20.3782,20.3782,20.187,20.2861,212000.0
2006-06-13 09:50:00,28.75,28.82,28.67,28.76,151800.0,20.357,20.4065,20.3003,20.364,151800.0
2006-06-13 09:55:00,28.77,28.9,28.7,28.86,157800.0,20.3711,20.4632,20.3216,20.4348,157800.0
2006-06-13 10:00:00,28.84,28.88,28.8,28.87,128200.0,20.4207,20.449,20.3924,20.4419,128200.0
2006-06-13 10:05:00,28.86,28.97,28.82,28.86,104400.0,20.4348,20.5127,20.4065,20.4348,104400.0
2006-06-13 10:10:00,28.83,28.93,28.81,28.82,72200.0,20.4136,20.4844,20.3994,20.4065,72200.0
2006-06-13 10:15:00,28.82,28.83,28.63,28.65,113400.0,20.4065,20.4136,20.272,20.2861,113400.0
2006-06-13 10:20:00,28.65,28.69,28.58,28.65,98400.0,20.2861,20.3145,20.2366,20.2861,98400.0
2006-06-13 10:25:00,28.65,28.73,28.61,28.71,106800.0,20.2861,20.3428,20.2578,20.3286,106800.0
2006-06-13 10:30:00,28.72,28.72,28.54,28.63,78600.0,20.3357,20.3357,20.2083,20.272,78600.0
2006-06-13 10:35:00,28.63,28.68,28.6,28.63,126600.0,20.272,20.3074,20.2507,20.272,126600.0
2006-06-13 10:40:00,28.63,28.68,28.6,28.61,132000.0,20.272,20.3074,20.2507,20.2578,132000.0
2006-06-13 10:45:00,28.61,28.63,28.55,28.61,114400.0,20.2578,20.272,20.2153,20.2578,114400.0
2006-06-13 10:50:00,28.61,28.74,28.58,28.61,159400.0,20.2578,20.3499,20.2366,20.2578,159400.0
2006-06-13 10:55:00,28.65,28.65,28.58,28.62,71000.0,20.2861,20.2861,20.2366,20.2649,71000.0
2006-06-13 11:00:00,28.61,28.62,28.56,28.61,172400.0,20.2578,20.2649,20.2224,20.2578,172400.0
2006-06-13 11:05:00,28.61,28.7,28.61,28.64,143400.0,20.2578,20.3216,20.2578,20.2791,143400.0
2006-06-13 11:10:00,28.64,28.74,28.62,28.74,165200.0,20.2791,20.3499,20.2649,20.3499,165200.0
2006-06-13 11:15:00,28.75,28.91,28.74,28.85,156400.0,20.357,20.4702,20.3499,20.4278,156400.0
2006-06-13 11:20:00,28.86,28.96,28.84,28.96,344800.0,20.4348,20.5056,20.4207,20.5056,344800.0
2006-06-13 11:25:00,28.94,29.11,28.87,29.02,177600.0,20.4915,20.6119,20.4419,20.5481,177600.0
2006-06-13 11:30:00,29.02,29.24,29.02,29.11,175200.0,20.5481,20.7039,20.5481,20.6119,175200.0
2006-06-13 11:35:00,29.11,29.34,29.1,29.31,142000.0,20.6119,20.7747,20.6048,20.7535,142000.0
2006-06-13 11:40:00,29.3,29.31,29.08,29.08,199200.0,20.7464,20.7535,20.5906,20.5906,199200.0
2006-06-13 11:45:00,29.08,29.29,29.07,29.26,128400.0,20.5906,20.7393,20.5835,20.7181,128400.0
2006-06-13 11:50:00,29.28,29.34,29.2,29.33,214600.0,20.7322,20.7747,20.6756,20.7676,214600.0
2006-06-13 11:55:00,29.33,29.53,29.33,29.53,85800.0,20.7676,20.9092,20.7676,20.9092,85800.0
2006-06-13 12:00:00,29.54,29.54,29.3,29.3,185000.0,20.9163,20.9163,20.7464,20.7464,185000.0
2006-06-13 12:05:00,29.33,29.38,29.17,29.2,157600.0,20.7676,20.803,20.6543,20.6756,157600.0
2006-06-13 12:10:00,29.21,29.28,29.07,29.11,185000.0,20.6827,20.7322,20.5835,20.6119,185000.0
2006-06-13 12:15:00,29.11,29.11,28.98,28.99,114000.0,20.6119,20.6119,20.5198,20.5269,114000.0
2006-06-13 12:20:00,28.99,29.02,28.96,29.01,95200.0,20.5269,20.5481,20.5056,20.5411,95200.0
2006-06-13 12:25:00,29.03,29.1,28.98,28.99,73200.0,20.5552,20.6048,20.5198,20.5269,73200.0
2006-06-13 12:30:00,29.0,29.07,28.97,29.02,128800.0,20.534,20.5835,20.5127,20.5481,128800.0
2006-06-13 12:35:00,29.01,29.08,29.0,29.0,135400.0,20.5411,20.5906,20.534,20.534,135400.0
2006-06-13 12:40:00,28.99,29.13,28.98,29.11,112800.0,20.5269,20.626,20.5198,20.6119,112800.0
2006-06-13 12:45:00,29.11,29.2,29.11,29.15,81600.0,20.6119,20.6756,20.6119,20.6402,81600.0
2006-06-13 12:50:00,29.15,29.2,29.07,29.11,69600.0,20.6402,20.6756,20.5835,20.6119,69600.0
2006-06-13 12:55:00,29.1,29.14,29.03,29.09,133200.0,20.6048,20.6331,20.5552,20.5977,133200.0
2006-06-13 13:00:00,29.09,29.09,28.95,29.03,142000.0,20.5977,20.5977,20.4986,20.5552,142000.0
2006-06-13 13:05:00,29.02,29.02,28.93,28.94,386200.0,20.5481,20.5481,20.4844,20.4915,386200.0
2006-06-13 13:10:00,28.94,28.96,28.88,28.96,96800.0,20.4915,20.5056,20.449,20.5056,96800.0
2006-06-13 13:15:00,28.96,29.0,28.91,29.0,67000.0,20.5056,20.534,20.4702,20.534,67000.0
2006-06-13 13:20:00,29.01,29.02,28.85,28.85,89400.0,20.5411,20.5481,20.4278,20.4278,89400.0
2006-06-13 13:25:00,28.85,28.89,28.76,28.8,162200.0,20.4278,20.4561,20.364,20.3924,162200.0
2006-06-13 13:30:00,28.78,28.8,28.7,28.79,86200.0,20.3782,20.3924,20.3216,20.3853,86200.0
2006-06-13 13:35:00,28.8,28.82,28.73,28.82,130400.0,20.3924,20.4065,20.3428,20.4065,130400.0
2006-06-13 13:40:00,28.82,28.82,28.75,28.77,92800.0,20.4065,20.4065,20.357,20.3711,92800.0
2006-06-13 13:45:00,28.76,28.89,28.76,28.88,99200.0,20.364,20.4561,20.364,20.449,99200.0
2006-06-13 13:50:00,28.88,28.91,28.85,28.88,106000.0,20.449,20.4702,20.4278,20.449,106000.0
2006-06-13 13:55:00,28.88,28.93,28.86,28.92,87600.0,20.449,20.4844,20.4348,20.4773,87600.0
2006-06-13 14:00:00,28.92,28.92,28.77,28.78,89200.0,20.4773,20.4773,20.3711,20.3782,89200.0
2006-06-13 14:05:00,28.75,28.78,28.71,28.75,142600.0,20.357,20.3782,20.3286,20.357,142600.0
2006-06-13 14:10:00,28.75,28.77,28.58,28.65,103200.0,20.357,20.3711,20.2366,20.2861,103200.0
2006-06-13 14:15:00,28.6,28.75,28.6,28.7,89600.0,20.2507,20.357,20.2507,20.3216,89600.0
2006-06-13 14:20:00,28.7,28.72,28.54,28.61,148600.0,20.3216,20.3357,20.2083,20.2578,148600.0
2006-06-13 14:25:00,28.61,28.7,28.53,28.64,152400.0,20.2578,20.3216,20.2012,20.2791,152400.0
2006-06-13 14:30:00,28.62,28.65,28.6,28.62,135000.0,20.2649,20.2861,20.2507,20.2649,135000.0
2006-06-13 14:35:00,28.63,28.65,28.56,28.6,223400.0,20.272,20.2861,20.2224,20.2507,223400.0
2006-06-13 14:40:00,28.6,28.65,28.51,28.61,136600.0,20.2507,20.2861,20.187,20.2578,136600.0
2006-06-13 14:45:00,28.62,28.64,28.55,28.55,366000.0,20.2649,20.2791,20.2153,20.2153,366000.0
2006-06-13 14:50:00,28.57,28.58,28.42,28.42,120000.0,20.2295,20.2366,20.1233,20.1233,120000.0
2006-06-13 14:55:00,28.43,28.44,28.38,28.4,105400.0,20.1304,20.1375,20.095,20.1091,105400.0
2006-06-13 15:00:00,28.39,28.39,28.24,28.25,137200.0,20.102,20.102,19.9958,20.0029,137200.0
2006-06-13 15:05:00,28.27,28.27,28.16,28.24,173000.0,20.0171,20.0171,19.9392,19.9958,173000.0
2006-06-13 15:10:00,28.24,28.34,28.18,28.22,138000.0,19.9958,20.0666,19.9534,19.9817,138000.0
2006-06-13 15:15:00,28.22,28.34,28.21,28.32,109800.0,19.9817,20.0666,19.9746,20.0525,109800.0
2006-06-13 15:20:00,28.33,28.38,28.25,28.33,246400.0,20.0596,20.095,20.0029,20.0596,246400.0
2006-06-13 15:25:00,28.33,28.65,28.29,28.6,248800.0,20.0596,20.2861,20.0312,20.2507,248800.0
2006-06-13 15:30:00,28.6,28.78,28.57,28.78,238800.0,20.2507,20.3782,20.2295,20.3782,238800.0
2006-06-13 15:35:00,28.78,28.85,28.75,28.84,271000.0,20.3782,20.4278,20.357,20.4207,271000.0
2006-06-13 15:40:00,28.84,28.84,28.71,28.72,250000.0,20.4207,20.4207,20.3286,20.3357,250000.0
2006-06-13 15:45:00,28.72,28.76,28.66,28.66,239400.0,20.3357,20.364,20.2932,20.2932,239400.0
2006-06-13 15:50:00,28.66,28.72,28.59,28.66,348800.0,20.2932,20.3357,20.2437,20.2932,348800.0
2006-06-13 15:55:00,28.65,28.78,28.57,28.66,386800.0,20.2861,20.3782,20.2295,20.2932,386800.0
2006-06-14 09:30:00,28.98,29.07,28.92,29.07,208000.0,20.5198,20.5835,20.4773,20.5835,208000.0
2006-06-14 09:35:00,29.1,29.25,29.09,29.15,190800.0,20.6048,20.711,20.5977,20.6402,190800.0
2006-06-14 09:40:00,29.16,29.25,29.12,29.17,141000.0,20.6473,20.711,20.6189,20.6543,141000.0
2006-06-14 09:45:00,29.18,29.36,29.02,29.36,216600.0,20.6614,20.7889,20.5481,20.7889,216600.0
2006-06-14 09:50:00,29.35,29.43,29.31,29.43,188800.0,20.7818,20.8384,20.7535,20.8384,188800.0
2006-06-14 09:55:00,29.43,29.84,29.43,29.83,180200.0,20.8384,21.1287,20.8384,21.1217,180200.0
2006-06-14 10:00:00,29.78,29.83,29.65,29.73,267800.0,21.0863,21.1217,20.9942,21.0509,267800.0
2006-06-14 10:05:00,29.73,29.85,29.73,29.82,215400.0,21.0509,21.1358,21.0509,21.1146,215400.0
2006-06-14 10:10:00,29.83,29.89,29.78,29.82,274800.0,21.1217,21.1642,21.0863,21.1146,274800.0
2006-06-14 10:15:00,29.83,29.98,29.83,29.92,267200.0,21.1217,21.2279,21.1217,21.1854,267200.0
2006-06-14 10:20:00,29.93,29.96,29.67,29.75,228600.0,21.1925,21.2137,21.0084,21.065,228600.0
2006-06-14 10:25:00,29.75,29.75,29.53,29.64,155000.0,21.065,21.065,20.9092,20.9871,155000.0
2006-06-14 10:30:00,29.64,29.64,29.31,29.41,207200.0,20.9871,20.9871,20.7535,20.8243,207200.0
2006-06-14 10:35:00,29.41,29.48,29.34,29.35,132600.0,20.8243,20.8738,20.7747,20.7818,132600.0
2006-06-14 10:40:00,29.34,29.41,29.28,29.34,104200.0,20.7747,20.8243,20.7322,20.7747,104200.0
2006-06-14 10:45:00,29.34,29.59,29.34,29.56,223200.0,20.7747,20.9517,20.7747,20.9305,223200.0
2006-06-14 10:50:00,29.56,29.61,29.5,29.59,102600.0,20.9305,20.9659,20.888,20.9517,102600.0
2006-06-14 10:55:00,29.6,29.66,29.53,29.56,82800.0,20.9588,21.0013,20.9092,20.9305,82800.0
2006-06-14 11:00:00,29.57,29.68,29.45,29.5,103000.0,20.9376,21.0155,20.8526,20.888,103000.0
2006-06-14 11:05:00,29.5,29.57,29.49,29.53,94200.0,20.888,20.9376,20.8809,20.9092,94200.0
2006-06-14 11:10:00,29.52,29.78,29.5,29.74,104800.0,20.9022,21.0863,20.888,21.0579,104800.0
2006-06-14 11:15:00,29.74,29.84,29.74,29.74,132000.0,21.0579,21.1287,21.0579,21.0579,132000.0
2006-06-14 11:20:00,29.74,29.89,29.74,29.83,91200.0,21.0579,21.1642,21.0579,21.1217,91200.0
2006-06-14 11:25:00,29.83,29.86,29.77,29.83,79000.0,21.1217,21.1429,21.0792,21.1217,79000.0
2006-06-14 11:30:00,29.83,29.99,29.82,29.95,115000.0,21.1217,21.235,21.1146,21.2066,115000.0
2006-06-14 11:35:00,29.95,29.95,29.88,29.9,150400.0,21.2066,21.2066,21.1571,21.1712,150400.0
2006-06-14 11:40:00,29.91,29.98,29.86,29.88,102400.0,21.1783,21.2279,21.1429,21.1571,102400.0
2006-06-14 11:45:00,29.9,29.98,29.9,29.92,120800.0,21.1712,21.2279,21.1712,21.1854,120800.0
2006-06-14 11:50:00,29.9,29.93,29.83,29.86,97400.0,21.1712,21.1925,21.1217,21.1429,97400.0
2006-06-14 11:55:00,29.86,29.9,29.81,29.87,124800.0,21.1429,21.1712,21.1075,21.15,124800.0
2006-06-14 12:00:00,29.89,29.91,29.78,29.82,132000.0,21.1642,21.1783,21.0863,21.1146,132000.0
2006-06-14 12:05:00,29.82,29.88,29.79,29.88,91400.0,21.1146,21.1571,21.0933,21.1571,91400.0
2006-06-14 12:10:00,29.91,29.91,29.81,29.81,58000.0,21.1783,21.1783,21.1075,21.1075,58000.0
2006-06-14 12:15:00,29.82,29.88,29.8,29.87,61800.0,21.1146,21.1571,21.1004,21.15,61800.0
2006-06-14 12:20:00,29.87,29.89,29.85,29.87,47000.0,21.15,21.1642,21.1358,21.15,47000.0
2006-06-14 12:25:00,29.87,29.88,29.83,29.83,61600.0,21.15,21.1571,21.1217,21.1217,61600.0
2006-06-14 12:30:00,29.83,29.85,29.78,29.8,69400.0,21.1217,21.1358,21.0863,21.1004,69400.0
2006-06-14 12:35:00,29.79,29.81,29.77,29.8,93200.0,21.0933,21.1075,21.0792,21.1004,93200.0
2006-06-14 12:40:00,29.81,29.84,29.77,29.81,56000.0,21.1075,21.1287,21.0792,21.1075,56000.0
2006-06-14 12:45:00,29.81,29.83,29.78,29.79,57600.0,21.1075,21.1217,21.0863,21.0933,57600.0
2006-06-14 12:50:00,29.8,29.9,29.8,29.81,51400.0,21.1004,21.1712,21.1004,21.1075,51400.0
2006-06-14 12:55:00,29.81,29.86,29.8,29.86,49400.0,21.1075,21.1429,21.1004,21.1429,49400.0
2006-06-14 13:00:00,29.88,29.88,29.8,29.84,52200.0,21.1571,21.1571,21.1004,21.1287,52200.0
2006-06-14 13:05:00,29.84,29.87,29.78,29.78,55400.0,21.1287,21.15,21.0863,21.0863,55400.0
2006-06-14 13:10:00,29.79,29.82,29.75,29.78,84200.0,21.0933,21.1146,21.065,21.0863,84200.0
2006-06-14 13:15:00,29.77,29.79,29.62,29.67,197600.0,21.0792,21.0933,20.973,21.0084,197600.0
2006-06-14 13:20:00,29.66,29.72,29.6,29.61,102400.0,21.0013,21.0438,20.9588,20.9659,102400.0
2006-06-14 13:25:00,29.61,29.68,29.58,29.63,79000.0,20.9659,21.0155,20.9447,20.9801,79000.0
2006-06-14 13:30:00,29.63,29.66,29.47,29.52,94400.0,20.9801,21.0013,20.8668,20.9022,94400.0
2006-06-14 13:35:00,29.58,29.6,29.38,29.38,96600.0,20.9447,20.9588,20.803,20.803,96600.0
2006-06-14 13:40:00,29.38,29.46,29.32,29.39,133400.0,20.803,20.8597,20.7606,20.8101,133400.0
2006-06-14 13:45:00,29.38,29.52,29.38,29.47,116200.0,20.803,20.9022,20.803,20.8668,116200.0
2006-06-14 13:50:00,29.45,29.64,29.4,29.42,104600.0,20.8526,20.9871,20.8172,20.8314,104600.0
2006-06-14 13:55:00,29.42,29.55,29.36,29.55,98000.0,20.8314,20.9234,20.7889,20.9234,98000.0
2006-06-14 14:00:00,29.56,29.63,29.48,29.63,118000.0,20.9305,20.9801,20.8738,20.9801,118000.0
2006-06-14 14:05:00,29.61,29.79,29.59,29.76,101600.0,20.9659,21.0933,20.9517,21.0721,101600.0
2006-06-14 14:10:00,29.73,29.81,29.68,29.8,92200.0,21.0509,21.1075,21.0155,21.1004,92200.0
2006-06-14 14:15:00,29.82,29.88,29.73,29.79,123800.0,21.1146,21.1571,21.0509,21.0933,123800.0
2006-06-14 14:20:00,29.79,29.86,29.77,29.8,139000.0,21.0933,21.1429,21.0792,21.1004,139000.0
2006-06-14 14:25:00,29.81,29.88,29.74,29.87,92200.0,21.1075,21.1571,21.0579,21.15,92200.0
2006-06-14 14:30:00,29.88,29.9,29.82,29.87,183200.0,21.1571,21.1712,21.1146,21.15,183200.0
2006-06-14 14:35:00,29.87,29.89,29.79,29.83,142000.0,21.15,21.1642,21.0933,21.1217,142000.0
2006-06-14 14:40:00,29.83,29.89,29.77,29.82,170400.0,21.1217,21.1642,21.0792,21.1146,170400.0
2006-06-14 14:45:00,29.85,29.88,29.83,29.88,206200.0,21.1358,21.1571,21.1217,21.1571,206200.0
2006-06-14 14:50:00,29.92,29.92,29.81,29.85,121800.0,21.1854,21.1854,21.1075,21.1358,121800.0
2006-06-14 14:55:00,29.85,29.95,29.81,29.83,106000.0,21.1358,21.2066,21.1075,21.1217,106000.0
2006-06-14 15:00:00,29.83,29.88,29.8,29.85,95800.0,21.1217,21.1571,21.1004,21.1358,95800.0
2006-06-14 15:05:00,29.84,29.92,29.82,29.88,105000.0,21.1287,21.1854,21.1146,21.1571,105000.0
2006-06-14 15:10:00,29.88,29.91,29.86,29.89,122000.0,21.1571,21.1783,21.1429,21.1642,122000.0
2006-06-14 15:15:00,29.89,29.95,29.87,29.92,125600.0,21.1642,21.2066,21.15,21.1854,125600.0
2006-06-14 15:20:00,29.91,29.94,29.89,29.93,132800.0,21.1783,21.1996,21.1642,21.1925,132800.0
2006-06-14 15:25:00,29.91,29.93,29.9,29.93,124400.0,21.1783,21.1925,21.1712,21.1925,124400.0
2006-06-14 15:30:00,29.93,29.99,29.93,29.98,359000.0,21.1925,21.235,21.1925,21.2279,359000.0
2006-06-14 15:35:00,29.98,30.12,29.98,30.11,182000.0,21.2279,21.327,21.2279,21.3199,182000.0
2006-06-14 15:40:00,30.11,30.17,30.09,30.12,275200.0,21.3199,21.3624,21.3058,21.327,275200.0
2006-06-14 15:45:00,30.13,30.26,30.13,30.24,274400.0,21.3341,21.4261,21.3341,21.412,274400.0
2006-06-14 15:50:00,30.24,30.31,30.24,30.28,352600.0,21.412,21.4615,21.412,21.4403,352600.0
2006-06-14 15:55:00,30.28,30.34,30.22,30.23,361400.0,21.4403,21.4828,21.3978,21.4049,361400.0
2006-06-15 09:30:00,30.5,30.53,30.5,30.53,149000.0,21.5961,21.6173,21.5961,21.6173,149000.0
2006-06-15 09:35:00,30.53,30.63,30.38,30.57,172200.0,21.6173,21.6881,21.5111,21.6456,172200.0
2006-06-15 09:40:00,30.57,30.74,30.56,30.61,149600.0,21.6456,21.766,21.6386,21.674,149600.0
2006-06-15 09:45:00,30.64,30.75,30.64,30.75,124400.0,21.6952,21.7731,21.6952,21.7731,124400.0
2006-06-15 09:50:00,30.75,30.9,30.75,30.9,179600.0,21.7731,21.8793,21.7731,21.8793,179600.0
2006-06-15 09:55:00,30.87,31.05,30.87,31.02,126200.0,21.8581,21.9855,21.8581,21.9643,126200.0
2006-06-15 10:00:00,31.02,31.1,30.98,30.98,155000.0,21.9643,22.0209,21.9359,21.9359,155000.0
2006-06-15 10:05:00,30.96,31.13,30.9,31.05,278600.0,21.9218,22.0422,21.8793,21.9855,278600.0
2006-06-15 10:10:00,31.05,31.2,31.0,31.18,156600.0,21.9855,22.0917,21.9501,22.0776,156600.0
2006-06-15 10:15:00,31.18,31.21,30.97,30.97,242600.0,22.0776,22.0988,21.9289,21.9289,242600.0
2006-06-15 10:20:00,30.97,31.02,30.89,30.9,113600.0,21.9289,21.9643,21.8722,21.8793,113600.0
2006-06-15 10:25:00,30.9,30.95,30.82,30.83,110400.0,21.8793,21.9147,21.8227,21.8297,110400.0
2006-06-15 10:30:00,30.81,31.16,30.81,31.16,264000.0,21.8156,22.0634,21.8156,22.0634,264000.0
2006-06-15 10:35:00,31.16,31.49,31.16,31.49,229600.0,22.0634,22.2971,22.0634,22.2971,229600.0
2006-06-15 10:40:00,31.46,31.54,31.3,31.41,284400.0,22.2758,22.3325,22.1625,22.2404,284400.0
2006-06-15 10:45:00,31.41,31.55,31.36,31.53,201800.0,22.2404,22.3395,22.205,22.3254,201800.0
2006-06-15 10:50:00,31.54,31.54,31.36,31.4,150800.0,22.3325,22.3325,22.205,22.2333,150800.0
2006-06-15 10:55:00,31.41,31.45,31.32,31.33,111000.0,22.2404,22.2687,22.1767,22.1838,111000.0
2006-06-15 11:00:00,31.34,31.48,31.34,31.47,107200.0,22.1909,22.29,22.1909,22.2829,107200.0
2006-06-15 11:05:00,31.47,31.5,31.36,31.38,108000.0,22.2829,22.3041,22.205,22.2192,108000.0
2006-06-15 11:10:00,31.34,31.41,31.33,31.34,95000.0,22.1909,22.2404,22.1838,22.1909,95000.0
2006-06-15 11:15:00,31.35,31.46,31.34,31.42,108800.0,22.1979,22.2758,22.1909,22.2475,108800.0
2006-06-15 11:20:00,31.42,31.43,31.36,31.4,367600.0,22.2475,22.2546,22.205,22.2333,367600.0
2006-06-15 11:25:00,31.4,31.44,31.39,31.4,83000.0,22.2333,22.2617,22.2263,22.2333,83000.0
2006-06-15 11:30:00,31.4,31.43,31.32,31.33,263800.0,22.2333,22.2546,22.1767,22.1838,263800.0
2006-06-15 11:35:00,31.34,31.34,31.22,31.26,91600.0,22.1909,22.1909,22.1059,22.1342,91600.0
2006-06-15 11:40:00,31.26,31.29,31.13,31.13,62400.0,22.1342,22.1554,22.0422,22.0422,62400.0
2006-06-15 11:45:00,31.11,31.17,31.11,31.13,112200.0,22.028,22.0705,22.028,22.0422,112200.0
2006-06-15 11:50:00,31.15,31.2,31.03,31.08,71000.0,22.0563,22.0917,21.9713,22.0068,71000.0
2006-06-15 11:55:00,31.08,31.11,31.03,31.06,86600.0,22.0068,22.028,21.9713,21.9926,86600.0
2006-06-15 12:00:00,31.06,31.11,31.0,31.04,82000.0,21.9926,22.028,21.9501,21.9784,82000.0
2006-06-15 12:05:00,31.04,31.08,30.93,31.08,77200.0,21.9784,22.0068,21.9005,22.0068,77200.0
2006-06-15 12:10:00,31.08,31.13,31.08,31.13,65400.0,22.0068,22.0422,22.0068,22.0422,65400.0
2006-06-15 12:15:00,31.13,31.14,31.05,31.08,54600.0,22.0422,22.0492,21.9855,22.0068,54600.0
2006-06-15 12:20:00,31.06,31.06,30.84,31.04,46200.0,21.9926,21.9926,21.8368,21.9784,46200.0
2006-06-15 12:25:00,31.04,31.09,31.02,31.09,30600.0,21.9784,22.0138,21.9643,22.0138,30600.0
2006-06-15 12:30:00,31.09,31.15,31.09,31.12,61800.0,22.0138,22.0563,22.0138,22.0351,61800.0
2006-06-15 12:35:00,31.12,31.25,31.11,31.24,51400.0,22.0351,22.1271,22.028,22.12,51400.0
2006-06-15 12:40:00,31.24,31.27,31.14,31.18,56800.0,22.12,22.1413,22.0492,22.0776,56800.0
2006-06-15 12:45:00,31.19,31.21,31.15,31.16,34000.0,22.0846,22.0988,22.0563,22.0634,34000.0
2006-06-15 12:50:00,31.16,31.19,31.12,31.12,38600.0,22.0634,22.0846,22.0351,22.0351,38600.0
2006-06-15 12:55:00,31.12,31.17,31.0,31.11,58400.0,22.0351,22.0705,21.9501,22.028,58400.0
2006-06-15 13:00:00,31.11,31.15,31.11,31.14,71600.0,22.028,22.0563,22.028,22.0492,71600.0
2006-06-15 13:05:00,31.15,31.16,31.11,31.15,79000.0,22.0563,22.0634,22.028,22.0563,79000.0
2006-06-15 13:10:00,31.15,31.17,31.11,31.11,24200.0,22.0563,22.0705,22.028,22.028,24200.0
2006-06-15 13:15:00,31.11,31.11,30.97,31.02,49800.0,22.028,22.028,21.9289,21.9643,49800.0
2006-06-15 13:20:00,31.01,31.09,30.99,31.03,38800.0,21.9572,22.0138,21.943,21.9713,38800.0
2006-06-15 13:25:00,31.03,31.04,30.95,30.96,43600.0,21.9713,21.9784,21.9147,21.9218,43600.0
2006-06-15 13:30:00,30.96,30.98,30.82,30.86,64800.0,21.9218,21.9359,21.8227,21.851,64800.0
2006-06-15 13:35:00,30.86,30.88,30.79,30.82,68200.0,21.851,21.8651,21.8014,21.8227,68200.0
2006-06-15 13:40:00,30.82,30.97,30.82,30.96,96400.0,21.8227,21.9289,21.8227,21.9218,96400.0
2006-06-15 13:45:00,30.95,31.22,30.86,31.16,82200.0,21.9147,22.1059,21.851,22.0634,82200.0
2006-06-15 13:50:00,31.15,31.16,31.02,31.03,77800.0,22.0563,22.0634,21.9643,21.9713,77800.0
2006-06-15 13:55:00,31.05,31.13,31.04,31.12,61800.0,21.9855,22.0422,21.9784,22.0351,61800.0
2006-06-15 14:00:00,31.12,31.21,31.11,31.21,103000.0,22.0351,22.0988,22.028,22.0988,103000.0
2006-06-15 14:05:00,31.21,31.25,31.05,31.08,81600.0,22.0988,22.1271,21.9855,22.0068,81600.0
2006-06-15 14:10:00,31.05,31.1,31.02,31.06,70600.0,21.9855,22.0209,21.9643,21.9926,70600.0
2006-06-15 14:15:00,31.06,31.23,31.03,31.16,71600.0,21.9926,22.113,21.9713,22.0634,71600.0
2006-06-15 14:20:00,31.17,31.25,31.08,31.09,67200.0,22.0705,22.1271,22.0068,22.0138,67200.0
2006-06-15 14:25:00,31.1,31.21,31.1,31.2,72200.0,22.0209,22.0988,22.0209,22.0917,72200.0
2006-06-15 14:30:00,31.2,31.33,31.18,31.29,81000.0,22.0917,22.1838,22.0776,22.1554,81000.0
2006-06-15 14:35:00,31.29,31.38,31.2,31.38,57800.0,22.1554,22.2192,22.0917,22.2192,57800.0
2006-06-15 14:40:00,31.38,31.43,31.31,31.4,67200.0,22.2192,22.2546,22.1696,22.2333,67200.0
2006-06-15 14:45:00,31.4,31.41,31.29,31.32,69400.0,22.2333,22.2404,22.1554,22.1767,69400.0
2006-06-15 14:50:00,31.33,31.48,31.31,31.48,51600.0,22.1838,22.29,22.1696,22.29,51600.0
2006-06-15 14:55:00,31.47,31.49,31.42,31.49,60600.0,22.2829,22.2971,22.2475,22.2971,60600.0
2006-06-15 15:00:00,31.49,31.49,31.42,31.43,92000.0,22.2971,22.2971,22.2475,22.2546,92000.0
2006-06-15 15:05:00,31.42,31.47,31.35,31.36,75200.0,22.2475,22.2829,22.1979,22.205,75200.0
2006-06-15 15:10:00,31.36,31.39,31.28,31.34,79200.0,22.205,22.2263,22.1484,22.1909,79200.0
2006-06-15 15:15:00,31.34,31.35,31.29,31.33,71200.0,22.1909,22.1979,22.1554,22.1838,71200.0
2006-06-15 15:20:00,31.33,31.4,31.33,31.36,109600.0,22.1838,22.2333,22.1838,22.205,109600.0
2006-06-15 15:25:00,31.36,31.39,31.35,31.38,84600.0,22.205,22.2263,22.1979,22.2192,84600.0
2006-06-15 15:30:00,31.37,31.42,31.35,31.37,111400.0,22.2121,22.2475,22.1979,22.2121,111400.0
2006-06-15 15:35:00,31.37,31.39,31.34,31.39,146200.0,22.2121,22.2263,22.1909,22.2263,146200.0
2006-06-15 15:40:00,31.39,31.49,31.39,31.47,188200.0,22.2263,22.2971,22.2263,22.2829,188200.0
2006-06-15 15:45:00,31.47,31.48,31.45,31.47,159800.0,22.2829,22.29,22.2687,22.2829,159800.0
2006-06-15 15:50:00,31.47,31.48,31.26,31.28,180600.0,22.2829,22.29,22.1342,22.1484,180600.0
2006-06-15 15:55:00,31.28,31.33,31.28,31.3,197200.0,22.1484,22.1838,22.1484,22.1625,197200.0
2006-06-16 09:30:00,31.06,31.09,31.0,31.0,510400.0,21.9926,22.0138,21.9501,21.9501,510400.0
2006-06-16 09:35:00,30.88,30.95,30.81,30.91,100200.0,21.8651,21.9147,21.8156,21.8864,100200.0
2006-06-16 09:40:00,31.09,31.11,30.91,30.91,139200.0,22.0138,22.028,21.8864,21.8864,139200.0
2006-06-16 09:45:00,30.95,30.95,30.72,30.75,152800.0,21.9147,21.9147,21.7518,21.7731,152800.0
2006-06-16 09:50:00,30.76,30.95,30.76,30.82,126400.0,21.7802,21.9147,21.7802,21.8227,126400.0
2006-06-16 09:55:00,30.82,30.83,30.65,30.68,139000.0,21.8227,21.8297,21.7023,21.7235,139000.0
2006-06-16 10:00:00,30.68,30.81,30.67,30.73,161800.0,21.7235,21.8156,21.7164,21.7589,161800.0
2006-06-16 10:05:00,30.73,30.85,30.73,30.73,118000.0,21.7589,21.8439,21.7589,21.7589,118000.0
2006-06-16 10:10:00,30.73,30.76,30.64,30.75,137200.0,21.7589,21.7802,21.6952,21.7731,137200.0
2006-06-16 10:15:00,30.74,30.8,30.66,30.66,144000.0,21.766,21.8085,21.7094,21.7094,144000.0
2006-06-16 10:20:00,30.65,30.72,30.61,30.65,119400.0,21.7023,21.7518,21.674,21.7023,119400.0
2006-06-16 10:25:00,30.66,30.8,30.65,30.74,74800.0,21.7094,21.8085,21.7023,21.766,74800.0
2006-06-16 10:30:00,30.74,30.81,30.7,30.72,69400.0,21.766,21.8156,21.7377,21.7518,69400.0
2006-06-16 10:35:00,30.7,30.77,30.7,30.77,181800.0,21.7377,21.7873,21.7377,21.7873,181800.0
2006-06-16 10:40:00,30.77,30.8,30.71,30.71,167200.0,21.7873,21.8085,21.7448,21.7448,167200.0
2006-06-16 10:45:00,30.7,30.72,30.57,30.57,84200.0,21.7377,21.7518,21.6456,21.6456,84200.0
2006-06-16 10:50:00,30.57,30.61,30.5,30.58,93600.0,21.6456,21.674,21.5961,21.6527,93600.0
2006-06-16 10:55:00,30.6,30.63,30.48,30.51,174800.0,21.6669,21.6881,21.5819,21.6032,174800.0
2006-06-16 11:00:00,30.5,30.65,30.5,30.61,85000.0,21.5961,21.7023,21.5961,21.674,85000.0
2006-06-16 11:05:00,30.58,30.82,30.57,30.79,106200.0,21.6527,21.8227,21.6456,21.8014,106200.0
2006-06-16 11:10:00,30.79,30.9,30.77,30.9,146800.0,21.8014,21.8793,21.7873,21.8793,146800.0
2006-06-16 11:15:00,30.89,30.93,30.84,30.91,87400.0,21.8722,21.9005,21.8368,21.8864,87400.0
2006-06-16 11:20:00,30.92,30.92,30.71,30.71,77600.0,21.8935,21.8935,21.7448,21.7448,77600.0
2006-06-16 11:25:00,30.71,30.75,30.63,30.73,127200.0,21.7448,21.7731,21.6881,21.7589,127200.0
2006-06-16 11:30:00,30.73,30.77,30.66,30.72,58800.0,21.7589,21.7873,21.7094,21.7518,58800.0
2006-06-16 11:35:00,30.72,30.78,30.7,30.73,115800.0,21.7518,21.7943,21.7377,21.7589,115800.0
2006-06-16 11:40:00,30.73,30.83,30.72,30.8,75200.0,21.7589,21.8297,21.7518,21.8085,75200.0
2006-06-16 11:45:00,30.8,30.88,30.78,30.8,69200.0,21.8085,21.8651,21.7943,21.8085,69200.0
2006-06-16 11:50:00,30.8,30.92,30.75,30.9,71400.0,21.8085,21.8935,21.7731,21.8793,71400.0
2006-06-16 11:55:00,30.92,31.0,30.86,30.96,71200.0,21.8935,21.9501,21.851,21.9218,71200.0
2006-06-16 12:00:00,30.94,31.16,30.94,31.09,99800.0,21.9076,22.0634,21.9076,22.0138,99800.0
2006-06-16 12:05:00,31.07,31.13,30.99,31.02,93800.0,21.9997,22.0422,21.943,21.9643,93800.0
2006-06-16 12:10:00,30.99,31.05,30.87,30.88,102600.0,21.943,21.9855,21.8581,21.8651,102600.0
2006-06-16 12:15:00,30.9,30.93,30.79,30.86,82800.0,21.8793,21.9005,21.8014,21.851,82800.0
2006-06-16 12:20:00,30.84,30.93,30.84,30.86,49400.0,21.8368,21.9005,21.8368,21.851,49400.0
2006-06-16 12:25:00,30.85,30.93,30.83,30.93,50600.0,21.8439,21.9005,21.8297,21.9005,50600.0
2006-06-16 12:30:00,30.94,30.96,30.84,30.89,31000.0,21.9076,21.9218,21.8368,21.8722,31000.0
2006-06-16 12:35:00,30.88,30.89,30.78,30.78,35400.0,21.8651,21.8722,21.7943,21.7943,35400.0
2006-06-16 12:40:00,30.78,30.86,30.77,30.85,93800.0,21.7943,21.851,21.7873,21.8439,93800.0
2006-06-16 12:45:00,30.84,30.89,30.82,30.85,52200.0,21.8368,21.8722,21.8227,21.8439,52200.0
2006-06-16 12:50:00,30.84,30.91,30.83,30.89,94000.0,21.8368,21.8864,21.8297,21.8722,94000.0
2006-06-16 12:55:00,30.89,30.93,30.86,30.92,57000.0,21.8722,21.9005,21.851,21.8935,57000.0
2006-06-16 13:00:00,30.93,30.96,30.89,30.9,94400.0,21.9005,21.9218,21.8722,21.8793,94400.0
2006-06-16 13:05:00,30.9,30.92,30.86,30.9,36000.0,21.8793,21.8935,21.851,21.8793,36000.0
2006-06-16 13:10:00,30.91,30.95,30.89,30.93,25800.0,21.8864,21.9147,21.8722,21.9005,25800.0
2006-06-16 13:15:00,30.93,30.98,30.93,30.97,40000.0,21.9005,21.9359,21.9005,21.9289,40000.0
2006-06-16 13:20:00,30.96,31.0,30.96,30.99,29600.0,21.9218,21.9501,21.9218,21.943,29600.0
2006-06-16 13:25:00,31.0,31.16,30.99,31.14,69200.0,21.9501,22.0634,21.943,22.0492,69200.0
2006-06-16 13:30:00,31.13,31.18,31.1,31.11,97800.0,22.0422,22.0776,22.0209,22.028,97800.0
2006-06-16 13:35:00,31.11,31.19,31.09,31.18,88400.0,22.028,22.0846,22.0138,22.0776,88400.0
2006-06-16 13:40:00,31.18,31.22,31.11,31.17,130200.0,22.0776,22.1059,22.028,22.0705,130200.0
2006-06-16 13:45:00,31.19,31.3,31.17,31.25,82200.0,22.0846,22.1625,22.0705,22.1271,82200.0
2006-06-16 13:50:00,31.26,31.34,31.25,31.29,77800.0,22.1342,22.1909,22.1271,22.1554,77800.0
2006-06-16 13:55:00,31.28,31.42,31.25,31.37,90800.0,22.1484,22.2475,22.1271,22.2121,90800.0
2006-06-16 14:00:00,31.38,31.4,31.27,31.3,120400.0,22.2192,22.2333,22.1413,22.1625,120400.0
2006-06-16 14:05:00,31.27,31.31,31.24,31.28,51600.0,22.1413,22.1696,22.12,22.1484,51600.0
2006-06-16 14:10:00,31.3,31.33,31.23,31.26,77600.0,22.1625,22.1838,22.113,22.1342,77600.0
2006-06-16 14:15:00,31.26,31.38,31.26,31.31,45600.0,22.1342,22.2192,22.1342,22.1696,45600.0
2006-06-16 14:20:00,31.31,31.41,31.31,31.39,69400.0,22.1696,22.2404,22.1696,22.2263,69400.0
2006-06-16 14:25:00,31.39,31.4,31.29,31.4,56000.0,22.2263,22.2333,22.1554,22.2333,56000.0
2006-06-16 14:30:00,31.39,31.4,31.33,31.39,62000.0,22.2263,22.2333,22.1838,22.2263,62000.0
2006-06-16 14:35:00,31.38,31.41,31.32,31.33,77000.0,22.2192,22.2404,22.1767,22.1838,77000.0
2006-06-16 14:40:00,31.32,31.45,31.32,31.42,47200.0,22.1767,22.2687,22.1767,22.2475,47200.0
2006-06-16 14:45:00,31.43,31.46,31.42,31.43,97000.0,22.2546,22.2758,22.2475,22.2546,97000.0
2006-06-16 14:50:00,31.43,31.49,31.43,31.48,75800.0,22.2546,22.2971,22.2546,22.29,75800.0
2006-06-16 14:55:00,31.48,31.5,31.43,31.48,77600.0,22.29,22.3041,22.2546,22.29,77600.0
2006-06-16 15:00:00,31.5,31.61,31.48,31.54,146600.0,22.3041,22.382,22.29,22.3325,146600.0
2006-06-16 15:05:00,31.54,31.68,31.52,31.67,88000.0,22.3325,22.4316,22.3183,22.4245,88000.0
2006-06-16 15:10:00,31.66,31.8,31.65,31.74,114200.0,22.4174,22.5166,22.4104,22.4741,114200.0
2006-06-16 15:15:00,31.74,31.77,31.61,31.7,149000.0,22.4741,22.4953,22.382,22.4458,149000.0
2006-06-16 15:20:00,31.72,31.77,31.68,31.7,145600.0,22.4599,22.4953,22.4316,22.4458,145600.0
2006-06-16 15:25:00,31.7,31.86,31.7,31.82,108000.0,22.4458,22.559,22.4458,22.5307,108000.0
2006-06-16 15:30:00,31.82,31.89,31.77,31.84,137600.0,22.5307,22.5803,22.4953,22.5449,137600.0
2006-06-16 15:35:00,31.84,31.84,31.56,31.6,132400.0,22.5449,22.5449,22.3466,22.3749,132400.0
2006-06-16 15:40:00,31.6,31.6,31.5,31.53,95600.0,22.3749,22.3749,22.3041,22.3254,95600.0
2006-06-16 15:45:00,31.53,31.63,31.49,31.55,156600.0,22.3254,22.3962,22.2971,22.3395,156600.0
2006-06-16 15:50:00,31.55,31.66,31.53,31.6,126600.0,22.3395,22.4174,22.3254,22.3749,126600.0
2006-06-16 15:55:00,31.59,31.64,31.51,31.51,205000.0,22.3679,22.4033,22.3112,22.3112,205000.0
2006-06-19 09:35:00,31.39,31.4,30.99,31.0,207200.0,22.2263,22.2333,21.943,21.9501,207200.0
2006-06-19 09:40:00,31.0,31.05,30.9,31.05,183000.0,21.9501,21.9855,21.8793,21.9855,183000.0
2006-06-19 09:45:00,31.03,31.06,30.74,30.82,122200.0,21.9713,21.9926,21.766,21.8227,122200.0
2006-06-19 09:50:00,30.82,31.04,30.82,30.98,165400.0,21.8227,21.9784,21.8227,21.9359,165400.0
2006-06-19 09:55:00,30.97,31.04,30.9,30.93,97800.0,21.9289,21.9784,21.8793,21.9005,97800.0
2006-06-19 10:00:00,30.97,30.97,30.85,30.93,75800.0,21.9289,21.9289,21.8439,21.9005,75800.0
2006-06-19 10:05:00,30.93,31.0,30.86,30.91,64000.0,21.9005,21.9501,21.851,21.8864,64000.0
2006-06-19 10:10:00,30.91,30.95,30.8,30.82,61600.0,21.8864,21.9147,21.8085,21.8227,61600.0
2006-06-19 10:15:00,30.8,30.81,30.65,30.68,90600.0,21.8085,21.8156,21.7023,21.7235,90600.0
2006-06-19 10:20:00,30.67,30.75,30.5,30.5,96200.0,21.7164,21.7731,21.5961,21.5961,96200.0
2006-06-19 10:25:00,30.52,30.52,30.33,30.4,159800.0,21.6102,21.6102,21.4757,21.5253,159800.0
2006-06-19 10:30:00,30.39,30.49,30.29,30.32,120600.0,21.5182,21.589,21.4474,21.4686,120600.0
2006-06-19 10:35:00,30.32,30.47,30.3,30.32,83400.0,21.4686,21.5748,21.4545,21.4686,83400.0
2006-06-19 10:40:00,30.32,30.43,30.31,30.42,59800.0,21.4686,21.5465,21.4615,21.5394,59800.0
2006-06-19 10:45:00,30.43,30.52,30.28,30.36,82800.0,21.5465,21.6102,21.4403,21.4969,82800.0
2006-06-19 10:50:00,30.37,30.49,30.35,30.44,83600.0,21.504,21.589,21.4899,21.5536,83600.0
2006-06-19 10:55:00,30.43,30.46,30.34,30.39,57800.0,21.5465,21.5678,21.4828,21.5182,57800.0
2006-06-19 11:00:00,30.39,30.56,30.39,30.5,89200.0,21.5182,21.6386,21.5182,21.5961,89200.0
2006-06-19 11:05:00,30.53,30.55,30.41,30.51,94600.0,21.6173,21.6315,21.5323,21.6032,94600.0
2006-06-19 11:10:00,30.51,30.61,30.51,30.59,95200.0,21.6032,21.674,21.6032,21.6598,95200.0
2006-06-19 11:15:00,30.59,30.59,30.4,30.49,69800.0,21.6598,21.6598,21.5253,21.589,69800.0
2006-06-19 11:20:00,30.47,30.49,30.36,30.36,46400.0,21.5748,21.589,21.4969,21.4969,46400.0
2006-06-19 11:25:00,30.36,30.39,30.27,30.27,66200.0,21.4969,21.5182,21.4332,21.4332,66200.0
2006-06-19 11:30:00,30.28,30.31,30.16,30.17,86400.0,21.4403,21.4615,21.3553,21.3624,86400.0
2006-06-19 11:35:00,30.15,30.19,30.03,30.07,67800.0,21.3482,21.3766,21.2633,21.2916,67800.0
2006-06-19 11:40:00,30.07,30.17,29.96,29.96,108600.0,21.2916,21.3624,21.2137,21.2137,108600.0
2006-06-19 11:45:00,30.03,30.07,29.93,29.93,173200.0,21.2633,21.2916,21.1925,21.1925,173200.0
2006-06-19 11:50:00,29.92,29.97,29.85,29.9,94600.0,21.1854,21.2208,21.1358,21.1712,94600.0
2006-06-19 11:55:00,29.9,30.09,29.89,29.98,114000.0,21.1712,21.3058,21.1642,21.2279,114000.0
2006-06-19 12:00:00,29.97,30.05,29.93,30.03,88400.0,21.2208,21.2774,21.1925,21.2633,88400.0
2006-06-19 12:05:00,30.01,30.17,30.0,30.09,115000.0,21.2491,21.3624,21.242,21.3058,115000.0
2006-06-19 12:10:00,30.09,30.18,30.06,30.18,112600.0,21.3058,21.3695,21.2845,21.3695,112600.0
2006-06-19 12:15:00,30.17,30.2,30.06,30.06,94600.0,21.3624,21.3837,21.2845,21.2845,94600.0
2006-06-19 12:20:00,30.07,30.15,30.04,30.06,47800.0,21.2916,21.3482,21.2704,21.2845,47800.0
2006-06-19 12:25:00,30.07,30.13,30.04,30.13,60200.0,21.2916,21.3341,21.2704,21.3341,60200.0
2006-06-19 12:30:00,30.13,30.15,30.06,30.08,52000.0,21.3341,21.3482,21.2845,21.2987,52000.0
2006-06-19 12:35:00,30.08,30.08,29.99,30.03,82600.0,21.2987,21.2987,21.235,21.2633,82600.0
2006-06-19 12:40:00,30.03,30.06,29.98,30.04,70800.0,21.2633,21.2845,21.2279,21.2704,70800.0
2006-06-19 12:45:00,30.05,30.07,30.0,30.0,30600.0,21.2774,21.2916,21.242,21.242,30600.0
2006-06-19 12:50:00,30.01,30.02,29.95,29.96,55000.0,21.2491,21.2562,21.2066,21.2137,55000.0
2006-06-19 12:55:00,29.96,30.01,29.96,30.01,56800.0,21.2137,21.2491,21.2137,21.2491,56800.0
2006-06-19 13:00:00,30.0,30.0,29.87,29.87,110600.0,21.242,21.242,21.15,21.15,110600.0
2006-06-19 13:05:00,29.86,29.86,29.73,29.75,182000.0,21.1429,21.1429,21.0509,21.065,182000.0
2006-06-19 13:10:00,29.76,29.77,29.63,29.68,144000.0,21.0721,21.0792,20.9801,21.0155,144000.0
2006-06-19 13:15:00,29.68,29.74,29.51,29.57,117800.0,21.0155,21.0579,20.8951,20.9376,117800.0
2006-06-19 13:20:00,29.56,29.64,29.52,29.56,135600.0,20.9305,20.9871,20.9022,20.9305,135600.0
2006-06-19 13:25:00,29.56,29.58,29.53,29.53,99400.0,20.9305,20.9447,20.9092,20.9092,99400.0
2006-06-19 13:30:00,29.53,29.57,29.42,29.46,178000.0,20.9092,20.9376,20.8314,20.8597,178000.0
2006-06-19 13:35:00,29.41,29.56,29.41,29.51,197600.0,20.8243,20.9305,20.8243,20.8951,197600.0
2006-06-19 13:40:00,29.51,29.58,29.41,29.58,113600.0,20.8951,20.9447,20.8243,20.9447,113600.0
2006-06-19 13:45:00,29.58,29.65,29.53,29.6,96600.0,20.9447,20.9942,20.9092,20.9588,96600.0
2006-06-19 13:50:00,29.59,29.6,29.55,29.59,94200.0,20.9517,20.9588,20.9234,20.9517,94200.0
2006-06-19 13:55:00,29.57,29.62,29.55,29.58,53200.0,20.9376,20.973,20.9234,20.9447,53200.0
2006-06-19 14:00:00,29.57,29.59,29.44,29.47,133000.0,20.9376,20.9517,20.8455,20.8668,133000.0
2006-06-19 14:05:00,29.48,29.5,29.39,29.42,105400.0,20.8738,20.888,20.8101,20.8314,105400.0
2006-06-19 14:10:00,29.41,29.5,29.4,29.5,113200.0,20.8243,20.888,20.8172,20.888,113200.0
2006-06-19 14:15:00,29.5,29.6,29.5,29.56,104000.0,20.888,20.9588,20.888,20.9305,104000.0
2006-06-19 14:20:00,29.56,29.56,29.35,29.45,108200.0,20.9305,20.9305,20.7818,20.8526,108200.0
2006-06-19 14:25:00,29.45,29.5,29.4,29.5,124800.0,20.8526,20.888,20.8172,20.888,124800.0
2006-06-19 14:30:00,29.5,29.53,29.4,29.43,101000.0,20.888,20.9092,20.8172,20.8384,101000.0
2006-06-19 14:35:00,29.43,29.49,29.38,29.42,100000.0,20.8384,20.8809,20.803,20.8314,100000.0
2006-06-19 14:40:00,29.42,29.42,29.31,29.33,96600.0,20.8314,20.8314,20.7535,20.7676,96600.0
2006-06-19 14:45:00,29.35,29.39,29.25,29.29,136600.0,20.7818,20.8101,20.711,20.7393,136600.0
2006-06-19 14:50:00,29.3,29.35,29.3,29.35,85400.0,20.7464,20.7818,20.7464,20.7818,85400.0
2006-06-19 14:55:00,29.34,29.35,29.23,29.25,106800.0,20.7747,20.7818,20.6968,20.711,106800.0
2006-06-19 15:00:00,29.27,29.36,29.25,29.3,103800.0,20.7251,20.7889,20.711,20.7464,103800.0
2006-06-19 15:05:00,29.3,29.35,29.25,29.3,93600.0,20.7464,20.7818,20.711,20.7464,93600.0
2006-06-19 15:10:00,29.31,29.39,29.28,29.38,78400.0,20.7535,20.8101,20.7322,20.803,78400.0
2006-06-19 15:15:00,29.38,29.56,29.34,29.56,136400.0,20.803,20.9305,20.7747,20.9305,136400.0
2006-06-19 15:20:00,29.56,29.61,29.52,29.61,164200.0,20.9305,20.9659,20.9022,20.9659,164200.0
2006-06-19 15:25:00,29.61,29.75,29.6,29.64,194600.0,20.9659,21.065,20.9588,20.9871,194600.0
2006-06-19 15:30:00,29.63,29.71,29.59,29.68,143800.0,20.9801,21.0367,20.9517,21.0155,143800.0
2006-06-19 15:35:00,29.69,29.71,29.61,29.67,115600.0,21.0225,21.0367,20.9659,21.0084,115600.0
2006-06-19 15:40:00,29.69,29.69,29.41,29.5,142400.0,21.0225,21.0225,20.8243,20.888,142400.0
2006-06-19 15:45:00,29.52,29.62,29.48,29.58,146400.0,20.9022,20.973,20.8738,20.9447,146400.0
2006-06-19 15:50:00,29.55,29.58,29.52,29.54,112200.0,20.9234,20.9447,20.9022,20.9163,112200.0
2006-06-19 15:55:00,29.54,29.56,29.53,29.54,179200.0,20.9163,20.9305,20.9092,20.9163,179200.0
2006-06-20 09:30:00,29.64,29.64,29.64,29.64,102800.0,20.9871,20.9871,20.9871,20.9871,102800.0
2006-06-20 09:35:00,29.67,29.99,29.67,29.89,146400.0,21.0084,21.235,21.0084,21.1642,146400.0
2006-06-20 09:40:00,29.9,29.9,29.61,29.71,132200.0,21.1712,21.1712,20.9659,21.0367,132200.0
2006-06-20 09:45:00,29.71,29.8,29.38,29.44,170800.0,21.0367,21.1004,20.803,20.8455,170800.0
2006-06-20 09:50:00,29.44,29.6,29.43,29.54,102800.0,20.8455,20.9588,20.8384,20.9163,102800.0
2006-06-20 09:55:00,29.53,29.54,29.43,29.48,137200.0,20.9092,20.9163,20.8384,20.8738,137200.0
2006-06-20 10:00:00,29.45,29.52,29.38,29.43,142400.0,20.8526,20.9022,20.803,20.8384,142400.0
2006-06-20 10:05:00,29.43,29.56,29.43,29.5,186800.0,20.8384,20.9305,20.8384,20.888,186800.0
2006-06-20 10:10:00,29.5,29.73,29.5,29.67,99200.0,20.888,21.0509,20.888,21.0084,99200.0
2006-06-20 10:15:00,29.65,29.8,29.63,29.67,94400.0,20.9942,21.1004,20.9801,21.0084,94400.0
2006-06-20 10:20:00,29.67,29.69,29.58,29.6,79200.0,21.0084,21.0225,20.9447,20.9588,79200.0
2006-06-20 10:25:00,29.6,29.65,29.57,29.63,172000.0,20.9588,20.9942,20.9376,20.9801,172000.0
2006-06-20 10:30:00,29.63,29.69,29.59,29.6,81000.0,20.9801,21.0225,20.9517,20.9588,81000.0
2006-06-20 10:35:00,29.61,29.77,29.58,29.75,58000.0,20.9659,21.0792,20.9447,21.065,58000.0
2006-06-20 10:40:00,29.75,29.89,29.75,29.78,114400.0,21.065,21.1642,21.065,21.0863,114400.0
2006-06-20 10:45:00,29.78,29.8,29.74,29.77,91400.0,21.0863,21.1004,21.0579,21.0792,91400.0
2006-06-20 10:50:00,29.79,29.88,29.78,29.87,66600.0,21.0933,21.1571,21.0863,21.15,66600.0
2006-06-20 10:55:00,29.88,29.91,29.74,29.81,82000.0,21.1571,21.1783,21.0579,21.1075,82000.0
2006-06-20 11:00:00,29.8,29.88,29.75,29.83,72200.0,21.1004,21.1571,21.065,21.1217,72200.0
2006-06-20 11:05:00,29.83,29.93,29.78,29.88,54000.0,21.1217,21.1925,21.0863,21.1571,54000.0
2006-06-20 11:10:00,29.85,29.89,29.78,29.87,72800.0,21.1358,21.1642,21.0863,21.15,72800.0
2006-06-20 11:15:00,29.88,29.88,29.84,29.86,69000.0,21.1571,21.1571,21.1287,21.1429,69000.0
2006-06-20 11:20:00,29.86,29.96,29.85,29.93,62800.0,21.1429,21.2137,21.1358,21.1925,62800.0
2006-06-20 11:25:00,29.95,30.18,29.95,30.15,126400.0,21.2066,21.3695,21.2066,21.3482,126400.0
2006-06-20 11:30:00,30.11,30.15,30.05,30.11,103600.0,21.3199,21.3482,21.2774,21.3199,103600.0
2006-06-20 11:35:00,30.1,30.3,30.1,30.25,117400.0,21.3128,21.4545,21.3128,21.4191,117400.0
2006-06-20 11:40:00,30.24,30.25,30.17,30.23,87200.0,21.412,21.4191,21.3624,21.4049,87200.0
2006-06-20 11:45:00,30.23,30.25,30.18,30.22,95600.0,21.4049,21.4191,21.3695,21.3978,95600.0
2006-06-20 11:50:00,30.22,30.31,30.16,30.25,149800.0,21.3978,21.4615,21.3553,21.4191,149800.0
2006-06-20 11:55:00,30.26,30.28,30.24,30.25,77400.0,21.4261,21.4403,21.412,21.4191,77400.0
2006-06-20 12:00:00,30.25,30.29,30.2,30.25,123400.0,21.4191,21.4474,21.3837,21.4191,123400.0
2006-06-20 12:05:00,30.25,30.25,30.15,30.16,51800.0,21.4191,21.4191,21.3482,21.3553,51800.0
2006-06-20 12:10:00,30.15,30.15,30.08,30.15,77400.0,21.3482,21.3482,21.2987,21.3482,77400.0
2006-06-20 12:15:00,30.14,30.15,29.95,29.95,75200.0,21.3412,21.3482,21.2066,21.2066,75200.0
2006-06-20 12:20:00,29.96,30.03,29.9,29.96,86200.0,21.2137,21.2633,21.1712,21.2137,86200.0
2006-06-20 12:25:00,29.97,29.98,29.74,29.78,59000.0,21.2208,21.2279,21.0579,21.0863,59000.0
2006-06-20 12:30:00,29.75,29.94,29.75,29.81,75000.0,21.065,21.1996,21.065,21.1075,75000.0
2006-06-20 12:35:00,29.81,29.97,29.8,29.86,49000.0,21.1075,21.2208,21.1004,21.1429,49000.0
2006-06-20 12:40:00,29.86,29.88,29.84,29.85,50200.0,21.1429,21.1571,21.1287,21.1358,50200.0
2006-06-20 12:45:00,29.85,29.89,29.83,29.89,45200.0,21.1358,21.1642,21.1217,21.1642,45200.0
2006-06-20 12:50:00,29.88,29.89,29.78,29.79,102600.0,21.1571,21.1642,21.0863,21.0933,102600.0
2006-06-20 12:55:00,29.79,29.89,29.79,29.88,102400.0,21.0933,21.1642,21.0933,21.1571,102400.0
2006-06-20 13:00:00,29.88,29.96,29.86,29.91,94400.0,21.1571,21.2137,21.1429,21.1783,94400.0
2006-06-20 13:05:00,29.91,30.0,29.89,29.93,77400.0,21.1783,21.242,21.1642,21.1925,77400.0
2006-06-20 13:10:00,29.92,29.95,29.89,29.91,81800.0,21.1854,21.2066,21.1642,21.1783,81800.0
2006-06-20 13:15:00,29.92,30.07,29.92,30.01,114200.0,21.1854,21.2916,21.1854,21.2491,114200.0
2006-06-20 13:20:00,30.01,30.06,30.01,30.05,127800.0,21.2491,21.2845,21.2491,21.2774,127800.0
2006-06-20 13:25:00,30.05,30.05,29.97,29.98,163000.0,21.2774,21.2774,21.2208,21.2279,163000.0
2006-06-20 13:30:00,29.98,29.99,29.9,29.97,137000.0,21.2279,21.235,21.1712,21.2208,137000.0
2006-06-20 13:35:00,29.96,30.0,29.92,29.94,72400.0,21.2137,21.242,21.1854,21.1996,72400.0
2006-06-20 13:40:00,29.95,30.06,29.95,30.06,91600.0,21.2066,21.2845,21.2066,21.2845,91600.0
2006-06-20 13:45:00,30.05,30.08,29.97,30.02,69600.0,21.2774,21.2987,21.2208,21.2562,69600.0
2006-06-20 13:50:00,30.01,30.02,29.97,29.99,66000.0,21.2491,21.2562,21.2208,21.235,66000.0
2006-06-20 13:55:00,29.99,30.0,29.93,29.98,254400.0,21.235,21.242,21.1925,21.2279,254400.0
2006-06-20 14:00:00,29.98,29.99,29.93,29.97,74000.0,21.2279,21.235,21.1925,21.2208,74000.0
2006-06-20 14:05:00,29.97,29.97,29.89,29.91,60600.0,21.2208,21.2208,21.1642,21.1783,60600.0
2006-06-20 14:10:00,29.92,29.95,29.85,29.89,90600.0,21.1854,21.2066,21.1358,21.1642,90600.0
2006-06-20 14:15:00,29.89,29.91,29.77,29.8,123000.0,21.1642,21.1783,21.0792,21.1004,123000.0
2006-06-20 14:20:00,29.8,29.8,29.65,29.65,102200.0,21.1004,21.1004,20.9942,20.9942,102200.0
2006-06-20 14:25:00,29.65,29.65,29.55,29.59,137800.0,20.9942,20.9942,20.9234,20.9517,137800.0
2006-06-20 14:30:00,29.59,29.68,29.58,29.61,91600.0,20.9517,21.0155,20.9447,20.9659,91600.0
2006-06-20 14:35:00,29.6,29.7,29.56,29.68,94600.0,20.9588,21.0296,20.9305,21.0155,94600.0
2006-06-20 14:40:00,29.7,29.74,29.65,29.69,75400.0,21.0296,21.0579,20.9942,21.0225,75400.0
2006-06-20 14:45:00,29.68,29.7,29.65,29.68,38800.0,21.0155,21.0296,20.9942,21.0155,38800.0
2006-06-20 14:50:00,29.67,29.85,29.67,29.82,71800.0,21.0084,21.1358,21.0084,21.1146,71800.0
2006-06-20 14:55:00,29.81,29.86,29.7,29.76,62800.0,21.1075,21.1429,21.0296,21.0721,62800.0
2006-06-20 15:00:00,29.76,29.78,29.6,29.65,59200.0,21.0721,21.0863,20.9588,20.9942,59200.0
2006-06-20 15:05:00,29.64,29.68,29.5,29.57,159600.0,20.9871,21.0155,20.888,20.9376,159600.0
2006-06-20 15:10:00,29.57,29.71,29.57,29.68,76800.0,20.9376,21.0367,20.9376,21.0155,76800.0
2006-06-20 15:15:00,29.67,29.72,29.56,29.68,113400.0,21.0084,21.0438,20.9305,21.0155,113400.0
2006-06-20 15:20:00,29.68,29.78,29.6,29.76,62000.0,21.0155,21.0863,20.9588,21.0721,62000.0
2006-06-20 15:25:00,29.76,29.84,29.72,29.72,92000.0,21.0721,21.1287,21.0438,21.0438,92000.0
2006-06-20 15:30:00,29.72,29.77,29.62,29.65,79600.0,21.0438,21.0792,20.973,20.9942,79600.0
2006-06-20 15:35:00,29.65,29.66,29.55,29.64,86400.0,20.9942,21.0013,20.9234,20.9871,86400.0
2006-06-20 15:40:00,29.64,29.71,29.62,29.66,79800.0,20.9871,21.0367,20.973,21.0013,79800.0
2006-06-20 15:45:00,29.65,29.65,29.56,29.56,82000.0,20.9942,20.9942,20.9305,20.9305,82000.0
2006-06-20 15:50:00,29.57,29.57,29.47,29.53,108200.0,20.9376,20.9376,20.8668,20.9092,108200.0
2006-06-20 15:55:00,29.52,29.55,29.47,29.52,178000.0,20.9022,20.9234,20.8668,20.9022,178000.0
2006-06-21 09:30:00,29.6,29.95,29.6,29.84,87600.0,20.9588,21.2066,20.9588,21.1287,87600.0
2006-06-21 09:35:00,29.84,30.06,29.83,29.97,103800.0,21.1287,21.2845,21.1217,21.2208,103800.0
2006-06-21 09:40:00,29.99,30.23,29.96,30.15,261800.0,21.235,21.4049,21.2137,21.3482,261800.0
2006-06-21 09:45:00,30.16,30.25,30.14,30.14,107000.0,21.3553,21.4191,21.3412,21.3412,107000.0
2006-06-21 09:50:00,30.17,30.17,29.96,30.05,171600.0,21.3624,21.3624,21.2137,21.2774,171600.0
2006-06-21 09:55:00,30.05,30.15,30.01,30.11,88400.0,21.2774,21.3482,21.2491,21.3199,88400.0
2006-06-21 10:00:00,30.15,30.24,30.11,30.14,106200.0,21.3482,21.412,21.3199,21.3412,106200.0
2006-06-21 10:05:00,30.15,30.24,30.12,30.16,48400.0,21.3482,21.412,21.327,21.3553,48400.0
2006-06-21 10:10:00,30.18,30.22,30.12,30.22,58600.0,21.3695,21.3978,21.327,21.3978,58600.0
2006-06-21 10:15:00,30.18,30.22,30.02,30.03,86000.0,21.3695,21.3978,21.2562,21.2633,86000.0
2006-06-21 10:20:00,30.04,30.04,29.91,30.02,107200.0,21.2704,21.2704,21.1783,21.2562,107200.0
2006-06-21 10:25:00,30.04,30.04,29.93,30.0,80800.0,21.2704,21.2704,21.1925,21.242,80800.0
2006-06-21 10:30:00,30.05,30.25,29.97,30.21,227000.0,21.2774,21.4191,21.2208,21.3907,227000.0
2006-06-21 10:35:00,30.22,30.38,30.22,30.33,187600.0,21.3978,21.5111,21.3978,21.4757,187600.0
2006-06-21 10:40:00,30.35,30.38,30.05,30.11,80000.0,21.4899,21.5111,21.2774,21.3199,80000.0
2006-06-21 10:45:00,30.11,30.18,29.99,30.03,79600.0,21.3199,21.3695,21.235,21.2633,79600.0
2006-06-21 10:50:00,30.03,30.03,29.78,29.85,196600.0,21.2633,21.2633,21.0863,21.1358,196600.0
2006-06-21 10:55:00,29.78,29.97,29.77,29.97,179000.0,21.0863,21.2208,21.0792,21.2208,179000.0
2006-06-21 11:00:00,29.98,30.11,29.98,30.07,50000.0,21.2279,21.3199,21.2279,21.2916,50000.0
2006-06-21 11:05:00,30.07,30.24,30.07,30.14,63000.0,21.2916,21.412,21.2916,21.3412,63000.0
2006-06-21 11:10:00,30.11,30.23,30.11,30.18,56800.0,21.3199,21.4049,21.3199,21.3695,56800.0
2006-06-21 11:15:00,30.17,30.31,30.14,30.29,53600.0,21.3624,21.4615,21.3412,21.4474,53600.0
2006-06-21 11:20:00,30.29,30.39,30.22,30.38,119800.0,21.4474,21.5182,21.3978,21.5111,119800.0
2006-06-21 11:25:00,30.37,30.43,30.36,30.4,83000.0,21.504,21.5465,21.4969,21.5253,83000.0
2006-06-21 11:30:00,30.4,30.41,30.31,30.39,66000.0,21.5253,21.5323,21.4615,21.5182,66000.0
2006-06-21 11:35:00,30.38,30.48,30.35,30.4,121800.0,21.5111,21.5819,21.4899,21.5253,121800.0
2006-06-21 11:40:00,30.41,30.41,30.36,30.41,14400.0,21.5323,21.5323,21.4969,21.5323,14400.0
2006-06-21 11:45:00,30.39,30.41,30.37,30.37,22600.0,21.5182,21.5323,21.504,21.504,22600.0
2006-06-21 11:50:00,30.4,30.43,30.35,30.36,86000.0,21.5253,21.5465,21.4899,21.4969,86000.0
2006-06-21 11:55:00,30.39,30.48,30.36,30.46,55600.0,21.5182,21.5819,21.4969,21.5678,55600.0
2006-06-21 12:00:00,30.46,30.75,30.46,30.65,139600.0,21.5678,21.7731,21.5678,21.7023,139600.0
2006-06-21 12:05:00,30.66,30.75,30.59,30.61,186000.0,21.7094,21.7731,21.6598,21.674,186000.0
2006-06-21 12:10:00,30.6,30.72,30.48,30.63,72000.0,21.6669,21.7518,21.5819,21.6881,72000.0
2006-06-21 12:15:00,30.64,30.75,30.61,30.7,82200.0,21.6952,21.7731,21.674,21.7377,82200.0
2006-06-21 12:20:00,30.69,30.78,30.64,30.78,88600.0,21.7306,21.7943,21.6952,21.7943,88600.0
2006-06-21 12:25:00,30.77,30.78,30.68,30.73,93200.0,21.7873,21.7943,21.7235,21.7589,93200.0
2006-06-21 12:30:00,30.75,30.8,30.68,30.76,83400.0,21.7731,21.8085,21.7235,21.7802,83400.0
2006-06-21 12:35:00,30.76,30.86,30.74,30.86,52800.0,21.7802,21.851,21.766,21.851,52800.0
2006-06-21 12:40:00,30.86,30.87,30.78,30.83,44800.0,21.851,21.8581,21.7943,21.8297,44800.0
2006-06-21 12:45:00,30.83,30.93,30.82,30.9,81200.0,21.8297,21.9005,21.8227,21.8793,81200.0
2006-06-21 12:50:00,30.91,30.93,30.73,30.73,89000.0,21.8864,21.9005,21.7589,21.7589,89000.0
2006-06-21 12:55:00,30.73,30.8,30.7,30.79,41400.0,21.7589,21.8085,21.7377,21.8014,41400.0
2006-06-21 13:00:00,30.78,30.85,30.71,30.8,90200.0,21.7943,21.8439,21.7448,21.8085,90200.0
2006-06-21 13:05:00,30.83,30.85,30.75,30.82,76600.0,21.8297,21.8439,21.7731,21.8227,76600.0
2006-06-21 13:10:00,30.82,30.85,30.75,30.77,88800.0,21.8227,21.8439,21.7731,21.7873,88800.0
2006-06-21 13:15:00,30.79,30.83,30.76,30.77,73000.0,21.8014,21.8297,21.7802,21.7873,73000.0
2006-06-21 13:20:00,30.78,30.82,30.73,30.74,52000.0,21.7943,21.8227,21.7589,21.766,52000.0
2006-06-21 13:25:00,30.75,30.76,30.61,30.62,58400.0,21.7731,21.7802,21.674,21.681,58400.0
2006-06-21 13:30:00,30.62,30.68,30.59,30.66,53000.0,21.681,21.7235,21.6598,21.7094,53000.0
2006-06-21 13:35:00,30.66,30.82,30.65,30.79,67400.0,21.7094,21.8227,21.7023,21.8014,67400.0
2006-06-21 13:40:00,30.79,30.79,30.64,30.72,85200.0,21.8014,21.8014,21.6952,21.7518,85200.0
2006-06-21 13:45:00,30.73,30.82,30.72,30.82,47800.0,21.7589,21.8227,21.7518,21.8227,47800.0
2006-06-21 13:50:00,30.82,30.84,30.78,30.82,40000.0,21.8227,21.8368,21.7943,21.8227,40000.0
2006-06-21 13:55:00,30.84,30.86,30.77,30.81,76400.0,21.8368,21.851,21.7873,21.8156,76400.0
2006-06-21 14:00:00,30.81,30.86,30.75,30.84,55800.0,21.8156,21.851,21.7731,21.8368,55800.0
2006-06-21 14:05:00,30.83,30.84,30.75,30.78,29000.0,21.8297,21.8368,21.7731,21.7943,29000.0
2006-06-21 14:10:00,30.78,30.8,30.72,30.76,34800.0,21.7943,21.8085,21.7518,21.7802,34800.0
2006-06-21 14:15:00,30.77,30.83,30.76,30.79,42200.0,21.7873,21.8297,21.7802,21.8014,42200.0
2006-06-21 14:20:00,30.8,30.85,30.79,30.8,40600.0,21.8085,21.8439,21.8014,21.8085,40600.0
2006-06-21 14:25:00,30.79,30.82,30.75,30.75,44000.0,21.8014,21.8227,21.7731,21.7731,44000.0
2006-06-21 14:30:00,30.77,30.82,30.73,30.81,33000.0,21.7873,21.8227,21.7589,21.8156,33000.0
2006-06-21 14:35:00,30.81,30.81,30.77,30.81,36800.0,21.8156,21.8156,21.7873,21.8156,36800.0
2006-06-21 14:40:00,30.82,30.86,30.73,30.74,60200.0,21.8227,21.851,21.7589,21.766,60200.0
2006-06-21 14:45:00,30.73,30.76,30.7,30.7,61600.0,21.7589,21.7802,21.7377,21.7377,61600.0
2006-06-21 14:50:00,30.7,30.77,30.66,30.74,143800.0,21.7377,21.7873,21.7094,21.766,143800.0
2006-06-21 14:55:00,30.75,30.77,30.71,30.72,53600.0,21.7731,21.7873,21.7448,21.7518,53600.0
2006-06-21 15:00:00,30.72,30.74,30.57,30.57,59400.0,21.7518,21.766,21.6456,21.6456,59400.0
2006-06-21 15:05:00,30.57,30.74,30.56,30.7,77000.0,21.6456,21.766,21.6386,21.7377,77000.0
2006-06-21 15:10:00,30.71,30.71,30.59,30.64,70600.0,21.7448,21.7448,21.6598,21.6952,70600.0
2006-06-21 15:15:00,30.64,30.66,30.56,30.59,52800.0,21.6952,21.7094,21.6386,21.6598,52800.0
2006-06-21 15:20:00,30.58,30.68,30.58,30.64,61200.0,21.6527,21.7235,21.6527,21.6952,61200.0
2006-06-21 15:25:00,30.63,30.63,30.52,30.59,57600.0,21.6881,21.6881,21.6102,21.6598,57600.0
2006-06-21 15:30:00,30.58,30.58,30.42,30.42,110200.0,21.6527,21.6527,21.5394,21.5394,110200.0
2006-06-21 15:35:00,30.42,30.55,30.35,30.54,110800.0,21.5394,21.6315,21.4899,21.6244,110800.0
2006-06-21 15:40:00,30.53,30.54,30.42,30.45,77400.0,21.6173,21.6244,21.5394,21.5607,77400.0
2006-06-21 15:45:00,30.43,30.46,30.36,30.42,85800.0,21.5465,21.5678,21.4969,21.5394,85800.0
2006-06-21 15:50:00,30.42,30.47,30.39,30.47,87800.0,21.5394,21.5748,21.5182,21.5748,87800.0
2006-06-21 15:55:00,30.47,30.47,30.4,30.43,135000.0,21.5748,21.5748,21.5253,21.5465,135000.0
2006-06-22 09:30:00,30.43,30.43,30.43,30.43,0.0,21.5465,21.5465,21.5465,21.5465,0.0
2006-06-22 09:35:00,30.03,30.55,30.0,30.4,204200.0,21.2633,21.6315,21.242,21.5253,204200.0
2006-06-22 09:40:00,30.38,30.55,30.38,30.46,108400.0,21.5111,21.6315,21.5111,21.5678,108400.0
2006-06-22 09:45:00,30.46,30.47,30.31,30.39,94200.0,21.5678,21.5748,21.4615,21.5182,94200.0
2006-06-22 09:50:00,30.39,30.54,30.39,30.5,112000.0,21.5182,21.6244,21.5182,21.5961,112000.0
2006-06-22 09:55:00,30.53,30.65,30.44,30.61,73200.0,21.6173,21.7023,21.5536,21.674,73200.0
2006-06-22 10:00:00,30.61,30.71,30.42,30.47,146400.0,21.674,21.7448,21.5394,21.5748,146400.0
2006-06-22 10:05:00,30.43,30.6,30.43,30.52,95000.0,21.5465,21.6669,21.5465,21.6102,95000.0
2006-06-22 10:10:00,30.52,30.52,30.4,30.4,197400.0,21.6102,21.6102,21.5253,21.5253,197400.0
2006-06-22 10:15:00,30.42,30.42,30.25,30.31,136600.0,21.5394,21.5394,21.4191,21.4615,136600.0
2006-06-22 10:20:00,30.31,30.31,30.1,30.18,110600.0,21.4615,21.4615,21.3128,21.3695,110600.0
2006-06-22 10:25:00,30.21,30.38,30.14,30.27,78600.0,21.3907,21.5111,21.3412,21.4332,78600.0
2006-06-22 10:30:00,30.29,30.4,30.18,30.28,132000.0,21.4474,21.5253,21.3695,21.4403,132000.0
2006-06-22 10:35:00,30.3,30.33,30.21,30.25,77800.0,21.4545,21.4757,21.3907,21.4191,77800.0
2006-06-22 10:40:00,30.25,30.36,30.24,30.35,60600.0,21.4191,21.4969,21.412,21.4899,60600.0
2006-06-22 10:45:00,30.38,30.52,30.35,30.41,85800.0,21.5111,21.6102,21.4899,21.5323,85800.0
2006-06-22 10:50:00,30.42,30.6,30.42,30.45,48600.0,21.5394,21.6669,21.5394,21.5607,48600.0
2006-06-22 10:55:00,30.45,30.52,30.39,30.42,49200.0,21.5607,21.6102,21.5182,21.5394,49200.0
2006-06-22 11:00:00,30.42,30.49,30.36,30.43,36600.0,21.5394,21.589,21.4969,21.5465,36600.0
2006-06-22 11:05:00,30.42,30.65,30.4,30.63,55000.0,21.5394,21.7023,21.5253,21.6881,55000.0
2006-06-22 11:10:00,30.61,30.63,30.48,30.59,48400.0,21.674,21.6881,21.5819,21.6598,48400.0
2006-06-22 11:15:00,30.6,30.6,30.48,30.53,65200.0,21.6669,21.6669,21.5819,21.6173,65200.0
2006-06-22 11:20:00,30.53,30.55,30.45,30.52,70200.0,21.6173,21.6315,21.5607,21.6102,70200.0
2006-06-22 11:25:00,30.52,30.58,30.45,30.48,60400.0,21.6102,21.6527,21.5607,21.5819,60400.0
2006-06-22 11:30:00,30.48,30.56,30.36,30.36,51400.0,21.5819,21.6386,21.4969,21.4969,51400.0
2006-06-22 11:35:00,30.38,30.47,30.36,30.47,39400.0,21.5111,21.5748,21.4969,21.5748,39400.0
2006-06-22 11:40:00,30.44,30.53,30.38,30.4,71000.0,21.5536,21.6173,21.5111,21.5253,71000.0
2006-06-22 11:45:00,30.4,30.49,30.33,30.34,63800.0,21.5253,21.589,21.4757,21.4828,63800.0
2006-06-22 11:50:00,30.34,30.38,30.25,30.37,96000.0,21.4828,21.5111,21.4191,21.504,96000.0
2006-06-22 11:55:00,30.36,30.43,30.36,30.42,66800.0,21.4969,21.5465,21.4969,21.5394,66800.0
2006-06-22 12:00:00,30.43,30.5,30.41,30.48,81200.0,21.5465,21.5961,21.5323,21.5819,81200.0
2006-06-22 12:05:00,30.48,30.5,30.43,30.5,59400.0,21.5819,21.5961,21.5465,21.5961,59400.0
2006-06-22 12:10:00,30.5,30.6,30.5,30.6,44400.0,21.5961,21.6669,21.5961,21.6669,44400.0
2006-06-22 12:15:00,30.62,30.67,30.61,30.63,76200.0,21.681,21.7164,21.674,21.6881,76200.0
2006-06-22 12:20:00,30.59,30.68,30.56,30.67,60200.0,21.6598,21.7235,21.6386,21.7164,60200.0
2006-06-22 12:25:00,30.68,30.69,30.53,30.62,49800.0,21.7235,21.7306,21.6173,21.681,49800.0
2006-06-22 12:30:00,30.65,30.65,30.49,30.5,44800.0,21.7023,21.7023,21.589,21.5961,44800.0
2006-06-22 12:35:00,30.5,30.53,30.45,30.5,47600.0,21.5961,21.6173,21.5607,21.5961,47600.0
2006-06-22 12:40:00,30.49,30.49,30.37,30.37,59000.0,21.589,21.589,21.504,21.504,59000.0
2006-06-22 12:45:00,30.37,30.42,30.37,30.39,61200.0,21.504,21.5394,21.504,21.5182,61200.0
2006-06-22 12:50:00,30.39,30.41,30.33,30.38,34200.0,21.5182,21.5323,21.4757,21.5111,34200.0
2006-06-22 12:55:00,30.39,30.46,30.36,30.45,45000.0,21.5182,21.5678,21.4969,21.5607,45000.0
2006-06-22 13:00:00,30.45,30.45,30.4,30.4,51600.0,21.5607,21.5607,21.5253,21.5253,51600.0
2006-06-22 13:05:00,30.38,30.43,30.32,30.43,61600.0,21.5111,21.5465,21.4686,21.5465,61600.0
2006-06-22 13:10:00,30.41,30.5,30.4,30.45,34800.0,21.5323,21.5961,21.5253,21.5607,34800.0
2006-06-22 13:15:00,30.41,30.42,30.36,30.36,34200.0,21.5323,21.5394,21.4969,21.4969,34200.0
2006-06-22 13:20:00,30.36,30.39,30.35,30.36,41000.0,21.4969,21.5182,21.4899,21.4969,41000.0
2006-06-22 13:25:00,30.37,30.45,30.37,30.43,32800.0,21.504,21.5607,21.504,21.5465,32800.0
2006-06-22 13:30:00,30.43,30.43,30.35,30.37,42200.0,21.5465,21.5465,21.4899,21.504,42200.0
2006-06-22 13:35:00,30.36,30.46,30.34,30.43,78000.0,21.4969,21.5678,21.4828,21.5465,78000.0
2006-06-22 13:40:00,30.43,30.47,30.28,30.28,76400.0,21.5465,21.5748,21.4403,21.4403,76400.0
2006-06-22 13:45:00,30.28,30.38,30.22,30.33,80200.0,21.4403,21.5111,21.3978,21.4757,80200.0
2006-06-22 13:50:00,30.34,30.34,30.25,30.32,46000.0,21.4828,21.4828,21.4191,21.4686,46000.0
2006-06-22 13:55:00,30.31,30.39,30.28,30.36,49200.0,21.4615,21.5182,21.4403,21.4969,49200.0
2006-06-22 14:00:00,30.36,30.4,30.36,30.4,46400.0,21.4969,21.5253,21.4969,21.5253,46400.0
2006-06-22 14:05:00,30.36,30.42,30.34,30.34,44600.0,21.4969,21.5394,21.4828,21.4828,44600.0
2006-06-22 14:10:00,30.34,30.36,30.3,30.36,42400.0,21.4828,21.4969,21.4545,21.4969,42400.0
2006-06-22 14:15:00,30.36,30.36,30.25,30.29,57600.0,21.4969,21.4969,21.4191,21.4474,57600.0
2006-06-22 14:20:00,30.29,30.35,30.29,30.34,49000.0,21.4474,21.4899,21.4474,21.4828,49000.0
2006-06-22 14:25:00,30.34,30.43,30.34,30.36,50600.0,21.4828,21.5465,21.4828,21.4969,50600.0
2006-06-22 14:30:00,30.35,30.36,30.32,30.36,51600.0,21.4899,21.4969,21.4686,21.4969,51600.0
2006-06-22 14:35:00,30.37,30.46,30.37,30.42,42400.0,21.504,21.5678,21.504,21.5394,42400.0
2006-06-22 14:40:00,30.42,30.43,30.35,30.36,54600.0,21.5394,21.5465,21.4899,21.4969,54600.0
2006-06-22 14:45:00,30.35,30.42,30.33,30.41,51400.0,21.4899,21.5394,21.4757,21.5323,51400.0
2006-06-22 14:50:00,30.4,30.47,30.36,30.39,48000.0,21.5253,21.5748,21.4969,21.5182,48000.0
2006-06-22 14:55:00,30.39,30.45,30.37,30.37,56400.0,21.5182,21.5607,21.504,21.504,56400.0
2006-06-22 15:00:00,30.39,30.43,30.38,30.42,39600.0,21.5182,21.5465,21.5111,21.5394,39600.0
2006-06-22 15:05:00,30.43,30.43,30.39,30.43,75000.0,21.5465,21.5465,21.5182,21.5465,75000.0
2006-06-22 15:10:00,30.43,30.51,30.41,30.44,101400.0,21.5465,21.6032,21.5323,21.5536,101400.0
2006-06-22 15:15:00,30.46,30.46,30.37,30.37,65200.0,21.5678,21.5678,21.504,21.504,65200.0
2006-06-22 15:20:00,30.36,30.48,30.36,30.43,67000.0,21.4969,21.5819,21.4969,21.5465,67000.0
2006-06-22 15:25:00,30.46,30.46,30.36,30.36,41600.0,21.5678,21.5678,21.4969,21.4969,41600.0
2006-06-22 15:30:00,30.38,30.43,30.36,30.36,88800.0,21.5111,21.5465,21.4969,21.4969,88800.0
2006-06-22 15:35:00,30.36,30.45,30.34,30.42,80600.0,21.4969,21.5607,21.4828,21.5394,80600.0
2006-06-22 15:40:00,30.43,30.44,30.34,30.39,66200.0,21.5465,21.5536,21.4828,21.5182,66200.0
2006-06-22 15:45:00,30.39,30.4,30.38,30.39,58800.0,21.5182,21.5253,21.5111,21.5182,58800.0
2006-06-22 15:50:00,30.4,30.43,30.39,30.42,68200.0,21.5253,21.5465,21.5182,21.5394,68200.0
2006-06-22 15:55:00,30.41,30.41,30.35,30.35,144200.0,21.5323,21.5323,21.4899,21.4899,144200.0
2006-06-23 09:30:00,31.93,32.88,31.86,32.35,47600.0,22.6086,23.2813,22.559,22.906,47600.0
2006-06-23 09:35:00,32.25,32.38,32.0,32.26,15600.0,22.8352,22.9272,22.6582,22.8423,15600.0
2006-06-23 09:40:00,32.27,32.47,32.11,32.25,89000.0,22.8494,22.991,22.7361,22.8352,89000.0
2006-06-23 09:45:00,32.09,32.23,32.0,32.15,1292400.0,22.7219,22.821,22.6582,22.7644,1292400.0
2006-06-23 09:50:00,32.15,32.39,32.13,32.39,507600.0,22.7644,22.9343,22.7502,22.9343,507600.0
2006-06-23 09:55:00,32.4,32.59,32.34,32.5,462600.0,22.9414,23.0759,22.8989,23.0122,462600.0
2006-06-23 10:00:00,32.5,32.59,32.4,32.5,729000.0,23.0122,23.0759,22.9414,23.0122,729000.0
2006-06-23 10:05:00,32.5,32.51,32.23,32.23,298800.0,23.0122,23.0193,22.821,22.821,298800.0
2006-06-23 10:10:00,32.24,32.35,32.23,32.34,238800.0,22.8281,22.906,22.821,22.8989,238800.0
2006-06-23 10:15:00,32.34,32.47,32.27,32.47,432600.0,22.8989,22.991,22.8494,22.991,432600.0
2006-06-23 10:20:00,32.46,32.54,32.42,32.54,154000.0,22.9839,23.0405,22.9556,23.0405,154000.0
2006-06-23 10:25:00,32.54,32.61,32.47,32.52,164600.0,23.0405,23.0901,22.991,23.0264,164600.0
2006-06-23 10:30:00,32.5,32.55,32.49,32.49,125400.0,23.0122,23.0476,23.0051,23.0051,125400.0
2006-06-23 10:35:00,32.49,32.58,32.49,32.53,161400.0,23.0051,23.0689,23.0051,23.0335,161400.0
2006-06-23 10:40:00,32.52,32.52,32.35,32.41,159200.0,23.0264,23.0264,22.906,22.9485,159200.0
2006-06-23 10:45:00,32.44,32.45,32.26,32.27,116400.0,22.9697,22.9768,22.8423,22.8494,116400.0
2006-06-23 10:50:00,32.27,32.42,32.27,32.4,131000.0,22.8494,22.9556,22.8494,22.9414,131000.0
2006-06-23 10:55:00,32.4,32.46,32.33,32.44,164400.0,22.9414,22.9839,22.8918,22.9697,164400.0
2006-06-23 11:00:00,32.44,32.45,32.38,32.42,91600.0,22.9697,22.9768,22.9272,22.9556,91600.0
2006-06-23 11:05:00,32.4,32.44,32.33,32.37,119400.0,22.9414,22.9697,22.8918,22.9202,119400.0
2006-06-23 11:10:00,32.37,32.38,32.34,32.38,112800.0,22.9202,22.9272,22.8989,22.9272,112800.0
2006-06-23 11:15:00,32.38,32.49,32.38,32.45,99200.0,22.9272,23.0051,22.9272,22.9768,99200.0
2006-06-23 11:20:00,32.43,32.61,32.43,32.45,74400.0,22.9626,23.0901,22.9626,22.9768,74400.0
2006-06-23 11:25:00,32.45,32.49,32.41,32.45,49800.0,22.9768,23.0051,22.9485,22.9768,49800.0
2006-06-23 11:30:00,32.46,32.55,32.44,32.52,126000.0,22.9839,23.0476,22.9697,23.0264,126000.0
2006-06-23 11:35:00,32.52,32.56,32.5,32.54,63400.0,23.0264,23.0547,23.0122,23.0405,63400.0
2006-06-23 11:40:00,32.55,32.64,32.54,32.62,91600.0,23.0476,23.1113,23.0405,23.0972,91600.0
2006-06-23 11:45:00,32.62,32.62,32.55,32.55,43400.0,23.0972,23.0972,23.0476,23.0476,43400.0
2006-06-23 11:50:00,32.55,32.6,32.53,32.59,103400.0,23.0476,23.083,23.0335,23.0759,103400.0
2006-06-23 11:55:00,32.59,32.63,32.58,32.6,55000.0,23.0759,23.1043,23.0689,23.083,55000.0
2006-06-23 12:00:00,32.6,32.6,32.54,32.57,59600.0,23.083,23.083,23.0405,23.0618,59600.0
2006-06-23 12:05:00,32.57,32.58,32.54,32.57,37000.0,23.0618,23.0689,23.0405,23.0618,37000.0
2006-06-23 12:10:00,32.57,32.69,32.56,32.69,124800.0,23.0618,23.1467,23.0547,23.1467,124800.0
2006-06-23 12:15:00,32.69,32.83,32.66,32.81,60800.0,23.1467,23.2459,23.1255,23.2317,60800.0
2006-06-23 12:20:00,32.81,32.81,32.67,32.7,115600.0,23.2317,23.2317,23.1326,23.1538,115600.0
2006-06-23 12:25:00,32.7,32.84,32.7,32.82,127600.0,23.1538,23.253,23.1538,23.2388,127600.0
2006-06-23 12:30:00,32.82,32.83,32.76,32.78,75200.0,23.2388,23.2459,23.1963,23.2105,75200.0
2006-06-23 12:35:00,32.79,32.87,32.76,32.84,81800.0,23.2175,23.2742,23.1963,23.253,81800.0
2006-06-23 12:40:00,32.85,32.85,32.8,32.84,60400.0,23.26,23.26,23.2246,23.253,60400.0
2006-06-23 12:45:00,32.84,32.85,32.81,32.85,82000.0,23.253,23.26,23.2317,23.26,82000.0
2006-06-23 12:50:00,32.84,32.86,32.82,32.84,56800.0,23.253,23.2671,23.2388,23.253,56800.0
2006-06-23 12:55:00,32.82,32.86,32.8,32.85,100800.0,23.2388,23.2671,23.2246,23.26,100800.0
2006-06-23 13:00:00,32.83,32.85,32.82,32.84,91800.0,23.2459,23.26,23.2388,23.253,91800.0
2006-06-23 13:05:00,32.82,32.84,32.69,32.71,93600.0,23.2388,23.253,23.1467,23.1609,93600.0
2006-06-23 13:10:00,32.69,32.69,32.6,32.6,101200.0,23.1467,23.1467,23.083,23.083,101200.0
2006-06-23 13:15:00,32.6,32.62,32.53,32.59,92000.0,23.083,23.0972,23.0335,23.0759,92000.0
2006-06-23 13:20:00,32.59,32.6,32.53,32.55,70200.0,23.0759,23.083,23.0335,23.0476,70200.0
2006-06-23 13:25:00,32.54,32.54,32.46,32.52,75400.0,23.0405,23.0405,22.9839,23.0264,75400.0
2006-06-23 13:30:00,32.52,32.55,32.48,32.52,53800.0,23.0264,23.0476,22.998,23.0264,53800.0
2006-06-23 13:35:00,32.52,32.55,32.48,32.51,58400.0,23.0264,23.0476,22.998,23.0193,58400.0
2006-06-23 13:40:00,32.5,32.56,32.49,32.5,130800.0,23.0122,23.0547,23.0051,23.0122,130800.0
2006-06-23 13:45:00,32.5,32.54,32.48,32.5,94200.0,23.0122,23.0405,22.998,23.0122,94200.0
2006-06-23 13:50:00,32.5,32.61,32.48,32.54,52800.0,23.0122,23.0901,22.998,23.0405,52800.0
2006-06-23 13:55:00,32.54,32.6,32.54,32.55,32800.0,23.0405,23.083,23.0405,23.0476,32800.0
2006-06-23 14:00:00,32.55,32.58,32.49,32.49,65200.0,23.0476,23.0689,23.0051,23.0051,65200.0
2006-06-23 14:05:00,32.5,32.51,32.46,32.49,77800.0,23.0122,23.0193,22.9839,23.0051,77800.0
2006-06-23 14:10:00,32.48,32.54,32.48,32.52,42000.0,22.998,23.0405,22.998,23.0264,42000.0
2006-06-23 14:15:00,32.53,32.54,32.5,32.51,38000.0,23.0335,23.0405,23.0122,23.0193,38000.0
2006-06-23 14:20:00,32.51,32.51,32.49,32.49,46600.0,23.0193,23.0193,23.0051,23.0051,46600.0
2006-06-23 14:25:00,32.49,32.5,32.48,32.5,93200.0,23.0051,23.0122,22.998,23.0122,93200.0
2006-06-23 14:30:00,32.5,32.59,32.49,32.55,78000.0,23.0122,23.0759,23.0051,23.0476,78000.0
2006-06-23 14:35:00,32.52,32.56,32.48,32.5,74600.0,23.0264,23.0547,22.998,23.0122,74600.0
2006-06-23 14:40:00,32.5,32.51,32.42,32.47,78200.0,23.0122,23.0193,22.9556,22.991,78200.0
2006-06-23 14:45:00,32.45,32.47,32.33,32.34,86400.0,22.9768,22.991,22.8918,22.8989,86400.0
2006-06-23 14:50:00,32.35,32.43,32.34,32.4,186600.0,22.906,22.9626,22.8989,22.9414,186600.0
2006-06-23 14:55:00,32.4,32.41,32.3,32.33,77800.0,22.9414,22.9485,22.8706,22.8918,77800.0
2006-06-23 15:00:00,32.3,32.39,32.29,32.35,83400.0,22.8706,22.9343,22.8635,22.906,83400.0
2006-06-23 15:05:00,32.35,32.42,32.32,32.41,67000.0,22.906,22.9556,22.8848,22.9485,67000.0
2006-06-23 15:10:00,32.4,32.41,32.34,32.34,93000.0,22.9414,22.9485,22.8989,22.8989,93000.0
2006-06-23 15:15:00,32.34,32.38,32.33,32.36,107600.0,22.8989,22.9272,22.8918,22.9131,107600.0
2006-06-23 15:20:00,32.35,32.36,32.32,32.33,52200.0,22.906,22.9131,22.8848,22.8918,52200.0
2006-06-23 15:25:00,32.32,32.43,32.3,32.41,135800.0,22.8848,22.9626,22.8706,22.9485,135800.0
2006-06-23 15:30:00,32.42,32.48,32.38,32.44,176000.0,22.9556,22.998,22.9272,22.9697,176000.0
2006-06-23 15:35:00,32.44,32.51,32.44,32.48,142800.0,22.9697,23.0193,22.9697,22.998,142800.0
2006-06-23 15:40:00,32.47,32.47,32.38,32.38,97400.0,22.991,22.991,22.9272,22.9272,97400.0
2006-06-23 15:45:00,32.38,32.4,32.35,32.4,91000.0,22.9272,22.9414,22.906,22.9414,91000.0
2006-06-23 15:50:00,32.4,32.41,32.3,32.35,148200.0,22.9414,22.9485,22.8706,22.906,148200.0
2006-06-23 15:55:00,32.35,32.38,32.3,32.38,221800.0,22.906,22.9272,22.8706,22.9272,221800.0
2006-06-26 09:30:00,32.26,32.26,32.26,32.26,200.0,22.8423,22.8423,22.8423,22.8423,200.0
2006-06-26 09:35:00,32.29,32.49,32.24,32.24,5200.0,22.8635,23.0051,22.8281,22.8281,5200.0
2006-06-26 09:40:00,32.24,32.48,32.22,32.37,331400.0,22.8281,22.998,22.814,22.9202,331400.0
2006-06-26 09:45:00,32.35,32.43,32.31,32.31,167200.0,22.906,22.9626,22.8777,22.8777,167200.0
2006-06-26 09:50:00,32.3,32.35,32.18,32.24,124000.0,22.8706,22.906,22.7856,22.8281,124000.0
2006-06-26 09:55:00,32.23,32.35,32.16,32.29,80600.0,22.821,22.906,22.7715,22.8635,80600.0
2006-06-26 10:00:00,32.28,32.38,32.21,32.35,108000.0,22.8564,22.9272,22.8069,22.906,108000.0
2006-06-26 10:05:00,32.34,32.35,32.23,32.31,103600.0,22.8989,22.906,22.821,22.8777,103600.0
2006-06-26 10:10:00,32.33,32.37,32.24,32.24,104200.0,22.8918,22.9202,22.8281,22.8281,104200.0
2006-06-26 10:15:00,32.18,32.2,32.09,32.1,58600.0,22.7856,22.7998,22.7219,22.729,58600.0
2006-06-26 10:20:00,32.1,32.16,32.09,32.12,90200.0,22.729,22.7715,22.7219,22.7431,90200.0
2006-06-26 10:25:00,32.09,32.22,32.08,32.18,61000.0,22.7219,22.814,22.7148,22.7856,61000.0
2006-06-26 10:30:00,32.21,32.24,32.17,32.19,55000.0,22.8069,22.8281,22.7785,22.7927,55000.0
2006-06-26 10:35:00,32.18,32.23,32.15,32.2,41400.0,22.7856,22.821,22.7644,22.7998,41400.0
2006-06-26 10:40:00,32.21,32.25,32.15,32.2,50000.0,22.8069,22.8352,22.7644,22.7998,50000.0
2006-06-26 10:45:00,32.18,32.2,32.06,32.06,76400.0,22.7856,22.7998,22.7007,22.7007,76400.0
2006-06-26 10:50:00,32.06,32.07,32.0,32.02,94000.0,22.7007,22.7077,22.6582,22.6723,94000.0
2006-06-26 10:55:00,32.02,32.02,31.93,31.96,76400.0,22.6723,22.6723,22.6086,22.6299,76400.0
2006-06-26 11:00:00,31.96,31.97,31.91,31.93,75000.0,22.6299,22.6369,22.5944,22.6086,75000.0
2006-06-26 11:05:00,31.93,31.95,31.86,31.92,81800.0,22.6086,22.6228,22.559,22.6015,81800.0
2006-06-26 11:10:00,31.91,31.93,31.86,31.86,62600.0,22.5944,22.6086,22.559,22.559,62600.0
2006-06-26 11:15:00,31.86,31.98,31.86,31.97,85200.0,22.559,22.644,22.559,22.6369,85200.0
2006-06-26 11:20:00,31.98,32.08,31.96,32.02,84600.0,22.644,22.7148,22.6299,22.6723,84600.0
2006-06-26 11:25:00,32.02,32.06,32.0,32.0,56200.0,22.6723,22.7007,22.6582,22.6582,56200.0
2006-06-26 11:30:00,32.0,32.01,31.95,31.95,37400.0,22.6582,22.6653,22.6228,22.6228,37400.0
2006-06-26 11:35:00,31.95,32.0,31.93,31.93,44600.0,22.6228,22.6582,22.6086,22.6086,44600.0
2006-06-26 11:40:00,31.93,31.93,31.89,31.9,40400.0,22.6086,22.6086,22.5803,22.5874,40400.0
2006-06-26 11:45:00,31.91,31.95,31.91,31.92,35000.0,22.5944,22.6228,22.5944,22.6015,35000.0
2006-06-26 11:50:00,31.92,31.95,31.85,31.89,56800.0,22.6015,22.6228,22.552,22.5803,56800.0
2006-06-26 11:55:00,31.9,32.03,31.89,32.02,34800.0,22.5874,22.6794,22.5803,22.6723,34800.0
2006-06-26 12:00:00,32.02,32.12,32.0,32.12,42400.0,22.6723,22.7431,22.6582,22.7431,42400.0
2006-06-26 12:05:00,32.12,32.16,32.09,32.13,50400.0,22.7431,22.7715,22.7219,22.7502,50400.0
2006-06-26 12:10:00,32.13,32.14,32.07,32.13,56200.0,22.7502,22.7573,22.7077,22.7502,56200.0
2006-06-26 12:15:00,32.13,32.18,32.12,32.17,12600.0,22.7502,22.7856,22.7431,22.7785,12600.0
2006-06-26 12:20:00,32.16,32.18,32.09,32.12,58000.0,22.7715,22.7856,22.7219,22.7431,58000.0
2006-06-26 12:25:00,32.09,32.1,32.06,32.09,47000.0,22.7219,22.729,22.7007,22.7219,47000.0
2006-06-26 12:30:00,32.09,32.16,32.07,32.15,48800.0,22.7219,22.7715,22.7077,22.7644,48800.0
2006-06-26 12:35:00,32.15,32.25,32.15,32.25,43600.0,22.7644,22.8352,22.7644,22.8352,43600.0
2006-06-26 12:40:00,32.25,32.41,32.25,32.39,73600.0,22.8352,22.9485,22.8352,22.9343,73600.0
2006-06-26 12:45:00,32.42,32.42,32.35,32.35,30800.0,22.9556,22.9556,22.906,22.906,30800.0
2006-06-26 12:50:00,32.34,32.49,32.33,32.49,36000.0,22.8989,23.0051,22.8918,23.0051,36000.0
2006-06-26 12:55:00,32.49,32.51,32.46,32.5,38400.0,23.0051,23.0193,22.9839,23.0122,38400.0
2006-06-26 13:00:00,32.5,32.66,32.5,32.58,51200.0,23.0122,23.1255,23.0122,23.0689,51200.0
2006-06-26 13:05:00,32.58,32.62,32.58,32.58,30600.0,23.0689,23.0972,23.0689,23.0689,30600.0
2006-06-26 13:10:00,32.58,32.63,32.58,32.63,23600.0,23.0689,23.1043,23.0689,23.1043,23600.0
2006-06-26 13:15:00,32.63,32.65,32.59,32.59,49400.0,23.1043,23.1184,23.0759,23.0759,49400.0
2006-06-26 13:20:00,32.59,32.59,32.52,32.52,50200.0,23.0759,23.0759,23.0264,23.0264,50200.0
2006-06-26 13:25:00,32.51,32.54,32.45,32.52,43400.0,23.0193,23.0405,22.9768,23.0264,43400.0
2006-06-26 13:30:00,32.52,32.59,32.52,32.57,32400.0,23.0264,23.0759,23.0264,23.0618,32400.0
2006-06-26 13:35:00,32.56,32.58,32.53,32.55,31000.0,23.0547,23.0689,23.0335,23.0476,31000.0
2006-06-26 13:40:00,32.54,32.55,32.52,32.53,25400.0,23.0405,23.0476,23.0264,23.0335,25400.0
2006-06-26 13:45:00,32.52,32.52,32.44,32.44,33400.0,23.0264,23.0264,22.9697,22.9697,33400.0
2006-06-26 13:50:00,32.44,32.49,32.44,32.48,35000.0,22.9697,23.0051,22.9697,22.998,35000.0
2006-06-26 13:55:00,32.49,32.55,32.49,32.55,41000.0,23.0051,23.0476,23.0051,23.0476,41000.0
2006-06-26 14:00:00,32.55,32.57,32.51,32.51,73600.0,23.0476,23.0618,23.0193,23.0193,73600.0
2006-06-26 14:05:00,32.5,32.55,32.49,32.55,54400.0,23.0122,23.0476,23.0051,23.0476,54400.0
2006-06-26 14:10:00,32.55,32.56,32.5,32.52,34600.0,23.0476,23.0547,23.0122,23.0264,34600.0
2006-06-26 14:15:00,32.52,32.52,32.49,32.49,60400.0,23.0264,23.0264,23.0051,23.0051,60400.0
2006-06-26 14:20:00,32.47,32.49,32.43,32.49,40200.0,22.991,23.0051,22.9626,23.0051,40200.0
2006-06-26 14:25:00,32.48,32.54,32.47,32.51,23200.0,22.998,23.0405,22.991,23.0193,23200.0
2006-06-26 14:30:00,32.49,32.57,32.49,32.56,40200.0,23.0051,23.0618,23.0051,23.0547,40200.0
2006-06-26 14:35:00,32.55,32.56,32.53,32.54,17600.0,23.0476,23.0547,23.0335,23.0405,17600.0
2006-06-26 14:40:00,32.55,32.61,32.55,32.61,22400.0,23.0476,23.0901,23.0476,23.0901,22400.0
2006-06-26 14:45:00,32.61,32.69,32.61,32.69,42400.0,23.0901,23.1467,23.0901,23.1467,42400.0
2006-06-26 14:50:00,32.69,32.7,32.65,32.7,38600.0,23.1467,23.1538,23.1184,23.1538,38600.0
2006-06-26 14:55:00,32.7,32.72,32.68,32.68,28800.0,23.1538,23.168,23.1397,23.1397,28800.0
2006-06-26 15:00:00,32.69,32.73,32.68,32.72,51600.0,23.1467,23.1751,23.1397,23.168,51600.0
2006-06-26 15:05:00,32.73,32.73,32.67,32.71,48800.0,23.1751,23.1751,23.1326,23.1609,48800.0
2006-06-26 15:10:00,32.71,32.74,32.7,32.74,21200.0,23.1609,23.1821,23.1538,23.1821,21200.0
2006-06-26 15:15:00,32.73,32.82,32.73,32.79,76200.0,23.1751,23.2388,23.1751,23.2175,76200.0
2006-06-26 15:20:00,32.79,32.79,32.76,32.79,54000.0,23.2175,23.2175,23.1963,23.2175,54000.0
2006-06-26 15:25:00,32.79,32.82,32.77,32.77,64200.0,23.2175,23.2388,23.2034,23.2034,64200.0
2006-06-26 15:30:00,32.77,32.79,32.68,32.79,121800.0,23.2034,23.2175,23.1397,23.2175,121800.0
2006-06-26 15:35:00,32.77,32.91,32.77,32.9,136600.0,23.2034,23.3025,23.2034,23.2954,136600.0
2006-06-26 15:40:00,32.9,32.9,32.87,32.88,85600.0,23.2954,23.2954,23.2742,23.2813,85600.0
2006-06-26 15:45:00,32.88,32.88,32.8,32.81,81600.0,23.2813,23.2813,23.2246,23.2317,81600.0
2006-06-26 15:50:00,32.81,32.86,32.78,32.8,85000.0,23.2317,23.2671,23.2105,23.2246,85000.0
2006-06-26 15:55:00,32.79,32.9,32.79,32.83,147000.0,23.2175,23.2954,23.2175,23.2459,147000.0
2006-06-27 09:30:00,33.03,33.08,32.91,33.08,114600.0,23.3875,23.4229,23.3025,23.4229,114600.0
2006-06-27 09:35:00,33.06,33.07,32.9,33.02,95200.0,23.4087,23.4158,23.2954,23.3804,95200.0
2006-06-27 09:40:00,33.02,33.18,32.98,33.15,90200.0,23.3804,23.4937,23.3521,23.4725,90200.0
2006-06-27 09:45:00,33.15,33.26,33.15,33.16,130000.0,23.4725,23.5503,23.4725,23.4795,130000.0
2006-06-27 09:50:00,33.16,33.16,33.04,33.09,85000.0,23.4795,23.4795,23.3946,23.43,85000.0
2006-06-27 09:55:00,33.08,33.26,33.08,33.24,75000.0,23.4229,23.5503,23.4229,23.5362,75000.0
2006-06-27 10:00:00,33.24,33.29,33.12,33.14,69000.0,23.5362,23.5716,23.4512,23.4654,69000.0
2006-06-27 10:05:00,33.14,33.2,33.1,33.18,91400.0,23.4654,23.5079,23.437,23.4937,91400.0
2006-06-27 10:10:00,33.18,33.3,33.18,33.28,99600.0,23.4937,23.5787,23.4937,23.5645,99600.0
2006-06-27 10:15:00,33.29,33.38,33.27,33.3,119200.0,23.5716,23.6353,23.5574,23.5787,119200.0
2006-06-27 10:20:00,33.31,33.37,33.29,33.35,78600.0,23.5857,23.6282,23.5716,23.6141,78600.0
2006-06-27 10:25:00,33.35,33.37,33.2,33.24,90800.0,23.6141,23.6282,23.5079,23.5362,90800.0
2006-06-27 10:30:00,33.24,33.3,33.23,33.27,51000.0,23.5362,23.5787,23.5291,23.5574,51000.0
2006-06-27 10:35:00,33.27,33.32,33.27,33.28,62600.0,23.5574,23.5928,23.5574,23.5645,62600.0
2006-06-27 10:40:00,33.26,33.31,33.25,33.26,37000.0,23.5503,23.5857,23.5433,23.5503,37000.0
2006-06-27 10:45:00,33.25,33.31,33.24,33.29,49400.0,23.5433,23.5857,23.5362,23.5716,49400.0
2006-06-27 10:50:00,33.29,33.43,33.29,33.41,73400.0,23.5716,23.6707,23.5716,23.6566,73400.0
2006-06-27 10:55:00,33.4,33.4,33.33,33.35,41800.0,23.6495,23.6495,23.5999,23.6141,41800.0
2006-06-27 11:00:00,33.35,33.37,33.19,33.2,61600.0,23.6141,23.6282,23.5008,23.5079,61600.0
2006-06-27 11:05:00,33.2,33.2,32.99,33.0,93000.0,23.5079,23.5079,23.3592,23.3662,93000.0
2006-06-27 11:10:00,33.0,33.1,32.98,33.02,72600.0,23.3662,23.437,23.3521,23.3804,72600.0
2006-06-27 11:15:00,33.01,33.06,32.94,33.0,70800.0,23.3733,23.4087,23.3238,23.3662,70800.0
2006-06-27 11:20:00,33.0,33.09,32.99,33.02,147600.0,23.3662,23.43,23.3592,23.3804,147600.0
2006-06-27 11:25:00,33.02,33.16,32.96,33.16,71200.0,23.3804,23.4795,23.3379,23.4795,71200.0
2006-06-27 11:30:00,33.13,33.2,33.13,33.19,78000.0,23.4583,23.5079,23.4583,23.5008,78000.0
2006-06-27 11:35:00,33.2,33.23,33.15,33.18,65400.0,23.5079,23.5291,23.4725,23.4937,65400.0
2006-06-27 11:40:00,33.17,33.19,33.12,33.14,45200.0,23.4866,23.5008,23.4512,23.4654,45200.0
2006-06-27 11:45:00,33.13,33.17,33.1,33.15,29200.0,23.4583,23.4866,23.437,23.4725,29200.0
2006-06-27 11:50:00,33.13,33.17,33.1,33.14,40000.0,23.4583,23.4866,23.437,23.4654,40000.0
2006-06-27 11:55:00,33.14,33.22,33.12,33.18,31600.0,23.4654,23.522,23.4512,23.4937,31600.0
2006-06-27 12:00:00,33.18,33.18,33.13,33.15,88800.0,23.4937,23.4937,23.4583,23.4725,88800.0
2006-06-27 12:05:00,33.14,33.15,33.0,33.01,86200.0,23.4654,23.4725,23.3662,23.3733,86200.0
2006-06-27 12:10:00,33.0,33.14,33.0,33.06,161400.0,23.3662,23.4654,23.3662,23.4087,161400.0
2006-06-27 12:15:00,33.06,33.1,33.05,33.07,51200.0,23.4087,23.437,23.4016,23.4158,51200.0
2006-06-27 12:20:00,33.07,33.1,33.05,33.05,81400.0,23.4158,23.437,23.4016,23.4016,81400.0
2006-06-27 12:25:00,33.05,33.07,32.96,33.03,75600.0,23.4016,23.4158,23.3379,23.3875,75600.0
2006-06-27 12:30:00,33.02,33.02,32.98,32.99,71400.0,23.3804,23.3804,23.3521,23.3592,71400.0
2006-06-27 12:35:00,32.99,33.07,32.99,33.05,72800.0,23.3592,23.4158,23.3592,23.4016,72800.0
2006-06-27 12:40:00,33.04,33.13,33.04,33.05,76000.0,23.3946,23.4583,23.3946,23.4016,76000.0
2006-06-27 12:45:00,33.05,33.09,33.02,33.09,67200.0,23.4016,23.43,23.3804,23.43,67200.0
2006-06-27 12:50:00,33.11,33.13,33.08,33.13,50800.0,23.4441,23.4583,23.4229,23.4583,50800.0
2006-06-27 12:55:00,33.14,33.19,33.1,33.18,76400.0,23.4654,23.5008,23.437,23.4937,76400.0
2006-06-27 13:00:00,33.17,33.21,33.09,33.1,170400.0,23.4866,23.5149,23.43,23.437,170400.0
2006-06-27 13:05:00,33.1,33.14,33.1,33.12,48000.0,23.437,23.4654,23.437,23.4512,48000.0
2006-06-27 13:10:00,33.12,33.18,33.09,33.09,56600.0,23.4512,23.4937,23.43,23.43,56600.0
2006-06-27 13:15:00,33.1,33.15,33.08,33.13,43200.0,23.437,23.4725,23.4229,23.4583,43200.0
2006-06-27 13:20:00,33.13,33.15,33.11,33.13,71600.0,23.4583,23.4725,23.4441,23.4583,71600.0
2006-06-27 13:25:00,33.15,33.24,33.14,33.21,80600.0,23.4725,23.5362,23.4654,23.5149,80600.0
2006-06-27 13:30:00,33.22,33.29,33.15,33.28,195200.0,23.522,23.5716,23.4725,23.5645,195200.0
2006-06-27 13:35:00,33.29,33.3,33.1,33.1,173000.0,23.5716,23.5787,23.437,23.437,173000.0
2006-06-27 13:40:00,33.1,33.1,33.05,33.08,135400.0,23.437,23.437,23.4016,23.4229,135400.0
2006-06-27 13:45:00,33.08,33.1,33.06,33.07,47800.0,23.4229,23.437,23.4087,23.4158,47800.0
2006-06-27 13:50:00,33.07,33.07,32.98,33.0,109200.0,23.4158,23.4158,23.3521,23.3662,109200.0
2006-06-27 13:55:00,33.0,33.06,32.99,32.99,66000.0,23.3662,23.4087,23.3592,23.3592,66000.0
2006-06-27 14:00:00,32.99,33.01,32.96,32.99,71200.0,23.3592,23.3733,23.3379,23.3592,71200.0
2006-06-27 14:05:00,32.99,33.08,32.99,33.02,72600.0,23.3592,23.4229,23.3592,23.3804,72600.0
2006-06-27 14:10:00,33.04,33.06,33.01,33.06,93400.0,23.3946,23.4087,23.3733,23.4087,93400.0
2006-06-27 14:15:00,33.07,33.07,33.01,33.02,66600.0,23.4158,23.4158,23.3733,23.3804,66600.0
2006-06-27 14:20:00,33.04,33.09,33.02,33.06,73200.0,23.3946,23.43,23.3804,23.4087,73200.0
2006-06-27 14:25:00,33.06,33.08,33.0,33.01,101600.0,23.4087,23.4229,23.3662,23.3733,101600.0
2006-06-27 14:30:00,33.01,33.05,32.98,33.05,125200.0,23.3733,23.4016,23.3521,23.4016,125200.0
2006-06-27 14:35:00,33.05,33.09,33.04,33.09,117800.0,23.4016,23.43,23.3946,23.43,117800.0
2006-06-27 14:40:00,33.1,33.13,33.08,33.12,91600.0,23.437,23.4583,23.4229,23.4512,91600.0
2006-06-27 14:45:00,33.12,33.13,33.06,33.07,95400.0,23.4512,23.4583,23.4087,23.4158,95400.0
2006-06-27 14:50:00,33.07,33.09,33.0,33.0,115600.0,23.4158,23.43,23.3662,23.3662,115600.0
2006-06-27 14:55:00,33.0,33.09,32.96,33.06,152400.0,23.3662,23.43,23.3379,23.4087,152400.0
2006-06-27 15:00:00,33.06,33.14,33.05,33.14,92800.0,23.4087,23.4654,23.4016,23.4654,92800.0
2006-06-27 15:05:00,33.14,33.2,33.12,33.19,73000.0,23.4654,23.5079,23.4512,23.5008,73000.0
2006-06-27 15:10:00,33.2,33.22,33.14,33.16,80800.0,23.5079,23.522,23.4654,23.4795,80800.0
2006-06-27 15:15:00,33.15,33.41,33.15,33.32,98800.0,23.4725,23.6566,23.4725,23.5928,98800.0
2006-06-27 15:20:00,33.32,33.33,33.22,33.27,123600.0,23.5928,23.5999,23.522,23.5574,123600.0
2006-06-27 15:25:00,33.26,33.26,33.19,33.24,119400.0,23.5503,23.5503,23.5008,23.5362,119400.0
2006-06-27 15:30:00,33.24,33.25,33.2,33.22,95800.0,23.5362,23.5433,23.5079,23.522,95800.0
2006-06-27 15:35:00,33.21,33.22,33.13,33.13,108600.0,23.5149,23.522,23.4583,23.4583,108600.0
2006-06-27 15:40:00,33.15,33.15,33.04,33.05,178200.0,23.4725,23.4725,23.3946,23.4016,178200.0
2006-06-27 15:45:00,33.05,33.06,33.02,33.04,155400.0,23.4016,23.4087,23.3804,23.3946,155400.0
2006-06-27 15:50:00,33.02,33.05,33.02,33.05,147600.0,23.3804,23.4016,23.3804,23.4016,147600.0
2006-06-27 15:55:00,33.05,33.14,33.0,33.05,352600.0,23.4016,23.4654,23.3662,23.4016,352600.0
2006-06-28 09:30:00,33.27,33.3,33.15,33.23,119200.0,23.5574,23.5787,23.4725,23.5291,119200.0
2006-06-28 09:35:00,33.23,33.4,33.22,33.3,142600.0,23.5291,23.6495,23.522,23.5787,142600.0
2006-06-28 09:40:00,33.3,33.3,33.09,33.15,136400.0,23.5787,23.5787,23.43,23.4725,136400.0
2006-06-28 09:45:00,33.13,33.13,32.99,33.02,147200.0,23.4583,23.4583,23.3592,23.3804,147200.0
2006-06-28 09:50:00,33.02,33.07,32.97,33.05,101600.0,23.3804,23.4158,23.345,23.4016,101600.0
2006-06-28 09:55:00,33.05,33.09,32.98,32.98,124200.0,23.4016,23.43,23.3521,23.3521,124200.0
2006-06-28 10:00:00,32.99,33.13,32.99,33.07,118600.0,23.3592,23.4583,23.3592,23.4158,118600.0
2006-06-28 10:05:00,33.07,33.07,32.99,33.0,124600.0,23.4158,23.4158,23.3592,23.3662,124600.0
2006-06-28 10:10:00,32.98,33.0,32.88,32.92,112400.0,23.3521,23.3662,23.2813,23.3096,112400.0
2006-06-28 10:15:00,32.94,33.04,32.94,33.02,94200.0,23.3238,23.3946,23.3238,23.3804,94200.0
2006-06-28 10:20:00,33.02,33.04,32.98,33.02,60400.0,23.3804,23.3946,23.3521,23.3804,60400.0
2006-06-28 10:25:00,33.01,33.08,32.98,33.04,76800.0,23.3733,23.4229,23.3521,23.3946,76800.0
2006-06-28 10:30:00,33.04,33.41,33.04,33.33,187800.0,23.3946,23.6566,23.3946,23.5999,187800.0
2006-06-28 10:35:00,33.33,33.38,33.11,33.29,197800.0,23.5999,23.6353,23.4441,23.5716,197800.0
2006-06-28 10:40:00,33.31,33.34,33.18,33.27,76400.0,23.5857,23.607,23.4937,23.5574,76400.0
2006-06-28 10:45:00,33.26,33.27,33.18,33.18,78200.0,23.5503,23.5574,23.4937,23.4937,78200.0
2006-06-28 10:50:00,33.16,33.16,33.04,33.05,70200.0,23.4795,23.4795,23.3946,23.4016,70200.0
2006-06-28 10:55:00,33.07,33.13,33.06,33.12,60800.0,23.4158,23.4583,23.4087,23.4512,60800.0
2006-06-28 11:00:00,33.1,33.12,33.04,33.1,96400.0,23.437,23.4512,23.3946,23.437,96400.0
2006-06-28 11:05:00,33.12,33.27,33.12,33.23,44800.0,23.4512,23.5574,23.4512,23.5291,44800.0
2006-06-28 11:10:00,33.24,33.25,33.19,33.25,34800.0,23.5362,23.5433,23.5008,23.5433,34800.0
2006-06-28 11:15:00,33.25,33.3,33.25,33.26,50600.0,23.5433,23.5787,23.5433,23.5503,50600.0
2006-06-28 11:20:00,33.26,33.32,33.15,33.2,45400.0,23.5503,23.5928,23.4725,23.5079,45400.0
2006-06-28 11:25:00,33.2,33.21,33.1,33.12,49400.0,23.5079,23.5149,23.437,23.4512,49400.0
2006-06-28 11:30:00,33.12,33.12,32.95,33.02,92400.0,23.4512,23.4512,23.3308,23.3804,92400.0
2006-06-28 11:35:00,33.02,33.1,33.02,33.1,83400.0,23.3804,23.437,23.3804,23.437,83400.0
2006-06-28 11:40:00,33.1,33.11,32.94,32.99,75600.0,23.437,23.4441,23.3238,23.3592,75600.0
2006-06-28 11:45:00,32.99,33.04,32.96,32.98,70000.0,23.3592,23.3946,23.3379,23.3521,70000.0
2006-06-28 11:50:00,32.98,33.05,32.97,33.05,59000.0,23.3521,23.4016,23.345,23.4016,59000.0
2006-06-28 11:55:00,33.05,33.13,33.04,33.13,89400.0,23.4016,23.4583,23.3946,23.4583,89400.0
2006-06-28 12:00:00,33.13,33.14,33.1,33.11,88400.0,23.4583,23.4654,23.437,23.4441,88400.0
2006-06-28 12:05:00,33.11,33.13,33.09,33.1,57600.0,23.4441,23.4583,23.43,23.437,57600.0
2006-06-28 12:10:00,33.12,33.13,33.1,33.13,32800.0,23.4512,23.4583,23.437,23.4583,32800.0
2006-06-28 12:15:00,33.13,33.13,33.1,33.13,56200.0,23.4583,23.4583,23.437,23.4583,56200.0
2006-06-28 12:20:00,33.13,33.21,33.13,33.14,69400.0,23.4583,23.5149,23.4583,23.4654,69400.0
2006-06-28 12:25:00,33.15,33.17,33.07,33.07,76000.0,23.4725,23.4866,23.4158,23.4158,76000.0
2006-06-28 12:30:00,33.07,33.08,33.0,33.05,65000.0,23.4158,23.4229,23.3662,23.4016,65000.0
2006-06-28 12:35:00,33.05,33.06,33.01,33.04,40200.0,23.4016,23.4087,23.3733,23.3946,40200.0
2006-06-28 12:40:00,33.04,33.06,33.01,33.02,37800.0,23.3946,23.4087,23.3733,23.3804,37800.0
2006-06-28 12:45:00,33.02,33.09,33.01,33.06,38400.0,23.3804,23.43,23.3733,23.4087,38400.0
2006-06-28 12:50:00,33.06,33.1,33.05,33.08,27200.0,23.4087,23.437,23.4016,23.4229,27200.0
2006-06-28 12:55:00,33.07,33.1,33.07,33.08,21800.0,23.4158,23.437,23.4158,23.4229,21800.0
2006-06-28 13:00:00,33.09,33.09,33.06,33.06,15600.0,23.43,23.43,23.4087,23.4087,15600.0
2006-06-28 13:05:00,33.06,33.08,33.05,33.07,44600.0,23.4087,23.4229,23.4016,23.4158,44600.0
2006-06-28 13:10:00,33.08,33.1,33.07,33.1,20600.0,23.4229,23.437,23.4158,23.437,20600.0
2006-06-28 13:15:00,33.1,33.15,33.1,33.13,29800.0,23.437,23.4725,23.437,23.4583,29800.0
2006-06-28 13:20:00,33.13,33.15,33.08,33.09,44400.0,23.4583,23.4725,23.4229,23.43,44400.0
2006-06-28 13:25:00,33.09,33.11,33.02,33.03,105000.0,23.43,23.4441,23.3804,23.3875,105000.0
2006-06-28 13:30:00,33.02,33.06,32.9,32.91,72400.0,23.3804,23.4087,23.2954,23.3025,72400.0
2006-06-28 13:35:00,32.92,32.95,32.89,32.91,53400.0,23.3096,23.3308,23.2884,23.3025,53400.0
2006-06-28 13:40:00,32.9,32.91,32.82,32.85,46600.0,23.2954,23.3025,23.2388,23.26,46600.0
2006-06-28 13:45:00,32.85,32.92,32.85,32.9,60400.0,23.26,23.3096,23.26,23.2954,60400.0
2006-06-28 13:50:00,32.9,32.93,32.85,32.92,67400.0,23.2954,23.3167,23.26,23.3096,67400.0
2006-06-28 13:55:00,32.92,32.99,32.89,32.99,57800.0,23.3096,23.3592,23.2884,23.3592,57800.0
2006-06-28 14:00:00,32.99,33.04,32.99,33.01,45800.0,23.3592,23.3946,23.3592,23.3733,45800.0
2006-06-28 14:05:00,33.01,33.02,32.95,32.96,50000.0,23.3733,23.3804,23.3308,23.3379,50000.0
2006-06-28 14:10:00,32.96,33.01,32.95,33.0,48200.0,23.3379,23.3733,23.3308,23.3662,48200.0
2006-06-28 14:15:00,32.99,33.01,32.99,33.01,69600.0,23.3592,23.3733,23.3592,23.3733,69600.0
2006-06-28 14:20:00,33.01,33.09,33.0,33.08,63600.0,23.3733,23.43,23.3662,23.4229,63600.0
2006-06-28 14:25:00,33.09,33.09,33.03,33.04,66200.0,23.43,23.43,23.3875,23.3946,66200.0
2006-06-28 14:30:00,33.06,33.14,33.06,33.14,48400.0,23.4087,23.4654,23.4087,23.4654,48400.0
2006-06-28 14:35:00,33.15,33.15,33.12,33.13,39400.0,23.4725,23.4725,23.4512,23.4583,39400.0
2006-06-28 14:40:00,33.13,33.21,33.13,33.19,66400.0,23.4583,23.5149,23.4583,23.5008,66400.0
2006-06-28 14:45:00,33.2,33.24,33.16,33.17,60200.0,23.5079,23.5362,23.4795,23.4866,60200.0
2006-06-28 14:50:00,33.17,33.18,33.13,33.13,28800.0,23.4866,23.4937,23.4583,23.4583,28800.0
2006-06-28 14:55:00,33.13,33.18,33.13,33.15,49400.0,23.4583,23.4937,23.4583,23.4725,49400.0
2006-06-28 15:00:00,33.15,33.22,33.15,33.22,58800.0,23.4725,23.522,23.4725,23.522,58800.0
2006-06-28 15:05:00,33.22,33.23,33.17,33.18,78400.0,23.522,23.5291,23.4866,23.4937,78400.0
2006-06-28 15:10:00,33.18,33.23,33.17,33.19,76000.0,23.4937,23.5291,23.4866,23.5008,76000.0
2006-06-28 15:15:00,33.19,33.2,33.16,33.19,45200.0,23.5008,23.5079,23.4795,23.5008,45200.0
2006-06-28 15:20:00,33.19,33.27,33.18,33.26,76600.0,23.5008,23.5574,23.4937,23.5503,76600.0
2006-06-28 15:25:00,33.26,33.3,33.25,33.3,83800.0,23.5503,23.5787,23.5433,23.5787,83800.0
2006-06-28 15:30:00,33.3,33.35,33.26,33.28,67600.0,23.5787,23.6141,23.5503,23.5645,67600.0
2006-06-28 15:35:00,33.26,33.35,33.26,33.35,86000.0,23.5503,23.6141,23.5503,23.6141,86000.0
2006-06-28 15:40:00,33.35,33.35,33.28,33.3,54400.0,23.6141,23.6141,23.5645,23.5787,54400.0
2006-06-28 15:45:00,33.3,33.3,33.18,33.21,91000.0,23.5787,23.5787,23.4937,23.5149,91000.0
2006-06-28 15:50:00,33.24,33.24,33.17,33.19,100400.0,23.5362,23.5362,23.4866,23.5008,100400.0
2006-06-28 15:55:00,33.18,33.25,33.17,33.24,145800.0,23.4937,23.5433,23.4866,23.5362,145800.0
2006-06-29 09:30:00,33.8,33.8,33.65,33.65,124800.0,23.9327,23.9327,23.8265,23.8265,124800.0
2006-06-29 09:35:00,33.65,33.75,33.51,33.62,96600.0,23.8265,23.8973,23.7274,23.8052,96600.0
2006-06-29 09:40:00,33.62,33.7,33.56,33.63,115200.0,23.8052,23.8619,23.7628,23.8123,115200.0
2006-06-29 09:45:00,33.63,33.88,33.62,33.86,184400.0,23.8123,23.9893,23.8052,23.9752,184400.0
2006-06-29 09:50:00,33.85,33.95,33.79,33.95,115200.0,23.9681,24.0389,23.9256,24.0389,115200.0
2006-06-29 09:55:00,33.95,34.2,33.91,34.2,136600.0,24.0389,24.2159,24.0106,24.2159,136600.0
2006-06-29 10:00:00,34.2,34.47,34.2,34.31,271000.0,24.2159,24.4071,24.2159,24.2938,271000.0
2006-06-29 10:05:00,34.31,34.74,34.3,34.56,244000.0,24.2938,24.5983,24.2867,24.4708,244000.0
2006-06-29 10:10:00,34.56,34.56,34.16,34.16,243400.0,24.4708,24.4708,24.1876,24.1876,243400.0
2006-06-29 10:15:00,34.16,34.19,34.06,34.1,131200.0,24.1876,24.2088,24.1168,24.1451,131200.0
2006-06-29 10:20:00,34.05,34.24,34.02,34.13,126400.0,24.1097,24.2442,24.0885,24.1664,126400.0
2006-06-29 10:25:00,34.13,34.18,34.07,34.18,69200.0,24.1664,24.2018,24.1239,24.2018,69200.0
2006-06-29 10:30:00,34.18,34.18,33.77,33.78,159600.0,24.2018,24.2018,23.9115,23.9185,159600.0
2006-06-29 10:35:00,33.78,34.04,33.77,33.95,121200.0,23.9185,24.1026,23.9115,24.0389,121200.0
2006-06-29 10:40:00,33.95,34.02,33.88,33.88,76000.0,24.0389,24.0885,23.9893,23.9893,76000.0
2006-06-29 10:45:00,33.88,34.02,33.85,34.02,89800.0,23.9893,24.0885,23.9681,24.0885,89800.0
2006-06-29 10:50:00,34.01,34.01,33.92,33.94,29400.0,24.0814,24.0814,24.0177,24.0318,29400.0
2006-06-29 10:55:00,33.93,33.96,33.9,33.95,45800.0,24.0247,24.046,24.0035,24.0389,45800.0
2006-06-29 11:00:00,33.96,34.05,33.93,34.05,94000.0,24.046,24.1097,24.0247,24.1097,94000.0
2006-06-29 11:05:00,34.04,34.23,34.04,34.15,94800.0,24.1026,24.2372,24.1026,24.1805,94800.0
2006-06-29 11:10:00,34.15,34.24,34.13,34.18,86200.0,24.1805,24.2442,24.1664,24.2018,86200.0
2006-06-29 11:15:00,34.18,34.2,34.15,34.16,34400.0,24.2018,24.2159,24.1805,24.1876,34400.0
2006-06-29 11:20:00,34.16,34.23,34.16,34.21,49400.0,24.1876,24.2372,24.1876,24.223,49400.0
2006-06-29 11:25:00,34.2,34.21,34.16,34.16,44800.0,24.2159,24.223,24.1876,24.1876,44800.0
2006-06-29 11:30:00,34.15,34.18,34.06,34.07,61000.0,24.1805,24.2018,24.1168,24.1239,61000.0
2006-06-29 11:35:00,34.07,34.07,33.97,34.03,53200.0,24.1239,24.1239,24.0531,24.0956,53200.0
2006-06-29 11:40:00,34.02,34.05,33.99,33.99,81400.0,24.0885,24.1097,24.0672,24.0672,81400.0
2006-06-29 11:45:00,34.0,34.04,34.0,34.02,38400.0,24.0743,24.1026,24.0743,24.0885,38400.0
2006-06-29 11:50:00,34.02,34.05,33.98,34.01,53400.0,24.0885,24.1097,24.0601,24.0814,53400.0
2006-06-29 11:55:00,34.0,34.02,33.97,33.99,34400.0,24.0743,24.0885,24.0531,24.0672,34400.0
2006-06-29 12:00:00,33.98,33.99,33.9,33.91,73200.0,24.0601,24.0672,24.0035,24.0106,73200.0
2006-06-29 12:05:00,33.9,33.98,33.88,33.94,51400.0,24.0035,24.0601,23.9893,24.0318,51400.0
2006-06-29 12:10:00,33.94,34.02,33.93,33.99,31400.0,24.0318,24.0885,24.0247,24.0672,31400.0
2006-06-29 12:15:00,33.99,34.04,33.96,33.97,39200.0,24.0672,24.1026,24.046,24.0531,39200.0
2006-06-29 12:20:00,33.97,33.99,33.92,33.97,22400.0,24.0531,24.0672,24.0177,24.0531,22400.0
2006-06-29 12:25:00,33.98,34.02,33.87,33.88,78200.0,24.0601,24.0885,23.9823,23.9893,78200.0
2006-06-29 12:30:00,33.88,33.93,33.84,33.91,47800.0,23.9893,24.0247,23.961,24.0106,47800.0
2006-06-29 12:35:00,33.91,33.91,33.85,33.85,30800.0,24.0106,24.0106,23.9681,23.9681,30800.0
2006-06-29 12:40:00,33.85,33.88,33.85,33.87,26400.0,23.9681,23.9893,23.9681,23.9823,26400.0
2006-06-29 12:45:00,33.87,33.87,33.73,33.73,79400.0,23.9823,23.9823,23.8831,23.8831,79400.0
2006-06-29 12:50:00,33.73,33.78,33.71,33.77,72200.0,23.8831,23.9185,23.869,23.9115,72200.0
2006-06-29 12:55:00,33.76,33.78,33.69,33.74,54000.0,23.9044,23.9185,23.8548,23.8902,54000.0
2006-06-29 13:00:00,33.74,33.77,33.72,33.77,36800.0,23.8902,23.9115,23.8761,23.9115,36800.0
2006-06-29 13:05:00,33.77,33.78,33.71,33.76,45000.0,23.9115,23.9185,23.869,23.9044,45000.0
2006-06-29 13:10:00,33.77,33.82,33.73,33.73,39800.0,23.9115,23.9469,23.8831,23.8831,39800.0
2006-06-29 13:15:00,33.73,33.73,33.7,33.71,30400.0,23.8831,23.8831,23.8619,23.869,30400.0
2006-06-29 13:20:00,33.7,33.74,33.68,33.68,25200.0,23.8619,23.8902,23.8477,23.8477,25200.0
2006-06-29 13:25:00,33.67,33.69,33.65,33.65,62600.0,23.8406,23.8548,23.8265,23.8265,62600.0
2006-06-29 13:30:00,33.67,33.69,33.65,33.65,40200.0,23.8406,23.8548,23.8265,23.8265,40200.0
2006-06-29 13:35:00,33.65,33.69,33.65,33.66,37800.0,23.8265,23.8548,23.8265,23.8336,37800.0
2006-06-29 13:40:00,33.67,33.75,33.67,33.71,60200.0,23.8406,23.8973,23.8406,23.869,60200.0
2006-06-29 13:45:00,33.7,33.71,33.66,33.71,34200.0,23.8619,23.869,23.8336,23.869,34200.0
2006-06-29 13:50:00,33.71,33.8,33.7,33.77,34800.0,23.869,23.9327,23.8619,23.9115,34800.0
2006-06-29 13:55:00,33.77,33.77,33.72,33.74,34200.0,23.9115,23.9115,23.8761,23.8902,34200.0
2006-06-29 14:00:00,33.74,33.81,33.71,33.78,48200.0,23.8902,23.9398,23.869,23.9185,48200.0
2006-06-29 14:05:00,33.78,33.84,33.74,33.77,47800.0,23.9185,23.961,23.8902,23.9115,47800.0
2006-06-29 14:10:00,33.77,33.8,33.75,33.77,40200.0,23.9115,23.9327,23.8973,23.9115,40200.0
2006-06-29 14:15:00,33.76,34.05,33.72,34.02,159000.0,23.9044,24.1097,23.8761,24.0885,159000.0
2006-06-29 14:20:00,34.02,34.1,33.96,34.05,174000.0,24.0885,24.1451,24.046,24.1097,174000.0
2006-06-29 14:25:00,34.05,34.08,33.88,33.88,154600.0,24.1097,24.131,23.9893,23.9893,154600.0
2006-06-29 14:30:00,33.88,33.88,33.74,33.8,118600.0,23.9893,23.9893,23.8902,23.9327,118600.0
2006-06-29 14:35:00,33.81,33.91,33.8,33.89,155400.0,23.9398,24.0106,23.9327,23.9964,155400.0
2006-06-29 14:40:00,33.88,33.97,33.86,33.96,95000.0,23.9893,24.0531,23.9752,24.046,95000.0
2006-06-29 14:45:00,33.99,34.1,33.96,34.02,114600.0,24.0672,24.1451,24.046,24.0885,114600.0
2006-06-29 14:50:00,34.04,34.13,34.02,34.13,83000.0,24.1026,24.1664,24.0885,24.1664,83000.0
2006-06-29 14:55:00,34.13,34.15,34.02,34.06,67400.0,24.1664,24.1805,24.0885,24.1168,67400.0
2006-06-29 15:00:00,34.06,34.11,34.01,34.05,80600.0,24.1168,24.1522,24.0814,24.1097,80600.0
2006-06-29 15:05:00,34.06,34.11,34.05,34.1,54200.0,24.1168,24.1522,24.1097,24.1451,54200.0
2006-06-29 15:10:00,34.1,34.19,34.07,34.07,63400.0,24.1451,24.2088,24.1239,24.1239,63400.0
2006-06-29 15:15:00,34.07,34.17,34.07,34.15,58000.0,24.1239,24.1947,24.1239,24.1805,58000.0
2006-06-29 15:20:00,34.15,34.2,34.12,34.15,88400.0,24.1805,24.2159,24.1593,24.1805,88400.0
2006-06-29 15:25:00,34.16,34.27,34.13,34.27,87200.0,24.1876,24.2655,24.1664,24.2655,87200.0
2006-06-29 15:30:00,34.27,34.29,34.19,34.22,88800.0,24.2655,24.2797,24.2088,24.2301,88800.0
2006-06-29 15:35:00,34.21,34.24,34.19,34.2,76000.0,24.223,24.2442,24.2088,24.2159,76000.0
2006-06-29 15:40:00,34.21,34.28,34.21,34.22,103600.0,24.223,24.2726,24.223,24.2301,103600.0
2006-06-29 15:45:00,34.21,34.23,34.17,34.23,133000.0,24.223,24.2372,24.1947,24.2372,133000.0
2006-06-29 15:50:00,34.23,34.35,34.22,34.29,159000.0,24.2372,24.3221,24.2301,24.2797,159000.0
2006-06-29 15:55:00,34.3,34.35,34.27,34.33,170400.0,24.2867,24.3221,24.2655,24.308,170400.0
2006-06-30 09:30:00,34.35,34.5,34.35,34.47,80000.0,24.3221,24.4283,24.3221,24.4071,80000.0
2006-06-30 09:35:00,34.47,34.51,34.35,34.42,92800.0,24.4071,24.4354,24.3221,24.3717,92800.0
2006-06-30 09:40:00,34.45,34.5,34.4,34.4,79600.0,24.3929,24.4283,24.3575,24.3575,79600.0
2006-06-30 09:45:00,34.4,34.43,34.3,34.35,95400.0,24.3575,24.3788,24.2867,24.3221,95400.0
2006-06-30 09:50:00,34.35,34.42,34.26,34.32,95800.0,24.3221,24.3717,24.2584,24.3009,95800.0
2006-06-30 09:55:00,34.31,34.32,34.18,34.23,93400.0,24.2938,24.3009,24.2018,24.2372,93400.0
2006-06-30 10:00:00,34.23,34.32,34.13,34.24,62200.0,24.2372,24.3009,24.1664,24.2442,62200.0
2006-06-30 10:05:00,34.22,34.29,34.17,34.26,58200.0,24.2301,24.2797,24.1947,24.2584,58200.0
2006-06-30 10:10:00,34.26,34.38,34.24,34.38,59600.0,24.2584,24.3434,24.2442,24.3434,59600.0
2006-06-30 10:15:00,34.37,34.37,34.24,34.33,81600.0,24.3363,24.3363,24.2442,24.308,81600.0
2006-06-30 10:20:00,34.33,34.36,34.3,34.3,45200.0,24.308,24.3292,24.2867,24.2867,45200.0
2006-06-30 10:25:00,34.27,34.28,34.18,34.26,68800.0,24.2655,24.2726,24.2018,24.2584,68800.0
2006-06-30 10:30:00,34.25,34.27,34.15,34.26,143200.0,24.2513,24.2655,24.1805,24.2584,143200.0
2006-06-30 10:35:00,34.26,34.45,34.26,34.43,91600.0,24.2584,24.3929,24.2584,24.3788,91600.0
2006-06-30 10:40:00,34.44,34.48,34.39,34.4,85200.0,24.3859,24.4142,24.3505,24.3575,85200.0
2006-06-30 10:45:00,34.39,34.44,34.36,34.42,74800.0,24.3505,24.3859,24.3292,24.3717,74800.0
2006-06-30 10:50:00,34.42,34.49,34.41,34.45,65000.0,24.3717,24.4213,24.3646,24.3929,65000.0
2006-06-30 10:55:00,34.46,34.51,34.45,34.49,41800.0,24.4,24.4354,24.3929,24.4213,41800.0
2006-06-30 11:00:00,34.51,34.55,34.49,34.54,38000.0,24.4354,24.4637,24.4213,24.4567,38000.0
2006-06-30 11:05:00,34.54,34.63,34.54,34.63,56000.0,24.4567,24.5204,24.4567,24.5204,56000.0
2006-06-30 11:10:00,34.63,34.69,34.6,34.69,54400.0,24.5204,24.5629,24.4992,24.5629,54400.0
2006-06-30 11:15:00,34.68,34.8,34.67,34.67,38800.0,24.5558,24.6408,24.5487,24.5487,38800.0
2006-06-30 11:20:00,34.68,34.68,34.62,34.66,55200.0,24.5558,24.5558,24.5133,24.5416,55200.0
2006-06-30 11:25:00,34.64,34.67,34.63,34.66,87800.0,24.5275,24.5487,24.5204,24.5416,87800.0
2006-06-30 11:30:00,34.64,34.71,34.63,34.68,56200.0,24.5275,24.577,24.5204,24.5558,56200.0
2006-06-30 11:35:00,34.67,34.68,34.63,34.67,62600.0,24.5487,24.5558,24.5204,24.5487,62600.0
2006-06-30 11:40:00,34.67,34.69,34.66,34.67,34400.0,24.5487,24.5629,24.5416,24.5487,34400.0
2006-06-30 11:45:00,34.68,34.76,34.67,34.75,41600.0,24.5558,24.6124,24.5487,24.6054,41600.0
2006-06-30 11:50:00,34.75,34.79,34.69,34.79,44200.0,24.6054,24.6337,24.5629,24.6337,44200.0
2006-06-30 11:55:00,34.8,34.87,34.8,34.85,113600.0,24.6408,24.6903,24.6408,24.6762,113600.0
2006-06-30 12:00:00,34.85,34.85,34.77,34.81,62800.0,24.6762,24.6762,24.6195,24.6478,62800.0
2006-06-30 12:05:00,34.81,34.83,34.74,34.77,54600.0,24.6478,24.662,24.5983,24.6195,54600.0
2006-06-30 12:10:00,34.77,34.77,34.75,34.77,46400.0,24.6195,24.6195,24.6054,24.6195,46400.0
2006-06-30 12:15:00,34.77,34.77,34.72,34.72,53200.0,24.6195,24.6195,24.5841,24.5841,53200.0
2006-06-30 12:20:00,34.71,34.74,34.7,34.74,44600.0,24.577,24.5983,24.57,24.5983,44600.0
2006-06-30 12:25:00,34.73,34.73,34.69,34.71,25800.0,24.5912,24.5912,24.5629,24.577,25800.0
2006-06-30 12:30:00,34.71,34.74,34.7,34.71,62400.0,24.577,24.5983,24.57,24.577,62400.0
2006-06-30 12:35:00,34.72,34.73,34.69,34.7,43600.0,24.5841,24.5912,24.5629,24.57,43600.0
2006-06-30 12:40:00,34.71,34.72,34.7,34.71,28400.0,24.577,24.5841,24.57,24.577,28400.0
2006-06-30 12:45:00,34.71,34.71,34.67,34.67,65000.0,24.577,24.577,24.5487,24.5487,65000.0
2006-06-30 12:50:00,34.67,34.68,34.63,34.66,36200.0,24.5487,24.5558,24.5204,24.5416,36200.0
2006-06-30 12:55:00,34.66,34.68,34.64,34.65,41600.0,24.5416,24.5558,24.5275,24.5346,41600.0
2006-06-30 13:00:00,34.65,34.66,34.6,34.6,34800.0,24.5346,24.5416,24.4992,24.4992,34800.0
2006-06-30 13:05:00,34.6,34.66,34.6,34.65,67600.0,24.4992,24.5416,24.4992,24.5346,67600.0
2006-06-30 13:10:00,34.64,34.65,34.6,34.6,48600.0,24.5275,24.5346,24.4992,24.4992,48600.0
2006-06-30 13:15:00,34.59,34.64,34.58,34.59,50200.0,24.4921,24.5275,24.485,24.4921,50200.0
2006-06-30 13:20:00,34.59,34.63,34.58,34.6,47200.0,24.4921,24.5204,24.485,24.4992,47200.0
2006-06-30 13:25:00,34.62,34.63,34.58,34.58,14800.0,24.5133,24.5204,24.485,24.485,14800.0
2006-06-30 13:30:00,34.59,34.63,34.58,34.61,31000.0,24.4921,24.5204,24.485,24.5062,31000.0
2006-06-30 13:35:00,34.62,34.63,34.6,34.62,17600.0,24.5133,24.5204,24.4992,24.5133,17600.0
2006-06-30 13:40:00,34.62,34.68,34.6,34.66,19000.0,24.5133,24.5558,24.4992,24.5416,19000.0
2006-06-30 13:45:00,34.67,34.68,34.64,34.65,29400.0,24.5487,24.5558,24.5275,24.5346,29400.0
2006-06-30 13:50:00,34.66,34.69,34.64,34.65,65200.0,24.5416,24.5629,24.5275,24.5346,65200.0
2006-06-30 13:55:00,34.66,34.68,34.63,34.68,32400.0,24.5416,24.5558,24.5204,24.5558,32400.0
2006-06-30 14:00:00,34.68,34.7,34.65,34.67,47800.0,24.5558,24.57,24.5346,24.5487,47800.0
2006-06-30 14:05:00,34.69,34.77,34.69,34.77,27200.0,24.5629,24.6195,24.5629,24.6195,27200.0
2006-06-30 14:10:00,34.77,34.82,34.77,34.8,32800.0,24.6195,24.6549,24.6195,24.6408,32800.0
2006-06-30 14:15:00,34.8,34.8,34.77,34.77,25800.0,24.6408,24.6408,24.6195,24.6195,25800.0
2006-06-30 14:20:00,34.77,34.86,34.77,34.86,43600.0,24.6195,24.6832,24.6195,24.6832,43600.0
2006-06-30 14:25:00,34.86,34.88,34.8,34.81,35800.0,24.6832,24.6974,24.6408,24.6478,35800.0
2006-06-30 14:30:00,34.81,34.85,34.79,34.84,47200.0,24.6478,24.6762,24.6337,24.6691,47200.0
2006-06-30 14:35:00,34.84,34.88,34.83,34.88,70000.0,24.6691,24.6974,24.662,24.6974,70000.0
2006-06-30 14:40:00,34.88,34.94,34.88,34.9,112600.0,24.6974,24.7399,24.6974,24.7116,112600.0
2006-06-30 14:45:00,34.9,34.91,34.88,34.88,42600.0,24.7116,24.7187,24.6974,24.6974,42600.0
2006-06-30 14:50:00,34.89,34.93,34.88,34.93,26000.0,24.7045,24.7328,24.6974,24.7328,26000.0
2006-06-30 14:55:00,34.93,34.97,34.93,34.97,31800.0,24.7328,24.7611,24.7328,24.7611,31800.0
2006-06-30 15:00:00,34.96,34.96,34.92,34.92,49600.0,24.7541,24.7541,24.7257,24.7257,49600.0
2006-06-30 15:05:00,34.93,34.99,34.92,34.98,40600.0,24.7328,24.7753,24.7257,24.7682,40600.0
2006-06-30 15:10:00,34.99,34.99,34.92,34.95,78200.0,24.7753,24.7753,24.7257,24.747,78200.0
2006-06-30 15:15:00,34.96,34.96,34.87,34.88,110800.0,24.7541,24.7541,24.6903,24.6974,110800.0
2006-06-30 15:20:00,34.88,34.9,34.85,34.88,142000.0,24.6974,24.7116,24.6762,24.6974,142000.0
2006-06-30 15:25:00,34.88,34.88,34.85,34.85,97200.0,24.6974,24.6974,24.6762,24.6762,97200.0
2006-06-30 15:30:00,34.85,34.86,34.74,34.75,105800.0,24.6762,24.6832,24.5983,24.6054,105800.0
2006-06-30 15:35:00,34.74,34.75,34.67,34.68,146000.0,24.5983,24.6054,24.5487,24.5558,146000.0
2006-06-30 15:40:00,34.67,34.72,34.62,34.67,150600.0,24.5487,24.5841,24.5133,24.5487,150600.0
2006-06-30 15:45:00,34.62,34.77,34.62,34.75,109400.0,24.5133,24.6195,24.5133,24.6054,109400.0
2006-06-30 15:50:00,34.75,34.76,34.69,34.76,147800.0,24.6054,24.6124,24.5629,24.6124,147800.0
2006-06-30 15:55:00,34.76,34.76,34.69,34.74,279000.0,24.6124,24.6124,24.5629,24.5983,279000.0
2006-07-03 09:30:00,35.1,35.14,34.97,35.02,114600.0,24.8532,24.8815,24.7611,24.7965,114600.0
2006-07-03 09:35:00,35.04,35.15,34.93,35.14,98000.0,24.8107,24.8886,24.7328,24.8815,98000.0
2006-07-03 09:40:00,35.17,35.33,35.07,35.33,135600.0,24.9028,25.016,24.8319,25.016,135600.0
2006-07-03 09:45:00,35.32,35.55,35.3,35.5,120800.0,25.009,25.1718,24.9948,25.1364,120800.0
2006-07-03 09:50:00,35.5,35.56,35.35,35.38,98200.0,25.1364,25.1789,25.0302,25.0514,98200.0
2006-07-03 09:55:00,35.38,35.5,35.36,35.44,75800.0,25.0514,25.1364,25.0373,25.0939,75800.0
2006-07-03 10:00:00,35.44,35.44,35.32,35.35,109200.0,25.0939,25.0939,25.009,25.0302,109200.0
2006-07-03 10:05:00,35.36,35.42,35.36,35.39,61400.0,25.0373,25.0798,25.0373,25.0585,61400.0
2006-07-03 10:10:00,35.39,35.41,35.37,35.41,42200.0,25.0585,25.0727,25.0444,25.0727,42200.0
2006-07-03 10:15:00,35.41,35.45,35.41,35.41,53400.0,25.0727,25.101,25.0727,25.0727,53400.0
2006-07-03 10:20:00,35.4,35.4,35.31,35.35,89400.0,25.0656,25.0656,25.0019,25.0302,89400.0
2006-07-03 10:25:00,35.34,35.45,35.34,35.42,76600.0,25.0231,25.101,25.0231,25.0798,76600.0
2006-07-03 10:30:00,35.43,35.43,35.39,35.42,62000.0,25.0868,25.0868,25.0585,25.0798,62000.0
2006-07-03 10:35:00,35.42,35.48,35.41,35.47,99200.0,25.0798,25.1223,25.0727,25.1152,99200.0
2006-07-03 10:40:00,35.47,35.48,35.45,35.48,41400.0,25.1152,25.1223,25.101,25.1223,41400.0
2006-07-03 10:45:00,35.48,35.55,35.48,35.53,79400.0,25.1223,25.1718,25.1223,25.1577,79400.0
2006-07-03 10:50:00,35.54,35.59,35.54,35.59,52600.0,25.1647,25.2001,25.1647,25.2001,52600.0
2006-07-03 10:55:00,35.59,35.59,35.53,35.54,52000.0,25.2001,25.2001,25.1577,25.1647,52000.0
2006-07-03 11:00:00,35.54,35.55,35.46,35.5,65200.0,25.1647,25.1718,25.1081,25.1364,65200.0
2006-07-03 11:05:00,35.49,35.55,35.49,35.55,30800.0,25.1293,25.1718,25.1293,25.1718,30800.0
2006-07-03 11:10:00,35.53,35.54,35.48,35.52,48200.0,25.1577,25.1647,25.1223,25.1506,48200.0
2006-07-03 11:15:00,35.52,35.53,35.47,35.49,36800.0,25.1506,25.1577,25.1152,25.1293,36800.0
2006-07-03 11:20:00,35.49,35.5,35.48,35.5,35800.0,25.1293,25.1364,25.1223,25.1364,35800.0
2006-07-03 11:25:00,35.5,35.52,35.47,35.49,44400.0,25.1364,25.1506,25.1152,25.1293,44400.0
2006-07-03 11:30:00,35.49,35.49,35.43,35.43,38800.0,25.1293,25.1293,25.0868,25.0868,38800.0
2006-07-03 11:35:00,35.43,35.43,35.38,35.4,71400.0,25.0868,25.0868,25.0514,25.0656,71400.0
2006-07-03 11:40:00,35.41,35.45,35.4,35.45,40400.0,25.0727,25.101,25.0656,25.101,40400.0
2006-07-03 11:45:00,35.45,35.45,35.4,35.43,23600.0,25.101,25.101,25.0656,25.0868,23600.0
2006-07-03 11:50:00,35.43,35.51,35.43,35.49,41600.0,25.0868,25.1435,25.0868,25.1293,41600.0
2006-07-03 11:55:00,35.48,35.52,35.46,35.51,27800.0,25.1223,25.1506,25.1081,25.1435,27800.0
2006-07-03 12:00:00,35.48,35.52,35.48,35.52,20600.0,25.1223,25.1506,25.1223,25.1506,20600.0
2006-07-03 12:05:00,35.52,35.52,35.46,35.47,34800.0,25.1506,25.1506,25.1081,25.1152,34800.0
2006-07-03 12:10:00,35.48,35.55,35.48,35.55,50200.0,25.1223,25.1718,25.1223,25.1718,50200.0
2006-07-03 12:15:00,35.55,35.58,35.54,35.54,48600.0,25.1718,25.1931,25.1647,25.1647,48600.0
2006-07-03 12:20:00,35.54,35.56,35.5,35.51,20000.0,25.1647,25.1789,25.1364,25.1435,20000.0
2006-07-03 12:25:00,35.51,35.53,35.49,35.51,40200.0,25.1435,25.1577,25.1293,25.1435,40200.0
2006-07-03 12:30:00,35.51,35.52,35.48,35.52,63600.0,25.1435,25.1506,25.1223,25.1506,63600.0
2006-07-03 12:35:00,35.52,35.52,35.48,35.49,46800.0,25.1506,25.1506,25.1223,25.1293,46800.0
2006-07-03 12:40:00,35.49,35.52,35.47,35.47,48600.0,25.1293,25.1506,25.1152,25.1152,48600.0
2006-07-03 12:45:00,35.47,35.52,35.47,35.47,53800.0,25.1152,25.1506,25.1152,25.1152,53800.0
2006-07-03 12:50:00,35.47,35.48,35.43,35.45,85600.0,25.1152,25.1223,25.0868,25.101,85600.0
2006-07-03 12:55:00,35.46,35.5,35.45,35.5,91200.0,25.1081,25.1364,25.101,25.1364,91200.0
2006-07-03 13:00:00,35.49,35.49,35.45,35.45,48400.0,25.1293,25.1293,25.101,25.101,48400.0
2006-07-03 13:05:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:10:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:15:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:20:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:25:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:30:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:35:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:40:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:45:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:50:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:55:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:00:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:05:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:10:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:15:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:20:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:25:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:30:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:35:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:40:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:45:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:50:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:55:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:00:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:05:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:10:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:15:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:20:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:25:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:30:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:35:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:40:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:45:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:50:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:55:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-05 09:30:00,35.35,35.46,35.3,35.35,148200.0,25.0302,25.1081,24.9948,25.0302,148200.0
2006-07-05 09:35:00,35.35,35.41,35.15,35.21,153600.0,25.0302,25.0727,24.8886,24.9311,153600.0
2006-07-05 09:40:00,35.2,35.3,35.15,35.23,116400.0,24.924,24.9948,24.8886,24.9452,116400.0
2006-07-05 09:45:00,35.23,35.23,35.0,35.1,151800.0,24.9452,24.9452,24.7824,24.8532,151800.0
2006-07-05 09:50:00,35.13,35.16,34.77,34.94,134000.0,24.8744,24.8957,24.6195,24.7399,134000.0
2006-07-05 09:55:00,34.94,35.01,34.93,35.01,172400.0,24.7399,24.7895,24.7328,24.7895,172400.0
2006-07-05 10:00:00,35.02,35.13,34.99,35.0,141600.0,24.7965,24.8744,24.7753,24.7824,141600.0
2006-07-05 10:05:00,35.0,35.02,34.87,34.93,118400.0,24.7824,24.7965,24.6903,24.7328,118400.0
2006-07-05 10:10:00,34.93,34.96,34.87,34.93,129800.0,24.7328,24.7541,24.6903,24.7328,129800.0
2006-07-05 10:15:00,34.93,34.99,34.89,34.98,75400.0,24.7328,24.7753,24.7045,24.7682,75400.0
2006-07-05 10:20:00,34.99,35.14,34.96,35.08,116800.0,24.7753,24.8815,24.7541,24.839,116800.0
2006-07-05 10:25:00,35.01,35.13,35.01,35.1,75000.0,24.7895,24.8744,24.7895,24.8532,75000.0
2006-07-05 10:30:00,35.1,35.14,35.05,35.06,42400.0,24.8532,24.8815,24.8178,24.8249,42400.0
2006-07-05 10:35:00,35.05,35.11,35.05,35.07,58600.0,24.8178,24.8603,24.8178,24.8319,58600.0
2006-07-05 10:40:00,35.07,35.07,34.98,35.0,120800.0,24.8319,24.8319,24.7682,24.7824,120800.0
2006-07-05 10:45:00,34.99,35.09,34.99,35.01,76800.0,24.7753,24.8461,24.7753,24.7895,76800.0
2006-07-05 10:50:00,34.99,35.06,34.98,35.06,51200.0,24.7753,24.8249,24.7682,24.8249,51200.0
2006-07-05 10:55:00,35.06,35.07,35.0,35.04,61800.0,24.8249,24.8319,24.7824,24.8107,61800.0
2006-07-05 11:00:00,35.03,35.04,34.96,34.96,56000.0,24.8036,24.8107,24.7541,24.7541,56000.0
2006-07-05 11:05:00,34.96,35.0,34.91,34.99,59200.0,24.7541,24.7824,24.7187,24.7753,59200.0
2006-07-05 11:10:00,34.98,35.0,34.96,34.98,130800.0,24.7682,24.7824,24.7541,24.7682,130800.0
2006-07-05 11:15:00,34.98,35.02,34.95,35.01,78400.0,24.7682,24.7965,24.747,24.7895,78400.0
2006-07-05 11:20:00,35.01,35.04,34.99,35.0,83600.0,24.7895,24.8107,24.7753,24.7824,83600.0
2006-07-05 11:25:00,34.99,35.04,34.99,35.01,83200.0,24.7753,24.8107,24.7753,24.7895,83200.0
2006-07-05 11:30:00,35.01,35.15,35.01,35.14,56600.0,24.7895,24.8886,24.7895,24.8815,56600.0
2006-07-05 11:35:00,35.15,35.21,35.14,35.21,50400.0,24.8886,24.9311,24.8815,24.9311,50400.0
2006-07-05 11:40:00,35.21,35.26,35.19,35.19,53400.0,24.9311,24.9665,24.9169,24.9169,53400.0
2006-07-05 11:45:00,35.19,35.27,35.17,35.27,37600.0,24.9169,24.9736,24.9028,24.9736,37600.0
2006-07-05 11:50:00,35.27,35.31,35.26,35.26,43400.0,24.9736,25.0019,24.9665,24.9665,43400.0
2006-07-05 11:55:00,35.25,35.31,35.24,35.25,65400.0,24.9594,25.0019,24.9523,24.9594,65400.0
2006-07-05 12:00:00,35.23,35.25,35.2,35.22,89400.0,24.9452,24.9594,24.924,24.9382,89400.0
2006-07-05 12:05:00,35.22,35.29,35.21,35.25,47200.0,24.9382,24.9877,24.9311,24.9594,47200.0
2006-07-05 12:10:00,35.24,35.39,35.24,35.38,104800.0,24.9523,25.0585,24.9523,25.0514,104800.0
2006-07-05 12:15:00,35.4,35.49,35.35,35.44,93200.0,25.0656,25.1293,25.0302,25.0939,93200.0
2006-07-05 12:20:00,35.44,35.45,35.32,35.32,73200.0,25.0939,25.101,25.009,25.009,73200.0
2006-07-05 12:25:00,35.31,35.37,35.31,35.31,81000.0,25.0019,25.0444,25.0019,25.0019,81000.0
2006-07-05 12:30:00,35.32,35.36,35.31,35.32,103000.0,25.009,25.0373,25.0019,25.009,103000.0
2006-07-05 12:35:00,35.32,35.32,35.24,35.27,90200.0,25.009,25.009,24.9523,24.9736,90200.0
2006-07-05 12:40:00,35.26,35.29,35.24,35.25,109800.0,24.9665,24.9877,24.9523,24.9594,109800.0
2006-07-05 12:45:00,35.24,35.25,35.2,35.21,84600.0,24.9523,24.9594,24.924,24.9311,84600.0
2006-07-05 12:50:00,35.21,35.24,35.21,35.23,46600.0,24.9311,24.9523,24.9311,24.9452,46600.0
2006-07-05 12:55:00,35.23,35.26,35.21,35.24,51800.0,24.9452,24.9665,24.9311,24.9523,51800.0
2006-07-05 13:00:00,35.23,35.31,35.23,35.31,52800.0,24.9452,25.0019,24.9452,25.0019,52800.0
2006-07-05 13:05:00,35.3,35.35,35.3,35.33,82000.0,24.9948,25.0302,24.9948,25.016,82000.0
2006-07-05 13:10:00,35.33,35.48,35.32,35.45,48400.0,25.016,25.1223,25.009,25.101,48400.0
2006-07-05 13:15:00,35.44,35.54,35.44,35.54,74200.0,25.0939,25.1647,25.0939,25.1647,74200.0
2006-07-05 13:20:00,35.54,35.67,35.54,35.65,61200.0,25.1647,25.2568,25.1647,25.2426,61200.0
2006-07-05 13:25:00,35.64,35.76,35.64,35.65,80600.0,25.2355,25.3205,25.2355,25.2426,80600.0
2006-07-05 13:30:00,35.65,35.74,35.65,35.73,73200.0,25.2426,25.3063,25.2426,25.2993,73200.0
2006-07-05 13:35:00,35.73,35.76,35.69,35.69,68200.0,25.2993,25.3205,25.2709,25.2709,68200.0
2006-07-05 13:40:00,35.71,35.74,35.7,35.71,44600.0,25.2851,25.3063,25.278,25.2851,44600.0
2006-07-05 13:45:00,35.71,35.72,35.65,35.67,52400.0,25.2851,25.2922,25.2426,25.2568,52400.0
2006-07-05 13:50:00,35.65,35.71,35.62,35.64,55200.0,25.2426,25.2851,25.2214,25.2355,55200.0
2006-07-05 13:55:00,35.63,35.63,35.57,35.61,63400.0,25.2285,25.2285,25.186,25.2143,63400.0
2006-07-05 14:00:00,35.63,35.67,35.59,35.63,46200.0,25.2285,25.2568,25.2001,25.2285,46200.0
2006-07-05 14:05:00,35.63,35.64,35.54,35.56,80800.0,25.2285,25.2355,25.1647,25.1789,80800.0
2006-07-05 14:10:00,35.56,35.58,35.49,35.49,66800.0,25.1789,25.1931,25.1293,25.1293,66800.0
2006-07-05 14:15:00,35.5,35.52,35.44,35.44,72000.0,25.1364,25.1506,25.0939,25.0939,72000.0
2006-07-05 14:20:00,35.46,35.5,35.44,35.49,52600.0,25.1081,25.1364,25.0939,25.1293,52600.0
2006-07-05 14:25:00,35.49,35.52,35.46,35.52,51400.0,25.1293,25.1506,25.1081,25.1506,51400.0
2006-07-05 14:30:00,35.52,35.6,35.51,35.6,40200.0,25.1506,25.2072,25.1435,25.2072,40200.0
2006-07-05 14:35:00,35.6,35.69,35.6,35.69,55600.0,25.2072,25.2709,25.2072,25.2709,55600.0
2006-07-05 14:40:00,35.67,35.7,35.64,35.69,62600.0,25.2568,25.278,25.2355,25.2709,62600.0
2006-07-05 14:45:00,35.69,35.69,35.63,35.69,68400.0,25.2709,25.2709,25.2285,25.2709,68400.0
2006-07-05 14:50:00,35.69,35.69,35.62,35.63,163000.0,25.2709,25.2709,25.2214,25.2285,163000.0
2006-07-05 14:55:00,35.63,35.68,35.62,35.67,52600.0,25.2285,25.2639,25.2214,25.2568,52600.0
2006-07-05 15:00:00,35.68,35.68,35.59,35.66,159800.0,25.2639,25.2639,25.2001,25.2497,159800.0
2006-07-05 15:05:00,35.67,35.69,35.63,35.66,87200.0,25.2568,25.2709,25.2285,25.2497,87200.0
2006-07-05 15:10:00,35.65,35.66,35.59,35.62,176400.0,25.2426,25.2497,25.2001,25.2214,176400.0
2006-07-05 15:15:00,35.62,35.63,35.57,35.58,103800.0,25.2214,25.2285,25.186,25.1931,103800.0
2006-07-05 15:20:00,35.59,35.69,35.55,35.68,136800.0,25.2001,25.2709,25.1718,25.2639,136800.0
2006-07-05 15:25:00,35.68,35.69,35.62,35.68,178600.0,25.2639,25.2709,25.2214,25.2639,178600.0
2006-07-05 15:30:00,35.68,35.7,35.65,35.69,183800.0,25.2639,25.278,25.2426,25.2709,183800.0
2006-07-05 15:35:00,35.69,35.74,35.67,35.73,156800.0,25.2709,25.3063,25.2568,25.2993,156800.0
2006-07-05 15:40:00,35.71,35.77,35.71,35.74,129600.0,25.2851,25.3276,25.2851,25.3063,129600.0
2006-07-05 15:45:00,35.73,35.91,35.73,35.84,84600.0,25.2993,25.4267,25.2993,25.3772,84600.0
2006-07-05 15:50:00,35.83,35.88,35.8,35.83,85000.0,25.3701,25.4055,25.3488,25.3701,85000.0
2006-07-05 15:55:00,35.83,35.85,35.77,35.82,165400.0,25.3701,25.3842,25.3276,25.363,165400.0
2006-07-06 09:30:00,35.85,35.95,35.85,35.91,115000.0,25.3842,25.455,25.3842,25.4267,115000.0
2006-07-06 09:35:00,35.95,36.09,35.77,35.83,177600.0,25.455,25.5542,25.3276,25.3701,177600.0
2006-07-06 09:40:00,35.82,35.85,35.57,35.59,125600.0,25.363,25.3842,25.186,25.2001,125600.0
2006-07-06 09:45:00,35.59,35.73,35.58,35.68,214200.0,25.2001,25.2993,25.1931,25.2639,214200.0
2006-07-06 09:50:00,35.69,35.85,35.68,35.76,126400.0,25.2709,25.3842,25.2639,25.3205,126400.0
2006-07-06 09:55:00,35.75,35.86,35.74,35.82,67600.0,25.3134,25.3913,25.3063,25.363,67600.0
2006-07-06 10:00:00,35.81,35.93,35.8,35.93,109200.0,25.3559,25.4409,25.3488,25.4409,109200.0
2006-07-06 10:05:00,35.93,36.02,35.88,35.97,116000.0,25.4409,25.5046,25.4055,25.4692,116000.0
2006-07-06 10:10:00,35.97,36.06,35.97,36.05,103600.0,25.4692,25.5329,25.4692,25.5259,103600.0
2006-07-06 10:15:00,36.05,36.13,36.02,36.13,76400.0,25.5259,25.5825,25.5046,25.5825,76400.0
2006-07-06 10:20:00,36.13,36.22,36.1,36.22,75800.0,25.5825,25.6462,25.5613,25.6462,75800.0
2006-07-06 10:25:00,36.2,36.22,36.15,36.18,61600.0,25.6321,25.6462,25.5967,25.6179,61600.0
2006-07-06 10:30:00,36.18,36.23,35.85,35.94,173200.0,25.6179,25.6533,25.3842,25.448,173200.0
2006-07-06 10:35:00,35.94,35.94,35.79,35.91,280000.0,25.448,25.448,25.3418,25.4267,280000.0
2006-07-06 10:40:00,35.91,36.12,35.88,35.88,114600.0,25.4267,25.5754,25.4055,25.4055,114600.0
2006-07-06 10:45:00,35.88,35.94,35.84,35.84,117800.0,25.4055,25.448,25.3772,25.3772,117800.0
2006-07-06 10:50:00,35.85,35.9,35.75,35.83,199400.0,25.3842,25.4196,25.3134,25.3701,199400.0
2006-07-06 10:55:00,35.81,35.88,35.79,35.83,122000.0,25.3559,25.4055,25.3418,25.3701,122000.0
2006-07-06 11:00:00,35.84,35.85,35.8,35.82,108000.0,25.3772,25.3842,25.3488,25.363,108000.0
2006-07-06 11:05:00,35.81,35.82,35.78,35.8,163400.0,25.3559,25.363,25.3347,25.3488,163400.0
2006-07-06 11:10:00,35.79,35.83,35.65,35.71,274400.0,25.3418,25.3701,25.2426,25.2851,274400.0
2006-07-06 11:15:00,35.71,35.77,35.7,35.73,109800.0,25.2851,25.3276,25.278,25.2993,109800.0
2006-07-06 11:20:00,35.74,35.76,35.7,35.71,93400.0,25.3063,25.3205,25.278,25.2851,93400.0
2006-07-06 11:25:00,35.72,35.77,35.7,35.77,93600.0,25.2922,25.3276,25.278,25.3276,93600.0
2006-07-06 11:30:00,35.77,35.77,35.69,35.69,76000.0,25.3276,25.3276,25.2709,25.2709,76000.0
2006-07-06 11:35:00,35.7,35.74,35.69,35.72,50800.0,25.278,25.3063,25.2709,25.2922,50800.0
2006-07-06 11:40:00,35.73,35.8,35.71,35.8,73200.0,25.2993,25.3488,25.2851,25.3488,73200.0
2006-07-06 11:45:00,35.8,35.83,35.77,35.79,57400.0,25.3488,25.3701,25.3276,25.3418,57400.0
2006-07-06 11:50:00,35.79,35.79,35.73,35.78,39600.0,25.3418,25.3418,25.2993,25.3347,39600.0
2006-07-06 11:55:00,35.78,35.79,35.7,35.79,42400.0,25.3347,25.3418,25.278,25.3418,42400.0
2006-07-06 12:00:00,35.79,35.83,35.76,35.83,48800.0,25.3418,25.3701,25.3205,25.3701,48800.0
2006-07-06 12:05:00,35.82,35.86,35.79,35.86,39600.0,25.363,25.3913,25.3418,25.3913,39600.0
2006-07-06 12:10:00,35.86,35.86,35.79,35.79,34000.0,25.3913,25.3913,25.3418,25.3418,34000.0
2006-07-06 12:15:00,35.8,35.83,35.74,35.82,26800.0,25.3488,25.3701,25.3063,25.363,26800.0
2006-07-06 12:20:00,35.82,35.84,35.77,35.83,81600.0,25.363,25.3772,25.3276,25.3701,81600.0
2006-07-06 12:25:00,35.83,35.9,35.83,35.84,80600.0,25.3701,25.4196,25.3701,25.3772,80600.0
2006-07-06 12:30:00,35.84,35.84,35.76,35.79,41400.0,25.3772,25.3772,25.3205,25.3418,41400.0
2006-07-06 12:35:00,35.77,35.77,35.76,35.76,28800.0,25.3276,25.3276,25.3205,25.3205,28800.0
2006-07-06 12:40:00,35.77,35.79,35.76,35.77,74000.0,25.3276,25.3418,25.3205,25.3276,74000.0
2006-07-06 12:45:00,35.77,35.77,35.68,35.68,99000.0,25.3276,25.3276,25.2639,25.2639,99000.0
2006-07-06 12:50:00,35.68,35.83,35.68,35.82,75200.0,25.2639,25.3701,25.2639,25.363,75200.0
2006-07-06 12:55:00,35.82,35.84,35.75,35.81,50200.0,25.363,25.3772,25.3134,25.3559,50200.0
2006-07-06 13:00:00,35.81,35.87,35.77,35.84,59800.0,25.3559,25.3984,25.3276,25.3772,59800.0
2006-07-06 13:05:00,35.83,35.85,35.77,35.79,27200.0,25.3701,25.3842,25.3276,25.3418,27200.0
2006-07-06 13:10:00,35.8,35.8,35.7,35.77,54800.0,25.3488,25.3488,25.278,25.3276,54800.0
2006-07-06 13:15:00,35.76,35.83,35.76,35.83,26600.0,25.3205,25.3701,25.3205,25.3701,26600.0
2006-07-06 13:20:00,35.82,35.88,35.82,35.88,30000.0,25.363,25.4055,25.363,25.4055,30000.0
2006-07-06 13:25:00,35.87,35.88,35.84,35.85,29600.0,25.3984,25.4055,25.3772,25.3842,29600.0
2006-07-06 13:30:00,35.85,35.85,35.79,35.79,33000.0,25.3842,25.3842,25.3418,25.3418,33000.0
2006-07-06 13:35:00,35.8,35.82,35.79,35.79,40600.0,25.3488,25.363,25.3418,25.3418,40600.0
2006-07-06 13:40:00,35.79,35.84,35.79,35.82,48400.0,25.3418,25.3772,25.3418,25.363,48400.0
2006-07-06 13:45:00,35.81,35.83,35.77,35.78,42000.0,25.3559,25.3701,25.3276,25.3347,42000.0
2006-07-06 13:50:00,35.78,35.8,35.77,35.77,44400.0,25.3347,25.3488,25.3276,25.3276,44400.0
2006-07-06 13:55:00,35.77,35.77,35.74,35.77,63400.0,25.3276,25.3276,25.3063,25.3276,63400.0
2006-07-06 14:00:00,35.77,35.8,35.77,35.79,75800.0,25.3276,25.3488,25.3276,25.3418,75800.0
2006-07-06 14:05:00,35.79,35.79,35.7,35.73,52000.0,25.3418,25.3418,25.278,25.2993,52000.0
2006-07-06 14:10:00,35.72,35.73,35.63,35.68,91000.0,25.2922,25.2993,25.2285,25.2639,91000.0
2006-07-06 14:15:00,35.68,35.69,35.65,35.65,84200.0,25.2639,25.2709,25.2426,25.2426,84200.0
2006-07-06 14:20:00,35.65,35.69,35.63,35.66,101800.0,25.2426,25.2709,25.2285,25.2497,101800.0
2006-07-06 14:25:00,35.66,35.66,35.59,35.63,134600.0,25.2497,25.2497,25.2001,25.2285,134600.0
2006-07-06 14:30:00,35.63,35.63,35.49,35.52,115000.0,25.2285,25.2285,25.1293,25.1506,115000.0
2006-07-06 14:35:00,35.52,35.53,35.44,35.49,106200.0,25.1506,25.1577,25.0939,25.1293,106200.0
2006-07-06 14:40:00,35.49,35.52,35.49,35.51,77200.0,25.1293,25.1506,25.1293,25.1435,77200.0
2006-07-06 14:45:00,35.51,35.55,35.49,35.5,52600.0,25.1435,25.1718,25.1293,25.1364,52600.0
2006-07-06 14:50:00,35.5,35.56,35.5,35.54,81600.0,25.1364,25.1789,25.1364,25.1647,81600.0
2006-07-06 14:55:00,35.53,35.53,35.5,35.51,92000.0,25.1577,25.1577,25.1364,25.1435,92000.0
2006-07-06 15:00:00,35.51,35.52,35.5,35.52,81200.0,25.1435,25.1506,25.1364,25.1506,81200.0
2006-07-06 15:05:00,35.52,35.55,35.5,35.52,102200.0,25.1506,25.1718,25.1364,25.1506,102200.0
2006-07-06 15:10:00,35.52,35.54,35.51,35.52,108800.0,25.1506,25.1647,25.1435,25.1506,108800.0
2006-07-06 15:15:00,35.52,35.55,35.51,35.52,93000.0,25.1506,25.1718,25.1435,25.1506,93000.0
2006-07-06 15:20:00,35.53,35.57,35.53,35.57,162600.0,25.1577,25.186,25.1577,25.186,162600.0
2006-07-06 15:25:00,35.57,35.6,35.54,35.55,179200.0,25.186,25.2072,25.1647,25.1718,179200.0
2006-07-06 15:30:00,35.54,35.54,35.52,35.52,179200.0,25.1647,25.1647,25.1506,25.1506,179200.0
2006-07-06 15:35:00,35.52,35.55,35.51,35.52,154000.0,25.1506,25.1718,25.1435,25.1506,154000.0
2006-07-06 15:40:00,35.52,35.57,35.52,35.56,112400.0,25.1506,25.186,25.1506,25.1789,112400.0
2006-07-06 15:45:00,35.56,35.57,35.53,35.57,63000.0,25.1789,25.186,25.1577,25.186,63000.0
2006-07-06 15:50:00,35.56,35.6,35.56,35.56,73800.0,25.1789,25.2072,25.1789,25.1789,73800.0
2006-07-06 15:55:00,35.57,35.57,35.53,35.54,113800.0,25.186,25.186,25.1577,25.1647,113800.0
2006-07-07 09:30:00,35.95,35.96,35.88,35.91,84800.0,25.455,25.4621,25.4055,25.4267,84800.0
2006-07-07 09:35:00,35.91,36.04,35.85,36.0,135600.0,25.4267,25.5188,25.3842,25.4904,135600.0
2006-07-07 09:40:00,36.05,36.19,35.99,36.12,125200.0,25.5259,25.625,25.4834,25.5754,125200.0
2006-07-07 09:45:00,36.1,36.15,36.02,36.09,91800.0,25.5613,25.5967,25.5046,25.5542,91800.0
2006-07-07 09:50:00,36.08,36.11,35.84,35.85,88800.0,25.5471,25.5683,25.3772,25.3842,88800.0
2006-07-07 09:55:00,35.83,35.9,35.8,35.85,148000.0,25.3701,25.4196,25.3488,25.3842,148000.0
2006-07-07 10:00:00,35.84,35.85,35.69,35.73,171600.0,25.3772,25.3842,25.2709,25.2993,171600.0
2006-07-07 10:05:00,35.73,35.9,35.72,35.88,128200.0,25.2993,25.4196,25.2922,25.4055,128200.0
2006-07-07 10:10:00,35.88,36.05,35.88,36.02,90200.0,25.4055,25.5259,25.4055,25.5046,90200.0
2006-07-07 10:15:00,36.05,36.13,36.05,36.09,72000.0,25.5259,25.5825,25.5259,25.5542,72000.0
2006-07-07 10:20:00,36.07,36.1,36.02,36.04,71000.0,25.54,25.5613,25.5046,25.5188,71000.0
2006-07-07 10:25:00,36.04,36.09,35.93,36.09,119600.0,25.5188,25.5542,25.4409,25.5542,119600.0
2006-07-07 10:30:00,36.1,36.1,35.74,35.74,433200.0,25.5613,25.5613,25.3063,25.3063,433200.0
2006-07-07 10:35:00,35.78,35.83,35.56,35.63,222400.0,25.3347,25.3701,25.1789,25.2285,222400.0
2006-07-07 10:40:00,35.62,35.74,35.59,35.65,267000.0,25.2214,25.3063,25.2001,25.2426,267000.0
2006-07-07 10:45:00,35.65,35.78,35.65,35.77,141800.0,25.2426,25.3347,25.2426,25.3276,141800.0
2006-07-07 10:50:00,35.76,35.8,35.74,35.74,78200.0,25.3205,25.3488,25.3063,25.3063,78200.0
2006-07-07 10:55:00,35.74,35.76,35.67,35.7,61000.0,25.3063,25.3205,25.2568,25.278,61000.0
2006-07-07 11:00:00,35.73,35.77,35.69,35.7,75000.0,25.2993,25.3276,25.2709,25.278,75000.0
2006-07-07 11:05:00,35.69,35.74,35.66,35.72,67800.0,25.2709,25.3063,25.2497,25.2922,67800.0
2006-07-07 11:10:00,35.71,35.74,35.66,35.67,65200.0,25.2851,25.3063,25.2497,25.2568,65200.0
2006-07-07 11:15:00,35.69,35.74,35.68,35.74,86800.0,25.2709,25.3063,25.2639,25.3063,86800.0
2006-07-07 11:20:00,35.74,35.79,35.73,35.76,80000.0,25.3063,25.3418,25.2993,25.3205,80000.0
2006-07-07 11:25:00,35.76,35.79,35.74,35.77,35600.0,25.3205,25.3418,25.3063,25.3276,35600.0
2006-07-07 11:30:00,35.76,35.85,35.73,35.85,76200.0,25.3205,25.3842,25.2993,25.3842,76200.0
2006-07-07 11:35:00,35.85,35.85,35.81,35.83,102400.0,25.3842,25.3842,25.3559,25.3701,102400.0
2006-07-07 11:40:00,35.84,35.85,35.69,35.71,80600.0,25.3772,25.3842,25.2709,25.2851,80600.0
2006-07-07 11:45:00,35.73,35.74,35.68,35.71,77000.0,25.2993,25.3063,25.2639,25.2851,77000.0
2006-07-07 11:50:00,35.7,35.7,35.63,35.63,81200.0,25.278,25.278,25.2285,25.2285,81200.0
2006-07-07 11:55:00,35.63,35.65,35.53,35.57,118200.0,25.2285,25.2426,25.1577,25.186,118200.0
2006-07-07 12:00:00,35.56,35.56,35.52,35.52,117400.0,25.1789,25.1789,25.1506,25.1506,117400.0
2006-07-07 12:05:00,35.51,35.51,35.34,35.34,116000.0,25.1435,25.1435,25.0231,25.0231,116000.0
2006-07-07 12:10:00,35.34,35.35,35.23,35.27,109000.0,25.0231,25.0302,24.9452,24.9736,109000.0
2006-07-07 12:15:00,35.26,35.27,35.19,35.27,136600.0,24.9665,24.9736,24.9169,24.9736,136600.0
2006-07-07 12:20:00,35.27,35.35,35.26,35.33,111400.0,24.9736,25.0302,24.9665,25.016,111400.0
2006-07-07 12:25:00,35.32,35.33,35.19,35.24,72600.0,25.009,25.016,24.9169,24.9523,72600.0
2006-07-07 12:30:00,35.24,35.32,35.23,35.3,116000.0,24.9523,25.009,24.9452,24.9948,116000.0
2006-07-07 12:35:00,35.3,35.3,35.2,35.2,72000.0,24.9948,24.9948,24.924,24.924,72000.0
2006-07-07 12:40:00,35.2,35.24,35.15,35.22,75800.0,24.924,24.9523,24.8886,24.9382,75800.0
2006-07-07 12:45:00,35.21,35.22,35.01,35.05,84800.0,24.9311,24.9382,24.7895,24.8178,84800.0
2006-07-07 12:50:00,35.05,35.1,35.02,35.06,82200.0,24.8178,24.8532,24.7965,24.8249,82200.0
2006-07-07 12:55:00,35.05,35.08,34.99,35.05,93600.0,24.8178,24.839,24.7753,24.8178,93600.0
2006-07-07 13:00:00,35.06,35.09,35.02,35.08,74200.0,24.8249,24.8461,24.7965,24.839,74200.0
2006-07-07 13:05:00,35.08,35.09,35.03,35.03,87400.0,24.839,24.8461,24.8036,24.8036,87400.0
2006-07-07 13:10:00,35.02,35.02,34.91,34.95,94800.0,24.7965,24.7965,24.7187,24.747,94800.0
2006-07-07 13:15:00,34.95,34.99,34.87,34.87,100200.0,24.747,24.7753,24.6903,24.6903,100200.0
2006-07-07 13:20:00,34.89,35.06,34.88,35.04,114000.0,24.7045,24.8249,24.6974,24.8107,114000.0
2006-07-07 13:25:00,35.02,35.04,34.96,34.96,84600.0,24.7965,24.8107,24.7541,24.7541,84600.0
2006-07-07 13:30:00,34.96,35.01,34.94,35.01,61200.0,24.7541,24.7895,24.7399,24.7895,61200.0
2006-07-07 13:35:00,35.01,35.04,34.93,34.95,55800.0,24.7895,24.8107,24.7328,24.747,55800.0
2006-07-07 13:40:00,34.87,34.95,34.76,34.8,100400.0,24.6903,24.747,24.6124,24.6408,100400.0
2006-07-07 13:45:00,34.8,34.84,34.77,34.84,106600.0,24.6408,24.6691,24.6195,24.6691,106600.0
2006-07-07 13:50:00,34.84,34.87,34.83,34.85,137800.0,24.6691,24.6903,24.662,24.6762,137800.0
2006-07-07 13:55:00,34.85,34.85,34.79,34.85,109600.0,24.6762,24.6762,24.6337,24.6762,109600.0
2006-07-07 14:00:00,34.85,34.99,34.83,34.9,133800.0,24.6762,24.7753,24.662,24.7116,133800.0
2006-07-07 14:05:00,34.88,34.9,34.74,34.74,91000.0,24.6974,24.7116,24.5983,24.5983,91000.0
2006-07-07 14:10:00,34.74,34.74,34.67,34.71,91200.0,24.5983,24.5983,24.5487,24.577,91200.0
2006-07-07 14:15:00,34.71,34.73,34.67,34.71,68200.0,24.577,24.5912,24.5487,24.577,68200.0
2006-07-07 14:20:00,34.69,34.71,34.67,34.69,59200.0,24.5629,24.577,24.5487,24.5629,59200.0
2006-07-07 14:25:00,34.69,34.7,34.66,34.67,175200.0,24.5629,24.57,24.5416,24.5487,175200.0
2006-07-07 14:30:00,34.67,34.68,34.65,34.65,100800.0,24.5487,24.5558,24.5346,24.5346,100800.0
2006-07-07 14:35:00,34.65,34.66,34.59,34.59,146200.0,24.5346,24.5416,24.4921,24.4921,146200.0
2006-07-07 14:40:00,34.6,34.63,34.52,34.57,107800.0,24.4992,24.5204,24.4425,24.4779,107800.0
2006-07-07 14:45:00,34.57,34.58,34.42,34.49,157000.0,24.4779,24.485,24.3717,24.4213,157000.0
2006-07-07 14:50:00,34.49,34.52,34.29,34.31,269000.0,24.4213,24.4425,24.2797,24.2938,269000.0
2006-07-07 14:55:00,34.31,34.35,34.29,34.32,197800.0,24.2938,24.3221,24.2797,24.3009,197800.0
2006-07-07 15:00:00,34.32,34.42,34.32,34.38,121200.0,24.3009,24.3717,24.3009,24.3434,121200.0
2006-07-07 15:05:00,34.38,34.5,34.36,34.48,136400.0,24.3434,24.4283,24.3292,24.4142,136400.0
2006-07-07 15:10:00,34.49,34.52,34.46,34.51,128800.0,24.4213,24.4425,24.4,24.4354,128800.0
2006-07-07 15:15:00,34.51,34.62,34.51,34.6,151600.0,24.4354,24.5133,24.4354,24.4992,151600.0
2006-07-07 15:20:00,34.6,34.6,34.5,34.54,166200.0,24.4992,24.4992,24.4283,24.4567,166200.0
2006-07-07 15:25:00,34.53,34.55,34.46,34.48,177400.0,24.4496,24.4637,24.4,24.4142,177400.0
2006-07-07 15:30:00,34.48,34.52,34.47,34.5,103000.0,24.4142,24.4425,24.4071,24.4283,103000.0
2006-07-07 15:35:00,34.51,34.51,34.43,34.45,157600.0,24.4354,24.4354,24.3788,24.3929,157600.0
2006-07-07 15:40:00,34.46,34.53,34.46,34.52,105800.0,24.4,24.4496,24.4,24.4425,105800.0
2006-07-07 15:45:00,34.52,34.54,34.51,34.52,154600.0,24.4425,24.4567,24.4354,24.4425,154600.0
2006-07-07 15:50:00,34.52,34.57,34.52,34.57,132000.0,24.4425,24.4779,24.4425,24.4779,132000.0
2006-07-07 15:55:00,34.57,34.6,34.57,34.6,202400.0,24.4779,24.4992,24.4779,24.4992,202400.0
2006-07-10 09:30:00,34.13,34.35,34.13,34.17,141000.0,24.1664,24.3221,24.1664,24.1947,141000.0
2006-07-10 09:35:00,34.15,34.4,34.15,34.4,142400.0,24.1805,24.3575,24.1805,24.3575,142400.0
2006-07-10 09:40:00,34.38,34.43,34.35,34.35,209400.0,24.3434,24.3788,24.3221,24.3221,209400.0
2006-07-10 09:45:00,34.35,34.47,34.35,34.45,129200.0,24.3221,24.4071,24.3221,24.3929,129200.0
2006-07-10 09:50:00,34.43,34.52,34.38,34.38,148400.0,24.3788,24.4425,24.3434,24.3434,148400.0
2006-07-10 09:55:00,34.38,34.43,34.32,34.38,143800.0,24.3434,24.3788,24.3009,24.3434,143800.0
2006-07-10 10:00:00,34.38,34.48,34.35,34.46,200000.0,24.3434,24.4142,24.3221,24.4,200000.0
2006-07-10 10:05:00,34.45,34.8,34.45,34.76,198000.0,24.3929,24.6408,24.3929,24.6124,198000.0
2006-07-10 10:10:00,34.77,35.04,34.77,34.97,148600.0,24.6195,24.8107,24.6195,24.7611,148600.0
2006-07-10 10:15:00,34.96,34.96,34.83,34.83,142200.0,24.7541,24.7541,24.662,24.662,142200.0
2006-07-10 10:20:00,34.82,34.9,34.82,34.88,113600.0,24.6549,24.7116,24.6549,24.6974,113600.0
2006-07-10 10:25:00,34.88,34.88,34.77,34.79,192000.0,24.6974,24.6974,24.6195,24.6337,192000.0
2006-07-10 10:30:00,34.78,34.8,34.63,34.64,139000.0,24.6266,24.6408,24.5204,24.5275,139000.0
2006-07-10 10:35:00,34.63,34.72,34.59,34.71,155000.0,24.5204,24.5841,24.4921,24.577,155000.0
2006-07-10 10:40:00,34.71,34.85,34.69,34.85,114200.0,24.577,24.6762,24.5629,24.6762,114200.0
2006-07-10 10:45:00,34.85,34.93,34.79,34.9,98800.0,24.6762,24.7328,24.6337,24.7116,98800.0
2006-07-10 10:50:00,34.9,35.05,34.9,34.98,102000.0,24.7116,24.8178,24.7116,24.7682,102000.0
2006-07-10 10:55:00,34.99,35.06,34.97,35.04,100800.0,24.7753,24.8249,24.7611,24.8107,100800.0
2006-07-10 11:00:00,35.01,35.12,35.01,35.04,59400.0,24.7895,24.8673,24.7895,24.8107,59400.0
2006-07-10 11:05:00,35.02,35.04,34.96,34.99,61600.0,24.7965,24.8107,24.7541,24.7753,61600.0
2006-07-10 11:10:00,34.99,35.05,34.94,34.99,45200.0,24.7753,24.8178,24.7399,24.7753,45200.0
2006-07-10 11:15:00,34.99,35.05,34.98,34.98,46400.0,24.7753,24.8178,24.7682,24.7682,46400.0
2006-07-10 11:20:00,34.96,34.98,34.83,34.84,64600.0,24.7541,24.7682,24.662,24.6691,64600.0
2006-07-10 11:25:00,34.84,34.85,34.73,34.73,102200.0,24.6691,24.6762,24.5912,24.5912,102200.0
2006-07-10 11:30:00,34.73,34.73,34.65,34.67,99000.0,24.5912,24.5912,24.5346,24.5487,99000.0
2006-07-10 11:35:00,34.68,34.68,34.55,34.62,63800.0,24.5558,24.5558,24.4637,24.5133,63800.0
2006-07-10 11:40:00,34.64,34.64,34.48,34.52,76600.0,24.5275,24.5275,24.4142,24.4425,76600.0
2006-07-10 11:45:00,34.52,34.72,34.51,34.71,75600.0,24.4425,24.5841,24.4354,24.577,75600.0
2006-07-10 11:50:00,34.7,34.74,34.65,34.72,33400.0,24.57,24.5983,24.5346,24.5841,33400.0
2006-07-10 11:55:00,34.72,34.79,34.71,34.72,50200.0,24.5841,24.6337,24.577,24.5841,50200.0
2006-07-10 12:00:00,34.72,34.77,34.65,34.68,60000.0,24.5841,24.6195,24.5346,24.5558,60000.0
2006-07-10 12:05:00,34.68,34.73,34.63,34.73,35400.0,24.5558,24.5912,24.5204,24.5912,35400.0
2006-07-10 12:10:00,34.73,34.79,34.71,34.76,42000.0,24.5912,24.6337,24.577,24.6124,42000.0
2006-07-10 12:15:00,34.75,34.8,34.68,34.68,59000.0,24.6054,24.6408,24.5558,24.5558,59000.0
2006-07-10 12:20:00,34.68,34.69,34.62,34.68,113200.0,24.5558,24.5629,24.5133,24.5558,113200.0
2006-07-10 12:25:00,34.69,34.71,34.67,34.69,33800.0,24.5629,24.577,24.5487,24.5629,33800.0
2006-07-10 12:30:00,34.69,34.72,34.68,34.71,25000.0,24.5629,24.5841,24.5558,24.577,25000.0
2006-07-10 12:35:00,34.72,34.82,34.71,34.79,51400.0,24.5841,24.6549,24.577,24.6337,51400.0
2006-07-10 12:40:00,34.79,34.84,34.71,34.76,35800.0,24.6337,24.6691,24.577,24.6124,35800.0
2006-07-10 12:45:00,34.76,34.77,34.68,34.72,40800.0,24.6124,24.6195,24.5558,24.5841,40800.0
2006-07-10 12:50:00,34.73,34.76,34.67,34.67,51400.0,24.5912,24.6124,24.5487,24.5487,51400.0
2006-07-10 12:55:00,34.67,34.72,34.67,34.7,50000.0,24.5487,24.5841,24.5487,24.57,50000.0
2006-07-10 13:00:00,34.7,34.7,34.63,34.67,66000.0,24.57,24.57,24.5204,24.5487,66000.0
2006-07-10 13:05:00,34.66,34.69,34.64,34.65,42600.0,24.5416,24.5629,24.5275,24.5346,42600.0
2006-07-10 13:10:00,34.66,34.67,34.54,34.59,48400.0,24.5416,24.5487,24.4567,24.4921,48400.0
2006-07-10 13:15:00,34.59,34.62,34.56,34.57,70800.0,24.4921,24.5133,24.4708,24.4779,70800.0
2006-07-10 13:20:00,34.57,34.59,34.57,34.58,40400.0,24.4779,24.4921,24.4779,24.485,40400.0
2006-07-10 13:25:00,34.58,34.58,34.5,34.55,84800.0,24.485,24.485,24.4283,24.4637,84800.0
2006-07-10 13:30:00,34.55,34.57,34.52,34.55,68400.0,24.4637,24.4779,24.4425,24.4637,68400.0
2006-07-10 13:35:00,34.55,34.56,34.51,34.53,63400.0,24.4637,24.4708,24.4354,24.4496,63400.0
2006-07-10 13:40:00,34.53,34.62,34.53,34.6,38800.0,24.4496,24.5133,24.4496,24.4992,38800.0
2006-07-10 13:45:00,34.61,34.75,34.6,34.7,44800.0,24.5062,24.6054,24.4992,24.57,44800.0
2006-07-10 13:50:00,34.71,34.77,34.69,34.76,40400.0,24.577,24.6195,24.5629,24.6124,40400.0
2006-07-10 13:55:00,34.76,34.76,34.67,34.67,22800.0,24.6124,24.6124,24.5487,24.5487,22800.0
2006-07-10 14:00:00,34.67,34.73,34.67,34.71,46600.0,24.5487,24.5912,24.5487,24.577,46600.0
2006-07-10 14:05:00,34.71,34.71,34.67,34.68,48600.0,24.577,24.577,24.5487,24.5558,48600.0
2006-07-10 14:10:00,34.67,34.69,34.65,34.65,41000.0,24.5487,24.5629,24.5346,24.5346,41000.0
2006-07-10 14:15:00,34.66,34.71,34.66,34.7,169800.0,24.5416,24.577,24.5416,24.57,169800.0
2006-07-10 14:20:00,34.7,34.72,34.66,34.71,67000.0,24.57,24.5841,24.5416,24.577,67000.0
2006-07-10 14:25:00,34.71,34.72,34.66,34.69,111200.0,24.577,24.5841,24.5416,24.5629,111200.0
2006-07-10 14:30:00,34.69,34.69,34.63,34.64,58400.0,24.5629,24.5629,24.5204,24.5275,58400.0
2006-07-10 14:35:00,34.64,34.65,34.61,34.63,76400.0,24.5275,24.5346,24.5062,24.5204,76400.0
2006-07-10 14:40:00,34.63,34.65,34.56,34.56,112000.0,24.5204,24.5346,24.4708,24.4708,112000.0
2006-07-10 14:45:00,34.56,34.56,34.51,34.54,108600.0,24.4708,24.4708,24.4354,24.4567,108600.0
2006-07-10 14:50:00,34.53,34.55,34.48,34.55,81400.0,24.4496,24.4637,24.4142,24.4637,81400.0
2006-07-10 14:55:00,34.55,34.55,34.46,34.48,79600.0,24.4637,24.4637,24.4,24.4142,79600.0
2006-07-10 15:00:00,34.49,34.58,34.45,34.46,132800.0,24.4213,24.485,24.3929,24.4,132800.0
2006-07-10 15:05:00,34.47,34.56,34.46,34.54,67000.0,24.4071,24.4708,24.4,24.4567,67000.0
2006-07-10 15:10:00,34.54,34.63,34.54,34.59,62600.0,24.4567,24.5204,24.4567,24.4921,62600.0
2006-07-10 15:15:00,34.59,34.71,34.58,34.71,67200.0,24.4921,24.577,24.485,24.577,67200.0
2006-07-10 15:20:00,34.71,34.76,34.69,34.76,137400.0,24.577,24.6124,24.5629,24.6124,137400.0
2006-07-10 15:25:00,34.76,34.77,34.7,34.73,92200.0,24.6124,24.6195,24.57,24.5912,92200.0
2006-07-10 15:30:00,34.76,34.77,34.73,34.73,47000.0,24.6124,24.6195,24.5912,24.5912,47000.0
2006-07-10 15:35:00,34.73,34.75,34.69,34.75,71400.0,24.5912,24.6054,24.5629,24.6054,71400.0
2006-07-10 15:40:00,34.76,34.8,34.74,34.78,76600.0,24.6124,24.6408,24.5983,24.6266,76600.0
2006-07-10 15:45:00,34.78,34.82,34.77,34.8,90800.0,24.6266,24.6549,24.6195,24.6408,90800.0
2006-07-10 15:50:00,34.8,34.81,34.79,34.8,73200.0,24.6408,24.6478,24.6337,24.6408,73200.0
2006-07-10 15:55:00,34.8,34.81,34.73,34.73,129200.0,24.6408,24.6478,24.5912,24.5912,129200.0
2006-07-11 09:30:00,35.02,35.02,34.88,34.95,89000.0,24.7965,24.7965,24.6974,24.747,89000.0
2006-07-11 09:35:00,34.95,35.28,34.93,35.22,73400.0,24.747,24.9806,24.7328,24.9382,73400.0
2006-07-11 09:40:00,35.18,35.36,35.18,35.23,92400.0,24.9098,25.0373,24.9098,24.9452,92400.0
2006-07-11 09:45:00,35.23,35.23,35.09,35.1,75400.0,24.9452,24.9452,24.8461,24.8532,75400.0
2006-07-11 09:50:00,35.1,35.26,35.1,35.21,67800.0,24.8532,24.9665,24.8532,24.9311,67800.0
2006-07-11 09:55:00,35.18,35.22,35.08,35.14,60000.0,24.9098,24.9382,24.839,24.8815,60000.0
2006-07-11 10:00:00,35.13,35.15,34.98,35.02,59000.0,24.8744,24.8886,24.7682,24.7965,59000.0
2006-07-11 10:05:00,35.04,35.15,35.02,35.1,81200.0,24.8107,24.8886,24.7965,24.8532,81200.0
2006-07-11 10:10:00,35.07,35.1,35.01,35.09,70800.0,24.8319,24.8532,24.7895,24.8461,70800.0
2006-07-11 10:15:00,35.1,35.17,35.05,35.15,117200.0,24.8532,24.9028,24.8178,24.8886,117200.0
2006-07-11 10:20:00,35.15,35.19,35.1,35.16,32400.0,24.8886,24.9169,24.8532,24.8957,32400.0
2006-07-11 10:25:00,35.16,35.19,35.07,35.07,54400.0,24.8957,24.9169,24.8319,24.8319,54400.0
2006-07-11 10:30:00,35.05,35.06,34.83,34.87,89800.0,24.8178,24.8249,24.662,24.6903,89800.0
2006-07-11 10:35:00,34.86,34.87,34.79,34.85,83400.0,24.6832,24.6903,24.6337,24.6762,83400.0
2006-07-11 10:40:00,34.85,34.9,34.84,34.87,65600.0,24.6762,24.7116,24.6691,24.6903,65600.0
2006-07-11 10:45:00,34.86,35.01,34.86,34.99,71800.0,24.6832,24.7895,24.6832,24.7753,71800.0
2006-07-11 10:50:00,34.98,34.99,34.9,34.93,80000.0,24.7682,24.7753,24.7116,24.7328,80000.0
2006-07-11 10:55:00,34.9,35.0,34.9,35.0,72400.0,24.7116,24.7824,24.7116,24.7824,72400.0
2006-07-11 11:00:00,34.99,35.06,34.99,34.99,27600.0,24.7753,24.8249,24.7753,24.7753,27600.0
2006-07-11 11:05:00,35.0,35.0,34.95,35.0,35800.0,24.7824,24.7824,24.747,24.7824,35800.0
2006-07-11 11:10:00,35.0,35.02,34.93,34.93,35400.0,24.7824,24.7965,24.7328,24.7328,35400.0
2006-07-11 11:15:00,34.93,34.99,34.93,34.98,51000.0,24.7328,24.7753,24.7328,24.7682,51000.0
2006-07-11 11:20:00,34.99,35.01,34.96,35.01,68600.0,24.7753,24.7895,24.7541,24.7895,68600.0
2006-07-11 11:25:00,35.0,35.03,34.99,35.01,33200.0,24.7824,24.8036,24.7753,24.7895,33200.0
2006-07-11 11:30:00,35.01,35.05,34.98,34.98,38200.0,24.7895,24.8178,24.7682,24.7682,38200.0
2006-07-11 11:35:00,34.98,35.0,34.93,34.96,47200.0,24.7682,24.7824,24.7328,24.7541,47200.0
2006-07-11 11:40:00,34.95,34.95,34.93,34.95,50400.0,24.747,24.747,24.7328,24.747,50400.0
2006-07-11 11:45:00,34.94,34.99,34.93,34.94,47600.0,24.7399,24.7753,24.7328,24.7399,47600.0
2006-07-11 11:50:00,34.96,34.97,34.93,34.93,45400.0,24.7541,24.7611,24.7328,24.7328,45400.0
2006-07-11 11:55:00,34.93,34.99,34.93,34.94,41600.0,24.7328,24.7753,24.7328,24.7399,41600.0
2006-07-11 12:00:00,34.94,35.0,34.93,34.96,24800.0,24.7399,24.7824,24.7328,24.7541,24800.0
2006-07-11 12:05:00,34.97,34.97,34.91,34.95,74000.0,24.7611,24.7611,24.7187,24.747,74000.0
2006-07-11 12:10:00,34.94,35.01,34.91,34.99,43000.0,24.7399,24.7895,24.7187,24.7753,43000.0
2006-07-11 12:15:00,35.01,35.02,34.95,34.95,62600.0,24.7895,24.7965,24.747,24.747,62600.0
2006-07-11 12:20:00,34.95,34.99,34.91,34.93,74400.0,24.747,24.7753,24.7187,24.7328,74400.0
2006-07-11 12:25:00,34.92,34.93,34.86,34.87,88000.0,24.7257,24.7328,24.6832,24.6903,88000.0
2006-07-11 12:30:00,34.87,34.88,34.87,34.87,45600.0,24.6903,24.6974,24.6903,24.6903,45600.0
2006-07-11 12:35:00,34.88,34.89,34.87,34.89,53600.0,24.6974,24.7045,24.6903,24.7045,53600.0
2006-07-11 12:40:00,34.9,34.9,34.85,34.85,35800.0,24.7116,24.7116,24.6762,24.6762,35800.0
2006-07-11 12:45:00,34.85,34.9,34.85,34.89,45000.0,24.6762,24.7116,24.6762,24.7045,45000.0
2006-07-11 12:50:00,34.88,34.89,34.84,34.85,27000.0,24.6974,24.7045,24.6691,24.6762,27000.0
2006-07-11 12:55:00,34.84,34.85,34.8,34.8,47400.0,24.6691,24.6762,24.6408,24.6408,47400.0
2006-07-11 13:00:00,34.8,34.84,34.8,34.83,74000.0,24.6408,24.6691,24.6408,24.662,74000.0
2006-07-11 13:05:00,34.84,34.87,34.83,34.86,53800.0,24.6691,24.6903,24.662,24.6832,53800.0
2006-07-11 13:10:00,34.85,34.85,34.77,34.78,150200.0,24.6762,24.6762,24.6195,24.6266,150200.0
2006-07-11 13:15:00,34.8,34.85,34.8,34.85,58600.0,24.6408,24.6762,24.6408,24.6762,58600.0
2006-07-11 13:20:00,34.85,34.85,34.77,34.8,32400.0,24.6762,24.6762,24.6195,24.6408,32400.0
2006-07-11 13:25:00,34.8,34.81,34.78,34.8,16600.0,24.6408,24.6478,24.6266,24.6408,16600.0
2006-07-11 13:30:00,34.8,34.84,34.8,34.83,27600.0,24.6408,24.6691,24.6408,24.662,27600.0
2006-07-11 13:35:00,34.83,34.89,34.82,34.82,22000.0,24.662,24.7045,24.6549,24.6549,22000.0
2006-07-11 13:40:00,34.82,34.91,34.81,34.89,24800.0,24.6549,24.7187,24.6478,24.7045,24800.0
2006-07-11 13:45:00,34.89,34.94,34.89,34.94,15600.0,24.7045,24.7399,24.7045,24.7399,15600.0
2006-07-11 13:50:00,34.94,34.98,34.9,34.93,42000.0,24.7399,24.7682,24.7116,24.7328,42000.0
2006-07-11 13:55:00,34.93,35.0,34.93,34.97,49800.0,24.7328,24.7824,24.7328,24.7611,49800.0
2006-07-11 14:00:00,34.98,35.0,34.96,34.98,103400.0,24.7682,24.7824,24.7541,24.7682,103400.0
2006-07-11 14:05:00,34.98,35.1,34.97,35.09,32000.0,24.7682,24.8532,24.7611,24.8461,32000.0
2006-07-11 14:10:00,35.09,35.1,35.02,35.07,91800.0,24.8461,24.8532,24.7965,24.8319,91800.0
2006-07-11 14:15:00,35.07,35.16,35.07,35.1,75800.0,24.8319,24.8957,24.8319,24.8532,75800.0
2006-07-11 14:20:00,35.1,35.12,35.0,35.1,50000.0,24.8532,24.8673,24.7824,24.8532,50000.0
2006-07-11 14:25:00,35.1,35.18,35.05,35.06,229200.0,24.8532,24.9098,24.8178,24.8249,229200.0
2006-07-11 14:30:00,35.05,35.06,34.99,35.04,44400.0,24.8178,24.8249,24.7753,24.8107,44400.0
2006-07-11 14:35:00,35.04,35.07,35.02,35.02,69000.0,24.8107,24.8319,24.7965,24.7965,69000.0
2006-07-11 14:40:00,35.05,35.1,35.01,35.04,43200.0,24.8178,24.8532,24.7895,24.8107,43200.0
2006-07-11 14:45:00,35.05,35.14,35.04,35.14,48000.0,24.8178,24.8815,24.8107,24.8815,48000.0
2006-07-11 14:50:00,35.14,35.15,35.05,35.06,23000.0,24.8815,24.8886,24.8178,24.8249,23000.0
2006-07-11 14:55:00,35.05,35.13,35.05,35.1,29800.0,24.8178,24.8744,24.8178,24.8532,29800.0
2006-07-11 15:00:00,35.1,35.1,35.01,35.02,26800.0,24.8532,24.8532,24.7895,24.7965,26800.0
2006-07-11 15:05:00,35.02,35.05,35.02,35.05,87400.0,24.7965,24.8178,24.7965,24.8178,87400.0
2006-07-11 15:10:00,35.05,35.09,35.03,35.09,91600.0,24.8178,24.8461,24.8036,24.8461,91600.0
2006-07-11 15:15:00,35.11,35.13,35.07,35.12,103600.0,24.8603,24.8744,24.8319,24.8673,103600.0
2006-07-11 15:20:00,35.12,35.22,35.1,35.22,94000.0,24.8673,24.9382,24.8532,24.9382,94000.0
2006-07-11 15:25:00,35.22,35.24,35.18,35.19,81200.0,24.9382,24.9523,24.9098,24.9169,81200.0
2006-07-11 15:30:00,35.19,35.28,35.19,35.25,70000.0,24.9169,24.9806,24.9169,24.9594,70000.0
2006-07-11 15:35:00,35.26,35.46,35.26,35.42,171000.0,24.9665,25.1081,24.9665,25.0798,171000.0
2006-07-11 15:40:00,35.42,35.43,35.32,35.35,76800.0,25.0798,25.0868,25.009,25.0302,76800.0
2006-07-11 15:45:00,35.34,35.35,35.2,35.23,49600.0,25.0231,25.0302,24.924,24.9452,49600.0
2006-07-11 15:50:00,35.24,35.34,35.23,35.33,93400.0,24.9523,25.0231,24.9452,25.016,93400.0
2006-07-11 15:55:00,35.33,35.33,35.27,35.28,105200.0,25.016,25.016,24.9736,24.9806,105200.0
2006-07-12 09:30:00,35.06,35.45,35.06,35.44,101600.0,24.8249,25.101,24.8249,25.0939,101600.0
2006-07-12 09:35:00,35.38,35.44,35.16,35.21,102800.0,25.0514,25.0939,24.8957,24.9311,102800.0
2006-07-12 09:40:00,35.22,35.24,35.15,35.2,103000.0,24.9382,24.9523,24.8886,24.924,103000.0
2006-07-12 09:45:00,35.21,35.33,35.2,35.29,99000.0,24.9311,25.016,24.924,24.9877,99000.0
2006-07-12 09:50:00,35.3,35.36,35.27,35.3,62800.0,24.9948,25.0373,24.9736,24.9948,62800.0
2006-07-12 09:55:00,35.29,35.46,35.27,35.44,87600.0,24.9877,25.1081,24.9736,25.0939,87600.0
2006-07-12 10:00:00,35.44,35.44,35.18,35.24,101400.0,25.0939,25.0939,24.9098,24.9523,101400.0
2006-07-12 10:05:00,35.24,35.24,35.06,35.1,148400.0,24.9523,24.9523,24.8249,24.8532,148400.0
2006-07-12 10:10:00,35.09,35.21,35.07,35.18,106600.0,24.8461,24.9311,24.8319,24.9098,106600.0
2006-07-12 10:15:00,35.18,35.18,34.97,35.02,97000.0,24.9098,24.9098,24.7611,24.7965,97000.0
2006-07-12 10:20:00,35.04,35.08,34.99,35.05,101200.0,24.8107,24.839,24.7753,24.8178,101200.0
2006-07-12 10:25:00,35.05,35.13,34.99,35.13,103000.0,24.8178,24.8744,24.7753,24.8744,103000.0
2006-07-12 10:30:00,35.12,35.65,35.12,35.15,227800.0,24.8673,25.2426,24.8673,24.8886,227800.0
2006-07-12 10:35:00,35.15,35.31,35.1,35.26,161800.0,24.8886,25.0019,24.8532,24.9665,161800.0
2006-07-12 10:40:00,35.25,35.27,34.95,35.09,140600.0,24.9594,24.9736,24.747,24.8461,140600.0
2006-07-12 10:45:00,35.05,35.06,34.82,34.82,93200.0,24.8178,24.8249,24.6549,24.6549,93200.0
2006-07-12 10:50:00,34.82,34.94,34.79,34.87,124600.0,24.6549,24.7399,24.6337,24.6903,124600.0
2006-07-12 10:55:00,34.87,34.89,34.79,34.82,77600.0,24.6903,24.7045,24.6337,24.6549,77600.0
2006-07-12 11:00:00,34.81,34.82,34.69,34.79,237200.0,24.6478,24.6549,24.5629,24.6337,237200.0
2006-07-12 11:05:00,34.77,34.91,34.77,34.91,166600.0,24.6195,24.7187,24.6195,24.7187,166600.0
2006-07-12 11:10:00,34.93,34.97,34.86,34.88,111000.0,24.7328,24.7611,24.6832,24.6974,111000.0
2006-07-12 11:15:00,34.88,34.98,34.88,34.97,57000.0,24.6974,24.7682,24.6974,24.7611,57000.0
2006-07-12 11:20:00,34.97,35.0,34.92,34.97,34400.0,24.7611,24.7824,24.7257,24.7611,34400.0
2006-07-12 11:25:00,34.97,35.05,34.96,35.02,57400.0,24.7611,24.8178,24.7541,24.7965,57400.0
2006-07-12 11:30:00,35.04,35.07,35.0,35.02,43000.0,24.8107,24.8319,24.7824,24.7965,43000.0
2006-07-12 11:35:00,35.02,35.16,35.02,35.1,63000.0,24.7965,24.8957,24.7965,24.8532,63000.0
2006-07-12 11:40:00,35.1,35.12,35.04,35.09,49200.0,24.8532,24.8673,24.8107,24.8461,49200.0
2006-07-12 11:45:00,35.09,35.1,35.06,35.09,45200.0,24.8461,24.8532,24.8249,24.8461,45200.0
2006-07-12 11:50:00,35.09,35.21,35.09,35.2,52400.0,24.8461,24.9311,24.8461,24.924,52400.0
2006-07-12 11:55:00,35.2,35.21,35.07,35.07,41000.0,24.924,24.9311,24.8319,24.8319,41000.0
2006-07-12 12:00:00,35.09,35.11,34.98,34.99,61200.0,24.8461,24.8603,24.7682,24.7753,61200.0
2006-07-12 12:05:00,34.99,35.09,34.99,35.06,38600.0,24.7753,24.8461,24.7753,24.8249,38600.0
2006-07-12 12:10:00,35.07,35.07,34.94,34.94,69600.0,24.8319,24.8319,24.7399,24.7399,69600.0
2006-07-12 12:15:00,34.98,34.98,34.87,34.88,67800.0,24.7682,24.7682,24.6903,24.6974,67800.0
2006-07-12 12:20:00,34.88,34.92,34.82,34.91,58200.0,24.6974,24.7257,24.6549,24.7187,58200.0
2006-07-12 12:25:00,34.92,34.95,34.84,34.87,38800.0,24.7257,24.747,24.6691,24.6903,38800.0
2006-07-12 12:30:00,34.87,35.09,34.87,35.04,41600.0,24.6903,24.8461,24.6903,24.8107,41600.0
2006-07-12 12:35:00,35.04,35.04,34.87,34.89,26600.0,24.8107,24.8107,24.6903,24.7045,26600.0
2006-07-12 12:40:00,34.9,34.93,34.88,34.91,44200.0,24.7116,24.7328,24.6974,24.7187,44200.0
2006-07-12 12:45:00,34.91,34.98,34.91,34.98,47600.0,24.7187,24.7682,24.7187,24.7682,47600.0
2006-07-12 12:50:00,34.97,35.01,34.94,35.01,57800.0,24.7611,24.7895,24.7399,24.7895,57800.0
2006-07-12 12:55:00,35.0,35.02,34.93,35.02,47800.0,24.7824,24.7965,24.7328,24.7965,47800.0
2006-07-12 13:00:00,35.01,35.04,34.98,35.0,75000.0,24.7895,24.8107,24.7682,24.7824,75000.0
2006-07-12 13:05:00,35.0,35.0,34.9,34.95,33200.0,24.7824,24.7824,24.7116,24.747,33200.0
2006-07-12 13:10:00,34.95,35.06,34.94,34.98,95000.0,24.747,24.8249,24.7399,24.7682,95000.0
2006-07-12 13:15:00,34.98,35.09,34.98,35.03,52800.0,24.7682,24.8461,24.7682,24.8036,52800.0
2006-07-12 13:20:00,35.04,35.09,35.02,35.06,39400.0,24.8107,24.8461,24.7965,24.8249,39400.0
2006-07-12 13:25:00,35.05,35.11,35.04,35.09,53600.0,24.8178,24.8603,24.8107,24.8461,53600.0
2006-07-12 13:30:00,35.08,35.14,35.04,35.13,69000.0,24.839,24.8815,24.8107,24.8744,69000.0
2006-07-12 13:35:00,35.12,35.14,35.04,35.08,53600.0,24.8673,24.8815,24.8107,24.839,53600.0
2006-07-12 13:40:00,35.07,35.1,35.05,35.07,32400.0,24.8319,24.8532,24.8178,24.8319,32400.0
2006-07-12 13:45:00,35.06,35.09,34.97,35.06,52600.0,24.8249,24.8461,24.7611,24.8249,52600.0
2006-07-12 13:50:00,35.05,35.05,34.95,34.96,102600.0,24.8178,24.8178,24.747,24.7541,102600.0
2006-07-12 13:55:00,34.97,35.05,34.95,35.02,32800.0,24.7611,24.8178,24.747,24.7965,32800.0
2006-07-12 14:00:00,35.02,35.03,34.9,34.93,46000.0,24.7965,24.8036,24.7116,24.7328,46000.0
2006-07-12 14:05:00,34.93,34.96,34.91,34.96,37000.0,24.7328,24.7541,24.7187,24.7541,37000.0
2006-07-12 14:10:00,34.97,35.02,34.95,35.01,56000.0,24.7611,24.7965,24.747,24.7895,56000.0
2006-07-12 14:15:00,35.01,35.12,35.0,35.1,40200.0,24.7895,24.8673,24.7824,24.8532,40200.0
2006-07-12 14:20:00,35.09,35.12,35.04,35.1,26800.0,24.8461,24.8673,24.8107,24.8532,26800.0
2006-07-12 14:25:00,35.1,35.15,35.07,35.1,40600.0,24.8532,24.8886,24.8319,24.8532,40600.0
2006-07-12 14:30:00,35.09,35.15,35.07,35.1,73000.0,24.8461,24.8886,24.8319,24.8532,73000.0
2006-07-12 14:35:00,35.09,35.16,35.08,35.16,51400.0,24.8461,24.8957,24.839,24.8957,51400.0
2006-07-12 14:40:00,35.14,35.18,35.1,35.1,58200.0,24.8815,24.9098,24.8532,24.8532,58200.0
2006-07-12 14:45:00,35.11,35.16,35.08,35.08,47800.0,24.8603,24.8957,24.839,24.839,47800.0
2006-07-12 14:50:00,35.08,35.15,35.01,35.12,102000.0,24.839,24.8886,24.7895,24.8673,102000.0
2006-07-12 14:55:00,35.13,35.19,35.09,35.16,78400.0,24.8744,24.9169,24.8461,24.8957,78400.0
2006-07-12 15:00:00,35.16,35.24,35.12,35.22,81000.0,24.8957,24.9523,24.8673,24.9382,81000.0
2006-07-12 15:05:00,35.23,35.27,35.2,35.27,106600.0,24.9452,24.9736,24.924,24.9736,106600.0
2006-07-12 15:10:00,35.27,35.32,35.23,35.26,80600.0,24.9736,25.009,24.9452,24.9665,80600.0
2006-07-12 15:15:00,35.23,35.24,35.17,35.24,65400.0,24.9452,24.9523,24.9028,24.9523,65400.0
2006-07-12 15:20:00,35.23,35.27,35.2,35.25,36600.0,24.9452,24.9736,24.924,24.9594,36600.0
2006-07-12 15:25:00,35.24,35.31,35.24,35.25,64000.0,24.9523,25.0019,24.9523,24.9594,64000.0
2006-07-12 15:30:00,35.25,35.29,35.23,35.25,67600.0,24.9594,24.9877,24.9452,24.9594,67600.0
2006-07-12 15:35:00,35.25,35.3,35.2,35.2,72800.0,24.9594,24.9948,24.924,24.924,72800.0
2006-07-12 15:40:00,35.18,35.22,35.14,35.22,70800.0,24.9098,24.9382,24.8815,24.9382,70800.0
2006-07-12 15:45:00,35.22,35.22,35.09,35.12,75800.0,24.9382,24.9382,24.8461,24.8673,75800.0
2006-07-12 15:50:00,35.12,35.19,35.1,35.16,71000.0,24.8673,24.9169,24.8532,24.8957,71000.0
2006-07-12 15:55:00,35.16,35.19,35.16,35.18,83000.0,24.8957,24.9169,24.8957,24.9098,83000.0
2006-07-13 09:30:00,35.2,35.42,34.72,35.42,107600.0,24.9455,25.1014,24.6053,25.1014,107600.0
2006-07-13 09:35:00,35.41,35.58,35.4,35.44,120600.0,25.0943,25.2148,25.0872,25.1156,120600.0
2006-07-13 09:40:00,35.43,35.48,35.26,35.27,125400.0,25.1085,25.1439,24.988,24.9951,125400.0
2006-07-13 09:45:00,35.24,35.28,35.02,35.04,135200.0,24.9739,25.0022,24.8179,24.8321,135200.0
2006-07-13 09:50:00,35.01,35.02,34.64,34.81,149400.0,24.8109,24.8179,24.5486,24.6691,149400.0
2006-07-13 09:55:00,34.81,34.87,34.67,34.81,172000.0,24.6691,24.7116,24.5699,24.6691,172000.0
2006-07-13 10:00:00,34.73,34.81,34.7,34.81,153400.0,24.6124,24.6691,24.5912,24.6691,153400.0
2006-07-13 10:05:00,34.8,34.98,34.8,34.98,136200.0,24.662,24.7896,24.662,24.7896,136200.0
2006-07-13 10:10:00,34.99,35.07,34.95,34.99,99800.0,24.7967,24.8534,24.7683,24.7967,99800.0
2006-07-13 10:15:00,34.93,35.0,34.85,35.0,150800.0,24.7542,24.8038,24.6975,24.8038,150800.0
2006-07-13 10:20:00,35.0,35.0,34.9,34.93,136200.0,24.8038,24.8038,24.7329,24.7542,136200.0
2006-07-13 10:25:00,34.93,35.04,34.85,35.01,131600.0,24.7542,24.8321,24.6975,24.8109,131600.0
2006-07-13 10:30:00,35.01,35.05,34.8,34.85,290800.0,24.8109,24.8392,24.662,24.6975,290800.0
2006-07-13 10:35:00,34.84,34.87,34.65,34.7,226000.0,24.6904,24.7116,24.5557,24.5912,226000.0
2006-07-13 10:40:00,34.72,34.9,34.71,34.85,185000.0,24.6053,24.7329,24.5983,24.6975,185000.0
2006-07-13 10:45:00,34.87,34.9,34.8,34.84,159200.0,24.7116,24.7329,24.662,24.6904,159200.0
2006-07-13 10:50:00,34.85,34.94,34.81,34.82,213000.0,24.6975,24.7613,24.6691,24.6762,213000.0
2006-07-13 10:55:00,34.82,34.83,34.63,34.67,99600.0,24.6762,24.6833,24.5416,24.5699,99600.0
2006-07-13 11:00:00,34.67,34.74,34.64,34.72,115400.0,24.5699,24.6195,24.5486,24.6053,115400.0
2006-07-13 11:05:00,34.73,34.77,34.68,34.69,108200.0,24.6124,24.6408,24.577,24.5841,108200.0
2006-07-13 11:10:00,34.69,34.7,34.6,34.69,60000.0,24.5841,24.5912,24.5203,24.5841,60000.0
2006-07-13 11:15:00,34.7,34.77,34.67,34.68,72400.0,24.5912,24.6408,24.5699,24.577,72400.0
2006-07-13 11:20:00,34.68,34.68,34.57,34.61,172200.0,24.577,24.577,24.499,24.5274,172200.0
2006-07-13 11:25:00,34.62,34.69,34.62,34.63,106400.0,24.5345,24.5841,24.5345,24.5416,106400.0
2006-07-13 11:30:00,34.64,34.65,34.54,34.61,125000.0,24.5486,24.5557,24.4778,24.5274,125000.0
2006-07-13 11:35:00,34.63,34.77,34.6,34.75,121000.0,24.5416,24.6408,24.5203,24.6266,121000.0
2006-07-13 11:40:00,34.75,34.85,34.75,34.82,85000.0,24.6266,24.6975,24.6266,24.6762,85000.0
2006-07-13 11:45:00,34.82,34.86,34.8,34.83,57600.0,24.6762,24.7046,24.662,24.6833,57600.0
2006-07-13 11:50:00,34.83,34.98,34.83,34.95,89200.0,24.6833,24.7896,24.6833,24.7683,89200.0
2006-07-13 11:55:00,34.95,34.98,34.92,34.94,90800.0,24.7683,24.7896,24.7471,24.7613,90800.0
2006-07-13 12:00:00,34.93,35.03,34.9,34.91,117400.0,24.7542,24.825,24.7329,24.74,117400.0
2006-07-13 12:05:00,34.92,34.99,34.89,34.99,52400.0,24.7471,24.7967,24.7258,24.7967,52400.0
2006-07-13 12:10:00,34.99,34.99,34.87,34.9,64600.0,24.7967,24.7967,24.7116,24.7329,64600.0
2006-07-13 12:15:00,34.88,34.97,34.86,34.94,49200.0,24.7187,24.7825,24.7046,24.7613,49200.0
2006-07-13 12:20:00,34.92,34.93,34.87,34.88,54000.0,24.7471,24.7542,24.7116,24.7187,54000.0
2006-07-13 12:25:00,34.88,34.89,34.81,34.88,66000.0,24.7187,24.7258,24.6691,24.7187,66000.0
2006-07-13 12:30:00,34.88,34.99,34.85,34.98,83200.0,24.7187,24.7967,24.6975,24.7896,83200.0
2006-07-13 12:35:00,34.98,34.98,34.93,34.96,35600.0,24.7896,24.7896,24.7542,24.7754,35600.0
2006-07-13 12:40:00,34.96,35.02,34.95,35.01,55800.0,24.7754,24.8179,24.7683,24.8109,55800.0
2006-07-13 12:45:00,35.01,35.03,34.96,34.98,90000.0,24.8109,24.825,24.7754,24.7896,90000.0
2006-07-13 12:50:00,34.99,35.0,34.95,34.98,59200.0,24.7967,24.8038,24.7683,24.7896,59200.0
2006-07-13 12:55:00,34.98,35.01,34.97,34.99,40000.0,24.7896,24.8109,24.7825,24.7967,40000.0
2006-07-13 13:00:00,34.99,35.0,34.88,34.92,46600.0,24.7967,24.8038,24.7187,24.7471,46600.0
2006-07-13 13:05:00,34.89,34.96,34.85,34.94,25200.0,24.7258,24.7754,24.6975,24.7613,25200.0
2006-07-13 13:10:00,34.94,34.99,34.89,34.92,32600.0,24.7613,24.7967,24.7258,24.7471,32600.0
2006-07-13 13:15:00,34.91,34.96,34.88,34.95,27200.0,24.74,24.7754,24.7187,24.7683,27200.0
2006-07-13 13:20:00,34.95,34.97,34.92,34.97,47600.0,24.7683,24.7825,24.7471,24.7825,47600.0
2006-07-13 13:25:00,34.97,35.01,34.91,34.92,68200.0,24.7825,24.8109,24.74,24.7471,68200.0
2006-07-13 13:30:00,34.92,34.95,34.84,34.91,97400.0,24.7471,24.7683,24.6904,24.74,97400.0
2006-07-13 13:35:00,34.9,34.97,34.9,34.96,114400.0,24.7329,24.7825,24.7329,24.7754,114400.0
2006-07-13 13:40:00,34.96,34.96,34.89,34.93,49800.0,24.7754,24.7754,24.7258,24.7542,49800.0
2006-07-13 13:45:00,34.92,35.0,34.91,34.98,84400.0,24.7471,24.8038,24.74,24.7896,84400.0
2006-07-13 13:50:00,34.99,35.0,34.92,34.94,85000.0,24.7967,24.8038,24.7471,24.7613,85000.0
2006-07-13 13:55:00,34.94,34.95,34.86,34.86,71600.0,24.7613,24.7683,24.7046,24.7046,71600.0
2006-07-13 14:00:00,34.87,35.01,34.82,34.99,59800.0,24.7116,24.8109,24.6762,24.7967,59800.0
2006-07-13 14:05:00,34.98,35.01,34.89,34.91,76000.0,24.7896,24.8109,24.7258,24.74,76000.0
2006-07-13 14:10:00,34.9,35.0,34.88,34.99,73800.0,24.7329,24.8038,24.7187,24.7967,73800.0
2006-07-13 14:15:00,34.99,35.02,34.94,34.97,68600.0,24.7967,24.8179,24.7613,24.7825,68600.0
2006-07-13 14:20:00,34.97,35.05,34.95,34.99,42600.0,24.7825,24.8392,24.7683,24.7967,42600.0
2006-07-13 14:25:00,34.99,35.01,34.93,34.99,60800.0,24.7967,24.8109,24.7542,24.7967,60800.0
2006-07-13 14:30:00,34.99,34.99,34.92,34.95,92800.0,24.7967,24.7967,24.7471,24.7683,92800.0
2006-07-13 14:35:00,34.95,34.96,34.89,34.95,99800.0,24.7683,24.7754,24.7258,24.7683,99800.0
2006-07-13 14:40:00,34.96,35.01,34.94,34.97,60600.0,24.7754,24.8109,24.7613,24.7825,60600.0
2006-07-13 14:45:00,34.97,34.98,34.9,34.96,81200.0,24.7825,24.7896,24.7329,24.7754,81200.0
2006-07-13 14:50:00,34.96,34.96,34.85,34.85,74600.0,24.7754,24.7754,24.6975,24.6975,74600.0
2006-07-13 14:55:00,34.85,34.87,34.8,34.81,100400.0,24.6975,24.7116,24.662,24.6691,100400.0
2006-07-13 15:00:00,34.81,34.83,34.75,34.8,126200.0,24.6691,24.6833,24.6266,24.662,126200.0
2006-07-13 15:05:00,34.8,34.83,34.73,34.76,59800.0,24.662,24.6833,24.6124,24.6337,59800.0
2006-07-13 15:10:00,34.77,34.81,34.7,34.76,102600.0,24.6408,24.6691,24.5912,24.6337,102600.0
2006-07-13 15:15:00,34.75,34.75,34.65,34.69,89400.0,24.6266,24.6266,24.5557,24.5841,89400.0
2006-07-13 15:20:00,34.69,34.76,34.67,34.67,99600.0,24.5841,24.6337,24.5699,24.5699,99600.0
2006-07-13 15:25:00,34.68,34.76,34.68,34.76,82600.0,24.577,24.6337,24.577,24.6337,82600.0
2006-07-13 15:30:00,34.76,34.84,34.74,34.82,167800.0,24.6337,24.6904,24.6195,24.6762,167800.0
2006-07-13 15:35:00,34.83,34.83,34.74,34.75,123800.0,24.6833,24.6833,24.6195,24.6266,123800.0
2006-07-13 15:40:00,34.74,34.77,34.68,34.73,112000.0,24.6195,24.6408,24.577,24.6124,112000.0
2006-07-13 15:45:00,34.72,34.85,34.7,34.81,200200.0,24.6053,24.6975,24.5912,24.6691,200200.0
2006-07-13 15:50:00,34.81,34.85,34.8,34.81,129000.0,24.6691,24.6975,24.662,24.6691,129000.0
2006-07-13 15:55:00,34.81,34.83,34.75,34.76,166000.0,24.6691,24.6833,24.6266,24.6337,166000.0
2006-07-14 09:30:00,34.93,35.15,34.93,35.01,205400.0,24.7542,24.9101,24.7542,24.8109,205400.0
2006-07-14 09:35:00,34.99,35.07,34.81,34.95,103000.0,24.7967,24.8534,24.6691,24.7683,103000.0
2006-07-14 09:40:00,34.95,35.13,34.92,35.13,78200.0,24.7683,24.8959,24.7471,24.8959,78200.0
2006-07-14 09:45:00,35.13,35.13,34.88,34.95,83200.0,24.8959,24.8959,24.7187,24.7683,83200.0
2006-07-14 09:50:00,34.95,34.99,34.75,34.75,100800.0,24.7683,24.7967,24.6266,24.6266,100800.0
2006-07-14 09:55:00,34.75,34.85,34.7,34.72,92400.0,24.6266,24.6975,24.5912,24.6053,92400.0
2006-07-14 10:00:00,34.73,34.84,34.64,34.66,74400.0,24.6124,24.6904,24.5486,24.5628,74400.0
2006-07-14 10:05:00,34.67,34.71,34.46,34.56,141200.0,24.5699,24.5983,24.4211,24.492,141200.0
2006-07-14 10:10:00,34.56,34.7,34.56,34.67,123000.0,24.492,24.5912,24.492,24.5699,123000.0
2006-07-14 10:15:00,34.67,34.73,34.59,34.59,61000.0,24.5699,24.6124,24.5132,24.5132,61000.0
2006-07-14 10:20:00,34.59,34.66,34.52,34.54,48000.0,24.5132,24.5628,24.4636,24.4778,48000.0
2006-07-14 10:25:00,34.55,34.55,34.41,34.49,116200.0,24.4849,24.4849,24.3857,24.4423,116200.0
2006-07-14 10:30:00,34.49,34.6,34.45,34.54,106800.0,24.4423,24.5203,24.414,24.4778,106800.0
2006-07-14 10:35:00,34.56,34.58,34.49,34.55,54400.0,24.492,24.5061,24.4423,24.4849,54400.0
2006-07-14 10:40:00,34.52,34.59,34.48,34.52,69600.0,24.4636,24.5132,24.4353,24.4636,69600.0
2006-07-14 10:45:00,34.52,34.52,34.38,34.46,74800.0,24.4636,24.4636,24.3644,24.4211,74800.0
2006-07-14 10:50:00,34.46,34.46,34.35,34.37,51800.0,24.4211,24.4211,24.3431,24.3573,51800.0
2006-07-14 10:55:00,34.35,34.36,34.2,34.22,78800.0,24.3431,24.3502,24.2368,24.251,78800.0
2006-07-14 11:00:00,34.2,34.24,34.08,34.1,86400.0,24.2368,24.2652,24.1518,24.166,86400.0
2006-07-14 11:05:00,34.1,34.16,34.09,34.13,89000.0,24.166,24.2085,24.1589,24.1872,89000.0
2006-07-14 11:10:00,34.12,34.12,34.04,34.05,43600.0,24.1801,24.1801,24.1234,24.1305,43600.0
2006-07-14 11:15:00,34.05,34.08,34.02,34.05,84800.0,24.1305,24.1518,24.1093,24.1305,84800.0
2006-07-14 11:20:00,34.06,34.11,34.02,34.09,106000.0,24.1376,24.173,24.1093,24.1589,106000.0
2006-07-14 11:25:00,34.09,34.1,33.98,33.98,117800.0,24.1589,24.166,24.0809,24.0809,117800.0
2006-07-14 11:30:00,33.98,34.01,33.8,33.84,70000.0,24.0809,24.1022,23.9534,23.9817,70000.0
2006-07-14 11:35:00,33.85,34.08,33.81,34.06,83400.0,23.9888,24.1518,23.9604,24.1376,83400.0
2006-07-14 11:40:00,34.05,34.18,34.02,34.17,98400.0,24.1305,24.2227,24.1093,24.2156,98400.0
2006-07-14 11:45:00,34.17,34.28,34.1,34.1,149600.0,24.2156,24.2935,24.166,24.166,149600.0
2006-07-14 11:50:00,34.1,34.19,34.08,34.13,77600.0,24.166,24.2297,24.1518,24.1872,77600.0
2006-07-14 11:55:00,34.13,34.33,34.13,34.3,135800.0,24.1872,24.329,24.1872,24.3077,135800.0
2006-07-14 12:00:00,34.3,34.33,34.14,34.14,90400.0,24.3077,24.329,24.1943,24.1943,90400.0
2006-07-14 12:05:00,34.16,34.3,34.16,34.29,48000.0,24.2085,24.3077,24.2085,24.3006,48000.0
2006-07-14 12:10:00,34.28,34.35,34.24,34.33,83200.0,24.2935,24.3431,24.2652,24.329,83200.0
2006-07-14 12:15:00,34.33,34.36,34.29,34.33,88000.0,24.329,24.3502,24.3006,24.329,88000.0
2006-07-14 12:20:00,34.33,34.34,34.24,34.33,57400.0,24.329,24.336,24.2652,24.329,57400.0
2006-07-14 12:25:00,34.35,34.36,34.21,34.23,47600.0,24.3431,24.3502,24.2439,24.2581,47600.0
2006-07-14 12:30:00,34.22,34.23,34.15,34.22,36200.0,24.251,24.2581,24.2014,24.251,36200.0
2006-07-14 12:35:00,34.23,34.29,34.22,34.26,41200.0,24.2581,24.3006,24.251,24.2794,41200.0
2006-07-14 12:40:00,34.26,34.43,34.24,34.43,39200.0,24.2794,24.3998,24.2652,24.3998,39200.0
2006-07-14 12:45:00,34.43,34.62,34.43,34.58,93600.0,24.3998,24.5345,24.3998,24.5061,93600.0
2006-07-14 12:50:00,34.58,34.6,34.52,34.53,52600.0,24.5061,24.5203,24.4636,24.4707,52600.0
2006-07-14 12:55:00,34.54,34.56,34.51,34.55,44600.0,24.4778,24.492,24.4565,24.4849,44600.0
2006-07-14 13:00:00,34.57,34.57,34.48,34.49,38000.0,24.499,24.499,24.4353,24.4423,38000.0
2006-07-14 13:05:00,34.49,34.5,34.43,34.49,46200.0,24.4423,24.4494,24.3998,24.4423,46200.0
2006-07-14 13:10:00,34.47,34.56,34.47,34.53,21800.0,24.4282,24.492,24.4282,24.4707,21800.0
2006-07-14 13:15:00,34.52,34.58,34.52,34.58,27600.0,24.4636,24.5061,24.4636,24.5061,27600.0
2006-07-14 13:20:00,34.57,34.72,34.57,34.71,70600.0,24.499,24.6053,24.499,24.5983,70600.0
2006-07-14 13:25:00,34.71,34.74,34.66,34.73,47800.0,24.5983,24.6195,24.5628,24.6124,47800.0
2006-07-14 13:30:00,34.73,34.74,34.66,34.7,55800.0,24.6124,24.6195,24.5628,24.5912,55800.0
2006-07-14 13:35:00,34.7,34.7,34.62,34.7,68000.0,24.5912,24.5912,24.5345,24.5912,68000.0
2006-07-14 13:40:00,34.7,34.7,34.56,34.57,45000.0,24.5912,24.5912,24.492,24.499,45000.0
2006-07-14 13:45:00,34.59,34.6,34.51,34.59,94800.0,24.5132,24.5203,24.4565,24.5132,94800.0
2006-07-14 13:50:00,34.59,34.6,34.56,34.6,52400.0,24.5132,24.5203,24.492,24.5203,52400.0
2006-07-14 13:55:00,34.6,34.62,34.56,34.62,75400.0,24.5203,24.5345,24.492,24.5345,75400.0
2006-07-14 14:00:00,34.62,34.62,34.52,34.54,67800.0,24.5345,24.5345,24.4636,24.4778,67800.0
2006-07-14 14:05:00,34.52,34.6,34.51,34.55,66000.0,24.4636,24.5203,24.4565,24.4849,66000.0
2006-07-14 14:10:00,34.56,34.67,34.56,34.67,47600.0,24.492,24.5699,24.492,24.5699,47600.0
2006-07-14 14:15:00,34.67,34.81,34.66,34.81,112800.0,24.5699,24.6691,24.5628,24.6691,112800.0
2006-07-14 14:20:00,34.8,34.8,34.64,34.65,88800.0,24.662,24.662,24.5486,24.5557,88800.0
2006-07-14 14:25:00,34.65,34.68,34.59,34.65,69400.0,24.5557,24.577,24.5132,24.5557,69400.0
2006-07-14 14:30:00,34.64,34.75,34.63,34.73,45400.0,24.5486,24.6266,24.5416,24.6124,45400.0
2006-07-14 14:35:00,34.73,34.81,34.72,34.77,48200.0,24.6124,24.6691,24.6053,24.6408,48200.0
2006-07-14 14:40:00,34.79,34.79,34.7,34.76,45800.0,24.655,24.655,24.5912,24.6337,45800.0
2006-07-14 14:45:00,34.77,34.81,34.74,34.81,60000.0,24.6408,24.6691,24.6195,24.6691,60000.0
2006-07-14 14:50:00,34.81,34.81,34.77,34.79,63400.0,24.6691,24.6691,24.6408,24.655,63400.0
2006-07-14 14:55:00,34.76,34.81,34.76,34.8,36200.0,24.6337,24.6691,24.6337,24.662,36200.0
2006-07-14 15:00:00,34.81,34.87,34.79,34.85,84000.0,24.6691,24.7116,24.655,24.6975,84000.0
2006-07-14 15:05:00,34.85,35.08,34.85,35.06,149200.0,24.6975,24.8605,24.6975,24.8463,149200.0
2006-07-14 15:10:00,35.06,35.12,34.99,35.09,76400.0,24.8463,24.8888,24.7967,24.8676,76400.0
2006-07-14 15:15:00,35.09,35.09,35.02,35.07,129200.0,24.8676,24.8676,24.8179,24.8534,129200.0
2006-07-14 15:20:00,35.07,35.1,35.0,35.03,119800.0,24.8534,24.8746,24.8038,24.825,119800.0
2006-07-14 15:25:00,35.02,35.06,34.96,35.02,155200.0,24.8179,24.8463,24.7754,24.8179,155200.0
2006-07-14 15:30:00,35.02,35.13,35.0,35.08,143400.0,24.8179,24.8959,24.8038,24.8605,143400.0
2006-07-14 15:35:00,35.08,35.1,35.0,35.07,80800.0,24.8605,24.8746,24.8038,24.8534,80800.0
2006-07-14 15:40:00,35.07,35.07,34.99,34.99,144200.0,24.8534,24.8534,24.7967,24.7967,144200.0
2006-07-14 15:45:00,35.0,35.07,34.99,35.05,97400.0,24.8038,24.8534,24.7967,24.8392,97400.0
2006-07-14 15:50:00,35.05,35.11,35.05,35.07,130000.0,24.8392,24.8817,24.8392,24.8534,130000.0
2006-07-14 15:55:00,35.07,35.1,35.05,35.07,101800.0,24.8534,24.8746,24.8392,24.8534,101800.0
2006-07-17 09:30:00,34.93,34.93,34.93,34.93,0.0,24.7542,24.7542,24.7542,24.7542,0.0
2006-07-17 09:35:00,34.63,34.76,34.6,34.76,138000.0,24.5416,24.6337,24.5203,24.6337,138000.0
2006-07-17 09:40:00,34.74,34.76,34.58,34.62,123200.0,24.6195,24.6337,24.5061,24.5345,123200.0
2006-07-17 09:45:00,34.58,34.65,34.44,34.65,185200.0,24.5061,24.5557,24.4069,24.5557,185200.0
2006-07-17 09:50:00,34.63,34.66,34.52,34.63,159800.0,24.5416,24.5628,24.4636,24.5416,159800.0
2006-07-17 09:55:00,34.67,34.69,34.62,34.66,123600.0,24.5699,24.5841,24.5345,24.5628,123600.0
2006-07-17 10:00:00,34.66,34.71,34.6,34.69,61400.0,24.5628,24.5983,24.5203,24.5841,61400.0
2006-07-17 10:05:00,34.72,34.82,34.67,34.81,122600.0,24.6053,24.6762,24.5699,24.6691,122600.0
2006-07-17 10:10:00,34.8,34.8,34.6,34.6,81600.0,24.662,24.662,24.5203,24.5203,81600.0
2006-07-17 10:15:00,34.63,34.71,34.56,34.65,71200.0,24.5416,24.5983,24.492,24.5557,71200.0
2006-07-17 10:20:00,34.65,34.7,34.6,34.63,54000.0,24.5557,24.5912,24.5203,24.5416,54000.0
2006-07-17 10:25:00,34.63,34.69,34.49,34.56,104800.0,24.5416,24.5841,24.4423,24.492,104800.0
2006-07-17 10:30:00,34.54,34.58,34.49,34.56,103200.0,24.4778,24.5061,24.4423,24.492,103200.0
2006-07-17 10:35:00,34.56,34.56,34.41,34.41,99200.0,24.492,24.492,24.3857,24.3857,99200.0
2006-07-17 10:40:00,34.41,34.5,34.38,34.5,49200.0,24.3857,24.4494,24.3644,24.4494,49200.0
2006-07-17 10:45:00,34.49,34.52,34.44,34.45,76200.0,24.4423,24.4636,24.4069,24.414,76200.0
2006-07-17 10:50:00,34.45,34.49,34.38,34.45,95800.0,24.414,24.4423,24.3644,24.414,95800.0
2006-07-17 10:55:00,34.49,34.61,34.45,34.56,66800.0,24.4423,24.5274,24.414,24.492,66800.0
2006-07-17 11:00:00,34.55,34.56,34.48,34.5,48600.0,24.4849,24.492,24.4353,24.4494,48600.0
2006-07-17 11:05:00,34.5,34.5,34.37,34.43,64400.0,24.4494,24.4494,24.3573,24.3998,64400.0
2006-07-17 11:10:00,34.43,34.49,34.41,34.48,148200.0,24.3998,24.4423,24.3857,24.4353,148200.0
2006-07-17 11:15:00,34.48,34.51,34.46,34.49,40800.0,24.4353,24.4565,24.4211,24.4423,40800.0
2006-07-17 11:20:00,34.49,34.49,34.38,34.41,57400.0,24.4423,24.4423,24.3644,24.3857,57400.0
2006-07-17 11:25:00,34.4,34.43,34.37,34.39,58000.0,24.3786,24.3998,24.3573,24.3715,58000.0
2006-07-17 11:30:00,34.38,34.38,34.34,34.35,97800.0,24.3644,24.3644,24.336,24.3431,97800.0
2006-07-17 11:35:00,34.35,34.37,34.28,34.36,62400.0,24.3431,24.3573,24.2935,24.3502,62400.0
2006-07-17 11:40:00,34.37,34.41,34.32,34.32,45400.0,24.3573,24.3857,24.3219,24.3219,45400.0
2006-07-17 11:45:00,34.32,34.32,34.26,34.31,63600.0,24.3219,24.3219,24.2794,24.3148,63600.0
2006-07-17 11:50:00,34.32,34.34,34.27,34.31,55800.0,24.3219,24.336,24.2864,24.3148,55800.0
2006-07-17 11:55:00,34.29,34.29,34.23,34.24,59800.0,24.3006,24.3006,24.2581,24.2652,59800.0
2006-07-17 12:00:00,34.24,34.31,34.24,34.25,66200.0,24.2652,24.3148,24.2652,24.2723,66200.0
2006-07-17 12:05:00,34.24,34.3,34.24,34.24,53000.0,24.2652,24.3077,24.2652,24.2652,53000.0
2006-07-17 12:10:00,34.24,34.32,34.19,34.31,101200.0,24.2652,24.3219,24.2297,24.3148,101200.0
2006-07-17 12:15:00,34.29,34.45,34.29,34.44,71600.0,24.3006,24.414,24.3006,24.4069,71600.0
2006-07-17 12:20:00,34.45,34.46,34.35,34.35,59800.0,24.414,24.4211,24.3431,24.3431,59800.0
2006-07-17 12:25:00,34.35,34.41,34.35,34.39,60200.0,24.3431,24.3857,24.3431,24.3715,60200.0
2006-07-17 12:30:00,34.39,34.42,34.31,34.31,41400.0,24.3715,24.3927,24.3148,24.3148,41400.0
2006-07-17 12:35:00,34.3,34.38,34.27,34.37,77600.0,24.3077,24.3644,24.2864,24.3573,77600.0
2006-07-17 12:40:00,34.37,34.38,34.34,34.37,91600.0,24.3573,24.3644,24.336,24.3573,91600.0
2006-07-17 12:45:00,34.37,34.38,34.32,34.35,72600.0,24.3573,24.3644,24.3219,24.3431,72600.0
2006-07-17 12:50:00,34.34,34.34,34.16,34.22,86000.0,24.336,24.336,24.2085,24.251,86000.0
2006-07-17 12:55:00,34.22,34.23,34.13,34.13,67400.0,24.251,24.2581,24.1872,24.1872,67400.0
2006-07-17 13:00:00,34.13,34.14,34.05,34.06,86800.0,24.1872,24.1943,24.1305,24.1376,86800.0
2006-07-17 13:05:00,34.05,34.1,34.03,34.07,74400.0,24.1305,24.166,24.1164,24.1447,74400.0
2006-07-17 13:10:00,34.08,34.08,34.0,34.0,69000.0,24.1518,24.1518,24.0951,24.0951,69000.0
2006-07-17 13:15:00,33.99,34.01,33.82,33.89,100000.0,24.088,24.1022,23.9675,24.0171,100000.0
2006-07-17 13:20:00,33.89,33.89,33.8,33.83,93000.0,24.0171,24.0171,23.9534,23.9746,93000.0
2006-07-17 13:25:00,33.83,33.95,33.82,33.83,169400.0,23.9746,24.0597,23.9675,23.9746,169400.0
2006-07-17 13:30:00,33.83,33.85,33.78,33.81,119800.0,23.9746,23.9888,23.9392,23.9604,119800.0
2006-07-17 13:35:00,33.81,33.81,33.7,33.74,88600.0,23.9604,23.9604,23.8825,23.9108,88600.0
2006-07-17 13:40:00,33.75,33.83,33.72,33.82,73600.0,23.9179,23.9746,23.8967,23.9675,73600.0
2006-07-17 13:45:00,33.83,33.85,33.78,33.78,103200.0,23.9746,23.9888,23.9392,23.9392,103200.0
2006-07-17 13:50:00,33.76,33.76,33.72,33.76,53400.0,23.925,23.925,23.8967,23.925,53400.0
2006-07-17 13:55:00,33.76,33.84,33.76,33.82,106000.0,23.925,23.9817,23.925,23.9675,106000.0
2006-07-17 14:00:00,33.83,33.9,33.82,33.9,79200.0,23.9746,24.0242,23.9675,24.0242,79200.0
2006-07-17 14:05:00,33.91,33.92,33.83,33.85,59600.0,24.0313,24.0384,23.9746,23.9888,59600.0
2006-07-17 14:10:00,33.84,33.85,33.78,33.81,81400.0,23.9817,23.9888,23.9392,23.9604,81400.0
2006-07-17 14:15:00,33.8,33.81,33.74,33.77,108600.0,23.9534,23.9604,23.9108,23.9321,108600.0
2006-07-17 14:20:00,33.77,33.77,33.59,33.64,146200.0,23.9321,23.9321,23.8045,23.84,146200.0
2006-07-17 14:25:00,33.63,33.71,33.59,33.61,112000.0,23.8329,23.8896,23.8045,23.8187,112000.0
2006-07-17 14:30:00,33.61,33.61,33.55,33.59,82000.0,23.8187,23.8187,23.7762,23.8045,82000.0
2006-07-17 14:35:00,33.59,33.62,33.57,33.59,54000.0,23.8045,23.8258,23.7904,23.8045,54000.0
2006-07-17 14:40:00,33.59,33.61,33.58,33.58,74200.0,23.8045,23.8187,23.7974,23.7974,74200.0
2006-07-17 14:45:00,33.58,33.59,33.55,33.56,85800.0,23.7974,23.8045,23.7762,23.7833,85800.0
2006-07-17 14:50:00,33.55,33.58,33.52,33.52,99600.0,23.7762,23.7974,23.7549,23.7549,99600.0
2006-07-17 14:55:00,33.52,33.53,33.47,33.53,123000.0,23.7549,23.762,23.7195,23.762,123000.0
2006-07-17 15:00:00,33.54,33.57,33.52,33.55,88400.0,23.7691,23.7904,23.7549,23.7762,88400.0
2006-07-17 15:05:00,33.55,33.55,33.43,33.43,119000.0,23.7762,23.7762,23.6911,23.6911,119000.0
2006-07-17 15:10:00,33.43,33.54,33.41,33.52,142000.0,23.6911,23.7691,23.677,23.7549,142000.0
2006-07-17 15:15:00,33.52,33.6,33.52,33.58,117400.0,23.7549,23.8116,23.7549,23.7974,117400.0
2006-07-17 15:20:00,33.58,33.63,33.55,33.58,102800.0,23.7974,23.8329,23.7762,23.7974,102800.0
2006-07-17 15:25:00,33.57,33.6,33.57,33.59,101800.0,23.7904,23.8116,23.7904,23.8045,101800.0
2006-07-17 15:30:00,33.59,33.6,33.55,33.56,104600.0,23.8045,23.8116,23.7762,23.7833,104600.0
2006-07-17 15:35:00,33.56,33.6,33.54,33.58,127200.0,23.7833,23.8116,23.7691,23.7974,127200.0
2006-07-17 15:40:00,33.6,33.72,33.57,33.72,103000.0,23.8116,23.8967,23.7904,23.8967,103000.0
2006-07-17 15:45:00,33.73,33.8,33.73,33.77,140000.0,23.9038,23.9534,23.9038,23.9321,140000.0
2006-07-17 15:50:00,33.77,33.82,33.77,33.78,161400.0,23.9321,23.9675,23.9321,23.9392,161400.0
2006-07-17 15:55:00,33.77,33.78,33.7,33.72,187000.0,23.9321,23.9392,23.8825,23.8967,187000.0
2006-07-18 09:30:00,34.25,34.25,34.25,34.25,0.0,24.2723,24.2723,24.2723,24.2723,0.0
2006-07-18 09:35:00,34.25,34.28,34.21,34.27,97400.0,24.2723,24.2935,24.2439,24.2864,97400.0
2006-07-18 09:40:00,34.27,34.27,34.02,34.07,85400.0,24.2864,24.2864,24.1093,24.1447,85400.0
2006-07-18 09:45:00,34.1,34.1,33.95,33.96,137000.0,24.166,24.166,24.0597,24.0667,137000.0
2006-07-18 09:50:00,33.95,34.0,33.91,33.93,121000.0,24.0597,24.0951,24.0313,24.0455,121000.0
2006-07-18 09:55:00,33.93,33.97,33.84,33.88,127400.0,24.0455,24.0738,23.9817,24.0101,127400.0
2006-07-18 10:00:00,33.88,33.88,33.71,33.77,154200.0,24.0101,24.0101,23.8896,23.9321,154200.0
2006-07-18 10:05:00,33.77,33.77,33.6,33.63,103000.0,23.9321,23.9321,23.8116,23.8329,103000.0
2006-07-18 10:10:00,33.63,33.71,33.6,33.7,143800.0,23.8329,23.8896,23.8116,23.8825,143800.0
2006-07-18 10:15:00,33.7,33.76,33.69,33.72,88200.0,23.8825,23.925,23.8754,23.8967,88200.0
2006-07-18 10:20:00,33.72,33.81,33.68,33.78,64000.0,23.8967,23.9604,23.8683,23.9392,64000.0
2006-07-18 10:25:00,33.77,33.77,33.65,33.69,76000.0,23.9321,23.9321,23.8471,23.8754,76000.0
2006-07-18 10:30:00,33.68,33.72,33.64,33.68,59000.0,23.8683,23.8967,23.84,23.8683,59000.0
2006-07-18 10:35:00,33.66,33.68,33.49,33.52,101000.0,23.8541,23.8683,23.7337,23.7549,101000.0
2006-07-18 10:40:00,33.51,33.59,33.51,33.59,75000.0,23.7478,23.8045,23.7478,23.8045,75000.0
2006-07-18 10:45:00,33.58,33.76,33.58,33.72,76400.0,23.7974,23.925,23.7974,23.8967,76400.0
2006-07-18 10:50:00,33.72,33.76,33.69,33.76,88600.0,23.8967,23.925,23.8754,23.925,88600.0
2006-07-18 10:55:00,33.77,33.8,33.72,33.74,66000.0,23.9321,23.9534,23.8967,23.9108,66000.0
2006-07-18 11:00:00,33.75,33.88,33.66,33.84,59400.0,23.9179,24.0101,23.8541,23.9817,59400.0
2006-07-18 11:05:00,33.83,33.88,33.77,33.85,42400.0,23.9746,24.0101,23.9321,23.9888,42400.0
2006-07-18 11:10:00,33.84,33.84,33.73,33.81,49600.0,23.9817,23.9817,23.9038,23.9604,49600.0
2006-07-18 11:15:00,33.82,33.82,33.73,33.76,35400.0,23.9675,23.9675,23.9038,23.925,35400.0
2006-07-18 11:20:00,33.75,33.76,33.66,33.69,37800.0,23.9179,23.925,23.8541,23.8754,37800.0
2006-07-18 11:25:00,33.68,33.74,33.66,33.73,31000.0,23.8683,23.9108,23.8541,23.9038,31000.0
2006-07-18 11:30:00,33.74,33.88,33.74,33.88,117800.0,23.9108,24.0101,23.9108,24.0101,117800.0
2006-07-18 11:35:00,33.89,33.9,33.79,33.82,96400.0,24.0171,24.0242,23.9463,23.9675,96400.0
2006-07-18 11:40:00,33.82,33.86,33.8,33.84,34400.0,23.9675,23.9959,23.9534,23.9817,34400.0
2006-07-18 11:45:00,33.85,33.88,33.82,33.87,23200.0,23.9888,24.0101,23.9675,24.003,23200.0
2006-07-18 11:50:00,33.87,33.9,33.81,33.81,30600.0,24.003,24.0242,23.9604,23.9604,30600.0
2006-07-18 11:55:00,33.8,33.84,33.77,33.78,38000.0,23.9534,23.9817,23.9321,23.9392,38000.0
2006-07-18 12:00:00,33.8,33.8,33.7,33.75,56800.0,23.9534,23.9534,23.8825,23.9179,56800.0
2006-07-18 12:05:00,33.73,33.74,33.58,33.59,52800.0,23.9038,23.9108,23.7974,23.8045,52800.0
2006-07-18 12:10:00,33.59,33.62,33.55,33.58,59600.0,23.8045,23.8258,23.7762,23.7974,59600.0
2006-07-18 12:15:00,33.57,33.59,33.49,33.52,52800.0,23.7904,23.8045,23.7337,23.7549,52800.0
2006-07-18 12:20:00,33.52,33.57,33.52,33.53,24000.0,23.7549,23.7904,23.7549,23.762,24000.0
2006-07-18 12:25:00,33.5,33.54,33.45,33.54,62800.0,23.7408,23.7691,23.7053,23.7691,62800.0
2006-07-18 12:30:00,33.56,33.59,33.52,33.54,44200.0,23.7833,23.8045,23.7549,23.7691,44200.0
2006-07-18 12:35:00,33.54,33.58,33.54,33.57,51000.0,23.7691,23.7974,23.7691,23.7904,51000.0
2006-07-18 12:40:00,33.58,33.66,33.57,33.61,81400.0,23.7974,23.8541,23.7904,23.8187,81400.0
2006-07-18 12:45:00,33.62,33.72,33.62,33.63,87000.0,23.8258,23.8967,23.8258,23.8329,87000.0
2006-07-18 12:50:00,33.63,33.63,33.57,33.59,50400.0,23.8329,23.8329,23.7904,23.8045,50400.0
2006-07-18 12:55:00,33.57,33.57,33.47,33.55,33800.0,23.7904,23.7904,23.7195,23.7762,33800.0
2006-07-18 13:00:00,33.55,33.55,33.37,33.43,42200.0,23.7762,23.7762,23.6486,23.6911,42200.0
2006-07-18 13:05:00,33.44,33.49,33.32,33.32,64200.0,23.6982,23.7337,23.6132,23.6132,64200.0
2006-07-18 13:10:00,33.33,33.35,33.3,33.3,90600.0,23.6203,23.6345,23.599,23.599,90600.0
2006-07-18 13:15:00,33.29,33.3,33.13,33.15,91000.0,23.5919,23.599,23.4785,23.4927,91000.0
2006-07-18 13:20:00,33.13,33.2,33.09,33.2,97800.0,23.4785,23.5282,23.4502,23.5282,97800.0
2006-07-18 13:25:00,33.2,33.2,33.07,33.08,61200.0,23.5282,23.5282,23.436,23.4431,61200.0
2006-07-18 13:30:00,33.1,33.1,33.0,33.09,143000.0,23.4573,23.4573,23.3864,23.4502,143000.0
2006-07-18 13:35:00,33.1,33.19,33.09,33.14,75800.0,23.4573,23.5211,23.4502,23.4856,75800.0
2006-07-18 13:40:00,33.13,33.13,33.0,33.04,91400.0,23.4785,23.4785,23.3864,23.4148,91400.0
2006-07-18 13:45:00,33.03,33.05,32.96,33.02,92800.0,23.4077,23.4218,23.3581,23.4006,92800.0
2006-07-18 13:50:00,33.02,33.03,32.95,32.96,88600.0,23.4006,23.4077,23.351,23.3581,88600.0
2006-07-18 13:55:00,32.95,32.97,32.76,32.82,157400.0,23.351,23.3652,23.2163,23.2589,157400.0
2006-07-18 14:00:00,32.83,32.93,32.83,32.88,66400.0,23.2659,23.3368,23.2659,23.3014,66400.0
2006-07-18 14:05:00,32.85,33.0,32.85,32.99,109200.0,23.2801,23.3864,23.2801,23.3793,109200.0
2006-07-18 14:10:00,32.99,33.07,32.92,32.93,64200.0,23.3793,23.436,23.3297,23.3368,64200.0
2006-07-18 14:15:00,32.93,33.06,32.92,33.01,72600.0,23.3368,23.4289,23.3297,23.3935,72600.0
2006-07-18 14:20:00,33.02,33.09,32.97,32.99,67400.0,23.4006,23.4502,23.3652,23.3793,67400.0
2006-07-18 14:25:00,32.99,33.14,32.96,33.14,105200.0,23.3793,23.4856,23.3581,23.4856,105200.0
2006-07-18 14:30:00,33.13,33.24,33.11,33.22,72200.0,23.4785,23.5565,23.4644,23.5423,72200.0
2006-07-18 14:35:00,33.22,33.35,33.22,33.35,76000.0,23.5423,23.6345,23.5423,23.6345,76000.0
2006-07-18 14:40:00,33.37,33.38,33.24,33.29,69200.0,23.6486,23.6557,23.5565,23.5919,69200.0
2006-07-18 14:45:00,33.27,33.33,33.19,33.32,95000.0,23.5778,23.6203,23.5211,23.6132,95000.0
2006-07-18 14:50:00,33.31,33.31,33.15,33.19,66000.0,23.6061,23.6061,23.4927,23.5211,66000.0
2006-07-18 14:55:00,33.19,33.19,33.06,33.18,79400.0,23.5211,23.5211,23.4289,23.514,79400.0
2006-07-18 15:00:00,33.19,33.2,33.04,33.04,49600.0,23.5211,23.5282,23.4148,23.4148,49600.0
2006-07-18 15:05:00,33.05,33.1,33.0,33.05,93800.0,23.4218,23.4573,23.3864,23.4218,93800.0
2006-07-18 15:10:00,33.03,33.09,32.95,33.07,75400.0,23.4077,23.4502,23.351,23.436,75400.0
2006-07-18 15:15:00,33.05,33.16,33.04,33.16,116600.0,23.4218,23.4998,23.4148,23.4998,116600.0
2006-07-18 15:20:00,33.16,33.17,33.12,33.12,148400.0,23.4998,23.5069,23.4715,23.4715,148400.0
2006-07-18 15:25:00,33.13,33.21,33.13,33.21,120000.0,23.4785,23.5352,23.4785,23.5352,120000.0
2006-07-18 15:30:00,33.21,33.26,33.18,33.18,127400.0,23.5352,23.5707,23.514,23.514,127400.0
2006-07-18 15:35:00,33.18,33.2,33.15,33.2,129000.0,23.514,23.5282,23.4927,23.5282,129000.0
2006-07-18 15:40:00,33.2,33.29,33.2,33.29,113800.0,23.5282,23.5919,23.5282,23.5919,113800.0
2006-07-18 15:45:00,33.29,33.46,33.29,33.46,104200.0,23.5919,23.7124,23.5919,23.7124,104200.0
2006-07-18 15:50:00,33.47,33.47,33.38,33.43,120600.0,23.7195,23.7195,23.6557,23.6911,120600.0
2006-07-18 15:55:00,33.43,33.49,33.38,33.38,117200.0,23.6911,23.7337,23.6557,23.6557,117200.0
2006-07-19 09:30:00,33.44,33.44,33.32,33.35,83000.0,23.6982,23.6982,23.6132,23.6345,83000.0
2006-07-19 09:35:00,33.35,33.6,33.27,33.49,90000.0,23.6345,23.8116,23.5778,23.7337,90000.0
2006-07-19 09:40:00,33.57,33.57,33.42,33.52,99200.0,23.7904,23.7904,23.6841,23.7549,99200.0
2006-07-19 09:45:00,33.52,33.56,33.43,33.51,96600.0,23.7549,23.7833,23.6911,23.7478,96600.0
2006-07-19 09:50:00,33.51,33.51,33.45,33.49,83400.0,23.7478,23.7478,23.7053,23.7337,83400.0
2006-07-19 09:55:00,33.46,33.56,33.38,33.56,56400.0,23.7124,23.7833,23.6557,23.7833,56400.0
2006-07-19 10:00:00,33.56,33.9,33.54,33.88,147600.0,23.7833,24.0242,23.7691,24.0101,147600.0
2006-07-19 10:05:00,33.88,34.02,33.85,33.98,111400.0,24.0101,24.1093,23.9888,24.0809,111400.0
2006-07-19 10:10:00,33.98,34.13,33.98,34.05,110600.0,24.0809,24.1872,24.0809,24.1305,110600.0
2006-07-19 10:15:00,34.04,34.04,33.83,33.87,88600.0,24.1234,24.1234,23.9746,24.003,88600.0
2006-07-19 10:20:00,33.89,33.89,33.66,33.7,66800.0,24.0171,24.0171,23.8541,23.8825,66800.0
2006-07-19 10:25:00,33.67,33.74,33.63,33.68,68600.0,23.8612,23.9108,23.8329,23.8683,68600.0
2006-07-19 10:30:00,33.66,33.66,33.44,33.62,175200.0,23.8541,23.8541,23.6982,23.8258,175200.0
2006-07-19 10:35:00,33.62,33.8,33.59,33.63,151400.0,23.8258,23.9534,23.8045,23.8329,151400.0
2006-07-19 10:40:00,33.69,33.88,33.66,33.88,97400.0,23.8754,24.0101,23.8541,24.0101,97400.0
2006-07-19 10:45:00,33.88,33.98,33.88,33.89,126600.0,24.0101,24.0809,24.0101,24.0171,126600.0
2006-07-19 10:50:00,33.88,33.93,33.77,33.81,110200.0,24.0101,24.0455,23.9321,23.9604,110200.0
2006-07-19 10:55:00,33.81,33.91,33.77,33.82,73800.0,23.9604,24.0313,23.9321,23.9675,73800.0
2006-07-19 11:00:00,33.83,33.83,33.71,33.83,73600.0,23.9746,23.9746,23.8896,23.9746,73600.0
2006-07-19 11:05:00,33.83,33.84,33.7,33.74,58200.0,23.9746,23.9817,23.8825,23.9108,58200.0
2006-07-19 11:10:00,33.74,33.79,33.71,33.73,66400.0,23.9108,23.9463,23.8896,23.9038,66400.0
2006-07-19 11:15:00,33.73,33.75,33.68,33.69,66200.0,23.9038,23.9179,23.8683,23.8754,66200.0
2006-07-19 11:20:00,33.7,33.74,33.63,33.7,46600.0,23.8825,23.9108,23.8329,23.8825,46600.0
2006-07-19 11:25:00,33.71,33.71,33.65,33.68,23600.0,23.8896,23.8896,23.8471,23.8683,23600.0
2006-07-19 11:30:00,33.68,33.68,33.46,33.49,89400.0,23.8683,23.8683,23.7124,23.7337,89400.0
2006-07-19 11:35:00,33.49,33.52,33.38,33.4,69800.0,23.7337,23.7549,23.6557,23.6699,69800.0
2006-07-19 11:40:00,33.42,33.55,33.33,33.53,83800.0,23.6841,23.7762,23.6203,23.762,83800.0
2006-07-19 11:45:00,33.56,33.7,33.54,33.59,54800.0,23.7833,23.8825,23.7691,23.8045,54800.0
2006-07-19 11:50:00,33.59,33.71,33.58,33.65,44200.0,23.8045,23.8896,23.7974,23.8471,44200.0
2006-07-19 11:55:00,33.65,33.65,33.5,33.52,35600.0,23.8471,23.8471,23.7408,23.7549,35600.0
2006-07-19 12:00:00,33.51,33.59,33.47,33.57,38200.0,23.7478,23.8045,23.7195,23.7904,38200.0
2006-07-19 12:05:00,33.58,33.63,33.52,33.52,40000.0,23.7974,23.8329,23.7549,23.7549,40000.0
2006-07-19 12:10:00,33.51,33.54,33.45,33.51,43000.0,23.7478,23.7691,23.7053,23.7478,43000.0
2006-07-19 12:15:00,33.51,33.51,33.37,33.38,38400.0,23.7478,23.7478,23.6486,23.6557,38400.0
2006-07-19 12:20:00,33.38,33.48,33.35,33.47,50200.0,23.6557,23.7266,23.6345,23.7195,50200.0
2006-07-19 12:25:00,33.46,33.56,33.45,33.56,42000.0,23.7124,23.7833,23.7053,23.7833,42000.0
2006-07-19 12:30:00,33.56,33.6,33.54,33.58,67600.0,23.7833,23.8116,23.7691,23.7974,67600.0
2006-07-19 12:35:00,33.58,33.65,33.55,33.62,56800.0,23.7974,23.8471,23.7762,23.8258,56800.0
2006-07-19 12:40:00,33.62,33.63,33.57,33.6,28800.0,23.8258,23.8329,23.7904,23.8116,28800.0
2006-07-19 12:45:00,33.61,33.65,33.6,33.63,40400.0,23.8187,23.8471,23.8116,23.8329,40400.0
2006-07-19 12:50:00,33.65,33.66,33.52,33.56,47400.0,23.8471,23.8541,23.7549,23.7833,47400.0
2006-07-19 12:55:00,33.55,33.63,33.54,33.56,49200.0,23.7762,23.8329,23.7691,23.7833,49200.0
2006-07-19 13:00:00,33.58,33.6,33.44,33.46,38400.0,23.7974,23.8116,23.6982,23.7124,38400.0
2006-07-19 13:05:00,33.47,33.56,33.47,33.56,75400.0,23.7195,23.7833,23.7195,23.7833,75400.0
2006-07-19 13:10:00,33.55,33.6,33.47,33.48,52400.0,23.7762,23.8116,23.7195,23.7266,52400.0
2006-07-19 13:15:00,33.48,33.54,33.48,33.53,31800.0,23.7266,23.7691,23.7266,23.762,31800.0
2006-07-19 13:20:00,33.52,33.64,33.52,33.59,45400.0,23.7549,23.84,23.7549,23.8045,45400.0
2006-07-19 13:25:00,33.6,33.69,33.58,33.6,36400.0,23.8116,23.8754,23.7974,23.8116,36400.0
2006-07-19 13:30:00,33.6,33.68,33.58,33.68,28000.0,23.8116,23.8683,23.7974,23.8683,28000.0
2006-07-19 13:35:00,33.67,33.71,33.65,33.7,45200.0,23.8612,23.8896,23.8471,23.8825,45200.0
2006-07-19 13:40:00,33.7,33.74,33.66,33.67,24600.0,23.8825,23.9108,23.8541,23.8612,24600.0
2006-07-19 13:45:00,33.67,33.79,33.67,33.79,40800.0,23.8612,23.9463,23.8612,23.9463,40800.0
2006-07-19 13:50:00,33.77,33.77,33.71,33.74,23000.0,23.9321,23.9321,23.8896,23.9108,23000.0
2006-07-19 13:55:00,33.75,33.78,33.74,33.74,30200.0,23.9179,23.9392,23.9108,23.9108,30200.0
2006-07-19 14:00:00,33.74,33.77,33.7,33.74,45600.0,23.9108,23.9321,23.8825,23.9108,45600.0
2006-07-19 14:05:00,33.75,33.8,33.74,33.8,26600.0,23.9179,23.9534,23.9108,23.9534,26600.0
2006-07-19 14:10:00,33.81,33.84,33.75,33.75,29400.0,23.9604,23.9817,23.9179,23.9179,29400.0
2006-07-19 14:15:00,33.74,33.84,33.73,33.84,58200.0,23.9108,23.9817,23.9038,23.9817,58200.0
2006-07-19 14:20:00,33.82,33.84,33.81,33.82,48600.0,23.9675,23.9817,23.9604,23.9675,48600.0
2006-07-19 14:25:00,33.82,33.93,33.81,33.92,94600.0,23.9675,24.0455,23.9604,24.0384,94600.0
2006-07-19 14:30:00,33.92,33.94,33.88,33.88,46000.0,24.0384,24.0526,24.0101,24.0101,46000.0
2006-07-19 14:35:00,33.88,33.97,33.88,33.97,39200.0,24.0101,24.0738,24.0101,24.0738,39200.0
2006-07-19 14:40:00,33.98,34.08,33.97,33.98,67200.0,24.0809,24.1518,24.0738,24.0809,67200.0
2006-07-19 14:45:00,33.99,34.06,33.95,33.99,56200.0,24.088,24.1376,24.0597,24.088,56200.0
2006-07-19 14:50:00,34.0,34.07,33.97,34.07,48000.0,24.0951,24.1447,24.0738,24.1447,48000.0
2006-07-19 14:55:00,34.08,34.22,34.08,34.11,135000.0,24.1518,24.251,24.1518,24.173,135000.0
2006-07-19 15:00:00,34.11,34.13,34.04,34.13,130200.0,24.173,24.1872,24.1234,24.1872,130200.0
2006-07-19 15:05:00,34.13,34.13,33.92,33.95,115200.0,24.1872,24.1872,24.0384,24.0597,115200.0
2006-07-19 15:10:00,33.95,33.98,33.89,33.93,53400.0,24.0597,24.0809,24.0171,24.0455,53400.0
2006-07-19 15:15:00,33.94,34.01,33.94,33.99,64400.0,24.0526,24.1022,24.0526,24.088,64400.0
2006-07-19 15:20:00,33.99,34.08,33.99,34.02,75600.0,24.088,24.1518,24.088,24.1093,75600.0
2006-07-19 15:25:00,34.02,34.06,33.97,33.99,80200.0,24.1093,24.1376,24.0738,24.088,80200.0
2006-07-19 15:30:00,34.01,34.09,33.95,34.01,94400.0,24.1022,24.1589,24.0597,24.1022,94400.0
2006-07-19 15:35:00,34.01,34.03,33.96,33.97,55000.0,24.1022,24.1164,24.0667,24.0738,55000.0
2006-07-19 15:40:00,33.98,34.0,33.88,33.88,115800.0,24.0809,24.0951,24.0101,24.0101,115800.0
2006-07-19 15:45:00,33.89,33.89,33.81,33.88,101800.0,24.0171,24.0171,23.9604,24.0101,101800.0
2006-07-19 15:50:00,33.88,33.95,33.88,33.94,97000.0,24.0101,24.0597,24.0101,24.0526,97000.0
2006-07-19 15:55:00,33.93,33.98,33.92,33.98,87200.0,24.0455,24.0809,24.0384,24.0809,87200.0
2006-07-20 09:30:00,34.06,34.33,34.06,34.27,82000.0,24.1376,24.329,24.1376,24.2864,82000.0
2006-07-20 09:35:00,34.27,34.38,34.18,34.18,79400.0,24.2864,24.3644,24.2227,24.2227,79400.0
2006-07-20 09:40:00,34.18,34.23,33.94,33.97,71800.0,24.2227,24.2581,24.0526,24.0738,71800.0
2006-07-20 09:45:00,33.97,33.97,33.77,33.83,65600.0,24.0738,24.0738,23.9321,23.9746,65600.0
2006-07-20 09:50:00,33.85,33.88,33.7,33.77,62600.0,23.9888,24.0101,23.8825,23.9321,62600.0
2006-07-20 09:55:00,33.77,33.91,33.76,33.81,64200.0,23.9321,24.0313,23.925,23.9604,64200.0
2006-07-20 10:00:00,33.83,33.96,33.83,33.85,57600.0,23.9746,24.0667,23.9746,23.9888,57600.0
2006-07-20 10:05:00,33.88,33.9,33.77,33.77,77800.0,24.0101,24.0242,23.9321,23.9321,77800.0
2006-07-20 10:10:00,33.79,33.87,33.71,33.87,76400.0,23.9463,24.003,23.8896,24.003,76400.0
2006-07-20 10:15:00,33.87,33.9,33.66,33.74,74600.0,24.003,24.0242,23.8541,23.9108,74600.0
2006-07-20 10:20:00,33.73,33.73,33.51,33.57,77200.0,23.9038,23.9038,23.7478,23.7904,77200.0
2006-07-20 10:25:00,33.59,33.66,33.53,33.65,85000.0,23.8045,23.8541,23.762,23.8471,85000.0
2006-07-20 10:30:00,33.64,33.86,33.64,33.68,107000.0,23.84,23.9959,23.84,23.8683,107000.0
2006-07-20 10:35:00,33.67,33.83,33.57,33.8,164800.0,23.8612,23.9746,23.7904,23.9534,164800.0
2006-07-20 10:40:00,33.8,33.86,33.73,33.74,136400.0,23.9534,23.9959,23.9038,23.9108,136400.0
2006-07-20 10:45:00,33.73,33.79,33.64,33.79,57600.0,23.9038,23.9463,23.84,23.9463,57600.0
2006-07-20 10:50:00,33.8,33.93,33.76,33.9,60200.0,23.9534,24.0455,23.925,24.0242,60200.0
2006-07-20 10:55:00,33.87,34.05,33.86,34.02,53600.0,24.003,24.1305,23.9959,24.1093,53600.0
2006-07-20 11:00:00,33.99,33.99,33.94,33.94,77200.0,24.088,24.088,24.0526,24.0526,77200.0
2006-07-20 11:05:00,33.95,33.99,33.93,33.99,41600.0,24.0597,24.088,24.0455,24.088,41600.0
2006-07-20 11:10:00,33.99,34.15,33.99,34.15,59000.0,24.088,24.2014,24.088,24.2014,59000.0
2006-07-20 11:15:00,34.13,34.15,34.03,34.09,89400.0,24.1872,24.2014,24.1164,24.1589,89400.0
2006-07-20 11:20:00,34.08,34.11,33.94,33.96,45000.0,24.1518,24.173,24.0526,24.0667,45000.0
2006-07-20 11:25:00,33.96,33.98,33.9,33.9,23200.0,24.0667,24.0809,24.0242,24.0242,23200.0
2006-07-20 11:30:00,33.89,33.94,33.85,33.87,27800.0,24.0171,24.0526,23.9888,24.003,27800.0
2006-07-20 11:35:00,33.87,33.98,33.85,33.98,16000.0,24.003,24.0809,23.9888,24.0809,16000.0
2006-07-20 11:40:00,33.98,34.01,33.93,33.99,38200.0,24.0809,24.1022,24.0455,24.088,38200.0
2006-07-20 11:45:00,33.98,34.04,33.98,34.02,22000.0,24.0809,24.1234,24.0809,24.1093,22000.0
2006-07-20 11:50:00,34.04,34.08,33.98,33.99,29200.0,24.1234,24.1518,24.0809,24.088,29200.0
2006-07-20 11:55:00,33.99,33.99,33.85,33.85,32400.0,24.088,24.088,23.9888,23.9888,32400.0
2006-07-20 12:00:00,33.85,33.86,33.73,33.79,51200.0,23.9888,23.9959,23.9038,23.9463,51200.0
2006-07-20 12:05:00,33.78,33.87,33.77,33.87,20400.0,23.9392,24.003,23.9321,24.003,20400.0
2006-07-20 12:10:00,33.87,33.93,33.83,33.83,43800.0,24.003,24.0455,23.9746,23.9746,43800.0
2006-07-20 12:15:00,33.86,33.86,33.81,33.82,21000.0,23.9959,23.9959,23.9604,23.9675,21000.0
2006-07-20 12:20:00,33.82,33.82,33.74,33.77,36400.0,23.9675,23.9675,23.9108,23.9321,36400.0
2006-07-20 12:25:00,33.76,33.8,33.73,33.73,34600.0,23.925,23.9534,23.9038,23.9038,34600.0
2006-07-20 12:30:00,33.72,33.72,33.65,33.66,37000.0,23.8967,23.8967,23.8471,23.8541,37000.0
2006-07-20 12:35:00,33.65,33.67,33.61,33.63,47000.0,23.8471,23.8612,23.8187,23.8329,47000.0
2006-07-20 12:40:00,33.63,33.64,33.6,33.62,34600.0,23.8329,23.84,23.8116,23.8258,34600.0
2006-07-20 12:45:00,33.6,33.73,33.6,33.7,31600.0,23.8116,23.9038,23.8116,23.8825,31600.0
2006-07-20 12:50:00,33.71,33.77,33.69,33.74,24200.0,23.8896,23.9321,23.8754,23.9108,24200.0
2006-07-20 12:55:00,33.74,33.79,33.73,33.77,24200.0,23.9108,23.9463,23.9038,23.9321,24200.0
2006-07-20 13:00:00,33.79,33.84,33.77,33.77,34600.0,23.9463,23.9817,23.9321,23.9321,34600.0
2006-07-20 13:05:00,33.74,33.77,33.74,33.77,43400.0,23.9108,23.9321,23.9108,23.9321,43400.0
2006-07-20 13:10:00,33.77,33.79,33.73,33.77,32200.0,23.9321,23.9463,23.9038,23.9321,32200.0
2006-07-20 13:15:00,33.77,33.81,33.75,33.81,35600.0,23.9321,23.9604,23.9179,23.9604,35600.0
2006-07-20 13:20:00,33.81,33.83,33.67,33.67,26800.0,23.9604,23.9746,23.8612,23.8612,26800.0
2006-07-20 13:25:00,33.66,33.67,33.59,33.63,34400.0,23.8541,23.8612,23.8045,23.8329,34400.0
2006-07-20 13:30:00,33.63,33.69,33.63,33.69,21200.0,23.8329,23.8754,23.8329,23.8754,21200.0
2006-07-20 13:35:00,33.68,33.71,33.56,33.56,33200.0,23.8683,23.8896,23.7833,23.7833,33200.0
2006-07-20 13:40:00,33.55,33.58,33.44,33.44,64400.0,23.7762,23.7974,23.6982,23.6982,64400.0
2006-07-20 13:45:00,33.45,33.49,33.44,33.48,36200.0,23.7053,23.7337,23.6982,23.7266,36200.0
2006-07-20 13:50:00,33.49,33.54,33.46,33.52,17000.0,23.7337,23.7691,23.7124,23.7549,17000.0
2006-07-20 13:55:00,33.52,33.6,33.52,33.52,26000.0,23.7549,23.8116,23.7549,23.7549,26000.0
2006-07-20 14:00:00,33.52,33.73,33.51,33.55,67200.0,23.7549,23.9038,23.7478,23.7762,67200.0
2006-07-20 14:05:00,33.55,33.56,33.46,33.52,71400.0,23.7762,23.7833,23.7124,23.7549,71400.0
2006-07-20 14:10:00,33.52,33.79,33.51,33.78,107200.0,23.7549,23.9463,23.7478,23.9392,107200.0
2006-07-20 14:15:00,33.81,33.86,33.73,33.8,100800.0,23.9604,23.9959,23.9038,23.9534,100800.0
2006-07-20 14:20:00,33.77,33.77,33.67,33.69,59600.0,23.9321,23.9321,23.8612,23.8754,59600.0
2006-07-20 14:25:00,33.69,33.74,33.67,33.67,72000.0,23.8754,23.9108,23.8612,23.8612,72000.0
2006-07-20 14:30:00,33.67,33.7,33.62,33.64,116000.0,23.8612,23.8825,23.8258,23.84,116000.0
2006-07-20 14:35:00,33.65,33.68,33.59,33.6,173400.0,23.8471,23.8683,23.8045,23.8116,173400.0
2006-07-20 14:40:00,33.59,33.62,33.55,33.57,45000.0,23.8045,23.8258,23.7762,23.7904,45000.0
2006-07-20 14:45:00,33.57,33.68,33.57,33.68,38400.0,23.7904,23.8683,23.7904,23.8683,38400.0
2006-07-20 14:50:00,33.67,33.74,33.6,33.6,42400.0,23.8612,23.9108,23.8116,23.8116,42400.0
2006-07-20 14:55:00,33.6,33.6,33.53,33.53,39200.0,23.8116,23.8116,23.762,23.762,39200.0
2006-07-20 15:00:00,33.49,33.51,33.45,33.48,76600.0,23.7337,23.7478,23.7053,23.7266,76600.0
2006-07-20 15:05:00,33.49,33.52,33.44,33.44,54600.0,23.7337,23.7549,23.6982,23.6982,54600.0
2006-07-20 15:10:00,33.45,33.45,33.4,33.43,34400.0,23.7053,23.7053,23.6699,23.6911,34400.0
2006-07-20 15:15:00,33.45,33.58,33.44,33.52,64400.0,23.7053,23.7974,23.6982,23.7549,64400.0
2006-07-20 15:20:00,33.52,33.52,33.42,33.44,58200.0,23.7549,23.7549,23.6841,23.6982,58200.0
2006-07-20 15:25:00,33.44,33.44,33.33,33.35,39600.0,23.6982,23.6982,23.6203,23.6345,39600.0
2006-07-20 15:30:00,33.35,33.35,33.29,33.31,58400.0,23.6345,23.6345,23.5919,23.6061,58400.0
2006-07-20 15:35:00,33.3,33.35,33.3,33.31,58800.0,23.599,23.6345,23.599,23.6061,58800.0
2006-07-20 15:40:00,33.31,33.34,33.27,33.34,45800.0,23.6061,23.6274,23.5778,23.6274,45800.0
2006-07-20 15:45:00,33.33,33.36,33.28,33.36,91400.0,23.6203,23.6415,23.5848,23.6415,91400.0
2006-07-20 15:50:00,33.38,33.38,33.25,33.27,99200.0,23.6557,23.6557,23.5636,23.5778,99200.0
2006-07-20 15:55:00,33.28,33.31,33.25,33.27,176600.0,23.5848,23.6061,23.5636,23.5778,176600.0
2006-07-21 09:30:00,33.43,33.45,33.27,33.27,399400.0,23.6911,23.7053,23.5778,23.5778,399400.0
2006-07-21 09:35:00,33.27,33.35,33.22,33.3,89000.0,23.5778,23.6345,23.5423,23.599,89000.0
2006-07-21 09:40:00,33.3,33.44,33.29,33.38,72800.0,23.599,23.6982,23.5919,23.6557,72800.0
2006-07-21 09:45:00,33.38,33.42,33.02,33.06,104400.0,23.6557,23.6841,23.4006,23.4289,104400.0
2006-07-21 09:50:00,33.07,33.32,33.05,33.26,140600.0,23.436,23.6132,23.4218,23.5707,140600.0
2006-07-21 09:55:00,33.26,33.32,33.21,33.31,128200.0,23.5707,23.6132,23.5352,23.6061,128200.0
2006-07-21 10:00:00,33.3,33.31,33.15,33.19,136400.0,23.599,23.6061,23.4927,23.5211,136400.0
2006-07-21 10:05:00,33.19,33.2,33.08,33.08,129800.0,23.5211,23.5282,23.4431,23.4431,129800.0
2006-07-21 10:10:00,33.05,33.11,32.92,32.97,150200.0,23.4218,23.4644,23.3297,23.3652,150200.0
2006-07-21 10:15:00,32.95,32.98,32.87,32.93,155400.0,23.351,23.3722,23.2943,23.3368,155400.0
2006-07-21 10:20:00,32.93,33.1,32.9,33.05,127800.0,23.3368,23.4573,23.3155,23.4218,127800.0
2006-07-21 10:25:00,33.05,33.09,32.96,32.98,81200.0,23.4218,23.4502,23.3581,23.3722,81200.0
2006-07-21 10:30:00,32.98,33.01,32.91,32.98,59400.0,23.3722,23.3935,23.3226,23.3722,59400.0
2006-07-21 10:35:00,33.0,33.19,32.99,33.17,85400.0,23.3864,23.5211,23.3793,23.5069,85400.0
2006-07-21 10:40:00,33.18,33.26,33.15,33.16,81000.0,23.514,23.5707,23.4927,23.4998,81000.0
2006-07-21 10:45:00,33.16,33.25,33.15,33.22,48800.0,23.4998,23.5636,23.4927,23.5423,48800.0
2006-07-21 10:50:00,33.28,33.29,33.18,33.23,50400.0,23.5848,23.5919,23.514,23.5494,50400.0
2006-07-21 10:55:00,33.22,33.33,33.21,33.23,65200.0,23.5423,23.6203,23.5352,23.5494,65200.0
2006-07-21 11:00:00,33.25,33.27,33.13,33.13,36000.0,23.5636,23.5778,23.4785,23.4785,36000.0
2006-07-21 11:05:00,33.12,33.16,33.01,33.04,54000.0,23.4715,23.4998,23.3935,23.4148,54000.0
2006-07-21 11:10:00,33.04,33.05,32.96,32.97,39600.0,23.4148,23.4218,23.3581,23.3652,39600.0
2006-07-21 11:15:00,33.01,33.05,33.0,33.01,26000.0,23.3935,23.4218,23.3864,23.3935,26000.0
2006-07-21 11:20:00,33.02,33.08,32.94,32.96,36000.0,23.4006,23.4431,23.3439,23.3581,36000.0
2006-07-21 11:25:00,32.97,32.97,32.8,32.81,45600.0,23.3652,23.3652,23.2447,23.2518,45600.0
2006-07-21 11:30:00,32.83,32.85,32.81,32.84,132000.0,23.2659,23.2801,23.2518,23.273,132000.0
2006-07-21 11:35:00,32.84,32.84,32.77,32.77,49800.0,23.273,23.273,23.2234,23.2234,49800.0
2006-07-21 11:40:00,32.77,32.77,32.71,32.71,55600.0,23.2234,23.2234,23.1809,23.1809,55600.0
2006-07-21 11:45:00,32.72,32.74,32.64,32.65,71200.0,23.188,23.2022,23.1313,23.1384,71200.0
2006-07-21 11:50:00,32.65,32.75,32.63,32.75,59600.0,23.1384,23.2092,23.1242,23.2092,59600.0
2006-07-21 11:55:00,32.76,32.8,32.65,32.7,45600.0,23.2163,23.2447,23.1384,23.1738,45600.0
2006-07-21 12:00:00,32.69,32.69,32.6,32.6,20200.0,23.1667,23.1667,23.1029,23.1029,20200.0
2006-07-21 12:05:00,32.6,32.69,32.6,32.62,49200.0,23.1029,23.1667,23.1029,23.1171,49200.0
2006-07-21 12:10:00,32.61,32.61,32.57,32.58,46600.0,23.11,23.11,23.0817,23.0888,46600.0
2006-07-21 12:15:00,32.58,32.65,32.53,32.63,56600.0,23.0888,23.1384,23.0533,23.1242,56600.0
2006-07-21 12:20:00,32.65,32.74,32.62,32.7,46600.0,23.1384,23.2022,23.1171,23.1738,46600.0
2006-07-21 12:25:00,32.72,32.72,32.63,32.65,38000.0,23.188,23.188,23.1242,23.1384,38000.0
2006-07-21 12:30:00,32.65,32.71,32.63,32.64,33000.0,23.1384,23.1809,23.1242,23.1313,33000.0
2006-07-21 12:35:00,32.62,32.62,32.5,32.56,49800.0,23.1171,23.1171,23.0321,23.0746,49800.0
2006-07-21 12:40:00,32.55,32.59,32.52,32.52,26400.0,23.0675,23.0959,23.0462,23.0462,26400.0
2006-07-21 12:45:00,32.54,32.56,32.31,32.33,121800.0,23.0604,23.0746,22.8974,22.9116,121800.0
2006-07-21 12:50:00,32.34,32.43,32.31,32.38,56000.0,22.9187,22.9825,22.8974,22.947,56000.0
2006-07-21 12:55:00,32.38,32.42,32.33,32.41,53800.0,22.947,22.9754,22.9116,22.9683,53800.0
2006-07-21 13:00:00,32.4,32.41,32.33,32.34,46000.0,22.9612,22.9683,22.9116,22.9187,46000.0
2006-07-21 13:05:00,32.34,32.42,32.33,32.39,111200.0,22.9187,22.9754,22.9116,22.9541,111200.0
2006-07-21 13:10:00,32.38,32.4,32.35,32.37,141400.0,22.947,22.9612,22.9258,22.9399,141400.0
2006-07-21 13:15:00,32.37,32.38,32.29,32.29,87400.0,22.9399,22.947,22.8833,22.8833,87400.0
2006-07-21 13:20:00,32.29,32.38,32.27,32.34,52400.0,22.8833,22.947,22.8691,22.9187,52400.0
2006-07-21 13:25:00,32.34,32.37,32.34,32.37,126600.0,22.9187,22.9399,22.9187,22.9399,126600.0
2006-07-21 13:30:00,32.37,32.41,32.35,32.41,121200.0,22.9399,22.9683,22.9258,22.9683,121200.0
2006-07-21 13:35:00,32.43,32.48,32.42,32.44,37600.0,22.9825,23.0179,22.9754,22.9896,37600.0
2006-07-21 13:40:00,32.44,32.6,32.44,32.56,84000.0,22.9896,23.1029,22.9896,23.0746,84000.0
2006-07-21 13:45:00,32.57,32.62,32.52,32.6,72400.0,23.0817,23.1171,23.0462,23.1029,72400.0
2006-07-21 13:50:00,32.6,32.65,32.55,32.57,62400.0,23.1029,23.1384,23.0675,23.0817,62400.0
2006-07-21 13:55:00,32.57,32.57,32.47,32.48,64000.0,23.0817,23.0817,23.0108,23.0179,64000.0
2006-07-21 14:00:00,32.49,32.49,32.42,32.42,53400.0,23.025,23.025,22.9754,22.9754,53400.0
2006-07-21 14:05:00,32.42,32.44,32.38,32.38,81800.0,22.9754,22.9896,22.947,22.947,81800.0
2006-07-21 14:10:00,32.38,32.39,32.35,32.37,107000.0,22.947,22.9541,22.9258,22.9399,107000.0
2006-07-21 14:15:00,32.36,32.36,32.3,32.32,62000.0,22.9329,22.9329,22.8903,22.9045,62000.0
2006-07-21 14:20:00,32.33,32.34,32.26,32.26,71000.0,22.9116,22.9187,22.862,22.862,71000.0
2006-07-21 14:25:00,32.26,32.38,32.26,32.35,75200.0,22.862,22.947,22.862,22.9258,75200.0
2006-07-21 14:30:00,32.37,32.43,32.37,32.41,90200.0,22.9399,22.9825,22.9399,22.9683,90200.0
2006-07-21 14:35:00,32.42,32.47,32.4,32.46,35600.0,22.9754,23.0108,22.9612,23.0037,35600.0
2006-07-21 14:40:00,32.46,32.48,32.4,32.4,54400.0,23.0037,23.0179,22.9612,22.9612,54400.0
2006-07-21 14:45:00,32.4,32.43,32.32,32.32,36800.0,22.9612,22.9825,22.9045,22.9045,36800.0
2006-07-21 14:50:00,32.32,32.35,32.27,32.34,56000.0,22.9045,22.9258,22.8691,22.9187,56000.0
2006-07-21 14:55:00,32.34,32.35,32.29,32.3,68200.0,22.9187,22.9258,22.8833,22.8903,68200.0
2006-07-21 15:00:00,32.31,32.32,32.22,32.26,91600.0,22.8974,22.9045,22.8336,22.862,91600.0
2006-07-21 15:05:00,32.26,32.29,32.24,32.26,109800.0,22.862,22.8833,22.8478,22.862,109800.0
2006-07-21 15:10:00,32.26,32.35,32.26,32.35,94800.0,22.862,22.9258,22.862,22.9258,94800.0
2006-07-21 15:15:00,32.34,32.35,32.24,32.24,110600.0,22.9187,22.9258,22.8478,22.8478,110600.0
2006-07-21 15:20:00,32.24,32.27,32.24,32.24,142400.0,22.8478,22.8691,22.8478,22.8478,142400.0
2006-07-21 15:25:00,32.24,32.24,32.16,32.17,196600.0,22.8478,22.8478,22.7911,22.7982,196600.0
2006-07-21 15:30:00,32.17,32.19,32.15,32.17,198400.0,22.7982,22.8124,22.784,22.7982,198400.0
2006-07-21 15:35:00,32.17,32.26,32.17,32.24,118600.0,22.7982,22.862,22.7982,22.8478,118600.0
2006-07-21 15:40:00,32.24,32.29,32.24,32.29,135800.0,22.8478,22.8833,22.8478,22.8833,135800.0
2006-07-21 15:45:00,32.29,32.3,32.27,32.28,134800.0,22.8833,22.8903,22.8691,22.8762,134800.0
2006-07-21 15:50:00,32.29,32.29,32.24,32.25,186600.0,22.8833,22.8833,22.8478,22.8549,186600.0
2006-07-21 15:55:00,32.25,32.27,32.2,32.22,364200.0,22.8549,22.8691,22.8195,22.8336,364200.0
2006-07-24 09:30:00,32.58,32.65,32.52,32.55,115400.0,23.0888,23.1384,23.0462,23.0675,115400.0
2006-07-24 09:35:00,32.55,32.65,32.51,32.58,103800.0,23.0675,23.1384,23.0392,23.0888,103800.0
2006-07-24 09:40:00,32.59,32.84,32.59,32.84,119200.0,23.0959,23.273,23.0959,23.273,119200.0
2006-07-24 09:45:00,32.85,32.87,32.72,32.77,97400.0,23.2801,23.2943,23.188,23.2234,97400.0
2006-07-24 09:50:00,32.78,32.8,32.58,32.58,111400.0,23.2305,23.2447,23.0888,23.0888,111400.0
2006-07-24 09:55:00,32.58,32.63,32.5,32.6,99800.0,23.0888,23.1242,23.0321,23.1029,99800.0
2006-07-24 10:00:00,32.58,32.67,32.57,32.65,108600.0,23.0888,23.1526,23.0817,23.1384,108600.0
2006-07-24 10:05:00,32.65,32.73,32.63,32.73,99400.0,23.1384,23.1951,23.1242,23.1951,99400.0
2006-07-24 10:10:00,32.73,32.82,32.7,32.81,115000.0,23.1951,23.2589,23.1738,23.2518,115000.0
2006-07-24 10:15:00,32.81,32.9,32.77,32.85,116400.0,23.2518,23.3155,23.2234,23.2801,116400.0
2006-07-24 10:20:00,32.85,33.1,32.85,33.08,91000.0,23.2801,23.4573,23.2801,23.4431,91000.0
2006-07-24 10:25:00,33.08,33.1,32.96,32.99,132200.0,23.4431,23.4573,23.3581,23.3793,132200.0
2006-07-24 10:30:00,32.99,33.19,32.99,33.15,107800.0,23.3793,23.5211,23.3793,23.4927,107800.0
2006-07-24 10:35:00,33.15,33.16,33.02,33.13,134800.0,23.4927,23.4998,23.4006,23.4785,134800.0
2006-07-24 10:40:00,33.12,33.14,33.04,33.08,80400.0,23.4715,23.4856,23.4148,23.4431,80400.0
2006-07-24 10:45:00,33.08,33.19,33.08,33.18,57800.0,23.4431,23.5211,23.4431,23.514,57800.0
2006-07-24 10:50:00,33.19,33.29,33.19,33.28,74400.0,23.5211,23.5919,23.5211,23.5848,74400.0
2006-07-24 10:55:00,33.29,33.34,33.23,33.27,72400.0,23.5919,23.6274,23.5494,23.5778,72400.0
2006-07-24 11:00:00,33.27,33.38,33.25,33.25,92400.0,23.5778,23.6557,23.5636,23.5636,92400.0
2006-07-24 11:05:00,33.25,33.35,33.23,33.33,69600.0,23.5636,23.6345,23.5494,23.6203,69600.0
2006-07-24 11:10:00,33.33,33.44,33.29,33.41,53600.0,23.6203,23.6982,23.5919,23.677,53600.0
2006-07-24 11:15:00,33.42,33.52,33.42,33.42,84200.0,23.6841,23.7549,23.6841,23.6841,84200.0
2006-07-24 11:20:00,33.42,33.42,33.31,33.35,80200.0,23.6841,23.6841,23.6061,23.6345,80200.0
2006-07-24 11:25:00,33.35,33.35,33.24,33.24,66600.0,23.6345,23.6345,23.5565,23.5565,66600.0
2006-07-24 11:30:00,33.23,33.38,33.23,33.36,89000.0,23.5494,23.6557,23.5494,23.6415,89000.0
2006-07-24 11:35:00,33.38,33.41,33.36,33.4,90600.0,23.6557,23.677,23.6415,23.6699,90600.0
2006-07-24 11:40:00,33.4,33.56,33.4,33.56,59800.0,23.6699,23.7833,23.6699,23.7833,59800.0
2006-07-24 11:45:00,33.56,33.67,33.56,33.65,139200.0,23.7833,23.8612,23.7833,23.8471,139200.0
2006-07-24 11:50:00,33.66,33.74,33.63,33.74,99400.0,23.8541,23.9108,23.8329,23.9108,99400.0
2006-07-24 11:55:00,33.77,33.79,33.7,33.72,190400.0,23.9321,23.9463,23.8825,23.8967,190400.0
2006-07-24 12:00:00,33.72,33.73,33.69,33.69,145800.0,23.8967,23.9038,23.8754,23.8754,145800.0
2006-07-24 12:05:00,33.7,33.7,33.51,33.51,129800.0,23.8825,23.8825,23.7478,23.7478,129800.0
2006-07-24 12:10:00,33.52,33.58,33.46,33.54,48000.0,23.7549,23.7974,23.7124,23.7691,48000.0
2006-07-24 12:15:00,33.55,33.57,33.48,33.52,42800.0,23.7762,23.7904,23.7266,23.7549,42800.0
2006-07-24 12:20:00,33.51,33.58,33.51,33.55,37000.0,23.7478,23.7974,23.7478,23.7762,37000.0
2006-07-24 12:25:00,33.55,33.55,33.51,33.55,192400.0,23.7762,23.7762,23.7478,23.7762,192400.0
2006-07-24 12:30:00,33.55,33.55,33.51,33.52,44800.0,23.7762,23.7762,23.7478,23.7549,44800.0
2006-07-24 12:35:00,33.52,33.55,33.52,33.55,150400.0,23.7549,23.7762,23.7549,23.7762,150400.0
2006-07-24 12:40:00,33.55,33.56,33.51,33.55,47600.0,23.7762,23.7833,23.7478,23.7762,47600.0
2006-07-24 12:45:00,33.53,33.56,33.49,33.5,23800.0,23.762,23.7833,23.7337,23.7408,23800.0
2006-07-24 12:50:00,33.49,33.51,33.38,33.38,49800.0,23.7337,23.7478,23.6557,23.6557,49800.0
2006-07-24 12:55:00,33.4,33.43,33.3,33.34,54200.0,23.6699,23.6911,23.599,23.6274,54200.0
2006-07-24 13:00:00,33.33,33.36,33.3,33.36,98800.0,23.6203,23.6415,23.599,23.6415,98800.0
2006-07-24 13:05:00,33.35,33.46,33.35,33.44,60000.0,23.6345,23.7124,23.6345,23.6982,60000.0
2006-07-24 13:10:00,33.45,33.45,33.37,33.38,52600.0,23.7053,23.7053,23.6486,23.6557,52600.0
2006-07-24 13:15:00,33.38,33.38,33.29,33.34,48400.0,23.6557,23.6557,23.5919,23.6274,48400.0
2006-07-24 13:20:00,33.34,33.43,33.34,33.43,18000.0,23.6274,23.6911,23.6274,23.6911,18000.0
2006-07-24 13:25:00,33.42,33.52,33.41,33.51,45400.0,23.6841,23.7549,23.677,23.7478,45400.0
2006-07-24 13:30:00,33.49,33.52,33.46,33.51,36000.0,23.7337,23.7549,23.7124,23.7478,36000.0
2006-07-24 13:35:00,33.5,33.6,33.5,33.58,37400.0,23.7408,23.8116,23.7408,23.7974,37400.0
2006-07-24 13:40:00,33.58,33.65,33.57,33.59,88600.0,23.7974,23.8471,23.7904,23.8045,88600.0
2006-07-24 13:45:00,33.59,33.61,33.49,33.52,40000.0,23.8045,23.8187,23.7337,23.7549,40000.0
2006-07-24 13:50:00,33.5,33.6,33.49,33.49,45000.0,23.7408,23.8116,23.7337,23.7337,45000.0
2006-07-24 13:55:00,33.48,33.51,33.46,33.46,20800.0,23.7266,23.7478,23.7124,23.7124,20800.0
2006-07-24 14:00:00,33.46,33.55,33.46,33.47,25200.0,23.7124,23.7762,23.7124,23.7195,25200.0
2006-07-24 14:05:00,33.47,33.49,33.45,33.48,27000.0,23.7195,23.7337,23.7053,23.7266,27000.0
2006-07-24 14:10:00,33.48,33.48,33.3,33.31,39000.0,23.7266,23.7266,23.599,23.6061,39000.0
2006-07-24 14:15:00,33.32,33.44,33.31,33.36,55400.0,23.6132,23.6982,23.6061,23.6415,55400.0
2006-07-24 14:20:00,33.36,33.44,33.31,33.43,36800.0,23.6415,23.6982,23.6061,23.6911,36800.0
2006-07-24 14:25:00,33.42,33.43,33.33,33.35,62600.0,23.6841,23.6911,23.6203,23.6345,62600.0
2006-07-24 14:30:00,33.35,33.49,33.29,33.47,44400.0,23.6345,23.7337,23.5919,23.7195,44400.0
2006-07-24 14:35:00,33.47,33.6,33.43,33.56,60200.0,23.7195,23.8116,23.6911,23.7833,60200.0
2006-07-24 14:40:00,33.56,33.6,33.49,33.54,47400.0,23.7833,23.8116,23.7337,23.7691,47400.0
2006-07-24 14:45:00,33.55,33.57,33.49,33.54,29200.0,23.7762,23.7904,23.7337,23.7691,29200.0
2006-07-24 14:50:00,33.54,33.63,33.51,33.62,42600.0,23.7691,23.8329,23.7478,23.8258,42600.0
2006-07-24 14:55:00,33.62,33.63,33.54,33.62,46800.0,23.8258,23.8329,23.7691,23.8258,46800.0
2006-07-24 15:00:00,33.6,33.7,33.6,33.65,48200.0,23.8116,23.8825,23.8116,23.8471,48200.0
2006-07-24 15:05:00,33.64,33.67,33.57,33.67,44600.0,23.84,23.8612,23.7904,23.8612,44600.0
2006-07-24 15:10:00,33.67,33.75,33.65,33.69,80000.0,23.8612,23.9179,23.8471,23.8754,80000.0
2006-07-24 15:15:00,33.66,33.73,33.65,33.73,54600.0,23.8541,23.9038,23.8471,23.9038,54600.0
2006-07-24 15:20:00,33.73,33.79,33.71,33.78,67800.0,23.9038,23.9463,23.8896,23.9392,67800.0
2006-07-24 15:25:00,33.78,33.79,33.74,33.77,87800.0,23.9392,23.9463,23.9108,23.9321,87800.0
2006-07-24 15:30:00,33.77,33.83,33.74,33.74,80800.0,23.9321,23.9746,23.9108,23.9108,80800.0
2006-07-24 15:35:00,33.74,33.74,33.7,33.73,90400.0,23.9108,23.9108,23.8825,23.9038,90400.0
2006-07-24 15:40:00,33.73,33.73,33.69,33.69,89000.0,23.9038,23.9038,23.8754,23.8754,89000.0
2006-07-24 15:45:00,33.69,33.7,33.59,33.61,147000.0,23.8754,23.8825,23.8045,23.8187,147000.0
2006-07-24 15:50:00,33.61,33.8,33.6,33.79,161800.0,23.8187,23.9534,23.8116,23.9463,161800.0
2006-07-24 15:55:00,33.79,33.8,33.68,33.71,282800.0,23.9463,23.9534,23.8683,23.8896,282800.0
2006-07-25 09:30:00,34.26,34.28,34.01,34.01,101800.0,24.2794,24.2935,24.1022,24.1022,101800.0
2006-07-25 09:35:00,34.01,34.4,34.01,34.36,79600.0,24.1022,24.3786,24.1022,24.3502,79600.0
2006-07-25 09:40:00,34.39,34.45,34.32,34.45,142200.0,24.3715,24.414,24.3219,24.414,142200.0
2006-07-25 09:45:00,34.44,34.59,34.37,34.55,116000.0,24.4069,24.5132,24.3573,24.4849,116000.0
2006-07-25 09:50:00,34.56,34.56,34.38,34.41,104600.0,24.492,24.492,24.3644,24.3857,104600.0
2006-07-25 09:55:00,34.44,34.73,34.41,34.64,104800.0,24.4069,24.6124,24.3857,24.5486,104800.0
2006-07-25 10:00:00,34.62,34.82,34.59,34.82,76000.0,24.5345,24.6762,24.5132,24.6762,76000.0
2006-07-25 10:05:00,34.9,35.2,34.85,35.2,157200.0,24.7329,24.9455,24.6975,24.9455,157200.0
2006-07-25 10:10:00,35.2,35.24,35.04,35.06,268200.0,24.9455,24.9739,24.8321,24.8463,268200.0
2006-07-25 10:15:00,35.03,35.06,34.96,34.98,148200.0,24.825,24.8463,24.7754,24.7896,148200.0
2006-07-25 10:20:00,34.98,34.99,34.88,34.89,89800.0,24.7896,24.7967,24.7187,24.7258,89800.0
2006-07-25 10:25:00,34.86,34.98,34.84,34.95,198600.0,24.7046,24.7896,24.6904,24.7683,198600.0
2006-07-25 10:30:00,34.94,34.97,34.82,34.83,127000.0,24.7613,24.7825,24.6762,24.6833,127000.0
2006-07-25 10:35:00,34.82,34.84,34.69,34.72,129800.0,24.6762,24.6904,24.5841,24.6053,129800.0
2006-07-25 10:40:00,34.71,34.72,34.52,34.56,143400.0,24.5983,24.6053,24.4636,24.492,143400.0
2006-07-25 10:45:00,34.59,34.68,34.55,34.58,102400.0,24.5132,24.577,24.4849,24.5061,102400.0
2006-07-25 10:50:00,34.58,34.73,34.55,34.7,99600.0,24.5061,24.6124,24.4849,24.5912,99600.0
2006-07-25 10:55:00,34.7,34.71,34.63,34.71,98000.0,24.5912,24.5983,24.5416,24.5983,98000.0
2006-07-25 11:00:00,34.7,34.78,34.65,34.67,98400.0,24.5912,24.6479,24.5557,24.5699,98400.0
2006-07-25 11:05:00,34.67,34.7,34.6,34.62,55800.0,24.5699,24.5912,24.5203,24.5345,55800.0
2006-07-25 11:10:00,34.61,34.62,34.48,34.48,57600.0,24.5274,24.5345,24.4353,24.4353,57600.0
2006-07-25 11:15:00,34.49,34.49,34.38,34.4,66600.0,24.4423,24.4423,24.3644,24.3786,66600.0
2006-07-25 11:20:00,34.41,34.59,34.41,34.56,33200.0,24.3857,24.5132,24.3857,24.492,33200.0
2006-07-25 11:25:00,34.57,34.59,34.51,34.59,31400.0,24.499,24.5132,24.4565,24.5132,31400.0
2006-07-25 11:30:00,34.59,34.59,34.48,34.49,55000.0,24.5132,24.5132,24.4353,24.4423,55000.0
2006-07-25 11:35:00,34.5,34.57,34.4,34.41,58000.0,24.4494,24.499,24.3786,24.3857,58000.0
2006-07-25 11:40:00,34.38,34.43,34.35,34.41,89400.0,24.3644,24.3998,24.3431,24.3857,89400.0
2006-07-25 11:45:00,34.41,34.42,34.35,34.42,74600.0,24.3857,24.3927,24.3431,24.3927,74600.0
2006-07-25 11:50:00,34.43,34.47,34.4,34.42,36200.0,24.3998,24.4282,24.3786,24.3927,36200.0
2006-07-25 11:55:00,34.42,34.55,34.42,34.52,85800.0,24.3927,24.4849,24.3927,24.4636,85800.0
2006-07-25 12:00:00,34.55,34.55,34.46,34.52,59200.0,24.4849,24.4849,24.4211,24.4636,59200.0
2006-07-25 12:05:00,34.53,34.55,34.47,34.51,50400.0,24.4707,24.4849,24.4282,24.4565,50400.0
2006-07-25 12:10:00,34.51,34.54,34.5,34.54,42600.0,24.4565,24.4778,24.4494,24.4778,42600.0
2006-07-25 12:15:00,34.54,34.65,34.51,34.65,34800.0,24.4778,24.5557,24.4565,24.5557,34800.0
2006-07-25 12:20:00,34.65,34.67,34.63,34.63,86000.0,24.5557,24.5699,24.5416,24.5416,86000.0
2006-07-25 12:25:00,34.63,34.7,34.63,34.68,45400.0,24.5416,24.5912,24.5416,24.577,45400.0
2006-07-25 12:30:00,34.69,34.72,34.67,34.68,38000.0,24.5841,24.6053,24.5699,24.577,38000.0
2006-07-25 12:35:00,34.68,34.71,34.66,34.66,32200.0,24.577,24.5983,24.5628,24.5628,32200.0
2006-07-25 12:40:00,34.65,34.67,34.59,34.63,41400.0,24.5557,24.5699,24.5132,24.5416,41400.0
2006-07-25 12:45:00,34.65,34.68,34.6,34.66,14800.0,24.5557,24.577,24.5203,24.5628,14800.0
2006-07-25 12:50:00,34.67,34.7,34.63,34.65,23400.0,24.5699,24.5912,24.5416,24.5557,23400.0
2006-07-25 12:55:00,34.65,34.65,34.61,34.65,19400.0,24.5557,24.5557,24.5274,24.5557,19400.0
2006-07-25 13:00:00,34.64,34.67,34.58,34.58,38800.0,24.5486,24.5699,24.5061,24.5061,38800.0
2006-07-25 13:05:00,34.58,34.63,34.55,34.63,51400.0,24.5061,24.5416,24.4849,24.5416,51400.0
2006-07-25 13:10:00,34.63,34.68,34.58,34.63,178600.0,24.5416,24.577,24.5061,24.5416,178600.0
2006-07-25 13:15:00,34.62,34.65,34.57,34.62,91600.0,24.5345,24.5557,24.499,24.5345,91600.0
2006-07-25 13:20:00,34.63,34.63,34.55,34.57,65000.0,24.5416,24.5416,24.4849,24.499,65000.0
2006-07-25 13:25:00,34.59,34.62,34.57,34.57,26200.0,24.5132,24.5345,24.499,24.499,26200.0
2006-07-25 13:30:00,34.57,34.59,34.54,34.54,32800.0,24.499,24.5132,24.4778,24.4778,32800.0
2006-07-25 13:35:00,34.55,34.55,34.38,34.38,54800.0,24.4849,24.4849,24.3644,24.3644,54800.0
2006-07-25 13:40:00,34.39,34.43,34.37,34.42,47400.0,24.3715,24.3998,24.3573,24.3927,47400.0
2006-07-25 13:45:00,34.41,34.42,34.35,34.39,41600.0,24.3857,24.3927,24.3431,24.3715,41600.0
2006-07-25 13:50:00,34.38,34.39,34.24,34.32,54800.0,24.3644,24.3715,24.2652,24.3219,54800.0
2006-07-25 13:55:00,34.34,34.43,34.34,34.41,51400.0,24.336,24.3998,24.336,24.3857,51400.0
2006-07-25 14:00:00,34.39,34.46,34.38,34.38,53800.0,24.3715,24.4211,24.3644,24.3644,53800.0
2006-07-25 14:05:00,34.38,34.43,34.37,34.43,49400.0,24.3644,24.3998,24.3573,24.3998,49400.0
2006-07-25 14:10:00,34.43,34.48,34.38,34.45,35600.0,24.3998,24.4353,24.3644,24.414,35600.0
2006-07-25 14:15:00,34.44,34.45,34.38,34.44,26800.0,24.4069,24.414,24.3644,24.4069,26800.0
2006-07-25 14:20:00,34.44,34.44,34.35,34.43,39200.0,24.4069,24.4069,24.3431,24.3998,39200.0
2006-07-25 14:25:00,34.42,34.45,34.33,34.45,44200.0,24.3927,24.414,24.329,24.414,44200.0
2006-07-25 14:30:00,34.44,34.5,34.42,34.49,56000.0,24.4069,24.4494,24.3927,24.4423,56000.0
2006-07-25 14:35:00,34.5,34.5,34.45,34.47,79600.0,24.4494,24.4494,24.414,24.4282,79600.0
2006-07-25 14:40:00,34.46,34.47,34.38,34.44,31200.0,24.4211,24.4282,24.3644,24.4069,31200.0
2006-07-25 14:45:00,34.44,34.54,34.42,34.51,82800.0,24.4069,24.4778,24.3927,24.4565,82800.0
2006-07-25 14:50:00,34.52,34.6,34.45,34.51,66200.0,24.4636,24.5203,24.414,24.4565,66200.0
2006-07-25 14:55:00,34.5,34.55,34.49,34.55,51600.0,24.4494,24.4849,24.4423,24.4849,51600.0
2006-07-25 15:00:00,34.55,34.64,34.54,34.63,127800.0,24.4849,24.5486,24.4778,24.5416,127800.0
2006-07-25 15:05:00,34.64,34.67,34.55,34.63,106800.0,24.5486,24.5699,24.4849,24.5416,106800.0
2006-07-25 15:10:00,34.63,34.76,34.59,34.75,50800.0,24.5416,24.6337,24.5132,24.6266,50800.0
2006-07-25 15:15:00,34.74,34.76,34.7,34.72,95200.0,24.6195,24.6337,24.5912,24.6053,95200.0
2006-07-25 15:20:00,34.71,34.77,34.71,34.73,100000.0,24.5983,24.6408,24.5983,24.6124,100000.0
2006-07-25 15:25:00,34.73,34.73,34.67,34.7,68200.0,24.6124,24.6124,24.5699,24.5912,68200.0
2006-07-25 15:30:00,34.7,34.76,34.69,34.76,111800.0,24.5912,24.6337,24.5841,24.6337,111800.0
2006-07-25 15:35:00,34.76,34.82,34.74,34.82,97800.0,24.6337,24.6762,24.6195,24.6762,97800.0
2006-07-25 15:40:00,34.82,34.82,34.67,34.67,91200.0,24.6762,24.6762,24.5699,24.5699,91200.0
2006-07-25 15:45:00,34.69,34.72,34.67,34.72,50600.0,24.5841,24.6053,24.5699,24.6053,50600.0
2006-07-25 15:50:00,34.72,34.74,34.72,34.73,102600.0,24.6053,24.6195,24.6053,24.6124,102600.0
2006-07-25 15:55:00,34.73,34.74,34.68,34.69,117400.0,24.6124,24.6195,24.577,24.5841,117400.0
2006-07-26 09:30:00,34.63,34.63,34.51,34.55,83200.0,24.5416,24.5416,24.4565,24.4849,83200.0
2006-07-26 09:35:00,34.55,34.67,34.47,34.53,101600.0,24.4849,24.5699,24.4282,24.4707,101600.0
2006-07-26 09:40:00,34.53,34.54,34.32,34.38,83600.0,24.4707,24.4778,24.3219,24.3644,83600.0
2006-07-26 09:45:00,34.38,34.55,34.38,34.44,140000.0,24.3644,24.4849,24.3644,24.4069,140000.0
2006-07-26 09:50:00,34.41,34.64,34.41,34.55,95600.0,24.3857,24.5486,24.3857,24.4849,95600.0
2006-07-26 09:55:00,34.55,34.6,34.49,34.6,94000.0,24.4849,24.5203,24.4423,24.5203,94000.0
2006-07-26 10:00:00,34.6,34.6,34.4,34.43,111800.0,24.5203,24.5203,24.3786,24.3998,111800.0
2006-07-26 10:05:00,34.44,34.53,34.42,34.46,107600.0,24.4069,24.4707,24.3927,24.4211,107600.0
2006-07-26 10:10:00,34.46,34.54,34.46,34.52,163200.0,24.4211,24.4778,24.4211,24.4636,163200.0
2006-07-26 10:15:00,34.51,34.52,34.43,34.5,89400.0,24.4565,24.4636,24.3998,24.4494,89400.0
2006-07-26 10:20:00,34.51,34.65,34.51,34.58,65000.0,24.4565,24.5557,24.4565,24.5061,65000.0
2006-07-26 10:25:00,34.58,34.63,34.57,34.57,66000.0,24.5061,24.5416,24.499,24.499,66000.0
2006-07-26 10:30:00,34.57,34.8,34.56,34.63,159600.0,24.499,24.662,24.492,24.5416,159600.0
2006-07-26 10:35:00,34.6,34.73,34.59,34.67,170000.0,24.5203,24.6124,24.5132,24.5699,170000.0
2006-07-26 10:40:00,34.68,34.68,34.57,34.62,154000.0,24.577,24.577,24.499,24.5345,154000.0
2006-07-26 10:45:00,34.62,34.76,34.61,34.71,90400.0,24.5345,24.6337,24.5274,24.5983,90400.0
2006-07-26 10:50:00,34.71,34.76,34.7,34.72,116400.0,24.5983,24.6337,24.5912,24.6053,116400.0
2006-07-26 10:55:00,34.72,34.75,34.7,34.74,83000.0,24.6053,24.6266,24.5912,24.6195,83000.0
2006-07-26 11:00:00,34.74,34.76,34.71,34.76,116400.0,24.6195,24.6337,24.5983,24.6337,116400.0
2006-07-26 11:05:00,34.76,34.92,34.73,34.9,102000.0,24.6337,24.7471,24.6124,24.7329,102000.0
2006-07-26 11:10:00,34.92,35.05,34.92,35.05,137600.0,24.7471,24.8392,24.7471,24.8392,137600.0
2006-07-26 11:15:00,35.03,35.06,34.99,35.0,76400.0,24.825,24.8463,24.7967,24.8038,76400.0
2006-07-26 11:20:00,35.0,35.04,34.97,34.99,65400.0,24.8038,24.8321,24.7825,24.7967,65400.0
2006-07-26 11:25:00,34.99,35.05,34.99,35.02,76400.0,24.7967,24.8392,24.7967,24.8179,76400.0
2006-07-26 11:30:00,35.03,35.05,34.99,34.99,154000.0,24.825,24.8392,24.7967,24.7967,154000.0
2006-07-26 11:35:00,34.99,35.05,34.95,35.05,53400.0,24.7967,24.8392,24.7683,24.8392,53400.0
2006-07-26 11:40:00,35.05,35.06,35.01,35.04,110400.0,24.8392,24.8463,24.8109,24.8321,110400.0
2006-07-26 11:45:00,35.06,35.1,35.03,35.06,84000.0,24.8463,24.8746,24.825,24.8463,84000.0
2006-07-26 11:50:00,35.07,35.13,35.04,35.12,94000.0,24.8534,24.8959,24.8321,24.8888,94000.0
2006-07-26 11:55:00,35.13,35.18,35.12,35.16,88000.0,24.8959,24.9313,24.8888,24.9172,88000.0
2006-07-26 12:00:00,35.16,35.24,35.15,35.22,109800.0,24.9172,24.9739,24.9101,24.9597,109800.0
2006-07-26 12:05:00,35.22,35.32,35.19,35.31,119400.0,24.9597,25.0306,24.9384,25.0235,119400.0
2006-07-26 12:10:00,35.33,35.33,35.25,35.27,69000.0,25.0376,25.0376,24.9809,24.9951,69000.0
2006-07-26 12:15:00,35.26,35.27,35.13,35.15,131800.0,24.988,24.9951,24.8959,24.9101,131800.0
2006-07-26 12:20:00,35.15,35.23,35.13,35.19,61000.0,24.9101,24.9668,24.8959,24.9384,61000.0
2006-07-26 12:25:00,35.2,35.23,35.19,35.23,63200.0,24.9455,24.9668,24.9384,24.9668,63200.0
2006-07-26 12:30:00,35.24,35.29,35.22,35.27,107800.0,24.9739,25.0093,24.9597,24.9951,107800.0
2006-07-26 12:35:00,35.27,35.29,35.24,35.29,67400.0,24.9951,25.0093,24.9739,25.0093,67400.0
2006-07-26 12:40:00,35.29,35.29,35.27,35.28,61000.0,25.0093,25.0093,24.9951,25.0022,61000.0
2006-07-26 12:45:00,35.27,35.35,35.27,35.34,93200.0,24.9951,25.0518,24.9951,25.0447,93200.0
2006-07-26 12:50:00,35.34,35.42,35.34,35.38,66200.0,25.0447,25.1014,25.0447,25.0731,66200.0
2006-07-26 12:55:00,35.38,35.38,35.27,35.34,47800.0,25.0731,25.0731,24.9951,25.0447,47800.0
2006-07-26 13:00:00,35.34,35.4,35.31,35.4,81200.0,25.0447,25.0872,25.0235,25.0872,81200.0
2006-07-26 13:05:00,35.4,35.45,35.38,35.42,87400.0,25.0872,25.1227,25.0731,25.1014,87400.0
2006-07-26 13:10:00,35.41,35.45,35.4,35.44,64800.0,25.0943,25.1227,25.0872,25.1156,64800.0
2006-07-26 13:15:00,35.44,35.47,35.43,35.47,44000.0,25.1156,25.1369,25.1085,25.1369,44000.0
2006-07-26 13:20:00,35.48,35.55,35.46,35.52,103400.0,25.1439,25.1935,25.1298,25.1723,103400.0
2006-07-26 13:25:00,35.53,35.6,35.52,35.59,68400.0,25.1794,25.229,25.1723,25.2219,68400.0
2006-07-26 13:30:00,35.6,35.68,35.59,35.68,56600.0,25.229,25.2857,25.2219,25.2857,56600.0
2006-07-26 13:35:00,35.67,35.71,35.65,35.69,63200.0,25.2786,25.3069,25.2644,25.2928,63200.0
2006-07-26 13:40:00,35.69,35.74,35.69,35.73,63800.0,25.2928,25.3282,25.2928,25.3211,63800.0
2006-07-26 13:45:00,35.74,35.9,35.68,35.81,127800.0,25.3282,25.4416,25.2857,25.3778,127800.0
2006-07-26 13:50:00,35.81,35.88,35.81,35.87,125400.0,25.3778,25.4274,25.3778,25.4203,125400.0
2006-07-26 13:55:00,35.87,35.92,35.79,35.82,95800.0,25.4203,25.4558,25.3636,25.3849,95800.0
2006-07-26 14:00:00,35.82,35.83,35.69,35.69,98800.0,25.3849,25.392,25.2928,25.2928,98800.0
2006-07-26 14:05:00,35.7,35.8,35.59,35.8,72200.0,25.2998,25.3707,25.2219,25.3707,72200.0
2006-07-26 14:10:00,35.8,35.9,35.78,35.88,55600.0,25.3707,25.4416,25.3565,25.4274,55600.0
2006-07-26 14:15:00,35.9,35.98,35.81,35.81,72200.0,25.4416,25.4983,25.3778,25.3778,72200.0
2006-07-26 14:20:00,35.81,35.85,35.77,35.77,53600.0,25.3778,25.4062,25.3495,25.3495,53600.0
2006-07-26 14:25:00,35.79,35.83,35.64,35.66,71200.0,25.3636,25.392,25.2573,25.2715,71200.0
2006-07-26 14:30:00,35.63,35.82,35.6,35.75,134000.0,25.2502,25.3849,25.229,25.3353,134000.0
2006-07-26 14:35:00,35.75,35.78,35.72,35.76,52000.0,25.3353,25.3565,25.314,25.3424,52000.0
2006-07-26 14:40:00,35.76,35.85,35.73,35.85,46600.0,25.3424,25.4062,25.3211,25.4062,46600.0
2006-07-26 14:45:00,35.86,35.94,35.82,35.92,61200.0,25.4132,25.4699,25.3849,25.4558,61200.0
2006-07-26 14:50:00,35.88,35.98,35.86,35.98,75200.0,25.4274,25.4983,25.4132,25.4983,75200.0
2006-07-26 14:55:00,35.98,36.05,35.98,36.01,98000.0,25.4983,25.5479,25.4983,25.5195,98000.0
2006-07-26 15:00:00,36.01,36.08,35.98,36.05,79600.0,25.5195,25.5691,25.4983,25.5479,79600.0
2006-07-26 15:05:00,36.05,36.1,36.01,36.02,80400.0,25.5479,25.5833,25.5195,25.5266,80400.0
2006-07-26 15:10:00,36.04,36.04,35.95,35.96,92200.0,25.5408,25.5408,25.477,25.4841,92200.0
2006-07-26 15:15:00,35.96,35.97,35.91,35.93,80000.0,25.4841,25.4912,25.4487,25.4628,80000.0
2006-07-26 15:20:00,35.92,35.96,35.85,35.89,91600.0,25.4558,25.4841,25.4062,25.4345,91600.0
2006-07-26 15:25:00,35.9,35.97,35.87,35.95,74200.0,25.4416,25.4912,25.4203,25.477,74200.0
2006-07-26 15:30:00,35.95,36.07,35.95,36.05,217000.0,25.477,25.5621,25.477,25.5479,217000.0
2006-07-26 15:35:00,36.05,36.06,36.02,36.03,170600.0,25.5479,25.555,25.5266,25.5337,170600.0
2006-07-26 15:40:00,36.03,36.05,35.98,36.05,222000.0,25.5337,25.5479,25.4983,25.5479,222000.0
2006-07-26 15:45:00,36.05,36.06,35.99,35.99,166200.0,25.5479,25.555,25.5054,25.5054,166200.0
2006-07-26 15:50:00,35.99,35.99,35.85,35.88,204400.0,25.5054,25.5054,25.4062,25.4274,204400.0
2006-07-26 15:55:00,35.88,35.91,35.87,35.9,164200.0,25.4274,25.4487,25.4203,25.4416,164200.0
2006-07-27 09:30:00,36.21,36.31,36.0,36.22,105400.0,25.6613,25.7321,25.5125,25.6684,105400.0
2006-07-27 09:35:00,36.22,36.25,36.02,36.12,105600.0,25.6684,25.6896,25.5266,25.5975,105600.0
2006-07-27 09:40:00,36.16,36.28,36.12,36.18,85400.0,25.6258,25.7109,25.5975,25.64,85400.0
2006-07-27 09:45:00,36.21,36.24,35.8,35.92,167600.0,25.6613,25.6825,25.3707,25.4558,167600.0
2006-07-27 09:50:00,35.9,35.92,35.58,35.71,100000.0,25.4416,25.4558,25.2148,25.3069,100000.0
2006-07-27 09:55:00,35.73,35.87,35.54,35.54,73000.0,25.3211,25.4203,25.1865,25.1865,73000.0
2006-07-27 10:00:00,35.54,35.6,35.36,35.51,115800.0,25.1865,25.229,25.0589,25.1652,115800.0
2006-07-27 10:05:00,35.51,35.58,35.34,35.52,108600.0,25.1652,25.2148,25.0447,25.1723,108600.0
2006-07-27 10:10:00,35.52,35.71,35.47,35.71,91400.0,25.1723,25.3069,25.1369,25.3069,91400.0
2006-07-27 10:15:00,35.7,35.7,35.51,35.53,58800.0,25.2998,25.2998,25.1652,25.1794,58800.0
2006-07-27 10:20:00,35.56,35.63,35.46,35.48,84600.0,25.2006,25.2502,25.1298,25.1439,84600.0
2006-07-27 10:25:00,35.46,35.6,35.46,35.6,79600.0,25.1298,25.229,25.1298,25.229,79600.0
2006-07-27 10:30:00,35.58,36.25,35.56,36.12,362800.0,25.2148,25.6896,25.2006,25.5975,362800.0
2006-07-27 10:35:00,36.14,36.18,36.09,36.12,321400.0,25.6117,25.64,25.5762,25.5975,321400.0
2006-07-27 10:40:00,36.11,36.23,36.09,36.13,389000.0,25.5904,25.6754,25.5762,25.6046,389000.0
2006-07-27 10:45:00,36.13,36.17,35.92,35.96,144600.0,25.6046,25.6329,25.4558,25.4841,144600.0
2006-07-27 10:50:00,35.99,36.03,35.93,35.93,110000.0,25.5054,25.5337,25.4628,25.4628,110000.0
2006-07-27 10:55:00,35.93,36.14,35.93,36.12,91200.0,25.4628,25.6117,25.4628,25.5975,91200.0
2006-07-27 11:00:00,36.12,36.15,35.99,35.99,84000.0,25.5975,25.6188,25.5054,25.5054,84000.0
2006-07-27 11:05:00,36.02,36.05,35.95,35.96,81600.0,25.5266,25.5479,25.477,25.4841,81600.0
2006-07-27 11:10:00,35.97,36.02,35.93,35.98,82800.0,25.4912,25.5266,25.4628,25.4983,82800.0
2006-07-27 11:15:00,35.97,36.03,35.95,35.96,74800.0,25.4912,25.5337,25.477,25.4841,74800.0
2006-07-27 11:20:00,35.97,36.07,35.91,35.94,50400.0,25.4912,25.5621,25.4487,25.4699,50400.0
2006-07-27 11:25:00,35.94,35.95,35.87,35.87,39000.0,25.4699,25.477,25.4203,25.4203,39000.0
2006-07-27 11:30:00,35.87,35.88,35.8,35.87,78000.0,25.4203,25.4274,25.3707,25.4203,78000.0
2006-07-27 11:35:00,35.87,35.9,35.77,35.77,44800.0,25.4203,25.4416,25.3495,25.3495,44800.0
2006-07-27 11:40:00,35.77,35.85,35.74,35.77,108800.0,25.3495,25.4062,25.3282,25.3495,108800.0
2006-07-27 11:45:00,35.76,35.8,35.71,35.75,85400.0,25.3424,25.3707,25.3069,25.3353,85400.0
2006-07-27 11:50:00,35.76,35.8,35.7,35.7,47400.0,25.3424,25.3707,25.2998,25.2998,47400.0
2006-07-27 11:55:00,35.7,35.7,35.56,35.57,84800.0,25.2998,25.2998,25.2006,25.2077,84800.0
2006-07-27 12:00:00,35.56,35.6,35.5,35.56,85200.0,25.2006,25.229,25.1581,25.2006,85200.0
2006-07-27 12:05:00,35.56,35.62,35.54,35.57,37000.0,25.2006,25.2432,25.1865,25.2077,37000.0
2006-07-27 12:10:00,35.57,35.6,35.54,35.54,27000.0,25.2077,25.229,25.1865,25.1865,27000.0
2006-07-27 12:15:00,35.52,35.57,35.47,35.53,46400.0,25.1723,25.2077,25.1369,25.1794,46400.0
2006-07-27 12:20:00,35.54,35.7,35.52,35.68,53800.0,25.1865,25.2998,25.1723,25.2857,53800.0
2006-07-27 12:25:00,35.67,35.68,35.56,35.57,36600.0,25.2786,25.2857,25.2006,25.2077,36600.0
2006-07-27 12:30:00,35.56,35.64,35.52,35.62,46800.0,25.2006,25.2573,25.1723,25.2432,46800.0
2006-07-27 12:35:00,35.6,35.66,35.6,35.61,21200.0,25.229,25.2715,25.229,25.2361,21200.0
2006-07-27 12:40:00,35.62,35.63,35.57,35.6,39800.0,25.2432,25.2502,25.2077,25.229,39800.0
2006-07-27 12:45:00,35.6,35.68,35.6,35.63,38600.0,25.229,25.2857,25.229,25.2502,38600.0
2006-07-27 12:50:00,35.64,35.72,35.61,35.62,27000.0,25.2573,25.314,25.2361,25.2432,27000.0
2006-07-27 12:55:00,35.65,35.67,35.6,35.62,18000.0,25.2644,25.2786,25.229,25.2432,18000.0
2006-07-27 13:00:00,35.6,35.6,35.52,35.52,26200.0,25.229,25.229,25.1723,25.1723,26200.0
2006-07-27 13:05:00,35.52,35.52,35.44,35.46,47800.0,25.1723,25.1723,25.1156,25.1298,47800.0
2006-07-27 13:10:00,35.48,35.48,35.43,35.44,52000.0,25.1439,25.1439,25.1085,25.1156,52000.0
2006-07-27 13:15:00,35.43,35.43,35.37,35.4,86400.0,25.1085,25.1085,25.066,25.0872,86400.0
2006-07-27 13:20:00,35.4,35.47,35.4,35.45,50800.0,25.0872,25.1369,25.0872,25.1227,50800.0
2006-07-27 13:25:00,35.45,35.51,35.34,35.36,53200.0,25.1227,25.1652,25.0447,25.0589,53200.0
2006-07-27 13:30:00,35.36,35.37,35.21,35.23,74800.0,25.0589,25.066,24.9526,24.9668,74800.0
2006-07-27 13:35:00,35.22,35.23,35.14,35.15,71400.0,24.9597,24.9668,24.903,24.9101,71400.0
2006-07-27 13:40:00,35.14,35.28,35.13,35.26,41800.0,24.903,25.0022,24.8959,24.988,41800.0
2006-07-27 13:45:00,35.26,35.31,35.21,35.24,43400.0,24.988,25.0235,24.9526,24.9739,43400.0
2006-07-27 13:50:00,35.25,35.35,35.24,35.3,52600.0,24.9809,25.0518,24.9739,25.0164,52600.0
2006-07-27 13:55:00,35.3,35.3,35.16,35.18,61600.0,25.0164,25.0164,24.9172,24.9313,61600.0
2006-07-27 14:00:00,35.18,35.23,35.18,35.22,105000.0,24.9313,24.9668,24.9313,24.9597,105000.0
2006-07-27 14:05:00,35.22,35.27,35.2,35.2,70400.0,24.9597,24.9951,24.9455,24.9455,70400.0
2006-07-27 14:10:00,35.2,35.24,35.2,35.22,73800.0,24.9455,24.9739,24.9455,24.9597,73800.0
2006-07-27 14:15:00,35.22,35.27,35.19,35.26,66400.0,24.9597,24.9951,24.9384,24.988,66400.0
2006-07-27 14:20:00,35.27,35.31,35.24,35.29,45000.0,24.9951,25.0235,24.9739,25.0093,45000.0
2006-07-27 14:25:00,35.29,35.48,35.29,35.45,73000.0,25.0093,25.1439,25.0093,25.1227,73000.0
2006-07-27 14:30:00,35.45,35.54,35.44,35.49,48400.0,25.1227,25.1865,25.1156,25.151,48400.0
2006-07-27 14:35:00,35.49,35.54,35.43,35.52,48800.0,25.151,25.1865,25.1085,25.1723,48800.0
2006-07-27 14:40:00,35.53,35.54,35.44,35.46,41400.0,25.1794,25.1865,25.1156,25.1298,41400.0
2006-07-27 14:45:00,35.45,35.47,35.35,35.4,38000.0,25.1227,25.1369,25.0518,25.0872,38000.0
2006-07-27 14:50:00,35.41,35.41,35.33,35.35,18000.0,25.0943,25.0943,25.0376,25.0518,18000.0
2006-07-27 14:55:00,35.33,35.42,35.33,35.42,42800.0,25.0376,25.1014,25.0376,25.1014,42800.0
2006-07-27 15:00:00,35.42,35.53,35.41,35.45,70200.0,25.1014,25.1794,25.0943,25.1227,70200.0
2006-07-27 15:05:00,35.45,35.46,35.37,35.42,42000.0,25.1227,25.1298,25.066,25.1014,42000.0
2006-07-27 15:10:00,35.42,35.42,35.31,35.38,31400.0,25.1014,25.1014,25.0235,25.0731,31400.0
2006-07-27 15:15:00,35.38,35.38,35.3,35.38,43800.0,25.0731,25.0731,25.0164,25.0731,43800.0
2006-07-27 15:20:00,35.38,35.38,35.27,35.38,55400.0,25.0731,25.0731,24.9951,25.0731,55400.0
2006-07-27 15:25:00,35.35,35.39,35.3,35.33,32800.0,25.0518,25.0802,25.0164,25.0376,32800.0
2006-07-27 15:30:00,35.34,35.38,35.32,35.36,42600.0,25.0447,25.0731,25.0306,25.0589,42600.0
2006-07-27 15:35:00,35.37,35.44,35.35,35.4,45600.0,25.066,25.1156,25.0518,25.0872,45600.0
2006-07-27 15:40:00,35.37,35.4,35.35,35.36,38800.0,25.066,25.0872,25.0518,25.0589,38800.0
2006-07-27 15:45:00,35.35,35.4,35.29,35.39,55800.0,25.0518,25.0872,25.0093,25.0802,55800.0
2006-07-27 15:50:00,35.4,35.42,35.33,35.33,48400.0,25.0872,25.1014,25.0376,25.0376,48400.0
2006-07-27 15:55:00,35.33,35.35,35.31,35.31,109800.0,25.0376,25.0518,25.0235,25.0235,109800.0
2006-07-28 09:30:00,35.0,35.28,34.99,35.28,84000.0,24.8038,25.0022,24.7967,25.0022,84000.0
2006-07-28 09:35:00,35.29,35.4,35.0,35.33,70200.0,25.0093,25.0872,24.8038,25.0376,70200.0
2006-07-28 09:40:00,35.32,35.74,35.27,35.67,85200.0,25.0306,25.3282,24.9951,25.2786,85200.0
2006-07-28 09:45:00,35.71,35.74,35.35,35.41,77200.0,25.3069,25.3282,25.0518,25.0943,77200.0
2006-07-28 09:50:00,35.42,35.54,35.25,35.33,77600.0,25.1014,25.1865,24.9809,25.0376,77600.0
2006-07-28 09:55:00,35.33,35.43,35.13,35.15,146200.0,25.0376,25.1085,24.8959,24.9101,146200.0
2006-07-28 10:00:00,35.14,35.26,35.13,35.2,88200.0,24.903,24.988,24.8959,24.9455,88200.0
2006-07-28 10:05:00,35.19,35.26,35.13,35.16,59200.0,24.9384,24.988,24.8959,24.9172,59200.0
2006-07-28 10:10:00,35.14,35.21,35.05,35.19,70400.0,24.903,24.9526,24.8392,24.9384,70400.0
2006-07-28 10:15:00,35.2,35.37,35.2,35.3,65600.0,24.9455,25.066,24.9455,25.0164,65600.0
2006-07-28 10:20:00,35.27,35.27,35.13,35.14,81200.0,24.9951,24.9951,24.8959,24.903,81200.0
2006-07-28 10:25:00,35.14,35.16,35.04,35.06,107400.0,24.903,24.9172,24.8321,24.8463,107400.0
2006-07-28 10:30:00,35.04,35.08,34.99,35.04,93400.0,24.8321,24.8605,24.7967,24.8321,93400.0
2006-07-28 10:35:00,35.04,35.05,34.92,34.93,93600.0,24.8321,24.8392,24.7471,24.7542,93600.0
2006-07-28 10:40:00,34.94,34.96,34.86,34.9,63600.0,24.7613,24.7754,24.7046,24.7329,63600.0
2006-07-28 10:45:00,34.88,34.92,34.81,34.87,71400.0,24.7187,24.7471,24.6691,24.7116,71400.0
2006-07-28 10:50:00,34.88,35.21,34.87,35.08,87400.0,24.7187,24.9526,24.7116,24.8605,87400.0
2006-07-28 10:55:00,35.09,35.17,35.08,35.16,61200.0,24.8676,24.9242,24.8605,24.9172,61200.0
2006-07-28 11:00:00,35.17,35.24,35.17,35.24,58200.0,24.9242,24.9739,24.9242,24.9739,58200.0
2006-07-28 11:05:00,35.25,35.44,35.24,35.35,59800.0,24.9809,25.1156,24.9739,25.0518,59800.0
2006-07-28 11:10:00,35.34,35.45,35.29,35.43,42200.0,25.0447,25.1227,25.0093,25.1085,42200.0
2006-07-28 11:15:00,35.45,35.56,35.45,35.55,53400.0,25.1227,25.2006,25.1227,25.1935,53400.0
2006-07-28 11:20:00,35.56,35.62,35.51,35.54,54800.0,25.2006,25.2432,25.1652,25.1865,54800.0
2006-07-28 11:25:00,35.52,35.71,35.52,35.63,56800.0,25.1723,25.3069,25.1723,25.2502,56800.0
2006-07-28 11:30:00,35.62,35.72,35.62,35.66,25400.0,25.2432,25.314,25.2432,25.2715,25400.0
2006-07-28 11:35:00,35.66,35.66,35.46,35.54,48800.0,25.2715,25.2715,25.1298,25.1865,48800.0
2006-07-28 11:40:00,35.55,35.55,35.45,35.46,52000.0,25.1935,25.1935,25.1227,25.1298,52000.0
2006-07-28 11:45:00,35.46,35.58,35.46,35.56,40200.0,25.1298,25.2148,25.1298,25.2006,40200.0
2006-07-28 11:50:00,35.55,35.62,35.55,35.58,24600.0,25.1935,25.2432,25.1935,25.2148,24600.0
2006-07-28 11:55:00,35.57,35.62,35.52,35.52,25800.0,25.2077,25.2432,25.1723,25.1723,25800.0
2006-07-28 12:00:00,35.52,35.53,35.47,35.47,24000.0,25.1723,25.1794,25.1369,25.1369,24000.0
2006-07-28 12:05:00,35.47,35.54,35.44,35.54,32800.0,25.1369,25.1865,25.1156,25.1865,32800.0
2006-07-28 12:10:00,35.53,35.6,35.51,35.57,21600.0,25.1794,25.229,25.1652,25.2077,21600.0
2006-07-28 12:15:00,35.57,35.63,35.57,35.62,34800.0,25.2077,25.2502,25.2077,25.2432,34800.0
2006-07-28 12:20:00,35.63,35.63,35.54,35.58,41000.0,25.2502,25.2502,25.1865,25.2148,41000.0
2006-07-28 12:25:00,35.58,35.6,35.51,35.58,120600.0,25.2148,25.229,25.1652,25.2148,120600.0
2006-07-28 12:30:00,35.58,35.6,35.57,35.6,27200.0,25.2148,25.229,25.2077,25.229,27200.0
2006-07-28 12:35:00,35.59,35.62,35.55,35.61,49400.0,25.2219,25.2432,25.1935,25.2361,49400.0
2006-07-28 12:40:00,35.63,35.68,35.56,35.59,40800.0,25.2502,25.2857,25.2006,25.2219,40800.0
2006-07-28 12:45:00,35.59,35.63,35.59,35.63,25400.0,25.2219,25.2502,25.2219,25.2502,25400.0
2006-07-28 12:50:00,35.62,35.72,35.62,35.7,62800.0,25.2432,25.314,25.2432,25.2998,62800.0
2006-07-28 12:55:00,35.67,35.72,35.67,35.69,33800.0,25.2786,25.314,25.2786,25.2928,33800.0
2006-07-28 13:00:00,35.7,35.87,35.7,35.86,75200.0,25.2998,25.4203,25.2998,25.4132,75200.0
2006-07-28 13:05:00,35.85,35.87,35.76,35.78,65200.0,25.4062,25.4203,25.3424,25.3565,65200.0
2006-07-28 13:10:00,35.77,35.88,35.71,35.74,102200.0,25.3495,25.4274,25.3069,25.3282,102200.0
2006-07-28 13:15:00,35.75,35.83,35.75,35.81,70000.0,25.3353,25.392,25.3353,25.3778,70000.0
2006-07-28 13:20:00,35.83,35.89,35.81,35.88,43000.0,25.392,25.4345,25.3778,25.4274,43000.0
2006-07-28 13:25:00,35.88,35.91,35.84,35.88,46800.0,25.4274,25.4487,25.3991,25.4274,46800.0
2006-07-28 13:30:00,35.87,35.9,35.79,35.85,33200.0,25.4203,25.4416,25.3636,25.4062,33200.0
2006-07-28 13:35:00,35.87,35.94,35.79,35.79,30600.0,25.4203,25.4699,25.3636,25.3636,30600.0
2006-07-28 13:40:00,35.77,35.79,35.68,35.71,32400.0,25.3495,25.3636,25.2857,25.3069,32400.0
2006-07-28 13:45:00,35.71,35.73,35.6,35.63,53000.0,25.3069,25.3211,25.229,25.2502,53000.0
2006-07-28 13:50:00,35.63,35.69,35.6,35.68,28000.0,25.2502,25.2928,25.229,25.2857,28000.0
2006-07-28 13:55:00,35.71,35.73,35.61,35.62,34800.0,25.3069,25.3211,25.2361,25.2432,34800.0
2006-07-28 14:00:00,35.62,35.72,35.62,35.69,26000.0,25.2432,25.314,25.2432,25.2928,26000.0
2006-07-28 14:05:00,35.71,35.79,35.7,35.71,29400.0,25.3069,25.3636,25.2998,25.3069,29400.0
2006-07-28 14:10:00,35.7,35.74,35.69,35.74,17400.0,25.2998,25.3282,25.2928,25.3282,17400.0
2006-07-28 14:15:00,35.74,35.8,35.72,35.78,35200.0,25.3282,25.3707,25.314,25.3565,35200.0
2006-07-28 14:20:00,35.77,35.82,35.77,35.82,27600.0,25.3495,25.3849,25.3495,25.3849,27600.0
2006-07-28 14:25:00,35.82,35.83,35.77,35.81,33200.0,25.3849,25.392,25.3495,25.3778,33200.0
2006-07-28 14:30:00,35.83,35.83,35.71,35.75,61400.0,25.392,25.392,25.3069,25.3353,61400.0
2006-07-28 14:35:00,35.75,35.77,35.73,35.77,34000.0,25.3353,25.3495,25.3211,25.3495,34000.0
2006-07-28 14:40:00,35.77,35.77,35.7,35.77,60600.0,25.3495,25.3495,25.2998,25.3495,60600.0
2006-07-28 14:45:00,35.76,35.8,35.75,35.75,21200.0,25.3424,25.3707,25.3353,25.3353,21200.0
2006-07-28 14:50:00,35.75,35.8,35.72,35.8,25000.0,25.3353,25.3707,25.314,25.3707,25000.0
2006-07-28 14:55:00,35.83,35.87,35.81,35.87,28200.0,25.392,25.4203,25.3778,25.4203,28200.0
2006-07-28 15:00:00,35.87,35.9,35.84,35.85,45000.0,25.4203,25.4416,25.3991,25.4062,45000.0
2006-07-28 15:05:00,35.86,35.87,35.83,35.87,40400.0,25.4132,25.4203,25.392,25.4203,40400.0
2006-07-28 15:10:00,35.87,35.89,35.85,35.88,35800.0,25.4203,25.4345,25.4062,25.4274,35800.0
2006-07-28 15:15:00,35.88,35.91,35.85,35.88,52000.0,25.4274,25.4487,25.4062,25.4274,52000.0
2006-07-28 15:20:00,35.88,35.99,35.88,35.95,58200.0,25.4274,25.5054,25.4274,25.477,58200.0
2006-07-28 15:25:00,35.97,35.99,35.9,35.91,51600.0,25.4912,25.5054,25.4416,25.4487,51600.0
2006-07-28 15:30:00,35.91,36.0,35.9,35.99,56000.0,25.4487,25.5125,25.4416,25.5054,56000.0
2006-07-28 15:35:00,35.98,36.02,35.98,35.99,43600.0,25.4983,25.5266,25.4983,25.5054,43600.0
2006-07-28 15:40:00,36.0,36.02,35.9,35.99,128400.0,25.5125,25.5266,25.4416,25.5054,128400.0
2006-07-28 15:45:00,35.99,36.03,35.98,35.98,134400.0,25.5054,25.5337,25.4983,25.4983,134400.0
2006-07-28 15:50:00,35.98,35.98,35.93,35.94,102000.0,25.4983,25.4983,25.4628,25.4699,102000.0
2006-07-28 15:55:00,35.94,36.03,35.92,36.0,243200.0,25.4699,25.5337,25.4558,25.5125,243200.0
2006-07-31 09:30:00,36.45,36.76,36.38,36.69,190400.0,25.8314,26.051,25.7818,26.0014,190400.0
2006-07-31 09:35:00,36.69,37.0,36.63,36.76,113000.0,26.0014,26.2211,25.9589,26.051,113000.0
2006-07-31 09:40:00,36.75,36.83,36.69,36.82,136600.0,26.044,26.1007,26.0014,26.0936,136600.0
2006-07-31 09:45:00,36.85,36.98,36.77,36.8,142600.0,26.1148,26.207,26.0581,26.0794,142600.0
2006-07-31 09:50:00,36.81,36.84,36.69,36.76,181400.0,26.0865,26.1077,26.0014,26.051,181400.0
2006-07-31 09:55:00,36.77,36.9,36.74,36.82,127800.0,26.0581,26.1503,26.0369,26.0936,127800.0
2006-07-31 10:00:00,36.81,36.99,36.81,36.94,143000.0,26.0865,26.214,26.0865,26.1786,143000.0
2006-07-31 10:05:00,36.94,36.99,36.82,36.84,91000.0,26.1786,26.214,26.0936,26.1077,91000.0
2006-07-31 10:10:00,36.84,36.94,36.76,36.77,175400.0,26.1077,26.1786,26.051,26.0581,175400.0
2006-07-31 10:15:00,36.77,36.85,36.63,36.66,206200.0,26.0581,26.1148,25.9589,25.9802,206200.0
2006-07-31 10:20:00,36.65,36.71,36.54,36.7,114600.0,25.9731,26.0156,25.8951,26.0085,114600.0
2006-07-31 10:25:00,36.76,36.83,36.66,36.67,133400.0,26.051,26.1007,25.9802,25.9873,133400.0
2006-07-31 10:30:00,36.68,36.69,36.58,36.65,118600.0,25.9944,26.0014,25.9235,25.9731,118600.0
2006-07-31 10:35:00,36.65,36.73,36.55,36.73,111000.0,25.9731,26.0298,25.9022,26.0298,111000.0
2006-07-31 10:40:00,36.73,36.73,36.63,36.68,76800.0,26.0298,26.0298,25.9589,25.9944,76800.0
2006-07-31 10:45:00,36.68,36.73,36.64,36.65,45600.0,25.9944,26.0298,25.966,25.9731,45600.0
2006-07-31 10:50:00,36.63,36.77,36.62,36.73,117200.0,25.9589,26.0581,25.9518,26.0298,117200.0
2006-07-31 10:55:00,36.7,36.74,36.68,36.68,95600.0,26.0085,26.0369,25.9944,25.9944,95600.0
2006-07-31 11:00:00,36.68,36.77,36.68,36.73,62800.0,25.9944,26.0581,25.9944,26.0298,62800.0
2006-07-31 11:05:00,36.73,36.74,36.68,36.73,91000.0,26.0298,26.0369,25.9944,26.0298,91000.0
2006-07-31 11:10:00,36.72,36.75,36.69,36.71,144000.0,26.0227,26.044,26.0014,26.0156,144000.0
2006-07-31 11:15:00,36.71,36.83,36.7,36.83,139000.0,26.0156,26.1007,26.0085,26.1007,139000.0
2006-07-31 11:20:00,36.84,36.85,36.79,36.82,110400.0,26.1077,26.1148,26.0723,26.0936,110400.0
2006-07-31 11:25:00,36.83,36.83,36.76,36.76,74000.0,26.1007,26.1007,26.051,26.051,74000.0
2006-07-31 11:30:00,36.77,36.82,36.77,36.8,89800.0,26.0581,26.0936,26.0581,26.0794,89800.0
2006-07-31 11:35:00,36.8,36.96,36.8,36.94,76000.0,26.0794,26.1928,26.0794,26.1786,76000.0
2006-07-31 11:40:00,36.93,36.99,36.93,36.94,52200.0,26.1715,26.214,26.1715,26.1786,52200.0
2006-07-31 11:45:00,36.93,36.93,36.85,36.88,27000.0,26.1715,26.1715,26.1148,26.1361,27000.0
2006-07-31 11:50:00,36.88,36.9,36.81,36.88,52800.0,26.1361,26.1503,26.0865,26.1361,52800.0
2006-07-31 11:55:00,36.88,36.88,36.8,36.8,51800.0,26.1361,26.1361,26.0794,26.0794,51800.0
2006-07-31 12:00:00,36.8,36.85,36.8,36.84,57000.0,26.0794,26.1148,26.0794,26.1077,57000.0
2006-07-31 12:05:00,36.85,36.93,36.85,36.88,41800.0,26.1148,26.1715,26.1148,26.1361,41800.0
2006-07-31 12:10:00,36.87,36.88,36.82,36.88,74200.0,26.129,26.1361,26.0936,26.1361,74200.0
2006-07-31 12:15:00,36.88,37.07,36.88,37.04,140200.0,26.1361,26.2707,26.1361,26.2495,140200.0
2006-07-31 12:20:00,37.04,37.12,37.04,37.04,63000.0,26.2495,26.3062,26.2495,26.2495,63000.0
2006-07-31 12:25:00,37.05,37.05,36.95,36.97,75600.0,26.2566,26.2566,26.1857,26.1999,75600.0
2006-07-31 12:30:00,36.97,37.05,36.96,37.02,86600.0,26.1999,26.2566,26.1928,26.2353,86600.0
2006-07-31 12:35:00,37.01,37.1,36.99,36.99,65600.0,26.2282,26.292,26.214,26.214,65600.0
2006-07-31 12:40:00,36.99,37.02,36.96,36.98,94200.0,26.214,26.2353,26.1928,26.207,94200.0
2006-07-31 12:45:00,36.98,37.07,36.98,37.05,72200.0,26.207,26.2707,26.207,26.2566,72200.0
2006-07-31 12:50:00,37.05,37.11,36.97,36.98,66600.0,26.2566,26.2991,26.1999,26.207,66600.0
2006-07-31 12:55:00,36.99,37.07,36.99,37.02,58000.0,26.214,26.2707,26.214,26.2353,58000.0
2006-07-31 13:00:00,37.0,37.04,36.98,37.03,53000.0,26.2211,26.2495,26.207,26.2424,53000.0
2006-07-31 13:05:00,37.02,37.04,36.93,36.97,48000.0,26.2353,26.2495,26.1715,26.1999,48000.0
2006-07-31 13:10:00,36.98,36.99,36.92,36.96,71000.0,26.207,26.214,26.1644,26.1928,71000.0
2006-07-31 13:15:00,36.96,37.06,36.96,36.97,63000.0,26.1928,26.2637,26.1928,26.1999,63000.0
2006-07-31 13:20:00,36.95,36.99,36.95,36.96,58400.0,26.1857,26.214,26.1857,26.1928,58400.0
2006-07-31 13:25:00,36.94,37.05,36.94,37.02,61200.0,26.1786,26.2566,26.1786,26.2353,61200.0
2006-07-31 13:30:00,37.02,37.13,37.01,37.13,95800.0,26.2353,26.3133,26.2282,26.3133,95800.0
2006-07-31 13:35:00,37.14,37.18,37.12,37.17,59200.0,26.3203,26.3487,26.3062,26.3416,59200.0
2006-07-31 13:40:00,37.15,37.23,37.15,37.22,103000.0,26.3274,26.3841,26.3274,26.377,103000.0
2006-07-31 13:45:00,37.22,37.27,37.21,37.23,82600.0,26.377,26.4125,26.37,26.3841,82600.0
2006-07-31 13:50:00,37.22,37.25,37.19,37.24,74000.0,26.377,26.3983,26.3558,26.3912,74000.0
2006-07-31 13:55:00,37.24,37.26,37.21,37.23,33000.0,26.3912,26.4054,26.37,26.3841,33000.0
2006-07-31 14:00:00,37.23,37.26,37.23,37.26,70000.0,26.3841,26.4054,26.3841,26.4054,70000.0
2006-07-31 14:05:00,37.26,37.35,37.26,37.33,112400.0,26.4054,26.4692,26.4054,26.455,112400.0
2006-07-31 14:10:00,37.33,37.45,37.33,37.45,185400.0,26.455,26.54,26.455,26.54,185400.0
2006-07-31 14:15:00,37.43,37.55,37.41,37.53,196400.0,26.5259,26.6109,26.5117,26.5967,196400.0
2006-07-31 14:20:00,37.54,37.71,37.52,37.68,217000.0,26.6038,26.7243,26.5896,26.703,217000.0
2006-07-31 14:25:00,37.68,37.73,37.6,37.7,118000.0,26.703,26.7385,26.6463,26.7172,118000.0
2006-07-31 14:30:00,37.72,37.78,37.7,37.71,171400.0,26.7314,26.7739,26.7172,26.7243,171400.0
2006-07-31 14:35:00,37.7,37.7,37.56,37.59,146000.0,26.7172,26.7172,26.618,26.6393,146000.0
2006-07-31 14:40:00,37.59,37.63,37.54,37.54,81600.0,26.6393,26.6676,26.6038,26.6038,81600.0
2006-07-31 14:45:00,37.53,37.55,37.49,37.49,100400.0,26.5967,26.6109,26.5684,26.5684,100400.0
2006-07-31 14:50:00,37.49,37.52,37.48,37.49,83800.0,26.5684,26.5896,26.5613,26.5684,83800.0
2006-07-31 14:55:00,37.49,37.49,37.41,37.43,133400.0,26.5684,26.5684,26.5117,26.5259,133400.0
2006-07-31 15:00:00,37.43,37.55,37.42,37.47,152800.0,26.5259,26.6109,26.5188,26.5542,152800.0
2006-07-31 15:05:00,37.47,37.49,37.41,37.48,129400.0,26.5542,26.5684,26.5117,26.5613,129400.0
2006-07-31 15:10:00,37.49,37.49,37.41,37.44,83600.0,26.5684,26.5684,26.5117,26.533,83600.0
2006-07-31 15:15:00,37.45,37.46,37.36,37.38,99600.0,26.54,26.5471,26.4763,26.4904,99600.0
2006-07-31 15:20:00,37.38,37.38,37.18,37.18,90600.0,26.4904,26.4904,26.3487,26.3487,90600.0
2006-07-31 15:25:00,37.19,37.33,37.18,37.21,130600.0,26.3558,26.455,26.3487,26.37,130600.0
2006-07-31 15:30:00,37.24,37.24,37.15,37.21,124200.0,26.3912,26.3912,26.3274,26.37,124200.0
2006-07-31 15:35:00,37.21,37.24,37.19,37.21,118800.0,26.37,26.3912,26.3558,26.37,118800.0
2006-07-31 15:40:00,37.2,37.25,37.2,37.21,124400.0,26.3629,26.3983,26.3629,26.37,124400.0
2006-07-31 15:45:00,37.22,37.22,37.05,37.06,162600.0,26.377,26.377,26.2566,26.2637,162600.0
2006-07-31 15:50:00,37.06,37.07,36.98,37.0,240400.0,26.2637,26.2707,26.207,26.2211,240400.0
2006-07-31 15:55:00,36.99,37.22,36.99,37.22,263200.0,26.214,26.377,26.214,26.377,263200.0
2006-08-01 09:30:00,36.09,36.63,36.09,36.63,266000.0,25.5762,25.9589,25.5762,25.9589,266000.0
2006-08-01 09:35:00,36.65,36.83,36.65,36.68,165400.0,25.9731,26.1007,25.9731,25.9944,165400.0
2006-08-01 09:40:00,36.68,36.69,36.31,36.4,164000.0,25.9944,26.0014,25.7321,25.7959,164000.0
2006-08-01 09:45:00,36.4,36.58,36.39,36.53,138800.0,25.7959,25.9235,25.7888,25.8881,138800.0
2006-08-01 09:50:00,36.52,36.53,36.37,36.46,154000.0,25.881,25.8881,25.7747,25.8384,154000.0
2006-08-01 09:55:00,36.46,36.5,36.38,36.5,147800.0,25.8384,25.8668,25.7818,25.8668,147800.0
2006-08-01 10:00:00,36.5,36.51,36.05,36.06,145000.0,25.8668,25.8739,25.5479,25.555,145000.0
2006-08-01 10:05:00,36.0,36.05,35.76,35.92,165800.0,25.5125,25.5479,25.3424,25.4558,165800.0
2006-08-01 10:10:00,35.9,35.96,35.74,35.74,189000.0,25.4416,25.4841,25.3282,25.3282,189000.0
2006-08-01 10:15:00,35.74,35.76,35.54,35.63,146000.0,25.3282,25.3424,25.1865,25.2502,146000.0
2006-08-01 10:20:00,35.61,35.7,35.61,35.66,237000.0,25.2361,25.2998,25.2361,25.2715,237000.0
2006-08-01 10:25:00,35.63,35.67,35.6,35.66,188800.0,25.2502,25.2786,25.229,25.2715,188800.0
2006-08-01 10:30:00,35.66,35.66,35.58,35.63,105000.0,25.2715,25.2715,25.2148,25.2502,105000.0
2006-08-01 10:35:00,35.65,35.9,35.63,35.85,120800.0,25.2644,25.4416,25.2502,25.4062,120800.0
2006-08-01 10:40:00,35.88,36.16,35.88,36.16,226400.0,25.4274,25.6258,25.4274,25.6258,226400.0
2006-08-01 10:45:00,36.17,36.35,36.1,36.12,298000.0,25.6329,25.7605,25.5833,25.5975,298000.0
2006-08-01 10:50:00,36.12,36.12,35.95,36.04,133800.0,25.5975,25.5975,25.477,25.5408,133800.0
2006-08-01 10:55:00,36.05,36.05,35.84,35.87,116800.0,25.5479,25.5479,25.3991,25.4203,116800.0
2006-08-01 11:00:00,35.88,35.92,35.83,35.9,96400.0,25.4274,25.4558,25.392,25.4416,96400.0
2006-08-01 11:05:00,35.9,35.9,35.75,35.81,96000.0,25.4416,25.4416,25.3353,25.3778,96000.0
2006-08-01 11:10:00,35.81,35.82,35.71,35.72,111400.0,25.3778,25.3849,25.3069,25.314,111400.0
2006-08-01 11:15:00,35.72,35.72,35.59,35.68,91400.0,25.314,25.314,25.2219,25.2857,91400.0
2006-08-01 11:20:00,35.71,35.74,35.65,35.73,109800.0,25.3069,25.3282,25.2644,25.3211,109800.0
2006-08-01 11:25:00,35.73,35.93,35.69,35.89,165800.0,25.3211,25.4628,25.2928,25.4345,165800.0
2006-08-01 11:30:00,35.88,35.9,35.77,35.85,166200.0,25.4274,25.4416,25.3495,25.4062,166200.0
2006-08-01 11:35:00,35.86,35.97,35.86,35.97,128000.0,25.4132,25.4912,25.4132,25.4912,128000.0
2006-08-01 11:40:00,35.97,36.05,35.92,35.96,110600.0,25.4912,25.5479,25.4558,25.4841,110600.0
2006-08-01 11:45:00,35.96,36.0,35.92,35.93,66200.0,25.4841,25.5125,25.4558,25.4628,66200.0
2006-08-01 11:50:00,35.92,35.92,35.83,35.9,122000.0,25.4558,25.4558,25.392,25.4416,122000.0
2006-08-01 11:55:00,35.9,35.97,35.88,35.97,68400.0,25.4416,25.4912,25.4274,25.4912,68400.0
2006-08-01 12:00:00,35.98,36.08,35.97,36.03,345400.0,25.4983,25.5691,25.4912,25.5337,345400.0
2006-08-01 12:05:00,36.02,36.04,35.99,35.99,67600.0,25.5266,25.5408,25.5054,25.5054,67600.0
2006-08-01 12:10:00,36.0,36.1,35.98,35.99,68600.0,25.5125,25.5833,25.4983,25.5054,68600.0
2006-08-01 12:15:00,35.99,35.99,35.83,35.83,68200.0,25.5054,25.5054,25.392,25.392,68200.0
2006-08-01 12:20:00,35.83,35.83,35.8,35.81,52400.0,25.392,25.392,25.3707,25.3778,52400.0
2006-08-01 12:25:00,35.81,35.87,35.8,35.83,82000.0,25.3778,25.4203,25.3707,25.392,82000.0
2006-08-01 12:30:00,35.85,36.09,35.83,35.95,136000.0,25.4062,25.5762,25.392,25.477,136000.0
2006-08-01 12:35:00,35.95,35.96,35.9,35.95,53000.0,25.477,25.4841,25.4416,25.477,53000.0
2006-08-01 12:40:00,35.95,35.98,35.91,35.96,48800.0,25.477,25.4983,25.4487,25.4841,48800.0
2006-08-01 12:45:00,35.95,35.95,35.88,35.92,40400.0,25.477,25.477,25.4274,25.4558,40400.0
2006-08-01 12:50:00,35.9,35.92,35.88,35.91,73200.0,25.4416,25.4558,25.4274,25.4487,73200.0
2006-08-01 12:55:00,35.91,35.94,35.91,35.92,35000.0,25.4487,25.4699,25.4487,25.4558,35000.0
2006-08-01 13:00:00,35.92,35.93,35.89,35.89,46800.0,25.4558,25.4628,25.4345,25.4345,46800.0
2006-08-01 13:05:00,35.89,35.91,35.88,35.9,54600.0,25.4345,25.4487,25.4274,25.4416,54600.0
2006-08-01 13:10:00,35.88,35.9,35.88,35.88,34000.0,25.4274,25.4416,25.4274,25.4274,34000.0
2006-08-01 13:15:00,35.89,35.9,35.88,35.9,44800.0,25.4345,25.4416,25.4274,25.4416,44800.0
2006-08-01 13:20:00,35.9,35.93,35.87,35.91,56200.0,25.4416,25.4628,25.4203,25.4487,56200.0
2006-08-01 13:25:00,35.92,35.93,35.89,35.89,38800.0,25.4558,25.4628,25.4345,25.4345,38800.0
2006-08-01 13:30:00,35.89,35.95,35.85,35.95,113400.0,25.4345,25.477,25.4062,25.477,113400.0
2006-08-01 13:35:00,35.95,35.98,35.93,35.94,31200.0,25.477,25.4983,25.4628,25.4699,31200.0
2006-08-01 13:40:00,35.94,35.98,35.93,35.98,61400.0,25.4699,25.4983,25.4628,25.4983,61400.0
2006-08-01 13:45:00,35.97,36.01,35.94,35.95,78600.0,25.4912,25.5195,25.4699,25.477,78600.0
2006-08-01 13:50:00,35.95,35.95,35.88,35.89,76600.0,25.477,25.477,25.4274,25.4345,76600.0
2006-08-01 13:55:00,35.88,35.9,35.81,35.81,131800.0,25.4274,25.4416,25.3778,25.3778,131800.0
2006-08-01 14:00:00,35.81,35.9,35.81,35.83,51800.0,25.3778,25.4416,25.3778,25.392,51800.0
2006-08-01 14:05:00,35.83,35.85,35.79,35.8,57600.0,25.392,25.4062,25.3636,25.3707,57600.0
2006-08-01 14:10:00,35.8,35.81,35.79,35.79,61000.0,25.3707,25.3778,25.3636,25.3636,61000.0
2006-08-01 14:15:00,35.8,35.89,35.8,35.87,73400.0,25.3707,25.4345,25.3707,25.4203,73400.0
2006-08-01 14:20:00,35.87,35.87,35.81,35.83,51800.0,25.4203,25.4203,25.3778,25.392,51800.0
2006-08-01 14:25:00,35.82,35.84,35.79,35.79,89400.0,25.3849,25.3991,25.3636,25.3636,89400.0
2006-08-01 14:30:00,35.79,35.79,35.57,35.58,204600.0,25.3636,25.3636,25.2077,25.2148,204600.0
2006-08-01 14:35:00,35.58,35.79,35.58,35.76,218800.0,25.2148,25.3636,25.2148,25.3424,218800.0
2006-08-01 14:40:00,35.75,35.77,35.65,35.66,105800.0,25.3353,25.3495,25.2644,25.2715,105800.0
2006-08-01 14:45:00,35.66,35.76,35.66,35.74,65400.0,25.2715,25.3424,25.2715,25.3282,65400.0
2006-08-01 14:50:00,35.75,35.88,35.74,35.85,95000.0,25.3353,25.4274,25.3282,25.4062,95000.0
2006-08-01 14:55:00,35.85,35.85,35.77,35.81,80600.0,25.4062,25.4062,25.3495,25.3778,80600.0
2006-08-01 15:00:00,35.81,35.81,35.74,35.78,74600.0,25.3778,25.3778,25.3282,25.3565,74600.0
2006-08-01 15:05:00,35.78,35.81,35.68,35.79,95400.0,25.3565,25.3778,25.2857,25.3636,95400.0
2006-08-01 15:10:00,35.79,35.82,35.75,35.76,87000.0,25.3636,25.3849,25.3353,25.3424,87000.0
2006-08-01 15:15:00,35.76,35.8,35.75,35.79,87600.0,25.3424,25.3707,25.3353,25.3636,87600.0
2006-08-01 15:20:00,35.79,35.84,35.77,35.77,91800.0,25.3636,25.3991,25.3495,25.3495,91800.0
2006-08-01 15:25:00,35.77,35.81,35.73,35.75,171800.0,25.3495,25.3778,25.3211,25.3353,171800.0
2006-08-01 15:30:00,35.74,35.79,35.63,35.63,142600.0,25.3282,25.3636,25.2502,25.2502,142600.0
2006-08-01 15:35:00,35.63,35.74,35.63,35.71,123000.0,25.2502,25.3282,25.2502,25.3069,123000.0
2006-08-01 15:40:00,35.72,35.88,35.71,35.88,378200.0,25.314,25.4274,25.3069,25.4274,378200.0
2006-08-01 15:45:00,35.88,36.09,35.88,36.09,231200.0,25.4274,25.5762,25.4274,25.5762,231200.0
2006-08-01 15:50:00,36.09,36.14,35.93,35.93,250000.0,25.5762,25.6117,25.4628,25.4628,250000.0
2006-08-01 15:55:00,35.93,35.94,35.74,35.74,389800.0,25.4628,25.4699,25.3282,25.3282,389800.0
2006-08-02 09:30:00,36.05,36.2,36.05,36.18,89400.0,25.5479,25.6542,25.5479,25.64,89400.0
2006-08-02 09:35:00,36.18,36.49,36.18,36.37,120200.0,25.64,25.8597,25.64,25.7747,120200.0
2006-08-02 09:40:00,36.39,36.49,36.27,36.39,70600.0,25.7888,25.8597,25.7038,25.7888,70600.0
2006-08-02 09:45:00,36.38,36.49,36.38,36.45,64400.0,25.7818,25.8597,25.7818,25.8314,64400.0
2006-08-02 09:50:00,36.45,36.62,36.45,36.54,117400.0,25.8314,25.9518,25.8314,25.8951,117400.0
2006-08-02 09:55:00,36.54,36.57,36.42,36.43,70600.0,25.8951,25.9164,25.8101,25.8172,70600.0
2006-08-02 10:00:00,36.43,36.5,36.41,36.42,47200.0,25.8172,25.8668,25.803,25.8101,47200.0
2006-08-02 10:05:00,36.39,36.49,36.31,36.46,98000.0,25.7888,25.8597,25.7321,25.8384,98000.0
2006-08-02 10:10:00,36.46,36.5,36.4,36.4,59800.0,25.8384,25.8668,25.7959,25.7959,59800.0
2006-08-02 10:15:00,36.4,36.47,36.35,36.45,81200.0,25.7959,25.8455,25.7605,25.8314,81200.0
2006-08-02 10:20:00,36.45,36.6,36.45,36.59,115600.0,25.8314,25.9377,25.8314,25.9306,115600.0
2006-08-02 10:25:00,36.59,36.65,36.42,36.46,79400.0,25.9306,25.9731,25.8101,25.8384,79400.0
2006-08-02 10:30:00,36.48,36.6,36.37,36.47,170600.0,25.8526,25.9377,25.7747,25.8455,170600.0
2006-08-02 10:35:00,36.43,36.49,36.35,36.44,64000.0,25.8172,25.8597,25.7605,25.8243,64000.0
2006-08-02 10:40:00,36.46,36.59,36.46,36.52,71000.0,25.8384,25.9306,25.8384,25.881,71000.0
2006-08-02 10:45:00,36.5,36.52,36.44,36.48,46800.0,25.8668,25.881,25.8243,25.8526,46800.0
2006-08-02 10:50:00,36.47,36.54,36.42,36.51,66400.0,25.8455,25.8951,25.8101,25.8739,66400.0
2006-08-02 10:55:00,36.49,36.52,36.46,36.49,40400.0,25.8597,25.881,25.8384,25.8597,40400.0
2006-08-02 11:00:00,36.49,36.51,36.48,36.49,51200.0,25.8597,25.8739,25.8526,25.8597,51200.0
2006-08-02 11:05:00,36.49,36.49,36.35,36.38,121200.0,25.8597,25.8597,25.7605,25.7818,121200.0
2006-08-02 11:10:00,36.38,36.67,36.38,36.65,68600.0,25.7818,25.9873,25.7818,25.9731,68600.0
2006-08-02 11:15:00,36.63,36.65,36.53,36.56,80200.0,25.9589,25.9731,25.8881,25.9093,80200.0
2006-08-02 11:20:00,36.55,36.57,36.49,36.51,74200.0,25.9022,25.9164,25.8597,25.8739,74200.0
2006-08-02 11:25:00,36.51,36.52,36.44,36.49,89600.0,25.8739,25.881,25.8243,25.8597,89600.0
2006-08-02 11:30:00,36.48,36.56,36.45,36.51,86000.0,25.8526,25.9093,25.8314,25.8739,86000.0
2006-08-02 11:35:00,36.51,36.52,36.42,36.44,95200.0,25.8739,25.881,25.8101,25.8243,95200.0
2006-08-02 11:40:00,36.45,36.5,36.43,36.47,128200.0,25.8314,25.8668,25.8172,25.8455,128200.0
2006-08-02 11:45:00,36.47,36.49,36.35,36.41,123400.0,25.8455,25.8597,25.7605,25.803,123400.0
2006-08-02 11:50:00,36.43,36.43,36.33,36.36,80000.0,25.8172,25.8172,25.7463,25.7676,80000.0
2006-08-02 11:55:00,36.37,36.44,36.32,36.43,123800.0,25.7747,25.8243,25.7392,25.8172,123800.0
2006-08-02 12:00:00,36.46,36.48,36.35,36.35,131200.0,25.8384,25.8526,25.7605,25.7605,131200.0
2006-08-02 12:05:00,36.35,36.43,36.29,36.3,103000.0,25.7605,25.8172,25.718,25.7251,103000.0
2006-08-02 12:10:00,36.3,36.4,36.19,36.26,112800.0,25.7251,25.7959,25.6471,25.6967,112800.0
2006-08-02 12:15:00,36.27,36.35,36.2,36.3,88600.0,25.7038,25.7605,25.6542,25.7251,88600.0
2006-08-02 12:20:00,36.31,36.34,36.2,36.2,134200.0,25.7321,25.7534,25.6542,25.6542,134200.0
2006-08-02 12:25:00,36.19,36.29,36.15,36.17,63400.0,25.6471,25.718,25.6188,25.6329,63400.0
2006-08-02 12:30:00,36.15,36.15,36.02,36.03,61600.0,25.6188,25.6188,25.5266,25.5337,61600.0
2006-08-02 12:35:00,36.03,36.13,36.02,36.02,99200.0,25.5337,25.6046,25.5266,25.5266,99200.0
2006-08-02 12:40:00,36.02,36.16,36.01,36.1,92200.0,25.5266,25.6258,25.5195,25.5833,92200.0
2006-08-02 12:45:00,36.09,36.12,35.9,35.97,90800.0,25.5762,25.5975,25.4416,25.4912,90800.0
2006-08-02 12:50:00,35.97,36.02,35.93,35.97,57400.0,25.4912,25.5266,25.4628,25.4912,57400.0
2006-08-02 12:55:00,35.97,36.02,35.95,36.01,44800.0,25.4912,25.5266,25.477,25.5195,44800.0
2006-08-02 13:00:00,36.0,36.06,36.0,36.04,39200.0,25.5125,25.555,25.5125,25.5408,39200.0
2006-08-02 13:05:00,36.02,36.08,36.0,36.07,70200.0,25.5266,25.5691,25.5125,25.5621,70200.0
2006-08-02 13:10:00,36.07,36.22,36.01,36.18,58400.0,25.5621,25.6684,25.5195,25.64,58400.0
2006-08-02 13:15:00,36.18,36.18,36.02,36.04,25800.0,25.64,25.64,25.5266,25.5408,25800.0
2006-08-02 13:20:00,36.04,36.07,35.99,36.04,40800.0,25.5408,25.5621,25.5054,25.5408,40800.0
2006-08-02 13:25:00,36.02,36.12,36.0,36.03,65800.0,25.5266,25.5975,25.5125,25.5337,65800.0
2006-08-02 13:30:00,36.04,36.08,36.04,36.05,39800.0,25.5408,25.5691,25.5408,25.5479,39800.0
2006-08-02 13:35:00,36.05,36.09,35.99,35.99,28400.0,25.5479,25.5762,25.5054,25.5054,28400.0
2006-08-02 13:40:00,35.99,35.99,35.91,35.91,50600.0,25.5054,25.5054,25.4487,25.4487,50600.0
2006-08-02 13:45:00,35.92,36.0,35.88,35.94,49600.0,25.4558,25.5125,25.4274,25.4699,49600.0
2006-08-02 13:50:00,35.94,35.98,35.91,35.96,22800.0,25.4699,25.4983,25.4487,25.4841,22800.0
2006-08-02 13:55:00,35.97,35.97,35.92,35.92,35600.0,25.4912,25.4912,25.4558,25.4558,35600.0
2006-08-02 14:00:00,35.92,35.97,35.92,35.93,40200.0,25.4558,25.4912,25.4558,25.4628,40200.0
2006-08-02 14:05:00,35.93,35.99,35.91,35.96,39400.0,25.4628,25.5054,25.4487,25.4841,39400.0
2006-08-02 14:10:00,35.95,35.97,35.85,35.86,47200.0,25.477,25.4912,25.4062,25.4132,47200.0
2006-08-02 14:15:00,35.87,35.92,35.83,35.88,56400.0,25.4203,25.4558,25.392,25.4274,56400.0
2006-08-02 14:20:00,35.87,35.88,35.72,35.72,99400.0,25.4203,25.4274,25.314,25.314,99400.0
2006-08-02 14:25:00,35.74,35.74,35.62,35.73,132000.0,25.3282,25.3282,25.2432,25.3211,132000.0
2006-08-02 14:30:00,35.72,35.74,35.66,35.69,66800.0,25.314,25.3282,25.2715,25.2928,66800.0
2006-08-02 14:35:00,35.69,35.71,35.59,35.66,94800.0,25.2928,25.3069,25.2219,25.2715,94800.0
2006-08-02 14:40:00,35.66,35.69,35.59,35.6,89400.0,25.2715,25.2928,25.2219,25.229,89400.0
2006-08-02 14:45:00,35.6,35.65,35.57,35.62,66000.0,25.229,25.2644,25.2077,25.2432,66000.0
2006-08-02 14:50:00,35.57,35.61,35.5,35.5,85600.0,25.2077,25.2361,25.1581,25.1581,85600.0
2006-08-02 14:55:00,35.5,35.57,35.3,35.35,178000.0,25.1581,25.2077,25.0164,25.0518,178000.0
2006-08-02 15:00:00,35.35,35.37,35.23,35.26,109200.0,25.0518,25.066,24.9668,24.988,109200.0
2006-08-02 15:05:00,35.27,35.33,35.23,35.23,116200.0,24.9951,25.0376,24.9668,24.9668,116200.0
2006-08-02 15:10:00,35.23,35.29,35.13,35.29,98800.0,24.9668,25.0093,24.8959,25.0093,98800.0
2006-08-02 15:15:00,35.29,35.35,35.24,35.3,101400.0,25.0093,25.0518,24.9739,25.0164,101400.0
2006-08-02 15:20:00,35.31,35.4,35.26,35.33,94800.0,25.0235,25.0872,24.988,25.0376,94800.0
2006-08-02 15:25:00,35.34,35.43,35.32,35.41,90200.0,25.0447,25.1085,25.0306,25.0943,90200.0
2006-08-02 15:30:00,35.41,35.49,35.38,35.41,142400.0,25.0943,25.151,25.0731,25.0943,142400.0
2006-08-02 15:35:00,35.41,35.41,35.26,35.33,144400.0,25.0943,25.0943,24.988,25.0376,144400.0
2006-08-02 15:40:00,35.34,35.43,35.34,35.4,210600.0,25.0447,25.1085,25.0447,25.0872,210600.0
2006-08-02 15:45:00,35.4,35.4,35.29,35.33,250200.0,25.0872,25.0872,25.0093,25.0376,250200.0
2006-08-02 15:50:00,35.33,35.36,35.32,35.34,158200.0,25.0376,25.0589,25.0306,25.0447,158200.0
2006-08-02 15:55:00,35.38,35.39,35.35,35.38,137400.0,25.0731,25.0802,25.0518,25.0731,137400.0
2006-08-03 09:30:00,34.43,34.75,34.4,34.65,293800.0,24.3998,24.6266,24.3786,24.5557,293800.0
2006-08-03 09:35:00,34.65,34.79,34.61,34.7,112000.0,24.5557,24.655,24.5274,24.5912,112000.0
2006-08-03 09:40:00,34.71,34.71,34.6,34.68,144600.0,24.5983,24.5983,24.5203,24.577,144600.0
2006-08-03 09:45:00,34.67,34.75,34.63,34.69,200400.0,24.5699,24.6266,24.5416,24.5841,200400.0
2006-08-03 09:50:00,34.7,34.9,34.66,34.85,104200.0,24.5912,24.7329,24.5628,24.6975,104200.0
2006-08-03 09:55:00,34.86,34.87,34.6,34.61,137000.0,24.7046,24.7116,24.5203,24.5274,137000.0
2006-08-03 10:00:00,34.63,34.8,34.62,34.72,201800.0,24.5416,24.662,24.5345,24.6053,201800.0
2006-08-03 10:05:00,34.72,34.84,34.63,34.82,117200.0,24.6053,24.6904,24.5416,24.6762,117200.0
2006-08-03 10:10:00,34.83,34.83,34.66,34.79,127400.0,24.6833,24.6833,24.5628,24.655,127400.0
2006-08-03 10:15:00,34.8,35.05,34.73,35.05,121800.0,24.662,24.8392,24.6124,24.8392,121800.0
2006-08-03 10:20:00,35.06,35.13,34.97,35.07,165800.0,24.8463,24.8959,24.7825,24.8534,165800.0
2006-08-03 10:25:00,35.09,35.13,34.94,34.99,140400.0,24.8676,24.8959,24.7613,24.7967,140400.0
2006-08-03 10:30:00,34.98,35.02,34.82,35.0,219600.0,24.7896,24.8179,24.6762,24.8038,219600.0
2006-08-03 10:35:00,35.0,35.04,34.81,34.82,90800.0,24.8038,24.8321,24.6691,24.6762,90800.0
2006-08-03 10:40:00,34.82,35.0,34.8,34.95,113800.0,24.6762,24.8038,24.662,24.7683,113800.0
2006-08-03 10:45:00,34.95,34.99,34.87,34.99,76000.0,24.7683,24.7967,24.7116,24.7967,76000.0
2006-08-03 10:50:00,34.99,34.99,34.84,34.84,63600.0,24.7967,24.7967,24.6904,24.6904,63600.0
2006-08-03 10:55:00,34.83,35.0,34.8,34.94,86600.0,24.6833,24.8038,24.662,24.7613,86600.0
2006-08-03 11:00:00,34.95,35.02,34.94,35.02,117400.0,24.7683,24.8179,24.7613,24.8179,117400.0
2006-08-03 11:05:00,35.01,35.02,34.89,34.98,90000.0,24.8109,24.8179,24.7258,24.7896,90000.0
2006-08-03 11:10:00,34.98,35.06,34.97,34.99,91200.0,24.7896,24.8463,24.7825,24.7967,91200.0
2006-08-03 11:15:00,34.98,34.99,34.92,34.93,84000.0,24.7896,24.7967,24.7471,24.7542,84000.0
2006-08-03 11:20:00,34.93,34.95,34.85,34.87,61200.0,24.7542,24.7683,24.6975,24.7116,61200.0
2006-08-03 11:25:00,34.87,34.91,34.74,34.79,55000.0,24.7116,24.74,24.6195,24.655,55000.0
2006-08-03 11:30:00,34.77,34.87,34.75,34.85,51200.0,24.6408,24.7116,24.6266,24.6975,51200.0
2006-08-03 11:35:00,34.85,34.89,34.77,34.79,48800.0,24.6975,24.7258,24.6408,24.655,48800.0
2006-08-03 11:40:00,34.79,34.92,34.78,34.92,35200.0,24.655,24.7471,24.6479,24.7471,35200.0
2006-08-03 11:45:00,34.9,34.98,34.89,34.92,64200.0,24.7329,24.7896,24.7258,24.7471,64200.0
2006-08-03 11:50:00,34.93,34.96,34.9,34.95,57800.0,24.7542,24.7754,24.7329,24.7683,57800.0
2006-08-03 11:55:00,34.96,34.96,34.85,34.88,57000.0,24.7754,24.7754,24.6975,24.7187,57000.0
2006-08-03 12:00:00,34.9,34.9,34.85,34.85,31000.0,24.7329,24.7329,24.6975,24.6975,31000.0
2006-08-03 12:05:00,34.86,34.88,34.77,34.8,29600.0,24.7046,24.7187,24.6408,24.662,29600.0
2006-08-03 12:10:00,34.81,34.86,34.78,34.85,40400.0,24.6691,24.7046,24.6479,24.6975,40400.0
2006-08-03 12:15:00,34.85,34.85,34.8,34.8,19200.0,24.6975,24.6975,24.662,24.662,19200.0
2006-08-03 12:20:00,34.8,34.84,34.77,34.83,32400.0,24.662,24.6904,24.6408,24.6833,32400.0
2006-08-03 12:25:00,34.82,34.83,34.77,34.78,23600.0,24.6762,24.6833,24.6408,24.6479,23600.0
2006-08-03 12:30:00,34.78,34.85,34.78,34.84,33200.0,24.6479,24.6975,24.6479,24.6904,33200.0
2006-08-03 12:35:00,34.84,34.88,34.73,34.81,45800.0,24.6904,24.7187,24.6124,24.6691,45800.0
2006-08-03 12:40:00,34.82,34.83,34.76,34.79,22400.0,24.6762,24.6833,24.6337,24.655,22400.0
2006-08-03 12:45:00,34.78,34.78,34.74,34.77,23400.0,24.6479,24.6479,24.6195,24.6408,23400.0
2006-08-03 12:50:00,34.77,34.79,34.77,34.77,17800.0,24.6408,24.655,24.6408,24.6408,17800.0
2006-08-03 12:55:00,34.77,34.78,34.74,34.77,33800.0,24.6408,24.6479,24.6195,24.6408,33800.0
2006-08-03 13:00:00,34.77,34.93,34.77,34.93,52800.0,24.6408,24.7542,24.6408,24.7542,52800.0
2006-08-03 13:05:00,34.93,35.02,34.92,34.97,71200.0,24.7542,24.8179,24.7471,24.7825,71200.0
2006-08-03 13:10:00,34.97,34.97,34.85,34.91,46000.0,24.7825,24.7825,24.6975,24.74,46000.0
2006-08-03 13:15:00,34.9,34.97,34.9,34.9,37200.0,24.7329,24.7825,24.7329,24.7329,37200.0
2006-08-03 13:20:00,34.91,34.96,34.88,34.95,61800.0,24.74,24.7754,24.7187,24.7683,61800.0
2006-08-03 13:25:00,34.95,34.95,34.83,34.88,52000.0,24.7683,24.7683,24.6833,24.7187,52000.0
2006-08-03 13:30:00,34.88,34.88,34.81,34.86,74000.0,24.7187,24.7187,24.6691,24.7046,74000.0
2006-08-03 13:35:00,34.86,35.0,34.86,35.0,54600.0,24.7046,24.8038,24.7046,24.8038,54600.0
2006-08-03 13:40:00,34.99,35.0,34.96,34.99,57600.0,24.7967,24.8038,24.7754,24.7967,57600.0
2006-08-03 13:45:00,34.99,35.04,34.95,34.99,113000.0,24.7967,24.8321,24.7683,24.7967,113000.0
2006-08-03 13:50:00,34.99,35.09,34.98,35.06,97800.0,24.7967,24.8676,24.7896,24.8463,97800.0
2006-08-03 13:55:00,35.06,35.06,34.97,34.99,42000.0,24.8463,24.8463,24.7825,24.7967,42000.0
2006-08-03 14:00:00,34.99,35.08,34.99,35.05,55600.0,24.7967,24.8605,24.7967,24.8392,55600.0
2006-08-03 14:05:00,35.05,35.1,35.02,35.09,59400.0,24.8392,24.8746,24.8179,24.8676,59400.0
2006-08-03 14:10:00,35.1,35.21,35.1,35.21,52000.0,24.8746,24.9526,24.8746,24.9526,52000.0
2006-08-03 14:15:00,35.21,35.21,34.97,35.02,92600.0,24.9526,24.9526,24.7825,24.8179,92600.0
2006-08-03 14:20:00,35.04,35.09,34.98,35.03,94800.0,24.8321,24.8676,24.7896,24.825,94800.0
2006-08-03 14:25:00,35.02,35.1,35.01,35.1,83600.0,24.8179,24.8746,24.8109,24.8746,83600.0
2006-08-03 14:30:00,35.09,35.13,35.05,35.05,67200.0,24.8676,24.8959,24.8392,24.8392,67200.0
2006-08-03 14:35:00,35.05,35.08,34.99,35.05,43800.0,24.8392,24.8605,24.7967,24.8392,43800.0
2006-08-03 14:40:00,35.06,35.09,35.03,35.03,43000.0,24.8463,24.8676,24.825,24.825,43000.0
2006-08-03 14:45:00,35.03,35.03,34.95,35.01,40600.0,24.825,24.825,24.7683,24.8109,40600.0
2006-08-03 14:50:00,35.0,35.12,34.99,35.09,64400.0,24.8038,24.8888,24.7967,24.8676,64400.0
2006-08-03 14:55:00,35.07,35.09,34.95,34.96,59200.0,24.8534,24.8676,24.7683,24.7754,59200.0
2006-08-03 15:00:00,34.98,35.08,34.96,35.04,57400.0,24.7896,24.8605,24.7754,24.8321,57400.0
2006-08-03 15:05:00,35.04,35.04,34.93,34.93,64400.0,24.8321,24.8321,24.7542,24.7542,64400.0
2006-08-03 15:10:00,34.93,34.98,34.88,34.88,114000.0,24.7542,24.7896,24.7187,24.7187,114000.0
2006-08-03 15:15:00,34.88,34.94,34.85,34.94,65000.0,24.7187,24.7613,24.6975,24.7613,65000.0
2006-08-03 15:20:00,34.94,34.97,34.88,34.91,57400.0,24.7613,24.7825,24.7187,24.74,57400.0
2006-08-03 15:25:00,34.9,34.9,34.87,34.9,60400.0,24.7329,24.7329,24.7116,24.7329,60400.0
2006-08-03 15:30:00,34.9,34.9,34.8,34.8,49200.0,24.7329,24.7329,24.662,24.662,49200.0
2006-08-03 15:35:00,34.81,34.82,34.75,34.78,126000.0,24.6691,24.6762,24.6266,24.6479,126000.0
2006-08-03 15:40:00,34.79,34.82,34.79,34.81,62200.0,24.655,24.6762,24.655,24.6691,62200.0
2006-08-03 15:45:00,34.8,34.81,34.68,34.69,116400.0,24.662,24.6691,24.577,24.5841,116400.0
2006-08-03 15:50:00,34.68,34.68,34.61,34.67,98800.0,24.577,24.577,24.5274,24.5699,98800.0
2006-08-03 15:55:00,34.66,34.74,34.66,34.73,140200.0,24.5628,24.6195,24.5628,24.6124,140200.0
2006-08-04 09:35:00,34.8,34.91,34.8,34.89,124400.0,24.662,24.74,24.662,24.7258,124400.0
2006-08-04 09:40:00,34.88,35.06,34.86,34.99,89800.0,24.7187,24.8463,24.7046,24.7967,89800.0
2006-08-04 09:45:00,35.02,35.1,34.98,34.99,143800.0,24.8179,24.8746,24.7896,24.7967,143800.0
2006-08-04 09:50:00,34.99,35.02,34.85,34.89,202200.0,24.7967,24.8179,24.6975,24.7258,202200.0
2006-08-04 09:55:00,34.9,34.9,34.63,34.77,126800.0,24.7329,24.7329,24.5416,24.6408,126800.0
2006-08-04 10:00:00,34.77,34.82,34.64,34.71,75400.0,24.6408,24.6762,24.5486,24.5983,75400.0
2006-08-04 10:05:00,34.72,34.78,34.63,34.76,78000.0,24.6053,24.6479,24.5416,24.6337,78000.0
2006-08-04 10:10:00,34.75,34.75,34.56,34.58,75200.0,24.6266,24.6266,24.492,24.5061,75200.0
2006-08-04 10:15:00,34.57,34.58,34.34,34.4,163600.0,24.499,24.5061,24.336,24.3786,163600.0
2006-08-04 10:20:00,34.4,34.55,34.35,34.41,89400.0,24.3786,24.4849,24.3431,24.3857,89400.0
2006-08-04 10:25:00,34.38,34.62,34.37,34.59,95000.0,24.3644,24.5345,24.3573,24.5132,95000.0
2006-08-04 10:30:00,34.58,34.79,34.58,34.78,78600.0,24.5061,24.655,24.5061,24.6479,78600.0
2006-08-04 10:35:00,34.79,34.81,34.66,34.72,106400.0,24.655,24.6691,24.5628,24.6053,106400.0
2006-08-04 10:40:00,34.72,34.72,34.6,34.64,69800.0,24.6053,24.6053,24.5203,24.5486,69800.0
2006-08-04 10:45:00,34.65,34.68,34.57,34.57,49200.0,24.5557,24.577,24.499,24.499,49200.0
2006-08-04 10:50:00,34.57,34.67,34.54,34.6,75400.0,24.499,24.5699,24.4778,24.5203,75400.0
2006-08-04 10:55:00,34.6,34.66,34.59,34.6,40600.0,24.5203,24.5628,24.5132,24.5203,40600.0
2006-08-04 11:00:00,34.6,34.73,34.6,34.71,50200.0,24.5203,24.6124,24.5203,24.5983,50200.0
2006-08-04 11:05:00,34.7,34.8,34.7,34.77,76800.0,24.5912,24.662,24.5912,24.6408,76800.0
2006-08-04 11:10:00,34.78,34.8,34.73,34.79,63200.0,24.6479,24.662,24.6124,24.655,63200.0
2006-08-04 11:15:00,34.79,34.83,34.77,34.79,49400.0,24.655,24.6833,24.6408,24.655,49400.0
2006-08-04 11:20:00,34.79,34.85,34.77,34.81,57800.0,24.655,24.6975,24.6408,24.6691,57800.0
2006-08-04 11:25:00,34.81,34.81,34.74,34.8,70000.0,24.6691,24.6691,24.6195,24.662,70000.0
2006-08-04 11:30:00,34.78,34.78,34.71,34.75,101000.0,24.6479,24.6479,24.5983,24.6266,101000.0
2006-08-04 11:35:00,34.77,34.81,34.76,34.81,50000.0,24.6408,24.6691,24.6337,24.6691,50000.0
2006-08-04 11:40:00,34.81,34.81,34.74,34.75,35000.0,24.6691,24.6691,24.6195,24.6266,35000.0
2006-08-04 11:45:00,34.77,34.77,34.74,34.77,35400.0,24.6408,24.6408,24.6195,24.6408,35400.0
2006-08-04 11:50:00,34.76,34.77,34.7,34.73,106800.0,24.6337,24.6408,24.5912,24.6124,106800.0
2006-08-04 11:55:00,34.74,34.76,34.73,34.73,67400.0,24.6195,24.6337,24.6124,24.6124,67400.0
2006-08-04 12:00:00,34.72,34.77,34.7,34.74,86000.0,24.6053,24.6408,24.5912,24.6195,86000.0
2006-08-04 12:05:00,34.74,34.74,34.67,34.67,38400.0,24.6195,24.6195,24.5699,24.5699,38400.0
2006-08-04 12:10:00,34.66,34.7,34.66,34.66,20000.0,24.5628,24.5912,24.5628,24.5628,20000.0
2006-08-04 12:15:00,34.65,34.65,34.52,34.55,68200.0,24.5557,24.5557,24.4636,24.4849,68200.0
2006-08-04 12:20:00,34.56,34.56,34.45,34.45,57000.0,24.492,24.492,24.414,24.414,57000.0
2006-08-04 12:25:00,34.45,34.55,34.45,34.52,47600.0,24.414,24.4849,24.414,24.4636,47600.0
2006-08-04 12:30:00,34.54,34.57,34.5,34.51,46000.0,24.4778,24.499,24.4494,24.4565,46000.0
2006-08-04 12:35:00,34.51,34.51,34.46,34.47,39600.0,24.4565,24.4565,24.4211,24.4282,39600.0
2006-08-04 12:40:00,34.48,34.54,34.48,34.52,27000.0,24.4353,24.4778,24.4353,24.4636,27000.0
2006-08-04 12:45:00,34.52,34.6,34.51,34.52,26200.0,24.4636,24.5203,24.4565,24.4636,26200.0
2006-08-04 12:50:00,34.52,34.59,34.51,34.53,22200.0,24.4636,24.5132,24.4565,24.4707,22200.0
2006-08-04 12:55:00,34.54,34.55,34.5,34.52,21200.0,24.4778,24.4849,24.4494,24.4636,21200.0
2006-08-04 13:00:00,34.52,34.55,34.51,34.55,30800.0,24.4636,24.4849,24.4565,24.4849,30800.0
2006-08-04 13:05:00,34.55,34.58,34.52,34.55,37000.0,24.4849,24.5061,24.4636,24.4849,37000.0
2006-08-04 13:10:00,34.55,34.57,34.45,34.46,90200.0,24.4849,24.499,24.414,24.4211,90200.0
2006-08-04 13:15:00,34.44,34.44,34.27,34.33,73600.0,24.4069,24.4069,24.2864,24.329,73600.0
2006-08-04 13:20:00,34.32,34.32,34.19,34.2,96200.0,24.3219,24.3219,24.2297,24.2368,96200.0
2006-08-04 13:25:00,34.2,34.35,34.2,34.32,55600.0,24.2368,24.3431,24.2368,24.3219,55600.0
2006-08-04 13:30:00,34.31,34.37,34.3,34.33,32400.0,24.3148,24.3573,24.3077,24.329,32400.0
2006-08-04 13:35:00,34.32,34.42,34.3,34.38,52200.0,24.3219,24.3927,24.3077,24.3644,52200.0
2006-08-04 13:40:00,34.39,34.45,34.33,34.38,59800.0,24.3715,24.414,24.329,24.3644,59800.0
2006-08-04 13:45:00,34.38,34.49,34.38,34.46,39000.0,24.3644,24.4423,24.3644,24.4211,39000.0
2006-08-04 13:50:00,34.48,34.52,34.46,34.49,66800.0,24.4353,24.4636,24.4211,24.4423,66800.0
2006-08-04 13:55:00,34.49,34.56,34.47,34.55,71400.0,24.4423,24.492,24.4282,24.4849,71400.0
2006-08-04 14:00:00,34.55,34.69,34.5,34.69,61400.0,24.4849,24.5841,24.4494,24.5841,61400.0
2006-08-04 14:05:00,34.67,34.7,34.61,34.67,60400.0,24.5699,24.5912,24.5274,24.5699,60400.0
2006-08-04 14:10:00,34.67,34.69,34.62,34.62,35000.0,24.5699,24.5841,24.5345,24.5345,35000.0
2006-08-04 14:15:00,34.62,34.62,34.46,34.54,117200.0,24.5345,24.5345,24.4211,24.4778,117200.0
2006-08-04 14:20:00,34.54,34.57,34.42,34.42,61000.0,24.4778,24.499,24.3927,24.3927,61000.0
2006-08-04 14:25:00,34.44,34.6,34.41,34.52,79600.0,24.4069,24.5203,24.3857,24.4636,79600.0
2006-08-04 14:30:00,34.53,34.62,34.52,34.59,45600.0,24.4707,24.5345,24.4636,24.5132,45600.0
2006-08-04 14:35:00,34.6,34.6,34.59,34.6,57800.0,24.5203,24.5203,24.5132,24.5203,57800.0
2006-08-04 14:40:00,34.6,34.61,34.51,34.53,104600.0,24.5203,24.5274,24.4565,24.4707,104600.0
2006-08-04 14:45:00,34.54,34.72,34.54,34.67,198800.0,24.4778,24.6053,24.4778,24.5699,198800.0
2006-08-04 14:50:00,34.68,34.73,34.63,34.69,96400.0,24.577,24.6124,24.5416,24.5841,96400.0
2006-08-04 14:55:00,34.69,34.69,34.6,34.67,97800.0,24.5841,24.5841,24.5203,24.5699,97800.0
2006-08-04 15:00:00,34.65,34.72,34.62,34.67,141000.0,24.5557,24.6053,24.5345,24.5699,141000.0
2006-08-04 15:05:00,34.66,34.7,34.63,34.7,68800.0,24.5628,24.5912,24.5416,24.5912,68800.0
2006-08-04 15:10:00,34.7,34.81,34.7,34.79,125000.0,24.5912,24.6691,24.5912,24.655,125000.0
2006-08-04 15:15:00,34.79,34.79,34.74,34.74,65600.0,24.655,24.655,24.6195,24.6195,65600.0
2006-08-04 15:20:00,34.74,34.83,34.72,34.83,75200.0,24.6195,24.6833,24.6053,24.6833,75200.0
2006-08-04 15:25:00,34.83,34.92,34.8,34.85,96400.0,24.6833,24.7471,24.662,24.6975,96400.0
2006-08-04 15:30:00,34.85,34.9,34.81,34.82,64600.0,24.6975,24.7329,24.6691,24.6762,64600.0
2006-08-04 15:35:00,34.82,34.85,34.78,34.85,87600.0,24.6762,24.6975,24.6479,24.6975,87600.0
2006-08-04 15:40:00,34.85,34.85,34.75,34.77,141400.0,24.6975,24.6975,24.6266,24.6408,141400.0
2006-08-04 15:45:00,34.77,34.82,34.74,34.78,131400.0,24.6408,24.6762,24.6195,24.6479,131400.0
2006-08-04 15:50:00,34.77,34.83,34.71,34.78,138200.0,24.6408,24.6833,24.5983,24.6479,138200.0
2006-08-04 15:55:00,34.78,34.82,34.78,34.81,181200.0,24.6479,24.6762,24.6479,24.6691,181200.0
2006-08-07 09:30:00,34.9,34.97,34.88,34.95,94000.0,24.7329,24.7825,24.7187,24.7683,94000.0
2006-08-07 09:35:00,34.92,34.93,34.66,34.73,108200.0,24.7471,24.7542,24.5628,24.6124,108200.0
2006-08-07 09:40:00,34.67,34.77,34.58,34.68,141800.0,24.5699,24.6408,24.5061,24.577,141800.0
2006-08-07 09:45:00,34.71,34.71,34.5,34.6,90800.0,24.5983,24.5983,24.4494,24.5203,90800.0
2006-08-07 09:50:00,34.6,34.7,34.52,34.56,86600.0,24.5203,24.5912,24.4636,24.492,86600.0
2006-08-07 09:55:00,34.58,34.66,34.51,34.65,61600.0,24.5061,24.5628,24.4565,24.5557,61600.0
2006-08-07 10:00:00,34.65,34.76,34.63,34.73,94000.0,24.5557,24.6337,24.5416,24.6124,94000.0
2006-08-07 10:05:00,34.73,34.87,34.72,34.87,142400.0,24.6124,24.7116,24.6053,24.7116,142400.0
2006-08-07 10:10:00,34.85,34.86,34.58,34.6,110400.0,24.6975,24.7046,24.5061,24.5203,110400.0
2006-08-07 10:15:00,34.61,34.72,34.53,34.53,77800.0,24.5274,24.6053,24.4707,24.4707,77800.0
2006-08-07 10:20:00,34.55,34.61,34.49,34.61,89600.0,24.4849,24.5274,24.4423,24.5274,89600.0
2006-08-07 10:25:00,34.61,34.67,34.57,34.62,61600.0,24.5274,24.5699,24.499,24.5345,61600.0
2006-08-07 10:30:00,34.62,34.69,34.61,34.67,36000.0,24.5345,24.5841,24.5274,24.5699,36000.0
2006-08-07 10:35:00,34.67,34.71,34.58,34.63,69000.0,24.5699,24.5983,24.5061,24.5416,69000.0
2006-08-07 10:40:00,34.63,34.71,34.62,34.65,108600.0,24.5416,24.5983,24.5345,24.5557,108600.0
2006-08-07 10:45:00,34.65,34.69,34.58,34.6,84800.0,24.5557,24.5841,24.5061,24.5203,84800.0
2006-08-07 10:50:00,34.61,34.68,34.61,34.64,90000.0,24.5274,24.577,24.5274,24.5486,90000.0
2006-08-07 10:55:00,34.64,34.7,34.64,34.65,71400.0,24.5486,24.5912,24.5486,24.5557,71400.0
2006-08-07 11:00:00,34.65,34.74,34.6,34.74,82000.0,24.5557,24.6195,24.5203,24.6195,82000.0
2006-08-07 11:05:00,34.74,34.8,34.74,34.77,120400.0,24.6195,24.662,24.6195,24.6408,120400.0
2006-08-07 11:10:00,34.77,34.85,34.7,34.84,58400.0,24.6408,24.6975,24.5912,24.6904,58400.0
2006-08-07 11:15:00,34.84,34.88,34.8,34.88,57600.0,24.6904,24.7187,24.662,24.7187,57600.0
2006-08-07 11:20:00,34.88,34.92,34.83,34.88,84600.0,24.7187,24.7471,24.6833,24.7187,84600.0
2006-08-07 11:25:00,34.88,35.02,34.88,34.95,86600.0,24.7187,24.8179,24.7187,24.7683,86600.0
2006-08-07 11:30:00,34.93,35.01,34.91,34.98,42600.0,24.7542,24.8109,24.74,24.7896,42600.0
2006-08-07 11:35:00,34.98,35.03,34.98,35.0,68000.0,24.7896,24.825,24.7896,24.8038,68000.0
2006-08-07 11:40:00,35.0,35.01,34.95,34.99,30400.0,24.8038,24.8109,24.7683,24.7967,30400.0
2006-08-07 11:45:00,34.99,35.12,34.99,35.1,65600.0,24.7967,24.8888,24.7967,24.8746,65600.0
2006-08-07 11:50:00,35.1,35.1,35.0,35.0,31000.0,24.8746,24.8746,24.8038,24.8038,31000.0
2006-08-07 11:55:00,35.0,35.04,34.96,35.04,47600.0,24.8038,24.8321,24.7754,24.8321,47600.0
2006-08-07 12:00:00,35.04,35.24,35.04,35.2,104000.0,24.8321,24.9739,24.8321,24.9455,104000.0
2006-08-07 12:05:00,35.2,35.23,35.15,35.16,42600.0,24.9455,24.9668,24.9101,24.9172,42600.0
2006-08-07 12:10:00,35.17,35.17,35.04,35.05,63000.0,24.9242,24.9242,24.8321,24.8392,63000.0
2006-08-07 12:15:00,35.05,35.12,35.05,35.1,39400.0,24.8392,24.8888,24.8392,24.8746,39400.0
2006-08-07 12:20:00,35.1,35.21,35.1,35.21,50600.0,24.8746,24.9526,24.8746,24.9526,50600.0
2006-08-07 12:25:00,35.21,35.23,35.21,35.22,55600.0,24.9526,24.9668,24.9526,24.9597,55600.0
2006-08-07 12:30:00,35.22,35.24,35.17,35.2,92400.0,24.9597,24.9739,24.9242,24.9455,92400.0
2006-08-07 12:35:00,35.21,35.23,35.18,35.23,53800.0,24.9526,24.9668,24.9313,24.9668,53800.0
2006-08-07 12:40:00,35.22,35.31,35.16,35.16,94200.0,24.9597,25.0235,24.9172,24.9172,94200.0
2006-08-07 12:45:00,35.13,35.28,35.12,35.15,115600.0,24.8959,25.0022,24.8888,24.9101,115600.0
2006-08-07 12:50:00,35.14,35.24,35.13,35.16,136800.0,24.903,24.9739,24.8959,24.9172,136800.0
2006-08-07 12:55:00,35.16,35.33,35.16,35.21,107400.0,24.9172,25.0376,24.9172,24.9526,107400.0
2006-08-07 13:00:00,35.23,35.26,35.18,35.21,79200.0,24.9668,24.988,24.9313,24.9526,79200.0
2006-08-07 13:05:00,35.21,35.25,35.17,35.2,71400.0,24.9526,24.9809,24.9242,24.9455,71400.0
2006-08-07 13:10:00,35.2,35.29,35.18,35.29,27200.0,24.9455,25.0093,24.9313,25.0093,27200.0
2006-08-07 13:15:00,35.26,35.35,35.24,35.29,54400.0,24.988,25.0518,24.9739,25.0093,54400.0
2006-08-07 13:20:00,35.3,35.34,35.29,35.34,32400.0,25.0164,25.0447,25.0093,25.0447,32400.0
2006-08-07 13:25:00,35.34,35.34,35.14,35.24,114800.0,25.0447,25.0447,24.903,24.9739,114800.0
2006-08-07 13:30:00,35.24,35.4,35.24,35.37,61400.0,24.9739,25.0872,24.9739,25.066,61400.0
2006-08-07 13:35:00,35.37,35.43,35.35,35.43,44600.0,25.066,25.1085,25.0518,25.1085,44600.0
2006-08-07 13:40:00,35.43,35.44,35.27,35.34,68600.0,25.1085,25.1156,24.9951,25.0447,68600.0
2006-08-07 13:45:00,35.35,35.35,35.14,35.24,93600.0,25.0518,25.0518,24.903,24.9739,93600.0
2006-08-07 13:50:00,35.24,35.27,35.19,35.25,81000.0,24.9739,24.9951,24.9384,24.9809,81000.0
2006-08-07 13:55:00,35.25,35.26,35.16,35.16,42400.0,24.9809,24.988,24.9172,24.9172,42400.0
2006-08-07 14:00:00,35.16,35.17,35.06,35.06,60200.0,24.9172,24.9242,24.8463,24.8463,60200.0
2006-08-07 14:05:00,35.06,35.09,35.02,35.09,43200.0,24.8463,24.8676,24.8179,24.8676,43200.0
2006-08-07 14:10:00,35.09,35.12,35.0,35.06,56800.0,24.8676,24.8888,24.8038,24.8463,56800.0
2006-08-07 14:15:00,35.08,35.21,35.0,35.19,41200.0,24.8605,24.9526,24.8038,24.9384,41200.0
2006-08-07 14:20:00,35.19,35.21,35.08,35.08,34200.0,24.9384,24.9526,24.8605,24.8605,34200.0
2006-08-07 14:25:00,35.07,35.07,34.94,34.94,60400.0,24.8534,24.8534,24.7613,24.7613,60400.0
2006-08-07 14:30:00,34.96,35.04,34.96,35.02,60200.0,24.7754,24.8321,24.7754,24.8179,60200.0
2006-08-07 14:35:00,35.02,35.08,35.02,35.06,48600.0,24.8179,24.8605,24.8179,24.8463,48600.0
2006-08-07 14:40:00,35.05,35.05,34.98,34.99,42200.0,24.8392,24.8392,24.7896,24.7967,42200.0
2006-08-07 14:45:00,34.98,35.05,34.98,34.99,37000.0,24.7896,24.8392,24.7896,24.7967,37000.0
2006-08-07 14:50:00,35.0,35.0,34.98,35.0,29600.0,24.8038,24.8038,24.7896,24.8038,29600.0
2006-08-07 14:55:00,34.99,35.01,34.95,35.0,53800.0,24.7967,24.8109,24.7683,24.8038,53800.0
2006-08-07 15:00:00,35.0,35.0,34.91,34.91,75800.0,24.8038,24.8038,24.74,24.74,75800.0
2006-08-07 15:05:00,34.9,34.93,34.84,34.92,91600.0,24.7329,24.7542,24.6904,24.7471,91600.0
2006-08-07 15:10:00,34.9,34.93,34.88,34.91,47200.0,24.7329,24.7542,24.7187,24.74,47200.0
2006-08-07 15:15:00,34.91,35.07,34.88,35.07,59000.0,24.74,24.8534,24.7187,24.8534,59000.0
2006-08-07 15:20:00,35.07,35.14,35.02,35.02,60000.0,24.8534,24.903,24.8179,24.8179,60000.0
2006-08-07 15:25:00,35.01,35.08,34.99,34.99,61800.0,24.8109,24.8605,24.7967,24.7967,61800.0
2006-08-07 15:30:00,35.0,35.05,34.95,35.01,90600.0,24.8038,24.8392,24.7683,24.8109,90600.0
2006-08-07 15:35:00,35.0,35.0,34.93,34.96,74600.0,24.8038,24.8038,24.7542,24.7754,74600.0
2006-08-07 15:40:00,34.96,34.97,34.88,34.91,68800.0,24.7754,24.7825,24.7187,24.74,68800.0
2006-08-07 15:45:00,34.91,35.02,34.89,35.01,69200.0,24.74,24.8179,24.7258,24.8109,69200.0
2006-08-07 15:50:00,34.99,35.02,34.95,34.95,91600.0,24.7967,24.8179,24.7683,24.7683,91600.0
2006-08-07 15:55:00,34.96,34.98,34.93,34.97,96800.0,24.7754,24.7896,24.7542,24.7825,96800.0
2006-08-08 09:30:00,34.76,34.87,34.72,34.76,82600.0,24.6337,24.7116,24.6053,24.6337,82600.0
2006-08-08 09:35:00,34.71,34.9,34.65,34.86,92800.0,24.5983,24.7329,24.5557,24.7046,92800.0
2006-08-08 09:40:00,34.83,34.9,34.61,34.66,84600.0,24.6833,24.7329,24.5274,24.5628,84600.0
2006-08-08 09:45:00,34.66,34.83,34.66,34.79,60600.0,24.5628,24.6833,24.5628,24.655,60600.0
2006-08-08 09:50:00,34.78,34.91,34.78,34.91,74200.0,24.6479,24.74,24.6479,24.74,74200.0
2006-08-08 09:55:00,34.88,34.89,34.76,34.83,63200.0,24.7187,24.7258,24.6337,24.6833,63200.0
2006-08-08 10:00:00,34.85,34.88,34.79,34.83,42800.0,24.6975,24.7187,24.655,24.6833,42800.0
2006-08-08 10:05:00,34.82,34.82,34.76,34.8,54400.0,24.6762,24.6762,24.6337,24.662,54400.0
2006-08-08 10:10:00,34.79,34.86,34.77,34.86,49600.0,24.655,24.7046,24.6408,24.7046,49600.0
2006-08-08 10:15:00,34.86,34.86,34.77,34.82,61400.0,24.7046,24.7046,24.6408,24.6762,61400.0
2006-08-08 10:20:00,34.82,34.84,34.78,34.8,138800.0,24.6762,24.6904,24.6479,24.662,138800.0
2006-08-08 10:25:00,34.84,34.85,34.77,34.84,86800.0,24.6904,24.6975,24.6408,24.6904,86800.0
2006-08-08 10:30:00,34.84,34.95,34.83,34.9,58600.0,24.6904,24.7683,24.6833,24.7329,58600.0
2006-08-08 10:35:00,34.9,34.93,34.88,34.89,19600.0,24.7329,24.7542,24.7187,24.7258,19600.0
2006-08-08 10:40:00,34.9,34.94,34.88,34.9,26000.0,24.7329,24.7613,24.7187,24.7329,26000.0
2006-08-08 10:45:00,34.92,34.93,34.87,34.88,30000.0,24.7471,24.7542,24.7116,24.7187,30000.0
2006-08-08 10:50:00,34.87,34.96,34.87,34.96,25600.0,24.7116,24.7754,24.7116,24.7754,25600.0
2006-08-08 10:55:00,34.96,35.02,34.94,34.99,29600.0,24.7754,24.8179,24.7613,24.7967,29600.0
2006-08-08 11:00:00,34.99,35.05,34.94,35.01,46400.0,24.7967,24.8392,24.7613,24.8109,46400.0
2006-08-08 11:05:00,35.01,35.01,34.91,34.96,51000.0,24.8109,24.8109,24.74,24.7754,51000.0
2006-08-08 11:10:00,34.95,34.97,34.85,34.97,82000.0,24.7683,24.7825,24.6975,24.7825,82000.0
2006-08-08 11:15:00,34.96,35.07,34.93,35.02,63600.0,24.7754,24.8534,24.7542,24.8179,63600.0
2006-08-08 11:20:00,35.02,35.03,34.98,35.01,25800.0,24.8179,24.825,24.7896,24.8109,25800.0
2006-08-08 11:25:00,35.0,35.06,35.0,35.02,39600.0,24.8038,24.8463,24.8038,24.8179,39600.0
2006-08-08 11:30:00,35.05,35.15,35.05,35.12,42200.0,24.8392,24.9101,24.8392,24.8888,42200.0
2006-08-08 11:35:00,35.12,35.12,34.91,34.97,74800.0,24.8888,24.8888,24.74,24.7825,74800.0
2006-08-08 11:40:00,34.96,35.05,34.93,34.96,127000.0,24.7754,24.8392,24.7542,24.7754,127000.0
2006-08-08 11:45:00,34.96,35.04,34.95,35.01,79000.0,24.7754,24.8321,24.7683,24.8109,79000.0
2006-08-08 11:50:00,34.99,35.08,34.99,35.07,34600.0,24.7967,24.8605,24.7967,24.8534,34600.0
2006-08-08 11:55:00,35.08,35.11,35.08,35.08,19200.0,24.8605,24.8817,24.8605,24.8605,19200.0
2006-08-08 12:00:00,35.07,35.12,35.07,35.09,21400.0,24.8534,24.8888,24.8534,24.8676,21400.0
2006-08-08 12:05:00,35.09,35.09,34.94,34.94,37800.0,24.8676,24.8676,24.7613,24.7613,37800.0
2006-08-08 12:10:00,34.93,35.0,34.93,34.99,59600.0,24.7542,24.8038,24.7542,24.7967,59600.0
2006-08-08 12:15:00,34.99,35.07,34.99,35.04,36400.0,24.7967,24.8534,24.7967,24.8321,36400.0
2006-08-08 12:20:00,35.03,35.12,35.02,35.11,52400.0,24.825,24.8888,24.8179,24.8817,52400.0
2006-08-08 12:25:00,35.11,35.11,35.02,35.08,34600.0,24.8817,24.8817,24.8179,24.8605,34600.0
2006-08-08 12:30:00,35.08,35.12,35.08,35.1,57200.0,24.8605,24.8888,24.8605,24.8746,57200.0
2006-08-08 12:35:00,35.1,35.12,35.07,35.08,46400.0,24.8746,24.8888,24.8534,24.8605,46400.0
2006-08-08 12:40:00,35.08,35.14,35.08,35.09,47000.0,24.8605,24.903,24.8605,24.8676,47000.0
2006-08-08 12:45:00,35.1,35.16,35.1,35.16,42600.0,24.8746,24.9172,24.8746,24.9172,42600.0
2006-08-08 12:50:00,35.17,35.24,35.17,35.24,63600.0,24.9242,24.9739,24.9242,24.9739,63600.0
2006-08-08 12:55:00,35.22,35.27,35.16,35.2,45600.0,24.9597,24.9951,24.9172,24.9455,45600.0
2006-08-08 13:00:00,35.21,35.21,35.16,35.18,33400.0,24.9526,24.9526,24.9172,24.9313,33400.0
2006-08-08 13:05:00,35.18,35.21,35.18,35.19,42000.0,24.9313,24.9526,24.9313,24.9384,42000.0
2006-08-08 13:10:00,35.18,35.19,35.14,35.16,60000.0,24.9313,24.9384,24.903,24.9172,60000.0
2006-08-08 13:15:00,35.16,35.18,35.08,35.08,37800.0,24.9172,24.9313,24.8605,24.8605,37800.0
2006-08-08 13:20:00,35.09,35.1,35.06,35.06,57000.0,24.8676,24.8746,24.8463,24.8463,57000.0
2006-08-08 13:25:00,35.05,35.05,35.0,35.03,81400.0,24.8392,24.8392,24.8038,24.825,81400.0
2006-08-08 13:30:00,35.03,35.03,34.93,34.97,50000.0,24.825,24.825,24.7542,24.7825,50000.0
2006-08-08 13:35:00,34.98,35.0,34.94,34.94,25800.0,24.7896,24.8038,24.7613,24.7613,25800.0
2006-08-08 13:40:00,34.94,34.97,34.9,34.92,49800.0,24.7613,24.7825,24.7329,24.7471,49800.0
2006-08-08 13:45:00,34.92,34.99,34.92,34.96,42000.0,24.7471,24.7967,24.7471,24.7754,42000.0
2006-08-08 13:50:00,34.97,34.98,34.94,34.98,72200.0,24.7825,24.7896,24.7613,24.7896,72200.0
2006-08-08 13:55:00,34.98,34.98,34.92,34.96,39600.0,24.7896,24.7896,24.7471,24.7754,39600.0
2006-08-08 14:00:00,34.96,35.06,34.96,35.03,59600.0,24.7754,24.8463,24.7754,24.825,59600.0
2006-08-08 14:05:00,35.03,35.04,34.96,35.04,56600.0,24.825,24.8321,24.7754,24.8321,56600.0
2006-08-08 14:10:00,35.04,35.23,34.99,35.2,105600.0,24.8321,24.9668,24.7967,24.9455,105600.0
2006-08-08 14:15:00,35.2,35.24,35.1,35.22,152800.0,24.9455,24.9739,24.8746,24.9597,152800.0
2006-08-08 14:20:00,35.23,35.31,34.79,34.8,152000.0,24.9668,25.0235,24.655,24.662,152000.0
2006-08-08 14:25:00,34.78,34.9,34.68,34.89,175400.0,24.6479,24.7329,24.577,24.7258,175400.0
2006-08-08 14:30:00,34.9,34.94,34.76,34.88,123200.0,24.7329,24.7613,24.6337,24.7187,123200.0
2006-08-08 14:35:00,34.88,34.97,34.85,34.96,113000.0,24.7187,24.7825,24.6975,24.7754,113000.0
2006-08-08 14:40:00,34.94,35.02,34.89,34.92,104200.0,24.7613,24.8179,24.7258,24.7471,104200.0
2006-08-08 14:45:00,34.92,34.98,34.85,34.93,144400.0,24.7471,24.7896,24.6975,24.7542,144400.0
2006-08-08 14:50:00,34.93,34.99,34.85,34.85,115200.0,24.7542,24.7967,24.6975,24.6975,115200.0
2006-08-08 14:55:00,34.87,34.95,34.85,34.93,150200.0,24.7116,24.7683,24.6975,24.7542,150200.0
2006-08-08 15:00:00,34.93,34.97,34.88,34.89,164800.0,24.7542,24.7825,24.7187,24.7258,164800.0
2006-08-08 15:05:00,34.87,34.89,34.81,34.85,111600.0,24.7116,24.7258,24.6691,24.6975,111600.0
2006-08-08 15:10:00,34.85,34.85,34.74,34.82,97000.0,24.6975,24.6975,24.6195,24.6762,97000.0
2006-08-08 15:15:00,34.81,34.82,34.75,34.76,83200.0,24.6691,24.6762,24.6266,24.6337,83200.0
2006-08-08 15:20:00,34.77,34.77,34.66,34.7,112600.0,24.6408,24.6408,24.5628,24.5912,112600.0
2006-08-08 15:25:00,34.7,34.74,34.65,34.73,129800.0,24.5912,24.6195,24.5557,24.6124,129800.0
2006-08-08 15:30:00,34.71,34.71,34.54,34.63,146800.0,24.5983,24.5983,24.4778,24.5416,146800.0
2006-08-08 15:35:00,34.65,34.66,34.56,34.58,106600.0,24.5557,24.5628,24.492,24.5061,106600.0
2006-08-08 15:40:00,34.58,34.59,34.54,34.57,78600.0,24.5061,24.5132,24.4778,24.499,78600.0
2006-08-08 15:45:00,34.57,34.68,34.56,34.68,84200.0,24.499,24.577,24.492,24.577,84200.0
2006-08-08 15:50:00,34.69,34.71,34.58,34.59,113200.0,24.5841,24.5983,24.5061,24.5132,113200.0
2006-08-08 15:55:00,34.59,34.66,34.59,34.63,77400.0,24.5132,24.5628,24.5132,24.5416,77400.0
2006-08-09 09:30:00,35.16,35.16,34.83,34.83,79400.0,24.9172,24.9172,24.6833,24.6833,79400.0
2006-08-09 09:35:00,34.84,34.92,34.8,34.88,52800.0,24.6904,24.7471,24.662,24.7187,52800.0
2006-08-09 09:40:00,34.88,35.19,34.88,35.02,77800.0,24.7187,24.9384,24.7187,24.8179,77800.0
2006-08-09 09:45:00,35.02,35.06,34.94,35.06,117400.0,24.8179,24.8463,24.7613,24.8463,117400.0
2006-08-09 09:50:00,35.04,35.15,34.91,34.96,130000.0,24.8321,24.9101,24.74,24.7754,130000.0
2006-08-09 09:55:00,34.99,35.08,34.95,35.04,58000.0,24.7967,24.8605,24.7683,24.8321,58000.0
2006-08-09 10:00:00,35.01,35.02,34.82,34.91,84400.0,24.8109,24.8179,24.6762,24.74,84400.0
2006-08-09 10:05:00,34.93,35.11,34.93,35.11,77000.0,24.7542,24.8817,24.7542,24.8817,77000.0
2006-08-09 10:10:00,35.13,35.14,35.07,35.11,101800.0,24.8959,24.903,24.8534,24.8817,101800.0
2006-08-09 10:15:00,35.12,35.18,35.09,35.16,104800.0,24.8888,24.9313,24.8676,24.9172,104800.0
2006-08-09 10:20:00,35.17,35.18,35.12,35.13,135200.0,24.9242,24.9313,24.8888,24.8959,135200.0
2006-08-09 10:25:00,35.13,35.19,35.11,35.16,36200.0,24.8959,24.9384,24.8817,24.9172,36200.0
2006-08-09 10:30:00,35.17,35.4,35.08,35.11,252000.0,24.9242,25.0872,24.8605,24.8817,252000.0
2006-08-09 10:35:00,35.1,35.14,34.95,34.97,112000.0,24.8746,24.903,24.7683,24.7825,112000.0
2006-08-09 10:40:00,34.96,35.13,34.94,35.1,83600.0,24.7754,24.8959,24.7613,24.8746,83600.0
2006-08-09 10:45:00,35.1,35.1,34.88,35.01,108200.0,24.8746,24.8746,24.7187,24.8109,108200.0
2006-08-09 10:50:00,35.03,35.16,35.03,35.05,104800.0,24.825,24.9172,24.825,24.8392,104800.0
2006-08-09 10:55:00,35.06,35.26,35.02,35.26,53800.0,24.8463,24.988,24.8179,24.988,53800.0
2006-08-09 11:00:00,35.25,35.37,35.23,35.23,69200.0,24.9809,25.066,24.9668,24.9668,69200.0
2006-08-09 11:05:00,35.2,35.38,35.2,35.38,79600.0,24.9455,25.0731,24.9455,25.0731,79600.0
2006-08-09 11:10:00,35.38,35.5,35.33,35.39,126600.0,25.0731,25.1581,25.0376,25.0802,126600.0
2006-08-09 11:15:00,35.39,35.42,35.31,35.35,94600.0,25.0802,25.1014,25.0235,25.0518,94600.0
2006-08-09 11:20:00,35.35,35.45,35.33,35.45,53200.0,25.0518,25.1227,25.0376,25.1227,53200.0
2006-08-09 11:25:00,35.44,35.53,35.44,35.51,108200.0,25.1156,25.1794,25.1156,25.1652,108200.0
2006-08-09 11:30:00,35.51,35.66,35.5,35.66,70800.0,25.1652,25.2715,25.1581,25.2715,70800.0
2006-08-09 11:35:00,35.67,35.68,35.58,35.63,63800.0,25.2786,25.2857,25.2148,25.2502,63800.0
2006-08-09 11:40:00,35.63,35.66,35.56,35.58,95000.0,25.2502,25.2715,25.2006,25.2148,95000.0
2006-08-09 11:45:00,35.58,35.59,35.47,35.49,51800.0,25.2148,25.2219,25.1369,25.151,51800.0
2006-08-09 11:50:00,35.49,35.59,35.49,35.58,41800.0,25.151,25.2219,25.151,25.2148,41800.0
2006-08-09 11:55:00,35.58,35.62,35.53,35.55,39800.0,25.2148,25.2432,25.1794,25.1935,39800.0
2006-08-09 12:00:00,35.55,35.6,35.51,35.6,32400.0,25.1935,25.229,25.1652,25.229,32400.0
2006-08-09 12:05:00,35.6,35.73,35.59,35.73,62800.0,25.229,25.3211,25.2219,25.3211,62800.0
2006-08-09 12:10:00,35.73,35.73,35.68,35.7,53600.0,25.3211,25.3211,25.2857,25.2998,53600.0
2006-08-09 12:15:00,35.69,35.73,35.66,35.73,54000.0,25.2928,25.3211,25.2715,25.3211,54000.0
2006-08-09 12:20:00,35.73,35.83,35.72,35.8,111800.0,25.3211,25.392,25.314,25.3707,111800.0
2006-08-09 12:25:00,35.8,35.85,35.8,35.83,74000.0,25.3707,25.4062,25.3707,25.392,74000.0
2006-08-09 12:30:00,35.82,35.82,35.72,35.73,50400.0,25.3849,25.3849,25.314,25.3211,50400.0
2006-08-09 12:35:00,35.73,35.74,35.7,35.74,53400.0,25.3211,25.3282,25.2998,25.3282,53400.0
2006-08-09 12:40:00,35.74,35.75,35.69,35.72,47000.0,25.3282,25.3353,25.2928,25.314,47000.0
2006-08-09 12:45:00,35.72,35.73,35.57,35.57,54600.0,25.314,25.3211,25.2077,25.2077,54600.0
2006-08-09 12:50:00,35.57,35.67,35.5,35.65,45800.0,25.2077,25.2786,25.1581,25.2644,45800.0
2006-08-09 12:55:00,35.66,35.66,35.58,35.62,21400.0,25.2715,25.2715,25.2148,25.2432,21400.0
2006-08-09 13:00:00,35.6,35.6,35.53,35.57,28200.0,25.229,25.229,25.1794,25.2077,28200.0
2006-08-09 13:05:00,35.57,35.57,35.52,35.52,21600.0,25.2077,25.2077,25.1723,25.1723,21600.0
2006-08-09 13:10:00,35.52,35.57,35.52,35.52,27600.0,25.1723,25.2077,25.1723,25.1723,27600.0
2006-08-09 13:15:00,35.52,35.59,35.49,35.55,58400.0,25.1723,25.2219,25.151,25.1935,58400.0
2006-08-09 13:20:00,35.56,35.63,35.48,35.62,63800.0,25.2006,25.2502,25.1439,25.2432,63800.0
2006-08-09 13:25:00,35.63,35.63,35.55,35.55,48400.0,25.2502,25.2502,25.1935,25.1935,48400.0
2006-08-09 13:30:00,35.54,35.54,35.42,35.44,49200.0,25.1865,25.1865,25.1014,25.1156,49200.0
2006-08-09 13:35:00,35.44,35.54,35.44,35.49,38000.0,25.1156,25.1865,25.1156,25.151,38000.0
2006-08-09 13:40:00,35.49,35.55,35.49,35.54,44200.0,25.151,25.1935,25.151,25.1865,44200.0
2006-08-09 13:45:00,35.54,35.56,35.49,35.5,39000.0,25.1865,25.2006,25.151,25.1581,39000.0
2006-08-09 13:50:00,35.51,35.55,35.49,35.52,29400.0,25.1652,25.1935,25.151,25.1723,29400.0
2006-08-09 13:55:00,35.54,35.54,35.45,35.51,27000.0,25.1865,25.1865,25.1227,25.1652,27000.0
2006-08-09 14:00:00,35.49,35.58,35.49,35.58,44400.0,25.151,25.2148,25.151,25.2148,44400.0
2006-08-09 14:05:00,35.58,35.68,35.58,35.63,73400.0,25.2148,25.2857,25.2148,25.2502,73400.0
2006-08-09 14:10:00,35.62,35.66,35.51,35.52,57200.0,25.2432,25.2715,25.1652,25.1723,57200.0
2006-08-09 14:15:00,35.51,35.52,35.31,35.33,86400.0,25.1652,25.1723,25.0235,25.0376,86400.0
2006-08-09 14:20:00,35.33,35.43,35.28,35.37,82000.0,25.0376,25.1085,25.0022,25.066,82000.0
2006-08-09 14:25:00,35.37,35.37,35.22,35.27,90000.0,25.066,25.066,24.9597,24.9951,90000.0
2006-08-09 14:30:00,35.27,35.3,35.18,35.2,92200.0,24.9951,25.0164,24.9313,24.9455,92200.0
2006-08-09 14:35:00,35.18,35.3,35.18,35.3,64600.0,24.9313,25.0164,24.9313,25.0164,64600.0
2006-08-09 14:40:00,35.29,35.35,35.29,35.29,45400.0,25.0093,25.0518,25.0093,25.0093,45400.0
2006-08-09 14:45:00,35.29,35.3,35.19,35.27,47200.0,25.0093,25.0164,24.9384,24.9951,47200.0
2006-08-09 14:50:00,35.27,35.27,35.18,35.18,40200.0,24.9951,24.9951,24.9313,24.9313,40200.0
2006-08-09 14:55:00,35.19,35.31,35.19,35.27,50200.0,24.9384,25.0235,24.9384,24.9951,50200.0
2006-08-09 15:00:00,35.27,35.27,35.17,35.24,74800.0,24.9951,24.9951,24.9242,24.9739,74800.0
2006-08-09 15:05:00,35.24,35.27,35.13,35.15,59200.0,24.9739,24.9951,24.8959,24.9101,59200.0
2006-08-09 15:10:00,35.15,35.21,35.13,35.14,34800.0,24.9101,24.9526,24.8959,24.903,34800.0
2006-08-09 15:15:00,35.13,35.16,35.06,35.13,64200.0,24.8959,24.9172,24.8463,24.8959,64200.0
2006-08-09 15:20:00,35.13,35.16,35.07,35.13,53200.0,24.8959,24.9172,24.8534,24.8959,53200.0
2006-08-09 15:25:00,35.13,35.21,35.12,35.13,72200.0,24.8959,24.9526,24.8888,24.8959,72200.0
2006-08-09 15:30:00,35.15,35.15,35.1,35.13,65600.0,24.9101,24.9101,24.8746,24.8959,65600.0
2006-08-09 15:35:00,35.13,35.17,35.1,35.15,75600.0,24.8959,24.9242,24.8746,24.9101,75600.0
2006-08-09 15:40:00,35.14,35.27,35.14,35.26,47800.0,24.903,24.9951,24.903,24.988,47800.0
2006-08-09 15:45:00,35.26,35.27,35.22,35.27,91600.0,24.988,24.9951,24.9597,24.9951,91600.0
2006-08-09 15:50:00,35.27,35.27,35.13,35.17,88200.0,24.9951,24.9951,24.8959,24.9242,88200.0
2006-08-09 15:55:00,35.17,35.2,35.15,35.16,79600.0,24.9242,24.9455,24.9101,24.9172,79600.0
2006-08-10 09:30:00,35.03,35.09,35.01,35.01,67400.0,24.825,24.8676,24.8109,24.8109,67400.0
2006-08-10 09:35:00,35.06,35.13,34.74,34.77,82000.0,24.8463,24.8959,24.6195,24.6408,82000.0
2006-08-10 09:40:00,34.77,34.8,34.59,34.59,85600.0,24.6408,24.662,24.5132,24.5132,85600.0
2006-08-10 09:45:00,34.6,34.77,34.59,34.62,84600.0,24.5203,24.6408,24.5132,24.5345,84600.0
2006-08-10 09:50:00,34.62,34.71,34.59,34.63,102400.0,24.5345,24.5983,24.5132,24.5416,102400.0
2006-08-10 09:55:00,34.63,34.82,34.63,34.67,140600.0,24.5416,24.6762,24.5416,24.5699,140600.0
2006-08-10 10:00:00,34.67,34.67,34.55,34.57,115600.0,24.5699,24.5699,24.4849,24.499,115600.0
2006-08-10 10:05:00,34.55,34.59,34.42,34.42,97800.0,24.4849,24.5132,24.3927,24.3927,97800.0
2006-08-10 10:10:00,34.42,34.52,34.4,34.49,111200.0,24.3927,24.4636,24.3786,24.4423,111200.0
2006-08-10 10:15:00,34.49,34.66,34.45,34.56,70600.0,24.4423,24.5628,24.414,24.492,70600.0
2006-08-10 10:20:00,34.56,34.63,34.55,34.6,88400.0,24.492,24.5416,24.4849,24.5203,88400.0
2006-08-10 10:25:00,34.6,34.75,34.55,34.74,64400.0,24.5203,24.6266,24.4849,24.6195,64400.0
2006-08-10 10:30:00,34.84,35.13,34.6,34.63,238800.0,24.6904,24.8959,24.5203,24.5416,238800.0
2006-08-10 10:35:00,34.63,34.68,34.45,34.49,114000.0,24.5416,24.577,24.414,24.4423,114000.0
2006-08-10 10:40:00,34.51,34.6,34.47,34.52,72000.0,24.4565,24.5203,24.4282,24.4636,72000.0
2006-08-10 10:45:00,34.52,34.52,34.37,34.47,145000.0,24.4636,24.4636,24.3573,24.4282,145000.0
2006-08-10 10:50:00,34.47,34.54,34.38,34.4,156400.0,24.4282,24.4778,24.3644,24.3786,156400.0
2006-08-10 10:55:00,34.4,34.52,34.4,34.45,110200.0,24.3786,24.4636,24.3786,24.414,110200.0
2006-08-10 11:00:00,34.45,34.68,34.45,34.68,115200.0,24.414,24.577,24.414,24.577,115200.0
2006-08-10 11:05:00,34.69,34.85,34.66,34.81,108200.0,24.5841,24.6975,24.5628,24.6691,108200.0
2006-08-10 11:10:00,34.85,34.86,34.74,34.74,92400.0,24.6975,24.7046,24.6195,24.6195,92400.0
2006-08-10 11:15:00,34.74,34.78,34.63,34.71,37200.0,24.6195,24.6479,24.5416,24.5983,37200.0
2006-08-10 11:20:00,34.74,34.74,34.58,34.61,44000.0,24.6195,24.6195,24.5061,24.5274,44000.0
2006-08-10 11:25:00,34.6,34.68,34.6,34.63,44600.0,24.5203,24.577,24.5203,24.5416,44600.0
2006-08-10 11:30:00,34.62,34.63,34.53,34.57,39000.0,24.5345,24.5416,24.4707,24.499,39000.0
2006-08-10 11:35:00,34.57,34.65,34.55,34.57,58600.0,24.499,24.5557,24.4849,24.499,58600.0
2006-08-10 11:40:00,34.58,34.65,34.54,34.64,56000.0,24.5061,24.5557,24.4778,24.5486,56000.0
2006-08-10 11:45:00,34.66,34.67,34.6,34.61,35400.0,24.5628,24.5699,24.5203,24.5274,35400.0
2006-08-10 11:50:00,34.62,34.68,34.6,34.65,24800.0,24.5345,24.577,24.5203,24.5557,24800.0
2006-08-10 11:55:00,34.68,34.71,34.65,34.65,27200.0,24.577,24.5983,24.5557,24.5557,27200.0
2006-08-10 12:00:00,34.66,34.69,34.52,34.52,67000.0,24.5628,24.5841,24.4636,24.4636,67000.0
2006-08-10 12:05:00,34.52,34.6,34.51,34.6,60400.0,24.4636,24.5203,24.4565,24.5203,60400.0
2006-08-10 12:10:00,34.6,34.67,34.56,34.59,34800.0,24.5203,24.5699,24.492,24.5132,34800.0
2006-08-10 12:15:00,34.59,34.6,34.54,34.58,23200.0,24.5132,24.5203,24.4778,24.5061,23200.0
2006-08-10 12:20:00,34.57,34.65,34.57,34.59,32800.0,24.499,24.5557,24.499,24.5132,32800.0
2006-08-10 12:25:00,34.57,34.61,34.54,34.58,54200.0,24.499,24.5274,24.4778,24.5061,54200.0
2006-08-10 12:30:00,34.58,34.62,34.58,34.62,60200.0,24.5061,24.5345,24.5061,24.5345,60200.0
2006-08-10 12:35:00,34.62,34.7,34.62,34.7,66200.0,24.5345,24.5912,24.5345,24.5912,66200.0
2006-08-10 12:40:00,34.7,34.77,34.68,34.77,115600.0,24.5912,24.6408,24.577,24.6408,115600.0
2006-08-10 12:45:00,34.77,34.81,34.73,34.76,85400.0,24.6408,24.6691,24.6124,24.6337,85400.0
2006-08-10 12:50:00,34.76,34.83,34.65,34.65,79200.0,24.6337,24.6833,24.5557,24.5557,79200.0
2006-08-10 12:55:00,34.63,34.7,34.6,34.65,29600.0,24.5416,24.5912,24.5203,24.5557,29600.0
2006-08-10 13:00:00,34.67,34.67,34.55,34.58,30400.0,24.5699,24.5699,24.4849,24.5061,30400.0
2006-08-10 13:05:00,34.56,34.62,34.56,34.56,40200.0,24.492,24.5345,24.492,24.492,40200.0
2006-08-10 13:10:00,34.56,34.6,34.55,34.6,64400.0,24.492,24.5203,24.4849,24.5203,64400.0
2006-08-10 13:15:00,34.59,34.63,34.55,34.62,46200.0,24.5132,24.5416,24.4849,24.5345,46200.0
2006-08-10 13:20:00,34.6,34.61,34.57,34.58,25800.0,24.5203,24.5274,24.499,24.5061,25800.0
2006-08-10 13:25:00,34.57,34.65,34.57,34.63,31600.0,24.499,24.5557,24.499,24.5416,31600.0
2006-08-10 13:30:00,34.63,34.7,34.6,34.7,20600.0,24.5416,24.5912,24.5203,24.5912,20600.0
2006-08-10 13:35:00,34.69,34.79,34.66,34.7,67200.0,24.5841,24.655,24.5628,24.5912,67200.0
2006-08-10 13:40:00,34.72,34.87,34.69,34.84,94600.0,24.6053,24.7116,24.5841,24.6904,94600.0
2006-08-10 13:45:00,34.84,34.84,34.73,34.75,102200.0,24.6904,24.6904,24.6124,24.6266,102200.0
2006-08-10 13:50:00,34.76,34.76,34.7,34.73,44400.0,24.6337,24.6337,24.5912,24.6124,44400.0
2006-08-10 13:55:00,34.72,34.76,34.71,34.73,28400.0,24.6053,24.6337,24.5983,24.6124,28400.0
2006-08-10 14:00:00,34.73,34.93,34.73,34.92,63600.0,24.6124,24.7542,24.6124,24.7471,63600.0
2006-08-10 14:05:00,34.92,34.96,34.88,34.91,130600.0,24.7471,24.7754,24.7187,24.74,130600.0
2006-08-10 14:10:00,34.93,34.93,34.81,34.81,71200.0,24.7542,24.7542,24.6691,24.6691,71200.0
2006-08-10 14:15:00,34.81,34.81,34.73,34.74,62000.0,24.6691,24.6691,24.6124,24.6195,62000.0
2006-08-10 14:20:00,34.74,34.81,34.73,34.73,59400.0,24.6195,24.6691,24.6124,24.6124,59400.0
2006-08-10 14:25:00,34.74,34.8,34.73,34.74,52600.0,24.6195,24.662,24.6124,24.6195,52600.0
2006-08-10 14:30:00,34.74,34.75,34.61,34.63,66000.0,24.6195,24.6266,24.5274,24.5416,66000.0
2006-08-10 14:35:00,34.62,34.68,34.6,34.66,36000.0,24.5345,24.577,24.5203,24.5628,36000.0
2006-08-10 14:40:00,34.66,34.72,34.65,34.71,94600.0,24.5628,24.6053,24.5557,24.5983,94600.0
2006-08-10 14:45:00,34.7,34.7,34.63,34.63,21600.0,24.5912,24.5912,24.5416,24.5416,21600.0
2006-08-10 14:50:00,34.65,34.75,34.64,34.75,23000.0,24.5557,24.6266,24.5486,24.6266,23000.0
2006-08-10 14:55:00,34.74,34.76,34.72,34.76,30400.0,24.6195,24.6337,24.6053,24.6337,30400.0
2006-08-10 15:00:00,34.77,34.8,34.75,34.77,48200.0,24.6408,24.662,24.6266,24.6408,48200.0
2006-08-10 15:05:00,34.77,34.83,34.72,34.8,71200.0,24.6408,24.6833,24.6053,24.662,71200.0
2006-08-10 15:10:00,34.8,34.84,34.73,34.81,42400.0,24.662,24.6904,24.6124,24.6691,42400.0
2006-08-10 15:15:00,34.79,34.88,34.77,34.86,53000.0,24.655,24.7187,24.6408,24.7046,53000.0
2006-08-10 15:20:00,34.86,34.9,34.83,34.83,37600.0,24.7046,24.7329,24.6833,24.6833,37600.0
2006-08-10 15:25:00,34.83,34.85,34.76,34.78,41800.0,24.6833,24.6975,24.6337,24.6479,41800.0
2006-08-10 15:30:00,34.77,34.88,34.75,34.88,54600.0,24.6408,24.7187,24.6266,24.7187,54600.0
2006-08-10 15:35:00,34.9,34.92,34.85,34.85,55000.0,24.7329,24.7471,24.6975,24.6975,55000.0
2006-08-10 15:40:00,34.82,34.94,34.81,34.92,116200.0,24.6762,24.7613,24.6691,24.7471,116200.0
2006-08-10 15:45:00,34.91,35.0,34.91,34.97,65400.0,24.74,24.8038,24.74,24.7825,65400.0
2006-08-10 15:50:00,34.97,35.0,34.95,34.96,116600.0,24.7825,24.8038,24.7683,24.7754,116600.0
2006-08-10 15:55:00,34.95,34.96,34.89,34.93,202200.0,24.7683,24.7754,24.7258,24.7542,202200.0
2006-08-11 09:30:00,34.83,34.85,34.7,34.7,127000.0,24.6833,24.6975,24.5912,24.5912,127000.0
2006-08-11 09:35:00,34.75,34.75,34.48,34.68,106000.0,24.6266,24.6266,24.4353,24.577,106000.0
2006-08-11 09:40:00,34.68,34.79,34.62,34.74,102800.0,24.577,24.655,24.5345,24.6195,102800.0
2006-08-11 09:45:00,34.77,34.83,34.68,34.77,118200.0,24.6408,24.6833,24.577,24.6408,118200.0
2006-08-11 09:50:00,34.77,34.77,34.62,34.68,79400.0,24.6408,24.6408,24.5345,24.577,79400.0
2006-08-11 09:55:00,34.68,34.72,34.65,34.68,65600.0,24.577,24.6053,24.5557,24.577,65600.0
2006-08-11 10:00:00,34.68,34.76,34.66,34.74,69000.0,24.577,24.6337,24.5628,24.6195,69000.0
2006-08-11 10:05:00,34.74,34.76,34.47,34.5,90600.0,24.6195,24.6337,24.4282,24.4494,90600.0
2006-08-11 10:10:00,34.51,34.63,34.47,34.63,54600.0,24.4565,24.5416,24.4282,24.5416,54600.0
2006-08-11 10:15:00,34.59,34.62,34.5,34.54,24000.0,24.5132,24.5345,24.4494,24.4778,24000.0
2006-08-11 10:20:00,34.51,34.55,34.44,34.45,37400.0,24.4565,24.4849,24.4069,24.414,37400.0
2006-08-11 10:25:00,34.45,34.46,34.36,34.36,128400.0,24.414,24.4211,24.3502,24.3502,128400.0
2006-08-11 10:30:00,34.36,34.46,34.35,34.46,78000.0,24.3502,24.4211,24.3431,24.4211,78000.0
2006-08-11 10:35:00,34.46,34.5,34.38,34.42,90200.0,24.4211,24.4494,24.3644,24.3927,90200.0
2006-08-11 10:40:00,34.43,34.46,34.35,34.4,80200.0,24.3998,24.4211,24.3431,24.3786,80200.0
2006-08-11 10:45:00,34.4,34.46,34.27,34.3,77000.0,24.3786,24.4211,24.2864,24.3077,77000.0
2006-08-11 10:50:00,34.3,34.36,34.3,34.31,62400.0,24.3077,24.3502,24.3077,24.3148,62400.0
2006-08-11 10:55:00,34.33,34.43,34.29,34.38,95800.0,24.329,24.3998,24.3006,24.3644,95800.0
2006-08-11 11:00:00,34.38,34.4,34.31,34.34,20400.0,24.3644,24.3786,24.3148,24.336,20400.0
2006-08-11 11:05:00,34.33,34.45,34.33,34.37,34800.0,24.329,24.414,24.329,24.3573,34800.0
2006-08-11 11:10:00,34.37,34.45,34.35,34.45,43600.0,24.3573,24.414,24.3431,24.414,43600.0
2006-08-11 11:15:00,34.46,34.48,34.43,34.48,49400.0,24.4211,24.4353,24.3998,24.4353,49400.0
2006-08-11 11:20:00,34.48,34.59,34.47,34.56,61000.0,24.4353,24.5132,24.4282,24.492,61000.0
2006-08-11 11:25:00,34.54,34.6,34.52,34.59,25000.0,24.4778,24.5203,24.4636,24.5132,25000.0
2006-08-11 11:30:00,34.58,34.64,34.55,34.64,33800.0,24.5061,24.5486,24.4849,24.5486,33800.0
2006-08-11 11:35:00,34.66,34.68,34.59,34.59,40800.0,24.5628,24.577,24.5132,24.5132,40800.0
2006-08-11 11:40:00,34.58,34.64,34.58,34.62,24200.0,24.5061,24.5486,24.5061,24.5345,24200.0
2006-08-11 11:45:00,34.62,34.62,34.54,34.58,34600.0,24.5345,24.5345,24.4778,24.5061,34600.0
2006-08-11 11:50:00,34.58,34.63,34.54,34.55,32200.0,24.5061,24.5416,24.4778,24.4849,32200.0
2006-08-11 11:55:00,34.56,34.56,34.46,34.54,26200.0,24.492,24.492,24.4211,24.4778,26200.0
2006-08-11 12:00:00,34.51,34.52,34.47,34.5,18600.0,24.4565,24.4636,24.4282,24.4494,18600.0
2006-08-11 12:05:00,34.49,34.56,34.49,34.54,36200.0,24.4423,24.492,24.4423,24.4778,36200.0
2006-08-11 12:10:00,34.55,34.55,34.47,34.47,30000.0,24.4849,24.4849,24.4282,24.4282,30000.0
2006-08-11 12:15:00,34.47,34.47,34.42,34.44,21000.0,24.4282,24.4282,24.3927,24.4069,21000.0
2006-08-11 12:20:00,34.44,34.53,34.44,34.51,23600.0,24.4069,24.4707,24.4069,24.4565,23600.0
2006-08-11 12:25:00,34.51,34.51,34.45,34.5,42200.0,24.4565,24.4565,24.414,24.4494,42200.0
2006-08-11 12:30:00,34.52,34.54,34.42,34.42,45800.0,24.4636,24.4778,24.3927,24.3927,45800.0
2006-08-11 12:35:00,34.42,34.49,34.42,34.43,36600.0,24.3927,24.4423,24.3927,24.3998,36600.0
2006-08-11 12:40:00,34.43,34.52,34.41,34.41,49600.0,24.3998,24.4636,24.3857,24.3857,49600.0
2006-08-11 12:45:00,34.41,34.43,34.38,34.42,30800.0,24.3857,24.3998,24.3644,24.3927,30800.0
2006-08-11 12:50:00,34.4,34.4,34.26,34.32,44400.0,24.3786,24.3786,24.2794,24.3219,44400.0
2006-08-11 12:55:00,34.3,34.32,34.28,34.32,39400.0,24.3077,24.3219,24.2935,24.3219,39400.0
2006-08-11 13:00:00,34.32,34.33,34.27,34.27,13400.0,24.3219,24.329,24.2864,24.2864,13400.0
2006-08-11 13:05:00,34.26,34.31,34.22,34.29,46600.0,24.2794,24.3148,24.251,24.3006,46600.0
2006-08-11 13:10:00,34.27,34.3,34.2,34.21,62000.0,24.2864,24.3077,24.2368,24.2439,62000.0
2006-08-11 13:15:00,34.22,34.23,34.15,34.18,55800.0,24.251,24.2581,24.2014,24.2227,55800.0
2006-08-11 13:20:00,34.16,34.19,34.12,34.13,54600.0,24.2085,24.2297,24.1801,24.1872,54600.0
2006-08-11 13:25:00,34.11,34.18,34.11,34.16,16800.0,24.173,24.2227,24.173,24.2085,16800.0
2006-08-11 13:30:00,34.15,34.19,34.12,34.14,41400.0,24.2014,24.2297,24.1801,24.1943,41400.0
2006-08-11 13:35:00,34.15,34.22,34.15,34.21,37400.0,24.2014,24.251,24.2014,24.2439,37400.0
2006-08-11 13:40:00,34.21,34.35,34.21,34.35,38200.0,24.2439,24.3431,24.2439,24.3431,38200.0
2006-08-11 13:45:00,34.36,34.37,34.29,34.35,24200.0,24.3502,24.3573,24.3006,24.3431,24200.0
2006-08-11 13:50:00,34.35,34.41,34.33,34.35,46600.0,24.3431,24.3857,24.329,24.3431,46600.0
2006-08-11 13:55:00,34.35,34.41,34.31,34.31,30400.0,24.3431,24.3857,24.3148,24.3148,30400.0
2006-08-11 14:00:00,34.33,34.39,34.25,34.27,31000.0,24.329,24.3715,24.2723,24.2864,31000.0
2006-08-11 14:05:00,34.26,34.33,34.26,34.3,25000.0,24.2794,24.329,24.2794,24.3077,25000.0
2006-08-11 14:10:00,34.32,34.32,34.26,34.27,22800.0,24.3219,24.3219,24.2794,24.2864,22800.0
2006-08-11 14:15:00,34.27,34.3,34.22,34.27,22400.0,24.2864,24.3077,24.251,24.2864,22400.0
2006-08-11 14:20:00,34.28,34.3,34.19,34.2,33000.0,24.2935,24.3077,24.2297,24.2368,33000.0
2006-08-11 14:25:00,34.2,34.21,34.13,34.18,61600.0,24.2368,24.2439,24.1872,24.2227,61600.0
2006-08-11 14:30:00,34.18,34.21,34.15,34.17,30800.0,24.2227,24.2439,24.2014,24.2156,30800.0
2006-08-11 14:35:00,34.2,34.2,34.18,34.2,38000.0,24.2368,24.2368,24.2227,24.2368,38000.0
2006-08-11 14:40:00,34.2,34.22,34.16,34.18,39600.0,24.2368,24.251,24.2085,24.2227,39600.0
2006-08-11 14:45:00,34.18,34.18,34.09,34.15,40000.0,24.2227,24.2227,24.1589,24.2014,40000.0
2006-08-11 14:50:00,34.16,34.17,34.13,34.15,44200.0,24.2085,24.2156,24.1872,24.2014,44200.0
2006-08-11 14:55:00,34.15,34.17,34.08,34.08,55200.0,24.2014,24.2156,24.1518,24.1518,55200.0
2006-08-11 15:00:00,34.08,34.1,33.95,33.95,131400.0,24.1518,24.166,24.0597,24.0597,131400.0
2006-08-11 15:05:00,33.95,34.13,33.95,34.06,67400.0,24.0597,24.1872,24.0597,24.1376,67400.0
2006-08-11 15:10:00,34.05,34.07,33.99,34.07,42400.0,24.1305,24.1447,24.088,24.1447,42400.0
2006-08-11 15:15:00,34.07,34.09,33.98,34.0,36200.0,24.1447,24.1589,24.0809,24.0951,36200.0
2006-08-11 15:20:00,34.01,34.1,33.98,34.1,39200.0,24.1022,24.166,24.0809,24.166,39200.0
2006-08-11 15:25:00,34.09,34.17,34.05,34.17,40000.0,24.1589,24.2156,24.1305,24.2156,40000.0
2006-08-11 15:30:00,34.17,34.23,34.15,34.21,40000.0,24.2156,24.2581,24.2014,24.2439,40000.0
2006-08-11 15:35:00,34.21,34.23,34.17,34.2,41600.0,24.2439,24.2581,24.2156,24.2368,41600.0
2006-08-11 15:40:00,34.2,34.23,34.18,34.19,65200.0,24.2368,24.2581,24.2227,24.2297,65200.0
2006-08-11 15:45:00,34.19,34.24,34.13,34.17,44800.0,24.2297,24.2652,24.1872,24.2156,44800.0
2006-08-11 15:50:00,34.19,34.21,34.18,34.19,49200.0,24.2297,24.2439,24.2227,24.2297,49200.0
2006-08-11 15:55:00,34.19,34.2,34.1,34.11,224000.0,24.2297,24.2368,24.166,24.173,224000.0
2006-08-14 09:30:00,33.82,33.84,33.64,33.68,93000.0,23.9675,23.9817,23.84,23.8683,93000.0
2006-08-14 09:35:00,33.68,33.82,33.65,33.75,82200.0,23.8683,23.9675,23.8471,23.9179,82200.0
2006-08-14 09:40:00,33.74,33.81,33.63,33.63,173600.0,23.9108,23.9604,23.8329,23.8329,173600.0
2006-08-14 09:45:00,33.63,33.67,33.37,33.47,202200.0,23.8329,23.8612,23.6486,23.7195,202200.0
2006-08-14 09:50:00,33.4,33.46,33.35,33.41,77400.0,23.6699,23.7124,23.6345,23.677,77400.0
2006-08-14 09:55:00,33.41,33.46,33.27,33.31,110200.0,23.677,23.7124,23.5778,23.6061,110200.0
2006-08-14 10:00:00,33.31,33.41,33.24,33.38,88000.0,23.6061,23.677,23.5565,23.6557,88000.0
2006-08-14 10:05:00,33.38,33.43,33.27,33.32,108200.0,23.6557,23.6911,23.5778,23.6132,108200.0
2006-08-14 10:10:00,33.27,33.38,33.26,33.3,108000.0,23.5778,23.6557,23.5707,23.599,108000.0
2006-08-14 10:15:00,33.32,33.33,33.24,33.25,101200.0,23.6132,23.6203,23.5565,23.5636,101200.0
2006-08-14 10:20:00,33.26,33.33,33.18,33.29,127200.0,23.5707,23.6203,23.514,23.5919,127200.0
2006-08-14 10:25:00,33.27,33.35,33.19,33.21,103000.0,23.5778,23.6345,23.5211,23.5352,103000.0
2006-08-14 10:30:00,33.21,33.32,33.19,33.2,88600.0,23.5352,23.6132,23.5211,23.5282,88600.0
2006-08-14 10:35:00,33.21,33.24,33.17,33.18,77200.0,23.5352,23.5565,23.5069,23.514,77200.0
2006-08-14 10:40:00,33.19,33.24,33.16,33.16,58400.0,23.5211,23.5565,23.4998,23.4998,58400.0
2006-08-14 10:45:00,33.16,33.18,33.1,33.15,89400.0,23.4998,23.514,23.4573,23.4927,89400.0
2006-08-14 10:50:00,33.15,33.15,33.01,33.06,84800.0,23.4927,23.4927,23.3935,23.4289,84800.0
2006-08-14 10:55:00,33.05,33.06,32.98,33.05,115800.0,23.4218,23.4289,23.3722,23.4218,115800.0
2006-08-14 11:00:00,33.05,33.08,32.99,33.01,81000.0,23.4218,23.4431,23.3793,23.3935,81000.0
2006-08-14 11:05:00,33.02,33.09,32.99,33.03,68800.0,23.4006,23.4502,23.3793,23.4077,68800.0
2006-08-14 11:10:00,33.02,33.05,33.01,33.02,71000.0,23.4006,23.4218,23.3935,23.4006,71000.0
2006-08-14 11:15:00,33.01,33.1,33.01,33.09,86400.0,23.3935,23.4573,23.3935,23.4502,86400.0
2006-08-14 11:20:00,33.08,33.1,33.05,33.08,91400.0,23.4431,23.4573,23.4218,23.4431,91400.0
2006-08-14 11:25:00,33.09,33.16,33.09,33.15,54200.0,23.4502,23.4998,23.4502,23.4927,54200.0
2006-08-14 11:30:00,33.15,33.17,33.12,33.14,35400.0,23.4927,23.5069,23.4715,23.4856,35400.0
2006-08-14 11:35:00,33.15,33.18,33.13,33.18,65000.0,23.4927,23.514,23.4785,23.514,65000.0
2006-08-14 11:40:00,33.18,33.25,33.17,33.23,71400.0,23.514,23.5636,23.5069,23.5494,71400.0
2006-08-14 11:45:00,33.23,33.23,33.18,33.2,122200.0,23.5494,23.5494,23.514,23.5282,122200.0
2006-08-14 11:50:00,33.19,33.24,33.19,33.24,38600.0,23.5211,23.5565,23.5211,23.5565,38600.0
2006-08-14 11:55:00,33.24,33.27,33.22,33.23,63800.0,23.5565,23.5778,23.5423,23.5494,63800.0
2006-08-14 12:00:00,33.22,33.26,33.22,33.25,59000.0,23.5423,23.5707,23.5423,23.5636,59000.0
2006-08-14 12:05:00,33.25,33.29,33.24,33.27,92800.0,23.5636,23.5919,23.5565,23.5778,92800.0
2006-08-14 12:10:00,33.27,33.35,33.27,33.34,70800.0,23.5778,23.6345,23.5778,23.6274,70800.0
2006-08-14 12:15:00,33.34,33.34,33.3,33.3,141600.0,23.6274,23.6274,23.599,23.599,141600.0
2006-08-14 12:20:00,33.3,33.31,33.25,33.26,78800.0,23.599,23.6061,23.5636,23.5707,78800.0
2006-08-14 12:25:00,33.26,33.28,33.24,33.25,27200.0,23.5707,23.5848,23.5565,23.5636,27200.0
2006-08-14 12:30:00,33.27,33.27,33.24,33.26,16000.0,23.5778,23.5778,23.5565,23.5707,16000.0
2006-08-14 12:35:00,33.27,33.4,33.26,33.32,64400.0,23.5778,23.6699,23.5707,23.6132,64400.0
2006-08-14 12:40:00,33.31,33.33,33.28,33.28,17600.0,23.6061,23.6203,23.5848,23.5848,17600.0
2006-08-14 12:45:00,33.28,33.31,33.27,33.28,41800.0,23.5848,23.6061,23.5778,23.5848,41800.0
2006-08-14 12:50:00,33.27,33.27,33.18,33.19,104600.0,23.5778,23.5778,23.514,23.5211,104600.0
2006-08-14 12:55:00,33.18,33.21,33.18,33.19,53600.0,23.514,23.5352,23.514,23.5211,53600.0
2006-08-14 13:00:00,33.2,33.22,33.18,33.22,88400.0,23.5282,23.5423,23.514,23.5423,88400.0
2006-08-14 13:05:00,33.22,33.23,33.17,33.17,37800.0,23.5423,23.5494,23.5069,23.5069,37800.0
2006-08-14 13:10:00,33.17,33.23,33.16,33.23,28200.0,23.5069,23.5494,23.4998,23.5494,28200.0
2006-08-14 13:15:00,33.23,33.23,33.16,33.19,69000.0,23.5494,23.5494,23.4998,23.5211,69000.0
2006-08-14 13:20:00,33.19,33.22,33.18,33.21,18400.0,23.5211,23.5423,23.514,23.5352,18400.0
2006-08-14 13:25:00,33.22,33.22,33.15,33.17,39600.0,23.5423,23.5423,23.4927,23.5069,39600.0
2006-08-14 13:30:00,33.16,33.19,33.13,33.18,33600.0,23.4998,23.5211,23.4785,23.514,33600.0
2006-08-14 13:35:00,33.18,33.18,33.13,33.16,28200.0,23.514,23.514,23.4785,23.4998,28200.0
2006-08-14 13:40:00,33.16,33.18,33.13,33.15,23600.0,23.4998,23.514,23.4785,23.4927,23600.0
2006-08-14 13:45:00,33.15,33.18,33.13,33.18,17800.0,23.4927,23.514,23.4785,23.514,17800.0
2006-08-14 13:50:00,33.16,33.17,33.08,33.12,53200.0,23.4998,23.5069,23.4431,23.4715,53200.0
2006-08-14 13:55:00,33.13,33.19,33.13,33.17,48800.0,23.4785,23.5211,23.4785,23.5069,48800.0
2006-08-14 14:00:00,33.17,33.19,33.04,33.05,81400.0,23.5069,23.5211,23.4148,23.4218,81400.0
2006-08-14 14:05:00,33.05,33.08,33.02,33.05,35600.0,23.4218,23.4431,23.4006,23.4218,35600.0
2006-08-14 14:10:00,33.02,33.06,32.99,33.01,49400.0,23.4006,23.4289,23.3793,23.3935,49400.0
2006-08-14 14:15:00,32.99,33.09,32.99,33.08,49800.0,23.3793,23.4502,23.3793,23.4431,49800.0
2006-08-14 14:20:00,33.09,33.09,33.03,33.07,40800.0,23.4502,23.4502,23.4077,23.436,40800.0
2006-08-14 14:25:00,33.08,33.11,33.03,33.1,72200.0,23.4431,23.4644,23.4077,23.4573,72200.0
2006-08-14 14:30:00,33.08,33.09,33.01,33.02,53400.0,23.4431,23.4502,23.3935,23.4006,53400.0
2006-08-14 14:35:00,33.02,33.08,33.01,33.05,60200.0,23.4006,23.4431,23.3935,23.4218,60200.0
2006-08-14 14:40:00,33.05,33.06,33.01,33.02,24400.0,23.4218,23.4289,23.3935,23.4006,24400.0
2006-08-14 14:45:00,33.02,33.03,32.98,33.02,37000.0,23.4006,23.4077,23.3722,23.4006,37000.0
2006-08-14 14:50:00,33.02,33.02,32.96,32.97,39200.0,23.4006,23.4006,23.3581,23.3652,39200.0
2006-08-14 14:55:00,32.97,32.99,32.94,32.97,50800.0,23.3652,23.3793,23.3439,23.3652,50800.0
2006-08-14 15:00:00,32.96,32.98,32.93,32.98,62200.0,23.3581,23.3722,23.3368,23.3722,62200.0
2006-08-14 15:05:00,32.98,32.98,32.94,32.97,51400.0,23.3722,23.3722,23.3439,23.3652,51400.0
2006-08-14 15:10:00,32.98,33.06,32.97,33.06,43400.0,23.3722,23.4289,23.3652,23.4289,43400.0
2006-08-14 15:15:00,33.05,33.07,33.03,33.04,36600.0,23.4218,23.436,23.4077,23.4148,36600.0
2006-08-14 15:20:00,33.05,33.08,33.02,33.07,39600.0,23.4218,23.4431,23.4006,23.436,39600.0
2006-08-14 15:25:00,33.08,33.11,33.07,33.1,52600.0,23.4431,23.4644,23.436,23.4573,52600.0
2006-08-14 15:30:00,33.1,33.1,33.0,33.02,43400.0,23.4573,23.4573,23.3864,23.4006,43400.0
2006-08-14 15:35:00,33.04,33.09,33.02,33.09,58200.0,23.4148,23.4502,23.4006,23.4502,58200.0
2006-08-14 15:40:00,33.1,33.23,33.09,33.14,179400.0,23.4573,23.5494,23.4502,23.4856,179400.0
2006-08-14 15:45:00,33.14,33.15,33.08,33.14,142200.0,23.4856,23.4927,23.4431,23.4856,142200.0
2006-08-14 15:50:00,33.15,33.16,33.11,33.13,160600.0,23.4927,23.4998,23.4644,23.4785,160600.0
2006-08-14 15:55:00,33.13,33.14,33.05,33.07,250200.0,23.4785,23.4856,23.4218,23.436,250200.0
2006-08-15 09:30:00,33.48,33.48,33.27,33.27,135000.0,23.7266,23.7266,23.5778,23.5778,135000.0
2006-08-15 09:35:00,33.29,33.3,33.16,33.25,81200.0,23.5919,23.599,23.4998,23.5636,81200.0
2006-08-15 09:40:00,33.26,33.27,32.95,32.99,108200.0,23.5707,23.5778,23.351,23.3793,108200.0
2006-08-15 09:45:00,32.99,33.06,32.89,32.99,141200.0,23.3793,23.4289,23.3085,23.3793,141200.0
2006-08-15 09:50:00,33.02,33.16,32.93,32.95,61600.0,23.4006,23.4998,23.3368,23.351,61600.0
2006-08-15 09:55:00,32.95,33.02,32.93,32.96,74600.0,23.351,23.4006,23.3368,23.3581,74600.0
2006-08-15 10:00:00,32.96,33.0,32.88,32.96,63600.0,23.3581,23.3864,23.3014,23.3581,63600.0
2006-08-15 10:05:00,32.95,33.19,32.95,33.18,80000.0,23.351,23.5211,23.351,23.514,80000.0
2006-08-15 10:10:00,33.19,33.2,33.1,33.18,124400.0,23.5211,23.5282,23.4573,23.514,124400.0
2006-08-15 10:15:00,33.2,33.3,33.18,33.21,103400.0,23.5282,23.599,23.514,23.5352,103400.0
2006-08-15 10:20:00,33.21,33.25,33.16,33.16,85200.0,23.5352,23.5636,23.4998,23.4998,85200.0
2006-08-15 10:25:00,33.14,33.14,33.01,33.1,89000.0,23.4856,23.4856,23.3935,23.4573,89000.0
2006-08-15 10:30:00,33.1,33.18,33.04,33.18,58600.0,23.4573,23.514,23.4148,23.514,58600.0
2006-08-15 10:35:00,33.16,33.16,33.07,33.16,52000.0,23.4998,23.4998,23.436,23.4998,52000.0
2006-08-15 10:40:00,33.16,33.31,33.16,33.24,85400.0,23.4998,23.6061,23.4998,23.5565,85400.0
2006-08-15 10:45:00,33.24,33.3,33.14,33.15,79600.0,23.5565,23.599,23.4856,23.4927,79600.0
2006-08-15 10:50:00,33.14,33.17,32.99,32.99,69800.0,23.4856,23.5069,23.3793,23.3793,69800.0
2006-08-15 10:55:00,32.98,33.14,32.98,33.14,70200.0,23.3722,23.4856,23.3722,23.4856,70200.0
2006-08-15 11:00:00,33.12,33.21,33.07,33.18,67200.0,23.4715,23.5352,23.436,23.514,67200.0
2006-08-15 11:05:00,33.17,33.21,33.02,33.02,80800.0,23.5069,23.5352,23.4006,23.4006,80800.0
2006-08-15 11:10:00,33.03,33.04,32.96,32.99,73400.0,23.4077,23.4148,23.3581,23.3793,73400.0
2006-08-15 11:15:00,32.99,32.99,32.88,32.93,73400.0,23.3793,23.3793,23.3014,23.3368,73400.0
2006-08-15 11:20:00,32.92,32.94,32.88,32.93,59600.0,23.3297,23.3439,23.3014,23.3368,59600.0
2006-08-15 11:25:00,32.93,32.97,32.92,32.96,46600.0,23.3368,23.3652,23.3297,23.3581,46600.0
2006-08-15 11:30:00,32.96,32.96,32.92,32.96,43800.0,23.3581,23.3581,23.3297,23.3581,43800.0
2006-08-15 11:35:00,32.96,32.96,32.91,32.94,44600.0,23.3581,23.3581,23.3226,23.3439,44600.0
2006-08-15 11:40:00,32.94,32.96,32.94,32.95,32400.0,23.3439,23.3581,23.3439,23.351,32400.0
2006-08-15 11:45:00,32.95,32.96,32.92,32.95,44600.0,23.351,23.3581,23.3297,23.351,44600.0
2006-08-15 11:50:00,32.95,32.96,32.9,32.9,76600.0,23.351,23.3581,23.3155,23.3155,76600.0
2006-08-15 11:55:00,32.9,32.93,32.88,32.93,113800.0,23.3155,23.3368,23.3014,23.3368,113800.0
2006-08-15 12:00:00,32.93,32.98,32.91,32.91,97200.0,23.3368,23.3722,23.3226,23.3226,97200.0
2006-08-15 12:05:00,32.91,32.96,32.91,32.94,43400.0,23.3226,23.3581,23.3226,23.3439,43400.0
2006-08-15 12:10:00,32.95,32.99,32.94,32.97,80000.0,23.351,23.3793,23.3439,23.3652,80000.0
2006-08-15 12:15:00,32.96,32.98,32.94,32.96,32600.0,23.3581,23.3722,23.3439,23.3581,32600.0
2006-08-15 12:20:00,32.95,32.98,32.95,32.98,19000.0,23.351,23.3722,23.351,23.3722,19000.0
2006-08-15 12:25:00,32.98,33.0,32.96,33.0,24200.0,23.3722,23.3864,23.3581,23.3864,24200.0
2006-08-15 12:30:00,33.0,33.05,33.0,33.02,22400.0,23.3864,23.4218,23.3864,23.4006,22400.0
2006-08-15 12:35:00,33.02,33.02,33.0,33.01,45800.0,23.4006,23.4006,23.3864,23.3935,45800.0
2006-08-15 12:40:00,33.01,33.06,33.01,33.06,25400.0,23.3935,23.4289,23.3935,23.4289,25400.0
2006-08-15 12:45:00,33.06,33.1,33.04,33.09,32800.0,23.4289,23.4573,23.4148,23.4502,32800.0
2006-08-15 12:50:00,33.09,33.13,33.08,33.11,25000.0,23.4502,23.4785,23.4431,23.4644,25000.0
2006-08-15 12:55:00,33.09,33.1,33.09,33.1,102400.0,23.4502,23.4573,23.4502,23.4573,102400.0
2006-08-15 13:00:00,33.09,33.09,32.98,32.98,81400.0,23.4502,23.4502,23.3722,23.3722,81400.0
2006-08-15 13:05:00,32.98,32.99,32.97,32.98,19800.0,23.3722,23.3793,23.3652,23.3722,19800.0
2006-08-15 13:10:00,32.97,32.99,32.95,32.98,44000.0,23.3652,23.3793,23.351,23.3722,44000.0
2006-08-15 13:15:00,32.98,32.99,32.93,32.96,52400.0,23.3722,23.3793,23.3368,23.3581,52400.0
2006-08-15 13:20:00,32.96,33.03,32.96,33.01,21000.0,23.3581,23.4077,23.3581,23.3935,21000.0
2006-08-15 13:25:00,33.01,33.04,33.01,33.02,25400.0,23.3935,23.4148,23.3935,23.4006,25400.0
2006-08-15 13:30:00,33.02,33.05,32.98,33.02,51400.0,23.4006,23.4218,23.3722,23.4006,51400.0
2006-08-15 13:35:00,33.02,33.05,33.0,33.02,44200.0,23.4006,23.4218,23.3864,23.4006,44200.0
2006-08-15 13:40:00,33.02,33.07,33.0,33.03,43800.0,23.4006,23.436,23.3864,23.4077,43800.0
2006-08-15 13:45:00,33.03,33.04,32.99,33.03,28600.0,23.4077,23.4148,23.3793,23.4077,28600.0
2006-08-15 13:50:00,33.04,33.08,33.04,33.08,22200.0,23.4148,23.4431,23.4148,23.4431,22200.0
2006-08-15 13:55:00,33.08,33.1,33.07,33.09,54400.0,23.4431,23.4573,23.436,23.4502,54400.0
2006-08-15 14:00:00,33.09,33.1,33.02,33.08,51200.0,23.4502,23.4573,23.4006,23.4431,51200.0
2006-08-15 14:05:00,33.09,33.15,33.08,33.15,47000.0,23.4502,23.4927,23.4431,23.4927,47000.0
2006-08-15 14:10:00,33.14,33.19,33.12,33.12,68400.0,23.4856,23.5211,23.4715,23.4715,68400.0
2006-08-15 14:15:00,33.12,33.16,33.09,33.13,29200.0,23.4715,23.4998,23.4502,23.4785,29200.0
2006-08-15 14:20:00,33.12,33.2,33.12,33.19,44000.0,23.4715,23.5282,23.4715,23.5211,44000.0
2006-08-15 14:25:00,33.2,33.23,33.06,33.08,60000.0,23.5282,23.5494,23.4289,23.4431,60000.0
2006-08-15 14:30:00,33.08,33.11,33.07,33.08,29400.0,23.4431,23.4644,23.436,23.4431,29400.0
2006-08-15 14:35:00,33.08,33.16,33.02,33.04,70400.0,23.4431,23.4998,23.4006,23.4148,70400.0
2006-08-15 14:40:00,33.05,33.16,33.05,33.12,75800.0,23.4218,23.4998,23.4218,23.4715,75800.0
2006-08-15 14:45:00,33.13,33.21,33.13,33.2,284000.0,23.4785,23.5352,23.4785,23.5282,284000.0
2006-08-15 14:50:00,33.21,33.23,33.19,33.21,61600.0,23.5352,23.5494,23.5211,23.5352,61600.0
2006-08-15 14:55:00,33.22,33.26,33.21,33.23,49600.0,23.5423,23.5707,23.5352,23.5494,49600.0
2006-08-15 15:00:00,33.23,33.25,33.18,33.23,58600.0,23.5494,23.5636,23.514,23.5494,58600.0
2006-08-15 15:05:00,33.23,33.24,33.19,33.21,107200.0,23.5494,23.5565,23.5211,23.5352,107200.0
2006-08-15 15:10:00,33.21,33.22,33.18,33.18,85800.0,23.5352,23.5423,23.514,23.514,85800.0
2006-08-15 15:15:00,33.2,33.2,33.16,33.19,38400.0,23.5282,23.5282,23.4998,23.5211,38400.0
2006-08-15 15:20:00,33.18,33.22,33.17,33.2,76400.0,23.514,23.5423,23.5069,23.5282,76400.0
2006-08-15 15:25:00,33.19,33.24,33.19,33.21,64800.0,23.5211,23.5565,23.5211,23.5352,64800.0
2006-08-15 15:30:00,33.21,33.24,33.2,33.21,129000.0,23.5352,23.5565,23.5282,23.5352,129000.0
2006-08-15 15:35:00,33.22,33.3,33.2,33.27,116200.0,23.5423,23.599,23.5282,23.5778,116200.0
2006-08-15 15:40:00,33.27,33.35,33.27,33.29,131400.0,23.5778,23.6345,23.5778,23.5919,131400.0
2006-08-15 15:45:00,33.29,33.3,33.22,33.22,168800.0,23.5919,23.599,23.5423,23.5423,168800.0
2006-08-15 15:50:00,33.22,33.23,33.16,33.16,149600.0,23.5423,23.5494,23.4998,23.4998,149600.0
2006-08-15 15:55:00,33.16,33.2,33.15,33.18,212400.0,23.4998,23.5282,23.4927,23.514,212400.0
2006-08-16 09:30:00,33.13,33.23,32.95,33.05,83400.0,23.4785,23.5494,23.351,23.4218,83400.0
2006-08-16 09:35:00,32.99,33.38,32.99,33.37,81600.0,23.3793,23.6557,23.3793,23.6486,81600.0
2006-08-16 09:40:00,33.37,33.45,33.26,33.44,68400.0,23.6486,23.7053,23.5707,23.6982,68400.0
2006-08-16 09:45:00,33.44,33.45,33.24,33.25,171800.0,23.6982,23.7053,23.5565,23.5636,171800.0
2006-08-16 09:50:00,33.25,33.38,33.24,33.33,162400.0,23.5636,23.6557,23.5565,23.6203,162400.0
2006-08-16 09:55:00,33.3,33.35,33.21,33.32,123600.0,23.599,23.6345,23.5352,23.6132,123600.0
2006-08-16 10:00:00,33.32,33.38,33.21,33.35,118200.0,23.6132,23.6557,23.5352,23.6345,118200.0
2006-08-16 10:05:00,33.35,33.4,33.34,33.35,110800.0,23.6345,23.6699,23.6274,23.6345,110800.0
2006-08-16 10:10:00,33.35,33.4,33.3,33.31,109400.0,23.6345,23.6699,23.599,23.6061,109400.0
2006-08-16 10:15:00,33.3,33.34,33.29,33.29,59200.0,23.599,23.6274,23.5919,23.5919,59200.0
2006-08-16 10:20:00,33.3,33.3,33.24,33.27,48800.0,23.599,23.599,23.5565,23.5778,48800.0
2006-08-16 10:25:00,33.27,33.31,33.26,33.31,54000.0,23.5778,23.6061,23.5707,23.6061,54000.0
2006-08-16 10:30:00,33.31,33.6,33.26,33.6,152400.0,23.6061,23.8116,23.5707,23.8116,152400.0
2006-08-16 10:35:00,33.6,33.62,33.42,33.52,167800.0,23.8116,23.8258,23.6841,23.7549,167800.0
2006-08-16 10:40:00,33.51,33.52,33.38,33.42,88600.0,23.7478,23.7549,23.6557,23.6841,88600.0
2006-08-16 10:45:00,33.42,33.44,33.34,33.38,89200.0,23.6841,23.6982,23.6274,23.6557,89200.0
2006-08-16 10:50:00,33.38,33.44,33.35,33.4,95400.0,23.6557,23.6982,23.6345,23.6699,95400.0
2006-08-16 10:55:00,33.4,33.41,33.33,33.33,76200.0,23.6699,23.677,23.6203,23.6203,76200.0
2006-08-16 11:00:00,33.33,33.38,33.32,33.37,44600.0,23.6203,23.6557,23.6132,23.6486,44600.0
2006-08-16 11:05:00,33.37,33.48,33.35,33.42,96600.0,23.6486,23.7266,23.6345,23.6841,96600.0
2006-08-16 11:10:00,33.43,33.48,33.38,33.47,72200.0,23.6911,23.7266,23.6557,23.7195,72200.0
2006-08-16 11:15:00,33.47,33.58,33.45,33.54,70800.0,23.7195,23.7974,23.7053,23.7691,70800.0
2006-08-16 11:20:00,33.52,33.56,33.46,33.47,63800.0,23.7549,23.7833,23.7124,23.7195,63800.0
2006-08-16 11:25:00,33.48,33.51,33.43,33.48,64600.0,23.7266,23.7478,23.6911,23.7266,64600.0
2006-08-16 11:30:00,33.47,33.52,33.46,33.52,20600.0,23.7195,23.7549,23.7124,23.7549,20600.0
2006-08-16 11:35:00,33.52,33.53,33.48,33.53,43600.0,23.7549,23.762,23.7266,23.762,43600.0
2006-08-16 11:40:00,33.52,33.56,33.49,33.51,39400.0,23.7549,23.7833,23.7337,23.7478,39400.0
2006-08-16 11:45:00,33.52,33.59,33.51,33.57,53800.0,23.7549,23.8045,23.7478,23.7904,53800.0
2006-08-16 11:50:00,33.59,33.59,33.52,33.52,97800.0,23.8045,23.8045,23.7549,23.7549,97800.0
2006-08-16 11:55:00,33.52,33.53,33.49,33.51,31600.0,23.7549,23.762,23.7337,23.7478,31600.0
2006-08-16 12:00:00,33.51,33.55,33.49,33.51,30400.0,23.7478,23.7762,23.7337,23.7478,30400.0
2006-08-16 12:05:00,33.51,33.55,33.49,33.54,24800.0,23.7478,23.7762,23.7337,23.7691,24800.0
2006-08-16 12:10:00,33.55,33.58,33.45,33.48,52000.0,23.7762,23.7974,23.7053,23.7266,52000.0
2006-08-16 12:15:00,33.49,33.52,33.4,33.4,77800.0,23.7337,23.7549,23.6699,23.6699,77800.0
2006-08-16 12:20:00,33.39,33.4,33.35,33.38,81800.0,23.6628,23.6699,23.6345,23.6557,81800.0
2006-08-16 12:25:00,33.38,33.38,33.33,33.33,47200.0,23.6557,23.6557,23.6203,23.6203,47200.0
2006-08-16 12:30:00,33.33,33.35,33.33,33.34,66600.0,23.6203,23.6345,23.6203,23.6274,66600.0
2006-08-16 12:35:00,33.34,33.34,33.22,33.22,61000.0,23.6274,23.6274,23.5423,23.5423,61000.0
2006-08-16 12:40:00,33.22,33.23,33.12,33.16,73800.0,23.5423,23.5494,23.4715,23.4998,73800.0
2006-08-16 12:45:00,33.17,33.21,33.08,33.08,114000.0,23.5069,23.5352,23.4431,23.4431,114000.0
2006-08-16 12:50:00,33.07,33.1,33.04,33.07,137400.0,23.436,23.4573,23.4148,23.436,137400.0
2006-08-16 12:55:00,33.06,33.1,33.02,33.06,103800.0,23.4289,23.4573,23.4006,23.4289,103800.0
2006-08-16 13:00:00,33.06,33.06,32.96,33.0,110400.0,23.4289,23.4289,23.3581,23.3864,110400.0
2006-08-16 13:05:00,32.99,33.02,32.96,32.99,132600.0,23.3793,23.4006,23.3581,23.3793,132600.0
2006-08-16 13:10:00,32.99,33.04,32.92,32.93,150000.0,23.3793,23.4148,23.3297,23.3368,150000.0
2006-08-16 13:15:00,32.93,32.93,32.77,32.77,213800.0,23.3368,23.3368,23.2234,23.2234,213800.0
2006-08-16 13:20:00,32.77,32.8,32.72,32.74,160000.0,23.2234,23.2447,23.188,23.2022,160000.0
2006-08-16 13:25:00,32.74,32.9,32.72,32.88,101200.0,23.2022,23.3155,23.188,23.3014,101200.0
2006-08-16 13:30:00,32.89,32.9,32.74,32.76,107200.0,23.3085,23.3155,23.2022,23.2163,107200.0
2006-08-16 13:35:00,32.77,32.78,32.72,32.73,116000.0,23.2234,23.2305,23.188,23.1951,116000.0
2006-08-16 13:40:00,32.73,32.74,32.66,32.66,151400.0,23.1951,23.2022,23.1455,23.1455,151400.0
2006-08-16 13:45:00,32.66,32.77,32.64,32.77,97400.0,23.1455,23.2234,23.1313,23.2234,97400.0
2006-08-16 13:50:00,32.77,32.79,32.74,32.75,49200.0,23.2234,23.2376,23.2022,23.2092,49200.0
2006-08-16 13:55:00,32.75,32.78,32.72,32.74,79600.0,23.2092,23.2305,23.188,23.2022,79600.0
2006-08-16 14:00:00,32.75,32.82,32.73,32.74,83800.0,23.2092,23.2589,23.1951,23.2022,83800.0
2006-08-16 14:05:00,32.74,32.74,32.63,32.66,84400.0,23.2022,23.2022,23.1242,23.1455,84400.0
2006-08-16 14:10:00,32.65,32.65,32.6,32.63,62600.0,23.1384,23.1384,23.1029,23.1242,62600.0
2006-08-16 14:15:00,32.62,32.7,32.6,32.6,76400.0,23.1171,23.1738,23.1029,23.1029,76400.0
2006-08-16 14:20:00,32.59,32.64,32.56,32.6,171600.0,23.0959,23.1313,23.0746,23.1029,171600.0
2006-08-16 14:25:00,32.6,32.63,32.54,32.54,85400.0,23.1029,23.1242,23.0604,23.0604,85400.0
2006-08-16 14:30:00,32.55,32.63,32.53,32.55,81800.0,23.0675,23.1242,23.0533,23.0675,81800.0
2006-08-16 14:35:00,32.54,32.58,32.51,32.51,126600.0,23.0604,23.0888,23.0392,23.0392,126600.0
2006-08-16 14:40:00,32.52,32.56,32.5,32.52,93800.0,23.0462,23.0746,23.0321,23.0462,93800.0
2006-08-16 14:45:00,32.51,32.52,32.48,32.48,103400.0,23.0392,23.0462,23.0179,23.0179,103400.0
2006-08-16 14:50:00,32.49,32.52,32.47,32.52,76400.0,23.025,23.0462,23.0108,23.0462,76400.0
2006-08-16 14:55:00,32.52,32.64,32.51,32.61,101400.0,23.0462,23.1313,23.0392,23.11,101400.0
2006-08-16 15:00:00,32.61,32.66,32.6,32.65,97400.0,23.11,23.1455,23.1029,23.1384,97400.0
2006-08-16 15:05:00,32.65,32.66,32.63,32.65,91600.0,23.1384,23.1455,23.1242,23.1384,91600.0
2006-08-16 15:10:00,32.63,32.63,32.57,32.6,73200.0,23.1242,23.1242,23.0817,23.1029,73200.0
2006-08-16 15:15:00,32.6,32.68,32.55,32.68,111400.0,23.1029,23.1596,23.0675,23.1596,111400.0
2006-08-16 15:20:00,32.68,32.69,32.59,32.6,76800.0,23.1596,23.1667,23.0959,23.1029,76800.0
2006-08-16 15:25:00,32.6,32.68,32.6,32.65,84400.0,23.1029,23.1596,23.1029,23.1384,84400.0
2006-08-16 15:30:00,32.65,32.73,32.61,32.71,101800.0,23.1384,23.1951,23.11,23.1809,101800.0
2006-08-16 15:35:00,32.71,32.73,32.66,32.67,57800.0,23.1809,23.1951,23.1455,23.1526,57800.0
2006-08-16 15:40:00,32.67,32.68,32.63,32.65,68400.0,23.1526,23.1596,23.1242,23.1384,68400.0
2006-08-16 15:45:00,32.65,32.65,32.58,32.58,114800.0,23.1384,23.1384,23.0888,23.0888,114800.0
2006-08-16 15:50:00,32.58,32.58,32.52,32.58,106600.0,23.0888,23.0888,23.0462,23.0888,106600.0
2006-08-16 15:55:00,32.58,32.65,32.58,32.62,198600.0,23.0888,23.1384,23.0888,23.1171,198600.0
2006-08-17 09:30:00,32.28,32.33,32.24,32.31,26200.0,22.8762,22.9116,22.8478,22.8974,26200.0
2006-08-17 09:35:00,32.31,32.32,32.1,32.17,197400.0,22.8974,22.9045,22.7486,22.7982,197400.0
2006-08-17 09:40:00,32.17,32.35,32.17,32.34,195000.0,22.7982,22.9258,22.7982,22.9187,195000.0
2006-08-17 09:45:00,32.32,32.36,32.26,32.35,196400.0,22.9045,22.9329,22.862,22.9258,196400.0
2006-08-17 09:50:00,32.35,32.44,32.34,32.39,59200.0,22.9258,22.9896,22.9187,22.9541,59200.0
2006-08-17 09:55:00,32.39,32.39,32.3,32.35,165400.0,22.9541,22.9541,22.8903,22.9258,165400.0
2006-08-17 10:00:00,32.33,32.47,32.28,32.47,116800.0,22.9116,23.0108,22.8762,23.0108,116800.0
2006-08-17 10:05:00,32.47,32.48,32.33,32.38,66600.0,23.0108,23.0179,22.9116,22.947,66600.0
2006-08-17 10:10:00,32.38,32.48,32.35,32.48,62800.0,22.947,23.0179,22.9258,23.0179,62800.0
2006-08-17 10:15:00,32.48,32.48,32.38,32.47,44400.0,23.0179,23.0179,22.947,23.0108,44400.0
2006-08-17 10:20:00,32.46,32.52,32.41,32.46,83600.0,23.0037,23.0462,22.9683,23.0037,83600.0
2006-08-17 10:25:00,32.45,32.46,32.38,32.38,93800.0,22.9966,23.0037,22.947,22.947,93800.0
2006-08-17 10:30:00,32.38,32.42,32.15,32.38,219000.0,22.947,22.9754,22.784,22.947,219000.0
2006-08-17 10:35:00,32.38,32.49,32.35,32.49,157400.0,22.947,23.025,22.9258,23.025,157400.0
2006-08-17 10:40:00,32.49,32.55,32.43,32.53,134000.0,23.025,23.0675,22.9825,23.0533,134000.0
2006-08-17 10:45:00,32.53,32.56,32.43,32.44,79000.0,23.0533,23.0746,22.9825,22.9896,79000.0
2006-08-17 10:50:00,32.44,32.53,32.42,32.53,50800.0,22.9896,23.0533,22.9754,23.0533,50800.0
2006-08-17 10:55:00,32.53,32.57,32.51,32.52,60800.0,23.0533,23.0817,23.0392,23.0462,60800.0
2006-08-17 11:00:00,32.52,32.54,32.49,32.49,65600.0,23.0462,23.0604,23.025,23.025,65600.0
2006-08-17 11:05:00,32.5,32.52,32.45,32.49,113600.0,23.0321,23.0462,22.9966,23.025,113600.0
2006-08-17 11:10:00,32.49,32.61,32.49,32.61,54200.0,23.025,23.11,23.025,23.11,54200.0
2006-08-17 11:15:00,32.62,32.7,32.62,32.7,71000.0,23.1171,23.1738,23.1171,23.1738,71000.0
2006-08-17 11:20:00,32.69,32.72,32.6,32.62,91600.0,23.1667,23.188,23.1029,23.1171,91600.0
2006-08-17 11:25:00,32.62,32.69,32.55,32.66,76400.0,23.1171,23.1667,23.0675,23.1455,76400.0
2006-08-17 11:30:00,32.65,32.72,32.65,32.68,64400.0,23.1384,23.188,23.1384,23.1596,64400.0
2006-08-17 11:35:00,32.66,32.69,32.64,32.68,28200.0,23.1455,23.1667,23.1313,23.1596,28200.0
2006-08-17 11:40:00,32.68,32.73,32.68,32.72,74000.0,23.1596,23.1951,23.1596,23.188,74000.0
2006-08-17 11:45:00,32.72,32.73,32.66,32.7,22600.0,23.188,23.1951,23.1455,23.1738,22600.0
2006-08-17 11:50:00,32.71,32.71,32.52,32.58,60400.0,23.1809,23.1809,23.0462,23.0888,60400.0
2006-08-17 11:55:00,32.6,32.62,32.56,32.58,24000.0,23.1029,23.1171,23.0746,23.0888,24000.0
2006-08-17 12:00:00,32.58,32.59,32.48,32.51,47600.0,23.0888,23.0959,23.0179,23.0392,47600.0
2006-08-17 12:05:00,32.51,32.57,32.48,32.5,40200.0,23.0392,23.0817,23.0179,23.0321,40200.0
2006-08-17 12:10:00,32.5,32.53,32.44,32.45,29800.0,23.0321,23.0533,22.9896,22.9966,29800.0
2006-08-17 12:15:00,32.46,32.47,32.43,32.43,48600.0,23.0037,23.0108,22.9825,22.9825,48600.0
2006-08-17 12:20:00,32.43,32.51,32.42,32.43,33400.0,22.9825,23.0392,22.9754,22.9825,33400.0
2006-08-17 12:25:00,32.43,32.47,32.42,32.46,24800.0,22.9825,23.0108,22.9754,23.0037,24800.0
2006-08-17 12:30:00,32.48,32.5,32.42,32.42,287600.0,23.0179,23.0321,22.9754,22.9754,287600.0
2006-08-17 12:35:00,32.42,32.48,32.41,32.47,34000.0,22.9754,23.0179,22.9683,23.0108,34000.0
2006-08-17 12:40:00,32.48,32.59,32.45,32.57,125600.0,23.0179,23.0959,22.9966,23.0817,125600.0
2006-08-17 12:45:00,32.57,32.63,32.55,32.63,61000.0,23.0817,23.1242,23.0675,23.1242,61000.0
2006-08-17 12:50:00,32.61,32.65,32.6,32.6,59600.0,23.11,23.1384,23.1029,23.1029,59600.0
2006-08-17 12:55:00,32.6,32.6,32.58,32.59,24000.0,23.1029,23.1029,23.0888,23.0959,24000.0
2006-08-17 13:00:00,32.59,32.6,32.56,32.6,35000.0,23.0959,23.1029,23.0746,23.1029,35000.0
2006-08-17 13:05:00,32.6,32.64,32.59,32.63,35800.0,23.1029,23.1313,23.0959,23.1242,35800.0
2006-08-17 13:10:00,32.63,32.71,32.63,32.67,96400.0,23.1242,23.1809,23.1242,23.1526,96400.0
2006-08-17 13:15:00,32.68,32.75,32.67,32.74,52400.0,23.1596,23.2092,23.1526,23.2022,52400.0
2006-08-17 13:20:00,32.75,32.8,32.73,32.74,60000.0,23.2092,23.2447,23.1951,23.2022,60000.0
2006-08-17 13:25:00,32.74,32.77,32.74,32.75,26000.0,23.2022,23.2234,23.2022,23.2092,26000.0
2006-08-17 13:30:00,32.75,32.78,32.71,32.75,78800.0,23.2092,23.2305,23.1809,23.2092,78800.0
2006-08-17 13:35:00,32.75,32.77,32.74,32.74,45000.0,23.2092,23.2234,23.2022,23.2022,45000.0
2006-08-17 13:40:00,32.74,32.77,32.7,32.75,140600.0,23.2022,23.2234,23.1738,23.2092,140600.0
2006-08-17 13:45:00,32.76,32.77,32.73,32.73,77000.0,23.2163,23.2234,23.1951,23.1951,77000.0
2006-08-17 13:50:00,32.73,32.77,32.71,32.71,57800.0,23.1951,23.2234,23.1809,23.1809,57800.0
2006-08-17 13:55:00,32.71,32.73,32.7,32.71,101000.0,23.1809,23.1951,23.1738,23.1809,101000.0
2006-08-17 14:00:00,32.71,32.71,32.63,32.63,173000.0,23.1809,23.1809,23.1242,23.1242,173000.0
2006-08-17 14:05:00,32.63,32.63,32.55,32.58,106400.0,23.1242,23.1242,23.0675,23.0888,106400.0
2006-08-17 14:10:00,32.57,32.57,32.52,32.53,56600.0,23.0817,23.0817,23.0462,23.0533,56600.0
2006-08-17 14:15:00,32.52,32.52,32.45,32.51,118600.0,23.0462,23.0462,22.9966,23.0392,118600.0
2006-08-17 14:20:00,32.5,32.54,32.46,32.46,35600.0,23.0321,23.0604,23.0037,23.0037,35600.0
2006-08-17 14:25:00,32.46,32.46,32.44,32.46,50600.0,23.0037,23.0037,22.9896,23.0037,50600.0
2006-08-17 14:30:00,32.48,32.48,32.41,32.41,56400.0,23.0179,23.0179,22.9683,22.9683,56400.0
2006-08-17 14:35:00,32.41,32.52,32.41,32.51,54600.0,22.9683,23.0462,22.9683,23.0392,54600.0
2006-08-17 14:40:00,32.52,32.55,32.5,32.5,72000.0,23.0462,23.0675,23.0321,23.0321,72000.0
2006-08-17 14:45:00,32.51,32.6,32.51,32.6,28200.0,23.0392,23.1029,23.0392,23.1029,28200.0
2006-08-17 14:50:00,32.65,32.65,32.54,32.55,125000.0,23.1384,23.1384,23.0604,23.0675,125000.0
2006-08-17 14:55:00,32.54,32.55,32.5,32.51,26800.0,23.0604,23.0675,23.0321,23.0392,26800.0
2006-08-17 15:00:00,32.51,32.63,32.51,32.62,67400.0,23.0392,23.1242,23.0392,23.1171,67400.0
2006-08-17 15:05:00,32.62,32.69,32.62,32.68,101600.0,23.1171,23.1667,23.1171,23.1596,101600.0
2006-08-17 15:10:00,32.68,32.72,32.66,32.72,54600.0,23.1596,23.188,23.1455,23.188,54600.0
2006-08-17 15:15:00,32.72,32.74,32.66,32.69,56000.0,23.188,23.2022,23.1455,23.1667,56000.0
2006-08-17 15:20:00,32.69,32.7,32.6,32.6,42000.0,23.1667,23.1738,23.1029,23.1029,42000.0
2006-08-17 15:25:00,32.59,32.6,32.58,32.6,40000.0,23.0959,23.1029,23.0888,23.1029,40000.0
2006-08-17 15:30:00,32.59,32.64,32.59,32.63,32800.0,23.0959,23.1313,23.0959,23.1242,32800.0
2006-08-17 15:35:00,32.63,32.7,32.63,32.69,40800.0,23.1242,23.1738,23.1242,23.1667,40800.0
2006-08-17 15:40:00,32.69,32.73,32.68,32.68,47000.0,23.1667,23.1951,23.1596,23.1596,47000.0
2006-08-17 15:45:00,32.69,32.71,32.67,32.69,58400.0,23.1667,23.1809,23.1526,23.1667,58400.0
2006-08-17 15:50:00,32.69,32.72,32.66,32.71,95400.0,23.1667,23.188,23.1455,23.1809,95400.0
2006-08-17 15:55:00,32.7,32.76,32.69,32.73,160400.0,23.1738,23.2163,23.1667,23.1951,160400.0
2006-08-18 09:30:00,32.75,32.91,32.75,32.88,323000.0,23.2092,23.3226,23.2092,23.3014,323000.0
2006-08-18 09:35:00,32.84,32.99,32.83,32.93,62600.0,23.273,23.3793,23.2659,23.3368,62600.0
2006-08-18 09:40:00,32.93,32.95,32.82,32.9,49000.0,23.3368,23.351,23.2589,23.3155,49000.0
2006-08-18 09:45:00,32.89,32.95,32.8,32.8,49200.0,23.3085,23.351,23.2447,23.2447,49200.0
2006-08-18 09:50:00,32.83,32.83,32.75,32.79,51400.0,23.2659,23.2659,23.2092,23.2376,51400.0
2006-08-18 09:55:00,32.77,32.83,32.75,32.81,67800.0,23.2234,23.2659,23.2092,23.2518,67800.0
2006-08-18 10:00:00,32.8,32.8,32.69,32.7,85800.0,23.2447,23.2447,23.1667,23.1738,85800.0
2006-08-18 10:05:00,32.7,32.73,32.61,32.68,76000.0,23.1738,23.1951,23.11,23.1596,76000.0
2006-08-18 10:10:00,32.68,32.72,32.65,32.67,72200.0,23.1596,23.188,23.1384,23.1526,72200.0
2006-08-18 10:15:00,32.67,32.67,32.58,32.6,113600.0,23.1526,23.1526,23.0888,23.1029,113600.0
2006-08-18 10:20:00,32.6,32.75,32.58,32.73,119400.0,23.1029,23.2092,23.0888,23.1951,119400.0
2006-08-18 10:25:00,32.74,32.75,32.63,32.66,87600.0,23.2022,23.2092,23.1242,23.1455,87600.0
2006-08-18 10:30:00,32.65,32.69,32.6,32.68,63200.0,23.1384,23.1667,23.1029,23.1596,63200.0
2006-08-18 10:35:00,32.69,32.69,32.61,32.69,43200.0,23.1667,23.1667,23.11,23.1667,43200.0
2006-08-18 10:40:00,32.7,32.88,32.7,32.85,56600.0,23.1738,23.3014,23.1738,23.2801,56600.0
2006-08-18 10:45:00,32.83,32.88,32.8,32.88,54600.0,23.2659,23.3014,23.2447,23.3014,54600.0
2006-08-18 10:50:00,32.88,32.88,32.82,32.83,59000.0,23.3014,23.3014,23.2589,23.2659,59000.0
2006-08-18 10:55:00,32.84,32.84,32.75,32.75,115400.0,23.273,23.273,23.2092,23.2092,115400.0
2006-08-18 11:00:00,32.77,32.85,32.74,32.83,52600.0,23.2234,23.2801,23.2022,23.2659,52600.0
2006-08-18 11:05:00,32.82,32.83,32.73,32.78,61000.0,23.2589,23.2659,23.1951,23.2305,61000.0
2006-08-18 11:10:00,32.78,32.82,32.75,32.81,81200.0,23.2305,23.2589,23.2092,23.2518,81200.0
2006-08-18 11:15:00,32.8,32.81,32.76,32.77,77800.0,23.2447,23.2518,23.2163,23.2234,77800.0
2006-08-18 11:20:00,32.77,32.86,32.76,32.84,149400.0,23.2234,23.2872,23.2163,23.273,149400.0
2006-08-18 11:25:00,32.84,32.84,32.79,32.81,120200.0,23.273,23.273,23.2376,23.2518,120200.0
2006-08-18 11:30:00,32.81,32.82,32.76,32.79,84400.0,23.2518,23.2589,23.2163,23.2376,84400.0
2006-08-18 11:35:00,32.78,32.8,32.76,32.76,34600.0,23.2305,23.2447,23.2163,23.2163,34600.0
2006-08-18 11:40:00,32.76,32.77,32.74,32.76,24200.0,23.2163,23.2234,23.2022,23.2163,24200.0
2006-08-18 11:45:00,32.76,32.76,32.69,32.7,67200.0,23.2163,23.2163,23.1667,23.1738,67200.0
2006-08-18 11:50:00,32.71,32.75,32.7,32.71,37200.0,23.1809,23.2092,23.1738,23.1809,37200.0
2006-08-18 11:55:00,32.71,32.79,32.71,32.79,40400.0,23.1809,23.2376,23.1809,23.2376,40400.0
2006-08-18 12:00:00,32.79,32.83,32.78,32.8,51000.0,23.2376,23.2659,23.2305,23.2447,51000.0
2006-08-18 12:05:00,32.8,32.84,32.8,32.84,45200.0,23.2447,23.273,23.2447,23.273,45200.0
2006-08-18 12:10:00,32.83,32.88,32.82,32.86,73000.0,23.2659,23.3014,23.2589,23.2872,73000.0
2006-08-18 12:15:00,32.86,32.94,32.86,32.94,57000.0,23.2872,23.3439,23.2872,23.3439,57000.0
2006-08-18 12:20:00,32.93,32.95,32.87,32.91,51600.0,23.3368,23.351,23.2943,23.3226,51600.0
2006-08-18 12:25:00,32.91,33.04,32.91,33.02,52600.0,23.3226,23.4148,23.3226,23.4006,52600.0
2006-08-18 12:30:00,33.02,33.07,33.01,33.02,67400.0,23.4006,23.436,23.3935,23.4006,67400.0
2006-08-18 12:35:00,33.04,33.06,33.02,33.04,43400.0,23.4148,23.4289,23.4006,23.4148,43400.0
2006-08-18 12:40:00,33.04,33.09,33.02,33.09,38000.0,23.4148,23.4502,23.4006,23.4502,38000.0
2006-08-18 12:45:00,33.09,33.11,33.05,33.09,45800.0,23.4502,23.4644,23.4218,23.4502,45800.0
2006-08-18 12:50:00,33.09,33.1,33.06,33.06,14200.0,23.4502,23.4573,23.4289,23.4289,14200.0
2006-08-18 12:55:00,33.06,33.1,33.06,33.09,16400.0,23.4289,23.4573,23.4289,23.4502,16400.0
2006-08-18 13:00:00,33.09,33.1,33.08,33.1,21000.0,23.4502,23.4573,23.4431,23.4573,21000.0
2006-08-18 13:05:00,33.1,33.15,33.09,33.14,33800.0,23.4573,23.4927,23.4502,23.4856,33800.0
2006-08-18 13:10:00,33.13,33.15,33.1,33.13,36800.0,23.4785,23.4927,23.4573,23.4785,36800.0
2006-08-18 13:15:00,33.12,33.15,33.1,33.15,27000.0,23.4715,23.4927,23.4573,23.4927,27000.0
2006-08-18 13:20:00,33.15,33.21,33.15,33.17,40400.0,23.4927,23.5352,23.4927,23.5069,40400.0
2006-08-18 13:25:00,33.15,33.16,33.04,33.08,55000.0,23.4927,23.4998,23.4148,23.4431,55000.0
2006-08-18 13:30:00,33.08,33.13,33.08,33.1,16800.0,23.4431,23.4785,23.4431,23.4573,16800.0
2006-08-18 13:35:00,33.09,33.13,33.05,33.09,64200.0,23.4502,23.4785,23.4218,23.4502,64200.0
2006-08-18 13:40:00,33.08,33.13,33.08,33.11,30600.0,23.4431,23.4785,23.4431,23.4644,30600.0
2006-08-18 13:45:00,33.1,33.12,33.07,33.12,16000.0,23.4573,23.4715,23.436,23.4715,16000.0
2006-08-18 13:50:00,33.1,33.1,33.09,33.1,28400.0,23.4573,23.4573,23.4502,23.4573,28400.0
2006-08-18 13:55:00,33.11,33.13,33.04,33.05,43800.0,23.4644,23.4785,23.4148,23.4218,43800.0
2006-08-18 14:00:00,33.05,33.09,33.04,33.04,73400.0,23.4218,23.4502,23.4148,23.4148,73400.0
2006-08-18 14:05:00,33.02,33.13,33.02,33.08,41600.0,23.4006,23.4785,23.4006,23.4431,41600.0
2006-08-18 14:10:00,33.08,33.08,33.05,33.07,25800.0,23.4431,23.4431,23.4218,23.436,25800.0
2006-08-18 14:15:00,33.06,33.2,33.06,33.18,42600.0,23.4289,23.5282,23.4289,23.514,42600.0
2006-08-18 14:20:00,33.17,33.18,33.11,33.16,55800.0,23.5069,23.514,23.4644,23.4998,55800.0
2006-08-18 14:25:00,33.17,33.26,33.16,33.26,51600.0,23.5069,23.5707,23.4998,23.5707,51600.0
2006-08-18 14:30:00,33.24,33.29,33.22,33.28,138600.0,23.5565,23.5919,23.5423,23.5848,138600.0
2006-08-18 14:35:00,33.29,33.3,33.2,33.28,130800.0,23.5919,23.599,23.5282,23.5848,130800.0
2006-08-18 14:40:00,33.27,33.3,33.23,33.29,79000.0,23.5778,23.599,23.5494,23.5919,79000.0
2006-08-18 14:45:00,33.28,33.29,33.2,33.23,41200.0,23.5848,23.5919,23.5282,23.5494,41200.0
2006-08-18 14:50:00,33.23,33.24,33.21,33.24,28200.0,23.5494,23.5565,23.5352,23.5565,28200.0
2006-08-18 14:55:00,33.23,33.23,33.18,33.19,55200.0,23.5494,23.5494,23.514,23.5211,55200.0
2006-08-18 15:00:00,33.2,33.21,33.1,33.11,61800.0,23.5282,23.5352,23.4573,23.4644,61800.0
2006-08-18 15:05:00,33.1,33.2,33.08,33.19,112800.0,23.4573,23.5282,23.4431,23.5211,112800.0
2006-08-18 15:10:00,33.16,33.19,33.16,33.16,40000.0,23.4998,23.5211,23.4998,23.4998,40000.0
2006-08-18 15:15:00,33.16,33.19,33.13,33.15,78000.0,23.4998,23.5211,23.4785,23.4927,78000.0
2006-08-18 15:20:00,33.15,33.17,33.13,33.16,79200.0,23.4927,23.5069,23.4785,23.4998,79200.0
2006-08-18 15:25:00,33.16,33.21,33.15,33.21,108800.0,23.4998,23.5352,23.4927,23.5352,108800.0
2006-08-18 15:30:00,33.22,33.22,33.16,33.18,95800.0,23.5423,23.5423,23.4998,23.514,95800.0
2006-08-18 15:35:00,33.18,33.24,33.18,33.22,80200.0,23.514,23.5565,23.514,23.5423,80200.0
2006-08-18 15:40:00,33.23,33.27,33.22,33.25,77400.0,23.5494,23.5778,23.5423,23.5636,77400.0
2006-08-18 15:45:00,33.24,33.27,33.23,33.26,66800.0,23.5565,23.5778,23.5494,23.5707,66800.0
2006-08-18 15:50:00,33.27,33.3,33.23,33.25,137600.0,23.5778,23.599,23.5494,23.5636,137600.0
2006-08-18 15:55:00,33.25,33.25,33.21,33.21,123200.0,23.5636,23.5636,23.5352,23.5352,123200.0
2006-08-21 09:30:00,33.3,33.45,33.28,33.43,98000.0,23.599,23.7053,23.5848,23.6911,98000.0
2006-08-21 09:35:00,33.45,33.6,33.44,33.49,131000.0,23.7053,23.8116,23.6982,23.7337,131000.0
2006-08-21 09:40:00,33.49,33.62,33.49,33.58,161400.0,23.7337,23.8258,23.7337,23.7974,161400.0
2006-08-21 09:45:00,33.56,33.66,33.51,33.54,113200.0,23.7833,23.8541,23.7478,23.7691,113200.0
2006-08-21 09:50:00,33.54,33.65,33.54,33.57,82000.0,23.7691,23.8471,23.7691,23.7904,82000.0
2006-08-21 09:55:00,33.59,33.72,33.54,33.54,44200.0,23.8045,23.8967,23.7691,23.7691,44200.0
2006-08-21 10:00:00,33.54,33.59,33.52,33.54,69000.0,23.7691,23.8045,23.7549,23.7691,69000.0
2006-08-21 10:05:00,33.54,33.58,33.52,33.56,26800.0,23.7691,23.7974,23.7549,23.7833,26800.0
2006-08-21 10:10:00,33.57,33.63,33.52,33.54,36600.0,23.7904,23.8329,23.7549,23.7691,36600.0
2006-08-21 10:15:00,33.56,33.61,33.49,33.6,115800.0,23.7833,23.8187,23.7337,23.8116,115800.0
2006-08-21 10:20:00,33.6,33.63,33.55,33.59,60000.0,23.8116,23.8329,23.7762,23.8045,60000.0
2006-08-21 10:25:00,33.59,33.61,33.51,33.52,40800.0,23.8045,23.8187,23.7478,23.7549,40800.0
2006-08-21 10:30:00,33.51,33.52,33.47,33.51,43000.0,23.7478,23.7549,23.7195,23.7478,43000.0
2006-08-21 10:35:00,33.5,33.51,33.47,33.49,19600.0,23.7408,23.7478,23.7195,23.7337,19600.0
2006-08-21 10:40:00,33.49,33.55,33.45,33.54,69400.0,23.7337,23.7762,23.7053,23.7691,69400.0
2006-08-21 10:45:00,33.53,33.55,33.52,33.54,24600.0,23.762,23.7762,23.7549,23.7691,24600.0
2006-08-21 10:50:00,33.53,33.6,33.52,33.56,93600.0,23.762,23.8116,23.7549,23.7833,93600.0
2006-08-21 10:55:00,33.56,33.59,33.52,33.55,41800.0,23.7833,23.8045,23.7549,23.7762,41800.0
2006-08-21 11:00:00,33.54,33.55,33.41,33.42,32200.0,23.7691,23.7762,23.677,23.6841,32200.0
2006-08-21 11:05:00,33.41,33.47,33.4,33.42,114800.0,23.677,23.7195,23.6699,23.6841,114800.0
2006-08-21 11:10:00,33.41,33.45,33.38,33.43,19600.0,23.677,23.7053,23.6557,23.6911,19600.0
2006-08-21 11:15:00,33.43,33.46,33.4,33.41,27600.0,23.6911,23.7124,23.6699,23.677,27600.0
2006-08-21 11:20:00,33.44,33.46,33.42,33.43,17400.0,23.6982,23.7124,23.6841,23.6911,17400.0
2006-08-21 11:25:00,33.42,33.49,33.4,33.48,61800.0,23.6841,23.7337,23.6699,23.7266,61800.0
2006-08-21 11:30:00,33.49,33.52,33.46,33.46,81400.0,23.7337,23.7549,23.7124,23.7124,81400.0
2006-08-21 11:35:00,33.48,33.52,33.46,33.46,33400.0,23.7266,23.7549,23.7124,23.7124,33400.0
2006-08-21 11:40:00,33.45,33.49,33.43,33.43,25400.0,23.7053,23.7337,23.6911,23.6911,25400.0
2006-08-21 11:45:00,33.43,33.43,33.38,33.38,28000.0,23.6911,23.6911,23.6557,23.6557,28000.0
2006-08-21 11:50:00,33.38,33.42,33.38,33.4,27200.0,23.6557,23.6841,23.6557,23.6699,27200.0
2006-08-21 11:55:00,33.38,33.39,33.32,33.37,51600.0,23.6557,23.6628,23.6132,23.6486,51600.0
2006-08-21 12:00:00,33.36,33.39,33.35,33.38,41400.0,23.6415,23.6628,23.6345,23.6557,41400.0
2006-08-21 12:05:00,33.37,33.43,33.33,33.43,56000.0,23.6486,23.6911,23.6203,23.6911,56000.0
2006-08-21 12:10:00,33.42,33.45,33.42,33.43,20600.0,23.6841,23.7053,23.6841,23.6911,20600.0
2006-08-21 12:15:00,33.43,33.44,33.35,33.35,21400.0,23.6911,23.6982,23.6345,23.6345,21400.0
2006-08-21 12:20:00,33.35,33.37,33.3,33.31,27600.0,23.6345,23.6486,23.599,23.6061,27600.0
2006-08-21 12:25:00,33.31,33.32,33.29,33.29,34600.0,23.6061,23.6132,23.5919,23.5919,34600.0
2006-08-21 12:30:00,33.3,33.35,33.27,33.35,51600.0,23.599,23.6345,23.5778,23.6345,51600.0
2006-08-21 12:35:00,33.34,33.35,33.32,33.32,26000.0,23.6274,23.6345,23.6132,23.6132,26000.0
2006-08-21 12:40:00,33.31,33.33,33.29,33.3,31400.0,23.6061,23.6203,23.5919,23.599,31400.0
2006-08-21 12:45:00,33.3,33.35,33.3,33.33,69400.0,23.599,23.6345,23.599,23.6203,69400.0
2006-08-21 12:50:00,33.34,33.37,33.34,33.35,70800.0,23.6274,23.6486,23.6274,23.6345,70800.0
2006-08-21 12:55:00,33.34,33.35,33.28,33.29,29000.0,23.6274,23.6345,23.5848,23.5919,29000.0
2006-08-21 13:00:00,33.3,33.33,33.27,33.32,41200.0,23.599,23.6203,23.5778,23.6132,41200.0
2006-08-21 13:05:00,33.33,33.38,33.33,33.35,45800.0,23.6203,23.6557,23.6203,23.6345,45800.0
2006-08-21 13:10:00,33.36,33.37,33.35,33.36,26600.0,23.6415,23.6486,23.6345,23.6415,26600.0
2006-08-21 13:15:00,33.36,33.36,33.27,33.27,40400.0,23.6415,23.6415,23.5778,23.5778,40400.0
2006-08-21 13:20:00,33.29,33.31,33.26,33.26,33800.0,23.5919,23.6061,23.5707,23.5707,33800.0
2006-08-21 13:25:00,33.27,33.31,33.26,33.3,32000.0,23.5778,23.6061,23.5707,23.599,32000.0
2006-08-21 13:30:00,33.29,33.32,33.29,33.31,15600.0,23.5919,23.6132,23.5919,23.6061,15600.0
2006-08-21 13:35:00,33.32,33.32,33.3,33.31,23800.0,23.6132,23.6132,23.599,23.6061,23800.0
2006-08-21 13:40:00,33.31,33.31,33.25,33.25,13600.0,23.6061,23.6061,23.5636,23.5636,13600.0
2006-08-21 13:45:00,33.26,33.29,33.23,33.29,45200.0,23.5707,23.5919,23.5494,23.5919,45200.0
2006-08-21 13:50:00,33.29,33.32,33.29,33.29,18000.0,23.5919,23.6132,23.5919,23.5919,18000.0
2006-08-21 13:55:00,33.3,33.34,33.29,33.33,20200.0,23.599,23.6274,23.5919,23.6203,20200.0
2006-08-21 14:00:00,33.32,33.38,33.32,33.38,50000.0,23.6132,23.6557,23.6132,23.6557,50000.0
2006-08-21 14:05:00,33.38,33.46,33.38,33.42,85400.0,23.6557,23.7124,23.6557,23.6841,85400.0
2006-08-21 14:10:00,33.42,33.44,33.35,33.38,58800.0,23.6841,23.6982,23.6345,23.6557,58800.0
2006-08-21 14:15:00,33.38,33.38,33.32,33.34,40600.0,23.6557,23.6557,23.6132,23.6274,40600.0
2006-08-21 14:20:00,33.34,33.37,33.33,33.37,29200.0,23.6274,23.6486,23.6203,23.6486,29200.0
2006-08-21 14:25:00,33.38,33.45,33.38,33.45,47800.0,23.6557,23.7053,23.6557,23.7053,47800.0
2006-08-21 14:30:00,33.45,33.46,33.38,33.38,31400.0,23.7053,23.7124,23.6557,23.6557,31400.0
2006-08-21 14:35:00,33.38,33.41,33.38,33.4,27200.0,23.6557,23.677,23.6557,23.6699,27200.0
2006-08-21 14:40:00,33.41,33.41,33.31,33.31,24800.0,23.677,23.677,23.6061,23.6061,24800.0
2006-08-21 14:45:00,33.31,33.35,33.31,33.34,23000.0,23.6061,23.6345,23.6061,23.6274,23000.0
2006-08-21 14:50:00,33.35,33.35,33.31,33.31,9800.0,23.6345,23.6345,23.6061,23.6061,9800.0
2006-08-21 14:55:00,33.31,33.37,33.27,33.36,27000.0,23.6061,23.6486,23.5778,23.6415,27000.0
2006-08-21 15:00:00,33.37,33.39,33.35,33.35,28800.0,23.6486,23.6628,23.6345,23.6345,28800.0
2006-08-21 15:05:00,33.35,33.35,33.31,33.33,25800.0,23.6345,23.6345,23.6061,23.6203,25800.0
2006-08-21 15:10:00,33.32,33.35,33.32,33.32,32800.0,23.6132,23.6345,23.6132,23.6132,32800.0
2006-08-21 15:15:00,33.31,33.31,33.26,33.29,35600.0,23.6061,23.6061,23.5707,23.5919,35600.0
2006-08-21 15:20:00,33.29,33.35,33.29,33.33,48800.0,23.5919,23.6345,23.5919,23.6203,48800.0
2006-08-21 15:25:00,33.34,33.34,33.27,33.29,54800.0,23.6274,23.6274,23.5778,23.5919,54800.0
2006-08-21 15:30:00,33.29,33.34,33.26,33.33,90400.0,23.5919,23.6274,23.5707,23.6203,90400.0
2006-08-21 15:35:00,33.33,33.35,33.27,33.33,123800.0,23.6203,23.6345,23.5778,23.6203,123800.0
2006-08-21 15:40:00,33.33,33.35,33.32,33.33,64400.0,23.6203,23.6345,23.6132,23.6203,64400.0
2006-08-21 15:45:00,33.32,33.38,33.32,33.33,81400.0,23.6132,23.6557,23.6132,23.6203,81400.0
2006-08-21 15:50:00,33.33,33.35,33.32,33.32,110400.0,23.6203,23.6345,23.6132,23.6132,110400.0
2006-08-21 15:55:00,33.32,33.33,33.27,33.29,140400.0,23.6132,23.6203,23.5778,23.5919,140400.0
2006-08-22 09:30:00,33.25,33.27,33.13,33.24,65800.0,23.5636,23.5778,23.4785,23.5565,65800.0
2006-08-22 09:35:00,33.2,33.49,33.2,33.48,48400.0,23.5282,23.7337,23.5282,23.7266,48400.0
2006-08-22 09:40:00,33.46,33.48,33.38,33.45,77000.0,23.7124,23.7266,23.6557,23.7053,77000.0
2006-08-22 09:45:00,33.48,33.62,33.48,33.48,97000.0,23.7266,23.8258,23.7266,23.7266,97000.0
2006-08-22 09:50:00,33.49,33.55,33.33,33.38,86200.0,23.7337,23.7762,23.6203,23.6557,86200.0
2006-08-22 09:55:00,33.4,33.49,33.38,33.45,27400.0,23.6699,23.7337,23.6557,23.7053,27400.0
2006-08-22 10:00:00,33.45,33.48,33.4,33.42,79400.0,23.7053,23.7266,23.6699,23.6841,79400.0
2006-08-22 10:05:00,33.42,33.43,33.33,33.33,29800.0,23.6841,23.6911,23.6203,23.6203,29800.0
2006-08-22 10:10:00,33.35,33.43,33.3,33.35,51200.0,23.6345,23.6911,23.599,23.6345,51200.0
2006-08-22 10:15:00,33.33,33.4,33.28,33.38,24600.0,23.6203,23.6699,23.5848,23.6557,24600.0
2006-08-22 10:20:00,33.4,33.41,33.35,33.4,13600.0,23.6699,23.677,23.6345,23.6699,13600.0
2006-08-22 10:25:00,33.41,33.43,33.38,33.42,18600.0,23.677,23.6911,23.6557,23.6841,18600.0
2006-08-22 10:30:00,33.42,33.5,33.4,33.5,23400.0,23.6841,23.7408,23.6699,23.7408,23400.0
2006-08-22 10:35:00,33.5,33.62,33.5,33.57,53200.0,23.7408,23.8258,23.7408,23.7904,53200.0
2006-08-22 10:40:00,33.56,33.56,33.51,33.52,8400.0,23.7833,23.7833,23.7478,23.7549,8400.0
2006-08-22 10:45:00,33.52,33.52,33.32,33.4,60400.0,23.7549,23.7549,23.6132,23.6699,60400.0
2006-08-22 10:50:00,33.4,33.41,33.3,33.35,73400.0,23.6699,23.677,23.599,23.6345,73400.0
2006-08-22 10:55:00,33.35,33.39,33.28,33.28,59800.0,23.6345,23.6628,23.5848,23.5848,59800.0
2006-08-22 11:00:00,33.29,33.3,33.23,33.23,32200.0,23.5919,23.599,23.5494,23.5494,32200.0
2006-08-22 11:05:00,33.23,33.3,33.23,33.29,38600.0,23.5494,23.599,23.5494,23.5919,38600.0
2006-08-22 11:10:00,33.29,33.32,33.26,33.26,47200.0,23.5919,23.6132,23.5707,23.5707,47200.0
2006-08-22 11:15:00,33.29,33.33,33.29,33.3,14600.0,23.5919,23.6203,23.5919,23.599,14600.0
2006-08-22 11:20:00,33.3,33.38,33.3,33.38,19400.0,23.599,23.6557,23.599,23.6557,19400.0
2006-08-22 11:25:00,33.38,33.49,33.38,33.49,36200.0,23.6557,23.7337,23.6557,23.7337,36200.0
2006-08-22 11:30:00,33.47,33.6,33.47,33.58,92800.0,23.7195,23.8116,23.7195,23.7974,92800.0
2006-08-22 11:35:00,33.58,33.58,33.52,33.54,52800.0,23.7974,23.7974,23.7549,23.7691,52800.0
2006-08-22 11:40:00,33.55,33.61,33.52,33.52,71400.0,23.7762,23.8187,23.7549,23.7549,71400.0
2006-08-22 11:45:00,33.54,33.54,33.52,33.54,7800.0,23.7691,23.7691,23.7549,23.7691,7800.0
2006-08-22 11:50:00,33.53,33.57,33.52,33.57,12800.0,23.762,23.7904,23.7549,23.7904,12800.0
2006-08-22 11:55:00,33.58,33.62,33.51,33.51,69200.0,23.7974,23.8258,23.7478,23.7478,69200.0
2006-08-22 12:00:00,33.52,33.54,33.48,33.48,21200.0,23.7549,23.7691,23.7266,23.7266,21200.0
2006-08-22 12:05:00,33.49,33.49,33.46,33.47,13600.0,23.7337,23.7337,23.7124,23.7195,13600.0
2006-08-22 12:10:00,33.48,33.58,33.48,33.51,69400.0,23.7266,23.7974,23.7266,23.7478,69400.0
2006-08-22 12:15:00,33.52,33.53,33.52,33.53,10600.0,23.7549,23.762,23.7549,23.762,10600.0
2006-08-22 12:20:00,33.52,33.52,33.5,33.52,9600.0,23.7549,23.7549,23.7408,23.7549,9600.0
2006-08-22 12:25:00,33.51,33.52,33.49,33.52,18600.0,23.7478,23.7549,23.7337,23.7549,18600.0
2006-08-22 12:30:00,33.51,33.53,33.51,33.52,9200.0,23.7478,23.762,23.7478,23.7549,9200.0
2006-08-22 12:35:00,33.52,33.54,33.52,33.53,17000.0,23.7549,23.7691,23.7549,23.762,17000.0
2006-08-22 12:40:00,33.52,33.55,33.49,33.51,81000.0,23.7549,23.7762,23.7337,23.7478,81000.0
2006-08-22 12:45:00,33.51,33.58,33.51,33.56,93800.0,23.7478,23.7974,23.7478,23.7833,93800.0
2006-08-22 12:50:00,33.58,33.68,33.56,33.6,65600.0,23.7974,23.8683,23.7833,23.8116,65600.0
2006-08-22 12:55:00,33.6,33.68,33.6,33.68,29400.0,23.8116,23.8683,23.8116,23.8683,29400.0
2006-08-22 13:00:00,33.67,33.68,33.57,33.6,48800.0,23.8612,23.8683,23.7904,23.8116,48800.0
2006-08-22 13:05:00,33.59,33.59,33.54,33.55,52000.0,23.8045,23.8045,23.7691,23.7762,52000.0
2006-08-22 13:10:00,33.56,33.58,33.52,33.58,78400.0,23.7833,23.7974,23.7549,23.7974,78400.0
2006-08-22 13:15:00,33.58,33.58,33.52,33.55,43400.0,23.7974,23.7974,23.7549,23.7762,43400.0
2006-08-22 13:20:00,33.55,33.6,33.5,33.52,27800.0,23.7762,23.8116,23.7408,23.7549,27800.0
2006-08-22 13:25:00,33.54,33.6,33.54,33.59,30200.0,23.7691,23.8116,23.7691,23.8045,30200.0
2006-08-22 13:30:00,33.59,33.63,33.55,33.63,21600.0,23.8045,23.8329,23.7762,23.8329,21600.0
2006-08-22 13:35:00,33.62,33.62,33.55,33.58,18800.0,23.8258,23.8258,23.7762,23.7974,18800.0
2006-08-22 13:40:00,33.58,33.58,33.49,33.49,36000.0,23.7974,23.7974,23.7337,23.7337,36000.0
2006-08-22 13:45:00,33.49,33.52,33.47,33.5,30800.0,23.7337,23.7549,23.7195,23.7408,30800.0
2006-08-22 13:50:00,33.5,33.5,33.48,33.5,11200.0,23.7408,23.7408,23.7266,23.7408,11200.0
2006-08-22 13:55:00,33.51,33.54,33.48,33.51,22200.0,23.7478,23.7691,23.7266,23.7478,22200.0
2006-08-22 14:00:00,33.51,33.51,33.43,33.45,20600.0,23.7478,23.7478,23.6911,23.7053,20600.0
2006-08-22 14:05:00,33.45,33.45,33.4,33.41,34200.0,23.7053,23.7053,23.6699,23.677,34200.0
2006-08-22 14:10:00,33.41,33.43,33.38,33.38,32000.0,23.677,23.6911,23.6557,23.6557,32000.0
2006-08-22 14:15:00,33.37,33.45,33.35,33.44,132600.0,23.6486,23.7053,23.6345,23.6982,132600.0
2006-08-22 14:20:00,33.44,33.47,33.43,33.46,49800.0,23.6982,23.7195,23.6911,23.7124,49800.0
2006-08-22 14:25:00,33.47,33.52,33.46,33.49,45400.0,23.7195,23.7549,23.7124,23.7337,45400.0
2006-08-22 14:30:00,33.47,33.52,33.45,33.51,46800.0,23.7195,23.7549,23.7053,23.7478,46800.0
2006-08-22 14:35:00,33.51,33.51,33.43,33.47,91200.0,23.7478,23.7478,23.6911,23.7195,91200.0
2006-08-22 14:40:00,33.47,33.52,33.47,33.51,44400.0,23.7195,23.7549,23.7195,23.7478,44400.0
2006-08-22 14:45:00,33.51,33.54,33.48,33.51,34800.0,23.7478,23.7691,23.7266,23.7478,34800.0
2006-08-22 14:50:00,33.51,33.54,33.49,33.52,40800.0,23.7478,23.7691,23.7337,23.7549,40800.0
2006-08-22 14:55:00,33.52,33.56,33.51,33.54,27600.0,23.7549,23.7833,23.7478,23.7691,27600.0
2006-08-22 15:00:00,33.54,33.59,33.54,33.57,38000.0,23.7691,23.8045,23.7691,23.7904,38000.0
2006-08-22 15:05:00,33.57,33.63,33.57,33.63,36200.0,23.7904,23.8329,23.7904,23.8329,36200.0
2006-08-22 15:10:00,33.63,33.67,33.62,33.66,46400.0,23.8329,23.8612,23.8258,23.8541,46400.0
2006-08-22 15:15:00,33.66,33.7,33.64,33.65,82600.0,23.8541,23.8825,23.84,23.8471,82600.0
2006-08-22 15:20:00,33.65,33.65,33.56,33.59,48000.0,23.8471,23.8471,23.7833,23.8045,48000.0
2006-08-22 15:25:00,33.59,33.63,33.51,33.51,33600.0,23.8045,23.8329,23.7478,23.7478,33600.0
2006-08-22 15:30:00,33.5,33.54,33.48,33.54,98800.0,23.7408,23.7691,23.7266,23.7691,98800.0
2006-08-22 15:35:00,33.54,33.57,33.53,33.57,34800.0,23.7691,23.7904,23.762,23.7904,34800.0
2006-08-22 15:40:00,33.57,33.6,33.56,33.6,35200.0,23.7904,23.8116,23.7833,23.8116,35200.0
2006-08-22 15:45:00,33.59,33.69,33.59,33.68,66600.0,23.8045,23.8754,23.8045,23.8683,66600.0
2006-08-22 15:50:00,33.68,33.71,33.67,33.69,54800.0,23.8683,23.8896,23.8612,23.8754,54800.0
2006-08-22 15:55:00,33.69,33.69,33.6,33.6,67800.0,23.8754,23.8754,23.8116,23.8116,67800.0
2006-08-23 09:30:00,33.5,33.77,33.5,33.76,98000.0,23.7408,23.9321,23.7408,23.925,98000.0
2006-08-23 09:35:00,33.77,33.87,33.63,33.66,108200.0,23.9321,24.003,23.8329,23.8541,108200.0
2006-08-23 09:40:00,33.67,33.79,33.67,33.69,73200.0,23.8612,23.9463,23.8612,23.8754,73200.0
2006-08-23 09:45:00,33.69,33.71,33.49,33.53,90000.0,23.8754,23.8896,23.7337,23.762,90000.0
2006-08-23 09:50:00,33.54,33.62,33.54,33.56,61600.0,23.7691,23.8258,23.7691,23.7833,61600.0
2006-08-23 09:55:00,33.53,33.63,33.49,33.6,58200.0,23.762,23.8329,23.7337,23.8116,58200.0
2006-08-23 10:00:00,33.6,33.6,33.52,33.56,34200.0,23.8116,23.8116,23.7549,23.7833,34200.0
2006-08-23 10:05:00,33.58,33.6,33.53,33.57,22000.0,23.7974,23.8116,23.762,23.7904,22000.0
2006-08-23 10:10:00,33.57,33.6,33.49,33.55,43000.0,23.7904,23.8116,23.7337,23.7762,43000.0
2006-08-23 10:15:00,33.54,33.56,33.46,33.53,40600.0,23.7691,23.7833,23.7124,23.762,40600.0
2006-08-23 10:20:00,33.54,33.54,33.4,33.47,35400.0,23.7691,23.7691,23.6699,23.7195,35400.0
2006-08-23 10:25:00,33.48,33.56,33.48,33.49,37800.0,23.7266,23.7833,23.7266,23.7337,37800.0
2006-08-23 10:30:00,33.48,33.48,33.16,33.44,153800.0,23.7266,23.7266,23.4998,23.6982,153800.0
2006-08-23 10:35:00,33.43,33.44,33.33,33.38,72800.0,23.6911,23.6982,23.6203,23.6557,72800.0
2006-08-23 10:40:00,33.38,33.44,33.26,33.26,96200.0,23.6557,23.6982,23.5707,23.5707,96200.0
2006-08-23 10:45:00,33.25,33.35,33.22,33.33,49000.0,23.5636,23.6345,23.5423,23.6203,49000.0
2006-08-23 10:50:00,33.34,33.4,33.34,33.35,45800.0,23.6274,23.6699,23.6274,23.6345,45800.0
2006-08-23 10:55:00,33.37,33.37,33.27,33.35,42800.0,23.6486,23.6486,23.5778,23.6345,42800.0
2006-08-23 11:00:00,33.36,33.47,33.3,33.46,81800.0,23.6415,23.7195,23.599,23.7124,81800.0
2006-08-23 11:05:00,33.46,33.46,33.33,33.38,46200.0,23.7124,23.7124,23.6203,23.6557,46200.0
2006-08-23 11:10:00,33.38,33.4,33.32,33.33,58000.0,23.6557,23.6699,23.6132,23.6203,58000.0
2006-08-23 11:15:00,33.31,33.34,33.22,33.22,63200.0,23.6061,23.6274,23.5423,23.5423,63200.0
2006-08-23 11:20:00,33.22,33.25,33.17,33.24,73600.0,23.5423,23.5636,23.5069,23.5565,73600.0
2006-08-23 11:25:00,33.24,33.29,33.17,33.29,44200.0,23.5565,23.5919,23.5069,23.5919,44200.0
2006-08-23 11:30:00,33.29,33.33,33.24,33.25,59600.0,23.5919,23.6203,23.5565,23.5636,59600.0
2006-08-23 11:35:00,33.25,33.3,33.15,33.16,45400.0,23.5636,23.599,23.4927,23.4998,45400.0
2006-08-23 11:40:00,33.16,33.3,33.16,33.27,85400.0,23.4998,23.599,23.4998,23.5778,85400.0
2006-08-23 11:45:00,33.28,33.29,33.24,33.26,13400.0,23.5848,23.5919,23.5565,23.5707,13400.0
2006-08-23 11:50:00,33.26,33.27,33.23,33.23,24000.0,23.5707,23.5778,23.5494,23.5494,24000.0
2006-08-23 11:55:00,33.21,33.21,33.15,33.17,30600.0,23.5352,23.5352,23.4927,23.5069,30600.0
2006-08-23 12:00:00,33.17,33.18,33.13,33.14,34400.0,23.5069,23.514,23.4785,23.4856,34400.0
2006-08-23 12:05:00,33.14,33.24,33.14,33.21,54200.0,23.4856,23.5565,23.4856,23.5352,54200.0
2006-08-23 12:10:00,33.21,33.29,33.2,33.23,61600.0,23.5352,23.5919,23.5282,23.5494,61600.0
2006-08-23 12:15:00,33.22,33.3,33.21,33.3,46400.0,23.5423,23.599,23.5352,23.599,46400.0
2006-08-23 12:20:00,33.3,33.3,33.26,33.3,46600.0,23.599,23.599,23.5707,23.599,46600.0
2006-08-23 12:25:00,33.3,33.31,33.26,33.27,30000.0,23.599,23.6061,23.5707,23.5778,30000.0
2006-08-23 12:30:00,33.28,33.31,33.27,33.29,25400.0,23.5848,23.6061,23.5778,23.5919,25400.0
2006-08-23 12:35:00,33.29,33.3,33.27,33.27,13200.0,23.5919,23.599,23.5778,23.5778,13200.0
2006-08-23 12:40:00,33.27,33.3,33.27,33.27,23000.0,23.5778,23.599,23.5778,23.5778,23000.0
2006-08-23 12:45:00,33.27,33.31,33.27,33.31,17800.0,23.5778,23.6061,23.5778,23.6061,17800.0
2006-08-23 12:50:00,33.3,33.35,33.29,33.31,25000.0,23.599,23.6345,23.5919,23.6061,25000.0
2006-08-23 12:55:00,33.31,33.35,33.31,33.31,19200.0,23.6061,23.6345,23.6061,23.6061,19200.0
2006-08-23 13:00:00,33.31,33.32,33.29,33.29,14000.0,23.6061,23.6132,23.5919,23.5919,14000.0
2006-08-23 13:05:00,33.3,33.31,33.26,33.26,29800.0,23.599,23.6061,23.5707,23.5707,29800.0
2006-08-23 13:10:00,33.26,33.27,33.22,33.22,16200.0,23.5707,23.5778,23.5423,23.5423,16200.0
2006-08-23 13:15:00,33.22,33.22,33.18,33.18,27200.0,23.5423,23.5423,23.514,23.514,27200.0
2006-08-23 13:20:00,33.18,33.19,33.13,33.13,26200.0,23.514,23.5211,23.4785,23.4785,26200.0
2006-08-23 13:25:00,33.13,33.18,33.12,33.15,58800.0,23.4785,23.514,23.4715,23.4927,58800.0
2006-08-23 13:30:00,33.17,33.17,33.12,33.15,43200.0,23.5069,23.5069,23.4715,23.4927,43200.0
2006-08-23 13:35:00,33.13,33.13,33.07,33.1,53600.0,23.4785,23.4785,23.436,23.4573,53600.0
2006-08-23 13:40:00,33.1,33.13,33.02,33.13,75400.0,23.4573,23.4785,23.4006,23.4785,75400.0
2006-08-23 13:45:00,33.13,33.16,33.08,33.09,34000.0,23.4785,23.4998,23.4431,23.4502,34000.0
2006-08-23 13:50:00,33.09,33.19,33.09,33.14,44200.0,23.4502,23.5211,23.4502,23.4856,44200.0
2006-08-23 13:55:00,33.14,33.24,33.14,33.24,61600.0,23.4856,23.5565,23.4856,23.5565,61600.0
2006-08-23 14:00:00,33.24,33.26,33.22,33.22,64800.0,23.5565,23.5707,23.5423,23.5423,64800.0
2006-08-23 14:05:00,33.22,33.24,33.18,33.21,41200.0,23.5423,23.5565,23.514,23.5352,41200.0
2006-08-23 14:10:00,33.21,33.23,33.11,33.12,23200.0,23.5352,23.5494,23.4644,23.4715,23200.0
2006-08-23 14:15:00,33.11,33.15,33.06,33.13,42200.0,23.4644,23.4927,23.4289,23.4785,42200.0
2006-08-23 14:20:00,33.13,33.15,33.12,33.13,28000.0,23.4785,23.4927,23.4715,23.4785,28000.0
2006-08-23 14:25:00,33.1,33.2,33.1,33.2,42400.0,23.4573,23.5282,23.4573,23.5282,42400.0
2006-08-23 14:30:00,33.2,33.23,33.19,33.23,18000.0,23.5282,23.5494,23.5211,23.5494,18000.0
2006-08-23 14:35:00,33.23,33.23,33.18,33.2,23200.0,23.5494,23.5494,23.514,23.5282,23200.0
2006-08-23 14:40:00,33.2,33.21,33.15,33.19,36800.0,23.5282,23.5352,23.4927,23.5211,36800.0
2006-08-23 14:45:00,33.18,33.24,33.13,33.16,53400.0,23.514,23.5565,23.4785,23.4998,53400.0
2006-08-23 14:50:00,33.16,33.16,33.08,33.08,47200.0,23.4998,23.4998,23.4431,23.4431,47200.0
2006-08-23 14:55:00,33.09,33.09,32.99,33.0,43200.0,23.4502,23.4502,23.3793,23.3864,43200.0
2006-08-23 15:00:00,32.99,33.07,32.98,33.0,55000.0,23.3793,23.436,23.3722,23.3864,55000.0
2006-08-23 15:05:00,32.99,33.08,32.99,33.04,68200.0,23.3793,23.4431,23.3793,23.4148,68200.0
2006-08-23 15:10:00,33.05,33.06,33.02,33.03,33200.0,23.4218,23.4289,23.4006,23.4077,33200.0
2006-08-23 15:15:00,33.02,33.1,33.01,33.1,24600.0,23.4006,23.4573,23.3935,23.4573,24600.0
2006-08-23 15:20:00,33.1,33.11,33.04,33.05,27200.0,23.4573,23.4644,23.4148,23.4218,27200.0
2006-08-23 15:25:00,33.03,33.05,33.01,33.02,33000.0,23.4077,23.4218,23.3935,23.4006,33000.0
2006-08-23 15:30:00,33.03,33.1,33.01,33.05,52200.0,23.4077,23.4573,23.3935,23.4218,52200.0
2006-08-23 15:35:00,33.05,33.05,32.94,32.96,39800.0,23.4218,23.4218,23.3439,23.3581,39800.0
2006-08-23 15:40:00,32.94,32.95,32.87,32.94,67600.0,23.3439,23.351,23.2943,23.3439,67600.0
2006-08-23 15:45:00,32.92,32.98,32.87,32.88,66600.0,23.3297,23.3722,23.2943,23.3014,66600.0
2006-08-23 15:50:00,32.88,32.9,32.83,32.83,67400.0,23.3014,23.3155,23.2659,23.2659,67400.0
2006-08-23 15:55:00,32.83,32.95,32.81,32.94,123000.0,23.2659,23.351,23.2518,23.3439,123000.0
2006-08-24 09:30:00,33.0,33.1,32.9,32.9,105400.0,23.3864,23.4573,23.3155,23.3155,105400.0
2006-08-24 09:35:00,32.97,32.97,32.83,32.87,137000.0,23.3652,23.3652,23.2659,23.2943,137000.0
2006-08-24 09:40:00,32.87,32.91,32.78,32.9,94600.0,23.2943,23.3226,23.2305,23.3155,94600.0
2006-08-24 09:45:00,32.94,33.04,32.91,33.01,45000.0,23.3439,23.4148,23.3226,23.3935,45000.0
2006-08-24 09:50:00,33.01,33.16,32.95,33.13,71000.0,23.3935,23.4998,23.351,23.4785,71000.0
2006-08-24 09:55:00,33.13,33.23,33.13,33.17,47800.0,23.4785,23.5494,23.4785,23.5069,47800.0
2006-08-24 10:00:00,33.1,33.13,32.99,32.99,55200.0,23.4573,23.4785,23.3793,23.3793,55200.0
2006-08-24 10:05:00,32.99,33.03,32.98,32.99,76600.0,23.3793,23.4077,23.3722,23.3793,76600.0
2006-08-24 10:10:00,33.02,33.13,33.0,33.13,64400.0,23.4006,23.4785,23.3864,23.4785,64400.0
2006-08-24 10:15:00,33.13,33.15,33.08,33.12,83400.0,23.4785,23.4927,23.4431,23.4715,83400.0
2006-08-24 10:20:00,33.13,33.22,33.12,33.18,49800.0,23.4785,23.5423,23.4715,23.514,49800.0
2006-08-24 10:25:00,33.19,33.22,33.08,33.13,39400.0,23.5211,23.5423,23.4431,23.4785,39400.0
2006-08-24 10:30:00,33.13,33.18,33.01,33.17,94800.0,23.4785,23.514,23.3935,23.5069,94800.0
2006-08-24 10:35:00,33.16,33.17,32.99,33.04,52600.0,23.4998,23.5069,23.3793,23.4148,52600.0
2006-08-24 10:40:00,33.02,33.09,32.96,33.07,39800.0,23.4006,23.4502,23.3581,23.436,39800.0
2006-08-24 10:45:00,33.06,33.1,33.05,33.05,27600.0,23.4289,23.4573,23.4218,23.4218,27600.0
2006-08-24 10:50:00,33.05,33.1,33.05,33.1,36000.0,23.4218,23.4573,23.4218,23.4573,36000.0
2006-08-24 10:55:00,33.1,33.16,33.1,33.15,42600.0,23.4573,23.4998,23.4573,23.4927,42600.0
2006-08-24 11:00:00,33.15,33.18,33.09,33.18,54200.0,23.4927,23.514,23.4502,23.514,54200.0
2006-08-24 11:05:00,33.18,33.29,33.18,33.27,56400.0,23.514,23.5919,23.514,23.5778,56400.0
2006-08-24 11:10:00,33.27,33.45,33.27,33.4,121200.0,23.5778,23.7053,23.5778,23.6699,121200.0
2006-08-24 11:15:00,33.4,33.4,33.3,33.32,41800.0,23.6699,23.6699,23.599,23.6132,41800.0
2006-08-24 11:20:00,33.32,33.34,33.29,33.29,23400.0,23.6132,23.6274,23.5919,23.5919,23400.0
2006-08-24 11:25:00,33.3,33.39,33.3,33.35,34600.0,23.599,23.6628,23.599,23.6345,34600.0
2006-08-24 11:30:00,33.35,33.38,33.27,33.27,31600.0,23.6345,23.6557,23.5778,23.5778,31600.0
2006-08-24 11:35:00,33.28,33.3,33.27,33.27,17400.0,23.5848,23.599,23.5778,23.5778,17400.0
2006-08-24 11:40:00,33.28,33.29,33.23,33.25,17400.0,23.5848,23.5919,23.5494,23.5636,17400.0
2006-08-24 11:45:00,33.24,33.24,33.18,33.2,18200.0,23.5565,23.5565,23.514,23.5282,18200.0
2006-08-24 11:50:00,33.2,33.24,33.16,33.21,17400.0,23.5282,23.5565,23.4998,23.5352,17400.0
2006-08-24 11:55:00,33.23,33.3,33.22,33.26,37800.0,23.5494,23.599,23.5423,23.5707,37800.0
2006-08-24 12:00:00,33.24,33.28,33.22,33.26,21600.0,23.5565,23.5848,23.5423,23.5707,21600.0
2006-08-24 12:05:00,33.26,33.26,33.15,33.15,25600.0,23.5707,23.5707,23.4927,23.4927,25600.0
2006-08-24 12:10:00,33.18,33.19,33.08,33.08,23000.0,23.514,23.5211,23.4431,23.4431,23000.0
2006-08-24 12:15:00,33.09,33.17,33.08,33.14,36600.0,23.4502,23.5069,23.4431,23.4856,36600.0
2006-08-24 12:20:00,33.14,33.21,33.12,33.21,21000.0,23.4856,23.5352,23.4715,23.5352,21000.0
2006-08-24 12:25:00,33.22,33.23,33.18,33.18,39000.0,23.5423,23.5494,23.514,23.514,39000.0
2006-08-24 12:30:00,33.18,33.21,33.13,33.14,29400.0,23.514,23.5352,23.4785,23.4856,29400.0
2006-08-24 12:35:00,33.15,33.15,33.09,33.12,26600.0,23.4927,23.4927,23.4502,23.4715,26600.0
2006-08-24 12:40:00,33.13,33.29,33.13,33.27,48800.0,23.4785,23.5919,23.4785,23.5778,48800.0
2006-08-24 12:45:00,33.27,33.27,33.21,33.21,20200.0,23.5778,23.5778,23.5352,23.5352,20200.0
2006-08-24 12:50:00,33.19,33.29,33.19,33.29,16800.0,23.5211,23.5919,23.5211,23.5919,16800.0
2006-08-24 12:55:00,33.29,33.33,33.27,33.32,41800.0,23.5919,23.6203,23.5778,23.6132,41800.0
2006-08-24 13:00:00,33.31,33.31,33.23,33.23,18000.0,23.6061,23.6061,23.5494,23.5494,18000.0
2006-08-24 13:05:00,33.24,33.26,33.22,33.26,14000.0,23.5565,23.5707,23.5423,23.5707,14000.0
2006-08-24 13:10:00,33.26,33.31,33.25,33.31,31800.0,23.5707,23.6061,23.5636,23.6061,31800.0
2006-08-24 13:15:00,33.31,33.34,33.27,33.27,20000.0,23.6061,23.6274,23.5778,23.5778,20000.0
2006-08-24 13:20:00,33.27,33.38,33.27,33.37,29400.0,23.5778,23.6557,23.5778,23.6486,29400.0
2006-08-24 13:25:00,33.35,33.38,33.35,33.38,26200.0,23.6345,23.6557,23.6345,23.6557,26200.0
2006-08-24 13:30:00,33.37,33.42,33.35,33.37,24600.0,23.6486,23.6841,23.6345,23.6486,24600.0
2006-08-24 13:35:00,33.37,33.37,33.3,33.32,23600.0,23.6486,23.6486,23.599,23.6132,23600.0
2006-08-24 13:40:00,33.32,33.33,33.31,33.32,10000.0,23.6132,23.6203,23.6061,23.6132,10000.0
2006-08-24 13:45:00,33.31,33.33,33.29,33.31,21200.0,23.6061,23.6203,23.5919,23.6061,21200.0
2006-08-24 13:50:00,33.31,33.34,33.31,33.32,21400.0,23.6061,23.6274,23.6061,23.6132,21400.0
2006-08-24 13:55:00,33.33,33.36,33.32,33.34,40200.0,23.6203,23.6415,23.6132,23.6274,40200.0
2006-08-24 14:00:00,33.34,33.34,33.17,33.31,116400.0,23.6274,23.6274,23.5069,23.6061,116400.0
2006-08-24 14:05:00,33.32,33.4,33.28,33.38,106800.0,23.6132,23.6699,23.5848,23.6557,106800.0
2006-08-24 14:10:00,33.38,33.47,33.38,33.45,65000.0,23.6557,23.7195,23.6557,23.7053,65000.0
2006-08-24 14:15:00,33.45,33.49,33.44,33.49,43400.0,23.7053,23.7337,23.6982,23.7337,43400.0
2006-08-24 14:20:00,33.49,33.49,33.44,33.49,43000.0,23.7337,23.7337,23.6982,23.7337,43000.0
2006-08-24 14:25:00,33.49,33.52,33.49,33.52,98600.0,23.7337,23.7549,23.7337,23.7549,98600.0
2006-08-24 14:30:00,33.52,33.54,33.5,33.52,142400.0,23.7549,23.7691,23.7408,23.7549,142400.0
2006-08-24 14:35:00,33.52,33.58,33.52,33.58,76000.0,23.7549,23.7974,23.7549,23.7974,76000.0
2006-08-24 14:40:00,33.59,33.6,33.55,33.57,91400.0,23.8045,23.8116,23.7762,23.7904,91400.0
2006-08-24 14:45:00,33.57,33.57,33.55,33.55,46200.0,23.7904,23.7904,23.7762,23.7762,46200.0
2006-08-24 14:50:00,33.55,33.59,33.52,33.57,68400.0,23.7762,23.8045,23.7549,23.7904,68400.0
2006-08-24 14:55:00,33.59,33.65,33.58,33.63,86600.0,23.8045,23.8471,23.7974,23.8329,86600.0
2006-08-24 15:00:00,33.64,33.69,33.63,33.69,151800.0,23.84,23.8754,23.8329,23.8754,151800.0
2006-08-24 15:05:00,33.7,33.73,33.63,33.63,136200.0,23.8825,23.9038,23.8329,23.8329,136200.0
2006-08-24 15:10:00,33.63,33.63,33.62,33.63,58800.0,23.8329,23.8329,23.8258,23.8329,58800.0
2006-08-24 15:15:00,33.63,33.63,33.55,33.57,55000.0,23.8329,23.8329,23.7762,23.7904,55000.0
2006-08-24 15:20:00,33.57,33.57,33.52,33.52,55000.0,23.7904,23.7904,23.7549,23.7549,55000.0
2006-08-24 15:25:00,33.52,33.52,33.49,33.52,70000.0,23.7549,23.7549,23.7337,23.7549,70000.0
2006-08-24 15:30:00,33.52,33.58,33.52,33.56,106800.0,23.7549,23.7974,23.7549,23.7833,106800.0
2006-08-24 15:35:00,33.56,33.62,33.54,33.62,103600.0,23.7833,23.8258,23.7691,23.8258,103600.0
2006-08-24 15:40:00,33.62,33.66,33.61,33.64,117400.0,23.8258,23.8541,23.8187,23.84,117400.0
2006-08-24 15:45:00,33.65,33.7,33.64,33.69,161000.0,23.8471,23.8825,23.84,23.8754,161000.0
2006-08-24 15:50:00,33.69,33.7,33.63,33.7,248200.0,23.8754,23.8825,23.8329,23.8825,248200.0
2006-08-24 15:55:00,33.69,33.78,33.69,33.74,232600.0,23.8754,23.9392,23.8754,23.9108,232600.0
2006-08-25 09:30:00,34.4,34.65,34.4,34.52,283200.0,24.3786,24.5557,24.3786,24.4636,283200.0
2006-08-25 09:35:00,34.54,34.85,34.52,34.8,232800.0,24.4778,24.6975,24.4636,24.662,232800.0
2006-08-25 09:40:00,34.79,34.89,34.74,34.81,469600.0,24.655,24.7258,24.6195,24.6691,469600.0
2006-08-25 09:45:00,34.81,34.96,34.77,34.84,185200.0,24.6691,24.7754,24.6408,24.6904,185200.0
2006-08-25 09:50:00,34.84,34.9,34.67,34.68,208000.0,24.6904,24.7329,24.5699,24.577,208000.0
2006-08-25 09:55:00,34.67,34.75,34.66,34.68,175400.0,24.5699,24.6266,24.5628,24.577,175400.0
2006-08-25 10:00:00,34.66,34.8,34.65,34.74,97600.0,24.5628,24.662,24.5557,24.6195,97600.0
2006-08-25 10:05:00,34.74,34.79,34.66,34.76,122200.0,24.6195,24.655,24.5628,24.6337,122200.0
2006-08-25 10:10:00,34.75,34.79,34.7,34.78,94800.0,24.6266,24.655,24.5912,24.6479,94800.0
2006-08-25 10:15:00,34.77,34.79,34.68,34.68,110000.0,24.6408,24.655,24.577,24.577,110000.0
2006-08-25 10:20:00,34.67,34.73,34.66,34.69,100000.0,24.5699,24.6124,24.5628,24.5841,100000.0
2006-08-25 10:25:00,34.68,34.69,34.63,34.67,94400.0,24.577,24.5841,24.5416,24.5699,94400.0
2006-08-25 10:30:00,34.67,34.7,34.65,34.68,57200.0,24.5699,24.5912,24.5557,24.577,57200.0
2006-08-25 10:35:00,34.68,34.7,34.6,34.65,79200.0,24.577,24.5912,24.5203,24.5557,79200.0
2006-08-25 10:40:00,34.65,34.7,34.61,34.64,76200.0,24.5557,24.5912,24.5274,24.5486,76200.0
2006-08-25 10:45:00,34.63,34.66,34.6,34.63,63800.0,24.5416,24.5628,24.5203,24.5416,63800.0
2006-08-25 10:50:00,34.63,34.66,34.62,34.62,43600.0,24.5416,24.5628,24.5345,24.5345,43600.0
2006-08-25 10:55:00,34.62,34.65,34.55,34.57,99400.0,24.5345,24.5557,24.4849,24.499,99400.0
2006-08-25 11:00:00,34.57,34.57,34.47,34.51,53200.0,24.499,24.499,24.4282,24.4565,53200.0
2006-08-25 11:05:00,34.51,34.54,34.47,34.52,57000.0,24.4565,24.4778,24.4282,24.4636,57000.0
2006-08-25 11:10:00,34.5,34.58,34.49,34.52,55000.0,24.4494,24.5061,24.4423,24.4636,55000.0
2006-08-25 11:15:00,34.52,34.57,34.52,34.52,31800.0,24.4636,24.499,24.4636,24.4636,31800.0
2006-08-25 11:20:00,34.51,34.58,34.5,34.58,29200.0,24.4565,24.5061,24.4494,24.5061,29200.0
2006-08-25 11:25:00,34.58,34.63,34.55,34.58,78200.0,24.5061,24.5416,24.4849,24.5061,78200.0
2006-08-25 11:30:00,34.56,34.63,34.52,34.53,105400.0,24.492,24.5416,24.4636,24.4707,105400.0
2006-08-25 11:35:00,34.54,34.55,34.41,34.42,41800.0,24.4778,24.4849,24.3857,24.3927,41800.0
2006-08-25 11:40:00,34.43,34.47,34.42,34.45,62800.0,24.3998,24.4282,24.3927,24.414,62800.0
2006-08-25 11:45:00,34.46,34.46,34.38,34.42,49000.0,24.4211,24.4211,24.3644,24.3927,49000.0
2006-08-25 11:50:00,34.42,34.45,34.38,34.43,49200.0,24.3927,24.414,24.3644,24.3998,49200.0
2006-08-25 11:55:00,34.44,34.44,34.38,34.38,43800.0,24.4069,24.4069,24.3644,24.3644,43800.0
2006-08-25 12:00:00,34.38,34.39,34.3,34.3,54800.0,24.3644,24.3715,24.3077,24.3077,54800.0
2006-08-25 12:05:00,34.3,34.41,34.26,34.35,74000.0,24.3077,24.3857,24.2794,24.3431,74000.0
2006-08-25 12:10:00,34.35,34.44,34.3,34.44,51400.0,24.3431,24.4069,24.3077,24.4069,51400.0
2006-08-25 12:15:00,34.43,34.44,34.35,34.4,55200.0,24.3998,24.4069,24.3431,24.3786,55200.0
2006-08-25 12:20:00,34.38,34.41,34.33,34.34,60200.0,24.3644,24.3857,24.329,24.336,60200.0
2006-08-25 12:25:00,34.35,34.38,34.35,34.38,46600.0,24.3431,24.3644,24.3431,24.3644,46600.0
2006-08-25 12:30:00,34.39,34.45,34.38,34.43,49000.0,24.3715,24.414,24.3644,24.3998,49000.0
2006-08-25 12:35:00,34.42,34.44,34.38,34.4,48200.0,24.3927,24.4069,24.3644,24.3786,48200.0
2006-08-25 12:40:00,34.41,34.41,34.35,34.37,25400.0,24.3857,24.3857,24.3431,24.3573,25400.0
2006-08-25 12:45:00,34.37,34.4,34.32,34.36,30200.0,24.3573,24.3786,24.3219,24.3502,30200.0
2006-08-25 12:50:00,34.35,34.38,34.35,34.37,36800.0,24.3431,24.3644,24.3431,24.3573,36800.0
2006-08-25 12:55:00,34.37,34.37,34.29,34.32,27000.0,24.3573,24.3573,24.3006,24.3219,27000.0
2006-08-25 13:00:00,34.31,34.35,34.27,34.3,64800.0,24.3148,24.3431,24.2864,24.3077,64800.0
2006-08-25 13:05:00,34.3,34.31,34.27,34.27,47800.0,24.3077,24.3148,24.2864,24.2864,47800.0
2006-08-25 13:10:00,34.27,34.34,34.24,34.3,28200.0,24.2864,24.336,24.2652,24.3077,28200.0
2006-08-25 13:15:00,34.31,34.31,34.2,34.26,29200.0,24.3148,24.3148,24.2368,24.2794,29200.0
2006-08-25 13:20:00,34.26,34.27,34.19,34.2,25200.0,24.2794,24.2864,24.2297,24.2368,25200.0
2006-08-25 13:25:00,34.19,34.24,34.18,34.2,29400.0,24.2297,24.2652,24.2227,24.2368,29400.0
2006-08-25 13:30:00,34.2,34.26,34.19,34.26,64400.0,24.2368,24.2794,24.2297,24.2794,64400.0
2006-08-25 13:35:00,34.26,34.3,34.24,34.29,43800.0,24.2794,24.3077,24.2652,24.3006,43800.0
2006-08-25 13:40:00,34.3,34.35,34.29,34.34,40800.0,24.3077,24.3431,24.3006,24.336,40800.0
2006-08-25 13:45:00,34.32,34.35,34.3,34.32,38000.0,24.3219,24.3431,24.3077,24.3219,38000.0
2006-08-25 13:50:00,34.33,34.33,34.3,34.31,22000.0,24.329,24.329,24.3077,24.3148,22000.0
2006-08-25 13:55:00,34.32,34.37,34.32,34.33,33800.0,24.3219,24.3573,24.3219,24.329,33800.0
2006-08-25 14:00:00,34.33,34.37,34.32,34.37,34200.0,24.329,24.3573,24.3219,24.3573,34200.0
2006-08-25 14:05:00,34.37,34.38,34.34,34.37,31800.0,24.3573,24.3644,24.336,24.3573,31800.0
2006-08-25 14:10:00,34.36,34.4,34.34,34.37,83000.0,24.3502,24.3786,24.336,24.3573,83000.0
2006-08-25 14:15:00,34.38,34.38,34.3,34.35,52400.0,24.3644,24.3644,24.3077,24.3431,52400.0
2006-08-25 14:20:00,34.35,34.42,34.35,34.42,38200.0,24.3431,24.3927,24.3431,24.3927,38200.0
2006-08-25 14:25:00,34.41,34.5,34.4,34.49,57800.0,24.3857,24.4494,24.3786,24.4423,57800.0
2006-08-25 14:30:00,34.49,34.5,34.48,34.49,29400.0,24.4423,24.4494,24.4353,24.4423,29400.0
2006-08-25 14:35:00,34.5,34.54,34.45,34.45,45200.0,24.4494,24.4778,24.414,24.414,45200.0
2006-08-25 14:40:00,34.45,34.49,34.42,34.42,33000.0,24.414,24.4423,24.3927,24.3927,33000.0
2006-08-25 14:45:00,34.42,34.44,34.41,34.42,22400.0,24.3927,24.4069,24.3857,24.3927,22400.0
2006-08-25 14:50:00,34.42,34.42,34.37,34.4,35200.0,24.3927,24.3927,24.3573,24.3786,35200.0
2006-08-25 14:55:00,34.41,34.43,34.4,34.41,36200.0,24.3857,24.3998,24.3786,24.3857,36200.0
2006-08-25 15:00:00,34.41,34.43,34.4,34.42,47600.0,24.3857,24.3998,24.3786,24.3927,47600.0
2006-08-25 15:05:00,34.4,34.41,34.38,34.41,56800.0,24.3786,24.3857,24.3644,24.3857,56800.0
2006-08-25 15:10:00,34.41,34.46,34.41,34.46,24800.0,24.3857,24.4211,24.3857,24.4211,24800.0
2006-08-25 15:15:00,34.45,34.51,34.44,34.49,39800.0,24.414,24.4565,24.4069,24.4423,39800.0
2006-08-25 15:20:00,34.49,34.56,34.49,34.53,101000.0,24.4423,24.492,24.4423,24.4707,101000.0
2006-08-25 15:25:00,34.52,34.54,34.5,34.52,72800.0,24.4636,24.4778,24.4494,24.4636,72800.0
2006-08-25 15:30:00,34.52,34.6,34.52,34.59,84800.0,24.4636,24.5203,24.4636,24.5132,84800.0
2006-08-25 15:35:00,34.6,34.63,34.6,34.63,150600.0,24.5203,24.5416,24.5203,24.5416,150600.0
2006-08-25 15:40:00,34.63,34.69,34.62,34.63,238600.0,24.5416,24.5841,24.5345,24.5416,238600.0
2006-08-25 15:45:00,34.62,34.63,34.58,34.62,138000.0,24.5345,24.5416,24.5061,24.5345,138000.0
2006-08-25 15:50:00,34.62,34.62,34.54,34.55,162400.0,24.5345,24.5345,24.4778,24.4849,162400.0
2006-08-25 15:55:00,34.54,34.59,34.51,34.59,167600.0,24.4778,24.5132,24.4565,24.5132,167600.0
2006-08-28 09:30:00,33.75,34.0,33.74,33.88,131200.0,23.9179,24.0951,23.9108,24.0101,131200.0
2006-08-28 09:35:00,33.85,33.98,33.52,33.7,191200.0,23.9888,24.0809,23.7549,23.8825,191200.0
2006-08-28 09:40:00,33.58,33.88,33.58,33.82,247000.0,23.7974,24.0101,23.7974,23.9675,247000.0
2006-08-28 09:45:00,33.77,34.21,33.77,34.13,151600.0,23.9321,24.2439,23.9321,24.1872,151600.0
2006-08-28 09:50:00,34.13,34.24,34.07,34.2,105200.0,24.1872,24.2652,24.1447,24.2368,105200.0
2006-08-28 09:55:00,34.19,34.27,34.12,34.12,132400.0,24.2297,24.2864,24.1801,24.1801,132400.0
2006-08-28 10:00:00,34.12,34.18,34.05,34.08,71000.0,24.1801,24.2227,24.1305,24.1518,71000.0
2006-08-28 10:05:00,34.02,34.08,33.98,34.02,72400.0,24.1093,24.1518,24.0809,24.1093,72400.0
2006-08-28 10:10:00,34.01,34.05,33.98,34.04,50400.0,24.1022,24.1305,24.0809,24.1234,50400.0
2006-08-28 10:15:00,34.04,34.17,34.04,34.13,62000.0,24.1234,24.2156,24.1234,24.1872,62000.0
2006-08-28 10:20:00,34.13,34.29,34.1,34.27,66400.0,24.1872,24.3006,24.166,24.2864,66400.0
2006-08-28 10:25:00,34.27,34.4,34.27,34.4,61800.0,24.2864,24.3786,24.2864,24.3786,61800.0
2006-08-28 10:30:00,34.4,34.42,34.32,34.35,62400.0,24.3786,24.3927,24.3219,24.3431,62400.0
2006-08-28 10:35:00,34.35,34.39,34.33,34.37,40600.0,24.3431,24.3715,24.329,24.3573,40600.0
2006-08-28 10:40:00,34.37,34.37,34.24,34.33,44800.0,24.3573,24.3573,24.2652,24.329,44800.0
2006-08-28 10:45:00,34.33,34.33,34.21,34.26,78000.0,24.329,24.329,24.2439,24.2794,78000.0
2006-08-28 10:50:00,34.27,34.32,34.22,34.31,31400.0,24.2864,24.3219,24.251,24.3148,31400.0
2006-08-28 10:55:00,34.31,34.38,34.28,34.32,25800.0,24.3148,24.3644,24.2935,24.3219,25800.0
2006-08-28 11:00:00,34.32,34.35,34.29,34.31,25600.0,24.3219,24.3431,24.3006,24.3148,25600.0
2006-08-28 11:05:00,34.3,34.3,34.24,34.24,34800.0,24.3077,24.3077,24.2652,24.2652,34800.0
2006-08-28 11:10:00,34.24,34.3,34.22,34.26,37200.0,24.2652,24.3077,24.251,24.2794,37200.0
2006-08-28 11:15:00,34.26,34.31,34.24,34.26,45400.0,24.2794,24.3148,24.2652,24.2794,45400.0
2006-08-28 11:20:00,34.24,34.26,34.16,34.19,43000.0,24.2652,24.2794,24.2085,24.2297,43000.0
2006-08-28 11:25:00,34.19,34.27,34.13,34.13,66200.0,24.2297,24.2864,24.1872,24.1872,66200.0
2006-08-28 11:30:00,34.15,34.19,34.06,34.07,52400.0,24.2014,24.2297,24.1376,24.1447,52400.0
2006-08-28 11:35:00,34.07,34.13,34.07,34.08,39200.0,24.1447,24.1872,24.1447,24.1518,39200.0
2006-08-28 11:40:00,34.08,34.09,33.99,34.02,56400.0,24.1518,24.1589,24.088,24.1093,56400.0
2006-08-28 11:45:00,34.01,34.07,34.0,34.06,35000.0,24.1022,24.1447,24.0951,24.1376,35000.0
2006-08-28 11:50:00,34.07,34.08,34.02,34.02,40200.0,24.1447,24.1518,24.1093,24.1093,40200.0
2006-08-28 11:55:00,34.01,34.06,34.0,34.03,24400.0,24.1022,24.1376,24.0951,24.1164,24400.0
2006-08-28 12:00:00,34.01,34.02,33.99,34.01,44200.0,24.1022,24.1093,24.088,24.1022,44200.0
2006-08-28 12:05:00,34.02,34.04,33.98,33.98,30400.0,24.1093,24.1234,24.0809,24.0809,30400.0
2006-08-28 12:10:00,33.98,34.01,33.95,33.95,46200.0,24.0809,24.1022,24.0597,24.0597,46200.0
2006-08-28 12:15:00,33.95,34.01,33.93,33.95,42800.0,24.0597,24.1022,24.0455,24.0597,42800.0
2006-08-28 12:20:00,33.95,33.98,33.95,33.96,45800.0,24.0597,24.0809,24.0597,24.0667,45800.0
2006-08-28 12:25:00,33.95,33.95,33.87,33.88,42600.0,24.0597,24.0597,24.003,24.0101,42600.0
2006-08-28 12:30:00,33.88,33.89,33.87,33.88,34600.0,24.0101,24.0171,24.003,24.0101,34600.0
2006-08-28 12:35:00,33.87,33.88,33.85,33.88,31600.0,24.003,24.0101,23.9888,24.0101,31600.0
2006-08-28 12:40:00,33.88,33.89,33.85,33.85,46800.0,24.0101,24.0171,23.9888,23.9888,46800.0
2006-08-28 12:45:00,33.86,33.91,33.86,33.9,30800.0,23.9959,24.0313,23.9959,24.0242,30800.0
2006-08-28 12:50:00,33.9,33.91,33.87,33.9,18000.0,24.0242,24.0313,24.003,24.0242,18000.0
2006-08-28 12:55:00,33.91,33.92,33.87,33.88,27200.0,24.0313,24.0384,24.003,24.0101,27200.0
2006-08-28 13:00:00,33.87,33.9,33.85,33.88,13000.0,24.003,24.0242,23.9888,24.0101,13000.0
2006-08-28 13:05:00,33.88,33.88,33.83,33.83,38800.0,24.0101,24.0101,23.9746,23.9746,38800.0
2006-08-28 13:10:00,33.83,33.87,33.83,33.84,56200.0,23.9746,24.003,23.9746,23.9817,56200.0
2006-08-28 13:15:00,33.84,33.88,33.81,33.87,85200.0,23.9817,24.0101,23.9604,24.003,85200.0
2006-08-28 13:20:00,33.87,33.88,33.84,33.87,26000.0,24.003,24.0101,23.9817,24.003,26000.0
2006-08-28 13:25:00,33.87,33.9,33.86,33.87,15400.0,24.003,24.0242,23.9959,24.003,15400.0
2006-08-28 13:30:00,33.87,33.9,33.87,33.89,29800.0,24.003,24.0242,24.003,24.0171,29800.0
2006-08-28 13:35:00,33.9,33.95,33.89,33.95,25400.0,24.0242,24.0597,24.0171,24.0597,25400.0
2006-08-28 13:40:00,33.95,33.96,33.93,33.95,38600.0,24.0597,24.0667,24.0455,24.0597,38600.0
2006-08-28 13:45:00,33.95,34.03,33.95,34.02,68600.0,24.0597,24.1164,24.0597,24.1093,68600.0
2006-08-28 13:50:00,34.03,34.06,34.01,34.04,35800.0,24.1164,24.1376,24.1022,24.1234,35800.0
2006-08-28 13:55:00,34.05,34.06,33.95,33.98,44200.0,24.1305,24.1376,24.0597,24.0809,44200.0
2006-08-28 14:00:00,33.99,34.02,33.96,33.97,26800.0,24.088,24.1093,24.0667,24.0738,26800.0
2006-08-28 14:05:00,33.97,34.02,33.94,33.99,40000.0,24.0738,24.1093,24.0526,24.088,40000.0
2006-08-28 14:10:00,33.99,34.02,33.97,34.01,21200.0,24.088,24.1093,24.0738,24.1022,21200.0
2006-08-28 14:15:00,34.01,34.01,33.95,33.96,27000.0,24.1022,24.1022,24.0597,24.0667,27000.0
2006-08-28 14:20:00,33.96,34.01,33.96,33.97,22400.0,24.0667,24.1022,24.0667,24.0738,22400.0
2006-08-28 14:25:00,33.98,33.99,33.95,33.95,24000.0,24.0809,24.088,24.0597,24.0597,24000.0
2006-08-28 14:30:00,33.96,33.99,33.95,33.97,29800.0,24.0667,24.088,24.0597,24.0738,29800.0
2006-08-28 14:35:00,33.97,33.99,33.96,33.99,35600.0,24.0738,24.088,24.0667,24.088,35600.0
2006-08-28 14:40:00,33.99,34.0,33.98,33.99,18400.0,24.088,24.0951,24.0809,24.088,18400.0
2006-08-28 14:45:00,33.98,33.98,33.96,33.96,27600.0,24.0809,24.0809,24.0667,24.0667,27600.0
2006-08-28 14:50:00,33.97,34.0,33.97,33.99,23600.0,24.0738,24.0951,24.0738,24.088,23600.0
2006-08-28 14:55:00,33.99,34.03,33.99,34.02,30200.0,24.088,24.1164,24.088,24.1093,30200.0
2006-08-28 15:00:00,34.02,34.02,33.96,33.98,29800.0,24.1093,24.1093,24.0667,24.0809,29800.0
2006-08-28 15:05:00,33.97,34.04,33.97,34.02,25400.0,24.0738,24.1234,24.0738,24.1093,25400.0
2006-08-28 15:10:00,34.0,34.02,33.96,33.96,21600.0,24.0951,24.1093,24.0667,24.0667,21600.0
2006-08-28 15:15:00,33.98,33.98,33.94,33.96,32800.0,24.0809,24.0809,24.0526,24.0667,32800.0
2006-08-28 15:20:00,33.96,33.97,33.94,33.97,48400.0,24.0667,24.0738,24.0526,24.0738,48400.0
2006-08-28 15:25:00,33.97,34.02,33.95,33.97,45200.0,24.0738,24.1093,24.0597,24.0738,45200.0
2006-08-28 15:30:00,33.97,34.0,33.97,33.97,25400.0,24.0738,24.0951,24.0738,24.0738,25400.0
2006-08-28 15:35:00,33.96,33.99,33.92,33.93,55400.0,24.0667,24.088,24.0384,24.0455,55400.0
2006-08-28 15:40:00,33.94,33.94,33.9,33.92,55000.0,24.0526,24.0526,24.0242,24.0384,55000.0
2006-08-28 15:45:00,33.92,33.94,33.91,33.93,51400.0,24.0384,24.0526,24.0313,24.0455,51400.0
2006-08-28 15:50:00,33.94,33.99,33.94,33.95,82800.0,24.0526,24.088,24.0526,24.0597,82800.0
2006-08-28 15:55:00,33.95,33.96,33.92,33.95,97400.0,24.0597,24.0667,24.0384,24.0597,97400.0
2006-08-29 09:30:00,33.65,33.65,33.56,33.59,76000.0,23.8471,23.8471,23.7833,23.8045,76000.0
2006-08-29 09:35:00,33.59,33.59,33.4,33.4,97200.0,23.8045,23.8045,23.6699,23.6699,97200.0
2006-08-29 09:40:00,33.39,33.48,33.21,33.21,71000.0,23.6628,23.7266,23.5352,23.5352,71000.0
2006-08-29 09:45:00,33.21,33.27,33.08,33.1,98200.0,23.5352,23.5778,23.4431,23.4573,98200.0
2006-08-29 09:50:00,33.1,33.26,33.1,33.21,126600.0,23.4573,23.5707,23.4573,23.5352,126600.0
2006-08-29 09:55:00,33.19,33.24,33.13,33.16,178200.0,23.5211,23.5565,23.4785,23.4998,178200.0
2006-08-29 10:00:00,33.18,33.18,33.04,33.1,105600.0,23.514,23.514,23.4148,23.4573,105600.0
2006-08-29 10:05:00,33.09,33.1,32.9,32.94,119800.0,23.4502,23.4573,23.3155,23.3439,119800.0
2006-08-29 10:10:00,32.94,33.04,32.82,32.85,140000.0,23.3439,23.4148,23.2589,23.2801,140000.0
2006-08-29 10:15:00,32.85,32.88,32.81,32.83,121800.0,23.2801,23.3014,23.2518,23.2659,121800.0
2006-08-29 10:20:00,32.84,32.94,32.75,32.94,157800.0,23.273,23.3439,23.2092,23.3439,157800.0
2006-08-29 10:25:00,32.93,33.04,32.92,33.03,94600.0,23.3368,23.4148,23.3297,23.4077,94600.0
2006-08-29 10:30:00,33.03,33.04,32.93,32.99,106600.0,23.4077,23.4148,23.3368,23.3793,106600.0
2006-08-29 10:35:00,32.99,33.05,32.99,33.05,66000.0,23.3793,23.4218,23.3793,23.4218,66000.0
2006-08-29 10:40:00,33.07,33.21,33.03,33.15,60400.0,23.436,23.5352,23.4077,23.4927,60400.0
2006-08-29 10:45:00,33.16,33.26,33.13,33.2,105200.0,23.4998,23.5707,23.4785,23.5282,105200.0
2006-08-29 10:50:00,33.19,33.19,33.06,33.06,44200.0,23.5211,23.5211,23.4289,23.4289,44200.0
2006-08-29 10:55:00,33.07,33.07,33.02,33.06,52600.0,23.436,23.436,23.4006,23.4289,52600.0
2006-08-29 11:00:00,33.06,33.1,33.05,33.07,46400.0,23.4289,23.4573,23.4218,23.436,46400.0
2006-08-29 11:05:00,33.06,33.06,33.02,33.02,44200.0,23.4289,23.4289,23.4006,23.4006,44200.0
2006-08-29 11:10:00,33.01,33.07,33.0,33.04,55400.0,23.3935,23.436,23.3864,23.4148,55400.0
2006-08-29 11:15:00,33.03,33.05,33.01,33.02,24200.0,23.4077,23.4218,23.3935,23.4006,24200.0
2006-08-29 11:20:00,33.02,33.05,32.99,32.99,42600.0,23.4006,23.4218,23.3793,23.3793,42600.0
2006-08-29 11:25:00,32.99,33.12,32.99,33.1,53000.0,23.3793,23.4715,23.3793,23.4573,53000.0
2006-08-29 11:30:00,33.11,33.17,33.09,33.16,87600.0,23.4644,23.5069,23.4502,23.4998,87600.0
2006-08-29 11:35:00,33.16,33.16,33.1,33.1,40800.0,23.4998,23.4998,23.4573,23.4573,40800.0
2006-08-29 11:40:00,33.09,33.12,33.01,33.01,73800.0,23.4502,23.4715,23.3935,23.3935,73800.0
2006-08-29 11:45:00,33.01,33.05,33.01,33.02,56400.0,23.3935,23.4218,23.3935,23.4006,56400.0
2006-08-29 11:50:00,33.02,33.1,33.02,33.08,101000.0,23.4006,23.4573,23.4006,23.4431,101000.0
2006-08-29 11:55:00,33.09,33.14,33.07,33.1,63200.0,23.4502,23.4856,23.436,23.4573,63200.0
2006-08-29 12:00:00,33.1,33.13,33.09,33.13,64200.0,23.4573,23.4785,23.4502,23.4785,64200.0
2006-08-29 12:05:00,33.15,33.16,33.08,33.1,43200.0,23.4927,23.4998,23.4431,23.4573,43200.0
2006-08-29 12:10:00,33.1,33.1,33.05,33.05,61400.0,23.4573,23.4573,23.4218,23.4218,61400.0
2006-08-29 12:15:00,33.04,33.05,32.98,32.98,68000.0,23.4148,23.4218,23.3722,23.3722,68000.0
2006-08-29 12:20:00,32.98,33.03,32.97,33.03,45600.0,23.3722,23.4077,23.3652,23.4077,45600.0
2006-08-29 12:25:00,33.03,33.06,33.02,33.04,32000.0,23.4077,23.4289,23.4006,23.4148,32000.0
2006-08-29 12:30:00,33.04,33.04,32.99,33.0,48000.0,23.4148,23.4148,23.3793,23.3864,48000.0
2006-08-29 12:35:00,33.01,33.04,33.0,33.0,24800.0,23.3935,23.4148,23.3864,23.3864,24800.0
2006-08-29 12:40:00,33.0,33.03,32.99,33.02,39200.0,23.3864,23.4077,23.3793,23.4006,39200.0
2006-08-29 12:45:00,33.02,33.02,32.99,33.0,55400.0,23.4006,23.4006,23.3793,23.3864,55400.0
2006-08-29 12:50:00,33.0,33.04,32.99,33.01,25400.0,23.3864,23.4148,23.3793,23.3935,25400.0
2006-08-29 12:55:00,33.01,33.02,32.99,32.99,48800.0,23.3935,23.4006,23.3793,23.3793,48800.0
2006-08-29 13:00:00,32.99,33.02,32.99,33.0,53200.0,23.3793,23.4006,23.3793,23.3864,53200.0
2006-08-29 13:05:00,33.0,33.02,32.99,33.0,69200.0,23.3864,23.4006,23.3793,23.3864,69200.0
2006-08-29 13:10:00,33.0,33.03,32.99,32.99,84200.0,23.3864,23.4077,23.3793,23.3793,84200.0
2006-08-29 13:15:00,32.99,32.99,32.92,32.94,50000.0,23.3793,23.3793,23.3297,23.3439,50000.0
2006-08-29 13:20:00,32.93,32.94,32.84,32.88,70200.0,23.3368,23.3439,23.273,23.3014,70200.0
2006-08-29 13:25:00,32.88,32.89,32.84,32.85,59600.0,23.3014,23.3085,23.273,23.2801,59600.0
2006-08-29 13:30:00,32.84,32.87,32.82,32.85,35800.0,23.273,23.2943,23.2589,23.2801,35800.0
2006-08-29 13:35:00,32.85,32.87,32.81,32.86,53800.0,23.2801,23.2943,23.2518,23.2872,53800.0
2006-08-29 13:40:00,32.86,32.88,32.84,32.85,48800.0,23.2872,23.3014,23.273,23.2801,48800.0
2006-08-29 13:45:00,32.85,32.9,32.85,32.88,138400.0,23.2801,23.3155,23.2801,23.3014,138400.0
2006-08-29 13:50:00,32.88,32.95,32.88,32.95,105200.0,23.3014,23.351,23.3014,23.351,105200.0
2006-08-29 13:55:00,32.95,32.98,32.93,32.94,58600.0,23.351,23.3722,23.3368,23.3439,58600.0
2006-08-29 14:00:00,32.94,32.94,32.86,32.91,144000.0,23.3439,23.3439,23.2872,23.3226,144000.0
2006-08-29 14:05:00,32.93,33.09,32.92,33.04,133600.0,23.3368,23.4502,23.3297,23.4148,133600.0
2006-08-29 14:10:00,33.04,33.07,32.99,33.06,98800.0,23.4148,23.436,23.3793,23.4289,98800.0
2006-08-29 14:15:00,33.08,33.1,33.02,33.03,160200.0,23.4431,23.4573,23.4006,23.4077,160200.0
2006-08-29 14:20:00,33.03,33.05,32.95,32.96,108200.0,23.4077,23.4218,23.351,23.3581,108200.0
2006-08-29 14:25:00,32.96,33.01,32.89,32.98,110800.0,23.3581,23.3935,23.3085,23.3722,110800.0
2006-08-29 14:30:00,32.97,32.99,32.94,32.96,102400.0,23.3652,23.3793,23.3439,23.3581,102400.0
2006-08-29 14:35:00,32.96,33.06,32.93,33.05,89200.0,23.3581,23.4289,23.3368,23.4218,89200.0
2006-08-29 14:40:00,33.05,33.06,32.95,32.95,123000.0,23.4218,23.4289,23.351,23.351,123000.0
2006-08-29 14:45:00,32.95,32.99,32.92,32.97,85400.0,23.351,23.3793,23.3297,23.3652,85400.0
2006-08-29 14:50:00,32.97,32.99,32.9,32.9,88800.0,23.3652,23.3793,23.3155,23.3155,88800.0
2006-08-29 14:55:00,32.9,32.91,32.88,32.9,147800.0,23.3155,23.3226,23.3014,23.3155,147800.0
2006-08-29 15:00:00,32.9,32.9,32.87,32.88,115400.0,23.3155,23.3155,23.2943,23.3014,115400.0
2006-08-29 15:05:00,32.88,32.89,32.84,32.85,83400.0,23.3014,23.3085,23.273,23.2801,83400.0
2006-08-29 15:10:00,32.85,32.85,32.77,32.84,91800.0,23.2801,23.2801,23.2234,23.273,91800.0
2006-08-29 15:15:00,32.84,32.9,32.83,32.9,149600.0,23.273,23.3155,23.2659,23.3155,149600.0
2006-08-29 15:20:00,32.9,33.02,32.9,32.99,180600.0,23.3155,23.4006,23.3155,23.3793,180600.0
2006-08-29 15:25:00,32.98,33.01,32.96,32.98,119200.0,23.3722,23.3935,23.3581,23.3722,119200.0
2006-08-29 15:30:00,32.98,33.02,32.97,33.0,115200.0,23.3722,23.4006,23.3652,23.3864,115200.0
2006-08-29 15:35:00,33.0,33.02,32.95,33.0,123000.0,23.3864,23.4006,23.351,23.3864,123000.0
2006-08-29 15:40:00,33.01,33.01,32.94,32.95,101400.0,23.3935,23.3935,23.3439,23.351,101400.0
2006-08-29 15:45:00,32.95,32.95,32.82,32.82,202400.0,23.351,23.351,23.2589,23.2589,202400.0
2006-08-29 15:50:00,32.82,32.87,32.81,32.86,299200.0,23.2589,23.2943,23.2518,23.2872,299200.0
2006-08-29 15:55:00,32.87,32.88,32.82,32.85,436000.0,23.2943,23.3014,23.2589,23.2801,436000.0
2006-08-30 09:30:00,32.82,32.96,32.72,32.95,120200.0,23.2589,23.3581,23.188,23.351,120200.0
2006-08-30 09:35:00,32.94,33.13,32.85,32.85,158800.0,23.3439,23.4785,23.2801,23.2801,158800.0
2006-08-30 09:40:00,32.88,32.95,32.82,32.9,157200.0,23.3014,23.351,23.2589,23.3155,157200.0
2006-08-30 09:45:00,32.91,32.99,32.89,32.99,162400.0,23.3226,23.3793,23.3085,23.3793,162400.0
2006-08-30 09:50:00,32.99,33.01,32.9,32.94,116200.0,23.3793,23.3935,23.3155,23.3439,116200.0
2006-08-30 09:55:00,32.95,32.99,32.94,32.96,81000.0,23.351,23.3793,23.3439,23.3581,81000.0
2006-08-30 10:00:00,32.93,32.95,32.84,32.91,161400.0,23.3368,23.351,23.273,23.3226,161400.0
2006-08-30 10:05:00,32.93,32.93,32.85,32.88,36800.0,23.3368,23.3368,23.2801,23.3014,36800.0
2006-08-30 10:10:00,32.9,32.91,32.85,32.85,67200.0,23.3155,23.3226,23.2801,23.2801,67200.0
2006-08-30 10:15:00,32.85,32.91,32.77,32.79,65200.0,23.2801,23.3226,23.2234,23.2376,65200.0
2006-08-30 10:20:00,32.79,32.85,32.77,32.81,56600.0,23.2376,23.2801,23.2234,23.2518,56600.0
2006-08-30 10:25:00,32.8,32.82,32.71,32.73,61400.0,23.2447,23.2589,23.1809,23.1951,61400.0
2006-08-30 10:30:00,32.68,32.73,32.41,32.51,268600.0,23.1596,23.1951,22.9683,23.0392,268600.0
2006-08-30 10:35:00,32.51,32.66,32.46,32.65,107000.0,23.0392,23.1455,23.0037,23.1384,107000.0
2006-08-30 10:40:00,32.62,32.67,32.58,32.61,80000.0,23.1171,23.1526,23.0888,23.11,80000.0
2006-08-30 10:45:00,32.63,32.72,32.62,32.66,102800.0,23.1242,23.188,23.1171,23.1455,102800.0
2006-08-30 10:50:00,32.66,32.8,32.66,32.75,222200.0,23.1455,23.2447,23.1455,23.2092,222200.0
2006-08-30 10:55:00,32.74,32.77,32.66,32.66,151400.0,23.2022,23.2234,23.1455,23.1455,151400.0
2006-08-30 11:00:00,32.67,32.68,32.62,32.63,90400.0,23.1526,23.1596,23.1171,23.1242,90400.0
2006-08-30 11:05:00,32.62,32.67,32.56,32.65,104800.0,23.1171,23.1526,23.0746,23.1384,104800.0
2006-08-30 11:10:00,32.66,32.66,32.62,32.63,40000.0,23.1455,23.1455,23.1171,23.1242,40000.0
2006-08-30 11:15:00,32.63,32.65,32.59,32.62,30400.0,23.1242,23.1384,23.0959,23.1171,30400.0
2006-08-30 11:20:00,32.62,32.65,32.62,32.63,36200.0,23.1171,23.1384,23.1171,23.1242,36200.0
2006-08-30 11:25:00,32.63,32.63,32.56,32.58,106600.0,23.1242,23.1242,23.0746,23.0888,106600.0
2006-08-30 11:30:00,32.58,32.58,32.52,32.52,90800.0,23.0888,23.0888,23.0462,23.0462,90800.0
2006-08-30 11:35:00,32.52,32.52,32.44,32.47,60000.0,23.0462,23.0462,22.9896,23.0108,60000.0
2006-08-30 11:40:00,32.47,32.51,32.38,32.38,97200.0,23.0108,23.0392,22.947,22.947,97200.0
2006-08-30 11:45:00,32.38,32.46,32.38,32.45,83000.0,22.947,23.0037,22.947,22.9966,83000.0
2006-08-30 11:50:00,32.44,32.45,32.39,32.43,36200.0,22.9896,22.9966,22.9541,22.9825,36200.0
2006-08-30 11:55:00,32.43,32.45,32.4,32.43,27600.0,22.9825,22.9966,22.9612,22.9825,27600.0
2006-08-30 12:00:00,32.43,32.43,32.39,32.39,41600.0,22.9825,22.9825,22.9541,22.9541,41600.0
2006-08-30 12:05:00,32.38,32.38,32.29,32.3,93800.0,22.947,22.947,22.8833,22.8903,93800.0
2006-08-30 12:10:00,32.3,32.39,32.29,32.33,62000.0,22.8903,22.9541,22.8833,22.9116,62000.0
2006-08-30 12:15:00,32.33,32.33,32.25,32.29,67200.0,22.9116,22.9116,22.8549,22.8833,67200.0
2006-08-30 12:20:00,32.27,32.28,32.25,32.26,50200.0,22.8691,22.8762,22.8549,22.862,50200.0
2006-08-30 12:25:00,32.25,32.25,32.12,32.13,69600.0,22.8549,22.8549,22.7628,22.7699,69600.0
2006-08-30 12:30:00,32.13,32.21,32.12,32.18,84000.0,22.7699,22.8266,22.7628,22.8053,84000.0
2006-08-30 12:35:00,32.19,32.22,32.15,32.15,45800.0,22.8124,22.8336,22.784,22.784,45800.0
2006-08-30 12:40:00,32.16,32.16,32.07,32.12,97800.0,22.7911,22.7911,22.7273,22.7628,97800.0
2006-08-30 12:45:00,32.12,32.19,32.1,32.17,34400.0,22.7628,22.8124,22.7486,22.7982,34400.0
2006-08-30 12:50:00,32.17,32.23,32.13,32.22,36200.0,22.7982,22.8407,22.7699,22.8336,36200.0
2006-08-30 12:55:00,32.22,32.29,32.17,32.17,99000.0,22.8336,22.8833,22.7982,22.7982,99000.0
2006-08-30 13:00:00,32.18,32.21,32.12,32.13,48600.0,22.8053,22.8266,22.7628,22.7699,48600.0
2006-08-30 13:05:00,32.13,32.22,32.09,32.22,31000.0,22.7699,22.8336,22.7415,22.8336,31000.0
2006-08-30 13:10:00,32.22,32.24,32.1,32.13,75000.0,22.8336,22.8478,22.7486,22.7699,75000.0
2006-08-30 13:15:00,32.11,32.23,32.11,32.21,38600.0,22.7557,22.8407,22.7557,22.8266,38600.0
2006-08-30 13:20:00,32.22,32.24,32.19,32.22,39600.0,22.8336,22.8478,22.8124,22.8336,39600.0
2006-08-30 13:25:00,32.23,32.23,32.18,32.21,26600.0,22.8407,22.8407,22.8053,22.8266,26600.0
2006-08-30 13:30:00,32.21,32.35,32.21,32.35,70800.0,22.8266,22.9258,22.8266,22.9258,70800.0
2006-08-30 13:35:00,32.35,32.43,32.35,32.42,66600.0,22.9258,22.9825,22.9258,22.9754,66600.0
2006-08-30 13:40:00,32.43,32.43,32.37,32.43,32000.0,22.9825,22.9825,22.9399,22.9825,32000.0
2006-08-30 13:45:00,32.42,32.51,32.41,32.46,49200.0,22.9754,23.0392,22.9683,23.0037,49200.0
2006-08-30 13:50:00,32.47,32.53,32.47,32.52,48200.0,23.0108,23.0533,23.0108,23.0462,48200.0
2006-08-30 13:55:00,32.52,32.59,32.48,32.49,44800.0,23.0462,23.0959,23.0179,23.025,44800.0
2006-08-30 14:00:00,32.51,32.55,32.45,32.54,105600.0,23.0392,23.0675,22.9966,23.0604,105600.0
2006-08-30 14:05:00,32.54,32.64,32.54,32.6,92400.0,23.0604,23.1313,23.0604,23.1029,92400.0
2006-08-30 14:10:00,32.6,32.67,32.59,32.6,46400.0,23.1029,23.1526,23.0959,23.1029,46400.0
2006-08-30 14:15:00,32.62,32.62,32.55,32.58,33200.0,23.1171,23.1171,23.0675,23.0888,33200.0
2006-08-30 14:20:00,32.59,32.61,32.51,32.54,73200.0,23.0959,23.11,23.0392,23.0604,73200.0
2006-08-30 14:25:00,32.54,32.6,32.53,32.59,15800.0,23.0604,23.1029,23.0533,23.0959,15800.0
2006-08-30 14:30:00,32.6,32.65,32.55,32.63,51000.0,23.1029,23.1384,23.0675,23.1242,51000.0
2006-08-30 14:35:00,32.63,32.63,32.54,32.56,46200.0,23.1242,23.1242,23.0604,23.0746,46200.0
2006-08-30 14:40:00,32.57,32.63,32.54,32.54,23800.0,23.0817,23.1242,23.0604,23.0604,23800.0
2006-08-30 14:45:00,32.54,32.57,32.49,32.57,18800.0,23.0604,23.0817,23.025,23.0817,18800.0
2006-08-30 14:50:00,32.57,32.57,32.49,32.56,36000.0,23.0817,23.0817,23.025,23.0746,36000.0
2006-08-30 14:55:00,32.57,32.59,32.52,32.58,20400.0,23.0817,23.0959,23.0462,23.0888,20400.0
2006-08-30 15:00:00,32.58,32.6,32.57,32.59,37200.0,23.0888,23.1029,23.0817,23.0959,37200.0
2006-08-30 15:05:00,32.6,32.68,32.6,32.67,63800.0,23.1029,23.1596,23.1029,23.1526,63800.0
2006-08-30 15:10:00,32.65,32.67,32.56,32.6,45000.0,23.1384,23.1526,23.0746,23.1029,45000.0
2006-08-30 15:15:00,32.6,32.68,32.6,32.63,43000.0,23.1029,23.1596,23.1029,23.1242,43000.0
2006-08-30 15:20:00,32.63,32.69,32.63,32.68,31600.0,23.1242,23.1667,23.1242,23.1596,31600.0
2006-08-30 15:25:00,32.68,32.69,32.62,32.69,54600.0,23.1596,23.1667,23.1171,23.1667,54600.0
2006-08-30 15:30:00,32.69,32.7,32.6,32.6,47600.0,23.1667,23.1738,23.1029,23.1029,47600.0
2006-08-30 15:35:00,32.6,32.65,32.58,32.65,51600.0,23.1029,23.1384,23.0888,23.1384,51600.0
2006-08-30 15:40:00,32.65,32.66,32.56,32.56,36800.0,23.1384,23.1455,23.0746,23.0746,36800.0
2006-08-30 15:45:00,32.57,32.62,32.56,32.6,63200.0,23.0817,23.1171,23.0746,23.1029,63200.0
2006-08-30 15:50:00,32.61,32.65,32.6,32.63,64200.0,23.11,23.1384,23.1029,23.1242,64200.0
2006-08-30 15:55:00,32.63,32.65,32.6,32.62,114200.0,23.1242,23.1384,23.1029,23.1171,114200.0
2006-08-31 09:30:00,32.33,32.45,32.3,32.36,91400.0,22.9116,22.9966,22.8903,22.9329,91400.0
2006-08-31 09:35:00,32.32,32.36,32.3,32.31,77400.0,22.9045,22.9329,22.8903,22.8974,77400.0
2006-08-31 09:40:00,32.32,32.38,32.22,32.29,172000.0,22.9045,22.947,22.8336,22.8833,172000.0
2006-08-31 09:45:00,32.31,32.38,32.26,32.29,59400.0,22.8974,22.947,22.862,22.8833,59400.0
2006-08-31 09:50:00,32.29,32.31,32.19,32.27,109800.0,22.8833,22.8974,22.8124,22.8691,109800.0
2006-08-31 09:55:00,32.25,32.27,32.24,32.27,69000.0,22.8549,22.8691,22.8478,22.8691,69000.0
2006-08-31 10:00:00,32.31,32.31,32.23,32.25,98200.0,22.8974,22.8974,22.8407,22.8549,98200.0
2006-08-31 10:05:00,32.24,32.32,32.24,32.31,83800.0,22.8478,22.9045,22.8478,22.8974,83800.0
2006-08-31 10:10:00,32.3,32.3,32.24,32.24,80000.0,22.8903,22.8903,22.8478,22.8478,80000.0
2006-08-31 10:15:00,32.24,32.33,32.24,32.31,80200.0,22.8478,22.9116,22.8478,22.8974,80200.0
2006-08-31 10:20:00,32.32,32.4,32.3,32.38,47000.0,22.9045,22.9612,22.8903,22.947,47000.0
2006-08-31 10:25:00,32.35,32.38,32.26,32.26,34600.0,22.9258,22.947,22.862,22.862,34600.0
2006-08-31 10:30:00,32.26,32.48,32.17,32.38,247000.0,22.862,23.0179,22.7982,22.947,247000.0
2006-08-31 10:35:00,32.38,32.5,32.35,32.48,115600.0,22.947,23.0321,22.9258,23.0179,115600.0
2006-08-31 10:40:00,32.46,32.49,32.35,32.37,156600.0,23.0037,23.025,22.9258,22.9399,156600.0
2006-08-31 10:45:00,32.37,32.45,32.35,32.43,98000.0,22.9399,22.9966,22.9258,22.9825,98000.0
2006-08-31 10:50:00,32.43,32.51,32.38,32.49,146600.0,22.9825,23.0392,22.947,23.025,146600.0
2006-08-31 10:55:00,32.49,32.52,32.39,32.4,114200.0,23.025,23.0462,22.9541,22.9612,114200.0
2006-08-31 11:00:00,32.41,32.42,32.32,32.36,183400.0,22.9683,22.9754,22.9045,22.9329,183400.0
2006-08-31 11:05:00,32.37,32.48,32.36,32.43,150400.0,22.9399,23.0179,22.9329,22.9825,150400.0
2006-08-31 11:10:00,32.43,32.48,32.41,32.44,92600.0,22.9825,23.0179,22.9683,22.9896,92600.0
2006-08-31 11:15:00,32.44,32.55,32.44,32.55,64000.0,22.9896,23.0675,22.9896,23.0675,64000.0
2006-08-31 11:20:00,32.55,32.57,32.53,32.57,103200.0,23.0675,23.0817,23.0533,23.0817,103200.0
2006-08-31 11:25:00,32.56,32.65,32.56,32.64,99200.0,23.0746,23.1384,23.0746,23.1313,99200.0
2006-08-31 11:30:00,32.65,32.76,32.63,32.75,80000.0,23.1384,23.2163,23.1242,23.2092,80000.0
2006-08-31 11:35:00,32.75,32.85,32.74,32.82,178000.0,23.2092,23.2801,23.2022,23.2589,178000.0
2006-08-31 11:40:00,32.81,32.86,32.77,32.85,95600.0,23.2518,23.2872,23.2234,23.2801,95600.0
2006-08-31 11:45:00,32.85,32.85,32.7,32.8,100000.0,23.2801,23.2801,23.1738,23.2447,100000.0
2006-08-31 11:50:00,32.79,32.96,32.79,32.84,222800.0,23.2376,23.3581,23.2376,23.273,222800.0
2006-08-31 11:55:00,32.83,32.87,32.8,32.85,173400.0,23.2659,23.2943,23.2447,23.2801,173400.0
2006-08-31 12:00:00,32.84,32.88,32.84,32.88,28200.0,23.273,23.3014,23.273,23.3014,28200.0
2006-08-31 12:05:00,32.88,32.94,32.85,32.93,41400.0,23.3014,23.3439,23.2801,23.3368,41400.0
2006-08-31 12:10:00,32.93,32.93,32.82,32.83,54200.0,23.3368,23.3368,23.2589,23.2659,54200.0
2006-08-31 12:15:00,32.82,32.84,32.74,32.76,39000.0,23.2589,23.273,23.2022,23.2163,39000.0
2006-08-31 12:20:00,32.76,32.82,32.74,32.81,54200.0,23.2163,23.2589,23.2022,23.2518,54200.0
2006-08-31 12:25:00,32.82,32.82,32.7,32.7,79000.0,23.2589,23.2589,23.1738,23.1738,79000.0
2006-08-31 12:30:00,32.7,32.7,32.62,32.67,44400.0,23.1738,23.1738,23.1171,23.1526,44400.0
2006-08-31 12:35:00,32.67,32.72,32.67,32.72,14400.0,23.1526,23.188,23.1526,23.188,14400.0
2006-08-31 12:40:00,32.72,32.83,32.71,32.76,39000.0,23.188,23.2659,23.1809,23.2163,39000.0
2006-08-31 12:45:00,32.77,32.81,32.74,32.81,70200.0,23.2234,23.2518,23.2022,23.2518,70200.0
2006-08-31 12:50:00,32.81,32.84,32.77,32.84,53200.0,23.2518,23.273,23.2234,23.273,53200.0
2006-08-31 12:55:00,32.84,32.84,32.74,32.77,30200.0,23.273,23.273,23.2022,23.2234,30200.0
2006-08-31 13:00:00,32.77,32.77,32.72,32.73,19800.0,23.2234,23.2234,23.188,23.1951,19800.0
2006-08-31 13:05:00,32.73,32.73,32.68,32.68,29600.0,23.1951,23.1951,23.1596,23.1596,29600.0
2006-08-31 13:10:00,32.68,32.7,32.65,32.69,27000.0,23.1596,23.1738,23.1384,23.1667,27000.0
2006-08-31 13:15:00,32.68,32.69,32.66,32.67,22200.0,23.1596,23.1667,23.1455,23.1526,22200.0
2006-08-31 13:20:00,32.66,32.69,32.66,32.66,62800.0,23.1455,23.1667,23.1455,23.1455,62800.0
2006-08-31 13:25:00,32.66,32.66,32.58,32.58,92400.0,23.1455,23.1455,23.0888,23.0888,92400.0
2006-08-31 13:30:00,32.58,32.67,32.58,32.67,60600.0,23.0888,23.1526,23.0888,23.1526,60600.0
2006-08-31 13:35:00,32.66,32.71,32.64,32.71,56000.0,23.1455,23.1809,23.1313,23.1809,56000.0
2006-08-31 13:40:00,32.71,32.71,32.66,32.7,29600.0,23.1809,23.1809,23.1455,23.1738,29600.0
2006-08-31 13:45:00,32.7,32.7,32.66,32.66,48600.0,23.1738,23.1738,23.1455,23.1455,48600.0
2006-08-31 13:50:00,32.66,32.66,32.53,32.55,48600.0,23.1455,23.1455,23.0533,23.0675,48600.0
2006-08-31 13:55:00,32.55,32.64,32.55,32.63,45800.0,23.0675,23.1313,23.0675,23.1242,45800.0
2006-08-31 14:00:00,32.63,32.68,32.62,32.67,63400.0,23.1242,23.1596,23.1171,23.1526,63400.0
2006-08-31 14:05:00,32.66,32.68,32.66,32.68,47800.0,23.1455,23.1596,23.1455,23.1596,47800.0
2006-08-31 14:10:00,32.68,32.72,32.68,32.71,53400.0,23.1596,23.188,23.1596,23.1809,53400.0
2006-08-31 14:15:00,32.72,32.72,32.66,32.68,104800.0,23.188,23.188,23.1455,23.1596,104800.0
2006-08-31 14:20:00,32.68,32.7,32.63,32.66,57000.0,23.1596,23.1738,23.1242,23.1455,57000.0
2006-08-31 14:25:00,32.65,32.67,32.65,32.67,107200.0,23.1384,23.1526,23.1384,23.1526,107200.0
2006-08-31 14:30:00,32.66,32.68,32.65,32.67,50800.0,23.1455,23.1596,23.1384,23.1526,50800.0
2006-08-31 14:35:00,32.66,32.69,32.65,32.69,27000.0,23.1455,23.1667,23.1384,23.1667,27000.0
2006-08-31 14:40:00,32.69,32.76,32.69,32.72,144400.0,23.1667,23.2163,23.1667,23.188,144400.0
2006-08-31 14:45:00,32.72,32.73,32.69,32.72,45600.0,23.188,23.1951,23.1667,23.188,45600.0
2006-08-31 14:50:00,32.72,32.77,32.72,32.77,60800.0,23.188,23.2234,23.188,23.2234,60800.0
2006-08-31 14:55:00,32.77,32.82,32.76,32.82,64000.0,23.2234,23.2589,23.2163,23.2589,64000.0
2006-08-31 15:00:00,32.82,32.82,32.78,32.81,110000.0,23.2589,23.2589,23.2305,23.2518,110000.0
2006-08-31 15:05:00,32.81,32.85,32.79,32.83,81400.0,23.2518,23.2801,23.2376,23.2659,81400.0
2006-08-31 15:10:00,32.83,32.83,32.8,32.82,55400.0,23.2659,23.2659,23.2447,23.2589,55400.0
2006-08-31 15:15:00,32.82,32.82,32.77,32.77,35800.0,23.2589,23.2589,23.2234,23.2234,35800.0
2006-08-31 15:20:00,32.77,32.78,32.72,32.73,86800.0,23.2234,23.2305,23.188,23.1951,86800.0
2006-08-31 15:25:00,32.73,32.73,32.66,32.66,67400.0,23.1951,23.1951,23.1455,23.1455,67400.0
2006-08-31 15:30:00,32.67,32.67,32.6,32.63,150200.0,23.1526,23.1526,23.1029,23.1242,150200.0
2006-08-31 15:35:00,32.64,32.65,32.59,32.59,89800.0,23.1313,23.1384,23.0959,23.0959,89800.0
2006-08-31 15:40:00,32.59,32.59,32.52,32.55,103000.0,23.0959,23.0959,23.0462,23.0675,103000.0
2006-08-31 15:45:00,32.55,32.55,32.49,32.49,156000.0,23.0675,23.0675,23.025,23.025,156000.0
2006-08-31 15:50:00,32.48,32.49,32.4,32.42,135400.0,23.0179,23.025,22.9612,22.9754,135400.0
2006-08-31 15:55:00,32.41,32.46,32.4,32.45,153600.0,22.9683,23.0037,22.9612,22.9966,153600.0
2006-09-01 09:30:00,32.43,32.6,32.43,32.55,107400.0,22.9825,23.1029,22.9825,23.0675,107400.0
2006-09-01 09:35:00,32.55,32.58,32.51,32.55,55000.0,23.0675,23.0888,23.0392,23.0675,55000.0
2006-09-01 09:40:00,32.55,32.67,32.55,32.59,81200.0,23.0675,23.1526,23.0675,23.0959,81200.0
2006-09-01 09:45:00,32.58,32.63,32.57,32.62,63400.0,23.0888,23.1242,23.0817,23.1171,63400.0
2006-09-01 09:50:00,32.62,32.71,32.6,32.71,66800.0,23.1171,23.1809,23.1029,23.1809,66800.0
2006-09-01 09:55:00,32.71,32.72,32.62,32.63,58400.0,23.1809,23.188,23.1171,23.1242,58400.0
2006-09-01 10:00:00,32.63,32.71,32.57,32.62,97800.0,23.1242,23.1809,23.0817,23.1171,97800.0
2006-09-01 10:05:00,32.6,32.67,32.58,32.58,73200.0,23.1029,23.1526,23.0888,23.0888,73200.0
2006-09-01 10:10:00,32.58,32.58,32.47,32.47,37600.0,23.0888,23.0888,23.0108,23.0108,37600.0
2006-09-01 10:15:00,32.46,32.54,32.44,32.54,31800.0,23.0037,23.0604,22.9896,23.0604,31800.0
2006-09-01 10:20:00,32.55,32.59,32.52,32.58,43400.0,23.0675,23.0959,23.0462,23.0888,43400.0
2006-09-01 10:25:00,32.62,32.7,32.6,32.7,32600.0,23.1171,23.1738,23.1029,23.1738,32600.0
2006-09-01 10:30:00,32.71,32.73,32.63,32.66,41000.0,23.1809,23.1951,23.1242,23.1455,41000.0
2006-09-01 10:35:00,32.66,32.69,32.6,32.69,40600.0,23.1455,23.1667,23.1029,23.1667,40600.0
2006-09-01 10:40:00,32.69,32.7,32.66,32.7,52600.0,23.1667,23.1738,23.1455,23.1738,52600.0
2006-09-01 10:45:00,32.7,32.76,32.65,32.76,51800.0,23.1738,23.2163,23.1384,23.2163,51800.0
2006-09-01 10:50:00,32.76,32.85,32.74,32.79,78800.0,23.2163,23.2801,23.2022,23.2376,78800.0
2006-09-01 10:55:00,32.79,32.83,32.78,32.83,25400.0,23.2376,23.2659,23.2305,23.2659,25400.0
2006-09-01 11:00:00,32.83,32.9,32.83,32.88,41200.0,23.2659,23.3155,23.2659,23.3014,41200.0
2006-09-01 11:05:00,32.86,32.87,32.81,32.83,37200.0,23.2872,23.2943,23.2518,23.2659,37200.0
2006-09-01 11:10:00,32.83,32.88,32.83,32.88,39000.0,23.2659,23.3014,23.2659,23.3014,39000.0
2006-09-01 11:15:00,32.88,32.91,32.82,32.82,21200.0,23.3014,23.3226,23.2589,23.2589,21200.0
2006-09-01 11:20:00,32.81,32.85,32.78,32.81,26400.0,23.2518,23.2801,23.2305,23.2518,26400.0
2006-09-01 11:25:00,32.82,32.85,32.8,32.81,15800.0,23.2589,23.2801,23.2447,23.2518,15800.0
2006-09-01 11:30:00,32.82,32.85,32.82,32.85,20400.0,23.2589,23.2801,23.2589,23.2801,20400.0
2006-09-01 11:35:00,32.85,32.9,32.85,32.88,15000.0,23.2801,23.3155,23.2801,23.3014,15000.0
2006-09-01 11:40:00,32.88,32.9,32.87,32.88,10400.0,23.3014,23.3155,23.2943,23.3014,10400.0
2006-09-01 11:45:00,32.88,32.9,32.85,32.88,28200.0,23.3014,23.3155,23.2801,23.3014,28200.0
2006-09-01 11:50:00,32.87,32.89,32.83,32.86,75600.0,23.2943,23.3085,23.2659,23.2872,75600.0
2006-09-01 11:55:00,32.87,32.87,32.83,32.83,24600.0,23.2943,23.2943,23.2659,23.2659,24600.0
2006-09-01 12:00:00,32.84,32.85,32.83,32.84,12200.0,23.273,23.2801,23.2659,23.273,12200.0
2006-09-01 12:05:00,32.84,32.85,32.82,32.83,21600.0,23.273,23.2801,23.2589,23.2659,21600.0
2006-09-01 12:10:00,32.84,32.85,32.83,32.84,8800.0,23.273,23.2801,23.2659,23.273,8800.0
2006-09-01 12:15:00,32.84,32.88,32.83,32.88,16800.0,23.273,23.3014,23.2659,23.3014,16800.0
2006-09-01 12:20:00,32.88,32.93,32.87,32.93,19600.0,23.3014,23.3368,23.2943,23.3368,19600.0
2006-09-01 12:25:00,32.93,32.97,32.93,32.94,38600.0,23.3368,23.3652,23.3368,23.3439,38600.0
2006-09-01 12:30:00,32.94,32.98,32.94,32.97,35200.0,23.3439,23.3722,23.3439,23.3652,35200.0
2006-09-01 12:35:00,32.99,33.02,32.96,32.97,42000.0,23.3793,23.4006,23.3581,23.3652,42000.0
2006-09-01 12:40:00,32.97,32.99,32.97,32.98,10600.0,23.3652,23.3793,23.3652,23.3722,10600.0
2006-09-01 12:45:00,32.99,33.04,32.98,33.0,22200.0,23.3793,23.4148,23.3722,23.3864,22200.0
2006-09-01 12:50:00,33.0,33.03,32.99,33.02,12800.0,23.3864,23.4077,23.3793,23.4006,12800.0
2006-09-01 12:55:00,33.02,33.06,33.01,33.01,34800.0,23.4006,23.4289,23.3935,23.3935,34800.0
2006-09-01 13:00:00,33.0,33.0,32.94,32.95,35200.0,23.3864,23.3864,23.3439,23.351,35200.0
2006-09-01 13:05:00,32.96,32.98,32.91,32.93,14200.0,23.3581,23.3722,23.3226,23.3368,14200.0
2006-09-01 13:10:00,32.93,32.93,32.88,32.88,24200.0,23.3368,23.3368,23.3014,23.3014,24200.0
2006-09-01 13:15:00,32.88,32.95,32.88,32.92,14800.0,23.3014,23.351,23.3014,23.3297,14800.0
2006-09-01 13:20:00,32.91,32.91,32.88,32.88,4400.0,23.3226,23.3226,23.3014,23.3014,4400.0
2006-09-01 13:25:00,32.89,32.94,32.88,32.92,17400.0,23.3085,23.3439,23.3014,23.3297,17400.0
2006-09-01 13:30:00,32.91,32.96,32.9,32.95,17000.0,23.3226,23.3581,23.3155,23.351,17000.0
2006-09-01 13:35:00,32.96,32.97,32.94,32.95,22000.0,23.3581,23.3652,23.3439,23.351,22000.0
2006-09-01 13:40:00,32.95,32.95,32.91,32.91,8800.0,23.351,23.351,23.3226,23.3226,8800.0
2006-09-01 13:45:00,32.91,32.93,32.88,32.9,47200.0,23.3226,23.3368,23.3014,23.3155,47200.0
2006-09-01 13:50:00,32.89,32.91,32.82,32.83,17600.0,23.3085,23.3226,23.2589,23.2659,17600.0
2006-09-01 13:55:00,32.83,32.83,32.81,32.82,13600.0,23.2659,23.2659,23.2518,23.2589,13600.0
2006-09-01 14:00:00,32.81,32.85,32.81,32.85,12600.0,23.2518,23.2801,23.2518,23.2801,12600.0
2006-09-01 14:05:00,32.84,32.87,32.84,32.87,17600.0,23.273,23.2943,23.273,23.2943,17600.0
2006-09-01 14:10:00,32.85,32.88,32.85,32.88,17000.0,23.2801,23.3014,23.2801,23.3014,17000.0
2006-09-01 14:15:00,32.88,32.88,32.86,32.87,10800.0,23.3014,23.3014,23.2872,23.2943,10800.0
2006-09-01 14:20:00,32.88,32.91,32.87,32.91,22000.0,23.3014,23.3226,23.2943,23.3226,22000.0
2006-09-01 14:25:00,32.91,33.0,32.91,32.99,30200.0,23.3226,23.3864,23.3226,23.3793,30200.0
2006-09-01 14:30:00,32.99,33.0,32.94,32.95,33200.0,23.3793,23.3864,23.3439,23.351,33200.0
2006-09-01 14:35:00,32.95,32.95,32.84,32.93,61000.0,23.351,23.351,23.273,23.3368,61000.0
2006-09-01 14:40:00,32.92,32.97,32.91,32.97,24000.0,23.3297,23.3652,23.3226,23.3652,24000.0
2006-09-01 14:45:00,32.97,33.01,32.96,32.99,26200.0,23.3652,23.3935,23.3581,23.3793,26200.0
2006-09-01 14:50:00,32.98,32.98,32.9,32.91,20800.0,23.3722,23.3722,23.3155,23.3226,20800.0
2006-09-01 14:55:00,32.91,32.97,32.91,32.97,10600.0,23.3226,23.3652,23.3226,23.3652,10600.0
2006-09-01 15:00:00,32.96,32.98,32.95,32.98,17800.0,23.3581,23.3722,23.351,23.3722,17800.0
2006-09-01 15:05:00,32.98,32.98,32.92,32.95,51000.0,23.3722,23.3722,23.3297,23.351,51000.0
2006-09-01 15:10:00,32.95,32.96,32.94,32.95,13000.0,23.351,23.3581,23.3439,23.351,13000.0
2006-09-01 15:15:00,32.95,32.96,32.93,32.94,15200.0,23.351,23.3581,23.3368,23.3439,15200.0
2006-09-01 15:20:00,32.94,32.98,32.94,32.97,37200.0,23.3439,23.3722,23.3439,23.3652,37200.0
2006-09-01 15:25:00,32.97,32.99,32.96,32.97,28000.0,23.3652,23.3793,23.3581,23.3652,28000.0
2006-09-01 15:30:00,32.97,32.99,32.96,32.96,19200.0,23.3652,23.3793,23.3581,23.3581,19200.0
2006-09-01 15:35:00,32.96,32.96,32.93,32.95,39200.0,23.3581,23.3581,23.3368,23.351,39200.0
2006-09-01 15:40:00,32.95,32.99,32.95,32.98,29800.0,23.351,23.3793,23.351,23.3722,29800.0
2006-09-01 15:45:00,32.99,33.0,32.97,33.0,22800.0,23.3793,23.3864,23.3652,23.3864,22800.0
2006-09-01 15:50:00,33.0,33.02,32.96,32.99,94000.0,23.3864,23.4006,23.3581,23.3793,94000.0
2006-09-01 15:55:00,32.99,33.02,32.97,32.99,64200.0,23.3793,23.4006,23.3652,23.3793,64200.0
2006-09-05 09:30:00,32.66,32.77,32.66,32.74,102000.0,23.1455,23.2234,23.1455,23.2022,102000.0
2006-09-05 09:35:00,32.7,32.83,32.68,32.83,61200.0,23.1738,23.2659,23.1596,23.2659,61200.0
2006-09-05 09:40:00,32.83,33.09,32.83,33.07,87200.0,23.2659,23.4502,23.2659,23.436,87200.0
2006-09-05 09:45:00,33.06,33.12,33.01,33.09,98800.0,23.4289,23.4715,23.3935,23.4502,98800.0
2006-09-05 09:50:00,33.09,33.09,32.97,33.02,60000.0,23.4502,23.4502,23.3652,23.4006,60000.0
2006-09-05 09:55:00,33.02,33.19,33.01,33.17,85200.0,23.4006,23.5211,23.3935,23.5069,85200.0
2006-09-05 10:00:00,33.17,33.32,33.16,33.3,98400.0,23.5069,23.6132,23.4998,23.599,98400.0
2006-09-05 10:05:00,33.31,33.33,33.21,33.3,63400.0,23.6061,23.6203,23.5352,23.599,63400.0
2006-09-05 10:10:00,33.27,33.38,33.24,33.36,73800.0,23.5778,23.6557,23.5565,23.6415,73800.0
2006-09-05 10:15:00,33.36,33.37,33.3,33.32,70600.0,23.6415,23.6486,23.599,23.6132,70600.0
2006-09-05 10:20:00,33.33,33.33,33.21,33.24,71800.0,23.6203,23.6203,23.5352,23.5565,71800.0
2006-09-05 10:25:00,33.24,33.24,33.16,33.18,38800.0,23.5565,23.5565,23.4998,23.514,38800.0
2006-09-05 10:30:00,33.17,33.17,33.0,33.01,89000.0,23.5069,23.5069,23.3864,23.3935,89000.0
2006-09-05 10:35:00,33.01,33.04,32.88,32.89,97200.0,23.3935,23.4148,23.3014,23.3085,97200.0
2006-09-05 10:40:00,32.88,32.96,32.83,32.96,63600.0,23.3014,23.3581,23.2659,23.3581,63600.0
2006-09-05 10:45:00,32.96,32.98,32.92,32.98,36200.0,23.3581,23.3722,23.3297,23.3722,36200.0
2006-09-05 10:50:00,32.98,33.08,32.98,33.07,32200.0,23.3722,23.4431,23.3722,23.436,32200.0
2006-09-05 10:55:00,33.07,33.09,33.02,33.04,35600.0,23.436,23.4502,23.4006,23.4148,35600.0
2006-09-05 11:00:00,33.02,33.1,33.02,33.1,24200.0,23.4006,23.4573,23.4006,23.4573,24200.0
2006-09-05 11:05:00,33.1,33.18,33.08,33.16,57800.0,23.4573,23.514,23.4431,23.4998,57800.0
2006-09-05 11:10:00,33.16,33.21,33.13,33.21,44400.0,23.4998,23.5352,23.4785,23.5352,44400.0
2006-09-05 11:15:00,33.2,33.23,33.17,33.22,30800.0,23.5282,23.5494,23.5069,23.5423,30800.0
2006-09-05 11:20:00,33.22,33.22,33.17,33.2,39800.0,23.5423,23.5423,23.5069,23.5282,39800.0
2006-09-05 11:25:00,33.2,33.27,33.2,33.24,71800.0,23.5282,23.5778,23.5282,23.5565,71800.0
2006-09-05 11:30:00,33.25,33.27,33.21,33.21,39800.0,23.5636,23.5778,23.5352,23.5352,39800.0
2006-09-05 11:35:00,33.2,33.24,33.13,33.13,34400.0,23.5282,23.5565,23.4785,23.4785,34400.0
2006-09-05 11:40:00,33.13,33.16,33.1,33.16,29000.0,23.4785,23.4998,23.4573,23.4998,29000.0
2006-09-05 11:45:00,33.14,33.19,33.12,33.17,50000.0,23.4856,23.5211,23.4715,23.5069,50000.0
2006-09-05 11:50:00,33.18,33.24,33.18,33.23,22800.0,23.514,23.5565,23.514,23.5494,22800.0
2006-09-05 11:55:00,33.22,33.32,33.22,33.32,32400.0,23.5423,23.6132,23.5423,23.6132,32400.0
2006-09-05 12:00:00,33.32,33.35,33.3,33.3,39800.0,23.6132,23.6345,23.599,23.599,39800.0
2006-09-05 12:05:00,33.31,33.31,33.22,33.31,29800.0,23.6061,23.6061,23.5423,23.6061,29800.0
2006-09-05 12:10:00,33.29,33.31,33.27,33.27,28200.0,23.5919,23.6061,23.5778,23.5778,28200.0
2006-09-05 12:15:00,33.27,33.3,33.27,33.29,16400.0,23.5778,23.599,23.5778,23.5919,16400.0
2006-09-05 12:20:00,33.3,33.35,33.3,33.32,39400.0,23.599,23.6345,23.599,23.6132,39400.0
2006-09-05 12:25:00,33.31,33.35,33.3,33.34,31600.0,23.6061,23.6345,23.599,23.6274,31600.0
2006-09-05 12:30:00,33.34,33.38,33.31,33.33,40400.0,23.6274,23.6557,23.6061,23.6203,40400.0
2006-09-05 12:35:00,33.33,33.35,33.32,33.33,16000.0,23.6203,23.6345,23.6132,23.6203,16000.0
2006-09-05 12:40:00,33.33,33.33,33.31,33.33,20800.0,23.6203,23.6203,23.6061,23.6203,20800.0
2006-09-05 12:45:00,33.32,33.37,33.32,33.35,35800.0,23.6132,23.6486,23.6132,23.6345,35800.0
2006-09-05 12:50:00,33.35,33.38,33.32,33.37,52800.0,23.6345,23.6557,23.6132,23.6486,52800.0
2006-09-05 12:55:00,33.37,33.39,33.34,33.35,27800.0,23.6486,23.6628,23.6274,23.6345,27800.0
2006-09-05 13:00:00,33.35,33.35,33.26,33.26,25000.0,23.6345,23.6345,23.5707,23.5707,25000.0
2006-09-05 13:05:00,33.26,33.29,33.24,33.24,41000.0,23.5707,23.5919,23.5565,23.5565,41000.0
2006-09-05 13:10:00,33.24,33.29,33.23,33.24,43600.0,23.5565,23.5919,23.5494,23.5565,43600.0
2006-09-05 13:15:00,33.24,33.28,33.24,33.27,27200.0,23.5565,23.5848,23.5565,23.5778,27200.0
2006-09-05 13:20:00,33.27,33.3,33.25,33.26,20000.0,23.5778,23.599,23.5636,23.5707,20000.0
2006-09-05 13:25:00,33.26,33.32,33.26,33.29,25000.0,23.5707,23.6132,23.5707,23.5919,25000.0
2006-09-05 13:30:00,33.3,33.32,33.25,33.26,22000.0,23.599,23.6132,23.5636,23.5707,22000.0
2006-09-05 13:35:00,33.26,33.29,33.23,33.27,33800.0,23.5707,23.5919,23.5494,23.5778,33800.0
2006-09-05 13:40:00,33.27,33.27,33.21,33.21,25000.0,23.5778,23.5778,23.5352,23.5352,25000.0
2006-09-05 13:45:00,33.2,33.25,33.19,33.23,24600.0,23.5282,23.5636,23.5211,23.5494,24600.0
2006-09-05 13:50:00,33.23,33.25,33.22,33.23,24000.0,23.5494,23.5636,23.5423,23.5494,24000.0
2006-09-05 13:55:00,33.24,33.26,33.23,33.24,47200.0,23.5565,23.5707,23.5494,23.5565,47200.0
2006-09-05 14:00:00,33.25,33.29,33.24,33.29,28000.0,23.5636,23.5919,23.5565,23.5919,28000.0
2006-09-05 14:05:00,33.29,33.29,33.23,33.29,60200.0,23.5919,23.5919,23.5494,23.5919,60200.0
2006-09-05 14:10:00,33.29,33.31,33.24,33.27,68000.0,23.5919,23.6061,23.5565,23.5778,68000.0
2006-09-05 14:15:00,33.25,33.3,33.24,33.26,51800.0,23.5636,23.599,23.5565,23.5707,51800.0
2006-09-05 14:20:00,33.26,33.26,33.24,33.25,25600.0,23.5707,23.5707,23.5565,23.5636,25600.0
2006-09-05 14:25:00,33.24,33.25,33.18,33.2,40800.0,23.5565,23.5636,23.514,23.5282,40800.0
2006-09-05 14:30:00,33.2,33.2,33.11,33.15,31400.0,23.5282,23.5282,23.4644,23.4927,31400.0
2006-09-05 14:35:00,33.15,33.18,33.15,33.16,44600.0,23.4927,23.514,23.4927,23.4998,44600.0
2006-09-05 14:40:00,33.16,33.21,33.16,33.2,36400.0,23.4998,23.5352,23.4998,23.5282,36400.0
2006-09-05 14:45:00,33.21,33.21,33.17,33.18,54200.0,23.5352,23.5352,23.5069,23.514,54200.0
2006-09-05 14:50:00,33.18,33.22,33.18,33.21,42200.0,23.514,23.5423,23.514,23.5352,42200.0
2006-09-05 14:55:00,33.21,33.25,33.2,33.25,55000.0,23.5352,23.5636,23.5282,23.5636,55000.0
2006-09-05 15:00:00,33.24,33.24,33.15,33.21,44800.0,23.5565,23.5565,23.4927,23.5352,44800.0
2006-09-05 15:05:00,33.21,33.3,33.21,33.3,34400.0,23.5352,23.599,23.5352,23.599,34400.0
2006-09-05 15:10:00,33.3,33.33,33.29,33.32,42400.0,23.599,23.6203,23.5919,23.6132,42400.0
2006-09-05 15:15:00,33.32,33.32,33.29,33.3,41600.0,23.6132,23.6132,23.5919,23.599,41600.0
2006-09-05 15:20:00,33.3,33.32,33.29,33.3,39400.0,23.599,23.6132,23.5919,23.599,39400.0
2006-09-05 15:25:00,33.3,33.31,33.27,33.29,37000.0,23.599,23.6061,23.5778,23.5919,37000.0
2006-09-05 15:30:00,33.29,33.33,33.26,33.29,105400.0,23.5919,23.6203,23.5707,23.5919,105400.0
2006-09-05 15:35:00,33.29,33.31,33.29,33.31,27000.0,23.5919,23.6061,23.5919,23.6061,27000.0
2006-09-05 15:40:00,33.31,33.32,33.29,33.31,48400.0,23.6061,23.6132,23.5919,23.6061,48400.0
2006-09-05 15:45:00,33.31,33.31,33.27,33.3,63200.0,23.6061,23.6061,23.5778,23.599,63200.0
2006-09-05 15:50:00,33.31,33.38,33.3,33.37,74000.0,23.6061,23.6557,23.599,23.6486,74000.0
2006-09-05 15:55:00,33.38,33.41,33.33,33.34,135600.0,23.6557,23.677,23.6203,23.6274,135600.0
2006-09-06 09:30:00,32.64,32.73,32.61,32.72,120600.0,23.1313,23.1951,23.11,23.188,120600.0
2006-09-06 09:35:00,32.73,32.77,32.6,32.65,124200.0,23.1951,23.2234,23.1029,23.1384,124200.0
2006-09-06 09:40:00,32.65,32.66,32.5,32.53,133600.0,23.1384,23.1455,23.0321,23.0533,133600.0
2006-09-06 09:45:00,32.54,32.55,32.48,32.54,90200.0,23.0604,23.0675,23.0179,23.0604,90200.0
2006-09-06 09:50:00,32.54,32.56,32.52,32.53,92400.0,23.0604,23.0746,23.0462,23.0533,92400.0
2006-09-06 09:55:00,32.53,32.53,32.38,32.48,81600.0,23.0533,23.0533,22.947,23.0179,81600.0
2006-09-06 10:00:00,32.48,32.63,32.48,32.59,105800.0,23.0179,23.1242,23.0179,23.0959,105800.0
2006-09-06 10:05:00,32.59,32.72,32.58,32.72,84400.0,23.0959,23.188,23.0888,23.188,84400.0
2006-09-06 10:10:00,32.7,32.76,32.63,32.66,132400.0,23.1738,23.2163,23.1242,23.1455,132400.0
2006-09-06 10:15:00,32.68,32.69,32.63,32.65,102600.0,23.1596,23.1667,23.1242,23.1384,102600.0
2006-09-06 10:20:00,32.65,32.67,32.59,32.6,92600.0,23.1384,23.1526,23.0959,23.1029,92600.0
2006-09-06 10:25:00,32.59,32.64,32.58,32.63,110400.0,23.0959,23.1313,23.0888,23.1242,110400.0
2006-09-06 10:30:00,32.63,32.68,32.63,32.68,93800.0,23.1242,23.1596,23.1242,23.1596,93800.0
2006-09-06 10:35:00,32.69,32.71,32.56,32.57,110200.0,23.1667,23.1809,23.0746,23.0817,110200.0
2006-09-06 10:40:00,32.57,32.63,32.5,32.63,153400.0,23.0817,23.1242,23.0321,23.1242,153400.0
2006-09-06 10:45:00,32.62,32.68,32.6,32.6,130600.0,23.1171,23.1596,23.1029,23.1029,130600.0
2006-09-06 10:50:00,32.6,32.6,32.52,32.58,68600.0,23.1029,23.1029,23.0462,23.0888,68600.0
2006-09-06 10:55:00,32.58,32.6,32.51,32.52,66200.0,23.0888,23.1029,23.0392,23.0462,66200.0
2006-09-06 11:00:00,32.52,32.61,32.49,32.59,138400.0,23.0462,23.11,23.025,23.0959,138400.0
2006-09-06 11:05:00,32.58,32.61,32.51,32.6,144000.0,23.0888,23.11,23.0392,23.1029,144000.0
2006-09-06 11:10:00,32.6,32.69,32.6,32.62,234000.0,23.1029,23.1667,23.1029,23.1171,234000.0
2006-09-06 11:15:00,32.62,32.62,32.53,32.57,72400.0,23.1171,23.1171,23.0533,23.0817,72400.0
2006-09-06 11:20:00,32.57,32.59,32.49,32.5,46800.0,23.0817,23.0959,23.025,23.0321,46800.0
2006-09-06 11:25:00,32.49,32.52,32.38,32.39,74200.0,23.025,23.0462,22.947,22.9541,74200.0
2006-09-06 11:30:00,32.38,32.42,32.35,32.37,55400.0,22.947,22.9754,22.9258,22.9399,55400.0
2006-09-06 11:35:00,32.37,32.41,32.35,32.37,47600.0,22.9399,22.9683,22.9258,22.9399,47600.0
2006-09-06 11:40:00,32.37,32.38,32.27,32.29,58800.0,22.9399,22.947,22.8691,22.8833,58800.0
2006-09-06 11:45:00,32.28,32.29,32.24,32.27,100600.0,22.8762,22.8833,22.8478,22.8691,100600.0
2006-09-06 11:50:00,32.27,32.28,32.22,32.23,63000.0,22.8691,22.8762,22.8336,22.8407,63000.0
2006-09-06 11:55:00,32.23,32.35,32.23,32.26,51000.0,22.8407,22.9258,22.8407,22.862,51000.0
2006-09-06 12:00:00,32.26,32.35,32.24,32.33,77800.0,22.862,22.9258,22.8478,22.9116,77800.0
2006-09-06 12:05:00,32.34,32.34,32.27,32.28,55800.0,22.9187,22.9187,22.8691,22.8762,55800.0
2006-09-06 12:10:00,32.28,32.33,32.28,32.3,30000.0,22.8762,22.9116,22.8762,22.8903,30000.0
2006-09-06 12:15:00,32.3,32.31,32.27,32.29,58600.0,22.8903,22.8974,22.8691,22.8833,58600.0
2006-09-06 12:20:00,32.29,32.31,32.27,32.29,103800.0,22.8833,22.8974,22.8691,22.8833,103800.0
2006-09-06 12:25:00,32.29,32.31,32.27,32.31,155000.0,22.8833,22.8974,22.8691,22.8974,155000.0
2006-09-06 12:30:00,32.3,32.3,32.27,32.27,60200.0,22.8903,22.8903,22.8691,22.8691,60200.0
2006-09-06 12:35:00,32.27,32.29,32.2,32.23,87600.0,22.8691,22.8833,22.8195,22.8407,87600.0
2006-09-06 12:40:00,32.23,32.26,32.22,32.23,94200.0,22.8407,22.862,22.8336,22.8407,94200.0
2006-09-06 12:45:00,32.23,32.24,32.2,32.23,107800.0,22.8407,22.8478,22.8195,22.8407,107800.0
2006-09-06 12:50:00,32.23,32.33,32.22,32.32,78200.0,22.8407,22.9116,22.8336,22.9045,78200.0
2006-09-06 12:55:00,32.31,32.32,32.25,32.29,76800.0,22.8974,22.9045,22.8549,22.8833,76800.0
2006-09-06 13:00:00,32.28,32.29,32.21,32.24,64000.0,22.8762,22.8833,22.8266,22.8478,64000.0
2006-09-06 13:05:00,32.23,32.24,32.15,32.15,45600.0,22.8407,22.8478,22.784,22.784,45600.0
2006-09-06 13:10:00,32.15,32.15,32.08,32.12,50200.0,22.784,22.784,22.7344,22.7628,50200.0
2006-09-06 13:15:00,32.13,32.13,32.1,32.11,27200.0,22.7699,22.7699,22.7486,22.7557,27200.0
2006-09-06 13:20:00,32.1,32.14,32.1,32.11,27400.0,22.7486,22.777,22.7486,22.7557,27400.0
2006-09-06 13:25:00,32.12,32.24,32.12,32.23,71000.0,22.7628,22.8478,22.7628,22.8407,71000.0
2006-09-06 13:30:00,32.23,32.25,32.2,32.23,35000.0,22.8407,22.8549,22.8195,22.8407,35000.0
2006-09-06 13:35:00,32.23,32.27,32.2,32.27,45200.0,22.8407,22.8691,22.8195,22.8691,45200.0
2006-09-06 13:40:00,32.28,32.36,32.28,32.35,48400.0,22.8762,22.9329,22.8762,22.9258,48400.0
2006-09-06 13:45:00,32.35,32.35,32.32,32.33,28400.0,22.9258,22.9258,22.9045,22.9116,28400.0
2006-09-06 13:50:00,32.33,32.35,32.28,32.3,46400.0,22.9116,22.9258,22.8762,22.8903,46400.0
2006-09-06 13:55:00,32.3,32.3,32.24,32.25,34400.0,22.8903,22.8903,22.8478,22.8549,34400.0
2006-09-06 14:00:00,32.25,32.34,32.24,32.28,74000.0,22.8549,22.9187,22.8478,22.8762,74000.0
2006-09-06 14:05:00,32.27,32.28,32.13,32.13,47400.0,22.8691,22.8762,22.7699,22.7699,47400.0
2006-09-06 14:10:00,32.13,32.13,32.01,32.06,86800.0,22.7699,22.7699,22.6848,22.7203,86800.0
2006-09-06 14:15:00,32.06,32.09,32.02,32.02,75200.0,22.7203,22.7415,22.6919,22.6919,75200.0
2006-09-06 14:20:00,32.02,32.06,31.94,31.95,80400.0,22.6919,22.7203,22.6352,22.6423,80400.0
2006-09-06 14:25:00,31.95,31.99,31.88,31.89,117600.0,22.6423,22.6706,22.5927,22.5998,117600.0
2006-09-06 14:30:00,31.89,31.89,31.77,31.8,98800.0,22.5998,22.5998,22.5147,22.536,98800.0
2006-09-06 14:35:00,31.79,31.85,31.75,31.83,120800.0,22.5289,22.5714,22.5006,22.5573,120800.0
2006-09-06 14:40:00,31.83,31.93,31.82,31.93,91600.0,22.5573,22.6281,22.5502,22.6281,91600.0
2006-09-06 14:45:00,31.93,31.94,31.83,31.84,72800.0,22.6281,22.6352,22.5573,22.5643,72800.0
2006-09-06 14:50:00,31.83,31.87,31.77,31.77,51200.0,22.5573,22.5856,22.5147,22.5147,51200.0
2006-09-06 14:55:00,31.77,31.86,31.75,31.86,84600.0,22.5147,22.5785,22.5006,22.5785,84600.0
2006-09-06 15:00:00,31.86,31.86,31.72,31.73,103800.0,22.5785,22.5785,22.4793,22.4864,103800.0
2006-09-06 15:05:00,31.72,31.75,31.64,31.68,185400.0,22.4793,22.5006,22.4226,22.451,185400.0
2006-09-06 15:10:00,31.68,31.68,31.64,31.68,146000.0,22.451,22.451,22.4226,22.451,146000.0
2006-09-06 15:15:00,31.68,31.69,31.59,31.65,154600.0,22.451,22.458,22.3872,22.4297,154600.0
2006-09-06 15:20:00,31.63,31.7,31.61,31.7,111600.0,22.4155,22.4651,22.4014,22.4651,111600.0
2006-09-06 15:25:00,31.69,31.72,31.64,31.65,123000.0,22.458,22.4793,22.4226,22.4297,123000.0
2006-09-06 15:30:00,31.65,31.68,31.65,31.66,126600.0,22.4297,22.451,22.4297,22.4368,126600.0
2006-09-06 15:35:00,31.66,31.67,31.54,31.54,113200.0,22.4368,22.4439,22.3517,22.3517,113200.0
2006-09-06 15:40:00,31.54,31.65,31.54,31.65,146800.0,22.3517,22.4297,22.3517,22.4297,146800.0
2006-09-06 15:45:00,31.66,31.75,31.65,31.75,156000.0,22.4368,22.5006,22.4297,22.5006,156000.0
2006-09-06 15:50:00,31.75,31.77,31.57,31.6,267800.0,22.5006,22.5147,22.373,22.3943,267800.0
2006-09-06 15:55:00,31.6,31.61,31.58,31.59,235200.0,22.3943,22.4014,22.3801,22.3872,235200.0
2006-09-07 09:30:00,31.34,31.5,31.32,31.45,140400.0,22.21,22.3234,22.1958,22.288,140400.0
2006-09-07 09:35:00,31.49,31.57,31.41,31.56,84200.0,22.3163,22.373,22.2596,22.3659,84200.0
2006-09-07 09:40:00,31.58,31.75,31.54,31.74,214000.0,22.3801,22.5006,22.3517,22.4935,214000.0
2006-09-07 09:45:00,31.73,31.85,31.7,31.71,115000.0,22.4864,22.5714,22.4651,22.4722,115000.0
2006-09-07 09:50:00,31.71,31.81,31.69,31.7,69400.0,22.4722,22.5431,22.458,22.4651,69400.0
2006-09-07 09:55:00,31.7,31.8,31.68,31.71,55400.0,22.4651,22.536,22.451,22.4722,55400.0
2006-09-07 10:00:00,31.72,31.74,31.63,31.65,85600.0,22.4793,22.4935,22.4155,22.4297,85600.0
2006-09-07 10:05:00,31.66,31.7,31.6,31.61,110000.0,22.4368,22.4651,22.3943,22.4014,110000.0
2006-09-07 10:10:00,31.61,31.63,31.5,31.5,75200.0,22.4014,22.4155,22.3234,22.3234,75200.0
2006-09-07 10:15:00,31.52,31.53,31.45,31.52,87800.0,22.3376,22.3447,22.288,22.3376,87800.0
2006-09-07 10:20:00,31.51,31.55,31.47,31.47,38200.0,22.3305,22.3588,22.3021,22.3021,38200.0
2006-09-07 10:25:00,31.49,31.49,31.43,31.49,43400.0,22.3163,22.3163,22.2738,22.3163,43400.0
2006-09-07 10:30:00,31.49,31.51,31.25,31.3,170600.0,22.3163,22.3305,22.1462,22.1817,170600.0
2006-09-07 10:35:00,31.31,31.31,31.13,31.16,159200.0,22.1887,22.1887,22.0612,22.0824,159200.0
2006-09-07 10:40:00,31.18,31.26,31.18,31.25,147400.0,22.0966,22.1533,22.0966,22.1462,147400.0
2006-09-07 10:45:00,31.25,31.28,31.18,31.25,164800.0,22.1462,22.1675,22.0966,22.1462,164800.0
2006-09-07 10:50:00,31.25,31.34,31.13,31.17,95400.0,22.1462,22.21,22.0612,22.0895,95400.0
2006-09-07 10:55:00,31.17,31.29,31.12,31.19,99400.0,22.0895,22.1746,22.0541,22.1037,99400.0
2006-09-07 11:00:00,31.14,31.21,31.1,31.18,90000.0,22.0683,22.1179,22.0399,22.0966,90000.0
2006-09-07 11:05:00,31.18,31.27,31.17,31.2,79600.0,22.0966,22.1604,22.0895,22.1108,79600.0
2006-09-07 11:10:00,31.19,31.25,31.18,31.18,65200.0,22.1037,22.1462,22.0966,22.0966,65200.0
2006-09-07 11:15:00,31.18,31.27,31.16,31.16,47400.0,22.0966,22.1604,22.0824,22.0824,47400.0
2006-09-07 11:20:00,31.17,31.22,31.17,31.2,30600.0,22.0895,22.125,22.0895,22.1108,30600.0
2006-09-07 11:25:00,31.2,31.24,31.18,31.23,29600.0,22.1108,22.1391,22.0966,22.1321,29600.0
2006-09-07 11:30:00,31.23,31.27,31.2,31.2,72000.0,22.1321,22.1604,22.1108,22.1108,72000.0
2006-09-07 11:35:00,31.21,31.33,31.21,31.33,72200.0,22.1179,22.2029,22.1179,22.2029,72200.0
2006-09-07 11:40:00,31.33,31.4,31.3,31.4,60800.0,22.2029,22.2525,22.1817,22.2525,60800.0
2006-09-07 11:45:00,31.4,31.42,31.34,31.36,43000.0,22.2525,22.2667,22.21,22.2242,43000.0
2006-09-07 11:50:00,31.36,31.39,31.34,31.38,76600.0,22.2242,22.2454,22.21,22.2384,76600.0
2006-09-07 11:55:00,31.38,31.45,31.37,31.43,64400.0,22.2384,22.288,22.2313,22.2738,64400.0
2006-09-07 12:00:00,31.43,31.48,31.4,31.47,54400.0,22.2738,22.3092,22.2525,22.3021,54400.0
2006-09-07 12:05:00,31.47,31.58,31.45,31.54,92800.0,22.3021,22.3801,22.288,22.3517,92800.0
2006-09-07 12:10:00,31.55,31.66,31.55,31.6,62000.0,22.3588,22.4368,22.3588,22.3943,62000.0
2006-09-07 12:15:00,31.6,31.61,31.55,31.58,40600.0,22.3943,22.4014,22.3588,22.3801,40600.0
2006-09-07 12:20:00,31.58,31.62,31.58,31.6,47200.0,22.3801,22.4084,22.3801,22.3943,47200.0
2006-09-07 12:25:00,31.59,31.61,31.45,31.45,61800.0,22.3872,22.4014,22.288,22.288,61800.0
2006-09-07 12:30:00,31.45,31.51,31.44,31.48,46800.0,22.288,22.3305,22.2809,22.3092,46800.0
2006-09-07 12:35:00,31.48,31.51,31.43,31.46,27200.0,22.3092,22.3305,22.2738,22.295,27200.0
2006-09-07 12:40:00,31.46,31.46,31.37,31.4,51400.0,22.295,22.295,22.2313,22.2525,51400.0
2006-09-07 12:45:00,31.39,31.45,31.39,31.42,38800.0,22.2454,22.288,22.2454,22.2667,38800.0
2006-09-07 12:50:00,31.41,31.42,31.38,31.4,35400.0,22.2596,22.2667,22.2384,22.2525,35400.0
2006-09-07 12:55:00,31.4,31.4,31.33,31.33,40400.0,22.2525,22.2525,22.2029,22.2029,40400.0
2006-09-07 13:00:00,31.32,31.35,31.32,31.35,35000.0,22.1958,22.2171,22.1958,22.2171,35000.0
2006-09-07 13:05:00,31.35,31.35,31.2,31.25,83400.0,22.2171,22.2171,22.1108,22.1462,83400.0
2006-09-07 13:10:00,31.24,31.27,31.2,31.22,29000.0,22.1391,22.1604,22.1108,22.125,29000.0
2006-09-07 13:15:00,31.22,31.23,31.16,31.2,73800.0,22.125,22.1321,22.0824,22.1108,73800.0
2006-09-07 13:20:00,31.2,31.23,31.18,31.18,63600.0,22.1108,22.1321,22.0966,22.0966,63600.0
2006-09-07 13:25:00,31.18,31.2,31.13,31.18,52200.0,22.0966,22.1108,22.0612,22.0966,52200.0
2006-09-07 13:30:00,31.18,31.21,31.17,31.21,61200.0,22.0966,22.1179,22.0895,22.1179,61200.0
2006-09-07 13:35:00,31.2,31.3,31.19,31.3,129200.0,22.1108,22.1817,22.1037,22.1817,129200.0
2006-09-07 13:40:00,31.3,31.34,31.25,31.33,123000.0,22.1817,22.21,22.1462,22.2029,123000.0
2006-09-07 13:45:00,31.32,31.39,31.3,31.38,174800.0,22.1958,22.2454,22.1817,22.2384,174800.0
2006-09-07 13:50:00,31.38,31.52,31.38,31.52,113800.0,22.2384,22.3376,22.2384,22.3376,113800.0
2006-09-07 13:55:00,31.52,31.53,31.43,31.43,81000.0,22.3376,22.3447,22.2738,22.2738,81000.0
2006-09-07 14:00:00,31.45,31.45,31.3,31.33,83600.0,22.288,22.288,22.1817,22.2029,83600.0
2006-09-07 14:05:00,31.32,31.35,31.27,31.29,63200.0,22.1958,22.2171,22.1604,22.1746,63200.0
2006-09-07 14:10:00,31.3,31.44,31.3,31.44,29800.0,22.1817,22.2809,22.1817,22.2809,29800.0
2006-09-07 14:15:00,31.43,31.43,31.31,31.31,23800.0,22.2738,22.2738,22.1887,22.1887,23800.0
2006-09-07 14:20:00,31.32,31.34,31.29,31.33,44200.0,22.1958,22.21,22.1746,22.2029,44200.0
2006-09-07 14:25:00,31.33,31.35,31.28,31.33,57600.0,22.2029,22.2171,22.1675,22.2029,57600.0
2006-09-07 14:30:00,31.33,31.44,31.33,31.43,46400.0,22.2029,22.2809,22.2029,22.2738,46400.0
2006-09-07 14:35:00,31.43,31.53,31.41,31.49,58000.0,22.2738,22.3447,22.2596,22.3163,58000.0
2006-09-07 14:40:00,31.49,31.5,31.41,31.43,70000.0,22.3163,22.3234,22.2596,22.2738,70000.0
2006-09-07 14:45:00,31.45,31.46,31.4,31.45,44400.0,22.288,22.295,22.2525,22.288,44400.0
2006-09-07 14:50:00,31.45,31.48,31.43,31.47,41600.0,22.288,22.3092,22.2738,22.3021,41600.0
2006-09-07 14:55:00,31.47,31.53,31.43,31.49,41400.0,22.3021,22.3447,22.2738,22.3163,41400.0
2006-09-07 15:00:00,31.5,31.5,31.4,31.42,69200.0,22.3234,22.3234,22.2525,22.2667,69200.0
2006-09-07 15:05:00,31.42,31.55,31.41,31.52,164200.0,22.2667,22.3588,22.2596,22.3376,164200.0
2006-09-07 15:10:00,31.51,31.54,31.51,31.53,70200.0,22.3305,22.3517,22.3305,22.3447,70200.0
2006-09-07 15:15:00,31.53,31.54,31.5,31.51,81400.0,22.3447,22.3517,22.3234,22.3305,81400.0
2006-09-07 15:20:00,31.51,31.53,31.5,31.53,99200.0,22.3305,22.3447,22.3234,22.3447,99200.0
2006-09-07 15:25:00,31.51,31.61,31.5,31.61,129000.0,22.3305,22.4014,22.3234,22.4014,129000.0
2006-09-07 15:30:00,31.61,31.61,31.49,31.5,80600.0,22.4014,22.4014,22.3163,22.3234,80600.0
2006-09-07 15:35:00,31.5,31.5,31.39,31.39,86000.0,22.3234,22.3234,22.2454,22.2454,86000.0
2006-09-07 15:40:00,31.4,31.46,31.39,31.43,75200.0,22.2525,22.295,22.2454,22.2738,75200.0
2006-09-07 15:45:00,31.43,31.48,31.43,31.48,90800.0,22.2738,22.3092,22.2738,22.3092,90800.0
2006-09-07 15:50:00,31.49,31.53,31.47,31.52,100800.0,22.3163,22.3447,22.3021,22.3376,100800.0
2006-09-07 15:55:00,31.52,31.52,31.48,31.5,162600.0,22.3376,22.3376,22.3092,22.3234,162600.0
2006-09-08 09:30:00,31.5,31.65,31.5,31.55,80600.0,22.3234,22.4297,22.3234,22.3588,80600.0
2006-09-08 09:35:00,31.56,31.57,31.48,31.48,76200.0,22.3659,22.373,22.3092,22.3092,76200.0
2006-09-08 09:40:00,31.49,31.63,31.49,31.6,66600.0,22.3163,22.4155,22.3163,22.3943,66600.0
2006-09-08 09:45:00,31.6,31.62,31.56,31.57,49400.0,22.3943,22.4084,22.3659,22.373,49400.0
2006-09-08 09:50:00,31.57,31.63,31.5,31.6,40000.0,22.373,22.4155,22.3234,22.3943,40000.0
2006-09-08 09:55:00,31.6,31.63,31.46,31.46,76000.0,22.3943,22.4155,22.295,22.295,76000.0
2006-09-08 10:00:00,31.48,31.48,31.33,31.35,57200.0,22.3092,22.3092,22.2029,22.2171,57200.0
2006-09-08 10:05:00,31.36,31.48,31.36,31.39,77200.0,22.2242,22.3092,22.2242,22.2454,77200.0
2006-09-08 10:10:00,31.38,31.48,31.38,31.46,69200.0,22.2384,22.3092,22.2384,22.295,69200.0
2006-09-08 10:15:00,31.44,31.53,31.43,31.53,36400.0,22.2809,22.3447,22.2738,22.3447,36400.0
2006-09-08 10:20:00,31.5,31.54,31.47,31.47,28600.0,22.3234,22.3517,22.3021,22.3021,28600.0
2006-09-08 10:25:00,31.47,31.56,31.39,31.54,33600.0,22.3021,22.3659,22.2454,22.3517,33600.0
2006-09-08 10:30:00,31.54,31.55,31.45,31.45,26200.0,22.3517,22.3588,22.288,22.288,26200.0
2006-09-08 10:35:00,31.45,31.45,31.33,31.4,37600.0,22.288,22.288,22.2029,22.2525,37600.0
2006-09-08 10:40:00,31.37,31.43,31.36,31.36,16200.0,22.2313,22.2738,22.2242,22.2242,16200.0
2006-09-08 10:45:00,31.37,31.37,31.29,31.32,34200.0,22.2313,22.2313,22.1746,22.1958,34200.0
2006-09-08 10:50:00,31.31,31.33,31.27,31.3,30200.0,22.1887,22.2029,22.1604,22.1817,30200.0
2006-09-08 10:55:00,31.29,31.29,31.2,31.22,37800.0,22.1746,22.1746,22.1108,22.125,37800.0
2006-09-08 11:00:00,31.22,31.22,31.13,31.13,65400.0,22.125,22.125,22.0612,22.0612,65400.0
2006-09-08 11:05:00,31.13,31.18,31.11,31.13,77200.0,22.0612,22.0966,22.047,22.0612,77200.0
2006-09-08 11:10:00,31.11,31.16,31.08,31.08,36000.0,22.047,22.0824,22.0258,22.0258,36000.0
2006-09-08 11:15:00,31.09,31.11,31.03,31.1,34600.0,22.0328,22.047,21.9903,22.0399,34600.0
2006-09-08 11:20:00,31.1,31.11,31.05,31.05,20800.0,22.0399,22.047,22.0045,22.0045,20800.0
2006-09-08 11:25:00,31.04,31.08,31.04,31.07,11800.0,21.9974,22.0258,21.9974,22.0187,11800.0
2006-09-08 11:30:00,31.07,31.07,31.0,31.0,34800.0,22.0187,22.0187,21.9691,21.9691,34800.0
2006-09-08 11:35:00,31.0,31.04,30.97,30.97,79600.0,21.9691,21.9974,21.9478,21.9478,79600.0
2006-09-08 11:40:00,30.97,30.99,30.92,30.99,67400.0,21.9478,21.962,21.9124,21.962,67400.0
2006-09-08 11:45:00,30.99,31.0,30.9,30.93,45800.0,21.962,21.9691,21.8982,21.9194,45800.0
2006-09-08 11:50:00,30.93,31.03,30.93,30.97,41000.0,21.9194,21.9903,21.9194,21.9478,41000.0
2006-09-08 11:55:00,30.98,30.98,30.89,30.89,21400.0,21.9549,21.9549,21.8911,21.8911,21400.0
2006-09-08 12:00:00,30.89,30.91,30.86,30.87,49200.0,21.8911,21.9053,21.8698,21.8769,49200.0
2006-09-08 12:05:00,30.86,30.89,30.85,30.87,45800.0,21.8698,21.8911,21.8628,21.8769,45800.0
2006-09-08 12:10:00,30.86,30.86,30.8,30.85,80000.0,21.8698,21.8698,21.8273,21.8628,80000.0
2006-09-08 12:15:00,30.83,30.86,30.8,30.86,28400.0,21.8486,21.8698,21.8273,21.8698,28400.0
2006-09-08 12:20:00,30.85,30.86,30.81,30.81,19600.0,21.8628,21.8698,21.8344,21.8344,19600.0
2006-09-08 12:25:00,30.81,30.87,30.81,30.86,24200.0,21.8344,21.8769,21.8344,21.8698,24200.0
2006-09-08 12:30:00,30.85,30.85,30.8,30.83,27200.0,21.8628,21.8628,21.8273,21.8486,27200.0
2006-09-08 12:35:00,30.83,30.85,30.78,30.78,22000.0,21.8486,21.8628,21.8131,21.8131,22000.0
2006-09-08 12:40:00,30.79,30.8,30.73,30.77,32800.0,21.8202,21.8273,21.7777,21.8061,32800.0
2006-09-08 12:45:00,30.75,30.79,30.74,30.79,80400.0,21.7919,21.8202,21.7848,21.8202,80400.0
2006-09-08 12:50:00,30.78,30.83,30.77,30.77,35600.0,21.8131,21.8486,21.8061,21.8061,35600.0
2006-09-08 12:55:00,30.77,30.81,30.76,30.77,19400.0,21.8061,21.8344,21.799,21.8061,19400.0
2006-09-08 13:00:00,30.78,30.84,30.76,30.77,54400.0,21.8131,21.8557,21.799,21.8061,54400.0
2006-09-08 13:05:00,30.77,30.77,30.68,30.71,43600.0,21.8061,21.8061,21.7423,21.7635,43600.0
2006-09-08 13:10:00,30.7,30.7,30.61,30.69,75600.0,21.7565,21.7565,21.6927,21.7494,75600.0
2006-09-08 13:15:00,30.68,30.7,30.57,30.61,55400.0,21.7423,21.7565,21.6643,21.6927,55400.0
2006-09-08 13:20:00,30.61,30.72,30.6,30.72,68400.0,21.6927,21.7706,21.6856,21.7706,68400.0
2006-09-08 13:25:00,30.73,30.79,30.59,30.59,182600.0,21.7777,21.8202,21.6785,21.6785,182600.0
2006-09-08 13:30:00,30.6,30.6,30.52,30.58,121800.0,21.6856,21.6856,21.6289,21.6714,121800.0
2006-09-08 13:35:00,30.58,30.61,30.55,30.58,122400.0,21.6714,21.6927,21.6502,21.6714,122400.0
2006-09-08 13:40:00,30.58,30.62,30.57,30.61,59800.0,21.6714,21.6998,21.6643,21.6927,59800.0
2006-09-08 13:45:00,30.62,30.68,30.62,30.68,42200.0,21.6998,21.7423,21.6998,21.7423,42200.0
2006-09-08 13:50:00,30.68,30.73,30.68,30.73,34200.0,21.7423,21.7777,21.7423,21.7777,34200.0
2006-09-08 13:55:00,30.73,30.75,30.7,30.75,36600.0,21.7777,21.7919,21.7565,21.7919,36600.0
2006-09-08 14:00:00,30.75,30.77,30.71,30.75,38200.0,21.7919,21.8061,21.7635,21.7919,38200.0
2006-09-08 14:05:00,30.75,30.77,30.74,30.77,31400.0,21.7919,21.8061,21.7848,21.8061,31400.0
2006-09-08 14:10:00,30.75,30.82,30.75,30.82,56600.0,21.7919,21.8415,21.7919,21.8415,56600.0
2006-09-08 14:15:00,30.82,30.86,30.79,30.79,64200.0,21.8415,21.8698,21.8202,21.8202,64200.0
2006-09-08 14:20:00,30.79,30.79,30.73,30.77,34400.0,21.8202,21.8202,21.7777,21.8061,34400.0
2006-09-08 14:25:00,30.78,30.8,30.72,30.72,53600.0,21.8131,21.8273,21.7706,21.7706,53600.0
2006-09-08 14:30:00,30.73,30.74,30.68,30.7,25000.0,21.7777,21.7848,21.7423,21.7565,25000.0
2006-09-08 14:35:00,30.7,30.71,30.69,30.7,43600.0,21.7565,21.7635,21.7494,21.7565,43600.0
2006-09-08 14:40:00,30.7,30.71,30.66,30.66,50800.0,21.7565,21.7635,21.7281,21.7281,50800.0
2006-09-08 14:45:00,30.66,30.71,30.66,30.68,37000.0,21.7281,21.7635,21.7281,21.7423,37000.0
2006-09-08 14:50:00,30.69,30.69,30.65,30.66,44400.0,21.7494,21.7494,21.721,21.7281,44400.0
2006-09-08 14:55:00,30.66,30.68,30.64,30.64,43000.0,21.7281,21.7423,21.7139,21.7139,43000.0
2006-09-08 15:00:00,30.64,30.64,30.58,30.6,52200.0,21.7139,21.7139,21.6714,21.6856,52200.0
2006-09-08 15:05:00,30.6,30.6,30.56,30.57,38600.0,21.6856,21.6856,21.6572,21.6643,38600.0
2006-09-08 15:10:00,30.58,30.58,30.53,30.54,106800.0,21.6714,21.6714,21.636,21.6431,106800.0
2006-09-08 15:15:00,30.54,30.63,30.43,30.63,297600.0,21.6431,21.7068,21.5651,21.7068,297600.0
2006-09-08 15:20:00,30.63,30.65,30.57,30.57,84400.0,21.7068,21.721,21.6643,21.6643,84400.0
2006-09-08 15:25:00,30.57,30.59,30.52,30.55,71800.0,21.6643,21.6785,21.6289,21.6502,71800.0
2006-09-08 15:30:00,30.55,30.55,30.49,30.5,144400.0,21.6502,21.6502,21.6076,21.6147,144400.0
2006-09-08 15:35:00,30.5,30.53,30.48,30.48,102600.0,21.6147,21.636,21.6005,21.6005,102600.0
2006-09-08 15:40:00,30.48,30.53,30.47,30.48,157000.0,21.6005,21.636,21.5935,21.6005,157000.0
2006-09-08 15:45:00,30.48,30.5,30.41,30.43,192400.0,21.6005,21.6147,21.5509,21.5651,192400.0
2006-09-08 15:50:00,30.43,30.48,30.32,30.37,287400.0,21.5651,21.6005,21.4872,21.5226,287400.0
2006-09-08 15:55:00,30.36,30.5,30.34,30.48,365400.0,21.5155,21.6147,21.5013,21.6005,365400.0
2006-09-11 09:30:00,29.99,29.99,29.64,29.7,211200.0,21.2533,21.2533,21.0053,21.0478,211200.0
2006-09-11 09:35:00,29.7,29.75,29.5,29.56,237400.0,21.0478,21.0832,20.906,20.9486,237400.0
2006-09-11 09:40:00,29.56,29.7,29.5,29.68,195600.0,20.9486,21.0478,20.906,21.0336,195600.0
2006-09-11 09:45:00,29.67,29.72,29.64,29.66,236800.0,21.0265,21.0619,21.0053,21.0194,236800.0
2006-09-11 09:50:00,29.66,29.72,29.64,29.67,99600.0,21.0194,21.0619,21.0053,21.0265,99600.0
2006-09-11 09:55:00,29.67,29.8,29.67,29.76,130000.0,21.0265,21.1186,21.0265,21.0903,130000.0
2006-09-11 10:00:00,29.76,29.76,29.65,29.75,140000.0,21.0903,21.0903,21.0123,21.0832,140000.0
2006-09-11 10:05:00,29.77,29.93,29.74,29.86,155000.0,21.0974,21.2108,21.0761,21.1612,155000.0
2006-09-11 10:10:00,29.86,29.89,29.66,29.74,91200.0,21.1612,21.1824,21.0194,21.0761,91200.0
2006-09-11 10:15:00,29.73,29.75,29.68,29.71,82200.0,21.069,21.0832,21.0336,21.0549,82200.0
2006-09-11 10:20:00,29.71,29.74,29.59,29.59,116000.0,21.0549,21.0761,20.9698,20.9698,116000.0
2006-09-11 10:25:00,29.58,29.58,29.4,29.41,197600.0,20.9627,20.9627,20.8352,20.8423,197600.0
2006-09-11 10:30:00,29.41,29.5,29.4,29.49,112600.0,20.8423,20.906,20.8352,20.899,112600.0
2006-09-11 10:35:00,29.5,29.5,29.38,29.41,162400.0,20.906,20.906,20.821,20.8423,162400.0
2006-09-11 10:40:00,29.4,29.45,29.39,29.4,117000.0,20.8352,20.8706,20.8281,20.8352,117000.0
2006-09-11 10:45:00,29.4,29.59,29.4,29.49,163400.0,20.8352,20.9698,20.8352,20.899,163400.0
2006-09-11 10:50:00,29.5,29.51,29.45,29.47,104800.0,20.906,20.9131,20.8706,20.8848,104800.0
2006-09-11 10:55:00,29.47,29.5,29.43,29.43,74600.0,20.8848,20.906,20.8564,20.8564,74600.0
2006-09-11 11:00:00,29.43,29.46,29.4,29.4,55600.0,20.8564,20.8777,20.8352,20.8352,55600.0
2006-09-11 11:05:00,29.4,29.41,29.34,29.37,116800.0,20.8352,20.8423,20.7926,20.8139,116800.0
2006-09-11 11:10:00,29.34,29.38,29.23,29.27,181400.0,20.7926,20.821,20.7147,20.743,181400.0
2006-09-11 11:15:00,29.25,29.3,29.23,29.29,88800.0,20.7289,20.7643,20.7147,20.7572,88800.0
2006-09-11 11:20:00,29.29,29.35,29.28,29.33,68800.0,20.7572,20.7997,20.7501,20.7856,68800.0
2006-09-11 11:25:00,29.34,29.43,29.33,29.37,107800.0,20.7926,20.8564,20.7856,20.8139,107800.0
2006-09-11 11:30:00,29.37,29.48,29.36,29.45,67400.0,20.8139,20.8919,20.8068,20.8706,67400.0
2006-09-11 11:35:00,29.45,29.51,29.45,29.47,119400.0,20.8706,20.9131,20.8706,20.8848,119400.0
2006-09-11 11:40:00,29.47,29.5,29.46,29.5,83400.0,20.8848,20.906,20.8777,20.906,83400.0
2006-09-11 11:45:00,29.5,29.52,29.46,29.46,99800.0,20.906,20.9202,20.8777,20.8777,99800.0
2006-09-11 11:50:00,29.46,29.48,29.4,29.42,102600.0,20.8777,20.8919,20.8352,20.8493,102600.0
2006-09-11 11:55:00,29.42,29.43,29.39,29.4,133000.0,20.8493,20.8564,20.8281,20.8352,133000.0
2006-09-11 12:00:00,29.4,29.45,29.39,29.39,128800.0,20.8352,20.8706,20.8281,20.8281,128800.0
2006-09-11 12:05:00,29.39,29.67,29.39,29.65,102000.0,20.8281,21.0265,20.8281,21.0123,102000.0
2006-09-11 12:10:00,29.66,29.78,29.64,29.75,100400.0,21.0194,21.1045,21.0053,21.0832,100400.0
2006-09-11 12:15:00,29.73,29.75,29.69,29.72,115000.0,21.069,21.0832,21.0407,21.0619,115000.0
2006-09-11 12:20:00,29.73,29.88,29.72,29.86,103000.0,21.069,21.1753,21.0619,21.1612,103000.0
2006-09-11 12:25:00,29.86,29.95,29.85,29.92,112000.0,21.1612,21.2249,21.1541,21.2037,112000.0
2006-09-11 12:30:00,29.91,29.95,29.88,29.93,163800.0,21.1966,21.2249,21.1753,21.2108,163800.0
2006-09-11 12:35:00,29.93,29.95,29.9,29.92,149600.0,21.2108,21.2249,21.1895,21.2037,149600.0
2006-09-11 12:40:00,29.93,29.98,29.93,29.97,188200.0,21.2108,21.2462,21.2108,21.2391,188200.0
2006-09-11 12:45:00,29.97,30.02,29.96,30.0,127400.0,21.2391,21.2746,21.232,21.2604,127400.0
2006-09-11 12:50:00,30.0,30.1,29.98,30.09,192600.0,21.2604,21.3312,21.2462,21.3242,192600.0
2006-09-11 12:55:00,30.09,30.25,30.09,30.25,198200.0,21.3242,21.4375,21.3242,21.4375,198200.0
2006-09-11 13:00:00,30.25,30.3,30.19,30.23,179600.0,21.4375,21.473,21.395,21.4234,179600.0
2006-09-11 13:05:00,30.21,30.3,30.21,30.25,98400.0,21.4092,21.473,21.4092,21.4375,98400.0
2006-09-11 13:10:00,30.25,30.25,30.15,30.23,108000.0,21.4375,21.4375,21.3667,21.4234,108000.0
2006-09-11 13:15:00,30.23,30.27,30.17,30.21,96600.0,21.4234,21.4517,21.3809,21.4092,96600.0
2006-09-11 13:20:00,30.21,30.35,30.21,30.34,62200.0,21.4092,21.5084,21.4092,21.5013,62200.0
2006-09-11 13:25:00,30.34,30.38,30.33,30.33,95800.0,21.5013,21.5297,21.4942,21.4942,95800.0
2006-09-11 13:30:00,30.31,30.32,30.18,30.21,68200.0,21.4801,21.4872,21.3879,21.4092,68200.0
2006-09-11 13:35:00,30.22,30.24,30.1,30.16,67200.0,21.4163,21.4305,21.3312,21.3738,67200.0
2006-09-11 13:40:00,30.18,30.24,30.16,30.23,56400.0,21.3879,21.4305,21.3738,21.4234,56400.0
2006-09-11 13:45:00,30.23,30.3,30.22,30.23,77800.0,21.4234,21.473,21.4163,21.4234,77800.0
2006-09-11 13:50:00,30.23,30.24,30.17,30.22,54800.0,21.4234,21.4305,21.3809,21.4163,54800.0
2006-09-11 13:55:00,30.22,30.23,30.08,30.08,44600.0,21.4163,21.4234,21.3171,21.3171,44600.0
2006-09-11 14:00:00,30.06,30.08,29.99,30.04,72200.0,21.3029,21.3171,21.2533,21.2887,72200.0
2006-09-11 14:05:00,30.04,30.06,29.93,29.97,87400.0,21.2887,21.3029,21.2108,21.2391,87400.0
2006-09-11 14:10:00,29.97,29.98,29.89,29.9,91600.0,21.2391,21.2462,21.1824,21.1895,91600.0
2006-09-11 14:15:00,29.9,30.02,29.9,29.98,36600.0,21.1895,21.2746,21.1895,21.2462,36600.0
2006-09-11 14:20:00,29.98,29.98,29.82,29.84,129600.0,21.2462,21.2462,21.1328,21.147,129600.0
2006-09-11 14:25:00,29.84,29.9,29.81,29.86,89400.0,21.147,21.1895,21.1257,21.1612,89400.0
2006-09-11 14:30:00,29.86,29.91,29.83,29.85,47800.0,21.1612,21.1966,21.1399,21.1541,47800.0
2006-09-11 14:35:00,29.84,29.93,29.84,29.93,64000.0,21.147,21.2108,21.147,21.2108,64000.0
2006-09-11 14:40:00,29.94,29.96,29.85,29.86,71000.0,21.2179,21.232,21.1541,21.1612,71000.0
2006-09-11 14:45:00,29.86,29.96,29.86,29.95,48800.0,21.1612,21.232,21.1612,21.2249,48800.0
2006-09-11 14:50:00,29.96,29.98,29.93,29.94,45400.0,21.232,21.2462,21.2108,21.2179,45400.0
2006-09-11 14:55:00,29.94,29.94,29.88,29.89,53200.0,21.2179,21.2179,21.1753,21.1824,53200.0
2006-09-11 15:00:00,29.9,29.92,29.85,29.87,42400.0,21.1895,21.2037,21.1541,21.1682,42400.0
2006-09-11 15:05:00,29.87,29.88,29.8,29.8,140000.0,21.1682,21.1753,21.1186,21.1186,140000.0
2006-09-11 15:10:00,29.8,29.85,29.8,29.85,73000.0,21.1186,21.1541,21.1186,21.1541,73000.0
2006-09-11 15:15:00,29.85,29.86,29.84,29.86,95200.0,21.1541,21.1612,21.147,21.1612,95200.0
2006-09-11 15:20:00,29.86,29.86,29.79,29.83,81400.0,21.1612,21.1612,21.1116,21.1399,81400.0
2006-09-11 15:25:00,29.83,29.9,29.83,29.87,73200.0,21.1399,21.1895,21.1399,21.1682,73200.0
2006-09-11 15:30:00,29.87,29.93,29.86,29.87,82200.0,21.1682,21.2108,21.1612,21.1682,82200.0
2006-09-11 15:35:00,29.86,29.89,29.86,29.86,58400.0,21.1612,21.1824,21.1612,21.1612,58400.0
2006-09-11 15:40:00,29.86,29.86,29.84,29.85,82600.0,21.1612,21.1612,21.147,21.1541,82600.0
2006-09-11 15:45:00,29.85,29.88,29.84,29.86,109600.0,21.1541,21.1753,21.147,21.1612,109600.0
2006-09-11 15:50:00,29.86,29.88,29.84,29.88,128400.0,21.1612,21.1753,21.147,21.1753,128400.0
2006-09-11 15:55:00,29.88,29.91,29.86,29.91,141000.0,21.1753,21.1966,21.1612,21.1966,141000.0
2006-09-12 09:30:00,29.94,30.24,29.94,30.23,81800.0,21.2179,21.4305,21.2179,21.4234,81800.0
2006-09-12 09:35:00,30.21,30.29,29.94,29.94,92000.0,21.4092,21.4659,21.2179,21.2179,92000.0
2006-09-12 09:40:00,29.95,30.07,29.95,30.04,59000.0,21.2249,21.31,21.2249,21.2887,59000.0
2006-09-12 09:45:00,30.05,30.05,29.95,30.03,89000.0,21.2958,21.2958,21.2249,21.2816,89000.0
2006-09-12 09:50:00,30.03,30.03,29.87,29.88,76600.0,21.2816,21.2816,21.1682,21.1753,76600.0
2006-09-12 09:55:00,29.89,30.05,29.88,29.99,63600.0,21.1824,21.2958,21.1753,21.2533,63600.0
2006-09-12 10:00:00,29.99,30.16,29.97,30.09,68200.0,21.2533,21.3738,21.2391,21.3242,68200.0
2006-09-12 10:05:00,30.09,30.09,30.03,30.04,54400.0,21.3242,21.3242,21.2816,21.2887,54400.0
2006-09-12 10:10:00,30.03,30.18,30.03,30.18,68000.0,21.2816,21.3879,21.2816,21.3879,68000.0
2006-09-12 10:15:00,30.18,30.34,30.17,30.3,90400.0,21.3879,21.5013,21.3809,21.473,90400.0
2006-09-12 10:20:00,30.28,30.28,30.14,30.25,59200.0,21.4588,21.4588,21.3596,21.4375,59200.0
2006-09-12 10:25:00,30.25,30.32,30.18,30.23,47600.0,21.4375,21.4872,21.3879,21.4234,47600.0
2006-09-12 10:30:00,30.23,30.25,30.2,30.2,72200.0,21.4234,21.4375,21.4021,21.4021,72200.0
2006-09-12 10:35:00,30.2,30.3,30.19,30.28,47200.0,21.4021,21.473,21.395,21.4588,47200.0
2006-09-12 10:40:00,30.28,30.35,30.28,30.32,49400.0,21.4588,21.5084,21.4588,21.4872,49400.0
2006-09-12 10:45:00,30.31,30.34,30.26,30.27,46000.0,21.4801,21.5013,21.4446,21.4517,46000.0
2006-09-12 10:50:00,30.27,30.3,30.23,30.3,124200.0,21.4517,21.473,21.4234,21.473,124200.0
2006-09-12 10:55:00,30.3,30.32,30.22,30.25,80400.0,21.473,21.4872,21.4163,21.4375,80400.0
2006-09-12 11:00:00,30.24,30.33,30.24,30.31,82000.0,21.4305,21.4942,21.4305,21.4801,82000.0
2006-09-12 11:05:00,30.32,30.34,30.3,30.34,67000.0,21.4872,21.5013,21.473,21.5013,67000.0
2006-09-12 11:10:00,30.34,30.36,30.34,30.35,89200.0,21.5013,21.5155,21.5013,21.5084,89200.0
2006-09-12 11:15:00,30.34,30.35,30.31,30.34,60800.0,21.5013,21.5084,21.4801,21.5013,60800.0
2006-09-12 11:20:00,30.34,30.35,30.27,30.29,81600.0,21.5013,21.5084,21.4517,21.4659,81600.0
2006-09-12 11:25:00,30.29,30.3,30.14,30.15,67600.0,21.4659,21.473,21.3596,21.3667,67600.0
2006-09-12 11:30:00,30.15,30.16,30.11,30.11,88400.0,21.3667,21.3738,21.3383,21.3383,88400.0
2006-09-12 11:35:00,30.11,30.17,30.11,30.14,97200.0,21.3383,21.3809,21.3383,21.3596,97200.0
2006-09-12 11:40:00,30.14,30.15,30.11,30.13,45200.0,21.3596,21.3667,21.3383,21.3525,45200.0
2006-09-12 11:45:00,30.13,30.13,30.04,30.05,52600.0,21.3525,21.3525,21.2887,21.2958,52600.0
2006-09-12 11:50:00,30.04,30.04,29.96,29.98,63000.0,21.2887,21.2887,21.232,21.2462,63000.0
2006-09-12 11:55:00,29.98,30.03,29.95,30.02,101000.0,21.2462,21.2816,21.2249,21.2746,101000.0
2006-09-12 12:00:00,30.02,30.02,29.95,29.97,37400.0,21.2746,21.2746,21.2249,21.2391,37400.0
2006-09-12 12:05:00,29.96,30.0,29.91,29.91,63200.0,21.232,21.2604,21.1966,21.1966,63200.0
2006-09-12 12:10:00,29.91,29.96,29.9,29.91,45400.0,21.1966,21.232,21.1895,21.1966,45400.0
2006-09-12 12:15:00,29.91,29.91,29.81,29.81,45400.0,21.1966,21.1966,21.1257,21.1257,45400.0
2006-09-12 12:20:00,29.82,29.86,29.8,29.82,37200.0,21.1328,21.1612,21.1186,21.1328,37200.0
2006-09-12 12:25:00,29.82,29.82,29.76,29.77,40800.0,21.1328,21.1328,21.0903,21.0974,40800.0
2006-09-12 12:30:00,29.77,29.77,29.72,29.72,66000.0,21.0974,21.0974,21.0619,21.0619,66000.0
2006-09-12 12:35:00,29.73,29.75,29.7,29.7,59800.0,21.069,21.0832,21.0478,21.0478,59800.0
2006-09-12 12:40:00,29.71,29.71,29.61,29.63,75400.0,21.0549,21.0549,20.984,20.9982,75400.0
2006-09-12 12:45:00,29.63,29.68,29.63,29.68,46000.0,20.9982,21.0336,20.9982,21.0336,46000.0
2006-09-12 12:50:00,29.68,29.68,29.64,29.66,43600.0,21.0336,21.0336,21.0053,21.0194,43600.0
2006-09-12 12:55:00,29.66,29.71,29.64,29.65,45000.0,21.0194,21.0549,21.0053,21.0123,45000.0
2006-09-12 13:00:00,29.65,29.66,29.59,29.61,39400.0,21.0123,21.0194,20.9698,20.984,39400.0
2006-09-12 13:05:00,29.6,29.65,29.57,29.64,45200.0,20.9769,21.0123,20.9556,21.0053,45200.0
2006-09-12 13:10:00,29.65,29.66,29.56,29.56,45000.0,21.0123,21.0194,20.9486,20.9486,45000.0
2006-09-12 13:15:00,29.58,29.62,29.58,29.59,60800.0,20.9627,20.9911,20.9627,20.9698,60800.0
2006-09-12 13:20:00,29.59,29.61,29.56,29.58,81200.0,20.9698,20.984,20.9486,20.9627,81200.0
2006-09-12 13:25:00,29.59,29.63,29.58,29.6,30200.0,20.9698,20.9982,20.9627,20.9769,30200.0
2006-09-12 13:30:00,29.6,29.71,29.6,29.69,36800.0,20.9769,21.0549,20.9769,21.0407,36800.0
2006-09-12 13:35:00,29.69,29.7,29.66,29.68,38400.0,21.0407,21.0478,21.0194,21.0336,38400.0
2006-09-12 13:40:00,29.68,29.7,29.66,29.7,47000.0,21.0336,21.0478,21.0194,21.0478,47000.0
2006-09-12 13:45:00,29.7,29.73,29.68,29.68,40400.0,21.0478,21.069,21.0336,21.0336,40400.0
2006-09-12 13:50:00,29.68,29.7,29.61,29.63,93400.0,21.0336,21.0478,20.984,20.9982,93400.0
2006-09-12 13:55:00,29.63,29.64,29.57,29.61,92800.0,20.9982,21.0053,20.9556,20.984,92800.0
2006-09-12 14:00:00,29.6,29.62,29.59,29.61,101200.0,20.9769,20.9911,20.9698,20.984,101200.0
2006-09-12 14:05:00,29.6,29.61,29.52,29.54,61600.0,20.9769,20.984,20.9202,20.9344,61600.0
2006-09-12 14:10:00,29.55,29.58,29.53,29.53,92400.0,20.9415,20.9627,20.9273,20.9273,92400.0
2006-09-12 14:15:00,29.53,29.63,29.53,29.62,102800.0,20.9273,20.9982,20.9273,20.9911,102800.0
2006-09-12 14:20:00,29.62,29.66,29.57,29.58,71200.0,20.9911,21.0194,20.9556,20.9627,71200.0
2006-09-12 14:25:00,29.59,29.66,29.58,29.65,50400.0,20.9698,21.0194,20.9627,21.0123,50400.0
2006-09-12 14:30:00,29.66,29.68,29.65,29.67,85400.0,21.0194,21.0336,21.0123,21.0265,85400.0
2006-09-12 14:35:00,29.66,29.67,29.64,29.65,64200.0,21.0194,21.0265,21.0053,21.0123,64200.0
2006-09-12 14:40:00,29.65,29.74,29.65,29.74,121000.0,21.0123,21.0761,21.0123,21.0761,121000.0
2006-09-12 14:45:00,29.72,29.85,29.71,29.8,107800.0,21.0619,21.1541,21.0549,21.1186,107800.0
2006-09-12 14:50:00,29.8,29.89,29.79,29.87,93000.0,21.1186,21.1824,21.1116,21.1682,93000.0
2006-09-12 14:55:00,29.87,30.01,29.85,29.99,66000.0,21.1682,21.2675,21.1541,21.2533,66000.0
2006-09-12 15:00:00,29.99,29.99,29.88,29.89,62400.0,21.2533,21.2533,21.1753,21.1824,62400.0
2006-09-12 15:05:00,29.88,29.96,29.87,29.95,107400.0,21.1753,21.232,21.1682,21.2249,107400.0
2006-09-12 15:10:00,29.95,29.96,29.88,29.95,84600.0,21.2249,21.232,21.1753,21.2249,84600.0
2006-09-12 15:15:00,29.95,29.97,29.84,29.9,60800.0,21.2249,21.2391,21.147,21.1895,60800.0
2006-09-12 15:20:00,29.9,29.92,29.85,29.85,76400.0,21.1895,21.2037,21.1541,21.1541,76400.0
2006-09-12 15:25:00,29.84,29.88,29.81,29.82,105000.0,21.147,21.1753,21.1257,21.1328,105000.0
2006-09-12 15:30:00,29.82,29.83,29.77,29.77,108200.0,21.1328,21.1399,21.0974,21.0974,108200.0
2006-09-12 15:35:00,29.77,29.79,29.75,29.77,151400.0,21.0974,21.1116,21.0832,21.0974,151400.0
2006-09-12 15:40:00,29.77,29.87,29.76,29.86,148200.0,21.0974,21.1682,21.0903,21.1612,148200.0
2006-09-12 15:45:00,29.86,29.89,29.81,29.82,135800.0,21.1612,21.1824,21.1257,21.1328,135800.0
2006-09-12 15:50:00,29.82,29.84,29.81,29.83,133000.0,21.1328,21.147,21.1257,21.1399,133000.0
2006-09-12 15:55:00,29.83,29.92,29.82,29.91,237800.0,21.1399,21.2037,21.1328,21.1966,237800.0
2006-09-13 09:30:00,29.86,30.41,29.86,30.36,105600.0,21.1612,21.5509,21.1612,21.5155,105600.0
2006-09-13 09:35:00,30.37,30.71,30.33,30.68,176800.0,21.5226,21.7635,21.4942,21.7423,176800.0
2006-09-13 09:40:00,30.7,30.7,30.52,30.55,159400.0,21.7565,21.7565,21.6289,21.6502,159400.0
2006-09-13 09:45:00,30.55,30.66,30.51,30.65,123000.0,21.6502,21.7281,21.6218,21.721,123000.0
2006-09-13 09:50:00,30.64,30.76,30.63,30.63,117200.0,21.7139,21.799,21.7068,21.7068,117200.0
2006-09-13 09:55:00,30.6,30.68,30.57,30.63,140400.0,21.6856,21.7423,21.6643,21.7068,140400.0
2006-09-13 10:00:00,30.63,30.63,30.52,30.55,64400.0,21.7068,21.7068,21.6289,21.6502,64400.0
2006-09-13 10:05:00,30.55,30.63,30.53,30.6,102000.0,21.6502,21.7068,21.636,21.6856,102000.0
2006-09-13 10:10:00,30.6,30.65,30.55,30.65,102400.0,21.6856,21.721,21.6502,21.721,102400.0
2006-09-13 10:15:00,30.64,30.64,30.56,30.58,79800.0,21.7139,21.7139,21.6572,21.6714,79800.0
2006-09-13 10:20:00,30.59,30.63,30.58,30.6,61000.0,21.6785,21.7068,21.6714,21.6856,61000.0
2006-09-13 10:25:00,30.59,30.61,30.57,30.6,52800.0,21.6785,21.6927,21.6643,21.6856,52800.0
2006-09-13 10:30:00,30.62,30.67,30.31,30.49,220800.0,21.6998,21.7352,21.4801,21.6076,220800.0
2006-09-13 10:35:00,30.5,30.6,30.44,30.59,147400.0,21.6147,21.6856,21.5722,21.6785,147400.0
2006-09-13 10:40:00,30.59,30.59,30.43,30.56,144000.0,21.6785,21.6785,21.5651,21.6572,144000.0
2006-09-13 10:45:00,30.58,30.58,30.38,30.45,139000.0,21.6714,21.6714,21.5297,21.5793,139000.0
2006-09-13 10:50:00,30.45,30.55,30.45,30.55,111600.0,21.5793,21.6502,21.5793,21.6502,111600.0
2006-09-13 10:55:00,30.55,30.55,30.42,30.48,88800.0,21.6502,21.6502,21.558,21.6005,88800.0
2006-09-13 11:00:00,30.48,30.5,30.39,30.42,67400.0,21.6005,21.6147,21.5368,21.558,67400.0
2006-09-13 11:05:00,30.42,30.49,30.42,30.47,73200.0,21.558,21.6076,21.558,21.5935,73200.0
2006-09-13 11:10:00,30.48,30.59,30.47,30.55,60000.0,21.6005,21.6785,21.5935,21.6502,60000.0
2006-09-13 11:15:00,30.54,30.62,30.5,30.62,55400.0,21.6431,21.6998,21.6147,21.6998,55400.0
2006-09-13 11:20:00,30.64,30.7,30.6,30.66,148800.0,21.7139,21.7565,21.6856,21.7281,148800.0
2006-09-13 11:25:00,30.66,30.85,30.66,30.75,120600.0,21.7281,21.8628,21.7281,21.7919,120600.0
2006-09-13 11:30:00,30.76,30.82,30.75,30.77,83200.0,21.799,21.8415,21.7919,21.8061,83200.0
2006-09-13 11:35:00,30.75,30.77,30.65,30.69,81400.0,21.7919,21.8061,21.721,21.7494,81400.0
2006-09-13 11:40:00,30.69,30.7,30.64,30.65,57800.0,21.7494,21.7565,21.7139,21.721,57800.0
2006-09-13 11:45:00,30.65,30.67,30.61,30.65,61800.0,21.721,21.7352,21.6927,21.721,61800.0
2006-09-13 11:50:00,30.65,30.7,30.65,30.67,74400.0,21.721,21.7565,21.721,21.7352,74400.0
2006-09-13 11:55:00,30.67,30.68,30.65,30.67,91400.0,21.7352,21.7423,21.721,21.7352,91400.0
2006-09-13 12:00:00,30.67,30.72,30.64,30.68,135800.0,21.7352,21.7706,21.7139,21.7423,135800.0
2006-09-13 12:05:00,30.69,30.71,30.62,30.7,113000.0,21.7494,21.7635,21.6998,21.7565,113000.0
2006-09-13 12:10:00,30.7,30.73,30.68,30.7,78800.0,21.7565,21.7777,21.7423,21.7565,78800.0
2006-09-13 12:15:00,30.71,30.71,30.6,30.63,73200.0,21.7635,21.7635,21.6856,21.7068,73200.0
2006-09-13 12:20:00,30.63,30.63,30.54,30.58,34200.0,21.7068,21.7068,21.6431,21.6714,34200.0
2006-09-13 12:25:00,30.56,30.6,30.55,30.58,38400.0,21.6572,21.6856,21.6502,21.6714,38400.0
2006-09-13 12:30:00,30.58,30.68,30.56,30.65,40000.0,21.6714,21.7423,21.6572,21.721,40000.0
2006-09-13 12:35:00,30.65,30.66,30.6,30.6,42800.0,21.721,21.7281,21.6856,21.6856,42800.0
2006-09-13 12:40:00,30.6,30.68,30.58,30.63,69200.0,21.6856,21.7423,21.6714,21.7068,69200.0
2006-09-13 12:45:00,30.62,30.62,30.57,30.6,34600.0,21.6998,21.6998,21.6643,21.6856,34600.0
2006-09-13 12:50:00,30.59,30.61,30.57,30.61,27400.0,21.6785,21.6927,21.6643,21.6927,27400.0
2006-09-13 12:55:00,30.61,30.62,30.58,30.62,36200.0,21.6927,21.6998,21.6714,21.6998,36200.0
2006-09-13 13:00:00,30.61,30.65,30.61,30.65,54400.0,21.6927,21.721,21.6927,21.721,54400.0
2006-09-13 13:05:00,30.65,30.65,30.63,30.65,52800.0,21.721,21.721,21.7068,21.721,52800.0
2006-09-13 13:10:00,30.65,30.65,30.58,30.58,51400.0,21.721,21.721,21.6714,21.6714,51400.0
2006-09-13 13:15:00,30.58,30.65,30.58,30.63,25200.0,21.6714,21.721,21.6714,21.7068,25200.0
2006-09-13 13:20:00,30.61,30.65,30.6,30.64,30400.0,21.6927,21.721,21.6856,21.7139,30400.0
2006-09-13 13:25:00,30.64,30.67,30.61,30.67,61200.0,21.7139,21.7352,21.6927,21.7352,61200.0
2006-09-13 13:30:00,30.67,30.68,30.65,30.66,97600.0,21.7352,21.7423,21.721,21.7281,97600.0
2006-09-13 13:35:00,30.66,30.68,30.64,30.64,75800.0,21.7281,21.7423,21.7139,21.7139,75800.0
2006-09-13 13:40:00,30.64,30.65,30.58,30.64,57400.0,21.7139,21.721,21.6714,21.7139,57400.0
2006-09-13 13:45:00,30.64,30.69,30.64,30.69,86000.0,21.7139,21.7494,21.7139,21.7494,86000.0
2006-09-13 13:50:00,30.68,30.72,30.67,30.71,158400.0,21.7423,21.7706,21.7352,21.7635,158400.0
2006-09-13 13:55:00,30.7,30.71,30.68,30.69,44200.0,21.7565,21.7635,21.7423,21.7494,44200.0
2006-09-13 14:00:00,30.69,30.69,30.66,30.69,87000.0,21.7494,21.7494,21.7281,21.7494,87000.0
2006-09-13 14:05:00,30.69,30.73,30.68,30.68,107800.0,21.7494,21.7777,21.7423,21.7423,107800.0
2006-09-13 14:10:00,30.67,30.67,30.56,30.6,93400.0,21.7352,21.7352,21.6572,21.6856,93400.0
2006-09-13 14:15:00,30.6,30.63,30.52,30.52,106800.0,21.6856,21.7068,21.6289,21.6289,106800.0
2006-09-13 14:20:00,30.53,30.65,30.52,30.63,96200.0,21.636,21.721,21.6289,21.7068,96200.0
2006-09-13 14:25:00,30.63,30.64,30.57,30.63,72400.0,21.7068,21.7139,21.6643,21.7068,72400.0
2006-09-13 14:30:00,30.63,30.68,30.6,30.64,115400.0,21.7068,21.7423,21.6856,21.7139,115400.0
2006-09-13 14:35:00,30.64,30.71,30.61,30.66,117600.0,21.7139,21.7635,21.6927,21.7281,117600.0
2006-09-13 14:40:00,30.66,30.68,30.65,30.67,93600.0,21.7281,21.7423,21.721,21.7352,93600.0
2006-09-13 14:45:00,30.66,30.71,30.65,30.66,88200.0,21.7281,21.7635,21.721,21.7281,88200.0
2006-09-13 14:50:00,30.66,30.69,30.65,30.67,110200.0,21.7281,21.7494,21.721,21.7352,110200.0
2006-09-13 14:55:00,30.67,30.67,30.58,30.59,97200.0,21.7352,21.7352,21.6714,21.6785,97200.0
2006-09-13 15:00:00,30.57,30.66,30.57,30.61,76000.0,21.6643,21.7281,21.6643,21.6927,76000.0
2006-09-13 15:05:00,30.61,30.62,30.56,30.58,118200.0,21.6927,21.6998,21.6572,21.6714,118200.0
2006-09-13 15:10:00,30.58,30.59,30.35,30.41,176400.0,21.6714,21.6785,21.5084,21.5509,176400.0
2006-09-13 15:15:00,30.42,30.5,30.39,30.46,119800.0,21.558,21.6147,21.5368,21.5864,119800.0
2006-09-13 15:20:00,30.46,30.47,30.44,30.45,130600.0,21.5864,21.5935,21.5722,21.5793,130600.0
2006-09-13 15:25:00,30.45,30.53,30.42,30.52,106000.0,21.5793,21.636,21.558,21.6289,106000.0
2006-09-13 15:30:00,30.53,30.53,30.48,30.5,107800.0,21.636,21.636,21.6005,21.6147,107800.0
2006-09-13 15:35:00,30.5,30.52,30.44,30.45,96400.0,21.6147,21.6289,21.5722,21.5793,96400.0
2006-09-13 15:40:00,30.42,30.48,30.42,30.46,185800.0,21.558,21.6005,21.558,21.5864,185800.0
2006-09-13 15:45:00,30.46,30.47,30.4,30.45,147200.0,21.5864,21.5935,21.5438,21.5793,147200.0
2006-09-13 15:50:00,30.45,30.45,30.29,30.36,290200.0,21.5793,21.5793,21.4659,21.5155,290200.0
2006-09-13 15:55:00,30.36,30.43,30.36,30.41,307800.0,21.5155,21.5651,21.5155,21.5509,307800.0
2006-09-14 09:30:00,30.48,30.49,30.42,30.46,76800.0,21.6005,21.6076,21.558,21.5864,76800.0
2006-09-14 09:35:00,30.46,30.59,30.45,30.59,98400.0,21.5864,21.6785,21.5793,21.6785,98400.0
2006-09-14 09:40:00,30.58,30.65,30.54,30.64,101800.0,21.6714,21.721,21.6431,21.7139,101800.0
2006-09-14 09:45:00,30.65,30.75,30.63,30.74,85400.0,21.721,21.7919,21.7068,21.7848,85400.0
2006-09-14 09:50:00,30.75,30.78,30.68,30.74,52000.0,21.7919,21.8131,21.7423,21.7848,52000.0
2006-09-14 09:55:00,30.73,30.78,30.68,30.68,54400.0,21.7777,21.8131,21.7423,21.7423,54400.0
2006-09-14 10:00:00,30.7,30.7,30.61,30.61,102400.0,21.7565,21.7565,21.6927,21.6927,102400.0
2006-09-14 10:05:00,30.61,30.65,30.46,30.54,126800.0,21.6927,21.721,21.5864,21.6431,126800.0
2006-09-14 10:10:00,30.55,30.56,30.35,30.42,84600.0,21.6502,21.6572,21.5084,21.558,84600.0
2006-09-14 10:15:00,30.42,30.53,30.42,30.49,75800.0,21.558,21.636,21.558,21.6076,75800.0
2006-09-14 10:20:00,30.47,30.6,30.45,30.6,68200.0,21.5935,21.6856,21.5793,21.6856,68200.0
2006-09-14 10:25:00,30.59,30.59,30.52,30.53,59000.0,21.6785,21.6785,21.6289,21.636,59000.0
2006-09-14 10:30:00,30.53,30.55,30.28,30.3,307400.0,21.636,21.6502,21.4588,21.473,307400.0
2006-09-14 10:35:00,30.28,30.28,30.0,30.14,328000.0,21.4588,21.4588,21.2604,21.3596,328000.0
2006-09-14 10:40:00,30.14,30.2,30.02,30.03,171000.0,21.3596,21.4021,21.2746,21.2816,171000.0
2006-09-14 10:45:00,30.05,30.08,29.95,29.95,114800.0,21.2958,21.3171,21.2249,21.2249,114800.0
2006-09-14 10:50:00,29.93,30.08,29.9,29.98,128400.0,21.2108,21.3171,21.1895,21.2462,128400.0
2006-09-14 10:55:00,29.99,30.06,29.93,30.0,201600.0,21.2533,21.3029,21.2108,21.2604,201600.0
2006-09-14 11:00:00,30.04,30.07,29.98,30.03,94800.0,21.2887,21.31,21.2462,21.2816,94800.0
2006-09-14 11:05:00,30.03,30.08,30.02,30.04,94600.0,21.2816,21.3171,21.2746,21.2887,94600.0
2006-09-14 11:10:00,30.05,30.05,29.99,30.05,28200.0,21.2958,21.2958,21.2533,21.2958,28200.0
2006-09-14 11:15:00,30.04,30.13,30.04,30.05,62200.0,21.2887,21.3525,21.2887,21.2958,62200.0
2006-09-14 11:20:00,30.04,30.11,30.03,30.11,39600.0,21.2887,21.3383,21.2816,21.3383,39600.0
2006-09-14 11:25:00,30.11,30.21,30.11,30.15,60200.0,21.3383,21.4092,21.3383,21.3667,60200.0
2006-09-14 11:30:00,30.15,30.18,30.12,30.15,55200.0,21.3667,21.3879,21.3454,21.3667,55200.0
2006-09-14 11:35:00,30.15,30.22,30.15,30.21,97200.0,21.3667,21.4163,21.3667,21.4092,97200.0
2006-09-14 11:40:00,30.28,30.31,30.23,30.25,126600.0,21.4588,21.4801,21.4234,21.4375,126600.0
2006-09-14 11:45:00,30.25,30.25,30.09,30.11,58200.0,21.4375,21.4375,21.3242,21.3383,58200.0
2006-09-14 11:50:00,30.1,30.16,30.06,30.15,84200.0,21.3312,21.3738,21.3029,21.3667,84200.0
2006-09-14 11:55:00,30.15,30.16,30.12,30.13,60400.0,21.3667,21.3738,21.3454,21.3525,60400.0
2006-09-14 12:00:00,30.16,30.16,29.99,29.99,98800.0,21.3738,21.3738,21.2533,21.2533,98800.0
2006-09-14 12:05:00,29.99,30.13,29.98,30.11,124200.0,21.2533,21.3525,21.2462,21.3383,124200.0
2006-09-14 12:10:00,30.11,30.13,30.08,30.12,61400.0,21.3383,21.3525,21.3171,21.3454,61400.0
2006-09-14 12:15:00,30.13,30.16,30.06,30.13,31800.0,21.3525,21.3738,21.3029,21.3525,31800.0
2006-09-14 12:20:00,30.13,30.18,30.13,30.14,22600.0,21.3525,21.3879,21.3525,21.3596,22600.0
2006-09-14 12:25:00,30.14,30.18,30.1,30.1,36600.0,21.3596,21.3879,21.3312,21.3312,36600.0
2006-09-14 12:30:00,30.09,30.14,30.04,30.07,39200.0,21.3242,21.3596,21.2887,21.31,39200.0
2006-09-14 12:35:00,30.08,30.08,30.02,30.06,65800.0,21.3171,21.3171,21.2746,21.3029,65800.0
2006-09-14 12:40:00,30.05,30.1,30.02,30.09,62600.0,21.2958,21.3312,21.2746,21.3242,62600.0
2006-09-14 12:45:00,30.1,30.11,30.02,30.08,36200.0,21.3312,21.3383,21.2746,21.3171,36200.0
2006-09-14 12:50:00,30.07,30.09,29.98,30.01,92600.0,21.31,21.3242,21.2462,21.2675,92600.0
2006-09-14 12:55:00,30.03,30.05,29.96,30.04,48400.0,21.2816,21.2958,21.232,21.2887,48400.0
2006-09-14 13:00:00,30.03,30.05,29.95,29.97,71400.0,21.2816,21.2958,21.2249,21.2391,71400.0
2006-09-14 13:05:00,29.97,29.97,29.93,29.93,137400.0,21.2391,21.2391,21.2108,21.2108,137400.0
2006-09-14 13:10:00,29.94,29.94,29.75,29.8,118400.0,21.2179,21.2179,21.0832,21.1186,118400.0
2006-09-14 13:15:00,29.8,29.83,29.79,29.79,39400.0,21.1186,21.1399,21.1116,21.1116,39400.0
2006-09-14 13:20:00,29.79,29.8,29.75,29.78,138800.0,21.1116,21.1186,21.0832,21.1045,138800.0
2006-09-14 13:25:00,29.78,29.8,29.74,29.77,89000.0,21.1045,21.1186,21.0761,21.0974,89000.0
2006-09-14 13:30:00,29.77,29.77,29.67,29.67,159400.0,21.0974,21.0974,21.0265,21.0265,159400.0
2006-09-14 13:35:00,29.66,29.67,29.6,29.6,128200.0,21.0194,21.0265,20.9769,20.9769,128200.0
2006-09-14 13:40:00,29.6,29.65,29.59,29.61,98400.0,20.9769,21.0123,20.9698,20.984,98400.0
2006-09-14 13:45:00,29.61,29.61,29.55,29.58,64000.0,20.984,20.984,20.9415,20.9627,64000.0
2006-09-14 13:50:00,29.58,29.6,29.5,29.5,107400.0,20.9627,20.9769,20.906,20.906,107400.0
2006-09-14 13:55:00,29.5,29.53,29.43,29.48,134000.0,20.906,20.9273,20.8564,20.8919,134000.0
2006-09-14 14:00:00,29.49,29.54,29.46,29.46,66800.0,20.899,20.9344,20.8777,20.8777,66800.0
2006-09-14 14:05:00,29.46,29.55,29.46,29.53,60000.0,20.8777,20.9415,20.8777,20.9273,60000.0
2006-09-14 14:10:00,29.53,29.58,29.52,29.54,62600.0,20.9273,20.9627,20.9202,20.9344,62600.0
2006-09-14 14:15:00,29.53,29.54,29.45,29.45,58600.0,20.9273,20.9344,20.8706,20.8706,58600.0
2006-09-14 14:20:00,29.45,29.46,29.38,29.4,89400.0,20.8706,20.8777,20.821,20.8352,89400.0
2006-09-14 14:25:00,29.4,29.46,29.36,29.46,108400.0,20.8352,20.8777,20.8068,20.8777,108400.0
2006-09-14 14:30:00,29.46,29.55,29.45,29.46,129200.0,20.8777,20.9415,20.8706,20.8777,129200.0
2006-09-14 14:35:00,29.45,29.47,29.4,29.4,143000.0,20.8706,20.8848,20.8352,20.8352,143000.0
2006-09-14 14:40:00,29.41,29.41,29.32,29.34,101000.0,20.8423,20.8423,20.7785,20.7926,101000.0
2006-09-14 14:45:00,29.34,29.4,29.31,29.32,68000.0,20.7926,20.8352,20.7714,20.7785,68000.0
2006-09-14 14:50:00,29.3,29.37,29.3,29.36,65400.0,20.7643,20.8139,20.7643,20.8068,65400.0
2006-09-14 14:55:00,29.36,29.39,29.34,29.36,57400.0,20.8068,20.8281,20.7926,20.8068,57400.0
2006-09-14 15:00:00,29.36,29.38,29.3,29.3,96600.0,20.8068,20.821,20.7643,20.7643,96600.0
2006-09-14 15:05:00,29.29,29.31,29.25,29.26,73400.0,20.7572,20.7714,20.7289,20.736,73400.0
2006-09-14 15:10:00,29.26,29.34,29.26,29.33,121200.0,20.736,20.7926,20.736,20.7856,121200.0
2006-09-14 15:15:00,29.34,29.34,29.26,29.33,71600.0,20.7926,20.7926,20.736,20.7856,71600.0
2006-09-14 15:20:00,29.34,29.34,29.27,29.29,109200.0,20.7926,20.7926,20.743,20.7572,109200.0
2006-09-14 15:25:00,29.29,29.39,29.29,29.3,82000.0,20.7572,20.8281,20.7572,20.7643,82000.0
2006-09-14 15:30:00,29.33,29.39,29.31,29.39,84600.0,20.7856,20.8281,20.7714,20.8281,84600.0
2006-09-14 15:35:00,29.4,29.49,29.38,29.47,99200.0,20.8352,20.899,20.821,20.8848,99200.0
2006-09-14 15:40:00,29.47,29.48,29.4,29.45,84400.0,20.8848,20.8919,20.8352,20.8706,84400.0
2006-09-14 15:45:00,29.45,29.49,29.44,29.45,89200.0,20.8706,20.899,20.8635,20.8706,89200.0
2006-09-14 15:50:00,29.44,29.45,29.37,29.39,106200.0,20.8635,20.8706,20.8139,20.8281,106200.0
2006-09-14 15:55:00,29.4,29.44,29.39,29.43,148600.0,20.8352,20.8635,20.8281,20.8564,148600.0
2006-09-15 09:30:00,29.58,29.61,29.36,29.45,637000.0,20.9627,20.984,20.8068,20.8706,637000.0
2006-09-15 09:35:00,29.45,29.58,29.35,29.5,297200.0,20.8706,20.9627,20.7997,20.906,297200.0
2006-09-15 09:40:00,29.6,29.6,29.35,29.35,171000.0,20.9769,20.9769,20.7997,20.7997,171000.0
2006-09-15 09:45:00,29.35,29.45,29.3,29.36,158800.0,20.7997,20.8706,20.7643,20.8068,158800.0
2006-09-15 09:50:00,29.41,29.61,29.36,29.57,106400.0,20.8423,20.984,20.8068,20.9556,106400.0
2006-09-15 09:55:00,29.58,29.6,29.53,29.59,165600.0,20.9627,20.9769,20.9273,20.9698,165600.0
2006-09-15 10:00:00,29.58,29.6,29.45,29.48,77600.0,20.9627,20.9769,20.8706,20.8919,77600.0
2006-09-15 10:05:00,29.48,29.48,29.34,29.34,91600.0,20.8919,20.8919,20.7926,20.7926,91600.0
2006-09-15 10:10:00,29.34,29.48,29.31,29.4,63600.0,20.7926,20.8919,20.7714,20.8352,63600.0
2006-09-15 10:15:00,29.39,29.5,29.3,29.33,115000.0,20.8281,20.906,20.7643,20.7856,115000.0
2006-09-15 10:20:00,29.34,29.45,29.34,29.43,113600.0,20.7926,20.8706,20.7926,20.8564,113600.0
2006-09-15 10:25:00,29.43,29.61,29.38,29.6,91200.0,20.8564,20.984,20.821,20.9769,91200.0
2006-09-15 10:30:00,29.59,29.7,29.58,29.7,127000.0,20.9698,21.0478,20.9627,21.0478,127000.0
2006-09-15 10:35:00,29.7,29.74,29.62,29.72,107600.0,21.0478,21.0761,20.9911,21.0619,107600.0
2006-09-15 10:40:00,29.72,29.75,29.68,29.75,72200.0,21.0619,21.0832,21.0336,21.0832,72200.0
2006-09-15 10:45:00,29.75,29.77,29.72,29.75,66600.0,21.0832,21.0974,21.0619,21.0832,66600.0
2006-09-15 10:50:00,29.74,29.75,29.52,29.52,102600.0,21.0761,21.0832,20.9202,20.9202,102600.0
2006-09-15 10:55:00,29.47,29.56,29.41,29.55,131600.0,20.8848,20.9486,20.8423,20.9415,131600.0
2006-09-15 11:00:00,29.55,29.66,29.55,29.59,70400.0,20.9415,21.0194,20.9415,20.9698,70400.0
2006-09-15 11:05:00,29.59,29.59,29.42,29.43,90000.0,20.9698,20.9698,20.8493,20.8564,90000.0
2006-09-15 11:10:00,29.42,29.5,29.41,29.49,127800.0,20.8493,20.906,20.8423,20.899,127800.0
2006-09-15 11:15:00,29.49,29.53,29.48,29.5,52600.0,20.899,20.9273,20.8919,20.906,52600.0
2006-09-15 11:20:00,29.5,29.53,29.43,29.51,69800.0,20.906,20.9273,20.8564,20.9131,69800.0
2006-09-15 11:25:00,29.53,29.6,29.5,29.5,53600.0,20.9273,20.9769,20.906,20.906,53600.0
2006-09-15 11:30:00,29.5,29.59,29.5,29.59,31000.0,20.906,20.9698,20.906,20.9698,31000.0
2006-09-15 11:35:00,29.6,29.63,29.56,29.56,25200.0,20.9769,20.9982,20.9486,20.9486,25200.0
2006-09-15 11:40:00,29.56,29.66,29.56,29.63,46800.0,20.9486,21.0194,20.9486,20.9982,46800.0
2006-09-15 11:45:00,29.62,29.64,29.52,29.52,60000.0,20.9911,21.0053,20.9202,20.9202,60000.0
2006-09-15 11:50:00,29.52,29.52,29.43,29.48,126600.0,20.9202,20.9202,20.8564,20.8919,126600.0
2006-09-15 11:55:00,29.47,29.48,29.43,29.43,110400.0,20.8848,20.8919,20.8564,20.8564,110400.0
2006-09-15 12:00:00,29.43,29.45,29.4,29.42,61800.0,20.8564,20.8706,20.8352,20.8493,61800.0
2006-09-15 12:05:00,29.41,29.42,29.35,29.37,39400.0,20.8423,20.8493,20.7997,20.8139,39400.0
2006-09-15 12:10:00,29.37,29.43,29.36,29.43,32600.0,20.8139,20.8564,20.8068,20.8564,32600.0
2006-09-15 12:15:00,29.43,29.45,29.4,29.4,47200.0,20.8564,20.8706,20.8352,20.8352,47200.0
2006-09-15 12:20:00,29.4,29.43,29.4,29.43,82000.0,20.8352,20.8564,20.8352,20.8564,82000.0
2006-09-15 12:25:00,29.42,29.46,29.39,29.46,63800.0,20.8493,20.8777,20.8281,20.8777,63800.0
2006-09-15 12:30:00,29.45,29.54,29.45,29.5,100600.0,20.8706,20.9344,20.8706,20.906,100600.0
2006-09-15 12:35:00,29.5,29.54,29.46,29.48,73800.0,20.906,20.9344,20.8777,20.8919,73800.0
2006-09-15 12:40:00,29.49,29.63,29.48,29.63,117600.0,20.899,20.9982,20.8919,20.9982,117600.0
2006-09-15 12:45:00,29.63,29.66,29.57,29.58,90800.0,20.9982,21.0194,20.9556,20.9627,90800.0
2006-09-15 12:50:00,29.59,29.6,29.47,29.55,41600.0,20.9698,20.9769,20.8848,20.9415,41600.0
2006-09-15 12:55:00,29.55,29.58,29.5,29.57,44200.0,20.9415,20.9627,20.906,20.9556,44200.0
2006-09-15 13:00:00,29.55,29.59,29.55,29.58,24200.0,20.9415,20.9698,20.9415,20.9627,24200.0
2006-09-15 13:05:00,29.58,29.7,29.57,29.7,61000.0,20.9627,21.0478,20.9556,21.0478,61000.0
2006-09-15 13:10:00,29.7,29.81,29.7,29.8,164400.0,21.0478,21.1257,21.0478,21.1186,164400.0
2006-09-15 13:15:00,29.8,29.85,29.75,29.76,104200.0,21.1186,21.1541,21.0832,21.0903,104200.0
2006-09-15 13:20:00,29.77,29.79,29.73,29.75,60800.0,21.0974,21.1116,21.069,21.0832,60800.0
2006-09-15 13:25:00,29.75,29.77,29.65,29.66,53800.0,21.0832,21.0974,21.0123,21.0194,53800.0
2006-09-15 13:30:00,29.67,29.75,29.66,29.74,29600.0,21.0265,21.0832,21.0194,21.0761,29600.0
2006-09-15 13:35:00,29.74,29.8,29.74,29.8,41400.0,21.0761,21.1186,21.0761,21.1186,41400.0
2006-09-15 13:40:00,29.8,29.81,29.73,29.73,60600.0,21.1186,21.1257,21.069,21.069,60600.0
2006-09-15 13:45:00,29.73,29.77,29.73,29.76,43200.0,21.069,21.0974,21.069,21.0903,43200.0
2006-09-15 13:50:00,29.75,29.78,29.74,29.74,25800.0,21.0832,21.1045,21.0761,21.0761,25800.0
2006-09-15 13:55:00,29.75,29.8,29.73,29.8,55600.0,21.0832,21.1186,21.069,21.1186,55600.0
2006-09-15 14:00:00,29.79,29.89,29.78,29.89,67000.0,21.1116,21.1824,21.1045,21.1824,67000.0
2006-09-15 14:05:00,29.9,29.99,29.86,29.98,200000.0,21.1895,21.2533,21.1612,21.2462,200000.0
2006-09-15 14:10:00,29.98,30.0,29.9,29.9,177800.0,21.2462,21.2604,21.1895,21.1895,177800.0
2006-09-15 14:15:00,29.89,29.91,29.86,29.86,72400.0,21.1824,21.1966,21.1612,21.1612,72400.0
2006-09-15 14:20:00,29.86,29.88,29.83,29.85,59000.0,21.1612,21.1753,21.1399,21.1541,59000.0
2006-09-15 14:25:00,29.84,29.88,29.83,29.87,44000.0,21.147,21.1753,21.1399,21.1682,44000.0
2006-09-15 14:30:00,29.87,29.92,29.86,29.88,69400.0,21.1682,21.2037,21.1612,21.1753,69400.0
2006-09-15 14:35:00,29.88,29.93,29.88,29.93,78400.0,21.1753,21.2108,21.1753,21.2108,78400.0
2006-09-15 14:40:00,29.93,29.99,29.93,29.99,89400.0,21.2108,21.2533,21.2108,21.2533,89400.0
2006-09-15 14:45:00,29.99,29.99,29.92,29.93,108800.0,21.2533,21.2533,21.2037,21.2108,108800.0
2006-09-15 14:50:00,29.92,29.93,29.9,29.9,68400.0,21.2037,21.2108,21.1895,21.1895,68400.0
2006-09-15 14:55:00,29.89,29.9,29.83,29.85,59600.0,21.1824,21.1895,21.1399,21.1541,59600.0
2006-09-15 15:00:00,29.83,29.83,29.67,29.67,100200.0,21.1399,21.1399,21.0265,21.0265,100200.0
2006-09-15 15:05:00,29.7,29.79,29.69,29.79,96400.0,21.0478,21.1116,21.0407,21.1116,96400.0
2006-09-15 15:10:00,29.78,29.82,29.76,29.82,71600.0,21.1045,21.1328,21.0903,21.1328,71600.0
2006-09-15 15:15:00,29.82,29.85,29.8,29.84,42800.0,21.1328,21.1541,21.1186,21.147,42800.0
2006-09-15 15:20:00,29.84,29.88,29.83,29.86,117400.0,21.147,21.1753,21.1399,21.1612,117400.0
2006-09-15 15:25:00,29.86,29.93,29.86,29.92,159200.0,21.1612,21.2108,21.1612,21.2037,159200.0
2006-09-15 15:30:00,29.91,29.91,29.87,29.87,77400.0,21.1966,21.1966,21.1682,21.1682,77400.0
2006-09-15 15:35:00,29.88,29.89,29.87,29.87,95200.0,21.1753,21.1824,21.1682,21.1682,95200.0
2006-09-15 15:40:00,29.88,29.9,29.86,29.9,97200.0,21.1753,21.1895,21.1612,21.1895,97200.0
2006-09-15 15:45:00,29.9,29.93,29.86,29.92,69200.0,21.1895,21.2108,21.1612,21.2037,69200.0
2006-09-15 15:50:00,29.92,29.92,29.89,29.9,126400.0,21.2037,21.2037,21.1824,21.1895,126400.0
2006-09-15 15:55:00,29.9,29.93,29.89,29.91,145000.0,21.1895,21.2108,21.1824,21.1966,145000.0
2006-09-18 09:30:00,30.4,30.73,30.39,30.65,192000.0,21.5438,21.7777,21.5368,21.721,192000.0
2006-09-18 09:35:00,30.58,30.77,30.5,30.61,211600.0,21.6714,21.8061,21.6147,21.6927,211600.0
2006-09-18 09:40:00,30.58,30.8,30.55,30.8,179800.0,21.6714,21.8273,21.6502,21.8273,179800.0
2006-09-18 09:45:00,30.79,30.85,30.77,30.84,194800.0,21.8202,21.8628,21.8061,21.8557,194800.0
2006-09-18 09:50:00,30.84,30.93,30.82,30.91,274600.0,21.8557,21.9194,21.8415,21.9053,274600.0
2006-09-18 09:55:00,30.92,30.92,30.81,30.85,381600.0,21.9124,21.9124,21.8344,21.8628,381600.0
2006-09-18 10:00:00,30.87,30.9,30.8,30.82,219800.0,21.8769,21.8982,21.8273,21.8415,219800.0
2006-09-18 10:05:00,30.8,30.81,30.66,30.66,224000.0,21.8273,21.8344,21.7281,21.7281,224000.0
2006-09-18 10:10:00,30.66,30.7,30.64,30.65,149800.0,21.7281,21.7565,21.7139,21.721,149800.0
2006-09-18 10:15:00,30.65,30.65,30.57,30.57,149000.0,21.721,21.721,21.6643,21.6643,149000.0
2006-09-18 10:20:00,30.57,30.63,30.57,30.59,143600.0,21.6643,21.7068,21.6643,21.6785,143600.0
2006-09-18 10:25:00,30.58,30.58,30.43,30.45,191400.0,21.6714,21.6714,21.5651,21.5793,191400.0
2006-09-18 10:30:00,30.45,30.55,30.45,30.53,120800.0,21.5793,21.6502,21.5793,21.636,120800.0
2006-09-18 10:35:00,30.54,30.56,30.43,30.47,111400.0,21.6431,21.6572,21.5651,21.5935,111400.0
2006-09-18 10:40:00,30.46,30.48,30.39,30.42,173400.0,21.5864,21.6005,21.5368,21.558,173400.0
2006-09-18 10:45:00,30.42,30.46,30.4,30.45,108200.0,21.558,21.5864,21.5438,21.5793,108200.0
2006-09-18 10:50:00,30.46,30.58,30.45,30.55,84200.0,21.5864,21.6714,21.5793,21.6502,84200.0
2006-09-18 10:55:00,30.56,30.61,30.55,30.61,98200.0,21.6572,21.6927,21.6502,21.6927,98200.0
2006-09-18 11:00:00,30.61,30.77,30.61,30.73,124200.0,21.6927,21.8061,21.6927,21.7777,124200.0
2006-09-18 11:05:00,30.73,30.73,30.65,30.66,81600.0,21.7777,21.7777,21.721,21.7281,81600.0
2006-09-18 11:10:00,30.67,30.7,30.62,30.66,81400.0,21.7352,21.7565,21.6998,21.7281,81400.0
2006-09-18 11:15:00,30.66,30.7,30.65,30.67,39800.0,21.7281,21.7565,21.721,21.7352,39800.0
2006-09-18 11:20:00,30.66,30.72,30.64,30.69,65800.0,21.7281,21.7706,21.7139,21.7494,65800.0
2006-09-18 11:25:00,30.68,30.82,30.66,30.82,69600.0,21.7423,21.8415,21.7281,21.8415,69600.0
2006-09-18 11:30:00,30.83,30.89,30.79,30.8,137400.0,21.8486,21.8911,21.8202,21.8273,137400.0
2006-09-18 11:35:00,30.79,30.85,30.77,30.82,52200.0,21.8202,21.8628,21.8061,21.8415,52200.0
2006-09-18 11:40:00,30.82,31.0,30.82,30.97,89800.0,21.8415,21.9691,21.8415,21.9478,89800.0
2006-09-18 11:45:00,30.98,31.04,30.92,30.92,173800.0,21.9549,21.9974,21.9124,21.9124,173800.0
2006-09-18 11:50:00,30.93,31.04,30.9,31.0,270600.0,21.9194,21.9974,21.8982,21.9691,270600.0
2006-09-18 11:55:00,31.0,31.1,31.0,31.08,98400.0,21.9691,22.0399,21.9691,22.0258,98400.0
2006-09-18 12:00:00,31.08,31.22,31.08,31.22,92000.0,22.0258,22.125,22.0258,22.125,92000.0
2006-09-18 12:05:00,31.21,31.22,31.15,31.2,65600.0,22.1179,22.125,22.0754,22.1108,65600.0
2006-09-18 12:10:00,31.2,31.31,31.18,31.29,124200.0,22.1108,22.1887,22.0966,22.1746,124200.0
2006-09-18 12:15:00,31.29,31.4,31.28,31.39,99600.0,22.1746,22.2525,22.1675,22.2454,99600.0
2006-09-18 12:20:00,31.38,31.44,31.35,31.43,147000.0,22.2384,22.2809,22.2171,22.2738,147000.0
2006-09-18 12:25:00,31.43,31.46,31.4,31.4,108200.0,22.2738,22.295,22.2525,22.2525,108200.0
2006-09-18 12:30:00,31.39,31.42,31.32,31.34,49000.0,22.2454,22.2667,22.1958,22.21,49000.0
2006-09-18 12:35:00,31.34,31.37,31.31,31.35,114600.0,22.21,22.2313,22.1887,22.2171,114600.0
2006-09-18 12:40:00,31.34,31.39,31.33,31.34,81600.0,22.21,22.2454,22.2029,22.21,81600.0
2006-09-18 12:45:00,31.34,31.35,31.29,31.3,93200.0,22.21,22.2171,22.1746,22.1817,93200.0
2006-09-18 12:50:00,31.29,31.33,31.29,31.29,78800.0,22.1746,22.2029,22.1746,22.1746,78800.0
2006-09-18 12:55:00,31.29,31.35,31.29,31.32,101200.0,22.1746,22.2171,22.1746,22.1958,101200.0
2006-09-18 13:00:00,31.31,31.41,31.25,31.39,86000.0,22.1887,22.2596,22.1462,22.2454,86000.0
2006-09-18 13:05:00,31.38,31.39,31.36,31.38,68600.0,22.2384,22.2454,22.2242,22.2384,68600.0
2006-09-18 13:10:00,31.38,31.43,31.36,31.43,108600.0,22.2384,22.2738,22.2242,22.2738,108600.0
2006-09-18 13:15:00,31.43,31.63,31.43,31.63,121600.0,22.2738,22.4155,22.2738,22.4155,121600.0
2006-09-18 13:20:00,31.63,31.8,31.61,31.64,287000.0,22.4155,22.536,22.4014,22.4226,287000.0
2006-09-18 13:25:00,31.64,31.72,31.61,31.72,124000.0,22.4226,22.4793,22.4014,22.4793,124000.0
2006-09-18 13:30:00,31.72,31.84,31.71,31.8,278800.0,22.4793,22.5643,22.4722,22.536,278800.0
2006-09-18 13:35:00,31.81,31.94,31.72,31.73,312600.0,22.5431,22.6352,22.4793,22.4864,312600.0
2006-09-18 13:40:00,31.73,31.73,31.55,31.61,160200.0,22.4864,22.4864,22.3588,22.4014,160200.0
2006-09-18 13:45:00,31.61,31.61,31.43,31.46,145200.0,22.4014,22.4014,22.2738,22.295,145200.0
2006-09-18 13:50:00,31.45,31.5,31.29,31.31,205800.0,22.288,22.3234,22.1746,22.1887,205800.0
2006-09-18 13:55:00,31.32,31.32,31.0,31.24,203400.0,22.1958,22.1958,21.9691,22.1391,203400.0
2006-09-18 14:00:00,31.24,31.27,31.16,31.18,118000.0,22.1391,22.1604,22.0824,22.0966,118000.0
2006-09-18 14:05:00,31.18,31.18,31.08,31.08,142200.0,22.0966,22.0966,22.0258,22.0258,142200.0
2006-09-18 14:10:00,31.09,31.13,31.05,31.05,280200.0,22.0328,22.0612,22.0045,22.0045,280200.0
2006-09-18 14:15:00,31.0,31.13,31.0,31.11,133200.0,21.9691,22.0612,21.9691,22.047,133200.0
2006-09-18 14:20:00,31.11,31.12,31.08,31.11,121200.0,22.047,22.0541,22.0258,22.047,121200.0
2006-09-18 14:25:00,31.11,31.17,31.1,31.15,125600.0,22.047,22.0895,22.0399,22.0754,125600.0
2006-09-18 14:30:00,31.17,31.17,31.1,31.14,84600.0,22.0895,22.0895,22.0399,22.0683,84600.0
2006-09-18 14:35:00,31.15,31.17,31.12,31.14,67600.0,22.0754,22.0895,22.0541,22.0683,67600.0
2006-09-18 14:40:00,31.14,31.18,31.11,31.15,66400.0,22.0683,22.0966,22.047,22.0754,66400.0
2006-09-18 14:45:00,31.15,31.22,31.15,31.2,79200.0,22.0754,22.125,22.0754,22.1108,79200.0
2006-09-18 14:50:00,31.21,31.27,31.21,31.27,64200.0,22.1179,22.1604,22.1179,22.1604,64200.0
2006-09-18 14:55:00,31.28,31.32,31.25,31.25,87000.0,22.1675,22.1958,22.1462,22.1462,87000.0
2006-09-18 15:00:00,31.25,31.27,31.21,31.24,70200.0,22.1462,22.1604,22.1179,22.1391,70200.0
2006-09-18 15:05:00,31.25,31.25,31.19,31.25,90600.0,22.1462,22.1462,22.1037,22.1462,90600.0
2006-09-18 15:10:00,31.24,31.25,31.23,31.25,73800.0,22.1391,22.1462,22.1321,22.1462,73800.0
2006-09-18 15:15:00,31.25,31.28,31.25,31.25,64400.0,22.1462,22.1675,22.1462,22.1462,64400.0
2006-09-18 15:20:00,31.25,31.34,31.25,31.3,89600.0,22.1462,22.21,22.1462,22.1817,89600.0
2006-09-18 15:25:00,31.3,31.36,31.28,31.34,110600.0,22.1817,22.2242,22.1675,22.21,110600.0
2006-09-18 15:30:00,31.34,31.36,31.29,31.35,116800.0,22.21,22.2242,22.1746,22.2171,116800.0
2006-09-18 15:35:00,31.35,31.39,31.35,31.39,99600.0,22.2171,22.2454,22.2171,22.2454,99600.0
2006-09-18 15:40:00,31.38,31.38,31.3,31.33,197200.0,22.2384,22.2384,22.1817,22.2029,197200.0
2006-09-18 15:45:00,31.34,31.35,31.28,31.29,182800.0,22.21,22.2171,22.1675,22.1746,182800.0
2006-09-18 15:50:00,31.28,31.32,31.24,31.24,205600.0,22.1675,22.1958,22.1391,22.1391,205600.0
2006-09-18 15:55:00,31.24,31.3,31.14,31.3,335000.0,22.1391,22.1817,22.0683,22.1817,335000.0
2006-09-19 09:30:00,31.35,31.55,31.24,31.55,160000.0,22.2171,22.3588,22.1391,22.3588,160000.0
2006-09-19 09:35:00,31.54,31.6,31.38,31.41,184400.0,22.3517,22.3943,22.2384,22.2596,184400.0
2006-09-19 09:40:00,31.38,31.4,31.05,31.38,108200.0,22.2384,22.2525,22.0045,22.2384,108200.0
2006-09-19 09:45:00,31.4,31.54,31.4,31.51,174200.0,22.2525,22.3517,22.2525,22.3305,174200.0
2006-09-19 09:50:00,31.51,31.61,31.39,31.41,103400.0,22.3305,22.4014,22.2454,22.2596,103400.0
2006-09-19 09:55:00,31.39,31.52,31.33,31.46,163800.0,22.2454,22.3376,22.2029,22.295,163800.0
2006-09-19 10:00:00,31.45,31.5,31.31,31.31,56400.0,22.288,22.3234,22.1887,22.1887,56400.0
2006-09-19 10:05:00,31.3,31.42,31.25,31.3,66800.0,22.1817,22.2667,22.1462,22.1817,66800.0
2006-09-19 10:10:00,31.3,31.31,31.13,31.31,229600.0,22.1817,22.1887,22.0612,22.1887,229600.0
2006-09-19 10:15:00,31.32,31.42,31.32,31.32,112600.0,22.1958,22.2667,22.1958,22.1958,112600.0
2006-09-19 10:20:00,31.32,31.37,31.27,31.34,43400.0,22.1958,22.2313,22.1604,22.21,43400.0
2006-09-19 10:25:00,31.34,31.35,31.17,31.23,87400.0,22.21,22.2171,22.0895,22.1321,87400.0
2006-09-19 10:30:00,31.23,31.29,31.17,31.25,101800.0,22.1321,22.1746,22.0895,22.1462,101800.0
2006-09-19 10:35:00,31.24,31.35,31.18,31.18,75800.0,22.1391,22.2171,22.0966,22.0966,75800.0
2006-09-19 10:40:00,31.18,31.19,31.11,31.16,90400.0,22.0966,22.1037,22.047,22.0824,90400.0
2006-09-19 10:45:00,31.17,31.21,31.13,31.17,48600.0,22.0895,22.1179,22.0612,22.0895,48600.0
2006-09-19 10:50:00,31.18,31.22,30.96,30.97,58600.0,22.0966,22.125,21.9407,21.9478,58600.0
2006-09-19 10:55:00,30.97,31.09,30.97,31.04,61200.0,21.9478,22.0328,21.9478,21.9974,61200.0
2006-09-19 11:00:00,31.05,31.21,31.03,31.2,52200.0,22.0045,22.1179,21.9903,22.1108,52200.0
2006-09-19 11:05:00,31.2,31.29,31.18,31.29,61000.0,22.1108,22.1746,22.0966,22.1746,61000.0
2006-09-19 11:10:00,31.29,31.34,31.11,31.16,125200.0,22.1746,22.21,22.047,22.0824,125200.0
2006-09-19 11:15:00,31.17,31.19,31.09,31.12,36400.0,22.0895,22.1037,22.0328,22.0541,36400.0
2006-09-19 11:20:00,31.15,31.15,30.93,31.01,24800.0,22.0754,22.0754,21.9194,21.9761,24800.0
2006-09-19 11:25:00,31.01,31.03,30.89,30.89,63400.0,21.9761,21.9903,21.8911,21.8911,63400.0
2006-09-19 11:30:00,30.9,31.03,30.9,30.98,47400.0,21.8982,21.9903,21.8982,21.9549,47400.0
2006-09-19 11:35:00,30.97,30.99,30.93,30.97,103200.0,21.9478,21.962,21.9194,21.9478,103200.0
2006-09-19 11:40:00,30.97,30.99,30.88,30.95,75800.0,21.9478,21.962,21.884,21.9336,75800.0
2006-09-19 11:45:00,30.95,31.0,30.95,30.99,62600.0,21.9336,21.9691,21.9336,21.962,62600.0
2006-09-19 11:50:00,30.99,31.0,30.86,30.96,53800.0,21.962,21.9691,21.8698,21.9407,53800.0
2006-09-19 11:55:00,30.96,31.0,30.9,31.0,52200.0,21.9407,21.9691,21.8982,21.9691,52200.0
2006-09-19 12:00:00,31.03,31.06,30.92,30.96,48000.0,21.9903,22.0116,21.9124,21.9407,48000.0
2006-09-19 12:05:00,30.98,30.98,30.89,30.89,52000.0,21.9549,21.9549,21.8911,21.8911,52000.0
2006-09-19 12:10:00,30.89,30.92,30.87,30.89,101800.0,21.8911,21.9124,21.8769,21.8911,101800.0
2006-09-19 12:15:00,30.89,30.96,30.89,30.93,58800.0,21.8911,21.9407,21.8911,21.9194,58800.0
2006-09-19 12:20:00,30.93,30.93,30.81,30.81,237200.0,21.9194,21.9194,21.8344,21.8344,237200.0
2006-09-19 12:25:00,30.8,30.86,30.75,30.8,155800.0,21.8273,21.8698,21.7919,21.8273,155800.0
2006-09-19 12:30:00,30.82,30.92,30.78,30.88,152800.0,21.8415,21.9124,21.8131,21.884,152800.0
2006-09-19 12:35:00,30.89,30.95,30.88,30.88,36800.0,21.8911,21.9336,21.884,21.884,36800.0
2006-09-19 12:40:00,30.88,30.89,30.75,30.89,103200.0,21.884,21.8911,21.7919,21.8911,103200.0
2006-09-19 12:45:00,30.88,31.02,30.86,30.88,184000.0,21.884,21.9832,21.8698,21.884,184000.0
2006-09-19 12:50:00,30.88,30.93,30.77,30.78,95400.0,21.884,21.9194,21.8061,21.8131,95400.0
2006-09-19 12:55:00,30.77,30.82,30.75,30.82,106400.0,21.8061,21.8415,21.7919,21.8415,106400.0
2006-09-19 13:00:00,30.84,30.84,30.7,30.74,89400.0,21.8557,21.8557,21.7565,21.7848,89400.0
2006-09-19 13:05:00,30.74,30.78,30.66,30.74,134800.0,21.7848,21.8131,21.7281,21.7848,134800.0
2006-09-19 13:10:00,30.74,30.77,30.71,30.75,105600.0,21.7848,21.8061,21.7635,21.7919,105600.0
2006-09-19 13:15:00,30.75,30.78,30.71,30.73,147000.0,21.7919,21.8131,21.7635,21.7777,147000.0
2006-09-19 13:20:00,30.74,30.78,30.71,30.73,186400.0,21.7848,21.8131,21.7635,21.7777,186400.0
2006-09-19 13:25:00,30.73,30.76,30.7,30.75,109400.0,21.7777,21.799,21.7565,21.7919,109400.0
2006-09-19 13:30:00,30.75,30.78,30.7,30.71,66800.0,21.7919,21.8131,21.7565,21.7635,66800.0
2006-09-19 13:35:00,30.72,30.72,30.61,30.64,83000.0,21.7706,21.7706,21.6927,21.7139,83000.0
2006-09-19 13:40:00,30.64,30.68,30.53,30.56,62800.0,21.7139,21.7423,21.636,21.6572,62800.0
2006-09-19 13:45:00,30.55,30.57,30.5,30.55,50400.0,21.6502,21.6643,21.6147,21.6502,50400.0
2006-09-19 13:50:00,30.55,30.56,30.47,30.53,126600.0,21.6502,21.6572,21.5935,21.636,126600.0
2006-09-19 13:55:00,30.54,30.56,30.5,30.53,87200.0,21.6431,21.6572,21.6147,21.636,87200.0
2006-09-19 14:00:00,30.52,30.63,30.52,30.58,87600.0,21.6289,21.7068,21.6289,21.6714,87600.0
2006-09-19 14:05:00,30.58,30.6,30.5,30.55,96400.0,21.6714,21.6856,21.6147,21.6502,96400.0
2006-09-19 14:10:00,30.55,30.64,30.54,30.6,112000.0,21.6502,21.7139,21.6431,21.6856,112000.0
2006-09-19 14:15:00,30.59,30.6,30.54,30.58,62200.0,21.6785,21.6856,21.6431,21.6714,62200.0
2006-09-19 14:20:00,30.56,30.63,30.52,30.56,118200.0,21.6572,21.7068,21.6289,21.6572,118200.0
2006-09-19 14:25:00,30.56,30.65,30.52,30.58,93400.0,21.6572,21.721,21.6289,21.6714,93400.0
2006-09-19 14:30:00,30.59,30.61,30.53,30.6,62600.0,21.6785,21.6927,21.636,21.6856,62600.0
2006-09-19 14:35:00,30.61,30.64,30.56,30.57,79600.0,21.6927,21.7139,21.6572,21.6643,79600.0
2006-09-19 14:40:00,30.57,30.6,30.54,30.58,93600.0,21.6643,21.6856,21.6431,21.6714,93600.0
2006-09-19 14:45:00,30.58,30.6,30.56,30.56,57800.0,21.6714,21.6856,21.6572,21.6572,57800.0
2006-09-19 14:50:00,30.57,30.62,30.56,30.62,73000.0,21.6643,21.6998,21.6572,21.6998,73000.0
2006-09-19 14:55:00,30.61,30.75,30.61,30.72,97600.0,21.6927,21.7919,21.6927,21.7706,97600.0
2006-09-19 15:00:00,30.69,30.72,30.68,30.71,87400.0,21.7494,21.7706,21.7423,21.7635,87400.0
2006-09-19 15:05:00,30.72,30.8,30.71,30.8,70200.0,21.7706,21.8273,21.7635,21.8273,70200.0
2006-09-19 15:10:00,30.8,30.81,30.73,30.78,90600.0,21.8273,21.8344,21.7777,21.8131,90600.0
2006-09-19 15:15:00,30.78,30.82,30.75,30.78,123800.0,21.8131,21.8415,21.7919,21.8131,123800.0
2006-09-19 15:20:00,30.78,30.9,30.78,30.85,145800.0,21.8131,21.8982,21.8131,21.8628,145800.0
2006-09-19 15:25:00,30.85,30.89,30.8,30.83,104400.0,21.8628,21.8911,21.8273,21.8486,104400.0
2006-09-19 15:30:00,30.83,30.91,30.83,30.9,107000.0,21.8486,21.9053,21.8486,21.8982,107000.0
2006-09-19 15:35:00,30.91,30.93,30.78,30.87,159400.0,21.9053,21.9194,21.8131,21.8769,159400.0
2006-09-19 15:40:00,30.85,30.92,30.84,30.88,116600.0,21.8628,21.9124,21.8557,21.884,116600.0
2006-09-19 15:45:00,30.89,30.9,30.84,30.85,101800.0,21.8911,21.8982,21.8557,21.8628,101800.0
2006-09-19 15:50:00,30.86,30.86,30.79,30.84,119400.0,21.8698,21.8698,21.8202,21.8557,119400.0
2006-09-19 15:55:00,30.87,30.98,30.85,30.93,241200.0,21.8769,21.9549,21.8628,21.9194,241200.0
2006-09-20 09:30:00,30.61,30.73,30.61,30.65,112000.0,21.6927,21.7777,21.6927,21.721,112000.0
2006-09-20 09:35:00,30.65,30.65,30.4,30.62,151800.0,21.721,21.721,21.5438,21.6998,151800.0
2006-09-20 09:40:00,30.62,30.85,30.58,30.75,245600.0,21.6998,21.8628,21.6714,21.7919,245600.0
2006-09-20 09:45:00,30.75,30.98,30.75,30.92,212200.0,21.7919,21.9549,21.7919,21.9124,212200.0
2006-09-20 09:50:00,30.93,31.08,30.89,31.0,202200.0,21.9194,22.0258,21.8911,21.9691,202200.0
2006-09-20 09:55:00,31.0,31.09,30.95,31.09,177400.0,21.9691,22.0328,21.9336,22.0328,177400.0
2006-09-20 10:00:00,31.05,31.05,30.85,30.86,178800.0,22.0045,22.0045,21.8628,21.8698,178800.0
2006-09-20 10:05:00,30.86,30.97,30.81,30.95,100800.0,21.8698,21.9478,21.8344,21.9336,100800.0
2006-09-20 10:10:00,30.96,30.98,30.92,30.96,125400.0,21.9407,21.9549,21.9124,21.9407,125400.0
2006-09-20 10:15:00,30.94,30.99,30.91,30.93,125400.0,21.9265,21.962,21.9053,21.9194,125400.0
2006-09-20 10:20:00,30.92,30.96,30.84,30.91,57000.0,21.9124,21.9407,21.8557,21.9053,57000.0
2006-09-20 10:25:00,30.93,31.0,30.86,31.0,69200.0,21.9194,21.9691,21.8698,21.9691,69200.0
2006-09-20 10:30:00,31.0,31.05,30.77,30.9,157400.0,21.9691,22.0045,21.8061,21.8982,157400.0
2006-09-20 10:35:00,30.91,30.91,30.65,30.76,125400.0,21.9053,21.9053,21.721,21.799,125400.0
2006-09-20 10:40:00,30.76,30.81,30.67,30.71,99400.0,21.799,21.8344,21.7352,21.7635,99400.0
2006-09-20 10:45:00,30.71,30.92,30.71,30.91,134800.0,21.7635,21.9124,21.7635,21.9053,134800.0
2006-09-20 10:50:00,30.92,30.93,30.85,30.89,78200.0,21.9124,21.9194,21.8628,21.8911,78200.0
2006-09-20 10:55:00,30.87,30.92,30.84,30.85,80200.0,21.8769,21.9124,21.8557,21.8628,80200.0
2006-09-20 11:00:00,30.86,30.86,30.79,30.86,93000.0,21.8698,21.8698,21.8202,21.8698,93000.0
2006-09-20 11:05:00,30.86,30.88,30.75,30.75,61000.0,21.8698,21.884,21.7919,21.7919,61000.0
2006-09-20 11:10:00,30.75,30.77,30.64,30.64,107200.0,21.7919,21.8061,21.7139,21.7139,107200.0
2006-09-20 11:15:00,30.62,30.69,30.62,30.65,105400.0,21.6998,21.7494,21.6998,21.721,105400.0
2006-09-20 11:20:00,30.64,30.7,30.59,30.66,71800.0,21.7139,21.7565,21.6785,21.7281,71800.0
2006-09-20 11:25:00,30.65,30.68,30.57,30.6,91000.0,21.721,21.7423,21.6643,21.6856,91000.0
2006-09-20 11:30:00,30.61,30.65,30.55,30.59,80400.0,21.6927,21.721,21.6502,21.6785,80400.0
2006-09-20 11:35:00,30.6,30.79,30.6,30.73,74800.0,21.6856,21.8202,21.6856,21.7777,74800.0
2006-09-20 11:40:00,30.74,30.75,30.61,30.62,46000.0,21.7848,21.7919,21.6927,21.6998,46000.0
2006-09-20 11:45:00,30.62,30.67,30.61,30.63,45600.0,21.6998,21.7352,21.6927,21.7068,45600.0
2006-09-20 11:50:00,30.64,30.64,30.56,30.57,72200.0,21.7139,21.7139,21.6572,21.6643,72200.0
2006-09-20 11:55:00,30.58,30.66,30.56,30.63,37200.0,21.6714,21.7281,21.6572,21.7068,37200.0
2006-09-20 12:00:00,30.63,30.64,30.58,30.58,33800.0,21.7068,21.7139,21.6714,21.6714,33800.0
2006-09-20 12:05:00,30.59,30.68,30.57,30.66,58000.0,21.6785,21.7423,21.6643,21.7281,58000.0
2006-09-20 12:10:00,30.66,30.73,30.63,30.72,68800.0,21.7281,21.7777,21.7068,21.7706,68800.0
2006-09-20 12:15:00,30.72,30.72,30.69,30.69,87000.0,21.7706,21.7706,21.7494,21.7494,87000.0
2006-09-20 12:20:00,30.7,30.77,30.69,30.77,86600.0,21.7565,21.8061,21.7494,21.8061,86600.0
2006-09-20 12:25:00,30.77,30.79,30.73,30.77,54000.0,21.8061,21.8202,21.7777,21.8061,54000.0
2006-09-20 12:30:00,30.77,30.77,30.7,30.75,80200.0,21.8061,21.8061,21.7565,21.7919,80200.0
2006-09-20 12:35:00,30.75,30.77,30.66,30.66,40000.0,21.7919,21.8061,21.7281,21.7281,40000.0
2006-09-20 12:40:00,30.67,30.75,30.67,30.67,76000.0,21.7352,21.7919,21.7352,21.7352,76000.0
2006-09-20 12:45:00,30.65,30.74,30.6,30.71,72800.0,21.721,21.7848,21.6856,21.7635,72800.0
2006-09-20 12:50:00,30.72,30.79,30.65,30.77,133600.0,21.7706,21.8202,21.721,21.8061,133600.0
2006-09-20 12:55:00,30.77,30.98,30.76,30.85,300200.0,21.8061,21.9549,21.799,21.8628,300200.0
2006-09-20 13:00:00,30.85,30.89,30.75,30.86,136400.0,21.8628,21.8911,21.7919,21.8698,136400.0
2006-09-20 13:05:00,30.86,30.86,30.77,30.8,161800.0,21.8698,21.8698,21.8061,21.8273,161800.0
2006-09-20 13:10:00,30.8,30.96,30.8,30.9,93200.0,21.8273,21.9407,21.8273,21.8982,93200.0
2006-09-20 13:15:00,30.91,30.91,30.77,30.82,164800.0,21.9053,21.9053,21.8061,21.8415,164800.0
2006-09-20 13:20:00,30.82,30.86,30.74,30.74,70600.0,21.8415,21.8698,21.7848,21.7848,70600.0
2006-09-20 13:25:00,30.74,30.75,30.63,30.68,83200.0,21.7848,21.7919,21.7068,21.7423,83200.0
2006-09-20 13:30:00,30.66,30.67,30.6,30.62,39400.0,21.7281,21.7352,21.6856,21.6998,39400.0
2006-09-20 13:35:00,30.61,30.7,30.59,30.65,58800.0,21.6927,21.7565,21.6785,21.721,58800.0
2006-09-20 13:40:00,30.65,30.67,30.58,30.65,74000.0,21.721,21.7352,21.6714,21.721,74000.0
2006-09-20 13:45:00,30.66,30.67,30.59,30.59,55000.0,21.7281,21.7352,21.6785,21.6785,55000.0
2006-09-20 13:50:00,30.59,30.66,30.55,30.64,26400.0,21.6785,21.7281,21.6502,21.7139,26400.0
2006-09-20 13:55:00,30.65,30.67,30.62,30.63,28200.0,21.721,21.7352,21.6998,21.7068,28200.0
2006-09-20 14:00:00,30.64,30.71,30.61,30.66,70600.0,21.7139,21.7635,21.6927,21.7281,70600.0
2006-09-20 14:05:00,30.65,30.65,30.52,30.52,77400.0,21.721,21.721,21.6289,21.6289,77400.0
2006-09-20 14:10:00,30.51,30.55,30.49,30.55,91400.0,21.6218,21.6502,21.6076,21.6502,91400.0
2006-09-20 14:15:00,30.6,30.65,30.47,30.5,200000.0,21.6856,21.721,21.5935,21.6147,200000.0
2006-09-20 14:20:00,30.5,30.58,30.46,30.5,169400.0,21.6147,21.6714,21.5864,21.6147,169400.0
2006-09-20 14:25:00,30.52,30.52,30.45,30.48,133600.0,21.6289,21.6289,21.5793,21.6005,133600.0
2006-09-20 14:30:00,30.49,30.55,30.48,30.54,86200.0,21.6076,21.6502,21.6005,21.6431,86200.0
2006-09-20 14:35:00,30.54,30.57,30.52,30.53,225200.0,21.6431,21.6643,21.6289,21.636,225200.0
2006-09-20 14:40:00,30.52,30.58,30.4,30.5,241600.0,21.6289,21.6714,21.5438,21.6147,241600.0
2006-09-20 14:45:00,30.5,30.5,30.41,30.46,121800.0,21.6147,21.6147,21.5509,21.5864,121800.0
2006-09-20 14:50:00,30.45,30.45,30.33,30.39,188400.0,21.5793,21.5793,21.4942,21.5368,188400.0
2006-09-20 14:55:00,30.4,30.43,30.34,30.42,155400.0,21.5438,21.5651,21.5013,21.558,155400.0
2006-09-20 15:00:00,30.41,30.42,30.31,30.36,323000.0,21.5509,21.558,21.4801,21.5155,323000.0
2006-09-20 15:05:00,30.35,30.36,30.25,30.33,181000.0,21.5084,21.5155,21.4375,21.4942,181000.0
2006-09-20 15:10:00,30.34,30.39,30.33,30.39,138600.0,21.5013,21.5368,21.4942,21.5368,138600.0
2006-09-20 15:15:00,30.38,30.39,30.27,30.27,101000.0,21.5297,21.5368,21.4517,21.4517,101000.0
2006-09-20 15:20:00,30.28,30.29,30.15,30.28,139800.0,21.4588,21.4659,21.3667,21.4588,139800.0
2006-09-20 15:25:00,30.28,30.3,30.23,30.29,119200.0,21.4588,21.473,21.4234,21.4659,119200.0
2006-09-20 15:30:00,30.29,30.38,30.28,30.37,76800.0,21.4659,21.5297,21.4588,21.5226,76800.0
2006-09-20 15:35:00,30.36,30.45,30.31,30.45,177200.0,21.5155,21.5793,21.4801,21.5793,177200.0
2006-09-20 15:40:00,30.43,30.52,30.43,30.49,300800.0,21.5651,21.6289,21.5651,21.6076,300800.0
2006-09-20 15:45:00,30.49,30.49,30.43,30.44,206800.0,21.6076,21.6076,21.5651,21.5722,206800.0
2006-09-20 15:50:00,30.44,30.51,30.44,30.47,292000.0,21.5722,21.6218,21.5722,21.5935,292000.0
2006-09-20 15:55:00,30.47,30.55,30.47,30.54,427800.0,21.5935,21.6502,21.5935,21.6431,427800.0
2006-09-21 09:30:00,30.6,30.8,30.59,30.75,109800.0,21.6856,21.8273,21.6785,21.7919,109800.0
2006-09-21 09:35:00,30.74,30.93,30.7,30.7,92600.0,21.7848,21.9194,21.7565,21.7565,92600.0
2006-09-21 09:40:00,30.7,30.84,30.69,30.8,91800.0,21.7565,21.8557,21.7494,21.8273,91800.0
2006-09-21 09:45:00,30.77,30.79,30.66,30.71,72000.0,21.8061,21.8202,21.7281,21.7635,72000.0
2006-09-21 09:50:00,30.71,30.91,30.7,30.84,136600.0,21.7635,21.9053,21.7565,21.8557,136600.0
2006-09-21 09:55:00,30.83,30.85,30.71,30.77,91200.0,21.8486,21.8628,21.7635,21.8061,91200.0
2006-09-21 10:00:00,30.77,30.85,30.72,30.85,131000.0,21.8061,21.8628,21.7706,21.8628,131000.0
2006-09-21 10:05:00,30.84,30.96,30.83,30.93,142600.0,21.8557,21.9407,21.8486,21.9194,142600.0
2006-09-21 10:10:00,30.93,30.95,30.85,30.88,159400.0,21.9194,21.9336,21.8628,21.884,159400.0
2006-09-21 10:15:00,30.91,30.93,30.85,30.91,94600.0,21.9053,21.9194,21.8628,21.9053,94600.0
2006-09-21 10:20:00,30.9,31.03,30.89,31.02,203600.0,21.8982,21.9903,21.8911,21.9832,203600.0
2006-09-21 10:25:00,31.02,31.08,31.01,31.06,118000.0,21.9832,22.0258,21.9761,22.0116,118000.0
2006-09-21 10:30:00,31.05,31.21,30.95,31.18,226600.0,22.0045,22.1179,21.9336,22.0966,226600.0
2006-09-21 10:35:00,31.18,31.38,31.18,31.36,259600.0,22.0966,22.2384,22.0966,22.2242,259600.0
2006-09-21 10:40:00,31.37,31.45,31.3,31.43,192600.0,22.2313,22.288,22.1817,22.2738,192600.0
2006-09-21 10:45:00,31.44,31.53,31.44,31.53,219800.0,22.2809,22.3447,22.2809,22.3447,219800.0
2006-09-21 10:50:00,31.53,31.56,31.43,31.5,144000.0,22.3447,22.3659,22.2738,22.3234,144000.0
2006-09-21 10:55:00,31.5,31.55,31.43,31.43,130800.0,22.3234,22.3588,22.2738,22.2738,130800.0
2006-09-21 11:00:00,31.43,31.46,31.35,31.35,162800.0,22.2738,22.295,22.2171,22.2171,162800.0
2006-09-21 11:05:00,31.35,31.59,31.35,31.58,192800.0,22.2171,22.3872,22.2171,22.3801,192800.0
2006-09-21 11:10:00,31.59,31.71,31.56,31.67,124800.0,22.3872,22.4722,22.3659,22.4439,124800.0
2006-09-21 11:15:00,31.65,31.89,31.64,31.86,164600.0,22.4297,22.5998,22.4226,22.5785,164600.0
2006-09-21 11:20:00,31.86,31.95,31.71,31.74,360800.0,22.5785,22.6423,22.4722,22.4935,360800.0
2006-09-21 11:25:00,31.74,31.86,31.7,31.83,318600.0,22.4935,22.5785,22.4651,22.5573,318600.0
2006-09-21 11:30:00,31.86,31.97,31.79,31.79,304800.0,22.5785,22.6565,22.5289,22.5289,304800.0
2006-09-21 11:35:00,31.78,31.79,31.63,31.75,203400.0,22.5218,22.5289,22.4155,22.5006,203400.0
2006-09-21 11:40:00,31.75,31.86,31.68,31.85,219000.0,22.5006,22.5785,22.451,22.5714,219000.0
2006-09-21 11:45:00,31.85,31.85,31.7,31.72,98600.0,22.5714,22.5714,22.4651,22.4793,98600.0
2006-09-21 11:50:00,31.71,31.73,31.59,31.61,119200.0,22.4722,22.4864,22.3872,22.4014,119200.0
2006-09-21 11:55:00,31.6,31.6,31.5,31.5,116400.0,22.3943,22.3943,22.3234,22.3234,116400.0
2006-09-21 12:00:00,31.48,31.5,31.34,31.39,311600.0,22.3092,22.3234,22.21,22.2454,311600.0
2006-09-21 12:05:00,31.39,31.41,31.34,31.36,142200.0,22.2454,22.2596,22.21,22.2242,142200.0
2006-09-21 12:10:00,31.36,31.36,31.28,31.3,135400.0,22.2242,22.2242,22.1675,22.1817,135400.0
2006-09-21 12:15:00,31.3,31.4,31.29,31.35,119000.0,22.1817,22.2525,22.1746,22.2171,119000.0
2006-09-21 12:20:00,31.35,31.41,31.28,31.29,129400.0,22.2171,22.2596,22.1675,22.1746,129400.0
2006-09-21 12:25:00,31.29,31.36,31.27,31.33,66000.0,22.1746,22.2242,22.1604,22.2029,66000.0
2006-09-21 12:30:00,31.33,31.38,31.29,31.29,75800.0,22.2029,22.2384,22.1746,22.1746,75800.0
2006-09-21 12:35:00,31.29,31.35,31.29,31.33,80200.0,22.1746,22.2171,22.1746,22.2029,80200.0
2006-09-21 12:40:00,31.33,31.34,31.28,31.31,107000.0,22.2029,22.21,22.1675,22.1887,107000.0
2006-09-21 12:45:00,31.32,31.38,31.3,31.38,97800.0,22.1958,22.2384,22.1817,22.2384,97800.0
2006-09-21 12:50:00,31.38,31.39,31.32,31.36,122600.0,22.2384,22.2454,22.1958,22.2242,122600.0
2006-09-21 12:55:00,31.36,31.36,31.22,31.22,126400.0,22.2242,22.2242,22.125,22.125,126400.0
2006-09-21 13:00:00,31.22,31.29,31.21,31.21,201800.0,22.125,22.1746,22.1179,22.1179,201800.0
2006-09-21 13:05:00,31.21,31.27,31.19,31.21,70400.0,22.1179,22.1604,22.1037,22.1179,70400.0
2006-09-21 13:10:00,31.21,31.28,31.21,31.21,68000.0,22.1179,22.1675,22.1179,22.1179,68000.0
2006-09-21 13:15:00,31.18,31.2,31.09,31.14,136000.0,22.0966,22.1108,22.0328,22.0683,136000.0
2006-09-21 13:20:00,31.13,31.16,31.05,31.15,113800.0,22.0612,22.0824,22.0045,22.0754,113800.0
2006-09-21 13:25:00,31.14,31.22,31.12,31.16,144000.0,22.0683,22.125,22.0541,22.0824,144000.0
2006-09-21 13:30:00,31.17,31.2,31.12,31.16,119400.0,22.0895,22.1108,22.0541,22.0824,119400.0
2006-09-21 13:35:00,31.17,31.18,31.15,31.18,35400.0,22.0895,22.0966,22.0754,22.0966,35400.0
2006-09-21 13:40:00,31.17,31.17,31.09,31.11,49600.0,22.0895,22.0895,22.0328,22.047,49600.0
2006-09-21 13:45:00,31.11,31.15,31.08,31.11,79200.0,22.047,22.0754,22.0258,22.047,79200.0
2006-09-21 13:50:00,31.12,31.15,31.06,31.08,82600.0,22.0541,22.0754,22.0116,22.0258,82600.0
2006-09-21 13:55:00,31.09,31.13,31.05,31.13,77800.0,22.0328,22.0612,22.0045,22.0612,77800.0
2006-09-21 14:00:00,31.13,31.2,31.13,31.18,103800.0,22.0612,22.1108,22.0612,22.0966,103800.0
2006-09-21 14:05:00,31.18,31.35,31.15,31.34,150400.0,22.0966,22.2171,22.0754,22.21,150400.0
2006-09-21 14:10:00,31.34,31.39,31.32,31.33,157600.0,22.21,22.2454,22.1958,22.2029,157600.0
2006-09-21 14:15:00,31.34,31.4,31.33,31.36,119400.0,22.21,22.2525,22.2029,22.2242,119400.0
2006-09-21 14:20:00,31.36,31.39,31.27,31.27,117400.0,22.2242,22.2454,22.1604,22.1604,117400.0
2006-09-21 14:25:00,31.21,31.38,31.21,31.28,135000.0,22.1179,22.2384,22.1179,22.1675,135000.0
2006-09-21 14:30:00,31.27,31.38,31.27,31.36,58000.0,22.1604,22.2384,22.1604,22.2242,58000.0
2006-09-21 14:35:00,31.36,31.46,31.08,31.45,104400.0,22.2242,22.295,22.0258,22.288,104400.0
2006-09-21 14:40:00,31.45,31.5,31.43,31.48,116800.0,22.288,22.3234,22.2738,22.3092,116800.0
2006-09-21 14:45:00,31.48,31.57,31.43,31.57,111200.0,22.3092,22.373,22.2738,22.373,111200.0
2006-09-21 14:50:00,31.57,31.58,31.46,31.49,115600.0,22.373,22.3801,22.295,22.3163,115600.0
2006-09-21 14:55:00,31.49,31.5,31.39,31.4,74400.0,22.3163,22.3234,22.2454,22.2525,74400.0
2006-09-21 15:00:00,31.4,31.46,31.4,31.43,179800.0,22.2525,22.295,22.2525,22.2738,179800.0
2006-09-21 15:05:00,31.43,31.45,31.38,31.41,133600.0,22.2738,22.288,22.2384,22.2596,133600.0
2006-09-21 15:10:00,31.42,31.43,31.23,31.23,87200.0,22.2667,22.2738,22.1321,22.1321,87200.0
2006-09-21 15:15:00,31.23,31.32,31.16,31.17,87200.0,22.1321,22.1958,22.0824,22.0895,87200.0
2006-09-21 15:20:00,31.18,31.28,31.13,31.17,116000.0,22.0966,22.1675,22.0612,22.0895,116000.0
2006-09-21 15:25:00,31.18,31.25,31.15,31.17,123400.0,22.0966,22.1462,22.0754,22.0895,123400.0
2006-09-21 15:30:00,31.18,31.33,31.14,31.31,111800.0,22.0966,22.2029,22.0683,22.1887,111800.0
2006-09-21 15:35:00,31.31,31.31,31.23,31.25,131200.0,22.1887,22.1887,22.1321,22.1462,131200.0
2006-09-21 15:40:00,31.25,31.27,31.16,31.19,191200.0,22.1462,22.1604,22.0824,22.1037,191200.0
2006-09-21 15:45:00,31.19,31.21,31.15,31.18,115600.0,22.1037,22.1179,22.0754,22.0966,115600.0
2006-09-21 15:50:00,31.18,31.24,31.17,31.24,143800.0,22.0966,22.1391,22.0895,22.1391,143800.0
2006-09-21 15:55:00,31.25,31.27,31.23,31.25,183600.0,22.1462,22.1604,22.1321,22.1462,183600.0
2006-09-22 09:30:00,31.35,31.46,31.33,31.33,109200.0,22.2171,22.295,22.2029,22.2029,109200.0
2006-09-22 09:35:00,31.33,31.4,31.14,31.19,101400.0,22.2029,22.2525,22.0683,22.1037,101400.0
2006-09-22 09:40:00,31.15,31.26,31.05,31.25,105200.0,22.0754,22.1533,22.0045,22.1462,105200.0
2006-09-22 09:45:00,31.25,31.35,31.21,31.33,79200.0,22.1462,22.2171,22.1179,22.2029,79200.0
2006-09-22 09:50:00,31.31,31.31,31.13,31.27,101200.0,22.1887,22.1887,22.0612,22.1604,101200.0
2006-09-22 09:55:00,31.25,31.28,31.19,31.25,60200.0,22.1462,22.1675,22.1037,22.1462,60200.0
2006-09-22 10:00:00,31.25,31.27,31.14,31.18,81400.0,22.1462,22.1604,22.0683,22.0966,81400.0
2006-09-22 10:05:00,31.2,31.2,31.0,31.15,153400.0,22.1108,22.1108,21.9691,22.0754,153400.0
2006-09-22 10:10:00,31.14,31.23,31.11,31.15,79000.0,22.0683,22.1321,22.047,22.0754,79000.0
2006-09-22 10:15:00,31.11,31.11,30.96,31.06,116800.0,22.047,22.047,21.9407,22.0116,116800.0
2006-09-22 10:20:00,31.06,31.06,30.83,30.9,336400.0,22.0116,22.0116,21.8486,21.8982,336400.0
2006-09-22 10:25:00,30.92,31.05,30.91,31.05,127800.0,21.9124,22.0045,21.9053,22.0045,127800.0
2006-09-22 10:30:00,31.05,31.12,31.01,31.01,155000.0,22.0045,22.0541,21.9761,21.9761,155000.0
2006-09-22 10:35:00,31.03,31.05,30.88,30.9,130400.0,21.9903,22.0045,21.884,21.8982,130400.0
2006-09-22 10:40:00,30.9,30.93,30.82,30.85,157600.0,21.8982,21.9194,21.8415,21.8628,157600.0
2006-09-22 10:45:00,30.84,30.9,30.74,30.88,147600.0,21.8557,21.8982,21.7848,21.884,147600.0
2006-09-22 10:50:00,30.86,30.97,30.81,30.9,68000.0,21.8698,21.9478,21.8344,21.8982,68000.0
2006-09-22 10:55:00,30.9,31.0,30.86,30.99,74400.0,21.8982,21.9691,21.8698,21.962,74400.0
2006-09-22 11:00:00,30.99,31.01,30.86,30.92,173000.0,21.962,21.9761,21.8698,21.9124,173000.0
2006-09-22 11:05:00,30.92,31.0,30.86,30.99,359400.0,21.9124,21.9691,21.8698,21.962,359400.0
2006-09-22 11:10:00,31.0,31.04,30.87,30.89,120200.0,21.9691,21.9974,21.8769,21.8911,120200.0
2006-09-22 11:15:00,30.89,30.98,30.81,30.86,123800.0,21.8911,21.9549,21.8344,21.8698,123800.0
2006-09-22 11:20:00,30.85,30.93,30.85,30.88,355600.0,21.8628,21.9194,21.8628,21.884,355600.0
2006-09-22 11:25:00,30.88,30.9,30.77,30.79,69000.0,21.884,21.8982,21.8061,21.8202,69000.0
2006-09-22 11:30:00,30.8,30.87,30.79,30.84,42200.0,21.8273,21.8769,21.8202,21.8557,42200.0
2006-09-22 11:35:00,30.86,30.9,30.83,30.9,107200.0,21.8698,21.8982,21.8486,21.8982,107200.0
2006-09-22 11:40:00,30.89,30.9,30.81,30.83,59000.0,21.8911,21.8982,21.8344,21.8486,59000.0
2006-09-22 11:45:00,30.82,30.92,30.82,30.86,29800.0,21.8415,21.9124,21.8415,21.8698,29800.0
2006-09-22 11:50:00,30.86,30.92,30.83,30.9,47400.0,21.8698,21.9124,21.8486,21.8982,47400.0
2006-09-22 11:55:00,30.9,30.99,30.88,30.96,51400.0,21.8982,21.962,21.884,21.9407,51400.0
2006-09-22 12:00:00,30.96,30.97,30.88,30.9,71200.0,21.9407,21.9478,21.884,21.8982,71200.0
2006-09-22 12:05:00,30.89,30.92,30.88,30.91,58000.0,21.8911,21.9124,21.884,21.9053,58000.0
2006-09-22 12:10:00,30.9,30.94,30.9,30.9,33600.0,21.8982,21.9265,21.8982,21.8982,33600.0
2006-09-22 12:15:00,30.86,30.93,30.83,30.87,48600.0,21.8698,21.9194,21.8486,21.8769,48600.0
2006-09-22 12:20:00,30.86,30.92,30.86,30.91,32600.0,21.8698,21.9124,21.8698,21.9053,32600.0
2006-09-22 12:25:00,30.9,30.9,30.79,30.87,32400.0,21.8982,21.8982,21.8202,21.8769,32400.0
2006-09-22 12:30:00,30.86,30.89,30.81,30.86,39000.0,21.8698,21.8911,21.8344,21.8698,39000.0
2006-09-22 12:35:00,30.86,30.99,30.85,30.98,64200.0,21.8698,21.962,21.8628,21.9549,64200.0
2006-09-22 12:40:00,30.98,31.22,30.97,31.19,229800.0,21.9549,22.125,21.9478,22.1037,229800.0
2006-09-22 12:45:00,31.2,31.23,31.0,31.07,161200.0,22.1108,22.1321,21.9691,22.0187,161200.0
2006-09-22 12:50:00,31.07,31.2,31.07,31.2,48000.0,22.0187,22.1108,22.0187,22.1108,48000.0
2006-09-22 12:55:00,31.2,31.2,31.1,31.1,29800.0,22.1108,22.1108,22.0399,22.0399,29800.0
2006-09-22 13:00:00,31.08,31.15,31.07,31.11,61000.0,22.0258,22.0754,22.0187,22.047,61000.0
2006-09-22 13:05:00,31.11,31.17,31.0,31.05,55200.0,22.047,22.0895,21.9691,22.0045,55200.0
2006-09-22 13:10:00,31.06,31.12,30.97,31.1,54200.0,22.0116,22.0541,21.9478,22.0399,54200.0
2006-09-22 13:15:00,31.1,31.1,31.04,31.05,53400.0,22.0399,22.0399,21.9974,22.0045,53400.0
2006-09-22 13:20:00,31.05,31.13,31.05,31.06,31000.0,22.0045,22.0612,22.0045,22.0116,31000.0
2006-09-22 13:25:00,31.06,31.08,31.02,31.04,28400.0,22.0116,22.0258,21.9832,21.9974,28400.0
2006-09-22 13:30:00,31.02,31.04,30.97,30.99,50600.0,21.9832,21.9974,21.9478,21.962,50600.0
2006-09-22 13:35:00,30.98,30.99,30.91,30.91,57400.0,21.9549,21.962,21.9053,21.9053,57400.0
2006-09-22 13:40:00,30.93,30.93,30.82,30.86,64600.0,21.9194,21.9194,21.8415,21.8698,64600.0
2006-09-22 13:45:00,30.86,30.87,30.8,30.85,70400.0,21.8698,21.8769,21.8273,21.8628,70400.0
2006-09-22 13:50:00,30.85,30.9,30.79,30.88,72600.0,21.8628,21.8982,21.8202,21.884,72600.0
2006-09-22 13:55:00,30.82,30.88,30.8,30.82,114200.0,21.8415,21.884,21.8273,21.8415,114200.0
2006-09-22 14:00:00,30.82,30.84,30.77,30.84,95000.0,21.8415,21.8557,21.8061,21.8557,95000.0
2006-09-22 14:05:00,30.84,30.85,30.78,30.78,89200.0,21.8557,21.8628,21.8131,21.8131,89200.0
2006-09-22 14:10:00,30.8,30.83,30.78,30.79,151000.0,21.8273,21.8486,21.8131,21.8202,151000.0
2006-09-22 14:15:00,30.79,30.89,30.78,30.86,91800.0,21.8202,21.8911,21.8131,21.8698,91800.0
2006-09-22 14:20:00,30.86,30.91,30.83,30.91,60000.0,21.8698,21.9053,21.8486,21.9053,60000.0
2006-09-22 14:25:00,30.91,30.91,30.84,30.86,74400.0,21.9053,21.9053,21.8557,21.8698,74400.0
2006-09-22 14:30:00,30.85,30.85,30.59,30.85,109800.0,21.8628,21.8628,21.6785,21.8628,109800.0
2006-09-22 14:35:00,30.85,30.86,30.83,30.85,60200.0,21.8628,21.8698,21.8486,21.8628,60200.0
2006-09-22 14:40:00,30.84,30.87,30.82,30.87,65200.0,21.8557,21.8769,21.8415,21.8769,65200.0
2006-09-22 14:45:00,30.86,30.99,30.86,30.97,75600.0,21.8698,21.962,21.8698,21.9478,75600.0
2006-09-22 14:50:00,30.98,31.0,30.93,30.95,98000.0,21.9549,21.9691,21.9194,21.9336,98000.0
2006-09-22 14:55:00,30.94,30.95,30.87,30.92,65200.0,21.9265,21.9336,21.8769,21.9124,65200.0
2006-09-22 15:00:00,30.92,30.97,30.9,30.92,36000.0,21.9124,21.9478,21.8982,21.9124,36000.0
2006-09-22 15:05:00,30.92,30.99,30.92,30.99,42600.0,21.9124,21.962,21.9124,21.962,42600.0
2006-09-22 15:10:00,31.0,31.0,30.95,30.99,19000.0,21.9691,21.9691,21.9336,21.962,19000.0
2006-09-22 15:15:00,30.99,31.09,30.95,30.95,72600.0,21.962,22.0328,21.9336,21.9336,72600.0
2006-09-22 15:20:00,30.95,30.95,30.89,30.89,70800.0,21.9336,21.9336,21.8911,21.8911,70800.0
2006-09-22 15:25:00,30.88,30.93,30.86,30.93,70400.0,21.884,21.9194,21.8698,21.9194,70400.0
2006-09-22 15:30:00,30.93,30.96,30.86,30.86,63200.0,21.9194,21.9407,21.8698,21.8698,63200.0
2006-09-22 15:35:00,30.86,30.92,30.86,30.88,107800.0,21.8698,21.9124,21.8698,21.884,107800.0
2006-09-22 15:40:00,30.87,30.87,30.81,30.84,130400.0,21.8769,21.8769,21.8344,21.8557,130400.0
2006-09-22 15:45:00,30.84,30.86,30.83,30.85,86800.0,21.8557,21.8698,21.8486,21.8628,86800.0
2006-09-22 15:50:00,30.85,30.93,30.82,30.92,368200.0,21.8628,21.9194,21.8415,21.9124,368200.0
2006-09-22 15:55:00,30.92,31.1,30.91,31.07,374200.0,21.9124,22.0399,21.9053,22.0187,374200.0
2006-09-25 09:30:00,30.78,30.8,30.63,30.63,109400.0,21.8131,21.8273,21.7068,21.7068,109400.0
2006-09-25 09:35:00,30.71,30.71,30.5,30.58,132000.0,21.7635,21.7635,21.6147,21.6714,132000.0
2006-09-25 09:40:00,30.52,30.52,30.41,30.5,109600.0,21.6289,21.6289,21.5509,21.6147,109600.0
2006-09-25 09:45:00,30.5,30.5,30.44,30.46,78800.0,21.6147,21.6147,21.5722,21.5864,78800.0
2006-09-25 09:50:00,30.48,30.48,30.38,30.43,186600.0,21.6005,21.6005,21.5297,21.5651,186600.0
2006-09-25 09:55:00,30.42,30.45,30.35,30.41,130400.0,21.558,21.5793,21.5084,21.5509,130400.0
2006-09-25 10:00:00,30.42,30.44,30.36,30.38,138800.0,21.558,21.5722,21.5155,21.5297,138800.0
2006-09-25 10:05:00,30.38,30.45,30.36,30.45,96000.0,21.5297,21.5793,21.5155,21.5793,96000.0
2006-09-25 10:10:00,30.46,30.51,30.43,30.49,175000.0,21.5864,21.6218,21.5651,21.6076,175000.0
2006-09-25 10:15:00,30.48,30.5,30.43,30.49,153400.0,21.6005,21.6147,21.5651,21.6076,153400.0
2006-09-25 10:20:00,30.49,30.52,30.46,30.52,137000.0,21.6076,21.6289,21.5864,21.6289,137000.0
2006-09-25 10:25:00,30.51,30.53,30.45,30.48,142600.0,21.6218,21.636,21.5793,21.6005,142600.0
2006-09-25 10:30:00,30.48,30.5,30.44,30.46,86000.0,21.6005,21.6147,21.5722,21.5864,86000.0
2006-09-25 10:35:00,30.47,30.54,30.45,30.52,172200.0,21.5935,21.6431,21.5793,21.6289,172200.0
2006-09-25 10:40:00,30.52,30.54,30.49,30.5,163400.0,21.6289,21.6431,21.6076,21.6147,163400.0
2006-09-25 10:45:00,30.5,30.57,30.46,30.57,143800.0,21.6147,21.6643,21.5864,21.6643,143800.0
2006-09-25 10:50:00,30.57,30.71,30.55,30.67,198400.0,21.6643,21.7635,21.6502,21.7352,198400.0
2006-09-25 10:55:00,30.67,30.67,30.56,30.64,74800.0,21.7352,21.7352,21.6572,21.7139,74800.0
2006-09-25 11:00:00,30.65,30.79,30.64,30.76,176400.0,21.721,21.8202,21.7139,21.799,176400.0
2006-09-25 11:05:00,30.76,30.96,30.75,30.93,203800.0,21.799,21.9407,21.7919,21.9194,203800.0
2006-09-25 11:10:00,30.95,30.98,30.86,30.86,234200.0,21.9336,21.9549,21.8698,21.8698,234200.0
2006-09-25 11:15:00,30.88,30.93,30.85,30.91,127600.0,21.884,21.9194,21.8628,21.9053,127600.0
2006-09-25 11:20:00,30.91,30.94,30.88,30.89,186200.0,21.9053,21.9265,21.884,21.8911,186200.0
2006-09-25 11:25:00,30.89,30.89,30.72,30.73,128600.0,21.8911,21.8911,21.7706,21.7777,128600.0
2006-09-25 11:30:00,30.74,30.8,30.7,30.74,87000.0,21.7848,21.8273,21.7565,21.7848,87000.0
2006-09-25 11:35:00,30.74,30.77,30.7,30.75,95400.0,21.7848,21.8061,21.7565,21.7919,95400.0
2006-09-25 11:40:00,30.74,30.77,30.72,30.73,57800.0,21.7848,21.8061,21.7706,21.7777,57800.0
2006-09-25 11:45:00,30.75,30.75,30.6,30.68,101200.0,21.7919,21.7919,21.6856,21.7423,101200.0
2006-09-25 11:50:00,30.68,30.76,30.68,30.76,76600.0,21.7423,21.799,21.7423,21.799,76600.0
2006-09-25 11:55:00,30.76,30.8,30.63,30.65,82400.0,21.799,21.8273,21.7068,21.721,82400.0
2006-09-25 12:00:00,30.65,30.75,30.65,30.75,128600.0,21.721,21.7919,21.721,21.7919,128600.0
2006-09-25 12:05:00,30.75,30.86,30.75,30.86,218800.0,21.7919,21.8698,21.7919,21.8698,218800.0
2006-09-25 12:10:00,30.86,30.99,30.86,30.95,149400.0,21.8698,21.962,21.8698,21.9336,149400.0
2006-09-25 12:15:00,30.95,30.95,30.91,30.92,204400.0,21.9336,21.9336,21.9053,21.9124,204400.0
2006-09-25 12:20:00,30.9,30.92,30.83,30.85,132400.0,21.8982,21.9124,21.8486,21.8628,132400.0
2006-09-25 12:25:00,30.85,30.93,30.84,30.9,87600.0,21.8628,21.9194,21.8557,21.8982,87600.0
2006-09-25 12:30:00,30.92,30.98,30.91,30.92,76000.0,21.9124,21.9549,21.9053,21.9124,76000.0
2006-09-25 12:35:00,30.93,30.94,30.9,30.92,112600.0,21.9194,21.9265,21.8982,21.9124,112600.0
2006-09-25 12:40:00,30.93,30.98,30.91,30.98,84400.0,21.9194,21.9549,21.9053,21.9549,84400.0
2006-09-25 12:45:00,30.98,31.15,30.98,31.14,282400.0,21.9549,22.0754,21.9549,22.0683,282400.0
2006-09-25 12:50:00,31.14,31.27,31.14,31.26,209200.0,22.0683,22.1604,22.0683,22.1533,209200.0
2006-09-25 12:55:00,31.26,31.42,31.25,31.41,223800.0,22.1533,22.2667,22.1462,22.2596,223800.0
2006-09-25 13:00:00,31.41,31.49,31.38,31.4,175600.0,22.2596,22.3163,22.2384,22.2525,175600.0
2006-09-25 13:05:00,31.41,31.55,31.4,31.43,119000.0,22.2596,22.3588,22.2525,22.2738,119000.0
2006-09-25 13:10:00,31.42,31.54,31.38,31.53,99800.0,22.2667,22.3517,22.2384,22.3447,99800.0
2006-09-25 13:15:00,31.53,31.58,31.45,31.45,140200.0,22.3447,22.3801,22.288,22.288,140200.0
2006-09-25 13:20:00,31.45,31.5,31.39,31.5,82200.0,22.288,22.3234,22.2454,22.3234,82200.0
2006-09-25 13:25:00,31.5,31.57,31.48,31.53,94200.0,22.3234,22.373,22.3092,22.3447,94200.0
2006-09-25 13:30:00,31.53,31.65,31.51,31.64,137200.0,22.3447,22.4297,22.3305,22.4226,137200.0
2006-09-25 13:35:00,31.63,31.71,31.59,31.61,128200.0,22.4155,22.4722,22.3872,22.4014,128200.0
2006-09-25 13:40:00,31.63,31.69,31.63,31.64,82200.0,22.4155,22.458,22.4155,22.4226,82200.0
2006-09-25 13:45:00,31.64,31.66,31.61,31.64,131400.0,22.4226,22.4368,22.4014,22.4226,131400.0
2006-09-25 13:50:00,31.63,31.63,31.54,31.61,134800.0,22.4155,22.4155,22.3517,22.4014,134800.0
2006-09-25 13:55:00,31.61,31.61,31.52,31.54,90800.0,22.4014,22.4014,22.3376,22.3517,90800.0
2006-09-25 14:00:00,31.54,31.58,31.49,31.49,116400.0,22.3517,22.3801,22.3163,22.3163,116400.0
2006-09-25 14:05:00,31.5,31.5,31.47,31.5,171200.0,22.3234,22.3234,22.3021,22.3234,171200.0
2006-09-25 14:10:00,31.5,31.63,31.5,31.56,122200.0,22.3234,22.4155,22.3234,22.3659,122200.0
2006-09-25 14:15:00,31.55,31.55,31.37,31.4,97200.0,22.3588,22.3588,22.2313,22.2525,97200.0
2006-09-25 14:20:00,31.4,31.43,31.34,31.4,108000.0,22.2525,22.2738,22.21,22.2525,108000.0
2006-09-25 14:25:00,31.41,31.46,31.34,31.42,123600.0,22.2596,22.295,22.21,22.2667,123600.0
2006-09-25 14:30:00,31.42,31.48,31.37,31.47,109600.0,22.2667,22.3092,22.2313,22.3021,109600.0
2006-09-25 14:35:00,31.47,31.5,31.42,31.43,112400.0,22.3021,22.3234,22.2667,22.2738,112400.0
2006-09-25 14:40:00,31.42,31.5,31.4,31.5,123200.0,22.2667,22.3234,22.2525,22.3234,123200.0
2006-09-25 14:45:00,31.5,31.55,31.48,31.55,107400.0,22.3234,22.3588,22.3092,22.3588,107400.0
2006-09-25 14:50:00,31.55,31.57,31.51,31.52,170600.0,22.3588,22.373,22.3305,22.3376,170600.0
2006-09-25 14:55:00,31.53,31.54,31.49,31.49,138400.0,22.3447,22.3517,22.3163,22.3163,138400.0
2006-09-25 15:00:00,31.49,31.53,31.48,31.49,110600.0,22.3163,22.3447,22.3092,22.3163,110600.0
2006-09-25 15:05:00,31.48,31.53,31.48,31.52,133600.0,22.3092,22.3447,22.3092,22.3376,133600.0
2006-09-25 15:10:00,31.52,31.55,31.49,31.55,158800.0,22.3376,22.3588,22.3163,22.3588,158800.0
2006-09-25 15:15:00,31.55,31.58,31.54,31.56,179000.0,22.3588,22.3801,22.3517,22.3659,179000.0
2006-09-25 15:20:00,31.55,31.58,31.48,31.49,105800.0,22.3588,22.3801,22.3092,22.3163,105800.0
2006-09-25 15:25:00,31.5,31.53,31.46,31.47,148000.0,22.3234,22.3447,22.295,22.3021,148000.0
2006-09-25 15:30:00,31.47,31.56,31.44,31.54,138400.0,22.3021,22.3659,22.2809,22.3517,138400.0
2006-09-25 15:35:00,31.54,31.58,31.53,31.57,146200.0,22.3517,22.3801,22.3447,22.373,146200.0
2006-09-25 15:40:00,31.57,31.6,31.55,31.6,199400.0,22.373,22.3943,22.3588,22.3943,199400.0
2006-09-25 15:45:00,31.59,31.61,31.58,31.59,146600.0,22.3872,22.4014,22.3801,22.3872,146600.0
2006-09-25 15:50:00,31.6,31.63,31.59,31.6,219400.0,22.3943,22.4155,22.3872,22.3943,219400.0
2006-09-25 15:55:00,31.6,31.72,31.59,31.7,320200.0,22.3943,22.4793,22.3872,22.4651,320200.0
2006-09-26 09:30:00,31.5,31.73,31.49,31.66,125200.0,22.3234,22.4864,22.3163,22.4368,125200.0
2006-09-26 09:35:00,31.73,31.75,31.6,31.7,142600.0,22.4864,22.5006,22.3943,22.4651,142600.0
2006-09-26 09:40:00,31.7,31.71,31.58,31.59,97200.0,22.4651,22.4722,22.3801,22.3872,97200.0
2006-09-26 09:45:00,31.59,31.66,31.58,31.6,177200.0,22.3872,22.4368,22.3801,22.3943,177200.0
2006-09-26 09:50:00,31.6,31.83,31.58,31.77,185800.0,22.3943,22.5573,22.3801,22.5147,185800.0
2006-09-26 09:55:00,31.77,31.79,31.64,31.65,228800.0,22.5147,22.5289,22.4226,22.4297,228800.0
2006-09-26 10:00:00,31.61,31.62,31.32,31.36,204400.0,22.4014,22.4084,22.1958,22.2242,204400.0
2006-09-26 10:05:00,31.36,31.42,31.25,31.32,214400.0,22.2242,22.2667,22.1462,22.1958,214400.0
2006-09-26 10:10:00,31.32,31.61,31.3,31.61,202000.0,22.1958,22.4014,22.1817,22.4014,202000.0
2006-09-26 10:15:00,31.62,31.73,31.62,31.73,223600.0,22.4084,22.4864,22.4084,22.4864,223600.0
2006-09-26 10:20:00,31.73,31.98,31.73,31.92,175400.0,22.4864,22.6636,22.4864,22.621,175400.0
2006-09-26 10:25:00,31.92,32.2,31.89,32.02,268800.0,22.621,22.8195,22.5998,22.6919,268800.0
2006-09-26 10:30:00,32.01,32.1,31.98,32.08,216400.0,22.6848,22.7486,22.6636,22.7344,216400.0
2006-09-26 10:35:00,32.07,32.12,31.97,32.05,243800.0,22.7273,22.7628,22.6565,22.7132,243800.0
2006-09-26 10:40:00,32.05,32.15,32.05,32.12,205800.0,22.7132,22.784,22.7132,22.7628,205800.0
2006-09-26 10:45:00,32.1,32.15,31.88,31.89,165400.0,22.7486,22.784,22.5927,22.5998,165400.0
2006-09-26 10:50:00,31.9,31.95,31.84,31.84,149400.0,22.6069,22.6423,22.5643,22.5643,149400.0
2006-09-26 10:55:00,31.85,31.9,31.79,31.8,111600.0,22.5714,22.6069,22.5289,22.536,111600.0
2006-09-26 11:00:00,31.79,31.8,31.67,31.72,143200.0,22.5289,22.536,22.4439,22.4793,143200.0
2006-09-26 11:05:00,31.71,31.74,31.67,31.74,93000.0,22.4722,22.4935,22.4439,22.4935,93000.0
2006-09-26 11:10:00,31.74,31.79,31.73,31.78,141400.0,22.4935,22.5289,22.4864,22.5218,141400.0
2006-09-26 11:15:00,31.79,31.98,31.77,31.96,166200.0,22.5289,22.6636,22.5147,22.6494,166200.0
2006-09-26 11:20:00,31.95,32.14,31.95,32.13,267600.0,22.6423,22.777,22.6423,22.7699,267600.0
2006-09-26 11:25:00,32.13,32.16,32.02,32.06,103200.0,22.7699,22.7911,22.6919,22.7203,103200.0
2006-09-26 11:30:00,32.1,32.12,32.04,32.07,186400.0,22.7486,22.7628,22.7061,22.7273,186400.0
2006-09-26 11:35:00,32.07,32.16,32.05,32.13,134400.0,22.7273,22.7911,22.7132,22.7699,134400.0
2006-09-26 11:40:00,32.14,32.21,32.14,32.17,98800.0,22.777,22.8266,22.777,22.7982,98800.0
2006-09-26 11:45:00,32.17,32.18,32.08,32.08,70000.0,22.7982,22.8053,22.7344,22.7344,70000.0
2006-09-26 11:50:00,32.08,32.2,32.06,32.09,63400.0,22.7344,22.8195,22.7203,22.7415,63400.0
2006-09-26 11:55:00,32.08,32.13,32.02,32.07,72200.0,22.7344,22.7699,22.6919,22.7273,72200.0
2006-09-26 12:00:00,32.07,32.16,32.05,32.13,57600.0,22.7273,22.7911,22.7132,22.7699,57600.0
2006-09-26 12:05:00,32.13,32.19,32.1,32.17,62200.0,22.7699,22.8124,22.7486,22.7982,62200.0
2006-09-26 12:10:00,32.17,32.21,32.11,32.18,56600.0,22.7982,22.8266,22.7557,22.8053,56600.0
2006-09-26 12:15:00,32.17,32.21,32.16,32.17,46400.0,22.7982,22.8266,22.7911,22.7982,46400.0
2006-09-26 12:20:00,32.17,32.2,32.12,32.13,52800.0,22.7982,22.8195,22.7628,22.7699,52800.0
2006-09-26 12:25:00,32.13,32.19,32.13,32.15,89200.0,22.7699,22.8124,22.7699,22.784,89200.0
2006-09-26 12:30:00,32.14,32.17,32.13,32.13,108000.0,22.777,22.7982,22.7699,22.7699,108000.0
2006-09-26 12:35:00,32.13,32.16,32.11,32.13,119600.0,22.7699,22.7911,22.7557,22.7699,119600.0
2006-09-26 12:40:00,32.11,32.15,32.08,32.08,90200.0,22.7557,22.784,22.7344,22.7344,90200.0
2006-09-26 12:45:00,32.09,32.13,32.05,32.05,62400.0,22.7415,22.7699,22.7132,22.7132,62400.0
2006-09-26 12:50:00,32.05,32.06,32.0,32.0,76200.0,22.7132,22.7203,22.6777,22.6777,76200.0
2006-09-26 12:55:00,32.0,32.07,31.98,32.07,62600.0,22.6777,22.7273,22.6636,22.7273,62600.0
2006-09-26 13:00:00,32.07,32.1,32.01,32.01,32800.0,22.7273,22.7486,22.6848,22.6848,32800.0
2006-09-26 13:05:00,32.03,32.04,31.99,32.01,72400.0,22.699,22.7061,22.6706,22.6848,72400.0
2006-09-26 13:10:00,32.0,32.01,31.92,31.92,76600.0,22.6777,22.6848,22.621,22.621,76600.0
2006-09-26 13:15:00,31.93,32.06,31.93,32.0,96600.0,22.6281,22.7203,22.6281,22.6777,96600.0
2006-09-26 13:20:00,32.0,32.01,31.88,31.88,83400.0,22.6777,22.6848,22.5927,22.5927,83400.0
2006-09-26 13:25:00,31.89,31.93,31.86,31.91,56400.0,22.5998,22.6281,22.5785,22.614,56400.0
2006-09-26 13:30:00,31.95,32.02,31.9,31.94,99200.0,22.6423,22.6919,22.6069,22.6352,99200.0
2006-09-26 13:35:00,31.93,31.96,31.86,31.89,90400.0,22.6281,22.6494,22.5785,22.5998,90400.0
2006-09-26 13:40:00,31.89,31.92,31.76,31.86,112200.0,22.5998,22.621,22.5077,22.5785,112200.0
2006-09-26 13:45:00,31.87,31.87,31.77,31.79,178800.0,22.5856,22.5856,22.5147,22.5289,178800.0
2006-09-26 13:50:00,31.8,31.86,31.79,31.82,119000.0,22.536,22.5785,22.5289,22.5502,119000.0
2006-09-26 13:55:00,31.82,31.99,31.78,31.97,105000.0,22.5502,22.6706,22.5218,22.6565,105000.0
2006-09-26 14:00:00,31.97,32.01,31.9,31.9,189200.0,22.6565,22.6848,22.6069,22.6069,189200.0
2006-09-26 14:05:00,31.88,31.95,31.88,31.93,176200.0,22.5927,22.6423,22.5927,22.6281,176200.0
2006-09-26 14:10:00,31.93,32.02,31.89,31.92,171200.0,22.6281,22.6919,22.5998,22.621,171200.0
2006-09-26 14:15:00,31.95,31.99,31.92,31.92,109000.0,22.6423,22.6706,22.621,22.621,109000.0
2006-09-26 14:20:00,31.92,32.02,31.89,32.02,94200.0,22.621,22.6919,22.5998,22.6919,94200.0
2006-09-26 14:25:00,32.02,32.08,31.9,31.92,127400.0,22.6919,22.7344,22.6069,22.621,127400.0
2006-09-26 14:30:00,31.92,32.02,31.92,32.02,75800.0,22.621,22.6919,22.621,22.6919,75800.0
2006-09-26 14:35:00,32.01,32.05,31.99,32.02,135000.0,22.6848,22.7132,22.6706,22.6919,135000.0
2006-09-26 14:40:00,32.02,32.04,32.0,32.02,123400.0,22.6919,22.7061,22.6777,22.6919,123400.0
2006-09-26 14:45:00,32.02,32.04,31.98,31.99,50200.0,22.6919,22.7061,22.6636,22.6706,50200.0
2006-09-26 14:50:00,31.99,32.0,31.97,31.99,53000.0,22.6706,22.6777,22.6565,22.6706,53000.0
2006-09-26 14:55:00,31.99,32.02,31.99,32.02,70600.0,22.6706,22.6919,22.6706,22.6919,70600.0
2006-09-26 15:00:00,32.02,32.02,32.0,32.02,99000.0,22.6919,22.6919,22.6777,22.6919,99000.0
2006-09-26 15:05:00,32.02,32.06,32.01,32.04,131600.0,22.6919,22.7203,22.6848,22.7061,131600.0
2006-09-26 15:10:00,32.04,32.06,32.02,32.04,60800.0,22.7061,22.7203,22.6919,22.7061,60800.0
2006-09-26 15:15:00,32.04,32.1,32.02,32.08,76400.0,22.7061,22.7486,22.6919,22.7344,76400.0
2006-09-26 15:20:00,32.08,32.1,32.05,32.08,90400.0,22.7344,22.7486,22.7132,22.7344,90400.0
2006-09-26 15:25:00,32.08,32.1,32.06,32.1,105400.0,22.7344,22.7486,22.7203,22.7486,105400.0
2006-09-26 15:30:00,32.1,32.14,32.1,32.13,148000.0,22.7486,22.777,22.7486,22.7699,148000.0
2006-09-26 15:35:00,32.13,32.24,32.13,32.21,248800.0,22.7699,22.8478,22.7699,22.8266,248800.0
2006-09-26 15:40:00,32.21,32.26,32.21,32.23,148400.0,22.8266,22.862,22.8266,22.8407,148400.0
2006-09-26 15:45:00,32.23,32.23,32.13,32.17,127800.0,22.8407,22.8407,22.7699,22.7982,127800.0
2006-09-26 15:50:00,32.17,32.18,32.07,32.09,109600.0,22.7982,22.8053,22.7273,22.7415,109600.0
2006-09-26 15:55:00,32.09,32.14,32.08,32.13,120400.0,22.7415,22.777,22.7344,22.7699,120400.0
2006-09-27 09:30:00,32.28,32.4,32.28,32.33,160800.0,22.8762,22.9612,22.8762,22.9116,160800.0
2006-09-27 09:35:00,32.34,32.38,32.26,32.33,78800.0,22.9187,22.947,22.862,22.9116,78800.0
2006-09-27 09:40:00,32.33,32.47,32.33,32.44,96600.0,22.9116,23.0108,22.9116,22.9896,96600.0
2006-09-27 09:45:00,32.45,32.54,32.43,32.48,194600.0,22.9966,23.0604,22.9825,23.0179,194600.0
2006-09-27 09:50:00,32.49,32.58,32.47,32.47,140000.0,23.025,23.0888,23.0108,23.0108,140000.0
2006-09-27 09:55:00,32.47,32.47,32.41,32.45,148600.0,23.0108,23.0108,22.9683,22.9966,148600.0
2006-09-27 10:00:00,32.43,32.5,32.43,32.48,99400.0,22.9825,23.0321,22.9825,23.0179,99400.0
2006-09-27 10:05:00,32.48,32.59,32.48,32.5,56400.0,23.0179,23.0959,23.0179,23.0321,56400.0
2006-09-27 10:10:00,32.51,32.56,32.49,32.5,94800.0,23.0392,23.0746,23.025,23.0321,94800.0
2006-09-27 10:15:00,32.49,32.55,32.48,32.5,76400.0,23.025,23.0675,23.0179,23.0321,76400.0
2006-09-27 10:20:00,32.5,32.51,32.39,32.39,101200.0,23.0321,23.0392,22.9541,22.9541,101200.0
2006-09-27 10:25:00,32.39,32.4,32.32,32.33,146600.0,22.9541,22.9612,22.9045,22.9116,146600.0
2006-09-27 10:30:00,32.33,32.34,31.93,32.13,327600.0,22.9116,22.9187,22.6281,22.7699,327600.0
2006-09-27 10:35:00,32.13,32.15,32.05,32.14,242800.0,22.7699,22.784,22.7132,22.777,242800.0
2006-09-27 10:40:00,32.14,32.14,31.84,31.84,239400.0,22.777,22.777,22.5643,22.5643,239400.0
2006-09-27 10:45:00,31.83,31.98,31.7,31.72,174800.0,22.5573,22.6636,22.4651,22.4793,174800.0
2006-09-27 10:50:00,31.71,31.89,31.7,31.89,163800.0,22.4722,22.5998,22.4651,22.5998,163800.0
2006-09-27 10:55:00,31.89,31.96,31.89,31.9,133200.0,22.5998,22.6494,22.5998,22.6069,133200.0
2006-09-27 11:00:00,31.91,32.02,31.91,31.99,256600.0,22.614,22.6919,22.614,22.6706,256600.0
2006-09-27 11:05:00,31.99,32.02,31.92,31.93,168600.0,22.6706,22.6919,22.621,22.6281,168600.0
2006-09-27 11:10:00,31.94,32.23,31.93,32.23,104400.0,22.6352,22.8407,22.6281,22.8407,104400.0
2006-09-27 11:15:00,32.25,32.38,32.21,32.38,164000.0,22.8549,22.947,22.8266,22.947,164000.0
2006-09-27 11:20:00,32.37,32.38,32.27,32.27,114800.0,22.9399,22.947,22.8691,22.8691,114800.0
2006-09-27 11:25:00,32.27,32.29,32.13,32.13,107400.0,22.8691,22.8833,22.7699,22.7699,107400.0
2006-09-27 11:30:00,32.14,32.24,32.13,32.22,79800.0,22.777,22.8478,22.7699,22.8336,79800.0
2006-09-27 11:35:00,32.21,32.29,32.15,32.18,71200.0,22.8266,22.8833,22.784,22.8053,71200.0
2006-09-27 11:40:00,32.18,32.19,32.03,32.09,117200.0,22.8053,22.8124,22.699,22.7415,117200.0
2006-09-27 11:45:00,32.08,32.2,32.05,32.19,133200.0,22.7344,22.8195,22.7132,22.8124,133200.0
2006-09-27 11:50:00,32.2,32.23,32.12,32.13,92200.0,22.8195,22.8407,22.7628,22.7699,92200.0
2006-09-27 11:55:00,32.13,32.27,32.13,32.27,125400.0,22.7699,22.8691,22.7699,22.8691,125400.0
2006-09-27 12:00:00,32.27,32.32,32.26,32.32,109400.0,22.8691,22.9045,22.862,22.9045,109400.0
2006-09-27 12:05:00,32.32,32.43,32.32,32.38,152600.0,22.9045,22.9825,22.9045,22.947,152600.0
2006-09-27 12:10:00,32.4,32.41,32.34,32.4,111000.0,22.9612,22.9683,22.9187,22.9612,111000.0
2006-09-27 12:15:00,32.4,32.49,32.4,32.42,97800.0,22.9612,23.025,22.9612,22.9754,97800.0
2006-09-27 12:20:00,32.43,32.49,32.38,32.39,92800.0,22.9825,23.025,22.947,22.9541,92800.0
2006-09-27 12:25:00,32.38,32.44,32.36,32.39,140800.0,22.947,22.9896,22.9329,22.9541,140800.0
2006-09-27 12:30:00,32.39,32.54,32.37,32.49,146000.0,22.9541,23.0604,22.9399,23.025,146000.0
2006-09-27 12:35:00,32.49,32.58,32.49,32.51,121200.0,23.025,23.0888,23.025,23.0392,121200.0
2006-09-27 12:40:00,32.52,32.52,32.46,32.48,111000.0,23.0462,23.0462,23.0037,23.0179,111000.0
2006-09-27 12:45:00,32.48,32.52,32.45,32.49,116400.0,23.0179,23.0462,22.9966,23.025,116400.0
2006-09-27 12:50:00,32.48,32.51,32.45,32.45,106400.0,23.0179,23.0392,22.9966,22.9966,106400.0
2006-09-27 12:55:00,32.45,32.45,32.35,32.38,105000.0,22.9966,22.9966,22.9258,22.947,105000.0
2006-09-27 13:00:00,32.39,32.44,32.39,32.41,74400.0,22.9541,22.9896,22.9541,22.9683,74400.0
2006-09-27 13:05:00,32.41,32.49,32.41,32.48,89800.0,22.9683,23.025,22.9683,23.0179,89800.0
2006-09-27 13:10:00,32.48,32.51,32.42,32.47,76200.0,23.0179,23.0392,22.9754,23.0108,76200.0
2006-09-27 13:15:00,32.45,32.48,32.41,32.46,45200.0,22.9966,23.0179,22.9683,23.0037,45200.0
2006-09-27 13:20:00,32.47,32.47,32.35,32.35,72800.0,23.0108,23.0108,22.9258,22.9258,72800.0
2006-09-27 13:25:00,32.35,32.44,32.34,32.41,86800.0,22.9258,22.9896,22.9187,22.9683,86800.0
2006-09-27 13:30:00,32.41,32.43,32.34,32.35,73200.0,22.9683,22.9825,22.9187,22.9258,73200.0
2006-09-27 13:35:00,32.34,32.38,32.3,32.33,82400.0,22.9187,22.947,22.8903,22.9116,82400.0
2006-09-27 13:40:00,32.32,32.33,32.19,32.28,118000.0,22.9045,22.9116,22.8124,22.8762,118000.0
2006-09-27 13:45:00,32.27,32.29,32.22,32.29,66600.0,22.8691,22.8833,22.8336,22.8833,66600.0
2006-09-27 13:50:00,32.31,32.31,32.2,32.24,54400.0,22.8974,22.8974,22.8195,22.8478,54400.0
2006-09-27 13:55:00,32.24,32.32,32.24,32.31,51800.0,22.8478,22.9045,22.8478,22.8974,51800.0
2006-09-27 14:00:00,32.32,32.48,32.31,32.34,103400.0,22.9045,23.0179,22.8974,22.9187,103400.0
2006-09-27 14:05:00,32.36,32.41,32.35,32.4,102200.0,22.9329,22.9683,22.9258,22.9612,102200.0
2006-09-27 14:10:00,32.4,32.58,32.39,32.57,104400.0,22.9612,23.0888,22.9541,23.0817,104400.0
2006-09-27 14:15:00,32.58,32.66,32.54,32.57,188200.0,23.0888,23.1455,23.0604,23.0817,188200.0
2006-09-27 14:20:00,32.56,32.69,32.56,32.63,152800.0,23.0746,23.1667,23.0746,23.1242,152800.0
2006-09-27 14:25:00,32.66,32.66,32.6,32.6,83400.0,23.1455,23.1455,23.1029,23.1029,83400.0
2006-09-27 14:30:00,32.6,32.64,32.55,32.62,88000.0,23.1029,23.1313,23.0675,23.1171,88000.0
2006-09-27 14:35:00,32.61,32.66,32.6,32.6,113800.0,23.11,23.1455,23.1029,23.1029,113800.0
2006-09-27 14:40:00,32.62,32.63,32.52,32.56,76600.0,23.1171,23.1242,23.0462,23.0746,76600.0
2006-09-27 14:45:00,32.56,32.6,32.54,32.58,95000.0,23.0746,23.1029,23.0604,23.0888,95000.0
2006-09-27 14:50:00,32.59,32.59,32.45,32.45,55800.0,23.0959,23.0959,22.9966,22.9966,55800.0
2006-09-27 14:55:00,32.46,32.47,32.37,32.42,112000.0,23.0037,23.0108,22.9399,22.9754,112000.0
2006-09-27 15:00:00,32.42,32.49,32.4,32.42,92600.0,22.9754,23.025,22.9612,22.9754,92600.0
2006-09-27 15:05:00,32.42,32.49,32.41,32.44,77400.0,22.9754,23.025,22.9683,22.9896,77400.0
2006-09-27 15:10:00,32.43,32.44,32.32,32.39,78600.0,22.9825,22.9896,22.9045,22.9541,78600.0
2006-09-27 15:15:00,32.38,32.49,32.38,32.44,110600.0,22.947,23.025,22.947,22.9896,110600.0
2006-09-27 15:20:00,32.42,32.49,32.42,32.47,88000.0,22.9754,23.025,22.9754,23.0108,88000.0
2006-09-27 15:25:00,32.47,32.55,32.47,32.54,87200.0,23.0108,23.0675,23.0108,23.0604,87200.0
2006-09-27 15:30:00,32.54,32.57,32.51,32.55,95200.0,23.0604,23.0817,23.0392,23.0675,95200.0
2006-09-27 15:35:00,32.55,32.64,32.54,32.56,125400.0,23.0675,23.1313,23.0604,23.0746,125400.0
2006-09-27 15:40:00,32.57,32.6,32.56,32.58,89800.0,23.0817,23.1029,23.0746,23.0888,89800.0
2006-09-27 15:45:00,32.57,32.63,32.57,32.62,100400.0,23.0817,23.1242,23.0817,23.1171,100400.0
2006-09-27 15:50:00,32.63,32.73,32.63,32.65,182000.0,23.1242,23.1951,23.1242,23.1384,182000.0
2006-09-27 15:55:00,32.65,32.66,32.6,32.65,147800.0,23.1384,23.1455,23.1029,23.1384,147800.0
2006-09-28 09:30:00,32.52,32.81,32.4,32.81,178600.0,23.0462,23.2518,22.9612,23.2518,178600.0
2006-09-28 09:35:00,32.82,32.88,32.59,32.59,94200.0,23.2589,23.3014,23.0959,23.0959,94200.0
2006-09-28 09:40:00,32.6,32.65,32.43,32.56,139000.0,23.1029,23.1384,22.9825,23.0746,139000.0
2006-09-28 09:45:00,32.55,32.59,32.42,32.56,136800.0,23.0675,23.0959,22.9754,23.0746,136800.0
2006-09-28 09:50:00,32.55,32.58,32.38,32.38,148000.0,23.0675,23.0888,22.947,22.947,148000.0
2006-09-28 09:55:00,32.38,32.63,32.38,32.51,138400.0,22.947,23.1242,22.947,23.0392,138400.0
2006-09-28 10:00:00,32.53,32.54,32.34,32.42,161800.0,23.0533,23.0604,22.9187,22.9754,161800.0
2006-09-28 10:05:00,32.41,32.45,32.34,32.38,154200.0,22.9683,22.9966,22.9187,22.947,154200.0
2006-09-28 10:10:00,32.38,32.46,32.35,32.46,225600.0,22.947,23.0037,22.9258,23.0037,225600.0
2006-09-28 10:15:00,32.46,32.47,32.34,32.38,164000.0,23.0037,23.0108,22.9187,22.947,164000.0
2006-09-28 10:20:00,32.38,32.48,32.35,32.47,169000.0,22.947,23.0179,22.9258,23.0108,169000.0
2006-09-28 10:25:00,32.46,32.46,32.37,32.42,174600.0,23.0037,23.0037,22.9399,22.9754,174600.0
2006-09-28 10:30:00,32.42,32.69,32.41,32.57,371000.0,22.9754,23.1667,22.9683,23.0817,371000.0
2006-09-28 10:35:00,32.56,32.56,32.43,32.45,257200.0,23.0746,23.0746,22.9825,22.9966,257200.0
2006-09-28 10:40:00,32.46,32.49,32.35,32.43,166000.0,23.0037,23.025,22.9258,22.9825,166000.0
2006-09-28 10:45:00,32.43,32.48,32.41,32.48,89200.0,22.9825,23.0179,22.9683,23.0179,89200.0
2006-09-28 10:50:00,32.48,32.5,32.44,32.5,98000.0,23.0179,23.0321,22.9896,23.0321,98000.0
2006-09-28 10:55:00,32.5,32.58,32.45,32.55,88800.0,23.0321,23.0888,22.9966,23.0675,88800.0
2006-09-28 11:00:00,32.57,32.7,32.52,32.69,106600.0,23.0817,23.1738,23.0462,23.1667,106600.0
2006-09-28 11:05:00,32.69,32.8,32.65,32.72,200200.0,23.1667,23.2447,23.1384,23.188,200200.0
2006-09-28 11:10:00,32.73,32.84,32.71,32.8,121400.0,23.1951,23.273,23.1809,23.2447,121400.0
2006-09-28 11:15:00,32.81,32.82,32.74,32.79,71000.0,23.2518,23.2589,23.2022,23.2376,71000.0
2006-09-28 11:20:00,32.78,32.82,32.77,32.8,81600.0,23.2305,23.2589,23.2234,23.2447,81600.0
2006-09-28 11:25:00,32.8,32.88,32.7,32.7,83600.0,23.2447,23.3014,23.1738,23.1738,83600.0
2006-09-28 11:30:00,32.7,32.72,32.66,32.66,86400.0,23.1738,23.188,23.1455,23.1455,86400.0
2006-09-28 11:35:00,32.67,32.68,32.54,32.55,58800.0,23.1526,23.1596,23.0604,23.0675,58800.0
2006-09-28 11:40:00,32.55,32.69,32.49,32.66,103800.0,23.0675,23.1667,23.025,23.1455,103800.0
2006-09-28 11:45:00,32.68,32.76,32.68,32.74,77600.0,23.1596,23.2163,23.1596,23.2022,77600.0
2006-09-28 11:50:00,32.74,32.84,32.74,32.81,114800.0,23.2022,23.273,23.2022,23.2518,114800.0
2006-09-28 11:55:00,32.83,32.85,32.75,32.84,128800.0,23.2659,23.2801,23.2092,23.273,128800.0
2006-09-28 12:00:00,32.82,32.88,32.81,32.82,119200.0,23.2589,23.3014,23.2518,23.2589,119200.0
2006-09-28 12:05:00,32.82,32.87,32.78,32.84,83200.0,23.2589,23.2943,23.2305,23.273,83200.0
2006-09-28 12:10:00,32.84,32.84,32.74,32.77,71800.0,23.273,23.273,23.2022,23.2234,71800.0
2006-09-28 12:15:00,32.77,32.78,32.69,32.72,53600.0,23.2234,23.2305,23.1667,23.188,53600.0
2006-09-28 12:20:00,32.7,32.7,32.59,32.64,60200.0,23.1738,23.1738,23.0959,23.1313,60200.0
2006-09-28 12:25:00,32.63,32.67,32.62,32.62,39200.0,23.1242,23.1526,23.1171,23.1171,39200.0
2006-09-28 12:30:00,32.61,32.65,32.57,32.58,67600.0,23.11,23.1384,23.0817,23.0888,67600.0
2006-09-28 12:35:00,32.58,32.58,32.5,32.55,45200.0,23.0888,23.0888,23.0321,23.0675,45200.0
2006-09-28 12:40:00,32.55,32.58,32.54,32.56,31400.0,23.0675,23.0888,23.0604,23.0746,31400.0
2006-09-28 12:45:00,32.56,32.58,32.46,32.46,60200.0,23.0746,23.0888,23.0037,23.0037,60200.0
2006-09-28 12:50:00,32.46,32.46,32.37,32.44,86600.0,23.0037,23.0037,22.9399,22.9896,86600.0
2006-09-28 12:55:00,32.45,32.48,32.4,32.45,62800.0,22.9966,23.0179,22.9612,22.9966,62800.0
2006-09-28 13:00:00,32.43,32.48,32.41,32.47,38200.0,22.9825,23.0179,22.9683,23.0108,38200.0
2006-09-28 13:05:00,32.47,32.52,32.43,32.44,69200.0,23.0108,23.0462,22.9825,22.9896,69200.0
2006-09-28 13:10:00,32.43,32.49,32.4,32.45,51000.0,22.9825,23.025,22.9612,22.9966,51000.0
2006-09-28 13:15:00,32.45,32.49,32.44,32.47,25800.0,22.9966,23.025,22.9896,23.0108,25800.0
2006-09-28 13:20:00,32.48,32.52,32.45,32.48,53800.0,23.0179,23.0462,22.9966,23.0179,53800.0
2006-09-28 13:25:00,32.48,32.48,32.4,32.45,72600.0,23.0179,23.0179,22.9612,22.9966,72600.0
2006-09-28 13:30:00,32.45,32.5,32.42,32.49,85800.0,22.9966,23.0321,22.9754,23.025,85800.0
2006-09-28 13:35:00,32.49,32.54,32.42,32.53,65200.0,23.025,23.0604,22.9754,23.0533,65200.0
2006-09-28 13:40:00,32.53,32.55,32.46,32.47,48800.0,23.0533,23.0675,23.0037,23.0108,48800.0
2006-09-28 13:45:00,32.48,32.49,32.45,32.46,20600.0,23.0179,23.025,22.9966,23.0037,20600.0
2006-09-28 13:50:00,32.46,32.48,32.42,32.48,32800.0,23.0037,23.0179,22.9754,23.0179,32800.0
2006-09-28 13:55:00,32.48,32.48,32.43,32.44,46600.0,23.0179,23.0179,22.9825,22.9896,46600.0
2006-09-28 14:00:00,32.44,32.46,32.38,32.45,48800.0,22.9896,23.0037,22.947,22.9966,48800.0
2006-09-28 14:05:00,32.45,32.47,32.41,32.45,53000.0,22.9966,23.0108,22.9683,22.9966,53000.0
2006-09-28 14:10:00,32.45,32.45,32.42,32.43,61000.0,22.9966,22.9966,22.9754,22.9825,61000.0
2006-09-28 14:15:00,32.43,32.46,32.43,32.44,75800.0,22.9825,23.0037,22.9825,22.9896,75800.0
2006-09-28 14:20:00,32.43,32.43,32.29,32.3,107000.0,22.9825,22.9825,22.8833,22.8903,107000.0
2006-09-28 14:25:00,32.3,32.43,32.3,32.39,92800.0,22.8903,22.9825,22.8903,22.9541,92800.0
2006-09-28 14:30:00,32.39,32.44,32.39,32.42,62800.0,22.9541,22.9896,22.9541,22.9754,62800.0
2006-09-28 14:35:00,32.43,32.45,32.42,32.43,69400.0,22.9825,22.9966,22.9754,22.9825,69400.0
2006-09-28 14:40:00,32.43,32.45,32.42,32.44,51200.0,22.9825,22.9966,22.9754,22.9896,51200.0
2006-09-28 14:45:00,32.43,32.45,32.43,32.44,24000.0,22.9825,22.9966,22.9825,22.9896,24000.0
2006-09-28 14:50:00,32.44,32.46,32.42,32.42,38600.0,22.9896,23.0037,22.9754,22.9754,38600.0
2006-09-28 14:55:00,32.42,32.45,32.38,32.39,89200.0,22.9754,22.9966,22.947,22.9541,89200.0
2006-09-28 15:00:00,32.39,32.39,32.23,32.24,247200.0,22.9541,22.9541,22.8407,22.8478,247200.0
2006-09-28 15:05:00,32.24,32.27,32.1,32.12,284000.0,22.8478,22.8691,22.7486,22.7628,284000.0
2006-09-28 15:10:00,32.12,32.23,32.12,32.23,175800.0,22.7628,22.8407,22.7628,22.8407,175800.0
2006-09-28 15:15:00,32.23,32.24,32.02,32.06,277800.0,22.8407,22.8478,22.6919,22.7203,277800.0
2006-09-28 15:20:00,32.06,32.14,32.02,32.13,216000.0,22.7203,22.777,22.6919,22.7699,216000.0
2006-09-28 15:25:00,32.13,32.18,32.08,32.09,171400.0,22.7699,22.8053,22.7344,22.7415,171400.0
2006-09-28 15:30:00,32.09,32.15,32.09,32.12,194800.0,22.7415,22.784,22.7415,22.7628,194800.0
2006-09-28 15:35:00,32.12,32.13,31.95,31.96,276600.0,22.7628,22.7699,22.6423,22.6494,276600.0
2006-09-28 15:40:00,31.96,32.04,31.96,32.04,250000.0,22.6494,22.7061,22.6494,22.7061,250000.0
2006-09-28 15:45:00,32.04,32.17,32.02,32.14,217400.0,22.7061,22.7982,22.6919,22.777,217400.0
2006-09-28 15:50:00,32.15,32.18,32.09,32.09,305400.0,22.784,22.8053,22.7415,22.7415,305400.0
2006-09-28 15:55:00,32.09,32.1,32.0,32.0,199600.0,22.7415,22.7486,22.6777,22.6777,199600.0
2006-09-29 09:30:00,31.93,31.93,31.93,31.93,0.0,22.6281,22.6281,22.6281,22.6281,0.0
2006-09-29 09:35:00,32.45,32.48,32.31,32.37,224200.0,22.9966,23.0179,22.8974,22.9399,224200.0
2006-09-29 09:40:00,32.43,32.58,32.35,32.48,194200.0,22.9825,23.0888,22.9258,23.0179,194200.0
2006-09-29 09:45:00,32.47,32.54,32.45,32.48,267600.0,23.0108,23.0604,22.9966,23.0179,267600.0
2006-09-29 09:50:00,32.47,32.48,32.33,32.33,187200.0,23.0108,23.0179,22.9116,22.9116,187200.0
2006-09-29 09:55:00,32.33,32.39,32.22,32.3,148000.0,22.9116,22.9541,22.8336,22.8903,148000.0
2006-09-29 10:00:00,32.31,32.42,32.29,32.35,170600.0,22.8974,22.9754,22.8833,22.9258,170600.0
2006-09-29 10:05:00,32.32,32.4,32.31,32.4,99200.0,22.9045,22.9612,22.8974,22.9612,99200.0
2006-09-29 10:10:00,32.4,32.51,32.39,32.45,158000.0,22.9612,23.0392,22.9541,22.9966,158000.0
2006-09-29 10:15:00,32.44,32.45,32.31,32.35,172200.0,22.9896,22.9966,22.8974,22.9258,172200.0
2006-09-29 10:20:00,32.35,32.39,32.27,32.35,125200.0,22.9258,22.9541,22.8691,22.9258,125200.0
2006-09-29 10:25:00,32.34,32.42,32.29,32.3,157600.0,22.9187,22.9754,22.8833,22.8903,157600.0
2006-09-29 10:30:00,32.3,32.35,32.27,32.33,130000.0,22.8903,22.9258,22.8691,22.9116,130000.0
2006-09-29 10:35:00,32.34,32.37,32.3,32.31,117000.0,22.9187,22.9399,22.8903,22.8974,117000.0
2006-09-29 10:40:00,32.3,32.35,32.27,32.33,128800.0,22.8903,22.9258,22.8691,22.9116,128800.0
2006-09-29 10:45:00,32.33,32.4,32.31,32.35,162000.0,22.9116,22.9612,22.8974,22.9258,162000.0
2006-09-29 10:50:00,32.34,32.35,32.27,32.3,170800.0,22.9187,22.9258,22.8691,22.8903,170800.0
2006-09-29 10:55:00,32.3,32.32,32.23,32.25,286400.0,22.8903,22.9045,22.8407,22.8549,286400.0
2006-09-29 11:00:00,32.24,32.26,32.19,32.26,227000.0,22.8478,22.862,22.8124,22.862,227000.0
2006-09-29 11:05:00,32.25,32.3,32.13,32.3,103400.0,22.8549,22.8903,22.7699,22.8903,103400.0
2006-09-29 11:10:00,32.3,32.33,32.24,32.27,126200.0,22.8903,22.9116,22.8478,22.8691,126200.0
2006-09-29 11:15:00,32.27,32.32,32.2,32.2,124800.0,22.8691,22.9045,22.8195,22.8195,124800.0
2006-09-29 11:20:00,32.2,32.24,32.1,32.15,147000.0,22.8195,22.8478,22.7486,22.784,147000.0
2006-09-29 11:25:00,32.15,32.19,32.07,32.09,164400.0,22.784,22.8124,22.7273,22.7415,164400.0
2006-09-29 11:30:00,32.06,32.2,32.05,32.18,164400.0,22.7203,22.8195,22.7132,22.8053,164400.0
2006-09-29 11:35:00,32.17,32.23,32.12,32.22,60400.0,22.7982,22.8407,22.7628,22.8336,60400.0
2006-09-29 11:40:00,32.22,32.22,32.1,32.11,78400.0,22.8336,22.8336,22.7486,22.7557,78400.0
2006-09-29 11:45:00,32.1,32.14,32.06,32.07,52200.0,22.7486,22.777,22.7203,22.7273,52200.0
2006-09-29 11:50:00,32.07,32.13,32.05,32.06,68800.0,22.7273,22.7699,22.7132,22.7203,68800.0
2006-09-29 11:55:00,32.06,32.07,31.99,32.06,98200.0,22.7203,22.7273,22.6706,22.7203,98200.0
2006-09-29 12:00:00,32.05,32.06,32.01,32.02,63000.0,22.7132,22.7203,22.6848,22.6919,63000.0
2006-09-29 12:05:00,32.02,32.05,32.02,32.04,54400.0,22.6919,22.7132,22.6919,22.7061,54400.0
2006-09-29 12:10:00,32.04,32.17,32.04,32.17,134000.0,22.7061,22.7982,22.7061,22.7982,134000.0
2006-09-29 12:15:00,32.17,32.25,32.16,32.25,145800.0,22.7982,22.8549,22.7911,22.8549,145800.0
2006-09-29 12:20:00,32.25,32.35,32.25,32.35,131000.0,22.8549,22.9258,22.8549,22.9258,131000.0
2006-09-29 12:25:00,32.34,32.41,32.34,32.34,132000.0,22.9187,22.9683,22.9187,22.9187,132000.0
2006-09-29 12:30:00,32.33,32.42,32.33,32.37,73400.0,22.9116,22.9754,22.9116,22.9399,73400.0
2006-09-29 12:35:00,32.38,32.44,32.37,32.44,55400.0,22.947,22.9896,22.9399,22.9896,55400.0
2006-09-29 12:40:00,32.44,32.47,32.38,32.4,74600.0,22.9896,23.0108,22.947,22.9612,74600.0
2006-09-29 12:45:00,32.38,32.42,32.37,32.38,67800.0,22.947,22.9754,22.9399,22.947,67800.0
2006-09-29 12:50:00,32.38,32.41,32.37,32.38,31400.0,22.947,22.9683,22.9399,22.947,31400.0
2006-09-29 12:55:00,32.38,32.39,32.35,32.37,44200.0,22.947,22.9541,22.9258,22.9399,44200.0
2006-09-29 13:00:00,32.37,32.43,32.36,32.38,84400.0,22.9399,22.9825,22.9329,22.947,84400.0
2006-09-29 13:05:00,32.4,32.45,32.38,32.45,49600.0,22.9612,22.9966,22.947,22.9966,49600.0
2006-09-29 13:10:00,32.44,32.5,32.44,32.48,99000.0,22.9896,23.0321,22.9896,23.0179,99000.0
2006-09-29 13:15:00,32.49,32.52,32.47,32.47,107000.0,23.025,23.0462,23.0108,23.0108,107000.0
2006-09-29 13:20:00,32.47,32.51,32.43,32.43,96000.0,23.0108,23.0392,22.9825,22.9825,96000.0
2006-09-29 13:25:00,32.42,32.44,32.38,32.38,146400.0,22.9754,22.9896,22.947,22.947,146400.0
2006-09-29 13:30:00,32.37,32.52,32.37,32.5,181400.0,22.9399,23.0462,22.9399,23.0321,181400.0
2006-09-29 13:35:00,32.49,32.59,32.49,32.57,168800.0,23.025,23.0959,23.025,23.0817,168800.0
2006-09-29 13:40:00,32.58,32.62,32.58,32.6,88600.0,23.0888,23.1171,23.0888,23.1029,88600.0
2006-09-29 13:45:00,32.6,32.67,32.58,32.66,100600.0,23.1029,23.1526,23.0888,23.1455,100600.0
2006-09-29 13:50:00,32.66,32.74,32.64,32.73,66400.0,23.1455,23.2022,23.1313,23.1951,66400.0
2006-09-29 13:55:00,32.74,32.85,32.7,32.81,169200.0,23.2022,23.2801,23.1738,23.2518,169200.0
2006-09-29 14:00:00,32.82,32.83,32.68,32.68,103400.0,23.2589,23.2659,23.1596,23.1596,103400.0
2006-09-29 14:05:00,32.68,32.72,32.63,32.71,155200.0,23.1596,23.188,23.1242,23.1809,155200.0
2006-09-29 14:10:00,32.7,32.81,32.69,32.81,131600.0,23.1738,23.2518,23.1667,23.2518,131600.0
2006-09-29 14:15:00,32.81,32.81,32.68,32.71,55600.0,23.2518,23.2518,23.1596,23.1809,55600.0
2006-09-29 14:20:00,32.71,32.72,32.66,32.66,61400.0,23.1809,23.188,23.1455,23.1455,61400.0
2006-09-29 14:25:00,32.66,32.7,32.65,32.7,55200.0,23.1455,23.1738,23.1384,23.1738,55200.0
2006-09-29 14:30:00,32.7,32.75,32.67,32.74,93800.0,23.1738,23.2092,23.1526,23.2022,93800.0
2006-09-29 14:35:00,32.74,32.74,32.7,32.71,58400.0,23.2022,23.2022,23.1738,23.1809,58400.0
2006-09-29 14:40:00,32.7,32.76,32.7,32.73,108600.0,23.1738,23.2163,23.1738,23.1951,108600.0
2006-09-29 14:45:00,32.73,32.75,32.72,32.73,55200.0,23.1951,23.2092,23.188,23.1951,55200.0
2006-09-29 14:50:00,32.73,32.79,32.67,32.73,123200.0,23.1951,23.2376,23.1526,23.1951,123200.0
2006-09-29 14:55:00,32.73,32.74,32.67,32.69,115200.0,23.1951,23.2022,23.1526,23.1667,115200.0
2006-09-29 15:00:00,32.69,32.69,32.63,32.66,158600.0,23.1667,23.1667,23.1242,23.1455,158600.0
2006-09-29 15:05:00,32.65,32.65,32.58,32.59,75200.0,23.1384,23.1384,23.0888,23.0959,75200.0
2006-09-29 15:10:00,32.6,32.6,32.55,32.55,172600.0,23.1029,23.1029,23.0675,23.0675,172600.0
2006-09-29 15:15:00,32.55,32.57,32.51,32.57,182200.0,23.0675,23.0817,23.0392,23.0817,182200.0
2006-09-29 15:20:00,32.57,32.58,32.53,32.55,157600.0,23.0817,23.0888,23.0533,23.0675,157600.0
2006-09-29 15:25:00,32.56,32.57,32.55,32.56,106400.0,23.0746,23.0817,23.0675,23.0746,106400.0
2006-09-29 15:30:00,32.55,32.57,32.54,32.55,103200.0,23.0675,23.0817,23.0604,23.0675,103200.0
2006-09-29 15:35:00,32.55,32.56,32.5,32.56,105600.0,23.0675,23.0746,23.0321,23.0746,105600.0
2006-09-29 15:40:00,32.56,32.56,32.49,32.5,149800.0,23.0746,23.0746,23.025,23.0321,149800.0
2006-09-29 15:45:00,32.5,32.52,32.48,32.52,155200.0,23.0321,23.0462,23.0179,23.0462,155200.0
2006-09-29 15:50:00,32.52,32.6,32.52,32.57,162000.0,23.0462,23.1029,23.0462,23.0817,162000.0
2006-09-29 15:55:00,32.57,32.58,32.52,32.56,200200.0,23.0817,23.0888,23.0462,23.0746,200200.0
2006-10-02 09:30:00,32.65,32.65,32.52,32.52,112400.0,23.1384,23.1384,23.0462,23.0462,112400.0
2006-10-02 09:35:00,32.52,32.52,32.36,32.41,118000.0,23.0462,23.0462,22.9329,22.9683,118000.0
2006-10-02 09:40:00,32.4,32.55,32.33,32.49,161000.0,22.9612,23.0675,22.9116,23.025,161000.0
2006-10-02 09:45:00,32.49,32.63,32.49,32.58,170400.0,23.025,23.1242,23.025,23.0888,170400.0
2006-10-02 09:50:00,32.58,32.62,32.54,32.6,189200.0,23.0888,23.1171,23.0604,23.1029,189200.0
2006-10-02 09:55:00,32.6,32.6,32.43,32.51,239200.0,23.1029,23.1029,22.9825,23.0392,239200.0
2006-10-02 10:00:00,32.51,32.71,32.47,32.71,114800.0,23.0392,23.1809,23.0108,23.1809,114800.0
2006-10-02 10:05:00,32.71,32.82,32.7,32.79,137400.0,23.1809,23.2589,23.1738,23.2376,137400.0
2006-10-02 10:10:00,32.8,32.92,32.79,32.9,177000.0,23.2447,23.3297,23.2376,23.3155,177000.0
2006-10-02 10:15:00,32.9,32.9,32.77,32.83,97200.0,23.3155,23.3155,23.2234,23.2659,97200.0
2006-10-02 10:20:00,32.83,32.86,32.76,32.85,107600.0,23.2659,23.2872,23.2163,23.2801,107600.0
2006-10-02 10:25:00,32.85,32.87,32.71,32.74,94800.0,23.2801,23.2943,23.1809,23.2022,94800.0
2006-10-02 10:30:00,32.74,32.76,32.59,32.61,91400.0,23.2022,23.2163,23.0959,23.11,91400.0
2006-10-02 10:35:00,32.6,32.68,32.56,32.67,194400.0,23.1029,23.1596,23.0746,23.1526,194400.0
2006-10-02 10:40:00,32.67,32.74,32.59,32.59,141000.0,23.1526,23.2022,23.0959,23.0959,141000.0
2006-10-02 10:45:00,32.58,32.59,32.4,32.51,124000.0,23.0888,23.0959,22.9612,23.0392,124000.0
2006-10-02 10:50:00,32.51,32.53,32.39,32.42,131200.0,23.0392,23.0533,22.9541,22.9754,131200.0
2006-10-02 10:55:00,32.41,32.56,32.41,32.54,93400.0,22.9683,23.0746,22.9683,23.0604,93400.0
2006-10-02 11:00:00,32.53,32.53,32.44,32.47,86400.0,23.0533,23.0533,22.9896,23.0108,86400.0
2006-10-02 11:05:00,32.47,32.49,32.41,32.46,100200.0,23.0108,23.025,22.9683,23.0037,100200.0
2006-10-02 11:10:00,32.47,32.58,32.46,32.57,116000.0,23.0108,23.0888,23.0037,23.0817,116000.0
2006-10-02 11:15:00,32.57,32.6,32.49,32.51,69200.0,23.0817,23.1029,23.025,23.0392,69200.0
2006-10-02 11:20:00,32.51,32.53,32.48,32.53,78000.0,23.0392,23.0533,23.0179,23.0533,78000.0
2006-10-02 11:25:00,32.52,32.61,32.52,32.58,96600.0,23.0462,23.11,23.0462,23.0888,96600.0
2006-10-02 11:30:00,32.58,32.65,32.52,32.59,81200.0,23.0888,23.1384,23.0462,23.0959,81200.0
2006-10-02 11:35:00,32.58,32.62,32.51,32.52,95800.0,23.0888,23.1171,23.0392,23.0462,95800.0
2006-10-02 11:40:00,32.52,32.56,32.49,32.54,127200.0,23.0462,23.0746,23.025,23.0604,127200.0
2006-10-02 11:45:00,32.53,32.58,32.49,32.5,143000.0,23.0533,23.0888,23.025,23.0321,143000.0
2006-10-02 11:50:00,32.5,32.5,32.39,32.46,97400.0,23.0321,23.0321,22.9541,23.0037,97400.0
2006-10-02 11:55:00,32.45,32.51,32.44,32.5,90600.0,22.9966,23.0392,22.9896,23.0321,90600.0
2006-10-02 12:00:00,32.49,32.57,32.46,32.56,127800.0,23.025,23.0817,23.0037,23.0746,127800.0
2006-10-02 12:05:00,32.56,32.59,32.5,32.58,90000.0,23.0746,23.0959,23.0321,23.0888,90000.0
2006-10-02 12:10:00,32.58,32.59,32.52,32.53,59200.0,23.0888,23.0959,23.0462,23.0533,59200.0
2006-10-02 12:15:00,32.54,32.62,32.54,32.61,40400.0,23.0604,23.1171,23.0604,23.11,40400.0
2006-10-02 12:20:00,32.63,32.65,32.59,32.59,41200.0,23.1242,23.1384,23.0959,23.0959,41200.0
2006-10-02 12:25:00,32.6,32.6,32.57,32.58,74000.0,23.1029,23.1029,23.0817,23.0888,74000.0
2006-10-02 12:30:00,32.58,32.59,32.51,32.52,69200.0,23.0888,23.0959,23.0392,23.0462,69200.0
2006-10-02 12:35:00,32.52,32.56,32.49,32.56,43000.0,23.0462,23.0746,23.025,23.0746,43000.0
2006-10-02 12:40:00,32.56,32.58,32.51,32.51,28800.0,23.0746,23.0888,23.0392,23.0392,28800.0
2006-10-02 12:45:00,32.51,32.6,32.45,32.57,122000.0,23.0392,23.1029,22.9966,23.0817,122000.0
2006-10-02 12:50:00,32.56,32.62,32.48,32.51,61000.0,23.0746,23.1171,23.0179,23.0392,61000.0
2006-10-02 12:55:00,32.52,32.6,32.52,32.56,42400.0,23.0462,23.1029,23.0462,23.0746,42400.0
2006-10-02 13:00:00,32.56,32.58,32.55,32.57,29200.0,23.0746,23.0888,23.0675,23.0817,29200.0
2006-10-02 13:05:00,32.57,32.57,32.54,32.56,32000.0,23.0817,23.0817,23.0604,23.0746,32000.0
2006-10-02 13:10:00,32.56,32.58,32.52,32.58,49600.0,23.0746,23.0888,23.0462,23.0888,49600.0
2006-10-02 13:15:00,32.58,32.59,32.57,32.58,17800.0,23.0888,23.0959,23.0817,23.0888,17800.0
2006-10-02 13:20:00,32.58,32.59,32.55,32.55,38200.0,23.0888,23.0959,23.0675,23.0675,38200.0
2006-10-02 13:25:00,32.55,32.62,32.55,32.58,34400.0,23.0675,23.1171,23.0675,23.0888,34400.0
2006-10-02 13:30:00,32.58,32.61,32.58,32.61,19200.0,23.0888,23.11,23.0888,23.11,19200.0
2006-10-02 13:35:00,32.61,32.61,32.52,32.55,52200.0,23.11,23.11,23.0462,23.0675,52200.0
2006-10-02 13:40:00,32.54,32.54,32.45,32.48,69200.0,23.0604,23.0604,22.9966,23.0179,69200.0
2006-10-02 13:45:00,32.48,32.51,32.43,32.48,85000.0,23.0179,23.0392,22.9825,23.0179,85000.0
2006-10-02 13:50:00,32.48,32.48,32.38,32.4,137000.0,23.0179,23.0179,22.947,22.9612,137000.0
2006-10-02 13:55:00,32.41,32.43,32.4,32.41,204400.0,22.9683,22.9825,22.9612,22.9683,204400.0
2006-10-02 14:00:00,32.41,32.45,32.37,32.42,135000.0,22.9683,22.9966,22.9399,22.9754,135000.0
2006-10-02 14:05:00,32.42,32.43,32.37,32.4,126000.0,22.9754,22.9825,22.9399,22.9612,126000.0
2006-10-02 14:10:00,32.4,32.47,32.39,32.39,73200.0,22.9612,23.0108,22.9541,22.9541,73200.0
2006-10-02 14:15:00,32.39,32.43,32.31,32.31,80800.0,22.9541,22.9825,22.8974,22.8974,80800.0
2006-10-02 14:20:00,32.32,32.4,32.3,32.4,106800.0,22.9045,22.9612,22.8903,22.9612,106800.0
2006-10-02 14:25:00,32.4,32.41,32.36,32.38,129200.0,22.9612,22.9683,22.9329,22.947,129200.0
2006-10-02 14:30:00,32.38,32.4,32.35,32.37,135200.0,22.947,22.9612,22.9258,22.9399,135200.0
2006-10-02 14:35:00,32.37,32.43,32.35,32.43,130600.0,22.9399,22.9825,22.9258,22.9825,130600.0
2006-10-02 14:40:00,32.43,32.45,32.4,32.45,187000.0,22.9825,22.9966,22.9612,22.9966,187000.0
2006-10-02 14:45:00,32.45,32.46,32.27,32.33,253000.0,22.9966,23.0037,22.8691,22.9116,253000.0
2006-10-02 14:50:00,32.31,32.35,32.29,32.3,165200.0,22.8974,22.9258,22.8833,22.8903,165200.0
2006-10-02 14:55:00,32.3,32.36,32.29,32.35,71800.0,22.8903,22.9329,22.8833,22.9258,71800.0
2006-10-02 15:00:00,32.36,32.39,32.35,32.37,125000.0,22.9329,22.9541,22.9258,22.9399,125000.0
2006-10-02 15:05:00,32.37,32.39,32.36,32.37,218400.0,22.9399,22.9541,22.9329,22.9399,218400.0
2006-10-02 15:10:00,32.37,32.38,32.35,32.36,73200.0,22.9399,22.947,22.9258,22.9329,73200.0
2006-10-02 15:15:00,32.35,32.38,32.34,32.35,74600.0,22.9258,22.947,22.9187,22.9258,74600.0
2006-10-02 15:20:00,32.35,32.35,32.27,32.28,92600.0,22.9258,22.9258,22.8691,22.8762,92600.0
2006-10-02 15:25:00,32.28,32.37,32.28,32.35,128200.0,22.8762,22.9399,22.8762,22.9258,128200.0
2006-10-02 15:30:00,32.36,32.37,32.3,32.31,143600.0,22.9329,22.9399,22.8903,22.8974,143600.0
2006-10-02 15:35:00,32.31,32.32,32.28,32.28,116600.0,22.8974,22.9045,22.8762,22.8762,116600.0
2006-10-02 15:40:00,32.27,32.29,32.23,32.23,105800.0,22.8691,22.8833,22.8407,22.8407,105800.0
2006-10-02 15:45:00,32.22,32.28,32.21,32.25,191200.0,22.8336,22.8762,22.8266,22.8549,191200.0
2006-10-02 15:50:00,32.25,32.26,32.18,32.22,151200.0,22.8549,22.862,22.8053,22.8336,151200.0
2006-10-02 15:55:00,32.21,32.24,32.18,32.22,152600.0,22.8266,22.8478,22.8053,22.8336,152600.0
2006-10-03 09:30:00,31.5,31.5,31.45,31.46,262600.0,22.3234,22.3234,22.288,22.295,262600.0
2006-10-03 09:35:00,31.46,31.47,31.38,31.42,205400.0,22.295,22.3021,22.2384,22.2667,205400.0
2006-10-03 09:40:00,31.42,31.44,31.35,31.35,237200.0,22.2667,22.2809,22.2171,22.2171,237200.0
2006-10-03 09:45:00,31.36,31.38,31.35,31.36,265600.0,22.2242,22.2384,22.2171,22.2242,265600.0
2006-10-03 09:50:00,31.36,31.46,31.35,31.43,1279200.0,22.2242,22.295,22.2171,22.2738,1279200.0
2006-10-03 09:55:00,31.43,31.47,31.42,31.44,191600.0,22.2738,22.3021,22.2667,22.2809,191600.0
2006-10-03 10:00:00,31.44,31.46,31.27,31.27,184200.0,22.2809,22.295,22.1604,22.1604,184200.0
2006-10-03 10:05:00,31.29,31.29,31.18,31.2,206000.0,22.1746,22.1746,22.0966,22.1108,206000.0
2006-10-03 10:10:00,31.18,31.25,31.11,31.12,165000.0,22.0966,22.1462,22.047,22.0541,165000.0
2006-10-03 10:15:00,31.12,31.22,31.11,31.22,142600.0,22.0541,22.125,22.047,22.125,142600.0
2006-10-03 10:20:00,31.21,31.27,31.19,31.25,129000.0,22.1179,22.1604,22.1037,22.1462,129000.0
2006-10-03 10:25:00,31.26,31.36,31.23,31.36,144000.0,22.1533,22.2242,22.1321,22.2242,144000.0
2006-10-03 10:30:00,31.36,31.42,31.35,31.4,110400.0,22.2242,22.2667,22.2171,22.2525,110400.0
2006-10-03 10:35:00,31.41,31.5,31.41,31.5,302400.0,22.2596,22.3234,22.2596,22.3234,302400.0
2006-10-03 10:40:00,31.5,31.53,31.49,31.5,237200.0,22.3234,22.3447,22.3163,22.3234,237200.0
2006-10-03 10:45:00,31.5,31.51,31.48,31.51,184600.0,22.3234,22.3305,22.3092,22.3305,184600.0
2006-10-03 10:50:00,31.5,31.55,31.49,31.5,97400.0,22.3234,22.3588,22.3163,22.3234,97400.0
2006-10-03 10:55:00,31.5,31.52,31.48,31.5,213200.0,22.3234,22.3376,22.3092,22.3234,213200.0
2006-10-03 11:00:00,31.5,31.5,31.48,31.48,90400.0,22.3234,22.3234,22.3092,22.3092,90400.0
2006-10-03 11:05:00,31.48,31.49,31.45,31.45,51600.0,22.3092,22.3163,22.288,22.288,51600.0
2006-10-03 11:10:00,31.45,31.45,31.36,31.39,63400.0,22.288,22.288,22.2242,22.2454,63400.0
2006-10-03 11:15:00,31.38,31.43,31.35,31.35,110600.0,22.2384,22.2738,22.2171,22.2171,110600.0
2006-10-03 11:20:00,31.34,31.34,31.25,31.25,99400.0,22.21,22.21,22.1462,22.1462,99400.0
2006-10-03 11:25:00,31.25,31.29,31.24,31.29,113800.0,22.1462,22.1746,22.1391,22.1746,113800.0
2006-10-03 11:30:00,31.29,31.43,31.26,31.43,237000.0,22.1746,22.2738,22.1533,22.2738,237000.0
2006-10-03 11:35:00,31.43,31.43,31.33,31.33,116600.0,22.2738,22.2738,22.2029,22.2029,116600.0
2006-10-03 11:40:00,31.33,31.38,31.24,31.25,94600.0,22.2029,22.2384,22.1391,22.1462,94600.0
2006-10-03 11:45:00,31.25,31.28,31.22,31.24,86600.0,22.1462,22.1675,22.125,22.1391,86600.0
2006-10-03 11:50:00,31.23,31.3,31.22,31.25,109000.0,22.1321,22.1817,22.125,22.1462,109000.0
2006-10-03 11:55:00,31.25,31.36,31.22,31.35,123800.0,22.1462,22.2242,22.125,22.2171,123800.0
2006-10-03 12:00:00,31.35,31.37,31.31,31.31,77000.0,22.2171,22.2313,22.1887,22.1887,77000.0
2006-10-03 12:05:00,31.31,31.37,31.31,31.36,169400.0,22.1887,22.2313,22.1887,22.2242,169400.0
2006-10-03 12:10:00,31.37,31.39,31.34,31.36,265200.0,22.2313,22.2454,22.21,22.2242,265200.0
2006-10-03 12:15:00,31.36,31.41,31.35,31.4,250200.0,22.2242,22.2596,22.2171,22.2525,250200.0
2006-10-03 12:20:00,31.41,31.48,31.4,31.43,143400.0,22.2596,22.3092,22.2525,22.2738,143400.0
2006-10-03 12:25:00,31.45,31.45,31.4,31.42,53600.0,22.288,22.288,22.2525,22.2667,53600.0
2006-10-03 12:30:00,31.43,31.47,31.42,31.43,62800.0,22.2738,22.3021,22.2667,22.2738,62800.0
2006-10-03 12:35:00,31.43,31.47,31.4,31.4,47800.0,22.2738,22.3021,22.2525,22.2525,47800.0
2006-10-03 12:40:00,31.39,31.4,31.34,31.34,78400.0,22.2454,22.2525,22.21,22.21,78400.0
2006-10-03 12:45:00,31.33,31.41,31.33,31.4,47600.0,22.2029,22.2596,22.2029,22.2525,47600.0
2006-10-03 12:50:00,31.4,31.47,31.4,31.42,35600.0,22.2525,22.3021,22.2525,22.2667,35600.0
2006-10-03 12:55:00,31.42,31.42,31.36,31.41,64000.0,22.2667,22.2667,22.2242,22.2596,64000.0
2006-10-03 13:00:00,31.41,31.43,31.37,31.4,41800.0,22.2596,22.2738,22.2313,22.2525,41800.0
2006-10-03 13:05:00,31.4,31.4,31.35,31.36,69600.0,22.2525,22.2525,22.2171,22.2242,69600.0
2006-10-03 13:10:00,31.36,31.36,31.27,31.33,58600.0,22.2242,22.2242,22.1604,22.2029,58600.0
2006-10-03 13:15:00,31.34,31.35,31.28,31.29,65800.0,22.21,22.2171,22.1675,22.1746,65800.0
2006-10-03 13:20:00,31.29,31.32,31.27,31.32,69800.0,22.1746,22.1958,22.1604,22.1958,69800.0
2006-10-03 13:25:00,31.32,31.36,31.3,31.34,59000.0,22.1958,22.2242,22.1817,22.21,59000.0
2006-10-03 13:30:00,31.33,31.41,31.33,31.4,85000.0,22.2029,22.2596,22.2029,22.2525,85000.0
2006-10-03 13:35:00,31.39,31.4,31.3,31.31,72200.0,22.2454,22.2525,22.1817,22.1887,72200.0
2006-10-03 13:40:00,31.31,31.35,31.29,31.3,77800.0,22.1887,22.2171,22.1746,22.1817,77800.0
2006-10-03 13:45:00,31.28,31.33,31.27,31.32,70200.0,22.1675,22.2029,22.1604,22.1958,70200.0
2006-10-03 13:50:00,31.29,31.3,31.23,31.24,83200.0,22.1746,22.1817,22.1321,22.1391,83200.0
2006-10-03 13:55:00,31.25,31.25,31.21,31.23,55800.0,22.1462,22.1462,22.1179,22.1321,55800.0
2006-10-03 14:00:00,31.24,31.26,31.17,31.17,115600.0,22.1391,22.1533,22.0895,22.0895,115600.0
2006-10-03 14:05:00,31.17,31.17,31.06,31.06,119600.0,22.0895,22.0895,22.0116,22.0116,119600.0
2006-10-03 14:10:00,31.05,31.05,30.93,30.98,179600.0,22.0045,22.0045,21.9194,21.9549,179600.0
2006-10-03 14:15:00,30.97,30.99,30.92,30.97,130200.0,21.9478,21.962,21.9124,21.9478,130200.0
2006-10-03 14:20:00,30.97,31.03,30.97,30.99,160400.0,21.9478,21.9903,21.9478,21.962,160400.0
2006-10-03 14:25:00,31.0,31.06,30.99,31.03,166200.0,21.9691,22.0116,21.962,21.9903,166200.0
2006-10-03 14:30:00,31.04,31.05,31.0,31.04,88800.0,21.9974,22.0045,21.9691,21.9974,88800.0
2006-10-03 14:35:00,31.04,31.06,31.01,31.06,95800.0,21.9974,22.0116,21.9761,22.0116,95800.0
2006-10-03 14:40:00,31.06,31.12,31.05,31.11,124000.0,22.0116,22.0541,22.0045,22.047,124000.0
2006-10-03 14:45:00,31.11,31.13,31.03,31.08,85200.0,22.047,22.0612,21.9903,22.0258,85200.0
2006-10-03 14:50:00,31.1,31.1,31.03,31.03,160600.0,22.0399,22.0399,21.9903,21.9903,160600.0
2006-10-03 14:55:00,31.04,31.05,31.02,31.02,90400.0,21.9974,22.0045,21.9832,21.9832,90400.0
2006-10-03 15:00:00,31.03,31.08,31.02,31.05,180800.0,21.9903,22.0258,21.9832,22.0045,180800.0
2006-10-03 15:05:00,31.04,31.05,30.99,31.0,174400.0,21.9974,22.0045,21.962,21.9691,174400.0
2006-10-03 15:10:00,31.0,31.02,30.97,31.0,124600.0,21.9691,21.9832,21.9478,21.9691,124600.0
2006-10-03 15:15:00,31.0,31.03,30.99,31.03,235600.0,21.9691,21.9903,21.962,21.9903,235600.0
2006-10-03 15:20:00,31.03,31.1,31.02,31.09,267800.0,21.9903,22.0399,21.9832,22.0328,267800.0
2006-10-03 15:25:00,31.09,31.1,31.05,31.07,308600.0,22.0328,22.0399,22.0045,22.0187,308600.0
2006-10-03 15:30:00,31.06,31.08,31.05,31.06,131600.0,22.0116,22.0258,22.0045,22.0116,131600.0
2006-10-03 15:35:00,31.06,31.06,30.99,30.99,242200.0,22.0116,22.0116,21.962,21.962,242200.0
2006-10-03 15:40:00,30.99,31.02,30.98,30.98,290000.0,21.962,21.9832,21.9549,21.9549,290000.0
2006-10-03 15:45:00,30.98,31.0,30.93,30.99,224000.0,21.9549,21.9691,21.9194,21.962,224000.0
2006-10-03 15:50:00,31.0,31.02,30.98,31.02,212800.0,21.9691,21.9832,21.9549,21.9832,212800.0
2006-10-03 15:55:00,31.02,31.02,31.0,31.01,198400.0,21.9832,21.9832,21.9691,21.9761,198400.0
2006-10-04 09:30:00,31.05,31.05,30.9,30.91,145200.0,22.0045,22.0045,21.8982,21.9053,145200.0
2006-10-04 09:35:00,30.91,31.13,30.81,31.08,160800.0,21.9053,22.0612,21.8344,22.0258,160800.0
2006-10-04 09:40:00,31.11,31.11,31.0,31.03,281400.0,22.047,22.047,21.9691,21.9903,281400.0
2006-10-04 09:45:00,31.03,31.03,30.92,30.93,292800.0,21.9903,21.9903,21.9124,21.9194,292800.0
2006-10-04 09:50:00,30.92,31.06,30.89,30.97,153600.0,21.9124,22.0116,21.8911,21.9478,153600.0
2006-10-04 09:55:00,30.97,31.0,30.87,30.87,256400.0,21.9478,21.9691,21.8769,21.8769,256400.0
2006-10-04 10:00:00,30.88,30.96,30.84,30.93,163800.0,21.884,21.9407,21.8557,21.9194,163800.0
2006-10-04 10:05:00,30.93,30.93,30.81,30.81,180600.0,21.9194,21.9194,21.8344,21.8344,180600.0
2006-10-04 10:10:00,30.81,30.82,30.68,30.72,206800.0,21.8344,21.8415,21.7423,21.7706,206800.0
2006-10-04 10:15:00,30.71,30.75,30.7,30.71,217600.0,21.7635,21.7919,21.7565,21.7635,217600.0
2006-10-04 10:20:00,30.71,30.74,30.67,30.73,191400.0,21.7635,21.7848,21.7352,21.7777,191400.0
2006-10-04 10:25:00,30.74,30.78,30.71,30.74,198800.0,21.7848,21.8131,21.7635,21.7848,198800.0
2006-10-04 10:30:00,30.72,30.78,30.5,30.7,311000.0,21.7706,21.8131,21.6147,21.7565,311000.0
2006-10-04 10:35:00,30.73,30.73,30.63,30.68,138200.0,21.7777,21.7777,21.7068,21.7423,138200.0
2006-10-04 10:40:00,30.7,30.7,30.57,30.57,155800.0,21.7565,21.7565,21.6643,21.6643,155800.0
2006-10-04 10:45:00,30.57,30.58,30.44,30.45,223400.0,21.6643,21.6714,21.5722,21.5793,223400.0
2006-10-04 10:50:00,30.45,30.46,30.38,30.39,232000.0,21.5793,21.5864,21.5297,21.5368,232000.0
2006-10-04 10:55:00,30.39,30.44,30.33,30.34,168800.0,21.5368,21.5722,21.4942,21.5013,168800.0
2006-10-04 11:00:00,30.34,30.34,30.11,30.11,182200.0,21.5013,21.5013,21.3383,21.3383,182200.0
2006-10-04 11:05:00,30.11,30.13,30.03,30.1,376200.0,21.3383,21.3525,21.2816,21.3312,376200.0
2006-10-04 11:10:00,30.1,30.11,29.96,29.96,269000.0,21.3312,21.3383,21.232,21.232,269000.0
2006-10-04 11:15:00,29.96,30.16,29.9,30.1,163400.0,21.232,21.3738,21.1895,21.3312,163400.0
2006-10-04 11:20:00,30.11,30.13,30.07,30.13,218600.0,21.3383,21.3525,21.31,21.3525,218600.0
2006-10-04 11:25:00,30.12,30.32,30.12,30.3,299200.0,21.3454,21.4872,21.3454,21.473,299200.0
2006-10-04 11:30:00,30.3,30.43,30.3,30.36,274400.0,21.473,21.5651,21.473,21.5155,274400.0
2006-10-04 11:35:00,30.37,30.51,30.33,30.49,517400.0,21.5226,21.6218,21.4942,21.6076,517400.0
2006-10-04 11:40:00,30.49,30.5,30.33,30.33,205600.0,21.6076,21.6147,21.4942,21.4942,205600.0
2006-10-04 11:45:00,30.33,30.33,30.28,30.3,175600.0,21.4942,21.4942,21.4588,21.473,175600.0
2006-10-04 11:50:00,30.3,30.32,30.27,30.31,174800.0,21.473,21.4872,21.4517,21.4801,174800.0
2006-10-04 11:55:00,30.31,30.41,30.3,30.41,323600.0,21.4801,21.5509,21.473,21.5509,323600.0
2006-10-04 12:00:00,30.41,30.73,30.41,30.63,245800.0,21.5509,21.7777,21.5509,21.7068,245800.0
2006-10-04 12:05:00,30.63,30.74,30.61,30.73,192400.0,21.7068,21.7848,21.6927,21.7777,192400.0
2006-10-04 12:10:00,30.73,30.79,30.68,30.68,255400.0,21.7777,21.8202,21.7423,21.7423,255400.0
2006-10-04 12:15:00,30.68,30.7,30.6,30.61,152600.0,21.7423,21.7565,21.6856,21.6927,152600.0
2006-10-04 12:20:00,30.61,30.61,30.56,30.58,107200.0,21.6927,21.6927,21.6572,21.6714,107200.0
2006-10-04 12:25:00,30.59,30.59,30.55,30.56,49800.0,21.6785,21.6785,21.6502,21.6572,49800.0
2006-10-04 12:30:00,30.55,30.56,30.44,30.5,76000.0,21.6502,21.6572,21.5722,21.6147,76000.0
2006-10-04 12:35:00,30.5,30.55,30.47,30.5,83600.0,21.6147,21.6502,21.5935,21.6147,83600.0
2006-10-04 12:40:00,30.5,30.51,30.45,30.45,84600.0,21.6147,21.6218,21.5793,21.5793,84600.0
2006-10-04 12:45:00,30.45,30.49,30.42,30.48,96600.0,21.5793,21.6076,21.558,21.6005,96600.0
2006-10-04 12:50:00,30.47,30.5,30.41,30.49,62000.0,21.5935,21.6147,21.5509,21.6076,62000.0
2006-10-04 12:55:00,30.49,30.63,30.49,30.53,106400.0,21.6076,21.7068,21.6076,21.636,106400.0
2006-10-04 13:00:00,30.52,30.62,30.51,30.61,88200.0,21.6289,21.6998,21.6218,21.6927,88200.0
2006-10-04 13:05:00,30.61,30.79,30.61,30.75,162400.0,21.6927,21.8202,21.6927,21.7919,162400.0
2006-10-04 13:10:00,30.76,30.85,30.75,30.8,168200.0,21.799,21.8628,21.7919,21.8273,168200.0
2006-10-04 13:15:00,30.81,30.92,30.8,30.9,152800.0,21.8344,21.9124,21.8273,21.8982,152800.0
2006-10-04 13:20:00,30.9,30.96,30.87,30.89,185000.0,21.8982,21.9407,21.8769,21.8911,185000.0
2006-10-04 13:25:00,30.89,30.89,30.83,30.83,122000.0,21.8911,21.8911,21.8486,21.8486,122000.0
2006-10-04 13:30:00,30.85,30.86,30.77,30.8,242800.0,21.8628,21.8698,21.8061,21.8273,242800.0
2006-10-04 13:35:00,30.8,30.92,30.77,30.91,266200.0,21.8273,21.9124,21.8061,21.9053,266200.0
2006-10-04 13:40:00,30.91,30.93,30.88,30.91,193400.0,21.9053,21.9194,21.884,21.9053,193400.0
2006-10-04 13:45:00,30.91,30.99,30.91,30.98,105800.0,21.9053,21.962,21.9053,21.9549,105800.0
2006-10-04 13:50:00,30.98,31.03,30.93,30.99,238600.0,21.9549,21.9903,21.9194,21.962,238600.0
2006-10-04 13:55:00,30.99,31.1,30.98,31.1,179400.0,21.962,22.0399,21.9549,22.0399,179400.0
2006-10-04 14:00:00,31.1,31.14,31.04,31.13,284400.0,22.0399,22.0683,21.9974,22.0612,284400.0
2006-10-04 14:05:00,31.12,31.29,31.12,31.2,342800.0,22.0541,22.1746,22.0541,22.1108,342800.0
2006-10-04 14:10:00,31.2,31.23,31.18,31.2,229800.0,22.1108,22.1321,22.0966,22.1108,229800.0
2006-10-04 14:15:00,31.2,31.23,31.15,31.2,161800.0,22.1108,22.1321,22.0754,22.1108,161800.0
2006-10-04 14:20:00,31.21,31.27,31.21,31.23,157600.0,22.1179,22.1604,22.1179,22.1321,157600.0
2006-10-04 14:25:00,31.23,31.26,31.2,31.21,170000.0,22.1321,22.1533,22.1108,22.1179,170000.0
2006-10-04 14:30:00,31.21,31.25,31.2,31.22,106200.0,22.1179,22.1462,22.1108,22.125,106200.0
2006-10-04 14:35:00,31.23,31.26,31.23,31.24,268400.0,22.1321,22.1533,22.1321,22.1391,268400.0
2006-10-04 14:40:00,31.24,31.27,31.22,31.27,120000.0,22.1391,22.1604,22.125,22.1604,120000.0
2006-10-04 14:45:00,31.27,31.31,31.25,31.28,138200.0,22.1604,22.1887,22.1462,22.1675,138200.0
2006-10-04 14:50:00,31.28,31.31,31.25,31.31,127800.0,22.1675,22.1887,22.1462,22.1887,127800.0
2006-10-04 14:55:00,31.31,31.32,31.27,31.28,92800.0,22.1887,22.1958,22.1604,22.1675,92800.0
2006-10-04 15:00:00,31.27,31.29,31.25,31.25,82000.0,22.1604,22.1746,22.1462,22.1462,82000.0
2006-10-04 15:05:00,31.25,31.28,31.21,31.24,91800.0,22.1462,22.1675,22.1179,22.1391,91800.0
2006-10-04 15:10:00,31.23,31.29,31.23,31.25,107600.0,22.1321,22.1746,22.1321,22.1462,107600.0
2006-10-04 15:15:00,31.25,31.26,31.17,31.2,123400.0,22.1462,22.1533,22.0895,22.1108,123400.0
2006-10-04 15:20:00,31.2,31.28,31.2,31.25,70800.0,22.1108,22.1675,22.1108,22.1462,70800.0
2006-10-04 15:25:00,31.25,31.33,31.25,31.32,88400.0,22.1462,22.2029,22.1462,22.1958,88400.0
2006-10-04 15:30:00,31.31,31.32,31.25,31.31,165800.0,22.1887,22.1958,22.1462,22.1887,165800.0
2006-10-04 15:35:00,31.31,31.38,31.3,31.37,127400.0,22.1887,22.2384,22.1817,22.2313,127400.0
2006-10-04 15:40:00,31.38,31.43,31.36,31.43,108400.0,22.2384,22.2738,22.2242,22.2738,108400.0
2006-10-04 15:45:00,31.43,31.45,31.42,31.43,106200.0,22.2738,22.288,22.2667,22.2738,106200.0
2006-10-04 15:50:00,31.43,31.57,31.43,31.55,160400.0,22.2738,22.373,22.2738,22.3588,160400.0
2006-10-04 15:55:00,31.56,31.56,31.48,31.49,221400.0,22.3659,22.3659,22.3092,22.3163,221400.0
2006-10-05 09:30:00,32.1,32.32,32.02,32.15,148400.0,22.7486,22.9045,22.6919,22.784,148400.0
2006-10-05 09:35:00,32.21,32.21,32.02,32.18,212000.0,22.8266,22.8266,22.6919,22.8053,212000.0
2006-10-05 09:40:00,32.19,32.24,32.06,32.11,217000.0,22.8124,22.8478,22.7203,22.7557,217000.0
2006-10-05 09:45:00,32.11,32.19,32.04,32.08,146000.0,22.7557,22.8124,22.7061,22.7344,146000.0
2006-10-05 09:50:00,32.08,32.12,31.99,32.06,135600.0,22.7344,22.7628,22.6706,22.7203,135600.0
2006-10-05 09:55:00,32.06,32.24,32.03,32.17,121800.0,22.7203,22.8478,22.699,22.7982,121800.0
2006-10-05 10:00:00,32.16,32.16,31.97,31.97,195600.0,22.7911,22.7911,22.6565,22.6565,195600.0
2006-10-05 10:05:00,31.98,32.02,31.81,31.86,199800.0,22.6636,22.6919,22.5431,22.5785,199800.0
2006-10-05 10:10:00,31.88,31.89,31.71,31.79,248600.0,22.5927,22.5998,22.4722,22.5289,248600.0
2006-10-05 10:15:00,31.8,31.83,31.65,31.79,541400.0,22.536,22.5573,22.4297,22.5289,541400.0
2006-10-05 10:20:00,31.79,31.79,31.67,31.74,127000.0,22.5289,22.5289,22.4439,22.4935,127000.0
2006-10-05 10:25:00,31.73,31.83,31.7,31.76,215000.0,22.4864,22.5573,22.4651,22.5077,215000.0
2006-10-05 10:30:00,31.75,31.86,31.72,31.85,365600.0,22.5006,22.5785,22.4793,22.5714,365600.0
2006-10-05 10:35:00,31.85,31.93,31.79,31.8,193400.0,22.5714,22.6281,22.5289,22.536,193400.0
2006-10-05 10:40:00,31.8,31.9,31.74,31.77,115200.0,22.536,22.6069,22.4935,22.5147,115200.0
2006-10-05 10:45:00,31.77,31.83,31.76,31.78,84200.0,22.5147,22.5573,22.5077,22.5218,84200.0
2006-10-05 10:50:00,31.78,31.79,31.63,31.68,155800.0,22.5218,22.5289,22.4155,22.451,155800.0
2006-10-05 10:55:00,31.67,31.71,31.61,31.69,131000.0,22.4439,22.4722,22.4014,22.458,131000.0
2006-10-05 11:00:00,31.69,31.75,31.68,31.75,106400.0,22.458,22.5006,22.451,22.5006,106400.0
2006-10-05 11:05:00,31.75,31.76,31.71,31.73,103800.0,22.5006,22.5077,22.4722,22.4864,103800.0
2006-10-05 11:10:00,31.73,31.79,31.72,31.79,89600.0,22.4864,22.5289,22.4793,22.5289,89600.0
2006-10-05 11:15:00,31.8,31.81,31.63,31.64,86400.0,22.536,22.5431,22.4155,22.4226,86400.0
2006-10-05 11:20:00,31.63,31.64,31.41,31.45,189000.0,22.4155,22.4226,22.2596,22.288,189000.0
2006-10-05 11:25:00,31.46,31.5,31.41,31.47,110000.0,22.295,22.3234,22.2596,22.3021,110000.0
2006-10-05 11:30:00,31.46,31.48,31.29,31.31,168400.0,22.295,22.3092,22.1746,22.1887,168400.0
2006-10-05 11:35:00,31.31,31.41,31.31,31.4,184000.0,22.1887,22.2596,22.1887,22.2525,184000.0
2006-10-05 11:40:00,31.39,31.5,31.38,31.48,107200.0,22.2454,22.3234,22.2384,22.3092,107200.0
2006-10-05 11:45:00,31.48,31.58,31.45,31.48,151000.0,22.3092,22.3801,22.288,22.3092,151000.0
2006-10-05 11:50:00,31.48,31.6,31.45,31.56,110400.0,22.3092,22.3943,22.288,22.3659,110400.0
2006-10-05 11:55:00,31.55,31.6,31.5,31.53,74000.0,22.3588,22.3943,22.3234,22.3447,74000.0
2006-10-05 12:00:00,31.53,31.56,31.44,31.5,85200.0,22.3447,22.3659,22.2809,22.3234,85200.0
2006-10-05 12:05:00,31.5,31.54,31.48,31.52,61200.0,22.3234,22.3517,22.3092,22.3376,61200.0
2006-10-05 12:10:00,31.52,31.58,31.52,31.54,49000.0,22.3376,22.3801,22.3376,22.3517,49000.0
2006-10-05 12:15:00,31.54,31.58,31.48,31.51,95000.0,22.3517,22.3801,22.3092,22.3305,95000.0
2006-10-05 12:20:00,31.5,31.57,31.49,31.49,71000.0,22.3234,22.373,22.3163,22.3163,71000.0
2006-10-05 12:25:00,31.5,31.5,31.45,31.45,104400.0,22.3234,22.3234,22.288,22.288,104400.0
2006-10-05 12:30:00,31.44,31.5,31.43,31.48,65400.0,22.2809,22.3234,22.2738,22.3092,65400.0
2006-10-05 12:35:00,31.48,31.49,31.43,31.45,72200.0,22.3092,22.3163,22.2738,22.288,72200.0
2006-10-05 12:40:00,31.45,31.47,31.38,31.41,63000.0,22.288,22.3021,22.2384,22.2596,63000.0
2006-10-05 12:45:00,31.42,31.43,31.36,31.36,52600.0,22.2667,22.2738,22.2242,22.2242,52600.0
2006-10-05 12:50:00,31.36,31.43,31.36,31.4,56600.0,22.2242,22.2738,22.2242,22.2525,56600.0
2006-10-05 12:55:00,31.4,31.4,31.3,31.34,55800.0,22.2525,22.2525,22.1817,22.21,55800.0
2006-10-05 13:00:00,31.33,31.33,31.2,31.25,141800.0,22.2029,22.2029,22.1108,22.1462,141800.0
2006-10-05 13:05:00,31.25,31.28,31.18,31.2,89600.0,22.1462,22.1675,22.0966,22.1108,89600.0
2006-10-05 13:10:00,31.2,31.23,31.17,31.2,131600.0,22.1108,22.1321,22.0895,22.1108,131600.0
2006-10-05 13:15:00,31.2,31.32,31.17,31.31,68800.0,22.1108,22.1958,22.0895,22.1887,68800.0
2006-10-05 13:20:00,31.3,31.3,31.18,31.25,87200.0,22.1817,22.1817,22.0966,22.1462,87200.0
2006-10-05 13:25:00,31.25,31.29,31.22,31.27,92000.0,22.1462,22.1746,22.125,22.1604,92000.0
2006-10-05 13:30:00,31.28,31.38,31.23,31.32,90000.0,22.1675,22.2384,22.1321,22.1958,90000.0
2006-10-05 13:35:00,31.3,31.47,31.28,31.46,73200.0,22.1817,22.3021,22.1675,22.295,73200.0
2006-10-05 13:40:00,31.45,31.45,31.36,31.38,95200.0,22.288,22.288,22.2242,22.2384,95200.0
2006-10-05 13:45:00,31.38,31.45,31.36,31.38,69600.0,22.2384,22.288,22.2242,22.2384,69600.0
2006-10-05 13:50:00,31.39,31.45,31.37,31.45,62400.0,22.2454,22.288,22.2313,22.288,62400.0
2006-10-05 13:55:00,31.45,31.5,31.45,31.5,62200.0,22.288,22.3234,22.288,22.3234,62200.0
2006-10-05 14:00:00,31.49,31.51,31.36,31.43,90400.0,22.3163,22.3305,22.2242,22.2738,90400.0
2006-10-05 14:05:00,31.43,31.43,31.33,31.34,76200.0,22.2738,22.2738,22.2029,22.21,76200.0
2006-10-05 14:10:00,31.34,31.46,31.34,31.42,88600.0,22.21,22.295,22.21,22.2667,88600.0
2006-10-05 14:15:00,31.43,31.46,31.36,31.4,72200.0,22.2738,22.295,22.2242,22.2525,72200.0
2006-10-05 14:20:00,31.4,31.4,31.33,31.34,64800.0,22.2525,22.2525,22.2029,22.21,64800.0
2006-10-05 14:25:00,31.35,31.38,31.31,31.33,43600.0,22.2171,22.2384,22.1887,22.2029,43600.0
2006-10-05 14:30:00,31.33,31.38,31.32,31.37,54800.0,22.2029,22.2384,22.1958,22.2313,54800.0
2006-10-05 14:35:00,31.36,31.41,31.34,31.36,65600.0,22.2242,22.2596,22.21,22.2242,65600.0
2006-10-05 14:40:00,31.36,31.43,31.36,31.43,47200.0,22.2242,22.2738,22.2242,22.2738,47200.0
2006-10-05 14:45:00,31.43,31.49,31.43,31.45,82000.0,22.2738,22.3163,22.2738,22.288,82000.0
2006-10-05 14:50:00,31.46,31.54,31.46,31.52,74200.0,22.295,22.3517,22.295,22.3376,74200.0
2006-10-05 14:55:00,31.5,31.55,31.49,31.54,109600.0,22.3234,22.3588,22.3163,22.3517,109600.0
2006-10-05 15:00:00,31.55,31.6,31.55,31.58,99800.0,22.3588,22.3943,22.3588,22.3801,99800.0
2006-10-05 15:05:00,31.59,31.69,31.56,31.68,174600.0,22.3872,22.458,22.3659,22.451,174600.0
2006-10-05 15:10:00,31.68,31.75,31.67,31.72,116600.0,22.451,22.5006,22.4439,22.4793,116600.0
2006-10-05 15:15:00,31.72,31.8,31.72,31.79,199800.0,22.4793,22.536,22.4793,22.5289,199800.0
2006-10-05 15:20:00,31.8,31.8,31.73,31.77,110000.0,22.536,22.536,22.4864,22.5147,110000.0
2006-10-05 15:25:00,31.77,31.8,31.77,31.79,83000.0,22.5147,22.536,22.5147,22.5289,83000.0
2006-10-05 15:30:00,31.79,31.83,31.77,31.8,170800.0,22.5289,22.5573,22.5147,22.536,170800.0
2006-10-05 15:35:00,31.8,31.82,31.67,31.7,104000.0,22.536,22.5502,22.4439,22.4651,104000.0
2006-10-05 15:40:00,31.71,31.74,31.71,31.73,65200.0,22.4722,22.4935,22.4722,22.4864,65200.0
2006-10-05 15:45:00,31.73,31.75,31.72,31.75,53800.0,22.4864,22.5006,22.4793,22.5006,53800.0
2006-10-05 15:50:00,31.75,31.78,31.71,31.73,121000.0,22.5006,22.5218,22.4722,22.4864,121000.0
2006-10-05 15:55:00,31.72,31.75,31.68,31.72,112200.0,22.4793,22.5006,22.451,22.4793,112200.0
2006-10-06 09:30:00,31.55,31.55,31.48,31.48,54200.0,22.3588,22.3588,22.3092,22.3092,54200.0
2006-10-06 09:35:00,31.47,31.58,31.44,31.49,63800.0,22.3021,22.3801,22.2809,22.3163,63800.0
2006-10-06 09:40:00,31.49,31.49,31.27,31.27,159600.0,22.3163,22.3163,22.1604,22.1604,159600.0
2006-10-06 09:45:00,31.28,31.28,31.18,31.26,115800.0,22.1675,22.1675,22.0966,22.1533,115800.0
2006-10-06 09:50:00,31.27,31.41,31.14,31.35,106800.0,22.1604,22.2596,22.0683,22.2171,106800.0
2006-10-06 09:55:00,31.34,31.47,31.33,31.41,145000.0,22.21,22.3021,22.2029,22.2596,145000.0
2006-10-06 10:00:00,31.42,31.45,31.35,31.35,75000.0,22.2667,22.288,22.2171,22.2171,75000.0
2006-10-06 10:05:00,31.36,31.39,31.25,31.38,105600.0,22.2242,22.2454,22.1462,22.2384,105600.0
2006-10-06 10:10:00,31.35,31.53,31.32,31.52,99600.0,22.2171,22.3447,22.1958,22.3376,99600.0
2006-10-06 10:15:00,31.52,31.53,31.43,31.5,106200.0,22.3376,22.3447,22.2738,22.3234,106200.0
2006-10-06 10:20:00,31.5,31.66,31.47,31.66,89200.0,22.3234,22.4368,22.3021,22.4368,89200.0
2006-10-06 10:25:00,31.67,31.79,31.65,31.71,115200.0,22.4439,22.5289,22.4297,22.4722,115200.0
2006-10-06 10:30:00,31.68,31.84,31.67,31.74,123800.0,22.451,22.5643,22.4439,22.4935,123800.0
2006-10-06 10:35:00,31.74,31.78,31.59,31.63,93000.0,22.4935,22.5218,22.3872,22.4155,93000.0
2006-10-06 10:40:00,31.63,31.64,31.5,31.52,119600.0,22.4155,22.4226,22.3234,22.3376,119600.0
2006-10-06 10:45:00,31.53,31.69,31.5,31.64,119600.0,22.3447,22.458,22.3234,22.4226,119600.0
2006-10-06 10:50:00,31.65,31.68,31.41,31.43,128600.0,22.4297,22.451,22.2596,22.2738,128600.0
2006-10-06 10:55:00,31.42,31.47,31.35,31.43,102000.0,22.2667,22.3021,22.2171,22.2738,102000.0
2006-10-06 11:00:00,31.43,31.43,31.33,31.41,123600.0,22.2738,22.2738,22.2029,22.2596,123600.0
2006-10-06 11:05:00,31.41,31.46,31.35,31.42,69600.0,22.2596,22.295,22.2171,22.2667,69600.0
2006-10-06 11:10:00,31.39,31.45,31.37,31.41,86400.0,22.2454,22.288,22.2313,22.2596,86400.0
2006-10-06 11:15:00,31.4,31.46,31.36,31.41,60800.0,22.2525,22.295,22.2242,22.2596,60800.0
2006-10-06 11:20:00,31.39,31.39,31.21,31.22,104400.0,22.2454,22.2454,22.1179,22.125,104400.0
2006-10-06 11:25:00,31.22,31.25,31.18,31.24,80200.0,22.125,22.1462,22.0966,22.1391,80200.0
2006-10-06 11:30:00,31.25,31.28,31.12,31.12,87600.0,22.1462,22.1675,22.0541,22.0541,87600.0
2006-10-06 11:35:00,31.11,31.12,31.0,31.04,119400.0,22.047,22.0541,21.9691,21.9974,119400.0
2006-10-06 11:40:00,31.04,31.07,30.97,30.97,107400.0,21.9974,22.0187,21.9478,21.9478,107400.0
2006-10-06 11:45:00,30.97,31.1,30.97,31.03,125600.0,21.9478,22.0399,21.9478,21.9903,125600.0
2006-10-06 11:50:00,31.03,31.11,31.01,31.07,78600.0,21.9903,22.047,21.9761,22.0187,78600.0
2006-10-06 11:55:00,31.08,31.1,31.02,31.04,53200.0,22.0258,22.0399,21.9832,21.9974,53200.0
2006-10-06 12:00:00,31.04,31.04,30.99,31.01,84200.0,21.9974,21.9974,21.962,21.9761,84200.0
2006-10-06 12:05:00,31.02,31.11,30.99,31.1,90800.0,21.9832,22.047,21.962,22.0399,90800.0
2006-10-06 12:10:00,31.1,31.1,31.03,31.06,52600.0,22.0399,22.0399,21.9903,22.0116,52600.0
2006-10-06 12:15:00,31.07,31.12,31.06,31.06,72400.0,22.0187,22.0541,22.0116,22.0116,72400.0
2006-10-06 12:20:00,31.06,31.06,30.98,30.98,68400.0,22.0116,22.0116,21.9549,21.9549,68400.0
2006-10-06 12:25:00,30.98,31.03,30.95,31.02,67200.0,21.9549,21.9903,21.9336,21.9832,67200.0
2006-10-06 12:30:00,31.02,31.07,30.98,31.07,48000.0,21.9832,22.0187,21.9549,22.0187,48000.0
2006-10-06 12:35:00,31.07,31.07,31.0,31.03,71000.0,22.0187,22.0187,21.9691,21.9903,71000.0
2006-10-06 12:40:00,31.02,31.17,31.01,31.16,67600.0,21.9832,22.0895,21.9761,22.0824,67600.0
2006-10-06 12:45:00,31.16,31.2,31.08,31.11,70400.0,22.0824,22.1108,22.0258,22.047,70400.0
2006-10-06 12:50:00,31.13,31.2,31.13,31.14,81000.0,22.0612,22.1108,22.0612,22.0683,81000.0
2006-10-06 12:55:00,31.15,31.36,31.15,31.33,91800.0,22.0754,22.2242,22.0754,22.2029,91800.0
2006-10-06 13:00:00,31.34,31.34,31.23,31.27,50200.0,22.21,22.21,22.1321,22.1604,50200.0
2006-10-06 13:05:00,31.27,31.36,31.25,31.3,87200.0,22.1604,22.2242,22.1462,22.1817,87200.0
2006-10-06 13:10:00,31.3,31.38,31.27,31.38,70800.0,22.1817,22.2384,22.1604,22.2384,70800.0
2006-10-06 13:15:00,31.37,31.39,31.32,31.36,87200.0,22.2313,22.2454,22.1958,22.2242,87200.0
2006-10-06 13:20:00,31.36,31.44,31.35,31.43,83200.0,22.2242,22.2809,22.2171,22.2738,83200.0
2006-10-06 13:25:00,31.45,31.45,31.29,31.34,110000.0,22.288,22.288,22.1746,22.21,110000.0
2006-10-06 13:30:00,31.35,31.42,31.34,31.36,81600.0,22.2171,22.2667,22.21,22.2242,81600.0
2006-10-06 13:35:00,31.36,31.39,31.31,31.36,105400.0,22.2242,22.2454,22.1887,22.2242,105400.0
2006-10-06 13:40:00,31.35,31.36,31.23,31.25,109000.0,22.2171,22.2242,22.1321,22.1462,109000.0
2006-10-06 13:45:00,31.25,31.36,31.24,31.32,80800.0,22.1462,22.2242,22.1391,22.1958,80800.0
2006-10-06 13:50:00,31.32,31.43,31.28,31.43,96800.0,22.1958,22.2738,22.1675,22.2738,96800.0
2006-10-06 13:55:00,31.43,31.45,31.39,31.42,81400.0,22.2738,22.288,22.2454,22.2667,81400.0
2006-10-06 14:00:00,31.42,31.53,31.42,31.5,71800.0,22.2667,22.3447,22.2667,22.3234,71800.0
2006-10-06 14:05:00,31.51,31.65,31.51,31.6,137400.0,22.3305,22.4297,22.3305,22.3943,137400.0
2006-10-06 14:10:00,31.59,31.64,31.58,31.61,90000.0,22.3872,22.4226,22.3801,22.4014,90000.0
2006-10-06 14:15:00,31.61,31.68,31.6,31.6,99800.0,22.4014,22.451,22.3943,22.3943,99800.0
2006-10-06 14:20:00,31.6,31.68,31.6,31.61,55800.0,22.3943,22.451,22.3943,22.4014,55800.0
2006-10-06 14:25:00,31.61,31.65,31.58,31.61,129400.0,22.4014,22.4297,22.3801,22.4014,129400.0
2006-10-06 14:30:00,31.6,31.6,31.54,31.6,36400.0,22.3943,22.3943,22.3517,22.3943,36400.0
2006-10-06 14:35:00,31.6,31.75,31.6,31.74,68000.0,22.3943,22.5006,22.3943,22.4935,68000.0
2006-10-06 14:40:00,31.74,31.75,31.69,31.72,64600.0,22.4935,22.5006,22.458,22.4793,64600.0
2006-10-06 14:45:00,31.72,31.72,31.64,31.69,61000.0,22.4793,22.4793,22.4226,22.458,61000.0
2006-10-06 14:50:00,31.69,31.77,31.69,31.76,56200.0,22.458,22.5147,22.458,22.5077,56200.0
2006-10-06 14:55:00,31.77,31.79,31.74,31.75,45800.0,22.5147,22.5289,22.4935,22.5006,45800.0
2006-10-06 15:00:00,31.75,31.76,31.68,31.75,55000.0,22.5006,22.5077,22.451,22.5006,55000.0
2006-10-06 15:05:00,31.75,31.75,31.7,31.71,46000.0,22.5006,22.5006,22.4651,22.4722,46000.0
2006-10-06 15:10:00,31.7,31.75,31.68,31.7,44800.0,22.4651,22.5006,22.451,22.4651,44800.0
2006-10-06 15:15:00,31.7,31.7,31.58,31.68,91200.0,22.4651,22.4651,22.3801,22.451,91200.0
2006-10-06 15:20:00,31.68,31.74,31.63,31.68,115800.0,22.451,22.4935,22.4155,22.451,115800.0
2006-10-06 15:25:00,31.69,31.71,31.61,31.61,56400.0,22.458,22.4722,22.4014,22.4014,56400.0
2006-10-06 15:30:00,31.61,31.7,31.61,31.68,58800.0,22.4014,22.4651,22.4014,22.451,58800.0
2006-10-06 15:35:00,31.67,31.72,31.63,31.7,65600.0,22.4439,22.4793,22.4155,22.4651,65600.0
2006-10-06 15:40:00,31.7,31.73,31.66,31.7,73600.0,22.4651,22.4864,22.4368,22.4651,73600.0
2006-10-06 15:45:00,31.7,31.7,31.65,31.68,82400.0,22.4651,22.4651,22.4297,22.451,82400.0
2006-10-06 15:50:00,31.68,31.72,31.68,31.68,96800.0,22.451,22.4793,22.451,22.451,96800.0
2006-10-06 15:55:00,31.67,31.7,31.64,31.67,118200.0,22.4439,22.4651,22.4226,22.4439,118200.0
2006-10-09 09:30:00,31.9,31.97,31.89,31.97,65600.0,22.6069,22.6565,22.5998,22.6565,65600.0
2006-10-09 09:35:00,31.98,32.05,31.94,32.01,108400.0,22.6636,22.7132,22.6352,22.6848,108400.0
2006-10-09 09:40:00,32.01,32.02,31.98,32.02,148200.0,22.6848,22.6919,22.6636,22.6919,148200.0
2006-10-09 09:45:00,32.02,32.08,31.98,31.99,103600.0,22.6919,22.7344,22.6636,22.6706,103600.0
2006-10-09 09:50:00,31.99,32.03,31.9,31.93,130400.0,22.6706,22.699,22.6069,22.6281,130400.0
2006-10-09 09:55:00,31.93,31.97,31.86,31.91,144800.0,22.6281,22.6565,22.5785,22.614,144800.0
2006-10-09 10:00:00,31.91,32.0,31.86,31.92,126600.0,22.614,22.6777,22.5785,22.621,126600.0
2006-10-09 10:05:00,31.91,31.96,31.85,31.85,110200.0,22.614,22.6494,22.5714,22.5714,110200.0
2006-10-09 10:10:00,31.85,31.87,31.75,31.79,120800.0,22.5714,22.5856,22.5006,22.5289,120800.0
2006-10-09 10:15:00,31.78,31.87,31.71,31.81,195800.0,22.5218,22.5856,22.4722,22.5431,195800.0
2006-10-09 10:20:00,31.83,31.97,31.82,31.96,91200.0,22.5573,22.6565,22.5502,22.6494,91200.0
2006-10-09 10:25:00,31.97,32.12,31.97,32.11,71800.0,22.6565,22.7628,22.6565,22.7557,71800.0
2006-10-09 10:30:00,32.13,32.2,32.12,32.13,109000.0,22.7699,22.8195,22.7628,22.7699,109000.0
2006-10-09 10:35:00,32.13,32.23,32.13,32.23,105400.0,22.7699,22.8407,22.7699,22.8407,105400.0
2006-10-09 10:40:00,32.23,32.23,32.13,32.18,96400.0,22.8407,22.8407,22.7699,22.8053,96400.0
2006-10-09 10:45:00,32.18,32.32,32.17,32.3,160600.0,22.8053,22.9045,22.7982,22.8903,160600.0
2006-10-09 10:50:00,32.31,32.32,32.27,32.3,77800.0,22.8974,22.9045,22.8691,22.8903,77800.0
2006-10-09 10:55:00,32.3,32.3,32.23,32.24,128800.0,22.8903,22.8903,22.8407,22.8478,128800.0
2006-10-09 11:00:00,32.24,32.32,32.2,32.31,93400.0,22.8478,22.9045,22.8195,22.8974,93400.0
2006-10-09 11:05:00,32.31,32.33,32.25,32.33,49400.0,22.8974,22.9116,22.8549,22.9116,49400.0
2006-10-09 11:10:00,32.33,32.33,32.24,32.29,52200.0,22.9116,22.9116,22.8478,22.8833,52200.0
2006-10-09 11:15:00,32.28,32.29,32.25,32.29,30000.0,22.8762,22.8833,22.8549,22.8833,30000.0
2006-10-09 11:20:00,32.29,32.3,32.24,32.24,37200.0,22.8833,22.8903,22.8478,22.8478,37200.0
2006-10-09 11:25:00,32.24,32.26,32.19,32.2,79200.0,22.8478,22.862,22.8124,22.8195,79200.0
2006-10-09 11:30:00,32.19,32.22,32.16,32.22,83400.0,22.8124,22.8336,22.7911,22.8336,83400.0
2006-10-09 11:35:00,32.22,32.24,32.02,32.03,84800.0,22.8336,22.8478,22.6919,22.699,84800.0
2006-10-09 11:40:00,32.02,32.04,31.97,31.99,54000.0,22.6919,22.7061,22.6565,22.6706,54000.0
2006-10-09 11:45:00,31.99,32.06,31.97,32.06,60200.0,22.6706,22.7203,22.6565,22.7203,60200.0
2006-10-09 11:50:00,32.06,32.12,32.05,32.07,49600.0,22.7203,22.7628,22.7132,22.7273,49600.0
2006-10-09 11:55:00,32.08,32.1,32.03,32.04,35200.0,22.7344,22.7486,22.699,22.7061,35200.0
2006-10-09 12:00:00,32.04,32.12,32.0,32.02,60200.0,22.7061,22.7628,22.6777,22.6919,60200.0
2006-10-09 12:05:00,32.04,32.07,32.01,32.01,53600.0,22.7061,22.7273,22.6848,22.6848,53600.0
2006-10-09 12:10:00,32.01,32.01,31.95,31.95,34000.0,22.6848,22.6848,22.6423,22.6423,34000.0
2006-10-09 12:15:00,31.95,31.96,31.9,31.93,49400.0,22.6423,22.6494,22.6069,22.6281,49400.0
2006-10-09 12:20:00,31.93,31.98,31.89,31.91,48600.0,22.6281,22.6636,22.5998,22.614,48600.0
2006-10-09 12:25:00,31.91,31.99,31.9,31.98,75400.0,22.614,22.6706,22.6069,22.6636,75400.0
2006-10-09 12:30:00,31.98,32.06,31.95,31.95,53600.0,22.6636,22.7203,22.6423,22.6423,53600.0
2006-10-09 12:35:00,31.95,32.0,31.95,32.0,65200.0,22.6423,22.6777,22.6423,22.6777,65200.0
2006-10-09 12:40:00,32.01,32.02,31.97,31.99,31400.0,22.6848,22.6919,22.6565,22.6706,31400.0
2006-10-09 12:45:00,32.0,32.14,31.98,32.12,48800.0,22.6777,22.777,22.6636,22.7628,48800.0
2006-10-09 12:50:00,32.13,32.16,32.09,32.12,88000.0,22.7699,22.7911,22.7415,22.7628,88000.0
2006-10-09 12:55:00,32.13,32.13,32.05,32.05,49600.0,22.7699,22.7699,22.7132,22.7132,49600.0
2006-10-09 13:00:00,32.05,32.1,32.05,32.08,36400.0,22.7132,22.7486,22.7132,22.7344,36400.0
2006-10-09 13:05:00,32.08,32.11,32.08,32.1,36400.0,22.7344,22.7557,22.7344,22.7486,36400.0
2006-10-09 13:10:00,32.1,32.14,32.1,32.1,52600.0,22.7486,22.777,22.7486,22.7486,52600.0
2006-10-09 13:15:00,32.1,32.17,32.09,32.17,39400.0,22.7486,22.7982,22.7415,22.7982,39400.0
2006-10-09 13:20:00,32.17,32.24,32.16,32.22,59000.0,22.7982,22.8478,22.7911,22.8336,59000.0
2006-10-09 13:25:00,32.23,32.29,32.21,32.29,75800.0,22.8407,22.8833,22.8266,22.8833,75800.0
2006-10-09 13:30:00,32.3,32.3,32.13,32.18,92800.0,22.8903,22.8903,22.7699,22.8053,92800.0
2006-10-09 13:35:00,32.18,32.23,32.13,32.13,38200.0,22.8053,22.8407,22.7699,22.7699,38200.0
2006-10-09 13:40:00,32.13,32.24,32.13,32.23,63400.0,22.7699,22.8478,22.7699,22.8407,63400.0
2006-10-09 13:45:00,32.22,32.23,32.14,32.16,83800.0,22.8336,22.8407,22.777,22.7911,83800.0
2006-10-09 13:50:00,32.16,32.2,32.15,32.19,86600.0,22.7911,22.8195,22.784,22.8124,86600.0
2006-10-09 13:55:00,32.2,32.21,32.17,32.18,55600.0,22.8195,22.8266,22.7982,22.8053,55600.0
2006-10-09 14:00:00,32.17,32.19,32.04,32.04,63400.0,22.7982,22.8124,22.7061,22.7061,63400.0
2006-10-09 14:05:00,32.04,32.13,32.03,32.1,93000.0,22.7061,22.7699,22.699,22.7486,93000.0
2006-10-09 14:10:00,32.1,32.17,32.1,32.1,61800.0,22.7486,22.7982,22.7486,22.7486,61800.0
2006-10-09 14:15:00,32.12,32.13,32.07,32.07,42600.0,22.7628,22.7699,22.7273,22.7273,42600.0
2006-10-09 14:20:00,32.06,32.06,31.91,31.92,75400.0,22.7203,22.7203,22.614,22.621,75400.0
2006-10-09 14:25:00,31.92,31.92,31.8,31.84,90600.0,22.621,22.621,22.536,22.5643,90600.0
2006-10-09 14:30:00,31.83,31.84,31.77,31.77,86000.0,22.5573,22.5643,22.5147,22.5147,86000.0
2006-10-09 14:35:00,31.77,31.77,31.68,31.69,114200.0,22.5147,22.5147,22.451,22.458,114200.0
2006-10-09 14:40:00,31.68,31.73,31.65,31.72,102200.0,22.451,22.4864,22.4297,22.4793,102200.0
2006-10-09 14:45:00,31.72,31.72,31.62,31.63,72200.0,22.4793,22.4793,22.4084,22.4155,72200.0
2006-10-09 14:50:00,31.63,31.65,31.59,31.59,67400.0,22.4155,22.4297,22.3872,22.3872,67400.0
2006-10-09 14:55:00,31.59,31.64,31.58,31.58,67000.0,22.3872,22.4226,22.3801,22.3801,67000.0
2006-10-09 15:00:00,31.57,31.59,31.53,31.54,66800.0,22.373,22.3872,22.3447,22.3517,66800.0
2006-10-09 15:05:00,31.53,31.55,31.42,31.43,87400.0,22.3447,22.3588,22.2667,22.2738,87400.0
2006-10-09 15:10:00,31.43,31.48,31.42,31.45,68000.0,22.2738,22.3092,22.2667,22.288,68000.0
2006-10-09 15:15:00,31.46,31.48,31.38,31.38,82200.0,22.295,22.3092,22.2384,22.2384,82200.0
2006-10-09 15:20:00,31.38,31.39,31.34,31.36,120000.0,22.2384,22.2454,22.21,22.2242,120000.0
2006-10-09 15:25:00,31.36,31.38,31.29,31.32,100000.0,22.2242,22.2384,22.1746,22.1958,100000.0
2006-10-09 15:30:00,31.31,31.39,31.31,31.39,70200.0,22.1887,22.2454,22.1887,22.2454,70200.0
2006-10-09 15:35:00,31.4,31.43,31.3,31.3,110000.0,22.2525,22.2738,22.1817,22.1817,110000.0
2006-10-09 15:40:00,31.3,31.34,31.29,31.33,58600.0,22.1817,22.21,22.1746,22.2029,58600.0
2006-10-09 15:45:00,31.34,31.43,31.33,31.4,111600.0,22.21,22.2738,22.2029,22.2525,111600.0
2006-10-09 15:50:00,31.4,31.42,31.32,31.32,76000.0,22.2525,22.2667,22.1958,22.1958,76000.0
2006-10-09 15:55:00,31.33,31.42,31.32,31.42,166400.0,22.2029,22.2667,22.1958,22.2667,166400.0
2006-10-10 09:30:00,31.3,31.53,31.24,31.49,121000.0,22.1817,22.3447,22.1391,22.3163,121000.0
2006-10-10 09:35:00,31.49,31.9,31.48,31.82,100600.0,22.3163,22.6069,22.3092,22.5502,100600.0
2006-10-10 09:40:00,31.83,31.84,31.73,31.74,151200.0,22.5573,22.5643,22.4864,22.4935,151200.0
2006-10-10 09:45:00,31.73,31.83,31.68,31.8,117200.0,22.4864,22.5573,22.451,22.536,117200.0
2006-10-10 09:50:00,31.79,31.93,31.79,31.93,96200.0,22.5289,22.6281,22.5289,22.6281,96200.0
2006-10-10 09:55:00,31.93,31.93,31.79,31.84,184200.0,22.6281,22.6281,22.5289,22.5643,184200.0
2006-10-10 10:00:00,31.8,31.88,31.75,31.77,115800.0,22.536,22.5927,22.5006,22.5147,115800.0
2006-10-10 10:05:00,31.77,31.95,31.72,31.8,74000.0,22.5147,22.6423,22.4793,22.536,74000.0
2006-10-10 10:10:00,31.8,31.88,31.78,31.82,73200.0,22.536,22.5927,22.5218,22.5502,73200.0
2006-10-10 10:15:00,31.8,31.88,31.75,31.85,77400.0,22.536,22.5927,22.5006,22.5714,77400.0
2006-10-10 10:20:00,31.85,32.1,31.85,32.1,114600.0,22.5714,22.7486,22.5714,22.7486,114600.0
2006-10-10 10:25:00,32.1,32.2,32.06,32.16,180400.0,22.7486,22.8195,22.7203,22.7911,180400.0
2006-10-10 10:30:00,32.15,32.15,32.0,32.1,127600.0,22.784,22.784,22.6777,22.7486,127600.0
2006-10-10 10:35:00,32.1,32.2,32.05,32.18,98000.0,22.7486,22.8195,22.7132,22.8053,98000.0
2006-10-10 10:40:00,32.18,32.31,32.18,32.26,105400.0,22.8053,22.8974,22.8053,22.862,105400.0
2006-10-10 10:45:00,32.26,32.26,32.18,32.19,86400.0,22.862,22.862,22.8053,22.8124,86400.0
2006-10-10 10:50:00,32.2,32.33,32.17,32.31,118600.0,22.8195,22.9116,22.7982,22.8974,118600.0
2006-10-10 10:55:00,32.3,32.31,32.18,32.2,112200.0,22.8903,22.8974,22.8053,22.8195,112200.0
2006-10-10 11:00:00,32.2,32.23,32.09,32.19,172800.0,22.8195,22.8407,22.7415,22.8124,172800.0
2006-10-10 11:05:00,32.19,32.22,32.18,32.21,93200.0,22.8124,22.8336,22.8053,22.8266,93200.0
2006-10-10 11:10:00,32.21,32.22,31.96,31.96,82000.0,22.8266,22.8336,22.6494,22.6494,82000.0
2006-10-10 11:15:00,31.99,32.02,31.9,31.92,88600.0,22.6706,22.6919,22.6069,22.621,88600.0
2006-10-10 11:20:00,31.91,31.95,31.87,31.88,111400.0,22.614,22.6423,22.5856,22.5927,111400.0
2006-10-10 11:25:00,31.87,31.95,31.8,31.8,100000.0,22.5856,22.6423,22.536,22.536,100000.0
2006-10-10 11:30:00,31.8,31.87,31.79,31.79,74400.0,22.536,22.5856,22.5289,22.5289,74400.0
2006-10-10 11:35:00,31.77,31.83,31.75,31.83,76200.0,22.5147,22.5573,22.5006,22.5573,76200.0
2006-10-10 11:40:00,31.83,31.86,31.7,31.7,74000.0,22.5573,22.5785,22.4651,22.4651,74000.0
2006-10-10 11:45:00,31.7,31.7,31.54,31.54,124800.0,22.4651,22.4651,22.3517,22.3517,124800.0
2006-10-10 11:50:00,31.54,31.61,31.49,31.59,148000.0,22.3517,22.4014,22.3163,22.3872,148000.0
2006-10-10 11:55:00,31.59,31.65,31.58,31.59,130200.0,22.3872,22.4297,22.3801,22.3872,130200.0
2006-10-10 12:00:00,31.59,31.67,31.59,31.65,169400.0,22.3872,22.4439,22.3872,22.4297,169400.0
2006-10-10 12:05:00,31.67,31.75,31.65,31.69,113800.0,22.4439,22.5006,22.4297,22.458,113800.0
2006-10-10 12:10:00,31.69,31.81,31.68,31.73,106000.0,22.458,22.5431,22.451,22.4864,106000.0
2006-10-10 12:15:00,31.73,31.77,31.65,31.66,130400.0,22.4864,22.5147,22.4297,22.4368,130400.0
2006-10-10 12:20:00,31.65,31.71,31.61,31.65,101400.0,22.4297,22.4722,22.4014,22.4297,101400.0
2006-10-10 12:25:00,31.64,31.73,31.61,31.61,54600.0,22.4226,22.4864,22.4014,22.4014,54600.0
2006-10-10 12:30:00,31.6,31.68,31.58,31.68,59400.0,22.3943,22.451,22.3801,22.451,59400.0
2006-10-10 12:35:00,31.7,31.71,31.6,31.67,60000.0,22.4651,22.4722,22.3943,22.4439,60000.0
2006-10-10 12:40:00,31.67,31.72,31.64,31.67,59600.0,22.4439,22.4793,22.4226,22.4439,59600.0
2006-10-10 12:45:00,31.67,31.68,31.62,31.66,88600.0,22.4439,22.451,22.4084,22.4368,88600.0
2006-10-10 12:50:00,31.66,31.68,31.63,31.66,72800.0,22.4368,22.451,22.4155,22.4368,72800.0
2006-10-10 12:55:00,31.65,31.75,31.65,31.73,44000.0,22.4297,22.5006,22.4297,22.4864,44000.0
2006-10-10 13:00:00,31.72,31.85,31.72,31.84,82800.0,22.4793,22.5714,22.4793,22.5643,82800.0
2006-10-10 13:05:00,31.85,31.98,31.84,31.98,81200.0,22.5714,22.6636,22.5643,22.6636,81200.0
2006-10-10 13:10:00,31.98,31.98,31.89,31.94,73800.0,22.6636,22.6636,22.5998,22.6352,73800.0
2006-10-10 13:15:00,31.93,32.07,31.93,31.98,57400.0,22.6281,22.7273,22.6281,22.6636,57400.0
2006-10-10 13:20:00,31.95,32.01,31.85,31.99,81800.0,22.6423,22.6848,22.5714,22.6706,81800.0
2006-10-10 13:25:00,31.99,32.0,31.92,31.99,54200.0,22.6706,22.6777,22.621,22.6706,54200.0
2006-10-10 13:30:00,31.99,32.09,31.99,32.02,65600.0,22.6706,22.7415,22.6706,22.6919,65600.0
2006-10-10 13:35:00,32.01,32.01,31.86,31.87,51800.0,22.6848,22.6848,22.5785,22.5856,51800.0
2006-10-10 13:40:00,31.87,31.89,31.79,31.81,60600.0,22.5856,22.5998,22.5289,22.5431,60600.0
2006-10-10 13:45:00,31.82,31.82,31.72,31.75,83800.0,22.5502,22.5502,22.4793,22.5006,83800.0
2006-10-10 13:50:00,31.75,31.83,31.74,31.83,61600.0,22.5006,22.5573,22.4935,22.5573,61600.0
2006-10-10 13:55:00,31.84,31.84,31.71,31.82,74600.0,22.5643,22.5643,22.4722,22.5502,74600.0
2006-10-10 14:00:00,31.82,31.93,31.78,31.87,87000.0,22.5502,22.6281,22.5218,22.5856,87000.0
2006-10-10 14:05:00,31.88,31.99,31.88,31.98,89200.0,22.5927,22.6706,22.5927,22.6636,89200.0
2006-10-10 14:10:00,31.98,32.01,31.96,31.96,93000.0,22.6636,22.6848,22.6494,22.6494,93000.0
2006-10-10 14:15:00,31.96,32.02,31.96,31.97,75000.0,22.6494,22.6919,22.6494,22.6565,75000.0
2006-10-10 14:20:00,31.97,31.99,31.92,31.95,59200.0,22.6565,22.6706,22.621,22.6423,59200.0
2006-10-10 14:25:00,31.95,31.95,31.83,31.84,57600.0,22.6423,22.6423,22.5573,22.5643,57600.0
2006-10-10 14:30:00,31.84,31.85,31.78,31.8,79400.0,22.5643,22.5714,22.5218,22.536,79400.0
2006-10-10 14:35:00,31.8,31.83,31.8,31.82,103000.0,22.536,22.5573,22.536,22.5502,103000.0
2006-10-10 14:40:00,31.81,31.95,31.81,31.93,105600.0,22.5431,22.6423,22.5431,22.6281,105600.0
2006-10-10 14:45:00,31.93,31.95,31.91,31.93,39000.0,22.6281,22.6423,22.614,22.6281,39000.0
2006-10-10 14:50:00,31.92,31.93,31.9,31.91,54800.0,22.621,22.6281,22.6069,22.614,54800.0
2006-10-10 14:55:00,31.91,31.93,31.86,31.86,55400.0,22.614,22.6281,22.5785,22.5785,55400.0
2006-10-10 15:00:00,31.86,31.86,31.82,31.85,88800.0,22.5785,22.5785,22.5502,22.5714,88800.0
2006-10-10 15:05:00,31.85,31.88,31.84,31.87,66800.0,22.5714,22.5927,22.5643,22.5856,66800.0
2006-10-10 15:10:00,31.88,31.89,31.86,31.86,34600.0,22.5927,22.5998,22.5785,22.5785,34600.0
2006-10-10 15:15:00,31.86,31.94,31.86,31.93,89400.0,22.5785,22.6352,22.5785,22.6281,89400.0
2006-10-10 15:20:00,31.93,31.99,31.89,31.99,87800.0,22.6281,22.6706,22.5998,22.6706,87800.0
2006-10-10 15:25:00,31.99,32.05,31.95,31.95,94600.0,22.6706,22.7132,22.6423,22.6423,94600.0
2006-10-10 15:30:00,31.95,32.0,31.95,31.98,122600.0,22.6423,22.6777,22.6423,22.6636,122600.0
2006-10-10 15:35:00,31.97,31.98,31.91,31.91,129200.0,22.6565,22.6636,22.614,22.614,129200.0
2006-10-10 15:40:00,31.91,31.91,31.86,31.88,132800.0,22.614,22.614,22.5785,22.5927,132800.0
2006-10-10 15:45:00,31.88,31.91,31.88,31.88,96400.0,22.5927,22.614,22.5927,22.5927,96400.0
2006-10-10 15:50:00,31.88,31.91,31.87,31.9,122600.0,22.5927,22.614,22.5856,22.6069,122600.0
2006-10-10 15:55:00,31.9,31.92,31.9,31.9,120600.0,22.6069,22.621,22.6069,22.6069,120600.0
2006-10-11 09:30:00,31.63,31.73,31.63,31.7,57400.0,22.4155,22.4864,22.4155,22.4651,57400.0
2006-10-11 09:35:00,31.68,31.83,31.65,31.72,39800.0,22.451,22.5573,22.4297,22.4793,39800.0
2006-10-11 09:40:00,31.73,31.74,31.6,31.6,96000.0,22.4864,22.4935,22.3943,22.3943,96000.0
2006-10-11 09:45:00,31.58,31.86,31.54,31.76,107000.0,22.3801,22.5785,22.3517,22.5077,107000.0
2006-10-11 09:50:00,31.77,31.8,31.7,31.74,113200.0,22.5147,22.536,22.4651,22.4935,113200.0
2006-10-11 09:55:00,31.74,31.74,31.6,31.65,213800.0,22.4935,22.4935,22.3943,22.4297,213800.0
2006-10-11 10:00:00,31.66,31.73,31.53,31.55,164000.0,22.4368,22.4864,22.3447,22.3588,164000.0
2006-10-11 10:05:00,31.57,31.57,31.32,31.38,224200.0,22.373,22.373,22.1958,22.2384,224200.0
2006-10-11 10:10:00,31.38,31.44,31.28,31.44,172800.0,22.2384,22.2809,22.1675,22.2809,172800.0
2006-10-11 10:15:00,31.45,31.45,31.31,31.32,194600.0,22.288,22.288,22.1887,22.1958,194600.0
2006-10-11 10:20:00,31.32,31.42,31.31,31.39,224200.0,22.1958,22.2667,22.1887,22.2454,224200.0
2006-10-11 10:25:00,31.39,31.41,31.29,31.38,154400.0,22.2454,22.2596,22.1746,22.2384,154400.0
2006-10-11 10:30:00,31.42,31.52,31.42,31.45,128000.0,22.2667,22.3376,22.2667,22.288,128000.0
2006-10-11 10:35:00,31.45,31.75,31.45,31.75,130200.0,22.288,22.5006,22.288,22.5006,130200.0
2006-10-11 10:40:00,31.75,31.82,31.68,31.69,162400.0,22.5006,22.5502,22.451,22.458,162400.0
2006-10-11 10:45:00,31.7,31.79,31.66,31.75,139800.0,22.4651,22.5289,22.4368,22.5006,139800.0
2006-10-11 10:50:00,31.75,31.8,31.58,31.64,97600.0,22.5006,22.536,22.3801,22.4226,97600.0
2006-10-11 10:55:00,31.64,31.65,31.45,31.45,129800.0,22.4226,22.4297,22.288,22.288,129800.0
2006-10-11 11:00:00,31.45,31.49,31.38,31.48,160400.0,22.288,22.3163,22.2384,22.3092,160400.0
2006-10-11 11:05:00,31.49,31.54,31.36,31.4,120800.0,22.3163,22.3517,22.2242,22.2525,120800.0
2006-10-11 11:10:00,31.4,31.55,31.34,31.43,153000.0,22.2525,22.3588,22.21,22.2738,153000.0
2006-10-11 11:15:00,31.43,31.49,31.37,31.45,153000.0,22.2738,22.3163,22.2313,22.288,153000.0
2006-10-11 11:20:00,31.45,31.48,31.42,31.42,149400.0,22.288,22.3092,22.2667,22.2667,149400.0
2006-10-11 11:25:00,31.42,31.53,31.39,31.53,172400.0,22.2667,22.3447,22.2454,22.3447,172400.0
2006-10-11 11:30:00,31.52,31.52,31.43,31.47,82600.0,22.3376,22.3376,22.2738,22.3021,82600.0
2006-10-11 11:35:00,31.47,31.63,31.47,31.61,81800.0,22.3021,22.4155,22.3021,22.4014,81800.0
2006-10-11 11:40:00,31.63,31.63,31.5,31.51,89600.0,22.4155,22.4155,22.3234,22.3305,89600.0
2006-10-11 11:45:00,31.51,31.63,31.5,31.63,112600.0,22.3305,22.4155,22.3234,22.4155,112600.0
2006-10-11 11:50:00,31.63,31.64,31.5,31.54,78800.0,22.4155,22.4226,22.3234,22.3517,78800.0
2006-10-11 11:55:00,31.54,31.54,31.43,31.49,54800.0,22.3517,22.3517,22.2738,22.3163,54800.0
2006-10-11 12:00:00,31.5,31.57,31.48,31.53,52600.0,22.3234,22.373,22.3092,22.3447,52600.0
2006-10-11 12:05:00,31.54,31.57,31.5,31.54,56000.0,22.3517,22.373,22.3234,22.3517,56000.0
2006-10-11 12:10:00,31.54,31.56,31.43,31.43,54800.0,22.3517,22.3659,22.2738,22.2738,54800.0
2006-10-11 12:15:00,31.44,31.5,31.43,31.45,50800.0,22.2809,22.3234,22.2738,22.288,50800.0
2006-10-11 12:20:00,31.46,31.54,31.45,31.48,55800.0,22.295,22.3517,22.288,22.3092,55800.0
2006-10-11 12:25:00,31.48,31.48,31.41,31.42,82000.0,22.3092,22.3092,22.2596,22.2667,82000.0
2006-10-11 12:30:00,31.42,31.46,31.39,31.41,63800.0,22.2667,22.295,22.2454,22.2596,63800.0
2006-10-11 12:35:00,31.43,31.46,31.41,31.42,64400.0,22.2738,22.295,22.2596,22.2667,64400.0
2006-10-11 12:40:00,31.41,31.41,31.35,31.36,71600.0,22.2596,22.2596,22.2171,22.2242,71600.0
2006-10-11 12:45:00,31.36,31.38,31.34,31.36,59000.0,22.2242,22.2384,22.21,22.2242,59000.0
2006-10-11 12:50:00,31.36,31.4,31.27,31.3,109000.0,22.2242,22.2525,22.1604,22.1817,109000.0
2006-10-11 12:55:00,31.31,31.37,31.31,31.36,108600.0,22.1887,22.2313,22.1887,22.2242,108600.0
2006-10-11 13:00:00,31.35,31.43,31.35,31.41,62600.0,22.2171,22.2738,22.2171,22.2596,62600.0
2006-10-11 13:05:00,31.4,31.44,31.39,31.43,38400.0,22.2525,22.2809,22.2454,22.2738,38400.0
2006-10-11 13:10:00,31.44,31.51,31.42,31.45,57000.0,22.2809,22.3305,22.2667,22.288,57000.0
2006-10-11 13:15:00,31.45,31.49,31.45,31.47,31400.0,22.288,22.3163,22.288,22.3021,31400.0
2006-10-11 13:20:00,31.47,31.48,31.41,31.47,45000.0,22.3021,22.3092,22.2596,22.3021,45000.0
2006-10-11 13:25:00,31.47,31.5,31.41,31.49,82400.0,22.3021,22.3234,22.2596,22.3163,82400.0
2006-10-11 13:30:00,31.49,31.55,31.47,31.5,42200.0,22.3163,22.3588,22.3021,22.3234,42200.0
2006-10-11 13:35:00,31.5,31.5,31.38,31.41,66600.0,22.3234,22.3234,22.2384,22.2596,66600.0
2006-10-11 13:40:00,31.41,31.43,31.36,31.39,41800.0,22.2596,22.2738,22.2242,22.2454,41800.0
2006-10-11 13:45:00,31.38,31.41,31.32,31.38,61000.0,22.2384,22.2596,22.1958,22.2384,61000.0
2006-10-11 13:50:00,31.38,31.4,31.28,31.28,51600.0,22.2384,22.2525,22.1675,22.1675,51600.0
2006-10-11 13:55:00,31.28,31.32,31.25,31.3,108200.0,22.1675,22.1958,22.1462,22.1817,108200.0
2006-10-11 14:00:00,31.3,31.35,31.25,31.29,174800.0,22.1817,22.2171,22.1462,22.1746,174800.0
2006-10-11 14:05:00,31.3,31.4,31.28,31.39,84400.0,22.1817,22.2525,22.1675,22.2454,84400.0
2006-10-11 14:10:00,31.39,31.39,31.28,31.3,106600.0,22.2454,22.2454,22.1675,22.1817,106600.0
2006-10-11 14:15:00,31.31,31.35,31.29,31.32,135200.0,22.1887,22.2171,22.1746,22.1958,135200.0
2006-10-11 14:20:00,31.31,31.31,31.17,31.18,124600.0,22.1887,22.1887,22.0895,22.0966,124600.0
2006-10-11 14:25:00,31.18,31.27,31.17,31.21,157200.0,22.0966,22.1604,22.0895,22.1179,157200.0
2006-10-11 14:30:00,31.21,31.24,31.17,31.19,80400.0,22.1179,22.1391,22.0895,22.1037,80400.0
2006-10-11 14:35:00,31.19,31.3,31.18,31.23,106800.0,22.1037,22.1817,22.0966,22.1321,106800.0
2006-10-11 14:40:00,31.23,31.25,31.2,31.24,150400.0,22.1321,22.1462,22.1108,22.1391,150400.0
2006-10-11 14:45:00,31.24,31.27,31.23,31.24,92000.0,22.1391,22.1604,22.1321,22.1391,92000.0
2006-10-11 14:50:00,31.25,31.25,31.11,31.17,128600.0,22.1462,22.1462,22.047,22.0895,128600.0
2006-10-11 14:55:00,31.2,31.24,31.15,31.22,113400.0,22.1108,22.1391,22.0754,22.125,113400.0
2006-10-11 15:00:00,31.21,31.22,31.17,31.19,89400.0,22.1179,22.125,22.0895,22.1037,89400.0
2006-10-11 15:05:00,31.19,31.21,31.14,31.21,82400.0,22.1037,22.1179,22.0683,22.1179,82400.0
2006-10-11 15:10:00,31.2,31.32,31.18,31.32,76400.0,22.1108,22.1958,22.0966,22.1958,76400.0
2006-10-11 15:15:00,31.32,31.37,31.21,31.25,119400.0,22.1958,22.2313,22.1179,22.1462,119400.0
2006-10-11 15:20:00,31.24,31.36,31.21,31.29,90800.0,22.1391,22.2242,22.1179,22.1746,90800.0
2006-10-11 15:25:00,31.29,31.29,31.16,31.24,101600.0,22.1746,22.1746,22.0824,22.1391,101600.0
2006-10-11 15:30:00,31.24,31.24,31.18,31.22,77000.0,22.1391,22.1391,22.0966,22.125,77000.0
2006-10-11 15:35:00,31.21,31.24,31.18,31.23,103600.0,22.1179,22.1391,22.0966,22.1321,103600.0
2006-10-11 15:40:00,31.23,31.23,31.16,31.17,99800.0,22.1321,22.1321,22.0824,22.0895,99800.0
2006-10-11 15:45:00,31.16,31.19,31.12,31.18,100200.0,22.0824,22.1037,22.0541,22.0966,100200.0
2006-10-11 15:50:00,31.18,31.22,31.16,31.22,106200.0,22.0966,22.125,22.0824,22.125,106200.0
2006-10-11 15:55:00,31.22,31.22,31.16,31.18,129600.0,22.125,22.125,22.0824,22.0966,129600.0
2006-10-12 09:30:00,31.3,31.43,31.24,31.24,107600.0,22.1817,22.2738,22.1391,22.1391,107600.0
2006-10-12 09:35:00,31.23,31.5,31.18,31.43,105200.0,22.1321,22.3234,22.0966,22.2738,105200.0
2006-10-12 09:40:00,31.43,31.48,31.33,31.44,94600.0,22.2738,22.3092,22.2029,22.2809,94600.0
2006-10-12 09:45:00,31.45,31.73,31.44,31.68,137400.0,22.288,22.4864,22.2809,22.451,137400.0
2006-10-12 09:50:00,31.68,31.68,31.59,31.64,103200.0,22.451,22.451,22.3872,22.4226,103200.0
2006-10-12 09:55:00,31.64,31.67,31.56,31.64,81400.0,22.4226,22.4439,22.3659,22.4226,81400.0
2006-10-12 10:00:00,31.61,31.67,31.59,31.63,111200.0,22.4014,22.4439,22.3872,22.4155,111200.0
2006-10-12 10:05:00,31.65,31.66,31.52,31.6,92600.0,22.4297,22.4368,22.3376,22.3943,92600.0
2006-10-12 10:10:00,31.61,31.63,31.56,31.57,54800.0,22.4014,22.4155,22.3659,22.373,54800.0
2006-10-12 10:15:00,31.56,31.56,31.44,31.51,102000.0,22.3659,22.3659,22.2809,22.3305,102000.0
2006-10-12 10:20:00,31.52,31.6,31.43,31.54,71400.0,22.3376,22.3943,22.2738,22.3517,71400.0
2006-10-12 10:25:00,31.55,31.6,31.47,31.56,72400.0,22.3588,22.3943,22.3021,22.3659,72400.0
2006-10-12 10:30:00,31.57,31.75,31.54,31.72,175800.0,22.373,22.5006,22.3517,22.4793,175800.0
2006-10-12 10:35:00,31.71,31.86,31.68,31.82,209200.0,22.4722,22.5785,22.451,22.5502,209200.0
2006-10-12 10:40:00,31.82,31.83,31.58,31.61,138000.0,22.5502,22.5573,22.3801,22.4014,138000.0
2006-10-12 10:45:00,31.63,31.8,31.6,31.78,128600.0,22.4155,22.536,22.3943,22.5218,128600.0
2006-10-12 10:50:00,31.79,31.82,31.66,31.66,138000.0,22.5289,22.5502,22.4368,22.4368,138000.0
2006-10-12 10:55:00,31.66,31.68,31.53,31.67,151600.0,22.4368,22.451,22.3447,22.4439,151600.0
2006-10-12 11:00:00,31.66,31.68,31.56,31.68,111000.0,22.4368,22.451,22.3659,22.451,111000.0
2006-10-12 11:05:00,31.68,31.75,31.64,31.71,90600.0,22.451,22.5006,22.4226,22.4722,90600.0
2006-10-12 11:10:00,31.72,31.9,31.64,31.9,100600.0,22.4793,22.6069,22.4226,22.6069,100600.0
2006-10-12 11:15:00,31.89,31.93,31.8,31.89,115600.0,22.5998,22.6281,22.536,22.5998,115600.0
2006-10-12 11:20:00,31.89,32.0,31.89,31.99,97000.0,22.5998,22.6777,22.5998,22.6706,97000.0
2006-10-12 11:25:00,31.99,32.0,31.84,31.85,108200.0,22.6706,22.6777,22.5643,22.5714,108200.0
2006-10-12 11:30:00,31.85,31.93,31.77,31.88,95000.0,22.5714,22.6281,22.5147,22.5927,95000.0
2006-10-12 11:35:00,31.89,31.92,31.83,31.86,85400.0,22.5998,22.621,22.5573,22.5785,85400.0
2006-10-12 11:40:00,31.86,31.9,31.82,31.86,59400.0,22.5785,22.6069,22.5502,22.5785,59400.0
2006-10-12 11:45:00,31.86,31.88,31.75,31.8,56800.0,22.5785,22.5927,22.5006,22.536,56800.0
2006-10-12 11:50:00,31.8,31.81,31.68,31.73,77000.0,22.536,22.5431,22.451,22.4864,77000.0
2006-10-12 11:55:00,31.73,31.77,31.68,31.7,56400.0,22.4864,22.5147,22.451,22.4651,56400.0
2006-10-12 12:00:00,31.7,31.8,31.66,31.72,57000.0,22.4651,22.536,22.4368,22.4793,57000.0
2006-10-12 12:05:00,31.71,31.74,31.68,31.72,34800.0,22.4722,22.4935,22.451,22.4793,34800.0
2006-10-12 12:10:00,31.7,31.74,31.65,31.66,59000.0,22.4651,22.4935,22.4297,22.4368,59000.0
2006-10-12 12:15:00,31.66,31.71,31.65,31.68,57200.0,22.4368,22.4722,22.4297,22.451,57200.0
2006-10-12 12:20:00,31.68,31.75,31.64,31.75,55000.0,22.451,22.5006,22.4226,22.5006,55000.0
2006-10-12 12:25:00,31.77,31.79,31.71,31.71,53800.0,22.5147,22.5289,22.4722,22.4722,53800.0
2006-10-12 12:30:00,31.71,31.81,31.71,31.75,40600.0,22.4722,22.5431,22.4722,22.5006,40600.0
2006-10-12 12:35:00,31.74,31.79,31.7,31.7,88000.0,22.4935,22.5289,22.4651,22.4651,88000.0
2006-10-12 12:40:00,31.68,31.8,31.65,31.77,51600.0,22.451,22.536,22.4297,22.5147,51600.0
2006-10-12 12:45:00,31.77,31.82,31.77,31.77,50600.0,22.5147,22.5502,22.5147,22.5147,50600.0
2006-10-12 12:50:00,31.77,31.86,31.77,31.84,76400.0,22.5147,22.5785,22.5147,22.5643,76400.0
2006-10-12 12:55:00,31.83,31.88,31.78,31.86,119000.0,22.5573,22.5927,22.5218,22.5785,119000.0
2006-10-12 13:00:00,31.86,31.86,31.75,31.78,60000.0,22.5785,22.5785,22.5006,22.5218,60000.0
2006-10-12 13:05:00,31.79,31.81,31.71,31.73,61200.0,22.5289,22.5431,22.4722,22.4864,61200.0
2006-10-12 13:10:00,31.74,31.74,31.68,31.74,36800.0,22.4935,22.4935,22.451,22.4935,36800.0
2006-10-12 13:15:00,31.73,31.76,31.61,31.61,72800.0,22.4864,22.5077,22.4014,22.4014,72800.0
2006-10-12 13:20:00,31.62,31.64,31.59,31.61,75400.0,22.4084,22.4226,22.3872,22.4014,75400.0
2006-10-12 13:25:00,31.61,31.75,31.57,31.75,41400.0,22.4014,22.5006,22.373,22.5006,41400.0
2006-10-12 13:30:00,31.75,31.75,31.65,31.68,53400.0,22.5006,22.5006,22.4297,22.451,53400.0
2006-10-12 13:35:00,31.68,31.69,31.61,31.63,56200.0,22.451,22.458,22.4014,22.4155,56200.0
2006-10-12 13:40:00,31.63,31.68,31.61,31.67,59600.0,22.4155,22.451,22.4014,22.4439,59600.0
2006-10-12 13:45:00,31.67,31.68,31.58,31.6,41800.0,22.4439,22.451,22.3801,22.3943,41800.0
2006-10-12 13:50:00,31.59,31.67,31.59,31.66,43800.0,22.3872,22.4439,22.3872,22.4368,43800.0
2006-10-12 13:55:00,31.65,31.65,31.55,31.55,47800.0,22.4297,22.4297,22.3588,22.3588,47800.0
2006-10-12 14:00:00,31.55,31.58,31.48,31.5,122000.0,22.3588,22.3801,22.3092,22.3234,122000.0
2006-10-12 14:05:00,31.5,31.57,31.48,31.48,66400.0,22.3234,22.373,22.3092,22.3092,66400.0
2006-10-12 14:10:00,31.49,31.61,31.46,31.56,118000.0,22.3163,22.4014,22.295,22.3659,118000.0
2006-10-12 14:15:00,31.56,31.58,31.5,31.57,66600.0,22.3659,22.3801,22.3234,22.373,66600.0
2006-10-12 14:20:00,31.58,31.6,31.5,31.6,76400.0,22.3801,22.3943,22.3234,22.3943,76400.0
2006-10-12 14:25:00,31.6,31.6,31.53,31.56,71400.0,22.3943,22.3943,22.3447,22.3659,71400.0
2006-10-12 14:30:00,31.56,31.62,31.55,31.61,73200.0,22.3659,22.4084,22.3588,22.4014,73200.0
2006-10-12 14:35:00,31.61,31.63,31.58,31.61,66400.0,22.4014,22.4155,22.3801,22.4014,66400.0
2006-10-12 14:40:00,31.62,31.72,31.59,31.64,68800.0,22.4084,22.4793,22.3872,22.4226,68800.0
2006-10-12 14:45:00,31.64,31.68,31.6,31.68,81200.0,22.4226,22.451,22.3943,22.451,81200.0
2006-10-12 14:50:00,31.68,31.7,31.64,31.67,53400.0,22.451,22.4651,22.4226,22.4439,53400.0
2006-10-12 14:55:00,31.68,31.7,31.66,31.66,47200.0,22.451,22.4651,22.4368,22.4368,47200.0
2006-10-12 15:00:00,31.67,31.68,31.61,31.64,47400.0,22.4439,22.451,22.4014,22.4226,47400.0
2006-10-12 15:05:00,31.65,31.68,31.61,31.68,72400.0,22.4297,22.451,22.4014,22.451,72400.0
2006-10-12 15:10:00,31.68,31.72,31.62,31.72,83600.0,22.451,22.4793,22.4084,22.4793,83600.0
2006-10-12 15:15:00,31.7,31.75,31.68,31.7,103400.0,22.4651,22.5006,22.451,22.4651,103400.0
2006-10-12 15:20:00,31.7,31.79,31.7,31.76,102200.0,22.4651,22.5289,22.4651,22.5077,102200.0
2006-10-12 15:25:00,31.76,31.82,31.76,31.79,97400.0,22.5077,22.5502,22.5077,22.5289,97400.0
2006-10-12 15:30:00,31.79,31.86,31.79,31.85,99800.0,22.5289,22.5785,22.5289,22.5714,99800.0
2006-10-12 15:35:00,31.85,31.9,31.83,31.85,134800.0,22.5714,22.6069,22.5573,22.5714,134800.0
2006-10-12 15:40:00,31.85,31.92,31.85,31.91,175600.0,22.5714,22.621,22.5714,22.614,175600.0
2006-10-12 15:45:00,31.9,31.95,31.88,31.88,141200.0,22.6069,22.6423,22.5927,22.5927,141200.0
2006-10-12 15:50:00,31.88,31.91,31.88,31.9,182000.0,22.5927,22.614,22.5927,22.6069,182000.0
2006-10-12 15:55:00,31.9,31.93,31.88,31.9,217200.0,22.6069,22.6281,22.5927,22.6069,217200.0
2006-10-13 09:30:00,32.0,32.07,31.97,32.03,129200.0,22.6987,22.7483,22.6774,22.72,129200.0
2006-10-13 09:35:00,32.05,32.25,32.05,32.23,107400.0,22.7342,22.876,22.7342,22.8618,107400.0
2006-10-13 09:40:00,32.24,32.31,32.15,32.23,200800.0,22.8689,22.9186,22.8051,22.8618,200800.0
2006-10-13 09:45:00,32.22,32.35,32.22,32.3,131800.0,22.8547,22.947,22.8547,22.9115,131800.0
2006-10-13 09:50:00,32.31,32.33,32.29,32.3,205800.0,22.9186,22.9328,22.9044,22.9115,205800.0
2006-10-13 09:55:00,32.3,32.32,32.2,32.3,146600.0,22.9115,22.9257,22.8406,22.9115,146600.0
2006-10-13 10:00:00,32.3,32.35,32.18,32.19,134000.0,22.9115,22.947,22.8264,22.8335,134000.0
2006-10-13 10:05:00,32.18,32.27,32.18,32.26,124200.0,22.8264,22.8902,22.8264,22.8831,124200.0
2006-10-13 10:10:00,32.26,32.37,32.23,32.37,143200.0,22.8831,22.9611,22.8618,22.9611,143200.0
2006-10-13 10:15:00,32.37,32.43,32.36,32.42,135400.0,22.9611,23.0037,22.954,22.9966,135400.0
2006-10-13 10:20:00,32.42,32.51,32.41,32.48,170400.0,22.9966,23.0604,22.9895,23.0392,170400.0
2006-10-13 10:25:00,32.49,32.58,32.48,32.56,198000.0,23.0463,23.1101,23.0392,23.0959,198000.0
2006-10-13 10:30:00,32.57,32.57,32.48,32.48,90000.0,23.103,23.103,23.0392,23.0392,90000.0
2006-10-13 10:35:00,32.48,32.55,32.48,32.5,87400.0,23.0392,23.0888,23.0392,23.0534,87400.0
2006-10-13 10:40:00,32.52,32.6,32.51,32.58,75800.0,23.0675,23.1243,23.0604,23.1101,75800.0
2006-10-13 10:45:00,32.58,32.64,32.57,32.63,88000.0,23.1101,23.1527,23.103,23.1456,88000.0
2006-10-13 10:50:00,32.63,32.63,32.56,32.58,86000.0,23.1456,23.1456,23.0959,23.1101,86000.0
2006-10-13 10:55:00,32.59,32.59,32.53,32.55,66800.0,23.1172,23.1172,23.0746,23.0888,66800.0
2006-10-13 11:00:00,32.55,32.58,32.49,32.49,157600.0,23.0888,23.1101,23.0463,23.0463,157600.0
2006-10-13 11:05:00,32.49,32.53,32.46,32.52,78200.0,23.0463,23.0746,23.025,23.0675,78200.0
2006-10-13 11:10:00,32.52,32.54,32.49,32.49,92800.0,23.0675,23.0817,23.0463,23.0463,92800.0
2006-10-13 11:15:00,32.49,32.51,32.45,32.48,62400.0,23.0463,23.0604,23.0179,23.0392,62400.0
2006-10-13 11:20:00,32.49,32.51,32.46,32.48,58400.0,23.0463,23.0604,23.025,23.0392,58400.0
2006-10-13 11:25:00,32.47,32.57,32.47,32.52,61800.0,23.0321,23.103,23.0321,23.0675,61800.0
2006-10-13 11:30:00,32.53,32.53,32.47,32.49,92800.0,23.0746,23.0746,23.0321,23.0463,92800.0
2006-10-13 11:35:00,32.49,32.56,32.49,32.52,80000.0,23.0463,23.0959,23.0463,23.0675,80000.0
2006-10-13 11:40:00,32.52,32.54,32.51,32.52,43000.0,23.0675,23.0817,23.0604,23.0675,43000.0
2006-10-13 11:45:00,32.51,32.55,32.51,32.51,76800.0,23.0604,23.0888,23.0604,23.0604,76800.0
2006-10-13 11:50:00,32.52,32.6,32.49,32.6,122800.0,23.0675,23.1243,23.0463,23.1243,122800.0
2006-10-13 11:55:00,32.6,32.64,32.58,32.6,139400.0,23.1243,23.1527,23.1101,23.1243,139400.0
2006-10-13 12:00:00,32.6,32.69,32.6,32.66,77400.0,23.1243,23.1881,23.1243,23.1668,77400.0
2006-10-13 12:05:00,32.66,32.72,32.65,32.69,81000.0,23.1668,23.2094,23.1598,23.1881,81000.0
2006-10-13 12:10:00,32.69,32.72,32.62,32.62,54800.0,23.1881,23.2094,23.1385,23.1385,54800.0
2006-10-13 12:15:00,32.62,32.65,32.6,32.62,67600.0,23.1385,23.1598,23.1243,23.1385,67600.0
2006-10-13 12:20:00,32.62,32.66,32.6,32.63,74000.0,23.1385,23.1668,23.1243,23.1456,74000.0
2006-10-13 12:25:00,32.63,32.66,32.6,32.6,44600.0,23.1456,23.1668,23.1243,23.1243,44600.0
2006-10-13 12:30:00,32.6,32.67,32.6,32.66,42800.0,23.1243,23.1739,23.1243,23.1668,42800.0
2006-10-13 12:35:00,32.65,32.66,32.58,32.63,36400.0,23.1598,23.1668,23.1101,23.1456,36400.0
2006-10-13 12:40:00,32.63,32.63,32.54,32.55,38400.0,23.1456,23.1456,23.0817,23.0888,38400.0
2006-10-13 12:45:00,32.55,32.58,32.54,32.57,37800.0,23.0888,23.1101,23.0817,23.103,37800.0
2006-10-13 12:50:00,32.57,32.61,32.56,32.61,39200.0,23.103,23.1314,23.0959,23.1314,39200.0
2006-10-13 12:55:00,32.62,32.63,32.6,32.6,17600.0,23.1385,23.1456,23.1243,23.1243,17600.0
2006-10-13 13:00:00,32.6,32.65,32.6,32.63,49200.0,23.1243,23.1598,23.1243,23.1456,49200.0
2006-10-13 13:05:00,32.63,32.64,32.62,32.64,31400.0,23.1456,23.1527,23.1385,23.1527,31400.0
2006-10-13 13:10:00,32.65,32.66,32.6,32.62,51400.0,23.1598,23.1668,23.1243,23.1385,51400.0
2006-10-13 13:15:00,32.62,32.63,32.58,32.63,44800.0,23.1385,23.1456,23.1101,23.1456,44800.0
2006-10-13 13:20:00,32.62,32.67,32.59,32.67,27000.0,23.1385,23.1739,23.1172,23.1739,27000.0
2006-10-13 13:25:00,32.68,32.71,32.64,32.64,39000.0,23.181,23.2023,23.1527,23.1527,39000.0
2006-10-13 13:30:00,32.63,32.66,32.62,32.65,73200.0,23.1456,23.1668,23.1385,23.1598,73200.0
2006-10-13 13:35:00,32.65,32.7,32.63,32.69,57600.0,23.1598,23.1952,23.1456,23.1881,57600.0
2006-10-13 13:40:00,32.7,32.72,32.67,32.71,33800.0,23.1952,23.2094,23.1739,23.2023,33800.0
2006-10-13 13:45:00,32.71,32.77,32.69,32.77,54000.0,23.2023,23.2449,23.1881,23.2449,54000.0
2006-10-13 13:50:00,32.77,32.83,32.77,32.8,45200.0,23.2449,23.2874,23.2449,23.2662,45200.0
2006-10-13 13:55:00,32.8,32.83,32.79,32.79,76000.0,23.2662,23.2874,23.2591,23.2591,76000.0
2006-10-13 14:00:00,32.79,32.79,32.71,32.74,155200.0,23.2591,23.2591,23.2023,23.2236,155200.0
2006-10-13 14:05:00,32.74,32.74,32.59,32.59,125200.0,23.2236,23.2236,23.1172,23.1172,125200.0
2006-10-13 14:10:00,32.59,32.59,32.52,32.55,141000.0,23.1172,23.1172,23.0675,23.0888,141000.0
2006-10-13 14:15:00,32.55,32.55,32.42,32.43,113000.0,23.0888,23.0888,22.9966,23.0037,113000.0
2006-10-13 14:20:00,32.44,32.47,32.38,32.4,87800.0,23.0108,23.0321,22.9682,22.9824,87800.0
2006-10-13 14:25:00,32.4,32.47,32.38,32.44,96400.0,22.9824,23.0321,22.9682,23.0108,96400.0
2006-10-13 14:30:00,32.44,32.45,32.35,32.37,90600.0,23.0108,23.0179,22.947,22.9611,90600.0
2006-10-13 14:35:00,32.37,32.41,32.35,32.41,99800.0,22.9611,22.9895,22.947,22.9895,99800.0
2006-10-13 14:40:00,32.41,32.41,32.37,32.37,69200.0,22.9895,22.9895,22.9611,22.9611,69200.0
2006-10-13 14:45:00,32.36,32.41,32.36,32.41,96000.0,22.954,22.9895,22.954,22.9895,96000.0
2006-10-13 14:50:00,32.41,32.46,32.4,32.41,52200.0,22.9895,23.025,22.9824,22.9895,52200.0
2006-10-13 14:55:00,32.41,32.42,32.35,32.38,92200.0,22.9895,22.9966,22.947,22.9682,92200.0
2006-10-13 15:00:00,32.38,32.4,32.35,32.35,74600.0,22.9682,22.9824,22.947,22.947,74600.0
2006-10-13 15:05:00,32.35,32.46,32.35,32.45,120400.0,22.947,23.025,22.947,23.0179,120400.0
2006-10-13 15:10:00,32.45,32.5,32.43,32.49,76400.0,23.0179,23.0534,23.0037,23.0463,76400.0
2006-10-13 15:15:00,32.5,32.52,32.48,32.49,66000.0,23.0534,23.0675,23.0392,23.0463,66000.0
2006-10-13 15:20:00,32.49,32.54,32.49,32.52,50200.0,23.0463,23.0817,23.0463,23.0675,50200.0
2006-10-13 15:25:00,32.52,32.52,32.49,32.49,58000.0,23.0675,23.0675,23.0463,23.0463,58000.0
2006-10-13 15:30:00,32.49,32.49,32.44,32.45,74200.0,23.0463,23.0463,23.0108,23.0179,74200.0
2006-10-13 15:35:00,32.45,32.46,32.44,32.46,56400.0,23.0179,23.025,23.0108,23.025,56400.0
2006-10-13 15:40:00,32.45,32.51,32.43,32.51,162200.0,23.0179,23.0604,23.0037,23.0604,162200.0
2006-10-13 15:45:00,32.51,32.52,32.48,32.49,173000.0,23.0604,23.0675,23.0392,23.0463,173000.0
2006-10-13 15:50:00,32.49,32.53,32.48,32.52,147200.0,23.0463,23.0746,23.0392,23.0675,147200.0
2006-10-13 15:55:00,32.52,32.52,32.46,32.51,176200.0,23.0675,23.0675,23.025,23.0604,176200.0
2006-10-16 09:30:00,32.48,32.73,32.47,32.66,101400.0,23.0392,23.2165,23.0321,23.1668,101400.0
2006-10-16 09:35:00,32.66,32.85,32.66,32.84,87000.0,23.1668,23.3016,23.1668,23.2945,87000.0
2006-10-16 09:40:00,32.86,32.88,32.76,32.88,74800.0,23.3087,23.3229,23.2378,23.3229,74800.0
2006-10-16 09:45:00,32.87,32.88,32.72,32.73,84600.0,23.3158,23.3229,23.2094,23.2165,84600.0
2006-10-16 09:50:00,32.73,32.77,32.6,32.61,95400.0,23.2165,23.2449,23.1243,23.1314,95400.0
2006-10-16 09:55:00,32.62,32.66,32.53,32.63,99200.0,23.1385,23.1668,23.0746,23.1456,99200.0
2006-10-16 10:00:00,32.65,32.69,32.57,32.63,66800.0,23.1598,23.1881,23.103,23.1456,66800.0
2006-10-16 10:05:00,32.65,32.66,32.48,32.58,147000.0,23.1598,23.1668,23.0392,23.1101,147000.0
2006-10-16 10:10:00,32.58,32.63,32.51,32.59,136200.0,23.1101,23.1456,23.0604,23.1172,136200.0
2006-10-16 10:15:00,32.59,32.71,32.58,32.7,167600.0,23.1172,23.2023,23.1101,23.1952,167600.0
2006-10-16 10:20:00,32.7,32.74,32.67,32.69,99600.0,23.1952,23.2236,23.1739,23.1881,99600.0
2006-10-16 10:25:00,32.69,32.79,32.66,32.75,108600.0,23.1881,23.2591,23.1668,23.2307,108600.0
2006-10-16 10:30:00,32.76,32.79,32.72,32.77,86600.0,23.2378,23.2591,23.2094,23.2449,86600.0
2006-10-16 10:35:00,32.79,32.82,32.72,32.82,104000.0,23.2591,23.2803,23.2094,23.2803,104000.0
2006-10-16 10:40:00,32.82,32.94,32.77,32.91,121600.0,23.2803,23.3655,23.2449,23.3442,121600.0
2006-10-16 10:45:00,32.91,32.94,32.88,32.88,61000.0,23.3442,23.3655,23.3229,23.3229,61000.0
2006-10-16 10:50:00,32.88,32.91,32.77,32.8,60600.0,23.3229,23.3442,23.2449,23.2662,60600.0
2006-10-16 10:55:00,32.79,32.8,32.71,32.8,95200.0,23.2591,23.2662,23.2023,23.2662,95200.0
2006-10-16 11:00:00,32.8,32.86,32.78,32.85,76600.0,23.2662,23.3087,23.252,23.3016,76600.0
2006-10-16 11:05:00,32.85,33.04,32.85,33.0,135600.0,23.3016,23.4364,23.3016,23.408,135600.0
2006-10-16 11:10:00,32.99,33.01,32.93,32.98,91400.0,23.4009,23.4151,23.3584,23.3938,91400.0
2006-10-16 11:15:00,32.98,33.01,32.91,32.94,71200.0,23.3938,23.4151,23.3442,23.3655,71200.0
2006-10-16 11:20:00,32.93,32.96,32.9,32.96,97800.0,23.3584,23.3796,23.3371,23.3796,97800.0
2006-10-16 11:25:00,32.95,32.95,32.88,32.9,72200.0,23.3726,23.3726,23.3229,23.3371,72200.0
2006-10-16 11:30:00,32.88,32.91,32.83,32.83,106200.0,23.3229,23.3442,23.2874,23.2874,106200.0
2006-10-16 11:35:00,32.84,32.97,32.83,32.92,141800.0,23.2945,23.3867,23.2874,23.3513,141800.0
2006-10-16 11:40:00,32.92,32.92,32.84,32.88,147800.0,23.3513,23.3513,23.2945,23.3229,147800.0
2006-10-16 11:45:00,32.89,32.9,32.81,32.81,70400.0,23.33,23.3371,23.2732,23.2732,70400.0
2006-10-16 11:50:00,32.81,32.85,32.78,32.79,69400.0,23.2732,23.3016,23.252,23.2591,69400.0
2006-10-16 11:55:00,32.79,32.8,32.74,32.79,54800.0,23.2591,23.2662,23.2236,23.2591,54800.0
2006-10-16 12:00:00,32.79,32.82,32.79,32.79,40200.0,23.2591,23.2803,23.2591,23.2591,40200.0
2006-10-16 12:05:00,32.8,32.85,32.78,32.83,57200.0,23.2662,23.3016,23.252,23.2874,57200.0
2006-10-16 12:10:00,32.83,32.86,32.82,32.86,48000.0,23.2874,23.3087,23.2803,23.3087,48000.0
2006-10-16 12:15:00,32.87,32.91,32.86,32.9,38400.0,23.3158,23.3442,23.3087,23.3371,38400.0
2006-10-16 12:20:00,32.9,32.98,32.89,32.97,74400.0,23.3371,23.3938,23.33,23.3867,74400.0
2006-10-16 12:25:00,32.97,32.99,32.95,32.99,62800.0,23.3867,23.4009,23.3726,23.4009,62800.0
2006-10-16 12:30:00,32.99,33.15,32.99,33.14,66400.0,23.4009,23.5144,23.4009,23.5073,66400.0
2006-10-16 12:35:00,33.15,33.22,33.13,33.22,69800.0,23.5144,23.5641,23.5002,23.5641,69800.0
2006-10-16 12:40:00,33.22,33.22,33.16,33.21,75600.0,23.5641,23.5641,23.5215,23.557,75600.0
2006-10-16 12:45:00,33.22,33.24,33.19,33.19,104600.0,23.5641,23.5783,23.5428,23.5428,104600.0
2006-10-16 12:50:00,33.2,33.2,33.05,33.08,155400.0,23.5499,23.5499,23.4435,23.4648,155400.0
2006-10-16 12:55:00,33.08,33.09,32.99,33.05,117400.0,23.4648,23.4719,23.4009,23.4435,117400.0
2006-10-16 13:00:00,33.05,33.05,32.98,33.02,85400.0,23.4435,23.4435,23.3938,23.4222,85400.0
2006-10-16 13:05:00,33.02,33.02,32.97,33.0,52800.0,23.4222,23.4222,23.3867,23.408,52800.0
2006-10-16 13:10:00,33.0,33.13,32.99,33.03,84600.0,23.408,23.5002,23.4009,23.4293,84600.0
2006-10-16 13:15:00,33.04,33.11,33.04,33.11,66800.0,23.4364,23.486,23.4364,23.486,66800.0
2006-10-16 13:20:00,33.1,33.17,33.1,33.15,50800.0,23.479,23.5286,23.479,23.5144,50800.0
2006-10-16 13:25:00,33.16,33.23,33.13,33.21,81600.0,23.5215,23.5712,23.5002,23.557,81600.0
2006-10-16 13:30:00,33.22,33.29,33.21,33.26,88000.0,23.5641,23.6137,23.557,23.5924,88000.0
2006-10-16 13:35:00,33.26,33.35,33.26,33.31,99400.0,23.5924,23.6563,23.5924,23.6279,99400.0
2006-10-16 13:40:00,33.31,33.32,33.24,33.29,70600.0,23.6279,23.635,23.5783,23.6137,70600.0
2006-10-16 13:45:00,33.29,33.4,33.29,33.38,141600.0,23.6137,23.6918,23.6137,23.6776,141600.0
2006-10-16 13:50:00,33.38,33.38,33.35,33.38,77200.0,23.6776,23.6776,23.6563,23.6776,77200.0
2006-10-16 13:55:00,33.38,33.43,33.36,33.41,87600.0,23.6776,23.713,23.6634,23.6988,87600.0
2006-10-16 14:00:00,33.42,33.48,33.4,33.43,140800.0,23.7059,23.7485,23.6918,23.713,140800.0
2006-10-16 14:05:00,33.43,33.47,33.38,33.42,99400.0,23.713,23.7414,23.6776,23.7059,99400.0
2006-10-16 14:10:00,33.42,33.56,33.42,33.46,256200.0,23.7059,23.8052,23.7059,23.7343,256200.0
2006-10-16 14:15:00,33.47,33.51,33.44,33.46,112600.0,23.7414,23.7698,23.7201,23.7343,112600.0
2006-10-16 14:20:00,33.45,33.48,33.42,33.44,155200.0,23.7272,23.7485,23.7059,23.7201,155200.0
2006-10-16 14:25:00,33.44,33.49,33.3,33.46,280800.0,23.7201,23.7556,23.6208,23.7343,280800.0
2006-10-16 14:30:00,33.46,33.48,33.42,33.48,75200.0,23.7343,23.7485,23.7059,23.7485,75200.0
2006-10-16 14:35:00,33.48,33.52,33.46,33.49,75600.0,23.7485,23.7769,23.7343,23.7556,75600.0
2006-10-16 14:40:00,33.49,33.52,33.48,33.49,90200.0,23.7556,23.7769,23.7485,23.7556,90200.0
2006-10-16 14:45:00,33.49,33.54,33.48,33.49,100600.0,23.7556,23.7911,23.7485,23.7556,100600.0
2006-10-16 14:50:00,33.49,33.56,33.49,33.54,77800.0,23.7556,23.8052,23.7556,23.7911,77800.0
2006-10-16 14:55:00,33.53,33.58,33.53,33.56,74000.0,23.784,23.8194,23.784,23.8052,74000.0
2006-10-16 15:00:00,33.57,33.66,33.53,33.66,169600.0,23.8123,23.8762,23.784,23.8762,169600.0
2006-10-16 15:05:00,33.66,33.68,33.54,33.55,205600.0,23.8762,23.8904,23.7911,23.7982,205600.0
2006-10-16 15:10:00,33.55,33.58,33.55,33.55,111800.0,23.7982,23.8194,23.7982,23.7982,111800.0
2006-10-16 15:15:00,33.55,33.56,33.54,33.55,97000.0,23.7982,23.8052,23.7911,23.7982,97000.0
2006-10-16 15:20:00,33.55,33.61,33.55,33.59,99400.0,23.7982,23.8407,23.7982,23.8265,99400.0
2006-10-16 15:25:00,33.59,33.63,33.59,33.59,121400.0,23.8265,23.8549,23.8265,23.8265,121400.0
2006-10-16 15:30:00,33.59,33.59,33.52,33.54,95800.0,23.8265,23.8265,23.7769,23.7911,95800.0
2006-10-16 15:35:00,33.54,33.62,33.53,33.6,172200.0,23.7911,23.8478,23.784,23.8336,172200.0
2006-10-16 15:40:00,33.6,33.74,33.58,33.74,121400.0,23.8336,23.9329,23.8194,23.9329,121400.0
2006-10-16 15:45:00,33.74,33.77,33.63,33.68,218400.0,23.9329,23.9542,23.8549,23.8904,218400.0
2006-10-16 15:50:00,33.68,33.69,33.65,33.65,147200.0,23.8904,23.8975,23.8691,23.8691,147200.0
2006-10-16 15:55:00,33.65,33.7,33.63,33.66,213600.0,23.8691,23.9046,23.8549,23.8762,213600.0
2006-10-17 09:30:00,33.49,33.5,33.35,33.35,146800.0,23.7556,23.7627,23.6563,23.6563,146800.0
2006-10-17 09:35:00,33.37,33.48,33.27,33.48,96400.0,23.6705,23.7485,23.5995,23.7485,96400.0
2006-10-17 09:40:00,33.48,33.48,33.33,33.47,102000.0,23.7485,23.7485,23.6421,23.7414,102000.0
2006-10-17 09:45:00,33.46,33.46,33.25,33.27,126000.0,23.7343,23.7343,23.5854,23.5995,126000.0
2006-10-17 09:50:00,33.27,33.38,33.26,33.38,205000.0,23.5995,23.6776,23.5924,23.6776,205000.0
2006-10-17 09:55:00,33.38,33.52,33.34,33.49,189000.0,23.6776,23.7769,23.6492,23.7556,189000.0
2006-10-17 10:00:00,33.46,33.46,33.29,33.4,167600.0,23.7343,23.7343,23.6137,23.6918,167600.0
2006-10-17 10:05:00,33.38,33.52,33.37,33.49,99600.0,23.6776,23.7769,23.6705,23.7556,99600.0
2006-10-17 10:10:00,33.48,33.53,33.41,33.49,114000.0,23.7485,23.784,23.6988,23.7556,114000.0
2006-10-17 10:15:00,33.49,33.49,33.29,33.32,224600.0,23.7556,23.7556,23.6137,23.635,224600.0
2006-10-17 10:20:00,33.33,33.38,33.23,33.38,99200.0,23.6421,23.6776,23.5712,23.6776,99200.0
2006-10-17 10:25:00,33.38,33.4,33.29,33.3,127600.0,23.6776,23.6918,23.6137,23.6208,127600.0
2006-10-17 10:30:00,33.3,33.33,33.19,33.21,119000.0,23.6208,23.6421,23.5428,23.557,119000.0
2006-10-17 10:35:00,33.22,33.26,33.07,33.07,95800.0,23.5641,23.5924,23.4577,23.4577,95800.0
2006-10-17 10:40:00,33.07,33.07,32.96,32.98,134200.0,23.4577,23.4577,23.3796,23.3938,134200.0
2006-10-17 10:45:00,32.98,33.04,32.88,32.95,169600.0,23.3938,23.4364,23.3229,23.3726,169600.0
2006-10-17 10:50:00,32.95,33.07,32.95,33.05,101600.0,23.3726,23.4577,23.3726,23.4435,101600.0
2006-10-17 10:55:00,33.06,33.11,32.98,33.1,78800.0,23.4506,23.486,23.3938,23.479,78800.0
2006-10-17 11:00:00,33.11,33.13,33.04,33.05,60200.0,23.486,23.5002,23.4364,23.4435,60200.0
2006-10-17 11:05:00,33.05,33.05,32.97,33.04,144000.0,23.4435,23.4435,23.3867,23.4364,144000.0
2006-10-17 11:10:00,33.04,33.1,33.04,33.09,211200.0,23.4364,23.479,23.4364,23.4719,211200.0
2006-10-17 11:15:00,33.09,33.13,33.08,33.1,91200.0,23.4719,23.5002,23.4648,23.479,91200.0
2006-10-17 11:20:00,33.1,33.15,33.09,33.13,78400.0,23.479,23.5144,23.4719,23.5002,78400.0
2006-10-17 11:25:00,33.12,33.18,33.1,33.16,67400.0,23.4931,23.5357,23.479,23.5215,67400.0
2006-10-17 11:30:00,33.17,33.24,33.13,33.15,75200.0,23.5286,23.5783,23.5002,23.5144,75200.0
2006-10-17 11:35:00,33.14,33.19,33.1,33.13,91800.0,23.5073,23.5428,23.479,23.5002,91800.0
2006-10-17 11:40:00,33.13,33.15,33.09,33.11,92200.0,23.5002,23.5144,23.4719,23.486,92200.0
2006-10-17 11:45:00,33.12,33.19,33.12,33.15,45800.0,23.4931,23.5428,23.4931,23.5144,45800.0
2006-10-17 11:50:00,33.15,33.15,33.1,33.12,73400.0,23.5144,23.5144,23.479,23.4931,73400.0
2006-10-17 11:55:00,33.11,33.12,33.05,33.1,107600.0,23.486,23.4931,23.4435,23.479,107600.0
2006-10-17 12:00:00,33.1,33.11,33.04,33.05,69000.0,23.479,23.486,23.4364,23.4435,69000.0
2006-10-17 12:05:00,33.06,33.1,33.0,33.0,81000.0,23.4506,23.479,23.408,23.408,81000.0
2006-10-17 12:10:00,33.0,33.1,32.98,33.08,82800.0,23.408,23.479,23.3938,23.4648,82800.0
2006-10-17 12:15:00,33.09,33.1,32.94,32.99,58600.0,23.4719,23.479,23.3655,23.4009,58600.0
2006-10-17 12:20:00,32.99,33.05,32.95,32.96,52400.0,23.4009,23.4435,23.3726,23.3796,52400.0
2006-10-17 12:25:00,32.96,32.98,32.95,32.97,19400.0,23.3796,23.3938,23.3726,23.3867,19400.0
2006-10-17 12:30:00,32.97,33.03,32.96,32.99,124400.0,23.3867,23.4293,23.3796,23.4009,124400.0
2006-10-17 12:35:00,32.98,32.98,32.91,32.92,77400.0,23.3938,23.3938,23.3442,23.3513,77400.0
2006-10-17 12:40:00,32.92,32.92,32.85,32.91,63600.0,23.3513,23.3513,23.3016,23.3442,63600.0
2006-10-17 12:45:00,32.91,32.92,32.79,32.8,85400.0,23.3442,23.3513,23.2591,23.2662,85400.0
2006-10-17 12:50:00,32.8,32.81,32.74,32.74,219800.0,23.2662,23.2732,23.2236,23.2236,219800.0
2006-10-17 12:55:00,32.74,32.76,32.71,32.75,66200.0,23.2236,23.2378,23.2023,23.2307,66200.0
2006-10-17 13:00:00,32.76,32.84,32.74,32.8,69600.0,23.2378,23.2945,23.2236,23.2662,69600.0
2006-10-17 13:05:00,32.8,32.88,32.79,32.79,79400.0,23.2662,23.3229,23.2591,23.2591,79400.0
2006-10-17 13:10:00,32.8,32.85,32.77,32.78,48200.0,23.2662,23.3016,23.2449,23.252,48200.0
2006-10-17 13:15:00,32.77,32.83,32.77,32.8,50400.0,23.2449,23.2874,23.2449,23.2662,50400.0
2006-10-17 13:20:00,32.8,32.8,32.7,32.7,55000.0,23.2662,23.2662,23.1952,23.1952,55000.0
2006-10-17 13:25:00,32.69,32.71,32.68,32.69,50000.0,23.1881,23.2023,23.181,23.1881,50000.0
2006-10-17 13:30:00,32.69,32.74,32.68,32.73,43200.0,23.1881,23.2236,23.181,23.2165,43200.0
2006-10-17 13:35:00,32.72,32.77,32.7,32.76,42400.0,23.2094,23.2449,23.1952,23.2378,42400.0
2006-10-17 13:40:00,32.77,32.81,32.76,32.81,40200.0,23.2449,23.2732,23.2378,23.2732,40200.0
2006-10-17 13:45:00,32.81,32.85,32.79,32.82,42800.0,23.2732,23.3016,23.2591,23.2803,42800.0
2006-10-17 13:50:00,32.82,32.94,32.82,32.93,89000.0,23.2803,23.3655,23.2803,23.3584,89000.0
2006-10-17 13:55:00,32.92,32.96,32.87,32.87,70600.0,23.3513,23.3796,23.3158,23.3158,70600.0
2006-10-17 14:00:00,32.87,32.93,32.85,32.9,71800.0,23.3158,23.3584,23.3016,23.3371,71800.0
2006-10-17 14:05:00,32.9,32.98,32.9,32.96,71000.0,23.3371,23.3938,23.3371,23.3796,71000.0
2006-10-17 14:10:00,32.97,32.99,32.85,32.88,68400.0,23.3867,23.4009,23.3016,23.3229,68400.0
2006-10-17 14:15:00,32.88,32.97,32.88,32.97,54600.0,23.3229,23.3867,23.3229,23.3867,54600.0
2006-10-17 14:20:00,32.96,32.98,32.93,32.95,60600.0,23.3796,23.3938,23.3584,23.3726,60600.0
2006-10-17 14:25:00,32.96,32.98,32.95,32.96,58800.0,23.3796,23.3938,23.3726,23.3796,58800.0
2006-10-17 14:30:00,32.97,33.0,32.96,33.0,45400.0,23.3867,23.408,23.3796,23.408,45400.0
2006-10-17 14:35:00,33.0,33.0,32.99,32.99,79000.0,23.408,23.408,23.4009,23.4009,79000.0
2006-10-17 14:40:00,32.99,32.99,32.92,32.97,42600.0,23.4009,23.4009,23.3513,23.3867,42600.0
2006-10-17 14:45:00,32.97,32.99,32.97,32.97,27400.0,23.3867,23.4009,23.3867,23.3867,27400.0
2006-10-17 14:50:00,32.98,32.98,32.96,32.97,19800.0,23.3938,23.3938,23.3796,23.3867,19800.0
2006-10-17 14:55:00,32.97,33.01,32.97,33.01,68000.0,23.3867,23.4151,23.3867,23.4151,68000.0
2006-10-17 15:00:00,33.01,33.05,33.01,33.04,67200.0,23.4151,23.4435,23.4151,23.4364,67200.0
2006-10-17 15:05:00,33.04,33.12,33.04,33.1,95800.0,23.4364,23.4931,23.4364,23.479,95800.0
2006-10-17 15:10:00,33.1,33.1,33.06,33.09,48000.0,23.479,23.479,23.4506,23.4719,48000.0
2006-10-17 15:15:00,33.09,33.1,33.07,33.09,47600.0,23.4719,23.479,23.4577,23.4719,47600.0
2006-10-17 15:20:00,33.1,33.13,33.09,33.13,63200.0,23.479,23.5002,23.4719,23.5002,63200.0
2006-10-17 15:25:00,33.13,33.16,33.12,33.16,82800.0,23.5002,23.5215,23.4931,23.5215,82800.0
2006-10-17 15:30:00,33.16,33.17,33.1,33.11,133600.0,23.5215,23.5286,23.479,23.486,133600.0
2006-10-17 15:35:00,33.1,33.17,33.1,33.12,69800.0,23.479,23.5286,23.479,23.4931,69800.0
2006-10-17 15:40:00,33.12,33.12,33.07,33.07,54000.0,23.4931,23.4931,23.4577,23.4577,54000.0
2006-10-17 15:45:00,33.07,33.09,33.02,33.02,86200.0,23.4577,23.4719,23.4222,23.4222,86200.0
2006-10-17 15:50:00,33.02,33.02,32.98,32.99,61800.0,23.4222,23.4222,23.3938,23.4009,61800.0
2006-10-17 15:55:00,32.99,33.09,32.99,33.09,115000.0,23.4009,23.4719,23.4009,23.4719,115000.0
2006-10-18 09:30:00,33.01,33.28,33.0,33.18,119200.0,23.4151,23.6066,23.408,23.5357,119200.0
2006-10-18 09:35:00,33.21,33.3,33.17,33.3,29200.0,23.557,23.6208,23.5286,23.6208,29200.0
2006-10-18 09:40:00,33.29,33.3,33.16,33.21,87600.0,23.6137,23.6208,23.5215,23.557,87600.0
2006-10-18 09:45:00,33.21,33.21,33.04,33.04,99800.0,23.557,23.557,23.4364,23.4364,99800.0
2006-10-18 09:50:00,33.03,33.08,33.02,33.05,102200.0,23.4293,23.4648,23.4222,23.4435,102200.0
2006-10-18 09:55:00,33.05,33.05,32.9,32.97,102000.0,23.4435,23.4435,23.3371,23.3867,102000.0
2006-10-18 10:00:00,32.99,33.01,32.76,32.85,89200.0,23.4009,23.4151,23.2378,23.3016,89200.0
2006-10-18 10:05:00,32.88,32.88,32.69,32.73,149800.0,23.3229,23.3229,23.1881,23.2165,149800.0
2006-10-18 10:10:00,32.74,32.8,32.63,32.8,137200.0,23.2236,23.2662,23.1456,23.2662,137200.0
2006-10-18 10:15:00,32.8,32.85,32.72,32.73,106200.0,23.2662,23.3016,23.2094,23.2165,106200.0
2006-10-18 10:20:00,32.74,32.83,32.71,32.74,73200.0,23.2236,23.2874,23.2023,23.2236,73200.0
2006-10-18 10:25:00,32.75,32.84,32.74,32.84,61000.0,23.2307,23.2945,23.2236,23.2945,61000.0
2006-10-18 10:30:00,32.88,33.25,32.84,33.21,236000.0,23.3229,23.5854,23.2945,23.557,236000.0
2006-10-18 10:35:00,33.21,33.31,33.18,33.31,270800.0,23.557,23.6279,23.5357,23.6279,270800.0
2006-10-18 10:40:00,33.31,33.35,33.23,33.29,137800.0,23.6279,23.6563,23.5712,23.6137,137800.0
2006-10-18 10:45:00,33.29,33.39,33.27,33.39,79800.0,23.6137,23.6847,23.5995,23.6847,79800.0
2006-10-18 10:50:00,33.4,33.45,33.38,33.38,80200.0,23.6918,23.7272,23.6776,23.6776,80200.0
2006-10-18 10:55:00,33.38,33.38,33.24,33.24,139400.0,23.6776,23.6776,23.5783,23.5783,139400.0
2006-10-18 11:00:00,33.25,33.3,33.19,33.29,98000.0,23.5854,23.6208,23.5428,23.6137,98000.0
2006-10-18 11:05:00,33.3,33.35,33.25,33.26,121600.0,23.6208,23.6563,23.5854,23.5924,121600.0
2006-10-18 11:10:00,33.26,33.33,33.24,33.29,100200.0,23.5924,23.6421,23.5783,23.6137,100200.0
2006-10-18 11:15:00,33.26,33.3,33.25,33.28,88000.0,23.5924,23.6208,23.5854,23.6066,88000.0
2006-10-18 11:20:00,33.27,33.27,33.15,33.15,64800.0,23.5995,23.5995,23.5144,23.5144,64800.0
2006-10-18 11:25:00,33.15,33.16,33.05,33.06,129000.0,23.5144,23.5215,23.4435,23.4506,129000.0
2006-10-18 11:30:00,33.08,33.11,33.05,33.07,84200.0,23.4648,23.486,23.4435,23.4577,84200.0
2006-10-18 11:35:00,33.06,33.12,33.03,33.09,73200.0,23.4506,23.4931,23.4293,23.4719,73200.0
2006-10-18 11:40:00,33.08,33.08,32.98,33.02,100800.0,23.4648,23.4648,23.3938,23.4222,100800.0
2006-10-18 11:45:00,33.03,33.2,33.02,33.19,76400.0,23.4293,23.5499,23.4222,23.5428,76400.0
2006-10-18 11:50:00,33.19,33.24,33.1,33.1,60000.0,23.5428,23.5783,23.479,23.479,60000.0
2006-10-18 11:55:00,33.1,33.1,33.02,33.09,48400.0,23.479,23.479,23.4222,23.4719,48400.0
2006-10-18 12:00:00,33.07,33.18,33.06,33.15,58000.0,23.4577,23.5357,23.4506,23.5144,58000.0
2006-10-18 12:05:00,33.14,33.24,33.14,33.21,72800.0,23.5073,23.5783,23.5073,23.557,72800.0
2006-10-18 12:10:00,33.21,33.22,33.16,33.16,51600.0,23.557,23.5641,23.5215,23.5215,51600.0
2006-10-18 12:15:00,33.16,33.2,33.14,33.19,56400.0,23.5215,23.5499,23.5073,23.5428,56400.0
2006-10-18 12:20:00,33.18,33.27,33.18,33.2,100200.0,23.5357,23.5995,23.5357,23.5499,100200.0
2006-10-18 12:25:00,33.2,33.23,33.19,33.21,125200.0,23.5499,23.5712,23.5428,23.557,125200.0
2006-10-18 12:30:00,33.21,33.24,33.21,33.24,44600.0,23.557,23.5783,23.557,23.5783,44600.0
2006-10-18 12:35:00,33.24,33.27,33.22,33.25,65000.0,23.5783,23.5995,23.5641,23.5854,65000.0
2006-10-18 12:40:00,33.26,33.29,33.21,33.22,62800.0,23.5924,23.6137,23.557,23.5641,62800.0
2006-10-18 12:45:00,33.23,33.23,33.19,33.2,83000.0,23.5712,23.5712,23.5428,23.5499,83000.0
2006-10-18 12:50:00,33.2,33.2,33.13,33.16,83000.0,23.5499,23.5499,23.5002,23.5215,83000.0
2006-10-18 12:55:00,33.16,33.17,33.07,33.15,106600.0,23.5215,23.5286,23.4577,23.5144,106600.0
2006-10-18 13:00:00,33.15,33.16,33.09,33.09,148400.0,23.5144,23.5215,23.4719,23.4719,148400.0
2006-10-18 13:05:00,33.09,33.13,33.09,33.12,75000.0,23.4719,23.5002,23.4719,23.4931,75000.0
2006-10-18 13:10:00,33.11,33.13,33.08,33.09,42200.0,23.486,23.5002,23.4648,23.4719,42200.0
2006-10-18 13:15:00,33.06,33.06,32.91,32.94,79000.0,23.4506,23.4506,23.3442,23.3655,79000.0
2006-10-18 13:20:00,32.95,33.04,32.95,33.03,83400.0,23.3726,23.4364,23.3726,23.4293,83400.0
2006-10-18 13:25:00,33.03,33.04,32.95,32.95,104600.0,23.4293,23.4364,23.3726,23.3726,104600.0
2006-10-18 13:30:00,32.95,32.96,32.91,32.93,93600.0,23.3726,23.3796,23.3442,23.3584,93600.0
2006-10-18 13:35:00,32.93,33.08,32.92,33.06,104600.0,23.3584,23.4648,23.3513,23.4506,104600.0
2006-10-18 13:40:00,33.06,33.07,32.98,33.04,91200.0,23.4506,23.4577,23.3938,23.4364,91200.0
2006-10-18 13:45:00,33.03,33.04,32.93,32.96,129200.0,23.4293,23.4364,23.3584,23.3796,129200.0
2006-10-18 13:50:00,32.97,32.97,32.77,32.84,92200.0,23.3867,23.3867,23.2449,23.2945,92200.0
2006-10-18 13:55:00,32.84,32.98,32.84,32.93,143600.0,23.2945,23.3938,23.2945,23.3584,143600.0
2006-10-18 14:00:00,32.93,32.95,32.86,32.86,101800.0,23.3584,23.3726,23.3087,23.3087,101800.0
2006-10-18 14:05:00,32.86,33.02,32.86,33.0,91800.0,23.3087,23.4222,23.3087,23.408,91800.0
2006-10-18 14:10:00,33.0,33.02,32.95,32.99,155000.0,23.408,23.4222,23.3726,23.4009,155000.0
2006-10-18 14:15:00,32.99,33.02,32.9,32.92,50400.0,23.4009,23.4222,23.3371,23.3513,50400.0
2006-10-18 14:20:00,32.91,33.05,32.91,33.05,88400.0,23.3442,23.4435,23.3442,23.4435,88400.0
2006-10-18 14:25:00,33.05,33.11,33.01,33.06,111400.0,23.4435,23.486,23.4151,23.4506,111400.0
2006-10-18 14:30:00,33.06,33.14,33.04,33.07,125000.0,23.4506,23.5073,23.4364,23.4577,125000.0
2006-10-18 14:35:00,33.06,33.11,33.01,33.01,54400.0,23.4506,23.486,23.4151,23.4151,54400.0
2006-10-18 14:40:00,33.02,33.07,33.01,33.04,91000.0,23.4222,23.4577,23.4151,23.4364,91000.0
2006-10-18 14:45:00,33.04,33.04,32.95,33.0,50000.0,23.4364,23.4364,23.3726,23.408,50000.0
2006-10-18 14:50:00,32.99,33.01,32.94,32.94,42400.0,23.4009,23.4151,23.3655,23.3655,42400.0
2006-10-18 14:55:00,32.94,32.98,32.91,32.95,82200.0,23.3655,23.3938,23.3442,23.3726,82200.0
2006-10-18 15:00:00,32.94,32.96,32.9,32.91,80400.0,23.3655,23.3796,23.3371,23.3442,80400.0
2006-10-18 15:05:00,32.92,32.94,32.88,32.93,51800.0,23.3513,23.3655,23.3229,23.3584,51800.0
2006-10-18 15:10:00,32.93,32.97,32.92,32.93,53200.0,23.3584,23.3867,23.3513,23.3584,53200.0
2006-10-18 15:15:00,32.93,32.94,32.91,32.93,60600.0,23.3584,23.3655,23.3442,23.3584,60600.0
2006-10-18 15:20:00,32.93,32.94,32.91,32.94,65000.0,23.3584,23.3655,23.3442,23.3655,65000.0
2006-10-18 15:25:00,32.94,32.96,32.88,32.96,56400.0,23.3655,23.3796,23.3229,23.3796,56400.0
2006-10-18 15:30:00,32.96,32.98,32.92,32.96,67400.0,23.3796,23.3938,23.3513,23.3796,67400.0
2006-10-18 15:35:00,32.95,32.96,32.92,32.95,60800.0,23.3726,23.3796,23.3513,23.3726,60800.0
2006-10-18 15:40:00,32.95,32.99,32.95,32.97,54200.0,23.3726,23.4009,23.3726,23.3867,54200.0
2006-10-18 15:45:00,32.97,32.99,32.95,32.98,78400.0,23.3867,23.4009,23.3726,23.3938,78400.0
2006-10-18 15:50:00,32.98,32.99,32.91,32.94,114200.0,23.3938,23.4009,23.3442,23.3655,114200.0
2006-10-18 15:55:00,32.94,33.09,32.94,33.03,192200.0,23.3655,23.4719,23.3655,23.4293,192200.0
2006-10-19 09:30:00,33.22,33.31,33.17,33.17,102800.0,23.5641,23.6279,23.5286,23.5286,102800.0
2006-10-19 09:35:00,33.11,33.3,33.07,33.3,82400.0,23.486,23.6208,23.4577,23.6208,82400.0
2006-10-19 09:40:00,33.3,33.3,33.18,33.24,107800.0,23.6208,23.6208,23.5357,23.5783,107800.0
2006-10-19 09:45:00,33.23,33.31,33.23,33.3,121800.0,23.5712,23.6279,23.5712,23.6208,121800.0
2006-10-19 09:50:00,33.3,33.3,33.26,33.3,209200.0,23.6208,23.6208,23.5924,23.6208,209200.0
2006-10-19 09:55:00,33.29,33.3,33.2,33.2,113200.0,23.6137,23.6208,23.5499,23.5499,113200.0
2006-10-19 10:00:00,33.2,33.29,33.19,33.29,65600.0,23.5499,23.6137,23.5428,23.6137,65600.0
2006-10-19 10:05:00,33.29,33.3,33.2,33.21,122400.0,23.6137,23.6208,23.5499,23.557,122400.0
2006-10-19 10:10:00,33.2,33.29,33.14,33.28,71200.0,23.5499,23.6137,23.5073,23.6066,71200.0
2006-10-19 10:15:00,33.29,33.3,33.23,33.23,71600.0,23.6137,23.6208,23.5712,23.5712,71600.0
2006-10-19 10:20:00,33.24,33.26,33.2,33.23,44600.0,23.5783,23.5924,23.5499,23.5712,44600.0
2006-10-19 10:25:00,33.23,33.23,33.15,33.15,57400.0,23.5712,23.5712,23.5144,23.5144,57400.0
2006-10-19 10:30:00,33.14,33.14,32.93,33.01,198800.0,23.5073,23.5073,23.3584,23.4151,198800.0
2006-10-19 10:35:00,33.01,33.1,33.0,33.01,99400.0,23.4151,23.479,23.408,23.4151,99400.0
2006-10-19 10:40:00,33.01,33.03,32.91,32.95,145000.0,23.4151,23.4293,23.3442,23.3726,145000.0
2006-10-19 10:45:00,32.95,32.98,32.84,32.95,143600.0,23.3726,23.3938,23.2945,23.3726,143600.0
2006-10-19 10:50:00,32.95,32.97,32.92,32.92,74800.0,23.3726,23.3867,23.3513,23.3513,74800.0
2006-10-19 10:55:00,32.92,32.97,32.83,32.84,95000.0,23.3513,23.3867,23.2874,23.2945,95000.0
2006-10-19 11:00:00,32.83,32.9,32.82,32.84,54200.0,23.2874,23.3371,23.2803,23.2945,54200.0
2006-10-19 11:05:00,32.84,32.86,32.8,32.8,50000.0,23.2945,23.3087,23.2662,23.2662,50000.0
2006-10-19 11:10:00,32.8,32.86,32.77,32.85,54200.0,23.2662,23.3087,23.2449,23.3016,54200.0
2006-10-19 11:15:00,32.85,32.97,32.83,32.96,80000.0,23.3016,23.3867,23.2874,23.3796,80000.0
2006-10-19 11:20:00,32.97,33.05,32.93,33.05,45400.0,23.3867,23.4435,23.3584,23.4435,45400.0
2006-10-19 11:25:00,33.05,33.14,33.05,33.14,61600.0,23.4435,23.5073,23.4435,23.5073,61600.0
2006-10-19 11:30:00,33.14,33.15,33.1,33.15,43800.0,23.5073,23.5144,23.479,23.5144,43800.0
2006-10-19 11:35:00,33.13,33.26,33.1,33.26,63000.0,23.5002,23.5924,23.479,23.5924,63000.0
2006-10-19 11:40:00,33.24,33.28,33.15,33.18,57400.0,23.5783,23.6066,23.5144,23.5357,57400.0
2006-10-19 11:45:00,33.18,33.22,33.15,33.15,29000.0,23.5357,23.5641,23.5144,23.5144,29000.0
2006-10-19 11:50:00,33.15,33.2,33.13,33.17,26600.0,23.5144,23.5499,23.5002,23.5286,26600.0
2006-10-19 11:55:00,33.17,33.17,33.12,33.14,44800.0,23.5286,23.5286,23.4931,23.5073,44800.0
2006-10-19 12:00:00,33.13,33.18,33.1,33.18,57400.0,23.5002,23.5357,23.479,23.5357,57400.0
2006-10-19 12:05:00,33.18,33.28,33.18,33.27,51600.0,23.5357,23.6066,23.5357,23.5995,51600.0
2006-10-19 12:10:00,33.26,33.3,33.25,33.25,61800.0,23.5924,23.6208,23.5854,23.5854,61800.0
2006-10-19 12:15:00,33.25,33.31,33.24,33.29,102200.0,23.5854,23.6279,23.5783,23.6137,102200.0
2006-10-19 12:20:00,33.29,33.3,33.24,33.29,53400.0,23.6137,23.6208,23.5783,23.6137,53400.0
2006-10-19 12:25:00,33.29,33.33,33.28,33.33,126200.0,23.6137,23.6421,23.6066,23.6421,126200.0
2006-10-19 12:30:00,33.33,33.34,33.28,33.3,73000.0,23.6421,23.6492,23.6066,23.6208,73000.0
2006-10-19 12:35:00,33.3,33.35,33.29,33.33,123000.0,23.6208,23.6563,23.6137,23.6421,123000.0
2006-10-19 12:40:00,33.34,33.36,33.3,33.36,107000.0,23.6492,23.6634,23.6208,23.6634,107000.0
2006-10-19 12:45:00,33.35,33.39,33.32,33.37,63200.0,23.6563,23.6847,23.635,23.6705,63200.0
2006-10-19 12:50:00,33.37,33.37,33.26,33.26,103400.0,23.6705,23.6705,23.5924,23.5924,103400.0
2006-10-19 12:55:00,33.27,33.31,33.23,33.26,60200.0,23.5995,23.6279,23.5712,23.5924,60200.0
2006-10-19 13:00:00,33.27,33.3,33.27,33.3,83000.0,23.5995,23.6208,23.5995,23.6208,83000.0
2006-10-19 13:05:00,33.3,33.32,33.28,33.31,79800.0,23.6208,23.635,23.6066,23.6279,79800.0
2006-10-19 13:10:00,33.31,33.31,33.28,33.3,53800.0,23.6279,23.6279,23.6066,23.6208,53800.0
2006-10-19 13:15:00,33.3,33.32,33.29,33.31,105600.0,23.6208,23.635,23.6137,23.6279,105600.0
2006-10-19 13:20:00,33.33,33.37,33.32,33.32,60200.0,23.6421,23.6705,23.635,23.635,60200.0
2006-10-19 13:25:00,33.32,33.35,33.29,33.3,406000.0,23.635,23.6563,23.6137,23.6208,406000.0
2006-10-19 13:30:00,33.29,33.34,33.29,33.32,91800.0,23.6137,23.6492,23.6137,23.635,91800.0
2006-10-19 13:35:00,33.33,33.36,33.3,33.35,157000.0,23.6421,23.6634,23.6208,23.6563,157000.0
2006-10-19 13:40:00,33.35,33.38,33.34,33.38,34200.0,23.6563,23.6776,23.6492,23.6776,34200.0
2006-10-19 13:45:00,33.38,33.41,33.34,33.4,56200.0,23.6776,23.6988,23.6492,23.6918,56200.0
2006-10-19 13:50:00,33.42,33.48,33.4,33.44,50400.0,23.7059,23.7485,23.6918,23.7201,50400.0
2006-10-19 13:55:00,33.44,33.44,33.37,33.4,41200.0,23.7201,23.7201,23.6705,23.6918,41200.0
2006-10-19 14:00:00,33.4,33.45,33.36,33.42,62600.0,23.6918,23.7272,23.6634,23.7059,62600.0
2006-10-19 14:05:00,33.42,33.47,33.42,33.47,33800.0,23.7059,23.7414,23.7059,23.7414,33800.0
2006-10-19 14:10:00,33.47,33.59,33.47,33.52,167400.0,23.7414,23.8265,23.7414,23.7769,167400.0
2006-10-19 14:15:00,33.51,33.54,33.49,33.52,69200.0,23.7698,23.7911,23.7556,23.7769,69200.0
2006-10-19 14:20:00,33.52,33.52,33.47,33.51,42600.0,23.7769,23.7769,23.7414,23.7698,42600.0
2006-10-19 14:25:00,33.51,33.55,33.43,33.44,53200.0,23.7698,23.7982,23.713,23.7201,53200.0
2006-10-19 14:30:00,33.45,33.45,33.25,33.32,260200.0,23.7272,23.7272,23.5854,23.635,260200.0
2006-10-19 14:35:00,33.32,33.49,33.32,33.49,160200.0,23.635,23.7556,23.635,23.7556,160200.0
2006-10-19 14:40:00,33.48,33.52,33.48,33.51,104600.0,23.7485,23.7769,23.7485,23.7698,104600.0
2006-10-19 14:45:00,33.5,33.62,33.5,33.6,87600.0,23.7627,23.8478,23.7627,23.8336,87600.0
2006-10-19 14:50:00,33.6,33.62,33.58,33.59,73400.0,23.8336,23.8478,23.8194,23.8265,73400.0
2006-10-19 14:55:00,33.58,33.61,33.58,33.61,49600.0,23.8194,23.8407,23.8194,23.8407,49600.0
2006-10-19 15:00:00,33.61,33.7,33.61,33.69,148800.0,23.8407,23.9046,23.8407,23.8975,148800.0
2006-10-19 15:05:00,33.7,33.71,33.6,33.62,259800.0,23.9046,23.9116,23.8336,23.8478,259800.0
2006-10-19 15:10:00,33.6,33.6,33.54,33.54,63400.0,23.8336,23.8336,23.7911,23.7911,63400.0
2006-10-19 15:15:00,33.54,33.58,33.52,33.56,60400.0,23.7911,23.8194,23.7769,23.8052,60400.0
2006-10-19 15:20:00,33.56,33.58,33.54,33.54,39200.0,23.8052,23.8194,23.7911,23.7911,39200.0
2006-10-19 15:25:00,33.54,33.6,33.52,33.56,76600.0,23.7911,23.8336,23.7769,23.8052,76600.0
2006-10-19 15:30:00,33.57,33.6,33.54,33.55,93800.0,23.8123,23.8336,23.7911,23.7982,93800.0
2006-10-19 15:35:00,33.54,33.63,33.52,33.62,49200.0,23.7911,23.8549,23.7769,23.8478,49200.0
2006-10-19 15:40:00,33.61,33.64,33.61,33.62,50400.0,23.8407,23.862,23.8407,23.8478,50400.0
2006-10-19 15:45:00,33.63,33.66,33.61,33.64,58600.0,23.8549,23.8762,23.8407,23.862,58600.0
2006-10-19 15:50:00,33.63,33.63,33.57,33.58,68000.0,23.8549,23.8549,23.8123,23.8194,68000.0
2006-10-19 15:55:00,33.58,33.63,33.56,33.63,127200.0,23.8194,23.8549,23.8052,23.8549,127200.0
2006-10-20 09:30:00,33.69,33.71,33.63,33.63,566800.0,23.8975,23.9116,23.8549,23.8549,566800.0
2006-10-20 09:35:00,33.6,33.6,33.4,33.41,52600.0,23.8336,23.8336,23.6918,23.6988,52600.0
2006-10-20 09:40:00,33.41,33.67,33.41,33.67,64000.0,23.6988,23.8833,23.6988,23.8833,64000.0
2006-10-20 09:45:00,33.66,33.67,33.43,33.57,130800.0,23.8762,23.8833,23.713,23.8123,130800.0
2006-10-20 09:50:00,33.57,33.57,33.45,33.46,81000.0,23.8123,23.8123,23.7272,23.7343,81000.0
2006-10-20 09:55:00,33.46,33.46,33.3,33.38,140200.0,23.7343,23.7343,23.6208,23.6776,140200.0
2006-10-20 10:00:00,33.37,33.42,33.29,33.4,101000.0,23.6705,23.7059,23.6137,23.6918,101000.0
2006-10-20 10:05:00,33.41,33.41,33.3,33.38,77200.0,23.6988,23.6988,23.6208,23.6776,77200.0
2006-10-20 10:10:00,33.37,33.41,33.32,33.34,66800.0,23.6705,23.6988,23.635,23.6492,66800.0
2006-10-20 10:15:00,33.34,33.43,33.34,33.38,55800.0,23.6492,23.713,23.6492,23.6776,55800.0
2006-10-20 10:20:00,33.38,33.4,33.33,33.39,72400.0,23.6776,23.6918,23.6421,23.6847,72400.0
2006-10-20 10:25:00,33.4,33.45,33.38,33.42,65600.0,23.6918,23.7272,23.6776,23.7059,65600.0
2006-10-20 10:30:00,33.43,33.44,33.31,33.32,61800.0,23.713,23.7201,23.6279,23.635,61800.0
2006-10-20 10:35:00,33.31,33.32,33.11,33.11,68600.0,23.6279,23.635,23.486,23.486,68600.0
2006-10-20 10:40:00,33.1,33.17,33.1,33.13,80600.0,23.479,23.5286,23.479,23.5002,80600.0
2006-10-20 10:45:00,33.13,33.15,33.02,33.02,71000.0,23.5002,23.5144,23.4222,23.4222,71000.0
2006-10-20 10:50:00,33.02,33.12,33.02,33.02,65400.0,23.4222,23.4931,23.4222,23.4222,65400.0
2006-10-20 10:55:00,33.02,33.07,32.93,33.06,78800.0,23.4222,23.4577,23.3584,23.4506,78800.0
2006-10-20 11:00:00,33.05,33.11,33.01,33.07,51600.0,23.4435,23.486,23.4151,23.4577,51600.0
2006-10-20 11:05:00,33.08,33.13,33.06,33.13,40400.0,23.4648,23.5002,23.4506,23.5002,40400.0
2006-10-20 11:10:00,33.13,33.13,33.05,33.05,58800.0,23.5002,23.5002,23.4435,23.4435,58800.0
2006-10-20 11:15:00,33.04,33.08,33.02,33.02,35000.0,23.4364,23.4648,23.4222,23.4222,35000.0
2006-10-20 11:20:00,33.04,33.05,32.9,32.92,67600.0,23.4364,23.4435,23.3371,23.3513,67600.0
2006-10-20 11:25:00,32.92,32.94,32.8,32.87,97600.0,23.3513,23.3655,23.2662,23.3158,97600.0
2006-10-20 11:30:00,32.86,32.87,32.73,32.74,80200.0,23.3087,23.3158,23.2165,23.2236,80200.0
2006-10-20 11:35:00,32.76,32.79,32.74,32.77,84400.0,23.2378,23.2591,23.2236,23.2449,84400.0
2006-10-20 11:40:00,32.77,32.83,32.76,32.82,45600.0,23.2449,23.2874,23.2378,23.2803,45600.0
2006-10-20 11:45:00,32.81,32.86,32.77,32.84,71400.0,23.2732,23.3087,23.2449,23.2945,71400.0
2006-10-20 11:50:00,32.84,32.91,32.83,32.83,62400.0,23.2945,23.3442,23.2874,23.2874,62400.0
2006-10-20 11:55:00,32.84,32.9,32.82,32.88,42000.0,23.2945,23.3371,23.2803,23.3229,42000.0
2006-10-20 12:00:00,32.88,32.88,32.75,32.77,73000.0,23.3229,23.3229,23.2307,23.2449,73000.0
2006-10-20 12:05:00,32.77,32.8,32.75,32.79,26400.0,23.2449,23.2662,23.2307,23.2591,26400.0
2006-10-20 12:10:00,32.79,32.8,32.73,32.76,29200.0,23.2591,23.2662,23.2165,23.2378,29200.0
2006-10-20 12:15:00,32.77,32.77,32.66,32.68,118000.0,23.2449,23.2449,23.1668,23.181,118000.0
2006-10-20 12:20:00,32.69,32.74,32.68,32.74,31000.0,23.1881,23.2236,23.181,23.2236,31000.0
2006-10-20 12:25:00,32.74,32.78,32.74,32.78,42200.0,23.2236,23.252,23.2236,23.252,42200.0
2006-10-20 12:30:00,32.79,32.84,32.76,32.81,85800.0,23.2591,23.2945,23.2378,23.2732,85800.0
2006-10-20 12:35:00,32.81,32.82,32.77,32.79,50600.0,23.2732,23.2803,23.2449,23.2591,50600.0
2006-10-20 12:40:00,32.79,32.85,32.77,32.78,98200.0,23.2591,23.3016,23.2449,23.252,98200.0
2006-10-20 12:45:00,32.77,32.9,32.77,32.87,80200.0,23.2449,23.3371,23.2449,23.3158,80200.0
2006-10-20 12:50:00,32.87,32.97,32.87,32.94,29000.0,23.3158,23.3867,23.3158,23.3655,29000.0
2006-10-20 12:55:00,32.94,32.97,32.86,32.87,41600.0,23.3655,23.3867,23.3087,23.3158,41600.0
2006-10-20 13:00:00,32.86,32.9,32.85,32.89,55000.0,23.3087,23.3371,23.3016,23.33,55000.0
2006-10-20 13:05:00,32.9,32.92,32.87,32.91,41800.0,23.3371,23.3513,23.3158,23.3442,41800.0
2006-10-20 13:10:00,32.92,33.02,32.92,32.98,37400.0,23.3513,23.4222,23.3513,23.3938,37400.0
2006-10-20 13:15:00,32.98,33.11,32.98,33.08,69600.0,23.3938,23.486,23.3938,23.4648,69600.0
2006-10-20 13:20:00,33.07,33.14,33.07,33.1,76200.0,23.4577,23.5073,23.4577,23.479,76200.0
2006-10-20 13:25:00,33.1,33.12,33.08,33.08,43800.0,23.479,23.4931,23.4648,23.4648,43800.0
2006-10-20 13:30:00,33.09,33.09,32.98,33.04,97000.0,23.4719,23.4719,23.3938,23.4364,97000.0
2006-10-20 13:35:00,33.04,33.06,33.03,33.05,31400.0,23.4364,23.4506,23.4293,23.4435,31400.0
2006-10-20 13:40:00,33.05,33.05,33.02,33.05,22400.0,23.4435,23.4435,23.4222,23.4435,22400.0
2006-10-20 13:45:00,33.05,33.05,33.02,33.04,14000.0,23.4435,23.4435,23.4222,23.4364,14000.0
2006-10-20 13:50:00,33.04,33.05,33.0,33.04,38800.0,23.4364,23.4435,23.408,23.4364,38800.0
2006-10-20 13:55:00,33.05,33.1,33.04,33.04,56000.0,23.4435,23.479,23.4364,23.4364,56000.0
2006-10-20 14:00:00,33.05,33.06,32.98,33.02,59200.0,23.4435,23.4506,23.3938,23.4222,59200.0
2006-10-20 14:05:00,33.02,33.02,32.94,32.94,39400.0,23.4222,23.4222,23.3655,23.3655,39400.0
2006-10-20 14:10:00,32.94,32.96,32.88,32.88,43400.0,23.3655,23.3796,23.3229,23.3229,43400.0
2006-10-20 14:15:00,32.87,32.96,32.87,32.95,38600.0,23.3158,23.3796,23.3158,23.3726,38600.0
2006-10-20 14:20:00,32.96,32.96,32.92,32.93,44600.0,23.3796,23.3796,23.3513,23.3584,44600.0
2006-10-20 14:25:00,32.94,32.95,32.87,32.92,26600.0,23.3655,23.3726,23.3158,23.3513,26600.0
2006-10-20 14:30:00,32.93,32.94,32.91,32.93,28600.0,23.3584,23.3655,23.3442,23.3584,28600.0
2006-10-20 14:35:00,32.94,32.96,32.88,32.95,49000.0,23.3655,23.3796,23.3229,23.3726,49000.0
2006-10-20 14:40:00,32.96,33.0,32.94,32.99,37000.0,23.3796,23.408,23.3655,23.4009,37000.0
2006-10-20 14:45:00,32.99,33.0,32.98,33.0,34200.0,23.4009,23.408,23.3938,23.408,34200.0
2006-10-20 14:50:00,33.0,33.02,32.99,33.01,47800.0,23.408,23.4222,23.4009,23.4151,47800.0
2006-10-20 14:55:00,33.01,33.05,32.99,33.01,66200.0,23.4151,23.4435,23.4009,23.4151,66200.0
2006-10-20 15:00:00,33.0,33.01,32.99,33.01,129200.0,23.408,23.4151,23.4009,23.4151,129200.0
2006-10-20 15:05:00,33.01,33.03,33.01,33.02,50600.0,23.4151,23.4293,23.4151,23.4222,50600.0
2006-10-20 15:10:00,33.02,33.04,33.02,33.03,88400.0,23.4222,23.4364,23.4222,23.4293,88400.0
2006-10-20 15:15:00,33.03,33.09,33.03,33.09,41600.0,23.4293,23.4719,23.4293,23.4719,41600.0
2006-10-20 15:20:00,33.1,33.13,33.08,33.13,53000.0,23.479,23.5002,23.4648,23.5002,53000.0
2006-10-20 15:25:00,33.13,33.15,33.11,33.12,40800.0,23.5002,23.5144,23.486,23.4931,40800.0
2006-10-20 15:30:00,33.12,33.13,33.08,33.1,62400.0,23.4931,23.5002,23.4648,23.479,62400.0
2006-10-20 15:35:00,33.09,33.12,33.06,33.09,90400.0,23.4719,23.4931,23.4506,23.4719,90400.0
2006-10-20 15:40:00,33.08,33.1,33.05,33.06,53200.0,23.4648,23.479,23.4435,23.4506,53200.0
2006-10-20 15:45:00,33.06,33.25,33.05,33.19,339800.0,23.4506,23.5854,23.4435,23.5428,339800.0
2006-10-20 15:50:00,33.18,33.19,33.09,33.13,172000.0,23.5357,23.5428,23.4719,23.5002,172000.0
2006-10-20 15:55:00,33.13,33.22,33.1,33.12,248800.0,23.5002,23.5641,23.479,23.4931,248800.0
2006-10-23 09:30:00,32.86,32.9,32.76,32.85,105400.0,23.3087,23.3371,23.2378,23.3016,105400.0
2006-10-23 09:35:00,32.85,32.91,32.82,32.87,91800.0,23.3016,23.3442,23.2803,23.3158,91800.0
2006-10-23 09:40:00,32.87,33.0,32.86,32.91,85200.0,23.3158,23.408,23.3087,23.3442,85200.0
2006-10-23 09:45:00,32.91,32.91,32.77,32.8,102800.0,23.3442,23.3442,23.2449,23.2662,102800.0
2006-10-23 09:50:00,32.82,32.86,32.75,32.83,79600.0,23.2803,23.3087,23.2307,23.2874,79600.0
2006-10-23 09:55:00,32.83,32.99,32.83,32.97,54800.0,23.2874,23.4009,23.2874,23.3867,54800.0
2006-10-23 10:00:00,32.99,32.99,32.88,32.88,73000.0,23.4009,23.4009,23.3229,23.3229,73000.0
2006-10-23 10:05:00,32.89,32.9,32.82,32.88,65400.0,23.33,23.3371,23.2803,23.3229,65400.0
2006-10-23 10:10:00,32.88,33.08,32.88,33.04,88200.0,23.3229,23.4648,23.3229,23.4364,88200.0
2006-10-23 10:15:00,33.04,33.09,32.97,33.05,140600.0,23.4364,23.4719,23.3867,23.4435,140600.0
2006-10-23 10:20:00,33.05,33.18,33.04,33.18,82600.0,23.4435,23.5357,23.4364,23.5357,82600.0
2006-10-23 10:25:00,33.17,33.23,33.12,33.12,119800.0,23.5286,23.5712,23.4931,23.4931,119800.0
2006-10-23 10:30:00,33.12,33.18,33.1,33.15,70400.0,23.4931,23.5357,23.479,23.5144,70400.0
2006-10-23 10:35:00,33.13,33.18,33.07,33.08,75800.0,23.5002,23.5357,23.4577,23.4648,75800.0
2006-10-23 10:40:00,33.08,33.12,33.0,33.02,88000.0,23.4648,23.4931,23.408,23.4222,88000.0
2006-10-23 10:45:00,33.01,33.05,32.91,32.91,70800.0,23.4151,23.4435,23.3442,23.3442,70800.0
2006-10-23 10:50:00,32.92,33.01,32.91,32.98,73600.0,23.3513,23.4151,23.3442,23.3938,73600.0
2006-10-23 10:55:00,32.98,33.02,32.92,32.95,56000.0,23.3938,23.4222,23.3513,23.3726,56000.0
2006-10-23 11:00:00,32.95,32.95,32.87,32.92,70000.0,23.3726,23.3726,23.3158,23.3513,70000.0
2006-10-23 11:05:00,32.93,32.97,32.91,32.93,88200.0,23.3584,23.3867,23.3442,23.3584,88200.0
2006-10-23 11:10:00,32.94,32.97,32.9,32.92,132000.0,23.3655,23.3867,23.3371,23.3513,132000.0
2006-10-23 11:15:00,32.92,32.94,32.86,32.88,83600.0,23.3513,23.3655,23.3087,23.3229,83600.0
2006-10-23 11:20:00,32.88,32.91,32.85,32.89,72400.0,23.3229,23.3442,23.3016,23.33,72400.0
2006-10-23 11:25:00,32.9,32.9,32.76,32.78,116800.0,23.3371,23.3371,23.2378,23.252,116800.0
2006-10-23 11:30:00,32.78,32.84,32.78,32.83,67000.0,23.252,23.2945,23.252,23.2874,67000.0
2006-10-23 11:35:00,32.83,32.84,32.76,32.79,83800.0,23.2874,23.2945,23.2378,23.2591,83800.0
2006-10-23 11:40:00,32.79,32.86,32.79,32.81,115000.0,23.2591,23.3087,23.2591,23.2732,115000.0
2006-10-23 11:45:00,32.81,32.83,32.77,32.83,64200.0,23.2732,23.2874,23.2449,23.2874,64200.0
2006-10-23 11:50:00,32.83,32.85,32.79,32.8,83200.0,23.2874,23.3016,23.2591,23.2662,83200.0
2006-10-23 11:55:00,32.8,32.83,32.77,32.79,81200.0,23.2662,23.2874,23.2449,23.2591,81200.0
2006-10-23 12:00:00,32.78,32.83,32.77,32.8,49000.0,23.252,23.2874,23.2449,23.2662,49000.0
2006-10-23 12:05:00,32.82,32.85,32.79,32.84,46800.0,23.2803,23.3016,23.2591,23.2945,46800.0
2006-10-23 12:10:00,32.83,32.91,32.8,32.91,36000.0,23.2874,23.3442,23.2662,23.3442,36000.0
2006-10-23 12:15:00,32.92,32.92,32.85,32.86,56400.0,23.3513,23.3513,23.3016,23.3087,56400.0
2006-10-23 12:20:00,32.86,32.9,32.86,32.88,64400.0,23.3087,23.3371,23.3087,23.3229,64400.0
2006-10-23 12:25:00,32.88,32.9,32.85,32.9,64200.0,23.3229,23.3371,23.3016,23.3371,64200.0
2006-10-23 12:30:00,32.9,32.9,32.88,32.9,90200.0,23.3371,23.3371,23.3229,23.3371,90200.0
2006-10-23 12:35:00,32.9,32.9,32.85,32.9,113400.0,23.3371,23.3371,23.3016,23.3371,113400.0
2006-10-23 12:40:00,32.9,32.9,32.88,32.88,74400.0,23.3371,23.3371,23.3229,23.3229,74400.0
2006-10-23 12:45:00,32.88,32.9,32.87,32.88,62000.0,23.3229,23.3371,23.3158,23.3229,62000.0
2006-10-23 12:50:00,32.88,32.9,32.84,32.86,54400.0,23.3229,23.3371,23.2945,23.3087,54400.0
2006-10-23 12:55:00,32.86,32.86,32.79,32.82,58400.0,23.3087,23.3087,23.2591,23.2803,58400.0
2006-10-23 13:00:00,32.83,32.84,32.81,32.81,63600.0,23.2874,23.2945,23.2732,23.2732,63600.0
2006-10-23 13:05:00,32.82,32.83,32.75,32.77,78200.0,23.2803,23.2874,23.2307,23.2449,78200.0
2006-10-23 13:10:00,32.79,32.84,32.77,32.77,42400.0,23.2591,23.2945,23.2449,23.2449,42400.0
2006-10-23 13:15:00,32.79,32.79,32.77,32.77,41000.0,23.2591,23.2591,23.2449,23.2449,41000.0
2006-10-23 13:20:00,32.77,32.79,32.75,32.76,66600.0,23.2449,23.2591,23.2307,23.2378,66600.0
2006-10-23 13:25:00,32.76,32.79,32.74,32.76,81600.0,23.2378,23.2591,23.2236,23.2378,81600.0
2006-10-23 13:30:00,32.76,32.77,32.73,32.73,52200.0,23.2378,23.2449,23.2165,23.2165,52200.0
2006-10-23 13:35:00,32.73,32.74,32.62,32.66,49400.0,23.2165,23.2236,23.1385,23.1668,49400.0
2006-10-23 13:40:00,32.66,32.68,32.61,32.68,50600.0,23.1668,23.181,23.1314,23.181,50600.0
2006-10-23 13:45:00,32.69,32.71,32.62,32.62,65800.0,23.1881,23.2023,23.1385,23.1385,65800.0
2006-10-23 13:50:00,32.61,32.63,32.57,32.59,61000.0,23.1314,23.1456,23.103,23.1172,61000.0
2006-10-23 13:55:00,32.6,32.63,32.58,32.6,67600.0,23.1243,23.1456,23.1101,23.1243,67600.0
2006-10-23 14:00:00,32.61,32.62,32.51,32.52,63600.0,23.1314,23.1385,23.0604,23.0675,63600.0
2006-10-23 14:05:00,32.52,32.63,32.52,32.63,50000.0,23.0675,23.1456,23.0675,23.1456,50000.0
2006-10-23 14:10:00,32.63,32.72,32.63,32.71,59800.0,23.1456,23.2094,23.1456,23.2023,59800.0
2006-10-23 14:15:00,32.7,32.7,32.59,32.6,61200.0,23.1952,23.1952,23.1172,23.1243,61200.0
2006-10-23 14:20:00,32.6,32.68,32.59,32.65,38600.0,23.1243,23.181,23.1172,23.1598,38600.0
2006-10-23 14:25:00,32.65,32.73,32.64,32.72,42000.0,23.1598,23.2165,23.1527,23.2094,42000.0
2006-10-23 14:30:00,32.72,32.72,32.63,32.64,30200.0,23.2094,23.2094,23.1456,23.1527,30200.0
2006-10-23 14:35:00,32.65,32.66,32.63,32.63,21000.0,23.1598,23.1668,23.1456,23.1456,21000.0
2006-10-23 14:40:00,32.63,32.72,32.63,32.71,51600.0,23.1456,23.2094,23.1456,23.2023,51600.0
2006-10-23 14:45:00,32.71,32.8,32.7,32.8,72400.0,23.2023,23.2662,23.1952,23.2662,72400.0
2006-10-23 14:50:00,32.8,32.87,32.79,32.85,69600.0,23.2662,23.3158,23.2591,23.3016,69600.0
2006-10-23 14:55:00,32.86,32.92,32.86,32.91,76400.0,23.3087,23.3513,23.3087,23.3442,76400.0
2006-10-23 15:00:00,32.89,32.96,32.87,32.96,122600.0,23.33,23.3796,23.3158,23.3796,122600.0
2006-10-23 15:05:00,32.96,33.06,32.95,33.06,94800.0,23.3796,23.4506,23.3726,23.4506,94800.0
2006-10-23 15:10:00,33.07,33.08,33.0,33.03,104400.0,23.4577,23.4648,23.408,23.4293,104400.0
2006-10-23 15:15:00,33.02,33.12,33.02,33.1,74200.0,23.4222,23.4931,23.4222,23.479,74200.0
2006-10-23 15:20:00,33.1,33.11,33.03,33.05,109600.0,23.479,23.486,23.4293,23.4435,109600.0
2006-10-23 15:25:00,33.06,33.07,33.04,33.05,124200.0,23.4506,23.4577,23.4364,23.4435,124200.0
2006-10-23 15:30:00,33.06,33.07,33.02,33.02,64800.0,23.4506,23.4577,23.4222,23.4222,64800.0
2006-10-23 15:35:00,33.03,33.03,32.95,32.96,69000.0,23.4293,23.4293,23.3726,23.3796,69000.0
2006-10-23 15:40:00,32.96,33.03,32.96,33.03,48200.0,23.3796,23.4293,23.3796,23.4293,48200.0
2006-10-23 15:45:00,33.03,33.03,32.99,33.02,75000.0,23.4293,23.4293,23.4009,23.4222,75000.0
2006-10-23 15:50:00,33.02,33.1,33.02,33.08,86600.0,23.4222,23.479,23.4222,23.4648,86600.0
2006-10-23 15:55:00,33.08,33.08,33.04,33.06,128600.0,23.4648,23.4648,23.4364,23.4506,128600.0
2006-10-24 09:30:00,32.96,32.99,32.92,32.92,62000.0,23.3796,23.4009,23.3513,23.3513,62000.0
2006-10-24 09:35:00,32.93,33.05,32.88,33.05,72400.0,23.3584,23.4435,23.3229,23.4435,72400.0
2006-10-24 09:40:00,33.05,33.07,32.95,32.95,71200.0,23.4435,23.4577,23.3726,23.3726,71200.0
2006-10-24 09:45:00,32.95,33.19,32.95,33.15,77600.0,23.3726,23.5428,23.3726,23.5144,77600.0
2006-10-24 09:50:00,33.15,33.18,33.09,33.17,89000.0,23.5144,23.5357,23.4719,23.5286,89000.0
2006-10-24 09:55:00,33.18,33.23,33.13,33.19,51600.0,23.5357,23.5712,23.5002,23.5428,51600.0
2006-10-24 10:00:00,33.18,33.33,33.13,33.27,107600.0,23.5357,23.6421,23.5002,23.5995,107600.0
2006-10-24 10:05:00,33.27,33.38,33.26,33.26,80200.0,23.5995,23.6776,23.5924,23.5924,80200.0
2006-10-24 10:10:00,33.26,33.43,33.26,33.43,78000.0,23.5924,23.713,23.5924,23.713,78000.0
2006-10-24 10:15:00,33.43,33.43,33.35,33.38,72200.0,23.713,23.713,23.6563,23.6776,72200.0
2006-10-24 10:20:00,33.38,33.43,33.33,33.36,150000.0,23.6776,23.713,23.6421,23.6634,150000.0
2006-10-24 10:25:00,33.37,33.49,33.37,33.48,85800.0,23.6705,23.7556,23.6705,23.7485,85800.0
2006-10-24 10:30:00,33.47,33.58,33.45,33.55,93200.0,23.7414,23.8194,23.7272,23.7982,93200.0
2006-10-24 10:35:00,33.54,33.59,33.54,33.58,110400.0,23.7911,23.8265,23.7911,23.8194,110400.0
2006-10-24 10:40:00,33.57,33.6,33.47,33.48,124200.0,23.8123,23.8336,23.7414,23.7485,124200.0
2006-10-24 10:45:00,33.48,33.52,33.47,33.51,85000.0,23.7485,23.7769,23.7414,23.7698,85000.0
2006-10-24 10:50:00,33.51,33.61,33.51,33.61,50600.0,23.7698,23.8407,23.7698,23.8407,50600.0
2006-10-24 10:55:00,33.6,33.6,33.56,33.59,81200.0,23.8336,23.8336,23.8052,23.8265,81200.0
2006-10-24 11:00:00,33.59,33.63,33.55,33.6,137200.0,23.8265,23.8549,23.7982,23.8336,137200.0
2006-10-24 11:05:00,33.61,33.67,33.6,33.66,90000.0,23.8407,23.8833,23.8336,23.8762,90000.0
2006-10-24 11:10:00,33.66,33.72,33.64,33.71,104200.0,23.8762,23.9187,23.862,23.9116,104200.0
2006-10-24 11:15:00,33.71,33.74,33.63,33.67,139000.0,23.9116,23.9329,23.8549,23.8833,139000.0
2006-10-24 11:20:00,33.67,33.67,33.56,33.6,75200.0,23.8833,23.8833,23.8052,23.8336,75200.0
2006-10-24 11:25:00,33.6,33.7,33.59,33.7,43000.0,23.8336,23.9046,23.8265,23.9046,43000.0
2006-10-24 11:30:00,33.69,33.76,33.69,33.76,90600.0,23.8975,23.9471,23.8975,23.9471,90600.0
2006-10-24 11:35:00,33.75,33.81,33.73,33.77,140200.0,23.94,23.9826,23.9258,23.9542,140200.0
2006-10-24 11:40:00,33.78,33.88,33.78,33.88,115200.0,23.9613,24.0322,23.9613,24.0322,115200.0
2006-10-24 11:45:00,33.88,33.91,33.88,33.88,43200.0,24.0322,24.0535,24.0322,24.0322,43200.0
2006-10-24 11:50:00,33.88,33.88,33.82,33.82,43600.0,24.0322,24.0322,23.9897,23.9897,43600.0
2006-10-24 11:55:00,33.82,33.83,33.35,33.82,48200.0,23.9897,23.9968,23.6563,23.9897,48200.0
2006-10-24 12:00:00,33.83,33.85,33.76,33.77,48400.0,23.9968,24.011,23.9471,23.9542,48400.0
2006-10-24 12:05:00,33.77,33.77,33.72,33.77,86400.0,23.9542,23.9542,23.9187,23.9542,86400.0
2006-10-24 12:10:00,33.76,33.8,33.74,33.77,41800.0,23.9471,23.9755,23.9329,23.9542,41800.0
2006-10-24 12:15:00,33.77,33.81,33.74,33.81,51800.0,23.9542,23.9826,23.9329,23.9826,51800.0
2006-10-24 12:20:00,33.81,33.82,33.77,33.81,48200.0,23.9826,23.9897,23.9542,23.9826,48200.0
2006-10-24 12:25:00,33.82,33.87,33.79,33.87,62600.0,23.9897,24.0251,23.9684,24.0251,62600.0
2006-10-24 12:30:00,33.87,33.92,33.84,33.91,40600.0,24.0251,24.0606,24.0039,24.0535,40600.0
2006-10-24 12:35:00,33.91,33.96,33.9,33.95,63000.0,24.0535,24.089,24.0464,24.0819,63000.0
2006-10-24 12:40:00,33.95,33.98,33.94,33.98,56400.0,24.0819,24.1032,24.0748,24.1032,56400.0
2006-10-24 12:45:00,33.98,34.05,33.97,34.02,121400.0,24.1032,24.1528,24.0961,24.1315,121400.0
2006-10-24 12:50:00,34.01,34.02,33.99,33.99,125400.0,24.1245,24.1315,24.1103,24.1103,125400.0
2006-10-24 12:55:00,33.99,34.01,33.94,33.94,100400.0,24.1103,24.1245,24.0748,24.0748,100400.0
2006-10-24 13:00:00,33.94,34.02,33.94,34.02,77800.0,24.0748,24.1315,24.0748,24.1315,77800.0
2006-10-24 13:05:00,34.02,34.08,33.98,34.06,108400.0,24.1315,24.1741,24.1032,24.1599,108400.0
2006-10-24 13:10:00,34.06,34.08,34.05,34.05,57400.0,24.1599,24.1741,24.1528,24.1528,57400.0
2006-10-24 13:15:00,34.05,34.07,34.0,34.01,37800.0,24.1528,24.167,24.1174,24.1245,37800.0
2006-10-24 13:20:00,34.02,34.14,34.02,34.13,75600.0,24.1315,24.2167,24.1315,24.2096,75600.0
2006-10-24 13:25:00,34.13,34.16,34.11,34.13,52000.0,24.2096,24.2309,24.1954,24.2096,52000.0
2006-10-24 13:30:00,34.13,34.16,34.1,34.1,65800.0,24.2096,24.2309,24.1883,24.1883,65800.0
2006-10-24 13:35:00,34.1,34.14,34.08,34.13,65200.0,24.1883,24.2167,24.1741,24.2096,65200.0
2006-10-24 13:40:00,34.13,34.16,34.09,34.09,74400.0,24.2096,24.2309,24.1812,24.1812,74400.0
2006-10-24 13:45:00,34.09,34.17,34.09,34.16,108000.0,24.1812,24.2379,24.1812,24.2309,108000.0
2006-10-24 13:50:00,34.15,34.19,34.15,34.16,54000.0,24.2238,24.2521,24.2238,24.2309,54000.0
2006-10-24 13:55:00,34.16,34.16,34.08,34.08,40000.0,24.2309,24.2309,24.1741,24.1741,40000.0
2006-10-24 14:00:00,34.08,34.13,33.1,34.05,69000.0,24.1741,24.2096,23.479,24.1528,69000.0
2006-10-24 14:05:00,34.06,34.1,34.01,34.04,79400.0,24.1599,24.1883,24.1245,24.1457,79400.0
2006-10-24 14:10:00,34.03,34.09,34.03,34.08,48600.0,24.1386,24.1812,24.1386,24.1741,48600.0
2006-10-24 14:15:00,34.09,34.12,34.06,34.12,58200.0,24.1812,24.2025,24.1599,24.2025,58200.0
2006-10-24 14:20:00,34.12,34.2,34.12,34.18,63600.0,24.2025,24.2592,24.2025,24.245,63600.0
2006-10-24 14:25:00,34.19,34.2,34.1,34.17,204600.0,24.2521,24.2592,24.1883,24.2379,204600.0
2006-10-24 14:30:00,34.17,34.22,34.15,34.2,107800.0,24.2379,24.2734,24.2238,24.2592,107800.0
2006-10-24 14:35:00,34.2,34.2,34.1,34.1,168200.0,24.2592,24.2592,24.1883,24.1883,168200.0
2006-10-24 14:40:00,34.1,34.26,34.05,34.24,260400.0,24.1883,24.3018,24.1528,24.2876,260400.0
2006-10-24 14:45:00,34.24,34.26,34.22,34.26,85800.0,24.2876,24.3018,24.2734,24.3018,85800.0
2006-10-24 14:50:00,34.26,34.37,34.24,34.37,88000.0,24.3018,24.3798,24.2876,24.3798,88000.0
2006-10-24 14:55:00,34.35,34.4,34.33,34.39,151600.0,24.3656,24.4011,24.3514,24.394,151600.0
2006-10-24 15:00:00,34.39,34.4,34.33,34.37,105000.0,24.394,24.4011,24.3514,24.3798,105000.0
2006-10-24 15:05:00,34.37,34.42,34.31,34.41,94200.0,24.3798,24.4153,24.3373,24.4082,94200.0
2006-10-24 15:10:00,34.41,34.47,34.41,34.45,134800.0,24.4082,24.4507,24.4082,24.4366,134800.0
2006-10-24 15:15:00,34.45,34.54,34.45,34.52,113000.0,24.4366,24.5004,24.4366,24.4862,113000.0
2006-10-24 15:20:00,34.52,34.53,34.44,34.44,111200.0,24.4862,24.4933,24.4295,24.4295,111200.0
2006-10-24 15:25:00,34.44,34.45,34.41,34.42,125800.0,24.4295,24.4366,24.4082,24.4153,125800.0
2006-10-24 15:30:00,34.42,34.45,34.37,34.37,81800.0,24.4153,24.4366,24.3798,24.3798,81800.0
2006-10-24 15:35:00,34.38,34.44,34.37,34.43,91600.0,24.3869,24.4295,24.3798,24.4224,91600.0
2006-10-24 15:40:00,34.43,34.46,34.38,34.44,160200.0,24.4224,24.4437,24.3869,24.4295,160200.0
2006-10-24 15:45:00,34.46,34.46,34.41,34.44,119800.0,24.4437,24.4437,24.4082,24.4295,119800.0
2006-10-24 15:50:00,34.44,34.48,34.42,34.43,147400.0,24.4295,24.4578,24.4153,24.4224,147400.0
2006-10-24 15:55:00,34.43,34.47,34.42,34.46,151600.0,24.4224,24.4507,24.4153,24.4437,151600.0
2006-10-25 09:30:00,33.63,34.1,33.57,34.1,135600.0,23.8549,24.1883,23.8123,24.1883,135600.0
2006-10-25 09:35:00,34.12,34.2,34.08,34.2,134200.0,24.2025,24.2592,24.1741,24.2592,134200.0
2006-10-25 09:40:00,34.22,34.31,34.2,34.24,131800.0,24.2734,24.3373,24.2592,24.2876,131800.0
2006-10-25 09:45:00,34.24,34.27,34.13,34.17,132400.0,24.2876,24.3089,24.2096,24.2379,132400.0
2006-10-25 09:50:00,34.17,34.27,34.16,34.27,84400.0,24.2379,24.3089,24.2309,24.3089,84400.0
2006-10-25 09:55:00,34.27,34.34,34.24,34.3,109200.0,24.3089,24.3585,24.2876,24.3302,109200.0
2006-10-25 10:00:00,34.3,34.34,34.19,34.31,115200.0,24.3302,24.3585,24.2521,24.3373,115200.0
2006-10-25 10:05:00,34.32,34.48,34.31,34.48,92000.0,24.3443,24.4578,24.3373,24.4578,92000.0
2006-10-25 10:10:00,34.47,34.48,34.41,34.45,102000.0,24.4507,24.4578,24.4082,24.4366,102000.0
2006-10-25 10:15:00,34.45,34.46,34.35,34.35,122800.0,24.4366,24.4437,24.3656,24.3656,122800.0
2006-10-25 10:20:00,34.33,34.38,34.3,34.3,70200.0,24.3514,24.3869,24.3302,24.3302,70200.0
2006-10-25 10:25:00,34.31,34.32,34.23,34.27,109200.0,24.3373,24.3443,24.2805,24.3089,109200.0
2006-10-25 10:30:00,34.25,34.79,34.25,34.72,255200.0,24.2947,24.6777,24.2947,24.6281,255200.0
2006-10-25 10:35:00,34.72,34.87,34.71,34.84,183400.0,24.6281,24.7345,24.621,24.7132,183400.0
2006-10-25 10:40:00,34.84,35.05,34.84,35.03,260400.0,24.7132,24.8622,24.7132,24.848,260400.0
2006-10-25 10:45:00,35.02,35.13,35.01,35.13,187800.0,24.8409,24.9189,24.8338,24.9189,187800.0
2006-10-25 10:50:00,35.12,35.13,35.01,35.05,146600.0,24.9118,24.9189,24.8338,24.8622,146600.0
2006-10-25 10:55:00,35.05,35.27,35.05,35.27,170800.0,24.8622,25.0182,24.8622,25.0182,170800.0
2006-10-25 11:00:00,35.28,35.41,35.23,35.34,387600.0,25.0253,25.1175,24.9898,25.0679,387600.0
2006-10-25 11:05:00,35.33,35.35,35.17,35.17,306200.0,25.0608,25.075,24.9473,24.9473,306200.0
2006-10-25 11:10:00,35.18,35.22,35.15,35.16,164600.0,24.9544,24.9827,24.9331,24.9402,164600.0
2006-10-25 11:15:00,35.15,35.16,34.99,35.0,198200.0,24.9331,24.9402,24.8196,24.8267,198200.0
2006-10-25 11:20:00,35.0,35.02,34.94,34.94,97400.0,24.8267,24.8409,24.7841,24.7841,97400.0
2006-10-25 11:25:00,34.93,34.95,34.84,34.95,82000.0,24.777,24.7912,24.7132,24.7912,82000.0
2006-10-25 11:30:00,34.97,34.99,34.85,34.87,70000.0,24.8054,24.8196,24.7203,24.7345,70000.0
2006-10-25 11:35:00,34.88,34.94,34.87,34.88,48200.0,24.7416,24.7841,24.7345,24.7416,48200.0
2006-10-25 11:40:00,34.89,34.97,34.88,34.95,57000.0,24.7487,24.8054,24.7416,24.7912,57000.0
2006-10-25 11:45:00,34.99,35.04,34.96,34.97,57000.0,24.8196,24.8551,24.7983,24.8054,57000.0
2006-10-25 11:50:00,34.97,35.05,34.94,34.97,73800.0,24.8054,24.8622,24.7841,24.8054,73800.0
2006-10-25 11:55:00,34.98,35.09,34.98,35.05,62600.0,24.8125,24.8905,24.8125,24.8622,62600.0
2006-10-25 12:00:00,35.05,35.14,35.02,35.1,64800.0,24.8622,24.926,24.8409,24.8976,64800.0
2006-10-25 12:05:00,35.1,35.13,35.05,35.05,51200.0,24.8976,24.9189,24.8622,24.8622,51200.0
2006-10-25 12:10:00,35.06,35.1,35.04,35.08,43600.0,24.8693,24.8976,24.8551,24.8834,43600.0
2006-10-25 12:15:00,35.09,35.11,35.07,35.11,52600.0,24.8905,24.9047,24.8763,24.9047,52600.0
2006-10-25 12:20:00,35.11,35.13,35.1,35.13,85800.0,24.9047,24.9189,24.8976,24.9189,85800.0
2006-10-25 12:25:00,35.12,35.19,35.12,35.16,89800.0,24.9118,24.9615,24.9118,24.9402,89800.0
2006-10-25 12:30:00,35.16,35.16,35.06,35.07,69000.0,24.9402,24.9402,24.8693,24.8763,69000.0
2006-10-25 12:35:00,35.05,35.06,34.97,34.98,66000.0,24.8622,24.8693,24.8054,24.8125,66000.0
2006-10-25 12:40:00,34.97,35.02,34.96,34.98,113200.0,24.8054,24.8409,24.7983,24.8125,113200.0
2006-10-25 12:45:00,34.98,34.99,34.96,34.96,44600.0,24.8125,24.8196,24.7983,24.7983,44600.0
2006-10-25 12:50:00,34.97,34.99,34.95,34.99,44400.0,24.8054,24.8196,24.7912,24.8196,44400.0
2006-10-25 12:55:00,34.98,34.98,34.91,34.95,59800.0,24.8125,24.8125,24.7629,24.7912,59800.0
2006-10-25 13:00:00,34.95,34.99,34.94,34.99,41600.0,24.7912,24.8196,24.7841,24.8196,41600.0
2006-10-25 13:05:00,34.99,35.0,34.98,34.98,42600.0,24.8196,24.8267,24.8125,24.8125,42600.0
2006-10-25 13:10:00,34.98,35.05,34.98,34.99,53800.0,24.8125,24.8622,24.8125,24.8196,53800.0
2006-10-25 13:15:00,34.99,34.99,34.97,34.97,25400.0,24.8196,24.8196,24.8054,24.8054,25400.0
2006-10-25 13:20:00,34.98,35.04,34.96,35.04,178000.0,24.8125,24.8551,24.7983,24.8551,178000.0
2006-10-25 13:25:00,35.02,35.05,35.02,35.04,16400.0,24.8409,24.8622,24.8409,24.8551,16400.0
2006-10-25 13:30:00,35.04,35.1,35.04,35.09,36600.0,24.8551,24.8976,24.8551,24.8905,36600.0
2006-10-25 13:35:00,35.08,35.09,35.05,35.06,22600.0,24.8834,24.8905,24.8622,24.8693,22600.0
2006-10-25 13:40:00,35.06,35.09,35.06,35.07,23000.0,24.8693,24.8905,24.8693,24.8763,23000.0
2006-10-25 13:45:00,35.07,35.07,35.0,35.01,40600.0,24.8763,24.8763,24.8267,24.8338,40600.0
2006-10-25 13:50:00,35.02,35.08,35.01,35.06,25200.0,24.8409,24.8834,24.8338,24.8693,25200.0
2006-10-25 13:55:00,35.06,35.08,35.05,35.05,33800.0,24.8693,24.8834,24.8622,24.8622,33800.0
2006-10-25 14:00:00,35.06,35.1,35.06,35.08,37000.0,24.8693,24.8976,24.8693,24.8834,37000.0
2006-10-25 14:05:00,35.08,35.09,35.02,35.02,39200.0,24.8834,24.8905,24.8409,24.8409,39200.0
2006-10-25 14:10:00,35.02,35.1,34.93,35.1,125800.0,24.8409,24.8976,24.777,24.8976,125800.0
2006-10-25 14:15:00,35.09,35.19,35.05,35.18,145800.0,24.8905,24.9615,24.8622,24.9544,145800.0
2006-10-25 14:20:00,35.18,35.24,35.18,35.22,154600.0,24.9544,24.9969,24.9544,24.9827,154600.0
2006-10-25 14:25:00,35.22,35.23,35.13,35.16,126200.0,24.9827,24.9898,24.9189,24.9402,126200.0
2006-10-25 14:30:00,35.16,35.17,35.06,35.09,75400.0,24.9402,24.9473,24.8693,24.8905,75400.0
2006-10-25 14:35:00,35.09,35.1,34.98,34.98,115400.0,24.8905,24.8976,24.8125,24.8125,115400.0
2006-10-25 14:40:00,34.98,35.01,34.96,34.97,64200.0,24.8125,24.8338,24.7983,24.8054,64200.0
2006-10-25 14:45:00,34.99,35.04,34.96,35.02,151600.0,24.8196,24.8551,24.7983,24.8409,151600.0
2006-10-25 14:50:00,35.02,35.14,35.0,35.12,118800.0,24.8409,24.926,24.8267,24.9118,118800.0
2006-10-25 14:55:00,35.12,35.23,35.08,35.23,95600.0,24.9118,24.9898,24.8834,24.9898,95600.0
2006-10-25 15:00:00,35.23,35.27,35.22,35.27,105000.0,24.9898,25.0182,24.9827,25.0182,105000.0
2006-10-25 15:05:00,35.27,35.31,35.24,35.28,78800.0,25.0182,25.0466,24.9969,25.0253,78800.0
2006-10-25 15:10:00,35.28,35.35,35.27,35.35,140600.0,25.0253,25.075,25.0182,25.075,140600.0
2006-10-25 15:15:00,35.35,35.36,35.31,35.35,83000.0,25.075,25.0821,25.0466,25.075,83000.0
2006-10-25 15:20:00,35.34,35.41,35.34,35.35,118200.0,25.0679,25.1175,25.0679,25.075,118200.0
2006-10-25 15:25:00,35.34,35.38,35.3,35.31,96800.0,25.0679,25.0962,25.0395,25.0466,96800.0
2006-10-25 15:30:00,35.3,35.31,35.25,35.26,93600.0,25.0395,25.0466,25.004,25.0111,93600.0
2006-10-25 15:35:00,35.26,35.31,35.25,35.29,99000.0,25.0111,25.0466,25.004,25.0324,99000.0
2006-10-25 15:40:00,35.28,35.28,35.24,35.24,125600.0,25.0253,25.0253,24.9969,24.9969,125600.0
2006-10-25 15:45:00,35.24,35.26,35.21,35.21,110800.0,24.9969,25.0111,24.9757,24.9757,110800.0
2006-10-25 15:50:00,35.21,35.21,35.11,35.16,106800.0,24.9757,24.9757,24.9047,24.9402,106800.0
2006-10-25 15:55:00,35.16,35.2,35.15,35.18,87600.0,24.9402,24.9686,24.9331,24.9544,87600.0
2006-10-26 09:30:00,35.5,35.5,35.37,35.37,93800.0,25.1814,25.1814,25.0891,25.0891,93800.0
2006-10-26 09:35:00,35.37,35.47,35.3,35.35,109200.0,25.0891,25.1601,25.0395,25.075,109200.0
2006-10-26 09:40:00,35.4,35.54,35.4,35.51,91400.0,25.1104,25.2097,25.1104,25.1885,91400.0
2006-10-26 09:45:00,35.5,35.52,35.43,35.43,73200.0,25.1814,25.1955,25.1317,25.1317,73200.0
2006-10-26 09:50:00,35.43,35.43,35.19,35.27,151400.0,25.1317,25.1317,24.9615,25.0182,151400.0
2006-10-26 09:55:00,35.26,35.32,35.17,35.18,131800.0,25.0111,25.0537,24.9473,24.9544,131800.0
2006-10-26 10:00:00,35.18,35.24,35.07,35.09,153000.0,24.9544,24.9969,24.8763,24.8905,153000.0
2006-10-26 10:05:00,35.09,35.26,35.07,35.23,97600.0,24.8905,25.0111,24.8763,24.9898,97600.0
2006-10-26 10:10:00,35.23,35.27,35.16,35.16,92800.0,24.9898,25.0182,24.9402,24.9402,92800.0
2006-10-26 10:15:00,35.17,35.24,35.13,35.15,69800.0,24.9473,24.9969,24.9189,24.9331,69800.0
2006-10-26 10:20:00,35.13,35.15,34.99,35.01,75000.0,24.9189,24.9331,24.8196,24.8338,75000.0
2006-10-26 10:25:00,35.01,35.03,34.85,34.86,84800.0,24.8338,24.848,24.7203,24.7274,84800.0
2006-10-26 10:30:00,34.86,35.02,34.84,34.98,438200.0,24.7274,24.8409,24.7132,24.8125,438200.0
2006-10-26 10:35:00,34.98,34.98,34.85,34.88,161000.0,24.8125,24.8125,24.7203,24.7416,161000.0
2006-10-26 10:40:00,34.87,34.87,34.66,34.72,122600.0,24.7345,24.7345,24.5855,24.6281,122600.0
2006-10-26 10:45:00,34.72,34.76,34.62,34.66,103200.0,24.6281,24.6565,24.5571,24.5855,103200.0
2006-10-26 10:50:00,34.67,34.73,34.64,34.67,79200.0,24.5926,24.6352,24.5713,24.5926,79200.0
2006-10-26 10:55:00,34.67,34.67,34.6,34.6,85800.0,24.5926,24.5926,24.543,24.543,85800.0
2006-10-26 11:00:00,34.59,34.61,34.43,34.48,153400.0,24.5359,24.5501,24.4224,24.4578,153400.0
2006-10-26 11:05:00,34.47,34.51,34.4,34.49,136400.0,24.4507,24.4791,24.4011,24.4649,136400.0
2006-10-26 11:10:00,34.49,34.49,34.31,34.37,94000.0,24.4649,24.4649,24.3373,24.3798,94000.0
2006-10-26 11:15:00,34.35,34.42,34.29,34.42,108800.0,24.3656,24.4153,24.3231,24.4153,108800.0
2006-10-26 11:20:00,34.42,34.46,34.33,34.45,106400.0,24.4153,24.4437,24.3514,24.4366,106400.0
2006-10-26 11:25:00,34.45,34.52,34.43,34.51,97400.0,24.4366,24.4862,24.4224,24.4791,97400.0
2006-10-26 11:30:00,34.51,34.52,34.46,34.52,77600.0,24.4791,24.4862,24.4437,24.4862,77600.0
2006-10-26 11:35:00,34.51,34.51,34.38,34.43,70200.0,24.4791,24.4791,24.3869,24.4224,70200.0
2006-10-26 11:40:00,34.43,34.47,34.33,34.35,120000.0,24.4224,24.4507,24.3514,24.3656,120000.0
2006-10-26 11:45:00,34.36,34.5,34.34,34.5,78200.0,24.3727,24.472,24.3585,24.472,78200.0
2006-10-26 11:50:00,34.5,34.51,34.35,34.49,57800.0,24.472,24.4791,24.3656,24.4649,57800.0
2006-10-26 11:55:00,34.48,34.49,34.43,34.48,38400.0,24.4578,24.4649,24.4224,24.4578,38400.0
2006-10-26 12:00:00,34.48,34.57,34.44,34.55,76600.0,24.4578,24.5217,24.4295,24.5075,76600.0
2006-10-26 12:05:00,34.55,34.59,34.45,34.46,62600.0,24.5075,24.5359,24.4366,24.4437,62600.0
2006-10-26 12:10:00,34.46,34.5,34.43,34.49,30000.0,24.4437,24.472,24.4224,24.4649,30000.0
2006-10-26 12:15:00,34.51,34.66,34.46,34.65,59000.0,24.4791,24.5855,24.4437,24.5784,59000.0
2006-10-26 12:20:00,34.65,34.68,34.58,34.67,61200.0,24.5784,24.5997,24.5288,24.5926,61200.0
2006-10-26 12:25:00,34.66,34.73,34.63,34.67,49200.0,24.5855,24.6352,24.5642,24.5926,49200.0
2006-10-26 12:30:00,34.68,34.7,34.57,34.59,73000.0,24.5997,24.6139,24.5217,24.5359,73000.0
2006-10-26 12:35:00,34.6,34.67,34.58,34.66,46000.0,24.543,24.5926,24.5288,24.5855,46000.0
2006-10-26 12:40:00,34.66,34.81,34.62,34.81,75800.0,24.5855,24.6919,24.5571,24.6919,75800.0
2006-10-26 12:45:00,34.81,34.83,34.76,34.82,68600.0,24.6919,24.7061,24.6565,24.699,68600.0
2006-10-26 12:50:00,34.82,34.83,34.75,34.81,56600.0,24.699,24.7061,24.6494,24.6919,56600.0
2006-10-26 12:55:00,34.81,34.82,34.76,34.79,43800.0,24.6919,24.699,24.6565,24.6777,43800.0
2006-10-26 13:00:00,34.8,34.8,34.68,34.72,37200.0,24.6848,24.6848,24.5997,24.6281,37200.0
2006-10-26 13:05:00,34.72,34.73,34.63,34.68,32600.0,24.6281,24.6352,24.5642,24.5997,32600.0
2006-10-26 13:10:00,34.67,34.67,34.55,34.57,61400.0,24.5926,24.5926,24.5075,24.5217,61400.0
2006-10-26 13:15:00,34.57,34.63,34.56,34.6,30000.0,24.5217,24.5642,24.5146,24.543,30000.0
2006-10-26 13:20:00,34.6,34.63,34.56,34.58,47400.0,24.543,24.5642,24.5146,24.5288,47400.0
2006-10-26 13:25:00,34.58,34.58,34.51,34.54,37000.0,24.5288,24.5288,24.4791,24.5004,37000.0
2006-10-26 13:30:00,34.55,34.56,34.51,34.54,47800.0,24.5075,24.5146,24.4791,24.5004,47800.0
2006-10-26 13:35:00,34.54,34.61,34.51,34.59,34800.0,24.5004,24.5501,24.4791,24.5359,34800.0
2006-10-26 13:40:00,34.58,34.59,34.51,34.52,55400.0,24.5288,24.5359,24.4791,24.4862,55400.0
2006-10-26 13:45:00,34.52,34.59,34.52,34.55,31400.0,24.4862,24.5359,24.4862,24.5075,31400.0
2006-10-26 13:50:00,34.57,34.57,34.38,34.4,63200.0,24.5217,24.5217,24.3869,24.4011,63200.0
2006-10-26 13:55:00,34.4,34.4,34.31,34.31,57400.0,24.4011,24.4011,24.3373,24.3373,57400.0
2006-10-26 14:00:00,34.31,34.34,34.26,34.27,152000.0,24.3373,24.3585,24.3018,24.3089,152000.0
2006-10-26 14:05:00,34.27,34.33,34.27,34.29,69000.0,24.3089,24.3514,24.3089,24.3231,69000.0
2006-10-26 14:10:00,34.29,34.36,34.24,34.35,85600.0,24.3231,24.3727,24.2876,24.3656,85600.0
2006-10-26 14:15:00,34.33,34.44,34.32,34.44,61800.0,24.3514,24.4295,24.3443,24.4295,61800.0
2006-10-26 14:20:00,34.44,34.55,34.43,34.55,57200.0,24.4295,24.5075,24.4224,24.5075,57200.0
2006-10-26 14:25:00,34.53,34.6,34.48,34.5,84200.0,24.4933,24.543,24.4578,24.472,84200.0
2006-10-26 14:30:00,34.5,34.5,34.42,34.42,45800.0,24.472,24.472,24.4153,24.4153,45800.0
2006-10-26 14:35:00,34.42,34.43,34.35,34.37,64600.0,24.4153,24.4224,24.3656,24.3798,64600.0
2006-10-26 14:40:00,34.37,34.49,34.35,34.48,47600.0,24.3798,24.4649,24.3656,24.4578,47600.0
2006-10-26 14:45:00,34.5,34.5,34.4,34.48,65000.0,24.472,24.472,24.4011,24.4578,65000.0
2006-10-26 14:50:00,34.48,34.6,34.48,34.6,48400.0,24.4578,24.543,24.4578,24.543,48400.0
2006-10-26 14:55:00,34.6,34.62,34.56,34.6,64600.0,24.543,24.5571,24.5146,24.543,64600.0
2006-10-26 15:00:00,34.6,34.67,34.6,34.63,81400.0,24.543,24.5926,24.543,24.5642,81400.0
2006-10-26 15:05:00,34.63,34.68,34.6,34.6,40000.0,24.5642,24.5997,24.543,24.543,40000.0
2006-10-26 15:10:00,34.6,34.72,34.6,34.68,43800.0,24.543,24.6281,24.543,24.5997,43800.0
2006-10-26 15:15:00,34.68,34.68,34.49,34.52,69000.0,24.5997,24.5997,24.4649,24.4862,69000.0
2006-10-26 15:20:00,34.52,34.63,34.51,34.59,45200.0,24.4862,24.5642,24.4791,24.5359,45200.0
2006-10-26 15:25:00,34.59,34.64,34.58,34.61,61800.0,24.5359,24.5713,24.5288,24.5501,61800.0
2006-10-26 15:30:00,34.6,34.66,34.59,34.65,54000.0,24.543,24.5855,24.5359,24.5784,54000.0
2006-10-26 15:35:00,34.66,34.72,34.64,34.71,53000.0,24.5855,24.6281,24.5713,24.621,53000.0
2006-10-26 15:40:00,34.71,34.73,34.69,34.69,46400.0,24.621,24.6352,24.6068,24.6068,46400.0
2006-10-26 15:45:00,34.69,34.71,34.66,34.66,61600.0,24.6068,24.621,24.5855,24.5855,61600.0
2006-10-26 15:50:00,34.66,34.68,34.65,34.65,67200.0,24.5855,24.5997,24.5784,24.5784,67200.0
2006-10-26 15:55:00,34.65,34.67,34.6,34.65,92200.0,24.5784,24.5926,24.543,24.5784,92200.0
2006-10-27 09:30:00,34.55,34.57,34.51,34.57,63800.0,24.5075,24.5217,24.4791,24.5217,63800.0
2006-10-27 09:35:00,34.52,34.69,34.52,34.63,50600.0,24.4862,24.6068,24.4862,24.5642,50600.0
2006-10-27 09:40:00,34.64,34.79,34.64,34.74,54000.0,24.5713,24.6777,24.5713,24.6423,54000.0
2006-10-27 09:45:00,34.74,34.88,34.74,34.76,186200.0,24.6423,24.7416,24.6423,24.6565,186200.0
2006-10-27 09:50:00,34.75,34.81,34.69,34.74,70000.0,24.6494,24.6919,24.6068,24.6423,70000.0
2006-10-27 09:55:00,34.73,34.85,34.73,34.81,46600.0,24.6352,24.7203,24.6352,24.6919,46600.0
2006-10-27 10:00:00,34.82,34.9,34.8,34.88,86800.0,24.699,24.7558,24.6848,24.7416,86800.0
2006-10-27 10:05:00,34.88,34.88,34.72,34.72,122200.0,24.7416,24.7416,24.6281,24.6281,122200.0
2006-10-27 10:10:00,34.71,34.77,34.69,34.77,65200.0,24.621,24.6635,24.6068,24.6635,65200.0
2006-10-27 10:15:00,34.76,34.77,34.62,34.62,67600.0,24.6565,24.6635,24.5571,24.5571,67600.0
2006-10-27 10:20:00,34.62,34.74,34.6,34.72,73800.0,24.5571,24.6423,24.543,24.6281,73800.0
2006-10-27 10:25:00,34.72,34.77,34.65,34.68,78600.0,24.6281,24.6635,24.5784,24.5997,78600.0
2006-10-27 10:30:00,34.67,34.77,34.66,34.77,51800.0,24.5926,24.6635,24.5855,24.6635,51800.0
2006-10-27 10:35:00,34.77,34.88,34.77,34.87,81800.0,24.6635,24.7416,24.6635,24.7345,81800.0
2006-10-27 10:40:00,34.85,34.85,34.75,34.83,55000.0,24.7203,24.7203,24.6494,24.7061,55000.0
2006-10-27 10:45:00,34.84,34.84,34.75,34.76,51600.0,24.7132,24.7132,24.6494,24.6565,51600.0
2006-10-27 10:50:00,34.76,34.79,34.7,34.7,49600.0,24.6565,24.6777,24.6139,24.6139,49600.0
2006-10-27 10:55:00,34.7,34.84,34.7,34.83,59600.0,24.6139,24.7132,24.6139,24.7061,59600.0
2006-10-27 11:00:00,34.82,34.82,34.75,34.81,37800.0,24.699,24.699,24.6494,24.6919,37800.0
2006-10-27 11:05:00,34.81,34.93,34.81,34.93,27600.0,24.6919,24.777,24.6919,24.777,27600.0
2006-10-27 11:10:00,34.92,35.04,34.92,35.0,74800.0,24.7699,24.8551,24.7699,24.8267,74800.0
2006-10-27 11:15:00,35.01,35.01,34.89,34.93,116800.0,24.8338,24.8338,24.7487,24.777,116800.0
2006-10-27 11:20:00,34.93,34.98,34.9,34.97,37200.0,24.777,24.8125,24.7558,24.8054,37200.0
2006-10-27 11:25:00,34.97,35.01,34.94,34.94,53400.0,24.8054,24.8338,24.7841,24.7841,53400.0
2006-10-27 11:30:00,34.93,35.03,34.93,34.98,45400.0,24.777,24.848,24.777,24.8125,45400.0
2006-10-27 11:35:00,34.99,34.99,34.96,34.96,27800.0,24.8196,24.8196,24.7983,24.7983,27800.0
2006-10-27 11:40:00,34.97,34.97,34.91,34.92,63400.0,24.8054,24.8054,24.7629,24.7699,63400.0
2006-10-27 11:45:00,34.92,34.93,34.83,34.83,52800.0,24.7699,24.777,24.7061,24.7061,52800.0
2006-10-27 11:50:00,34.85,34.85,34.81,34.82,80400.0,24.7203,24.7203,24.6919,24.699,80400.0
2006-10-27 11:55:00,34.81,34.81,34.74,34.76,61000.0,24.6919,24.6919,24.6423,24.6565,61000.0
2006-10-27 12:00:00,34.76,34.77,34.71,34.74,42000.0,24.6565,24.6635,24.621,24.6423,42000.0
2006-10-27 12:05:00,34.73,34.77,34.71,34.73,31200.0,24.6352,24.6635,24.621,24.6352,31200.0
2006-10-27 12:10:00,34.72,34.81,34.72,34.79,40400.0,24.6281,24.6919,24.6281,24.6777,40400.0
2006-10-27 12:15:00,34.78,34.82,34.77,34.8,40200.0,24.6706,24.699,24.6635,24.6848,40200.0
2006-10-27 12:20:00,34.8,34.81,34.77,34.81,32600.0,24.6848,24.6919,24.6635,24.6919,32600.0
2006-10-27 12:25:00,34.8,34.84,34.8,34.8,39600.0,24.6848,24.7132,24.6848,24.6848,39600.0
2006-10-27 12:30:00,34.79,34.88,34.74,34.88,56400.0,24.6777,24.7416,24.6423,24.7416,56400.0
2006-10-27 12:35:00,34.88,34.89,34.82,34.87,62600.0,24.7416,24.7487,24.699,24.7345,62600.0
2006-10-27 12:40:00,34.85,34.85,34.81,34.81,23600.0,24.7203,24.7203,24.6919,24.6919,23600.0
2006-10-27 12:45:00,34.83,34.84,34.77,34.79,41600.0,24.7061,24.7132,24.6635,24.6777,41600.0
2006-10-27 12:50:00,34.79,34.8,34.74,34.77,38800.0,24.6777,24.6848,24.6423,24.6635,38800.0
2006-10-27 12:55:00,34.76,34.77,34.7,34.7,24400.0,24.6565,24.6635,24.6139,24.6139,24400.0
2006-10-27 13:00:00,34.7,34.71,34.6,34.61,77000.0,24.6139,24.621,24.543,24.5501,77000.0
2006-10-27 13:05:00,34.61,34.71,34.61,34.67,30600.0,24.5501,24.621,24.5501,24.5926,30600.0
2006-10-27 13:10:00,34.68,34.69,34.65,34.66,23400.0,24.5997,24.6068,24.5784,24.5855,23400.0
2006-10-27 13:15:00,34.66,34.66,34.55,34.55,40000.0,24.5855,24.5855,24.5075,24.5075,40000.0
2006-10-27 13:20:00,34.56,34.56,34.49,34.51,81400.0,24.5146,24.5146,24.4649,24.4791,81400.0
2006-10-27 13:25:00,34.5,34.52,34.47,34.5,44000.0,24.472,24.4862,24.4507,24.472,44000.0
2006-10-27 13:30:00,34.5,34.51,34.43,34.44,33200.0,24.472,24.4791,24.4224,24.4295,33200.0
2006-10-27 13:35:00,34.44,34.47,34.4,34.45,25600.0,24.4295,24.4507,24.4011,24.4366,25600.0
2006-10-27 13:40:00,34.44,34.49,34.4,34.48,31800.0,24.4295,24.4649,24.4011,24.4578,31800.0
2006-10-27 13:45:00,34.47,34.51,34.42,34.42,27600.0,24.4507,24.4791,24.4153,24.4153,27600.0
2006-10-27 13:50:00,34.43,34.43,34.4,34.4,27600.0,24.4224,24.4224,24.4011,24.4011,27600.0
2006-10-27 13:55:00,34.4,34.43,34.38,34.4,29200.0,24.4011,24.4224,24.3869,24.4011,29200.0
2006-10-27 14:00:00,34.41,34.41,34.32,34.37,58400.0,24.4082,24.4082,24.3443,24.3798,58400.0
2006-10-27 14:05:00,34.37,34.37,34.32,34.32,44400.0,24.3798,24.3798,24.3443,24.3443,44400.0
2006-10-27 14:10:00,34.33,34.4,34.3,34.39,40800.0,24.3514,24.4011,24.3302,24.394,40800.0
2006-10-27 14:15:00,34.38,34.4,34.35,34.38,40000.0,24.3869,24.4011,24.3656,24.3869,40000.0
2006-10-27 14:20:00,34.4,34.47,34.35,34.35,47400.0,24.4011,24.4507,24.3656,24.3656,47400.0
2006-10-27 14:25:00,34.35,34.36,34.15,34.2,103800.0,24.3656,24.3727,24.2238,24.2592,103800.0
2006-10-27 14:30:00,34.2,34.23,34.14,34.2,70200.0,24.2592,24.2805,24.2167,24.2592,70200.0
2006-10-27 14:35:00,34.2,34.24,34.18,34.18,30400.0,24.2592,24.2876,24.245,24.245,30400.0
2006-10-27 14:40:00,34.19,34.26,34.17,34.2,50800.0,24.2521,24.3018,24.2379,24.2592,50800.0
2006-10-27 14:45:00,34.2,34.23,34.19,34.21,28200.0,24.2592,24.2805,24.2521,24.2663,28200.0
2006-10-27 14:50:00,34.21,34.23,34.17,34.18,53800.0,24.2663,24.2805,24.2379,24.245,53800.0
2006-10-27 14:55:00,34.18,34.24,34.17,34.24,36000.0,24.245,24.2876,24.2379,24.2876,36000.0
2006-10-27 15:00:00,34.24,34.26,34.18,34.18,76800.0,24.2876,24.3018,24.245,24.245,76800.0
2006-10-27 15:05:00,34.18,34.21,34.13,34.21,34000.0,24.245,24.2663,24.2096,24.2663,34000.0
2006-10-27 15:10:00,34.21,34.22,34.17,34.2,50200.0,24.2663,24.2734,24.2379,24.2592,50200.0
2006-10-27 15:15:00,34.19,34.21,34.07,34.08,50600.0,24.2521,24.2663,24.167,24.1741,50600.0
2006-10-27 15:20:00,34.07,34.07,33.98,34.02,137200.0,24.167,24.167,24.1032,24.1315,137200.0
2006-10-27 15:25:00,34.02,34.08,34.02,34.02,42200.0,24.1315,24.1741,24.1315,24.1315,42200.0
2006-10-27 15:30:00,34.02,34.09,34.02,34.03,62600.0,24.1315,24.1812,24.1315,24.1386,62600.0
2006-10-27 15:35:00,34.04,34.04,34.0,34.04,62400.0,24.1457,24.1457,24.1174,24.1457,62400.0
2006-10-27 15:40:00,34.04,34.05,33.99,33.99,92000.0,24.1457,24.1528,24.1103,24.1103,92000.0
2006-10-27 15:45:00,33.99,34.03,33.97,34.02,66200.0,24.1103,24.1386,24.0961,24.1315,66200.0
2006-10-27 15:50:00,34.04,34.04,33.94,33.96,113400.0,24.1457,24.1457,24.0748,24.089,113400.0
2006-10-27 15:55:00,33.96,34.0,33.94,33.99,124600.0,24.089,24.1174,24.0748,24.1103,124600.0
2006-10-30 09:30:00,33.61,33.68,33.59,33.68,68400.0,23.8407,23.8904,23.8265,23.8904,68400.0
2006-10-30 09:35:00,33.7,33.86,33.59,33.86,75400.0,23.9046,24.0181,23.8265,24.0181,75400.0
2006-10-30 09:40:00,33.85,34.0,33.83,33.88,133000.0,24.011,24.1174,23.9968,24.0322,133000.0
2006-10-30 09:45:00,33.88,34.01,33.88,33.96,92400.0,24.0322,24.1245,24.0322,24.089,92400.0
2006-10-30 09:50:00,33.96,34.06,33.89,34.03,95400.0,24.089,24.1599,24.0393,24.1386,95400.0
2006-10-30 09:55:00,34.03,34.03,33.85,33.94,102200.0,24.1386,24.1386,24.011,24.0748,102200.0
2006-10-30 10:00:00,33.97,33.97,33.71,33.74,97800.0,24.0961,24.0961,23.9116,23.9329,97800.0
2006-10-30 10:05:00,33.74,33.75,33.6,33.6,131800.0,23.9329,23.94,23.8336,23.8336,131800.0
2006-10-30 10:10:00,33.62,33.71,33.52,33.53,165800.0,23.8478,23.9116,23.7769,23.784,165800.0
2006-10-30 10:15:00,33.54,33.57,33.47,33.51,154200.0,23.7911,23.8123,23.7414,23.7698,154200.0
2006-10-30 10:20:00,33.5,33.59,33.48,33.52,185000.0,23.7627,23.8265,23.7485,23.7769,185000.0
2006-10-30 10:25:00,33.53,33.56,33.46,33.49,129000.0,23.784,23.8052,23.7343,23.7556,129000.0
2006-10-30 10:30:00,33.51,33.55,33.45,33.54,92200.0,23.7698,23.7982,23.7272,23.7911,92200.0
2006-10-30 10:35:00,33.52,33.65,33.51,33.63,73000.0,23.7769,23.8691,23.7698,23.8549,73000.0
2006-10-30 10:40:00,33.6,33.7,33.6,33.68,75400.0,23.8336,23.9046,23.8336,23.8904,75400.0
2006-10-30 10:45:00,33.68,33.72,33.65,33.66,65600.0,23.8904,23.9187,23.8691,23.8762,65600.0
2006-10-30 10:50:00,33.67,33.81,33.67,33.81,68800.0,23.8833,23.9826,23.8833,23.9826,68800.0
2006-10-30 10:55:00,33.8,33.8,33.67,33.71,64200.0,23.9755,23.9755,23.8833,23.9116,64200.0
2006-10-30 11:00:00,33.71,33.76,33.68,33.74,76000.0,23.9116,23.9471,23.8904,23.9329,76000.0
2006-10-30 11:05:00,33.74,33.74,33.58,33.67,60200.0,23.9329,23.9329,23.8194,23.8833,60200.0
2006-10-30 11:10:00,33.67,33.72,33.64,33.7,53000.0,23.8833,23.9187,23.862,23.9046,53000.0
2006-10-30 11:15:00,33.69,33.69,33.59,33.6,69600.0,23.8975,23.8975,23.8265,23.8336,69600.0
2006-10-30 11:20:00,33.6,33.63,33.58,33.61,40400.0,23.8336,23.8549,23.8194,23.8407,40400.0
2006-10-30 11:25:00,33.62,33.67,33.53,33.6,59600.0,23.8478,23.8833,23.784,23.8336,59600.0
2006-10-30 11:30:00,33.6,33.63,33.52,33.54,37800.0,23.8336,23.8549,23.7769,23.7911,37800.0
2006-10-30 11:35:00,33.55,33.57,33.51,33.57,36600.0,23.7982,23.8123,23.7698,23.8123,36600.0
2006-10-30 11:40:00,33.58,33.63,33.55,33.58,46000.0,23.8194,23.8549,23.7982,23.8194,46000.0
2006-10-30 11:45:00,33.57,33.57,33.5,33.51,55000.0,23.8123,23.8123,23.7627,23.7698,55000.0
2006-10-30 11:50:00,33.51,33.56,33.5,33.52,34800.0,23.7698,23.8052,23.7627,23.7769,34800.0
2006-10-30 11:55:00,33.51,33.66,33.51,33.63,46000.0,23.7698,23.8762,23.7698,23.8549,46000.0
2006-10-30 12:00:00,33.62,33.69,33.6,33.67,44600.0,23.8478,23.8975,23.8336,23.8833,44600.0
2006-10-30 12:05:00,33.65,33.7,33.6,33.6,41400.0,23.8691,23.9046,23.8336,23.8336,41400.0
2006-10-30 12:10:00,33.59,33.65,33.57,33.6,29000.0,23.8265,23.8691,23.8123,23.8336,29000.0
2006-10-30 12:15:00,33.6,33.66,33.6,33.64,30800.0,23.8336,23.8762,23.8336,23.862,30800.0
2006-10-30 12:20:00,33.63,33.63,33.57,33.58,30000.0,23.8549,23.8549,23.8123,23.8194,30000.0
2006-10-30 12:25:00,33.6,33.65,33.57,33.58,33400.0,23.8336,23.8691,23.8123,23.8194,33400.0
2006-10-30 12:30:00,33.59,33.68,33.59,33.62,34000.0,23.8265,23.8904,23.8265,23.8478,34000.0
2006-10-30 12:35:00,33.63,33.65,33.58,33.63,40800.0,23.8549,23.8691,23.8194,23.8549,40800.0
2006-10-30 12:40:00,33.63,33.65,33.6,33.62,27800.0,23.8549,23.8691,23.8336,23.8478,27800.0
2006-10-30 12:45:00,33.62,33.63,33.55,33.6,35200.0,23.8478,23.8549,23.7982,23.8336,35200.0
2006-10-30 12:50:00,33.59,33.67,33.59,33.66,30200.0,23.8265,23.8833,23.8265,23.8762,30200.0
2006-10-30 12:55:00,33.66,33.66,33.62,33.65,19000.0,23.8762,23.8762,23.8478,23.8691,19000.0
2006-10-30 13:00:00,33.63,33.69,33.63,33.66,75600.0,23.8549,23.8975,23.8549,23.8762,75600.0
2006-10-30 13:05:00,33.64,33.7,33.63,33.7,27400.0,23.862,23.9046,23.8549,23.9046,27400.0
2006-10-30 13:10:00,33.7,33.72,33.69,33.7,24000.0,23.9046,23.9187,23.8975,23.9046,24000.0
2006-10-30 13:15:00,33.7,33.76,33.7,33.76,32200.0,23.9046,23.9471,23.9046,23.9471,32200.0
2006-10-30 13:20:00,33.75,33.82,33.74,33.8,54600.0,23.94,23.9897,23.9329,23.9755,54600.0
2006-10-30 13:25:00,33.81,33.82,33.74,33.77,53600.0,23.9826,23.9897,23.9329,23.9542,53600.0
2006-10-30 13:30:00,33.77,33.82,33.74,33.82,34000.0,23.9542,23.9897,23.9329,23.9897,34000.0
2006-10-30 13:35:00,33.83,33.84,33.77,33.79,33600.0,23.9968,24.0039,23.9542,23.9684,33600.0
2006-10-30 13:40:00,33.79,33.82,33.77,33.82,53200.0,23.9684,23.9897,23.9542,23.9897,53200.0
2006-10-30 13:45:00,33.81,33.88,33.81,33.82,53000.0,23.9826,24.0322,23.9826,23.9897,53000.0
2006-10-30 13:50:00,33.83,33.83,33.78,33.81,62800.0,23.9968,23.9968,23.9613,23.9826,62800.0
2006-10-30 13:55:00,33.79,33.8,33.75,33.78,126600.0,23.9684,23.9755,23.94,23.9613,126600.0
2006-10-30 14:00:00,33.77,33.81,33.74,33.74,61800.0,23.9542,23.9826,23.9329,23.9329,61800.0
2006-10-30 14:05:00,33.75,33.75,33.65,33.68,85000.0,23.94,23.94,23.8691,23.8904,85000.0
2006-10-30 14:10:00,33.68,33.68,33.61,33.62,58200.0,23.8904,23.8904,23.8407,23.8478,58200.0
2006-10-30 14:15:00,33.61,33.65,33.53,33.54,97400.0,23.8407,23.8691,23.784,23.7911,97400.0
2006-10-30 14:20:00,33.54,33.54,33.47,33.51,44200.0,23.7911,23.7911,23.7414,23.7698,44200.0
2006-10-30 14:25:00,33.52,33.54,33.46,33.49,72600.0,23.7769,23.7911,23.7343,23.7556,72600.0
2006-10-30 14:30:00,33.48,33.48,33.4,33.41,87400.0,23.7485,23.7485,23.6918,23.6988,87400.0
2006-10-30 14:35:00,33.42,33.45,33.42,33.42,43800.0,23.7059,23.7272,23.7059,23.7059,43800.0
2006-10-30 14:40:00,33.42,33.47,33.39,33.43,60000.0,23.7059,23.7414,23.6847,23.713,60000.0
2006-10-30 14:45:00,33.43,33.44,33.37,33.38,42800.0,23.713,23.7201,23.6705,23.6776,42800.0
2006-10-30 14:50:00,33.38,33.41,33.37,33.38,70400.0,23.6776,23.6988,23.6705,23.6776,70400.0
2006-10-30 14:55:00,33.38,33.38,33.35,33.38,71400.0,23.6776,23.6776,23.6563,23.6776,71400.0
2006-10-30 15:00:00,33.38,33.42,33.37,33.41,111000.0,23.6776,23.7059,23.6705,23.6988,111000.0
2006-10-30 15:05:00,33.41,33.45,33.4,33.44,116600.0,23.6988,23.7272,23.6918,23.7201,116600.0
2006-10-30 15:10:00,33.42,33.52,33.4,33.52,113800.0,23.7059,23.7769,23.6918,23.7769,113800.0
2006-10-30 15:15:00,33.52,33.57,33.47,33.52,116000.0,23.7769,23.8123,23.7414,23.7769,116000.0
2006-10-30 15:20:00,33.52,33.53,33.39,33.41,86600.0,23.7769,23.784,23.6847,23.6988,86600.0
2006-10-30 15:25:00,33.4,33.41,33.34,33.38,61800.0,23.6918,23.6988,23.6492,23.6776,61800.0
2006-10-30 15:30:00,33.37,33.4,33.27,33.27,148800.0,23.6705,23.6918,23.5995,23.5995,148800.0
2006-10-30 15:35:00,33.27,33.3,33.25,33.27,105400.0,23.5995,23.6208,23.5854,23.5995,105400.0
2006-10-30 15:40:00,33.27,33.37,33.27,33.34,185800.0,23.5995,23.6705,23.5995,23.6492,185800.0
2006-10-30 15:45:00,33.35,33.37,33.28,33.36,148000.0,23.6563,23.6705,23.6066,23.6634,148000.0
2006-10-30 15:50:00,33.37,33.44,33.36,33.43,188000.0,23.6705,23.7201,23.6634,23.713,188000.0
2006-10-30 15:55:00,33.43,33.49,33.42,33.48,127800.0,23.713,23.7556,23.7059,23.7485,127800.0
2006-10-31 09:30:00,33.45,33.45,33.3,33.32,69600.0,23.7272,23.7272,23.6208,23.635,69600.0
2006-10-31 09:35:00,33.33,33.43,33.22,33.27,113000.0,23.6421,23.713,23.5641,23.5995,113000.0
2006-10-31 09:40:00,33.27,33.27,33.13,33.16,114800.0,23.5995,23.5995,23.5002,23.5215,114800.0
2006-10-31 09:45:00,33.16,33.16,33.0,33.03,107800.0,23.5215,23.5215,23.408,23.4293,107800.0
2006-10-31 09:50:00,33.02,33.05,33.0,33.02,94400.0,23.4222,23.4435,23.408,23.4222,94400.0
2006-10-31 09:55:00,33.02,33.2,33.02,33.16,128400.0,23.4222,23.5499,23.4222,23.5215,128400.0
2006-10-31 10:00:00,33.15,33.29,33.09,33.22,109200.0,23.5144,23.6137,23.4719,23.5641,109200.0
2006-10-31 10:05:00,33.23,33.49,33.21,33.41,115400.0,23.5712,23.7556,23.557,23.6988,115400.0
2006-10-31 10:10:00,33.43,33.43,33.23,33.24,163400.0,23.713,23.713,23.5712,23.5783,163400.0
2006-10-31 10:15:00,33.24,33.4,33.24,33.33,130200.0,23.5783,23.6918,23.5783,23.6421,130200.0
2006-10-31 10:20:00,33.33,33.38,33.3,33.33,119800.0,23.6421,23.6776,23.6208,23.6421,119800.0
2006-10-31 10:25:00,33.35,33.51,33.35,33.49,132000.0,23.6563,23.7698,23.6563,23.7556,132000.0
2006-10-31 10:30:00,33.49,33.58,33.48,33.53,119200.0,23.7556,23.8194,23.7485,23.784,119200.0
2006-10-31 10:35:00,33.53,33.63,33.53,33.62,96400.0,23.784,23.8549,23.784,23.8478,96400.0
2006-10-31 10:40:00,33.62,33.67,33.55,33.57,98400.0,23.8478,23.8833,23.7982,23.8123,98400.0
2006-10-31 10:45:00,33.59,33.59,33.44,33.52,120800.0,23.8265,23.8265,23.7201,23.7769,120800.0
2006-10-31 10:50:00,33.52,33.55,33.51,33.52,73000.0,23.7769,23.7982,23.7698,23.7769,73000.0
2006-10-31 10:55:00,33.51,33.54,33.49,33.49,54000.0,23.7698,23.7911,23.7556,23.7556,54000.0
2006-10-31 11:00:00,33.49,33.51,33.38,33.39,59400.0,23.7556,23.7698,23.6776,23.6847,59400.0
2006-10-31 11:05:00,33.39,33.45,33.35,33.44,52600.0,23.6847,23.7272,23.6563,23.7201,52600.0
2006-10-31 11:10:00,33.42,33.48,33.31,33.32,54200.0,23.7059,23.7485,23.6279,23.635,54200.0
2006-10-31 11:15:00,33.31,33.38,33.24,33.27,71200.0,23.6279,23.6776,23.5783,23.5995,71200.0
2006-10-31 11:20:00,33.26,33.34,33.26,33.31,75000.0,23.5924,23.6492,23.5924,23.6279,75000.0
2006-10-31 11:25:00,33.32,33.34,33.26,33.3,82600.0,23.635,23.6492,23.5924,23.6208,82600.0
2006-10-31 11:30:00,33.31,33.32,33.15,33.22,129800.0,23.6279,23.635,23.5144,23.5641,129800.0
2006-10-31 11:35:00,33.21,33.23,33.07,33.09,91400.0,23.557,23.5712,23.4577,23.4719,91400.0
2006-10-31 11:40:00,33.09,33.12,33.0,33.02,165800.0,23.4719,23.4931,23.408,23.4222,165800.0
2006-10-31 11:45:00,33.01,33.01,32.76,32.8,137000.0,23.4151,23.4151,23.2378,23.2662,137000.0
2006-10-31 11:50:00,32.8,32.9,32.8,32.83,204400.0,23.2662,23.3371,23.2662,23.2874,204400.0
2006-10-31 11:55:00,32.83,32.84,32.74,32.76,108600.0,23.2874,23.2945,23.2236,23.2378,108600.0
2006-10-31 12:00:00,32.76,32.81,32.74,32.81,129400.0,23.2378,23.2732,23.2236,23.2732,129400.0
2006-10-31 12:05:00,32.81,32.82,32.75,32.75,116200.0,23.2732,23.2803,23.2307,23.2307,116200.0
2006-10-31 12:10:00,32.76,32.77,32.65,32.67,118200.0,23.2378,23.2449,23.1598,23.1739,118200.0
2006-10-31 12:15:00,32.67,32.67,32.52,32.55,124800.0,23.1739,23.1739,23.0675,23.0888,124800.0
2006-10-31 12:20:00,32.57,32.62,32.54,32.61,106400.0,23.103,23.1385,23.0817,23.1314,106400.0
2006-10-31 12:25:00,32.63,32.64,32.59,32.63,98400.0,23.1456,23.1527,23.1172,23.1456,98400.0
2006-10-31 12:30:00,32.62,32.79,32.6,32.77,168400.0,23.1385,23.2591,23.1243,23.2449,168400.0
2006-10-31 12:35:00,32.77,32.79,32.7,32.71,167800.0,23.2449,23.2591,23.1952,23.2023,167800.0
2006-10-31 12:40:00,32.72,32.77,32.69,32.77,126200.0,23.2094,23.2449,23.1881,23.2449,126200.0
2006-10-31 12:45:00,32.77,32.8,32.77,32.79,94800.0,23.2449,23.2662,23.2449,23.2591,94800.0
2006-10-31 12:50:00,32.79,32.79,32.73,32.76,71000.0,23.2591,23.2591,23.2165,23.2378,71000.0
2006-10-31 12:55:00,32.75,32.76,32.74,32.75,69600.0,23.2307,23.2378,23.2236,23.2307,69600.0
2006-10-31 13:00:00,32.75,32.93,32.72,32.9,88000.0,23.2307,23.3584,23.2094,23.3371,88000.0
2006-10-31 13:05:00,32.91,32.99,32.87,32.99,89400.0,23.3442,23.4009,23.3158,23.4009,89400.0
2006-10-31 13:10:00,32.99,32.99,32.93,32.95,52600.0,23.4009,23.4009,23.3584,23.3726,52600.0
2006-10-31 13:15:00,32.95,32.97,32.88,32.9,66400.0,23.3726,23.3867,23.3229,23.3371,66400.0
2006-10-31 13:20:00,32.9,32.91,32.75,32.8,73200.0,23.3371,23.3442,23.2307,23.2662,73200.0
2006-10-31 13:25:00,32.8,32.81,32.72,32.73,99200.0,23.2662,23.2732,23.2094,23.2165,99200.0
2006-10-31 13:30:00,32.74,32.84,32.73,32.79,137000.0,23.2236,23.2945,23.2165,23.2591,137000.0
2006-10-31 13:35:00,32.8,32.83,32.78,32.83,61400.0,23.2662,23.2874,23.252,23.2874,61400.0
2006-10-31 13:40:00,32.84,32.88,32.81,32.82,43600.0,23.2945,23.3229,23.2732,23.2803,43600.0
2006-10-31 13:45:00,32.81,32.87,32.81,32.85,74000.0,23.2732,23.3158,23.2732,23.3016,74000.0
2006-10-31 13:50:00,32.85,32.87,32.83,32.85,86600.0,23.3016,23.3158,23.2874,23.3016,86600.0
2006-10-31 13:55:00,32.85,32.95,32.85,32.94,96800.0,23.3016,23.3726,23.3016,23.3655,96800.0
2006-10-31 14:00:00,32.94,33.0,32.94,32.97,146400.0,23.3655,23.408,23.3655,23.3867,146400.0
2006-10-31 14:05:00,32.99,33.17,32.98,33.17,123400.0,23.4009,23.5286,23.3938,23.5286,123400.0
2006-10-31 14:10:00,33.17,33.18,33.1,33.18,116800.0,23.5286,23.5357,23.479,23.5357,116800.0
2006-10-31 14:15:00,33.17,33.31,33.17,33.3,104400.0,23.5286,23.6279,23.5286,23.6208,104400.0
2006-10-31 14:20:00,33.29,33.33,33.25,33.31,89000.0,23.6137,23.6421,23.5854,23.6279,89000.0
2006-10-31 14:25:00,33.31,33.34,33.21,33.34,123200.0,23.6279,23.6492,23.557,23.6492,123200.0
2006-10-31 14:30:00,33.34,33.42,33.29,33.42,87000.0,23.6492,23.7059,23.6137,23.7059,87000.0
2006-10-31 14:35:00,33.42,33.44,33.36,33.41,79200.0,23.7059,23.7201,23.6634,23.6988,79200.0
2006-10-31 14:40:00,33.42,33.54,33.41,33.49,112800.0,23.7059,23.7911,23.6988,23.7556,112800.0
2006-10-31 14:45:00,33.48,33.48,33.35,33.4,132000.0,23.7485,23.7485,23.6563,23.6918,132000.0
2006-10-31 14:50:00,33.4,33.4,33.32,33.38,104800.0,23.6918,23.6918,23.635,23.6776,104800.0
2006-10-31 14:55:00,33.38,33.4,33.27,33.28,85800.0,23.6776,23.6918,23.5995,23.6066,85800.0
2006-10-31 15:00:00,33.27,33.35,33.22,33.35,130000.0,23.5995,23.6563,23.5641,23.6563,130000.0
2006-10-31 15:05:00,33.35,33.35,33.23,33.24,114000.0,23.6563,23.6563,23.5712,23.5783,114000.0
2006-10-31 15:10:00,33.26,33.28,33.1,33.16,149800.0,23.5924,23.6066,23.479,23.5215,149800.0
2006-10-31 15:15:00,33.16,33.21,33.14,33.21,114600.0,23.5215,23.557,23.5073,23.557,114600.0
2006-10-31 15:20:00,33.22,33.31,33.21,33.3,122200.0,23.5641,23.6279,23.557,23.6208,122200.0
2006-10-31 15:25:00,33.3,33.31,33.24,33.25,103200.0,23.6208,23.6279,23.5783,23.5854,103200.0
2006-10-31 15:30:00,33.25,33.29,33.24,33.25,139600.0,23.5854,23.6137,23.5783,23.5854,139600.0
2006-10-31 15:35:00,33.26,33.3,33.24,33.3,121800.0,23.5924,23.6208,23.5783,23.6208,121800.0
2006-10-31 15:40:00,33.3,33.34,33.29,33.33,143400.0,23.6208,23.6492,23.6137,23.6421,143400.0
2006-10-31 15:45:00,33.33,33.35,33.3,33.3,120200.0,23.6421,23.6563,23.6208,23.6208,120200.0
2006-10-31 15:50:00,33.31,33.34,33.27,33.27,167200.0,23.6279,23.6492,23.5995,23.5995,167200.0
2006-10-31 15:55:00,33.26,33.26,33.18,33.23,240800.0,23.5924,23.5924,23.5357,23.5712,240800.0
2006-11-01 09:30:00,33.13,33.16,33.0,33.01,105200.0,23.5002,23.5215,23.408,23.4151,105200.0
2006-11-01 09:35:00,33.0,33.07,32.81,32.87,162000.0,23.408,23.4577,23.2732,23.3158,162000.0
2006-11-01 09:40:00,32.87,32.95,32.82,32.91,153000.0,23.3158,23.3726,23.2803,23.3442,153000.0
2006-11-01 09:45:00,32.91,33.01,32.78,32.78,116000.0,23.3442,23.4151,23.252,23.252,116000.0
2006-11-01 09:50:00,32.77,32.79,32.63,32.77,122800.0,23.2449,23.2591,23.1456,23.2449,122800.0
2006-11-01 09:55:00,32.77,32.84,32.7,32.81,110600.0,23.2449,23.2945,23.1952,23.2732,110600.0
2006-11-01 10:00:00,32.81,32.87,32.72,32.79,103000.0,23.2732,23.3158,23.2094,23.2591,103000.0
2006-11-01 10:05:00,32.8,32.95,32.77,32.81,180000.0,23.2662,23.3726,23.2449,23.2732,180000.0
2006-11-01 10:10:00,32.81,32.9,32.8,32.9,87400.0,23.2732,23.3371,23.2662,23.3371,87400.0
2006-11-01 10:15:00,32.9,32.9,32.79,32.84,101400.0,23.3371,23.3371,23.2591,23.2945,101400.0
2006-11-01 10:20:00,32.84,33.0,32.84,32.9,96400.0,23.2945,23.408,23.2945,23.3371,96400.0
2006-11-01 10:25:00,32.9,32.98,32.85,32.94,195000.0,23.3371,23.3938,23.3016,23.3655,195000.0
2006-11-01 10:30:00,32.94,33.35,32.91,33.27,306200.0,23.3655,23.6563,23.3442,23.5995,306200.0
2006-11-01 10:35:00,33.27,33.35,33.25,33.31,168000.0,23.5995,23.6563,23.5854,23.6279,168000.0
2006-11-01 10:40:00,33.31,33.31,33.2,33.3,100200.0,23.6279,23.6279,23.5499,23.6208,100200.0
2006-11-01 10:45:00,33.3,33.32,33.26,33.26,77000.0,23.6208,23.635,23.5924,23.5924,77000.0
2006-11-01 10:50:00,33.26,33.38,33.25,33.27,89200.0,23.5924,23.6776,23.5854,23.5995,89200.0
2006-11-01 10:55:00,33.29,33.3,33.13,33.16,150800.0,23.6137,23.6208,23.5002,23.5215,150800.0
2006-11-01 11:00:00,33.15,33.27,33.15,33.22,128200.0,23.5144,23.5995,23.5144,23.5641,128200.0
2006-11-01 11:05:00,33.24,33.24,32.94,32.96,101200.0,23.5783,23.5783,23.3655,23.3796,101200.0
2006-11-01 11:10:00,32.97,33.01,32.91,32.92,84800.0,23.3867,23.4151,23.3442,23.3513,84800.0
2006-11-01 11:15:00,32.91,32.97,32.85,32.9,67400.0,23.3442,23.3867,23.3016,23.3371,67400.0
2006-11-01 11:20:00,32.9,32.9,32.8,32.84,74400.0,23.3371,23.3371,23.2662,23.2945,74400.0
2006-11-01 11:25:00,32.84,32.84,32.73,32.82,83200.0,23.2945,23.2945,23.2165,23.2803,83200.0
2006-11-01 11:30:00,32.82,32.88,32.78,32.82,76000.0,23.2803,23.3229,23.252,23.2803,76000.0
2006-11-01 11:35:00,32.82,32.88,32.79,32.84,134600.0,23.2803,23.3229,23.2591,23.2945,134600.0
2006-11-01 11:40:00,32.84,32.92,32.81,32.89,86200.0,23.2945,23.3513,23.2732,23.33,86200.0
2006-11-01 11:45:00,32.89,33.02,32.88,32.91,77600.0,23.33,23.4222,23.3229,23.3442,77600.0
2006-11-01 11:50:00,32.91,32.94,32.76,32.77,57000.0,23.3442,23.3655,23.2378,23.2449,57000.0
2006-11-01 11:55:00,32.77,32.79,32.66,32.68,82000.0,23.2449,23.2591,23.1668,23.181,82000.0
2006-11-01 12:00:00,32.68,32.74,32.66,32.72,56000.0,23.181,23.2236,23.1668,23.2094,56000.0
2006-11-01 12:05:00,32.72,32.74,32.66,32.73,62200.0,23.2094,23.2236,23.1668,23.2165,62200.0
2006-11-01 12:10:00,32.72,32.88,32.71,32.88,50600.0,23.2094,23.3229,23.2023,23.3229,50600.0
2006-11-01 12:15:00,32.88,32.89,32.82,32.85,61200.0,23.3229,23.33,23.2803,23.3016,61200.0
2006-11-01 12:20:00,32.83,32.83,32.74,32.76,44200.0,23.2874,23.2874,23.2236,23.2378,44200.0
2006-11-01 12:25:00,32.75,32.75,32.66,32.67,61600.0,23.2307,23.2307,23.1668,23.1739,61600.0
2006-11-01 12:30:00,32.67,32.69,32.55,32.57,95000.0,23.1739,23.1881,23.0888,23.103,95000.0
2006-11-01 12:35:00,32.57,32.68,32.54,32.54,59000.0,23.103,23.181,23.0817,23.0817,59000.0
2006-11-01 12:40:00,32.54,32.73,32.54,32.71,67200.0,23.0817,23.2165,23.0817,23.2023,67200.0
2006-11-01 12:45:00,32.71,32.71,32.63,32.69,71400.0,23.2023,23.2023,23.1456,23.1881,71400.0
2006-11-01 12:50:00,32.69,32.73,32.63,32.73,85000.0,23.1881,23.2165,23.1456,23.2165,85000.0
2006-11-01 12:55:00,32.71,32.85,32.7,32.74,51000.0,23.2023,23.3016,23.1952,23.2236,51000.0
2006-11-01 13:00:00,32.73,32.82,32.67,32.8,90000.0,23.2165,23.2803,23.1739,23.2662,90000.0
2006-11-01 13:05:00,32.8,32.84,32.74,32.83,66200.0,23.2662,23.2945,23.2236,23.2874,66200.0
2006-11-01 13:10:00,32.83,32.84,32.77,32.81,70600.0,23.2874,23.2945,23.2449,23.2732,70600.0
2006-11-01 13:15:00,32.81,32.91,32.77,32.89,76600.0,23.2732,23.3442,23.2449,23.33,76600.0
2006-11-01 13:20:00,32.88,32.92,32.84,32.9,67000.0,23.3229,23.3513,23.2945,23.3371,67000.0
2006-11-01 13:25:00,32.9,33.03,32.86,33.01,83400.0,23.3371,23.4293,23.3087,23.4151,83400.0
2006-11-01 13:30:00,33.01,33.09,32.97,32.98,119200.0,23.4151,23.4719,23.3867,23.3938,119200.0
2006-11-01 13:35:00,32.98,33.01,32.85,32.98,107800.0,23.3938,23.4151,23.3016,23.3938,107800.0
2006-11-01 13:40:00,32.97,33.07,32.91,33.02,62800.0,23.3867,23.4577,23.3442,23.4222,62800.0
2006-11-01 13:45:00,33.02,33.16,33.02,33.1,120200.0,23.4222,23.5215,23.4222,23.479,120200.0
2006-11-01 13:50:00,33.12,33.17,33.09,33.16,89000.0,23.4931,23.5286,23.4719,23.5215,89000.0
2006-11-01 13:55:00,33.16,33.26,33.12,33.17,122200.0,23.5215,23.5924,23.4931,23.5286,122200.0
2006-11-01 14:00:00,33.16,33.2,33.08,33.18,100200.0,23.5215,23.5499,23.4648,23.5357,100200.0
2006-11-01 14:05:00,33.18,33.22,33.1,33.22,62400.0,23.5357,23.5641,23.479,23.5641,62400.0
2006-11-01 14:10:00,33.23,33.25,33.05,33.08,62800.0,23.5712,23.5854,23.4435,23.4648,62800.0
2006-11-01 14:15:00,33.08,33.15,32.99,32.99,80600.0,23.4648,23.5144,23.4009,23.4009,80600.0
2006-11-01 14:20:00,32.99,33.01,32.94,33.0,64200.0,23.4009,23.4151,23.3655,23.408,64200.0
2006-11-01 14:25:00,32.99,32.99,32.87,32.91,86000.0,23.4009,23.4009,23.3158,23.3442,86000.0
2006-11-01 14:30:00,32.91,33.01,32.9,33.01,35200.0,23.3442,23.4151,23.3371,23.4151,35200.0
2006-11-01 14:35:00,33.01,33.1,33.01,33.1,50600.0,23.4151,23.479,23.4151,23.479,50600.0
2006-11-01 14:40:00,33.1,33.12,33.07,33.07,34000.0,23.479,23.4931,23.4577,23.4577,34000.0
2006-11-01 14:45:00,33.08,33.11,33.02,33.06,61200.0,23.4648,23.486,23.4222,23.4506,61200.0
2006-11-01 14:50:00,33.07,33.09,32.99,33.02,55600.0,23.4577,23.4719,23.4009,23.4222,55600.0
2006-11-01 14:55:00,33.02,33.02,32.97,32.98,43600.0,23.4222,23.4222,23.3867,23.3938,43600.0
2006-11-01 15:00:00,32.97,33.0,32.93,32.95,54000.0,23.3867,23.408,23.3584,23.3726,54000.0
2006-11-01 15:05:00,32.95,32.97,32.93,32.97,59800.0,23.3726,23.3867,23.3584,23.3867,59800.0
2006-11-01 15:10:00,32.97,32.98,32.91,32.91,36200.0,23.3867,23.3938,23.3442,23.3442,36200.0
2006-11-01 15:15:00,32.92,32.95,32.89,32.91,46800.0,23.3513,23.3726,23.33,23.3442,46800.0
2006-11-01 15:20:00,32.91,32.93,32.87,32.89,40400.0,23.3442,23.3584,23.3158,23.33,40400.0
2006-11-01 15:25:00,32.9,32.92,32.89,32.92,37400.0,23.3371,23.3513,23.33,23.3513,37400.0
2006-11-01 15:30:00,32.92,32.93,32.89,32.92,53200.0,23.3513,23.3584,23.33,23.3513,53200.0
2006-11-01 15:35:00,32.92,32.93,32.85,32.85,43000.0,23.3513,23.3584,23.3016,23.3016,43000.0
2006-11-01 15:40:00,32.85,32.9,32.85,32.89,46600.0,23.3016,23.3371,23.3016,23.33,46600.0
2006-11-01 15:45:00,32.89,32.98,32.88,32.97,93000.0,23.33,23.3938,23.3229,23.3867,93000.0
2006-11-01 15:50:00,32.97,33.03,32.96,33.03,98800.0,23.3867,23.4293,23.3796,23.4293,98800.0
2006-11-01 15:55:00,33.06,33.06,33.01,33.01,118000.0,23.4506,23.4506,23.4151,23.4151,118000.0
2006-11-02 09:30:00,32.65,32.75,32.65,32.72,72400.0,23.1598,23.2307,23.1598,23.2094,72400.0
2006-11-02 09:35:00,32.73,32.77,32.68,32.77,42200.0,23.2165,23.2449,23.181,23.2449,42200.0
2006-11-02 09:40:00,32.77,32.88,32.66,32.88,140800.0,23.2449,23.3229,23.1668,23.3229,140800.0
2006-11-02 09:45:00,32.91,32.92,32.76,32.76,87400.0,23.3442,23.3513,23.2378,23.2378,87400.0
2006-11-02 09:50:00,32.77,32.88,32.73,32.87,68600.0,23.2449,23.3229,23.2165,23.3158,68600.0
2006-11-02 09:55:00,32.85,32.85,32.66,32.74,107400.0,23.3016,23.3016,23.1668,23.2236,107400.0
2006-11-02 10:00:00,32.74,32.87,32.65,32.79,119800.0,23.2236,23.3158,23.1598,23.2591,119800.0
2006-11-02 10:05:00,32.79,32.79,32.56,32.6,155000.0,23.2591,23.2591,23.0959,23.1243,155000.0
2006-11-02 10:10:00,32.6,32.63,32.5,32.52,79000.0,23.1243,23.1456,23.0534,23.0675,79000.0
2006-11-02 10:15:00,32.52,32.54,32.46,32.49,116800.0,23.0675,23.0817,23.025,23.0463,116800.0
2006-11-02 10:20:00,32.49,32.5,32.45,32.47,79600.0,23.0463,23.0534,23.0179,23.0321,79600.0
2006-11-02 10:25:00,32.47,32.59,32.43,32.54,99000.0,23.0321,23.1172,23.0037,23.0817,99000.0
2006-11-02 10:30:00,32.54,32.65,32.42,32.57,210600.0,23.0817,23.1598,22.9966,23.103,210600.0
2006-11-02 10:35:00,32.57,32.63,32.45,32.47,177400.0,23.103,23.1456,23.0179,23.0321,177400.0
2006-11-02 10:40:00,32.47,32.47,32.35,32.36,88000.0,23.0321,23.0321,22.947,22.954,88000.0
2006-11-02 10:45:00,32.36,32.4,32.35,32.35,62000.0,22.954,22.9824,22.947,22.947,62000.0
2006-11-02 10:50:00,32.35,32.45,32.35,32.42,76600.0,22.947,23.0179,22.947,22.9966,76600.0
2006-11-02 10:55:00,32.42,32.47,32.37,32.38,93000.0,22.9966,23.0321,22.9611,22.9682,93000.0
2006-11-02 11:00:00,32.37,32.39,32.32,32.32,60800.0,22.9611,22.9753,22.9257,22.9257,60800.0
2006-11-02 11:05:00,32.33,32.37,32.32,32.32,131600.0,22.9328,22.9611,22.9257,22.9257,131600.0
2006-11-02 11:10:00,32.32,32.37,32.29,32.32,106800.0,22.9257,22.9611,22.9044,22.9257,106800.0
2006-11-02 11:15:00,32.32,32.36,32.3,32.33,173200.0,22.9257,22.954,22.9115,22.9328,173200.0
2006-11-02 11:20:00,32.33,32.44,32.3,32.41,113400.0,22.9328,23.0108,22.9115,22.9895,113400.0
2006-11-02 11:25:00,32.42,32.58,32.42,32.55,119400.0,22.9966,23.1101,22.9966,23.0888,119400.0
2006-11-02 11:30:00,32.55,32.58,32.49,32.49,143000.0,23.0888,23.1101,23.0463,23.0463,143000.0
2006-11-02 11:35:00,32.49,32.63,32.48,32.56,76800.0,23.0463,23.1456,23.0392,23.0959,76800.0
2006-11-02 11:40:00,32.56,32.7,32.54,32.61,78200.0,23.0959,23.1952,23.0817,23.1314,78200.0
2006-11-02 11:45:00,32.63,32.7,32.58,32.68,101200.0,23.1456,23.1952,23.1101,23.181,101200.0
2006-11-02 11:50:00,32.68,32.72,32.6,32.65,67800.0,23.181,23.2094,23.1243,23.1598,67800.0
2006-11-02 11:55:00,32.63,32.65,32.56,32.57,100000.0,23.1456,23.1598,23.0959,23.103,100000.0
2006-11-02 12:00:00,32.58,32.64,32.57,32.59,36000.0,23.1101,23.1527,23.103,23.1172,36000.0
2006-11-02 12:05:00,32.59,32.6,32.56,32.6,23800.0,23.1172,23.1243,23.0959,23.1243,23800.0
2006-11-02 12:10:00,32.62,32.63,32.58,32.58,47600.0,23.1385,23.1456,23.1101,23.1101,47600.0
2006-11-02 12:15:00,32.58,32.63,32.58,32.6,82200.0,23.1101,23.1456,23.1101,23.1243,82200.0
2006-11-02 12:20:00,32.6,32.63,32.58,32.6,61600.0,23.1243,23.1456,23.1101,23.1243,61600.0
2006-11-02 12:25:00,32.6,32.63,32.57,32.58,93200.0,23.1243,23.1456,23.103,23.1101,93200.0
2006-11-02 12:30:00,32.58,32.75,32.58,32.74,82600.0,23.1101,23.2307,23.1101,23.2236,82600.0
2006-11-02 12:35:00,32.72,32.83,32.7,32.8,113000.0,23.2094,23.2874,23.1952,23.2662,113000.0
2006-11-02 12:40:00,32.8,32.87,32.77,32.79,138200.0,23.2662,23.3158,23.2449,23.2591,138200.0
2006-11-02 12:45:00,32.79,32.85,32.74,32.82,69000.0,23.2591,23.3016,23.2236,23.2803,69000.0
2006-11-02 12:50:00,32.81,32.83,32.76,32.76,76600.0,23.2732,23.2874,23.2378,23.2378,76600.0
2006-11-02 12:55:00,32.74,32.77,32.72,32.76,54000.0,23.2236,23.2449,23.2094,23.2378,54000.0
2006-11-02 13:00:00,32.75,32.79,32.67,32.73,51000.0,23.2307,23.2591,23.1739,23.2165,51000.0
2006-11-02 13:05:00,32.73,32.77,32.72,32.76,33400.0,23.2165,23.2449,23.2094,23.2378,33400.0
2006-11-02 13:10:00,32.77,32.79,32.72,32.77,37000.0,23.2449,23.2591,23.2094,23.2449,37000.0
2006-11-02 13:15:00,32.77,32.95,32.77,32.95,69800.0,23.2449,23.3726,23.2449,23.3726,69800.0
2006-11-02 13:20:00,32.95,33.08,32.95,33.06,68400.0,23.3726,23.4648,23.3726,23.4506,68400.0
2006-11-02 13:25:00,33.06,33.19,33.06,33.16,100400.0,23.4506,23.5428,23.4506,23.5215,100400.0
2006-11-02 13:30:00,33.17,33.17,33.02,33.02,129400.0,23.5286,23.5286,23.4222,23.4222,129400.0
2006-11-02 13:35:00,33.03,33.06,32.96,32.96,91400.0,23.4293,23.4506,23.3796,23.3796,91400.0
2006-11-02 13:40:00,32.97,32.98,32.9,32.92,125400.0,23.3867,23.3938,23.3371,23.3513,125400.0
2006-11-02 13:45:00,32.92,32.92,32.77,32.77,93200.0,23.3513,23.3513,23.2449,23.2449,93200.0
2006-11-02 13:50:00,32.77,32.85,32.74,32.74,120000.0,23.2449,23.3016,23.2236,23.2236,120000.0
2006-11-02 13:55:00,32.74,32.83,32.68,32.83,78200.0,23.2236,23.2874,23.181,23.2874,78200.0
2006-11-02 14:00:00,32.84,32.87,32.8,32.84,80200.0,23.2945,23.3158,23.2662,23.2945,80200.0
2006-11-02 14:05:00,32.82,32.85,32.77,32.85,55800.0,23.2803,23.3016,23.2449,23.3016,55800.0
2006-11-02 14:10:00,32.85,32.94,32.85,32.85,79200.0,23.3016,23.3655,23.3016,23.3016,79200.0
2006-11-02 14:15:00,32.85,32.88,32.8,32.81,73200.0,23.3016,23.3229,23.2662,23.2732,73200.0
2006-11-02 14:20:00,32.81,32.82,32.72,32.74,52600.0,23.2732,23.2803,23.2094,23.2236,52600.0
2006-11-02 14:25:00,32.74,32.77,32.62,32.63,107600.0,23.2236,23.2449,23.1385,23.1456,107600.0
2006-11-02 14:30:00,32.63,32.7,32.63,32.66,56200.0,23.1456,23.1952,23.1456,23.1668,56200.0
2006-11-02 14:35:00,32.66,32.67,32.58,32.58,61800.0,23.1668,23.1739,23.1101,23.1101,61800.0
2006-11-02 14:40:00,32.58,32.66,32.57,32.62,52200.0,23.1101,23.1668,23.103,23.1385,52200.0
2006-11-02 14:45:00,32.63,32.66,32.6,32.61,32400.0,23.1456,23.1668,23.1243,23.1314,32400.0
2006-11-02 14:50:00,32.61,32.63,32.56,32.56,41600.0,23.1314,23.1456,23.0959,23.0959,41600.0
2006-11-02 14:55:00,32.56,32.59,32.54,32.56,41200.0,23.0959,23.1172,23.0817,23.0959,41200.0
2006-11-02 15:00:00,32.56,32.62,32.51,32.62,51600.0,23.0959,23.1385,23.0604,23.1385,51600.0
2006-11-02 15:05:00,32.63,32.67,32.63,32.64,81400.0,23.1456,23.1739,23.1456,23.1527,81400.0
2006-11-02 15:10:00,32.63,32.67,32.58,32.67,50000.0,23.1456,23.1739,23.1101,23.1739,50000.0
2006-11-02 15:15:00,32.67,32.69,32.65,32.66,79600.0,23.1739,23.1881,23.1598,23.1668,79600.0
2006-11-02 15:20:00,32.66,32.68,32.63,32.64,44200.0,23.1668,23.181,23.1456,23.1527,44200.0
2006-11-02 15:25:00,32.64,32.67,32.63,32.67,58800.0,23.1527,23.1739,23.1456,23.1739,58800.0
2006-11-02 15:30:00,32.67,32.77,32.66,32.74,101000.0,23.1739,23.2449,23.1668,23.2236,101000.0
2006-11-02 15:35:00,32.74,32.81,32.74,32.81,84600.0,23.2236,23.2732,23.2236,23.2732,84600.0
2006-11-02 15:40:00,32.81,32.85,32.81,32.85,60600.0,23.2732,23.3016,23.2732,23.3016,60600.0
2006-11-02 15:45:00,32.85,32.88,32.84,32.86,74400.0,23.3016,23.3229,23.2945,23.3087,74400.0
2006-11-02 15:50:00,32.87,32.89,32.84,32.85,85800.0,23.3158,23.33,23.2945,23.3016,85800.0
2006-11-02 15:55:00,32.85,32.88,32.83,32.83,104600.0,23.3016,23.3229,23.2874,23.2874,104600.0
2006-11-03 09:30:00,33.35,33.35,33.22,33.3,89600.0,23.6563,23.6563,23.5641,23.6208,89600.0
2006-11-03 09:35:00,33.29,33.43,33.27,33.43,103400.0,23.6137,23.713,23.5995,23.713,103400.0
2006-11-03 09:40:00,33.43,33.5,33.36,33.49,130800.0,23.713,23.7627,23.6634,23.7556,130800.0
2006-11-03 09:45:00,33.49,33.62,33.49,33.55,135400.0,23.7556,23.8478,23.7556,23.7982,135400.0
2006-11-03 09:50:00,33.56,33.56,33.46,33.53,66800.0,23.8052,23.8052,23.7343,23.784,66800.0
2006-11-03 09:55:00,33.52,33.52,33.49,33.5,48200.0,23.7769,23.7769,23.7556,23.7627,48200.0
2006-11-03 10:00:00,33.49,33.7,33.49,33.67,82000.0,23.7556,23.9046,23.7556,23.8833,82000.0
2006-11-03 10:05:00,33.66,33.75,33.63,33.71,90400.0,23.8762,23.94,23.8549,23.9116,90400.0
2006-11-03 10:10:00,33.71,33.73,33.62,33.67,97000.0,23.9116,23.9258,23.8478,23.8833,97000.0
2006-11-03 10:15:00,33.67,33.72,33.67,33.7,66000.0,23.8833,23.9187,23.8833,23.9046,66000.0
2006-11-03 10:20:00,33.71,33.83,33.71,33.82,80800.0,23.9116,23.9968,23.9116,23.9897,80800.0
2006-11-03 10:25:00,33.83,33.86,33.8,33.81,67800.0,23.9968,24.0181,23.9755,23.9826,67800.0
2006-11-03 10:30:00,33.81,33.82,33.66,33.66,76000.0,23.9826,23.9897,23.8762,23.8762,76000.0
2006-11-03 10:35:00,33.65,33.72,33.58,33.7,116200.0,23.8691,23.9187,23.8194,23.9046,116200.0
2006-11-03 10:40:00,33.69,33.7,33.63,33.65,60800.0,23.8975,23.9046,23.8549,23.8691,60800.0
2006-11-03 10:45:00,33.64,33.7,33.62,33.64,77400.0,23.862,23.9046,23.8478,23.862,77400.0
2006-11-03 10:50:00,33.64,33.76,33.64,33.74,94600.0,23.862,23.9471,23.862,23.9329,94600.0
2006-11-03 10:55:00,33.74,33.77,33.69,33.72,71400.0,23.9329,23.9542,23.8975,23.9187,71400.0
2006-11-03 11:00:00,33.72,33.77,33.69,33.7,79800.0,23.9187,23.9542,23.8975,23.9046,79800.0
2006-11-03 11:05:00,33.7,33.74,33.68,33.73,50400.0,23.9046,23.9329,23.8904,23.9258,50400.0
2006-11-03 11:10:00,33.73,33.79,33.73,33.74,46200.0,23.9258,23.9684,23.9258,23.9329,46200.0
2006-11-03 11:15:00,33.73,33.77,33.71,33.77,57200.0,23.9258,23.9542,23.9116,23.9542,57200.0
2006-11-03 11:20:00,33.76,33.84,33.76,33.8,162800.0,23.9471,24.0039,23.9471,23.9755,162800.0
2006-11-03 11:25:00,33.8,33.86,33.77,33.85,92200.0,23.9755,24.0181,23.9542,24.011,92200.0
2006-11-03 11:30:00,33.85,33.86,33.82,33.84,26400.0,24.011,24.0181,23.9897,24.0039,26400.0
2006-11-03 11:35:00,33.83,33.84,33.8,33.82,56400.0,23.9968,24.0039,23.9755,23.9897,56400.0
2006-11-03 11:40:00,33.82,33.87,33.77,33.77,102200.0,23.9897,24.0251,23.9542,23.9542,102200.0
2006-11-03 11:45:00,33.77,33.92,33.76,33.92,114000.0,23.9542,24.0606,23.9471,24.0606,114000.0
2006-11-03 11:50:00,33.92,33.93,33.87,33.91,117600.0,24.0606,24.0677,24.0251,24.0535,117600.0
2006-11-03 11:55:00,33.92,34.06,33.88,34.0,153400.0,24.0606,24.1599,24.0322,24.1174,153400.0
2006-11-03 12:00:00,34.0,34.06,33.96,34.05,106600.0,24.1174,24.1599,24.089,24.1528,106600.0
2006-11-03 12:05:00,34.04,34.06,34.0,34.05,47800.0,24.1457,24.1599,24.1174,24.1528,47800.0
2006-11-03 12:10:00,34.06,34.07,33.98,33.98,72000.0,24.1599,24.167,24.1032,24.1032,72000.0
2006-11-03 12:15:00,33.98,34.01,33.95,34.0,74400.0,24.1032,24.1245,24.0819,24.1174,74400.0
2006-11-03 12:20:00,33.99,34.04,33.98,34.02,56600.0,24.1103,24.1457,24.1032,24.1315,56600.0
2006-11-03 12:25:00,34.02,34.06,33.97,33.99,95800.0,24.1315,24.1599,24.0961,24.1103,95800.0
2006-11-03 12:30:00,33.99,34.01,33.95,33.95,43200.0,24.1103,24.1245,24.0819,24.0819,43200.0
2006-11-03 12:35:00,33.95,33.96,33.92,33.94,52800.0,24.0819,24.089,24.0606,24.0748,52800.0
2006-11-03 12:40:00,33.95,33.95,33.82,33.82,49600.0,24.0819,24.0819,23.9897,23.9897,49600.0
2006-11-03 12:45:00,33.82,33.86,33.81,33.81,56800.0,23.9897,24.0181,23.9826,23.9826,56800.0
2006-11-03 12:50:00,33.82,33.83,33.79,33.81,60800.0,23.9897,23.9968,23.9684,23.9826,60800.0
2006-11-03 12:55:00,33.81,33.9,33.81,33.88,26600.0,23.9826,24.0464,23.9826,24.0322,26600.0
2006-11-03 13:00:00,33.87,33.87,33.73,33.79,50400.0,24.0251,24.0251,23.9258,23.9684,50400.0
2006-11-03 13:05:00,33.78,33.79,33.74,33.79,23200.0,23.9613,23.9684,23.9329,23.9684,23200.0
2006-11-03 13:10:00,33.79,33.8,33.73,33.77,30200.0,23.9684,23.9755,23.9258,23.9542,30200.0
2006-11-03 13:15:00,33.77,33.8,33.75,33.8,14000.0,23.9542,23.9755,23.94,23.9755,14000.0
2006-11-03 13:20:00,33.79,33.79,33.71,33.72,30200.0,23.9684,23.9684,23.9116,23.9187,30200.0
2006-11-03 13:25:00,33.71,33.83,33.7,33.81,40200.0,23.9116,23.9968,23.9046,23.9826,40200.0
2006-11-03 13:30:00,33.82,33.88,33.81,33.88,25400.0,23.9897,24.0322,23.9826,24.0322,25400.0
2006-11-03 13:35:00,33.88,33.88,33.81,33.82,28400.0,24.0322,24.0322,23.9826,23.9897,28400.0
2006-11-03 13:40:00,33.82,33.84,33.78,33.82,32400.0,23.9897,24.0039,23.9613,23.9897,32400.0
2006-11-03 13:45:00,33.81,33.84,33.8,33.84,13200.0,23.9826,24.0039,23.9755,24.0039,13200.0
2006-11-03 13:50:00,33.84,33.9,33.84,33.9,40800.0,24.0039,24.0464,24.0039,24.0464,40800.0
2006-11-03 13:55:00,33.9,33.91,33.85,33.85,25200.0,24.0464,24.0535,24.011,24.011,25200.0
2006-11-03 14:00:00,33.85,33.85,33.78,33.78,34800.0,24.011,24.011,23.9613,23.9613,34800.0
2006-11-03 14:05:00,33.76,33.78,33.75,33.77,32000.0,23.9471,23.9613,23.94,23.9542,32000.0
2006-11-03 14:10:00,33.78,33.79,33.73,33.76,73000.0,23.9613,23.9684,23.9258,23.9471,73000.0
2006-11-03 14:15:00,33.76,33.79,33.7,33.71,66000.0,23.9471,23.9684,23.9046,23.9116,66000.0
2006-11-03 14:20:00,33.7,33.73,33.66,33.72,45600.0,23.9046,23.9258,23.8762,23.9187,45600.0
2006-11-03 14:25:00,33.72,33.82,33.68,33.81,64200.0,23.9187,23.9897,23.8904,23.9826,64200.0
2006-11-03 14:30:00,33.81,33.83,33.77,33.82,22000.0,23.9826,23.9968,23.9542,23.9897,22000.0
2006-11-03 14:35:00,33.82,33.83,33.77,33.79,29600.0,23.9897,23.9968,23.9542,23.9684,29600.0
2006-11-03 14:40:00,33.79,33.81,33.76,33.78,19200.0,23.9684,23.9826,23.9471,23.9613,19200.0
2006-11-03 14:45:00,33.77,33.81,33.77,33.79,26400.0,23.9542,23.9826,23.9542,23.9684,26400.0
2006-11-03 14:50:00,33.78,33.85,33.78,33.82,28400.0,23.9613,24.011,23.9613,23.9897,28400.0
2006-11-03 14:55:00,33.83,33.83,33.77,33.77,26000.0,23.9968,23.9968,23.9542,23.9542,26000.0
2006-11-03 15:00:00,33.76,33.81,33.74,33.79,54400.0,23.9471,23.9826,23.9329,23.9684,54400.0
2006-11-03 15:05:00,33.79,33.84,33.78,33.81,36200.0,23.9684,24.0039,23.9613,23.9826,36200.0
2006-11-03 15:10:00,33.81,33.81,33.71,33.73,41200.0,23.9826,23.9826,23.9116,23.9258,41200.0
2006-11-03 15:15:00,33.72,33.74,33.7,33.7,31400.0,23.9187,23.9329,23.9046,23.9046,31400.0
2006-11-03 15:20:00,33.71,33.73,33.7,33.71,22600.0,23.9116,23.9258,23.9046,23.9116,22600.0
2006-11-03 15:25:00,33.71,33.71,33.66,33.67,54800.0,23.9116,23.9116,23.8762,23.8833,54800.0
2006-11-03 15:30:00,33.68,33.7,33.67,33.7,60400.0,23.8904,23.9046,23.8833,23.9046,60400.0
2006-11-03 15:35:00,33.71,33.73,33.69,33.71,50400.0,23.9116,23.9258,23.8975,23.9116,50400.0
2006-11-03 15:40:00,33.71,33.73,33.66,33.7,106800.0,23.9116,23.9258,23.8762,23.9046,106800.0
2006-11-03 15:45:00,33.7,33.71,33.63,33.63,101600.0,23.9046,23.9116,23.8549,23.8549,101600.0
2006-11-03 15:50:00,33.63,33.64,33.61,33.64,101600.0,23.8549,23.862,23.8407,23.862,101600.0
2006-11-03 15:55:00,33.63,33.63,33.58,33.59,150400.0,23.8549,23.8549,23.8194,23.8265,150400.0
2006-11-06 09:35:00,33.24,33.4,33.17,33.27,236600.0,23.5783,23.6918,23.5286,23.5995,236600.0
2006-11-06 09:40:00,33.27,33.35,33.24,33.25,125000.0,23.5995,23.6563,23.5783,23.5854,125000.0
2006-11-06 09:45:00,33.26,33.32,33.24,33.27,128400.0,23.5924,23.635,23.5783,23.5995,128400.0
2006-11-06 09:50:00,33.27,33.43,33.27,33.43,124000.0,23.5995,23.713,23.5995,23.713,124000.0
2006-11-06 09:55:00,33.42,33.45,33.27,33.29,91800.0,23.7059,23.7272,23.5995,23.6137,91800.0
2006-11-06 10:00:00,33.3,33.49,33.3,33.49,120800.0,23.6208,23.7556,23.6208,23.7556,120800.0
2006-11-06 10:05:00,33.49,33.56,33.48,33.54,132600.0,23.7556,23.8052,23.7485,23.7911,132600.0
2006-11-06 10:10:00,33.54,33.71,33.49,33.7,92400.0,23.7911,23.9116,23.7556,23.9046,92400.0
2006-11-06 10:15:00,33.7,33.84,33.69,33.83,150600.0,23.9046,24.0039,23.8975,23.9968,150600.0
2006-11-06 10:20:00,33.83,33.87,33.69,33.7,87800.0,23.9968,24.0251,23.8975,23.9046,87800.0
2006-11-06 10:25:00,33.7,33.78,33.58,33.58,62000.0,23.9046,23.9613,23.8194,23.8194,62000.0
2006-11-06 10:30:00,33.58,33.59,33.43,33.47,154800.0,23.8194,23.8265,23.713,23.7414,154800.0
2006-11-06 10:35:00,33.48,33.55,33.47,33.51,93400.0,23.7485,23.7982,23.7414,23.7698,93400.0
2006-11-06 10:40:00,33.5,33.55,33.49,33.52,92600.0,23.7627,23.7982,23.7556,23.7769,92600.0
2006-11-06 10:45:00,33.52,33.57,33.52,33.56,48000.0,23.7769,23.8123,23.7769,23.8052,48000.0
2006-11-06 10:50:00,33.56,33.56,33.47,33.49,70800.0,23.8052,23.8052,23.7414,23.7556,70800.0
2006-11-06 10:55:00,33.48,33.49,33.46,33.47,78200.0,23.7485,23.7556,23.7343,23.7414,78200.0
2006-11-06 11:00:00,33.46,33.49,33.44,33.47,76400.0,23.7343,23.7556,23.7201,23.7414,76400.0
2006-11-06 11:05:00,33.48,33.48,33.42,33.46,51800.0,23.7485,23.7485,23.7059,23.7343,51800.0
2006-11-06 11:10:00,33.46,33.46,33.34,33.34,95600.0,23.7343,23.7343,23.6492,23.6492,95600.0
2006-11-06 11:15:00,33.35,33.38,33.27,33.29,134000.0,23.6563,23.6776,23.5995,23.6137,134000.0
2006-11-06 11:20:00,33.29,33.29,33.22,33.22,76200.0,23.6137,23.6137,23.5641,23.5641,76200.0
2006-11-06 11:25:00,33.21,33.23,33.12,33.18,157800.0,23.557,23.5712,23.4931,23.5357,157800.0
2006-11-06 11:30:00,33.17,33.17,33.03,33.07,151600.0,23.5286,23.5286,23.4293,23.4577,151600.0
2006-11-06 11:35:00,33.06,33.06,32.98,32.99,140800.0,23.4506,23.4506,23.3938,23.4009,140800.0
2006-11-06 11:40:00,32.99,33.06,32.99,33.01,90400.0,23.4009,23.4506,23.4009,23.4151,90400.0
2006-11-06 11:45:00,33.01,33.08,32.99,33.05,54600.0,23.4151,23.4648,23.4009,23.4435,54600.0
2006-11-06 11:50:00,33.03,33.07,33.02,33.04,51400.0,23.4293,23.4577,23.4222,23.4364,51400.0
2006-11-06 11:55:00,33.04,33.06,32.98,33.02,79400.0,23.4364,23.4506,23.3938,23.4222,79400.0
2006-11-06 12:00:00,33.02,33.2,33.02,33.2,64000.0,23.4222,23.5499,23.4222,23.5499,64000.0
2006-11-06 12:05:00,33.19,33.27,33.16,33.27,98400.0,23.5428,23.5995,23.5215,23.5995,98400.0
2006-11-06 12:10:00,33.26,33.38,33.24,33.37,80000.0,23.5924,23.6776,23.5783,23.6705,80000.0
2006-11-06 12:15:00,33.36,33.45,33.35,33.44,76000.0,23.6634,23.7272,23.6563,23.7201,76000.0
2006-11-06 12:20:00,33.45,33.45,33.39,33.42,49600.0,23.7272,23.7272,23.6847,23.7059,49600.0
2006-11-06 12:25:00,33.4,33.44,33.36,33.37,46200.0,23.6918,23.7201,23.6634,23.6705,46200.0
2006-11-06 12:30:00,33.38,33.49,33.38,33.45,36200.0,23.6776,23.7556,23.6776,23.7272,36200.0
2006-11-06 12:35:00,33.46,33.48,33.44,33.47,25600.0,23.7343,23.7485,23.7201,23.7414,25600.0
2006-11-06 12:40:00,33.46,33.46,33.4,33.42,39600.0,23.7343,23.7343,23.6918,23.7059,39600.0
2006-11-06 12:45:00,33.42,33.43,33.35,33.35,47400.0,23.7059,23.713,23.6563,23.6563,47400.0
2006-11-06 12:50:00,33.36,33.43,33.35,33.38,36400.0,23.6634,23.713,23.6563,23.6776,36400.0
2006-11-06 12:55:00,33.38,33.4,33.33,33.38,44000.0,23.6776,23.6918,23.6421,23.6776,44000.0
2006-11-06 13:00:00,33.37,33.4,33.35,33.4,26200.0,23.6705,23.6918,23.6563,23.6918,26200.0
2006-11-06 13:05:00,33.4,33.43,33.35,33.38,39400.0,23.6918,23.713,23.6563,23.6776,39400.0
2006-11-06 13:10:00,33.38,33.4,33.35,33.38,18400.0,23.6776,23.6918,23.6563,23.6776,18400.0
2006-11-06 13:15:00,33.38,33.46,33.38,33.4,32200.0,23.6776,23.7343,23.6776,23.6918,32200.0
2006-11-06 13:20:00,33.41,33.42,33.38,33.38,21600.0,23.6988,23.7059,23.6776,23.6776,21600.0
2006-11-06 13:25:00,33.39,33.42,33.38,33.38,20600.0,23.6847,23.7059,23.6776,23.6776,20600.0
2006-11-06 13:30:00,33.38,33.48,33.38,33.44,29800.0,23.6776,23.7485,23.6776,23.7201,29800.0
2006-11-06 13:35:00,33.44,33.51,33.4,33.42,75800.0,23.7201,23.7698,23.6918,23.7059,75800.0
2006-11-06 13:40:00,33.42,33.44,33.36,33.38,41800.0,23.7059,23.7201,23.6634,23.6776,41800.0
2006-11-06 13:45:00,33.39,33.46,33.38,33.46,11800.0,23.6847,23.7343,23.6776,23.7343,11800.0
2006-11-06 13:50:00,33.47,33.47,33.42,33.44,34600.0,23.7414,23.7414,23.7059,23.7201,34600.0
2006-11-06 13:55:00,33.45,33.45,33.37,33.37,38800.0,23.7272,23.7272,23.6705,23.6705,38800.0
2006-11-06 14:00:00,33.37,33.46,33.37,33.46,44400.0,23.6705,23.7343,23.6705,23.7343,44400.0
2006-11-06 14:05:00,33.45,33.45,33.39,33.41,37800.0,23.7272,23.7272,23.6847,23.6988,37800.0
2006-11-06 14:10:00,33.41,33.44,33.39,33.4,29200.0,23.6988,23.7201,23.6847,23.6918,29200.0
2006-11-06 14:15:00,33.4,33.49,33.4,33.49,29600.0,23.6918,23.7556,23.6918,23.7556,29600.0
2006-11-06 14:20:00,33.49,33.49,33.44,33.48,31000.0,23.7556,23.7556,23.7201,23.7485,31000.0
2006-11-06 14:25:00,33.46,33.49,33.43,33.49,41600.0,23.7343,23.7556,23.713,23.7556,41600.0
2006-11-06 14:30:00,33.49,33.5,33.48,33.5,41800.0,23.7556,23.7627,23.7485,23.7627,41800.0
2006-11-06 14:35:00,33.49,33.56,33.49,33.54,61200.0,23.7556,23.8052,23.7556,23.7911,61200.0
2006-11-06 14:40:00,33.54,33.59,33.53,33.59,46000.0,23.7911,23.8265,23.784,23.8265,46000.0
2006-11-06 14:45:00,33.59,33.6,33.53,33.55,40600.0,23.8265,23.8336,23.784,23.7982,40600.0
2006-11-06 14:50:00,33.55,33.56,33.51,33.52,42600.0,23.7982,23.8052,23.7698,23.7769,42600.0
2006-11-06 14:55:00,33.52,33.59,33.52,33.57,69200.0,23.7769,23.8265,23.7769,23.8123,69200.0
2006-11-06 15:00:00,33.58,33.59,33.54,33.59,59200.0,23.8194,23.8265,23.7911,23.8265,59200.0
2006-11-06 15:05:00,33.59,33.62,33.56,33.6,64400.0,23.8265,23.8478,23.8052,23.8336,64400.0
2006-11-06 15:10:00,33.6,33.63,33.58,33.62,58200.0,23.8336,23.8549,23.8194,23.8478,58200.0
2006-11-06 15:15:00,33.62,33.62,33.57,33.58,40800.0,23.8478,23.8478,23.8123,23.8194,40800.0
2006-11-06 15:20:00,33.58,33.61,33.57,33.58,39400.0,23.8194,23.8407,23.8123,23.8194,39400.0
2006-11-06 15:25:00,33.57,33.59,33.55,33.56,42200.0,23.8123,23.8265,23.7982,23.8052,42200.0
2006-11-06 15:30:00,33.55,33.56,33.49,33.52,79600.0,23.7982,23.8052,23.7556,23.7769,79600.0
2006-11-06 15:35:00,33.52,33.55,33.49,33.51,54400.0,23.7769,23.7982,23.7556,23.7698,54400.0
2006-11-06 15:40:00,33.51,33.52,33.49,33.5,73000.0,23.7698,23.7769,23.7556,23.7627,73000.0
2006-11-06 15:45:00,33.51,33.54,33.44,33.45,62000.0,23.7698,23.7911,23.7201,23.7272,62000.0
2006-11-06 15:50:00,33.45,33.48,33.44,33.47,68600.0,23.7272,23.7485,23.7201,23.7414,68600.0
2006-11-06 15:55:00,33.47,33.49,33.42,33.43,97800.0,23.7414,23.7556,23.7059,23.713,97800.0
2006-11-07 09:30:00,33.63,33.63,33.45,33.52,94600.0,23.8549,23.8549,23.7272,23.7769,94600.0
2006-11-07 09:35:00,33.51,33.64,33.5,33.53,74400.0,23.7698,23.862,23.7627,23.784,74400.0
2006-11-07 09:40:00,33.55,33.57,33.48,33.52,79800.0,23.7982,23.8123,23.7485,23.7769,79800.0
2006-11-07 09:45:00,33.52,33.52,33.43,33.48,97600.0,23.7769,23.7769,23.713,23.7485,97600.0
2006-11-07 09:50:00,33.49,33.49,33.35,33.35,138200.0,23.7556,23.7556,23.6563,23.6563,138200.0
2006-11-07 09:55:00,33.35,33.4,33.29,33.4,91400.0,23.6563,23.6918,23.6137,23.6918,91400.0
2006-11-07 10:00:00,33.4,33.4,33.3,33.34,100400.0,23.6918,23.6918,23.6208,23.6492,100400.0
2006-11-07 10:05:00,33.34,33.39,33.26,33.29,190000.0,23.6492,23.6847,23.5924,23.6137,190000.0
2006-11-07 10:10:00,33.29,33.32,33.26,33.3,92600.0,23.6137,23.635,23.5924,23.6208,92600.0
2006-11-07 10:15:00,33.29,33.4,33.28,33.39,73600.0,23.6137,23.6918,23.6066,23.6847,73600.0
2006-11-07 10:20:00,33.38,33.42,33.32,33.35,85000.0,23.6776,23.7059,23.635,23.6563,85000.0
2006-11-07 10:25:00,33.38,33.43,33.37,33.38,72800.0,23.6776,23.713,23.6705,23.6776,72800.0
2006-11-07 10:30:00,33.38,33.4,33.32,33.32,49000.0,23.6776,23.6918,23.635,23.635,49000.0
2006-11-07 10:35:00,33.32,33.32,33.18,33.18,113400.0,23.635,23.635,23.5357,23.5357,113400.0
2006-11-07 10:40:00,33.18,33.2,33.09,33.09,95200.0,23.5357,23.5499,23.4719,23.4719,95200.0
2006-11-07 10:45:00,33.1,33.26,33.08,33.24,109600.0,23.479,23.5924,23.4648,23.5783,109600.0
2006-11-07 10:50:00,33.23,33.24,33.19,33.22,66200.0,23.5712,23.5783,23.5428,23.5641,66200.0
2006-11-07 10:55:00,33.22,33.22,33.15,33.18,57200.0,23.5641,23.5641,23.5144,23.5357,57200.0
2006-11-07 11:00:00,33.19,33.26,33.19,33.23,94400.0,23.5428,23.5924,23.5428,23.5712,94400.0
2006-11-07 11:05:00,33.24,33.28,33.22,33.25,53600.0,23.5783,23.6066,23.5641,23.5854,53600.0
2006-11-07 11:10:00,33.26,33.31,33.24,33.3,101000.0,23.5924,23.6279,23.5783,23.6208,101000.0
2006-11-07 11:15:00,33.29,33.32,33.27,33.3,78400.0,23.6137,23.635,23.5995,23.6208,78400.0
2006-11-07 11:20:00,33.29,33.31,33.25,33.3,62400.0,23.6137,23.6279,23.5854,23.6208,62400.0
2006-11-07 11:25:00,33.3,33.38,33.28,33.36,39200.0,23.6208,23.6776,23.6066,23.6634,39200.0
2006-11-07 11:30:00,33.36,33.37,33.3,33.3,53000.0,23.6634,23.6705,23.6208,23.6208,53000.0
2006-11-07 11:35:00,33.31,33.36,33.3,33.33,67400.0,23.6279,23.6634,23.6208,23.6421,67400.0
2006-11-07 11:40:00,33.32,33.43,33.28,33.43,69200.0,23.635,23.713,23.6066,23.713,69200.0
2006-11-07 11:45:00,33.42,33.54,33.4,33.54,43600.0,23.7059,23.7911,23.6918,23.7911,43600.0
2006-11-07 11:50:00,33.54,33.63,33.53,33.6,86600.0,23.7911,23.8549,23.784,23.8336,86600.0
2006-11-07 11:55:00,33.59,33.6,33.49,33.49,53000.0,23.8265,23.8336,23.7556,23.7556,53000.0
2006-11-07 12:00:00,33.49,33.54,33.45,33.51,56800.0,23.7556,23.7911,23.7272,23.7698,56800.0
2006-11-07 12:05:00,33.51,33.51,33.42,33.45,79800.0,23.7698,23.7698,23.7059,23.7272,79800.0
2006-11-07 12:10:00,33.45,33.47,33.41,33.43,83000.0,23.7272,23.7414,23.6988,23.713,83000.0
2006-11-07 12:15:00,33.43,33.47,33.42,33.45,75200.0,23.713,23.7414,23.7059,23.7272,75200.0
2006-11-07 12:20:00,33.45,33.49,33.43,33.47,44400.0,23.7272,23.7556,23.713,23.7414,44400.0
2006-11-07 12:25:00,33.48,33.48,33.38,33.4,57200.0,23.7485,23.7485,23.6776,23.6918,57200.0
2006-11-07 12:30:00,33.4,33.42,33.39,33.4,23000.0,23.6918,23.7059,23.6847,23.6918,23000.0
2006-11-07 12:35:00,33.41,33.43,33.39,33.43,38800.0,23.6988,23.713,23.6847,23.713,38800.0
2006-11-07 12:40:00,33.42,33.44,33.38,33.44,54400.0,23.7059,23.7201,23.6776,23.7201,54400.0
2006-11-07 12:45:00,33.44,33.45,33.38,33.41,76200.0,23.7201,23.7272,23.6776,23.6988,76200.0
2006-11-07 12:50:00,33.41,33.46,33.39,33.44,52400.0,23.6988,23.7343,23.6847,23.7201,52400.0
2006-11-07 12:55:00,33.45,33.49,33.43,33.46,53200.0,23.7272,23.7556,23.713,23.7343,53200.0
2006-11-07 13:00:00,33.46,33.47,33.41,33.41,37000.0,23.7343,23.7414,23.6988,23.6988,37000.0
2006-11-07 13:05:00,33.42,33.44,33.37,33.37,38400.0,23.7059,23.7201,23.6705,23.6705,38400.0
2006-11-07 13:10:00,33.38,33.4,33.35,33.38,75600.0,23.6776,23.6918,23.6563,23.6776,75600.0
2006-11-07 13:15:00,33.38,33.4,33.35,33.35,95600.0,23.6776,23.6918,23.6563,23.6563,95600.0
2006-11-07 13:20:00,33.35,33.35,33.2,33.2,75600.0,23.6563,23.6563,23.5499,23.5499,75600.0
2006-11-07 13:25:00,33.2,33.21,33.08,33.15,108600.0,23.5499,23.557,23.4648,23.5144,108600.0
2006-11-07 13:30:00,33.15,33.15,33.04,33.08,96200.0,23.5144,23.5144,23.4364,23.4648,96200.0
2006-11-07 13:35:00,33.08,33.08,33.0,33.05,101600.0,23.4648,23.4648,23.408,23.4435,101600.0
2006-11-07 13:40:00,33.06,33.15,33.05,33.08,87800.0,23.4506,23.5144,23.4435,23.4648,87800.0
2006-11-07 13:45:00,33.08,33.12,33.06,33.1,84400.0,23.4648,23.4931,23.4506,23.479,84400.0
2006-11-07 13:50:00,33.1,33.15,33.06,33.08,52400.0,23.479,23.5144,23.4506,23.4648,52400.0
2006-11-07 13:55:00,33.08,33.17,33.08,33.13,79600.0,23.4648,23.5286,23.4648,23.5002,79600.0
2006-11-07 14:00:00,33.11,33.16,33.1,33.13,73600.0,23.486,23.5215,23.479,23.5002,73600.0
2006-11-07 14:05:00,33.13,33.15,33.09,33.09,54000.0,23.5002,23.5144,23.4719,23.4719,54000.0
2006-11-07 14:10:00,33.1,33.15,33.08,33.15,51400.0,23.479,23.5144,23.4648,23.5144,51400.0
2006-11-07 14:15:00,33.15,33.17,33.09,33.12,42400.0,23.5144,23.5286,23.4719,23.4931,42400.0
2006-11-07 14:20:00,33.12,33.13,33.02,33.05,44600.0,23.4931,23.5002,23.4222,23.4435,44600.0
2006-11-07 14:25:00,33.05,33.05,32.99,33.02,107800.0,23.4435,23.4435,23.4009,23.4222,107800.0
2006-11-07 14:30:00,33.02,33.04,32.99,33.01,69200.0,23.4222,23.4364,23.4009,23.4151,69200.0
2006-11-07 14:35:00,33.0,33.02,32.99,33.01,56600.0,23.408,23.4222,23.4009,23.4151,56600.0
2006-11-07 14:40:00,33.01,33.06,33.01,33.06,40600.0,23.4151,23.4506,23.4151,23.4506,40600.0
2006-11-07 14:45:00,33.06,33.07,33.04,33.06,59600.0,23.4506,23.4577,23.4364,23.4506,59600.0
2006-11-07 14:50:00,33.06,33.08,33.01,33.05,65200.0,23.4506,23.4648,23.4151,23.4435,65200.0
2006-11-07 14:55:00,33.06,33.06,33.03,33.04,44400.0,23.4506,23.4506,23.4293,23.4364,44400.0
2006-11-07 15:00:00,33.02,33.07,33.02,33.03,63000.0,23.4222,23.4577,23.4222,23.4293,63000.0
2006-11-07 15:05:00,33.04,33.04,32.99,33.01,53200.0,23.4364,23.4364,23.4009,23.4151,53200.0
2006-11-07 15:10:00,33.01,33.01,32.98,32.99,52200.0,23.4151,23.4151,23.3938,23.4009,52200.0
2006-11-07 15:15:00,32.98,33.01,32.98,32.99,46800.0,23.3938,23.4151,23.3938,23.4009,46800.0
2006-11-07 15:20:00,32.99,33.04,32.97,33.04,39600.0,23.4009,23.4364,23.3867,23.4364,39600.0
2006-11-07 15:25:00,33.04,33.08,33.04,33.06,79200.0,23.4364,23.4648,23.4364,23.4506,79200.0
2006-11-07 15:30:00,33.06,33.18,33.06,33.18,77400.0,23.4506,23.5357,23.4506,23.5357,77400.0
2006-11-07 15:35:00,33.19,33.19,33.13,33.19,80600.0,23.5428,23.5428,23.5002,23.5428,80600.0
2006-11-07 15:40:00,33.18,33.2,33.16,33.16,53400.0,23.5357,23.5499,23.5215,23.5215,53400.0
2006-11-07 15:45:00,33.15,33.2,33.12,33.12,72400.0,23.5144,23.5499,23.4931,23.4931,72400.0
2006-11-07 15:50:00,33.12,33.13,33.1,33.1,77200.0,23.4931,23.5002,23.479,23.479,77200.0
2006-11-07 15:55:00,33.12,33.12,33.08,33.1,82000.0,23.4931,23.4931,23.4648,23.479,82000.0
2006-11-08 09:30:00,33.0,33.1,32.96,33.08,59400.0,23.408,23.479,23.3796,23.4648,59400.0
2006-11-08 09:35:00,33.09,33.29,33.06,33.29,79400.0,23.4719,23.6137,23.4506,23.6137,79400.0
2006-11-08 09:40:00,33.28,33.48,33.28,33.47,109400.0,23.6066,23.7485,23.6066,23.7414,109400.0
2006-11-08 09:45:00,33.46,33.52,33.38,33.46,122200.0,23.7343,23.7769,23.6776,23.7343,122200.0
2006-11-08 09:50:00,33.47,33.51,33.42,33.49,79200.0,23.7414,23.7698,23.7059,23.7556,79200.0
2006-11-08 09:55:00,33.49,33.51,33.39,33.5,54000.0,23.7556,23.7698,23.6847,23.7627,54000.0
2006-11-08 10:00:00,33.47,33.6,33.4,33.57,81200.0,23.7414,23.8336,23.6918,23.8123,81200.0
2006-11-08 10:05:00,33.56,33.62,33.54,33.6,57600.0,23.8052,23.8478,23.7911,23.8336,57600.0
2006-11-08 10:10:00,33.6,33.65,33.54,33.65,72400.0,23.8336,23.8691,23.7911,23.8691,72400.0
2006-11-08 10:15:00,33.65,33.7,33.55,33.56,78400.0,23.8691,23.9046,23.7982,23.8052,78400.0
2006-11-08 10:20:00,33.56,33.6,33.45,33.47,40400.0,23.8052,23.8336,23.7272,23.7414,40400.0
2006-11-08 10:25:00,33.48,33.51,33.45,33.51,64400.0,23.7485,23.7698,23.7272,23.7698,64400.0
2006-11-08 10:30:00,33.49,33.7,33.49,33.6,171600.0,23.7556,23.9046,23.7556,23.8336,171600.0
2006-11-08 10:35:00,33.61,33.63,33.52,33.58,100800.0,23.8407,23.8549,23.7769,23.8194,100800.0
2006-11-08 10:40:00,33.6,33.7,33.59,33.69,70200.0,23.8336,23.9046,23.8265,23.8975,70200.0
2006-11-08 10:45:00,33.7,33.86,33.68,33.83,222800.0,23.9046,24.0181,23.8904,23.9968,222800.0
2006-11-08 10:50:00,33.85,33.85,33.71,33.77,81200.0,24.011,24.011,23.9116,23.9542,81200.0
2006-11-08 10:55:00,33.77,33.84,33.69,33.7,73600.0,23.9542,24.0039,23.8975,23.9046,73600.0
2006-11-08 11:00:00,33.71,33.86,33.71,33.85,79000.0,23.9116,24.0181,23.9116,24.011,79000.0
2006-11-08 11:05:00,33.83,33.87,33.82,33.85,61800.0,23.9968,24.0251,23.9897,24.011,61800.0
2006-11-08 11:10:00,33.85,33.87,33.78,33.8,77400.0,24.011,24.0251,23.9613,23.9755,77400.0
2006-11-08 11:15:00,33.8,33.84,33.79,33.81,57600.0,23.9755,24.0039,23.9684,23.9826,57600.0
2006-11-08 11:20:00,33.79,33.83,33.77,33.79,54600.0,23.9684,23.9968,23.9542,23.9684,54600.0
2006-11-08 11:25:00,33.8,33.9,33.8,33.87,41800.0,23.9755,24.0464,23.9755,24.0251,41800.0
2006-11-08 11:30:00,33.88,33.9,33.83,33.85,48200.0,24.0322,24.0464,23.9968,24.011,48200.0
2006-11-08 11:35:00,33.83,33.85,33.81,33.83,58600.0,23.9968,24.011,23.9826,23.9968,58600.0
2006-11-08 11:40:00,33.81,33.85,33.8,33.8,32600.0,23.9826,24.011,23.9755,23.9755,32600.0
2006-11-08 11:45:00,33.81,33.88,33.8,33.82,50000.0,23.9826,24.0322,23.9755,23.9897,50000.0
2006-11-08 11:50:00,33.82,33.84,33.77,33.77,76800.0,23.9897,24.0039,23.9542,23.9542,76800.0
2006-11-08 11:55:00,33.79,33.83,33.77,33.81,64400.0,23.9684,23.9968,23.9542,23.9826,64400.0
2006-11-08 12:00:00,33.81,33.85,33.77,33.77,99800.0,23.9826,24.011,23.9542,23.9542,99800.0
2006-11-08 12:05:00,33.76,33.83,33.74,33.8,93600.0,23.9471,23.9968,23.9329,23.9755,93600.0
2006-11-08 12:10:00,33.79,33.82,33.73,33.73,77000.0,23.9684,23.9897,23.9258,23.9258,77000.0
2006-11-08 12:15:00,33.73,33.8,33.7,33.78,55400.0,23.9258,23.9755,23.9046,23.9613,55400.0
2006-11-08 12:20:00,33.77,33.85,33.77,33.84,52000.0,23.9542,24.011,23.9542,24.0039,52000.0
2006-11-08 12:25:00,33.84,33.85,33.78,33.8,30200.0,24.0039,24.011,23.9613,23.9755,30200.0
2006-11-08 12:30:00,33.78,33.85,33.78,33.83,37800.0,23.9613,24.011,23.9613,23.9968,37800.0
2006-11-08 12:35:00,33.82,33.84,33.77,33.77,27000.0,23.9897,24.0039,23.9542,23.9542,27000.0
2006-11-08 12:40:00,33.77,33.77,33.68,33.74,42600.0,23.9542,23.9542,23.8904,23.9329,42600.0
2006-11-08 12:45:00,33.74,33.79,33.67,33.79,39400.0,23.9329,23.9684,23.8833,23.9684,39400.0
2006-11-08 12:50:00,33.79,33.81,33.72,33.74,68800.0,23.9684,23.9826,23.9187,23.9329,68800.0
2006-11-08 12:55:00,33.74,33.75,33.63,33.69,63200.0,23.9329,23.94,23.8549,23.8975,63200.0
2006-11-08 13:00:00,33.68,33.7,33.63,33.63,32000.0,23.8904,23.9046,23.8549,23.8549,32000.0
2006-11-08 13:05:00,33.6,33.7,33.55,33.68,78000.0,23.8336,23.9046,23.7982,23.8904,78000.0
2006-11-08 13:10:00,33.68,33.74,33.65,33.73,59000.0,23.8904,23.9329,23.8691,23.9258,59000.0
2006-11-08 13:15:00,33.72,33.85,33.72,33.83,43200.0,23.9187,24.011,23.9187,23.9968,43200.0
2006-11-08 13:20:00,33.83,33.85,33.8,33.85,33000.0,23.9968,24.011,23.9755,24.011,33000.0
2006-11-08 13:25:00,33.85,33.86,33.81,33.81,21200.0,24.011,24.0181,23.9826,23.9826,21200.0
2006-11-08 13:30:00,33.83,33.9,33.82,33.88,26200.0,23.9968,24.0464,23.9897,24.0322,26200.0
2006-11-08 13:35:00,33.88,33.91,33.88,33.88,45400.0,24.0322,24.0535,24.0322,24.0322,45400.0
2006-11-08 13:40:00,33.88,33.88,33.74,33.75,39800.0,24.0322,24.0322,23.9329,23.94,39800.0
2006-11-08 13:45:00,33.74,33.77,33.68,33.75,68600.0,23.9329,23.9542,23.8904,23.94,68600.0
2006-11-08 13:50:00,33.75,33.77,33.66,33.76,54600.0,23.94,23.9542,23.8762,23.9471,54600.0
2006-11-08 13:55:00,33.76,33.8,33.73,33.74,42400.0,23.9471,23.9755,23.9258,23.9329,42400.0
2006-11-08 14:00:00,33.74,33.74,33.63,33.66,47800.0,23.9329,23.9329,23.8549,23.8762,47800.0
2006-11-08 14:05:00,33.66,33.7,33.57,33.68,56200.0,23.8762,23.9046,23.8123,23.8904,56200.0
2006-11-08 14:10:00,33.69,33.74,33.67,33.74,46800.0,23.8975,23.9329,23.8833,23.9329,46800.0
2006-11-08 14:15:00,33.73,33.76,33.71,33.71,48400.0,23.9258,23.9471,23.9116,23.9116,48400.0
2006-11-08 14:20:00,33.72,33.8,33.71,33.77,40800.0,23.9187,23.9755,23.9116,23.9542,40800.0
2006-11-08 14:25:00,33.77,33.86,33.77,33.82,54600.0,23.9542,24.0181,23.9542,23.9897,54600.0
2006-11-08 14:30:00,33.83,33.91,33.83,33.89,40600.0,23.9968,24.0535,23.9968,24.0393,40600.0
2006-11-08 14:35:00,33.88,33.92,33.82,33.83,50400.0,24.0322,24.0606,23.9897,23.9968,50400.0
2006-11-08 14:40:00,33.83,33.89,33.83,33.88,34000.0,23.9968,24.0393,23.9968,24.0322,34000.0
2006-11-08 14:45:00,33.88,33.9,33.84,33.84,60000.0,24.0322,24.0464,24.0039,24.0039,60000.0
2006-11-08 14:50:00,33.84,33.89,33.84,33.88,66200.0,24.0039,24.0393,24.0039,24.0322,66200.0
2006-11-08 14:55:00,33.88,33.9,33.87,33.9,70800.0,24.0322,24.0464,24.0251,24.0464,70800.0
2006-11-08 15:00:00,33.9,33.93,33.88,33.91,42200.0,24.0464,24.0677,24.0322,24.0535,42200.0
2006-11-08 15:05:00,33.91,33.98,33.91,33.97,31400.0,24.0535,24.1032,24.0535,24.0961,31400.0
2006-11-08 15:10:00,33.97,33.98,33.85,33.85,47000.0,24.0961,24.1032,24.011,24.011,47000.0
2006-11-08 15:15:00,33.85,33.9,33.84,33.84,38000.0,24.011,24.0464,24.0039,24.0039,38000.0
2006-11-08 15:20:00,33.84,33.93,33.83,33.86,56800.0,24.0039,24.0677,23.9968,24.0181,56800.0
2006-11-08 15:25:00,33.87,33.88,33.84,33.86,46800.0,24.0251,24.0322,24.0039,24.0181,46800.0
2006-11-08 15:30:00,33.86,33.9,33.85,33.87,56600.0,24.0181,24.0464,24.011,24.0251,56600.0
2006-11-08 15:35:00,33.88,33.88,33.8,33.8,67400.0,24.0322,24.0322,23.9755,23.9755,67400.0
2006-11-08 15:40:00,33.79,33.84,33.79,33.8,80800.0,23.9684,24.0039,23.9684,23.9755,80800.0
2006-11-08 15:45:00,33.8,33.84,33.79,33.8,70400.0,23.9755,24.0039,23.9684,23.9755,70400.0
2006-11-08 15:50:00,33.8,33.8,33.74,33.74,56200.0,23.9755,23.9755,23.9329,23.9329,56200.0
2006-11-08 15:55:00,33.74,33.83,33.73,33.83,162800.0,23.9329,23.9968,23.9258,23.9968,162800.0
2006-11-09 09:30:00,34.23,34.24,34.15,34.19,98800.0,24.2805,24.2876,24.2238,24.2521,98800.0
2006-11-09 09:35:00,34.15,34.18,34.01,34.04,105000.0,24.2238,24.245,24.1245,24.1457,105000.0
2006-11-09 09:40:00,34.08,34.09,34.0,34.05,69800.0,24.1741,24.1812,24.1174,24.1528,69800.0
2006-11-09 09:45:00,34.05,34.15,34.02,34.08,197400.0,24.1528,24.2238,24.1315,24.1741,197400.0
2006-11-09 09:50:00,34.09,34.13,34.02,34.02,88200.0,24.1812,24.2096,24.1315,24.1315,88200.0
2006-11-09 09:55:00,34.02,34.1,34.02,34.04,114600.0,24.1315,24.1883,24.1315,24.1457,114600.0
2006-11-09 10:00:00,34.04,34.09,34.02,34.04,101800.0,24.1457,24.1812,24.1315,24.1457,101800.0
2006-11-09 10:05:00,34.04,34.05,34.0,34.05,118000.0,24.1457,24.1528,24.1174,24.1528,118000.0
2006-11-09 10:10:00,34.05,34.08,34.0,34.05,136400.0,24.1528,24.1741,24.1174,24.1528,136400.0
2006-11-09 10:15:00,34.05,34.05,33.91,34.01,92400.0,24.1528,24.1528,24.0535,24.1245,92400.0
2006-11-09 10:20:00,34.02,34.07,33.99,34.05,120200.0,24.1315,24.167,24.1103,24.1528,120200.0
2006-11-09 10:25:00,34.05,34.09,34.02,34.09,171600.0,24.1528,24.1812,24.1315,24.1812,171600.0
2006-11-09 10:30:00,34.06,34.41,34.04,34.27,349200.0,24.1599,24.4082,24.1457,24.3089,349200.0
2006-11-09 10:35:00,34.27,34.38,34.23,34.31,200600.0,24.3089,24.3869,24.2805,24.3373,200600.0
2006-11-09 10:40:00,34.31,34.32,34.26,34.28,89600.0,24.3373,24.3443,24.3018,24.316,89600.0
2006-11-09 10:45:00,34.27,34.3,34.23,34.27,132200.0,24.3089,24.3302,24.2805,24.3089,132200.0
2006-11-09 10:50:00,34.27,34.34,34.26,34.32,213200.0,24.3089,24.3585,24.3018,24.3443,213200.0
2006-11-09 10:55:00,34.33,34.35,34.29,34.35,128000.0,24.3514,24.3656,24.3231,24.3656,128000.0
2006-11-09 11:00:00,34.34,34.52,34.32,34.49,185000.0,24.3585,24.4862,24.3443,24.4649,185000.0
2006-11-09 11:05:00,34.49,34.52,34.49,34.5,148200.0,24.4649,24.4862,24.4649,24.472,148200.0
2006-11-09 11:10:00,34.51,34.52,34.46,34.49,278400.0,24.4791,24.4862,24.4437,24.4649,278400.0
2006-11-09 11:15:00,34.51,34.57,34.47,34.57,345000.0,24.4791,24.5217,24.4507,24.5217,345000.0
2006-11-09 11:20:00,34.57,34.61,34.55,34.57,104800.0,24.5217,24.5501,24.5075,24.5217,104800.0
2006-11-09 11:25:00,34.56,34.58,34.52,34.56,108400.0,24.5146,24.5288,24.4862,24.5146,108400.0
2006-11-09 11:30:00,34.56,34.65,34.55,34.65,90000.0,24.5146,24.5784,24.5075,24.5784,90000.0
2006-11-09 11:35:00,34.65,34.67,34.56,34.6,90000.0,24.5784,24.5926,24.5146,24.543,90000.0
2006-11-09 11:40:00,34.6,34.61,34.47,34.48,82000.0,24.543,24.5501,24.4507,24.4578,82000.0
2006-11-09 11:45:00,34.48,34.59,34.48,34.55,56600.0,24.4578,24.5359,24.4578,24.5075,56600.0
2006-11-09 11:50:00,34.55,34.59,34.52,34.52,34600.0,24.5075,24.5359,24.4862,24.4862,34600.0
2006-11-09 11:55:00,34.51,34.52,34.49,34.5,115800.0,24.4791,24.4862,24.4649,24.472,115800.0
2006-11-09 12:00:00,34.5,34.66,34.5,34.6,153800.0,24.472,24.5855,24.472,24.543,153800.0
2006-11-09 12:05:00,34.6,34.72,34.6,34.7,161800.0,24.543,24.6281,24.543,24.6139,161800.0
2006-11-09 12:10:00,34.7,34.75,34.65,34.73,111000.0,24.6139,24.6494,24.5784,24.6352,111000.0
2006-11-09 12:15:00,34.73,34.74,34.68,34.72,143000.0,24.6352,24.6423,24.5997,24.6281,143000.0
2006-11-09 12:20:00,34.72,34.77,34.71,34.75,113000.0,24.6281,24.6635,24.621,24.6494,113000.0
2006-11-09 12:25:00,34.75,34.85,34.74,34.85,118000.0,24.6494,24.7203,24.6423,24.7203,118000.0
2006-11-09 12:30:00,34.85,34.94,34.85,34.91,140800.0,24.7203,24.7841,24.7203,24.7629,140800.0
2006-11-09 12:35:00,34.92,34.94,34.87,34.94,119200.0,24.7699,24.7841,24.7345,24.7841,119200.0
2006-11-09 12:40:00,34.94,34.99,34.94,34.97,105600.0,24.7841,24.8196,24.7841,24.8054,105600.0
2006-11-09 12:45:00,34.97,34.97,34.87,34.89,83000.0,24.8054,24.8054,24.7345,24.7487,83000.0
2006-11-09 12:50:00,34.88,34.89,34.84,34.85,61600.0,24.7416,24.7487,24.7132,24.7203,61600.0
2006-11-09 12:55:00,34.85,34.91,34.83,34.9,76800.0,24.7203,24.7629,24.7061,24.7558,76800.0
2006-11-09 13:00:00,34.9,34.92,34.81,34.82,107000.0,24.7558,24.7699,24.6919,24.699,107000.0
2006-11-09 13:05:00,34.83,34.85,34.79,34.79,57000.0,24.7061,24.7203,24.6777,24.6777,57000.0
2006-11-09 13:10:00,34.8,34.83,34.77,34.83,77200.0,24.6848,24.7061,24.6635,24.7061,77200.0
2006-11-09 13:15:00,34.83,34.83,34.78,34.83,65000.0,24.7061,24.7061,24.6706,24.7061,65000.0
2006-11-09 13:20:00,34.83,34.93,34.83,34.92,114800.0,24.7061,24.777,24.7061,24.7699,114800.0
2006-11-09 13:25:00,34.92,34.94,34.73,34.73,84200.0,24.7699,24.7841,24.6352,24.6352,84200.0
2006-11-09 13:30:00,34.73,34.74,34.67,34.72,107000.0,24.6352,24.6423,24.5926,24.6281,107000.0
2006-11-09 13:35:00,34.72,34.76,34.69,34.69,112600.0,24.6281,24.6565,24.6068,24.6068,112600.0
2006-11-09 13:40:00,34.69,34.82,34.68,34.71,101400.0,24.6068,24.699,24.5997,24.621,101400.0
2006-11-09 13:45:00,34.71,34.72,34.68,34.68,110400.0,24.621,24.6281,24.5997,24.5997,110400.0
2006-11-09 13:50:00,34.68,34.73,34.66,34.72,99200.0,24.5997,24.6352,24.5855,24.6281,99200.0
2006-11-09 13:55:00,34.72,34.72,34.68,34.71,70400.0,24.6281,24.6281,24.5997,24.621,70400.0
2006-11-09 14:00:00,34.71,34.72,34.67,34.68,100600.0,24.621,24.6281,24.5926,24.5997,100600.0
2006-11-09 14:05:00,34.67,34.7,34.66,34.69,138800.0,24.5926,24.6139,24.5855,24.6068,138800.0
2006-11-09 14:10:00,34.69,34.74,34.69,34.71,189200.0,24.6068,24.6423,24.6068,24.621,189200.0
2006-11-09 14:15:00,34.71,34.71,34.6,34.6,99600.0,24.621,24.621,24.543,24.543,99600.0
2006-11-09 14:20:00,34.6,34.65,34.58,34.59,89000.0,24.543,24.5784,24.5288,24.5359,89000.0
2006-11-09 14:25:00,34.59,34.67,34.59,34.66,97400.0,24.5359,24.5926,24.5359,24.5855,97400.0
2006-11-09 14:30:00,34.66,34.7,34.66,34.68,68000.0,24.5855,24.6139,24.5855,24.5997,68000.0
2006-11-09 14:35:00,34.68,34.69,34.59,34.59,92800.0,24.5997,24.6068,24.5359,24.5359,92800.0
2006-11-09 14:40:00,34.58,34.58,34.39,34.4,103800.0,24.5288,24.5288,24.394,24.4011,103800.0
2006-11-09 14:45:00,34.4,34.47,34.38,34.46,116200.0,24.4011,24.4507,24.3869,24.4437,116200.0
2006-11-09 14:50:00,34.46,34.48,34.43,34.48,64200.0,24.4437,24.4578,24.4224,24.4578,64200.0
2006-11-09 14:55:00,34.48,34.55,34.46,34.54,91400.0,24.4578,24.5075,24.4437,24.5004,91400.0
2006-11-09 15:00:00,34.55,34.55,34.48,34.52,160000.0,24.5075,24.5075,24.4578,24.4862,160000.0
2006-11-09 15:05:00,34.52,34.53,34.47,34.5,137800.0,24.4862,24.4933,24.4507,24.472,137800.0
2006-11-09 15:10:00,34.51,34.52,34.47,34.47,123200.0,24.4791,24.4862,24.4507,24.4507,123200.0
2006-11-09 15:15:00,34.48,34.48,34.42,34.47,191800.0,24.4578,24.4578,24.4153,24.4507,191800.0
2006-11-09 15:20:00,34.46,34.52,34.46,34.5,84000.0,24.4437,24.4862,24.4437,24.472,84000.0
2006-11-09 15:25:00,34.49,34.54,34.49,34.53,79400.0,24.4649,24.5004,24.4649,24.4933,79400.0
2006-11-09 15:30:00,34.53,34.58,34.53,34.57,147000.0,24.4933,24.5288,24.4933,24.5217,147000.0
2006-11-09 15:35:00,34.58,34.63,34.57,34.62,78400.0,24.5288,24.5642,24.5217,24.5571,78400.0
2006-11-09 15:40:00,34.61,34.65,34.57,34.62,139600.0,24.5501,24.5784,24.5217,24.5571,139600.0
2006-11-09 15:45:00,34.62,34.68,34.61,34.67,133200.0,24.5571,24.5997,24.5501,24.5926,133200.0
2006-11-09 15:50:00,34.67,34.68,34.6,34.62,165400.0,24.5926,24.5997,24.543,24.5571,165400.0
2006-11-09 15:55:00,34.62,34.64,34.59,34.61,189000.0,24.5571,24.5713,24.5359,24.5501,189000.0
2006-11-10 09:30:00,34.2,34.24,34.18,34.24,71800.0,24.2592,24.2876,24.245,24.2876,71800.0
2006-11-10 09:35:00,34.16,34.21,34.13,34.17,101400.0,24.2309,24.2663,24.2096,24.2379,101400.0
2006-11-10 09:40:00,34.17,34.19,34.06,34.07,113400.0,24.2379,24.2521,24.1599,24.167,113400.0
2006-11-10 09:45:00,34.06,34.13,33.99,34.07,84200.0,24.1599,24.2096,24.1103,24.167,84200.0
2006-11-10 09:50:00,34.07,34.08,33.96,33.99,119200.0,24.167,24.1741,24.089,24.1103,119200.0
2006-11-10 09:55:00,33.99,34.2,33.99,34.2,94800.0,24.1103,24.2592,24.1103,24.2592,94800.0
2006-11-10 10:00:00,34.21,34.22,33.96,33.99,186800.0,24.2663,24.2734,24.089,24.1103,186800.0
2006-11-10 10:05:00,33.99,34.04,33.94,33.94,140600.0,24.1103,24.1457,24.0748,24.0748,140600.0
2006-11-10 10:10:00,33.94,33.95,33.78,33.79,121600.0,24.0748,24.0819,23.9613,23.9684,121600.0
2006-11-10 10:15:00,33.79,33.82,33.77,33.77,109200.0,23.9684,23.9897,23.9542,23.9542,109200.0
2006-11-10 10:20:00,33.77,33.8,33.7,33.71,126800.0,23.9542,23.9755,23.9046,23.9116,126800.0
2006-11-10 10:25:00,33.71,33.82,33.7,33.78,87600.0,23.9116,23.9897,23.9046,23.9613,87600.0
2006-11-10 10:30:00,33.78,33.84,33.72,33.72,87200.0,23.9613,24.0039,23.9187,23.9187,87200.0
2006-11-10 10:35:00,33.72,33.72,33.59,33.61,92800.0,23.9187,23.9187,23.8265,23.8407,92800.0
2006-11-10 10:40:00,33.62,33.71,33.57,33.62,52000.0,23.8478,23.9116,23.8123,23.8478,52000.0
2006-11-10 10:45:00,33.63,33.67,33.6,33.6,63400.0,23.8549,23.8833,23.8336,23.8336,63400.0
2006-11-10 10:50:00,33.6,33.67,33.6,33.64,64000.0,23.8336,23.8833,23.8336,23.862,64000.0
2006-11-10 10:55:00,33.65,33.72,33.64,33.65,68800.0,23.8691,23.9187,23.862,23.8691,68800.0
2006-11-10 11:00:00,33.65,33.65,33.57,33.57,50400.0,23.8691,23.8691,23.8123,23.8123,50400.0
2006-11-10 11:05:00,33.57,33.57,33.49,33.49,101200.0,23.8123,23.8123,23.7556,23.7556,101200.0
2006-11-10 11:10:00,33.5,33.57,33.48,33.56,91600.0,23.7627,23.8123,23.7485,23.8052,91600.0
2006-11-10 11:15:00,33.56,33.57,33.52,33.56,59800.0,23.8052,23.8123,23.7769,23.8052,59800.0
2006-11-10 11:20:00,33.58,33.6,33.54,33.57,35600.0,23.8194,23.8336,23.7911,23.8123,35600.0
2006-11-10 11:25:00,33.56,33.59,33.56,33.58,33600.0,23.8052,23.8265,23.8052,23.8194,33600.0
2006-11-10 11:30:00,33.58,33.62,33.53,33.56,51800.0,23.8194,23.8478,23.784,23.8052,51800.0
2006-11-10 11:35:00,33.56,33.57,33.55,33.55,32800.0,23.8052,23.8123,23.7982,23.7982,32800.0
2006-11-10 11:40:00,33.55,33.56,33.51,33.52,34800.0,23.7982,23.8052,23.7698,23.7769,34800.0
2006-11-10 11:45:00,33.51,33.52,33.43,33.43,29400.0,23.7698,23.7769,23.713,23.713,29400.0
2006-11-10 11:50:00,33.43,33.55,33.43,33.52,48000.0,23.713,23.7982,23.713,23.7769,48000.0
2006-11-10 11:55:00,33.52,33.6,33.52,33.54,25000.0,23.7769,23.8336,23.7769,23.7911,25000.0
2006-11-10 12:00:00,33.53,33.57,33.52,33.55,16200.0,23.784,23.8123,23.7769,23.7982,16200.0
2006-11-10 12:05:00,33.56,33.65,33.55,33.63,25400.0,23.8052,23.8691,23.7982,23.8549,25400.0
2006-11-10 12:10:00,33.63,33.72,33.63,33.67,39600.0,23.8549,23.9187,23.8549,23.8833,39600.0
2006-11-10 12:15:00,33.67,33.7,33.66,33.66,34000.0,23.8833,23.9046,23.8762,23.8762,34000.0
2006-11-10 12:20:00,33.66,33.66,33.6,33.6,10800.0,23.8762,23.8762,23.8336,23.8336,10800.0
2006-11-10 12:25:00,33.62,33.63,33.6,33.63,18000.0,23.8478,23.8549,23.8336,23.8549,18000.0
2006-11-10 12:30:00,33.62,33.63,33.6,33.6,18000.0,23.8478,23.8549,23.8336,23.8336,18000.0
2006-11-10 12:35:00,33.59,33.69,33.59,33.65,33000.0,23.8265,23.8975,23.8265,23.8691,33000.0
2006-11-10 12:40:00,33.65,33.65,33.59,33.59,25200.0,23.8691,23.8691,23.8265,23.8265,25200.0
2006-11-10 12:45:00,33.59,33.59,33.53,33.53,37400.0,23.8265,23.8265,23.784,23.784,37400.0
2006-11-10 12:50:00,33.52,33.56,33.52,33.56,57400.0,23.7769,23.8052,23.7769,23.8052,57400.0
2006-11-10 12:55:00,33.56,33.57,33.54,33.57,23200.0,23.8052,23.8123,23.7911,23.8123,23200.0
2006-11-10 13:00:00,33.56,33.58,33.55,33.58,18000.0,23.8052,23.8194,23.7982,23.8194,18000.0
2006-11-10 13:05:00,33.58,33.58,33.54,33.54,33600.0,23.8194,23.8194,23.7911,23.7911,33600.0
2006-11-10 13:10:00,33.53,33.56,33.52,33.53,25800.0,23.784,23.8052,23.7769,23.784,25800.0
2006-11-10 13:15:00,33.53,33.53,33.51,33.52,22400.0,23.784,23.784,23.7698,23.7769,22400.0
2006-11-10 13:20:00,33.52,33.52,33.49,33.49,26200.0,23.7769,23.7769,23.7556,23.7556,26200.0
2006-11-10 13:25:00,33.49,33.49,33.47,33.47,99200.0,23.7556,23.7556,23.7414,23.7414,99200.0
2006-11-10 13:30:00,33.47,33.54,33.46,33.52,77800.0,23.7414,23.7911,23.7343,23.7769,77800.0
2006-11-10 13:35:00,33.51,33.52,33.48,33.52,36400.0,23.7698,23.7769,23.7485,23.7769,36400.0
2006-11-10 13:40:00,33.52,33.53,33.47,33.49,57600.0,23.7769,23.784,23.7414,23.7556,57600.0
2006-11-10 13:45:00,33.49,33.54,33.49,33.53,41400.0,23.7556,23.7911,23.7556,23.784,41400.0
2006-11-10 13:50:00,33.53,33.58,33.52,33.52,47600.0,23.784,23.8194,23.7769,23.7769,47600.0
2006-11-10 13:55:00,33.51,33.54,33.5,33.5,34800.0,23.7698,23.7911,23.7627,23.7627,34800.0
2006-11-10 14:00:00,33.5,33.51,33.46,33.48,54400.0,23.7627,23.7698,23.7343,23.7485,54400.0
2006-11-10 14:05:00,33.47,33.48,33.46,33.47,26600.0,23.7414,23.7485,23.7343,23.7414,26600.0
2006-11-10 14:10:00,33.47,33.49,33.46,33.48,48000.0,23.7414,23.7556,23.7343,23.7485,48000.0
2006-11-10 14:15:00,33.48,33.53,33.46,33.52,42400.0,23.7485,23.784,23.7343,23.7769,42400.0
2006-11-10 14:20:00,33.52,33.52,33.45,33.45,64600.0,23.7769,23.7769,23.7272,23.7272,64600.0
2006-11-10 14:25:00,33.44,33.47,33.43,33.43,36000.0,23.7201,23.7414,23.713,23.713,36000.0
2006-11-10 14:30:00,33.44,33.49,33.43,33.45,48600.0,23.7201,23.7556,23.713,23.7272,48600.0
2006-11-10 14:35:00,33.45,33.51,33.45,33.49,34600.0,23.7272,23.7698,23.7272,23.7556,34600.0
2006-11-10 14:40:00,33.49,33.55,33.48,33.54,31400.0,23.7556,23.7982,23.7485,23.7911,31400.0
2006-11-10 14:45:00,33.53,33.54,33.5,33.51,37000.0,23.784,23.7911,23.7627,23.7698,37000.0
2006-11-10 14:50:00,33.52,33.54,33.5,33.52,36600.0,23.7769,23.7911,23.7627,23.7769,36600.0
2006-11-10 14:55:00,33.52,33.54,33.51,33.51,42000.0,23.7769,23.7911,23.7698,23.7698,42000.0
2006-11-10 15:00:00,33.51,33.51,33.47,33.49,37200.0,23.7698,23.7698,23.7414,23.7556,37200.0
2006-11-10 15:05:00,33.49,33.5,33.47,33.48,26600.0,23.7556,23.7627,23.7414,23.7485,26600.0
2006-11-10 15:10:00,33.49,33.49,33.42,33.42,34800.0,23.7556,23.7556,23.7059,23.7059,34800.0
2006-11-10 15:15:00,33.41,33.46,33.38,33.45,69200.0,23.6988,23.7343,23.6776,23.7272,69200.0
2006-11-10 15:20:00,33.46,33.49,33.44,33.45,48800.0,23.7343,23.7556,23.7201,23.7272,48800.0
2006-11-10 15:25:00,33.44,33.49,33.44,33.49,58000.0,23.7201,23.7556,23.7201,23.7556,58000.0
2006-11-10 15:30:00,33.49,33.58,33.49,33.57,100400.0,23.7556,23.8194,23.7556,23.8123,100400.0
2006-11-10 15:35:00,33.57,33.65,33.57,33.63,107600.0,23.8123,23.8691,23.8123,23.8549,107600.0
2006-11-10 15:40:00,33.63,33.71,33.62,33.64,107800.0,23.8549,23.9116,23.8478,23.862,107800.0
2006-11-10 15:45:00,33.65,33.7,33.64,33.67,129200.0,23.8691,23.9046,23.862,23.8833,129200.0
2006-11-10 15:50:00,33.67,33.74,33.67,33.74,150600.0,23.8833,23.9329,23.8833,23.9329,150600.0
2006-11-10 15:55:00,33.73,33.77,33.72,33.73,175600.0,23.9258,23.9542,23.9187,23.9258,175600.0
2006-11-13 09:30:00,33.07,33.47,33.07,33.3,73400.0,23.4577,23.7414,23.4577,23.6208,73400.0
2006-11-13 09:35:00,33.29,33.33,33.24,33.27,90400.0,23.6137,23.6421,23.5783,23.5995,90400.0
2006-11-13 09:40:00,33.26,33.42,33.24,33.31,91800.0,23.5924,23.7059,23.5783,23.6279,91800.0
2006-11-13 09:45:00,33.29,33.4,33.25,33.35,60600.0,23.6137,23.6918,23.5854,23.6563,60600.0
2006-11-13 09:50:00,33.35,33.42,33.35,33.42,49400.0,23.6563,23.7059,23.6563,23.7059,49400.0
2006-11-13 09:55:00,33.43,33.54,33.43,33.54,72600.0,23.713,23.7911,23.713,23.7911,72600.0
2006-11-13 10:00:00,33.54,33.54,33.45,33.47,76400.0,23.7911,23.7911,23.7272,23.7414,76400.0
2006-11-13 10:05:00,33.48,33.48,33.35,33.36,83800.0,23.7485,23.7485,23.6563,23.6634,83800.0
2006-11-13 10:10:00,33.37,33.49,33.33,33.46,55400.0,23.6705,23.7556,23.6421,23.7343,55400.0
2006-11-13 10:15:00,33.46,33.46,33.38,33.42,54600.0,23.7343,23.7343,23.6776,23.7059,54600.0
2006-11-13 10:20:00,33.4,33.48,33.38,33.39,59400.0,23.6918,23.7485,23.6776,23.6847,59400.0
2006-11-13 10:25:00,33.41,33.46,33.37,33.46,71800.0,23.6988,23.7343,23.6705,23.7343,71800.0
2006-11-13 10:30:00,33.48,33.55,33.48,33.51,91200.0,23.7485,23.7982,23.7485,23.7698,91200.0
2006-11-13 10:35:00,33.51,33.59,33.48,33.54,58600.0,23.7698,23.8265,23.7485,23.7911,58600.0
2006-11-13 10:40:00,33.54,33.59,33.51,33.54,40800.0,23.7911,23.8265,23.7698,23.7911,40800.0
2006-11-13 10:45:00,33.54,33.57,33.49,33.55,33200.0,23.7911,23.8123,23.7556,23.7982,33200.0
2006-11-13 10:50:00,33.53,33.54,33.46,33.54,32200.0,23.784,23.7911,23.7343,23.7911,32200.0
2006-11-13 10:55:00,33.55,33.6,33.51,33.51,86600.0,23.7982,23.8336,23.7698,23.7698,86600.0
2006-11-13 11:00:00,33.52,33.59,33.51,33.54,49600.0,23.7769,23.8265,23.7698,23.7911,49600.0
2006-11-13 11:05:00,33.55,33.58,33.49,33.51,36400.0,23.7982,23.8194,23.7556,23.7698,36400.0
2006-11-13 11:10:00,33.51,33.52,33.44,33.46,32400.0,23.7698,23.7769,23.7201,23.7343,32400.0
2006-11-13 11:15:00,33.45,33.47,33.4,33.41,40000.0,23.7272,23.7414,23.6918,23.6988,40000.0
2006-11-13 11:20:00,33.41,33.42,33.35,33.42,42000.0,23.6988,23.7059,23.6563,23.7059,42000.0
2006-11-13 11:25:00,33.42,33.49,33.38,33.45,42800.0,23.7059,23.7556,23.6776,23.7272,42800.0
2006-11-13 11:30:00,33.45,33.55,33.45,33.55,29800.0,23.7272,23.7982,23.7272,23.7982,29800.0
2006-11-13 11:35:00,33.55,33.62,33.55,33.62,70800.0,23.7982,23.8478,23.7982,23.8478,70800.0
2006-11-13 11:40:00,33.63,33.73,33.61,33.71,49200.0,23.8549,23.9258,23.8407,23.9116,49200.0
2006-11-13 11:45:00,33.71,33.71,33.6,33.64,38200.0,23.9116,23.9116,23.8336,23.862,38200.0
2006-11-13 11:50:00,33.64,33.69,33.63,33.66,20600.0,23.862,23.8975,23.8549,23.8762,20600.0
2006-11-13 11:55:00,33.66,33.67,33.63,33.63,22000.0,23.8762,23.8833,23.8549,23.8549,22000.0
2006-11-13 12:00:00,33.62,33.62,33.56,33.57,27400.0,23.8478,23.8478,23.8052,23.8123,27400.0
2006-11-13 12:05:00,33.57,33.59,33.55,33.58,23600.0,23.8123,23.8265,23.7982,23.8194,23600.0
2006-11-13 12:10:00,33.58,33.71,33.57,33.71,65600.0,23.8194,23.9116,23.8123,23.9116,65600.0
2006-11-13 12:15:00,33.72,33.74,33.71,33.74,38600.0,23.9187,23.9329,23.9116,23.9329,38600.0
2006-11-13 12:20:00,33.74,33.77,33.71,33.74,34600.0,23.9329,23.9542,23.9116,23.9329,34600.0
2006-11-13 12:25:00,33.75,33.87,33.75,33.87,66600.0,23.94,24.0251,23.94,24.0251,66600.0
2006-11-13 12:30:00,33.85,33.85,33.74,33.79,40200.0,24.011,24.011,23.9329,23.9684,40200.0
2006-11-13 12:35:00,33.77,33.79,33.74,33.74,22800.0,23.9542,23.9684,23.9329,23.9329,22800.0
2006-11-13 12:40:00,33.74,33.77,33.74,33.74,27200.0,23.9329,23.9542,23.9329,23.9329,27200.0
2006-11-13 12:45:00,33.74,33.75,33.63,33.63,34600.0,23.9329,23.94,23.8549,23.8549,34600.0
2006-11-13 12:50:00,33.65,33.76,33.65,33.72,32000.0,23.8691,23.9471,23.8691,23.9187,32000.0
2006-11-13 12:55:00,33.72,33.73,33.68,33.71,14000.0,23.9187,23.9258,23.8904,23.9116,14000.0
2006-11-13 13:00:00,33.69,33.73,33.68,33.69,39800.0,23.8975,23.9258,23.8904,23.8975,39800.0
2006-11-13 13:05:00,33.69,33.69,33.62,33.65,67600.0,23.8975,23.8975,23.8478,23.8691,67600.0
2006-11-13 13:10:00,33.65,33.7,33.63,33.68,23800.0,23.8691,23.9046,23.8549,23.8904,23800.0
2006-11-13 13:15:00,33.68,33.72,33.68,33.72,20800.0,23.8904,23.9187,23.8904,23.9187,20800.0
2006-11-13 13:20:00,33.73,33.77,33.71,33.76,118800.0,23.9258,23.9542,23.9116,23.9471,118800.0
2006-11-13 13:25:00,33.75,33.79,33.75,33.76,64600.0,23.94,23.9684,23.94,23.9471,64600.0
2006-11-13 13:30:00,33.76,33.78,33.73,33.74,66400.0,23.9471,23.9613,23.9258,23.9329,66400.0
2006-11-13 13:35:00,33.74,33.76,33.73,33.76,26600.0,23.9329,23.9471,23.9258,23.9471,26600.0
2006-11-13 13:40:00,33.77,33.77,33.63,33.64,40200.0,23.9542,23.9542,23.8549,23.862,40200.0
2006-11-13 13:45:00,33.64,33.67,33.63,33.67,24600.0,23.862,23.8833,23.8549,23.8833,24600.0
2006-11-13 13:50:00,33.67,33.75,33.67,33.73,38600.0,23.8833,23.94,23.8833,23.9258,38600.0
2006-11-13 13:55:00,33.73,33.77,33.72,33.73,35400.0,23.9258,23.9542,23.9187,23.9258,35400.0
2006-11-13 14:00:00,33.73,33.87,33.73,33.87,78000.0,23.9258,24.0251,23.9258,24.0251,78000.0
2006-11-13 14:05:00,33.88,33.98,33.88,33.93,116600.0,24.0322,24.1032,24.0322,24.0677,116600.0
2006-11-13 14:10:00,33.93,33.96,33.85,33.88,105200.0,24.0677,24.089,24.011,24.0322,105200.0
2006-11-13 14:15:00,33.9,33.91,33.85,33.87,36200.0,24.0464,24.0535,24.011,24.0251,36200.0
2006-11-13 14:20:00,33.87,33.9,33.74,33.76,59600.0,24.0251,24.0464,23.9329,23.9471,59600.0
2006-11-13 14:25:00,33.76,33.79,33.76,33.77,31800.0,23.9471,23.9684,23.9471,23.9542,31800.0
2006-11-13 14:30:00,33.77,33.78,33.72,33.76,51600.0,23.9542,23.9613,23.9187,23.9471,51600.0
2006-11-13 14:35:00,33.78,33.82,33.75,33.79,161400.0,23.9613,23.9897,23.94,23.9684,161400.0
2006-11-13 14:40:00,33.78,33.8,33.77,33.79,71800.0,23.9613,23.9755,23.9542,23.9684,71800.0
2006-11-13 14:45:00,33.79,33.79,33.73,33.75,74200.0,23.9684,23.9684,23.9258,23.94,74200.0
2006-11-13 14:50:00,33.75,33.76,33.73,33.74,41000.0,23.94,23.9471,23.9258,23.9329,41000.0
2006-11-13 14:55:00,33.74,33.77,33.74,33.77,70000.0,23.9329,23.9542,23.9329,23.9542,70000.0
2006-11-13 15:00:00,33.76,33.77,33.72,33.77,68800.0,23.9471,23.9542,23.9187,23.9542,68800.0
2006-11-13 15:05:00,33.76,33.76,33.72,33.73,52400.0,23.9471,23.9471,23.9187,23.9258,52400.0
2006-11-13 15:10:00,33.72,33.74,33.72,33.74,22800.0,23.9187,23.9329,23.9187,23.9329,22800.0
2006-11-13 15:15:00,33.73,33.74,33.71,33.72,27600.0,23.9258,23.9329,23.9116,23.9187,27600.0
2006-11-13 15:20:00,33.72,33.74,33.68,33.68,29800.0,23.9187,23.9329,23.8904,23.8904,29800.0
2006-11-13 15:25:00,33.69,33.71,33.68,33.68,17800.0,23.8975,23.9116,23.8904,23.8904,17800.0
2006-11-13 15:30:00,33.68,33.68,33.65,33.66,32800.0,23.8904,23.8904,23.8691,23.8762,32800.0
2006-11-13 15:35:00,33.66,33.66,33.59,33.59,47600.0,23.8762,23.8762,23.8265,23.8265,47600.0
2006-11-13 15:40:00,33.59,33.6,33.51,33.54,152000.0,23.8265,23.8336,23.7698,23.7911,152000.0
2006-11-13 15:45:00,33.54,33.55,33.54,33.54,65400.0,23.7911,23.7982,23.7911,23.7911,65400.0
2006-11-13 15:50:00,33.54,33.55,33.52,33.52,144800.0,23.7911,23.7982,23.7769,23.7769,144800.0
2006-11-13 15:55:00,33.52,33.55,33.49,33.49,181000.0,23.7769,23.7982,23.7556,23.7556,181000.0
2006-11-14 09:30:00,33.82,33.82,33.68,33.74,79400.0,23.9897,23.9897,23.8904,23.9329,79400.0
2006-11-14 09:35:00,33.74,33.85,33.74,33.79,104600.0,23.9329,24.011,23.9329,23.9684,104600.0
2006-11-14 09:40:00,33.8,33.8,33.66,33.67,90600.0,23.9755,23.9755,23.8762,23.8833,90600.0
2006-11-14 09:45:00,33.67,33.73,33.66,33.73,104400.0,23.8833,23.9258,23.8762,23.9258,104400.0
2006-11-14 09:50:00,33.72,33.72,33.63,33.64,116200.0,23.9187,23.9187,23.8549,23.862,116200.0
2006-11-14 09:55:00,33.64,33.68,33.61,33.65,81200.0,23.862,23.8904,23.8407,23.8691,81200.0
2006-11-14 10:00:00,33.66,33.67,33.6,33.63,47800.0,23.8762,23.8833,23.8336,23.8549,47800.0
2006-11-14 10:05:00,33.63,33.66,33.58,33.58,77000.0,23.8549,23.8762,23.8194,23.8194,77000.0
2006-11-14 10:10:00,33.58,33.64,33.57,33.58,96800.0,23.8194,23.862,23.8123,23.8194,96800.0
2006-11-14 10:15:00,33.58,33.59,33.5,33.57,78400.0,23.8194,23.8265,23.7627,23.8123,78400.0
2006-11-14 10:20:00,33.57,33.62,33.49,33.6,78200.0,23.8123,23.8478,23.7556,23.8336,78200.0
2006-11-14 10:25:00,33.62,33.62,33.52,33.59,73000.0,23.8478,23.8478,23.7769,23.8265,73000.0
2006-11-14 10:30:00,33.59,33.69,33.57,33.65,53800.0,23.8265,23.8975,23.8123,23.8691,53800.0
2006-11-14 10:35:00,33.65,33.65,33.6,33.63,61000.0,23.8691,23.8691,23.8336,23.8549,61000.0
2006-11-14 10:40:00,33.63,33.66,33.58,33.59,56200.0,23.8549,23.8762,23.8194,23.8265,56200.0
2006-11-14 10:45:00,33.59,33.62,33.54,33.56,43200.0,23.8265,23.8478,23.7911,23.8052,43200.0
2006-11-14 10:50:00,33.57,33.63,33.55,33.59,56800.0,23.8123,23.8549,23.7982,23.8265,56800.0
2006-11-14 10:55:00,33.6,33.63,33.58,33.62,24000.0,23.8336,23.8549,23.8194,23.8478,24000.0
2006-11-14 11:00:00,33.61,33.62,33.51,33.55,65800.0,23.8407,23.8478,23.7698,23.7982,65800.0
2006-11-14 11:05:00,33.55,33.56,33.49,33.54,71200.0,23.7982,23.8052,23.7556,23.7911,71200.0
2006-11-14 11:10:00,33.54,33.54,33.49,33.51,72200.0,23.7911,23.7911,23.7556,23.7698,72200.0
2006-11-14 11:15:00,33.52,33.63,33.52,33.61,79200.0,23.7769,23.8549,23.7769,23.8407,79200.0
2006-11-14 11:20:00,33.6,33.64,33.55,33.64,75200.0,23.8336,23.862,23.7982,23.862,75200.0
2006-11-14 11:25:00,33.64,33.72,33.64,33.71,54000.0,23.862,23.9187,23.862,23.9116,54000.0
2006-11-14 11:30:00,33.71,33.74,33.63,33.63,97200.0,23.9116,23.9329,23.8549,23.8549,97200.0
2006-11-14 11:35:00,33.63,33.68,33.61,33.62,29200.0,23.8549,23.8904,23.8407,23.8478,29200.0
2006-11-14 11:40:00,33.62,33.74,33.62,33.67,98600.0,23.8478,23.9329,23.8478,23.8833,98600.0
2006-11-14 11:45:00,33.66,33.66,33.63,33.66,22600.0,23.8762,23.8762,23.8549,23.8762,22600.0
2006-11-14 11:50:00,33.66,33.69,33.59,33.6,24400.0,23.8762,23.8975,23.8265,23.8336,24400.0
2006-11-14 11:55:00,33.58,33.58,33.53,33.54,41000.0,23.8194,23.8194,23.784,23.7911,41000.0
2006-11-14 12:00:00,33.55,33.57,33.51,33.57,51400.0,23.7982,23.8123,23.7698,23.8123,51400.0
2006-11-14 12:05:00,33.57,33.62,33.52,33.57,59400.0,23.8123,23.8478,23.7769,23.8123,59400.0
2006-11-14 12:10:00,33.57,33.59,33.55,33.56,52600.0,23.8123,23.8265,23.7982,23.8052,52600.0
2006-11-14 12:15:00,33.57,33.58,33.54,33.56,27400.0,23.8123,23.8194,23.7911,23.8052,27400.0
2006-11-14 12:20:00,33.56,33.59,33.56,33.56,27600.0,23.8052,23.8265,23.8052,23.8052,27600.0
2006-11-14 12:25:00,33.56,33.61,33.56,33.6,30200.0,23.8052,23.8407,23.8052,23.8336,30200.0
2006-11-14 12:30:00,33.6,33.65,33.6,33.6,38000.0,23.8336,23.8691,23.8336,23.8336,38000.0
2006-11-14 12:35:00,33.6,33.63,33.59,33.59,25200.0,23.8336,23.8549,23.8265,23.8265,25200.0
2006-11-14 12:40:00,33.58,33.59,33.5,33.53,55000.0,23.8194,23.8265,23.7627,23.784,55000.0
2006-11-14 12:45:00,33.53,33.58,33.53,33.55,44600.0,23.784,23.8194,23.784,23.7982,44600.0
2006-11-14 12:50:00,33.55,33.58,33.52,33.54,21000.0,23.7982,23.8194,23.7769,23.7911,21000.0
2006-11-14 12:55:00,33.54,33.55,33.52,33.52,15600.0,23.7911,23.7982,23.7769,23.7769,15600.0
2006-11-14 13:00:00,33.52,33.54,33.51,33.54,22200.0,23.7769,23.7911,23.7698,23.7911,22200.0
2006-11-14 13:05:00,33.53,33.55,33.52,33.53,49200.0,23.784,23.7982,23.7769,23.784,49200.0
2006-11-14 13:10:00,33.53,33.57,33.52,33.54,60000.0,23.784,23.8123,23.7769,23.7911,60000.0
2006-11-14 13:15:00,33.53,33.58,33.51,33.54,34400.0,23.784,23.8194,23.7698,23.7911,34400.0
2006-11-14 13:20:00,33.54,33.58,33.54,33.57,33000.0,23.7911,23.8194,23.7911,23.8123,33000.0
2006-11-14 13:25:00,33.56,33.59,33.56,33.59,45000.0,23.8052,23.8265,23.8052,23.8265,45000.0
2006-11-14 13:30:00,33.59,33.6,33.58,33.58,36000.0,23.8265,23.8336,23.8194,23.8194,36000.0
2006-11-14 13:35:00,33.58,33.61,33.56,33.6,155000.0,23.8194,23.8407,23.8052,23.8336,155000.0
2006-11-14 13:40:00,33.6,33.67,33.58,33.64,43000.0,23.8336,23.8833,23.8194,23.862,43000.0
2006-11-14 13:45:00,33.64,33.66,33.6,33.62,30200.0,23.862,23.8762,23.8336,23.8478,30200.0
2006-11-14 13:50:00,33.62,33.64,33.6,33.63,26000.0,23.8478,23.862,23.8336,23.8549,26000.0
2006-11-14 13:55:00,33.64,33.65,33.6,33.6,52200.0,23.862,23.8691,23.8336,23.8336,52200.0
2006-11-14 14:00:00,33.6,33.6,33.51,33.52,75000.0,23.8336,23.8336,23.7698,23.7769,75000.0
2006-11-14 14:05:00,33.52,33.63,33.52,33.63,87000.0,23.7769,23.8549,23.7769,23.8549,87000.0
2006-11-14 14:10:00,33.62,33.62,33.55,33.55,63600.0,23.8478,23.8478,23.7982,23.7982,63600.0
2006-11-14 14:15:00,33.55,33.58,33.53,33.58,33600.0,23.7982,23.8194,23.784,23.8194,33600.0
2006-11-14 14:20:00,33.58,33.59,33.49,33.56,53400.0,23.8194,23.8265,23.7556,23.8052,53400.0
2006-11-14 14:25:00,33.57,33.58,33.49,33.52,38200.0,23.8123,23.8194,23.7556,23.7769,38200.0
2006-11-14 14:30:00,33.52,33.52,33.49,33.52,19000.0,23.7769,23.7769,23.7556,23.7769,19000.0
2006-11-14 14:35:00,33.52,33.63,33.52,33.63,59600.0,23.7769,23.8549,23.7769,23.8549,59600.0
2006-11-14 14:40:00,33.63,33.74,33.63,33.73,49600.0,23.8549,23.9329,23.8549,23.9258,49600.0
2006-11-14 14:45:00,33.73,33.82,33.68,33.73,85000.0,23.9258,23.9897,23.8904,23.9258,85000.0
2006-11-14 14:50:00,33.73,33.75,33.69,33.73,44400.0,23.9258,23.94,23.8975,23.9258,44400.0
2006-11-14 14:55:00,33.72,33.76,33.68,33.74,73200.0,23.9187,23.9471,23.8904,23.9329,73200.0
2006-11-14 15:00:00,33.75,33.83,33.75,33.79,43200.0,23.94,23.9968,23.94,23.9684,43200.0
2006-11-14 15:05:00,33.77,33.81,33.75,33.8,35600.0,23.9542,23.9826,23.94,23.9755,35600.0
2006-11-14 15:10:00,33.8,33.8,33.72,33.75,29600.0,23.9755,23.9755,23.9187,23.94,29600.0
2006-11-14 15:15:00,33.77,33.8,33.72,33.75,72800.0,23.9542,23.9755,23.9187,23.94,72800.0
2006-11-14 15:20:00,33.73,33.76,33.73,33.74,54800.0,23.9258,23.9471,23.9258,23.9329,54800.0
2006-11-14 15:25:00,33.74,33.74,33.71,33.72,27800.0,23.9329,23.9329,23.9116,23.9187,27800.0
2006-11-14 15:30:00,33.72,33.75,33.7,33.7,85800.0,23.9187,23.94,23.9046,23.9046,85800.0
2006-11-14 15:35:00,33.71,33.74,33.71,33.73,66200.0,23.9116,23.9329,23.9116,23.9258,66200.0
2006-11-14 15:40:00,33.73,33.8,33.72,33.79,53200.0,23.9258,23.9755,23.9187,23.9684,53200.0
2006-11-14 15:45:00,33.79,33.8,33.74,33.77,72200.0,23.9684,23.9755,23.9329,23.9542,72200.0
2006-11-14 15:50:00,33.78,33.92,33.77,33.88,130800.0,23.9613,24.0606,23.9542,24.0322,130800.0
2006-11-14 15:55:00,33.88,33.9,33.86,33.88,270000.0,24.0322,24.0464,24.0181,24.0322,270000.0
2006-11-15 09:30:00,33.63,33.77,33.61,33.76,85800.0,23.8549,23.9542,23.8407,23.9471,85800.0
2006-11-15 09:35:00,33.79,33.93,33.76,33.9,86400.0,23.9684,24.0677,23.9471,24.0464,86400.0
2006-11-15 09:40:00,33.9,33.91,33.78,33.79,122200.0,24.0464,24.0535,23.9613,23.9684,122200.0
2006-11-15 09:45:00,33.79,33.8,33.74,33.74,75600.0,23.9684,23.9755,23.9329,23.9329,75600.0
2006-11-15 09:50:00,33.74,33.74,33.67,33.71,127600.0,23.9329,23.9329,23.8833,23.9116,127600.0
2006-11-15 09:55:00,33.71,33.8,33.68,33.76,99200.0,23.9116,23.9755,23.8904,23.9471,99200.0
2006-11-15 10:00:00,33.76,33.77,33.71,33.74,90000.0,23.9471,23.9542,23.9116,23.9329,90000.0
2006-11-15 10:05:00,33.74,33.74,33.71,33.71,135800.0,23.9329,23.9329,23.9116,23.9116,135800.0
2006-11-15 10:10:00,33.72,33.74,33.69,33.71,124800.0,23.9187,23.9329,23.8975,23.9116,124800.0
2006-11-15 10:15:00,33.72,33.79,33.71,33.77,91400.0,23.9187,23.9684,23.9116,23.9542,91400.0
2006-11-15 10:20:00,33.77,33.77,33.71,33.77,82800.0,23.9542,23.9542,23.9116,23.9542,82800.0
2006-11-15 10:25:00,33.79,33.85,33.77,33.85,100400.0,23.9684,24.011,23.9542,24.011,100400.0
2006-11-15 10:30:00,33.85,34.08,33.85,34.02,276400.0,24.011,24.1741,24.011,24.1315,276400.0
2006-11-15 10:35:00,34.03,34.25,34.03,34.21,198000.0,24.1386,24.2947,24.1386,24.2663,198000.0
2006-11-15 10:40:00,34.2,34.31,34.19,34.27,181600.0,24.2592,24.3373,24.2521,24.3089,181600.0
2006-11-15 10:45:00,34.27,34.3,34.24,34.26,154600.0,24.3089,24.3302,24.2876,24.3018,154600.0
2006-11-15 10:50:00,34.27,34.33,34.25,34.29,112600.0,24.3089,24.3514,24.2947,24.3231,112600.0
2006-11-15 10:55:00,34.29,34.35,34.23,34.33,124000.0,24.3231,24.3656,24.2805,24.3514,124000.0
2006-11-15 11:00:00,34.31,34.33,34.29,34.32,88400.0,24.3373,24.3514,24.3231,24.3443,88400.0
2006-11-15 11:05:00,34.32,34.33,34.2,34.24,102000.0,24.3443,24.3514,24.2592,24.2876,102000.0
2006-11-15 11:10:00,34.24,34.25,34.2,34.23,132200.0,24.2876,24.2947,24.2592,24.2805,132200.0
2006-11-15 11:15:00,34.22,34.3,34.21,34.3,121800.0,24.2734,24.3302,24.2663,24.3302,121800.0
2006-11-15 11:20:00,34.3,34.3,34.26,34.29,64000.0,24.3302,24.3302,24.3018,24.3231,64000.0
2006-11-15 11:25:00,34.29,34.34,34.29,34.3,67200.0,24.3231,24.3585,24.3231,24.3302,67200.0
2006-11-15 11:30:00,34.3,34.35,34.26,34.35,55400.0,24.3302,24.3656,24.3018,24.3656,55400.0
2006-11-15 11:35:00,34.35,34.43,34.34,34.43,102400.0,24.3656,24.4224,24.3585,24.4224,102400.0
2006-11-15 11:40:00,34.43,34.47,34.42,34.44,109400.0,24.4224,24.4507,24.4153,24.4295,109400.0
2006-11-15 11:45:00,34.45,34.45,34.37,34.37,38000.0,24.4366,24.4366,24.3798,24.3798,38000.0
2006-11-15 11:50:00,34.36,34.4,34.34,34.38,91200.0,24.3727,24.4011,24.3585,24.3869,91200.0
2006-11-15 11:55:00,34.38,34.44,34.37,34.41,154000.0,24.3869,24.4295,24.3798,24.4082,154000.0
2006-11-15 12:00:00,34.41,34.43,34.35,34.35,92000.0,24.4082,24.4224,24.3656,24.3656,92000.0
2006-11-15 12:05:00,34.36,34.43,34.36,34.42,72000.0,24.3727,24.4224,24.3727,24.4153,72000.0
2006-11-15 12:10:00,34.42,34.49,34.42,34.49,67000.0,24.4153,24.4649,24.4153,24.4649,67000.0
2006-11-15 12:15:00,34.49,34.52,34.48,34.48,60400.0,24.4649,24.4862,24.4578,24.4578,60400.0
2006-11-15 12:20:00,34.47,34.48,34.35,34.37,102600.0,24.4507,24.4578,24.3656,24.3798,102600.0
2006-11-15 12:25:00,34.37,34.42,34.37,34.41,37200.0,24.3798,24.4153,24.3798,24.4082,37200.0
2006-11-15 12:30:00,34.41,34.49,34.41,34.49,57000.0,24.4082,24.4649,24.4082,24.4649,57000.0
2006-11-15 12:35:00,34.49,34.49,34.44,34.44,44400.0,24.4649,24.4649,24.4295,24.4295,44400.0
2006-11-15 12:40:00,34.44,34.45,34.38,34.38,44400.0,24.4295,24.4366,24.3869,24.3869,44400.0
2006-11-15 12:45:00,34.39,34.43,34.37,34.43,40200.0,24.394,24.4224,24.3798,24.4224,40200.0
2006-11-15 12:50:00,34.42,34.45,34.42,34.45,49400.0,24.4153,24.4366,24.4153,24.4366,49400.0
2006-11-15 12:55:00,34.45,34.49,34.45,34.47,86000.0,24.4366,24.4649,24.4366,24.4507,86000.0
2006-11-15 13:00:00,34.47,34.49,34.47,34.48,35400.0,24.4507,24.4649,24.4507,24.4578,35400.0
2006-11-15 13:05:00,34.48,34.52,34.47,34.5,57800.0,24.4578,24.4862,24.4507,24.472,57800.0
2006-11-15 13:10:00,34.5,34.52,34.47,34.48,47400.0,24.472,24.4862,24.4507,24.4578,47400.0
2006-11-15 13:15:00,34.48,34.48,34.42,34.42,36600.0,24.4578,24.4578,24.4153,24.4153,36600.0
2006-11-15 13:20:00,34.42,34.44,34.35,34.35,74800.0,24.4153,24.4295,24.3656,24.3656,74800.0
2006-11-15 13:25:00,34.35,34.35,34.21,34.23,107600.0,24.3656,24.3656,24.2663,24.2805,107600.0
2006-11-15 13:30:00,34.23,34.23,34.2,34.21,58600.0,24.2805,24.2805,24.2592,24.2663,58600.0
2006-11-15 13:35:00,34.21,34.29,34.21,34.27,90800.0,24.2663,24.3231,24.2663,24.3089,90800.0
2006-11-15 13:40:00,34.27,34.27,34.24,34.25,29400.0,24.3089,24.3089,24.2876,24.2947,29400.0
2006-11-15 13:45:00,34.25,34.27,34.24,34.27,30800.0,24.2947,24.3089,24.2876,24.3089,30800.0
2006-11-15 13:50:00,34.27,34.3,34.26,34.27,39600.0,24.3089,24.3302,24.3018,24.3089,39600.0
2006-11-15 13:55:00,34.27,34.27,34.23,34.23,67600.0,24.3089,24.3089,24.2805,24.2805,67600.0
2006-11-15 14:00:00,34.24,34.26,34.18,34.24,103800.0,24.2876,24.3018,24.245,24.2876,103800.0
2006-11-15 14:05:00,34.23,34.27,34.19,34.26,79000.0,24.2805,24.3089,24.2521,24.3018,79000.0
2006-11-15 14:10:00,34.26,34.29,34.23,34.23,73600.0,24.3018,24.3231,24.2805,24.2805,73600.0
2006-11-15 14:15:00,34.23,34.24,34.17,34.2,71800.0,24.2805,24.2876,24.2379,24.2592,71800.0
2006-11-15 14:20:00,34.18,34.24,34.17,34.2,83000.0,24.245,24.2876,24.2379,24.2592,83000.0
2006-11-15 14:25:00,34.19,34.23,34.15,34.16,31000.0,24.2521,24.2805,24.2238,24.2309,31000.0
2006-11-15 14:30:00,34.15,34.19,34.12,34.18,62800.0,24.2238,24.2521,24.2025,24.245,62800.0
2006-11-15 14:35:00,34.18,34.18,34.11,34.13,81400.0,24.245,24.245,24.1954,24.2096,81400.0
2006-11-15 14:40:00,34.13,34.18,34.12,34.14,117000.0,24.2096,24.245,24.2025,24.2167,117000.0
2006-11-15 14:45:00,34.14,34.19,34.11,34.17,93600.0,24.2167,24.2521,24.1954,24.2379,93600.0
2006-11-15 14:50:00,34.18,34.23,34.17,34.21,58400.0,24.245,24.2805,24.2379,24.2663,58400.0
2006-11-15 14:55:00,34.21,34.24,34.15,34.23,46400.0,24.2663,24.2876,24.2238,24.2805,46400.0
2006-11-15 15:00:00,34.23,34.23,34.21,34.23,42800.0,24.2805,24.2805,24.2663,24.2805,42800.0
2006-11-15 15:05:00,34.23,34.25,34.21,34.22,48600.0,24.2805,24.2947,24.2663,24.2734,48600.0
2006-11-15 15:10:00,34.22,34.28,34.21,34.27,89000.0,24.2734,24.316,24.2663,24.3089,89000.0
2006-11-15 15:15:00,34.27,34.27,34.22,34.24,87200.0,24.3089,24.3089,24.2734,24.2876,87200.0
2006-11-15 15:20:00,34.24,34.27,34.24,34.24,45600.0,24.2876,24.3089,24.2876,24.2876,45600.0
2006-11-15 15:25:00,34.24,34.27,34.23,34.24,36800.0,24.2876,24.3089,24.2805,24.2876,36800.0
2006-11-15 15:30:00,34.25,34.27,34.22,34.23,65800.0,24.2947,24.3089,24.2734,24.2805,65800.0
2006-11-15 15:35:00,34.23,34.26,34.23,34.24,39600.0,24.2805,24.3018,24.2805,24.2876,39600.0
2006-11-15 15:40:00,34.24,34.24,34.15,34.19,114200.0,24.2876,24.2876,24.2238,24.2521,114200.0
2006-11-15 15:45:00,34.19,34.21,34.17,34.19,73400.0,24.2521,24.2663,24.2379,24.2521,73400.0
2006-11-15 15:50:00,34.19,34.24,34.19,34.23,77600.0,24.2521,24.2876,24.2521,24.2805,77600.0
2006-11-15 15:55:00,34.23,34.25,34.23,34.23,87000.0,24.2805,24.2947,24.2805,24.2805,87000.0
2006-11-16 09:30:00,34.57,34.57,34.57,34.57,400.0,24.5217,24.5217,24.5217,24.5217,400.0
2006-11-16 09:35:00,34.43,34.7,34.43,34.48,231800.0,24.4224,24.6139,24.4224,24.4578,231800.0
2006-11-16 09:40:00,34.49,34.52,34.38,34.38,76000.0,24.4649,24.4862,24.3869,24.3869,76000.0
2006-11-16 09:45:00,34.37,34.46,34.35,34.44,88400.0,24.3798,24.4437,24.3656,24.4295,88400.0
2006-11-16 09:50:00,34.44,34.49,34.41,34.48,127600.0,24.4295,24.4649,24.4082,24.4578,127600.0
2006-11-16 09:55:00,34.48,34.5,34.39,34.41,135000.0,24.4578,24.472,24.394,24.4082,135000.0
2006-11-16 10:00:00,34.41,34.41,34.27,34.3,96600.0,24.4082,24.4082,24.3089,24.3302,96600.0
2006-11-16 10:05:00,34.3,34.4,34.28,34.35,61600.0,24.3302,24.4011,24.316,24.3656,61600.0
2006-11-16 10:10:00,34.35,34.4,34.33,34.34,103000.0,24.3656,24.4011,24.3514,24.3585,103000.0
2006-11-16 10:15:00,34.33,34.46,34.32,34.45,79400.0,24.3514,24.4437,24.3443,24.4366,79400.0
2006-11-16 10:20:00,34.45,34.51,34.44,34.5,99200.0,24.4366,24.4791,24.4295,24.472,99200.0
2006-11-16 10:25:00,34.5,34.51,34.35,34.4,48800.0,24.472,24.4791,24.3656,24.4011,48800.0
2006-11-16 10:30:00,34.38,34.72,34.38,34.45,119400.0,24.3869,24.6281,24.3869,24.4366,119400.0
2006-11-16 10:35:00,34.45,34.47,34.29,34.34,205200.0,24.4366,24.4507,24.3231,24.3585,205200.0
2006-11-16 10:40:00,34.31,34.38,34.24,34.24,127000.0,24.3373,24.3869,24.2876,24.2876,127000.0
2006-11-16 10:45:00,34.24,34.25,33.93,33.93,227800.0,24.2876,24.2947,24.0677,24.0677,227800.0
2006-11-16 10:50:00,33.94,34.08,33.88,34.05,159600.0,24.0748,24.1741,24.0322,24.1528,159600.0
2006-11-16 10:55:00,34.05,34.05,33.99,34.04,79000.0,24.1528,24.1528,24.1103,24.1457,79000.0
2006-11-16 11:00:00,34.05,34.15,34.03,34.09,83200.0,24.1528,24.2238,24.1386,24.1812,83200.0
2006-11-16 11:05:00,34.08,34.1,34.03,34.04,60600.0,24.1741,24.1883,24.1386,24.1457,60600.0
2006-11-16 11:10:00,34.04,34.04,33.9,33.93,99200.0,24.1457,24.1457,24.0464,24.0677,99200.0
2006-11-16 11:15:00,33.93,33.96,33.91,33.96,45000.0,24.0677,24.089,24.0535,24.089,45000.0
2006-11-16 11:20:00,33.96,34.1,33.96,34.02,105000.0,24.089,24.1883,24.089,24.1315,105000.0
2006-11-16 11:25:00,34.02,34.04,34.01,34.04,36000.0,24.1315,24.1457,24.1245,24.1457,36000.0
2006-11-16 11:30:00,34.02,34.02,33.94,33.95,44200.0,24.1315,24.1315,24.0748,24.0819,44200.0
2006-11-16 11:35:00,33.95,33.97,33.76,33.76,78400.0,24.0819,24.0961,23.9471,23.9471,78400.0
2006-11-16 11:40:00,33.76,33.77,33.64,33.66,81800.0,23.9471,23.9542,23.862,23.8762,81800.0
2006-11-16 11:45:00,33.66,33.66,33.54,33.57,128800.0,23.8762,23.8762,23.7911,23.8123,128800.0
2006-11-16 11:50:00,33.57,33.63,33.49,33.55,123200.0,23.8123,23.8549,23.7556,23.7982,123200.0
2006-11-16 11:55:00,33.55,33.6,33.54,33.59,129600.0,23.7982,23.8336,23.7911,23.8265,129600.0
2006-11-16 12:00:00,33.59,33.59,33.54,33.54,84200.0,23.8265,23.8265,23.7911,23.7911,84200.0
2006-11-16 12:05:00,33.55,33.64,33.53,33.62,65200.0,23.7982,23.862,23.784,23.8478,65200.0
2006-11-16 12:10:00,33.62,33.63,33.56,33.58,55200.0,23.8478,23.8549,23.8052,23.8194,55200.0
2006-11-16 12:15:00,33.57,33.62,33.55,33.62,23000.0,23.8123,23.8478,23.7982,23.8478,23000.0
2006-11-16 12:20:00,33.62,33.65,33.6,33.64,35800.0,23.8478,23.8691,23.8336,23.862,35800.0
2006-11-16 12:25:00,33.65,33.66,33.61,33.63,21600.0,23.8691,23.8762,23.8407,23.8549,21600.0
2006-11-16 12:30:00,33.63,33.66,33.62,33.65,21600.0,23.8549,23.8762,23.8478,23.8691,21600.0
2006-11-16 12:35:00,33.65,33.65,33.6,33.6,59000.0,23.8691,23.8691,23.8336,23.8336,59000.0
2006-11-16 12:40:00,33.6,33.63,33.6,33.62,21000.0,23.8336,23.8549,23.8336,23.8478,21000.0
2006-11-16 12:45:00,33.62,33.65,33.62,33.65,18600.0,23.8478,23.8691,23.8478,23.8691,18600.0
2006-11-16 12:50:00,33.65,33.68,33.62,33.66,35200.0,23.8691,23.8904,23.8478,23.8762,35200.0
2006-11-16 12:55:00,33.65,33.66,33.63,33.65,8400.0,23.8691,23.8762,23.8549,23.8691,8400.0
2006-11-16 13:00:00,33.66,33.68,33.64,33.66,26000.0,23.8762,23.8904,23.862,23.8762,26000.0
2006-11-16 13:05:00,33.65,33.7,33.6,33.6,57400.0,23.8691,23.9046,23.8336,23.8336,57400.0
2006-11-16 13:10:00,33.61,33.62,33.57,33.58,47200.0,23.8407,23.8478,23.8123,23.8194,47200.0
2006-11-16 13:15:00,33.57,33.58,33.53,33.54,23400.0,23.8123,23.8194,23.784,23.7911,23400.0
2006-11-16 13:20:00,33.54,33.54,33.46,33.49,72600.0,23.7911,23.7911,23.7343,23.7556,72600.0
2006-11-16 13:25:00,33.51,33.51,33.46,33.46,49800.0,23.7698,23.7698,23.7343,23.7343,49800.0
2006-11-16 13:30:00,33.46,33.51,33.45,33.49,62200.0,23.7343,23.7698,23.7272,23.7556,62200.0
2006-11-16 13:35:00,33.51,33.51,33.4,33.41,57200.0,23.7698,23.7698,23.6918,23.6988,57200.0
2006-11-16 13:40:00,33.41,33.48,33.41,33.48,45600.0,23.6988,23.7485,23.6988,23.7485,45600.0
2006-11-16 13:45:00,33.49,33.62,33.48,33.59,75200.0,23.7556,23.8478,23.7485,23.8265,75200.0
2006-11-16 13:50:00,33.59,33.59,33.5,33.5,67200.0,23.8265,23.8265,23.7627,23.7627,67200.0
2006-11-16 13:55:00,33.51,33.54,33.49,33.52,42800.0,23.7698,23.7911,23.7556,23.7769,42800.0
2006-11-16 14:00:00,33.52,33.52,33.43,33.43,34000.0,23.7769,23.7769,23.713,23.713,34000.0
2006-11-16 14:05:00,33.43,33.45,33.39,33.43,52600.0,23.713,23.7272,23.6847,23.713,52600.0
2006-11-16 14:10:00,33.42,33.42,33.27,33.3,66000.0,23.7059,23.7059,23.5995,23.6208,66000.0
2006-11-16 14:15:00,33.3,33.3,33.2,33.23,97600.0,23.6208,23.6208,23.5499,23.5712,97600.0
2006-11-16 14:20:00,33.24,33.24,33.19,33.21,55000.0,23.5783,23.5783,23.5428,23.557,55000.0
2006-11-16 14:25:00,33.23,33.27,33.21,33.23,54600.0,23.5712,23.5995,23.557,23.5712,54600.0
2006-11-16 14:30:00,33.24,33.28,33.18,33.24,64600.0,23.5783,23.6066,23.5357,23.5783,64600.0
2006-11-16 14:35:00,33.24,33.24,33.16,33.17,46400.0,23.5783,23.5783,23.5215,23.5286,46400.0
2006-11-16 14:40:00,33.17,33.2,33.16,33.18,33600.0,23.5286,23.5499,23.5215,23.5357,33600.0
2006-11-16 14:45:00,33.18,33.21,33.18,33.2,46000.0,23.5357,23.557,23.5357,23.5499,46000.0
2006-11-16 14:50:00,33.2,33.2,33.15,33.17,75400.0,23.5499,23.5499,23.5144,23.5286,75400.0
2006-11-16 14:55:00,33.16,33.19,33.13,33.13,67400.0,23.5215,23.5428,23.5002,23.5002,67400.0
2006-11-16 15:00:00,33.13,33.13,33.07,33.1,77800.0,23.5002,23.5002,23.4577,23.479,77800.0
2006-11-16 15:05:00,33.09,33.09,33.02,33.02,51800.0,23.4719,23.4719,23.4222,23.4222,51800.0
2006-11-16 15:10:00,33.03,33.08,33.02,33.08,106200.0,23.4293,23.4648,23.4222,23.4648,106200.0
2006-11-16 15:15:00,33.08,33.19,33.08,33.19,99000.0,23.4648,23.5428,23.4648,23.5428,99000.0
2006-11-16 15:20:00,33.17,33.17,33.03,33.03,106000.0,23.5286,23.5286,23.4293,23.4293,106000.0
2006-11-16 15:25:00,33.05,33.06,33.02,33.04,64600.0,23.4435,23.4506,23.4222,23.4364,64600.0
2006-11-16 15:30:00,33.03,33.06,33.02,33.04,59600.0,23.4293,23.4506,23.4222,23.4364,59600.0
2006-11-16 15:35:00,33.04,33.06,33.02,33.06,107000.0,23.4364,23.4506,23.4222,23.4506,107000.0
2006-11-16 15:40:00,33.05,33.05,32.95,32.96,150200.0,23.4435,23.4435,23.3726,23.3796,150200.0
2006-11-16 15:45:00,32.96,32.97,32.92,32.95,85200.0,23.3796,23.3867,23.3513,23.3726,85200.0
2006-11-16 15:50:00,32.95,32.95,32.87,32.94,161600.0,23.3726,23.3726,23.3158,23.3655,161600.0
2006-11-16 15:55:00,32.94,32.96,32.9,32.96,115000.0,23.3655,23.3796,23.3371,23.3796,115000.0
2006-11-17 09:30:00,32.75,32.96,32.75,32.9,347000.0,23.2307,23.3796,23.2307,23.3371,347000.0
2006-11-17 09:35:00,32.9,32.95,32.85,32.86,96400.0,23.3371,23.3726,23.3016,23.3087,96400.0
2006-11-17 09:40:00,32.86,33.28,32.85,33.27,197000.0,23.3087,23.6066,23.3016,23.5995,197000.0
2006-11-17 09:45:00,33.27,33.29,33.18,33.22,117800.0,23.5995,23.6137,23.5357,23.5641,117800.0
2006-11-17 09:50:00,33.22,33.37,33.2,33.35,105400.0,23.5641,23.6705,23.5499,23.6563,105400.0
2006-11-17 09:55:00,33.35,33.42,33.2,33.23,231800.0,23.6563,23.7059,23.5499,23.5712,231800.0
2006-11-17 10:00:00,33.23,33.3,33.16,33.27,136200.0,23.5712,23.6208,23.5215,23.5995,136200.0
2006-11-17 10:05:00,33.27,33.39,33.25,33.32,128400.0,23.5995,23.6847,23.5854,23.635,128400.0
2006-11-17 10:10:00,33.32,33.32,33.27,33.31,109200.0,23.635,23.635,23.5995,23.6279,109200.0
2006-11-17 10:15:00,33.31,33.38,33.3,33.38,81400.0,23.6279,23.6776,23.6208,23.6776,81400.0
2006-11-17 10:20:00,33.38,33.62,33.37,33.59,120200.0,23.6776,23.8478,23.6705,23.8265,120200.0
2006-11-17 10:25:00,33.6,33.66,33.56,33.56,133200.0,23.8336,23.8762,23.8052,23.8052,133200.0
2006-11-17 10:30:00,33.56,33.59,33.54,33.54,64800.0,23.8052,23.8265,23.7911,23.7911,64800.0
2006-11-17 10:35:00,33.54,33.64,33.52,33.61,108400.0,23.7911,23.862,23.7769,23.8407,108400.0
2006-11-17 10:40:00,33.62,33.69,33.62,33.62,70400.0,23.8478,23.8975,23.8478,23.8478,70400.0
2006-11-17 10:45:00,33.62,33.66,33.58,33.62,68800.0,23.8478,23.8762,23.8194,23.8478,68800.0
2006-11-17 10:50:00,33.62,33.63,33.47,33.52,60600.0,23.8478,23.8549,23.7414,23.7769,60600.0
2006-11-17 10:55:00,33.52,33.57,33.48,33.5,54000.0,23.7769,23.8123,23.7485,23.7627,54000.0
2006-11-17 11:00:00,33.51,33.53,33.37,33.37,67000.0,23.7698,23.784,23.6705,23.6705,67000.0
2006-11-17 11:05:00,33.36,33.41,33.27,33.3,73800.0,23.6634,23.6988,23.5995,23.6208,73800.0
2006-11-17 11:10:00,33.3,33.34,33.26,33.34,69000.0,23.6208,23.6492,23.5924,23.6492,69000.0
2006-11-17 11:15:00,33.33,33.33,33.22,33.26,78000.0,23.6421,23.6421,23.5641,23.5924,78000.0
2006-11-17 11:20:00,33.26,33.33,33.26,33.27,40000.0,23.5924,23.6421,23.5924,23.5995,40000.0
2006-11-17 11:25:00,33.26,33.3,33.2,33.23,45000.0,23.5924,23.6208,23.5499,23.5712,45000.0
2006-11-17 11:30:00,33.23,33.29,33.13,33.14,64200.0,23.5712,23.6137,23.5002,23.5073,64200.0
2006-11-17 11:35:00,33.14,33.17,33.13,33.13,56600.0,23.5073,23.5286,23.5002,23.5002,56600.0
2006-11-17 11:40:00,33.15,33.3,33.12,33.29,116000.0,23.5144,23.6208,23.4931,23.6137,116000.0
2006-11-17 11:45:00,33.3,33.45,33.3,33.44,80800.0,23.6208,23.7272,23.6208,23.7201,80800.0
2006-11-17 11:50:00,33.43,33.58,33.41,33.51,140200.0,23.713,23.8194,23.6988,23.7698,140200.0
2006-11-17 11:55:00,33.51,33.55,33.44,33.45,88400.0,23.7698,23.7982,23.7201,23.7272,88400.0
2006-11-17 12:00:00,33.46,33.57,33.46,33.56,56200.0,23.7343,23.8123,23.7343,23.8052,56200.0
2006-11-17 12:05:00,33.55,33.74,33.54,33.74,105400.0,23.7982,23.9329,23.7911,23.9329,105400.0
2006-11-17 12:10:00,33.74,33.77,33.71,33.74,187400.0,23.9329,23.9542,23.9116,23.9329,187400.0
2006-11-17 12:15:00,33.74,33.77,33.7,33.77,107400.0,23.9329,23.9542,23.9046,23.9542,107400.0
2006-11-17 12:20:00,33.77,33.84,33.74,33.84,92400.0,23.9542,24.0039,23.9329,24.0039,92400.0
2006-11-17 12:25:00,33.84,33.96,33.84,33.94,116400.0,24.0039,24.089,24.0039,24.0748,116400.0
2006-11-17 12:30:00,33.93,34.02,33.92,34.02,104400.0,24.0677,24.1315,24.0606,24.1315,104400.0
2006-11-17 12:35:00,34.02,34.03,33.92,33.96,78000.0,24.1315,24.1386,24.0606,24.089,78000.0
2006-11-17 12:40:00,33.97,33.97,33.85,33.87,62000.0,24.0961,24.0961,24.011,24.0251,62000.0
2006-11-17 12:45:00,33.86,33.86,33.74,33.74,64000.0,24.0181,24.0181,23.9329,23.9329,64000.0
2006-11-17 12:50:00,33.74,33.84,33.71,33.84,68000.0,23.9329,24.0039,23.9116,24.0039,68000.0
2006-11-17 12:55:00,33.84,33.88,33.82,33.86,76200.0,24.0039,24.0322,23.9897,24.0181,76200.0
2006-11-17 13:00:00,33.86,33.9,33.84,33.9,27200.0,24.0181,24.0464,24.0039,24.0464,27200.0
2006-11-17 13:05:00,33.89,34.01,33.85,33.99,54000.0,24.0393,24.1245,24.011,24.1103,54000.0
2006-11-17 13:10:00,33.99,33.99,33.96,33.99,68800.0,24.1103,24.1103,24.089,24.1103,68800.0
2006-11-17 13:15:00,33.99,34.02,33.97,33.97,42400.0,24.1103,24.1315,24.0961,24.0961,42400.0
2006-11-17 13:20:00,33.98,34.02,33.98,34.02,28200.0,24.1032,24.1315,24.1032,24.1315,28200.0
2006-11-17 13:25:00,34.02,34.02,33.98,33.98,26000.0,24.1315,24.1315,24.1032,24.1032,26000.0
2006-11-17 13:30:00,33.98,34.02,33.96,34.02,30800.0,24.1032,24.1315,24.089,24.1315,30800.0
2006-11-17 13:35:00,34.02,34.06,34.0,34.06,80800.0,24.1315,24.1599,24.1174,24.1599,80800.0
2006-11-17 13:40:00,34.06,34.1,34.04,34.09,36000.0,24.1599,24.1883,24.1457,24.1812,36000.0
2006-11-17 13:45:00,34.09,34.09,34.07,34.07,21400.0,24.1812,24.1812,24.167,24.167,21400.0
2006-11-17 13:50:00,34.08,34.09,34.05,34.08,40400.0,24.1741,24.1812,24.1528,24.1741,40400.0
2006-11-17 13:55:00,34.07,34.08,34.04,34.07,56000.0,24.167,24.1741,24.1457,24.167,56000.0
2006-11-17 14:00:00,34.08,34.08,33.9,33.9,110200.0,24.1741,24.1741,24.0464,24.0464,110200.0
2006-11-17 14:05:00,33.9,33.91,33.82,33.83,64600.0,24.0464,24.0535,23.9897,23.9968,64600.0
2006-11-17 14:10:00,33.82,33.95,33.82,33.89,77800.0,23.9897,24.0819,23.9897,24.0393,77800.0
2006-11-17 14:15:00,33.9,33.98,33.89,33.91,57600.0,24.0464,24.1032,24.0393,24.0535,57600.0
2006-11-17 14:20:00,33.92,33.94,33.9,33.94,27600.0,24.0606,24.0748,24.0464,24.0748,27600.0
2006-11-17 14:25:00,33.94,34.06,33.93,34.04,62200.0,24.0748,24.1599,24.0677,24.1457,62200.0
2006-11-17 14:30:00,34.04,34.04,33.98,33.99,33200.0,24.1457,24.1457,24.1032,24.1103,33200.0
2006-11-17 14:35:00,33.99,34.02,33.94,33.97,39600.0,24.1103,24.1315,24.0748,24.0961,39600.0
2006-11-17 14:40:00,33.97,33.97,33.93,33.93,30800.0,24.0961,24.0961,24.0677,24.0677,30800.0
2006-11-17 14:45:00,33.93,33.99,33.93,33.94,59200.0,24.0677,24.1103,24.0677,24.0748,59200.0
2006-11-17 14:50:00,33.94,33.99,33.93,33.99,52800.0,24.0748,24.1103,24.0677,24.1103,52800.0
2006-11-17 14:55:00,33.99,33.99,33.94,33.95,54400.0,24.1103,24.1103,24.0748,24.0819,54400.0
2006-11-17 15:00:00,33.95,33.99,33.95,33.98,55800.0,24.0819,24.1103,24.0819,24.1032,55800.0
2006-11-17 15:05:00,33.98,33.99,33.97,33.99,64400.0,24.1032,24.1103,24.0961,24.1103,64400.0
2006-11-17 15:10:00,33.99,33.99,33.94,33.96,124600.0,24.1103,24.1103,24.0748,24.089,124600.0
2006-11-17 15:15:00,33.97,33.98,33.95,33.95,58600.0,24.0961,24.1032,24.0819,24.0819,58600.0
2006-11-17 15:20:00,33.95,34.0,33.95,33.99,56000.0,24.0819,24.1174,24.0819,24.1103,56000.0
2006-11-17 15:25:00,33.99,34.04,33.98,34.02,61800.0,24.1103,24.1457,24.1032,24.1315,61800.0
2006-11-17 15:30:00,34.02,34.1,34.02,34.09,136600.0,24.1315,24.1883,24.1315,24.1812,136600.0
2006-11-17 15:35:00,34.09,34.12,34.07,34.1,100600.0,24.1812,24.2025,24.167,24.1883,100600.0
2006-11-17 15:40:00,34.12,34.14,34.11,34.14,136400.0,24.2025,24.2167,24.1954,24.2167,136400.0
2006-11-17 15:45:00,34.13,34.18,34.13,34.17,116800.0,24.2096,24.245,24.2096,24.2379,116800.0
2006-11-17 15:50:00,34.17,34.24,34.16,34.17,175400.0,24.2379,24.2876,24.2309,24.2379,175400.0
2006-11-17 15:55:00,34.18,34.25,34.16,34.16,292400.0,24.245,24.2947,24.2309,24.2309,292400.0
2006-11-20 09:30:00,33.92,34.07,33.9,33.97,97200.0,24.0606,24.167,24.0464,24.0961,97200.0
2006-11-20 09:35:00,33.98,33.99,33.75,33.75,86200.0,24.1032,24.1103,23.94,23.94,86200.0
2006-11-20 09:40:00,33.74,33.84,33.63,33.79,162200.0,23.9329,24.0039,23.8549,23.9684,162200.0
2006-11-20 09:45:00,33.77,33.79,33.65,33.79,131600.0,23.9542,23.9684,23.8691,23.9684,131600.0
2006-11-20 09:50:00,33.78,33.79,33.68,33.77,155600.0,23.9613,23.9684,23.8904,23.9542,155600.0
2006-11-20 09:55:00,33.78,33.82,33.72,33.73,85400.0,23.9613,23.9897,23.9187,23.9258,85400.0
2006-11-20 10:00:00,33.73,33.79,33.59,33.6,130600.0,23.9258,23.9684,23.8265,23.8336,130600.0
2006-11-20 10:05:00,33.6,33.62,33.52,33.6,99600.0,23.8336,23.8478,23.7769,23.8336,99600.0
2006-11-20 10:10:00,33.6,33.74,33.54,33.74,120600.0,23.8336,23.9329,23.7911,23.9329,120600.0
2006-11-20 10:15:00,33.73,33.82,33.69,33.8,137400.0,23.9258,23.9897,23.8975,23.9755,137400.0
2006-11-20 10:20:00,33.79,34.0,33.78,34.0,114400.0,23.9684,24.1174,23.9613,24.1174,114400.0
2006-11-20 10:25:00,34.0,34.1,33.91,33.96,164800.0,24.1174,24.1883,24.0535,24.089,164800.0
2006-11-20 10:30:00,33.95,34.01,33.85,33.9,165600.0,24.0819,24.1245,24.011,24.0464,165600.0
2006-11-20 10:35:00,33.9,33.97,33.77,33.85,155400.0,24.0464,24.0961,23.9542,24.011,155400.0
2006-11-20 10:40:00,33.82,33.88,33.78,33.79,84800.0,23.9897,24.0322,23.9613,23.9684,84800.0
2006-11-20 10:45:00,33.79,33.82,33.73,33.74,76000.0,23.9684,23.9897,23.9258,23.9329,76000.0
2006-11-20 10:50:00,33.74,33.77,33.7,33.74,78200.0,23.9329,23.9542,23.9046,23.9329,78200.0
2006-11-20 10:55:00,33.74,33.93,33.74,33.92,93800.0,23.9329,24.0677,23.9329,24.0606,93800.0
2006-11-20 11:00:00,33.94,33.96,33.91,33.94,94600.0,24.0748,24.089,24.0535,24.0748,94600.0
2006-11-20 11:05:00,33.93,34.03,33.92,34.02,103400.0,24.0677,24.1386,24.0606,24.1315,103400.0
2006-11-20 11:10:00,34.02,34.05,33.97,34.05,91800.0,24.1315,24.1528,24.0961,24.1528,91800.0
2006-11-20 11:15:00,34.04,34.13,34.02,34.13,82800.0,24.1457,24.2096,24.1315,24.2096,82800.0
2006-11-20 11:20:00,34.13,34.13,34.06,34.09,73400.0,24.2096,24.2096,24.1599,24.1812,73400.0
2006-11-20 11:25:00,34.09,34.1,33.93,33.99,68200.0,24.1812,24.1883,24.0677,24.1103,68200.0
2006-11-20 11:30:00,33.99,34.07,33.97,34.06,44800.0,24.1103,24.167,24.0961,24.1599,44800.0
2006-11-20 11:35:00,34.05,34.26,34.05,34.22,84200.0,24.1528,24.3018,24.1528,24.2734,84200.0
2006-11-20 11:40:00,34.21,34.22,34.08,34.09,60600.0,24.2663,24.2734,24.1741,24.1812,60600.0
2006-11-20 11:45:00,34.1,34.18,34.09,34.18,57600.0,24.1883,24.245,24.1812,24.245,57600.0
2006-11-20 11:50:00,34.18,34.23,34.15,34.17,66000.0,24.245,24.2805,24.2238,24.2379,66000.0
2006-11-20 11:55:00,34.17,34.21,34.17,34.21,38600.0,24.2379,24.2663,24.2379,24.2663,38600.0
2006-11-20 12:00:00,34.21,34.21,34.16,34.17,27400.0,24.2663,24.2663,24.2309,24.2379,27400.0
2006-11-20 12:05:00,34.18,34.21,34.15,34.21,45200.0,24.245,24.2663,24.2238,24.2663,45200.0
2006-11-20 12:10:00,34.21,34.23,34.12,34.13,60200.0,24.2663,24.2805,24.2025,24.2096,60200.0
2006-11-20 12:15:00,34.14,34.15,34.12,34.13,27400.0,24.2167,24.2238,24.2025,24.2096,27400.0
2006-11-20 12:20:00,34.14,34.15,34.07,34.07,34400.0,24.2167,24.2238,24.167,24.167,34400.0
2006-11-20 12:25:00,34.07,34.13,34.05,34.07,47800.0,24.167,24.2096,24.1528,24.167,47800.0
2006-11-20 12:30:00,34.06,34.07,34.01,34.04,100200.0,24.1599,24.167,24.1245,24.1457,100200.0
2006-11-20 12:35:00,34.04,34.13,34.02,34.13,77000.0,24.1457,24.2096,24.1315,24.2096,77000.0
2006-11-20 12:40:00,34.13,34.13,34.07,34.1,54800.0,24.2096,24.2096,24.167,24.1883,54800.0
2006-11-20 12:45:00,34.09,34.12,34.08,34.12,29600.0,24.1812,24.2025,24.1741,24.2025,29600.0
2006-11-20 12:50:00,34.12,34.12,34.09,34.11,41600.0,24.2025,24.2025,24.1812,24.1954,41600.0
2006-11-20 12:55:00,34.1,34.21,34.1,34.16,39800.0,24.1883,24.2663,24.1883,24.2309,39800.0
2006-11-20 13:00:00,34.16,34.19,34.15,34.17,32200.0,24.2309,24.2521,24.2238,24.2379,32200.0
2006-11-20 13:05:00,34.16,34.2,34.1,34.18,82000.0,24.2309,24.2592,24.1883,24.245,82000.0
2006-11-20 13:10:00,34.18,34.18,34.09,34.12,54200.0,24.245,24.245,24.1812,24.2025,54200.0
2006-11-20 13:15:00,34.12,34.12,34.04,34.09,37600.0,24.2025,24.2025,24.1457,24.1812,37600.0
2006-11-20 13:20:00,34.09,34.12,34.04,34.04,54000.0,24.1812,24.2025,24.1457,24.1457,54000.0
2006-11-20 13:25:00,34.07,34.21,34.07,34.18,89800.0,24.167,24.2663,24.167,24.245,89800.0
2006-11-20 13:30:00,34.18,34.18,34.09,34.1,71800.0,24.245,24.245,24.1812,24.1883,71800.0
2006-11-20 13:35:00,34.1,34.1,34.05,34.07,70200.0,24.1883,24.1883,24.1528,24.167,70200.0
2006-11-20 13:40:00,34.07,34.12,34.07,34.1,49800.0,24.167,24.2025,24.167,24.1883,49800.0
2006-11-20 13:45:00,34.1,34.12,34.07,34.07,28200.0,24.1883,24.2025,24.167,24.167,28200.0
2006-11-20 13:50:00,34.07,34.16,34.07,34.13,62000.0,24.167,24.2309,24.167,24.2096,62000.0
2006-11-20 13:55:00,34.13,34.15,34.09,34.1,42600.0,24.2096,24.2238,24.1812,24.1883,42600.0
2006-11-20 14:00:00,34.09,34.16,34.07,34.12,52800.0,24.1812,24.2309,24.167,24.2025,52800.0
2006-11-20 14:05:00,34.12,34.15,34.08,34.15,75200.0,24.2025,24.2238,24.1741,24.2238,75200.0
2006-11-20 14:10:00,34.15,34.18,34.13,34.17,108200.0,24.2238,24.245,24.2096,24.2379,108200.0
2006-11-20 14:15:00,34.16,34.16,34.06,34.06,92600.0,24.2309,24.2309,24.1599,24.1599,92600.0
2006-11-20 14:20:00,34.05,34.08,34.02,34.06,118200.0,24.1528,24.1741,24.1315,24.1599,118200.0
2006-11-20 14:25:00,34.08,34.1,33.99,34.09,89400.0,24.1741,24.1883,24.1103,24.1812,89400.0
2006-11-20 14:30:00,34.09,34.11,34.06,34.1,42800.0,24.1812,24.1954,24.1599,24.1883,42800.0
2006-11-20 14:35:00,34.1,34.15,34.02,34.15,54600.0,24.1883,24.2238,24.1315,24.2238,54600.0
2006-11-20 14:40:00,34.13,34.14,34.06,34.08,51200.0,24.2096,24.2167,24.1599,24.1741,51200.0
2006-11-20 14:45:00,34.09,34.13,34.06,34.12,46200.0,24.1812,24.2096,24.1599,24.2025,46200.0
2006-11-20 14:50:00,34.11,34.18,34.11,34.16,44200.0,24.1954,24.245,24.1954,24.2309,44200.0
2006-11-20 14:55:00,34.15,34.18,34.12,34.17,33600.0,24.2238,24.245,24.2025,24.2379,33600.0
2006-11-20 15:00:00,34.17,34.17,34.09,34.09,38200.0,24.2379,24.2379,24.1812,24.1812,38200.0
2006-11-20 15:05:00,34.09,34.12,34.07,34.08,52600.0,24.1812,24.2025,24.167,24.1741,52600.0
2006-11-20 15:10:00,34.08,34.08,34.04,34.06,36800.0,24.1741,24.1741,24.1457,24.1599,36800.0
2006-11-20 15:15:00,34.05,34.13,34.05,34.13,33000.0,24.1528,24.2096,24.1528,24.2096,33000.0
2006-11-20 15:20:00,34.13,34.13,34.04,34.04,74400.0,24.2096,24.2096,24.1457,24.1457,74400.0
2006-11-20 15:25:00,34.05,34.09,34.04,34.07,42800.0,24.1528,24.1812,24.1457,24.167,42800.0
2006-11-20 15:30:00,34.07,34.12,34.07,34.1,44400.0,24.167,24.2025,24.167,24.1883,44400.0
2006-11-20 15:35:00,34.1,34.1,34.08,34.09,28400.0,24.1883,24.1883,24.1741,24.1812,28400.0
2006-11-20 15:40:00,34.09,34.09,34.07,34.07,58200.0,24.1812,24.1812,24.167,24.167,58200.0
2006-11-20 15:45:00,34.07,34.08,34.05,34.07,39800.0,24.167,24.1741,24.1528,24.167,39800.0
2006-11-20 15:50:00,34.07,34.07,34.04,34.07,77400.0,24.167,24.167,24.1457,24.167,77400.0
2006-11-20 15:55:00,34.08,34.1,34.06,34.07,101000.0,24.1741,24.1883,24.1599,24.167,101000.0
2006-11-21 09:30:00,34.19,34.25,34.1,34.12,111000.0,24.2521,24.2947,24.1883,24.2025,111000.0
2006-11-21 09:35:00,34.1,34.2,33.99,34.15,83600.0,24.1883,24.2592,24.1103,24.2238,83600.0
2006-11-21 09:40:00,34.15,34.28,34.15,34.27,69200.0,24.2238,24.316,24.2238,24.3089,69200.0
2006-11-21 09:45:00,34.3,34.35,34.24,34.27,106200.0,24.3302,24.3656,24.2876,24.3089,106200.0
2006-11-21 09:50:00,34.27,34.31,34.2,34.2,63600.0,24.3089,24.3373,24.2592,24.2592,63600.0
2006-11-21 09:55:00,34.19,34.28,34.18,34.22,80400.0,24.2521,24.316,24.245,24.2734,80400.0
2006-11-21 10:00:00,34.22,34.42,34.19,34.41,91600.0,24.2734,24.4153,24.2521,24.4082,91600.0
2006-11-21 10:05:00,34.42,34.59,34.42,34.58,191200.0,24.4153,24.5359,24.4153,24.5288,191200.0
2006-11-21 10:10:00,34.57,34.67,34.52,34.62,171000.0,24.5217,24.5926,24.4862,24.5571,171000.0
2006-11-21 10:15:00,34.62,34.69,34.6,34.65,200600.0,24.5571,24.6068,24.543,24.5784,200600.0
2006-11-21 10:20:00,34.64,34.77,34.6,34.74,143400.0,24.5713,24.6635,24.543,24.6423,143400.0
2006-11-21 10:25:00,34.74,34.75,34.66,34.66,116400.0,24.6423,24.6494,24.5855,24.5855,116400.0
2006-11-21 10:30:00,34.66,34.71,34.63,34.7,73600.0,24.5855,24.621,24.5642,24.6139,73600.0
2006-11-21 10:35:00,34.71,34.73,34.57,34.59,93400.0,24.621,24.6352,24.5217,24.5359,93400.0
2006-11-21 10:40:00,34.6,34.64,34.56,34.56,104200.0,24.543,24.5713,24.5146,24.5146,104200.0
2006-11-21 10:45:00,34.57,34.62,34.55,34.59,72000.0,24.5217,24.5571,24.5075,24.5359,72000.0
2006-11-21 10:50:00,34.6,34.61,34.54,34.56,117800.0,24.543,24.5501,24.5004,24.5146,117800.0
2006-11-21 10:55:00,34.56,34.59,34.52,34.53,87600.0,24.5146,24.5359,24.4862,24.4933,87600.0
2006-11-21 11:00:00,34.54,34.54,34.5,34.51,74800.0,24.5004,24.5004,24.472,24.4791,74800.0
2006-11-21 11:05:00,34.51,34.55,34.49,34.52,83600.0,24.4791,24.5075,24.4649,24.4862,83600.0
2006-11-21 11:10:00,34.52,34.53,34.49,34.5,268200.0,24.4862,24.4933,24.4649,24.472,268200.0
2006-11-21 11:15:00,34.5,34.53,34.47,34.49,109400.0,24.472,24.4933,24.4507,24.4649,109400.0
2006-11-21 11:20:00,34.51,34.6,34.48,34.57,129200.0,24.4791,24.543,24.4578,24.5217,129200.0
2006-11-21 11:25:00,34.58,34.6,34.57,34.58,291000.0,24.5288,24.543,24.5217,24.5288,291000.0
2006-11-21 11:30:00,34.58,34.58,34.51,34.51,53200.0,24.5288,24.5288,24.4791,24.4791,53200.0
2006-11-21 11:35:00,34.51,34.55,34.51,34.52,95800.0,24.4791,24.5075,24.4791,24.4862,95800.0
2006-11-21 11:40:00,34.52,34.54,34.51,34.52,213600.0,24.4862,24.5004,24.4791,24.4862,213600.0
2006-11-21 11:45:00,34.51,34.52,34.48,34.52,168600.0,24.4791,24.4862,24.4578,24.4862,168600.0
2006-11-21 11:50:00,34.52,34.6,34.52,34.57,151400.0,24.4862,24.543,24.4862,24.5217,151400.0
2006-11-21 11:55:00,34.57,34.58,34.55,34.56,33000.0,24.5217,24.5288,24.5075,24.5146,33000.0
2006-11-21 12:00:00,34.55,34.57,34.51,34.56,98200.0,24.5075,24.5217,24.4791,24.5146,98200.0
2006-11-21 12:05:00,34.57,34.62,34.56,34.6,70400.0,24.5217,24.5571,24.5146,24.543,70400.0
2006-11-21 12:10:00,34.6,34.6,34.52,34.53,85000.0,24.543,24.543,24.4862,24.4933,85000.0
2006-11-21 12:15:00,34.53,34.58,34.53,34.58,48400.0,24.4933,24.5288,24.4933,24.5288,48400.0
2006-11-21 12:20:00,34.58,34.59,34.56,34.58,86600.0,24.5288,24.5359,24.5146,24.5288,86600.0
2006-11-21 12:25:00,34.58,34.59,34.57,34.57,43000.0,24.5288,24.5359,24.5217,24.5217,43000.0
2006-11-21 12:30:00,34.57,34.57,34.53,34.53,43600.0,24.5217,24.5217,24.4933,24.4933,43600.0
2006-11-21 12:35:00,34.54,34.59,34.54,34.58,83600.0,24.5004,24.5359,24.5004,24.5288,83600.0
2006-11-21 12:40:00,34.59,34.6,34.57,34.6,147200.0,24.5359,24.543,24.5217,24.543,147200.0
2006-11-21 12:45:00,34.59,34.6,34.56,34.56,48200.0,24.5359,24.543,24.5146,24.5146,48200.0
2006-11-21 12:50:00,34.56,34.58,34.54,34.55,32400.0,24.5146,24.5288,24.5004,24.5075,32400.0
2006-11-21 12:55:00,34.55,34.57,34.52,34.56,76800.0,24.5075,24.5217,24.4862,24.5146,76800.0
2006-11-21 13:00:00,34.55,34.6,34.55,34.58,57600.0,24.5075,24.543,24.5075,24.5288,57600.0
2006-11-21 13:05:00,34.58,34.58,34.51,34.51,35200.0,24.5288,24.5288,24.4791,24.4791,35200.0
2006-11-21 13:10:00,34.51,34.56,34.5,34.56,38400.0,24.4791,24.5146,24.472,24.5146,38400.0
2006-11-21 13:15:00,34.56,34.59,34.54,34.59,50200.0,24.5146,24.5359,24.5004,24.5359,50200.0
2006-11-21 13:20:00,34.58,34.62,34.58,34.62,55200.0,24.5288,24.5571,24.5288,24.5571,55200.0
2006-11-21 13:25:00,34.6,34.63,34.58,34.63,69200.0,24.543,24.5642,24.5288,24.5642,69200.0
2006-11-21 13:30:00,34.63,34.65,34.59,34.59,88400.0,24.5642,24.5784,24.5359,24.5359,88400.0
2006-11-21 13:35:00,34.59,34.62,34.58,34.62,67200.0,24.5359,24.5571,24.5288,24.5571,67200.0
2006-11-21 13:40:00,34.62,34.66,34.6,34.65,129600.0,24.5571,24.5855,24.543,24.5784,129600.0
2006-11-21 13:45:00,34.65,34.68,34.63,34.67,80600.0,24.5784,24.5997,24.5642,24.5926,80600.0
2006-11-21 13:50:00,34.68,34.7,34.63,34.63,72800.0,24.5997,24.6139,24.5642,24.5642,72800.0
2006-11-21 13:55:00,34.63,34.65,34.58,34.6,56200.0,24.5642,24.5784,24.5288,24.543,56200.0
2006-11-21 14:00:00,34.6,34.67,34.6,34.67,131800.0,24.543,24.5926,24.543,24.5926,131800.0
2006-11-21 14:05:00,34.66,34.7,34.65,34.7,68200.0,24.5855,24.6139,24.5784,24.6139,68200.0
2006-11-21 14:10:00,34.71,34.71,34.67,34.69,63000.0,24.621,24.621,24.5926,24.6068,63000.0
2006-11-21 14:15:00,34.69,34.69,34.63,34.65,44400.0,24.6068,24.6068,24.5642,24.5784,44400.0
2006-11-21 14:20:00,34.66,34.73,34.66,34.7,129000.0,24.5855,24.6352,24.5855,24.6139,129000.0
2006-11-21 14:25:00,34.7,34.71,34.67,34.69,67800.0,24.6139,24.621,24.5926,24.6068,67800.0
2006-11-21 14:30:00,34.68,34.71,34.68,34.7,40600.0,24.5997,24.621,24.5997,24.6139,40600.0
2006-11-21 14:35:00,34.7,34.71,34.7,34.71,83800.0,24.6139,24.621,24.6139,24.621,83800.0
2006-11-21 14:40:00,34.71,34.71,34.69,34.7,348600.0,24.621,24.621,24.6068,24.6139,348600.0
2006-11-21 14:45:00,34.7,34.72,34.69,34.71,134400.0,24.6139,24.6281,24.6068,24.621,134400.0
2006-11-21 14:50:00,34.72,34.74,34.72,34.74,58600.0,24.6281,24.6423,24.6281,24.6423,58600.0
2006-11-21 14:55:00,34.74,34.75,34.74,34.74,200800.0,24.6423,24.6494,24.6423,24.6423,200800.0
2006-11-21 15:00:00,34.74,34.75,34.73,34.74,113000.0,24.6423,24.6494,24.6352,24.6423,113000.0
2006-11-21 15:05:00,34.74,34.78,34.74,34.77,82800.0,24.6423,24.6706,24.6423,24.6635,82800.0
2006-11-21 15:10:00,34.77,34.77,34.74,34.74,86600.0,24.6635,24.6635,24.6423,24.6423,86600.0
2006-11-21 15:15:00,34.74,34.77,34.74,34.77,73600.0,24.6423,24.6635,24.6423,24.6635,73600.0
2006-11-21 15:20:00,34.77,34.85,34.77,34.85,83400.0,24.6635,24.7203,24.6635,24.7203,83400.0
2006-11-21 15:25:00,34.84,34.87,34.77,34.82,131000.0,24.7132,24.7345,24.6635,24.699,131000.0
2006-11-21 15:30:00,34.82,34.82,34.8,34.81,67400.0,24.699,24.699,24.6848,24.6919,67400.0
2006-11-21 15:35:00,34.82,34.85,34.8,34.83,249400.0,24.699,24.7203,24.6848,24.7061,249400.0
2006-11-21 15:40:00,34.83,34.83,34.78,34.79,84400.0,24.7061,24.7061,24.6706,24.6777,84400.0
2006-11-21 15:45:00,34.79,34.81,34.78,34.8,130200.0,24.6777,24.6919,24.6706,24.6848,130200.0
2006-11-21 15:50:00,34.8,34.84,34.8,34.83,179400.0,24.6848,24.7132,24.6848,24.7061,179400.0
2006-11-21 15:55:00,34.83,34.83,34.8,34.8,217400.0,24.7061,24.7061,24.6848,24.6848,217400.0
2006-11-22 09:30:00,34.77,34.79,34.68,34.71,181600.0,24.6635,24.6777,24.5997,24.621,181600.0
2006-11-22 09:35:00,34.68,34.82,34.6,34.82,93400.0,24.5997,24.699,24.543,24.699,93400.0
2006-11-22 09:40:00,34.85,34.85,34.67,34.71,134600.0,24.7203,24.7203,24.5926,24.621,134600.0
2006-11-22 09:45:00,34.72,34.74,34.63,34.69,90600.0,24.6281,24.6423,24.5642,24.6068,90600.0
2006-11-22 09:50:00,34.69,34.8,34.68,34.74,80400.0,24.6068,24.6848,24.5997,24.6423,80400.0
2006-11-22 09:55:00,34.74,34.85,34.72,34.85,102400.0,24.6423,24.7203,24.6281,24.7203,102400.0
2006-11-22 10:00:00,34.84,34.87,34.73,34.86,115000.0,24.7132,24.7345,24.6352,24.7274,115000.0
2006-11-22 10:05:00,34.87,34.88,34.83,34.88,120000.0,24.7345,24.7416,24.7061,24.7416,120000.0
2006-11-22 10:10:00,34.88,34.88,34.77,34.82,82400.0,24.7416,24.7416,24.6635,24.699,82400.0
2006-11-22 10:15:00,34.82,34.87,34.8,34.81,66600.0,24.699,24.7345,24.6848,24.6919,66600.0
2006-11-22 10:20:00,34.83,34.87,34.8,34.81,45400.0,24.7061,24.7345,24.6848,24.6919,45400.0
2006-11-22 10:25:00,34.8,34.85,34.75,34.77,98400.0,24.6848,24.7203,24.6494,24.6635,98400.0
2006-11-22 10:30:00,34.77,34.77,34.47,34.56,463000.0,24.6635,24.6635,24.4507,24.5146,463000.0
2006-11-22 10:35:00,34.56,34.57,34.32,34.35,239400.0,24.5146,24.5217,24.3443,24.3656,239400.0
2006-11-22 10:40:00,34.35,34.47,34.35,34.43,281600.0,24.3656,24.4507,24.3656,24.4224,281600.0
2006-11-22 10:45:00,34.43,34.48,34.31,34.33,132000.0,24.4224,24.4578,24.3373,24.3514,132000.0
2006-11-22 10:50:00,34.32,34.42,34.27,34.39,194800.0,24.3443,24.4153,24.3089,24.394,194800.0
2006-11-22 10:55:00,34.4,34.47,34.38,34.41,144800.0,24.4011,24.4507,24.3869,24.4082,144800.0
2006-11-22 11:00:00,34.4,34.45,34.31,34.31,87800.0,24.4011,24.4366,24.3373,24.3373,87800.0
2006-11-22 11:05:00,34.3,34.3,34.22,34.24,70600.0,24.3302,24.3302,24.2734,24.2876,70600.0
2006-11-22 11:10:00,34.25,34.26,34.15,34.21,112600.0,24.2947,24.3018,24.2238,24.2663,112600.0
2006-11-22 11:15:00,34.21,34.33,34.2,34.32,102000.0,24.2663,24.3514,24.2592,24.3443,102000.0
2006-11-22 11:20:00,34.32,34.46,34.29,34.42,90800.0,24.3443,24.4437,24.3231,24.4153,90800.0
2006-11-22 11:25:00,34.43,34.49,34.38,34.48,42000.0,24.4224,24.4649,24.3869,24.4578,42000.0
2006-11-22 11:30:00,34.47,34.49,34.45,34.49,46800.0,24.4507,24.4649,24.4366,24.4649,46800.0
2006-11-22 11:35:00,34.48,34.48,34.4,34.4,74200.0,24.4578,24.4578,24.4011,24.4011,74200.0
2006-11-22 11:40:00,34.4,34.41,34.35,34.39,50600.0,24.4011,24.4082,24.3656,24.394,50600.0
2006-11-22 11:45:00,34.39,34.48,34.38,34.46,65600.0,24.394,24.4578,24.3869,24.4437,65600.0
2006-11-22 11:50:00,34.46,34.47,34.39,34.4,49800.0,24.4437,24.4507,24.394,24.4011,49800.0
2006-11-22 11:55:00,34.4,34.43,34.36,34.43,64200.0,24.4011,24.4224,24.3727,24.4224,64200.0
2006-11-22 12:00:00,34.42,34.42,34.3,34.41,141800.0,24.4153,24.4153,24.3302,24.4082,141800.0
2006-11-22 12:05:00,34.4,34.54,34.39,34.5,84000.0,24.4011,24.5004,24.394,24.472,84000.0
2006-11-22 12:10:00,34.48,34.55,34.47,34.54,109600.0,24.4578,24.5075,24.4507,24.5004,109600.0
2006-11-22 12:15:00,34.54,34.54,34.46,34.47,51200.0,24.5004,24.5004,24.4437,24.4507,51200.0
2006-11-22 12:20:00,34.47,34.54,34.47,34.52,133400.0,24.4507,24.5004,24.4507,24.4862,133400.0
2006-11-22 12:25:00,34.52,34.62,34.52,34.62,36400.0,24.4862,24.5571,24.4862,24.5571,36400.0
2006-11-22 12:30:00,34.62,34.63,34.59,34.63,31800.0,24.5571,24.5642,24.5359,24.5642,31800.0
2006-11-22 12:35:00,34.63,34.75,34.61,34.66,98400.0,24.5642,24.6494,24.5501,24.5855,98400.0
2006-11-22 12:40:00,34.66,34.7,34.63,34.67,44600.0,24.5855,24.6139,24.5642,24.5926,44600.0
2006-11-22 12:45:00,34.67,34.67,34.62,34.66,110600.0,24.5926,24.5926,24.5571,24.5855,110600.0
2006-11-22 12:50:00,34.65,34.67,34.61,34.67,48000.0,24.5784,24.5926,24.5501,24.5926,48000.0
2006-11-22 12:55:00,34.67,34.67,34.6,34.6,50800.0,24.5926,24.5926,24.543,24.543,50800.0
2006-11-22 13:00:00,34.6,34.63,34.57,34.58,102400.0,24.543,24.5642,24.5217,24.5288,102400.0
2006-11-22 13:05:00,34.57,34.6,34.57,34.6,32000.0,24.5217,24.543,24.5217,24.543,32000.0
2006-11-22 13:10:00,34.6,34.62,34.58,34.58,57800.0,24.543,24.5571,24.5288,24.5288,57800.0
2006-11-22 13:15:00,34.58,34.58,34.55,34.55,19400.0,24.5288,24.5288,24.5075,24.5075,19400.0
2006-11-22 13:20:00,34.55,34.55,34.53,34.55,18200.0,24.5075,24.5075,24.4933,24.5075,18200.0
2006-11-22 13:25:00,34.55,34.63,34.54,34.61,93000.0,24.5075,24.5642,24.5004,24.5501,93000.0
2006-11-22 13:30:00,34.62,34.69,34.61,34.66,83000.0,24.5571,24.6068,24.5501,24.5855,83000.0
2006-11-22 13:35:00,34.66,34.68,34.64,34.64,29400.0,24.5855,24.5997,24.5713,24.5713,29400.0
2006-11-22 13:40:00,34.63,34.69,34.61,34.66,44200.0,24.5642,24.6068,24.5501,24.5855,44200.0
2006-11-22 13:45:00,34.66,34.7,34.65,34.67,53400.0,24.5855,24.6139,24.5784,24.5926,53400.0
2006-11-22 13:50:00,34.67,34.83,34.65,34.8,86600.0,24.5926,24.7061,24.5784,24.6848,86600.0
2006-11-22 13:55:00,34.83,34.85,34.77,34.83,68800.0,24.7061,24.7203,24.6635,24.7061,68800.0
2006-11-22 14:00:00,34.84,34.85,34.77,34.79,59400.0,24.7132,24.7203,24.6635,24.6777,59400.0
2006-11-22 14:05:00,34.79,34.82,34.75,34.82,66200.0,24.6777,24.699,24.6494,24.699,66200.0
2006-11-22 14:10:00,34.83,34.84,34.75,34.76,37800.0,24.7061,24.7132,24.6494,24.6565,37800.0
2006-11-22 14:15:00,34.76,34.76,34.6,34.67,119400.0,24.6565,24.6565,24.543,24.5926,119400.0
2006-11-22 14:20:00,34.68,34.69,34.63,34.67,82200.0,24.5997,24.6068,24.5642,24.5926,82200.0
2006-11-22 14:25:00,34.67,34.82,34.65,34.81,64000.0,24.5926,24.699,24.5784,24.6919,64000.0
2006-11-22 14:30:00,34.81,34.81,34.74,34.76,57000.0,24.6919,24.6919,24.6423,24.6565,57000.0
2006-11-22 14:35:00,34.77,34.79,34.75,34.79,20200.0,24.6635,24.6777,24.6494,24.6777,20200.0
2006-11-22 14:40:00,34.77,34.8,34.77,34.79,21000.0,24.6635,24.6848,24.6635,24.6777,21000.0
2006-11-22 14:45:00,34.79,34.87,34.79,34.85,64600.0,24.6777,24.7345,24.6777,24.7203,64600.0
2006-11-22 14:50:00,34.85,34.91,34.83,34.88,47400.0,24.7203,24.7629,24.7061,24.7416,47400.0
2006-11-22 14:55:00,34.88,34.88,34.76,34.79,36000.0,24.7416,24.7416,24.6565,24.6777,36000.0
2006-11-22 15:00:00,34.79,34.8,34.74,34.76,32400.0,24.6777,24.6848,24.6423,24.6565,32400.0
2006-11-22 15:05:00,34.76,34.79,34.75,34.77,31600.0,24.6565,24.6777,24.6494,24.6635,31600.0
2006-11-22 15:10:00,34.77,34.77,34.74,34.74,29400.0,24.6635,24.6635,24.6423,24.6423,29400.0
2006-11-22 15:15:00,34.73,34.73,34.7,34.71,38600.0,24.6352,24.6352,24.6139,24.621,38600.0
2006-11-22 15:20:00,34.71,34.73,34.69,34.73,32200.0,24.621,24.6352,24.6068,24.6352,32200.0
2006-11-22 15:25:00,34.73,34.77,34.73,34.77,20600.0,24.6352,24.6635,24.6352,24.6635,20600.0
2006-11-22 15:30:00,34.76,34.77,34.74,34.76,47200.0,24.6565,24.6635,24.6423,24.6565,47200.0
2006-11-22 15:35:00,34.76,34.79,34.75,34.79,32600.0,24.6565,24.6777,24.6494,24.6777,32600.0
2006-11-22 15:40:00,34.79,34.85,34.79,34.8,77400.0,24.6777,24.7203,24.6777,24.6848,77400.0
2006-11-22 15:45:00,34.8,34.84,34.8,34.84,43200.0,24.6848,24.7132,24.6848,24.7132,43200.0
2006-11-22 15:50:00,34.83,34.84,34.82,34.83,55200.0,24.7061,24.7132,24.699,24.7061,55200.0
2006-11-22 15:55:00,34.83,34.86,34.78,34.79,105200.0,24.7061,24.7274,24.6706,24.6777,105200.0
2006-11-24 09:30:00,34.85,35.0,34.83,34.99,97400.0,24.7203,24.8267,24.7061,24.8196,97400.0
2006-11-24 09:35:00,35.0,35.17,34.99,35.17,82400.0,24.8267,24.9473,24.8196,24.9473,82400.0
2006-11-24 09:40:00,35.17,35.34,35.17,35.32,89000.0,24.9473,25.0679,24.9473,25.0537,89000.0
2006-11-24 09:45:00,35.31,35.31,35.08,35.13,91000.0,25.0466,25.0466,24.8834,24.9189,91000.0
2006-11-24 09:50:00,35.15,35.15,35.1,35.13,61400.0,24.9331,24.9331,24.8976,24.9189,61400.0
2006-11-24 09:55:00,35.13,35.13,35.06,35.1,68800.0,24.9189,24.9189,24.8693,24.8976,68800.0
2006-11-24 10:00:00,35.09,35.18,35.09,35.16,51800.0,24.8905,24.9544,24.8905,24.9402,51800.0
2006-11-24 10:05:00,35.18,35.2,35.16,35.18,74000.0,24.9544,24.9686,24.9402,24.9544,74000.0
2006-11-24 10:10:00,35.18,35.19,35.15,35.15,35400.0,24.9544,24.9615,24.9331,24.9331,35400.0
2006-11-24 10:15:00,35.15,35.16,35.13,35.15,67200.0,24.9331,24.9402,24.9189,24.9331,67200.0
2006-11-24 10:20:00,35.13,35.15,35.02,35.02,82200.0,24.9189,24.9331,24.8409,24.8409,82200.0
2006-11-24 10:25:00,35.02,35.04,35.02,35.02,33000.0,24.8409,24.8551,24.8409,24.8409,33000.0
2006-11-24 10:30:00,35.02,35.02,34.96,34.96,36600.0,24.8409,24.8409,24.7983,24.7983,36600.0
2006-11-24 10:35:00,34.96,34.98,34.95,34.97,33600.0,24.7983,24.8125,24.7912,24.8054,33600.0
2006-11-24 10:40:00,34.97,35.01,34.97,34.98,33200.0,24.8054,24.8338,24.8054,24.8125,33200.0
2006-11-24 10:45:00,34.99,35.0,34.98,34.99,15800.0,24.8196,24.8267,24.8125,24.8196,15800.0
2006-11-24 10:50:00,34.99,35.0,34.97,34.97,30800.0,24.8196,24.8267,24.8054,24.8054,30800.0
2006-11-24 10:55:00,34.97,34.97,34.94,34.94,18600.0,24.8054,24.8054,24.7841,24.7841,18600.0
2006-11-24 11:00:00,34.94,34.95,34.83,34.84,42800.0,24.7841,24.7912,24.7061,24.7132,42800.0
2006-11-24 11:05:00,34.84,34.87,34.8,34.8,50600.0,24.7132,24.7345,24.6848,24.6848,50600.0
2006-11-24 11:10:00,34.8,34.82,34.76,34.81,37800.0,24.6848,24.699,24.6565,24.6919,37800.0
2006-11-24 11:15:00,34.81,34.88,34.8,34.86,32600.0,24.6919,24.7416,24.6848,24.7274,32600.0
2006-11-24 11:20:00,34.86,34.88,34.86,34.88,26400.0,24.7274,24.7416,24.7274,24.7416,26400.0
2006-11-24 11:25:00,34.88,34.91,34.88,34.9,24000.0,24.7416,24.7629,24.7416,24.7558,24000.0
2006-11-24 11:30:00,34.9,34.96,34.89,34.93,67400.0,24.7558,24.7983,24.7487,24.777,67400.0
2006-11-24 11:35:00,34.93,34.94,34.89,34.92,31000.0,24.777,24.7841,24.7487,24.7699,31000.0
2006-11-24 11:40:00,34.92,34.93,34.89,34.91,34000.0,24.7699,24.777,24.7487,24.7629,34000.0
2006-11-24 11:45:00,34.91,34.91,34.88,34.9,27800.0,24.7629,24.7629,24.7416,24.7558,27800.0
2006-11-24 11:50:00,34.9,34.92,34.88,34.9,68800.0,24.7558,24.7699,24.7416,24.7558,68800.0
2006-11-24 11:55:00,34.89,34.91,34.88,34.9,40600.0,24.7487,24.7629,24.7416,24.7558,40600.0
2006-11-24 12:00:00,34.9,34.9,34.88,34.89,25200.0,24.7558,24.7558,24.7416,24.7487,25200.0
2006-11-24 12:05:00,34.9,34.9,34.85,34.87,44200.0,24.7558,24.7558,24.7203,24.7345,44200.0
2006-11-24 12:10:00,34.85,34.85,34.83,34.85,21400.0,24.7203,24.7203,24.7061,24.7203,21400.0
2006-11-24 12:15:00,34.85,34.85,34.83,34.84,18000.0,24.7203,24.7203,24.7061,24.7132,18000.0
2006-11-24 12:20:00,34.84,34.88,34.84,34.87,24000.0,24.7132,24.7416,24.7132,24.7345,24000.0
2006-11-24 12:25:00,34.87,34.9,34.86,34.86,83400.0,24.7345,24.7558,24.7274,24.7274,83400.0
2006-11-24 12:30:00,34.86,34.88,34.85,34.86,107600.0,24.7274,24.7416,24.7203,24.7274,107600.0
2006-11-24 12:35:00,34.85,34.87,34.84,34.85,27000.0,24.7203,24.7345,24.7132,24.7203,27000.0
2006-11-24 12:40:00,34.85,34.87,34.84,34.87,36200.0,24.7203,24.7345,24.7132,24.7345,36200.0
2006-11-24 12:45:00,34.86,34.87,34.8,34.8,35400.0,24.7274,24.7345,24.6848,24.6848,35400.0
2006-11-24 12:50:00,34.8,34.83,34.77,34.8,35200.0,24.6848,24.7061,24.6635,24.6848,35200.0
2006-11-24 12:55:00,34.82,34.82,34.75,34.77,61200.0,24.699,24.699,24.6494,24.6635,61200.0
2006-11-24 13:00:00,34.76,34.76,34.74,34.74,20400.0,24.6565,24.6565,24.6423,24.6423,20400.0
2006-11-24 13:05:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:10:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:15:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:20:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:25:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:30:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:35:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:40:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:45:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:50:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:55:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:00:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:05:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:10:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:15:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:20:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:25:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:30:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:35:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:40:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:45:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:50:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:55:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:00:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:05:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:10:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:15:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:20:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:25:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:30:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:35:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:40:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:45:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:50:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:55:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-27 09:30:00,34.96,34.99,34.93,34.96,59600.0,24.7983,24.8196,24.777,24.7983,59600.0
2006-11-27 09:35:00,34.97,35.07,34.95,35.02,98400.0,24.8054,24.8763,24.7912,24.8409,98400.0
2006-11-27 09:40:00,35.04,35.04,34.96,35.0,140600.0,24.8551,24.8551,24.7983,24.8267,140600.0
2006-11-27 09:45:00,35.0,35.01,34.89,34.96,119000.0,24.8267,24.8338,24.7487,24.7983,119000.0
2006-11-27 09:50:00,34.95,34.97,34.91,34.92,152600.0,24.7912,24.8054,24.7629,24.7699,152600.0
2006-11-27 09:55:00,34.92,34.95,34.74,34.77,200000.0,24.7699,24.7912,24.6423,24.6635,200000.0
2006-11-27 10:00:00,34.76,34.88,34.76,34.84,84600.0,24.6565,24.7416,24.6565,24.7132,84600.0
2006-11-27 10:05:00,34.84,34.92,34.81,34.92,64400.0,24.7132,24.7699,24.6919,24.7699,64400.0
2006-11-27 10:10:00,34.93,34.93,34.85,34.85,105600.0,24.777,24.777,24.7203,24.7203,105600.0
2006-11-27 10:15:00,34.85,34.88,34.81,34.81,121200.0,24.7203,24.7416,24.6919,24.6919,121200.0
2006-11-27 10:20:00,34.83,34.85,34.8,34.8,69400.0,24.7061,24.7203,24.6848,24.6848,69400.0
2006-11-27 10:25:00,34.8,34.84,34.74,34.74,74200.0,24.6848,24.7132,24.6423,24.6423,74200.0
2006-11-27 10:30:00,34.74,34.82,34.74,34.81,77000.0,24.6423,24.699,24.6423,24.6919,77000.0
2006-11-27 10:35:00,34.81,34.83,34.74,34.74,71000.0,24.6919,24.7061,24.6423,24.6423,71000.0
2006-11-27 10:40:00,34.74,34.76,34.68,34.74,55200.0,24.6423,24.6565,24.5997,24.6423,55200.0
2006-11-27 10:45:00,34.75,34.79,34.73,34.79,51000.0,24.6494,24.6777,24.6352,24.6777,51000.0
2006-11-27 10:50:00,34.79,34.98,34.79,34.95,76800.0,24.6777,24.8125,24.6777,24.7912,76800.0
2006-11-27 10:55:00,34.94,34.98,34.93,34.95,52400.0,24.7841,24.8125,24.777,24.7912,52400.0
2006-11-27 11:00:00,34.95,34.95,34.88,34.9,45200.0,24.7912,24.7912,24.7416,24.7558,45200.0
2006-11-27 11:05:00,34.9,34.95,34.9,34.91,55600.0,24.7558,24.7912,24.7558,24.7629,55600.0
2006-11-27 11:10:00,34.91,34.91,34.77,34.78,86200.0,24.7629,24.7629,24.6635,24.6706,86200.0
2006-11-27 11:15:00,34.77,34.82,34.73,34.79,61600.0,24.6635,24.699,24.6352,24.6777,61600.0
2006-11-27 11:20:00,34.77,34.79,34.72,34.72,42800.0,24.6635,24.6777,24.6281,24.6281,42800.0
2006-11-27 11:25:00,34.72,34.74,34.62,34.63,94600.0,24.6281,24.6423,24.5571,24.5642,94600.0
2006-11-27 11:30:00,34.64,34.66,34.54,34.55,62400.0,24.5713,24.5855,24.5004,24.5075,62400.0
2006-11-27 11:35:00,34.54,34.55,34.49,34.53,64000.0,24.5004,24.5075,24.4649,24.4933,64000.0
2006-11-27 11:40:00,34.52,34.55,34.48,34.48,66000.0,24.4862,24.5075,24.4578,24.4578,66000.0
2006-11-27 11:45:00,34.48,34.6,34.48,34.6,72600.0,24.4578,24.543,24.4578,24.543,72600.0
2006-11-27 11:50:00,34.59,34.63,34.58,34.59,43600.0,24.5359,24.5642,24.5288,24.5359,43600.0
2006-11-27 11:55:00,34.59,34.63,34.56,34.6,54200.0,24.5359,24.5642,24.5146,24.543,54200.0
2006-11-27 12:00:00,34.6,34.62,34.56,34.62,85000.0,24.543,24.5571,24.5146,24.5571,85000.0
2006-11-27 12:05:00,34.62,34.68,34.62,34.67,72400.0,24.5571,24.5997,24.5571,24.5926,72400.0
2006-11-27 12:10:00,34.67,34.67,34.65,34.67,71000.0,24.5926,24.5926,24.5784,24.5926,71000.0
2006-11-27 12:15:00,34.67,34.78,34.67,34.78,49000.0,24.5926,24.6706,24.5926,24.6706,49000.0
2006-11-27 12:20:00,34.79,34.82,34.79,34.79,46000.0,24.6777,24.699,24.6777,24.6777,46000.0
2006-11-27 12:25:00,34.8,34.84,34.77,34.79,61400.0,24.6848,24.7132,24.6635,24.6777,61400.0
2006-11-27 12:30:00,34.78,34.83,34.78,34.8,68000.0,24.6706,24.7061,24.6706,24.6848,68000.0
2006-11-27 12:35:00,34.8,34.85,34.79,34.79,33200.0,24.6848,24.7203,24.6777,24.6777,33200.0
2006-11-27 12:40:00,34.78,34.84,34.75,34.76,41600.0,24.6706,24.7132,24.6494,24.6565,41600.0
2006-11-27 12:45:00,34.76,34.77,34.73,34.74,26800.0,24.6565,24.6635,24.6352,24.6423,26800.0
2006-11-27 12:50:00,34.74,34.74,34.68,34.7,32800.0,24.6423,24.6423,24.5997,24.6139,32800.0
2006-11-27 12:55:00,34.7,34.74,34.7,34.74,42600.0,24.6139,24.6423,24.6139,24.6423,42600.0
2006-11-27 13:00:00,34.74,34.74,34.68,34.69,60600.0,24.6423,24.6423,24.5997,24.6068,60600.0
2006-11-27 13:05:00,34.68,34.69,34.65,34.68,26600.0,24.5997,24.6068,24.5784,24.5997,26600.0
2006-11-27 13:10:00,34.68,34.71,34.68,34.69,44000.0,24.5997,24.621,24.5997,24.6068,44000.0
2006-11-27 13:15:00,34.69,34.7,34.66,34.67,56600.0,24.6068,24.6139,24.5855,24.5926,56600.0
2006-11-27 13:20:00,34.67,34.68,34.64,34.65,60000.0,24.5926,24.5997,24.5713,24.5784,60000.0
2006-11-27 13:25:00,34.65,34.68,34.63,34.67,29600.0,24.5784,24.5997,24.5642,24.5926,29600.0
2006-11-27 13:30:00,34.68,34.69,34.62,34.66,63000.0,24.5997,24.6068,24.5571,24.5855,63000.0
2006-11-27 13:35:00,34.66,34.66,34.58,34.6,35800.0,24.5855,24.5855,24.5288,24.543,35800.0
2006-11-27 13:40:00,34.6,34.63,34.57,34.63,31400.0,24.543,24.5642,24.5217,24.5642,31400.0
2006-11-27 13:45:00,34.63,34.64,34.6,34.62,23800.0,24.5642,24.5713,24.543,24.5571,23800.0
2006-11-27 13:50:00,34.63,34.68,34.62,34.67,37600.0,24.5642,24.5997,24.5571,24.5926,37600.0
2006-11-27 13:55:00,34.67,34.71,34.67,34.68,42000.0,24.5926,24.621,24.5926,24.5997,42000.0
2006-11-27 14:00:00,34.69,34.7,34.65,34.65,41600.0,24.6068,24.6139,24.5784,24.5784,41600.0
2006-11-27 14:05:00,34.65,34.65,34.6,34.6,52200.0,24.5784,24.5784,24.543,24.543,52200.0
2006-11-27 14:10:00,34.6,34.6,34.47,34.49,69800.0,24.543,24.543,24.4507,24.4649,69800.0
2006-11-27 14:15:00,34.49,34.5,34.45,34.49,47600.0,24.4649,24.472,24.4366,24.4649,47600.0
2006-11-27 14:20:00,34.48,34.54,34.47,34.52,49800.0,24.4578,24.5004,24.4507,24.4862,49800.0
2006-11-27 14:25:00,34.52,34.62,34.49,34.6,52400.0,24.4862,24.5571,24.4649,24.543,52400.0
2006-11-27 14:30:00,34.6,34.63,34.56,34.58,61600.0,24.543,24.5642,24.5146,24.5288,61600.0
2006-11-27 14:35:00,34.58,34.63,34.57,34.62,66000.0,24.5288,24.5642,24.5217,24.5571,66000.0
2006-11-27 14:40:00,34.62,34.65,34.57,34.58,19200.0,24.5571,24.5784,24.5217,24.5288,19200.0
2006-11-27 14:45:00,34.57,34.58,34.52,34.53,39600.0,24.5217,24.5288,24.4862,24.4933,39600.0
2006-11-27 14:50:00,34.54,34.58,34.52,34.52,109400.0,24.5004,24.5288,24.4862,24.4862,109400.0
2006-11-27 14:55:00,34.53,34.58,34.51,34.57,65400.0,24.4933,24.5288,24.4791,24.5217,65400.0
2006-11-27 15:00:00,34.56,34.63,34.56,34.6,36400.0,24.5146,24.5642,24.5146,24.543,36400.0
2006-11-27 15:05:00,34.6,34.6,34.52,34.55,41200.0,24.543,24.543,24.4862,24.5075,41200.0
2006-11-27 15:10:00,34.55,34.55,34.49,34.5,49600.0,24.5075,24.5075,24.4649,24.472,49600.0
2006-11-27 15:15:00,34.5,34.5,34.47,34.49,51200.0,24.472,24.472,24.4507,24.4649,51200.0
2006-11-27 15:20:00,34.49,34.53,34.48,34.52,80400.0,24.4649,24.4933,24.4578,24.4862,80400.0
2006-11-27 15:25:00,34.52,34.56,34.52,34.54,76600.0,24.4862,24.5146,24.4862,24.5004,76600.0
2006-11-27 15:30:00,34.54,34.55,34.51,34.51,58400.0,24.5004,24.5075,24.4791,24.4791,58400.0
2006-11-27 15:35:00,34.51,34.52,34.48,34.49,82400.0,24.4791,24.4862,24.4578,24.4649,82400.0
2006-11-27 15:40:00,34.49,34.49,34.46,34.47,54800.0,24.4649,24.4649,24.4437,24.4507,54800.0
2006-11-27 15:45:00,34.47,34.5,34.46,34.49,59000.0,24.4507,24.472,24.4437,24.4649,59000.0
2006-11-27 15:50:00,34.5,34.55,34.5,34.55,61800.0,24.472,24.5075,24.472,24.5075,61800.0
2006-11-27 15:55:00,34.55,34.55,34.49,34.49,120600.0,24.5075,24.5075,24.4649,24.4649,120600.0
2006-11-28 09:30:00,34.59,34.88,34.59,34.87,71200.0,24.5359,24.7416,24.5359,24.7345,71200.0
2006-11-28 09:35:00,34.9,35.02,34.82,35.02,95800.0,24.7558,24.8409,24.699,24.8409,95800.0
2006-11-28 09:40:00,35.01,35.02,34.9,34.94,143600.0,24.8338,24.8409,24.7558,24.7841,143600.0
2006-11-28 09:45:00,34.94,35.06,34.87,34.92,237400.0,24.7841,24.8693,24.7345,24.7699,237400.0
2006-11-28 09:50:00,34.92,35.11,34.92,35.08,130600.0,24.7699,24.9047,24.7699,24.8834,130600.0
2006-11-28 09:55:00,35.07,35.12,35.06,35.09,98400.0,24.8763,24.9118,24.8693,24.8905,98400.0
2006-11-28 10:00:00,35.09,35.1,35.04,35.1,122200.0,24.8905,24.8976,24.8551,24.8976,122200.0
2006-11-28 10:05:00,35.1,35.12,35.01,35.01,126200.0,24.8976,24.9118,24.8338,24.8338,126200.0
2006-11-28 10:10:00,35.02,35.03,34.98,35.02,155400.0,24.8409,24.848,24.8125,24.8409,155400.0
2006-11-28 10:15:00,35.02,35.11,35.01,35.09,104600.0,24.8409,24.9047,24.8338,24.8905,104600.0
2006-11-28 10:20:00,35.08,35.21,35.06,35.2,100800.0,24.8834,24.9757,24.8693,24.9686,100800.0
2006-11-28 10:25:00,35.19,35.32,35.19,35.27,90600.0,24.9615,25.0537,24.9615,25.0182,90600.0
2006-11-28 10:30:00,35.27,35.27,35.17,35.21,140000.0,25.0182,25.0182,24.9473,24.9757,140000.0
2006-11-28 10:35:00,35.22,35.3,35.21,35.27,81600.0,24.9827,25.0395,24.9757,25.0182,81600.0
2006-11-28 10:40:00,35.27,35.35,35.24,35.35,90600.0,25.0182,25.075,24.9969,25.075,90600.0
2006-11-28 10:45:00,35.35,35.4,35.35,35.37,135200.0,25.075,25.1104,25.075,25.0891,135200.0
2006-11-28 10:50:00,35.38,35.41,35.33,35.4,95800.0,25.0962,25.1175,25.0608,25.1104,95800.0
2006-11-28 10:55:00,35.4,35.49,35.38,35.48,110200.0,25.1104,25.1743,25.0962,25.1672,110200.0
2006-11-28 11:00:00,35.49,35.52,35.45,35.52,143800.0,25.1743,25.1955,25.1459,25.1955,143800.0
2006-11-28 11:05:00,35.52,35.54,35.44,35.54,100800.0,25.1955,25.2097,25.1388,25.2097,100800.0
2006-11-28 11:10:00,35.54,35.58,35.52,35.56,163200.0,25.2097,25.2381,25.1955,25.2239,163200.0
2006-11-28 11:15:00,35.56,35.7,35.54,35.67,152800.0,25.2239,25.3232,25.2097,25.3019,152800.0
2006-11-28 11:20:00,35.67,35.71,35.6,35.6,198800.0,25.3019,25.3303,25.2523,25.2523,198800.0
2006-11-28 11:25:00,35.62,35.62,35.48,35.5,108600.0,25.2665,25.2665,25.1672,25.1814,108600.0
2006-11-28 11:30:00,35.49,35.51,35.4,35.41,90400.0,25.1743,25.1885,25.1104,25.1175,90400.0
2006-11-28 11:35:00,35.4,35.59,35.34,35.57,290200.0,25.1104,25.2452,25.0679,25.231,290200.0
2006-11-28 11:40:00,35.57,35.64,35.48,35.48,130000.0,25.231,25.2807,25.1672,25.1672,130000.0
2006-11-28 11:45:00,35.49,35.51,35.4,35.42,82600.0,25.1743,25.1885,25.1104,25.1246,82600.0
2006-11-28 11:50:00,35.42,35.55,35.41,35.55,156200.0,25.1246,25.2168,25.1175,25.2168,156200.0
2006-11-28 11:55:00,35.55,35.56,35.37,35.38,113000.0,25.2168,25.2239,25.0891,25.0962,113000.0
2006-11-28 12:00:00,35.38,35.4,35.35,35.38,62200.0,25.0962,25.1104,25.075,25.0962,62200.0
2006-11-28 12:05:00,35.39,35.42,35.37,35.41,34000.0,25.1033,25.1246,25.0891,25.1175,34000.0
2006-11-28 12:10:00,35.41,35.48,35.38,35.48,60600.0,25.1175,25.1672,25.0962,25.1672,60600.0
2006-11-28 12:15:00,35.49,35.53,35.47,35.49,98000.0,25.1743,25.2026,25.1601,25.1743,98000.0
2006-11-28 12:20:00,35.5,35.56,35.49,35.52,137000.0,25.1814,25.2239,25.1743,25.1955,137000.0
2006-11-28 12:25:00,35.52,35.63,35.52,35.59,118200.0,25.1955,25.2736,25.1955,25.2452,118200.0
2006-11-28 12:30:00,35.59,35.62,35.56,35.57,116200.0,25.2452,25.2665,25.2239,25.231,116200.0
2006-11-28 12:35:00,35.56,35.58,35.51,35.54,101600.0,25.2239,25.2381,25.1885,25.2097,101600.0
2006-11-28 12:40:00,35.54,35.54,35.44,35.44,153400.0,25.2097,25.2097,25.1388,25.1388,153400.0
2006-11-28 12:45:00,35.44,35.44,35.35,35.38,132600.0,25.1388,25.1388,25.075,25.0962,132600.0
2006-11-28 12:50:00,35.38,35.44,35.37,35.43,94800.0,25.0962,25.1388,25.0891,25.1317,94800.0
2006-11-28 12:55:00,35.45,35.52,35.43,35.51,68800.0,25.1459,25.1955,25.1317,25.1885,68800.0
2006-11-28 13:00:00,35.52,35.66,35.49,35.64,95400.0,25.1955,25.2949,25.1743,25.2807,95400.0
2006-11-28 13:05:00,35.66,35.69,35.59,35.63,75200.0,25.2949,25.3161,25.2452,25.2736,75200.0
2006-11-28 13:10:00,35.63,35.64,35.59,35.63,26200.0,25.2736,25.2807,25.2452,25.2736,26200.0
2006-11-28 13:15:00,35.63,35.66,35.58,35.58,54800.0,25.2736,25.2949,25.2381,25.2381,54800.0
2006-11-28 13:20:00,35.58,35.64,35.54,35.56,44800.0,25.2381,25.2807,25.2097,25.2239,44800.0
2006-11-28 13:25:00,35.57,35.63,35.55,35.63,54600.0,25.231,25.2736,25.2168,25.2736,54600.0
2006-11-28 13:30:00,35.63,35.63,35.57,35.6,33400.0,25.2736,25.2736,25.231,25.2523,33400.0
2006-11-28 13:35:00,35.6,35.67,35.58,35.66,47000.0,25.2523,25.3019,25.2381,25.2949,47000.0
2006-11-28 13:40:00,35.67,35.71,35.59,35.59,61200.0,25.3019,25.3303,25.2452,25.2452,61200.0
2006-11-28 13:45:00,35.59,35.62,35.49,35.52,55200.0,25.2452,25.2665,25.1743,25.1955,55200.0
2006-11-28 13:50:00,35.5,35.51,35.38,35.44,77000.0,25.1814,25.1885,25.0962,25.1388,77000.0
2006-11-28 13:55:00,35.45,35.53,35.43,35.51,49800.0,25.1459,25.2026,25.1317,25.1885,49800.0
2006-11-28 14:00:00,35.51,35.56,35.48,35.52,53400.0,25.1885,25.2239,25.1672,25.1955,53400.0
2006-11-28 14:05:00,35.53,35.56,35.52,35.54,37400.0,25.2026,25.2239,25.1955,25.2097,37400.0
2006-11-28 14:10:00,35.54,35.58,35.51,35.57,51600.0,25.2097,25.2381,25.1885,25.231,51600.0
2006-11-28 14:15:00,35.58,35.59,35.52,35.54,68200.0,25.2381,25.2452,25.1955,25.2097,68200.0
2006-11-28 14:20:00,35.54,35.58,35.52,35.56,64400.0,25.2097,25.2381,25.1955,25.2239,64400.0
2006-11-28 14:25:00,35.56,35.6,35.55,35.6,68000.0,25.2239,25.2523,25.2168,25.2523,68000.0
2006-11-28 14:30:00,35.6,35.64,35.59,35.63,84000.0,25.2523,25.2807,25.2452,25.2736,84000.0
2006-11-28 14:35:00,35.63,35.64,35.55,35.58,67600.0,25.2736,25.2807,25.2168,25.2381,67600.0
2006-11-28 14:40:00,35.57,35.6,35.54,35.59,50200.0,25.231,25.2523,25.2097,25.2452,50200.0
2006-11-28 14:45:00,35.59,35.61,35.53,35.56,76400.0,25.2452,25.2594,25.2026,25.2239,76400.0
2006-11-28 14:50:00,35.56,35.63,35.56,35.63,48800.0,25.2239,25.2736,25.2239,25.2736,48800.0
2006-11-28 14:55:00,35.63,35.65,35.6,35.61,54800.0,25.2736,25.2878,25.2523,25.2594,54800.0
2006-11-28 15:00:00,35.62,35.63,35.59,35.6,40400.0,25.2665,25.2736,25.2452,25.2523,40400.0
2006-11-28 15:05:00,35.6,35.61,35.55,35.55,43200.0,25.2523,25.2594,25.2168,25.2168,43200.0
2006-11-28 15:10:00,35.56,35.67,35.55,35.62,80000.0,25.2239,25.3019,25.2168,25.2665,80000.0
2006-11-28 15:15:00,35.6,35.63,35.58,35.59,114400.0,25.2523,25.2736,25.2381,25.2452,114400.0
2006-11-28 15:20:00,35.59,35.61,35.58,35.6,63400.0,25.2452,25.2594,25.2381,25.2523,63400.0
2006-11-28 15:25:00,35.6,35.62,35.58,35.58,74600.0,25.2523,25.2665,25.2381,25.2381,74600.0
2006-11-28 15:30:00,35.58,35.58,35.52,35.52,92200.0,25.2381,25.2381,25.1955,25.1955,92200.0
2006-11-28 15:35:00,35.52,35.57,35.51,35.52,111800.0,25.1955,25.231,25.1885,25.1955,111800.0
2006-11-28 15:40:00,35.52,35.53,35.49,35.49,105200.0,25.1955,25.2026,25.1743,25.1743,105200.0
2006-11-28 15:45:00,35.49,35.51,35.46,35.47,106600.0,25.1743,25.1885,25.153,25.1601,106600.0
2006-11-28 15:50:00,35.47,35.52,35.47,35.52,94000.0,25.1601,25.1955,25.1601,25.1955,94000.0
2006-11-28 15:55:00,35.52,35.56,35.52,35.52,136400.0,25.1955,25.2239,25.1955,25.1955,136400.0
2006-11-29 09:30:00,35.75,35.75,35.56,35.66,155600.0,25.3587,25.3587,25.2239,25.2949,155600.0
2006-11-29 09:35:00,35.7,35.7,35.28,35.32,162400.0,25.3232,25.3232,25.0253,25.0537,162400.0
2006-11-29 09:40:00,35.33,35.37,35.22,35.35,172400.0,25.0608,25.0891,24.9827,25.075,172400.0
2006-11-29 09:45:00,35.35,35.35,35.26,35.3,259600.0,25.075,25.075,25.0111,25.0395,259600.0
2006-11-29 09:50:00,35.3,35.3,35.19,35.21,166600.0,25.0395,25.0395,24.9615,24.9757,166600.0
2006-11-29 09:55:00,35.21,35.29,35.2,35.21,129000.0,24.9757,25.0324,24.9686,24.9757,129000.0
2006-11-29 10:00:00,35.21,35.23,35.1,35.15,145600.0,24.9757,24.9898,24.8976,24.9331,145600.0
2006-11-29 10:05:00,35.15,35.2,35.06,35.08,184200.0,24.9331,24.9686,24.8693,24.8834,184200.0
2006-11-29 10:10:00,35.08,35.1,34.91,34.91,191800.0,24.8834,24.8976,24.7629,24.7629,191800.0
2006-11-29 10:15:00,34.91,35.05,34.88,34.9,236000.0,24.7629,24.8622,24.7416,24.7558,236000.0
2006-11-29 10:20:00,34.9,34.91,34.77,34.79,226600.0,24.7558,24.7629,24.6635,24.6777,226600.0
2006-11-29 10:25:00,34.79,34.96,34.79,34.89,170800.0,24.6777,24.7983,24.6777,24.7487,170800.0
2006-11-29 10:30:00,34.89,35.23,34.87,35.21,349400.0,24.7487,24.9898,24.7345,24.9757,349400.0
2006-11-29 10:35:00,35.24,35.44,35.2,35.3,324600.0,24.9969,25.1388,24.9686,25.0395,324600.0
2006-11-29 10:40:00,35.35,35.38,35.17,35.17,258400.0,25.075,25.0962,24.9473,24.9473,258400.0
2006-11-29 10:45:00,35.17,35.23,34.99,34.99,224800.0,24.9473,24.9898,24.8196,24.8196,224800.0
2006-11-29 10:50:00,34.99,35.02,34.84,34.85,233400.0,24.8196,24.8409,24.7132,24.7203,233400.0
2006-11-29 10:55:00,34.85,35.02,34.85,34.99,276000.0,24.7203,24.8409,24.7203,24.8196,276000.0
2006-11-29 11:00:00,34.99,35.14,34.99,35.14,315200.0,24.8196,24.926,24.8196,24.926,315200.0
2006-11-29 11:05:00,35.13,35.16,35.04,35.07,214800.0,24.9189,24.9402,24.8551,24.8763,214800.0
2006-11-29 11:10:00,35.07,35.11,35.05,35.08,135400.0,24.8763,24.9047,24.8622,24.8834,135400.0
2006-11-29 11:15:00,35.08,35.16,35.08,35.13,148400.0,24.8834,24.9402,24.8834,24.9189,148400.0
2006-11-29 11:20:00,35.13,35.15,35.1,35.12,152000.0,24.9189,24.9331,24.8976,24.9118,152000.0
2006-11-29 11:25:00,35.13,35.13,35.09,35.12,113400.0,24.9189,24.9189,24.8905,24.9118,113400.0
2006-11-29 11:30:00,35.13,35.27,35.13,35.23,145400.0,24.9189,25.0182,24.9189,24.9898,145400.0
2006-11-29 11:35:00,35.23,35.23,35.16,35.19,214200.0,24.9898,24.9898,24.9402,24.9615,214200.0
2006-11-29 11:40:00,35.23,35.29,35.2,35.29,360400.0,24.9898,25.0324,24.9686,25.0324,360400.0
2006-11-29 11:45:00,35.29,35.38,35.29,35.38,153400.0,25.0324,25.0962,25.0324,25.0962,153400.0
2006-11-29 11:50:00,35.38,35.44,35.38,35.44,151600.0,25.0962,25.1388,25.0962,25.1388,151600.0
2006-11-29 11:55:00,35.44,35.48,35.39,35.46,108400.0,25.1388,25.1672,25.1033,25.153,108400.0
2006-11-29 12:00:00,35.45,35.47,35.42,35.44,102800.0,25.1459,25.1601,25.1246,25.1388,102800.0
2006-11-29 12:05:00,35.45,35.61,35.44,35.6,122000.0,25.1459,25.2594,25.1388,25.2523,122000.0
2006-11-29 12:10:00,35.6,35.73,35.6,35.73,134800.0,25.2523,25.3445,25.2523,25.3445,134800.0
2006-11-29 12:15:00,35.73,35.81,35.73,35.76,158800.0,25.3445,25.4013,25.3445,25.3658,158800.0
2006-11-29 12:20:00,35.76,35.99,35.76,35.9,148600.0,25.3658,25.5289,25.3658,25.4651,148600.0
2006-11-29 12:25:00,35.9,35.9,35.74,35.77,156000.0,25.4651,25.4651,25.3516,25.3729,156000.0
2006-11-29 12:30:00,35.76,35.81,35.67,35.69,159200.0,25.3658,25.4013,25.3019,25.3161,159200.0
2006-11-29 12:35:00,35.69,35.75,35.68,35.73,55800.0,25.3161,25.3587,25.309,25.3445,55800.0
2006-11-29 12:40:00,35.73,35.79,35.73,35.77,70400.0,25.3445,25.3871,25.3445,25.3729,70400.0
2006-11-29 12:45:00,35.77,35.79,35.74,35.74,52800.0,25.3729,25.3871,25.3516,25.3516,52800.0
2006-11-29 12:50:00,35.74,35.74,35.69,35.7,58400.0,25.3516,25.3516,25.3161,25.3232,58400.0
2006-11-29 12:55:00,35.7,35.74,35.66,35.67,78200.0,25.3232,25.3516,25.2949,25.3019,78200.0
2006-11-29 13:00:00,35.67,35.67,35.56,35.58,115400.0,25.3019,25.3019,25.2239,25.2381,115400.0
2006-11-29 13:05:00,35.58,35.68,35.45,35.46,243000.0,25.2381,25.309,25.1459,25.153,243000.0
2006-11-29 13:10:00,35.46,35.52,35.44,35.52,96000.0,25.153,25.1955,25.1388,25.1955,96000.0
2006-11-29 13:15:00,35.52,35.57,35.47,35.57,71200.0,25.1955,25.231,25.1601,25.231,71200.0
2006-11-29 13:20:00,35.57,35.59,35.55,35.56,42200.0,25.231,25.2452,25.2168,25.2239,42200.0
2006-11-29 13:25:00,35.56,35.56,35.42,35.44,88400.0,25.2239,25.2239,25.1246,25.1388,88400.0
2006-11-29 13:30:00,35.44,35.45,35.3,35.31,101000.0,25.1388,25.1459,25.0395,25.0466,101000.0
2006-11-29 13:35:00,35.31,35.36,35.31,35.35,64400.0,25.0466,25.0821,25.0466,25.075,64400.0
2006-11-29 13:40:00,35.34,35.43,35.33,35.43,114200.0,25.0679,25.1317,25.0608,25.1317,114200.0
2006-11-29 13:45:00,35.43,35.44,35.38,35.38,84400.0,25.1317,25.1388,25.0962,25.0962,84400.0
2006-11-29 13:50:00,35.38,35.38,35.19,35.22,226200.0,25.0962,25.0962,24.9615,24.9827,226200.0
2006-11-29 13:55:00,35.23,35.46,35.2,35.42,253400.0,24.9898,25.153,24.9686,25.1246,253400.0
2006-11-29 14:00:00,35.42,35.48,35.4,35.43,158400.0,25.1246,25.1672,25.1104,25.1317,158400.0
2006-11-29 14:05:00,35.43,35.45,35.39,35.4,72600.0,25.1317,25.1459,25.1033,25.1104,72600.0
2006-11-29 14:10:00,35.41,35.47,35.39,35.46,82800.0,25.1175,25.1601,25.1033,25.153,82800.0
2006-11-29 14:15:00,35.45,35.51,35.44,35.51,108400.0,25.1459,25.1885,25.1388,25.1885,108400.0
2006-11-29 14:20:00,35.51,35.61,35.51,35.54,94400.0,25.1885,25.2594,25.1885,25.2097,94400.0
2006-11-29 14:25:00,35.54,35.69,35.52,35.58,128600.0,25.2097,25.3161,25.1955,25.2381,128600.0
2006-11-29 14:30:00,35.6,35.63,35.56,35.56,119000.0,25.2523,25.2736,25.2239,25.2239,119000.0
2006-11-29 14:35:00,35.57,35.59,35.52,35.58,108800.0,25.231,25.2452,25.1955,25.2381,108800.0
2006-11-29 14:40:00,35.58,35.66,35.57,35.65,111200.0,25.2381,25.2949,25.231,25.2878,111200.0
2006-11-29 14:45:00,35.65,35.67,35.58,35.66,135600.0,25.2878,25.3019,25.2381,25.2949,135600.0
2006-11-29 14:50:00,35.67,35.7,35.6,35.69,149400.0,25.3019,25.3232,25.2523,25.3161,149400.0
2006-11-29 14:55:00,35.69,35.77,35.63,35.74,234200.0,25.3161,25.3729,25.2736,25.3516,234200.0
2006-11-29 15:00:00,35.74,35.77,35.72,35.76,141200.0,25.3516,25.3729,25.3374,25.3658,141200.0
2006-11-29 15:05:00,35.76,35.94,35.76,35.9,246600.0,25.3658,25.4935,25.3658,25.4651,246600.0
2006-11-29 15:10:00,35.9,36.05,35.88,36.0,200800.0,25.4651,25.5715,25.4509,25.536,200800.0
2006-11-29 15:15:00,36.0,36.13,35.94,35.95,443600.0,25.536,25.6282,25.4935,25.5006,443600.0
2006-11-29 15:20:00,35.94,35.95,35.82,35.83,138200.0,25.4935,25.5006,25.4083,25.4154,138200.0
2006-11-29 15:25:00,35.83,35.9,35.83,35.9,126800.0,25.4154,25.4651,25.4154,25.4651,126800.0
2006-11-29 15:30:00,35.9,35.9,35.85,35.89,102800.0,25.4651,25.4651,25.4296,25.458,102800.0
2006-11-29 15:35:00,35.87,36.01,35.87,36.01,59200.0,25.4438,25.5431,25.4438,25.5431,59200.0
2006-11-29 15:40:00,36.01,36.07,35.97,35.98,82600.0,25.5431,25.5857,25.5147,25.5218,82600.0
2006-11-29 15:45:00,35.98,36.01,35.92,35.92,102000.0,25.5218,25.5431,25.4793,25.4793,102000.0
2006-11-29 15:50:00,35.92,36.02,35.92,35.97,123600.0,25.4793,25.5502,25.4793,25.5147,123600.0
2006-11-29 15:55:00,35.97,36.04,35.94,36.03,188800.0,25.5147,25.5644,25.4935,25.5573,188800.0
2006-11-30 09:30:00,35.6,35.68,35.52,35.64,210600.0,25.2523,25.309,25.1955,25.2807,210600.0
2006-11-30 09:35:00,35.65,35.7,35.58,35.58,303600.0,25.2878,25.3232,25.2381,25.2381,303600.0
2006-11-30 09:40:00,35.6,35.6,35.34,35.4,279800.0,25.2523,25.2523,25.0679,25.1104,279800.0
2006-11-30 09:45:00,35.38,35.38,35.22,35.25,212000.0,25.0962,25.0962,24.9827,25.004,212000.0
2006-11-30 09:50:00,35.25,35.45,35.24,35.42,189400.0,25.004,25.1459,24.9969,25.1246,189400.0
2006-11-30 09:55:00,35.42,35.49,35.34,35.38,162400.0,25.1246,25.1743,25.0679,25.0962,162400.0
2006-11-30 10:00:00,35.39,35.39,35.23,35.23,147800.0,25.1033,25.1033,24.9898,24.9898,147800.0
2006-11-30 10:05:00,35.23,35.35,35.22,35.32,97200.0,24.9898,25.075,24.9827,25.0537,97200.0
2006-11-30 10:10:00,35.33,35.35,35.2,35.21,204200.0,25.0608,25.075,24.9686,24.9757,204200.0
2006-11-30 10:15:00,35.21,35.22,35.1,35.13,191000.0,24.9757,24.9827,24.8976,24.9189,191000.0
2006-11-30 10:20:00,35.13,35.23,35.1,35.17,202800.0,24.9189,24.9898,24.8976,24.9473,202800.0
2006-11-30 10:25:00,35.17,35.26,35.14,35.22,127400.0,24.9473,25.0111,24.926,24.9827,127400.0
2006-11-30 10:30:00,35.22,35.5,35.22,35.5,412000.0,24.9827,25.1814,24.9827,25.1814,412000.0
2006-11-30 10:35:00,35.52,35.6,35.43,35.56,255800.0,25.1955,25.2523,25.1317,25.2239,255800.0
2006-11-30 10:40:00,35.55,35.56,35.41,35.45,219000.0,25.2168,25.2239,25.1175,25.1459,219000.0
2006-11-30 10:45:00,35.45,35.47,35.25,35.32,181800.0,25.1459,25.1601,25.004,25.0537,181800.0
2006-11-30 10:50:00,35.33,35.36,35.23,35.31,155000.0,25.0608,25.0821,24.9898,25.0466,155000.0
2006-11-30 10:55:00,35.31,35.32,35.24,35.24,104000.0,25.0466,25.0537,24.9969,24.9969,104000.0
2006-11-30 11:00:00,35.25,35.25,34.98,34.99,180400.0,25.004,25.004,24.8125,24.8196,180400.0
2006-11-30 11:05:00,35.0,35.02,34.94,34.96,188200.0,24.8267,24.8409,24.7841,24.7983,188200.0
2006-11-30 11:10:00,34.98,34.99,34.89,34.95,228800.0,24.8125,24.8196,24.7487,24.7912,228800.0
2006-11-30 11:15:00,34.96,35.01,34.92,34.92,157200.0,24.7983,24.8338,24.7699,24.7699,157200.0
2006-11-30 11:20:00,34.92,34.92,34.83,34.88,158000.0,24.7699,24.7699,24.7061,24.7416,158000.0
2006-11-30 11:25:00,34.87,34.96,34.87,34.94,195800.0,24.7345,24.7983,24.7345,24.7841,195800.0
2006-11-30 11:30:00,34.93,35.11,34.93,35.11,145600.0,24.777,24.9047,24.777,24.9047,145600.0
2006-11-30 11:35:00,35.1,35.11,35.05,35.08,116800.0,24.8976,24.9047,24.8622,24.8834,116800.0
2006-11-30 11:40:00,35.08,35.08,34.99,35.02,110400.0,24.8834,24.8834,24.8196,24.8409,110400.0
2006-11-30 11:45:00,35.02,35.08,35.02,35.04,96600.0,24.8409,24.8834,24.8409,24.8551,96600.0
2006-11-30 11:50:00,35.04,35.23,35.04,35.23,228600.0,24.8551,24.9898,24.8551,24.9898,228600.0
2006-11-30 11:55:00,35.23,35.23,35.02,35.09,159200.0,24.9898,24.9898,24.8409,24.8905,159200.0
2006-11-30 12:00:00,35.11,35.18,35.08,35.14,73000.0,24.9047,24.9544,24.8834,24.926,73000.0
2006-11-30 12:05:00,35.14,35.14,35.06,35.06,108800.0,24.926,24.926,24.8693,24.8693,108800.0
2006-11-30 12:10:00,35.07,35.17,35.07,35.16,105400.0,24.8763,24.9473,24.8763,24.9402,105400.0
2006-11-30 12:15:00,35.17,35.22,35.15,35.21,110600.0,24.9473,24.9827,24.9331,24.9757,110600.0
2006-11-30 12:20:00,35.21,35.24,35.2,35.22,97000.0,24.9757,24.9969,24.9686,24.9827,97000.0
2006-11-30 12:25:00,35.23,35.24,35.19,35.22,69200.0,24.9898,24.9969,24.9615,24.9827,69200.0
2006-11-30 12:30:00,35.22,35.23,35.17,35.21,110400.0,24.9827,24.9898,24.9473,24.9757,110400.0
2006-11-30 12:35:00,35.21,35.25,35.19,35.24,82600.0,24.9757,25.004,24.9615,24.9969,82600.0
2006-11-30 12:40:00,35.23,35.24,35.19,35.2,77200.0,24.9898,24.9969,24.9615,24.9686,77200.0
2006-11-30 12:45:00,35.2,35.27,35.2,35.27,69400.0,24.9686,25.0182,24.9686,25.0182,69400.0
2006-11-30 12:50:00,35.27,35.45,35.27,35.42,118400.0,25.0182,25.1459,25.0182,25.1246,118400.0
2006-11-30 12:55:00,35.42,35.42,35.18,35.22,228800.0,25.1246,25.1246,24.9544,24.9827,228800.0
2006-11-30 13:00:00,35.23,35.39,35.2,35.38,153200.0,24.9898,25.1033,24.9686,25.0962,153200.0
2006-11-30 13:05:00,35.38,35.38,35.23,35.23,86400.0,25.0962,25.0962,24.9898,24.9898,86400.0
2006-11-30 13:10:00,35.24,35.31,35.24,35.25,69000.0,24.9969,25.0466,24.9969,25.004,69000.0
2006-11-30 13:15:00,35.25,35.35,35.24,35.34,51800.0,25.004,25.075,24.9969,25.0679,51800.0
2006-11-30 13:20:00,35.34,35.38,35.32,35.36,45200.0,25.0679,25.0962,25.0537,25.0821,45200.0
2006-11-30 13:25:00,35.37,35.41,35.3,35.32,182600.0,25.0891,25.1175,25.0395,25.0537,182600.0
2006-11-30 13:30:00,35.33,35.33,35.24,35.25,67800.0,25.0608,25.0608,24.9969,25.004,67800.0
2006-11-30 13:35:00,35.25,35.25,35.22,35.23,48600.0,25.004,25.004,24.9827,24.9898,48600.0
2006-11-30 13:40:00,35.23,35.34,35.23,35.33,65800.0,24.9898,25.0679,24.9898,25.0608,65800.0
2006-11-30 13:45:00,35.34,35.34,35.3,35.31,90000.0,25.0679,25.0679,25.0395,25.0466,90000.0
2006-11-30 13:50:00,35.32,35.32,35.24,35.29,126000.0,25.0537,25.0537,24.9969,25.0324,126000.0
2006-11-30 13:55:00,35.29,35.31,35.27,35.27,71400.0,25.0324,25.0466,25.0182,25.0182,71400.0
2006-11-30 14:00:00,35.27,35.32,35.27,35.31,124800.0,25.0182,25.0537,25.0182,25.0466,124800.0
2006-11-30 14:05:00,35.31,35.37,35.29,35.37,95200.0,25.0466,25.0891,25.0324,25.0891,95200.0
2006-11-30 14:10:00,35.37,35.45,35.32,35.39,126000.0,25.0891,25.1459,25.0537,25.1033,126000.0
2006-11-30 14:15:00,35.4,35.42,35.38,35.4,66000.0,25.1104,25.1246,25.0962,25.1104,66000.0
2006-11-30 14:20:00,35.4,35.42,35.38,35.4,79000.0,25.1104,25.1246,25.0962,25.1104,79000.0
2006-11-30 14:25:00,35.4,35.42,35.35,35.36,107800.0,25.1104,25.1246,25.075,25.0821,107800.0
2006-11-30 14:30:00,35.37,35.42,35.37,35.42,89800.0,25.0891,25.1246,25.0891,25.1246,89800.0
2006-11-30 14:35:00,35.42,35.47,35.42,35.45,89400.0,25.1246,25.1601,25.1246,25.1459,89400.0
2006-11-30 14:40:00,35.45,35.5,35.45,35.49,60000.0,25.1459,25.1814,25.1459,25.1743,60000.0
2006-11-30 14:45:00,35.49,35.52,35.45,35.45,76400.0,25.1743,25.1955,25.1459,25.1459,76400.0
2006-11-30 14:50:00,35.46,35.48,35.45,35.46,90200.0,25.153,25.1672,25.1459,25.153,90200.0
2006-11-30 14:55:00,35.46,35.47,35.45,35.46,122400.0,25.153,25.1601,25.1459,25.153,122400.0
2006-11-30 15:00:00,35.46,35.48,35.44,35.44,149800.0,25.153,25.1672,25.1388,25.1388,149800.0
2006-11-30 15:05:00,35.44,35.5,35.44,35.48,77600.0,25.1388,25.1814,25.1388,25.1672,77600.0
2006-11-30 15:10:00,35.49,35.51,35.49,35.51,92800.0,25.1743,25.1885,25.1743,25.1885,92800.0
2006-11-30 15:15:00,35.51,35.54,35.45,35.46,89800.0,25.1885,25.2097,25.1459,25.153,89800.0
2006-11-30 15:20:00,35.47,35.49,35.45,35.46,57400.0,25.1601,25.1743,25.1459,25.153,57400.0
2006-11-30 15:25:00,35.46,35.48,35.43,35.48,110400.0,25.153,25.1672,25.1317,25.1672,110400.0
2006-11-30 15:30:00,35.48,35.52,35.47,35.52,85400.0,25.1672,25.1955,25.1601,25.1955,85400.0
2006-11-30 15:35:00,35.52,35.52,35.45,35.45,135200.0,25.1955,25.1955,25.1459,25.1459,135200.0
2006-11-30 15:40:00,35.45,35.45,35.37,35.38,197600.0,25.1459,25.1459,25.0891,25.0962,197600.0
2006-11-30 15:45:00,35.38,35.4,35.29,35.31,148800.0,25.0962,25.1104,25.0324,25.0466,148800.0
2006-11-30 15:50:00,35.3,35.33,35.29,35.29,168600.0,25.0395,25.0608,25.0324,25.0324,168600.0
2006-11-30 15:55:00,35.29,35.31,35.25,35.3,212200.0,25.0324,25.0466,25.004,25.0395,212200.0
2006-12-01 09:30:00,34.96,35.12,34.88,34.92,103800.0,24.7983,24.9118,24.7416,24.7699,103800.0
2006-12-01 09:35:00,34.89,34.95,34.82,34.94,48800.0,24.7487,24.7912,24.699,24.7841,48800.0
2006-12-01 09:40:00,34.93,35.02,34.93,35.01,64800.0,24.777,24.8409,24.777,24.8338,64800.0
2006-12-01 09:45:00,35.01,35.07,35.0,35.03,70400.0,24.8338,24.8763,24.8267,24.848,70400.0
2006-12-01 09:50:00,35.02,35.06,34.96,35.01,70200.0,24.8409,24.8693,24.7983,24.8338,70200.0
2006-12-01 09:55:00,35.01,35.13,34.99,35.02,116400.0,24.8338,24.9189,24.8196,24.8409,116400.0
2006-12-01 10:00:00,35.02,35.03,34.9,34.95,118000.0,24.8409,24.848,24.7558,24.7912,118000.0
2006-12-01 10:05:00,34.94,34.95,34.83,34.86,139800.0,24.7841,24.7912,24.7061,24.7274,139800.0
2006-12-01 10:10:00,34.85,34.88,34.76,34.82,118600.0,24.7203,24.7416,24.6565,24.699,118600.0
2006-12-01 10:15:00,34.82,34.82,34.73,34.73,112800.0,24.699,24.699,24.6352,24.6352,112800.0
2006-12-01 10:20:00,34.73,34.74,34.67,34.68,156800.0,24.6352,24.6423,24.5926,24.5997,156800.0
2006-12-01 10:25:00,34.68,34.69,34.57,34.65,90800.0,24.5997,24.6068,24.5217,24.5784,90800.0
2006-12-01 10:30:00,34.64,34.67,34.52,34.52,102000.0,24.5713,24.5926,24.4862,24.4862,102000.0
2006-12-01 10:35:00,34.53,34.55,34.45,34.45,185800.0,24.4933,24.5075,24.4366,24.4366,185800.0
2006-12-01 10:40:00,34.44,34.54,34.43,34.51,138400.0,24.4295,24.5004,24.4224,24.4791,138400.0
2006-12-01 10:45:00,34.51,34.93,34.49,34.7,130200.0,24.4791,24.777,24.4649,24.6139,130200.0
2006-12-01 10:50:00,34.69,34.93,34.67,34.82,124600.0,24.6068,24.777,24.5926,24.699,124600.0
2006-12-01 10:55:00,34.82,34.85,34.77,34.84,108200.0,24.699,24.7203,24.6635,24.7132,108200.0
2006-12-01 11:00:00,34.85,34.99,34.84,34.98,94400.0,24.7203,24.8196,24.7132,24.8125,94400.0
2006-12-01 11:05:00,34.98,34.99,34.92,34.92,86600.0,24.8125,24.8196,24.7699,24.7699,86600.0
2006-12-01 11:10:00,34.92,34.97,34.92,34.96,68600.0,24.7699,24.8054,24.7699,24.7983,68600.0
2006-12-01 11:15:00,34.98,35.02,34.97,34.99,78000.0,24.8125,24.8409,24.8054,24.8196,78000.0
2006-12-01 11:20:00,35.0,35.05,34.99,35.02,102600.0,24.8267,24.8622,24.8196,24.8409,102600.0
2006-12-01 11:25:00,35.02,35.04,34.97,35.04,80800.0,24.8409,24.8551,24.8054,24.8551,80800.0
2006-12-01 11:30:00,35.05,35.12,35.05,35.1,103200.0,24.8622,24.9118,24.8622,24.8976,103200.0
2006-12-01 11:35:00,35.1,35.19,35.1,35.17,101600.0,24.8976,24.9615,24.8976,24.9473,101600.0
2006-12-01 11:40:00,35.18,35.18,35.05,35.08,71200.0,24.9544,24.9544,24.8622,24.8834,71200.0
2006-12-01 11:45:00,35.08,35.22,35.08,35.11,83800.0,24.8834,24.9827,24.8834,24.9047,83800.0
2006-12-01 11:50:00,35.11,35.24,35.11,35.16,90800.0,24.9047,24.9969,24.9047,24.9402,90800.0
2006-12-01 11:55:00,35.16,35.26,35.16,35.17,63000.0,24.9402,25.0111,24.9402,24.9473,63000.0
2006-12-01 12:00:00,35.17,35.23,35.09,35.1,58000.0,24.9473,24.9898,24.8905,24.8976,58000.0
2006-12-01 12:05:00,35.1,35.19,35.07,35.13,48400.0,24.8976,24.9615,24.8763,24.9189,48400.0
2006-12-01 12:10:00,35.13,35.17,35.1,35.1,35200.0,24.9189,24.9473,24.8976,24.8976,35200.0
2006-12-01 12:15:00,35.12,35.13,35.08,35.12,38000.0,24.9118,24.9189,24.8834,24.9118,38000.0
2006-12-01 12:20:00,35.13,35.13,34.97,35.08,61600.0,24.9189,24.9189,24.8054,24.8834,61600.0
2006-12-01 12:25:00,35.08,35.09,35.04,35.06,24400.0,24.8834,24.8905,24.8551,24.8693,24400.0
2006-12-01 12:30:00,35.06,35.16,35.06,35.13,36600.0,24.8693,24.9402,24.8693,24.9189,36600.0
2006-12-01 12:35:00,35.13,35.13,35.08,35.11,23800.0,24.9189,24.9189,24.8834,24.9047,23800.0
2006-12-01 12:40:00,35.1,35.13,35.07,35.07,22200.0,24.8976,24.9189,24.8763,24.8763,22200.0
2006-12-01 12:45:00,35.07,35.21,35.06,35.21,31600.0,24.8763,24.9757,24.8693,24.9757,31600.0
2006-12-01 12:50:00,35.21,35.25,35.17,35.22,55800.0,24.9757,25.004,24.9473,24.9827,55800.0
2006-12-01 12:55:00,35.21,35.31,35.21,35.29,45400.0,24.9757,25.0466,24.9757,25.0324,45400.0
2006-12-01 13:00:00,35.28,35.28,35.07,35.09,48000.0,25.0253,25.0253,24.8763,24.8905,48000.0
2006-12-01 13:05:00,35.09,35.2,35.09,35.15,40800.0,24.8905,24.9686,24.8905,24.9331,40800.0
2006-12-01 13:10:00,35.15,35.24,35.13,35.22,65400.0,24.9331,24.9969,24.9189,24.9827,65400.0
2006-12-01 13:15:00,35.22,35.24,35.19,35.22,49200.0,24.9827,24.9969,24.9615,24.9827,49200.0
2006-12-01 13:20:00,35.22,35.26,35.17,35.17,63000.0,24.9827,25.0111,24.9473,24.9473,63000.0
2006-12-01 13:25:00,35.17,35.22,35.17,35.19,17200.0,24.9473,24.9827,24.9473,24.9615,17200.0
2006-12-01 13:30:00,35.19,35.19,35.1,35.1,30600.0,24.9615,24.9615,24.8976,24.8976,30600.0
2006-12-01 13:35:00,35.1,35.1,34.99,35.07,50000.0,24.8976,24.8976,24.8196,24.8763,50000.0
2006-12-01 13:40:00,35.08,35.16,35.05,35.15,44000.0,24.8834,24.9402,24.8622,24.9331,44000.0
2006-12-01 13:45:00,35.14,35.22,35.13,35.19,45200.0,24.926,24.9827,24.9189,24.9615,45200.0
2006-12-01 13:50:00,35.19,35.2,35.06,35.13,53600.0,24.9615,24.9686,24.8693,24.9189,53600.0
2006-12-01 13:55:00,35.13,35.17,35.0,35.0,80200.0,24.9189,24.9473,24.8267,24.8267,80200.0
2006-12-01 14:00:00,35.01,35.02,34.9,34.94,78800.0,24.8338,24.8409,24.7558,24.7841,78800.0
2006-12-01 14:05:00,34.94,34.99,34.86,34.98,66400.0,24.7841,24.8196,24.7274,24.8125,66400.0
2006-12-01 14:10:00,34.98,35.0,34.91,34.97,57400.0,24.8125,24.8267,24.7629,24.8054,57400.0
2006-12-01 14:15:00,34.97,35.0,34.96,34.99,49000.0,24.8054,24.8267,24.7983,24.8196,49000.0
2006-12-01 14:20:00,34.99,35.05,34.99,35.01,53200.0,24.8196,24.8622,24.8196,24.8338,53200.0
2006-12-01 14:25:00,35.02,35.06,34.96,34.97,60800.0,24.8409,24.8693,24.7983,24.8054,60800.0
2006-12-01 14:30:00,34.99,35.02,34.92,34.93,60000.0,24.8196,24.8409,24.7699,24.777,60000.0
2006-12-01 14:35:00,34.93,34.96,34.9,34.9,54800.0,24.777,24.7983,24.7558,24.7558,54800.0
2006-12-01 14:40:00,34.92,34.92,34.85,34.88,39000.0,24.7699,24.7699,24.7203,24.7416,39000.0
2006-12-01 14:45:00,34.88,34.96,34.88,34.95,38000.0,24.7416,24.7983,24.7416,24.7912,38000.0
2006-12-01 14:50:00,34.96,35.0,34.95,34.99,43000.0,24.7983,24.8267,24.7912,24.8196,43000.0
2006-12-01 14:55:00,35.0,35.02,34.99,35.02,34400.0,24.8267,24.8409,24.8196,24.8409,34400.0
2006-12-01 15:00:00,35.02,35.13,35.02,35.11,64400.0,24.8409,24.9189,24.8409,24.9047,64400.0
2006-12-01 15:05:00,35.11,35.16,35.1,35.13,88600.0,24.9047,24.9402,24.8976,24.9189,88600.0
2006-12-01 15:10:00,35.13,35.13,35.1,35.12,76800.0,24.9189,24.9189,24.8976,24.9118,76800.0
2006-12-01 15:15:00,35.12,35.18,35.1,35.17,45000.0,24.9118,24.9544,24.8976,24.9473,45000.0
2006-12-01 15:20:00,35.18,35.22,35.16,35.2,55000.0,24.9544,24.9827,24.9402,24.9686,55000.0
2006-12-01 15:25:00,35.21,35.26,35.2,35.22,42400.0,24.9757,25.0111,24.9686,24.9827,42400.0
2006-12-01 15:30:00,35.22,35.25,35.13,35.15,62800.0,24.9827,25.004,24.9189,24.9331,62800.0
2006-12-01 15:35:00,35.14,35.27,35.13,35.27,71600.0,24.926,25.0182,24.9189,25.0182,71600.0
2006-12-01 15:40:00,35.27,35.35,35.26,35.32,80000.0,25.0182,25.075,25.0111,25.0537,80000.0
2006-12-01 15:45:00,35.32,35.35,35.28,35.28,84200.0,25.0537,25.075,25.0253,25.0253,84200.0
2006-12-01 15:50:00,35.28,35.36,35.27,35.34,71400.0,25.0253,25.0821,25.0182,25.0679,71400.0
2006-12-01 15:55:00,35.34,35.35,35.29,35.33,89800.0,25.0679,25.075,25.0324,25.0608,89800.0
2006-12-04 09:30:00,34.88,35.0,34.83,34.95,116200.0,24.7416,24.8267,24.7061,24.7912,116200.0
2006-12-04 09:35:00,34.96,34.97,34.75,34.89,84000.0,24.7983,24.8054,24.6494,24.7487,84000.0
2006-12-04 09:40:00,34.84,35.06,34.84,34.98,86800.0,24.7132,24.8693,24.7132,24.8125,86800.0
2006-12-04 09:45:00,34.97,34.99,34.83,34.87,73400.0,24.8054,24.8196,24.7061,24.7345,73400.0
2006-12-04 09:50:00,34.88,34.88,34.68,34.68,71200.0,24.7416,24.7416,24.5997,24.5997,71200.0
2006-12-04 09:55:00,34.73,34.78,34.69,34.76,106600.0,24.6352,24.6706,24.6068,24.6565,106600.0
2006-12-04 10:00:00,34.74,34.83,34.71,34.83,378200.0,24.6423,24.7061,24.621,24.7061,378200.0
2006-12-04 10:05:00,34.83,34.83,34.78,34.78,123000.0,24.7061,24.7061,24.6706,24.6706,123000.0
2006-12-04 10:10:00,34.77,34.79,34.7,34.72,47600.0,24.6635,24.6777,24.6139,24.6281,47600.0
2006-12-04 10:15:00,34.73,34.73,34.62,34.67,92600.0,24.6352,24.6352,24.5571,24.5926,92600.0
2006-12-04 10:20:00,34.66,34.71,34.61,34.63,52200.0,24.5855,24.621,24.5501,24.5642,52200.0
2006-12-04 10:25:00,34.62,34.65,34.59,34.62,52000.0,24.5571,24.5784,24.5359,24.5571,52000.0
2006-12-04 10:30:00,34.62,34.64,34.58,34.61,57600.0,24.5571,24.5713,24.5288,24.5501,57600.0
2006-12-04 10:35:00,34.61,34.64,34.58,34.59,56000.0,24.5501,24.5713,24.5288,24.5359,56000.0
2006-12-04 10:40:00,34.59,34.65,34.58,34.59,65200.0,24.5359,24.5784,24.5288,24.5359,65200.0
2006-12-04 10:45:00,34.59,34.62,34.55,34.56,57800.0,24.5359,24.5571,24.5075,24.5146,57800.0
2006-12-04 10:50:00,34.55,34.55,34.44,34.47,121400.0,24.5075,24.5075,24.4295,24.4507,121400.0
2006-12-04 10:55:00,34.47,34.52,34.37,34.38,111800.0,24.4507,24.4862,24.3798,24.3869,111800.0
2006-12-04 11:00:00,34.38,34.38,34.24,34.37,120200.0,24.3869,24.3869,24.2876,24.3798,120200.0
2006-12-04 11:05:00,34.37,34.48,34.37,34.43,68000.0,24.3798,24.4578,24.3798,24.4224,68000.0
2006-12-04 11:10:00,34.45,34.49,34.41,34.45,72800.0,24.4366,24.4649,24.4082,24.4366,72800.0
2006-12-04 11:15:00,34.45,34.58,34.45,34.5,59800.0,24.4366,24.5288,24.4366,24.472,59800.0
2006-12-04 11:20:00,34.49,34.54,34.48,34.54,28800.0,24.4649,24.5004,24.4578,24.5004,28800.0
2006-12-04 11:25:00,34.54,34.58,34.54,34.56,36800.0,24.5004,24.5288,24.5004,24.5146,36800.0
2006-12-04 11:30:00,34.55,34.55,34.49,34.51,46400.0,24.5075,24.5075,24.4649,24.4791,46400.0
2006-12-04 11:35:00,34.51,34.51,34.45,34.45,36400.0,24.4791,24.4791,24.4366,24.4366,36400.0
2006-12-04 11:40:00,34.46,34.49,34.43,34.44,36000.0,24.4437,24.4649,24.4224,24.4295,36000.0
2006-12-04 11:45:00,34.45,34.48,34.44,34.45,35200.0,24.4366,24.4578,24.4295,24.4366,35200.0
2006-12-04 11:50:00,34.47,34.5,34.46,34.49,47200.0,24.4507,24.472,24.4437,24.4649,47200.0
2006-12-04 11:55:00,34.49,34.5,34.46,34.48,27200.0,24.4649,24.472,24.4437,24.4578,27200.0
2006-12-04 12:00:00,34.49,34.5,34.48,34.49,60200.0,24.4649,24.472,24.4578,24.4649,60200.0
2006-12-04 12:05:00,34.49,34.51,34.47,34.48,85800.0,24.4649,24.4791,24.4507,24.4578,85800.0
2006-12-04 12:10:00,34.48,34.49,34.45,34.46,37800.0,24.4578,24.4649,24.4366,24.4437,37800.0
2006-12-04 12:15:00,34.45,34.48,34.43,34.44,45000.0,24.4366,24.4578,24.4224,24.4295,45000.0
2006-12-04 12:20:00,34.44,34.45,34.35,34.45,63800.0,24.4295,24.4366,24.3656,24.4366,63800.0
2006-12-04 12:25:00,34.46,34.56,34.46,34.49,36400.0,24.4437,24.5146,24.4437,24.4649,36400.0
2006-12-04 12:30:00,34.49,34.63,34.49,34.62,54000.0,24.4649,24.5642,24.4649,24.5571,54000.0
2006-12-04 12:35:00,34.63,34.64,34.58,34.59,28200.0,24.5642,24.5713,24.5288,24.5359,28200.0
2006-12-04 12:40:00,34.59,34.61,34.56,34.58,39400.0,24.5359,24.5501,24.5146,24.5288,39400.0
2006-12-04 12:45:00,34.58,34.6,34.51,34.53,21000.0,24.5288,24.543,24.4791,24.4933,21000.0
2006-12-04 12:50:00,34.54,34.56,34.54,34.54,10200.0,24.5004,24.5146,24.5004,24.5004,10200.0
2006-12-04 12:55:00,34.54,34.57,34.52,34.57,17400.0,24.5004,24.5217,24.4862,24.5217,17400.0
2006-12-04 13:00:00,34.57,34.57,34.48,34.51,23000.0,24.5217,24.5217,24.4578,24.4791,23000.0
2006-12-04 13:05:00,34.51,34.56,34.51,34.52,16800.0,24.4791,24.5146,24.4791,24.4862,16800.0
2006-12-04 13:10:00,34.52,34.52,34.46,34.49,40400.0,24.4862,24.4862,24.4437,24.4649,40400.0
2006-12-04 13:15:00,34.49,34.54,34.49,34.54,21400.0,24.4649,24.5004,24.4649,24.5004,21400.0
2006-12-04 13:20:00,34.52,34.55,34.49,34.55,37600.0,24.4862,24.5075,24.4649,24.5075,37600.0
2006-12-04 13:25:00,34.55,34.57,34.48,34.49,24400.0,24.5075,24.5217,24.4578,24.4649,24400.0
2006-12-04 13:30:00,34.48,34.49,34.47,34.49,25800.0,24.4578,24.4649,24.4507,24.4649,25800.0
2006-12-04 13:35:00,34.49,34.51,34.45,34.46,34200.0,24.4649,24.4791,24.4366,24.4437,34200.0
2006-12-04 13:40:00,34.46,34.51,34.43,34.44,77800.0,24.4437,24.4791,24.4224,24.4295,77800.0
2006-12-04 13:45:00,34.44,34.46,34.41,34.46,61400.0,24.4295,24.4437,24.4082,24.4437,61400.0
2006-12-04 13:50:00,34.46,34.47,34.41,34.42,39600.0,24.4437,24.4507,24.4082,24.4153,39600.0
2006-12-04 13:55:00,34.43,34.43,34.36,34.36,51400.0,24.4224,24.4224,24.3727,24.3727,51400.0
2006-12-04 14:00:00,34.36,34.38,34.35,34.35,56400.0,24.3727,24.3869,24.3656,24.3656,56400.0
2006-12-04 14:05:00,34.35,34.42,34.35,34.41,72200.0,24.3656,24.4153,24.3656,24.4082,72200.0
2006-12-04 14:10:00,34.42,34.45,34.38,34.41,36800.0,24.4153,24.4366,24.3869,24.4082,36800.0
2006-12-04 14:15:00,34.4,34.41,34.35,34.35,31800.0,24.4011,24.4082,24.3656,24.3656,31800.0
2006-12-04 14:20:00,34.37,34.39,34.35,34.38,41800.0,24.3798,24.394,24.3656,24.3869,41800.0
2006-12-04 14:25:00,34.38,34.43,34.37,34.37,64600.0,24.3869,24.4224,24.3798,24.3798,64600.0
2006-12-04 14:30:00,34.36,34.45,34.36,34.42,46200.0,24.3727,24.4366,24.3727,24.4153,46200.0
2006-12-04 14:35:00,34.42,34.42,34.37,34.38,42800.0,24.4153,24.4153,24.3798,24.3869,42800.0
2006-12-04 14:40:00,34.38,34.44,34.37,34.38,41400.0,24.3869,24.4295,24.3798,24.3869,41400.0
2006-12-04 14:45:00,34.38,34.47,34.38,34.45,49600.0,24.3869,24.4507,24.3869,24.4366,49600.0
2006-12-04 14:50:00,34.45,34.48,34.42,34.48,55200.0,24.4366,24.4578,24.4153,24.4578,55200.0
2006-12-04 14:55:00,34.48,34.51,34.45,34.5,52400.0,24.4578,24.4791,24.4366,24.472,52400.0
2006-12-04 15:00:00,34.51,34.54,34.46,34.48,131600.0,24.4791,24.5004,24.4437,24.4578,131600.0
2006-12-04 15:05:00,34.48,34.49,34.45,34.45,55400.0,24.4578,24.4649,24.4366,24.4366,55400.0
2006-12-04 15:10:00,34.44,34.45,34.42,34.44,63600.0,24.4295,24.4366,24.4153,24.4295,63600.0
2006-12-04 15:15:00,34.42,34.48,34.42,34.45,57600.0,24.4153,24.4578,24.4153,24.4366,57600.0
2006-12-04 15:20:00,34.44,34.45,34.42,34.44,64000.0,24.4295,24.4366,24.4153,24.4295,64000.0
2006-12-04 15:25:00,34.43,34.44,34.4,34.41,117200.0,24.4224,24.4295,24.4011,24.4082,117200.0
2006-12-04 15:30:00,34.42,34.42,34.36,34.42,75200.0,24.4153,24.4153,24.3727,24.4153,75200.0
2006-12-04 15:35:00,34.42,34.52,34.42,34.52,66200.0,24.4153,24.4862,24.4153,24.4862,66200.0
2006-12-04 15:40:00,34.51,34.62,34.51,34.55,124800.0,24.4791,24.5571,24.4791,24.5075,124800.0
2006-12-04 15:45:00,34.55,34.59,34.52,34.53,115800.0,24.5075,24.5359,24.4862,24.4933,115800.0
2006-12-04 15:50:00,34.53,34.6,34.47,34.48,147200.0,24.4933,24.543,24.4507,24.4578,147200.0
2006-12-04 15:55:00,34.49,34.58,34.46,34.58,156200.0,24.4649,24.5288,24.4437,24.5288,156200.0
2006-12-05 09:30:00,34.78,34.83,34.72,34.72,120600.0,24.6706,24.7061,24.6281,24.6281,120600.0
2006-12-05 09:35:00,34.73,34.85,34.73,34.85,98200.0,24.6352,24.7203,24.6352,24.7203,98200.0
2006-12-05 09:40:00,34.85,34.88,34.67,34.79,103400.0,24.7203,24.7416,24.5926,24.6777,103400.0
2006-12-05 09:45:00,34.79,34.83,34.72,34.77,113600.0,24.6777,24.7061,24.6281,24.6635,113600.0
2006-12-05 09:50:00,34.76,34.9,34.76,34.88,106200.0,24.6565,24.7558,24.6565,24.7416,106200.0
2006-12-05 09:55:00,34.9,34.92,34.76,34.83,87000.0,24.7558,24.7699,24.6565,24.7061,87000.0
2006-12-05 10:00:00,34.82,34.97,34.82,34.92,104400.0,24.699,24.8054,24.699,24.7699,104400.0
2006-12-05 10:05:00,34.92,34.93,34.77,34.81,119800.0,24.7699,24.777,24.6635,24.6919,119800.0
2006-12-05 10:10:00,34.8,34.8,34.68,34.75,132800.0,24.6848,24.6848,24.5997,24.6494,132800.0
2006-12-05 10:15:00,34.75,34.8,34.68,34.79,83000.0,24.6494,24.6848,24.5997,24.6777,83000.0
2006-12-05 10:20:00,34.79,34.8,34.71,34.77,94000.0,24.6777,24.6848,24.621,24.6635,94000.0
2006-12-05 10:25:00,34.75,34.75,34.52,34.56,150200.0,24.6494,24.6494,24.4862,24.5146,150200.0
2006-12-05 10:30:00,34.56,34.6,34.48,34.57,128400.0,24.5146,24.543,24.4578,24.5217,128400.0
2006-12-05 10:35:00,34.56,34.63,34.5,34.5,130800.0,24.5146,24.5642,24.472,24.472,130800.0
2006-12-05 10:40:00,34.51,34.53,34.48,34.49,109200.0,24.4791,24.4933,24.4578,24.4649,109200.0
2006-12-05 10:45:00,34.48,34.49,34.32,34.4,119800.0,24.4578,24.4649,24.3443,24.4011,119800.0
2006-12-05 10:50:00,34.43,34.56,34.42,34.56,74600.0,24.4224,24.5146,24.4153,24.5146,74600.0
2006-12-05 10:55:00,34.57,34.57,34.45,34.46,52000.0,24.5217,24.5217,24.4366,24.4437,52000.0
2006-12-05 11:00:00,34.46,34.63,34.46,34.62,79800.0,24.4437,24.5642,24.4437,24.5571,79800.0
2006-12-05 11:05:00,34.62,34.76,34.62,34.74,121000.0,24.5571,24.6565,24.5571,24.6423,121000.0
2006-12-05 11:10:00,34.74,34.77,34.68,34.75,123400.0,24.6423,24.6635,24.5997,24.6494,123400.0
2006-12-05 11:15:00,34.75,34.78,34.69,34.71,75800.0,24.6494,24.6706,24.6068,24.621,75800.0
2006-12-05 11:20:00,34.71,34.77,34.7,34.74,52000.0,24.621,24.6635,24.6139,24.6423,52000.0
2006-12-05 11:25:00,34.74,34.79,34.71,34.77,51800.0,24.6423,24.6777,24.621,24.6635,51800.0
2006-12-05 11:30:00,34.78,34.79,34.72,34.73,55600.0,24.6706,24.6777,24.6281,24.6352,55600.0
2006-12-05 11:35:00,34.73,34.76,34.68,34.7,57200.0,24.6352,24.6565,24.5997,24.6139,57200.0
2006-12-05 11:40:00,34.7,34.76,34.7,34.73,54600.0,24.6139,24.6565,24.6139,24.6352,54600.0
2006-12-05 11:45:00,34.74,34.77,34.71,34.76,70800.0,24.6423,24.6635,24.621,24.6565,70800.0
2006-12-05 11:50:00,34.76,34.76,34.73,34.74,63000.0,24.6565,24.6565,24.6352,24.6423,63000.0
2006-12-05 11:55:00,34.74,34.76,34.67,34.68,52400.0,24.6423,24.6565,24.5926,24.5997,52400.0
2006-12-05 12:00:00,34.67,34.69,34.63,34.64,61000.0,24.5926,24.6068,24.5642,24.5713,61000.0
2006-12-05 12:05:00,34.63,34.67,34.6,34.65,39000.0,24.5642,24.5926,24.543,24.5784,39000.0
2006-12-05 12:10:00,34.65,34.73,34.65,34.73,31400.0,24.5784,24.6352,24.5784,24.6352,31400.0
2006-12-05 12:15:00,34.73,34.73,34.62,34.63,62600.0,24.6352,24.6352,24.5571,24.5642,62600.0
2006-12-05 12:20:00,34.63,34.65,34.57,34.65,57000.0,24.5642,24.5784,24.5217,24.5784,57000.0
2006-12-05 12:25:00,34.65,34.73,34.65,34.72,62200.0,24.5784,24.6352,24.5784,24.6281,62200.0
2006-12-05 12:30:00,34.72,34.74,34.69,34.74,42000.0,24.6281,24.6423,24.6068,24.6423,42000.0
2006-12-05 12:35:00,34.74,34.74,34.64,34.67,61200.0,24.6423,24.6423,24.5713,24.5926,61200.0
2006-12-05 12:40:00,34.67,34.67,34.6,34.62,60200.0,24.5926,24.5926,24.543,24.5571,60200.0
2006-12-05 12:45:00,34.62,34.65,34.59,34.6,56000.0,24.5571,24.5784,24.5359,24.543,56000.0
2006-12-05 12:50:00,34.6,34.71,34.6,34.71,85800.0,24.543,24.621,24.543,24.621,85800.0
2006-12-05 12:55:00,34.71,34.75,34.67,34.75,61200.0,24.621,24.6494,24.5926,24.6494,61200.0
2006-12-05 13:00:00,34.76,34.88,34.76,34.87,96600.0,24.6565,24.7416,24.6565,24.7345,96600.0
2006-12-05 13:05:00,34.88,34.94,34.74,34.75,118600.0,24.7416,24.7841,24.6423,24.6494,118600.0
2006-12-05 13:10:00,34.75,34.79,34.7,34.77,54800.0,24.6494,24.6777,24.6139,24.6635,54800.0
2006-12-05 13:15:00,34.77,34.85,34.74,34.8,60400.0,24.6635,24.7203,24.6423,24.6848,60400.0
2006-12-05 13:20:00,34.79,34.8,34.65,34.68,73600.0,24.6777,24.6848,24.5784,24.5997,73600.0
2006-12-05 13:25:00,34.67,34.74,34.67,34.74,58400.0,24.5926,24.6423,24.5926,24.6423,58400.0
2006-12-05 13:30:00,34.74,34.76,34.65,34.66,62400.0,24.6423,24.6565,24.5784,24.5855,62400.0
2006-12-05 13:35:00,34.65,34.7,34.63,34.69,27200.0,24.5784,24.6139,24.5642,24.6068,27200.0
2006-12-05 13:40:00,34.69,34.7,34.64,34.68,55800.0,24.6068,24.6139,24.5713,24.5997,55800.0
2006-12-05 13:45:00,34.69,34.73,34.67,34.67,51000.0,24.6068,24.6352,24.5926,24.5926,51000.0
2006-12-05 13:50:00,34.68,34.69,34.63,34.67,48200.0,24.5997,24.6068,24.5642,24.5926,48200.0
2006-12-05 13:55:00,34.68,34.76,34.67,34.75,41200.0,24.5997,24.6565,24.5926,24.6494,41200.0
2006-12-05 14:00:00,34.75,34.75,34.67,34.68,57200.0,24.6494,24.6494,24.5926,24.5997,57200.0
2006-12-05 14:05:00,34.67,34.7,34.65,34.7,49800.0,24.5926,24.6139,24.5784,24.6139,49800.0
2006-12-05 14:10:00,34.71,34.73,34.66,34.66,56200.0,24.621,24.6352,24.5855,24.5855,56200.0
2006-12-05 14:15:00,34.67,34.72,34.64,34.71,73200.0,24.5926,24.6281,24.5713,24.621,73200.0
2006-12-05 14:20:00,34.71,34.73,34.67,34.68,54000.0,24.621,24.6352,24.5926,24.5997,54000.0
2006-12-05 14:25:00,34.69,34.7,34.6,34.62,77200.0,24.6068,24.6139,24.543,24.5571,77200.0
2006-12-05 14:30:00,34.62,34.67,34.6,34.62,89600.0,24.5571,24.5926,24.543,24.5571,89600.0
2006-12-05 14:35:00,34.62,34.65,34.61,34.62,49000.0,24.5571,24.5784,24.5501,24.5571,49000.0
2006-12-05 14:40:00,34.63,34.7,34.6,34.69,59800.0,24.5642,24.6139,24.543,24.6068,59800.0
2006-12-05 14:45:00,34.69,34.72,34.63,34.63,64800.0,24.6068,24.6281,24.5642,24.5642,64800.0
2006-12-05 14:50:00,34.63,34.7,34.62,34.68,84000.0,24.5642,24.6139,24.5571,24.5997,84000.0
2006-12-05 14:55:00,34.69,34.71,34.63,34.71,67000.0,24.6068,24.621,24.5642,24.621,67000.0
2006-12-05 15:00:00,34.7,34.74,34.69,34.7,90000.0,24.6139,24.6423,24.6068,24.6139,90000.0
2006-12-05 15:05:00,34.7,34.71,34.63,34.68,75000.0,24.6139,24.621,24.5642,24.5997,75000.0
2006-12-05 15:10:00,34.67,34.7,34.62,34.67,82400.0,24.5926,24.6139,24.5571,24.5926,82400.0
2006-12-05 15:15:00,34.67,34.7,34.59,34.6,66800.0,24.5926,24.6139,24.5359,24.543,66800.0
2006-12-05 15:20:00,34.6,34.61,34.58,34.6,70400.0,24.543,24.5501,24.5288,24.543,70400.0
2006-12-05 15:25:00,34.6,34.63,34.59,34.63,49200.0,24.543,24.5642,24.5359,24.5642,49200.0
2006-12-05 15:30:00,34.63,34.63,34.56,34.58,71800.0,24.5642,24.5642,24.5146,24.5288,71800.0
2006-12-05 15:35:00,34.58,34.66,34.58,34.64,68800.0,24.5288,24.5855,24.5288,24.5713,68800.0
2006-12-05 15:40:00,34.63,34.64,34.61,34.62,63200.0,24.5642,24.5713,24.5501,24.5571,63200.0
2006-12-05 15:45:00,34.63,34.63,34.59,34.6,94000.0,24.5642,24.5642,24.5359,24.543,94000.0
2006-12-05 15:50:00,34.61,34.62,34.58,34.59,96200.0,24.5501,24.5571,24.5288,24.5359,96200.0
2006-12-05 15:55:00,34.59,34.66,34.59,34.65,82600.0,24.5359,24.5855,24.5359,24.5784,82600.0
2006-12-06 09:30:00,34.45,34.65,34.45,34.65,68000.0,24.4366,24.5784,24.4366,24.5784,68000.0
2006-12-06 09:35:00,34.63,34.86,34.62,34.86,76000.0,24.5642,24.7274,24.5571,24.7274,76000.0
2006-12-06 09:40:00,34.87,34.98,34.85,34.88,152800.0,24.7345,24.8125,24.7203,24.7416,152800.0
2006-12-06 09:45:00,34.89,34.96,34.87,34.88,124800.0,24.7487,24.7983,24.7345,24.7416,124800.0
2006-12-06 09:50:00,34.87,34.88,34.79,34.81,103200.0,24.7345,24.7416,24.6777,24.6919,103200.0
2006-12-06 09:55:00,34.82,34.83,34.77,34.83,109000.0,24.699,24.7061,24.6635,24.7061,109000.0
2006-12-06 10:00:00,34.82,34.85,34.79,34.81,82200.0,24.699,24.7203,24.6777,24.6919,82200.0
2006-12-06 10:05:00,34.82,34.82,34.71,34.77,110800.0,24.699,24.699,24.621,24.6635,110800.0
2006-12-06 10:10:00,34.77,34.82,34.69,34.75,78800.0,24.6635,24.699,24.6068,24.6494,78800.0
2006-12-06 10:15:00,34.73,34.88,34.73,34.84,144800.0,24.6352,24.7416,24.6352,24.7132,144800.0
2006-12-06 10:20:00,34.84,34.95,34.81,34.89,82400.0,24.7132,24.7912,24.6919,24.7487,82400.0
2006-12-06 10:25:00,34.9,34.95,34.85,34.88,98000.0,24.7558,24.7912,24.7203,24.7416,98000.0
2006-12-06 10:30:00,34.9,35.25,34.9,35.24,293600.0,24.7558,25.004,24.7558,24.9969,293600.0
2006-12-06 10:35:00,35.24,35.27,35.12,35.13,147600.0,24.9969,25.0182,24.9118,24.9189,147600.0
2006-12-06 10:40:00,35.13,35.13,34.91,34.99,145400.0,24.9189,24.9189,24.7629,24.8196,145400.0
2006-12-06 10:45:00,35.0,35.06,34.93,35.0,89800.0,24.8267,24.8693,24.777,24.8267,89800.0
2006-12-06 10:50:00,35.01,35.02,34.74,34.84,86400.0,24.8338,24.8409,24.6423,24.7132,86400.0
2006-12-06 10:55:00,34.85,34.97,34.82,34.96,99200.0,24.7203,24.8054,24.699,24.7983,99200.0
2006-12-06 11:00:00,34.95,34.97,34.83,34.93,94600.0,24.7912,24.8054,24.7061,24.777,94600.0
2006-12-06 11:05:00,34.93,34.95,34.83,34.95,100600.0,24.777,24.7912,24.7061,24.7912,100600.0
2006-12-06 11:10:00,34.94,34.99,34.89,34.94,75000.0,24.7841,24.8196,24.7487,24.7841,75000.0
2006-12-06 11:15:00,34.94,35.02,34.93,35.02,58000.0,24.7841,24.8409,24.777,24.8409,58000.0
2006-12-06 11:20:00,35.02,35.1,35.01,35.01,92400.0,24.8409,24.8976,24.8338,24.8338,92400.0
2006-12-06 11:25:00,35.01,35.04,34.96,34.98,42400.0,24.8338,24.8551,24.7983,24.8125,42400.0
2006-12-06 11:30:00,34.97,34.97,34.89,34.94,23200.0,24.8054,24.8054,24.7487,24.7841,23200.0
2006-12-06 11:35:00,34.93,34.99,34.86,34.99,43400.0,24.777,24.8196,24.7274,24.8196,43400.0
2006-12-06 11:40:00,34.99,35.0,34.93,34.95,35800.0,24.8196,24.8267,24.777,24.7912,35800.0
2006-12-06 11:45:00,34.95,34.98,34.92,34.97,25800.0,24.7912,24.8125,24.7699,24.8054,25800.0
2006-12-06 11:50:00,34.97,35.06,34.97,35.05,37600.0,24.8054,24.8693,24.8054,24.8622,37600.0
2006-12-06 11:55:00,35.04,35.04,35.0,35.0,23200.0,24.8551,24.8551,24.8267,24.8267,23200.0
2006-12-06 12:00:00,35.01,35.01,34.97,35.0,28200.0,24.8338,24.8338,24.8054,24.8267,28200.0
2006-12-06 12:05:00,35.02,35.07,35.0,35.06,58200.0,24.8409,24.8763,24.8267,24.8693,58200.0
2006-12-06 12:10:00,35.07,35.07,35.0,35.04,36600.0,24.8763,24.8763,24.8267,24.8551,36600.0
2006-12-06 12:15:00,35.04,35.08,35.04,35.08,39200.0,24.8551,24.8834,24.8551,24.8834,39200.0
2006-12-06 12:20:00,35.07,35.08,35.05,35.05,15400.0,24.8763,24.8834,24.8622,24.8622,15400.0
2006-12-06 12:25:00,35.06,35.1,35.01,35.02,37000.0,24.8693,24.8976,24.8338,24.8409,37000.0
2006-12-06 12:30:00,35.02,35.02,34.98,34.98,25600.0,24.8409,24.8409,24.8125,24.8125,25600.0
2006-12-06 12:35:00,34.98,35.04,34.97,35.04,17000.0,24.8125,24.8551,24.8054,24.8551,17000.0
2006-12-06 12:40:00,35.04,35.04,34.99,35.04,29400.0,24.8551,24.8551,24.8196,24.8551,29400.0
2006-12-06 12:45:00,35.05,35.05,35.01,35.02,31200.0,24.8622,24.8622,24.8338,24.8409,31200.0
2006-12-06 12:50:00,35.02,35.08,35.02,35.08,47800.0,24.8409,24.8834,24.8409,24.8834,47800.0
2006-12-06 12:55:00,35.09,35.15,35.09,35.1,60000.0,24.8905,24.9331,24.8905,24.8976,60000.0
2006-12-06 13:00:00,35.1,35.13,35.07,35.12,43600.0,24.8976,24.9189,24.8763,24.9118,43600.0
2006-12-06 13:05:00,35.12,35.12,35.05,35.09,70400.0,24.9118,24.9118,24.8622,24.8905,70400.0
2006-12-06 13:10:00,35.09,35.1,35.04,35.1,16400.0,24.8905,24.8976,24.8551,24.8976,16400.0
2006-12-06 13:15:00,35.1,35.1,34.99,35.03,26400.0,24.8976,24.8976,24.8196,24.848,26400.0
2006-12-06 13:20:00,35.02,35.1,35.02,35.08,16400.0,24.8409,24.8976,24.8409,24.8834,16400.0
2006-12-06 13:25:00,35.09,35.1,35.01,35.02,22600.0,24.8905,24.8976,24.8338,24.8409,22600.0
2006-12-06 13:30:00,35.02,35.07,35.0,35.03,13800.0,24.8409,24.8763,24.8267,24.848,13800.0
2006-12-06 13:35:00,35.02,35.04,34.95,34.98,31600.0,24.8409,24.8551,24.7912,24.8125,31600.0
2006-12-06 13:40:00,34.98,34.98,34.85,34.88,30400.0,24.8125,24.8125,24.7203,24.7416,30400.0
2006-12-06 13:45:00,34.88,34.88,34.78,34.87,27400.0,24.7416,24.7416,24.6706,24.7345,27400.0
2006-12-06 13:50:00,34.9,34.92,34.81,34.82,36400.0,24.7558,24.7699,24.6919,24.699,36400.0
2006-12-06 13:55:00,34.82,34.96,34.8,34.94,31400.0,24.699,24.7983,24.6848,24.7841,31400.0
2006-12-06 14:00:00,34.96,35.01,34.91,34.98,28400.0,24.7983,24.8338,24.7629,24.8125,28400.0
2006-12-06 14:05:00,34.99,34.99,34.89,34.91,17800.0,24.8196,24.8196,24.7487,24.7629,17800.0
2006-12-06 14:10:00,34.91,35.02,34.9,35.0,23000.0,24.7629,24.8409,24.7558,24.8267,23000.0
2006-12-06 14:15:00,35.0,35.0,34.87,34.94,34800.0,24.8267,24.8267,24.7345,24.7841,34800.0
2006-12-06 14:20:00,34.93,34.93,34.87,34.9,22000.0,24.777,24.777,24.7345,24.7558,22000.0
2006-12-06 14:25:00,34.92,34.94,34.74,34.76,52800.0,24.7699,24.7841,24.6423,24.6565,52800.0
2006-12-06 14:30:00,34.76,34.85,34.76,34.85,24000.0,24.6565,24.7203,24.6565,24.7203,24000.0
2006-12-06 14:35:00,34.85,34.88,34.82,34.82,20800.0,24.7203,24.7416,24.699,24.699,20800.0
2006-12-06 14:40:00,34.82,34.85,34.8,34.85,17800.0,24.699,24.7203,24.6848,24.7203,17800.0
2006-12-06 14:45:00,34.85,34.86,34.84,34.85,17600.0,24.7203,24.7274,24.7132,24.7203,17600.0
2006-12-06 14:50:00,34.85,34.88,34.85,34.87,18200.0,24.7203,24.7416,24.7203,24.7345,18200.0
2006-12-06 14:55:00,34.87,34.88,34.87,34.87,13400.0,24.7345,24.7416,24.7345,24.7345,13400.0
2006-12-06 15:00:00,34.87,34.87,34.83,34.87,32200.0,24.7345,24.7345,24.7061,24.7345,32200.0
2006-12-06 15:05:00,34.88,34.9,34.87,34.88,36600.0,24.7416,24.7558,24.7345,24.7416,36600.0
2006-12-06 15:10:00,34.88,34.88,34.8,34.8,22200.0,24.7416,24.7416,24.6848,24.6848,22200.0
2006-12-06 15:15:00,34.79,34.82,34.78,34.81,30400.0,24.6777,24.699,24.6706,24.6919,30400.0
2006-12-06 15:20:00,34.81,34.82,34.71,34.73,35800.0,24.6919,24.699,24.621,24.6352,35800.0
2006-12-06 15:25:00,34.73,34.74,34.71,34.72,33200.0,24.6352,24.6423,24.621,24.6281,33200.0
2006-12-06 15:30:00,34.72,34.74,34.7,34.73,34200.0,24.6281,24.6423,24.6139,24.6352,34200.0
2006-12-06 15:35:00,34.73,34.74,34.71,34.72,42600.0,24.6352,24.6423,24.621,24.6281,42600.0
2006-12-06 15:40:00,34.72,34.74,34.71,34.72,67400.0,24.6281,24.6423,24.621,24.6281,67400.0
2006-12-06 15:45:00,34.72,34.72,34.64,34.65,71000.0,24.6281,24.6281,24.5713,24.5784,71000.0
2006-12-06 15:50:00,34.64,34.69,34.63,34.69,67200.0,24.5713,24.6068,24.5642,24.6068,67200.0
2006-12-06 15:55:00,34.69,34.74,34.67,34.69,99000.0,24.6068,24.6423,24.5926,24.6068,99000.0
2006-12-07 09:30:00,34.68,34.81,34.68,34.75,50200.0,24.5997,24.6919,24.5997,24.6494,50200.0
2006-12-07 09:35:00,34.76,34.76,34.58,34.6,100000.0,24.6565,24.6565,24.5288,24.543,100000.0
2006-12-07 09:40:00,34.6,34.74,34.56,34.7,117200.0,24.543,24.6423,24.5146,24.6139,117200.0
2006-12-07 09:45:00,34.7,34.84,34.63,34.84,98000.0,24.6139,24.7132,24.5642,24.7132,98000.0
2006-12-07 09:50:00,34.83,34.84,34.7,34.76,112600.0,24.7061,24.7132,24.6139,24.6565,112600.0
2006-12-07 09:55:00,34.76,34.8,34.74,34.76,72400.0,24.6565,24.6848,24.6423,24.6565,72400.0
2006-12-07 10:00:00,34.77,34.77,34.56,34.58,61800.0,24.6635,24.6635,24.5146,24.5288,61800.0
2006-12-07 10:05:00,34.58,34.62,34.51,34.59,77800.0,24.5288,24.5571,24.4791,24.5359,77800.0
2006-12-07 10:10:00,34.59,34.66,34.54,34.54,59600.0,24.5359,24.5855,24.5004,24.5004,59600.0
2006-12-07 10:15:00,34.54,34.54,34.46,34.5,55200.0,24.5004,24.5004,24.4437,24.472,55200.0
2006-12-07 10:20:00,34.48,34.5,34.4,34.41,24800.0,24.4578,24.472,24.4011,24.4082,24800.0
2006-12-07 10:25:00,34.4,34.54,34.39,34.54,92200.0,24.4011,24.5004,24.394,24.5004,92200.0
2006-12-07 10:30:00,34.55,34.55,34.35,34.48,172200.0,24.5075,24.5075,24.3656,24.4578,172200.0
2006-12-07 10:35:00,34.49,34.55,34.27,34.27,142800.0,24.4649,24.5075,24.3089,24.3089,142800.0
2006-12-07 10:40:00,34.27,34.43,34.27,34.29,143800.0,24.3089,24.4224,24.3089,24.3231,143800.0
2006-12-07 10:45:00,34.29,34.42,34.26,34.37,110400.0,24.3231,24.4153,24.3018,24.3798,110400.0
2006-12-07 10:50:00,34.38,34.51,34.34,34.51,82000.0,24.3869,24.4791,24.3585,24.4791,82000.0
2006-12-07 10:55:00,34.52,34.58,34.49,34.51,76000.0,24.4862,24.5288,24.4649,24.4791,76000.0
2006-12-07 11:00:00,34.5,34.5,34.41,34.45,32200.0,24.472,24.472,24.4082,24.4366,32200.0
2006-12-07 11:05:00,34.43,34.64,34.42,34.61,39800.0,24.4224,24.5713,24.4153,24.5501,39800.0
2006-12-07 11:10:00,34.61,34.64,34.5,34.6,88600.0,24.5501,24.5713,24.472,24.543,88600.0
2006-12-07 11:15:00,34.62,34.7,34.57,34.68,41400.0,24.5571,24.6139,24.5217,24.5997,41400.0
2006-12-07 11:20:00,34.68,34.74,34.59,34.59,50200.0,24.5997,24.6423,24.5359,24.5359,50200.0
2006-12-07 11:25:00,34.58,34.58,34.43,34.49,53600.0,24.5288,24.5288,24.4224,24.4649,53600.0
2006-12-07 11:30:00,34.5,34.59,34.49,34.52,24000.0,24.472,24.5359,24.4649,24.4862,24000.0
2006-12-07 11:35:00,34.54,34.58,34.52,34.55,31800.0,24.5004,24.5288,24.4862,24.5075,31800.0
2006-12-07 11:40:00,34.53,34.53,34.45,34.47,44200.0,24.4933,24.4933,24.4366,24.4507,44200.0
2006-12-07 11:45:00,34.47,34.6,34.46,34.57,36400.0,24.4507,24.543,24.4437,24.5217,36400.0
2006-12-07 11:50:00,34.57,34.58,34.51,34.53,55400.0,24.5217,24.5288,24.4791,24.4933,55400.0
2006-12-07 11:55:00,34.53,34.65,34.52,34.58,51400.0,24.4933,24.5784,24.4862,24.5288,51400.0
2006-12-07 12:00:00,34.57,34.64,34.57,34.6,36000.0,24.5217,24.5713,24.5217,24.543,36000.0
2006-12-07 12:05:00,34.56,34.65,34.56,34.65,57600.0,24.5146,24.5784,24.5146,24.5784,57600.0
2006-12-07 12:10:00,34.66,34.69,34.63,34.69,30800.0,24.5855,24.6068,24.5642,24.6068,30800.0
2006-12-07 12:15:00,34.7,34.73,34.68,34.7,25400.0,24.6139,24.6352,24.5997,24.6139,25400.0
2006-12-07 12:20:00,34.69,34.7,34.67,34.7,25600.0,24.6068,24.6139,24.5926,24.6139,25600.0
2006-12-07 12:25:00,34.7,34.72,34.66,34.68,42800.0,24.6139,24.6281,24.5855,24.5997,42800.0
2006-12-07 12:30:00,34.67,34.68,34.61,34.61,25600.0,24.5926,24.5997,24.5501,24.5501,25600.0
2006-12-07 12:35:00,34.6,34.67,34.6,34.63,42200.0,24.543,24.5926,24.543,24.5642,42200.0
2006-12-07 12:40:00,34.64,34.65,34.49,34.51,29600.0,24.5713,24.5784,24.4649,24.4791,29600.0
2006-12-07 12:45:00,34.51,34.56,34.49,34.52,33600.0,24.4791,24.5146,24.4649,24.4862,33600.0
2006-12-07 12:50:00,34.54,34.58,34.49,34.51,52200.0,24.5004,24.5288,24.4649,24.4791,52200.0
2006-12-07 12:55:00,34.52,34.55,34.52,34.54,20600.0,24.4862,24.5075,24.4862,24.5004,20600.0
2006-12-07 13:00:00,34.54,34.56,34.52,34.55,12200.0,24.5004,24.5146,24.4862,24.5075,12200.0
2006-12-07 13:05:00,34.55,34.59,34.55,34.58,44400.0,24.5075,24.5359,24.5075,24.5288,44400.0
2006-12-07 13:10:00,34.57,34.62,34.55,34.58,36600.0,24.5217,24.5571,24.5075,24.5288,36600.0
2006-12-07 13:15:00,34.58,34.58,34.49,34.53,12000.0,24.5288,24.5288,24.4649,24.4933,12000.0
2006-12-07 13:20:00,34.54,34.63,34.54,34.62,12200.0,24.5004,24.5642,24.5004,24.5571,12200.0
2006-12-07 13:25:00,34.62,34.69,34.62,34.64,38400.0,24.5571,24.6068,24.5571,24.5713,38400.0
2006-12-07 13:30:00,34.64,34.72,34.64,34.68,35800.0,24.5713,24.6281,24.5713,24.5997,35800.0
2006-12-07 13:35:00,34.69,34.75,34.68,34.7,28800.0,24.6068,24.6494,24.5997,24.6139,28800.0
2006-12-07 13:40:00,34.68,34.7,34.66,34.67,24000.0,24.5997,24.6139,24.5855,24.5926,24000.0
2006-12-07 13:45:00,34.68,34.69,34.64,34.65,17400.0,24.5997,24.6068,24.5713,24.5784,17400.0
2006-12-07 13:50:00,34.66,34.67,34.64,34.65,17800.0,24.5855,24.5926,24.5713,24.5784,17800.0
2006-12-07 13:55:00,34.64,34.69,34.64,34.67,12000.0,24.5713,24.6068,24.5713,24.5926,12000.0
2006-12-07 14:00:00,34.65,34.66,34.58,34.6,29000.0,24.5784,24.5855,24.5288,24.543,29000.0
2006-12-07 14:05:00,34.6,34.62,34.49,34.49,51800.0,24.543,24.5571,24.4649,24.4649,51800.0
2006-12-07 14:10:00,34.49,34.6,34.47,34.58,28000.0,24.4649,24.543,24.4507,24.5288,28000.0
2006-12-07 14:15:00,34.58,34.64,34.57,34.58,31400.0,24.5288,24.5713,24.5217,24.5288,31400.0
2006-12-07 14:20:00,34.58,34.69,34.58,34.66,73200.0,24.5288,24.6068,24.5288,24.5855,73200.0
2006-12-07 14:25:00,34.66,34.66,34.54,34.6,23400.0,24.5855,24.5855,24.5004,24.543,23400.0
2006-12-07 14:30:00,34.6,34.6,34.52,34.54,30200.0,24.543,24.543,24.4862,24.5004,30200.0
2006-12-07 14:35:00,34.54,34.64,34.54,34.64,19200.0,24.5004,24.5713,24.5004,24.5713,19200.0
2006-12-07 14:40:00,34.64,34.64,34.6,34.63,11400.0,24.5713,24.5713,24.543,24.5642,11400.0
2006-12-07 14:45:00,34.62,34.66,34.58,34.59,12800.0,24.5571,24.5855,24.5288,24.5359,12800.0
2006-12-07 14:50:00,34.58,34.66,34.57,34.65,14600.0,24.5288,24.5855,24.5217,24.5784,14600.0
2006-12-07 14:55:00,34.65,34.68,34.63,34.63,31200.0,24.5784,24.5997,24.5642,24.5642,31200.0
2006-12-07 15:00:00,34.63,34.65,34.58,34.59,57000.0,24.5642,24.5784,24.5288,24.5359,57000.0
2006-12-07 15:05:00,34.59,34.68,34.59,34.68,36200.0,24.5359,24.5997,24.5359,24.5997,36200.0
2006-12-07 15:10:00,34.67,34.67,34.56,34.57,40000.0,24.5926,24.5926,24.5146,24.5217,40000.0
2006-12-07 15:15:00,34.57,34.63,34.57,34.6,23400.0,24.5217,24.5642,24.5217,24.543,23400.0
2006-12-07 15:20:00,34.6,34.64,34.6,34.63,20600.0,24.543,24.5713,24.543,24.5642,20600.0
2006-12-07 15:25:00,34.62,34.63,34.57,34.62,24800.0,24.5571,24.5642,24.5217,24.5571,24800.0
2006-12-07 15:30:00,34.6,34.6,34.56,34.59,22800.0,24.543,24.543,24.5146,24.5359,22800.0
2006-12-07 15:35:00,34.59,34.64,34.55,34.58,38200.0,24.5359,24.5713,24.5075,24.5288,38200.0
2006-12-07 15:40:00,34.57,34.62,34.57,34.59,31400.0,24.5217,24.5571,24.5217,24.5359,31400.0
2006-12-07 15:45:00,34.59,34.59,34.51,34.52,39200.0,24.5359,24.5359,24.4791,24.4862,39200.0
2006-12-07 15:50:00,34.52,34.52,34.46,34.46,71400.0,24.4862,24.4862,24.4437,24.4437,71400.0
2006-12-07 15:55:00,34.46,34.48,34.44,34.45,120400.0,24.4437,24.4578,24.4295,24.4366,120400.0
2006-12-08 09:30:00,34.73,34.74,34.6,34.69,81000.0,24.6352,24.6423,24.543,24.6068,81000.0
2006-12-08 09:35:00,34.7,34.83,34.58,34.59,90800.0,24.6139,24.7061,24.5288,24.5359,90800.0
2006-12-08 09:40:00,34.58,34.7,34.43,34.44,80200.0,24.5288,24.6139,24.4224,24.4295,80200.0
2006-12-08 09:45:00,34.44,34.66,34.44,34.57,88200.0,24.4295,24.5855,24.4295,24.5217,88200.0
2006-12-08 09:50:00,34.59,34.68,34.56,34.63,61000.0,24.5359,24.5997,24.5146,24.5642,61000.0
2006-12-08 09:55:00,34.64,34.67,34.6,34.65,57200.0,24.5713,24.5926,24.543,24.5784,57200.0
2006-12-08 10:00:00,34.65,34.65,34.6,34.63,96000.0,24.5784,24.5784,24.543,24.5642,96000.0
2006-12-08 10:05:00,34.63,34.66,34.56,34.59,109400.0,24.5642,24.5855,24.5146,24.5359,109400.0
2006-12-08 10:10:00,34.59,34.61,34.46,34.49,91600.0,24.5359,24.5501,24.4437,24.4649,91600.0
2006-12-08 10:15:00,34.49,34.63,34.49,34.51,63200.0,24.4649,24.5642,24.4649,24.4791,63200.0
2006-12-08 10:20:00,34.49,34.55,34.46,34.51,89200.0,24.4649,24.5075,24.4437,24.4791,89200.0
2006-12-08 10:25:00,34.52,34.6,34.48,34.52,53600.0,24.4862,24.543,24.4578,24.4862,53600.0
2006-12-08 10:30:00,34.53,34.54,34.46,34.5,53200.0,24.4933,24.5004,24.4437,24.472,53200.0
2006-12-08 10:35:00,34.49,34.57,34.46,34.48,75400.0,24.4649,24.5217,24.4437,24.4578,75400.0
2006-12-08 10:40:00,34.49,34.6,34.47,34.58,48200.0,24.4649,24.543,24.4507,24.5288,48200.0
2006-12-08 10:45:00,34.59,34.66,34.56,34.64,59000.0,24.5359,24.5855,24.5146,24.5713,59000.0
2006-12-08 10:50:00,34.64,34.71,34.57,34.61,55400.0,24.5713,24.621,24.5217,24.5501,55400.0
2006-12-08 10:55:00,34.6,34.62,34.56,34.6,28800.0,24.543,24.5571,24.5146,24.543,28800.0
2006-12-08 11:00:00,34.6,34.7,34.6,34.66,50800.0,24.543,24.6139,24.543,24.5855,50800.0
2006-12-08 11:05:00,34.66,34.68,34.6,34.65,52800.0,24.5855,24.5997,24.543,24.5784,52800.0
2006-12-08 11:10:00,34.65,34.72,34.65,34.72,40000.0,24.5784,24.6281,24.5784,24.6281,40000.0
2006-12-08 11:15:00,34.72,34.83,34.72,34.75,80000.0,24.6281,24.7061,24.6281,24.6494,80000.0
2006-12-08 11:20:00,34.75,34.78,34.66,34.68,40600.0,24.6494,24.6706,24.5855,24.5997,40600.0
2006-12-08 11:25:00,34.68,34.7,34.63,34.66,34600.0,24.5997,24.6139,24.5642,24.5855,34600.0
2006-12-08 11:30:00,34.65,34.73,34.65,34.68,39800.0,24.5784,24.6352,24.5784,24.5997,39800.0
2006-12-08 11:35:00,34.68,34.77,34.68,34.71,53400.0,24.5997,24.6635,24.5997,24.621,53400.0
2006-12-08 11:40:00,34.72,34.72,34.65,34.65,25000.0,24.6281,24.6281,24.5784,24.5784,25000.0
2006-12-08 11:45:00,34.65,34.65,34.55,34.57,23400.0,24.5784,24.5784,24.5075,24.5217,23400.0
2006-12-08 11:50:00,34.58,34.63,34.55,34.57,18600.0,24.5288,24.5642,24.5075,24.5217,18600.0
2006-12-08 11:55:00,34.57,34.58,34.51,34.52,32000.0,24.5217,24.5288,24.4791,24.4862,32000.0
2006-12-08 12:00:00,34.52,34.59,34.52,34.59,14600.0,24.4862,24.5359,24.4862,24.5359,14600.0
2006-12-08 12:05:00,34.58,34.62,34.55,34.56,18600.0,24.5288,24.5571,24.5075,24.5146,18600.0
2006-12-08 12:10:00,34.56,34.64,34.56,34.62,27200.0,24.5146,24.5713,24.5146,24.5571,27200.0
2006-12-08 12:15:00,34.62,34.65,34.58,34.63,26200.0,24.5571,24.5784,24.5288,24.5642,26200.0
2006-12-08 12:20:00,34.64,34.68,34.61,34.62,13400.0,24.5713,24.5997,24.5501,24.5571,13400.0
2006-12-08 12:25:00,34.62,34.64,34.6,34.63,9600.0,24.5571,24.5713,24.543,24.5642,9600.0
2006-12-08 12:30:00,34.62,34.63,34.57,34.57,20800.0,24.5571,24.5642,24.5217,24.5217,20800.0
2006-12-08 12:35:00,34.55,34.6,34.52,34.6,28200.0,24.5075,24.543,24.4862,24.543,28200.0
2006-12-08 12:40:00,34.6,34.6,34.56,34.57,11200.0,24.543,24.543,24.5146,24.5217,11200.0
2006-12-08 12:45:00,34.57,34.63,34.57,34.62,10400.0,24.5217,24.5642,24.5217,24.5571,10400.0
2006-12-08 12:50:00,34.6,34.61,34.55,34.55,24600.0,24.543,24.5501,24.5075,24.5075,24600.0
2006-12-08 12:55:00,34.55,34.6,34.52,34.57,20800.0,24.5075,24.543,24.4862,24.5217,20800.0
2006-12-08 13:00:00,34.57,34.57,34.49,34.49,24600.0,24.5217,24.5217,24.4649,24.4649,24600.0
2006-12-08 13:05:00,34.49,34.49,34.43,34.44,42600.0,24.4649,24.4649,24.4224,24.4295,42600.0
2006-12-08 13:10:00,34.44,34.46,34.4,34.46,28000.0,24.4295,24.4437,24.4011,24.4437,28000.0
2006-12-08 13:15:00,34.45,34.55,34.45,34.55,24200.0,24.4366,24.5075,24.4366,24.5075,24200.0
2006-12-08 13:20:00,34.55,34.55,34.43,34.45,17000.0,24.5075,24.5075,24.4224,24.4366,17000.0
2006-12-08 13:25:00,34.45,34.48,34.41,34.42,24600.0,24.4366,24.4578,24.4082,24.4153,24600.0
2006-12-08 13:30:00,34.42,34.46,34.4,34.44,23800.0,24.4153,24.4437,24.4011,24.4295,23800.0
2006-12-08 13:35:00,34.44,34.46,34.37,34.37,24000.0,24.4295,24.4437,24.3798,24.3798,24000.0
2006-12-08 13:40:00,34.37,34.37,34.25,34.27,68400.0,24.3798,24.3798,24.2947,24.3089,68400.0
2006-12-08 13:45:00,34.27,34.34,34.25,34.31,78800.0,24.3089,24.3585,24.2947,24.3373,78800.0
2006-12-08 13:50:00,34.3,34.33,34.25,34.3,43400.0,24.3302,24.3514,24.2947,24.3302,43400.0
2006-12-08 13:55:00,34.31,34.32,34.2,34.27,40200.0,24.3373,24.3443,24.2592,24.3089,40200.0
2006-12-08 14:00:00,34.27,34.34,34.26,34.34,30400.0,24.3089,24.3585,24.3018,24.3585,30400.0
2006-12-08 14:05:00,34.34,34.38,34.31,34.33,40000.0,24.3585,24.3869,24.3373,24.3514,40000.0
2006-12-08 14:10:00,34.34,34.35,34.3,34.32,27000.0,24.3585,24.3656,24.3302,24.3443,27000.0
2006-12-08 14:15:00,34.32,34.33,34.3,34.33,21800.0,24.3443,24.3514,24.3302,24.3514,21800.0
2006-12-08 14:20:00,34.32,34.35,34.29,34.35,41200.0,24.3443,24.3656,24.3231,24.3656,41200.0
2006-12-08 14:25:00,34.35,34.35,34.22,34.23,49200.0,24.3656,24.3656,24.2734,24.2805,49200.0
2006-12-08 14:30:00,34.23,34.32,34.23,34.32,43600.0,24.2805,24.3443,24.2805,24.3443,43600.0
2006-12-08 14:35:00,34.31,34.34,34.2,34.3,82000.0,24.3373,24.3585,24.2592,24.3302,82000.0
2006-12-08 14:40:00,34.3,34.37,34.29,34.36,65600.0,24.3302,24.3798,24.3231,24.3727,65600.0
2006-12-08 14:45:00,34.35,34.37,34.27,34.27,22600.0,24.3656,24.3798,24.3089,24.3089,22600.0
2006-12-08 14:50:00,34.27,34.34,34.27,34.33,42400.0,24.3089,24.3585,24.3089,24.3514,42400.0
2006-12-08 14:55:00,34.34,34.34,34.31,34.32,22200.0,24.3585,24.3585,24.3373,24.3443,22200.0
2006-12-08 15:00:00,34.32,34.33,34.29,34.29,27400.0,24.3443,24.3514,24.3231,24.3231,27400.0
2006-12-08 15:05:00,34.29,34.37,34.29,34.37,39000.0,24.3231,24.3798,24.3231,24.3798,39000.0
2006-12-08 15:10:00,34.36,34.37,34.31,34.31,27000.0,24.3727,24.3798,24.3373,24.3373,27000.0
2006-12-08 15:15:00,34.31,34.31,34.29,34.3,28000.0,24.3373,24.3373,24.3231,24.3302,28000.0
2006-12-08 15:20:00,34.3,34.32,34.29,34.3,67400.0,24.3302,24.3443,24.3231,24.3302,67400.0
2006-12-08 15:25:00,34.3,34.37,34.3,34.32,39000.0,24.3302,24.3798,24.3302,24.3443,39000.0
2006-12-08 15:30:00,34.32,34.32,34.27,34.29,112400.0,24.3443,24.3443,24.3089,24.3231,112400.0
2006-12-08 15:35:00,34.29,34.29,34.24,34.24,64400.0,24.3231,24.3231,24.2876,24.2876,64400.0
2006-12-08 15:40:00,34.23,34.34,34.23,34.33,98600.0,24.2805,24.3585,24.2805,24.3514,98600.0
2006-12-08 15:45:00,34.33,34.37,34.32,34.35,93400.0,24.3514,24.3798,24.3443,24.3656,93400.0
2006-12-08 15:50:00,34.35,34.35,34.3,34.3,107200.0,24.3656,24.3656,24.3302,24.3302,107200.0
2006-12-08 15:55:00,34.3,34.33,34.29,34.32,93800.0,24.3302,24.3514,24.3231,24.3443,93800.0
2006-12-11 09:30:00,34.26,34.26,34.01,34.01,128200.0,24.3018,24.3018,24.1245,24.1245,128200.0
2006-12-11 09:35:00,34.01,34.02,33.96,33.96,87400.0,24.1245,24.1315,24.089,24.089,87400.0
2006-12-11 09:40:00,33.96,33.97,33.87,33.88,95200.0,24.089,24.0961,24.0251,24.0322,95200.0
2006-12-11 09:45:00,33.88,34.04,33.88,33.93,108400.0,24.0322,24.1457,24.0322,24.0677,108400.0
2006-12-11 09:50:00,33.91,34.0,33.83,33.96,131400.0,24.0535,24.1174,23.9968,24.089,131400.0
2006-12-11 09:55:00,33.97,34.02,33.82,33.82,130400.0,24.0961,24.1315,23.9897,23.9897,130400.0
2006-12-11 10:00:00,33.82,33.91,33.77,33.89,149400.0,23.9897,24.0535,23.9542,24.0393,149400.0
2006-12-11 10:05:00,33.9,33.94,33.84,33.88,83400.0,24.0464,24.0748,24.0039,24.0322,83400.0
2006-12-11 10:10:00,33.89,33.95,33.88,33.92,76800.0,24.0393,24.0819,24.0322,24.0606,76800.0
2006-12-11 10:15:00,33.93,33.99,33.88,33.99,77400.0,24.0677,24.1103,24.0322,24.1103,77400.0
2006-12-11 10:20:00,33.99,34.12,33.99,34.1,100000.0,24.1103,24.2025,24.1103,24.1883,100000.0
2006-12-11 10:25:00,34.1,34.1,33.99,33.99,90400.0,24.1883,24.1883,24.1103,24.1103,90400.0
2006-12-11 10:30:00,33.99,34.04,33.97,33.99,169200.0,24.1103,24.1457,24.0961,24.1103,169200.0
2006-12-11 10:35:00,33.99,34.21,33.99,34.21,59000.0,24.1103,24.2663,24.1103,24.2663,59000.0
2006-12-11 10:40:00,34.2,34.23,34.09,34.09,53000.0,24.2592,24.2805,24.1812,24.1812,53000.0
2006-12-11 10:45:00,34.1,34.22,34.08,34.22,49400.0,24.1883,24.2734,24.1741,24.2734,49400.0
2006-12-11 10:50:00,34.22,34.24,34.18,34.21,57000.0,24.2734,24.2876,24.245,24.2663,57000.0
2006-12-11 10:55:00,34.21,34.24,34.19,34.22,44600.0,24.2663,24.2876,24.2521,24.2734,44600.0
2006-12-11 11:00:00,34.22,34.24,34.18,34.18,43200.0,24.2734,24.2876,24.245,24.245,43200.0
2006-12-11 11:05:00,34.17,34.19,34.15,34.19,38000.0,24.2379,24.2521,24.2238,24.2521,38000.0
2006-12-11 11:10:00,34.18,34.38,34.18,34.38,68800.0,24.245,24.3869,24.245,24.3869,68800.0
2006-12-11 11:15:00,34.38,34.41,34.27,34.33,66400.0,24.3869,24.4082,24.3089,24.3514,66400.0
2006-12-11 11:20:00,34.32,34.4,34.25,34.4,47400.0,24.3443,24.4011,24.2947,24.4011,47400.0
2006-12-11 11:25:00,34.4,34.43,34.35,34.42,60000.0,24.4011,24.4224,24.3656,24.4153,60000.0
2006-12-11 11:30:00,34.42,34.52,34.42,34.49,101400.0,24.4153,24.4862,24.4153,24.4649,101400.0
2006-12-11 11:35:00,34.49,34.52,34.46,34.47,62400.0,24.4649,24.4862,24.4437,24.4507,62400.0
2006-12-11 11:40:00,34.48,34.55,34.48,34.5,50600.0,24.4578,24.5075,24.4578,24.472,50600.0
2006-12-11 11:45:00,34.49,34.52,34.44,34.45,37800.0,24.4649,24.4862,24.4295,24.4366,37800.0
2006-12-11 11:50:00,34.42,34.49,34.42,34.48,61200.0,24.4153,24.4649,24.4153,24.4578,61200.0
2006-12-11 11:55:00,34.49,34.51,34.47,34.47,36600.0,24.4649,24.4791,24.4507,24.4507,36600.0
2006-12-11 12:00:00,34.47,34.47,34.41,34.42,31400.0,24.4507,24.4507,24.4082,24.4153,31400.0
2006-12-11 12:05:00,34.42,34.45,34.41,34.45,31600.0,24.4153,24.4366,24.4082,24.4366,31600.0
2006-12-11 12:10:00,34.44,34.44,34.38,34.38,30200.0,24.4295,24.4295,24.3869,24.3869,30200.0
2006-12-11 12:15:00,34.38,34.38,34.25,34.27,42600.0,24.3869,24.3869,24.2947,24.3089,42600.0
2006-12-11 12:20:00,34.27,34.3,34.26,34.27,22800.0,24.3089,24.3302,24.3018,24.3089,22800.0
2006-12-11 12:25:00,34.27,34.33,34.22,34.27,41400.0,24.3089,24.3514,24.2734,24.3089,41400.0
2006-12-11 12:30:00,34.27,34.33,34.27,34.32,26000.0,24.3089,24.3514,24.3089,24.3443,26000.0
2006-12-11 12:35:00,34.32,34.33,34.29,34.29,17200.0,24.3443,24.3514,24.3231,24.3231,17200.0
2006-12-11 12:40:00,34.29,34.3,34.27,34.3,24400.0,24.3231,24.3302,24.3089,24.3302,24400.0
2006-12-11 12:45:00,34.3,34.32,34.28,34.32,12800.0,24.3302,24.3443,24.316,24.3443,12800.0
2006-12-11 12:50:00,34.31,34.32,34.27,34.27,18600.0,24.3373,24.3443,24.3089,24.3089,18600.0
2006-12-11 12:55:00,34.27,34.29,34.23,34.24,32800.0,24.3089,24.3231,24.2805,24.2876,32800.0
2006-12-11 13:00:00,34.25,34.26,34.23,34.25,29000.0,24.2947,24.3018,24.2805,24.2947,29000.0
2006-12-11 13:05:00,34.25,34.32,34.25,34.31,41600.0,24.2947,24.3443,24.2947,24.3373,41600.0
2006-12-11 13:10:00,34.31,34.32,34.29,34.32,20200.0,24.3373,24.3443,24.3231,24.3443,20200.0
2006-12-11 13:15:00,34.32,34.33,34.27,34.28,38200.0,24.3443,24.3514,24.3089,24.316,38200.0
2006-12-11 13:20:00,34.27,34.29,34.23,34.26,21200.0,24.3089,24.3231,24.2805,24.3018,21200.0
2006-12-11 13:25:00,34.27,34.31,34.27,34.29,25600.0,24.3089,24.3373,24.3089,24.3231,25600.0
2006-12-11 13:30:00,34.27,34.27,34.24,34.26,21400.0,24.3089,24.3089,24.2876,24.3018,21400.0
2006-12-11 13:35:00,34.26,34.28,34.24,34.26,23000.0,24.3018,24.316,24.2876,24.3018,23000.0
2006-12-11 13:40:00,34.26,34.29,34.23,34.24,19200.0,24.3018,24.3231,24.2805,24.2876,19200.0
2006-12-11 13:45:00,34.24,34.32,34.24,34.32,23800.0,24.2876,24.3443,24.2876,24.3443,23800.0
2006-12-11 13:50:00,34.32,34.32,34.29,34.29,12800.0,24.3443,24.3443,24.3231,24.3231,12800.0
2006-12-11 13:55:00,34.3,34.3,34.2,34.2,43400.0,24.3302,24.3302,24.2592,24.2592,43400.0
2006-12-11 14:00:00,34.19,34.26,34.19,34.24,55400.0,24.2521,24.3018,24.2521,24.2876,55400.0
2006-12-11 14:05:00,34.24,34.31,34.24,34.3,44000.0,24.2876,24.3373,24.2876,24.3302,44000.0
2006-12-11 14:10:00,34.3,34.33,34.24,34.24,37800.0,24.3302,24.3514,24.2876,24.2876,37800.0
2006-12-11 14:15:00,34.24,34.25,34.19,34.21,39200.0,24.2876,24.2947,24.2521,24.2663,39200.0
2006-12-11 14:20:00,34.21,34.22,34.13,34.14,105000.0,24.2663,24.2734,24.2096,24.2167,105000.0
2006-12-11 14:25:00,34.13,34.15,34.09,34.15,54400.0,24.2096,24.2238,24.1812,24.2238,54400.0
2006-12-11 14:30:00,34.15,34.21,34.15,34.2,30000.0,24.2238,24.2663,24.2238,24.2592,30000.0
2006-12-11 14:35:00,34.2,34.23,34.2,34.23,18000.0,24.2592,24.2805,24.2592,24.2805,18000.0
2006-12-11 14:40:00,34.22,34.24,34.21,34.23,14000.0,24.2734,24.2876,24.2663,24.2805,14000.0
2006-12-11 14:45:00,34.22,34.24,34.21,34.22,16000.0,24.2734,24.2876,24.2663,24.2734,16000.0
2006-12-11 14:50:00,34.22,34.23,34.17,34.17,21000.0,24.2734,24.2805,24.2379,24.2379,21000.0
2006-12-11 14:55:00,34.17,34.22,34.16,34.22,22200.0,24.2379,24.2734,24.2309,24.2734,22200.0
2006-12-11 15:00:00,34.21,34.22,34.17,34.19,70800.0,24.2663,24.2734,24.2379,24.2521,70800.0
2006-12-11 15:05:00,34.19,34.24,34.19,34.23,27000.0,24.2521,24.2876,24.2521,24.2805,27000.0
2006-12-11 15:10:00,34.24,34.27,34.23,34.26,29200.0,24.2876,24.3089,24.2805,24.3018,29200.0
2006-12-11 15:15:00,34.26,34.27,34.24,34.27,39800.0,24.3018,24.3089,24.2876,24.3089,39800.0
2006-12-11 15:20:00,34.27,34.27,34.24,34.25,53800.0,24.3089,24.3089,24.2876,24.2947,53800.0
2006-12-11 15:25:00,34.24,34.24,34.17,34.18,70400.0,24.2876,24.2876,24.2379,24.245,70400.0
2006-12-11 15:30:00,34.18,34.22,34.15,34.18,65600.0,24.245,24.2734,24.2238,24.245,65600.0
2006-12-11 15:35:00,34.2,34.21,34.16,34.2,70400.0,24.2592,24.2663,24.2309,24.2592,70400.0
2006-12-11 15:40:00,34.2,34.23,34.2,34.22,54400.0,24.2592,24.2805,24.2592,24.2734,54400.0
2006-12-11 15:45:00,34.23,34.23,34.2,34.22,45400.0,24.2805,24.2805,24.2592,24.2734,45400.0
2006-12-11 15:50:00,34.22,34.23,34.2,34.23,58800.0,24.2734,24.2805,24.2592,24.2805,58800.0
2006-12-11 15:55:00,34.22,34.22,34.18,34.2,76000.0,24.2734,24.2734,24.245,24.2592,76000.0
2006-12-12 09:30:00,34.21,34.22,34.17,34.21,50000.0,24.2663,24.2734,24.2379,24.2663,50000.0
2006-12-12 09:35:00,34.2,34.31,34.19,34.31,90200.0,24.2592,24.3373,24.2521,24.3373,90200.0
2006-12-12 09:40:00,34.31,34.34,34.17,34.2,44000.0,24.3373,24.3585,24.2379,24.2592,44000.0
2006-12-12 09:45:00,34.2,34.21,34.08,34.13,85800.0,24.2592,24.2663,24.1741,24.2096,85800.0
2006-12-12 09:50:00,34.13,34.16,34.1,34.13,92400.0,24.2096,24.2309,24.1883,24.2096,92400.0
2006-12-12 09:55:00,34.13,34.18,34.11,34.16,76000.0,24.2096,24.245,24.1954,24.2309,76000.0
2006-12-12 10:00:00,34.17,34.2,34.13,34.13,68600.0,24.2379,24.2592,24.2096,24.2096,68600.0
2006-12-12 10:05:00,34.13,34.17,34.09,34.1,57800.0,24.2096,24.2379,24.1812,24.1883,57800.0
2006-12-12 10:10:00,34.1,34.3,34.1,34.23,65000.0,24.1883,24.3302,24.1883,24.2805,65000.0
2006-12-12 10:15:00,34.24,34.3,34.23,34.27,45000.0,24.2876,24.3302,24.2805,24.3089,45000.0
2006-12-12 10:20:00,34.3,34.45,34.3,34.45,74400.0,24.3302,24.4366,24.3302,24.4366,74400.0
2006-12-12 10:25:00,34.45,34.53,34.45,34.52,120600.0,24.4366,24.4933,24.4366,24.4862,120600.0
2006-12-12 10:30:00,34.51,34.56,34.49,34.55,99600.0,24.4791,24.5146,24.4649,24.5075,99600.0
2006-12-12 10:35:00,34.56,34.59,34.54,34.56,98200.0,24.5146,24.5359,24.5004,24.5146,98200.0
2006-12-12 10:40:00,34.55,34.55,34.44,34.53,71600.0,24.5075,24.5075,24.4295,24.4933,71600.0
2006-12-12 10:45:00,34.53,34.54,34.5,34.52,38600.0,24.4933,24.5004,24.472,24.4862,38600.0
2006-12-12 10:50:00,34.52,34.52,34.49,34.52,60200.0,24.4862,24.4862,24.4649,24.4862,60200.0
2006-12-12 10:55:00,34.52,34.54,34.49,34.49,58800.0,24.4862,24.5004,24.4649,24.4649,58800.0
2006-12-12 11:00:00,34.49,34.49,34.46,34.47,66400.0,24.4649,24.4649,24.4437,24.4507,66400.0
2006-12-12 11:05:00,34.46,34.49,34.45,34.47,59200.0,24.4437,24.4649,24.4366,24.4507,59200.0
2006-12-12 11:10:00,34.47,34.48,34.4,34.4,38600.0,24.4507,24.4578,24.4011,24.4011,38600.0
2006-12-12 11:15:00,34.4,34.46,34.39,34.45,50800.0,24.4011,24.4437,24.394,24.4366,50800.0
2006-12-12 11:20:00,34.46,34.47,34.37,34.37,39800.0,24.4437,24.4507,24.3798,24.3798,39800.0
2006-12-12 11:25:00,34.37,34.4,34.36,34.39,48800.0,24.3798,24.4011,24.3727,24.394,48800.0
2006-12-12 11:30:00,34.39,34.4,34.3,34.3,18600.0,24.394,24.4011,24.3302,24.3302,18600.0
2006-12-12 11:35:00,34.27,34.39,34.27,34.37,127200.0,24.3089,24.394,24.3089,24.3798,127200.0
2006-12-12 11:40:00,34.37,34.38,34.31,34.34,47600.0,24.3798,24.3869,24.3373,24.3585,47600.0
2006-12-12 11:45:00,34.34,34.34,34.26,34.27,80400.0,24.3585,24.3585,24.3018,24.3089,80400.0
2006-12-12 11:50:00,34.27,34.27,34.21,34.22,42600.0,24.3089,24.3089,24.2663,24.2734,42600.0
2006-12-12 11:55:00,34.22,34.22,34.16,34.19,41200.0,24.2734,24.2734,24.2309,24.2521,41200.0
2006-12-12 12:00:00,34.19,34.24,34.18,34.19,32200.0,24.2521,24.2876,24.245,24.2521,32200.0
2006-12-12 12:05:00,34.2,34.22,34.13,34.15,45600.0,24.2592,24.2734,24.2096,24.2238,45600.0
2006-12-12 12:10:00,34.12,34.14,34.04,34.05,43000.0,24.2025,24.2167,24.1457,24.1528,43000.0
2006-12-12 12:15:00,34.02,34.12,34.02,34.1,106400.0,24.1315,24.2025,24.1315,24.1883,106400.0
2006-12-12 12:20:00,34.1,34.17,34.05,34.07,50800.0,24.1883,24.2379,24.1528,24.167,50800.0
2006-12-12 12:25:00,34.07,34.09,33.96,34.02,60000.0,24.167,24.1812,24.089,24.1315,60000.0
2006-12-12 12:30:00,34.02,34.16,34.02,34.15,60800.0,24.1315,24.2309,24.1315,24.2238,60800.0
2006-12-12 12:35:00,34.15,34.16,34.12,34.12,45200.0,24.2238,24.2309,24.2025,24.2025,45200.0
2006-12-12 12:40:00,34.13,34.13,34.05,34.05,53400.0,24.2096,24.2096,24.1528,24.1528,53400.0
2006-12-12 12:45:00,34.05,34.05,33.98,33.99,43200.0,24.1528,24.1528,24.1032,24.1103,43200.0
2006-12-12 12:50:00,33.99,34.04,33.96,34.02,43000.0,24.1103,24.1457,24.089,24.1315,43000.0
2006-12-12 12:55:00,34.02,34.11,34.02,34.1,52200.0,24.1315,24.1954,24.1315,24.1883,52200.0
2006-12-12 13:00:00,34.1,34.1,33.99,34.0,60600.0,24.1883,24.1883,24.1103,24.1174,60600.0
2006-12-12 13:05:00,34.0,34.07,33.99,33.99,21400.0,24.1174,24.167,24.1103,24.1103,21400.0
2006-12-12 13:10:00,33.99,34.02,33.99,34.01,17400.0,24.1103,24.1315,24.1103,24.1245,17400.0
2006-12-12 13:15:00,34.01,34.01,33.93,33.93,24200.0,24.1245,24.1245,24.0677,24.0677,24200.0
2006-12-12 13:20:00,33.93,33.96,33.86,33.89,52800.0,24.0677,24.089,24.0181,24.0393,52800.0
2006-12-12 13:25:00,33.89,33.97,33.89,33.9,21600.0,24.0393,24.0961,24.0393,24.0464,21600.0
2006-12-12 13:30:00,33.91,33.96,33.87,33.9,61600.0,24.0535,24.089,24.0251,24.0464,61600.0
2006-12-12 13:35:00,33.9,33.95,33.9,33.95,35400.0,24.0464,24.0819,24.0464,24.0819,35400.0
2006-12-12 13:40:00,33.94,33.96,33.93,33.96,28000.0,24.0748,24.089,24.0677,24.089,28000.0
2006-12-12 13:45:00,33.98,34.0,33.98,33.98,18800.0,24.1032,24.1174,24.1032,24.1032,18800.0
2006-12-12 13:50:00,33.97,33.99,33.96,33.99,31800.0,24.0961,24.1103,24.089,24.1103,31800.0
2006-12-12 13:55:00,33.99,34.04,33.99,34.02,36000.0,24.1103,24.1457,24.1103,24.1315,36000.0
2006-12-12 14:00:00,34.02,34.02,33.98,33.99,31600.0,24.1315,24.1315,24.1032,24.1103,31600.0
2006-12-12 14:05:00,33.99,34.08,33.98,34.05,48800.0,24.1103,24.1741,24.1032,24.1528,48800.0
2006-12-12 14:10:00,34.05,34.06,33.91,34.01,57800.0,24.1528,24.1599,24.0535,24.1245,57800.0
2006-12-12 14:15:00,34.01,34.05,33.93,34.05,80400.0,24.1245,24.1528,24.0677,24.1528,80400.0
2006-12-12 14:20:00,34.04,34.21,34.04,34.21,58000.0,24.1457,24.2663,24.1457,24.2663,58000.0
2006-12-12 14:25:00,34.21,34.23,34.18,34.21,55000.0,24.2663,24.2805,24.245,24.2663,55000.0
2006-12-12 14:30:00,34.21,34.23,34.09,34.15,75000.0,24.2663,24.2805,24.1812,24.2238,75000.0
2006-12-12 14:35:00,34.14,34.15,34.08,34.13,70200.0,24.2167,24.2238,24.1741,24.2096,70200.0
2006-12-12 14:40:00,34.11,34.15,34.06,34.12,43000.0,24.1954,24.2238,24.1599,24.2025,43000.0
2006-12-12 14:45:00,34.1,34.21,34.08,34.21,44800.0,24.1883,24.2663,24.1741,24.2663,44800.0
2006-12-12 14:50:00,34.21,34.26,34.15,34.17,54000.0,24.2663,24.3018,24.2238,24.2379,54000.0
2006-12-12 14:55:00,34.17,34.21,34.14,34.18,40600.0,24.2379,24.2663,24.2167,24.245,40600.0
2006-12-12 15:00:00,34.18,34.24,34.14,34.23,38400.0,24.245,24.2876,24.2167,24.2805,38400.0
2006-12-12 15:05:00,34.23,34.26,34.19,34.22,27600.0,24.2805,24.3018,24.2521,24.2734,27600.0
2006-12-12 15:10:00,34.21,34.24,34.17,34.17,18600.0,24.2663,24.2876,24.2379,24.2379,18600.0
2006-12-12 15:15:00,34.17,34.19,34.13,34.18,30600.0,24.2379,24.2521,24.2096,24.245,30600.0
2006-12-12 15:20:00,34.18,34.21,34.16,34.17,30200.0,24.245,24.2663,24.2309,24.2379,30200.0
2006-12-12 15:25:00,34.16,34.18,34.16,34.17,23800.0,24.2309,24.245,24.2309,24.2379,23800.0
2006-12-12 15:30:00,34.18,34.2,34.1,34.1,31800.0,24.245,24.2592,24.1883,24.1883,31800.0
2006-12-12 15:35:00,34.1,34.15,34.1,34.13,47600.0,24.1883,24.2238,24.1883,24.2096,47600.0
2006-12-12 15:40:00,34.13,34.13,34.05,34.06,35200.0,24.2096,24.2096,24.1528,24.1599,35200.0
2006-12-12 15:45:00,34.06,34.15,34.06,34.13,69800.0,24.1599,24.2238,24.1599,24.2096,69800.0
2006-12-12 15:50:00,34.13,34.13,34.1,34.12,35200.0,24.2096,24.2096,24.1883,24.2025,35200.0
2006-12-12 15:55:00,34.12,34.12,34.08,34.1,67600.0,24.2025,24.2025,24.1741,24.1883,67600.0
2006-12-13 09:30:00,34.46,34.48,34.25,34.25,66800.0,24.4437,24.4578,24.2947,24.2947,66800.0
2006-12-13 09:35:00,34.25,34.26,34.12,34.12,45800.0,24.2947,24.3018,24.2025,24.2025,45800.0
2006-12-13 09:40:00,34.12,34.13,34.09,34.09,44000.0,24.2025,24.2096,24.1812,24.1812,44000.0
2006-12-13 09:45:00,34.1,34.17,34.1,34.13,129800.0,24.1883,24.2379,24.1883,24.2096,129800.0
2006-12-13 09:50:00,34.13,34.18,34.1,34.15,53400.0,24.2096,24.245,24.1883,24.2238,53400.0
2006-12-13 09:55:00,34.14,34.17,34.05,34.17,76200.0,24.2167,24.2379,24.1528,24.2379,76200.0
2006-12-13 10:00:00,34.17,34.29,34.16,34.25,74200.0,24.2379,24.3231,24.2309,24.2947,74200.0
2006-12-13 10:05:00,34.24,34.24,34.13,34.13,34000.0,24.2876,24.2876,24.2096,24.2096,34000.0
2006-12-13 10:10:00,34.13,34.22,34.11,34.18,54000.0,24.2096,24.2734,24.1954,24.245,54000.0
2006-12-13 10:15:00,34.18,34.19,34.07,34.08,30800.0,24.245,24.2521,24.167,24.1741,30800.0
2006-12-13 10:20:00,34.08,34.13,34.06,34.06,79400.0,24.1741,24.2096,24.1599,24.1599,79400.0
2006-12-13 10:25:00,34.07,34.15,34.02,34.12,55600.0,24.167,24.2238,24.1315,24.2025,55600.0
2006-12-13 10:30:00,34.13,34.47,34.13,34.47,182800.0,24.2096,24.4507,24.2096,24.4507,182800.0
2006-12-13 10:35:00,34.45,34.46,34.29,34.34,127800.0,24.4366,24.4437,24.3231,24.3585,127800.0
2006-12-13 10:40:00,34.34,34.37,34.11,34.18,102000.0,24.3585,24.3798,24.1954,24.245,102000.0
2006-12-13 10:45:00,34.18,34.29,34.13,34.25,86200.0,24.245,24.3231,24.2096,24.2947,86200.0
2006-12-13 10:50:00,34.26,34.31,34.26,34.28,75000.0,24.3018,24.3373,24.3018,24.316,75000.0
2006-12-13 10:55:00,34.27,34.35,34.22,34.29,80000.0,24.3089,24.3656,24.2734,24.3231,80000.0
2006-12-13 11:00:00,34.29,34.35,34.24,34.32,48200.0,24.3231,24.3656,24.2876,24.3443,48200.0
2006-12-13 11:05:00,34.33,34.49,34.33,34.47,70800.0,24.3514,24.4649,24.3514,24.4507,70800.0
2006-12-13 11:10:00,34.47,34.55,34.46,34.46,93200.0,24.4507,24.5075,24.4437,24.4437,93200.0
2006-12-13 11:15:00,34.46,34.52,34.46,34.5,37400.0,24.4437,24.4862,24.4437,24.472,37400.0
2006-12-13 11:20:00,34.5,34.62,34.5,34.62,54800.0,24.472,24.5571,24.472,24.5571,54800.0
2006-12-13 11:25:00,34.62,34.65,34.6,34.6,34200.0,24.5571,24.5784,24.543,24.543,34200.0
2006-12-13 11:30:00,34.58,34.58,34.46,34.46,38400.0,24.5288,24.5288,24.4437,24.4437,38400.0
2006-12-13 11:35:00,34.45,34.47,34.43,34.46,33400.0,24.4366,24.4507,24.4224,24.4437,33400.0
2006-12-13 11:40:00,34.46,34.47,34.32,34.32,30400.0,24.4437,24.4507,24.3443,24.3443,30400.0
2006-12-13 11:45:00,34.32,34.37,34.31,34.32,20800.0,24.3443,24.3798,24.3373,24.3443,20800.0
2006-12-13 11:50:00,34.33,34.45,34.32,34.44,26600.0,24.3514,24.4366,24.3443,24.4295,26600.0
2006-12-13 11:55:00,34.44,34.5,34.43,34.5,24400.0,24.4295,24.472,24.4224,24.472,24400.0
2006-12-13 12:00:00,34.5,34.58,34.47,34.57,53800.0,24.472,24.5288,24.4507,24.5217,53800.0
2006-12-13 12:05:00,34.56,34.57,34.45,34.47,51800.0,24.5146,24.5217,24.4366,24.4507,51800.0
2006-12-13 12:10:00,34.47,34.52,34.47,34.49,63000.0,24.4507,24.4862,24.4507,24.4649,63000.0
2006-12-13 12:15:00,34.48,34.54,34.48,34.54,39400.0,24.4578,24.5004,24.4578,24.5004,39400.0
2006-12-13 12:20:00,34.53,34.57,34.52,34.55,36200.0,24.4933,24.5217,24.4862,24.5075,36200.0
2006-12-13 12:25:00,34.55,34.56,34.52,34.53,23600.0,24.5075,24.5146,24.4862,24.4933,23600.0
2006-12-13 12:30:00,34.53,34.54,34.51,34.52,15400.0,24.4933,24.5004,24.4791,24.4862,15400.0
2006-12-13 12:35:00,34.52,34.56,34.52,34.56,22200.0,24.4862,24.5146,24.4862,24.5146,22200.0
2006-12-13 12:40:00,34.56,34.57,34.52,34.54,29200.0,24.5146,24.5217,24.4862,24.5004,29200.0
2006-12-13 12:45:00,34.55,34.58,34.52,34.57,34400.0,24.5075,24.5288,24.4862,24.5217,34400.0
2006-12-13 12:50:00,34.57,34.57,34.53,34.54,26600.0,24.5217,24.5217,24.4933,24.5004,26600.0
2006-12-13 12:55:00,34.55,34.6,34.55,34.59,28800.0,24.5075,24.543,24.5075,24.5359,28800.0
2006-12-13 13:00:00,34.6,34.6,34.55,34.59,27800.0,24.543,24.543,24.5075,24.5359,27800.0
2006-12-13 13:05:00,34.58,34.63,34.58,34.6,28800.0,24.5288,24.5642,24.5288,24.543,28800.0
2006-12-13 13:10:00,34.6,34.65,34.6,34.61,26400.0,24.543,24.5784,24.543,24.5501,26400.0
2006-12-13 13:15:00,34.62,34.66,34.61,34.63,41400.0,24.5571,24.5855,24.5501,24.5642,41400.0
2006-12-13 13:20:00,34.62,34.62,34.58,34.62,31400.0,24.5571,24.5571,24.5288,24.5571,31400.0
2006-12-13 13:25:00,34.61,34.63,34.58,34.62,30600.0,24.5501,24.5642,24.5288,24.5571,30600.0
2006-12-13 13:30:00,34.62,34.63,34.62,34.62,15400.0,24.5571,24.5642,24.5571,24.5571,15400.0
2006-12-13 13:35:00,34.63,34.63,34.49,34.49,39000.0,24.5642,24.5642,24.4649,24.4649,39000.0
2006-12-13 13:40:00,34.49,34.54,34.48,34.5,45000.0,24.4649,24.5004,24.4578,24.472,45000.0
2006-12-13 13:45:00,34.49,34.49,34.41,34.44,52200.0,24.4649,24.4649,24.4082,24.4295,52200.0
2006-12-13 13:50:00,34.44,34.46,34.31,34.33,53000.0,24.4295,24.4437,24.3373,24.3514,53000.0
2006-12-13 13:55:00,34.33,34.36,34.22,34.25,87000.0,24.3514,24.3727,24.2734,24.2947,87000.0
2006-12-13 14:00:00,34.25,34.32,34.18,34.19,55400.0,24.2947,24.3443,24.245,24.2521,55400.0
2006-12-13 14:05:00,34.2,34.26,34.16,34.23,76200.0,24.2592,24.3018,24.2309,24.2805,76200.0
2006-12-13 14:10:00,34.22,34.27,34.16,34.24,34000.0,24.2734,24.3089,24.2309,24.2876,34000.0
2006-12-13 14:15:00,34.23,34.35,34.23,34.35,37200.0,24.2805,24.3656,24.2805,24.3656,37200.0
2006-12-13 14:20:00,34.35,34.41,34.33,34.41,36600.0,24.3656,24.4082,24.3514,24.4082,36600.0
2006-12-13 14:25:00,34.42,34.43,34.32,34.33,37600.0,24.4153,24.4224,24.3443,24.3514,37600.0
2006-12-13 14:30:00,34.33,34.37,34.29,34.37,19200.0,24.3514,24.3798,24.3231,24.3798,19200.0
2006-12-13 14:35:00,34.37,34.37,34.32,34.33,17400.0,24.3798,24.3798,24.3443,24.3514,17400.0
2006-12-13 14:40:00,34.33,34.34,34.28,34.33,17600.0,24.3514,24.3585,24.316,24.3514,17600.0
2006-12-13 14:45:00,34.34,34.34,34.32,34.32,9200.0,24.3585,24.3585,24.3443,24.3443,9200.0
2006-12-13 14:50:00,34.32,34.35,34.31,34.33,24000.0,24.3443,24.3656,24.3373,24.3514,24000.0
2006-12-13 14:55:00,34.34,34.35,34.28,34.3,24600.0,24.3585,24.3656,24.316,24.3302,24600.0
2006-12-13 15:00:00,34.3,34.32,34.29,34.32,23400.0,24.3302,24.3443,24.3231,24.3443,23400.0
2006-12-13 15:05:00,34.32,34.33,34.31,34.33,30400.0,24.3443,24.3514,24.3373,24.3514,30400.0
2006-12-13 15:10:00,34.33,34.33,34.29,34.3,36800.0,24.3514,24.3514,24.3231,24.3302,36800.0
2006-12-13 15:15:00,34.3,34.3,34.27,34.27,52400.0,24.3302,24.3302,24.3089,24.3089,52400.0
2006-12-13 15:20:00,34.27,34.35,34.27,34.33,37200.0,24.3089,24.3656,24.3089,24.3514,37200.0
2006-12-13 15:25:00,34.33,34.35,34.31,34.35,29400.0,24.3514,24.3656,24.3373,24.3656,29400.0
2006-12-13 15:30:00,34.35,34.35,34.34,34.35,38400.0,24.3656,24.3656,24.3585,24.3656,38400.0
2006-12-13 15:35:00,34.35,34.4,34.34,34.4,74800.0,24.3656,24.4011,24.3585,24.4011,74800.0
2006-12-13 15:40:00,34.38,34.38,34.33,34.34,43400.0,24.3869,24.3869,24.3514,24.3585,43400.0
2006-12-13 15:45:00,34.34,34.35,34.32,34.33,35600.0,24.3585,24.3656,24.3443,24.3514,35600.0
2006-12-13 15:50:00,34.32,34.37,34.31,34.33,83400.0,24.3443,24.3798,24.3373,24.3514,83400.0
2006-12-13 15:55:00,34.33,34.35,34.32,34.35,83800.0,24.3514,24.3656,24.3443,24.3656,83800.0
2006-12-14 09:30:00,34.54,34.58,34.38,34.38,66800.0,24.5004,24.5288,24.3869,24.3869,66800.0
2006-12-14 09:35:00,34.38,34.49,34.38,34.43,81400.0,24.3869,24.4649,24.3869,24.4224,81400.0
2006-12-14 09:40:00,34.41,34.44,34.29,34.41,50200.0,24.4082,24.4295,24.3231,24.4082,50200.0
2006-12-14 09:45:00,34.41,34.52,34.39,34.44,60200.0,24.4082,24.4862,24.394,24.4295,60200.0
2006-12-14 09:50:00,34.42,34.54,34.4,34.47,49400.0,24.4153,24.5004,24.4011,24.4507,49400.0
2006-12-14 09:55:00,34.49,34.6,34.48,34.49,62800.0,24.4649,24.543,24.4578,24.4649,62800.0
2006-12-14 10:00:00,34.49,34.67,34.49,34.66,57600.0,24.4649,24.5926,24.4649,24.5855,57600.0
2006-12-14 10:05:00,34.67,34.74,34.63,34.68,72200.0,24.5926,24.6423,24.5642,24.5997,72200.0
2006-12-14 10:10:00,34.68,34.75,34.67,34.7,51800.0,24.5997,24.6494,24.5926,24.6139,51800.0
2006-12-14 10:15:00,34.71,34.82,34.7,34.78,66200.0,24.621,24.699,24.6139,24.6706,66200.0
2006-12-14 10:20:00,34.79,34.79,34.66,34.67,75800.0,24.6777,24.6777,24.5855,24.5926,75800.0
2006-12-14 10:25:00,34.66,34.7,34.55,34.62,160400.0,24.5855,24.6139,24.5075,24.5571,160400.0
2006-12-14 10:30:00,34.63,34.89,34.59,34.72,253000.0,24.5642,24.7487,24.5359,24.6281,253000.0
2006-12-14 10:35:00,34.74,34.74,34.51,34.57,171000.0,24.6423,24.6423,24.4791,24.5217,171000.0
2006-12-14 10:40:00,34.58,34.6,34.5,34.5,75800.0,24.5288,24.543,24.472,24.472,75800.0
2006-12-14 10:45:00,34.51,34.54,34.47,34.51,125800.0,24.4791,24.5004,24.4507,24.4791,125800.0
2006-12-14 10:50:00,34.51,34.51,34.38,34.39,202800.0,24.4791,24.4791,24.3869,24.394,202800.0
2006-12-14 10:55:00,34.38,34.49,34.37,34.47,89000.0,24.3869,24.4649,24.3798,24.4507,89000.0
2006-12-14 11:00:00,34.48,34.6,34.44,34.59,109800.0,24.4578,24.543,24.4295,24.5359,109800.0
2006-12-14 11:05:00,34.59,34.59,34.48,34.54,97000.0,24.5359,24.5359,24.4578,24.5004,97000.0
2006-12-14 11:10:00,34.55,34.57,34.53,34.55,20600.0,24.5075,24.5217,24.4933,24.5075,20600.0
2006-12-14 11:15:00,34.56,34.66,34.56,34.66,172000.0,24.5146,24.5855,24.5146,24.5855,172000.0
2006-12-14 11:20:00,34.66,34.73,34.64,34.68,115400.0,24.5855,24.6352,24.5713,24.5997,115400.0
2006-12-14 11:25:00,34.68,34.7,34.67,34.69,36800.0,24.5997,24.6139,24.5926,24.6068,36800.0
2006-12-14 11:30:00,34.69,34.7,34.68,34.7,36600.0,24.6068,24.6139,24.5997,24.6139,36600.0
2006-12-14 11:35:00,34.7,34.73,34.69,34.69,41400.0,24.6139,24.6352,24.6068,24.6068,41400.0
2006-12-14 11:40:00,34.69,34.69,34.63,34.65,76600.0,24.6068,24.6068,24.5642,24.5784,76600.0
2006-12-14 11:45:00,34.65,34.7,34.65,34.69,39800.0,24.5784,24.6139,24.5784,24.6068,39800.0
2006-12-14 11:50:00,34.7,34.73,34.66,34.68,68600.0,24.6139,24.6352,24.5855,24.5997,68600.0
2006-12-14 11:55:00,34.69,34.72,34.69,34.7,18400.0,24.6068,24.6281,24.6068,24.6139,18400.0
2006-12-14 12:00:00,34.69,34.76,34.69,34.76,40800.0,24.6068,24.6565,24.6068,24.6565,40800.0
2006-12-14 12:05:00,34.76,34.76,34.71,34.73,28200.0,24.6565,24.6565,24.621,24.6352,28200.0
2006-12-14 12:10:00,34.73,34.8,34.71,34.79,36400.0,24.6352,24.6848,24.621,24.6777,36400.0
2006-12-14 12:15:00,34.79,34.87,34.77,34.85,55800.0,24.6777,24.7345,24.6635,24.7203,55800.0
2006-12-14 12:20:00,34.84,34.92,34.37,34.92,161400.0,24.7132,24.7699,24.3798,24.7699,161400.0
2006-12-14 12:25:00,34.92,34.97,34.89,34.96,80800.0,24.7699,24.8054,24.7487,24.7983,80800.0
2006-12-14 12:30:00,34.97,35.01,34.94,35.01,71600.0,24.8054,24.8338,24.7841,24.8338,71600.0
2006-12-14 12:35:00,35.01,35.06,35.0,35.03,117800.0,24.8338,24.8693,24.8267,24.848,117800.0
2006-12-14 12:40:00,35.04,35.09,35.04,35.06,43600.0,24.8551,24.8905,24.8551,24.8693,43600.0
2006-12-14 12:45:00,35.05,35.08,34.93,34.94,149600.0,24.8622,24.8834,24.777,24.7841,149600.0
2006-12-14 12:50:00,34.94,35.02,34.94,35.01,84600.0,24.7841,24.8409,24.7841,24.8338,84600.0
2006-12-14 12:55:00,35.0,35.01,34.97,35.01,111200.0,24.8267,24.8338,24.8054,24.8338,111200.0
2006-12-14 13:00:00,35.02,35.02,34.98,34.99,114200.0,24.8409,24.8409,24.8125,24.8196,114200.0
2006-12-14 13:05:00,34.99,34.99,34.94,34.94,93000.0,24.8196,24.8196,24.7841,24.7841,93000.0
2006-12-14 13:10:00,34.94,34.98,34.91,34.93,66800.0,24.7841,24.8125,24.7629,24.777,66800.0
2006-12-14 13:15:00,34.93,34.97,34.93,34.94,34200.0,24.777,24.8054,24.777,24.7841,34200.0
2006-12-14 13:20:00,34.95,35.06,34.94,35.06,92600.0,24.7912,24.8693,24.7841,24.8693,92600.0
2006-12-14 13:25:00,35.05,35.07,34.98,35.01,68400.0,24.8622,24.8763,24.8125,24.8338,68400.0
2006-12-14 13:30:00,35.0,35.01,34.97,34.99,56400.0,24.8267,24.8338,24.8054,24.8196,56400.0
2006-12-14 13:35:00,34.99,35.01,34.97,34.98,36800.0,24.8196,24.8338,24.8054,24.8125,36800.0
2006-12-14 13:40:00,34.99,34.99,34.9,34.93,123800.0,24.8196,24.8196,24.7558,24.777,123800.0
2006-12-14 13:45:00,34.94,34.95,34.87,34.9,85000.0,24.7841,24.7912,24.7345,24.7558,85000.0
2006-12-14 13:50:00,34.91,34.94,34.85,34.88,80400.0,24.7629,24.7841,24.7203,24.7416,80400.0
2006-12-14 13:55:00,34.87,34.87,34.82,34.87,55400.0,24.7345,24.7345,24.699,24.7345,55400.0
2006-12-14 14:00:00,34.86,34.88,34.81,34.81,50200.0,24.7274,24.7416,24.6919,24.6919,50200.0
2006-12-14 14:05:00,34.82,34.85,34.8,34.84,28800.0,24.699,24.7203,24.6848,24.7132,28800.0
2006-12-14 14:10:00,34.84,34.86,34.83,34.84,48600.0,24.7132,24.7274,24.7061,24.7132,48600.0
2006-12-14 14:15:00,34.84,34.98,34.84,34.98,53400.0,24.7132,24.8125,24.7132,24.8125,53400.0
2006-12-14 14:20:00,34.98,35.02,34.96,34.99,82400.0,24.8125,24.8409,24.7983,24.8196,82400.0
2006-12-14 14:25:00,34.99,35.02,34.97,35.0,70800.0,24.8196,24.8409,24.8054,24.8267,70800.0
2006-12-14 14:30:00,34.99,35.01,34.94,34.95,85800.0,24.8196,24.8338,24.7841,24.7912,85800.0
2006-12-14 14:35:00,34.96,34.99,34.95,34.96,60600.0,24.7983,24.8196,24.7912,24.7983,60600.0
2006-12-14 14:40:00,34.96,35.05,34.96,35.04,68800.0,24.7983,24.8622,24.7983,24.8551,68800.0
2006-12-14 14:45:00,35.04,35.06,35.02,35.05,33000.0,24.8551,24.8693,24.8409,24.8622,33000.0
2006-12-14 14:50:00,35.04,35.06,35.03,35.03,33600.0,24.8551,24.8693,24.848,24.848,33600.0
2006-12-14 14:55:00,35.03,35.05,34.99,35.02,62600.0,24.848,24.8622,24.8196,24.8409,62600.0
2006-12-14 15:00:00,35.03,35.04,34.99,35.02,63200.0,24.848,24.8551,24.8196,24.8409,63200.0
2006-12-14 15:05:00,35.04,35.05,35.02,35.05,46000.0,24.8551,24.8622,24.8409,24.8622,46000.0
2006-12-14 15:10:00,35.05,35.08,35.02,35.08,46600.0,24.8622,24.8834,24.8409,24.8834,46600.0
2006-12-14 15:15:00,35.07,35.08,35.06,35.06,63600.0,24.8763,24.8834,24.8693,24.8693,63600.0
2006-12-14 15:20:00,35.06,35.07,35.02,35.06,76200.0,24.8693,24.8763,24.8409,24.8693,76200.0
2006-12-14 15:25:00,35.06,35.06,35.02,35.02,73800.0,24.8693,24.8693,24.8409,24.8409,73800.0
2006-12-14 15:30:00,35.02,35.03,35.0,35.01,76000.0,24.8409,24.848,24.8267,24.8338,76000.0
2006-12-14 15:35:00,35.01,35.01,34.97,34.97,93200.0,24.8338,24.8338,24.8054,24.8054,93200.0
2006-12-14 15:40:00,34.97,34.98,34.94,34.95,100000.0,24.8054,24.8125,24.7841,24.7912,100000.0
2006-12-14 15:45:00,34.95,34.98,34.94,34.97,72000.0,24.7912,24.8125,24.7841,24.8054,72000.0
2006-12-14 15:50:00,34.97,34.97,34.94,34.96,94000.0,24.8054,24.8054,24.7841,24.7983,94000.0
2006-12-14 15:55:00,34.96,34.97,34.91,34.92,120400.0,24.7983,24.8054,24.7629,24.7699,120400.0
2006-12-15 09:30:00,34.91,34.98,34.73,34.74,655200.0,24.7629,24.8125,24.6352,24.6423,655200.0
2006-12-15 09:35:00,34.77,34.79,34.68,34.69,49200.0,24.6635,24.6777,24.5997,24.6068,49200.0
2006-12-15 09:40:00,34.68,34.83,34.68,34.8,92200.0,24.5997,24.7061,24.5997,24.6848,92200.0
2006-12-15 09:45:00,34.81,34.85,34.78,34.78,57400.0,24.6919,24.7203,24.6706,24.6706,57400.0
2006-12-15 09:50:00,34.79,34.88,34.76,34.8,72400.0,24.6777,24.7416,24.6565,24.6848,72400.0
2006-12-15 09:55:00,34.79,34.81,34.7,34.78,120800.0,24.6777,24.6919,24.6139,24.6706,120800.0
2006-12-15 10:00:00,34.77,34.81,34.74,34.78,72000.0,24.6635,24.6919,24.6423,24.6706,72000.0
2006-12-15 10:05:00,34.78,34.78,34.62,34.64,103200.0,24.6706,24.6706,24.5571,24.5713,103200.0
2006-12-15 10:10:00,34.65,34.65,34.61,34.64,82000.0,24.5784,24.5784,24.5501,24.5713,82000.0
2006-12-15 10:15:00,34.64,34.7,34.64,34.66,56200.0,24.5713,24.6139,24.5713,24.5855,56200.0
2006-12-15 10:20:00,34.66,34.69,34.63,34.63,121800.0,24.5855,24.6068,24.5642,24.5642,121800.0
2006-12-15 10:25:00,34.65,34.66,34.6,34.62,76800.0,24.5784,24.5855,24.543,24.5571,76800.0
2006-12-15 10:30:00,34.62,34.65,34.59,34.61,65200.0,24.5571,24.5784,24.5359,24.5501,65200.0
2006-12-15 10:35:00,34.62,34.65,34.59,34.6,71400.0,24.5571,24.5784,24.5359,24.543,71400.0
2006-12-15 10:40:00,34.59,34.66,34.56,34.62,403200.0,24.5359,24.5855,24.5146,24.5571,403200.0
2006-12-15 10:45:00,34.61,34.63,34.58,34.61,52400.0,24.5501,24.5642,24.5288,24.5501,52400.0
2006-12-15 10:50:00,34.61,34.61,34.57,34.6,70400.0,24.5501,24.5501,24.5217,24.543,70400.0
2006-12-15 10:55:00,34.6,34.63,34.59,34.6,84200.0,24.543,24.5642,24.5359,24.543,84200.0
2006-12-15 11:00:00,34.6,34.67,34.59,34.67,51800.0,24.543,24.5926,24.5359,24.5926,51800.0
2006-12-15 11:05:00,34.67,34.67,34.6,34.63,62800.0,24.5926,24.5926,24.543,24.5642,62800.0
2006-12-15 11:10:00,34.63,34.63,34.56,34.58,56200.0,24.5642,24.5642,24.5146,24.5288,56200.0
2006-12-15 11:15:00,34.6,34.63,34.56,34.63,39000.0,24.543,24.5642,24.5146,24.5642,39000.0
2006-12-15 11:20:00,34.62,34.62,34.57,34.57,20000.0,24.5571,24.5571,24.5217,24.5217,20000.0
2006-12-15 11:25:00,34.57,34.57,34.52,34.55,33800.0,24.5217,24.5217,24.4862,24.5075,33800.0
2006-12-15 11:30:00,34.54,34.54,34.49,34.49,108400.0,24.5004,24.5004,24.4649,24.4649,108400.0
2006-12-15 11:35:00,34.49,34.49,34.45,34.48,65800.0,24.4649,24.4649,24.4366,24.4578,65800.0
2006-12-15 11:40:00,34.48,34.5,34.47,34.47,22800.0,24.4578,24.472,24.4507,24.4507,22800.0
2006-12-15 11:45:00,34.47,34.47,34.44,34.44,48000.0,24.4507,24.4507,24.4295,24.4295,48000.0
2006-12-15 11:50:00,34.43,34.44,34.42,34.43,34400.0,24.4224,24.4295,24.4153,24.4224,34400.0
2006-12-15 11:55:00,34.43,34.43,34.41,34.43,26800.0,24.4224,24.4224,24.4082,24.4224,26800.0
2006-12-15 12:00:00,34.43,34.43,34.38,34.42,29600.0,24.4224,24.4224,24.3869,24.4153,29600.0
2006-12-15 12:05:00,34.42,34.42,34.33,34.34,44600.0,24.4153,24.4153,24.3514,24.3585,44600.0
2006-12-15 12:10:00,34.34,34.36,34.31,34.32,20200.0,24.3585,24.3727,24.3373,24.3443,20200.0
2006-12-15 12:15:00,34.33,34.35,34.33,34.34,27200.0,24.3514,24.3656,24.3514,24.3585,27200.0
2006-12-15 12:20:00,34.33,34.33,34.29,34.29,39000.0,24.3514,24.3514,24.3231,24.3231,39000.0
2006-12-15 12:25:00,34.29,34.3,34.24,34.25,58400.0,24.3231,24.3302,24.2876,24.2947,58400.0
2006-12-15 12:30:00,34.25,34.25,34.22,34.22,20600.0,24.2947,24.2947,24.2734,24.2734,20600.0
2006-12-15 12:35:00,34.24,34.24,34.22,34.22,27600.0,24.2876,24.2876,24.2734,24.2734,27600.0
2006-12-15 12:40:00,34.23,34.27,34.23,34.26,33800.0,24.2805,24.3089,24.2805,24.3018,33800.0
2006-12-15 12:45:00,34.26,34.26,34.22,34.22,25000.0,24.3018,24.3018,24.2734,24.2734,25000.0
2006-12-15 12:50:00,34.22,34.24,34.21,34.22,36800.0,24.2734,24.2876,24.2663,24.2734,36800.0
2006-12-15 12:55:00,34.21,34.22,34.19,34.2,26200.0,24.2663,24.2734,24.2521,24.2592,26200.0
2006-12-15 13:00:00,34.19,34.23,34.19,34.2,29800.0,24.2521,24.2805,24.2521,24.2592,29800.0
2006-12-15 13:05:00,34.2,34.2,34.14,34.14,26800.0,24.2592,24.2592,24.2167,24.2167,26800.0
2006-12-15 13:10:00,34.13,34.14,34.09,34.1,71400.0,24.2096,24.2167,24.1812,24.1883,71400.0
2006-12-15 13:15:00,34.1,34.14,34.1,34.13,36600.0,24.1883,24.2167,24.1883,24.2096,36600.0
2006-12-15 13:20:00,34.13,34.16,34.12,34.15,53000.0,24.2096,24.2309,24.2025,24.2238,53000.0
2006-12-15 13:25:00,34.15,34.16,34.13,34.13,23400.0,24.2238,24.2309,24.2096,24.2096,23400.0
2006-12-15 13:30:00,34.13,34.15,34.09,34.09,66600.0,24.2096,24.2238,24.1812,24.1812,66600.0
2006-12-15 13:35:00,34.09,34.1,33.98,33.99,97600.0,24.1812,24.1883,24.1032,24.1103,97600.0
2006-12-15 13:40:00,33.99,34.02,33.98,33.98,45600.0,24.1103,24.1315,24.1032,24.1032,45600.0
2006-12-15 13:45:00,33.98,34.01,33.98,33.99,62600.0,24.1032,24.1245,24.1032,24.1103,62600.0
2006-12-15 13:50:00,33.99,34.04,33.97,34.04,42200.0,24.1103,24.1457,24.0961,24.1457,42200.0
2006-12-15 13:55:00,34.04,34.14,34.01,34.14,66200.0,24.1457,24.2167,24.1245,24.2167,66200.0
2006-12-15 14:00:00,34.12,34.16,34.11,34.11,62200.0,24.2025,24.2309,24.1954,24.1954,62200.0
2006-12-15 14:05:00,34.1,34.12,34.09,34.09,30600.0,24.1883,24.2025,24.1812,24.1812,30600.0
2006-12-15 14:10:00,34.09,34.12,34.09,34.1,39000.0,24.1812,24.2025,24.1812,24.1883,39000.0
2006-12-15 14:15:00,34.1,34.14,34.09,34.14,25800.0,24.1883,24.2167,24.1812,24.2167,25800.0
2006-12-15 14:20:00,34.14,34.23,34.13,34.23,60200.0,24.2167,24.2805,24.2096,24.2805,60200.0
2006-12-15 14:25:00,34.23,34.3,34.2,34.29,71200.0,24.2805,24.3302,24.2592,24.3231,71200.0
2006-12-15 14:30:00,34.29,34.33,34.28,34.29,39800.0,24.3231,24.3514,24.316,24.3231,39800.0
2006-12-15 14:35:00,34.29,34.29,34.22,34.23,52000.0,24.3231,24.3231,24.2734,24.2805,52000.0
2006-12-15 14:40:00,34.22,34.24,34.22,34.22,29000.0,24.2734,24.2876,24.2734,24.2734,29000.0
2006-12-15 14:45:00,34.22,34.24,34.21,34.23,27000.0,24.2734,24.2876,24.2663,24.2805,27000.0
2006-12-15 14:50:00,34.22,34.22,34.19,34.2,24200.0,24.2734,24.2734,24.2521,24.2592,24200.0
2006-12-15 14:55:00,34.2,34.23,34.17,34.23,29800.0,24.2592,24.2805,24.2379,24.2805,29800.0
2006-12-15 15:00:00,34.22,34.26,34.22,34.26,35000.0,24.2734,24.3018,24.2734,24.3018,35000.0
2006-12-15 15:05:00,34.24,34.27,34.23,34.25,34600.0,24.2876,24.3089,24.2805,24.2947,34600.0
2006-12-15 15:10:00,34.25,34.26,34.24,34.26,19200.0,24.2947,24.3018,24.2876,24.3018,19200.0
2006-12-15 15:15:00,34.25,34.27,34.24,34.25,31600.0,24.2947,24.3089,24.2876,24.2947,31600.0
2006-12-15 15:20:00,34.26,34.27,34.2,34.23,54400.0,24.3018,24.3089,24.2592,24.2805,54400.0
2006-12-15 15:25:00,34.22,34.23,34.13,34.17,39000.0,24.2734,24.2805,24.2096,24.2379,39000.0
2006-12-15 15:30:00,34.16,34.17,34.13,34.16,56200.0,24.2309,24.2379,24.2096,24.2309,56200.0
2006-12-15 15:35:00,34.17,34.22,34.17,34.17,69000.0,24.2379,24.2734,24.2379,24.2379,69000.0
2006-12-15 15:40:00,34.17,34.21,34.12,34.12,77000.0,24.2379,24.2663,24.2025,24.2025,77000.0
2006-12-15 15:45:00,34.13,34.26,34.13,34.24,96200.0,24.2096,24.3018,24.2096,24.2876,96200.0
2006-12-15 15:50:00,34.24,34.24,34.18,34.21,111000.0,24.2876,24.2876,24.245,24.2663,111000.0
2006-12-15 15:55:00,34.22,34.31,34.21,34.3,218600.0,24.2734,24.3373,24.2663,24.3302,218600.0
2006-12-18 09:35:00,33.95,33.95,33.85,33.91,115400.0,24.0819,24.0819,24.011,24.0535,115400.0
2006-12-18 09:40:00,33.91,33.92,33.84,33.85,67600.0,24.0535,24.0606,24.0039,24.011,67600.0
2006-12-18 09:45:00,33.85,33.88,33.82,33.83,71000.0,24.011,24.0322,23.9897,23.9968,71000.0
2006-12-18 09:50:00,33.83,33.87,33.74,33.84,83000.0,23.9968,24.0251,23.9329,24.0039,83000.0
2006-12-18 09:55:00,33.84,33.86,33.8,33.8,72400.0,24.0039,24.0181,23.9755,23.9755,72400.0
2006-12-18 10:00:00,33.8,33.85,33.74,33.74,98000.0,23.9755,24.011,23.9329,23.9329,98000.0
2006-12-18 10:05:00,33.74,33.75,33.68,33.72,72000.0,23.9329,23.94,23.8904,23.9187,72000.0
2006-12-18 10:10:00,33.72,33.73,33.59,33.62,100000.0,23.9187,23.9258,23.8265,23.8478,100000.0
2006-12-18 10:15:00,33.62,33.63,33.46,33.46,164000.0,23.8478,23.8549,23.7343,23.7343,164000.0
2006-12-18 10:20:00,33.46,33.53,33.42,33.45,128600.0,23.7343,23.784,23.7059,23.7272,128600.0
2006-12-18 10:25:00,33.45,33.47,33.4,33.4,139800.0,23.7272,23.7414,23.6918,23.6918,139800.0
2006-12-18 10:30:00,33.4,33.4,33.26,33.34,182200.0,23.6918,23.6918,23.5924,23.6492,182200.0
2006-12-18 10:35:00,33.34,33.38,33.33,33.33,131000.0,23.6492,23.6776,23.6421,23.6421,131000.0
2006-12-18 10:40:00,33.33,33.38,33.32,33.33,76000.0,23.6421,23.6776,23.635,23.6421,76000.0
2006-12-18 10:45:00,33.33,33.34,33.15,33.21,115000.0,23.6421,23.6492,23.5144,23.557,115000.0
2006-12-18 10:50:00,33.21,33.22,33.1,33.13,101800.0,23.557,23.5641,23.479,23.5002,101800.0
2006-12-18 10:55:00,33.13,33.13,33.11,33.12,69000.0,23.5002,23.5002,23.486,23.4931,69000.0
2006-12-18 11:00:00,33.13,33.18,33.06,33.1,154000.0,23.5002,23.5357,23.4506,23.479,154000.0
2006-12-18 11:05:00,33.1,33.16,33.07,33.1,77600.0,23.479,23.5215,23.4577,23.479,77600.0
2006-12-18 11:10:00,33.09,33.18,33.08,33.17,81800.0,23.4719,23.5357,23.4648,23.5286,81800.0
2006-12-18 11:15:00,33.18,33.23,33.1,33.12,123000.0,23.5357,23.5712,23.479,23.4931,123000.0
2006-12-18 11:20:00,33.12,33.13,33.05,33.12,51600.0,23.4931,23.5002,23.4435,23.4931,51600.0
2006-12-18 11:25:00,33.12,33.22,33.12,33.22,57200.0,23.4931,23.5641,23.4931,23.5641,57200.0
2006-12-18 11:30:00,33.22,33.28,33.19,33.27,67000.0,23.5641,23.6066,23.5428,23.5995,67000.0
2006-12-18 11:35:00,33.26,33.27,33.12,33.18,64800.0,23.5924,23.5995,23.4931,23.5357,64800.0
2006-12-18 11:40:00,33.18,33.23,33.17,33.21,78600.0,23.5357,23.5712,23.5286,23.557,78600.0
2006-12-18 11:45:00,33.21,33.23,33.2,33.2,67000.0,23.557,23.5712,23.5499,23.5499,67000.0
2006-12-18 11:50:00,33.2,33.2,33.15,33.2,71600.0,23.5499,23.5499,23.5144,23.5499,71600.0
2006-12-18 11:55:00,33.2,33.2,33.15,33.18,62000.0,23.5499,23.5499,23.5144,23.5357,62000.0
2006-12-18 12:00:00,33.16,33.19,33.14,33.16,96800.0,23.5215,23.5428,23.5073,23.5215,96800.0
2006-12-18 12:05:00,33.16,33.19,33.1,33.12,94000.0,23.5215,23.5428,23.479,23.4931,94000.0
2006-12-18 12:10:00,33.12,33.13,33.05,33.07,108800.0,23.4931,23.5002,23.4435,23.4577,108800.0
2006-12-18 12:15:00,33.07,33.1,33.02,33.02,65800.0,23.4577,23.479,23.4222,23.4222,65800.0
2006-12-18 12:20:00,33.02,33.09,33.02,33.03,57200.0,23.4222,23.4719,23.4222,23.4293,57200.0
2006-12-18 12:25:00,33.02,33.04,33.01,33.02,44200.0,23.4222,23.4364,23.4151,23.4222,44200.0
2006-12-18 12:30:00,33.02,33.04,33.0,33.0,52000.0,23.4222,23.4364,23.408,23.408,52000.0
2006-12-18 12:35:00,33.0,33.0,32.94,32.99,72000.0,23.408,23.408,23.3655,23.4009,72000.0
2006-12-18 12:40:00,32.99,33.06,32.99,33.02,44800.0,23.4009,23.4506,23.4009,23.4222,44800.0
2006-12-18 12:45:00,33.02,33.03,32.98,32.99,61200.0,23.4222,23.4293,23.3938,23.4009,61200.0
2006-12-18 12:50:00,33.0,33.01,32.98,32.99,58000.0,23.408,23.4151,23.3938,23.4009,58000.0
2006-12-18 12:55:00,32.98,33.05,32.98,33.04,71400.0,23.3938,23.4435,23.3938,23.4364,71400.0
2006-12-18 13:00:00,33.04,33.04,32.99,33.02,42000.0,23.4364,23.4364,23.4009,23.4222,42000.0
2006-12-18 13:05:00,33.02,33.03,32.98,33.01,40000.0,23.4222,23.4293,23.3938,23.4151,40000.0
2006-12-18 13:10:00,33.01,33.09,33.01,33.05,59000.0,23.4151,23.4719,23.4151,23.4435,59000.0
2006-12-18 13:15:00,33.06,33.09,33.02,33.08,84200.0,23.4506,23.4719,23.4222,23.4648,84200.0
2006-12-18 13:20:00,33.08,33.1,33.07,33.08,73000.0,23.4648,23.479,23.4577,23.4648,73000.0
2006-12-18 13:25:00,33.07,33.07,33.02,33.06,47800.0,23.4577,23.4577,23.4222,23.4506,47800.0
2006-12-18 13:30:00,33.05,33.09,33.05,33.07,53400.0,23.4435,23.4719,23.4435,23.4577,53400.0
2006-12-18 13:35:00,33.07,33.08,33.05,33.07,30400.0,23.4577,23.4648,23.4435,23.4577,30400.0
2006-12-18 13:40:00,33.07,33.09,33.05,33.07,31200.0,23.4577,23.4719,23.4435,23.4577,31200.0
2006-12-18 13:45:00,33.07,33.12,33.07,33.1,26600.0,23.4577,23.4931,23.4577,23.479,26600.0
2006-12-18 13:50:00,33.1,33.1,33.08,33.1,58200.0,23.479,23.479,23.4648,23.479,58200.0
2006-12-18 13:55:00,33.11,33.13,33.09,33.1,51600.0,23.486,23.5002,23.4719,23.479,51600.0
2006-12-18 14:00:00,33.1,33.1,33.09,33.1,21800.0,23.479,23.479,23.4719,23.479,21800.0
2006-12-18 14:05:00,33.1,33.1,33.03,33.05,73400.0,23.479,23.479,23.4293,23.4435,73400.0
2006-12-18 14:10:00,33.04,33.05,32.95,32.95,71800.0,23.4364,23.4435,23.3726,23.3726,71800.0
2006-12-18 14:15:00,32.95,32.98,32.94,32.94,55800.0,23.3726,23.3938,23.3655,23.3655,55800.0
2006-12-18 14:20:00,32.94,32.96,32.92,32.93,35600.0,23.3655,23.3796,23.3513,23.3584,35600.0
2006-12-18 14:25:00,32.93,32.93,32.87,32.89,48800.0,23.3584,23.3584,23.3158,23.33,48800.0
2006-12-18 14:30:00,32.88,32.9,32.85,32.85,26600.0,23.3229,23.3371,23.3016,23.3016,26600.0
2006-12-18 14:35:00,32.85,32.85,32.83,32.84,46800.0,23.3016,23.3016,23.2874,23.2945,46800.0
2006-12-18 14:40:00,32.84,32.84,32.81,32.83,39000.0,23.2945,23.2945,23.2732,23.2874,39000.0
2006-12-18 14:45:00,32.82,32.85,32.81,32.82,42400.0,23.2803,23.3016,23.2732,23.2803,42400.0
2006-12-18 14:50:00,32.81,32.87,32.79,32.79,64800.0,23.2732,23.3158,23.2591,23.2591,64800.0
2006-12-18 14:55:00,32.8,32.83,32.79,32.82,34400.0,23.2662,23.2874,23.2591,23.2803,34400.0
2006-12-18 15:00:00,32.81,32.82,32.77,32.79,55000.0,23.2732,23.2803,23.2449,23.2591,55000.0
2006-12-18 15:05:00,32.79,32.79,32.68,32.7,109800.0,23.2591,23.2591,23.181,23.1952,109800.0
2006-12-18 15:10:00,32.7,32.72,32.61,32.63,69800.0,23.1952,23.2094,23.1314,23.1456,69800.0
2006-12-18 15:15:00,32.63,32.64,32.6,32.6,71800.0,23.1456,23.1527,23.1243,23.1243,71800.0
2006-12-18 15:20:00,32.6,32.62,32.56,32.58,77200.0,23.1243,23.1385,23.0959,23.1101,77200.0
2006-12-18 15:25:00,32.58,32.63,32.57,32.59,85800.0,23.1101,23.1456,23.103,23.1172,85800.0
2006-12-18 15:30:00,32.58,32.7,32.58,32.65,173400.0,23.1101,23.1952,23.1101,23.1598,173400.0
2006-12-18 15:35:00,32.65,32.66,32.59,32.66,132800.0,23.1598,23.1668,23.1172,23.1668,132800.0
2006-12-18 15:40:00,32.66,32.76,32.66,32.73,101200.0,23.1668,23.2378,23.1668,23.2165,101200.0
2006-12-18 15:45:00,32.72,32.75,32.7,32.74,95800.0,23.2094,23.2307,23.1952,23.2236,95800.0
2006-12-18 15:50:00,32.74,32.74,32.67,32.7,157800.0,23.2236,23.2236,23.1739,23.1952,157800.0
2006-12-18 15:55:00,32.71,32.75,32.68,32.72,218600.0,23.2023,23.2307,23.181,23.2094,218600.0
2006-12-19 09:30:00,31.65,32.41,31.65,31.96,118600.0,22.4504,22.9895,22.4504,22.6703,118600.0
2006-12-19 09:35:00,32.4,32.48,32.29,32.35,127200.0,22.9824,23.0392,22.9044,22.947,127200.0
2006-12-19 09:40:00,32.35,32.55,32.33,32.54,110800.0,22.947,23.0888,22.9328,23.0817,110800.0
2006-12-19 09:45:00,32.54,32.6,32.43,32.6,98000.0,23.0817,23.1243,23.0037,23.1243,98000.0
2006-12-19 09:50:00,32.58,32.83,32.58,32.82,121000.0,23.1101,23.2874,23.1101,23.2803,121000.0
2006-12-19 09:55:00,32.82,32.88,32.82,32.86,93000.0,23.2803,23.3229,23.2803,23.3087,93000.0
2006-12-19 10:00:00,32.85,32.88,32.76,32.82,117800.0,23.3016,23.3229,23.2378,23.2803,117800.0
2006-12-19 10:05:00,32.82,32.9,32.78,32.9,132000.0,23.2803,23.3371,23.252,23.3371,132000.0
2006-12-19 10:10:00,32.91,33.02,32.9,32.99,89600.0,23.3442,23.4222,23.3371,23.4009,89600.0
2006-12-19 10:15:00,33.01,33.06,32.97,33.04,85400.0,23.4151,23.4506,23.3867,23.4364,85400.0
2006-12-19 10:20:00,33.03,33.1,33.03,33.08,77200.0,23.4293,23.479,23.4293,23.4648,77200.0
2006-12-19 10:25:00,33.07,33.08,32.99,33.01,54400.0,23.4577,23.4648,23.4009,23.4151,54400.0
2006-12-19 10:30:00,33.01,33.06,32.98,33.04,69800.0,23.4151,23.4506,23.3938,23.4364,69800.0
2006-12-19 10:35:00,33.05,33.13,33.05,33.13,123200.0,23.4435,23.5002,23.4435,23.5002,123200.0
2006-12-19 10:40:00,33.13,33.13,32.99,32.99,121000.0,23.5002,23.5002,23.4009,23.4009,121000.0
2006-12-19 10:45:00,32.99,33.04,32.96,33.04,90000.0,23.4009,23.4364,23.3796,23.4364,90000.0
2006-12-19 10:50:00,33.04,33.09,33.01,33.03,118000.0,23.4364,23.4719,23.4151,23.4293,118000.0
2006-12-19 10:55:00,33.03,33.13,33.02,33.1,68800.0,23.4293,23.5002,23.4222,23.479,68800.0
2006-12-19 11:00:00,33.11,33.27,33.1,33.26,80800.0,23.486,23.5995,23.479,23.5924,80800.0
2006-12-19 11:05:00,33.26,33.26,33.13,33.21,81000.0,23.5924,23.5924,23.5002,23.557,81000.0
2006-12-19 11:10:00,33.21,33.27,33.16,33.16,36000.0,23.557,23.5995,23.5215,23.5215,36000.0
2006-12-19 11:15:00,33.16,33.18,33.04,33.05,52000.0,23.5215,23.5357,23.4364,23.4435,52000.0
2006-12-19 11:20:00,33.05,33.19,33.04,33.13,56600.0,23.4435,23.5428,23.4364,23.5002,56600.0
2006-12-19 11:25:00,33.13,33.14,33.04,33.04,68000.0,23.5002,23.5073,23.4364,23.4364,68000.0
2006-12-19 11:30:00,33.04,33.04,32.95,32.97,110600.0,23.4364,23.4364,23.3726,23.3867,110600.0
2006-12-19 11:35:00,32.97,32.97,32.89,32.92,65200.0,23.3867,23.3867,23.33,23.3513,65200.0
2006-12-19 11:40:00,32.92,33.05,32.92,33.05,35200.0,23.3513,23.4435,23.3513,23.4435,35200.0
2006-12-19 11:45:00,33.05,33.05,32.99,33.02,22000.0,23.4435,23.4435,23.4009,23.4222,22000.0
2006-12-19 11:50:00,33.02,33.08,33.01,33.02,74600.0,23.4222,23.4648,23.4151,23.4222,74600.0
2006-12-19 11:55:00,33.04,33.04,32.97,32.99,55400.0,23.4364,23.4364,23.3867,23.4009,55400.0
2006-12-19 12:00:00,32.99,33.09,32.97,33.06,41200.0,23.4009,23.4719,23.3867,23.4506,41200.0
2006-12-19 12:05:00,33.06,33.12,33.02,33.11,27400.0,23.4506,23.4931,23.4222,23.486,27400.0
2006-12-19 12:10:00,33.1,33.12,33.08,33.12,21600.0,23.479,23.4931,23.4648,23.4931,21600.0
2006-12-19 12:15:00,33.12,33.13,33.02,33.05,19800.0,23.4931,23.5002,23.4222,23.4435,19800.0
2006-12-19 12:20:00,33.06,33.1,33.02,33.1,21600.0,23.4506,23.479,23.4222,23.479,21600.0
2006-12-19 12:25:00,33.1,33.11,33.01,33.02,37400.0,23.479,23.486,23.4151,23.4222,37400.0
2006-12-19 12:30:00,33.02,33.13,33.01,33.13,44200.0,23.4222,23.5002,23.4151,23.5002,44200.0
2006-12-19 12:35:00,33.13,33.24,33.13,33.19,74400.0,23.5002,23.5783,23.5002,23.5428,74400.0
2006-12-19 12:40:00,33.19,33.26,33.19,33.22,57600.0,23.5428,23.5924,23.5428,23.5641,57600.0
2006-12-19 12:45:00,33.22,33.24,33.2,33.23,23000.0,23.5641,23.5783,23.5499,23.5712,23000.0
2006-12-19 12:50:00,33.22,33.32,33.22,33.32,54600.0,23.5641,23.635,23.5641,23.635,54600.0
2006-12-19 12:55:00,33.33,33.35,33.3,33.3,76400.0,23.6421,23.6563,23.6208,23.6208,76400.0
2006-12-19 13:00:00,33.3,33.35,33.29,33.35,25000.0,23.6208,23.6563,23.6137,23.6563,25000.0
2006-12-19 13:05:00,33.34,33.42,33.34,33.39,63600.0,23.6492,23.7059,23.6492,23.6847,63600.0
2006-12-19 13:10:00,33.38,33.42,33.38,33.42,42600.0,23.6776,23.7059,23.6776,23.7059,42600.0
2006-12-19 13:15:00,33.4,33.42,33.29,33.29,47800.0,23.6918,23.7059,23.6137,23.6137,47800.0
2006-12-19 13:20:00,33.29,33.35,33.29,33.3,34200.0,23.6137,23.6563,23.6137,23.6208,34200.0
2006-12-19 13:25:00,33.3,33.35,33.29,33.35,50200.0,23.6208,23.6563,23.6137,23.6563,50200.0
2006-12-19 13:30:00,33.35,33.4,33.33,33.4,39000.0,23.6563,23.6918,23.6421,23.6918,39000.0
2006-12-19 13:35:00,33.4,33.46,33.4,33.43,44600.0,23.6918,23.7343,23.6918,23.713,44600.0
2006-12-19 13:40:00,33.43,33.48,33.42,33.46,35200.0,23.713,23.7485,23.7059,23.7343,35200.0
2006-12-19 13:45:00,33.46,33.56,33.46,33.55,56400.0,23.7343,23.8052,23.7343,23.7982,56400.0
2006-12-19 13:50:00,33.54,33.54,33.44,33.47,64800.0,23.7911,23.7911,23.7201,23.7414,64800.0
2006-12-19 13:55:00,33.47,33.49,33.43,33.44,41400.0,23.7414,23.7556,23.713,23.7201,41400.0
2006-12-19 14:00:00,33.43,33.47,33.38,33.4,48400.0,23.713,23.7414,23.6776,23.6918,48400.0
2006-12-19 14:05:00,33.4,33.45,33.39,33.39,53200.0,23.6918,23.7272,23.6847,23.6847,53200.0
2006-12-19 14:10:00,33.38,33.4,33.37,33.39,46800.0,23.6776,23.6918,23.6705,23.6847,46800.0
2006-12-19 14:15:00,33.39,33.43,33.36,33.36,26000.0,23.6847,23.713,23.6634,23.6634,26000.0
2006-12-19 14:20:00,33.36,33.38,33.34,33.35,47800.0,23.6634,23.6776,23.6492,23.6563,47800.0
2006-12-19 14:25:00,33.35,33.35,33.25,33.25,57600.0,23.6563,23.6563,23.5854,23.5854,57600.0
2006-12-19 14:30:00,33.25,33.26,33.19,33.24,62200.0,23.5854,23.5924,23.5428,23.5783,62200.0
2006-12-19 14:35:00,33.24,33.3,33.24,33.27,37800.0,23.5783,23.6208,23.5783,23.5995,37800.0
2006-12-19 14:40:00,33.26,33.3,33.25,33.29,30400.0,23.5924,23.6208,23.5854,23.6137,30400.0
2006-12-19 14:45:00,33.3,33.3,33.23,33.24,28000.0,23.6208,23.6208,23.5712,23.5783,28000.0
2006-12-19 14:50:00,33.24,33.31,33.23,33.31,15200.0,23.5783,23.6279,23.5712,23.6279,15200.0
2006-12-19 14:55:00,33.31,33.33,33.27,33.29,23600.0,23.6279,23.6421,23.5995,23.6137,23600.0
2006-12-19 15:00:00,33.29,33.31,33.29,33.29,22200.0,23.6137,23.6279,23.6137,23.6137,22200.0
2006-12-19 15:05:00,33.29,33.34,33.27,33.34,39600.0,23.6137,23.6492,23.5995,23.6492,39600.0
2006-12-19 15:10:00,33.35,33.42,33.35,33.38,35200.0,23.6563,23.7059,23.6563,23.6776,35200.0
2006-12-19 15:15:00,33.38,33.38,33.33,33.38,40800.0,23.6776,23.6776,23.6421,23.6776,40800.0
2006-12-19 15:20:00,33.37,33.4,33.33,33.33,32800.0,23.6705,23.6918,23.6421,23.6421,32800.0
2006-12-19 15:25:00,33.32,33.37,33.32,33.35,37800.0,23.635,23.6705,23.635,23.6563,37800.0
2006-12-19 15:30:00,33.34,33.35,33.3,33.3,39400.0,23.6492,23.6563,23.6208,23.6208,39400.0
2006-12-19 15:35:00,33.3,33.32,33.29,33.3,44600.0,23.6208,23.635,23.6137,23.6208,44600.0
2006-12-19 15:40:00,33.29,33.31,33.24,33.24,51000.0,23.6137,23.6279,23.5783,23.5783,51000.0
2006-12-19 15:45:00,33.24,33.27,33.23,33.26,46800.0,23.5783,23.5995,23.5712,23.5924,46800.0
2006-12-19 15:50:00,33.26,33.29,33.24,33.27,82600.0,23.5924,23.6137,23.5783,23.5995,82600.0
2006-12-19 15:55:00,33.28,33.28,33.24,33.25,80800.0,23.6066,23.6066,23.5783,23.5854,80800.0
2006-12-20 09:30:00,33.29,33.29,32.77,33.12,93400.0,23.6137,23.6137,23.2449,23.4931,93400.0
2006-12-20 09:35:00,33.12,33.12,32.9,32.91,79600.0,23.4931,23.4931,23.3371,23.3442,79600.0
2006-12-20 09:40:00,32.91,33.01,32.84,32.99,90200.0,23.3442,23.4151,23.2945,23.4009,90200.0
2006-12-20 09:45:00,32.99,33.0,32.84,32.88,69400.0,23.4009,23.408,23.2945,23.3229,69400.0
2006-12-20 09:50:00,32.88,33.08,32.85,33.01,112200.0,23.3229,23.4648,23.3016,23.4151,112200.0
2006-12-20 09:55:00,32.99,33.03,32.96,33.02,74800.0,23.4009,23.4293,23.3796,23.4222,74800.0
2006-12-20 10:00:00,33.02,33.02,32.91,33.02,50800.0,23.4222,23.4222,23.3442,23.4222,50800.0
2006-12-20 10:05:00,33.02,33.02,32.97,32.98,49600.0,23.4222,23.4222,23.3867,23.3938,49600.0
2006-12-20 10:10:00,32.99,33.0,32.97,32.99,28800.0,23.4009,23.408,23.3867,23.4009,28800.0
2006-12-20 10:15:00,32.98,33.0,32.98,32.99,58600.0,23.3938,23.408,23.3938,23.4009,58600.0
2006-12-20 10:20:00,32.98,33.0,32.95,32.99,76200.0,23.3938,23.408,23.3726,23.4009,76200.0
2006-12-20 10:25:00,32.99,33.04,32.98,33.03,151000.0,23.4009,23.4364,23.3938,23.4293,151000.0
2006-12-20 10:30:00,33.03,33.16,33.0,33.09,208600.0,23.4293,23.5215,23.408,23.4719,208600.0
2006-12-20 10:35:00,33.07,33.07,32.81,32.81,142200.0,23.4577,23.4577,23.2732,23.2732,142200.0
2006-12-20 10:40:00,32.81,32.92,32.76,32.89,99600.0,23.2732,23.3513,23.2378,23.33,99600.0
2006-12-20 10:45:00,32.89,32.95,32.86,32.94,71600.0,23.33,23.3726,23.3087,23.3655,71600.0
2006-12-20 10:50:00,32.94,32.96,32.83,32.96,66400.0,23.3655,23.3796,23.2874,23.3796,66400.0
2006-12-20 10:55:00,32.96,33.01,32.94,33.01,54200.0,23.3796,23.4151,23.3655,23.4151,54200.0
2006-12-20 11:00:00,33.01,33.05,32.97,32.99,35400.0,23.4151,23.4435,23.3867,23.4009,35400.0
2006-12-20 11:05:00,32.99,33.04,32.94,32.96,24000.0,23.4009,23.4364,23.3655,23.3796,24000.0
2006-12-20 11:10:00,32.96,32.96,32.83,32.83,43600.0,23.3796,23.3796,23.2874,23.2874,43600.0
2006-12-20 11:15:00,32.83,32.9,32.79,32.9,57000.0,23.2874,23.3371,23.2591,23.3371,57000.0
2006-12-20 11:20:00,32.89,32.96,32.88,32.95,31600.0,23.33,23.3796,23.3229,23.3726,31600.0
2006-12-20 11:25:00,32.96,33.03,32.95,32.98,26000.0,23.3796,23.4293,23.3726,23.3938,26000.0
2006-12-20 11:30:00,32.97,33.02,32.97,32.98,17800.0,23.3867,23.4222,23.3867,23.3938,17800.0
2006-12-20 11:35:00,32.97,32.98,32.92,32.93,15000.0,23.3867,23.3938,23.3513,23.3584,15000.0
2006-12-20 11:40:00,32.93,32.93,32.85,32.85,25400.0,23.3584,23.3584,23.3016,23.3016,25400.0
2006-12-20 11:45:00,32.85,32.87,32.83,32.85,69600.0,23.3016,23.3158,23.2874,23.3016,69600.0
2006-12-20 11:50:00,32.85,32.92,32.85,32.87,46000.0,23.3016,23.3513,23.3016,23.3158,46000.0
2006-12-20 11:55:00,32.87,32.87,32.8,32.8,39000.0,23.3158,23.3158,23.2662,23.2662,39000.0
2006-12-20 12:00:00,32.8,32.91,32.8,32.91,26000.0,23.2662,23.3442,23.2662,23.3442,26000.0
2006-12-20 12:05:00,32.9,32.9,32.85,32.85,32200.0,23.3371,23.3371,23.3016,23.3016,32200.0
2006-12-20 12:10:00,32.87,32.94,32.87,32.94,29400.0,23.3158,23.3655,23.3158,23.3655,29400.0
2006-12-20 12:15:00,32.95,32.95,32.92,32.93,24400.0,23.3726,23.3726,23.3513,23.3584,24400.0
2006-12-20 12:20:00,32.92,32.94,32.89,32.92,18200.0,23.3513,23.3655,23.33,23.3513,18200.0
2006-12-20 12:25:00,32.93,32.93,32.85,32.87,11000.0,23.3584,23.3584,23.3016,23.3158,11000.0
2006-12-20 12:30:00,32.87,32.88,32.82,32.82,30400.0,23.3158,23.3229,23.2803,23.2803,30400.0
2006-12-20 12:35:00,32.81,32.83,32.79,32.8,23200.0,23.2732,23.2874,23.2591,23.2662,23200.0
2006-12-20 12:40:00,32.8,32.83,32.77,32.83,43200.0,23.2662,23.2874,23.2449,23.2874,43200.0
2006-12-20 12:45:00,32.82,32.88,32.82,32.87,30800.0,23.2803,23.3229,23.2803,23.3158,30800.0
2006-12-20 12:50:00,32.87,32.87,32.8,32.8,17600.0,23.3158,23.3158,23.2662,23.2662,17600.0
2006-12-20 12:55:00,32.8,32.82,32.77,32.8,13400.0,23.2662,23.2803,23.2449,23.2662,13400.0
2006-12-20 13:00:00,32.81,32.82,32.71,32.74,57600.0,23.2732,23.2803,23.2023,23.2236,57600.0
2006-12-20 13:05:00,32.74,32.74,32.68,32.69,24400.0,23.2236,23.2236,23.181,23.1881,24400.0
2006-12-20 13:10:00,32.69,32.7,32.6,32.69,47000.0,23.1881,23.1952,23.1243,23.1881,47000.0
2006-12-20 13:15:00,32.7,32.8,32.67,32.74,34600.0,23.1952,23.2662,23.1739,23.2236,34600.0
2006-12-20 13:20:00,32.74,32.76,32.71,32.74,12000.0,23.2236,23.2378,23.2023,23.2236,12000.0
2006-12-20 13:25:00,32.74,32.74,32.62,32.66,17400.0,23.2236,23.2236,23.1385,23.1668,17400.0
2006-12-20 13:30:00,32.65,32.68,32.57,32.65,33000.0,23.1598,23.181,23.103,23.1598,33000.0
2006-12-20 13:35:00,32.65,32.65,32.51,32.57,37600.0,23.1598,23.1598,23.0604,23.103,37600.0
2006-12-20 13:40:00,32.56,32.6,32.54,32.56,18800.0,23.0959,23.1243,23.0817,23.0959,18800.0
2006-12-20 13:45:00,32.57,32.63,32.54,32.63,36600.0,23.103,23.1456,23.0817,23.1456,36600.0
2006-12-20 13:50:00,32.61,32.71,32.61,32.69,26000.0,23.1314,23.2023,23.1314,23.1881,26000.0
2006-12-20 13:55:00,32.69,32.69,32.64,32.64,26800.0,23.1881,23.1881,23.1527,23.1527,26800.0
2006-12-20 14:00:00,32.65,32.66,32.58,32.61,34200.0,23.1598,23.1668,23.1101,23.1314,34200.0
2006-12-20 14:05:00,32.6,32.67,32.6,32.65,23000.0,23.1243,23.1739,23.1243,23.1598,23000.0
2006-12-20 14:10:00,32.66,32.7,32.65,32.67,27200.0,23.1668,23.1952,23.1598,23.1739,27200.0
2006-12-20 14:15:00,32.67,32.7,32.66,32.7,26600.0,23.1739,23.1952,23.1668,23.1952,26600.0
2006-12-20 14:20:00,32.69,32.76,32.69,32.74,44800.0,23.1881,23.2378,23.1881,23.2236,44800.0
2006-12-20 14:25:00,32.73,32.73,32.63,32.67,56600.0,23.2165,23.2165,23.1456,23.1739,56600.0
2006-12-20 14:30:00,32.66,32.72,32.65,32.67,39200.0,23.1668,23.2094,23.1598,23.1739,39200.0
2006-12-20 14:35:00,32.67,32.71,32.66,32.7,48200.0,23.1739,23.2023,23.1668,23.1952,48200.0
2006-12-20 14:40:00,32.7,32.74,32.68,32.71,262200.0,23.1952,23.2236,23.181,23.2023,262200.0
2006-12-20 14:45:00,32.71,32.71,32.68,32.71,104600.0,23.2023,23.2023,23.181,23.2023,104600.0
2006-12-20 14:50:00,32.71,32.71,32.66,32.68,59800.0,23.2023,23.2023,23.1668,23.181,59800.0
2006-12-20 14:55:00,32.68,32.7,32.67,32.7,60800.0,23.181,23.1952,23.1739,23.1952,60800.0
2006-12-20 15:00:00,32.7,32.71,32.6,32.6,143200.0,23.1952,23.2023,23.1243,23.1243,143200.0
2006-12-20 15:05:00,32.6,32.6,32.54,32.58,105400.0,23.1243,23.1243,23.0817,23.1101,105400.0
2006-12-20 15:10:00,32.58,32.58,32.52,32.55,82600.0,23.1101,23.1101,23.0675,23.0888,82600.0
2006-12-20 15:15:00,32.55,32.57,32.5,32.51,51400.0,23.0888,23.103,23.0534,23.0604,51400.0
2006-12-20 15:20:00,32.51,32.52,32.48,32.48,107800.0,23.0604,23.0675,23.0392,23.0392,107800.0
2006-12-20 15:25:00,32.48,32.51,32.45,32.5,79200.0,23.0392,23.0604,23.0179,23.0534,79200.0
2006-12-20 15:30:00,32.5,32.51,32.47,32.5,116400.0,23.0534,23.0604,23.0321,23.0534,116400.0
2006-12-20 15:35:00,32.49,32.52,32.48,32.52,78000.0,23.0463,23.0675,23.0392,23.0675,78000.0
2006-12-20 15:40:00,32.53,32.53,32.49,32.5,93000.0,23.0746,23.0746,23.0463,23.0534,93000.0
2006-12-20 15:45:00,32.5,32.51,32.45,32.45,92000.0,23.0534,23.0604,23.0179,23.0179,92000.0
2006-12-20 15:50:00,32.45,32.5,32.45,32.49,151000.0,23.0179,23.0534,23.0179,23.0463,151000.0
2006-12-20 15:55:00,32.49,32.55,32.48,32.49,282600.0,23.0463,23.0888,23.0392,23.0463,282600.0
2006-12-21 09:30:00,32.7,32.7,32.59,32.65,82400.0,23.1952,23.1952,23.1172,23.1598,82400.0
2006-12-21 09:35:00,32.65,32.84,32.61,32.63,79200.0,23.1598,23.2945,23.1314,23.1456,79200.0
2006-12-21 09:40:00,32.65,32.71,32.56,32.63,69000.0,23.1598,23.2023,23.0959,23.1456,69000.0
2006-12-21 09:45:00,32.63,32.71,32.59,32.66,67800.0,23.1456,23.2023,23.1172,23.1668,67800.0
2006-12-21 09:50:00,32.68,32.69,32.47,32.47,56400.0,23.181,23.1881,23.0321,23.0321,56400.0
2006-12-21 09:55:00,32.47,32.52,32.4,32.49,74000.0,23.0321,23.0675,22.9824,23.0463,74000.0
2006-12-21 10:00:00,32.48,32.52,32.46,32.52,46600.0,23.0392,23.0675,23.025,23.0675,46600.0
2006-12-21 10:05:00,32.51,32.53,32.47,32.48,34000.0,23.0604,23.0746,23.0321,23.0392,34000.0
2006-12-21 10:10:00,32.49,32.49,32.4,32.41,44400.0,23.0463,23.0463,22.9824,22.9895,44400.0
2006-12-21 10:15:00,32.4,32.44,32.31,32.32,58200.0,22.9824,23.0108,22.9186,22.9257,58200.0
2006-12-21 10:20:00,32.32,32.35,32.27,32.28,67600.0,22.9257,22.947,22.8902,22.8973,67600.0
2006-12-21 10:25:00,32.27,32.29,32.2,32.2,116800.0,22.8902,22.9044,22.8406,22.8406,116800.0
2006-12-21 10:30:00,32.23,32.25,32.14,32.2,203400.0,22.8618,22.876,22.798,22.8406,203400.0
2006-12-21 10:35:00,32.2,32.31,32.19,32.31,80600.0,22.8406,22.9186,22.8335,22.9186,80600.0
2006-12-21 10:40:00,32.31,32.42,32.31,32.33,95600.0,22.9186,22.9966,22.9186,22.9328,95600.0
2006-12-21 10:45:00,32.33,32.41,32.25,32.3,113800.0,22.9328,22.9895,22.876,22.9115,113800.0
2006-12-21 10:50:00,32.3,32.33,32.24,32.3,91000.0,22.9115,22.9328,22.8689,22.9115,91000.0
2006-12-21 10:55:00,32.3,32.35,32.26,32.27,66600.0,22.9115,22.947,22.8831,22.8902,66600.0
2006-12-21 11:00:00,32.27,32.3,32.23,32.27,104000.0,22.8902,22.9115,22.8618,22.8902,104000.0
2006-12-21 11:05:00,32.27,32.33,32.25,32.29,46200.0,22.8902,22.9328,22.876,22.9044,46200.0
2006-12-21 11:10:00,32.3,32.32,32.24,32.25,63600.0,22.9115,22.9257,22.8689,22.876,63600.0
2006-12-21 11:15:00,32.26,32.35,32.26,32.35,69600.0,22.8831,22.947,22.8831,22.947,69600.0
2006-12-21 11:20:00,32.34,32.4,32.34,32.38,73600.0,22.9399,22.9824,22.9399,22.9682,73600.0
2006-12-21 11:25:00,32.38,32.46,32.37,32.46,71000.0,22.9682,23.025,22.9611,23.025,71000.0
2006-12-21 11:30:00,32.46,32.52,32.45,32.49,88800.0,23.025,23.0675,23.0179,23.0463,88800.0
2006-12-21 11:35:00,32.49,32.6,32.47,32.59,102400.0,23.0463,23.1243,23.0321,23.1172,102400.0
2006-12-21 11:40:00,32.58,32.59,32.52,32.56,64600.0,23.1101,23.1172,23.0675,23.0959,64600.0
2006-12-21 11:45:00,32.56,32.63,32.56,32.63,87200.0,23.0959,23.1456,23.0959,23.1456,87200.0
2006-12-21 11:50:00,32.63,32.69,32.63,32.63,41600.0,23.1456,23.1881,23.1456,23.1456,41600.0
2006-12-21 11:55:00,32.64,32.68,32.6,32.68,70400.0,23.1527,23.181,23.1243,23.181,70400.0
2006-12-21 12:00:00,32.68,32.68,32.56,32.6,65600.0,23.181,23.181,23.0959,23.1243,65600.0
2006-12-21 12:05:00,32.61,32.73,32.61,32.73,54000.0,23.1314,23.2165,23.1314,23.2165,54000.0
2006-12-21 12:10:00,32.73,32.77,32.72,32.76,63200.0,23.2165,23.2449,23.2094,23.2378,63200.0
2006-12-21 12:15:00,32.74,32.75,32.63,32.65,127400.0,23.2236,23.2307,23.1456,23.1598,127400.0
2006-12-21 12:20:00,32.65,32.67,32.56,32.56,132000.0,23.1598,23.1739,23.0959,23.0959,132000.0
2006-12-21 12:25:00,32.56,32.59,32.55,32.58,67200.0,23.0959,23.1172,23.0888,23.1101,67200.0
2006-12-21 12:30:00,32.57,32.58,32.56,32.58,69000.0,23.103,23.1101,23.0959,23.1101,69000.0
2006-12-21 12:35:00,32.59,32.6,32.55,32.55,59600.0,23.1172,23.1243,23.0888,23.0888,59600.0
2006-12-21 12:40:00,32.55,32.59,32.54,32.58,67600.0,23.0888,23.1172,23.0817,23.1101,67600.0
2006-12-21 12:45:00,32.58,32.63,32.58,32.61,33800.0,23.1101,23.1456,23.1101,23.1314,33800.0
2006-12-21 12:50:00,32.61,32.62,32.57,32.57,24400.0,23.1314,23.1385,23.103,23.103,24400.0
2006-12-21 12:55:00,32.56,32.58,32.55,32.55,15200.0,23.0959,23.1101,23.0888,23.0888,15200.0
2006-12-21 13:00:00,32.55,32.55,32.45,32.5,55400.0,23.0888,23.0888,23.0179,23.0534,55400.0
2006-12-21 13:05:00,32.5,32.51,32.47,32.47,51600.0,23.0534,23.0604,23.0321,23.0321,51600.0
2006-12-21 13:10:00,32.46,32.51,32.4,32.5,73800.0,23.025,23.0604,22.9824,23.0534,73800.0
2006-12-21 13:15:00,32.5,32.52,32.48,32.48,43600.0,23.0534,23.0675,23.0392,23.0392,43600.0
2006-12-21 13:20:00,32.48,32.51,32.48,32.5,17200.0,23.0392,23.0604,23.0392,23.0534,17200.0
2006-12-21 13:25:00,32.51,32.52,32.49,32.51,21000.0,23.0604,23.0675,23.0463,23.0604,21000.0
2006-12-21 13:30:00,32.51,32.54,32.48,32.51,37800.0,23.0604,23.0817,23.0392,23.0604,37800.0
2006-12-21 13:35:00,32.52,32.55,32.47,32.49,34600.0,23.0675,23.0888,23.0321,23.0463,34600.0
2006-12-21 13:40:00,32.49,32.5,32.45,32.45,16400.0,23.0463,23.0534,23.0179,23.0179,16400.0
2006-12-21 13:45:00,32.45,32.49,32.45,32.47,30400.0,23.0179,23.0463,23.0179,23.0321,30400.0
2006-12-21 13:50:00,32.48,32.52,32.48,32.51,58400.0,23.0392,23.0675,23.0392,23.0604,58400.0
2006-12-21 13:55:00,32.52,32.55,32.51,32.52,33400.0,23.0675,23.0888,23.0604,23.0675,33400.0
2006-12-21 14:00:00,32.52,32.55,32.49,32.51,32200.0,23.0675,23.0888,23.0463,23.0604,32200.0
2006-12-21 14:05:00,32.52,32.52,32.46,32.49,38600.0,23.0675,23.0675,23.025,23.0463,38600.0
2006-12-21 14:10:00,32.49,32.52,32.46,32.49,25600.0,23.0463,23.0675,23.025,23.0463,25600.0
2006-12-21 14:15:00,32.49,32.52,32.49,32.5,27200.0,23.0463,23.0675,23.0463,23.0534,27200.0
2006-12-21 14:20:00,32.5,32.54,32.49,32.52,40600.0,23.0534,23.0817,23.0463,23.0675,40600.0
2006-12-21 14:25:00,32.53,32.56,32.52,32.54,76800.0,23.0746,23.0959,23.0675,23.0817,76800.0
2006-12-21 14:30:00,32.55,32.59,32.54,32.59,23200.0,23.0888,23.1172,23.0817,23.1172,23200.0
2006-12-21 14:35:00,32.59,32.63,32.58,32.62,28400.0,23.1172,23.1456,23.1101,23.1385,28400.0
2006-12-21 14:40:00,32.62,32.64,32.61,32.64,31000.0,23.1385,23.1527,23.1314,23.1527,31000.0
2006-12-21 14:45:00,32.63,32.63,32.58,32.58,27600.0,23.1456,23.1456,23.1101,23.1101,27600.0
2006-12-21 14:50:00,32.58,32.59,32.52,32.54,32800.0,23.1101,23.1172,23.0675,23.0817,32800.0
2006-12-21 14:55:00,32.54,32.57,32.53,32.54,20800.0,23.0817,23.103,23.0746,23.0817,20800.0
2006-12-21 15:00:00,32.53,32.54,32.51,32.51,33000.0,23.0746,23.0817,23.0604,23.0604,33000.0
2006-12-21 15:05:00,32.51,32.57,32.51,32.57,115600.0,23.0604,23.103,23.0604,23.103,115600.0
2006-12-21 15:10:00,32.57,32.62,32.57,32.61,38400.0,23.103,23.1385,23.103,23.1314,38400.0
2006-12-21 15:15:00,32.61,32.68,32.6,32.67,63000.0,23.1314,23.181,23.1243,23.1739,63000.0
2006-12-21 15:20:00,32.66,32.66,32.58,32.6,27000.0,23.1668,23.1668,23.1101,23.1243,27000.0
2006-12-21 15:25:00,32.6,32.65,32.6,32.65,17000.0,23.1243,23.1598,23.1243,23.1598,17000.0
2006-12-21 15:30:00,32.65,32.68,32.64,32.67,40000.0,23.1598,23.181,23.1527,23.1739,40000.0
2006-12-21 15:35:00,32.67,32.68,32.57,32.58,58200.0,23.1739,23.181,23.103,23.1101,58200.0
2006-12-21 15:40:00,32.58,32.59,32.55,32.56,51600.0,23.1101,23.1172,23.0888,23.0959,51600.0
2006-12-21 15:45:00,32.56,32.58,32.55,32.57,67800.0,23.0959,23.1101,23.0888,23.103,67800.0
2006-12-21 15:50:00,32.57,32.58,32.54,32.54,58800.0,23.103,23.1101,23.0817,23.0817,58800.0
2006-12-21 15:55:00,32.54,32.56,32.5,32.51,138600.0,23.0817,23.0959,23.0534,23.0604,138600.0
2006-12-22 09:30:00,32.5,32.51,32.38,32.38,45200.0,23.0534,23.0604,22.9682,22.9682,45200.0
2006-12-22 09:35:00,32.41,32.43,32.25,32.26,65600.0,22.9895,23.0037,22.876,22.8831,65600.0
2006-12-22 09:40:00,32.26,32.27,32.1,32.12,142600.0,22.8831,22.8902,22.7696,22.7838,142600.0
2006-12-22 09:45:00,32.12,32.3,32.11,32.29,106200.0,22.7838,22.9115,22.7767,22.9044,106200.0
2006-12-22 09:50:00,32.27,32.35,32.25,32.32,66000.0,22.8902,22.947,22.876,22.9257,66000.0
2006-12-22 09:55:00,32.29,32.32,32.24,32.31,71800.0,22.9044,22.9257,22.8689,22.9186,71800.0
2006-12-22 10:00:00,32.31,32.34,32.25,32.29,49800.0,22.9186,22.9399,22.876,22.9044,49800.0
2006-12-22 10:05:00,32.29,32.38,32.29,32.32,67000.0,22.9044,22.9682,22.9044,22.9257,67000.0
2006-12-22 10:10:00,32.31,32.38,32.27,32.32,70000.0,22.9186,22.9682,22.8902,22.9257,70000.0
2006-12-22 10:15:00,32.32,32.32,32.26,32.3,42600.0,22.9257,22.9257,22.8831,22.9115,42600.0
2006-12-22 10:20:00,32.3,32.32,32.25,32.3,32200.0,22.9115,22.9257,22.876,22.9115,32200.0
2006-12-22 10:25:00,32.29,32.37,32.26,32.37,61800.0,22.9044,22.9611,22.8831,22.9611,61800.0
2006-12-22 10:30:00,32.34,32.44,32.31,32.43,51400.0,22.9399,23.0108,22.9186,23.0037,51400.0
2006-12-22 10:35:00,32.44,32.54,32.44,32.51,64000.0,23.0108,23.0817,23.0108,23.0604,64000.0
2006-12-22 10:40:00,32.51,32.51,32.44,32.47,26000.0,23.0604,23.0604,23.0108,23.0321,26000.0
2006-12-22 10:45:00,32.46,32.47,32.4,32.41,64200.0,23.025,23.0321,22.9824,22.9895,64200.0
2006-12-22 10:50:00,32.41,32.42,32.38,32.42,27600.0,22.9895,22.9966,22.9682,22.9966,27600.0
2006-12-22 10:55:00,32.42,32.44,32.38,32.42,52000.0,22.9966,23.0108,22.9682,22.9966,52000.0
2006-12-22 11:00:00,32.42,32.47,32.41,32.47,38200.0,22.9966,23.0321,22.9895,23.0321,38200.0
2006-12-22 11:05:00,32.47,32.52,32.47,32.48,55600.0,23.0321,23.0675,23.0321,23.0392,55600.0
2006-12-22 11:10:00,32.48,32.52,32.46,32.51,54000.0,23.0392,23.0675,23.025,23.0604,54000.0
2006-12-22 11:15:00,32.5,32.5,32.47,32.49,15000.0,23.0534,23.0534,23.0321,23.0463,15000.0
2006-12-22 11:20:00,32.48,32.49,32.42,32.42,14400.0,23.0392,23.0463,22.9966,22.9966,14400.0
2006-12-22 11:25:00,32.41,32.42,32.35,32.37,24800.0,22.9895,22.9966,22.947,22.9611,24800.0
2006-12-22 11:30:00,32.38,32.46,32.38,32.46,121400.0,22.9682,23.025,22.9682,23.025,121400.0
2006-12-22 11:35:00,32.47,32.47,32.44,32.45,20400.0,23.0321,23.0321,23.0108,23.0179,20400.0
2006-12-22 11:40:00,32.45,32.46,32.42,32.44,21800.0,23.0179,23.025,22.9966,23.0108,21800.0
2006-12-22 11:45:00,32.44,32.47,32.43,32.47,36200.0,23.0108,23.0321,23.0037,23.0321,36200.0
2006-12-22 11:50:00,32.47,32.48,32.46,32.48,15400.0,23.0321,23.0392,23.025,23.0392,15400.0
2006-12-22 11:55:00,32.48,32.49,32.47,32.47,19800.0,23.0392,23.0463,23.0321,23.0321,19800.0
2006-12-22 12:00:00,32.47,32.49,32.44,32.46,46800.0,23.0321,23.0463,23.0108,23.025,46800.0
2006-12-22 12:05:00,32.46,32.49,32.45,32.47,24800.0,23.025,23.0463,23.0179,23.0321,24800.0
2006-12-22 12:10:00,32.47,32.49,32.47,32.47,25400.0,23.0321,23.0463,23.0321,23.0321,25400.0
2006-12-22 12:15:00,32.47,32.5,32.47,32.5,48000.0,23.0321,23.0534,23.0321,23.0534,48000.0
2006-12-22 12:20:00,32.51,32.52,32.49,32.49,22800.0,23.0604,23.0675,23.0463,23.0463,22800.0
2006-12-22 12:25:00,32.51,32.52,32.49,32.49,72000.0,23.0604,23.0675,23.0463,23.0463,72000.0
2006-12-22 12:30:00,32.48,32.49,32.46,32.46,48600.0,23.0392,23.0463,23.025,23.025,48600.0
2006-12-22 12:35:00,32.46,32.47,32.42,32.45,70600.0,23.025,23.0321,22.9966,23.0179,70600.0
2006-12-22 12:40:00,32.45,32.46,32.42,32.44,63000.0,23.0179,23.025,22.9966,23.0108,63000.0
2006-12-22 12:45:00,32.44,32.45,32.41,32.41,80200.0,23.0108,23.0179,22.9895,22.9895,80200.0
2006-12-22 12:50:00,32.41,32.43,32.37,32.37,34800.0,22.9895,23.0037,22.9611,22.9611,34800.0
2006-12-22 12:55:00,32.37,32.38,32.35,32.38,58800.0,22.9611,22.9682,22.947,22.9682,58800.0
2006-12-22 13:00:00,32.38,32.38,32.32,32.32,11800.0,22.9682,22.9682,22.9257,22.9257,11800.0
2006-12-22 13:05:00,32.33,32.34,32.3,32.3,13000.0,22.9328,22.9399,22.9115,22.9115,13000.0
2006-12-22 13:10:00,32.3,32.37,32.28,32.33,20200.0,22.9115,22.9611,22.8973,22.9328,20200.0
2006-12-22 13:15:00,32.33,32.34,32.31,32.32,7800.0,22.9328,22.9399,22.9186,22.9257,7800.0
2006-12-22 13:20:00,32.31,32.33,32.31,32.32,8800.0,22.9186,22.9328,22.9186,22.9257,8800.0
2006-12-22 13:25:00,32.31,32.35,32.28,32.29,27800.0,22.9186,22.947,22.8973,22.9044,27800.0
2006-12-22 13:30:00,32.29,32.33,32.29,32.31,13800.0,22.9044,22.9328,22.9044,22.9186,13800.0
2006-12-22 13:35:00,32.31,32.32,32.3,32.32,15800.0,22.9186,22.9257,22.9115,22.9257,15800.0
2006-12-22 13:40:00,32.31,32.32,32.3,32.3,16800.0,22.9186,22.9257,22.9115,22.9115,16800.0
2006-12-22 13:45:00,32.3,32.32,32.26,32.32,47000.0,22.9115,22.9257,22.8831,22.9257,47000.0
2006-12-22 13:50:00,32.33,32.35,32.29,32.29,20800.0,22.9328,22.947,22.9044,22.9044,20800.0
2006-12-22 13:55:00,32.29,32.31,32.28,32.29,8200.0,22.9044,22.9186,22.8973,22.9044,8200.0
2006-12-22 14:00:00,32.29,32.29,32.26,32.29,24200.0,22.9044,22.9044,22.8831,22.9044,24200.0
2006-12-22 14:05:00,32.28,32.31,32.28,32.3,15000.0,22.8973,22.9186,22.8973,22.9115,15000.0
2006-12-22 14:10:00,32.3,32.31,32.29,32.29,15000.0,22.9115,22.9186,22.9044,22.9044,15000.0
2006-12-22 14:15:00,32.28,32.3,32.27,32.29,10000.0,22.8973,22.9115,22.8902,22.9044,10000.0
2006-12-22 14:20:00,32.27,32.29,32.23,32.23,33000.0,22.8902,22.9044,22.8618,22.8618,33000.0
2006-12-22 14:25:00,32.23,32.26,32.22,32.22,17800.0,22.8618,22.8831,22.8547,22.8547,17800.0
2006-12-22 14:30:00,32.22,32.22,32.2,32.21,23800.0,22.8547,22.8547,22.8406,22.8476,23800.0
2006-12-22 14:35:00,32.21,32.22,32.2,32.21,14200.0,22.8476,22.8547,22.8406,22.8476,14200.0
2006-12-22 14:40:00,32.21,32.21,32.16,32.17,35200.0,22.8476,22.8476,22.8122,22.8193,35200.0
2006-12-22 14:45:00,32.17,32.19,32.16,32.17,18000.0,22.8193,22.8335,22.8122,22.8193,18000.0
2006-12-22 14:50:00,32.17,32.2,32.17,32.19,15800.0,22.8193,22.8406,22.8193,22.8335,15800.0
2006-12-22 14:55:00,32.19,32.2,32.16,32.17,18000.0,22.8335,22.8406,22.8122,22.8193,18000.0
2006-12-22 15:00:00,32.17,32.17,32.15,32.16,16400.0,22.8193,22.8193,22.8051,22.8122,16400.0
2006-12-22 15:05:00,32.16,32.17,32.15,32.17,22400.0,22.8122,22.8193,22.8051,22.8193,22400.0
2006-12-22 15:10:00,32.17,32.2,32.16,32.19,12200.0,22.8193,22.8406,22.8122,22.8335,12200.0
2006-12-22 15:15:00,32.19,32.22,32.19,32.21,9000.0,22.8335,22.8547,22.8335,22.8476,9000.0
2006-12-22 15:20:00,32.2,32.24,32.19,32.23,30200.0,22.8406,22.8689,22.8335,22.8618,30200.0
2006-12-22 15:25:00,32.24,32.28,32.24,32.26,33800.0,22.8689,22.8973,22.8689,22.8831,33800.0
2006-12-22 15:30:00,32.26,32.27,32.24,32.24,25200.0,22.8831,22.8902,22.8689,22.8689,25200.0
2006-12-22 15:35:00,32.24,32.24,32.23,32.23,15800.0,22.8689,22.8689,22.8618,22.8618,15800.0
2006-12-22 15:40:00,32.23,32.27,32.22,32.26,23800.0,22.8618,22.8902,22.8547,22.8831,23800.0
2006-12-22 15:45:00,32.26,32.27,32.23,32.24,26800.0,22.8831,22.8902,22.8618,22.8689,26800.0
2006-12-22 15:50:00,32.24,32.26,32.2,32.23,60800.0,22.8689,22.8831,22.8406,22.8618,60800.0
2006-12-22 15:55:00,32.23,32.24,32.19,32.2,63200.0,22.8618,22.8689,22.8335,22.8406,63200.0
2006-12-26 09:30:00,31.55,32.16,31.55,32.1,31200.0,22.3795,22.8122,22.3795,22.7696,31200.0
2006-12-26 09:35:00,32.13,32.24,32.12,32.24,20600.0,22.7909,22.8689,22.7838,22.8689,20600.0
2006-12-26 09:40:00,32.25,32.31,32.23,32.3,39400.0,22.876,22.9186,22.8618,22.9115,39400.0
2006-12-26 09:45:00,32.31,32.35,32.26,32.34,58200.0,22.9186,22.947,22.8831,22.9399,58200.0
2006-12-26 09:50:00,32.34,32.4,32.28,32.35,73600.0,22.9399,22.9824,22.8973,22.947,73600.0
2006-12-26 09:55:00,32.35,32.43,32.32,32.32,55600.0,22.947,23.0037,22.9257,22.9257,55600.0
2006-12-26 10:00:00,32.32,32.39,32.32,32.35,58000.0,22.9257,22.9753,22.9257,22.947,58000.0
2006-12-26 10:05:00,32.35,32.37,32.27,32.27,51000.0,22.947,22.9611,22.8902,22.8902,51000.0
2006-12-26 10:10:00,32.27,32.29,32.21,32.21,71400.0,22.8902,22.9044,22.8476,22.8476,71400.0
2006-12-26 10:15:00,32.21,32.21,32.16,32.2,57800.0,22.8476,22.8476,22.8122,22.8406,57800.0
2006-12-26 10:20:00,32.19,32.27,32.18,32.25,65800.0,22.8335,22.8902,22.8264,22.876,65800.0
2006-12-26 10:25:00,32.26,32.26,32.12,32.16,52400.0,22.8831,22.8831,22.7838,22.8122,52400.0
2006-12-26 10:30:00,32.16,32.17,32.0,32.03,96000.0,22.8122,22.8193,22.6987,22.72,96000.0
2006-12-26 10:35:00,32.04,32.04,31.9,32.01,114200.0,22.7271,22.7271,22.6278,22.7058,114200.0
2006-12-26 10:40:00,32.01,32.02,31.98,32.0,31200.0,22.7058,22.7129,22.6845,22.6987,31200.0
2006-12-26 10:45:00,32.01,32.01,31.81,31.81,51600.0,22.7058,22.7058,22.5639,22.5639,51600.0
2006-12-26 10:50:00,31.8,31.83,31.78,31.8,81800.0,22.5568,22.5781,22.5426,22.5568,81800.0
2006-12-26 10:55:00,31.79,31.79,31.67,31.68,57200.0,22.5497,22.5497,22.4646,22.4717,57200.0
2006-12-26 11:00:00,31.69,31.7,31.64,31.64,36000.0,22.4788,22.4859,22.4433,22.4433,36000.0
2006-12-26 11:05:00,31.64,31.66,31.64,31.66,41600.0,22.4433,22.4575,22.4433,22.4575,41600.0
2006-12-26 11:10:00,31.66,31.7,31.66,31.67,37000.0,22.4575,22.4859,22.4575,22.4646,37000.0
2006-12-26 11:15:00,31.67,31.67,31.62,31.63,26000.0,22.4646,22.4646,22.4291,22.4362,26000.0
2006-12-26 11:20:00,31.63,31.63,31.58,31.58,59600.0,22.4362,22.4362,22.4008,22.4008,59600.0
2006-12-26 11:25:00,31.57,31.57,31.53,31.54,38400.0,22.3937,22.3937,22.3653,22.3724,38400.0
2006-12-26 11:30:00,31.54,31.56,31.52,31.53,58800.0,22.3724,22.3866,22.3582,22.3653,58800.0
2006-12-26 11:35:00,31.52,31.53,31.5,31.52,32200.0,22.3582,22.3653,22.344,22.3582,32200.0
2006-12-26 11:40:00,31.52,31.52,31.5,31.5,50600.0,22.3582,22.3582,22.344,22.344,50600.0
2006-12-26 11:45:00,31.5,31.54,31.48,31.5,89000.0,22.344,22.3724,22.3298,22.344,89000.0
2006-12-26 11:50:00,31.5,31.59,31.5,31.59,45400.0,22.344,22.4079,22.344,22.4079,45400.0
2006-12-26 11:55:00,31.6,31.63,31.57,31.63,42000.0,22.415,22.4362,22.3937,22.4362,42000.0
2006-12-26 12:00:00,31.62,31.65,31.61,31.64,34000.0,22.4291,22.4504,22.422,22.4433,34000.0
2006-12-26 12:05:00,31.62,31.64,31.6,31.64,23800.0,22.4291,22.4433,22.415,22.4433,23800.0
2006-12-26 12:10:00,31.63,31.64,31.6,31.61,18000.0,22.4362,22.4433,22.415,22.422,18000.0
2006-12-26 12:15:00,31.61,31.61,31.59,31.6,17400.0,22.422,22.422,22.4079,22.415,17400.0
2006-12-26 12:20:00,31.6,31.6,31.54,31.56,46200.0,22.415,22.415,22.3724,22.3866,46200.0
2006-12-26 12:25:00,31.55,31.58,31.55,31.55,18800.0,22.3795,22.4008,22.3795,22.3795,18800.0
2006-12-26 12:30:00,31.56,31.61,31.54,31.61,24600.0,22.3866,22.422,22.3724,22.422,24600.0
2006-12-26 12:35:00,31.61,31.61,31.58,31.59,37200.0,22.422,22.422,22.4008,22.4079,37200.0
2006-12-26 12:40:00,31.58,31.63,31.58,31.63,57600.0,22.4008,22.4362,22.4008,22.4362,57600.0
2006-12-26 12:45:00,31.63,31.64,31.61,31.62,22800.0,22.4362,22.4433,22.422,22.4291,22800.0
2006-12-26 12:50:00,31.61,31.61,31.59,31.59,9800.0,22.422,22.422,22.4079,22.4079,9800.0
2006-12-26 12:55:00,31.6,31.61,31.59,31.6,32600.0,22.415,22.422,22.4079,22.415,32600.0
2006-12-26 13:00:00,31.6,31.61,31.6,31.61,26600.0,22.415,22.422,22.415,22.422,26600.0
2006-12-26 13:05:00,31.6,31.61,31.56,31.56,34200.0,22.415,22.422,22.3866,22.3866,34200.0
2006-12-26 13:10:00,31.56,31.57,31.55,31.57,70600.0,22.3866,22.3937,22.3795,22.3937,70600.0
2006-12-26 13:15:00,31.57,31.59,31.56,31.59,12000.0,22.3937,22.4079,22.3866,22.4079,12000.0
2006-12-26 13:20:00,31.59,31.61,31.58,31.61,11800.0,22.4079,22.422,22.4008,22.422,11800.0
2006-12-26 13:25:00,31.61,31.62,31.6,31.62,11400.0,22.422,22.4291,22.415,22.4291,11400.0
2006-12-26 13:30:00,31.62,31.63,31.6,31.6,55000.0,22.4291,22.4362,22.415,22.415,55000.0
2006-12-26 13:35:00,31.59,31.6,31.54,31.55,45000.0,22.4079,22.415,22.3724,22.3795,45000.0
2006-12-26 13:40:00,31.56,31.59,31.56,31.59,18400.0,22.3866,22.4079,22.3866,22.4079,18400.0
2006-12-26 13:45:00,31.59,31.63,31.59,31.61,59200.0,22.4079,22.4362,22.4079,22.422,59200.0
2006-12-26 13:50:00,31.61,31.63,31.59,31.62,34000.0,22.422,22.4362,22.4079,22.4291,34000.0
2006-12-26 13:55:00,31.62,31.62,31.53,31.53,20000.0,22.4291,22.4291,22.3653,22.3653,20000.0
2006-12-26 14:00:00,31.54,31.55,31.52,31.55,25400.0,22.3724,22.3795,22.3582,22.3795,25400.0
2006-12-26 14:05:00,31.55,31.56,31.54,31.56,20800.0,22.3795,22.3866,22.3724,22.3866,20800.0
2006-12-26 14:10:00,31.56,31.56,31.54,31.54,17000.0,22.3866,22.3866,22.3724,22.3724,17000.0
2006-12-26 14:15:00,31.53,31.56,31.52,31.56,18400.0,22.3653,22.3866,22.3582,22.3866,18400.0
2006-12-26 14:20:00,31.56,31.58,31.49,31.49,58800.0,22.3866,22.4008,22.3369,22.3369,58800.0
2006-12-26 14:25:00,31.48,31.5,31.47,31.5,50600.0,22.3298,22.344,22.3227,22.344,50600.0
2006-12-26 14:30:00,31.5,31.51,31.49,31.51,23400.0,22.344,22.3511,22.3369,22.3511,23400.0
2006-12-26 14:35:00,31.5,31.51,31.49,31.49,24200.0,22.344,22.3511,22.3369,22.3369,24200.0
2006-12-26 14:40:00,31.49,31.5,31.48,31.5,26400.0,22.3369,22.344,22.3298,22.344,26400.0
2006-12-26 14:45:00,31.49,31.5,31.48,31.49,38400.0,22.3369,22.344,22.3298,22.3369,38400.0
2006-12-26 14:50:00,31.49,31.52,31.49,31.51,39600.0,22.3369,22.3582,22.3369,22.3511,39600.0
2006-12-26 14:55:00,31.51,31.54,31.5,31.53,29600.0,22.3511,22.3724,22.344,22.3653,29600.0
2006-12-26 15:00:00,31.53,31.56,31.52,31.56,24600.0,22.3653,22.3866,22.3582,22.3866,24600.0
2006-12-26 15:05:00,31.56,31.61,31.55,31.61,27600.0,22.3866,22.422,22.3795,22.422,27600.0
2006-12-26 15:10:00,31.6,31.6,31.56,31.58,38000.0,22.415,22.415,22.3866,22.4008,38000.0
2006-12-26 15:15:00,31.58,31.58,31.56,31.57,38800.0,22.4008,22.4008,22.3866,22.3937,38800.0
2006-12-26 15:20:00,31.57,31.57,31.53,31.54,49800.0,22.3937,22.3937,22.3653,22.3724,49800.0
2006-12-26 15:25:00,31.54,31.55,31.53,31.54,46000.0,22.3724,22.3795,22.3653,22.3724,46000.0
2006-12-26 15:30:00,31.53,31.56,31.52,31.56,75800.0,22.3653,22.3866,22.3582,22.3866,75800.0
2006-12-26 15:35:00,31.56,31.65,31.56,31.63,59200.0,22.3866,22.4504,22.3866,22.4362,59200.0
2006-12-26 15:40:00,31.63,31.63,31.61,31.62,29000.0,22.4362,22.4362,22.422,22.4291,29000.0
2006-12-26 15:45:00,31.62,31.62,31.59,31.6,46600.0,22.4291,22.4291,22.4079,22.415,46600.0
2006-12-26 15:50:00,31.6,31.61,31.59,31.61,93600.0,22.415,22.422,22.4079,22.422,93600.0
2006-12-26 15:55:00,31.61,31.65,31.6,31.61,94200.0,22.422,22.4504,22.415,22.422,94200.0
2006-12-27 09:30:00,31.58,31.61,31.57,31.58,107000.0,22.4008,22.422,22.3937,22.4008,107000.0
2006-12-27 09:35:00,31.58,31.58,31.47,31.47,51400.0,22.4008,22.4008,22.3227,22.3227,51400.0
2006-12-27 09:40:00,31.47,31.5,31.43,31.5,207800.0,22.3227,22.344,22.2944,22.344,207800.0
2006-12-27 09:45:00,31.5,31.52,31.46,31.5,65200.0,22.344,22.3582,22.3156,22.344,65200.0
2006-12-27 09:50:00,31.5,31.56,31.47,31.49,133800.0,22.344,22.3866,22.3227,22.3369,133800.0
2006-12-27 09:55:00,31.49,31.52,31.45,31.48,111200.0,22.3369,22.3582,22.3086,22.3298,111200.0
2006-12-27 10:00:00,31.47,31.48,31.29,31.33,102800.0,22.3227,22.3298,22.1951,22.2234,102800.0
2006-12-27 10:05:00,31.31,31.36,31.29,31.3,104200.0,22.2092,22.2447,22.1951,22.2022,104200.0
2006-12-27 10:10:00,31.3,31.3,31.18,31.18,79800.0,22.2022,22.2022,22.117,22.117,79800.0
2006-12-27 10:15:00,31.17,31.31,31.17,31.29,95000.0,22.1099,22.2092,22.1099,22.1951,95000.0
2006-12-27 10:20:00,31.26,31.27,31.17,31.21,42600.0,22.1738,22.1809,22.1099,22.1383,42600.0
2006-12-27 10:25:00,31.21,31.36,31.2,31.33,49000.0,22.1383,22.2447,22.1312,22.2234,49000.0
2006-12-27 10:30:00,31.32,31.38,31.31,31.36,46600.0,22.2163,22.2589,22.2092,22.2447,46600.0
2006-12-27 10:35:00,31.35,31.39,31.33,31.36,44000.0,22.2376,22.266,22.2234,22.2447,44000.0
2006-12-27 10:40:00,31.36,31.4,31.35,31.37,41800.0,22.2447,22.2731,22.2376,22.2518,41800.0
2006-12-27 10:45:00,31.37,31.38,31.3,31.35,44800.0,22.2518,22.2589,22.2022,22.2376,44800.0
2006-12-27 10:50:00,31.35,31.36,31.32,31.36,53200.0,22.2376,22.2447,22.2163,22.2447,53200.0
2006-12-27 10:55:00,31.36,31.39,31.35,31.35,54000.0,22.2447,22.266,22.2376,22.2376,54000.0
2006-12-27 11:00:00,31.35,31.46,31.35,31.43,60600.0,22.2376,22.3156,22.2376,22.2944,60600.0
2006-12-27 11:05:00,31.43,31.46,31.42,31.46,76000.0,22.2944,22.3156,22.2873,22.3156,76000.0
2006-12-27 11:10:00,31.45,31.47,31.39,31.39,54200.0,22.3086,22.3227,22.266,22.266,54200.0
2006-12-27 11:15:00,31.39,31.46,31.39,31.46,53400.0,22.266,22.3156,22.266,22.3156,53400.0
2006-12-27 11:20:00,31.46,31.47,31.43,31.45,29400.0,22.3156,22.3227,22.2944,22.3086,29400.0
2006-12-27 11:25:00,31.45,31.48,31.4,31.45,70200.0,22.3086,22.3298,22.2731,22.3086,70200.0
2006-12-27 11:30:00,31.44,31.48,31.43,31.48,52800.0,22.3015,22.3298,22.2944,22.3298,52800.0
2006-12-27 11:35:00,31.48,31.48,31.45,31.47,66200.0,22.3298,22.3298,22.3086,22.3227,66200.0
2006-12-27 11:40:00,31.48,31.5,31.48,31.49,29400.0,22.3298,22.344,22.3298,22.3369,29400.0
2006-12-27 11:45:00,31.5,31.55,31.5,31.52,38000.0,22.344,22.3795,22.344,22.3582,38000.0
2006-12-27 11:50:00,31.52,31.54,31.49,31.5,69600.0,22.3582,22.3724,22.3369,22.344,69600.0
2006-12-27 11:55:00,31.5,31.51,31.46,31.46,71200.0,22.344,22.3511,22.3156,22.3156,71200.0
2006-12-27 12:00:00,31.46,31.48,31.45,31.47,43200.0,22.3156,22.3298,22.3086,22.3227,43200.0
2006-12-27 12:05:00,31.47,31.53,31.47,31.51,54800.0,22.3227,22.3653,22.3227,22.3511,54800.0
2006-12-27 12:10:00,31.51,31.51,31.48,31.51,31400.0,22.3511,22.3511,22.3298,22.3511,31400.0
2006-12-27 12:15:00,31.52,31.53,31.5,31.52,66200.0,22.3582,22.3653,22.344,22.3582,66200.0
2006-12-27 12:20:00,31.52,31.54,31.5,31.54,19400.0,22.3582,22.3724,22.344,22.3724,19400.0
2006-12-27 12:25:00,31.53,31.54,31.52,31.54,27600.0,22.3653,22.3724,22.3582,22.3724,27600.0
2006-12-27 12:30:00,31.55,31.55,31.52,31.53,70600.0,22.3795,22.3795,22.3582,22.3653,70600.0
2006-12-27 12:35:00,31.54,31.59,31.53,31.59,49600.0,22.3724,22.4079,22.3653,22.4079,49600.0
2006-12-27 12:40:00,31.59,31.61,31.57,31.58,100600.0,22.4079,22.422,22.3937,22.4008,100600.0
2006-12-27 12:45:00,31.58,31.58,31.55,31.55,85800.0,22.4008,22.4008,22.3795,22.3795,85800.0
2006-12-27 12:50:00,31.55,31.61,31.54,31.6,119600.0,22.3795,22.422,22.3724,22.415,119600.0
2006-12-27 12:55:00,31.6,31.62,31.59,31.61,87200.0,22.415,22.4291,22.4079,22.422,87200.0
2006-12-27 13:00:00,31.61,31.61,31.6,31.61,59200.0,22.422,22.422,22.415,22.422,59200.0
2006-12-27 13:05:00,31.61,31.63,31.6,31.62,27600.0,22.422,22.4362,22.415,22.4291,27600.0
2006-12-27 13:10:00,31.61,31.61,31.57,31.58,57800.0,22.422,22.422,22.3937,22.4008,57800.0
2006-12-27 13:15:00,31.58,31.58,31.56,31.58,38600.0,22.4008,22.4008,22.3866,22.4008,38600.0
2006-12-27 13:20:00,31.58,31.61,31.58,31.61,61000.0,22.4008,22.422,22.4008,22.422,61000.0
2006-12-27 13:25:00,31.61,31.67,31.61,31.66,39200.0,22.422,22.4646,22.422,22.4575,39200.0
2006-12-27 13:30:00,31.66,31.69,31.66,31.68,45800.0,22.4575,22.4788,22.4575,22.4717,45800.0
2006-12-27 13:35:00,31.68,31.69,31.67,31.67,108800.0,22.4717,22.4788,22.4646,22.4646,108800.0
2006-12-27 13:40:00,31.67,31.68,31.66,31.67,15200.0,22.4646,22.4717,22.4575,22.4646,15200.0
2006-12-27 13:45:00,31.68,31.69,31.67,31.68,42800.0,22.4717,22.4788,22.4646,22.4717,42800.0
2006-12-27 13:50:00,31.67,31.68,31.66,31.67,25400.0,22.4646,22.4717,22.4575,22.4646,25400.0
2006-12-27 13:55:00,31.67,31.7,31.66,31.7,58000.0,22.4646,22.4859,22.4575,22.4859,58000.0
2006-12-27 14:00:00,31.7,31.72,31.68,31.7,23800.0,22.4859,22.5001,22.4717,22.4859,23800.0
2006-12-27 14:05:00,31.69,31.75,31.69,31.74,28600.0,22.4788,22.5214,22.4788,22.5143,28600.0
2006-12-27 14:10:00,31.74,31.78,31.74,31.74,32600.0,22.5143,22.5426,22.5143,22.5143,32600.0
2006-12-27 14:15:00,31.74,31.75,31.73,31.74,39800.0,22.5143,22.5214,22.5072,22.5143,39800.0
2006-12-27 14:20:00,31.73,31.74,31.68,31.68,31800.0,22.5072,22.5143,22.4717,22.4717,31800.0
2006-12-27 14:25:00,31.69,31.72,31.64,31.64,31400.0,22.4788,22.5001,22.4433,22.4433,31400.0
2006-12-27 14:30:00,31.65,31.68,31.64,31.68,20600.0,22.4504,22.4717,22.4433,22.4717,20600.0
2006-12-27 14:35:00,31.68,31.77,31.68,31.74,82000.0,22.4717,22.5355,22.4717,22.5143,82000.0
2006-12-27 14:40:00,31.74,31.75,31.74,31.75,30600.0,22.5143,22.5214,22.5143,22.5214,30600.0
2006-12-27 14:45:00,31.75,31.77,31.75,31.75,47000.0,22.5214,22.5355,22.5214,22.5214,47000.0
2006-12-27 14:50:00,31.76,31.77,31.75,31.77,39000.0,22.5284,22.5355,22.5214,22.5355,39000.0
2006-12-27 14:55:00,31.77,31.79,31.75,31.78,42200.0,22.5355,22.5497,22.5214,22.5426,42200.0
2006-12-27 15:00:00,31.79,31.79,31.75,31.75,21400.0,22.5497,22.5497,22.5214,22.5214,21400.0
2006-12-27 15:05:00,31.76,31.79,31.76,31.78,18800.0,22.5284,22.5497,22.5284,22.5426,18800.0
2006-12-27 15:10:00,31.78,31.81,31.78,31.8,25200.0,22.5426,22.5639,22.5426,22.5568,25200.0
2006-12-27 15:15:00,31.79,31.8,31.77,31.8,23000.0,22.5497,22.5568,22.5355,22.5568,23000.0
2006-12-27 15:20:00,31.81,31.89,31.81,31.88,97000.0,22.5639,22.6207,22.5639,22.6136,97000.0
2006-12-27 15:25:00,31.88,31.93,31.88,31.91,75600.0,22.6136,22.649,22.6136,22.6348,75600.0
2006-12-27 15:30:00,31.91,31.91,31.88,31.88,126200.0,22.6348,22.6348,22.6136,22.6136,126200.0
2006-12-27 15:35:00,31.88,31.95,31.88,31.9,116400.0,22.6136,22.6632,22.6136,22.6278,116400.0
2006-12-27 15:40:00,31.9,31.92,31.85,31.87,100400.0,22.6278,22.6419,22.5923,22.6065,100400.0
2006-12-27 15:45:00,31.88,31.9,31.86,31.86,69600.0,22.6136,22.6278,22.5994,22.5994,69600.0
2006-12-27 15:50:00,31.86,31.88,31.85,31.88,138000.0,22.5994,22.6136,22.5923,22.6136,138000.0
2006-12-27 15:55:00,31.87,31.89,31.86,31.88,80400.0,22.6065,22.6207,22.5994,22.6136,80400.0
2006-12-28 09:35:00,32.0,32.06,31.95,32.04,77000.0,22.6987,22.7412,22.6632,22.7271,77000.0
2006-12-28 09:40:00,32.02,32.05,31.94,32.02,151200.0,22.7129,22.7342,22.6561,22.7129,151200.0
2006-12-28 09:45:00,32.01,32.08,32.01,32.04,97800.0,22.7058,22.7554,22.7058,22.7271,97800.0
2006-12-28 09:50:00,32.05,32.08,31.92,31.95,131200.0,22.7342,22.7554,22.6419,22.6632,131200.0
2006-12-28 09:55:00,31.95,32.0,31.89,31.97,69200.0,22.6632,22.6987,22.6207,22.6774,69200.0
2006-12-28 10:00:00,32.0,32.04,31.86,31.95,66600.0,22.6987,22.7271,22.5994,22.6632,66600.0
2006-12-28 10:05:00,31.96,32.08,31.93,32.05,103000.0,22.6703,22.7554,22.649,22.7342,103000.0
2006-12-28 10:10:00,32.05,32.05,31.98,32.05,38400.0,22.7342,22.7342,22.6845,22.7342,38400.0
2006-12-28 10:15:00,32.05,32.05,31.93,31.93,37400.0,22.7342,22.7342,22.649,22.649,37400.0
2006-12-28 10:20:00,31.93,31.93,31.88,31.9,47400.0,22.649,22.649,22.6136,22.6278,47400.0
2006-12-28 10:25:00,31.9,31.97,31.79,31.8,97000.0,22.6278,22.6774,22.5497,22.5568,97000.0
2006-12-28 10:30:00,31.78,32.14,31.77,32.13,221800.0,22.5426,22.798,22.5355,22.7909,221800.0
2006-12-28 10:35:00,32.13,32.19,31.91,31.92,188200.0,22.7909,22.8335,22.6348,22.6419,188200.0
2006-12-28 10:40:00,31.93,31.97,31.85,31.97,117400.0,22.649,22.6774,22.5923,22.6774,117400.0
2006-12-28 10:45:00,31.96,32.05,31.92,31.96,65800.0,22.6703,22.7342,22.6419,22.6703,65800.0
2006-12-28 10:50:00,31.97,31.97,31.87,31.93,46800.0,22.6774,22.6774,22.6065,22.649,46800.0
2006-12-28 10:55:00,31.91,31.95,31.9,31.91,17400.0,22.6348,22.6632,22.6278,22.6348,17400.0
2006-12-28 11:00:00,31.91,31.96,31.89,31.95,44800.0,22.6348,22.6703,22.6207,22.6632,44800.0
2006-12-28 11:05:00,31.96,32.03,31.91,31.91,104800.0,22.6703,22.72,22.6348,22.6348,104800.0
2006-12-28 11:10:00,31.92,31.95,31.9,31.91,23600.0,22.6419,22.6632,22.6278,22.6348,23600.0
2006-12-28 11:15:00,31.91,31.99,31.91,31.99,45200.0,22.6348,22.6916,22.6348,22.6916,45200.0
2006-12-28 11:20:00,31.99,32.04,31.96,32.01,46200.0,22.6916,22.7271,22.6703,22.7058,46200.0
2006-12-28 11:25:00,32.02,32.06,32.0,32.02,77200.0,22.7129,22.7412,22.6987,22.7129,77200.0
2006-12-28 11:30:00,32.02,32.05,31.97,32.01,69000.0,22.7129,22.7342,22.6774,22.7058,69000.0
2006-12-28 11:35:00,32.01,32.05,31.95,31.96,43600.0,22.7058,22.7342,22.6632,22.6703,43600.0
2006-12-28 11:40:00,31.96,31.97,31.91,31.93,27600.0,22.6703,22.6774,22.6348,22.649,27600.0
2006-12-28 11:45:00,31.93,31.95,31.89,31.95,43000.0,22.649,22.6632,22.6207,22.6632,43000.0
2006-12-28 11:50:00,31.95,31.95,31.89,31.93,33400.0,22.6632,22.6632,22.6207,22.649,33400.0
2006-12-28 11:55:00,31.92,31.93,31.86,31.9,29200.0,22.6419,22.649,22.5994,22.6278,29200.0
2006-12-28 12:00:00,31.9,31.93,31.89,31.92,34600.0,22.6278,22.649,22.6207,22.6419,34600.0
2006-12-28 12:05:00,31.92,31.92,31.84,31.86,27200.0,22.6419,22.6419,22.5852,22.5994,27200.0
2006-12-28 12:10:00,31.85,31.86,31.84,31.85,30400.0,22.5923,22.5994,22.5852,22.5923,30400.0
2006-12-28 12:15:00,31.86,31.86,31.75,31.76,76400.0,22.5994,22.5994,22.5214,22.5284,76400.0
2006-12-28 12:20:00,31.77,31.78,31.73,31.73,50200.0,22.5355,22.5426,22.5072,22.5072,50200.0
2006-12-28 12:25:00,31.74,31.83,31.74,31.83,35800.0,22.5143,22.5781,22.5143,22.5781,35800.0
2006-12-28 12:30:00,31.82,31.84,31.8,31.8,30200.0,22.571,22.5852,22.5568,22.5568,30200.0
2006-12-28 12:35:00,31.8,31.8,31.75,31.77,40400.0,22.5568,22.5568,22.5214,22.5355,40400.0
2006-12-28 12:40:00,31.76,31.77,31.73,31.73,24600.0,22.5284,22.5355,22.5072,22.5072,24600.0
2006-12-28 12:45:00,31.73,31.73,31.7,31.72,21200.0,22.5072,22.5072,22.4859,22.5001,21200.0
2006-12-28 12:50:00,31.71,31.77,31.7,31.76,23400.0,22.493,22.5355,22.4859,22.5284,23400.0
2006-12-28 12:55:00,31.77,31.77,31.69,31.71,24800.0,22.5355,22.5355,22.4788,22.493,24800.0
2006-12-28 13:00:00,31.7,31.73,31.7,31.72,13200.0,22.4859,22.5072,22.4859,22.5001,13200.0
2006-12-28 13:05:00,31.72,31.72,31.71,31.71,11000.0,22.5001,22.5001,22.493,22.493,11000.0
2006-12-28 13:10:00,31.72,31.72,31.69,31.7,19200.0,22.5001,22.5001,22.4788,22.4859,19200.0
2006-12-28 13:15:00,31.69,31.7,31.67,31.69,22600.0,22.4788,22.4859,22.4646,22.4788,22600.0
2006-12-28 13:20:00,31.68,31.68,31.66,31.67,22600.0,22.4717,22.4717,22.4575,22.4646,22600.0
2006-12-28 13:25:00,31.68,31.69,31.66,31.67,35800.0,22.4717,22.4788,22.4575,22.4646,35800.0
2006-12-28 13:30:00,31.67,31.73,31.67,31.71,36600.0,22.4646,22.5072,22.4646,22.493,36600.0
2006-12-28 13:35:00,31.71,31.72,31.69,31.7,26200.0,22.493,22.5001,22.4788,22.4859,26200.0
2006-12-28 13:40:00,31.7,31.7,31.66,31.69,11200.0,22.4859,22.4859,22.4575,22.4788,11200.0
2006-12-28 13:45:00,31.69,31.73,31.69,31.73,13000.0,22.4788,22.5072,22.4788,22.5072,13000.0
2006-12-28 13:50:00,31.73,31.73,31.67,31.68,32400.0,22.5072,22.5072,22.4646,22.4717,32400.0
2006-12-28 13:55:00,31.68,31.7,31.68,31.68,9600.0,22.4717,22.4859,22.4717,22.4717,9600.0
2006-12-28 14:00:00,31.68,31.75,31.68,31.73,28600.0,22.4717,22.5214,22.4717,22.5072,28600.0
2006-12-28 14:05:00,31.72,31.74,31.72,31.74,14200.0,22.5001,22.5143,22.5001,22.5143,14200.0
2006-12-28 14:10:00,31.73,31.75,31.73,31.75,18600.0,22.5072,22.5214,22.5072,22.5214,18600.0
2006-12-28 14:15:00,31.75,31.82,31.75,31.8,28800.0,22.5214,22.571,22.5214,22.5568,28800.0
2006-12-28 14:20:00,31.79,31.79,31.76,31.79,27800.0,22.5497,22.5497,22.5284,22.5497,27800.0
2006-12-28 14:25:00,31.79,31.79,31.75,31.75,30400.0,22.5497,22.5497,22.5214,22.5214,30400.0
2006-12-28 14:30:00,31.75,31.78,31.75,31.77,19200.0,22.5214,22.5426,22.5214,22.5355,19200.0
2006-12-28 14:35:00,31.77,31.79,31.76,31.79,18400.0,22.5355,22.5497,22.5284,22.5497,18400.0
2006-12-28 14:40:00,31.79,31.81,31.79,31.8,20000.0,22.5497,22.5639,22.5497,22.5568,20000.0
2006-12-28 14:45:00,31.8,31.8,31.79,31.8,18200.0,22.5568,22.5568,22.5497,22.5568,18200.0
2006-12-28 14:50:00,31.8,31.82,31.8,31.81,20400.0,22.5568,22.571,22.5568,22.5639,20400.0
2006-12-28 14:55:00,31.81,31.82,31.8,31.82,21600.0,22.5639,22.571,22.5568,22.571,21600.0
2006-12-28 15:00:00,31.82,31.84,31.82,31.83,28800.0,22.571,22.5852,22.571,22.5781,28800.0
2006-12-28 15:05:00,31.83,31.84,31.82,31.84,42400.0,22.5781,22.5852,22.571,22.5852,42400.0
2006-12-28 15:10:00,31.83,31.86,31.83,31.86,24400.0,22.5781,22.5994,22.5781,22.5994,24400.0
2006-12-28 15:15:00,31.86,31.86,31.8,31.82,52400.0,22.5994,22.5994,22.5568,22.571,52400.0
2006-12-28 15:20:00,31.82,31.82,31.77,31.77,61200.0,22.571,22.571,22.5355,22.5355,61200.0
2006-12-28 15:25:00,31.77,31.81,31.77,31.8,30600.0,22.5355,22.5639,22.5355,22.5568,30600.0
2006-12-28 15:30:00,31.8,31.82,31.8,31.8,34400.0,22.5568,22.571,22.5568,22.5568,34400.0
2006-12-28 15:35:00,31.79,31.82,31.79,31.81,59400.0,22.5497,22.571,22.5497,22.5639,59400.0
2006-12-28 15:40:00,31.81,31.83,31.81,31.81,48400.0,22.5639,22.5781,22.5639,22.5639,48400.0
2006-12-28 15:45:00,31.81,31.85,31.8,31.85,45400.0,22.5639,22.5923,22.5568,22.5923,45400.0
2006-12-28 15:50:00,31.85,31.87,31.84,31.87,59000.0,22.5923,22.6065,22.5852,22.6065,59000.0
2006-12-28 15:55:00,31.87,31.88,31.79,31.79,66800.0,22.6065,22.6136,22.5497,22.5497,66800.0
2006-12-29 09:30:00,31.63,31.71,31.62,31.71,39800.0,22.4362,22.493,22.4291,22.493,39800.0
2006-12-29 09:35:00,31.68,31.8,31.63,31.66,31600.0,22.4717,22.5568,22.4362,22.4575,31600.0
2006-12-29 09:40:00,31.67,31.75,31.57,31.59,90000.0,22.4646,22.5214,22.3937,22.4079,90000.0
2006-12-29 09:45:00,31.6,31.64,31.5,31.57,104000.0,22.415,22.4433,22.344,22.3937,104000.0
2006-12-29 09:50:00,31.58,31.6,31.5,31.5,68200.0,22.4008,22.415,22.344,22.344,68200.0
2006-12-29 09:55:00,31.5,31.55,31.49,31.49,36800.0,22.344,22.3795,22.3369,22.3369,36800.0
2006-12-29 10:00:00,31.49,31.56,31.47,31.5,73400.0,22.3369,22.3866,22.3227,22.344,73400.0
2006-12-29 10:05:00,31.5,31.59,31.49,31.52,97400.0,22.344,22.4079,22.3369,22.3582,97400.0
2006-12-29 10:10:00,31.53,31.57,31.45,31.48,49400.0,22.3653,22.3937,22.3086,22.3298,49400.0
2006-12-29 10:15:00,31.47,31.5,31.41,31.41,78000.0,22.3227,22.344,22.2802,22.2802,78000.0
2006-12-29 10:20:00,31.42,31.43,31.38,31.38,58000.0,22.2873,22.2944,22.2589,22.2589,58000.0
2006-12-29 10:25:00,31.37,31.39,31.28,31.31,149400.0,22.2518,22.266,22.188,22.2092,149400.0
2006-12-29 10:30:00,31.31,31.47,31.15,31.3,225000.0,22.2092,22.3227,22.0958,22.2022,225000.0
2006-12-29 10:35:00,31.28,31.29,31.23,31.24,55200.0,22.188,22.1951,22.1525,22.1596,55200.0
2006-12-29 10:40:00,31.24,31.29,31.18,31.2,126400.0,22.1596,22.1951,22.117,22.1312,126400.0
2006-12-29 10:45:00,31.2,31.23,31.17,31.2,131600.0,22.1312,22.1525,22.1099,22.1312,131600.0
2006-12-29 10:50:00,31.18,31.18,31.1,31.11,109600.0,22.117,22.117,22.0603,22.0674,109600.0
2006-12-29 10:55:00,31.11,31.17,31.09,31.16,117800.0,22.0674,22.1099,22.0532,22.1028,117800.0
2006-12-29 11:00:00,31.16,31.19,31.07,31.09,116600.0,22.1028,22.1241,22.039,22.0532,116600.0
2006-12-29 11:05:00,31.09,31.1,31.02,31.03,112000.0,22.0532,22.0603,22.0035,22.0106,112000.0
2006-12-29 11:10:00,31.04,31.04,30.95,30.97,106400.0,22.0177,22.0177,21.9539,21.9681,106400.0
2006-12-29 11:15:00,30.97,31.08,30.95,31.04,67400.0,21.9681,22.0461,21.9539,22.0177,67400.0
2006-12-29 11:20:00,31.04,31.08,31.04,31.08,46600.0,22.0177,22.0461,22.0177,22.0461,46600.0
2006-12-29 11:25:00,31.08,31.09,30.97,30.99,56400.0,22.0461,22.0532,21.9681,21.9823,56400.0
2006-12-29 11:30:00,30.99,31.1,30.99,31.1,39600.0,21.9823,22.0603,21.9823,22.0603,39600.0
2006-12-29 11:35:00,31.1,31.11,31.09,31.1,40600.0,22.0603,22.0674,22.0532,22.0603,40600.0
2006-12-29 11:40:00,31.1,31.18,31.1,31.18,74600.0,22.0603,22.117,22.0603,22.117,74600.0
2006-12-29 11:45:00,31.17,31.23,31.12,31.21,118400.0,22.1099,22.1525,22.0745,22.1383,118400.0
2006-12-29 11:50:00,31.2,31.23,31.17,31.21,110400.0,22.1312,22.1525,22.1099,22.1383,110400.0
2006-12-29 11:55:00,31.2,31.22,31.17,31.21,61000.0,22.1312,22.1454,22.1099,22.1383,61000.0
2006-12-29 12:00:00,31.21,31.25,31.17,31.17,69200.0,22.1383,22.1667,22.1099,22.1099,69200.0
2006-12-29 12:05:00,31.17,31.23,31.16,31.22,39800.0,22.1099,22.1525,22.1028,22.1454,39800.0
2006-12-29 12:10:00,31.22,31.22,31.11,31.11,62800.0,22.1454,22.1454,22.0674,22.0674,62800.0
2006-12-29 12:15:00,31.11,31.12,31.07,31.1,91200.0,22.0674,22.0745,22.039,22.0603,91200.0
2006-12-29 12:20:00,31.1,31.14,31.1,31.11,40000.0,22.0603,22.0887,22.0603,22.0674,40000.0
2006-12-29 12:25:00,31.11,31.13,31.01,31.04,68200.0,22.0674,22.0816,21.9964,22.0177,68200.0
2006-12-29 12:30:00,31.04,31.06,30.97,31.0,105000.0,22.0177,22.0319,21.9681,21.9894,105000.0
2006-12-29 12:35:00,31.0,31.04,31.0,31.04,44200.0,21.9894,22.0177,21.9894,22.0177,44200.0
2006-12-29 12:40:00,31.04,31.04,30.98,31.0,36600.0,22.0177,22.0177,21.9752,21.9894,36600.0
2006-12-29 12:45:00,31.0,31.04,30.99,31.01,34000.0,21.9894,22.0177,21.9823,21.9964,34000.0
2006-12-29 12:50:00,31.01,31.02,30.99,31.02,66600.0,21.9964,22.0035,21.9823,22.0035,66600.0
2006-12-29 12:55:00,31.03,31.07,31.02,31.07,51000.0,22.0106,22.039,22.0035,22.039,51000.0
2006-12-29 13:00:00,31.07,31.1,31.06,31.1,32600.0,22.039,22.0603,22.0319,22.0603,32600.0
2006-12-29 13:05:00,31.1,31.1,31.07,31.08,16200.0,22.0603,22.0603,22.039,22.0461,16200.0
2006-12-29 13:10:00,31.09,31.11,31.09,31.1,14200.0,22.0532,22.0674,22.0532,22.0603,14200.0
2006-12-29 13:15:00,31.1,31.11,31.09,31.09,17200.0,22.0603,22.0674,22.0532,22.0532,17200.0
2006-12-29 13:20:00,31.1,31.1,31.05,31.06,28000.0,22.0603,22.0603,22.0248,22.0319,28000.0
2006-12-29 13:25:00,31.06,31.06,31.05,31.05,14000.0,22.0319,22.0319,22.0248,22.0248,14000.0
2006-12-29 13:30:00,31.05,31.07,31.04,31.05,16400.0,22.0248,22.039,22.0177,22.0248,16400.0
2006-12-29 13:35:00,31.05,31.08,31.0,31.08,27600.0,22.0248,22.0461,21.9894,22.0461,27600.0
2006-12-29 13:40:00,31.08,31.11,31.07,31.09,17000.0,22.0461,22.0674,22.039,22.0532,17000.0
2006-12-29 13:45:00,31.09,31.13,31.09,31.12,19800.0,22.0532,22.0816,22.0532,22.0745,19800.0
2006-12-29 13:50:00,31.11,31.18,31.06,31.11,115600.0,22.0674,22.117,22.0319,22.0674,115600.0
2006-12-29 13:55:00,31.11,31.11,31.06,31.07,32600.0,22.0674,22.0674,22.0319,22.039,32600.0
2006-12-29 14:00:00,31.07,31.11,31.05,31.11,20200.0,22.039,22.0674,22.0248,22.0674,20200.0
2006-12-29 14:05:00,31.12,31.15,31.11,31.14,18000.0,22.0745,22.0958,22.0674,22.0887,18000.0
2006-12-29 14:10:00,31.14,31.15,31.1,31.11,18000.0,22.0887,22.0958,22.0603,22.0674,18000.0
2006-12-29 14:15:00,31.12,31.19,31.12,31.15,48400.0,22.0745,22.1241,22.0745,22.0958,48400.0
2006-12-29 14:20:00,31.15,31.19,31.15,31.18,42600.0,22.0958,22.1241,22.0958,22.117,42600.0
2006-12-29 14:25:00,31.18,31.18,30.93,30.97,190200.0,22.117,22.117,21.9397,21.9681,190200.0
2006-12-29 14:30:00,30.97,31.14,30.94,31.13,155400.0,21.9681,22.0887,21.9468,22.0816,155400.0
2006-12-29 14:35:00,31.13,31.21,31.13,31.21,62400.0,22.0816,22.1383,22.0816,22.1383,62400.0
2006-12-29 14:40:00,31.21,31.32,31.17,31.17,187800.0,22.1383,22.2163,22.1099,22.1099,187800.0
2006-12-29 14:45:00,31.17,31.18,31.14,31.15,39000.0,22.1099,22.117,22.0887,22.0958,39000.0
2006-12-29 14:50:00,31.15,31.18,31.15,31.18,24400.0,22.0958,22.117,22.0958,22.117,24400.0
2006-12-29 14:55:00,31.18,31.21,31.18,31.21,20000.0,22.117,22.1383,22.117,22.1383,20000.0
2006-12-29 15:00:00,31.2,31.23,31.2,31.22,21000.0,22.1312,22.1525,22.1312,22.1454,21000.0
2006-12-29 15:05:00,31.22,31.23,31.19,31.22,25800.0,22.1454,22.1525,22.1241,22.1454,25800.0
2006-12-29 15:10:00,31.23,31.24,31.18,31.21,54200.0,22.1525,22.1596,22.117,22.1383,54200.0
2006-12-29 15:15:00,31.2,31.21,31.17,31.2,46200.0,22.1312,22.1383,22.1099,22.1312,46200.0
2006-12-29 15:20:00,31.2,31.27,31.13,31.14,91800.0,22.1312,22.1809,22.0816,22.0887,91800.0
2006-12-29 15:25:00,31.14,31.16,31.03,31.07,131200.0,22.0887,22.1028,22.0106,22.039,131200.0
2006-12-29 15:30:00,31.08,31.12,31.04,31.1,89400.0,22.0461,22.0745,22.0177,22.0603,89400.0
2006-12-29 15:35:00,31.1,31.11,31.05,31.05,91800.0,22.0603,22.0674,22.0248,22.0248,91800.0
2006-12-29 15:40:00,31.05,31.22,31.05,31.19,100200.0,22.0248,22.1454,22.0248,22.1241,100200.0
2006-12-29 15:45:00,31.19,31.3,31.16,31.25,248200.0,22.1241,22.2022,22.1028,22.1667,248200.0
2006-12-29 15:50:00,31.25,31.29,31.23,31.25,105400.0,22.1667,22.1951,22.1525,22.1667,105400.0
2006-12-29 15:55:00,31.24,31.25,31.16,31.18,247600.0,22.1596,22.1667,22.1028,22.117,247600.0
2007-01-03 09:30:00,30.91,31.74,30.56,30.71,242000.0,21.9255,22.5143,21.6772,21.7836,242000.0
2007-01-03 09:35:00,30.71,30.75,30.11,30.21,292200.0,21.7836,21.812,21.358,21.429,292200.0
2007-01-03 09:40:00,30.21,30.23,29.69,29.69,454200.0,21.429,21.4432,21.0601,21.0601,454200.0
2007-01-03 09:45:00,29.69,29.9,29.61,29.9,350600.0,21.0601,21.2091,21.0034,21.2091,350600.0
2007-01-03 09:50:00,29.86,30.2,29.84,30.02,205600.0,21.1807,21.4219,21.1665,21.2942,205600.0
2007-01-03 09:55:00,30.03,30.19,30.0,30.13,140000.0,21.3013,21.4148,21.28,21.3722,140000.0
2007-01-03 10:00:00,30.11,30.32,30.09,30.25,245000.0,21.358,21.507,21.3439,21.4574,245000.0
2007-01-03 10:05:00,30.24,30.3,30.13,30.24,236400.0,21.4503,21.4928,21.3722,21.4503,236400.0
2007-01-03 10:10:00,30.24,30.34,30.22,30.3,222600.0,21.4503,21.5212,21.4361,21.4928,222600.0
2007-01-03 10:15:00,30.29,30.41,30.24,30.33,175200.0,21.4857,21.5708,21.4503,21.5141,175200.0
2007-01-03 10:20:00,30.33,30.35,30.23,30.23,238000.0,21.5141,21.5283,21.4432,21.4432,238000.0
2007-01-03 10:25:00,30.24,30.24,30.12,30.2,178400.0,21.4503,21.4503,21.3651,21.4219,178400.0
2007-01-03 10:30:00,30.2,30.21,30.13,30.18,211400.0,21.4219,21.429,21.3722,21.4077,211400.0
2007-01-03 10:35:00,30.18,30.24,30.18,30.21,155800.0,21.4077,21.4503,21.4077,21.429,155800.0
2007-01-03 10:40:00,30.2,30.27,30.2,30.23,144000.0,21.4219,21.4715,21.4219,21.4432,144000.0
2007-01-03 10:45:00,30.23,30.24,30.13,30.13,183200.0,21.4432,21.4503,21.3722,21.3722,183200.0
2007-01-03 10:50:00,30.14,30.15,30.03,30.07,183000.0,21.3793,21.3864,21.3013,21.3297,183000.0
2007-01-03 10:55:00,30.07,30.11,30.04,30.11,169200.0,21.3297,21.358,21.3084,21.358,169200.0
2007-01-03 11:00:00,30.1,30.11,30.05,30.1,148400.0,21.351,21.358,21.3155,21.351,148400.0
2007-01-03 11:05:00,30.1,30.13,30.09,30.13,85800.0,21.351,21.3722,21.3439,21.3722,85800.0
2007-01-03 11:10:00,30.13,30.13,30.08,30.13,81600.0,21.3722,21.3722,21.3368,21.3722,81600.0
2007-01-03 11:15:00,30.12,30.15,30.01,30.04,124200.0,21.3651,21.3864,21.2871,21.3084,124200.0
2007-01-03 11:20:00,30.04,30.1,30.04,30.1,72000.0,21.3084,21.351,21.3084,21.351,72000.0
2007-01-03 11:25:00,30.1,30.1,30.05,30.05,69600.0,21.351,21.351,21.3155,21.3155,69600.0
2007-01-03 11:30:00,30.06,30.11,30.01,30.11,85000.0,21.3226,21.358,21.2871,21.358,85000.0
2007-01-03 11:35:00,30.11,30.24,30.11,30.22,84600.0,21.358,21.4503,21.358,21.4361,84600.0
2007-01-03 11:40:00,30.22,30.28,30.2,30.28,63400.0,21.4361,21.4786,21.4219,21.4786,63400.0
2007-01-03 11:45:00,30.28,30.3,30.25,30.26,92400.0,21.4786,21.4928,21.4574,21.4644,92400.0
2007-01-03 11:50:00,30.27,30.33,30.25,30.3,157000.0,21.4715,21.5141,21.4574,21.4928,157000.0
2007-01-03 11:55:00,30.3,30.32,30.28,30.3,108000.0,21.4928,21.507,21.4786,21.4928,108000.0
2007-01-03 12:00:00,30.3,30.31,30.27,30.29,155000.0,21.4928,21.4999,21.4715,21.4857,155000.0
2007-01-03 12:05:00,30.3,30.31,30.25,30.25,109200.0,21.4928,21.4999,21.4574,21.4574,109200.0
2007-01-03 12:10:00,30.25,30.3,30.24,30.3,59400.0,21.4574,21.4928,21.4503,21.4928,59400.0
2007-01-03 12:15:00,30.3,30.33,30.17,30.21,127800.0,21.4928,21.5141,21.4006,21.429,127800.0
2007-01-03 12:20:00,30.22,30.22,30.15,30.17,48200.0,21.4361,21.4361,21.3864,21.4006,48200.0
2007-01-03 12:25:00,30.17,30.27,30.17,30.26,61200.0,21.4006,21.4715,21.4006,21.4644,61200.0
2007-01-03 12:30:00,30.25,30.34,30.25,30.28,82200.0,21.4574,21.5212,21.4574,21.4786,82200.0
2007-01-03 12:35:00,30.28,30.29,30.24,30.27,104200.0,21.4786,21.4857,21.4503,21.4715,104200.0
2007-01-03 12:40:00,30.27,30.41,30.27,30.4,107800.0,21.4715,21.5708,21.4715,21.5638,107800.0
2007-01-03 12:45:00,30.4,30.42,30.4,30.41,57400.0,21.5638,21.5779,21.5638,21.5708,57400.0
2007-01-03 12:50:00,30.4,30.42,30.4,30.4,26800.0,21.5638,21.5779,21.5638,21.5638,26800.0
2007-01-03 12:55:00,30.39,30.42,30.37,30.4,78600.0,21.5567,21.5779,21.5425,21.5638,78600.0
2007-01-03 13:00:00,30.39,30.4,30.29,30.29,108200.0,21.5567,21.5638,21.4857,21.4857,108200.0
2007-01-03 13:05:00,30.3,30.3,30.25,30.27,49000.0,21.4928,21.4928,21.4574,21.4715,49000.0
2007-01-03 13:10:00,30.27,30.28,30.25,30.25,55800.0,21.4715,21.4786,21.4574,21.4574,55800.0
2007-01-03 13:15:00,30.27,30.31,30.25,30.27,72400.0,21.4715,21.4999,21.4574,21.4715,72400.0
2007-01-03 13:20:00,30.27,30.29,30.26,30.29,82600.0,21.4715,21.4857,21.4644,21.4857,82600.0
2007-01-03 13:25:00,30.3,30.33,30.27,30.29,82400.0,21.4928,21.5141,21.4715,21.4857,82400.0
2007-01-03 13:30:00,30.3,30.33,30.27,30.28,59800.0,21.4928,21.5141,21.4715,21.4786,59800.0
2007-01-03 13:35:00,30.29,30.29,30.25,30.27,52200.0,21.4857,21.4857,21.4574,21.4715,52200.0
2007-01-03 13:40:00,30.27,30.28,30.24,30.25,46800.0,21.4715,21.4786,21.4503,21.4574,46800.0
2007-01-03 13:45:00,30.25,30.27,30.24,30.25,58800.0,21.4574,21.4715,21.4503,21.4574,58800.0
2007-01-03 13:50:00,30.25,30.29,30.25,30.28,68400.0,21.4574,21.4857,21.4574,21.4786,68400.0
2007-01-03 13:55:00,30.28,30.31,30.22,30.23,102800.0,21.4786,21.4999,21.4361,21.4432,102800.0
2007-01-03 14:00:00,30.23,30.28,30.16,30.17,120400.0,21.4432,21.4786,21.3935,21.4006,120400.0
2007-01-03 14:05:00,30.18,30.21,30.13,30.17,94800.0,21.4077,21.429,21.3722,21.4006,94800.0
2007-01-03 14:10:00,30.17,30.3,30.1,30.13,196400.0,21.4006,21.4928,21.351,21.3722,196400.0
2007-01-03 14:15:00,30.13,30.25,30.12,30.15,128600.0,21.3722,21.4574,21.3651,21.3864,128600.0
2007-01-03 14:20:00,30.16,30.2,30.12,30.19,104000.0,21.3935,21.4219,21.3651,21.4148,104000.0
2007-01-03 14:25:00,30.19,30.25,30.17,30.23,79000.0,21.4148,21.4574,21.4006,21.4432,79000.0
2007-01-03 14:30:00,30.22,30.25,30.16,30.17,84200.0,21.4361,21.4574,21.3935,21.4006,84200.0
2007-01-03 14:35:00,30.16,30.23,30.14,30.17,85600.0,21.3935,21.4432,21.3793,21.4006,85600.0
2007-01-03 14:40:00,30.16,30.35,30.14,30.27,281200.0,21.3935,21.5283,21.3793,21.4715,281200.0
2007-01-03 14:45:00,30.27,30.38,30.13,30.15,206000.0,21.4715,21.5496,21.3722,21.3864,206000.0
2007-01-03 14:50:00,30.14,30.17,30.13,30.13,92800.0,21.3793,21.4006,21.3722,21.3722,92800.0
2007-01-03 14:55:00,30.13,30.13,30.01,30.01,119600.0,21.3722,21.3722,21.2871,21.2871,119600.0
2007-01-03 15:00:00,30.02,30.05,30.0,30.03,58400.0,21.2942,21.3155,21.28,21.3013,58400.0
2007-01-03 15:05:00,30.03,30.04,30.0,30.03,120000.0,21.3013,21.3084,21.28,21.3013,120000.0
2007-01-03 15:10:00,30.03,30.1,30.02,30.09,121400.0,21.3013,21.351,21.2942,21.3439,121400.0
2007-01-03 15:15:00,30.09,30.14,30.08,30.11,146400.0,21.3439,21.3793,21.3368,21.358,146400.0
2007-01-03 15:20:00,30.1,30.23,30.09,30.2,155800.0,21.351,21.4432,21.3439,21.4219,155800.0
2007-01-03 15:25:00,30.2,30.3,30.17,30.22,311600.0,21.4219,21.4928,21.4006,21.4361,311600.0
2007-01-03 15:30:00,30.22,30.26,30.21,30.25,119400.0,21.4361,21.4644,21.429,21.4574,119400.0
2007-01-03 15:35:00,30.24,30.26,30.23,30.25,108800.0,21.4503,21.4644,21.4432,21.4574,108800.0
2007-01-03 15:40:00,30.25,30.38,30.25,30.31,160000.0,21.4574,21.5496,21.4574,21.4999,160000.0
2007-01-03 15:45:00,30.31,30.4,30.29,30.32,153800.0,21.4999,21.5638,21.4857,21.507,153800.0
2007-01-03 15:50:00,30.32,30.41,30.32,30.34,178200.0,21.507,21.5708,21.507,21.5212,178200.0
2007-01-03 15:55:00,30.34,30.41,30.3,30.41,526000.0,21.5212,21.5708,21.4928,21.5708,526000.0
2007-01-04 09:30:00,30.86,30.93,30.02,30.06,228600.0,21.89,21.9397,21.2942,21.3226,228600.0
2007-01-04 09:35:00,30.06,30.09,29.95,29.99,193400.0,21.3226,21.3439,21.2446,21.2729,193400.0
2007-01-04 09:40:00,29.99,30.07,29.95,30.0,208400.0,21.2729,21.3297,21.2446,21.28,208400.0
2007-01-04 09:45:00,30.0,30.07,29.88,29.98,243200.0,21.28,21.3297,21.1949,21.2658,243200.0
2007-01-04 09:50:00,29.98,30.15,29.96,30.14,189200.0,21.2658,21.3864,21.2516,21.3793,189200.0
2007-01-04 09:55:00,30.14,30.23,30.08,30.1,150200.0,21.3793,21.4432,21.3368,21.351,150200.0
2007-01-04 10:00:00,30.11,30.21,30.09,30.17,137000.0,21.358,21.429,21.3439,21.4006,137000.0
2007-01-04 10:05:00,30.17,30.39,30.11,30.34,266400.0,21.4006,21.5567,21.358,21.5212,266400.0
2007-01-04 10:10:00,30.33,30.33,30.18,30.22,121400.0,21.5141,21.5141,21.4077,21.4361,121400.0
2007-01-04 10:15:00,30.22,30.28,30.18,30.25,135400.0,21.4361,21.4786,21.4077,21.4574,135400.0
2007-01-04 10:20:00,30.25,30.25,30.18,30.18,101400.0,21.4574,21.4574,21.4077,21.4077,101400.0
2007-01-04 10:25:00,30.18,30.21,30.07,30.09,233000.0,21.4077,21.429,21.3297,21.3439,233000.0
2007-01-04 10:30:00,30.08,30.32,29.96,30.16,381400.0,21.3368,21.507,21.2516,21.3935,381400.0
2007-01-04 10:35:00,30.15,30.27,30.14,30.18,173400.0,21.3864,21.4715,21.3793,21.4077,173400.0
2007-01-04 10:40:00,30.18,30.32,30.18,30.25,113000.0,21.4077,21.507,21.4077,21.4574,113000.0
2007-01-04 10:45:00,30.27,30.27,30.12,30.24,115400.0,21.4715,21.4715,21.3651,21.4503,115400.0
2007-01-04 10:50:00,30.25,30.38,30.23,30.36,170200.0,21.4574,21.5496,21.4432,21.5354,170200.0
2007-01-04 10:55:00,30.38,30.56,30.36,30.55,197800.0,21.5496,21.6772,21.5354,21.6702,197800.0
2007-01-04 11:00:00,30.57,30.84,30.56,30.83,434000.0,21.6843,21.8759,21.6772,21.8688,434000.0
2007-01-04 11:05:00,30.83,30.91,30.68,30.7,368600.0,21.8688,21.9255,21.7624,21.7766,368600.0
2007-01-04 11:10:00,30.7,30.86,30.69,30.86,263000.0,21.7766,21.89,21.7695,21.89,263000.0
2007-01-04 11:15:00,30.86,30.92,30.85,30.9,179400.0,21.89,21.9326,21.883,21.9184,179400.0
2007-01-04 11:20:00,30.9,30.91,30.86,30.91,195000.0,21.9184,21.9255,21.89,21.9255,195000.0
2007-01-04 11:25:00,30.91,30.91,30.88,30.88,117800.0,21.9255,21.9255,21.9042,21.9042,117800.0
2007-01-04 11:30:00,30.88,30.89,30.63,30.66,199600.0,21.9042,21.9113,21.7269,21.7482,199600.0
2007-01-04 11:35:00,30.66,30.72,30.63,30.71,53800.0,21.7482,21.7907,21.7269,21.7836,53800.0
2007-01-04 11:40:00,30.71,30.73,30.67,30.68,55400.0,21.7836,21.7978,21.7553,21.7624,55400.0
2007-01-04 11:45:00,30.68,30.77,30.68,30.73,158400.0,21.7624,21.8262,21.7624,21.7978,158400.0
2007-01-04 11:50:00,30.73,30.74,30.68,30.7,48800.0,21.7978,21.8049,21.7624,21.7766,48800.0
2007-01-04 11:55:00,30.69,30.71,30.64,30.64,70600.0,21.7695,21.7836,21.734,21.734,70600.0
2007-01-04 12:00:00,30.64,30.67,30.64,30.65,94600.0,21.734,21.7553,21.734,21.7411,94600.0
2007-01-04 12:05:00,30.65,30.7,30.6,30.68,103800.0,21.7411,21.7766,21.7056,21.7624,103800.0
2007-01-04 12:10:00,30.68,30.68,30.55,30.58,67600.0,21.7624,21.7624,21.6702,21.6914,67600.0
2007-01-04 12:15:00,30.56,30.56,30.52,30.56,60600.0,21.6772,21.6772,21.6489,21.6772,60600.0
2007-01-04 12:20:00,30.56,30.56,30.5,30.52,44400.0,21.6772,21.6772,21.6347,21.6489,44400.0
2007-01-04 12:25:00,30.51,30.55,30.5,30.52,69800.0,21.6418,21.6702,21.6347,21.6489,69800.0
2007-01-04 12:30:00,30.53,30.58,30.51,30.56,38400.0,21.656,21.6914,21.6418,21.6772,38400.0
2007-01-04 12:35:00,30.56,30.61,30.55,30.61,101800.0,21.6772,21.7127,21.6702,21.7127,101800.0
2007-01-04 12:40:00,30.61,30.65,30.58,30.6,98000.0,21.7127,21.7411,21.6914,21.7056,98000.0
2007-01-04 12:45:00,30.6,30.62,30.54,30.54,44600.0,21.7056,21.7198,21.6631,21.6631,44600.0
2007-01-04 12:50:00,30.54,30.54,30.43,30.43,79000.0,21.6631,21.6631,21.585,21.585,79000.0
2007-01-04 12:55:00,30.44,30.45,30.41,30.42,37000.0,21.5921,21.5992,21.5708,21.5779,37000.0
2007-01-04 13:00:00,30.43,30.44,30.41,30.42,27400.0,21.585,21.5921,21.5708,21.5779,27400.0
2007-01-04 13:05:00,30.42,30.45,30.41,30.41,52000.0,21.5779,21.5992,21.5708,21.5708,52000.0
2007-01-04 13:10:00,30.4,30.4,30.32,30.34,98400.0,21.5638,21.5638,21.507,21.5212,98400.0
2007-01-04 13:15:00,30.34,30.41,30.31,30.31,80800.0,21.5212,21.5708,21.4999,21.4999,80800.0
2007-01-04 13:20:00,30.3,30.3,30.23,30.28,126800.0,21.4928,21.4928,21.4432,21.4786,126800.0
2007-01-04 13:25:00,30.28,30.29,30.22,30.26,177400.0,21.4786,21.4857,21.4361,21.4644,177400.0
2007-01-04 13:30:00,30.25,30.35,30.25,30.3,123800.0,21.4574,21.5283,21.4574,21.4928,123800.0
2007-01-04 13:35:00,30.3,30.32,30.25,30.3,110000.0,21.4928,21.507,21.4574,21.4928,110000.0
2007-01-04 13:40:00,30.3,30.31,30.27,30.29,52200.0,21.4928,21.4999,21.4715,21.4857,52200.0
2007-01-04 13:45:00,30.29,30.31,30.27,30.31,60800.0,21.4857,21.4999,21.4715,21.4999,60800.0
2007-01-04 13:50:00,30.31,30.42,30.31,30.42,90400.0,21.4999,21.5779,21.4999,21.5779,90400.0
2007-01-04 13:55:00,30.43,30.45,30.39,30.41,165400.0,21.585,21.5992,21.5567,21.5708,165400.0
2007-01-04 14:00:00,30.41,30.48,30.41,30.45,166200.0,21.5708,21.6205,21.5708,21.5992,166200.0
2007-01-04 14:05:00,30.45,30.47,30.41,30.41,109800.0,21.5992,21.6134,21.5708,21.5708,109800.0
2007-01-04 14:10:00,30.4,30.42,30.36,30.39,117600.0,21.5638,21.5779,21.5354,21.5567,117600.0
2007-01-04 14:15:00,30.38,30.43,30.36,30.36,160000.0,21.5496,21.585,21.5354,21.5354,160000.0
2007-01-04 14:20:00,30.37,30.39,30.25,30.26,225000.0,21.5425,21.5567,21.4574,21.4644,225000.0
2007-01-04 14:25:00,30.26,30.3,30.24,30.3,138800.0,21.4644,21.4928,21.4503,21.4928,138800.0
2007-01-04 14:30:00,30.3,30.32,30.28,30.32,200400.0,21.4928,21.507,21.4786,21.507,200400.0
2007-01-04 14:35:00,30.33,30.34,30.22,30.23,120400.0,21.5141,21.5212,21.4361,21.4432,120400.0
2007-01-04 14:40:00,30.23,30.4,30.23,30.25,127600.0,21.4432,21.5638,21.4432,21.4574,127600.0
2007-01-04 14:45:00,30.25,30.28,30.24,30.28,109400.0,21.4574,21.4786,21.4503,21.4786,109400.0
2007-01-04 14:50:00,30.27,30.33,30.27,30.31,212600.0,21.4715,21.5141,21.4715,21.4999,212600.0
2007-01-04 14:55:00,30.3,30.33,30.29,30.31,76200.0,21.4928,21.5141,21.4857,21.4999,76200.0
2007-01-04 15:00:00,30.31,30.34,30.3,30.3,79000.0,21.4999,21.5212,21.4928,21.4928,79000.0
2007-01-04 15:05:00,30.29,30.34,30.29,30.33,99200.0,21.4857,21.5212,21.4857,21.5141,99200.0
2007-01-04 15:10:00,30.33,30.34,30.25,30.25,92400.0,21.5141,21.5212,21.4574,21.4574,92400.0
2007-01-04 15:15:00,30.25,30.32,30.25,30.28,106800.0,21.4574,21.507,21.4574,21.4786,106800.0
2007-01-04 15:20:00,30.27,30.28,30.24,30.24,97400.0,21.4715,21.4786,21.4503,21.4503,97400.0
2007-01-04 15:25:00,30.24,30.27,30.24,30.25,68800.0,21.4503,21.4715,21.4503,21.4574,68800.0
2007-01-04 15:30:00,30.25,30.3,30.25,30.28,86800.0,21.4574,21.4928,21.4574,21.4786,86800.0
2007-01-04 15:35:00,30.28,30.34,30.27,30.34,79800.0,21.4786,21.5212,21.4715,21.5212,79800.0
2007-01-04 15:40:00,30.34,30.34,30.26,30.29,125400.0,21.5212,21.5212,21.4644,21.4857,125400.0
2007-01-04 15:45:00,30.28,30.32,30.25,30.31,157000.0,21.4786,21.507,21.4574,21.4999,157000.0
2007-01-04 15:50:00,30.31,30.38,30.31,30.34,344400.0,21.4999,21.5496,21.4999,21.5212,344400.0
2007-01-04 15:55:00,30.35,30.43,30.34,30.39,377800.0,21.5283,21.585,21.5212,21.5567,377800.0
2007-01-05 09:30:00,30.65,30.66,30.5,30.55,171000.0,21.7411,21.7482,21.6347,21.6702,171000.0
2007-01-05 09:35:00,30.53,30.75,30.47,30.63,240200.0,21.656,21.812,21.6134,21.7269,240200.0
2007-01-05 09:40:00,30.65,30.66,30.54,30.66,268000.0,21.7411,21.7482,21.6631,21.7482,268000.0
2007-01-05 09:45:00,30.66,30.72,30.45,30.61,365200.0,21.7482,21.7907,21.5992,21.7127,365200.0
2007-01-05 09:50:00,30.61,30.75,30.58,30.69,479600.0,21.7127,21.812,21.6914,21.7695,479600.0
2007-01-05 09:55:00,30.68,30.68,30.6,30.61,180000.0,21.7624,21.7624,21.7056,21.7127,180000.0
2007-01-05 10:00:00,30.61,30.67,30.58,30.6,214800.0,21.7127,21.7553,21.6914,21.7056,214800.0
2007-01-05 10:05:00,30.59,30.74,30.59,30.72,152400.0,21.6985,21.8049,21.6985,21.7907,152400.0
2007-01-05 10:10:00,30.72,30.85,30.72,30.84,247400.0,21.7907,21.883,21.7907,21.8759,247400.0
2007-01-05 10:15:00,30.84,31.0,30.82,30.99,271000.0,21.8759,21.9894,21.8617,21.9823,271000.0
2007-01-05 10:20:00,31.0,31.07,30.94,30.97,370000.0,21.9894,22.039,21.9468,21.9681,370000.0
2007-01-05 10:25:00,30.97,31.02,30.84,30.85,194200.0,21.9681,22.0035,21.8759,21.883,194200.0
2007-01-05 10:30:00,30.85,30.95,30.82,30.85,124000.0,21.883,21.9539,21.8617,21.883,124000.0
2007-01-05 10:35:00,30.85,31.03,30.85,31.01,115600.0,21.883,22.0106,21.883,21.9964,115600.0
2007-01-05 10:40:00,31.03,31.16,30.92,31.0,259400.0,22.0106,22.1028,21.9326,21.9894,259400.0
2007-01-05 10:45:00,31.0,31.09,30.89,31.08,219000.0,21.9894,22.0532,21.9113,22.0461,219000.0
2007-01-05 10:50:00,31.08,31.09,30.9,30.9,163800.0,22.0461,22.0532,21.9184,21.9184,163800.0
2007-01-05 10:55:00,30.9,31.06,30.88,31.0,174000.0,21.9184,22.0319,21.9042,21.9894,174000.0
2007-01-05 11:00:00,31.0,31.04,30.93,30.98,130200.0,21.9894,22.0177,21.9397,21.9752,130200.0
2007-01-05 11:05:00,30.97,30.99,30.66,30.68,126400.0,21.9681,21.9823,21.7482,21.7624,126400.0
2007-01-05 11:10:00,30.69,30.76,30.56,30.62,90400.0,21.7695,21.8191,21.6772,21.7198,90400.0
2007-01-05 11:15:00,30.63,30.83,30.59,30.8,121400.0,21.7269,21.8688,21.6985,21.8475,121400.0
2007-01-05 11:20:00,30.79,30.8,30.71,30.71,58800.0,21.8404,21.8475,21.7836,21.7836,58800.0
2007-01-05 11:25:00,30.71,30.72,30.49,30.49,106000.0,21.7836,21.7907,21.6276,21.6276,106000.0
2007-01-05 11:30:00,30.49,30.65,30.48,30.54,153400.0,21.6276,21.7411,21.6205,21.6631,153400.0
2007-01-05 11:35:00,30.53,30.58,30.48,30.5,69200.0,21.656,21.6914,21.6205,21.6347,69200.0
2007-01-05 11:40:00,30.5,30.63,30.5,30.56,107000.0,21.6347,21.7269,21.6347,21.6772,107000.0
2007-01-05 11:45:00,30.57,30.62,30.53,30.6,58600.0,21.6843,21.7198,21.656,21.7056,58600.0
2007-01-05 11:50:00,30.61,30.63,30.59,30.61,69000.0,21.7127,21.7269,21.6985,21.7127,69000.0
2007-01-05 11:55:00,30.61,30.63,30.6,30.63,49800.0,21.7127,21.7269,21.7056,21.7269,49800.0
2007-01-05 12:00:00,30.62,30.65,30.61,30.64,60800.0,21.7198,21.7411,21.7127,21.734,60800.0
2007-01-05 12:05:00,30.64,30.64,30.59,30.61,78200.0,21.734,21.734,21.6985,21.7127,78200.0
2007-01-05 12:10:00,30.61,30.8,30.61,30.79,168200.0,21.7127,21.8475,21.7127,21.8404,168200.0
2007-01-05 12:15:00,30.78,30.81,30.72,30.77,105800.0,21.8333,21.8546,21.7907,21.8262,105800.0
2007-01-05 12:20:00,30.77,30.8,30.64,30.64,67600.0,21.8262,21.8475,21.734,21.734,67600.0
2007-01-05 12:25:00,30.63,30.74,30.62,30.73,82400.0,21.7269,21.8049,21.7198,21.7978,82400.0
2007-01-05 12:30:00,30.72,30.75,30.69,30.71,26800.0,21.7907,21.812,21.7695,21.7836,26800.0
2007-01-05 12:35:00,30.71,30.72,30.66,30.7,66000.0,21.7836,21.7907,21.7482,21.7766,66000.0
2007-01-05 12:40:00,30.7,30.8,30.68,30.79,92400.0,21.7766,21.8475,21.7624,21.8404,92400.0
2007-01-05 12:45:00,30.79,30.83,30.75,30.75,59800.0,21.8404,21.8688,21.812,21.812,59800.0
2007-01-05 12:50:00,30.75,30.83,30.75,30.81,78800.0,21.812,21.8688,21.812,21.8546,78800.0
2007-01-05 12:55:00,30.8,30.92,30.76,30.87,154800.0,21.8475,21.9326,21.8191,21.8971,154800.0
2007-01-05 13:00:00,30.88,30.92,30.72,30.74,103400.0,21.9042,21.9326,21.7907,21.8049,103400.0
2007-01-05 13:05:00,30.74,30.81,30.71,30.75,72200.0,21.8049,21.8546,21.7836,21.812,72200.0
2007-01-05 13:10:00,30.74,30.82,30.74,30.8,53200.0,21.8049,21.8617,21.8049,21.8475,53200.0
2007-01-05 13:15:00,30.8,30.81,30.75,30.81,43000.0,21.8475,21.8546,21.812,21.8546,43000.0
2007-01-05 13:20:00,30.81,30.86,30.78,30.83,85200.0,21.8546,21.89,21.8333,21.8688,85200.0
2007-01-05 13:25:00,30.83,30.9,30.8,30.85,115000.0,21.8688,21.9184,21.8475,21.883,115000.0
2007-01-05 13:30:00,30.85,30.85,30.81,30.83,44400.0,21.883,21.883,21.8546,21.8688,44400.0
2007-01-05 13:35:00,30.83,30.92,30.82,30.9,62200.0,21.8688,21.9326,21.8617,21.9184,62200.0
2007-01-05 13:40:00,30.91,31.05,30.9,31.0,100200.0,21.9255,22.0248,21.9184,21.9894,100200.0
2007-01-05 13:45:00,31.0,31.13,30.98,31.1,117400.0,21.9894,22.0816,21.9752,22.0603,117400.0
2007-01-05 13:50:00,31.09,31.16,31.02,31.07,124200.0,22.0532,22.1028,22.0035,22.039,124200.0
2007-01-05 13:55:00,31.07,31.11,31.0,31.06,108400.0,22.039,22.0674,21.9894,22.0319,108400.0
2007-01-05 14:00:00,31.06,31.06,30.99,31.01,106000.0,22.0319,22.0319,21.9823,21.9964,106000.0
2007-01-05 14:05:00,31.01,31.02,30.95,30.99,178200.0,21.9964,22.0035,21.9539,21.9823,178200.0
2007-01-05 14:10:00,31.0,31.06,30.96,31.06,203200.0,21.9894,22.0319,21.961,22.0319,203200.0
2007-01-05 14:15:00,31.05,31.14,30.99,31.13,159000.0,22.0248,22.0887,21.9823,22.0816,159000.0
2007-01-05 14:20:00,31.14,31.17,30.97,31.04,253400.0,22.0887,22.1099,21.9681,22.0177,253400.0
2007-01-05 14:25:00,31.03,31.09,30.89,30.91,252200.0,22.0106,22.0532,21.9113,21.9255,252200.0
2007-01-05 14:30:00,30.92,31.15,30.85,31.14,300200.0,21.9326,22.0958,21.883,22.0887,300200.0
2007-01-05 14:35:00,31.13,31.17,31.11,31.16,87200.0,22.0816,22.1099,22.0674,22.1028,87200.0
2007-01-05 14:40:00,31.16,31.2,31.11,31.14,86600.0,22.1028,22.1312,22.0674,22.0887,86600.0
2007-01-05 14:45:00,31.15,31.22,31.14,31.2,89000.0,22.0958,22.1454,22.0887,22.1312,89000.0
2007-01-05 14:50:00,31.19,31.23,31.18,31.22,88400.0,22.1241,22.1525,22.117,22.1454,88400.0
2007-01-05 14:55:00,31.22,31.28,31.16,31.22,155000.0,22.1454,22.188,22.1028,22.1454,155000.0
2007-01-05 15:00:00,31.22,31.24,31.09,31.11,167400.0,22.1454,22.1596,22.0532,22.0674,167400.0
2007-01-05 15:05:00,31.11,31.22,31.1,31.22,137400.0,22.0674,22.1454,22.0603,22.1454,137400.0
2007-01-05 15:10:00,31.22,31.24,31.18,31.2,94400.0,22.1454,22.1596,22.117,22.1312,94400.0
2007-01-05 15:15:00,31.21,31.5,31.2,31.35,445800.0,22.1383,22.344,22.1312,22.2376,445800.0
2007-01-05 15:20:00,31.34,31.47,31.33,31.35,313200.0,22.2305,22.3227,22.2234,22.2376,313200.0
2007-01-05 15:25:00,31.36,31.43,31.34,31.38,185400.0,22.2447,22.2944,22.2305,22.2589,185400.0
2007-01-05 15:30:00,31.38,31.4,31.25,31.32,156000.0,22.2589,22.2731,22.1667,22.2163,156000.0
2007-01-05 15:35:00,31.32,31.36,31.23,31.24,304400.0,22.2163,22.2447,22.1525,22.1596,304400.0
2007-01-05 15:40:00,31.23,31.34,31.11,31.34,296600.0,22.1525,22.2305,22.0674,22.2305,296600.0
2007-01-05 15:45:00,31.34,31.38,31.25,31.33,226200.0,22.2305,22.2589,22.1667,22.2234,226200.0
2007-01-05 15:50:00,31.34,31.35,31.21,31.31,241000.0,22.2305,22.2376,22.1383,22.2092,241000.0
2007-01-05 15:55:00,31.31,31.41,31.25,31.27,470000.0,22.2092,22.2802,22.1667,22.1809,470000.0
2007-01-08 09:30:00,31.93,31.93,31.18,31.8,195000.0,22.649,22.649,22.117,22.5568,195000.0
2007-01-08 09:35:00,31.85,32.0,31.7,31.74,400000.0,22.5923,22.6987,22.4859,22.5143,400000.0
2007-01-08 09:40:00,31.73,31.88,31.66,31.77,170600.0,22.5072,22.6136,22.4575,22.5355,170600.0
2007-01-08 09:45:00,31.78,31.78,31.66,31.67,85800.0,22.5426,22.5426,22.4575,22.4646,85800.0
2007-01-08 09:50:00,31.66,31.71,31.61,31.62,145200.0,22.4575,22.493,22.422,22.4291,145200.0
2007-01-08 09:55:00,31.61,31.61,31.44,31.48,146200.0,22.422,22.422,22.3015,22.3298,146200.0
2007-01-08 10:00:00,31.47,31.49,31.35,31.37,209200.0,22.3227,22.3369,22.2376,22.2518,209200.0
2007-01-08 10:05:00,31.38,31.44,31.36,31.41,204000.0,22.2589,22.3015,22.2447,22.2802,204000.0
2007-01-08 10:10:00,31.4,31.45,31.37,31.39,137200.0,22.2731,22.3086,22.2518,22.266,137200.0
2007-01-08 10:15:00,31.38,31.59,31.24,31.24,173200.0,22.2589,22.4079,22.1596,22.1596,173200.0
2007-01-08 10:20:00,31.24,31.33,31.23,31.25,149000.0,22.1596,22.2234,22.1525,22.1667,149000.0
2007-01-08 10:25:00,31.27,31.33,31.24,31.29,109200.0,22.1809,22.2234,22.1596,22.1951,109200.0
2007-01-08 10:30:00,31.3,31.33,31.25,31.25,96600.0,22.2022,22.2234,22.1667,22.1667,96600.0
2007-01-08 10:35:00,31.25,31.28,31.14,31.24,83800.0,22.1667,22.188,22.0887,22.1596,83800.0
2007-01-08 10:40:00,31.24,31.27,31.2,31.22,137000.0,22.1596,22.1809,22.1312,22.1454,137000.0
2007-01-08 10:45:00,31.22,31.22,31.01,31.11,144400.0,22.1454,22.1454,21.9964,22.0674,144400.0
2007-01-08 10:50:00,31.11,31.11,31.03,31.08,67400.0,22.0674,22.0674,22.0106,22.0461,67400.0
2007-01-08 10:55:00,31.08,31.11,30.93,30.93,125600.0,22.0461,22.0674,21.9397,21.9397,125600.0
2007-01-08 11:00:00,30.93,30.98,30.85,30.86,177200.0,21.9397,21.9752,21.883,21.89,177200.0
2007-01-08 11:05:00,30.85,30.93,30.74,30.78,141000.0,21.883,21.9397,21.8049,21.8333,141000.0
2007-01-08 11:10:00,30.78,30.84,30.67,30.68,130200.0,21.8333,21.8759,21.7553,21.7624,130200.0
2007-01-08 11:15:00,30.7,30.78,30.68,30.75,187200.0,21.7766,21.8333,21.7624,21.812,187200.0
2007-01-08 11:20:00,30.75,30.78,30.65,30.7,220600.0,21.812,21.8333,21.7411,21.7766,220600.0
2007-01-08 11:25:00,30.71,30.75,30.65,30.66,100600.0,21.7836,21.812,21.7411,21.7482,100600.0
2007-01-08 11:30:00,30.65,30.79,30.65,30.78,66600.0,21.7411,21.8404,21.7411,21.8333,66600.0
2007-01-08 11:35:00,30.77,30.85,30.76,30.82,75200.0,21.8262,21.883,21.8191,21.8617,75200.0
2007-01-08 11:40:00,30.82,30.88,30.78,30.88,71800.0,21.8617,21.9042,21.8333,21.9042,71800.0
2007-01-08 11:45:00,30.9,31.03,30.86,30.98,85800.0,21.9184,22.0106,21.89,21.9752,85800.0
2007-01-08 11:50:00,30.97,31.0,30.91,30.93,54800.0,21.9681,21.9894,21.9255,21.9397,54800.0
2007-01-08 11:55:00,30.93,31.07,30.93,31.04,41400.0,21.9397,22.039,21.9397,22.0177,41400.0
2007-01-08 12:00:00,31.04,31.04,30.88,30.88,53400.0,22.0177,22.0177,21.9042,21.9042,53400.0
2007-01-08 12:05:00,30.88,30.89,30.84,30.88,43400.0,21.9042,21.9113,21.8759,21.9042,43400.0
2007-01-08 12:10:00,30.88,30.97,30.87,30.95,37800.0,21.9042,21.9681,21.8971,21.9539,37800.0
2007-01-08 12:15:00,30.95,31.04,30.95,30.99,82400.0,21.9539,22.0177,21.9539,21.9823,82400.0
2007-01-08 12:20:00,31.0,31.05,30.95,30.97,64200.0,21.9894,22.0248,21.9539,21.9681,64200.0
2007-01-08 12:25:00,30.97,31.05,30.97,30.98,44000.0,21.9681,22.0248,21.9681,21.9752,44000.0
2007-01-08 12:30:00,30.97,30.97,30.89,30.97,56000.0,21.9681,21.9681,21.9113,21.9681,56000.0
2007-01-08 12:35:00,30.97,31.03,30.96,31.0,47400.0,21.9681,22.0106,21.961,21.9894,47400.0
2007-01-08 12:40:00,31.0,31.02,30.95,31.0,33200.0,21.9894,22.0035,21.9539,21.9894,33200.0
2007-01-08 12:45:00,31.0,31.03,30.98,31.0,36800.0,21.9894,22.0106,21.9752,21.9894,36800.0
2007-01-08 12:50:00,30.99,30.99,30.89,30.93,46800.0,21.9823,21.9823,21.9113,21.9397,46800.0
2007-01-08 12:55:00,30.93,30.98,30.89,30.9,46400.0,21.9397,21.9752,21.9113,21.9184,46400.0
2007-01-08 13:00:00,30.9,30.92,30.86,30.9,39800.0,21.9184,21.9326,21.89,21.9184,39800.0
2007-01-08 13:05:00,30.9,30.95,30.88,30.89,41600.0,21.9184,21.9539,21.9042,21.9113,41600.0
2007-01-08 13:10:00,30.89,30.89,30.83,30.84,36000.0,21.9113,21.9113,21.8688,21.8759,36000.0
2007-01-08 13:15:00,30.84,30.86,30.78,30.81,60000.0,21.8759,21.89,21.8333,21.8546,60000.0
2007-01-08 13:20:00,30.81,30.86,30.78,30.85,55200.0,21.8546,21.89,21.8333,21.883,55200.0
2007-01-08 13:25:00,30.83,30.92,30.83,30.92,42600.0,21.8688,21.9326,21.8688,21.9326,42600.0
2007-01-08 13:30:00,30.92,30.96,30.86,30.9,45200.0,21.9326,21.961,21.89,21.9184,45200.0
2007-01-08 13:35:00,30.93,30.93,30.85,30.92,69200.0,21.9397,21.9397,21.883,21.9326,69200.0
2007-01-08 13:40:00,30.92,31.02,30.9,31.01,63000.0,21.9326,22.0035,21.9184,21.9964,63000.0
2007-01-08 13:45:00,31.0,31.14,31.0,31.11,89600.0,21.9894,22.0887,21.9894,22.0674,89600.0
2007-01-08 13:50:00,31.11,31.13,31.05,31.06,62400.0,22.0674,22.0816,22.0248,22.0319,62400.0
2007-01-08 13:55:00,31.06,31.13,31.05,31.06,66600.0,22.0319,22.0816,22.0248,22.0319,66600.0
2007-01-08 14:00:00,31.06,31.07,30.99,31.0,71800.0,22.0319,22.039,21.9823,21.9894,71800.0
2007-01-08 14:05:00,31.0,31.08,30.99,31.04,51800.0,21.9894,22.0461,21.9823,22.0177,51800.0
2007-01-08 14:10:00,31.03,31.1,31.0,31.1,56000.0,22.0106,22.0603,21.9894,22.0603,56000.0
2007-01-08 14:15:00,31.1,31.13,31.09,31.09,63400.0,22.0603,22.0816,22.0532,22.0532,63400.0
2007-01-08 14:20:00,31.09,31.17,31.08,31.17,55800.0,22.0532,22.1099,22.0461,22.1099,55800.0
2007-01-08 14:25:00,31.17,31.26,31.17,31.26,63400.0,22.1099,22.1738,22.1099,22.1738,63400.0
2007-01-08 14:30:00,31.25,31.27,31.24,31.24,61000.0,22.1667,22.1809,22.1596,22.1596,61000.0
2007-01-08 14:35:00,31.24,31.26,31.2,31.22,38600.0,22.1596,22.1738,22.1312,22.1454,38600.0
2007-01-08 14:40:00,31.23,31.28,31.18,31.24,191000.0,22.1525,22.188,22.117,22.1596,191000.0
2007-01-08 14:45:00,31.23,31.36,31.15,31.22,357400.0,22.1525,22.2447,22.0958,22.1454,357400.0
2007-01-08 14:50:00,31.22,31.25,31.17,31.23,81000.0,22.1454,22.1667,22.1099,22.1525,81000.0
2007-01-08 14:55:00,31.23,31.23,31.16,31.17,49600.0,22.1525,22.1525,22.1028,22.1099,49600.0
2007-01-08 15:00:00,31.16,31.2,31.13,31.19,44200.0,22.1028,22.1312,22.0816,22.1241,44200.0
2007-01-08 15:05:00,31.19,31.23,31.16,31.16,66200.0,22.1241,22.1525,22.1028,22.1028,66200.0
2007-01-08 15:10:00,31.17,31.23,31.16,31.22,64800.0,22.1099,22.1525,22.1028,22.1454,64800.0
2007-01-08 15:15:00,31.22,31.23,31.04,31.18,417600.0,22.1454,22.1525,22.0177,22.117,417600.0
2007-01-08 15:20:00,31.18,31.21,31.18,31.2,44200.0,22.117,22.1383,22.117,22.1312,44200.0
2007-01-08 15:25:00,31.2,31.21,31.11,31.14,49200.0,22.1312,22.1383,22.0674,22.0887,49200.0
2007-01-08 15:30:00,31.14,31.18,31.12,31.18,74600.0,22.0887,22.117,22.0745,22.117,74600.0
2007-01-08 15:35:00,31.18,31.2,31.13,31.17,68400.0,22.117,22.1312,22.0816,22.1099,68400.0
2007-01-08 15:40:00,31.17,31.2,31.15,31.15,72000.0,22.1099,22.1312,22.0958,22.0958,72000.0
2007-01-08 15:45:00,31.14,31.15,31.02,31.13,186000.0,22.0887,22.0958,22.0035,22.0816,186000.0
2007-01-08 15:50:00,31.14,31.18,31.12,31.18,119800.0,22.0887,22.117,22.0745,22.117,119800.0
2007-01-08 15:55:00,31.18,31.18,31.1,31.13,163800.0,22.117,22.117,22.0603,22.0816,163800.0
2007-01-09 09:30:00,30.5,30.61,30.4,30.4,137800.0,21.6347,21.7127,21.5638,21.5638,137800.0
2007-01-09 09:35:00,30.4,30.41,30.06,30.18,248600.0,21.5638,21.5708,21.3226,21.4077,248600.0
2007-01-09 09:40:00,30.18,30.29,30.14,30.16,287200.0,21.4077,21.4857,21.3793,21.3935,287200.0
2007-01-09 09:45:00,30.16,30.37,30.1,30.27,290000.0,21.3935,21.5425,21.351,21.4715,290000.0
2007-01-09 09:50:00,30.26,30.43,30.26,30.4,158400.0,21.4644,21.585,21.4644,21.5638,158400.0
2007-01-09 09:55:00,30.4,30.51,30.4,30.45,158400.0,21.5638,21.6418,21.5638,21.5992,158400.0
2007-01-09 10:00:00,30.45,30.55,30.38,30.44,188200.0,21.5992,21.6702,21.5496,21.5921,188200.0
2007-01-09 10:05:00,30.44,30.56,30.43,30.49,124000.0,21.5921,21.6772,21.585,21.6276,124000.0
2007-01-09 10:10:00,30.49,30.5,30.3,30.43,152000.0,21.6276,21.6347,21.4928,21.585,152000.0
2007-01-09 10:15:00,30.44,30.66,30.44,30.63,146200.0,21.5921,21.7482,21.5921,21.7269,146200.0
2007-01-09 10:20:00,30.63,30.73,30.61,30.72,101400.0,21.7269,21.7978,21.7127,21.7907,101400.0
2007-01-09 10:25:00,30.72,30.8,30.61,30.65,110000.0,21.7907,21.8475,21.7127,21.7411,110000.0
2007-01-09 10:30:00,30.65,30.65,30.46,30.46,108200.0,21.7411,21.7411,21.6063,21.6063,108200.0
2007-01-09 10:35:00,30.47,30.58,30.42,30.55,98600.0,21.6134,21.6914,21.5779,21.6702,98600.0
2007-01-09 10:40:00,30.55,30.55,30.44,30.47,146400.0,21.6702,21.6702,21.5921,21.6134,146400.0
2007-01-09 10:45:00,30.47,30.52,30.45,30.49,31600.0,21.6134,21.6489,21.5992,21.6276,31600.0
2007-01-09 10:50:00,30.5,30.61,30.49,30.57,63800.0,21.6347,21.7127,21.6276,21.6843,63800.0
2007-01-09 10:55:00,30.57,30.61,30.5,30.5,45000.0,21.6843,21.7127,21.6347,21.6347,45000.0
2007-01-09 11:00:00,30.5,30.61,30.46,30.6,89600.0,21.6347,21.7127,21.6063,21.7056,89600.0
2007-01-09 11:05:00,30.6,30.61,30.55,30.56,66800.0,21.7056,21.7127,21.6702,21.6772,66800.0
2007-01-09 11:10:00,30.56,30.56,30.5,30.52,52200.0,21.6772,21.6772,21.6347,21.6489,52200.0
2007-01-09 11:15:00,30.52,30.53,30.45,30.47,128600.0,21.6489,21.656,21.5992,21.6134,128600.0
2007-01-09 11:20:00,30.46,30.49,30.43,30.47,68600.0,21.6063,21.6276,21.585,21.6134,68600.0
2007-01-09 11:25:00,30.47,30.48,30.43,30.45,59800.0,21.6134,21.6205,21.585,21.5992,59800.0
2007-01-09 11:30:00,30.45,30.5,30.44,30.49,128400.0,21.5992,21.6347,21.5921,21.6276,128400.0
2007-01-09 11:35:00,30.49,30.49,30.42,30.43,45000.0,21.6276,21.6276,21.5779,21.585,45000.0
2007-01-09 11:40:00,30.43,30.45,30.41,30.43,104800.0,21.585,21.5992,21.5708,21.585,104800.0
2007-01-09 11:45:00,30.43,30.47,30.42,30.45,80000.0,21.585,21.6134,21.5779,21.5992,80000.0
2007-01-09 11:50:00,30.45,30.47,30.42,30.45,83400.0,21.5992,21.6134,21.5779,21.5992,83400.0
2007-01-09 11:55:00,30.46,30.47,30.42,30.45,90800.0,21.6063,21.6134,21.5779,21.5992,90800.0
2007-01-09 12:00:00,30.45,30.49,30.42,30.48,130600.0,21.5992,21.6276,21.5779,21.6205,130600.0
2007-01-09 12:05:00,30.48,30.5,30.39,30.5,74800.0,21.6205,21.6347,21.5567,21.6347,74800.0
2007-01-09 12:10:00,30.5,30.67,30.5,30.63,102800.0,21.6347,21.7553,21.6347,21.7269,102800.0
2007-01-09 12:15:00,30.61,30.61,30.52,30.56,338600.0,21.7127,21.7127,21.6489,21.6772,338600.0
2007-01-09 12:20:00,30.56,30.61,30.43,30.45,227000.0,21.6772,21.7127,21.585,21.5992,227000.0
2007-01-09 12:25:00,30.43,30.61,30.4,30.59,120200.0,21.585,21.7127,21.5638,21.6985,120200.0
2007-01-09 12:30:00,30.59,30.63,30.57,30.61,117800.0,21.6985,21.7269,21.6843,21.7127,117800.0
2007-01-09 12:35:00,30.61,30.71,30.58,30.7,183600.0,21.7127,21.7836,21.6914,21.7766,183600.0
2007-01-09 12:40:00,30.7,30.85,30.69,30.73,172400.0,21.7766,21.883,21.7695,21.7978,172400.0
2007-01-09 12:45:00,30.73,30.77,30.68,30.73,117000.0,21.7978,21.8262,21.7624,21.7978,117000.0
2007-01-09 12:50:00,30.75,30.77,30.71,30.75,172400.0,21.812,21.8262,21.7836,21.812,172400.0
2007-01-09 12:55:00,30.75,30.76,30.63,30.64,109600.0,21.812,21.8191,21.7269,21.734,109600.0
2007-01-09 13:00:00,30.64,30.69,30.63,30.68,109800.0,21.734,21.7695,21.7269,21.7624,109800.0
2007-01-09 13:05:00,30.68,30.75,30.64,30.72,125800.0,21.7624,21.812,21.734,21.7907,125800.0
2007-01-09 13:10:00,30.72,30.78,30.72,30.75,166600.0,21.7907,21.8333,21.7907,21.812,166600.0
2007-01-09 13:15:00,30.75,30.9,30.75,30.8,216000.0,21.812,21.9184,21.812,21.8475,216000.0
2007-01-09 13:20:00,30.8,30.86,30.77,30.77,381200.0,21.8475,21.89,21.8262,21.8262,381200.0
2007-01-09 13:25:00,30.77,30.8,30.73,30.8,124400.0,21.8262,21.8475,21.7978,21.8475,124400.0
2007-01-09 13:30:00,30.8,30.84,30.8,30.8,137200.0,21.8475,21.8759,21.8475,21.8475,137200.0
2007-01-09 13:35:00,30.8,30.82,30.75,30.75,185000.0,21.8475,21.8617,21.812,21.812,185000.0
2007-01-09 13:40:00,30.75,30.8,30.68,30.79,119800.0,21.812,21.8475,21.7624,21.8404,119800.0
2007-01-09 13:45:00,30.79,30.82,30.71,30.76,91600.0,21.8404,21.8617,21.7836,21.8191,91600.0
2007-01-09 13:50:00,30.75,30.81,30.75,30.79,90200.0,21.812,21.8546,21.812,21.8404,90200.0
2007-01-09 13:55:00,30.79,30.82,30.75,30.8,111600.0,21.8404,21.8617,21.812,21.8475,111600.0
2007-01-09 14:00:00,30.8,30.94,30.8,30.93,177400.0,21.8475,21.9468,21.8475,21.9397,177400.0
2007-01-09 14:05:00,30.93,30.95,30.85,30.9,157400.0,21.9397,21.9539,21.883,21.9184,157400.0
2007-01-09 14:10:00,30.9,30.91,30.76,30.83,145200.0,21.9184,21.9255,21.8191,21.8688,145200.0
2007-01-09 14:15:00,30.83,30.86,30.77,30.78,281200.0,21.8688,21.89,21.8262,21.8333,281200.0
2007-01-09 14:20:00,30.78,30.81,30.71,30.77,80000.0,21.8333,21.8546,21.7836,21.8262,80000.0
2007-01-09 14:25:00,30.77,30.77,30.67,30.68,52000.0,21.8262,21.8262,21.7553,21.7624,52000.0
2007-01-09 14:30:00,30.68,30.73,30.66,30.72,144400.0,21.7624,21.7978,21.7482,21.7907,144400.0
2007-01-09 14:35:00,30.72,30.75,30.71,30.73,43400.0,21.7907,21.812,21.7836,21.7978,43400.0
2007-01-09 14:40:00,30.74,30.75,30.68,30.7,119200.0,21.8049,21.812,21.7624,21.7766,119200.0
2007-01-09 14:45:00,30.71,30.72,30.65,30.67,73200.0,21.7836,21.7907,21.7411,21.7553,73200.0
2007-01-09 14:50:00,30.67,30.72,30.64,30.68,39200.0,21.7553,21.7907,21.734,21.7624,39200.0
2007-01-09 14:55:00,30.68,30.74,30.68,30.71,81600.0,21.7624,21.8049,21.7624,21.7836,81600.0
2007-01-09 15:00:00,30.71,30.74,30.7,30.71,96400.0,21.7836,21.8049,21.7766,21.7836,96400.0
2007-01-09 15:05:00,30.7,30.71,30.68,30.69,55200.0,21.7766,21.7836,21.7624,21.7695,55200.0
2007-01-09 15:10:00,30.68,30.71,30.68,30.7,73600.0,21.7624,21.7836,21.7624,21.7766,73600.0
2007-01-09 15:15:00,30.69,30.72,30.68,30.72,150400.0,21.7695,21.7907,21.7624,21.7907,150400.0
2007-01-09 15:20:00,30.72,30.73,30.65,30.66,91800.0,21.7907,21.7978,21.7411,21.7482,91800.0
2007-01-09 15:25:00,30.67,30.75,30.67,30.7,182400.0,21.7553,21.812,21.7553,21.7766,182400.0
2007-01-09 15:30:00,30.7,30.72,30.66,30.7,105000.0,21.7766,21.7907,21.7482,21.7766,105000.0
2007-01-09 15:35:00,30.7,30.74,30.7,30.71,230200.0,21.7766,21.8049,21.7766,21.7836,230200.0
2007-01-09 15:40:00,30.71,30.71,30.64,30.65,128400.0,21.7836,21.7836,21.734,21.7411,128400.0
2007-01-09 15:45:00,30.65,30.7,30.58,30.68,167000.0,21.7411,21.7766,21.6914,21.7624,167000.0
2007-01-09 15:50:00,30.68,30.72,30.68,30.72,223800.0,21.7624,21.7907,21.7624,21.7907,223800.0
2007-01-09 15:55:00,30.72,30.75,30.7,30.74,444400.0,21.7907,21.812,21.7766,21.8049,444400.0
2007-01-10 09:30:00,30.63,30.65,30.21,30.53,116600.0,21.7269,21.7411,21.429,21.656,116600.0
2007-01-10 09:35:00,30.52,30.81,30.43,30.74,158200.0,21.6489,21.8546,21.585,21.8049,158200.0
2007-01-10 09:40:00,30.74,30.75,30.5,30.64,164000.0,21.8049,21.812,21.6347,21.734,164000.0
2007-01-10 09:45:00,30.63,30.68,30.53,30.54,80400.0,21.7269,21.7624,21.656,21.6631,80400.0
2007-01-10 09:50:00,30.55,30.61,30.48,30.57,87800.0,21.6702,21.7127,21.6205,21.6843,87800.0
2007-01-10 09:55:00,30.58,30.59,30.53,30.57,32600.0,21.6914,21.6985,21.656,21.6843,32600.0
2007-01-10 10:00:00,30.56,30.59,30.5,30.5,47200.0,21.6772,21.6985,21.6347,21.6347,47200.0
2007-01-10 10:05:00,30.49,30.56,30.49,30.5,54400.0,21.6276,21.6772,21.6276,21.6347,54400.0
2007-01-10 10:10:00,30.51,30.54,30.43,30.43,77000.0,21.6418,21.6631,21.585,21.585,77000.0
2007-01-10 10:15:00,30.43,30.51,30.41,30.47,90600.0,21.585,21.6418,21.5708,21.6134,90600.0
2007-01-10 10:20:00,30.47,30.48,30.39,30.4,109800.0,21.6134,21.6205,21.5567,21.5638,109800.0
2007-01-10 10:25:00,30.42,30.43,30.35,30.4,91200.0,21.5779,21.585,21.5283,21.5638,91200.0
2007-01-10 10:30:00,30.4,30.53,30.29,30.43,268800.0,21.5638,21.656,21.4857,21.585,268800.0
2007-01-10 10:35:00,30.48,30.62,30.46,30.49,386000.0,21.6205,21.7198,21.6063,21.6276,386000.0
2007-01-10 10:40:00,30.5,30.55,30.38,30.49,153800.0,21.6347,21.6702,21.5496,21.6276,153800.0
2007-01-10 10:45:00,30.5,30.53,30.4,30.46,62400.0,21.6347,21.656,21.5638,21.6063,62400.0
2007-01-10 10:50:00,30.45,30.45,30.3,30.34,206800.0,21.5992,21.5992,21.4928,21.5212,206800.0
2007-01-10 10:55:00,30.35,30.4,30.25,30.29,90800.0,21.5283,21.5638,21.4574,21.4857,90800.0
2007-01-10 11:00:00,30.3,30.33,30.2,30.32,112400.0,21.4928,21.5141,21.4219,21.507,112400.0
2007-01-10 11:05:00,30.34,30.35,30.2,30.25,96000.0,21.5212,21.5283,21.4219,21.4574,96000.0
2007-01-10 11:10:00,30.25,30.32,30.18,30.32,102600.0,21.4574,21.507,21.4077,21.507,102600.0
2007-01-10 11:15:00,30.32,30.39,30.28,30.28,127400.0,21.507,21.5567,21.4786,21.4786,127400.0
2007-01-10 11:20:00,30.27,30.28,30.13,30.13,76800.0,21.4715,21.4786,21.3722,21.3722,76800.0
2007-01-10 11:25:00,30.13,30.22,30.11,30.11,54600.0,21.3722,21.4361,21.358,21.358,54600.0
2007-01-10 11:30:00,30.12,30.17,30.06,30.08,93200.0,21.3651,21.4006,21.3226,21.3368,93200.0
2007-01-10 11:35:00,30.08,30.13,30.01,30.1,144400.0,21.3368,21.3722,21.2871,21.351,144400.0
2007-01-10 11:40:00,30.1,30.16,30.04,30.16,59200.0,21.351,21.3935,21.3084,21.3935,59200.0
2007-01-10 11:45:00,30.18,30.29,30.17,30.29,171400.0,21.4077,21.4857,21.4006,21.4857,171400.0
2007-01-10 11:50:00,30.29,30.45,30.24,30.45,139200.0,21.4857,21.5992,21.4503,21.5992,139200.0
2007-01-10 11:55:00,30.43,30.47,30.34,30.34,188400.0,21.585,21.6134,21.5212,21.5212,188400.0
2007-01-10 12:00:00,30.32,30.35,30.28,30.31,56600.0,21.507,21.5283,21.4786,21.4999,56600.0
2007-01-10 12:05:00,30.29,30.35,30.28,30.35,41200.0,21.4857,21.5283,21.4786,21.5283,41200.0
2007-01-10 12:10:00,30.35,30.45,30.33,30.38,269600.0,21.5283,21.5992,21.5141,21.5496,269600.0
2007-01-10 12:15:00,30.38,30.42,30.35,30.35,38200.0,21.5496,21.5779,21.5283,21.5283,38200.0
2007-01-10 12:20:00,30.35,30.36,30.27,30.29,50400.0,21.5283,21.5354,21.4715,21.4857,50400.0
2007-01-10 12:25:00,30.29,30.29,30.13,30.15,66000.0,21.4857,21.4857,21.3722,21.3864,66000.0
2007-01-10 12:30:00,30.15,30.3,30.14,30.28,65000.0,21.3864,21.4928,21.3793,21.4786,65000.0
2007-01-10 12:35:00,30.27,30.36,30.24,30.33,55600.0,21.4715,21.5354,21.4503,21.5141,55600.0
2007-01-10 12:40:00,30.34,30.36,30.29,30.36,39800.0,21.5212,21.5354,21.4857,21.5354,39800.0
2007-01-10 12:45:00,30.36,30.36,30.23,30.3,40600.0,21.5354,21.5354,21.4432,21.4928,40600.0
2007-01-10 12:50:00,30.31,30.36,30.26,30.27,83800.0,21.4999,21.5354,21.4644,21.4715,83800.0
2007-01-10 12:55:00,30.25,30.31,30.18,30.21,65200.0,21.4574,21.4999,21.4077,21.429,65200.0
2007-01-10 13:00:00,30.22,30.27,30.22,30.23,21800.0,21.4361,21.4715,21.4361,21.4432,21800.0
2007-01-10 13:05:00,30.23,30.34,30.23,30.33,31000.0,21.4432,21.5212,21.4432,21.5141,31000.0
2007-01-10 13:10:00,30.33,30.37,30.32,30.36,41400.0,21.5141,21.5425,21.507,21.5354,41400.0
2007-01-10 13:15:00,30.36,30.36,30.31,30.31,38400.0,21.5354,21.5354,21.4999,21.4999,38400.0
2007-01-10 13:20:00,30.31,30.32,30.23,30.28,34800.0,21.4999,21.507,21.4432,21.4786,34800.0
2007-01-10 13:25:00,30.27,30.32,30.25,30.29,32400.0,21.4715,21.507,21.4574,21.4857,32400.0
2007-01-10 13:30:00,30.3,30.3,30.13,30.17,55600.0,21.4928,21.4928,21.3722,21.4006,55600.0
2007-01-10 13:35:00,30.18,30.28,30.16,30.27,39400.0,21.4077,21.4786,21.3935,21.4715,39400.0
2007-01-10 13:40:00,30.26,30.43,30.25,30.43,104000.0,21.4644,21.585,21.4574,21.585,104000.0
2007-01-10 13:45:00,30.44,30.44,30.38,30.4,63400.0,21.5921,21.5921,21.5496,21.5638,63400.0
2007-01-10 13:50:00,30.41,30.45,30.36,30.38,114000.0,21.5708,21.5992,21.5354,21.5496,114000.0
2007-01-10 13:55:00,30.38,30.43,30.37,30.37,68200.0,21.5496,21.585,21.5425,21.5425,68200.0
2007-01-10 14:00:00,30.36,30.45,30.34,30.43,60600.0,21.5354,21.5992,21.5212,21.585,60600.0
2007-01-10 14:05:00,30.43,30.48,30.42,30.43,88200.0,21.585,21.6205,21.5779,21.585,88200.0
2007-01-10 14:10:00,30.43,30.54,30.42,30.51,63000.0,21.585,21.6631,21.5779,21.6418,63000.0
2007-01-10 14:15:00,30.52,30.54,30.49,30.51,110000.0,21.6489,21.6631,21.6276,21.6418,110000.0
2007-01-10 14:20:00,30.51,30.52,30.46,30.5,64200.0,21.6418,21.6489,21.6063,21.6347,64200.0
2007-01-10 14:25:00,30.5,30.53,30.43,30.46,45400.0,21.6347,21.656,21.585,21.6063,45400.0
2007-01-10 14:30:00,30.47,30.48,30.43,30.43,49600.0,21.6134,21.6205,21.585,21.585,49600.0
2007-01-10 14:35:00,30.43,30.46,30.42,30.45,38400.0,21.585,21.6063,21.5779,21.5992,38400.0
2007-01-10 14:40:00,30.43,30.55,30.43,30.52,47400.0,21.585,21.6702,21.585,21.6489,47400.0
2007-01-10 14:45:00,30.53,30.58,30.46,30.52,46200.0,21.656,21.6914,21.6063,21.6489,46200.0
2007-01-10 14:50:00,30.52,30.57,30.5,30.57,35400.0,21.6489,21.6843,21.6347,21.6843,35400.0
2007-01-10 14:55:00,30.57,30.58,30.53,30.53,22200.0,21.6843,21.6914,21.656,21.656,22200.0
2007-01-10 15:00:00,30.54,30.56,30.5,30.55,39800.0,21.6631,21.6772,21.6347,21.6702,39800.0
2007-01-10 15:05:00,30.55,30.55,30.48,30.5,32600.0,21.6702,21.6702,21.6205,21.6347,32600.0
2007-01-10 15:10:00,30.52,30.54,30.49,30.51,84800.0,21.6489,21.6631,21.6276,21.6418,84800.0
2007-01-10 15:15:00,30.51,30.54,30.5,30.52,179000.0,21.6418,21.6631,21.6347,21.6489,179000.0
2007-01-10 15:20:00,30.52,30.53,30.44,30.47,140600.0,21.6489,21.656,21.5921,21.6134,140600.0
2007-01-10 15:25:00,30.45,30.5,30.43,30.49,49800.0,21.5992,21.6347,21.585,21.6276,49800.0
2007-01-10 15:30:00,30.49,30.54,30.48,30.49,68800.0,21.6276,21.6631,21.6205,21.6276,68800.0
2007-01-10 15:35:00,30.49,30.49,30.46,30.48,76400.0,21.6276,21.6276,21.6063,21.6205,76400.0
2007-01-10 15:40:00,30.48,30.48,30.43,30.45,91000.0,21.6205,21.6205,21.585,21.5992,91000.0
2007-01-10 15:45:00,30.45,30.46,30.43,30.44,125200.0,21.5992,21.6063,21.585,21.5921,125200.0
2007-01-10 15:50:00,30.43,30.46,30.41,30.43,118000.0,21.585,21.6063,21.5708,21.585,118000.0
2007-01-10 15:55:00,30.43,30.49,30.42,30.43,236400.0,21.585,21.6276,21.5779,21.585,236400.0
2007-01-11 09:30:00,31.04,31.04,30.25,30.35,137800.0,22.0177,22.0177,21.4574,21.5283,137800.0
2007-01-11 09:35:00,30.34,30.52,30.34,30.36,194200.0,21.5212,21.6489,21.5212,21.5354,194200.0
2007-01-11 09:40:00,30.36,30.65,30.3,30.43,223000.0,21.5354,21.7411,21.4928,21.585,223000.0
2007-01-11 09:45:00,30.43,30.55,30.43,30.53,152400.0,21.585,21.6702,21.585,21.656,152400.0
2007-01-11 09:50:00,30.53,30.66,30.48,30.61,128200.0,21.656,21.7482,21.6205,21.7127,128200.0
2007-01-11 09:55:00,30.61,30.75,30.61,30.71,126800.0,21.7127,21.812,21.7127,21.7836,126800.0
2007-01-11 10:00:00,30.71,30.78,30.54,30.58,147200.0,21.7836,21.8333,21.6631,21.6914,147200.0
2007-01-11 10:05:00,30.58,30.61,30.43,30.55,114200.0,21.6914,21.7127,21.585,21.6702,114200.0
2007-01-11 10:10:00,30.56,30.56,30.42,30.42,95800.0,21.6772,21.6772,21.5779,21.5779,95800.0
2007-01-11 10:15:00,30.42,30.54,30.36,30.52,160400.0,21.5779,21.6631,21.5354,21.6489,160400.0
2007-01-11 10:20:00,30.53,30.63,30.49,30.6,100600.0,21.656,21.7269,21.6276,21.7056,100600.0
2007-01-11 10:25:00,30.59,30.65,30.56,30.56,83200.0,21.6985,21.7411,21.6772,21.6772,83200.0
2007-01-11 10:30:00,30.56,30.8,30.5,30.68,501000.0,21.6772,21.8475,21.6347,21.7624,501000.0
2007-01-11 10:35:00,30.68,30.75,30.57,30.7,270000.0,21.7624,21.812,21.6843,21.7766,270000.0
2007-01-11 10:40:00,30.7,30.83,30.59,30.82,158800.0,21.7766,21.8688,21.6985,21.8617,158800.0
2007-01-11 10:45:00,30.82,31.0,30.78,30.99,234800.0,21.8617,21.9894,21.8333,21.9823,234800.0
2007-01-11 10:50:00,30.99,30.99,30.88,30.95,110400.0,21.9823,21.9823,21.9042,21.9539,110400.0
2007-01-11 10:55:00,30.93,30.93,30.81,30.93,95200.0,21.9397,21.9397,21.8546,21.9397,95200.0
2007-01-11 11:00:00,30.9,31.04,30.9,30.96,250200.0,21.9184,22.0177,21.9184,21.961,250200.0
2007-01-11 11:05:00,30.97,31.04,30.92,30.97,119200.0,21.9681,22.0177,21.9326,21.9681,119200.0
2007-01-11 11:10:00,30.97,31.0,30.83,30.86,86600.0,21.9681,21.9894,21.8688,21.89,86600.0
2007-01-11 11:15:00,30.86,30.86,30.75,30.8,104800.0,21.89,21.89,21.812,21.8475,104800.0
2007-01-11 11:20:00,30.8,30.81,30.61,30.63,153400.0,21.8475,21.8546,21.7127,21.7269,153400.0
2007-01-11 11:25:00,30.63,30.68,30.52,30.54,100600.0,21.7269,21.7624,21.6489,21.6631,100600.0
2007-01-11 11:30:00,30.55,30.63,30.45,30.5,158800.0,21.6702,21.7269,21.5992,21.6347,158800.0
2007-01-11 11:35:00,30.49,30.6,30.46,30.6,123000.0,21.6276,21.7056,21.6063,21.7056,123000.0
2007-01-11 11:40:00,30.6,30.65,30.58,30.6,106600.0,21.7056,21.7411,21.6914,21.7056,106600.0
2007-01-11 11:45:00,30.6,30.67,30.6,30.64,116000.0,21.7056,21.7553,21.7056,21.734,116000.0
2007-01-11 11:50:00,30.64,30.64,30.55,30.57,104600.0,21.734,21.734,21.6702,21.6843,104600.0
2007-01-11 11:55:00,30.56,30.57,30.49,30.51,85600.0,21.6772,21.6843,21.6276,21.6418,85600.0
2007-01-11 12:00:00,30.5,30.55,30.45,30.53,103000.0,21.6347,21.6702,21.5992,21.656,103000.0
2007-01-11 12:05:00,30.54,30.56,30.53,30.55,53200.0,21.6631,21.6772,21.656,21.6702,53200.0
2007-01-11 12:10:00,30.54,30.55,30.48,30.5,61600.0,21.6631,21.6702,21.6205,21.6347,61600.0
2007-01-11 12:15:00,30.5,30.51,30.4,30.4,81600.0,21.6347,21.6418,21.5638,21.5638,81600.0
2007-01-11 12:20:00,30.4,30.44,30.38,30.38,55800.0,21.5638,21.5921,21.5496,21.5496,55800.0
2007-01-11 12:25:00,30.39,30.5,30.39,30.49,49600.0,21.5567,21.6347,21.5567,21.6276,49600.0
2007-01-11 12:30:00,30.48,30.52,30.43,30.47,62000.0,21.6205,21.6489,21.585,21.6134,62000.0
2007-01-11 12:35:00,30.48,30.48,30.38,30.43,78400.0,21.6205,21.6205,21.5496,21.585,78400.0
2007-01-11 12:40:00,30.43,30.45,30.38,30.44,36000.0,21.585,21.5992,21.5496,21.5921,36000.0
2007-01-11 12:45:00,30.45,30.47,30.38,30.38,47000.0,21.5992,21.6134,21.5496,21.5496,47000.0
2007-01-11 12:50:00,30.38,30.38,30.28,30.35,80000.0,21.5496,21.5496,21.4786,21.5283,80000.0
2007-01-11 12:55:00,30.35,30.41,30.34,30.36,62400.0,21.5283,21.5708,21.5212,21.5354,62400.0
2007-01-11 13:00:00,30.36,30.36,30.3,30.3,59200.0,21.5354,21.5354,21.4928,21.4928,59200.0
2007-01-11 13:05:00,30.31,30.34,30.21,30.25,150800.0,21.4999,21.5212,21.429,21.4574,150800.0
2007-01-11 13:10:00,30.24,30.24,30.13,30.21,117200.0,21.4503,21.4503,21.3722,21.429,117200.0
2007-01-11 13:15:00,30.21,30.28,30.17,30.25,95000.0,21.429,21.4786,21.4006,21.4574,95000.0
2007-01-11 13:20:00,30.25,30.26,30.07,30.07,100600.0,21.4574,21.4644,21.3297,21.3297,100600.0
2007-01-11 13:25:00,30.07,30.14,30.04,30.14,107800.0,21.3297,21.3793,21.3084,21.3793,107800.0
2007-01-11 13:30:00,30.14,30.24,30.11,30.17,134600.0,21.3793,21.4503,21.358,21.4006,134600.0
2007-01-11 13:35:00,30.17,30.25,30.16,30.2,92000.0,21.4006,21.4574,21.3935,21.4219,92000.0
2007-01-11 13:40:00,30.19,30.23,30.16,30.19,92600.0,21.4148,21.4432,21.3935,21.4148,92600.0
2007-01-11 13:45:00,30.19,30.19,30.13,30.14,66600.0,21.4148,21.4148,21.3722,21.3793,66600.0
2007-01-11 13:50:00,30.14,30.27,30.14,30.15,125200.0,21.3793,21.4715,21.3793,21.3864,125200.0
2007-01-11 13:55:00,30.14,30.18,30.04,30.1,128600.0,21.3793,21.4077,21.3084,21.351,128600.0
2007-01-11 14:00:00,30.1,30.13,30.0,30.01,139200.0,21.351,21.3722,21.28,21.2871,139200.0
2007-01-11 14:05:00,30.01,30.05,29.89,29.89,171400.0,21.2871,21.3155,21.202,21.202,171400.0
2007-01-11 14:10:00,29.89,29.98,29.86,29.96,144600.0,21.202,21.2658,21.1807,21.2516,144600.0
2007-01-11 14:15:00,29.96,30.02,29.93,29.97,93800.0,21.2516,21.2942,21.2304,21.2587,93800.0
2007-01-11 14:20:00,29.97,29.98,29.86,29.87,89800.0,21.2587,21.2658,21.1807,21.1878,89800.0
2007-01-11 14:25:00,29.88,30.01,29.87,29.97,129800.0,21.1949,21.2871,21.1878,21.2587,129800.0
2007-01-11 14:30:00,29.97,30.11,29.97,30.05,162000.0,21.2587,21.358,21.2587,21.3155,162000.0
2007-01-11 14:35:00,30.05,30.14,30.05,30.11,79000.0,21.3155,21.3793,21.3155,21.358,79000.0
2007-01-11 14:40:00,30.1,30.1,30.0,30.05,76200.0,21.351,21.351,21.28,21.3155,76200.0
2007-01-11 14:45:00,30.06,30.15,30.06,30.14,57800.0,21.3226,21.3864,21.3226,21.3793,57800.0
2007-01-11 14:50:00,30.14,30.16,30.1,30.13,108000.0,21.3793,21.3935,21.351,21.3722,108000.0
2007-01-11 14:55:00,30.13,30.14,30.06,30.06,42800.0,21.3722,21.3793,21.3226,21.3226,42800.0
2007-01-11 15:00:00,30.07,30.07,29.98,29.98,77400.0,21.3297,21.3297,21.2658,21.2658,77400.0
2007-01-11 15:05:00,29.98,30.0,29.93,29.99,72200.0,21.2658,21.28,21.2304,21.2729,72200.0
2007-01-11 15:10:00,29.99,30.08,29.99,30.07,35600.0,21.2729,21.3368,21.2729,21.3297,35600.0
2007-01-11 15:15:00,30.07,30.08,30.02,30.08,87600.0,21.3297,21.3368,21.2942,21.3368,87600.0
2007-01-11 15:20:00,30.08,30.09,30.02,30.04,78600.0,21.3368,21.3439,21.2942,21.3084,78600.0
2007-01-11 15:25:00,30.04,30.04,29.99,30.02,78000.0,21.3084,21.3084,21.2729,21.2942,78000.0
2007-01-11 15:30:00,30.03,30.06,29.98,30.0,76600.0,21.3013,21.3226,21.2658,21.28,76600.0
2007-01-11 15:35:00,30.0,30.02,29.97,29.99,130400.0,21.28,21.2942,21.2587,21.2729,130400.0
2007-01-11 15:40:00,29.99,30.02,29.97,30.02,113600.0,21.2729,21.2942,21.2587,21.2942,113600.0
2007-01-11 15:45:00,30.02,30.04,29.96,29.99,116800.0,21.2942,21.3084,21.2516,21.2729,116800.0
2007-01-11 15:50:00,29.99,29.99,29.95,29.96,134000.0,21.2729,21.2729,21.2446,21.2516,134000.0
2007-01-11 15:55:00,29.96,30.03,29.95,30.0,155400.0,21.2516,21.3013,21.2446,21.28,155400.0
2007-01-12 09:30:00,30.0,30.5,29.99,30.41,84600.0,21.3005,21.6555,21.2934,21.5916,84600.0
2007-01-12 09:35:00,30.36,30.43,30.25,30.35,154000.0,21.5561,21.6058,21.478,21.549,154000.0
2007-01-12 09:40:00,30.36,30.42,30.29,30.41,137400.0,21.5561,21.5987,21.5064,21.5916,137400.0
2007-01-12 09:45:00,30.42,30.59,30.4,30.56,126400.0,21.5987,21.7194,21.5845,21.6981,126400.0
2007-01-12 09:50:00,30.58,30.63,30.55,30.6,181400.0,21.7123,21.7478,21.691,21.7265,181400.0
2007-01-12 09:55:00,30.6,30.63,30.56,30.58,171200.0,21.7265,21.7478,21.6981,21.7123,171200.0
2007-01-12 10:00:00,30.59,30.69,30.54,30.63,153600.0,21.7194,21.7904,21.6839,21.7478,153600.0
2007-01-12 10:05:00,30.63,30.65,30.56,30.58,127000.0,21.7478,21.762,21.6981,21.7123,127000.0
2007-01-12 10:10:00,30.58,30.58,30.43,30.5,98400.0,21.7123,21.7123,21.6058,21.6555,98400.0
2007-01-12 10:15:00,30.5,30.55,30.34,30.37,85400.0,21.6555,21.691,21.5419,21.5632,85400.0
2007-01-12 10:20:00,30.37,30.6,30.36,30.54,113200.0,21.5632,21.7265,21.5561,21.6839,113200.0
2007-01-12 10:25:00,30.53,30.55,30.46,30.55,54400.0,21.6768,21.691,21.6271,21.691,54400.0
2007-01-12 10:30:00,30.55,30.55,30.43,30.46,61400.0,21.691,21.691,21.6058,21.6271,61400.0
2007-01-12 10:35:00,30.46,30.55,30.46,30.53,54600.0,21.6271,21.691,21.6271,21.6768,54600.0
2007-01-12 10:40:00,30.54,30.54,30.45,30.46,50000.0,21.6839,21.6839,21.62,21.6271,50000.0
2007-01-12 10:45:00,30.46,30.48,30.33,30.36,72400.0,21.6271,21.6413,21.5348,21.5561,72400.0
2007-01-12 10:50:00,30.37,30.4,30.17,30.22,80600.0,21.5632,21.5845,21.4212,21.4567,80600.0
2007-01-12 10:55:00,30.23,30.45,30.23,30.4,96600.0,21.4638,21.62,21.4638,21.5845,96600.0
2007-01-12 11:00:00,30.4,30.48,30.36,30.45,65400.0,21.5845,21.6413,21.5561,21.62,65400.0
2007-01-12 11:05:00,30.45,30.53,30.42,30.52,51000.0,21.62,21.6768,21.5987,21.6697,51000.0
2007-01-12 11:10:00,30.52,30.57,30.48,30.57,75800.0,21.6697,21.7052,21.6413,21.7052,75800.0
2007-01-12 11:15:00,30.57,30.58,30.5,30.55,48600.0,21.7052,21.7123,21.6555,21.691,48600.0
2007-01-12 11:20:00,30.54,30.55,30.47,30.52,35400.0,21.6839,21.691,21.6342,21.6697,35400.0
2007-01-12 11:25:00,30.5,30.55,30.47,30.48,30800.0,21.6555,21.691,21.6342,21.6413,30800.0
2007-01-12 11:30:00,30.48,30.6,30.48,30.58,222800.0,21.6413,21.7265,21.6413,21.7123,222800.0
2007-01-12 11:35:00,30.58,30.64,30.55,30.58,106800.0,21.7123,21.7549,21.691,21.7123,106800.0
2007-01-12 11:40:00,30.57,30.6,30.54,30.6,51800.0,21.7052,21.7265,21.6839,21.7265,51800.0
2007-01-12 11:45:00,30.6,30.62,30.57,30.61,70000.0,21.7265,21.7407,21.7052,21.7336,70000.0
2007-01-12 11:50:00,30.61,30.62,30.56,30.57,35400.0,21.7336,21.7407,21.6981,21.7052,35400.0
2007-01-12 11:55:00,30.59,30.6,30.52,30.54,38800.0,21.7194,21.7265,21.6697,21.6839,38800.0
2007-01-12 12:00:00,30.57,30.61,30.52,30.57,38600.0,21.7052,21.7336,21.6697,21.7052,38600.0
2007-01-12 12:05:00,30.57,30.62,30.57,30.62,15600.0,21.7052,21.7407,21.7052,21.7407,15600.0
2007-01-12 12:10:00,30.63,30.64,30.61,30.61,30600.0,21.7478,21.7549,21.7336,21.7336,30600.0
2007-01-12 12:15:00,30.59,30.64,30.56,30.59,32800.0,21.7194,21.7549,21.6981,21.7194,32800.0
2007-01-12 12:20:00,30.58,30.64,30.58,30.63,25000.0,21.7123,21.7549,21.7123,21.7478,25000.0
2007-01-12 12:25:00,30.63,30.64,30.61,30.63,21400.0,21.7478,21.7549,21.7336,21.7478,21400.0
2007-01-12 12:30:00,30.61,30.69,30.61,30.66,33200.0,21.7336,21.7904,21.7336,21.7691,33200.0
2007-01-12 12:35:00,30.65,30.7,30.65,30.69,29200.0,21.762,21.7975,21.762,21.7904,29200.0
2007-01-12 12:40:00,30.68,30.74,30.67,30.73,75200.0,21.7833,21.8259,21.7762,21.8188,75200.0
2007-01-12 12:45:00,30.73,30.78,30.72,30.76,57200.0,21.8188,21.8543,21.8117,21.8401,57200.0
2007-01-12 12:50:00,30.77,30.81,30.77,30.81,69000.0,21.8472,21.8756,21.8472,21.8756,69000.0
2007-01-12 12:55:00,30.81,30.91,30.81,30.88,110200.0,21.8756,21.9466,21.8756,21.9253,110200.0
2007-01-12 13:00:00,30.89,30.94,30.89,30.94,91000.0,21.9324,21.9679,21.9324,21.9679,91000.0
2007-01-12 13:05:00,30.93,31.0,30.92,30.93,49800.0,21.9608,22.0105,21.9537,21.9608,49800.0
2007-01-12 13:10:00,30.93,30.96,30.92,30.93,45000.0,21.9608,21.9821,21.9537,21.9608,45000.0
2007-01-12 13:15:00,30.94,31.0,30.93,30.99,58600.0,21.9679,22.0105,21.9608,22.0034,58600.0
2007-01-12 13:20:00,31.0,31.05,30.99,31.05,78200.0,22.0105,22.046,22.0034,22.046,78200.0
2007-01-12 13:25:00,31.05,31.07,30.98,30.98,54800.0,22.046,22.0602,21.9963,21.9963,54800.0
2007-01-12 13:30:00,30.98,31.09,30.97,31.08,51000.0,21.9963,22.0744,21.9892,22.0673,51000.0
2007-01-12 13:35:00,31.08,31.13,31.08,31.08,84000.0,22.0673,22.1028,22.0673,22.0673,84000.0
2007-01-12 13:40:00,31.08,31.09,31.02,31.02,73600.0,22.0673,22.0744,22.0247,22.0247,73600.0
2007-01-12 13:45:00,31.02,31.04,30.95,31.0,53200.0,22.0247,22.0389,21.975,22.0105,53200.0
2007-01-12 13:50:00,31.0,31.02,30.98,31.0,97200.0,22.0105,22.0247,21.9963,22.0105,97200.0
2007-01-12 13:55:00,31.0,31.05,30.94,30.95,100600.0,22.0105,22.046,21.9679,21.975,100600.0
2007-01-12 14:00:00,30.95,30.99,30.91,30.94,71000.0,21.975,22.0034,21.9466,21.9679,71000.0
2007-01-12 14:05:00,30.94,30.97,30.88,30.91,109200.0,21.9679,21.9892,21.9253,21.9466,109200.0
2007-01-12 14:10:00,30.9,31.0,30.9,30.98,66600.0,21.9395,22.0105,21.9395,21.9963,66600.0
2007-01-12 14:15:00,30.98,31.0,30.9,31.0,59400.0,21.9963,22.0105,21.9395,22.0105,59400.0
2007-01-12 14:20:00,31.0,31.03,30.97,31.01,102800.0,22.0105,22.0318,21.9892,22.0176,102800.0
2007-01-12 14:25:00,31.0,31.05,30.98,31.05,84600.0,22.0105,22.046,21.9963,22.046,84600.0
2007-01-12 14:30:00,31.05,31.05,31.0,31.0,69600.0,22.046,22.046,22.0105,22.0105,69600.0
2007-01-12 14:35:00,31.0,31.02,30.97,31.02,42400.0,22.0105,22.0247,21.9892,22.0247,42400.0
2007-01-12 14:40:00,31.02,31.04,31.0,31.02,49200.0,22.0247,22.0389,22.0105,22.0247,49200.0
2007-01-12 14:45:00,31.02,31.07,31.02,31.07,61800.0,22.0247,22.0602,22.0247,22.0602,61800.0
2007-01-12 14:50:00,31.07,31.08,31.02,31.03,84200.0,22.0602,22.0673,22.0247,22.0318,84200.0
2007-01-12 14:55:00,31.02,31.03,31.01,31.03,34600.0,22.0247,22.0318,22.0176,22.0318,34600.0
2007-01-12 15:00:00,31.02,31.04,31.02,31.03,39600.0,22.0247,22.0389,22.0247,22.0318,39600.0
2007-01-12 15:05:00,31.03,31.06,31.03,31.05,76800.0,22.0318,22.0531,22.0318,22.046,76800.0
2007-01-12 15:10:00,31.05,31.08,31.03,31.07,130400.0,22.046,22.0673,22.0318,22.0602,130400.0
2007-01-12 15:15:00,31.07,31.09,31.07,31.07,58200.0,22.0602,22.0744,22.0602,22.0602,58200.0
2007-01-12 15:20:00,31.08,31.11,31.07,31.11,42800.0,22.0673,22.0886,22.0602,22.0886,42800.0
2007-01-12 15:25:00,31.11,31.15,31.1,31.14,65400.0,22.0886,22.117,22.0815,22.1099,65400.0
2007-01-12 15:30:00,31.14,31.18,31.13,31.18,96000.0,22.1099,22.1383,22.1028,22.1383,96000.0
2007-01-12 15:35:00,31.17,31.22,31.17,31.19,148400.0,22.1312,22.1667,22.1312,22.1454,148400.0
2007-01-12 15:40:00,31.19,31.2,31.14,31.14,237800.0,22.1454,22.1525,22.1099,22.1099,237800.0
2007-01-12 15:45:00,31.15,31.19,31.14,31.16,170400.0,22.117,22.1454,22.1099,22.1241,170400.0
2007-01-12 15:50:00,31.17,31.21,31.15,31.18,261200.0,22.1312,22.1596,22.117,22.1383,261200.0
2007-01-12 15:55:00,31.18,31.2,31.09,31.09,286800.0,22.1383,22.1525,22.0744,22.0744,286800.0
2007-01-16 09:30:00,31.06,31.19,30.79,31.11,160600.0,22.0531,22.1454,21.8614,22.0886,160600.0
2007-01-16 09:35:00,31.11,31.14,30.97,30.99,116200.0,22.0886,22.1099,21.9892,22.0034,116200.0
2007-01-16 09:40:00,31.0,31.27,30.98,31.22,161400.0,22.0105,22.2022,21.9963,22.1667,161400.0
2007-01-16 09:45:00,31.23,31.39,31.18,31.35,144600.0,22.1738,22.2874,22.1383,22.259,144600.0
2007-01-16 09:50:00,31.35,31.4,31.31,31.35,160000.0,22.259,22.2945,22.2306,22.259,160000.0
2007-01-16 09:55:00,31.36,31.42,31.34,31.36,126000.0,22.2661,22.3087,22.2519,22.2661,126000.0
2007-01-16 10:00:00,31.37,31.47,31.3,31.43,282400.0,22.2732,22.3442,22.2235,22.3158,282400.0
2007-01-16 10:05:00,31.43,31.44,31.29,31.34,257200.0,22.3158,22.3229,22.2164,22.2519,257200.0
2007-01-16 10:10:00,31.33,31.41,31.29,31.38,264600.0,22.2448,22.3016,22.2164,22.2803,264600.0
2007-01-16 10:15:00,31.38,31.5,31.35,31.46,186600.0,22.2803,22.3655,22.259,22.3371,186600.0
2007-01-16 10:20:00,31.46,31.55,31.45,31.46,176800.0,22.3371,22.401,22.33,22.3371,176800.0
2007-01-16 10:25:00,31.45,31.53,31.38,31.4,136800.0,22.33,22.3868,22.2803,22.2945,136800.0
2007-01-16 10:30:00,31.4,31.43,31.32,31.35,98600.0,22.2945,22.3158,22.2377,22.259,98600.0
2007-01-16 10:35:00,31.35,31.39,31.1,31.11,153600.0,22.259,22.2874,22.0815,22.0886,153600.0
2007-01-16 10:40:00,31.11,31.17,31.0,31.0,111200.0,22.0886,22.1312,22.0105,22.0105,111200.0
2007-01-16 10:45:00,31.0,31.03,30.93,30.98,107000.0,22.0105,22.0318,21.9608,21.9963,107000.0
2007-01-16 10:50:00,30.99,31.04,30.96,31.0,104000.0,22.0034,22.0389,21.9821,22.0105,104000.0
2007-01-16 10:55:00,31.0,31.04,30.93,31.02,97800.0,22.0105,22.0389,21.9608,22.0247,97800.0
2007-01-16 11:00:00,31.02,31.06,30.96,31.01,66200.0,22.0247,22.0531,21.9821,22.0176,66200.0
2007-01-16 11:05:00,31.02,31.06,30.98,31.01,41200.0,22.0247,22.0531,21.9963,22.0176,41200.0
2007-01-16 11:10:00,31.01,31.06,30.97,30.98,35000.0,22.0176,22.0531,21.9892,21.9963,35000.0
2007-01-16 11:15:00,31.0,31.0,30.89,30.93,51200.0,22.0105,22.0105,21.9324,21.9608,51200.0
2007-01-16 11:20:00,30.93,30.93,30.83,30.89,63600.0,21.9608,21.9608,21.8898,21.9324,63600.0
2007-01-16 11:25:00,30.89,30.99,30.86,30.96,47600.0,21.9324,22.0034,21.9111,21.9821,47600.0
2007-01-16 11:30:00,30.96,30.99,30.93,30.96,49600.0,21.9821,22.0034,21.9608,21.9821,49600.0
2007-01-16 11:35:00,30.97,30.99,30.84,30.85,60200.0,21.9892,22.0034,21.8969,21.904,60200.0
2007-01-16 11:40:00,30.85,30.96,30.84,30.96,66200.0,21.904,21.9821,21.8969,21.9821,66200.0
2007-01-16 11:45:00,30.96,30.99,30.95,30.98,51400.0,21.9821,22.0034,21.975,21.9963,51400.0
2007-01-16 11:50:00,30.98,30.98,30.91,30.95,68800.0,21.9963,21.9963,21.9466,21.975,68800.0
2007-01-16 11:55:00,30.95,31.04,30.92,31.04,35200.0,21.975,22.0389,21.9537,22.0389,35200.0
2007-01-16 12:00:00,31.04,31.06,31.0,31.0,41400.0,22.0389,22.0531,22.0105,22.0105,41400.0
2007-01-16 12:05:00,31.01,31.05,30.96,30.99,46000.0,22.0176,22.046,21.9821,22.0034,46000.0
2007-01-16 12:10:00,30.99,31.09,30.99,31.04,52400.0,22.0034,22.0744,22.0034,22.0389,52400.0
2007-01-16 12:15:00,31.04,31.05,30.99,31.04,49000.0,22.0389,22.046,22.0034,22.0389,49000.0
2007-01-16 12:20:00,31.04,31.09,31.0,31.04,43200.0,22.0389,22.0744,22.0105,22.0389,43200.0
2007-01-16 12:25:00,31.04,31.06,30.98,30.99,41600.0,22.0389,22.0531,21.9963,22.0034,41600.0
2007-01-16 12:30:00,30.99,31.09,30.99,31.04,47200.0,22.0034,22.0744,22.0034,22.0389,47200.0
2007-01-16 12:35:00,31.06,31.06,30.98,31.0,26800.0,22.0531,22.0531,21.9963,22.0105,26800.0
2007-01-16 12:40:00,30.99,31.05,30.99,31.05,31600.0,22.0034,22.046,22.0034,22.046,31600.0
2007-01-16 12:45:00,31.05,31.05,30.96,30.99,41800.0,22.046,22.046,21.9821,22.0034,41800.0
2007-01-16 12:50:00,30.97,31.0,30.93,30.98,56000.0,21.9892,22.0105,21.9608,21.9963,56000.0
2007-01-16 12:55:00,30.98,31.03,30.98,31.02,26800.0,21.9963,22.0318,21.9963,22.0247,26800.0
2007-01-16 13:00:00,31.01,31.03,30.96,31.02,33200.0,22.0176,22.0318,21.9821,22.0247,33200.0
2007-01-16 13:05:00,31.01,31.01,30.95,30.98,23800.0,22.0176,22.0176,21.975,21.9963,23800.0
2007-01-16 13:10:00,30.97,30.97,30.8,30.86,68200.0,21.9892,21.9892,21.8685,21.9111,68200.0
2007-01-16 13:15:00,30.86,30.93,30.85,30.93,29600.0,21.9111,21.9608,21.904,21.9608,29600.0
2007-01-16 13:20:00,30.93,30.93,30.86,30.86,22400.0,21.9608,21.9608,21.9111,21.9111,22400.0
2007-01-16 13:25:00,30.86,30.89,30.85,30.86,29600.0,21.9111,21.9324,21.904,21.9111,29600.0
2007-01-16 13:30:00,30.85,30.85,30.79,30.8,22400.0,21.904,21.904,21.8614,21.8685,22400.0
2007-01-16 13:35:00,30.8,30.84,30.77,30.83,49000.0,21.8685,21.8969,21.8472,21.8898,49000.0
2007-01-16 13:40:00,30.83,30.84,30.77,30.77,45600.0,21.8898,21.8969,21.8472,21.8472,45600.0
2007-01-16 13:45:00,30.77,30.82,30.77,30.8,70800.0,21.8472,21.8827,21.8472,21.8685,70800.0
2007-01-16 13:50:00,30.81,30.85,30.75,30.79,65400.0,21.8756,21.904,21.833,21.8614,65400.0
2007-01-16 13:55:00,30.78,30.9,30.78,30.88,80600.0,21.8543,21.9395,21.8543,21.9253,80600.0
2007-01-16 14:00:00,30.88,30.9,30.84,30.89,43400.0,21.9253,21.9395,21.8969,21.9324,43400.0
2007-01-16 14:05:00,30.87,30.96,30.85,30.91,65600.0,21.9182,21.9821,21.904,21.9466,65600.0
2007-01-16 14:10:00,30.92,30.92,30.83,30.84,51200.0,21.9537,21.9537,21.8898,21.8969,51200.0
2007-01-16 14:15:00,30.84,30.9,30.78,30.85,46800.0,21.8969,21.9395,21.8543,21.904,46800.0
2007-01-16 14:20:00,30.84,30.95,30.82,30.95,45600.0,21.8969,21.975,21.8827,21.975,45600.0
2007-01-16 14:25:00,30.93,30.95,30.92,30.94,33000.0,21.9608,21.975,21.9537,21.9679,33000.0
2007-01-16 14:30:00,30.94,30.98,30.94,30.96,26200.0,21.9679,21.9963,21.9679,21.9821,26200.0
2007-01-16 14:35:00,30.97,30.97,30.93,30.94,22600.0,21.9892,21.9892,21.9608,21.9679,22600.0
2007-01-16 14:40:00,30.94,30.94,30.89,30.92,33000.0,21.9679,21.9679,21.9324,21.9537,33000.0
2007-01-16 14:45:00,30.92,30.99,30.91,30.97,82200.0,21.9537,22.0034,21.9466,21.9892,82200.0
2007-01-16 14:50:00,30.96,30.98,30.95,30.97,54800.0,21.9821,21.9963,21.975,21.9892,54800.0
2007-01-16 14:55:00,30.98,30.98,30.91,30.91,50000.0,21.9963,21.9963,21.9466,21.9466,50000.0
2007-01-16 15:00:00,30.91,30.93,30.89,30.9,39800.0,21.9466,21.9608,21.9324,21.9395,39800.0
2007-01-16 15:05:00,30.9,30.9,30.87,30.87,49800.0,21.9395,21.9395,21.9182,21.9182,49800.0
2007-01-16 15:10:00,30.87,30.89,30.86,30.89,38800.0,21.9182,21.9324,21.9111,21.9324,38800.0
2007-01-16 15:15:00,30.88,30.93,30.88,30.9,43200.0,21.9253,21.9608,21.9253,21.9395,43200.0
2007-01-16 15:20:00,30.9,30.92,30.89,30.9,31000.0,21.9395,21.9537,21.9324,21.9395,31000.0
2007-01-16 15:25:00,30.91,30.92,30.88,30.9,26000.0,21.9466,21.9537,21.9253,21.9395,26000.0
2007-01-16 15:30:00,30.9,30.91,30.86,30.91,49600.0,21.9395,21.9466,21.9111,21.9466,49600.0
2007-01-16 15:35:00,30.91,30.92,30.88,30.88,31600.0,21.9466,21.9537,21.9253,21.9253,31600.0
2007-01-16 15:40:00,30.89,30.94,30.88,30.93,49200.0,21.9324,21.9679,21.9253,21.9608,49200.0
2007-01-16 15:45:00,30.93,30.94,30.92,30.92,48400.0,21.9608,21.9679,21.9537,21.9537,48400.0
2007-01-16 15:50:00,30.93,30.93,30.89,30.91,84800.0,21.9608,21.9608,21.9324,21.9466,84800.0
2007-01-16 15:55:00,30.91,31.04,30.89,31.02,230800.0,21.9466,22.0389,21.9324,22.0247,230800.0
2007-01-17 09:30:00,30.96,31.14,30.96,31.09,92200.0,21.9821,22.1099,21.9821,22.0744,92200.0
2007-01-17 09:35:00,31.11,31.2,31.06,31.1,89200.0,22.0886,22.1525,22.0531,22.0815,89200.0
2007-01-17 09:40:00,31.1,31.13,31.02,31.07,56400.0,22.0815,22.1028,22.0247,22.0602,56400.0
2007-01-17 09:45:00,31.07,31.1,31.02,31.05,83400.0,22.0602,22.0815,22.0247,22.046,83400.0
2007-01-17 09:50:00,31.06,31.36,31.06,31.36,120800.0,22.0531,22.2661,22.0531,22.2661,120800.0
2007-01-17 09:55:00,31.36,31.36,31.27,31.32,71400.0,22.2661,22.2661,22.2022,22.2377,71400.0
2007-01-17 10:00:00,31.32,31.36,31.29,31.3,119600.0,22.2377,22.2661,22.2164,22.2235,119600.0
2007-01-17 10:05:00,31.29,31.36,31.25,31.28,110400.0,22.2164,22.2661,22.188,22.2093,110400.0
2007-01-17 10:10:00,31.29,31.33,31.18,31.25,160400.0,22.2164,22.2448,22.1383,22.188,160400.0
2007-01-17 10:15:00,31.25,31.27,31.14,31.19,78200.0,22.188,22.2022,22.1099,22.1454,78200.0
2007-01-17 10:20:00,31.19,31.23,31.15,31.2,39800.0,22.1454,22.1738,22.117,22.1525,39800.0
2007-01-17 10:25:00,31.18,31.21,31.05,31.1,123400.0,22.1383,22.1596,22.046,22.0815,123400.0
2007-01-17 10:30:00,31.09,31.1,30.88,30.96,84600.0,22.0744,22.0815,21.9253,21.9821,84600.0
2007-01-17 10:35:00,30.95,31.08,30.92,31.04,47800.0,21.975,22.0673,21.9537,22.0389,47800.0
2007-01-17 10:40:00,31.04,31.2,31.03,31.17,74600.0,22.0389,22.1525,22.0318,22.1312,74600.0
2007-01-17 10:45:00,31.16,31.2,31.13,31.18,47800.0,22.1241,22.1525,22.1028,22.1383,47800.0
2007-01-17 10:50:00,31.18,31.18,31.07,31.12,37800.0,22.1383,22.1383,22.0602,22.0957,37800.0
2007-01-17 10:55:00,31.12,31.19,31.11,31.19,54000.0,22.0957,22.1454,22.0886,22.1454,54000.0
2007-01-17 11:00:00,31.18,31.39,31.18,31.38,126200.0,22.1383,22.2874,22.1383,22.2803,126200.0
2007-01-17 11:05:00,31.39,31.4,31.29,31.36,85200.0,22.2874,22.2945,22.2164,22.2661,85200.0
2007-01-17 11:10:00,31.36,31.4,31.32,31.33,88400.0,22.2661,22.2945,22.2377,22.2448,88400.0
2007-01-17 11:15:00,31.32,31.41,31.3,31.32,80200.0,22.2377,22.3016,22.2235,22.2377,80200.0
2007-01-17 11:20:00,31.33,31.35,31.29,31.33,160200.0,22.2448,22.259,22.2164,22.2448,160200.0
2007-01-17 11:25:00,31.33,31.34,31.18,31.25,122800.0,22.2448,22.2519,22.1383,22.188,122800.0
2007-01-17 11:30:00,31.25,31.26,31.18,31.18,64600.0,22.188,22.1951,22.1383,22.1383,64600.0
2007-01-17 11:35:00,31.18,31.26,31.16,31.16,70000.0,22.1383,22.1951,22.1241,22.1241,70000.0
2007-01-17 11:40:00,31.16,31.19,31.12,31.15,71000.0,22.1241,22.1454,22.0957,22.117,71000.0
2007-01-17 11:45:00,31.15,31.17,31.02,31.04,141400.0,22.117,22.1312,22.0247,22.0389,141400.0
2007-01-17 11:50:00,31.04,31.07,30.98,31.04,176200.0,22.0389,22.0602,21.9963,22.0389,176200.0
2007-01-17 11:55:00,31.04,31.1,31.03,31.08,34600.0,22.0389,22.0815,22.0318,22.0673,34600.0
2007-01-17 12:00:00,31.08,31.16,31.03,31.06,98000.0,22.0673,22.1241,22.0318,22.0531,98000.0
2007-01-17 12:05:00,31.05,31.07,30.98,31.04,210600.0,22.046,22.0602,21.9963,22.0389,210600.0
2007-01-17 12:10:00,31.03,31.08,31.0,31.02,122600.0,22.0318,22.0673,22.0105,22.0247,122600.0
2007-01-17 12:15:00,31.02,31.09,30.98,31.06,89600.0,22.0247,22.0744,21.9963,22.0531,89600.0
2007-01-17 12:20:00,31.06,31.11,31.03,31.05,65000.0,22.0531,22.0886,22.0318,22.046,65000.0
2007-01-17 12:25:00,31.05,31.11,31.03,31.09,26600.0,22.046,22.0886,22.0318,22.0744,26600.0
2007-01-17 12:30:00,31.09,31.11,31.04,31.09,42800.0,22.0744,22.0886,22.0389,22.0744,42800.0
2007-01-17 12:35:00,31.09,31.1,31.05,31.07,29600.0,22.0744,22.0815,22.046,22.0602,29600.0
2007-01-17 12:40:00,31.06,31.06,31.03,31.03,31400.0,22.0531,22.0531,22.0318,22.0318,31400.0
2007-01-17 12:45:00,31.03,31.04,31.03,31.04,27200.0,22.0318,22.0389,22.0318,22.0389,27200.0
2007-01-17 12:50:00,31.03,31.05,30.98,31.04,122200.0,22.0318,22.046,21.9963,22.0389,122200.0
2007-01-17 12:55:00,31.03,31.08,31.01,31.07,49400.0,22.0318,22.0673,22.0176,22.0602,49400.0
2007-01-17 13:00:00,31.06,31.08,31.03,31.03,26200.0,22.0531,22.0673,22.0318,22.0318,26200.0
2007-01-17 13:05:00,31.03,31.08,31.0,31.03,150800.0,22.0318,22.0673,22.0105,22.0318,150800.0
2007-01-17 13:10:00,31.03,31.06,31.0,31.04,55200.0,22.0318,22.0531,22.0105,22.0389,55200.0
2007-01-17 13:15:00,31.04,31.1,31.03,31.1,62200.0,22.0389,22.0815,22.0318,22.0815,62200.0
2007-01-17 13:20:00,31.09,31.16,31.06,31.16,40200.0,22.0744,22.1241,22.0531,22.1241,40200.0
2007-01-17 13:25:00,31.16,31.18,31.11,31.16,35800.0,22.1241,22.1383,22.0886,22.1241,35800.0
2007-01-17 13:30:00,31.17,31.17,31.09,31.1,66000.0,22.1312,22.1312,22.0744,22.0815,66000.0
2007-01-17 13:35:00,31.09,31.13,31.07,31.1,66400.0,22.0744,22.1028,22.0602,22.0815,66400.0
2007-01-17 13:40:00,31.1,31.1,31.02,31.04,69200.0,22.0815,22.0815,22.0247,22.0389,69200.0
2007-01-17 13:45:00,31.04,31.05,31.0,31.02,61000.0,22.0389,22.046,22.0105,22.0247,61000.0
2007-01-17 13:50:00,31.02,31.02,30.92,30.95,85400.0,22.0247,22.0247,21.9537,21.975,85400.0
2007-01-17 13:55:00,30.96,30.98,30.87,30.93,71400.0,21.9821,21.9963,21.9182,21.9608,71400.0
2007-01-17 14:00:00,30.94,31.04,30.92,30.99,72400.0,21.9679,22.0389,21.9537,22.0034,72400.0
2007-01-17 14:05:00,31.0,31.12,31.0,31.06,99800.0,22.0105,22.0957,22.0105,22.0531,99800.0
2007-01-17 14:10:00,31.06,31.06,30.91,30.91,51200.0,22.0531,22.0531,21.9466,21.9466,51200.0
2007-01-17 14:15:00,30.91,31.01,30.88,30.99,73000.0,21.9466,22.0176,21.9253,22.0034,73000.0
2007-01-17 14:20:00,30.99,31.03,30.97,31.0,62200.0,22.0034,22.0318,21.9892,22.0105,62200.0
2007-01-17 14:25:00,31.0,31.07,30.99,31.04,39400.0,22.0105,22.0602,22.0034,22.0389,39400.0
2007-01-17 14:30:00,31.04,31.07,31.0,31.04,33000.0,22.0389,22.0602,22.0105,22.0389,33000.0
2007-01-17 14:35:00,31.03,31.05,31.01,31.04,32000.0,22.0318,22.046,22.0176,22.0389,32000.0
2007-01-17 14:40:00,31.03,31.06,31.03,31.04,35400.0,22.0318,22.0531,22.0318,22.0389,35400.0
2007-01-17 14:45:00,31.05,31.06,31.0,31.01,23800.0,22.046,22.0531,22.0105,22.0176,23800.0
2007-01-17 14:50:00,31.01,31.01,30.95,30.99,43800.0,22.0176,22.0176,21.975,22.0034,43800.0
2007-01-17 14:55:00,30.99,31.06,30.99,31.05,25000.0,22.0034,22.0531,22.0034,22.046,25000.0
2007-01-17 15:00:00,31.06,31.07,31.03,31.05,24800.0,22.0531,22.0602,22.0318,22.046,24800.0
2007-01-17 15:05:00,31.05,31.05,30.93,30.93,37200.0,22.046,22.046,21.9608,21.9608,37200.0
2007-01-17 15:10:00,30.93,30.97,30.93,30.97,31400.0,21.9608,21.9892,21.9608,21.9892,31400.0
2007-01-17 15:15:00,30.97,31.05,30.96,31.05,21800.0,21.9892,22.046,21.9821,22.046,21800.0
2007-01-17 15:20:00,31.04,31.04,30.99,31.0,28600.0,22.0389,22.0389,22.0034,22.0105,28600.0
2007-01-17 15:25:00,30.99,31.0,30.97,30.99,58800.0,22.0034,22.0105,21.9892,22.0034,58800.0
2007-01-17 15:30:00,30.99,30.99,30.96,30.98,57200.0,22.0034,22.0034,21.9821,21.9963,57200.0
2007-01-17 15:35:00,30.98,30.99,30.97,30.97,36200.0,21.9963,22.0034,21.9892,21.9892,36200.0
2007-01-17 15:40:00,30.97,30.98,30.95,30.95,47000.0,21.9892,21.9963,21.975,21.975,47000.0
2007-01-17 15:45:00,30.96,31.0,30.94,31.0,140000.0,21.9821,22.0105,21.9679,22.0105,140000.0
2007-01-17 15:50:00,31.0,31.03,30.98,31.01,61000.0,22.0105,22.0318,21.9963,22.0176,61000.0
2007-01-17 15:55:00,31.0,31.05,31.0,31.05,173000.0,22.0105,22.046,22.0105,22.046,173000.0
2007-01-18 09:30:00,31.25,31.28,31.09,31.09,111400.0,22.188,22.2093,22.0744,22.0744,111400.0
2007-01-18 09:35:00,31.09,31.25,31.09,31.21,83200.0,22.0744,22.188,22.0744,22.1596,83200.0
2007-01-18 09:40:00,31.21,31.21,31.12,31.19,108600.0,22.1596,22.1596,22.0957,22.1454,108600.0
2007-01-18 09:45:00,31.22,31.35,31.22,31.35,98200.0,22.1667,22.259,22.1667,22.259,98200.0
2007-01-18 09:50:00,31.34,31.34,31.19,31.22,145000.0,22.2519,22.2519,22.1454,22.1667,145000.0
2007-01-18 09:55:00,31.22,31.28,31.14,31.15,88800.0,22.1667,22.2093,22.1099,22.117,88800.0
2007-01-18 10:00:00,31.13,31.18,31.05,31.1,92400.0,22.1028,22.1383,22.046,22.0815,92400.0
2007-01-18 10:05:00,31.05,31.07,30.99,31.0,83600.0,22.046,22.0602,22.0034,22.0105,83600.0
2007-01-18 10:10:00,31.0,31.06,30.99,31.0,67000.0,22.0105,22.0531,22.0034,22.0105,67000.0
2007-01-18 10:15:00,30.99,31.08,30.93,31.07,69000.0,22.0034,22.0673,21.9608,22.0602,69000.0
2007-01-18 10:20:00,31.07,31.09,30.92,30.93,82000.0,22.0602,22.0744,21.9537,21.9608,82000.0
2007-01-18 10:25:00,30.93,31.19,30.92,31.11,105600.0,21.9608,22.1454,21.9537,22.0886,105600.0
2007-01-18 10:30:00,31.11,31.11,30.6,30.67,305400.0,22.0886,22.0886,21.7265,21.7762,305400.0
2007-01-18 10:35:00,30.66,30.89,30.62,30.82,162800.0,21.7691,21.9324,21.7407,21.8827,162800.0
2007-01-18 10:40:00,30.83,30.84,30.7,30.7,139200.0,21.8898,21.8969,21.7975,21.7975,139200.0
2007-01-18 10:45:00,30.7,30.84,30.69,30.75,164600.0,21.7975,21.8969,21.7904,21.833,164600.0
2007-01-18 10:50:00,30.75,30.77,30.65,30.74,107200.0,21.833,21.8472,21.762,21.8259,107200.0
2007-01-18 10:55:00,30.73,30.86,30.7,30.86,100800.0,21.8188,21.9111,21.7975,21.9111,100800.0
2007-01-18 11:00:00,30.86,30.93,30.82,30.93,101600.0,21.9111,21.9608,21.8827,21.9608,101600.0
2007-01-18 11:05:00,30.93,31.0,30.86,30.86,125400.0,21.9608,22.0105,21.9111,21.9111,125400.0
2007-01-18 11:10:00,30.86,30.91,30.74,30.79,74200.0,21.9111,21.9466,21.8259,21.8614,74200.0
2007-01-18 11:15:00,30.78,30.92,30.75,30.75,55200.0,21.8543,21.9537,21.833,21.833,55200.0
2007-01-18 11:20:00,30.75,30.86,30.73,30.74,74400.0,21.833,21.9111,21.8188,21.8259,74400.0
2007-01-18 11:25:00,30.73,30.78,30.66,30.78,51000.0,21.8188,21.8543,21.7691,21.8543,51000.0
2007-01-18 11:30:00,30.77,30.85,30.73,30.8,56800.0,21.8472,21.904,21.8188,21.8685,56800.0
2007-01-18 11:35:00,30.79,30.83,30.75,30.78,37800.0,21.8614,21.8898,21.833,21.8543,37800.0
2007-01-18 11:40:00,30.78,31.0,30.76,30.93,82000.0,21.8543,22.0105,21.8401,21.9608,82000.0
2007-01-18 11:45:00,30.93,31.0,30.89,30.99,54400.0,21.9608,22.0105,21.9324,22.0034,54400.0
2007-01-18 11:50:00,30.99,31.05,30.99,31.0,64600.0,22.0034,22.046,22.0034,22.0105,64600.0
2007-01-18 11:55:00,31.0,31.0,30.84,30.88,41000.0,22.0105,22.0105,21.8969,21.9253,41000.0
2007-01-18 12:00:00,30.88,31.0,30.86,30.97,56000.0,21.9253,22.0105,21.9111,21.9892,56000.0
2007-01-18 12:05:00,30.97,31.08,30.97,31.0,82200.0,21.9892,22.0673,21.9892,22.0105,82200.0
2007-01-18 12:10:00,31.0,31.08,30.95,30.95,67200.0,22.0105,22.0673,21.975,21.975,67200.0
2007-01-18 12:15:00,30.97,31.05,30.95,30.95,23000.0,21.9892,22.046,21.975,21.975,23000.0
2007-01-18 12:20:00,30.95,30.98,30.93,30.96,19600.0,21.975,21.9963,21.9608,21.9821,19600.0
2007-01-18 12:25:00,30.97,31.12,30.93,31.12,39000.0,21.9892,22.0957,21.9608,22.0957,39000.0
2007-01-18 12:30:00,31.12,31.12,30.99,31.01,30600.0,22.0957,22.0957,22.0034,22.0176,30600.0
2007-01-18 12:35:00,31.01,31.03,30.92,30.93,36200.0,22.0176,22.0318,21.9537,21.9608,36200.0
2007-01-18 12:40:00,30.93,31.04,30.86,31.03,48000.0,21.9608,22.0389,21.9111,22.0318,48000.0
2007-01-18 12:45:00,31.02,31.02,30.93,30.95,27400.0,22.0247,22.0247,21.9608,21.975,27400.0
2007-01-18 12:50:00,30.95,31.0,30.95,30.98,26600.0,21.975,22.0105,21.975,21.9963,26600.0
2007-01-18 12:55:00,30.98,31.05,30.95,31.0,47800.0,21.9963,22.046,21.975,22.0105,47800.0
2007-01-18 13:00:00,31.0,31.02,30.98,30.99,14800.0,22.0105,22.0247,21.9963,22.0034,14800.0
2007-01-18 13:05:00,30.98,31.0,30.96,30.99,17600.0,21.9963,22.0105,21.9821,22.0034,17600.0
2007-01-18 13:10:00,30.99,31.03,30.95,30.97,24400.0,22.0034,22.0318,21.975,21.9892,24400.0
2007-01-18 13:15:00,30.96,30.97,30.9,30.9,25600.0,21.9821,21.9892,21.9395,21.9395,25600.0
2007-01-18 13:20:00,30.89,30.93,30.87,30.93,20600.0,21.9324,21.9608,21.9182,21.9608,20600.0
2007-01-18 13:25:00,30.95,30.95,30.89,30.89,15200.0,21.975,21.975,21.9324,21.9324,15200.0
2007-01-18 13:30:00,30.89,30.91,30.88,30.89,18600.0,21.9324,21.9466,21.9253,21.9324,18600.0
2007-01-18 13:35:00,30.88,30.88,30.82,30.88,26400.0,21.9253,21.9253,21.8827,21.9253,26400.0
2007-01-18 13:40:00,30.88,30.88,30.82,30.83,27400.0,21.9253,21.9253,21.8827,21.8898,27400.0
2007-01-18 13:45:00,30.84,30.89,30.82,30.84,32600.0,21.8969,21.9324,21.8827,21.8969,32600.0
2007-01-18 13:50:00,30.84,30.85,30.81,30.82,41200.0,21.8969,21.904,21.8756,21.8827,41200.0
2007-01-18 13:55:00,30.83,30.86,30.78,30.79,44400.0,21.8898,21.9111,21.8543,21.8614,44400.0
2007-01-18 14:00:00,30.78,30.78,30.71,30.72,70000.0,21.8543,21.8543,21.8046,21.8117,70000.0
2007-01-18 14:05:00,30.72,30.76,30.7,30.75,33200.0,21.8117,21.8401,21.7975,21.833,33200.0
2007-01-18 14:10:00,30.76,30.76,30.65,30.66,51000.0,21.8401,21.8401,21.762,21.7691,51000.0
2007-01-18 14:15:00,30.66,30.77,30.65,30.77,38400.0,21.7691,21.8472,21.762,21.8472,38400.0
2007-01-18 14:20:00,30.77,30.85,30.77,30.8,27200.0,21.8472,21.904,21.8472,21.8685,27200.0
2007-01-18 14:25:00,30.81,30.85,30.77,30.8,40200.0,21.8756,21.904,21.8472,21.8685,40200.0
2007-01-18 14:30:00,30.8,30.81,30.74,30.75,41800.0,21.8685,21.8756,21.8259,21.833,41800.0
2007-01-18 14:35:00,30.75,30.77,30.73,30.77,31200.0,21.833,21.8472,21.8188,21.8472,31200.0
2007-01-18 14:40:00,30.76,30.82,30.75,30.81,40600.0,21.8401,21.8827,21.833,21.8756,40600.0
2007-01-18 14:45:00,30.81,30.81,30.75,30.76,13800.0,21.8756,21.8756,21.833,21.8401,13800.0
2007-01-18 14:50:00,30.76,30.76,30.7,30.73,22400.0,21.8401,21.8401,21.7975,21.8188,22400.0
2007-01-18 14:55:00,30.73,30.73,30.68,30.68,10800.0,21.8188,21.8188,21.7833,21.7833,10800.0
2007-01-18 15:00:00,30.68,30.69,30.67,30.68,16400.0,21.7833,21.7904,21.7762,21.7833,16400.0
2007-01-18 15:05:00,30.68,30.68,30.66,30.67,21200.0,21.7833,21.7833,21.7691,21.7762,21200.0
2007-01-18 15:10:00,30.67,30.74,30.66,30.74,67200.0,21.7762,21.8259,21.7691,21.8259,67200.0
2007-01-18 15:15:00,30.74,30.8,30.74,30.78,105800.0,21.8259,21.8685,21.8259,21.8543,105800.0
2007-01-18 15:20:00,30.78,30.83,30.77,30.82,80800.0,21.8543,21.8898,21.8472,21.8827,80800.0
2007-01-18 15:25:00,30.82,30.88,30.82,30.88,44000.0,21.8827,21.9253,21.8827,21.9253,44000.0
2007-01-18 15:30:00,30.88,30.89,30.84,30.85,51200.0,21.9253,21.9324,21.8969,21.904,51200.0
2007-01-18 15:35:00,30.85,30.85,30.82,30.83,44400.0,21.904,21.904,21.8827,21.8898,44400.0
2007-01-18 15:40:00,30.83,30.86,30.83,30.85,61600.0,21.8898,21.9111,21.8898,21.904,61600.0
2007-01-18 15:45:00,30.85,30.86,30.85,30.85,46800.0,21.904,21.9111,21.904,21.904,46800.0
2007-01-18 15:50:00,30.86,30.86,30.85,30.85,64800.0,21.9111,21.9111,21.904,21.904,64800.0
2007-01-18 15:55:00,30.85,30.87,30.85,30.86,107800.0,21.904,21.9182,21.904,21.9111,107800.0
2007-01-19 09:30:00,31.2,31.25,31.09,31.14,271000.0,22.1525,22.188,22.0744,22.1099,271000.0
2007-01-19 09:35:00,31.14,31.25,31.14,31.19,88000.0,22.1099,22.188,22.1099,22.1454,88000.0
2007-01-19 09:40:00,31.18,31.22,31.07,31.07,91000.0,22.1383,22.1667,22.0602,22.0602,91000.0
2007-01-19 09:45:00,31.08,31.22,31.08,31.2,93800.0,22.0673,22.1667,22.0673,22.1525,93800.0
2007-01-19 09:50:00,31.2,31.23,31.18,31.2,64800.0,22.1525,22.1738,22.1383,22.1525,64800.0
2007-01-19 09:55:00,31.21,31.33,31.2,31.32,76400.0,22.1596,22.2448,22.1525,22.2377,76400.0
2007-01-19 10:00:00,31.32,31.36,31.2,31.21,153800.0,22.2377,22.2661,22.1525,22.1596,153800.0
2007-01-19 10:05:00,31.22,31.36,31.21,31.35,82000.0,22.1667,22.2661,22.1596,22.259,82000.0
2007-01-19 10:10:00,31.35,31.45,31.33,31.35,77000.0,22.259,22.33,22.2448,22.259,77000.0
2007-01-19 10:15:00,31.33,31.42,31.33,31.4,102600.0,22.2448,22.3087,22.2448,22.2945,102600.0
2007-01-19 10:20:00,31.39,31.45,31.38,31.43,117400.0,22.2874,22.33,22.2803,22.3158,117400.0
2007-01-19 10:25:00,31.43,31.47,31.4,31.46,216400.0,22.3158,22.3442,22.2945,22.3371,216400.0
2007-01-19 10:30:00,31.47,31.52,31.46,31.51,85000.0,22.3442,22.3797,22.3371,22.3726,85000.0
2007-01-19 10:35:00,31.5,31.58,31.5,31.58,81600.0,22.3655,22.4223,22.3655,22.4223,81600.0
2007-01-19 10:40:00,31.57,31.65,31.56,31.64,90400.0,22.4152,22.4721,22.4081,22.465,90400.0
2007-01-19 10:45:00,31.64,31.75,31.64,31.7,120200.0,22.465,22.5431,22.465,22.5076,120200.0
2007-01-19 10:50:00,31.71,31.74,31.67,31.73,97000.0,22.5147,22.536,22.4863,22.5289,97000.0
2007-01-19 10:55:00,31.71,31.74,31.66,31.66,110600.0,22.5147,22.536,22.4792,22.4792,110600.0
2007-01-19 11:00:00,31.66,31.72,31.65,31.68,107400.0,22.4792,22.5218,22.4721,22.4934,107400.0
2007-01-19 11:05:00,31.68,31.7,31.64,31.68,108600.0,22.4934,22.5076,22.465,22.4934,108600.0
2007-01-19 11:10:00,31.67,31.71,31.67,31.7,31600.0,22.4863,22.5147,22.4863,22.5076,31600.0
2007-01-19 11:15:00,31.7,31.72,31.66,31.71,56400.0,22.5076,22.5218,22.4792,22.5147,56400.0
2007-01-19 11:20:00,31.71,31.75,31.7,31.75,93400.0,22.5147,22.5431,22.5076,22.5431,93400.0
2007-01-19 11:25:00,31.75,31.81,31.75,31.76,77200.0,22.5431,22.5857,22.5431,22.5502,77200.0
2007-01-19 11:30:00,31.77,31.77,31.75,31.75,81200.0,22.5573,22.5573,22.5431,22.5431,81200.0
2007-01-19 11:35:00,31.75,31.78,31.74,31.78,103200.0,22.5431,22.5644,22.536,22.5644,103200.0
2007-01-19 11:40:00,31.78,31.79,31.71,31.76,61400.0,22.5644,22.5715,22.5147,22.5502,61400.0
2007-01-19 11:45:00,31.77,31.78,31.75,31.78,28600.0,22.5573,22.5644,22.5431,22.5644,28600.0
2007-01-19 11:50:00,31.76,31.83,31.76,31.83,56800.0,22.5502,22.5999,22.5502,22.5999,56800.0
2007-01-19 11:55:00,31.82,31.93,31.82,31.93,67200.0,22.5928,22.6709,22.5928,22.6709,67200.0
2007-01-19 12:00:00,31.93,32.02,31.93,32.02,135400.0,22.6709,22.7348,22.6709,22.7348,135400.0
2007-01-19 12:05:00,32.01,32.05,31.96,31.97,76200.0,22.7277,22.7561,22.6922,22.6993,76200.0
2007-01-19 12:10:00,31.96,32.0,31.92,31.97,153000.0,22.6922,22.7206,22.6638,22.6993,153000.0
2007-01-19 12:15:00,31.97,32.02,31.97,32.02,50400.0,22.6993,22.7348,22.6993,22.7348,50400.0
2007-01-19 12:20:00,32.02,32.08,31.99,32.06,37000.0,22.7348,22.7774,22.7135,22.7632,37000.0
2007-01-19 12:25:00,32.06,32.07,32.01,32.04,21800.0,22.7632,22.7703,22.7277,22.749,21800.0
2007-01-19 12:30:00,32.03,32.05,31.96,31.96,30200.0,22.7419,22.7561,22.6922,22.6922,30200.0
2007-01-19 12:35:00,31.96,32.03,31.92,32.03,54800.0,22.6922,22.7419,22.6638,22.7419,54800.0
2007-01-19 12:40:00,32.04,32.08,31.95,32.05,62800.0,22.749,22.7774,22.6851,22.7561,62800.0
2007-01-19 12:45:00,32.06,32.08,32.05,32.07,18800.0,22.7632,22.7774,22.7561,22.7703,18800.0
2007-01-19 12:50:00,32.06,32.1,32.02,32.04,38600.0,22.7632,22.7916,22.7348,22.749,38600.0
2007-01-19 12:55:00,32.04,32.04,31.97,32.0,67200.0,22.749,22.749,22.6993,22.7206,67200.0
2007-01-19 13:00:00,32.01,32.02,31.98,31.99,76200.0,22.7277,22.7348,22.7064,22.7135,76200.0
2007-01-19 13:05:00,31.99,32.0,31.93,32.0,54000.0,22.7135,22.7206,22.6709,22.7206,54000.0
2007-01-19 13:10:00,31.98,32.02,31.94,32.01,36800.0,22.7064,22.7348,22.678,22.7277,36800.0
2007-01-19 13:15:00,32.01,32.05,31.9,31.9,68800.0,22.7277,22.7561,22.6496,22.6496,68800.0
2007-01-19 13:20:00,31.93,31.97,31.9,31.92,45000.0,22.6709,22.6993,22.6496,22.6638,45000.0
2007-01-19 13:25:00,31.93,31.94,31.88,31.88,25200.0,22.6709,22.678,22.6354,22.6354,25200.0
2007-01-19 13:30:00,31.89,31.91,31.88,31.89,29600.0,22.6425,22.6567,22.6354,22.6425,29600.0
2007-01-19 13:35:00,31.89,31.93,31.86,31.93,59000.0,22.6425,22.6709,22.6212,22.6709,59000.0
2007-01-19 13:40:00,31.92,31.93,31.87,31.88,36400.0,22.6638,22.6709,22.6283,22.6354,36400.0
2007-01-19 13:45:00,31.86,31.93,31.86,31.93,128600.0,22.6212,22.6709,22.6212,22.6709,128600.0
2007-01-19 13:50:00,31.93,32.0,31.93,31.95,55000.0,22.6709,22.7206,22.6709,22.6851,55000.0
2007-01-19 13:55:00,31.95,31.98,31.93,31.96,24200.0,22.6851,22.7064,22.6709,22.6922,24200.0
2007-01-19 14:00:00,31.96,31.96,31.87,31.93,198200.0,22.6922,22.6922,22.6283,22.6709,198200.0
2007-01-19 14:05:00,31.92,32.02,31.92,31.99,50400.0,22.6638,22.7348,22.6638,22.7135,50400.0
2007-01-19 14:10:00,31.99,32.02,31.98,32.02,34000.0,22.7135,22.7348,22.7064,22.7348,34000.0
2007-01-19 14:15:00,32.02,32.1,32.01,32.05,83000.0,22.7348,22.7916,22.7277,22.7561,83000.0
2007-01-19 14:20:00,32.05,32.1,32.05,32.09,65000.0,22.7561,22.7916,22.7561,22.7845,65000.0
2007-01-19 14:25:00,32.09,32.13,32.07,32.13,81400.0,22.7845,22.8129,22.7703,22.8129,81400.0
2007-01-19 14:30:00,32.13,32.13,32.1,32.13,35400.0,22.8129,22.8129,22.7916,22.8129,35400.0
2007-01-19 14:35:00,32.13,32.14,32.11,32.13,39800.0,22.8129,22.82,22.7987,22.8129,39800.0
2007-01-19 14:40:00,32.13,32.15,32.09,32.13,51400.0,22.8129,22.8271,22.7845,22.8129,51400.0
2007-01-19 14:45:00,32.12,32.16,32.11,32.16,47200.0,22.8058,22.8342,22.7987,22.8342,47200.0
2007-01-19 14:50:00,32.15,32.2,32.15,32.18,62400.0,22.8271,22.8626,22.8271,22.8484,62400.0
2007-01-19 14:55:00,32.18,32.23,32.18,32.23,69200.0,22.8484,22.8839,22.8484,22.8839,69200.0
2007-01-19 15:00:00,32.23,32.24,32.21,32.23,62400.0,22.8839,22.891,22.8697,22.8839,62400.0
2007-01-19 15:05:00,32.23,32.24,32.19,32.24,100600.0,22.8839,22.891,22.8555,22.891,100600.0
2007-01-19 15:10:00,32.23,32.26,32.23,32.26,63400.0,22.8839,22.9052,22.8839,22.9052,63400.0
2007-01-19 15:15:00,32.26,32.27,32.23,32.27,62400.0,22.9052,22.9123,22.8839,22.9123,62400.0
2007-01-19 15:20:00,32.26,32.31,32.26,32.31,85200.0,22.9052,22.9407,22.9052,22.9407,85200.0
2007-01-19 15:25:00,32.3,32.32,32.26,32.31,119800.0,22.9336,22.9478,22.9052,22.9407,119800.0
2007-01-19 15:30:00,32.31,32.35,32.3,32.35,138400.0,22.9407,22.9691,22.9336,22.9691,138400.0
2007-01-19 15:35:00,32.35,32.38,32.32,32.38,118400.0,22.9691,22.9904,22.9478,22.9904,118400.0
2007-01-19 15:40:00,32.38,32.38,32.35,32.36,143000.0,22.9904,22.9904,22.9691,22.9762,143000.0
2007-01-19 15:45:00,32.36,32.38,32.35,32.38,143800.0,22.9762,22.9904,22.9691,22.9904,143800.0
2007-01-19 15:50:00,32.38,32.42,32.36,32.38,277600.0,22.9904,23.0188,22.9762,22.9904,277600.0
2007-01-19 15:55:00,32.38,32.44,32.35,32.35,302000.0,22.9904,23.033,22.9691,22.9691,302000.0
2007-01-22 09:30:00,32.75,33.23,32.34,32.97,758400.0,23.2531,23.5939,22.962,23.4093,758400.0
2007-01-22 09:35:00,32.98,33.01,32.62,32.8,355000.0,23.4164,23.4377,23.1608,23.2886,355000.0
2007-01-22 09:40:00,32.78,32.78,32.51,32.61,199000.0,23.2744,23.2744,23.0827,23.1537,199000.0
2007-01-22 09:45:00,32.64,32.74,32.62,32.66,176400.0,23.175,23.246,23.1608,23.1892,176400.0
2007-01-22 09:50:00,32.66,32.79,32.62,32.75,121400.0,23.1892,23.2815,23.1608,23.2531,121400.0
2007-01-22 09:55:00,32.74,32.79,32.68,32.69,87200.0,23.246,23.2815,23.2034,23.2105,87200.0
2007-01-22 10:00:00,32.68,32.71,32.56,32.67,266200.0,23.2034,23.2247,23.1182,23.1963,266200.0
2007-01-22 10:05:00,32.68,32.82,32.67,32.75,163600.0,23.2034,23.3028,23.1963,23.2531,163600.0
2007-01-22 10:10:00,32.75,32.8,32.65,32.67,97600.0,23.2531,23.2886,23.1821,23.1963,97600.0
2007-01-22 10:15:00,32.67,32.67,32.54,32.54,89600.0,23.1963,23.1963,23.104,23.104,89600.0
2007-01-22 10:20:00,32.56,32.63,32.5,32.52,143200.0,23.1182,23.1679,23.0756,23.0898,143200.0
2007-01-22 10:25:00,32.51,32.67,32.49,32.67,141200.0,23.0827,23.1963,23.0685,23.1963,141200.0
2007-01-22 10:30:00,32.67,32.77,32.66,32.76,96000.0,23.1963,23.2673,23.1892,23.2602,96000.0
2007-01-22 10:35:00,32.77,32.8,32.75,32.76,94200.0,23.2673,23.2886,23.2531,23.2602,94200.0
2007-01-22 10:40:00,32.75,32.78,32.73,32.77,105200.0,23.2531,23.2744,23.2389,23.2673,105200.0
2007-01-22 10:45:00,32.77,32.77,32.73,32.76,118800.0,23.2673,23.2673,23.2389,23.2602,118800.0
2007-01-22 10:50:00,32.76,32.79,32.74,32.75,93600.0,23.2602,23.2815,23.246,23.2531,93600.0
2007-01-22 10:55:00,32.76,32.77,32.73,32.76,114000.0,23.2602,23.2673,23.2389,23.2602,114000.0
2007-01-22 11:00:00,32.76,32.8,32.74,32.76,73400.0,23.2602,23.2886,23.246,23.2602,73400.0
2007-01-22 11:05:00,32.75,32.77,32.71,32.74,153000.0,23.2531,23.2673,23.2247,23.246,153000.0
2007-01-22 11:10:00,32.74,32.77,32.73,32.75,148000.0,23.246,23.2673,23.2389,23.2531,148000.0
2007-01-22 11:15:00,32.75,32.83,32.73,32.79,83200.0,23.2531,23.3099,23.2389,23.2815,83200.0
2007-01-22 11:20:00,32.78,32.78,32.71,32.77,59800.0,23.2744,23.2744,23.2247,23.2673,59800.0
2007-01-22 11:25:00,32.77,32.82,32.75,32.76,65800.0,23.2673,23.3028,23.2531,23.2602,65800.0
2007-01-22 11:30:00,32.77,32.87,32.76,32.85,95400.0,23.2673,23.3383,23.2602,23.3241,95400.0
2007-01-22 11:35:00,32.85,32.88,32.83,32.85,43000.0,23.3241,23.3454,23.3099,23.3241,43000.0
2007-01-22 11:40:00,32.85,32.85,32.71,32.74,85200.0,23.3241,23.3241,23.2247,23.246,85200.0
2007-01-22 11:45:00,32.74,32.76,32.7,32.74,97600.0,23.246,23.2602,23.2176,23.246,97600.0
2007-01-22 11:50:00,32.74,32.75,32.68,32.74,187400.0,23.246,23.2531,23.2034,23.246,187400.0
2007-01-22 11:55:00,32.74,32.77,32.72,32.73,84800.0,23.246,23.2673,23.2318,23.2389,84800.0
2007-01-22 12:00:00,32.74,32.77,32.71,32.73,80200.0,23.246,23.2673,23.2247,23.2389,80200.0
2007-01-22 12:05:00,32.72,32.75,32.69,32.74,104200.0,23.2318,23.2531,23.2105,23.246,104200.0
2007-01-22 12:10:00,32.74,32.77,32.72,32.75,64400.0,23.246,23.2673,23.2318,23.2531,64400.0
2007-01-22 12:15:00,32.75,32.77,32.68,32.69,64200.0,23.2531,23.2673,23.2034,23.2105,64200.0
2007-01-22 12:20:00,32.7,32.75,32.69,32.73,42400.0,23.2176,23.2531,23.2105,23.2389,42400.0
2007-01-22 12:25:00,32.74,32.75,32.68,32.68,98000.0,23.246,23.2531,23.2034,23.2034,98000.0
2007-01-22 12:30:00,32.69,32.7,32.63,32.68,87000.0,23.2105,23.2176,23.1679,23.2034,87000.0
2007-01-22 12:35:00,32.69,32.73,32.58,32.59,59600.0,23.2105,23.2389,23.1324,23.1395,59600.0
2007-01-22 12:40:00,32.59,32.7,32.58,32.68,97000.0,23.1395,23.2176,23.1324,23.2034,97000.0
2007-01-22 12:45:00,32.69,32.73,32.64,32.69,67400.0,23.2105,23.2389,23.175,23.2105,67400.0
2007-01-22 12:50:00,32.68,32.69,32.6,32.6,29600.0,23.2034,23.2105,23.1466,23.1466,29600.0
2007-01-22 12:55:00,32.61,32.61,32.56,32.56,79000.0,23.1537,23.1537,23.1182,23.1182,79000.0
2007-01-22 13:00:00,32.56,32.58,32.52,32.56,104400.0,23.1182,23.1324,23.0898,23.1182,104400.0
2007-01-22 13:05:00,32.58,32.62,32.5,32.5,73200.0,23.1324,23.1608,23.0756,23.0756,73200.0
2007-01-22 13:10:00,32.49,32.54,32.42,32.42,75400.0,23.0685,23.104,23.0188,23.0188,75400.0
2007-01-22 13:15:00,32.42,32.5,32.4,32.49,141600.0,23.0188,23.0756,23.0046,23.0685,141600.0
2007-01-22 13:20:00,32.49,32.51,32.45,32.45,57000.0,23.0685,23.0827,23.0401,23.0401,57000.0
2007-01-22 13:25:00,32.45,32.46,32.35,32.39,161400.0,23.0401,23.0472,22.9691,22.9975,161400.0
2007-01-22 13:30:00,32.38,32.4,32.33,32.33,102600.0,22.9904,23.0046,22.9549,22.9549,102600.0
2007-01-22 13:35:00,32.34,32.41,32.29,32.39,188800.0,22.962,23.0117,22.9265,22.9975,188800.0
2007-01-22 13:40:00,32.38,32.42,32.38,32.4,76800.0,22.9904,23.0188,22.9904,23.0046,76800.0
2007-01-22 13:45:00,32.38,32.38,32.24,32.25,152000.0,22.9904,22.9904,22.891,22.8981,152000.0
2007-01-22 13:50:00,32.24,32.32,32.19,32.31,104200.0,22.891,22.9478,22.8555,22.9407,104200.0
2007-01-22 13:55:00,32.31,32.37,32.3,32.35,123800.0,22.9407,22.9833,22.9336,22.9691,123800.0
2007-01-22 14:00:00,32.34,32.34,32.26,32.32,105000.0,22.962,22.962,22.9052,22.9478,105000.0
2007-01-22 14:05:00,32.32,32.38,32.31,32.38,66800.0,22.9478,22.9904,22.9407,22.9904,66800.0
2007-01-22 14:10:00,32.38,32.51,32.35,32.49,123200.0,22.9904,23.0827,22.9691,23.0685,123200.0
2007-01-22 14:15:00,32.49,32.56,32.47,32.55,69000.0,23.0685,23.1182,23.0543,23.1111,69000.0
2007-01-22 14:20:00,32.54,32.59,32.51,32.55,62800.0,23.104,23.1395,23.0827,23.1111,62800.0
2007-01-22 14:25:00,32.55,32.55,32.49,32.51,41600.0,23.1111,23.1111,23.0685,23.0827,41600.0
2007-01-22 14:30:00,32.49,32.51,32.48,32.49,23600.0,23.0685,23.0827,23.0614,23.0685,23600.0
2007-01-22 14:35:00,32.49,32.49,32.44,32.44,31200.0,23.0685,23.0685,23.033,23.033,31200.0
2007-01-22 14:40:00,32.45,32.46,32.43,32.46,27400.0,23.0401,23.0472,23.0259,23.0472,27400.0
2007-01-22 14:45:00,32.46,32.47,32.38,32.39,57600.0,23.0472,23.0543,22.9904,22.9975,57600.0
2007-01-22 14:50:00,32.38,32.4,32.36,32.38,36400.0,22.9904,23.0046,22.9762,22.9904,36400.0
2007-01-22 14:55:00,32.38,32.4,32.37,32.39,51600.0,22.9904,23.0046,22.9833,22.9975,51600.0
2007-01-22 15:00:00,32.38,32.4,32.35,32.37,22200.0,22.9904,23.0046,22.9691,22.9833,22200.0
2007-01-22 15:05:00,32.38,32.42,32.37,32.42,16800.0,22.9904,23.0188,22.9833,23.0188,16800.0
2007-01-22 15:10:00,32.41,32.45,32.41,32.44,42000.0,23.0117,23.0401,23.0117,23.033,42000.0
2007-01-22 15:15:00,32.44,32.44,32.38,32.41,66800.0,23.033,23.033,22.9904,23.0117,66800.0
2007-01-22 15:20:00,32.41,32.42,32.38,32.4,63800.0,23.0117,23.0188,22.9904,23.0046,63800.0
2007-01-22 15:25:00,32.4,32.43,32.37,32.42,32800.0,23.0046,23.0259,22.9833,23.0188,32800.0
2007-01-22 15:30:00,32.41,32.45,32.41,32.43,42400.0,23.0117,23.0401,23.0117,23.0259,42400.0
2007-01-22 15:35:00,32.43,32.48,32.41,32.48,37800.0,23.0259,23.0614,23.0117,23.0614,37800.0
2007-01-22 15:40:00,32.48,32.5,32.44,32.49,75800.0,23.0614,23.0756,23.033,23.0685,75800.0
2007-01-22 15:45:00,32.49,32.52,32.48,32.51,116200.0,23.0685,23.0898,23.0614,23.0827,116200.0
2007-01-22 15:50:00,32.51,32.52,32.47,32.47,128200.0,23.0827,23.0898,23.0543,23.0543,128200.0
2007-01-22 15:55:00,32.47,32.47,32.43,32.47,112800.0,23.0543,23.0543,23.0259,23.0543,112800.0
2007-01-23 09:30:00,32.79,32.94,32.77,32.9,77800.0,23.2815,23.388,23.2673,23.3596,77800.0
2007-01-23 09:35:00,32.88,33.13,32.88,32.95,159000.0,23.3454,23.5229,23.3454,23.3951,159000.0
2007-01-23 09:40:00,32.94,33.13,32.88,33.04,163800.0,23.388,23.5229,23.3454,23.459,163800.0
2007-01-23 09:45:00,33.04,33.2,33.03,33.17,95200.0,23.459,23.5726,23.4519,23.5513,95200.0
2007-01-23 09:50:00,33.16,33.29,33.15,33.27,138200.0,23.5442,23.6365,23.5371,23.6223,138200.0
2007-01-23 09:55:00,33.26,33.38,33.25,33.35,101800.0,23.6152,23.7004,23.6081,23.6791,101800.0
2007-01-23 10:00:00,33.36,33.36,33.17,33.24,231400.0,23.6862,23.6862,23.5513,23.601,231400.0
2007-01-23 10:05:00,33.23,33.33,33.19,33.33,155600.0,23.5939,23.6649,23.5655,23.6649,155600.0
2007-01-23 10:10:00,33.33,33.37,33.25,33.28,134200.0,23.6649,23.6933,23.6081,23.6294,134200.0
2007-01-23 10:15:00,33.28,33.3,33.13,33.26,145600.0,23.6294,23.6436,23.5229,23.6152,145600.0
2007-01-23 10:20:00,33.26,33.27,33.15,33.19,84000.0,23.6152,23.6223,23.5371,23.5655,84000.0
2007-01-23 10:25:00,33.2,33.35,33.19,33.31,73200.0,23.5726,23.6791,23.5655,23.6507,73200.0
2007-01-23 10:30:00,33.31,33.41,33.28,33.4,104400.0,23.6507,23.7217,23.6294,23.7146,104400.0
2007-01-23 10:35:00,33.4,33.41,33.28,33.31,146800.0,23.7146,23.7217,23.6294,23.6507,146800.0
2007-01-23 10:40:00,33.31,33.38,33.27,33.32,89400.0,23.6507,23.7004,23.6223,23.6578,89400.0
2007-01-23 10:45:00,33.32,33.44,33.32,33.4,73800.0,23.6578,23.743,23.6578,23.7146,73800.0
2007-01-23 10:50:00,33.4,33.5,33.4,33.48,333200.0,23.7146,23.7856,23.7146,23.7714,333200.0
2007-01-23 10:55:00,33.48,33.52,33.44,33.49,227600.0,23.7714,23.7998,23.743,23.7785,227600.0
2007-01-23 11:00:00,33.49,33.58,33.49,33.57,195600.0,23.7785,23.8424,23.7785,23.8353,195600.0
2007-01-23 11:05:00,33.57,33.66,33.57,33.66,84400.0,23.8353,23.8992,23.8353,23.8992,84400.0
2007-01-23 11:10:00,33.67,33.72,33.63,33.71,154200.0,23.9063,23.9418,23.8779,23.9347,154200.0
2007-01-23 11:15:00,33.71,33.78,33.69,33.74,130000.0,23.9347,23.9844,23.9205,23.956,130000.0
2007-01-23 11:20:00,33.73,33.73,33.64,33.65,54200.0,23.9489,23.9489,23.885,23.8921,54200.0
2007-01-23 11:25:00,33.64,33.68,33.62,33.63,66400.0,23.885,23.9134,23.8708,23.8779,66400.0
2007-01-23 11:30:00,33.63,33.7,33.63,33.64,68200.0,23.8779,23.9276,23.8779,23.885,68200.0
2007-01-23 11:35:00,33.64,33.68,33.6,33.61,67600.0,23.885,23.9134,23.8566,23.8637,67600.0
2007-01-23 11:40:00,33.6,33.68,33.59,33.68,79400.0,23.8566,23.9134,23.8495,23.9134,79400.0
2007-01-23 11:45:00,33.68,33.7,33.64,33.69,50400.0,23.9134,23.9276,23.885,23.9205,50400.0
2007-01-23 11:50:00,33.69,33.78,33.69,33.77,97200.0,23.9205,23.9844,23.9205,23.9773,97200.0
2007-01-23 11:55:00,33.77,33.79,33.74,33.77,59000.0,23.9773,23.9915,23.956,23.9773,59000.0
2007-01-23 12:00:00,33.77,33.8,33.74,33.77,60400.0,23.9773,23.9986,23.956,23.9773,60400.0
2007-01-23 12:05:00,33.76,33.77,33.73,33.76,50600.0,23.9702,23.9773,23.9489,23.9702,50600.0
2007-01-23 12:10:00,33.76,33.79,33.67,33.68,80800.0,23.9702,23.9915,23.9063,23.9134,80800.0
2007-01-23 12:15:00,33.69,33.71,33.66,33.71,26400.0,23.9205,23.9347,23.8992,23.9347,26400.0
2007-01-23 12:20:00,33.71,33.73,33.65,33.65,84800.0,23.9347,23.9489,23.8921,23.8921,84800.0
2007-01-23 12:25:00,33.65,33.73,33.64,33.72,29800.0,23.8921,23.9489,23.885,23.9418,29800.0
2007-01-23 12:30:00,33.73,33.74,33.67,33.67,12600.0,23.9489,23.956,23.9063,23.9063,12600.0
2007-01-23 12:35:00,33.66,33.71,33.65,33.67,44800.0,23.8992,23.9347,23.8921,23.9063,44800.0
2007-01-23 12:40:00,33.66,33.67,33.63,33.63,56800.0,23.8992,23.9063,23.8779,23.8779,56800.0
2007-01-23 12:45:00,33.63,33.67,33.63,33.67,34800.0,23.8779,23.9063,23.8779,23.9063,34800.0
2007-01-23 12:50:00,33.68,33.73,33.67,33.69,39800.0,23.9134,23.9489,23.9063,23.9205,39800.0
2007-01-23 12:55:00,33.69,33.69,33.65,33.68,18600.0,23.9205,23.9205,23.8921,23.9134,18600.0
2007-01-23 13:00:00,33.67,33.69,33.65,33.66,19600.0,23.9063,23.9205,23.8921,23.8992,19600.0
2007-01-23 13:05:00,33.65,33.65,33.59,33.6,64200.0,23.8921,23.8921,23.8495,23.8566,64200.0
2007-01-23 13:10:00,33.6,33.63,33.6,33.6,102800.0,23.8566,23.8779,23.8566,23.8566,102800.0
2007-01-23 13:15:00,33.62,33.63,33.57,33.63,181400.0,23.8708,23.8779,23.8353,23.8779,181400.0
2007-01-23 13:20:00,33.63,33.64,33.58,33.6,26800.0,23.8779,23.885,23.8424,23.8566,26800.0
2007-01-23 13:25:00,33.6,33.63,33.58,33.63,31800.0,23.8566,23.8779,23.8424,23.8779,31800.0
2007-01-23 13:30:00,33.63,33.65,33.54,33.54,35000.0,23.8779,23.8921,23.814,23.814,35000.0
2007-01-23 13:35:00,33.53,33.55,33.51,33.52,29600.0,23.8069,23.8211,23.7927,23.7998,29600.0
2007-01-23 13:40:00,33.52,33.54,33.43,33.46,113600.0,23.7998,23.814,23.7359,23.7572,113600.0
2007-01-23 13:45:00,33.46,33.5,33.42,33.5,52400.0,23.7572,23.7856,23.7288,23.7856,52400.0
2007-01-23 13:50:00,33.51,33.56,33.48,33.55,62400.0,23.7927,23.8282,23.7714,23.8211,62400.0
2007-01-23 13:55:00,33.56,33.6,33.53,33.56,55800.0,23.8282,23.8566,23.8069,23.8282,55800.0
2007-01-23 14:00:00,33.56,33.74,33.56,33.74,103800.0,23.8282,23.956,23.8282,23.956,103800.0
2007-01-23 14:05:00,33.74,33.84,33.71,33.82,123200.0,23.956,24.027,23.9347,24.0128,123200.0
2007-01-23 14:10:00,33.81,33.88,33.79,33.8,123400.0,24.0057,24.0554,23.9915,23.9986,123400.0
2007-01-23 14:15:00,33.8,33.96,33.77,33.95,108800.0,23.9986,24.1122,23.9773,24.1051,108800.0
2007-01-23 14:20:00,33.94,33.99,33.88,33.99,102600.0,24.098,24.1335,24.0554,24.1335,102600.0
2007-01-23 14:25:00,33.99,34.06,33.98,33.99,114000.0,24.1335,24.1832,24.1264,24.1335,114000.0
2007-01-23 14:30:00,33.99,33.99,33.82,33.82,93200.0,24.1335,24.1335,24.0128,24.0128,93200.0
2007-01-23 14:35:00,33.82,33.87,33.79,33.86,84000.0,24.0128,24.0483,23.9915,24.0412,84000.0
2007-01-23 14:40:00,33.85,33.88,33.8,33.84,48200.0,24.0341,24.0554,23.9986,24.027,48200.0
2007-01-23 14:45:00,33.84,33.87,33.79,33.87,63200.0,24.027,24.0483,23.9915,24.0483,63200.0
2007-01-23 14:50:00,33.87,33.94,33.85,33.85,87800.0,24.0483,24.098,24.0341,24.0341,87800.0
2007-01-23 14:55:00,33.85,33.95,33.85,33.92,80800.0,24.0341,24.1051,24.0341,24.0838,80800.0
2007-01-23 15:00:00,33.91,33.95,33.87,33.88,75400.0,24.0767,24.1051,24.0483,24.0554,75400.0
2007-01-23 15:05:00,33.88,33.88,33.81,33.81,41800.0,24.0554,24.0554,24.0057,24.0057,41800.0
2007-01-23 15:10:00,33.81,33.85,33.8,33.8,55800.0,24.0057,24.0341,23.9986,23.9986,55800.0
2007-01-23 15:15:00,33.8,33.84,33.78,33.83,77600.0,23.9986,24.027,23.9844,24.0199,77600.0
2007-01-23 15:20:00,33.83,33.85,33.77,33.77,115400.0,24.0199,24.0341,23.9773,23.9773,115400.0
2007-01-23 15:25:00,33.77,33.79,33.75,33.76,130200.0,23.9773,23.9915,23.9631,23.9702,130200.0
2007-01-23 15:30:00,33.75,33.76,33.72,33.73,48400.0,23.9631,23.9702,23.9418,23.9489,48400.0
2007-01-23 15:35:00,33.73,33.74,33.68,33.73,67200.0,23.9489,23.956,23.9134,23.9489,67200.0
2007-01-23 15:40:00,33.72,33.76,33.69,33.72,107400.0,23.9418,23.9702,23.9205,23.9418,107400.0
2007-01-23 15:45:00,33.71,33.74,33.7,33.7,136400.0,23.9347,23.956,23.9276,23.9276,136400.0
2007-01-23 15:50:00,33.7,33.71,33.68,33.7,75200.0,23.9276,23.9347,23.9134,23.9276,75200.0
2007-01-23 15:55:00,33.7,33.73,33.69,33.72,119000.0,23.9276,23.9489,23.9205,23.9418,119000.0
2007-01-24 09:30:00,33.42,33.57,33.31,33.36,138200.0,23.7288,23.8353,23.6507,23.6862,138200.0
2007-01-24 09:35:00,33.34,33.38,33.32,33.36,134600.0,23.672,23.7004,23.6578,23.6862,134600.0
2007-01-24 09:40:00,33.36,33.47,33.32,33.44,82400.0,23.6862,23.7643,23.6578,23.743,82400.0
2007-01-24 09:45:00,33.45,33.57,33.37,33.48,107600.0,23.7501,23.8353,23.6933,23.7714,107600.0
2007-01-24 09:50:00,33.47,33.52,33.3,33.36,175800.0,23.7643,23.7998,23.6436,23.6862,175800.0
2007-01-24 09:55:00,33.37,33.38,33.25,33.29,69000.0,23.6933,23.7004,23.6081,23.6365,69000.0
2007-01-24 10:00:00,33.27,33.44,33.26,33.32,114200.0,23.6223,23.743,23.6152,23.6578,114200.0
2007-01-24 10:05:00,33.32,33.32,33.17,33.22,112400.0,23.6578,23.6578,23.5513,23.5868,112400.0
2007-01-24 10:10:00,33.21,33.24,33.19,33.23,87800.0,23.5797,23.601,23.5655,23.5939,87800.0
2007-01-24 10:15:00,33.24,33.28,33.2,33.28,32600.0,23.601,23.6294,23.5726,23.6294,32600.0
2007-01-24 10:20:00,33.28,33.29,33.19,33.24,48800.0,23.6294,23.6365,23.5655,23.601,48800.0
2007-01-24 10:25:00,33.24,33.26,33.17,33.18,67400.0,23.601,23.6152,23.5513,23.5584,67400.0
2007-01-24 10:30:00,33.19,33.31,32.95,33.04,530000.0,23.5655,23.6507,23.3951,23.459,530000.0
2007-01-24 10:35:00,33.04,33.18,32.97,33.04,112200.0,23.459,23.5584,23.4093,23.459,112200.0
2007-01-24 10:40:00,33.06,33.06,32.94,33.05,51800.0,23.4732,23.4732,23.388,23.4661,51800.0
2007-01-24 10:45:00,33.05,33.05,32.88,32.98,58400.0,23.4661,23.4661,23.3454,23.4164,58400.0
2007-01-24 10:50:00,32.98,32.99,32.88,32.92,72600.0,23.4164,23.4235,23.3454,23.3738,72600.0
2007-01-24 10:55:00,32.93,33.0,32.91,32.98,47800.0,23.3809,23.4306,23.3667,23.4164,47800.0
2007-01-24 11:00:00,32.99,33.1,32.98,33.09,84800.0,23.4235,23.5016,23.4164,23.4945,84800.0
2007-01-24 11:05:00,33.09,33.13,33.06,33.11,151600.0,23.4945,23.5229,23.4732,23.5087,151600.0
2007-01-24 11:10:00,33.1,33.18,33.06,33.17,80600.0,23.5016,23.5584,23.4732,23.5513,80600.0
2007-01-24 11:15:00,33.18,33.23,33.13,33.13,57000.0,23.5584,23.5939,23.5229,23.5229,57000.0
2007-01-24 11:20:00,33.14,33.23,33.13,33.21,47200.0,23.53,23.5939,23.5229,23.5797,47200.0
2007-01-24 11:25:00,33.22,33.25,33.15,33.16,54800.0,23.5868,23.6081,23.5371,23.5442,54800.0
2007-01-24 11:30:00,33.16,33.21,33.15,33.18,35600.0,23.5442,23.5797,23.5371,23.5584,35600.0
2007-01-24 11:35:00,33.18,33.2,33.06,33.07,53000.0,23.5584,23.5726,23.4732,23.4803,53000.0
2007-01-24 11:40:00,33.08,33.08,32.96,32.96,75400.0,23.4874,23.4874,23.4022,23.4022,75400.0
2007-01-24 11:45:00,32.97,33.01,32.96,32.96,70000.0,23.4093,23.4377,23.4022,23.4022,70000.0
2007-01-24 11:50:00,32.97,32.99,32.95,32.96,49400.0,23.4093,23.4235,23.3951,23.4022,49400.0
2007-01-24 11:55:00,32.96,32.97,32.91,32.92,40000.0,23.4022,23.4093,23.3667,23.3738,40000.0
2007-01-24 12:00:00,32.91,32.93,32.87,32.88,160800.0,23.3667,23.3809,23.3383,23.3454,160800.0
2007-01-24 12:05:00,32.88,32.91,32.85,32.87,124000.0,23.3454,23.3667,23.3241,23.3383,124000.0
2007-01-24 12:10:00,32.87,32.97,32.85,32.97,55400.0,23.3383,23.4093,23.3241,23.4093,55400.0
2007-01-24 12:15:00,32.96,32.99,32.93,32.98,28600.0,23.4022,23.4235,23.3809,23.4164,28600.0
2007-01-24 12:20:00,32.98,32.99,32.94,32.96,28800.0,23.4164,23.4235,23.388,23.4022,28800.0
2007-01-24 12:25:00,32.96,32.99,32.96,32.99,12000.0,23.4022,23.4235,23.4022,23.4235,12000.0
2007-01-24 12:30:00,32.99,33.04,32.99,33.04,19800.0,23.4235,23.459,23.4235,23.459,19800.0
2007-01-24 12:35:00,33.03,33.17,33.03,33.17,39600.0,23.4519,23.5513,23.4519,23.5513,39600.0
2007-01-24 12:40:00,33.17,33.18,33.13,33.16,52400.0,23.5513,23.5584,23.5229,23.5442,52400.0
2007-01-24 12:45:00,33.16,33.27,33.16,33.21,63600.0,23.5442,23.6223,23.5442,23.5797,63600.0
2007-01-24 12:50:00,33.2,33.2,33.02,33.02,52400.0,23.5726,23.5726,23.4448,23.4448,52400.0
2007-01-24 12:55:00,33.04,33.1,33.0,33.1,52200.0,23.459,23.5016,23.4306,23.5016,52200.0
2007-01-24 13:00:00,33.1,33.1,33.05,33.1,24800.0,23.5016,23.5016,23.4661,23.5016,24800.0
2007-01-24 13:05:00,33.1,33.16,33.1,33.16,28800.0,23.5016,23.5442,23.5016,23.5442,28800.0
2007-01-24 13:10:00,33.16,33.16,33.06,33.07,41400.0,23.5442,23.5442,23.4732,23.4803,41400.0
2007-01-24 13:15:00,33.08,33.12,33.06,33.12,20600.0,23.4874,23.5158,23.4732,23.5158,20600.0
2007-01-24 13:20:00,33.12,33.24,33.11,33.23,38800.0,23.5158,23.601,23.5087,23.5939,38800.0
2007-01-24 13:25:00,33.23,33.31,33.21,33.3,48000.0,23.5939,23.6507,23.5797,23.6436,48000.0
2007-01-24 13:30:00,33.29,33.31,33.23,33.27,41200.0,23.6365,23.6507,23.5939,23.6223,41200.0
2007-01-24 13:35:00,33.26,33.32,33.22,33.32,38000.0,23.6152,23.6578,23.5868,23.6578,38000.0
2007-01-24 13:40:00,33.32,33.32,33.29,33.31,25000.0,23.6578,23.6578,23.6365,23.6507,25000.0
2007-01-24 13:45:00,33.31,33.41,33.31,33.35,51600.0,23.6507,23.7217,23.6507,23.6791,51600.0
2007-01-24 13:50:00,33.35,33.41,33.34,33.4,34000.0,23.6791,23.7217,23.672,23.7146,34000.0
2007-01-24 13:55:00,33.41,33.42,33.34,33.34,66800.0,23.7217,23.7288,23.672,23.672,66800.0
2007-01-24 14:00:00,33.36,33.36,33.22,33.32,38200.0,23.6862,23.6862,23.5868,23.6578,38200.0
2007-01-24 14:05:00,33.3,33.38,33.29,33.37,68800.0,23.6436,23.7004,23.6365,23.6933,68800.0
2007-01-24 14:10:00,33.37,33.51,33.33,33.44,73800.0,23.6933,23.7927,23.6649,23.743,73800.0
2007-01-24 14:15:00,33.44,33.46,33.35,33.43,56400.0,23.743,23.7572,23.6791,23.7359,56400.0
2007-01-24 14:20:00,33.44,33.55,33.43,33.55,61200.0,23.743,23.8211,23.7359,23.8211,61200.0
2007-01-24 14:25:00,33.54,33.61,33.54,33.6,55600.0,23.814,23.8637,23.814,23.8566,55600.0
2007-01-24 14:30:00,33.6,33.62,33.58,33.6,32200.0,23.8566,23.8708,23.8424,23.8566,32200.0
2007-01-24 14:35:00,33.6,33.71,33.6,33.67,53800.0,23.8566,23.9347,23.8566,23.9063,53800.0
2007-01-24 14:40:00,33.67,33.68,33.6,33.63,34400.0,23.9063,23.9134,23.8566,23.8779,34400.0
2007-01-24 14:45:00,33.6,33.63,33.55,33.57,54600.0,23.8566,23.8779,23.8211,23.8353,54600.0
2007-01-24 14:50:00,33.57,33.59,33.55,33.59,18200.0,23.8353,23.8495,23.8211,23.8495,18200.0
2007-01-24 14:55:00,33.59,33.59,33.54,33.54,37800.0,23.8495,23.8495,23.814,23.814,37800.0
2007-01-24 15:00:00,33.55,33.56,33.52,33.55,17600.0,23.8211,23.8282,23.7998,23.8211,17600.0
2007-01-24 15:05:00,33.56,33.63,33.56,33.63,24000.0,23.8282,23.8779,23.8282,23.8779,24000.0
2007-01-24 15:10:00,33.63,33.63,33.55,33.55,61200.0,23.8779,23.8779,23.8211,23.8211,61200.0
2007-01-24 15:15:00,33.55,33.56,33.49,33.55,96200.0,23.8211,23.8282,23.7785,23.8211,96200.0
2007-01-24 15:20:00,33.55,33.63,33.55,33.62,38400.0,23.8211,23.8779,23.8211,23.8708,38400.0
2007-01-24 15:25:00,33.62,33.68,33.61,33.66,37800.0,23.8708,23.9134,23.8637,23.8992,37800.0
2007-01-24 15:30:00,33.65,33.68,33.63,33.63,52400.0,23.8921,23.9134,23.8779,23.8779,52400.0
2007-01-24 15:35:00,33.63,33.66,33.63,33.65,34200.0,23.8779,23.8992,23.8779,23.8921,34200.0
2007-01-24 15:40:00,33.65,33.67,33.62,33.63,69200.0,23.8921,23.9063,23.8708,23.8779,69200.0
2007-01-24 15:45:00,33.63,33.63,33.6,33.62,48400.0,23.8779,23.8779,23.8566,23.8708,48400.0
2007-01-24 15:50:00,33.62,33.65,33.6,33.63,74400.0,23.8708,23.8921,23.8566,23.8779,74400.0
2007-01-24 15:55:00,33.63,33.7,33.62,33.68,122400.0,23.8779,23.9276,23.8708,23.9134,122400.0
2007-01-25 09:30:00,33.55,33.55,33.37,33.37,39800.0,23.8211,23.8211,23.6933,23.6933,39800.0
2007-01-25 09:35:00,33.43,33.49,33.17,33.21,129600.0,23.7359,23.7785,23.5513,23.5797,129600.0
2007-01-25 09:40:00,33.23,33.3,33.17,33.24,127800.0,23.5939,23.6436,23.5513,23.601,127800.0
2007-01-25 09:45:00,33.24,33.38,33.21,33.24,126000.0,23.601,23.7004,23.5797,23.601,126000.0
2007-01-25 09:50:00,33.24,33.29,33.08,33.08,57000.0,23.601,23.6365,23.4874,23.4874,57000.0
2007-01-25 09:55:00,33.07,33.1,33.0,33.02,60200.0,23.4803,23.5016,23.4306,23.4448,60200.0
2007-01-25 10:00:00,33.02,33.24,33.02,33.2,73400.0,23.4448,23.601,23.4448,23.5726,73400.0
2007-01-25 10:05:00,33.2,33.24,33.17,33.21,33000.0,23.5726,23.601,23.5513,23.5797,33000.0
2007-01-25 10:10:00,33.22,33.24,33.09,33.13,73000.0,23.5868,23.601,23.4945,23.5229,73000.0
2007-01-25 10:15:00,33.13,33.19,33.1,33.17,65800.0,23.5229,23.5655,23.5016,23.5513,65800.0
2007-01-25 10:20:00,33.16,33.24,33.16,33.24,42600.0,23.5442,23.601,23.5442,23.601,42600.0
2007-01-25 10:25:00,33.24,33.29,33.21,33.26,74400.0,23.601,23.6365,23.5797,23.6152,74400.0
2007-01-25 10:30:00,33.26,33.4,33.2,33.37,220000.0,23.6152,23.7146,23.5726,23.6933,220000.0
2007-01-25 10:35:00,33.37,33.44,33.24,33.24,123000.0,23.6933,23.743,23.601,23.601,123000.0
2007-01-25 10:40:00,33.25,33.25,33.13,33.17,97000.0,23.6081,23.6081,23.5229,23.5513,97000.0
2007-01-25 10:45:00,33.16,33.19,32.96,32.99,160600.0,23.5442,23.5655,23.4022,23.4235,160600.0
2007-01-25 10:50:00,32.96,33.04,32.94,32.99,113000.0,23.4022,23.459,23.388,23.4235,113000.0
2007-01-25 10:55:00,32.99,33.02,32.89,32.89,132200.0,23.4235,23.4448,23.3525,23.3525,132200.0
2007-01-25 11:00:00,32.91,32.94,32.88,32.88,83600.0,23.3667,23.388,23.3454,23.3454,83600.0
2007-01-25 11:05:00,32.88,32.95,32.86,32.88,63800.0,23.3454,23.3951,23.3312,23.3454,63800.0
2007-01-25 11:10:00,32.88,32.95,32.85,32.91,72600.0,23.3454,23.3951,23.3241,23.3667,72600.0
2007-01-25 11:15:00,32.93,32.95,32.87,32.87,47400.0,23.3809,23.3951,23.3383,23.3383,47400.0
2007-01-25 11:20:00,32.88,32.94,32.86,32.87,48600.0,23.3454,23.388,23.3312,23.3383,48600.0
2007-01-25 11:25:00,32.87,32.9,32.84,32.85,52000.0,23.3383,23.3596,23.317,23.3241,52000.0
2007-01-25 11:30:00,32.85,32.85,32.7,32.7,81400.0,23.3241,23.3241,23.2176,23.2176,81400.0
2007-01-25 11:35:00,32.72,32.74,32.67,32.71,66400.0,23.2318,23.246,23.1963,23.2247,66400.0
2007-01-25 11:40:00,32.71,32.74,32.68,32.7,119000.0,23.2247,23.246,23.2034,23.2176,119000.0
2007-01-25 11:45:00,32.7,32.76,32.69,32.73,89800.0,23.2176,23.2602,23.2105,23.2389,89800.0
2007-01-25 11:50:00,32.74,32.88,32.73,32.77,144200.0,23.246,23.3454,23.2389,23.2673,144200.0
2007-01-25 11:55:00,32.77,32.81,32.72,32.72,20400.0,23.2673,23.2957,23.2318,23.2318,20400.0
2007-01-25 12:00:00,32.73,32.76,32.72,32.74,42800.0,23.2389,23.2602,23.2318,23.246,42800.0
2007-01-25 12:05:00,32.73,32.74,32.7,32.71,29000.0,23.2389,23.246,23.2176,23.2247,29000.0
2007-01-25 12:10:00,32.71,32.77,32.69,32.72,43800.0,23.2247,23.2673,23.2105,23.2318,43800.0
2007-01-25 12:15:00,32.71,32.72,32.64,32.71,279000.0,23.2247,23.2318,23.175,23.2247,279000.0
2007-01-25 12:20:00,32.71,32.72,32.67,32.68,49600.0,23.2247,23.2318,23.1963,23.2034,49600.0
2007-01-25 12:25:00,32.67,32.68,32.57,32.6,187400.0,23.1963,23.2034,23.1253,23.1466,187400.0
2007-01-25 12:30:00,32.6,32.71,32.57,32.65,119800.0,23.1466,23.2247,23.1253,23.1821,119800.0
2007-01-25 12:35:00,32.65,32.78,32.65,32.76,43400.0,23.1821,23.2744,23.1821,23.2602,43400.0
2007-01-25 12:40:00,32.76,32.85,32.76,32.84,58400.0,23.2602,23.3241,23.2602,23.317,58400.0
2007-01-25 12:45:00,32.85,32.85,32.8,32.8,26400.0,23.3241,23.3241,23.2886,23.2886,26400.0
2007-01-25 12:50:00,32.8,32.82,32.74,32.74,33400.0,23.2886,23.3028,23.246,23.246,33400.0
2007-01-25 12:55:00,32.76,32.78,32.73,32.74,21400.0,23.2602,23.2744,23.2389,23.246,21400.0
2007-01-25 13:00:00,32.76,32.83,32.76,32.8,25800.0,23.2602,23.3099,23.2602,23.2886,25800.0
2007-01-25 13:05:00,32.81,32.83,32.79,32.79,17800.0,23.2957,23.3099,23.2815,23.2815,17800.0
2007-01-25 13:10:00,32.8,32.87,32.77,32.87,47800.0,23.2886,23.3383,23.2673,23.3383,47800.0
2007-01-25 13:15:00,32.87,32.88,32.84,32.85,18800.0,23.3383,23.3454,23.317,23.3241,18800.0
2007-01-25 13:20:00,32.85,32.85,32.72,32.74,61200.0,23.3241,23.3241,23.2318,23.246,61200.0
2007-01-25 13:25:00,32.74,32.79,32.7,32.78,34600.0,23.246,23.2815,23.2176,23.2744,34600.0
2007-01-25 13:30:00,32.79,32.81,32.78,32.81,11600.0,23.2815,23.2957,23.2744,23.2957,11600.0
2007-01-25 13:35:00,32.79,32.82,32.69,32.69,69400.0,23.2815,23.3028,23.2105,23.2105,69400.0
2007-01-25 13:40:00,32.7,32.81,32.68,32.79,64200.0,23.2176,23.2957,23.2034,23.2815,64200.0
2007-01-25 13:45:00,32.79,32.79,32.71,32.75,30600.0,23.2815,23.2815,23.2247,23.2531,30600.0
2007-01-25 13:50:00,32.75,32.75,32.72,32.74,37600.0,23.2531,23.2531,23.2318,23.246,37600.0
2007-01-25 13:55:00,32.73,32.74,32.59,32.65,140000.0,23.2389,23.246,23.1395,23.1821,140000.0
2007-01-25 14:00:00,32.65,32.65,32.56,32.56,59200.0,23.1821,23.1821,23.1182,23.1182,59200.0
2007-01-25 14:05:00,32.56,32.58,32.52,32.53,63600.0,23.1182,23.1324,23.0898,23.0969,63600.0
2007-01-25 14:10:00,32.53,32.58,32.5,32.54,94600.0,23.0969,23.1324,23.0756,23.104,94600.0
2007-01-25 14:15:00,32.54,32.66,32.54,32.59,139200.0,23.104,23.1892,23.104,23.1395,139200.0
2007-01-25 14:20:00,32.6,32.66,32.59,32.63,61400.0,23.1466,23.1892,23.1395,23.1679,61400.0
2007-01-25 14:25:00,32.63,32.64,32.59,32.6,110400.0,23.1679,23.175,23.1395,23.1466,110400.0
2007-01-25 14:30:00,32.62,32.64,32.6,32.6,26600.0,23.1608,23.175,23.1466,23.1466,26600.0
2007-01-25 14:35:00,32.6,32.64,32.56,32.63,101200.0,23.1466,23.175,23.1182,23.1679,101200.0
2007-01-25 14:40:00,32.63,32.64,32.57,32.58,88000.0,23.1679,23.175,23.1253,23.1324,88000.0
2007-01-25 14:45:00,32.58,32.58,32.54,32.57,53200.0,23.1324,23.1324,23.104,23.1253,53200.0
2007-01-25 14:50:00,32.56,32.62,32.55,32.62,120800.0,23.1182,23.1608,23.1111,23.1608,120800.0
2007-01-25 14:55:00,32.63,32.63,32.6,32.6,37600.0,23.1679,23.1679,23.1466,23.1466,37600.0
2007-01-25 15:00:00,32.6,32.61,32.51,32.51,55000.0,23.1466,23.1537,23.0827,23.0827,55000.0
2007-01-25 15:05:00,32.51,32.51,32.44,32.45,83200.0,23.0827,23.0827,23.033,23.0401,83200.0
2007-01-25 15:10:00,32.45,32.49,32.44,32.47,66600.0,23.0401,23.0685,23.033,23.0543,66600.0
2007-01-25 15:15:00,32.48,32.49,32.47,32.47,48200.0,23.0614,23.0685,23.0543,23.0543,48200.0
2007-01-25 15:20:00,32.48,32.52,32.45,32.45,91200.0,23.0614,23.0898,23.0401,23.0401,91200.0
2007-01-25 15:25:00,32.45,32.48,32.45,32.46,182200.0,23.0401,23.0614,23.0401,23.0472,182200.0
2007-01-25 15:30:00,32.46,32.51,32.45,32.49,144200.0,23.0472,23.0827,23.0401,23.0685,144200.0
2007-01-25 15:35:00,32.49,32.49,32.41,32.43,157800.0,23.0685,23.0685,23.0117,23.0259,157800.0
2007-01-25 15:40:00,32.43,32.43,32.41,32.43,139800.0,23.0259,23.0259,23.0117,23.0259,139800.0
2007-01-25 15:45:00,32.42,32.45,32.39,32.45,202200.0,23.0188,23.0401,22.9975,23.0401,202200.0
2007-01-25 15:50:00,32.45,32.48,32.45,32.47,166600.0,23.0401,23.0614,23.0401,23.0543,166600.0
2007-01-25 15:55:00,32.46,32.55,32.46,32.53,163400.0,23.0472,23.1111,23.0472,23.0969,163400.0
2007-01-26 09:30:00,32.8,33.0,32.78,32.99,55800.0,23.2886,23.4306,23.2744,23.4235,55800.0
2007-01-26 09:35:00,32.99,33.08,32.85,32.96,89600.0,23.4235,23.4874,23.3241,23.4022,89600.0
2007-01-26 09:40:00,32.98,32.99,32.91,32.99,51600.0,23.4164,23.4235,23.3667,23.4235,51600.0
2007-01-26 09:45:00,33.0,33.0,32.85,32.85,76800.0,23.4306,23.4306,23.3241,23.3241,76800.0
2007-01-26 09:50:00,32.85,32.93,32.77,32.86,102400.0,23.3241,23.3809,23.2673,23.3312,102400.0
2007-01-26 09:55:00,32.85,32.93,32.8,32.84,71600.0,23.3241,23.3809,23.2886,23.317,71600.0
2007-01-26 10:00:00,32.84,32.86,32.67,32.67,108200.0,23.317,23.3312,23.1963,23.1963,108200.0
2007-01-26 10:05:00,32.67,32.77,32.66,32.74,120000.0,23.1963,23.2673,23.1892,23.246,120000.0
2007-01-26 10:10:00,32.75,32.94,32.73,32.92,103600.0,23.2531,23.388,23.2389,23.3738,103600.0
2007-01-26 10:15:00,32.92,32.97,32.9,32.95,80800.0,23.3738,23.4093,23.3596,23.3951,80800.0
2007-01-26 10:20:00,32.95,33.06,32.93,33.06,88800.0,23.3951,23.4732,23.3809,23.4732,88800.0
2007-01-26 10:25:00,33.06,33.13,33.04,33.12,104400.0,23.4732,23.5229,23.459,23.5158,104400.0
2007-01-26 10:30:00,33.12,33.13,33.09,33.1,155600.0,23.5158,23.5229,23.4945,23.5016,155600.0
2007-01-26 10:35:00,33.09,33.1,33.01,33.08,108800.0,23.4945,23.5016,23.4377,23.4874,108800.0
2007-01-26 10:40:00,33.08,33.09,33.02,33.02,48000.0,23.4874,23.4945,23.4448,23.4448,48000.0
2007-01-26 10:45:00,33.04,33.09,33.02,33.06,29000.0,23.459,23.4945,23.4448,23.4732,29000.0
2007-01-26 10:50:00,33.05,33.06,32.9,32.91,87000.0,23.4661,23.4732,23.3596,23.3667,87000.0
2007-01-26 10:55:00,32.9,32.93,32.86,32.87,69600.0,23.3596,23.3809,23.3312,23.3383,69600.0
2007-01-26 11:00:00,32.87,32.88,32.81,32.81,48400.0,23.3383,23.3454,23.2957,23.2957,48400.0
2007-01-26 11:05:00,32.81,32.82,32.72,32.72,76200.0,23.2957,23.3028,23.2318,23.2318,76200.0
2007-01-26 11:10:00,32.73,32.82,32.72,32.77,50400.0,23.2389,23.3028,23.2318,23.2673,50400.0
2007-01-26 11:15:00,32.77,32.83,32.77,32.83,50400.0,23.2673,23.3099,23.2673,23.3099,50400.0
2007-01-26 11:20:00,32.83,32.83,32.77,32.77,22200.0,23.3099,23.3099,23.2673,23.2673,22200.0
2007-01-26 11:25:00,32.77,32.77,32.71,32.73,54600.0,23.2673,23.2673,23.2247,23.2389,54600.0
2007-01-26 11:30:00,32.72,32.72,32.6,32.62,65600.0,23.2318,23.2318,23.1466,23.1608,65600.0
2007-01-26 11:35:00,32.62,32.66,32.6,32.65,72600.0,23.1608,23.1892,23.1466,23.1821,72600.0
2007-01-26 11:40:00,32.66,32.68,32.64,32.68,35600.0,23.1892,23.2034,23.175,23.2034,35600.0
2007-01-26 11:45:00,32.68,32.73,32.68,32.7,34000.0,23.2034,23.2389,23.2034,23.2176,34000.0
2007-01-26 11:50:00,32.71,32.78,32.71,32.77,29400.0,23.2247,23.2744,23.2247,23.2673,29400.0
2007-01-26 11:55:00,32.76,32.82,32.75,32.82,27200.0,23.2602,23.3028,23.2531,23.3028,27200.0
2007-01-26 12:00:00,32.81,32.82,32.79,32.79,29000.0,23.2957,23.3028,23.2815,23.2815,29000.0
2007-01-26 12:05:00,32.79,32.85,32.76,32.76,34800.0,23.2815,23.3241,23.2602,23.2602,34800.0
2007-01-26 12:10:00,32.76,32.85,32.75,32.85,20400.0,23.2602,23.3241,23.2531,23.3241,20400.0
2007-01-26 12:15:00,32.85,32.93,32.85,32.93,22800.0,23.3241,23.3809,23.3241,23.3809,22800.0
2007-01-26 12:20:00,32.93,32.98,32.93,32.96,16400.0,23.3809,23.4164,23.3809,23.4022,16400.0
2007-01-26 12:25:00,32.96,32.98,32.92,32.92,23600.0,23.4022,23.4164,23.3738,23.3738,23600.0
2007-01-26 12:30:00,32.92,32.92,32.89,32.9,16800.0,23.3738,23.3738,23.3525,23.3596,16800.0
2007-01-26 12:35:00,32.89,32.9,32.8,32.81,82600.0,23.3525,23.3596,23.2886,23.2957,82600.0
2007-01-26 12:40:00,32.81,32.82,32.79,32.8,26400.0,23.2957,23.3028,23.2815,23.2886,26400.0
2007-01-26 12:45:00,32.8,32.85,32.8,32.8,37600.0,23.2886,23.3241,23.2886,23.2886,37600.0
2007-01-26 12:50:00,32.8,32.8,32.74,32.74,21800.0,23.2886,23.2886,23.246,23.246,21800.0
2007-01-26 12:55:00,32.74,32.75,32.72,32.75,12200.0,23.246,23.2531,23.2318,23.2531,12200.0
2007-01-26 13:00:00,32.76,32.79,32.76,32.79,21400.0,23.2602,23.2815,23.2602,23.2815,21400.0
2007-01-26 13:05:00,32.79,32.8,32.67,32.7,47200.0,23.2815,23.2886,23.1963,23.2176,47200.0
2007-01-26 13:10:00,32.69,32.69,32.6,32.67,62400.0,23.2105,23.2105,23.1466,23.1963,62400.0
2007-01-26 13:15:00,32.68,32.73,32.67,32.71,40000.0,23.2034,23.2389,23.1963,23.2247,40000.0
2007-01-26 13:20:00,32.71,32.72,32.67,32.69,38200.0,23.2247,23.2318,23.1963,23.2105,38200.0
2007-01-26 13:25:00,32.69,32.69,32.65,32.67,27800.0,23.2105,23.2105,23.1821,23.1963,27800.0
2007-01-26 13:30:00,32.66,32.72,32.66,32.7,37200.0,23.1892,23.2318,23.1892,23.2176,37200.0
2007-01-26 13:35:00,32.7,32.71,32.63,32.63,25000.0,23.2176,23.2247,23.1679,23.1679,25000.0
2007-01-26 13:40:00,32.63,32.72,32.63,32.69,47000.0,23.1679,23.2318,23.1679,23.2105,47000.0
2007-01-26 13:45:00,32.69,32.69,32.64,32.65,17800.0,23.2105,23.2105,23.175,23.1821,17800.0
2007-01-26 13:50:00,32.65,32.66,32.63,32.63,12400.0,23.1821,23.1892,23.1679,23.1679,12400.0
2007-01-26 13:55:00,32.65,32.65,32.6,32.6,27600.0,23.1821,23.1821,23.1466,23.1466,27600.0
2007-01-26 14:00:00,32.6,32.63,32.57,32.57,27400.0,23.1466,23.1679,23.1253,23.1253,27400.0
2007-01-26 14:05:00,32.58,32.6,32.57,32.59,47200.0,23.1324,23.1466,23.1253,23.1395,47200.0
2007-01-26 14:10:00,32.58,32.63,32.55,32.62,46400.0,23.1324,23.1679,23.1111,23.1608,46400.0
2007-01-26 14:15:00,32.62,32.73,32.59,32.72,125600.0,23.1608,23.2389,23.1395,23.2318,125600.0
2007-01-26 14:20:00,32.73,32.74,32.71,32.72,32000.0,23.2389,23.246,23.2247,23.2318,32000.0
2007-01-26 14:25:00,32.72,32.77,32.71,32.74,33800.0,23.2318,23.2673,23.2247,23.246,33800.0
2007-01-26 14:30:00,32.74,32.74,32.67,32.68,21000.0,23.246,23.246,23.1963,23.2034,21000.0
2007-01-26 14:35:00,32.68,32.72,32.62,32.62,82000.0,23.2034,23.2318,23.1608,23.1608,82000.0
2007-01-26 14:40:00,32.62,32.68,32.62,32.68,43800.0,23.1608,23.2034,23.1608,23.2034,43800.0
2007-01-26 14:45:00,32.68,32.73,32.68,32.72,26800.0,23.2034,23.2389,23.2034,23.2318,26800.0
2007-01-26 14:50:00,32.73,32.73,32.67,32.67,25600.0,23.2389,23.2389,23.1963,23.1963,25600.0
2007-01-26 14:55:00,32.67,32.72,32.63,32.72,35000.0,23.1963,23.2318,23.1679,23.2318,35000.0
2007-01-26 15:00:00,32.72,32.77,32.71,32.75,50200.0,23.2318,23.2673,23.2247,23.2531,50200.0
2007-01-26 15:05:00,32.77,32.83,32.76,32.82,59000.0,23.2673,23.3099,23.2602,23.3028,59000.0
2007-01-26 15:10:00,32.83,32.85,32.82,32.85,43200.0,23.3099,23.3241,23.3028,23.3241,43200.0
2007-01-26 15:15:00,32.84,32.88,32.84,32.85,49000.0,23.317,23.3454,23.317,23.3241,49000.0
2007-01-26 15:20:00,32.85,32.85,32.79,32.8,57200.0,23.3241,23.3241,23.2815,23.2886,57200.0
2007-01-26 15:25:00,32.81,32.87,32.8,32.86,59800.0,23.2957,23.3383,23.2886,23.3312,59800.0
2007-01-26 15:30:00,32.86,32.87,32.8,32.85,57200.0,23.3312,23.3383,23.2886,23.3241,57200.0
2007-01-26 15:35:00,32.84,32.87,32.84,32.85,67200.0,23.317,23.3383,23.317,23.3241,67200.0
2007-01-26 15:40:00,32.84,32.84,32.77,32.81,67200.0,23.317,23.317,23.2673,23.2957,67200.0
2007-01-26 15:45:00,32.81,32.81,32.78,32.79,39000.0,23.2957,23.2957,23.2744,23.2815,39000.0
2007-01-26 15:50:00,32.79,32.82,32.75,32.79,110200.0,23.2815,23.3028,23.2531,23.2815,110200.0
2007-01-26 15:55:00,32.79,32.81,32.78,32.8,96400.0,23.2815,23.2957,23.2744,23.2886,96400.0
2007-01-29 09:30:00,33.09,33.1,33.08,33.08,2600.0,23.4945,23.5016,23.4874,23.4874,2600.0
2007-01-29 09:35:00,33.08,33.1,32.9,33.06,125200.0,23.4874,23.5016,23.3596,23.4732,125200.0
2007-01-29 09:40:00,33.07,33.26,33.07,33.18,99400.0,23.4803,23.6152,23.4803,23.5584,99400.0
2007-01-29 09:45:00,33.17,33.25,33.13,33.19,71000.0,23.5513,23.6081,23.5229,23.5655,71000.0
2007-01-29 09:50:00,33.18,33.33,33.16,33.31,104800.0,23.5584,23.6649,23.5442,23.6507,104800.0
2007-01-29 09:55:00,33.31,33.34,33.25,33.31,97200.0,23.6507,23.672,23.6081,23.6507,97200.0
2007-01-29 10:00:00,33.3,33.33,33.18,33.27,223000.0,23.6436,23.6649,23.5584,23.6223,223000.0
2007-01-29 10:05:00,33.27,33.38,33.26,33.35,83600.0,23.6223,23.7004,23.6152,23.6791,83600.0
2007-01-29 10:10:00,33.35,33.44,33.31,33.43,74400.0,23.6791,23.743,23.6507,23.7359,74400.0
2007-01-29 10:15:00,33.43,33.43,33.35,33.4,66000.0,23.7359,23.7359,23.6791,23.7146,66000.0
2007-01-29 10:20:00,33.4,33.5,33.34,33.47,115600.0,23.7146,23.7856,23.672,23.7643,115600.0
2007-01-29 10:25:00,33.48,33.55,33.48,33.49,78400.0,23.7714,23.8211,23.7714,23.7785,78400.0
2007-01-29 10:30:00,33.49,33.5,33.38,33.46,68000.0,23.7785,23.7856,23.7004,23.7572,68000.0
2007-01-29 10:35:00,33.46,33.52,33.43,33.45,58400.0,23.7572,23.7998,23.7359,23.7501,58400.0
2007-01-29 10:40:00,33.45,33.49,33.41,33.45,84200.0,23.7501,23.7785,23.7217,23.7501,84200.0
2007-01-29 10:45:00,33.44,33.47,33.38,33.47,67600.0,23.743,23.7643,23.7004,23.7643,67600.0
2007-01-29 10:50:00,33.46,33.55,33.45,33.54,76400.0,23.7572,23.8211,23.7501,23.814,76400.0
2007-01-29 10:55:00,33.54,33.61,33.48,33.6,70800.0,23.814,23.8637,23.7714,23.8566,70800.0
2007-01-29 11:00:00,33.59,33.61,33.51,33.56,65200.0,23.8495,23.8637,23.7927,23.8282,65200.0
2007-01-29 11:05:00,33.56,33.71,33.56,33.68,104000.0,23.8282,23.9347,23.8282,23.9134,104000.0
2007-01-29 11:10:00,33.67,33.74,33.67,33.71,46200.0,23.9063,23.956,23.9063,23.9347,46200.0
2007-01-29 11:15:00,33.72,33.73,33.62,33.62,37400.0,23.9418,23.9489,23.8708,23.8708,37400.0
2007-01-29 11:20:00,33.63,33.63,33.5,33.52,46600.0,23.8779,23.8779,23.7856,23.7998,46600.0
2007-01-29 11:25:00,33.51,33.52,33.4,33.43,60000.0,23.7927,23.7998,23.7146,23.7359,60000.0
2007-01-29 11:30:00,33.43,33.44,33.35,33.38,39400.0,23.7359,23.743,23.6791,23.7004,39400.0
2007-01-29 11:35:00,33.37,33.44,33.37,33.4,36200.0,23.6933,23.743,23.6933,23.7146,36200.0
2007-01-29 11:40:00,33.42,33.42,33.3,33.3,64000.0,23.7288,23.7288,23.6436,23.6436,64000.0
2007-01-29 11:45:00,33.3,33.38,33.3,33.35,62000.0,23.6436,23.7004,23.6436,23.6791,62000.0
2007-01-29 11:50:00,33.34,33.35,33.17,33.19,62200.0,23.672,23.6791,23.5513,23.5655,62200.0
2007-01-29 11:55:00,33.2,33.2,33.07,33.16,98600.0,23.5726,23.5726,23.4803,23.5442,98600.0
2007-01-29 12:00:00,33.16,33.21,33.15,33.2,38600.0,23.5442,23.5797,23.5371,23.5726,38600.0
2007-01-29 12:05:00,33.2,33.21,33.15,33.15,58000.0,23.5726,23.5797,23.5371,23.5371,58000.0
2007-01-29 12:10:00,33.15,33.16,32.96,32.99,108200.0,23.5371,23.5442,23.4022,23.4235,108200.0
2007-01-29 12:15:00,32.99,33.01,32.92,32.99,123000.0,23.4235,23.4377,23.3738,23.4235,123000.0
2007-01-29 12:20:00,32.99,33.11,32.97,33.05,113200.0,23.4235,23.5087,23.4093,23.4661,113200.0
2007-01-29 12:25:00,33.04,33.05,32.94,33.01,50000.0,23.459,23.4661,23.388,23.4377,50000.0
2007-01-29 12:30:00,33.01,33.07,33.01,33.07,19000.0,23.4377,23.4803,23.4377,23.4803,19000.0
2007-01-29 12:35:00,33.07,33.07,33.03,33.05,17200.0,23.4803,23.4803,23.4519,23.4661,17200.0
2007-01-29 12:40:00,33.04,33.1,33.02,33.09,28000.0,23.459,23.5016,23.4448,23.4945,28000.0
2007-01-29 12:45:00,33.09,33.15,33.09,33.14,21800.0,23.4945,23.5371,23.4945,23.53,21800.0
2007-01-29 12:50:00,33.13,33.16,33.09,33.09,18800.0,23.5229,23.5442,23.4945,23.4945,18800.0
2007-01-29 12:55:00,33.1,33.14,33.1,33.1,12000.0,23.5016,23.53,23.5016,23.5016,12000.0
2007-01-29 13:00:00,33.1,33.13,33.08,33.09,21400.0,23.5016,23.5229,23.4874,23.4945,21400.0
2007-01-29 13:05:00,33.09,33.1,33.03,33.06,51400.0,23.4945,23.5016,23.4519,23.4732,51400.0
2007-01-29 13:10:00,33.06,33.06,33.0,33.02,37400.0,23.4732,23.4732,23.4306,23.4448,37400.0
2007-01-29 13:15:00,33.0,33.03,32.96,32.96,63800.0,23.4306,23.4519,23.4022,23.4022,63800.0
2007-01-29 13:20:00,32.97,32.99,32.95,32.97,44400.0,23.4093,23.4235,23.3951,23.4093,44400.0
2007-01-29 13:25:00,32.98,33.0,32.95,32.97,25200.0,23.4164,23.4306,23.3951,23.4093,25200.0
2007-01-29 13:30:00,32.97,32.97,32.92,32.95,35400.0,23.4093,23.4093,23.3738,23.3951,35400.0
2007-01-29 13:35:00,32.97,33.01,32.95,32.99,36800.0,23.4093,23.4377,23.3951,23.4235,36800.0
2007-01-29 13:40:00,32.98,32.99,32.93,32.94,28000.0,23.4164,23.4235,23.3809,23.388,28000.0
2007-01-29 13:45:00,32.94,32.95,32.85,32.87,51000.0,23.388,23.3951,23.3241,23.3383,51000.0
2007-01-29 13:50:00,32.88,32.91,32.83,32.83,38800.0,23.3454,23.3667,23.3099,23.3099,38800.0
2007-01-29 13:55:00,32.83,32.86,32.79,32.83,56200.0,23.3099,23.3312,23.2815,23.3099,56200.0
2007-01-29 14:00:00,32.83,32.83,32.69,32.74,85800.0,23.3099,23.3099,23.2105,23.246,85800.0
2007-01-29 14:05:00,32.73,32.74,32.66,32.73,67000.0,23.2389,23.246,23.1892,23.2389,67000.0
2007-01-29 14:10:00,32.71,32.74,32.66,32.72,37600.0,23.2247,23.246,23.1892,23.2318,37600.0
2007-01-29 14:15:00,32.73,32.75,32.65,32.67,59800.0,23.2389,23.2531,23.1821,23.1963,59800.0
2007-01-29 14:20:00,32.67,32.78,32.67,32.69,74800.0,23.1963,23.2744,23.1963,23.2105,74800.0
2007-01-29 14:25:00,32.7,32.73,32.59,32.59,107000.0,23.2176,23.2389,23.1395,23.1395,107000.0
2007-01-29 14:30:00,32.59,32.71,32.58,32.64,77800.0,23.1395,23.2247,23.1324,23.175,77800.0
2007-01-29 14:35:00,32.64,32.65,32.62,32.63,28000.0,23.175,23.1821,23.1608,23.1679,28000.0
2007-01-29 14:40:00,32.63,32.66,32.63,32.65,38200.0,23.1679,23.1892,23.1679,23.1821,38200.0
2007-01-29 14:45:00,32.65,32.65,32.6,32.62,79000.0,23.1821,23.1821,23.1466,23.1608,79000.0
2007-01-29 14:50:00,32.61,32.61,32.54,32.55,62800.0,23.1537,23.1537,23.104,23.1111,62800.0
2007-01-29 14:55:00,32.55,32.57,32.52,32.53,67000.0,23.1111,23.1253,23.0898,23.0969,67000.0
2007-01-29 15:00:00,32.54,32.6,32.52,32.57,65000.0,23.104,23.1466,23.0898,23.1253,65000.0
2007-01-29 15:05:00,32.57,32.57,32.48,32.49,117200.0,23.1253,23.1253,23.0614,23.0685,117200.0
2007-01-29 15:10:00,32.49,32.55,32.49,32.55,66000.0,23.0685,23.1111,23.0685,23.1111,66000.0
2007-01-29 15:15:00,32.55,32.57,32.51,32.55,39600.0,23.1111,23.1253,23.0827,23.1111,39600.0
2007-01-29 15:20:00,32.55,32.57,32.54,32.55,73200.0,23.1111,23.1253,23.104,23.1111,73200.0
2007-01-29 15:25:00,32.56,32.62,32.55,32.58,149000.0,23.1182,23.1608,23.1111,23.1324,149000.0
2007-01-29 15:30:00,32.58,32.6,32.57,32.59,64200.0,23.1324,23.1466,23.1253,23.1395,64200.0
2007-01-29 15:35:00,32.59,32.6,32.55,32.58,56800.0,23.1395,23.1466,23.1111,23.1324,56800.0
2007-01-29 15:40:00,32.58,32.58,32.52,32.54,71200.0,23.1324,23.1324,23.0898,23.104,71200.0
2007-01-29 15:45:00,32.56,32.58,32.51,32.51,98200.0,23.1182,23.1324,23.0827,23.0827,98200.0
2007-01-29 15:50:00,32.5,32.51,32.48,32.49,122800.0,23.0756,23.0827,23.0614,23.0685,122800.0
2007-01-29 15:55:00,32.49,32.5,32.48,32.49,174600.0,23.0685,23.0756,23.0614,23.0685,174600.0
2007-01-30 09:30:00,32.52,32.77,32.52,32.68,182000.0,23.0898,23.2673,23.0898,23.2034,182000.0
2007-01-30 09:35:00,32.7,32.91,32.59,32.68,220800.0,23.2176,23.3667,23.1395,23.2034,220800.0
2007-01-30 09:40:00,32.68,32.84,32.65,32.8,95400.0,23.2034,23.317,23.1821,23.2886,95400.0
2007-01-30 09:45:00,32.8,33.0,32.77,32.98,127600.0,23.2886,23.4306,23.2673,23.4164,127600.0
2007-01-30 09:50:00,32.98,33.12,32.95,32.97,224000.0,23.4164,23.5158,23.3951,23.4093,224000.0
2007-01-30 09:55:00,32.97,33.04,32.87,32.95,61600.0,23.4093,23.459,23.3383,23.3951,61600.0
2007-01-30 10:00:00,32.93,33.04,32.92,33.02,65400.0,23.3809,23.459,23.3738,23.4448,65400.0
2007-01-30 10:05:00,33.01,33.05,32.98,32.99,49800.0,23.4377,23.4661,23.4164,23.4235,49800.0
2007-01-30 10:10:00,32.99,33.06,32.99,33.06,58600.0,23.4235,23.4732,23.4235,23.4732,58600.0
2007-01-30 10:15:00,33.05,33.13,33.05,33.1,51600.0,23.4661,23.5229,23.4661,23.5016,51600.0
2007-01-30 10:20:00,33.1,33.13,33.0,33.1,84600.0,23.5016,23.5229,23.4306,23.5016,84600.0
2007-01-30 10:25:00,33.1,33.14,33.08,33.1,52800.0,23.5016,23.53,23.4874,23.5016,52800.0
2007-01-30 10:30:00,33.1,33.15,33.1,33.13,52000.0,23.5016,23.5371,23.5016,23.5229,52000.0
2007-01-30 10:35:00,33.13,33.3,33.13,33.27,133200.0,23.5229,23.6436,23.5229,23.6223,133200.0
2007-01-30 10:40:00,33.27,33.32,33.26,33.29,56400.0,23.6223,23.6578,23.6152,23.6365,56400.0
2007-01-30 10:45:00,33.3,33.51,33.28,33.45,152800.0,23.6436,23.7927,23.6294,23.7501,152800.0
2007-01-30 10:50:00,33.45,33.52,33.43,33.44,193000.0,23.7501,23.7998,23.7359,23.743,193000.0
2007-01-30 10:55:00,33.43,33.66,33.43,33.63,181600.0,23.7359,23.8992,23.7359,23.8779,181600.0
2007-01-30 11:00:00,33.62,33.63,33.52,33.62,87000.0,23.8708,23.8779,23.7998,23.8708,87000.0
2007-01-30 11:05:00,33.62,33.66,33.59,33.65,115400.0,23.8708,23.8992,23.8495,23.8921,115400.0
2007-01-30 11:10:00,33.65,33.7,33.64,33.67,135800.0,23.8921,23.9276,23.885,23.9063,135800.0
2007-01-30 11:15:00,33.67,33.69,33.63,33.67,96800.0,23.9063,23.9205,23.8779,23.9063,96800.0
2007-01-30 11:20:00,33.67,33.69,33.6,33.6,45600.0,23.9063,23.9205,23.8566,23.8566,45600.0
2007-01-30 11:25:00,33.6,33.65,33.58,33.65,57200.0,23.8566,23.8921,23.8424,23.8921,57200.0
2007-01-30 11:30:00,33.64,33.67,33.63,33.66,47600.0,23.885,23.9063,23.8779,23.8992,47600.0
2007-01-30 11:35:00,33.66,33.69,33.65,33.66,47400.0,23.8992,23.9205,23.8921,23.8992,47400.0
2007-01-30 11:40:00,33.65,33.67,33.65,33.66,34600.0,23.8921,23.9063,23.8921,23.8992,34600.0
2007-01-30 11:45:00,33.66,33.72,33.66,33.72,55600.0,23.8992,23.9418,23.8992,23.9418,55600.0
2007-01-30 11:50:00,33.72,33.77,33.71,33.75,79800.0,23.9418,23.9773,23.9347,23.9631,79800.0
2007-01-30 11:55:00,33.74,33.76,33.7,33.7,35200.0,23.956,23.9702,23.9276,23.9276,35200.0
2007-01-30 12:00:00,33.71,33.74,33.69,33.73,46200.0,23.9347,23.956,23.9205,23.9489,46200.0
2007-01-30 12:05:00,33.73,33.81,33.73,33.81,110000.0,23.9489,24.0057,23.9489,24.0057,110000.0
2007-01-30 12:10:00,33.81,33.89,33.8,33.85,108400.0,24.0057,24.0625,23.9986,24.0341,108400.0
2007-01-30 12:15:00,33.85,33.87,33.83,33.84,58400.0,24.0341,24.0483,24.0199,24.027,58400.0
2007-01-30 12:20:00,33.85,33.91,33.84,33.88,67800.0,24.0341,24.0767,24.027,24.0554,67800.0
2007-01-30 12:25:00,33.88,33.95,33.87,33.9,85800.0,24.0554,24.1051,24.0483,24.0696,85800.0
2007-01-30 12:30:00,33.9,33.92,33.85,33.91,95000.0,24.0696,24.0838,24.0341,24.0767,95000.0
2007-01-30 12:35:00,33.91,33.98,33.91,33.96,118600.0,24.0767,24.1264,24.0767,24.1122,118600.0
2007-01-30 12:40:00,33.96,34.02,33.95,33.96,198200.0,24.1122,24.1548,24.1051,24.1122,198200.0
2007-01-30 12:45:00,33.97,34.01,33.97,34.0,135800.0,24.1193,24.1477,24.1193,24.1406,135800.0
2007-01-30 12:50:00,33.99,34.0,33.91,33.93,95400.0,24.1335,24.1406,24.0767,24.0909,95400.0
2007-01-30 12:55:00,33.93,33.99,33.92,33.99,34000.0,24.0909,24.1335,24.0838,24.1335,34000.0
2007-01-30 13:00:00,33.99,34.07,33.98,34.03,83600.0,24.1335,24.1903,24.1264,24.1619,83600.0
2007-01-30 13:05:00,34.04,34.05,33.99,33.99,39400.0,24.169,24.1761,24.1335,24.1335,39400.0
2007-01-30 13:10:00,33.99,34.08,33.99,34.07,61000.0,24.1335,24.1974,24.1335,24.1903,61000.0
2007-01-30 13:15:00,34.07,34.08,34.02,34.05,37400.0,24.1903,24.1974,24.1548,24.1761,37400.0
2007-01-30 13:20:00,34.05,34.08,34.01,34.02,66600.0,24.1761,24.1974,24.1477,24.1548,66600.0
2007-01-30 13:25:00,34.02,34.08,34.02,34.05,42800.0,24.1548,24.1974,24.1548,24.1761,42800.0
2007-01-30 13:30:00,34.07,34.1,34.02,34.04,96000.0,24.1903,24.2116,24.1548,24.169,96000.0
2007-01-30 13:35:00,34.03,34.09,34.03,34.08,115000.0,24.1619,24.2045,24.1619,24.1974,115000.0
2007-01-30 13:40:00,34.08,34.12,34.03,34.06,102600.0,24.1974,24.2258,24.1619,24.1832,102600.0
2007-01-30 13:45:00,34.06,34.13,34.06,34.13,46800.0,24.1832,24.2329,24.1832,24.2329,46800.0
2007-01-30 13:50:00,34.12,34.13,34.09,34.11,55200.0,24.2258,24.2329,24.2045,24.2187,55200.0
2007-01-30 13:55:00,34.11,34.14,34.07,34.12,57400.0,24.2187,24.24,24.1903,24.2258,57400.0
2007-01-30 14:00:00,34.12,34.22,34.12,34.18,104000.0,24.2258,24.2968,24.2258,24.2684,104000.0
2007-01-30 14:05:00,34.18,34.24,34.17,34.21,63400.0,24.2684,24.311,24.2613,24.2897,63400.0
2007-01-30 14:10:00,34.2,34.22,34.15,34.21,79600.0,24.2826,24.2968,24.2471,24.2897,79600.0
2007-01-30 14:15:00,34.21,34.21,34.15,34.19,55400.0,24.2897,24.2897,24.2471,24.2755,55400.0
2007-01-30 14:20:00,34.2,34.23,34.14,34.15,113200.0,24.2826,24.3039,24.24,24.2471,113200.0
2007-01-30 14:25:00,34.15,34.18,34.12,34.13,67600.0,24.2471,24.2684,24.2258,24.2329,67600.0
2007-01-30 14:30:00,34.14,34.17,34.1,34.15,73000.0,24.24,24.2613,24.2116,24.2471,73000.0
2007-01-30 14:35:00,34.16,34.16,34.11,34.12,61400.0,24.2542,24.2542,24.2187,24.2258,61400.0
2007-01-30 14:40:00,34.1,34.12,34.09,34.11,51400.0,24.2116,24.2258,24.2045,24.2187,51400.0
2007-01-30 14:45:00,34.1,34.17,34.1,34.15,85800.0,24.2116,24.2613,24.2116,24.2471,85800.0
2007-01-30 14:50:00,34.15,34.16,34.1,34.1,71400.0,24.2471,24.2542,24.2116,24.2116,71400.0
2007-01-30 14:55:00,34.1,34.15,34.08,34.13,84800.0,24.2116,24.2471,24.1974,24.2329,84800.0
2007-01-30 15:00:00,34.13,34.13,34.1,34.13,42400.0,24.2329,24.2329,24.2116,24.2329,42400.0
2007-01-30 15:05:00,34.12,34.17,34.12,34.17,81200.0,24.2258,24.2613,24.2258,24.2613,81200.0
2007-01-30 15:10:00,34.16,34.17,34.15,34.16,49200.0,24.2542,24.2613,24.2471,24.2542,49200.0
2007-01-30 15:15:00,34.16,34.16,34.11,34.13,61400.0,24.2542,24.2542,24.2187,24.2329,61400.0
2007-01-30 15:20:00,34.13,34.23,34.13,34.22,99400.0,24.2329,24.3039,24.2329,24.2968,99400.0
2007-01-30 15:25:00,34.22,34.23,34.17,34.18,108000.0,24.2968,24.3039,24.2613,24.2684,108000.0
2007-01-30 15:30:00,34.18,34.18,34.12,34.13,92200.0,24.2684,24.2684,24.2258,24.2329,92200.0
2007-01-30 15:35:00,34.13,34.21,34.13,34.19,82000.0,24.2329,24.2897,24.2329,24.2755,82000.0
2007-01-30 15:40:00,34.19,34.2,34.12,34.12,92600.0,24.2755,24.2826,24.2258,24.2258,92600.0
2007-01-30 15:45:00,34.12,34.16,34.1,34.1,115000.0,24.2258,24.2542,24.2116,24.2116,115000.0
2007-01-30 15:50:00,34.1,34.13,34.05,34.07,157800.0,24.2116,24.2329,24.1761,24.1903,157800.0
2007-01-30 15:55:00,34.08,34.16,34.01,34.03,299000.0,24.1974,24.2542,24.1477,24.1619,299000.0
2007-01-31 09:30:00,33.35,33.96,33.17,33.87,150600.0,23.6791,24.1122,23.5513,24.0483,150600.0
2007-01-31 09:35:00,33.88,33.96,33.76,33.85,102400.0,24.0554,24.1122,23.9702,24.0341,102400.0
2007-01-31 09:40:00,33.85,33.93,33.75,33.78,166000.0,24.0341,24.0909,23.9631,23.9844,166000.0
2007-01-31 09:45:00,33.8,34.0,33.77,33.85,165000.0,23.9986,24.1406,23.9773,24.0341,165000.0
2007-01-31 09:50:00,33.85,33.89,33.82,33.83,116600.0,24.0341,24.0625,24.0128,24.0199,116600.0
2007-01-31 09:55:00,33.83,33.92,33.81,33.88,73000.0,24.0199,24.0838,24.0057,24.0554,73000.0
2007-01-31 10:00:00,33.9,33.91,33.81,33.85,121200.0,24.0696,24.0767,24.0057,24.0341,121200.0
2007-01-31 10:05:00,33.85,33.92,33.82,33.92,71200.0,24.0341,24.0838,24.0128,24.0838,71200.0
2007-01-31 10:10:00,33.92,34.05,33.91,34.04,144000.0,24.0838,24.1761,24.0767,24.169,144000.0
2007-01-31 10:15:00,34.02,34.13,34.02,34.11,100400.0,24.1548,24.2329,24.1548,24.2187,100400.0
2007-01-31 10:20:00,34.11,34.22,34.1,34.2,82400.0,24.2187,24.2968,24.2116,24.2826,82400.0
2007-01-31 10:25:00,34.2,34.29,34.16,34.28,124800.0,24.2826,24.3465,24.2542,24.3394,124800.0
2007-01-31 10:30:00,34.27,34.28,33.99,34.02,390600.0,24.3323,24.3394,24.1335,24.1548,390600.0
2007-01-31 10:35:00,34.02,34.17,33.99,34.06,220800.0,24.1548,24.2613,24.1335,24.1832,220800.0
2007-01-31 10:40:00,34.06,34.43,34.04,34.4,278600.0,24.1832,24.4459,24.169,24.4246,278600.0
2007-01-31 10:45:00,34.4,34.5,34.3,34.49,216600.0,24.4246,24.4956,24.3536,24.4885,216600.0
2007-01-31 10:50:00,34.49,34.56,34.4,34.55,167400.0,24.4885,24.5382,24.4246,24.5311,167400.0
2007-01-31 10:55:00,34.54,34.76,34.5,34.76,195200.0,24.524,24.6802,24.4956,24.6802,195200.0
2007-01-31 11:00:00,34.77,34.79,34.66,34.74,202400.0,24.6873,24.7015,24.6092,24.666,202400.0
2007-01-31 11:05:00,34.73,34.73,34.6,34.62,95600.0,24.6589,24.6589,24.5666,24.5808,95600.0
2007-01-31 11:10:00,34.6,34.64,34.56,34.63,157600.0,24.5666,24.595,24.5382,24.5879,157600.0
2007-01-31 11:15:00,34.62,34.68,34.56,34.67,136800.0,24.5808,24.6234,24.5382,24.6163,136800.0
2007-01-31 11:20:00,34.68,34.73,34.66,34.66,108200.0,24.6234,24.6589,24.6092,24.6092,108200.0
2007-01-31 11:25:00,34.67,34.74,34.66,34.69,92000.0,24.6163,24.666,24.6092,24.6305,92000.0
2007-01-31 11:30:00,34.69,34.74,34.63,34.73,77000.0,24.6305,24.666,24.5879,24.6589,77000.0
2007-01-31 11:35:00,34.73,34.82,34.71,34.74,136400.0,24.6589,24.7228,24.6447,24.666,136400.0
2007-01-31 11:40:00,34.75,34.78,34.72,34.72,99000.0,24.6731,24.6944,24.6518,24.6518,99000.0
2007-01-31 11:45:00,34.72,34.73,34.69,34.7,85000.0,24.6518,24.6589,24.6305,24.6376,85000.0
2007-01-31 11:50:00,34.71,34.74,34.68,34.72,85400.0,24.6447,24.666,24.6234,24.6518,85400.0
2007-01-31 11:55:00,34.74,34.74,34.68,34.71,42000.0,24.666,24.666,24.6234,24.6447,42000.0
2007-01-31 12:00:00,34.7,34.7,34.63,34.63,67600.0,24.6376,24.6376,24.5879,24.5879,67600.0
2007-01-31 12:05:00,34.63,34.63,34.51,34.54,99600.0,24.5879,24.5879,24.5027,24.524,99600.0
2007-01-31 12:10:00,34.53,34.55,34.46,34.54,98000.0,24.5169,24.5311,24.4672,24.524,98000.0
2007-01-31 12:15:00,34.54,34.6,34.52,34.55,36800.0,24.524,24.5666,24.5098,24.5311,36800.0
2007-01-31 12:20:00,34.55,34.66,34.55,34.59,87000.0,24.5311,24.6092,24.5311,24.5595,87000.0
2007-01-31 12:25:00,34.59,34.62,34.53,34.6,38200.0,24.5595,24.5808,24.5169,24.5666,38200.0
2007-01-31 12:30:00,34.6,34.67,34.6,34.66,29000.0,24.5666,24.6163,24.5666,24.6092,29000.0
2007-01-31 12:35:00,34.66,34.66,34.55,34.55,49200.0,24.6092,24.6092,24.5311,24.5311,49200.0
2007-01-31 12:40:00,34.55,34.56,34.49,34.51,114400.0,24.5311,24.5382,24.4885,24.5027,114400.0
2007-01-31 12:45:00,34.5,34.54,34.44,34.48,122000.0,24.4956,24.524,24.453,24.4814,122000.0
2007-01-31 12:50:00,34.47,34.53,34.46,34.48,43000.0,24.4743,24.5169,24.4672,24.4814,43000.0
2007-01-31 12:55:00,34.47,34.49,34.43,34.47,68000.0,24.4743,24.4885,24.4459,24.4743,68000.0
2007-01-31 13:00:00,34.48,34.49,34.43,34.45,95800.0,24.4814,24.4885,24.4459,24.4601,95800.0
2007-01-31 13:05:00,34.46,34.49,34.43,34.45,72400.0,24.4672,24.4885,24.4459,24.4601,72400.0
2007-01-31 13:10:00,34.45,34.63,34.45,34.6,75000.0,24.4601,24.5879,24.4601,24.5666,75000.0
2007-01-31 13:15:00,34.59,34.63,34.55,34.6,143200.0,24.5595,24.5879,24.5311,24.5666,143200.0
2007-01-31 13:20:00,34.6,34.62,34.56,34.61,72600.0,24.5666,24.5808,24.5382,24.5737,72600.0
2007-01-31 13:25:00,34.6,34.67,34.6,34.63,91200.0,24.5666,24.6163,24.5666,24.5879,91200.0
2007-01-31 13:30:00,34.62,34.66,34.62,34.63,21400.0,24.5808,24.6092,24.5808,24.5879,21400.0
2007-01-31 13:35:00,34.63,34.65,34.62,34.63,45800.0,24.5879,24.6021,24.5808,24.5879,45800.0
2007-01-31 13:40:00,34.63,34.65,34.56,34.58,47600.0,24.5879,24.6021,24.5382,24.5524,47600.0
2007-01-31 13:45:00,34.58,34.59,34.57,34.57,47600.0,24.5524,24.5595,24.5453,24.5453,47600.0
2007-01-31 13:50:00,34.56,34.63,34.55,34.58,85200.0,24.5382,24.5879,24.5311,24.5524,85200.0
2007-01-31 13:55:00,34.57,34.63,34.53,34.56,57400.0,24.5453,24.5879,24.5169,24.5382,57400.0
2007-01-31 14:00:00,34.56,34.59,34.55,34.58,49200.0,24.5382,24.5595,24.5311,24.5524,49200.0
2007-01-31 14:05:00,34.58,34.58,34.52,34.53,70200.0,24.5524,24.5524,24.5098,24.5169,70200.0
2007-01-31 14:10:00,34.53,34.55,34.45,34.52,95200.0,24.5169,24.5311,24.4601,24.5098,95200.0
2007-01-31 14:15:00,34.52,34.63,34.51,34.61,117800.0,24.5098,24.5879,24.5027,24.5737,117800.0
2007-01-31 14:20:00,34.62,34.75,34.62,34.71,101400.0,24.5808,24.6731,24.5808,24.6447,101400.0
2007-01-31 14:25:00,34.72,34.81,34.62,34.8,141000.0,24.6518,24.7157,24.5808,24.7086,141000.0
2007-01-31 14:30:00,34.77,34.85,34.63,34.82,55000.0,24.6873,24.7441,24.5879,24.7228,55000.0
2007-01-31 14:35:00,34.82,34.88,34.79,34.79,43000.0,24.7228,24.7654,24.7015,24.7015,43000.0
2007-01-31 14:40:00,34.79,34.87,34.77,34.84,97000.0,24.7015,24.7583,24.6873,24.737,97000.0
2007-01-31 14:45:00,34.84,34.87,34.77,34.79,65600.0,24.737,24.7583,24.6873,24.7015,65600.0
2007-01-31 14:50:00,34.8,34.81,34.73,34.74,49800.0,24.7086,24.7157,24.6589,24.666,49800.0
2007-01-31 14:55:00,34.73,34.76,34.72,34.72,56000.0,24.6589,24.6802,24.6518,24.6518,56000.0
2007-01-31 15:00:00,34.72,34.74,34.69,34.71,82200.0,24.6518,24.666,24.6305,24.6447,82200.0
2007-01-31 15:05:00,34.71,34.76,34.71,34.76,73200.0,24.6447,24.6802,24.6447,24.6802,73200.0
2007-01-31 15:10:00,34.76,34.76,34.73,34.76,75800.0,24.6802,24.6802,24.6589,24.6802,75800.0
2007-01-31 15:15:00,34.76,34.76,34.71,34.73,41000.0,24.6802,24.6802,24.6447,24.6589,41000.0
2007-01-31 15:20:00,34.73,34.74,34.71,34.71,38600.0,24.6589,24.666,24.6447,24.6447,38600.0
2007-01-31 15:25:00,34.71,34.72,34.69,34.71,70000.0,24.6447,24.6518,24.6305,24.6447,70000.0
2007-01-31 15:30:00,34.7,34.72,34.69,34.71,84600.0,24.6376,24.6518,24.6305,24.6447,84600.0
2007-01-31 15:35:00,34.71,34.73,34.68,34.69,65200.0,24.6447,24.6589,24.6234,24.6305,65200.0
2007-01-31 15:40:00,34.69,34.69,34.64,34.65,85800.0,24.6305,24.6305,24.595,24.6021,85800.0
2007-01-31 15:45:00,34.65,34.67,34.59,34.59,74200.0,24.6021,24.6163,24.5595,24.5595,74200.0
2007-01-31 15:50:00,34.59,34.6,34.51,34.59,152400.0,24.5595,24.5666,24.5027,24.5595,152400.0
2007-01-31 15:55:00,34.59,34.65,34.52,34.6,190200.0,24.5595,24.6021,24.5098,24.5666,190200.0
2007-02-01 09:30:00,34.75,34.83,34.66,34.83,62600.0,24.6731,24.7299,24.6092,24.7299,62600.0
2007-02-01 09:35:00,34.83,34.95,34.81,34.87,144000.0,24.7299,24.8151,24.7157,24.7583,144000.0
2007-02-01 09:40:00,34.87,34.93,34.85,34.9,198200.0,24.7583,24.8009,24.7441,24.7796,198200.0
2007-02-01 09:45:00,34.9,34.91,34.8,34.85,166600.0,24.7796,24.7867,24.7086,24.7441,166600.0
2007-02-01 09:50:00,34.85,34.88,34.81,34.83,120200.0,24.7441,24.7654,24.7157,24.7299,120200.0
2007-02-01 09:55:00,34.83,34.93,34.82,34.86,84600.0,24.7299,24.8009,24.7228,24.7512,84600.0
2007-02-01 10:00:00,34.85,34.95,34.76,34.88,102000.0,24.7441,24.8151,24.6802,24.7654,102000.0
2007-02-01 10:05:00,34.9,34.98,34.89,34.95,62600.0,24.7796,24.8364,24.7725,24.8151,62600.0
2007-02-01 10:10:00,34.95,34.95,34.84,34.85,118200.0,24.8151,24.8151,24.737,24.7441,118200.0
2007-02-01 10:15:00,34.85,34.97,34.84,34.92,113000.0,24.7441,24.8293,24.737,24.7938,113000.0
2007-02-01 10:20:00,34.93,34.95,34.88,34.9,54200.0,24.8009,24.8151,24.7654,24.7796,54200.0
2007-02-01 10:25:00,34.9,34.92,34.85,34.89,72200.0,24.7796,24.7938,24.7441,24.7725,72200.0
2007-02-01 10:30:00,34.88,34.9,34.34,34.5,658400.0,24.7654,24.7796,24.382,24.4956,658400.0
2007-02-01 10:35:00,34.5,34.51,34.39,34.43,372200.0,24.4956,24.5027,24.4175,24.4459,372200.0
2007-02-01 10:40:00,34.42,34.48,34.28,34.43,902400.0,24.4388,24.4814,24.3394,24.4459,902400.0
2007-02-01 10:45:00,34.43,34.49,34.32,34.36,456000.0,24.4459,24.4885,24.3678,24.3962,456000.0
2007-02-01 10:50:00,34.37,34.46,34.36,34.38,229600.0,24.4033,24.4672,24.3962,24.4104,229600.0
2007-02-01 10:55:00,34.38,34.45,34.37,34.37,185200.0,24.4104,24.4601,24.4033,24.4033,185200.0
2007-02-01 11:00:00,34.37,34.4,34.07,34.09,217800.0,24.4033,24.4246,24.1903,24.2045,217800.0
2007-02-01 11:05:00,34.09,34.21,34.05,34.2,258800.0,24.2045,24.2897,24.1761,24.2826,258800.0
2007-02-01 11:10:00,34.21,34.23,34.13,34.22,323200.0,24.2897,24.3039,24.2329,24.2968,323200.0
2007-02-01 11:15:00,34.23,34.23,34.15,34.21,151800.0,24.3039,24.3039,24.2471,24.2897,151800.0
2007-02-01 11:20:00,34.2,34.26,34.18,34.25,165800.0,24.2826,24.3252,24.2684,24.3181,165800.0
2007-02-01 11:25:00,34.25,34.31,34.2,34.22,118400.0,24.3181,24.3607,24.2826,24.2968,118400.0
2007-02-01 11:30:00,34.23,34.37,34.23,34.34,141200.0,24.3039,24.4033,24.3039,24.382,141200.0
2007-02-01 11:35:00,34.34,34.44,34.34,34.41,136200.0,24.382,24.453,24.382,24.4317,136200.0
2007-02-01 11:40:00,34.41,34.59,34.41,34.5,152000.0,24.4317,24.5595,24.4317,24.4956,152000.0
2007-02-01 11:45:00,34.51,34.52,34.38,34.38,150800.0,24.5027,24.5098,24.4104,24.4104,150800.0
2007-02-01 11:50:00,34.37,34.44,34.32,34.38,136200.0,24.4033,24.453,24.3678,24.4104,136200.0
2007-02-01 11:55:00,34.38,34.38,34.33,34.34,64200.0,24.4104,24.4104,24.3749,24.382,64200.0
2007-02-01 12:00:00,34.35,34.48,34.34,34.45,108200.0,24.3891,24.4814,24.382,24.4601,108200.0
2007-02-01 12:05:00,34.46,34.5,34.4,34.5,102000.0,24.4672,24.4956,24.4246,24.4956,102000.0
2007-02-01 12:10:00,34.49,34.55,34.47,34.49,62400.0,24.4885,24.5311,24.4743,24.4885,62400.0
2007-02-01 12:15:00,34.49,34.55,34.48,34.55,84000.0,24.4885,24.5311,24.4814,24.5311,84000.0
2007-02-01 12:20:00,34.55,34.56,34.49,34.52,113800.0,24.5311,24.5382,24.4885,24.5098,113800.0
2007-02-01 12:25:00,34.52,34.63,34.52,34.61,122000.0,24.5098,24.5879,24.5098,24.5737,122000.0
2007-02-01 12:30:00,34.61,34.7,34.6,34.66,189200.0,24.5737,24.6376,24.5666,24.6092,189200.0
2007-02-01 12:35:00,34.67,34.67,34.6,34.63,20400.0,24.6163,24.6163,24.5666,24.5879,20400.0
2007-02-01 12:40:00,34.63,34.65,34.57,34.57,23400.0,24.5879,24.6021,24.5453,24.5453,23400.0
2007-02-01 12:45:00,34.58,34.59,34.48,34.52,39600.0,24.5524,24.5595,24.4814,24.5098,39600.0
2007-02-01 12:50:00,34.52,34.53,34.46,34.49,44000.0,24.5098,24.5169,24.4672,24.4885,44000.0
2007-02-01 12:55:00,34.49,34.49,34.41,34.43,49200.0,24.4885,24.4885,24.4317,24.4459,49200.0
2007-02-01 13:00:00,34.44,34.45,34.38,34.43,48200.0,24.453,24.4601,24.4104,24.4459,48200.0
2007-02-01 13:05:00,34.43,34.54,34.42,34.48,73800.0,24.4459,24.524,24.4388,24.4814,73800.0
2007-02-01 13:10:00,34.49,34.54,34.45,34.47,23400.0,24.4885,24.524,24.4601,24.4743,23400.0
2007-02-01 13:15:00,34.48,34.48,34.44,34.45,26200.0,24.4814,24.4814,24.453,24.4601,26200.0
2007-02-01 13:20:00,34.45,34.47,34.42,34.47,34400.0,24.4601,24.4743,24.4388,24.4743,34400.0
2007-02-01 13:25:00,34.47,34.55,34.47,34.51,21600.0,24.4743,24.5311,24.4743,24.5027,21600.0
2007-02-01 13:30:00,34.51,34.52,34.49,34.52,15400.0,24.5027,24.5098,24.4885,24.5098,15400.0
2007-02-01 13:35:00,34.51,34.55,34.51,34.55,14000.0,24.5027,24.5311,24.5027,24.5311,14000.0
2007-02-01 13:40:00,34.55,34.56,34.48,34.51,26000.0,24.5311,24.5382,24.4814,24.5027,26000.0
2007-02-01 13:45:00,34.52,34.62,34.52,34.58,24400.0,24.5098,24.5808,24.5098,24.5524,24400.0
2007-02-01 13:50:00,34.59,34.6,34.57,34.6,13800.0,24.5595,24.5666,24.5453,24.5666,13800.0
2007-02-01 13:55:00,34.59,34.6,34.51,34.56,31800.0,24.5595,24.5666,24.5027,24.5382,31800.0
2007-02-01 14:00:00,34.55,34.61,34.52,34.55,51000.0,24.5311,24.5737,24.5098,24.5311,51000.0
2007-02-01 14:05:00,34.55,34.59,34.51,34.55,36200.0,24.5311,24.5595,24.5027,24.5311,36200.0
2007-02-01 14:10:00,34.55,34.56,34.51,34.55,86200.0,24.5311,24.5382,24.5027,24.5311,86200.0
2007-02-01 14:15:00,34.55,34.57,34.48,34.48,99400.0,24.5311,24.5453,24.4814,24.4814,99400.0
2007-02-01 14:20:00,34.48,34.56,34.44,34.51,177400.0,24.4814,24.5382,24.453,24.5027,177400.0
2007-02-01 14:25:00,34.51,34.55,34.42,34.5,87600.0,24.5027,24.5311,24.4388,24.4956,87600.0
2007-02-01 14:30:00,34.49,34.54,34.49,34.54,27200.0,24.4885,24.524,24.4885,24.524,27200.0
2007-02-01 14:35:00,34.54,34.57,34.52,34.55,63600.0,24.524,24.5453,24.5098,24.5311,63600.0
2007-02-01 14:40:00,34.56,34.56,34.52,34.52,31600.0,24.5382,24.5382,24.5098,24.5098,31600.0
2007-02-01 14:45:00,34.54,34.55,34.51,34.52,64400.0,24.524,24.5311,24.5027,24.5098,64400.0
2007-02-01 14:50:00,34.54,34.55,34.5,34.53,47800.0,24.524,24.5311,24.4956,24.5169,47800.0
2007-02-01 14:55:00,34.54,34.56,34.53,34.56,58200.0,24.524,24.5382,24.5169,24.5382,58200.0
2007-02-01 15:00:00,34.56,34.65,34.56,34.63,97800.0,24.5382,24.6021,24.5382,24.5879,97800.0
2007-02-01 15:05:00,34.63,34.68,34.58,34.59,43400.0,24.5879,24.6234,24.5524,24.5595,43400.0
2007-02-01 15:10:00,34.6,34.62,34.57,34.58,51800.0,24.5666,24.5808,24.5453,24.5524,51800.0
2007-02-01 15:15:00,34.58,34.59,34.55,34.58,84200.0,24.5524,24.5595,24.5311,24.5524,84200.0
2007-02-01 15:20:00,34.57,34.6,34.56,34.58,52800.0,24.5453,24.5666,24.5382,24.5524,52800.0
2007-02-01 15:25:00,34.58,34.6,34.56,34.6,57200.0,24.5524,24.5666,24.5382,24.5666,57200.0
2007-02-01 15:30:00,34.6,34.66,34.59,34.65,123200.0,24.5666,24.6092,24.5595,24.6021,123200.0
2007-02-01 15:35:00,34.64,34.67,34.63,34.63,64000.0,24.595,24.6163,24.5879,24.5879,64000.0
2007-02-01 15:40:00,34.63,34.67,34.63,34.66,63600.0,24.5879,24.6163,24.5879,24.6092,63600.0
2007-02-01 15:45:00,34.66,34.67,34.65,34.66,54800.0,24.6092,24.6163,24.6021,24.6092,54800.0
2007-02-01 15:50:00,34.66,34.76,34.65,34.76,227600.0,24.6092,24.6802,24.6021,24.6802,227600.0
2007-02-01 15:55:00,34.76,34.79,34.74,34.77,257000.0,24.6802,24.7015,24.666,24.6873,257000.0
2007-02-02 09:30:00,34.71,34.77,34.44,34.5,97600.0,24.6447,24.6873,24.453,24.4956,97600.0
2007-02-02 09:35:00,34.5,34.56,34.38,34.38,111400.0,24.4956,24.5382,24.4104,24.4104,111400.0
2007-02-02 09:40:00,34.38,34.46,34.33,34.38,144000.0,24.4104,24.4672,24.3749,24.4104,144000.0
2007-02-02 09:45:00,34.38,34.5,34.33,34.35,232200.0,24.4104,24.4956,24.3749,24.3891,232200.0
2007-02-02 09:50:00,34.34,34.35,34.16,34.16,233600.0,24.382,24.3891,24.2542,24.2542,233600.0
2007-02-02 09:55:00,34.13,34.35,34.1,34.27,266000.0,24.2329,24.3891,24.2116,24.3323,266000.0
2007-02-02 10:00:00,34.29,34.43,34.23,34.43,102600.0,24.3465,24.4459,24.3039,24.4459,102600.0
2007-02-02 10:05:00,34.43,34.5,34.32,34.37,135000.0,24.4459,24.4956,24.3678,24.4033,135000.0
2007-02-02 10:10:00,34.37,34.42,34.27,34.31,154800.0,24.4033,24.4388,24.3323,24.3607,154800.0
2007-02-02 10:15:00,34.31,34.34,34.24,34.3,69600.0,24.3607,24.382,24.311,24.3536,69600.0
2007-02-02 10:20:00,34.27,34.33,34.24,34.28,78000.0,24.3323,24.3749,24.311,24.3394,78000.0
2007-02-02 10:25:00,34.3,34.32,34.21,34.26,135800.0,24.3536,24.3678,24.2897,24.3252,135800.0
2007-02-02 10:30:00,34.27,34.33,34.18,34.33,124000.0,24.3323,24.3749,24.2684,24.3749,124000.0
2007-02-02 10:35:00,34.31,34.44,34.3,34.39,71400.0,24.3607,24.453,24.3536,24.4175,71400.0
2007-02-02 10:40:00,34.37,34.38,34.23,34.24,57600.0,24.4033,24.4104,24.3039,24.311,57600.0
2007-02-02 10:45:00,34.24,34.26,34.2,34.2,48000.0,24.311,24.3252,24.2826,24.2826,48000.0
2007-02-02 10:50:00,34.2,34.27,34.18,34.21,52400.0,24.2826,24.3323,24.2684,24.2897,52400.0
2007-02-02 10:55:00,34.21,34.22,34.18,34.18,32400.0,24.2897,24.2968,24.2684,24.2684,32400.0
2007-02-02 11:00:00,34.18,34.2,34.12,34.17,103400.0,24.2684,24.2826,24.2258,24.2613,103400.0
2007-02-02 11:05:00,34.17,34.17,34.08,34.1,72200.0,24.2613,24.2613,24.1974,24.2116,72200.0
2007-02-02 11:10:00,34.1,34.19,34.1,34.13,41000.0,24.2116,24.2755,24.2116,24.2329,41000.0
2007-02-02 11:15:00,34.13,34.19,34.12,34.13,45000.0,24.2329,24.2755,24.2258,24.2329,45000.0
2007-02-02 11:20:00,34.13,34.2,34.02,34.04,67200.0,24.2329,24.2826,24.1548,24.169,67200.0
2007-02-02 11:25:00,34.05,34.08,34.02,34.07,33200.0,24.1761,24.1974,24.1548,24.1903,33200.0
2007-02-02 11:30:00,34.08,34.13,34.06,34.11,80600.0,24.1974,24.2329,24.1832,24.2187,80600.0
2007-02-02 11:35:00,34.12,34.15,34.05,34.06,45200.0,24.2258,24.2471,24.1761,24.1832,45200.0
2007-02-02 11:40:00,34.06,34.09,34.02,34.08,40800.0,24.1832,24.2045,24.1548,24.1974,40800.0
2007-02-02 11:45:00,34.08,34.19,34.08,34.12,44000.0,24.1974,24.2755,24.1974,24.2258,44000.0
2007-02-02 11:50:00,34.13,34.23,34.11,34.23,38800.0,24.2329,24.3039,24.2187,24.3039,38800.0
2007-02-02 11:55:00,34.22,34.25,34.14,34.24,33200.0,24.2968,24.3181,24.24,24.311,33200.0
2007-02-02 12:00:00,34.23,34.32,34.22,34.3,48400.0,24.3039,24.3678,24.2968,24.3536,48400.0
2007-02-02 12:05:00,34.31,34.35,34.31,34.33,29600.0,24.3607,24.3891,24.3607,24.3749,29600.0
2007-02-02 12:10:00,34.34,34.36,34.24,34.27,56600.0,24.382,24.3962,24.311,24.3323,56600.0
2007-02-02 12:15:00,34.28,34.3,34.25,34.29,37400.0,24.3394,24.3536,24.3181,24.3465,37400.0
2007-02-02 12:20:00,34.29,34.31,34.27,34.27,61800.0,24.3465,24.3607,24.3323,24.3323,61800.0
2007-02-02 12:25:00,34.27,34.29,34.26,34.26,39800.0,24.3323,24.3465,24.3252,24.3252,39800.0
2007-02-02 12:30:00,34.27,34.33,34.27,34.33,47600.0,24.3323,24.3749,24.3323,24.3749,47600.0
2007-02-02 12:35:00,34.33,34.35,34.3,34.32,57000.0,24.3749,24.3891,24.3536,24.3678,57000.0
2007-02-02 12:40:00,34.32,34.36,34.3,34.34,85000.0,24.3678,24.3962,24.3536,24.382,85000.0
2007-02-02 12:45:00,34.34,34.34,34.31,34.31,32600.0,24.382,24.382,24.3607,24.3607,32600.0
2007-02-02 12:50:00,34.32,34.34,34.23,34.23,62400.0,24.3678,24.382,24.3039,24.3039,62400.0
2007-02-02 12:55:00,34.24,34.28,34.23,34.27,71600.0,24.311,24.3394,24.3039,24.3323,71600.0
2007-02-02 13:00:00,34.26,34.31,34.23,34.27,96400.0,24.3252,24.3607,24.3039,24.3323,96400.0
2007-02-02 13:05:00,34.27,34.27,34.23,34.26,66800.0,24.3323,24.3323,24.3039,24.3252,66800.0
2007-02-02 13:10:00,34.26,34.31,34.24,34.31,34600.0,24.3252,24.3607,24.311,24.3607,34600.0
2007-02-02 13:15:00,34.29,34.3,34.23,34.24,57000.0,24.3465,24.3536,24.3039,24.311,57000.0
2007-02-02 13:20:00,34.25,34.29,34.22,34.26,48800.0,24.3181,24.3465,24.2968,24.3252,48800.0
2007-02-02 13:25:00,34.27,34.27,34.19,34.22,55400.0,24.3323,24.3323,24.2755,24.2968,55400.0
2007-02-02 13:30:00,34.22,34.23,34.11,34.14,73400.0,24.2968,24.3039,24.2187,24.24,73400.0
2007-02-02 13:35:00,34.15,34.17,34.07,34.09,72400.0,24.2471,24.2613,24.1903,24.2045,72400.0
2007-02-02 13:40:00,34.09,34.22,34.09,34.18,74000.0,24.2045,24.2968,24.2045,24.2684,74000.0
2007-02-02 13:45:00,34.19,34.26,34.18,34.26,64000.0,24.2755,24.3252,24.2684,24.3252,64000.0
2007-02-02 13:50:00,34.24,34.31,34.22,34.27,77200.0,24.311,24.3607,24.2968,24.3323,77200.0
2007-02-02 13:55:00,34.27,34.37,34.27,34.35,35600.0,24.3323,24.4033,24.3323,24.3891,35600.0
2007-02-02 14:00:00,34.36,34.38,34.27,34.29,43600.0,24.3962,24.4104,24.3323,24.3465,43600.0
2007-02-02 14:05:00,34.27,34.41,34.27,34.37,49000.0,24.3323,24.4317,24.3323,24.4033,49000.0
2007-02-02 14:10:00,34.36,34.37,34.31,34.33,45200.0,24.3962,24.4033,24.3607,24.3749,45200.0
2007-02-02 14:15:00,34.35,34.44,34.35,34.41,47400.0,24.3891,24.453,24.3891,24.4317,47400.0
2007-02-02 14:20:00,34.42,34.44,34.37,34.37,48400.0,24.4388,24.453,24.4033,24.4033,48400.0
2007-02-02 14:25:00,34.38,34.42,34.34,34.34,64000.0,24.4104,24.4388,24.382,24.382,64000.0
2007-02-02 14:30:00,34.34,34.38,34.34,34.34,35600.0,24.382,24.4104,24.382,24.382,35600.0
2007-02-02 14:35:00,34.33,34.35,34.32,34.35,32400.0,24.3749,24.3891,24.3678,24.3891,32400.0
2007-02-02 14:40:00,34.37,34.4,34.35,34.38,30400.0,24.4033,24.4246,24.3891,24.4104,30400.0
2007-02-02 14:45:00,34.38,34.38,34.31,34.35,32600.0,24.4104,24.4104,24.3607,24.3891,32600.0
2007-02-02 14:50:00,34.35,34.35,34.3,34.32,30400.0,24.3891,24.3891,24.3536,24.3678,30400.0
2007-02-02 14:55:00,34.32,34.38,34.3,34.33,28000.0,24.3678,24.4104,24.3536,24.3749,28000.0
2007-02-02 15:00:00,34.34,34.36,34.31,34.34,19800.0,24.382,24.3962,24.3607,24.382,19800.0
2007-02-02 15:05:00,34.35,34.4,34.3,34.38,66400.0,24.3891,24.4246,24.3536,24.4104,66400.0
2007-02-02 15:10:00,34.38,34.45,34.38,34.43,40200.0,24.4104,24.4601,24.4104,24.4459,40200.0
2007-02-02 15:15:00,34.44,34.44,34.36,34.36,24200.0,24.453,24.453,24.3962,24.3962,24200.0
2007-02-02 15:20:00,34.36,34.37,34.32,34.33,28600.0,24.3962,24.4033,24.3678,24.3749,28600.0
2007-02-02 15:25:00,34.33,34.34,34.32,34.33,49800.0,24.3749,24.382,24.3678,24.3749,49800.0
2007-02-02 15:30:00,34.33,34.34,34.31,34.32,66600.0,24.3749,24.382,24.3607,24.3678,66600.0
2007-02-02 15:35:00,34.32,34.33,34.29,34.31,68000.0,24.3678,24.3749,24.3465,24.3607,68000.0
2007-02-02 15:40:00,34.3,34.34,34.3,34.33,112600.0,24.3536,24.382,24.3536,24.3749,112600.0
2007-02-02 15:45:00,34.32,34.33,34.29,34.29,34000.0,24.3678,24.3749,24.3465,24.3465,34000.0
2007-02-02 15:50:00,34.3,34.33,34.29,34.31,65000.0,24.3536,24.3749,24.3465,24.3607,65000.0
2007-02-02 15:55:00,34.3,34.34,34.3,34.33,71600.0,24.3536,24.382,24.3536,24.3749,71600.0
2007-02-05 09:30:00,34.43,34.81,34.38,34.79,206400.0,24.4459,24.7157,24.4104,24.7015,206400.0
2007-02-05 09:35:00,34.79,34.85,34.67,34.77,312400.0,24.7015,24.7441,24.6163,24.6873,312400.0
2007-02-05 09:40:00,34.76,34.87,34.73,34.83,149600.0,24.6802,24.7583,24.6589,24.7299,149600.0
2007-02-05 09:45:00,34.84,34.87,34.81,34.84,91200.0,24.737,24.7583,24.7157,24.737,91200.0
2007-02-05 09:50:00,34.85,34.86,34.7,34.72,107200.0,24.7441,24.7512,24.6376,24.6518,107200.0
2007-02-05 09:55:00,34.73,34.74,34.61,34.69,110200.0,24.6589,24.666,24.5737,24.6305,110200.0
2007-02-05 10:00:00,34.7,34.72,34.6,34.62,128800.0,24.6376,24.6518,24.5666,24.5808,128800.0
2007-02-05 10:05:00,34.62,34.7,34.62,34.7,122800.0,24.5808,24.6376,24.5808,24.6376,122800.0
2007-02-05 10:10:00,34.69,34.73,34.62,34.62,115200.0,24.6305,24.6589,24.5808,24.5808,115200.0
2007-02-05 10:15:00,34.61,34.64,34.58,34.6,80000.0,24.5737,24.595,24.5524,24.5666,80000.0
2007-02-05 10:20:00,34.6,34.6,34.45,34.47,81200.0,24.5666,24.5666,24.4601,24.4743,81200.0
2007-02-05 10:25:00,34.46,34.62,34.45,34.6,74000.0,24.4672,24.5808,24.4601,24.5666,74000.0
2007-02-05 10:30:00,34.6,34.63,34.59,34.6,52800.0,24.5666,24.5879,24.5595,24.5666,52800.0
2007-02-05 10:35:00,34.6,34.66,34.56,34.6,69800.0,24.5666,24.6092,24.5382,24.5666,69800.0
2007-02-05 10:40:00,34.59,34.67,34.59,34.66,64000.0,24.5595,24.6163,24.5595,24.6092,64000.0
2007-02-05 10:45:00,34.66,34.72,34.65,34.71,64000.0,24.6092,24.6518,24.6021,24.6447,64000.0
2007-02-05 10:50:00,34.72,34.73,34.67,34.7,38600.0,24.6518,24.6589,24.6163,24.6376,38600.0
2007-02-05 10:55:00,34.71,34.77,34.65,34.65,147800.0,24.6447,24.6873,24.6021,24.6021,147800.0
2007-02-05 11:00:00,34.65,34.67,34.59,34.6,77000.0,24.6021,24.6163,24.5595,24.5666,77000.0
2007-02-05 11:05:00,34.6,34.6,34.5,34.52,60200.0,24.5666,24.5666,24.4956,24.5098,60200.0
2007-02-05 11:10:00,34.51,34.52,34.47,34.51,50400.0,24.5027,24.5098,24.4743,24.5027,50400.0
2007-02-05 11:15:00,34.51,34.54,34.46,34.52,34600.0,24.5027,24.524,24.4672,24.5098,34600.0
2007-02-05 11:20:00,34.51,34.54,34.44,34.44,38000.0,24.5027,24.524,24.453,24.453,38000.0
2007-02-05 11:25:00,34.44,34.47,34.36,34.42,59600.0,24.453,24.4743,24.3962,24.4388,59600.0
2007-02-05 11:30:00,34.43,34.5,34.35,34.39,102800.0,24.4459,24.4956,24.3891,24.4175,102800.0
2007-02-05 11:35:00,34.38,34.38,34.29,34.32,95400.0,24.4104,24.4104,24.3465,24.3678,95400.0
2007-02-05 11:40:00,34.34,34.44,34.32,34.43,69200.0,24.382,24.453,24.3678,24.4459,69200.0
2007-02-05 11:45:00,34.43,34.43,34.34,34.34,41800.0,24.4459,24.4459,24.382,24.382,41800.0
2007-02-05 11:50:00,34.34,34.35,34.27,34.28,62200.0,24.382,24.3891,24.3323,24.3394,62200.0
2007-02-05 11:55:00,34.29,34.33,34.28,34.3,26400.0,24.3465,24.3749,24.3394,24.3536,26400.0
2007-02-05 12:00:00,34.3,34.3,34.17,34.17,74600.0,24.3536,24.3536,24.2613,24.2613,74600.0
2007-02-05 12:05:00,34.18,34.24,34.17,34.24,40600.0,24.2684,24.311,24.2613,24.311,40600.0
2007-02-05 12:10:00,34.24,34.24,34.18,34.19,16800.0,24.311,24.311,24.2684,24.2755,16800.0
2007-02-05 12:15:00,34.2,34.31,34.18,34.26,74600.0,24.2826,24.3607,24.2684,24.3252,74600.0
2007-02-05 12:20:00,34.26,34.26,34.18,34.23,29000.0,24.3252,24.3252,24.2684,24.3039,29000.0
2007-02-05 12:25:00,34.23,34.27,34.21,34.27,40000.0,24.3039,24.3323,24.2897,24.3323,40000.0
2007-02-05 12:30:00,34.27,34.27,34.18,34.22,74400.0,24.3323,24.3323,24.2684,24.2968,74400.0
2007-02-05 12:35:00,34.21,34.22,34.13,34.19,54800.0,24.2897,24.2968,24.2329,24.2755,54800.0
2007-02-05 12:40:00,34.18,34.23,34.16,34.22,72200.0,24.2684,24.3039,24.2542,24.2968,72200.0
2007-02-05 12:45:00,34.22,34.25,34.19,34.23,69000.0,24.2968,24.3181,24.2755,24.3039,69000.0
2007-02-05 12:50:00,34.22,34.26,34.18,34.24,93400.0,24.2968,24.3252,24.2684,24.311,93400.0
2007-02-05 12:55:00,34.24,34.26,34.2,34.26,60400.0,24.311,24.3252,24.2826,24.3252,60400.0
2007-02-05 13:00:00,34.26,34.33,34.25,34.32,98800.0,24.3252,24.3749,24.3181,24.3678,98800.0
2007-02-05 13:05:00,34.33,34.38,34.31,34.36,64800.0,24.3749,24.4104,24.3607,24.3962,64800.0
2007-02-05 13:10:00,34.35,34.38,34.3,34.3,61400.0,24.3891,24.4104,24.3536,24.3536,61400.0
2007-02-05 13:15:00,34.3,34.3,34.23,34.23,46200.0,24.3536,24.3536,24.3039,24.3039,46200.0
2007-02-05 13:20:00,34.24,34.24,34.22,34.22,39000.0,24.311,24.311,24.2968,24.2968,39000.0
2007-02-05 13:25:00,34.23,34.24,34.16,34.16,55200.0,24.3039,24.311,24.2542,24.2542,55200.0
2007-02-05 13:30:00,34.17,34.21,34.16,34.18,65800.0,24.2613,24.2897,24.2542,24.2684,65800.0
2007-02-05 13:35:00,34.2,34.2,34.13,34.13,68200.0,24.2826,24.2826,24.2329,24.2329,68200.0
2007-02-05 13:40:00,34.13,34.14,34.08,34.09,66800.0,24.2329,24.24,24.1974,24.2045,66800.0
2007-02-05 13:45:00,34.09,34.09,34.02,34.06,97000.0,24.2045,24.2045,24.1548,24.1832,97000.0
2007-02-05 13:50:00,34.06,34.1,34.04,34.06,91400.0,24.1832,24.2116,24.169,24.1832,91400.0
2007-02-05 13:55:00,34.05,34.07,34.0,34.01,74400.0,24.1761,24.1903,24.1406,24.1477,74400.0
2007-02-05 14:00:00,34.02,34.1,34.01,34.1,49200.0,24.1548,24.2116,24.1477,24.2116,49200.0
2007-02-05 14:05:00,34.09,34.13,34.06,34.12,48000.0,24.2045,24.2329,24.1832,24.2258,48000.0
2007-02-05 14:10:00,34.12,34.13,34.07,34.1,86800.0,24.2258,24.2329,24.1903,24.2116,86800.0
2007-02-05 14:15:00,34.1,34.16,34.01,34.04,74400.0,24.2116,24.2542,24.1477,24.169,74400.0
2007-02-05 14:20:00,34.04,34.07,34.0,34.05,68800.0,24.169,24.1903,24.1406,24.1761,68800.0
2007-02-05 14:25:00,34.05,34.07,34.02,34.02,47000.0,24.1761,24.1903,24.1548,24.1548,47000.0
2007-02-05 14:30:00,34.04,34.05,34.0,34.01,42000.0,24.169,24.1761,24.1406,24.1477,42000.0
2007-02-05 14:35:00,34.01,34.04,34.0,34.04,49800.0,24.1477,24.169,24.1406,24.169,49800.0
2007-02-05 14:40:00,34.04,34.04,34.0,34.01,49200.0,24.169,24.169,24.1406,24.1477,49200.0
2007-02-05 14:45:00,34.01,34.06,34.01,34.05,31400.0,24.1477,24.1832,24.1477,24.1761,31400.0
2007-02-05 14:50:00,34.05,34.06,34.01,34.02,33600.0,24.1761,24.1832,24.1477,24.1548,33600.0
2007-02-05 14:55:00,34.01,34.07,34.01,34.06,37400.0,24.1477,24.1903,24.1477,24.1832,37400.0
2007-02-05 15:00:00,34.05,34.06,34.0,34.02,64000.0,24.1761,24.1832,24.1406,24.1548,64000.0
2007-02-05 15:05:00,34.02,34.02,33.96,33.97,52000.0,24.1548,24.1548,24.1122,24.1193,52000.0
2007-02-05 15:10:00,33.96,34.0,33.96,33.99,39800.0,24.1122,24.1406,24.1122,24.1335,39800.0
2007-02-05 15:15:00,33.99,34.0,33.96,33.99,53800.0,24.1335,24.1406,24.1122,24.1335,53800.0
2007-02-05 15:20:00,34.0,34.02,33.96,33.99,65000.0,24.1406,24.1548,24.1122,24.1335,65000.0
2007-02-05 15:25:00,33.99,34.02,33.98,34.0,78400.0,24.1335,24.1548,24.1264,24.1406,78400.0
2007-02-05 15:30:00,34.0,34.05,33.99,34.02,53600.0,24.1406,24.1761,24.1335,24.1548,53600.0
2007-02-05 15:35:00,34.01,34.02,33.97,33.98,72400.0,24.1477,24.1548,24.1193,24.1264,72400.0
2007-02-05 15:40:00,33.98,33.98,33.95,33.98,49200.0,24.1264,24.1264,24.1051,24.1264,49200.0
2007-02-05 15:45:00,33.98,33.99,33.96,33.97,53200.0,24.1264,24.1335,24.1122,24.1193,53200.0
2007-02-05 15:50:00,33.97,33.98,33.93,33.94,85600.0,24.1193,24.1264,24.0909,24.098,85600.0
2007-02-05 15:55:00,33.94,34.0,33.94,33.96,93400.0,24.098,24.1406,24.098,24.1122,93400.0
2007-02-06 09:30:00,34.46,34.47,34.35,34.35,6000.0,24.4672,24.4743,24.3891,24.3891,6000.0
2007-02-06 09:35:00,34.24,34.35,34.0,34.1,189000.0,24.311,24.3891,24.1406,24.2116,189000.0
2007-02-06 09:40:00,34.07,34.07,33.89,33.92,110000.0,24.1903,24.1903,24.0625,24.0838,110000.0
2007-02-06 09:45:00,33.92,33.96,33.85,33.94,38200.0,24.0838,24.1122,24.0341,24.098,38200.0
2007-02-06 09:50:00,33.93,33.97,33.93,33.96,65600.0,24.0909,24.1193,24.0909,24.1122,65600.0
2007-02-06 09:55:00,33.97,34.02,33.9,33.94,133400.0,24.1193,24.1548,24.0696,24.098,133400.0
2007-02-06 10:00:00,33.92,33.96,33.83,33.85,83400.0,24.0838,24.1122,24.0199,24.0341,83400.0
2007-02-06 10:05:00,33.88,33.88,33.69,33.72,109200.0,24.0554,24.0554,23.9205,23.9418,109200.0
2007-02-06 10:10:00,33.71,33.78,33.7,33.74,78400.0,23.9347,23.9844,23.9276,23.956,78400.0
2007-02-06 10:15:00,33.74,33.82,33.73,33.79,80800.0,23.956,24.0128,23.9489,23.9915,80800.0
2007-02-06 10:20:00,33.79,33.83,33.76,33.77,76800.0,23.9915,24.0199,23.9702,23.9773,76800.0
2007-02-06 10:25:00,33.75,33.76,33.67,33.69,162000.0,23.9631,23.9702,23.9063,23.9205,162000.0
2007-02-06 10:30:00,33.69,33.7,33.58,33.59,88200.0,23.9205,23.9276,23.8424,23.8495,88200.0
2007-02-06 10:35:00,33.59,33.6,33.52,33.56,91400.0,23.8495,23.8566,23.7998,23.8282,91400.0
2007-02-06 10:40:00,33.56,33.6,33.52,33.55,64600.0,23.8282,23.8566,23.7998,23.8211,64600.0
2007-02-06 10:45:00,33.54,33.55,33.49,33.51,101600.0,23.814,23.8211,23.7785,23.7927,101600.0
2007-02-06 10:50:00,33.51,33.52,33.41,33.46,117400.0,23.7927,23.7998,23.7217,23.7572,117400.0
2007-02-06 10:55:00,33.46,33.47,33.38,33.38,92400.0,23.7572,23.7643,23.7004,23.7004,92400.0
2007-02-06 11:00:00,33.38,33.46,33.37,33.45,120600.0,23.7004,23.7572,23.6933,23.7501,120600.0
2007-02-06 11:05:00,33.45,33.49,33.43,33.43,75600.0,23.7501,23.7785,23.7359,23.7359,75600.0
2007-02-06 11:10:00,33.43,33.49,33.42,33.49,92400.0,23.7359,23.7785,23.7288,23.7785,92400.0
2007-02-06 11:15:00,33.49,33.5,33.38,33.38,76600.0,23.7785,23.7856,23.7004,23.7004,76600.0
2007-02-06 11:20:00,33.38,33.44,33.38,33.43,70000.0,23.7004,23.743,23.7004,23.7359,70000.0
2007-02-06 11:25:00,33.43,33.46,33.42,33.45,53000.0,23.7359,23.7572,23.7288,23.7501,53000.0
2007-02-06 11:30:00,33.45,33.53,33.44,33.52,43200.0,23.7501,23.8069,23.743,23.7998,43200.0
2007-02-06 11:35:00,33.52,33.52,33.49,33.49,58400.0,23.7998,23.7998,23.7785,23.7785,58400.0
2007-02-06 11:40:00,33.49,33.57,33.48,33.57,64400.0,23.7785,23.8353,23.7714,23.8353,64400.0
2007-02-06 11:45:00,33.56,33.6,33.54,33.54,66200.0,23.8282,23.8566,23.814,23.814,66200.0
2007-02-06 11:50:00,33.55,33.65,33.54,33.63,81000.0,23.8211,23.8921,23.814,23.8779,81000.0
2007-02-06 11:55:00,33.63,33.63,33.5,33.5,46000.0,23.8779,23.8779,23.7856,23.7856,46000.0
2007-02-06 12:00:00,33.5,33.59,33.48,33.51,71200.0,23.7856,23.8495,23.7714,23.7927,71200.0
2007-02-06 12:05:00,33.51,33.6,33.5,33.53,73000.0,23.7927,23.8566,23.7856,23.8069,73000.0
2007-02-06 12:10:00,33.52,33.59,33.51,33.54,84200.0,23.7998,23.8495,23.7927,23.814,84200.0
2007-02-06 12:15:00,33.55,33.58,33.54,33.56,33600.0,23.8211,23.8424,23.814,23.8282,33600.0
2007-02-06 12:20:00,33.56,33.59,33.55,33.58,36800.0,23.8282,23.8495,23.8211,23.8424,36800.0
2007-02-06 12:25:00,33.58,33.59,33.56,33.57,16800.0,23.8424,23.8495,23.8282,23.8353,16800.0
2007-02-06 12:30:00,33.56,33.57,33.5,33.5,121200.0,23.8282,23.8353,23.7856,23.7856,121200.0
2007-02-06 12:35:00,33.51,33.52,33.47,33.51,37200.0,23.7927,23.7998,23.7643,23.7927,37200.0
2007-02-06 12:40:00,33.52,33.52,33.47,33.47,35000.0,23.7998,23.7998,23.7643,23.7643,35000.0
2007-02-06 12:45:00,33.47,33.48,33.43,33.46,59000.0,23.7643,23.7714,23.7359,23.7572,59000.0
2007-02-06 12:50:00,33.45,33.49,33.45,33.47,36200.0,23.7501,23.7785,23.7501,23.7643,36200.0
2007-02-06 12:55:00,33.47,33.47,33.38,33.41,39800.0,23.7643,23.7643,23.7004,23.7217,39800.0
2007-02-06 13:00:00,33.41,33.42,33.38,33.4,113800.0,23.7217,23.7288,23.7004,23.7146,113800.0
2007-02-06 13:05:00,33.4,33.49,33.4,33.47,47800.0,23.7146,23.7785,23.7146,23.7643,47800.0
2007-02-06 13:10:00,33.47,33.47,33.44,33.45,20200.0,23.7643,23.7643,23.743,23.7501,20200.0
2007-02-06 13:15:00,33.44,33.49,33.42,33.45,90600.0,23.743,23.7785,23.7288,23.7501,90600.0
2007-02-06 13:20:00,33.43,33.48,33.4,33.4,71600.0,23.7359,23.7714,23.7146,23.7146,71600.0
2007-02-06 13:25:00,33.4,33.42,33.38,33.39,35600.0,23.7146,23.7288,23.7004,23.7075,35600.0
2007-02-06 13:30:00,33.38,33.49,33.38,33.47,50200.0,23.7004,23.7785,23.7004,23.7643,50200.0
2007-02-06 13:35:00,33.47,33.48,33.45,33.45,23400.0,23.7643,23.7714,23.7501,23.7501,23400.0
2007-02-06 13:40:00,33.45,33.49,33.42,33.46,103000.0,23.7501,23.7785,23.7288,23.7572,103000.0
2007-02-06 13:45:00,33.46,33.46,33.39,33.42,37200.0,23.7572,23.7572,23.7075,23.7288,37200.0
2007-02-06 13:50:00,33.42,33.43,33.38,33.4,33600.0,23.7288,23.7359,23.7004,23.7146,33600.0
2007-02-06 13:55:00,33.41,33.43,33.38,33.42,26400.0,23.7217,23.7359,23.7004,23.7288,26400.0
2007-02-06 14:00:00,33.43,33.45,33.38,33.4,57600.0,23.7359,23.7501,23.7004,23.7146,57600.0
2007-02-06 14:05:00,33.4,33.4,33.35,33.36,61000.0,23.7146,23.7146,23.6791,23.6862,61000.0
2007-02-06 14:10:00,33.37,33.43,33.37,33.37,45000.0,23.6933,23.7359,23.6933,23.6933,45000.0
2007-02-06 14:15:00,33.38,33.43,33.35,33.38,53400.0,23.7004,23.7359,23.6791,23.7004,53400.0
2007-02-06 14:20:00,33.39,33.42,33.36,33.38,50800.0,23.7075,23.7288,23.6862,23.7004,50800.0
2007-02-06 14:25:00,33.38,33.45,33.37,33.42,93200.0,23.7004,23.7501,23.6933,23.7288,93200.0
2007-02-06 14:30:00,33.43,33.49,33.42,33.49,58200.0,23.7359,23.7785,23.7288,23.7785,58200.0
2007-02-06 14:35:00,33.48,33.57,33.48,33.49,88600.0,23.7714,23.8353,23.7714,23.7785,88600.0
2007-02-06 14:40:00,33.49,33.5,33.48,33.49,28400.0,23.7785,23.7856,23.7714,23.7785,28400.0
2007-02-06 14:45:00,33.49,33.52,33.48,33.52,57800.0,23.7785,23.7998,23.7714,23.7998,57800.0
2007-02-06 14:50:00,33.52,33.54,33.49,33.52,38400.0,23.7998,23.814,23.7785,23.7998,38400.0
2007-02-06 14:55:00,33.52,33.54,33.5,33.52,66600.0,23.7998,23.814,23.7856,23.7998,66600.0
2007-02-06 15:00:00,33.52,33.54,33.48,33.48,58600.0,23.7998,23.814,23.7714,23.7714,58600.0
2007-02-06 15:05:00,33.48,33.52,33.45,33.45,49800.0,23.7714,23.7998,23.7501,23.7501,49800.0
2007-02-06 15:10:00,33.46,33.54,33.44,33.51,108800.0,23.7572,23.814,23.743,23.7927,108800.0
2007-02-06 15:15:00,33.51,33.59,33.5,33.59,45200.0,23.7927,23.8495,23.7856,23.8495,45200.0
2007-02-06 15:20:00,33.59,33.6,33.55,33.57,86600.0,23.8495,23.8566,23.8211,23.8353,86600.0
2007-02-06 15:25:00,33.57,33.58,33.54,33.54,94000.0,23.8353,23.8424,23.814,23.814,94000.0
2007-02-06 15:30:00,33.53,33.57,33.51,33.52,75800.0,23.8069,23.8353,23.7927,23.7998,75800.0
2007-02-06 15:35:00,33.52,33.54,33.51,33.52,49200.0,23.7998,23.814,23.7927,23.7998,49200.0
2007-02-06 15:40:00,33.53,33.55,33.52,33.54,54800.0,23.8069,23.8211,23.7998,23.814,54800.0
2007-02-06 15:45:00,33.53,33.6,33.53,33.6,73000.0,23.8069,23.8566,23.8069,23.8566,73000.0
2007-02-06 15:50:00,33.6,33.62,33.59,33.6,110400.0,23.8566,23.8708,23.8495,23.8566,110400.0
2007-02-06 15:55:00,33.6,33.6,33.57,33.57,99400.0,23.8566,23.8566,23.8353,23.8353,99400.0
2007-02-07 09:30:00,33.58,33.69,33.58,33.6,51600.0,23.8424,23.9205,23.8424,23.8566,51600.0
2007-02-07 09:35:00,33.59,33.61,33.48,33.55,48000.0,23.8495,23.8637,23.7714,23.8211,48000.0
2007-02-07 09:40:00,33.55,33.63,33.54,33.57,86400.0,23.8211,23.8779,23.814,23.8353,86400.0
2007-02-07 09:45:00,33.57,33.59,33.54,33.56,65000.0,23.8353,23.8495,23.814,23.8282,65000.0
2007-02-07 09:50:00,33.56,33.75,33.56,33.72,94400.0,23.8282,23.9631,23.8282,23.9418,94400.0
2007-02-07 09:55:00,33.71,33.74,33.68,33.74,67600.0,23.9347,23.956,23.9134,23.956,67600.0
2007-02-07 10:00:00,33.74,33.75,33.69,33.73,66600.0,23.956,23.9631,23.9205,23.9489,66600.0
2007-02-07 10:05:00,33.72,33.77,33.69,33.73,78800.0,23.9418,23.9773,23.9205,23.9489,78800.0
2007-02-07 10:10:00,33.72,33.74,33.69,33.69,29200.0,23.9418,23.956,23.9205,23.9205,29200.0
2007-02-07 10:15:00,33.7,33.73,33.66,33.72,60600.0,23.9276,23.9489,23.8992,23.9418,60600.0
2007-02-07 10:20:00,33.72,33.74,33.7,33.73,33200.0,23.9418,23.956,23.9276,23.9489,33200.0
2007-02-07 10:25:00,33.74,33.74,33.7,33.73,40000.0,23.956,23.956,23.9276,23.9489,40000.0
2007-02-07 10:30:00,33.74,33.85,33.7,33.74,271400.0,23.956,24.0341,23.9276,23.956,271400.0
2007-02-07 10:35:00,33.74,33.77,33.65,33.71,77800.0,23.956,23.9773,23.8921,23.9347,77800.0
2007-02-07 10:40:00,33.7,33.7,33.53,33.6,142600.0,23.9276,23.9276,23.8069,23.8566,142600.0
2007-02-07 10:45:00,33.6,33.67,33.58,33.64,72400.0,23.8566,23.9063,23.8424,23.885,72400.0
2007-02-07 10:50:00,33.63,33.64,33.53,33.56,65000.0,23.8779,23.885,23.8069,23.8282,65000.0
2007-02-07 10:55:00,33.56,33.6,33.54,33.59,70800.0,23.8282,23.8566,23.814,23.8495,70800.0
2007-02-07 11:00:00,33.62,33.66,33.6,33.65,62400.0,23.8708,23.8992,23.8566,23.8921,62400.0
2007-02-07 11:05:00,33.65,33.68,33.6,33.65,66800.0,23.8921,23.9134,23.8566,23.8921,66800.0
2007-02-07 11:10:00,33.65,33.65,33.53,33.53,36600.0,23.8921,23.8921,23.8069,23.8069,36600.0
2007-02-07 11:15:00,33.53,33.65,33.53,33.59,102600.0,23.8069,23.8921,23.8069,23.8495,102600.0
2007-02-07 11:20:00,33.59,33.59,33.48,33.49,62200.0,23.8495,23.8495,23.7714,23.7785,62200.0
2007-02-07 11:25:00,33.49,33.55,33.48,33.55,26800.0,23.7785,23.8211,23.7714,23.8211,26800.0
2007-02-07 11:30:00,33.55,33.63,33.55,33.58,79200.0,23.8211,23.8779,23.8211,23.8424,79200.0
2007-02-07 11:35:00,33.58,33.6,33.55,33.59,32200.0,23.8424,23.8566,23.8211,23.8495,32200.0
2007-02-07 11:40:00,33.58,33.61,33.55,33.57,20400.0,23.8424,23.8637,23.8211,23.8353,20400.0
2007-02-07 11:45:00,33.57,33.58,33.52,33.54,20800.0,23.8353,23.8424,23.7998,23.814,20800.0
2007-02-07 11:50:00,33.53,33.57,33.5,33.5,20000.0,23.8069,23.8353,23.7856,23.7856,20000.0
2007-02-07 11:55:00,33.52,33.55,33.5,33.51,24400.0,23.7998,23.8211,23.7856,23.7927,24400.0
2007-02-07 12:00:00,33.52,33.57,33.52,33.54,36800.0,23.7998,23.8353,23.7998,23.814,36800.0
2007-02-07 12:05:00,33.55,33.55,33.51,33.55,33800.0,23.8211,23.8211,23.7927,23.8211,33800.0
2007-02-07 12:10:00,33.55,33.56,33.51,33.54,46600.0,23.8211,23.8282,23.7927,23.814,46600.0
2007-02-07 12:15:00,33.53,33.58,33.52,33.56,64400.0,23.8069,23.8424,23.7998,23.8282,64400.0
2007-02-07 12:20:00,33.55,33.57,33.51,33.51,34000.0,23.8211,23.8353,23.7927,23.7927,34000.0
2007-02-07 12:25:00,33.51,33.54,33.49,33.5,25000.0,23.7927,23.814,23.7785,23.7856,25000.0
2007-02-07 12:30:00,33.51,33.54,33.49,33.53,37400.0,23.7927,23.814,23.7785,23.8069,37400.0
2007-02-07 12:35:00,33.52,33.54,33.46,33.47,37000.0,23.7998,23.814,23.7572,23.7643,37000.0
2007-02-07 12:40:00,33.46,33.49,33.44,33.44,31800.0,23.7572,23.7785,23.743,23.743,31800.0
2007-02-07 12:45:00,33.44,33.44,33.35,33.38,46400.0,23.743,23.743,23.6791,23.7004,46400.0
2007-02-07 12:50:00,33.38,33.42,33.35,33.35,47200.0,23.7004,23.7288,23.6791,23.6791,47200.0
2007-02-07 12:55:00,33.35,33.36,33.27,33.3,50200.0,23.6791,23.6862,23.6223,23.6436,50200.0
2007-02-07 13:00:00,33.3,33.3,33.19,33.21,61400.0,23.6436,23.6436,23.5655,23.5797,61400.0
2007-02-07 13:05:00,33.21,33.24,33.19,33.19,60200.0,23.5797,23.601,23.5655,23.5655,60200.0
2007-02-07 13:10:00,33.19,33.23,33.17,33.19,55800.0,23.5655,23.5939,23.5513,23.5655,55800.0
2007-02-07 13:15:00,33.18,33.24,33.17,33.23,44800.0,23.5584,23.601,23.5513,23.5939,44800.0
2007-02-07 13:20:00,33.22,33.23,33.18,33.22,30600.0,23.5868,23.5939,23.5584,23.5868,30600.0
2007-02-07 13:25:00,33.22,33.28,33.22,33.26,62400.0,23.5868,23.6294,23.5868,23.6152,62400.0
2007-02-07 13:30:00,33.26,33.32,33.25,33.32,104600.0,23.6152,23.6578,23.6081,23.6578,104600.0
2007-02-07 13:35:00,33.32,33.33,33.27,33.29,35200.0,23.6578,23.6649,23.6223,23.6365,35200.0
2007-02-07 13:40:00,33.3,33.31,33.27,33.29,48000.0,23.6436,23.6507,23.6223,23.6365,48000.0
2007-02-07 13:45:00,33.29,33.3,33.22,33.24,37800.0,23.6365,23.6436,23.5868,23.601,37800.0
2007-02-07 13:50:00,33.24,33.26,33.22,33.23,10800.0,23.601,23.6152,23.5868,23.5939,10800.0
2007-02-07 13:55:00,33.23,33.26,33.2,33.23,30200.0,23.5939,23.6152,23.5726,23.5939,30200.0
2007-02-07 14:00:00,33.23,33.27,33.22,33.23,26400.0,23.5939,23.6223,23.5868,23.5939,26400.0
2007-02-07 14:05:00,33.23,33.24,33.16,33.16,55600.0,23.5939,23.601,23.5442,23.5442,55600.0
2007-02-07 14:10:00,33.16,33.18,33.06,33.1,99000.0,23.5442,23.5584,23.4732,23.5016,99000.0
2007-02-07 14:15:00,33.1,33.12,33.03,33.08,91600.0,23.5016,23.5158,23.4519,23.4874,91600.0
2007-02-07 14:20:00,33.08,33.13,33.06,33.12,95200.0,23.4874,23.5229,23.4732,23.5158,95200.0
2007-02-07 14:25:00,33.12,33.16,33.09,33.12,73600.0,23.5158,23.5442,23.4945,23.5158,73600.0
2007-02-07 14:30:00,33.13,33.15,33.06,33.07,70600.0,23.5229,23.5371,23.4732,23.4803,70600.0
2007-02-07 14:35:00,33.07,33.08,33.02,33.07,48600.0,23.4803,23.4874,23.4448,23.4803,48600.0
2007-02-07 14:40:00,33.05,33.08,32.99,32.99,52400.0,23.4661,23.4874,23.4235,23.4235,52400.0
2007-02-07 14:45:00,32.99,33.02,32.98,33.02,48400.0,23.4235,23.4448,23.4164,23.4448,48400.0
2007-02-07 14:50:00,33.02,33.08,33.02,33.04,30800.0,23.4448,23.4874,23.4448,23.459,30800.0
2007-02-07 14:55:00,33.04,33.09,33.02,33.07,31800.0,23.459,23.4945,23.4448,23.4803,31800.0
2007-02-07 15:00:00,33.08,33.15,33.07,33.12,48000.0,23.4874,23.5371,23.4803,23.5158,48000.0
2007-02-07 15:05:00,33.13,33.15,33.1,33.1,38800.0,23.5229,23.5371,23.5016,23.5016,38800.0
2007-02-07 15:10:00,33.1,33.17,33.1,33.16,67200.0,23.5016,23.5513,23.5016,23.5442,67200.0
2007-02-07 15:15:00,33.16,33.19,33.15,33.17,37400.0,23.5442,23.5655,23.5371,23.5513,37400.0
2007-02-07 15:20:00,33.17,33.2,33.16,33.2,31600.0,23.5513,23.5726,23.5442,23.5726,31600.0
2007-02-07 15:25:00,33.2,33.23,33.17,33.21,41800.0,23.5726,23.5939,23.5513,23.5797,41800.0
2007-02-07 15:30:00,33.21,33.22,33.18,33.22,32000.0,23.5797,23.5868,23.5584,23.5868,32000.0
2007-02-07 15:35:00,33.22,33.24,33.17,33.18,66600.0,23.5868,23.601,23.5513,23.5584,66600.0
2007-02-07 15:40:00,33.19,33.22,33.18,33.18,35400.0,23.5655,23.5868,23.5584,23.5584,35400.0
2007-02-07 15:45:00,33.18,33.23,33.18,33.22,50000.0,23.5584,23.5939,23.5584,23.5868,50000.0
2007-02-07 15:50:00,33.22,33.23,33.18,33.22,76000.0,23.5868,23.5939,23.5584,23.5868,76000.0
2007-02-07 15:55:00,33.21,33.28,33.19,33.27,135000.0,23.5797,23.6294,23.5655,23.6223,135000.0
2007-02-09 09:30:00,33.42,33.5,33.35,33.48,60800.0,23.7288,23.7856,23.6791,23.7714,60800.0
2007-02-09 09:35:00,33.5,33.81,33.49,33.57,183600.0,23.7856,24.0057,23.7785,23.8353,183600.0
2007-02-09 09:40:00,33.56,33.63,33.55,33.61,61800.0,23.8282,23.8779,23.8211,23.8637,61800.0
2007-02-09 09:45:00,33.6,33.74,33.55,33.56,126600.0,23.8566,23.956,23.8211,23.8282,126600.0
2007-02-09 09:50:00,33.57,33.64,33.57,33.63,21800.0,23.8353,23.885,23.8353,23.8779,21800.0
2007-02-09 09:55:00,33.62,33.62,33.47,33.48,53600.0,23.8708,23.8708,23.7643,23.7714,53600.0
2007-02-09 10:00:00,33.48,33.57,33.48,33.5,84400.0,23.7714,23.8353,23.7714,23.7856,84400.0
2007-02-09 10:05:00,33.51,33.54,33.47,33.51,79800.0,23.7927,23.814,23.7643,23.7927,79800.0
2007-02-09 10:10:00,33.51,33.54,33.45,33.48,112800.0,23.7927,23.814,23.7501,23.7714,112800.0
2007-02-09 10:15:00,33.49,33.58,33.49,33.53,40000.0,23.7785,23.8424,23.7785,23.8069,40000.0
2007-02-09 10:20:00,33.54,33.54,33.49,33.49,31000.0,23.814,23.814,23.7785,23.7785,31000.0
2007-02-09 10:25:00,33.49,33.49,33.42,33.45,39200.0,23.7785,23.7785,23.7288,23.7501,39200.0
2007-02-09 10:30:00,33.45,33.49,33.42,33.45,45800.0,23.7501,23.7785,23.7288,23.7501,45800.0
2007-02-09 10:35:00,33.44,33.45,33.37,33.39,38800.0,23.743,23.7501,23.6933,23.7075,38800.0
2007-02-09 10:40:00,33.38,33.42,33.35,33.37,54400.0,23.7004,23.7288,23.6791,23.6933,54400.0
2007-02-09 10:45:00,33.37,33.41,33.35,33.38,22800.0,23.6933,23.7217,23.6791,23.7004,22800.0
2007-02-09 10:50:00,33.38,33.42,33.35,33.4,26000.0,23.7004,23.7288,23.6791,23.7146,26000.0
2007-02-09 10:55:00,33.4,33.48,33.37,33.45,42400.0,23.7146,23.7714,23.6933,23.7501,42400.0
2007-02-09 11:00:00,33.45,33.47,33.4,33.47,44400.0,23.7501,23.7643,23.7146,23.7643,44400.0
2007-02-09 11:05:00,33.47,33.52,33.46,33.52,23400.0,23.7643,23.7998,23.7572,23.7998,23400.0
2007-02-09 11:10:00,33.52,33.52,33.48,33.49,22000.0,23.7998,23.7998,23.7714,23.7785,22000.0
2007-02-09 11:15:00,33.49,33.52,33.44,33.48,38600.0,23.7785,23.7998,23.743,23.7714,38600.0
2007-02-09 11:20:00,33.48,33.49,33.46,33.48,12400.0,23.7714,23.7785,23.7572,23.7714,12400.0
2007-02-09 11:25:00,33.49,33.5,33.46,33.48,15200.0,23.7785,23.7856,23.7572,23.7714,15200.0
2007-02-09 11:30:00,33.46,33.47,33.4,33.42,32000.0,23.7572,23.7643,23.7146,23.7288,32000.0
2007-02-09 11:35:00,33.41,33.55,33.41,33.52,95200.0,23.7217,23.8211,23.7217,23.7998,95200.0
2007-02-09 11:40:00,33.51,33.67,33.51,33.65,87000.0,23.7927,23.9063,23.7927,23.8921,87000.0
2007-02-09 11:45:00,33.66,33.67,33.58,33.6,42000.0,23.8992,23.9063,23.8424,23.8566,42000.0
2007-02-09 11:50:00,33.59,33.67,33.58,33.62,60000.0,23.8495,23.9063,23.8424,23.8708,60000.0
2007-02-09 11:55:00,33.62,33.62,33.53,33.54,27000.0,23.8708,23.8708,23.8069,23.814,27000.0
2007-02-09 12:00:00,33.54,33.63,33.52,33.6,35800.0,23.814,23.8779,23.7998,23.8566,35800.0
2007-02-09 12:05:00,33.6,33.61,33.56,33.59,27800.0,23.8566,23.8637,23.8282,23.8495,27800.0
2007-02-09 12:10:00,33.59,33.66,33.58,33.64,33800.0,23.8495,23.8992,23.8424,23.885,33800.0
2007-02-09 12:15:00,33.65,33.72,33.6,33.7,47600.0,23.8921,23.9418,23.8566,23.9276,47600.0
2007-02-09 12:20:00,33.7,33.72,33.7,33.7,32200.0,23.9276,23.9418,23.9276,23.9276,32200.0
2007-02-09 12:25:00,33.71,33.73,33.66,33.67,21600.0,23.9347,23.9489,23.8992,23.9063,21600.0
2007-02-09 12:30:00,33.67,33.68,33.52,33.52,63000.0,23.9063,23.9134,23.7998,23.7998,63000.0
2007-02-09 12:35:00,33.52,33.59,33.5,33.55,34400.0,23.7998,23.8495,23.7856,23.8211,34400.0
2007-02-09 12:40:00,33.57,33.64,33.57,33.64,33600.0,23.8353,23.885,23.8353,23.885,33600.0
2007-02-09 12:45:00,33.63,33.7,33.58,33.62,38800.0,23.8779,23.9276,23.8424,23.8708,38800.0
2007-02-09 12:50:00,33.63,33.66,33.52,33.58,37400.0,23.8779,23.8992,23.7998,23.8424,37400.0
2007-02-09 12:55:00,33.6,33.6,33.51,33.52,29400.0,23.8566,23.8566,23.7927,23.7998,29400.0
2007-02-09 13:00:00,33.5,33.52,33.48,33.5,30800.0,23.7856,23.7998,23.7714,23.7856,30800.0
2007-02-09 13:05:00,33.5,33.57,33.49,33.56,22200.0,23.7856,23.8353,23.7785,23.8282,22200.0
2007-02-09 13:10:00,33.56,33.57,33.55,33.55,9400.0,23.8282,23.8353,23.8211,23.8211,9400.0
2007-02-09 13:15:00,33.54,33.54,33.47,33.51,16800.0,23.814,23.814,23.7643,23.7927,16800.0
2007-02-09 13:20:00,33.52,33.56,33.51,33.55,24200.0,23.7998,23.8282,23.7927,23.8211,24200.0
2007-02-09 13:25:00,33.56,33.6,33.54,33.58,19000.0,23.8282,23.8566,23.814,23.8424,19000.0
2007-02-09 13:30:00,33.59,33.6,33.47,33.47,41200.0,23.8495,23.8566,23.7643,23.7643,41200.0
2007-02-09 13:35:00,33.47,33.47,33.4,33.44,35400.0,23.7643,23.7643,23.7146,23.743,35400.0
2007-02-09 13:40:00,33.45,33.55,33.43,33.55,24000.0,23.7501,23.8211,23.7359,23.8211,24000.0
2007-02-09 13:45:00,33.55,33.56,33.44,33.45,36200.0,23.8211,23.8282,23.743,23.7501,36200.0
2007-02-09 13:50:00,33.44,33.49,33.42,33.48,18200.0,23.743,23.7785,23.7288,23.7714,18200.0
2007-02-09 13:55:00,33.49,33.5,33.42,33.42,28000.0,23.7785,23.7856,23.7288,23.7288,28000.0
2007-02-09 14:00:00,33.42,33.46,33.37,33.45,44800.0,23.7288,23.7572,23.6933,23.7501,44800.0
2007-02-09 14:05:00,33.45,33.45,33.29,33.31,57400.0,23.7501,23.7501,23.6365,23.6507,57400.0
2007-02-09 14:10:00,33.29,33.29,33.23,33.24,54200.0,23.6365,23.6365,23.5939,23.601,54200.0
2007-02-09 14:15:00,33.24,33.24,33.16,33.18,81800.0,23.601,23.601,23.5442,23.5584,81800.0
2007-02-09 14:20:00,33.17,33.29,33.17,33.29,61400.0,23.5513,23.6365,23.5513,23.6365,61400.0
2007-02-09 14:25:00,33.28,33.29,33.22,33.27,40200.0,23.6294,23.6365,23.5868,23.6223,40200.0
2007-02-09 14:30:00,33.26,33.27,33.18,33.18,15800.0,23.6152,23.6223,23.5584,23.5584,15800.0
2007-02-09 14:35:00,33.18,33.19,33.14,33.18,32200.0,23.5584,23.5655,23.53,23.5584,32200.0
2007-02-09 14:40:00,33.19,33.24,33.18,33.21,17000.0,23.5655,23.601,23.5584,23.5797,17000.0
2007-02-09 14:45:00,33.21,33.21,33.16,33.2,21400.0,23.5797,23.5797,23.5442,23.5726,21400.0
2007-02-09 14:50:00,33.18,33.22,33.17,33.17,19600.0,23.5584,23.5868,23.5513,23.5513,19600.0
2007-02-09 14:55:00,33.17,33.21,33.16,33.2,20000.0,23.5513,23.5797,23.5442,23.5726,20000.0
2007-02-09 15:00:00,33.21,33.3,33.21,33.3,17800.0,23.5797,23.6436,23.5797,23.6436,17800.0
2007-02-09 15:05:00,33.29,33.32,33.29,33.31,17200.0,23.6365,23.6578,23.6365,23.6507,17200.0
2007-02-09 15:10:00,33.3,33.35,33.3,33.3,31600.0,23.6436,23.6791,23.6436,23.6436,31600.0
2007-02-09 15:15:00,33.31,33.31,33.24,33.24,18000.0,23.6507,23.6507,23.601,23.601,18000.0
2007-02-09 15:20:00,33.24,33.24,33.2,33.24,33000.0,23.601,23.601,23.5726,23.601,33000.0
2007-02-09 15:25:00,33.26,33.29,33.25,33.26,28200.0,23.6152,23.6365,23.6081,23.6152,28200.0
2007-02-09 15:30:00,33.27,33.33,33.26,33.33,40200.0,23.6223,23.6649,23.6152,23.6649,40200.0
2007-02-09 15:35:00,33.34,33.37,33.32,33.35,80000.0,23.672,23.6933,23.6578,23.6791,80000.0
2007-02-09 15:40:00,33.35,33.35,33.27,33.28,43600.0,23.6791,23.6791,23.6223,23.6294,43600.0
2007-02-09 15:45:00,33.27,33.29,33.25,33.29,39400.0,23.6223,23.6365,23.6081,23.6365,39400.0
2007-02-09 15:50:00,33.29,33.33,33.29,33.3,49600.0,23.6365,23.6649,23.6365,23.6436,49600.0
2007-02-09 15:55:00,33.3,33.32,33.27,33.32,89600.0,23.6436,23.6578,23.6223,23.6578,89600.0
2007-02-12 09:30:00,32.84,32.93,32.81,32.87,92600.0,23.317,23.3809,23.2957,23.3383,92600.0
2007-02-12 09:35:00,32.87,33.01,32.84,32.92,78400.0,23.3383,23.4377,23.317,23.3738,78400.0
2007-02-12 09:40:00,32.94,33.01,32.87,32.98,64200.0,23.388,23.4377,23.3383,23.4164,64200.0
2007-02-12 09:45:00,32.98,33.07,32.98,33.02,34400.0,23.4164,23.4803,23.4164,23.4448,34400.0
2007-02-12 09:50:00,33.01,33.04,32.99,33.01,25800.0,23.4377,23.459,23.4235,23.4377,25800.0
2007-02-12 09:55:00,32.99,33.03,32.95,32.99,47000.0,23.4235,23.4519,23.3951,23.4235,47000.0
2007-02-12 10:00:00,32.99,33.06,32.98,33.06,70400.0,23.4235,23.4732,23.4164,23.4732,70400.0
2007-02-12 10:05:00,33.05,33.08,32.95,32.97,30200.0,23.4661,23.4874,23.3951,23.4093,30200.0
2007-02-12 10:10:00,32.98,33.02,32.96,32.99,19000.0,23.4164,23.4448,23.4022,23.4235,19000.0
2007-02-12 10:15:00,32.98,32.99,32.94,32.95,33600.0,23.4164,23.4235,23.388,23.3951,33600.0
2007-02-12 10:20:00,32.96,32.97,32.87,32.88,80000.0,23.4022,23.4093,23.3383,23.3454,80000.0
2007-02-12 10:25:00,32.88,32.88,32.79,32.8,119200.0,23.3454,23.3454,23.2815,23.2886,119200.0
2007-02-12 10:30:00,32.78,32.83,32.75,32.77,48200.0,23.2744,23.3099,23.2531,23.2673,48200.0
2007-02-12 10:35:00,32.76,32.77,32.69,32.7,45200.0,23.2602,23.2673,23.2105,23.2176,45200.0
2007-02-12 10:40:00,32.7,32.74,32.68,32.71,51600.0,23.2176,23.246,23.2034,23.2247,51600.0
2007-02-12 10:45:00,32.71,32.71,32.65,32.68,42400.0,23.2247,23.2247,23.1821,23.2034,42400.0
2007-02-12 10:50:00,32.68,32.71,32.67,32.69,40000.0,23.2034,23.2247,23.1963,23.2105,40000.0
2007-02-12 10:55:00,32.68,32.7,32.63,32.7,37800.0,23.2034,23.2176,23.1679,23.2176,37800.0
2007-02-12 11:00:00,32.7,32.7,32.58,32.58,53000.0,23.2176,23.2176,23.1324,23.1324,53000.0
2007-02-12 11:05:00,32.59,32.63,32.59,32.6,40000.0,23.1395,23.1679,23.1395,23.1466,40000.0
2007-02-12 11:10:00,32.62,32.63,32.59,32.62,28800.0,23.1608,23.1679,23.1395,23.1608,28800.0
2007-02-12 11:15:00,32.62,32.66,32.62,32.66,23200.0,23.1608,23.1892,23.1608,23.1892,23200.0
2007-02-12 11:20:00,32.65,32.66,32.6,32.63,31400.0,23.1821,23.1892,23.1466,23.1679,31400.0
2007-02-12 11:25:00,32.63,32.63,32.57,32.58,29800.0,23.1679,23.1679,23.1253,23.1324,29800.0
2007-02-12 11:30:00,32.57,32.57,32.48,32.49,119600.0,23.1253,23.1253,23.0614,23.0685,119600.0
2007-02-12 11:35:00,32.5,32.51,32.46,32.51,51200.0,23.0756,23.0827,23.0472,23.0827,51200.0
2007-02-12 11:40:00,32.51,32.54,32.5,32.5,72800.0,23.0827,23.104,23.0756,23.0756,72800.0
2007-02-12 11:45:00,32.51,32.52,32.49,32.5,53800.0,23.0827,23.0898,23.0685,23.0756,53800.0
2007-02-12 11:50:00,32.5,32.5,32.48,32.49,59600.0,23.0756,23.0756,23.0614,23.0685,59600.0
2007-02-12 11:55:00,32.49,32.56,32.49,32.55,119800.0,23.0685,23.1182,23.0685,23.1111,119800.0
2007-02-12 12:00:00,32.56,32.56,32.52,32.52,80400.0,23.1182,23.1182,23.0898,23.0898,80400.0
2007-02-12 12:05:00,32.52,32.52,32.49,32.5,31600.0,23.0898,23.0898,23.0685,23.0756,31600.0
2007-02-12 12:10:00,32.51,32.51,32.48,32.48,20600.0,23.0827,23.0827,23.0614,23.0614,20600.0
2007-02-12 12:15:00,32.48,32.5,32.46,32.48,37000.0,23.0614,23.0756,23.0472,23.0614,37000.0
2007-02-12 12:20:00,32.48,32.48,32.44,32.45,23800.0,23.0614,23.0614,23.033,23.0401,23800.0
2007-02-12 12:25:00,32.45,32.49,32.43,32.49,36600.0,23.0401,23.0685,23.0259,23.0685,36600.0
2007-02-12 12:30:00,32.49,32.51,32.49,32.5,22000.0,23.0685,23.0827,23.0685,23.0756,22000.0
2007-02-12 12:35:00,32.49,32.49,32.45,32.46,36200.0,23.0685,23.0685,23.0401,23.0472,36200.0
2007-02-12 12:40:00,32.46,32.49,32.45,32.47,24200.0,23.0472,23.0685,23.0401,23.0543,24200.0
2007-02-12 12:45:00,32.48,32.49,32.42,32.43,38600.0,23.0614,23.0685,23.0188,23.0259,38600.0
2007-02-12 12:50:00,32.43,32.46,32.39,32.39,38800.0,23.0259,23.0472,22.9975,22.9975,38800.0
2007-02-12 12:55:00,32.4,32.42,32.37,32.38,55000.0,23.0046,23.0188,22.9833,22.9904,55000.0
2007-02-12 13:00:00,32.38,32.4,32.37,32.38,50600.0,22.9904,23.0046,22.9833,22.9904,50600.0
2007-02-12 13:05:00,32.37,32.39,32.36,32.38,55400.0,22.9833,22.9975,22.9762,22.9904,55400.0
2007-02-12 13:10:00,32.38,32.41,32.34,32.35,42200.0,22.9904,23.0117,22.962,22.9691,42200.0
2007-02-12 13:15:00,32.35,32.37,32.34,32.36,25000.0,22.9691,22.9833,22.962,22.9762,25000.0
2007-02-12 13:20:00,32.36,32.38,32.34,32.34,20600.0,22.9762,22.9904,22.962,22.962,20600.0
2007-02-12 13:25:00,32.34,32.38,32.33,32.38,15200.0,22.962,22.9904,22.9549,22.9904,15200.0
2007-02-12 13:30:00,32.38,32.39,32.35,32.35,17800.0,22.9904,22.9975,22.9691,22.9691,17800.0
2007-02-12 13:35:00,32.36,32.4,32.35,32.35,66200.0,22.9762,23.0046,22.9691,22.9691,66200.0
2007-02-12 13:40:00,32.35,32.35,32.29,32.3,52800.0,22.9691,22.9691,22.9265,22.9336,52800.0
2007-02-12 13:45:00,32.31,32.32,32.28,32.29,72800.0,22.9407,22.9478,22.9194,22.9265,72800.0
2007-02-12 13:50:00,32.28,32.29,32.21,32.23,81400.0,22.9194,22.9265,22.8697,22.8839,81400.0
2007-02-12 13:55:00,32.23,32.31,32.22,32.29,94800.0,22.8839,22.9407,22.8768,22.9265,94800.0
2007-02-12 14:00:00,32.28,32.31,32.27,32.3,93400.0,22.9194,22.9407,22.9123,22.9336,93400.0
2007-02-12 14:05:00,32.3,32.31,32.26,32.27,85400.0,22.9336,22.9407,22.9052,22.9123,85400.0
2007-02-12 14:10:00,32.29,32.3,32.27,32.28,42000.0,22.9265,22.9336,22.9123,22.9194,42000.0
2007-02-12 14:15:00,32.29,32.29,32.24,32.27,52800.0,22.9265,22.9265,22.891,22.9123,52800.0
2007-02-12 14:20:00,32.28,32.33,32.27,32.32,40400.0,22.9194,22.9549,22.9123,22.9478,40400.0
2007-02-12 14:25:00,32.32,32.33,32.25,32.25,44600.0,22.9478,22.9549,22.8981,22.8981,44600.0
2007-02-12 14:30:00,32.26,32.28,32.26,32.27,33800.0,22.9052,22.9194,22.9052,22.9123,33800.0
2007-02-12 14:35:00,32.27,32.27,32.24,32.24,31200.0,22.9123,22.9123,22.891,22.891,31200.0
2007-02-12 14:40:00,32.25,32.3,32.24,32.29,29200.0,22.8981,22.9336,22.891,22.9265,29200.0
2007-02-12 14:45:00,32.29,32.29,32.2,32.22,46800.0,22.9265,22.9265,22.8626,22.8768,46800.0
2007-02-12 14:50:00,32.23,32.26,32.21,32.26,16400.0,22.8839,22.9052,22.8697,22.9052,16400.0
2007-02-12 14:55:00,32.26,32.32,32.23,32.31,44200.0,22.9052,22.9478,22.8839,22.9407,44200.0
2007-02-12 15:00:00,32.31,32.31,32.25,32.26,52800.0,22.9407,22.9407,22.8981,22.9052,52800.0
2007-02-12 15:05:00,32.26,32.32,32.26,32.31,54600.0,22.9052,22.9478,22.9052,22.9407,54600.0
2007-02-12 15:10:00,32.27,32.39,32.27,32.38,88000.0,22.9123,22.9975,22.9123,22.9904,88000.0
2007-02-12 15:15:00,32.38,32.4,32.32,32.4,65000.0,22.9904,23.0046,22.9478,23.0046,65000.0
2007-02-12 15:20:00,32.4,32.46,32.38,32.45,43400.0,23.0046,23.0472,22.9904,23.0401,43400.0
2007-02-12 15:25:00,32.45,32.48,32.42,32.44,67800.0,23.0401,23.0614,23.0188,23.033,67800.0
2007-02-12 15:30:00,32.43,32.48,32.43,32.47,33200.0,23.0259,23.0614,23.0259,23.0543,33200.0
2007-02-12 15:35:00,32.47,32.49,32.47,32.49,47600.0,23.0543,23.0685,23.0543,23.0685,47600.0
2007-02-12 15:40:00,32.49,32.52,32.48,32.51,168400.0,23.0685,23.0898,23.0614,23.0827,168400.0
2007-02-12 15:45:00,32.51,32.54,32.49,32.51,135200.0,23.0827,23.104,23.0685,23.0827,135200.0
2007-02-12 15:50:00,32.54,32.54,32.51,32.54,131600.0,23.104,23.104,23.0827,23.104,131600.0
2007-02-12 15:55:00,32.54,32.56,32.49,32.56,118200.0,23.104,23.1182,23.0685,23.1182,118200.0
2007-02-13 09:35:00,32.99,33.09,32.85,32.91,206000.0,23.4235,23.4945,23.3241,23.3667,206000.0
2007-02-13 09:40:00,32.89,32.91,32.75,32.8,65200.0,23.3525,23.3667,23.2531,23.2886,65200.0
2007-02-13 09:45:00,32.8,32.8,32.71,32.74,100000.0,23.2886,23.2886,23.2247,23.246,100000.0
2007-02-13 09:50:00,32.77,32.88,32.74,32.88,81200.0,23.2673,23.3454,23.246,23.3454,81200.0
2007-02-13 09:55:00,32.88,32.91,32.7,32.88,133000.0,23.3454,23.3667,23.2176,23.3454,133000.0
2007-02-13 10:00:00,32.87,32.98,32.87,32.94,53600.0,23.3383,23.4164,23.3383,23.388,53600.0
2007-02-13 10:05:00,32.95,32.99,32.95,32.95,37200.0,23.3951,23.4235,23.3951,23.3951,37200.0
2007-02-13 10:10:00,32.95,32.95,32.84,32.85,66600.0,23.3951,23.3951,23.317,23.3241,66600.0
2007-02-13 10:15:00,32.85,32.85,32.77,32.84,55800.0,23.3241,23.3241,23.2673,23.317,55800.0
2007-02-13 10:20:00,32.84,32.94,32.84,32.93,57400.0,23.317,23.388,23.317,23.3809,57400.0
2007-02-13 10:25:00,32.93,32.95,32.91,32.92,45600.0,23.3809,23.3951,23.3667,23.3738,45600.0
2007-02-13 10:30:00,32.92,32.95,32.88,32.94,39800.0,23.3738,23.3951,23.3454,23.388,39800.0
2007-02-13 10:35:00,32.93,32.97,32.9,32.95,30200.0,23.3809,23.4093,23.3596,23.3951,30200.0
2007-02-13 10:40:00,32.95,32.95,32.9,32.91,45200.0,23.3951,23.3951,23.3596,23.3667,45200.0
2007-02-13 10:45:00,32.92,32.93,32.85,32.86,59400.0,23.3738,23.3809,23.3241,23.3312,59400.0
2007-02-13 10:50:00,32.85,32.89,32.77,32.77,131000.0,23.3241,23.3525,23.2673,23.2673,131000.0
2007-02-13 10:55:00,32.77,32.9,32.77,32.9,48000.0,23.2673,23.3596,23.2673,23.3596,48000.0
2007-02-13 11:00:00,32.9,32.94,32.9,32.91,108400.0,23.3596,23.388,23.3596,23.3667,108400.0
2007-02-13 11:05:00,32.91,32.91,32.87,32.88,32600.0,23.3667,23.3667,23.3383,23.3454,32600.0
2007-02-13 11:10:00,32.87,32.87,32.82,32.84,36800.0,23.3383,23.3383,23.3028,23.317,36800.0
2007-02-13 11:15:00,32.85,32.88,32.85,32.87,30000.0,23.3241,23.3454,23.3241,23.3383,30000.0
2007-02-13 11:20:00,32.87,32.9,32.84,32.88,45400.0,23.3383,23.3596,23.317,23.3454,45400.0
2007-02-13 11:25:00,32.88,32.89,32.84,32.87,92000.0,23.3454,23.3525,23.317,23.3383,92000.0
2007-02-13 11:30:00,32.86,32.92,32.85,32.9,79800.0,23.3312,23.3738,23.3241,23.3596,79800.0
2007-02-13 11:35:00,32.9,32.91,32.85,32.85,67600.0,23.3596,23.3667,23.3241,23.3241,67600.0
2007-02-13 11:40:00,32.87,32.88,32.84,32.87,49800.0,23.3383,23.3454,23.317,23.3383,49800.0
2007-02-13 11:45:00,32.85,32.87,32.83,32.83,69400.0,23.3241,23.3383,23.3099,23.3099,69400.0
2007-02-13 11:50:00,32.83,32.86,32.82,32.83,53800.0,23.3099,23.3312,23.3028,23.3099,53800.0
2007-02-13 11:55:00,32.83,32.85,32.79,32.79,33200.0,23.3099,23.3241,23.2815,23.2815,33200.0
2007-02-13 12:00:00,32.79,32.8,32.77,32.77,93200.0,23.2815,23.2886,23.2673,23.2673,93200.0
2007-02-13 12:05:00,32.77,32.78,32.76,32.76,72000.0,23.2673,23.2744,23.2602,23.2602,72000.0
2007-02-13 12:10:00,32.77,32.79,32.75,32.76,58200.0,23.2673,23.2815,23.2531,23.2602,58200.0
2007-02-13 12:15:00,32.76,32.81,32.76,32.79,27400.0,23.2602,23.2957,23.2602,23.2815,27400.0
2007-02-13 12:20:00,32.78,32.8,32.75,32.8,34600.0,23.2744,23.2886,23.2531,23.2886,34600.0
2007-02-13 12:25:00,32.8,32.8,32.72,32.73,78600.0,23.2886,23.2886,23.2318,23.2389,78600.0
2007-02-13 12:30:00,32.72,32.73,32.68,32.71,47600.0,23.2318,23.2389,23.2034,23.2247,47600.0
2007-02-13 12:35:00,32.71,32.73,32.69,32.7,51000.0,23.2247,23.2389,23.2105,23.2176,51000.0
2007-02-13 12:40:00,32.69,32.7,32.6,32.6,172000.0,23.2105,23.2176,23.1466,23.1466,172000.0
2007-02-13 12:45:00,32.6,32.6,32.55,32.55,73400.0,23.1466,23.1466,23.1111,23.1111,73400.0
2007-02-13 12:50:00,32.55,32.59,32.54,32.59,62800.0,23.1111,23.1395,23.104,23.1395,62800.0
2007-02-13 12:55:00,32.59,32.59,32.58,32.59,16800.0,23.1395,23.1395,23.1324,23.1395,16800.0
2007-02-13 13:00:00,32.58,32.59,32.55,32.57,32200.0,23.1324,23.1395,23.1111,23.1253,32200.0
2007-02-13 13:05:00,32.57,32.6,32.56,32.6,61600.0,23.1253,23.1466,23.1182,23.1466,61600.0
2007-02-13 13:10:00,32.6,32.64,32.6,32.6,104200.0,23.1466,23.175,23.1466,23.1466,104200.0
2007-02-13 13:15:00,32.6,32.71,32.6,32.68,116400.0,23.1466,23.2247,23.1466,23.2034,116400.0
2007-02-13 13:20:00,32.68,32.71,32.66,32.67,80400.0,23.2034,23.2247,23.1892,23.1963,80400.0
2007-02-13 13:25:00,32.68,32.7,32.63,32.69,74400.0,23.2034,23.2176,23.1679,23.2105,74400.0
2007-02-13 13:30:00,32.7,32.7,32.63,32.65,42000.0,23.2176,23.2176,23.1679,23.1821,42000.0
2007-02-13 13:35:00,32.63,32.66,32.59,32.66,111800.0,23.1679,23.1892,23.1395,23.1892,111800.0
2007-02-13 13:40:00,32.66,32.71,32.65,32.71,78800.0,23.1892,23.2247,23.1821,23.2247,78800.0
2007-02-13 13:45:00,32.7,32.71,32.69,32.7,39600.0,23.2176,23.2247,23.2105,23.2176,39600.0
2007-02-13 13:50:00,32.7,32.71,32.7,32.71,46600.0,23.2176,23.2247,23.2176,23.2247,46600.0
2007-02-13 13:55:00,32.72,32.74,32.72,32.73,19000.0,23.2318,23.246,23.2318,23.2389,19000.0
2007-02-13 14:00:00,32.73,32.75,32.72,32.75,35800.0,23.2389,23.2531,23.2318,23.2531,35800.0
2007-02-13 14:05:00,32.77,32.82,32.77,32.8,51000.0,23.2673,23.3028,23.2673,23.2886,51000.0
2007-02-13 14:10:00,32.8,32.8,32.74,32.77,43200.0,23.2886,23.2886,23.246,23.2673,43200.0
2007-02-13 14:15:00,32.77,32.8,32.74,32.76,58400.0,23.2673,23.2886,23.246,23.2602,58400.0
2007-02-13 14:20:00,32.77,32.77,32.72,32.72,42200.0,23.2673,23.2673,23.2318,23.2318,42200.0
2007-02-13 14:25:00,32.72,32.75,32.7,32.72,57200.0,23.2318,23.2531,23.2176,23.2318,57200.0
2007-02-13 14:30:00,32.73,32.75,32.72,32.74,36800.0,23.2389,23.2531,23.2318,23.246,36800.0
2007-02-13 14:35:00,32.74,32.79,32.74,32.77,43200.0,23.246,23.2815,23.246,23.2673,43200.0
2007-02-13 14:40:00,32.76,32.77,32.72,32.77,133400.0,23.2602,23.2673,23.2318,23.2673,133400.0
2007-02-13 14:45:00,32.76,32.81,32.74,32.8,72800.0,23.2602,23.2957,23.246,23.2886,72800.0
2007-02-13 14:50:00,32.8,32.85,32.8,32.84,42600.0,23.2886,23.3241,23.2886,23.317,42600.0
2007-02-13 14:55:00,32.85,32.88,32.83,32.87,84400.0,23.3241,23.3454,23.3099,23.3383,84400.0
2007-02-13 15:00:00,32.87,32.88,32.84,32.86,57200.0,23.3383,23.3454,23.317,23.3312,57200.0
2007-02-13 15:05:00,32.85,32.88,32.84,32.84,67600.0,23.3241,23.3454,23.317,23.317,67600.0
2007-02-13 15:10:00,32.85,32.85,32.83,32.84,88000.0,23.3241,23.3241,23.3099,23.317,88000.0
2007-02-13 15:15:00,32.84,32.85,32.83,32.84,42600.0,23.317,23.3241,23.3099,23.317,42600.0
2007-02-13 15:20:00,32.84,32.88,32.83,32.88,34600.0,23.317,23.3454,23.3099,23.3454,34600.0
2007-02-13 15:25:00,32.88,32.88,32.84,32.84,39800.0,23.3454,23.3454,23.317,23.317,39800.0
2007-02-13 15:30:00,32.84,32.85,32.82,32.83,64400.0,23.317,23.3241,23.3028,23.3099,64400.0
2007-02-13 15:35:00,32.83,32.85,32.82,32.83,82400.0,23.3099,23.3241,23.3028,23.3099,82400.0
2007-02-13 15:40:00,32.83,32.87,32.83,32.85,56200.0,23.3099,23.3383,23.3099,23.3241,56200.0
2007-02-13 15:45:00,32.86,32.86,32.83,32.84,69600.0,23.3312,23.3312,23.3099,23.317,69600.0
2007-02-13 15:50:00,32.84,32.87,32.82,32.83,80200.0,23.317,23.3383,23.3028,23.3099,80200.0
2007-02-13 15:55:00,32.83,32.88,32.82,32.88,126800.0,23.3099,23.3454,23.3028,23.3454,126800.0
2007-02-14 09:30:00,32.99,33.2,32.99,33.13,42800.0,23.4235,23.5726,23.4235,23.5229,42800.0
2007-02-14 09:35:00,33.14,33.14,33.02,33.05,82400.0,23.53,23.53,23.4448,23.4661,82400.0
2007-02-14 09:40:00,33.05,33.06,32.99,33.01,82200.0,23.4661,23.4732,23.4235,23.4377,82200.0
2007-02-14 09:45:00,33.01,33.01,32.9,32.92,54600.0,23.4377,23.4377,23.3596,23.3738,54600.0
2007-02-14 09:50:00,32.93,32.95,32.9,32.94,46200.0,23.3809,23.3951,23.3596,23.388,46200.0
2007-02-14 09:55:00,32.95,33.02,32.94,33.02,65000.0,23.3951,23.4448,23.388,23.4448,65000.0
2007-02-14 10:00:00,33.02,33.07,32.98,33.02,103000.0,23.4448,23.4803,23.4164,23.4448,103000.0
2007-02-14 10:05:00,33.03,33.05,33.01,33.02,44000.0,23.4519,23.4661,23.4377,23.4448,44000.0
2007-02-14 10:10:00,33.01,33.05,33.0,33.02,39600.0,23.4377,23.4661,23.4306,23.4448,39600.0
2007-02-14 10:15:00,33.02,33.1,33.02,33.08,64200.0,23.4448,23.5016,23.4448,23.4874,64200.0
2007-02-14 10:20:00,33.07,33.15,33.07,33.13,57200.0,23.4803,23.5371,23.4803,23.5229,57200.0
2007-02-14 10:25:00,33.12,33.2,33.06,33.2,47800.0,23.5158,23.5726,23.4732,23.5726,47800.0
2007-02-14 10:30:00,33.2,33.32,33.13,33.25,264000.0,23.5726,23.6578,23.5229,23.6081,264000.0
2007-02-14 10:35:00,33.25,33.34,33.24,33.27,131200.0,23.6081,23.672,23.601,23.6223,131200.0
2007-02-14 10:40:00,33.27,33.31,33.21,33.24,95600.0,23.6223,23.6507,23.5797,23.601,95600.0
2007-02-14 10:45:00,33.24,33.27,33.13,33.2,144600.0,23.601,23.6223,23.5229,23.5726,144600.0
2007-02-14 10:50:00,33.2,33.23,33.12,33.17,168000.0,23.5726,23.5939,23.5158,23.5513,168000.0
2007-02-14 10:55:00,33.18,33.21,33.15,33.15,133000.0,23.5584,23.5797,23.5371,23.5371,133000.0
2007-02-14 11:00:00,33.16,33.17,33.04,33.04,141000.0,23.5442,23.5513,23.459,23.459,141000.0
2007-02-14 11:05:00,33.04,33.06,33.02,33.02,86400.0,23.459,23.4732,23.4448,23.4448,86400.0
2007-02-14 11:10:00,33.02,33.05,32.99,33.02,117800.0,23.4448,23.4661,23.4235,23.4448,117800.0
2007-02-14 11:15:00,33.02,33.05,32.96,32.97,111600.0,23.4448,23.4661,23.4022,23.4093,111600.0
2007-02-14 11:20:00,32.96,32.96,32.88,32.88,130000.0,23.4022,23.4022,23.3454,23.3454,130000.0
2007-02-14 11:25:00,32.87,32.89,32.84,32.84,60000.0,23.3383,23.3525,23.317,23.317,60000.0
2007-02-14 11:30:00,32.84,32.93,32.83,32.91,33800.0,23.317,23.3809,23.3099,23.3667,33800.0
2007-02-14 11:35:00,32.92,33.06,32.92,33.06,43800.0,23.3738,23.4732,23.3738,23.4732,43800.0
2007-02-14 11:40:00,33.06,33.08,33.02,33.06,60400.0,23.4732,23.4874,23.4448,23.4732,60400.0
2007-02-14 11:45:00,33.07,33.07,32.96,32.98,24800.0,23.4803,23.4803,23.4022,23.4164,24800.0
2007-02-14 11:50:00,32.98,32.98,32.91,32.93,20200.0,23.4164,23.4164,23.3667,23.3809,20200.0
2007-02-14 11:55:00,32.93,32.93,32.87,32.87,10000.0,23.3809,23.3809,23.3383,23.3383,10000.0
2007-02-14 12:00:00,32.89,32.99,32.87,32.99,15400.0,23.3525,23.4235,23.3383,23.4235,15400.0
2007-02-14 12:05:00,32.98,32.98,32.96,32.98,8000.0,23.4164,23.4164,23.4022,23.4164,8000.0
2007-02-14 12:10:00,32.97,32.99,32.94,32.94,13000.0,23.4093,23.4235,23.388,23.388,13000.0
2007-02-14 12:15:00,32.94,32.94,32.88,32.91,37800.0,23.388,23.388,23.3454,23.3667,37800.0
2007-02-14 12:20:00,32.9,32.91,32.88,32.88,9400.0,23.3596,23.3667,23.3454,23.3454,9400.0
2007-02-14 12:25:00,32.9,32.9,32.83,32.83,38800.0,23.3596,23.3596,23.3099,23.3099,38800.0
2007-02-14 12:30:00,32.84,32.84,32.8,32.82,26600.0,23.317,23.317,23.2886,23.3028,26600.0
2007-02-14 12:35:00,32.83,32.85,32.81,32.85,36400.0,23.3099,23.3241,23.2957,23.3241,36400.0
2007-02-14 12:40:00,32.84,32.86,32.82,32.83,85000.0,23.317,23.3312,23.3028,23.3099,85000.0
2007-02-14 12:45:00,32.84,32.85,32.81,32.85,14400.0,23.317,23.3241,23.2957,23.3241,14400.0
2007-02-14 12:50:00,32.85,32.9,32.84,32.88,67600.0,23.3241,23.3596,23.317,23.3454,67600.0
2007-02-14 12:55:00,32.87,32.95,32.87,32.93,24800.0,23.3383,23.3951,23.3383,23.3809,24800.0
2007-02-14 13:00:00,32.94,32.99,32.94,32.96,30800.0,23.388,23.4235,23.388,23.4022,30800.0
2007-02-14 13:05:00,32.97,33.02,32.97,33.01,21200.0,23.4093,23.4448,23.4093,23.4377,21200.0
2007-02-14 13:10:00,32.99,33.07,32.99,33.04,47800.0,23.4235,23.4803,23.4235,23.459,47800.0
2007-02-14 13:15:00,33.04,33.05,33.0,33.01,54800.0,23.459,23.4661,23.4306,23.4377,54800.0
2007-02-14 13:20:00,33.01,33.02,32.92,32.92,100600.0,23.4377,23.4448,23.3738,23.3738,100600.0
2007-02-14 13:25:00,32.93,33.03,32.92,33.02,31000.0,23.3809,23.4519,23.3738,23.4448,31000.0
2007-02-14 13:30:00,33.01,33.02,32.99,33.0,39600.0,23.4377,23.4448,23.4235,23.4306,39600.0
2007-02-14 13:35:00,33.0,33.07,32.98,33.05,71200.0,23.4306,23.4803,23.4164,23.4661,71200.0
2007-02-14 13:40:00,33.05,33.11,33.05,33.07,34000.0,23.4661,23.5087,23.4661,23.4803,34000.0
2007-02-14 13:45:00,33.07,33.15,33.07,33.15,40400.0,23.4803,23.5371,23.4803,23.5371,40400.0
2007-02-14 13:50:00,33.15,33.16,33.12,33.12,41200.0,23.5371,23.5442,23.5158,23.5158,41200.0
2007-02-14 13:55:00,33.13,33.14,33.07,33.1,13800.0,23.5229,23.53,23.4803,23.5016,13800.0
2007-02-14 14:00:00,33.09,33.18,33.09,33.18,31000.0,23.4945,23.5584,23.4945,23.5584,31000.0
2007-02-14 14:05:00,33.18,33.2,33.15,33.19,24800.0,23.5584,23.5726,23.5371,23.5655,24800.0
2007-02-14 14:10:00,33.18,33.24,33.18,33.23,19000.0,23.5584,23.601,23.5584,23.5939,19000.0
2007-02-14 14:15:00,33.24,33.24,33.12,33.13,27200.0,23.601,23.601,23.5158,23.5229,27200.0
2007-02-14 14:20:00,33.11,33.15,33.07,33.08,38200.0,23.5087,23.5371,23.4803,23.4874,38200.0
2007-02-14 14:25:00,33.08,33.08,33.02,33.02,25600.0,23.4874,23.4874,23.4448,23.4448,25600.0
2007-02-14 14:30:00,33.02,33.05,33.02,33.02,14000.0,23.4448,23.4661,23.4448,23.4448,14000.0
2007-02-14 14:35:00,33.02,33.09,33.02,33.09,13800.0,23.4448,23.4945,23.4448,23.4945,13800.0
2007-02-14 14:40:00,33.09,33.09,33.05,33.05,22200.0,23.4945,23.4945,23.4661,23.4661,22200.0
2007-02-14 14:45:00,33.05,33.05,33.02,33.05,14600.0,23.4661,23.4661,23.4448,23.4661,14600.0
2007-02-14 14:50:00,33.05,33.05,33.02,33.04,14200.0,23.4661,23.4661,23.4448,23.459,14200.0
2007-02-14 14:55:00,33.04,33.07,33.03,33.06,22800.0,23.459,23.4803,23.4519,23.4732,22800.0
2007-02-14 15:00:00,33.06,33.07,33.03,33.07,26600.0,23.4732,23.4803,23.4519,23.4803,26600.0
2007-02-14 15:05:00,33.06,33.1,33.04,33.05,27400.0,23.4732,23.5016,23.459,23.4661,27400.0
2007-02-14 15:10:00,33.05,33.05,33.02,33.04,20600.0,23.4661,23.4661,23.4448,23.459,20600.0
2007-02-14 15:15:00,33.04,33.04,33.02,33.04,10800.0,23.459,23.459,23.4448,23.459,10800.0
2007-02-14 15:20:00,33.04,33.04,33.02,33.02,23600.0,23.459,23.459,23.4448,23.4448,23600.0
2007-02-14 15:25:00,33.02,33.04,33.01,33.03,20800.0,23.4448,23.459,23.4377,23.4519,20800.0
2007-02-14 15:30:00,33.03,33.05,33.01,33.04,69200.0,23.4519,23.4661,23.4377,23.459,69200.0
2007-02-14 15:35:00,33.04,33.05,33.03,33.04,18400.0,23.459,23.4661,23.4519,23.459,18400.0
2007-02-14 15:40:00,33.04,33.05,33.02,33.03,25800.0,23.459,23.4661,23.4448,23.4519,25800.0
2007-02-14 15:45:00,33.04,33.04,33.01,33.04,62600.0,23.459,23.459,23.4377,23.459,62600.0
2007-02-14 15:50:00,33.04,33.06,33.04,33.04,40000.0,23.459,23.4732,23.459,23.459,40000.0
2007-02-14 15:55:00,33.04,33.09,33.04,33.09,174200.0,23.459,23.4945,23.459,23.4945,174200.0
2007-02-15 09:30:00,32.9,33.02,32.9,32.97,53000.0,23.3596,23.4448,23.3596,23.4093,53000.0
2007-02-15 09:35:00,32.97,33.05,32.84,32.93,49000.0,23.4093,23.4661,23.317,23.3809,49000.0
2007-02-15 09:40:00,32.94,32.98,32.77,32.85,167800.0,23.388,23.4164,23.2673,23.3241,167800.0
2007-02-15 09:45:00,32.85,32.85,32.75,32.78,61600.0,23.3241,23.3241,23.2531,23.2744,61600.0
2007-02-15 09:50:00,32.77,32.89,32.77,32.88,118200.0,23.2673,23.3525,23.2673,23.3454,118200.0
2007-02-15 09:55:00,32.88,32.89,32.85,32.87,44200.0,23.3454,23.3525,23.3241,23.3383,44200.0
2007-02-15 10:00:00,32.87,32.87,32.75,32.84,96000.0,23.3383,23.3383,23.2531,23.317,96000.0
2007-02-15 10:05:00,32.84,32.84,32.76,32.77,73200.0,23.317,23.317,23.2602,23.2673,73200.0
2007-02-15 10:10:00,32.76,32.77,32.64,32.69,118200.0,23.2602,23.2673,23.175,23.2105,118200.0
2007-02-15 10:15:00,32.7,32.7,32.58,32.62,80000.0,23.2176,23.2176,23.1324,23.1608,80000.0
2007-02-15 10:20:00,32.6,32.62,32.56,32.56,46200.0,23.1466,23.1608,23.1182,23.1182,46200.0
2007-02-15 10:25:00,32.56,32.58,32.5,32.57,58400.0,23.1182,23.1324,23.0756,23.1253,58400.0
2007-02-15 10:30:00,32.58,32.63,32.43,32.43,228400.0,23.1324,23.1679,23.0259,23.0259,228400.0
2007-02-15 10:35:00,32.43,32.54,32.41,32.49,104000.0,23.0259,23.104,23.0117,23.0685,104000.0
2007-02-15 10:40:00,32.49,32.5,32.41,32.46,156200.0,23.0685,23.0756,23.0117,23.0472,156200.0
2007-02-15 10:45:00,32.46,32.48,32.37,32.39,135200.0,23.0472,23.0614,22.9833,22.9975,135200.0
2007-02-15 10:50:00,32.38,32.42,32.35,32.39,88000.0,22.9904,23.0188,22.9691,22.9975,88000.0
2007-02-15 10:55:00,32.39,32.45,32.37,32.4,76600.0,22.9975,23.0401,22.9833,23.0046,76600.0
2007-02-15 11:00:00,32.4,32.44,32.38,32.42,104600.0,23.0046,23.033,22.9904,23.0188,104600.0
2007-02-15 11:05:00,32.42,32.45,32.4,32.45,26600.0,23.0188,23.0401,23.0046,23.0401,26600.0
2007-02-15 11:10:00,32.45,32.47,32.41,32.46,51600.0,23.0401,23.0543,23.0117,23.0472,51600.0
2007-02-15 11:15:00,32.46,32.54,32.46,32.54,110600.0,23.0472,23.104,23.0472,23.104,110600.0
2007-02-15 11:20:00,32.54,32.56,32.51,32.52,33400.0,23.104,23.1182,23.0827,23.0898,33400.0
2007-02-15 11:25:00,32.52,32.58,32.51,32.57,43600.0,23.0898,23.1324,23.0827,23.1253,43600.0
2007-02-15 11:30:00,32.57,32.57,32.48,32.51,37600.0,23.1253,23.1253,23.0614,23.0827,37600.0
2007-02-15 11:35:00,32.52,32.54,32.5,32.53,34200.0,23.0898,23.104,23.0756,23.0969,34200.0
2007-02-15 11:40:00,32.53,32.62,32.52,32.6,47200.0,23.0969,23.1608,23.0898,23.1466,47200.0
2007-02-15 11:45:00,32.6,32.6,32.55,32.58,31600.0,23.1466,23.1466,23.1111,23.1324,31600.0
2007-02-15 11:50:00,32.58,32.65,32.57,32.63,36600.0,23.1324,23.1821,23.1253,23.1679,36600.0
2007-02-15 11:55:00,32.63,32.63,32.57,32.58,72000.0,23.1679,23.1679,23.1253,23.1324,72000.0
2007-02-15 12:00:00,32.57,32.62,32.55,32.6,58600.0,23.1253,23.1608,23.1111,23.1466,58600.0
2007-02-15 12:05:00,32.6,32.6,32.52,32.52,41200.0,23.1466,23.1466,23.0898,23.0898,41200.0
2007-02-15 12:10:00,32.54,32.56,32.52,32.55,47200.0,23.104,23.1182,23.0898,23.1111,47200.0
2007-02-15 12:15:00,32.55,32.62,32.55,32.62,329000.0,23.1111,23.1608,23.1111,23.1608,329000.0
2007-02-15 12:20:00,32.63,32.65,32.61,32.65,31200.0,23.1679,23.1821,23.1537,23.1821,31200.0
2007-02-15 12:25:00,32.65,32.69,32.65,32.68,63800.0,23.1821,23.2105,23.1821,23.2034,63800.0
2007-02-15 12:30:00,32.68,32.69,32.67,32.68,49200.0,23.2034,23.2105,23.1963,23.2034,49200.0
2007-02-15 12:35:00,32.68,32.69,32.67,32.69,35200.0,23.2034,23.2105,23.1963,23.2105,35200.0
2007-02-15 12:40:00,32.69,32.74,32.69,32.73,44400.0,23.2105,23.246,23.2105,23.2389,44400.0
2007-02-15 12:45:00,32.73,32.74,32.7,32.71,28200.0,23.2389,23.246,23.2176,23.2247,28200.0
2007-02-15 12:50:00,32.71,32.71,32.68,32.68,76400.0,23.2247,23.2247,23.2034,23.2034,76400.0
2007-02-15 12:55:00,32.68,32.72,32.68,32.71,49400.0,23.2034,23.2318,23.2034,23.2247,49400.0
2007-02-15 13:00:00,32.72,32.76,32.68,32.72,96200.0,23.2318,23.2602,23.2034,23.2318,96200.0
2007-02-15 13:05:00,32.72,32.79,32.69,32.77,136200.0,23.2318,23.2815,23.2105,23.2673,136200.0
2007-02-15 13:10:00,32.77,32.82,32.75,32.82,73000.0,23.2673,23.3028,23.2531,23.3028,73000.0
2007-02-15 13:15:00,32.82,32.84,32.8,32.8,19600.0,23.3028,23.317,23.2886,23.2886,19600.0
2007-02-15 13:20:00,32.8,32.81,32.74,32.76,51600.0,23.2886,23.2957,23.246,23.2602,51600.0
2007-02-15 13:25:00,32.76,32.79,32.74,32.77,19000.0,23.2602,23.2815,23.246,23.2673,19000.0
2007-02-15 13:30:00,32.77,32.85,32.77,32.82,48000.0,23.2673,23.3241,23.2673,23.3028,48000.0
2007-02-15 13:35:00,32.83,32.85,32.75,32.79,56000.0,23.3099,23.3241,23.2531,23.2815,56000.0
2007-02-15 13:40:00,32.79,32.83,32.75,32.83,67800.0,23.2815,23.3099,23.2531,23.3099,67800.0
2007-02-15 13:45:00,32.83,32.85,32.81,32.85,75600.0,23.3099,23.3241,23.2957,23.3241,75600.0
2007-02-15 13:50:00,32.84,32.85,32.81,32.82,214600.0,23.317,23.3241,23.2957,23.3028,214600.0
2007-02-15 13:55:00,32.82,32.84,32.79,32.8,39200.0,23.3028,23.317,23.2815,23.2886,39200.0
2007-02-15 14:00:00,32.79,32.83,32.76,32.82,54400.0,23.2815,23.3099,23.2602,23.3028,54400.0
2007-02-15 14:05:00,32.82,32.85,32.8,32.83,41400.0,23.3028,23.3241,23.2886,23.3099,41400.0
2007-02-15 14:10:00,32.84,32.85,32.8,32.84,43000.0,23.317,23.3241,23.2886,23.317,43000.0
2007-02-15 14:15:00,32.82,32.85,32.82,32.83,18600.0,23.3028,23.3241,23.3028,23.3099,18600.0
2007-02-15 14:20:00,32.83,32.85,32.83,32.84,29200.0,23.3099,23.3241,23.3099,23.317,29200.0
2007-02-15 14:25:00,32.84,32.9,32.84,32.85,61200.0,23.317,23.3596,23.317,23.3241,61200.0
2007-02-15 14:30:00,32.85,32.88,32.85,32.85,35200.0,23.3241,23.3454,23.3241,23.3241,35200.0
2007-02-15 14:35:00,32.85,32.88,32.84,32.85,100000.0,23.3241,23.3454,23.317,23.3241,100000.0
2007-02-15 14:40:00,32.85,32.9,32.84,32.9,29000.0,23.3241,23.3596,23.317,23.3596,29000.0
2007-02-15 14:45:00,32.89,32.91,32.88,32.9,36800.0,23.3525,23.3667,23.3454,23.3596,36800.0
2007-02-15 14:50:00,32.9,32.92,32.9,32.91,18000.0,23.3596,23.3738,23.3596,23.3667,18000.0
2007-02-15 14:55:00,32.91,32.93,32.9,32.92,30000.0,23.3667,23.3809,23.3596,23.3738,30000.0
2007-02-15 15:00:00,32.92,32.93,32.87,32.87,25600.0,23.3738,23.3809,23.3383,23.3383,25600.0
2007-02-15 15:05:00,32.88,32.9,32.87,32.89,39200.0,23.3454,23.3596,23.3383,23.3525,39200.0
2007-02-15 15:10:00,32.89,32.93,32.88,32.93,30200.0,23.3525,23.3809,23.3454,23.3809,30200.0
2007-02-15 15:15:00,32.93,32.94,32.88,32.94,50600.0,23.3809,23.388,23.3454,23.388,50600.0
2007-02-15 15:20:00,32.94,32.98,32.93,32.98,44600.0,23.388,23.4164,23.3809,23.4164,44600.0
2007-02-15 15:25:00,32.97,32.99,32.96,32.97,66600.0,23.4093,23.4235,23.4022,23.4093,66600.0
2007-02-15 15:30:00,32.96,32.97,32.94,32.96,53800.0,23.4022,23.4093,23.388,23.4022,53800.0
2007-02-15 15:35:00,32.96,32.97,32.9,32.9,60600.0,23.4022,23.4093,23.3596,23.3596,60600.0
2007-02-15 15:40:00,32.9,32.91,32.88,32.9,103000.0,23.3596,23.3667,23.3454,23.3596,103000.0
2007-02-15 15:45:00,32.89,32.93,32.89,32.92,77800.0,23.3525,23.3809,23.3525,23.3738,77800.0
2007-02-15 15:50:00,32.92,32.94,32.88,32.89,106600.0,23.3738,23.388,23.3454,23.3525,106600.0
2007-02-15 15:55:00,32.88,32.9,32.86,32.9,110200.0,23.3454,23.3596,23.3312,23.3596,110200.0
2007-02-16 09:30:00,32.97,33.15,32.96,33.13,393400.0,23.4093,23.5371,23.4022,23.5229,393400.0
2007-02-16 09:35:00,33.14,33.4,33.13,33.35,361200.0,23.53,23.7146,23.5229,23.6791,361200.0
2007-02-16 09:40:00,33.36,33.47,33.35,33.38,245400.0,23.6862,23.7643,23.6791,23.7004,245400.0
2007-02-16 09:45:00,33.38,33.41,33.06,33.13,205600.0,23.7004,23.7217,23.4732,23.5229,205600.0
2007-02-16 09:50:00,33.13,33.26,33.05,33.21,209200.0,23.5229,23.6152,23.4661,23.5797,209200.0
2007-02-16 09:55:00,33.2,33.27,33.18,33.21,65000.0,23.5726,23.6223,23.5584,23.5797,65000.0
2007-02-16 10:00:00,33.21,33.24,33.12,33.17,56800.0,23.5797,23.601,23.5158,23.5513,56800.0
2007-02-16 10:05:00,33.17,33.2,33.15,33.17,54200.0,23.5513,23.5726,23.5371,23.5513,54200.0
2007-02-16 10:10:00,33.17,33.17,33.1,33.13,62200.0,23.5513,23.5513,23.5016,23.5229,62200.0
2007-02-16 10:15:00,33.13,33.15,33.09,33.12,43600.0,23.5229,23.5371,23.4945,23.5158,43600.0
2007-02-16 10:20:00,33.13,33.23,33.13,33.23,77000.0,23.5229,23.5939,23.5229,23.5939,77000.0
2007-02-16 10:25:00,33.23,33.26,33.22,33.25,46000.0,23.5939,23.6152,23.5868,23.6081,46000.0
2007-02-16 10:30:00,33.24,33.28,33.23,33.27,61800.0,23.601,23.6294,23.5939,23.6223,61800.0
2007-02-16 10:35:00,33.26,33.29,33.24,33.29,73600.0,23.6152,23.6365,23.601,23.6365,73600.0
2007-02-16 10:40:00,33.27,33.3,33.26,33.3,67400.0,23.6223,23.6436,23.6152,23.6436,67400.0
2007-02-16 10:45:00,33.3,33.45,33.29,33.45,111000.0,23.6436,23.7501,23.6365,23.7501,111000.0
2007-02-16 10:50:00,33.45,33.56,33.45,33.55,124200.0,23.7501,23.8282,23.7501,23.8211,124200.0
2007-02-16 10:55:00,33.55,33.59,33.51,33.51,103800.0,23.8211,23.8495,23.7927,23.7927,103800.0
2007-02-16 11:00:00,33.5,33.52,33.44,33.44,100200.0,23.7856,23.7998,23.743,23.743,100200.0
2007-02-16 11:05:00,33.43,33.45,33.37,33.37,133200.0,23.7359,23.7501,23.6933,23.6933,133200.0
2007-02-16 11:10:00,33.37,33.37,33.34,33.34,83200.0,23.6933,23.6933,23.672,23.672,83200.0
2007-02-16 11:15:00,33.35,33.4,33.34,33.38,87000.0,23.6791,23.7146,23.672,23.7004,87000.0
2007-02-16 11:20:00,33.38,33.44,33.35,33.38,74400.0,23.7004,23.743,23.6791,23.7004,74400.0
2007-02-16 11:25:00,33.38,33.48,33.38,33.44,82200.0,23.7004,23.7714,23.7004,23.743,82200.0
2007-02-16 11:30:00,33.44,33.46,33.38,33.38,34800.0,23.743,23.7572,23.7004,23.7004,34800.0
2007-02-16 11:35:00,33.38,33.43,33.37,33.41,42400.0,23.7004,23.7359,23.6933,23.7217,42400.0
2007-02-16 11:40:00,33.42,33.44,33.38,33.43,51400.0,23.7288,23.743,23.7004,23.7359,51400.0
2007-02-16 11:45:00,33.43,33.51,33.42,33.49,104400.0,23.7359,23.7927,23.7288,23.7785,104400.0
2007-02-16 11:50:00,33.5,33.56,33.48,33.55,99400.0,23.7856,23.8282,23.7714,23.8211,99400.0
2007-02-16 11:55:00,33.55,33.56,33.45,33.46,116600.0,23.8211,23.8282,23.7501,23.7572,116600.0
2007-02-16 12:00:00,33.45,33.49,33.4,33.4,37800.0,23.7501,23.7785,23.7146,23.7146,37800.0
2007-02-16 12:05:00,33.41,33.48,33.38,33.48,111000.0,23.7217,23.7714,23.7004,23.7714,111000.0
2007-02-16 12:10:00,33.48,33.49,33.44,33.45,54200.0,23.7714,23.7785,23.743,23.7501,54200.0
2007-02-16 12:15:00,33.46,33.52,33.45,33.52,67400.0,23.7572,23.7998,23.7501,23.7998,67400.0
2007-02-16 12:20:00,33.52,33.57,33.52,33.57,58800.0,23.7998,23.8353,23.7998,23.8353,58800.0
2007-02-16 12:25:00,33.57,33.74,33.57,33.73,135600.0,23.8353,23.956,23.8353,23.9489,135600.0
2007-02-16 12:30:00,33.73,33.77,33.69,33.7,114400.0,23.9489,23.9773,23.9205,23.9276,114400.0
2007-02-16 12:35:00,33.7,33.7,33.66,33.68,34800.0,23.9276,23.9276,23.8992,23.9134,34800.0
2007-02-16 12:40:00,33.68,33.7,33.67,33.69,25600.0,23.9134,23.9276,23.9063,23.9205,25600.0
2007-02-16 12:45:00,33.69,33.7,33.66,33.7,28200.0,23.9205,23.9276,23.8992,23.9276,28200.0
2007-02-16 12:50:00,33.69,33.72,33.68,33.69,39600.0,23.9205,23.9418,23.9134,23.9205,39600.0
2007-02-16 12:55:00,33.69,33.71,33.67,33.68,45800.0,23.9205,23.9347,23.9063,23.9134,45800.0
2007-02-16 13:00:00,33.67,33.68,33.63,33.66,72400.0,23.9063,23.9134,23.8779,23.8992,72400.0
2007-02-16 13:05:00,33.66,33.67,33.63,33.63,31600.0,23.8992,23.9063,23.8779,23.8779,31600.0
2007-02-16 13:10:00,33.63,33.65,33.61,33.63,51000.0,23.8779,23.8921,23.8637,23.8779,51000.0
2007-02-16 13:15:00,33.63,33.65,33.62,33.63,20200.0,23.8779,23.8921,23.8708,23.8779,20200.0
2007-02-16 13:20:00,33.62,33.63,33.6,33.6,14800.0,23.8708,23.8779,23.8566,23.8566,14800.0
2007-02-16 13:25:00,33.6,33.66,33.58,33.63,123000.0,23.8566,23.8992,23.8424,23.8779,123000.0
2007-02-16 13:30:00,33.63,33.66,33.63,33.64,31200.0,23.8779,23.8992,23.8779,23.885,31200.0
2007-02-16 13:35:00,33.63,33.65,33.63,33.64,27800.0,23.8779,23.8921,23.8779,23.885,27800.0
2007-02-16 13:40:00,33.64,33.64,33.6,33.62,30200.0,23.885,23.885,23.8566,23.8708,30200.0
2007-02-16 13:45:00,33.62,33.63,33.6,33.63,28800.0,23.8708,23.8779,23.8566,23.8779,28800.0
2007-02-16 13:50:00,33.65,33.67,33.63,33.64,68800.0,23.8921,23.9063,23.8779,23.885,68800.0
2007-02-16 13:55:00,33.65,33.65,33.62,33.63,24600.0,23.8921,23.8921,23.8708,23.8779,24600.0
2007-02-16 14:00:00,33.62,33.64,33.62,33.63,38000.0,23.8708,23.885,23.8708,23.8779,38000.0
2007-02-16 14:05:00,33.64,33.66,33.63,33.63,46600.0,23.885,23.8992,23.8779,23.8779,46600.0
2007-02-16 14:10:00,33.62,33.64,33.6,33.63,64400.0,23.8708,23.885,23.8566,23.8779,64400.0
2007-02-16 14:15:00,33.63,33.65,33.62,33.63,45400.0,23.8779,23.8921,23.8708,23.8779,45400.0
2007-02-16 14:20:00,33.63,33.64,33.59,33.62,80600.0,23.8779,23.885,23.8495,23.8708,80600.0
2007-02-16 14:25:00,33.6,33.64,33.6,33.63,30600.0,23.8566,23.885,23.8566,23.8779,30600.0
2007-02-16 14:30:00,33.63,33.63,33.58,33.61,31800.0,23.8779,23.8779,23.8424,23.8637,31800.0
2007-02-16 14:35:00,33.61,33.61,33.59,33.59,48800.0,23.8637,23.8637,23.8495,23.8495,48800.0
2007-02-16 14:40:00,33.59,33.59,33.58,33.59,30000.0,23.8495,23.8495,23.8424,23.8495,30000.0
2007-02-16 14:45:00,33.59,33.6,33.59,33.59,41000.0,23.8495,23.8566,23.8495,23.8495,41000.0
2007-02-16 14:50:00,33.59,33.59,33.56,33.56,30400.0,23.8495,23.8495,23.8282,23.8282,30400.0
2007-02-16 14:55:00,33.57,33.57,33.52,33.52,47400.0,23.8353,23.8353,23.7998,23.7998,47400.0
2007-02-16 15:00:00,33.52,33.52,33.5,33.51,22400.0,23.7998,23.7998,23.7856,23.7927,22400.0
2007-02-16 15:05:00,33.52,33.52,33.5,33.51,39600.0,23.7998,23.7998,23.7856,23.7927,39600.0
2007-02-16 15:10:00,33.51,33.52,33.49,33.49,49600.0,23.7927,23.7998,23.7785,23.7785,49600.0
2007-02-16 15:15:00,33.49,33.51,33.49,33.49,77600.0,23.7785,23.7927,23.7785,23.7785,77600.0
2007-02-16 15:20:00,33.49,33.52,33.49,33.51,58400.0,23.7785,23.7998,23.7785,23.7927,58400.0
2007-02-16 15:25:00,33.52,33.52,33.51,33.51,49400.0,23.7998,23.7998,23.7927,23.7927,49400.0
2007-02-16 15:30:00,33.5,33.51,33.47,33.47,169600.0,23.7856,23.7927,23.7643,23.7643,169600.0
2007-02-16 15:35:00,33.47,33.5,33.43,33.45,92200.0,23.7643,23.7856,23.7359,23.7501,92200.0
2007-02-16 15:40:00,33.45,33.48,33.44,33.47,119200.0,23.7501,23.7714,23.743,23.7643,119200.0
2007-02-16 15:45:00,33.47,33.49,33.45,33.47,160200.0,23.7643,23.7785,23.7501,23.7643,160200.0
2007-02-16 15:50:00,33.47,33.59,33.47,33.52,201800.0,23.7643,23.8495,23.7643,23.7998,201800.0
2007-02-16 15:55:00,33.52,33.52,33.48,33.5,128400.0,23.7998,23.7998,23.7714,23.7856,128400.0
2007-02-20 09:30:00,33.2,33.2,33.0,33.15,169400.0,23.5726,23.5726,23.4306,23.5371,169400.0
2007-02-20 09:35:00,33.08,33.16,33.0,33.16,186000.0,23.4874,23.5442,23.4306,23.5442,186000.0
2007-02-20 09:40:00,33.13,33.24,33.1,33.18,146600.0,23.5229,23.601,23.5016,23.5584,146600.0
2007-02-20 09:45:00,33.18,33.28,33.17,33.19,122200.0,23.5584,23.6294,23.5513,23.5655,122200.0
2007-02-20 09:50:00,33.21,33.27,33.19,33.21,117200.0,23.5797,23.6223,23.5655,23.5797,117200.0
2007-02-20 09:55:00,33.22,33.24,33.2,33.2,77600.0,23.5868,23.601,23.5726,23.5726,77600.0
2007-02-20 10:00:00,33.21,33.24,33.13,33.24,143200.0,23.5797,23.601,23.5229,23.601,143200.0
2007-02-20 10:05:00,33.23,33.27,33.2,33.26,48600.0,23.5939,23.6223,23.5726,23.6152,48600.0
2007-02-20 10:10:00,33.25,33.31,33.24,33.3,52000.0,23.6081,23.6507,23.601,23.6436,52000.0
2007-02-20 10:15:00,33.3,33.3,33.23,33.23,35200.0,23.6436,23.6436,23.5939,23.5939,35200.0
2007-02-20 10:20:00,33.23,33.26,33.22,33.22,25000.0,23.5939,23.6152,23.5868,23.5868,25000.0
2007-02-20 10:25:00,33.22,33.22,33.2,33.21,26000.0,23.5868,23.5868,23.5726,23.5797,26000.0
2007-02-20 10:30:00,33.21,33.22,33.18,33.18,57800.0,23.5797,23.5868,23.5584,23.5584,57800.0
2007-02-20 10:35:00,33.18,33.2,33.13,33.14,172600.0,23.5584,23.5726,23.5229,23.53,172600.0
2007-02-20 10:40:00,33.13,33.15,33.1,33.11,193000.0,23.5229,23.5371,23.5016,23.5087,193000.0
2007-02-20 10:45:00,33.11,33.15,33.1,33.12,74600.0,23.5087,23.5371,23.5016,23.5158,74600.0
2007-02-20 10:50:00,33.12,33.15,33.1,33.15,57000.0,23.5158,23.5371,23.5016,23.5371,57000.0
2007-02-20 10:55:00,33.13,33.13,33.09,33.1,59000.0,23.5229,23.5229,23.4945,23.5016,59000.0
2007-02-20 11:00:00,33.1,33.13,33.09,33.12,100000.0,23.5016,23.5229,23.4945,23.5158,100000.0
2007-02-20 11:05:00,33.12,33.13,33.1,33.13,40400.0,23.5158,23.5229,23.5016,23.5229,40400.0
2007-02-20 11:10:00,33.13,33.16,33.1,33.16,106000.0,23.5229,23.5442,23.5016,23.5442,106000.0
2007-02-20 11:15:00,33.16,33.2,33.14,33.18,47000.0,23.5442,23.5726,23.53,23.5584,47000.0
2007-02-20 11:20:00,33.19,33.2,33.17,33.17,15600.0,23.5655,23.5726,23.5513,23.5513,15600.0
2007-02-20 11:25:00,33.15,33.23,33.14,33.2,106200.0,23.5371,23.5939,23.53,23.5726,106200.0
2007-02-20 11:30:00,33.21,33.3,33.2,33.27,57400.0,23.5797,23.6436,23.5726,23.6223,57400.0
2007-02-20 11:35:00,33.27,33.3,33.24,33.29,29400.0,23.6223,23.6436,23.601,23.6365,29400.0
2007-02-20 11:40:00,33.27,33.29,33.23,33.23,109800.0,23.6223,23.6365,23.5939,23.5939,109800.0
2007-02-20 11:45:00,33.23,33.25,33.22,33.24,21800.0,23.5939,23.6081,23.5868,23.601,21800.0
2007-02-20 11:50:00,33.24,33.24,33.23,33.23,10800.0,23.601,23.601,23.5939,23.5939,10800.0
2007-02-20 11:55:00,33.23,33.23,33.19,33.2,19400.0,23.5939,23.5939,23.5655,23.5726,19400.0
2007-02-20 12:00:00,33.19,33.19,33.15,33.16,15000.0,23.5655,23.5655,23.5371,23.5442,15000.0
2007-02-20 12:05:00,33.16,33.21,33.16,33.21,22000.0,23.5442,23.5797,23.5442,23.5797,22000.0
2007-02-20 12:10:00,33.21,33.21,33.18,33.18,10200.0,23.5797,23.5797,23.5584,23.5584,10200.0
2007-02-20 12:15:00,33.18,33.24,33.18,33.22,35000.0,23.5584,23.601,23.5584,23.5868,35000.0
2007-02-20 12:20:00,33.23,33.25,33.23,33.23,36800.0,23.5939,23.6081,23.5939,23.5939,36800.0
2007-02-20 12:25:00,33.23,33.24,33.21,33.22,33800.0,23.5939,23.601,23.5797,23.5868,33800.0
2007-02-20 12:30:00,33.21,33.22,33.2,33.22,40800.0,23.5797,23.5868,23.5726,23.5868,40800.0
2007-02-20 12:35:00,33.22,33.22,33.19,33.2,39400.0,23.5868,23.5868,23.5655,23.5726,39400.0
2007-02-20 12:40:00,33.21,33.21,33.19,33.19,17000.0,23.5797,23.5797,23.5655,23.5655,17000.0
2007-02-20 12:45:00,33.19,33.2,33.17,33.18,34600.0,23.5655,23.5726,23.5513,23.5584,34600.0
2007-02-20 12:50:00,33.19,33.19,33.17,33.18,20600.0,23.5655,23.5655,23.5513,23.5584,20600.0
2007-02-20 12:55:00,33.19,33.19,33.16,33.16,40800.0,23.5655,23.5655,23.5442,23.5442,40800.0
2007-02-20 13:00:00,33.16,33.16,33.13,33.13,36000.0,23.5442,23.5442,23.5229,23.5229,36000.0
2007-02-20 13:05:00,33.13,33.13,33.08,33.1,58400.0,23.5229,23.5229,23.4874,23.5016,58400.0
2007-02-20 13:10:00,33.11,33.11,33.09,33.09,34600.0,23.5087,23.5087,23.4945,23.4945,34600.0
2007-02-20 13:15:00,33.09,33.1,33.08,33.09,38400.0,23.4945,23.5016,23.4874,23.4945,38400.0
2007-02-20 13:20:00,33.09,33.1,33.08,33.09,49200.0,23.4945,23.5016,23.4874,23.4945,49200.0
2007-02-20 13:25:00,33.09,33.1,33.08,33.1,19600.0,23.4945,23.5016,23.4874,23.5016,19600.0
2007-02-20 13:30:00,33.09,33.13,33.09,33.13,41400.0,23.4945,23.5229,23.4945,23.5229,41400.0
2007-02-20 13:35:00,33.12,33.15,33.12,33.15,15600.0,23.5158,23.5371,23.5158,23.5371,15600.0
2007-02-20 13:40:00,33.15,33.15,33.13,33.13,125000.0,23.5371,23.5371,23.5229,23.5229,125000.0
2007-02-20 13:45:00,33.13,33.13,33.1,33.1,61800.0,23.5229,23.5229,23.5016,23.5016,61800.0
2007-02-20 13:50:00,33.1,33.13,33.1,33.13,24400.0,23.5016,23.5229,23.5016,23.5229,24400.0
2007-02-20 13:55:00,33.13,33.14,33.11,33.14,29800.0,23.5229,23.53,23.5087,23.53,29800.0
2007-02-20 14:00:00,33.14,33.18,33.14,33.17,138000.0,23.53,23.5584,23.53,23.5513,138000.0
2007-02-20 14:05:00,33.17,33.2,33.16,33.18,30000.0,23.5513,23.5726,23.5442,23.5584,30000.0
2007-02-20 14:10:00,33.17,33.21,33.17,33.2,34400.0,23.5513,23.5797,23.5513,23.5726,34400.0
2007-02-20 14:15:00,33.19,33.28,33.19,33.25,79200.0,23.5655,23.6294,23.5655,23.6081,79200.0
2007-02-20 14:20:00,33.26,33.26,33.18,33.2,51800.0,23.6152,23.6152,23.5584,23.5726,51800.0
2007-02-20 14:25:00,33.2,33.22,33.18,33.21,38600.0,23.5726,23.5868,23.5584,23.5797,38600.0
2007-02-20 14:30:00,33.2,33.21,33.17,33.19,17400.0,23.5726,23.5797,23.5513,23.5655,17400.0
2007-02-20 14:35:00,33.2,33.2,33.17,33.17,17200.0,23.5726,23.5726,23.5513,23.5513,17200.0
2007-02-20 14:40:00,33.17,33.18,33.16,33.18,11800.0,23.5513,23.5584,23.5442,23.5584,11800.0
2007-02-20 14:45:00,33.18,33.2,33.17,33.18,53800.0,23.5584,23.5726,23.5513,23.5584,53800.0
2007-02-20 14:50:00,33.18,33.21,33.17,33.2,57400.0,23.5584,23.5797,23.5513,23.5726,57400.0
2007-02-20 14:55:00,33.2,33.2,33.18,33.19,67000.0,23.5726,23.5726,23.5584,23.5655,67000.0
2007-02-20 15:00:00,33.19,33.2,33.17,33.17,24400.0,23.5655,23.5726,23.5513,23.5513,24400.0
2007-02-20 15:05:00,33.17,33.23,33.16,33.22,30000.0,23.5513,23.5939,23.5442,23.5868,30000.0
2007-02-20 15:10:00,33.23,33.23,33.19,33.2,29400.0,23.5939,23.5939,23.5655,23.5726,29400.0
2007-02-20 15:15:00,33.2,33.23,33.2,33.23,21200.0,23.5726,23.5939,23.5726,23.5939,21200.0
2007-02-20 15:20:00,33.22,33.23,33.2,33.21,45600.0,23.5868,23.5939,23.5726,23.5797,45600.0
2007-02-20 15:25:00,33.21,33.22,33.17,33.17,67000.0,23.5797,23.5868,23.5513,23.5513,67000.0
2007-02-20 15:30:00,33.17,33.2,33.15,33.19,123000.0,23.5513,23.5726,23.5371,23.5655,123000.0
2007-02-20 15:35:00,33.19,33.2,33.18,33.18,28600.0,23.5655,23.5726,23.5584,23.5584,28600.0
2007-02-20 15:40:00,33.19,33.22,33.18,33.21,66000.0,23.5655,23.5868,23.5584,23.5797,66000.0
2007-02-20 15:45:00,33.22,33.24,33.2,33.22,75600.0,23.5868,23.601,23.5726,23.5868,75600.0
2007-02-20 15:50:00,33.21,33.22,33.18,33.2,57400.0,23.5797,23.5868,23.5584,23.5726,57400.0
2007-02-20 15:55:00,33.2,33.22,33.18,33.2,84000.0,23.5726,23.5868,23.5584,23.5726,84000.0
2007-02-21 09:30:00,33.31,33.35,33.2,33.35,55200.0,23.6507,23.6791,23.5726,23.6791,55200.0
2007-02-21 09:35:00,33.35,33.43,33.27,33.3,152800.0,23.6791,23.7359,23.6223,23.6436,152800.0
2007-02-21 09:40:00,33.3,33.43,33.27,33.38,64400.0,23.6436,23.7359,23.6223,23.7004,64400.0
2007-02-21 09:45:00,33.38,33.38,33.28,33.32,149400.0,23.7004,23.7004,23.6294,23.6578,149400.0
2007-02-21 09:50:00,33.31,33.33,33.25,33.27,82000.0,23.6507,23.6649,23.6081,23.6223,82000.0
2007-02-21 09:55:00,33.27,33.34,33.27,33.34,32400.0,23.6223,23.672,23.6223,23.672,32400.0
2007-02-21 10:00:00,33.34,33.39,33.29,33.33,60600.0,23.672,23.7075,23.6365,23.6649,60600.0
2007-02-21 10:05:00,33.34,33.35,33.27,33.3,35600.0,23.672,23.6791,23.6223,23.6436,35600.0
2007-02-21 10:10:00,33.3,33.32,33.26,33.32,71000.0,23.6436,23.6578,23.6152,23.6578,71000.0
2007-02-21 10:15:00,33.32,33.32,33.27,33.29,26600.0,23.6578,23.6578,23.6223,23.6365,26600.0
2007-02-21 10:20:00,33.3,33.32,33.26,33.27,33000.0,23.6436,23.6578,23.6152,23.6223,33000.0
2007-02-21 10:25:00,33.27,33.28,33.19,33.22,77200.0,23.6223,23.6294,23.5655,23.5868,77200.0
2007-02-21 10:30:00,33.21,33.21,33.05,33.05,82000.0,23.5797,23.5797,23.4661,23.4661,82000.0
2007-02-21 10:35:00,33.06,33.06,32.96,32.97,71600.0,23.4732,23.4732,23.4022,23.4093,71600.0
2007-02-21 10:40:00,32.97,33.03,32.91,33.03,88800.0,23.4093,23.4519,23.3667,23.4519,88800.0
2007-02-21 10:45:00,33.03,33.16,33.02,33.15,62600.0,23.4519,23.5442,23.4448,23.5371,62600.0
2007-02-21 10:50:00,33.15,33.2,33.13,33.2,55800.0,23.5371,23.5726,23.5229,23.5726,55800.0
2007-02-21 10:55:00,33.19,33.23,33.17,33.17,38800.0,23.5655,23.5939,23.5513,23.5513,38800.0
2007-02-21 11:00:00,33.17,33.17,33.11,33.15,28000.0,23.5513,23.5513,23.5087,23.5371,28000.0
2007-02-21 11:05:00,33.13,33.22,33.11,33.22,39800.0,23.5229,23.5868,23.5087,23.5868,39800.0
2007-02-21 11:10:00,33.2,33.25,33.19,33.22,53800.0,23.5726,23.6081,23.5655,23.5868,53800.0
2007-02-21 11:15:00,33.22,33.4,33.22,33.39,123800.0,23.5868,23.7146,23.5868,23.7075,123800.0
2007-02-21 11:20:00,33.4,33.45,33.38,33.44,64200.0,23.7146,23.7501,23.7004,23.743,64200.0
2007-02-21 11:25:00,33.42,33.45,33.39,33.41,48800.0,23.7288,23.7501,23.7075,23.7217,48800.0
2007-02-21 11:30:00,33.41,33.42,33.38,33.41,54200.0,23.7217,23.7288,23.7004,23.7217,54200.0
2007-02-21 11:35:00,33.41,33.47,33.38,33.45,35200.0,23.7217,23.7643,23.7004,23.7501,35200.0
2007-02-21 11:40:00,33.45,33.47,33.41,33.44,30600.0,23.7501,23.7643,23.7217,23.743,30600.0
2007-02-21 11:45:00,33.45,33.48,33.41,33.43,36200.0,23.7501,23.7714,23.7217,23.7359,36200.0
2007-02-21 11:50:00,33.43,33.43,33.4,33.4,28200.0,23.7359,23.7359,23.7146,23.7146,28200.0
2007-02-21 11:55:00,33.4,33.41,33.38,33.38,13400.0,23.7146,23.7217,23.7004,23.7004,13400.0
2007-02-21 12:00:00,33.38,33.39,33.37,33.38,36200.0,23.7004,23.7075,23.6933,23.7004,36200.0
2007-02-21 12:05:00,33.38,33.42,33.38,33.41,44800.0,23.7004,23.7288,23.7004,23.7217,44800.0
2007-02-21 12:10:00,33.41,33.43,33.38,33.42,35400.0,23.7217,23.7359,23.7004,23.7288,35400.0
2007-02-21 12:15:00,33.41,33.45,33.4,33.45,34000.0,23.7217,23.7501,23.7146,23.7501,34000.0
2007-02-21 12:20:00,33.45,33.49,33.45,33.48,23800.0,23.7501,23.7785,23.7501,23.7714,23800.0
2007-02-21 12:25:00,33.48,33.53,33.48,33.52,46200.0,23.7714,23.8069,23.7714,23.7998,46200.0
2007-02-21 12:30:00,33.52,33.55,33.49,33.49,30600.0,23.7998,23.8211,23.7785,23.7785,30600.0
2007-02-21 12:35:00,33.49,33.51,33.47,33.48,20000.0,23.7785,23.7927,23.7643,23.7714,20000.0
2007-02-21 12:40:00,33.48,33.49,33.44,33.45,18200.0,23.7714,23.7785,23.743,23.7501,18200.0
2007-02-21 12:45:00,33.45,33.47,33.44,33.47,11600.0,23.7501,23.7643,23.743,23.7643,11600.0
2007-02-21 12:50:00,33.47,33.58,33.47,33.58,23000.0,23.7643,23.8424,23.7643,23.8424,23000.0
2007-02-21 12:55:00,33.58,33.63,33.57,33.62,44600.0,23.8424,23.8779,23.8353,23.8708,44600.0
2007-02-21 13:00:00,33.61,33.62,33.54,33.62,73200.0,23.8637,23.8708,23.814,23.8708,73200.0
2007-02-21 13:05:00,33.61,33.63,33.58,33.6,43800.0,23.8637,23.8779,23.8424,23.8566,43800.0
2007-02-21 13:10:00,33.6,33.64,33.6,33.62,36200.0,23.8566,23.885,23.8566,23.8708,36200.0
2007-02-21 13:15:00,33.62,33.63,33.6,33.6,9800.0,23.8708,23.8779,23.8566,23.8566,9800.0
2007-02-21 13:20:00,33.6,33.68,33.6,33.65,27000.0,23.8566,23.9134,23.8566,23.8921,27000.0
2007-02-21 13:25:00,33.65,33.66,33.64,33.66,9400.0,23.8921,23.8992,23.885,23.8992,9400.0
2007-02-21 13:30:00,33.65,33.66,33.63,33.63,36600.0,23.8921,23.8992,23.8779,23.8779,36600.0
2007-02-21 13:35:00,33.63,33.68,33.62,33.66,52000.0,23.8779,23.9134,23.8708,23.8992,52000.0
2007-02-21 13:40:00,33.66,33.66,33.64,33.65,143200.0,23.8992,23.8992,23.885,23.8921,143200.0
2007-02-21 13:45:00,33.65,33.65,33.6,33.6,69000.0,23.8921,23.8921,23.8566,23.8566,69000.0
2007-02-21 13:50:00,33.6,33.64,33.6,33.64,21600.0,23.8566,23.885,23.8566,23.885,21600.0
2007-02-21 13:55:00,33.64,33.66,33.62,33.66,41800.0,23.885,23.8992,23.8708,23.8992,41800.0
2007-02-21 14:00:00,33.66,33.68,33.62,33.68,119600.0,23.8992,23.9134,23.8708,23.9134,119600.0
2007-02-21 14:05:00,33.68,33.76,33.67,33.76,108600.0,23.9134,23.9702,23.9063,23.9702,108600.0
2007-02-21 14:10:00,33.76,33.81,33.73,33.77,104600.0,23.9702,24.0057,23.9489,23.9773,104600.0
2007-02-21 14:15:00,33.79,33.8,33.74,33.74,73200.0,23.9915,23.9986,23.956,23.956,73200.0
2007-02-21 14:20:00,33.74,33.76,33.72,33.74,77400.0,23.956,23.9702,23.9418,23.956,77400.0
2007-02-21 14:25:00,33.74,33.74,33.66,33.66,49600.0,23.956,23.956,23.8992,23.8992,49600.0
2007-02-21 14:30:00,33.66,33.68,33.65,33.68,54000.0,23.8992,23.9134,23.8921,23.9134,54000.0
2007-02-21 14:35:00,33.68,33.69,33.66,33.69,44600.0,23.9134,23.9205,23.8992,23.9205,44600.0
2007-02-21 14:40:00,33.69,33.74,33.66,33.74,66800.0,23.9205,23.956,23.8992,23.956,66800.0
2007-02-21 14:45:00,33.74,33.74,33.72,33.72,32800.0,23.956,23.956,23.9418,23.9418,32800.0
2007-02-21 14:50:00,33.72,33.72,33.71,33.72,25200.0,23.9418,23.9418,23.9347,23.9418,25200.0
2007-02-21 14:55:00,33.72,33.72,33.71,33.72,20600.0,23.9418,23.9418,23.9347,23.9418,20600.0
2007-02-21 15:00:00,33.72,33.72,33.68,33.69,28400.0,23.9418,23.9418,23.9134,23.9205,28400.0
2007-02-21 15:05:00,33.7,33.7,33.69,33.69,14400.0,23.9276,23.9276,23.9205,23.9205,14400.0
2007-02-21 15:10:00,33.69,33.7,33.68,33.68,31800.0,23.9205,23.9276,23.9134,23.9134,31800.0
2007-02-21 15:15:00,33.68,33.68,33.65,33.66,24200.0,23.9134,23.9134,23.8921,23.8992,24200.0
2007-02-21 15:20:00,33.66,33.66,33.64,33.66,31000.0,23.8992,23.8992,23.885,23.8992,31000.0
2007-02-21 15:25:00,33.66,33.67,33.66,33.67,30800.0,23.8992,23.9063,23.8992,23.9063,30800.0
2007-02-21 15:30:00,33.67,33.7,33.65,33.66,63800.0,23.9063,23.9276,23.8921,23.8992,63800.0
2007-02-21 15:35:00,33.65,33.74,33.65,33.68,48400.0,23.8921,23.956,23.8921,23.9134,48400.0
2007-02-21 15:40:00,33.69,33.7,33.68,33.69,29800.0,23.9205,23.9276,23.9134,23.9205,29800.0
2007-02-21 15:45:00,33.68,33.72,33.68,33.71,35800.0,23.9134,23.9418,23.9134,23.9347,35800.0
2007-02-21 15:50:00,33.71,33.77,33.7,33.75,96200.0,23.9347,23.9773,23.9276,23.9631,96200.0
2007-02-21 15:55:00,33.75,33.76,33.66,33.66,109000.0,23.9631,23.9702,23.8992,23.8992,109000.0
2007-02-22 09:30:00,33.86,33.89,33.72,33.74,79000.0,24.0412,24.0625,23.9418,23.956,79000.0
2007-02-22 09:35:00,33.73,33.82,33.72,33.77,111400.0,23.9489,24.0128,23.9418,23.9773,111400.0
2007-02-22 09:40:00,33.79,33.85,33.76,33.83,65000.0,23.9915,24.0341,23.9702,24.0199,65000.0
2007-02-22 09:45:00,33.84,33.91,33.84,33.89,161400.0,24.027,24.0767,24.027,24.0625,161400.0
2007-02-22 09:50:00,33.9,34.03,33.89,34.02,81400.0,24.0696,24.1619,24.0625,24.1548,81400.0
2007-02-22 09:55:00,34.02,34.08,33.97,33.99,126800.0,24.1548,24.1974,24.1193,24.1335,126800.0
2007-02-22 10:00:00,33.99,34.05,33.92,34.0,131800.0,24.1335,24.1761,24.0838,24.1406,131800.0
2007-02-22 10:05:00,34.02,34.09,34.01,34.08,109400.0,24.1548,24.2045,24.1477,24.1974,109400.0
2007-02-22 10:10:00,34.1,34.1,34.04,34.05,65200.0,24.2116,24.2116,24.169,24.1761,65200.0
2007-02-22 10:15:00,34.05,34.1,34.0,34.05,77000.0,24.1761,24.2116,24.1406,24.1761,77000.0
2007-02-22 10:20:00,34.06,34.13,34.04,34.12,108800.0,24.1832,24.2329,24.169,24.2258,108800.0
2007-02-22 10:25:00,34.12,34.2,34.08,34.19,113800.0,24.2258,24.2826,24.1974,24.2755,113800.0
2007-02-22 10:30:00,34.2,34.29,34.08,34.21,231400.0,24.2826,24.3465,24.1974,24.2897,231400.0
2007-02-22 10:35:00,34.19,34.34,34.18,34.32,78200.0,24.2755,24.382,24.2684,24.3678,78200.0
2007-02-22 10:40:00,34.31,34.31,34.11,34.13,105800.0,24.3607,24.3607,24.2187,24.2329,105800.0
2007-02-22 10:45:00,34.12,34.17,34.08,34.09,83600.0,24.2258,24.2613,24.1974,24.2045,83600.0
2007-02-22 10:50:00,34.1,34.19,34.09,34.17,60400.0,24.2116,24.2755,24.2045,24.2613,60400.0
2007-02-22 10:55:00,34.15,34.15,34.1,34.12,40200.0,24.2471,24.2471,24.2116,24.2258,40200.0
2007-02-22 11:00:00,34.11,34.11,33.94,33.94,61000.0,24.2187,24.2187,24.098,24.098,61000.0
2007-02-22 11:05:00,33.95,33.97,33.89,33.93,87400.0,24.1051,24.1193,24.0625,24.0909,87400.0
2007-02-22 11:10:00,33.92,33.97,33.87,33.91,61400.0,24.0838,24.1193,24.0483,24.0767,61400.0
2007-02-22 11:15:00,33.9,33.9,33.72,33.73,90800.0,24.0696,24.0696,23.9418,23.9489,90800.0
2007-02-22 11:20:00,33.73,33.8,33.67,33.78,80000.0,23.9489,23.9986,23.9063,23.9844,80000.0
2007-02-22 11:25:00,33.79,33.87,33.79,33.85,43800.0,23.9915,24.0483,23.9915,24.0341,43800.0
2007-02-22 11:30:00,33.85,33.85,33.7,33.77,80000.0,24.0341,24.0341,23.9276,23.9773,80000.0
2007-02-22 11:35:00,33.78,33.9,33.78,33.89,134400.0,23.9844,24.0696,23.9844,24.0625,134400.0
2007-02-22 11:40:00,33.89,33.99,33.88,33.99,72200.0,24.0625,24.1335,24.0554,24.1335,72200.0
2007-02-22 11:45:00,33.99,34.09,33.99,33.99,82600.0,24.1335,24.2045,24.1335,24.1335,82600.0
2007-02-22 11:50:00,34.0,34.07,33.99,34.06,62200.0,24.1406,24.1903,24.1335,24.1832,62200.0
2007-02-22 11:55:00,34.06,34.07,33.99,34.05,69800.0,24.1832,24.1903,24.1335,24.1761,69800.0
2007-02-22 12:00:00,34.06,34.13,34.04,34.1,61600.0,24.1832,24.2329,24.169,24.2116,61600.0
2007-02-22 12:05:00,34.11,34.19,34.1,34.19,24000.0,24.2187,24.2755,24.2116,24.2755,24000.0
2007-02-22 12:10:00,34.19,34.28,34.19,34.25,51400.0,24.2755,24.3394,24.2755,24.3181,51400.0
2007-02-22 12:15:00,34.25,34.27,34.22,34.27,42600.0,24.3181,24.3323,24.2968,24.3323,42600.0
2007-02-22 12:20:00,34.26,34.34,34.23,34.34,46600.0,24.3252,24.382,24.3039,24.382,46600.0
2007-02-22 12:25:00,34.34,34.34,34.25,34.25,56600.0,24.382,24.382,24.3181,24.3181,56600.0
2007-02-22 12:30:00,34.26,34.28,34.2,34.2,53800.0,24.3252,24.3394,24.2826,24.2826,53800.0
2007-02-22 12:35:00,34.2,34.27,34.2,34.26,53200.0,24.2826,24.3323,24.2826,24.3252,53200.0
2007-02-22 12:40:00,34.26,34.34,34.26,34.34,53200.0,24.3252,24.382,24.3252,24.382,53200.0
2007-02-22 12:45:00,34.33,34.34,34.32,34.32,21400.0,24.3749,24.382,24.3678,24.3678,21400.0
2007-02-22 12:50:00,34.34,34.37,34.32,34.35,43200.0,24.382,24.4033,24.3678,24.3891,43200.0
2007-02-22 12:55:00,34.35,34.37,34.32,34.35,68400.0,24.3891,24.4033,24.3678,24.3891,68400.0
2007-02-22 13:00:00,34.35,34.38,34.32,34.34,59000.0,24.3891,24.4104,24.3678,24.382,59000.0
2007-02-22 13:05:00,34.35,34.36,34.33,34.35,24800.0,24.3891,24.3962,24.3749,24.3891,24800.0
2007-02-22 13:10:00,34.37,34.39,34.35,34.37,32000.0,24.4033,24.4175,24.3891,24.4033,32000.0
2007-02-22 13:15:00,34.38,34.4,34.37,34.38,36000.0,24.4104,24.4246,24.4033,24.4104,36000.0
2007-02-22 13:20:00,34.37,34.4,34.36,34.36,60800.0,24.4033,24.4246,24.3962,24.3962,60800.0
2007-02-22 13:25:00,34.37,34.39,34.33,34.35,50400.0,24.4033,24.4175,24.3749,24.3891,50400.0
2007-02-22 13:30:00,34.34,34.36,34.33,34.35,19200.0,24.382,24.3962,24.3749,24.3891,19200.0
2007-02-22 13:35:00,34.36,34.38,34.33,34.34,40600.0,24.3962,24.4104,24.3749,24.382,40600.0
2007-02-22 13:40:00,34.35,34.35,34.24,34.24,68000.0,24.3891,24.3891,24.311,24.311,68000.0
2007-02-22 13:45:00,34.24,34.24,34.19,34.23,49800.0,24.311,24.311,24.2755,24.3039,49800.0
2007-02-22 13:50:00,34.22,34.28,34.22,34.26,43800.0,24.2968,24.3394,24.2968,24.3252,43800.0
2007-02-22 13:55:00,34.26,34.27,34.23,34.24,16200.0,24.3252,24.3323,24.3039,24.311,16200.0
2007-02-22 14:00:00,34.24,34.31,34.23,34.31,49000.0,24.311,24.3607,24.3039,24.3607,49000.0
2007-02-22 14:05:00,34.3,34.32,34.26,34.26,38200.0,24.3536,24.3678,24.3252,24.3252,38200.0
2007-02-22 14:10:00,34.27,34.32,34.26,34.32,40200.0,24.3323,24.3678,24.3252,24.3678,40200.0
2007-02-22 14:15:00,34.32,34.36,34.3,34.33,54800.0,24.3678,24.3962,24.3536,24.3749,54800.0
2007-02-22 14:20:00,34.34,34.34,34.29,34.34,28400.0,24.382,24.382,24.3465,24.382,28400.0
2007-02-22 14:25:00,34.34,34.36,34.33,34.34,70200.0,24.382,24.3962,24.3749,24.382,70200.0
2007-02-22 14:30:00,34.33,34.33,34.28,34.28,43000.0,24.3749,24.3749,24.3394,24.3394,43000.0
2007-02-22 14:35:00,34.29,34.31,34.28,34.31,30600.0,24.3465,24.3607,24.3394,24.3607,30600.0
2007-02-22 14:40:00,34.31,34.31,34.27,34.3,36200.0,24.3607,24.3607,24.3323,24.3536,36200.0
2007-02-22 14:45:00,34.3,34.3,34.25,34.26,68200.0,24.3536,24.3536,24.3181,24.3252,68200.0
2007-02-22 14:50:00,34.26,34.29,34.25,34.27,48200.0,24.3252,24.3465,24.3181,24.3323,48200.0
2007-02-22 14:55:00,34.28,34.3,34.24,34.25,44400.0,24.3394,24.3536,24.311,24.3181,44400.0
2007-02-22 15:00:00,34.27,34.3,34.25,34.27,61200.0,24.3323,24.3536,24.3181,24.3323,61200.0
2007-02-22 15:05:00,34.27,34.3,34.27,34.28,61400.0,24.3323,24.3536,24.3323,24.3394,61400.0
2007-02-22 15:10:00,34.27,34.29,34.24,34.26,71000.0,24.3323,24.3465,24.311,24.3252,71000.0
2007-02-22 15:15:00,34.24,34.26,34.21,34.23,54400.0,24.311,24.3252,24.2897,24.3039,54400.0
2007-02-22 15:20:00,34.23,34.24,34.23,34.24,36000.0,24.3039,24.311,24.3039,24.311,36000.0
2007-02-22 15:25:00,34.24,34.26,34.22,34.23,62000.0,24.311,24.3252,24.2968,24.3039,62000.0
2007-02-22 15:30:00,34.23,34.27,34.23,34.27,98200.0,24.3039,24.3323,24.3039,24.3323,98200.0
2007-02-22 15:35:00,34.27,34.3,34.23,34.24,94600.0,24.3323,24.3536,24.3039,24.311,94600.0
2007-02-22 15:40:00,34.23,34.24,34.19,34.2,70200.0,24.3039,24.311,24.2755,24.2826,70200.0
2007-02-22 15:45:00,34.2,34.23,34.19,34.2,100000.0,24.2826,24.3039,24.2755,24.2826,100000.0
2007-02-22 15:50:00,34.2,34.26,34.19,34.22,96600.0,24.2826,24.3252,24.2755,24.2968,96600.0
2007-02-22 15:55:00,34.22,34.25,34.21,34.24,80000.0,24.2968,24.3181,24.2897,24.311,80000.0
2007-02-23 09:30:00,34.51,34.52,34.09,34.31,54800.0,24.5027,24.5098,24.2045,24.3607,54800.0
2007-02-23 09:35:00,34.3,34.43,34.27,34.31,128200.0,24.3536,24.4459,24.3323,24.3607,128200.0
2007-02-23 09:40:00,34.31,34.43,34.27,34.4,72400.0,24.3607,24.4459,24.3323,24.4246,72400.0
2007-02-23 09:45:00,34.42,34.49,34.35,34.47,78000.0,24.4388,24.4885,24.3891,24.4743,78000.0
2007-02-23 09:50:00,34.47,34.59,34.45,34.52,150600.0,24.4743,24.5595,24.4601,24.5098,150600.0
2007-02-23 09:55:00,34.52,34.52,34.35,34.36,85400.0,24.5098,24.5098,24.3891,24.3962,85400.0
2007-02-23 10:00:00,34.35,34.38,34.3,34.34,75800.0,24.3891,24.4104,24.3536,24.382,75800.0
2007-02-23 10:05:00,34.34,34.37,34.31,34.32,52200.0,24.382,24.4033,24.3607,24.3678,52200.0
2007-02-23 10:10:00,34.33,34.35,34.3,34.34,75400.0,24.3749,24.3891,24.3536,24.382,75400.0
2007-02-23 10:15:00,34.33,34.37,34.31,34.36,42800.0,24.3749,24.4033,24.3607,24.3962,42800.0
2007-02-23 10:20:00,34.36,34.37,34.29,34.35,54800.0,24.3962,24.4033,24.3465,24.3891,54800.0
2007-02-23 10:25:00,34.34,34.34,34.21,34.24,71200.0,24.382,24.382,24.2897,24.311,71200.0
2007-02-23 10:30:00,34.26,34.29,34.24,34.29,36400.0,24.3252,24.3465,24.311,24.3465,36400.0
2007-02-23 10:35:00,34.29,34.37,34.28,34.32,63200.0,24.3465,24.4033,24.3394,24.3678,63200.0
2007-02-23 10:40:00,34.32,34.34,34.26,34.29,44600.0,24.3678,24.382,24.3252,24.3465,44600.0
2007-02-23 10:45:00,34.28,34.3,34.25,34.3,66200.0,24.3394,24.3536,24.3181,24.3536,66200.0
2007-02-23 10:50:00,34.3,34.34,34.29,34.33,37000.0,24.3536,24.382,24.3465,24.3749,37000.0
2007-02-23 10:55:00,34.32,34.32,34.25,34.29,44000.0,24.3678,24.3678,24.3181,24.3465,44000.0
2007-02-23 11:00:00,34.29,34.32,34.28,34.3,23200.0,24.3465,24.3678,24.3394,24.3536,23200.0
2007-02-23 11:05:00,34.3,34.3,34.24,34.26,21200.0,24.3536,24.3536,24.311,24.3252,21200.0
2007-02-23 11:10:00,34.26,34.3,34.24,34.27,26200.0,24.3252,24.3536,24.311,24.3323,26200.0
2007-02-23 11:15:00,34.27,34.35,34.25,34.33,82400.0,24.3323,24.3891,24.3181,24.3749,82400.0
2007-02-23 11:20:00,34.33,34.34,34.31,34.32,24200.0,24.3749,24.382,24.3607,24.3678,24200.0
2007-02-23 11:25:00,34.32,34.33,34.23,34.31,83000.0,24.3678,24.3749,24.3039,24.3607,83000.0
2007-02-23 11:30:00,34.31,34.33,34.3,34.31,16600.0,24.3607,24.3749,24.3536,24.3607,16600.0
2007-02-23 11:35:00,34.31,34.34,34.27,34.27,21400.0,24.3607,24.382,24.3323,24.3323,21400.0
2007-02-23 11:40:00,34.27,34.29,34.17,34.19,96800.0,24.3323,24.3465,24.2613,24.2755,96800.0
2007-02-23 11:45:00,34.19,34.23,34.18,34.23,38600.0,24.2755,24.3039,24.2684,24.3039,38600.0
2007-02-23 11:50:00,34.23,34.28,34.23,34.25,17000.0,24.3039,24.3394,24.3039,24.3181,17000.0
2007-02-23 11:55:00,34.24,34.27,34.23,34.26,15400.0,24.311,24.3323,24.3039,24.3252,15400.0
2007-02-23 12:00:00,34.25,34.26,34.2,34.21,26400.0,24.3181,24.3252,24.2826,24.2897,26400.0
2007-02-23 12:05:00,34.21,34.22,34.16,34.16,45000.0,24.2897,24.2968,24.2542,24.2542,45000.0
2007-02-23 12:10:00,34.16,34.17,34.05,34.06,82600.0,24.2542,24.2613,24.1761,24.1832,82600.0
2007-02-23 12:15:00,34.05,34.08,34.01,34.01,59800.0,24.1761,24.1974,24.1477,24.1477,59800.0
2007-02-23 12:20:00,34.01,34.05,33.97,33.98,63200.0,24.1477,24.1761,24.1193,24.1264,63200.0
2007-02-23 12:25:00,33.96,33.99,33.95,33.98,26400.0,24.1122,24.1335,24.1051,24.1264,26400.0
2007-02-23 12:30:00,33.97,34.01,33.93,33.99,24400.0,24.1193,24.1477,24.0909,24.1335,24400.0
2007-02-23 12:35:00,33.99,34.0,33.97,33.99,14200.0,24.1335,24.1406,24.1193,24.1335,14200.0
2007-02-23 12:40:00,33.98,34.01,33.98,33.99,23600.0,24.1264,24.1477,24.1264,24.1335,23600.0
2007-02-23 12:45:00,34.0,34.0,33.85,33.87,74200.0,24.1406,24.1406,24.0341,24.0483,74200.0
2007-02-23 12:50:00,33.85,33.88,33.74,33.76,41800.0,24.0341,24.0554,23.956,23.9702,41800.0
2007-02-23 12:55:00,33.76,33.83,33.73,33.82,68200.0,23.9702,24.0199,23.9489,24.0128,68200.0
2007-02-23 13:00:00,33.81,33.91,33.81,33.91,25200.0,24.0057,24.0767,24.0057,24.0767,25200.0
2007-02-23 13:05:00,33.9,33.91,33.84,33.87,50000.0,24.0696,24.0767,24.027,24.0483,50000.0
2007-02-23 13:10:00,33.87,33.92,33.87,33.91,27600.0,24.0483,24.0838,24.0483,24.0767,27600.0
2007-02-23 13:15:00,33.93,33.94,33.85,33.9,112800.0,24.0909,24.098,24.0341,24.0696,112800.0
2007-02-23 13:20:00,33.9,33.94,33.84,33.92,44200.0,24.0696,24.098,24.027,24.0838,44200.0
2007-02-23 13:25:00,33.92,33.93,33.9,33.93,15600.0,24.0838,24.0909,24.0696,24.0909,15600.0
2007-02-23 13:30:00,33.93,33.94,33.91,33.91,13800.0,24.0909,24.098,24.0767,24.0767,13800.0
2007-02-23 13:35:00,33.92,33.92,33.85,33.92,36000.0,24.0838,24.0838,24.0341,24.0838,36000.0
2007-02-23 13:40:00,33.92,33.95,33.88,33.94,29800.0,24.0838,24.1051,24.0554,24.098,29800.0
2007-02-23 13:45:00,33.95,33.99,33.94,33.99,5000.0,24.1051,24.1335,24.098,24.1335,5000.0
2007-02-23 13:50:00,34.0,34.02,33.98,34.01,14600.0,24.1406,24.1548,24.1264,24.1477,14600.0
2007-02-23 13:55:00,34.01,34.01,33.93,33.93,25200.0,24.1477,24.1477,24.0909,24.0909,25200.0
2007-02-23 14:00:00,33.93,33.95,33.88,33.9,25800.0,24.0909,24.1051,24.0554,24.0696,25800.0
2007-02-23 14:05:00,33.9,33.94,33.87,33.88,61000.0,24.0696,24.098,24.0483,24.0554,61000.0
2007-02-23 14:10:00,33.89,33.95,33.87,33.93,29000.0,24.0625,24.1051,24.0483,24.0909,29000.0
2007-02-23 14:15:00,33.95,33.95,33.89,33.94,58200.0,24.1051,24.1051,24.0625,24.098,58200.0
2007-02-23 14:20:00,33.94,33.97,33.87,33.92,159800.0,24.098,24.1193,24.0483,24.0838,159800.0
2007-02-23 14:25:00,33.92,33.95,33.9,33.92,41400.0,24.0838,24.1051,24.0696,24.0838,41400.0
2007-02-23 14:30:00,33.92,33.99,33.92,33.99,16600.0,24.0838,24.1335,24.0838,24.1335,16600.0
2007-02-23 14:35:00,33.98,33.98,33.92,33.93,32600.0,24.1264,24.1264,24.0838,24.0909,32600.0
2007-02-23 14:40:00,33.93,33.93,33.92,33.92,12200.0,24.0909,24.0909,24.0838,24.0838,12200.0
2007-02-23 14:45:00,33.93,33.93,33.88,33.89,30400.0,24.0909,24.0909,24.0554,24.0625,30400.0
2007-02-23 14:50:00,33.88,33.91,33.88,33.91,17600.0,24.0554,24.0767,24.0554,24.0767,17600.0
2007-02-23 14:55:00,33.91,33.93,33.9,33.91,20200.0,24.0767,24.0909,24.0696,24.0767,20200.0
2007-02-23 15:00:00,33.91,33.92,33.88,33.91,19200.0,24.0767,24.0838,24.0554,24.0767,19200.0
2007-02-23 15:05:00,33.91,33.93,33.91,33.93,19000.0,24.0767,24.0909,24.0767,24.0909,19000.0
2007-02-23 15:10:00,33.94,33.96,33.93,33.96,28000.0,24.098,24.1122,24.0909,24.1122,28000.0
2007-02-23 15:15:00,33.96,33.96,33.92,33.93,20000.0,24.1122,24.1122,24.0838,24.0909,20000.0
2007-02-23 15:20:00,33.95,33.95,33.93,33.93,26800.0,24.1051,24.1051,24.0909,24.0909,26800.0
2007-02-23 15:25:00,33.94,33.97,33.94,33.97,35600.0,24.098,24.1193,24.098,24.1193,35600.0
2007-02-23 15:30:00,33.97,33.98,33.96,33.97,39000.0,24.1193,24.1264,24.1122,24.1193,39000.0
2007-02-23 15:35:00,33.97,33.99,33.96,33.99,48600.0,24.1193,24.1335,24.1122,24.1335,48600.0
2007-02-23 15:40:00,33.98,33.99,33.96,33.96,40400.0,24.1264,24.1335,24.1122,24.1122,40400.0
2007-02-23 15:45:00,33.96,33.97,33.88,33.88,62600.0,24.1122,24.1193,24.0554,24.0554,62600.0
2007-02-23 15:50:00,33.88,33.89,33.85,33.88,99400.0,24.0554,24.0625,24.0341,24.0554,99400.0
2007-02-23 15:55:00,33.88,33.94,33.87,33.92,92200.0,24.0554,24.098,24.0483,24.0838,92200.0
2007-02-26 09:30:00,34.2,34.36,34.13,34.29,81600.0,24.2826,24.3962,24.2329,24.3465,81600.0
2007-02-26 09:35:00,34.24,34.46,34.24,34.45,105000.0,24.311,24.4672,24.311,24.4601,105000.0
2007-02-26 09:40:00,34.46,34.59,34.46,34.58,105400.0,24.4672,24.5595,24.4672,24.5524,105400.0
2007-02-26 09:45:00,34.59,34.82,34.58,34.71,139200.0,24.5595,24.7228,24.5524,24.6447,139200.0
2007-02-26 09:50:00,34.71,34.72,34.56,34.63,78400.0,24.6447,24.6518,24.5382,24.5879,78400.0
2007-02-26 09:55:00,34.63,34.65,34.59,34.62,40800.0,24.5879,24.6021,24.5595,24.5808,40800.0
2007-02-26 10:00:00,34.6,34.62,34.51,34.51,43800.0,24.5666,24.5808,24.5027,24.5027,43800.0
2007-02-26 10:05:00,34.52,34.54,34.51,34.51,57200.0,24.5098,24.524,24.5027,24.5027,57200.0
2007-02-26 10:10:00,34.51,34.58,34.5,34.58,41200.0,24.5027,24.5524,24.4956,24.5524,41200.0
2007-02-26 10:15:00,34.58,34.58,34.53,34.57,31400.0,24.5524,24.5524,24.5169,24.5453,31400.0
2007-02-26 10:20:00,34.57,34.57,34.52,34.53,26400.0,24.5453,24.5453,24.5098,24.5169,26400.0
2007-02-26 10:25:00,34.53,34.54,34.5,34.52,86400.0,24.5169,24.524,24.4956,24.5098,86400.0
2007-02-26 10:30:00,34.53,34.56,34.51,34.52,69400.0,24.5169,24.5382,24.5027,24.5098,69400.0
2007-02-26 10:35:00,34.52,34.57,34.5,34.56,74400.0,24.5098,24.5453,24.4956,24.5382,74400.0
2007-02-26 10:40:00,34.56,34.57,34.54,34.57,80400.0,24.5382,24.5453,24.524,24.5453,80400.0
2007-02-26 10:45:00,34.56,34.63,34.55,34.63,55000.0,24.5382,24.5879,24.5311,24.5879,55000.0
2007-02-26 10:50:00,34.63,34.69,34.63,34.67,67000.0,24.5879,24.6305,24.5879,24.6163,67000.0
2007-02-26 10:55:00,34.67,34.7,34.65,34.7,76800.0,24.6163,24.6376,24.6021,24.6376,76800.0
2007-02-26 11:00:00,34.69,34.79,34.65,34.78,128600.0,24.6305,24.7015,24.6021,24.6944,128600.0
2007-02-26 11:05:00,34.78,34.84,34.77,34.82,71600.0,24.6944,24.737,24.6873,24.7228,71600.0
2007-02-26 11:10:00,34.83,34.83,34.8,34.81,37200.0,24.7299,24.7299,24.7086,24.7157,37200.0
2007-02-26 11:15:00,34.82,34.83,34.79,34.79,57600.0,24.7228,24.7299,24.7015,24.7015,57600.0
2007-02-26 11:20:00,34.8,34.83,34.79,34.82,45200.0,24.7086,24.7299,24.7015,24.7228,45200.0
2007-02-26 11:25:00,34.83,34.87,34.82,34.85,98200.0,24.7299,24.7583,24.7228,24.7441,98200.0
2007-02-26 11:30:00,34.85,34.88,34.8,34.83,101600.0,24.7441,24.7654,24.7086,24.7299,101600.0
2007-02-26 11:35:00,34.83,34.88,34.82,34.84,76600.0,24.7299,24.7654,24.7228,24.737,76600.0
2007-02-26 11:40:00,34.85,34.87,34.67,34.68,111400.0,24.7441,24.7583,24.6163,24.6234,111400.0
2007-02-26 11:45:00,34.67,34.72,34.63,34.63,76000.0,24.6163,24.6518,24.5879,24.5879,76000.0
2007-02-26 11:50:00,34.63,34.66,34.55,34.55,74200.0,24.5879,24.6092,24.5311,24.5311,74200.0
2007-02-26 11:55:00,34.56,34.63,34.56,34.6,69200.0,24.5382,24.5879,24.5382,24.5666,69200.0
2007-02-26 12:00:00,34.6,34.62,34.51,34.53,56200.0,24.5666,24.5808,24.5027,24.5169,56200.0
2007-02-26 12:05:00,34.55,34.62,34.55,34.56,31400.0,24.5311,24.5808,24.5311,24.5382,31400.0
2007-02-26 12:10:00,34.56,34.56,34.5,34.5,42200.0,24.5382,24.5382,24.4956,24.4956,42200.0
2007-02-26 12:15:00,34.49,34.54,34.49,34.52,62600.0,24.4885,24.524,24.4885,24.5098,62600.0
2007-02-26 12:20:00,34.52,34.52,34.46,34.47,98800.0,24.5098,24.5098,24.4672,24.4743,98800.0
2007-02-26 12:25:00,34.47,34.52,34.45,34.46,70200.0,24.4743,24.5098,24.4601,24.4672,70200.0
2007-02-26 12:30:00,34.46,34.55,34.45,34.52,105400.0,24.4672,24.5311,24.4601,24.5098,105400.0
2007-02-26 12:35:00,34.52,34.55,34.47,34.5,105200.0,24.5098,24.5311,24.4743,24.4956,105200.0
2007-02-26 12:40:00,34.5,34.52,34.44,34.44,38400.0,24.4956,24.5098,24.453,24.453,38400.0
2007-02-26 12:45:00,34.44,34.44,34.35,34.4,65600.0,24.453,24.453,24.3891,24.4246,65600.0
2007-02-26 12:50:00,34.4,34.44,34.38,34.43,36000.0,24.4246,24.453,24.4104,24.4459,36000.0
2007-02-26 12:55:00,34.44,34.49,34.44,34.49,25200.0,24.453,24.4885,24.453,24.4885,25200.0
2007-02-26 13:00:00,34.47,34.54,34.47,34.52,43400.0,24.4743,24.524,24.4743,24.5098,43400.0
2007-02-26 13:05:00,34.52,34.53,34.5,34.51,40000.0,24.5098,24.5169,24.4956,24.5027,40000.0
2007-02-26 13:10:00,34.52,34.55,34.5,34.54,41600.0,24.5098,24.5311,24.4956,24.524,41600.0
2007-02-26 13:15:00,34.54,34.55,34.49,34.52,24200.0,24.524,24.5311,24.4885,24.5098,24200.0
2007-02-26 13:20:00,34.52,34.52,34.49,34.51,33200.0,24.5098,24.5098,24.4885,24.5027,33200.0
2007-02-26 13:25:00,34.51,34.55,34.47,34.54,53200.0,24.5027,24.5311,24.4743,24.524,53200.0
2007-02-26 13:30:00,34.55,34.57,34.5,34.52,48600.0,24.5311,24.5453,24.4956,24.5098,48600.0
2007-02-26 13:35:00,34.52,34.52,34.47,34.48,28800.0,24.5098,24.5098,24.4743,24.4814,28800.0
2007-02-26 13:40:00,34.48,34.49,34.4,34.42,27800.0,24.4814,24.4885,24.4246,24.4388,27800.0
2007-02-26 13:45:00,34.44,34.49,34.42,34.44,36000.0,24.453,24.4885,24.4388,24.453,36000.0
2007-02-26 13:50:00,34.44,34.5,34.43,34.46,20400.0,24.453,24.4956,24.4459,24.4672,20400.0
2007-02-26 13:55:00,34.46,34.52,34.46,34.49,28200.0,24.4672,24.5098,24.4672,24.4885,28200.0
2007-02-26 14:00:00,34.49,34.49,34.42,34.45,49400.0,24.4885,24.4885,24.4388,24.4601,49400.0
2007-02-26 14:05:00,34.46,34.47,34.42,34.45,24600.0,24.4672,24.4743,24.4388,24.4601,24600.0
2007-02-26 14:10:00,34.45,34.46,34.43,34.45,25600.0,24.4601,24.4672,24.4459,24.4601,25600.0
2007-02-26 14:15:00,34.46,34.5,34.45,34.5,35000.0,24.4672,24.4956,24.4601,24.4956,35000.0
2007-02-26 14:20:00,34.5,34.56,34.5,34.55,49200.0,24.4956,24.5382,24.4956,24.5311,49200.0
2007-02-26 14:25:00,34.57,34.6,34.52,34.54,46800.0,24.5453,24.5666,24.5098,24.524,46800.0
2007-02-26 14:30:00,34.54,34.57,34.52,34.56,25800.0,24.524,24.5453,24.5098,24.5382,25800.0
2007-02-26 14:35:00,34.56,34.64,34.56,34.63,82800.0,24.5382,24.595,24.5382,24.5879,82800.0
2007-02-26 14:40:00,34.63,34.65,34.62,34.63,46600.0,24.5879,24.6021,24.5808,24.5879,46600.0
2007-02-26 14:45:00,34.63,34.67,34.63,34.66,38600.0,24.5879,24.6163,24.5879,24.6092,38600.0
2007-02-26 14:50:00,34.67,34.69,34.66,34.67,37600.0,24.6163,24.6305,24.6092,24.6163,37600.0
2007-02-26 14:55:00,34.68,34.7,34.66,34.69,63400.0,24.6234,24.6376,24.6092,24.6305,63400.0
2007-02-26 15:00:00,34.7,34.74,34.68,34.74,114000.0,24.6376,24.666,24.6234,24.666,114000.0
2007-02-26 15:05:00,34.73,34.73,34.68,34.7,63800.0,24.6589,24.6589,24.6234,24.6376,63800.0
2007-02-26 15:10:00,34.7,34.74,34.7,34.72,152200.0,24.6376,24.666,24.6376,24.6518,152200.0
2007-02-26 15:15:00,34.72,34.74,34.72,34.73,109400.0,24.6518,24.666,24.6518,24.6589,109400.0
2007-02-26 15:20:00,34.73,34.74,34.68,34.69,83600.0,24.6589,24.666,24.6234,24.6305,83600.0
2007-02-26 15:25:00,34.68,34.71,34.68,34.69,90400.0,24.6234,24.6447,24.6234,24.6305,90400.0
2007-02-26 15:30:00,34.7,34.75,34.69,34.73,105200.0,24.6376,24.6731,24.6305,24.6589,105200.0
2007-02-26 15:35:00,34.73,34.77,34.7,34.76,103200.0,24.6589,24.6873,24.6376,24.6802,103200.0
2007-02-26 15:40:00,34.76,34.79,34.74,34.77,121600.0,24.6802,24.7015,24.666,24.6873,121600.0
2007-02-26 15:45:00,34.78,34.83,34.78,34.81,125200.0,24.6944,24.7299,24.6944,24.7157,125200.0
2007-02-26 15:50:00,34.81,34.86,34.81,34.86,172000.0,24.7157,24.7512,24.7157,24.7512,172000.0
2007-02-26 15:55:00,34.85,34.87,34.79,34.85,264400.0,24.7441,24.7583,24.7015,24.7441,264400.0
2007-02-27 09:30:00,33.99,34.47,33.97,34.22,155200.0,24.1335,24.4743,24.1193,24.2968,155200.0
2007-02-27 09:35:00,34.26,34.26,33.92,34.08,135200.0,24.3252,24.3252,24.0838,24.1974,135200.0
2007-02-27 09:40:00,34.12,34.25,34.05,34.24,67400.0,24.2258,24.3181,24.1761,24.311,67400.0
2007-02-27 09:45:00,34.25,34.4,34.14,34.38,132800.0,24.3181,24.4246,24.24,24.4104,132800.0
2007-02-27 09:50:00,34.4,34.43,34.23,34.38,84000.0,24.4246,24.4459,24.3039,24.4104,84000.0
2007-02-27 09:55:00,34.24,34.43,34.05,34.24,113000.0,24.311,24.4459,24.1761,24.311,113000.0
2007-02-27 10:00:00,34.2,34.3,34.05,34.27,59000.0,24.2826,24.3536,24.1761,24.3323,59000.0
2007-02-27 10:05:00,34.27,34.33,34.23,34.31,27800.0,24.3323,24.3749,24.3039,24.3607,27800.0
2007-02-27 10:10:00,34.32,34.34,34.26,34.26,38600.0,24.3678,24.382,24.3252,24.3252,38600.0
2007-02-27 10:15:00,34.32,34.44,34.28,34.31,52600.0,24.3678,24.453,24.3394,24.3607,52600.0
2007-02-27 10:20:00,34.35,34.54,34.15,34.39,85600.0,24.3891,24.524,24.2471,24.4175,85600.0
2007-02-27 10:25:00,34.54,34.59,34.37,34.47,59000.0,24.524,24.5595,24.4033,24.4743,59000.0
2007-02-27 10:30:00,34.49,34.58,34.41,34.48,58000.0,24.4885,24.5524,24.4317,24.4814,58000.0
2007-02-27 10:35:00,34.49,34.63,34.41,34.49,69000.0,24.4885,24.5879,24.4317,24.4885,69000.0
2007-02-27 10:40:00,34.57,34.63,34.49,34.56,219200.0,24.5453,24.5879,24.4885,24.5382,219200.0
2007-02-27 10:45:00,34.52,34.58,34.5,34.52,56400.0,24.5098,24.5524,24.4956,24.5098,56400.0
2007-02-27 10:50:00,34.52,34.65,34.5,34.65,65200.0,24.5098,24.6021,24.4956,24.6021,65200.0
2007-02-27 10:55:00,34.64,34.64,34.48,34.5,55800.0,24.595,24.595,24.4814,24.4956,55800.0
2007-02-27 11:00:00,34.49,34.61,34.46,34.55,77200.0,24.4885,24.5737,24.4672,24.5311,77200.0
2007-02-27 11:05:00,34.54,34.54,34.4,34.45,71200.0,24.524,24.524,24.4246,24.4601,71200.0
2007-02-27 11:10:00,34.44,34.56,34.44,34.55,82000.0,24.453,24.5382,24.453,24.5311,82000.0
2007-02-27 11:15:00,34.53,34.67,34.51,34.63,75800.0,24.5169,24.6163,24.5027,24.5879,75800.0
2007-02-27 11:20:00,34.63,34.66,34.43,34.6,45600.0,24.5879,24.6092,24.4459,24.5666,45600.0
2007-02-27 11:25:00,34.6,34.63,34.42,34.56,38600.0,24.5666,24.5879,24.4388,24.5382,38600.0
2007-02-27 11:30:00,34.56,34.62,34.52,34.59,48000.0,24.5382,24.5808,24.5098,24.5595,48000.0
2007-02-27 11:35:00,34.59,34.66,34.57,34.66,43200.0,24.5595,24.6092,24.5453,24.6092,43200.0
2007-02-27 11:40:00,34.66,34.69,34.62,34.67,33000.0,24.6092,24.6305,24.5808,24.6163,33000.0
2007-02-27 11:45:00,34.68,34.8,34.68,34.79,68800.0,24.6234,24.7086,24.6234,24.7015,68800.0
2007-02-27 11:50:00,34.78,34.91,34.76,34.88,81200.0,24.6944,24.7867,24.6802,24.7654,81200.0
2007-02-27 11:55:00,34.9,34.9,34.66,34.66,58600.0,24.7796,24.7796,24.6092,24.6092,58600.0
2007-02-27 12:00:00,34.66,34.72,34.62,34.67,75200.0,24.6092,24.6518,24.5808,24.6163,75200.0
2007-02-27 12:05:00,34.66,34.72,34.6,34.6,40200.0,24.6092,24.6518,24.5666,24.5666,40200.0
2007-02-27 12:10:00,34.6,34.62,34.48,34.54,78000.0,24.5666,24.5808,24.4814,24.524,78000.0
2007-02-27 12:15:00,34.54,34.61,34.52,34.6,37800.0,24.524,24.5737,24.5098,24.5666,37800.0
2007-02-27 12:20:00,34.6,34.6,34.49,34.51,41600.0,24.5666,24.5666,24.4885,24.5027,41600.0
2007-02-27 12:25:00,34.49,34.6,34.48,34.54,34000.0,24.4885,24.5666,24.4814,24.524,34000.0
2007-02-27 12:30:00,34.54,34.59,34.49,34.58,68800.0,24.524,24.5595,24.4885,24.5524,68800.0
2007-02-27 12:35:00,34.58,34.6,34.58,34.58,27400.0,24.5524,24.5666,24.5524,24.5524,27400.0
2007-02-27 12:40:00,34.58,34.62,34.52,34.52,29800.0,24.5524,24.5808,24.5098,24.5098,29800.0
2007-02-27 12:45:00,34.52,34.58,34.52,34.58,22600.0,24.5098,24.5524,24.5098,24.5524,22600.0
2007-02-27 12:50:00,34.58,34.61,34.52,34.55,19200.0,24.5524,24.5737,24.5098,24.5311,19200.0
2007-02-27 12:55:00,34.55,34.56,34.49,34.52,40000.0,24.5311,24.5382,24.4885,24.5098,40000.0
2007-02-27 13:00:00,34.52,34.58,34.52,34.55,25800.0,24.5098,24.5524,24.5098,24.5311,25800.0
2007-02-27 13:05:00,34.56,34.59,34.54,34.55,40600.0,24.5382,24.5595,24.524,24.5311,40600.0
2007-02-27 13:10:00,34.54,34.56,34.47,34.49,75000.0,24.524,24.5382,24.4743,24.4885,75000.0
2007-02-27 13:15:00,34.49,34.54,34.44,34.51,44800.0,24.4885,24.524,24.453,24.5027,44800.0
2007-02-27 13:20:00,34.51,34.59,34.49,34.59,79000.0,24.5027,24.5595,24.4885,24.5595,79000.0
2007-02-27 13:25:00,34.58,34.58,34.46,34.47,57800.0,24.5524,24.5524,24.4672,24.4743,57800.0
2007-02-27 13:30:00,34.46,34.51,34.34,34.35,108600.0,24.4672,24.5027,24.382,24.3891,108600.0
2007-02-27 13:35:00,34.35,34.39,34.26,34.3,115400.0,24.3891,24.4175,24.3252,24.3536,115400.0
2007-02-27 13:40:00,34.3,34.36,34.29,34.31,56200.0,24.3536,24.3962,24.3465,24.3607,56200.0
2007-02-27 13:45:00,34.29,34.29,34.17,34.19,72200.0,24.3465,24.3465,24.2613,24.2755,72200.0
2007-02-27 13:50:00,34.2,34.29,34.18,34.19,78800.0,24.2826,24.3465,24.2684,24.2755,78800.0
2007-02-27 13:55:00,34.19,34.3,34.18,34.27,43800.0,24.2755,24.3536,24.2684,24.3323,43800.0
2007-02-27 14:00:00,34.26,34.27,34.2,34.22,108400.0,24.3252,24.3323,24.2826,24.2968,108400.0
2007-02-27 14:05:00,34.22,34.22,34.1,34.1,99800.0,24.2968,24.2968,24.2116,24.2116,99800.0
2007-02-27 14:10:00,34.11,34.21,34.06,34.2,75800.0,24.2187,24.2897,24.1832,24.2826,75800.0
2007-02-27 14:15:00,34.19,34.28,34.13,34.26,88400.0,24.2755,24.3394,24.2329,24.3252,88400.0
2007-02-27 14:20:00,34.18,34.24,34.11,34.13,69800.0,24.2684,24.311,24.2187,24.2329,69800.0
2007-02-27 14:25:00,34.13,34.2,33.99,33.99,90800.0,24.2329,24.2826,24.1335,24.1335,90800.0
2007-02-27 14:30:00,33.99,34.23,33.99,34.12,98800.0,24.1335,24.3039,24.1335,24.2258,98800.0
2007-02-27 14:35:00,34.12,34.13,34.01,34.09,53400.0,24.2258,24.2329,24.1477,24.2045,53400.0
2007-02-27 14:40:00,34.08,34.1,34.02,34.05,41000.0,24.1974,24.2116,24.1548,24.1761,41000.0
2007-02-27 14:45:00,34.06,34.07,33.92,33.94,65400.0,24.1832,24.1903,24.0838,24.098,65400.0
2007-02-27 14:50:00,33.93,34.02,33.74,33.76,79200.0,24.0909,24.1548,23.956,23.9702,79200.0
2007-02-27 14:55:00,33.75,33.95,33.58,33.68,146600.0,23.9631,24.1051,23.8424,23.9134,146600.0
2007-02-27 15:00:00,33.68,33.77,33.51,33.55,138800.0,23.9134,23.9773,23.7927,23.8211,138800.0
2007-02-27 15:05:00,33.56,33.67,33.38,33.6,96400.0,23.8282,23.9063,23.7004,23.8566,96400.0
2007-02-27 15:10:00,33.61,33.87,33.51,33.85,132200.0,23.8637,24.0483,23.7927,24.0341,132200.0
2007-02-27 15:15:00,33.84,34.02,33.83,33.99,83200.0,24.027,24.1548,24.0199,24.1335,83200.0
2007-02-27 15:20:00,33.99,34.03,33.9,33.98,77200.0,24.1335,24.1619,24.0696,24.1264,77200.0
2007-02-27 15:25:00,33.98,34.01,33.84,33.93,118400.0,24.1264,24.1477,24.027,24.0909,118400.0
2007-02-27 15:30:00,33.93,33.95,33.84,33.87,104600.0,24.0909,24.1051,24.027,24.0483,104600.0
2007-02-27 15:35:00,33.88,33.96,33.85,33.95,104000.0,24.0554,24.1122,24.0341,24.1051,104000.0
2007-02-27 15:40:00,33.95,33.97,33.79,33.87,72000.0,24.1051,24.1193,23.9915,24.0483,72000.0
2007-02-27 15:45:00,33.85,33.88,33.85,33.86,7200.0,24.0341,24.0554,24.0341,24.0412,7200.0
2007-02-27 15:50:00,33.85,33.9,33.85,33.85,8400.0,24.0341,24.0696,24.0341,24.0341,8400.0
2007-02-27 15:55:00,33.87,33.87,33.77,33.87,18400.0,24.0483,24.0483,23.9773,24.0483,18400.0
2007-02-28 09:30:00,33.88,33.88,33.63,33.72,4600.0,24.0554,24.0554,23.8779,23.9418,4600.0
2007-02-28 09:35:00,33.71,33.91,33.63,33.9,151600.0,23.9347,24.0767,23.8779,24.0696,151600.0
2007-02-28 09:40:00,33.88,33.9,33.51,33.65,108200.0,24.0554,24.0696,23.7927,23.8921,108200.0
2007-02-28 09:45:00,33.51,33.66,33.35,33.51,117200.0,23.7927,23.8992,23.6791,23.7927,117200.0
2007-02-28 09:50:00,33.52,33.7,33.35,33.52,187200.0,23.7998,23.9276,23.6791,23.7998,187200.0
2007-02-28 09:55:00,33.52,33.58,33.35,33.49,115400.0,23.7998,23.8424,23.6791,23.7785,115400.0
2007-02-28 10:00:00,33.49,33.55,33.34,33.43,100400.0,23.7785,23.8211,23.672,23.7359,100400.0
2007-02-28 10:05:00,33.43,33.55,33.35,33.43,74200.0,23.7359,23.8211,23.6791,23.7359,74200.0
2007-02-28 10:10:00,33.43,33.52,33.33,33.5,108000.0,23.7359,23.7998,23.6649,23.7856,108000.0
2007-02-28 10:15:00,33.5,33.63,33.35,33.63,101800.0,23.7856,23.8779,23.6791,23.8779,101800.0
2007-02-28 10:20:00,33.63,33.68,33.38,33.54,155800.0,23.8779,23.9134,23.7004,23.814,155800.0
2007-02-28 10:25:00,33.54,33.69,33.46,33.58,93200.0,23.814,23.9205,23.7572,23.8424,93200.0
2007-02-28 10:30:00,33.65,33.85,33.59,33.83,162200.0,23.8921,24.0341,23.8495,24.0199,162200.0
2007-02-28 10:35:00,33.83,33.89,33.52,33.82,121800.0,24.0199,24.0625,23.7998,24.0128,121800.0
2007-02-28 10:40:00,33.84,33.9,33.52,33.66,73600.0,24.027,24.0696,23.7998,23.8992,73600.0
2007-02-28 10:45:00,33.66,33.95,33.64,33.79,98400.0,23.8992,24.1051,23.885,23.9915,98400.0
2007-02-28 10:50:00,33.88,33.89,33.75,33.81,81400.0,24.0554,24.0625,23.9631,24.0057,81400.0
2007-02-28 10:55:00,33.78,33.88,33.61,33.88,90000.0,23.9844,24.0554,23.8637,24.0554,90000.0
2007-02-28 11:00:00,33.67,33.89,33.67,33.77,39400.0,23.9063,24.0625,23.9063,23.9773,39400.0
2007-02-28 11:05:00,33.77,33.94,33.68,33.73,69200.0,23.9773,24.098,23.9134,23.9489,69200.0
2007-02-28 11:10:00,33.74,33.88,33.72,33.72,56400.0,23.956,24.0554,23.9418,23.9418,56400.0
2007-02-28 11:15:00,33.84,33.84,33.73,33.8,67400.0,24.027,24.027,23.9489,23.9986,67400.0
2007-02-28 11:20:00,33.79,33.84,33.62,33.8,53400.0,23.9915,24.027,23.8708,23.9986,53400.0
2007-02-28 11:25:00,33.8,33.87,33.69,33.79,61600.0,23.9986,24.0483,23.9205,23.9915,61600.0
2007-02-28 11:30:00,33.8,33.81,33.67,33.73,73000.0,23.9986,24.0057,23.9063,23.9489,73000.0
2007-02-28 11:35:00,33.74,33.81,33.71,33.77,76400.0,23.956,24.0057,23.9347,23.9773,76400.0
2007-02-28 11:40:00,33.75,33.84,33.71,33.83,74200.0,23.9631,24.027,23.9347,24.0199,74200.0
2007-02-28 11:45:00,33.83,33.88,33.73,33.83,60000.0,24.0199,24.0554,23.9489,24.0199,60000.0
2007-02-28 11:50:00,33.83,33.83,33.68,33.7,79600.0,24.0199,24.0199,23.9134,23.9276,79600.0
2007-02-28 11:55:00,33.75,33.85,33.66,33.68,38000.0,23.9631,24.0341,23.8992,23.9134,38000.0
2007-02-28 12:00:00,33.68,33.88,33.59,33.62,77800.0,23.9134,24.0554,23.8495,23.8708,77800.0
2007-02-28 12:05:00,33.6,33.73,33.55,33.66,52200.0,23.8566,23.9489,23.8211,23.8992,52200.0
2007-02-28 12:10:00,33.66,33.79,33.59,33.77,75600.0,23.8992,23.9915,23.8495,23.9773,75600.0
2007-02-28 12:15:00,33.59,33.8,33.56,33.73,46600.0,23.8495,23.9986,23.8282,23.9489,46600.0
2007-02-28 12:20:00,33.74,33.91,33.73,33.85,33600.0,23.956,24.0767,23.9489,24.0341,33600.0
2007-02-28 12:25:00,33.88,33.96,33.84,33.92,47000.0,24.0554,24.1122,24.027,24.0838,47000.0
2007-02-28 12:30:00,33.92,33.96,33.9,33.91,84200.0,24.0838,24.1122,24.0696,24.0767,84200.0
2007-02-28 12:35:00,33.91,34.01,33.88,34.01,85000.0,24.0767,24.1477,24.0554,24.1477,85000.0
2007-02-28 12:40:00,34.01,34.04,33.95,33.99,99000.0,24.1477,24.169,24.1051,24.1335,99000.0
2007-02-28 12:45:00,33.99,34.05,33.98,34.0,31000.0,24.1335,24.1761,24.1264,24.1406,31000.0
2007-02-28 12:50:00,34.0,34.06,33.98,34.02,45800.0,24.1406,24.1832,24.1264,24.1548,45800.0
2007-02-28 12:55:00,34.02,34.06,33.89,33.96,74600.0,24.1548,24.1832,24.0625,24.1122,74600.0
2007-02-28 13:00:00,33.95,33.99,33.86,33.87,85800.0,24.1051,24.1335,24.0412,24.0483,85800.0
2007-02-28 13:05:00,33.87,33.91,33.81,33.83,36400.0,24.0483,24.0767,24.0057,24.0199,36400.0
2007-02-28 13:10:00,33.82,33.85,33.73,33.85,36600.0,24.0128,24.0341,23.9489,24.0341,36600.0
2007-02-28 13:15:00,33.85,33.92,33.84,33.91,16400.0,24.0341,24.0838,24.027,24.0767,16400.0
2007-02-28 13:20:00,33.91,33.91,33.79,33.87,39200.0,24.0767,24.0767,23.9915,24.0483,39200.0
2007-02-28 13:25:00,33.89,34.02,33.89,33.98,52400.0,24.0625,24.1548,24.0625,24.1264,52400.0
2007-02-28 13:30:00,33.98,34.05,33.94,34.01,34000.0,24.1264,24.1761,24.098,24.1477,34000.0
2007-02-28 13:35:00,34.02,34.14,34.0,34.09,83200.0,24.1548,24.24,24.1406,24.2045,83200.0
2007-02-28 13:40:00,34.1,34.15,33.99,34.02,87200.0,24.2116,24.2471,24.1335,24.1548,87200.0
2007-02-28 13:45:00,34.02,34.05,33.95,33.95,14800.0,24.1548,24.1761,24.1051,24.1051,14800.0
2007-02-28 13:50:00,33.95,33.96,33.88,33.91,27200.0,24.1051,24.1122,24.0554,24.0767,27200.0
2007-02-28 13:55:00,33.91,33.91,33.77,33.82,47000.0,24.0767,24.0767,23.9773,24.0128,47000.0
2007-02-28 14:00:00,33.82,34.04,33.79,34.04,87600.0,24.0128,24.169,23.9915,24.169,87600.0
2007-02-28 14:05:00,34.04,34.05,33.93,33.99,63800.0,24.169,24.1761,24.0909,24.1335,63800.0
2007-02-28 14:10:00,33.99,34.03,33.96,33.99,33000.0,24.1335,24.1619,24.1122,24.1335,33000.0
2007-02-28 14:15:00,33.99,34.0,33.9,33.93,25000.0,24.1335,24.1406,24.0696,24.0909,25000.0
2007-02-28 14:20:00,33.92,33.98,33.9,33.91,27000.0,24.0838,24.1264,24.0696,24.0767,27000.0
2007-02-28 14:25:00,33.92,33.98,33.91,33.96,25800.0,24.0838,24.1264,24.0767,24.1122,25800.0
2007-02-28 14:30:00,33.98,33.99,33.93,33.97,22600.0,24.1264,24.1335,24.0909,24.1193,22600.0
2007-02-28 14:35:00,33.96,34.02,33.93,33.99,27800.0,24.1122,24.1548,24.0909,24.1335,27800.0
2007-02-28 14:40:00,33.99,34.03,33.98,34.03,18000.0,24.1335,24.1619,24.1264,24.1619,18000.0
2007-02-28 14:45:00,34.03,34.05,33.97,34.02,31400.0,24.1619,24.1761,24.1193,24.1548,31400.0
2007-02-28 14:50:00,34.02,34.06,33.94,33.97,27000.0,24.1548,24.1832,24.098,24.1193,27000.0
2007-02-28 14:55:00,33.97,33.99,33.94,33.98,13000.0,24.1193,24.1335,24.098,24.1264,13000.0
2007-02-28 15:00:00,33.98,33.99,33.94,33.95,23400.0,24.1264,24.1335,24.098,24.1051,23400.0
2007-02-28 15:05:00,33.97,33.99,33.96,33.97,24600.0,24.1193,24.1335,24.1122,24.1193,24600.0
2007-02-28 15:10:00,33.97,34.05,33.97,34.02,29000.0,24.1193,24.1761,24.1193,24.1548,29000.0
2007-02-28 15:15:00,34.01,34.07,33.93,34.07,84200.0,24.1477,24.1903,24.0909,24.1903,84200.0
2007-02-28 15:20:00,34.06,34.06,33.96,33.99,37000.0,24.1832,24.1832,24.1122,24.1335,37000.0
2007-02-28 15:25:00,33.99,34.01,33.97,33.99,25000.0,24.1335,24.1477,24.1193,24.1335,25000.0
2007-02-28 15:30:00,33.99,34.02,33.97,34.01,35000.0,24.1335,24.1548,24.1193,24.1477,35000.0
2007-02-28 15:35:00,34.01,34.07,34.01,34.03,35400.0,24.1477,24.1903,24.1477,24.1619,35400.0
2007-02-28 15:40:00,34.03,34.04,33.98,33.98,101000.0,24.1619,24.169,24.1264,24.1264,101000.0
2007-02-28 15:45:00,33.98,34.02,33.95,33.95,83800.0,24.1264,24.1548,24.1051,24.1051,83800.0
2007-02-28 15:50:00,33.99,33.99,33.87,33.88,78400.0,24.1335,24.1335,24.0483,24.0554,78400.0
2007-02-28 15:55:00,33.88,33.94,33.83,33.87,139000.0,24.0554,24.098,24.0199,24.0483,139000.0
2007-03-01 09:30:00,33.19,33.65,33.19,33.65,4600.0,23.5655,23.8921,23.5655,23.8921,4600.0
2007-03-01 09:35:00,33.13,33.31,33.1,33.15,184600.0,23.5229,23.6507,23.5016,23.5371,184600.0
2007-03-01 09:40:00,33.15,33.33,33.09,33.2,136800.0,23.5371,23.6649,23.4945,23.5726,136800.0
2007-03-01 09:45:00,33.19,33.24,32.99,33.02,142600.0,23.5655,23.601,23.4235,23.4448,142600.0
2007-03-01 09:50:00,33.01,33.24,32.99,33.01,117200.0,23.4377,23.601,23.4235,23.4377,117200.0
2007-03-01 09:55:00,33.12,33.25,32.99,33.23,177000.0,23.5158,23.6081,23.4235,23.5939,177000.0
2007-03-01 10:00:00,33.23,33.43,33.04,33.27,115000.0,23.5939,23.7359,23.459,23.6223,115000.0
2007-03-01 10:05:00,33.18,33.37,33.18,33.27,84600.0,23.5584,23.6933,23.5584,23.6223,84600.0
2007-03-01 10:10:00,33.27,33.43,33.17,33.24,61600.0,23.6223,23.7359,23.5513,23.601,61600.0
2007-03-01 10:15:00,33.24,33.43,33.2,33.24,67200.0,23.601,23.7359,23.5726,23.601,67200.0
2007-03-01 10:20:00,33.27,33.35,33.21,33.26,100000.0,23.6223,23.6791,23.5797,23.6152,100000.0
2007-03-01 10:25:00,33.27,33.35,33.17,33.32,67400.0,23.6223,23.6791,23.5513,23.6578,67400.0
2007-03-01 10:30:00,33.3,33.35,33.1,33.1,135000.0,23.6436,23.6791,23.5016,23.5016,135000.0
2007-03-01 10:35:00,33.1,33.35,33.03,33.21,107800.0,23.5016,23.6791,23.4519,23.5797,107800.0
2007-03-01 10:40:00,33.21,33.32,33.17,33.27,55400.0,23.5797,23.6578,23.5513,23.6223,55400.0
2007-03-01 10:45:00,33.29,33.35,33.13,33.35,61600.0,23.6365,23.6791,23.5229,23.6791,61600.0
2007-03-01 10:50:00,33.18,33.38,33.14,33.37,120800.0,23.5584,23.7004,23.53,23.6933,120800.0
2007-03-01 10:55:00,33.37,33.46,33.04,33.18,113200.0,23.6933,23.7572,23.459,23.5584,113200.0
2007-03-01 11:00:00,33.34,33.48,33.13,33.28,71800.0,23.672,23.7714,23.5229,23.6294,71800.0
2007-03-01 11:05:00,33.45,33.49,33.15,33.16,97400.0,23.7501,23.7785,23.5371,23.5442,97400.0
2007-03-01 11:10:00,33.13,33.49,33.13,33.29,46800.0,23.5229,23.7785,23.5229,23.6365,46800.0
2007-03-01 11:15:00,33.47,33.53,33.32,33.53,69200.0,23.7643,23.8069,23.6578,23.8069,69200.0
2007-03-01 11:20:00,33.53,33.59,33.29,33.42,47400.0,23.8069,23.8495,23.6365,23.7288,47400.0
2007-03-01 11:25:00,33.57,33.6,33.38,33.53,61600.0,23.8353,23.8566,23.7004,23.8069,61600.0
2007-03-01 11:30:00,33.52,33.69,33.35,33.48,99600.0,23.7998,23.9205,23.6791,23.7714,99600.0
2007-03-01 11:35:00,33.63,33.65,33.41,33.59,45000.0,23.8779,23.8921,23.7217,23.8495,45000.0
2007-03-01 11:40:00,33.56,33.6,33.48,33.54,39600.0,23.8282,23.8566,23.7714,23.814,39600.0
2007-03-01 11:45:00,33.52,33.67,33.51,33.56,72400.0,23.7998,23.9063,23.7927,23.8282,72400.0
2007-03-01 11:50:00,33.56,33.69,33.48,33.6,66200.0,23.8282,23.9205,23.7714,23.8566,66200.0
2007-03-01 11:55:00,33.52,33.62,33.37,33.43,69200.0,23.7998,23.8708,23.6933,23.7359,69200.0
2007-03-01 12:00:00,33.55,33.66,33.41,33.46,66000.0,23.8211,23.8992,23.7217,23.7572,66000.0
2007-03-01 12:05:00,33.52,33.54,33.41,33.43,43600.0,23.7998,23.814,23.7217,23.7359,43600.0
2007-03-01 12:10:00,33.51,33.55,33.42,33.49,43200.0,23.7927,23.8211,23.7288,23.7785,43200.0
2007-03-01 12:15:00,33.49,33.54,33.38,33.38,30200.0,23.7785,23.814,23.7004,23.7004,30200.0
2007-03-01 12:20:00,33.38,33.45,33.35,33.44,70400.0,23.7004,23.7501,23.6791,23.743,70400.0
2007-03-01 12:25:00,33.43,33.46,33.38,33.46,50600.0,23.7359,23.7572,23.7004,23.7572,50600.0
2007-03-01 12:30:00,33.46,33.52,33.45,33.48,32600.0,23.7572,23.7998,23.7501,23.7714,32600.0
2007-03-01 12:35:00,33.49,33.54,33.49,33.49,24200.0,23.7785,23.814,23.7785,23.7785,24200.0
2007-03-01 12:40:00,33.5,33.58,33.49,33.58,41400.0,23.7856,23.8424,23.7785,23.8424,41400.0
2007-03-01 12:45:00,33.58,33.68,33.58,33.66,30200.0,23.8424,23.9134,23.8424,23.8992,30200.0
2007-03-01 12:50:00,33.66,33.7,33.65,33.66,30800.0,23.8992,23.9276,23.8921,23.8992,30800.0
2007-03-01 12:55:00,33.66,33.71,33.63,33.63,25000.0,23.8992,23.9347,23.8779,23.8779,25000.0
2007-03-01 13:00:00,33.63,33.63,33.54,33.59,42600.0,23.8779,23.8779,23.814,23.8495,42600.0
2007-03-01 13:05:00,33.59,33.6,33.52,33.52,29800.0,23.8495,23.8566,23.7998,23.7998,29800.0
2007-03-01 13:10:00,33.52,33.52,33.48,33.51,31600.0,23.7998,23.7998,23.7714,23.7927,31600.0
2007-03-01 13:15:00,33.51,33.52,33.47,33.52,32800.0,23.7927,23.7998,23.7643,23.7998,32800.0
2007-03-01 13:20:00,33.51,33.54,33.49,33.51,20400.0,23.7927,23.814,23.7785,23.7927,20400.0
2007-03-01 13:25:00,33.51,33.59,33.5,33.59,56000.0,23.7927,23.8495,23.7856,23.8495,56000.0
2007-03-01 13:30:00,33.6,33.63,33.55,33.56,28400.0,23.8566,23.8779,23.8211,23.8282,28400.0
2007-03-01 13:35:00,33.57,33.59,33.52,33.54,40800.0,23.8353,23.8495,23.7998,23.814,40800.0
2007-03-01 13:40:00,33.54,33.55,33.51,33.55,34000.0,23.814,23.8211,23.7927,23.8211,34000.0
2007-03-01 13:45:00,33.54,33.65,33.49,33.64,33000.0,23.814,23.8921,23.7785,23.885,33000.0
2007-03-01 13:50:00,33.65,33.68,33.6,33.61,29800.0,23.8921,23.9134,23.8566,23.8637,29800.0
2007-03-01 13:55:00,33.6,33.65,33.54,33.63,37000.0,23.8566,23.8921,23.814,23.8779,37000.0
2007-03-01 14:00:00,33.63,33.71,33.6,33.7,29800.0,23.8779,23.9347,23.8566,23.9276,29800.0
2007-03-01 14:05:00,33.71,33.72,33.66,33.66,36800.0,23.9347,23.9418,23.8992,23.8992,36800.0
2007-03-01 14:10:00,33.67,33.71,33.64,33.7,33600.0,23.9063,23.9347,23.885,23.9276,33600.0
2007-03-01 14:15:00,33.73,33.79,33.68,33.68,48600.0,23.9489,23.9915,23.9134,23.9134,48600.0
2007-03-01 14:20:00,33.69,33.77,33.69,33.77,91400.0,23.9205,23.9773,23.9205,23.9773,91400.0
2007-03-01 14:25:00,33.77,33.79,33.68,33.68,48600.0,23.9773,23.9915,23.9134,23.9134,48600.0
2007-03-01 14:30:00,33.68,33.82,33.68,33.77,69600.0,23.9134,24.0128,23.9134,23.9773,69600.0
2007-03-01 14:35:00,33.79,33.82,33.78,33.82,58600.0,23.9915,24.0128,23.9844,24.0128,58600.0
2007-03-01 14:40:00,33.83,33.91,33.81,33.84,60800.0,24.0199,24.0767,24.0057,24.027,60800.0
2007-03-01 14:45:00,33.83,33.93,33.83,33.91,49000.0,24.0199,24.0909,24.0199,24.0767,49000.0
2007-03-01 14:50:00,33.92,33.97,33.92,33.92,83600.0,24.0838,24.1193,24.0838,24.0838,83600.0
2007-03-01 14:55:00,33.92,33.93,33.84,33.87,76200.0,24.0838,24.0909,24.027,24.0483,76200.0
2007-03-01 15:00:00,33.88,33.88,33.79,33.8,28600.0,24.0554,24.0554,23.9915,23.9986,28600.0
2007-03-01 15:05:00,33.79,33.85,33.77,33.8,45800.0,23.9915,24.0341,23.9773,23.9986,45800.0
2007-03-01 15:10:00,33.8,33.85,33.79,33.82,34000.0,23.9986,24.0341,23.9915,24.0128,34000.0
2007-03-01 15:15:00,33.82,33.84,33.76,33.8,43200.0,24.0128,24.027,23.9702,23.9986,43200.0
2007-03-01 15:20:00,33.8,33.8,33.65,33.66,62600.0,23.9986,23.9986,23.8921,23.8992,62600.0
2007-03-01 15:25:00,33.65,33.68,33.55,33.68,117600.0,23.8921,23.9134,23.8211,23.9134,117600.0
2007-03-01 15:30:00,33.69,33.72,33.59,33.62,65200.0,23.9205,23.9418,23.8495,23.8708,65200.0
2007-03-01 15:35:00,33.62,33.62,33.59,33.6,46800.0,23.8708,23.8708,23.8495,23.8566,46800.0
2007-03-01 15:40:00,33.6,33.61,33.57,33.59,113000.0,23.8566,23.8637,23.8353,23.8495,113000.0
2007-03-01 15:45:00,33.59,33.6,33.55,33.56,140600.0,23.8495,23.8566,23.8211,23.8282,140600.0
2007-03-01 15:50:00,33.55,33.56,33.51,33.52,106000.0,23.8211,23.8282,23.7927,23.7998,106000.0
2007-03-01 15:55:00,33.52,33.53,33.48,33.51,94200.0,23.7998,23.8069,23.7714,23.7927,94200.0
2007-03-02 09:30:00,33.42,33.61,33.38,33.39,62600.0,23.7288,23.8637,23.7004,23.7075,62600.0
2007-03-02 09:35:00,33.39,33.55,33.33,33.33,59000.0,23.7075,23.8211,23.6649,23.6649,59000.0
2007-03-02 09:40:00,33.33,33.48,33.29,33.43,43400.0,23.6649,23.7714,23.6365,23.7359,43400.0
2007-03-02 09:45:00,33.4,33.45,33.26,33.31,70800.0,23.7146,23.7501,23.6152,23.6507,70800.0
2007-03-02 09:50:00,33.31,33.35,33.19,33.2,59400.0,23.6507,23.6791,23.5655,23.5726,59400.0
2007-03-02 09:55:00,33.2,33.24,33.12,33.24,38800.0,23.5726,23.601,23.5158,23.601,38800.0
2007-03-02 10:00:00,33.22,33.48,33.1,33.33,134600.0,23.5868,23.7714,23.5016,23.6649,134600.0
2007-03-02 10:05:00,33.35,33.39,33.28,33.28,46600.0,23.6791,23.7075,23.6294,23.6294,46600.0
2007-03-02 10:10:00,33.27,33.4,33.25,33.33,170200.0,23.6223,23.7146,23.6081,23.6649,170200.0
2007-03-02 10:15:00,33.33,33.35,33.31,33.31,23600.0,23.6649,23.6791,23.6507,23.6507,23600.0
2007-03-02 10:20:00,33.31,33.33,33.18,33.2,76000.0,23.6507,23.6649,23.5584,23.5726,76000.0
2007-03-02 10:25:00,33.21,33.21,33.13,33.16,69000.0,23.5797,23.5797,23.5229,23.5442,69000.0
2007-03-02 10:30:00,33.16,33.22,33.13,33.19,63200.0,23.5442,23.5868,23.5229,23.5655,63200.0
2007-03-02 10:35:00,33.19,33.19,33.13,33.15,50000.0,23.5655,23.5655,23.5229,23.5371,50000.0
2007-03-02 10:40:00,33.15,33.24,33.1,33.18,31800.0,23.5371,23.601,23.5016,23.5584,31800.0
2007-03-02 10:45:00,33.18,33.21,33.13,33.19,30800.0,23.5584,23.5797,23.5229,23.5655,30800.0
2007-03-02 10:50:00,33.2,33.23,33.18,33.21,28600.0,23.5726,23.5939,23.5584,23.5797,28600.0
2007-03-02 10:55:00,33.22,33.27,33.22,33.26,26200.0,23.5868,23.6223,23.5868,23.6152,26200.0
2007-03-02 11:00:00,33.27,33.27,33.17,33.18,33600.0,23.6223,23.6223,23.5513,23.5584,33600.0
2007-03-02 11:05:00,33.18,33.19,33.13,33.18,31400.0,23.5584,23.5655,23.5229,23.5584,31400.0
2007-03-02 11:10:00,33.17,33.2,33.15,33.18,23000.0,23.5513,23.5726,23.5371,23.5584,23000.0
2007-03-02 11:15:00,33.18,33.24,33.18,33.21,35200.0,23.5584,23.601,23.5584,23.5797,35200.0
2007-03-02 11:20:00,33.2,33.21,33.11,33.12,31200.0,23.5726,23.5797,23.5087,23.5158,31200.0
2007-03-02 11:25:00,33.12,33.13,33.1,33.12,18000.0,23.5158,23.5229,23.5016,23.5158,18000.0
2007-03-02 11:30:00,33.11,33.12,33.08,33.1,28800.0,23.5087,23.5158,23.4874,23.5016,28800.0
2007-03-02 11:35:00,33.11,33.12,33.06,33.08,29200.0,23.5087,23.5158,23.4732,23.4874,29200.0
2007-03-02 11:40:00,33.08,33.1,33.03,33.06,46800.0,23.4874,23.5016,23.4519,23.4732,46800.0
2007-03-02 11:45:00,33.05,33.09,33.02,33.09,48000.0,23.4661,23.4945,23.4448,23.4945,48000.0
2007-03-02 11:50:00,33.09,33.09,32.99,32.99,61800.0,23.4945,23.4945,23.4235,23.4235,61800.0
2007-03-02 11:55:00,32.99,33.02,32.98,32.98,48000.0,23.4235,23.4448,23.4164,23.4164,48000.0
2007-03-02 12:00:00,32.99,33.05,32.97,33.05,67800.0,23.4235,23.4661,23.4093,23.4661,67800.0
2007-03-02 12:05:00,33.05,33.09,33.04,33.07,40600.0,23.4661,23.4945,23.459,23.4803,40600.0
2007-03-02 12:10:00,33.07,33.07,33.03,33.04,22000.0,23.4803,23.4803,23.4519,23.459,22000.0
2007-03-02 12:15:00,33.04,33.04,32.97,32.99,44600.0,23.459,23.459,23.4093,23.4235,44600.0
2007-03-02 12:20:00,32.99,33.02,32.99,33.01,34400.0,23.4235,23.4448,23.4235,23.4377,34400.0
2007-03-02 12:25:00,33.01,33.02,32.95,32.96,48000.0,23.4377,23.4448,23.3951,23.4022,48000.0
2007-03-02 12:30:00,32.95,32.97,32.9,32.94,71200.0,23.3951,23.4093,23.3596,23.388,71200.0
2007-03-02 12:35:00,32.96,32.97,32.9,32.96,81400.0,23.4022,23.4093,23.3596,23.4022,81400.0
2007-03-02 12:40:00,32.95,32.99,32.94,32.96,78800.0,23.3951,23.4235,23.388,23.4022,78800.0
2007-03-02 12:45:00,32.96,33.03,32.95,32.98,72400.0,23.4022,23.4519,23.3951,23.4164,72400.0
2007-03-02 12:50:00,33.01,33.06,32.98,33.05,39600.0,23.4377,23.4732,23.4164,23.4661,39600.0
2007-03-02 12:55:00,33.05,33.1,33.01,33.09,28800.0,23.4661,23.5016,23.4377,23.4945,28800.0
2007-03-02 13:00:00,33.1,33.1,33.01,33.05,23400.0,23.5016,23.5016,23.4377,23.4661,23400.0
2007-03-02 13:05:00,33.03,33.04,32.98,33.01,70400.0,23.4519,23.459,23.4164,23.4377,70400.0
2007-03-02 13:10:00,33.01,33.01,32.93,33.0,39800.0,23.4377,23.4377,23.3809,23.4306,39800.0
2007-03-02 13:15:00,33.0,33.02,32.96,33.01,32600.0,23.4306,23.4448,23.4022,23.4377,32600.0
2007-03-02 13:20:00,33.01,33.02,32.99,32.99,58600.0,23.4377,23.4448,23.4235,23.4235,58600.0
2007-03-02 13:25:00,32.99,33.04,32.88,32.93,74600.0,23.4235,23.459,23.3454,23.3809,74600.0
2007-03-02 13:30:00,32.93,32.95,32.88,32.95,59400.0,23.3809,23.3951,23.3454,23.3951,59400.0
2007-03-02 13:35:00,32.95,32.99,32.95,32.95,93400.0,23.3951,23.4235,23.3951,23.3951,93400.0
2007-03-02 13:40:00,32.96,33.04,32.94,33.02,42200.0,23.4022,23.459,23.388,23.4448,42200.0
2007-03-02 13:45:00,33.02,33.1,32.98,33.08,31600.0,23.4448,23.5016,23.4164,23.4874,31600.0
2007-03-02 13:50:00,33.08,33.08,32.89,32.9,47200.0,23.4874,23.4874,23.3525,23.3596,47200.0
2007-03-02 13:55:00,32.91,32.95,32.85,32.91,56400.0,23.3667,23.3951,23.3241,23.3667,56400.0
2007-03-02 14:00:00,32.92,32.95,32.85,32.89,28000.0,23.3738,23.3951,23.3241,23.3525,28000.0
2007-03-02 14:05:00,32.89,33.01,32.87,32.99,36600.0,23.3525,23.4377,23.3383,23.4235,36600.0
2007-03-02 14:10:00,32.99,33.09,32.96,32.96,58800.0,23.4235,23.4945,23.4022,23.4022,58800.0
2007-03-02 14:15:00,32.97,32.99,32.85,32.97,43600.0,23.4093,23.4235,23.3241,23.4093,43600.0
2007-03-02 14:20:00,32.97,32.98,32.9,32.91,23000.0,23.4093,23.4164,23.3596,23.3667,23000.0
2007-03-02 14:25:00,32.92,32.94,32.89,32.9,16600.0,23.3738,23.388,23.3525,23.3596,16600.0
2007-03-02 14:30:00,32.89,32.96,32.88,32.92,11200.0,23.3525,23.4022,23.3454,23.3738,11200.0
2007-03-02 14:35:00,32.92,33.02,32.9,33.02,17000.0,23.3738,23.4448,23.3596,23.4448,17000.0
2007-03-02 14:40:00,33.01,33.1,33.01,33.08,41400.0,23.4377,23.5016,23.4377,23.4874,41400.0
2007-03-02 14:45:00,33.08,33.09,33.0,33.07,22600.0,23.4874,23.4945,23.4306,23.4803,22600.0
2007-03-02 14:50:00,33.09,33.1,33.05,33.08,38000.0,23.4945,23.5016,23.4661,23.4874,38000.0
2007-03-02 14:55:00,33.07,33.08,32.99,33.01,34200.0,23.4803,23.4874,23.4235,23.4377,34200.0
2007-03-02 15:00:00,33.01,33.09,33.01,33.02,34000.0,23.4377,23.4945,23.4377,23.4448,34000.0
2007-03-02 15:05:00,33.02,33.05,32.99,33.05,26000.0,23.4448,23.4661,23.4235,23.4661,26000.0
2007-03-02 15:10:00,33.05,33.08,33.02,33.06,35000.0,23.4661,23.4874,23.4448,23.4732,35000.0
2007-03-02 15:15:00,33.06,33.09,33.04,33.04,62400.0,23.4732,23.4945,23.459,23.459,62400.0
2007-03-02 15:20:00,33.05,33.06,33.02,33.05,44200.0,23.4661,23.4732,23.4448,23.4661,44200.0
2007-03-02 15:25:00,33.04,33.07,33.03,33.04,50200.0,23.459,23.4803,23.4519,23.459,50200.0
2007-03-02 15:30:00,33.04,33.07,32.99,33.01,58200.0,23.459,23.4803,23.4235,23.4377,58200.0
2007-03-02 15:35:00,32.99,33.03,32.98,32.99,43000.0,23.4235,23.4519,23.4164,23.4235,43000.0
2007-03-02 15:40:00,32.99,33.06,32.99,33.01,188400.0,23.4235,23.4732,23.4235,23.4377,188400.0
2007-03-02 15:45:00,33.01,33.04,33.0,33.03,92400.0,23.4377,23.459,23.4306,23.4519,92400.0
2007-03-02 15:50:00,33.03,33.04,32.99,32.99,101800.0,23.4519,23.459,23.4235,23.4235,101800.0
2007-03-02 15:55:00,32.99,33.03,32.96,33.02,162800.0,23.4235,23.4519,23.4022,23.4448,162800.0
2007-03-05 09:30:00,32.38,32.8,32.0,32.25,286200.0,22.9904,23.2886,22.7206,22.8981,286200.0
2007-03-05 09:35:00,32.21,32.43,32.16,32.39,114600.0,22.8697,23.0259,22.8342,22.9975,114600.0
2007-03-05 09:40:00,32.39,32.58,32.31,32.54,115000.0,22.9975,23.1324,22.9407,23.104,115000.0
2007-03-05 09:45:00,32.55,32.56,32.34,32.37,75800.0,23.1111,23.1182,22.962,22.9833,75800.0
2007-03-05 09:50:00,32.35,32.5,32.35,32.49,99200.0,22.9691,23.0756,22.9691,23.0685,99200.0
2007-03-05 09:55:00,32.5,32.65,32.47,32.62,101800.0,23.0756,23.1821,23.0543,23.1608,101800.0
2007-03-05 10:00:00,32.62,32.66,32.52,32.58,112600.0,23.1608,23.1892,23.0898,23.1324,112600.0
2007-03-05 10:05:00,32.58,32.58,32.46,32.52,101600.0,23.1324,23.1324,23.0472,23.0898,101600.0
2007-03-05 10:10:00,32.52,32.63,32.48,32.58,231200.0,23.0898,23.1679,23.0614,23.1324,231200.0
2007-03-05 10:15:00,32.58,32.69,32.52,32.66,133400.0,23.1324,23.2105,23.0898,23.1892,133400.0
2007-03-05 10:20:00,32.66,32.75,32.65,32.67,105200.0,23.1892,23.2531,23.1821,23.1963,105200.0
2007-03-05 10:25:00,32.66,32.77,32.52,32.77,88200.0,23.1892,23.2673,23.0898,23.2673,88200.0
2007-03-05 10:30:00,32.77,32.79,32.69,32.73,131200.0,23.2673,23.2815,23.2105,23.2389,131200.0
2007-03-05 10:35:00,32.72,32.74,32.61,32.72,80400.0,23.2318,23.246,23.1537,23.2318,80400.0
2007-03-05 10:40:00,32.72,32.78,32.64,32.65,41200.0,23.2318,23.2744,23.175,23.1821,41200.0
2007-03-05 10:45:00,32.63,32.74,32.63,32.7,52000.0,23.1679,23.246,23.1679,23.2176,52000.0
2007-03-05 10:50:00,32.7,32.79,32.7,32.79,42600.0,23.2176,23.2815,23.2176,23.2815,42600.0
2007-03-05 10:55:00,32.77,32.82,32.63,32.67,81800.0,23.2673,23.3028,23.1679,23.1963,81800.0
2007-03-05 11:00:00,32.67,32.72,32.59,32.65,77800.0,23.1963,23.2318,23.1395,23.1821,77800.0
2007-03-05 11:05:00,32.65,32.84,32.65,32.81,57200.0,23.1821,23.317,23.1821,23.2957,57200.0
2007-03-05 11:10:00,32.81,32.84,32.77,32.82,63400.0,23.2957,23.317,23.2673,23.3028,63400.0
2007-03-05 11:15:00,32.82,32.93,32.78,32.9,75200.0,23.3028,23.3809,23.2744,23.3596,75200.0
2007-03-05 11:20:00,32.91,32.92,32.79,32.79,48000.0,23.3667,23.3738,23.2815,23.2815,48000.0
2007-03-05 11:25:00,32.81,32.84,32.77,32.82,58400.0,23.2957,23.317,23.2673,23.3028,58400.0
2007-03-05 11:30:00,32.82,32.84,32.73,32.77,29400.0,23.3028,23.317,23.2389,23.2673,29400.0
2007-03-05 11:35:00,32.77,32.8,32.74,32.79,65600.0,23.2673,23.2886,23.246,23.2815,65600.0
2007-03-05 11:40:00,32.8,32.8,32.7,32.74,61600.0,23.2886,23.2886,23.2176,23.246,61600.0
2007-03-05 11:45:00,32.74,32.78,32.72,32.74,37600.0,23.246,23.2744,23.2318,23.246,37600.0
2007-03-05 11:50:00,32.74,32.76,32.56,32.59,80800.0,23.246,23.2602,23.1182,23.1395,80800.0
2007-03-05 11:55:00,32.58,32.62,32.53,32.55,72200.0,23.1324,23.1608,23.0969,23.1111,72200.0
2007-03-05 12:00:00,32.56,32.59,32.52,32.53,58600.0,23.1182,23.1395,23.0898,23.0969,58600.0
2007-03-05 12:05:00,32.54,32.56,32.5,32.52,64200.0,23.104,23.1182,23.0756,23.0898,64200.0
2007-03-05 12:10:00,32.51,32.55,32.47,32.47,47800.0,23.0827,23.1111,23.0543,23.0543,47800.0
2007-03-05 12:15:00,32.48,32.5,32.38,32.4,62200.0,23.0614,23.0756,22.9904,23.0046,62200.0
2007-03-05 12:20:00,32.41,32.46,32.38,32.43,49800.0,23.0117,23.0472,22.9904,23.0259,49800.0
2007-03-05 12:25:00,32.44,32.44,32.38,32.41,31200.0,23.033,23.033,22.9904,23.0117,31200.0
2007-03-05 12:30:00,32.42,32.42,32.37,32.39,31600.0,23.0188,23.0188,22.9833,22.9975,31600.0
2007-03-05 12:35:00,32.39,32.44,32.35,32.37,67200.0,22.9975,23.033,22.9691,22.9833,67200.0
2007-03-05 12:40:00,32.36,32.48,32.35,32.47,56400.0,22.9762,23.0614,22.9691,23.0543,56400.0
2007-03-05 12:45:00,32.47,32.54,32.47,32.53,36000.0,23.0543,23.104,23.0543,23.0969,36000.0
2007-03-05 12:50:00,32.54,32.57,32.52,32.57,36600.0,23.104,23.1253,23.0898,23.1253,36600.0
2007-03-05 12:55:00,32.57,32.58,32.43,32.47,51400.0,23.1253,23.1324,23.0259,23.0543,51400.0
2007-03-05 13:00:00,32.46,32.49,32.39,32.39,55600.0,23.0472,23.0685,22.9975,22.9975,55600.0
2007-03-05 13:05:00,32.39,32.43,32.38,32.41,41200.0,22.9975,23.0259,22.9904,23.0117,41200.0
2007-03-05 13:10:00,32.43,32.51,32.42,32.51,38200.0,23.0259,23.0827,23.0188,23.0827,38200.0
2007-03-05 13:15:00,32.51,32.57,32.51,32.54,38400.0,23.0827,23.1253,23.0827,23.104,38400.0
2007-03-05 13:20:00,32.54,32.54,32.46,32.46,48400.0,23.104,23.104,23.0472,23.0472,48400.0
2007-03-05 13:25:00,32.46,32.51,32.43,32.5,63400.0,23.0472,23.0827,23.0259,23.0756,63400.0
2007-03-05 13:30:00,32.5,32.59,32.47,32.59,62600.0,23.0756,23.1395,23.0543,23.1395,62600.0
2007-03-05 13:35:00,32.59,32.67,32.58,32.65,46200.0,23.1395,23.1963,23.1324,23.1821,46200.0
2007-03-05 13:40:00,32.66,32.76,32.63,32.76,83000.0,23.1892,23.2602,23.1679,23.2602,83000.0
2007-03-05 13:45:00,32.77,32.79,32.73,32.76,44000.0,23.2673,23.2815,23.2389,23.2602,44000.0
2007-03-05 13:50:00,32.77,32.79,32.72,32.73,38600.0,23.2673,23.2815,23.2318,23.2389,38600.0
2007-03-05 13:55:00,32.72,32.73,32.66,32.71,24800.0,23.2318,23.2389,23.1892,23.2247,24800.0
2007-03-05 14:00:00,32.71,32.82,32.7,32.81,61000.0,23.2247,23.3028,23.2176,23.2957,61000.0
2007-03-05 14:05:00,32.8,32.84,32.77,32.77,36200.0,23.2886,23.317,23.2673,23.2673,36200.0
2007-03-05 14:10:00,32.77,32.78,32.61,32.62,61400.0,23.2673,23.2744,23.1537,23.1608,61400.0
2007-03-05 14:15:00,32.62,32.65,32.55,32.65,75200.0,23.1608,23.1821,23.1111,23.1821,75200.0
2007-03-05 14:20:00,32.65,32.7,32.61,32.66,36800.0,23.1821,23.2176,23.1537,23.1892,36800.0
2007-03-05 14:25:00,32.66,32.69,32.56,32.57,60000.0,23.1892,23.2105,23.1182,23.1253,60000.0
2007-03-05 14:30:00,32.58,32.6,32.54,32.56,50400.0,23.1324,23.1466,23.104,23.1182,50400.0
2007-03-05 14:35:00,32.57,32.62,32.57,32.59,44800.0,23.1253,23.1608,23.1253,23.1395,44800.0
2007-03-05 14:40:00,32.59,32.6,32.57,32.59,25000.0,23.1395,23.1466,23.1253,23.1395,25000.0
2007-03-05 14:45:00,32.59,32.65,32.56,32.65,60400.0,23.1395,23.1821,23.1182,23.1821,60400.0
2007-03-05 14:50:00,32.63,32.65,32.6,32.61,36800.0,23.1679,23.1821,23.1466,23.1537,36800.0
2007-03-05 14:55:00,32.6,32.61,32.6,32.61,43400.0,23.1466,23.1537,23.1466,23.1537,43400.0
2007-03-05 15:00:00,32.61,32.62,32.5,32.51,78200.0,23.1537,23.1608,23.0756,23.0827,78200.0
2007-03-05 15:05:00,32.52,32.52,32.47,32.49,101200.0,23.0898,23.0898,23.0543,23.0685,101200.0
2007-03-05 15:10:00,32.49,32.5,32.4,32.46,110600.0,23.0685,23.0756,23.0046,23.0472,110600.0
2007-03-05 15:15:00,32.45,32.52,32.44,32.5,76000.0,23.0401,23.0898,23.033,23.0756,76000.0
2007-03-05 15:20:00,32.49,32.6,32.48,32.56,65600.0,23.0685,23.1466,23.0614,23.1182,65600.0
2007-03-05 15:25:00,32.57,32.65,32.56,32.6,55000.0,23.1253,23.1821,23.1182,23.1466,55000.0
2007-03-05 15:30:00,32.63,32.63,32.52,32.52,39200.0,23.1679,23.1679,23.0898,23.0898,39200.0
2007-03-05 15:35:00,32.52,32.54,32.49,32.51,66400.0,23.0898,23.104,23.0685,23.0827,66400.0
2007-03-05 15:40:00,32.51,32.52,32.48,32.52,95400.0,23.0827,23.0898,23.0614,23.0898,95400.0
2007-03-05 15:45:00,32.52,32.52,32.49,32.5,65400.0,23.0898,23.0898,23.0685,23.0756,65400.0
2007-03-05 15:50:00,32.5,32.52,32.47,32.49,143400.0,23.0756,23.0898,23.0543,23.0685,143400.0
2007-03-05 15:55:00,32.49,32.5,32.4,32.42,108600.0,23.0685,23.0756,23.0046,23.0188,108600.0
2007-03-06 09:30:00,32.8,32.85,32.77,32.84,68400.0,23.2886,23.3241,23.2673,23.317,68400.0
2007-03-06 09:35:00,32.84,33.04,32.84,32.99,79800.0,23.317,23.459,23.317,23.4235,79800.0
2007-03-06 09:40:00,33.0,33.01,32.88,32.88,108200.0,23.4306,23.4377,23.3454,23.3454,108200.0
2007-03-06 09:45:00,32.87,32.92,32.78,32.79,74400.0,23.3383,23.3738,23.2744,23.2815,74400.0
2007-03-06 09:50:00,32.78,32.88,32.71,32.81,99000.0,23.2744,23.3454,23.2247,23.2957,99000.0
2007-03-06 09:55:00,32.82,32.97,32.81,32.97,91200.0,23.3028,23.4093,23.2957,23.4093,91200.0
2007-03-06 10:00:00,32.97,32.97,32.83,32.85,121600.0,23.4093,23.4093,23.3099,23.3241,121600.0
2007-03-06 10:05:00,32.84,32.93,32.84,32.85,111400.0,23.317,23.3809,23.317,23.3241,111400.0
2007-03-06 10:10:00,32.85,32.97,32.85,32.95,145400.0,23.3241,23.4093,23.3241,23.3951,145400.0
2007-03-06 10:15:00,32.96,32.97,32.88,32.92,94000.0,23.4022,23.4093,23.3454,23.3738,94000.0
2007-03-06 10:20:00,32.93,32.94,32.83,32.86,96000.0,23.3809,23.388,23.3099,23.3312,96000.0
2007-03-06 10:25:00,32.87,32.96,32.87,32.93,66600.0,23.3383,23.4022,23.3383,23.3809,66600.0
2007-03-06 10:30:00,32.92,32.94,32.81,32.82,48000.0,23.3738,23.388,23.2957,23.3028,48000.0
2007-03-06 10:35:00,32.83,32.91,32.8,32.83,87000.0,23.3099,23.3667,23.2886,23.3099,87000.0
2007-03-06 10:40:00,32.83,32.85,32.78,32.81,62800.0,23.3099,23.3241,23.2744,23.2957,62800.0
2007-03-06 10:45:00,32.8,32.8,32.72,32.77,38400.0,23.2886,23.2886,23.2318,23.2673,38400.0
2007-03-06 10:50:00,32.76,32.77,32.71,32.74,69200.0,23.2602,23.2673,23.2247,23.246,69200.0
2007-03-06 10:55:00,32.74,32.74,32.61,32.63,79000.0,23.246,23.246,23.1537,23.1679,79000.0
2007-03-06 11:00:00,32.63,32.77,32.63,32.76,78600.0,23.1679,23.2673,23.1679,23.2602,78600.0
2007-03-06 11:05:00,32.76,32.79,32.72,32.79,27400.0,23.2602,23.2815,23.2318,23.2815,27400.0
2007-03-06 11:10:00,32.79,32.8,32.7,32.73,78600.0,23.2815,23.2886,23.2176,23.2389,78600.0
2007-03-06 11:15:00,32.72,32.73,32.67,32.67,42600.0,23.2318,23.2389,23.1963,23.1963,42600.0
2007-03-06 11:20:00,32.69,32.78,32.68,32.77,41400.0,23.2105,23.2744,23.2034,23.2673,41400.0
2007-03-06 11:25:00,32.78,32.8,32.74,32.75,47400.0,23.2744,23.2886,23.246,23.2531,47400.0
2007-03-06 11:30:00,32.76,32.8,32.76,32.8,43000.0,23.2602,23.2886,23.2602,23.2886,43000.0
2007-03-06 11:35:00,32.81,32.84,32.74,32.8,76200.0,23.2957,23.317,23.246,23.2886,76200.0
2007-03-06 11:40:00,32.8,32.82,32.77,32.82,73200.0,23.2886,23.3028,23.2673,23.3028,73200.0
2007-03-06 11:45:00,32.81,32.84,32.8,32.8,62800.0,23.2957,23.317,23.2886,23.2886,62800.0
2007-03-06 11:50:00,32.79,32.88,32.79,32.82,39600.0,23.2815,23.3454,23.2815,23.3028,39600.0
2007-03-06 11:55:00,32.82,32.88,32.81,32.87,47600.0,23.3028,23.3454,23.2957,23.3383,47600.0
2007-03-06 12:00:00,32.87,32.87,32.78,32.79,96200.0,23.3383,23.3383,23.2744,23.2815,96200.0
2007-03-06 12:05:00,32.79,32.82,32.77,32.81,67800.0,23.2815,23.3028,23.2673,23.2957,67800.0
2007-03-06 12:10:00,32.81,32.81,32.76,32.77,61800.0,23.2957,23.2957,23.2602,23.2673,61800.0
2007-03-06 12:15:00,32.77,32.79,32.72,32.75,46800.0,23.2673,23.2815,23.2318,23.2531,46800.0
2007-03-06 12:20:00,32.74,32.74,32.65,32.65,49400.0,23.246,23.246,23.1821,23.1821,49400.0
2007-03-06 12:25:00,32.65,32.7,32.63,32.7,46000.0,23.1821,23.2176,23.1679,23.2176,46000.0
2007-03-06 12:30:00,32.7,32.76,32.7,32.76,37600.0,23.2176,23.2602,23.2176,23.2602,37600.0
2007-03-06 12:35:00,32.75,32.77,32.68,32.68,43200.0,23.2531,23.2673,23.2034,23.2034,43200.0
2007-03-06 12:40:00,32.67,32.74,32.66,32.74,30800.0,23.1963,23.246,23.1892,23.246,30800.0
2007-03-06 12:45:00,32.74,32.78,32.71,32.77,19400.0,23.246,23.2744,23.2247,23.2673,19400.0
2007-03-06 12:50:00,32.77,32.82,32.74,32.82,26400.0,23.2673,23.3028,23.246,23.3028,26400.0
2007-03-06 12:55:00,32.82,32.85,32.77,32.85,19200.0,23.3028,23.3241,23.2673,23.3241,19200.0
2007-03-06 13:00:00,32.85,32.87,32.82,32.87,16800.0,23.3241,23.3383,23.3028,23.3383,16800.0
2007-03-06 13:05:00,32.85,32.85,32.75,32.79,33400.0,23.3241,23.3241,23.2531,23.2815,33400.0
2007-03-06 13:10:00,32.79,32.84,32.77,32.82,25400.0,23.2815,23.317,23.2673,23.3028,25400.0
2007-03-06 13:15:00,32.81,32.84,32.78,32.79,23800.0,23.2957,23.317,23.2744,23.2815,23800.0
2007-03-06 13:20:00,32.79,32.81,32.77,32.81,27600.0,23.2815,23.2957,23.2673,23.2957,27600.0
2007-03-06 13:25:00,32.81,32.82,32.77,32.78,39000.0,23.2957,23.3028,23.2673,23.2744,39000.0
2007-03-06 13:30:00,32.77,32.81,32.73,32.79,66000.0,23.2673,23.2957,23.2389,23.2815,66000.0
2007-03-06 13:35:00,32.77,32.79,32.74,32.77,41400.0,23.2673,23.2815,23.246,23.2673,41400.0
2007-03-06 13:40:00,32.77,32.82,32.77,32.81,68400.0,23.2673,23.3028,23.2673,23.2957,68400.0
2007-03-06 13:45:00,32.82,32.84,32.79,32.8,55400.0,23.3028,23.317,23.2815,23.2886,55400.0
2007-03-06 13:50:00,32.79,32.79,32.74,32.76,89800.0,23.2815,23.2815,23.246,23.2602,89800.0
2007-03-06 13:55:00,32.76,32.77,32.73,32.75,35200.0,23.2602,23.2673,23.2389,23.2531,35200.0
2007-03-06 14:00:00,32.75,32.83,32.75,32.83,40000.0,23.2531,23.3099,23.2531,23.3099,40000.0
2007-03-06 14:05:00,32.82,32.82,32.77,32.78,44600.0,23.3028,23.3028,23.2673,23.2744,44600.0
2007-03-06 14:10:00,32.78,32.79,32.74,32.77,37600.0,23.2744,23.2815,23.246,23.2673,37600.0
2007-03-06 14:15:00,32.76,32.77,32.74,32.75,42000.0,23.2602,23.2673,23.246,23.2531,42000.0
2007-03-06 14:20:00,32.76,32.77,32.75,32.77,59000.0,23.2602,23.2673,23.2531,23.2673,59000.0
2007-03-06 14:25:00,32.77,32.83,32.77,32.83,59200.0,23.2673,23.3099,23.2673,23.3099,59200.0
2007-03-06 14:30:00,32.82,32.85,32.81,32.82,33200.0,23.3028,23.3241,23.2957,23.3028,33200.0
2007-03-06 14:35:00,32.83,32.84,32.77,32.84,45800.0,23.3099,23.317,23.2673,23.317,45800.0
2007-03-06 14:40:00,32.84,32.9,32.84,32.9,31400.0,23.317,23.3596,23.317,23.3596,31400.0
2007-03-06 14:45:00,32.9,32.91,32.88,32.88,33400.0,23.3596,23.3667,23.3454,23.3454,33400.0
2007-03-06 14:50:00,32.88,32.9,32.87,32.88,27200.0,23.3454,23.3596,23.3383,23.3454,27200.0
2007-03-06 14:55:00,32.88,32.96,32.88,32.96,38200.0,23.3454,23.4022,23.3454,23.4022,38200.0
2007-03-06 15:00:00,32.96,32.98,32.96,32.96,40800.0,23.4022,23.4164,23.4022,23.4022,40800.0
2007-03-06 15:05:00,32.97,33.01,32.96,33.01,43600.0,23.4093,23.4377,23.4022,23.4377,43600.0
2007-03-06 15:10:00,33.01,33.04,33.01,33.03,53000.0,23.4377,23.459,23.4377,23.4519,53000.0
2007-03-06 15:15:00,33.04,33.04,32.98,33.01,60800.0,23.459,23.459,23.4164,23.4377,60800.0
2007-03-06 15:20:00,33.02,33.02,32.99,33.01,51800.0,23.4448,23.4448,23.4235,23.4377,51800.0
2007-03-06 15:25:00,33.01,33.03,32.99,33.02,62000.0,23.4377,23.4519,23.4235,23.4448,62000.0
2007-03-06 15:30:00,33.02,33.06,33.01,33.06,87200.0,23.4448,23.4732,23.4377,23.4732,87200.0
2007-03-06 15:35:00,33.06,33.1,33.02,33.04,97000.0,23.4732,23.5016,23.4448,23.459,97000.0
2007-03-06 15:40:00,33.03,33.08,33.03,33.04,91800.0,23.4519,23.4874,23.4519,23.459,91800.0
2007-03-06 15:45:00,33.04,33.06,33.02,33.06,86400.0,23.459,23.4732,23.4448,23.4732,86400.0
2007-03-06 15:50:00,33.05,33.06,33.04,33.05,86200.0,23.4661,23.4732,23.459,23.4661,86200.0
2007-03-06 15:55:00,33.05,33.08,33.05,33.07,108600.0,23.4661,23.4874,23.4661,23.4803,108600.0
2007-03-07 09:30:00,33.09,33.09,32.95,33.05,51200.0,23.4945,23.4945,23.3951,23.4661,51200.0
2007-03-07 09:35:00,33.05,33.1,32.98,33.09,52600.0,23.4661,23.5016,23.4164,23.4945,52600.0
2007-03-07 09:40:00,33.09,33.24,33.09,33.12,108400.0,23.4945,23.601,23.4945,23.5158,108400.0
2007-03-07 09:45:00,33.11,33.23,33.09,33.12,72200.0,23.5087,23.5939,23.4945,23.5158,72200.0
2007-03-07 09:50:00,33.12,33.12,33.03,33.1,72400.0,23.5158,23.5158,23.4519,23.5016,72400.0
2007-03-07 09:55:00,33.1,33.12,32.92,33.07,65400.0,23.5016,23.5158,23.3738,23.4803,65400.0
2007-03-07 10:00:00,33.08,33.08,33.02,33.06,31800.0,23.4874,23.4874,23.4448,23.4732,31800.0
2007-03-07 10:05:00,33.06,33.08,32.99,33.06,28200.0,23.4732,23.4874,23.4235,23.4732,28200.0
2007-03-07 10:10:00,33.07,33.14,33.06,33.13,44400.0,23.4803,23.53,23.4732,23.5229,44400.0
2007-03-07 10:15:00,33.13,33.22,33.13,33.21,39200.0,23.5229,23.5868,23.5229,23.5797,39200.0
2007-03-07 10:20:00,33.21,33.3,33.21,33.27,76800.0,23.5797,23.6436,23.5797,23.6223,76800.0
2007-03-07 10:25:00,33.27,33.33,33.24,33.32,51800.0,23.6223,23.6649,23.601,23.6578,51800.0
2007-03-07 10:30:00,33.33,33.57,33.33,33.54,293600.0,23.6649,23.8353,23.6649,23.814,293600.0
2007-03-07 10:35:00,33.52,33.64,33.52,33.63,151800.0,23.7998,23.885,23.7998,23.8779,151800.0
2007-03-07 10:40:00,33.64,33.68,33.58,33.67,107200.0,23.885,23.9134,23.8424,23.9063,107200.0
2007-03-07 10:45:00,33.68,33.7,33.63,33.63,78600.0,23.9134,23.9276,23.8779,23.8779,78600.0
2007-03-07 10:50:00,33.65,33.66,33.57,33.6,87600.0,23.8921,23.8992,23.8353,23.8566,87600.0
2007-03-07 10:55:00,33.6,33.63,33.56,33.61,95400.0,23.8566,23.8779,23.8282,23.8637,95400.0
2007-03-07 11:00:00,33.61,33.61,33.54,33.6,154400.0,23.8637,23.8637,23.814,23.8566,154400.0
2007-03-07 11:05:00,33.61,33.63,33.54,33.54,127400.0,23.8637,23.8779,23.814,23.814,127400.0
2007-03-07 11:10:00,33.53,33.67,33.44,33.64,118800.0,23.8069,23.9063,23.743,23.885,118800.0
2007-03-07 11:15:00,33.64,33.71,33.63,33.68,96800.0,23.885,23.9347,23.8779,23.9134,96800.0
2007-03-07 11:20:00,33.69,33.76,33.68,33.68,118600.0,23.9205,23.9702,23.9134,23.9134,118600.0
2007-03-07 11:25:00,33.68,33.76,33.6,33.61,55400.0,23.9134,23.9702,23.8566,23.8637,55400.0
2007-03-07 11:30:00,33.61,33.62,33.43,33.51,85000.0,23.8637,23.8708,23.7359,23.7927,85000.0
2007-03-07 11:35:00,33.51,33.62,33.43,33.61,60600.0,23.7927,23.8708,23.7359,23.8637,60600.0
2007-03-07 11:40:00,33.62,33.72,33.62,33.66,53200.0,23.8708,23.9418,23.8708,23.8992,53200.0
2007-03-07 11:45:00,33.65,33.65,33.52,33.55,64600.0,23.8921,23.8921,23.7998,23.8211,64600.0
2007-03-07 11:50:00,33.55,33.64,33.55,33.59,52200.0,23.8211,23.885,23.8211,23.8495,52200.0
2007-03-07 11:55:00,33.6,33.68,33.6,33.68,24000.0,23.8566,23.9134,23.8566,23.9134,24000.0
2007-03-07 12:00:00,33.67,33.67,33.6,33.6,23000.0,23.9063,23.9063,23.8566,23.8566,23000.0
2007-03-07 12:05:00,33.61,33.68,33.59,33.68,38600.0,23.8637,23.9134,23.8495,23.9134,38600.0
2007-03-07 12:10:00,33.68,33.69,33.65,33.66,36400.0,23.9134,23.9205,23.8921,23.8992,36400.0
2007-03-07 12:15:00,33.66,33.66,33.56,33.57,63200.0,23.8992,23.8992,23.8282,23.8353,63200.0
2007-03-07 12:20:00,33.57,33.59,33.51,33.52,117200.0,23.8353,23.8495,23.7927,23.7998,117200.0
2007-03-07 12:25:00,33.52,33.56,33.46,33.55,113000.0,23.7998,23.8282,23.7572,23.8211,113000.0
2007-03-07 12:30:00,33.55,33.61,33.52,33.59,44600.0,23.8211,23.8637,23.7998,23.8495,44600.0
2007-03-07 12:35:00,33.58,33.67,33.58,33.67,42800.0,23.8424,23.9063,23.8424,23.9063,42800.0
2007-03-07 12:40:00,33.66,33.68,33.63,33.64,28000.0,23.8992,23.9134,23.8779,23.885,28000.0
2007-03-07 12:45:00,33.65,33.73,33.65,33.7,39000.0,23.8921,23.9489,23.8921,23.9276,39000.0
2007-03-07 12:50:00,33.69,33.7,33.65,33.66,11800.0,23.9205,23.9276,23.8921,23.8992,11800.0
2007-03-07 12:55:00,33.67,33.71,33.63,33.69,22400.0,23.9063,23.9347,23.8779,23.9205,22400.0
2007-03-07 13:00:00,33.68,33.72,33.68,33.72,12200.0,23.9134,23.9418,23.9134,23.9418,12200.0
2007-03-07 13:05:00,33.72,33.77,33.71,33.77,33200.0,23.9418,23.9773,23.9347,23.9773,33200.0
2007-03-07 13:10:00,33.77,33.83,33.76,33.83,34600.0,23.9773,24.0199,23.9702,24.0199,34600.0
2007-03-07 13:15:00,33.84,33.97,33.83,33.96,64000.0,24.027,24.1193,24.0199,24.1122,64000.0
2007-03-07 13:20:00,33.96,33.97,33.91,33.97,59800.0,24.1122,24.1193,24.0767,24.1193,59800.0
2007-03-07 13:25:00,33.97,34.0,33.95,33.99,55400.0,24.1193,24.1406,24.1051,24.1335,55400.0
2007-03-07 13:30:00,33.99,34.06,33.97,34.05,58000.0,24.1335,24.1832,24.1193,24.1761,58000.0
2007-03-07 13:35:00,34.05,34.12,34.05,34.1,44600.0,24.1761,24.2258,24.1761,24.2116,44600.0
2007-03-07 13:40:00,34.1,34.13,34.05,34.06,48600.0,24.2116,24.2329,24.1761,24.1832,48600.0
2007-03-07 13:45:00,34.06,34.13,34.04,34.09,31000.0,24.1832,24.2329,24.169,24.2045,31000.0
2007-03-07 13:50:00,34.09,34.13,33.98,34.0,95000.0,24.2045,24.2329,24.1264,24.1406,95000.0
2007-03-07 13:55:00,34.01,34.02,33.94,34.02,30600.0,24.1477,24.1548,24.098,24.1548,30600.0
2007-03-07 14:00:00,34.02,34.06,33.97,33.99,53600.0,24.1548,24.1832,24.1193,24.1335,53600.0
2007-03-07 14:05:00,33.99,34.08,33.99,34.05,46800.0,24.1335,24.1974,24.1335,24.1761,46800.0
2007-03-07 14:10:00,34.06,34.09,34.02,34.09,72400.0,24.1832,24.2045,24.1548,24.2045,72400.0
2007-03-07 14:15:00,34.07,34.11,34.02,34.11,53600.0,24.1903,24.2187,24.1548,24.2187,53600.0
2007-03-07 14:20:00,34.1,34.15,34.06,34.07,74400.0,24.2116,24.2471,24.1832,24.1903,74400.0
2007-03-07 14:25:00,34.07,34.1,34.02,34.1,34800.0,24.1903,24.2116,24.1548,24.2116,34800.0
2007-03-07 14:30:00,34.11,34.15,34.1,34.13,41400.0,24.2187,24.2471,24.2116,24.2329,41400.0
2007-03-07 14:35:00,34.13,34.13,34.07,34.08,30800.0,24.2329,24.2329,24.1903,24.1974,30800.0
2007-03-07 14:40:00,34.07,34.13,34.07,34.11,49800.0,24.1903,24.2329,24.1903,24.2187,49800.0
2007-03-07 14:45:00,34.1,34.13,34.08,34.13,29000.0,24.2116,24.2329,24.1974,24.2329,29000.0
2007-03-07 14:50:00,34.13,34.15,34.09,34.09,31000.0,24.2329,24.2471,24.2045,24.2045,31000.0
2007-03-07 14:55:00,34.1,34.1,34.04,34.04,30400.0,24.2116,24.2116,24.169,24.169,30400.0
2007-03-07 15:00:00,34.04,34.12,34.04,34.1,73000.0,24.169,24.2258,24.169,24.2116,73000.0
2007-03-07 15:05:00,34.1,34.15,34.08,34.09,58800.0,24.2116,24.2471,24.1974,24.2045,58800.0
2007-03-07 15:10:00,34.08,34.09,34.05,34.06,47800.0,24.1974,24.2045,24.1761,24.1832,47800.0
2007-03-07 15:15:00,34.06,34.08,34.05,34.07,54000.0,24.1832,24.1974,24.1761,24.1903,54000.0
2007-03-07 15:20:00,34.06,34.12,34.03,34.05,91400.0,24.1832,24.2258,24.1619,24.1761,91400.0
2007-03-07 15:25:00,34.05,34.09,34.02,34.05,63800.0,24.1761,24.2045,24.1548,24.1761,63800.0
2007-03-07 15:30:00,34.04,34.05,33.91,33.92,101000.0,24.169,24.1761,24.0767,24.0838,101000.0
2007-03-07 15:35:00,33.91,33.95,33.9,33.91,61400.0,24.0767,24.1051,24.0696,24.0767,61400.0
2007-03-07 15:40:00,33.91,33.91,33.75,33.75,97200.0,24.0767,24.0767,23.9631,23.9631,97200.0
2007-03-07 15:45:00,33.76,33.77,33.66,33.75,177200.0,23.9702,23.9773,23.8992,23.9631,177200.0
2007-03-07 15:50:00,33.75,33.76,33.63,33.63,164400.0,23.9631,23.9702,23.8779,23.8779,164400.0
2007-03-07 15:55:00,33.63,33.67,33.6,33.62,146800.0,23.8779,23.9063,23.8566,23.8708,146800.0
2007-03-08 09:30:00,33.77,33.87,33.65,33.65,74200.0,23.9773,24.0483,23.8921,23.8921,74200.0
2007-03-08 09:35:00,33.66,33.81,33.66,33.76,55200.0,23.8992,24.0057,23.8992,23.9702,55200.0
2007-03-08 09:40:00,33.76,33.99,33.75,33.91,87400.0,23.9702,24.1335,23.9631,24.0767,87400.0
2007-03-08 09:45:00,33.91,33.97,33.81,33.84,58400.0,24.0767,24.1193,24.0057,24.027,58400.0
2007-03-08 09:50:00,33.82,33.85,33.69,33.69,129000.0,24.0128,24.0341,23.9205,23.9205,129000.0
2007-03-08 09:55:00,33.7,33.73,33.56,33.58,91400.0,23.9276,23.9489,23.8282,23.8424,91400.0
2007-03-08 10:00:00,33.58,33.65,33.57,33.58,105600.0,23.8424,23.8921,23.8353,23.8424,105600.0
2007-03-08 10:05:00,33.59,33.63,33.55,33.62,54800.0,23.8495,23.8779,23.8211,23.8708,54800.0
2007-03-08 10:10:00,33.63,33.7,33.62,33.7,38800.0,23.8779,23.9276,23.8708,23.9276,38800.0
2007-03-08 10:15:00,33.7,33.74,33.68,33.7,79600.0,23.9276,23.956,23.9134,23.9276,79600.0
2007-03-08 10:20:00,33.7,33.73,33.65,33.68,77400.0,23.9276,23.9489,23.8921,23.9134,77400.0
2007-03-08 10:25:00,33.68,33.72,33.65,33.7,95200.0,23.9134,23.9418,23.8921,23.9276,95200.0
2007-03-08 10:30:00,33.7,33.86,33.59,33.86,227800.0,23.9276,24.0412,23.8495,24.0412,227800.0
2007-03-08 10:35:00,33.85,33.88,33.77,33.86,95800.0,24.0341,24.0554,23.9773,24.0412,95800.0
2007-03-08 10:40:00,33.86,33.88,33.71,33.71,43400.0,24.0412,24.0554,23.9347,23.9347,43400.0
2007-03-08 10:45:00,33.72,33.73,33.68,33.71,48600.0,23.9418,23.9489,23.9134,23.9347,48600.0
2007-03-08 10:50:00,33.71,33.77,33.63,33.63,31400.0,23.9347,23.9773,23.8779,23.8779,31400.0
2007-03-08 10:55:00,33.63,33.67,33.58,33.64,88400.0,23.8779,23.9063,23.8424,23.885,88400.0
2007-03-08 11:00:00,33.65,33.74,33.6,33.7,52600.0,23.8921,23.956,23.8566,23.9276,52600.0
2007-03-08 11:05:00,33.72,33.74,33.5,33.51,109400.0,23.9418,23.956,23.7856,23.7927,109400.0
2007-03-08 11:10:00,33.51,33.6,33.49,33.59,109000.0,23.7927,23.8566,23.7785,23.8495,109000.0
2007-03-08 11:15:00,33.6,33.6,33.54,33.58,79000.0,23.8566,23.8566,23.814,23.8424,79000.0
2007-03-08 11:20:00,33.57,33.57,33.46,33.54,79000.0,23.8353,23.8353,23.7572,23.814,79000.0
2007-03-08 11:25:00,33.54,33.74,33.53,33.74,148800.0,23.814,23.956,23.8069,23.956,148800.0
2007-03-08 11:30:00,33.74,33.8,33.73,33.79,73000.0,23.956,23.9986,23.9489,23.9915,73000.0
2007-03-08 11:35:00,33.79,33.84,33.78,33.82,41400.0,23.9915,24.027,23.9844,24.0128,41400.0
2007-03-08 11:40:00,33.81,33.85,33.77,33.84,38400.0,24.0057,24.0341,23.9773,24.027,38400.0
2007-03-08 11:45:00,33.84,33.88,33.8,33.85,69400.0,24.027,24.0554,23.9986,24.0341,69400.0
2007-03-08 11:50:00,33.86,33.9,33.84,33.86,89800.0,24.0412,24.0696,24.027,24.0412,89800.0
2007-03-08 11:55:00,33.88,33.89,33.81,33.87,26000.0,24.0554,24.0625,24.0057,24.0483,26000.0
2007-03-08 12:00:00,33.85,33.85,33.79,33.82,34000.0,24.0341,24.0341,23.9915,24.0128,34000.0
2007-03-08 12:05:00,33.82,33.82,33.72,33.73,36600.0,24.0128,24.0128,23.9418,23.9489,36600.0
2007-03-08 12:10:00,33.72,33.78,33.72,33.77,31600.0,23.9418,23.9844,23.9418,23.9773,31600.0
2007-03-08 12:15:00,33.79,33.82,33.77,33.77,30800.0,23.9915,24.0128,23.9773,23.9773,30800.0
2007-03-08 12:20:00,33.77,33.79,33.73,33.73,27000.0,23.9773,23.9915,23.9489,23.9489,27000.0
2007-03-08 12:25:00,33.73,33.77,33.73,33.76,9200.0,23.9489,23.9773,23.9489,23.9702,9200.0
2007-03-08 12:30:00,33.76,33.92,33.76,33.88,87400.0,23.9702,24.0838,23.9702,24.0554,87400.0
2007-03-08 12:35:00,33.88,33.88,33.8,33.8,23400.0,24.0554,24.0554,23.9986,23.9986,23400.0
2007-03-08 12:40:00,33.79,33.81,33.76,33.81,12200.0,23.9915,24.0057,23.9702,24.0057,12200.0
2007-03-08 12:45:00,33.81,33.81,33.73,33.79,24400.0,24.0057,24.0057,23.9489,23.9915,24400.0
2007-03-08 12:50:00,33.8,33.8,33.74,33.76,19600.0,23.9986,23.9986,23.956,23.9702,19600.0
2007-03-08 12:55:00,33.74,33.81,33.74,33.8,5400.0,23.956,24.0057,23.956,23.9986,5400.0
2007-03-08 13:00:00,33.79,33.81,33.77,33.77,26000.0,23.9915,24.0057,23.9773,23.9773,26000.0
2007-03-08 13:05:00,33.78,33.87,33.76,33.87,17600.0,23.9844,24.0483,23.9702,24.0483,17600.0
2007-03-08 13:10:00,33.87,33.87,33.8,33.87,13000.0,24.0483,24.0483,23.9986,24.0483,13000.0
2007-03-08 13:15:00,33.87,33.87,33.77,33.8,19600.0,24.0483,24.0483,23.9773,23.9986,19600.0
2007-03-08 13:20:00,33.8,33.83,33.8,33.8,10800.0,23.9986,24.0199,23.9986,23.9986,10800.0
2007-03-08 13:25:00,33.81,33.83,33.79,33.8,17400.0,24.0057,24.0199,23.9915,23.9986,17400.0
2007-03-08 13:30:00,33.8,33.8,33.77,33.8,7400.0,23.9986,23.9986,23.9773,23.9986,7400.0
2007-03-08 13:35:00,33.8,33.81,33.77,33.78,10000.0,23.9986,24.0057,23.9773,23.9844,10000.0
2007-03-08 13:40:00,33.77,33.77,33.67,33.68,34600.0,23.9773,23.9773,23.9063,23.9134,34600.0
2007-03-08 13:45:00,33.69,33.75,33.68,33.71,31400.0,23.9205,23.9631,23.9134,23.9347,31400.0
2007-03-08 13:50:00,33.7,33.73,33.67,33.67,29200.0,23.9276,23.9489,23.9063,23.9063,29200.0
2007-03-08 13:55:00,33.68,33.71,33.67,33.68,21400.0,23.9134,23.9347,23.9063,23.9134,21400.0
2007-03-08 14:00:00,33.68,33.68,33.56,33.57,39800.0,23.9134,23.9134,23.8282,23.8353,39800.0
2007-03-08 14:05:00,33.57,33.68,33.56,33.67,36000.0,23.8353,23.9134,23.8282,23.9063,36000.0
2007-03-08 14:10:00,33.67,33.68,33.54,33.55,28400.0,23.9063,23.9134,23.814,23.8211,28400.0
2007-03-08 14:15:00,33.54,33.63,33.52,33.63,38800.0,23.814,23.8779,23.7998,23.8779,38800.0
2007-03-08 14:20:00,33.62,33.65,33.6,33.65,9400.0,23.8708,23.8921,23.8566,23.8921,9400.0
2007-03-08 14:25:00,33.63,33.66,33.55,33.55,38000.0,23.8779,23.8992,23.8211,23.8211,38000.0
2007-03-08 14:30:00,33.55,33.59,33.45,33.46,50000.0,23.8211,23.8495,23.7501,23.7572,50000.0
2007-03-08 14:35:00,33.46,33.48,33.31,33.38,124000.0,23.7572,23.7714,23.6507,23.7004,124000.0
2007-03-08 14:40:00,33.38,33.45,33.38,33.39,38600.0,23.7004,23.7501,23.7004,23.7075,38600.0
2007-03-08 14:45:00,33.4,33.46,33.37,33.43,41000.0,23.7146,23.7572,23.6933,23.7359,41000.0
2007-03-08 14:50:00,33.43,33.45,33.41,33.43,26400.0,23.7359,23.7501,23.7217,23.7359,26400.0
2007-03-08 14:55:00,33.43,33.48,33.4,33.47,18000.0,23.7359,23.7714,23.7146,23.7643,18000.0
2007-03-08 15:00:00,33.47,33.55,33.47,33.53,30800.0,23.7643,23.8211,23.7643,23.8069,30800.0
2007-03-08 15:05:00,33.52,33.52,33.45,33.47,14400.0,23.7998,23.7998,23.7501,23.7643,14400.0
2007-03-08 15:10:00,33.47,33.52,33.46,33.49,20400.0,23.7643,23.7998,23.7572,23.7785,20400.0
2007-03-08 15:15:00,33.48,33.52,33.47,33.49,26400.0,23.7714,23.7998,23.7643,23.7785,26400.0
2007-03-08 15:20:00,33.48,33.51,33.45,33.46,37200.0,23.7714,23.7927,23.7501,23.7572,37200.0
2007-03-08 15:25:00,33.47,33.5,33.47,33.48,23600.0,23.7643,23.7856,23.7643,23.7714,23600.0
2007-03-08 15:30:00,33.48,33.59,33.47,33.59,45600.0,23.7714,23.8495,23.7643,23.8495,45600.0
2007-03-08 15:35:00,33.59,33.6,33.55,33.57,33400.0,23.8495,23.8566,23.8211,23.8353,33400.0
2007-03-08 15:40:00,33.57,33.6,33.55,33.56,40400.0,23.8353,23.8566,23.8211,23.8282,40400.0
2007-03-08 15:45:00,33.55,33.56,33.46,33.48,48000.0,23.8211,23.8282,23.7572,23.7714,48000.0
2007-03-08 15:50:00,33.49,33.52,33.43,33.44,70400.0,23.7785,23.7998,23.7359,23.743,70400.0
2007-03-08 15:55:00,33.43,33.49,33.41,33.49,69200.0,23.7359,23.7785,23.7217,23.7785,69200.0
2007-03-09 09:30:00,33.7,33.84,33.66,33.83,52600.0,23.9276,24.027,23.8992,24.0199,52600.0
2007-03-09 09:35:00,33.81,33.83,33.63,33.68,51600.0,24.0057,24.0199,23.8779,23.9134,51600.0
2007-03-09 09:40:00,33.7,33.8,33.67,33.69,42800.0,23.9276,23.9986,23.9063,23.9205,42800.0
2007-03-09 09:45:00,33.68,33.77,33.62,33.73,75800.0,23.9134,23.9773,23.8708,23.9489,75800.0
2007-03-09 09:50:00,33.74,33.8,33.51,33.57,60200.0,23.956,23.9986,23.7927,23.8353,60200.0
2007-03-09 09:55:00,33.58,33.69,33.54,33.58,46800.0,23.8424,23.9205,23.814,23.8424,46800.0
2007-03-09 10:00:00,33.61,33.68,33.51,33.51,27000.0,23.8637,23.9134,23.7927,23.7927,27000.0
2007-03-09 10:05:00,33.52,33.52,33.42,33.48,58000.0,23.7998,23.7998,23.7288,23.7714,58000.0
2007-03-09 10:10:00,33.47,33.58,33.43,33.47,52800.0,23.7643,23.8424,23.7359,23.7643,52800.0
2007-03-09 10:15:00,33.47,33.47,33.33,33.38,61000.0,23.7643,23.7643,23.6649,23.7004,61000.0
2007-03-09 10:20:00,33.39,33.44,33.35,33.41,55400.0,23.7075,23.743,23.6791,23.7217,55400.0
2007-03-09 10:25:00,33.38,33.54,33.38,33.54,33000.0,23.7004,23.814,23.7004,23.814,33000.0
2007-03-09 10:30:00,33.54,33.58,33.49,33.57,30400.0,23.814,23.8424,23.7785,23.8353,30400.0
2007-03-09 10:35:00,33.57,33.67,33.57,33.66,18600.0,23.8353,23.9063,23.8353,23.8992,18600.0
2007-03-09 10:40:00,33.66,33.68,33.57,33.57,21600.0,23.8992,23.9134,23.8353,23.8353,21600.0
2007-03-09 10:45:00,33.59,33.6,33.52,33.6,46000.0,23.8495,23.8566,23.7998,23.8566,46000.0
2007-03-09 10:50:00,33.61,33.65,33.53,33.62,32200.0,23.8637,23.8921,23.8069,23.8708,32200.0
2007-03-09 10:55:00,33.63,33.63,33.54,33.56,14200.0,23.8779,23.8779,23.814,23.8282,14200.0
2007-03-09 11:00:00,33.54,33.54,33.41,33.49,42600.0,23.814,23.814,23.7217,23.7785,42600.0
2007-03-09 11:05:00,33.49,33.53,33.48,33.49,12600.0,23.7785,23.8069,23.7714,23.7785,12600.0
2007-03-09 11:10:00,33.51,33.66,33.51,33.65,26400.0,23.7927,23.8992,23.7927,23.8921,26400.0
2007-03-09 11:15:00,33.67,33.69,33.6,33.66,16200.0,23.9063,23.9205,23.8566,23.8992,16200.0
2007-03-09 11:20:00,33.65,33.69,33.58,33.68,24400.0,23.8921,23.9205,23.8424,23.9134,24400.0
2007-03-09 11:25:00,33.67,33.71,33.62,33.7,23800.0,23.9063,23.9347,23.8708,23.9276,23800.0
2007-03-09 11:30:00,33.71,33.81,33.67,33.81,29400.0,23.9347,24.0057,23.9063,24.0057,29400.0
2007-03-09 11:35:00,33.8,33.87,33.78,33.87,50600.0,23.9986,24.0483,23.9844,24.0483,50600.0
2007-03-09 11:40:00,33.87,33.88,33.78,33.78,36800.0,24.0483,24.0554,23.9844,23.9844,36800.0
2007-03-09 11:45:00,33.77,33.79,33.76,33.78,12600.0,23.9773,23.9915,23.9702,23.9844,12600.0
2007-03-09 11:50:00,33.8,33.83,33.74,33.82,26600.0,23.9986,24.0199,23.956,24.0128,26600.0
2007-03-09 11:55:00,33.82,33.82,33.71,33.75,25000.0,24.0128,24.0128,23.9347,23.9631,25000.0
2007-03-09 12:00:00,33.75,33.83,33.74,33.78,18800.0,23.9631,24.0199,23.956,23.9844,18800.0
2007-03-09 12:05:00,33.8,33.84,33.8,33.81,32200.0,23.9986,24.027,23.9986,24.0057,32200.0
2007-03-09 12:10:00,33.8,33.82,33.77,33.77,27600.0,23.9986,24.0128,23.9773,23.9773,27600.0
2007-03-09 12:15:00,33.77,33.77,33.73,33.74,28600.0,23.9773,23.9773,23.9489,23.956,28600.0
2007-03-09 12:20:00,33.74,33.79,33.73,33.74,25600.0,23.956,23.9915,23.9489,23.956,25600.0
2007-03-09 12:25:00,33.74,33.83,33.74,33.83,16800.0,23.956,24.0199,23.956,24.0199,16800.0
2007-03-09 12:30:00,33.84,33.85,33.77,33.79,27200.0,24.027,24.0341,23.9773,23.9915,27200.0
2007-03-09 12:35:00,33.79,33.81,33.73,33.81,27400.0,23.9915,24.0057,23.9489,24.0057,27400.0
2007-03-09 12:40:00,33.79,33.79,33.69,33.72,17600.0,23.9915,23.9915,23.9205,23.9418,17600.0
2007-03-09 12:45:00,33.69,33.72,33.62,33.69,36400.0,23.9205,23.9418,23.8708,23.9205,36400.0
2007-03-09 12:50:00,33.69,33.69,33.63,33.64,17000.0,23.9205,23.9205,23.8779,23.885,17000.0
2007-03-09 12:55:00,33.65,33.66,33.57,33.62,20000.0,23.8921,23.8992,23.8353,23.8708,20000.0
2007-03-09 13:00:00,33.62,33.66,33.6,33.66,18200.0,23.8708,23.8992,23.8566,23.8992,18200.0
2007-03-09 13:05:00,33.63,33.63,33.58,33.59,11400.0,23.8779,23.8779,23.8424,23.8495,11400.0
2007-03-09 13:10:00,33.6,33.63,33.57,33.58,29800.0,23.8566,23.8779,23.8353,23.8424,29800.0
2007-03-09 13:15:00,33.58,33.61,33.56,33.58,37800.0,23.8424,23.8637,23.8282,23.8424,37800.0
2007-03-09 13:20:00,33.58,33.64,33.57,33.62,36200.0,23.8424,23.885,23.8353,23.8708,36200.0
2007-03-09 13:25:00,33.63,33.68,33.63,33.63,25200.0,23.8779,23.9134,23.8779,23.8779,25200.0
2007-03-09 13:30:00,33.63,33.67,33.58,33.63,28000.0,23.8779,23.9063,23.8424,23.8779,28000.0
2007-03-09 13:35:00,33.63,33.66,33.57,33.59,34400.0,23.8779,23.8992,23.8353,23.8495,34400.0
2007-03-09 13:40:00,33.6,33.67,33.59,33.63,21400.0,23.8566,23.9063,23.8495,23.8779,21400.0
2007-03-09 13:45:00,33.63,33.64,33.54,33.56,26600.0,23.8779,23.885,23.814,23.8282,26600.0
2007-03-09 13:50:00,33.54,33.58,33.48,33.49,27800.0,23.814,23.8424,23.7714,23.7785,27800.0
2007-03-09 13:55:00,33.49,33.49,33.42,33.45,59400.0,23.7785,23.7785,23.7288,23.7501,59400.0
2007-03-09 14:00:00,33.45,33.49,33.38,33.48,25600.0,23.7501,23.7785,23.7004,23.7714,25600.0
2007-03-09 14:05:00,33.49,33.51,33.4,33.44,29400.0,23.7785,23.7927,23.7146,23.743,29400.0
2007-03-09 14:10:00,33.42,33.47,33.42,33.47,13800.0,23.7288,23.7643,23.7288,23.7643,13800.0
2007-03-09 14:15:00,33.46,33.49,33.41,33.45,35800.0,23.7572,23.7785,23.7217,23.7501,35800.0
2007-03-09 14:20:00,33.45,33.48,33.38,33.42,27200.0,23.7501,23.7714,23.7004,23.7288,27200.0
2007-03-09 14:25:00,33.42,33.42,33.33,33.35,40400.0,23.7288,23.7288,23.6649,23.6791,40400.0
2007-03-09 14:30:00,33.35,33.37,33.26,33.26,52400.0,23.6791,23.6933,23.6152,23.6152,52400.0
2007-03-09 14:35:00,33.27,33.36,33.27,33.35,38000.0,23.6223,23.6862,23.6223,23.6791,38000.0
2007-03-09 14:40:00,33.35,33.36,33.33,33.33,15400.0,23.6791,23.6862,23.6649,23.6649,15400.0
2007-03-09 14:45:00,33.35,33.38,33.31,33.32,14600.0,23.6791,23.7004,23.6507,23.6578,14600.0
2007-03-09 14:50:00,33.31,33.35,33.29,33.34,12800.0,23.6507,23.6791,23.6365,23.672,12800.0
2007-03-09 14:55:00,33.34,33.38,33.31,33.37,15000.0,23.672,23.7004,23.6507,23.6933,15000.0
2007-03-09 15:00:00,33.38,33.41,33.37,33.38,43000.0,23.7004,23.7217,23.6933,23.7004,43000.0
2007-03-09 15:05:00,33.37,33.4,33.34,33.4,18600.0,23.6933,23.7146,23.672,23.7146,18600.0
2007-03-09 15:10:00,33.38,33.41,33.37,33.37,14400.0,23.7004,23.7217,23.6933,23.6933,14400.0
2007-03-09 15:15:00,33.36,33.4,33.34,33.37,40800.0,23.6862,23.7146,23.672,23.6933,40800.0
2007-03-09 15:20:00,33.38,33.41,33.36,33.37,20000.0,23.7004,23.7217,23.6862,23.6933,20000.0
2007-03-09 15:25:00,33.37,33.43,33.37,33.42,18400.0,23.6933,23.7359,23.6933,23.7288,18400.0
2007-03-09 15:30:00,33.43,33.44,33.38,33.41,22600.0,23.7359,23.743,23.7004,23.7217,22600.0
2007-03-09 15:35:00,33.4,33.48,33.4,33.46,46400.0,23.7146,23.7714,23.7146,23.7572,46400.0
2007-03-09 15:40:00,33.45,33.47,33.42,33.47,47800.0,23.7501,23.7643,23.7288,23.7643,47800.0
2007-03-09 15:45:00,33.45,33.56,33.45,33.49,76400.0,23.7501,23.8282,23.7501,23.7785,76400.0
2007-03-09 15:50:00,33.51,33.51,33.48,33.51,41400.0,23.7927,23.7927,23.7714,23.7927,41400.0
2007-03-09 15:55:00,33.51,33.51,33.44,33.49,61000.0,23.7927,23.7927,23.743,23.7785,61000.0
2007-03-12 09:30:00,33.2,33.24,33.02,33.13,43800.0,23.5726,23.601,23.4448,23.5229,43800.0
2007-03-12 09:35:00,33.13,33.18,33.01,33.03,28400.0,23.5229,23.5584,23.4377,23.4519,28400.0
2007-03-12 09:40:00,33.03,33.14,33.0,33.12,61600.0,23.4519,23.53,23.4306,23.5158,61600.0
2007-03-12 09:45:00,33.11,33.23,33.0,33.02,78400.0,23.5087,23.5939,23.4306,23.4448,78400.0
2007-03-12 09:50:00,33.02,33.05,32.94,32.96,56200.0,23.4448,23.4661,23.388,23.4022,56200.0
2007-03-12 09:55:00,32.96,32.98,32.92,32.92,25800.0,23.4022,23.4164,23.3738,23.3738,25800.0
2007-03-12 10:00:00,32.93,33.02,32.88,33.0,56000.0,23.3809,23.4448,23.3454,23.4306,56000.0
2007-03-12 10:05:00,32.99,33.02,32.91,32.99,49200.0,23.4235,23.4448,23.3667,23.4235,49200.0
2007-03-12 10:10:00,32.99,33.05,32.98,32.99,88000.0,23.4235,23.4661,23.4164,23.4235,88000.0
2007-03-12 10:15:00,32.98,33.1,32.93,33.02,52800.0,23.4164,23.5016,23.3809,23.4448,52800.0
2007-03-12 10:20:00,33.02,33.1,33.02,33.07,36800.0,23.4448,23.5016,23.4448,23.4803,36800.0
2007-03-12 10:25:00,33.04,33.06,32.95,32.95,37800.0,23.459,23.4732,23.3951,23.3951,37800.0
2007-03-12 10:30:00,32.94,33.0,32.93,32.97,34600.0,23.388,23.4306,23.3809,23.4093,34600.0
2007-03-12 10:35:00,32.97,32.99,32.97,32.99,15000.0,23.4093,23.4235,23.4093,23.4235,15000.0
2007-03-12 10:40:00,32.99,33.02,32.95,32.98,30600.0,23.4235,23.4448,23.3951,23.4164,30600.0
2007-03-12 10:45:00,32.97,33.0,32.96,33.0,41000.0,23.4093,23.4306,23.4022,23.4306,41000.0
2007-03-12 10:50:00,33.0,33.03,32.99,33.0,41200.0,23.4306,23.4519,23.4235,23.4306,41200.0
2007-03-12 10:55:00,32.99,32.99,32.92,32.95,39000.0,23.4235,23.4235,23.3738,23.3951,39000.0
2007-03-12 11:00:00,32.94,32.99,32.93,32.93,34200.0,23.388,23.4235,23.3809,23.3809,34200.0
2007-03-12 11:05:00,32.95,32.96,32.92,32.92,24000.0,23.3951,23.4022,23.3738,23.3738,24000.0
2007-03-12 11:10:00,32.93,32.93,32.9,32.93,24400.0,23.3809,23.3809,23.3596,23.3809,24400.0
2007-03-12 11:15:00,32.91,33.01,32.91,32.99,48600.0,23.3667,23.4377,23.3667,23.4235,48600.0
2007-03-12 11:20:00,33.0,33.01,32.94,32.97,41600.0,23.4306,23.4377,23.388,23.4093,41600.0
2007-03-12 11:25:00,32.97,32.97,32.97,32.97,0.0,23.4093,23.4093,23.4093,23.4093,0.0
2007-03-12 11:30:00,32.99,32.99,32.99,32.99,200.0,23.4235,23.4235,23.4235,23.4235,200.0
2007-03-12 11:35:00,32.99,33.02,32.97,33.0,66800.0,23.4235,23.4448,23.4093,23.4306,66800.0
2007-03-12 11:40:00,33.0,33.04,32.99,33.02,63200.0,23.4306,23.459,23.4235,23.4448,63200.0
2007-03-12 11:45:00,33.02,33.03,32.99,33.0,39800.0,23.4448,23.4519,23.4235,23.4306,39800.0
2007-03-12 11:50:00,33.0,33.07,33.0,33.05,63800.0,23.4306,23.4803,23.4306,23.4661,63800.0
2007-03-12 11:55:00,33.05,33.07,33.02,33.02,60400.0,23.4661,23.4803,23.4448,23.4448,60400.0
2007-03-12 12:00:00,33.03,33.03,32.98,33.01,33400.0,23.4519,23.4519,23.4164,23.4377,33400.0
2007-03-12 12:05:00,33.0,33.05,32.98,33.01,100200.0,23.4306,23.4661,23.4164,23.4377,100200.0
2007-03-12 12:10:00,33.02,33.06,32.99,33.04,80400.0,23.4448,23.4732,23.4235,23.459,80400.0
2007-03-12 12:15:00,33.04,33.1,33.02,33.05,102800.0,23.459,23.5016,23.4448,23.4661,102800.0
2007-03-12 12:20:00,33.05,33.07,32.96,32.97,81200.0,23.4661,23.4803,23.4022,23.4093,81200.0
2007-03-12 12:25:00,32.98,32.99,32.94,32.95,52400.0,23.4164,23.4235,23.388,23.3951,52400.0
2007-03-12 12:30:00,32.94,32.96,32.91,32.93,69600.0,23.388,23.4022,23.3667,23.3809,69600.0
2007-03-12 12:35:00,32.93,32.96,32.93,32.94,40000.0,23.3809,23.4022,23.3809,23.388,40000.0
2007-03-12 12:40:00,32.94,32.97,32.93,32.97,27000.0,23.388,23.4093,23.3809,23.4093,27000.0
2007-03-12 12:45:00,32.98,32.99,32.95,32.96,66600.0,23.4164,23.4235,23.3951,23.4022,66600.0
2007-03-12 12:50:00,32.96,32.97,32.95,32.97,44000.0,23.4022,23.4093,23.3951,23.4093,44000.0
2007-03-12 12:55:00,32.97,33.0,32.96,33.0,71600.0,23.4093,23.4306,23.4022,23.4306,71600.0
2007-03-12 13:00:00,33.0,33.0,32.99,32.99,63600.0,23.4306,23.4306,23.4235,23.4235,63600.0
2007-03-12 13:05:00,32.99,33.01,32.95,32.96,34400.0,23.4235,23.4377,23.3951,23.4022,34400.0
2007-03-12 13:10:00,32.97,32.98,32.96,32.97,14400.0,23.4093,23.4164,23.4022,23.4093,14400.0
2007-03-12 13:15:00,32.98,33.01,32.97,33.01,26800.0,23.4164,23.4377,23.4093,23.4377,26800.0
2007-03-12 13:20:00,33.0,33.04,32.99,33.0,81800.0,23.4306,23.459,23.4235,23.4306,81800.0
2007-03-12 13:25:00,33.01,33.01,32.94,32.95,58800.0,23.4377,23.4377,23.388,23.3951,58800.0
2007-03-12 13:30:00,32.95,32.97,32.93,32.97,32800.0,23.3951,23.4093,23.3809,23.4093,32800.0
2007-03-12 13:35:00,32.97,33.0,32.97,32.97,15800.0,23.4093,23.4306,23.4093,23.4093,15800.0
2007-03-12 13:40:00,32.98,32.99,32.93,32.95,32800.0,23.4164,23.4235,23.3809,23.3951,32800.0
2007-03-12 13:45:00,32.95,32.98,32.95,32.96,16200.0,23.3951,23.4164,23.3951,23.4022,16200.0
2007-03-12 13:50:00,32.97,33.02,32.97,33.0,77000.0,23.4093,23.4448,23.4093,23.4306,77000.0
2007-03-12 13:55:00,33.0,33.02,32.99,33.02,65600.0,23.4306,23.4448,23.4235,23.4448,65600.0
2007-03-12 14:00:00,33.02,33.03,32.98,33.02,35600.0,23.4448,23.4519,23.4164,23.4448,35600.0
2007-03-12 14:05:00,33.02,33.02,32.99,32.99,20400.0,23.4448,23.4448,23.4235,23.4235,20400.0
2007-03-12 14:10:00,32.99,33.02,32.99,32.99,10200.0,23.4235,23.4448,23.4235,23.4235,10200.0
2007-03-12 14:15:00,32.99,33.06,32.97,33.06,45000.0,23.4235,23.4732,23.4093,23.4732,45000.0
2007-03-12 14:20:00,33.06,33.09,33.04,33.06,24800.0,23.4732,23.4945,23.459,23.4732,24800.0
2007-03-12 14:25:00,33.06,33.07,33.04,33.06,18600.0,23.4732,23.4803,23.459,23.4732,18600.0
2007-03-12 14:30:00,33.06,33.09,33.02,33.05,27400.0,23.4732,23.4945,23.4448,23.4661,27400.0
2007-03-12 14:35:00,33.06,33.15,33.04,33.13,64800.0,23.4732,23.5371,23.459,23.5229,64800.0
2007-03-12 14:40:00,33.14,33.17,33.12,33.15,46000.0,23.53,23.5513,23.5158,23.5371,46000.0
2007-03-12 14:45:00,33.14,33.17,33.13,33.16,27400.0,23.53,23.5513,23.5229,23.5442,27400.0
2007-03-12 14:50:00,33.16,33.18,33.14,33.16,18600.0,23.5442,23.5584,23.53,23.5442,18600.0
2007-03-12 14:55:00,33.16,33.2,33.15,33.15,162200.0,23.5442,23.5726,23.5371,23.5371,162200.0
2007-03-12 15:00:00,33.15,33.15,33.13,33.14,51200.0,23.5371,23.5371,23.5229,23.53,51200.0
2007-03-12 15:05:00,33.14,33.17,33.13,33.17,43400.0,23.53,23.5513,23.5229,23.5513,43400.0
2007-03-12 15:10:00,33.17,33.2,33.16,33.2,29800.0,23.5513,23.5726,23.5442,23.5726,29800.0
2007-03-12 15:15:00,33.2,33.21,33.18,33.2,20600.0,23.5726,23.5797,23.5584,23.5726,20600.0
2007-03-12 15:20:00,33.2,33.22,33.17,33.17,33200.0,23.5726,23.5868,23.5513,23.5513,33200.0
2007-03-12 15:25:00,33.17,33.17,33.13,33.13,20200.0,23.5513,23.5513,23.5229,23.5229,20200.0
2007-03-12 15:30:00,33.13,33.13,33.06,33.08,101200.0,23.5229,23.5229,23.4732,23.4874,101200.0
2007-03-12 15:35:00,33.08,33.08,33.0,33.01,92400.0,23.4874,23.4874,23.4306,23.4377,92400.0
2007-03-12 15:40:00,33.01,33.05,32.99,33.01,88400.0,23.4377,23.4661,23.4235,23.4377,88400.0
2007-03-12 15:45:00,33.02,33.08,33.01,33.06,70800.0,23.4448,23.4874,23.4377,23.4732,70800.0
2007-03-12 15:50:00,33.06,33.06,33.02,33.05,49800.0,23.4732,23.4732,23.4448,23.4661,49800.0
2007-03-12 15:55:00,33.05,33.07,33.02,33.06,62200.0,23.4661,23.4803,23.4448,23.4732,62200.0
2007-03-13 09:30:00,33.04,33.22,33.0,33.21,41200.0,23.459,23.5868,23.4306,23.5797,41200.0
2007-03-13 09:35:00,33.21,33.34,33.18,33.31,71800.0,23.5797,23.672,23.5584,23.6507,71800.0
2007-03-13 09:40:00,33.34,33.36,33.28,33.33,57400.0,23.672,23.6862,23.6294,23.6649,57400.0
2007-03-13 09:45:00,33.34,33.37,33.19,33.21,44800.0,23.672,23.6933,23.5655,23.5797,44800.0
2007-03-13 09:50:00,33.2,33.28,33.19,33.24,41600.0,23.5726,23.6294,23.5655,23.601,41600.0
2007-03-13 09:55:00,33.27,33.27,33.2,33.25,61000.0,23.6223,23.6223,23.5726,23.6081,61000.0
2007-03-13 10:00:00,33.24,33.29,33.23,33.27,50200.0,23.601,23.6365,23.5939,23.6223,50200.0
2007-03-13 10:05:00,33.27,33.31,33.24,33.28,42000.0,23.6223,23.6507,23.601,23.6294,42000.0
2007-03-13 10:10:00,33.29,33.35,33.27,33.35,31600.0,23.6365,23.6791,23.6223,23.6791,31600.0
2007-03-13 10:15:00,33.35,33.51,33.34,33.49,52400.0,23.6791,23.7927,23.672,23.7785,52400.0
2007-03-13 10:20:00,33.49,33.51,33.46,33.46,46200.0,23.7785,23.7927,23.7572,23.7572,46200.0
2007-03-13 10:25:00,33.45,33.49,33.44,33.48,37800.0,23.7501,23.7785,23.743,23.7714,37800.0
2007-03-13 10:30:00,33.48,33.53,33.46,33.49,56200.0,23.7714,23.8069,23.7572,23.7785,56200.0
2007-03-13 10:35:00,33.48,33.5,33.46,33.48,47400.0,23.7714,23.7856,23.7572,23.7714,47400.0
2007-03-13 10:40:00,33.48,33.58,33.48,33.58,116000.0,23.7714,23.8424,23.7714,23.8424,116000.0
2007-03-13 10:45:00,33.59,33.63,33.58,33.63,100800.0,23.8495,23.8779,23.8424,23.8779,100800.0
2007-03-13 10:50:00,33.64,33.74,33.64,33.73,111200.0,23.885,23.956,23.885,23.9489,111200.0
2007-03-13 10:55:00,33.73,33.77,33.72,33.74,198000.0,23.9489,23.9773,23.9418,23.956,198000.0
2007-03-13 11:00:00,33.74,33.83,33.74,33.83,124400.0,23.956,24.0199,23.956,24.0199,124400.0
2007-03-13 11:05:00,33.82,33.94,33.82,33.94,129800.0,24.0128,24.098,24.0128,24.098,129800.0
2007-03-13 11:10:00,33.93,34.02,33.89,33.98,205000.0,24.0909,24.1548,24.0625,24.1264,205000.0
2007-03-13 11:15:00,33.98,33.99,33.88,33.93,198800.0,24.1264,24.1335,24.0554,24.0909,198800.0
2007-03-13 11:20:00,33.93,33.93,33.88,33.9,134600.0,24.0909,24.0909,24.0554,24.0696,134600.0
2007-03-13 11:25:00,33.9,33.91,33.83,33.85,100600.0,24.0696,24.0767,24.0199,24.0341,100600.0
2007-03-13 11:30:00,33.85,33.89,33.81,33.84,111400.0,24.0341,24.0625,24.0057,24.027,111400.0
2007-03-13 11:35:00,33.84,33.85,33.79,33.8,74400.0,24.027,24.0341,23.9915,23.9986,74400.0
2007-03-13 11:40:00,33.8,33.81,33.7,33.71,84400.0,23.9986,24.0057,23.9276,23.9347,84400.0
2007-03-13 11:45:00,33.71,33.73,33.67,33.69,54000.0,23.9347,23.9489,23.9063,23.9205,54000.0
2007-03-13 11:50:00,33.68,33.7,33.63,33.68,50200.0,23.9134,23.9276,23.8779,23.9134,50200.0
2007-03-13 11:55:00,33.68,33.7,33.65,33.67,37000.0,23.9134,23.9276,23.8921,23.9063,37000.0
2007-03-13 12:00:00,33.67,33.72,33.63,33.71,42800.0,23.9063,23.9418,23.8779,23.9347,42800.0
2007-03-13 12:05:00,33.72,33.78,33.71,33.71,69400.0,23.9418,23.9844,23.9347,23.9347,69400.0
2007-03-13 12:10:00,33.7,33.7,33.63,33.65,85600.0,23.9276,23.9276,23.8779,23.8921,85600.0
2007-03-13 12:15:00,33.65,33.69,33.63,33.69,117800.0,23.8921,23.9205,23.8779,23.9205,117800.0
2007-03-13 12:20:00,33.7,33.7,33.56,33.6,74600.0,23.9276,23.9276,23.8282,23.8566,74600.0
2007-03-13 12:25:00,33.6,33.65,33.55,33.55,76000.0,23.8566,23.8921,23.8211,23.8211,76000.0
2007-03-13 12:30:00,33.55,33.55,33.45,33.46,93400.0,23.8211,23.8211,23.7501,23.7572,93400.0
2007-03-13 12:35:00,33.46,33.52,33.4,33.49,62000.0,23.7572,23.7998,23.7146,23.7785,62000.0
2007-03-13 12:40:00,33.49,33.55,33.41,33.52,65200.0,23.7785,23.8211,23.7217,23.7998,65200.0
2007-03-13 12:45:00,33.52,33.6,33.5,33.57,46000.0,23.7998,23.8566,23.7856,23.8353,46000.0
2007-03-13 12:50:00,33.57,33.61,33.48,33.49,66800.0,23.8353,23.8637,23.7714,23.7785,66800.0
2007-03-13 12:55:00,33.49,33.53,33.45,33.49,38400.0,23.7785,23.8069,23.7501,23.7785,38400.0
2007-03-13 13:00:00,33.47,33.53,33.42,33.46,54400.0,23.7643,23.8069,23.7288,23.7572,54400.0
2007-03-13 13:05:00,33.46,33.5,33.42,33.47,41800.0,23.7572,23.7856,23.7288,23.7643,41800.0
2007-03-13 13:10:00,33.47,33.51,33.46,33.49,36800.0,23.7643,23.7927,23.7572,23.7785,36800.0
2007-03-13 13:15:00,33.49,33.53,33.46,33.52,28600.0,23.7785,23.8069,23.7572,23.7998,28600.0
2007-03-13 13:20:00,33.52,33.55,33.46,33.5,43600.0,23.7998,23.8211,23.7572,23.7856,43600.0
2007-03-13 13:25:00,33.5,33.55,33.48,33.49,24400.0,23.7856,23.8211,23.7714,23.7785,24400.0
2007-03-13 13:30:00,33.51,33.52,33.38,33.38,38800.0,23.7927,23.7998,23.7004,23.7004,38800.0
2007-03-13 13:35:00,33.38,33.43,33.32,33.35,52400.0,23.7004,23.7359,23.6578,23.6791,52400.0
2007-03-13 13:40:00,33.37,33.37,33.25,33.27,78000.0,23.6933,23.6933,23.6081,23.6223,78000.0
2007-03-13 13:45:00,33.27,33.35,33.23,33.23,92800.0,23.6223,23.6791,23.5939,23.5939,92800.0
2007-03-13 13:50:00,33.22,33.26,33.18,33.2,64600.0,23.5868,23.6152,23.5584,23.5726,64600.0
2007-03-13 13:55:00,33.2,33.23,33.13,33.17,79200.0,23.5726,23.5939,23.5229,23.5513,79200.0
2007-03-13 14:00:00,33.17,33.25,33.09,33.1,46800.0,23.5513,23.6081,23.4945,23.5016,46800.0
2007-03-13 14:05:00,33.1,33.13,33.01,33.04,77000.0,23.5016,23.5229,23.4377,23.459,77000.0
2007-03-13 14:10:00,33.05,33.06,32.95,32.96,96000.0,23.4661,23.4732,23.3951,23.4022,96000.0
2007-03-13 14:15:00,32.96,33.07,32.96,32.99,50800.0,23.4022,23.4803,23.4022,23.4235,50800.0
2007-03-13 14:20:00,33.0,33.11,32.96,33.05,76600.0,23.4306,23.5087,23.4022,23.4661,76600.0
2007-03-13 14:25:00,33.06,33.15,33.05,33.15,118400.0,23.4732,23.5371,23.4661,23.5371,118400.0
2007-03-13 14:30:00,33.15,33.15,33.06,33.07,39400.0,23.5371,23.5371,23.4732,23.4803,39400.0
2007-03-13 14:35:00,33.08,33.1,32.99,33.0,39400.0,23.4874,23.5016,23.4235,23.4306,39400.0
2007-03-13 14:40:00,33.01,33.13,33.01,33.1,43200.0,23.4377,23.5229,23.4377,23.5016,43200.0
2007-03-13 14:45:00,33.1,33.1,33.02,33.05,29800.0,23.5016,23.5016,23.4448,23.4661,29800.0
2007-03-13 14:50:00,33.06,33.07,33.01,33.02,47800.0,23.4732,23.4803,23.4377,23.4448,47800.0
2007-03-13 14:55:00,33.02,33.02,32.96,32.97,25600.0,23.4448,23.4448,23.4022,23.4093,25600.0
2007-03-13 15:00:00,32.96,32.99,32.88,32.88,55600.0,23.4022,23.4235,23.3454,23.3454,55600.0
2007-03-13 15:05:00,32.87,32.99,32.85,32.94,54400.0,23.3383,23.4235,23.3241,23.388,54400.0
2007-03-13 15:10:00,32.92,32.96,32.91,32.93,28000.0,23.3738,23.4022,23.3667,23.3809,28000.0
2007-03-13 15:15:00,32.93,32.98,32.92,32.97,74000.0,23.3809,23.4164,23.3738,23.4093,74000.0
2007-03-13 15:20:00,32.97,32.97,32.92,32.97,35200.0,23.4093,23.4093,23.3738,23.4093,35200.0
2007-03-13 15:25:00,32.96,33.05,32.96,33.0,86600.0,23.4022,23.4661,23.4022,23.4306,86600.0
2007-03-13 15:30:00,33.02,33.08,33.0,33.07,39200.0,23.4448,23.4874,23.4306,23.4803,39200.0
2007-03-13 15:35:00,33.07,33.08,33.01,33.07,53600.0,23.4803,23.4874,23.4377,23.4803,53600.0
2007-03-13 15:40:00,33.07,33.09,32.99,33.09,84000.0,23.4803,23.4945,23.4235,23.4945,84000.0
2007-03-13 15:45:00,33.09,33.1,33.01,33.02,59000.0,23.4945,23.5016,23.4377,23.4448,59000.0
2007-03-13 15:50:00,33.03,33.05,32.95,32.97,71800.0,23.4519,23.4661,23.3951,23.4093,71800.0
2007-03-13 15:55:00,32.97,33.0,32.94,32.95,81000.0,23.4093,23.4306,23.388,23.3951,81000.0
2007-03-14 09:30:00,33.23,33.24,33.15,33.23,37600.0,23.5939,23.601,23.5371,23.5939,37600.0
2007-03-14 09:35:00,33.23,33.35,33.18,33.35,47400.0,23.5939,23.6791,23.5584,23.6791,47400.0
2007-03-14 09:40:00,33.34,33.37,33.19,33.24,52400.0,23.672,23.6933,23.5655,23.601,52400.0
2007-03-14 09:45:00,33.24,33.29,33.08,33.09,42400.0,23.601,23.6365,23.4874,23.4945,42400.0
2007-03-14 09:50:00,33.09,33.11,32.97,33.04,87200.0,23.4945,23.5087,23.4093,23.459,87200.0
2007-03-14 09:55:00,33.04,33.2,33.01,33.13,50400.0,23.459,23.5726,23.4377,23.5229,50400.0
2007-03-14 10:00:00,33.13,33.19,33.08,33.1,68400.0,23.5229,23.5655,23.4874,23.5016,68400.0
2007-03-14 10:05:00,33.09,33.13,33.02,33.09,65000.0,23.4945,23.5229,23.4448,23.4945,65000.0
2007-03-14 10:10:00,33.09,33.2,33.07,33.19,46600.0,23.4945,23.5726,23.4803,23.5655,46600.0
2007-03-14 10:15:00,33.2,33.21,33.05,33.12,41600.0,23.5726,23.5797,23.4661,23.5158,41600.0
2007-03-14 10:20:00,33.1,33.2,33.07,33.16,31000.0,23.5016,23.5726,23.4803,23.5442,31000.0
2007-03-14 10:25:00,33.17,33.19,33.04,33.14,76200.0,23.5513,23.5655,23.459,23.53,76200.0
2007-03-14 10:30:00,33.12,33.29,33.12,33.26,121600.0,23.5158,23.6365,23.5158,23.6152,121600.0
2007-03-14 10:35:00,33.26,33.31,33.1,33.15,107400.0,23.6152,23.6507,23.5016,23.5371,107400.0
2007-03-14 10:40:00,33.13,33.17,33.1,33.1,67400.0,23.5229,23.5513,23.5016,23.5016,67400.0
2007-03-14 10:45:00,33.09,33.22,33.01,33.21,95800.0,23.4945,23.5868,23.4377,23.5797,95800.0
2007-03-14 10:50:00,33.21,33.31,33.19,33.24,51600.0,23.5797,23.6507,23.5655,23.601,51600.0
2007-03-14 10:55:00,33.24,33.33,33.24,33.26,121600.0,23.601,23.6649,23.601,23.6152,121600.0
2007-03-14 11:00:00,33.27,33.31,33.22,33.24,69200.0,23.6223,23.6507,23.5868,23.601,69200.0
2007-03-14 11:05:00,33.24,33.38,33.21,33.32,98000.0,23.601,23.7004,23.5797,23.6578,98000.0
2007-03-14 11:10:00,33.33,33.38,33.32,33.34,40400.0,23.6649,23.7004,23.6578,23.672,40400.0
2007-03-14 11:15:00,33.34,33.42,33.33,33.41,51000.0,23.672,23.7288,23.6649,23.7217,51000.0
2007-03-14 11:20:00,33.4,33.52,33.4,33.48,75600.0,23.7146,23.7998,23.7146,23.7714,75600.0
2007-03-14 11:25:00,33.49,33.51,33.33,33.34,37600.0,23.7785,23.7927,23.6649,23.672,37600.0
2007-03-14 11:30:00,33.35,33.37,33.24,33.24,37800.0,23.6791,23.6933,23.601,23.601,37800.0
2007-03-14 11:35:00,33.23,33.35,33.2,33.34,39400.0,23.5939,23.6791,23.5726,23.672,39400.0
2007-03-14 11:40:00,33.36,33.38,33.24,33.24,28200.0,23.6862,23.7004,23.601,23.601,28200.0
2007-03-14 11:45:00,33.23,33.32,33.21,33.31,17600.0,23.5939,23.6578,23.5797,23.6507,17600.0
2007-03-14 11:50:00,33.31,33.32,33.26,33.31,27400.0,23.6507,23.6578,23.6152,23.6507,27400.0
2007-03-14 11:55:00,33.32,33.35,33.27,33.35,43800.0,23.6578,23.6791,23.6223,23.6791,43800.0
2007-03-14 12:00:00,33.35,33.36,33.2,33.24,80600.0,23.6791,23.6862,23.5726,23.601,80600.0
2007-03-14 12:05:00,33.23,33.23,33.14,33.16,41000.0,23.5939,23.5939,23.53,23.5442,41000.0
2007-03-14 12:10:00,33.16,33.17,32.97,33.02,83000.0,23.5442,23.5513,23.4093,23.4448,83000.0
2007-03-14 12:15:00,33.01,33.11,33.0,33.05,27600.0,23.4377,23.5087,23.4306,23.4661,27600.0
2007-03-14 12:20:00,33.03,33.04,32.9,32.99,42000.0,23.4519,23.459,23.3596,23.4235,42000.0
2007-03-14 12:25:00,33.01,33.09,32.94,33.02,54800.0,23.4377,23.4945,23.388,23.4448,54800.0
2007-03-14 12:30:00,33.04,33.1,32.98,33.07,51600.0,23.459,23.5016,23.4164,23.4803,51600.0
2007-03-14 12:35:00,33.08,33.1,33.04,33.1,27600.0,23.4874,23.5016,23.459,23.5016,27600.0
2007-03-14 12:40:00,33.1,33.1,33.02,33.08,26600.0,23.5016,23.5016,23.4448,23.4874,26600.0
2007-03-14 12:45:00,33.07,33.07,32.97,32.97,26800.0,23.4803,23.4803,23.4093,23.4093,26800.0
2007-03-14 12:50:00,32.96,32.96,32.81,32.83,97000.0,23.4022,23.4022,23.2957,23.3099,97000.0
2007-03-14 12:55:00,32.84,32.89,32.8,32.88,37600.0,23.317,23.3525,23.2886,23.3454,37600.0
2007-03-14 13:00:00,32.87,33.02,32.86,32.96,94800.0,23.3383,23.4448,23.3312,23.4022,94800.0
2007-03-14 13:05:00,32.98,33.1,32.96,33.08,53600.0,23.4164,23.5016,23.4022,23.4874,53600.0
2007-03-14 13:10:00,33.07,33.21,33.02,33.13,59200.0,23.4803,23.5797,23.4448,23.5229,59200.0
2007-03-14 13:15:00,33.13,33.23,33.09,33.23,83400.0,23.5229,23.5939,23.4945,23.5939,83400.0
2007-03-14 13:20:00,33.24,33.33,33.22,33.32,59200.0,23.601,23.6649,23.5868,23.6578,59200.0
2007-03-14 13:25:00,33.32,33.38,33.27,33.29,53800.0,23.6578,23.7004,23.6223,23.6365,53800.0
2007-03-14 13:30:00,33.28,33.33,33.2,33.23,31400.0,23.6294,23.6649,23.5726,23.5939,31400.0
2007-03-14 13:35:00,33.2,33.35,33.15,33.27,51600.0,23.5726,23.6791,23.5371,23.6223,51600.0
2007-03-14 13:40:00,33.28,33.49,33.28,33.42,72400.0,23.6294,23.7785,23.6294,23.7288,72400.0
2007-03-14 13:45:00,33.4,33.42,33.33,33.37,52200.0,23.7146,23.7288,23.6649,23.6933,52200.0
2007-03-14 13:50:00,33.37,33.39,33.29,33.31,78200.0,23.6933,23.7075,23.6365,23.6507,78200.0
2007-03-14 13:55:00,33.32,33.38,33.25,33.36,54400.0,23.6578,23.7004,23.6081,23.6862,54400.0
2007-03-14 14:00:00,33.37,33.44,33.3,33.33,69400.0,23.6933,23.743,23.6436,23.6649,69400.0
2007-03-14 14:05:00,33.33,33.43,33.33,33.37,47800.0,23.6649,23.7359,23.6649,23.6933,47800.0
2007-03-14 14:10:00,33.37,33.48,33.37,33.43,52200.0,23.6933,23.7714,23.6933,23.7359,52200.0
2007-03-14 14:15:00,33.43,33.57,33.43,33.57,63000.0,23.7359,23.8353,23.7359,23.8353,63000.0
2007-03-14 14:20:00,33.56,33.61,33.52,33.56,75000.0,23.8282,23.8637,23.7998,23.8282,75000.0
2007-03-14 14:25:00,33.57,33.59,33.52,33.54,68400.0,23.8353,23.8495,23.7998,23.814,68400.0
2007-03-14 14:30:00,33.55,33.64,33.54,33.59,62600.0,23.8211,23.885,23.814,23.8495,62600.0
2007-03-14 14:35:00,33.59,33.69,33.58,33.66,53400.0,23.8495,23.9205,23.8424,23.8992,53400.0
2007-03-14 14:40:00,33.65,33.7,33.56,33.58,73800.0,23.8921,23.9276,23.8282,23.8424,73800.0
2007-03-14 14:45:00,33.56,33.59,33.54,33.56,58200.0,23.8282,23.8495,23.814,23.8282,58200.0
2007-03-14 14:50:00,33.56,33.63,33.53,33.58,58600.0,23.8282,23.8779,23.8069,23.8424,58600.0
2007-03-14 14:55:00,33.58,33.62,33.54,33.6,42600.0,23.8424,23.8708,23.814,23.8566,42600.0
2007-03-14 15:00:00,33.6,33.63,33.55,33.59,24800.0,23.8566,23.8779,23.8211,23.8495,24800.0
2007-03-14 15:05:00,33.59,33.6,33.48,33.58,60600.0,23.8495,23.8566,23.7714,23.8424,60600.0
2007-03-14 15:10:00,33.58,33.6,33.52,33.52,42800.0,23.8424,23.8566,23.7998,23.7998,42800.0
2007-03-14 15:15:00,33.52,33.63,33.5,33.58,38600.0,23.7998,23.8779,23.7856,23.8424,38600.0
2007-03-14 15:20:00,33.59,33.65,33.56,33.65,31800.0,23.8495,23.8921,23.8282,23.8921,31800.0
2007-03-14 15:25:00,33.65,33.67,33.57,33.58,49800.0,23.8921,23.9063,23.8353,23.8424,49800.0
2007-03-14 15:30:00,33.58,33.62,33.51,33.52,82800.0,23.8424,23.8708,23.7927,23.7998,82800.0
2007-03-14 15:35:00,33.52,33.54,33.49,33.52,124400.0,23.7998,23.814,23.7785,23.7998,124400.0
2007-03-14 15:40:00,33.53,33.59,33.52,33.59,105800.0,23.8069,23.8495,23.7998,23.8495,105800.0
2007-03-14 15:45:00,33.59,33.66,33.58,33.66,101400.0,23.8495,23.8992,23.8424,23.8992,101400.0
2007-03-14 15:50:00,33.66,33.69,33.64,33.66,129200.0,23.8992,23.9205,23.885,23.8992,129200.0
2007-03-14 15:55:00,33.67,33.71,33.65,33.69,155800.0,23.9063,23.9347,23.8921,23.9205,155800.0
2007-03-15 09:30:00,33.6,33.78,33.56,33.59,48000.0,23.8566,23.9844,23.8282,23.8495,48000.0
2007-03-15 09:35:00,33.6,33.73,33.54,33.54,53200.0,23.8566,23.9489,23.814,23.814,53200.0
2007-03-15 09:40:00,33.54,33.57,33.37,33.39,79800.0,23.814,23.8353,23.6933,23.7075,79800.0
2007-03-15 09:45:00,33.39,33.56,33.38,33.54,50000.0,23.7075,23.8282,23.7004,23.814,50000.0
2007-03-15 09:50:00,33.51,33.51,33.39,33.4,50800.0,23.7927,23.7927,23.7075,23.7146,50800.0
2007-03-15 09:55:00,33.42,33.47,33.34,33.44,50400.0,23.7288,23.7643,23.672,23.743,50400.0
2007-03-15 10:00:00,33.44,33.46,33.38,33.45,34400.0,23.743,23.7572,23.7004,23.7501,34400.0
2007-03-15 10:05:00,33.46,33.46,33.39,33.43,28800.0,23.7572,23.7572,23.7075,23.7359,28800.0
2007-03-15 10:10:00,33.43,33.49,33.43,33.45,26200.0,23.7359,23.7785,23.7359,23.7501,26200.0
2007-03-15 10:15:00,33.46,33.52,33.42,33.52,23600.0,23.7572,23.7998,23.7288,23.7998,23600.0
2007-03-15 10:20:00,33.52,33.68,33.52,33.67,41600.0,23.7998,23.9134,23.7998,23.9063,41600.0
2007-03-15 10:25:00,33.67,33.77,33.63,33.73,25600.0,23.9063,23.9773,23.8779,23.9489,25600.0
2007-03-15 10:30:00,33.73,33.8,33.62,33.7,124800.0,23.9489,23.9986,23.8708,23.9276,124800.0
2007-03-15 10:35:00,33.71,33.71,33.58,33.68,49800.0,23.9347,23.9347,23.8424,23.9134,49800.0
2007-03-15 10:40:00,33.68,33.73,33.61,33.63,16600.0,23.9134,23.9489,23.8637,23.8779,16600.0
2007-03-15 10:45:00,33.63,33.67,33.63,33.66,26800.0,23.8779,23.9063,23.8779,23.8992,26800.0
2007-03-15 10:50:00,33.68,33.68,33.58,33.59,25000.0,23.9134,23.9134,23.8424,23.8495,25000.0
2007-03-15 10:55:00,33.6,33.67,33.57,33.66,20800.0,23.8566,23.9063,23.8353,23.8992,20800.0
2007-03-15 11:00:00,33.66,33.71,33.64,33.71,15000.0,23.8992,23.9347,23.885,23.9347,15000.0
2007-03-15 11:05:00,33.72,33.76,33.68,33.73,29600.0,23.9418,23.9702,23.9134,23.9489,29600.0
2007-03-15 11:10:00,33.73,33.74,33.65,33.65,19000.0,23.9489,23.956,23.8921,23.8921,19000.0
2007-03-15 11:15:00,33.64,33.68,33.63,33.68,25000.0,23.885,23.9134,23.8779,23.9134,25000.0
2007-03-15 11:20:00,33.67,33.68,33.64,33.66,16000.0,23.9063,23.9134,23.885,23.8992,16000.0
2007-03-15 11:25:00,33.66,33.69,33.63,33.65,22000.0,23.8992,23.9205,23.8779,23.8921,22000.0
2007-03-15 11:30:00,33.65,33.68,33.63,33.64,19400.0,23.8921,23.9134,23.8779,23.885,19400.0
2007-03-15 11:35:00,33.64,33.67,33.62,33.65,18200.0,23.885,23.9063,23.8708,23.8921,18200.0
2007-03-15 11:40:00,33.64,33.69,33.63,33.67,20800.0,23.885,23.9205,23.8779,23.9063,20800.0
2007-03-15 11:45:00,33.67,33.68,33.55,33.59,32800.0,23.9063,23.9134,23.8211,23.8495,32800.0
2007-03-15 11:50:00,33.6,33.63,33.55,33.62,28400.0,23.8566,23.8779,23.8211,23.8708,28400.0
2007-03-15 11:55:00,33.63,33.64,33.59,33.63,15600.0,23.8779,23.885,23.8495,23.8779,15600.0
2007-03-15 12:00:00,33.61,33.65,33.59,33.6,25000.0,23.8637,23.8921,23.8495,23.8566,25000.0
2007-03-15 12:05:00,33.61,33.65,33.58,33.59,25200.0,23.8637,23.8921,23.8424,23.8495,25200.0
2007-03-15 12:10:00,33.57,33.62,33.57,33.59,17200.0,23.8353,23.8708,23.8353,23.8495,17200.0
2007-03-15 12:15:00,33.6,33.65,33.58,33.58,22200.0,23.8566,23.8921,23.8424,23.8424,22200.0
2007-03-15 12:20:00,33.59,33.64,33.59,33.63,10000.0,23.8495,23.885,23.8495,23.8779,10000.0
2007-03-15 12:25:00,33.65,33.68,33.63,33.65,18000.0,23.8921,23.9134,23.8779,23.8921,18000.0
2007-03-15 12:30:00,33.65,33.7,33.62,33.64,30400.0,23.8921,23.9276,23.8708,23.885,30400.0
2007-03-15 12:35:00,33.63,33.65,33.6,33.62,12000.0,23.8779,23.8921,23.8566,23.8708,12000.0
2007-03-15 12:40:00,33.62,33.69,33.62,33.67,11000.0,23.8708,23.9205,23.8708,23.9063,11000.0
2007-03-15 12:45:00,33.67,33.68,33.62,33.63,9600.0,23.9063,23.9134,23.8708,23.8779,9600.0
2007-03-15 12:50:00,33.63,33.66,33.61,33.65,13800.0,23.8779,23.8992,23.8637,23.8921,13800.0
2007-03-15 12:55:00,33.66,33.68,33.63,33.66,20400.0,23.8992,23.9134,23.8779,23.8992,20400.0
2007-03-15 13:00:00,33.64,33.65,33.6,33.63,17000.0,23.885,23.8921,23.8566,23.8779,17000.0
2007-03-15 13:05:00,33.62,33.68,33.61,33.65,25000.0,23.8708,23.9134,23.8637,23.8921,25000.0
2007-03-15 13:10:00,33.64,33.65,33.62,33.63,19400.0,23.885,23.8921,23.8708,23.8779,19400.0
2007-03-15 13:15:00,33.62,33.67,33.62,33.65,11400.0,23.8708,23.9063,23.8708,23.8921,11400.0
2007-03-15 13:20:00,33.66,33.66,33.57,33.59,23400.0,23.8992,23.8992,23.8353,23.8495,23400.0
2007-03-15 13:25:00,33.59,33.6,33.57,33.57,32400.0,23.8495,23.8566,23.8353,23.8353,32400.0
2007-03-15 13:30:00,33.57,33.57,33.51,33.56,38800.0,23.8353,23.8353,23.7927,23.8282,38800.0
2007-03-15 13:35:00,33.56,33.57,33.48,33.48,35400.0,23.8282,23.8353,23.7714,23.7714,35400.0
2007-03-15 13:40:00,33.48,33.51,33.41,33.47,60800.0,23.7714,23.7927,23.7217,23.7643,60800.0
2007-03-15 13:45:00,33.48,33.52,33.43,33.51,25000.0,23.7714,23.7998,23.7359,23.7927,25000.0
2007-03-15 13:50:00,33.49,33.62,33.49,33.57,35200.0,23.7785,23.8708,23.7785,23.8353,35200.0
2007-03-15 13:55:00,33.57,33.59,33.52,33.52,13400.0,23.8353,23.8495,23.7998,23.7998,13400.0
2007-03-15 14:00:00,33.55,33.58,33.48,33.53,28000.0,23.8211,23.8424,23.7714,23.8069,28000.0
2007-03-15 14:05:00,33.52,33.58,33.52,33.55,14600.0,23.7998,23.8424,23.7998,23.8211,14600.0
2007-03-15 14:10:00,33.53,33.55,33.49,33.53,19000.0,23.8069,23.8211,23.7785,23.8069,19000.0
2007-03-15 14:15:00,33.54,33.54,33.46,33.51,23000.0,23.814,23.814,23.7572,23.7927,23000.0
2007-03-15 14:20:00,33.52,33.52,33.46,33.47,18400.0,23.7998,23.7998,23.7572,23.7643,18400.0
2007-03-15 14:25:00,33.47,33.52,33.41,33.42,37200.0,23.7643,23.7998,23.7217,23.7288,37200.0
2007-03-15 14:30:00,33.44,33.46,33.38,33.39,33400.0,23.743,23.7572,23.7004,23.7075,33400.0
2007-03-15 14:35:00,33.39,33.42,33.39,33.4,34400.0,23.7075,23.7288,23.7075,23.7146,34400.0
2007-03-15 14:40:00,33.41,33.44,33.4,33.42,115200.0,23.7217,23.743,23.7146,23.7288,115200.0
2007-03-15 14:45:00,33.42,33.43,33.4,33.41,49800.0,23.7288,23.7359,23.7146,23.7217,49800.0
2007-03-15 14:50:00,33.41,33.42,33.37,33.38,33200.0,23.7217,23.7288,23.6933,23.7004,33200.0
2007-03-15 14:55:00,33.38,33.42,33.38,33.38,18200.0,23.7004,23.7288,23.7004,23.7004,18200.0
2007-03-15 15:00:00,33.39,33.41,33.36,33.38,22200.0,23.7075,23.7217,23.6862,23.7004,22200.0
2007-03-15 15:05:00,33.4,33.41,33.38,33.4,12000.0,23.7146,23.7217,23.7004,23.7146,12000.0
2007-03-15 15:10:00,33.39,33.39,33.35,33.39,18400.0,23.7075,23.7075,23.6791,23.7075,18400.0
2007-03-15 15:15:00,33.39,33.4,33.38,33.38,18800.0,23.7075,23.7146,23.7004,23.7004,18800.0
2007-03-15 15:20:00,33.36,33.43,33.36,33.41,34000.0,23.6862,23.7359,23.6862,23.7217,34000.0
2007-03-15 15:25:00,33.42,33.42,33.32,33.33,29800.0,23.7288,23.7288,23.6578,23.6649,29800.0
2007-03-15 15:30:00,33.34,33.35,33.31,33.35,35200.0,23.672,23.6791,23.6507,23.6791,35200.0
2007-03-15 15:35:00,33.34,33.35,33.31,33.32,28200.0,23.672,23.6791,23.6507,23.6578,28200.0
2007-03-15 15:40:00,33.32,33.35,33.32,33.33,55800.0,23.6578,23.6791,23.6578,23.6649,55800.0
2007-03-15 15:45:00,33.34,33.34,33.3,33.3,85600.0,23.672,23.672,23.6436,23.6436,85600.0
2007-03-15 15:50:00,33.3,33.32,33.27,33.3,172600.0,23.6436,23.6578,23.6223,23.6436,172600.0
2007-03-15 15:55:00,33.29,33.37,33.29,33.33,101400.0,23.6365,23.6933,23.6365,23.6649,101400.0
2007-03-16 09:30:00,33.45,33.52,33.33,33.35,725200.0,23.7501,23.7998,23.6649,23.6791,725200.0
2007-03-16 09:35:00,33.33,33.52,33.33,33.38,74400.0,23.6649,23.7998,23.6649,23.7004,74400.0
2007-03-16 09:40:00,33.38,33.4,33.27,33.36,69200.0,23.7004,23.7146,23.6223,23.6862,69200.0
2007-03-16 09:45:00,33.35,33.35,33.26,33.34,55000.0,23.6791,23.6791,23.6152,23.672,55000.0
2007-03-16 09:50:00,33.34,33.35,33.25,33.3,76800.0,23.672,23.6791,23.6081,23.6436,76800.0
2007-03-16 09:55:00,33.3,33.33,33.27,33.31,33000.0,23.6436,23.6649,23.6223,23.6507,33000.0
2007-03-16 10:00:00,33.31,33.35,33.24,33.3,85200.0,23.6507,23.6791,23.601,23.6436,85200.0
2007-03-16 10:05:00,33.3,33.31,33.25,33.26,27600.0,23.6436,23.6507,23.6081,23.6152,27600.0
2007-03-16 10:10:00,33.27,33.31,33.25,33.29,26600.0,23.6223,23.6507,23.6081,23.6365,26600.0
2007-03-16 10:15:00,33.29,33.39,33.29,33.35,44400.0,23.6365,23.7075,23.6365,23.6791,44400.0
2007-03-16 10:20:00,33.35,33.35,33.29,33.31,36400.0,23.6791,23.6791,23.6365,23.6507,36400.0
2007-03-16 10:25:00,33.3,33.38,33.29,33.35,68000.0,23.6436,23.7004,23.6365,23.6791,68000.0
2007-03-16 10:30:00,33.37,33.37,33.33,33.35,64600.0,23.6933,23.6933,23.6649,23.6791,64600.0
2007-03-16 10:35:00,33.37,33.38,33.35,33.38,188600.0,23.6933,23.7004,23.6791,23.7004,188600.0
2007-03-16 10:40:00,33.38,33.42,33.33,33.35,211600.0,23.7004,23.7288,23.6649,23.6791,211600.0
2007-03-16 10:45:00,33.36,33.42,33.36,33.4,29600.0,23.6862,23.7288,23.6862,23.7146,29600.0
2007-03-16 10:50:00,33.4,33.4,33.34,33.35,25800.0,23.7146,23.7146,23.672,23.6791,25800.0
2007-03-16 10:55:00,33.34,33.35,33.3,33.31,25400.0,23.672,23.6791,23.6436,23.6507,25400.0
2007-03-16 11:00:00,33.31,33.31,33.29,33.3,44800.0,23.6507,23.6507,23.6365,23.6436,44800.0
2007-03-16 11:05:00,33.3,33.31,33.29,33.3,35200.0,23.6436,23.6507,23.6365,23.6436,35200.0
2007-03-16 11:10:00,33.3,33.3,33.22,33.26,48000.0,23.6436,23.6436,23.5868,23.6152,48000.0
2007-03-16 11:15:00,33.26,33.27,33.23,33.24,25200.0,23.6152,23.6223,23.5939,23.601,25200.0
2007-03-16 11:20:00,33.25,33.27,33.24,33.27,59400.0,23.6081,23.6223,23.601,23.6223,59400.0
2007-03-16 11:25:00,33.26,33.27,33.21,33.23,31200.0,23.6152,23.6223,23.5797,23.5939,31200.0
2007-03-16 11:30:00,33.23,33.24,33.11,33.11,66400.0,23.5939,23.601,23.5087,23.5087,66400.0
2007-03-16 11:35:00,33.11,33.13,33.02,33.02,98800.0,23.5087,23.5229,23.4448,23.4448,98800.0
2007-03-16 11:40:00,33.02,33.09,33.02,33.07,80200.0,23.4448,23.4945,23.4448,23.4803,80200.0
2007-03-16 11:45:00,33.07,33.11,33.06,33.1,26200.0,23.4803,23.5087,23.4732,23.5016,26200.0
2007-03-16 11:50:00,33.1,33.11,33.05,33.06,25800.0,23.5016,23.5087,23.4661,23.4732,25800.0
2007-03-16 11:55:00,33.07,33.09,33.06,33.07,18400.0,23.4803,23.4945,23.4732,23.4803,18400.0
2007-03-16 12:00:00,33.07,33.09,33.06,33.09,21800.0,23.4803,23.4945,23.4732,23.4945,21800.0
2007-03-16 12:05:00,33.09,33.1,33.05,33.06,28600.0,23.4945,23.5016,23.4661,23.4732,28600.0
2007-03-16 12:10:00,33.06,33.07,33.04,33.05,24400.0,23.4732,23.4803,23.459,23.4661,24400.0
2007-03-16 12:15:00,33.05,33.09,33.04,33.06,47200.0,23.4661,23.4945,23.459,23.4732,47200.0
2007-03-16 12:20:00,33.06,33.09,33.05,33.07,21600.0,23.4732,23.4945,23.4661,23.4803,21600.0
2007-03-16 12:25:00,33.08,33.11,33.07,33.11,47200.0,23.4874,23.5087,23.4803,23.5087,47200.0
2007-03-16 12:30:00,33.1,33.15,33.08,33.1,104600.0,23.5016,23.5371,23.4874,23.5016,104600.0
2007-03-16 12:35:00,33.1,33.13,33.09,33.11,43800.0,23.5016,23.5229,23.4945,23.5087,43800.0
2007-03-16 12:40:00,33.1,33.19,33.1,33.19,38400.0,23.5016,23.5655,23.5016,23.5655,38400.0
2007-03-16 12:45:00,33.18,33.18,33.12,33.12,32800.0,23.5584,23.5584,23.5158,23.5158,32800.0
2007-03-16 12:50:00,33.12,33.13,33.1,33.13,75400.0,23.5158,23.5229,23.5016,23.5229,75400.0
2007-03-16 12:55:00,33.12,33.16,33.12,33.16,58200.0,23.5158,23.5442,23.5158,23.5442,58200.0
2007-03-16 13:00:00,33.16,33.18,33.13,33.16,80600.0,23.5442,23.5584,23.5229,23.5442,80600.0
2007-03-16 13:05:00,33.16,33.16,33.12,33.12,13600.0,23.5442,23.5442,23.5158,23.5158,13600.0
2007-03-16 13:10:00,33.12,33.13,33.09,33.11,30600.0,23.5158,23.5229,23.4945,23.5087,30600.0
2007-03-16 13:15:00,33.1,33.1,33.08,33.1,70200.0,23.5016,23.5016,23.4874,23.5016,70200.0
2007-03-16 13:20:00,33.11,33.11,33.04,33.04,77400.0,23.5087,23.5087,23.459,23.459,77400.0
2007-03-16 13:25:00,33.05,33.05,32.98,33.0,58200.0,23.4661,23.4661,23.4164,23.4306,58200.0
2007-03-16 13:30:00,33.0,33.02,32.97,32.98,73600.0,23.4306,23.4448,23.4093,23.4164,73600.0
2007-03-16 13:35:00,32.98,33.0,32.95,32.99,66600.0,23.4164,23.4306,23.3951,23.4235,66600.0
2007-03-16 13:40:00,32.98,32.98,32.92,32.95,61800.0,23.4164,23.4164,23.3738,23.3951,61800.0
2007-03-16 13:45:00,32.95,32.95,32.88,32.9,69600.0,23.3951,23.3951,23.3454,23.3596,69600.0
2007-03-16 13:50:00,32.9,32.91,32.88,32.91,37400.0,23.3596,23.3667,23.3454,23.3667,37400.0
2007-03-16 13:55:00,32.91,32.92,32.86,32.87,33200.0,23.3667,23.3738,23.3312,23.3383,33200.0
2007-03-16 14:00:00,32.86,32.87,32.76,32.76,105200.0,23.3312,23.3383,23.2602,23.2602,105200.0
2007-03-16 14:05:00,32.76,32.8,32.76,32.77,44400.0,23.2602,23.2886,23.2602,23.2673,44400.0
2007-03-16 14:10:00,32.77,32.79,32.69,32.71,111600.0,23.2673,23.2815,23.2105,23.2247,111600.0
2007-03-16 14:15:00,32.71,32.77,32.71,32.77,55400.0,23.2247,23.2673,23.2247,23.2673,55400.0
2007-03-16 14:20:00,32.77,32.77,32.65,32.71,54600.0,23.2673,23.2673,23.1821,23.2247,54600.0
2007-03-16 14:25:00,32.72,32.84,32.72,32.84,74200.0,23.2318,23.317,23.2318,23.317,74200.0
2007-03-16 14:30:00,32.84,32.9,32.8,32.85,91400.0,23.317,23.3596,23.2886,23.3241,91400.0
2007-03-16 14:35:00,32.85,32.86,32.82,32.82,40600.0,23.3241,23.3312,23.3028,23.3028,40600.0
2007-03-16 14:40:00,32.82,32.82,32.74,32.76,50000.0,23.3028,23.3028,23.246,23.2602,50000.0
2007-03-16 14:45:00,32.75,32.75,32.7,32.74,58600.0,23.2531,23.2531,23.2176,23.246,58600.0
2007-03-16 14:50:00,32.74,32.74,32.69,32.7,41200.0,23.246,23.246,23.2105,23.2176,41200.0
2007-03-16 14:55:00,32.7,32.72,32.7,32.72,33800.0,23.2176,23.2318,23.2176,23.2318,33800.0
2007-03-16 15:00:00,32.72,32.75,32.71,32.72,35800.0,23.2318,23.2531,23.2247,23.2318,35800.0
2007-03-16 15:05:00,32.72,32.75,32.72,32.73,28000.0,23.2318,23.2531,23.2318,23.2389,28000.0
2007-03-16 15:10:00,32.73,32.79,32.73,32.78,40400.0,23.2389,23.2815,23.2389,23.2744,40400.0
2007-03-16 15:15:00,32.77,32.82,32.77,32.82,36200.0,23.2673,23.3028,23.2673,23.3028,36200.0
2007-03-16 15:20:00,32.81,32.84,32.8,32.82,67000.0,23.2957,23.317,23.2886,23.3028,67000.0
2007-03-16 15:25:00,32.82,32.87,32.8,32.85,79000.0,23.3028,23.3383,23.2886,23.3241,79000.0
2007-03-16 15:30:00,32.85,32.87,32.8,32.8,37000.0,23.3241,23.3383,23.2886,23.2886,37000.0
2007-03-16 15:35:00,32.81,32.82,32.79,32.82,52800.0,23.2957,23.3028,23.2815,23.3028,52800.0
2007-03-16 15:40:00,32.81,32.82,32.76,32.8,57400.0,23.2957,23.3028,23.2602,23.2886,57400.0
2007-03-16 15:45:00,32.8,32.8,32.76,32.79,56800.0,23.2886,23.2886,23.2602,23.2815,56800.0
2007-03-16 15:50:00,32.79,32.83,32.79,32.79,110600.0,23.2815,23.3099,23.2815,23.2815,110600.0
2007-03-16 15:55:00,32.8,32.8,32.75,32.77,110200.0,23.2886,23.2886,23.2531,23.2673,110200.0
2007-03-19 09:30:00,33.22,33.38,33.11,33.23,89000.0,23.5868,23.7004,23.5087,23.5939,89000.0
2007-03-19 09:35:00,33.21,33.3,33.21,33.3,46600.0,23.5797,23.6436,23.5797,23.6436,46600.0
2007-03-19 09:40:00,33.3,33.3,33.14,33.18,50200.0,23.6436,23.6436,23.53,23.5584,50200.0
2007-03-19 09:45:00,33.18,33.21,33.08,33.11,45800.0,23.5584,23.5797,23.4874,23.5087,45800.0
2007-03-19 09:50:00,33.1,33.15,33.08,33.13,26000.0,23.5016,23.5371,23.4874,23.5229,26000.0
2007-03-19 09:55:00,33.13,33.18,33.1,33.13,36800.0,23.5229,23.5584,23.5016,23.5229,36800.0
2007-03-19 10:00:00,33.13,33.14,33.04,33.04,54200.0,23.5229,23.53,23.459,23.459,54200.0
2007-03-19 10:05:00,33.04,33.08,33.01,33.07,50800.0,23.459,23.4874,23.4377,23.4803,50800.0
2007-03-19 10:10:00,33.07,33.07,33.01,33.05,51600.0,23.4803,23.4803,23.4377,23.4661,51600.0
2007-03-19 10:15:00,33.05,33.1,33.02,33.08,23200.0,23.4661,23.5016,23.4448,23.4874,23200.0
2007-03-19 10:20:00,33.06,33.12,33.06,33.11,23000.0,23.4732,23.5158,23.4732,23.5087,23000.0
2007-03-19 10:25:00,33.11,33.12,33.08,33.12,29400.0,23.5087,23.5158,23.4874,23.5158,29400.0
2007-03-19 10:30:00,33.1,33.11,33.05,33.07,17000.0,23.5016,23.5087,23.4661,23.4803,17000.0
2007-03-19 10:35:00,33.07,33.19,33.07,33.18,36800.0,23.4803,23.5655,23.4803,23.5584,36800.0
2007-03-19 10:40:00,33.19,33.2,33.16,33.18,36600.0,23.5655,23.5726,23.5442,23.5584,36600.0
2007-03-19 10:45:00,33.19,33.22,33.16,33.2,32200.0,23.5655,23.5868,23.5442,23.5726,32200.0
2007-03-19 10:50:00,33.2,33.26,33.17,33.26,32400.0,23.5726,23.6152,23.5513,23.6152,32400.0
2007-03-19 10:55:00,33.25,33.26,33.17,33.2,41200.0,23.6081,23.6152,23.5513,23.5726,41200.0
2007-03-19 11:00:00,33.2,33.27,33.2,33.27,30000.0,23.5726,23.6223,23.5726,23.6223,30000.0
2007-03-19 11:05:00,33.27,33.28,33.25,33.27,14400.0,23.6223,23.6294,23.6081,23.6223,14400.0
2007-03-19 11:10:00,33.29,33.32,33.27,33.27,25600.0,23.6365,23.6578,23.6223,23.6223,25600.0
2007-03-19 11:15:00,33.29,33.29,33.24,33.24,18000.0,23.6365,23.6365,23.601,23.601,18000.0
2007-03-19 11:20:00,33.26,33.38,33.26,33.37,39800.0,23.6152,23.7004,23.6152,23.6933,39800.0
2007-03-19 11:25:00,33.37,33.4,33.32,33.33,48800.0,23.6933,23.7146,23.6578,23.6649,48800.0
2007-03-19 11:30:00,33.31,33.36,33.31,33.34,34000.0,23.6507,23.6862,23.6507,23.672,34000.0
2007-03-19 11:35:00,33.35,33.4,33.35,33.39,22600.0,23.6791,23.7146,23.6791,23.7075,22600.0
2007-03-19 11:40:00,33.4,33.43,33.4,33.43,14000.0,23.7146,23.7359,23.7146,23.7359,14000.0
2007-03-19 11:45:00,33.42,33.43,33.38,33.41,39800.0,23.7288,23.7359,23.7004,23.7217,39800.0
2007-03-19 11:50:00,33.4,33.44,33.39,33.41,15200.0,23.7146,23.743,23.7075,23.7217,15200.0
2007-03-19 11:55:00,33.41,33.42,33.4,33.42,10600.0,23.7217,23.7288,23.7146,23.7288,10600.0
2007-03-19 12:00:00,33.42,33.46,33.4,33.43,30800.0,23.7288,23.7572,23.7146,23.7359,30800.0
2007-03-19 12:05:00,33.43,33.46,33.43,33.45,16200.0,23.7359,23.7572,23.7359,23.7501,16200.0
2007-03-19 12:10:00,33.46,33.46,33.4,33.41,47600.0,23.7572,23.7572,23.7146,23.7217,47600.0
2007-03-19 12:15:00,33.41,33.42,33.38,33.4,54400.0,23.7217,23.7288,23.7004,23.7146,54400.0
2007-03-19 12:20:00,33.41,33.42,33.38,33.42,81800.0,23.7217,23.7288,23.7004,23.7288,81800.0
2007-03-19 12:25:00,33.42,33.43,33.38,33.39,18600.0,23.7288,23.7359,23.7004,23.7075,18600.0
2007-03-19 12:30:00,33.39,33.41,33.38,33.41,26200.0,23.7075,23.7217,23.7004,23.7217,26200.0
2007-03-19 12:35:00,33.4,33.41,33.38,33.39,69200.0,23.7146,23.7217,23.7004,23.7075,69200.0
2007-03-19 12:40:00,33.39,33.4,33.36,33.4,25800.0,23.7075,23.7146,23.6862,23.7146,25800.0
2007-03-19 12:45:00,33.38,33.38,33.33,33.33,30800.0,23.7004,23.7004,23.6649,23.6649,30800.0
2007-03-19 12:50:00,33.33,33.34,33.24,33.24,49600.0,23.6649,23.672,23.601,23.601,49600.0
2007-03-19 12:55:00,33.25,33.27,33.22,33.26,19400.0,23.6081,23.6223,23.5868,23.6152,19400.0
2007-03-19 13:00:00,33.26,33.28,33.24,33.26,23000.0,23.6152,23.6294,23.601,23.6152,23000.0
2007-03-19 13:05:00,33.25,33.31,33.22,33.3,56400.0,23.6081,23.6507,23.5868,23.6436,56400.0
2007-03-19 13:10:00,33.3,33.3,33.19,33.2,42000.0,23.6436,23.6436,23.5655,23.5726,42000.0
2007-03-19 13:15:00,33.2,33.25,33.17,33.25,30400.0,23.5726,23.6081,23.5513,23.6081,30400.0
2007-03-19 13:20:00,33.26,33.28,33.22,33.23,28400.0,23.6152,23.6294,23.5868,23.5939,28400.0
2007-03-19 13:25:00,33.23,33.23,33.19,33.19,30800.0,23.5939,23.5939,23.5655,23.5655,30800.0
2007-03-19 13:30:00,33.19,33.26,33.19,33.23,33400.0,23.5655,23.6152,23.5655,23.5939,33400.0
2007-03-19 13:35:00,33.21,33.29,33.21,33.29,21200.0,23.5797,23.6365,23.5797,23.6365,21200.0
2007-03-19 13:40:00,33.29,33.33,33.27,33.28,50800.0,23.6365,23.6649,23.6223,23.6294,50800.0
2007-03-19 13:45:00,33.28,33.32,33.26,33.31,28400.0,23.6294,23.6578,23.6152,23.6507,28400.0
2007-03-19 13:50:00,33.31,33.34,33.29,33.3,40200.0,23.6507,23.672,23.6365,23.6436,40200.0
2007-03-19 13:55:00,33.31,33.37,33.31,33.35,19000.0,23.6507,23.6933,23.6507,23.6791,19000.0
2007-03-19 14:00:00,33.35,33.38,33.29,33.31,46200.0,23.6791,23.7004,23.6365,23.6507,46200.0
2007-03-19 14:05:00,33.3,33.32,33.28,33.31,26000.0,23.6436,23.6578,23.6294,23.6507,26000.0
2007-03-19 14:10:00,33.3,33.3,33.26,33.27,28400.0,23.6436,23.6436,23.6152,23.6223,28400.0
2007-03-19 14:15:00,33.26,33.3,33.26,33.29,28800.0,23.6152,23.6436,23.6152,23.6365,28800.0
2007-03-19 14:20:00,33.29,33.32,33.29,33.3,31200.0,23.6365,23.6578,23.6365,23.6436,31200.0
2007-03-19 14:25:00,33.29,33.3,33.22,33.23,39400.0,23.6365,23.6436,23.5868,23.5939,39400.0
2007-03-19 14:30:00,33.23,33.3,33.21,33.26,69000.0,23.5939,23.6436,23.5797,23.6152,69000.0
2007-03-19 14:35:00,33.26,33.33,33.25,33.33,40400.0,23.6152,23.6649,23.6081,23.6649,40400.0
2007-03-19 14:40:00,33.33,33.33,33.27,33.28,44400.0,23.6649,23.6649,23.6223,23.6294,44400.0
2007-03-19 14:45:00,33.28,33.34,33.28,33.34,13200.0,23.6294,23.672,23.6294,23.672,13200.0
2007-03-19 14:50:00,33.34,33.37,33.33,33.33,21400.0,23.672,23.6933,23.6649,23.6649,21400.0
2007-03-19 14:55:00,33.33,33.35,33.32,33.35,28200.0,23.6649,23.6791,23.6578,23.6791,28200.0
2007-03-19 15:00:00,33.34,33.37,33.32,33.33,85400.0,23.672,23.6933,23.6578,23.6649,85400.0
2007-03-19 15:05:00,33.33,33.34,33.3,33.3,23800.0,23.6649,23.672,23.6436,23.6436,23800.0
2007-03-19 15:10:00,33.3,33.32,33.29,33.3,19400.0,23.6436,23.6578,23.6365,23.6436,19400.0
2007-03-19 15:15:00,33.3,33.32,33.28,33.32,34800.0,23.6436,23.6578,23.6294,23.6578,34800.0
2007-03-19 15:20:00,33.31,33.36,33.31,33.31,32200.0,23.6507,23.6862,23.6507,23.6507,32200.0
2007-03-19 15:25:00,33.31,33.32,33.3,33.3,74200.0,23.6507,23.6578,23.6436,23.6436,74200.0
2007-03-19 15:30:00,33.3,33.32,33.27,33.3,38400.0,23.6436,23.6578,23.6223,23.6436,38400.0
2007-03-19 15:35:00,33.3,33.3,33.27,33.29,39200.0,23.6436,23.6436,23.6223,23.6365,39200.0
2007-03-19 15:40:00,33.29,33.38,33.29,33.33,96600.0,23.6365,23.7004,23.6365,23.6649,96600.0
2007-03-19 15:45:00,33.33,33.36,33.33,33.35,60000.0,23.6649,23.6862,23.6649,23.6791,60000.0
2007-03-19 15:50:00,33.35,33.35,33.32,33.33,132800.0,23.6791,23.6791,23.6578,23.6649,132800.0
2007-03-19 15:55:00,33.33,33.38,33.32,33.37,91000.0,23.6649,23.7004,23.6578,23.6933,91000.0
2007-03-20 09:30:00,33.65,33.66,33.43,33.55,243800.0,23.8921,23.8992,23.7359,23.8211,243800.0
2007-03-20 09:35:00,33.55,33.6,33.45,33.55,137400.0,23.8211,23.8566,23.7501,23.8211,137400.0
2007-03-20 09:40:00,33.55,33.56,33.52,33.56,73000.0,23.8211,23.8282,23.7998,23.8282,73000.0
2007-03-20 09:45:00,33.57,33.64,33.56,33.62,123600.0,23.8353,23.885,23.8282,23.8708,123600.0
2007-03-20 09:50:00,33.62,33.63,33.48,33.48,97000.0,23.8708,23.8779,23.7714,23.7714,97000.0
2007-03-20 09:55:00,33.48,33.55,33.43,33.43,60000.0,23.7714,23.8211,23.7359,23.7359,60000.0
2007-03-20 10:00:00,33.44,33.51,33.38,33.51,58000.0,23.743,23.7927,23.7004,23.7927,58000.0
2007-03-20 10:05:00,33.49,33.6,33.49,33.6,36200.0,23.7785,23.8566,23.7785,23.8566,36200.0
2007-03-20 10:10:00,33.6,33.73,33.6,33.71,77600.0,23.8566,23.9489,23.8566,23.9347,77600.0
2007-03-20 10:15:00,33.72,33.72,33.63,33.66,42600.0,23.9418,23.9418,23.8779,23.8992,42600.0
2007-03-20 10:20:00,33.67,33.76,33.64,33.72,74400.0,23.9063,23.9702,23.885,23.9418,74400.0
2007-03-20 10:25:00,33.71,33.74,33.69,33.74,82600.0,23.9347,23.956,23.9205,23.956,82600.0
2007-03-20 10:30:00,33.74,33.78,33.65,33.65,63400.0,23.956,23.9844,23.8921,23.8921,63400.0
2007-03-20 10:35:00,33.65,33.68,33.61,33.62,47200.0,23.8921,23.9134,23.8637,23.8708,47200.0
2007-03-20 10:40:00,33.62,33.74,33.62,33.73,35600.0,23.8708,23.956,23.8708,23.9489,35600.0
2007-03-20 10:45:00,33.73,33.73,33.68,33.7,37400.0,23.9489,23.9489,23.9134,23.9276,37400.0
2007-03-20 10:50:00,33.7,33.77,33.69,33.74,23600.0,23.9276,23.9773,23.9205,23.956,23600.0
2007-03-20 10:55:00,33.75,33.79,33.74,33.76,21600.0,23.9631,23.9915,23.956,23.9702,21600.0
2007-03-20 11:00:00,33.77,33.83,33.77,33.79,23200.0,23.9773,24.0199,23.9773,23.9915,23200.0
2007-03-20 11:05:00,33.79,33.86,33.79,33.85,53200.0,23.9915,24.0412,23.9915,24.0341,53200.0
2007-03-20 11:10:00,33.84,33.85,33.8,33.81,37400.0,24.027,24.0341,23.9986,24.0057,37400.0
2007-03-20 11:15:00,33.81,33.82,33.79,33.82,28000.0,24.0057,24.0128,23.9915,24.0128,28000.0
2007-03-20 11:20:00,33.82,33.82,33.69,33.7,29200.0,24.0128,24.0128,23.9205,23.9276,29200.0
2007-03-20 11:25:00,33.7,33.72,33.69,33.71,28200.0,23.9276,23.9418,23.9205,23.9347,28200.0
2007-03-20 11:30:00,33.71,33.76,33.7,33.74,41000.0,23.9347,23.9702,23.9276,23.956,41000.0
2007-03-20 11:35:00,33.74,33.74,33.68,33.69,24200.0,23.956,23.956,23.9134,23.9205,24200.0
2007-03-20 11:40:00,33.7,33.82,33.69,33.82,36600.0,23.9276,24.0128,23.9205,24.0128,36600.0
2007-03-20 11:45:00,33.81,33.82,33.73,33.76,56800.0,24.0057,24.0128,23.9489,23.9702,56800.0
2007-03-20 11:50:00,33.77,33.81,33.75,33.76,21600.0,23.9773,24.0057,23.9631,23.9702,21600.0
2007-03-20 11:55:00,33.76,33.82,33.76,33.77,22000.0,23.9702,24.0128,23.9702,23.9773,22000.0
2007-03-20 12:00:00,33.77,33.8,33.73,33.73,28200.0,23.9773,23.9986,23.9489,23.9489,28200.0
2007-03-20 12:05:00,33.74,33.83,33.73,33.8,29200.0,23.956,24.0199,23.9489,23.9986,29200.0
2007-03-20 12:10:00,33.8,33.8,33.77,33.79,14200.0,23.9986,23.9986,23.9773,23.9915,14200.0
2007-03-20 12:15:00,33.79,33.83,33.77,33.8,25000.0,23.9915,24.0199,23.9773,23.9986,25000.0
2007-03-20 12:20:00,33.8,33.86,33.79,33.85,20200.0,23.9986,24.0412,23.9915,24.0341,20200.0
2007-03-20 12:25:00,33.85,33.9,33.85,33.9,24400.0,24.0341,24.0696,24.0341,24.0696,24400.0
2007-03-20 12:30:00,33.91,33.94,33.89,33.89,71600.0,24.0767,24.098,24.0625,24.0625,71600.0
2007-03-20 12:35:00,33.88,33.89,33.64,33.67,102200.0,24.0554,24.0625,23.885,23.9063,102200.0
2007-03-20 12:40:00,33.67,33.73,33.64,33.72,49000.0,23.9063,23.9489,23.885,23.9418,49000.0
2007-03-20 12:45:00,33.72,33.74,33.6,33.6,56200.0,23.9418,23.956,23.8566,23.8566,56200.0
2007-03-20 12:50:00,33.6,33.66,33.59,33.6,81000.0,23.8566,23.8992,23.8495,23.8566,81000.0
2007-03-20 12:55:00,33.59,33.65,33.58,33.65,41200.0,23.8495,23.8921,23.8424,23.8921,41200.0
2007-03-20 13:00:00,33.65,33.74,33.63,33.69,50000.0,23.8921,23.956,23.8779,23.9205,50000.0
2007-03-20 13:05:00,33.7,33.79,33.7,33.71,44800.0,23.9276,23.9915,23.9276,23.9347,44800.0
2007-03-20 13:10:00,33.7,33.74,33.65,33.65,19200.0,23.9276,23.956,23.8921,23.8921,19200.0
2007-03-20 13:15:00,33.63,33.63,33.57,33.57,23600.0,23.8779,23.8779,23.8353,23.8353,23600.0
2007-03-20 13:20:00,33.56,33.61,33.53,33.55,54200.0,23.8282,23.8637,23.8069,23.8211,54200.0
2007-03-20 13:25:00,33.54,33.58,33.54,33.55,24400.0,23.814,23.8424,23.814,23.8211,24400.0
2007-03-20 13:30:00,33.56,33.58,33.53,33.56,23800.0,23.8282,23.8424,23.8069,23.8282,23800.0
2007-03-20 13:35:00,33.54,33.54,33.49,33.53,32800.0,23.814,23.814,23.7785,23.8069,32800.0
2007-03-20 13:40:00,33.54,33.58,33.52,33.54,23600.0,23.814,23.8424,23.7998,23.814,23600.0
2007-03-20 13:45:00,33.53,33.63,33.51,33.61,38400.0,23.8069,23.8779,23.7927,23.8637,38400.0
2007-03-20 13:50:00,33.61,33.62,33.55,33.57,31000.0,23.8637,23.8708,23.8211,23.8353,31000.0
2007-03-20 13:55:00,33.57,33.61,33.55,33.6,50000.0,23.8353,23.8637,23.8211,23.8566,50000.0
2007-03-20 14:00:00,33.6,33.66,33.6,33.65,61600.0,23.8566,23.8992,23.8566,23.8921,61600.0
2007-03-20 14:05:00,33.65,33.7,33.63,33.7,36800.0,23.8921,23.9276,23.8779,23.9276,36800.0
2007-03-20 14:10:00,33.7,33.8,33.7,33.79,51400.0,23.9276,23.9986,23.9276,23.9915,51400.0
2007-03-20 14:15:00,33.8,33.82,33.77,33.78,50400.0,23.9986,24.0128,23.9773,23.9844,50400.0
2007-03-20 14:20:00,33.79,33.81,33.78,33.8,48600.0,23.9915,24.0057,23.9844,23.9986,48600.0
2007-03-20 14:25:00,33.8,33.8,33.76,33.79,92200.0,23.9986,23.9986,23.9702,23.9915,92200.0
2007-03-20 14:30:00,33.79,33.81,33.73,33.73,53200.0,23.9915,24.0057,23.9489,23.9489,53200.0
2007-03-20 14:35:00,33.73,33.77,33.72,33.77,63600.0,23.9489,23.9773,23.9418,23.9773,63600.0
2007-03-20 14:40:00,33.77,33.84,33.73,33.83,52400.0,23.9773,24.027,23.9489,24.0199,52400.0
2007-03-20 14:45:00,33.84,33.85,33.79,33.83,24200.0,24.027,24.0341,23.9915,24.0199,24200.0
2007-03-20 14:50:00,33.83,33.83,33.79,33.81,25000.0,24.0199,24.0199,23.9915,24.0057,25000.0
2007-03-20 14:55:00,33.81,33.82,33.77,33.79,36000.0,24.0057,24.0128,23.9773,23.9915,36000.0
2007-03-20 15:00:00,33.79,33.88,33.78,33.88,40800.0,23.9915,24.0554,23.9844,24.0554,40800.0
2007-03-20 15:05:00,33.88,33.91,33.87,33.9,31400.0,24.0554,24.0767,24.0483,24.0696,31400.0
2007-03-20 15:10:00,33.9,33.9,33.87,33.9,30600.0,24.0696,24.0696,24.0483,24.0696,30600.0
2007-03-20 15:15:00,33.88,33.88,33.81,33.83,29600.0,24.0554,24.0554,24.0057,24.0199,29600.0
2007-03-20 15:20:00,33.84,33.85,33.82,33.84,33200.0,24.027,24.0341,24.0128,24.027,33200.0
2007-03-20 15:25:00,33.84,33.85,33.82,33.84,31800.0,24.027,24.0341,24.0128,24.027,31800.0
2007-03-20 15:30:00,33.84,33.9,33.84,33.88,49200.0,24.027,24.0696,24.027,24.0554,49200.0
2007-03-20 15:35:00,33.88,33.97,33.87,33.96,95600.0,24.0554,24.1193,24.0483,24.1122,95600.0
2007-03-20 15:40:00,33.96,33.97,33.94,33.95,59200.0,24.1122,24.1193,24.098,24.1051,59200.0
2007-03-20 15:45:00,33.95,33.97,33.94,33.97,55400.0,24.1051,24.1193,24.098,24.1193,55400.0
2007-03-20 15:50:00,33.97,33.99,33.95,33.97,161000.0,24.1193,24.1335,24.1051,24.1193,161000.0
2007-03-20 15:55:00,33.96,34.02,33.95,34.01,186000.0,24.1122,24.1548,24.1051,24.1477,186000.0
2007-03-21 09:30:00,34.12,34.14,34.04,34.08,74600.0,24.2258,24.24,24.169,24.1974,74600.0
2007-03-21 09:35:00,34.09,34.12,34.02,34.06,61400.0,24.2045,24.2258,24.1548,24.1832,61400.0
2007-03-21 09:40:00,34.07,34.12,34.02,34.06,64400.0,24.1903,24.2258,24.1548,24.1832,64400.0
2007-03-21 09:45:00,34.05,34.1,34.03,34.08,42800.0,24.1761,24.2116,24.1619,24.1974,42800.0
2007-03-21 09:50:00,34.1,34.19,34.09,34.19,114000.0,24.2116,24.2755,24.2045,24.2755,114000.0
2007-03-21 09:55:00,34.19,34.22,34.13,34.18,145000.0,24.2755,24.2968,24.2329,24.2684,145000.0
2007-03-21 10:00:00,34.2,34.3,34.1,34.3,504400.0,24.2826,24.3536,24.2116,24.3536,504400.0
2007-03-21 10:05:00,34.29,34.47,34.29,34.47,111800.0,24.3465,24.4743,24.3465,24.4743,111800.0
2007-03-21 10:10:00,34.47,34.54,34.45,34.52,157000.0,24.4743,24.524,24.4601,24.5098,157000.0
2007-03-21 10:15:00,34.52,34.65,34.49,34.61,234400.0,24.5098,24.6021,24.4885,24.5737,234400.0
2007-03-21 10:20:00,34.62,34.71,34.6,34.71,219200.0,24.5808,24.6447,24.5666,24.6447,219200.0
2007-03-21 10:25:00,34.71,34.72,34.68,34.68,163600.0,24.6447,24.6518,24.6234,24.6234,163600.0
2007-03-21 10:30:00,34.68,34.73,34.6,34.72,251600.0,24.6234,24.6589,24.5666,24.6518,251600.0
2007-03-21 10:35:00,34.73,34.77,34.6,34.62,325400.0,24.6589,24.6873,24.5666,24.5808,325400.0
2007-03-21 10:40:00,34.61,34.66,34.52,34.54,179000.0,24.5737,24.6092,24.5098,24.524,179000.0
2007-03-21 10:45:00,34.54,34.57,34.52,34.54,73000.0,24.524,24.5453,24.5098,24.524,73000.0
2007-03-21 10:50:00,34.55,34.55,34.43,34.47,49800.0,24.5311,24.5311,24.4459,24.4743,49800.0
2007-03-21 10:55:00,34.48,34.49,34.43,34.46,62400.0,24.4814,24.4885,24.4459,24.4672,62400.0
2007-03-21 11:00:00,34.44,34.49,34.43,34.45,60600.0,24.453,24.4885,24.4459,24.4601,60600.0
2007-03-21 11:05:00,34.45,34.47,34.4,34.4,80800.0,24.4601,24.4743,24.4246,24.4246,80800.0
2007-03-21 11:10:00,34.41,34.43,34.38,34.4,87200.0,24.4317,24.4459,24.4104,24.4246,87200.0
2007-03-21 11:15:00,34.39,34.41,34.37,34.4,78800.0,24.4175,24.4317,24.4033,24.4246,78800.0
2007-03-21 11:20:00,34.4,34.42,34.38,34.4,26800.0,24.4246,24.4388,24.4104,24.4246,26800.0
2007-03-21 11:25:00,34.4,34.44,34.38,34.41,31800.0,24.4246,24.453,24.4104,24.4317,31800.0
2007-03-21 11:30:00,34.41,34.44,34.4,34.43,25800.0,24.4317,24.453,24.4246,24.4459,25800.0
2007-03-21 11:35:00,34.43,34.49,34.43,34.49,50600.0,24.4459,24.4885,24.4459,24.4885,50600.0
2007-03-21 11:40:00,34.49,34.51,34.47,34.48,36000.0,24.4885,24.5027,24.4743,24.4814,36000.0
2007-03-21 11:45:00,34.48,34.5,34.46,34.5,47600.0,24.4814,24.4956,24.4672,24.4956,47600.0
2007-03-21 11:50:00,34.51,34.55,34.48,34.54,36000.0,24.5027,24.5311,24.4814,24.524,36000.0
2007-03-21 11:55:00,34.55,34.56,34.51,34.51,33400.0,24.5311,24.5382,24.5027,24.5027,33400.0
2007-03-21 12:00:00,34.52,34.52,34.49,34.51,27600.0,24.5098,24.5098,24.4885,24.5027,27600.0
2007-03-21 12:05:00,34.52,34.56,34.52,34.54,24400.0,24.5098,24.5382,24.5098,24.524,24400.0
2007-03-21 12:10:00,34.55,34.56,34.52,34.56,21000.0,24.5311,24.5382,24.5098,24.5382,21000.0
2007-03-21 12:15:00,34.56,34.58,34.56,34.58,26400.0,24.5382,24.5524,24.5382,24.5524,26400.0
2007-03-21 12:20:00,34.58,34.58,34.54,34.56,23200.0,24.5524,24.5524,24.524,24.5382,23200.0
2007-03-21 12:25:00,34.56,34.59,34.55,34.59,28800.0,24.5382,24.5595,24.5311,24.5595,28800.0
2007-03-21 12:30:00,34.59,34.6,34.56,34.57,32200.0,24.5595,24.5666,24.5382,24.5453,32200.0
2007-03-21 12:35:00,34.57,34.57,34.54,34.56,39800.0,24.5453,24.5453,24.524,24.5382,39800.0
2007-03-21 12:40:00,34.56,34.58,34.51,34.57,34400.0,24.5382,24.5524,24.5027,24.5453,34400.0
2007-03-21 12:45:00,34.58,34.58,34.56,34.58,22000.0,24.5524,24.5524,24.5382,24.5524,22000.0
2007-03-21 12:50:00,34.59,34.6,34.58,34.59,25600.0,24.5595,24.5666,24.5524,24.5595,25600.0
2007-03-21 12:55:00,34.59,34.62,34.58,34.58,17000.0,24.5595,24.5808,24.5524,24.5524,17000.0
2007-03-21 13:00:00,34.59,34.61,34.57,34.6,28800.0,24.5595,24.5737,24.5453,24.5666,28800.0
2007-03-21 13:05:00,34.6,34.6,34.58,34.6,26600.0,24.5666,24.5666,24.5524,24.5666,26600.0
2007-03-21 13:10:00,34.6,34.65,34.6,34.63,35400.0,24.5666,24.6021,24.5666,24.5879,35400.0
2007-03-21 13:15:00,34.64,34.64,34.6,34.6,50400.0,24.595,24.595,24.5666,24.5666,50400.0
2007-03-21 13:20:00,34.6,34.6,34.57,34.58,41600.0,24.5666,24.5666,24.5453,24.5524,41600.0
2007-03-21 13:25:00,34.58,34.61,34.57,34.57,58600.0,24.5524,24.5737,24.5453,24.5453,58600.0
2007-03-21 13:30:00,34.57,34.65,34.57,34.63,55800.0,24.5453,24.6021,24.5453,24.5879,55800.0
2007-03-21 13:35:00,34.63,34.68,34.62,34.67,39400.0,24.5879,24.6234,24.5808,24.6163,39400.0
2007-03-21 13:40:00,34.67,34.71,34.65,34.65,53400.0,24.6163,24.6447,24.6021,24.6021,53400.0
2007-03-21 13:45:00,34.66,34.66,34.64,34.65,44000.0,24.6092,24.6092,24.595,24.6021,44000.0
2007-03-21 13:50:00,34.66,34.66,34.6,34.6,34000.0,24.6092,24.6092,24.5666,24.5666,34000.0
2007-03-21 13:55:00,34.6,34.63,34.57,34.57,30600.0,24.5666,24.5879,24.5453,24.5453,30600.0
2007-03-21 14:00:00,34.57,34.59,34.56,34.58,42000.0,24.5453,24.5595,24.5382,24.5524,42000.0
2007-03-21 14:05:00,34.58,34.6,34.57,34.6,32400.0,24.5524,24.5666,24.5453,24.5666,32400.0
2007-03-21 14:10:00,34.59,34.66,34.59,34.64,59800.0,24.5595,24.6092,24.5595,24.595,59800.0
2007-03-21 14:15:00,34.67,34.77,34.62,34.65,182800.0,24.6163,24.6873,24.5808,24.6021,182800.0
2007-03-21 14:20:00,34.65,34.83,34.64,34.83,152400.0,24.6021,24.7299,24.595,24.7299,152400.0
2007-03-21 14:25:00,34.82,34.9,34.81,34.88,193800.0,24.7228,24.7796,24.7157,24.7654,193800.0
2007-03-21 14:30:00,34.88,34.89,34.83,34.87,74200.0,24.7654,24.7725,24.7299,24.7583,74200.0
2007-03-21 14:35:00,34.85,34.89,34.84,34.87,58800.0,24.7441,24.7725,24.737,24.7583,58800.0
2007-03-21 14:40:00,34.88,34.93,34.87,34.92,47000.0,24.7654,24.8009,24.7583,24.7938,47000.0
2007-03-21 14:45:00,34.93,34.94,34.81,34.85,55400.0,24.8009,24.808,24.7157,24.7441,55400.0
2007-03-21 14:50:00,34.85,34.94,34.85,34.94,33200.0,24.7441,24.808,24.7441,24.808,33200.0
2007-03-21 14:55:00,34.94,34.98,34.9,34.96,141600.0,24.808,24.8364,24.7796,24.8222,141600.0
2007-03-21 15:00:00,34.96,35.0,34.93,34.97,86800.0,24.8222,24.8506,24.8009,24.8293,86800.0
2007-03-21 15:05:00,34.97,34.97,34.88,34.88,107200.0,24.8293,24.8293,24.7654,24.7654,107200.0
2007-03-21 15:10:00,34.88,34.88,34.76,34.77,101400.0,24.7654,24.7654,24.6802,24.6873,101400.0
2007-03-21 15:15:00,34.77,34.78,34.71,34.73,71200.0,24.6873,24.6944,24.6447,24.6589,71200.0
2007-03-21 15:20:00,34.73,34.81,34.71,34.77,82800.0,24.6589,24.7157,24.6447,24.6873,82800.0
2007-03-21 15:25:00,34.77,34.77,34.68,34.71,120600.0,24.6873,24.6873,24.6234,24.6447,120600.0
2007-03-21 15:30:00,34.72,34.77,34.68,34.74,125800.0,24.6518,24.6873,24.6234,24.666,125800.0
2007-03-21 15:35:00,34.74,34.79,34.73,34.73,87800.0,24.666,24.7015,24.6589,24.6589,87800.0
2007-03-21 15:40:00,34.74,34.81,34.73,34.8,83200.0,24.666,24.7157,24.6589,24.7086,83200.0
2007-03-21 15:45:00,34.81,34.84,34.79,34.82,84200.0,24.7157,24.737,24.7015,24.7228,84200.0
2007-03-21 15:50:00,34.82,34.83,34.79,34.82,148800.0,24.7228,24.7299,24.7015,24.7228,148800.0
2007-03-21 15:55:00,34.83,34.87,34.81,34.82,147000.0,24.7299,24.7583,24.7157,24.7228,147000.0
2007-03-22 09:30:00,35.25,35.36,35.13,35.32,286600.0,25.0281,25.1062,24.9429,25.0778,286600.0
2007-03-22 09:35:00,35.33,35.35,35.12,35.31,231200.0,25.0849,25.0991,24.9358,25.0707,231200.0
2007-03-22 09:40:00,35.32,35.42,35.3,35.39,282200.0,25.0778,25.1488,25.0636,25.1275,282200.0
2007-03-22 09:45:00,35.39,35.45,35.35,35.38,149600.0,25.1275,25.1701,25.0991,25.1204,149600.0
2007-03-22 09:50:00,35.38,35.48,35.3,35.45,176000.0,25.1204,25.1914,25.0636,25.1701,176000.0
2007-03-22 09:55:00,35.46,35.5,35.37,35.43,182200.0,25.1772,25.2056,25.1133,25.1559,182200.0
2007-03-22 10:00:00,35.43,35.43,35.23,35.29,183400.0,25.1559,25.1559,25.0139,25.0565,183400.0
2007-03-22 10:05:00,35.3,35.38,35.3,35.38,89800.0,25.0636,25.1204,25.0636,25.1204,89800.0
2007-03-22 10:10:00,35.38,35.52,35.38,35.51,113200.0,25.1204,25.2198,25.1204,25.2127,113200.0
2007-03-22 10:15:00,35.51,35.68,35.49,35.68,148800.0,25.2127,25.3334,25.1985,25.3334,148800.0
2007-03-22 10:20:00,35.68,35.77,35.68,35.77,175200.0,25.3334,25.3973,25.3334,25.3973,175200.0
2007-03-22 10:25:00,35.77,35.79,35.62,35.63,176400.0,25.3973,25.4115,25.2908,25.2979,176400.0
2007-03-22 10:30:00,35.63,35.64,35.47,35.59,401600.0,25.2979,25.305,25.1843,25.2695,401600.0
2007-03-22 10:35:00,35.59,35.63,35.5,35.54,212600.0,25.2695,25.2979,25.2056,25.234,212600.0
2007-03-22 10:40:00,35.54,35.63,35.54,35.6,65800.0,25.234,25.2979,25.234,25.2766,65800.0
2007-03-22 10:45:00,35.63,35.63,35.55,35.59,94400.0,25.2979,25.2979,25.2411,25.2695,94400.0
2007-03-22 10:50:00,35.6,35.6,35.53,35.56,80000.0,25.2766,25.2766,25.2269,25.2482,80000.0
2007-03-22 10:55:00,35.56,35.6,35.55,35.57,60800.0,25.2482,25.2766,25.2411,25.2553,60800.0
2007-03-22 11:00:00,35.57,35.6,35.54,35.57,125000.0,25.2553,25.2766,25.234,25.2553,125000.0
2007-03-22 11:05:00,35.58,35.6,35.49,35.6,118200.0,25.2624,25.2766,25.1985,25.2766,118200.0
2007-03-22 11:10:00,35.6,35.6,35.54,35.55,48400.0,25.2766,25.2766,25.234,25.2411,48400.0
2007-03-22 11:15:00,35.55,35.55,35.45,35.47,46000.0,25.2411,25.2411,25.1701,25.1843,46000.0
2007-03-22 11:20:00,35.48,35.54,35.43,35.54,86400.0,25.1914,25.234,25.1559,25.234,86400.0
2007-03-22 11:25:00,35.54,35.56,35.47,35.5,44200.0,25.234,25.2482,25.1843,25.2056,44200.0
2007-03-22 11:30:00,35.52,35.55,35.47,35.55,38400.0,25.2198,25.2411,25.1843,25.2411,38400.0
2007-03-22 11:35:00,35.55,35.6,35.52,35.6,28600.0,25.2411,25.2766,25.2198,25.2766,28600.0
2007-03-22 11:40:00,35.6,35.6,35.53,35.56,46400.0,25.2766,25.2766,25.2269,25.2482,46400.0
2007-03-22 11:45:00,35.56,35.6,35.55,35.58,28400.0,25.2482,25.2766,25.2411,25.2624,28400.0
2007-03-22 11:50:00,35.58,35.67,35.58,35.66,87000.0,25.2624,25.3263,25.2624,25.3192,87000.0
2007-03-22 11:55:00,35.67,35.81,35.65,35.81,96800.0,25.3263,25.4257,25.3121,25.4257,96800.0
2007-03-22 12:00:00,35.81,35.82,35.74,35.81,55800.0,25.4257,25.4328,25.376,25.4257,55800.0
2007-03-22 12:05:00,35.81,35.89,35.79,35.88,135600.0,25.4257,25.4825,25.4115,25.4754,135600.0
2007-03-22 12:10:00,35.9,35.9,35.82,35.84,99800.0,25.4896,25.4896,25.4328,25.447,99800.0
2007-03-22 12:15:00,35.84,35.88,35.8,35.87,50400.0,25.447,25.4754,25.4186,25.4683,50400.0
2007-03-22 12:20:00,35.87,35.94,35.87,35.91,79800.0,25.4683,25.518,25.4683,25.4967,79800.0
2007-03-22 12:25:00,35.91,35.93,35.85,35.85,64600.0,25.4967,25.5109,25.4541,25.4541,64600.0
2007-03-22 12:30:00,35.86,35.88,35.74,35.77,75600.0,25.4612,25.4754,25.376,25.3973,75600.0
2007-03-22 12:35:00,35.77,35.84,35.76,35.83,47000.0,25.3973,25.447,25.3902,25.4399,47000.0
2007-03-22 12:40:00,35.84,35.86,35.79,35.79,59600.0,25.447,25.4612,25.4115,25.4115,59600.0
2007-03-22 12:45:00,35.79,35.81,35.76,35.77,30000.0,25.4115,25.4257,25.3902,25.3973,30000.0
2007-03-22 12:50:00,35.77,35.83,35.77,35.83,26000.0,25.3973,25.4399,25.3973,25.4399,26000.0
2007-03-22 12:55:00,35.83,35.83,35.74,35.74,63400.0,25.4399,25.4399,25.376,25.376,63400.0
2007-03-22 13:00:00,35.75,35.75,35.69,35.69,46000.0,25.3831,25.3831,25.3405,25.3405,46000.0
2007-03-22 13:05:00,35.68,35.7,35.63,35.69,61800.0,25.3334,25.3476,25.2979,25.3405,61800.0
2007-03-22 13:10:00,35.69,35.71,35.67,35.68,44400.0,25.3405,25.3547,25.3263,25.3334,44400.0
2007-03-22 13:15:00,35.69,35.69,35.63,35.63,33200.0,25.3405,25.3405,25.2979,25.2979,33200.0
2007-03-22 13:20:00,35.63,35.7,35.63,35.69,33600.0,25.2979,25.3476,25.2979,25.3405,33600.0
2007-03-22 13:25:00,35.69,35.73,35.69,35.73,21200.0,25.3405,25.3689,25.3405,25.3689,21200.0
2007-03-22 13:30:00,35.73,35.74,35.7,35.72,55800.0,25.3689,25.376,25.3476,25.3618,55800.0
2007-03-22 13:35:00,35.73,35.74,35.7,35.74,74800.0,25.3689,25.376,25.3476,25.376,74800.0
2007-03-22 13:40:00,35.74,35.78,35.7,35.73,62800.0,25.376,25.4044,25.3476,25.3689,62800.0
2007-03-22 13:45:00,35.73,35.74,35.66,35.66,28200.0,25.3689,25.376,25.3192,25.3192,28200.0
2007-03-22 13:50:00,35.66,35.68,35.64,35.68,41200.0,25.3192,25.3334,25.305,25.3334,41200.0
2007-03-22 13:55:00,35.68,35.71,35.66,35.7,32400.0,25.3334,25.3547,25.3192,25.3476,32400.0
2007-03-22 14:00:00,35.7,35.74,35.68,35.74,56800.0,25.3476,25.376,25.3334,25.376,56800.0
2007-03-22 14:05:00,35.74,35.77,35.74,35.76,43000.0,25.376,25.3973,25.376,25.3902,43000.0
2007-03-22 14:10:00,35.76,35.79,35.7,35.79,41400.0,25.3902,25.4115,25.3476,25.4115,41400.0
2007-03-22 14:15:00,35.79,35.83,35.77,35.8,52800.0,25.4115,25.4399,25.3973,25.4186,52800.0
2007-03-22 14:20:00,35.81,35.81,35.79,35.81,24200.0,25.4257,25.4257,25.4115,25.4257,24200.0
2007-03-22 14:25:00,35.82,35.83,35.78,35.8,55000.0,25.4328,25.4399,25.4044,25.4186,55000.0
2007-03-22 14:30:00,35.8,35.82,35.79,35.82,30600.0,25.4186,25.4328,25.4115,25.4328,30600.0
2007-03-22 14:35:00,35.82,35.83,35.79,35.82,32200.0,25.4328,25.4399,25.4115,25.4328,32200.0
2007-03-22 14:40:00,35.83,35.85,35.82,35.85,42800.0,25.4399,25.4541,25.4328,25.4541,42800.0
2007-03-22 14:45:00,35.85,35.88,35.84,35.85,57800.0,25.4541,25.4754,25.447,25.4541,57800.0
2007-03-22 14:50:00,35.85,35.85,35.8,35.81,49400.0,25.4541,25.4541,25.4186,25.4257,49400.0
2007-03-22 14:55:00,35.8,35.8,35.74,35.75,32200.0,25.4186,25.4186,25.376,25.3831,32200.0
2007-03-22 15:00:00,35.75,35.75,35.69,35.73,51400.0,25.3831,25.3831,25.3405,25.3689,51400.0
2007-03-22 15:05:00,35.72,35.72,35.63,35.65,67600.0,25.3618,25.3618,25.2979,25.3121,67600.0
2007-03-22 15:10:00,35.65,35.65,35.6,35.62,59600.0,25.3121,25.3121,25.2766,25.2908,59600.0
2007-03-22 15:15:00,35.63,35.64,35.6,35.61,42600.0,25.2979,25.305,25.2766,25.2837,42600.0
2007-03-22 15:20:00,35.62,35.65,35.6,35.61,81000.0,25.2908,25.3121,25.2766,25.2837,81000.0
2007-03-22 15:25:00,35.62,35.68,35.61,35.68,79800.0,25.2908,25.3334,25.2837,25.3334,79800.0
2007-03-22 15:30:00,35.68,35.68,35.61,35.61,66800.0,25.3334,25.3334,25.2837,25.2837,66800.0
2007-03-22 15:35:00,35.61,35.63,35.58,35.59,77800.0,25.2837,25.2979,25.2624,25.2695,77800.0
2007-03-22 15:40:00,35.59,35.63,35.58,35.63,68600.0,25.2695,25.2979,25.2624,25.2979,68600.0
2007-03-22 15:45:00,35.63,35.63,35.58,35.63,92600.0,25.2979,25.2979,25.2624,25.2979,92600.0
2007-03-22 15:50:00,35.63,35.65,35.61,35.63,84600.0,25.2979,25.3121,25.2837,25.2979,84600.0
2007-03-22 15:55:00,35.63,35.65,35.6,35.61,120400.0,25.2979,25.3121,25.2766,25.2837,120400.0
2007-03-23 09:30:00,35.63,35.68,35.52,35.58,106200.0,25.2979,25.3334,25.2198,25.2624,106200.0
2007-03-23 09:35:00,35.58,35.67,35.56,35.62,73600.0,25.2624,25.3263,25.2482,25.2908,73600.0
2007-03-23 09:40:00,35.61,35.65,35.58,35.63,112200.0,25.2837,25.3121,25.2624,25.2979,112200.0
2007-03-23 09:45:00,35.63,35.72,35.62,35.71,117400.0,25.2979,25.3618,25.2908,25.3547,117400.0
2007-03-23 09:50:00,35.71,35.74,35.69,35.7,37200.0,25.3547,25.376,25.3405,25.3476,37200.0
2007-03-23 09:55:00,35.7,35.73,35.69,35.72,46600.0,25.3476,25.3689,25.3405,25.3618,46600.0
2007-03-23 10:00:00,35.72,35.83,35.72,35.74,101200.0,25.3618,25.4399,25.3618,25.376,101200.0
2007-03-23 10:05:00,35.74,35.75,35.71,35.74,57800.0,25.376,25.3831,25.3547,25.376,57800.0
2007-03-23 10:10:00,35.74,35.77,35.73,35.73,72400.0,25.376,25.3973,25.3689,25.3689,72400.0
2007-03-23 10:15:00,35.72,35.74,35.7,35.71,42400.0,25.3618,25.376,25.3476,25.3547,42400.0
2007-03-23 10:20:00,35.73,35.74,35.65,35.66,140200.0,25.3689,25.376,25.3121,25.3192,140200.0
2007-03-23 10:25:00,35.66,35.71,35.63,35.63,88200.0,25.3192,25.3547,25.2979,25.2979,88200.0
2007-03-23 10:30:00,35.62,35.66,35.52,35.54,82400.0,25.2908,25.3192,25.2198,25.234,82400.0
2007-03-23 10:35:00,35.53,35.61,35.52,35.55,64000.0,25.2269,25.2837,25.2198,25.2411,64000.0
2007-03-23 10:40:00,35.54,35.55,35.49,35.52,50800.0,25.234,25.2411,25.1985,25.2198,50800.0
2007-03-23 10:45:00,35.54,35.57,35.52,35.57,34400.0,25.234,25.2553,25.2198,25.2553,34400.0
2007-03-23 10:50:00,35.57,35.66,35.56,35.59,67600.0,25.2553,25.3192,25.2482,25.2695,67600.0
2007-03-23 10:55:00,35.59,35.65,35.57,35.62,47200.0,25.2695,25.3121,25.2553,25.2908,47200.0
2007-03-23 11:00:00,35.61,35.67,35.6,35.66,40400.0,25.2837,25.3263,25.2766,25.3192,40400.0
2007-03-23 11:05:00,35.67,35.67,35.59,35.62,48400.0,25.3263,25.3263,25.2695,25.2908,48400.0
2007-03-23 11:10:00,35.62,35.66,35.62,35.64,38200.0,25.2908,25.3192,25.2908,25.305,38200.0
2007-03-23 11:15:00,35.65,35.72,35.62,35.71,39000.0,25.3121,25.3618,25.2908,25.3547,39000.0
2007-03-23 11:20:00,35.71,35.71,35.6,35.6,37400.0,25.3547,25.3547,25.2766,25.2766,37400.0
2007-03-23 11:25:00,35.6,35.63,35.58,35.6,23200.0,25.2766,25.2979,25.2624,25.2766,23200.0
2007-03-23 11:30:00,35.6,35.65,35.59,35.6,60600.0,25.2766,25.3121,25.2695,25.2766,60600.0
2007-03-23 11:35:00,35.6,35.62,35.55,35.55,59400.0,25.2766,25.2908,25.2411,25.2411,59400.0
2007-03-23 11:40:00,35.54,35.55,35.52,35.54,88200.0,25.234,25.2411,25.2198,25.234,88200.0
2007-03-23 11:45:00,35.55,35.65,35.55,35.63,68200.0,25.2411,25.3121,25.2411,25.2979,68200.0
2007-03-23 11:50:00,35.64,35.64,35.6,35.62,19400.0,25.305,25.305,25.2766,25.2908,19400.0
2007-03-23 11:55:00,35.63,35.65,35.61,35.63,38000.0,25.2979,25.3121,25.2837,25.2979,38000.0
2007-03-23 12:00:00,35.63,35.65,35.61,35.65,33200.0,25.2979,25.3121,25.2837,25.3121,33200.0
2007-03-23 12:05:00,35.65,35.67,35.64,35.64,23600.0,25.3121,25.3263,25.305,25.305,23600.0
2007-03-23 12:10:00,35.65,35.66,35.6,35.62,23400.0,25.3121,25.3192,25.2766,25.2908,23400.0
2007-03-23 12:15:00,35.62,35.63,35.6,35.6,18400.0,25.2908,25.2979,25.2766,25.2766,18400.0
2007-03-23 12:20:00,35.6,35.63,35.59,35.6,14400.0,25.2766,25.2979,25.2695,25.2766,14400.0
2007-03-23 12:25:00,35.6,35.6,35.59,35.6,23000.0,25.2766,25.2766,25.2695,25.2766,23000.0
2007-03-23 12:30:00,35.6,35.61,35.58,35.58,31200.0,25.2766,25.2837,25.2624,25.2624,31200.0
2007-03-23 12:35:00,35.59,35.59,35.54,35.56,25600.0,25.2695,25.2695,25.234,25.2482,25600.0
2007-03-23 12:40:00,35.55,35.58,35.5,35.5,47200.0,25.2411,25.2624,25.2056,25.2056,47200.0
2007-03-23 12:45:00,35.51,35.52,35.48,35.52,53200.0,25.2127,25.2198,25.1914,25.2198,53200.0
2007-03-23 12:50:00,35.51,35.52,35.49,35.51,57600.0,25.2127,25.2198,25.1985,25.2127,57600.0
2007-03-23 12:55:00,35.52,35.53,35.52,35.53,22000.0,25.2198,25.2269,25.2198,25.2269,22000.0
2007-03-23 13:00:00,35.53,35.56,35.49,35.49,28000.0,25.2269,25.2482,25.1985,25.1985,28000.0
2007-03-23 13:05:00,35.48,35.51,35.45,35.51,81400.0,25.1914,25.2127,25.1701,25.2127,81400.0
2007-03-23 13:10:00,35.51,35.51,35.43,35.43,78000.0,25.2127,25.2127,25.1559,25.1559,78000.0
2007-03-23 13:15:00,35.41,35.45,35.34,35.37,81200.0,25.1417,25.1701,25.092,25.1133,81200.0
2007-03-23 13:20:00,35.38,35.43,35.38,35.42,48800.0,25.1204,25.1559,25.1204,25.1488,48800.0
2007-03-23 13:25:00,35.42,35.51,35.42,35.45,54200.0,25.1488,25.2127,25.1488,25.1701,54200.0
2007-03-23 13:30:00,35.44,35.46,35.4,35.43,39400.0,25.163,25.1772,25.1346,25.1559,39400.0
2007-03-23 13:35:00,35.43,35.43,35.35,35.42,118200.0,25.1559,25.1559,25.0991,25.1488,118200.0
2007-03-23 13:40:00,35.42,35.46,35.4,35.44,82000.0,25.1488,25.1772,25.1346,25.163,82000.0
2007-03-23 13:45:00,35.44,35.47,35.43,35.44,24800.0,25.163,25.1843,25.1559,25.163,24800.0
2007-03-23 13:50:00,35.44,35.46,35.41,35.42,41000.0,25.163,25.1772,25.1417,25.1488,41000.0
2007-03-23 13:55:00,35.42,35.49,35.42,35.46,25400.0,25.1488,25.1985,25.1488,25.1772,25400.0
2007-03-23 14:00:00,35.47,35.48,35.42,35.42,24200.0,25.1843,25.1914,25.1488,25.1488,24200.0
2007-03-23 14:05:00,35.42,35.48,35.42,35.48,39600.0,25.1488,25.1914,25.1488,25.1914,39600.0
2007-03-23 14:10:00,35.49,35.56,35.48,35.56,41600.0,25.1985,25.2482,25.1914,25.2482,41600.0
2007-03-23 14:15:00,35.55,35.57,35.48,35.49,35600.0,25.2411,25.2553,25.1914,25.1985,35600.0
2007-03-23 14:20:00,35.49,35.51,35.47,35.49,39800.0,25.1985,25.2127,25.1843,25.1985,39800.0
2007-03-23 14:25:00,35.49,35.52,35.49,35.5,39800.0,25.1985,25.2198,25.1985,25.2056,39800.0
2007-03-23 14:30:00,35.49,35.51,35.49,35.49,36200.0,25.1985,25.2127,25.1985,25.1985,36200.0
2007-03-23 14:35:00,35.5,35.52,35.49,35.52,34400.0,25.2056,25.2198,25.1985,25.2198,34400.0
2007-03-23 14:40:00,35.52,35.52,35.51,35.52,22800.0,25.2198,25.2198,25.2127,25.2198,22800.0
2007-03-23 14:45:00,35.53,35.53,35.51,35.52,12000.0,25.2269,25.2269,25.2127,25.2198,12000.0
2007-03-23 14:50:00,35.52,35.58,35.52,35.57,42200.0,25.2198,25.2624,25.2198,25.2553,42200.0
2007-03-23 14:55:00,35.58,35.62,35.58,35.62,44000.0,25.2624,25.2908,25.2624,25.2908,44000.0
2007-03-23 15:00:00,35.62,35.62,35.6,35.61,51200.0,25.2908,25.2908,25.2766,25.2837,51200.0
2007-03-23 15:05:00,35.6,35.62,35.6,35.62,20000.0,25.2766,25.2908,25.2766,25.2908,20000.0
2007-03-23 15:10:00,35.61,35.64,35.61,35.64,30600.0,25.2837,25.305,25.2837,25.305,30600.0
2007-03-23 15:15:00,35.65,35.7,35.64,35.7,33600.0,25.3121,25.3476,25.305,25.3476,33600.0
2007-03-23 15:20:00,35.69,35.74,35.69,35.73,51800.0,25.3405,25.376,25.3405,25.3689,51800.0
2007-03-23 15:25:00,35.74,35.74,35.69,35.69,23600.0,25.376,25.376,25.3405,25.3405,23600.0
2007-03-23 15:30:00,35.69,35.69,35.66,35.67,39000.0,25.3405,25.3405,25.3192,25.3263,39000.0
2007-03-23 15:35:00,35.67,35.69,35.65,35.67,43800.0,25.3263,25.3405,25.3121,25.3263,43800.0
2007-03-23 15:40:00,35.67,35.67,35.63,35.65,55200.0,25.3263,25.3263,25.2979,25.3121,55200.0
2007-03-23 15:45:00,35.65,35.69,35.64,35.69,66400.0,25.3121,25.3405,25.305,25.3405,66400.0
2007-03-23 15:50:00,35.69,35.74,35.69,35.74,92000.0,25.3405,25.376,25.3405,25.376,92000.0
2007-03-23 15:55:00,35.74,35.75,35.71,35.73,108000.0,25.376,25.3831,25.3547,25.3689,108000.0
2007-03-26 09:30:00,35.99,35.99,35.9,35.93,71000.0,25.5535,25.5535,25.4896,25.5109,71000.0
2007-03-26 09:35:00,35.95,35.98,35.88,35.97,61200.0,25.5251,25.5464,25.4754,25.5393,61200.0
2007-03-26 09:40:00,35.98,36.15,35.98,36.15,109200.0,25.5464,25.6671,25.5464,25.6671,109200.0
2007-03-26 09:45:00,36.15,36.18,36.06,36.1,80600.0,25.6671,25.6884,25.6032,25.6316,80600.0
2007-03-26 09:50:00,36.1,36.1,35.98,36.02,67600.0,25.6316,25.6316,25.5464,25.5748,67600.0
2007-03-26 09:55:00,36.02,36.02,35.98,35.99,35200.0,25.5748,25.5748,25.5464,25.5535,35200.0
2007-03-26 10:00:00,36.0,36.02,35.83,35.97,150200.0,25.5606,25.5748,25.4399,25.5393,150200.0
2007-03-26 10:05:00,35.98,35.98,35.86,35.88,113000.0,25.5464,25.5464,25.4612,25.4754,113000.0
2007-03-26 10:10:00,35.91,35.92,35.73,35.76,118200.0,25.4967,25.5038,25.3689,25.3902,118200.0
2007-03-26 10:15:00,35.77,35.77,35.64,35.65,95000.0,25.3973,25.3973,25.305,25.3121,95000.0
2007-03-26 10:20:00,35.65,35.71,35.58,35.58,129600.0,25.3121,25.3547,25.2624,25.2624,129600.0
2007-03-26 10:25:00,35.58,35.59,35.44,35.45,80200.0,25.2624,25.2695,25.163,25.1701,80200.0
2007-03-26 10:30:00,35.45,35.52,35.41,35.46,107200.0,25.1701,25.2198,25.1417,25.1772,107200.0
2007-03-26 10:35:00,35.47,35.54,35.44,35.51,108600.0,25.1843,25.234,25.163,25.2127,108600.0
2007-03-26 10:40:00,35.52,35.63,35.51,35.62,137600.0,25.2198,25.2979,25.2127,25.2908,137600.0
2007-03-26 10:45:00,35.6,35.66,35.59,35.66,59600.0,25.2766,25.3192,25.2695,25.3192,59600.0
2007-03-26 10:50:00,35.66,35.74,35.6,35.72,57400.0,25.3192,25.376,25.2766,25.3618,57400.0
2007-03-26 10:55:00,35.72,35.73,35.63,35.63,57400.0,25.3618,25.3689,25.2979,25.2979,57400.0
2007-03-26 11:00:00,35.63,35.66,35.58,35.65,54200.0,25.2979,25.3192,25.2624,25.3121,54200.0
2007-03-26 11:05:00,35.66,35.71,35.65,35.7,35200.0,25.3192,25.3547,25.3121,25.3476,35200.0
2007-03-26 11:10:00,35.71,35.71,35.69,35.7,19000.0,25.3547,25.3547,25.3405,25.3476,19000.0
2007-03-26 11:15:00,35.7,35.74,35.69,35.74,30600.0,25.3476,25.376,25.3405,25.376,30600.0
2007-03-26 11:20:00,35.74,35.82,35.74,35.81,36400.0,25.376,25.4328,25.376,25.4257,36400.0
2007-03-26 11:25:00,35.81,35.87,35.81,35.87,38400.0,25.4257,25.4683,25.4257,25.4683,38400.0
2007-03-26 11:30:00,35.87,35.95,35.87,35.94,140000.0,25.4683,25.5251,25.4683,25.518,140000.0
2007-03-26 11:35:00,35.94,36.04,35.93,36.03,91800.0,25.518,25.589,25.5109,25.5819,91800.0
2007-03-26 11:40:00,36.03,36.07,36.02,36.05,47000.0,25.5819,25.6103,25.5748,25.5961,47000.0
2007-03-26 11:45:00,36.04,36.06,36.02,36.03,53200.0,25.589,25.6032,25.5748,25.5819,53200.0
2007-03-26 11:50:00,36.02,36.04,35.99,35.99,41800.0,25.5748,25.589,25.5535,25.5535,41800.0
2007-03-26 11:55:00,35.99,36.02,35.99,35.99,25600.0,25.5535,25.5748,25.5535,25.5535,25600.0
2007-03-26 12:00:00,35.99,36.03,35.94,35.97,55400.0,25.5535,25.5819,25.518,25.5393,55400.0
2007-03-26 12:05:00,35.98,36.01,35.97,35.99,26200.0,25.5464,25.5677,25.5393,25.5535,26200.0
2007-03-26 12:10:00,35.98,36.07,35.98,36.07,29200.0,25.5464,25.6103,25.5464,25.6103,29200.0
2007-03-26 12:15:00,36.06,36.1,36.04,36.1,33400.0,25.6032,25.6316,25.589,25.6316,33400.0
2007-03-26 12:20:00,36.1,36.13,36.1,36.12,53000.0,25.6316,25.6529,25.6316,25.6458,53000.0
2007-03-26 12:25:00,36.13,36.15,36.08,36.09,20200.0,25.6529,25.6671,25.6174,25.6245,20200.0
2007-03-26 12:30:00,36.09,36.13,36.08,36.09,99600.0,25.6245,25.6529,25.6174,25.6245,99600.0
2007-03-26 12:35:00,36.09,36.1,36.08,36.09,34800.0,25.6245,25.6316,25.6174,25.6245,34800.0
2007-03-26 12:40:00,36.09,36.11,36.08,36.1,17200.0,25.6245,25.6387,25.6174,25.6316,17200.0
2007-03-26 12:45:00,36.1,36.16,36.05,36.05,95600.0,25.6316,25.6742,25.5961,25.5961,95600.0
2007-03-26 12:50:00,36.05,36.05,35.99,36.04,63600.0,25.5961,25.5961,25.5535,25.589,63600.0
2007-03-26 12:55:00,36.04,36.05,36.02,36.03,30800.0,25.589,25.5961,25.5748,25.5819,30800.0
2007-03-26 13:00:00,36.04,36.08,36.01,36.06,54800.0,25.589,25.6174,25.5677,25.6032,54800.0
2007-03-26 13:05:00,36.06,36.06,35.98,35.99,26000.0,25.6032,25.6032,25.5464,25.5535,26000.0
2007-03-26 13:10:00,35.99,36.02,35.99,36.01,17400.0,25.5535,25.5748,25.5535,25.5677,17400.0
2007-03-26 13:15:00,36.02,36.02,35.98,35.99,63200.0,25.5748,25.5748,25.5464,25.5535,63200.0
2007-03-26 13:20:00,35.99,36.06,35.98,36.0,64000.0,25.5535,25.6032,25.5464,25.5606,64000.0
2007-03-26 13:25:00,35.99,36.04,35.99,36.02,43600.0,25.5535,25.589,25.5535,25.5748,43600.0
2007-03-26 13:30:00,36.02,36.06,35.99,36.02,76600.0,25.5748,25.6032,25.5535,25.5748,76600.0
2007-03-26 13:35:00,36.02,36.02,35.98,36.0,57000.0,25.5748,25.5748,25.5464,25.5606,57000.0
2007-03-26 13:40:00,36.01,36.06,35.95,36.06,68200.0,25.5677,25.6032,25.5251,25.6032,68200.0
2007-03-26 13:45:00,36.06,36.09,36.01,36.08,63800.0,25.6032,25.6245,25.5677,25.6174,63800.0
2007-03-26 13:50:00,36.08,36.1,36.01,36.03,75000.0,25.6174,25.6316,25.5677,25.5819,75000.0
2007-03-26 13:55:00,36.04,36.06,36.02,36.04,41600.0,25.589,25.6032,25.5748,25.589,41600.0
2007-03-26 14:00:00,36.04,36.09,36.02,36.02,97800.0,25.589,25.6245,25.5748,25.5748,97800.0
2007-03-26 14:05:00,36.02,36.02,35.99,36.01,44400.0,25.5748,25.5748,25.5535,25.5677,44400.0
2007-03-26 14:10:00,36.0,36.05,36.0,36.05,40800.0,25.5606,25.5961,25.5606,25.5961,40800.0
2007-03-26 14:15:00,36.05,36.15,36.05,36.07,60800.0,25.5961,25.6671,25.5961,25.6103,60800.0
2007-03-26 14:20:00,36.06,36.08,36.03,36.05,44800.0,25.6032,25.6174,25.5819,25.5961,44800.0
2007-03-26 14:25:00,36.06,36.08,36.04,36.08,13000.0,25.6032,25.6174,25.589,25.6174,13000.0
2007-03-26 14:30:00,36.08,36.08,36.03,36.03,16400.0,25.6174,25.6174,25.5819,25.5819,16400.0
2007-03-26 14:35:00,36.03,36.06,36.02,36.02,21600.0,25.5819,25.6032,25.5748,25.5748,21600.0
2007-03-26 14:40:00,36.02,36.06,36.01,36.05,32600.0,25.5748,25.6032,25.5677,25.5961,32600.0
2007-03-26 14:45:00,36.06,36.09,36.02,36.04,41400.0,25.6032,25.6245,25.5748,25.589,41400.0
2007-03-26 14:50:00,36.03,36.04,36.0,36.01,36600.0,25.5819,25.589,25.5606,25.5677,36600.0
2007-03-26 14:55:00,36.02,36.04,35.99,36.02,60200.0,25.5748,25.589,25.5535,25.5748,60200.0
2007-03-26 15:00:00,36.02,36.07,36.01,36.04,90000.0,25.5748,25.6103,25.5677,25.589,90000.0
2007-03-26 15:05:00,36.04,36.06,36.02,36.04,45000.0,25.589,25.6032,25.5748,25.589,45000.0
2007-03-26 15:10:00,36.05,36.1,36.05,36.1,52200.0,25.5961,25.6316,25.5961,25.6316,52200.0
2007-03-26 15:15:00,36.11,36.13,36.1,36.12,38400.0,25.6387,25.6529,25.6316,25.6458,38400.0
2007-03-26 15:20:00,36.12,36.16,36.1,36.12,78600.0,25.6458,25.6742,25.6316,25.6458,78600.0
2007-03-26 15:25:00,36.13,36.21,36.1,36.21,109000.0,25.6529,25.7097,25.6316,25.7097,109000.0
2007-03-26 15:30:00,36.19,36.22,36.17,36.21,77400.0,25.6955,25.7168,25.6813,25.7097,77400.0
2007-03-26 15:35:00,36.19,36.21,36.16,36.2,63200.0,25.6955,25.7097,25.6742,25.7026,63200.0
2007-03-26 15:40:00,36.2,36.26,36.19,36.26,112600.0,25.7026,25.7452,25.6955,25.7452,112600.0
2007-03-26 15:45:00,36.26,36.3,36.25,36.27,98600.0,25.7452,25.7736,25.7381,25.7523,98600.0
2007-03-26 15:50:00,36.27,36.29,36.23,36.24,152600.0,25.7523,25.7665,25.7239,25.731,152600.0
2007-03-26 15:55:00,36.24,36.26,36.2,36.24,106600.0,25.731,25.7452,25.7026,25.731,106600.0
2007-03-27 09:30:00,36.02,36.11,35.9,35.97,117000.0,25.5748,25.6387,25.4896,25.5393,117000.0
2007-03-27 09:35:00,35.95,36.15,35.93,36.11,45200.0,25.5251,25.6671,25.5109,25.6387,45200.0
2007-03-27 09:40:00,36.11,36.15,36.08,36.13,53800.0,25.6387,25.6671,25.6174,25.6529,53800.0
2007-03-27 09:45:00,36.14,36.2,36.13,36.19,59200.0,25.66,25.7026,25.6529,25.6955,59200.0
2007-03-27 09:50:00,36.19,36.21,36.16,36.19,50400.0,25.6955,25.7097,25.6742,25.6955,50400.0
2007-03-27 09:55:00,36.19,36.22,36.17,36.18,40600.0,25.6955,25.7168,25.6813,25.6884,40600.0
2007-03-27 10:00:00,36.18,36.27,36.17,36.2,79800.0,25.6884,25.7523,25.6813,25.7026,79800.0
2007-03-27 10:05:00,36.19,36.19,36.06,36.07,79400.0,25.6955,25.6955,25.6032,25.6103,79400.0
2007-03-27 10:10:00,36.08,36.13,36.04,36.12,80600.0,25.6174,25.6529,25.589,25.6458,80600.0
2007-03-27 10:15:00,36.12,36.19,36.12,36.17,35400.0,25.6458,25.6955,25.6458,25.6813,35400.0
2007-03-27 10:20:00,36.15,36.19,36.1,36.19,32800.0,25.6671,25.6955,25.6316,25.6955,32800.0
2007-03-27 10:25:00,36.18,36.2,36.16,36.18,35600.0,25.6884,25.7026,25.6742,25.6884,35600.0
2007-03-27 10:30:00,36.18,36.19,36.08,36.1,50200.0,25.6884,25.6955,25.6174,25.6316,50200.0
2007-03-27 10:35:00,36.1,36.21,36.09,36.17,50200.0,25.6316,25.7097,25.6245,25.6813,50200.0
2007-03-27 10:40:00,36.16,36.25,36.16,36.24,90000.0,25.6742,25.7381,25.6742,25.731,90000.0
2007-03-27 10:45:00,36.24,36.27,36.23,36.25,37600.0,25.731,25.7523,25.7239,25.7381,37600.0
2007-03-27 10:50:00,36.26,36.31,36.25,36.31,55200.0,25.7452,25.7807,25.7381,25.7807,55200.0
2007-03-27 10:55:00,36.31,36.32,36.29,36.29,40800.0,25.7807,25.7878,25.7665,25.7665,40800.0
2007-03-27 11:00:00,36.29,36.31,36.19,36.21,69600.0,25.7665,25.7807,25.6955,25.7097,69600.0
2007-03-27 11:05:00,36.2,36.23,36.17,36.2,117000.0,25.7026,25.7239,25.6813,25.7026,117000.0
2007-03-27 11:10:00,36.18,36.21,36.17,36.2,46600.0,25.6884,25.7097,25.6813,25.7026,46600.0
2007-03-27 11:15:00,36.2,36.21,36.17,36.2,52600.0,25.7026,25.7097,25.6813,25.7026,52600.0
2007-03-27 11:20:00,36.2,36.2,36.08,36.1,74800.0,25.7026,25.7026,25.6174,25.6316,74800.0
2007-03-27 11:25:00,36.09,36.1,36.06,36.07,40400.0,25.6245,25.6316,25.6032,25.6103,40400.0
2007-03-27 11:30:00,36.06,36.06,36.02,36.02,77000.0,25.6032,25.6032,25.5748,25.5748,77000.0
2007-03-27 11:35:00,36.02,36.02,35.95,35.97,83000.0,25.5748,25.5748,25.5251,25.5393,83000.0
2007-03-27 11:40:00,35.96,35.96,35.91,35.96,124800.0,25.5322,25.5322,25.4967,25.5322,124800.0
2007-03-27 11:45:00,35.96,35.96,35.9,35.93,155400.0,25.5322,25.5322,25.4896,25.5109,155400.0
2007-03-27 11:50:00,35.93,35.94,35.84,35.85,109600.0,25.5109,25.518,25.447,25.4541,109600.0
2007-03-27 11:55:00,35.86,35.88,35.83,35.84,75600.0,25.4612,25.4754,25.4399,25.447,75600.0
2007-03-27 12:00:00,35.84,35.84,35.8,35.83,61600.0,25.447,25.447,25.4186,25.4399,61600.0
2007-03-27 12:05:00,35.83,35.92,35.83,35.92,38800.0,25.4399,25.5038,25.4399,25.5038,38800.0
2007-03-27 12:10:00,35.93,35.93,35.88,35.88,149800.0,25.5109,25.5109,25.4754,25.4754,149800.0
2007-03-27 12:15:00,35.87,35.88,35.81,35.83,34800.0,25.4683,25.4754,25.4257,25.4399,34800.0
2007-03-27 12:20:00,35.83,35.83,35.74,35.74,60000.0,25.4399,25.4399,25.376,25.376,60000.0
2007-03-27 12:25:00,35.75,35.77,35.74,35.76,85800.0,25.3831,25.3973,25.376,25.3902,85800.0
2007-03-27 12:30:00,35.77,35.8,35.74,35.8,49800.0,25.3973,25.4186,25.376,25.4186,49800.0
2007-03-27 12:35:00,35.8,35.83,35.77,35.81,49800.0,25.4186,25.4399,25.3973,25.4257,49800.0
2007-03-27 12:40:00,35.82,35.82,35.78,35.81,22800.0,25.4328,25.4328,25.4044,25.4257,22800.0
2007-03-27 12:45:00,35.8,35.8,35.77,35.79,23200.0,25.4186,25.4186,25.3973,25.4115,23200.0
2007-03-27 12:50:00,35.79,35.81,35.77,35.77,42400.0,25.4115,25.4257,25.3973,25.3973,42400.0
2007-03-27 12:55:00,35.77,35.77,35.75,35.76,45600.0,25.3973,25.3973,25.3831,25.3902,45600.0
2007-03-27 13:00:00,35.77,35.79,35.77,35.77,39000.0,25.3973,25.4115,25.3973,25.3973,39000.0
2007-03-27 13:05:00,35.77,35.8,35.77,35.79,37000.0,25.3973,25.4186,25.3973,25.4115,37000.0
2007-03-27 13:10:00,35.79,35.81,35.77,35.81,63800.0,25.4115,25.4257,25.3973,25.4257,63800.0
2007-03-27 13:15:00,35.81,35.92,35.81,35.91,73800.0,25.4257,25.5038,25.4257,25.4967,73800.0
2007-03-27 13:20:00,35.9,35.92,35.88,35.88,31200.0,25.4896,25.5038,25.4754,25.4754,31200.0
2007-03-27 13:25:00,35.88,35.93,35.85,35.87,36400.0,25.4754,25.5109,25.4541,25.4683,36400.0
2007-03-27 13:30:00,35.87,35.87,35.8,35.83,40200.0,25.4683,25.4683,25.4186,25.4399,40200.0
2007-03-27 13:35:00,35.82,35.83,35.79,35.8,32200.0,25.4328,25.4399,25.4115,25.4186,32200.0
2007-03-27 13:40:00,35.8,35.88,35.8,35.88,37600.0,25.4186,25.4754,25.4186,25.4754,37600.0
2007-03-27 13:45:00,35.88,35.88,35.85,35.87,25800.0,25.4754,25.4754,25.4541,25.4683,25800.0
2007-03-27 13:50:00,35.86,35.88,35.85,35.85,45400.0,25.4612,25.4754,25.4541,25.4541,45400.0
2007-03-27 13:55:00,35.85,35.88,35.82,35.84,218800.0,25.4541,25.4754,25.4328,25.447,218800.0
2007-03-27 14:00:00,35.84,35.85,35.77,35.77,78800.0,25.447,25.4541,25.3973,25.3973,78800.0
2007-03-27 14:05:00,35.77,35.85,35.75,35.77,176400.0,25.3973,25.4541,25.3831,25.3973,176400.0
2007-03-27 14:10:00,35.76,35.8,35.76,35.8,43600.0,25.3902,25.4186,25.3902,25.4186,43600.0
2007-03-27 14:15:00,35.8,35.85,35.75,35.77,60600.0,25.4186,25.4541,25.3831,25.3973,60600.0
2007-03-27 14:20:00,35.77,35.77,35.75,35.76,41000.0,25.3973,25.3973,25.3831,25.3902,41000.0
2007-03-27 14:25:00,35.77,35.79,35.76,35.76,58000.0,25.3973,25.4115,25.3902,25.3902,58000.0
2007-03-27 14:30:00,35.76,35.83,35.74,35.78,88800.0,25.3902,25.4399,25.376,25.4044,88800.0
2007-03-27 14:35:00,35.78,35.79,35.77,35.78,24200.0,25.4044,25.4115,25.3973,25.4044,24200.0
2007-03-27 14:40:00,35.78,35.82,35.77,35.81,36800.0,25.4044,25.4328,25.3973,25.4257,36800.0
2007-03-27 14:45:00,35.81,35.82,35.79,35.79,24600.0,25.4257,25.4328,25.4115,25.4115,24600.0
2007-03-27 14:50:00,35.8,35.81,35.79,35.81,35600.0,25.4186,25.4257,25.4115,25.4257,35600.0
2007-03-27 14:55:00,35.8,35.88,35.79,35.83,46200.0,25.4186,25.4754,25.4115,25.4399,46200.0
2007-03-27 15:00:00,35.84,35.84,35.81,35.81,23800.0,25.447,25.447,25.4257,25.4257,23800.0
2007-03-27 15:05:00,35.82,35.86,35.81,35.85,44400.0,25.4328,25.4612,25.4257,25.4541,44400.0
2007-03-27 15:10:00,35.86,35.93,35.86,35.91,74800.0,25.4612,25.5109,25.4612,25.4967,74800.0
2007-03-27 15:15:00,35.91,35.94,35.89,35.93,73200.0,25.4967,25.518,25.4825,25.5109,73200.0
2007-03-27 15:20:00,35.93,35.96,35.92,35.96,69200.0,25.5109,25.5322,25.5038,25.5322,69200.0
2007-03-27 15:25:00,35.96,35.97,35.94,35.95,67400.0,25.5322,25.5393,25.518,25.5251,67400.0
2007-03-27 15:30:00,35.95,35.96,35.92,35.94,96000.0,25.5251,25.5322,25.5038,25.518,96000.0
2007-03-27 15:35:00,35.95,35.99,35.94,35.99,83800.0,25.5251,25.5535,25.518,25.5535,83800.0
2007-03-27 15:40:00,35.99,35.99,35.98,35.99,65200.0,25.5535,25.5535,25.5464,25.5535,65200.0
2007-03-27 15:45:00,35.99,36.02,35.98,35.98,112000.0,25.5535,25.5748,25.5464,25.5464,112000.0
2007-03-27 15:50:00,35.99,36.01,35.96,36.0,136800.0,25.5535,25.5677,25.5322,25.5606,136800.0
2007-03-27 15:55:00,36.01,36.01,35.97,35.98,129400.0,25.5677,25.5677,25.5393,25.5464,129400.0
2007-03-28 09:30:00,36.5,36.55,36.38,36.45,193200.0,25.9156,25.9511,25.8304,25.8801,193200.0
2007-03-28 09:35:00,36.45,36.46,36.28,36.35,179800.0,25.8801,25.8872,25.7594,25.8091,179800.0
2007-03-28 09:40:00,36.36,36.37,36.22,36.26,191200.0,25.8162,25.8233,25.7168,25.7452,191200.0
2007-03-28 09:45:00,36.26,36.29,36.21,36.26,140400.0,25.7452,25.7665,25.7097,25.7452,140400.0
2007-03-28 09:50:00,36.26,36.33,36.25,36.27,161000.0,25.7452,25.7949,25.7381,25.7523,161000.0
2007-03-28 09:55:00,36.27,36.27,36.05,36.18,162800.0,25.7523,25.7523,25.5961,25.6884,162800.0
2007-03-28 10:00:00,36.18,36.2,36.13,36.18,117800.0,25.6884,25.7026,25.6529,25.6884,117800.0
2007-03-28 10:05:00,36.17,36.18,36.1,36.11,69600.0,25.6813,25.6884,25.6316,25.6387,69600.0
2007-03-28 10:10:00,36.12,36.12,36.07,36.08,77600.0,25.6458,25.6458,25.6103,25.6174,77600.0
2007-03-28 10:15:00,36.08,36.11,36.04,36.1,106600.0,25.6174,25.6387,25.589,25.6316,106600.0
2007-03-28 10:20:00,36.1,36.13,36.09,36.09,83600.0,25.6316,25.6529,25.6245,25.6245,83600.0
2007-03-28 10:25:00,36.1,36.16,36.06,36.1,63800.0,25.6316,25.6742,25.6032,25.6316,63800.0
2007-03-28 10:30:00,36.1,36.1,35.75,35.83,283200.0,25.6316,25.6316,25.3831,25.4399,283200.0
2007-03-28 10:35:00,35.83,35.92,35.78,35.78,126800.0,25.4399,25.5038,25.4044,25.4044,126800.0
2007-03-28 10:40:00,35.77,35.84,35.65,35.65,110600.0,25.3973,25.447,25.3121,25.3121,110600.0
2007-03-28 10:45:00,35.65,35.7,35.55,35.68,132000.0,25.3121,25.3476,25.2411,25.3334,132000.0
2007-03-28 10:50:00,35.67,35.78,35.67,35.75,133800.0,25.3263,25.4044,25.3263,25.3831,133800.0
2007-03-28 10:55:00,35.74,35.8,35.67,35.78,187400.0,25.376,25.4186,25.3263,25.4044,187400.0
2007-03-28 11:00:00,35.79,35.82,35.77,35.81,82800.0,25.4115,25.4328,25.3973,25.4257,82800.0
2007-03-28 11:05:00,35.81,35.89,35.77,35.85,74200.0,25.4257,25.4825,25.3973,25.4541,74200.0
2007-03-28 11:10:00,35.84,35.87,35.77,35.8,67800.0,25.447,25.4683,25.3973,25.4186,67800.0
2007-03-28 11:15:00,35.79,35.9,35.79,35.87,31600.0,25.4115,25.4896,25.4115,25.4683,31600.0
2007-03-28 11:20:00,35.87,35.88,35.76,35.83,98600.0,25.4683,25.4754,25.3902,25.4399,98600.0
2007-03-28 11:25:00,35.84,35.85,35.76,35.76,85600.0,25.447,25.4541,25.3902,25.3902,85600.0
2007-03-28 11:30:00,35.76,35.77,35.72,35.74,55200.0,25.3902,25.3973,25.3618,25.376,55200.0
2007-03-28 11:35:00,35.74,35.75,35.73,35.75,15800.0,25.376,25.3831,25.3689,25.3831,15800.0
2007-03-28 11:40:00,35.75,35.75,35.71,35.73,55200.0,25.3831,25.3831,25.3547,25.3689,55200.0
2007-03-28 11:45:00,35.71,35.72,35.67,35.71,34800.0,25.3547,25.3618,25.3263,25.3547,34800.0
2007-03-28 11:50:00,35.69,35.69,35.65,35.68,30800.0,25.3405,25.3405,25.3121,25.3334,30800.0
2007-03-28 11:55:00,35.68,35.74,35.68,35.73,62600.0,25.3334,25.376,25.3334,25.3689,62600.0
2007-03-28 12:00:00,35.73,35.8,35.73,35.79,54600.0,25.3689,25.4186,25.3689,25.4115,54600.0
2007-03-28 12:05:00,35.78,35.86,35.78,35.8,39000.0,25.4044,25.4612,25.4044,25.4186,39000.0
2007-03-28 12:10:00,35.82,35.85,35.8,35.84,42600.0,25.4328,25.4541,25.4186,25.447,42600.0
2007-03-28 12:15:00,35.84,35.88,35.8,35.88,75000.0,25.447,25.4754,25.4186,25.4754,75000.0
2007-03-28 12:20:00,35.88,35.93,35.83,35.86,84600.0,25.4754,25.5109,25.4399,25.4612,84600.0
2007-03-28 12:25:00,35.86,35.95,35.86,35.93,40200.0,25.4612,25.5251,25.4612,25.5109,40200.0
2007-03-28 12:30:00,35.92,35.95,35.89,35.91,33000.0,25.5038,25.5251,25.4825,25.4967,33000.0
2007-03-28 12:35:00,35.9,35.95,35.9,35.94,24200.0,25.4896,25.5251,25.4896,25.518,24200.0
2007-03-28 12:40:00,35.94,35.94,35.87,35.91,20800.0,25.518,25.518,25.4683,25.4967,20800.0
2007-03-28 12:45:00,35.91,35.93,35.88,35.92,11800.0,25.4967,25.5109,25.4754,25.5038,11800.0
2007-03-28 12:50:00,35.91,35.91,35.83,35.88,30000.0,25.4967,25.4967,25.4399,25.4754,30000.0
2007-03-28 12:55:00,35.87,35.92,35.87,35.91,12000.0,25.4683,25.5038,25.4683,25.4967,12000.0
2007-03-28 13:00:00,35.89,35.9,35.87,35.88,16800.0,25.4825,25.4896,25.4683,25.4754,16800.0
2007-03-28 13:05:00,35.88,35.9,35.87,35.87,28000.0,25.4754,25.4896,25.4683,25.4683,28000.0
2007-03-28 13:10:00,35.88,35.88,35.85,35.87,24200.0,25.4754,25.4754,25.4541,25.4683,24200.0
2007-03-28 13:15:00,35.87,35.92,35.87,35.91,15800.0,25.4683,25.5038,25.4683,25.4967,15800.0
2007-03-28 13:20:00,35.91,35.93,35.9,35.9,6000.0,25.4967,25.5109,25.4896,25.4896,6000.0
2007-03-28 13:25:00,35.91,35.91,35.85,35.85,6200.0,25.4967,25.4967,25.4541,25.4541,6200.0
2007-03-28 13:30:00,35.85,35.87,35.81,35.85,21400.0,25.4541,25.4683,25.4257,25.4541,21400.0
2007-03-28 13:35:00,35.83,35.87,35.8,35.84,13600.0,25.4399,25.4683,25.4186,25.447,13600.0
2007-03-28 13:40:00,35.84,35.89,35.83,35.88,25200.0,25.447,25.4825,25.4399,25.4754,25200.0
2007-03-28 13:45:00,35.88,35.88,35.83,35.83,7800.0,25.4754,25.4754,25.4399,25.4399,7800.0
2007-03-28 13:50:00,35.83,35.84,35.74,35.75,36400.0,25.4399,25.447,25.376,25.3831,36400.0
2007-03-28 13:55:00,35.75,35.81,35.73,35.77,23000.0,25.3831,25.4257,25.3689,25.3973,23000.0
2007-03-28 14:00:00,35.79,35.83,35.77,35.8,27000.0,25.4115,25.4399,25.3973,25.4186,27000.0
2007-03-28 14:05:00,35.8,35.82,35.76,35.76,31400.0,25.4186,25.4328,25.3902,25.3902,31400.0
2007-03-28 14:10:00,35.75,35.77,35.69,35.74,55200.0,25.3831,25.3973,25.3405,25.376,55200.0
2007-03-28 14:15:00,35.74,35.8,35.71,35.79,60800.0,25.376,25.4186,25.3547,25.4115,60800.0
2007-03-28 14:20:00,35.8,35.81,35.72,35.74,38000.0,25.4186,25.4257,25.3618,25.376,38000.0
2007-03-28 14:25:00,35.74,35.77,35.73,35.77,19200.0,25.376,25.3973,25.3689,25.3973,19200.0
2007-03-28 14:30:00,35.76,35.79,35.73,35.79,17800.0,25.3902,25.4115,25.3689,25.4115,17800.0
2007-03-28 14:35:00,35.79,35.79,35.74,35.74,22000.0,25.4115,25.4115,25.376,25.376,22000.0
2007-03-28 14:40:00,35.75,35.77,35.72,35.73,30800.0,25.3831,25.3973,25.3618,25.3689,30800.0
2007-03-28 14:45:00,35.73,35.74,35.71,35.74,31200.0,25.3689,25.376,25.3547,25.376,31200.0
2007-03-28 14:50:00,35.74,35.74,35.69,35.71,21600.0,25.376,25.376,25.3405,25.3547,21600.0
2007-03-28 14:55:00,35.71,35.76,35.7,35.74,26400.0,25.3547,25.3902,25.3476,25.376,26400.0
2007-03-28 15:00:00,35.73,35.79,35.72,35.77,38200.0,25.3689,25.4115,25.3618,25.3973,38200.0
2007-03-28 15:05:00,35.77,35.78,35.76,35.76,54600.0,25.3973,25.4044,25.3902,25.3902,54600.0
2007-03-28 15:10:00,35.77,35.78,35.76,35.76,17400.0,25.3973,25.4044,25.3902,25.3902,17400.0
2007-03-28 15:15:00,35.77,35.77,35.75,35.77,38000.0,25.3973,25.3973,25.3831,25.3973,38000.0
2007-03-28 15:20:00,35.78,35.82,35.76,35.8,43400.0,25.4044,25.4328,25.3902,25.4186,43400.0
2007-03-28 15:25:00,35.8,35.88,35.8,35.88,69200.0,25.4186,25.4754,25.4186,25.4754,69200.0
2007-03-28 15:30:00,35.88,35.88,35.84,35.85,38800.0,25.4754,25.4754,25.447,25.4541,38800.0
2007-03-28 15:35:00,35.85,35.87,35.83,35.85,27800.0,25.4541,25.4683,25.4399,25.4541,27800.0
2007-03-28 15:40:00,35.87,35.88,35.84,35.84,29400.0,25.4683,25.4754,25.447,25.447,29400.0
2007-03-28 15:45:00,35.84,35.87,35.81,35.81,65400.0,25.447,25.4683,25.4257,25.4257,65400.0
2007-03-28 15:50:00,35.81,35.84,35.78,35.81,53800.0,25.4257,25.447,25.4044,25.4257,53800.0
2007-03-28 15:55:00,35.81,35.84,35.76,35.81,65400.0,25.4257,25.447,25.3902,25.4257,65400.0
2007-03-29 09:30:00,36.13,36.2,35.95,36.1,112400.0,25.6529,25.7026,25.5251,25.6316,112400.0
2007-03-29 09:35:00,36.1,36.15,35.89,36.01,128400.0,25.6316,25.6671,25.4825,25.5677,128400.0
2007-03-29 09:40:00,36.01,36.01,35.95,35.97,53600.0,25.5677,25.5677,25.5251,25.5393,53600.0
2007-03-29 09:45:00,35.97,35.99,35.93,35.96,43800.0,25.5393,25.5535,25.5109,25.5322,43800.0
2007-03-29 09:50:00,35.96,36.0,35.94,35.95,31600.0,25.5322,25.5606,25.518,25.5251,31600.0
2007-03-29 09:55:00,35.95,35.99,35.93,35.96,74200.0,25.5251,25.5535,25.5109,25.5322,74200.0
2007-03-29 10:00:00,35.96,35.98,35.82,35.9,74400.0,25.5322,25.5464,25.4328,25.4896,74400.0
2007-03-29 10:05:00,35.91,35.97,35.91,35.95,27000.0,25.4967,25.5393,25.4967,25.5251,27000.0
2007-03-29 10:10:00,35.95,35.99,35.94,35.95,61600.0,25.5251,25.5535,25.518,25.5251,61600.0
2007-03-29 10:15:00,35.95,35.96,35.9,35.9,83200.0,25.5251,25.5322,25.4896,25.4896,83200.0
2007-03-29 10:20:00,35.9,35.91,35.88,35.89,44800.0,25.4896,25.4967,25.4754,25.4825,44800.0
2007-03-29 10:25:00,35.88,35.89,35.85,35.85,14800.0,25.4754,25.4825,25.4541,25.4541,14800.0
2007-03-29 10:30:00,35.85,35.92,35.82,35.84,57600.0,25.4541,25.5038,25.4328,25.447,57600.0
2007-03-29 10:35:00,35.84,35.85,35.8,35.84,25400.0,25.447,25.4541,25.4186,25.447,25400.0
2007-03-29 10:40:00,35.84,35.84,35.69,35.7,47000.0,25.447,25.447,25.3405,25.3476,47000.0
2007-03-29 10:45:00,35.7,35.76,35.7,35.7,34200.0,25.3476,25.3902,25.3476,25.3476,34200.0
2007-03-29 10:50:00,35.7,35.77,35.69,35.74,18600.0,25.3476,25.3973,25.3405,25.376,18600.0
2007-03-29 10:55:00,35.74,35.77,35.7,35.71,25600.0,25.376,25.3973,25.3476,25.3547,25600.0
2007-03-29 11:00:00,35.68,35.77,35.68,35.76,27000.0,25.3334,25.3973,25.3334,25.3902,27000.0
2007-03-29 11:05:00,35.77,35.85,35.77,35.8,24000.0,25.3973,25.4541,25.3973,25.4186,24000.0
2007-03-29 11:10:00,35.8,35.84,35.79,35.82,27400.0,25.4186,25.447,25.4115,25.4328,27400.0
2007-03-29 11:15:00,35.83,35.88,35.82,35.88,26400.0,25.4399,25.4754,25.4328,25.4754,26400.0
2007-03-29 11:20:00,35.88,35.93,35.85,35.88,32400.0,25.4754,25.5109,25.4541,25.4754,32400.0
2007-03-29 11:25:00,35.87,35.91,35.86,35.91,13200.0,25.4683,25.4967,25.4612,25.4967,13200.0
2007-03-29 11:30:00,35.9,35.91,35.88,35.88,15800.0,25.4896,25.4967,25.4754,25.4754,15800.0
2007-03-29 11:35:00,35.88,35.89,35.87,35.89,7600.0,25.4754,25.4825,25.4683,25.4825,7600.0
2007-03-29 11:40:00,35.89,35.89,35.87,35.87,9400.0,25.4825,25.4825,25.4683,25.4683,9400.0
2007-03-29 11:45:00,35.88,35.9,35.83,35.85,19400.0,25.4754,25.4896,25.4399,25.4541,19400.0
2007-03-29 11:50:00,35.86,35.87,35.82,35.82,22800.0,25.4612,25.4683,25.4328,25.4328,22800.0
2007-03-29 11:55:00,35.85,36.0,35.85,35.89,119600.0,25.4541,25.5606,25.4541,25.4825,119600.0
2007-03-29 12:00:00,35.91,35.95,35.88,35.9,46600.0,25.4967,25.5251,25.4754,25.4896,46600.0
2007-03-29 12:05:00,35.9,36.06,35.9,36.02,63800.0,25.4896,25.6032,25.4896,25.5748,63800.0
2007-03-29 12:10:00,36.02,36.02,35.96,36.0,45600.0,25.5748,25.5748,25.5322,25.5606,45600.0
2007-03-29 12:15:00,36.0,36.04,35.96,36.04,64000.0,25.5606,25.589,25.5322,25.589,64000.0
2007-03-29 12:20:00,36.03,36.04,35.98,36.02,35000.0,25.5819,25.589,25.5464,25.5748,35000.0
2007-03-29 12:25:00,36.02,36.04,35.98,36.02,77200.0,25.5748,25.589,25.5464,25.5748,77200.0
2007-03-29 12:30:00,36.02,36.05,35.94,35.97,97800.0,25.5748,25.5961,25.518,25.5393,97800.0
2007-03-29 12:35:00,35.98,36.0,35.95,35.98,22200.0,25.5464,25.5606,25.5251,25.5464,22200.0
2007-03-29 12:40:00,36.0,36.02,35.98,35.99,43200.0,25.5606,25.5748,25.5464,25.5535,43200.0
2007-03-29 12:45:00,36.0,36.02,35.99,36.01,48400.0,25.5606,25.5748,25.5535,25.5677,48400.0
2007-03-29 12:50:00,36.01,36.02,35.98,36.0,59200.0,25.5677,25.5748,25.5464,25.5606,59200.0
2007-03-29 12:55:00,35.99,36.04,35.98,36.03,64400.0,25.5535,25.589,25.5464,25.5819,64400.0
2007-03-29 13:00:00,36.02,36.03,35.96,35.96,77000.0,25.5748,25.5819,25.5322,25.5322,77000.0
2007-03-29 13:05:00,35.96,36.02,35.96,36.02,13400.0,25.5322,25.5748,25.5322,25.5748,13400.0
2007-03-29 13:10:00,36.04,36.05,36.02,36.02,7000.0,25.589,25.5961,25.5748,25.5748,7000.0
2007-03-29 13:15:00,36.02,36.07,35.99,36.01,34000.0,25.5748,25.6103,25.5535,25.5677,34000.0
2007-03-29 13:20:00,36.01,36.05,35.93,36.04,50400.0,25.5677,25.5961,25.5109,25.589,50400.0
2007-03-29 13:25:00,36.04,36.05,35.99,36.01,10800.0,25.589,25.5961,25.5535,25.5677,10800.0
2007-03-29 13:30:00,36.01,36.04,35.97,35.99,19800.0,25.5677,25.589,25.5393,25.5535,19800.0
2007-03-29 13:35:00,35.98,35.99,35.94,35.95,21600.0,25.5464,25.5535,25.518,25.5251,21600.0
2007-03-29 13:40:00,35.94,35.95,35.91,35.91,27600.0,25.518,25.5251,25.4967,25.4967,27600.0
2007-03-29 13:45:00,35.9,35.92,35.88,35.88,26400.0,25.4896,25.5038,25.4754,25.4754,26400.0
2007-03-29 13:50:00,35.87,35.87,35.84,35.85,17200.0,25.4683,25.4683,25.447,25.4541,17200.0
2007-03-29 13:55:00,35.84,35.85,35.77,35.81,42000.0,25.447,25.4541,25.3973,25.4257,42000.0
2007-03-29 14:00:00,35.8,35.85,35.77,35.83,29800.0,25.4186,25.4541,25.3973,25.4399,29800.0
2007-03-29 14:05:00,35.83,35.85,35.77,35.83,39400.0,25.4399,25.4541,25.3973,25.4399,39400.0
2007-03-29 14:10:00,35.83,35.88,35.81,35.81,24400.0,25.4399,25.4754,25.4257,25.4257,24400.0
2007-03-29 14:15:00,35.82,35.87,35.81,35.87,16400.0,25.4328,25.4683,25.4257,25.4683,16400.0
2007-03-29 14:20:00,35.88,35.91,35.87,35.9,19000.0,25.4754,25.4967,25.4683,25.4896,19000.0
2007-03-29 14:25:00,35.9,35.93,35.81,35.81,17000.0,25.4896,25.5109,25.4257,25.4257,17000.0
2007-03-29 14:30:00,35.82,35.82,35.77,35.8,23800.0,25.4328,25.4328,25.3973,25.4186,23800.0
2007-03-29 14:35:00,35.81,35.82,35.77,35.81,42200.0,25.4257,25.4328,25.3973,25.4257,42200.0
2007-03-29 14:40:00,35.8,35.85,35.78,35.83,44000.0,25.4186,25.4541,25.4044,25.4399,44000.0
2007-03-29 14:45:00,35.85,35.87,35.81,35.87,31600.0,25.4541,25.4683,25.4257,25.4683,31600.0
2007-03-29 14:50:00,35.88,35.91,35.84,35.84,65200.0,25.4754,25.4967,25.447,25.447,65200.0
2007-03-29 14:55:00,35.84,35.9,35.84,35.9,17200.0,25.447,25.4896,25.447,25.4896,17200.0
2007-03-29 15:00:00,35.9,35.92,35.88,35.89,19600.0,25.4896,25.5038,25.4754,25.4825,19600.0
2007-03-29 15:05:00,35.88,35.91,35.87,35.9,24000.0,25.4754,25.4967,25.4683,25.4896,24000.0
2007-03-29 15:10:00,35.88,35.97,35.88,35.95,53200.0,25.4754,25.5393,25.4754,25.5251,53200.0
2007-03-29 15:15:00,35.95,35.96,35.93,35.96,44200.0,25.5251,25.5322,25.5109,25.5322,44200.0
2007-03-29 15:20:00,35.94,35.97,35.93,35.96,10400.0,25.518,25.5393,25.5109,25.5322,10400.0
2007-03-29 15:25:00,35.97,35.98,35.95,35.96,20400.0,25.5393,25.5464,25.5251,25.5322,20400.0
2007-03-29 15:30:00,35.97,35.98,35.94,35.94,76000.0,25.5393,25.5464,25.518,25.518,76000.0
2007-03-29 15:35:00,35.94,35.95,35.92,35.93,42800.0,25.518,25.5251,25.5038,25.5109,42800.0
2007-03-29 15:40:00,35.93,35.96,35.92,35.93,90000.0,25.5109,25.5322,25.5038,25.5109,90000.0
2007-03-29 15:45:00,35.93,35.95,35.9,35.94,195600.0,25.5109,25.5251,25.4896,25.518,195600.0
2007-03-29 15:50:00,35.93,35.95,35.88,35.9,128000.0,25.5109,25.5251,25.4754,25.4896,128000.0
2007-03-29 15:55:00,35.9,35.94,35.88,35.92,72000.0,25.4896,25.518,25.4754,25.5038,72000.0
2007-03-30 09:30:00,35.98,35.98,35.56,35.68,101400.0,25.5464,25.5464,25.2482,25.3334,101400.0
2007-03-30 09:35:00,35.68,35.75,35.65,35.73,32600.0,25.3334,25.3831,25.3121,25.3689,32600.0
2007-03-30 09:40:00,35.73,35.83,35.7,35.77,42600.0,25.3689,25.4399,25.3476,25.3973,42600.0
2007-03-30 09:45:00,35.78,35.86,35.78,35.81,37800.0,25.4044,25.4612,25.4044,25.4257,37800.0
2007-03-30 09:50:00,35.81,35.92,35.8,35.9,83800.0,25.4257,25.5038,25.4186,25.4896,83800.0
2007-03-30 09:55:00,35.88,35.91,35.83,35.85,72000.0,25.4754,25.4967,25.4399,25.4541,72000.0
2007-03-30 10:00:00,35.86,35.95,35.86,35.88,42200.0,25.4612,25.5251,25.4612,25.4754,42200.0
2007-03-30 10:05:00,35.86,35.89,35.83,35.87,48800.0,25.4612,25.4825,25.4399,25.4683,48800.0
2007-03-30 10:10:00,35.88,35.88,35.83,35.84,58000.0,25.4754,25.4754,25.4399,25.447,58000.0
2007-03-30 10:15:00,35.85,35.85,35.79,35.8,33600.0,25.4541,25.4541,25.4115,25.4186,33600.0
2007-03-30 10:20:00,35.81,35.85,35.8,35.81,67200.0,25.4257,25.4541,25.4186,25.4257,67200.0
2007-03-30 10:25:00,35.81,35.85,35.8,35.85,86400.0,25.4257,25.4541,25.4186,25.4541,86400.0
2007-03-30 10:30:00,35.85,35.86,35.82,35.85,37000.0,25.4541,25.4612,25.4328,25.4541,37000.0
2007-03-30 10:35:00,35.85,35.87,35.77,35.77,56200.0,25.4541,25.4683,25.3973,25.3973,56200.0
2007-03-30 10:40:00,35.77,35.79,35.74,35.74,42600.0,25.3973,25.4115,25.376,25.376,42600.0
2007-03-30 10:45:00,35.74,35.8,35.73,35.78,48000.0,25.376,25.4186,25.3689,25.4044,48000.0
2007-03-30 10:50:00,35.79,35.87,35.79,35.86,41400.0,25.4115,25.4683,25.4115,25.4612,41400.0
2007-03-30 10:55:00,35.86,35.9,35.84,35.88,33600.0,25.4612,25.4896,25.447,25.4754,33600.0
2007-03-30 11:00:00,35.88,35.92,35.87,35.88,22600.0,25.4754,25.5038,25.4683,25.4754,22600.0
2007-03-30 11:05:00,35.87,35.91,35.85,35.85,22000.0,25.4683,25.4967,25.4541,25.4541,22000.0
2007-03-30 11:10:00,35.85,35.86,35.81,35.83,44800.0,25.4541,25.4612,25.4257,25.4399,44800.0
2007-03-30 11:15:00,35.82,35.83,35.77,35.77,25800.0,25.4328,25.4399,25.3973,25.3973,25800.0
2007-03-30 11:20:00,35.77,35.8,35.7,35.7,22400.0,25.3973,25.4186,25.3476,25.3476,22400.0
2007-03-30 11:25:00,35.7,35.77,35.66,35.7,169000.0,25.3476,25.3973,25.3192,25.3476,169000.0
2007-03-30 11:30:00,35.7,35.76,35.67,35.74,95200.0,25.3476,25.3902,25.3263,25.376,95200.0
2007-03-30 11:35:00,35.75,35.8,35.74,35.77,56400.0,25.3831,25.4186,25.376,25.3973,56400.0
2007-03-30 11:40:00,35.75,35.77,35.68,35.69,135400.0,25.3831,25.3973,25.3334,25.3405,135400.0
2007-03-30 11:45:00,35.7,35.7,35.5,35.57,139400.0,25.3476,25.3476,25.2056,25.2553,139400.0
2007-03-30 11:50:00,35.56,35.7,35.56,35.68,94800.0,25.2482,25.3476,25.2482,25.3334,94800.0
2007-03-30 11:55:00,35.69,35.76,35.65,35.76,89600.0,25.3405,25.3902,25.3121,25.3902,89600.0
2007-03-30 12:00:00,35.76,35.79,35.71,35.77,97200.0,25.3902,25.4115,25.3547,25.3973,97200.0
2007-03-30 12:05:00,35.76,35.81,35.73,35.76,71600.0,25.3902,25.4257,25.3689,25.3902,71600.0
2007-03-30 12:10:00,35.76,35.8,35.74,35.78,83800.0,25.3902,25.4186,25.376,25.4044,83800.0
2007-03-30 12:15:00,35.78,35.85,35.77,35.85,82000.0,25.4044,25.4541,25.3973,25.4541,82000.0
2007-03-30 12:20:00,35.84,35.85,35.78,35.78,19600.0,25.447,25.4541,25.4044,25.4044,19600.0
2007-03-30 12:25:00,35.79,35.81,35.71,35.8,66400.0,25.4115,25.4257,25.3547,25.4186,66400.0
2007-03-30 12:30:00,35.79,35.85,35.77,35.83,103600.0,25.4115,25.4541,25.3973,25.4399,103600.0
2007-03-30 12:35:00,35.83,35.84,35.73,35.74,53400.0,25.4399,25.447,25.3689,25.376,53400.0
2007-03-30 12:40:00,35.74,35.77,35.73,35.76,37200.0,25.376,25.3973,25.3689,25.3902,37200.0
2007-03-30 12:45:00,35.75,35.76,35.68,35.68,69200.0,25.3831,25.3902,25.3334,25.3334,69200.0
2007-03-30 12:50:00,35.67,35.73,35.64,35.66,37800.0,25.3263,25.3689,25.305,25.3192,37800.0
2007-03-30 12:55:00,35.65,35.71,35.65,35.7,82000.0,25.3121,25.3547,25.3121,25.3476,82000.0
2007-03-30 13:00:00,35.7,35.72,35.68,35.7,55600.0,25.3476,25.3618,25.3334,25.3476,55600.0
2007-03-30 13:05:00,35.71,35.71,35.66,35.66,38200.0,25.3547,25.3547,25.3192,25.3192,38200.0
2007-03-30 13:10:00,35.65,35.7,35.65,35.69,23200.0,25.3121,25.3476,25.3121,25.3405,23200.0
2007-03-30 13:15:00,35.68,35.72,35.68,35.71,19200.0,25.3334,25.3618,25.3334,25.3547,19200.0
2007-03-30 13:20:00,35.71,35.71,35.68,35.68,34800.0,25.3547,25.3547,25.3334,25.3334,34800.0
2007-03-30 13:25:00,35.68,35.69,35.67,35.67,29400.0,25.3334,25.3405,25.3263,25.3263,29400.0
2007-03-30 13:30:00,35.68,35.71,35.67,35.71,46800.0,25.3334,25.3547,25.3263,25.3547,46800.0
2007-03-30 13:35:00,35.71,35.73,35.67,35.72,47400.0,25.3547,25.3689,25.3263,25.3618,47400.0
2007-03-30 13:40:00,35.72,35.8,35.7,35.8,58200.0,25.3618,25.4186,25.3476,25.4186,58200.0
2007-03-30 13:45:00,35.8,35.81,35.76,35.79,21200.0,25.4186,25.4257,25.3902,25.4115,21200.0
2007-03-30 13:50:00,35.79,35.83,35.76,35.8,24600.0,25.4115,25.4399,25.3902,25.4186,24600.0
2007-03-30 13:55:00,35.81,35.84,35.79,35.84,23200.0,25.4257,25.447,25.4115,25.447,23200.0
2007-03-30 14:00:00,35.84,35.84,35.71,35.72,40200.0,25.447,25.447,25.3547,25.3618,40200.0
2007-03-30 14:05:00,35.72,35.72,35.67,35.68,39800.0,25.3618,25.3618,25.3263,25.3334,39800.0
2007-03-30 14:10:00,35.68,35.69,35.62,35.65,71600.0,25.3334,25.3405,25.2908,25.3121,71600.0
2007-03-30 14:15:00,35.65,35.66,35.6,35.63,52800.0,25.3121,25.3192,25.2766,25.2979,52800.0
2007-03-30 14:20:00,35.63,35.65,35.62,35.63,96600.0,25.2979,25.3121,25.2908,25.2979,96600.0
2007-03-30 14:25:00,35.63,35.73,35.62,35.73,113400.0,25.2979,25.3689,25.2908,25.3689,113400.0
2007-03-30 14:30:00,35.72,35.73,35.69,35.69,33600.0,25.3618,25.3689,25.3405,25.3405,33600.0
2007-03-30 14:35:00,35.68,35.69,35.65,35.68,78800.0,25.3334,25.3405,25.3121,25.3334,78800.0
2007-03-30 14:40:00,35.68,35.73,35.66,35.73,90800.0,25.3334,25.3689,25.3192,25.3689,90800.0
2007-03-30 14:45:00,35.73,35.77,35.72,35.73,61800.0,25.3689,25.3973,25.3618,25.3689,61800.0
2007-03-30 14:50:00,35.72,35.72,35.64,35.64,39400.0,25.3618,25.3618,25.305,25.305,39400.0
2007-03-30 14:55:00,35.64,35.67,35.62,35.67,60400.0,25.305,25.3263,25.2908,25.3263,60400.0
2007-03-30 15:00:00,35.68,35.68,35.64,35.64,25000.0,25.3334,25.3334,25.305,25.305,25000.0
2007-03-30 15:05:00,35.65,35.65,35.6,35.6,50800.0,25.3121,25.3121,25.2766,25.2766,50800.0
2007-03-30 15:10:00,35.6,35.65,35.56,35.65,72800.0,25.2766,25.3121,25.2482,25.3121,72800.0
2007-03-30 15:15:00,35.65,35.65,35.62,35.62,15800.0,25.3121,25.3121,25.2908,25.2908,15800.0
2007-03-30 15:20:00,35.61,35.62,35.57,35.57,47000.0,25.2837,25.2908,25.2553,25.2553,47000.0
2007-03-30 15:25:00,35.57,35.62,35.55,35.6,90800.0,25.2553,25.2908,25.2411,25.2766,90800.0
2007-03-30 15:30:00,35.6,35.65,35.59,35.63,94400.0,25.2766,25.3121,25.2695,25.2979,94400.0
2007-03-30 15:35:00,35.63,35.63,35.59,35.61,69600.0,25.2979,25.2979,25.2695,25.2837,69600.0
2007-03-30 15:40:00,35.62,35.63,35.61,35.63,68600.0,25.2908,25.2979,25.2837,25.2979,68600.0
2007-03-30 15:45:00,35.63,35.68,35.62,35.67,88000.0,25.2979,25.3334,25.2908,25.3263,88000.0
2007-03-30 15:50:00,35.66,35.68,35.6,35.65,148400.0,25.3192,25.3334,25.2766,25.3121,148400.0
2007-03-30 15:55:00,35.65,35.68,35.6,35.61,323800.0,25.3121,25.3334,25.2766,25.2837,323800.0
2007-04-02 09:30:00,35.74,35.88,35.67,35.88,58800.0,25.376,25.4754,25.3263,25.4754,58800.0
2007-04-02 09:35:00,35.88,36.1,35.72,36.08,120400.0,25.4754,25.6316,25.3618,25.6174,120400.0
2007-04-02 09:40:00,36.09,36.13,36.05,36.1,54400.0,25.6245,25.6529,25.5961,25.6316,54400.0
2007-04-02 09:45:00,36.12,36.12,35.99,36.02,68000.0,25.6458,25.6458,25.5535,25.5748,68000.0
2007-04-02 09:50:00,36.04,36.04,35.95,35.97,61400.0,25.589,25.589,25.5251,25.5393,61400.0
2007-04-02 09:55:00,35.98,35.98,35.89,35.93,27600.0,25.5464,25.5464,25.4825,25.5109,27600.0
2007-04-02 10:00:00,35.92,35.97,35.87,35.94,59600.0,25.5038,25.5393,25.4683,25.518,59600.0
2007-04-02 10:05:00,35.92,36.0,35.86,36.0,57200.0,25.5038,25.5606,25.4612,25.5606,57200.0
2007-04-02 10:10:00,36.0,36.07,35.97,36.04,51200.0,25.5606,25.6103,25.5393,25.589,51200.0
2007-04-02 10:15:00,36.04,36.06,35.99,36.01,41600.0,25.589,25.6032,25.5535,25.5677,41600.0
2007-04-02 10:20:00,36.01,36.01,35.92,35.96,29400.0,25.5677,25.5677,25.5038,25.5322,29400.0
2007-04-02 10:25:00,35.95,35.97,35.82,35.82,33400.0,25.5251,25.5393,25.4328,25.4328,33400.0
2007-04-02 10:30:00,35.85,35.9,35.83,35.83,24400.0,25.4541,25.4896,25.4399,25.4399,24400.0
2007-04-02 10:35:00,35.83,35.91,35.83,35.89,24000.0,25.4399,25.4967,25.4399,25.4825,24000.0
2007-04-02 10:40:00,35.9,35.93,35.85,35.85,24600.0,25.4896,25.5109,25.4541,25.4541,24600.0
2007-04-02 10:45:00,35.88,35.97,35.85,35.95,24200.0,25.4754,25.5393,25.4541,25.5251,24200.0
2007-04-02 10:50:00,35.95,36.01,35.92,36.01,44600.0,25.5251,25.5677,25.5038,25.5677,44600.0
2007-04-02 10:55:00,36.01,36.08,36.0,36.02,54600.0,25.5677,25.6174,25.5606,25.5748,54600.0
2007-04-02 11:00:00,36.04,36.16,36.04,36.1,59000.0,25.589,25.6742,25.589,25.6316,59000.0
2007-04-02 11:05:00,36.09,36.13,36.08,36.09,45600.0,25.6245,25.6529,25.6174,25.6245,45600.0
2007-04-02 11:10:00,36.09,36.1,36.05,36.09,21400.0,25.6245,25.6316,25.5961,25.6245,21400.0
2007-04-02 11:15:00,36.09,36.1,36.03,36.07,16800.0,25.6245,25.6316,25.5819,25.6103,16800.0
2007-04-02 11:20:00,36.04,36.06,36.02,36.05,19200.0,25.589,25.6032,25.5748,25.5961,19200.0
2007-04-02 11:25:00,36.06,36.1,36.05,36.08,17400.0,25.6032,25.6316,25.5961,25.6174,17400.0
2007-04-02 11:30:00,36.09,36.12,36.07,36.11,22200.0,25.6245,25.6458,25.6103,25.6387,22200.0
2007-04-02 11:35:00,36.1,36.16,36.1,36.16,19400.0,25.6316,25.6742,25.6316,25.6742,19400.0
2007-04-02 11:40:00,36.15,36.17,36.11,36.12,27200.0,25.6671,25.6813,25.6387,25.6458,27200.0
2007-04-02 11:45:00,36.12,36.13,36.07,36.09,21600.0,25.6458,25.6529,25.6103,25.6245,21600.0
2007-04-02 11:50:00,36.09,36.12,36.09,36.11,14600.0,25.6245,25.6458,25.6245,25.6387,14600.0
2007-04-02 11:55:00,36.1,36.1,36.07,36.09,10400.0,25.6316,25.6316,25.6103,25.6245,10400.0
2007-04-02 12:00:00,36.09,36.1,36.06,36.09,15200.0,25.6245,25.6316,25.6032,25.6245,15200.0
2007-04-02 12:05:00,36.09,36.1,36.08,36.08,12000.0,25.6245,25.6316,25.6174,25.6174,12000.0
2007-04-02 12:10:00,36.08,36.1,36.06,36.08,35000.0,25.6174,25.6316,25.6032,25.6174,35000.0
2007-04-02 12:15:00,36.07,36.12,36.07,36.1,12000.0,25.6103,25.6458,25.6103,25.6316,12000.0
2007-04-02 12:20:00,36.11,36.15,36.09,36.12,21200.0,25.6387,25.6671,25.6245,25.6458,21200.0
2007-04-02 12:25:00,36.13,36.15,36.1,36.12,22400.0,25.6529,25.6671,25.6316,25.6458,22400.0
2007-04-02 12:30:00,36.13,36.14,36.1,36.1,42800.0,25.6529,25.66,25.6316,25.6316,42800.0
2007-04-02 12:35:00,36.1,36.15,36.1,36.14,26200.0,25.6316,25.6671,25.6316,25.66,26200.0
2007-04-02 12:40:00,36.14,36.18,36.13,36.17,17200.0,25.66,25.6884,25.6529,25.6813,17200.0
2007-04-02 12:45:00,36.16,36.19,36.13,36.16,22800.0,25.6742,25.6955,25.6529,25.6742,22800.0
2007-04-02 12:50:00,36.16,36.19,36.14,36.17,18200.0,25.6742,25.6955,25.66,25.6813,18200.0
2007-04-02 12:55:00,36.16,36.19,36.15,36.18,58600.0,25.6742,25.6955,25.6671,25.6884,58600.0
2007-04-02 13:00:00,36.19,36.2,36.16,36.18,47000.0,25.6955,25.7026,25.6742,25.6884,47000.0
2007-04-02 13:05:00,36.18,36.19,36.17,36.18,33400.0,25.6884,25.6955,25.6813,25.6884,33400.0
2007-04-02 13:10:00,36.19,36.24,36.17,36.23,73800.0,25.6955,25.731,25.6813,25.7239,73800.0
2007-04-02 13:15:00,36.23,36.23,36.19,36.21,34800.0,25.7239,25.7239,25.6955,25.7097,34800.0
2007-04-02 13:20:00,36.21,36.25,36.2,36.25,30800.0,25.7097,25.7381,25.7026,25.7381,30800.0
2007-04-02 13:25:00,36.25,36.27,36.23,36.25,26000.0,25.7381,25.7523,25.7239,25.7381,26000.0
2007-04-02 13:30:00,36.25,36.27,36.25,36.27,12200.0,25.7381,25.7523,25.7381,25.7523,12200.0
2007-04-02 13:35:00,36.27,36.31,36.26,36.3,42200.0,25.7523,25.7807,25.7452,25.7736,42200.0
2007-04-02 13:40:00,36.31,36.31,36.29,36.29,7600.0,25.7807,25.7807,25.7665,25.7665,7600.0
2007-04-02 13:45:00,36.3,36.33,36.3,36.33,13000.0,25.7736,25.7949,25.7736,25.7949,13000.0
2007-04-02 13:50:00,36.33,36.39,36.33,36.37,41200.0,25.7949,25.8375,25.7949,25.8233,41200.0
2007-04-02 13:55:00,36.37,36.4,36.32,36.34,51600.0,25.8233,25.8446,25.7878,25.802,51600.0
2007-04-02 14:00:00,36.34,36.35,36.27,36.31,36800.0,25.802,25.8091,25.7523,25.7807,36800.0
2007-04-02 14:05:00,36.3,36.31,36.28,36.31,44400.0,25.7736,25.7807,25.7594,25.7807,44400.0
2007-04-02 14:10:00,36.3,36.31,36.27,36.29,34800.0,25.7736,25.7807,25.7523,25.7665,34800.0
2007-04-02 14:15:00,36.3,36.3,36.15,36.15,56400.0,25.7736,25.7736,25.6671,25.6671,56400.0
2007-04-02 14:20:00,36.15,36.18,36.09,36.11,64400.0,25.6671,25.6884,25.6245,25.6387,64400.0
2007-04-02 14:25:00,36.09,36.13,36.09,36.13,46000.0,25.6245,25.6529,25.6245,25.6529,46000.0
2007-04-02 14:30:00,36.12,36.22,36.12,36.2,23200.0,25.6458,25.7168,25.6458,25.7026,23200.0
2007-04-02 14:35:00,36.21,36.23,36.2,36.22,24400.0,25.7097,25.7239,25.7026,25.7168,24400.0
2007-04-02 14:40:00,36.21,36.21,36.17,36.19,21000.0,25.7097,25.7097,25.6813,25.6955,21000.0
2007-04-02 14:45:00,36.2,36.21,36.17,36.18,16000.0,25.7026,25.7097,25.6813,25.6884,16000.0
2007-04-02 14:50:00,36.17,36.21,36.17,36.21,15200.0,25.6813,25.7097,25.6813,25.7097,15200.0
2007-04-02 14:55:00,36.22,36.26,36.21,36.26,25600.0,25.7168,25.7452,25.7097,25.7452,25600.0
2007-04-02 15:00:00,36.26,36.28,36.25,36.28,28800.0,25.7452,25.7594,25.7381,25.7594,28800.0
2007-04-02 15:05:00,36.28,36.32,36.28,36.3,91600.0,25.7594,25.7878,25.7594,25.7736,91600.0
2007-04-02 15:10:00,36.3,36.34,36.29,36.31,49600.0,25.7736,25.802,25.7665,25.7807,49600.0
2007-04-02 15:15:00,36.32,36.34,36.31,36.32,24600.0,25.7878,25.802,25.7807,25.7878,24600.0
2007-04-02 15:20:00,36.32,36.33,36.31,36.31,27400.0,25.7878,25.7949,25.7807,25.7807,27400.0
2007-04-02 15:25:00,36.32,36.33,36.3,36.33,38400.0,25.7878,25.7949,25.7736,25.7949,38400.0
2007-04-02 15:30:00,36.32,36.32,36.28,36.29,56800.0,25.7878,25.7878,25.7594,25.7665,56800.0
2007-04-02 15:35:00,36.29,36.31,36.27,36.3,31800.0,25.7665,25.7807,25.7523,25.7736,31800.0
2007-04-02 15:40:00,36.3,36.3,36.25,36.26,42000.0,25.7736,25.7736,25.7381,25.7452,42000.0
2007-04-02 15:45:00,36.26,36.27,36.24,36.24,39800.0,25.7452,25.7523,25.731,25.731,39800.0
2007-04-02 15:50:00,36.25,36.28,36.25,36.28,38400.0,25.7381,25.7594,25.7381,25.7594,38400.0
2007-04-02 15:55:00,36.27,36.29,36.25,36.28,56400.0,25.7523,25.7665,25.7381,25.7594,56400.0
2007-04-03 09:35:00,35.88,36.16,35.58,35.88,130000.0,25.4754,25.6742,25.2624,25.4754,130000.0
2007-04-03 09:40:00,35.85,35.95,35.79,35.88,52400.0,25.4541,25.5251,25.4115,25.4754,52400.0
2007-04-03 09:45:00,35.88,36.0,35.88,35.97,56000.0,25.4754,25.5606,25.4754,25.5393,56000.0
2007-04-03 09:50:00,35.98,36.0,35.94,35.97,33000.0,25.5464,25.5606,25.518,25.5393,33000.0
2007-04-03 09:55:00,35.96,35.99,35.92,35.96,58400.0,25.5322,25.5535,25.5038,25.5322,58400.0
2007-04-03 10:00:00,35.96,36.04,35.94,36.02,56400.0,25.5322,25.589,25.518,25.5748,56400.0
2007-04-03 10:05:00,36.05,36.1,36.03,36.1,32000.0,25.5961,25.6316,25.5819,25.6316,32000.0
2007-04-03 10:10:00,36.1,36.12,36.0,36.0,46400.0,25.6316,25.6458,25.5606,25.5606,46400.0
2007-04-03 10:15:00,36.01,36.06,35.97,36.01,54200.0,25.5677,25.6032,25.5393,25.5677,54200.0
2007-04-03 10:20:00,36.01,36.02,35.98,35.99,44600.0,25.5677,25.5748,25.5464,25.5535,44600.0
2007-04-03 10:25:00,35.99,36.02,35.95,36.0,99400.0,25.5535,25.5748,25.5251,25.5606,99400.0
2007-04-03 10:30:00,36.0,36.02,35.99,35.99,26600.0,25.5606,25.5748,25.5535,25.5535,26600.0
2007-04-03 10:35:00,36.01,36.03,35.99,36.02,85400.0,25.5677,25.5819,25.5535,25.5748,85400.0
2007-04-03 10:40:00,36.02,36.03,35.97,35.99,60400.0,25.5748,25.5819,25.5393,25.5535,60400.0
2007-04-03 10:45:00,35.98,35.98,35.91,35.95,109800.0,25.5464,25.5464,25.4967,25.5251,109800.0
2007-04-03 10:50:00,35.95,36.03,35.95,35.97,50200.0,25.5251,25.5819,25.5251,25.5393,50200.0
2007-04-03 10:55:00,35.97,36.02,35.96,35.99,82000.0,25.5393,25.5748,25.5322,25.5535,82000.0
2007-04-03 11:00:00,35.98,36.0,35.95,35.98,60600.0,25.5464,25.5606,25.5251,25.5464,60600.0
2007-04-03 11:05:00,35.99,36.04,35.99,36.04,47400.0,25.5535,25.589,25.5535,25.589,47400.0
2007-04-03 11:10:00,36.04,36.13,35.99,36.1,95600.0,25.589,25.6529,25.5535,25.6316,95600.0
2007-04-03 11:15:00,36.12,36.12,36.08,36.1,27000.0,25.6458,25.6458,25.6174,25.6316,27000.0
2007-04-03 11:20:00,36.1,36.12,36.05,36.05,61200.0,25.6316,25.6458,25.5961,25.5961,61200.0
2007-04-03 11:25:00,36.06,36.12,36.04,36.12,69200.0,25.6032,25.6458,25.589,25.6458,69200.0
2007-04-03 11:30:00,36.12,36.16,36.07,36.16,39400.0,25.6458,25.6742,25.6103,25.6742,39400.0
2007-04-03 11:35:00,36.16,36.24,36.16,36.24,55200.0,25.6742,25.731,25.6742,25.731,55200.0
2007-04-03 11:40:00,36.24,36.27,36.22,36.26,51000.0,25.731,25.7523,25.7168,25.7452,51000.0
2007-04-03 11:45:00,36.27,36.28,36.24,36.24,18600.0,25.7523,25.7594,25.731,25.731,18600.0
2007-04-03 11:50:00,36.26,36.33,36.24,36.28,57600.0,25.7452,25.7949,25.731,25.7594,57600.0
2007-04-03 11:55:00,36.27,36.28,36.24,36.24,22800.0,25.7523,25.7594,25.731,25.731,22800.0
2007-04-03 12:00:00,36.24,36.29,36.24,36.29,34800.0,25.731,25.7665,25.731,25.7665,34800.0
2007-04-03 12:05:00,36.27,36.31,36.26,36.3,29200.0,25.7523,25.7807,25.7452,25.7736,29200.0
2007-04-03 12:10:00,36.3,36.32,36.24,36.3,54600.0,25.7736,25.7878,25.731,25.7736,54600.0
2007-04-03 12:15:00,36.3,36.33,36.28,36.29,42200.0,25.7736,25.7949,25.7594,25.7665,42200.0
2007-04-03 12:20:00,36.3,36.31,36.25,36.27,27000.0,25.7736,25.7807,25.7381,25.7523,27000.0
2007-04-03 12:25:00,36.26,36.27,36.25,36.26,16800.0,25.7452,25.7523,25.7381,25.7452,16800.0
2007-04-03 12:30:00,36.26,36.29,36.24,36.26,60800.0,25.7452,25.7665,25.731,25.7452,60800.0
2007-04-03 12:35:00,36.24,36.31,36.24,36.31,29200.0,25.731,25.7807,25.731,25.7807,29200.0
2007-04-03 12:40:00,36.3,36.32,36.27,36.32,74000.0,25.7736,25.7878,25.7523,25.7878,74000.0
2007-04-03 12:45:00,36.32,36.37,36.32,36.37,31400.0,25.7878,25.8233,25.7878,25.8233,31400.0
2007-04-03 12:50:00,36.36,36.41,36.36,36.39,69400.0,25.8162,25.8517,25.8162,25.8375,69400.0
2007-04-03 12:55:00,36.38,36.4,36.35,36.38,45800.0,25.8304,25.8446,25.8091,25.8304,45800.0
2007-04-03 13:00:00,36.38,36.38,36.35,36.38,20400.0,25.8304,25.8304,25.8091,25.8304,20400.0
2007-04-03 13:05:00,36.38,36.42,36.38,36.42,48600.0,25.8304,25.8588,25.8304,25.8588,48600.0
2007-04-03 13:10:00,36.43,36.43,36.41,36.41,11800.0,25.8659,25.8659,25.8517,25.8517,11800.0
2007-04-03 13:15:00,36.41,36.44,36.4,36.44,25800.0,25.8517,25.873,25.8446,25.873,25800.0
2007-04-03 13:20:00,36.44,36.49,36.44,36.49,20600.0,25.873,25.9085,25.873,25.9085,20600.0
2007-04-03 13:25:00,36.49,36.49,36.44,36.46,24200.0,25.9085,25.9085,25.873,25.8872,24200.0
2007-04-03 13:30:00,36.46,36.46,36.42,36.45,19000.0,25.8872,25.8872,25.8588,25.8801,19000.0
2007-04-03 13:35:00,36.44,36.47,36.44,36.47,20200.0,25.873,25.8943,25.873,25.8943,20200.0
2007-04-03 13:40:00,36.47,36.49,36.46,36.49,23000.0,25.8943,25.9085,25.8872,25.9085,23000.0
2007-04-03 13:45:00,36.49,36.49,36.47,36.47,21200.0,25.9085,25.9085,25.8943,25.8943,21200.0
2007-04-03 13:50:00,36.46,36.49,36.44,36.49,33400.0,25.8872,25.9085,25.873,25.9085,33400.0
2007-04-03 13:55:00,36.49,36.49,36.42,36.45,24400.0,25.9085,25.9085,25.8588,25.8801,24400.0
2007-04-03 14:00:00,36.45,36.48,36.43,36.48,36000.0,25.8801,25.9014,25.8659,25.9014,36000.0
2007-04-03 14:05:00,36.47,36.48,36.43,36.44,12800.0,25.8943,25.9014,25.8659,25.873,12800.0
2007-04-03 14:10:00,36.44,36.44,36.32,36.32,42200.0,25.873,25.873,25.7878,25.7878,42200.0
2007-04-03 14:15:00,36.33,36.35,36.31,36.35,19200.0,25.7949,25.8091,25.7807,25.8091,19200.0
2007-04-03 14:20:00,36.35,36.4,36.34,36.38,26800.0,25.8091,25.8446,25.802,25.8304,26800.0
2007-04-03 14:25:00,36.38,36.4,36.35,36.36,52200.0,25.8304,25.8446,25.8091,25.8162,52200.0
2007-04-03 14:30:00,36.36,36.39,36.35,36.35,30400.0,25.8162,25.8375,25.8091,25.8091,30400.0
2007-04-03 14:35:00,36.37,36.4,36.35,36.4,21800.0,25.8233,25.8446,25.8091,25.8446,21800.0
2007-04-03 14:40:00,36.4,36.43,36.4,36.43,12600.0,25.8446,25.8659,25.8446,25.8659,12600.0
2007-04-03 14:45:00,36.43,36.45,36.42,36.43,21400.0,25.8659,25.8801,25.8588,25.8659,21400.0
2007-04-03 14:50:00,36.44,36.46,36.44,36.46,20000.0,25.873,25.8872,25.873,25.8872,20000.0
2007-04-03 14:55:00,36.46,36.46,36.42,36.42,25400.0,25.8872,25.8872,25.8588,25.8588,25400.0
2007-04-03 15:00:00,36.42,36.43,36.42,36.43,27400.0,25.8588,25.8659,25.8588,25.8659,27400.0
2007-04-03 15:05:00,36.43,36.47,36.43,36.45,43000.0,25.8659,25.8943,25.8659,25.8801,43000.0
2007-04-03 15:10:00,36.45,36.46,36.39,36.39,50600.0,25.8801,25.8872,25.8375,25.8375,50600.0
2007-04-03 15:15:00,36.39,36.41,36.38,36.39,54000.0,25.8375,25.8517,25.8304,25.8375,54000.0
2007-04-03 15:20:00,36.39,36.42,36.38,36.42,60800.0,25.8375,25.8588,25.8304,25.8588,60800.0
2007-04-03 15:25:00,36.42,36.43,36.41,36.43,48600.0,25.8588,25.8659,25.8517,25.8659,48600.0
2007-04-03 15:30:00,36.44,36.44,36.4,36.44,57600.0,25.873,25.873,25.8446,25.873,57600.0
2007-04-03 15:35:00,36.44,36.49,36.43,36.47,86200.0,25.873,25.9085,25.8659,25.8943,86200.0
2007-04-03 15:40:00,36.47,36.49,36.46,36.47,50600.0,25.8943,25.9085,25.8872,25.8943,50600.0
2007-04-03 15:45:00,36.48,36.49,36.46,36.47,73000.0,25.9014,25.9085,25.8872,25.8943,73000.0
2007-04-03 15:50:00,36.48,36.49,36.44,36.48,54800.0,25.9014,25.9085,25.873,25.9014,54800.0
2007-04-03 15:55:00,36.48,36.54,36.47,36.52,111000.0,25.9014,25.944,25.8943,25.9298,111000.0
2007-04-04 09:30:00,36.54,36.54,36.54,36.54,0.0,25.944,25.944,25.944,25.944,0.0
2007-04-04 09:35:00,36.27,36.37,36.13,36.2,152600.0,25.7523,25.8233,25.6529,25.7026,152600.0
2007-04-04 09:40:00,36.2,36.33,36.19,36.32,41600.0,25.7026,25.7949,25.6955,25.7878,41600.0
2007-04-04 09:45:00,36.32,36.34,36.24,36.27,45400.0,25.7878,25.802,25.731,25.7523,45400.0
2007-04-04 09:50:00,36.3,36.33,36.24,36.31,56600.0,25.7736,25.7949,25.731,25.7807,56600.0
2007-04-04 09:55:00,36.31,36.31,36.19,36.23,61600.0,25.7807,25.7807,25.6955,25.7239,61600.0
2007-04-04 10:00:00,36.26,36.3,36.24,36.29,81800.0,25.7452,25.7736,25.731,25.7665,81800.0
2007-04-04 10:05:00,36.3,36.36,36.27,36.34,57400.0,25.7736,25.8162,25.7523,25.802,57400.0
2007-04-04 10:10:00,36.34,36.43,36.33,36.43,61200.0,25.802,25.8659,25.7949,25.8659,61200.0
2007-04-04 10:15:00,36.41,36.5,36.4,36.48,51800.0,25.8517,25.9156,25.8446,25.9014,51800.0
2007-04-04 10:20:00,36.48,36.63,36.47,36.63,110600.0,25.9014,26.0079,25.8943,26.0079,110600.0
2007-04-04 10:25:00,36.63,36.65,36.59,36.6,56600.0,26.0079,26.0221,25.9795,25.9866,56600.0
2007-04-04 10:30:00,36.6,36.81,36.6,36.74,221200.0,25.9866,26.1357,25.9866,26.086,221200.0
2007-04-04 10:35:00,36.74,36.77,36.65,36.7,74600.0,26.086,26.1073,26.0221,26.0576,74600.0
2007-04-04 10:40:00,36.7,36.76,36.64,36.74,192800.0,26.0576,26.1002,26.015,26.086,192800.0
2007-04-04 10:45:00,36.73,36.86,36.72,36.86,53800.0,26.0789,26.1712,26.0718,26.1712,53800.0
2007-04-04 10:50:00,36.87,36.93,36.81,36.82,110600.0,26.1783,26.2209,26.1357,26.1428,110600.0
2007-04-04 10:55:00,36.83,36.84,36.72,36.76,50400.0,26.1499,26.157,26.0718,26.1002,50400.0
2007-04-04 11:00:00,36.76,36.78,36.68,36.72,90000.0,26.1002,26.1144,26.0434,26.0718,90000.0
2007-04-04 11:05:00,36.72,36.76,36.7,36.74,39800.0,26.0718,26.1002,26.0576,26.086,39800.0
2007-04-04 11:10:00,36.75,36.77,36.71,36.71,22000.0,26.0931,26.1073,26.0647,26.0647,22000.0
2007-04-04 11:15:00,36.72,36.74,36.71,36.73,11000.0,26.0718,26.086,26.0647,26.0789,11000.0
2007-04-04 11:20:00,36.73,36.76,36.7,36.75,25400.0,26.0789,26.1002,26.0576,26.0931,25400.0
2007-04-04 11:25:00,36.75,36.75,36.69,36.73,57600.0,26.0931,26.0931,26.0505,26.0789,57600.0
2007-04-04 11:30:00,36.72,36.76,36.71,36.73,55400.0,26.0718,26.1002,26.0647,26.0789,55400.0
2007-04-04 11:35:00,36.73,36.76,36.7,36.74,50200.0,26.0789,26.1002,26.0576,26.086,50200.0
2007-04-04 11:40:00,36.74,36.81,36.74,36.77,49800.0,26.086,26.1357,26.086,26.1073,49800.0
2007-04-04 11:45:00,36.77,36.83,36.74,36.74,66400.0,26.1073,26.1499,26.086,26.086,66400.0
2007-04-04 11:50:00,36.74,36.76,36.73,36.74,17600.0,26.086,26.1002,26.0789,26.086,17600.0
2007-04-04 11:55:00,36.74,36.8,36.73,36.77,25200.0,26.086,26.1286,26.0789,26.1073,25200.0
2007-04-04 12:00:00,36.77,36.89,36.76,36.88,48600.0,26.1073,26.1925,26.1002,26.1854,48600.0
2007-04-04 12:05:00,36.89,36.93,36.88,36.92,163000.0,26.1925,26.2209,26.1854,26.2138,163000.0
2007-04-04 12:10:00,36.92,36.97,36.89,36.96,189600.0,26.2138,26.2493,26.1925,26.2422,189600.0
2007-04-04 12:15:00,36.95,37.12,36.95,37.12,214200.0,26.2351,26.3558,26.2351,26.3558,214200.0
2007-04-04 12:20:00,37.1,37.15,37.08,37.09,116800.0,26.3416,26.3771,26.3274,26.3345,116800.0
2007-04-04 12:25:00,37.1,37.1,37.02,37.06,73600.0,26.3416,26.3416,26.2848,26.3132,73600.0
2007-04-04 12:30:00,37.07,37.12,37.06,37.09,44800.0,26.3203,26.3558,26.3132,26.3345,44800.0
2007-04-04 12:35:00,37.08,37.12,37.07,37.12,52000.0,26.3274,26.3558,26.3203,26.3558,52000.0
2007-04-04 12:40:00,37.1,37.1,37.07,37.08,16800.0,26.3416,26.3416,26.3203,26.3274,16800.0
2007-04-04 12:45:00,37.08,37.1,37.06,37.1,40200.0,26.3274,26.3416,26.3132,26.3416,40200.0
2007-04-04 12:50:00,37.1,37.13,37.09,37.1,62400.0,26.3416,26.3629,26.3345,26.3416,62400.0
2007-04-04 12:55:00,37.1,37.13,37.09,37.13,36000.0,26.3416,26.3629,26.3345,26.3629,36000.0
2007-04-04 13:00:00,37.13,37.14,37.04,37.05,63400.0,26.3629,26.37,26.299,26.3061,63400.0
2007-04-04 13:05:00,37.04,37.05,37.01,37.01,32000.0,26.299,26.3061,26.2777,26.2777,32000.0
2007-04-04 13:10:00,37.02,37.02,37.01,37.01,28800.0,26.2848,26.2848,26.2777,26.2777,28800.0
2007-04-04 13:15:00,37.02,37.06,37.01,37.01,35200.0,26.2848,26.3132,26.2777,26.2777,35200.0
2007-04-04 13:20:00,37.01,37.02,36.98,37.02,21400.0,26.2777,26.2848,26.2564,26.2848,21400.0
2007-04-04 13:25:00,37.01,37.02,36.97,36.97,21200.0,26.2777,26.2848,26.2493,26.2493,21200.0
2007-04-04 13:30:00,36.97,37.01,36.94,36.98,121800.0,26.2493,26.2777,26.228,26.2564,121800.0
2007-04-04 13:35:00,36.98,37.03,36.96,37.01,84400.0,26.2564,26.2919,26.2422,26.2777,84400.0
2007-04-04 13:40:00,36.99,36.99,36.93,36.94,25000.0,26.2635,26.2635,26.2209,26.228,25000.0
2007-04-04 13:45:00,36.95,36.96,36.91,36.92,40200.0,26.2351,26.2422,26.2067,26.2138,40200.0
2007-04-04 13:50:00,36.92,36.99,36.91,36.99,57000.0,26.2138,26.2635,26.2067,26.2635,57000.0
2007-04-04 13:55:00,36.97,36.98,36.95,36.96,8600.0,26.2493,26.2564,26.2351,26.2422,8600.0
2007-04-04 14:00:00,36.96,36.96,36.9,36.92,51400.0,26.2422,26.2422,26.1996,26.2138,51400.0
2007-04-04 14:05:00,36.91,36.92,36.88,36.91,35000.0,26.2067,26.2138,26.1854,26.2067,35000.0
2007-04-04 14:10:00,36.92,36.95,36.91,36.93,41200.0,26.2138,26.2351,26.2067,26.2209,41200.0
2007-04-04 14:15:00,36.94,36.99,36.94,36.96,28400.0,26.228,26.2635,26.228,26.2422,28400.0
2007-04-04 14:20:00,36.95,36.98,36.94,36.94,34800.0,26.2351,26.2564,26.228,26.228,34800.0
2007-04-04 14:25:00,36.94,36.99,36.92,36.98,61400.0,26.228,26.2635,26.2138,26.2564,61400.0
2007-04-04 14:30:00,36.98,37.0,36.97,36.99,52200.0,26.2564,26.2706,26.2493,26.2635,52200.0
2007-04-04 14:35:00,36.97,36.98,36.95,36.97,65400.0,26.2493,26.2564,26.2351,26.2493,65400.0
2007-04-04 14:40:00,36.97,36.98,36.95,36.96,24400.0,26.2493,26.2564,26.2351,26.2422,24400.0
2007-04-04 14:45:00,36.95,37.02,36.94,37.02,42000.0,26.2351,26.2848,26.228,26.2848,42000.0
2007-04-04 14:50:00,37.02,37.02,36.98,37.01,27000.0,26.2848,26.2848,26.2564,26.2777,27000.0
2007-04-04 14:55:00,37.01,37.04,37.01,37.04,42800.0,26.2777,26.299,26.2777,26.299,42800.0
2007-04-04 15:00:00,37.02,37.07,37.02,37.06,60000.0,26.2848,26.3203,26.2848,26.3132,60000.0
2007-04-04 15:05:00,37.06,37.09,37.04,37.08,27400.0,26.3132,26.3345,26.299,26.3274,27400.0
2007-04-04 15:10:00,37.08,37.15,37.07,37.14,69800.0,26.3274,26.3771,26.3203,26.37,69800.0
2007-04-04 15:15:00,37.14,37.23,37.13,37.23,80200.0,26.37,26.4339,26.3629,26.4339,80200.0
2007-04-04 15:20:00,37.23,37.23,37.19,37.19,69800.0,26.4339,26.4339,26.4055,26.4055,69800.0
2007-04-04 15:25:00,37.19,37.19,37.11,37.16,91200.0,26.4055,26.4055,26.3487,26.3842,91200.0
2007-04-04 15:30:00,37.16,37.17,37.1,37.13,46800.0,26.3842,26.3913,26.3416,26.3629,46800.0
2007-04-04 15:35:00,37.1,37.13,37.1,37.12,60600.0,26.3416,26.3629,26.3416,26.3558,60600.0
2007-04-04 15:40:00,37.12,37.15,37.11,37.12,103600.0,26.3558,26.3771,26.3487,26.3558,103600.0
2007-04-04 15:45:00,37.12,37.13,37.04,37.04,148800.0,26.3558,26.3629,26.299,26.299,148800.0
2007-04-04 15:50:00,37.04,37.11,37.04,37.07,137600.0,26.299,26.3487,26.299,26.3203,137600.0
2007-04-04 15:55:00,37.07,37.13,37.06,37.09,66000.0,26.3203,26.3629,26.3132,26.3345,66000.0
2007-04-05 09:30:00,37.02,37.02,36.85,36.87,45600.0,26.2848,26.2848,26.1641,26.1783,45600.0
2007-04-05 09:35:00,36.9,37.06,36.9,36.95,140400.0,26.1996,26.3132,26.1996,26.2351,140400.0
2007-04-05 09:40:00,36.95,37.24,36.92,37.17,112000.0,26.2351,26.441,26.2138,26.3913,112000.0
2007-04-05 09:45:00,37.17,37.19,37.09,37.13,58400.0,26.3913,26.4055,26.3345,26.3629,58400.0
2007-04-05 09:50:00,37.13,37.19,37.11,37.15,77600.0,26.3629,26.4055,26.3487,26.3771,77600.0
2007-04-05 09:55:00,37.13,37.16,37.1,37.12,53000.0,26.3629,26.3842,26.3416,26.3558,53000.0
2007-04-05 10:00:00,37.12,37.19,37.05,37.05,85600.0,26.3558,26.4055,26.3061,26.3061,85600.0
2007-04-05 10:05:00,37.05,37.13,37.02,37.12,62400.0,26.3061,26.3629,26.2848,26.3558,62400.0
2007-04-05 10:10:00,37.1,37.13,37.04,37.13,67400.0,26.3416,26.3629,26.299,26.3629,67400.0
2007-04-05 10:15:00,37.13,37.14,37.04,37.09,133200.0,26.3629,26.37,26.299,26.3345,133200.0
2007-04-05 10:20:00,37.09,37.1,37.03,37.03,87000.0,26.3345,26.3416,26.2919,26.2919,87000.0
2007-04-05 10:25:00,37.04,37.05,37.0,37.04,80600.0,26.299,26.3061,26.2706,26.299,80600.0
2007-04-05 10:30:00,37.04,37.07,36.96,36.99,155800.0,26.299,26.3203,26.2422,26.2635,155800.0
2007-04-05 10:35:00,36.98,36.99,36.92,36.99,163400.0,26.2564,26.2635,26.2138,26.2635,163400.0
2007-04-05 10:40:00,37.01,37.07,36.98,37.04,46800.0,26.2777,26.3203,26.2564,26.299,46800.0
2007-04-05 10:45:00,37.06,37.06,36.99,37.04,33200.0,26.3132,26.3132,26.2635,26.299,33200.0
2007-04-05 10:50:00,37.02,37.07,37.02,37.03,17600.0,26.2848,26.3203,26.2848,26.2919,17600.0
2007-04-05 10:55:00,37.02,37.07,37.01,37.06,40800.0,26.2848,26.3203,26.2777,26.3132,40800.0
2007-04-05 11:00:00,37.06,37.06,36.99,37.04,14400.0,26.3132,26.3132,26.2635,26.299,14400.0
2007-04-05 11:05:00,37.04,37.05,36.98,37.01,40600.0,26.299,26.3061,26.2564,26.2777,40600.0
2007-04-05 11:10:00,37.0,37.02,36.96,37.02,48200.0,26.2706,26.2848,26.2422,26.2848,48200.0
2007-04-05 11:15:00,37.01,37.04,37.0,37.04,30600.0,26.2777,26.299,26.2706,26.299,30600.0
2007-04-05 11:20:00,37.03,37.08,37.01,37.08,44400.0,26.2919,26.3274,26.2777,26.3274,44400.0
2007-04-05 11:25:00,37.08,37.17,37.07,37.15,42400.0,26.3274,26.3913,26.3203,26.3771,42400.0
2007-04-05 11:30:00,37.15,37.16,37.1,37.14,31200.0,26.3771,26.3842,26.3416,26.37,31200.0
2007-04-05 11:35:00,37.13,37.19,37.13,37.19,96400.0,26.3629,26.4055,26.3629,26.4055,96400.0
2007-04-05 11:40:00,37.19,37.2,37.16,37.17,39400.0,26.4055,26.4126,26.3842,26.3913,39400.0
2007-04-05 11:45:00,37.19,37.26,37.19,37.23,51400.0,26.4055,26.4552,26.4055,26.4339,51400.0
2007-04-05 11:50:00,37.23,37.23,37.2,37.2,17200.0,26.4339,26.4339,26.4126,26.4126,17200.0
2007-04-05 11:55:00,37.19,37.26,37.19,37.26,49000.0,26.4055,26.4552,26.4055,26.4552,49000.0
2007-04-05 12:00:00,37.27,37.33,37.26,37.29,67400.0,26.4623,26.5049,26.4552,26.4765,67400.0
2007-04-05 12:05:00,37.31,37.36,37.3,37.31,106400.0,26.4907,26.5262,26.4836,26.4907,106400.0
2007-04-05 12:10:00,37.29,37.29,37.23,37.24,15200.0,26.4765,26.4765,26.4339,26.441,15200.0
2007-04-05 12:15:00,37.24,37.27,37.22,37.23,52200.0,26.441,26.4623,26.4268,26.4339,52200.0
2007-04-05 12:20:00,37.23,37.24,37.22,37.24,21600.0,26.4339,26.441,26.4268,26.441,21600.0
2007-04-05 12:25:00,37.24,37.27,37.2,37.24,30200.0,26.441,26.4623,26.4126,26.441,30200.0
2007-04-05 12:30:00,37.23,37.23,37.14,37.15,49600.0,26.4339,26.4339,26.37,26.3771,49600.0
2007-04-05 12:35:00,37.16,37.18,37.15,37.18,21000.0,26.3842,26.3984,26.3771,26.3984,21000.0
2007-04-05 12:40:00,37.18,37.18,37.15,37.15,23200.0,26.3984,26.3984,26.3771,26.3771,23200.0
2007-04-05 12:45:00,37.17,37.17,37.13,37.15,10800.0,26.3913,26.3913,26.3629,26.3771,10800.0
2007-04-05 12:50:00,37.16,37.18,37.13,37.14,33600.0,26.3842,26.3984,26.3629,26.37,33600.0
2007-04-05 12:55:00,37.13,37.15,37.11,37.12,26400.0,26.3629,26.3771,26.3487,26.3558,26400.0
2007-04-05 13:00:00,37.12,37.15,37.1,37.13,45200.0,26.3558,26.3771,26.3416,26.3629,45200.0
2007-04-05 13:05:00,37.13,37.18,37.13,37.17,13000.0,26.3629,26.3984,26.3629,26.3913,13000.0
2007-04-05 13:10:00,37.19,37.21,37.17,37.21,27200.0,26.4055,26.4197,26.3913,26.4197,27200.0
2007-04-05 13:15:00,37.19,37.24,37.19,37.24,16800.0,26.4055,26.441,26.4055,26.441,16800.0
2007-04-05 13:20:00,37.23,37.27,37.23,37.25,35400.0,26.4339,26.4623,26.4339,26.4481,35400.0
2007-04-05 13:25:00,37.25,37.31,37.24,37.3,47800.0,26.4481,26.4907,26.441,26.4836,47800.0
2007-04-05 13:30:00,37.3,37.33,37.29,37.31,44200.0,26.4836,26.5049,26.4765,26.4907,44200.0
2007-04-05 13:35:00,37.3,37.3,37.24,37.27,21400.0,26.4836,26.4836,26.441,26.4623,21400.0
2007-04-05 13:40:00,37.27,37.31,37.27,37.3,33200.0,26.4623,26.4907,26.4623,26.4836,33200.0
2007-04-05 13:45:00,37.3,37.34,37.29,37.32,56400.0,26.4836,26.512,26.4765,26.4978,56400.0
2007-04-05 13:50:00,37.32,37.34,37.31,37.33,54400.0,26.4978,26.512,26.4907,26.5049,54400.0
2007-04-05 13:55:00,37.33,37.33,37.29,37.32,67800.0,26.5049,26.5049,26.4765,26.4978,67800.0
2007-04-05 14:00:00,37.3,37.35,37.3,37.32,22400.0,26.4836,26.5191,26.4836,26.4978,22400.0
2007-04-05 14:05:00,37.31,37.31,37.28,37.28,25600.0,26.4907,26.4907,26.4694,26.4694,25600.0
2007-04-05 14:10:00,37.28,37.32,37.28,37.31,19000.0,26.4694,26.4978,26.4694,26.4907,19000.0
2007-04-05 14:15:00,37.32,37.36,37.3,37.35,59400.0,26.4978,26.5262,26.4836,26.5191,59400.0
2007-04-05 14:20:00,37.33,37.36,37.3,37.35,74600.0,26.5049,26.5262,26.4836,26.5191,74600.0
2007-04-05 14:25:00,37.35,37.41,37.34,37.4,58400.0,26.5191,26.5618,26.512,26.5547,58400.0
2007-04-05 14:30:00,37.4,37.4,37.35,37.36,100600.0,26.5547,26.5547,26.5191,26.5262,100600.0
2007-04-05 14:35:00,37.35,37.37,37.33,37.37,107600.0,26.5191,26.5333,26.5049,26.5333,107600.0
2007-04-05 14:40:00,37.37,37.37,37.34,37.35,29600.0,26.5333,26.5333,26.512,26.5191,29600.0
2007-04-05 14:45:00,37.35,37.38,37.34,37.38,13400.0,26.5191,26.5404,26.512,26.5404,13400.0
2007-04-05 14:50:00,37.38,37.42,37.37,37.4,33400.0,26.5404,26.5689,26.5333,26.5547,33400.0
2007-04-05 14:55:00,37.39,37.41,37.35,37.36,16600.0,26.5476,26.5618,26.5191,26.5262,16600.0
2007-04-05 15:00:00,37.35,37.41,37.35,37.4,39400.0,26.5191,26.5618,26.5191,26.5547,39400.0
2007-04-05 15:05:00,37.38,37.41,37.37,37.38,34000.0,26.5404,26.5618,26.5333,26.5404,34000.0
2007-04-05 15:10:00,37.39,37.4,37.35,37.35,14200.0,26.5476,26.5547,26.5191,26.5191,14200.0
2007-04-05 15:15:00,37.35,37.42,37.35,37.35,163600.0,26.5191,26.5689,26.5191,26.5191,163600.0
2007-04-05 15:20:00,37.35,37.37,37.35,37.36,20600.0,26.5191,26.5333,26.5191,26.5262,20600.0
2007-04-05 15:25:00,37.36,37.4,37.35,37.4,24800.0,26.5262,26.5547,26.5191,26.5547,24800.0
2007-04-05 15:30:00,37.38,37.42,37.37,37.4,62600.0,26.5404,26.5689,26.5333,26.5547,62600.0
2007-04-05 15:35:00,37.4,37.4,37.35,37.35,64600.0,26.5547,26.5547,26.5191,26.5191,64600.0
2007-04-05 15:40:00,37.35,37.35,37.32,37.35,153600.0,26.5191,26.5191,26.4978,26.5191,153600.0
2007-04-05 15:45:00,37.35,37.37,37.34,37.37,79800.0,26.5191,26.5333,26.512,26.5333,79800.0
2007-04-05 15:50:00,37.37,37.45,37.35,37.4,184000.0,26.5333,26.5902,26.5191,26.5547,184000.0
2007-04-05 15:55:00,37.4,37.43,37.31,37.4,286200.0,26.5547,26.576,26.4907,26.5547,286200.0
2007-04-09 09:30:00,37.43,37.5,37.35,37.43,92800.0,26.576,26.6257,26.5191,26.576,92800.0
2007-04-09 09:35:00,37.42,37.46,37.38,37.43,60600.0,26.5689,26.5973,26.5404,26.576,60600.0
2007-04-09 09:40:00,37.44,37.44,37.35,37.38,97800.0,26.5831,26.5831,26.5191,26.5404,97800.0
2007-04-09 09:45:00,37.38,37.38,37.3,37.34,38000.0,26.5404,26.5404,26.4836,26.512,38000.0
2007-04-09 09:50:00,37.33,37.46,37.32,37.46,47200.0,26.5049,26.5973,26.4978,26.5973,47200.0
2007-04-09 09:55:00,37.47,37.65,37.45,37.59,130400.0,26.6044,26.7322,26.5902,26.6896,130400.0
2007-04-09 10:00:00,37.6,37.66,37.58,37.65,60200.0,26.6967,26.7393,26.6825,26.7322,60200.0
2007-04-09 10:05:00,37.65,37.74,37.65,37.67,86000.0,26.7322,26.7961,26.7322,26.7464,86000.0
2007-04-09 10:10:00,37.69,37.69,37.63,37.65,48200.0,26.7606,26.7606,26.718,26.7322,48200.0
2007-04-09 10:15:00,37.65,37.69,37.62,37.66,39800.0,26.7322,26.7606,26.7109,26.7393,39800.0
2007-04-09 10:20:00,37.67,37.67,37.62,37.66,41600.0,26.7464,26.7464,26.7109,26.7393,41600.0
2007-04-09 10:25:00,37.65,37.65,37.58,37.61,33600.0,26.7322,26.7322,26.6825,26.7038,33600.0
2007-04-09 10:30:00,37.61,37.62,37.54,37.55,62800.0,26.7038,26.7109,26.6541,26.6612,62800.0
2007-04-09 10:35:00,37.55,37.58,37.52,37.58,47800.0,26.6612,26.6825,26.6399,26.6825,47800.0
2007-04-09 10:40:00,37.59,37.6,37.56,37.57,48600.0,26.6896,26.6967,26.6683,26.6754,48600.0
2007-04-09 10:45:00,37.58,37.6,37.56,37.58,19600.0,26.6825,26.6967,26.6683,26.6825,19600.0
2007-04-09 10:50:00,37.59,37.64,37.59,37.63,19000.0,26.6896,26.7251,26.6896,26.718,19000.0
2007-04-09 10:55:00,37.63,37.7,37.63,37.68,22000.0,26.718,26.7677,26.718,26.7535,22000.0
2007-04-09 11:00:00,37.69,37.8,37.69,37.77,55000.0,26.7606,26.8387,26.7606,26.8174,55000.0
2007-04-09 11:05:00,37.76,37.93,37.76,37.93,113400.0,26.8103,26.931,26.8103,26.931,113400.0
2007-04-09 11:10:00,37.92,37.92,37.81,37.81,34200.0,26.9239,26.9239,26.8458,26.8458,34200.0
2007-04-09 11:15:00,37.81,37.81,37.76,37.77,35200.0,26.8458,26.8458,26.8103,26.8174,35200.0
2007-04-09 11:20:00,37.77,37.77,37.67,37.68,34400.0,26.8174,26.8174,26.7464,26.7535,34400.0
2007-04-09 11:25:00,37.67,37.68,37.64,37.67,33600.0,26.7464,26.7535,26.7251,26.7464,33600.0
2007-04-09 11:30:00,37.68,37.69,37.65,37.68,50600.0,26.7535,26.7606,26.7322,26.7535,50600.0
2007-04-09 11:35:00,37.68,37.74,37.67,37.72,33200.0,26.7535,26.7961,26.7464,26.7819,33200.0
2007-04-09 11:40:00,37.74,37.8,37.74,37.79,124800.0,26.7961,26.8387,26.7961,26.8316,124800.0
2007-04-09 11:45:00,37.8,37.83,37.79,37.82,58600.0,26.8387,26.86,26.8316,26.8529,58600.0
2007-04-09 11:50:00,37.82,37.82,37.74,37.74,47200.0,26.8529,26.8529,26.7961,26.7961,47200.0
2007-04-09 11:55:00,37.73,37.77,37.71,37.71,20000.0,26.789,26.8174,26.7748,26.7748,20000.0
2007-04-09 12:00:00,37.72,37.72,37.63,37.69,69600.0,26.7819,26.7819,26.718,26.7606,69600.0
2007-04-09 12:05:00,37.69,37.74,37.67,37.74,25400.0,26.7606,26.7961,26.7464,26.7961,25400.0
2007-04-09 12:10:00,37.74,37.8,37.73,37.79,18200.0,26.7961,26.8387,26.789,26.8316,18200.0
2007-04-09 12:15:00,37.79,37.82,37.79,37.8,36400.0,26.8316,26.8529,26.8316,26.8387,36400.0
2007-04-09 12:20:00,37.8,37.81,37.76,37.81,29000.0,26.8387,26.8458,26.8103,26.8458,29000.0
2007-04-09 12:25:00,37.81,37.81,37.8,37.81,25600.0,26.8458,26.8458,26.8387,26.8458,25600.0
2007-04-09 12:30:00,37.82,37.84,37.81,37.82,55000.0,26.8529,26.8671,26.8458,26.8529,55000.0
2007-04-09 12:35:00,37.82,37.84,37.79,37.84,45200.0,26.8529,26.8671,26.8316,26.8671,45200.0
2007-04-09 12:40:00,37.83,37.84,37.69,37.7,68000.0,26.86,26.8671,26.7606,26.7677,68000.0
2007-04-09 12:45:00,37.7,37.7,37.63,37.63,54800.0,26.7677,26.7677,26.718,26.718,54800.0
2007-04-09 12:50:00,37.63,37.64,37.56,37.56,38800.0,26.718,26.7251,26.6683,26.6683,38800.0
2007-04-09 12:55:00,37.57,37.57,37.52,37.55,34800.0,26.6754,26.6754,26.6399,26.6612,34800.0
2007-04-09 13:00:00,37.55,37.59,37.54,37.54,18000.0,26.6612,26.6896,26.6541,26.6541,18000.0
2007-04-09 13:05:00,37.54,37.58,37.54,37.54,21400.0,26.6541,26.6825,26.6541,26.6541,21400.0
2007-04-09 13:10:00,37.53,37.6,37.52,37.59,34000.0,26.647,26.6967,26.6399,26.6896,34000.0
2007-04-09 13:15:00,37.59,37.62,37.57,37.61,37600.0,26.6896,26.7109,26.6754,26.7038,37600.0
2007-04-09 13:20:00,37.6,37.68,37.6,37.67,33200.0,26.6967,26.7535,26.6967,26.7464,33200.0
2007-04-09 13:25:00,37.66,37.68,37.63,37.68,20400.0,26.7393,26.7535,26.718,26.7535,20400.0
2007-04-09 13:30:00,37.68,37.68,37.63,37.63,20200.0,26.7535,26.7535,26.718,26.718,20200.0
2007-04-09 13:35:00,37.63,37.63,37.59,37.59,28200.0,26.718,26.718,26.6896,26.6896,28200.0
2007-04-09 13:40:00,37.59,37.63,37.59,37.61,19600.0,26.6896,26.718,26.6896,26.7038,19600.0
2007-04-09 13:45:00,37.61,37.61,37.58,37.58,24800.0,26.7038,26.7038,26.6825,26.6825,24800.0
2007-04-09 13:50:00,37.58,37.58,37.5,37.51,42400.0,26.6825,26.6825,26.6257,26.6328,42400.0
2007-04-09 13:55:00,37.51,37.51,37.38,37.38,79800.0,26.6328,26.6328,26.5404,26.5404,79800.0
2007-04-09 14:00:00,37.38,37.4,37.31,37.31,72600.0,26.5404,26.5547,26.4907,26.4907,72600.0
2007-04-09 14:05:00,37.31,37.31,37.2,37.2,111800.0,26.4907,26.4907,26.4126,26.4126,111800.0
2007-04-09 14:10:00,37.2,37.22,37.15,37.19,113800.0,26.4126,26.4268,26.3771,26.4055,113800.0
2007-04-09 14:15:00,37.19,37.24,37.15,37.15,123400.0,26.4055,26.441,26.3771,26.3771,123400.0
2007-04-09 14:20:00,37.15,37.16,37.1,37.14,63400.0,26.3771,26.3842,26.3416,26.37,63400.0
2007-04-09 14:25:00,37.14,37.15,37.1,37.12,91800.0,26.37,26.3771,26.3416,26.3558,91800.0
2007-04-09 14:30:00,37.12,37.13,37.1,37.13,35400.0,26.3558,26.3629,26.3416,26.3629,35400.0
2007-04-09 14:35:00,37.13,37.13,37.11,37.12,51800.0,26.3629,26.3629,26.3487,26.3558,51800.0
2007-04-09 14:40:00,37.11,37.12,37.09,37.1,43800.0,26.3487,26.3558,26.3345,26.3416,43800.0
2007-04-09 14:45:00,37.1,37.1,37.06,37.06,65000.0,26.3416,26.3416,26.3132,26.3132,65000.0
2007-04-09 14:50:00,37.06,37.1,37.06,37.07,60800.0,26.3132,26.3416,26.3132,26.3203,60800.0
2007-04-09 14:55:00,37.07,37.14,37.07,37.14,108600.0,26.3203,26.37,26.3203,26.37,108600.0
2007-04-09 15:00:00,37.14,37.16,37.12,37.13,83600.0,26.37,26.3842,26.3558,26.3629,83600.0
2007-04-09 15:05:00,37.13,37.15,37.12,37.14,28800.0,26.3629,26.3771,26.3558,26.37,28800.0
2007-04-09 15:10:00,37.15,37.16,37.14,37.15,65400.0,26.3771,26.3842,26.37,26.3771,65400.0
2007-04-09 15:15:00,37.15,37.25,37.15,37.23,134200.0,26.3771,26.4481,26.3771,26.4339,134200.0
2007-04-09 15:20:00,37.24,37.24,37.17,37.18,45000.0,26.441,26.441,26.3913,26.3984,45000.0
2007-04-09 15:25:00,37.18,37.2,37.15,37.19,48000.0,26.3984,26.4126,26.3771,26.4055,48000.0
2007-04-09 15:30:00,37.19,37.25,37.19,37.24,36600.0,26.4055,26.4481,26.4055,26.441,36600.0
2007-04-09 15:35:00,37.24,37.25,37.21,37.21,39800.0,26.441,26.4481,26.4197,26.4197,39800.0
2007-04-09 15:40:00,37.21,37.22,37.2,37.22,44800.0,26.4197,26.4268,26.4126,26.4268,44800.0
2007-04-09 15:45:00,37.22,37.23,37.18,37.18,32200.0,26.4268,26.4339,26.3984,26.3984,32200.0
2007-04-09 15:50:00,37.19,37.21,37.17,37.2,47000.0,26.4055,26.4197,26.3913,26.4126,47000.0
2007-04-09 15:55:00,37.2,37.21,37.16,37.19,59800.0,26.4126,26.4197,26.3842,26.4055,59800.0
2007-04-10 09:30:00,37.3,37.36,37.23,37.27,40600.0,26.4836,26.5262,26.4339,26.4623,40600.0
2007-04-10 09:35:00,37.28,37.6,37.28,37.58,152400.0,26.4694,26.6967,26.4694,26.6825,152400.0
2007-04-10 09:40:00,37.58,37.68,37.55,37.6,87800.0,26.6825,26.7535,26.6612,26.6967,87800.0
2007-04-10 09:45:00,37.59,37.6,37.48,37.48,63400.0,26.6896,26.6967,26.6115,26.6115,63400.0
2007-04-10 09:50:00,37.49,37.52,37.47,37.49,40200.0,26.6186,26.6399,26.6044,26.6186,40200.0
2007-04-10 09:55:00,37.49,37.52,37.47,37.52,42000.0,26.6186,26.6399,26.6044,26.6399,42000.0
2007-04-10 10:00:00,37.52,37.62,37.51,37.61,84200.0,26.6399,26.7109,26.6328,26.7038,84200.0
2007-04-10 10:05:00,37.61,37.68,37.6,37.68,68800.0,26.7038,26.7535,26.6967,26.7535,68800.0
2007-04-10 10:10:00,37.68,37.8,37.66,37.78,189200.0,26.7535,26.8387,26.7393,26.8245,189200.0
2007-04-10 10:15:00,37.79,37.87,37.77,37.85,104000.0,26.8316,26.8884,26.8174,26.8742,104000.0
2007-04-10 10:20:00,37.84,37.94,37.84,37.85,132000.0,26.8671,26.9381,26.8671,26.8742,132000.0
2007-04-10 10:25:00,37.85,37.85,37.75,37.78,58400.0,26.8742,26.8742,26.8032,26.8245,58400.0
2007-04-10 10:30:00,37.78,37.84,37.75,37.83,101600.0,26.8245,26.8671,26.8032,26.86,101600.0
2007-04-10 10:35:00,37.83,37.9,37.83,37.87,53200.0,26.86,26.9097,26.86,26.8884,53200.0
2007-04-10 10:40:00,37.87,37.88,37.78,37.79,54200.0,26.8884,26.8955,26.8245,26.8316,54200.0
2007-04-10 10:45:00,37.79,37.84,37.78,37.82,49600.0,26.8316,26.8671,26.8245,26.8529,49600.0
2007-04-10 10:50:00,37.81,37.82,37.76,37.77,28200.0,26.8458,26.8529,26.8103,26.8174,28200.0
2007-04-10 10:55:00,37.76,37.77,37.68,37.72,69800.0,26.8103,26.8174,26.7535,26.7819,69800.0
2007-04-10 11:00:00,37.72,37.78,37.69,37.76,46600.0,26.7819,26.8245,26.7606,26.8103,46600.0
2007-04-10 11:05:00,37.74,37.77,37.72,37.76,38000.0,26.7961,26.8174,26.7819,26.8103,38000.0
2007-04-10 11:10:00,37.75,37.75,37.63,37.68,42600.0,26.8032,26.8032,26.718,26.7535,42600.0
2007-04-10 11:15:00,37.68,37.72,37.65,37.71,53000.0,26.7535,26.7819,26.7322,26.7748,53000.0
2007-04-10 11:20:00,37.71,37.78,37.71,37.77,54600.0,26.7748,26.8245,26.7748,26.8174,54600.0
2007-04-10 11:25:00,37.77,37.8,37.73,37.75,38200.0,26.8174,26.8387,26.789,26.8032,38200.0
2007-04-10 11:30:00,37.74,37.78,37.73,37.74,31600.0,26.7961,26.8245,26.789,26.7961,31600.0
2007-04-10 11:35:00,37.73,37.73,37.68,37.7,26200.0,26.789,26.789,26.7535,26.7677,26200.0
2007-04-10 11:40:00,37.7,37.7,37.63,37.63,46200.0,26.7677,26.7677,26.718,26.718,46200.0
2007-04-10 11:45:00,37.65,37.68,37.63,37.67,30400.0,26.7322,26.7535,26.718,26.7464,30400.0
2007-04-10 11:50:00,37.66,37.66,37.65,37.66,14600.0,26.7393,26.7393,26.7322,26.7393,14600.0
2007-04-10 11:55:00,37.66,37.71,37.65,37.7,22800.0,26.7393,26.7748,26.7322,26.7677,22800.0
2007-04-10 12:00:00,37.7,37.76,37.7,37.76,29800.0,26.7677,26.8103,26.7677,26.8103,29800.0
2007-04-10 12:05:00,37.76,37.85,37.76,37.84,53200.0,26.8103,26.8742,26.8103,26.8671,53200.0
2007-04-10 12:10:00,37.85,37.86,37.83,37.85,25400.0,26.8742,26.8813,26.86,26.8742,25400.0
2007-04-10 12:15:00,37.83,37.83,37.82,37.83,11000.0,26.86,26.86,26.8529,26.86,11000.0
2007-04-10 12:20:00,37.82,37.83,37.77,37.83,30000.0,26.8529,26.86,26.8174,26.86,30000.0
2007-04-10 12:25:00,37.82,37.82,37.79,37.81,15600.0,26.8529,26.8529,26.8316,26.8458,15600.0
2007-04-10 12:30:00,37.81,37.83,37.79,37.83,24600.0,26.8458,26.86,26.8316,26.86,24600.0
2007-04-10 12:35:00,37.82,37.85,37.81,37.85,26600.0,26.8529,26.8742,26.8458,26.8742,26600.0
2007-04-10 12:40:00,37.85,37.87,37.84,37.86,29000.0,26.8742,26.8884,26.8671,26.8813,29000.0
2007-04-10 12:45:00,37.85,37.92,37.85,37.88,53600.0,26.8742,26.9239,26.8742,26.8955,53600.0
2007-04-10 12:50:00,37.88,37.89,37.85,37.85,35800.0,26.8955,26.9026,26.8742,26.8742,35800.0
2007-04-10 12:55:00,37.85,37.85,37.82,37.84,35000.0,26.8742,26.8742,26.8529,26.8671,35000.0
2007-04-10 13:00:00,37.83,37.85,37.82,37.85,24600.0,26.86,26.8742,26.8529,26.8742,24600.0
2007-04-10 13:05:00,37.84,37.92,37.84,37.91,36000.0,26.8671,26.9239,26.8671,26.9168,36000.0
2007-04-10 13:10:00,37.91,37.98,37.89,37.89,84200.0,26.9168,26.9665,26.9026,26.9026,84200.0
2007-04-10 13:15:00,37.89,37.94,37.89,37.92,48000.0,26.9026,26.9381,26.9026,26.9239,48000.0
2007-04-10 13:20:00,37.92,37.94,37.89,37.91,41600.0,26.9239,26.9381,26.9026,26.9168,41600.0
2007-04-10 13:25:00,37.9,37.92,37.88,37.9,31000.0,26.9097,26.9239,26.8955,26.9097,31000.0
2007-04-10 13:30:00,37.9,37.91,37.87,37.91,47400.0,26.9097,26.9168,26.8884,26.9168,47400.0
2007-04-10 13:35:00,37.91,37.96,37.9,37.92,72800.0,26.9168,26.9523,26.9097,26.9239,72800.0
2007-04-10 13:40:00,37.92,37.99,37.92,37.99,81200.0,26.9239,26.9736,26.9239,26.9736,81200.0
2007-04-10 13:45:00,37.99,38.02,37.99,37.99,61000.0,26.9736,26.9949,26.9736,26.9736,61000.0
2007-04-10 13:50:00,37.99,37.99,37.95,37.95,31800.0,26.9736,26.9736,26.9452,26.9452,31800.0
2007-04-10 13:55:00,37.94,37.95,37.86,37.88,59200.0,26.9381,26.9452,26.8813,26.8955,59200.0
2007-04-10 14:00:00,37.9,37.93,37.88,37.89,49000.0,26.9097,26.931,26.8955,26.9026,49000.0
2007-04-10 14:05:00,37.9,37.9,37.83,37.87,41600.0,26.9097,26.9097,26.86,26.8884,41600.0
2007-04-10 14:10:00,37.87,37.9,37.87,37.87,22400.0,26.8884,26.9097,26.8884,26.8884,22400.0
2007-04-10 14:15:00,37.87,37.9,37.84,37.88,29000.0,26.8884,26.9097,26.8671,26.8955,29000.0
2007-04-10 14:20:00,37.87,37.88,37.83,37.86,49000.0,26.8884,26.8955,26.86,26.8813,49000.0
2007-04-10 14:25:00,37.87,37.89,37.84,37.85,32600.0,26.8884,26.9026,26.8671,26.8742,32600.0
2007-04-10 14:30:00,37.84,37.86,37.84,37.85,37800.0,26.8671,26.8813,26.8671,26.8742,37800.0
2007-04-10 14:35:00,37.85,37.9,37.85,37.88,37800.0,26.8742,26.9097,26.8742,26.8955,37800.0
2007-04-10 14:40:00,37.89,37.96,37.89,37.96,55000.0,26.9026,26.9523,26.9026,26.9523,55000.0
2007-04-10 14:45:00,37.95,37.99,37.93,37.99,42000.0,26.9452,26.9736,26.931,26.9736,42000.0
2007-04-10 14:50:00,37.98,37.98,37.92,37.92,26200.0,26.9665,26.9665,26.9239,26.9239,26200.0
2007-04-10 14:55:00,37.92,37.92,37.87,37.87,44600.0,26.9239,26.9239,26.8884,26.8884,44600.0
2007-04-10 15:00:00,37.88,37.88,37.86,37.86,44600.0,26.8955,26.8955,26.8813,26.8813,44600.0
2007-04-10 15:05:00,37.86,37.87,37.84,37.85,33600.0,26.8813,26.8884,26.8671,26.8742,33600.0
2007-04-10 15:10:00,37.85,37.85,37.82,37.82,49200.0,26.8742,26.8742,26.8529,26.8529,49200.0
2007-04-10 15:15:00,37.83,37.83,37.81,37.83,39400.0,26.86,26.86,26.8458,26.86,39400.0
2007-04-10 15:20:00,37.83,37.83,37.81,37.83,25600.0,26.86,26.86,26.8458,26.86,25600.0
2007-04-10 15:25:00,37.83,37.85,37.82,37.85,44200.0,26.86,26.8742,26.8529,26.8742,44200.0
2007-04-10 15:30:00,37.85,37.92,37.85,37.9,38400.0,26.8742,26.9239,26.8742,26.9097,38400.0
2007-04-10 15:35:00,37.91,37.92,37.91,37.92,41000.0,26.9168,26.9239,26.9168,26.9239,41000.0
2007-04-10 15:40:00,37.92,37.95,37.89,37.94,50600.0,26.9239,26.9452,26.9026,26.9381,50600.0
2007-04-10 15:45:00,37.94,37.94,37.9,37.9,68200.0,26.9381,26.9381,26.9097,26.9097,68200.0
2007-04-10 15:50:00,37.9,37.96,37.88,37.93,105000.0,26.9097,26.9523,26.8955,26.931,105000.0
2007-04-10 15:55:00,37.93,37.96,37.91,37.95,90600.0,26.931,26.9523,26.9168,26.9452,90600.0
2007-04-11 09:30:00,37.1,37.98,37.1,37.84,87600.0,26.3416,26.9665,26.3416,26.8671,87600.0
2007-04-11 09:35:00,37.84,37.95,37.74,37.85,56200.0,26.8671,26.9452,26.7961,26.8742,56200.0
2007-04-11 09:40:00,37.86,38.1,37.85,38.08,101400.0,26.8813,27.0517,26.8742,27.0375,101400.0
2007-04-11 09:45:00,38.06,38.1,38.02,38.07,121800.0,27.0233,27.0517,26.9949,27.0304,121800.0
2007-04-11 09:50:00,38.07,38.07,37.93,37.95,61800.0,27.0304,27.0304,26.931,26.9452,61800.0
2007-04-11 09:55:00,37.95,37.95,37.76,37.82,122000.0,26.9452,26.9452,26.8103,26.8529,122000.0
2007-04-11 10:00:00,37.82,37.89,37.8,37.88,55000.0,26.8529,26.9026,26.8387,26.8955,55000.0
2007-04-11 10:05:00,37.88,37.91,37.77,37.77,75400.0,26.8955,26.9168,26.8174,26.8174,75400.0
2007-04-11 10:10:00,37.78,37.79,37.73,37.77,51800.0,26.8245,26.8316,26.789,26.8174,51800.0
2007-04-11 10:15:00,37.77,37.78,37.67,37.68,32600.0,26.8174,26.8245,26.7464,26.7535,32600.0
2007-04-11 10:20:00,37.7,37.8,37.69,37.8,30200.0,26.7677,26.8387,26.7606,26.8387,30200.0
2007-04-11 10:25:00,37.8,37.82,37.73,37.75,17600.0,26.8387,26.8529,26.789,26.8032,17600.0
2007-04-11 10:30:00,37.75,38.04,37.75,38.01,222200.0,26.8032,27.0091,26.8032,26.9878,222200.0
2007-04-11 10:35:00,38.01,38.05,38.0,38.04,66000.0,26.9878,27.0162,26.9807,27.0091,66000.0
2007-04-11 10:40:00,38.04,38.04,37.84,37.84,88000.0,27.0091,27.0091,26.8671,26.8671,88000.0
2007-04-11 10:45:00,37.85,38.0,37.77,37.89,123000.0,26.8742,26.9807,26.8174,26.9026,123000.0
2007-04-11 10:50:00,37.9,37.91,37.83,37.88,81200.0,26.9097,26.9168,26.86,26.8955,81200.0
2007-04-11 10:55:00,37.88,37.88,37.78,37.83,50200.0,26.8955,26.8955,26.8245,26.86,50200.0
2007-04-11 11:00:00,37.85,37.92,37.83,37.85,21000.0,26.8742,26.9239,26.86,26.8742,21000.0
2007-04-11 11:05:00,37.85,37.87,37.82,37.84,43000.0,26.8742,26.8884,26.8529,26.8671,43000.0
2007-04-11 11:10:00,37.84,37.87,37.77,37.79,54600.0,26.8671,26.8884,26.8174,26.8316,54600.0
2007-04-11 11:15:00,37.79,37.79,37.69,37.69,37000.0,26.8316,26.8316,26.7606,26.7606,37000.0
2007-04-11 11:20:00,37.69,37.74,37.69,37.74,43000.0,26.7606,26.7961,26.7606,26.7961,43000.0
2007-04-11 11:25:00,37.73,37.73,37.69,37.71,29200.0,26.789,26.789,26.7606,26.7748,29200.0
2007-04-11 11:30:00,37.71,37.73,37.7,37.73,37200.0,26.7748,26.789,26.7677,26.789,37200.0
2007-04-11 11:35:00,37.73,37.77,37.69,37.77,49200.0,26.789,26.8174,26.7606,26.8174,49200.0
2007-04-11 11:40:00,37.77,37.83,37.77,37.8,40800.0,26.8174,26.86,26.8174,26.8387,40800.0
2007-04-11 11:45:00,37.8,37.85,37.8,37.83,26000.0,26.8387,26.8742,26.8387,26.86,26000.0
2007-04-11 11:50:00,37.82,37.87,37.82,37.84,46600.0,26.8529,26.8884,26.8529,26.8671,46600.0
2007-04-11 11:55:00,37.84,37.85,37.83,37.85,42200.0,26.8671,26.8742,26.86,26.8742,42200.0
2007-04-11 12:00:00,37.85,37.92,37.85,37.9,29800.0,26.8742,26.9239,26.8742,26.9097,29800.0
2007-04-11 12:05:00,37.9,37.9,37.82,37.84,78200.0,26.9097,26.9097,26.8529,26.8671,78200.0
2007-04-11 12:10:00,37.83,37.83,37.77,37.8,18400.0,26.86,26.86,26.8174,26.8387,18400.0
2007-04-11 12:15:00,37.79,37.79,37.74,37.77,35000.0,26.8316,26.8316,26.7961,26.8174,35000.0
2007-04-11 12:20:00,37.77,37.78,37.75,37.77,12400.0,26.8174,26.8245,26.8032,26.8174,12400.0
2007-04-11 12:25:00,37.77,37.8,37.76,37.79,13400.0,26.8174,26.8387,26.8103,26.8316,13400.0
2007-04-11 12:30:00,37.79,37.8,37.76,37.76,28200.0,26.8316,26.8387,26.8103,26.8103,28200.0
2007-04-11 12:35:00,37.77,37.77,37.76,37.76,11400.0,26.8174,26.8174,26.8103,26.8103,11400.0
2007-04-11 12:40:00,37.76,37.77,37.74,37.76,32000.0,26.8103,26.8174,26.7961,26.8103,32000.0
2007-04-11 12:45:00,37.76,37.77,37.74,37.74,16600.0,26.8103,26.8174,26.7961,26.7961,16600.0
2007-04-11 12:50:00,37.74,37.74,37.73,37.73,17800.0,26.7961,26.7961,26.789,26.789,17800.0
2007-04-11 12:55:00,37.73,37.79,37.73,37.79,42400.0,26.789,26.8316,26.789,26.8316,42400.0
2007-04-11 13:00:00,37.79,37.83,37.76,37.82,16000.0,26.8316,26.86,26.8103,26.8529,16000.0
2007-04-11 13:05:00,37.82,37.86,37.8,37.85,14000.0,26.8529,26.8813,26.8387,26.8742,14000.0
2007-04-11 13:10:00,37.85,37.87,37.85,37.87,14000.0,26.8742,26.8884,26.8742,26.8884,14000.0
2007-04-11 13:15:00,37.86,37.86,37.83,37.83,11400.0,26.8813,26.8813,26.86,26.86,11400.0
2007-04-11 13:20:00,37.84,37.84,37.81,37.82,9800.0,26.8671,26.8671,26.8458,26.8529,9800.0
2007-04-11 13:25:00,37.82,37.88,37.82,37.88,19200.0,26.8529,26.8955,26.8529,26.8955,19200.0
2007-04-11 13:30:00,37.88,37.91,37.88,37.9,8200.0,26.8955,26.9168,26.8955,26.9097,8200.0
2007-04-11 13:35:00,37.9,37.91,37.85,37.85,11200.0,26.9097,26.9168,26.8742,26.8742,11200.0
2007-04-11 13:40:00,37.85,37.88,37.84,37.85,19600.0,26.8742,26.8955,26.8671,26.8742,19600.0
2007-04-11 13:45:00,37.84,37.85,37.81,37.83,15600.0,26.8671,26.8742,26.8458,26.86,15600.0
2007-04-11 13:50:00,37.83,37.83,37.78,37.79,14800.0,26.86,26.86,26.8245,26.8316,14800.0
2007-04-11 13:55:00,37.79,37.8,37.72,37.74,39800.0,26.8316,26.8387,26.7819,26.7961,39800.0
2007-04-11 14:00:00,37.73,37.77,37.67,37.72,96600.0,26.789,26.8174,26.7464,26.7819,96600.0
2007-04-11 14:05:00,37.71,37.77,37.67,37.69,33200.0,26.7748,26.8174,26.7464,26.7606,33200.0
2007-04-11 14:10:00,37.69,37.69,37.6,37.67,25600.0,26.7606,26.7606,26.6967,26.7464,25600.0
2007-04-11 14:15:00,37.68,37.69,37.6,37.67,38800.0,26.7535,26.7606,26.6967,26.7464,38800.0
2007-04-11 14:20:00,37.65,37.75,37.65,37.75,24600.0,26.7322,26.8032,26.7322,26.8032,24600.0
2007-04-11 14:25:00,37.74,37.76,37.68,37.69,29200.0,26.7961,26.8103,26.7535,26.7606,29200.0
2007-04-11 14:30:00,37.68,37.69,37.63,37.64,26600.0,26.7535,26.7606,26.718,26.7251,26600.0
2007-04-11 14:35:00,37.65,37.68,37.61,37.63,50200.0,26.7322,26.7535,26.7038,26.718,50200.0
2007-04-11 14:40:00,37.63,37.63,37.56,37.57,23200.0,26.718,26.718,26.6683,26.6754,23200.0
2007-04-11 14:45:00,37.57,37.61,37.55,37.6,20600.0,26.6754,26.7038,26.6612,26.6967,20600.0
2007-04-11 14:50:00,37.6,37.67,37.58,37.65,20000.0,26.6967,26.7464,26.6825,26.7322,20000.0
2007-04-11 14:55:00,37.65,37.69,37.63,37.68,21800.0,26.7322,26.7606,26.718,26.7535,21800.0
2007-04-11 15:00:00,37.67,37.67,37.6,37.6,22400.0,26.7464,26.7464,26.6967,26.6967,22400.0
2007-04-11 15:05:00,37.6,37.6,37.5,37.52,62600.0,26.6967,26.6967,26.6257,26.6399,62600.0
2007-04-11 15:10:00,37.51,37.52,37.45,37.49,61000.0,26.6328,26.6399,26.5902,26.6186,61000.0
2007-04-11 15:15:00,37.49,37.52,37.47,37.52,31600.0,26.6186,26.6399,26.6044,26.6399,31600.0
2007-04-11 15:20:00,37.52,37.63,37.52,37.62,36800.0,26.6399,26.718,26.6399,26.7109,36800.0
2007-04-11 15:25:00,37.62,37.62,37.52,37.54,43400.0,26.7109,26.7109,26.6399,26.6541,43400.0
2007-04-11 15:30:00,37.53,37.56,37.52,37.55,33800.0,26.647,26.6683,26.6399,26.6612,33800.0
2007-04-11 15:35:00,37.56,37.59,37.55,37.56,30800.0,26.6683,26.6896,26.6612,26.6683,30800.0
2007-04-11 15:40:00,37.56,37.59,37.55,37.58,31800.0,26.6683,26.6896,26.6612,26.6825,31800.0
2007-04-11 15:45:00,37.58,37.62,37.58,37.58,53800.0,26.6825,26.7109,26.6825,26.6825,53800.0
2007-04-11 15:50:00,37.59,37.6,37.55,37.55,54200.0,26.6896,26.6967,26.6612,26.6612,54200.0
2007-04-11 15:55:00,37.55,37.59,37.54,37.57,70200.0,26.6612,26.6896,26.6541,26.6754,70200.0
2007-04-12 09:30:00,37.91,38.1,37.9,38.04,109600.0,26.9482,27.0832,26.941,27.0406,109600.0
2007-04-12 09:35:00,38.05,38.07,37.94,37.99,83600.0,27.0477,27.0619,26.9695,27.005,83600.0
2007-04-12 09:40:00,38.0,38.01,37.85,37.88,60000.0,27.0121,27.0192,26.9055,26.9268,60000.0
2007-04-12 09:45:00,37.9,37.9,37.76,37.77,64600.0,26.941,26.941,26.8415,26.8486,64600.0
2007-04-12 09:50:00,37.77,37.82,37.74,37.77,32400.0,26.8486,26.8842,26.8273,26.8486,32400.0
2007-04-12 09:55:00,37.74,37.83,37.71,37.81,40000.0,26.8273,26.8913,26.806,26.8771,40000.0
2007-04-12 10:00:00,37.81,37.85,37.74,37.83,38800.0,26.8771,26.9055,26.8273,26.8913,38800.0
2007-04-12 10:05:00,37.83,37.83,37.77,37.77,37800.0,26.8913,26.8913,26.8486,26.8486,37800.0
2007-04-12 10:10:00,37.76,37.79,37.69,37.73,50400.0,26.8415,26.8629,26.7918,26.8202,50400.0
2007-04-12 10:15:00,37.73,37.77,37.67,37.77,58800.0,26.8202,26.8486,26.7776,26.8486,58800.0
2007-04-12 10:20:00,37.77,37.88,37.77,37.87,39600.0,26.8486,26.9268,26.8486,26.9197,39600.0
2007-04-12 10:25:00,37.87,37.91,37.85,37.87,32800.0,26.9197,26.9482,26.9055,26.9197,32800.0
2007-04-12 10:30:00,37.87,37.88,37.74,37.74,154600.0,26.9197,26.9268,26.8273,26.8273,154600.0
2007-04-12 10:35:00,37.74,37.82,37.74,37.77,47000.0,26.8273,26.8842,26.8273,26.8486,47000.0
2007-04-12 10:40:00,37.76,37.77,37.67,37.7,42800.0,26.8415,26.8486,26.7776,26.7989,42800.0
2007-04-12 10:45:00,37.72,37.79,37.68,37.69,40000.0,26.8131,26.8629,26.7847,26.7918,40000.0
2007-04-12 10:50:00,37.71,37.77,37.7,37.74,38200.0,26.806,26.8486,26.7989,26.8273,38200.0
2007-04-12 10:55:00,37.74,37.77,37.71,37.71,27000.0,26.8273,26.8486,26.806,26.806,27000.0
2007-04-12 11:00:00,37.71,37.74,37.7,37.74,55000.0,26.806,26.8273,26.7989,26.8273,55000.0
2007-04-12 11:05:00,37.74,37.77,37.73,37.76,30200.0,26.8273,26.8486,26.8202,26.8415,30200.0
2007-04-12 11:10:00,37.76,37.8,37.71,37.71,39800.0,26.8415,26.87,26.806,26.806,39800.0
2007-04-12 11:15:00,37.72,37.84,37.72,37.83,61600.0,26.8131,26.8984,26.8131,26.8913,61600.0
2007-04-12 11:20:00,37.84,37.86,37.77,37.79,71400.0,26.8984,26.9126,26.8486,26.8629,71400.0
2007-04-12 11:25:00,37.79,37.84,37.79,37.83,33400.0,26.8629,26.8984,26.8629,26.8913,33400.0
2007-04-12 11:30:00,37.83,37.84,37.8,37.82,13000.0,26.8913,26.8984,26.87,26.8842,13000.0
2007-04-12 11:35:00,37.82,37.84,37.79,37.84,18600.0,26.8842,26.8984,26.8629,26.8984,18600.0
2007-04-12 11:40:00,37.84,37.86,37.81,37.86,25200.0,26.8984,26.9126,26.8771,26.9126,25200.0
2007-04-12 11:45:00,37.85,37.9,37.84,37.88,44400.0,26.9055,26.941,26.8984,26.9268,44400.0
2007-04-12 11:50:00,37.87,37.92,37.87,37.91,12000.0,26.9197,26.9553,26.9197,26.9482,12000.0
2007-04-12 11:55:00,37.92,37.95,37.91,37.94,18000.0,26.9553,26.9766,26.9482,26.9695,18000.0
2007-04-12 12:00:00,37.94,38.06,37.94,38.05,51000.0,26.9695,27.0548,26.9695,27.0477,51000.0
2007-04-12 12:05:00,38.05,38.14,38.05,38.14,63800.0,27.0477,27.1116,27.0477,27.1116,63800.0
2007-04-12 12:10:00,38.14,38.19,38.13,38.15,73400.0,27.1116,27.1472,27.1045,27.1188,73400.0
2007-04-12 12:15:00,38.15,38.16,38.13,38.13,26600.0,27.1188,27.1259,27.1045,27.1045,26600.0
2007-04-12 12:20:00,38.13,38.15,38.1,38.15,26000.0,27.1045,27.1188,27.0832,27.1188,26000.0
2007-04-12 12:25:00,38.14,38.23,38.12,38.18,72200.0,27.1116,27.1756,27.0974,27.1401,72200.0
2007-04-12 12:30:00,38.18,38.19,38.1,38.16,30000.0,27.1401,27.1472,27.0832,27.1259,30000.0
2007-04-12 12:35:00,38.15,38.2,38.15,38.2,19000.0,27.1188,27.1543,27.1188,27.1543,19000.0
2007-04-12 12:40:00,38.21,38.25,38.2,38.2,49800.0,27.1614,27.1898,27.1543,27.1543,49800.0
2007-04-12 12:45:00,38.2,38.23,38.17,38.17,32800.0,27.1543,27.1756,27.133,27.133,32800.0
2007-04-12 12:50:00,38.18,38.23,38.17,38.2,46600.0,27.1401,27.1756,27.133,27.1543,46600.0
2007-04-12 12:55:00,38.2,38.21,38.19,38.19,20600.0,27.1543,27.1614,27.1472,27.1472,20600.0
2007-04-12 13:00:00,38.19,38.2,38.18,38.2,21800.0,27.1472,27.1543,27.1401,27.1543,21800.0
2007-04-12 13:05:00,38.21,38.24,38.2,38.24,40200.0,27.1614,27.1827,27.1543,27.1827,40200.0
2007-04-12 13:10:00,38.24,38.25,38.19,38.19,35400.0,27.1827,27.1898,27.1472,27.1472,35400.0
2007-04-12 13:15:00,38.2,38.2,38.15,38.17,27800.0,27.1543,27.1543,27.1188,27.133,27800.0
2007-04-12 13:20:00,38.16,38.23,38.16,38.22,48000.0,27.1259,27.1756,27.1259,27.1685,48000.0
2007-04-12 13:25:00,38.23,38.23,38.2,38.22,20400.0,27.1756,27.1756,27.1543,27.1685,20400.0
2007-04-12 13:30:00,38.22,38.31,38.22,38.29,78200.0,27.1685,27.2325,27.1685,27.2183,78200.0
2007-04-12 13:35:00,38.29,38.29,38.26,38.26,17400.0,27.2183,27.2183,27.197,27.197,17400.0
2007-04-12 13:40:00,38.27,38.29,38.27,38.27,15400.0,27.2041,27.2183,27.2041,27.2041,15400.0
2007-04-12 13:45:00,38.28,38.29,38.25,38.27,12000.0,27.2112,27.2183,27.1898,27.2041,12000.0
2007-04-12 13:50:00,38.27,38.35,38.27,38.35,60400.0,27.2041,27.2609,27.2041,27.2609,60400.0
2007-04-12 13:55:00,38.35,38.41,38.35,38.38,55400.0,27.2609,27.3036,27.2609,27.2823,55400.0
2007-04-12 14:00:00,38.38,38.43,38.35,38.43,43400.0,27.2823,27.3178,27.2609,27.3178,43400.0
2007-04-12 14:05:00,38.43,38.43,38.38,38.42,27600.0,27.3178,27.3178,27.2823,27.3107,27600.0
2007-04-12 14:10:00,38.43,38.43,38.38,38.42,32800.0,27.3178,27.3178,27.2823,27.3107,32800.0
2007-04-12 14:15:00,38.43,38.43,38.41,38.43,22800.0,27.3178,27.3178,27.3036,27.3178,22800.0
2007-04-12 14:20:00,38.43,38.53,38.43,38.53,86400.0,27.3178,27.3889,27.3178,27.3889,86400.0
2007-04-12 14:25:00,38.53,38.56,38.51,38.52,56000.0,27.3889,27.4102,27.3747,27.3818,56000.0
2007-04-12 14:30:00,38.53,38.54,38.48,38.48,46200.0,27.3889,27.396,27.3533,27.3533,46200.0
2007-04-12 14:35:00,38.48,38.5,38.48,38.49,17000.0,27.3533,27.3676,27.3533,27.3604,17000.0
2007-04-12 14:40:00,38.49,38.51,38.49,38.5,56800.0,27.3604,27.3747,27.3604,27.3676,56800.0
2007-04-12 14:45:00,38.5,38.51,38.49,38.49,39600.0,27.3676,27.3747,27.3604,27.3604,39600.0
2007-04-12 14:50:00,38.51,38.58,38.51,38.55,58400.0,27.3747,27.4244,27.3747,27.4031,58400.0
2007-04-12 14:55:00,38.55,38.56,38.52,38.52,38200.0,27.4031,27.4102,27.3818,27.3818,38200.0
2007-04-12 15:00:00,38.52,38.52,38.45,38.47,74800.0,27.3818,27.3818,27.332,27.3462,74800.0
2007-04-12 15:05:00,38.46,38.47,38.43,38.44,112600.0,27.3391,27.3462,27.3178,27.3249,112600.0
2007-04-12 15:10:00,38.44,38.45,38.43,38.43,41200.0,27.3249,27.332,27.3178,27.3178,41200.0
2007-04-12 15:15:00,38.43,38.47,38.42,38.45,38200.0,27.3178,27.3462,27.3107,27.332,38200.0
2007-04-12 15:20:00,38.46,38.47,38.45,38.47,26600.0,27.3391,27.3462,27.332,27.3462,26600.0
2007-04-12 15:25:00,38.46,38.48,38.44,38.48,61600.0,27.3391,27.3533,27.3249,27.3533,61600.0
2007-04-12 15:30:00,38.48,38.52,38.48,38.52,50600.0,27.3533,27.3818,27.3533,27.3818,50600.0
2007-04-12 15:35:00,38.52,38.57,38.52,38.56,51800.0,27.3818,27.4173,27.3818,27.4102,51800.0
2007-04-12 15:40:00,38.56,38.57,38.52,38.54,64800.0,27.4102,27.4173,27.3818,27.396,64800.0
2007-04-12 15:45:00,38.54,38.55,38.48,38.48,73400.0,27.396,27.4031,27.3533,27.3533,73400.0
2007-04-12 15:50:00,38.49,38.51,38.48,38.49,107600.0,27.3604,27.3747,27.3533,27.3604,107600.0
2007-04-12 15:55:00,38.49,38.59,38.49,38.54,100600.0,27.3604,27.4315,27.3604,27.396,100600.0
2007-04-13 09:30:00,38.49,38.55,38.4,38.47,67200.0,27.3604,27.4031,27.2965,27.3462,67200.0
2007-04-13 09:35:00,38.47,38.49,38.31,38.35,69600.0,27.3462,27.3604,27.2325,27.2609,69600.0
2007-04-13 09:40:00,38.35,38.49,38.26,38.45,127200.0,27.2609,27.3604,27.197,27.332,127200.0
2007-04-13 09:45:00,38.45,38.56,38.43,38.55,86400.0,27.332,27.4102,27.3178,27.4031,86400.0
2007-04-13 09:50:00,38.53,38.54,38.43,38.48,41600.0,27.3889,27.396,27.3178,27.3533,41600.0
2007-04-13 09:55:00,38.47,38.55,38.4,38.55,79000.0,27.3462,27.4031,27.2965,27.4031,79000.0
2007-04-13 10:00:00,38.55,38.55,38.43,38.44,59000.0,27.4031,27.4031,27.3178,27.3249,59000.0
2007-04-13 10:05:00,38.45,38.45,38.29,38.33,63800.0,27.332,27.332,27.2183,27.2467,63800.0
2007-04-13 10:10:00,38.33,38.46,38.33,38.42,53200.0,27.2467,27.3391,27.2467,27.3107,53200.0
2007-04-13 10:15:00,38.43,38.49,38.4,38.41,60400.0,27.3178,27.3604,27.2965,27.3036,60400.0
2007-04-13 10:20:00,38.41,38.47,38.38,38.43,38800.0,27.3036,27.3462,27.2823,27.3178,38800.0
2007-04-13 10:25:00,38.44,38.47,38.38,38.47,30400.0,27.3249,27.3462,27.2823,27.3462,30400.0
2007-04-13 10:30:00,38.46,38.51,38.45,38.51,44600.0,27.3391,27.3747,27.332,27.3747,44600.0
2007-04-13 10:35:00,38.5,38.67,38.5,38.63,71400.0,27.3676,27.4884,27.3676,27.46,71400.0
2007-04-13 10:40:00,38.63,38.66,38.62,38.63,36000.0,27.46,27.4813,27.4529,27.46,36000.0
2007-04-13 10:45:00,38.63,38.73,38.63,38.73,48200.0,27.46,27.531,27.46,27.531,48200.0
2007-04-13 10:50:00,38.73,38.74,38.7,38.7,38600.0,27.531,27.5382,27.5097,27.5097,38600.0
2007-04-13 10:55:00,38.69,38.74,38.69,38.73,43000.0,27.5026,27.5382,27.5026,27.531,43000.0
2007-04-13 11:00:00,38.73,38.8,38.71,38.78,74000.0,27.531,27.5808,27.5168,27.5666,74000.0
2007-04-13 11:05:00,38.79,38.79,38.7,38.7,83400.0,27.5737,27.5737,27.5097,27.5097,83400.0
2007-04-13 11:10:00,38.7,38.71,38.64,38.71,30400.0,27.5097,27.5168,27.4671,27.5168,30400.0
2007-04-13 11:15:00,38.71,38.71,38.63,38.63,25400.0,27.5168,27.5168,27.46,27.46,25400.0
2007-04-13 11:20:00,38.63,38.65,38.62,38.63,59200.0,27.46,27.4742,27.4529,27.46,59200.0
2007-04-13 11:25:00,38.63,38.67,38.62,38.63,26200.0,27.46,27.4884,27.4529,27.46,26200.0
2007-04-13 11:30:00,38.63,38.74,38.59,38.73,62400.0,27.46,27.5382,27.4315,27.531,62400.0
2007-04-13 11:35:00,38.72,38.74,38.71,38.74,29800.0,27.5239,27.5382,27.5168,27.5382,29800.0
2007-04-13 11:40:00,38.72,38.72,38.68,38.71,19600.0,27.5239,27.5239,27.4955,27.5168,19600.0
2007-04-13 11:45:00,38.69,38.72,38.65,38.67,34200.0,27.5026,27.5239,27.4742,27.4884,34200.0
2007-04-13 11:50:00,38.67,38.67,38.63,38.66,24000.0,27.4884,27.4884,27.46,27.4813,24000.0
2007-04-13 11:55:00,38.64,38.65,38.62,38.63,35200.0,27.4671,27.4742,27.4529,27.46,35200.0
2007-04-13 12:00:00,38.63,38.63,38.59,38.59,38600.0,27.46,27.46,27.4315,27.4315,38600.0
2007-04-13 12:05:00,38.59,38.66,38.59,38.63,110200.0,27.4315,27.4813,27.4315,27.46,110200.0
2007-04-13 12:10:00,38.63,38.63,38.61,38.63,23000.0,27.46,27.46,27.4457,27.46,23000.0
2007-04-13 12:15:00,38.63,38.63,38.58,38.58,31200.0,27.46,27.46,27.4244,27.4244,31200.0
2007-04-13 12:20:00,38.6,38.62,38.6,38.6,28600.0,27.4386,27.4529,27.4386,27.4386,28600.0
2007-04-13 12:25:00,38.6,38.62,38.58,38.59,69800.0,27.4386,27.4529,27.4244,27.4315,69800.0
2007-04-13 12:30:00,38.59,38.61,38.58,38.58,33200.0,27.4315,27.4457,27.4244,27.4244,33200.0
2007-04-13 12:35:00,38.59,38.62,38.59,38.62,26000.0,27.4315,27.4529,27.4315,27.4529,26000.0
2007-04-13 12:40:00,38.62,38.63,38.61,38.63,33000.0,27.4529,27.46,27.4457,27.46,33000.0
2007-04-13 12:45:00,38.63,38.63,38.62,38.62,25400.0,27.46,27.46,27.4529,27.4529,25400.0
2007-04-13 12:50:00,38.62,38.62,38.54,38.55,60200.0,27.4529,27.4529,27.396,27.4031,60200.0
2007-04-13 12:55:00,38.55,38.57,38.55,38.55,44400.0,27.4031,27.4173,27.4031,27.4031,44400.0
2007-04-13 13:00:00,38.55,38.55,38.53,38.55,23000.0,27.4031,27.4031,27.3889,27.4031,23000.0
2007-04-13 13:05:00,38.54,38.54,38.49,38.51,49600.0,27.396,27.396,27.3604,27.3747,49600.0
2007-04-13 13:10:00,38.51,38.55,38.5,38.52,46000.0,27.3747,27.4031,27.3676,27.3818,46000.0
2007-04-13 13:15:00,38.52,38.55,38.52,38.54,8000.0,27.3818,27.4031,27.3818,27.396,8000.0
2007-04-13 13:20:00,38.54,38.54,38.5,38.51,17200.0,27.396,27.396,27.3676,27.3747,17200.0
2007-04-13 13:25:00,38.51,38.55,38.51,38.54,18000.0,27.3747,27.4031,27.3747,27.396,18000.0
2007-04-13 13:30:00,38.54,38.57,38.52,38.57,22600.0,27.396,27.4173,27.3818,27.4173,22600.0
2007-04-13 13:35:00,38.56,38.58,38.49,38.54,55000.0,27.4102,27.4244,27.3604,27.396,55000.0
2007-04-13 13:40:00,38.54,38.55,38.49,38.5,59600.0,27.396,27.4031,27.3604,27.3676,59600.0
2007-04-13 13:45:00,38.51,38.57,38.49,38.57,51200.0,27.3747,27.4173,27.3604,27.4173,51200.0
2007-04-13 13:50:00,38.57,38.58,38.52,38.53,32000.0,27.4173,27.4244,27.3818,27.3889,32000.0
2007-04-13 13:55:00,38.54,38.55,38.51,38.52,22200.0,27.396,27.4031,27.3747,27.3818,22200.0
2007-04-13 14:00:00,38.52,38.55,38.51,38.52,29200.0,27.3818,27.4031,27.3747,27.3818,29200.0
2007-04-13 14:05:00,38.52,38.56,38.5,38.56,38200.0,27.3818,27.4102,27.3676,27.4102,38200.0
2007-04-13 14:10:00,38.55,38.63,38.55,38.6,68400.0,27.4031,27.46,27.4031,27.4386,68400.0
2007-04-13 14:15:00,38.6,38.6,38.52,38.56,75800.0,27.4386,27.4386,27.3818,27.4102,75800.0
2007-04-13 14:20:00,38.56,38.58,38.51,38.57,96800.0,27.4102,27.4244,27.3747,27.4173,96800.0
2007-04-13 14:25:00,38.57,38.57,38.52,38.54,64600.0,27.4173,27.4173,27.3818,27.396,64600.0
2007-04-13 14:30:00,38.53,38.53,38.51,38.52,22000.0,27.3889,27.3889,27.3747,27.3818,22000.0
2007-04-13 14:35:00,38.52,38.55,38.51,38.53,21200.0,27.3818,27.4031,27.3747,27.3889,21200.0
2007-04-13 14:40:00,38.53,38.55,38.52,38.55,38200.0,27.3889,27.4031,27.3818,27.4031,38200.0
2007-04-13 14:45:00,38.55,38.56,38.52,38.52,36000.0,27.4031,27.4102,27.3818,27.3818,36000.0
2007-04-13 14:50:00,38.53,38.55,38.5,38.5,37800.0,27.3889,27.4031,27.3676,27.3676,37800.0
2007-04-13 14:55:00,38.51,38.54,38.49,38.49,72600.0,27.3747,27.396,27.3604,27.3604,72600.0
2007-04-13 15:00:00,38.5,38.52,38.49,38.52,44400.0,27.3676,27.3818,27.3604,27.3818,44400.0
2007-04-13 15:05:00,38.52,38.52,38.51,38.52,38800.0,27.3818,27.3818,27.3747,27.3818,38800.0
2007-04-13 15:10:00,38.52,38.54,38.49,38.49,53800.0,27.3818,27.396,27.3604,27.3604,53800.0
2007-04-13 15:15:00,38.51,38.51,38.47,38.49,35000.0,27.3747,27.3747,27.3462,27.3604,35000.0
2007-04-13 15:20:00,38.49,38.52,38.46,38.46,38200.0,27.3604,27.3818,27.3391,27.3391,38200.0
2007-04-13 15:25:00,38.47,38.51,38.47,38.49,41200.0,27.3462,27.3747,27.3462,27.3604,41200.0
2007-04-13 15:30:00,38.49,38.51,38.49,38.49,35800.0,27.3604,27.3747,27.3604,27.3604,35800.0
2007-04-13 15:35:00,38.49,38.49,38.47,38.49,46400.0,27.3604,27.3604,27.3462,27.3604,46400.0
2007-04-13 15:40:00,38.48,38.5,38.48,38.49,49200.0,27.3533,27.3676,27.3533,27.3604,49200.0
2007-04-13 15:45:00,38.5,38.5,38.48,38.48,47400.0,27.3676,27.3676,27.3533,27.3533,47400.0
2007-04-13 15:50:00,38.48,38.5,38.47,38.5,63800.0,27.3533,27.3676,27.3462,27.3676,63800.0
2007-04-13 15:55:00,38.5,38.52,38.48,38.5,78600.0,27.3676,27.3818,27.3533,27.3676,78600.0
2007-04-16 09:30:00,38.42,38.6,38.27,38.5,101200.0,27.3107,27.4386,27.2041,27.3676,101200.0
2007-04-16 09:35:00,38.52,38.52,38.29,38.34,93800.0,27.3818,27.3818,27.2183,27.2538,93800.0
2007-04-16 09:40:00,38.35,38.37,38.3,38.35,117600.0,27.2609,27.2751,27.2254,27.2609,117600.0
2007-04-16 09:45:00,38.34,38.35,38.25,38.29,63800.0,27.2538,27.2609,27.1898,27.2183,63800.0
2007-04-16 09:50:00,38.29,38.31,38.18,38.2,119600.0,27.2183,27.2325,27.1401,27.1543,119600.0
2007-04-16 09:55:00,38.23,38.33,38.21,38.3,59200.0,27.1756,27.2467,27.1614,27.2254,59200.0
2007-04-16 10:00:00,38.29,38.34,38.26,38.26,95400.0,27.2183,27.2538,27.197,27.197,95400.0
2007-04-16 10:05:00,38.27,38.27,38.1,38.11,63600.0,27.2041,27.2041,27.0832,27.0903,63600.0
2007-04-16 10:10:00,38.1,38.16,38.09,38.13,160800.0,27.0832,27.1259,27.0761,27.1045,160800.0
2007-04-16 10:15:00,38.13,38.13,38.07,38.08,82800.0,27.1045,27.1045,27.0619,27.069,82800.0
2007-04-16 10:20:00,38.08,38.09,38.0,38.01,82000.0,27.069,27.0761,27.0121,27.0192,82000.0
2007-04-16 10:25:00,38.01,38.02,37.94,37.94,112000.0,27.0192,27.0263,26.9695,26.9695,112000.0
2007-04-16 10:30:00,37.94,37.96,37.85,37.87,133600.0,26.9695,26.9837,26.9055,26.9197,133600.0
2007-04-16 10:35:00,37.87,37.92,37.8,37.92,84600.0,26.9197,26.9553,26.87,26.9553,84600.0
2007-04-16 10:40:00,37.92,38.0,37.85,37.99,83000.0,26.9553,27.0121,26.9055,27.005,83000.0
2007-04-16 10:45:00,38.01,38.08,38.01,38.08,31000.0,27.0192,27.069,27.0192,27.069,31000.0
2007-04-16 10:50:00,38.08,38.15,38.08,38.13,46200.0,27.069,27.1188,27.069,27.1045,46200.0
2007-04-16 10:55:00,38.13,38.18,38.11,38.17,38200.0,27.1045,27.1401,27.0903,27.133,38200.0
2007-04-16 11:00:00,38.17,38.23,38.17,38.22,44400.0,27.133,27.1756,27.133,27.1685,44400.0
2007-04-16 11:05:00,38.23,38.24,38.17,38.17,43200.0,27.1756,27.1827,27.133,27.133,43200.0
2007-04-16 11:10:00,38.17,38.23,38.16,38.22,48800.0,27.133,27.1756,27.1259,27.1685,48800.0
2007-04-16 11:15:00,38.23,38.35,38.23,38.35,56600.0,27.1756,27.2609,27.1756,27.2609,56600.0
2007-04-16 11:20:00,38.35,38.43,38.35,38.37,74400.0,27.2609,27.3178,27.2609,27.2751,74400.0
2007-04-16 11:25:00,38.37,38.42,38.37,38.39,32600.0,27.2751,27.3107,27.2751,27.2894,32600.0
2007-04-16 11:30:00,38.4,38.46,38.4,38.45,36000.0,27.2965,27.3391,27.2965,27.332,36000.0
2007-04-16 11:35:00,38.44,38.51,38.43,38.51,49000.0,27.3249,27.3747,27.3178,27.3747,49000.0
2007-04-16 11:40:00,38.51,38.56,38.49,38.55,56000.0,27.3747,27.4102,27.3604,27.4031,56000.0
2007-04-16 11:45:00,38.56,38.59,38.45,38.48,186000.0,27.4102,27.4315,27.332,27.3533,186000.0
2007-04-16 11:50:00,38.48,38.59,38.46,38.56,51400.0,27.3533,27.4315,27.3391,27.4102,51400.0
2007-04-16 11:55:00,38.56,38.6,38.54,38.6,25200.0,27.4102,27.4386,27.396,27.4386,25200.0
2007-04-16 12:00:00,38.6,38.61,38.5,38.52,41600.0,27.4386,27.4457,27.3676,27.3818,41600.0
2007-04-16 12:05:00,38.52,38.52,38.46,38.48,31200.0,27.3818,27.3818,27.3391,27.3533,31200.0
2007-04-16 12:10:00,38.48,38.49,38.45,38.46,32400.0,27.3533,27.3604,27.332,27.3391,32400.0
2007-04-16 12:15:00,38.46,38.51,38.46,38.49,38400.0,27.3391,27.3747,27.3391,27.3604,38400.0
2007-04-16 12:20:00,38.49,38.51,38.47,38.51,19800.0,27.3604,27.3747,27.3462,27.3747,19800.0
2007-04-16 12:25:00,38.51,38.6,38.51,38.59,38600.0,27.3747,27.4386,27.3747,27.4315,38600.0
2007-04-16 12:30:00,38.59,38.65,38.59,38.6,43400.0,27.4315,27.4742,27.4315,27.4386,43400.0
2007-04-16 12:35:00,38.59,38.6,38.56,38.57,18400.0,27.4315,27.4386,27.4102,27.4173,18400.0
2007-04-16 12:40:00,38.57,38.6,38.55,38.59,19800.0,27.4173,27.4386,27.4031,27.4315,19800.0
2007-04-16 12:45:00,38.59,38.6,38.56,38.59,18200.0,27.4315,27.4386,27.4102,27.4315,18200.0
2007-04-16 12:50:00,38.58,38.62,38.55,38.55,28800.0,27.4244,27.4529,27.4031,27.4031,28800.0
2007-04-16 12:55:00,38.55,38.58,38.54,38.56,14200.0,27.4031,27.4244,27.396,27.4102,14200.0
2007-04-16 13:00:00,38.56,38.61,38.53,38.6,22400.0,27.4102,27.4457,27.3889,27.4386,22400.0
2007-04-16 13:05:00,38.62,38.65,38.61,38.65,15200.0,27.4529,27.4742,27.4457,27.4742,15200.0
2007-04-16 13:10:00,38.64,38.66,38.55,38.55,39800.0,27.4671,27.4813,27.4031,27.4031,39800.0
2007-04-16 13:15:00,38.55,38.57,38.5,38.57,20800.0,27.4031,27.4173,27.3676,27.4173,20800.0
2007-04-16 13:20:00,38.56,38.58,38.56,38.56,10600.0,27.4102,27.4244,27.4102,27.4102,10600.0
2007-04-16 13:25:00,38.56,38.57,38.54,38.54,6400.0,27.4102,27.4173,27.396,27.396,6400.0
2007-04-16 13:30:00,38.53,38.56,38.52,38.54,18000.0,27.3889,27.4102,27.3818,27.396,18000.0
2007-04-16 13:35:00,38.54,38.55,38.47,38.55,38000.0,27.396,27.4031,27.3462,27.4031,38000.0
2007-04-16 13:40:00,38.54,38.56,38.52,38.55,34600.0,27.396,27.4102,27.3818,27.4031,34600.0
2007-04-16 13:45:00,38.55,38.59,38.55,38.57,58800.0,27.4031,27.4315,27.4031,27.4173,58800.0
2007-04-16 13:50:00,38.56,38.59,38.54,38.57,24200.0,27.4102,27.4315,27.396,27.4173,24200.0
2007-04-16 13:55:00,38.57,38.58,38.54,38.55,44600.0,27.4173,27.4244,27.396,27.4031,44600.0
2007-04-16 14:00:00,38.54,38.57,38.5,38.5,20000.0,27.396,27.4173,27.3676,27.3676,20000.0
2007-04-16 14:05:00,38.5,38.55,38.5,38.51,20600.0,27.3676,27.4031,27.3676,27.3747,20600.0
2007-04-16 14:10:00,38.51,38.54,38.51,38.52,104600.0,27.3747,27.396,27.3747,27.3818,104600.0
2007-04-16 14:15:00,38.52,38.54,38.5,38.52,33600.0,27.3818,27.396,27.3676,27.3818,33600.0
2007-04-16 14:20:00,38.52,38.54,38.5,38.51,24600.0,27.3818,27.396,27.3676,27.3747,24600.0
2007-04-16 14:25:00,38.51,38.53,38.49,38.52,140600.0,27.3747,27.3889,27.3604,27.3818,140600.0
2007-04-16 14:30:00,38.51,38.53,38.49,38.49,81000.0,27.3747,27.3889,27.3604,27.3604,81000.0
2007-04-16 14:35:00,38.51,38.6,38.51,38.58,40000.0,27.3747,27.4386,27.3747,27.4244,40000.0
2007-04-16 14:40:00,38.58,38.58,38.52,38.54,18400.0,27.4244,27.4244,27.3818,27.396,18400.0
2007-04-16 14:45:00,38.54,38.54,38.52,38.53,11400.0,27.396,27.396,27.3818,27.3889,11400.0
2007-04-16 14:50:00,38.53,38.53,38.5,38.5,23200.0,27.3889,27.3889,27.3676,27.3676,23200.0
2007-04-16 14:55:00,38.51,38.55,38.51,38.54,21600.0,27.3747,27.4031,27.3747,27.396,21600.0
2007-04-16 15:00:00,38.54,38.58,38.54,38.56,57600.0,27.396,27.4244,27.396,27.4102,57600.0
2007-04-16 15:05:00,38.55,38.58,38.54,38.57,51800.0,27.4031,27.4244,27.396,27.4173,51800.0
2007-04-16 15:10:00,38.57,38.59,38.57,38.58,45400.0,27.4173,27.4315,27.4173,27.4244,45400.0
2007-04-16 15:15:00,38.59,38.63,38.57,38.63,48200.0,27.4315,27.46,27.4173,27.46,48200.0
2007-04-16 15:20:00,38.63,38.63,38.62,38.62,53000.0,27.46,27.46,27.4529,27.4529,53000.0
2007-04-16 15:25:00,38.62,38.65,38.62,38.63,65400.0,27.4529,27.4742,27.4529,27.46,65400.0
2007-04-16 15:30:00,38.63,38.65,38.62,38.64,34200.0,27.46,27.4742,27.4529,27.4671,34200.0
2007-04-16 15:35:00,38.64,38.7,38.64,38.68,52200.0,27.4671,27.5097,27.4671,27.4955,52200.0
2007-04-16 15:40:00,38.68,38.73,38.66,38.69,77400.0,27.4955,27.531,27.4813,27.5026,77400.0
2007-04-16 15:45:00,38.69,38.71,38.68,38.69,65800.0,27.5026,27.5168,27.4955,27.5026,65800.0
2007-04-16 15:50:00,38.69,38.71,38.67,38.7,53000.0,27.5026,27.5168,27.4884,27.5097,53000.0
2007-04-16 15:55:00,38.71,38.73,38.69,38.7,65200.0,27.5168,27.531,27.5026,27.5097,65200.0
2007-04-17 09:30:00,38.75,38.75,38.49,38.73,169800.0,27.5453,27.5453,27.3604,27.531,169800.0
2007-04-17 09:35:00,38.74,38.85,38.74,38.78,95600.0,27.5382,27.6163,27.5382,27.5666,95600.0
2007-04-17 09:40:00,38.8,38.83,38.59,38.62,148400.0,27.5808,27.6021,27.4315,27.4529,148400.0
2007-04-17 09:45:00,38.62,38.64,38.41,38.42,191800.0,27.4529,27.4671,27.3036,27.3107,191800.0
2007-04-17 09:50:00,38.42,38.49,38.35,38.49,98600.0,27.3107,27.3604,27.2609,27.3604,98600.0
2007-04-17 09:55:00,38.49,38.52,38.45,38.48,48600.0,27.3604,27.3818,27.332,27.3533,48600.0
2007-04-17 10:00:00,38.49,38.52,38.46,38.48,101000.0,27.3604,27.3818,27.3391,27.3533,101000.0
2007-04-17 10:05:00,38.49,38.58,38.48,38.53,73200.0,27.3604,27.4244,27.3533,27.3889,73200.0
2007-04-17 10:10:00,38.52,38.54,38.5,38.5,40800.0,27.3818,27.396,27.3676,27.3676,40800.0
2007-04-17 10:15:00,38.51,38.55,38.49,38.52,45600.0,27.3747,27.4031,27.3604,27.3818,45600.0
2007-04-17 10:20:00,38.51,38.52,38.49,38.5,56600.0,27.3747,27.3818,27.3604,27.3676,56600.0
2007-04-17 10:25:00,38.51,38.57,38.5,38.57,84800.0,27.3747,27.4173,27.3676,27.4173,84800.0
2007-04-17 10:30:00,38.57,38.57,38.53,38.56,49400.0,27.4173,27.4173,27.3889,27.4102,49400.0
2007-04-17 10:35:00,38.56,38.58,38.52,38.52,135600.0,27.4102,27.4244,27.3818,27.3818,135600.0
2007-04-17 10:40:00,38.52,38.58,38.52,38.55,59400.0,27.3818,27.4244,27.3818,27.4031,59400.0
2007-04-17 10:45:00,38.55,38.57,38.52,38.54,82600.0,27.4031,27.4173,27.3818,27.396,82600.0
2007-04-17 10:50:00,38.54,38.57,38.52,38.52,108000.0,27.396,27.4173,27.3818,27.3818,108000.0
2007-04-17 10:55:00,38.52,38.56,38.51,38.53,74600.0,27.3818,27.4102,27.3747,27.3889,74600.0
2007-04-17 11:00:00,38.53,38.57,38.52,38.56,49200.0,27.3889,27.4173,27.3818,27.4102,49200.0
2007-04-17 11:05:00,38.56,38.6,38.54,38.6,70800.0,27.4102,27.4386,27.396,27.4386,70800.0
2007-04-17 11:10:00,38.6,38.6,38.49,38.5,84800.0,27.4386,27.4386,27.3604,27.3676,84800.0
2007-04-17 11:15:00,38.5,38.52,38.49,38.49,23400.0,27.3676,27.3818,27.3604,27.3604,23400.0
2007-04-17 11:20:00,38.49,38.49,38.42,38.46,47600.0,27.3604,27.3604,27.3107,27.3391,47600.0
2007-04-17 11:25:00,38.46,38.5,38.44,38.48,42600.0,27.3391,27.3676,27.3249,27.3533,42600.0
2007-04-17 11:30:00,38.48,38.53,38.48,38.5,25400.0,27.3533,27.3889,27.3533,27.3676,25400.0
2007-04-17 11:35:00,38.51,38.52,38.5,38.52,27000.0,27.3747,27.3818,27.3676,27.3818,27000.0
2007-04-17 11:40:00,38.52,38.55,38.5,38.55,28000.0,27.3818,27.4031,27.3676,27.4031,28000.0
2007-04-17 11:45:00,38.55,38.59,38.55,38.55,42800.0,27.4031,27.4315,27.4031,27.4031,42800.0
2007-04-17 11:50:00,38.55,38.58,38.55,38.56,28200.0,27.4031,27.4244,27.4031,27.4102,28200.0
2007-04-17 11:55:00,38.55,38.59,38.52,38.57,40400.0,27.4031,27.4315,27.3818,27.4173,40400.0
2007-04-17 12:00:00,38.57,38.57,38.5,38.51,21200.0,27.4173,27.4173,27.3676,27.3747,21200.0
2007-04-17 12:05:00,38.49,38.51,38.42,38.44,42000.0,27.3604,27.3747,27.3107,27.3249,42000.0
2007-04-17 12:10:00,38.45,38.45,38.43,38.43,35600.0,27.332,27.332,27.3178,27.3178,35600.0
2007-04-17 12:15:00,38.43,38.45,38.43,38.45,43600.0,27.3178,27.332,27.3178,27.332,43600.0
2007-04-17 12:20:00,38.44,38.45,38.43,38.43,33600.0,27.3249,27.332,27.3178,27.3178,33600.0
2007-04-17 12:25:00,38.43,38.43,38.38,38.39,34400.0,27.3178,27.3178,27.2823,27.2894,34400.0
2007-04-17 12:30:00,38.39,38.39,38.35,38.37,26600.0,27.2894,27.2894,27.2609,27.2751,26600.0
2007-04-17 12:35:00,38.37,38.37,38.29,38.3,68200.0,27.2751,27.2751,27.2183,27.2254,68200.0
2007-04-17 12:40:00,38.3,38.31,38.23,38.26,64600.0,27.2254,27.2325,27.1756,27.197,64600.0
2007-04-17 12:45:00,38.26,38.26,38.16,38.17,68800.0,27.197,27.197,27.1259,27.133,68800.0
2007-04-17 12:50:00,38.17,38.24,38.14,38.21,70000.0,27.133,27.1827,27.1116,27.1614,70000.0
2007-04-17 12:55:00,38.21,38.22,38.14,38.14,36200.0,27.1614,27.1685,27.1116,27.1116,36200.0
2007-04-17 13:00:00,38.15,38.16,38.08,38.14,108000.0,27.1188,27.1259,27.069,27.1116,108000.0
2007-04-17 13:05:00,38.15,38.19,38.1,38.1,107600.0,27.1188,27.1472,27.0832,27.0832,107600.0
2007-04-17 13:10:00,38.1,38.1,38.02,38.02,38400.0,27.0832,27.0832,27.0263,27.0263,38400.0
2007-04-17 13:15:00,38.02,38.07,38.01,38.06,35200.0,27.0263,27.0619,27.0192,27.0548,35200.0
2007-04-17 13:20:00,38.07,38.1,38.02,38.02,38800.0,27.0619,27.0832,27.0263,27.0263,38800.0
2007-04-17 13:25:00,38.02,38.07,37.98,38.06,33200.0,27.0263,27.0619,26.9979,27.0548,33200.0
2007-04-17 13:30:00,38.06,38.07,37.9,37.98,96600.0,27.0548,27.0619,26.941,26.9979,96600.0
2007-04-17 13:35:00,37.98,37.99,37.93,37.99,28000.0,26.9979,27.005,26.9624,27.005,28000.0
2007-04-17 13:40:00,37.99,38.07,37.99,38.05,40800.0,27.005,27.0619,27.005,27.0477,40800.0
2007-04-17 13:45:00,38.05,38.12,38.04,38.08,24800.0,27.0477,27.0974,27.0406,27.069,24800.0
2007-04-17 13:50:00,38.09,38.1,38.08,38.08,11000.0,27.0761,27.0832,27.069,27.069,11000.0
2007-04-17 13:55:00,38.07,38.1,38.05,38.05,57600.0,27.0619,27.0832,27.0477,27.0477,57600.0
2007-04-17 14:00:00,38.05,38.05,37.98,37.99,37000.0,27.0477,27.0477,26.9979,27.005,37000.0
2007-04-17 14:05:00,37.99,37.99,37.94,37.94,53600.0,27.005,27.005,26.9695,26.9695,53600.0
2007-04-17 14:10:00,37.95,37.95,37.9,37.9,72200.0,26.9766,26.9766,26.941,26.941,72200.0
2007-04-17 14:15:00,37.89,37.9,37.83,37.88,105800.0,26.9339,26.941,26.8913,26.9268,105800.0
2007-04-17 14:20:00,37.88,37.97,37.88,37.95,48800.0,26.9268,26.9908,26.9268,26.9766,48800.0
2007-04-17 14:25:00,37.95,37.95,37.88,37.92,42600.0,26.9766,26.9766,26.9268,26.9553,42600.0
2007-04-17 14:30:00,37.92,37.93,37.88,37.88,30600.0,26.9553,26.9624,26.9268,26.9268,30600.0
2007-04-17 14:35:00,37.88,37.88,37.88,37.88,88800.0,26.9268,26.9268,26.9268,26.9268,88800.0
2007-04-17 14:40:00,37.88,37.9,37.86,37.87,57600.0,26.9268,26.941,26.9126,26.9197,57600.0
2007-04-17 14:45:00,37.87,37.89,37.85,37.88,55600.0,26.9197,26.9339,26.9055,26.9268,55600.0
2007-04-17 14:50:00,37.88,38.03,37.88,38.02,64400.0,26.9268,27.0335,26.9268,27.0263,64400.0
2007-04-17 14:55:00,38.02,38.03,37.99,38.02,58400.0,27.0263,27.0335,27.005,27.0263,58400.0
2007-04-17 15:00:00,38.02,38.05,38.01,38.05,38600.0,27.0263,27.0477,27.0192,27.0477,38600.0
2007-04-17 15:05:00,38.05,38.07,38.01,38.01,48400.0,27.0477,27.0619,27.0192,27.0192,48400.0
2007-04-17 15:10:00,38.01,38.02,37.95,37.96,95800.0,27.0192,27.0263,26.9766,26.9837,95800.0
2007-04-17 15:15:00,37.96,37.96,37.9,37.9,34200.0,26.9837,26.9837,26.941,26.941,34200.0
2007-04-17 15:20:00,37.9,37.91,37.84,37.85,78200.0,26.941,26.9482,26.8984,26.9055,78200.0
2007-04-17 15:25:00,37.85,37.85,37.79,37.81,131200.0,26.9055,26.9055,26.8629,26.8771,131200.0
2007-04-17 15:30:00,37.8,37.9,37.8,37.89,97800.0,26.87,26.941,26.87,26.9339,97800.0
2007-04-17 15:35:00,37.88,37.97,37.88,37.97,124600.0,26.9268,26.9908,26.9268,26.9908,124600.0
2007-04-17 15:40:00,37.97,37.99,37.94,37.95,112200.0,26.9908,27.005,26.9695,26.9766,112200.0
2007-04-17 15:45:00,37.95,37.96,37.93,37.94,90400.0,26.9766,26.9837,26.9624,26.9695,90400.0
2007-04-17 15:50:00,37.94,37.96,37.93,37.94,119800.0,26.9695,26.9837,26.9624,26.9695,119800.0
2007-04-17 15:55:00,37.94,37.95,37.91,37.92,143400.0,26.9695,26.9766,26.9482,26.9553,143400.0
2007-04-18 09:30:00,37.79,37.79,37.67,37.72,59600.0,26.8629,26.8629,26.7776,26.8131,59600.0
2007-04-18 09:35:00,37.71,37.71,37.57,37.63,125000.0,26.806,26.806,26.7065,26.7491,125000.0
2007-04-18 09:40:00,37.6,37.7,37.57,37.57,86400.0,26.7278,26.7989,26.7065,26.7065,86400.0
2007-04-18 09:45:00,37.57,37.58,37.38,37.55,132200.0,26.7065,26.7136,26.5714,26.6923,132200.0
2007-04-18 09:50:00,37.55,37.64,37.52,37.63,119400.0,26.6923,26.7562,26.6709,26.7491,119400.0
2007-04-18 09:55:00,37.63,37.63,37.52,37.55,66800.0,26.7491,26.7491,26.6709,26.6923,66800.0
2007-04-18 10:00:00,37.55,37.56,37.48,37.48,85000.0,26.6923,26.6994,26.6425,26.6425,85000.0
2007-04-18 10:05:00,37.49,37.49,37.38,37.38,55200.0,26.6496,26.6496,26.5714,26.5714,55200.0
2007-04-18 10:10:00,37.4,37.41,37.33,37.38,76000.0,26.5856,26.5927,26.5359,26.5714,76000.0
2007-04-18 10:15:00,37.38,37.38,37.28,37.32,113200.0,26.5714,26.5714,26.5003,26.5288,113200.0
2007-04-18 10:20:00,37.32,37.37,37.31,37.35,106400.0,26.5288,26.5643,26.5216,26.5501,106400.0
2007-04-18 10:25:00,37.35,37.44,37.34,37.35,59400.0,26.5501,26.6141,26.543,26.5501,59400.0
2007-04-18 10:30:00,37.36,37.56,37.31,37.32,291800.0,26.5572,26.6994,26.5216,26.5288,291800.0
2007-04-18 10:35:00,37.33,37.47,37.33,37.43,214400.0,26.5359,26.6354,26.5359,26.6069,214400.0
2007-04-18 10:40:00,37.43,37.44,37.27,37.3,136400.0,26.6069,26.6141,26.4932,26.5145,136400.0
2007-04-18 10:45:00,37.3,37.33,37.25,37.3,75800.0,26.5145,26.5359,26.479,26.5145,75800.0
2007-04-18 10:50:00,37.31,37.43,37.31,37.35,62000.0,26.5216,26.6069,26.5216,26.5501,62000.0
2007-04-18 10:55:00,37.37,37.52,37.35,37.51,117600.0,26.5643,26.6709,26.5501,26.6638,117600.0
2007-04-18 11:00:00,37.51,37.52,37.44,37.49,135800.0,26.6638,26.6709,26.6141,26.6496,135800.0
2007-04-18 11:05:00,37.49,37.55,37.49,37.52,105000.0,26.6496,26.6923,26.6496,26.6709,105000.0
2007-04-18 11:10:00,37.52,37.52,37.46,37.49,70200.0,26.6709,26.6709,26.6283,26.6496,70200.0
2007-04-18 11:15:00,37.49,37.5,37.41,37.42,70600.0,26.6496,26.6567,26.5927,26.5998,70600.0
2007-04-18 11:20:00,37.43,37.53,37.41,37.53,37200.0,26.6069,26.678,26.5927,26.678,37200.0
2007-04-18 11:25:00,37.54,37.56,37.45,37.49,101400.0,26.6851,26.6994,26.6212,26.6496,101400.0
2007-04-18 11:30:00,37.49,37.49,37.43,37.43,37800.0,26.6496,26.6496,26.6069,26.6069,37800.0
2007-04-18 11:35:00,37.43,37.5,37.43,37.47,47400.0,26.6069,26.6567,26.6069,26.6354,47400.0
2007-04-18 11:40:00,37.47,37.51,37.47,37.49,30400.0,26.6354,26.6638,26.6354,26.6496,30400.0
2007-04-18 11:45:00,37.49,37.49,37.45,37.49,26800.0,26.6496,26.6496,26.6212,26.6496,26800.0
2007-04-18 11:50:00,37.47,37.49,37.46,37.47,16200.0,26.6354,26.6496,26.6283,26.6354,16200.0
2007-04-18 11:55:00,37.46,37.49,37.44,37.44,14600.0,26.6283,26.6496,26.6141,26.6141,14600.0
2007-04-18 12:00:00,37.45,37.49,37.42,37.49,47600.0,26.6212,26.6496,26.5998,26.6496,47600.0
2007-04-18 12:05:00,37.49,37.52,37.49,37.51,70400.0,26.6496,26.6709,26.6496,26.6638,70400.0
2007-04-18 12:10:00,37.51,37.53,37.47,37.47,70400.0,26.6638,26.678,26.6354,26.6354,70400.0
2007-04-18 12:15:00,37.48,37.5,37.47,37.48,22600.0,26.6425,26.6567,26.6354,26.6425,22600.0
2007-04-18 12:20:00,37.49,37.53,37.49,37.52,31000.0,26.6496,26.678,26.6496,26.6709,31000.0
2007-04-18 12:25:00,37.53,37.55,37.5,37.51,91400.0,26.678,26.6923,26.6567,26.6638,91400.0
2007-04-18 12:30:00,37.51,37.55,37.49,37.54,30000.0,26.6638,26.6923,26.6496,26.6851,30000.0
2007-04-18 12:35:00,37.54,37.57,37.54,37.54,35000.0,26.6851,26.7065,26.6851,26.6851,35000.0
2007-04-18 12:40:00,37.54,37.54,37.49,37.52,23600.0,26.6851,26.6851,26.6496,26.6709,23600.0
2007-04-18 12:45:00,37.52,37.52,37.48,37.49,40600.0,26.6709,26.6709,26.6425,26.6496,40600.0
2007-04-18 12:50:00,37.49,37.52,37.46,37.49,52800.0,26.6496,26.6709,26.6283,26.6496,52800.0
2007-04-18 12:55:00,37.49,37.52,37.42,37.42,55000.0,26.6496,26.6709,26.5998,26.5998,55000.0
2007-04-18 13:00:00,37.41,37.43,37.38,37.4,69800.0,26.5927,26.6069,26.5714,26.5856,69800.0
2007-04-18 13:05:00,37.4,37.45,37.39,37.4,43400.0,26.5856,26.6212,26.5785,26.5856,43400.0
2007-04-18 13:10:00,37.39,37.43,37.38,37.4,34400.0,26.5785,26.6069,26.5714,26.5856,34400.0
2007-04-18 13:15:00,37.4,37.44,37.38,37.42,22800.0,26.5856,26.6141,26.5714,26.5998,22800.0
2007-04-18 13:20:00,37.41,37.44,37.41,37.44,17800.0,26.5927,26.6141,26.5927,26.6141,17800.0
2007-04-18 13:25:00,37.42,37.43,37.39,37.42,30800.0,26.5998,26.6069,26.5785,26.5998,30800.0
2007-04-18 13:30:00,37.42,37.45,37.37,37.45,41800.0,26.5998,26.6212,26.5643,26.6212,41800.0
2007-04-18 13:35:00,37.45,37.54,37.44,37.51,87800.0,26.6212,26.6851,26.6141,26.6638,87800.0
2007-04-18 13:40:00,37.5,37.52,37.46,37.47,54600.0,26.6567,26.6709,26.6283,26.6354,54600.0
2007-04-18 13:45:00,37.47,37.49,37.42,37.47,56400.0,26.6354,26.6496,26.5998,26.6354,56400.0
2007-04-18 13:50:00,37.48,37.5,37.41,37.41,26200.0,26.6425,26.6567,26.5927,26.5927,26200.0
2007-04-18 13:55:00,37.41,37.42,37.33,37.34,52600.0,26.5927,26.5998,26.5359,26.543,52600.0
2007-04-18 14:00:00,37.35,37.39,37.27,37.28,68800.0,26.5501,26.5785,26.4932,26.5003,68800.0
2007-04-18 14:05:00,37.28,37.32,37.26,37.32,62400.0,26.5003,26.5288,26.4861,26.5288,62400.0
2007-04-18 14:10:00,37.33,37.38,37.27,37.28,57600.0,26.5359,26.5714,26.4932,26.5003,57600.0
2007-04-18 14:15:00,37.29,37.37,37.29,37.36,30400.0,26.5074,26.5643,26.5074,26.5572,30400.0
2007-04-18 14:20:00,37.37,37.38,37.3,37.35,121200.0,26.5643,26.5714,26.5145,26.5501,121200.0
2007-04-18 14:25:00,37.34,37.4,37.34,37.35,73800.0,26.543,26.5856,26.543,26.5501,73800.0
2007-04-18 14:30:00,37.37,37.37,37.32,37.35,74000.0,26.5643,26.5643,26.5288,26.5501,74000.0
2007-04-18 14:35:00,37.35,37.38,37.34,37.35,35200.0,26.5501,26.5714,26.543,26.5501,35200.0
2007-04-18 14:40:00,37.34,37.38,37.34,37.37,58800.0,26.543,26.5714,26.543,26.5643,58800.0
2007-04-18 14:45:00,37.37,37.37,37.33,37.33,32000.0,26.5643,26.5643,26.5359,26.5359,32000.0
2007-04-18 14:50:00,37.33,37.35,37.32,37.34,36200.0,26.5359,26.5501,26.5288,26.543,36200.0
2007-04-18 14:55:00,37.34,37.37,37.33,37.36,84800.0,26.543,26.5643,26.5359,26.5572,84800.0
2007-04-18 15:00:00,37.35,37.4,37.35,37.35,60800.0,26.5501,26.5856,26.5501,26.5501,60800.0
2007-04-18 15:05:00,37.36,37.38,37.34,37.35,80800.0,26.5572,26.5714,26.543,26.5501,80800.0
2007-04-18 15:10:00,37.35,37.38,37.34,37.35,94200.0,26.5501,26.5714,26.543,26.5501,94200.0
2007-04-18 15:15:00,37.36,37.39,37.34,37.36,100000.0,26.5572,26.5785,26.543,26.5572,100000.0
2007-04-18 15:20:00,37.35,37.41,37.34,37.4,61400.0,26.5501,26.5927,26.543,26.5856,61400.0
2007-04-18 15:25:00,37.4,37.48,37.4,37.47,53200.0,26.5856,26.6425,26.5856,26.6354,53200.0
2007-04-18 15:30:00,37.46,37.47,37.37,37.42,165600.0,26.6283,26.6354,26.5643,26.5998,165600.0
2007-04-18 15:35:00,37.42,37.42,37.36,37.38,93400.0,26.5998,26.5998,26.5572,26.5714,93400.0
2007-04-18 15:40:00,37.38,37.39,37.36,37.37,92200.0,26.5714,26.5785,26.5572,26.5643,92200.0
2007-04-18 15:45:00,37.37,37.38,37.32,37.34,116600.0,26.5643,26.5714,26.5288,26.543,116600.0
2007-04-18 15:50:00,37.34,37.37,37.31,37.37,151600.0,26.543,26.5643,26.5216,26.5643,151600.0
2007-04-18 15:55:00,37.37,37.38,37.31,37.34,131200.0,26.5643,26.5714,26.5216,26.543,131200.0
2007-04-19 09:30:00,37.2,37.2,36.88,36.88,56400.0,26.4435,26.4435,26.216,26.216,56400.0
2007-04-19 09:35:00,36.88,36.99,36.81,36.93,164400.0,26.216,26.2942,26.1662,26.2515,164400.0
2007-04-19 09:40:00,36.93,37.0,36.89,36.9,119600.0,26.2515,26.3013,26.2231,26.2302,119600.0
2007-04-19 09:45:00,36.9,36.93,36.82,36.88,70600.0,26.2302,26.2515,26.1733,26.216,70600.0
2007-04-19 09:50:00,36.88,36.94,36.85,36.88,86800.0,26.216,26.2586,26.1947,26.216,86800.0
2007-04-19 09:55:00,36.87,36.91,36.82,36.82,51800.0,26.2089,26.2373,26.1733,26.1733,51800.0
2007-04-19 10:00:00,36.83,36.88,36.78,36.85,63200.0,26.1804,26.216,26.1449,26.1947,63200.0
2007-04-19 10:05:00,36.85,36.92,36.85,36.88,77800.0,26.1947,26.2444,26.1947,26.216,77800.0
2007-04-19 10:10:00,36.88,36.92,36.83,36.83,134200.0,26.216,26.2444,26.1804,26.1804,134200.0
2007-04-19 10:15:00,36.83,36.85,36.75,36.77,98800.0,26.1804,26.1947,26.1236,26.1378,98800.0
2007-04-19 10:20:00,36.78,36.88,36.77,36.85,53400.0,26.1449,26.216,26.1378,26.1947,53400.0
2007-04-19 10:25:00,36.88,36.89,36.82,36.85,83400.0,26.216,26.2231,26.1733,26.1947,83400.0
2007-04-19 10:30:00,36.85,37.0,36.84,36.94,203200.0,26.1947,26.3013,26.1876,26.2586,203200.0
2007-04-19 10:35:00,36.94,37.01,36.93,37.0,40600.0,26.2586,26.3084,26.2515,26.3013,40600.0
2007-04-19 10:40:00,37.0,37.01,36.93,36.97,76200.0,26.3013,26.3084,26.2515,26.28,76200.0
2007-04-19 10:45:00,36.96,36.96,36.85,36.85,107000.0,26.2729,26.2729,26.1947,26.1947,107000.0
2007-04-19 10:50:00,36.85,36.85,36.73,36.73,222800.0,26.1947,26.1947,26.1094,26.1094,222800.0
2007-04-19 10:55:00,36.73,36.73,36.66,36.67,121800.0,26.1094,26.1094,26.0596,26.0667,121800.0
2007-04-19 11:00:00,36.67,36.7,36.52,36.69,186200.0,26.0667,26.088,25.9601,26.0809,186200.0
2007-04-19 11:05:00,36.7,36.77,36.7,36.74,132800.0,26.088,26.1378,26.088,26.1165,132800.0
2007-04-19 11:10:00,36.75,36.77,36.65,36.7,139200.0,26.1236,26.1378,26.0525,26.088,139200.0
2007-04-19 11:15:00,36.71,36.74,36.64,36.64,40000.0,26.0951,26.1165,26.0454,26.0454,40000.0
2007-04-19 11:20:00,36.63,36.7,36.62,36.7,63800.0,26.0383,26.088,26.0312,26.088,63800.0
2007-04-19 11:25:00,36.69,36.74,36.69,36.73,38200.0,26.0809,26.1165,26.0809,26.1094,38200.0
2007-04-19 11:30:00,36.72,36.74,36.69,36.74,44000.0,26.1022,26.1165,26.0809,26.1165,44000.0
2007-04-19 11:35:00,36.74,36.74,36.7,36.72,38600.0,26.1165,26.1165,26.088,26.1022,38600.0
2007-04-19 11:40:00,36.72,36.76,36.72,36.76,70800.0,26.1022,26.1307,26.1022,26.1307,70800.0
2007-04-19 11:45:00,36.75,36.77,36.74,36.74,83800.0,26.1236,26.1378,26.1165,26.1165,83800.0
2007-04-19 11:50:00,36.74,36.84,36.73,36.83,58400.0,26.1165,26.1876,26.1094,26.1804,58400.0
2007-04-19 11:55:00,36.83,36.84,36.74,36.76,65200.0,26.1804,26.1876,26.1165,26.1307,65200.0
2007-04-19 12:00:00,36.75,36.81,36.71,36.77,45200.0,26.1236,26.1662,26.0951,26.1378,45200.0
2007-04-19 12:05:00,36.78,36.84,36.78,36.78,25800.0,26.1449,26.1876,26.1449,26.1449,25800.0
2007-04-19 12:10:00,36.77,36.83,36.75,36.83,36000.0,26.1378,26.1804,26.1236,26.1804,36000.0
2007-04-19 12:15:00,36.84,36.86,36.82,36.84,75200.0,26.1876,26.2018,26.1733,26.1876,75200.0
2007-04-19 12:20:00,36.84,36.86,36.82,36.86,42600.0,26.1876,26.2018,26.1733,26.2018,42600.0
2007-04-19 12:25:00,36.86,36.86,36.84,36.85,16600.0,26.2018,26.2018,26.1876,26.1947,16600.0
2007-04-19 12:30:00,36.85,36.88,36.85,36.88,49200.0,26.1947,26.216,26.1947,26.216,49200.0
2007-04-19 12:35:00,36.88,36.89,36.87,36.88,38000.0,26.216,26.2231,26.2089,26.216,38000.0
2007-04-19 12:40:00,36.88,36.88,36.85,36.85,35400.0,26.216,26.216,26.1947,26.1947,35400.0
2007-04-19 12:45:00,36.85,36.85,36.83,36.85,38000.0,26.1947,26.1947,26.1804,26.1947,38000.0
2007-04-19 12:50:00,36.85,36.85,36.79,36.81,65000.0,26.1947,26.1947,26.152,26.1662,65000.0
2007-04-19 12:55:00,36.8,36.87,36.8,36.85,25000.0,26.1591,26.2089,26.1591,26.1947,25000.0
2007-04-19 13:00:00,36.84,36.87,36.84,36.86,27200.0,26.1876,26.2089,26.1876,26.2018,27200.0
2007-04-19 13:05:00,36.86,36.86,36.83,36.83,13800.0,26.2018,26.2018,26.1804,26.1804,13800.0
2007-04-19 13:10:00,36.82,36.85,36.78,36.79,30400.0,26.1733,26.1947,26.1449,26.152,30400.0
2007-04-19 13:15:00,36.79,36.82,36.79,36.82,19400.0,26.152,26.1733,26.152,26.1733,19400.0
2007-04-19 13:20:00,36.82,36.83,36.77,36.77,27000.0,26.1733,26.1804,26.1378,26.1378,27000.0
2007-04-19 13:25:00,36.77,36.79,36.71,36.73,60200.0,26.1378,26.152,26.0951,26.1094,60200.0
2007-04-19 13:30:00,36.72,36.77,36.71,36.74,48000.0,26.1022,26.1378,26.0951,26.1165,48000.0
2007-04-19 13:35:00,36.74,36.77,36.71,36.74,48200.0,26.1165,26.1378,26.0951,26.1165,48200.0
2007-04-19 13:40:00,36.76,36.76,36.73,36.74,23400.0,26.1307,26.1307,26.1094,26.1165,23400.0
2007-04-19 13:45:00,36.74,36.76,36.72,36.74,19800.0,26.1165,26.1307,26.1022,26.1165,19800.0
2007-04-19 13:50:00,36.76,36.78,36.74,36.77,38000.0,26.1307,26.1449,26.1165,26.1378,38000.0
2007-04-19 13:55:00,36.77,36.82,36.76,36.77,47800.0,26.1378,26.1733,26.1307,26.1378,47800.0
2007-04-19 14:00:00,36.76,36.77,36.75,36.77,13800.0,26.1307,26.1378,26.1236,26.1378,13800.0
2007-04-19 14:05:00,36.79,36.79,36.76,36.77,21800.0,26.152,26.152,26.1307,26.1378,21800.0
2007-04-19 14:10:00,36.76,36.77,36.75,36.76,15400.0,26.1307,26.1378,26.1236,26.1307,15400.0
2007-04-19 14:15:00,36.76,36.76,36.72,36.75,33600.0,26.1307,26.1307,26.1022,26.1236,33600.0
2007-04-19 14:20:00,36.76,36.76,36.71,36.73,27400.0,26.1307,26.1307,26.0951,26.1094,27400.0
2007-04-19 14:25:00,36.74,36.76,36.72,36.73,23600.0,26.1165,26.1307,26.1022,26.1094,23600.0
2007-04-19 14:30:00,36.73,36.73,36.68,36.71,24600.0,26.1094,26.1094,26.0738,26.0951,24600.0
2007-04-19 14:35:00,36.7,36.74,36.7,36.74,21800.0,26.088,26.1165,26.088,26.1165,21800.0
2007-04-19 14:40:00,36.73,36.8,36.73,36.79,50400.0,26.1094,26.1591,26.1094,26.152,50400.0
2007-04-19 14:45:00,36.79,36.79,36.72,36.75,72400.0,26.152,26.152,26.1022,26.1236,72400.0
2007-04-19 14:50:00,36.75,36.77,36.74,36.74,24200.0,26.1236,26.1378,26.1165,26.1165,24200.0
2007-04-19 14:55:00,36.75,36.8,36.74,36.8,47000.0,26.1236,26.1591,26.1165,26.1591,47000.0
2007-04-19 15:00:00,36.8,36.81,36.78,36.8,89000.0,26.1591,26.1662,26.1449,26.1591,89000.0
2007-04-19 15:05:00,36.8,36.82,36.76,36.8,43000.0,26.1591,26.1733,26.1307,26.1591,43000.0
2007-04-19 15:10:00,36.8,36.81,36.78,36.78,24800.0,26.1591,26.1662,26.1449,26.1449,24800.0
2007-04-19 15:15:00,36.79,36.81,36.77,36.8,49000.0,26.152,26.1662,26.1378,26.1591,49000.0
2007-04-19 15:20:00,36.81,36.83,36.79,36.81,60400.0,26.1662,26.1804,26.152,26.1662,60400.0
2007-04-19 15:25:00,36.8,36.83,36.79,36.83,52800.0,26.1591,26.1804,26.152,26.1804,52800.0
2007-04-19 15:30:00,36.84,36.84,36.82,36.82,33400.0,26.1876,26.1876,26.1733,26.1733,33400.0
2007-04-19 15:35:00,36.82,36.82,36.75,36.77,43400.0,26.1733,26.1733,26.1236,26.1378,43400.0
2007-04-19 15:40:00,36.77,36.78,36.74,36.76,57800.0,26.1378,26.1449,26.1165,26.1307,57800.0
2007-04-19 15:45:00,36.76,36.76,36.73,36.75,59200.0,26.1307,26.1307,26.1094,26.1236,59200.0
2007-04-19 15:50:00,36.75,36.76,36.71,36.74,125400.0,26.1236,26.1307,26.0951,26.1165,125400.0
2007-04-19 15:55:00,36.74,36.76,36.7,36.75,108200.0,26.1165,26.1307,26.088,26.1236,108200.0
2007-04-20 09:30:00,36.79,37.19,36.77,36.99,963000.0,26.152,26.4363,26.1378,26.2942,963000.0
2007-04-20 09:35:00,37.0,37.07,36.92,36.99,187200.0,26.3013,26.351,26.2444,26.2942,187200.0
2007-04-20 09:40:00,37.0,37.01,36.92,36.98,119000.0,26.3013,26.3084,26.2444,26.2871,119000.0
2007-04-20 09:45:00,36.98,37.08,36.95,37.08,178200.0,26.2871,26.3582,26.2657,26.3582,178200.0
2007-04-20 09:50:00,37.07,37.11,36.95,36.99,120800.0,26.351,26.3795,26.2657,26.2942,120800.0
2007-04-20 09:55:00,37.01,37.02,36.92,36.92,49800.0,26.3084,26.3155,26.2444,26.2444,49800.0
2007-04-20 10:00:00,36.91,36.93,36.83,36.88,106200.0,26.2373,26.2515,26.1804,26.216,106200.0
2007-04-20 10:05:00,36.88,36.95,36.85,36.95,81400.0,26.216,26.2657,26.1947,26.2657,81400.0
2007-04-20 10:10:00,36.94,36.99,36.87,36.88,94400.0,26.2586,26.2942,26.2089,26.216,94400.0
2007-04-20 10:15:00,36.89,36.89,36.79,36.83,100200.0,26.2231,26.2231,26.152,26.1804,100200.0
2007-04-20 10:20:00,36.84,36.95,36.83,36.95,88400.0,26.1876,26.2657,26.1804,26.2657,88400.0
2007-04-20 10:25:00,36.94,36.95,36.87,36.88,70800.0,26.2586,26.2657,26.2089,26.216,70800.0
2007-04-20 10:30:00,36.88,36.93,36.87,36.91,61400.0,26.216,26.2515,26.2089,26.2373,61400.0
2007-04-20 10:35:00,36.91,36.97,36.9,36.91,62600.0,26.2373,26.28,26.2302,26.2373,62600.0
2007-04-20 10:40:00,36.91,36.93,36.85,36.86,52600.0,26.2373,26.2515,26.1947,26.2018,52600.0
2007-04-20 10:45:00,36.86,36.87,36.79,36.8,79400.0,26.2018,26.2089,26.152,26.1591,79400.0
2007-04-20 10:50:00,36.8,36.84,36.77,36.83,75600.0,26.1591,26.1876,26.1378,26.1804,75600.0
2007-04-20 10:55:00,36.83,36.85,36.8,36.81,42800.0,26.1804,26.1947,26.1591,26.1662,42800.0
2007-04-20 11:00:00,36.81,36.81,36.7,36.71,89400.0,26.1662,26.1662,26.088,26.0951,89400.0
2007-04-20 11:05:00,36.71,36.73,36.7,36.72,65400.0,26.0951,26.1094,26.088,26.1022,65400.0
2007-04-20 11:10:00,36.73,36.8,36.71,36.77,42200.0,26.1094,26.1591,26.0951,26.1378,42200.0
2007-04-20 11:15:00,36.78,36.79,36.74,36.74,33600.0,26.1449,26.152,26.1165,26.1165,33600.0
2007-04-20 11:20:00,36.73,36.73,36.58,36.62,78600.0,26.1094,26.1094,26.0027,26.0312,78600.0
2007-04-20 11:25:00,36.62,36.73,36.61,36.72,57400.0,26.0312,26.1094,26.0241,26.1022,57400.0
2007-04-20 11:30:00,36.72,36.72,36.66,36.66,38800.0,26.1022,26.1022,26.0596,26.0596,38800.0
2007-04-20 11:35:00,36.67,36.67,36.58,36.58,53200.0,26.0667,26.0667,26.0027,26.0027,53200.0
2007-04-20 11:40:00,36.59,36.63,36.59,36.62,41000.0,26.0098,26.0383,26.0098,26.0312,41000.0
2007-04-20 11:45:00,36.61,36.62,36.57,36.59,44000.0,26.0241,26.0312,25.9956,26.0098,44000.0
2007-04-20 11:50:00,36.59,36.6,36.55,36.57,37800.0,26.0098,26.0169,25.9814,25.9956,37800.0
2007-04-20 11:55:00,36.58,36.58,36.55,36.57,45600.0,26.0027,26.0027,25.9814,25.9956,45600.0
2007-04-20 12:00:00,36.57,36.6,36.56,36.6,30600.0,25.9956,26.0169,25.9885,26.0169,30600.0
2007-04-20 12:05:00,36.6,36.6,36.57,36.59,28800.0,26.0169,26.0169,25.9956,26.0098,28800.0
2007-04-20 12:10:00,36.59,36.67,36.59,36.66,63200.0,26.0098,26.0667,26.0098,26.0596,63200.0
2007-04-20 12:15:00,36.66,36.7,36.66,36.69,28800.0,26.0596,26.088,26.0596,26.0809,28800.0
2007-04-20 12:20:00,36.69,36.71,36.69,36.7,24800.0,26.0809,26.0951,26.0809,26.088,24800.0
2007-04-20 12:25:00,36.7,36.75,36.69,36.75,38600.0,26.088,26.1236,26.0809,26.1236,38600.0
2007-04-20 12:30:00,36.75,36.75,36.73,36.73,31400.0,26.1236,26.1236,26.1094,26.1094,31400.0
2007-04-20 12:35:00,36.73,36.73,36.64,36.64,53600.0,26.1094,26.1094,26.0454,26.0454,53600.0
2007-04-20 12:40:00,36.65,36.65,36.61,36.62,38200.0,26.0525,26.0525,26.0241,26.0312,38200.0
2007-04-20 12:45:00,36.62,36.64,36.6,36.62,25000.0,26.0312,26.0454,26.0169,26.0312,25000.0
2007-04-20 12:50:00,36.62,36.62,36.55,36.55,47800.0,26.0312,26.0312,25.9814,25.9814,47800.0
2007-04-20 12:55:00,36.55,36.57,36.54,36.54,48800.0,25.9814,25.9956,25.9743,25.9743,48800.0
2007-04-20 13:00:00,36.54,36.57,36.54,36.56,22200.0,25.9743,25.9956,25.9743,25.9885,22200.0
2007-04-20 13:05:00,36.55,36.56,36.53,36.54,29600.0,25.9814,25.9885,25.9672,25.9743,29600.0
2007-04-20 13:10:00,36.55,36.55,36.52,36.52,21000.0,25.9814,25.9814,25.9601,25.9601,21000.0
2007-04-20 13:15:00,36.53,36.59,36.53,36.58,24600.0,25.9672,26.0098,25.9672,26.0027,24600.0
2007-04-20 13:20:00,36.58,36.65,36.57,36.65,47200.0,26.0027,26.0525,25.9956,26.0525,47200.0
2007-04-20 13:25:00,36.65,36.69,36.64,36.67,37200.0,26.0525,26.0809,26.0454,26.0667,37200.0
2007-04-20 13:30:00,36.68,36.71,36.65,36.66,35000.0,26.0738,26.0951,26.0525,26.0596,35000.0
2007-04-20 13:35:00,36.66,36.67,36.65,36.66,18600.0,26.0596,26.0667,26.0525,26.0596,18600.0
2007-04-20 13:40:00,36.67,36.72,36.66,36.7,63800.0,26.0667,26.1022,26.0596,26.088,63800.0
2007-04-20 13:45:00,36.7,36.7,36.65,36.66,66200.0,26.088,26.088,26.0525,26.0596,66200.0
2007-04-20 13:50:00,36.66,36.69,36.64,36.68,52800.0,26.0596,26.0809,26.0454,26.0738,52800.0
2007-04-20 13:55:00,36.68,36.68,36.65,36.67,32800.0,26.0738,26.0738,26.0525,26.0667,32800.0
2007-04-20 14:00:00,36.66,36.73,36.66,36.72,48200.0,26.0596,26.1094,26.0596,26.1022,48200.0
2007-04-20 14:05:00,36.72,36.73,36.69,36.73,34200.0,26.1022,26.1094,26.0809,26.1094,34200.0
2007-04-20 14:10:00,36.73,36.73,36.7,36.73,26000.0,26.1094,26.1094,26.088,26.1094,26000.0
2007-04-20 14:15:00,36.73,36.76,36.73,36.76,37000.0,26.1094,26.1307,26.1094,26.1307,37000.0
2007-04-20 14:20:00,36.76,36.8,36.74,36.77,53400.0,26.1307,26.1591,26.1165,26.1378,53400.0
2007-04-20 14:25:00,36.78,36.79,36.75,36.76,35600.0,26.1449,26.152,26.1236,26.1307,35600.0
2007-04-20 14:30:00,36.75,36.79,36.75,36.79,30800.0,26.1236,26.152,26.1236,26.152,30800.0
2007-04-20 14:35:00,36.79,36.81,36.79,36.8,41600.0,26.152,26.1662,26.152,26.1591,41600.0
2007-04-20 14:40:00,36.8,36.83,36.79,36.79,59000.0,26.1591,26.1804,26.152,26.152,59000.0
2007-04-20 14:45:00,36.8,36.84,36.79,36.82,38200.0,26.1591,26.1876,26.152,26.1733,38200.0
2007-04-20 14:50:00,36.82,36.83,36.8,36.8,41000.0,26.1733,26.1804,26.1591,26.1591,41000.0
2007-04-20 14:55:00,36.81,36.83,36.8,36.82,29400.0,26.1662,26.1804,26.1591,26.1733,29400.0
2007-04-20 15:00:00,36.82,36.83,36.78,36.79,57000.0,26.1733,26.1804,26.1449,26.152,57000.0
2007-04-20 15:05:00,36.79,36.8,36.72,36.8,51400.0,26.152,26.1591,26.1022,26.1591,51400.0
2007-04-20 15:10:00,36.8,36.83,36.8,36.83,30400.0,26.1591,26.1804,26.1591,26.1804,30400.0
2007-04-20 15:15:00,36.83,36.84,36.81,36.82,40600.0,26.1804,26.1876,26.1662,26.1733,40600.0
2007-04-20 15:20:00,36.81,36.83,36.8,36.82,98200.0,26.1662,26.1804,26.1591,26.1733,98200.0
2007-04-20 15:25:00,36.82,36.83,36.81,36.81,52800.0,26.1733,26.1804,26.1662,26.1662,52800.0
2007-04-20 15:30:00,36.81,36.83,36.8,36.81,85800.0,26.1662,26.1804,26.1591,26.1662,85800.0
2007-04-20 15:35:00,36.8,36.86,36.8,36.86,66200.0,26.1591,26.2018,26.1591,26.2018,66200.0
2007-04-20 15:40:00,36.86,36.88,36.82,36.85,175000.0,26.2018,26.216,26.1733,26.1947,175000.0
2007-04-20 15:45:00,36.85,36.85,36.8,36.85,145600.0,26.1947,26.1947,26.1591,26.1947,145600.0
2007-04-20 15:50:00,36.85,36.9,36.81,36.9,131800.0,26.1947,26.2302,26.1662,26.2302,131800.0
2007-04-20 15:55:00,36.88,36.99,36.88,36.99,297800.0,26.216,26.2942,26.216,26.2942,297800.0
2007-04-23 09:30:00,36.43,36.71,36.41,36.71,227800.0,25.8961,26.0951,25.8819,26.0951,227800.0
2007-04-23 09:35:00,36.7,36.85,36.65,36.73,78800.0,26.088,26.1947,26.0525,26.1094,78800.0
2007-04-23 09:40:00,36.74,36.87,36.72,36.85,58600.0,26.1165,26.2089,26.1022,26.1947,58600.0
2007-04-23 09:45:00,36.85,36.95,36.81,36.92,56200.0,26.1947,26.2657,26.1662,26.2444,56200.0
2007-04-23 09:50:00,36.93,37.05,36.9,37.04,65000.0,26.2515,26.3368,26.2302,26.3297,65000.0
2007-04-23 09:55:00,37.05,37.09,36.98,37.08,31600.0,26.3368,26.3653,26.2871,26.3582,31600.0
2007-04-23 10:00:00,37.08,37.11,37.02,37.07,49800.0,26.3582,26.3795,26.3155,26.351,49800.0
2007-04-23 10:05:00,37.08,37.2,37.08,37.16,47800.0,26.3582,26.4435,26.3582,26.415,47800.0
2007-04-23 10:10:00,37.18,37.19,37.11,37.16,53400.0,26.4292,26.4363,26.3795,26.415,53400.0
2007-04-23 10:15:00,37.16,37.18,37.13,37.16,55200.0,26.415,26.4292,26.3937,26.415,55200.0
2007-04-23 10:20:00,37.16,37.17,37.09,37.09,42600.0,26.415,26.4221,26.3653,26.3653,42600.0
2007-04-23 10:25:00,37.09,37.13,37.06,37.1,34000.0,26.3653,26.3937,26.3439,26.3724,34000.0
2007-04-23 10:30:00,37.1,37.12,37.05,37.05,43800.0,26.3724,26.3866,26.3368,26.3368,43800.0
2007-04-23 10:35:00,37.05,37.1,37.05,37.09,44000.0,26.3368,26.3724,26.3368,26.3653,44000.0
2007-04-23 10:40:00,37.09,37.13,37.08,37.12,69600.0,26.3653,26.3937,26.3582,26.3866,69600.0
2007-04-23 10:45:00,37.1,37.2,37.1,37.2,93800.0,26.3724,26.4435,26.3724,26.4435,93800.0
2007-04-23 10:50:00,37.21,37.27,37.2,37.21,66800.0,26.4506,26.4932,26.4435,26.4506,66800.0
2007-04-23 10:55:00,37.21,37.23,37.18,37.19,36000.0,26.4506,26.4648,26.4292,26.4363,36000.0
2007-04-23 11:00:00,37.2,37.22,37.18,37.18,16400.0,26.4435,26.4577,26.4292,26.4292,16400.0
2007-04-23 11:05:00,37.17,37.18,37.1,37.1,26000.0,26.4221,26.4292,26.3724,26.3724,26000.0
2007-04-23 11:10:00,37.1,37.12,37.06,37.06,34400.0,26.3724,26.3866,26.3439,26.3439,34400.0
2007-04-23 11:15:00,37.06,37.07,37.03,37.06,23200.0,26.3439,26.351,26.3226,26.3439,23200.0
2007-04-23 11:20:00,37.05,37.08,37.05,37.08,17200.0,26.3368,26.3582,26.3368,26.3582,17200.0
2007-04-23 11:25:00,37.08,37.12,37.07,37.08,19400.0,26.3582,26.3866,26.351,26.3582,19400.0
2007-04-23 11:30:00,37.07,37.08,37.01,37.02,33000.0,26.351,26.3582,26.3084,26.3155,33000.0
2007-04-23 11:35:00,37.02,37.03,37.0,37.0,49200.0,26.3155,26.3226,26.3013,26.3013,49200.0
2007-04-23 11:40:00,37.0,37.0,36.93,36.95,63800.0,26.3013,26.3013,26.2515,26.2657,63800.0
2007-04-23 11:45:00,36.94,36.96,36.93,36.95,15200.0,26.2586,26.2729,26.2515,26.2657,15200.0
2007-04-23 11:50:00,36.95,36.99,36.94,36.94,22000.0,26.2657,26.2942,26.2586,26.2586,22000.0
2007-04-23 11:55:00,36.95,37.0,36.95,37.0,15200.0,26.2657,26.3013,26.2657,26.3013,15200.0
2007-04-23 12:00:00,36.99,37.04,36.99,37.0,28800.0,26.2942,26.3297,26.2942,26.3013,28800.0
2007-04-23 12:05:00,37.01,37.02,36.98,37.02,35400.0,26.3084,26.3155,26.2871,26.3155,35400.0
2007-04-23 12:10:00,37.02,37.05,36.99,36.99,34800.0,26.3155,26.3368,26.2942,26.2942,34800.0
2007-04-23 12:15:00,36.99,36.99,36.94,36.95,69400.0,26.2942,26.2942,26.2586,26.2657,69400.0
2007-04-23 12:20:00,36.94,36.97,36.91,36.91,60200.0,26.2586,26.28,26.2373,26.2373,60200.0
2007-04-23 12:25:00,36.91,36.96,36.91,36.93,32000.0,26.2373,26.2729,26.2373,26.2515,32000.0
2007-04-23 12:30:00,36.92,36.95,36.91,36.94,15000.0,26.2444,26.2657,26.2373,26.2586,15000.0
2007-04-23 12:35:00,36.94,36.96,36.93,36.94,12600.0,26.2586,26.2729,26.2515,26.2586,12600.0
2007-04-23 12:40:00,36.94,36.94,36.88,36.91,37600.0,26.2586,26.2586,26.216,26.2373,37600.0
2007-04-23 12:45:00,36.91,36.91,36.88,36.89,14200.0,26.2373,26.2373,26.216,26.2231,14200.0
2007-04-23 12:50:00,36.88,36.93,36.84,36.84,42400.0,26.216,26.2515,26.1876,26.1876,42400.0
2007-04-23 12:55:00,36.84,36.86,36.83,36.83,17000.0,26.1876,26.2018,26.1804,26.1804,17000.0
2007-04-23 13:00:00,36.83,36.88,36.83,36.85,26600.0,26.1804,26.216,26.1804,26.1947,26600.0
2007-04-23 13:05:00,36.85,36.99,36.85,36.99,45200.0,26.1947,26.2942,26.1947,26.2942,45200.0
2007-04-23 13:10:00,36.99,37.05,36.99,37.03,38400.0,26.2942,26.3368,26.2942,26.3226,38400.0
2007-04-23 13:15:00,37.03,37.04,37.0,37.04,29800.0,26.3226,26.3297,26.3013,26.3297,29800.0
2007-04-23 13:20:00,37.03,37.05,37.02,37.05,32600.0,26.3226,26.3368,26.3155,26.3368,32600.0
2007-04-23 13:25:00,37.05,37.1,37.04,37.08,38800.0,26.3368,26.3724,26.3297,26.3582,38800.0
2007-04-23 13:30:00,37.08,37.13,37.08,37.13,25400.0,26.3582,26.3937,26.3582,26.3937,25400.0
2007-04-23 13:35:00,37.13,37.13,37.09,37.09,18400.0,26.3937,26.3937,26.3653,26.3653,18400.0
2007-04-23 13:40:00,37.09,37.09,37.01,37.05,50600.0,26.3653,26.3653,26.3084,26.3368,50600.0
2007-04-23 13:45:00,37.05,37.13,37.05,37.13,28800.0,26.3368,26.3937,26.3368,26.3937,28800.0
2007-04-23 13:50:00,37.13,37.15,37.04,37.04,34000.0,26.3937,26.4079,26.3297,26.3297,34000.0
2007-04-23 13:55:00,37.03,37.07,37.02,37.03,20400.0,26.3226,26.351,26.3155,26.3226,20400.0
2007-04-23 14:00:00,37.03,37.05,37.0,37.05,24200.0,26.3226,26.3368,26.3013,26.3368,24200.0
2007-04-23 14:05:00,37.05,37.08,37.03,37.03,22800.0,26.3368,26.3582,26.3226,26.3226,22800.0
2007-04-23 14:10:00,37.03,37.04,36.99,37.02,30800.0,26.3226,26.3297,26.2942,26.3155,30800.0
2007-04-23 14:15:00,37.02,37.07,37.02,37.03,22600.0,26.3155,26.351,26.3155,26.3226,22600.0
2007-04-23 14:20:00,37.02,37.02,36.96,37.01,26200.0,26.3155,26.3155,26.2729,26.3084,26200.0
2007-04-23 14:25:00,37.01,37.05,37.01,37.05,18800.0,26.3084,26.3368,26.3084,26.3368,18800.0
2007-04-23 14:30:00,37.05,37.1,37.05,37.1,19200.0,26.3368,26.3724,26.3368,26.3724,19200.0
2007-04-23 14:35:00,37.1,37.1,37.07,37.07,16800.0,26.3724,26.3724,26.351,26.351,16800.0
2007-04-23 14:40:00,37.07,37.07,37.04,37.06,21000.0,26.351,26.351,26.3297,26.3439,21000.0
2007-04-23 14:45:00,37.05,37.11,37.04,37.1,12600.0,26.3368,26.3795,26.3297,26.3724,12600.0
2007-04-23 14:50:00,37.11,37.16,37.1,37.13,30600.0,26.3795,26.415,26.3724,26.3937,30600.0
2007-04-23 14:55:00,37.13,37.14,37.13,37.13,12800.0,26.3937,26.4008,26.3937,26.3937,12800.0
2007-04-23 15:00:00,37.14,37.14,37.08,37.09,24600.0,26.4008,26.4008,26.3582,26.3653,24600.0
2007-04-23 15:05:00,37.09,37.16,37.09,37.15,17600.0,26.3653,26.415,26.3653,26.4079,17600.0
2007-04-23 15:10:00,37.15,37.15,37.09,37.13,24200.0,26.4079,26.4079,26.3653,26.3937,24200.0
2007-04-23 15:15:00,37.13,37.13,37.11,37.12,17200.0,26.3937,26.3937,26.3795,26.3866,17200.0
2007-04-23 15:20:00,37.12,37.17,37.12,37.17,25800.0,26.3866,26.4221,26.3866,26.4221,25800.0
2007-04-23 15:25:00,37.16,37.2,37.15,37.2,38200.0,26.415,26.4435,26.4079,26.4435,38200.0
2007-04-23 15:30:00,37.2,37.2,37.17,37.18,27200.0,26.4435,26.4435,26.4221,26.4292,27200.0
2007-04-23 15:35:00,37.18,37.25,37.18,37.25,27000.0,26.4292,26.479,26.4292,26.479,27000.0
2007-04-23 15:40:00,37.24,37.25,37.17,37.17,46200.0,26.4719,26.479,26.4221,26.4221,46200.0
2007-04-23 15:45:00,37.17,37.18,37.15,37.15,43400.0,26.4221,26.4292,26.4079,26.4079,43400.0
2007-04-23 15:50:00,37.15,37.16,37.13,37.14,43600.0,26.4079,26.415,26.3937,26.4008,43600.0
2007-04-23 15:55:00,37.13,37.16,37.09,37.11,103600.0,26.3937,26.415,26.3653,26.3795,103600.0
2007-04-24 09:30:00,37.18,37.21,37.04,37.12,45600.0,26.4292,26.4506,26.3297,26.3866,45600.0
2007-04-24 09:35:00,37.12,37.22,37.08,37.21,63600.0,26.3866,26.4577,26.3582,26.4506,63600.0
2007-04-24 09:40:00,37.21,37.24,37.09,37.1,53600.0,26.4506,26.4719,26.3653,26.3724,53600.0
2007-04-24 09:45:00,37.1,37.1,36.99,37.02,62800.0,26.3724,26.3724,26.2942,26.3155,62800.0
2007-04-24 09:50:00,37.02,37.13,37.01,37.12,38400.0,26.3155,26.3937,26.3084,26.3866,38400.0
2007-04-24 09:55:00,37.12,37.18,37.04,37.13,31000.0,26.3866,26.4292,26.3297,26.3937,31000.0
2007-04-24 10:00:00,37.1,37.13,36.99,37.12,87800.0,26.3724,26.3937,26.2942,26.3866,87800.0
2007-04-24 10:05:00,37.12,37.2,37.1,37.13,55400.0,26.3866,26.4435,26.3724,26.3937,55400.0
2007-04-24 10:10:00,37.15,37.27,37.15,37.24,58600.0,26.4079,26.4932,26.4079,26.4719,58600.0
2007-04-24 10:15:00,37.24,37.36,37.24,37.35,121000.0,26.4719,26.5572,26.4719,26.5501,121000.0
2007-04-24 10:20:00,37.35,37.35,37.16,37.16,71600.0,26.5501,26.5501,26.415,26.415,71600.0
2007-04-24 10:25:00,37.18,37.23,37.13,37.23,43000.0,26.4292,26.4648,26.3937,26.4648,43000.0
2007-04-24 10:30:00,37.21,37.22,37.16,37.17,42400.0,26.4506,26.4577,26.415,26.4221,42400.0
2007-04-24 10:35:00,37.17,37.21,37.15,37.21,25800.0,26.4221,26.4506,26.4079,26.4506,25800.0
2007-04-24 10:40:00,37.2,37.25,37.18,37.25,37000.0,26.4435,26.479,26.4292,26.479,37000.0
2007-04-24 10:45:00,37.24,37.35,37.24,37.33,45600.0,26.4719,26.5501,26.4719,26.5359,45600.0
2007-04-24 10:50:00,37.33,37.36,37.31,37.34,18800.0,26.5359,26.5572,26.5216,26.543,18800.0
2007-04-24 10:55:00,37.34,37.34,37.16,37.16,45400.0,26.543,26.543,26.415,26.415,45400.0
2007-04-24 11:00:00,37.16,37.18,37.14,37.17,39400.0,26.415,26.4292,26.4008,26.4221,39400.0
2007-04-24 11:05:00,37.17,37.22,37.1,37.12,85000.0,26.4221,26.4577,26.3724,26.3866,85000.0
2007-04-24 11:10:00,37.12,37.2,37.1,37.18,37200.0,26.3866,26.4435,26.3724,26.4292,37200.0
2007-04-24 11:15:00,37.18,37.2,37.18,37.18,27200.0,26.4292,26.4435,26.4292,26.4292,27200.0
2007-04-24 11:20:00,37.19,37.23,37.18,37.19,21200.0,26.4363,26.4648,26.4292,26.4363,21200.0
2007-04-24 11:25:00,37.2,37.29,37.2,37.29,31400.0,26.4435,26.5074,26.4435,26.5074,31400.0
2007-04-24 11:30:00,37.3,37.33,37.23,37.23,20400.0,26.5145,26.5359,26.4648,26.4648,20400.0
2007-04-24 11:35:00,37.23,37.24,37.16,37.19,32400.0,26.4648,26.4719,26.415,26.4363,32400.0
2007-04-24 11:40:00,37.2,37.27,37.19,37.24,26200.0,26.4435,26.4932,26.4363,26.4719,26200.0
2007-04-24 11:45:00,37.24,37.26,37.23,37.23,39000.0,26.4719,26.4861,26.4648,26.4648,39000.0
2007-04-24 11:50:00,37.23,37.23,37.18,37.2,34600.0,26.4648,26.4648,26.4292,26.4435,34600.0
2007-04-24 11:55:00,37.19,37.22,37.18,37.18,15800.0,26.4363,26.4577,26.4292,26.4292,15800.0
2007-04-24 12:00:00,37.18,37.23,37.18,37.22,30200.0,26.4292,26.4648,26.4292,26.4577,30200.0
2007-04-24 12:05:00,37.23,37.23,37.18,37.21,42400.0,26.4648,26.4648,26.4292,26.4506,42400.0
2007-04-24 12:10:00,37.2,37.2,37.18,37.18,37200.0,26.4435,26.4435,26.4292,26.4292,37200.0
2007-04-24 12:15:00,37.18,37.19,37.08,37.13,67000.0,26.4292,26.4363,26.3582,26.3937,67000.0
2007-04-24 12:20:00,37.13,37.19,37.13,37.19,28600.0,26.3937,26.4363,26.3937,26.4363,28600.0
2007-04-24 12:25:00,37.18,37.23,37.13,37.13,52800.0,26.4292,26.4648,26.3937,26.3937,52800.0
2007-04-24 12:30:00,37.13,37.13,37.09,37.12,26000.0,26.3937,26.3937,26.3653,26.3866,26000.0
2007-04-24 12:35:00,37.11,37.11,37.09,37.1,22800.0,26.3795,26.3795,26.3653,26.3724,22800.0
2007-04-24 12:40:00,37.1,37.1,37.04,37.06,31000.0,26.3724,26.3724,26.3297,26.3439,31000.0
2007-04-24 12:45:00,37.07,37.09,37.06,37.08,24400.0,26.351,26.3653,26.3439,26.3582,24400.0
2007-04-24 12:50:00,37.08,37.1,37.06,37.06,28000.0,26.3582,26.3724,26.3439,26.3439,28000.0
2007-04-24 12:55:00,37.06,37.1,37.04,37.1,22200.0,26.3439,26.3724,26.3297,26.3724,22200.0
2007-04-24 13:00:00,37.1,37.14,37.04,37.04,32800.0,26.3724,26.4008,26.3297,26.3297,32800.0
2007-04-24 13:05:00,37.05,37.09,37.02,37.09,28200.0,26.3368,26.3653,26.3155,26.3653,28200.0
2007-04-24 13:10:00,37.08,37.15,37.05,37.06,52800.0,26.3582,26.4079,26.3368,26.3439,52800.0
2007-04-24 13:15:00,37.05,37.07,37.01,37.04,27000.0,26.3368,26.351,26.3084,26.3297,27000.0
2007-04-24 13:20:00,37.04,37.04,36.97,37.02,33000.0,26.3297,26.3297,26.28,26.3155,33000.0
2007-04-24 13:25:00,37.03,37.08,36.99,37.08,36600.0,26.3226,26.3582,26.2942,26.3582,36600.0
2007-04-24 13:30:00,37.09,37.17,37.08,37.17,36600.0,26.3653,26.4221,26.3582,26.4221,36600.0
2007-04-24 13:35:00,37.17,37.17,37.13,37.13,21000.0,26.4221,26.4221,26.3937,26.3937,21000.0
2007-04-24 13:40:00,37.13,37.13,37.11,37.13,35200.0,26.3937,26.3937,26.3795,26.3937,35200.0
2007-04-24 13:45:00,37.13,37.15,37.13,37.15,79800.0,26.3937,26.4079,26.3937,26.4079,79800.0
2007-04-24 13:50:00,37.15,37.18,37.13,37.16,34400.0,26.4079,26.4292,26.3937,26.415,34400.0
2007-04-24 13:55:00,37.16,37.19,37.15,37.19,15000.0,26.415,26.4363,26.4079,26.4363,15000.0
2007-04-24 14:00:00,37.2,37.21,37.14,37.17,27200.0,26.4435,26.4506,26.4008,26.4221,27200.0
2007-04-24 14:05:00,37.18,37.23,37.18,37.2,23000.0,26.4292,26.4648,26.4292,26.4435,23000.0
2007-04-24 14:10:00,37.21,37.29,37.21,37.29,33800.0,26.4506,26.5074,26.4506,26.5074,33800.0
2007-04-24 14:15:00,37.29,37.31,37.23,37.26,46800.0,26.5074,26.5216,26.4648,26.4861,46800.0
2007-04-24 14:20:00,37.25,37.29,37.24,37.27,57600.0,26.479,26.5074,26.4719,26.4932,57600.0
2007-04-24 14:25:00,37.27,37.3,37.27,37.3,45800.0,26.4932,26.5145,26.4932,26.5145,45800.0
2007-04-24 14:30:00,37.3,37.31,37.28,37.3,26200.0,26.5145,26.5216,26.5003,26.5145,26200.0
2007-04-24 14:35:00,37.3,37.33,37.29,37.3,40000.0,26.5145,26.5359,26.5074,26.5145,40000.0
2007-04-24 14:40:00,37.3,37.32,37.24,37.27,50600.0,26.5145,26.5288,26.4719,26.4932,50600.0
2007-04-24 14:45:00,37.27,37.28,37.2,37.2,60200.0,26.4932,26.5003,26.4435,26.4435,60200.0
2007-04-24 14:50:00,37.2,37.24,37.12,37.15,81000.0,26.4435,26.4719,26.3866,26.4079,81000.0
2007-04-24 14:55:00,37.13,37.19,37.13,37.17,24000.0,26.3937,26.4363,26.3937,26.4221,24000.0
2007-04-24 15:00:00,37.18,37.26,37.17,37.26,44000.0,26.4292,26.4861,26.4221,26.4861,44000.0
2007-04-24 15:05:00,37.26,37.27,37.24,37.24,45000.0,26.4861,26.4932,26.4719,26.4719,45000.0
2007-04-24 15:10:00,37.24,37.27,37.23,37.23,44400.0,26.4719,26.4932,26.4648,26.4648,44400.0
2007-04-24 15:15:00,37.23,37.31,37.23,37.26,50400.0,26.4648,26.5216,26.4648,26.4861,50400.0
2007-04-24 15:20:00,37.26,37.29,37.25,37.29,45800.0,26.4861,26.5074,26.479,26.5074,45800.0
2007-04-24 15:25:00,37.28,37.31,37.24,37.27,66000.0,26.5003,26.5216,26.4719,26.4932,66000.0
2007-04-24 15:30:00,37.26,37.32,37.25,37.31,30000.0,26.4861,26.5288,26.479,26.5216,30000.0
2007-04-24 15:35:00,37.31,37.31,37.28,37.29,33200.0,26.5216,26.5216,26.5003,26.5074,33200.0
2007-04-24 15:40:00,37.29,37.3,37.24,37.27,46000.0,26.5074,26.5145,26.4719,26.4932,46000.0
2007-04-24 15:45:00,37.27,37.31,37.26,37.26,56800.0,26.4932,26.5216,26.4861,26.4861,56800.0
2007-04-24 15:50:00,37.26,37.27,37.19,37.2,134800.0,26.4861,26.4932,26.4363,26.4435,134800.0
2007-04-24 15:55:00,37.2,37.23,37.18,37.23,121400.0,26.4435,26.4648,26.4292,26.4648,121400.0
2007-04-25 09:30:00,37.38,37.75,37.32,37.54,79600.0,26.5714,26.8344,26.5288,26.6851,79600.0
2007-04-25 09:35:00,37.54,37.58,37.43,37.44,103800.0,26.6851,26.7136,26.6069,26.6141,103800.0
2007-04-25 09:40:00,37.46,37.52,37.4,37.42,83600.0,26.6283,26.6709,26.5856,26.5998,83600.0
2007-04-25 09:45:00,37.42,37.42,37.35,37.4,29800.0,26.5998,26.5998,26.5501,26.5856,29800.0
2007-04-25 09:50:00,37.4,37.47,37.35,37.38,38600.0,26.5856,26.6354,26.5501,26.5714,38600.0
2007-04-25 09:55:00,37.38,37.44,37.34,37.38,66600.0,26.5714,26.6141,26.543,26.5714,66600.0
2007-04-25 10:00:00,37.38,37.44,37.31,37.44,81000.0,26.5714,26.6141,26.5216,26.6141,81000.0
2007-04-25 10:05:00,37.45,37.49,37.4,37.48,39800.0,26.6212,26.6496,26.5856,26.6425,39800.0
2007-04-25 10:10:00,37.49,37.5,37.39,37.45,26600.0,26.6496,26.6567,26.5785,26.6212,26600.0
2007-04-25 10:15:00,37.45,37.49,37.43,37.46,17600.0,26.6212,26.6496,26.6069,26.6283,17600.0
2007-04-25 10:20:00,37.47,37.49,37.44,37.48,11400.0,26.6354,26.6496,26.6141,26.6425,11400.0
2007-04-25 10:25:00,37.48,37.51,37.43,37.43,26000.0,26.6425,26.6638,26.6069,26.6069,26000.0
2007-04-25 10:30:00,37.43,37.65,37.39,37.6,160200.0,26.6069,26.7633,26.5785,26.7278,160200.0
2007-04-25 10:35:00,37.6,37.69,37.58,37.67,60000.0,26.7278,26.7918,26.7136,26.7776,60000.0
2007-04-25 10:40:00,37.67,37.68,37.55,37.57,63600.0,26.7776,26.7847,26.6923,26.7065,63600.0
2007-04-25 10:45:00,37.56,37.6,37.5,37.56,63800.0,26.6994,26.7278,26.6567,26.6994,63800.0
2007-04-25 10:50:00,37.57,37.6,37.48,37.49,38200.0,26.7065,26.7278,26.6425,26.6496,38200.0
2007-04-25 10:55:00,37.48,37.58,37.47,37.54,31600.0,26.6425,26.7136,26.6354,26.6851,31600.0
2007-04-25 11:00:00,37.55,37.63,37.55,37.63,40800.0,26.6923,26.7491,26.6923,26.7491,40800.0
2007-04-25 11:05:00,37.63,37.78,37.61,37.78,62400.0,26.7491,26.8557,26.7349,26.8557,62400.0
2007-04-25 11:10:00,37.77,37.93,37.77,37.91,75000.0,26.8486,26.9624,26.8486,26.9482,75000.0
2007-04-25 11:15:00,37.9,37.91,37.82,37.82,30600.0,26.941,26.9482,26.8842,26.8842,30600.0
2007-04-25 11:20:00,37.82,37.85,37.82,37.85,12000.0,26.8842,26.9055,26.8842,26.9055,12000.0
2007-04-25 11:25:00,37.84,37.88,37.77,37.77,24600.0,26.8984,26.9268,26.8486,26.8486,24600.0
2007-04-25 11:30:00,37.77,37.79,37.73,37.77,68600.0,26.8486,26.8629,26.8202,26.8486,68600.0
2007-04-25 11:35:00,37.75,37.8,37.73,37.74,39200.0,26.8344,26.87,26.8202,26.8273,39200.0
2007-04-25 11:40:00,37.75,37.79,37.74,37.77,47000.0,26.8344,26.8629,26.8273,26.8486,47000.0
2007-04-25 11:45:00,37.77,37.88,37.77,37.85,78400.0,26.8486,26.9268,26.8486,26.9055,78400.0
2007-04-25 11:50:00,37.85,37.86,37.8,37.83,49400.0,26.9055,26.9126,26.87,26.8913,49400.0
2007-04-25 11:55:00,37.83,37.85,37.79,37.8,88200.0,26.8913,26.9055,26.8629,26.87,88200.0
2007-04-25 12:00:00,37.8,37.82,37.77,37.82,78400.0,26.87,26.8842,26.8486,26.8842,78400.0
2007-04-25 12:05:00,37.82,37.82,37.79,37.79,52800.0,26.8842,26.8842,26.8629,26.8629,52800.0
2007-04-25 12:10:00,37.79,37.8,37.76,37.76,68400.0,26.8629,26.87,26.8415,26.8415,68400.0
2007-04-25 12:15:00,37.76,37.82,37.76,37.77,64800.0,26.8415,26.8842,26.8415,26.8486,64800.0
2007-04-25 12:20:00,37.77,37.77,37.73,37.74,40600.0,26.8486,26.8486,26.8202,26.8273,40600.0
2007-04-25 12:25:00,37.74,37.76,37.73,37.75,35400.0,26.8273,26.8415,26.8202,26.8344,35400.0
2007-04-25 12:30:00,37.75,37.75,37.71,37.72,24000.0,26.8344,26.8344,26.806,26.8131,24000.0
2007-04-25 12:35:00,37.72,37.73,37.71,37.73,19800.0,26.8131,26.8202,26.806,26.8202,19800.0
2007-04-25 12:40:00,37.74,37.78,37.74,37.77,42800.0,26.8273,26.8557,26.8273,26.8486,42800.0
2007-04-25 12:45:00,37.76,37.81,37.76,37.77,71200.0,26.8415,26.8771,26.8415,26.8486,71200.0
2007-04-25 12:50:00,37.77,37.8,37.76,37.77,33200.0,26.8486,26.87,26.8415,26.8486,33200.0
2007-04-25 12:55:00,37.77,37.8,37.77,37.8,22400.0,26.8486,26.87,26.8486,26.87,22400.0
2007-04-25 13:00:00,37.79,37.8,37.76,37.8,77000.0,26.8629,26.87,26.8415,26.87,77000.0
2007-04-25 13:05:00,37.8,37.81,37.77,37.77,79000.0,26.87,26.8771,26.8486,26.8486,79000.0
2007-04-25 13:10:00,37.79,37.82,37.79,37.8,30800.0,26.8629,26.8842,26.8629,26.87,30800.0
2007-04-25 13:15:00,37.8,37.83,37.79,37.83,58800.0,26.87,26.8913,26.8629,26.8913,58800.0
2007-04-25 13:20:00,37.83,37.88,37.83,37.85,39800.0,26.8913,26.9268,26.8913,26.9055,39800.0
2007-04-25 13:25:00,37.85,37.85,37.83,37.84,30000.0,26.9055,26.9055,26.8913,26.8984,30000.0
2007-04-25 13:30:00,37.84,37.84,37.81,37.81,21200.0,26.8984,26.8984,26.8771,26.8771,21200.0
2007-04-25 13:35:00,37.82,37.86,37.82,37.84,31600.0,26.8842,26.9126,26.8842,26.8984,31600.0
2007-04-25 13:40:00,37.84,37.85,37.81,37.82,31800.0,26.8984,26.9055,26.8771,26.8842,31800.0
2007-04-25 13:45:00,37.81,37.85,37.81,37.84,27200.0,26.8771,26.9055,26.8771,26.8984,27200.0
2007-04-25 13:50:00,37.84,37.85,37.82,37.85,42400.0,26.8984,26.9055,26.8842,26.9055,42400.0
2007-04-25 13:55:00,37.85,37.88,37.85,37.85,43200.0,26.9055,26.9268,26.9055,26.9055,43200.0
2007-04-25 14:00:00,37.85,37.88,37.84,37.85,54600.0,26.9055,26.9268,26.8984,26.9055,54600.0
2007-04-25 14:05:00,37.85,37.95,37.85,37.92,152200.0,26.9055,26.9766,26.9055,26.9553,152200.0
2007-04-25 14:10:00,37.92,38.07,37.91,38.03,90600.0,26.9553,27.0619,26.9482,27.0335,90600.0
2007-04-25 14:15:00,38.02,38.02,37.91,37.92,61200.0,27.0263,27.0263,26.9482,26.9553,61200.0
2007-04-25 14:20:00,37.93,37.93,37.88,37.88,26200.0,26.9624,26.9624,26.9268,26.9268,26200.0
2007-04-25 14:25:00,37.88,37.91,37.85,37.89,69600.0,26.9268,26.9482,26.9055,26.9339,69600.0
2007-04-25 14:30:00,37.9,37.99,37.9,37.99,95600.0,26.941,27.005,26.941,27.005,95600.0
2007-04-25 14:35:00,38.0,38.01,37.92,37.94,68200.0,27.0121,27.0192,26.9553,26.9695,68200.0
2007-04-25 14:40:00,37.94,37.95,37.94,37.94,21200.0,26.9695,26.9766,26.9695,26.9695,21200.0
2007-04-25 14:45:00,37.94,37.98,37.93,37.94,83200.0,26.9695,26.9979,26.9624,26.9695,83200.0
2007-04-25 14:50:00,37.95,37.95,37.9,37.9,18000.0,26.9766,26.9766,26.941,26.941,18000.0
2007-04-25 14:55:00,37.9,37.93,37.88,37.92,55400.0,26.941,26.9624,26.9268,26.9553,55400.0
2007-04-25 15:00:00,37.91,37.94,37.91,37.93,40200.0,26.9482,26.9695,26.9482,26.9624,40200.0
2007-04-25 15:05:00,37.93,37.94,37.93,37.94,25400.0,26.9624,26.9695,26.9624,26.9695,25400.0
2007-04-25 15:10:00,37.94,37.94,37.85,37.85,36400.0,26.9695,26.9695,26.9055,26.9055,36400.0
2007-04-25 15:15:00,37.87,37.87,37.85,37.86,19000.0,26.9197,26.9197,26.9055,26.9126,19000.0
2007-04-25 15:20:00,37.86,37.89,37.85,37.88,34800.0,26.9126,26.9339,26.9055,26.9268,34800.0
2007-04-25 15:25:00,37.88,37.88,37.83,37.85,56800.0,26.9268,26.9268,26.8913,26.9055,56800.0
2007-04-25 15:30:00,37.85,37.85,37.82,37.82,62400.0,26.9055,26.9055,26.8842,26.8842,62400.0
2007-04-25 15:35:00,37.82,37.82,37.79,37.82,41600.0,26.8842,26.8842,26.8629,26.8842,41600.0
2007-04-25 15:40:00,37.82,37.83,37.77,37.77,47200.0,26.8842,26.8913,26.8486,26.8486,47200.0
2007-04-25 15:45:00,37.79,37.79,37.73,37.74,64200.0,26.8629,26.8629,26.8202,26.8273,64200.0
2007-04-25 15:50:00,37.74,37.74,37.67,37.69,96200.0,26.8273,26.8273,26.7776,26.7918,96200.0
2007-04-25 15:55:00,37.69,37.77,37.69,37.71,127600.0,26.7918,26.8486,26.7918,26.806,127600.0
2007-04-26 09:30:00,37.45,37.51,37.17,37.2,126400.0,26.6212,26.6638,26.4221,26.4435,126400.0
2007-04-26 09:35:00,37.2,37.21,37.1,37.11,76800.0,26.4435,26.4506,26.3724,26.3795,76800.0
2007-04-26 09:40:00,37.12,37.13,36.96,37.11,129000.0,26.3866,26.3937,26.2729,26.3795,129000.0
2007-04-26 09:45:00,37.12,37.12,37.02,37.03,155200.0,26.3866,26.3866,26.3155,26.3226,155200.0
2007-04-26 09:50:00,37.02,37.05,36.88,37.01,100000.0,26.3155,26.3368,26.216,26.3084,100000.0
2007-04-26 09:55:00,37.02,37.08,36.94,36.99,152800.0,26.3155,26.3582,26.2586,26.2942,152800.0
2007-04-26 10:00:00,36.99,37.04,36.98,36.99,55800.0,26.2942,26.3297,26.2871,26.2942,55800.0
2007-04-26 10:05:00,36.98,37.13,36.98,37.13,66000.0,26.2871,26.3937,26.2871,26.3937,66000.0
2007-04-26 10:10:00,37.12,37.15,37.08,37.15,51400.0,26.3866,26.4079,26.3582,26.4079,51400.0
2007-04-26 10:15:00,37.15,37.15,37.01,37.06,71400.0,26.4079,26.4079,26.3084,26.3439,71400.0
2007-04-26 10:20:00,37.07,37.15,37.06,37.15,45000.0,26.351,26.4079,26.3439,26.4079,45000.0
2007-04-26 10:25:00,37.15,37.31,37.13,37.3,50800.0,26.4079,26.5216,26.3937,26.5145,50800.0
2007-04-26 10:30:00,37.3,37.42,37.3,37.41,86800.0,26.5145,26.5998,26.5145,26.5927,86800.0
2007-04-26 10:35:00,37.41,37.49,37.41,37.42,140600.0,26.5927,26.6496,26.5927,26.5998,140600.0
2007-04-26 10:40:00,37.42,37.43,37.34,37.35,112000.0,26.5998,26.6069,26.543,26.5501,112000.0
2007-04-26 10:45:00,37.35,37.38,37.29,37.29,62000.0,26.5501,26.5714,26.5074,26.5074,62000.0
2007-04-26 10:50:00,37.29,37.29,37.16,37.17,71200.0,26.5074,26.5074,26.415,26.4221,71200.0
2007-04-26 10:55:00,37.16,37.25,37.16,37.2,66200.0,26.415,26.479,26.415,26.4435,66200.0
2007-04-26 11:00:00,37.2,37.24,37.19,37.22,30200.0,26.4435,26.4719,26.4363,26.4577,30200.0
2007-04-26 11:05:00,37.22,37.38,37.22,37.34,46400.0,26.4577,26.5714,26.4577,26.543,46400.0
2007-04-26 11:10:00,37.34,37.38,37.3,37.31,62400.0,26.543,26.5714,26.5145,26.5216,62400.0
2007-04-26 11:15:00,37.31,37.31,37.25,37.25,34800.0,26.5216,26.5216,26.479,26.479,34800.0
2007-04-26 11:20:00,37.26,37.26,37.12,37.13,48400.0,26.4861,26.4861,26.3866,26.3937,48400.0
2007-04-26 11:25:00,37.15,37.24,37.15,37.22,49400.0,26.4079,26.4719,26.4079,26.4577,49400.0
2007-04-26 11:30:00,37.21,37.23,37.2,37.23,29400.0,26.4506,26.4648,26.4435,26.4648,29400.0
2007-04-26 11:35:00,37.23,37.25,37.22,37.24,39600.0,26.4648,26.479,26.4577,26.4719,39600.0
2007-04-26 11:40:00,37.24,37.28,37.24,37.28,18200.0,26.4719,26.5003,26.4719,26.5003,18200.0
2007-04-26 11:45:00,37.28,37.32,37.26,37.27,38200.0,26.5003,26.5288,26.4861,26.4932,38200.0
2007-04-26 11:50:00,37.28,37.29,37.17,37.18,25000.0,26.5003,26.5074,26.4221,26.4292,25000.0
2007-04-26 11:55:00,37.18,37.21,37.11,37.2,61000.0,26.4292,26.4506,26.3795,26.4435,61000.0
2007-04-26 12:00:00,37.2,37.27,37.2,37.27,33000.0,26.4435,26.4932,26.4435,26.4932,33000.0
2007-04-26 12:05:00,37.27,37.29,37.26,37.29,18800.0,26.4932,26.5074,26.4861,26.5074,18800.0
2007-04-26 12:10:00,37.29,37.3,37.27,37.3,42400.0,26.5074,26.5145,26.4932,26.5145,42400.0
2007-04-26 12:15:00,37.3,37.35,37.3,37.35,24200.0,26.5145,26.5501,26.5145,26.5501,24200.0
2007-04-26 12:20:00,37.36,37.38,37.33,37.34,23800.0,26.5572,26.5714,26.5359,26.543,23800.0
2007-04-26 12:25:00,37.34,37.34,37.26,37.27,16600.0,26.543,26.543,26.4861,26.4932,16600.0
2007-04-26 12:30:00,37.27,37.31,37.27,37.31,6800.0,26.4932,26.5216,26.4932,26.5216,6800.0
2007-04-26 12:35:00,37.32,37.35,37.32,37.35,10200.0,26.5288,26.5501,26.5288,26.5501,10200.0
2007-04-26 12:40:00,37.35,37.35,37.32,37.34,18000.0,26.5501,26.5501,26.5288,26.543,18000.0
2007-04-26 12:45:00,37.33,37.34,37.3,37.31,11000.0,26.5359,26.543,26.5145,26.5216,11000.0
2007-04-26 12:50:00,37.3,37.3,37.27,37.27,23600.0,26.5145,26.5145,26.4932,26.4932,23600.0
2007-04-26 12:55:00,37.27,37.31,37.25,37.26,25800.0,26.4932,26.5216,26.479,26.4861,25800.0
2007-04-26 13:00:00,37.25,37.34,37.25,37.33,56400.0,26.479,26.543,26.479,26.5359,56400.0
2007-04-26 13:05:00,37.33,37.38,37.32,37.33,33200.0,26.5359,26.5714,26.5288,26.5359,33200.0
2007-04-26 13:10:00,37.34,37.41,37.33,37.4,17400.0,26.543,26.5927,26.5359,26.5856,17400.0
2007-04-26 13:15:00,37.41,37.43,37.36,37.36,32200.0,26.5927,26.6069,26.5572,26.5572,32200.0
2007-04-26 13:20:00,37.37,37.42,37.34,37.37,24200.0,26.5643,26.5998,26.543,26.5643,24200.0
2007-04-26 13:25:00,37.36,37.36,37.3,37.3,16400.0,26.5572,26.5572,26.5145,26.5145,16400.0
2007-04-26 13:30:00,37.31,37.32,37.29,37.32,14400.0,26.5216,26.5288,26.5074,26.5288,14400.0
2007-04-26 13:35:00,37.32,37.34,37.3,37.31,32200.0,26.5288,26.543,26.5145,26.5216,32200.0
2007-04-26 13:40:00,37.31,37.31,37.26,37.26,15200.0,26.5216,26.5216,26.4861,26.4861,15200.0
2007-04-26 13:45:00,37.25,37.32,37.25,37.28,47800.0,26.479,26.5288,26.479,26.5003,47800.0
2007-04-26 13:50:00,37.29,37.37,37.29,37.31,46200.0,26.5074,26.5643,26.5074,26.5216,46200.0
2007-04-26 13:55:00,37.31,37.31,37.25,37.25,66200.0,26.5216,26.5216,26.479,26.479,66200.0
2007-04-26 14:00:00,37.25,37.25,37.15,37.15,115000.0,26.479,26.479,26.4079,26.4079,115000.0
2007-04-26 14:05:00,37.15,37.27,37.15,37.27,45200.0,26.4079,26.4932,26.4079,26.4932,45200.0
2007-04-26 14:10:00,37.27,37.3,37.26,37.3,39000.0,26.4932,26.5145,26.4861,26.5145,39000.0
2007-04-26 14:15:00,37.29,37.31,37.24,37.25,52800.0,26.5074,26.5216,26.4719,26.479,52800.0
2007-04-26 14:20:00,37.24,37.3,37.23,37.26,53200.0,26.4719,26.5145,26.4648,26.4861,53200.0
2007-04-26 14:25:00,37.26,37.31,37.25,37.26,41400.0,26.4861,26.5216,26.479,26.4861,41400.0
2007-04-26 14:30:00,37.26,37.27,37.22,37.24,59400.0,26.4861,26.4932,26.4577,26.4719,59400.0
2007-04-26 14:35:00,37.25,37.31,37.24,37.29,18800.0,26.479,26.5216,26.4719,26.5074,18800.0
2007-04-26 14:40:00,37.29,37.33,37.27,37.27,57600.0,26.5074,26.5359,26.4932,26.4932,57600.0
2007-04-26 14:45:00,37.28,37.34,37.28,37.32,46600.0,26.5003,26.543,26.5003,26.5288,46600.0
2007-04-26 14:50:00,37.34,37.34,37.26,37.27,28400.0,26.543,26.543,26.4861,26.4932,28400.0
2007-04-26 14:55:00,37.27,37.3,37.26,37.3,39800.0,26.4932,26.5145,26.4861,26.5145,39800.0
2007-04-26 15:00:00,37.3,37.33,37.27,37.3,55000.0,26.5145,26.5359,26.4932,26.5145,55000.0
2007-04-26 15:05:00,37.3,37.34,37.28,37.34,53200.0,26.5145,26.543,26.5003,26.543,53200.0
2007-04-26 15:10:00,37.34,37.38,37.3,37.37,46200.0,26.543,26.5714,26.5145,26.5643,46200.0
2007-04-26 15:15:00,37.35,37.38,37.35,37.35,51200.0,26.5501,26.5714,26.5501,26.5501,51200.0
2007-04-26 15:20:00,37.34,37.35,37.33,37.35,37000.0,26.543,26.5501,26.5359,26.5501,37000.0
2007-04-26 15:25:00,37.35,37.4,37.35,37.38,45200.0,26.5501,26.5856,26.5501,26.5714,45200.0
2007-04-26 15:30:00,37.38,37.39,37.33,37.33,91800.0,26.5714,26.5785,26.5359,26.5359,91800.0
2007-04-26 15:35:00,37.33,37.38,37.33,37.37,61800.0,26.5359,26.5714,26.5359,26.5643,61800.0
2007-04-26 15:40:00,37.38,37.38,37.35,37.35,31800.0,26.5714,26.5714,26.5501,26.5501,31800.0
2007-04-26 15:45:00,37.35,37.38,37.34,37.34,132200.0,26.5501,26.5714,26.543,26.543,132200.0
2007-04-26 15:50:00,37.33,37.35,37.27,37.27,116400.0,26.5359,26.5501,26.4932,26.4932,116400.0
2007-04-26 15:55:00,37.27,37.31,37.27,37.27,114400.0,26.4932,26.5216,26.4932,26.4932,114400.0
2007-04-27 09:30:00,37.08,37.13,37.05,37.12,37200.0,26.3582,26.3937,26.3368,26.3866,37200.0
2007-04-27 09:35:00,37.06,37.11,36.94,36.94,64600.0,26.3439,26.3795,26.2586,26.2586,64600.0
2007-04-27 09:40:00,36.94,37.12,36.9,37.04,125200.0,26.2586,26.3866,26.2302,26.3297,125200.0
2007-04-27 09:45:00,37.05,37.15,36.98,36.99,97800.0,26.3368,26.4079,26.2871,26.2942,97800.0
2007-04-27 09:50:00,36.98,37.07,36.98,37.02,59600.0,26.2871,26.351,26.2871,26.3155,59600.0
2007-04-27 09:55:00,37.03,37.08,36.97,37.02,19200.0,26.3226,26.3582,26.28,26.3155,19200.0
2007-04-27 10:00:00,37.03,37.15,37.02,37.04,105400.0,26.3226,26.4079,26.3155,26.3297,105400.0
2007-04-27 10:05:00,37.04,37.11,37.0,37.04,57400.0,26.3297,26.3795,26.3013,26.3297,57400.0
2007-04-27 10:10:00,37.05,37.05,36.93,36.94,33800.0,26.3368,26.3368,26.2515,26.2586,33800.0
2007-04-27 10:15:00,36.93,37.07,36.93,37.05,68800.0,26.2515,26.351,26.2515,26.3368,68800.0
2007-04-27 10:20:00,37.06,37.12,37.02,37.08,21400.0,26.3439,26.3866,26.3155,26.3582,21400.0
2007-04-27 10:25:00,37.09,37.09,37.04,37.08,17400.0,26.3653,26.3653,26.3297,26.3582,17400.0
2007-04-27 10:30:00,37.08,37.11,37.02,37.05,57600.0,26.3582,26.3795,26.3155,26.3368,57600.0
2007-04-27 10:35:00,37.05,37.05,36.98,36.98,28200.0,26.3368,26.3368,26.2871,26.2871,28200.0
2007-04-27 10:40:00,36.98,37.05,36.95,37.01,38200.0,26.2871,26.3368,26.2657,26.3084,38200.0
2007-04-27 10:45:00,37.0,37.0,36.94,36.97,68200.0,26.3013,26.3013,26.2586,26.28,68200.0
2007-04-27 10:50:00,36.97,36.98,36.92,36.93,61000.0,26.28,26.2871,26.2444,26.2515,61000.0
2007-04-27 10:55:00,36.92,36.97,36.92,36.96,31000.0,26.2444,26.28,26.2444,26.2729,31000.0
2007-04-27 11:00:00,36.96,37.04,36.95,37.02,33000.0,26.2729,26.3297,26.2657,26.3155,33000.0
2007-04-27 11:05:00,37.02,37.03,36.97,36.97,25800.0,26.3155,26.3226,26.28,26.28,25800.0
2007-04-27 11:10:00,36.97,37.0,36.95,36.97,20800.0,26.28,26.3013,26.2657,26.28,20800.0
2007-04-27 11:15:00,36.96,37.03,36.95,37.02,18400.0,26.2729,26.3226,26.2657,26.3155,18400.0
2007-04-27 11:20:00,37.03,37.05,37.0,37.04,38800.0,26.3226,26.3368,26.3013,26.3297,38800.0
2007-04-27 11:25:00,37.02,37.05,37.02,37.05,45600.0,26.3155,26.3368,26.3155,26.3368,45600.0
2007-04-27 11:30:00,37.05,37.07,37.02,37.05,21400.0,26.3368,26.351,26.3155,26.3368,21400.0
2007-04-27 11:35:00,37.04,37.06,36.99,37.05,42200.0,26.3297,26.3439,26.2942,26.3368,42200.0
2007-04-27 11:40:00,37.05,37.11,37.05,37.06,49800.0,26.3368,26.3795,26.3368,26.3439,49800.0
2007-04-27 11:45:00,37.08,37.13,37.06,37.1,55600.0,26.3582,26.3937,26.3439,26.3724,55600.0
2007-04-27 11:50:00,37.1,37.15,37.1,37.15,29600.0,26.3724,26.4079,26.3724,26.4079,29600.0
2007-04-27 11:55:00,37.15,37.18,37.13,37.18,71200.0,26.4079,26.4292,26.3937,26.4292,71200.0
2007-04-27 12:00:00,37.18,37.29,37.16,37.27,49800.0,26.4292,26.5074,26.415,26.4932,49800.0
2007-04-27 12:05:00,37.26,37.27,37.12,37.15,96000.0,26.4861,26.4932,26.3866,26.4079,96000.0
2007-04-27 12:10:00,37.15,37.16,37.05,37.09,87000.0,26.4079,26.415,26.3368,26.3653,87000.0
2007-04-27 12:15:00,37.09,37.1,37.05,37.1,19400.0,26.3653,26.3724,26.3368,26.3724,19400.0
2007-04-27 12:20:00,37.1,37.15,37.1,37.13,34000.0,26.3724,26.4079,26.3724,26.3937,34000.0
2007-04-27 12:25:00,37.13,37.17,37.13,37.15,33200.0,26.3937,26.4221,26.3937,26.4079,33200.0
2007-04-27 12:30:00,37.15,37.17,37.12,37.12,23400.0,26.4079,26.4221,26.3866,26.3866,23400.0
2007-04-27 12:35:00,37.13,37.19,37.13,37.18,34200.0,26.3937,26.4363,26.3937,26.4292,34200.0
2007-04-27 12:40:00,37.18,37.24,37.16,37.19,33800.0,26.4292,26.4719,26.415,26.4363,33800.0
2007-04-27 12:45:00,37.19,37.2,37.15,37.19,26000.0,26.4363,26.4435,26.4079,26.4363,26000.0
2007-04-27 12:50:00,37.19,37.24,37.19,37.23,13200.0,26.4363,26.4719,26.4363,26.4648,13200.0
2007-04-27 12:55:00,37.24,37.24,37.19,37.21,16200.0,26.4719,26.4719,26.4363,26.4506,16200.0
2007-04-27 13:00:00,37.23,37.24,37.17,37.24,51400.0,26.4648,26.4719,26.4221,26.4719,51400.0
2007-04-27 13:05:00,37.23,37.23,37.18,37.19,47800.0,26.4648,26.4648,26.4292,26.4363,47800.0
2007-04-27 13:10:00,37.19,37.21,37.14,37.2,31600.0,26.4363,26.4506,26.4008,26.4435,31600.0
2007-04-27 13:15:00,37.21,37.25,37.2,37.2,25400.0,26.4506,26.479,26.4435,26.4435,25400.0
2007-04-27 13:20:00,37.23,37.32,37.23,37.27,47400.0,26.4648,26.5288,26.4648,26.4932,47400.0
2007-04-27 13:25:00,37.29,37.3,37.26,37.26,28400.0,26.5074,26.5145,26.4861,26.4861,28400.0
2007-04-27 13:30:00,37.27,37.34,37.27,37.34,54600.0,26.4932,26.543,26.4932,26.543,54600.0
2007-04-27 13:35:00,37.33,37.37,37.3,37.34,41400.0,26.5359,26.5643,26.5145,26.543,41400.0
2007-04-27 13:40:00,37.35,37.38,37.33,37.38,18600.0,26.5501,26.5714,26.5359,26.5714,18600.0
2007-04-27 13:45:00,37.37,37.37,37.25,37.25,28200.0,26.5643,26.5643,26.479,26.479,28200.0
2007-04-27 13:50:00,37.26,37.29,37.23,37.28,16200.0,26.4861,26.5074,26.4648,26.5003,16200.0
2007-04-27 13:55:00,37.28,37.29,37.23,37.28,45600.0,26.5003,26.5074,26.4648,26.5003,45600.0
2007-04-27 14:00:00,37.28,37.35,37.26,37.32,41200.0,26.5003,26.5501,26.4861,26.5288,41200.0
2007-04-27 14:05:00,37.32,37.36,37.31,37.35,14600.0,26.5288,26.5572,26.5216,26.5501,14600.0
2007-04-27 14:10:00,37.35,37.36,37.26,37.3,38600.0,26.5501,26.5572,26.4861,26.5145,38600.0
2007-04-27 14:15:00,37.3,37.38,37.3,37.35,48600.0,26.5145,26.5714,26.5145,26.5501,48600.0
2007-04-27 14:20:00,37.34,37.4,37.32,37.39,37800.0,26.543,26.5856,26.5288,26.5785,37800.0
2007-04-27 14:25:00,37.4,37.4,37.32,37.34,26400.0,26.5856,26.5856,26.5288,26.543,26400.0
2007-04-27 14:30:00,37.35,37.4,37.33,37.38,23200.0,26.5501,26.5856,26.5359,26.5714,23200.0
2007-04-27 14:35:00,37.39,37.43,37.38,37.42,42600.0,26.5785,26.6069,26.5714,26.5998,42600.0
2007-04-27 14:40:00,37.4,37.45,37.4,37.42,40000.0,26.5856,26.6212,26.5856,26.5998,40000.0
2007-04-27 14:45:00,37.42,37.48,37.42,37.47,40800.0,26.5998,26.6425,26.5998,26.6354,40800.0
2007-04-27 14:50:00,37.47,37.49,37.43,37.43,58000.0,26.6354,26.6496,26.6069,26.6069,58000.0
2007-04-27 14:55:00,37.43,37.43,37.37,37.38,26400.0,26.6069,26.6069,26.5643,26.5714,26400.0
2007-04-27 15:00:00,37.39,37.4,37.3,37.3,33400.0,26.5785,26.5856,26.5145,26.5145,33400.0
2007-04-27 15:05:00,37.29,37.29,37.21,37.22,63000.0,26.5074,26.5074,26.4506,26.4577,63000.0
2007-04-27 15:10:00,37.22,37.24,37.21,37.21,39400.0,26.4577,26.4719,26.4506,26.4506,39400.0
2007-04-27 15:15:00,37.22,37.27,37.22,37.24,32800.0,26.4577,26.4932,26.4577,26.4719,32800.0
2007-04-27 15:20:00,37.23,37.23,37.15,37.19,83200.0,26.4648,26.4648,26.4079,26.4363,83200.0
2007-04-27 15:25:00,37.19,37.2,37.13,37.14,92800.0,26.4363,26.4435,26.3937,26.4008,92800.0
2007-04-27 15:30:00,37.15,37.16,37.11,37.15,66000.0,26.4079,26.415,26.3795,26.4079,66000.0
2007-04-27 15:35:00,37.16,37.18,37.15,37.17,31200.0,26.415,26.4292,26.4079,26.4221,31200.0
2007-04-27 15:40:00,37.16,37.16,37.1,37.11,61400.0,26.415,26.415,26.3724,26.3795,61400.0
2007-04-27 15:45:00,37.1,37.18,37.09,37.18,40800.0,26.3724,26.4292,26.3653,26.4292,40800.0
2007-04-27 15:50:00,37.17,37.2,37.13,37.19,44800.0,26.4221,26.4435,26.3937,26.4363,44800.0
2007-04-27 15:55:00,37.19,37.21,37.15,37.15,61800.0,26.4363,26.4506,26.4079,26.4079,61800.0
2007-04-30 09:30:00,37.07,37.34,37.07,37.27,122600.0,26.351,26.543,26.351,26.4932,122600.0
2007-04-30 09:35:00,37.26,37.34,37.17,37.18,109800.0,26.4861,26.543,26.4221,26.4292,109800.0
2007-04-30 09:40:00,37.17,37.25,37.1,37.21,93000.0,26.4221,26.479,26.3724,26.4506,93000.0
2007-04-30 09:45:00,37.24,37.34,37.22,37.26,112800.0,26.4719,26.543,26.4577,26.4861,112800.0
2007-04-30 09:50:00,37.26,37.29,37.18,37.23,58000.0,26.4861,26.5074,26.4292,26.4648,58000.0
2007-04-30 09:55:00,37.25,37.33,37.2,37.27,61400.0,26.479,26.5359,26.4435,26.4932,61400.0
2007-04-30 10:00:00,37.28,37.32,37.24,37.3,37200.0,26.5003,26.5288,26.4719,26.5145,37200.0
2007-04-30 10:05:00,37.32,37.34,37.28,37.31,46000.0,26.5288,26.543,26.5003,26.5216,46000.0
2007-04-30 10:10:00,37.31,37.35,37.3,37.33,37800.0,26.5216,26.5501,26.5145,26.5359,37800.0
2007-04-30 10:15:00,37.33,37.33,37.25,37.27,36800.0,26.5359,26.5359,26.479,26.4932,36800.0
2007-04-30 10:20:00,37.27,37.31,37.21,37.25,39800.0,26.4932,26.5216,26.4506,26.479,39800.0
2007-04-30 10:25:00,37.24,37.32,37.22,37.32,26800.0,26.4719,26.5288,26.4577,26.5288,26800.0
2007-04-30 10:30:00,37.32,37.32,37.24,37.24,39600.0,26.5288,26.5288,26.4719,26.4719,39600.0
2007-04-30 10:35:00,37.24,37.29,37.21,37.24,45800.0,26.4719,26.5074,26.4506,26.4719,45800.0
2007-04-30 10:40:00,37.25,37.25,37.21,37.23,37800.0,26.479,26.479,26.4506,26.4648,37800.0
2007-04-30 10:45:00,37.23,37.23,37.18,37.21,35600.0,26.4648,26.4648,26.4292,26.4506,35600.0
2007-04-30 10:50:00,37.21,37.25,37.18,37.24,37000.0,26.4506,26.479,26.4292,26.4719,37000.0
2007-04-30 10:55:00,37.24,37.28,37.23,37.27,61200.0,26.4719,26.5003,26.4648,26.4932,61200.0
2007-04-30 11:00:00,37.25,37.28,37.24,37.27,16800.0,26.479,26.5003,26.4719,26.4932,16800.0
2007-04-30 11:05:00,37.27,37.41,37.27,37.37,63200.0,26.4932,26.5927,26.4932,26.5643,63200.0
2007-04-30 11:10:00,37.36,37.44,37.35,37.35,68200.0,26.5572,26.6141,26.5501,26.5501,68200.0
2007-04-30 11:15:00,37.35,37.35,37.24,37.29,39400.0,26.5501,26.5501,26.4719,26.5074,39400.0
2007-04-30 11:20:00,37.29,37.31,37.21,37.23,22600.0,26.5074,26.5216,26.4506,26.4648,22600.0
2007-04-30 11:25:00,37.24,37.24,37.18,37.2,35000.0,26.4719,26.4719,26.4292,26.4435,35000.0
2007-04-30 11:30:00,37.2,37.27,37.18,37.27,26600.0,26.4435,26.4932,26.4292,26.4932,26600.0
2007-04-30 11:35:00,37.26,37.27,37.2,37.2,26600.0,26.4861,26.4932,26.4435,26.4435,26600.0
2007-04-30 11:40:00,37.2,37.2,37.1,37.16,38600.0,26.4435,26.4435,26.3724,26.415,38600.0
2007-04-30 11:45:00,37.14,37.2,37.11,37.15,31800.0,26.4008,26.4435,26.3795,26.4079,31800.0
2007-04-30 11:50:00,37.15,37.18,37.12,37.18,16600.0,26.4079,26.4292,26.3866,26.4292,16600.0
2007-04-30 11:55:00,37.17,37.18,37.13,37.16,34400.0,26.4221,26.4292,26.3937,26.415,34400.0
2007-04-30 12:00:00,37.16,37.18,37.15,37.17,19800.0,26.415,26.4292,26.4079,26.4221,19800.0
2007-04-30 12:05:00,37.18,37.26,37.17,37.21,48400.0,26.4292,26.4861,26.4221,26.4506,48400.0
2007-04-30 12:10:00,37.21,37.26,37.21,37.23,31600.0,26.4506,26.4861,26.4506,26.4648,31600.0
2007-04-30 12:15:00,37.23,37.32,37.23,37.3,82000.0,26.4648,26.5288,26.4648,26.5145,82000.0
2007-04-30 12:20:00,37.32,37.34,37.29,37.31,68200.0,26.5288,26.543,26.5074,26.5216,68200.0
2007-04-30 12:25:00,37.3,37.35,37.29,37.31,24800.0,26.5145,26.5501,26.5074,26.5216,24800.0
2007-04-30 12:30:00,37.33,37.35,37.32,37.34,14200.0,26.5359,26.5501,26.5288,26.543,14200.0
2007-04-30 12:35:00,37.34,37.34,37.31,37.32,21800.0,26.543,26.543,26.5216,26.5288,21800.0
2007-04-30 12:40:00,37.34,37.38,37.34,37.36,23200.0,26.543,26.5714,26.543,26.5572,23200.0
2007-04-30 12:45:00,37.36,37.4,37.36,37.38,24600.0,26.5572,26.5856,26.5572,26.5714,24600.0
2007-04-30 12:50:00,37.38,37.38,37.36,37.37,13000.0,26.5714,26.5714,26.5572,26.5643,13000.0
2007-04-30 12:55:00,37.38,37.39,37.35,37.38,24000.0,26.5714,26.5785,26.5501,26.5714,24000.0
2007-04-30 13:00:00,37.37,37.42,37.34,37.42,20600.0,26.5643,26.5998,26.543,26.5998,20600.0
2007-04-30 13:05:00,37.42,37.48,37.39,37.45,48600.0,26.5998,26.6425,26.5785,26.6212,48600.0
2007-04-30 13:10:00,37.45,37.46,37.41,37.42,32000.0,26.6212,26.6283,26.5927,26.5998,32000.0
2007-04-30 13:15:00,37.43,37.48,37.43,37.47,15200.0,26.6069,26.6425,26.6069,26.6354,15200.0
2007-04-30 13:20:00,37.46,37.48,37.43,37.45,18200.0,26.6283,26.6425,26.6069,26.6212,18200.0
2007-04-30 13:25:00,37.45,37.46,37.38,37.4,14000.0,26.6212,26.6283,26.5714,26.5856,14000.0
2007-04-30 13:30:00,37.38,37.43,37.38,37.41,11000.0,26.5714,26.6069,26.5714,26.5927,11000.0
2007-04-30 13:35:00,37.4,37.47,37.38,37.46,37200.0,26.5856,26.6354,26.5714,26.6283,37200.0
2007-04-30 13:40:00,37.46,37.48,37.44,37.47,18000.0,26.6283,26.6425,26.6141,26.6354,18000.0
2007-04-30 13:45:00,37.47,37.5,37.44,37.45,34400.0,26.6354,26.6567,26.6141,26.6212,34400.0
2007-04-30 13:50:00,37.45,37.48,37.45,37.48,16000.0,26.6212,26.6425,26.6212,26.6425,16000.0
2007-04-30 13:55:00,37.46,37.51,37.46,37.49,44400.0,26.6283,26.6638,26.6283,26.6496,44400.0
2007-04-30 14:00:00,37.51,37.56,37.48,37.55,73200.0,26.6638,26.6994,26.6425,26.6923,73200.0
2007-04-30 14:05:00,37.55,37.61,37.54,37.56,103400.0,26.6923,26.7349,26.6851,26.6994,103400.0
2007-04-30 14:10:00,37.56,37.56,37.52,37.56,51800.0,26.6994,26.6994,26.6709,26.6994,51800.0
2007-04-30 14:15:00,37.55,37.59,37.54,37.55,95000.0,26.6923,26.7207,26.6851,26.6923,95000.0
2007-04-30 14:20:00,37.55,37.56,37.51,37.52,157800.0,26.6923,26.6994,26.6638,26.6709,157800.0
2007-04-30 14:25:00,37.53,37.54,37.3,37.38,104800.0,26.678,26.6851,26.5145,26.5714,104800.0
2007-04-30 14:30:00,37.38,37.38,37.29,37.32,88400.0,26.5714,26.5714,26.5074,26.5288,88400.0
2007-04-30 14:35:00,37.32,37.33,37.21,37.26,68600.0,26.5288,26.5359,26.4506,26.4861,68600.0
2007-04-30 14:40:00,37.24,37.3,37.18,37.21,118000.0,26.4719,26.5145,26.4292,26.4506,118000.0
2007-04-30 14:45:00,37.21,37.24,37.09,37.12,39200.0,26.4506,26.4719,26.3653,26.3866,39200.0
2007-04-30 14:50:00,37.12,37.14,37.07,37.13,62600.0,26.3866,26.4008,26.351,26.3937,62600.0
2007-04-30 14:55:00,37.13,37.18,37.13,37.17,85800.0,26.3937,26.4292,26.3937,26.4221,85800.0
2007-04-30 15:00:00,37.15,37.24,37.15,37.19,150600.0,26.4079,26.4719,26.4079,26.4363,150600.0
2007-04-30 15:05:00,37.19,37.21,37.14,37.15,83000.0,26.4363,26.4506,26.4008,26.4079,83000.0
2007-04-30 15:10:00,37.15,37.15,37.05,37.06,59000.0,26.4079,26.4079,26.3368,26.3439,59000.0
2007-04-30 15:15:00,37.05,37.13,37.05,37.1,59600.0,26.3368,26.3937,26.3368,26.3724,59600.0
2007-04-30 15:20:00,37.12,37.12,37.09,37.1,72400.0,26.3866,26.3866,26.3653,26.3724,72400.0
2007-04-30 15:25:00,37.1,37.1,37.06,37.07,35800.0,26.3724,26.3724,26.3439,26.351,35800.0
2007-04-30 15:30:00,37.07,37.09,37.05,37.06,62200.0,26.351,26.3653,26.3368,26.3439,62200.0
2007-04-30 15:35:00,37.06,37.07,36.91,36.92,79800.0,26.3439,26.351,26.2373,26.2444,79800.0
2007-04-30 15:40:00,36.92,36.94,36.83,36.84,59800.0,26.2444,26.2586,26.1804,26.1876,59800.0
2007-04-30 15:45:00,36.85,36.87,36.83,36.85,81200.0,26.1947,26.2089,26.1804,26.1947,81200.0
2007-04-30 15:50:00,36.85,36.85,36.79,36.79,67600.0,26.1947,26.1947,26.152,26.152,67600.0
2007-04-30 15:55:00,36.79,36.82,36.73,36.76,113400.0,26.152,26.1733,26.1094,26.1307,113400.0
2007-05-01 09:30:00,37.37,38.2,36.9,37.71,281800.0,26.5643,27.1543,26.2302,26.806,281800.0
2007-05-01 09:35:00,37.7,37.98,37.52,37.75,467800.0,26.7989,26.9979,26.6709,26.8344,467800.0
2007-05-01 09:40:00,37.75,37.77,37.41,37.43,236000.0,26.8344,26.8486,26.5927,26.6069,236000.0
2007-05-01 09:45:00,37.43,37.48,37.21,37.26,328800.0,26.6069,26.6425,26.4506,26.4861,328800.0
2007-05-01 09:50:00,37.24,37.63,37.23,37.48,235600.0,26.4719,26.7491,26.4648,26.6425,235600.0
2007-05-01 09:55:00,37.48,37.59,37.41,37.44,101200.0,26.6425,26.7207,26.5927,26.6141,101200.0
2007-05-01 10:00:00,37.47,37.55,37.24,37.27,162600.0,26.6354,26.6923,26.4719,26.4932,162600.0
2007-05-01 10:05:00,37.27,37.29,37.06,37.09,161200.0,26.4932,26.5074,26.3439,26.3653,161200.0
2007-05-01 10:10:00,37.1,37.24,37.06,37.16,156600.0,26.3724,26.4719,26.3439,26.415,156600.0
2007-05-01 10:15:00,37.17,37.23,37.04,37.19,201800.0,26.4221,26.4648,26.3297,26.4363,201800.0
2007-05-01 10:20:00,37.21,37.27,37.13,37.18,97400.0,26.4506,26.4932,26.3937,26.4292,97400.0
2007-05-01 10:25:00,37.2,37.35,37.2,37.3,133200.0,26.4435,26.5501,26.4435,26.5145,133200.0
2007-05-01 10:30:00,37.3,37.4,37.28,37.3,247000.0,26.5145,26.5856,26.5003,26.5145,247000.0
2007-05-01 10:35:00,37.3,37.44,37.3,37.39,167400.0,26.5145,26.6141,26.5145,26.5785,167400.0
2007-05-01 10:40:00,37.38,37.39,37.24,37.31,144800.0,26.5714,26.5785,26.4719,26.5216,144800.0
2007-05-01 10:45:00,37.31,37.5,37.31,37.49,223800.0,26.5216,26.6567,26.5216,26.6496,223800.0
2007-05-01 10:50:00,37.48,37.56,37.43,37.56,143600.0,26.6425,26.6994,26.6069,26.6994,143600.0
2007-05-01 10:55:00,37.55,37.85,37.55,37.82,121000.0,26.6923,26.9055,26.6923,26.8842,121000.0
2007-05-01 11:00:00,37.82,37.83,37.71,37.8,92600.0,26.8842,26.8913,26.806,26.87,92600.0
2007-05-01 11:05:00,37.8,37.9,37.76,37.9,82200.0,26.87,26.941,26.8415,26.941,82200.0
2007-05-01 11:10:00,37.9,38.1,37.9,38.09,115000.0,26.941,27.0832,26.941,27.0761,115000.0
2007-05-01 11:15:00,38.08,38.35,38.08,38.34,149800.0,27.069,27.2609,27.069,27.2538,149800.0
2007-05-01 11:20:00,38.34,38.43,38.17,38.21,194600.0,27.2538,27.3178,27.133,27.1614,194600.0
2007-05-01 11:25:00,38.21,38.41,38.19,38.27,125800.0,27.1614,27.3036,27.1472,27.2041,125800.0
2007-05-01 11:30:00,38.26,38.35,38.24,38.34,90000.0,27.197,27.2609,27.1827,27.2538,90000.0
2007-05-01 11:35:00,38.33,38.34,38.2,38.2,105800.0,27.2467,27.2538,27.1543,27.1543,105800.0
2007-05-01 11:40:00,38.21,38.22,38.17,38.22,64200.0,27.1614,27.1685,27.133,27.1685,64200.0
2007-05-01 11:45:00,38.22,38.23,38.02,38.06,82200.0,27.1685,27.1756,27.0263,27.0548,82200.0
2007-05-01 11:50:00,38.06,38.11,38.0,38.11,77800.0,27.0548,27.0903,27.0121,27.0903,77800.0
2007-05-01 11:55:00,38.12,38.14,37.99,38.02,65600.0,27.0974,27.1116,27.005,27.0263,65600.0
2007-05-01 12:00:00,37.99,38.1,37.95,38.06,140000.0,27.005,27.0832,26.9766,27.0548,140000.0
2007-05-01 12:05:00,38.08,38.23,38.08,38.21,110000.0,27.069,27.1756,27.069,27.1614,110000.0
2007-05-01 12:10:00,38.21,38.21,38.18,38.19,48000.0,27.1614,27.1614,27.1401,27.1472,48000.0
2007-05-01 12:15:00,38.19,38.29,38.18,38.27,76600.0,27.1472,27.2183,27.1401,27.2041,76600.0
2007-05-01 12:20:00,38.29,38.29,38.25,38.27,62000.0,27.2183,27.2183,27.1898,27.2041,62000.0
2007-05-01 12:25:00,38.27,38.27,38.23,38.26,86200.0,27.2041,27.2041,27.1756,27.197,86200.0
2007-05-01 12:30:00,38.26,38.3,38.25,38.3,53400.0,27.197,27.2254,27.1898,27.2254,53400.0
2007-05-01 12:35:00,38.31,38.55,38.31,38.55,145800.0,27.2325,27.4031,27.2325,27.4031,145800.0
2007-05-01 12:40:00,38.53,38.66,38.52,38.55,189600.0,27.3889,27.4813,27.3818,27.4031,189600.0
2007-05-01 12:45:00,38.56,38.57,38.5,38.5,97400.0,27.4102,27.4173,27.3676,27.3676,97400.0
2007-05-01 12:50:00,38.5,38.58,38.47,38.49,241600.0,27.3676,27.4244,27.3462,27.3604,241600.0
2007-05-01 12:55:00,38.49,38.52,38.35,38.35,161200.0,27.3604,27.3818,27.2609,27.2609,161200.0
2007-05-01 13:00:00,38.35,38.44,38.3,38.4,147600.0,27.2609,27.3249,27.2254,27.2965,147600.0
2007-05-01 13:05:00,38.43,38.46,38.38,38.38,64600.0,27.3178,27.3391,27.2823,27.2823,64600.0
2007-05-01 13:10:00,38.38,38.38,38.15,38.16,85800.0,27.2823,27.2823,27.1188,27.1259,85800.0
2007-05-01 13:15:00,38.16,38.27,38.12,38.24,93200.0,27.1259,27.2041,27.0974,27.1827,93200.0
2007-05-01 13:20:00,38.24,38.26,38.12,38.16,65400.0,27.1827,27.197,27.0974,27.1259,65400.0
2007-05-01 13:25:00,38.15,38.3,38.15,38.21,59800.0,27.1188,27.2254,27.1188,27.1614,59800.0
2007-05-01 13:30:00,38.2,38.24,38.16,38.23,45600.0,27.1543,27.1827,27.1259,27.1756,45600.0
2007-05-01 13:35:00,38.24,38.31,38.24,38.31,84200.0,27.1827,27.2325,27.1827,27.2325,84200.0
2007-05-01 13:40:00,38.31,38.44,38.31,38.31,95600.0,27.2325,27.3249,27.2325,27.2325,95600.0
2007-05-01 13:45:00,38.32,38.32,38.2,38.23,96000.0,27.2396,27.2396,27.1543,27.1756,96000.0
2007-05-01 13:50:00,38.23,38.24,38.15,38.17,124200.0,27.1756,27.1827,27.1188,27.133,124200.0
2007-05-01 13:55:00,38.17,38.22,38.16,38.17,84200.0,27.133,27.1685,27.1259,27.133,84200.0
2007-05-01 14:00:00,38.17,38.2,38.08,38.1,120800.0,27.133,27.1543,27.069,27.0832,120800.0
2007-05-01 14:05:00,38.1,38.1,38.06,38.07,69400.0,27.0832,27.0832,27.0548,27.0619,69400.0
2007-05-01 14:10:00,38.07,38.21,37.97,37.99,86400.0,27.0619,27.1614,26.9908,27.005,86400.0
2007-05-01 14:15:00,37.99,38.08,37.98,38.08,68200.0,27.005,27.069,26.9979,27.069,68200.0
2007-05-01 14:20:00,38.08,38.15,38.08,38.08,81400.0,27.069,27.1188,27.069,27.069,81400.0
2007-05-01 14:25:00,38.07,38.13,38.05,38.12,64800.0,27.0619,27.1045,27.0477,27.0974,64800.0
2007-05-01 14:30:00,38.12,38.12,38.02,38.03,78400.0,27.0974,27.0974,27.0263,27.0335,78400.0
2007-05-01 14:35:00,38.03,38.12,38.01,38.1,104800.0,27.0335,27.0974,27.0192,27.0832,104800.0
2007-05-01 14:40:00,38.1,38.13,38.09,38.13,58000.0,27.0832,27.1045,27.0761,27.1045,58000.0
2007-05-01 14:45:00,38.13,38.13,38.08,38.08,67200.0,27.1045,27.1045,27.069,27.069,67200.0
2007-05-01 14:50:00,38.09,38.1,38.0,38.02,63000.0,27.0761,27.0832,27.0121,27.0263,63000.0
2007-05-01 14:55:00,38.02,38.04,37.97,37.97,57400.0,27.0263,27.0406,26.9908,26.9908,57400.0
2007-05-01 15:00:00,37.97,38.01,37.95,37.95,64000.0,26.9908,27.0192,26.9766,26.9766,64000.0
2007-05-01 15:05:00,37.96,37.97,37.92,37.95,87800.0,26.9837,26.9908,26.9553,26.9766,87800.0
2007-05-01 15:10:00,37.96,37.99,37.95,37.98,56600.0,26.9837,27.005,26.9766,26.9979,56600.0
2007-05-01 15:15:00,37.98,37.98,37.93,37.94,52600.0,26.9979,26.9979,26.9624,26.9695,52600.0
2007-05-01 15:20:00,37.93,37.95,37.92,37.92,44800.0,26.9624,26.9766,26.9553,26.9553,44800.0
2007-05-01 15:25:00,37.92,37.94,37.84,37.84,60800.0,26.9553,26.9695,26.8984,26.8984,60800.0
2007-05-01 15:30:00,37.85,37.98,37.81,37.94,241400.0,26.9055,26.9979,26.8771,26.9695,241400.0
2007-05-01 15:35:00,37.92,37.92,37.76,37.8,174200.0,26.9553,26.9553,26.8415,26.87,174200.0
2007-05-01 15:40:00,37.79,38.05,37.68,37.91,513600.0,26.8629,27.0477,26.7847,26.9482,513600.0
2007-05-01 15:45:00,37.91,37.92,37.85,37.87,150600.0,26.9482,26.9553,26.9055,26.9197,150600.0
2007-05-01 15:50:00,37.87,37.89,37.85,37.87,141600.0,26.9197,26.9339,26.9055,26.9197,141600.0
2007-05-01 15:55:00,37.88,37.92,37.85,37.9,148000.0,26.9268,26.9553,26.9055,26.941,148000.0
2007-05-02 09:30:00,37.96,38.15,37.85,38.14,137000.0,26.9837,27.1188,26.9055,27.1116,137000.0
2007-05-02 09:35:00,38.14,38.19,38.04,38.07,82200.0,27.1116,27.1472,27.0406,27.0619,82200.0
2007-05-02 09:40:00,38.09,38.18,38.08,38.15,68400.0,27.0761,27.1401,27.069,27.1188,68400.0
2007-05-02 09:45:00,38.15,38.3,38.14,38.2,67000.0,27.1188,27.2254,27.1116,27.1543,67000.0
2007-05-02 09:50:00,38.19,38.37,38.18,38.24,71400.0,27.1472,27.2751,27.1401,27.1827,71400.0
2007-05-02 09:55:00,38.22,38.22,38.09,38.13,46400.0,27.1685,27.1685,27.0761,27.1045,46400.0
2007-05-02 10:00:00,38.13,38.27,38.1,38.27,40800.0,27.1045,27.2041,27.0832,27.2041,40800.0
2007-05-02 10:05:00,38.26,38.32,38.25,38.26,42600.0,27.197,27.2396,27.1898,27.197,42600.0
2007-05-02 10:10:00,38.27,38.27,38.21,38.27,43600.0,27.2041,27.2041,27.1614,27.2041,43600.0
2007-05-02 10:15:00,38.27,38.31,38.21,38.23,50000.0,27.2041,27.2325,27.1614,27.1756,50000.0
2007-05-02 10:20:00,38.22,38.24,38.21,38.23,29400.0,27.1685,27.1827,27.1614,27.1756,29400.0
2007-05-02 10:25:00,38.22,38.24,38.22,38.23,18800.0,27.1685,27.1827,27.1685,27.1756,18800.0
2007-05-02 10:30:00,38.23,38.33,38.16,38.29,142400.0,27.1756,27.2467,27.1259,27.2183,142400.0
2007-05-02 10:35:00,38.29,38.36,38.24,38.33,96600.0,27.2183,27.268,27.1827,27.2467,96600.0
2007-05-02 10:40:00,38.33,38.38,38.3,38.37,111800.0,27.2467,27.2823,27.2254,27.2751,111800.0
2007-05-02 10:45:00,38.37,38.42,38.35,38.35,43800.0,27.2751,27.3107,27.2609,27.2609,43800.0
2007-05-02 10:50:00,38.34,38.39,38.32,38.34,86200.0,27.2538,27.2894,27.2396,27.2538,86200.0
2007-05-02 10:55:00,38.34,38.36,38.3,38.3,46000.0,27.2538,27.268,27.2254,27.2254,46000.0
2007-05-02 11:00:00,38.29,38.29,38.13,38.13,63600.0,27.2183,27.2183,27.1045,27.1045,63600.0
2007-05-02 11:05:00,38.13,38.21,38.1,38.16,96200.0,27.1045,27.1614,27.0832,27.1259,96200.0
2007-05-02 11:10:00,38.16,38.21,38.15,38.18,57600.0,27.1259,27.1614,27.1188,27.1401,57600.0
2007-05-02 11:15:00,38.17,38.27,38.17,38.27,47800.0,27.133,27.2041,27.133,27.2041,47800.0
2007-05-02 11:20:00,38.27,38.35,38.27,38.34,45800.0,27.2041,27.2609,27.2041,27.2538,45800.0
2007-05-02 11:25:00,38.34,38.38,38.31,38.36,68800.0,27.2538,27.2823,27.2325,27.268,68800.0
2007-05-02 11:30:00,38.37,38.4,38.35,38.38,55200.0,27.2751,27.2965,27.2609,27.2823,55200.0
2007-05-02 11:35:00,38.38,38.39,38.3,38.31,56200.0,27.2823,27.2894,27.2254,27.2325,56200.0
2007-05-02 11:40:00,38.31,38.31,38.16,38.18,54400.0,27.2325,27.2325,27.1259,27.1401,54400.0
2007-05-02 11:45:00,38.19,38.22,38.13,38.2,72000.0,27.1472,27.1685,27.1045,27.1543,72000.0
2007-05-02 11:50:00,38.22,38.26,38.22,38.24,21200.0,27.1685,27.197,27.1685,27.1827,21200.0
2007-05-02 11:55:00,38.24,38.38,38.23,38.37,40600.0,27.1827,27.2823,27.1756,27.2751,40600.0
2007-05-02 12:00:00,38.38,38.45,38.36,38.4,68200.0,27.2823,27.332,27.268,27.2965,68200.0
2007-05-02 12:05:00,38.38,38.41,38.33,38.33,61600.0,27.2823,27.3036,27.2467,27.2467,61600.0
2007-05-02 12:10:00,38.32,38.4,38.31,38.39,46200.0,27.2396,27.2965,27.2325,27.2894,46200.0
2007-05-02 12:15:00,38.4,38.46,38.38,38.45,34800.0,27.2965,27.3391,27.2823,27.332,34800.0
2007-05-02 12:20:00,38.45,38.52,38.45,38.47,82200.0,27.332,27.3818,27.332,27.3462,82200.0
2007-05-02 12:25:00,38.48,38.54,38.43,38.52,54200.0,27.3533,27.396,27.3178,27.3818,54200.0
2007-05-02 12:30:00,38.52,38.55,38.51,38.52,36800.0,27.3818,27.4031,27.3747,27.3818,36800.0
2007-05-02 12:35:00,38.52,38.52,38.48,38.48,29800.0,27.3818,27.3818,27.3533,27.3533,29800.0
2007-05-02 12:40:00,38.49,38.54,38.49,38.5,42600.0,27.3604,27.396,27.3604,27.3676,42600.0
2007-05-02 12:45:00,38.51,38.55,38.48,38.54,42800.0,27.3747,27.4031,27.3533,27.396,42800.0
2007-05-02 12:50:00,38.53,38.6,38.52,38.6,62800.0,27.3889,27.4386,27.3818,27.4386,62800.0
2007-05-02 12:55:00,38.6,38.6,38.55,38.56,24200.0,27.4386,27.4386,27.4031,27.4102,24200.0
2007-05-02 13:00:00,38.56,38.68,38.56,38.68,70400.0,27.4102,27.4955,27.4102,27.4955,70400.0
2007-05-02 13:05:00,38.69,38.71,38.63,38.67,58000.0,27.5026,27.5168,27.46,27.4884,58000.0
2007-05-02 13:10:00,38.67,38.68,38.62,38.63,23000.0,27.4884,27.4955,27.4529,27.46,23000.0
2007-05-02 13:15:00,38.64,38.65,38.62,38.63,20600.0,27.4671,27.4742,27.4529,27.46,20600.0
2007-05-02 13:20:00,38.65,38.75,38.65,38.7,52400.0,27.4742,27.5453,27.4742,27.5097,52400.0
2007-05-02 13:25:00,38.71,38.71,38.65,38.66,23000.0,27.5168,27.5168,27.4742,27.4813,23000.0
2007-05-02 13:30:00,38.65,38.71,38.65,38.68,26600.0,27.4742,27.5168,27.4742,27.4955,26600.0
2007-05-02 13:35:00,38.7,38.76,38.7,38.73,30200.0,27.5097,27.5524,27.5097,27.531,30200.0
2007-05-02 13:40:00,38.74,38.74,38.66,38.7,38600.0,27.5382,27.5382,27.4813,27.5097,38600.0
2007-05-02 13:45:00,38.71,38.71,38.57,38.57,68000.0,27.5168,27.5168,27.4173,27.4173,68000.0
2007-05-02 13:50:00,38.6,38.6,38.55,38.59,44800.0,27.4386,27.4386,27.4031,27.4315,44800.0
2007-05-02 13:55:00,38.59,38.6,38.56,38.6,31000.0,27.4315,27.4386,27.4102,27.4386,31000.0
2007-05-02 14:00:00,38.59,38.61,38.56,38.6,45200.0,27.4315,27.4457,27.4102,27.4386,45200.0
2007-05-02 14:05:00,38.6,38.65,38.59,38.65,32200.0,27.4386,27.4742,27.4315,27.4742,32200.0
2007-05-02 14:10:00,38.65,38.68,38.64,38.66,34800.0,27.4742,27.4955,27.4671,27.4813,34800.0
2007-05-02 14:15:00,38.66,38.69,38.61,38.62,51400.0,27.4813,27.5026,27.4457,27.4529,51400.0
2007-05-02 14:20:00,38.63,38.66,38.61,38.66,27600.0,27.46,27.4813,27.4457,27.4813,27600.0
2007-05-02 14:25:00,38.65,38.71,38.65,38.71,24000.0,27.4742,27.5168,27.4742,27.5168,24000.0
2007-05-02 14:30:00,38.7,38.76,38.7,38.73,59400.0,27.5097,27.5524,27.5097,27.531,59400.0
2007-05-02 14:35:00,38.74,38.77,38.73,38.74,45200.0,27.5382,27.5595,27.531,27.5382,45200.0
2007-05-02 14:40:00,38.74,38.77,38.74,38.77,40600.0,27.5382,27.5595,27.5382,27.5595,40600.0
2007-05-02 14:45:00,38.77,38.77,38.74,38.74,47400.0,27.5595,27.5595,27.5382,27.5382,47400.0
2007-05-02 14:50:00,38.73,38.76,38.72,38.74,33400.0,27.531,27.5524,27.5239,27.5382,33400.0
2007-05-02 14:55:00,38.73,38.74,38.71,38.72,40600.0,27.531,27.5382,27.5168,27.5239,40600.0
2007-05-02 15:00:00,38.72,38.73,38.7,38.72,146400.0,27.5239,27.531,27.5097,27.5239,146400.0
2007-05-02 15:05:00,38.71,38.74,38.69,38.7,91400.0,27.5168,27.5382,27.5026,27.5097,91400.0
2007-05-02 15:10:00,38.7,38.74,38.69,38.72,109600.0,27.5097,27.5382,27.5026,27.5239,109600.0
2007-05-02 15:15:00,38.73,38.73,38.71,38.73,74000.0,27.531,27.531,27.5168,27.531,74000.0
2007-05-02 15:20:00,38.73,38.75,38.72,38.74,87200.0,27.531,27.5453,27.5239,27.5382,87200.0
2007-05-02 15:25:00,38.74,38.8,38.74,38.8,69600.0,27.5382,27.5808,27.5382,27.5808,69600.0
2007-05-02 15:30:00,38.8,38.8,38.76,38.77,77000.0,27.5808,27.5808,27.5524,27.5595,77000.0
2007-05-02 15:35:00,38.77,38.77,38.73,38.74,71200.0,27.5595,27.5595,27.531,27.5382,71200.0
2007-05-02 15:40:00,38.74,38.74,38.71,38.71,67600.0,27.5382,27.5382,27.5168,27.5168,67600.0
2007-05-02 15:45:00,38.7,38.74,38.69,38.74,96600.0,27.5097,27.5382,27.5026,27.5382,96600.0
2007-05-02 15:50:00,38.74,38.74,38.68,38.69,77600.0,27.5382,27.5382,27.4955,27.5026,77600.0
2007-05-02 15:55:00,38.7,38.76,38.7,38.73,120200.0,27.5097,27.5524,27.5097,27.531,120200.0
2007-05-03 09:30:00,38.63,38.65,38.4,38.44,81400.0,27.46,27.4742,27.2965,27.3249,81400.0
2007-05-03 09:35:00,38.43,38.71,38.41,38.68,164000.0,27.3178,27.5168,27.3036,27.4955,164000.0
2007-05-03 09:40:00,38.69,38.9,38.68,38.8,153600.0,27.5026,27.6519,27.4955,27.5808,153600.0
2007-05-03 09:45:00,38.8,38.85,38.7,38.71,72200.0,27.5808,27.6163,27.5097,27.5168,72200.0
2007-05-03 09:50:00,38.71,38.73,38.66,38.7,51400.0,27.5168,27.531,27.4813,27.5097,51400.0
2007-05-03 09:55:00,38.69,38.74,38.65,38.66,75400.0,27.5026,27.5382,27.4742,27.4813,75400.0
2007-05-03 10:00:00,38.67,38.72,38.59,38.62,122800.0,27.4884,27.5239,27.4315,27.4529,122800.0
2007-05-03 10:05:00,38.62,38.63,38.38,38.38,75000.0,27.4529,27.46,27.2823,27.2823,75000.0
2007-05-03 10:10:00,38.38,38.39,38.31,38.38,74400.0,27.2823,27.2894,27.2325,27.2823,74400.0
2007-05-03 10:15:00,38.37,38.51,38.35,38.51,87000.0,27.2751,27.3747,27.2609,27.3747,87000.0
2007-05-03 10:20:00,38.51,38.52,38.38,38.38,69800.0,27.3747,27.3818,27.2823,27.2823,69800.0
2007-05-03 10:25:00,38.37,38.49,38.33,38.46,67200.0,27.2751,27.3604,27.2467,27.3391,67200.0
2007-05-03 10:30:00,38.45,38.51,38.3,38.46,150200.0,27.332,27.3747,27.2254,27.3391,150200.0
2007-05-03 10:35:00,38.46,38.51,38.38,38.38,34000.0,27.3391,27.3747,27.2823,27.2823,34000.0
2007-05-03 10:40:00,38.4,38.63,38.39,38.63,212200.0,27.2965,27.46,27.2894,27.46,212200.0
2007-05-03 10:45:00,38.63,38.71,38.59,38.63,97200.0,27.46,27.5168,27.4315,27.46,97200.0
2007-05-03 10:50:00,38.65,38.8,38.63,38.73,79000.0,27.4742,27.5808,27.46,27.531,79000.0
2007-05-03 10:55:00,38.72,38.73,38.6,38.69,79600.0,27.5239,27.531,27.4386,27.5026,79600.0
2007-05-03 11:00:00,38.69,38.74,38.67,38.73,91000.0,27.5026,27.5382,27.4884,27.531,91000.0
2007-05-03 11:05:00,38.72,38.73,38.6,38.6,98000.0,27.5239,27.531,27.4386,27.4386,98000.0
2007-05-03 11:10:00,38.6,38.69,38.58,38.69,70400.0,27.4386,27.5026,27.4244,27.5026,70400.0
2007-05-03 11:15:00,38.68,38.69,38.63,38.63,29000.0,27.4955,27.5026,27.46,27.46,29000.0
2007-05-03 11:20:00,38.63,38.7,38.6,38.7,89200.0,27.46,27.5097,27.4386,27.5097,89200.0
2007-05-03 11:25:00,38.69,38.72,38.65,38.7,148200.0,27.5026,27.5239,27.4742,27.5097,148200.0
2007-05-03 11:30:00,38.7,38.8,38.67,38.8,65200.0,27.5097,27.5808,27.4884,27.5808,65200.0
2007-05-03 11:35:00,38.79,38.8,38.74,38.75,100600.0,27.5737,27.5808,27.5382,27.5453,100600.0
2007-05-03 11:40:00,38.74,38.84,38.73,38.84,47400.0,27.5382,27.6092,27.531,27.6092,47400.0
2007-05-03 11:45:00,38.84,38.87,38.78,38.83,77600.0,27.6092,27.6306,27.5666,27.6021,77600.0
2007-05-03 11:50:00,38.83,38.87,38.81,38.81,63600.0,27.6021,27.6306,27.5879,27.5879,63600.0
2007-05-03 11:55:00,38.81,38.82,38.72,38.75,55800.0,27.5879,27.595,27.5239,27.5453,55800.0
2007-05-03 12:00:00,38.75,38.77,38.7,38.71,98200.0,27.5453,27.5595,27.5097,27.5168,98200.0
2007-05-03 12:05:00,38.71,38.71,38.65,38.7,94600.0,27.5168,27.5168,27.4742,27.5097,94600.0
2007-05-03 12:10:00,38.7,38.74,38.66,38.69,46400.0,27.5097,27.5382,27.4813,27.5026,46400.0
2007-05-03 12:15:00,38.69,38.77,38.69,38.75,60600.0,27.5026,27.5595,27.5026,27.5453,60600.0
2007-05-03 12:20:00,38.75,38.76,38.69,38.71,65000.0,27.5453,27.5524,27.5026,27.5168,65000.0
2007-05-03 12:25:00,38.7,38.73,38.63,38.64,30200.0,27.5097,27.531,27.46,27.4671,30200.0
2007-05-03 12:30:00,38.63,38.7,38.63,38.68,56600.0,27.46,27.5097,27.46,27.4955,56600.0
2007-05-03 12:35:00,38.68,38.7,38.66,38.7,32000.0,27.4955,27.5097,27.4813,27.5097,32000.0
2007-05-03 12:40:00,38.69,38.72,38.69,38.71,23000.0,27.5026,27.5239,27.5026,27.5168,23000.0
2007-05-03 12:45:00,38.71,38.76,38.71,38.76,67400.0,27.5168,27.5524,27.5168,27.5524,67400.0
2007-05-03 12:50:00,38.75,38.96,38.75,38.96,135000.0,27.5453,27.6945,27.5453,27.6945,135000.0
2007-05-03 12:55:00,38.95,38.98,38.87,38.89,73400.0,27.6874,27.7088,27.6306,27.6448,73400.0
2007-05-03 13:00:00,38.89,38.97,38.89,38.93,80800.0,27.6448,27.7017,27.6448,27.6732,80800.0
2007-05-03 13:05:00,38.94,38.94,38.9,38.92,24000.0,27.6803,27.6803,27.6519,27.6661,24000.0
2007-05-03 13:10:00,38.93,38.97,38.91,38.91,51200.0,27.6732,27.7017,27.659,27.659,51200.0
2007-05-03 13:15:00,38.91,38.93,38.87,38.92,52600.0,27.659,27.6732,27.6306,27.6661,52600.0
2007-05-03 13:20:00,38.92,38.92,38.87,38.88,25000.0,27.6661,27.6661,27.6306,27.6377,25000.0
2007-05-03 13:25:00,38.88,38.95,38.87,38.95,44800.0,27.6377,27.6874,27.6306,27.6874,44800.0
2007-05-03 13:30:00,38.96,38.96,38.91,38.92,22200.0,27.6945,27.6945,27.659,27.6661,22200.0
2007-05-03 13:35:00,38.91,38.91,38.88,38.88,26000.0,27.659,27.659,27.6377,27.6377,26000.0
2007-05-03 13:40:00,38.87,38.92,38.85,38.92,39400.0,27.6306,27.6661,27.6163,27.6661,39400.0
2007-05-03 13:45:00,38.9,38.92,38.85,38.91,49800.0,27.6519,27.6661,27.6163,27.659,49800.0
2007-05-03 13:50:00,38.91,38.91,38.84,38.85,73400.0,27.659,27.659,27.6092,27.6163,73400.0
2007-05-03 13:55:00,38.86,38.89,38.84,38.84,38400.0,27.6235,27.6448,27.6092,27.6092,38400.0
2007-05-03 14:00:00,38.85,38.89,38.84,38.87,76200.0,27.6163,27.6448,27.6092,27.6306,76200.0
2007-05-03 14:05:00,38.87,38.89,38.84,38.85,99200.0,27.6306,27.6448,27.6092,27.6163,99200.0
2007-05-03 14:10:00,38.85,38.94,38.85,38.92,51800.0,27.6163,27.6803,27.6163,27.6661,51800.0
2007-05-03 14:15:00,38.92,38.99,38.91,38.99,84400.0,27.6661,27.7159,27.659,27.7159,84400.0
2007-05-03 14:20:00,38.99,39.01,38.93,38.93,127600.0,27.7159,27.7301,27.6732,27.6732,127600.0
2007-05-03 14:25:00,38.93,38.97,38.93,38.97,83800.0,27.6732,27.7017,27.6732,27.7017,83800.0
2007-05-03 14:30:00,38.97,38.99,38.93,38.95,49400.0,27.7017,27.7159,27.6732,27.6874,49400.0
2007-05-03 14:35:00,38.95,38.97,38.87,38.9,61800.0,27.6874,27.7017,27.6306,27.6519,61800.0
2007-05-03 14:40:00,38.9,38.92,38.89,38.9,22400.0,27.6519,27.6661,27.6448,27.6519,22400.0
2007-05-03 14:45:00,38.9,38.92,38.88,38.92,17400.0,27.6519,27.6661,27.6377,27.6661,17400.0
2007-05-03 14:50:00,38.92,38.93,38.9,38.91,26800.0,27.6661,27.6732,27.6519,27.659,26800.0
2007-05-03 14:55:00,38.91,38.93,38.9,38.93,29600.0,27.659,27.6732,27.6519,27.6732,29600.0
2007-05-03 15:00:00,38.94,38.96,38.91,38.91,39400.0,27.6803,27.6945,27.659,27.659,39400.0
2007-05-03 15:05:00,38.92,38.95,38.91,38.94,53800.0,27.6661,27.6874,27.659,27.6803,53800.0
2007-05-03 15:10:00,38.94,38.96,38.91,38.93,65800.0,27.6803,27.6945,27.659,27.6732,65800.0
2007-05-03 15:15:00,38.94,39.0,38.92,38.99,82000.0,27.6803,27.723,27.6661,27.7159,82000.0
2007-05-03 15:20:00,38.99,39.01,38.96,39.01,64800.0,27.7159,27.7301,27.6945,27.7301,64800.0
2007-05-03 15:25:00,39.01,39.06,39.01,39.05,66200.0,27.7301,27.7656,27.7301,27.7585,66200.0
2007-05-03 15:30:00,39.06,39.07,39.06,39.06,70800.0,27.7656,27.7727,27.7656,27.7656,70800.0
2007-05-03 15:35:00,39.06,39.06,39.02,39.02,95600.0,27.7656,27.7656,27.7372,27.7372,95600.0
2007-05-03 15:40:00,39.02,39.05,39.01,39.03,82600.0,27.7372,27.7585,27.7301,27.7443,82600.0
2007-05-03 15:45:00,39.03,39.04,38.97,38.98,57800.0,27.7443,27.7514,27.7017,27.7088,57800.0
2007-05-03 15:50:00,38.98,38.99,38.97,38.98,58800.0,27.7088,27.7159,27.7017,27.7088,58800.0
2007-05-03 15:55:00,38.98,39.02,38.95,39.0,108200.0,27.7088,27.7372,27.6874,27.723,108200.0
2007-05-04 09:30:00,39.07,39.07,38.9,38.94,38000.0,27.7727,27.7727,27.6519,27.6803,38000.0
2007-05-04 09:35:00,38.94,39.0,38.8,38.9,46000.0,27.6803,27.723,27.5808,27.6519,46000.0
2007-05-04 09:40:00,38.88,39.04,38.85,38.87,54400.0,27.6377,27.7514,27.6163,27.6306,54400.0
2007-05-04 09:45:00,38.87,38.99,38.83,38.92,48200.0,27.6306,27.7159,27.6021,27.6661,48200.0
2007-05-04 09:50:00,38.92,38.98,38.88,38.9,26000.0,27.6661,27.7088,27.6377,27.6519,26000.0
2007-05-04 09:55:00,38.9,39.02,38.88,39.02,33800.0,27.6519,27.7372,27.6377,27.7372,33800.0
2007-05-04 10:00:00,39.04,39.1,39.02,39.02,41400.0,27.7514,27.7941,27.7372,27.7372,41400.0
2007-05-04 10:05:00,39.05,39.05,38.91,38.91,30000.0,27.7585,27.7585,27.659,27.659,30000.0
2007-05-04 10:10:00,38.93,39.02,38.93,38.97,47400.0,27.6732,27.7372,27.6732,27.7017,47400.0
2007-05-04 10:15:00,38.97,39.07,38.96,39.06,28000.0,27.7017,27.7727,27.6945,27.7656,28000.0
2007-05-04 10:20:00,39.05,39.09,39.02,39.08,37200.0,27.7585,27.787,27.7372,27.7798,37200.0
2007-05-04 10:25:00,39.08,39.12,39.07,39.11,60200.0,27.7798,27.8083,27.7727,27.8012,60200.0
2007-05-04 10:30:00,39.11,39.2,39.09,39.2,61200.0,27.8012,27.8651,27.787,27.8651,61200.0
2007-05-04 10:35:00,39.19,39.19,39.1,39.12,24000.0,27.858,27.858,27.7941,27.8083,24000.0
2007-05-04 10:40:00,39.12,39.13,39.06,39.09,51400.0,27.8083,27.8154,27.7656,27.787,51400.0
2007-05-04 10:45:00,39.09,39.18,39.08,39.18,25200.0,27.787,27.8509,27.7798,27.8509,25200.0
2007-05-04 10:50:00,39.18,39.31,39.18,39.3,61400.0,27.8509,27.9433,27.8509,27.9362,61400.0
2007-05-04 10:55:00,39.32,39.33,39.24,39.24,33800.0,27.9504,27.9576,27.8936,27.8936,33800.0
2007-05-04 11:00:00,39.24,39.26,39.16,39.18,30400.0,27.8936,27.9078,27.8367,27.8509,30400.0
2007-05-04 11:05:00,39.19,39.2,39.12,39.17,19400.0,27.858,27.8651,27.8083,27.8438,19400.0
2007-05-04 11:10:00,39.16,39.17,39.06,39.07,47400.0,27.8367,27.8438,27.7656,27.7727,47400.0
2007-05-04 11:15:00,39.07,39.07,39.01,39.02,30800.0,27.7727,27.7727,27.7301,27.7372,30800.0
2007-05-04 11:20:00,39.01,39.07,38.97,39.06,34200.0,27.7301,27.7727,27.7017,27.7656,34200.0
2007-05-04 11:25:00,39.06,39.06,38.97,39.03,31200.0,27.7656,27.7656,27.7017,27.7443,31200.0
2007-05-04 11:30:00,39.05,39.07,38.95,38.96,52200.0,27.7585,27.7727,27.6874,27.6945,52200.0
2007-05-04 11:35:00,38.96,38.96,38.91,38.94,55000.0,27.6945,27.6945,27.659,27.6803,55000.0
2007-05-04 11:40:00,38.94,38.99,38.88,38.89,25800.0,27.6803,27.7159,27.6377,27.6448,25800.0
2007-05-04 11:45:00,38.89,38.9,38.78,38.84,64000.0,27.6448,27.6519,27.5666,27.6092,64000.0
2007-05-04 11:50:00,38.85,38.87,38.79,38.81,31600.0,27.6163,27.6306,27.5737,27.5879,31600.0
2007-05-04 11:55:00,38.82,38.82,38.7,38.7,48600.0,27.595,27.595,27.5097,27.5097,48600.0
2007-05-04 12:00:00,38.71,38.74,38.65,38.68,51200.0,27.5168,27.5382,27.4742,27.4955,51200.0
2007-05-04 12:05:00,38.66,38.7,38.61,38.65,42000.0,27.4813,27.5097,27.4457,27.4742,42000.0
2007-05-04 12:10:00,38.66,38.68,38.62,38.67,32000.0,27.4813,27.4955,27.4529,27.4884,32000.0
2007-05-04 12:15:00,38.66,38.72,38.62,38.72,59400.0,27.4813,27.5239,27.4529,27.5239,59400.0
2007-05-04 12:20:00,38.71,38.78,38.55,38.55,62600.0,27.5168,27.5666,27.4031,27.4031,62600.0
2007-05-04 12:25:00,38.55,38.6,38.5,38.56,68800.0,27.4031,27.4386,27.3676,27.4102,68800.0
2007-05-04 12:30:00,38.57,38.58,38.33,38.42,67800.0,27.4173,27.4244,27.2467,27.3107,67800.0
2007-05-04 12:35:00,38.4,38.49,38.33,38.49,81600.0,27.2965,27.3604,27.2467,27.3604,81600.0
2007-05-04 12:40:00,38.49,38.65,38.49,38.6,103400.0,27.3604,27.4742,27.3604,27.4386,103400.0
2007-05-04 12:45:00,38.6,38.6,38.41,38.45,55600.0,27.4386,27.4386,27.3036,27.332,55600.0
2007-05-04 12:50:00,38.47,38.6,38.46,38.59,46600.0,27.3462,27.4386,27.3391,27.4315,46600.0
2007-05-04 12:55:00,38.58,38.58,38.44,38.56,53600.0,27.4244,27.4244,27.3249,27.4102,53600.0
2007-05-04 13:00:00,38.57,38.58,38.52,38.54,23800.0,27.4173,27.4244,27.3818,27.396,23800.0
2007-05-04 13:05:00,38.52,38.53,38.48,38.52,24200.0,27.3818,27.3889,27.3533,27.3818,24200.0
2007-05-04 13:10:00,38.52,38.54,38.47,38.51,20400.0,27.3818,27.396,27.3462,27.3747,20400.0
2007-05-04 13:15:00,38.5,38.56,38.49,38.56,17000.0,27.3676,27.4102,27.3604,27.4102,17000.0
2007-05-04 13:20:00,38.52,38.66,38.51,38.63,51400.0,27.3818,27.4813,27.3747,27.46,51400.0
2007-05-04 13:25:00,38.63,38.69,38.59,38.65,28000.0,27.46,27.5026,27.4315,27.4742,28000.0
2007-05-04 13:30:00,38.65,38.71,38.63,38.67,28600.0,27.4742,27.5168,27.46,27.4884,28600.0
2007-05-04 13:35:00,38.69,38.7,38.62,38.65,13400.0,27.5026,27.5097,27.4529,27.4742,13400.0
2007-05-04 13:40:00,38.63,38.69,38.61,38.68,16400.0,27.46,27.5026,27.4457,27.4955,16400.0
2007-05-04 13:45:00,38.68,38.77,38.68,38.74,39000.0,27.4955,27.5595,27.4955,27.5382,39000.0
2007-05-04 13:50:00,38.73,38.75,38.72,38.73,19800.0,27.531,27.5453,27.5239,27.531,19800.0
2007-05-04 13:55:00,38.73,38.73,38.56,38.59,29800.0,27.531,27.531,27.4102,27.4315,29800.0
2007-05-04 14:00:00,38.58,38.63,38.54,38.61,27200.0,27.4244,27.46,27.396,27.4457,27200.0
2007-05-04 14:05:00,38.61,38.61,38.49,38.54,27200.0,27.4457,27.4457,27.3604,27.396,27200.0
2007-05-04 14:10:00,38.53,38.59,38.53,38.57,17600.0,27.3889,27.4315,27.3889,27.4173,17600.0
2007-05-04 14:15:00,38.57,38.58,38.47,38.51,45200.0,27.4173,27.4244,27.3462,27.3747,45200.0
2007-05-04 14:20:00,38.52,38.57,38.48,38.52,38800.0,27.3818,27.4173,27.3533,27.3818,38800.0
2007-05-04 14:25:00,38.53,38.6,38.43,38.57,52200.0,27.3889,27.4386,27.3178,27.4173,52200.0
2007-05-04 14:30:00,38.57,38.63,38.56,38.63,18200.0,27.4173,27.46,27.4102,27.46,18200.0
2007-05-04 14:35:00,38.63,38.66,38.49,38.54,87400.0,27.46,27.4813,27.3604,27.396,87400.0
2007-05-04 14:40:00,38.54,38.63,38.52,38.59,65400.0,27.396,27.46,27.3818,27.4315,65400.0
2007-05-04 14:45:00,38.59,38.61,38.56,38.58,23600.0,27.4315,27.4457,27.4102,27.4244,23600.0
2007-05-04 14:50:00,38.57,38.58,38.5,38.53,66600.0,27.4173,27.4244,27.3676,27.3889,66600.0
2007-05-04 14:55:00,38.55,38.55,38.51,38.54,22800.0,27.4031,27.4031,27.3747,27.396,22800.0
2007-05-04 15:00:00,38.53,38.58,38.51,38.55,35400.0,27.3889,27.4244,27.3747,27.4031,35400.0
2007-05-04 15:05:00,38.55,38.59,38.55,38.57,19000.0,27.4031,27.4315,27.4031,27.4173,19000.0
2007-05-04 15:10:00,38.57,38.61,38.57,38.6,26800.0,27.4173,27.4457,27.4173,27.4386,26800.0
2007-05-04 15:15:00,38.6,38.6,38.57,38.57,26200.0,27.4386,27.4386,27.4173,27.4173,26200.0
2007-05-04 15:20:00,38.57,38.57,38.52,38.52,32400.0,27.4173,27.4173,27.3818,27.3818,32400.0
2007-05-04 15:25:00,38.53,38.56,38.52,38.55,69200.0,27.3889,27.4102,27.3818,27.4031,69200.0
2007-05-04 15:30:00,38.55,38.56,38.54,38.55,37000.0,27.4031,27.4102,27.396,27.4031,37000.0
2007-05-04 15:35:00,38.55,38.56,38.51,38.51,61600.0,27.4031,27.4102,27.3747,27.3747,61600.0
2007-05-04 15:40:00,38.51,38.56,38.46,38.47,86800.0,27.3747,27.4102,27.3391,27.3462,86800.0
2007-05-04 15:45:00,38.47,38.49,38.43,38.46,84200.0,27.3462,27.3604,27.3178,27.3391,84200.0
2007-05-04 15:50:00,38.47,38.52,38.44,38.45,105600.0,27.3462,27.3818,27.3249,27.332,105600.0
2007-05-04 15:55:00,38.46,38.47,38.35,38.43,298800.0,27.3391,27.3462,27.2609,27.3178,298800.0
2007-05-07 09:30:00,38.31,38.46,38.24,38.26,78200.0,27.2325,27.3391,27.1827,27.197,78200.0
2007-05-07 09:35:00,38.27,38.4,38.23,38.33,51600.0,27.2041,27.2965,27.1756,27.2467,51600.0
2007-05-07 09:40:00,38.35,38.38,38.26,38.32,47200.0,27.2609,27.2823,27.197,27.2396,47200.0
2007-05-07 09:45:00,38.32,38.4,38.27,38.35,48200.0,27.2396,27.2965,27.2041,27.2609,48200.0
2007-05-07 09:50:00,38.37,38.55,38.35,38.49,102400.0,27.2751,27.4031,27.2609,27.3604,102400.0
2007-05-07 09:55:00,38.5,38.74,38.5,38.71,52800.0,27.3676,27.5382,27.3676,27.5168,52800.0
2007-05-07 10:00:00,38.71,38.71,38.59,38.64,52800.0,27.5168,27.5168,27.4315,27.4671,52800.0
2007-05-07 10:05:00,38.63,38.66,38.57,38.66,27000.0,27.46,27.4813,27.4173,27.4813,27000.0
2007-05-07 10:10:00,38.63,38.67,38.61,38.65,29000.0,27.46,27.4884,27.4457,27.4742,29000.0
2007-05-07 10:15:00,38.66,38.67,38.62,38.62,29800.0,27.4813,27.4884,27.4529,27.4529,29800.0
2007-05-07 10:20:00,38.62,38.73,38.62,38.73,31600.0,27.4529,27.531,27.4529,27.531,31600.0
2007-05-07 10:25:00,38.71,38.72,38.66,38.69,31600.0,27.5168,27.5239,27.4813,27.5026,31600.0
2007-05-07 10:30:00,38.69,38.74,38.63,38.63,74600.0,27.5026,27.5382,27.46,27.46,74600.0
2007-05-07 10:35:00,38.63,38.63,38.55,38.56,51200.0,27.46,27.46,27.4031,27.4102,51200.0
2007-05-07 10:40:00,38.57,38.59,38.55,38.58,39000.0,27.4173,27.4315,27.4031,27.4244,39000.0
2007-05-07 10:45:00,38.59,38.6,38.55,38.59,93400.0,27.4315,27.4386,27.4031,27.4315,93400.0
2007-05-07 10:50:00,38.58,38.65,38.57,38.62,74200.0,27.4244,27.4742,27.4173,27.4529,74200.0
2007-05-07 10:55:00,38.61,38.64,38.56,38.61,38200.0,27.4457,27.4671,27.4102,27.4457,38200.0
2007-05-07 11:00:00,38.61,38.63,38.58,38.58,14400.0,27.4457,27.46,27.4244,27.4244,14400.0
2007-05-07 11:05:00,38.57,38.57,38.45,38.48,66000.0,27.4173,27.4173,27.332,27.3533,66000.0
2007-05-07 11:10:00,38.47,38.55,38.47,38.53,17200.0,27.3462,27.4031,27.3462,27.3889,17200.0
2007-05-07 11:15:00,38.53,38.54,38.45,38.5,31400.0,27.3889,27.396,27.332,27.3676,31400.0
2007-05-07 11:20:00,38.51,38.54,38.49,38.53,18800.0,27.3747,27.396,27.3604,27.3889,18800.0
2007-05-07 11:25:00,38.54,38.56,38.45,38.49,52200.0,27.396,27.4102,27.332,27.3604,52200.0
2007-05-07 11:30:00,38.48,38.49,38.4,38.49,38000.0,27.3533,27.3604,27.2965,27.3604,38000.0
2007-05-07 11:35:00,38.49,38.52,38.48,38.52,30400.0,27.3604,27.3818,27.3533,27.3818,30400.0
2007-05-07 11:40:00,38.5,38.54,38.45,38.52,44800.0,27.3676,27.396,27.332,27.3818,44800.0
2007-05-07 11:45:00,38.52,38.59,38.52,38.55,28400.0,27.3818,27.4315,27.3818,27.4031,28400.0
2007-05-07 11:50:00,38.56,38.6,38.54,38.57,31600.0,27.4102,27.4386,27.396,27.4173,31600.0
2007-05-07 11:55:00,38.57,38.6,38.54,38.6,62000.0,27.4173,27.4386,27.396,27.4386,62000.0
2007-05-07 12:00:00,38.6,38.72,38.6,38.67,69000.0,27.4386,27.5239,27.4386,27.4884,69000.0
2007-05-07 12:05:00,38.68,38.73,38.68,38.73,32600.0,27.4955,27.531,27.4955,27.531,32600.0
2007-05-07 12:10:00,38.73,38.73,38.66,38.68,30600.0,27.531,27.531,27.4813,27.4955,30600.0
2007-05-07 12:15:00,38.68,38.68,38.64,38.65,20600.0,27.4955,27.4955,27.4671,27.4742,20600.0
2007-05-07 12:20:00,38.65,38.73,38.65,38.72,32200.0,27.4742,27.531,27.4742,27.5239,32200.0
2007-05-07 12:25:00,38.72,38.73,38.66,38.69,45000.0,27.5239,27.531,27.4813,27.5026,45000.0
2007-05-07 12:30:00,38.68,38.69,38.66,38.69,8000.0,27.4955,27.5026,27.4813,27.5026,8000.0
2007-05-07 12:35:00,38.68,38.71,38.63,38.63,16000.0,27.4955,27.5168,27.46,27.46,16000.0
2007-05-07 12:40:00,38.65,38.68,38.63,38.67,14400.0,27.4742,27.4955,27.46,27.4884,14400.0
2007-05-07 12:45:00,38.68,38.68,38.63,38.68,16600.0,27.4955,27.4955,27.46,27.4955,16600.0
2007-05-07 12:50:00,38.67,38.69,38.66,38.68,12000.0,27.4884,27.5026,27.4813,27.4955,12000.0
2007-05-07 12:55:00,38.68,38.7,38.65,38.66,20600.0,27.4955,27.5097,27.4742,27.4813,20600.0
2007-05-07 13:00:00,38.66,38.72,38.65,38.68,22200.0,27.4813,27.5239,27.4742,27.4955,22200.0
2007-05-07 13:05:00,38.67,38.68,38.63,38.63,20000.0,27.4884,27.4955,27.46,27.46,20000.0
2007-05-07 13:10:00,38.63,38.67,38.62,38.67,17800.0,27.46,27.4884,27.4529,27.4884,17800.0
2007-05-07 13:15:00,38.66,38.67,38.55,38.58,24000.0,27.4813,27.4884,27.4031,27.4244,24000.0
2007-05-07 13:20:00,38.56,38.62,38.54,38.59,23200.0,27.4102,27.4529,27.396,27.4315,23200.0
2007-05-07 13:25:00,38.59,38.6,38.55,38.57,17600.0,27.4315,27.4386,27.4031,27.4173,17600.0
2007-05-07 13:30:00,38.56,38.57,38.52,38.53,27400.0,27.4102,27.4173,27.3818,27.3889,27400.0
2007-05-07 13:35:00,38.52,38.55,38.46,38.54,42000.0,27.3818,27.4031,27.3391,27.396,42000.0
2007-05-07 13:40:00,38.53,38.58,38.53,38.57,23200.0,27.3889,27.4244,27.3889,27.4173,23200.0
2007-05-07 13:45:00,38.55,38.59,38.53,38.59,21800.0,27.4031,27.4315,27.3889,27.4315,21800.0
2007-05-07 13:50:00,38.59,38.63,38.59,38.62,58400.0,27.4315,27.46,27.4315,27.4529,58400.0
2007-05-07 13:55:00,38.62,38.63,38.57,38.58,46200.0,27.4529,27.46,27.4173,27.4244,46200.0
2007-05-07 14:00:00,38.57,38.63,38.57,38.61,23200.0,27.4173,27.46,27.4173,27.4457,23200.0
2007-05-07 14:05:00,38.63,38.63,38.59,38.6,17800.0,27.46,27.46,27.4315,27.4386,17800.0
2007-05-07 14:10:00,38.6,38.62,38.57,38.62,18800.0,27.4386,27.4529,27.4173,27.4529,18800.0
2007-05-07 14:15:00,38.63,38.74,38.62,38.68,78800.0,27.46,27.5382,27.4529,27.4955,78800.0
2007-05-07 14:20:00,38.71,38.71,38.58,38.59,49800.0,27.5168,27.5168,27.4244,27.4315,49800.0
2007-05-07 14:25:00,38.6,38.61,38.57,38.58,38400.0,27.4386,27.4457,27.4173,27.4244,38400.0
2007-05-07 14:30:00,38.57,38.62,38.55,38.59,30000.0,27.4173,27.4529,27.4031,27.4315,30000.0
2007-05-07 14:35:00,38.6,38.6,38.56,38.56,67800.0,27.4386,27.4386,27.4102,27.4102,67800.0
2007-05-07 14:40:00,38.57,38.6,38.55,38.57,95800.0,27.4173,27.4386,27.4031,27.4173,95800.0
2007-05-07 14:45:00,38.56,38.58,38.53,38.55,58200.0,27.4102,27.4244,27.3889,27.4031,58200.0
2007-05-07 14:50:00,38.55,38.56,38.51,38.54,46200.0,27.4031,27.4102,27.3747,27.396,46200.0
2007-05-07 14:55:00,38.53,38.58,38.52,38.56,24000.0,27.3889,27.4244,27.3818,27.4102,24000.0
2007-05-07 15:00:00,38.56,38.56,38.52,38.54,24000.0,27.4102,27.4102,27.3818,27.396,24000.0
2007-05-07 15:05:00,38.54,38.56,38.5,38.52,53000.0,27.396,27.4102,27.3676,27.3818,53000.0
2007-05-07 15:10:00,38.52,38.52,38.49,38.52,72400.0,27.3818,27.3818,27.3604,27.3818,72400.0
2007-05-07 15:15:00,38.52,38.56,38.52,38.54,55200.0,27.3818,27.4102,27.3818,27.396,55200.0
2007-05-07 15:20:00,38.54,38.56,38.54,38.56,31200.0,27.396,27.4102,27.396,27.4102,31200.0
2007-05-07 15:25:00,38.56,38.57,38.55,38.56,26000.0,27.4102,27.4173,27.4031,27.4102,26000.0
2007-05-07 15:30:00,38.56,38.56,38.54,38.55,19600.0,27.4102,27.4102,27.396,27.4031,19600.0
2007-05-07 15:35:00,38.55,38.58,38.54,38.57,33000.0,27.4031,27.4244,27.396,27.4173,33000.0
2007-05-07 15:40:00,38.58,38.6,38.55,38.55,46800.0,27.4244,27.4386,27.4031,27.4031,46800.0
2007-05-07 15:45:00,38.56,38.58,38.56,38.58,23200.0,27.4102,27.4244,27.4102,27.4244,23200.0
2007-05-07 15:50:00,38.58,38.58,38.57,38.57,17600.0,27.4244,27.4244,27.4173,27.4173,17600.0
2007-05-07 15:55:00,38.56,38.61,38.56,38.6,60800.0,27.4102,27.4457,27.4102,27.4386,60800.0
2007-05-08 09:30:00,38.31,38.37,37.99,38.01,89400.0,27.2325,27.2751,27.005,27.0192,89400.0
2007-05-08 09:35:00,38.0,38.09,37.93,38.07,118600.0,27.0121,27.0761,26.9624,27.0619,118600.0
2007-05-08 09:40:00,38.07,38.13,38.06,38.09,78000.0,27.0619,27.1045,27.0548,27.0761,78000.0
2007-05-08 09:45:00,38.08,38.08,38.01,38.02,45000.0,27.069,27.069,27.0192,27.0263,45000.0
2007-05-08 09:50:00,38.01,38.09,37.96,37.99,81600.0,27.0192,27.0761,26.9837,27.005,81600.0
2007-05-08 09:55:00,37.99,38.04,37.93,38.02,25600.0,27.005,27.0406,26.9624,27.0263,25600.0
2007-05-08 10:00:00,38.02,38.06,37.8,37.8,104600.0,27.0263,27.0548,26.87,26.87,104600.0
2007-05-08 10:05:00,37.8,37.81,37.61,37.61,108600.0,26.87,26.8771,26.7349,26.7349,108600.0
2007-05-08 10:10:00,37.62,37.74,37.62,37.74,79200.0,26.742,26.8273,26.742,26.8273,79200.0
2007-05-08 10:15:00,37.72,37.82,37.72,37.76,73000.0,26.8131,26.8842,26.8131,26.8415,73000.0
2007-05-08 10:20:00,37.76,37.79,37.73,37.78,66600.0,26.8415,26.8629,26.8202,26.8557,66600.0
2007-05-08 10:25:00,37.77,37.83,37.76,37.81,48800.0,26.8486,26.8913,26.8415,26.8771,48800.0
2007-05-08 10:30:00,37.82,37.82,37.72,37.72,38200.0,26.8842,26.8842,26.8131,26.8131,38200.0
2007-05-08 10:35:00,37.72,37.76,37.65,37.65,56400.0,26.8131,26.8415,26.7633,26.7633,56400.0
2007-05-08 10:40:00,37.64,37.67,37.63,37.64,26200.0,26.7562,26.7776,26.7491,26.7562,26200.0
2007-05-08 10:45:00,37.64,37.67,37.57,37.6,65200.0,26.7562,26.7776,26.7065,26.7278,65200.0
2007-05-08 10:50:00,37.62,37.66,37.61,37.65,44400.0,26.742,26.7704,26.7349,26.7633,44400.0
2007-05-08 10:55:00,37.65,37.67,37.62,37.66,127600.0,26.7633,26.7776,26.742,26.7704,127600.0
2007-05-08 11:00:00,37.69,37.69,37.57,37.59,54400.0,26.7918,26.7918,26.7065,26.7207,54400.0
2007-05-08 11:05:00,37.59,37.63,37.54,37.55,49200.0,26.7207,26.7491,26.6851,26.6923,49200.0
2007-05-08 11:10:00,37.54,37.55,37.48,37.48,36000.0,26.6851,26.6923,26.6425,26.6425,36000.0
2007-05-08 11:15:00,37.48,37.56,37.48,37.56,38800.0,26.6425,26.6994,26.6425,26.6994,38800.0
2007-05-08 11:20:00,37.56,37.56,37.47,37.51,60800.0,26.6994,26.6994,26.6354,26.6638,60800.0
2007-05-08 11:25:00,37.52,37.57,37.5,37.57,50000.0,26.6709,26.7065,26.6567,26.7065,50000.0
2007-05-08 11:30:00,37.58,37.68,37.57,37.63,69600.0,26.7136,26.7847,26.7065,26.7491,69600.0
2007-05-08 11:35:00,37.63,37.65,37.58,37.6,49400.0,26.7491,26.7633,26.7136,26.7278,49400.0
2007-05-08 11:40:00,37.6,37.7,37.58,37.68,58800.0,26.7278,26.7989,26.7136,26.7847,58800.0
2007-05-08 11:45:00,37.68,37.8,37.66,37.79,37200.0,26.7847,26.87,26.7704,26.8629,37200.0
2007-05-08 11:50:00,37.8,37.88,37.77,37.88,57400.0,26.87,26.9268,26.8486,26.9268,57400.0
2007-05-08 11:55:00,37.88,37.95,37.88,37.91,47600.0,26.9268,26.9766,26.9268,26.9482,47600.0
2007-05-08 12:00:00,37.92,37.96,37.86,37.89,37600.0,26.9553,26.9837,26.9126,26.9339,37600.0
2007-05-08 12:05:00,37.9,37.94,37.9,37.9,20200.0,26.941,26.9695,26.941,26.941,20200.0
2007-05-08 12:10:00,37.92,37.98,37.91,37.96,41000.0,26.9553,26.9979,26.9482,26.9837,41000.0
2007-05-08 12:15:00,37.96,38.04,37.96,38.0,30200.0,26.9837,27.0406,26.9837,27.0121,30200.0
2007-05-08 12:20:00,37.99,38.01,37.93,38.0,41200.0,27.005,27.0192,26.9624,27.0121,41200.0
2007-05-08 12:25:00,38.01,38.12,37.96,38.1,46000.0,27.0192,27.0974,26.9837,27.0832,46000.0
2007-05-08 12:30:00,38.1,38.15,38.09,38.12,30200.0,27.0832,27.1188,27.0761,27.0974,30200.0
2007-05-08 12:35:00,38.1,38.15,38.04,38.09,26200.0,27.0832,27.1188,27.0406,27.0761,26200.0
2007-05-08 12:40:00,38.09,38.1,38.07,38.1,26800.0,27.0761,27.0832,27.0619,27.0832,26800.0
2007-05-08 12:45:00,38.1,38.15,38.07,38.14,43600.0,27.0832,27.1188,27.0619,27.1116,43600.0
2007-05-08 12:50:00,38.16,38.19,38.15,38.17,23200.0,27.1259,27.1472,27.1188,27.133,23200.0
2007-05-08 12:55:00,38.17,38.21,38.17,38.21,30400.0,27.133,27.1614,27.133,27.1614,30400.0
2007-05-08 13:00:00,38.19,38.19,38.07,38.09,38000.0,27.1472,27.1472,27.0619,27.0761,38000.0
2007-05-08 13:05:00,38.09,38.13,38.04,38.12,43000.0,27.0761,27.1045,27.0406,27.0974,43000.0
2007-05-08 13:10:00,38.13,38.2,38.12,38.16,29600.0,27.1045,27.1543,27.0974,27.1259,29600.0
2007-05-08 13:15:00,38.13,38.16,38.1,38.11,19800.0,27.1045,27.1259,27.0832,27.0903,19800.0
2007-05-08 13:20:00,38.11,38.11,38.04,38.08,35000.0,27.0903,27.0903,27.0406,27.069,35000.0
2007-05-08 13:25:00,38.08,38.13,38.07,38.12,17800.0,27.069,27.1045,27.0619,27.0974,17800.0
2007-05-08 13:30:00,38.11,38.11,38.02,38.07,46000.0,27.0903,27.0903,27.0263,27.0619,46000.0
2007-05-08 13:35:00,38.06,38.06,38.01,38.06,18800.0,27.0548,27.0548,27.0192,27.0548,18800.0
2007-05-08 13:40:00,38.06,38.1,38.06,38.07,13200.0,27.0548,27.0832,27.0548,27.0619,13200.0
2007-05-08 13:45:00,38.07,38.09,38.02,38.06,52200.0,27.0619,27.0761,27.0263,27.0548,52200.0
2007-05-08 13:50:00,38.06,38.08,38.04,38.07,16200.0,27.0548,27.069,27.0406,27.0619,16200.0
2007-05-08 13:55:00,38.07,38.09,37.98,38.05,37000.0,27.0619,27.0761,26.9979,27.0477,37000.0
2007-05-08 14:00:00,38.04,38.04,37.94,37.99,30400.0,27.0406,27.0406,26.9695,27.005,30400.0
2007-05-08 14:05:00,37.99,38.06,37.99,38.06,33200.0,27.005,27.0548,27.005,27.0548,33200.0
2007-05-08 14:10:00,38.05,38.08,38.02,38.03,38800.0,27.0477,27.069,27.0263,27.0335,38800.0
2007-05-08 14:15:00,38.02,38.1,37.99,38.07,365000.0,27.0263,27.0832,27.005,27.0619,365000.0
2007-05-08 14:20:00,38.07,38.12,38.06,38.1,49400.0,27.0619,27.0974,27.0548,27.0832,49400.0
2007-05-08 14:25:00,38.1,38.2,38.1,38.18,81800.0,27.0832,27.1543,27.0832,27.1401,81800.0
2007-05-08 14:30:00,38.18,38.21,38.12,38.13,58000.0,27.1401,27.1614,27.0974,27.1045,58000.0
2007-05-08 14:35:00,38.13,38.25,38.13,38.24,42800.0,27.1045,27.1898,27.1045,27.1827,42800.0
2007-05-08 14:40:00,38.24,38.29,38.24,38.26,34800.0,27.1827,27.2183,27.1827,27.197,34800.0
2007-05-08 14:45:00,38.26,38.31,38.26,38.3,59800.0,27.197,27.2325,27.197,27.2254,59800.0
2007-05-08 14:50:00,38.3,38.35,38.27,38.29,111400.0,27.2254,27.2609,27.2041,27.2183,111400.0
2007-05-08 14:55:00,38.3,38.31,38.26,38.26,37400.0,27.2254,27.2325,27.197,27.197,37400.0
2007-05-08 15:00:00,38.27,38.37,38.27,38.35,44600.0,27.2041,27.2751,27.2041,27.2609,44600.0
2007-05-08 15:05:00,38.36,38.41,38.36,38.38,28400.0,27.268,27.3036,27.268,27.2823,28400.0
2007-05-08 15:10:00,38.38,38.4,38.35,38.38,40000.0,27.2823,27.2965,27.2609,27.2823,40000.0
2007-05-08 15:15:00,38.37,38.4,38.34,38.38,29400.0,27.2751,27.2965,27.2538,27.2823,29400.0
2007-05-08 15:20:00,38.38,38.4,38.35,38.37,40000.0,27.2823,27.2965,27.2609,27.2751,40000.0
2007-05-08 15:25:00,38.36,38.41,38.33,38.35,49800.0,27.268,27.3036,27.2467,27.2609,49800.0
2007-05-08 15:30:00,38.36,38.37,38.34,38.37,26200.0,27.268,27.2751,27.2538,27.2751,26200.0
2007-05-08 15:35:00,38.35,38.35,38.33,38.34,23400.0,27.2609,27.2609,27.2467,27.2538,23400.0
2007-05-08 15:40:00,38.34,38.37,38.31,38.36,34600.0,27.2538,27.2751,27.2325,27.268,34600.0
2007-05-08 15:45:00,38.36,38.38,38.35,38.36,69000.0,27.268,27.2823,27.2609,27.268,69000.0
2007-05-08 15:50:00,38.37,38.37,38.32,38.34,45800.0,27.2751,27.2751,27.2396,27.2538,45800.0
2007-05-08 15:55:00,38.34,38.35,38.32,38.33,65800.0,27.2538,27.2609,27.2396,27.2467,65800.0
2007-05-09 09:30:00,38.35,38.44,38.16,38.25,59800.0,27.2609,27.3249,27.1259,27.1898,59800.0
2007-05-09 09:35:00,38.26,38.34,38.07,38.08,61400.0,27.197,27.2538,27.0619,27.069,61400.0
2007-05-09 09:40:00,38.09,38.12,37.97,38.06,55000.0,27.0761,27.0974,26.9908,27.0548,55000.0
2007-05-09 09:45:00,38.06,38.19,38.06,38.08,39800.0,27.0548,27.1472,27.0548,27.069,39800.0
2007-05-09 09:50:00,38.09,38.2,38.09,38.18,32000.0,27.0761,27.1543,27.0761,27.1401,32000.0
2007-05-09 09:55:00,38.18,38.24,38.13,38.16,31800.0,27.1401,27.1827,27.1045,27.1259,31800.0
2007-05-09 10:00:00,38.16,38.27,38.16,38.24,14200.0,27.1259,27.2041,27.1259,27.1827,14200.0
2007-05-09 10:05:00,38.24,38.27,38.2,38.24,28400.0,27.1827,27.2041,27.1543,27.1827,28400.0
2007-05-09 10:10:00,38.24,38.26,38.18,38.19,30600.0,27.1827,27.197,27.1401,27.1472,30600.0
2007-05-09 10:15:00,38.17,38.21,38.13,38.16,14800.0,27.133,27.1614,27.1045,27.1259,14800.0
2007-05-09 10:20:00,38.16,38.24,38.12,38.24,38600.0,27.1259,27.1827,27.0974,27.1827,38600.0
2007-05-09 10:25:00,38.26,38.3,38.23,38.26,31200.0,27.197,27.2254,27.1756,27.197,31200.0
2007-05-09 10:30:00,38.22,38.24,37.82,37.86,224000.0,27.1685,27.1827,26.8842,26.9126,224000.0
2007-05-09 10:35:00,37.86,37.93,37.73,37.91,90400.0,26.9126,26.9624,26.8202,26.9482,90400.0
2007-05-09 10:40:00,37.92,38.06,37.9,37.95,48000.0,26.9553,27.0548,26.941,26.9766,48000.0
2007-05-09 10:45:00,37.94,38.05,37.91,37.91,41200.0,26.9695,27.0477,26.9482,26.9482,41200.0
2007-05-09 10:50:00,37.91,37.97,37.84,37.97,58200.0,26.9482,26.9908,26.8984,26.9908,58200.0
2007-05-09 10:55:00,37.97,37.99,37.85,37.97,55000.0,26.9908,27.005,26.9055,26.9908,55000.0
2007-05-09 11:00:00,37.97,38.05,37.95,38.01,63400.0,26.9908,27.0477,26.9766,27.0192,63400.0
2007-05-09 11:05:00,37.99,38.01,37.88,37.97,21800.0,27.005,27.0192,26.9268,26.9908,21800.0
2007-05-09 11:10:00,37.98,38.0,37.9,37.94,26800.0,26.9979,27.0121,26.941,26.9695,26800.0
2007-05-09 11:15:00,37.94,37.99,37.82,37.82,51800.0,26.9695,27.005,26.8842,26.8842,51800.0
2007-05-09 11:20:00,37.8,37.82,37.74,37.76,38000.0,26.87,26.8842,26.8273,26.8415,38000.0
2007-05-09 11:25:00,37.76,37.85,37.76,37.85,34800.0,26.8415,26.9055,26.8415,26.9055,34800.0
2007-05-09 11:30:00,37.85,37.87,37.8,37.84,27600.0,26.9055,26.9197,26.87,26.8984,27600.0
2007-05-09 11:35:00,37.82,37.84,37.75,37.78,51000.0,26.8842,26.8984,26.8344,26.8557,51000.0
2007-05-09 11:40:00,37.78,37.8,37.7,37.73,34600.0,26.8557,26.87,26.7989,26.8202,34600.0
2007-05-09 11:45:00,37.74,37.79,37.69,37.79,30800.0,26.8273,26.8629,26.7918,26.8629,30800.0
2007-05-09 11:50:00,37.79,37.82,37.74,37.8,36600.0,26.8629,26.8842,26.8273,26.87,36600.0
2007-05-09 11:55:00,37.8,37.83,37.77,37.81,27800.0,26.87,26.8913,26.8486,26.8771,27800.0
2007-05-09 12:00:00,37.82,37.91,37.79,37.91,22400.0,26.8842,26.9482,26.8629,26.9482,22400.0
2007-05-09 12:05:00,37.92,37.94,37.83,37.83,19600.0,26.9553,26.9695,26.8913,26.8913,19600.0
2007-05-09 12:10:00,37.83,37.88,37.83,37.85,11800.0,26.8913,26.9268,26.8913,26.9055,11800.0
2007-05-09 12:15:00,37.85,37.85,37.82,37.85,13400.0,26.9055,26.9055,26.8842,26.9055,13400.0
2007-05-09 12:20:00,37.85,37.94,37.85,37.92,26400.0,26.9055,26.9695,26.9055,26.9553,26400.0
2007-05-09 12:25:00,37.91,37.96,37.91,37.91,21000.0,26.9482,26.9837,26.9482,26.9482,21000.0
2007-05-09 12:30:00,37.92,37.92,37.85,37.88,21400.0,26.9553,26.9553,26.9055,26.9268,21400.0
2007-05-09 12:35:00,37.88,38.04,37.88,38.02,35200.0,26.9268,27.0406,26.9268,27.0263,35200.0
2007-05-09 12:40:00,38.04,38.09,37.96,37.96,38800.0,27.0406,27.0761,26.9837,26.9837,38800.0
2007-05-09 12:45:00,37.97,38.03,37.95,37.99,26400.0,26.9908,27.0335,26.9766,27.005,26400.0
2007-05-09 12:50:00,37.98,38.03,37.97,37.98,32800.0,26.9979,27.0335,26.9908,26.9979,32800.0
2007-05-09 12:55:00,37.97,38.01,37.92,37.94,22800.0,26.9908,27.0192,26.9553,26.9695,22800.0
2007-05-09 13:00:00,37.94,38.02,37.93,38.02,24200.0,26.9695,27.0263,26.9624,27.0263,24200.0
2007-05-09 13:05:00,38.02,38.02,37.85,37.88,29200.0,27.0263,27.0263,26.9055,26.9268,29200.0
2007-05-09 13:10:00,37.88,37.93,37.85,37.87,12000.0,26.9268,26.9624,26.9055,26.9197,12000.0
2007-05-09 13:15:00,37.85,37.89,37.82,37.87,29800.0,26.9055,26.9339,26.8842,26.9197,29800.0
2007-05-09 13:20:00,37.87,37.88,37.85,37.86,15600.0,26.9197,26.9268,26.9055,26.9126,15600.0
2007-05-09 13:25:00,37.86,37.89,37.83,37.85,17200.0,26.9126,26.9339,26.8913,26.9055,17200.0
2007-05-09 13:30:00,37.84,37.91,37.84,37.88,21800.0,26.8984,26.9482,26.8984,26.9268,21800.0
2007-05-09 13:35:00,37.9,37.91,37.83,37.85,44800.0,26.941,26.9482,26.8913,26.9055,44800.0
2007-05-09 13:40:00,37.85,37.99,37.85,37.95,35400.0,26.9055,27.005,26.9055,26.9766,35400.0
2007-05-09 13:45:00,37.95,37.99,37.82,37.86,43200.0,26.9766,27.005,26.8842,26.9126,43200.0
2007-05-09 13:50:00,37.86,37.88,37.83,37.83,90400.0,26.9126,26.9268,26.8913,26.8913,90400.0
2007-05-09 13:55:00,37.85,37.87,37.77,37.81,36800.0,26.9055,26.9197,26.8486,26.8771,36800.0
2007-05-09 14:00:00,37.81,37.88,37.79,37.85,46000.0,26.8771,26.9268,26.8629,26.9055,46000.0
2007-05-09 14:05:00,37.87,37.87,37.82,37.83,34600.0,26.9197,26.9197,26.8842,26.8913,34600.0
2007-05-09 14:10:00,37.83,37.85,37.81,37.82,45600.0,26.8913,26.9055,26.8771,26.8842,45600.0
2007-05-09 14:15:00,37.82,37.82,37.63,37.73,96200.0,26.8842,26.8842,26.7491,26.8202,96200.0
2007-05-09 14:20:00,37.75,37.87,37.72,37.77,130200.0,26.8344,26.9197,26.8131,26.8486,130200.0
2007-05-09 14:25:00,37.79,37.9,37.74,37.88,130200.0,26.8629,26.941,26.8273,26.9268,130200.0
2007-05-09 14:30:00,37.88,37.88,37.79,37.84,57400.0,26.9268,26.9268,26.8629,26.8984,57400.0
2007-05-09 14:35:00,37.84,37.94,37.8,37.91,41200.0,26.8984,26.9695,26.87,26.9482,41200.0
2007-05-09 14:40:00,37.89,38.0,37.86,37.98,52400.0,26.9339,27.0121,26.9126,26.9979,52400.0
2007-05-09 14:45:00,37.98,38.12,37.98,38.04,87800.0,26.9979,27.0974,26.9979,27.0406,87800.0
2007-05-09 14:50:00,38.03,38.1,38.01,38.07,62600.0,27.0335,27.0832,27.0192,27.0619,62600.0
2007-05-09 14:55:00,38.08,38.13,38.03,38.08,92200.0,27.069,27.1045,27.0335,27.069,92200.0
2007-05-09 15:00:00,38.06,38.07,37.99,38.06,52400.0,27.0548,27.0619,27.005,27.0548,52400.0
2007-05-09 15:05:00,38.05,38.05,37.94,37.94,67400.0,27.0477,27.0477,26.9695,26.9695,67400.0
2007-05-09 15:10:00,37.93,38.05,37.93,38.02,84800.0,26.9624,27.0477,26.9624,27.0263,84800.0
2007-05-09 15:15:00,38.04,38.05,37.92,37.95,76400.0,27.0406,27.0477,26.9553,26.9766,76400.0
2007-05-09 15:20:00,37.95,38.02,37.95,38.01,37800.0,26.9766,27.0263,26.9766,27.0192,37800.0
2007-05-09 15:25:00,38.01,38.12,37.99,38.12,59000.0,27.0192,27.0974,27.005,27.0974,59000.0
2007-05-09 15:30:00,38.1,38.14,38.09,38.12,71000.0,27.0832,27.1116,27.0761,27.0974,71000.0
2007-05-09 15:35:00,38.12,38.12,38.0,38.04,141200.0,27.0974,27.0974,27.0121,27.0406,141200.0
2007-05-09 15:40:00,38.04,38.1,37.97,38.1,73000.0,27.0406,27.0832,26.9908,27.0832,73000.0
2007-05-09 15:45:00,38.1,38.12,38.02,38.07,52800.0,27.0832,27.0974,27.0263,27.0619,52800.0
2007-05-09 15:50:00,38.07,38.07,38.02,38.02,41600.0,27.0619,27.0619,27.0263,27.0263,41600.0
2007-05-09 15:55:00,38.02,38.04,37.98,37.99,80200.0,27.0263,27.0406,26.9979,27.005,80200.0
2007-05-10 09:30:00,37.87,38.1,37.67,38.1,100600.0,26.9197,27.0832,26.7776,27.0832,100600.0
2007-05-10 09:35:00,38.08,38.19,38.05,38.11,61200.0,27.069,27.1472,27.0477,27.0903,61200.0
2007-05-10 09:40:00,38.1,38.1,37.87,37.98,75800.0,27.0832,27.0832,26.9197,26.9979,75800.0
2007-05-10 09:45:00,37.97,37.97,37.78,37.93,65200.0,26.9908,26.9908,26.8557,26.9624,65200.0
2007-05-10 09:50:00,37.94,37.97,37.78,37.86,36600.0,26.9695,26.9908,26.8557,26.9126,36600.0
2007-05-10 09:55:00,37.88,37.95,37.83,37.87,39000.0,26.9268,26.9766,26.8913,26.9197,39000.0
2007-05-10 10:00:00,37.87,37.91,37.81,37.82,66000.0,26.9197,26.9482,26.8771,26.8842,66000.0
2007-05-10 10:05:00,37.82,37.87,37.74,37.79,74200.0,26.8842,26.9197,26.8273,26.8629,74200.0
2007-05-10 10:10:00,37.77,37.84,37.73,37.8,65600.0,26.8486,26.8984,26.8202,26.87,65600.0
2007-05-10 10:15:00,37.8,37.98,37.8,37.95,55400.0,26.87,26.9979,26.87,26.9766,55400.0
2007-05-10 10:20:00,37.96,38.01,37.93,37.94,60800.0,26.9837,27.0192,26.9624,26.9695,60800.0
2007-05-10 10:25:00,37.94,37.94,37.85,37.85,55800.0,26.9695,26.9695,26.9055,26.9055,55800.0
2007-05-10 10:30:00,37.85,37.94,37.79,37.79,98400.0,26.9055,26.9695,26.8629,26.8629,98400.0
2007-05-10 10:35:00,37.79,37.88,37.76,37.84,44800.0,26.8629,26.9268,26.8415,26.8984,44800.0
2007-05-10 10:40:00,37.84,37.9,37.8,37.87,54600.0,26.8984,26.941,26.87,26.9197,54600.0
2007-05-10 10:45:00,37.87,37.87,37.72,37.81,30600.0,26.9197,26.9197,26.8131,26.8771,30600.0
2007-05-10 10:50:00,37.8,37.83,37.73,37.83,18200.0,26.87,26.8913,26.8202,26.8913,18200.0
2007-05-10 10:55:00,37.82,37.82,37.67,37.69,66800.0,26.8842,26.8842,26.7776,26.7918,66800.0
2007-05-10 11:00:00,37.69,37.7,37.56,37.56,30000.0,26.7918,26.7989,26.6994,26.6994,30000.0
2007-05-10 11:05:00,37.56,37.68,37.56,37.57,44800.0,26.6994,26.7847,26.6994,26.7065,44800.0
2007-05-10 11:10:00,37.59,37.65,37.55,37.58,28400.0,26.7207,26.7633,26.6923,26.7136,28400.0
2007-05-10 11:15:00,37.58,37.62,37.56,37.57,43400.0,26.7136,26.742,26.6994,26.7065,43400.0
2007-05-10 11:20:00,37.57,37.63,37.46,37.46,53400.0,26.7065,26.7491,26.6283,26.6283,53400.0
2007-05-10 11:25:00,37.43,37.49,37.38,37.48,43800.0,26.6069,26.6496,26.5714,26.6425,43800.0
2007-05-10 11:30:00,37.48,37.57,37.45,37.57,46000.0,26.6425,26.7065,26.6212,26.7065,46000.0
2007-05-10 11:35:00,37.57,37.63,37.47,37.63,30600.0,26.7065,26.7491,26.6354,26.7491,30600.0
2007-05-10 11:40:00,37.62,37.65,37.56,37.57,46200.0,26.742,26.7633,26.6994,26.7065,46200.0
2007-05-10 11:45:00,37.6,37.6,37.49,37.58,24200.0,26.7278,26.7278,26.6496,26.7136,24200.0
2007-05-10 11:50:00,37.58,37.64,37.49,37.55,56000.0,26.7136,26.7562,26.6496,26.6923,56000.0
2007-05-10 11:55:00,37.55,37.56,37.4,37.4,34800.0,26.6923,26.6994,26.5856,26.5856,34800.0
2007-05-10 12:00:00,37.4,37.46,37.35,37.4,58400.0,26.5856,26.6283,26.5501,26.5856,58400.0
2007-05-10 12:05:00,37.37,37.44,37.35,37.42,27400.0,26.5643,26.6141,26.5501,26.5998,27400.0
2007-05-10 12:10:00,37.46,37.51,37.41,37.46,30600.0,26.6283,26.6638,26.5927,26.6283,30600.0
2007-05-10 12:15:00,37.47,37.57,37.46,37.52,25200.0,26.6354,26.7065,26.6283,26.6709,25200.0
2007-05-10 12:20:00,37.51,37.52,37.4,37.5,33600.0,26.6638,26.6709,26.5856,26.6567,33600.0
2007-05-10 12:25:00,37.52,37.52,37.42,37.44,23000.0,26.6709,26.6709,26.5998,26.6141,23000.0
2007-05-10 12:30:00,37.43,37.46,37.42,37.42,11600.0,26.6069,26.6283,26.5998,26.5998,11600.0
2007-05-10 12:35:00,37.42,37.42,37.38,37.41,17200.0,26.5998,26.5998,26.5714,26.5927,17200.0
2007-05-10 12:40:00,37.41,37.45,37.41,37.44,8600.0,26.5927,26.6212,26.5927,26.6141,8600.0
2007-05-10 12:45:00,37.45,37.45,37.31,37.35,36200.0,26.6212,26.6212,26.5216,26.5501,36200.0
2007-05-10 12:50:00,37.35,37.38,37.29,37.31,48400.0,26.5501,26.5714,26.5074,26.5216,48400.0
2007-05-10 12:55:00,37.3,37.35,37.29,37.31,47800.0,26.5145,26.5501,26.5074,26.5216,47800.0
2007-05-10 13:00:00,37.31,37.36,37.21,37.22,49400.0,26.5216,26.5572,26.4506,26.4577,49400.0
2007-05-10 13:05:00,37.22,37.27,37.19,37.27,30000.0,26.4577,26.4932,26.4363,26.4932,30000.0
2007-05-10 13:10:00,37.27,37.27,37.15,37.21,42000.0,26.4932,26.4932,26.4079,26.4506,42000.0
2007-05-10 13:15:00,37.21,37.33,37.2,37.33,43800.0,26.4506,26.5359,26.4435,26.5359,43800.0
2007-05-10 13:20:00,37.33,37.38,37.29,37.32,36400.0,26.5359,26.5714,26.5074,26.5288,36400.0
2007-05-10 13:25:00,37.32,37.36,37.32,37.35,16800.0,26.5288,26.5572,26.5288,26.5501,16800.0
2007-05-10 13:30:00,37.35,37.36,37.22,37.27,42000.0,26.5501,26.5572,26.4577,26.4932,42000.0
2007-05-10 13:35:00,37.27,37.33,37.24,37.29,44200.0,26.4932,26.5359,26.4719,26.5074,44200.0
2007-05-10 13:40:00,37.28,37.33,37.27,37.28,12400.0,26.5003,26.5359,26.4932,26.5003,12400.0
2007-05-10 13:45:00,37.27,37.3,37.23,37.29,37400.0,26.4932,26.5145,26.4648,26.5074,37400.0
2007-05-10 13:50:00,37.31,37.32,37.23,37.25,34000.0,26.5216,26.5288,26.4648,26.479,34000.0
2007-05-10 13:55:00,37.24,37.38,37.24,37.3,59600.0,26.4719,26.5714,26.4719,26.5145,59600.0
2007-05-10 14:00:00,37.28,37.38,37.27,37.37,49800.0,26.5003,26.5714,26.4932,26.5643,49800.0
2007-05-10 14:05:00,37.37,37.41,37.33,37.34,30200.0,26.5643,26.5927,26.5359,26.543,30200.0
2007-05-10 14:10:00,37.35,37.38,37.3,37.33,26600.0,26.5501,26.5714,26.5145,26.5359,26600.0
2007-05-10 14:15:00,37.34,37.43,37.34,37.42,42200.0,26.543,26.6069,26.543,26.5998,42200.0
2007-05-10 14:20:00,37.43,37.45,37.38,37.41,44800.0,26.6069,26.6212,26.5714,26.5927,44800.0
2007-05-10 14:25:00,37.4,37.47,37.34,37.45,40800.0,26.5856,26.6354,26.543,26.6212,40800.0
2007-05-10 14:30:00,37.44,37.52,37.43,37.49,35000.0,26.6141,26.6709,26.6069,26.6496,35000.0
2007-05-10 14:35:00,37.51,37.51,37.42,37.43,32800.0,26.6638,26.6638,26.5998,26.6069,32800.0
2007-05-10 14:40:00,37.43,37.49,37.43,37.48,28200.0,26.6069,26.6496,26.6069,26.6425,28200.0
2007-05-10 14:45:00,37.48,37.49,37.44,37.46,25200.0,26.6425,26.6496,26.6141,26.6283,25200.0
2007-05-10 14:50:00,37.46,37.47,37.38,37.42,48600.0,26.6283,26.6354,26.5714,26.5998,48600.0
2007-05-10 14:55:00,37.43,37.45,37.41,37.44,48400.0,26.6069,26.6212,26.5927,26.6141,48400.0
2007-05-10 15:00:00,37.42,37.43,37.39,37.42,87000.0,26.5998,26.6069,26.5785,26.5998,87000.0
2007-05-10 15:05:00,37.43,37.44,37.37,37.39,53600.0,26.6069,26.6141,26.5643,26.5785,53600.0
2007-05-10 15:10:00,37.39,37.46,37.35,37.45,54000.0,26.5785,26.6283,26.5501,26.6212,54000.0
2007-05-10 15:15:00,37.44,37.49,37.43,37.45,31600.0,26.6141,26.6496,26.6069,26.6212,31600.0
2007-05-10 15:20:00,37.45,37.51,37.44,37.44,36400.0,26.6212,26.6638,26.6141,26.6141,36400.0
2007-05-10 15:25:00,37.43,37.43,37.35,37.4,80000.0,26.6069,26.6069,26.5501,26.5856,80000.0
2007-05-10 15:30:00,37.38,37.39,37.35,37.35,42000.0,26.5714,26.5785,26.5501,26.5501,42000.0
2007-05-10 15:35:00,37.35,37.4,37.31,37.31,48800.0,26.5501,26.5856,26.5216,26.5216,48800.0
2007-05-10 15:40:00,37.31,37.35,37.26,37.29,57600.0,26.5216,26.5501,26.4861,26.5074,57600.0
2007-05-10 15:45:00,37.29,37.37,37.26,37.27,86400.0,26.5074,26.5643,26.4861,26.4932,86400.0
2007-05-10 15:50:00,37.27,37.35,37.25,37.27,147800.0,26.4932,26.5501,26.479,26.4932,147800.0
2007-05-10 15:55:00,37.27,37.31,37.17,37.27,119800.0,26.4932,26.5216,26.4221,26.4932,119800.0
2007-05-11 09:30:00,37.77,37.77,37.54,37.63,32200.0,26.8486,26.8486,26.6851,26.7491,32200.0
2007-05-11 09:35:00,37.62,37.67,37.46,37.48,55000.0,26.742,26.7776,26.6283,26.6425,55000.0
2007-05-11 09:40:00,37.48,37.66,37.4,37.6,77600.0,26.6425,26.7704,26.5856,26.7278,77600.0
2007-05-11 09:45:00,37.58,37.65,37.52,37.57,62400.0,26.7136,26.7633,26.6709,26.7065,62400.0
2007-05-11 09:50:00,37.58,37.63,37.54,37.6,54600.0,26.7136,26.7491,26.6851,26.7278,54600.0
2007-05-11 09:55:00,37.6,37.6,37.44,37.46,119800.0,26.7278,26.7278,26.6141,26.6283,119800.0
2007-05-11 10:00:00,37.46,37.5,37.38,37.38,91800.0,26.6283,26.6567,26.5714,26.5714,91800.0
2007-05-11 10:05:00,37.39,37.43,37.31,37.41,92600.0,26.5785,26.6069,26.5216,26.5927,92600.0
2007-05-11 10:10:00,37.41,37.56,37.38,37.56,86400.0,26.5927,26.6994,26.5714,26.6994,86400.0
2007-05-11 10:15:00,37.56,37.65,37.55,37.65,63600.0,26.6994,26.7633,26.6923,26.7633,63600.0
2007-05-11 10:20:00,37.65,37.81,37.61,37.81,67600.0,26.7633,26.8771,26.7349,26.8771,67600.0
2007-05-11 10:25:00,37.81,37.82,37.73,37.75,41200.0,26.8771,26.8842,26.8202,26.8344,41200.0
2007-05-11 10:30:00,37.75,37.75,37.71,37.75,95200.0,26.8344,26.8344,26.806,26.8344,95200.0
2007-05-11 10:35:00,37.75,37.91,37.72,37.88,99800.0,26.8344,26.9482,26.8131,26.9268,99800.0
2007-05-11 10:40:00,37.88,37.91,37.83,37.9,92000.0,26.9268,26.9482,26.8913,26.941,92000.0
2007-05-11 10:45:00,37.9,37.94,37.83,37.93,30200.0,26.941,26.9695,26.8913,26.9624,30200.0
2007-05-11 10:50:00,37.94,37.95,37.85,37.87,70200.0,26.9695,26.9766,26.9055,26.9197,70200.0
2007-05-11 10:55:00,37.87,37.92,37.81,37.83,39000.0,26.9197,26.9553,26.8771,26.8913,39000.0
2007-05-11 11:00:00,37.82,37.86,37.76,37.77,66400.0,26.8842,26.9126,26.8415,26.8486,66400.0
2007-05-11 11:05:00,37.79,37.82,37.76,37.82,24400.0,26.8629,26.8842,26.8415,26.8842,24400.0
2007-05-11 11:10:00,37.82,37.85,37.81,37.84,20000.0,26.8842,26.9055,26.8771,26.8984,20000.0
2007-05-11 11:15:00,37.85,37.88,37.83,37.84,24800.0,26.9055,26.9268,26.8913,26.8984,24800.0
2007-05-11 11:20:00,37.84,37.86,37.81,37.85,30200.0,26.8984,26.9126,26.8771,26.9055,30200.0
2007-05-11 11:25:00,37.86,37.94,37.85,37.92,51200.0,26.9126,26.9695,26.9055,26.9553,51200.0
2007-05-11 11:30:00,37.93,37.98,37.91,37.91,35800.0,26.9624,26.9979,26.9482,26.9482,35800.0
2007-05-11 11:35:00,37.9,37.9,37.83,37.84,22400.0,26.941,26.941,26.8913,26.8984,22400.0
2007-05-11 11:40:00,37.84,37.84,37.78,37.8,35000.0,26.8984,26.8984,26.8557,26.87,35000.0
2007-05-11 11:45:00,37.79,37.85,37.78,37.8,27800.0,26.8629,26.9055,26.8557,26.87,27800.0
2007-05-11 11:50:00,37.8,37.81,37.75,37.79,23400.0,26.87,26.8771,26.8344,26.8629,23400.0
2007-05-11 11:55:00,37.79,37.82,37.79,37.79,21400.0,26.8629,26.8842,26.8629,26.8629,21400.0
2007-05-11 12:00:00,37.79,37.83,37.77,37.83,24800.0,26.8629,26.8913,26.8486,26.8913,24800.0
2007-05-11 12:05:00,37.83,37.83,37.78,37.8,18000.0,26.8913,26.8913,26.8557,26.87,18000.0
2007-05-11 12:10:00,37.79,37.81,37.77,37.78,15000.0,26.8629,26.8771,26.8486,26.8557,15000.0
2007-05-11 12:15:00,37.77,37.87,37.77,37.85,18000.0,26.8486,26.9197,26.8486,26.9055,18000.0
2007-05-11 12:20:00,37.87,37.95,37.86,37.95,28600.0,26.9197,26.9766,26.9126,26.9766,28600.0
2007-05-11 12:25:00,37.95,37.95,37.88,37.88,21400.0,26.9766,26.9766,26.9268,26.9268,21400.0
2007-05-11 12:30:00,37.88,37.92,37.87,37.87,27400.0,26.9268,26.9553,26.9197,26.9197,27400.0
2007-05-11 12:35:00,37.87,37.87,37.83,37.85,19000.0,26.9197,26.9197,26.8913,26.9055,19000.0
2007-05-11 12:40:00,37.85,37.87,37.82,37.84,34000.0,26.9055,26.9197,26.8842,26.8984,34000.0
2007-05-11 12:45:00,37.84,37.88,37.76,37.78,46400.0,26.8984,26.9268,26.8415,26.8557,46400.0
2007-05-11 12:50:00,37.77,37.81,37.74,37.78,39800.0,26.8486,26.8771,26.8273,26.8557,39800.0
2007-05-11 12:55:00,37.79,37.83,37.77,37.83,30400.0,26.8629,26.8913,26.8486,26.8913,30400.0
2007-05-11 13:00:00,37.84,37.85,37.79,37.79,30600.0,26.8984,26.9055,26.8629,26.8629,30600.0
2007-05-11 13:05:00,37.8,37.83,37.79,37.82,21800.0,26.87,26.8913,26.8629,26.8842,21800.0
2007-05-11 13:10:00,37.82,37.83,37.78,37.82,20800.0,26.8842,26.8913,26.8557,26.8842,20800.0
2007-05-11 13:15:00,37.83,37.85,37.79,37.79,16800.0,26.8913,26.9055,26.8629,26.8629,16800.0
2007-05-11 13:20:00,37.8,37.87,37.8,37.86,19200.0,26.87,26.9197,26.87,26.9126,19200.0
2007-05-11 13:25:00,37.87,37.9,37.85,37.85,33800.0,26.9197,26.941,26.9055,26.9055,33800.0
2007-05-11 13:30:00,37.86,37.87,37.83,37.85,31800.0,26.9126,26.9197,26.8913,26.9055,31800.0
2007-05-11 13:35:00,37.85,37.88,37.85,37.86,56200.0,26.9055,26.9268,26.9055,26.9126,56200.0
2007-05-11 13:40:00,37.86,37.87,37.82,37.82,30400.0,26.9126,26.9197,26.8842,26.8842,30400.0
2007-05-11 13:45:00,37.83,37.85,37.78,37.84,19400.0,26.8913,26.9055,26.8557,26.8984,19400.0
2007-05-11 13:50:00,37.84,37.84,37.8,37.84,28400.0,26.8984,26.8984,26.87,26.8984,28400.0
2007-05-11 13:55:00,37.84,37.85,37.78,37.81,49800.0,26.8984,26.9055,26.8557,26.8771,49800.0
2007-05-11 14:00:00,37.81,37.85,37.79,37.81,19600.0,26.8771,26.9055,26.8629,26.8771,19600.0
2007-05-11 14:05:00,37.81,37.87,37.8,37.86,17000.0,26.8771,26.9197,26.87,26.9126,17000.0
2007-05-11 14:10:00,37.86,37.88,37.83,37.85,39200.0,26.9126,26.9268,26.8913,26.9055,39200.0
2007-05-11 14:15:00,37.85,37.85,37.77,37.79,47600.0,26.9055,26.9055,26.8486,26.8629,47600.0
2007-05-11 14:20:00,37.79,37.84,37.76,37.83,24800.0,26.8629,26.8984,26.8415,26.8913,24800.0
2007-05-11 14:25:00,37.83,37.91,37.8,37.85,37800.0,26.8913,26.9482,26.87,26.9055,37800.0
2007-05-11 14:30:00,37.85,37.85,37.71,37.77,114200.0,26.9055,26.9055,26.806,26.8486,114200.0
2007-05-11 14:35:00,37.77,37.82,37.77,37.79,22000.0,26.8486,26.8842,26.8486,26.8629,22000.0
2007-05-11 14:40:00,37.81,37.85,37.78,37.85,20200.0,26.8771,26.9055,26.8557,26.9055,20200.0
2007-05-11 14:45:00,37.85,37.87,37.81,37.83,20000.0,26.9055,26.9197,26.8771,26.8913,20000.0
2007-05-11 14:50:00,37.82,37.88,37.82,37.86,20200.0,26.8842,26.9268,26.8842,26.9126,20200.0
2007-05-11 14:55:00,37.87,37.88,37.85,37.87,37400.0,26.9197,26.9268,26.9055,26.9197,37400.0
2007-05-11 15:00:00,37.87,37.9,37.86,37.88,16200.0,26.9197,26.941,26.9126,26.9268,16200.0
2007-05-11 15:05:00,37.88,37.88,37.81,37.88,40200.0,26.9268,26.9268,26.8771,26.9268,40200.0
2007-05-11 15:10:00,37.88,37.97,37.85,37.96,43600.0,26.9268,26.9908,26.9055,26.9837,43600.0
2007-05-11 15:15:00,37.96,37.98,37.94,37.95,55800.0,26.9837,26.9979,26.9695,26.9766,55800.0
2007-05-11 15:20:00,37.95,37.99,37.91,37.91,35000.0,26.9766,27.005,26.9482,26.9482,35000.0
2007-05-11 15:25:00,37.91,37.93,37.88,37.88,50200.0,26.9482,26.9624,26.9268,26.9268,50200.0
2007-05-11 15:30:00,37.88,37.96,37.88,37.96,63000.0,26.9268,26.9837,26.9268,26.9837,63000.0
2007-05-11 15:35:00,37.95,37.99,37.94,37.98,48800.0,26.9766,27.005,26.9695,26.9979,48800.0
2007-05-11 15:40:00,37.98,38.01,37.9,37.92,99200.0,26.9979,27.0192,26.941,26.9553,99200.0
2007-05-11 15:45:00,37.92,37.95,37.87,37.88,83400.0,26.9553,26.9766,26.9197,26.9268,83400.0
2007-05-11 15:50:00,37.88,37.88,37.84,37.86,86200.0,26.9268,26.9268,26.8984,26.9126,86200.0
2007-05-11 15:55:00,37.86,38.0,37.86,38.0,167200.0,26.9126,27.0121,26.9126,27.0121,167200.0
2007-05-14 09:30:00,38.07,38.19,38.03,38.1,39600.0,27.0619,27.1472,27.0335,27.0832,39600.0
2007-05-14 09:35:00,38.13,38.32,38.1,38.29,41800.0,27.1045,27.2396,27.0832,27.2183,41800.0
2007-05-14 09:40:00,38.33,38.37,38.29,38.35,34200.0,27.2467,27.2751,27.2183,27.2609,34200.0
2007-05-14 09:45:00,38.35,38.38,38.23,38.36,23200.0,27.2609,27.2823,27.1756,27.268,23200.0
2007-05-14 09:50:00,38.36,38.38,38.27,38.37,51400.0,27.268,27.2823,27.2041,27.2751,51400.0
2007-05-14 09:55:00,38.37,38.41,38.35,38.38,48600.0,27.2751,27.3036,27.2609,27.2823,48600.0
2007-05-14 10:00:00,38.39,38.41,38.32,38.33,67800.0,27.2894,27.3036,27.2396,27.2467,67800.0
2007-05-14 10:05:00,38.32,38.4,38.32,38.38,35400.0,27.2396,27.2965,27.2396,27.2823,35400.0
2007-05-14 10:10:00,38.38,38.39,38.33,38.36,55400.0,27.2823,27.2894,27.2467,27.268,55400.0
2007-05-14 10:15:00,38.35,38.37,38.21,38.21,79600.0,27.2609,27.2751,27.1614,27.1614,79600.0
2007-05-14 10:20:00,38.21,38.24,38.17,38.23,133000.0,27.1614,27.1827,27.133,27.1756,133000.0
2007-05-14 10:25:00,38.21,38.22,38.12,38.13,122200.0,27.1614,27.1685,27.0974,27.1045,122200.0
2007-05-14 10:30:00,38.13,38.25,38.1,38.25,55600.0,27.1045,27.1898,27.0832,27.1898,55600.0
2007-05-14 10:35:00,38.24,38.29,38.18,38.29,36400.0,27.1827,27.2183,27.1401,27.2183,36400.0
2007-05-14 10:40:00,38.29,38.34,38.27,38.31,49400.0,27.2183,27.2538,27.2041,27.2325,49400.0
2007-05-14 10:45:00,38.31,38.4,38.3,38.4,27800.0,27.2325,27.2965,27.2254,27.2965,27800.0
2007-05-14 10:50:00,38.4,38.42,38.35,38.41,52800.0,27.2965,27.3107,27.2609,27.3036,52800.0
2007-05-14 10:55:00,38.41,38.44,38.37,38.38,55600.0,27.3036,27.3249,27.2751,27.2823,55600.0
2007-05-14 11:00:00,38.38,38.4,38.31,38.34,136000.0,27.2823,27.2965,27.2325,27.2538,136000.0
2007-05-14 11:05:00,38.34,38.41,38.34,38.38,69800.0,27.2538,27.3036,27.2538,27.2823,69800.0
2007-05-14 11:10:00,38.38,38.43,38.35,38.43,47600.0,27.2823,27.3178,27.2609,27.3178,47600.0
2007-05-14 11:15:00,38.43,38.49,38.38,38.49,40200.0,27.3178,27.3604,27.2823,27.3604,40200.0
2007-05-14 11:20:00,38.49,38.51,38.46,38.5,35600.0,27.3604,27.3747,27.3391,27.3676,35600.0
2007-05-14 11:25:00,38.49,38.51,38.38,38.38,31400.0,27.3604,27.3747,27.2823,27.2823,31400.0
2007-05-14 11:30:00,38.38,38.44,38.35,38.38,61600.0,27.2823,27.3249,27.2609,27.2823,61600.0
2007-05-14 11:35:00,38.38,38.5,38.38,38.46,296200.0,27.2823,27.3676,27.2823,27.3391,296200.0
2007-05-14 11:40:00,38.46,38.47,38.42,38.47,31400.0,27.3391,27.3462,27.3107,27.3462,31400.0
2007-05-14 11:45:00,38.46,38.48,38.45,38.48,13600.0,27.3391,27.3533,27.332,27.3533,13600.0
2007-05-14 11:50:00,38.48,38.52,38.42,38.49,49000.0,27.3533,27.3818,27.3107,27.3604,49000.0
2007-05-14 11:55:00,38.49,38.49,38.45,38.48,24200.0,27.3604,27.3604,27.332,27.3533,24200.0
2007-05-14 12:00:00,38.48,38.53,38.44,38.51,52800.0,27.3533,27.3889,27.3249,27.3747,52800.0
2007-05-14 12:05:00,38.51,38.62,38.48,38.6,37200.0,27.3747,27.4529,27.3533,27.4386,37200.0
2007-05-14 12:10:00,38.62,38.62,38.52,38.52,35000.0,27.4529,27.4529,27.3818,27.3818,35000.0
2007-05-14 12:15:00,38.52,38.6,38.5,38.57,37600.0,27.3818,27.4386,27.3676,27.4173,37600.0
2007-05-14 12:20:00,38.57,38.6,38.52,38.54,32200.0,27.4173,27.4386,27.3818,27.396,32200.0
2007-05-14 12:25:00,38.55,38.6,38.54,38.58,30400.0,27.4031,27.4386,27.396,27.4244,30400.0
2007-05-14 12:30:00,38.58,38.63,38.55,38.63,40600.0,27.4244,27.46,27.4031,27.46,40600.0
2007-05-14 12:35:00,38.63,38.66,38.59,38.66,53200.0,27.46,27.4813,27.4315,27.4813,53200.0
2007-05-14 12:40:00,38.65,38.7,38.63,38.7,24600.0,27.4742,27.5097,27.46,27.5097,24600.0
2007-05-14 12:45:00,38.68,38.68,38.59,38.63,73600.0,27.4955,27.4955,27.4315,27.46,73600.0
2007-05-14 12:50:00,38.63,38.7,38.62,38.7,104800.0,27.46,27.5097,27.4529,27.5097,104800.0
2007-05-14 12:55:00,38.7,38.72,38.69,38.71,16400.0,27.5097,27.5239,27.5026,27.5168,16400.0
2007-05-14 13:00:00,38.7,38.71,38.68,38.7,36400.0,27.5097,27.5168,27.4955,27.5097,36400.0
2007-05-14 13:05:00,38.7,38.74,38.69,38.74,30000.0,27.5097,27.5382,27.5026,27.5382,30000.0
2007-05-14 13:10:00,38.72,38.79,38.72,38.73,56600.0,27.5239,27.5737,27.5239,27.531,56600.0
2007-05-14 13:15:00,38.74,38.74,38.69,38.7,56200.0,27.5382,27.5382,27.5026,27.5097,56200.0
2007-05-14 13:20:00,38.71,38.74,38.7,38.72,31200.0,27.5168,27.5382,27.5097,27.5239,31200.0
2007-05-14 13:25:00,38.73,38.79,38.72,38.79,47200.0,27.531,27.5737,27.5239,27.5737,47200.0
2007-05-14 13:30:00,38.79,38.83,38.76,38.76,55400.0,27.5737,27.6021,27.5524,27.5524,55400.0
2007-05-14 13:35:00,38.76,38.76,38.6,38.66,49600.0,27.5524,27.5524,27.4386,27.4813,49600.0
2007-05-14 13:40:00,38.65,38.7,38.56,38.56,79200.0,27.4742,27.5097,27.4102,27.4102,79200.0
2007-05-14 13:45:00,38.58,38.61,38.57,38.58,33800.0,27.4244,27.4457,27.4173,27.4244,33800.0
2007-05-14 13:50:00,38.57,38.64,38.52,38.63,92200.0,27.4173,27.4671,27.3818,27.46,92200.0
2007-05-14 13:55:00,38.63,38.65,38.54,38.57,103200.0,27.46,27.4742,27.396,27.4173,103200.0
2007-05-14 14:00:00,38.56,38.57,38.4,38.45,211000.0,27.4102,27.4173,27.2965,27.332,211000.0
2007-05-14 14:05:00,38.45,38.54,38.43,38.54,41400.0,27.332,27.396,27.3178,27.396,41400.0
2007-05-14 14:10:00,38.52,38.53,38.45,38.45,83000.0,27.3818,27.3889,27.332,27.332,83000.0
2007-05-14 14:15:00,38.45,38.49,38.4,38.44,92000.0,27.332,27.3604,27.2965,27.3249,92000.0
2007-05-14 14:20:00,38.44,38.54,38.42,38.52,57000.0,27.3249,27.396,27.3107,27.3818,57000.0
2007-05-14 14:25:00,38.53,38.58,38.51,38.55,39000.0,27.3889,27.4244,27.3747,27.4031,39000.0
2007-05-14 14:30:00,38.56,38.56,38.47,38.48,25000.0,27.4102,27.4102,27.3462,27.3533,25000.0
2007-05-14 14:35:00,38.47,38.47,38.41,38.41,46600.0,27.3462,27.3462,27.3036,27.3036,46600.0
2007-05-14 14:40:00,38.42,38.47,38.42,38.46,26600.0,27.3107,27.3462,27.3107,27.3391,26600.0
2007-05-14 14:45:00,38.46,38.54,38.45,38.49,39200.0,27.3391,27.396,27.332,27.3604,39200.0
2007-05-14 14:50:00,38.49,38.53,38.43,38.43,29600.0,27.3604,27.3889,27.3178,27.3178,29600.0
2007-05-14 14:55:00,38.43,38.48,38.42,38.46,38200.0,27.3178,27.3533,27.3107,27.3391,38200.0
2007-05-14 15:00:00,38.47,38.52,38.42,38.52,35400.0,27.3462,27.3818,27.3107,27.3818,35400.0
2007-05-14 15:05:00,38.52,38.52,38.46,38.5,46000.0,27.3818,27.3818,27.3391,27.3676,46000.0
2007-05-14 15:10:00,38.49,38.52,38.47,38.51,29400.0,27.3604,27.3818,27.3462,27.3747,29400.0
2007-05-14 15:15:00,38.51,38.57,38.51,38.54,36400.0,27.3747,27.4173,27.3747,27.396,36400.0
2007-05-14 15:20:00,38.55,38.56,38.52,38.52,39400.0,27.4031,27.4102,27.3818,27.3818,39400.0
2007-05-14 15:25:00,38.52,38.52,38.49,38.52,46000.0,27.3818,27.3818,27.3604,27.3818,46000.0
2007-05-14 15:30:00,38.52,38.61,38.52,38.61,61400.0,27.3818,27.4457,27.3818,27.4457,61400.0
2007-05-14 15:35:00,38.6,38.65,38.6,38.63,81400.0,27.4386,27.4742,27.4386,27.46,81400.0
2007-05-14 15:40:00,38.62,38.65,38.6,38.61,94600.0,27.4529,27.4742,27.4386,27.4457,94600.0
2007-05-14 15:45:00,38.62,38.63,38.59,38.61,76200.0,27.4529,27.46,27.4315,27.4457,76200.0
2007-05-14 15:50:00,38.62,38.62,38.56,38.58,81000.0,27.4529,27.4529,27.4102,27.4244,81000.0
2007-05-14 15:55:00,38.58,38.58,38.51,38.58,113600.0,27.4244,27.4244,27.3747,27.4244,113600.0
2007-05-15 09:30:00,38.41,38.63,38.33,38.44,96200.0,27.3036,27.46,27.2467,27.3249,96200.0
2007-05-15 09:35:00,38.43,38.47,38.22,38.35,88000.0,27.3178,27.3462,27.1685,27.2609,88000.0
2007-05-15 09:40:00,38.34,38.38,38.25,38.28,81000.0,27.2538,27.2823,27.1898,27.2112,81000.0
2007-05-15 09:45:00,38.29,38.36,38.1,38.13,51400.0,27.2183,27.268,27.0832,27.1045,51400.0
2007-05-15 09:50:00,38.1,38.23,38.05,38.18,71200.0,27.0832,27.1756,27.0477,27.1401,71200.0
2007-05-15 09:55:00,38.17,38.35,38.17,38.3,50600.0,27.133,27.2609,27.133,27.2254,50600.0
2007-05-15 10:00:00,38.31,38.43,38.27,38.38,56600.0,27.2325,27.3178,27.2041,27.2823,56600.0
2007-05-15 10:05:00,38.4,38.51,38.38,38.46,41800.0,27.2965,27.3747,27.2823,27.3391,41800.0
2007-05-15 10:10:00,38.46,38.56,38.43,38.49,46000.0,27.3391,27.4102,27.3178,27.3604,46000.0
2007-05-15 10:15:00,38.49,38.59,38.48,38.59,42200.0,27.3604,27.4315,27.3533,27.4315,42200.0
2007-05-15 10:20:00,38.58,38.59,38.46,38.46,41200.0,27.4244,27.4315,27.3391,27.3391,41200.0
2007-05-15 10:25:00,38.44,38.44,38.29,38.29,72000.0,27.3249,27.3249,27.2183,27.2183,72000.0
2007-05-15 10:30:00,38.29,38.37,38.29,38.34,66000.0,27.2183,27.2751,27.2183,27.2538,66000.0
2007-05-15 10:35:00,38.35,38.35,38.27,38.3,54000.0,27.2609,27.2609,27.2041,27.2254,54000.0
2007-05-15 10:40:00,38.31,38.41,38.31,38.4,46200.0,27.2325,27.3036,27.2325,27.2965,46200.0
2007-05-15 10:45:00,38.4,38.4,38.35,38.36,61000.0,27.2965,27.2965,27.2609,27.268,61000.0
2007-05-15 10:50:00,38.36,38.4,38.34,38.35,66800.0,27.268,27.2965,27.2538,27.2609,66800.0
2007-05-15 10:55:00,38.35,38.39,38.31,38.34,71400.0,27.2609,27.2894,27.2325,27.2538,71400.0
2007-05-15 11:00:00,38.34,38.36,38.26,38.32,97600.0,27.2538,27.268,27.197,27.2396,97600.0
2007-05-15 11:05:00,38.32,38.32,38.25,38.27,72800.0,27.2396,27.2396,27.1898,27.2041,72800.0
2007-05-15 11:10:00,38.27,38.31,38.21,38.31,69800.0,27.2041,27.2325,27.1614,27.2325,69800.0
2007-05-15 11:15:00,38.3,38.34,38.29,38.33,37400.0,27.2254,27.2538,27.2183,27.2467,37400.0
2007-05-15 11:20:00,38.31,38.33,38.24,38.3,49600.0,27.2325,27.2467,27.1827,27.2254,49600.0
2007-05-15 11:25:00,38.32,38.33,38.27,38.29,28600.0,27.2396,27.2467,27.2041,27.2183,28600.0
2007-05-15 11:30:00,38.3,38.35,38.29,38.34,27600.0,27.2254,27.2609,27.2183,27.2538,27600.0
2007-05-15 11:35:00,38.32,38.44,38.29,38.43,47400.0,27.2396,27.3249,27.2183,27.3178,47400.0
2007-05-15 11:40:00,38.43,38.46,38.34,38.34,48000.0,27.3178,27.3391,27.2538,27.2538,48000.0
2007-05-15 11:45:00,38.33,38.37,38.31,38.33,44800.0,27.2467,27.2751,27.2325,27.2467,44800.0
2007-05-15 11:50:00,38.33,38.35,38.26,38.28,42800.0,27.2467,27.2609,27.197,27.2112,42800.0
2007-05-15 11:55:00,38.28,38.3,38.24,38.27,32200.0,27.2112,27.2254,27.1827,27.2041,32200.0
2007-05-15 12:00:00,38.28,38.3,38.21,38.25,44400.0,27.2112,27.2254,27.1614,27.1898,44400.0
2007-05-15 12:05:00,38.24,38.25,38.18,38.24,37800.0,27.1827,27.1898,27.1401,27.1827,37800.0
2007-05-15 12:10:00,38.24,38.29,38.23,38.24,51400.0,27.1827,27.2183,27.1756,27.1827,51400.0
2007-05-15 12:15:00,38.24,38.24,38.19,38.21,30800.0,27.1827,27.1827,27.1472,27.1614,30800.0
2007-05-15 12:20:00,38.22,38.29,38.22,38.22,21800.0,27.1685,27.2183,27.1685,27.1685,21800.0
2007-05-15 12:25:00,38.21,38.33,38.21,38.32,21400.0,27.1614,27.2467,27.1614,27.2396,21400.0
2007-05-15 12:30:00,38.32,38.33,38.27,38.31,41800.0,27.2396,27.2467,27.2041,27.2325,41800.0
2007-05-15 12:35:00,38.32,38.34,38.3,38.3,16600.0,27.2396,27.2538,27.2254,27.2254,16600.0
2007-05-15 12:40:00,38.31,38.34,38.26,38.32,51200.0,27.2325,27.2538,27.197,27.2396,51200.0
2007-05-15 12:45:00,38.32,38.35,38.26,38.27,44400.0,27.2396,27.2609,27.197,27.2041,44400.0
2007-05-15 12:50:00,38.27,38.3,38.26,38.27,24000.0,27.2041,27.2254,27.197,27.2041,24000.0
2007-05-15 12:55:00,38.28,38.3,38.23,38.29,26800.0,27.2112,27.2254,27.1756,27.2183,26800.0
2007-05-15 13:00:00,38.28,38.3,38.22,38.24,42000.0,27.2112,27.2254,27.1685,27.1827,42000.0
2007-05-15 13:05:00,38.24,38.26,38.18,38.19,30000.0,27.1827,27.197,27.1401,27.1472,30000.0
2007-05-15 13:10:00,38.2,38.27,38.19,38.22,31600.0,27.1543,27.2041,27.1472,27.1685,31600.0
2007-05-15 13:15:00,38.22,38.25,38.21,38.22,18000.0,27.1685,27.1898,27.1614,27.1685,18000.0
2007-05-15 13:20:00,38.23,38.27,38.22,38.25,30400.0,27.1756,27.2041,27.1685,27.1898,30400.0
2007-05-15 13:25:00,38.23,38.27,38.21,38.23,25800.0,27.1756,27.2041,27.1614,27.1756,25800.0
2007-05-15 13:30:00,38.23,38.24,38.18,38.23,22200.0,27.1756,27.1827,27.1401,27.1756,22200.0
2007-05-15 13:35:00,38.23,38.27,38.21,38.24,17400.0,27.1756,27.2041,27.1614,27.1827,17400.0
2007-05-15 13:40:00,38.21,38.21,38.13,38.19,34800.0,27.1614,27.1614,27.1045,27.1472,34800.0
2007-05-15 13:45:00,38.18,38.18,38.04,38.05,58200.0,27.1401,27.1401,27.0406,27.0477,58200.0
2007-05-15 13:50:00,38.06,38.11,38.01,38.02,84400.0,27.0548,27.0903,27.0192,27.0263,84400.0
2007-05-15 13:55:00,38.02,38.15,38.02,38.13,34200.0,27.0263,27.1188,27.0263,27.1045,34200.0
2007-05-15 14:00:00,38.13,38.15,38.09,38.11,32000.0,27.1045,27.1188,27.0761,27.0903,32000.0
2007-05-15 14:05:00,38.12,38.18,38.1,38.18,24800.0,27.0974,27.1401,27.0832,27.1401,24800.0
2007-05-15 14:10:00,38.16,38.16,38.03,38.04,40600.0,27.1259,27.1259,27.0335,27.0406,40600.0
2007-05-15 14:15:00,38.04,38.08,37.95,37.98,39400.0,27.0406,27.069,26.9766,26.9979,39400.0
2007-05-15 14:20:00,37.99,38.1,37.96,38.1,36400.0,27.005,27.0832,26.9837,27.0832,36400.0
2007-05-15 14:25:00,38.1,38.1,37.99,38.04,34000.0,27.0832,27.0832,27.005,27.0406,34000.0
2007-05-15 14:30:00,38.04,38.1,37.99,38.01,28400.0,27.0406,27.0832,27.005,27.0192,28400.0
2007-05-15 14:35:00,37.99,38.01,37.85,37.85,52200.0,27.005,27.0192,26.9055,26.9055,52200.0
2007-05-15 14:40:00,37.85,37.93,37.83,37.85,47000.0,26.9055,26.9624,26.8913,26.9055,47000.0
2007-05-15 14:45:00,37.84,37.87,37.78,37.85,80400.0,26.8984,26.9197,26.8557,26.9055,80400.0
2007-05-15 14:50:00,37.85,37.99,37.85,37.96,50400.0,26.9055,27.005,26.9055,26.9837,50400.0
2007-05-15 14:55:00,37.94,37.95,37.85,37.94,94400.0,26.9695,26.9766,26.9055,26.9695,94400.0
2007-05-15 15:00:00,37.95,38.03,37.94,38.02,54200.0,26.9766,27.0335,26.9695,27.0263,54200.0
2007-05-15 15:05:00,38.01,38.02,37.94,37.99,27600.0,27.0192,27.0263,26.9695,27.005,27600.0
2007-05-15 15:10:00,37.99,38.07,37.97,38.03,49000.0,27.005,27.0619,26.9908,27.0335,49000.0
2007-05-15 15:15:00,38.02,38.03,37.94,37.99,60000.0,27.0263,27.0335,26.9695,27.005,60000.0
2007-05-15 15:20:00,38.0,38.01,37.95,37.97,46800.0,27.0121,27.0192,26.9766,26.9908,46800.0
2007-05-15 15:25:00,37.97,38.08,37.96,38.07,41400.0,26.9908,27.069,26.9837,27.0619,41400.0
2007-05-15 15:30:00,38.07,38.08,38.01,38.02,34000.0,27.0619,27.069,27.0192,27.0263,34000.0
2007-05-15 15:35:00,38.02,38.04,38.01,38.02,49400.0,27.0263,27.0406,27.0192,27.0263,49400.0
2007-05-15 15:40:00,38.02,38.02,37.94,37.97,92400.0,27.0263,27.0263,26.9695,26.9908,92400.0
2007-05-15 15:45:00,37.97,37.97,37.88,37.9,77800.0,26.9908,26.9908,26.9268,26.941,77800.0
2007-05-15 15:50:00,37.9,37.91,37.84,37.88,72200.0,26.941,26.9482,26.8984,26.9268,72200.0
2007-05-15 15:55:00,37.88,37.94,37.87,37.91,315200.0,26.9268,26.9695,26.9197,26.9482,315200.0
2007-05-16 09:30:00,38.02,38.15,37.94,38.05,137600.0,27.0263,27.1188,26.9695,27.0477,137600.0
2007-05-16 09:35:00,38.05,38.11,37.99,37.99,132400.0,27.0477,27.0903,27.005,27.005,132400.0
2007-05-16 09:40:00,37.99,38.03,37.81,37.84,111400.0,27.005,27.0335,26.8771,26.8984,111400.0
2007-05-16 09:45:00,37.84,37.9,37.71,37.74,141600.0,26.8984,26.941,26.806,26.8273,141600.0
2007-05-16 09:50:00,37.74,37.81,37.59,37.65,178600.0,26.8273,26.8771,26.7207,26.7633,178600.0
2007-05-16 09:55:00,37.65,37.68,37.55,37.6,171200.0,26.7633,26.7847,26.6923,26.7278,171200.0
2007-05-16 10:00:00,37.6,37.62,37.5,37.55,137600.0,26.7278,26.742,26.6567,26.6923,137600.0
2007-05-16 10:05:00,37.55,37.6,37.54,37.58,87800.0,26.6923,26.7278,26.6851,26.7136,87800.0
2007-05-16 10:10:00,37.57,37.78,37.57,37.75,131600.0,26.7065,26.8557,26.7065,26.8344,131600.0
2007-05-16 10:15:00,37.74,37.74,37.68,37.69,76200.0,26.8273,26.8273,26.7847,26.7918,76200.0
2007-05-16 10:20:00,37.69,37.72,37.65,37.69,38200.0,26.7918,26.8131,26.7633,26.7918,38200.0
2007-05-16 10:25:00,37.68,37.72,37.68,37.72,64200.0,26.7847,26.8131,26.7847,26.8131,64200.0
2007-05-16 10:30:00,37.72,37.73,37.54,37.64,302000.0,26.8131,26.8202,26.6851,26.7562,302000.0
2007-05-16 10:35:00,37.63,37.8,37.6,37.73,112200.0,26.7491,26.87,26.7278,26.8202,112200.0
2007-05-16 10:40:00,37.74,37.94,37.72,37.93,133600.0,26.8273,26.9695,26.8131,26.9624,133600.0
2007-05-16 10:45:00,37.95,37.95,37.8,37.8,109800.0,26.9766,26.9766,26.87,26.87,109800.0
2007-05-16 10:50:00,37.81,37.83,37.65,37.73,59400.0,26.8771,26.8913,26.7633,26.8202,59400.0
2007-05-16 10:55:00,37.73,37.79,37.67,37.77,86200.0,26.8202,26.8629,26.7776,26.8486,86200.0
2007-05-16 11:00:00,37.76,37.76,37.71,37.73,32800.0,26.8415,26.8415,26.806,26.8202,32800.0
2007-05-16 11:05:00,37.74,37.76,37.65,37.7,79200.0,26.8273,26.8415,26.7633,26.7989,79200.0
2007-05-16 11:10:00,37.7,37.73,37.68,37.71,104800.0,26.7989,26.8202,26.7847,26.806,104800.0
2007-05-16 11:15:00,37.71,37.76,37.7,37.75,29000.0,26.806,26.8415,26.7989,26.8344,29000.0
2007-05-16 11:20:00,37.75,37.75,37.72,37.74,49600.0,26.8344,26.8344,26.8131,26.8273,49600.0
2007-05-16 11:25:00,37.74,37.76,37.73,37.74,39800.0,26.8273,26.8415,26.8202,26.8273,39800.0
2007-05-16 11:30:00,37.74,37.75,37.71,37.74,34600.0,26.8273,26.8344,26.806,26.8273,34600.0
2007-05-16 11:35:00,37.74,37.76,37.73,37.74,59000.0,26.8273,26.8415,26.8202,26.8273,59000.0
2007-05-16 11:40:00,37.74,37.75,37.71,37.71,14000.0,26.8273,26.8344,26.806,26.806,14000.0
2007-05-16 11:45:00,37.71,37.72,37.67,37.69,18400.0,26.806,26.8131,26.7776,26.7918,18400.0
2007-05-16 11:50:00,37.67,37.68,37.62,37.67,51000.0,26.7776,26.7847,26.742,26.7776,51000.0
2007-05-16 11:55:00,37.67,37.76,37.67,37.72,24000.0,26.7776,26.8415,26.7776,26.8131,24000.0
2007-05-16 12:00:00,37.72,37.75,37.66,37.66,15600.0,26.8131,26.8344,26.7704,26.7704,15600.0
2007-05-16 12:05:00,37.66,37.67,37.51,37.52,74400.0,26.7704,26.7776,26.6638,26.6709,74400.0
2007-05-16 12:10:00,37.52,37.6,37.52,37.56,35200.0,26.6709,26.7278,26.6709,26.6994,35200.0
2007-05-16 12:15:00,37.55,37.55,37.51,37.51,24600.0,26.6923,26.6923,26.6638,26.6638,24600.0
2007-05-16 12:20:00,37.51,37.52,37.45,37.48,26000.0,26.6638,26.6709,26.6212,26.6425,26000.0
2007-05-16 12:25:00,37.47,37.51,37.43,37.49,28000.0,26.6354,26.6638,26.6069,26.6496,28000.0
2007-05-16 12:30:00,37.49,37.51,37.43,37.46,26200.0,26.6496,26.6638,26.6069,26.6283,26200.0
2007-05-16 12:35:00,37.47,37.47,37.4,37.4,21400.0,26.6354,26.6354,26.5856,26.5856,21400.0
2007-05-16 12:40:00,37.41,37.41,37.32,37.35,24800.0,26.5927,26.5927,26.5288,26.5501,24800.0
2007-05-16 12:45:00,37.34,37.43,37.33,37.41,32400.0,26.543,26.6069,26.5359,26.5927,32400.0
2007-05-16 12:50:00,37.41,37.42,37.38,37.4,24400.0,26.5927,26.5998,26.5714,26.5856,24400.0
2007-05-16 12:55:00,37.4,37.47,37.38,37.47,24800.0,26.5856,26.6354,26.5714,26.6354,24800.0
2007-05-16 13:00:00,37.47,37.54,37.46,37.52,38000.0,26.6354,26.6851,26.6283,26.6709,38000.0
2007-05-16 13:05:00,37.52,37.52,37.47,37.51,19200.0,26.6709,26.6709,26.6354,26.6638,19200.0
2007-05-16 13:10:00,37.49,37.51,37.42,37.48,21600.0,26.6496,26.6638,26.5998,26.6425,21600.0
2007-05-16 13:15:00,37.48,37.49,37.42,37.43,17200.0,26.6425,26.6496,26.5998,26.6069,17200.0
2007-05-16 13:20:00,37.43,37.46,37.39,37.39,39400.0,26.6069,26.6283,26.5785,26.5785,39400.0
2007-05-16 13:25:00,37.41,37.41,37.35,37.38,34000.0,26.5927,26.5927,26.5501,26.5714,34000.0
2007-05-16 13:30:00,37.38,37.43,37.37,37.42,26400.0,26.5714,26.6069,26.5643,26.5998,26400.0
2007-05-16 13:35:00,37.41,37.47,37.41,37.45,12400.0,26.5927,26.6354,26.5927,26.6212,12400.0
2007-05-16 13:40:00,37.45,37.58,37.45,37.57,38200.0,26.6212,26.7136,26.6212,26.7065,38200.0
2007-05-16 13:45:00,37.58,37.7,37.57,37.7,28000.0,26.7136,26.7989,26.7065,26.7989,28000.0
2007-05-16 13:50:00,37.7,37.74,37.67,37.69,51600.0,26.7989,26.8273,26.7776,26.7918,51600.0
2007-05-16 13:55:00,37.71,37.76,37.68,37.68,88000.0,26.806,26.8415,26.7847,26.7847,88000.0
2007-05-16 14:00:00,37.68,37.77,37.67,37.77,33400.0,26.7847,26.8486,26.7776,26.8486,33400.0
2007-05-16 14:05:00,37.77,37.87,37.77,37.87,33200.0,26.8486,26.9197,26.8486,26.9197,33200.0
2007-05-16 14:10:00,37.88,37.94,37.84,37.85,88200.0,26.9268,26.9695,26.8984,26.9055,88200.0
2007-05-16 14:15:00,37.85,37.86,37.83,37.84,45200.0,26.9055,26.9126,26.8913,26.8984,45200.0
2007-05-16 14:20:00,37.85,37.85,37.81,37.83,64600.0,26.9055,26.9055,26.8771,26.8913,64600.0
2007-05-16 14:25:00,37.83,37.85,37.81,37.83,49800.0,26.8913,26.9055,26.8771,26.8913,49800.0
2007-05-16 14:30:00,37.83,37.86,37.82,37.85,45800.0,26.8913,26.9126,26.8842,26.9055,45800.0
2007-05-16 14:35:00,37.84,37.85,37.76,37.77,37000.0,26.8984,26.9055,26.8415,26.8486,37000.0
2007-05-16 14:40:00,37.78,37.82,37.77,37.82,44600.0,26.8557,26.8842,26.8486,26.8842,44600.0
2007-05-16 14:45:00,37.81,37.84,37.8,37.8,55200.0,26.8771,26.8984,26.87,26.87,55200.0
2007-05-16 14:50:00,37.8,37.83,37.78,37.81,51200.0,26.87,26.8913,26.8557,26.8771,51200.0
2007-05-16 14:55:00,37.81,37.84,37.8,37.83,24600.0,26.8771,26.8984,26.87,26.8913,24600.0
2007-05-16 15:00:00,37.83,37.87,37.8,37.83,68400.0,26.8913,26.9197,26.87,26.8913,68400.0
2007-05-16 15:05:00,37.81,37.84,37.8,37.84,64400.0,26.8771,26.8984,26.87,26.8984,64400.0
2007-05-16 15:10:00,37.84,37.84,37.78,37.8,67000.0,26.8984,26.8984,26.8557,26.87,67000.0
2007-05-16 15:15:00,37.81,37.84,37.79,37.79,56000.0,26.8771,26.8984,26.8629,26.8629,56000.0
2007-05-16 15:20:00,37.8,37.8,37.75,37.77,69200.0,26.87,26.87,26.8344,26.8486,69200.0
2007-05-16 15:25:00,37.78,37.83,37.77,37.8,51800.0,26.8557,26.8913,26.8486,26.87,51800.0
2007-05-16 15:30:00,37.79,37.82,37.79,37.81,58800.0,26.8629,26.8842,26.8629,26.8771,58800.0
2007-05-16 15:35:00,37.81,37.83,37.8,37.82,58400.0,26.8771,26.8913,26.87,26.8842,58400.0
2007-05-16 15:40:00,37.82,37.83,37.81,37.82,44600.0,26.8842,26.8913,26.8771,26.8842,44600.0
2007-05-16 15:45:00,37.82,37.85,37.8,37.84,60000.0,26.8842,26.9055,26.87,26.8984,60000.0
2007-05-16 15:50:00,37.83,37.85,37.81,37.83,66800.0,26.8913,26.9055,26.8771,26.8913,66800.0
2007-05-16 15:55:00,37.83,37.85,37.8,37.83,134000.0,26.8913,26.9055,26.87,26.8913,134000.0
2007-05-17 09:30:00,37.9,37.97,37.85,37.85,49600.0,26.941,26.9908,26.9055,26.9055,49600.0
2007-05-17 09:35:00,37.88,37.93,37.85,37.88,55800.0,26.9268,26.9624,26.9055,26.9268,55800.0
2007-05-17 09:40:00,37.87,37.9,37.63,37.65,56400.0,26.9197,26.941,26.7491,26.7633,56400.0
2007-05-17 09:45:00,37.65,37.71,37.52,37.55,91200.0,26.7633,26.806,26.6709,26.6923,91200.0
2007-05-17 09:50:00,37.55,37.57,37.4,37.44,73200.0,26.6923,26.7065,26.5856,26.6141,73200.0
2007-05-17 09:55:00,37.44,37.55,37.42,37.46,48400.0,26.6141,26.6923,26.5998,26.6283,48400.0
2007-05-17 10:00:00,37.45,37.74,37.42,37.74,85600.0,26.6212,26.8273,26.5998,26.8273,85600.0
2007-05-17 10:05:00,37.72,37.82,37.71,37.75,55200.0,26.8131,26.8842,26.806,26.8344,55200.0
2007-05-17 10:10:00,37.76,37.84,37.68,37.82,52200.0,26.8415,26.8984,26.7847,26.8842,52200.0
2007-05-17 10:15:00,37.82,37.83,37.76,37.76,84400.0,26.8842,26.8913,26.8415,26.8415,84400.0
2007-05-17 10:20:00,37.77,37.92,37.77,37.86,98400.0,26.8486,26.9553,26.8486,26.9126,98400.0
2007-05-17 10:25:00,37.86,37.88,37.76,37.77,46200.0,26.9126,26.9268,26.8415,26.8486,46200.0
2007-05-17 10:30:00,37.77,37.86,37.75,37.85,71200.0,26.8486,26.9126,26.8344,26.9055,71200.0
2007-05-17 10:35:00,37.86,37.87,37.77,37.77,106000.0,26.9126,26.9197,26.8486,26.8486,106000.0
2007-05-17 10:40:00,37.79,37.85,37.74,37.78,57800.0,26.8629,26.9055,26.8273,26.8557,57800.0
2007-05-17 10:45:00,37.77,37.79,37.72,37.79,41000.0,26.8486,26.8629,26.8131,26.8629,41000.0
2007-05-17 10:50:00,37.8,37.96,37.8,37.92,52600.0,26.87,26.9837,26.87,26.9553,52600.0
2007-05-17 10:55:00,37.92,38.01,37.92,37.96,39800.0,26.9553,27.0192,26.9553,26.9837,39800.0
2007-05-17 11:00:00,37.96,37.99,37.94,37.95,55000.0,26.9837,27.005,26.9695,26.9766,55000.0
2007-05-17 11:05:00,37.95,37.97,37.88,37.91,51600.0,26.9766,26.9908,26.9268,26.9482,51600.0
2007-05-17 11:10:00,37.91,38.01,37.91,38.01,26800.0,26.9482,27.0192,26.9482,27.0192,26800.0
2007-05-17 11:15:00,38.01,38.05,37.97,38.0,69200.0,27.0192,27.0477,26.9908,27.0121,69200.0
2007-05-17 11:20:00,38.01,38.02,37.96,37.99,98000.0,27.0192,27.0263,26.9837,27.005,98000.0
2007-05-17 11:25:00,38.0,38.0,37.95,37.98,136200.0,27.0121,27.0121,26.9766,26.9979,136200.0
2007-05-17 11:30:00,37.98,38.0,37.94,37.99,95200.0,26.9979,27.0121,26.9695,27.005,95200.0
2007-05-17 11:35:00,37.99,38.0,37.96,38.0,56800.0,27.005,27.0121,26.9837,27.0121,56800.0
2007-05-17 11:40:00,38.0,38.01,37.98,38.0,78600.0,27.0121,27.0192,26.9979,27.0121,78600.0
2007-05-17 11:45:00,38.0,38.08,37.99,38.06,101000.0,27.0121,27.069,27.005,27.0548,101000.0
2007-05-17 11:50:00,38.04,38.08,38.03,38.06,46000.0,27.0406,27.069,27.0335,27.0548,46000.0
2007-05-17 11:55:00,38.06,38.08,38.03,38.06,47600.0,27.0548,27.069,27.0335,27.0548,47600.0
2007-05-17 12:00:00,38.06,38.13,38.04,38.04,108600.0,27.0548,27.1045,27.0406,27.0406,108600.0
2007-05-17 12:05:00,38.04,38.18,38.03,38.15,265600.0,27.0406,27.1401,27.0335,27.1188,265600.0
2007-05-17 12:10:00,38.15,38.15,38.11,38.13,50000.0,27.1188,27.1188,27.0903,27.1045,50000.0
2007-05-17 12:15:00,38.13,38.15,38.07,38.1,124400.0,27.1045,27.1188,27.0619,27.0832,124400.0
2007-05-17 12:20:00,38.1,38.13,38.06,38.09,115400.0,27.0832,27.1045,27.0548,27.0761,115400.0
2007-05-17 12:25:00,38.1,38.14,38.1,38.12,80000.0,27.0832,27.1116,27.0832,27.0974,80000.0
2007-05-17 12:30:00,38.12,38.13,38.1,38.12,83800.0,27.0974,27.1045,27.0832,27.0974,83800.0
2007-05-17 12:35:00,38.13,38.17,38.12,38.17,110000.0,27.1045,27.133,27.0974,27.133,110000.0
2007-05-17 12:40:00,38.16,38.19,38.1,38.1,58200.0,27.1259,27.1472,27.0832,27.0832,58200.0
2007-05-17 12:45:00,38.1,38.12,38.08,38.1,44400.0,27.0832,27.0974,27.069,27.0832,44400.0
2007-05-17 12:50:00,38.1,38.2,38.1,38.19,30200.0,27.0832,27.1543,27.0832,27.1472,30200.0
2007-05-17 12:55:00,38.2,38.22,38.17,38.17,54800.0,27.1543,27.1685,27.133,27.133,54800.0
2007-05-17 13:00:00,38.17,38.17,38.1,38.15,32400.0,27.133,27.133,27.0832,27.1188,32400.0
2007-05-17 13:05:00,38.17,38.21,38.13,38.21,41000.0,27.133,27.1614,27.1045,27.1614,41000.0
2007-05-17 13:10:00,38.21,38.23,38.18,38.19,69600.0,27.1614,27.1756,27.1401,27.1472,69600.0
2007-05-17 13:15:00,38.19,38.25,38.18,38.22,21800.0,27.1472,27.1898,27.1401,27.1685,21800.0
2007-05-17 13:20:00,38.23,38.34,38.23,38.33,22600.0,27.1756,27.2538,27.1756,27.2467,22600.0
2007-05-17 13:25:00,38.33,38.35,38.31,38.33,33200.0,27.2467,27.2609,27.2325,27.2467,33200.0
2007-05-17 13:30:00,38.33,38.38,38.31,38.37,23200.0,27.2467,27.2823,27.2325,27.2751,23200.0
2007-05-17 13:35:00,38.37,38.4,38.31,38.31,44600.0,27.2751,27.2965,27.2325,27.2325,44600.0
2007-05-17 13:40:00,38.31,38.31,38.25,38.27,21000.0,27.2325,27.2325,27.1898,27.2041,21000.0
2007-05-17 13:45:00,38.29,38.33,38.29,38.32,35800.0,27.2183,27.2467,27.2183,27.2396,35800.0
2007-05-17 13:50:00,38.32,38.32,38.26,38.27,24400.0,27.2396,27.2396,27.197,27.2041,24400.0
2007-05-17 13:55:00,38.27,38.32,38.27,38.3,14400.0,27.2041,27.2396,27.2041,27.2254,14400.0
2007-05-17 14:00:00,38.31,38.33,38.26,38.32,16800.0,27.2325,27.2467,27.197,27.2396,16800.0
2007-05-17 14:05:00,38.32,38.38,38.32,38.36,18600.0,27.2396,27.2823,27.2396,27.268,18600.0
2007-05-17 14:10:00,38.37,38.37,38.3,38.35,44400.0,27.2751,27.2751,27.2254,27.2609,44400.0
2007-05-17 14:15:00,38.35,38.39,38.35,38.38,58600.0,27.2609,27.2894,27.2609,27.2823,58600.0
2007-05-17 14:20:00,38.39,38.39,38.38,38.38,23200.0,27.2894,27.2894,27.2823,27.2823,23200.0
2007-05-17 14:25:00,38.39,38.49,38.37,38.49,56200.0,27.2894,27.3604,27.2751,27.3604,56200.0
2007-05-17 14:30:00,38.49,38.49,38.41,38.42,36000.0,27.3604,27.3604,27.3036,27.3107,36000.0
2007-05-17 14:35:00,38.42,38.45,38.39,38.45,31000.0,27.3107,27.332,27.2894,27.332,31000.0
2007-05-17 14:40:00,38.45,38.49,38.44,38.49,56800.0,27.332,27.3604,27.3249,27.3604,56800.0
2007-05-17 14:45:00,38.48,38.52,38.46,38.52,33800.0,27.3533,27.3818,27.3391,27.3818,33800.0
2007-05-17 14:50:00,38.52,38.63,38.52,38.59,44000.0,27.3818,27.46,27.3818,27.4315,44000.0
2007-05-17 14:55:00,38.59,38.64,38.56,38.62,36200.0,27.4315,27.4671,27.4102,27.4529,36200.0
2007-05-17 15:00:00,38.62,38.62,38.56,38.6,70200.0,27.4529,27.4529,27.4102,27.4386,70200.0
2007-05-17 15:05:00,38.61,38.62,38.55,38.59,62600.0,27.4457,27.4529,27.4031,27.4315,62600.0
2007-05-17 15:10:00,38.6,38.63,38.58,38.63,53200.0,27.4386,27.46,27.4244,27.46,53200.0
2007-05-17 15:15:00,38.63,38.66,38.63,38.63,64800.0,27.46,27.4813,27.46,27.46,64800.0
2007-05-17 15:20:00,38.63,38.64,38.59,38.6,38200.0,27.46,27.4671,27.4315,27.4386,38200.0
2007-05-17 15:25:00,38.6,38.63,38.56,38.56,44400.0,27.4386,27.46,27.4102,27.4102,44400.0
2007-05-17 15:30:00,38.56,38.57,38.5,38.51,70800.0,27.4102,27.4173,27.3676,27.3747,70800.0
2007-05-17 15:35:00,38.51,38.51,38.43,38.45,89400.0,27.3747,27.3747,27.3178,27.332,89400.0
2007-05-17 15:40:00,38.44,38.47,38.4,38.43,103600.0,27.3249,27.3462,27.2965,27.3178,103600.0
2007-05-17 15:45:00,38.43,38.45,38.41,38.43,92200.0,27.3178,27.332,27.3036,27.3178,92200.0
2007-05-17 15:50:00,38.43,38.43,38.4,38.43,55400.0,27.3178,27.3178,27.2965,27.3178,55400.0
2007-05-17 15:55:00,38.43,38.43,38.35,38.37,182200.0,27.3178,27.3178,27.2609,27.2751,182200.0
2007-05-18 09:30:00,37.77,38.55,37.77,38.48,365800.0,26.8486,27.4031,26.8486,27.3533,365800.0
2007-05-18 09:35:00,38.48,38.65,38.48,38.63,65000.0,27.3533,27.4742,27.3533,27.46,65000.0
2007-05-18 09:40:00,38.65,38.83,38.65,38.77,120400.0,27.4742,27.6021,27.4742,27.5595,120400.0
2007-05-18 09:45:00,38.79,38.88,38.76,38.88,99400.0,27.5737,27.6377,27.5524,27.6377,99400.0
2007-05-18 09:50:00,38.88,38.99,38.84,38.97,79000.0,27.6377,27.7159,27.6092,27.7017,79000.0
2007-05-18 09:55:00,38.97,38.98,38.88,38.96,45400.0,27.7017,27.7088,27.6377,27.6945,45400.0
2007-05-18 10:00:00,38.98,39.05,38.88,38.88,94400.0,27.7088,27.7585,27.6377,27.6377,94400.0
2007-05-18 10:05:00,38.87,38.94,38.81,38.92,59400.0,27.6306,27.6803,27.5879,27.6661,59400.0
2007-05-18 10:10:00,38.92,39.02,38.9,39.01,51400.0,27.6661,27.7372,27.6519,27.7301,51400.0
2007-05-18 10:15:00,39.01,39.1,38.99,38.99,59400.0,27.7301,27.7941,27.7159,27.7159,59400.0
2007-05-18 10:20:00,38.99,39.08,38.95,38.96,130400.0,27.7159,27.7798,27.6874,27.6945,130400.0
2007-05-18 10:25:00,38.96,39.1,38.96,39.1,65200.0,27.6945,27.7941,27.6945,27.7941,65200.0
2007-05-18 10:30:00,39.1,39.12,39.07,39.09,82400.0,27.7941,27.8083,27.7727,27.787,82400.0
2007-05-18 10:35:00,39.08,39.09,39.04,39.05,91600.0,27.7798,27.787,27.7514,27.7585,91600.0
2007-05-18 10:40:00,39.04,39.12,39.04,39.12,58000.0,27.7514,27.8083,27.7514,27.8083,58000.0
2007-05-18 10:45:00,39.12,39.2,39.1,39.15,76000.0,27.8083,27.8651,27.7941,27.8296,76000.0
2007-05-18 10:50:00,39.15,39.19,39.13,39.15,67000.0,27.8296,27.858,27.8154,27.8296,67000.0
2007-05-18 10:55:00,39.16,39.19,39.1,39.17,41800.0,27.8367,27.858,27.7941,27.8438,41800.0
2007-05-18 11:00:00,39.16,39.16,39.06,39.09,56200.0,27.8367,27.8367,27.7656,27.787,56200.0
2007-05-18 11:05:00,39.09,39.16,39.09,39.16,46800.0,27.787,27.8367,27.787,27.8367,46800.0
2007-05-18 11:10:00,39.15,39.25,39.15,39.24,52600.0,27.8296,27.9007,27.8296,27.8936,52600.0
2007-05-18 11:15:00,39.24,39.27,39.23,39.24,64800.0,27.8936,27.9149,27.8865,27.8936,64800.0
2007-05-18 11:20:00,39.24,39.26,39.19,39.22,67400.0,27.8936,27.9078,27.858,27.8794,67400.0
2007-05-18 11:25:00,39.22,39.22,39.12,39.13,43600.0,27.8794,27.8794,27.8083,27.8154,43600.0
2007-05-18 11:30:00,39.13,39.17,39.11,39.13,35600.0,27.8154,27.8438,27.8012,27.8154,35600.0
2007-05-18 11:35:00,39.13,39.16,39.1,39.13,65200.0,27.8154,27.8367,27.7941,27.8154,65200.0
2007-05-18 11:40:00,39.13,39.14,39.11,39.13,46600.0,27.8154,27.8225,27.8012,27.8154,46600.0
2007-05-18 11:45:00,39.12,39.12,39.02,39.02,77200.0,27.8083,27.8083,27.7372,27.7372,77200.0
2007-05-18 11:50:00,39.03,39.12,39.03,39.04,37800.0,27.7443,27.8083,27.7443,27.7514,37800.0
2007-05-18 11:55:00,39.04,39.09,39.04,39.04,29000.0,27.7514,27.787,27.7514,27.7514,29000.0
2007-05-18 12:00:00,39.04,39.07,39.01,39.02,61000.0,27.7514,27.7727,27.7301,27.7372,61000.0
2007-05-18 12:05:00,39.02,39.02,38.98,39.02,32000.0,27.7372,27.7372,27.7088,27.7372,32000.0
2007-05-18 12:10:00,39.02,39.11,39.0,39.1,18000.0,27.7372,27.8012,27.723,27.7941,18000.0
2007-05-18 12:15:00,39.09,39.16,39.08,39.14,57200.0,27.787,27.8367,27.7798,27.8225,57200.0
2007-05-18 12:20:00,39.14,39.19,39.12,39.19,53600.0,27.8225,27.858,27.8083,27.858,53600.0
2007-05-18 12:25:00,39.19,39.27,39.15,39.26,64400.0,27.858,27.9149,27.8296,27.9078,64400.0
2007-05-18 12:30:00,39.25,39.26,39.21,39.24,28600.0,27.9007,27.9078,27.8723,27.8936,28600.0
2007-05-18 12:35:00,39.24,39.27,39.24,39.24,22200.0,27.8936,27.9149,27.8936,27.8936,22200.0
2007-05-18 12:40:00,39.24,39.3,39.23,39.24,63000.0,27.8936,27.9362,27.8865,27.8936,63000.0
2007-05-18 12:45:00,39.24,39.29,39.18,39.18,38200.0,27.8936,27.9291,27.8509,27.8509,38200.0
2007-05-18 12:50:00,39.19,39.27,39.18,39.22,39800.0,27.858,27.9149,27.8509,27.8794,39800.0
2007-05-18 12:55:00,39.24,39.27,39.2,39.22,37200.0,27.8936,27.9149,27.8651,27.8794,37200.0
2007-05-18 13:00:00,39.2,39.24,39.16,39.16,26600.0,27.8651,27.8936,27.8367,27.8367,26600.0
2007-05-18 13:05:00,39.18,39.23,39.16,39.19,35400.0,27.8509,27.8865,27.8367,27.858,35400.0
2007-05-18 13:10:00,39.2,39.2,39.13,39.18,24600.0,27.8651,27.8651,27.8154,27.8509,24600.0
2007-05-18 13:15:00,39.19,39.21,39.14,39.21,19000.0,27.858,27.8723,27.8225,27.8723,19000.0
2007-05-18 13:20:00,39.21,39.22,39.18,39.19,23800.0,27.8723,27.8794,27.8509,27.858,23800.0
2007-05-18 13:25:00,39.18,39.19,39.16,39.17,12400.0,27.8509,27.858,27.8367,27.8438,12400.0
2007-05-18 13:30:00,39.18,39.18,39.08,39.09,41200.0,27.8509,27.8509,27.7798,27.787,41200.0
2007-05-18 13:35:00,39.08,39.08,39.01,39.04,35200.0,27.7798,27.7798,27.7301,27.7514,35200.0
2007-05-18 13:40:00,39.04,39.14,39.04,39.09,65600.0,27.7514,27.8225,27.7514,27.787,65600.0
2007-05-18 13:45:00,39.09,39.15,39.08,39.1,46600.0,27.787,27.8296,27.7798,27.7941,46600.0
2007-05-18 13:50:00,39.1,39.18,39.1,39.18,34800.0,27.7941,27.8509,27.7941,27.8509,34800.0
2007-05-18 13:55:00,39.17,39.18,39.11,39.16,19600.0,27.8438,27.8509,27.8012,27.8367,19600.0
2007-05-18 14:00:00,39.17,39.17,39.12,39.13,38800.0,27.8438,27.8438,27.8083,27.8154,38800.0
2007-05-18 14:05:00,39.13,39.18,39.12,39.13,51600.0,27.8154,27.8509,27.8083,27.8154,51600.0
2007-05-18 14:10:00,39.13,39.15,39.09,39.13,75200.0,27.8154,27.8296,27.787,27.8154,75200.0
2007-05-18 14:15:00,39.13,39.22,39.12,39.2,73800.0,27.8154,27.8794,27.8083,27.8651,73800.0
2007-05-18 14:20:00,39.21,39.25,39.17,39.19,63000.0,27.8723,27.9007,27.8438,27.858,63000.0
2007-05-18 14:25:00,39.19,39.22,39.17,39.19,83800.0,27.858,27.8794,27.8438,27.858,83800.0
2007-05-18 14:30:00,39.2,39.22,39.15,39.18,62600.0,27.8651,27.8794,27.8296,27.8509,62600.0
2007-05-18 14:35:00,39.18,39.2,39.15,39.16,30400.0,27.8509,27.8651,27.8296,27.8367,30400.0
2007-05-18 14:40:00,39.16,39.18,39.13,39.13,72200.0,27.8367,27.8509,27.8154,27.8154,72200.0
2007-05-18 14:45:00,39.13,39.2,39.13,39.18,69000.0,27.8154,27.8651,27.8154,27.8509,69000.0
2007-05-18 14:50:00,39.18,39.19,39.13,39.15,50400.0,27.8509,27.858,27.8154,27.8296,50400.0
2007-05-18 14:55:00,39.15,39.16,39.1,39.13,42600.0,27.8296,27.8367,27.7941,27.8154,42600.0
2007-05-18 15:00:00,39.14,39.15,39.1,39.12,44000.0,27.8225,27.8296,27.7941,27.8083,44000.0
2007-05-18 15:05:00,39.13,39.13,39.08,39.13,42000.0,27.8154,27.8154,27.7798,27.8154,42000.0
2007-05-18 15:10:00,39.13,39.17,39.08,39.15,47200.0,27.8154,27.8438,27.7798,27.8296,47200.0
2007-05-18 15:15:00,39.15,39.15,39.1,39.15,60000.0,27.8296,27.8296,27.7941,27.8296,60000.0
2007-05-18 15:20:00,39.14,39.18,39.13,39.13,29000.0,27.8225,27.8509,27.8154,27.8154,29000.0
2007-05-18 15:25:00,39.14,39.18,39.14,39.18,42800.0,27.8225,27.8509,27.8225,27.8509,42800.0
2007-05-18 15:30:00,39.17,39.2,39.12,39.16,93400.0,27.8438,27.8651,27.8083,27.8367,93400.0
2007-05-18 15:35:00,39.16,39.18,39.12,39.13,36000.0,27.8367,27.8509,27.8083,27.8154,36000.0
2007-05-18 15:40:00,39.13,39.17,39.13,39.15,84800.0,27.8154,27.8438,27.8154,27.8296,84800.0
2007-05-18 15:45:00,39.15,39.16,39.1,39.14,65800.0,27.8296,27.8367,27.7941,27.8225,65800.0
2007-05-18 15:50:00,39.13,39.2,39.1,39.19,47000.0,27.8154,27.8651,27.7941,27.858,47000.0
2007-05-18 15:55:00,39.2,39.21,39.16,39.2,116000.0,27.8651,27.8723,27.8367,27.8651,116000.0
2007-05-21 09:30:00,39.37,39.37,39.01,39.22,96200.0,27.986,27.986,27.7301,27.8794,96200.0
2007-05-21 09:35:00,39.2,39.29,39.2,39.26,54800.0,27.8651,27.9291,27.8651,27.9078,54800.0
2007-05-21 09:40:00,39.28,39.28,39.2,39.22,123400.0,27.922,27.922,27.8651,27.8794,123400.0
2007-05-21 09:45:00,39.21,39.29,39.21,39.26,67200.0,27.8723,27.9291,27.8723,27.9078,67200.0
2007-05-21 09:50:00,39.26,39.29,39.16,39.19,98600.0,27.9078,27.9291,27.8367,27.858,98600.0
2007-05-21 09:55:00,39.19,39.24,39.16,39.18,99000.0,27.858,27.8936,27.8367,27.8509,99000.0
2007-05-21 10:00:00,39.18,39.2,39.15,39.18,44400.0,27.8509,27.8651,27.8296,27.8509,44400.0
2007-05-21 10:05:00,39.18,39.22,39.12,39.16,64800.0,27.8509,27.8794,27.8083,27.8367,64800.0
2007-05-21 10:10:00,39.16,39.2,39.07,39.09,105400.0,27.8367,27.8651,27.7727,27.787,105400.0
2007-05-21 10:15:00,39.09,39.11,39.02,39.03,59800.0,27.787,27.8012,27.7372,27.7443,59800.0
2007-05-21 10:20:00,39.02,39.03,38.96,39.0,119600.0,27.7372,27.7443,27.6945,27.723,119600.0
2007-05-21 10:25:00,38.99,39.0,38.92,38.97,61600.0,27.7159,27.723,27.6661,27.7017,61600.0
2007-05-21 10:30:00,38.98,39.06,38.97,39.05,30800.0,27.7088,27.7656,27.7017,27.7585,30800.0
2007-05-21 10:35:00,39.04,39.07,38.99,39.01,56200.0,27.7514,27.7727,27.7159,27.7301,56200.0
2007-05-21 10:40:00,39.02,39.1,38.99,39.09,23200.0,27.7372,27.7941,27.7159,27.787,23200.0
2007-05-21 10:45:00,39.09,39.15,39.09,39.1,32800.0,27.787,27.8296,27.787,27.7941,32800.0
2007-05-21 10:50:00,39.1,39.15,39.08,39.13,35000.0,27.7941,27.8296,27.7798,27.8154,35000.0
2007-05-21 10:55:00,39.13,39.13,39.06,39.08,21000.0,27.8154,27.8154,27.7656,27.7798,21000.0
2007-05-21 11:00:00,39.07,39.09,39.06,39.08,50000.0,27.7727,27.787,27.7656,27.7798,50000.0
2007-05-21 11:05:00,39.08,39.15,39.05,39.15,63400.0,27.7798,27.8296,27.7585,27.8296,63400.0
2007-05-21 11:10:00,39.14,39.24,39.14,39.2,45200.0,27.8225,27.8936,27.8225,27.8651,45200.0
2007-05-21 11:15:00,39.2,39.23,39.18,39.2,78200.0,27.8651,27.8865,27.8509,27.8651,78200.0
2007-05-21 11:20:00,39.2,39.23,39.2,39.21,25400.0,27.8651,27.8865,27.8651,27.8723,25400.0
2007-05-21 11:25:00,39.21,39.23,39.2,39.23,29400.0,27.8723,27.8865,27.8651,27.8865,29400.0
2007-05-21 11:30:00,39.23,39.23,39.18,39.18,18600.0,27.8865,27.8865,27.8509,27.8509,18600.0
2007-05-21 11:35:00,39.19,39.19,39.14,39.16,21400.0,27.858,27.858,27.8225,27.8367,21400.0
2007-05-21 11:40:00,39.16,39.2,39.16,39.18,12600.0,27.8367,27.8651,27.8367,27.8509,12600.0
2007-05-21 11:45:00,39.18,39.24,39.17,39.22,48600.0,27.8509,27.8936,27.8438,27.8794,48600.0
2007-05-21 11:50:00,39.22,39.27,39.22,39.25,26400.0,27.8794,27.9149,27.8794,27.9007,26400.0
2007-05-21 11:55:00,39.26,39.33,39.25,39.27,32600.0,27.9078,27.9576,27.9007,27.9149,32600.0
2007-05-21 12:00:00,39.27,39.39,39.27,39.38,25200.0,27.9149,28.0002,27.9149,27.9931,25200.0
2007-05-21 12:05:00,39.38,39.49,39.38,39.48,75400.0,27.9931,28.0713,27.9931,28.0642,75400.0
2007-05-21 12:10:00,39.48,39.52,39.45,39.45,45400.0,28.0642,28.0926,28.0429,28.0429,45400.0
2007-05-21 12:15:00,39.46,39.48,39.41,39.46,52600.0,28.05,28.0642,28.0144,28.05,52600.0
2007-05-21 12:20:00,39.45,39.5,39.45,39.48,29600.0,28.0429,28.0784,28.0429,28.0642,29600.0
2007-05-21 12:25:00,39.47,39.49,39.44,39.46,18000.0,28.0571,28.0713,28.0357,28.05,18000.0
2007-05-21 12:30:00,39.45,39.46,39.43,39.45,13800.0,28.0429,28.05,28.0286,28.0429,13800.0
2007-05-21 12:35:00,39.45,39.49,39.44,39.45,26200.0,28.0429,28.0713,28.0357,28.0429,26200.0
2007-05-21 12:40:00,39.45,39.48,39.44,39.44,43600.0,28.0429,28.0642,28.0357,28.0357,43600.0
2007-05-21 12:45:00,39.45,39.45,39.41,39.45,14600.0,28.0429,28.0429,28.0144,28.0429,14600.0
2007-05-21 12:50:00,39.45,39.54,39.45,39.53,53800.0,28.0429,28.1068,28.0429,28.0997,53800.0
2007-05-21 12:55:00,39.53,39.59,39.53,39.59,22000.0,28.0997,28.1424,28.0997,28.1424,22000.0
2007-05-21 13:00:00,39.6,39.6,39.57,39.58,24600.0,28.1495,28.1495,28.1282,28.1353,24600.0
2007-05-21 13:05:00,39.57,39.58,39.51,39.51,22400.0,28.1282,28.1353,28.0855,28.0855,22400.0
2007-05-21 13:10:00,39.51,39.57,39.51,39.56,18800.0,28.0855,28.1282,28.0855,28.1211,18800.0
2007-05-21 13:15:00,39.56,39.59,39.55,39.59,13200.0,28.1211,28.1424,28.1139,28.1424,13200.0
2007-05-21 13:20:00,39.58,39.59,39.55,39.58,24400.0,28.1353,28.1424,28.1139,28.1353,24400.0
2007-05-21 13:25:00,39.58,39.6,39.51,39.51,26600.0,28.1353,28.1495,28.0855,28.0855,26600.0
2007-05-21 13:30:00,39.51,39.55,39.46,39.46,31200.0,28.0855,28.1139,28.05,28.05,31200.0
2007-05-21 13:35:00,39.46,39.46,39.41,39.44,13400.0,28.05,28.05,28.0144,28.0357,13400.0
2007-05-21 13:40:00,39.43,39.44,39.36,39.41,22200.0,28.0286,28.0357,27.9789,28.0144,22200.0
2007-05-21 13:45:00,39.41,39.49,39.41,39.48,19400.0,28.0144,28.0713,28.0144,28.0642,19400.0
2007-05-21 13:50:00,39.48,39.51,39.45,39.46,24200.0,28.0642,28.0855,28.0429,28.05,24200.0
2007-05-21 13:55:00,39.47,39.52,39.44,39.44,18600.0,28.0571,28.0926,28.0357,28.0357,18600.0
2007-05-21 14:00:00,39.44,39.46,39.38,39.42,32400.0,28.0357,28.05,27.9931,28.0215,32400.0
2007-05-21 14:05:00,39.42,39.43,39.39,39.41,12000.0,28.0215,28.0286,28.0002,28.0144,12000.0
2007-05-21 14:10:00,39.41,39.48,39.41,39.43,40600.0,28.0144,28.0642,28.0144,28.0286,40600.0
2007-05-21 14:15:00,39.42,39.47,39.4,39.47,27600.0,28.0215,28.0571,28.0073,28.0571,27600.0
2007-05-21 14:20:00,39.47,39.54,39.47,39.54,20400.0,28.0571,28.1068,28.0571,28.1068,20400.0
2007-05-21 14:25:00,39.54,39.54,39.47,39.48,33600.0,28.1068,28.1068,28.0571,28.0642,33600.0
2007-05-21 14:30:00,39.49,39.56,39.48,39.55,66000.0,28.0713,28.1211,28.0642,28.1139,66000.0
2007-05-21 14:35:00,39.55,39.59,39.55,39.59,19600.0,28.1139,28.1424,28.1139,28.1424,19600.0
2007-05-21 14:40:00,39.6,39.6,39.55,39.59,27600.0,28.1495,28.1495,28.1139,28.1424,27600.0
2007-05-21 14:45:00,39.59,39.6,39.54,39.6,71600.0,28.1424,28.1495,28.1068,28.1495,71600.0
2007-05-21 14:50:00,39.6,39.6,39.57,39.59,45800.0,28.1495,28.1495,28.1282,28.1424,45800.0
2007-05-21 14:55:00,39.59,39.6,39.5,39.52,53800.0,28.1424,28.1495,28.0784,28.0926,53800.0
2007-05-21 15:00:00,39.51,39.51,39.43,39.45,28000.0,28.0855,28.0855,28.0286,28.0429,28000.0
2007-05-21 15:05:00,39.45,39.45,39.37,39.37,30400.0,28.0429,28.0429,27.986,27.986,30400.0
2007-05-21 15:10:00,39.38,39.47,39.37,39.44,23000.0,27.9931,28.0571,27.986,28.0357,23000.0
2007-05-21 15:15:00,39.45,39.45,39.35,39.41,33000.0,28.0429,28.0429,27.9718,28.0144,33000.0
2007-05-21 15:20:00,39.4,39.44,39.35,39.35,40400.0,28.0073,28.0357,27.9718,27.9718,40400.0
2007-05-21 15:25:00,39.35,39.37,39.21,39.21,73000.0,27.9718,27.986,27.8723,27.8723,73000.0
2007-05-21 15:30:00,39.21,39.27,39.18,39.23,56800.0,27.8723,27.9149,27.8509,27.8865,56800.0
2007-05-21 15:35:00,39.23,39.26,39.19,39.24,53200.0,27.8865,27.9078,27.858,27.8936,53200.0
2007-05-21 15:40:00,39.24,39.28,39.24,39.28,35000.0,27.8936,27.922,27.8936,27.922,35000.0
2007-05-21 15:45:00,39.28,39.32,39.27,39.27,36400.0,27.922,27.9504,27.9149,27.9149,36400.0
2007-05-21 15:50:00,39.27,39.29,39.26,39.27,29000.0,27.9149,27.9291,27.9078,27.9149,29000.0
2007-05-21 15:55:00,39.27,39.29,39.21,39.27,38000.0,27.9149,27.9291,27.8723,27.9149,38000.0
2007-05-22 09:30:00,39.27,39.3,39.13,39.26,67400.0,27.9149,27.9362,27.8154,27.9078,67400.0
2007-05-22 09:35:00,39.27,39.35,39.23,39.24,37200.0,27.9149,27.9718,27.8865,27.8936,37200.0
2007-05-22 09:40:00,39.23,39.32,39.16,39.2,98000.0,27.8865,27.9504,27.8367,27.8651,98000.0
2007-05-22 09:45:00,39.19,39.3,39.16,39.27,58800.0,27.858,27.9362,27.8367,27.9149,58800.0
2007-05-22 09:50:00,39.27,39.27,39.15,39.17,35400.0,27.9149,27.9149,27.8296,27.8438,35400.0
2007-05-22 09:55:00,39.18,39.32,39.16,39.29,42800.0,27.8509,27.9504,27.8367,27.9291,42800.0
2007-05-22 10:00:00,39.29,39.46,39.27,39.44,50600.0,27.9291,28.05,27.9149,28.0357,50600.0
2007-05-22 10:05:00,39.43,39.52,39.43,39.5,54200.0,28.0286,28.0926,28.0286,28.0784,54200.0
2007-05-22 10:10:00,39.5,39.51,39.44,39.47,31000.0,28.0784,28.0855,28.0357,28.0571,31000.0
2007-05-22 10:15:00,39.47,39.47,39.38,39.4,41600.0,28.0571,28.0571,27.9931,28.0073,41600.0
2007-05-22 10:20:00,39.41,39.43,39.37,39.39,38200.0,28.0144,28.0286,27.986,28.0002,38200.0
2007-05-22 10:25:00,39.4,39.45,39.36,39.41,53600.0,28.0073,28.0429,27.9789,28.0144,53600.0
2007-05-22 10:30:00,39.4,39.46,39.38,39.4,38800.0,28.0073,28.05,27.9931,28.0073,38800.0
2007-05-22 10:35:00,39.4,39.42,39.28,39.29,63000.0,28.0073,28.0215,27.922,27.9291,63000.0
2007-05-22 10:40:00,39.3,39.37,39.27,39.31,37400.0,27.9362,27.986,27.9149,27.9433,37400.0
2007-05-22 10:45:00,39.32,39.32,39.19,39.21,53400.0,27.9504,27.9504,27.858,27.8723,53400.0
2007-05-22 10:50:00,39.22,39.24,38.99,39.02,78200.0,27.8794,27.8936,27.7159,27.7372,78200.0
2007-05-22 10:55:00,39.04,39.13,39.0,39.1,37000.0,27.7514,27.8154,27.723,27.7941,37000.0
2007-05-22 11:00:00,39.13,39.2,39.13,39.19,38600.0,27.8154,27.8651,27.8154,27.858,38600.0
2007-05-22 11:05:00,39.19,39.27,39.19,39.26,44000.0,27.858,27.9149,27.858,27.9078,44000.0
2007-05-22 11:10:00,39.26,39.27,39.2,39.2,86600.0,27.9078,27.9149,27.8651,27.8651,86600.0
2007-05-22 11:15:00,39.2,39.2,39.07,39.07,51000.0,27.8651,27.8651,27.7727,27.7727,51000.0
2007-05-22 11:20:00,39.07,39.13,39.05,39.06,28200.0,27.7727,27.8154,27.7585,27.7656,28200.0
2007-05-22 11:25:00,39.07,39.15,39.04,39.13,19400.0,27.7727,27.8296,27.7514,27.8154,19400.0
2007-05-22 11:30:00,39.13,39.24,39.13,39.16,39600.0,27.8154,27.8936,27.8154,27.8367,39600.0
2007-05-22 11:35:00,39.14,39.15,39.06,39.08,37600.0,27.8225,27.8296,27.7656,27.7798,37600.0
2007-05-22 11:40:00,39.08,39.1,39.03,39.04,25600.0,27.7798,27.7941,27.7443,27.7514,25600.0
2007-05-22 11:45:00,39.06,39.06,39.02,39.04,22800.0,27.7656,27.7656,27.7372,27.7514,22800.0
2007-05-22 11:50:00,39.02,39.08,38.96,38.97,49200.0,27.7372,27.7798,27.6945,27.7017,49200.0
2007-05-22 11:55:00,38.98,39.01,38.92,38.99,42200.0,27.7088,27.7301,27.6661,27.7159,42200.0
2007-05-22 12:00:00,38.99,39.02,38.98,38.98,19800.0,27.7159,27.7372,27.7088,27.7088,19800.0
2007-05-22 12:05:00,38.98,38.99,38.92,38.94,28400.0,27.7088,27.7159,27.6661,27.6803,28400.0
2007-05-22 12:10:00,38.94,38.98,38.93,38.97,19000.0,27.6803,27.7088,27.6732,27.7017,19000.0
2007-05-22 12:15:00,38.96,39.02,38.96,39.02,28200.0,27.6945,27.7372,27.6945,27.7372,28200.0
2007-05-22 12:20:00,39.02,39.08,39.02,39.08,29200.0,27.7372,27.7798,27.7372,27.7798,29200.0
2007-05-22 12:25:00,39.06,39.13,39.06,39.08,21400.0,27.7656,27.8154,27.7656,27.7798,21400.0
2007-05-22 12:30:00,39.08,39.1,39.06,39.06,15800.0,27.7798,27.7941,27.7656,27.7656,15800.0
2007-05-22 12:35:00,39.05,39.06,39.02,39.03,11200.0,27.7585,27.7656,27.7372,27.7443,11200.0
2007-05-22 12:40:00,39.02,39.04,38.98,39.02,27800.0,27.7372,27.7514,27.7088,27.7372,27800.0
2007-05-22 12:45:00,39.04,39.07,39.02,39.04,28000.0,27.7514,27.7727,27.7372,27.7514,28000.0
2007-05-22 12:50:00,39.02,39.08,39.02,39.05,26400.0,27.7372,27.7798,27.7372,27.7585,26400.0
2007-05-22 12:55:00,39.06,39.15,39.06,39.13,28600.0,27.7656,27.8296,27.7656,27.8154,28600.0
2007-05-22 13:00:00,39.13,39.13,39.09,39.1,20000.0,27.8154,27.8154,27.787,27.7941,20000.0
2007-05-22 13:05:00,39.12,39.18,39.12,39.17,13000.0,27.8083,27.8509,27.8083,27.8438,13000.0
2007-05-22 13:10:00,39.18,39.18,39.1,39.1,10600.0,27.8509,27.8509,27.7941,27.7941,10600.0
2007-05-22 13:15:00,39.11,39.15,39.08,39.14,40600.0,27.8012,27.8296,27.7798,27.8225,40600.0
2007-05-22 13:20:00,39.14,39.16,39.13,39.13,20000.0,27.8225,27.8367,27.8154,27.8154,20000.0
2007-05-22 13:25:00,39.15,39.17,39.13,39.13,28800.0,27.8296,27.8438,27.8154,27.8154,28800.0
2007-05-22 13:30:00,39.14,39.18,39.13,39.16,46400.0,27.8225,27.8509,27.8154,27.8367,46400.0
2007-05-22 13:35:00,39.17,39.18,39.12,39.13,51400.0,27.8438,27.8509,27.8083,27.8154,51400.0
2007-05-22 13:40:00,39.12,39.13,39.04,39.07,72200.0,27.8083,27.8154,27.7514,27.7727,72200.0
2007-05-22 13:45:00,39.06,39.13,39.06,39.11,29000.0,27.7656,27.8154,27.7656,27.8012,29000.0
2007-05-22 13:50:00,39.0,39.18,39.0,39.09,91000.0,27.723,27.8509,27.723,27.787,91000.0
2007-05-22 13:55:00,39.09,39.09,39.02,39.03,40200.0,27.787,27.787,27.7372,27.7443,40200.0
2007-05-22 14:00:00,39.02,39.02,38.93,38.99,52600.0,27.7372,27.7372,27.6732,27.7159,52600.0
2007-05-22 14:05:00,39.01,39.02,38.9,38.94,39800.0,27.7301,27.7372,27.6519,27.6803,39800.0
2007-05-22 14:10:00,38.93,38.99,38.93,38.96,37000.0,27.6732,27.7159,27.6732,27.6945,37000.0
2007-05-22 14:15:00,38.95,38.97,38.91,38.92,21200.0,27.6874,27.7017,27.659,27.6661,21200.0
2007-05-22 14:20:00,38.93,38.96,38.87,38.87,33400.0,27.6732,27.6945,27.6306,27.6306,33400.0
2007-05-22 14:25:00,38.88,38.9,38.84,38.88,31000.0,27.6377,27.6519,27.6092,27.6377,31000.0
2007-05-22 14:30:00,38.87,38.95,38.85,38.95,24000.0,27.6306,27.6874,27.6163,27.6874,24000.0
2007-05-22 14:35:00,38.95,38.96,38.81,38.82,32600.0,27.6874,27.6945,27.5879,27.595,32600.0
2007-05-22 14:40:00,38.82,38.86,38.82,38.84,25200.0,27.595,27.6235,27.595,27.6092,25200.0
2007-05-22 14:45:00,38.85,38.85,38.79,38.79,16400.0,27.6163,27.6163,27.5737,27.5737,16400.0
2007-05-22 14:50:00,38.8,38.9,38.79,38.9,30600.0,27.5808,27.6519,27.5737,27.6519,30600.0
2007-05-22 14:55:00,38.89,38.91,38.84,38.86,15200.0,27.6448,27.659,27.6092,27.6235,15200.0
2007-05-22 15:00:00,38.86,38.86,38.82,38.83,15200.0,27.6235,27.6235,27.595,27.6021,15200.0
2007-05-22 15:05:00,38.83,38.88,38.83,38.88,17200.0,27.6021,27.6377,27.6021,27.6377,17200.0
2007-05-22 15:10:00,38.88,38.89,38.79,38.79,30400.0,27.6377,27.6448,27.5737,27.5737,30400.0
2007-05-22 15:15:00,38.79,38.82,38.73,38.79,37200.0,27.5737,27.595,27.531,27.5737,37200.0
2007-05-22 15:20:00,38.79,38.84,38.77,38.78,30600.0,27.5737,27.6092,27.5595,27.5666,30600.0
2007-05-22 15:25:00,38.77,38.82,38.77,38.79,31200.0,27.5595,27.595,27.5595,27.5737,31200.0
2007-05-22 15:30:00,38.79,38.83,38.79,38.82,19600.0,27.5737,27.6021,27.5737,27.595,19600.0
2007-05-22 15:35:00,38.82,38.82,38.76,38.77,198800.0,27.595,27.595,27.5524,27.5595,198800.0
2007-05-22 15:40:00,38.78,38.85,38.78,38.79,64600.0,27.5666,27.6163,27.5666,27.5737,64600.0
2007-05-22 15:45:00,38.79,38.82,38.74,38.74,51600.0,27.5737,27.595,27.5382,27.5382,51600.0
2007-05-22 15:50:00,38.74,38.77,38.73,38.75,52800.0,27.5382,27.5595,27.531,27.5453,52800.0
2007-05-22 15:55:00,38.76,38.78,38.69,38.69,133400.0,27.5524,27.5666,27.5026,27.5026,133400.0
2007-05-23 09:30:00,38.7,39.13,38.63,39.07,51000.0,27.5097,27.8154,27.46,27.7727,51000.0
2007-05-23 09:35:00,39.05,39.13,39.0,39.08,82600.0,27.7585,27.8154,27.723,27.7798,82600.0
2007-05-23 09:40:00,39.08,39.18,38.96,39.15,51400.0,27.7798,27.8509,27.6945,27.8296,51400.0
2007-05-23 09:45:00,39.17,39.2,39.02,39.08,47400.0,27.8438,27.8651,27.7372,27.7798,47400.0
2007-05-23 09:50:00,39.1,39.12,39.0,39.04,48800.0,27.7941,27.8083,27.723,27.7514,48800.0
2007-05-23 09:55:00,39.05,39.13,39.02,39.07,37800.0,27.7585,27.8154,27.7372,27.7727,37800.0
2007-05-23 10:00:00,39.06,39.38,39.06,39.38,80000.0,27.7656,27.9931,27.7656,27.9931,80000.0
2007-05-23 10:05:00,39.38,39.4,39.24,39.27,64400.0,27.9931,28.0073,27.8936,27.9149,64400.0
2007-05-23 10:10:00,39.27,39.33,39.24,39.29,36800.0,27.9149,27.9576,27.8936,27.9291,36800.0
2007-05-23 10:15:00,39.29,39.32,39.19,39.27,91000.0,27.9291,27.9504,27.858,27.9149,91000.0
2007-05-23 10:20:00,39.29,39.31,39.17,39.18,79400.0,27.9291,27.9433,27.8438,27.8509,79400.0
2007-05-23 10:25:00,39.2,39.24,39.13,39.19,53200.0,27.8651,27.8936,27.8154,27.858,53200.0
2007-05-23 10:30:00,39.18,39.23,38.95,38.95,160800.0,27.8509,27.8865,27.6874,27.6874,160800.0
2007-05-23 10:35:00,38.96,39.12,38.93,39.1,55400.0,27.6945,27.8083,27.6732,27.7941,55400.0
2007-05-23 10:40:00,39.1,39.38,39.1,39.34,71400.0,27.7941,27.9931,27.7941,27.9647,71400.0
2007-05-23 10:45:00,39.34,39.5,39.28,39.38,95800.0,27.9647,28.0784,27.922,27.9931,95800.0
2007-05-23 10:50:00,39.38,39.46,39.34,39.38,56600.0,27.9931,28.05,27.9647,27.9931,56600.0
2007-05-23 10:55:00,39.37,39.48,39.36,39.47,37800.0,27.986,28.0642,27.9789,28.0571,37800.0
2007-05-23 11:00:00,39.48,39.49,39.41,39.45,42400.0,28.0642,28.0713,28.0144,28.0429,42400.0
2007-05-23 11:05:00,39.45,39.5,39.39,39.46,34200.0,28.0429,28.0784,28.0002,28.05,34200.0
2007-05-23 11:10:00,39.46,39.5,39.35,39.4,76400.0,28.05,28.0784,27.9718,28.0073,76400.0
2007-05-23 11:15:00,39.4,39.47,39.37,39.41,49600.0,28.0073,28.0571,27.986,28.0144,49600.0
2007-05-23 11:20:00,39.4,39.49,39.39,39.48,42400.0,28.0073,28.0713,28.0002,28.0642,42400.0
2007-05-23 11:25:00,39.49,39.5,39.48,39.5,23400.0,28.0713,28.0784,28.0642,28.0784,23400.0
2007-05-23 11:30:00,39.49,39.49,39.27,39.3,54400.0,28.0713,28.0713,27.9149,27.9362,54400.0
2007-05-23 11:35:00,39.31,39.47,39.31,39.43,40200.0,27.9433,28.0571,27.9433,28.0286,40200.0
2007-05-23 11:40:00,39.44,39.48,39.42,39.43,25000.0,28.0357,28.0642,28.0215,28.0286,25000.0
2007-05-23 11:45:00,39.45,39.58,39.45,39.52,62400.0,28.0429,28.1353,28.0429,28.0926,62400.0
2007-05-23 11:50:00,39.51,39.52,39.37,39.38,47600.0,28.0855,28.0926,27.986,27.9931,47600.0
2007-05-23 11:55:00,39.37,39.41,39.2,39.22,42000.0,27.986,28.0144,27.8651,27.8794,42000.0
2007-05-23 12:00:00,39.21,39.31,39.2,39.28,60600.0,27.8723,27.9433,27.8651,27.922,60600.0
2007-05-23 12:05:00,39.3,39.35,39.26,39.3,37400.0,27.9362,27.9718,27.9078,27.9362,37400.0
2007-05-23 12:10:00,39.3,39.34,39.21,39.21,41000.0,27.9362,27.9647,27.8723,27.8723,41000.0
2007-05-23 12:15:00,39.23,39.33,39.23,39.3,29000.0,27.8865,27.9576,27.8865,27.9362,29000.0
2007-05-23 12:20:00,39.31,39.4,39.3,39.34,47000.0,27.9433,28.0073,27.9362,27.9647,47000.0
2007-05-23 12:25:00,39.34,39.43,39.33,39.35,41200.0,27.9647,28.0286,27.9576,27.9718,41200.0
2007-05-23 12:30:00,39.35,39.38,39.3,39.32,19600.0,27.9718,27.9931,27.9362,27.9504,19600.0
2007-05-23 12:35:00,39.31,39.39,39.3,39.35,49400.0,27.9433,28.0002,27.9362,27.9718,49400.0
2007-05-23 12:40:00,39.35,39.41,39.34,39.34,22600.0,27.9718,28.0144,27.9647,27.9647,22600.0
2007-05-23 12:45:00,39.34,39.35,39.28,39.29,19000.0,27.9647,27.9718,27.922,27.9291,19000.0
2007-05-23 12:50:00,39.3,39.32,39.24,39.26,30600.0,27.9362,27.9504,27.8936,27.9078,30600.0
2007-05-23 12:55:00,39.26,39.26,39.19,39.2,22400.0,27.9078,27.9078,27.858,27.8651,22400.0
2007-05-23 13:00:00,39.2,39.25,39.1,39.24,54200.0,27.8651,27.9007,27.7941,27.8936,54200.0
2007-05-23 13:05:00,39.24,39.34,39.22,39.32,36800.0,27.8936,27.9647,27.8794,27.9504,36800.0
2007-05-23 13:10:00,39.31,39.32,39.26,39.28,19000.0,27.9433,27.9504,27.9078,27.922,19000.0
2007-05-23 13:15:00,39.29,39.29,39.17,39.19,28400.0,27.9291,27.9291,27.8438,27.858,28400.0
2007-05-23 13:20:00,39.18,39.18,39.07,39.14,59200.0,27.8509,27.8509,27.7727,27.8225,59200.0
2007-05-23 13:25:00,39.16,39.19,39.12,39.17,28200.0,27.8367,27.858,27.8083,27.8438,28200.0
2007-05-23 13:30:00,39.17,39.24,39.15,39.23,14600.0,27.8438,27.8936,27.8296,27.8865,14600.0
2007-05-23 13:35:00,39.23,39.3,39.2,39.22,54000.0,27.8865,27.9362,27.8651,27.8794,54000.0
2007-05-23 13:40:00,39.2,39.22,39.15,39.15,30400.0,27.8651,27.8794,27.8296,27.8296,30400.0
2007-05-23 13:45:00,39.13,39.17,39.09,39.1,31600.0,27.8154,27.8438,27.787,27.7941,31600.0
2007-05-23 13:50:00,39.1,39.18,39.08,39.15,35800.0,27.7941,27.8509,27.7798,27.8296,35800.0
2007-05-23 13:55:00,39.13,39.14,39.01,39.05,38600.0,27.8154,27.8225,27.7301,27.7585,38600.0
2007-05-23 14:00:00,39.05,39.09,39.0,39.05,46800.0,27.7585,27.787,27.723,27.7585,46800.0
2007-05-23 14:05:00,39.04,39.12,39.01,39.06,40600.0,27.7514,27.8083,27.7301,27.7656,40600.0
2007-05-23 14:10:00,39.07,39.13,39.02,39.04,38200.0,27.7727,27.8154,27.7372,27.7514,38200.0
2007-05-23 14:15:00,39.02,39.1,38.98,38.98,45400.0,27.7372,27.7941,27.7088,27.7088,45400.0
2007-05-23 14:20:00,38.98,38.98,38.88,38.92,62800.0,27.7088,27.7088,27.6377,27.6661,62800.0
2007-05-23 14:25:00,38.94,38.99,38.83,38.85,61800.0,27.6803,27.7159,27.6021,27.6163,61800.0
2007-05-23 14:30:00,38.85,38.95,38.85,38.93,40000.0,27.6163,27.6874,27.6163,27.6732,40000.0
2007-05-23 14:35:00,38.93,38.93,38.84,38.88,29000.0,27.6732,27.6732,27.6092,27.6377,29000.0
2007-05-23 14:40:00,38.88,38.88,38.77,38.77,81400.0,27.6377,27.6377,27.5595,27.5595,81400.0
2007-05-23 14:45:00,38.77,38.9,38.77,38.85,46000.0,27.5595,27.6519,27.5595,27.6163,46000.0
2007-05-23 14:50:00,38.86,38.92,38.84,38.85,47800.0,27.6235,27.6661,27.6092,27.6163,47800.0
2007-05-23 14:55:00,38.85,38.93,38.85,38.85,47600.0,27.6163,27.6732,27.6163,27.6163,47600.0
2007-05-23 15:00:00,38.85,38.88,38.82,38.87,32400.0,27.6163,27.6377,27.595,27.6306,32400.0
2007-05-23 15:05:00,38.87,38.88,38.8,38.8,46400.0,27.6306,27.6377,27.5808,27.5808,46400.0
2007-05-23 15:10:00,38.81,38.81,38.76,38.79,57200.0,27.5879,27.5879,27.5524,27.5737,57200.0
2007-05-23 15:15:00,38.78,38.85,38.76,38.84,52600.0,27.5666,27.6163,27.5524,27.6092,52600.0
2007-05-23 15:20:00,38.83,38.91,38.78,38.91,70800.0,27.6021,27.659,27.5666,27.659,70800.0
2007-05-23 15:25:00,38.91,38.92,38.81,38.81,73200.0,27.659,27.6661,27.5879,27.5879,73200.0
2007-05-23 15:30:00,38.82,38.88,38.77,38.79,45200.0,27.595,27.6377,27.5595,27.5737,45200.0
2007-05-23 15:35:00,38.79,38.83,38.77,38.77,36200.0,27.5737,27.6021,27.5595,27.5595,36200.0
2007-05-23 15:40:00,38.77,38.8,38.74,38.79,46400.0,27.5595,27.5808,27.5382,27.5737,46400.0
2007-05-23 15:45:00,38.79,38.8,38.75,38.75,39200.0,27.5737,27.5808,27.5453,27.5453,39200.0
2007-05-23 15:50:00,38.74,38.76,38.72,38.75,43800.0,27.5382,27.5524,27.5239,27.5453,43800.0
2007-05-23 15:55:00,38.75,38.78,38.72,38.76,74000.0,27.5453,27.5666,27.5239,27.5524,74000.0
2007-05-24 09:30:00,39.49,39.55,38.85,38.92,63800.0,28.0713,28.1139,27.6163,27.6661,63800.0
2007-05-24 09:35:00,38.92,39.01,38.91,38.93,43000.0,27.6661,27.7301,27.659,27.6732,43000.0
2007-05-24 09:40:00,38.92,39.06,38.87,39.06,63600.0,27.6661,27.7656,27.6306,27.7656,63600.0
2007-05-24 09:45:00,39.05,39.08,38.97,39.08,36000.0,27.7585,27.7798,27.7017,27.7798,36000.0
2007-05-24 09:50:00,39.07,39.2,39.07,39.15,50000.0,27.7727,27.8651,27.7727,27.8296,50000.0
2007-05-24 09:55:00,39.15,39.19,39.01,39.1,51000.0,27.8296,27.858,27.7301,27.7941,51000.0
2007-05-24 10:00:00,39.1,39.23,39.08,39.19,68800.0,27.7941,27.8865,27.7798,27.858,68800.0
2007-05-24 10:05:00,39.17,39.18,38.95,38.97,40400.0,27.8438,27.8509,27.6874,27.7017,40400.0
2007-05-24 10:10:00,38.96,39.02,38.85,38.85,43400.0,27.6945,27.7372,27.6163,27.6163,43400.0
2007-05-24 10:15:00,38.84,38.95,38.84,38.93,23000.0,27.6092,27.6874,27.6092,27.6732,23000.0
2007-05-24 10:20:00,38.93,38.94,38.8,38.94,98600.0,27.6732,27.6803,27.5808,27.6803,98600.0
2007-05-24 10:25:00,38.92,38.94,38.87,38.88,30400.0,27.6661,27.6803,27.6306,27.6377,30400.0
2007-05-24 10:30:00,38.9,38.96,38.72,38.78,251400.0,27.6519,27.6945,27.5239,27.5666,251400.0
2007-05-24 10:35:00,38.77,38.87,38.75,38.75,76000.0,27.5595,27.6306,27.5453,27.5453,76000.0
2007-05-24 10:40:00,38.74,38.92,38.72,38.79,118000.0,27.5382,27.6661,27.5239,27.5737,118000.0
2007-05-24 10:45:00,38.77,38.81,38.69,38.76,52400.0,27.5595,27.5879,27.5026,27.5524,52400.0
2007-05-24 10:50:00,38.75,38.76,38.55,38.58,242600.0,27.5453,27.5524,27.4031,27.4244,242600.0
2007-05-24 10:55:00,38.58,38.59,38.45,38.49,102000.0,27.4244,27.4315,27.332,27.3604,102000.0
2007-05-24 11:00:00,38.49,38.53,38.48,38.48,78400.0,27.3604,27.3889,27.3533,27.3533,78400.0
2007-05-24 11:05:00,38.49,38.52,38.38,38.48,69000.0,27.3604,27.3818,27.2823,27.3533,69000.0
2007-05-24 11:10:00,38.48,38.52,38.43,38.49,44200.0,27.3533,27.3818,27.3178,27.3604,44200.0
2007-05-24 11:15:00,38.49,38.51,38.37,38.41,43200.0,27.3604,27.3747,27.2751,27.3036,43200.0
2007-05-24 11:20:00,38.41,38.48,38.38,38.45,13400.0,27.3036,27.3533,27.2823,27.332,13400.0
2007-05-24 11:25:00,38.44,38.53,38.44,38.44,68400.0,27.3249,27.3889,27.3249,27.3249,68400.0
2007-05-24 11:30:00,38.47,38.49,38.38,38.41,57400.0,27.3462,27.3604,27.2823,27.3036,57400.0
2007-05-24 11:35:00,38.41,38.42,38.33,38.33,88200.0,27.3036,27.3107,27.2467,27.2467,88200.0
2007-05-24 11:40:00,38.32,38.33,38.2,38.23,75200.0,27.2396,27.2467,27.1543,27.1756,75200.0
2007-05-24 11:45:00,38.24,38.3,38.2,38.27,34200.0,27.1827,27.2254,27.1543,27.2041,34200.0
2007-05-24 11:50:00,38.3,38.34,38.3,38.31,37000.0,27.2254,27.2538,27.2254,27.2325,37000.0
2007-05-24 11:55:00,38.31,38.36,38.27,38.34,28400.0,27.2325,27.268,27.2041,27.2538,28400.0
2007-05-24 12:00:00,38.36,38.36,38.26,38.29,29400.0,27.268,27.268,27.197,27.2183,29400.0
2007-05-24 12:05:00,38.28,38.34,38.24,38.27,26800.0,27.2112,27.2538,27.1827,27.2041,26800.0
2007-05-24 12:10:00,38.28,38.31,38.22,38.25,32400.0,27.2112,27.2325,27.1685,27.1898,32400.0
2007-05-24 12:15:00,38.26,38.31,38.21,38.21,28600.0,27.197,27.2325,27.1614,27.1614,28600.0
2007-05-24 12:20:00,38.21,38.21,38.1,38.2,41600.0,27.1614,27.1614,27.0832,27.1543,41600.0
2007-05-24 12:25:00,38.19,38.21,38.1,38.1,49800.0,27.1472,27.1614,27.0832,27.0832,49800.0
2007-05-24 12:30:00,38.1,38.16,38.03,38.06,56800.0,27.0832,27.1259,27.0335,27.0548,56800.0
2007-05-24 12:35:00,38.06,38.1,37.98,38.01,32400.0,27.0548,27.0832,26.9979,27.0192,32400.0
2007-05-24 12:40:00,38.01,38.02,37.92,37.99,53400.0,27.0192,27.0263,26.9553,27.005,53400.0
2007-05-24 12:45:00,37.99,38.05,37.97,38.01,30600.0,27.005,27.0477,26.9908,27.0192,30600.0
2007-05-24 12:50:00,38.01,38.09,37.99,38.05,22600.0,27.0192,27.0761,27.005,27.0477,22600.0
2007-05-24 12:55:00,38.06,38.14,38.05,38.07,83000.0,27.0548,27.1116,27.0477,27.0619,83000.0
2007-05-24 13:00:00,38.07,38.07,37.98,38.02,27000.0,27.0619,27.0619,26.9979,27.0263,27000.0
2007-05-24 13:05:00,38.01,38.04,37.97,37.98,21200.0,27.0192,27.0406,26.9908,26.9979,21200.0
2007-05-24 13:10:00,37.98,38.06,37.98,38.02,25000.0,26.9979,27.0548,26.9979,27.0263,25000.0
2007-05-24 13:15:00,38.02,38.08,38.02,38.04,27200.0,27.0263,27.069,27.0263,27.0406,27200.0
2007-05-24 13:20:00,38.04,38.07,38.0,38.02,30000.0,27.0406,27.0619,27.0121,27.0263,30000.0
2007-05-24 13:25:00,38.04,38.04,37.99,38.02,15200.0,27.0406,27.0406,27.005,27.0263,15200.0
2007-05-24 13:30:00,38.02,38.05,37.97,37.99,32400.0,27.0263,27.0477,26.9908,27.005,32400.0
2007-05-24 13:35:00,38.0,38.02,37.93,37.96,30800.0,27.0121,27.0263,26.9624,26.9837,30800.0
2007-05-24 13:40:00,37.97,38.04,37.97,38.0,34400.0,26.9908,27.0406,26.9908,27.0121,34400.0
2007-05-24 13:45:00,38.02,38.07,38.02,38.05,16000.0,27.0263,27.0619,27.0263,27.0477,16000.0
2007-05-24 13:50:00,38.03,38.04,37.98,37.98,27000.0,27.0335,27.0406,26.9979,26.9979,27000.0
2007-05-24 13:55:00,37.99,38.04,37.98,38.02,22800.0,27.005,27.0406,26.9979,27.0263,22800.0
2007-05-24 14:00:00,38.02,38.03,37.93,37.94,23000.0,27.0263,27.0335,26.9624,26.9695,23000.0
2007-05-24 14:05:00,37.95,37.97,37.91,37.94,38600.0,26.9766,26.9908,26.9482,26.9695,38600.0
2007-05-24 14:10:00,37.95,37.99,37.83,37.85,67800.0,26.9766,27.005,26.8913,26.9055,67800.0
2007-05-24 14:15:00,37.85,37.9,37.83,37.87,32600.0,26.9055,26.941,26.8913,26.9197,32600.0
2007-05-24 14:20:00,37.88,37.96,37.88,37.93,24800.0,26.9268,26.9837,26.9268,26.9624,24800.0
2007-05-24 14:25:00,37.93,38.0,37.9,37.95,90600.0,26.9624,27.0121,26.941,26.9766,90600.0
2007-05-24 14:30:00,37.95,37.97,37.9,37.9,30600.0,26.9766,26.9908,26.941,26.941,30600.0
2007-05-24 14:35:00,37.89,37.89,37.77,37.77,64000.0,26.9339,26.9339,26.8486,26.8486,64000.0
2007-05-24 14:40:00,37.77,37.85,37.76,37.82,42200.0,26.8486,26.9055,26.8415,26.8842,42200.0
2007-05-24 14:45:00,37.82,37.82,37.73,37.79,34600.0,26.8842,26.8842,26.8202,26.8629,34600.0
2007-05-24 14:50:00,37.78,37.85,37.74,37.8,51800.0,26.8557,26.9055,26.8273,26.87,51800.0
2007-05-24 14:55:00,37.8,37.91,37.8,37.82,47800.0,26.87,26.9482,26.87,26.8842,47800.0
2007-05-24 15:00:00,37.83,37.91,37.81,37.88,42000.0,26.8913,26.9482,26.8771,26.9268,42000.0
2007-05-24 15:05:00,37.87,37.97,37.86,37.91,41600.0,26.9197,26.9908,26.9126,26.9482,41600.0
2007-05-24 15:10:00,37.93,37.96,37.82,37.87,42800.0,26.9624,26.9837,26.8842,26.9197,42800.0
2007-05-24 15:15:00,37.86,37.89,37.81,37.84,60000.0,26.9126,26.9339,26.8771,26.8984,60000.0
2007-05-24 15:20:00,37.83,37.9,37.81,37.88,57400.0,26.8913,26.941,26.8771,26.9268,57400.0
2007-05-24 15:25:00,37.88,37.9,37.79,37.89,81600.0,26.9268,26.941,26.8629,26.9339,81600.0
2007-05-24 15:30:00,37.89,37.93,37.85,37.89,68800.0,26.9339,26.9624,26.9055,26.9339,68800.0
2007-05-24 15:35:00,37.89,37.89,37.77,37.77,75000.0,26.9339,26.9339,26.8486,26.8486,75000.0
2007-05-24 15:40:00,37.76,37.87,37.75,37.85,78000.0,26.8415,26.9197,26.8344,26.9055,78000.0
2007-05-24 15:45:00,37.85,37.9,37.84,37.9,53400.0,26.9055,26.941,26.8984,26.941,53400.0
2007-05-24 15:50:00,37.9,37.94,37.87,37.93,62600.0,26.941,26.9695,26.9197,26.9624,62600.0
2007-05-24 15:55:00,37.94,37.96,37.88,37.94,108400.0,26.9695,26.9837,26.9268,26.9695,108400.0
2007-05-25 09:30:00,38.4,38.6,38.35,38.45,51800.0,27.2965,27.4386,27.2609,27.332,51800.0
2007-05-25 09:35:00,38.45,38.49,38.25,38.34,86600.0,27.332,27.3604,27.1898,27.2538,86600.0
2007-05-25 09:40:00,38.35,38.38,38.3,38.35,62200.0,27.2609,27.2823,27.2254,27.2609,62200.0
2007-05-25 09:45:00,38.35,38.38,38.27,38.29,55600.0,27.2609,27.2823,27.2041,27.2183,55600.0
2007-05-25 09:50:00,38.3,38.33,38.13,38.19,125200.0,27.2254,27.2467,27.1045,27.1472,125200.0
2007-05-25 09:55:00,38.19,38.27,38.17,38.23,60600.0,27.1472,27.2041,27.133,27.1756,60600.0
2007-05-25 10:00:00,38.22,38.23,38.13,38.16,71200.0,27.1685,27.1756,27.1045,27.1259,71200.0
2007-05-25 10:05:00,38.17,38.27,38.15,38.24,100400.0,27.133,27.2041,27.1188,27.1827,100400.0
2007-05-25 10:10:00,38.24,38.33,38.19,38.19,98200.0,27.1827,27.2467,27.1472,27.1472,98200.0
2007-05-25 10:15:00,38.19,38.27,38.13,38.18,90200.0,27.1472,27.2041,27.1045,27.1401,90200.0
2007-05-25 10:20:00,38.17,38.2,38.13,38.17,109200.0,27.133,27.1543,27.1045,27.133,109200.0
2007-05-25 10:25:00,38.17,38.21,38.16,38.18,73400.0,27.133,27.1614,27.1259,27.1401,73400.0
2007-05-25 10:30:00,38.19,38.25,38.17,38.24,52600.0,27.1472,27.1898,27.133,27.1827,52600.0
2007-05-25 10:35:00,38.24,38.27,38.2,38.27,84200.0,27.1827,27.2041,27.1543,27.2041,84200.0
2007-05-25 10:40:00,38.25,38.32,38.24,38.31,72600.0,27.1898,27.2396,27.1827,27.2325,72600.0
2007-05-25 10:45:00,38.31,38.33,38.23,38.27,159800.0,27.2325,27.2467,27.1756,27.2041,159800.0
2007-05-25 10:50:00,38.27,38.28,38.18,38.19,52800.0,27.2041,27.2112,27.1401,27.1472,52800.0
2007-05-25 10:55:00,38.19,38.21,38.13,38.15,33600.0,27.1472,27.1614,27.1045,27.1188,33600.0
2007-05-25 11:00:00,38.16,38.17,38.08,38.08,33800.0,27.1259,27.133,27.069,27.069,33800.0
2007-05-25 11:05:00,38.07,38.08,37.91,37.91,93200.0,27.0619,27.069,26.9482,26.9482,93200.0
2007-05-25 11:10:00,37.91,38.07,37.91,38.07,51000.0,26.9482,27.0619,26.9482,27.0619,51000.0
2007-05-25 11:15:00,38.06,38.08,38.02,38.06,42200.0,27.0548,27.069,27.0263,27.0548,42200.0
2007-05-25 11:20:00,38.06,38.07,37.93,37.94,45400.0,27.0548,27.0619,26.9624,26.9695,45400.0
2007-05-25 11:25:00,37.96,38.0,37.95,37.99,20600.0,26.9837,27.0121,26.9766,27.005,20600.0
2007-05-25 11:30:00,38.01,38.06,37.97,38.04,30600.0,27.0192,27.0548,26.9908,27.0406,30600.0
2007-05-25 11:35:00,38.04,38.16,38.02,38.15,47000.0,27.0406,27.1259,27.0263,27.1188,47000.0
2007-05-25 11:40:00,38.16,38.17,38.11,38.11,22600.0,27.1259,27.133,27.0903,27.0903,22600.0
2007-05-25 11:45:00,38.11,38.14,38.09,38.13,10400.0,27.0903,27.1116,27.0761,27.1045,10400.0
2007-05-25 11:50:00,38.13,38.19,38.13,38.14,215000.0,27.1045,27.1472,27.1045,27.1116,215000.0
2007-05-25 11:55:00,38.13,38.14,38.1,38.13,26200.0,27.1045,27.1116,27.0832,27.1045,26200.0
2007-05-25 12:00:00,38.14,38.14,38.02,38.02,105200.0,27.1116,27.1116,27.0263,27.0263,105200.0
2007-05-25 12:05:00,38.02,38.02,37.95,38.01,145200.0,27.0263,27.0263,26.9766,27.0192,145200.0
2007-05-25 12:10:00,38.01,38.02,37.92,37.95,42400.0,27.0192,27.0263,26.9553,26.9766,42400.0
2007-05-25 12:15:00,37.94,37.99,37.91,37.97,22200.0,26.9695,27.005,26.9482,26.9908,22200.0
2007-05-25 12:20:00,37.99,38.0,37.96,37.97,14200.0,27.005,27.0121,26.9837,26.9908,14200.0
2007-05-25 12:25:00,37.97,37.98,37.87,37.9,34800.0,26.9908,26.9979,26.9197,26.941,34800.0
2007-05-25 12:30:00,37.89,37.97,37.88,37.97,20400.0,26.9339,26.9908,26.9268,26.9908,20400.0
2007-05-25 12:35:00,37.97,37.97,37.95,37.96,43600.0,26.9908,26.9908,26.9766,26.9837,43600.0
2007-05-25 12:40:00,37.96,37.96,37.88,37.91,49600.0,26.9837,26.9837,26.9268,26.9482,49600.0
2007-05-25 12:45:00,37.9,37.92,37.89,37.9,8800.0,26.941,26.9553,26.9339,26.941,8800.0
2007-05-25 12:50:00,37.9,37.97,37.9,37.96,17200.0,26.941,26.9908,26.941,26.9837,17200.0
2007-05-25 12:55:00,37.96,38.03,37.96,37.99,29600.0,26.9837,27.0335,26.9837,27.005,29600.0
2007-05-25 13:00:00,37.98,38.05,37.98,38.04,22200.0,26.9979,27.0477,26.9979,27.0406,22200.0
2007-05-25 13:05:00,38.04,38.05,37.99,38.02,134400.0,27.0406,27.0477,27.005,27.0263,134400.0
2007-05-25 13:10:00,38.02,38.09,38.02,38.06,25800.0,27.0263,27.0761,27.0263,27.0548,25800.0
2007-05-25 13:15:00,38.07,38.12,38.07,38.1,19200.0,27.0619,27.0974,27.0619,27.0832,19200.0
2007-05-25 13:20:00,38.11,38.11,38.05,38.07,19400.0,27.0903,27.0903,27.0477,27.0619,19400.0
2007-05-25 13:25:00,38.07,38.11,38.07,38.11,8200.0,27.0619,27.0903,27.0619,27.0903,8200.0
2007-05-25 13:30:00,38.11,38.13,38.1,38.13,10800.0,27.0903,27.1045,27.0832,27.1045,10800.0
2007-05-25 13:35:00,38.13,38.15,38.12,38.15,31600.0,27.1045,27.1188,27.0974,27.1188,31600.0
2007-05-25 13:40:00,38.14,38.16,38.13,38.15,34800.0,27.1116,27.1259,27.1045,27.1188,34800.0
2007-05-25 13:45:00,38.15,38.17,38.15,38.15,34200.0,27.1188,27.133,27.1188,27.1188,34200.0
2007-05-25 13:50:00,38.14,38.16,38.09,38.16,50200.0,27.1116,27.1259,27.0761,27.1259,50200.0
2007-05-25 13:55:00,38.16,38.19,38.15,38.18,15200.0,27.1259,27.1472,27.1188,27.1401,15200.0
2007-05-25 14:00:00,38.17,38.24,38.16,38.16,104200.0,27.133,27.1827,27.1259,27.1259,104200.0
2007-05-25 14:05:00,38.15,38.18,38.09,38.16,56200.0,27.1188,27.1401,27.0761,27.1259,56200.0
2007-05-25 14:10:00,38.15,38.22,38.12,38.21,20600.0,27.1188,27.1685,27.0974,27.1614,20600.0
2007-05-25 14:15:00,38.2,38.21,38.16,38.21,29200.0,27.1543,27.1614,27.1259,27.1614,29200.0
2007-05-25 14:20:00,38.2,38.25,38.2,38.25,16000.0,27.1543,27.1898,27.1543,27.1898,16000.0
2007-05-25 14:25:00,38.24,38.25,38.19,38.19,24000.0,27.1827,27.1898,27.1472,27.1472,24000.0
2007-05-25 14:30:00,38.19,38.27,38.19,38.27,40600.0,27.1472,27.2041,27.1472,27.2041,40600.0
2007-05-25 14:35:00,38.27,38.29,38.22,38.24,52000.0,27.2041,27.2183,27.1685,27.1827,52000.0
2007-05-25 14:40:00,38.24,38.35,38.24,38.35,26200.0,27.1827,27.2609,27.1827,27.2609,26200.0
2007-05-25 14:45:00,38.35,38.35,38.32,38.34,16000.0,27.2609,27.2609,27.2396,27.2538,16000.0
2007-05-25 14:50:00,38.34,38.36,38.3,38.34,31000.0,27.2538,27.268,27.2254,27.2538,31000.0
2007-05-25 14:55:00,38.35,38.4,38.33,38.36,24200.0,27.2609,27.2965,27.2467,27.268,24200.0
2007-05-25 15:00:00,38.36,38.38,38.35,38.37,22000.0,27.268,27.2823,27.2609,27.2751,22000.0
2007-05-25 15:05:00,38.37,38.38,38.35,38.38,35800.0,27.2751,27.2823,27.2609,27.2823,35800.0
2007-05-25 15:10:00,38.37,38.42,38.35,38.35,46800.0,27.2751,27.3107,27.2609,27.2609,46800.0
2007-05-25 15:15:00,38.35,38.38,38.34,38.35,24200.0,27.2609,27.2823,27.2538,27.2609,24200.0
2007-05-25 15:20:00,38.35,38.35,38.29,38.33,33800.0,27.2609,27.2609,27.2183,27.2467,33800.0
2007-05-25 15:25:00,38.34,38.37,38.33,38.35,39800.0,27.2538,27.2751,27.2467,27.2609,39800.0
2007-05-25 15:30:00,38.35,38.39,38.34,38.38,72200.0,27.2609,27.2894,27.2538,27.2823,72200.0
2007-05-25 15:35:00,38.38,38.38,38.3,38.33,48600.0,27.2823,27.2823,27.2254,27.2467,48600.0
2007-05-25 15:40:00,38.32,38.33,38.28,38.3,25600.0,27.2396,27.2467,27.2112,27.2254,25600.0
2007-05-25 15:45:00,38.31,38.34,38.27,38.33,51600.0,27.2325,27.2538,27.2041,27.2467,51600.0
2007-05-25 15:50:00,38.34,38.35,38.29,38.33,76200.0,27.2538,27.2609,27.2183,27.2467,76200.0
2007-05-25 15:55:00,38.33,38.33,38.3,38.33,61400.0,27.2467,27.2467,27.2254,27.2467,61400.0
2007-05-29 09:30:00,38.2,38.2,38.01,38.08,52200.0,27.1543,27.1543,27.0192,27.069,52200.0
2007-05-29 09:35:00,38.06,38.21,38.05,38.15,45400.0,27.0548,27.1614,27.0477,27.1188,45400.0
2007-05-29 09:40:00,38.17,38.17,38.07,38.1,42400.0,27.133,27.133,27.0619,27.0832,42400.0
2007-05-29 09:45:00,38.1,38.29,38.09,38.29,46400.0,27.0832,27.2183,27.0761,27.2183,46400.0
2007-05-29 09:50:00,38.29,38.35,38.23,38.24,42000.0,27.2183,27.2609,27.1756,27.1827,42000.0
2007-05-29 09:55:00,38.23,38.35,38.23,38.27,48800.0,27.1756,27.2609,27.1756,27.2041,48800.0
2007-05-29 10:00:00,38.28,38.33,38.17,38.19,34400.0,27.2112,27.2467,27.133,27.1472,34400.0
2007-05-29 10:05:00,38.18,38.22,38.08,38.09,84600.0,27.1401,27.1685,27.069,27.0761,84600.0
2007-05-29 10:10:00,38.08,38.09,37.96,38.02,46400.0,27.069,27.0761,26.9837,27.0263,46400.0
2007-05-29 10:15:00,38.01,38.01,37.87,37.91,45800.0,27.0192,27.0192,26.9197,26.9482,45800.0
2007-05-29 10:20:00,37.91,37.92,37.86,37.88,35000.0,26.9482,26.9553,26.9126,26.9268,35000.0
2007-05-29 10:25:00,37.88,37.88,37.82,37.83,55000.0,26.9268,26.9268,26.8842,26.8913,55000.0
2007-05-29 10:30:00,37.84,37.88,37.77,37.78,48400.0,26.8984,26.9268,26.8486,26.8557,48400.0
2007-05-29 10:35:00,37.78,37.88,37.74,37.88,89800.0,26.8557,26.9268,26.8273,26.9268,89800.0
2007-05-29 10:40:00,37.88,37.99,37.88,37.95,76000.0,26.9268,27.005,26.9268,26.9766,76000.0
2007-05-29 10:45:00,37.94,38.07,37.93,38.05,38000.0,26.9695,27.0619,26.9624,27.0477,38000.0
2007-05-29 10:50:00,38.05,38.09,38.03,38.08,21000.0,27.0477,27.0761,27.0335,27.069,21000.0
2007-05-29 10:55:00,38.08,38.09,37.99,38.02,32200.0,27.069,27.0761,27.005,27.0263,32200.0
2007-05-29 11:00:00,38.0,38.0,37.93,37.97,34800.0,27.0121,27.0121,26.9624,26.9908,34800.0
2007-05-29 11:05:00,37.98,37.98,37.9,37.96,47200.0,26.9979,26.9979,26.941,26.9837,47200.0
2007-05-29 11:10:00,37.95,37.99,37.9,37.9,39400.0,26.9766,27.005,26.941,26.941,39400.0
2007-05-29 11:15:00,37.93,37.99,37.9,37.95,27200.0,26.9624,27.005,26.941,26.9766,27200.0
2007-05-29 11:20:00,37.94,37.96,37.88,37.92,37400.0,26.9695,26.9837,26.9268,26.9553,37400.0
2007-05-29 11:25:00,37.93,37.98,37.91,37.91,45000.0,26.9624,26.9979,26.9482,26.9482,45000.0
2007-05-29 11:30:00,37.91,38.05,37.91,38.04,65000.0,26.9482,27.0477,26.9482,27.0406,65000.0
2007-05-29 11:35:00,38.05,38.05,37.95,37.99,31200.0,27.0477,27.0477,26.9766,27.005,31200.0
2007-05-29 11:40:00,37.99,37.99,37.92,37.92,62200.0,27.005,27.005,26.9553,26.9553,62200.0
2007-05-29 11:45:00,37.91,37.98,37.88,37.91,44600.0,26.9482,26.9979,26.9268,26.9482,44600.0
2007-05-29 11:50:00,37.9,37.92,37.85,37.85,29000.0,26.941,26.9553,26.9055,26.9055,29000.0
2007-05-29 11:55:00,37.85,37.88,37.77,37.77,40600.0,26.9055,26.9268,26.8486,26.8486,40600.0
2007-05-29 12:00:00,37.77,37.85,37.76,37.83,56400.0,26.8486,26.9055,26.8415,26.8913,56400.0
2007-05-29 12:05:00,37.83,37.91,37.82,37.85,29800.0,26.8913,26.9482,26.8842,26.9055,29800.0
2007-05-29 12:10:00,37.85,37.92,37.82,37.82,25400.0,26.9055,26.9553,26.8842,26.8842,25400.0
2007-05-29 12:15:00,37.83,37.85,37.79,37.82,25200.0,26.8913,26.9055,26.8629,26.8842,25200.0
2007-05-29 12:20:00,37.83,37.84,37.79,37.81,12600.0,26.8913,26.8984,26.8629,26.8771,12600.0
2007-05-29 12:25:00,37.81,37.81,37.75,37.76,15200.0,26.8771,26.8771,26.8344,26.8415,15200.0
2007-05-29 12:30:00,37.74,37.79,37.71,37.73,49800.0,26.8273,26.8629,26.806,26.8202,49800.0
2007-05-29 12:35:00,37.72,37.76,37.69,37.71,56200.0,26.8131,26.8415,26.7918,26.806,56200.0
2007-05-29 12:40:00,37.72,37.74,37.68,37.7,23000.0,26.8131,26.8273,26.7847,26.7989,23000.0
2007-05-29 12:45:00,37.7,37.72,37.69,37.71,33600.0,26.7989,26.8131,26.7918,26.806,33600.0
2007-05-29 12:50:00,37.71,37.8,37.71,37.78,59600.0,26.806,26.87,26.806,26.8557,59600.0
2007-05-29 12:55:00,37.79,37.79,37.69,37.73,73800.0,26.8629,26.8629,26.7918,26.8202,73800.0
2007-05-29 13:00:00,37.73,37.76,37.71,37.72,50200.0,26.8202,26.8415,26.806,26.8131,50200.0
2007-05-29 13:05:00,37.73,37.77,37.72,37.77,21200.0,26.8202,26.8486,26.8131,26.8486,21200.0
2007-05-29 13:10:00,37.78,37.79,37.74,37.74,37200.0,26.8557,26.8629,26.8273,26.8273,37200.0
2007-05-29 13:15:00,37.74,37.76,37.69,37.7,23600.0,26.8273,26.8415,26.7918,26.7989,23600.0
2007-05-29 13:20:00,37.7,37.73,37.63,37.67,87400.0,26.7989,26.8202,26.7491,26.7776,87400.0
2007-05-29 13:25:00,37.67,37.7,37.65,37.7,31000.0,26.7776,26.7989,26.7633,26.7989,31000.0
2007-05-29 13:30:00,37.7,37.7,37.63,37.68,22400.0,26.7989,26.7989,26.7491,26.7847,22400.0
2007-05-29 13:35:00,37.68,37.7,37.6,37.63,46000.0,26.7847,26.7989,26.7278,26.7491,46000.0
2007-05-29 13:40:00,37.62,37.63,37.6,37.6,28200.0,26.742,26.7491,26.7278,26.7278,28200.0
2007-05-29 13:45:00,37.6,37.64,37.59,37.6,28800.0,26.7278,26.7562,26.7207,26.7278,28800.0
2007-05-29 13:50:00,37.6,37.61,37.54,37.56,56200.0,26.7278,26.7349,26.6851,26.6994,56200.0
2007-05-29 13:55:00,37.56,37.63,37.56,37.63,43400.0,26.6994,26.7491,26.6994,26.7491,43400.0
2007-05-29 14:00:00,37.64,37.66,37.56,37.63,62400.0,26.7562,26.7704,26.6994,26.7491,62400.0
2007-05-29 14:05:00,37.63,37.68,37.63,37.65,38800.0,26.7491,26.7847,26.7491,26.7633,38800.0
2007-05-29 14:10:00,37.64,37.66,37.57,37.6,40800.0,26.7562,26.7704,26.7065,26.7278,40800.0
2007-05-29 14:15:00,37.6,37.6,37.52,37.56,77400.0,26.7278,26.7278,26.6709,26.6994,77400.0
2007-05-29 14:20:00,37.56,37.58,37.52,37.52,49400.0,26.6994,26.7136,26.6709,26.6709,49400.0
2007-05-29 14:25:00,37.53,37.56,37.48,37.54,54800.0,26.678,26.6994,26.6425,26.6851,54800.0
2007-05-29 14:30:00,37.54,37.57,37.49,37.52,33600.0,26.6851,26.7065,26.6496,26.6709,33600.0
2007-05-29 14:35:00,37.54,37.62,37.54,37.58,74000.0,26.6851,26.742,26.6851,26.7136,74000.0
2007-05-29 14:40:00,37.58,37.64,37.58,37.6,31200.0,26.7136,26.7562,26.7136,26.7278,31200.0
2007-05-29 14:45:00,37.6,37.71,37.6,37.71,29600.0,26.7278,26.806,26.7278,26.806,29600.0
2007-05-29 14:50:00,37.71,37.71,37.63,37.65,23200.0,26.806,26.806,26.7491,26.7633,23200.0
2007-05-29 14:55:00,37.65,37.67,37.62,37.64,52600.0,26.7633,26.7776,26.742,26.7562,52600.0
2007-05-29 15:00:00,37.65,37.66,37.63,37.63,47600.0,26.7633,26.7704,26.7491,26.7491,47600.0
2007-05-29 15:05:00,37.63,37.65,37.6,37.62,51600.0,26.7491,26.7633,26.7278,26.742,51600.0
2007-05-29 15:10:00,37.62,37.66,37.6,37.65,60400.0,26.742,26.7704,26.7278,26.7633,60400.0
2007-05-29 15:15:00,37.66,37.73,37.66,37.7,83800.0,26.7704,26.8202,26.7704,26.7989,83800.0
2007-05-29 15:20:00,37.7,37.74,37.68,37.74,55000.0,26.7989,26.8273,26.7847,26.8273,55000.0
2007-05-29 15:25:00,37.73,37.74,37.7,37.71,27800.0,26.8202,26.8273,26.7989,26.806,27800.0
2007-05-29 15:30:00,37.72,37.74,37.7,37.72,65000.0,26.8131,26.8273,26.7989,26.8131,65000.0
2007-05-29 15:35:00,37.72,37.77,37.71,37.74,34600.0,26.8131,26.8486,26.806,26.8273,34600.0
2007-05-29 15:40:00,37.74,37.83,37.74,37.83,83600.0,26.8273,26.8913,26.8273,26.8913,83600.0
2007-05-29 15:45:00,37.83,37.88,37.81,37.86,54600.0,26.8913,26.9268,26.8771,26.9126,54600.0
2007-05-29 15:50:00,37.86,37.88,37.82,37.88,92200.0,26.9126,26.9268,26.8842,26.9268,92200.0
2007-05-29 15:55:00,37.88,37.9,37.82,37.88,93600.0,26.9268,26.941,26.8842,26.9268,93600.0
2007-05-30 09:30:00,38.75,38.77,37.69,38.0,182000.0,27.5453,27.5595,26.7918,27.0121,182000.0
2007-05-30 09:35:00,38.02,38.13,37.92,38.07,76400.0,27.0263,27.1045,26.9553,27.0619,76400.0
2007-05-30 09:40:00,38.09,38.35,38.08,38.27,117200.0,27.0761,27.2609,27.069,27.2041,117200.0
2007-05-30 09:45:00,38.26,38.26,38.17,38.18,56200.0,27.197,27.197,27.133,27.1401,56200.0
2007-05-30 09:50:00,38.18,38.42,38.15,38.38,107200.0,27.1401,27.3107,27.1188,27.2823,107200.0
2007-05-30 09:55:00,38.37,38.49,38.3,38.47,69400.0,27.2751,27.3604,27.2254,27.3462,69400.0
2007-05-30 10:00:00,38.44,38.46,38.3,38.33,75600.0,27.3249,27.3391,27.2254,27.2467,75600.0
2007-05-30 10:05:00,38.33,38.4,38.25,38.38,42800.0,27.2467,27.2965,27.1898,27.2823,42800.0
2007-05-30 10:10:00,38.39,38.46,38.37,38.41,43000.0,27.2894,27.3391,27.2751,27.3036,43000.0
2007-05-30 10:15:00,38.4,38.5,38.4,38.48,44600.0,27.2965,27.3676,27.2965,27.3533,44600.0
2007-05-30 10:20:00,38.48,38.5,38.4,38.47,32400.0,27.3533,27.3676,27.2965,27.3462,32400.0
2007-05-30 10:25:00,38.48,38.48,38.33,38.35,49400.0,27.3533,27.3533,27.2467,27.2609,49400.0
2007-05-30 10:30:00,38.34,38.45,38.32,38.34,62400.0,27.2538,27.332,27.2396,27.2538,62400.0
2007-05-30 10:35:00,38.33,38.38,38.29,38.38,30800.0,27.2467,27.2823,27.2183,27.2823,30800.0
2007-05-30 10:40:00,38.37,38.39,38.3,38.38,51600.0,27.2751,27.2894,27.2254,27.2823,51600.0
2007-05-30 10:45:00,38.38,38.42,38.31,38.33,67800.0,27.2823,27.3107,27.2325,27.2467,67800.0
2007-05-30 10:50:00,38.32,38.38,38.31,38.34,53000.0,27.2396,27.2823,27.2325,27.2538,53000.0
2007-05-30 10:55:00,38.34,38.42,38.32,38.42,31800.0,27.2538,27.3107,27.2396,27.3107,31800.0
2007-05-30 11:00:00,38.41,38.45,38.38,38.38,38400.0,27.3036,27.332,27.2823,27.2823,38400.0
2007-05-30 11:05:00,38.4,38.43,38.3,38.3,41400.0,27.2965,27.3178,27.2254,27.2254,41400.0
2007-05-30 11:10:00,38.3,38.32,38.15,38.19,75200.0,27.2254,27.2396,27.1188,27.1472,75200.0
2007-05-30 11:15:00,38.19,38.27,38.17,38.27,45800.0,27.1472,27.2041,27.133,27.2041,45800.0
2007-05-30 11:20:00,38.27,38.33,38.24,38.32,37600.0,27.2041,27.2467,27.1827,27.2396,37600.0
2007-05-30 11:25:00,38.31,38.38,38.3,38.32,36000.0,27.2325,27.2823,27.2254,27.2396,36000.0
2007-05-30 11:30:00,38.34,38.43,38.33,38.41,26200.0,27.2538,27.3178,27.2467,27.3036,26200.0
2007-05-30 11:35:00,38.39,38.43,38.38,38.38,9000.0,27.2894,27.3178,27.2823,27.2823,9000.0
2007-05-30 11:40:00,38.38,38.42,38.3,38.34,23600.0,27.2823,27.3107,27.2254,27.2538,23600.0
2007-05-30 11:45:00,38.35,38.38,38.27,38.3,20600.0,27.2609,27.2823,27.2041,27.2254,20600.0
2007-05-30 11:50:00,38.29,38.4,38.28,38.4,20200.0,27.2183,27.2965,27.2112,27.2965,20200.0
2007-05-30 11:55:00,38.38,38.41,38.35,38.37,20200.0,27.2823,27.3036,27.2609,27.2751,20200.0
2007-05-30 12:00:00,38.38,38.45,38.38,38.45,22200.0,27.2823,27.332,27.2823,27.332,22200.0
2007-05-30 12:05:00,38.45,38.52,38.45,38.51,47800.0,27.332,27.3818,27.332,27.3747,47800.0
2007-05-30 12:10:00,38.51,38.57,38.49,38.57,18200.0,27.3747,27.4173,27.3604,27.4173,18200.0
2007-05-30 12:15:00,38.56,38.64,38.56,38.62,26400.0,27.4102,27.4671,27.4102,27.4529,26400.0
2007-05-30 12:20:00,38.62,38.65,38.56,38.63,38600.0,27.4529,27.4742,27.4102,27.46,38600.0
2007-05-30 12:25:00,38.63,38.65,38.6,38.65,26400.0,27.46,27.4742,27.4386,27.4742,26400.0
2007-05-30 12:30:00,38.66,38.68,38.62,38.65,27200.0,27.4813,27.4955,27.4529,27.4742,27200.0
2007-05-30 12:35:00,38.63,38.66,38.61,38.64,25800.0,27.46,27.4813,27.4457,27.4671,25800.0
2007-05-30 12:40:00,38.65,38.7,38.65,38.67,29200.0,27.4742,27.5097,27.4742,27.4884,29200.0
2007-05-30 12:45:00,38.68,38.76,38.66,38.75,37000.0,27.4955,27.5524,27.4813,27.5453,37000.0
2007-05-30 12:50:00,38.76,38.76,38.63,38.66,19400.0,27.5524,27.5524,27.46,27.4813,19400.0
2007-05-30 12:55:00,38.64,38.67,38.6,38.65,19000.0,27.4671,27.4884,27.4386,27.4742,19000.0
2007-05-30 13:00:00,38.65,38.65,38.6,38.6,16000.0,27.4742,27.4742,27.4386,27.4386,16000.0
2007-05-30 13:05:00,38.59,38.6,38.58,38.58,20600.0,27.4315,27.4386,27.4244,27.4244,20600.0
2007-05-30 13:10:00,38.57,38.62,38.56,38.62,15600.0,27.4173,27.4529,27.4102,27.4529,15600.0
2007-05-30 13:15:00,38.62,38.63,38.6,38.63,9200.0,27.4529,27.46,27.4386,27.46,9200.0
2007-05-30 13:20:00,38.63,38.68,38.63,38.67,20200.0,27.46,27.4955,27.46,27.4884,20200.0
2007-05-30 13:25:00,38.67,38.67,38.62,38.63,37800.0,27.4884,27.4884,27.4529,27.46,37800.0
2007-05-30 13:30:00,38.63,38.7,38.63,38.7,25200.0,27.46,27.5097,27.46,27.5097,25200.0
2007-05-30 13:35:00,38.69,38.72,38.62,38.62,21800.0,27.5026,27.5239,27.4529,27.4529,21800.0
2007-05-30 13:40:00,38.62,38.66,38.59,38.6,40000.0,27.4529,27.4813,27.4315,27.4386,40000.0
2007-05-30 13:45:00,38.6,38.68,38.59,38.68,19000.0,27.4386,27.4955,27.4315,27.4955,19000.0
2007-05-30 13:50:00,38.68,38.69,38.6,38.6,21000.0,27.4955,27.5026,27.4386,27.4386,21000.0
2007-05-30 13:55:00,38.6,38.67,38.59,38.64,22200.0,27.4386,27.4884,27.4315,27.4671,22200.0
2007-05-30 14:00:00,38.63,38.68,38.58,38.58,99800.0,27.46,27.4955,27.4244,27.4244,99800.0
2007-05-30 14:05:00,38.6,38.71,38.57,38.69,179400.0,27.4386,27.5168,27.4173,27.5026,179400.0
2007-05-30 14:10:00,38.7,38.76,38.63,38.69,74600.0,27.5097,27.5524,27.46,27.5026,74600.0
2007-05-30 14:15:00,38.7,38.74,38.65,38.74,40600.0,27.5097,27.5382,27.4742,27.5382,40600.0
2007-05-30 14:20:00,38.72,38.72,38.63,38.66,40800.0,27.5239,27.5239,27.46,27.4813,40800.0
2007-05-30 14:25:00,38.67,38.77,38.67,38.76,47600.0,27.4884,27.5595,27.4884,27.5524,47600.0
2007-05-30 14:30:00,38.76,38.8,38.72,38.77,80800.0,27.5524,27.5808,27.5239,27.5595,80800.0
2007-05-30 14:35:00,38.77,38.84,38.77,38.79,49600.0,27.5595,27.6092,27.5595,27.5737,49600.0
2007-05-30 14:40:00,38.77,38.87,38.77,38.85,40200.0,27.5595,27.6306,27.5595,27.6163,40200.0
2007-05-30 14:45:00,38.85,38.86,38.82,38.83,26200.0,27.6163,27.6235,27.595,27.6021,26200.0
2007-05-30 14:50:00,38.83,38.88,38.81,38.85,27400.0,27.6021,27.6377,27.5879,27.6163,27400.0
2007-05-30 14:55:00,38.86,38.88,38.81,38.84,39600.0,27.6235,27.6377,27.5879,27.6092,39600.0
2007-05-30 15:00:00,38.85,38.87,38.8,38.85,89200.0,27.6163,27.6306,27.5808,27.6163,89200.0
2007-05-30 15:05:00,38.85,38.86,38.8,38.82,35600.0,27.6163,27.6235,27.5808,27.595,35600.0
2007-05-30 15:10:00,38.81,38.84,38.76,38.76,24400.0,27.5879,27.6092,27.5524,27.5524,24400.0
2007-05-30 15:15:00,38.75,38.8,38.74,38.76,40800.0,27.5453,27.5808,27.5382,27.5524,40800.0
2007-05-30 15:20:00,38.76,38.79,38.74,38.77,37800.0,27.5524,27.5737,27.5382,27.5595,37800.0
2007-05-30 15:25:00,38.78,38.8,38.75,38.77,30600.0,27.5666,27.5808,27.5453,27.5595,30600.0
2007-05-30 15:30:00,38.77,38.8,38.74,38.79,52800.0,27.5595,27.5808,27.5382,27.5737,52800.0
2007-05-30 15:35:00,38.79,38.81,38.74,38.78,52600.0,27.5737,27.5879,27.5382,27.5666,52600.0
2007-05-30 15:40:00,38.78,38.88,38.77,38.86,52400.0,27.5666,27.6377,27.5595,27.6235,52400.0
2007-05-30 15:45:00,38.86,38.9,38.85,38.89,55600.0,27.6235,27.6519,27.6163,27.6448,55600.0
2007-05-30 15:50:00,38.89,38.93,38.88,38.9,96200.0,27.6448,27.6732,27.6377,27.6519,96200.0
2007-05-30 15:55:00,38.9,38.91,38.83,38.9,90800.0,27.6519,27.659,27.6021,27.6519,90800.0
2007-05-31 09:30:00,39.16,39.25,38.92,38.95,96000.0,27.8367,27.9007,27.6661,27.6874,96000.0
2007-05-31 09:35:00,38.95,39.02,38.71,38.73,102600.0,27.6874,27.7372,27.5168,27.531,102600.0
2007-05-31 09:40:00,38.74,38.92,38.71,38.88,51200.0,27.5382,27.6661,27.5168,27.6377,51200.0
2007-05-31 09:45:00,38.88,38.97,38.83,38.88,42600.0,27.6377,27.7017,27.6021,27.6377,42600.0
2007-05-31 09:50:00,38.85,38.91,38.81,38.81,32200.0,27.6163,27.659,27.5879,27.5879,32200.0
2007-05-31 09:55:00,38.81,38.81,38.74,38.77,34800.0,27.5879,27.5879,27.5382,27.5595,34800.0
2007-05-31 10:00:00,38.76,38.84,38.64,38.72,83000.0,27.5524,27.6092,27.4671,27.5239,83000.0
2007-05-31 10:05:00,38.7,38.71,38.59,38.67,62800.0,27.5097,27.5168,27.4315,27.4884,62800.0
2007-05-31 10:10:00,38.67,38.69,38.63,38.65,34000.0,27.4884,27.5026,27.46,27.4742,34000.0
2007-05-31 10:15:00,38.64,38.65,38.57,38.62,40200.0,27.4671,27.4742,27.4173,27.4529,40200.0
2007-05-31 10:20:00,38.6,38.67,38.56,38.56,35200.0,27.4386,27.4884,27.4102,27.4102,35200.0
2007-05-31 10:25:00,38.56,38.61,38.55,38.58,27000.0,27.4102,27.4457,27.4031,27.4244,27000.0
2007-05-31 10:30:00,38.58,39.02,38.58,39.02,210800.0,27.4244,27.7372,27.4244,27.7372,210800.0
2007-05-31 10:35:00,39.01,39.13,38.94,39.04,98000.0,27.7301,27.8154,27.6803,27.7514,98000.0
2007-05-31 10:40:00,39.06,39.09,38.94,38.94,39800.0,27.7656,27.787,27.6803,27.6803,39800.0
2007-05-31 10:45:00,38.95,39.0,38.93,38.96,30600.0,27.6874,27.723,27.6732,27.6945,30600.0
2007-05-31 10:50:00,38.97,39.13,38.97,39.12,107200.0,27.7017,27.8154,27.7017,27.8083,107200.0
2007-05-31 10:55:00,39.12,39.2,39.11,39.17,66200.0,27.8083,27.8651,27.8012,27.8438,66200.0
2007-05-31 11:00:00,39.15,39.15,38.97,38.97,32200.0,27.8296,27.8296,27.7017,27.7017,32200.0
2007-05-31 11:05:00,38.96,38.97,38.92,38.96,31200.0,27.6945,27.7017,27.6661,27.6945,31200.0
2007-05-31 11:10:00,38.97,38.99,38.77,38.79,68600.0,27.7017,27.7159,27.5595,27.5737,68600.0
2007-05-31 11:15:00,38.8,38.8,38.66,38.66,82600.0,27.5808,27.5808,27.4813,27.4813,82600.0
2007-05-31 11:20:00,38.66,38.71,38.57,38.69,62000.0,27.4813,27.5168,27.4173,27.5026,62000.0
2007-05-31 11:25:00,38.68,38.72,38.59,38.6,32400.0,27.4955,27.5239,27.4315,27.4386,32400.0
2007-05-31 11:30:00,38.6,38.69,38.59,38.69,40400.0,27.4386,27.5026,27.4315,27.5026,40400.0
2007-05-31 11:35:00,38.68,38.7,38.6,38.69,47400.0,27.4955,27.5097,27.4386,27.5026,47400.0
2007-05-31 11:40:00,38.69,38.69,38.63,38.64,21600.0,27.5026,27.5026,27.46,27.4671,21600.0
2007-05-31 11:45:00,38.63,38.7,38.62,38.67,41800.0,27.46,27.5097,27.4529,27.4884,41800.0
2007-05-31 11:50:00,38.65,38.68,38.59,38.68,80600.0,27.4742,27.4955,27.4315,27.4955,80600.0
2007-05-31 11:55:00,38.68,38.71,38.6,38.63,92200.0,27.4955,27.5168,27.4386,27.46,92200.0
2007-05-31 12:00:00,38.61,38.64,38.5,38.5,132600.0,27.4457,27.4671,27.3676,27.3676,132600.0
2007-05-31 12:05:00,38.52,38.57,38.51,38.52,44800.0,27.3818,27.4173,27.3747,27.3818,44800.0
2007-05-31 12:10:00,38.52,38.62,38.52,38.6,30600.0,27.3818,27.4529,27.3818,27.4386,30600.0
2007-05-31 12:15:00,38.6,38.65,38.57,38.65,40600.0,27.4386,27.4742,27.4173,27.4742,40600.0
2007-05-31 12:20:00,38.65,38.68,38.59,38.68,22400.0,27.4742,27.4955,27.4315,27.4955,22400.0
2007-05-31 12:25:00,38.67,38.7,38.65,38.67,30200.0,27.4884,27.5097,27.4742,27.4884,30200.0
2007-05-31 12:30:00,38.68,38.68,38.57,38.59,39000.0,27.4955,27.4955,27.4173,27.4315,39000.0
2007-05-31 12:35:00,38.59,38.63,38.56,38.6,29600.0,27.4315,27.46,27.4102,27.4386,29600.0
2007-05-31 12:40:00,38.6,38.62,38.58,38.62,14600.0,27.4386,27.4529,27.4244,27.4529,14600.0
2007-05-31 12:45:00,38.61,38.64,38.59,38.64,10800.0,27.4457,27.4671,27.4315,27.4671,10800.0
2007-05-31 12:50:00,38.64,38.68,38.63,38.66,18200.0,27.4671,27.4955,27.46,27.4813,18200.0
2007-05-31 12:55:00,38.66,38.67,38.63,38.66,19800.0,27.4813,27.4884,27.46,27.4813,19800.0
2007-05-31 13:00:00,38.66,38.8,38.66,38.74,62400.0,27.4813,27.5808,27.4813,27.5382,62400.0
2007-05-31 13:05:00,38.74,38.75,38.6,38.6,44400.0,27.5382,27.5453,27.4386,27.4386,44400.0
2007-05-31 13:10:00,38.62,38.68,38.62,38.67,30800.0,27.4529,27.4955,27.4529,27.4884,30800.0
2007-05-31 13:15:00,38.66,38.68,38.55,38.58,22400.0,27.4813,27.4955,27.4031,27.4244,22400.0
2007-05-31 13:20:00,38.59,38.62,38.54,38.57,95200.0,27.4315,27.4529,27.396,27.4173,95200.0
2007-05-31 13:25:00,38.56,38.6,38.52,38.59,27800.0,27.4102,27.4386,27.3818,27.4315,27800.0
2007-05-31 13:30:00,38.59,38.62,38.53,38.59,30600.0,27.4315,27.4529,27.3889,27.4315,30600.0
2007-05-31 13:35:00,38.58,38.59,38.51,38.52,45200.0,27.4244,27.4315,27.3747,27.3818,45200.0
2007-05-31 13:40:00,38.52,38.67,38.52,38.65,65800.0,27.3818,27.4884,27.3818,27.4742,65800.0
2007-05-31 13:45:00,38.65,38.73,38.63,38.71,16000.0,27.4742,27.531,27.46,27.5168,16000.0
2007-05-31 13:50:00,38.7,38.73,38.63,38.65,21600.0,27.5097,27.531,27.46,27.4742,21600.0
2007-05-31 13:55:00,38.66,38.72,38.66,38.7,26800.0,27.4813,27.5239,27.4813,27.5097,26800.0
2007-05-31 14:00:00,38.7,38.8,38.7,38.77,17600.0,27.5097,27.5808,27.5097,27.5595,17600.0
2007-05-31 14:05:00,38.77,38.79,38.71,38.74,21200.0,27.5595,27.5737,27.5168,27.5382,21200.0
2007-05-31 14:10:00,38.74,38.77,38.74,38.76,14600.0,27.5382,27.5595,27.5382,27.5524,14600.0
2007-05-31 14:15:00,38.75,38.77,38.72,38.75,22200.0,27.5453,27.5595,27.5239,27.5453,22200.0
2007-05-31 14:20:00,38.75,38.85,38.74,38.84,46800.0,27.5453,27.6163,27.5382,27.6092,46800.0
2007-05-31 14:25:00,38.84,38.9,38.84,38.88,32800.0,27.6092,27.6519,27.6092,27.6377,32800.0
2007-05-31 14:30:00,38.88,38.94,38.88,38.92,25800.0,27.6377,27.6803,27.6377,27.6661,25800.0
2007-05-31 14:35:00,38.92,38.93,38.85,38.85,14800.0,27.6661,27.6732,27.6163,27.6163,14800.0
2007-05-31 14:40:00,38.85,38.85,38.81,38.82,16000.0,27.6163,27.6163,27.5879,27.595,16000.0
2007-05-31 14:45:00,38.82,38.86,38.81,38.83,17800.0,27.595,27.6235,27.5879,27.6021,17800.0
2007-05-31 14:50:00,38.85,38.91,38.83,38.88,28200.0,27.6163,27.659,27.6021,27.6377,28200.0
2007-05-31 14:55:00,38.88,38.88,38.68,38.68,68600.0,27.6377,27.6377,27.4955,27.4955,68600.0
2007-05-31 15:00:00,38.7,38.72,38.63,38.65,55000.0,27.5097,27.5239,27.46,27.4742,55000.0
2007-05-31 15:05:00,38.66,38.73,38.59,38.59,85600.0,27.4813,27.531,27.4315,27.4315,85600.0
2007-05-31 15:10:00,38.6,38.68,38.6,38.64,42000.0,27.4386,27.4955,27.4386,27.4671,42000.0
2007-05-31 15:15:00,38.63,38.7,38.62,38.65,50200.0,27.46,27.5097,27.4529,27.4742,50200.0
2007-05-31 15:20:00,38.65,38.66,38.58,38.59,95200.0,27.4742,27.4813,27.4244,27.4315,95200.0
2007-05-31 15:25:00,38.59,38.6,38.54,38.55,116000.0,27.4315,27.4386,27.396,27.4031,116000.0
2007-05-31 15:30:00,38.54,38.56,38.45,38.45,70200.0,27.396,27.4102,27.332,27.332,70200.0
2007-05-31 15:35:00,38.46,38.5,38.43,38.44,57000.0,27.3391,27.3676,27.3178,27.3249,57000.0
2007-05-31 15:40:00,38.44,38.44,38.4,38.42,81400.0,27.3249,27.3249,27.2965,27.3107,81400.0
2007-05-31 15:45:00,38.42,38.43,38.4,38.4,64600.0,27.3107,27.3178,27.2965,27.2965,64600.0
2007-05-31 15:50:00,38.4,38.46,38.38,38.46,100000.0,27.2965,27.3391,27.2823,27.3391,100000.0
2007-05-31 15:55:00,38.46,38.53,38.44,38.48,148800.0,27.3391,27.3889,27.3249,27.3533,148800.0
2007-06-01 09:30:00,38.96,38.98,38.82,38.84,126400.0,27.6945,27.7088,27.595,27.6092,126400.0
2007-06-01 09:35:00,38.81,38.86,38.71,38.72,69000.0,27.5879,27.6235,27.5168,27.5239,69000.0
2007-06-01 09:40:00,38.72,38.77,38.58,38.59,62000.0,27.5239,27.5595,27.4244,27.4315,62000.0
2007-06-01 09:45:00,38.59,38.6,38.52,38.57,58200.0,27.4315,27.4386,27.3818,27.4173,58200.0
2007-06-01 09:50:00,38.57,38.85,38.54,38.82,94400.0,27.4173,27.6163,27.396,27.595,94400.0
2007-06-01 09:55:00,38.82,38.87,38.81,38.84,58400.0,27.595,27.6306,27.5879,27.6092,58400.0
2007-06-01 10:00:00,38.84,39.0,38.81,38.93,315200.0,27.6092,27.723,27.5879,27.6732,315200.0
2007-06-01 10:05:00,38.93,39.08,38.93,38.95,96200.0,27.6732,27.7798,27.6732,27.6874,96200.0
2007-06-01 10:10:00,38.95,38.96,38.85,38.9,67200.0,27.6874,27.6945,27.6163,27.6519,67200.0
2007-06-01 10:15:00,38.9,39.12,38.9,39.1,78400.0,27.6519,27.8083,27.6519,27.7941,78400.0
2007-06-01 10:20:00,39.11,39.13,39.0,39.01,47400.0,27.8012,27.8154,27.723,27.7301,47400.0
2007-06-01 10:25:00,39.01,39.01,38.88,38.93,64600.0,27.7301,27.7301,27.6377,27.6732,64600.0
2007-06-01 10:30:00,38.92,38.95,38.87,38.88,45800.0,27.6661,27.6874,27.6306,27.6377,45800.0
2007-06-01 10:35:00,38.88,38.96,38.87,38.9,33200.0,27.6377,27.6945,27.6306,27.6519,33200.0
2007-06-01 10:40:00,38.9,38.95,38.87,38.9,39600.0,27.6519,27.6874,27.6306,27.6519,39600.0
2007-06-01 10:45:00,38.9,38.93,38.85,38.92,33200.0,27.6519,27.6732,27.6163,27.6661,33200.0
2007-06-01 10:50:00,38.91,38.94,38.79,38.84,48200.0,27.659,27.6803,27.5737,27.6092,48200.0
2007-06-01 10:55:00,38.83,38.88,38.77,38.82,58000.0,27.6021,27.6377,27.5595,27.595,58000.0
2007-06-01 11:00:00,38.82,38.85,38.71,38.77,53600.0,27.595,27.6163,27.5168,27.5595,53600.0
2007-06-01 11:05:00,38.77,38.81,38.74,38.81,46400.0,27.5595,27.5879,27.5382,27.5879,46400.0
2007-06-01 11:10:00,38.81,38.83,38.77,38.79,38800.0,27.5879,27.6021,27.5595,27.5737,38800.0
2007-06-01 11:15:00,38.79,38.85,38.77,38.85,39000.0,27.5737,27.6163,27.5595,27.6163,39000.0
2007-06-01 11:20:00,38.85,38.85,38.77,38.77,31400.0,27.6163,27.6163,27.5595,27.5595,31400.0
2007-06-01 11:25:00,38.78,38.88,38.77,38.87,30800.0,27.5666,27.6377,27.5595,27.6306,30800.0
2007-06-01 11:30:00,38.88,38.9,38.83,38.88,43600.0,27.6377,27.6519,27.6021,27.6377,43600.0
2007-06-01 11:35:00,38.88,38.92,38.87,38.91,53800.0,27.6377,27.6661,27.6306,27.659,53800.0
2007-06-01 11:40:00,38.92,38.94,38.84,38.86,61800.0,27.6661,27.6803,27.6092,27.6235,61800.0
2007-06-01 11:45:00,38.87,38.91,38.85,38.88,37000.0,27.6306,27.659,27.6163,27.6377,37000.0
2007-06-01 11:50:00,38.88,38.98,38.88,38.9,33400.0,27.6377,27.7088,27.6377,27.6519,33400.0
2007-06-01 11:55:00,38.9,38.92,38.77,38.77,48200.0,27.6519,27.6661,27.5595,27.5595,48200.0
2007-06-01 12:00:00,38.77,38.83,38.77,38.81,44000.0,27.5595,27.6021,27.5595,27.5879,44000.0
2007-06-01 12:05:00,38.81,38.83,38.65,38.69,44600.0,27.5879,27.6021,27.4742,27.5026,44600.0
2007-06-01 12:10:00,38.68,38.69,38.6,38.65,72600.0,27.4955,27.5026,27.4386,27.4742,72600.0
2007-06-01 12:15:00,38.64,38.7,38.63,38.66,25400.0,27.4671,27.5097,27.46,27.4813,25400.0
2007-06-01 12:20:00,38.66,38.69,38.6,38.65,40200.0,27.4813,27.5026,27.4386,27.4742,40200.0
2007-06-01 12:25:00,38.64,38.64,38.56,38.64,34000.0,27.4671,27.4671,27.4102,27.4671,34000.0
2007-06-01 12:30:00,38.64,38.65,38.55,38.6,43400.0,27.4671,27.4742,27.4031,27.4386,43400.0
2007-06-01 12:35:00,38.61,38.68,38.58,38.66,46400.0,27.4457,27.4955,27.4244,27.4813,46400.0
2007-06-01 12:40:00,38.67,38.69,38.59,38.6,30800.0,27.4884,27.5026,27.4315,27.4386,30800.0
2007-06-01 12:45:00,38.6,38.68,23.65,38.65,105400.0,27.4386,27.4955,16.8115,27.4742,105400.0
2007-06-01 12:50:00,38.66,38.68,38.63,38.68,38200.0,27.4813,27.4955,27.46,27.4955,38200.0
2007-06-01 12:55:00,38.68,38.7,38.66,38.68,27000.0,27.4955,27.5097,27.4813,27.4955,27000.0
2007-06-01 13:00:00,38.68,38.7,38.66,38.66,43800.0,27.4955,27.5097,27.4813,27.4813,43800.0
2007-06-01 13:05:00,38.66,38.72,38.65,38.67,46600.0,27.4813,27.5239,27.4742,27.4884,46600.0
2007-06-01 13:10:00,38.68,38.69,38.6,38.61,27600.0,27.4955,27.5026,27.4386,27.4457,27600.0
2007-06-01 13:15:00,38.62,38.73,38.59,38.73,44800.0,27.4529,27.531,27.4315,27.531,44800.0
2007-06-01 13:20:00,38.73,38.74,38.69,38.71,45400.0,27.531,27.5382,27.5026,27.5168,45400.0
2007-06-01 13:25:00,38.72,38.74,38.7,38.73,16400.0,27.5239,27.5382,27.5097,27.531,16400.0
2007-06-01 13:30:00,38.72,38.73,38.67,38.67,19400.0,27.5239,27.531,27.4884,27.4884,19400.0
2007-06-01 13:35:00,38.67,38.68,38.62,38.66,40000.0,27.4884,27.4955,27.4529,27.4813,40000.0
2007-06-01 13:40:00,38.67,38.7,38.66,38.67,19400.0,27.4884,27.5097,27.4813,27.4884,19400.0
2007-06-01 13:45:00,38.67,38.67,38.63,38.66,20600.0,27.4884,27.4884,27.46,27.4813,20600.0
2007-06-01 13:50:00,38.65,38.72,38.59,38.72,41200.0,27.4742,27.5239,27.4315,27.5239,41200.0
2007-06-01 13:55:00,38.72,38.72,38.67,38.69,36800.0,27.5239,27.5239,27.4884,27.5026,36800.0
2007-06-01 14:00:00,38.69,38.76,38.69,38.75,61400.0,27.5026,27.5524,27.5026,27.5453,61400.0
2007-06-01 14:05:00,38.75,38.76,38.71,38.73,63400.0,27.5453,27.5524,27.5168,27.531,63400.0
2007-06-01 14:10:00,38.73,38.79,38.73,38.77,70400.0,27.531,27.5737,27.531,27.5595,70400.0
2007-06-01 14:15:00,38.76,38.77,38.74,38.74,28200.0,27.5524,27.5595,27.5382,27.5382,28200.0
2007-06-01 14:20:00,38.74,38.74,38.69,38.7,58800.0,27.5382,27.5382,27.5026,27.5097,58800.0
2007-06-01 14:25:00,38.7,38.73,38.67,38.73,35200.0,27.5097,27.531,27.4884,27.531,35200.0
2007-06-01 14:30:00,38.73,38.73,38.68,38.69,26800.0,27.531,27.531,27.4955,27.5026,26800.0
2007-06-01 14:35:00,38.68,38.68,38.63,38.63,25000.0,27.4955,27.4955,27.46,27.46,25000.0
2007-06-01 14:40:00,38.62,38.67,38.61,38.61,34000.0,27.4529,27.4884,27.4457,27.4457,34000.0
2007-06-01 14:45:00,38.61,38.67,38.61,38.65,26000.0,27.4457,27.4884,27.4457,27.4742,26000.0
2007-06-01 14:50:00,38.65,38.68,38.64,38.65,44200.0,27.4742,27.4955,27.4671,27.4742,44200.0
2007-06-01 14:55:00,38.65,38.66,38.62,38.62,27200.0,27.4742,27.4813,27.4529,27.4529,27200.0
2007-06-01 15:00:00,38.62,38.62,38.56,38.58,38000.0,27.4529,27.4529,27.4102,27.4244,38000.0
2007-06-01 15:05:00,38.57,38.59,38.56,38.57,52000.0,27.4173,27.4315,27.4102,27.4173,52000.0
2007-06-01 15:10:00,38.57,38.6,38.53,38.6,63000.0,27.4173,27.4386,27.3889,27.4386,63000.0
2007-06-01 15:15:00,38.6,38.62,38.56,38.6,79200.0,27.4386,27.4529,27.4102,27.4386,79200.0
2007-06-01 15:20:00,38.61,38.64,38.6,38.62,49400.0,27.4457,27.4671,27.4386,27.4529,49400.0
2007-06-01 15:25:00,38.62,38.66,38.62,38.65,36000.0,27.4529,27.4813,27.4529,27.4742,36000.0
2007-06-01 15:30:00,38.66,38.66,38.6,38.6,74200.0,27.4813,27.4813,27.4386,27.4386,74200.0
2007-06-01 15:35:00,38.6,38.62,38.57,38.59,121800.0,27.4386,27.4529,27.4173,27.4315,121800.0
2007-06-01 15:40:00,38.59,38.6,38.5,38.52,132600.0,27.4315,27.4386,27.3676,27.3818,132600.0
2007-06-01 15:45:00,38.5,38.52,38.48,38.49,146800.0,27.3676,27.3818,27.3533,27.3604,146800.0
2007-06-01 15:50:00,38.49,38.55,38.47,38.49,278800.0,27.3604,27.4031,27.3462,27.3604,278800.0
2007-06-01 15:55:00,38.49,38.63,38.48,38.63,140800.0,27.3604,27.46,27.3533,27.46,140800.0
2007-06-04 09:30:00,38.31,38.52,38.26,38.41,57600.0,27.2325,27.3818,27.197,27.3036,57600.0
2007-06-04 09:35:00,38.45,38.76,38.41,38.68,82200.0,27.332,27.5524,27.3036,27.4955,82200.0
2007-06-04 09:40:00,38.69,38.79,38.65,38.77,94400.0,27.5026,27.5737,27.4742,27.5595,94400.0
2007-06-04 09:45:00,38.79,38.88,38.76,38.82,56600.0,27.5737,27.6377,27.5524,27.595,56600.0
2007-06-04 09:50:00,38.82,38.85,38.75,38.85,106400.0,27.595,27.6163,27.5453,27.6163,106400.0
2007-06-04 09:55:00,38.86,38.9,38.84,38.85,36600.0,27.6235,27.6519,27.6092,27.6163,36600.0
2007-06-04 10:00:00,38.85,38.88,38.8,38.82,61400.0,27.6163,27.6377,27.5808,27.595,61400.0
2007-06-04 10:05:00,38.82,38.84,38.7,38.72,40800.0,27.595,27.6092,27.5097,27.5239,40800.0
2007-06-04 10:10:00,38.72,38.82,38.72,38.77,66400.0,27.5239,27.595,27.5239,27.5595,66400.0
2007-06-04 10:15:00,38.77,38.77,38.71,38.74,35600.0,27.5595,27.5595,27.5168,27.5382,35600.0
2007-06-04 10:20:00,38.73,38.82,38.72,38.74,64400.0,27.531,27.595,27.5239,27.5382,64400.0
2007-06-04 10:25:00,38.74,38.84,38.74,38.81,35400.0,27.5382,27.6092,27.5382,27.5879,35400.0
2007-06-04 10:30:00,38.81,38.84,38.74,38.84,26400.0,27.5879,27.6092,27.5382,27.6092,26400.0
2007-06-04 10:35:00,38.83,38.92,38.8,38.9,44800.0,27.6021,27.6661,27.5808,27.6519,44800.0
2007-06-04 10:40:00,38.9,38.95,38.85,38.95,44200.0,27.6519,27.6874,27.6163,27.6874,44200.0
2007-06-04 10:45:00,38.95,38.95,38.88,38.88,33800.0,27.6874,27.6874,27.6377,27.6377,33800.0
2007-06-04 10:50:00,38.88,38.93,38.87,38.9,20600.0,27.6377,27.6732,27.6306,27.6519,20600.0
2007-06-04 10:55:00,38.9,38.94,38.88,38.92,29800.0,27.6519,27.6803,27.6377,27.6661,29800.0
2007-06-04 11:00:00,38.94,38.99,38.88,38.96,63000.0,27.6803,27.7159,27.6377,27.6945,63000.0
2007-06-04 11:05:00,38.97,39.06,38.96,39.06,38800.0,27.7017,27.7656,27.6945,27.7656,38800.0
2007-06-04 11:10:00,39.06,39.06,38.99,39.01,18800.0,27.7656,27.7656,27.7159,27.7301,18800.0
2007-06-04 11:15:00,39.01,39.18,39.0,39.15,121400.0,27.7301,27.8509,27.723,27.8296,121400.0
2007-06-04 11:20:00,39.15,39.19,39.15,39.16,35800.0,27.8296,27.858,27.8296,27.8367,35800.0
2007-06-04 11:25:00,39.16,39.18,39.13,39.16,28400.0,27.8367,27.8509,27.8154,27.8367,28400.0
2007-06-04 11:30:00,39.16,39.27,39.13,39.24,74200.0,27.8367,27.9149,27.8154,27.8936,74200.0
2007-06-04 11:35:00,39.24,39.29,39.22,39.28,56400.0,27.8936,27.9291,27.8794,27.922,56400.0
2007-06-04 11:40:00,39.27,39.29,39.23,39.23,57000.0,27.9149,27.9291,27.8865,27.8865,57000.0
2007-06-04 11:45:00,39.24,39.3,39.24,39.27,44200.0,27.8936,27.9362,27.8936,27.9149,44200.0
2007-06-04 11:50:00,39.29,39.29,39.22,39.23,21200.0,27.9291,27.9291,27.8794,27.8865,21200.0
2007-06-04 11:55:00,39.23,39.3,39.22,39.28,21600.0,27.8865,27.9362,27.8794,27.922,21600.0
2007-06-04 12:00:00,39.29,39.34,39.26,39.33,51200.0,27.9291,27.9647,27.9078,27.9576,51200.0
2007-06-04 12:05:00,39.33,39.4,39.33,39.35,52000.0,27.9576,28.0073,27.9576,27.9718,52000.0
2007-06-04 12:10:00,39.35,39.38,39.27,39.27,33400.0,27.9718,27.9931,27.9149,27.9149,33400.0
2007-06-04 12:15:00,39.27,39.35,39.24,39.3,74600.0,27.9149,27.9718,27.8936,27.9362,74600.0
2007-06-04 12:20:00,39.3,39.34,39.24,39.3,51600.0,27.9362,27.9647,27.8936,27.9362,51600.0
2007-06-04 12:25:00,39.3,39.36,39.27,39.35,26600.0,27.9362,27.9789,27.9149,27.9718,26600.0
2007-06-04 12:30:00,39.35,39.37,39.33,39.37,35200.0,27.9718,27.986,27.9576,27.986,35200.0
2007-06-04 12:35:00,39.37,39.46,39.37,39.44,53000.0,27.986,28.05,27.986,28.0357,53000.0
2007-06-04 12:40:00,39.44,39.44,39.38,39.4,18000.0,28.0357,28.0357,27.9931,28.0073,18000.0
2007-06-04 12:45:00,39.4,39.41,39.35,39.35,17400.0,28.0073,28.0144,27.9718,27.9718,17400.0
2007-06-04 12:50:00,39.35,39.42,39.35,39.39,41600.0,27.9718,28.0215,27.9718,28.0002,41600.0
2007-06-04 12:55:00,39.38,39.4,39.29,39.3,42800.0,27.9931,28.0073,27.9291,27.9362,42800.0
2007-06-04 13:00:00,39.29,39.32,39.26,39.32,28200.0,27.9291,27.9504,27.9078,27.9504,28200.0
2007-06-04 13:05:00,39.32,39.34,39.3,39.31,25400.0,27.9504,27.9647,27.9362,27.9433,25400.0
2007-06-04 13:10:00,39.3,39.35,39.29,39.31,24800.0,27.9362,27.9718,27.9291,27.9433,24800.0
2007-06-04 13:15:00,39.31,39.32,39.22,39.22,12400.0,27.9433,27.9504,27.8794,27.8794,12400.0
2007-06-04 13:20:00,39.21,39.26,39.21,39.22,20200.0,27.8723,27.9078,27.8723,27.8794,20200.0
2007-06-04 13:25:00,39.23,39.29,39.21,39.29,36400.0,27.8865,27.9291,27.8723,27.9291,36400.0
2007-06-04 13:30:00,39.29,39.3,39.24,39.24,28400.0,27.9291,27.9362,27.8936,27.8936,28400.0
2007-06-04 13:35:00,39.24,39.31,39.24,39.27,15800.0,27.8936,27.9433,27.8936,27.9149,15800.0
2007-06-04 13:40:00,39.27,39.29,39.25,39.26,11200.0,27.9149,27.9291,27.9007,27.9078,11200.0
2007-06-04 13:45:00,39.27,39.3,39.24,39.28,15400.0,27.9149,27.9362,27.8936,27.922,15400.0
2007-06-04 13:50:00,39.27,39.32,39.26,39.31,54000.0,27.9149,27.9504,27.9078,27.9433,54000.0
2007-06-04 13:55:00,39.31,39.38,39.3,39.34,115200.0,27.9433,27.9931,27.9362,27.9647,115200.0
2007-06-04 14:00:00,39.35,39.42,39.33,39.42,57000.0,27.9718,28.0215,27.9576,28.0215,57000.0
2007-06-04 14:05:00,39.42,39.45,39.39,39.45,48800.0,28.0215,28.0429,28.0002,28.0429,48800.0
2007-06-04 14:10:00,39.45,39.5,39.45,39.46,72200.0,28.0429,28.0784,28.0429,28.05,72200.0
2007-06-04 14:15:00,39.45,39.45,39.39,39.44,36800.0,28.0429,28.0429,28.0002,28.0357,36800.0
2007-06-04 14:20:00,39.44,39.5,39.41,39.41,34000.0,28.0357,28.0784,28.0144,28.0144,34000.0
2007-06-04 14:25:00,39.41,39.44,39.38,39.43,27000.0,28.0144,28.0357,27.9931,28.0286,27000.0
2007-06-04 14:30:00,39.43,39.43,39.35,39.38,38800.0,28.0286,28.0286,27.9718,27.9931,38800.0
2007-06-04 14:35:00,39.38,39.42,39.38,39.41,39600.0,27.9931,28.0215,27.9931,28.0144,39600.0
2007-06-04 14:40:00,39.41,39.44,39.39,39.4,41000.0,28.0144,28.0357,28.0002,28.0073,41000.0
2007-06-04 14:45:00,39.41,39.43,39.4,39.43,25000.0,28.0144,28.0286,28.0073,28.0286,25000.0
2007-06-04 14:50:00,39.43,39.51,39.42,39.47,71200.0,28.0286,28.0855,28.0215,28.0571,71200.0
2007-06-04 14:55:00,39.46,39.49,39.44,39.44,27600.0,28.05,28.0713,28.0357,28.0357,27600.0
2007-06-04 15:00:00,39.44,39.46,39.42,39.42,30600.0,28.0357,28.05,28.0215,28.0215,30600.0
2007-06-04 15:05:00,39.43,39.46,39.42,39.43,29200.0,28.0286,28.05,28.0215,28.0286,29200.0
2007-06-04 15:10:00,39.43,39.43,39.37,39.41,29600.0,28.0286,28.0286,27.986,28.0144,29600.0
2007-06-04 15:15:00,39.42,39.45,39.41,39.43,36600.0,28.0215,28.0429,28.0144,28.0286,36600.0
2007-06-04 15:20:00,39.43,39.52,39.43,39.45,57000.0,28.0286,28.0926,28.0286,28.0429,57000.0
2007-06-04 15:25:00,39.45,39.46,39.43,39.45,35800.0,28.0429,28.05,28.0286,28.0429,35800.0
2007-06-04 15:30:00,39.44,39.46,39.41,39.44,34400.0,28.0357,28.05,28.0144,28.0357,34400.0
2007-06-04 15:35:00,39.44,39.5,39.44,39.5,62800.0,28.0357,28.0784,28.0357,28.0784,62800.0
2007-06-04 15:40:00,39.49,39.52,39.48,39.52,49200.0,28.0713,28.0926,28.0642,28.0926,49200.0
2007-06-04 15:45:00,39.52,39.55,39.51,39.54,72000.0,28.0926,28.1139,28.0855,28.1068,72000.0
2007-06-04 15:50:00,39.54,39.55,39.48,39.49,56000.0,28.1068,28.1139,28.0642,28.0713,56000.0
2007-06-04 15:55:00,39.49,39.54,39.46,39.48,175000.0,28.0713,28.1068,28.05,28.0642,175000.0
2007-06-05 09:30:00,39.1,39.34,39.0,39.16,142400.0,27.7941,27.9647,27.723,27.8367,142400.0
2007-06-05 09:35:00,39.18,39.18,38.8,38.9,146600.0,27.8509,27.8509,27.5808,27.6519,146600.0
2007-06-05 09:40:00,38.88,39.13,38.85,39.11,112400.0,27.6377,27.8154,27.6163,27.8012,112400.0
2007-06-05 09:45:00,39.08,39.17,39.05,39.1,67600.0,27.7798,27.8438,27.7585,27.7941,67600.0
2007-06-05 09:50:00,39.09,39.21,39.09,39.16,53800.0,27.787,27.8723,27.787,27.8367,53800.0
2007-06-05 09:55:00,39.16,39.16,38.99,39.09,58000.0,27.8367,27.8367,27.7159,27.787,58000.0
2007-06-05 10:00:00,39.1,39.17,39.02,39.09,65800.0,27.7941,27.8438,27.7372,27.787,65800.0
2007-06-05 10:05:00,39.08,39.2,39.08,39.19,46600.0,27.7798,27.8651,27.7798,27.858,46600.0
2007-06-05 10:10:00,39.19,39.21,39.14,39.15,34400.0,27.858,27.8723,27.8225,27.8296,34400.0
2007-06-05 10:15:00,39.17,39.17,38.92,38.94,57400.0,27.8438,27.8438,27.6661,27.6803,57400.0
2007-06-05 10:20:00,38.94,38.95,38.81,38.81,69000.0,27.6803,27.6874,27.5879,27.5879,69000.0
2007-06-05 10:25:00,38.81,38.95,38.81,38.93,99200.0,27.5879,27.6874,27.5879,27.6732,99200.0
2007-06-05 10:30:00,38.95,39.04,38.89,38.99,51400.0,27.6874,27.7514,27.6448,27.7159,51400.0
2007-06-05 10:35:00,38.99,39.01,38.94,38.98,30400.0,27.7159,27.7301,27.6803,27.7088,30400.0
2007-06-05 10:40:00,38.96,39.0,38.94,38.99,26400.0,27.6945,27.723,27.6803,27.7159,26400.0
2007-06-05 10:45:00,39.01,39.13,39.01,39.12,34400.0,27.7301,27.8154,27.7301,27.8083,34400.0
2007-06-05 10:50:00,39.12,39.26,39.12,39.23,58200.0,27.8083,27.9078,27.8083,27.8865,58200.0
2007-06-05 10:55:00,39.23,39.3,39.21,39.25,84200.0,27.8865,27.9362,27.8723,27.9007,84200.0
2007-06-05 11:00:00,39.24,39.29,39.19,39.22,71800.0,27.8936,27.9291,27.858,27.8794,71800.0
2007-06-05 11:05:00,39.22,39.27,39.18,39.24,64000.0,27.8794,27.9149,27.8509,27.8936,64000.0
2007-06-05 11:10:00,39.22,39.31,39.21,39.29,33600.0,27.8794,27.9433,27.8723,27.9291,33600.0
2007-06-05 11:15:00,39.27,39.3,39.18,39.24,28800.0,27.9149,27.9362,27.8509,27.8936,28800.0
2007-06-05 11:20:00,39.23,39.24,39.21,39.24,22200.0,27.8865,27.8936,27.8723,27.8936,22200.0
2007-06-05 11:25:00,39.24,39.26,39.21,39.24,24800.0,27.8936,27.9078,27.8723,27.8936,24800.0
2007-06-05 11:30:00,39.26,39.26,39.18,39.2,30000.0,27.9078,27.9078,27.8509,27.8651,30000.0
2007-06-05 11:35:00,39.19,39.22,39.13,39.17,36000.0,27.858,27.8794,27.8154,27.8438,36000.0
2007-06-05 11:40:00,39.17,39.17,39.08,39.08,70200.0,27.8438,27.8438,27.7798,27.7798,70200.0
2007-06-05 11:45:00,39.09,39.09,39.02,39.05,35000.0,27.787,27.787,27.7372,27.7585,35000.0
2007-06-05 11:50:00,39.05,39.08,39.01,39.05,34400.0,27.7585,27.7798,27.7301,27.7585,34400.0
2007-06-05 11:55:00,39.04,39.05,38.97,38.98,41000.0,27.7514,27.7585,27.7017,27.7088,41000.0
2007-06-05 12:00:00,39.0,39.04,38.84,38.91,110000.0,27.723,27.7514,27.6092,27.659,110000.0
2007-06-05 12:05:00,38.88,38.97,38.88,38.93,29200.0,27.6377,27.7017,27.6377,27.6732,29200.0
2007-06-05 12:10:00,38.93,39.01,38.85,38.99,51400.0,27.6732,27.7301,27.6163,27.7159,51400.0
2007-06-05 12:15:00,38.98,39.02,38.92,38.99,41000.0,27.7088,27.7372,27.6661,27.7159,41000.0
2007-06-05 12:20:00,38.99,39.04,38.95,38.96,29600.0,27.7159,27.7514,27.6874,27.6945,29600.0
2007-06-05 12:25:00,38.96,39.0,38.93,38.96,30000.0,27.6945,27.723,27.6732,27.6945,30000.0
2007-06-05 12:30:00,38.97,39.02,38.94,38.98,26200.0,27.7017,27.7372,27.6803,27.7088,26200.0
2007-06-05 12:35:00,38.99,39.1,38.96,39.08,26800.0,27.7159,27.7941,27.6945,27.7798,26800.0
2007-06-05 12:40:00,39.07,39.13,39.0,39.0,58200.0,27.7727,27.8154,27.723,27.723,58200.0
2007-06-05 12:45:00,38.99,39.04,38.97,38.99,21600.0,27.7159,27.7514,27.7017,27.7159,21600.0
2007-06-05 12:50:00,39.02,39.08,39.01,39.07,20800.0,27.7372,27.7798,27.7301,27.7727,20800.0
2007-06-05 12:55:00,39.06,39.1,39.03,39.09,28200.0,27.7656,27.7941,27.7443,27.787,28200.0
2007-06-05 13:00:00,39.08,39.09,38.94,38.95,218000.0,27.7798,27.787,27.6803,27.6874,218000.0
2007-06-05 13:05:00,38.94,38.99,38.94,38.99,34800.0,27.6803,27.7159,27.6803,27.7159,34800.0
2007-06-05 13:10:00,38.99,39.05,38.92,38.93,27200.0,27.7159,27.7585,27.6661,27.6732,27200.0
2007-06-05 13:15:00,38.93,38.96,38.91,38.91,23600.0,27.6732,27.6945,27.659,27.659,23600.0
2007-06-05 13:20:00,38.91,38.93,38.88,38.91,12800.0,27.659,27.6732,27.6377,27.659,12800.0
2007-06-05 13:25:00,38.92,38.92,38.82,38.85,46200.0,27.6661,27.6661,27.595,27.6163,46200.0
2007-06-05 13:30:00,38.85,38.91,38.83,38.85,47200.0,27.6163,27.659,27.6021,27.6163,47200.0
2007-06-05 13:35:00,38.85,38.97,38.85,38.95,47200.0,27.6163,27.7017,27.6163,27.6874,47200.0
2007-06-05 13:40:00,38.95,38.97,38.85,38.86,26600.0,27.6874,27.7017,27.6163,27.6235,26600.0
2007-06-05 13:45:00,38.87,38.9,38.81,38.9,47800.0,27.6306,27.6519,27.5879,27.6519,47800.0
2007-06-05 13:50:00,38.89,38.9,38.82,38.85,34600.0,27.6448,27.6519,27.595,27.6163,34600.0
2007-06-05 13:55:00,38.85,38.93,38.82,38.93,31200.0,27.6163,27.6732,27.595,27.6732,31200.0
2007-06-05 14:00:00,38.91,38.99,38.91,38.98,14600.0,27.659,27.7159,27.659,27.7088,14600.0
2007-06-05 14:05:00,38.97,38.97,38.85,38.88,19000.0,27.7017,27.7017,27.6163,27.6377,19000.0
2007-06-05 14:10:00,38.88,38.93,38.88,38.91,11200.0,27.6377,27.6732,27.6377,27.659,11200.0
2007-06-05 14:15:00,38.93,38.98,38.93,38.97,30000.0,27.6732,27.7088,27.6732,27.7017,30000.0
2007-06-05 14:20:00,38.98,39.05,38.97,39.01,21800.0,27.7088,27.7585,27.7017,27.7301,21800.0
2007-06-05 14:25:00,39.0,39.03,38.95,38.96,22400.0,27.723,27.7443,27.6874,27.6945,22400.0
2007-06-05 14:30:00,38.96,38.98,38.88,38.88,39200.0,27.6945,27.7088,27.6377,27.6377,39200.0
2007-06-05 14:35:00,38.9,38.92,38.87,38.9,19400.0,27.6519,27.6661,27.6306,27.6519,19400.0
2007-06-05 14:40:00,38.9,38.94,38.88,38.91,12800.0,27.6519,27.6803,27.6377,27.659,12800.0
2007-06-05 14:45:00,38.93,39.02,38.89,39.02,27200.0,27.6732,27.7372,27.6448,27.7372,27200.0
2007-06-05 14:50:00,39.03,39.06,38.98,39.01,59400.0,27.7443,27.7656,27.7088,27.7301,59400.0
2007-06-05 14:55:00,39.0,39.0,38.88,38.91,53800.0,27.723,27.723,27.6377,27.659,53800.0
2007-06-05 15:00:00,38.9,38.95,38.88,38.92,33600.0,27.6519,27.6874,27.6377,27.6661,33600.0
2007-06-05 15:05:00,38.92,38.95,38.9,38.94,24200.0,27.6661,27.6874,27.6519,27.6803,24200.0
2007-06-05 15:10:00,38.93,39.02,38.93,39.01,40400.0,27.6732,27.7372,27.6732,27.7301,40400.0
2007-06-05 15:15:00,39.0,39.04,38.97,38.98,27800.0,27.723,27.7514,27.7017,27.7088,27800.0
2007-06-05 15:20:00,38.99,38.99,38.95,38.99,29200.0,27.7159,27.7159,27.6874,27.7159,29200.0
2007-06-05 15:25:00,39.0,39.02,38.98,39.01,23400.0,27.723,27.7372,27.7088,27.7301,23400.0
2007-06-05 15:30:00,39.02,39.06,39.02,39.05,21200.0,27.7372,27.7656,27.7372,27.7585,21200.0
2007-06-05 15:35:00,39.05,39.05,39.01,39.03,45800.0,27.7585,27.7585,27.7301,27.7443,45800.0
2007-06-05 15:40:00,39.04,39.04,38.98,38.98,57400.0,27.7514,27.7514,27.7088,27.7088,57400.0
2007-06-05 15:45:00,38.98,39.01,38.98,39.01,35200.0,27.7088,27.7301,27.7088,27.7301,35200.0
2007-06-05 15:50:00,39.01,39.01,38.94,38.97,82800.0,27.7301,27.7301,27.6803,27.7017,82800.0
2007-06-05 15:55:00,38.97,39.03,38.94,39.03,106800.0,27.7017,27.7443,27.6803,27.7443,106800.0
2007-06-06 09:30:00,39.59,39.59,38.82,38.91,112800.0,28.1424,28.1424,27.595,27.659,112800.0
2007-06-06 09:35:00,38.9,38.9,38.65,38.82,134600.0,27.6519,27.6519,27.4742,27.595,134600.0
2007-06-06 09:40:00,38.78,38.82,38.5,38.51,133400.0,27.5666,27.595,27.3676,27.3747,133400.0
2007-06-06 09:45:00,38.5,38.52,38.29,38.29,114600.0,27.3676,27.3818,27.2183,27.2183,114600.0
2007-06-06 09:50:00,38.3,38.3,38.16,38.2,100600.0,27.2254,27.2254,27.1259,27.1543,100600.0
2007-06-06 09:55:00,38.2,38.22,38.1,38.13,114600.0,27.1543,27.1685,27.0832,27.1045,114600.0
2007-06-06 10:00:00,38.13,38.34,38.13,38.25,169200.0,27.1045,27.2538,27.1045,27.1898,169200.0
2007-06-06 10:05:00,38.23,38.23,38.15,38.18,47600.0,27.1756,27.1756,27.1188,27.1401,47600.0
2007-06-06 10:10:00,38.16,38.31,38.14,38.3,106800.0,27.1259,27.2325,27.1116,27.2254,106800.0
2007-06-06 10:15:00,38.3,38.37,38.29,38.35,71800.0,27.2254,27.2751,27.2183,27.2609,71800.0
2007-06-06 10:20:00,38.33,38.37,38.33,38.35,51400.0,27.2467,27.2751,27.2467,27.2609,51400.0
2007-06-06 10:25:00,38.35,38.38,38.3,38.36,63800.0,27.2609,27.2823,27.2254,27.268,63800.0
2007-06-06 10:30:00,38.36,38.38,38.09,38.13,148800.0,27.268,27.2823,27.0761,27.1045,148800.0
2007-06-06 10:35:00,38.13,38.16,38.02,38.13,143400.0,27.1045,27.1259,27.0263,27.1045,143400.0
2007-06-06 10:40:00,38.16,38.25,38.16,38.18,72200.0,27.1259,27.1898,27.1259,27.1401,72200.0
2007-06-06 10:45:00,38.17,38.22,38.11,38.11,24800.0,27.133,27.1685,27.0903,27.0903,24800.0
2007-06-06 10:50:00,38.1,38.13,38.0,38.13,74600.0,27.0832,27.1045,27.0121,27.1045,74600.0
2007-06-06 10:55:00,38.14,38.15,38.08,38.09,21400.0,27.1116,27.1188,27.069,27.0761,21400.0
2007-06-06 11:00:00,38.1,38.13,38.03,38.13,52600.0,27.0832,27.1045,27.0335,27.1045,52600.0
2007-06-06 11:05:00,38.13,38.18,38.12,38.12,39000.0,27.1045,27.1401,27.0974,27.0974,39000.0
2007-06-06 11:10:00,38.13,38.24,38.13,38.24,47000.0,27.1045,27.1827,27.1045,27.1827,47000.0
2007-06-06 11:15:00,38.24,38.32,38.21,38.32,36400.0,27.1827,27.2396,27.1614,27.2396,36400.0
2007-06-06 11:20:00,38.31,38.34,38.27,38.3,41200.0,27.2325,27.2538,27.2041,27.2254,41200.0
2007-06-06 11:25:00,38.31,38.37,38.27,38.31,64200.0,27.2325,27.2751,27.2041,27.2325,64200.0
2007-06-06 11:30:00,38.3,38.37,38.29,38.33,70000.0,27.2254,27.2751,27.2183,27.2467,70000.0
2007-06-06 11:35:00,38.34,38.38,38.23,38.27,76600.0,27.2538,27.2823,27.1756,27.2041,76600.0
2007-06-06 11:40:00,38.27,38.38,38.26,38.38,60400.0,27.2041,27.2823,27.197,27.2823,60400.0
2007-06-06 11:45:00,38.36,38.37,38.31,38.34,41600.0,27.268,27.2751,27.2325,27.2538,41600.0
2007-06-06 11:50:00,38.33,38.38,38.31,38.34,58400.0,27.2467,27.2823,27.2325,27.2538,58400.0
2007-06-06 11:55:00,38.35,38.43,38.31,38.41,29600.0,27.2609,27.3178,27.2325,27.3036,29600.0
2007-06-06 12:00:00,38.41,38.41,38.25,38.25,29400.0,27.3036,27.3036,27.1898,27.1898,29400.0
2007-06-06 12:05:00,38.27,38.32,38.24,38.27,24800.0,27.2041,27.2396,27.1827,27.2041,24800.0
2007-06-06 12:10:00,38.27,38.27,38.21,38.22,16600.0,27.2041,27.2041,27.1614,27.1685,16600.0
2007-06-06 12:15:00,38.22,38.35,38.22,38.35,15800.0,27.1685,27.2609,27.1685,27.2609,15800.0
2007-06-06 12:20:00,38.34,38.39,38.3,38.38,49400.0,27.2538,27.2894,27.2254,27.2823,49400.0
2007-06-06 12:25:00,38.38,38.41,38.31,38.35,16600.0,27.2823,27.3036,27.2325,27.2609,16600.0
2007-06-06 12:30:00,38.37,38.37,38.35,38.36,4400.0,27.2751,27.2751,27.2609,27.268,4400.0
2007-06-06 12:35:00,38.36,38.37,38.31,38.33,27400.0,27.268,27.2751,27.2325,27.2467,27400.0
2007-06-06 12:40:00,38.33,38.35,38.19,38.2,63200.0,27.2467,27.2609,27.1472,27.1543,63200.0
2007-06-06 12:45:00,38.19,38.2,38.13,38.13,25600.0,27.1472,27.1543,27.1045,27.1045,25600.0
2007-06-06 12:50:00,38.14,38.18,38.1,38.16,26200.0,27.1116,27.1401,27.0832,27.1259,26200.0
2007-06-06 12:55:00,38.16,38.18,38.12,38.18,29600.0,27.1259,27.1401,27.0974,27.1401,29600.0
2007-06-06 13:00:00,38.18,38.18,38.09,38.16,41800.0,27.1401,27.1401,27.0761,27.1259,41800.0
2007-06-06 13:05:00,38.15,38.16,38.1,38.1,13200.0,27.1188,27.1259,27.0832,27.0832,13200.0
2007-06-06 13:10:00,38.1,38.15,38.07,38.08,28600.0,27.0832,27.1188,27.0619,27.069,28600.0
2007-06-06 13:15:00,38.08,38.11,38.07,38.08,14200.0,27.069,27.0903,27.0619,27.069,14200.0
2007-06-06 13:20:00,38.08,38.1,38.06,38.06,24200.0,27.069,27.0832,27.0548,27.0548,24200.0
2007-06-06 13:25:00,38.06,38.08,38.03,38.05,20600.0,27.0548,27.069,27.0335,27.0477,20600.0
2007-06-06 13:30:00,38.06,38.12,38.05,38.05,22400.0,27.0548,27.0974,27.0477,27.0477,22400.0
2007-06-06 13:35:00,38.04,38.08,38.04,38.04,24800.0,27.0406,27.069,27.0406,27.0406,24800.0
2007-06-06 13:40:00,38.06,38.13,38.05,38.12,37200.0,27.0548,27.1045,27.0477,27.0974,37200.0
2007-06-06 13:45:00,38.12,38.18,38.11,38.14,37600.0,27.0974,27.1401,27.0903,27.1116,37600.0
2007-06-06 13:50:00,38.15,38.15,38.1,38.13,11000.0,27.1188,27.1188,27.0832,27.1045,11000.0
2007-06-06 13:55:00,38.13,38.15,38.07,38.09,17400.0,27.1045,27.1188,27.0619,27.0761,17400.0
2007-06-06 14:00:00,38.09,38.1,38.06,38.08,15200.0,27.0761,27.0832,27.0548,27.069,15200.0
2007-06-06 14:05:00,38.07,38.1,38.07,38.09,14400.0,27.0619,27.0832,27.0619,27.0761,14400.0
2007-06-06 14:10:00,38.1,38.11,38.04,38.05,26800.0,27.0832,27.0903,27.0406,27.0477,26800.0
2007-06-06 14:15:00,38.04,38.08,38.02,38.05,27200.0,27.0406,27.069,27.0263,27.0477,27200.0
2007-06-06 14:20:00,38.05,38.08,38.02,38.07,28400.0,27.0477,27.069,27.0263,27.0619,28400.0
2007-06-06 14:25:00,38.08,38.1,38.06,38.06,34000.0,27.069,27.0832,27.0548,27.0548,34000.0
2007-06-06 14:30:00,38.05,38.09,38.02,38.09,22200.0,27.0477,27.0761,27.0263,27.0761,22200.0
2007-06-06 14:35:00,38.08,38.08,38.02,38.02,40200.0,27.069,27.069,27.0263,27.0263,40200.0
2007-06-06 14:40:00,38.03,38.12,38.03,38.1,40000.0,27.0335,27.0974,27.0335,27.0832,40000.0
2007-06-06 14:45:00,38.1,38.12,38.07,38.08,33400.0,27.0832,27.0974,27.0619,27.069,33400.0
2007-06-06 14:50:00,38.08,38.11,38.07,38.1,35400.0,27.069,27.0903,27.0619,27.0832,35400.0
2007-06-06 14:55:00,38.1,38.13,38.08,38.1,56200.0,27.0832,27.1045,27.069,27.0832,56200.0
2007-06-06 15:00:00,38.12,38.13,38.06,38.1,29000.0,27.0974,27.1045,27.0548,27.0832,29000.0
2007-06-06 15:05:00,38.1,38.14,38.1,38.13,30600.0,27.0832,27.1116,27.0832,27.1045,30600.0
2007-06-06 15:10:00,38.14,38.16,38.11,38.13,24600.0,27.1116,27.1259,27.0903,27.1045,24600.0
2007-06-06 15:15:00,38.12,38.24,38.12,38.24,40000.0,27.0974,27.1827,27.0974,27.1827,40000.0
2007-06-06 15:20:00,38.24,38.31,38.24,38.3,50400.0,27.1827,27.2325,27.1827,27.2254,50400.0
2007-06-06 15:25:00,38.3,38.34,38.25,38.3,56600.0,27.2254,27.2538,27.1898,27.2254,56600.0
2007-06-06 15:30:00,38.3,38.34,38.24,38.33,47200.0,27.2254,27.2538,27.1827,27.2467,47200.0
2007-06-06 15:35:00,38.34,38.34,38.29,38.31,58000.0,27.2538,27.2538,27.2183,27.2325,58000.0
2007-06-06 15:40:00,38.31,38.32,38.24,38.27,128600.0,27.2325,27.2396,27.1827,27.2041,128600.0
2007-06-06 15:45:00,38.27,38.32,38.27,38.29,56000.0,27.2041,27.2396,27.2041,27.2183,56000.0
2007-06-06 15:50:00,38.28,38.3,38.24,38.24,75400.0,27.2112,27.2254,27.1827,27.1827,75400.0
2007-06-06 15:55:00,38.24,38.28,38.23,38.23,95800.0,27.1827,27.2112,27.1756,27.1756,95800.0
2007-06-07 09:30:00,38.04,38.13,38.01,38.03,61400.0,27.0406,27.1045,27.0192,27.0335,61400.0
2007-06-07 09:35:00,38.03,38.14,38.02,38.1,46000.0,27.0335,27.1116,27.0263,27.0832,46000.0
2007-06-07 09:40:00,38.12,38.26,38.09,38.23,65600.0,27.0974,27.197,27.0761,27.1756,65600.0
2007-06-07 09:45:00,38.21,38.44,38.21,38.35,142200.0,27.1614,27.3249,27.1614,27.2609,142200.0
2007-06-07 09:50:00,38.36,38.39,38.24,38.37,152600.0,27.268,27.2894,27.1827,27.2751,152600.0
2007-06-07 09:55:00,38.35,38.4,38.33,38.38,33600.0,27.2609,27.2965,27.2467,27.2823,33600.0
2007-06-07 10:00:00,38.39,38.68,38.37,38.65,154400.0,27.2894,27.4955,27.2751,27.4742,154400.0
2007-06-07 10:05:00,38.65,38.74,38.62,38.69,171000.0,27.4742,27.5382,27.4529,27.5026,171000.0
2007-06-07 10:10:00,38.69,38.74,38.65,38.73,82600.0,27.5026,27.5382,27.4742,27.531,82600.0
2007-06-07 10:15:00,38.73,38.78,38.62,38.62,50200.0,27.531,27.5666,27.4529,27.4529,50200.0
2007-06-07 10:20:00,38.63,38.67,38.59,38.62,106800.0,27.46,27.4884,27.4315,27.4529,106800.0
2007-06-07 10:25:00,38.63,38.63,38.48,38.51,117400.0,27.46,27.46,27.3533,27.3747,117400.0
2007-06-07 10:30:00,38.51,38.66,38.42,38.64,118800.0,27.3747,27.4813,27.3107,27.4671,118800.0
2007-06-07 10:35:00,38.63,38.63,38.38,38.41,52000.0,27.46,27.46,27.2823,27.3036,52000.0
2007-06-07 10:40:00,38.41,38.52,38.35,38.49,128000.0,27.3036,27.3818,27.2609,27.3604,128000.0
2007-06-07 10:45:00,38.47,38.47,38.35,38.38,56000.0,27.3462,27.3462,27.2609,27.2823,56000.0
2007-06-07 10:50:00,38.36,38.36,38.23,38.24,69800.0,27.268,27.268,27.1756,27.1827,69800.0
2007-06-07 10:55:00,38.24,38.29,38.21,38.24,47400.0,27.1827,27.2183,27.1614,27.1827,47400.0
2007-06-07 11:00:00,38.24,38.29,38.17,38.18,51800.0,27.1827,27.2183,27.133,27.1401,51800.0
2007-06-07 11:05:00,38.18,38.19,37.97,37.97,63400.0,27.1401,27.1472,26.9908,26.9908,63400.0
2007-06-07 11:10:00,37.98,37.99,37.88,37.95,71400.0,26.9979,27.005,26.9268,26.9766,71400.0
2007-06-07 11:15:00,37.94,38.04,37.91,38.02,112000.0,26.9695,27.0406,26.9482,27.0263,112000.0
2007-06-07 11:20:00,38.02,38.15,38.02,38.15,35200.0,27.0263,27.1188,27.0263,27.1188,35200.0
2007-06-07 11:25:00,38.15,38.16,38.06,38.1,44800.0,27.1188,27.1259,27.0548,27.0832,44800.0
2007-06-07 11:30:00,38.1,38.11,38.08,38.11,36600.0,27.0832,27.0903,27.069,27.0903,36600.0
2007-06-07 11:35:00,38.1,38.19,38.1,38.15,68800.0,27.0832,27.1472,27.0832,27.1188,68800.0
2007-06-07 11:40:00,38.15,38.16,38.12,38.15,50800.0,27.1188,27.1259,27.0974,27.1188,50800.0
2007-06-07 11:45:00,38.16,38.2,38.15,38.15,21200.0,27.1259,27.1543,27.1188,27.1188,21200.0
2007-06-07 11:50:00,38.16,38.19,38.13,38.19,30800.0,27.1259,27.1472,27.1045,27.1472,30800.0
2007-06-07 11:55:00,38.21,38.21,38.11,38.15,22400.0,27.1614,27.1614,27.0903,27.1188,22400.0
2007-06-07 12:00:00,38.13,38.15,38.05,38.08,46200.0,27.1045,27.1188,27.0477,27.069,46200.0
2007-06-07 12:05:00,38.09,38.09,37.99,37.99,19800.0,27.0761,27.0761,27.005,27.005,19800.0
2007-06-07 12:10:00,37.99,37.99,37.94,37.97,24200.0,27.005,27.005,26.9695,26.9908,24200.0
2007-06-07 12:15:00,37.98,38.02,37.97,38.0,37600.0,26.9979,27.0263,26.9908,27.0121,37600.0
2007-06-07 12:20:00,38.0,38.01,37.93,37.93,23000.0,27.0121,27.0192,26.9624,26.9624,23000.0
2007-06-07 12:25:00,37.94,37.97,37.91,37.95,20400.0,26.9695,26.9908,26.9482,26.9766,20400.0
2007-06-07 12:30:00,37.95,37.96,37.87,37.89,46000.0,26.9766,26.9837,26.9197,26.9339,46000.0
2007-06-07 12:35:00,37.88,37.9,37.84,37.85,48600.0,26.9268,26.941,26.8984,26.9055,48600.0
2007-06-07 12:40:00,37.85,37.85,37.68,37.69,68400.0,26.9055,26.9055,26.7847,26.7918,68400.0
2007-06-07 12:45:00,37.67,37.81,37.67,37.73,51400.0,26.7776,26.8771,26.7776,26.8202,51400.0
2007-06-07 12:50:00,37.72,37.83,37.65,37.8,50200.0,26.8131,26.8913,26.7633,26.87,50200.0
2007-06-07 12:55:00,37.79,37.85,37.78,37.8,21000.0,26.8629,26.9055,26.8557,26.87,21000.0
2007-06-07 13:00:00,37.8,37.86,37.79,37.83,14800.0,26.87,26.9126,26.8629,26.8913,14800.0
2007-06-07 13:05:00,37.84,37.85,37.81,37.82,13600.0,26.8984,26.9055,26.8771,26.8842,13600.0
2007-06-07 13:10:00,37.81,37.81,37.74,37.74,9800.0,26.8771,26.8771,26.8273,26.8273,9800.0
2007-06-07 13:15:00,37.74,37.76,37.62,37.7,75000.0,26.8273,26.8415,26.742,26.7989,75000.0
2007-06-07 13:20:00,37.69,37.72,37.66,37.66,21200.0,26.7918,26.8131,26.7704,26.7704,21200.0
2007-06-07 13:25:00,37.66,37.69,37.65,37.65,15200.0,26.7704,26.7918,26.7633,26.7633,15200.0
2007-06-07 13:30:00,37.65,37.67,37.56,37.57,69400.0,26.7633,26.7776,26.6994,26.7065,69400.0
2007-06-07 13:35:00,37.55,37.55,37.48,37.48,50200.0,26.6923,26.6923,26.6425,26.6425,50200.0
2007-06-07 13:40:00,37.49,37.51,37.44,37.48,76800.0,26.6496,26.6638,26.6141,26.6425,76800.0
2007-06-07 13:45:00,37.48,37.49,37.45,37.46,67600.0,26.6425,26.6496,26.6212,26.6283,67600.0
2007-06-07 13:50:00,37.47,37.48,37.43,37.46,40200.0,26.6354,26.6425,26.6069,26.6283,40200.0
2007-06-07 13:55:00,37.44,37.5,37.42,37.49,59200.0,26.6141,26.6567,26.5998,26.6496,59200.0
2007-06-07 14:00:00,37.49,37.5,37.46,37.49,29800.0,26.6496,26.6567,26.6283,26.6496,29800.0
2007-06-07 14:05:00,37.49,37.49,37.43,37.43,44800.0,26.6496,26.6496,26.6069,26.6069,44800.0
2007-06-07 14:10:00,37.43,37.47,37.4,37.4,71000.0,26.6069,26.6354,26.5856,26.5856,71000.0
2007-06-07 14:15:00,37.4,37.42,37.33,37.41,91800.0,26.5856,26.5998,26.5359,26.5927,91800.0
2007-06-07 14:20:00,37.41,37.42,37.36,37.36,61000.0,26.5927,26.5998,26.5572,26.5572,61000.0
2007-06-07 14:25:00,37.35,37.49,37.35,37.44,59000.0,26.5501,26.6496,26.5501,26.6141,59000.0
2007-06-07 14:30:00,37.45,37.47,37.42,37.45,43200.0,26.6212,26.6354,26.5998,26.6212,43200.0
2007-06-07 14:35:00,37.45,37.5,37.39,37.48,47800.0,26.6212,26.6567,26.5785,26.6425,47800.0
2007-06-07 14:40:00,37.49,37.6,37.46,37.6,61600.0,26.6496,26.7278,26.6283,26.7278,61600.0
2007-06-07 14:45:00,37.6,37.66,37.6,37.64,49200.0,26.7278,26.7704,26.7278,26.7562,49200.0
2007-06-07 14:50:00,37.65,37.66,37.54,37.59,48000.0,26.7633,26.7704,26.6851,26.7207,48000.0
2007-06-07 14:55:00,37.59,37.6,37.52,37.52,28200.0,26.7207,26.7278,26.6709,26.6709,28200.0
2007-06-07 15:00:00,37.51,37.58,37.48,37.58,40800.0,26.6638,26.7136,26.6425,26.7136,40800.0
2007-06-07 15:05:00,37.58,37.62,37.56,37.62,44400.0,26.7136,26.742,26.6994,26.742,44400.0
2007-06-07 15:10:00,37.62,37.74,37.62,37.74,52800.0,26.742,26.8273,26.742,26.8273,52800.0
2007-06-07 15:15:00,37.73,37.77,37.68,37.7,49400.0,26.8202,26.8486,26.7847,26.7989,49400.0
2007-06-07 15:20:00,37.72,37.77,37.65,37.66,38000.0,26.8131,26.8486,26.7633,26.7704,38000.0
2007-06-07 15:25:00,37.66,37.68,37.57,37.6,66400.0,26.7704,26.7847,26.7065,26.7278,66400.0
2007-06-07 15:30:00,37.6,37.72,37.6,37.67,64000.0,26.7278,26.8131,26.7278,26.7776,64000.0
2007-06-07 15:35:00,37.67,37.69,37.61,37.63,48600.0,26.7776,26.7918,26.7349,26.7491,48600.0
2007-06-07 15:40:00,37.61,37.63,37.52,37.56,151000.0,26.7349,26.7491,26.6709,26.6994,151000.0
2007-06-07 15:45:00,37.56,37.57,37.51,37.51,68200.0,26.6994,26.7065,26.6638,26.6638,68200.0
2007-06-07 15:50:00,37.51,37.52,37.43,37.43,134800.0,26.6638,26.6709,26.6069,26.6069,134800.0
2007-06-07 15:55:00,37.43,37.49,37.42,37.42,112800.0,26.6069,26.6496,26.5998,26.5998,112800.0
2007-06-08 09:30:00,37.07,37.13,36.94,37.02,122800.0,26.351,26.3937,26.2586,26.3155,122800.0
2007-06-08 09:35:00,37.01,37.09,36.96,36.98,115200.0,26.3084,26.3653,26.2729,26.2871,115200.0
2007-06-08 09:40:00,36.96,37.02,36.71,36.74,136600.0,26.2729,26.3155,26.0951,26.1165,136600.0
2007-06-08 09:45:00,36.74,37.03,36.74,37.03,82400.0,26.1165,26.3226,26.1165,26.3226,82400.0
2007-06-08 09:50:00,36.95,37.15,36.95,37.06,76600.0,26.2657,26.4079,26.2657,26.3439,76600.0
2007-06-08 09:55:00,37.06,37.14,37.02,37.13,59200.0,26.3439,26.4008,26.3155,26.3937,59200.0
2007-06-08 10:00:00,37.14,37.14,36.99,37.12,58800.0,26.4008,26.4008,26.2942,26.3866,58800.0
2007-06-08 10:05:00,37.12,37.23,37.08,37.19,97600.0,26.3866,26.4648,26.3582,26.4363,97600.0
2007-06-08 10:10:00,37.2,37.34,37.2,37.31,74400.0,26.4435,26.543,26.4435,26.5216,74400.0
2007-06-08 10:15:00,37.32,37.35,37.23,37.24,54600.0,26.5288,26.5501,26.4648,26.4719,54600.0
2007-06-08 10:20:00,37.25,37.29,37.24,37.27,43000.0,26.479,26.5074,26.4719,26.4932,43000.0
2007-06-08 10:25:00,37.25,37.27,37.2,37.2,49000.0,26.479,26.4932,26.4435,26.4435,49000.0
2007-06-08 10:30:00,37.22,37.25,37.16,37.2,71800.0,26.4577,26.479,26.415,26.4435,71800.0
2007-06-08 10:35:00,37.19,37.29,37.18,37.26,40200.0,26.4363,26.5074,26.4292,26.4861,40200.0
2007-06-08 10:40:00,37.27,37.38,37.25,37.38,37000.0,26.4932,26.5714,26.479,26.5714,37000.0
2007-06-08 10:45:00,37.38,37.41,37.34,37.41,26400.0,26.5714,26.5927,26.543,26.5927,26400.0
2007-06-08 10:50:00,37.41,37.49,37.41,37.49,67200.0,26.5927,26.6496,26.5927,26.6496,67200.0
2007-06-08 10:55:00,37.47,37.54,37.45,37.47,29600.0,26.6354,26.6851,26.6212,26.6354,29600.0
2007-06-08 11:00:00,37.46,37.46,37.32,37.35,47600.0,26.6283,26.6283,26.5288,26.5501,47600.0
2007-06-08 11:05:00,37.35,37.49,37.29,37.46,74200.0,26.5501,26.6496,26.5074,26.6283,74200.0
2007-06-08 11:10:00,37.47,37.47,37.32,37.33,95800.0,26.6354,26.6354,26.5288,26.5359,95800.0
2007-06-08 11:15:00,37.34,37.43,37.26,37.4,64800.0,26.543,26.6069,26.4861,26.5856,64800.0
2007-06-08 11:20:00,37.4,37.48,37.4,37.48,53600.0,26.5856,26.6425,26.5856,26.6425,53600.0
2007-06-08 11:25:00,37.48,37.5,37.45,37.49,67400.0,26.6425,26.6567,26.6212,26.6496,67400.0
2007-06-08 11:30:00,37.48,37.49,37.42,37.44,43400.0,26.6425,26.6496,26.5998,26.6141,43400.0
2007-06-08 11:35:00,37.44,37.47,37.42,37.43,38800.0,26.6141,26.6354,26.5998,26.6069,38800.0
2007-06-08 11:40:00,37.43,37.49,37.41,37.47,46200.0,26.6069,26.6496,26.5927,26.6354,46200.0
2007-06-08 11:45:00,37.48,37.5,37.43,37.43,25000.0,26.6425,26.6567,26.6069,26.6069,25000.0
2007-06-08 11:50:00,37.44,37.46,37.4,37.41,39800.0,26.6141,26.6283,26.5856,26.5927,39800.0
2007-06-08 11:55:00,37.42,37.52,37.38,37.52,58400.0,26.5998,26.6709,26.5714,26.6709,58400.0
2007-06-08 12:00:00,37.52,37.55,37.45,37.54,30600.0,26.6709,26.6923,26.6212,26.6851,30600.0
2007-06-08 12:05:00,37.55,37.56,37.4,37.53,52400.0,26.6923,26.6994,26.5856,26.678,52400.0
2007-06-08 12:10:00,37.54,37.57,37.48,37.49,36600.0,26.6851,26.7065,26.6425,26.6496,36600.0
2007-06-08 12:15:00,37.49,37.49,37.43,37.49,64600.0,26.6496,26.6496,26.6069,26.6496,64600.0
2007-06-08 12:20:00,37.49,37.49,37.4,37.41,26800.0,26.6496,26.6496,26.5856,26.5927,26800.0
2007-06-08 12:25:00,37.41,37.41,37.33,37.37,22600.0,26.5927,26.5927,26.5359,26.5643,22600.0
2007-06-08 12:30:00,37.36,37.37,37.31,37.31,53000.0,26.5572,26.5643,26.5216,26.5216,53000.0
2007-06-08 12:35:00,37.31,37.31,37.27,37.31,24400.0,26.5216,26.5216,26.4932,26.5216,24400.0
2007-06-08 12:40:00,37.3,37.37,37.26,37.34,82000.0,26.5145,26.5643,26.4861,26.543,82000.0
2007-06-08 12:45:00,37.33,37.33,37.23,37.24,53800.0,26.5359,26.5359,26.4648,26.4719,53800.0
2007-06-08 12:50:00,37.24,37.26,37.15,37.15,45800.0,26.4719,26.4861,26.4079,26.4079,45800.0
2007-06-08 12:55:00,37.15,37.26,37.15,37.22,41000.0,26.4079,26.4861,26.4079,26.4577,41000.0
2007-06-08 13:00:00,37.22,37.24,37.19,37.24,42400.0,26.4577,26.4719,26.4363,26.4719,42400.0
2007-06-08 13:05:00,37.24,37.27,37.23,37.25,17600.0,26.4719,26.4932,26.4648,26.479,17600.0
2007-06-08 13:10:00,37.26,37.27,37.23,37.23,17800.0,26.4861,26.4932,26.4648,26.4648,17800.0
2007-06-08 13:15:00,37.23,37.27,37.23,37.27,17200.0,26.4648,26.4932,26.4648,26.4932,17200.0
2007-06-08 13:20:00,37.26,37.34,37.24,37.34,38200.0,26.4861,26.543,26.4719,26.543,38200.0
2007-06-08 13:25:00,37.34,37.38,37.34,37.37,22800.0,26.543,26.5714,26.543,26.5643,22800.0
2007-06-08 13:30:00,37.38,37.39,37.33,37.39,21800.0,26.5714,26.5785,26.5359,26.5785,21800.0
2007-06-08 13:35:00,37.39,37.47,37.36,37.36,33600.0,26.5785,26.6354,26.5572,26.5572,33600.0
2007-06-08 13:40:00,37.38,37.48,37.38,37.47,63200.0,26.5714,26.6425,26.5714,26.6354,63200.0
2007-06-08 13:45:00,37.47,37.47,37.39,37.42,24000.0,26.6354,26.6354,26.5785,26.5998,24000.0
2007-06-08 13:50:00,37.43,37.48,37.38,37.38,33400.0,26.6069,26.6425,26.5714,26.5714,33400.0
2007-06-08 13:55:00,37.4,37.43,37.39,37.4,24400.0,26.5856,26.6069,26.5785,26.5856,24400.0
2007-06-08 14:00:00,37.4,37.44,37.35,37.42,16000.0,26.5856,26.6141,26.5501,26.5998,16000.0
2007-06-08 14:05:00,37.44,37.52,37.44,37.52,80600.0,26.6141,26.6709,26.6141,26.6709,80600.0
2007-06-08 14:10:00,37.52,37.6,37.51,37.58,26800.0,26.6709,26.7278,26.6638,26.7136,26800.0
2007-06-08 14:15:00,37.58,37.59,37.44,37.49,61400.0,26.7136,26.7207,26.6141,26.6496,61400.0
2007-06-08 14:20:00,37.49,37.56,37.47,37.52,28600.0,26.6496,26.6994,26.6354,26.6709,28600.0
2007-06-08 14:25:00,37.53,37.59,37.49,37.5,45000.0,26.678,26.7207,26.6496,26.6567,45000.0
2007-06-08 14:30:00,37.51,37.52,37.46,37.49,30200.0,26.6638,26.6709,26.6283,26.6496,30200.0
2007-06-08 14:35:00,37.49,37.57,37.49,37.56,14400.0,26.6496,26.7065,26.6496,26.6994,14400.0
2007-06-08 14:40:00,37.56,37.57,37.51,37.51,24400.0,26.6994,26.7065,26.6638,26.6638,24400.0
2007-06-08 14:45:00,37.51,37.58,37.51,37.56,28600.0,26.6638,26.7136,26.6638,26.6994,28600.0
2007-06-08 14:50:00,37.56,37.61,37.55,37.6,20800.0,26.6994,26.7349,26.6923,26.7278,20800.0
2007-06-08 14:55:00,37.59,37.66,37.58,37.59,45000.0,26.7207,26.7704,26.7136,26.7207,45000.0
2007-06-08 15:00:00,37.59,37.62,37.57,37.58,149200.0,26.7207,26.742,26.7065,26.7136,149200.0
2007-06-08 15:05:00,37.6,37.62,37.56,37.58,45600.0,26.7278,26.742,26.6994,26.7136,45600.0
2007-06-08 15:10:00,37.58,37.62,37.56,37.6,51400.0,26.7136,26.742,26.6994,26.7278,51400.0
2007-06-08 15:15:00,37.6,37.6,37.54,37.56,47400.0,26.7278,26.7278,26.6851,26.6994,47400.0
2007-06-08 15:20:00,37.55,37.56,37.52,37.54,43200.0,26.6923,26.6994,26.6709,26.6851,43200.0
2007-06-08 15:25:00,37.54,37.54,37.51,37.51,23400.0,26.6851,26.6851,26.6638,26.6638,23400.0
2007-06-08 15:30:00,37.51,37.57,37.51,37.53,50400.0,26.6638,26.7065,26.6638,26.678,50400.0
2007-06-08 15:35:00,37.54,37.61,37.52,37.61,38400.0,26.6851,26.7349,26.6709,26.7349,38400.0
2007-06-08 15:40:00,37.62,37.69,37.61,37.63,48800.0,26.742,26.7918,26.7349,26.7491,48800.0
2007-06-08 15:45:00,37.62,37.65,37.62,37.63,24000.0,26.742,26.7633,26.742,26.7491,24000.0
2007-06-08 15:50:00,37.64,37.65,37.62,37.65,65400.0,26.7562,26.7633,26.742,26.7633,65400.0
2007-06-08 15:55:00,37.65,37.68,37.62,37.65,72400.0,26.7633,26.7847,26.742,26.7633,72400.0
2007-06-11 09:30:00,37.65,37.74,37.47,37.62,62600.0,26.7633,26.8273,26.6354,26.742,62600.0
2007-06-11 09:35:00,37.57,37.67,37.49,37.49,56000.0,26.7065,26.7776,26.6496,26.6496,56000.0
2007-06-11 09:40:00,37.49,37.57,37.48,37.57,36800.0,26.6496,26.7065,26.6425,26.7065,36800.0
2007-06-11 09:45:00,37.57,37.74,37.57,37.68,47200.0,26.7065,26.8273,26.7065,26.7847,47200.0
2007-06-11 09:50:00,37.66,37.66,37.54,37.61,32600.0,26.7704,26.7704,26.6851,26.7349,32600.0
2007-06-11 09:55:00,37.6,37.68,37.57,37.65,33600.0,26.7278,26.7847,26.7065,26.7633,33600.0
2007-06-11 10:00:00,37.66,37.73,37.63,37.72,24600.0,26.7704,26.8202,26.7491,26.8131,24600.0
2007-06-11 10:05:00,37.72,37.85,37.7,37.77,40400.0,26.8131,26.9055,26.7989,26.8486,40400.0
2007-06-11 10:10:00,37.76,37.77,37.58,37.63,66600.0,26.8415,26.8486,26.7136,26.7491,66600.0
2007-06-11 10:15:00,37.63,37.64,37.57,37.59,32400.0,26.7491,26.7562,26.7065,26.7207,32400.0
2007-06-11 10:20:00,37.59,37.59,37.45,37.45,37600.0,26.7207,26.7207,26.6212,26.6212,37600.0
2007-06-11 10:25:00,37.47,37.5,37.41,37.43,52000.0,26.6354,26.6567,26.5927,26.6069,52000.0
2007-06-11 10:30:00,37.43,37.52,37.41,37.52,27400.0,26.6069,26.6709,26.5927,26.6709,27400.0
2007-06-11 10:35:00,37.52,37.6,37.52,37.59,29800.0,26.6709,26.7278,26.6709,26.7207,29800.0
2007-06-11 10:40:00,37.58,37.58,37.48,37.49,21600.0,26.7136,26.7136,26.6425,26.6496,21600.0
2007-06-11 10:45:00,37.48,37.52,37.45,37.5,18800.0,26.6425,26.6709,26.6212,26.6567,18800.0
2007-06-11 10:50:00,37.51,37.58,37.49,37.58,19400.0,26.6638,26.7136,26.6496,26.7136,19400.0
2007-06-11 10:55:00,37.58,37.71,37.57,37.69,29000.0,26.7136,26.806,26.7065,26.7918,29000.0
2007-06-11 11:00:00,37.69,37.72,37.66,37.71,38800.0,26.7918,26.8131,26.7704,26.806,38800.0
2007-06-11 11:05:00,37.71,37.77,37.68,37.77,28800.0,26.806,26.8486,26.7847,26.8486,28800.0
2007-06-11 11:10:00,37.77,37.83,37.76,37.79,36400.0,26.8486,26.8913,26.8415,26.8629,36400.0
2007-06-11 11:15:00,37.77,37.77,37.68,37.69,17000.0,26.8486,26.8486,26.7847,26.7918,17000.0
2007-06-11 11:20:00,37.69,37.72,37.69,37.71,19200.0,26.7918,26.8131,26.7918,26.806,19200.0
2007-06-11 11:25:00,37.69,37.77,37.67,37.67,30400.0,26.7918,26.8486,26.7776,26.7776,30400.0
2007-06-11 11:30:00,37.67,37.77,37.67,37.77,35400.0,26.7776,26.8486,26.7776,26.8486,35400.0
2007-06-11 11:35:00,37.77,37.87,37.76,37.84,37000.0,26.8486,26.9197,26.8415,26.8984,37000.0
2007-06-11 11:40:00,37.85,37.87,37.81,37.83,34200.0,26.9055,26.9197,26.8771,26.8913,34200.0
2007-06-11 11:45:00,37.85,37.95,37.85,37.9,22600.0,26.9055,26.9766,26.9055,26.941,22600.0
2007-06-11 11:50:00,37.88,37.98,37.87,37.96,28400.0,26.9268,26.9979,26.9197,26.9837,28400.0
2007-06-11 11:55:00,37.95,38.01,37.95,38.0,51000.0,26.9766,27.0192,26.9766,27.0121,51000.0
2007-06-11 12:00:00,37.99,38.02,37.95,38.02,35200.0,27.005,27.0263,26.9766,27.0263,35200.0
2007-06-11 12:05:00,38.02,38.04,37.95,37.95,25200.0,27.0263,27.0406,26.9766,26.9766,25200.0
2007-06-11 12:10:00,37.95,37.95,37.9,37.93,9200.0,26.9766,26.9766,26.941,26.9624,9200.0
2007-06-11 12:15:00,37.92,37.95,37.92,37.95,6600.0,26.9553,26.9766,26.9553,26.9766,6600.0
2007-06-11 12:20:00,37.92,37.95,37.91,37.95,8000.0,26.9553,26.9766,26.9482,26.9766,8000.0
2007-06-11 12:25:00,37.91,37.93,37.9,37.91,6200.0,26.9482,26.9624,26.941,26.9482,6200.0
2007-06-11 12:30:00,37.91,37.95,37.91,37.94,18600.0,26.9482,26.9766,26.9482,26.9695,18600.0
2007-06-11 12:35:00,37.94,37.94,37.93,37.94,3000.0,26.9695,26.9695,26.9624,26.9695,3000.0
2007-06-11 12:40:00,37.94,38.01,37.94,38.0,12200.0,26.9695,27.0192,26.9695,27.0121,12200.0
2007-06-11 12:45:00,37.99,38.03,37.94,38.0,8000.0,27.005,27.0335,26.9695,27.0121,8000.0
2007-06-11 12:50:00,38.03,38.05,38.0,38.04,22400.0,27.0335,27.0477,27.0121,27.0406,22400.0
2007-06-11 12:55:00,38.03,38.04,37.97,37.97,23000.0,27.0335,27.0406,26.9908,26.9908,23000.0
2007-06-11 13:00:00,37.99,38.01,37.96,37.99,15200.0,27.005,27.0192,26.9837,27.005,15200.0
2007-06-11 13:05:00,37.98,37.99,37.93,37.95,17400.0,26.9979,27.005,26.9624,26.9766,17400.0
2007-06-11 13:10:00,37.96,37.99,37.94,37.94,18800.0,26.9837,27.005,26.9695,26.9695,18800.0
2007-06-11 13:15:00,37.93,37.98,37.91,37.94,21400.0,26.9624,26.9979,26.9482,26.9695,21400.0
2007-06-11 13:20:00,37.96,38.01,37.94,37.99,28200.0,26.9837,27.0192,26.9695,27.005,28200.0
2007-06-11 13:25:00,37.98,38.0,37.96,38.0,9800.0,26.9979,27.0121,26.9837,27.0121,9800.0
2007-06-11 13:30:00,38.0,38.0,37.96,37.98,17200.0,27.0121,27.0121,26.9837,26.9979,17200.0
2007-06-11 13:35:00,37.99,38.02,37.98,38.02,25400.0,27.005,27.0263,26.9979,27.0263,25400.0
2007-06-11 13:40:00,38.01,38.07,38.0,38.07,30000.0,27.0192,27.0619,27.0121,27.0619,30000.0
2007-06-11 13:45:00,38.07,38.1,38.01,38.08,121600.0,27.0619,27.0832,27.0192,27.069,121600.0
2007-06-11 13:50:00,38.07,38.1,38.06,38.09,36800.0,27.0619,27.0832,27.0548,27.0761,36800.0
2007-06-11 13:55:00,38.08,38.1,38.04,38.06,35400.0,27.069,27.0832,27.0406,27.0548,35400.0
2007-06-11 14:00:00,38.06,38.13,38.04,38.09,54800.0,27.0548,27.1045,27.0406,27.0761,54800.0
2007-06-11 14:05:00,38.09,38.15,38.09,38.11,59200.0,27.0761,27.1188,27.0761,27.0903,59200.0
2007-06-11 14:10:00,38.11,38.19,38.1,38.13,97400.0,27.0903,27.1472,27.0832,27.1045,97400.0
2007-06-11 14:15:00,38.12,38.15,38.09,38.15,51800.0,27.0974,27.1188,27.0761,27.1188,51800.0
2007-06-11 14:20:00,38.17,38.19,38.12,38.13,35200.0,27.133,27.1472,27.0974,27.1045,35200.0
2007-06-11 14:25:00,38.13,38.15,38.08,38.12,32200.0,27.1045,27.1188,27.069,27.0974,32200.0
2007-06-11 14:30:00,38.12,38.13,38.09,38.09,34600.0,27.0974,27.1045,27.0761,27.0761,34600.0
2007-06-11 14:35:00,38.1,38.13,38.08,38.1,47200.0,27.0832,27.1045,27.069,27.0832,47200.0
2007-06-11 14:40:00,38.1,38.12,38.05,38.1,52800.0,27.0832,27.0974,27.0477,27.0832,52800.0
2007-06-11 14:45:00,38.1,38.12,38.03,38.03,54200.0,27.0832,27.0974,27.0335,27.0335,54200.0
2007-06-11 14:50:00,38.03,38.1,38.01,38.08,42200.0,27.0335,27.0832,27.0192,27.069,42200.0
2007-06-11 14:55:00,38.08,38.1,38.03,38.04,42600.0,27.069,27.0832,27.0335,27.0406,42600.0
2007-06-11 15:00:00,38.03,38.03,37.95,37.98,52600.0,27.0335,27.0335,26.9766,26.9979,52600.0
2007-06-11 15:05:00,37.98,38.09,37.98,38.05,35400.0,26.9979,27.0761,26.9979,27.0477,35400.0
2007-06-11 15:10:00,38.05,38.07,38.02,38.02,23400.0,27.0477,27.0619,27.0263,27.0263,23400.0
2007-06-11 15:15:00,38.02,38.06,38.01,38.06,15600.0,27.0263,27.0548,27.0192,27.0548,15600.0
2007-06-11 15:20:00,38.05,38.06,38.01,38.02,27600.0,27.0477,27.0548,27.0192,27.0263,27600.0
2007-06-11 15:25:00,38.04,38.04,37.98,37.99,23800.0,27.0406,27.0406,26.9979,27.005,23800.0
2007-06-11 15:30:00,37.99,38.0,37.92,37.92,76600.0,27.005,27.0121,26.9553,26.9553,76600.0
2007-06-11 15:35:00,37.92,37.94,37.88,37.91,39400.0,26.9553,26.9695,26.9268,26.9482,39400.0
2007-06-11 15:40:00,37.91,37.94,37.88,37.91,51800.0,26.9482,26.9695,26.9268,26.9482,51800.0
2007-06-11 15:45:00,37.91,37.92,37.85,37.88,46200.0,26.9482,26.9553,26.9055,26.9268,46200.0
2007-06-11 15:50:00,37.87,37.87,37.77,37.83,63000.0,26.9197,26.9197,26.8486,26.8913,63000.0
2007-06-11 15:55:00,37.84,37.85,37.78,37.82,90400.0,26.8984,26.9055,26.8557,26.8842,90400.0
2007-06-12 09:30:00,37.83,37.86,37.74,37.86,99200.0,26.8913,26.9126,26.8273,26.9126,99200.0
2007-06-12 09:35:00,37.86,38.03,37.82,37.91,63200.0,26.9126,27.0335,26.8842,26.9482,63200.0
2007-06-12 09:40:00,37.93,38.02,37.79,38.02,49800.0,26.9624,27.0263,26.8629,27.0263,49800.0
2007-06-12 09:45:00,38.02,38.09,37.88,37.94,52200.0,27.0263,27.0761,26.9268,26.9695,52200.0
2007-06-12 09:50:00,37.94,37.99,37.83,37.94,95000.0,26.9695,27.005,26.8913,26.9695,95000.0
2007-06-12 09:55:00,37.95,37.97,37.9,37.94,51200.0,26.9766,26.9908,26.941,26.9695,51200.0
2007-06-12 10:00:00,37.94,37.94,37.83,37.84,89800.0,26.9695,26.9695,26.8913,26.8984,89800.0
2007-06-12 10:05:00,37.84,37.89,37.81,37.85,38600.0,26.8984,26.9339,26.8771,26.9055,38600.0
2007-06-12 10:10:00,37.85,37.85,37.71,37.77,65800.0,26.9055,26.9055,26.806,26.8486,65800.0
2007-06-12 10:15:00,37.78,37.78,37.62,37.62,51600.0,26.8557,26.8557,26.742,26.742,51600.0
2007-06-12 10:20:00,37.62,37.68,37.58,37.58,42800.0,26.742,26.7847,26.7136,26.7136,42800.0
2007-06-12 10:25:00,37.58,37.63,37.53,37.61,32800.0,26.7136,26.7491,26.678,26.7349,32800.0
2007-06-12 10:30:00,37.6,37.68,37.57,37.6,54200.0,26.7278,26.7847,26.7065,26.7278,54200.0
2007-06-12 10:35:00,37.61,37.66,37.53,37.66,36400.0,26.7349,26.7704,26.678,26.7704,36400.0
2007-06-12 10:40:00,37.66,37.66,37.59,37.6,20000.0,26.7704,26.7704,26.7207,26.7278,20000.0
2007-06-12 10:45:00,37.62,37.71,37.62,37.7,15600.0,26.742,26.806,26.742,26.7989,15600.0
2007-06-12 10:50:00,37.71,37.75,37.7,37.71,30600.0,26.806,26.8344,26.7989,26.806,30600.0
2007-06-12 10:55:00,37.71,37.77,37.68,37.68,20600.0,26.806,26.8486,26.7847,26.7847,20600.0
2007-06-12 11:00:00,37.69,37.77,37.69,37.74,28000.0,26.7918,26.8486,26.7918,26.8273,28000.0
2007-06-12 11:05:00,37.74,37.76,37.68,37.74,40600.0,26.8273,26.8415,26.7847,26.8273,40600.0
2007-06-12 11:10:00,37.74,37.79,37.72,37.78,51000.0,26.8273,26.8629,26.8131,26.8557,51000.0
2007-06-12 11:15:00,37.79,37.84,37.76,37.84,34400.0,26.8629,26.8984,26.8415,26.8984,34400.0
2007-06-12 11:20:00,37.84,37.91,37.8,37.91,27800.0,26.8984,26.9482,26.87,26.9482,27800.0
2007-06-12 11:25:00,37.93,37.97,37.89,37.95,36200.0,26.9624,26.9908,26.9339,26.9766,36200.0
2007-06-12 11:30:00,37.95,37.96,37.88,37.91,23600.0,26.9766,26.9837,26.9268,26.9482,23600.0
2007-06-12 11:35:00,37.9,37.98,37.9,37.97,38800.0,26.941,26.9979,26.941,26.9908,38800.0
2007-06-12 11:40:00,37.97,38.1,37.97,38.09,72600.0,26.9908,27.0832,26.9908,27.0761,72600.0
2007-06-12 11:45:00,38.09,38.12,38.04,38.04,41800.0,27.0761,27.0974,27.0406,27.0406,41800.0
2007-06-12 11:50:00,38.02,38.02,37.98,38.02,33400.0,27.0263,27.0263,26.9979,27.0263,33400.0
2007-06-12 11:55:00,38.02,38.07,37.98,38.04,76600.0,27.0263,27.0619,26.9979,27.0406,76600.0
2007-06-12 12:00:00,38.05,38.08,37.99,38.04,28200.0,27.0477,27.069,27.005,27.0406,28200.0
2007-06-12 12:05:00,38.05,38.13,38.04,38.08,35800.0,27.0477,27.1045,27.0406,27.069,35800.0
2007-06-12 12:10:00,38.09,38.15,38.07,38.1,33000.0,27.0761,27.1188,27.0619,27.0832,33000.0
2007-06-12 12:15:00,38.12,38.15,38.06,38.06,19800.0,27.0974,27.1188,27.0548,27.0548,19800.0
2007-06-12 12:20:00,38.06,38.12,37.98,38.12,50800.0,27.0548,27.0974,26.9979,27.0974,50800.0
2007-06-12 12:25:00,38.12,38.16,38.02,38.04,38200.0,27.0974,27.1259,27.0263,27.0406,38200.0
2007-06-12 12:30:00,38.04,38.06,37.98,38.03,40000.0,27.0406,27.0548,26.9979,27.0335,40000.0
2007-06-12 12:35:00,38.02,38.11,38.02,38.11,28000.0,27.0263,27.0903,27.0263,27.0903,28000.0
2007-06-12 12:40:00,38.12,38.19,38.1,38.19,30000.0,27.0974,27.1472,27.0832,27.1472,30000.0
2007-06-12 12:45:00,38.19,38.23,38.18,38.2,16800.0,27.1472,27.1756,27.1401,27.1543,16800.0
2007-06-12 12:50:00,38.21,38.22,38.08,38.1,50000.0,27.1614,27.1685,27.069,27.0832,50000.0
2007-06-12 12:55:00,38.1,38.17,38.1,38.17,31000.0,27.0832,27.133,27.0832,27.133,31000.0
2007-06-12 13:00:00,38.18,38.23,38.1,38.23,62600.0,27.1401,27.1756,27.0832,27.1756,62600.0
2007-06-12 13:05:00,38.24,38.25,38.14,38.2,42800.0,27.1827,27.1898,27.1116,27.1543,42800.0
2007-06-12 13:10:00,38.2,38.23,38.15,38.2,36200.0,27.1543,27.1756,27.1188,27.1543,36200.0
2007-06-12 13:15:00,38.2,38.32,38.2,38.32,57800.0,27.1543,27.2396,27.1543,27.2396,57800.0
2007-06-12 13:20:00,38.32,38.37,38.25,38.27,94400.0,27.2396,27.2751,27.1898,27.2041,94400.0
2007-06-12 13:25:00,38.27,38.27,38.19,38.26,39400.0,27.2041,27.2041,27.1472,27.197,39400.0
2007-06-12 13:30:00,38.26,38.31,38.24,38.31,35600.0,27.197,27.2325,27.1827,27.2325,35600.0
2007-06-12 13:35:00,38.3,38.38,38.27,38.35,95600.0,27.2254,27.2823,27.2041,27.2609,95600.0
2007-06-12 13:40:00,38.36,38.37,38.28,38.35,31800.0,27.268,27.2751,27.2112,27.2609,31800.0
2007-06-12 13:45:00,38.35,38.54,38.35,38.45,66200.0,27.2609,27.396,27.2609,27.332,66200.0
2007-06-12 13:50:00,38.45,38.47,38.43,38.46,30400.0,27.332,27.3462,27.3178,27.3391,30400.0
2007-06-12 13:55:00,38.45,38.55,38.45,38.51,46400.0,27.332,27.4031,27.332,27.3747,46400.0
2007-06-12 14:00:00,38.51,38.62,38.5,38.54,46400.0,27.3747,27.4529,27.3676,27.396,46400.0
2007-06-12 14:05:00,38.55,38.56,38.41,38.41,57000.0,27.4031,27.4102,27.3036,27.3036,57000.0
2007-06-12 14:10:00,38.41,38.49,38.4,38.45,46800.0,27.3036,27.3604,27.2965,27.332,46800.0
2007-06-12 14:15:00,38.44,38.44,38.35,38.38,34800.0,27.3249,27.3249,27.2609,27.2823,34800.0
2007-06-12 14:20:00,38.38,38.4,38.32,38.38,64800.0,27.2823,27.2965,27.2396,27.2823,64800.0
2007-06-12 14:25:00,38.38,38.41,38.29,38.31,45800.0,27.2823,27.3036,27.2183,27.2325,45800.0
2007-06-12 14:30:00,38.31,38.35,38.29,38.33,35600.0,27.2325,27.2609,27.2183,27.2467,35600.0
2007-06-12 14:35:00,38.33,38.35,38.16,38.18,60000.0,27.2467,27.2609,27.1259,27.1401,60000.0
2007-06-12 14:40:00,38.18,38.27,38.11,38.21,88600.0,27.1401,27.2041,27.0903,27.1614,88600.0
2007-06-12 14:45:00,38.2,38.23,38.1,38.12,86000.0,27.1543,27.1756,27.0832,27.0974,86000.0
2007-06-12 14:50:00,38.15,38.24,38.15,38.24,40600.0,27.1188,27.1827,27.1188,27.1827,40600.0
2007-06-12 14:55:00,38.24,38.24,38.16,38.22,31400.0,27.1827,27.1827,27.1259,27.1685,31400.0
2007-06-12 15:00:00,38.22,38.24,38.1,38.1,69600.0,27.1685,27.1827,27.0832,27.0832,69600.0
2007-06-12 15:05:00,38.1,38.12,37.99,38.04,113000.0,27.0832,27.0974,27.005,27.0406,113000.0
2007-06-12 15:10:00,38.06,38.08,37.96,37.97,109200.0,27.0548,27.069,26.9837,26.9908,109200.0
2007-06-12 15:15:00,37.98,38.1,37.92,38.09,129600.0,26.9979,27.0832,26.9553,27.0761,129600.0
2007-06-12 15:20:00,38.07,38.19,38.03,38.1,89400.0,27.0619,27.1472,27.0335,27.0832,89400.0
2007-06-12 15:25:00,38.08,38.1,38.02,38.06,94000.0,27.069,27.0832,27.0263,27.0548,94000.0
2007-06-12 15:30:00,38.05,38.09,37.99,38.0,63800.0,27.0477,27.0761,27.005,27.0121,63800.0
2007-06-12 15:35:00,38.01,38.06,37.92,37.92,56600.0,27.0192,27.0548,26.9553,26.9553,56600.0
2007-06-12 15:40:00,37.92,37.93,37.88,37.88,88800.0,26.9553,26.9624,26.9268,26.9268,88800.0
2007-06-12 15:45:00,37.88,37.95,37.84,37.91,100800.0,26.9268,26.9766,26.8984,26.9482,100800.0
2007-06-12 15:50:00,37.94,38.19,37.93,37.94,135000.0,26.9695,27.1472,26.9624,26.9695,135000.0
2007-06-12 15:55:00,37.95,38.03,37.93,37.93,85800.0,26.9766,27.0335,26.9624,26.9624,85800.0
2007-06-13 09:30:00,38.05,38.19,38.02,38.16,57400.0,27.0477,27.1472,27.0263,27.1259,57400.0
2007-06-13 09:35:00,38.2,38.37,38.17,38.36,67400.0,27.1543,27.2751,27.133,27.268,67400.0
2007-06-13 09:40:00,38.35,38.35,38.08,38.12,70600.0,27.2609,27.2609,27.069,27.0974,70600.0
2007-06-13 09:45:00,38.15,38.2,38.08,38.13,65400.0,27.1188,27.1543,27.069,27.1045,65400.0
2007-06-13 09:50:00,38.11,38.29,38.09,38.27,74400.0,27.0903,27.2183,27.0761,27.2041,74400.0
2007-06-13 09:55:00,38.28,38.29,38.19,38.25,71200.0,27.2112,27.2183,27.1472,27.1898,71200.0
2007-06-13 10:00:00,38.24,38.33,38.16,38.2,65600.0,27.1827,27.2467,27.1259,27.1543,65600.0
2007-06-13 10:05:00,38.2,38.29,38.2,38.2,64600.0,27.1543,27.2183,27.1543,27.1543,64600.0
2007-06-13 10:10:00,38.2,38.28,38.19,38.25,48800.0,27.1543,27.2112,27.1472,27.1898,48800.0
2007-06-13 10:15:00,38.26,38.28,38.21,38.26,77000.0,27.197,27.2112,27.1614,27.197,77000.0
2007-06-13 10:20:00,38.26,38.41,38.26,38.4,75800.0,27.197,27.3036,27.197,27.2965,75800.0
2007-06-13 10:25:00,38.4,38.42,38.3,38.39,98200.0,27.2965,27.3107,27.2254,27.2894,98200.0
2007-06-13 10:30:00,38.4,38.63,38.38,38.61,205400.0,27.2965,27.46,27.2823,27.4457,205400.0
2007-06-13 10:35:00,38.61,38.69,38.56,38.56,78600.0,27.4457,27.5026,27.4102,27.4102,78600.0
2007-06-13 10:40:00,38.56,38.63,38.55,38.6,41400.0,27.4102,27.46,27.4031,27.4386,41400.0
2007-06-13 10:45:00,38.6,38.65,38.52,38.59,58600.0,27.4386,27.4742,27.3818,27.4315,58600.0
2007-06-13 10:50:00,38.6,38.66,38.6,38.6,32200.0,27.4386,27.4813,27.4386,27.4386,32200.0
2007-06-13 10:55:00,38.62,38.66,38.56,38.59,40800.0,27.4529,27.4813,27.4102,27.4315,40800.0
2007-06-13 11:00:00,38.57,38.59,38.55,38.59,29200.0,27.4173,27.4315,27.4031,27.4315,29200.0
2007-06-13 11:05:00,38.6,38.6,38.45,38.47,41800.0,27.4386,27.4386,27.332,27.3462,41800.0
2007-06-13 11:10:00,38.46,38.46,38.38,38.41,81200.0,27.3391,27.3391,27.2823,27.3036,81200.0
2007-06-13 11:15:00,38.41,38.42,38.35,38.41,44400.0,27.3036,27.3107,27.2609,27.3036,44400.0
2007-06-13 11:20:00,38.4,38.41,38.27,38.32,89600.0,27.2965,27.3036,27.2041,27.2396,89600.0
2007-06-13 11:25:00,38.32,38.34,38.3,38.31,22600.0,27.2396,27.2538,27.2254,27.2325,22600.0
2007-06-13 11:30:00,38.31,38.37,38.27,38.37,16800.0,27.2325,27.2751,27.2041,27.2751,16800.0
2007-06-13 11:35:00,38.36,38.41,38.33,38.37,26000.0,27.268,27.3036,27.2467,27.2751,26000.0
2007-06-13 11:40:00,38.37,38.43,38.37,38.43,22600.0,27.2751,27.3178,27.2751,27.3178,22600.0
2007-06-13 11:45:00,38.43,38.52,38.4,38.49,31400.0,27.3178,27.3818,27.2965,27.3604,31400.0
2007-06-13 11:50:00,38.51,38.58,38.51,38.53,25000.0,27.3747,27.4244,27.3747,27.3889,25000.0
2007-06-13 11:55:00,38.53,38.56,38.47,38.56,23600.0,27.3889,27.4102,27.3462,27.4102,23600.0
2007-06-13 12:00:00,38.56,38.59,38.54,38.57,33000.0,27.4102,27.4315,27.396,27.4173,33000.0
2007-06-13 12:05:00,38.58,38.58,38.49,38.51,41000.0,27.4244,27.4244,27.3604,27.3747,41000.0
2007-06-13 12:10:00,38.5,38.51,38.47,38.49,13000.0,27.3676,27.3747,27.3462,27.3604,13000.0
2007-06-13 12:15:00,38.49,38.52,38.48,38.49,18200.0,27.3604,27.3818,27.3533,27.3604,18200.0
2007-06-13 12:20:00,38.49,38.51,38.49,38.51,23200.0,27.3604,27.3747,27.3604,27.3747,23200.0
2007-06-13 12:25:00,38.51,38.52,38.49,38.52,51800.0,27.3747,27.3818,27.3604,27.3818,51800.0
2007-06-13 12:30:00,38.51,38.6,38.51,38.57,56200.0,27.3747,27.4386,27.3747,27.4173,56200.0
2007-06-13 12:35:00,38.57,38.67,38.57,38.65,30400.0,27.4173,27.4884,27.4173,27.4742,30400.0
2007-06-13 12:40:00,38.65,38.68,38.6,38.6,22000.0,27.4742,27.4955,27.4386,27.4386,22000.0
2007-06-13 12:45:00,38.6,38.62,38.55,38.6,28800.0,27.4386,27.4529,27.4031,27.4386,28800.0
2007-06-13 12:50:00,38.6,38.63,38.56,38.6,27000.0,27.4386,27.46,27.4102,27.4386,27000.0
2007-06-13 12:55:00,38.6,38.63,38.5,38.54,33000.0,27.4386,27.46,27.3676,27.396,33000.0
2007-06-13 13:00:00,38.52,38.58,38.52,38.54,34000.0,27.3818,27.4244,27.3818,27.396,34000.0
2007-06-13 13:05:00,38.54,38.58,38.48,38.51,64400.0,27.396,27.4244,27.3533,27.3747,64400.0
2007-06-13 13:10:00,38.52,38.57,38.51,38.55,28400.0,27.3818,27.4173,27.3747,27.4031,28400.0
2007-06-13 13:15:00,38.53,38.54,38.44,38.49,44800.0,27.3889,27.396,27.3249,27.3604,44800.0
2007-06-13 13:20:00,38.49,38.54,38.48,38.49,21000.0,27.3604,27.396,27.3533,27.3604,21000.0
2007-06-13 13:25:00,38.51,38.54,38.48,38.51,23600.0,27.3747,27.396,27.3533,27.3747,23600.0
2007-06-13 13:30:00,38.51,38.52,38.46,38.49,46200.0,27.3747,27.3818,27.3391,27.3604,46200.0
2007-06-13 13:35:00,38.49,38.54,38.46,38.51,47000.0,27.3604,27.396,27.3391,27.3747,47000.0
2007-06-13 13:40:00,38.51,38.55,38.45,38.49,48000.0,27.3747,27.4031,27.332,27.3604,48000.0
2007-06-13 13:45:00,38.48,38.54,38.48,38.53,23800.0,27.3533,27.396,27.3533,27.3889,23800.0
2007-06-13 13:50:00,38.54,38.56,38.51,38.51,34000.0,27.396,27.4102,27.3747,27.3747,34000.0
2007-06-13 13:55:00,38.5,38.56,38.49,38.55,21000.0,27.3676,27.4102,27.3604,27.4031,21000.0
2007-06-13 14:00:00,38.55,38.66,38.51,38.58,48400.0,27.4031,27.4813,27.3747,27.4244,48400.0
2007-06-13 14:05:00,38.59,38.62,38.55,38.6,30800.0,27.4315,27.4529,27.4031,27.4386,30800.0
2007-06-13 14:10:00,38.59,38.74,38.59,38.69,53400.0,27.4315,27.5382,27.4315,27.5026,53400.0
2007-06-13 14:15:00,38.67,38.74,38.65,38.65,32400.0,27.4884,27.5382,27.4742,27.4742,32400.0
2007-06-13 14:20:00,38.63,38.74,38.63,38.72,33600.0,27.46,27.5382,27.46,27.5239,33600.0
2007-06-13 14:25:00,38.72,38.74,38.69,38.73,39000.0,27.5239,27.5382,27.5026,27.531,39000.0
2007-06-13 14:30:00,38.72,38.73,38.68,38.72,26600.0,27.5239,27.531,27.4955,27.5239,26600.0
2007-06-13 14:35:00,38.72,38.73,38.69,38.72,34400.0,27.5239,27.531,27.5026,27.5239,34400.0
2007-06-13 14:40:00,38.72,38.73,38.68,38.7,38200.0,27.5239,27.531,27.4955,27.5097,38200.0
2007-06-13 14:45:00,38.71,38.75,38.71,38.74,45400.0,27.5168,27.5453,27.5168,27.5382,45400.0
2007-06-13 14:50:00,38.74,38.75,38.72,38.73,23800.0,27.5382,27.5453,27.5239,27.531,23800.0
2007-06-13 14:55:00,38.73,38.84,38.73,38.82,63000.0,27.531,27.6092,27.531,27.595,63000.0
2007-06-13 15:00:00,38.81,38.84,38.77,38.78,47800.0,27.5879,27.6092,27.5595,27.5666,47800.0
2007-06-13 15:05:00,38.78,38.83,38.74,38.79,45000.0,27.5666,27.6021,27.5382,27.5737,45000.0
2007-06-13 15:10:00,38.77,38.79,38.72,38.75,71200.0,27.5595,27.5737,27.5239,27.5453,71200.0
2007-06-13 15:15:00,38.74,38.76,38.71,38.73,43000.0,27.5382,27.5524,27.5168,27.531,43000.0
2007-06-13 15:20:00,38.74,38.76,38.66,38.71,41200.0,27.5382,27.5524,27.4813,27.5168,41200.0
2007-06-13 15:25:00,38.71,38.77,38.68,38.69,100600.0,27.5168,27.5595,27.4955,27.5026,100600.0
2007-06-13 15:30:00,38.69,38.75,38.69,38.75,44800.0,27.5026,27.5453,27.5026,27.5453,44800.0
2007-06-13 15:35:00,38.74,38.8,38.74,38.76,62600.0,27.5382,27.5808,27.5382,27.5524,62600.0
2007-06-13 15:40:00,38.76,38.8,38.74,38.76,63000.0,27.5524,27.5808,27.5382,27.5524,63000.0
2007-06-13 15:45:00,38.76,38.77,38.69,38.72,50800.0,27.5524,27.5595,27.5026,27.5239,50800.0
2007-06-13 15:50:00,38.72,38.77,38.71,38.73,96000.0,27.5239,27.5595,27.5168,27.531,96000.0
2007-06-13 15:55:00,38.72,38.79,38.67,38.74,163200.0,27.5239,27.5737,27.4884,27.5382,163200.0
2007-06-14 09:30:00,38.81,39.05,38.77,39.0,83400.0,27.5879,27.7585,27.5595,27.723,83400.0
2007-06-14 09:35:00,39.0,39.09,38.91,39.07,86800.0,27.723,27.787,27.659,27.7727,86800.0
2007-06-14 09:40:00,39.07,39.22,39.02,39.22,133600.0,27.7727,27.8794,27.7372,27.8794,133600.0
2007-06-14 09:45:00,39.24,39.32,39.12,39.24,181000.0,27.8936,27.9504,27.8083,27.8936,181000.0
2007-06-14 09:50:00,39.23,39.26,39.13,39.16,97400.0,27.8865,27.9078,27.8154,27.8367,97400.0
2007-06-14 09:55:00,39.17,39.21,39.09,39.16,72200.0,27.8438,27.8723,27.787,27.8367,72200.0
2007-06-14 10:00:00,39.15,39.26,39.14,39.19,31600.0,27.8296,27.9078,27.8225,27.858,31600.0
2007-06-14 10:05:00,39.19,39.33,39.19,39.28,48200.0,27.858,27.9576,27.858,27.922,48200.0
2007-06-14 10:10:00,39.3,39.33,39.24,39.27,102600.0,27.9362,27.9576,27.8936,27.9149,102600.0
2007-06-14 10:15:00,39.27,39.35,39.22,39.31,143800.0,27.9149,27.9718,27.8794,27.9433,143800.0
2007-06-14 10:20:00,39.32,39.35,39.29,39.35,22400.0,27.9504,27.9718,27.9291,27.9718,22400.0
2007-06-14 10:25:00,39.35,39.37,39.27,39.29,71200.0,27.9718,27.986,27.9149,27.9291,71200.0
2007-06-14 10:30:00,39.27,39.68,39.27,39.68,242600.0,27.9149,28.2064,27.9149,28.2064,242600.0
2007-06-14 10:35:00,39.67,39.85,39.67,39.72,250600.0,28.1992,28.3272,28.1992,28.2348,250600.0
2007-06-14 10:40:00,39.7,39.82,39.67,39.7,86800.0,28.2206,28.3059,28.1992,28.2206,86800.0
2007-06-14 10:45:00,39.7,39.74,39.69,39.74,85400.0,28.2206,28.249,28.2135,28.249,85400.0
2007-06-14 10:50:00,39.73,39.74,39.68,39.74,108400.0,28.2419,28.249,28.2064,28.249,108400.0
2007-06-14 10:55:00,39.74,39.77,39.72,39.75,73200.0,28.249,28.2703,28.2348,28.2561,73200.0
2007-06-14 11:00:00,39.75,39.77,39.64,39.66,66400.0,28.2561,28.2703,28.1779,28.1921,66400.0
2007-06-14 11:05:00,39.66,39.81,39.63,39.81,166600.0,28.1921,28.2988,28.1708,28.2988,166600.0
2007-06-14 11:10:00,39.8,39.81,39.73,39.74,117600.0,28.2917,28.2988,28.2419,28.249,117600.0
2007-06-14 11:15:00,39.76,39.77,39.7,39.76,79000.0,28.2632,28.2703,28.2206,28.2632,79000.0
2007-06-14 11:20:00,39.75,39.78,39.73,39.74,118600.0,28.2561,28.2774,28.2419,28.249,118600.0
2007-06-14 11:25:00,39.73,39.79,39.73,39.77,31800.0,28.2419,28.2845,28.2419,28.2703,31800.0
2007-06-14 11:30:00,39.76,39.78,39.73,39.74,37000.0,28.2632,28.2774,28.2419,28.249,37000.0
2007-06-14 11:35:00,39.74,39.76,39.7,39.71,34400.0,28.249,28.2632,28.2206,28.2277,34400.0
2007-06-14 11:40:00,39.71,39.77,39.66,39.77,60400.0,28.2277,28.2703,28.1921,28.2703,60400.0
2007-06-14 11:45:00,39.76,39.78,39.7,39.71,70200.0,28.2632,28.2774,28.2206,28.2277,70200.0
2007-06-14 11:50:00,39.71,39.78,39.7,39.74,77400.0,28.2277,28.2774,28.2206,28.249,77400.0
2007-06-14 11:55:00,39.74,39.76,39.71,39.74,58400.0,28.249,28.2632,28.2277,28.249,58400.0
2007-06-14 12:00:00,39.74,39.79,39.74,39.76,39400.0,28.249,28.2845,28.249,28.2632,39400.0
2007-06-14 12:05:00,39.76,39.85,39.75,39.84,55600.0,28.2632,28.3272,28.2561,28.3201,55600.0
2007-06-14 12:10:00,39.83,39.88,39.8,39.88,66600.0,28.313,28.3485,28.2917,28.3485,66600.0
2007-06-14 12:15:00,39.87,39.88,39.84,39.87,45400.0,28.3414,28.3485,28.3201,28.3414,45400.0
2007-06-14 12:20:00,39.88,39.94,39.88,39.91,44400.0,28.3485,28.3912,28.3485,28.3698,44400.0
2007-06-14 12:25:00,39.9,39.9,39.84,39.86,20200.0,28.3627,28.3627,28.3201,28.3343,20200.0
2007-06-14 12:30:00,39.85,39.91,39.85,39.88,35600.0,28.3272,28.3698,28.3272,28.3485,35600.0
2007-06-14 12:35:00,39.88,39.9,39.85,39.87,25600.0,28.3485,28.3627,28.3272,28.3414,25600.0
2007-06-14 12:40:00,39.85,39.92,39.85,39.9,40400.0,28.3272,28.377,28.3272,28.3627,40400.0
2007-06-14 12:45:00,39.9,39.92,39.87,39.9,25800.0,28.3627,28.377,28.3414,28.3627,25800.0
2007-06-14 12:50:00,39.88,39.88,39.85,39.88,20600.0,28.3485,28.3485,28.3272,28.3485,20600.0
2007-06-14 12:55:00,39.88,39.9,39.87,39.87,27600.0,28.3485,28.3627,28.3414,28.3414,27600.0
2007-06-14 13:00:00,39.87,39.91,39.87,39.9,28200.0,28.3414,28.3698,28.3414,28.3627,28200.0
2007-06-14 13:05:00,39.9,39.95,39.88,39.88,40200.0,28.3627,28.3983,28.3485,28.3485,40200.0
2007-06-14 13:10:00,39.88,39.93,39.85,39.92,38400.0,28.3485,28.3841,28.3272,28.377,38400.0
2007-06-14 13:15:00,39.92,39.92,39.84,39.85,36400.0,28.377,28.377,28.3201,28.3272,36400.0
2007-06-14 13:20:00,39.84,39.85,39.75,39.76,29800.0,28.3201,28.3272,28.2561,28.2632,29800.0
2007-06-14 13:25:00,39.76,39.82,39.73,39.81,51600.0,28.2632,28.3059,28.2419,28.2988,51600.0
2007-06-14 13:30:00,39.82,39.83,39.79,39.82,34800.0,28.3059,28.313,28.2845,28.3059,34800.0
2007-06-14 13:35:00,39.81,39.86,39.79,39.84,47800.0,28.2988,28.3343,28.2845,28.3201,47800.0
2007-06-14 13:40:00,39.85,39.87,39.83,39.84,25200.0,28.3272,28.3414,28.313,28.3201,25200.0
2007-06-14 13:45:00,39.85,39.88,39.84,39.88,36800.0,28.3272,28.3485,28.3201,28.3485,36800.0
2007-06-14 13:50:00,39.87,39.88,39.84,39.85,61600.0,28.3414,28.3485,28.3201,28.3272,61600.0
2007-06-14 13:55:00,39.85,39.95,39.85,39.94,45600.0,28.3272,28.3983,28.3272,28.3912,45600.0
2007-06-14 14:00:00,39.94,39.99,39.9,39.91,94000.0,28.3912,28.4267,28.3627,28.3698,94000.0
2007-06-14 14:05:00,39.93,39.95,39.85,39.88,56000.0,28.3841,28.3983,28.3272,28.3485,56000.0
2007-06-14 14:10:00,39.88,39.95,39.88,39.92,35600.0,28.3485,28.3983,28.3485,28.377,35600.0
2007-06-14 14:15:00,39.93,39.97,39.91,39.95,41800.0,28.3841,28.4125,28.3698,28.3983,41800.0
2007-06-14 14:20:00,39.95,40.0,39.95,39.99,130000.0,28.3983,28.4338,28.3983,28.4267,130000.0
2007-06-14 14:25:00,40.0,40.01,39.96,39.96,125400.0,28.4338,28.4409,28.4054,28.4054,125400.0
2007-06-14 14:30:00,39.96,39.96,39.91,39.94,99000.0,28.4054,28.4054,28.3698,28.3912,99000.0
2007-06-14 14:35:00,39.95,39.97,39.93,39.94,70000.0,28.3983,28.4125,28.3841,28.3912,70000.0
2007-06-14 14:40:00,39.95,39.96,39.92,39.96,49000.0,28.3983,28.4054,28.377,28.4054,49000.0
2007-06-14 14:45:00,39.96,39.96,39.94,39.96,26200.0,28.4054,28.4054,28.3912,28.4054,26200.0
2007-06-14 14:50:00,39.97,39.97,39.92,39.95,63600.0,28.4125,28.4125,28.377,28.3983,63600.0
2007-06-14 14:55:00,39.95,39.97,39.95,39.96,41800.0,28.3983,28.4125,28.3983,28.4054,41800.0
2007-06-14 15:00:00,39.95,39.98,39.93,39.94,58800.0,28.3983,28.4196,28.3841,28.3912,58800.0
2007-06-14 15:05:00,39.94,39.95,39.9,39.94,66800.0,28.3912,28.3983,28.3627,28.3912,66800.0
2007-06-14 15:10:00,39.94,39.94,39.85,39.9,125000.0,28.3912,28.3912,28.3272,28.3627,125000.0
2007-06-14 15:15:00,39.9,39.91,39.88,39.9,43400.0,28.3627,28.3698,28.3485,28.3627,43400.0
2007-06-14 15:20:00,39.9,39.92,39.89,39.9,105600.0,28.3627,28.377,28.3556,28.3627,105600.0
2007-06-14 15:25:00,39.91,39.95,39.91,39.94,73600.0,28.3698,28.3983,28.3698,28.3912,73600.0
2007-06-14 15:30:00,39.92,39.99,39.92,39.97,76000.0,28.377,28.4267,28.377,28.4125,76000.0
2007-06-14 15:35:00,39.96,40.04,39.95,40.04,86800.0,28.4054,28.4623,28.3983,28.4623,86800.0
2007-06-14 15:40:00,40.03,40.08,40.01,40.08,123200.0,28.4551,28.4907,28.4409,28.4907,123200.0
2007-06-14 15:45:00,40.08,40.13,40.05,40.1,167200.0,28.4907,28.5262,28.4694,28.5049,167200.0
2007-06-14 15:50:00,40.1,40.12,40.05,40.06,145400.0,28.5049,28.5191,28.4694,28.4765,145400.0
2007-06-14 15:55:00,40.06,40.1,40.01,40.01,179800.0,28.4765,28.5049,28.4409,28.4409,179800.0
2007-06-15 09:30:00,40.15,40.27,40.09,40.18,540600.0,28.5404,28.6258,28.4978,28.5618,540600.0
2007-06-15 09:35:00,40.18,40.33,40.11,40.17,121800.0,28.5618,28.6684,28.512,28.5547,121800.0
2007-06-15 09:40:00,40.17,40.18,40.03,40.12,68000.0,28.5547,28.5618,28.4551,28.5191,68000.0
2007-06-15 09:45:00,40.12,40.2,40.09,40.18,50800.0,28.5191,28.576,28.4978,28.5618,50800.0
2007-06-15 09:50:00,40.17,40.23,40.15,40.23,34400.0,28.5547,28.5973,28.5404,28.5973,34400.0
2007-06-15 09:55:00,40.22,40.24,40.08,40.13,108600.0,28.5902,28.6044,28.4907,28.5262,108600.0
2007-06-15 10:00:00,40.11,40.12,40.01,40.12,58600.0,28.512,28.5191,28.4409,28.5191,58600.0
2007-06-15 10:05:00,40.1,40.17,40.05,40.1,60000.0,28.5049,28.5547,28.4694,28.5049,60000.0
2007-06-15 10:10:00,40.1,40.13,40.04,40.13,23800.0,28.5049,28.5262,28.4623,28.5262,23800.0
2007-06-15 10:15:00,40.11,40.13,40.02,40.05,31200.0,28.512,28.5262,28.448,28.4694,31200.0
2007-06-15 10:20:00,40.05,40.1,40.05,40.08,23200.0,28.4694,28.5049,28.4694,28.4907,23200.0
2007-06-15 10:25:00,40.09,40.1,40.06,40.09,23800.0,28.4978,28.5049,28.4765,28.4978,23800.0
2007-06-15 10:30:00,40.09,40.1,39.99,40.02,49600.0,28.4978,28.5049,28.4267,28.448,49600.0
2007-06-15 10:35:00,40.01,40.03,39.97,39.99,148600.0,28.4409,28.4551,28.4125,28.4267,148600.0
2007-06-15 10:40:00,39.97,40.04,39.97,40.02,95200.0,28.4125,28.4623,28.4125,28.448,95200.0
2007-06-15 10:45:00,40.02,40.07,39.98,39.98,52400.0,28.448,28.4836,28.4196,28.4196,52400.0
2007-06-15 10:50:00,39.98,39.99,39.84,39.85,101400.0,28.4196,28.4267,28.3201,28.3272,101400.0
2007-06-15 10:55:00,39.84,39.9,39.83,39.87,58600.0,28.3201,28.3627,28.313,28.3414,58600.0
2007-06-15 11:00:00,39.88,39.94,39.88,39.9,57600.0,28.3485,28.3912,28.3485,28.3627,57600.0
2007-06-15 11:05:00,39.9,39.9,39.8,39.8,52400.0,28.3627,28.3627,28.2917,28.2917,52400.0
2007-06-15 11:10:00,39.8,39.8,39.66,39.74,58200.0,28.2917,28.2917,28.1921,28.249,58200.0
2007-06-15 11:15:00,39.74,39.8,39.74,39.75,40200.0,28.249,28.2917,28.249,28.2561,40200.0
2007-06-15 11:20:00,39.75,39.84,39.75,39.83,59000.0,28.2561,28.3201,28.2561,28.313,59000.0
2007-06-15 11:25:00,39.83,39.85,39.76,39.84,89000.0,28.313,28.3272,28.2632,28.3201,89000.0
2007-06-15 11:30:00,39.85,39.88,39.85,39.86,47800.0,28.3272,28.3485,28.3272,28.3343,47800.0
2007-06-15 11:35:00,39.86,39.92,39.77,39.88,50000.0,28.3343,28.377,28.2703,28.3485,50000.0
2007-06-15 11:40:00,39.87,39.88,39.83,39.85,42800.0,28.3414,28.3485,28.313,28.3272,42800.0
2007-06-15 11:45:00,39.85,39.97,39.83,39.95,51600.0,28.3272,28.4125,28.313,28.3983,51600.0
2007-06-15 11:50:00,39.96,40.0,39.89,39.94,48800.0,28.4054,28.4338,28.3556,28.3912,48800.0
2007-06-15 11:55:00,39.94,39.95,39.9,39.91,17800.0,28.3912,28.3983,28.3627,28.3698,17800.0
2007-06-15 12:00:00,39.92,39.94,39.87,39.92,35200.0,28.377,28.3912,28.3414,28.377,35200.0
2007-06-15 12:05:00,39.92,39.96,39.88,39.96,19800.0,28.377,28.4054,28.3485,28.4054,19800.0
2007-06-15 12:10:00,39.95,39.95,39.88,39.94,31400.0,28.3983,28.3983,28.3485,28.3912,31400.0
2007-06-15 12:15:00,39.95,39.95,39.94,39.94,24200.0,28.3983,28.3983,28.3912,28.3912,24200.0
2007-06-15 12:20:00,39.94,39.99,39.94,39.98,24800.0,28.3912,28.4267,28.3912,28.4196,24800.0
2007-06-15 12:25:00,39.99,40.04,39.95,39.99,46200.0,28.4267,28.4623,28.3983,28.4267,46200.0
2007-06-15 12:30:00,39.97,40.02,39.95,40.02,26000.0,28.4125,28.448,28.3983,28.448,26000.0
2007-06-15 12:35:00,40.03,40.05,40.02,40.02,15400.0,28.4551,28.4694,28.448,28.448,15400.0
2007-06-15 12:40:00,40.02,40.06,40.02,40.02,24400.0,28.448,28.4765,28.448,28.448,24400.0
2007-06-15 12:45:00,40.02,40.05,40.01,40.02,17400.0,28.448,28.4694,28.4409,28.448,17400.0
2007-06-15 12:50:00,40.02,40.05,39.99,40.05,113600.0,28.448,28.4694,28.4267,28.4694,113600.0
2007-06-15 12:55:00,40.05,40.1,40.03,40.07,40600.0,28.4694,28.5049,28.4551,28.4836,40600.0
2007-06-15 13:00:00,40.08,40.12,40.04,40.08,80000.0,28.4907,28.5191,28.4623,28.4907,80000.0
2007-06-15 13:05:00,40.08,40.14,40.07,40.13,121600.0,28.4907,28.5333,28.4836,28.5262,121600.0
2007-06-15 13:10:00,40.13,40.19,40.13,40.17,47600.0,28.5262,28.5689,28.5262,28.5547,47600.0
2007-06-15 13:15:00,40.16,40.17,40.12,40.13,27400.0,28.5476,28.5547,28.5191,28.5262,27400.0
2007-06-15 13:20:00,40.13,40.18,40.11,40.11,19000.0,28.5262,28.5618,28.512,28.512,19000.0
2007-06-15 13:25:00,40.12,40.18,40.12,40.13,27600.0,28.5191,28.5618,28.5191,28.5262,27600.0
2007-06-15 13:30:00,40.15,40.16,40.12,40.13,20200.0,28.5404,28.5476,28.5191,28.5262,20200.0
2007-06-15 13:35:00,40.15,40.16,40.13,40.15,27000.0,28.5404,28.5476,28.5262,28.5404,27000.0
2007-06-15 13:40:00,40.16,40.19,40.15,40.17,22200.0,28.5476,28.5689,28.5404,28.5547,22200.0
2007-06-15 13:45:00,40.17,40.2,40.16,40.18,22600.0,28.5547,28.576,28.5476,28.5618,22600.0
2007-06-15 13:50:00,40.19,40.22,40.16,40.2,88800.0,28.5689,28.5902,28.5476,28.576,88800.0
2007-06-15 13:55:00,40.19,40.24,40.19,40.19,29400.0,28.5689,28.6044,28.5689,28.5689,29400.0
2007-06-15 14:00:00,40.2,40.21,40.18,40.2,15200.0,28.576,28.5831,28.5618,28.576,15200.0
2007-06-15 14:05:00,40.2,40.21,40.12,40.12,27600.0,28.576,28.5831,28.5191,28.5191,27600.0
2007-06-15 14:10:00,40.12,40.15,40.09,40.15,36400.0,28.5191,28.5404,28.4978,28.5404,36400.0
2007-06-15 14:15:00,40.15,40.15,40.11,40.13,17000.0,28.5404,28.5404,28.512,28.5262,17000.0
2007-06-15 14:20:00,40.11,40.13,40.1,40.12,31800.0,28.512,28.5262,28.5049,28.5191,31800.0
2007-06-15 14:25:00,40.13,40.17,40.13,40.14,25400.0,28.5262,28.5547,28.5262,28.5333,25400.0
2007-06-15 14:30:00,40.15,40.21,40.15,40.17,28000.0,28.5404,28.5831,28.5404,28.5547,28000.0
2007-06-15 14:35:00,40.19,40.19,40.17,40.17,25800.0,28.5689,28.5689,28.5547,28.5547,25800.0
2007-06-15 14:40:00,40.18,40.21,40.17,40.19,29600.0,28.5618,28.5831,28.5547,28.5689,29600.0
2007-06-15 14:45:00,40.19,40.21,40.17,40.21,29800.0,28.5689,28.5831,28.5547,28.5831,29800.0
2007-06-15 14:50:00,40.21,40.23,40.19,40.23,20400.0,28.5831,28.5973,28.5689,28.5973,20400.0
2007-06-15 14:55:00,40.23,40.26,40.22,40.24,30600.0,28.5973,28.6186,28.5902,28.6044,30600.0
2007-06-15 15:00:00,40.24,40.27,40.22,40.27,47000.0,28.6044,28.6258,28.5902,28.6258,47000.0
2007-06-15 15:05:00,40.27,40.3,40.26,40.29,101400.0,28.6258,28.6471,28.6186,28.64,101400.0
2007-06-15 15:10:00,40.28,40.32,40.28,40.31,39800.0,28.6329,28.6613,28.6329,28.6542,39800.0
2007-06-15 15:15:00,40.31,40.36,40.3,40.35,114200.0,28.6542,28.6897,28.6471,28.6826,114200.0
2007-06-15 15:20:00,40.35,40.35,40.29,40.31,52600.0,28.6826,28.6826,28.64,28.6542,52600.0
2007-06-15 15:25:00,40.31,40.32,40.25,40.29,52800.0,28.6542,28.6613,28.6115,28.64,52800.0
2007-06-15 15:30:00,40.29,40.31,40.27,40.27,36200.0,28.64,28.6542,28.6258,28.6258,36200.0
2007-06-15 15:35:00,40.27,40.27,40.23,40.24,63600.0,28.6258,28.6258,28.5973,28.6044,63600.0
2007-06-15 15:40:00,40.24,40.29,40.23,40.26,89200.0,28.6044,28.64,28.5973,28.6186,89200.0
2007-06-15 15:45:00,40.26,40.27,40.24,40.26,50200.0,28.6186,28.6258,28.6044,28.6186,50200.0
2007-06-15 15:50:00,40.24,40.27,40.24,40.25,73600.0,28.6044,28.6258,28.6044,28.6115,73600.0
2007-06-15 15:55:00,40.25,40.28,40.18,40.24,141800.0,28.6115,28.6329,28.5618,28.6044,141800.0
2007-06-18 09:30:00,40.7,40.72,40.57,40.66,143000.0,28.9314,28.9456,28.839,28.903,143000.0
2007-06-18 09:35:00,40.69,40.74,40.63,40.65,41800.0,28.9243,28.9598,28.8817,28.8959,41800.0
2007-06-18 09:40:00,40.68,40.73,40.52,40.57,109800.0,28.9172,28.9527,28.8035,28.839,109800.0
2007-06-18 09:45:00,40.55,40.67,40.55,40.57,199000.0,28.8248,28.9101,28.8248,28.839,199000.0
2007-06-18 09:50:00,40.58,40.6,40.56,40.59,95000.0,28.8461,28.8603,28.8319,28.8532,95000.0
2007-06-18 09:55:00,40.59,40.59,40.46,40.48,55600.0,28.8532,28.8532,28.7608,28.775,55600.0
2007-06-18 10:00:00,40.47,40.47,40.27,40.3,39800.0,28.7679,28.7679,28.6258,28.6471,39800.0
2007-06-18 10:05:00,40.3,40.35,40.2,40.31,59000.0,28.6471,28.6826,28.576,28.6542,59000.0
2007-06-18 10:10:00,40.31,40.31,40.24,40.26,37800.0,28.6542,28.6542,28.6044,28.6186,37800.0
2007-06-18 10:15:00,40.26,40.27,40.18,40.21,82000.0,28.6186,28.6258,28.5618,28.5831,82000.0
2007-06-18 10:20:00,40.22,40.24,40.16,40.2,26000.0,28.5902,28.6044,28.5476,28.576,26000.0
2007-06-18 10:25:00,40.21,40.23,40.18,40.18,30400.0,28.5831,28.5973,28.5618,28.5618,30400.0
2007-06-18 10:30:00,40.19,40.3,40.19,40.29,27600.0,28.5689,28.6471,28.5689,28.64,27600.0
2007-06-18 10:35:00,40.29,40.29,40.2,40.23,35800.0,28.64,28.64,28.576,28.5973,35800.0
2007-06-18 10:40:00,40.22,40.25,40.2,40.22,49400.0,28.5902,28.6115,28.576,28.5902,49400.0
2007-06-18 10:45:00,40.22,40.28,40.22,40.27,51000.0,28.5902,28.6329,28.5902,28.6258,51000.0
2007-06-18 10:50:00,40.26,40.35,40.26,40.35,38200.0,28.6186,28.6826,28.6186,28.6826,38200.0
2007-06-18 10:55:00,40.35,40.43,40.32,40.34,69200.0,28.6826,28.7395,28.6613,28.6755,69200.0
2007-06-18 11:00:00,40.35,40.35,40.3,40.34,26600.0,28.6826,28.6826,28.6471,28.6755,26600.0
2007-06-18 11:05:00,40.34,40.35,40.3,40.3,35600.0,28.6755,28.6826,28.6471,28.6471,35600.0
2007-06-18 11:10:00,40.29,40.31,40.26,40.27,32800.0,28.64,28.6542,28.6186,28.6258,32800.0
2007-06-18 11:15:00,40.27,40.38,40.27,40.36,68200.0,28.6258,28.7039,28.6258,28.6897,68200.0
2007-06-18 11:20:00,40.36,40.38,40.32,40.32,21800.0,28.6897,28.7039,28.6613,28.6613,21800.0
2007-06-18 11:25:00,40.33,40.34,40.29,40.3,24200.0,28.6684,28.6755,28.64,28.6471,24200.0
2007-06-18 11:30:00,40.3,40.34,40.26,40.33,50800.0,28.6471,28.6755,28.6186,28.6684,50800.0
2007-06-18 11:35:00,40.34,40.39,40.33,40.38,25800.0,28.6755,28.7111,28.6684,28.7039,25800.0
2007-06-18 11:40:00,40.37,40.41,40.37,40.4,17400.0,28.6968,28.7253,28.6968,28.7182,17400.0
2007-06-18 11:45:00,40.4,40.4,40.37,40.38,20200.0,28.7182,28.7182,28.6968,28.7039,20200.0
2007-06-18 11:50:00,40.37,40.43,40.36,40.43,17800.0,28.6968,28.7395,28.6897,28.7395,17800.0
2007-06-18 11:55:00,40.42,40.45,40.41,40.44,17600.0,28.7324,28.7537,28.7253,28.7466,17600.0
2007-06-18 12:00:00,40.45,40.45,40.38,40.39,18000.0,28.7537,28.7537,28.7039,28.7111,18000.0
2007-06-18 12:05:00,40.38,40.41,40.38,40.4,15200.0,28.7039,28.7253,28.7039,28.7182,15200.0
2007-06-18 12:10:00,40.38,40.42,40.38,40.41,15200.0,28.7039,28.7324,28.7039,28.7253,15200.0
2007-06-18 12:15:00,40.4,40.44,40.38,40.38,27000.0,28.7182,28.7466,28.7039,28.7039,27000.0
2007-06-18 12:20:00,40.39,40.42,40.3,40.33,65600.0,28.7111,28.7324,28.6471,28.6684,65600.0
2007-06-18 12:25:00,40.33,40.35,40.3,40.34,11400.0,28.6684,28.6826,28.6471,28.6755,11400.0
2007-06-18 12:30:00,40.34,40.47,40.34,40.41,24400.0,28.6755,28.7679,28.6755,28.7253,24400.0
2007-06-18 12:35:00,40.4,40.45,40.39,40.44,21400.0,28.7182,28.7537,28.7111,28.7466,21400.0
2007-06-18 12:40:00,40.46,40.48,40.42,40.46,18800.0,28.7608,28.775,28.7324,28.7608,18800.0
2007-06-18 12:45:00,40.46,40.48,40.43,40.45,11000.0,28.7608,28.775,28.7395,28.7537,11000.0
2007-06-18 12:50:00,40.45,40.47,40.4,40.41,26200.0,28.7537,28.7679,28.7182,28.7253,26200.0
2007-06-18 12:55:00,40.42,40.48,40.39,40.4,27600.0,28.7324,28.775,28.7111,28.7182,27600.0
2007-06-18 13:00:00,40.42,40.44,40.34,40.42,62000.0,28.7324,28.7466,28.6755,28.7324,62000.0
2007-06-18 13:05:00,40.42,40.42,40.37,40.38,14600.0,28.7324,28.7324,28.6968,28.7039,14600.0
2007-06-18 13:10:00,40.36,40.47,40.35,40.47,25600.0,28.6897,28.7679,28.6826,28.7679,25600.0
2007-06-18 13:15:00,40.46,40.47,40.38,40.41,22600.0,28.7608,28.7679,28.7039,28.7253,22600.0
2007-06-18 13:20:00,40.42,40.43,40.39,40.43,12800.0,28.7324,28.7395,28.7111,28.7395,12800.0
2007-06-18 13:25:00,40.42,40.42,40.35,40.35,10800.0,28.7324,28.7324,28.6826,28.6826,10800.0
2007-06-18 13:30:00,40.35,40.43,40.34,40.35,28400.0,28.6826,28.7395,28.6755,28.6826,28400.0
2007-06-18 13:35:00,40.35,40.38,40.33,40.38,49800.0,28.6826,28.7039,28.6684,28.7039,49800.0
2007-06-18 13:40:00,40.38,40.38,40.29,40.29,22200.0,28.7039,28.7039,28.64,28.64,22200.0
2007-06-18 13:45:00,40.29,40.3,40.24,40.24,44600.0,28.64,28.6471,28.6044,28.6044,44600.0
2007-06-18 13:50:00,40.24,40.27,40.22,40.26,32600.0,28.6044,28.6258,28.5902,28.6186,32600.0
2007-06-18 13:55:00,40.26,40.31,40.24,40.27,18000.0,28.6186,28.6542,28.6044,28.6258,18000.0
2007-06-18 14:00:00,40.27,40.28,40.21,40.22,51000.0,28.6258,28.6329,28.5831,28.5902,51000.0
2007-06-18 14:05:00,40.23,40.27,40.22,40.24,44800.0,28.5973,28.6258,28.5902,28.6044,44800.0
2007-06-18 14:10:00,40.26,40.27,40.25,40.26,18600.0,28.6186,28.6258,28.6115,28.6186,18600.0
2007-06-18 14:15:00,40.26,40.28,40.26,40.28,39400.0,28.6186,28.6329,28.6186,28.6329,39400.0
2007-06-18 14:20:00,40.28,40.28,40.23,40.24,28200.0,28.6329,28.6329,28.5973,28.6044,28200.0
2007-06-18 14:25:00,40.24,40.31,40.24,40.29,73200.0,28.6044,28.6542,28.6044,28.64,73200.0
2007-06-18 14:30:00,40.27,40.28,40.24,40.24,29600.0,28.6258,28.6329,28.6044,28.6044,29600.0
2007-06-18 14:35:00,40.24,40.27,40.23,40.27,25400.0,28.6044,28.6258,28.5973,28.6258,25400.0
2007-06-18 14:40:00,40.27,40.31,40.23,40.24,48000.0,28.6258,28.6542,28.5973,28.6044,48000.0
2007-06-18 14:45:00,40.24,40.32,40.24,40.28,21600.0,28.6044,28.6613,28.6044,28.6329,21600.0
2007-06-18 14:50:00,40.29,40.29,40.23,40.23,26200.0,28.64,28.64,28.5973,28.5973,26200.0
2007-06-18 14:55:00,40.23,40.27,40.19,40.27,54200.0,28.5973,28.6258,28.5689,28.6258,54200.0
2007-06-18 15:00:00,40.26,40.27,40.23,40.27,21400.0,28.6186,28.6258,28.5973,28.6258,21400.0
2007-06-18 15:05:00,40.27,40.27,40.22,40.23,27200.0,28.6258,28.6258,28.5902,28.5973,27200.0
2007-06-18 15:10:00,40.24,40.27,40.19,40.23,28800.0,28.6044,28.6258,28.5689,28.5973,28800.0
2007-06-18 15:15:00,40.23,40.23,40.14,40.14,49800.0,28.5973,28.5973,28.5333,28.5333,49800.0
2007-06-18 15:20:00,40.14,40.18,40.13,40.16,87800.0,28.5333,28.5618,28.5262,28.5476,87800.0
2007-06-18 15:25:00,40.15,40.16,40.06,40.13,39600.0,28.5404,28.5476,28.4765,28.5262,39600.0
2007-06-18 15:30:00,40.11,40.13,40.09,40.13,43000.0,28.512,28.5262,28.4978,28.5262,43000.0
2007-06-18 15:35:00,40.13,40.16,40.12,40.16,46400.0,28.5262,28.5476,28.5191,28.5476,46400.0
2007-06-18 15:40:00,40.15,40.18,40.13,40.17,41600.0,28.5404,28.5618,28.5262,28.5547,41600.0
2007-06-18 15:45:00,40.17,40.19,40.17,40.17,27000.0,28.5547,28.5689,28.5547,28.5547,27000.0
2007-06-18 15:50:00,40.17,40.17,40.11,40.13,34600.0,28.5547,28.5547,28.512,28.5262,34600.0
2007-06-18 15:55:00,40.13,40.21,40.1,40.19,71000.0,28.5262,28.5831,28.5049,28.5689,71000.0
2007-06-19 09:30:00,39.98,40.02,39.74,39.87,99200.0,28.4196,28.448,28.249,28.3414,99200.0
2007-06-19 09:35:00,39.83,39.97,39.83,39.85,50800.0,28.313,28.4125,28.313,28.3272,50800.0
2007-06-19 09:40:00,39.84,39.87,39.77,39.79,53000.0,28.3201,28.3414,28.2703,28.2845,53000.0
2007-06-19 09:45:00,39.78,39.79,39.72,39.74,60000.0,28.2774,28.2845,28.2348,28.249,60000.0
2007-06-19 09:50:00,39.72,39.73,39.68,39.7,52600.0,28.2348,28.2419,28.2064,28.2206,52600.0
2007-06-19 09:55:00,39.69,39.74,39.68,39.71,72600.0,28.2135,28.249,28.2064,28.2277,72600.0
2007-06-19 10:00:00,39.7,39.74,39.64,39.69,40400.0,28.2206,28.249,28.1779,28.2135,40400.0
2007-06-19 10:05:00,39.69,39.72,39.64,39.65,47800.0,28.2135,28.2348,28.1779,28.185,47800.0
2007-06-19 10:10:00,39.66,39.77,39.65,39.75,35600.0,28.1921,28.2703,28.185,28.2561,35600.0
2007-06-19 10:15:00,39.74,39.77,39.73,39.74,41600.0,28.249,28.2703,28.2419,28.249,41600.0
2007-06-19 10:20:00,39.76,39.8,39.71,39.8,52400.0,28.2632,28.2917,28.2277,28.2917,52400.0
2007-06-19 10:25:00,39.83,39.87,39.8,39.8,29600.0,28.313,28.3414,28.2917,28.2917,29600.0
2007-06-19 10:30:00,39.8,39.85,39.79,39.85,117400.0,28.2917,28.3272,28.2845,28.3272,117400.0
2007-06-19 10:35:00,39.83,39.94,39.77,39.79,94200.0,28.313,28.3912,28.2703,28.2845,94200.0
2007-06-19 10:40:00,39.77,39.79,39.74,39.74,103400.0,28.2703,28.2845,28.249,28.249,103400.0
2007-06-19 10:45:00,39.75,39.84,39.75,39.83,68000.0,28.2561,28.3201,28.2561,28.313,68000.0
2007-06-19 10:50:00,39.83,39.84,39.78,39.8,73200.0,28.313,28.3201,28.2774,28.2917,73200.0
2007-06-19 10:55:00,39.8,39.85,39.76,39.78,44000.0,28.2917,28.3272,28.2632,28.2774,44000.0
2007-06-19 11:00:00,39.8,39.82,39.76,39.77,22200.0,28.2917,28.3059,28.2632,28.2703,22200.0
2007-06-19 11:05:00,39.77,39.84,39.77,39.83,50600.0,28.2703,28.3201,28.2703,28.313,50600.0
2007-06-19 11:10:00,39.83,39.83,39.76,39.76,52400.0,28.313,28.313,28.2632,28.2632,52400.0
2007-06-19 11:15:00,39.77,39.81,39.76,39.81,43000.0,28.2703,28.2988,28.2632,28.2988,43000.0
2007-06-19 11:20:00,39.81,39.85,39.8,39.85,13000.0,28.2988,28.3272,28.2917,28.3272,13000.0
2007-06-19 11:25:00,39.85,39.85,39.73,39.74,36000.0,28.3272,28.3272,28.2419,28.249,36000.0
2007-06-19 11:30:00,39.74,39.76,39.71,39.76,26600.0,28.249,28.2632,28.2277,28.2632,26600.0
2007-06-19 11:35:00,39.75,39.77,39.72,39.72,51400.0,28.2561,28.2703,28.2348,28.2348,51400.0
2007-06-19 11:40:00,39.72,39.72,39.67,39.7,62600.0,28.2348,28.2348,28.1992,28.2206,62600.0
2007-06-19 11:45:00,39.7,39.73,39.68,39.73,26800.0,28.2206,28.2419,28.2064,28.2419,26800.0
2007-06-19 11:50:00,39.73,39.8,39.72,39.77,32600.0,28.2419,28.2917,28.2348,28.2703,32600.0
2007-06-19 11:55:00,39.76,39.86,39.76,39.85,26600.0,28.2632,28.3343,28.2632,28.3272,26600.0
2007-06-19 12:00:00,39.85,39.89,39.85,39.89,31800.0,28.3272,28.3556,28.3272,28.3556,31800.0
2007-06-19 12:05:00,39.9,40.0,39.9,40.0,60400.0,28.3627,28.4338,28.3627,28.4338,60400.0
2007-06-19 12:10:00,40.0,40.07,39.99,40.06,32000.0,28.4338,28.4836,28.4267,28.4765,32000.0
2007-06-19 12:15:00,40.07,40.07,39.99,39.99,26400.0,28.4836,28.4836,28.4267,28.4267,26400.0
2007-06-19 12:20:00,39.99,40.01,39.95,39.95,13800.0,28.4267,28.4409,28.3983,28.3983,13800.0
2007-06-19 12:25:00,39.95,39.97,39.92,39.93,14800.0,28.3983,28.4125,28.377,28.3841,14800.0
2007-06-19 12:30:00,39.91,39.96,39.9,39.95,20600.0,28.3698,28.4054,28.3627,28.3983,20600.0
2007-06-19 12:35:00,39.96,39.98,39.94,39.94,27000.0,28.4054,28.4196,28.3912,28.3912,27000.0
2007-06-19 12:40:00,39.94,39.95,39.93,39.93,12800.0,28.3912,28.3983,28.3841,28.3841,12800.0
2007-06-19 12:45:00,39.94,39.98,39.93,39.96,45600.0,28.3912,28.4196,28.3841,28.4054,45600.0
2007-06-19 12:50:00,39.96,39.98,39.95,39.96,27600.0,28.4054,28.4196,28.3983,28.4054,27600.0
2007-06-19 12:55:00,39.96,39.96,39.95,39.95,18200.0,28.4054,28.4054,28.3983,28.3983,18200.0
2007-06-19 13:00:00,39.95,39.96,39.92,39.93,25200.0,28.3983,28.4054,28.377,28.3841,25200.0
2007-06-19 13:05:00,39.94,39.98,39.93,39.97,28800.0,28.3912,28.4196,28.3841,28.4125,28800.0
2007-06-19 13:10:00,39.96,39.98,39.92,39.98,37000.0,28.4054,28.4196,28.377,28.4196,37000.0
2007-06-19 13:15:00,39.97,39.97,39.94,39.95,16600.0,28.4125,28.4125,28.3912,28.3983,16600.0
2007-06-19 13:20:00,39.95,40.04,39.95,40.01,53400.0,28.3983,28.4623,28.3983,28.4409,53400.0
2007-06-19 13:25:00,40.01,40.06,39.97,40.06,42200.0,28.4409,28.4765,28.4125,28.4765,42200.0
2007-06-19 13:30:00,40.05,40.06,39.99,40.05,70800.0,28.4694,28.4765,28.4267,28.4694,70800.0
2007-06-19 13:35:00,40.05,40.07,40.01,40.03,35000.0,28.4694,28.4836,28.4409,28.4551,35000.0
2007-06-19 13:40:00,40.03,40.06,40.03,40.03,42800.0,28.4551,28.4765,28.4551,28.4551,42800.0
2007-06-19 13:45:00,40.04,40.06,40.01,40.05,21400.0,28.4623,28.4765,28.4409,28.4694,21400.0
2007-06-19 13:50:00,40.04,40.04,39.99,39.99,31200.0,28.4623,28.4623,28.4267,28.4267,31200.0
2007-06-19 13:55:00,39.99,40.01,39.98,39.99,11000.0,28.4267,28.4409,28.4196,28.4267,11000.0
2007-06-19 14:00:00,39.99,39.99,39.92,39.92,24200.0,28.4267,28.4267,28.377,28.377,24200.0
2007-06-19 14:05:00,39.93,39.98,39.93,39.96,15000.0,28.3841,28.4196,28.3841,28.4054,15000.0
2007-06-19 14:10:00,39.96,40.01,39.96,39.98,18600.0,28.4054,28.4409,28.4054,28.4196,18600.0
2007-06-19 14:15:00,39.99,40.02,39.97,39.97,10200.0,28.4267,28.448,28.4125,28.4125,10200.0
2007-06-19 14:20:00,39.98,39.98,39.9,39.94,30000.0,28.4196,28.4196,28.3627,28.3912,30000.0
2007-06-19 14:25:00,39.93,39.94,39.85,39.9,45200.0,28.3841,28.3912,28.3272,28.3627,45200.0
2007-06-19 14:30:00,39.9,39.9,39.76,39.8,63800.0,28.3627,28.3627,28.2632,28.2917,63800.0
2007-06-19 14:35:00,39.8,39.84,39.79,39.8,47200.0,28.2917,28.3201,28.2845,28.2917,47200.0
2007-06-19 14:40:00,39.8,39.82,39.74,39.76,30800.0,28.2917,28.3059,28.249,28.2632,30800.0
2007-06-19 14:45:00,39.75,39.78,39.74,39.76,35400.0,28.2561,28.2774,28.249,28.2632,35400.0
2007-06-19 14:50:00,39.75,39.77,39.68,39.73,34400.0,28.2561,28.2703,28.2064,28.2419,34400.0
2007-06-19 14:55:00,39.74,39.81,39.74,39.8,23200.0,28.249,28.2988,28.249,28.2917,23200.0
2007-06-19 15:00:00,39.8,39.81,39.7,39.77,43800.0,28.2917,28.2988,28.2206,28.2703,43800.0
2007-06-19 15:05:00,39.76,39.8,39.73,39.79,43400.0,28.2632,28.2917,28.2419,28.2845,43400.0
2007-06-19 15:10:00,39.8,39.81,39.74,39.76,47600.0,28.2917,28.2988,28.249,28.2632,47600.0
2007-06-19 15:15:00,39.76,39.79,39.74,39.77,64000.0,28.2632,28.2845,28.249,28.2703,64000.0
2007-06-19 15:20:00,39.77,39.77,39.7,39.71,64000.0,28.2703,28.2703,28.2206,28.2277,64000.0
2007-06-19 15:25:00,39.71,39.73,39.7,39.73,31800.0,28.2277,28.2419,28.2206,28.2419,31800.0
2007-06-19 15:30:00,39.72,39.72,39.67,39.71,62000.0,28.2348,28.2348,28.1992,28.2277,62000.0
2007-06-19 15:35:00,39.71,39.75,39.68,39.75,66800.0,28.2277,28.2561,28.2064,28.2561,66800.0
2007-06-19 15:40:00,39.74,39.8,39.74,39.77,65600.0,28.249,28.2917,28.249,28.2703,65600.0
2007-06-19 15:45:00,39.77,39.78,39.74,39.74,68400.0,28.2703,28.2774,28.249,28.249,68400.0
2007-06-19 15:50:00,39.74,39.76,39.69,39.76,90800.0,28.249,28.2632,28.2135,28.2632,90800.0
2007-06-19 15:55:00,39.76,39.76,39.68,39.73,139000.0,28.2632,28.2632,28.2064,28.2419,139000.0
2007-06-20 09:30:00,39.85,40.04,39.85,40.02,46600.0,28.3272,28.4623,28.3272,28.448,46600.0
2007-06-20 09:35:00,40.02,40.12,39.99,40.09,55000.0,28.448,28.5191,28.4267,28.4978,55000.0
2007-06-20 09:40:00,40.05,40.2,40.01,40.16,70400.0,28.4694,28.576,28.4409,28.5476,70400.0
2007-06-20 09:45:00,40.16,40.16,39.95,39.97,37400.0,28.5476,28.5476,28.3983,28.4125,37400.0
2007-06-20 09:50:00,39.97,40.0,39.92,39.95,28600.0,28.4125,28.4338,28.377,28.3983,28600.0
2007-06-20 09:55:00,39.95,40.0,39.76,39.76,43200.0,28.3983,28.4338,28.2632,28.2632,43200.0
2007-06-20 10:00:00,39.77,39.82,39.62,39.63,60200.0,28.2703,28.3059,28.1637,28.1708,60200.0
2007-06-20 10:05:00,39.65,39.75,39.65,39.75,36000.0,28.185,28.2561,28.185,28.2561,36000.0
2007-06-20 10:10:00,39.75,39.79,39.73,39.76,42400.0,28.2561,28.2845,28.2419,28.2632,42400.0
2007-06-20 10:15:00,39.76,39.77,39.69,39.74,41600.0,28.2632,28.2703,28.2135,28.249,41600.0
2007-06-20 10:20:00,39.74,39.75,39.72,39.72,18800.0,28.249,28.2561,28.2348,28.2348,18800.0
2007-06-20 10:25:00,39.72,39.75,39.66,39.72,27800.0,28.2348,28.2561,28.1921,28.2348,27800.0
2007-06-20 10:30:00,39.71,39.71,39.38,39.55,188600.0,28.2277,28.2277,27.9931,28.1139,188600.0
2007-06-20 10:35:00,39.55,39.58,39.45,39.46,113400.0,28.1139,28.1353,28.0429,28.05,113400.0
2007-06-20 10:40:00,39.46,39.6,39.45,39.47,73800.0,28.05,28.1495,28.0429,28.0571,73800.0
2007-06-20 10:45:00,39.44,39.44,39.37,39.37,34600.0,28.0357,28.0357,27.986,27.986,34600.0
2007-06-20 10:50:00,39.37,39.41,39.34,39.41,35400.0,27.986,28.0144,27.9647,28.0144,35400.0
2007-06-20 10:55:00,39.4,39.57,39.4,39.51,54400.0,28.0073,28.1282,28.0073,28.0855,54400.0
2007-06-20 11:00:00,39.51,39.51,39.4,39.45,38400.0,28.0855,28.0855,28.0073,28.0429,38400.0
2007-06-20 11:05:00,39.45,39.46,39.22,39.24,71000.0,28.0429,28.05,27.8794,27.8936,71000.0
2007-06-20 11:10:00,39.24,39.27,39.22,39.26,52200.0,27.8936,27.9149,27.8794,27.9078,52200.0
2007-06-20 11:15:00,39.27,39.3,39.24,39.29,62600.0,27.9149,27.9362,27.8936,27.9291,62600.0
2007-06-20 11:20:00,39.28,39.3,39.22,39.22,80400.0,27.922,27.9362,27.8794,27.8794,80400.0
2007-06-20 11:25:00,39.22,39.27,39.18,39.21,59200.0,27.8794,27.9149,27.8509,27.8723,59200.0
2007-06-20 11:30:00,39.21,39.22,39.08,39.09,77200.0,27.8723,27.8794,27.7798,27.787,77200.0
2007-06-20 11:35:00,39.09,39.12,39.05,39.12,48600.0,27.787,27.8083,27.7585,27.8083,48600.0
2007-06-20 11:40:00,39.12,39.12,38.99,39.0,163000.0,27.8083,27.8083,27.7159,27.723,163000.0
2007-06-20 11:45:00,39.01,39.16,39.01,39.16,47200.0,27.7301,27.8367,27.7301,27.8367,47200.0
2007-06-20 11:50:00,39.15,39.16,39.13,39.16,28400.0,27.8296,27.8367,27.8154,27.8367,28400.0
2007-06-20 11:55:00,39.17,39.21,39.1,39.17,36800.0,27.8438,27.8723,27.7941,27.8438,36800.0
2007-06-20 12:00:00,39.17,39.17,39.09,39.1,32200.0,27.8438,27.8438,27.787,27.7941,32200.0
2007-06-20 12:05:00,39.09,39.09,38.94,38.99,61800.0,27.787,27.787,27.6803,27.7159,61800.0
2007-06-20 12:10:00,38.99,39.05,38.96,38.99,31200.0,27.7159,27.7585,27.6945,27.7159,31200.0
2007-06-20 12:15:00,39.01,39.04,38.99,38.99,22000.0,27.7301,27.7514,27.7159,27.7159,22000.0
2007-06-20 12:20:00,39.01,39.06,39.0,39.0,15800.0,27.7301,27.7656,27.723,27.723,15800.0
2007-06-20 12:25:00,39.02,39.08,39.01,39.05,16600.0,27.7372,27.7798,27.7301,27.7585,16600.0
2007-06-20 12:30:00,39.05,39.12,39.04,39.09,31000.0,27.7585,27.8083,27.7514,27.787,31000.0
2007-06-20 12:35:00,39.09,39.18,39.08,39.08,25800.0,27.787,27.8509,27.7798,27.7798,25800.0
2007-06-20 12:40:00,39.08,39.08,38.92,38.98,34600.0,27.7798,27.7798,27.6661,27.7088,34600.0
2007-06-20 12:45:00,38.99,39.05,38.99,39.05,15600.0,27.7159,27.7585,27.7159,27.7585,15600.0
2007-06-20 12:50:00,39.06,39.08,39.0,39.05,17600.0,27.7656,27.7798,27.723,27.7585,17600.0
2007-06-20 12:55:00,39.05,39.05,38.99,39.03,25600.0,27.7585,27.7585,27.7159,27.7443,25600.0
2007-06-20 13:00:00,39.02,39.02,38.93,38.98,50400.0,27.7372,27.7372,27.6732,27.7088,50400.0
2007-06-20 13:05:00,38.98,38.99,38.91,38.91,62600.0,27.7088,27.7159,27.659,27.659,62600.0
2007-06-20 13:10:00,38.91,38.95,38.85,38.88,33800.0,27.659,27.6874,27.6163,27.6377,33800.0
2007-06-20 13:15:00,38.88,38.9,38.84,38.85,40400.0,27.6377,27.6519,27.6092,27.6163,40400.0
2007-06-20 13:20:00,38.85,38.88,38.74,38.79,44200.0,27.6163,27.6377,27.5382,27.5737,44200.0
2007-06-20 13:25:00,38.79,38.84,38.73,38.83,72200.0,27.5737,27.6092,27.531,27.6021,72200.0
2007-06-20 13:30:00,38.83,38.84,38.79,38.8,97400.0,27.6021,27.6092,27.5737,27.5808,97400.0
2007-06-20 13:35:00,38.81,38.91,38.8,38.85,100800.0,27.5879,27.659,27.5808,27.6163,100800.0
2007-06-20 13:40:00,38.85,38.88,38.79,38.81,34400.0,27.6163,27.6377,27.5737,27.5879,34400.0
2007-06-20 13:45:00,38.81,38.84,38.79,38.84,24400.0,27.5879,27.6092,27.5737,27.6092,24400.0
2007-06-20 13:50:00,38.84,38.85,38.79,38.79,81800.0,27.6092,27.6163,27.5737,27.5737,81800.0
2007-06-20 13:55:00,38.8,38.82,38.76,38.79,52000.0,27.5808,27.595,27.5524,27.5737,52000.0
2007-06-20 14:00:00,38.79,38.8,38.69,38.76,83000.0,27.5737,27.5808,27.5026,27.5524,83000.0
2007-06-20 14:05:00,38.77,38.83,38.69,38.8,102000.0,27.5595,27.6021,27.5026,27.5808,102000.0
2007-06-20 14:10:00,38.8,38.84,38.79,38.8,50400.0,27.5808,27.6092,27.5737,27.5808,50400.0
2007-06-20 14:15:00,38.81,38.84,38.77,38.79,53800.0,27.5879,27.6092,27.5595,27.5737,53800.0
2007-06-20 14:20:00,38.79,38.82,38.7,38.74,62200.0,27.5737,27.595,27.5097,27.5382,62200.0
2007-06-20 14:25:00,38.74,38.81,38.7,38.8,64400.0,27.5382,27.5879,27.5097,27.5808,64400.0
2007-06-20 14:30:00,38.8,38.82,38.77,38.81,44800.0,27.5808,27.595,27.5595,27.5879,44800.0
2007-06-20 14:35:00,38.8,38.8,38.68,38.71,43000.0,27.5808,27.5808,27.4955,27.5168,43000.0
2007-06-20 14:40:00,38.69,38.71,38.63,38.63,50600.0,27.5026,27.5168,27.46,27.46,50600.0
2007-06-20 14:45:00,38.63,38.68,38.63,38.63,58000.0,27.46,27.4955,27.46,27.46,58000.0
2007-06-20 14:50:00,38.65,38.66,38.62,38.66,38600.0,27.4742,27.4813,27.4529,27.4813,38600.0
2007-06-20 14:55:00,38.65,38.68,38.6,38.66,51400.0,27.4742,27.4955,27.4386,27.4813,51400.0
2007-06-20 15:00:00,38.68,38.68,38.55,38.59,67800.0,27.4955,27.4955,27.4031,27.4315,67800.0
2007-06-20 15:05:00,38.59,38.65,38.55,38.59,44400.0,27.4315,27.4742,27.4031,27.4315,44400.0
2007-06-20 15:10:00,38.59,38.64,38.56,38.6,50200.0,27.4315,27.4671,27.4102,27.4386,50200.0
2007-06-20 15:15:00,38.6,38.63,38.56,38.56,61200.0,27.4386,27.46,27.4102,27.4102,61200.0
2007-06-20 15:20:00,38.57,38.6,38.52,38.52,133400.0,27.4173,27.4386,27.3818,27.3818,133400.0
2007-06-20 15:25:00,38.52,38.58,38.5,38.52,91200.0,27.3818,27.4244,27.3676,27.3818,91200.0
2007-06-20 15:30:00,38.52,38.54,38.42,38.49,127400.0,27.3818,27.396,27.3107,27.3604,127400.0
2007-06-20 15:35:00,38.48,38.49,38.34,38.35,158200.0,27.3533,27.3604,27.2538,27.2609,158200.0
2007-06-20 15:40:00,38.35,38.46,38.32,38.46,136800.0,27.2609,27.3391,27.2396,27.3391,136800.0
2007-06-20 15:45:00,38.46,38.5,38.41,38.49,127800.0,27.3391,27.3676,27.3036,27.3604,127800.0
2007-06-20 15:50:00,38.49,38.52,38.38,38.39,180600.0,27.3604,27.3818,27.2823,27.2894,180600.0
2007-06-20 15:55:00,38.39,38.4,38.31,38.33,146800.0,27.2894,27.2965,27.2325,27.2467,146800.0
2007-06-21 09:30:00,38.92,38.93,38.68,38.84,88000.0,27.6661,27.6732,27.4955,27.6092,88000.0
2007-06-21 09:35:00,38.8,38.88,38.7,38.78,48600.0,27.5808,27.6377,27.5097,27.5666,48600.0
2007-06-21 09:40:00,38.74,38.92,38.74,38.85,70200.0,27.5382,27.6661,27.5382,27.6163,70200.0
2007-06-21 09:45:00,38.85,38.9,38.72,38.73,67200.0,27.6163,27.6519,27.5239,27.531,67200.0
2007-06-21 09:50:00,38.74,38.88,38.72,38.87,46000.0,27.5382,27.6377,27.5239,27.6306,46000.0
2007-06-21 09:55:00,38.87,38.88,38.53,38.56,73200.0,27.6306,27.6377,27.3889,27.4102,73200.0
2007-06-21 10:00:00,38.58,38.71,38.54,38.6,42400.0,27.4244,27.5168,27.396,27.4386,42400.0
2007-06-21 10:05:00,38.6,38.78,38.59,38.73,50000.0,27.4386,27.5666,27.4315,27.531,50000.0
2007-06-21 10:10:00,38.7,38.75,38.66,38.74,81800.0,27.5097,27.5453,27.4813,27.5382,81800.0
2007-06-21 10:15:00,38.74,38.91,38.73,38.88,72000.0,27.5382,27.659,27.531,27.6377,72000.0
2007-06-21 10:20:00,38.88,39.01,38.88,38.94,95200.0,27.6377,27.7301,27.6377,27.6803,95200.0
2007-06-21 10:25:00,38.94,39.07,38.93,38.99,120800.0,27.6803,27.7727,27.6732,27.7159,120800.0
2007-06-21 10:30:00,38.98,39.04,38.76,38.9,180000.0,27.7088,27.7514,27.5524,27.6519,180000.0
2007-06-21 10:35:00,38.91,38.98,38.85,38.97,59200.0,27.659,27.7088,27.6163,27.7017,59200.0
2007-06-21 10:40:00,38.96,39.15,38.96,39.15,92200.0,27.6945,27.8296,27.6945,27.8296,92200.0
2007-06-21 10:45:00,39.13,39.21,39.09,39.16,55800.0,27.8154,27.8723,27.787,27.8367,55800.0
2007-06-21 10:50:00,39.17,39.3,39.13,39.3,67400.0,27.8438,27.9362,27.8154,27.9362,67400.0
2007-06-21 10:55:00,39.3,39.33,39.27,39.29,69200.0,27.9362,27.9576,27.9149,27.9291,69200.0
2007-06-21 11:00:00,39.3,39.33,39.3,39.32,84000.0,27.9362,27.9576,27.9362,27.9504,84000.0
2007-06-21 11:05:00,39.33,39.35,39.24,39.27,47600.0,27.9576,27.9718,27.8936,27.9149,47600.0
2007-06-21 11:10:00,39.26,39.27,39.14,39.17,57200.0,27.9078,27.9149,27.8225,27.8438,57200.0
2007-06-21 11:15:00,39.17,39.27,39.11,39.23,63200.0,27.8438,27.9149,27.8012,27.8865,63200.0
2007-06-21 11:20:00,39.22,39.35,39.21,39.25,36200.0,27.8794,27.9718,27.8723,27.9007,36200.0
2007-06-21 11:25:00,39.26,39.29,39.13,39.16,36400.0,27.9078,27.9291,27.8154,27.8367,36400.0
2007-06-21 11:30:00,39.17,39.17,39.07,39.12,27400.0,27.8438,27.8438,27.7727,27.8083,27400.0
2007-06-21 11:35:00,39.1,39.1,39.0,39.04,37400.0,27.7941,27.7941,27.723,27.7514,37400.0
2007-06-21 11:40:00,39.02,39.09,38.99,39.07,48600.0,27.7372,27.787,27.7159,27.7727,48600.0
2007-06-21 11:45:00,39.08,39.08,38.91,38.91,70600.0,27.7798,27.7798,27.659,27.659,70600.0
2007-06-21 11:50:00,38.92,38.96,38.91,38.95,32800.0,27.6661,27.6945,27.659,27.6874,32800.0
2007-06-21 11:55:00,38.94,39.08,38.93,39.08,24400.0,27.6803,27.7798,27.6732,27.7798,24400.0
2007-06-21 12:00:00,39.07,39.16,39.02,39.03,78600.0,27.7727,27.8367,27.7372,27.7443,78600.0
2007-06-21 12:05:00,39.02,39.04,38.93,38.98,96200.0,27.7372,27.7514,27.6732,27.7088,96200.0
2007-06-21 12:10:00,38.98,39.06,38.85,38.89,59000.0,27.7088,27.7656,27.6163,27.6448,59000.0
2007-06-21 12:15:00,38.89,38.92,38.82,38.84,98600.0,27.6448,27.6661,27.595,27.6092,98600.0
2007-06-21 12:20:00,38.83,38.85,38.72,38.84,121800.0,27.6021,27.6163,27.5239,27.6092,121800.0
2007-06-21 12:25:00,38.84,38.89,38.82,38.89,33400.0,27.6092,27.6448,27.595,27.6448,33400.0
2007-06-21 12:30:00,38.88,38.92,38.82,38.9,63400.0,27.6377,27.6661,27.595,27.6519,63400.0
2007-06-21 12:35:00,38.9,38.94,38.84,38.94,49400.0,27.6519,27.6803,27.6092,27.6803,49400.0
2007-06-21 12:40:00,38.94,38.99,38.88,38.99,58600.0,27.6803,27.7159,27.6377,27.7159,58600.0
2007-06-21 12:45:00,38.99,39.1,38.97,39.07,33000.0,27.7159,27.7941,27.7017,27.7727,33000.0
2007-06-21 12:50:00,39.05,39.06,39.0,39.02,33800.0,27.7585,27.7656,27.723,27.7372,33800.0
2007-06-21 12:55:00,39.02,39.07,39.02,39.05,32400.0,27.7372,27.7727,27.7372,27.7585,32400.0
2007-06-21 13:00:00,39.04,39.1,39.04,39.06,32000.0,27.7514,27.7941,27.7514,27.7656,32000.0
2007-06-21 13:05:00,39.07,39.3,39.07,39.23,74800.0,27.7727,27.9362,27.7727,27.8865,74800.0
2007-06-21 13:10:00,39.23,39.3,39.17,39.17,41400.0,27.8865,27.9362,27.8438,27.8438,41400.0
2007-06-21 13:15:00,39.17,39.27,39.13,39.15,32000.0,27.8438,27.9149,27.8154,27.8296,32000.0
2007-06-21 13:20:00,39.14,39.18,39.08,39.15,36200.0,27.8225,27.8509,27.7798,27.8296,36200.0
2007-06-21 13:25:00,39.16,39.24,39.15,39.24,46000.0,27.8367,27.8936,27.8296,27.8936,46000.0
2007-06-21 13:30:00,39.24,39.33,39.24,39.33,66000.0,27.8936,27.9576,27.8936,27.9576,66000.0
2007-06-21 13:35:00,39.32,39.39,39.32,39.32,60600.0,27.9504,28.0002,27.9504,27.9504,60600.0
2007-06-21 13:40:00,39.32,39.38,39.32,39.37,40600.0,27.9504,27.9931,27.9504,27.986,40600.0
2007-06-21 13:45:00,39.38,39.43,39.29,39.31,44000.0,27.9931,28.0286,27.9291,27.9433,44000.0
2007-06-21 13:50:00,39.32,39.33,39.29,39.33,30600.0,27.9504,27.9576,27.9291,27.9576,30600.0
2007-06-21 13:55:00,39.33,39.42,39.32,39.37,26800.0,27.9576,28.0215,27.9504,27.986,26800.0
2007-06-21 14:00:00,39.37,39.41,39.32,39.35,41600.0,27.986,28.0144,27.9504,27.9718,41600.0
2007-06-21 14:05:00,39.34,39.38,39.33,39.35,17600.0,27.9647,27.9931,27.9576,27.9718,17600.0
2007-06-21 14:10:00,39.35,39.36,39.29,39.35,36000.0,27.9718,27.9789,27.9291,27.9718,36000.0
2007-06-21 14:15:00,39.35,39.39,39.35,39.35,22600.0,27.9718,28.0002,27.9718,27.9718,22600.0
2007-06-21 14:20:00,39.35,39.37,39.32,39.32,28200.0,27.9718,27.986,27.9504,27.9504,28200.0
2007-06-21 14:25:00,39.32,39.33,39.24,39.24,22600.0,27.9504,27.9576,27.8936,27.8936,22600.0
2007-06-21 14:30:00,39.26,39.27,39.19,39.23,37400.0,27.9078,27.9149,27.858,27.8865,37400.0
2007-06-21 14:35:00,39.23,39.27,39.19,39.19,35200.0,27.8865,27.9149,27.858,27.858,35200.0
2007-06-21 14:40:00,39.21,39.29,39.2,39.27,43400.0,27.8723,27.9291,27.8651,27.9149,43400.0
2007-06-21 14:45:00,39.25,39.27,39.13,39.14,28600.0,27.9007,27.9149,27.8154,27.8225,28600.0
2007-06-21 14:50:00,39.16,39.3,39.15,39.21,39000.0,27.8367,27.9362,27.8296,27.8723,39000.0
2007-06-21 14:55:00,39.22,39.29,39.22,39.27,52400.0,27.8794,27.9291,27.8794,27.9149,52400.0
2007-06-21 15:00:00,39.27,39.32,39.26,39.31,57800.0,27.9149,27.9504,27.9078,27.9433,57800.0
2007-06-21 15:05:00,39.31,39.32,39.25,39.28,18600.0,27.9433,27.9504,27.9007,27.922,18600.0
2007-06-21 15:10:00,39.27,39.29,39.24,39.27,35600.0,27.9149,27.9291,27.8936,27.9149,35600.0
2007-06-21 15:15:00,39.25,39.35,39.25,39.31,39000.0,27.9007,27.9718,27.9007,27.9433,39000.0
2007-06-21 15:20:00,39.31,39.34,39.3,39.34,33400.0,27.9433,27.9647,27.9362,27.9647,33400.0
2007-06-21 15:25:00,39.34,39.35,39.31,39.32,18600.0,27.9647,27.9718,27.9433,27.9504,18600.0
2007-06-21 15:30:00,39.34,39.42,39.33,39.41,68600.0,27.9647,28.0215,27.9576,28.0144,68600.0
2007-06-21 15:35:00,39.42,39.46,39.38,39.43,64400.0,28.0215,28.05,27.9931,28.0286,64400.0
2007-06-21 15:40:00,39.43,39.49,39.42,39.45,53600.0,28.0286,28.0713,28.0215,28.0429,53600.0
2007-06-21 15:45:00,39.45,39.45,39.41,39.45,49800.0,28.0429,28.0429,28.0144,28.0429,49800.0
2007-06-21 15:50:00,39.45,39.48,39.43,39.46,94800.0,28.0429,28.0642,28.0286,28.05,94800.0
2007-06-21 15:55:00,39.46,39.48,39.37,39.47,117000.0,28.05,28.0642,27.986,28.0571,117000.0
2007-06-22 09:30:00,39.05,39.3,38.93,38.98,160600.0,27.7585,27.9362,27.6732,27.7088,160600.0
2007-06-22 09:35:00,38.97,39.22,38.89,39.2,107200.0,27.7017,27.8794,27.6448,27.8651,107200.0
2007-06-22 09:40:00,39.2,39.2,38.91,38.96,103800.0,27.8651,27.8651,27.659,27.6945,103800.0
2007-06-22 09:45:00,38.98,39.0,38.82,38.85,117400.0,27.7088,27.723,27.595,27.6163,117400.0
2007-06-22 09:50:00,38.85,38.98,38.85,38.96,98800.0,27.6163,27.7088,27.6163,27.6945,98800.0
2007-06-22 09:55:00,38.97,39.08,38.95,39.02,89000.0,27.7017,27.7798,27.6874,27.7372,89000.0
2007-06-22 10:00:00,39.02,39.03,38.9,38.95,70200.0,27.7372,27.7443,27.6519,27.6874,70200.0
2007-06-22 10:05:00,38.94,38.95,38.79,38.85,127600.0,27.6803,27.6874,27.5737,27.6163,127600.0
2007-06-22 10:10:00,38.85,38.86,38.73,38.82,77600.0,27.6163,27.6235,27.531,27.595,77600.0
2007-06-22 10:15:00,38.83,38.85,38.81,38.85,59400.0,27.6021,27.6163,27.5879,27.6163,59400.0
2007-06-22 10:20:00,38.85,38.9,38.8,38.9,62200.0,27.6163,27.6519,27.5808,27.6519,62200.0
2007-06-22 10:25:00,38.88,38.88,38.73,38.77,81200.0,27.6377,27.6377,27.531,27.5595,81200.0
2007-06-22 10:30:00,38.74,38.81,38.71,38.74,80600.0,27.5382,27.5879,27.5168,27.5382,80600.0
2007-06-22 10:35:00,38.75,38.84,38.74,38.84,59600.0,27.5453,27.6092,27.5382,27.6092,59600.0
2007-06-22 10:40:00,38.82,38.88,38.77,38.81,49600.0,27.595,27.6377,27.5595,27.5879,49600.0
2007-06-22 10:45:00,38.8,38.93,38.79,38.85,46400.0,27.5808,27.6732,27.5737,27.6163,46400.0
2007-06-22 10:50:00,38.85,38.85,38.72,38.74,89200.0,27.6163,27.6163,27.5239,27.5382,89200.0
2007-06-22 10:55:00,38.75,38.8,38.71,38.8,152800.0,27.5453,27.5808,27.5168,27.5808,152800.0
2007-06-22 11:00:00,38.8,38.87,38.77,38.81,98200.0,27.5808,27.6306,27.5595,27.5879,98200.0
2007-06-22 11:05:00,38.82,38.83,38.71,38.76,39400.0,27.595,27.6021,27.5168,27.5524,39400.0
2007-06-22 11:10:00,38.74,38.77,38.61,38.63,217200.0,27.5382,27.5595,27.4457,27.46,217200.0
2007-06-22 11:15:00,38.63,38.63,38.49,38.5,226400.0,27.46,27.46,27.3604,27.3676,226400.0
2007-06-22 11:20:00,38.5,38.54,38.47,38.49,136600.0,27.3676,27.396,27.3462,27.3604,136600.0
2007-06-22 11:25:00,38.48,38.51,38.4,38.4,152800.0,27.3533,27.3747,27.2965,27.2965,152800.0
2007-06-22 11:30:00,38.4,38.48,38.39,38.47,74200.0,27.2965,27.3533,27.2894,27.3462,74200.0
2007-06-22 11:35:00,38.47,38.47,38.35,38.35,50800.0,27.3462,27.3462,27.2609,27.2609,50800.0
2007-06-22 11:40:00,38.35,38.38,38.32,38.35,56400.0,27.2609,27.2823,27.2396,27.2609,56400.0
2007-06-22 11:45:00,38.37,38.37,38.32,38.35,56800.0,27.2751,27.2751,27.2396,27.2609,56800.0
2007-06-22 11:50:00,38.35,38.38,38.34,38.36,39200.0,27.2609,27.2823,27.2538,27.268,39200.0
2007-06-22 11:55:00,38.37,38.38,38.34,38.35,49200.0,27.2751,27.2823,27.2538,27.2609,49200.0
2007-06-22 12:00:00,38.35,38.38,38.34,38.35,119000.0,27.2609,27.2823,27.2538,27.2609,119000.0
2007-06-22 12:05:00,38.35,38.35,38.32,38.34,39400.0,27.2609,27.2609,27.2396,27.2538,39400.0
2007-06-22 12:10:00,38.33,38.34,38.27,38.29,59000.0,27.2467,27.2538,27.2041,27.2183,59000.0
2007-06-22 12:15:00,38.29,38.35,38.26,38.28,72600.0,27.2183,27.2609,27.197,27.2112,72600.0
2007-06-22 12:20:00,38.28,38.31,38.22,38.3,41200.0,27.2112,27.2325,27.1685,27.2254,41200.0
2007-06-22 12:25:00,38.3,38.31,38.08,38.09,73000.0,27.2254,27.2325,27.069,27.0761,73000.0
2007-06-22 12:30:00,38.09,38.1,38.04,38.07,76600.0,27.0761,27.0832,27.0406,27.0619,76600.0
2007-06-22 12:35:00,38.05,38.21,38.05,38.17,106200.0,27.0477,27.1614,27.0477,27.133,106200.0
2007-06-22 12:40:00,38.18,38.23,38.14,38.19,38000.0,27.1401,27.1756,27.1116,27.1472,38000.0
2007-06-22 12:45:00,38.19,38.19,38.08,38.08,68400.0,27.1472,27.1472,27.069,27.069,68400.0
2007-06-22 12:50:00,38.09,38.09,38.0,38.01,94800.0,27.0761,27.0761,27.0121,27.0192,94800.0
2007-06-22 12:55:00,38.0,38.02,37.96,37.97,51200.0,27.0121,27.0263,26.9837,26.9908,51200.0
2007-06-22 13:00:00,37.98,37.98,37.82,37.82,108800.0,26.9979,26.9979,26.8842,26.8842,108800.0
2007-06-22 13:05:00,37.83,37.83,37.69,37.74,129400.0,26.8913,26.8913,26.7918,26.8273,129400.0
2007-06-22 13:10:00,37.73,37.84,37.73,37.83,70400.0,26.8202,26.8984,26.8202,26.8913,70400.0
2007-06-22 13:15:00,37.83,37.99,37.82,37.92,67600.0,26.8913,27.005,26.8842,26.9553,67600.0
2007-06-22 13:20:00,37.91,38.01,37.88,38.01,55400.0,26.9482,27.0192,26.9268,27.0192,55400.0
2007-06-22 13:25:00,37.99,38.16,37.97,38.16,47800.0,27.005,27.1259,26.9908,27.1259,47800.0
2007-06-22 13:30:00,38.13,38.2,38.1,38.19,52200.0,27.1045,27.1543,27.0832,27.1472,52200.0
2007-06-22 13:35:00,38.19,38.2,38.13,38.2,28800.0,27.1472,27.1543,27.1045,27.1543,28800.0
2007-06-22 13:40:00,38.2,38.24,38.18,38.21,55800.0,27.1543,27.1827,27.1401,27.1614,55800.0
2007-06-22 13:45:00,38.22,38.25,38.19,38.23,33800.0,27.1685,27.1898,27.1472,27.1756,33800.0
2007-06-22 13:50:00,38.23,38.32,38.22,38.24,52000.0,27.1756,27.2396,27.1685,27.1827,52000.0
2007-06-22 13:55:00,38.26,38.31,38.2,38.29,72200.0,27.197,27.2325,27.1543,27.2183,72200.0
2007-06-22 14:00:00,38.29,38.34,38.24,38.27,112200.0,27.2183,27.2538,27.1827,27.2041,112200.0
2007-06-22 14:05:00,38.27,38.3,38.21,38.3,43200.0,27.2041,27.2254,27.1614,27.2254,43200.0
2007-06-22 14:10:00,38.28,38.36,38.28,38.35,41000.0,27.2112,27.268,27.2112,27.2609,41000.0
2007-06-22 14:15:00,38.36,38.36,38.29,38.33,26400.0,27.268,27.268,27.2183,27.2467,26400.0
2007-06-22 14:20:00,38.33,38.39,38.28,38.32,58600.0,27.2467,27.2894,27.2112,27.2396,58600.0
2007-06-22 14:25:00,38.32,38.52,38.29,38.52,82800.0,27.2396,27.3818,27.2183,27.3818,82800.0
2007-06-22 14:30:00,38.52,38.54,38.45,38.48,71800.0,27.3818,27.396,27.332,27.3533,71800.0
2007-06-22 14:35:00,38.47,38.55,38.46,38.51,59800.0,27.3462,27.4031,27.3391,27.3747,59800.0
2007-06-22 14:40:00,38.51,38.57,38.51,38.55,43200.0,27.3747,27.4173,27.3747,27.4031,43200.0
2007-06-22 14:45:00,38.55,38.59,38.54,38.57,34000.0,27.4031,27.4315,27.396,27.4173,34000.0
2007-06-22 14:50:00,38.57,38.6,38.51,38.52,66000.0,27.4173,27.4386,27.3747,27.3818,66000.0
2007-06-22 14:55:00,38.52,38.55,38.47,38.51,45600.0,27.3818,27.4031,27.3462,27.3747,45600.0
2007-06-22 15:00:00,38.52,38.55,38.45,38.49,52400.0,27.3818,27.4031,27.332,27.3604,52400.0
2007-06-22 15:05:00,38.49,38.51,38.47,38.49,30600.0,27.3604,27.3747,27.3462,27.3604,30600.0
2007-06-22 15:10:00,38.49,38.52,38.47,38.5,28400.0,27.3604,27.3818,27.3462,27.3676,28400.0
2007-06-22 15:15:00,38.5,38.59,38.5,38.59,32000.0,27.3676,27.4315,27.3676,27.4315,32000.0
2007-06-22 15:20:00,38.59,38.67,38.59,38.65,61000.0,27.4315,27.4884,27.4315,27.4742,61000.0
2007-06-22 15:25:00,38.65,38.66,38.48,38.48,80200.0,27.4742,27.4813,27.3533,27.3533,80200.0
2007-06-22 15:30:00,38.47,38.56,38.47,38.52,64600.0,27.3462,27.4102,27.3462,27.3818,64600.0
2007-06-22 15:35:00,38.53,38.53,38.33,38.36,105600.0,27.3889,27.3889,27.2467,27.268,105600.0
2007-06-22 15:40:00,38.38,38.38,38.27,38.29,157800.0,27.2823,27.2823,27.2041,27.2183,157800.0
2007-06-22 15:45:00,38.28,38.4,38.28,38.4,99800.0,27.2112,27.2965,27.2112,27.2965,99800.0
2007-06-22 15:50:00,38.38,38.47,38.37,38.45,105400.0,27.2823,27.3462,27.2751,27.332,105400.0
2007-06-22 15:55:00,38.43,38.56,38.43,38.49,129400.0,27.3178,27.4102,27.3178,27.3604,129400.0
2007-06-25 09:30:00,37.6,37.74,37.55,37.59,146400.0,26.7278,26.8273,26.6923,26.7207,146400.0
2007-06-25 09:35:00,37.59,37.6,37.25,37.35,180800.0,26.7207,26.7278,26.479,26.5501,180800.0
2007-06-25 09:40:00,37.35,37.46,37.26,37.36,237600.0,26.5501,26.6283,26.4861,26.5572,237600.0
2007-06-25 09:45:00,37.34,37.4,37.23,37.25,144400.0,26.543,26.5856,26.4648,26.479,144400.0
2007-06-25 09:50:00,37.26,37.27,36.87,36.9,286600.0,26.4861,26.4932,26.2089,26.2302,286600.0
2007-06-25 09:55:00,36.86,37.25,36.86,37.0,301000.0,26.2018,26.479,26.2018,26.3013,301000.0
2007-06-25 10:00:00,37.0,37.05,36.98,36.99,276600.0,26.3013,26.3368,26.2871,26.2942,276600.0
2007-06-25 10:05:00,36.99,37.02,36.9,36.97,117800.0,26.2942,26.3155,26.2302,26.28,117800.0
2007-06-25 10:10:00,36.98,37.15,36.93,37.13,298800.0,26.2871,26.4079,26.2515,26.3937,298800.0
2007-06-25 10:15:00,37.13,37.37,37.12,37.27,258800.0,26.3937,26.5643,26.3866,26.4932,258800.0
2007-06-25 10:20:00,37.28,37.32,37.21,37.24,387400.0,26.5003,26.5288,26.4506,26.4719,387400.0
2007-06-25 10:25:00,37.24,37.28,37.2,37.24,93600.0,26.4719,26.5003,26.4435,26.4719,93600.0
2007-06-25 10:30:00,37.24,37.45,37.23,37.42,146400.0,26.4719,26.6212,26.4648,26.5998,146400.0
2007-06-25 10:35:00,37.42,37.44,37.22,37.22,124800.0,26.5998,26.6141,26.4577,26.4577,124800.0
2007-06-25 10:40:00,37.23,37.26,37.2,37.26,53200.0,26.4648,26.4861,26.4435,26.4861,53200.0
2007-06-25 10:45:00,37.26,37.37,37.2,37.23,63200.0,26.4861,26.5643,26.4435,26.4648,63200.0
2007-06-25 10:50:00,37.23,37.25,37.14,37.15,54800.0,26.4648,26.479,26.4008,26.4079,54800.0
2007-06-25 10:55:00,37.16,37.27,37.14,37.21,307400.0,26.415,26.4932,26.4008,26.4506,307400.0
2007-06-25 11:00:00,37.21,37.24,37.16,37.18,158200.0,26.4506,26.4719,26.415,26.4292,158200.0
2007-06-25 11:05:00,37.18,37.23,37.15,37.18,46400.0,26.4292,26.4648,26.4079,26.4292,46400.0
2007-06-25 11:10:00,37.17,37.26,37.17,37.26,74600.0,26.4221,26.4861,26.4221,26.4861,74600.0
2007-06-25 11:15:00,37.24,37.34,37.24,37.32,88200.0,26.4719,26.543,26.4719,26.5288,88200.0
2007-06-25 11:20:00,37.32,37.37,37.27,37.37,83200.0,26.5288,26.5643,26.4932,26.5643,83200.0
2007-06-25 11:25:00,37.37,37.49,37.33,37.46,99400.0,26.5643,26.6496,26.5359,26.6283,99400.0
2007-06-25 11:30:00,37.46,37.49,37.42,37.44,79200.0,26.6283,26.6496,26.5998,26.6141,79200.0
2007-06-25 11:35:00,37.45,37.52,37.44,37.5,211400.0,26.6212,26.6709,26.6141,26.6567,211400.0
2007-06-25 11:40:00,37.49,37.52,37.31,37.31,99200.0,26.6496,26.6709,26.5216,26.5216,99200.0
2007-06-25 11:45:00,37.32,37.34,37.27,37.32,62600.0,26.5288,26.543,26.4932,26.5288,62600.0
2007-06-25 11:50:00,37.31,37.35,37.29,37.33,42800.0,26.5216,26.5501,26.5074,26.5359,42800.0
2007-06-25 11:55:00,37.33,37.35,37.32,37.32,38000.0,26.5359,26.5501,26.5288,26.5288,38000.0
2007-06-25 12:00:00,37.32,37.45,37.32,37.44,65400.0,26.5288,26.6212,26.5288,26.6141,65400.0
2007-06-25 12:05:00,37.44,37.52,37.44,37.49,151000.0,26.6141,26.6709,26.6141,26.6496,151000.0
2007-06-25 12:10:00,37.5,37.6,37.49,37.55,95000.0,26.6567,26.7278,26.6496,26.6923,95000.0
2007-06-25 12:15:00,37.54,37.55,37.51,37.51,38400.0,26.6851,26.6923,26.6638,26.6638,38400.0
2007-06-25 12:20:00,37.52,37.57,37.5,37.55,29200.0,26.6709,26.7065,26.6567,26.6923,29200.0
2007-06-25 12:25:00,37.55,37.57,37.52,37.52,27000.0,26.6923,26.7065,26.6709,26.6709,27000.0
2007-06-25 12:30:00,37.54,37.57,37.52,37.56,75800.0,26.6851,26.7065,26.6709,26.6994,75800.0
2007-06-25 12:35:00,37.55,37.57,37.54,37.55,63600.0,26.6923,26.7065,26.6851,26.6923,63600.0
2007-06-25 12:40:00,37.55,37.56,37.54,37.56,57400.0,26.6923,26.6994,26.6851,26.6994,57400.0
2007-06-25 12:45:00,37.56,37.58,37.52,37.53,46400.0,26.6994,26.7136,26.6709,26.678,46400.0
2007-06-25 12:50:00,37.55,37.58,37.52,37.55,127400.0,26.6923,26.7136,26.6709,26.6923,127400.0
2007-06-25 12:55:00,37.55,37.6,37.5,37.53,101200.0,26.6923,26.7278,26.6567,26.678,101200.0
2007-06-25 13:00:00,37.54,37.58,37.46,37.47,65000.0,26.6851,26.7136,26.6283,26.6354,65000.0
2007-06-25 13:05:00,37.47,37.51,37.47,37.51,47600.0,26.6354,26.6638,26.6354,26.6638,47600.0
2007-06-25 13:10:00,37.51,37.55,37.5,37.55,26600.0,26.6638,26.6923,26.6567,26.6923,26600.0
2007-06-25 13:15:00,37.55,37.56,37.46,37.51,65400.0,26.6923,26.6994,26.6283,26.6638,65400.0
2007-06-25 13:20:00,37.5,37.52,37.47,37.5,69000.0,26.6567,26.6709,26.6354,26.6567,69000.0
2007-06-25 13:25:00,37.51,37.52,37.43,37.49,64800.0,26.6638,26.6709,26.6069,26.6496,64800.0
2007-06-25 13:30:00,37.49,37.57,37.49,37.55,62800.0,26.6496,26.7065,26.6496,26.6923,62800.0
2007-06-25 13:35:00,37.56,37.6,37.53,37.56,86200.0,26.6994,26.7278,26.678,26.6994,86200.0
2007-06-25 13:40:00,37.55,37.57,37.51,37.54,47400.0,26.6923,26.7065,26.6638,26.6851,47400.0
2007-06-25 13:45:00,37.53,37.54,37.47,37.51,61000.0,26.678,26.6851,26.6354,26.6638,61000.0
2007-06-25 13:50:00,37.5,37.55,37.49,37.55,30400.0,26.6567,26.6923,26.6496,26.6923,30400.0
2007-06-25 13:55:00,37.56,37.57,37.5,37.53,60600.0,26.6994,26.7065,26.6567,26.678,60600.0
2007-06-25 14:00:00,37.52,37.56,37.48,37.53,75800.0,26.6709,26.6994,26.6425,26.678,75800.0
2007-06-25 14:05:00,37.52,37.54,37.43,37.44,68800.0,26.6709,26.6851,26.6069,26.6141,68800.0
2007-06-25 14:10:00,37.44,37.46,37.36,37.39,94800.0,26.6141,26.6283,26.5572,26.5785,94800.0
2007-06-25 14:15:00,37.39,37.43,37.27,37.29,76400.0,26.5785,26.6069,26.4932,26.5074,76400.0
2007-06-25 14:20:00,37.29,37.31,37.23,37.24,95600.0,26.5074,26.5216,26.4648,26.4719,95600.0
2007-06-25 14:25:00,37.24,37.26,37.14,37.2,97600.0,26.4719,26.4861,26.4008,26.4435,97600.0
2007-06-25 14:30:00,37.2,37.24,37.06,37.1,171600.0,26.4435,26.4719,26.3439,26.3724,171600.0
2007-06-25 14:35:00,37.08,37.13,37.06,37.1,182800.0,26.3582,26.3937,26.3439,26.3724,182800.0
2007-06-25 14:40:00,37.1,37.13,36.97,36.97,148000.0,26.3724,26.3937,26.28,26.28,148000.0
2007-06-25 14:45:00,36.97,37.1,36.94,36.95,188600.0,26.28,26.3724,26.2586,26.2657,188600.0
2007-06-25 14:50:00,36.95,37.0,36.84,36.88,145800.0,26.2657,26.3013,26.1876,26.216,145800.0
2007-06-25 14:55:00,36.87,36.99,36.85,36.97,88400.0,26.2089,26.2942,26.1947,26.28,88400.0
2007-06-25 15:00:00,36.96,36.98,36.88,36.98,67200.0,26.2729,26.2871,26.216,26.2871,67200.0
2007-06-25 15:05:00,36.99,37.02,36.94,36.98,240600.0,26.2942,26.3155,26.2586,26.2871,240600.0
2007-06-25 15:10:00,36.98,37.45,36.95,36.99,149200.0,26.2871,26.6212,26.2657,26.2942,149200.0
2007-06-25 15:15:00,36.99,37.06,36.98,37.01,165200.0,26.2942,26.3439,26.2871,26.3084,165200.0
2007-06-25 15:20:00,37.01,37.2,37.01,37.19,166000.0,26.3084,26.4435,26.3084,26.4363,166000.0
2007-06-25 15:25:00,37.19,37.21,37.16,37.16,181600.0,26.4363,26.4506,26.415,26.415,181600.0
2007-06-25 15:30:00,37.16,37.21,37.15,37.21,115000.0,26.415,26.4506,26.4079,26.4506,115000.0
2007-06-25 15:35:00,37.2,37.25,37.19,37.24,79000.0,26.4435,26.479,26.4363,26.4719,79000.0
2007-06-25 15:40:00,37.24,37.27,37.15,37.27,208600.0,26.4719,26.4932,26.4079,26.4932,208600.0
2007-06-25 15:45:00,37.27,37.3,37.13,37.19,279200.0,26.4932,26.5145,26.3937,26.4363,279200.0
2007-06-25 15:50:00,37.18,37.23,37.09,37.22,185400.0,26.4292,26.4648,26.3653,26.4577,185400.0
2007-06-25 15:55:00,37.22,37.22,37.12,37.19,220600.0,26.4577,26.4577,26.3866,26.4363,220600.0
2007-06-26 09:30:00,37.96,38.07,37.25,37.35,158200.0,26.9837,27.0619,26.479,26.5501,158200.0
2007-06-26 09:35:00,37.34,37.34,37.02,37.06,170600.0,26.543,26.543,26.3155,26.3439,170600.0
2007-06-26 09:40:00,37.06,37.06,36.84,36.88,148000.0,26.3439,26.3439,26.1876,26.216,148000.0
2007-06-26 09:45:00,36.87,36.92,36.82,36.86,68600.0,26.2089,26.2444,26.1733,26.2018,68600.0
2007-06-26 09:50:00,36.87,36.88,36.75,36.78,150600.0,26.2089,26.216,26.1236,26.1449,150600.0
2007-06-26 09:55:00,36.81,36.85,36.77,36.81,73200.0,26.1662,26.1947,26.1378,26.1662,73200.0
2007-06-26 10:00:00,36.79,36.82,36.7,36.73,171000.0,26.152,26.1733,26.088,26.1094,171000.0
2007-06-26 10:05:00,36.73,36.81,36.71,36.78,96600.0,26.1094,26.1662,26.0951,26.1449,96600.0
2007-06-26 10:10:00,36.78,36.82,36.75,36.78,120400.0,26.1449,26.1733,26.1236,26.1449,120400.0
2007-06-26 10:15:00,36.79,36.82,36.7,36.75,107800.0,26.152,26.1733,26.088,26.1236,107800.0
2007-06-26 10:20:00,36.75,36.76,36.68,36.68,51600.0,26.1236,26.1307,26.0738,26.0738,51600.0
2007-06-26 10:25:00,36.69,36.73,36.56,36.57,120000.0,26.0809,26.1094,25.9885,25.9956,120000.0
2007-06-26 10:30:00,36.57,36.63,36.57,36.59,44400.0,25.9956,26.0383,25.9956,26.0098,44400.0
2007-06-26 10:35:00,36.59,36.73,36.57,36.7,66200.0,26.0098,26.1094,25.9956,26.088,66200.0
2007-06-26 10:40:00,36.71,36.74,36.66,36.66,58600.0,26.0951,26.1165,26.0596,26.0596,58600.0
2007-06-26 10:45:00,36.66,36.66,36.57,36.58,65600.0,26.0596,26.0596,25.9956,26.0027,65600.0
2007-06-26 10:50:00,36.59,36.64,36.54,36.56,84600.0,26.0098,26.0454,25.9743,25.9885,84600.0
2007-06-26 10:55:00,36.56,36.57,36.5,36.51,90000.0,25.9885,25.9956,25.9459,25.953,90000.0
2007-06-26 11:00:00,36.52,36.52,36.42,36.46,101800.0,25.9601,25.9601,25.889,25.9174,101800.0
2007-06-26 11:05:00,36.46,36.49,36.44,36.45,93600.0,25.9174,25.9388,25.9032,25.9103,93600.0
2007-06-26 11:10:00,36.44,36.47,36.42,36.45,115800.0,25.9032,25.9245,25.889,25.9103,115800.0
2007-06-26 11:15:00,36.45,36.47,36.35,36.41,88400.0,25.9103,25.9245,25.8392,25.8819,88400.0
2007-06-26 11:20:00,36.4,36.4,36.35,36.37,38600.0,25.8748,25.8748,25.8392,25.8535,38600.0
2007-06-26 11:25:00,36.37,36.37,36.3,36.34,62000.0,25.8535,25.8535,25.8037,25.8321,62000.0
2007-06-26 11:30:00,36.33,36.45,36.31,36.45,89000.0,25.825,25.9103,25.8108,25.9103,89000.0
2007-06-26 11:35:00,36.45,36.47,36.41,36.43,93800.0,25.9103,25.9245,25.8819,25.8961,93800.0
2007-06-26 11:40:00,36.44,36.51,36.43,36.46,65400.0,25.9032,25.953,25.8961,25.9174,65400.0
2007-06-26 11:45:00,36.46,36.52,36.43,36.43,108800.0,25.9174,25.9601,25.8961,25.8961,108800.0
2007-06-26 11:50:00,36.44,36.44,36.4,36.41,45000.0,25.9032,25.9032,25.8748,25.8819,45000.0
2007-06-26 11:55:00,36.41,36.53,36.4,36.52,50600.0,25.8819,25.9672,25.8748,25.9601,50600.0
2007-06-26 12:00:00,36.52,36.6,36.52,36.58,83200.0,25.9601,26.0169,25.9601,26.0027,83200.0
2007-06-26 12:05:00,36.58,36.63,36.57,36.6,166200.0,26.0027,26.0383,25.9956,26.0169,166200.0
2007-06-26 12:10:00,36.6,36.63,36.59,36.61,179600.0,26.0169,26.0383,26.0098,26.0241,179600.0
2007-06-26 12:15:00,36.6,36.63,36.59,36.61,106600.0,26.0169,26.0383,26.0098,26.0241,106600.0
2007-06-26 12:20:00,36.62,36.62,36.57,36.58,77200.0,26.0312,26.0312,25.9956,26.0027,77200.0
2007-06-26 12:25:00,36.58,36.62,36.55,36.58,92600.0,26.0027,26.0312,25.9814,26.0027,92600.0
2007-06-26 12:30:00,36.58,36.59,36.51,36.51,42400.0,26.0027,26.0098,25.953,25.953,42400.0
2007-06-26 12:35:00,36.51,36.51,36.45,36.46,44000.0,25.953,25.953,25.9103,25.9174,44000.0
2007-06-26 12:40:00,36.45,36.52,36.45,36.51,49400.0,25.9103,25.9601,25.9103,25.953,49400.0
2007-06-26 12:45:00,36.51,36.54,36.48,36.52,35800.0,25.953,25.9743,25.9316,25.9601,35800.0
2007-06-26 12:50:00,36.52,36.52,36.46,36.48,58000.0,25.9601,25.9601,25.9174,25.9316,58000.0
2007-06-26 12:55:00,36.48,36.49,36.42,36.48,84600.0,25.9316,25.9388,25.889,25.9316,84600.0
2007-06-26 13:00:00,36.49,36.52,36.45,36.52,60800.0,25.9388,25.9601,25.9103,25.9601,60800.0
2007-06-26 13:05:00,36.52,36.58,36.5,36.57,77400.0,25.9601,26.0027,25.9459,25.9956,77400.0
2007-06-26 13:10:00,36.57,36.59,36.52,36.58,78400.0,25.9956,26.0098,25.9601,26.0027,78400.0
2007-06-26 13:15:00,36.57,36.58,36.55,36.57,12600.0,25.9956,26.0027,25.9814,25.9956,12600.0
2007-06-26 13:20:00,36.56,36.58,36.49,36.52,19000.0,25.9885,26.0027,25.9388,25.9601,19000.0
2007-06-26 13:25:00,36.53,36.53,36.48,36.51,38600.0,25.9672,25.9672,25.9316,25.953,38600.0
2007-06-26 13:30:00,36.51,36.56,36.49,36.52,68600.0,25.953,25.9885,25.9388,25.9601,68600.0
2007-06-26 13:35:00,36.52,36.54,36.51,36.54,74200.0,25.9601,25.9743,25.953,25.9743,74200.0
2007-06-26 13:40:00,36.55,36.59,36.52,36.59,60000.0,25.9814,26.0098,25.9601,26.0098,60000.0
2007-06-26 13:45:00,36.6,36.6,36.45,36.49,117800.0,26.0169,26.0169,25.9103,25.9388,117800.0
2007-06-26 13:50:00,36.49,36.54,36.46,36.46,65200.0,25.9388,25.9743,25.9174,25.9174,65200.0
2007-06-26 13:55:00,36.46,36.52,36.46,36.5,28200.0,25.9174,25.9601,25.9174,25.9459,28200.0
2007-06-26 14:00:00,36.51,36.56,36.5,36.56,45600.0,25.953,25.9885,25.9459,25.9885,45600.0
2007-06-26 14:05:00,36.55,36.56,36.47,36.48,73200.0,25.9814,25.9885,25.9245,25.9316,73200.0
2007-06-26 14:10:00,36.49,36.52,36.42,36.42,41200.0,25.9388,25.9601,25.889,25.889,41200.0
2007-06-26 14:15:00,36.43,36.44,36.38,36.39,80000.0,25.8961,25.9032,25.8606,25.8677,80000.0
2007-06-26 14:20:00,36.39,36.41,36.26,36.27,109800.0,25.8677,25.8819,25.7753,25.7824,109800.0
2007-06-26 14:25:00,36.27,36.31,36.24,36.27,69800.0,25.7824,25.8108,25.761,25.7824,69800.0
2007-06-26 14:30:00,36.28,36.32,36.24,36.31,46600.0,25.7895,25.8179,25.761,25.8108,46600.0
2007-06-26 14:35:00,36.31,36.31,36.15,36.15,119600.0,25.8108,25.8108,25.6971,25.6971,119600.0
2007-06-26 14:40:00,36.15,36.2,36.1,36.2,93600.0,25.6971,25.7326,25.6615,25.7326,93600.0
2007-06-26 14:45:00,36.19,36.25,36.15,36.24,89200.0,25.7255,25.7682,25.6971,25.761,89200.0
2007-06-26 14:50:00,36.24,36.33,36.24,36.27,98600.0,25.761,25.825,25.761,25.7824,98600.0
2007-06-26 14:55:00,36.27,36.29,36.22,36.23,65800.0,25.7824,25.7966,25.7468,25.7539,65800.0
2007-06-26 15:00:00,36.22,36.26,36.15,36.23,120400.0,25.7468,25.7753,25.6971,25.7539,120400.0
2007-06-26 15:05:00,36.23,36.29,36.2,36.24,102200.0,25.7539,25.7966,25.7326,25.761,102200.0
2007-06-26 15:10:00,36.24,36.32,36.24,36.31,146800.0,25.761,25.8179,25.761,25.8108,146800.0
2007-06-26 15:15:00,36.31,36.4,36.28,36.37,155400.0,25.8108,25.8748,25.7895,25.8535,155400.0
2007-06-26 15:20:00,36.36,36.37,36.32,36.37,70600.0,25.8463,25.8535,25.8179,25.8535,70600.0
2007-06-26 15:25:00,36.37,36.55,36.31,36.33,102400.0,25.8535,25.9814,25.8108,25.825,102400.0
2007-06-26 15:30:00,36.34,36.38,36.32,36.35,111600.0,25.8321,25.8606,25.8179,25.8392,111600.0
2007-06-26 15:35:00,36.35,36.35,36.3,36.33,116600.0,25.8392,25.8392,25.8037,25.825,116600.0
2007-06-26 15:40:00,36.33,36.33,36.24,36.24,149600.0,25.825,25.825,25.761,25.761,149600.0
2007-06-26 15:45:00,36.24,36.3,36.24,36.29,88000.0,25.761,25.8037,25.761,25.7966,88000.0
2007-06-26 15:50:00,36.29,36.35,36.28,36.3,144800.0,25.7966,25.8392,25.7895,25.8037,144800.0
2007-06-26 15:55:00,36.29,36.35,36.29,36.29,126600.0,25.7966,25.8392,25.7966,25.7966,126600.0
2007-06-27 09:30:00,35.78,35.8,35.68,35.72,123400.0,25.4341,25.4483,25.363,25.3914,123400.0
2007-06-27 09:35:00,35.72,35.85,35.72,35.79,123600.0,25.3914,25.4838,25.3914,25.4412,123600.0
2007-06-27 09:40:00,35.77,35.84,35.71,35.71,83000.0,25.4269,25.4767,25.3843,25.3843,83000.0
2007-06-27 09:45:00,35.7,35.73,35.67,35.72,93600.0,25.3772,25.3985,25.3559,25.3914,93600.0
2007-06-27 09:50:00,35.71,35.88,35.71,35.86,96200.0,25.3843,25.5051,25.3843,25.4909,96200.0
2007-06-27 09:55:00,35.87,35.9,35.82,35.86,87400.0,25.498,25.5194,25.4625,25.4909,87400.0
2007-06-27 10:00:00,35.85,35.92,35.75,35.77,99600.0,25.4838,25.5336,25.4127,25.4269,99600.0
2007-06-27 10:05:00,35.77,35.85,35.73,35.8,52400.0,25.4269,25.4838,25.3985,25.4483,52400.0
2007-06-27 10:10:00,35.81,35.84,35.75,35.78,67800.0,25.4554,25.4767,25.4127,25.4341,67800.0
2007-06-27 10:15:00,35.77,35.83,35.77,35.79,68800.0,25.4269,25.4696,25.4269,25.4412,68800.0
2007-06-27 10:20:00,35.8,35.84,35.75,35.77,47400.0,25.4483,25.4767,25.4127,25.4269,47400.0
2007-06-27 10:25:00,35.77,35.81,35.72,35.78,115400.0,25.4269,25.4554,25.3914,25.4341,115400.0
2007-06-27 10:30:00,35.79,36.21,35.78,36.19,266800.0,25.4412,25.7397,25.4341,25.7255,266800.0
2007-06-27 10:35:00,36.2,36.2,35.99,36.06,180400.0,25.7326,25.7326,25.5833,25.6331,180400.0
2007-06-27 10:40:00,36.06,36.06,35.97,36.05,144400.0,25.6331,25.6331,25.5691,25.626,144400.0
2007-06-27 10:45:00,36.06,36.08,35.89,35.92,99200.0,25.6331,25.6473,25.5122,25.5336,99200.0
2007-06-27 10:50:00,35.92,35.98,35.85,35.87,82800.0,25.5336,25.5762,25.4838,25.498,82800.0
2007-06-27 10:55:00,35.88,35.91,35.86,35.88,72800.0,25.5051,25.5265,25.4909,25.5051,72800.0
2007-06-27 11:00:00,35.88,35.9,35.79,35.84,95000.0,25.5051,25.5194,25.4412,25.4767,95000.0
2007-06-27 11:05:00,35.84,35.91,35.81,35.9,77800.0,25.4767,25.5265,25.4554,25.5194,77800.0
2007-06-27 11:10:00,35.9,35.99,35.88,35.95,124600.0,25.5194,25.5833,25.5051,25.5549,124600.0
2007-06-27 11:15:00,35.95,36.1,35.91,36.08,140200.0,25.5549,25.6615,25.5265,25.6473,140200.0
2007-06-27 11:20:00,36.08,36.12,36.04,36.08,88200.0,25.6473,25.6757,25.6189,25.6473,88200.0
2007-06-27 11:25:00,36.08,36.12,36.08,36.09,57800.0,25.6473,25.6757,25.6473,25.6544,57800.0
2007-06-27 11:30:00,36.09,36.15,36.05,36.15,86200.0,25.6544,25.6971,25.626,25.6971,86200.0
2007-06-27 11:35:00,36.15,36.18,36.08,36.12,71600.0,25.6971,25.7184,25.6473,25.6757,71600.0
2007-06-27 11:40:00,36.13,36.16,36.06,36.07,58800.0,25.6829,25.7042,25.6331,25.6402,58800.0
2007-06-27 11:45:00,36.07,36.11,36.06,36.07,48800.0,25.6402,25.6686,25.6331,25.6402,48800.0
2007-06-27 11:50:00,36.07,36.28,36.07,36.27,115400.0,25.6402,25.7895,25.6402,25.7824,115400.0
2007-06-27 11:55:00,36.26,36.34,36.22,36.23,100400.0,25.7753,25.8321,25.7468,25.7539,100400.0
2007-06-27 12:00:00,36.23,36.38,36.23,36.35,63000.0,25.7539,25.8606,25.7539,25.8392,63000.0
2007-06-27 12:05:00,36.35,36.38,36.3,36.38,43000.0,25.8392,25.8606,25.8037,25.8606,43000.0
2007-06-27 12:10:00,36.36,36.39,36.32,36.35,29200.0,25.8463,25.8677,25.8179,25.8392,29200.0
2007-06-27 12:15:00,36.35,36.38,36.32,36.37,57400.0,25.8392,25.8606,25.8179,25.8535,57400.0
2007-06-27 12:20:00,36.35,36.4,36.34,36.38,34000.0,25.8392,25.8748,25.8321,25.8606,34000.0
2007-06-27 12:25:00,36.37,36.4,36.35,36.38,68200.0,25.8535,25.8748,25.8392,25.8606,68200.0
2007-06-27 12:30:00,36.39,36.42,36.35,36.36,41600.0,25.8677,25.889,25.8392,25.8463,41600.0
2007-06-27 12:35:00,36.36,36.42,36.32,36.36,193800.0,25.8463,25.889,25.8179,25.8463,193800.0
2007-06-27 12:40:00,36.37,36.4,36.34,36.36,80200.0,25.8535,25.8748,25.8321,25.8463,80200.0
2007-06-27 12:45:00,36.35,36.35,36.25,36.25,28400.0,25.8392,25.8392,25.7682,25.7682,28400.0
2007-06-27 12:50:00,36.26,36.33,36.2,36.3,85600.0,25.7753,25.825,25.7326,25.8037,85600.0
2007-06-27 12:55:00,36.32,36.4,36.32,36.37,50000.0,25.8179,25.8748,25.8179,25.8535,50000.0
2007-06-27 13:00:00,36.38,36.49,36.38,36.44,43000.0,25.8606,25.9388,25.8606,25.9032,43000.0
2007-06-27 13:05:00,36.45,36.47,36.35,36.35,26400.0,25.9103,25.9245,25.8392,25.8392,26400.0
2007-06-27 13:10:00,36.35,36.36,36.3,36.3,54000.0,25.8392,25.8463,25.8037,25.8037,54000.0
2007-06-27 13:15:00,36.3,36.35,36.28,36.29,58600.0,25.8037,25.8392,25.7895,25.7966,58600.0
2007-06-27 13:20:00,36.29,36.34,36.28,36.32,30400.0,25.7966,25.8321,25.7895,25.8179,30400.0
2007-06-27 13:25:00,36.32,36.33,36.29,36.29,26000.0,25.8179,25.825,25.7966,25.7966,26000.0
2007-06-27 13:30:00,36.29,36.3,36.21,36.21,65000.0,25.7966,25.8037,25.7397,25.7397,65000.0
2007-06-27 13:35:00,36.21,36.29,36.2,36.23,57800.0,25.7397,25.7966,25.7326,25.7539,57800.0
2007-06-27 13:40:00,36.24,36.33,36.23,36.33,40000.0,25.761,25.825,25.7539,25.825,40000.0
2007-06-27 13:45:00,36.32,36.43,36.32,36.4,53800.0,25.8179,25.8961,25.8179,25.8748,53800.0
2007-06-27 13:50:00,36.4,36.53,36.38,36.52,63800.0,25.8748,25.9672,25.8606,25.9601,63800.0
2007-06-27 13:55:00,36.52,36.56,36.47,36.52,70200.0,25.9601,25.9885,25.9245,25.9601,70200.0
2007-06-27 14:00:00,36.53,36.64,36.52,36.6,82200.0,25.9672,26.0454,25.9601,26.0169,82200.0
2007-06-27 14:05:00,36.6,36.6,36.53,36.58,56800.0,26.0169,26.0169,25.9672,26.0027,56800.0
2007-06-27 14:10:00,36.59,36.77,36.58,36.74,113400.0,26.0098,26.1378,26.0027,26.1165,113400.0
2007-06-27 14:15:00,36.74,36.79,36.73,36.79,137400.0,26.1165,26.152,26.1094,26.152,137400.0
2007-06-27 14:20:00,36.79,36.82,36.75,36.75,156800.0,26.152,26.1733,26.1236,26.1236,156800.0
2007-06-27 14:25:00,36.74,36.83,36.68,36.69,106800.0,26.1165,26.1804,26.0738,26.0809,106800.0
2007-06-27 14:30:00,36.69,36.73,36.69,36.72,43800.0,26.0809,26.1094,26.0809,26.1022,43800.0
2007-06-27 14:35:00,36.71,36.82,36.71,36.77,42600.0,26.0951,26.1733,26.0951,26.1378,42600.0
2007-06-27 14:40:00,36.78,36.82,36.76,36.76,50400.0,26.1449,26.1733,26.1307,26.1307,50400.0
2007-06-27 14:45:00,36.76,36.83,36.76,36.77,24600.0,26.1307,26.1804,26.1307,26.1378,24600.0
2007-06-27 14:50:00,36.77,36.78,36.72,36.72,36600.0,26.1378,26.1449,26.1022,26.1022,36600.0
2007-06-27 14:55:00,36.73,36.74,36.71,36.74,43200.0,26.1094,26.1165,26.0951,26.1165,43200.0
2007-06-27 15:00:00,36.74,36.81,36.74,36.8,60600.0,26.1165,26.1662,26.1165,26.1591,60600.0
2007-06-27 15:05:00,36.81,36.85,36.81,36.84,70000.0,26.1662,26.1947,26.1662,26.1876,70000.0
2007-06-27 15:10:00,36.84,36.87,36.83,36.85,46400.0,26.1876,26.2089,26.1804,26.1947,46400.0
2007-06-27 15:15:00,36.85,36.88,36.84,36.88,43600.0,26.1947,26.216,26.1876,26.216,43600.0
2007-06-27 15:20:00,36.86,36.88,36.8,36.83,112400.0,26.2018,26.216,26.1591,26.1804,112400.0
2007-06-27 15:25:00,36.85,36.86,36.81,36.83,118000.0,26.1947,26.2018,26.1662,26.1804,118000.0
2007-06-27 15:30:00,36.83,36.85,36.82,36.85,91800.0,26.1804,26.1947,26.1733,26.1947,91800.0
2007-06-27 15:35:00,36.85,36.85,36.83,36.85,74400.0,26.1947,26.1947,26.1804,26.1947,74400.0
2007-06-27 15:40:00,36.84,36.87,36.83,36.85,132600.0,26.1876,26.2089,26.1804,26.1947,132600.0
2007-06-27 15:45:00,36.85,36.9,36.84,36.9,162800.0,26.1947,26.2302,26.1876,26.2302,162800.0
2007-06-27 15:50:00,36.9,36.96,36.89,36.95,139600.0,26.2302,26.2729,26.2231,26.2657,139600.0
2007-06-27 15:55:00,36.94,36.95,36.87,36.91,163800.0,26.2586,26.2657,26.2089,26.2373,163800.0
2007-06-28 09:30:00,37.06,37.28,37.04,37.27,87400.0,26.3439,26.5003,26.3297,26.4932,87400.0
2007-06-28 09:35:00,37.31,37.42,37.24,37.4,143800.0,26.5216,26.5998,26.4719,26.5856,143800.0
2007-06-28 09:40:00,37.41,37.42,37.17,37.24,96000.0,26.5927,26.5998,26.4221,26.4719,96000.0
2007-06-28 09:45:00,37.24,37.42,37.22,37.38,163400.0,26.4719,26.5998,26.4577,26.5714,163400.0
2007-06-28 09:50:00,37.37,37.42,37.24,37.24,98200.0,26.5643,26.5998,26.4719,26.4719,98200.0
2007-06-28 09:55:00,37.27,37.27,37.19,37.2,64000.0,26.4932,26.4932,26.4363,26.4435,64000.0
2007-06-28 10:00:00,37.2,37.35,37.2,37.27,55600.0,26.4435,26.5501,26.4435,26.4932,55600.0
2007-06-28 10:05:00,37.29,37.3,37.24,37.24,37800.0,26.5074,26.5145,26.4719,26.4719,37800.0
2007-06-28 10:10:00,37.24,37.32,37.24,37.31,55600.0,26.4719,26.5288,26.4719,26.5216,55600.0
2007-06-28 10:15:00,37.3,37.37,37.3,37.35,63400.0,26.5145,26.5643,26.5145,26.5501,63400.0
2007-06-28 10:20:00,37.36,37.37,37.2,37.22,71200.0,26.5572,26.5643,26.4435,26.4577,71200.0
2007-06-28 10:25:00,37.22,37.34,37.2,37.32,63400.0,26.4577,26.543,26.4435,26.5288,63400.0
2007-06-28 10:30:00,37.32,37.34,36.85,36.87,423200.0,26.5288,26.543,26.1947,26.2089,423200.0
2007-06-28 10:35:00,36.87,36.88,36.59,36.7,216200.0,26.2089,26.216,26.0098,26.088,216200.0
2007-06-28 10:40:00,36.73,36.93,36.73,36.8,82000.0,26.1094,26.2515,26.1094,26.1591,82000.0
2007-06-28 10:45:00,36.78,36.81,36.7,36.79,63200.0,26.1449,26.1662,26.088,26.152,63200.0
2007-06-28 10:50:00,36.78,36.78,36.68,36.7,38800.0,26.1449,26.1449,26.0738,26.088,38800.0
2007-06-28 10:55:00,36.7,36.75,36.68,36.75,29400.0,26.088,26.1236,26.0738,26.1236,29400.0
2007-06-28 11:00:00,36.76,36.85,36.73,36.76,42600.0,26.1307,26.1947,26.1094,26.1307,42600.0
2007-06-28 11:05:00,36.76,36.79,36.7,36.72,51600.0,26.1307,26.152,26.088,26.1022,51600.0
2007-06-28 11:10:00,36.72,36.83,36.7,36.81,33600.0,26.1022,26.1804,26.088,26.1662,33600.0
2007-06-28 11:15:00,36.83,36.88,36.8,36.88,20800.0,26.1804,26.216,26.1591,26.216,20800.0
2007-06-28 11:20:00,36.87,36.88,36.78,36.81,30600.0,26.2089,26.216,26.1449,26.1662,30600.0
2007-06-28 11:25:00,36.82,36.84,36.75,36.77,54000.0,26.1733,26.1876,26.1236,26.1378,54000.0
2007-06-28 11:30:00,36.77,36.79,36.75,36.76,44600.0,26.1378,26.152,26.1236,26.1307,44600.0
2007-06-28 11:35:00,36.77,36.77,36.75,36.77,58600.0,26.1378,26.1378,26.1236,26.1378,58600.0
2007-06-28 11:40:00,36.77,36.77,36.75,36.76,45400.0,26.1378,26.1378,26.1236,26.1307,45400.0
2007-06-28 11:45:00,36.76,36.77,36.71,36.73,48200.0,26.1307,26.1378,26.0951,26.1094,48200.0
2007-06-28 11:50:00,36.73,36.74,36.71,36.74,62800.0,26.1094,26.1165,26.0951,26.1165,62800.0
2007-06-28 11:55:00,36.74,36.78,36.71,36.74,108000.0,26.1165,26.1449,26.0951,26.1165,108000.0
2007-06-28 12:00:00,36.74,36.75,36.72,36.74,72600.0,26.1165,26.1236,26.1022,26.1165,72600.0
2007-06-28 12:05:00,36.73,36.75,36.72,36.72,112800.0,26.1094,26.1236,26.1022,26.1022,112800.0
2007-06-28 12:10:00,36.72,36.74,36.71,36.73,50200.0,26.1022,26.1165,26.0951,26.1094,50200.0
2007-06-28 12:15:00,36.73,36.77,36.73,36.74,48200.0,26.1094,26.1378,26.1094,26.1165,48200.0
2007-06-28 12:20:00,36.74,36.76,36.73,36.74,29400.0,26.1165,26.1307,26.1094,26.1165,29400.0
2007-06-28 12:25:00,36.74,36.76,36.7,36.72,44400.0,26.1165,26.1307,26.088,26.1022,44400.0
2007-06-28 12:30:00,36.72,36.74,36.72,36.74,36400.0,26.1022,26.1165,26.1022,26.1165,36400.0
2007-06-28 12:35:00,36.74,36.79,36.72,36.77,58600.0,26.1165,26.152,26.1022,26.1378,58600.0
2007-06-28 12:40:00,36.78,36.78,36.66,36.66,55600.0,26.1449,26.1449,26.0596,26.0596,55600.0
2007-06-28 12:45:00,36.67,36.68,36.63,36.63,95000.0,26.0667,26.0738,26.0383,26.0383,95000.0
2007-06-28 12:50:00,36.63,36.64,36.51,36.55,158400.0,26.0383,26.0454,25.953,25.9814,158400.0
2007-06-28 12:55:00,36.54,36.6,36.52,36.6,48200.0,25.9743,26.0169,25.9601,26.0169,48200.0
2007-06-28 13:00:00,36.6,36.6,36.54,36.55,33400.0,26.0169,26.0169,25.9743,25.9814,33400.0
2007-06-28 13:05:00,36.55,36.59,36.49,36.51,109000.0,25.9814,26.0098,25.9388,25.953,109000.0
2007-06-28 13:10:00,36.51,36.52,36.49,36.51,46800.0,25.953,25.9601,25.9388,25.953,46800.0
2007-06-28 13:15:00,36.51,36.52,36.46,36.48,51800.0,25.953,25.9601,25.9174,25.9316,51800.0
2007-06-28 13:20:00,36.48,36.48,36.43,36.46,50600.0,25.9316,25.9316,25.8961,25.9174,50600.0
2007-06-28 13:25:00,36.47,36.51,36.46,36.48,54600.0,25.9245,25.953,25.9174,25.9316,54600.0
2007-06-28 13:30:00,36.48,36.5,36.46,36.48,45000.0,25.9316,25.9459,25.9174,25.9316,45000.0
2007-06-28 13:35:00,36.48,36.49,36.46,36.48,66800.0,25.9316,25.9388,25.9174,25.9316,66800.0
2007-06-28 13:40:00,36.48,36.48,36.42,36.44,79600.0,25.9316,25.9316,25.889,25.9032,79600.0
2007-06-28 13:45:00,36.45,36.48,36.44,36.47,58200.0,25.9103,25.9316,25.9032,25.9245,58200.0
2007-06-28 13:50:00,36.47,36.56,36.47,36.53,48600.0,25.9245,25.9885,25.9245,25.9672,48600.0
2007-06-28 13:55:00,36.53,36.53,36.38,36.44,72600.0,25.9672,25.9672,25.8606,25.9032,72600.0
2007-06-28 14:00:00,36.44,36.44,36.41,36.41,32800.0,25.9032,25.9032,25.8819,25.8819,32800.0
2007-06-28 14:05:00,36.41,36.42,36.29,36.33,98400.0,25.8819,25.889,25.7966,25.825,98400.0
2007-06-28 14:10:00,36.34,36.35,36.23,36.23,89800.0,25.8321,25.8392,25.7539,25.7539,89800.0
2007-06-28 14:15:00,36.23,36.36,36.15,36.3,90800.0,25.7539,25.8463,25.6971,25.8037,90800.0
2007-06-28 14:20:00,36.3,36.33,36.24,36.28,59800.0,25.8037,25.825,25.761,25.7895,59800.0
2007-06-28 14:25:00,36.29,36.34,36.14,36.18,98200.0,25.7966,25.8321,25.69,25.7184,98200.0
2007-06-28 14:30:00,36.17,36.17,36.0,36.0,104400.0,25.7113,25.7113,25.5904,25.5904,104400.0
2007-06-28 14:35:00,36.0,36.02,35.93,35.94,173600.0,25.5904,25.6047,25.5407,25.5478,173600.0
2007-06-28 14:40:00,35.94,36.11,35.94,36.02,147400.0,25.5478,25.6686,25.5478,25.6047,147400.0
2007-06-28 14:45:00,36.01,36.12,36.01,36.03,109800.0,25.5975,25.6757,25.5975,25.6118,109800.0
2007-06-28 14:50:00,36.03,36.09,35.99,36.05,132800.0,25.6118,25.6544,25.5833,25.626,132800.0
2007-06-28 14:55:00,36.05,36.13,36.02,36.1,94600.0,25.626,25.6829,25.6047,25.6615,94600.0
2007-06-28 15:00:00,36.1,36.15,36.0,36.05,125000.0,25.6615,25.6971,25.5904,25.626,125000.0
2007-06-28 15:05:00,36.04,36.12,36.0,36.12,76600.0,25.6189,25.6757,25.5904,25.6757,76600.0
2007-06-28 15:10:00,36.11,36.19,36.1,36.14,84800.0,25.6686,25.7255,25.6615,25.69,84800.0
2007-06-28 15:15:00,36.14,36.21,36.09,36.1,90600.0,25.69,25.7397,25.6544,25.6615,90600.0
2007-06-28 15:20:00,36.1,36.18,36.07,36.16,95200.0,25.6615,25.7184,25.6402,25.7042,95200.0
2007-06-28 15:25:00,36.18,36.19,36.13,36.18,157600.0,25.7184,25.7255,25.6829,25.7184,157600.0
2007-06-28 15:30:00,36.18,36.27,36.18,36.27,137400.0,25.7184,25.7824,25.7184,25.7824,137400.0
2007-06-28 15:35:00,36.27,36.31,36.24,36.31,183800.0,25.7824,25.8108,25.761,25.8108,183800.0
2007-06-28 15:40:00,36.31,36.32,36.18,36.19,184400.0,25.8108,25.8179,25.7184,25.7255,184400.0
2007-06-28 15:45:00,36.2,36.27,36.2,36.23,187400.0,25.7326,25.7824,25.7326,25.7539,187400.0
2007-06-28 15:50:00,36.23,36.29,36.21,36.23,171400.0,25.7539,25.7966,25.7397,25.7539,171400.0
2007-06-28 15:55:00,36.23,36.24,36.2,36.2,194200.0,25.7539,25.761,25.7326,25.7326,194200.0
2007-06-29 09:30:00,36.1,36.88,36.1,36.85,133000.0,25.6615,26.216,25.6615,26.1947,133000.0
2007-06-29 09:35:00,36.84,36.84,36.63,36.74,214600.0,26.1876,26.1876,26.0383,26.1165,214600.0
2007-06-29 09:40:00,36.74,36.77,36.42,36.56,334600.0,26.1165,26.1378,25.889,25.9885,334600.0
2007-06-29 09:45:00,36.56,36.68,36.54,36.65,272400.0,25.9885,26.0738,25.9743,26.0525,272400.0
2007-06-29 09:50:00,36.65,36.72,36.59,36.72,150200.0,26.0525,26.1022,26.0098,26.1022,150200.0
2007-06-29 09:55:00,36.72,36.85,36.72,36.83,157400.0,26.1022,26.1947,26.1022,26.1804,157400.0
2007-06-29 10:00:00,36.83,36.99,36.83,36.99,151000.0,26.1804,26.2942,26.1804,26.2942,151000.0
2007-06-29 10:05:00,36.98,37.26,36.98,37.24,214400.0,26.2871,26.4861,26.2871,26.4719,214400.0
2007-06-29 10:10:00,37.24,37.26,37.0,37.02,253600.0,26.4719,26.4861,26.3013,26.3155,253600.0
2007-06-29 10:15:00,37.02,37.1,37.01,37.04,96000.0,26.3155,26.3724,26.3084,26.3297,96000.0
2007-06-29 10:20:00,37.04,37.04,36.93,36.94,108600.0,26.3297,26.3297,26.2515,26.2586,108600.0
2007-06-29 10:25:00,36.94,36.94,36.88,36.91,90800.0,26.2586,26.2586,26.216,26.2373,90800.0
2007-06-29 10:30:00,36.91,36.96,36.9,36.96,48200.0,26.2373,26.2729,26.2302,26.2729,48200.0
2007-06-29 10:35:00,36.96,37.05,36.96,37.05,73600.0,26.2729,26.3368,26.2729,26.3368,73600.0
2007-06-29 10:40:00,37.05,37.12,37.05,37.1,99200.0,26.3368,26.3866,26.3368,26.3724,99200.0
2007-06-29 10:45:00,37.11,37.11,37.04,37.07,87200.0,26.3795,26.3795,26.3297,26.351,87200.0
2007-06-29 10:50:00,37.06,37.07,36.98,36.99,69400.0,26.3439,26.351,26.2871,26.2942,69400.0
2007-06-29 10:55:00,36.99,37.02,36.95,36.99,36200.0,26.2942,26.3155,26.2657,26.2942,36200.0
2007-06-29 11:00:00,36.99,37.02,36.97,36.99,45600.0,26.2942,26.3155,26.28,26.2942,45600.0
2007-06-29 11:05:00,36.99,36.99,36.92,36.97,68000.0,26.2942,26.2942,26.2444,26.28,68000.0
2007-06-29 11:10:00,36.97,37.01,36.93,37.01,40800.0,26.28,26.3084,26.2515,26.3084,40800.0
2007-06-29 11:15:00,36.99,37.05,36.99,37.02,36600.0,26.2942,26.3368,26.2942,26.3155,36600.0
2007-06-29 11:20:00,37.02,37.16,37.02,37.13,70000.0,26.3155,26.415,26.3155,26.3937,70000.0
2007-06-29 11:25:00,37.12,37.24,37.1,37.24,55000.0,26.3866,26.4719,26.3724,26.4719,55000.0
2007-06-29 11:30:00,37.24,37.27,37.21,37.27,250400.0,26.4719,26.4932,26.4506,26.4932,250400.0
2007-06-29 11:35:00,37.27,37.31,37.25,37.3,95600.0,26.4932,26.5216,26.479,26.5145,95600.0
2007-06-29 11:40:00,37.3,37.34,37.3,37.32,73600.0,26.5145,26.543,26.5145,26.5288,73600.0
2007-06-29 11:45:00,37.32,37.33,37.3,37.33,75600.0,26.5288,26.5359,26.5145,26.5359,75600.0
2007-06-29 11:50:00,37.33,37.35,37.31,37.35,74600.0,26.5359,26.5501,26.5216,26.5501,74600.0
2007-06-29 11:55:00,37.35,37.35,37.29,37.31,187800.0,26.5501,26.5501,26.5074,26.5216,187800.0
2007-06-29 12:00:00,37.3,37.31,37.27,37.27,79000.0,26.5145,26.5216,26.4932,26.4932,79000.0
2007-06-29 12:05:00,37.27,37.3,37.27,37.29,32800.0,26.4932,26.5145,26.4932,26.5074,32800.0
2007-06-29 12:10:00,37.29,37.3,37.26,37.26,59400.0,26.5074,26.5145,26.4861,26.4861,59400.0
2007-06-29 12:15:00,37.26,37.27,37.17,37.18,51200.0,26.4861,26.4932,26.4221,26.4292,51200.0
2007-06-29 12:20:00,37.19,37.2,37.15,37.15,64800.0,26.4363,26.4435,26.4079,26.4079,64800.0
2007-06-29 12:25:00,37.16,37.2,37.13,37.15,68200.0,26.415,26.4435,26.3937,26.4079,68200.0
2007-06-29 12:30:00,37.13,37.14,37.1,37.1,86400.0,26.3937,26.4008,26.3724,26.3724,86400.0
2007-06-29 12:35:00,37.1,37.15,37.1,37.12,100600.0,26.3724,26.4079,26.3724,26.3866,100600.0
2007-06-29 12:40:00,37.12,37.15,37.1,37.12,149400.0,26.3866,26.4079,26.3724,26.3866,149400.0
2007-06-29 12:45:00,37.12,37.13,37.12,37.12,58600.0,26.3866,26.3937,26.3866,26.3866,58600.0
2007-06-29 12:50:00,37.12,37.14,37.12,37.13,17600.0,26.3866,26.4008,26.3866,26.3937,17600.0
2007-06-29 12:55:00,37.13,37.14,37.1,37.11,40000.0,26.3937,26.4008,26.3724,26.3795,40000.0
2007-06-29 13:00:00,37.1,37.12,37.02,37.05,86800.0,26.3724,26.3866,26.3155,26.3368,86800.0
2007-06-29 13:05:00,37.05,37.05,36.98,36.98,72800.0,26.3368,26.3368,26.2871,26.2871,72800.0
2007-06-29 13:10:00,36.98,37.01,36.97,37.0,48400.0,26.2871,26.3084,26.28,26.3013,48400.0
2007-06-29 13:15:00,36.99,37.04,36.94,37.04,45200.0,26.2942,26.3297,26.2586,26.3297,45200.0
2007-06-29 13:20:00,37.04,37.13,37.01,37.1,52800.0,26.3297,26.3937,26.3084,26.3724,52800.0
2007-06-29 13:25:00,37.09,37.1,37.06,37.1,57400.0,26.3653,26.3724,26.3439,26.3724,57400.0
2007-06-29 13:30:00,37.1,37.16,37.06,37.16,69800.0,26.3724,26.415,26.3439,26.415,69800.0
2007-06-29 13:35:00,37.15,37.21,37.12,37.19,86600.0,26.4079,26.4506,26.3866,26.4363,86600.0
2007-06-29 13:40:00,37.18,37.19,37.14,37.14,37000.0,26.4292,26.4363,26.4008,26.4008,37000.0
2007-06-29 13:45:00,37.14,37.22,37.14,37.22,41200.0,26.4008,26.4577,26.4008,26.4577,41200.0
2007-06-29 13:50:00,37.22,37.24,37.2,37.21,145400.0,26.4577,26.4719,26.4435,26.4506,145400.0
2007-06-29 13:55:00,37.22,37.24,37.21,37.23,40200.0,26.4577,26.4719,26.4506,26.4648,40200.0
2007-06-29 14:00:00,37.22,37.24,37.16,37.2,66000.0,26.4577,26.4719,26.415,26.4435,66000.0
2007-06-29 14:05:00,37.2,37.2,37.03,37.07,99200.0,26.4435,26.4435,26.3226,26.351,99200.0
2007-06-29 14:10:00,37.09,37.09,36.98,37.04,72800.0,26.3653,26.3653,26.2871,26.3297,72800.0
2007-06-29 14:15:00,37.04,37.1,37.04,37.09,64600.0,26.3297,26.3724,26.3297,26.3653,64600.0
2007-06-29 14:20:00,37.08,37.09,36.99,37.01,85200.0,26.3582,26.3653,26.2942,26.3084,85200.0
2007-06-29 14:25:00,37.01,37.13,37.01,37.04,100800.0,26.3084,26.3937,26.3084,26.3297,100800.0
2007-06-29 14:30:00,37.03,37.09,36.99,37.05,82600.0,26.3226,26.3653,26.2942,26.3368,82600.0
2007-06-29 14:35:00,37.07,37.14,37.07,37.1,28400.0,26.351,26.4008,26.351,26.3724,28400.0
2007-06-29 14:40:00,37.1,37.21,37.1,37.13,55400.0,26.3724,26.4506,26.3724,26.3937,55400.0
2007-06-29 14:45:00,37.13,37.14,37.06,37.06,36800.0,26.3937,26.4008,26.3439,26.3439,36800.0
2007-06-29 14:50:00,37.06,37.1,37.02,37.04,43000.0,26.3439,26.3724,26.3155,26.3297,43000.0
2007-06-29 14:55:00,37.04,37.05,36.99,37.02,111200.0,26.3297,26.3368,26.2942,26.3155,111200.0
2007-06-29 15:00:00,37.02,37.06,36.94,36.97,129000.0,26.3155,26.3439,26.2586,26.28,129000.0
2007-06-29 15:05:00,36.97,36.97,36.87,36.94,119800.0,26.28,26.28,26.2089,26.2586,119800.0
2007-06-29 15:10:00,36.94,36.95,36.67,36.69,222800.0,26.2586,26.2657,26.0667,26.0809,222800.0
2007-06-29 15:15:00,36.69,36.85,36.64,36.74,147800.0,26.0809,26.1947,26.0454,26.1165,147800.0
2007-06-29 15:20:00,36.74,36.79,36.7,36.7,217400.0,26.1165,26.152,26.088,26.088,217400.0
2007-06-29 15:25:00,36.7,36.73,36.59,36.59,175200.0,26.088,26.1094,26.0098,26.0098,175200.0
2007-06-29 15:30:00,36.59,36.65,36.57,36.65,153400.0,26.0098,26.0525,25.9956,26.0525,153400.0
2007-06-29 15:35:00,36.65,36.74,36.63,36.72,193800.0,26.0525,26.1165,26.0383,26.1022,193800.0
2007-06-29 15:40:00,36.72,36.8,36.71,36.76,225400.0,26.1022,26.1591,26.0951,26.1307,225400.0
2007-06-29 15:45:00,36.76,36.77,36.67,36.74,200800.0,26.1307,26.1378,26.0667,26.1165,200800.0
2007-06-29 15:50:00,36.74,36.76,36.6,36.6,262400.0,26.1165,26.1307,26.0169,26.0169,262400.0
2007-06-29 15:55:00,36.6,36.65,36.51,36.59,461800.0,26.0169,26.0525,25.953,26.0098,461800.0
2007-07-02 09:30:00,36.71,36.73,36.54,36.61,96800.0,26.0951,26.1094,25.9743,26.0241,96800.0
2007-07-02 09:35:00,36.63,36.66,36.53,36.58,75400.0,26.0383,26.0596,25.9672,26.0027,75400.0
2007-07-02 09:40:00,36.58,36.62,36.45,36.47,83800.0,26.0027,26.0312,25.9103,25.9245,83800.0
2007-07-02 09:45:00,36.47,36.51,36.38,36.39,100600.0,25.9245,25.953,25.8606,25.8677,100600.0
2007-07-02 09:50:00,36.4,36.49,36.3,36.43,163200.0,25.8748,25.9388,25.8037,25.8961,163200.0
2007-07-02 09:55:00,36.43,36.51,36.41,36.47,76800.0,25.8961,25.953,25.8819,25.9245,76800.0
2007-07-02 10:00:00,36.48,36.59,36.48,36.56,78200.0,25.9316,26.0098,25.9316,25.9885,78200.0
2007-07-02 10:05:00,36.56,36.6,36.55,36.6,73400.0,25.9885,26.0169,25.9814,26.0169,73400.0
2007-07-02 10:10:00,36.6,36.76,36.56,36.66,99000.0,26.0169,26.1307,25.9885,26.0596,99000.0
2007-07-02 10:15:00,36.67,36.72,36.66,36.71,77000.0,26.0667,26.1022,26.0596,26.0951,77000.0
2007-07-02 10:20:00,36.71,36.71,36.52,36.54,130000.0,26.0951,26.0951,25.9601,25.9743,130000.0
2007-07-02 10:25:00,36.55,36.58,36.54,36.56,60200.0,25.9814,26.0027,25.9743,25.9885,60200.0
2007-07-02 10:30:00,36.57,36.63,36.57,36.6,40600.0,25.9956,26.0383,25.9956,26.0169,40600.0
2007-07-02 10:35:00,36.6,36.6,36.52,36.53,38600.0,26.0169,26.0169,25.9601,25.9672,38600.0
2007-07-02 10:40:00,36.53,36.53,36.48,36.48,63000.0,25.9672,25.9672,25.9316,25.9316,63000.0
2007-07-02 10:45:00,36.49,36.56,36.47,36.55,58000.0,25.9388,25.9885,25.9245,25.9814,58000.0
2007-07-02 10:50:00,36.56,36.59,36.54,36.54,68200.0,25.9885,26.0098,25.9743,25.9743,68200.0
2007-07-02 10:55:00,36.54,36.56,36.49,36.54,55000.0,25.9743,25.9885,25.9388,25.9743,55000.0
2007-07-02 11:00:00,36.55,36.56,36.47,36.52,80600.0,25.9814,25.9885,25.9245,25.9601,80600.0
2007-07-02 11:05:00,36.51,36.55,36.41,36.41,61800.0,25.953,25.9814,25.8819,25.8819,61800.0
2007-07-02 11:10:00,36.41,36.45,36.38,36.41,79400.0,25.8819,25.9103,25.8606,25.8819,79400.0
2007-07-02 11:15:00,36.41,36.41,36.36,36.4,50000.0,25.8819,25.8819,25.8463,25.8748,50000.0
2007-07-02 11:20:00,36.38,36.42,36.36,36.4,54600.0,25.8606,25.889,25.8463,25.8748,54600.0
2007-07-02 11:25:00,36.4,36.47,36.4,36.46,32400.0,25.8748,25.9245,25.8748,25.9174,32400.0
2007-07-02 11:30:00,36.45,36.55,36.44,36.51,106400.0,25.9103,25.9814,25.9032,25.953,106400.0
2007-07-02 11:35:00,36.49,36.49,36.39,36.44,49200.0,25.9388,25.9388,25.8677,25.9032,49200.0
2007-07-02 11:40:00,36.45,36.46,36.4,36.43,56600.0,25.9103,25.9174,25.8748,25.8961,56600.0
2007-07-02 11:45:00,36.43,36.49,36.43,36.47,45400.0,25.8961,25.9388,25.8961,25.9245,45400.0
2007-07-02 11:50:00,36.46,36.48,36.46,36.47,16000.0,25.9174,25.9316,25.9174,25.9245,16000.0
2007-07-02 11:55:00,36.48,36.49,36.44,36.46,36200.0,25.9316,25.9388,25.9032,25.9174,36200.0
2007-07-02 12:00:00,36.45,36.49,36.45,36.49,12800.0,25.9103,25.9388,25.9103,25.9388,12800.0
2007-07-02 12:05:00,36.49,36.6,36.49,36.58,48400.0,25.9388,26.0169,25.9388,26.0027,48400.0
2007-07-02 12:10:00,36.57,36.58,36.55,36.55,47800.0,25.9956,26.0027,25.9814,25.9814,47800.0
2007-07-02 12:15:00,36.56,36.56,36.52,36.52,23600.0,25.9885,25.9885,25.9601,25.9601,23600.0
2007-07-02 12:20:00,36.52,36.54,36.42,36.5,105400.0,25.9601,25.9743,25.889,25.9459,105400.0
2007-07-02 12:25:00,36.51,36.53,36.49,36.53,40000.0,25.953,25.9672,25.9388,25.9672,40000.0
2007-07-02 12:30:00,36.54,36.56,36.52,36.52,30200.0,25.9743,25.9885,25.9601,25.9601,30200.0
2007-07-02 12:35:00,36.52,36.54,36.48,36.52,54200.0,25.9601,25.9743,25.9316,25.9601,54200.0
2007-07-02 12:40:00,36.52,36.58,36.52,36.57,35600.0,25.9601,26.0027,25.9601,25.9956,35600.0
2007-07-02 12:45:00,36.57,36.65,36.52,36.65,80200.0,25.9956,26.0525,25.9601,26.0525,80200.0
2007-07-02 12:50:00,36.63,36.68,36.56,36.57,59400.0,26.0383,26.0738,25.9885,25.9956,59400.0
2007-07-02 12:55:00,36.57,36.6,36.55,36.57,64600.0,25.9956,26.0169,25.9814,25.9956,64600.0
2007-07-02 13:00:00,36.58,36.64,36.58,36.63,53600.0,26.0027,26.0454,26.0027,26.0383,53600.0
2007-07-02 13:05:00,36.64,36.76,36.63,36.73,97200.0,26.0454,26.1307,26.0383,26.1094,97200.0
2007-07-02 13:10:00,36.73,36.74,36.71,36.74,57000.0,26.1094,26.1165,26.0951,26.1165,57000.0
2007-07-02 13:15:00,36.74,36.74,36.67,36.71,57600.0,26.1165,26.1165,26.0667,26.0951,57600.0
2007-07-02 13:20:00,36.7,36.74,36.69,36.74,37800.0,26.088,26.1165,26.0809,26.1165,37800.0
2007-07-02 13:25:00,36.73,36.8,36.73,36.77,49600.0,26.1094,26.1591,26.1094,26.1378,49600.0
2007-07-02 13:30:00,36.77,36.81,36.77,36.8,65200.0,26.1378,26.1662,26.1378,26.1591,65200.0
2007-07-02 13:35:00,36.8,36.8,36.75,36.77,68600.0,26.1591,26.1591,26.1236,26.1378,68600.0
2007-07-02 13:40:00,36.77,36.79,36.74,36.76,67800.0,26.1378,26.152,26.1165,26.1307,67800.0
2007-07-02 13:45:00,36.77,36.86,36.76,36.84,97800.0,26.1378,26.2018,26.1307,26.1876,97800.0
2007-07-02 13:50:00,36.84,36.86,36.83,36.84,34200.0,26.1876,26.2018,26.1804,26.1876,34200.0
2007-07-02 13:55:00,36.84,36.88,36.81,36.81,46200.0,26.1876,26.216,26.1662,26.1662,46200.0
2007-07-02 14:00:00,36.82,36.84,36.81,36.81,48200.0,26.1733,26.1876,26.1662,26.1662,48200.0
2007-07-02 14:05:00,36.81,36.84,36.74,36.76,49800.0,26.1662,26.1876,26.1165,26.1307,49800.0
2007-07-02 14:10:00,36.76,36.77,36.7,36.71,35000.0,26.1307,26.1378,26.088,26.0951,35000.0
2007-07-02 14:15:00,36.71,36.73,36.7,36.71,26000.0,26.0951,26.1094,26.088,26.0951,26000.0
2007-07-02 14:20:00,36.71,36.73,36.7,36.73,26000.0,26.0951,26.1094,26.088,26.1094,26000.0
2007-07-02 14:25:00,36.73,36.73,36.69,36.69,60000.0,26.1094,26.1094,26.0809,26.0809,60000.0
2007-07-02 14:30:00,36.7,36.73,36.7,36.72,52400.0,26.088,26.1094,26.088,26.1022,52400.0
2007-07-02 14:35:00,36.71,36.77,36.71,36.77,42200.0,26.0951,26.1378,26.0951,26.1378,42200.0
2007-07-02 14:40:00,36.77,36.78,36.7,36.72,83400.0,26.1378,26.1449,26.088,26.1022,83400.0
2007-07-02 14:45:00,36.72,36.73,36.63,36.65,74800.0,26.1022,26.1094,26.0383,26.0525,74800.0
2007-07-02 14:50:00,36.65,36.7,36.6,36.68,82200.0,26.0525,26.088,26.0169,26.0738,82200.0
2007-07-02 14:55:00,36.68,36.75,36.68,36.75,40800.0,26.0738,26.1236,26.0738,26.1236,40800.0
2007-07-02 15:00:00,36.74,36.79,36.74,36.77,54000.0,26.1165,26.152,26.1165,26.1378,54000.0
2007-07-02 15:05:00,36.77,36.84,36.77,36.82,32200.0,26.1378,26.1876,26.1378,26.1733,32200.0
2007-07-02 15:10:00,36.81,36.84,36.8,36.82,52000.0,26.1662,26.1876,26.1591,26.1733,52000.0
2007-07-02 15:15:00,36.83,36.87,36.82,36.87,49800.0,26.1804,26.2089,26.1733,26.2089,49800.0
2007-07-02 15:20:00,36.87,36.92,36.86,36.91,156000.0,26.2089,26.2444,26.2018,26.2373,156000.0
2007-07-02 15:25:00,36.91,36.95,36.9,36.95,95800.0,26.2373,26.2657,26.2302,26.2657,95800.0
2007-07-02 15:30:00,36.95,37.0,36.94,36.99,159400.0,26.2657,26.3013,26.2586,26.2942,159400.0
2007-07-02 15:35:00,36.99,37.01,36.96,36.99,74600.0,26.2942,26.3084,26.2729,26.2942,74600.0
2007-07-02 15:40:00,36.99,37.02,36.98,36.99,98400.0,26.2942,26.3155,26.2871,26.2942,98400.0
2007-07-02 15:45:00,36.99,37.01,36.98,36.98,109800.0,26.2942,26.3084,26.2871,26.2871,109800.0
2007-07-02 15:50:00,36.97,36.99,36.97,36.99,101000.0,26.28,26.2942,26.28,26.2942,101000.0
2007-07-02 15:55:00,36.99,37.07,36.96,37.06,231600.0,26.2942,26.351,26.2729,26.3439,231600.0
2007-07-03 09:30:00,36.44,37.06,36.22,36.92,133400.0,25.9032,26.3439,25.7468,26.2444,133400.0
2007-07-03 09:35:00,36.96,37.06,36.91,37.06,58200.0,26.2729,26.3439,26.2373,26.3439,58200.0
2007-07-03 09:40:00,37.05,37.32,37.05,37.31,75200.0,26.3368,26.5288,26.3368,26.5216,75200.0
2007-07-03 09:45:00,37.31,37.31,37.24,37.24,34800.0,26.5216,26.5216,26.4719,26.4719,34800.0
2007-07-03 09:50:00,37.24,37.24,37.17,37.21,43400.0,26.4719,26.4719,26.4221,26.4506,43400.0
2007-07-03 09:55:00,37.2,37.24,37.18,37.24,63800.0,26.4435,26.4719,26.4292,26.4719,63800.0
2007-07-03 10:00:00,37.24,37.32,37.23,37.31,128400.0,26.4719,26.5288,26.4648,26.5216,128400.0
2007-07-03 10:05:00,37.31,37.32,37.29,37.31,68800.0,26.5216,26.5288,26.5074,26.5216,68800.0
2007-07-03 10:10:00,37.31,37.35,37.3,37.35,86600.0,26.5216,26.5501,26.5145,26.5501,86600.0
2007-07-03 10:15:00,37.35,37.37,37.33,37.35,74000.0,26.5501,26.5643,26.5359,26.5501,74000.0
2007-07-03 10:20:00,37.35,37.46,37.35,37.44,105000.0,26.5501,26.6283,26.5501,26.6141,105000.0
2007-07-03 10:25:00,37.44,37.5,37.44,37.49,66000.0,26.6141,26.6567,26.6141,26.6496,66000.0
2007-07-03 10:30:00,37.49,37.6,37.47,37.6,145400.0,26.6496,26.7278,26.6354,26.7278,145400.0
2007-07-03 10:35:00,37.59,37.59,37.49,37.52,92600.0,26.7207,26.7207,26.6496,26.6709,92600.0
2007-07-03 10:40:00,37.51,37.51,37.41,37.44,75400.0,26.6638,26.6638,26.5927,26.6141,75400.0
2007-07-03 10:45:00,37.45,37.45,37.37,37.38,45000.0,26.6212,26.6212,26.5643,26.5714,45000.0
2007-07-03 10:50:00,37.38,37.43,37.35,37.42,66200.0,26.5714,26.6069,26.5501,26.5998,66200.0
2007-07-03 10:55:00,37.42,37.55,37.41,37.49,121000.0,26.5998,26.6923,26.5927,26.6496,121000.0
2007-07-03 11:00:00,37.49,37.49,37.44,37.45,56800.0,26.6496,26.6496,26.6141,26.6212,56800.0
2007-07-03 11:05:00,37.45,37.5,37.44,37.44,79400.0,26.6212,26.6567,26.6141,26.6141,79400.0
2007-07-03 11:10:00,37.44,37.44,37.38,37.38,72400.0,26.6141,26.6141,26.5714,26.5714,72400.0
2007-07-03 11:15:00,37.4,37.48,37.35,37.43,56000.0,26.5856,26.6425,26.5501,26.6069,56000.0
2007-07-03 11:20:00,37.43,37.49,37.4,37.48,50800.0,26.6069,26.6496,26.5856,26.6425,50800.0
2007-07-03 11:25:00,37.48,37.54,37.47,37.5,78200.0,26.6425,26.6851,26.6354,26.6567,78200.0
2007-07-03 11:30:00,37.5,37.57,37.49,37.53,51800.0,26.6567,26.7065,26.6496,26.678,51800.0
2007-07-03 11:35:00,37.54,37.54,37.48,37.53,52600.0,26.6851,26.6851,26.6425,26.678,52600.0
2007-07-03 11:40:00,37.52,37.55,37.52,37.54,51000.0,26.6709,26.6923,26.6709,26.6851,51000.0
2007-07-03 11:45:00,37.54,37.57,37.5,37.5,37800.0,26.6851,26.7065,26.6567,26.6567,37800.0
2007-07-03 11:50:00,37.5,37.52,37.44,37.44,30600.0,26.6567,26.6709,26.6141,26.6141,30600.0
2007-07-03 11:55:00,37.44,37.44,37.4,37.42,42000.0,26.6141,26.6141,26.5856,26.5998,42000.0
2007-07-03 12:00:00,37.42,37.42,37.38,37.4,45800.0,26.5998,26.5998,26.5714,26.5856,45800.0
2007-07-03 12:05:00,37.4,37.44,37.38,37.4,63400.0,26.5856,26.6141,26.5714,26.5856,63400.0
2007-07-03 12:10:00,37.41,37.46,37.41,37.43,53000.0,26.5927,26.6283,26.5927,26.6069,53000.0
2007-07-03 12:15:00,37.42,37.43,37.4,37.41,18000.0,26.5998,26.6069,26.5856,26.5927,18000.0
2007-07-03 12:20:00,37.41,37.42,37.4,37.41,30600.0,26.5927,26.5998,26.5856,26.5927,30600.0
2007-07-03 12:25:00,37.41,37.43,37.38,37.42,34400.0,26.5927,26.6069,26.5714,26.5998,34400.0
2007-07-03 12:30:00,37.42,37.46,37.42,37.44,43400.0,26.5998,26.6283,26.5998,26.6141,43400.0
2007-07-03 12:35:00,37.44,37.45,37.38,37.41,83400.0,26.6141,26.6212,26.5714,26.5927,83400.0
2007-07-03 12:40:00,37.41,37.46,37.39,37.44,60600.0,26.5927,26.6283,26.5785,26.6141,60600.0
2007-07-03 12:45:00,37.44,37.44,37.4,37.44,48200.0,26.6141,26.6141,26.5856,26.6141,48200.0
2007-07-03 12:50:00,37.45,37.45,37.37,37.41,60800.0,26.6212,26.6212,26.5643,26.5927,60800.0
2007-07-03 12:55:00,37.41,37.43,37.34,37.35,92800.0,26.5927,26.6069,26.543,26.5501,92800.0
2007-07-05 09:30:00,37.0,37.44,37.0,37.35,117800.0,26.3013,26.6141,26.3013,26.5501,117800.0
2007-07-05 09:35:00,37.36,37.6,37.32,37.57,171000.0,26.5572,26.7278,26.5288,26.7065,171000.0
2007-07-05 09:40:00,37.57,37.66,37.55,37.56,110800.0,26.7065,26.7704,26.6923,26.6994,110800.0
2007-07-05 09:45:00,37.56,37.62,37.52,37.55,78600.0,26.6994,26.742,26.6709,26.6923,78600.0
2007-07-05 09:50:00,37.55,37.58,37.37,37.38,122400.0,26.6923,26.7136,26.5643,26.5714,122400.0
2007-07-05 09:55:00,37.42,37.45,37.38,37.42,77400.0,26.5998,26.6212,26.5714,26.5998,77400.0
2007-07-05 10:00:00,37.42,37.45,37.35,37.38,87400.0,26.5998,26.6212,26.5501,26.5714,87400.0
2007-07-05 10:05:00,37.38,37.38,37.22,37.34,93200.0,26.5714,26.5714,26.4577,26.543,93200.0
2007-07-05 10:10:00,37.35,37.39,37.29,37.33,59200.0,26.5501,26.5785,26.5074,26.5359,59200.0
2007-07-05 10:15:00,37.32,37.32,37.22,37.27,81200.0,26.5288,26.5288,26.4577,26.4932,81200.0
2007-07-05 10:20:00,37.27,37.27,37.19,37.27,88600.0,26.4932,26.4932,26.4363,26.4932,88600.0
2007-07-05 10:25:00,37.25,37.32,37.25,37.32,76000.0,26.479,26.5288,26.479,26.5288,76000.0
2007-07-05 10:30:00,37.31,37.32,37.01,37.01,260000.0,26.5216,26.5288,26.3084,26.3084,260000.0
2007-07-05 10:35:00,37.01,37.08,36.94,36.96,98400.0,26.3084,26.3582,26.2586,26.2729,98400.0
2007-07-05 10:40:00,36.96,37.12,36.96,37.11,69400.0,26.2729,26.3866,26.2729,26.3795,69400.0
2007-07-05 10:45:00,37.12,37.13,36.99,37.01,84600.0,26.3866,26.3937,26.2942,26.3084,84600.0
2007-07-05 10:50:00,37.01,37.07,36.96,37.05,108200.0,26.3084,26.351,26.2729,26.3368,108200.0
2007-07-05 10:55:00,37.05,37.12,37.04,37.1,41600.0,26.3368,26.3866,26.3297,26.3724,41600.0
2007-07-05 11:00:00,37.1,37.1,36.97,36.97,69800.0,26.3724,26.3724,26.28,26.28,69800.0
2007-07-05 11:05:00,36.97,37.04,36.97,37.0,59800.0,26.28,26.3297,26.28,26.3013,59800.0
2007-07-05 11:10:00,37.0,37.01,36.94,36.97,50400.0,26.3013,26.3084,26.2586,26.28,50400.0
2007-07-05 11:15:00,36.97,37.07,36.96,37.07,72200.0,26.28,26.351,26.2729,26.351,72200.0
2007-07-05 11:20:00,37.07,37.12,37.07,37.11,116400.0,26.351,26.3866,26.351,26.3795,116400.0
2007-07-05 11:25:00,37.11,37.16,37.11,37.15,43600.0,26.3795,26.415,26.3795,26.4079,43600.0
2007-07-05 11:30:00,37.15,37.17,37.13,37.17,61000.0,26.4079,26.4221,26.3937,26.4221,61000.0
2007-07-05 11:35:00,37.17,37.19,37.12,37.12,52000.0,26.4221,26.4363,26.3866,26.3866,52000.0
2007-07-05 11:40:00,37.12,37.2,37.1,37.1,78600.0,26.3866,26.4435,26.3724,26.3724,78600.0
2007-07-05 11:45:00,37.1,37.17,37.07,37.16,55600.0,26.3724,26.4221,26.351,26.415,55600.0
2007-07-05 11:50:00,37.17,37.19,37.13,37.15,38600.0,26.4221,26.4363,26.3937,26.4079,38600.0
2007-07-05 11:55:00,37.15,37.16,37.08,37.13,63800.0,26.4079,26.415,26.3582,26.3937,63800.0
2007-07-05 12:00:00,37.13,37.16,37.1,37.12,46000.0,26.3937,26.415,26.3724,26.3866,46000.0
2007-07-05 12:05:00,37.12,37.13,37.07,37.08,97200.0,26.3866,26.3937,26.351,26.3582,97200.0
2007-07-05 12:10:00,37.07,37.09,37.01,37.09,75600.0,26.351,26.3653,26.3084,26.3653,75600.0
2007-07-05 12:15:00,37.08,37.13,37.07,37.1,23000.0,26.3582,26.3937,26.351,26.3724,23000.0
2007-07-05 12:20:00,37.1,37.14,37.08,37.1,39600.0,26.3724,26.4008,26.3582,26.3724,39600.0
2007-07-05 12:25:00,37.1,37.13,37.05,37.06,60400.0,26.3724,26.3937,26.3368,26.3439,60400.0
2007-07-05 12:30:00,37.05,37.08,36.95,36.96,32400.0,26.3368,26.3582,26.2657,26.2729,32400.0
2007-07-05 12:35:00,36.96,37.04,36.96,37.04,50600.0,26.2729,26.3297,26.2729,26.3297,50600.0
2007-07-05 12:40:00,37.04,37.04,36.99,37.0,29200.0,26.3297,26.3297,26.2942,26.3013,29200.0
2007-07-05 12:45:00,36.99,37.04,36.99,37.01,40800.0,26.2942,26.3297,26.2942,26.3084,40800.0
2007-07-05 12:50:00,36.99,37.05,36.99,37.02,34800.0,26.2942,26.3368,26.2942,26.3155,34800.0
2007-07-05 12:55:00,37.02,37.06,36.99,37.02,39400.0,26.3155,26.3439,26.2942,26.3155,39400.0
2007-07-05 13:00:00,37.02,37.13,37.01,37.11,38600.0,26.3155,26.3937,26.3084,26.3795,38600.0
2007-07-05 13:05:00,37.12,37.13,37.09,37.1,15200.0,26.3866,26.3937,26.3653,26.3724,15200.0
2007-07-05 13:10:00,37.1,37.15,37.08,37.08,68400.0,26.3724,26.4079,26.3582,26.3582,68400.0
2007-07-05 13:15:00,37.08,37.13,37.06,37.11,112200.0,26.3582,26.3937,26.3439,26.3795,112200.0
2007-07-05 13:20:00,37.11,37.11,37.06,37.09,27200.0,26.3795,26.3795,26.3439,26.3653,27200.0
2007-07-05 13:25:00,37.09,37.09,37.04,37.05,30400.0,26.3653,26.3653,26.3297,26.3368,30400.0
2007-07-05 13:30:00,37.06,37.09,37.04,37.04,32400.0,26.3439,26.3653,26.3297,26.3297,32400.0
2007-07-05 13:35:00,37.04,37.07,37.04,37.04,24800.0,26.3297,26.351,26.3297,26.3297,24800.0
2007-07-05 13:40:00,37.04,37.06,36.98,36.99,44200.0,26.3297,26.3439,26.2871,26.2942,44200.0
2007-07-05 13:45:00,36.99,36.99,36.95,36.98,41400.0,26.2942,26.2942,26.2657,26.2871,41400.0
2007-07-05 13:50:00,36.99,36.99,36.91,36.92,27400.0,26.2942,26.2942,26.2373,26.2444,27400.0
2007-07-05 13:55:00,36.92,36.95,36.91,36.95,38000.0,26.2444,26.2657,26.2373,26.2657,38000.0
2007-07-05 14:00:00,36.95,36.97,36.9,36.97,36800.0,26.2657,26.28,26.2302,26.28,36800.0
2007-07-05 14:05:00,36.98,37.03,36.96,36.97,21400.0,26.2871,26.3226,26.2729,26.28,21400.0
2007-07-05 14:10:00,36.97,37.0,36.97,37.0,14200.0,26.28,26.3013,26.28,26.3013,14200.0
2007-07-05 14:15:00,37.02,37.12,37.01,37.05,50800.0,26.3155,26.3866,26.3084,26.3368,50800.0
2007-07-05 14:20:00,37.05,37.09,37.05,37.08,19800.0,26.3368,26.3653,26.3368,26.3582,19800.0
2007-07-05 14:25:00,37.08,37.12,37.06,37.11,15000.0,26.3582,26.3866,26.3439,26.3795,15000.0
2007-07-05 14:30:00,37.12,37.2,37.09,37.18,54600.0,26.3866,26.4435,26.3653,26.4292,54600.0
2007-07-05 14:35:00,37.18,37.19,37.12,37.15,28800.0,26.4292,26.4363,26.3866,26.4079,28800.0
2007-07-05 14:40:00,37.15,37.15,37.1,37.11,33000.0,26.4079,26.4079,26.3724,26.3795,33000.0
2007-07-05 14:45:00,37.12,37.23,37.11,37.23,33600.0,26.3866,26.4648,26.3795,26.4648,33600.0
2007-07-05 14:50:00,37.23,37.26,37.17,37.18,45200.0,26.4648,26.4861,26.4221,26.4292,45200.0
2007-07-05 14:55:00,37.18,37.2,37.13,37.19,41400.0,26.4292,26.4435,26.3937,26.4363,41400.0
2007-07-05 15:00:00,37.18,37.18,37.16,37.16,64000.0,26.4292,26.4292,26.415,26.415,64000.0
2007-07-05 15:05:00,37.17,37.19,37.15,37.19,37200.0,26.4221,26.4363,26.4079,26.4363,37200.0
2007-07-05 15:10:00,37.18,37.21,37.16,37.21,72600.0,26.4292,26.4506,26.415,26.4506,72600.0
2007-07-05 15:15:00,37.21,37.21,37.16,37.16,35000.0,26.4506,26.4506,26.415,26.415,35000.0
2007-07-05 15:20:00,37.16,37.19,37.15,37.19,40400.0,26.415,26.4363,26.4079,26.4363,40400.0
2007-07-05 15:25:00,37.19,37.23,37.19,37.23,32200.0,26.4363,26.4648,26.4363,26.4648,32200.0
2007-07-05 15:30:00,37.23,37.26,37.16,37.22,68000.0,26.4648,26.4861,26.415,26.4577,68000.0
2007-07-05 15:35:00,37.22,37.29,37.22,37.29,46000.0,26.4577,26.5074,26.4577,26.5074,46000.0
2007-07-05 15:40:00,37.29,37.3,37.26,37.27,68400.0,26.5074,26.5145,26.4861,26.4932,68400.0
2007-07-05 15:45:00,37.27,37.3,37.26,37.27,62000.0,26.4932,26.5145,26.4861,26.4932,62000.0
2007-07-05 15:50:00,37.27,37.31,37.26,37.29,65400.0,26.4932,26.5216,26.4861,26.5074,65400.0
2007-07-05 15:55:00,37.29,37.33,37.26,37.31,110000.0,26.5074,26.5359,26.4861,26.5216,110000.0
2007-07-06 09:30:00,37.75,37.75,37.52,37.66,136600.0,26.8344,26.8344,26.6709,26.7704,136600.0
2007-07-06 09:35:00,37.66,37.78,37.63,37.73,147200.0,26.7704,26.8557,26.7491,26.8202,147200.0
2007-07-06 09:40:00,37.73,37.77,37.67,37.72,102800.0,26.8202,26.8486,26.7776,26.8131,102800.0
2007-07-06 09:45:00,37.72,37.75,37.55,37.55,122600.0,26.8131,26.8344,26.6923,26.6923,122600.0
2007-07-06 09:50:00,37.54,37.54,37.39,37.43,69200.0,26.6851,26.6851,26.5785,26.6069,69200.0
2007-07-06 09:55:00,37.43,37.5,37.38,37.45,83200.0,26.6069,26.6567,26.5714,26.6212,83200.0
2007-07-06 10:00:00,37.46,37.59,37.45,37.56,134000.0,26.6283,26.7207,26.6212,26.6994,134000.0
2007-07-06 10:05:00,37.56,37.63,37.52,37.53,73200.0,26.6994,26.7491,26.6709,26.678,73200.0
2007-07-06 10:10:00,37.54,37.58,37.48,37.55,112200.0,26.6851,26.7136,26.6425,26.6923,112200.0
2007-07-06 10:15:00,37.56,37.61,37.55,37.56,47200.0,26.6994,26.7349,26.6923,26.6994,47200.0
2007-07-06 10:20:00,37.56,37.58,37.49,37.49,63000.0,26.6994,26.7136,26.6496,26.6496,63000.0
2007-07-06 10:25:00,37.49,37.7,37.45,37.7,152800.0,26.6496,26.7989,26.6212,26.7989,152800.0
2007-07-06 10:30:00,37.7,37.84,37.63,37.73,250000.0,26.7989,26.8984,26.7491,26.8202,250000.0
2007-07-06 10:35:00,37.73,37.76,37.61,37.63,100200.0,26.8202,26.8415,26.7349,26.7491,100200.0
2007-07-06 10:40:00,37.64,37.7,37.58,37.7,145000.0,26.7562,26.7989,26.7136,26.7989,145000.0
2007-07-06 10:45:00,37.7,37.82,37.7,37.79,62200.0,26.7989,26.8842,26.7989,26.8629,62200.0
2007-07-06 10:50:00,37.79,37.84,37.77,37.83,102000.0,26.8629,26.8984,26.8486,26.8913,102000.0
2007-07-06 10:55:00,37.82,37.83,37.79,37.79,105800.0,26.8842,26.8913,26.8629,26.8629,105800.0
2007-07-06 11:00:00,37.79,37.81,37.77,37.79,65000.0,26.8629,26.8771,26.8486,26.8629,65000.0
2007-07-06 11:05:00,37.8,37.83,37.77,37.77,87600.0,26.87,26.8913,26.8486,26.8486,87600.0
2007-07-06 11:10:00,37.79,37.8,37.77,37.77,56000.0,26.8629,26.87,26.8486,26.8486,56000.0
2007-07-06 11:15:00,37.77,37.79,37.74,37.78,56200.0,26.8486,26.8629,26.8273,26.8557,56200.0
2007-07-06 11:20:00,37.79,37.83,37.77,37.8,105000.0,26.8629,26.8913,26.8486,26.87,105000.0
2007-07-06 11:25:00,37.8,37.8,37.75,37.76,58200.0,26.87,26.87,26.8344,26.8415,58200.0
2007-07-06 11:30:00,37.76,37.83,37.75,37.81,53400.0,26.8415,26.8913,26.8344,26.8771,53400.0
2007-07-06 11:35:00,37.81,37.88,37.81,37.88,80600.0,26.8771,26.9268,26.8771,26.9268,80600.0
2007-07-06 11:40:00,37.88,37.88,37.81,37.81,45600.0,26.9268,26.9268,26.8771,26.8771,45600.0
2007-07-06 11:45:00,37.82,37.83,37.81,37.83,79200.0,26.8842,26.8913,26.8771,26.8913,79200.0
2007-07-06 11:50:00,37.83,37.83,37.81,37.82,105200.0,26.8913,26.8913,26.8771,26.8842,105200.0
2007-07-06 11:55:00,37.83,37.9,37.83,37.88,35400.0,26.8913,26.941,26.8913,26.9268,35400.0
2007-07-06 12:00:00,37.88,37.93,37.88,37.92,42800.0,26.9268,26.9624,26.9268,26.9553,42800.0
2007-07-06 12:05:00,37.92,37.97,37.92,37.94,68000.0,26.9553,26.9908,26.9553,26.9695,68000.0
2007-07-06 12:10:00,37.94,37.94,37.87,37.87,93600.0,26.9695,26.9695,26.9197,26.9197,93600.0
2007-07-06 12:15:00,37.86,37.9,37.85,37.87,59800.0,26.9126,26.941,26.9055,26.9197,59800.0
2007-07-06 12:20:00,37.88,37.88,37.85,37.85,48400.0,26.9268,26.9268,26.9055,26.9055,48400.0
2007-07-06 12:25:00,37.85,37.88,37.83,37.83,61400.0,26.9055,26.9268,26.8913,26.8913,61400.0
2007-07-06 12:30:00,37.83,37.84,37.77,37.79,63400.0,26.8913,26.8984,26.8486,26.8629,63400.0
2007-07-06 12:35:00,37.79,37.82,37.73,37.73,47400.0,26.8629,26.8842,26.8202,26.8202,47400.0
2007-07-06 12:40:00,37.73,37.73,37.69,37.7,75200.0,26.8202,26.8202,26.7918,26.7989,75200.0
2007-07-06 12:45:00,37.7,37.71,37.66,37.68,36400.0,26.7989,26.806,26.7704,26.7847,36400.0
2007-07-06 12:50:00,37.68,37.7,37.66,37.7,22800.0,26.7847,26.7989,26.7704,26.7989,22800.0
2007-07-06 12:55:00,37.69,37.69,37.66,37.67,8400.0,26.7918,26.7918,26.7704,26.7776,8400.0
2007-07-06 13:00:00,37.67,37.67,37.63,37.63,65600.0,26.7776,26.7776,26.7491,26.7491,65600.0
2007-07-06 13:05:00,37.63,37.65,37.59,37.6,48000.0,26.7491,26.7633,26.7207,26.7278,48000.0
2007-07-06 13:10:00,37.6,37.6,37.57,37.59,64200.0,26.7278,26.7278,26.7065,26.7207,64200.0
2007-07-06 13:15:00,37.59,37.61,37.49,37.49,69800.0,26.7207,26.7349,26.6496,26.6496,69800.0
2007-07-06 13:20:00,37.49,37.58,37.48,37.52,64800.0,26.6496,26.7136,26.6425,26.6709,64800.0
2007-07-06 13:25:00,37.51,37.51,37.45,37.47,87400.0,26.6638,26.6638,26.6212,26.6354,87400.0
2007-07-06 13:30:00,37.48,37.56,37.46,37.52,54800.0,26.6425,26.6994,26.6283,26.6709,54800.0
2007-07-06 13:35:00,37.53,37.53,37.48,37.49,35600.0,26.678,26.678,26.6425,26.6496,35600.0
2007-07-06 13:40:00,37.49,37.5,37.38,37.43,54200.0,26.6496,26.6567,26.5714,26.6069,54200.0
2007-07-06 13:45:00,37.43,37.49,37.43,37.49,21800.0,26.6069,26.6496,26.6069,26.6496,21800.0
2007-07-06 13:50:00,37.49,37.5,37.47,37.5,21200.0,26.6496,26.6567,26.6354,26.6567,21200.0
2007-07-06 13:55:00,37.5,37.55,37.49,37.5,24000.0,26.6567,26.6923,26.6496,26.6567,24000.0
2007-07-06 14:00:00,37.5,37.52,37.46,37.48,46000.0,26.6567,26.6709,26.6283,26.6425,46000.0
2007-07-06 14:05:00,37.48,37.51,37.47,37.51,15800.0,26.6425,26.6638,26.6354,26.6638,15800.0
2007-07-06 14:10:00,37.52,37.57,37.52,37.55,36000.0,26.6709,26.7065,26.6709,26.6923,36000.0
2007-07-06 14:15:00,37.56,37.59,37.51,37.54,19200.0,26.6994,26.7207,26.6638,26.6851,19200.0
2007-07-06 14:20:00,37.55,37.58,37.54,37.55,28200.0,26.6923,26.7136,26.6851,26.6923,28200.0
2007-07-06 14:25:00,37.55,37.6,37.55,37.6,24600.0,26.6923,26.7278,26.6923,26.7278,24600.0
2007-07-06 14:30:00,37.59,37.65,37.59,37.62,23000.0,26.7207,26.7633,26.7207,26.742,23000.0
2007-07-06 14:35:00,37.62,37.65,37.62,37.63,21600.0,26.742,26.7633,26.742,26.7491,21600.0
2007-07-06 14:40:00,37.63,37.63,37.59,37.63,25400.0,26.7491,26.7491,26.7207,26.7491,25400.0
2007-07-06 14:45:00,37.62,37.63,37.56,37.58,30400.0,26.742,26.7491,26.6994,26.7136,30400.0
2007-07-06 14:50:00,37.58,37.6,37.56,37.56,15400.0,26.7136,26.7278,26.6994,26.6994,15400.0
2007-07-06 14:55:00,37.56,37.56,37.54,37.56,40600.0,26.6994,26.6994,26.6851,26.6994,40600.0
2007-07-06 15:00:00,37.55,37.57,37.55,37.57,24200.0,26.6923,26.7065,26.6923,26.7065,24200.0
2007-07-06 15:05:00,37.58,37.6,37.57,37.6,30600.0,26.7136,26.7278,26.7065,26.7278,30600.0
2007-07-06 15:10:00,37.6,37.65,37.56,37.56,52400.0,26.7278,26.7633,26.6994,26.6994,52400.0
2007-07-06 15:15:00,37.56,37.57,37.54,37.56,61800.0,26.6994,26.7065,26.6851,26.6994,61800.0
2007-07-06 15:20:00,37.56,37.59,37.54,37.56,40400.0,26.6994,26.7207,26.6851,26.6994,40400.0
2007-07-06 15:25:00,37.56,37.62,37.53,37.59,69600.0,26.6994,26.742,26.678,26.7207,69600.0
2007-07-06 15:30:00,37.59,37.61,37.54,37.54,65400.0,26.7207,26.7349,26.6851,26.6851,65400.0
2007-07-06 15:35:00,37.55,37.56,37.51,37.52,51200.0,26.6923,26.6994,26.6638,26.6709,51200.0
2007-07-06 15:40:00,37.52,37.53,37.47,37.47,67200.0,26.6709,26.678,26.6354,26.6354,67200.0
2007-07-06 15:45:00,37.47,37.48,37.42,37.47,89200.0,26.6354,26.6425,26.5998,26.6354,89200.0
2007-07-06 15:50:00,37.47,37.48,37.41,37.43,67800.0,26.6354,26.6425,26.5927,26.6069,67800.0
2007-07-06 15:55:00,37.43,37.52,37.42,37.52,80000.0,26.6069,26.6709,26.5998,26.6709,80000.0
2007-07-09 09:30:00,37.27,37.33,37.03,37.09,165400.0,26.4932,26.5359,26.3226,26.3653,165400.0
2007-07-09 09:35:00,37.09,37.19,37.07,37.13,225800.0,26.3653,26.4363,26.351,26.3937,225800.0
2007-07-09 09:40:00,37.13,37.37,37.13,37.24,319600.0,26.3937,26.5643,26.3937,26.4719,319600.0
2007-07-09 09:45:00,37.26,37.37,37.23,37.29,117800.0,26.4861,26.5643,26.4648,26.5074,117800.0
2007-07-09 09:50:00,37.31,37.52,37.3,37.51,144600.0,26.5216,26.6709,26.5145,26.6638,144600.0
2007-07-09 09:55:00,37.51,37.6,37.48,37.5,65800.0,26.6638,26.7278,26.6425,26.6567,65800.0
2007-07-09 10:00:00,37.49,37.62,37.49,37.6,103200.0,26.6496,26.742,26.6496,26.7278,103200.0
2007-07-09 10:05:00,37.6,37.63,37.55,37.63,78000.0,26.7278,26.7491,26.6923,26.7491,78000.0
2007-07-09 10:10:00,37.64,37.68,37.61,37.68,38800.0,26.7562,26.7847,26.7349,26.7847,38800.0
2007-07-09 10:15:00,37.68,37.72,37.62,37.72,65200.0,26.7847,26.8131,26.742,26.8131,65200.0
2007-07-09 10:20:00,37.72,37.75,37.62,37.64,82000.0,26.8131,26.8344,26.742,26.7562,82000.0
2007-07-09 10:25:00,37.63,37.65,37.61,37.63,57000.0,26.7491,26.7633,26.7349,26.7491,57000.0
2007-07-09 10:30:00,37.63,37.65,37.6,37.64,62600.0,26.7491,26.7633,26.7278,26.7562,62600.0
2007-07-09 10:35:00,37.64,37.65,37.54,37.55,100200.0,26.7562,26.7633,26.6851,26.6923,100200.0
2007-07-09 10:40:00,37.56,37.63,37.33,37.35,157800.0,26.6994,26.7491,26.5359,26.5501,157800.0
2007-07-09 10:45:00,37.35,37.4,37.34,37.38,30400.0,26.5501,26.5856,26.543,26.5714,30400.0
2007-07-09 10:50:00,37.38,37.56,37.37,37.55,73000.0,26.5714,26.6994,26.5643,26.6923,73000.0
2007-07-09 10:55:00,37.56,37.57,37.5,37.5,23000.0,26.6994,26.7065,26.6567,26.6567,23000.0
2007-07-09 11:00:00,37.47,37.52,37.46,37.47,47400.0,26.6354,26.6709,26.6283,26.6354,47400.0
2007-07-09 11:05:00,37.47,37.49,37.44,37.48,31000.0,26.6354,26.6496,26.6141,26.6425,31000.0
2007-07-09 11:10:00,37.47,37.47,37.4,37.41,32400.0,26.6354,26.6354,26.5856,26.5927,32400.0
2007-07-09 11:15:00,37.42,37.42,37.36,37.41,41400.0,26.5998,26.5998,26.5572,26.5927,41400.0
2007-07-09 11:20:00,37.41,37.47,37.41,37.45,37400.0,26.5927,26.6354,26.5927,26.6212,37400.0
2007-07-09 11:25:00,37.44,37.52,37.44,37.5,45800.0,26.6141,26.6709,26.6141,26.6567,45800.0
2007-07-09 11:30:00,37.5,37.52,37.48,37.51,36200.0,26.6567,26.6709,26.6425,26.6638,36200.0
2007-07-09 11:35:00,37.51,37.51,37.45,37.49,39000.0,26.6638,26.6638,26.6212,26.6496,39000.0
2007-07-09 11:40:00,37.49,37.5,37.43,37.47,41600.0,26.6496,26.6567,26.6069,26.6354,41600.0
2007-07-09 11:45:00,37.47,37.48,37.38,37.4,28200.0,26.6354,26.6425,26.5714,26.5856,28200.0
2007-07-09 11:50:00,37.4,37.42,37.38,37.41,29600.0,26.5856,26.5998,26.5714,26.5927,29600.0
2007-07-09 11:55:00,37.41,37.48,37.39,37.42,45200.0,26.5927,26.6425,26.5785,26.5998,45200.0
2007-07-09 12:00:00,37.43,37.44,37.41,37.42,14800.0,26.6069,26.6141,26.5927,26.5998,14800.0
2007-07-09 12:05:00,37.42,37.43,37.38,37.42,28800.0,26.5998,26.6069,26.5714,26.5998,28800.0
2007-07-09 12:10:00,37.42,37.43,37.39,37.39,13400.0,26.5998,26.6069,26.5785,26.5785,13400.0
2007-07-09 12:15:00,37.4,37.48,37.39,37.48,25400.0,26.5856,26.6425,26.5785,26.6425,25400.0
2007-07-09 12:20:00,37.48,37.48,37.43,37.43,13600.0,26.6425,26.6425,26.6069,26.6069,13600.0
2007-07-09 12:25:00,37.42,37.48,37.42,37.48,31200.0,26.5998,26.6425,26.5998,26.6425,31200.0
2007-07-09 12:30:00,37.48,37.55,37.47,37.52,29800.0,26.6425,26.6923,26.6354,26.6709,29800.0
2007-07-09 12:35:00,37.51,37.52,37.44,37.47,23000.0,26.6638,26.6709,26.6141,26.6354,23000.0
2007-07-09 12:40:00,37.45,37.45,37.33,37.33,30000.0,26.6212,26.6212,26.5359,26.5359,30000.0
2007-07-09 12:45:00,37.35,37.4,37.34,37.4,19000.0,26.5501,26.5856,26.543,26.5856,19000.0
2007-07-09 12:50:00,37.4,37.4,37.34,37.38,33400.0,26.5856,26.5856,26.543,26.5714,33400.0
2007-07-09 12:55:00,37.37,37.38,37.33,37.38,17800.0,26.5643,26.5714,26.5359,26.5714,17800.0
2007-07-09 13:00:00,37.37,37.41,37.35,37.38,29200.0,26.5643,26.5927,26.5501,26.5714,29200.0
2007-07-09 13:05:00,37.4,37.4,37.31,37.36,19400.0,26.5856,26.5856,26.5216,26.5572,19400.0
2007-07-09 13:10:00,37.35,37.38,37.34,37.38,20400.0,26.5501,26.5714,26.543,26.5714,20400.0
2007-07-09 13:15:00,37.37,37.39,37.34,37.35,23600.0,26.5643,26.5785,26.543,26.5501,23600.0
2007-07-09 13:20:00,37.35,37.38,37.33,37.38,22400.0,26.5501,26.5714,26.5359,26.5714,22400.0
2007-07-09 13:25:00,37.38,37.42,37.35,37.36,17200.0,26.5714,26.5998,26.5501,26.5572,17200.0
2007-07-09 13:30:00,37.37,37.37,37.34,37.35,10600.0,26.5643,26.5643,26.543,26.5501,10600.0
2007-07-09 13:35:00,37.35,37.38,37.35,37.38,14800.0,26.5501,26.5714,26.5501,26.5714,14800.0
2007-07-09 13:40:00,37.39,37.4,37.26,37.27,55000.0,26.5785,26.5856,26.4861,26.4932,55000.0
2007-07-09 13:45:00,37.27,37.35,37.27,37.35,17000.0,26.4932,26.5501,26.4932,26.5501,17000.0
2007-07-09 13:50:00,37.35,37.39,37.33,37.35,23600.0,26.5501,26.5785,26.5359,26.5501,23600.0
2007-07-09 13:55:00,37.35,37.35,37.33,37.33,54200.0,26.5501,26.5501,26.5359,26.5359,54200.0
2007-07-09 14:00:00,37.33,37.34,37.3,37.31,21600.0,26.5359,26.543,26.5145,26.5216,21600.0
2007-07-09 14:05:00,37.31,37.31,37.28,37.29,19600.0,26.5216,26.5216,26.5003,26.5074,19600.0
2007-07-09 14:10:00,37.28,37.31,37.26,37.27,28600.0,26.5003,26.5216,26.4861,26.4932,28600.0
2007-07-09 14:15:00,37.27,37.28,37.23,37.28,39200.0,26.4932,26.5003,26.4648,26.5003,39200.0
2007-07-09 14:20:00,37.27,37.31,37.24,37.24,24000.0,26.4932,26.5216,26.4719,26.4719,24000.0
2007-07-09 14:25:00,37.24,37.27,37.22,37.26,30200.0,26.4719,26.4932,26.4577,26.4861,30200.0
2007-07-09 14:30:00,37.26,37.35,37.24,37.35,58400.0,26.4861,26.5501,26.4719,26.5501,58400.0
2007-07-09 14:35:00,37.35,37.41,37.33,37.38,43200.0,26.5501,26.5927,26.5359,26.5714,43200.0
2007-07-09 14:40:00,37.37,37.38,37.32,37.38,36000.0,26.5643,26.5714,26.5288,26.5714,36000.0
2007-07-09 14:45:00,37.38,37.47,37.38,37.41,42800.0,26.5714,26.6354,26.5714,26.5927,42800.0
2007-07-09 14:50:00,37.42,37.46,37.41,37.42,28000.0,26.5998,26.6283,26.5927,26.5998,28000.0
2007-07-09 14:55:00,37.42,37.47,37.41,37.45,31000.0,26.5998,26.6354,26.5927,26.6212,31000.0
2007-07-09 15:00:00,37.45,37.47,37.42,37.44,38600.0,26.6212,26.6354,26.5998,26.6141,38600.0
2007-07-09 15:05:00,37.43,37.43,37.38,37.4,43000.0,26.6069,26.6069,26.5714,26.5856,43000.0
2007-07-09 15:10:00,37.4,37.44,37.38,37.38,36400.0,26.5856,26.6141,26.5714,26.5714,36400.0
2007-07-09 15:15:00,37.38,37.4,37.36,37.37,42600.0,26.5714,26.5856,26.5572,26.5643,42600.0
2007-07-09 15:20:00,37.37,37.38,37.31,37.31,42000.0,26.5643,26.5714,26.5216,26.5216,42000.0
2007-07-09 15:25:00,37.31,37.34,37.29,37.34,57200.0,26.5216,26.543,26.5074,26.543,57200.0
2007-07-09 15:30:00,37.34,37.38,37.33,37.37,46400.0,26.543,26.5714,26.5359,26.5643,46400.0
2007-07-09 15:35:00,37.38,37.38,37.33,37.33,48800.0,26.5714,26.5714,26.5359,26.5359,48800.0
2007-07-09 15:40:00,37.33,37.33,37.29,37.32,70400.0,26.5359,26.5359,26.5074,26.5288,70400.0
2007-07-09 15:45:00,37.32,37.34,37.29,37.31,61600.0,26.5288,26.543,26.5074,26.5216,61600.0
2007-07-09 15:50:00,37.32,37.32,37.21,37.23,101600.0,26.5288,26.5288,26.4506,26.4648,101600.0
2007-07-09 15:55:00,37.24,37.27,37.2,37.23,113600.0,26.4719,26.4932,26.4435,26.4648,113600.0
2007-07-10 09:30:00,37.03,37.08,36.91,37.05,89000.0,26.3226,26.3582,26.2373,26.3368,89000.0
2007-07-10 09:35:00,37.04,37.1,37.02,37.04,84200.0,26.3297,26.3724,26.3155,26.3297,84200.0
2007-07-10 09:40:00,37.06,37.08,36.95,37.02,128600.0,26.3439,26.3582,26.2657,26.3155,128600.0
2007-07-10 09:45:00,37.02,37.09,37.01,37.08,108200.0,26.3155,26.3653,26.3084,26.3582,108200.0
2007-07-10 09:50:00,37.09,37.15,37.05,37.13,93400.0,26.3653,26.4079,26.3368,26.3937,93400.0
2007-07-10 09:55:00,37.14,37.24,37.14,37.2,131000.0,26.4008,26.4719,26.4008,26.4435,131000.0
2007-07-10 10:00:00,37.19,37.2,37.11,37.14,66000.0,26.4363,26.4435,26.3795,26.4008,66000.0
2007-07-10 10:05:00,37.15,37.18,37.08,37.16,64200.0,26.4079,26.4292,26.3582,26.415,64200.0
2007-07-10 10:10:00,37.17,37.22,37.13,37.21,39000.0,26.4221,26.4577,26.3937,26.4506,39000.0
2007-07-10 10:15:00,37.21,37.37,37.21,37.35,67000.0,26.4506,26.5643,26.4506,26.5501,67000.0
2007-07-10 10:20:00,37.35,37.45,37.35,37.44,43200.0,26.5501,26.6212,26.5501,26.6141,43200.0
2007-07-10 10:25:00,37.44,37.49,37.29,37.3,105000.0,26.6141,26.6496,26.5074,26.5145,105000.0
2007-07-10 10:30:00,37.29,37.41,37.22,37.38,106200.0,26.5074,26.5927,26.4577,26.5714,106200.0
2007-07-10 10:35:00,37.38,37.47,37.33,37.39,99400.0,26.5714,26.6354,26.5359,26.5785,99400.0
2007-07-10 10:40:00,37.4,37.41,37.29,37.29,85400.0,26.5856,26.5927,26.5074,26.5074,85400.0
2007-07-10 10:45:00,37.3,37.32,37.18,37.2,103600.0,26.5145,26.5288,26.4292,26.4435,103600.0
2007-07-10 10:50:00,37.2,37.3,37.19,37.28,79200.0,26.4435,26.5145,26.4363,26.5003,79200.0
2007-07-10 10:55:00,37.29,37.37,37.26,37.31,77800.0,26.5074,26.5643,26.4861,26.5216,77800.0
2007-07-10 11:00:00,37.32,37.41,37.32,37.37,54600.0,26.5288,26.5927,26.5288,26.5643,54600.0
2007-07-10 11:05:00,37.36,37.41,37.33,37.38,57200.0,26.5572,26.5927,26.5359,26.5714,57200.0
2007-07-10 11:10:00,37.38,37.39,37.32,37.39,57400.0,26.5714,26.5785,26.5288,26.5785,57400.0
2007-07-10 11:15:00,37.4,37.45,37.35,37.43,108400.0,26.5856,26.6212,26.5501,26.6069,108400.0
2007-07-10 11:20:00,37.44,37.48,37.44,37.48,80800.0,26.6141,26.6425,26.6141,26.6425,80800.0
2007-07-10 11:25:00,37.47,37.48,37.44,37.44,52200.0,26.6354,26.6425,26.6141,26.6141,52200.0
2007-07-10 11:30:00,37.44,37.48,37.44,37.46,43600.0,26.6141,26.6425,26.6141,26.6283,43600.0
2007-07-10 11:35:00,37.44,37.47,37.43,37.45,39200.0,26.6141,26.6354,26.6069,26.6212,39200.0
2007-07-10 11:40:00,37.46,37.54,37.45,37.54,137200.0,26.6283,26.6851,26.6212,26.6851,137200.0
2007-07-10 11:45:00,37.54,37.55,37.49,37.49,38800.0,26.6851,26.6923,26.6496,26.6496,38800.0
2007-07-10 11:50:00,37.49,37.54,37.48,37.54,41000.0,26.6496,26.6851,26.6425,26.6851,41000.0
2007-07-10 11:55:00,37.54,37.56,37.5,37.51,75600.0,26.6851,26.6994,26.6567,26.6638,75600.0
2007-07-10 12:00:00,37.51,37.57,37.48,37.48,57000.0,26.6638,26.7065,26.6425,26.6425,57000.0
2007-07-10 12:05:00,37.48,37.52,37.48,37.49,39800.0,26.6425,26.6709,26.6425,26.6496,39800.0
2007-07-10 12:10:00,37.49,37.5,37.4,37.42,48000.0,26.6496,26.6567,26.5856,26.5998,48000.0
2007-07-10 12:15:00,37.42,37.48,37.41,37.45,57200.0,26.5998,26.6425,26.5927,26.6212,57200.0
2007-07-10 12:20:00,37.45,37.46,37.42,37.44,38600.0,26.6212,26.6283,26.5998,26.6141,38600.0
2007-07-10 12:25:00,37.44,37.46,37.4,37.42,34600.0,26.6141,26.6283,26.5856,26.5998,34600.0
2007-07-10 12:30:00,37.42,37.47,37.42,37.47,26800.0,26.5998,26.6354,26.5998,26.6354,26800.0
2007-07-10 12:35:00,37.47,37.57,37.47,37.55,38000.0,26.6354,26.7065,26.6354,26.6923,38000.0
2007-07-10 12:40:00,37.55,37.6,37.54,37.56,83200.0,26.6923,26.7278,26.6851,26.6994,83200.0
2007-07-10 12:45:00,37.56,37.6,37.55,37.6,59000.0,26.6994,26.7278,26.6923,26.7278,59000.0
2007-07-10 12:50:00,37.59,37.63,37.57,37.63,69000.0,26.7207,26.7491,26.7065,26.7491,69000.0
2007-07-10 12:55:00,37.62,37.68,37.62,37.68,34800.0,26.742,26.7847,26.742,26.7847,34800.0
2007-07-10 13:00:00,37.68,37.73,37.65,37.67,72400.0,26.7847,26.8202,26.7633,26.7776,72400.0
2007-07-10 13:05:00,37.66,37.67,37.59,37.63,44000.0,26.7704,26.7776,26.7207,26.7491,44000.0
2007-07-10 13:10:00,37.63,37.73,37.63,37.67,36200.0,26.7491,26.8202,26.7491,26.7776,36200.0
2007-07-10 13:15:00,37.67,37.68,37.55,37.6,42000.0,26.7776,26.7847,26.6923,26.7278,42000.0
2007-07-10 13:20:00,37.58,37.58,37.46,37.51,60200.0,26.7136,26.7136,26.6283,26.6638,60200.0
2007-07-10 13:25:00,37.51,37.51,37.41,37.42,142600.0,26.6638,26.6638,26.5927,26.5998,142600.0
2007-07-10 13:30:00,37.42,37.44,37.39,37.44,32200.0,26.5998,26.6141,26.5785,26.6141,32200.0
2007-07-10 13:35:00,37.44,37.49,37.43,37.46,82800.0,26.6141,26.6496,26.6069,26.6283,82800.0
2007-07-10 13:40:00,37.46,37.46,37.42,37.46,29800.0,26.6283,26.6283,26.5998,26.6283,29800.0
2007-07-10 13:45:00,37.46,37.47,37.27,37.27,89800.0,26.6283,26.6354,26.4932,26.4932,89800.0
2007-07-10 13:50:00,37.27,37.4,37.18,37.37,79400.0,26.4932,26.5856,26.4292,26.5643,79400.0
2007-07-10 13:55:00,37.38,37.38,37.27,37.35,68000.0,26.5714,26.5714,26.4932,26.5501,68000.0
2007-07-10 14:00:00,37.35,37.39,37.23,37.33,56400.0,26.5501,26.5785,26.4648,26.5359,56400.0
2007-07-10 14:05:00,37.33,37.4,37.29,37.32,44200.0,26.5359,26.5856,26.5074,26.5288,44200.0
2007-07-10 14:10:00,37.29,37.37,37.28,37.31,47400.0,26.5074,26.5643,26.5003,26.5216,47400.0
2007-07-10 14:15:00,37.31,37.41,37.3,37.38,46000.0,26.5216,26.5927,26.5145,26.5714,46000.0
2007-07-10 14:20:00,37.4,37.45,37.37,37.44,50800.0,26.5856,26.6212,26.5643,26.6141,50800.0
2007-07-10 14:25:00,37.43,37.44,37.37,37.42,44000.0,26.6069,26.6141,26.5643,26.5998,44000.0
2007-07-10 14:30:00,37.41,37.46,37.37,37.43,83600.0,26.5927,26.6283,26.5643,26.6069,83600.0
2007-07-10 14:35:00,37.43,37.46,37.42,37.46,52400.0,26.6069,26.6283,26.5998,26.6283,52400.0
2007-07-10 14:40:00,37.46,37.49,37.44,37.45,49000.0,26.6283,26.6496,26.6141,26.6212,49000.0
2007-07-10 14:45:00,37.46,37.5,37.38,37.4,64800.0,26.6283,26.6567,26.5714,26.5856,64800.0
2007-07-10 14:50:00,37.4,37.45,37.4,37.45,33400.0,26.5856,26.6212,26.5856,26.6212,33400.0
2007-07-10 14:55:00,37.45,37.45,37.38,37.4,32800.0,26.6212,26.6212,26.5714,26.5856,32800.0
2007-07-10 15:00:00,37.4,37.47,37.4,37.42,43400.0,26.5856,26.6354,26.5856,26.5998,43400.0
2007-07-10 15:05:00,37.42,37.42,37.34,37.38,61400.0,26.5998,26.5998,26.543,26.5714,61400.0
2007-07-10 15:10:00,37.38,37.42,37.35,37.38,87800.0,26.5714,26.5998,26.5501,26.5714,87800.0
2007-07-10 15:15:00,37.38,37.43,37.35,37.4,48600.0,26.5714,26.6069,26.5501,26.5856,48600.0
2007-07-10 15:20:00,37.4,37.43,37.37,37.4,56400.0,26.5856,26.6069,26.5643,26.5856,56400.0
2007-07-10 15:25:00,37.39,37.4,37.34,37.35,66800.0,26.5785,26.5856,26.543,26.5501,66800.0
2007-07-10 15:30:00,37.35,37.35,37.29,37.31,66200.0,26.5501,26.5501,26.5074,26.5216,66200.0
2007-07-10 15:35:00,37.31,37.34,37.26,37.26,71200.0,26.5216,26.543,26.4861,26.4861,71200.0
2007-07-10 15:40:00,37.25,37.26,37.16,37.16,105600.0,26.479,26.4861,26.415,26.415,105600.0
2007-07-10 15:45:00,37.16,37.17,37.14,37.16,104000.0,26.415,26.4221,26.4008,26.415,104000.0
2007-07-10 15:50:00,37.16,37.21,37.15,37.17,91600.0,26.415,26.4506,26.4079,26.4221,91600.0
2007-07-10 15:55:00,37.17,37.18,37.09,37.1,142800.0,26.4221,26.4292,26.3653,26.3724,142800.0
2007-07-11 09:30:00,36.58,36.89,36.58,36.87,96000.0,26.0027,26.2231,26.0027,26.2089,96000.0
2007-07-11 09:35:00,36.92,36.94,36.77,36.85,105800.0,26.2444,26.2586,26.1378,26.1947,105800.0
2007-07-11 09:40:00,36.84,36.85,36.73,36.73,71600.0,26.1876,26.1947,26.1094,26.1094,71600.0
2007-07-11 09:45:00,36.73,36.86,36.71,36.86,86000.0,26.1094,26.2018,26.0951,26.2018,86000.0
2007-07-11 09:50:00,36.87,36.87,36.68,36.69,86200.0,26.2089,26.2089,26.0738,26.0809,86200.0
2007-07-11 09:55:00,36.69,36.79,36.63,36.78,44000.0,26.0809,26.152,26.0383,26.1449,44000.0
2007-07-11 10:00:00,36.79,36.79,36.65,36.69,90200.0,26.152,26.152,26.0525,26.0809,90200.0
2007-07-11 10:05:00,36.7,36.71,36.66,36.68,94800.0,26.088,26.0951,26.0596,26.0738,94800.0
2007-07-11 10:10:00,36.68,36.73,36.68,36.71,79400.0,26.0738,26.1094,26.0738,26.0951,79400.0
2007-07-11 10:15:00,36.69,36.87,36.69,36.87,87400.0,26.0809,26.2089,26.0809,26.2089,87400.0
2007-07-11 10:20:00,36.86,36.88,36.8,36.84,160200.0,26.2018,26.216,26.1591,26.1876,160200.0
2007-07-11 10:25:00,36.84,36.85,36.73,36.8,122400.0,26.1876,26.1947,26.1094,26.1591,122400.0
2007-07-11 10:30:00,36.81,36.89,36.72,36.75,232800.0,26.1662,26.2231,26.1022,26.1236,232800.0
2007-07-11 10:35:00,36.75,36.81,36.73,36.74,101200.0,26.1236,26.1662,26.1094,26.1165,101200.0
2007-07-11 10:40:00,36.73,36.76,36.64,36.66,84800.0,26.1094,26.1307,26.0454,26.0596,84800.0
2007-07-11 10:45:00,36.66,36.71,36.63,36.69,62000.0,26.0596,26.0951,26.0383,26.0809,62000.0
2007-07-11 10:50:00,36.69,36.85,36.68,36.84,41600.0,26.0809,26.1947,26.0738,26.1876,41600.0
2007-07-11 10:55:00,36.83,36.88,36.79,36.87,135000.0,26.1804,26.216,26.152,26.2089,135000.0
2007-07-11 11:00:00,36.87,37.02,36.87,37.02,69000.0,26.2089,26.3155,26.2089,26.3155,69000.0
2007-07-11 11:05:00,37.01,37.01,36.93,37.01,45800.0,26.3084,26.3084,26.2515,26.3084,45800.0
2007-07-11 11:10:00,36.99,37.01,36.91,36.98,46800.0,26.2942,26.3084,26.2373,26.2871,46800.0
2007-07-11 11:15:00,36.98,37.02,36.96,37.0,32400.0,26.2871,26.3155,26.2729,26.3013,32400.0
2007-07-11 11:20:00,37.0,37.0,36.93,36.96,47800.0,26.3013,26.3013,26.2515,26.2729,47800.0
2007-07-11 11:25:00,36.96,36.98,36.91,36.92,30800.0,26.2729,26.2871,26.2373,26.2444,30800.0
2007-07-11 11:30:00,36.9,36.98,36.9,36.96,23600.0,26.2302,26.2871,26.2302,26.2729,23600.0
2007-07-11 11:35:00,36.96,36.99,36.93,36.97,38600.0,26.2729,26.2942,26.2515,26.28,38600.0
2007-07-11 11:40:00,36.97,36.98,36.9,36.92,44200.0,26.28,26.2871,26.2302,26.2444,44200.0
2007-07-11 11:45:00,36.93,36.94,36.92,36.94,18200.0,26.2515,26.2586,26.2444,26.2586,18200.0
2007-07-11 11:50:00,36.94,36.97,36.91,36.95,64400.0,26.2586,26.28,26.2373,26.2657,64400.0
2007-07-11 11:55:00,36.96,37.02,36.94,37.01,43000.0,26.2729,26.3155,26.2586,26.3084,43000.0
2007-07-11 12:00:00,37.01,37.07,36.99,36.99,30400.0,26.3084,26.351,26.2942,26.2942,30400.0
2007-07-11 12:05:00,36.99,37.03,36.98,37.02,34600.0,26.2942,26.3226,26.2871,26.3155,34600.0
2007-07-11 12:10:00,37.02,37.08,37.01,37.05,48400.0,26.3155,26.3582,26.3084,26.3368,48400.0
2007-07-11 12:15:00,37.05,37.09,37.01,37.04,78400.0,26.3368,26.3653,26.3084,26.3297,78400.0
2007-07-11 12:20:00,37.04,37.14,37.02,37.1,69400.0,26.3297,26.4008,26.3155,26.3724,69400.0
2007-07-11 12:25:00,37.09,37.13,37.09,37.13,56800.0,26.3653,26.3937,26.3653,26.3937,56800.0
2007-07-11 12:30:00,37.13,37.17,37.12,37.13,31000.0,26.3937,26.4221,26.3866,26.3937,31000.0
2007-07-11 12:35:00,37.14,37.21,37.14,37.16,36600.0,26.4008,26.4506,26.4008,26.415,36600.0
2007-07-11 12:40:00,37.15,37.16,37.05,37.06,71000.0,26.4079,26.415,26.3368,26.3439,71000.0
2007-07-11 12:45:00,37.06,37.07,37.01,37.02,46800.0,26.3439,26.351,26.3084,26.3155,46800.0
2007-07-11 12:50:00,37.03,37.04,36.95,36.98,47000.0,26.3226,26.3297,26.2657,26.2871,47000.0
2007-07-11 12:55:00,36.98,37.01,36.97,37.01,41600.0,26.2871,26.3084,26.28,26.3084,41600.0
2007-07-11 13:00:00,37.01,37.04,36.99,37.0,51600.0,26.3084,26.3297,26.2942,26.3013,51600.0
2007-07-11 13:05:00,37.01,37.04,37.01,37.03,23800.0,26.3084,26.3297,26.3084,26.3226,23800.0
2007-07-11 13:10:00,37.02,37.02,36.97,36.99,31200.0,26.3155,26.3155,26.28,26.2942,31200.0
2007-07-11 13:15:00,37.01,37.04,37.01,37.04,15400.0,26.3084,26.3297,26.3084,26.3297,15400.0
2007-07-11 13:20:00,37.04,37.07,37.02,37.05,132800.0,26.3297,26.351,26.3155,26.3368,132800.0
2007-07-11 13:25:00,37.06,37.1,37.03,37.09,87200.0,26.3439,26.3724,26.3226,26.3653,87200.0
2007-07-11 13:30:00,37.08,37.14,37.08,37.12,70200.0,26.3582,26.4008,26.3582,26.3866,70200.0
2007-07-11 13:35:00,37.13,37.21,37.1,37.19,73000.0,26.3937,26.4506,26.3724,26.4363,73000.0
2007-07-11 13:40:00,37.19,37.2,37.17,37.19,45600.0,26.4363,26.4435,26.4221,26.4363,45600.0
2007-07-11 13:45:00,37.18,37.29,37.18,37.22,96200.0,26.4292,26.5074,26.4292,26.4577,96200.0
2007-07-11 13:50:00,37.22,37.24,37.11,37.19,36200.0,26.4577,26.4719,26.3795,26.4363,36200.0
2007-07-11 13:55:00,37.18,37.18,37.06,37.07,37800.0,26.4292,26.4292,26.3439,26.351,37800.0
2007-07-11 14:00:00,37.08,37.13,37.01,37.04,73200.0,26.3582,26.3937,26.3084,26.3297,73200.0
2007-07-11 14:05:00,37.04,37.1,36.95,37.09,51600.0,26.3297,26.3724,26.2657,26.3653,51600.0
2007-07-11 14:10:00,37.09,37.1,37.02,37.08,41400.0,26.3653,26.3724,26.3155,26.3582,41400.0
2007-07-11 14:15:00,37.09,37.12,37.05,37.12,17600.0,26.3653,26.3866,26.3368,26.3866,17600.0
2007-07-11 14:20:00,37.12,37.15,37.08,37.08,15200.0,26.3866,26.4079,26.3582,26.3582,15200.0
2007-07-11 14:25:00,37.08,37.17,37.08,37.14,24200.0,26.3582,26.4221,26.3582,26.4008,24200.0
2007-07-11 14:30:00,37.15,37.16,37.09,37.16,46200.0,26.4079,26.415,26.3653,26.415,46200.0
2007-07-11 14:35:00,37.16,37.19,37.14,37.15,14000.0,26.415,26.4363,26.4008,26.4079,14000.0
2007-07-11 14:40:00,37.16,37.16,37.09,37.13,32000.0,26.415,26.415,26.3653,26.3937,32000.0
2007-07-11 14:45:00,37.12,37.14,37.08,37.09,15400.0,26.3866,26.4008,26.3582,26.3653,15400.0
2007-07-11 14:50:00,37.09,37.12,37.01,37.01,42600.0,26.3653,26.3866,26.3084,26.3084,42600.0
2007-07-11 14:55:00,37.02,37.06,36.97,37.05,60000.0,26.3155,26.3439,26.28,26.3368,60000.0
2007-07-11 15:00:00,37.05,37.06,36.99,37.03,54600.0,26.3368,26.3439,26.2942,26.3226,54600.0
2007-07-11 15:05:00,37.03,37.08,37.02,37.06,54800.0,26.3226,26.3582,26.3155,26.3439,54800.0
2007-07-11 15:10:00,37.05,37.07,37.02,37.04,49800.0,26.3368,26.351,26.3155,26.3297,49800.0
2007-07-11 15:15:00,37.04,37.04,36.99,37.04,49200.0,26.3297,26.3297,26.2942,26.3297,49200.0
2007-07-11 15:20:00,37.04,37.1,37.02,37.1,61200.0,26.3297,26.3724,26.3155,26.3724,61200.0
2007-07-11 15:25:00,37.09,37.17,37.07,37.1,84000.0,26.3653,26.4221,26.351,26.3724,84000.0
2007-07-11 15:30:00,37.1,37.13,37.06,37.08,47400.0,26.3724,26.3937,26.3439,26.3582,47400.0
2007-07-11 15:35:00,37.07,37.1,37.04,37.1,78800.0,26.351,26.3724,26.3297,26.3724,78800.0
2007-07-11 15:40:00,37.1,37.15,37.08,37.1,54400.0,26.3724,26.4079,26.3582,26.3724,54400.0
2007-07-11 15:45:00,37.1,37.13,37.08,37.13,43400.0,26.3724,26.3937,26.3582,26.3937,43400.0
2007-07-11 15:50:00,37.13,37.18,37.1,37.15,89400.0,26.3937,26.4292,26.3724,26.4079,89400.0
2007-07-11 15:55:00,37.16,37.25,37.15,37.23,142600.0,26.415,26.479,26.4079,26.4648,142600.0
2007-07-12 09:30:00,37.49,37.56,37.38,37.44,114400.0,26.6496,26.6994,26.5714,26.6141,114400.0
2007-07-12 09:35:00,37.44,37.51,37.34,37.42,140600.0,26.6141,26.6638,26.543,26.5998,140600.0
2007-07-12 09:40:00,37.42,37.63,37.41,37.58,46400.0,26.5998,26.7491,26.5927,26.7136,46400.0
2007-07-12 09:45:00,37.58,37.59,37.52,37.55,37000.0,26.7136,26.7207,26.6709,26.6923,37000.0
2007-07-12 09:50:00,37.55,37.55,37.38,37.41,57800.0,26.6923,26.6923,26.5714,26.5927,57800.0
2007-07-12 09:55:00,37.42,37.47,37.4,37.43,25800.0,26.5998,26.6354,26.5856,26.6069,25800.0
2007-07-12 10:00:00,37.45,37.47,37.35,37.37,28000.0,26.6212,26.6354,26.5501,26.5643,28000.0
2007-07-12 10:05:00,37.35,37.37,37.32,37.35,24200.0,26.5501,26.5643,26.5288,26.5501,24200.0
2007-07-12 10:10:00,37.35,37.37,37.26,37.27,57800.0,26.5501,26.5643,26.4861,26.4932,57800.0
2007-07-12 10:15:00,37.27,37.29,37.17,37.17,85200.0,26.4932,26.5074,26.4221,26.4221,85200.0
2007-07-12 10:20:00,37.17,37.23,37.17,37.21,37400.0,26.4221,26.4648,26.4221,26.4506,37400.0
2007-07-12 10:25:00,37.21,37.23,37.19,37.23,21800.0,26.4506,26.4648,26.4363,26.4648,21800.0
2007-07-12 10:30:00,37.24,37.27,36.91,37.14,170000.0,26.4719,26.4932,26.2373,26.4008,170000.0
2007-07-12 10:35:00,37.16,37.16,36.99,36.99,55200.0,26.415,26.415,26.2942,26.2942,55200.0
2007-07-12 10:40:00,37.01,37.02,36.94,36.99,104000.0,26.3084,26.3155,26.2586,26.2942,104000.0
2007-07-12 10:45:00,36.98,37.04,36.98,37.04,86800.0,26.2871,26.3297,26.2871,26.3297,86800.0
2007-07-12 10:50:00,37.04,37.16,37.04,37.14,31200.0,26.3297,26.415,26.3297,26.4008,31200.0
2007-07-12 10:55:00,37.16,37.24,37.1,37.24,47000.0,26.415,26.4719,26.3724,26.4719,47000.0
2007-07-12 11:00:00,37.23,37.28,37.2,37.23,116600.0,26.4648,26.5003,26.4435,26.4648,116600.0
2007-07-12 11:05:00,37.24,37.27,37.22,37.23,30000.0,26.4719,26.4932,26.4577,26.4648,30000.0
2007-07-12 11:10:00,37.22,37.22,37.17,37.2,13800.0,26.4577,26.4577,26.4221,26.4435,13800.0
2007-07-12 11:15:00,37.2,37.24,37.19,37.19,49800.0,26.4435,26.4719,26.4363,26.4363,49800.0
2007-07-12 11:20:00,37.19,37.21,37.13,37.13,25400.0,26.4363,26.4506,26.3937,26.3937,25400.0
2007-07-12 11:25:00,37.13,37.22,37.12,37.22,81200.0,26.3937,26.4577,26.3866,26.4577,81200.0
2007-07-12 11:30:00,37.22,37.29,37.19,37.26,51000.0,26.4577,26.5074,26.4363,26.4861,51000.0
2007-07-12 11:35:00,37.26,37.26,37.16,37.17,10800.0,26.4861,26.4861,26.415,26.4221,10800.0
2007-07-12 11:40:00,37.19,37.2,37.09,37.09,23400.0,26.4363,26.4435,26.3653,26.3653,23400.0
2007-07-12 11:45:00,37.09,37.16,37.09,37.16,18600.0,26.3653,26.415,26.3653,26.415,18600.0
2007-07-12 11:50:00,37.15,37.16,36.95,36.98,52200.0,26.4079,26.415,26.2657,26.2871,52200.0
2007-07-12 11:55:00,36.98,37.0,36.94,36.95,41600.0,26.2871,26.3013,26.2586,26.2657,41600.0
2007-07-12 12:00:00,36.96,37.09,36.95,37.08,46600.0,26.2729,26.3653,26.2657,26.3582,46600.0
2007-07-12 12:05:00,37.09,37.1,36.88,36.97,47000.0,26.3653,26.3724,26.216,26.28,47000.0
2007-07-12 12:10:00,36.96,37.07,36.91,37.06,56600.0,26.2729,26.351,26.2373,26.3439,56600.0
2007-07-12 12:15:00,37.07,37.1,37.02,37.03,30400.0,26.351,26.3724,26.3155,26.3226,30400.0
2007-07-12 12:20:00,37.02,37.02,36.88,36.9,64400.0,26.3155,26.3155,26.216,26.2302,64400.0
2007-07-12 12:25:00,36.9,36.91,36.83,36.88,97400.0,26.2302,26.2373,26.1804,26.216,97400.0
2007-07-12 12:30:00,36.9,36.93,36.85,36.93,64200.0,26.2302,26.2515,26.1947,26.2515,64200.0
2007-07-12 12:35:00,36.94,36.95,36.9,36.93,28800.0,26.2586,26.2657,26.2302,26.2515,28800.0
2007-07-12 12:40:00,36.93,36.93,36.88,36.9,21800.0,26.2515,26.2515,26.216,26.2302,21800.0
2007-07-12 12:45:00,36.9,36.97,36.87,36.96,33400.0,26.2302,26.28,26.2089,26.2729,33400.0
2007-07-12 12:50:00,36.96,37.04,36.96,37.02,38800.0,26.2729,26.3297,26.2729,26.3155,38800.0
2007-07-12 12:55:00,37.02,37.02,36.97,36.99,63000.0,26.3155,26.3155,26.28,26.2942,63000.0
2007-07-12 13:00:00,37.0,37.08,37.0,37.07,58400.0,26.3013,26.3582,26.3013,26.351,58400.0
2007-07-12 13:05:00,37.06,37.11,37.04,37.06,49400.0,26.3439,26.3795,26.3297,26.3439,49400.0
2007-07-12 13:10:00,37.06,37.07,37.01,37.02,18200.0,26.3439,26.351,26.3084,26.3155,18200.0
2007-07-12 13:15:00,37.02,37.06,36.98,36.98,24800.0,26.3155,26.3439,26.2871,26.2871,24800.0
2007-07-12 13:20:00,36.99,36.99,36.94,36.95,15200.0,26.2942,26.2942,26.2586,26.2657,15200.0
2007-07-12 13:25:00,36.95,37.05,36.95,37.05,15400.0,26.2657,26.3368,26.2657,26.3368,15400.0
2007-07-12 13:30:00,37.05,37.05,37.01,37.05,11600.0,26.3368,26.3368,26.3084,26.3368,11600.0
2007-07-12 13:35:00,37.05,37.05,37.01,37.03,18200.0,26.3368,26.3368,26.3084,26.3226,18200.0
2007-07-12 13:40:00,37.05,37.1,37.04,37.04,24800.0,26.3368,26.3724,26.3297,26.3297,24800.0
2007-07-12 13:45:00,37.05,37.06,37.02,37.02,29600.0,26.3368,26.3439,26.3155,26.3155,29600.0
2007-07-12 13:50:00,37.02,37.02,36.98,37.0,34800.0,26.3155,26.3155,26.2871,26.3013,34800.0
2007-07-12 13:55:00,37.0,37.01,36.97,36.99,15000.0,26.3013,26.3084,26.28,26.2942,15000.0
2007-07-12 14:00:00,36.98,37.01,36.96,36.97,50400.0,26.2871,26.3084,26.2729,26.28,50400.0
2007-07-12 14:05:00,36.97,36.97,36.92,36.95,33400.0,26.28,26.28,26.2444,26.2657,33400.0
2007-07-12 14:10:00,36.95,36.97,36.91,36.91,16200.0,26.2657,26.28,26.2373,26.2373,16200.0
2007-07-12 14:15:00,36.92,36.93,36.88,36.88,20200.0,26.2444,26.2515,26.216,26.216,20200.0
2007-07-12 14:20:00,36.9,36.98,36.88,36.95,20000.0,26.2302,26.2871,26.216,26.2657,20000.0
2007-07-12 14:25:00,36.94,36.98,36.92,36.98,18800.0,26.2586,26.2871,26.2444,26.2871,18800.0
2007-07-12 14:30:00,36.99,37.0,36.97,36.98,18000.0,26.2942,26.3013,26.28,26.2871,18000.0
2007-07-12 14:35:00,36.98,36.99,36.94,36.94,11000.0,26.2871,26.2942,26.2586,26.2586,11000.0
2007-07-12 14:40:00,36.94,37.01,36.94,36.99,12400.0,26.2586,26.3084,26.2586,26.2942,12400.0
2007-07-12 14:45:00,36.99,37.01,36.98,36.99,13600.0,26.2942,26.3084,26.2871,26.2942,13600.0
2007-07-12 14:50:00,36.99,37.03,36.98,37.01,49800.0,26.2942,26.3226,26.2871,26.3084,49800.0
2007-07-12 14:55:00,37.01,37.08,37.01,37.07,38000.0,26.3084,26.3582,26.3084,26.351,38000.0
2007-07-12 15:00:00,37.07,37.08,37.03,37.05,41000.0,26.351,26.3582,26.3226,26.3368,41000.0
2007-07-12 15:05:00,37.05,37.11,37.05,37.07,71600.0,26.3368,26.3795,26.3368,26.351,71600.0
2007-07-12 15:10:00,37.07,37.08,37.04,37.05,50800.0,26.351,26.3582,26.3297,26.3368,50800.0
2007-07-12 15:15:00,37.06,37.09,37.05,37.06,40800.0,26.3439,26.3653,26.3368,26.3439,40800.0
2007-07-12 15:20:00,37.06,37.1,37.05,37.08,52400.0,26.3439,26.3724,26.3368,26.3582,52400.0
2007-07-12 15:25:00,37.08,37.17,37.06,37.17,47400.0,26.3582,26.4221,26.3439,26.4221,47400.0
2007-07-12 15:30:00,37.16,37.21,37.13,37.13,86000.0,26.415,26.4506,26.3937,26.3937,86000.0
2007-07-12 15:35:00,37.13,37.22,37.13,37.19,102000.0,26.3937,26.4577,26.3937,26.4363,102000.0
2007-07-12 15:40:00,37.18,37.24,37.17,37.21,84200.0,26.4292,26.4719,26.4221,26.4506,84200.0
2007-07-12 15:45:00,37.21,37.23,37.16,37.22,67200.0,26.4506,26.4648,26.415,26.4577,67200.0
2007-07-12 15:50:00,37.22,37.24,37.19,37.21,97600.0,26.4577,26.4719,26.4363,26.4506,97600.0
2007-07-12 15:55:00,37.2,37.27,37.17,37.27,155400.0,26.4435,26.4932,26.4221,26.4932,155400.0
2007-07-13 09:30:00,37.04,37.29,36.77,37.18,151400.0,26.3614,26.5393,26.1692,26.461,151400.0
2007-07-13 09:35:00,37.16,37.25,37.12,37.24,105400.0,26.4468,26.5108,26.4183,26.5037,105400.0
2007-07-13 09:40:00,37.24,37.41,37.23,37.41,140200.0,26.5037,26.6247,26.4966,26.6247,140200.0
2007-07-13 09:45:00,37.4,37.42,37.36,37.42,131200.0,26.6176,26.6318,26.5891,26.6318,131200.0
2007-07-13 09:50:00,37.43,37.57,37.41,37.49,112400.0,26.6389,26.7386,26.6247,26.6816,112400.0
2007-07-13 09:55:00,37.51,37.61,37.49,37.57,64600.0,26.6959,26.767,26.6816,26.7386,64600.0
2007-07-13 10:00:00,37.57,37.69,37.52,37.64,85200.0,26.7386,26.824,26.703,26.7884,85200.0
2007-07-13 10:05:00,37.65,37.75,37.63,37.68,74600.0,26.7955,26.8667,26.7813,26.8168,74600.0
2007-07-13 10:10:00,37.65,37.67,37.48,37.54,67400.0,26.7955,26.8097,26.6745,26.7172,67400.0
2007-07-13 10:15:00,37.54,37.54,37.37,37.4,58200.0,26.7172,26.7172,26.5962,26.6176,58200.0
2007-07-13 10:20:00,37.4,37.4,37.3,37.31,49800.0,26.6176,26.6176,26.5464,26.5535,49800.0
2007-07-13 10:25:00,37.3,37.44,37.28,37.44,50400.0,26.5464,26.646,26.5322,26.646,50400.0
2007-07-13 10:30:00,37.43,37.44,37.35,37.37,27400.0,26.6389,26.646,26.582,26.5962,27400.0
2007-07-13 10:35:00,37.37,37.4,37.34,37.4,28800.0,26.5962,26.6176,26.5749,26.6176,28800.0
2007-07-13 10:40:00,37.4,37.45,37.39,37.45,30200.0,26.6176,26.6531,26.6104,26.6531,30200.0
2007-07-13 10:45:00,37.45,37.45,37.38,37.38,36200.0,26.6531,26.6531,26.6033,26.6033,36200.0
2007-07-13 10:50:00,37.37,37.38,37.24,37.36,43600.0,26.5962,26.6033,26.5037,26.5891,43600.0
2007-07-13 10:55:00,37.35,37.37,37.33,37.37,28000.0,26.582,26.5962,26.5677,26.5962,28000.0
2007-07-13 11:00:00,37.35,37.35,37.32,37.32,13200.0,26.582,26.582,26.5606,26.5606,13200.0
2007-07-13 11:05:00,37.33,37.35,37.32,37.35,12600.0,26.5677,26.582,26.5606,26.582,12600.0
2007-07-13 11:10:00,37.35,37.37,37.35,37.35,13800.0,26.582,26.5962,26.582,26.582,13800.0
2007-07-13 11:15:00,37.35,37.41,37.35,37.41,13400.0,26.582,26.6247,26.582,26.6247,13400.0
2007-07-13 11:20:00,37.41,37.44,37.4,37.4,96000.0,26.6247,26.646,26.6176,26.6176,96000.0
2007-07-13 11:25:00,37.4,37.41,37.31,37.32,26200.0,26.6176,26.6247,26.5535,26.5606,26200.0
2007-07-13 11:30:00,37.32,37.33,37.27,37.31,28400.0,26.5606,26.5677,26.525,26.5535,28400.0
2007-07-13 11:35:00,37.32,37.35,37.32,37.33,16600.0,26.5606,26.582,26.5606,26.5677,16600.0
2007-07-13 11:40:00,37.35,37.35,37.31,37.32,18400.0,26.582,26.582,26.5535,26.5606,18400.0
2007-07-13 11:45:00,37.32,37.32,37.24,37.24,59200.0,26.5606,26.5606,26.5037,26.5037,59200.0
2007-07-13 11:50:00,37.24,37.41,37.24,37.4,47600.0,26.5037,26.6247,26.5037,26.6176,47600.0
2007-07-13 11:55:00,37.4,37.42,37.34,37.34,18000.0,26.6176,26.6318,26.5749,26.5749,18000.0
2007-07-13 12:00:00,37.34,37.35,37.29,37.33,22400.0,26.5749,26.582,26.5393,26.5677,22400.0
2007-07-13 12:05:00,37.33,37.33,37.31,37.32,13200.0,26.5677,26.5677,26.5535,26.5606,13200.0
2007-07-13 12:10:00,37.32,37.37,37.32,37.37,13600.0,26.5606,26.5962,26.5606,26.5962,13600.0
2007-07-13 12:15:00,37.38,37.38,37.35,37.35,11200.0,26.6033,26.6033,26.582,26.582,11200.0
2007-07-13 12:20:00,37.35,37.35,37.3,37.32,24000.0,26.582,26.582,26.5464,26.5606,24000.0
2007-07-13 12:25:00,37.32,37.34,37.3,37.32,24600.0,26.5606,26.5749,26.5464,26.5606,24600.0
2007-07-13 12:30:00,37.32,37.32,37.3,37.3,10200.0,26.5606,26.5606,26.5464,26.5464,10200.0
2007-07-13 12:35:00,37.31,37.31,37.26,37.31,40000.0,26.5535,26.5535,26.5179,26.5535,40000.0
2007-07-13 12:40:00,37.31,37.32,37.27,37.27,25200.0,26.5535,26.5606,26.525,26.525,25200.0
2007-07-13 12:45:00,37.29,37.33,37.29,37.31,71800.0,26.5393,26.5677,26.5393,26.5535,71800.0
2007-07-13 12:50:00,37.3,37.33,37.29,37.3,18800.0,26.5464,26.5677,26.5393,26.5464,18800.0
2007-07-13 12:55:00,37.3,37.38,37.3,37.35,14600.0,26.5464,26.6033,26.5464,26.582,14600.0
2007-07-13 13:00:00,37.34,37.35,37.29,37.3,31400.0,26.5749,26.582,26.5393,26.5464,31400.0
2007-07-13 13:05:00,37.3,37.3,37.27,37.28,37200.0,26.5464,26.5464,26.525,26.5322,37200.0
2007-07-13 13:10:00,37.28,37.29,37.25,37.25,25600.0,26.5322,26.5393,26.5108,26.5108,25600.0
2007-07-13 13:15:00,37.26,37.31,37.26,37.27,16200.0,26.5179,26.5535,26.5179,26.525,16200.0
2007-07-13 13:20:00,37.29,37.31,37.26,37.3,22800.0,26.5393,26.5535,26.5179,26.5464,22800.0
2007-07-13 13:25:00,37.31,37.32,37.27,37.29,59400.0,26.5535,26.5606,26.525,26.5393,59400.0
2007-07-13 13:30:00,37.29,37.32,37.27,37.29,34800.0,26.5393,26.5606,26.525,26.5393,34800.0
2007-07-13 13:35:00,37.3,37.32,37.29,37.31,25000.0,26.5464,26.5606,26.5393,26.5535,25000.0
2007-07-13 13:40:00,37.31,37.35,37.3,37.34,41200.0,26.5535,26.582,26.5464,26.5749,41200.0
2007-07-13 13:45:00,37.35,37.4,37.34,37.4,33400.0,26.582,26.6176,26.5749,26.6176,33400.0
2007-07-13 13:50:00,37.39,37.39,37.35,37.36,28600.0,26.6104,26.6104,26.582,26.5891,28600.0
2007-07-13 13:55:00,37.37,37.37,37.35,37.35,8800.0,26.5962,26.5962,26.582,26.582,8800.0
2007-07-13 14:00:00,37.35,37.37,37.34,37.34,26000.0,26.582,26.5962,26.5749,26.5749,26000.0
2007-07-13 14:05:00,37.34,37.38,37.34,37.38,27200.0,26.5749,26.6033,26.5749,26.6033,27200.0
2007-07-13 14:10:00,37.35,37.44,37.35,37.44,35800.0,26.582,26.646,26.582,26.646,35800.0
2007-07-13 14:15:00,37.44,37.44,37.37,37.41,34000.0,26.646,26.646,26.5962,26.6247,34000.0
2007-07-13 14:20:00,37.41,37.45,37.41,37.44,35800.0,26.6247,26.6531,26.6247,26.646,35800.0
2007-07-13 14:25:00,37.45,37.45,37.42,37.43,27800.0,26.6531,26.6531,26.6318,26.6389,27800.0
2007-07-13 14:30:00,37.43,37.43,37.38,37.42,25000.0,26.6389,26.6389,26.6033,26.6318,25000.0
2007-07-13 14:35:00,37.42,37.48,37.42,37.45,31800.0,26.6318,26.6745,26.6318,26.6531,31800.0
2007-07-13 14:40:00,37.47,37.57,37.46,37.57,36200.0,26.6674,26.7386,26.6603,26.7386,36200.0
2007-07-13 14:45:00,37.56,37.6,37.56,37.59,144400.0,26.7314,26.7599,26.7314,26.7528,144400.0
2007-07-13 14:50:00,37.58,37.63,37.58,37.59,19200.0,26.7457,26.7813,26.7457,26.7528,19200.0
2007-07-13 14:55:00,37.59,37.6,37.56,37.59,25800.0,26.7528,26.7599,26.7314,26.7528,25800.0
2007-07-13 15:00:00,37.58,37.59,37.55,37.57,21400.0,26.7457,26.7528,26.7243,26.7386,21400.0
2007-07-13 15:05:00,37.56,37.57,37.52,37.53,41400.0,26.7314,26.7386,26.703,26.7101,41400.0
2007-07-13 15:10:00,37.53,37.54,37.5,37.51,81600.0,26.7101,26.7172,26.6887,26.6959,81600.0
2007-07-13 15:15:00,37.51,37.52,37.48,37.49,24200.0,26.6959,26.703,26.6745,26.6816,24200.0
2007-07-13 15:20:00,37.5,37.54,37.49,37.54,28200.0,26.6887,26.7172,26.6816,26.7172,28200.0
2007-07-13 15:25:00,37.54,37.56,37.53,37.56,24200.0,26.7172,26.7314,26.7101,26.7314,24200.0
2007-07-13 15:30:00,37.55,37.56,37.49,37.49,24600.0,26.7243,26.7314,26.6816,26.6816,24600.0
2007-07-13 15:35:00,37.49,37.49,37.48,37.49,84400.0,26.6816,26.6816,26.6745,26.6816,84400.0
2007-07-13 15:40:00,37.49,37.54,37.49,37.52,130000.0,26.6816,26.7172,26.6816,26.703,130000.0
2007-07-13 15:45:00,37.52,37.56,37.5,37.52,81600.0,26.703,26.7314,26.6887,26.703,81600.0
2007-07-13 15:50:00,37.54,37.56,37.52,37.53,65400.0,26.7172,26.7314,26.703,26.7101,65400.0
2007-07-13 15:55:00,37.52,37.54,37.47,37.47,75000.0,26.703,26.7172,26.6674,26.6674,75000.0
2007-07-16 09:30:00,37.32,37.43,37.18,37.2,65600.0,26.5606,26.6389,26.461,26.4752,65600.0
2007-07-16 09:35:00,37.19,37.22,36.88,36.93,180600.0,26.4681,26.4895,26.2475,26.2831,180600.0
2007-07-16 09:40:00,36.94,37.13,36.93,37.13,115800.0,26.2902,26.4254,26.2831,26.4254,115800.0
2007-07-16 09:45:00,37.11,37.32,37.09,37.25,140000.0,26.4112,26.5606,26.3969,26.5108,140000.0
2007-07-16 09:50:00,37.26,37.26,36.98,36.99,72000.0,26.5179,26.5179,26.3187,26.3258,72000.0
2007-07-16 09:55:00,36.99,37.14,36.98,37.11,36200.0,26.3258,26.4325,26.3187,26.4112,36200.0
2007-07-16 10:00:00,37.1,37.1,36.85,36.85,75000.0,26.4041,26.4041,26.2261,26.2261,75000.0
2007-07-16 10:05:00,36.85,36.91,36.74,36.91,79600.0,26.2261,26.2688,26.1478,26.2688,79600.0
2007-07-16 10:10:00,36.93,36.94,36.81,36.86,43200.0,26.2831,26.2902,26.1977,26.2332,43200.0
2007-07-16 10:15:00,36.87,36.99,36.87,36.99,49800.0,26.2404,26.3258,26.2404,26.3258,49800.0
2007-07-16 10:20:00,36.99,37.02,36.93,36.94,41800.0,26.3258,26.3471,26.2831,26.2902,41800.0
2007-07-16 10:25:00,36.94,36.99,36.94,36.99,45000.0,26.2902,26.3258,26.2902,26.3258,45000.0
2007-07-16 10:30:00,36.98,37.01,36.97,36.97,38600.0,26.3187,26.34,26.3115,26.3115,38600.0
2007-07-16 10:35:00,36.98,37.0,36.96,37.0,47600.0,26.3187,26.3329,26.3044,26.3329,47600.0
2007-07-16 10:40:00,36.99,37.0,36.97,36.99,40400.0,26.3258,26.3329,26.3115,26.3258,40400.0
2007-07-16 10:45:00,37.01,37.12,36.99,37.1,48600.0,26.34,26.4183,26.3258,26.4041,48600.0
2007-07-16 10:50:00,37.1,37.11,37.05,37.06,36800.0,26.4041,26.4112,26.3685,26.3756,36800.0
2007-07-16 10:55:00,37.06,37.12,37.05,37.06,32800.0,26.3756,26.4183,26.3685,26.3756,32800.0
2007-07-16 11:00:00,37.06,37.07,37.01,37.02,52000.0,26.3756,26.3827,26.34,26.3471,52000.0
2007-07-16 11:05:00,37.02,37.07,37.0,37.02,59800.0,26.3471,26.3827,26.3329,26.3471,59800.0
2007-07-16 11:10:00,37.02,37.09,37.02,37.09,48200.0,26.3471,26.3969,26.3471,26.3969,48200.0
2007-07-16 11:15:00,37.09,37.1,37.04,37.04,42200.0,26.3969,26.4041,26.3614,26.3614,42200.0
2007-07-16 11:20:00,37.06,37.08,37.03,37.05,40000.0,26.3756,26.3898,26.3542,26.3685,40000.0
2007-07-16 11:25:00,37.06,37.08,37.03,37.04,33600.0,26.3756,26.3898,26.3542,26.3614,33600.0
2007-07-16 11:30:00,37.05,37.07,37.04,37.05,53000.0,26.3685,26.3827,26.3614,26.3685,53000.0
2007-07-16 11:35:00,37.05,37.11,37.05,37.06,43800.0,26.3685,26.4112,26.3685,26.3756,43800.0
2007-07-16 11:40:00,37.06,37.07,37.03,37.05,30400.0,26.3756,26.3827,26.3542,26.3685,30400.0
2007-07-16 11:45:00,37.05,37.1,37.04,37.06,57400.0,26.3685,26.4041,26.3614,26.3756,57400.0
2007-07-16 11:50:00,37.06,37.07,37.0,37.04,73800.0,26.3756,26.3827,26.3329,26.3614,73800.0
2007-07-16 11:55:00,37.05,37.05,36.96,36.96,42400.0,26.3685,26.3685,26.3044,26.3044,42400.0
2007-07-16 12:00:00,36.97,36.97,36.93,36.94,20400.0,26.3115,26.3115,26.2831,26.2902,20400.0
2007-07-16 12:05:00,36.93,36.94,36.88,36.88,39600.0,26.2831,26.2902,26.2475,26.2475,39600.0
2007-07-16 12:10:00,36.88,36.88,36.79,36.84,63000.0,26.2475,26.2475,26.1834,26.219,63000.0
2007-07-16 12:15:00,36.84,36.87,36.71,36.72,69000.0,26.219,26.2404,26.1265,26.1336,69000.0
2007-07-16 12:20:00,36.72,36.79,36.7,36.75,49000.0,26.1336,26.1834,26.1194,26.155,49000.0
2007-07-16 12:25:00,36.75,36.75,36.62,36.67,93200.0,26.155,26.155,26.0624,26.098,93200.0
2007-07-16 12:30:00,36.67,36.73,36.65,36.68,64800.0,26.098,26.1407,26.0838,26.1051,64800.0
2007-07-16 12:35:00,36.68,36.71,36.66,36.7,49400.0,26.1051,26.1265,26.0909,26.1194,49400.0
2007-07-16 12:40:00,36.7,36.71,36.69,36.71,26400.0,26.1194,26.1265,26.1123,26.1265,26400.0
2007-07-16 12:45:00,36.71,36.74,36.7,36.74,22000.0,26.1265,26.1478,26.1194,26.1478,22000.0
2007-07-16 12:50:00,36.74,36.74,36.71,36.72,21600.0,26.1478,26.1478,26.1265,26.1336,21600.0
2007-07-16 12:55:00,36.72,36.72,36.69,36.69,16800.0,26.1336,26.1336,26.1123,26.1123,16800.0
2007-07-16 13:00:00,36.68,36.68,36.6,36.6,43800.0,26.1051,26.1051,26.0482,26.0482,43800.0
2007-07-16 13:05:00,36.62,36.63,36.52,36.55,54000.0,26.0624,26.0696,25.9913,26.0126,54000.0
2007-07-16 13:10:00,36.55,36.55,36.48,36.49,61800.0,26.0126,26.0126,25.9628,25.9699,61800.0
2007-07-16 13:15:00,36.48,36.5,36.47,36.47,28600.0,25.9628,25.977,25.9557,25.9557,28600.0
2007-07-16 13:20:00,36.47,36.51,36.44,36.51,49800.0,25.9557,25.9842,25.9343,25.9842,49800.0
2007-07-16 13:25:00,36.51,36.51,36.46,36.47,41400.0,25.9842,25.9842,25.9486,25.9557,41400.0
2007-07-16 13:30:00,36.47,36.48,36.27,36.29,94000.0,25.9557,25.9628,25.8133,25.8276,94000.0
2007-07-16 13:35:00,36.27,36.33,36.27,36.29,63200.0,25.8133,25.856,25.8133,25.8276,63200.0
2007-07-16 13:40:00,36.3,36.3,36.25,36.27,51800.0,25.8347,25.8347,25.7991,25.8133,51800.0
2007-07-16 13:45:00,36.27,36.28,36.22,36.26,55600.0,25.8133,25.8205,25.7778,25.8062,55600.0
2007-07-16 13:50:00,36.26,36.31,36.24,36.24,43400.0,25.8062,25.8418,25.792,25.792,43400.0
2007-07-16 13:55:00,36.24,36.24,36.14,36.16,98800.0,25.792,25.792,25.7208,25.7351,98800.0
2007-07-16 14:00:00,36.15,36.17,36.06,36.12,110800.0,25.7279,25.7422,25.6639,25.7066,110800.0
2007-07-16 14:05:00,36.13,36.22,36.12,36.19,103800.0,25.7137,25.7778,25.7066,25.7564,103800.0
2007-07-16 14:10:00,36.21,36.24,36.19,36.24,112000.0,25.7706,25.792,25.7564,25.792,112000.0
2007-07-16 14:15:00,36.24,36.26,36.15,36.17,70000.0,25.792,25.8062,25.7279,25.7422,70000.0
2007-07-16 14:20:00,36.19,36.24,36.18,36.24,35800.0,25.7564,25.792,25.7493,25.792,35800.0
2007-07-16 14:25:00,36.24,36.31,36.24,36.3,35000.0,25.792,25.8418,25.792,25.8347,35000.0
2007-07-16 14:30:00,36.28,36.31,36.26,36.29,34000.0,25.8205,25.8418,25.8062,25.8276,34000.0
2007-07-16 14:35:00,36.29,36.29,36.23,36.23,31800.0,25.8276,25.8276,25.7849,25.7849,31800.0
2007-07-16 14:40:00,36.22,36.35,36.22,36.35,48000.0,25.7778,25.8703,25.7778,25.8703,48000.0
2007-07-16 14:45:00,36.35,36.38,36.34,36.37,35800.0,25.8703,25.8916,25.8632,25.8845,35800.0
2007-07-16 14:50:00,36.38,36.4,36.35,36.38,79400.0,25.8916,25.9059,25.8703,25.8916,79400.0
2007-07-16 14:55:00,36.38,36.43,36.37,36.43,48800.0,25.8916,25.9272,25.8845,25.9272,48800.0
2007-07-16 15:00:00,36.43,36.44,36.33,36.35,80200.0,25.9272,25.9343,25.856,25.8703,80200.0
2007-07-16 15:05:00,36.35,36.4,36.35,36.4,30800.0,25.8703,25.9059,25.8703,25.9059,30800.0
2007-07-16 15:10:00,36.4,36.41,36.38,36.4,34400.0,25.9059,25.913,25.8916,25.9059,34400.0
2007-07-16 15:15:00,36.4,36.45,36.38,36.42,46600.0,25.9059,25.9415,25.8916,25.9201,46600.0
2007-07-16 15:20:00,36.44,36.52,36.44,36.52,54200.0,25.9343,25.9913,25.9343,25.9913,54200.0
2007-07-16 15:25:00,36.52,36.56,36.52,36.55,76400.0,25.9913,26.0197,25.9913,26.0126,76400.0
2007-07-16 15:30:00,36.55,36.58,36.47,36.47,74800.0,26.0126,26.034,25.9557,25.9557,74800.0
2007-07-16 15:35:00,36.48,36.49,36.38,36.4,65800.0,25.9628,25.9699,25.8916,25.9059,65800.0
2007-07-16 15:40:00,36.4,36.42,36.34,36.36,97600.0,25.9059,25.9201,25.8632,25.8774,97600.0
2007-07-16 15:45:00,36.36,36.39,36.34,36.34,103600.0,25.8774,25.8987,25.8632,25.8632,103600.0
2007-07-16 15:50:00,36.34,36.41,36.32,36.4,102200.0,25.8632,25.913,25.8489,25.9059,102200.0
2007-07-16 15:55:00,36.4,36.52,36.39,36.52,166200.0,25.9059,25.9913,25.8987,25.9913,166200.0
2007-07-17 09:30:00,36.87,37.18,36.8,37.02,161200.0,26.2404,26.461,26.1905,26.3471,161200.0
2007-07-17 09:35:00,37.02,37.06,36.98,36.98,99600.0,26.3471,26.3756,26.3187,26.3187,99600.0
2007-07-17 09:40:00,36.96,37.15,36.91,37.13,102000.0,26.3044,26.4396,26.2688,26.4254,102000.0
2007-07-17 09:45:00,37.13,37.14,37.01,37.07,72200.0,26.4254,26.4325,26.34,26.3827,72200.0
2007-07-17 09:50:00,37.08,37.14,37.06,37.14,85200.0,26.3898,26.4325,26.3756,26.4325,85200.0
2007-07-17 09:55:00,37.15,37.16,37.03,37.03,148600.0,26.4396,26.4468,26.3542,26.3542,148600.0
2007-07-17 10:00:00,37.02,37.04,36.91,36.98,102000.0,26.3471,26.3614,26.2688,26.3187,102000.0
2007-07-17 10:05:00,36.98,36.98,36.88,36.91,77000.0,26.3187,26.3187,26.2475,26.2688,77000.0
2007-07-17 10:10:00,36.91,36.91,36.72,36.72,78600.0,26.2688,26.2688,26.1336,26.1336,78600.0
2007-07-17 10:15:00,36.72,36.8,36.67,36.75,132800.0,26.1336,26.1905,26.098,26.155,132800.0
2007-07-17 10:20:00,36.76,36.94,36.74,36.88,116000.0,26.1621,26.2902,26.1478,26.2475,116000.0
2007-07-17 10:25:00,36.88,36.92,36.84,36.88,69800.0,26.2475,26.2759,26.219,26.2475,69800.0
2007-07-17 10:30:00,36.88,36.9,36.85,36.87,59600.0,26.2475,26.2617,26.2261,26.2404,59600.0
2007-07-17 10:35:00,36.87,36.88,36.79,36.82,44600.0,26.2404,26.2475,26.1834,26.2048,44600.0
2007-07-17 10:40:00,36.82,36.89,36.82,36.85,57000.0,26.2048,26.2546,26.2048,26.2261,57000.0
2007-07-17 10:45:00,36.85,36.88,36.81,36.82,63000.0,26.2261,26.2475,26.1977,26.2048,63000.0
2007-07-17 10:50:00,36.82,36.9,36.77,36.89,50000.0,26.2048,26.2617,26.1692,26.2546,50000.0
2007-07-17 10:55:00,36.9,36.92,36.88,36.91,48600.0,26.2617,26.2759,26.2475,26.2688,48600.0
2007-07-17 11:00:00,36.9,36.93,36.71,36.74,141600.0,26.2617,26.2831,26.1265,26.1478,141600.0
2007-07-17 11:05:00,36.74,36.83,36.71,36.83,64600.0,26.1478,26.2119,26.1265,26.2119,64600.0
2007-07-17 11:10:00,36.83,36.87,36.77,36.8,56800.0,26.2119,26.2404,26.1692,26.1905,56800.0
2007-07-17 11:15:00,36.79,36.85,36.72,36.84,105200.0,26.1834,26.2261,26.1336,26.219,105200.0
2007-07-17 11:20:00,36.84,36.87,36.79,36.83,65200.0,26.219,26.2404,26.1834,26.2119,65200.0
2007-07-17 11:25:00,36.83,36.99,36.83,36.99,84200.0,26.2119,26.3258,26.2119,26.3258,84200.0
2007-07-17 11:30:00,36.98,37.02,36.94,36.98,64800.0,26.3187,26.3471,26.2902,26.3187,64800.0
2007-07-17 11:35:00,36.97,36.99,36.91,36.91,31200.0,26.3115,26.3258,26.2688,26.2688,31200.0
2007-07-17 11:40:00,36.91,36.91,36.8,36.82,20800.0,26.2688,26.2688,26.1905,26.2048,20800.0
2007-07-17 11:45:00,36.82,36.83,36.74,36.75,30200.0,26.2048,26.2119,26.1478,26.155,30200.0
2007-07-17 11:50:00,36.76,36.77,36.63,36.74,58400.0,26.1621,26.1692,26.0696,26.1478,58400.0
2007-07-17 11:55:00,36.74,36.79,36.7,36.77,38400.0,26.1478,26.1834,26.1194,26.1692,38400.0
2007-07-17 12:00:00,36.77,36.79,36.7,36.74,24000.0,26.1692,26.1834,26.1194,26.1478,24000.0
2007-07-17 12:05:00,36.73,36.75,36.68,36.7,25400.0,26.1407,26.155,26.1051,26.1194,25400.0
2007-07-17 12:10:00,36.7,36.72,36.58,36.6,37400.0,26.1194,26.1336,26.034,26.0482,37400.0
2007-07-17 12:15:00,36.6,36.63,36.54,36.57,47200.0,26.0482,26.0696,26.0055,26.0269,47200.0
2007-07-17 12:20:00,36.56,36.56,36.46,36.46,51800.0,26.0197,26.0197,25.9486,25.9486,51800.0
2007-07-17 12:25:00,36.46,36.47,36.38,36.38,43200.0,25.9486,25.9557,25.8916,25.8916,43200.0
2007-07-17 12:30:00,36.38,36.38,36.33,36.33,57000.0,25.8916,25.8916,25.856,25.856,57000.0
2007-07-17 12:35:00,36.34,36.41,36.27,36.36,62800.0,25.8632,25.913,25.8133,25.8774,62800.0
2007-07-17 12:40:00,36.38,36.44,36.33,36.33,71800.0,25.8916,25.9343,25.856,25.856,71800.0
2007-07-17 12:45:00,36.33,36.36,36.28,36.34,50800.0,25.856,25.8774,25.8205,25.8632,50800.0
2007-07-17 12:50:00,36.35,36.41,36.33,36.41,36200.0,25.8703,25.913,25.856,25.913,36200.0
2007-07-17 12:55:00,36.41,36.43,36.4,36.43,30200.0,25.913,25.9272,25.9059,25.9272,30200.0
2007-07-17 13:00:00,36.42,36.5,36.38,36.47,85400.0,25.9201,25.977,25.8916,25.9557,85400.0
2007-07-17 13:05:00,36.47,36.47,36.4,36.43,41600.0,25.9557,25.9557,25.9059,25.9272,41600.0
2007-07-17 13:10:00,36.43,36.47,36.38,36.39,45000.0,25.9272,25.9557,25.8916,25.8987,45000.0
2007-07-17 13:15:00,36.39,36.42,36.36,36.42,30200.0,25.8987,25.9201,25.8774,25.9201,30200.0
2007-07-17 13:20:00,36.41,36.46,36.35,36.36,37600.0,25.913,25.9486,25.8703,25.8774,37600.0
2007-07-17 13:25:00,36.35,36.42,36.33,36.39,25800.0,25.8703,25.9201,25.856,25.8987,25800.0
2007-07-17 13:30:00,36.38,36.43,36.38,36.42,12000.0,25.8916,25.9272,25.8916,25.9201,12000.0
2007-07-17 13:35:00,36.43,36.55,36.43,36.53,42000.0,25.9272,26.0126,25.9272,25.9984,42000.0
2007-07-17 13:40:00,36.52,36.6,36.47,36.58,41200.0,25.9913,26.0482,25.9557,26.034,41200.0
2007-07-17 13:45:00,36.58,36.6,36.53,36.55,20200.0,26.034,26.0482,25.9984,26.0126,20200.0
2007-07-17 13:50:00,36.56,36.62,36.52,36.6,29000.0,26.0197,26.0624,25.9913,26.0482,29000.0
2007-07-17 13:55:00,36.6,36.61,36.44,36.46,41000.0,26.0482,26.0553,25.9343,25.9486,41000.0
2007-07-17 14:00:00,36.44,36.59,36.44,36.57,47400.0,25.9343,26.0411,25.9343,26.0269,47400.0
2007-07-17 14:05:00,36.58,36.59,36.55,36.55,26800.0,26.034,26.0411,26.0126,26.0126,26800.0
2007-07-17 14:10:00,36.55,36.64,36.55,36.63,48400.0,26.0126,26.0767,26.0126,26.0696,48400.0
2007-07-17 14:15:00,36.65,36.65,36.6,36.6,28600.0,26.0838,26.0838,26.0482,26.0482,28600.0
2007-07-17 14:20:00,36.6,36.62,36.58,36.6,36200.0,26.0482,26.0624,26.034,26.0482,36200.0
2007-07-17 14:25:00,36.6,36.67,36.58,36.64,43800.0,26.0482,26.098,26.034,26.0767,43800.0
2007-07-17 14:30:00,36.62,36.68,36.61,36.68,20400.0,26.0624,26.1051,26.0553,26.1051,20400.0
2007-07-17 14:35:00,36.68,36.68,36.64,36.64,14200.0,26.1051,26.1051,26.0767,26.0767,14200.0
2007-07-17 14:40:00,36.65,36.68,36.63,36.63,24600.0,26.0838,26.1051,26.0696,26.0696,24600.0
2007-07-17 14:45:00,36.64,36.65,36.6,36.63,33000.0,26.0767,26.0838,26.0482,26.0696,33000.0
2007-07-17 14:50:00,36.63,36.63,36.59,36.59,11400.0,26.0696,26.0696,26.0411,26.0411,11400.0
2007-07-17 14:55:00,36.59,36.63,36.57,36.62,27800.0,26.0411,26.0696,26.0269,26.0624,27800.0
2007-07-17 15:00:00,36.61,36.61,36.57,36.59,29800.0,26.0553,26.0553,26.0269,26.0411,29800.0
2007-07-17 15:05:00,36.58,36.59,36.56,36.56,20800.0,26.034,26.0411,26.0197,26.0197,20800.0
2007-07-17 15:10:00,36.56,36.59,36.55,36.57,20600.0,26.0197,26.0411,26.0126,26.0269,20600.0
2007-07-17 15:15:00,36.57,36.58,36.54,36.55,33000.0,26.0269,26.034,26.0055,26.0126,33000.0
2007-07-17 15:20:00,36.55,36.55,36.49,36.51,61400.0,26.0126,26.0126,25.9699,25.9842,61400.0
2007-07-17 15:25:00,36.5,36.52,36.47,36.52,110000.0,25.977,25.9913,25.9557,25.9913,110000.0
2007-07-17 15:30:00,36.52,36.52,36.45,36.45,73800.0,25.9913,25.9913,25.9415,25.9415,73800.0
2007-07-17 15:35:00,36.45,36.46,36.4,36.41,46000.0,25.9415,25.9486,25.9059,25.913,46000.0
2007-07-17 15:40:00,36.4,36.42,36.32,36.35,78400.0,25.9059,25.9201,25.8489,25.8703,78400.0
2007-07-17 15:45:00,36.35,36.36,36.33,36.34,39400.0,25.8703,25.8774,25.856,25.8632,39400.0
2007-07-17 15:50:00,36.34,36.37,36.31,36.33,71800.0,25.8632,25.8845,25.8418,25.856,71800.0
2007-07-17 15:55:00,36.33,36.38,36.3,36.35,96000.0,25.856,25.8916,25.8347,25.8703,96000.0
2007-07-18 09:30:00,36.12,36.22,36.1,36.2,102400.0,25.7066,25.7778,25.6924,25.7635,102400.0
2007-07-18 09:35:00,36.21,36.51,36.21,36.51,57400.0,25.7706,25.9842,25.7706,25.9842,57400.0
2007-07-18 09:40:00,36.51,36.57,36.49,36.53,99000.0,25.9842,26.0269,25.9699,25.9984,99000.0
2007-07-18 09:45:00,36.53,36.69,36.51,36.68,89400.0,25.9984,26.1123,25.9842,26.1051,89400.0
2007-07-18 09:50:00,36.67,36.68,36.63,36.63,92000.0,26.098,26.1051,26.0696,26.0696,92000.0
2007-07-18 09:55:00,36.63,36.63,36.5,36.52,63600.0,26.0696,26.0696,25.977,25.9913,63600.0
2007-07-18 10:00:00,36.52,36.63,36.52,36.53,70800.0,25.9913,26.0696,25.9913,25.9984,70800.0
2007-07-18 10:05:00,36.53,36.57,36.43,36.49,49800.0,25.9984,26.0269,25.9272,25.9699,49800.0
2007-07-18 10:10:00,36.49,36.53,36.39,36.52,53800.0,25.9699,25.9984,25.8987,25.9913,53800.0
2007-07-18 10:15:00,36.55,36.56,36.43,36.5,65400.0,26.0126,26.0197,25.9272,25.977,65400.0
2007-07-18 10:20:00,36.5,36.52,36.38,36.4,64400.0,25.977,25.9913,25.8916,25.9059,64400.0
2007-07-18 10:25:00,36.4,36.53,36.38,36.42,135600.0,25.9059,25.9984,25.8916,25.9201,135600.0
2007-07-18 10:30:00,36.44,36.8,36.42,36.59,166800.0,25.9343,26.1905,25.9201,26.0411,166800.0
2007-07-18 10:35:00,36.59,36.74,36.59,36.69,154600.0,26.0411,26.1478,26.0411,26.1123,154600.0
2007-07-18 10:40:00,36.69,36.69,36.54,36.55,65200.0,26.1123,26.1123,26.0055,26.0126,65200.0
2007-07-18 10:45:00,36.56,36.57,36.26,36.26,112200.0,26.0197,26.0269,25.8062,25.8062,112200.0
2007-07-18 10:50:00,36.28,36.5,36.24,36.37,90200.0,25.8205,25.977,25.792,25.8845,90200.0
2007-07-18 10:55:00,36.4,36.44,36.32,36.42,68200.0,25.9059,25.9343,25.8489,25.9201,68200.0
2007-07-18 11:00:00,36.41,36.68,36.41,36.63,81600.0,25.913,26.1051,25.913,26.0696,81600.0
2007-07-18 11:05:00,36.63,36.71,36.6,36.69,65200.0,26.0696,26.1265,26.0482,26.1123,65200.0
2007-07-18 11:10:00,36.69,36.79,36.69,36.79,94200.0,26.1123,26.1834,26.1123,26.1834,94200.0
2007-07-18 11:15:00,36.79,36.84,36.7,36.72,184200.0,26.1834,26.219,26.1194,26.1336,184200.0
2007-07-18 11:20:00,36.73,36.9,36.73,36.88,55400.0,26.1407,26.2617,26.1407,26.2475,55400.0
2007-07-18 11:25:00,36.89,36.94,36.84,36.87,62200.0,26.2546,26.2902,26.219,26.2404,62200.0
2007-07-18 11:30:00,36.85,36.93,36.81,36.82,92200.0,26.2261,26.2831,26.1977,26.2048,92200.0
2007-07-18 11:35:00,36.8,36.85,36.68,36.79,82000.0,26.1905,26.2261,26.1051,26.1834,82000.0
2007-07-18 11:40:00,36.8,36.92,36.79,36.92,59200.0,26.1905,26.2759,26.1834,26.2759,59200.0
2007-07-18 11:45:00,36.9,37.0,36.88,36.99,70200.0,26.2617,26.3329,26.2475,26.3258,70200.0
2007-07-18 11:50:00,36.99,37.03,36.99,37.02,77600.0,26.3258,26.3542,26.3258,26.3471,77600.0
2007-07-18 11:55:00,37.02,37.12,37.02,37.11,128800.0,26.3471,26.4183,26.3471,26.4112,128800.0
2007-07-18 12:00:00,37.1,37.18,37.08,37.08,117000.0,26.4041,26.461,26.3898,26.3898,117000.0
2007-07-18 12:05:00,37.08,37.1,37.02,37.05,59200.0,26.3898,26.4041,26.3471,26.3685,59200.0
2007-07-18 12:10:00,37.06,37.1,37.02,37.05,90800.0,26.3756,26.4041,26.3471,26.3685,90800.0
2007-07-18 12:15:00,37.05,37.06,36.99,36.99,133600.0,26.3685,26.3756,26.3258,26.3258,133600.0
2007-07-18 12:20:00,37.01,37.01,36.87,36.87,96400.0,26.34,26.34,26.2404,26.2404,96400.0
2007-07-18 12:25:00,36.86,36.9,36.83,36.88,73400.0,26.2332,26.2617,26.2119,26.2475,73400.0
2007-07-18 12:30:00,36.88,36.92,36.83,36.9,82800.0,26.2475,26.2759,26.2119,26.2617,82800.0
2007-07-18 12:35:00,36.9,36.95,36.88,36.88,37400.0,26.2617,26.2973,26.2475,26.2475,37400.0
2007-07-18 12:40:00,36.9,36.99,36.9,36.99,43800.0,26.2617,26.3258,26.2617,26.3258,43800.0
2007-07-18 12:45:00,36.99,37.09,36.98,37.09,39400.0,26.3258,26.3969,26.3187,26.3969,39400.0
2007-07-18 12:50:00,37.09,37.24,37.09,37.23,189200.0,26.3969,26.5037,26.3969,26.4966,189200.0
2007-07-18 12:55:00,37.24,37.35,37.2,37.2,147000.0,26.5037,26.582,26.4752,26.4752,147000.0
2007-07-18 13:00:00,37.2,37.22,37.12,37.2,88000.0,26.4752,26.4895,26.4183,26.4752,88000.0
2007-07-18 13:05:00,37.19,37.2,37.13,37.13,28200.0,26.4681,26.4752,26.4254,26.4254,28200.0
2007-07-18 13:10:00,37.13,37.15,37.02,37.07,68400.0,26.4254,26.4396,26.3471,26.3827,68400.0
2007-07-18 13:15:00,37.08,37.12,37.06,37.06,50600.0,26.3898,26.4183,26.3756,26.3756,50600.0
2007-07-18 13:20:00,37.06,37.16,37.04,37.15,99800.0,26.3756,26.4468,26.3614,26.4396,99800.0
2007-07-18 13:25:00,37.14,37.16,37.05,37.05,82600.0,26.4325,26.4468,26.3685,26.3685,82600.0
2007-07-18 13:30:00,37.06,37.1,37.05,37.08,93400.0,26.3756,26.4041,26.3685,26.3898,93400.0
2007-07-18 13:35:00,37.08,37.19,37.06,37.16,46400.0,26.3898,26.4681,26.3756,26.4468,46400.0
2007-07-18 13:40:00,37.16,37.23,37.14,37.21,38800.0,26.4468,26.4966,26.4325,26.4823,38800.0
2007-07-18 13:45:00,37.22,37.26,37.2,37.23,34200.0,26.4895,26.5179,26.4752,26.4966,34200.0
2007-07-18 13:50:00,37.22,37.27,37.08,37.1,45000.0,26.4895,26.525,26.3898,26.4041,45000.0
2007-07-18 13:55:00,37.11,37.16,37.05,37.1,38800.0,26.4112,26.4468,26.3685,26.4041,38800.0
2007-07-18 14:00:00,37.1,37.18,37.09,37.18,43600.0,26.4041,26.461,26.3969,26.461,43600.0
2007-07-18 14:05:00,37.18,37.18,37.14,37.18,21600.0,26.461,26.461,26.4325,26.461,21600.0
2007-07-18 14:10:00,37.17,37.23,37.16,37.18,50000.0,26.4539,26.4966,26.4468,26.461,50000.0
2007-07-18 14:15:00,37.18,37.19,37.14,37.16,52200.0,26.461,26.4681,26.4325,26.4468,52200.0
2007-07-18 14:20:00,37.16,37.2,37.12,37.2,35200.0,26.4468,26.4752,26.4183,26.4752,35200.0
2007-07-18 14:25:00,37.2,37.21,37.1,37.2,52000.0,26.4752,26.4823,26.4041,26.4752,52000.0
2007-07-18 14:30:00,37.18,37.24,37.18,37.24,215400.0,26.461,26.5037,26.461,26.5037,215400.0
2007-07-18 14:35:00,37.24,37.3,37.23,37.24,46800.0,26.5037,26.5464,26.4966,26.5037,46800.0
2007-07-18 14:40:00,37.23,37.28,37.21,37.27,124400.0,26.4966,26.5322,26.4823,26.525,124400.0
2007-07-18 14:45:00,37.25,37.31,37.24,37.27,40400.0,26.5108,26.5535,26.5037,26.525,40400.0
2007-07-18 14:50:00,37.27,37.31,37.26,37.3,41800.0,26.525,26.5535,26.5179,26.5464,41800.0
2007-07-18 14:55:00,37.29,37.31,37.26,37.27,48200.0,26.5393,26.5535,26.5179,26.525,48200.0
2007-07-18 15:00:00,37.29,37.3,37.26,37.29,60000.0,26.5393,26.5464,26.5179,26.5393,60000.0
2007-07-18 15:05:00,37.27,37.33,37.27,37.33,70000.0,26.525,26.5677,26.525,26.5677,70000.0
2007-07-18 15:10:00,37.32,37.35,37.32,37.32,89400.0,26.5606,26.582,26.5606,26.5606,89400.0
2007-07-18 15:15:00,37.32,37.38,37.32,37.35,93600.0,26.5606,26.6033,26.5606,26.582,93600.0
2007-07-18 15:20:00,37.36,37.43,37.33,37.41,141000.0,26.5891,26.6389,26.5677,26.6247,141000.0
2007-07-18 15:25:00,37.41,37.47,37.41,37.44,119200.0,26.6247,26.6674,26.6247,26.646,119200.0
2007-07-18 15:30:00,37.43,37.55,37.42,37.55,160600.0,26.6389,26.7243,26.6318,26.7243,160600.0
2007-07-18 15:35:00,37.55,37.61,37.54,37.55,139400.0,26.7243,26.767,26.7172,26.7243,139400.0
2007-07-18 15:40:00,37.55,37.55,37.44,37.52,125400.0,26.7243,26.7243,26.646,26.703,125400.0
2007-07-18 15:45:00,37.52,37.59,37.5,37.57,210200.0,26.703,26.7528,26.6887,26.7386,210200.0
2007-07-18 15:50:00,37.58,37.67,37.58,37.64,268000.0,26.7457,26.8097,26.7457,26.7884,268000.0
2007-07-18 15:55:00,37.64,37.64,37.56,37.6,165400.0,26.7884,26.7884,26.7314,26.7599,165400.0
2007-07-19 09:30:00,37.77,38.1,37.77,37.84,1400.0,26.8809,27.1158,26.8809,26.9307,1400.0
2007-07-19 09:35:00,37.66,37.7,37.48,37.61,184800.0,26.8026,26.8311,26.6745,26.767,184800.0
2007-07-19 09:40:00,37.61,37.68,37.53,37.53,65000.0,26.767,26.8168,26.7101,26.7101,65000.0
2007-07-19 09:45:00,37.54,37.63,37.48,37.62,128000.0,26.7172,26.7813,26.6745,26.7741,128000.0
2007-07-19 09:50:00,37.62,37.63,37.55,37.62,73000.0,26.7741,26.7813,26.7243,26.7741,73000.0
2007-07-19 09:55:00,37.6,37.62,37.55,37.55,96200.0,26.7599,26.7741,26.7243,26.7243,96200.0
2007-07-19 10:00:00,37.55,37.61,37.52,37.59,112600.0,26.7243,26.767,26.703,26.7528,112600.0
2007-07-19 10:05:00,37.6,37.72,37.6,37.72,65000.0,26.7599,26.8453,26.7599,26.8453,65000.0
2007-07-19 10:10:00,37.72,37.75,37.58,37.58,92800.0,26.8453,26.8667,26.7457,26.7457,92800.0
2007-07-19 10:15:00,37.59,37.64,37.58,37.6,62400.0,26.7528,26.7884,26.7457,26.7599,62400.0
2007-07-19 10:20:00,37.6,37.62,37.55,37.6,88800.0,26.7599,26.7741,26.7243,26.7599,88800.0
2007-07-19 10:25:00,37.6,37.62,37.58,37.6,82400.0,26.7599,26.7741,26.7457,26.7599,82400.0
2007-07-19 10:30:00,37.6,37.78,37.59,37.77,173600.0,26.7599,26.888,26.7528,26.8809,173600.0
2007-07-19 10:35:00,37.77,37.9,37.74,37.84,117200.0,26.8809,26.9734,26.8595,26.9307,117200.0
2007-07-19 10:40:00,37.84,37.97,37.81,37.81,93400.0,26.9307,27.0232,26.9094,26.9094,93400.0
2007-07-19 10:45:00,37.81,37.82,37.75,37.79,99200.0,26.9094,26.9165,26.8667,26.8951,99200.0
2007-07-19 10:50:00,37.77,37.8,37.74,37.77,44200.0,26.8809,26.9022,26.8595,26.8809,44200.0
2007-07-19 10:55:00,37.77,37.77,37.63,37.69,66400.0,26.8809,26.8809,26.7813,26.824,66400.0
2007-07-19 11:00:00,37.69,37.76,37.67,37.7,43200.0,26.824,26.8738,26.8097,26.8311,43200.0
2007-07-19 11:05:00,37.69,37.7,37.58,37.64,53800.0,26.824,26.8311,26.7457,26.7884,53800.0
2007-07-19 11:10:00,37.64,37.67,37.58,37.6,49800.0,26.7884,26.8097,26.7457,26.7599,49800.0
2007-07-19 11:15:00,37.6,37.66,37.6,37.63,44000.0,26.7599,26.8026,26.7599,26.7813,44000.0
2007-07-19 11:20:00,37.62,37.66,37.62,37.64,47000.0,26.7741,26.8026,26.7741,26.7884,47000.0
2007-07-19 11:25:00,37.63,37.7,37.63,37.67,26200.0,26.7813,26.8311,26.7813,26.8097,26200.0
2007-07-19 11:30:00,37.67,37.75,37.66,37.7,47200.0,26.8097,26.8667,26.8026,26.8311,47200.0
2007-07-19 11:35:00,37.7,37.71,37.67,37.7,24600.0,26.8311,26.8382,26.8097,26.8311,24600.0
2007-07-19 11:40:00,37.71,37.76,37.68,37.68,42000.0,26.8382,26.8738,26.8168,26.8168,42000.0
2007-07-19 11:45:00,37.68,37.7,37.66,37.67,28400.0,26.8168,26.8311,26.8026,26.8097,28400.0
2007-07-19 11:50:00,37.67,37.68,37.62,37.65,37200.0,26.8097,26.8168,26.7741,26.7955,37200.0
2007-07-19 11:55:00,37.65,37.7,37.65,37.7,20600.0,26.7955,26.8311,26.7955,26.8311,20600.0
2007-07-19 12:00:00,37.69,37.69,37.6,37.66,51800.0,26.824,26.824,26.7599,26.8026,51800.0
2007-07-19 12:05:00,37.67,37.74,37.64,37.74,30800.0,26.8097,26.8595,26.7884,26.8595,30800.0
2007-07-19 12:10:00,37.74,37.83,37.73,37.83,37000.0,26.8595,26.9236,26.8524,26.9236,37000.0
2007-07-19 12:15:00,37.83,37.85,37.74,37.78,44200.0,26.9236,26.9378,26.8595,26.888,44200.0
2007-07-19 12:20:00,37.78,37.8,37.75,37.79,27000.0,26.888,26.9022,26.8667,26.8951,27000.0
2007-07-19 12:25:00,37.79,37.85,37.79,37.85,23400.0,26.8951,26.9378,26.8951,26.9378,23400.0
2007-07-19 12:30:00,37.85,37.85,37.81,37.82,36200.0,26.9378,26.9378,26.9094,26.9165,36200.0
2007-07-19 12:35:00,37.83,37.86,37.83,37.84,23000.0,26.9236,26.9449,26.9236,26.9307,23000.0
2007-07-19 12:40:00,37.83,37.84,37.81,37.83,18400.0,26.9236,26.9307,26.9094,26.9236,18400.0
2007-07-19 12:45:00,37.82,37.88,37.82,37.88,16600.0,26.9165,26.9592,26.9165,26.9592,16600.0
2007-07-19 12:50:00,37.88,37.93,37.88,37.92,40400.0,26.9592,26.9948,26.9592,26.9876,40400.0
2007-07-19 12:55:00,37.92,37.95,37.92,37.93,34200.0,26.9876,27.009,26.9876,26.9948,34200.0
2007-07-19 13:00:00,37.92,37.97,37.92,37.94,37400.0,26.9876,27.0232,26.9876,27.0019,37400.0
2007-07-19 13:05:00,37.95,37.96,37.89,37.92,78000.0,27.009,27.0161,26.9663,26.9876,78000.0
2007-07-19 13:10:00,37.92,37.94,37.88,37.89,34800.0,26.9876,27.0019,26.9592,26.9663,34800.0
2007-07-19 13:15:00,37.9,37.93,37.9,37.93,16000.0,26.9734,26.9948,26.9734,26.9948,16000.0
2007-07-19 13:20:00,37.93,38.0,37.93,37.99,40800.0,26.9948,27.0446,26.9948,27.0375,40800.0
2007-07-19 13:25:00,37.98,38.01,37.96,38.01,51800.0,27.0304,27.0517,27.0161,27.0517,51800.0
2007-07-19 13:30:00,38.0,38.01,37.94,37.95,65600.0,27.0446,27.0517,27.0019,27.009,65600.0
2007-07-19 13:35:00,37.96,38.0,37.94,37.99,27000.0,27.0161,27.0446,27.0019,27.0375,27000.0
2007-07-19 13:40:00,37.99,38.01,37.95,37.96,31800.0,27.0375,27.0517,27.009,27.0161,31800.0
2007-07-19 13:45:00,37.96,38.02,37.96,38.02,42000.0,27.0161,27.0588,27.0161,27.0588,42000.0
2007-07-19 13:50:00,38.02,38.04,37.96,37.96,32600.0,27.0588,27.0731,27.0161,27.0161,32600.0
2007-07-19 13:55:00,37.96,38.04,37.96,38.02,35600.0,27.0161,27.0731,27.0161,27.0588,35600.0
2007-07-19 14:00:00,38.02,38.04,37.93,37.97,85200.0,27.0588,27.0731,26.9948,27.0232,85200.0
2007-07-19 14:05:00,37.98,38.02,37.93,37.98,54000.0,27.0304,27.0588,26.9948,27.0304,54000.0
2007-07-19 14:10:00,37.97,37.99,37.85,37.91,51200.0,27.0232,27.0375,26.9378,26.9805,51200.0
2007-07-19 14:15:00,37.92,37.94,37.84,37.92,47400.0,26.9876,27.0019,26.9307,26.9876,47400.0
2007-07-19 14:20:00,37.93,37.97,37.88,37.92,51400.0,26.9948,27.0232,26.9592,26.9876,51400.0
2007-07-19 14:25:00,37.93,37.99,37.91,37.97,35200.0,26.9948,27.0375,26.9805,27.0232,35200.0
2007-07-19 14:30:00,37.97,38.06,37.95,38.01,48000.0,27.0232,27.0873,27.009,27.0517,48000.0
2007-07-19 14:35:00,38.01,38.04,37.99,37.99,21000.0,27.0517,27.0731,27.0375,27.0375,21000.0
2007-07-19 14:40:00,37.99,38.04,37.99,38.03,41400.0,27.0375,27.0731,27.0375,27.0659,41400.0
2007-07-19 14:45:00,38.03,38.06,37.99,38.06,38200.0,27.0659,27.0873,27.0375,27.0873,38200.0
2007-07-19 14:50:00,38.06,38.1,38.04,38.1,71000.0,27.0873,27.1158,27.0731,27.1158,71000.0
2007-07-19 14:55:00,38.09,38.15,38.08,38.12,73400.0,27.1086,27.1513,27.1015,27.13,73400.0
2007-07-19 15:00:00,38.13,38.19,38.13,38.16,156400.0,27.1371,27.1798,27.1371,27.1585,156400.0
2007-07-19 15:05:00,38.17,38.21,38.14,38.21,55600.0,27.1656,27.194,27.1442,27.194,55600.0
2007-07-19 15:10:00,38.21,38.22,38.16,38.19,63000.0,27.194,27.2012,27.1585,27.1798,63000.0
2007-07-19 15:15:00,38.19,38.2,38.15,38.18,43000.0,27.1798,27.1869,27.1513,27.1727,43000.0
2007-07-19 15:20:00,38.18,38.2,38.15,38.18,59800.0,27.1727,27.1869,27.1513,27.1727,59800.0
2007-07-19 15:25:00,38.18,38.18,38.13,38.15,70400.0,27.1727,27.1727,27.1371,27.1513,70400.0
2007-07-19 15:30:00,38.15,38.18,38.15,38.17,74800.0,27.1513,27.1727,27.1513,27.1656,74800.0
2007-07-19 15:35:00,38.17,38.17,38.13,38.14,60600.0,27.1656,27.1656,27.1371,27.1442,60600.0
2007-07-19 15:40:00,38.15,38.17,38.11,38.13,75800.0,27.1513,27.1656,27.1229,27.1371,75800.0
2007-07-19 15:45:00,38.12,38.17,38.12,38.17,99800.0,27.13,27.1656,27.13,27.1656,99800.0
2007-07-19 15:50:00,38.17,38.19,38.15,38.15,77400.0,27.1656,27.1798,27.1513,27.1513,77400.0
2007-07-19 15:55:00,38.15,38.19,38.1,38.16,173600.0,27.1513,27.1798,27.1158,27.1585,173600.0
2007-07-20 09:30:00,38.23,38.37,38.16,38.37,630600.0,27.2083,27.3079,27.1585,27.3079,630600.0
2007-07-20 09:35:00,38.37,38.44,38.31,38.38,76000.0,27.3079,27.3577,27.2652,27.315,76000.0
2007-07-20 09:40:00,38.4,38.46,38.3,38.31,135600.0,27.3293,27.372,27.2581,27.2652,135600.0
2007-07-20 09:45:00,38.31,38.31,38.11,38.13,110200.0,27.2652,27.2652,27.1229,27.1371,110200.0
2007-07-20 09:50:00,38.13,38.16,38.06,38.07,59200.0,27.1371,27.1585,27.0873,27.0944,59200.0
2007-07-20 09:55:00,38.06,38.07,37.89,37.91,72000.0,27.0873,27.0944,26.9663,26.9805,72000.0
2007-07-20 10:00:00,37.92,37.97,37.89,37.93,79000.0,26.9876,27.0232,26.9663,26.9948,79000.0
2007-07-20 10:05:00,37.92,38.09,37.91,38.04,69200.0,26.9876,27.1086,26.9805,27.0731,69200.0
2007-07-20 10:10:00,38.04,38.08,38.02,38.04,53800.0,27.0731,27.1015,27.0588,27.0731,53800.0
2007-07-20 10:15:00,38.05,38.09,38.03,38.05,38200.0,27.0802,27.1086,27.0659,27.0802,38200.0
2007-07-20 10:20:00,38.05,38.07,37.96,38.01,35800.0,27.0802,27.0944,27.0161,27.0517,35800.0
2007-07-20 10:25:00,38.02,38.04,37.94,37.94,37200.0,27.0588,27.0731,27.0019,27.0019,37200.0
2007-07-20 10:30:00,37.95,37.99,37.89,37.94,76800.0,27.009,27.0375,26.9663,27.0019,76800.0
2007-07-20 10:35:00,37.94,37.95,37.88,37.92,47000.0,27.0019,27.009,26.9592,26.9876,47000.0
2007-07-20 10:40:00,37.91,37.91,37.84,37.84,68000.0,26.9805,26.9805,26.9307,26.9307,68000.0
2007-07-20 10:45:00,37.84,37.84,37.76,37.79,43800.0,26.9307,26.9307,26.8738,26.8951,43800.0
2007-07-20 10:50:00,37.8,37.85,37.79,37.82,33800.0,26.9022,26.9378,26.8951,26.9165,33800.0
2007-07-20 10:55:00,37.82,37.9,37.82,37.9,63000.0,26.9165,26.9734,26.9165,26.9734,63000.0
2007-07-20 11:00:00,37.89,37.9,37.82,37.89,67600.0,26.9663,26.9734,26.9165,26.9663,67600.0
2007-07-20 11:05:00,37.89,37.89,37.85,37.89,31400.0,26.9663,26.9663,26.9378,26.9663,31400.0
2007-07-20 11:10:00,37.88,37.91,37.83,37.87,31800.0,26.9592,26.9805,26.9236,26.9521,31800.0
2007-07-20 11:15:00,37.87,37.87,37.79,37.79,23600.0,26.9521,26.9521,26.8951,26.8951,23600.0
2007-07-20 11:20:00,37.77,37.77,37.72,37.73,48000.0,26.8809,26.8809,26.8453,26.8524,48000.0
2007-07-20 11:25:00,37.72,37.74,37.67,37.7,42800.0,26.8453,26.8595,26.8097,26.8311,42800.0
2007-07-20 11:30:00,37.72,37.79,37.72,37.77,26800.0,26.8453,26.8951,26.8453,26.8809,26800.0
2007-07-20 11:35:00,37.77,37.8,37.64,37.67,45600.0,26.8809,26.9022,26.7884,26.8097,45600.0
2007-07-20 11:40:00,37.68,37.72,37.59,37.6,91600.0,26.8168,26.8453,26.7528,26.7599,91600.0
2007-07-20 11:45:00,37.6,37.62,37.57,37.58,41800.0,26.7599,26.7741,26.7386,26.7457,41800.0
2007-07-20 11:50:00,37.59,37.6,37.52,37.59,28000.0,26.7528,26.7599,26.703,26.7528,28000.0
2007-07-20 11:55:00,37.6,37.63,37.51,37.51,35200.0,26.7599,26.7813,26.6959,26.6959,35200.0
2007-07-20 12:00:00,37.51,37.52,37.36,37.38,84600.0,26.6959,26.703,26.5891,26.6033,84600.0
2007-07-20 12:05:00,37.36,37.47,37.36,37.47,80000.0,26.5891,26.6674,26.5891,26.6674,80000.0
2007-07-20 12:10:00,37.47,37.56,37.47,37.56,45400.0,26.6674,26.7314,26.6674,26.7314,45400.0
2007-07-20 12:15:00,37.54,37.56,37.51,37.53,51400.0,26.7172,26.7314,26.6959,26.7101,51400.0
2007-07-20 12:20:00,37.53,37.63,37.53,37.63,61800.0,26.7101,26.7813,26.7101,26.7813,61800.0
2007-07-20 12:25:00,37.62,37.79,37.62,37.79,61200.0,26.7741,26.8951,26.7741,26.8951,61200.0
2007-07-20 12:30:00,37.79,37.79,37.7,37.72,27800.0,26.8951,26.8951,26.8311,26.8453,27800.0
2007-07-20 12:35:00,37.72,37.73,37.65,37.65,44600.0,26.8453,26.8524,26.7955,26.7955,44600.0
2007-07-20 12:40:00,37.66,37.73,37.63,37.63,47800.0,26.8026,26.8524,26.7813,26.7813,47800.0
2007-07-20 12:45:00,37.64,37.67,37.62,37.63,74800.0,26.7884,26.8097,26.7741,26.7813,74800.0
2007-07-20 12:50:00,37.65,37.67,37.62,37.62,59800.0,26.7955,26.8097,26.7741,26.7741,59800.0
2007-07-20 12:55:00,37.62,37.63,37.58,37.62,92600.0,26.7741,26.7813,26.7457,26.7741,92600.0
2007-07-20 13:00:00,37.62,37.65,37.6,37.65,105600.0,26.7741,26.7955,26.7599,26.7955,105600.0
2007-07-20 13:05:00,37.65,37.65,37.59,37.59,74400.0,26.7955,26.7955,26.7528,26.7528,74400.0
2007-07-20 13:10:00,37.59,37.66,37.58,37.63,77200.0,26.7528,26.8026,26.7457,26.7813,77200.0
2007-07-20 13:15:00,37.63,37.72,37.63,37.7,70800.0,26.7813,26.8453,26.7813,26.8311,70800.0
2007-07-20 13:20:00,37.7,37.8,37.7,37.8,65600.0,26.8311,26.9022,26.8311,26.9022,65600.0
2007-07-20 13:25:00,37.79,37.82,37.74,37.76,49800.0,26.8951,26.9165,26.8595,26.8738,49800.0
2007-07-20 13:30:00,37.74,37.78,37.71,37.72,46600.0,26.8595,26.888,26.8382,26.8453,46600.0
2007-07-20 13:35:00,37.72,37.81,37.69,37.8,74800.0,26.8453,26.9094,26.824,26.9022,74800.0
2007-07-20 13:40:00,37.79,37.88,37.73,37.77,65200.0,26.8951,26.9592,26.8524,26.8809,65200.0
2007-07-20 13:45:00,37.77,37.78,37.7,37.77,41000.0,26.8809,26.888,26.8311,26.8809,41000.0
2007-07-20 13:50:00,37.77,37.86,37.77,37.81,47200.0,26.8809,26.9449,26.8809,26.9094,47200.0
2007-07-20 13:55:00,37.81,37.85,37.78,37.84,33800.0,26.9094,26.9378,26.888,26.9307,33800.0
2007-07-20 14:00:00,37.85,37.85,37.74,37.78,35600.0,26.9378,26.9378,26.8595,26.888,35600.0
2007-07-20 14:05:00,37.77,37.9,37.76,37.86,64000.0,26.8809,26.9734,26.8738,26.9449,64000.0
2007-07-20 14:10:00,37.85,37.91,37.83,37.87,36000.0,26.9378,26.9805,26.9236,26.9521,36000.0
2007-07-20 14:15:00,37.88,37.95,37.82,37.9,59400.0,26.9592,27.009,26.9165,26.9734,59400.0
2007-07-20 14:20:00,37.9,38.02,37.9,37.97,55600.0,26.9734,27.0588,26.9734,27.0232,55600.0
2007-07-20 14:25:00,37.98,37.99,37.87,37.87,39800.0,27.0304,27.0375,26.9521,26.9521,39800.0
2007-07-20 14:30:00,37.88,37.88,37.81,37.84,70800.0,26.9592,26.9592,26.9094,26.9307,70800.0
2007-07-20 14:35:00,37.83,37.83,37.72,37.73,49000.0,26.9236,26.9236,26.8453,26.8524,49000.0
2007-07-20 14:40:00,37.73,37.75,37.7,37.7,71800.0,26.8524,26.8667,26.8311,26.8311,71800.0
2007-07-20 14:45:00,37.69,37.72,37.67,37.72,67400.0,26.824,26.8453,26.8097,26.8453,67400.0
2007-07-20 14:50:00,37.71,37.72,37.66,37.66,67800.0,26.8382,26.8453,26.8026,26.8026,67800.0
2007-07-20 14:55:00,37.66,37.7,37.65,37.69,88600.0,26.8026,26.8311,26.7955,26.824,88600.0
2007-07-20 15:00:00,37.68,37.73,37.67,37.71,50800.0,26.8168,26.8524,26.8097,26.8382,50800.0
2007-07-20 15:05:00,37.73,37.73,37.63,37.63,62000.0,26.8524,26.8524,26.7813,26.7813,62000.0
2007-07-20 15:10:00,37.63,37.64,37.59,37.61,54800.0,26.7813,26.7884,26.7528,26.767,54800.0
2007-07-20 15:15:00,37.62,37.66,37.61,37.64,36000.0,26.7741,26.8026,26.767,26.7884,36000.0
2007-07-20 15:20:00,37.65,37.7,37.65,37.65,95800.0,26.7955,26.8311,26.7955,26.7955,95800.0
2007-07-20 15:25:00,37.65,37.67,37.63,37.66,64800.0,26.7955,26.8097,26.7813,26.8026,64800.0
2007-07-20 15:30:00,37.65,37.65,37.5,37.5,78400.0,26.7955,26.7955,26.6887,26.6887,78400.0
2007-07-20 15:35:00,37.5,37.55,37.49,37.49,114600.0,26.6887,26.7243,26.6816,26.6816,114600.0
2007-07-20 15:40:00,37.49,37.58,37.49,37.56,89800.0,26.6816,26.7457,26.6816,26.7314,89800.0
2007-07-20 15:45:00,37.57,37.57,37.48,37.52,165000.0,26.7386,26.7386,26.6745,26.703,165000.0
2007-07-20 15:50:00,37.52,37.57,37.49,37.53,218600.0,26.703,26.7386,26.6816,26.7101,218600.0
2007-07-20 15:55:00,37.54,37.63,37.52,37.52,273400.0,26.7172,26.7813,26.703,26.703,273400.0
2007-07-23 09:30:00,36.81,36.81,36.16,36.47,586000.0,26.1977,26.1977,25.7351,25.9557,586000.0
2007-07-23 09:35:00,36.45,36.57,36.32,36.42,315200.0,25.9415,26.0269,25.8489,25.9201,315200.0
2007-07-23 09:40:00,36.42,36.45,36.08,36.12,260600.0,25.9201,25.9415,25.6781,25.7066,260600.0
2007-07-23 09:45:00,36.12,36.21,36.07,36.13,286000.0,25.7066,25.7706,25.671,25.7137,286000.0
2007-07-23 09:50:00,36.13,36.21,36.05,36.05,189800.0,25.7137,25.7706,25.6568,25.6568,189800.0
2007-07-23 09:55:00,36.05,36.1,35.95,36.03,212400.0,25.6568,25.6924,25.5856,25.6425,212400.0
2007-07-23 10:00:00,36.02,36.17,36.01,36.03,179600.0,25.6354,25.7422,25.6283,25.6425,179600.0
2007-07-23 10:05:00,36.04,36.08,35.95,35.95,158200.0,25.6497,25.6781,25.5856,25.5856,158200.0
2007-07-23 10:10:00,35.95,36.04,35.94,35.99,143000.0,25.5856,25.6497,25.5785,25.6141,143000.0
2007-07-23 10:15:00,35.99,36.0,35.8,35.81,190800.0,25.6141,25.6212,25.4788,25.486,190800.0
2007-07-23 10:20:00,35.81,35.98,35.72,35.94,267000.0,25.486,25.607,25.4219,25.5785,267000.0
2007-07-23 10:25:00,35.94,35.99,35.84,35.88,137400.0,25.5785,25.6141,25.5073,25.5358,137400.0
2007-07-23 10:30:00,35.88,35.89,35.8,35.84,119400.0,25.5358,25.5429,25.4788,25.5073,119400.0
2007-07-23 10:35:00,35.83,35.88,35.82,35.83,104200.0,25.5002,25.5358,25.4931,25.5002,104200.0
2007-07-23 10:40:00,35.83,35.85,35.78,35.8,75400.0,25.5002,25.5144,25.4646,25.4788,75400.0
2007-07-23 10:45:00,35.8,35.8,35.72,35.72,60600.0,25.4788,25.4788,25.4219,25.4219,60600.0
2007-07-23 10:50:00,35.72,35.81,35.72,35.81,56400.0,25.4219,25.486,25.4219,25.486,56400.0
2007-07-23 10:55:00,35.81,36.04,35.81,36.03,110000.0,25.486,25.6497,25.486,25.6425,110000.0
2007-07-23 11:00:00,36.02,36.04,35.86,35.91,85200.0,25.6354,25.6497,25.5215,25.5571,85200.0
2007-07-23 11:05:00,35.91,36.02,35.9,36.0,83400.0,25.5571,25.6354,25.55,25.6212,83400.0
2007-07-23 11:10:00,35.99,36.04,35.96,35.99,116800.0,25.6141,25.6497,25.5927,25.6141,116800.0
2007-07-23 11:15:00,35.99,36.05,35.99,36.05,83800.0,25.6141,25.6568,25.6141,25.6568,83800.0
2007-07-23 11:20:00,36.05,36.16,36.05,36.07,170400.0,25.6568,25.7351,25.6568,25.671,170400.0
2007-07-23 11:25:00,36.08,36.09,36.01,36.05,84800.0,25.6781,25.6852,25.6283,25.6568,84800.0
2007-07-23 11:30:00,36.06,36.15,36.05,36.15,66600.0,25.6639,25.7279,25.6568,25.7279,66600.0
2007-07-23 11:35:00,36.15,36.21,36.14,36.17,193200.0,25.7279,25.7706,25.7208,25.7422,193200.0
2007-07-23 11:40:00,36.17,36.22,36.16,36.19,71400.0,25.7422,25.7778,25.7351,25.7564,71400.0
2007-07-23 11:45:00,36.19,36.19,36.13,36.16,83200.0,25.7564,25.7564,25.7137,25.7351,83200.0
2007-07-23 11:50:00,36.16,36.17,36.13,36.14,87400.0,25.7351,25.7422,25.7137,25.7208,87400.0
2007-07-23 11:55:00,36.13,36.14,36.02,36.02,67000.0,25.7137,25.7208,25.6354,25.6354,67000.0
2007-07-23 12:00:00,36.02,36.07,36.02,36.07,34000.0,25.6354,25.671,25.6354,25.671,34000.0
2007-07-23 12:05:00,36.07,36.13,36.07,36.12,30800.0,25.671,25.7137,25.671,25.7066,30800.0
2007-07-23 12:10:00,36.12,36.13,36.07,36.08,42400.0,25.7066,25.7137,25.671,25.6781,42400.0
2007-07-23 12:15:00,36.08,36.09,36.0,36.02,72200.0,25.6781,25.6852,25.6212,25.6354,72200.0
2007-07-23 12:20:00,36.04,36.06,36.03,36.05,55000.0,25.6497,25.6639,25.6425,25.6568,55000.0
2007-07-23 12:25:00,36.05,36.08,36.04,36.06,44000.0,25.6568,25.6781,25.6497,25.6639,44000.0
2007-07-23 12:30:00,36.06,36.08,36.02,36.05,49400.0,25.6639,25.6781,25.6354,25.6568,49400.0
2007-07-23 12:35:00,36.05,36.06,35.99,36.02,47400.0,25.6568,25.6639,25.6141,25.6354,47400.0
2007-07-23 12:40:00,36.02,36.06,36.02,36.03,50600.0,25.6354,25.6639,25.6354,25.6425,50600.0
2007-07-23 12:45:00,36.03,36.08,36.01,36.06,52000.0,25.6425,25.6781,25.6283,25.6639,52000.0
2007-07-23 12:50:00,36.06,36.1,36.03,36.09,123000.0,25.6639,25.6924,25.6425,25.6852,123000.0
2007-07-23 12:55:00,36.08,36.08,36.01,36.02,89200.0,25.6781,25.6781,25.6283,25.6354,89200.0
2007-07-23 13:00:00,36.03,36.05,35.98,35.98,87400.0,25.6425,25.6568,25.607,25.607,87400.0
2007-07-23 13:05:00,35.98,35.99,35.95,35.95,94400.0,25.607,25.6141,25.5856,25.5856,94400.0
2007-07-23 13:10:00,35.95,35.96,35.91,35.93,53600.0,25.5856,25.5927,25.5571,25.5714,53600.0
2007-07-23 13:15:00,35.93,35.94,35.9,35.91,35800.0,25.5714,25.5785,25.55,25.5571,35800.0
2007-07-23 13:20:00,35.9,35.92,35.88,35.89,82600.0,25.55,25.5642,25.5358,25.5429,82600.0
2007-07-23 13:25:00,35.9,35.9,35.87,35.87,68000.0,25.55,25.55,25.5287,25.5287,68000.0
2007-07-23 13:30:00,35.88,35.93,35.87,35.92,67000.0,25.5358,25.5714,25.5287,25.5642,67000.0
2007-07-23 13:35:00,35.92,35.96,35.92,35.92,61800.0,25.5642,25.5927,25.5642,25.5642,61800.0
2007-07-23 13:40:00,35.92,35.93,35.86,35.88,60000.0,25.5642,25.5714,25.5215,25.5358,60000.0
2007-07-23 13:45:00,35.88,35.95,35.88,35.93,60200.0,25.5358,25.5856,25.5358,25.5714,60200.0
2007-07-23 13:50:00,35.93,35.96,35.9,35.92,81800.0,25.5714,25.5927,25.55,25.5642,81800.0
2007-07-23 13:55:00,35.91,35.92,35.85,35.87,69800.0,25.5571,25.5642,25.5144,25.5287,69800.0
2007-07-23 14:00:00,35.87,35.92,35.81,35.88,112600.0,25.5287,25.5642,25.486,25.5358,112600.0
2007-07-23 14:05:00,35.87,35.87,35.76,35.79,133600.0,25.5287,25.5287,25.4504,25.4717,133600.0
2007-07-23 14:10:00,35.78,35.8,35.75,35.75,93800.0,25.4646,25.4788,25.4433,25.4433,93800.0
2007-07-23 14:15:00,35.74,35.85,35.7,35.84,102000.0,25.4361,25.5144,25.4077,25.5073,102000.0
2007-07-23 14:20:00,35.84,35.88,35.83,35.85,92400.0,25.5073,25.5358,25.5002,25.5144,92400.0
2007-07-23 14:25:00,35.85,35.88,35.8,35.8,65000.0,25.5144,25.5358,25.4788,25.4788,65000.0
2007-07-23 14:30:00,35.81,35.85,35.8,35.82,63200.0,25.486,25.5144,25.4788,25.4931,63200.0
2007-07-23 14:35:00,35.81,35.85,35.8,35.83,87200.0,25.486,25.5144,25.4788,25.5002,87200.0
2007-07-23 14:40:00,35.83,35.99,35.82,35.98,67000.0,25.5002,25.6141,25.4931,25.607,67000.0
2007-07-23 14:45:00,35.98,36.04,35.97,36.0,133400.0,25.607,25.6497,25.5998,25.6212,133400.0
2007-07-23 14:50:00,36.01,36.01,35.98,35.99,77600.0,25.6283,25.6283,25.607,25.6141,77600.0
2007-07-23 14:55:00,35.98,36.02,35.98,35.99,116000.0,25.607,25.6354,25.607,25.6141,116000.0
2007-07-23 15:00:00,35.99,36.04,35.89,35.94,171600.0,25.6141,25.6497,25.5429,25.5785,171600.0
2007-07-23 15:05:00,35.95,35.95,35.88,35.94,117200.0,25.5856,25.5856,25.5358,25.5785,117200.0
2007-07-23 15:10:00,35.95,36.0,35.91,35.98,121400.0,25.5856,25.6212,25.5571,25.607,121400.0
2007-07-23 15:15:00,35.98,36.05,35.95,36.01,114000.0,25.607,25.6568,25.5856,25.6283,114000.0
2007-07-23 15:20:00,36.01,36.08,35.99,36.0,150000.0,25.6283,25.6781,25.6141,25.6212,150000.0
2007-07-23 15:25:00,36.0,36.04,35.99,36.02,136600.0,25.6212,25.6497,25.6141,25.6354,136600.0
2007-07-23 15:30:00,36.02,36.05,35.99,36.05,113400.0,25.6354,25.6568,25.6141,25.6568,113400.0
2007-07-23 15:35:00,36.05,36.08,36.02,36.06,274800.0,25.6568,25.6781,25.6354,25.6639,274800.0
2007-07-23 15:40:00,36.06,36.14,35.96,35.97,189400.0,25.6639,25.7208,25.5927,25.5998,189400.0
2007-07-23 15:45:00,35.97,35.97,35.87,35.93,172800.0,25.5998,25.5998,25.5287,25.5714,172800.0
2007-07-23 15:50:00,35.93,36.04,35.93,36.04,152000.0,25.5714,25.6497,25.5714,25.6497,152000.0
2007-07-23 15:55:00,36.04,36.07,35.98,36.02,250600.0,25.6497,25.671,25.607,25.6354,250600.0
2007-07-24 09:30:00,35.58,35.72,35.26,35.27,134200.0,25.3223,25.4219,25.0945,25.1016,134200.0
2007-07-24 09:35:00,35.31,35.35,35.17,35.2,268000.0,25.1301,25.1586,25.0305,25.0518,268000.0
2007-07-24 09:40:00,35.19,35.23,35.11,35.11,157600.0,25.0447,25.0732,24.9878,24.9878,157600.0
2007-07-24 09:45:00,35.11,35.24,35.1,35.23,149600.0,24.9878,25.0803,24.9807,25.0732,149600.0
2007-07-24 09:50:00,35.23,35.37,35.22,35.33,150000.0,25.0732,25.1728,25.0661,25.1443,150000.0
2007-07-24 09:55:00,35.33,35.57,35.31,35.38,194000.0,25.1443,25.3152,25.1301,25.1799,194000.0
2007-07-24 10:00:00,35.37,35.4,35.26,35.38,91400.0,25.1728,25.1942,25.0945,25.1799,91400.0
2007-07-24 10:05:00,35.38,35.41,35.33,35.35,138600.0,25.1799,25.2013,25.1443,25.1586,138600.0
2007-07-24 10:10:00,35.35,35.45,35.35,35.37,96800.0,25.1586,25.2298,25.1586,25.1728,96800.0
2007-07-24 10:15:00,35.37,35.4,35.34,35.35,150600.0,25.1728,25.1942,25.1515,25.1586,150600.0
2007-07-24 10:20:00,35.35,35.38,35.3,35.31,105800.0,25.1586,25.1799,25.123,25.1301,105800.0
2007-07-24 10:25:00,35.31,35.35,35.24,35.29,113800.0,25.1301,25.1586,25.0803,25.1159,113800.0
2007-07-24 10:30:00,35.29,35.3,35.24,35.26,108000.0,25.1159,25.123,25.0803,25.0945,108000.0
2007-07-24 10:35:00,35.26,35.35,35.24,35.35,83600.0,25.0945,25.1586,25.0803,25.1586,83600.0
2007-07-24 10:40:00,35.35,35.46,35.35,35.41,94000.0,25.1586,25.2369,25.1586,25.2013,94000.0
2007-07-24 10:45:00,35.41,35.46,35.41,35.46,66800.0,25.2013,25.2369,25.2013,25.2369,66800.0
2007-07-24 10:50:00,35.46,35.52,35.43,35.46,117800.0,25.2369,25.2796,25.2155,25.2369,117800.0
2007-07-24 10:55:00,35.46,35.51,35.44,35.48,63200.0,25.2369,25.2725,25.2226,25.2511,63200.0
2007-07-24 11:00:00,35.49,35.49,35.36,35.38,45800.0,25.2582,25.2582,25.1657,25.1799,45800.0
2007-07-24 11:05:00,35.38,35.39,35.36,35.36,33200.0,25.1799,25.187,25.1657,25.1657,33200.0
2007-07-24 11:10:00,35.36,35.42,35.35,35.35,55400.0,25.1657,25.2084,25.1586,25.1586,55400.0
2007-07-24 11:15:00,35.35,35.37,35.32,35.33,56000.0,25.1586,25.1728,25.1372,25.1443,56000.0
2007-07-24 11:20:00,35.32,35.34,35.24,35.24,41200.0,25.1372,25.1515,25.0803,25.0803,41200.0
2007-07-24 11:25:00,35.26,35.29,35.22,35.27,38400.0,25.0945,25.1159,25.0661,25.1016,38400.0
2007-07-24 11:30:00,35.26,35.27,35.2,35.21,33400.0,25.0945,25.1016,25.0518,25.0589,33400.0
2007-07-24 11:35:00,35.22,35.26,35.2,35.24,36800.0,25.0661,25.0945,25.0518,25.0803,36800.0
2007-07-24 11:40:00,35.24,35.27,35.22,35.27,67200.0,25.0803,25.1016,25.0661,25.1016,67200.0
2007-07-24 11:45:00,35.27,35.27,35.22,35.26,72200.0,25.1016,25.1016,25.0661,25.0945,72200.0
2007-07-24 11:50:00,35.25,35.33,35.24,35.31,101000.0,25.0874,25.1443,25.0803,25.1301,101000.0
2007-07-24 11:55:00,35.3,35.35,35.29,35.34,137600.0,25.123,25.1586,25.1159,25.1515,137600.0
2007-07-24 12:00:00,35.34,35.38,35.3,35.32,132200.0,25.1515,25.1799,25.123,25.1372,132200.0
2007-07-24 12:05:00,35.32,35.34,35.24,35.29,67000.0,25.1372,25.1515,25.0803,25.1159,67000.0
2007-07-24 12:10:00,35.28,35.32,35.24,35.29,74400.0,25.1088,25.1372,25.0803,25.1159,74400.0
2007-07-24 12:15:00,35.28,35.3,35.25,35.26,43800.0,25.1088,25.123,25.0874,25.0945,43800.0
2007-07-24 12:20:00,35.27,35.35,35.27,35.34,75000.0,25.1016,25.1586,25.1016,25.1515,75000.0
2007-07-24 12:25:00,35.35,35.39,35.34,35.38,37200.0,25.1586,25.187,25.1515,25.1799,37200.0
2007-07-24 12:30:00,35.38,35.44,35.34,35.38,52000.0,25.1799,25.2226,25.1515,25.1799,52000.0
2007-07-24 12:35:00,35.36,35.4,35.34,35.38,25000.0,25.1657,25.1942,25.1515,25.1799,25000.0
2007-07-24 12:40:00,35.4,35.44,35.36,35.43,35000.0,25.1942,25.2226,25.1657,25.2155,35000.0
2007-07-24 12:45:00,35.44,35.48,35.42,35.46,44200.0,25.2226,25.2511,25.2084,25.2369,44200.0
2007-07-24 12:50:00,35.45,35.52,35.44,35.52,42800.0,25.2298,25.2796,25.2226,25.2796,42800.0
2007-07-24 12:55:00,35.52,35.56,35.52,35.52,94200.0,25.2796,25.308,25.2796,25.2796,94200.0
2007-07-24 13:00:00,35.51,35.58,35.5,35.52,83000.0,25.2725,25.3223,25.2653,25.2796,83000.0
2007-07-24 13:05:00,35.52,35.6,35.43,35.59,100000.0,25.2796,25.3365,25.2155,25.3294,100000.0
2007-07-24 13:10:00,35.59,35.59,35.47,35.47,41600.0,25.3294,25.3294,25.244,25.244,41600.0
2007-07-24 13:15:00,35.46,35.52,35.43,35.52,50600.0,25.2369,25.2796,25.2155,25.2796,50600.0
2007-07-24 13:20:00,35.52,35.63,35.49,35.62,57000.0,25.2796,25.3579,25.2582,25.3507,57000.0
2007-07-24 13:25:00,35.63,35.65,35.56,35.56,61400.0,25.3579,25.3721,25.308,25.308,61400.0
2007-07-24 13:30:00,35.55,35.6,35.52,35.6,47600.0,25.3009,25.3365,25.2796,25.3365,47600.0
2007-07-24 13:35:00,35.6,35.62,35.58,35.58,31000.0,25.3365,25.3507,25.3223,25.3223,31000.0
2007-07-24 13:40:00,35.58,35.58,35.52,35.52,23400.0,25.3223,25.3223,25.2796,25.2796,23400.0
2007-07-24 13:45:00,35.53,35.53,35.41,35.42,41600.0,25.2867,25.2867,25.2013,25.2084,41600.0
2007-07-24 13:50:00,35.42,35.42,35.27,35.37,74800.0,25.2084,25.2084,25.1016,25.1728,74800.0
2007-07-24 13:55:00,35.37,35.4,35.33,35.34,18600.0,25.1728,25.1942,25.1443,25.1515,18600.0
2007-07-24 14:00:00,35.35,35.36,35.26,35.31,75800.0,25.1586,25.1657,25.0945,25.1301,75800.0
2007-07-24 14:05:00,35.32,35.33,35.25,35.26,37800.0,25.1372,25.1443,25.0874,25.0945,37800.0
2007-07-24 14:10:00,35.27,35.34,35.26,35.32,57800.0,25.1016,25.1515,25.0945,25.1372,57800.0
2007-07-24 14:15:00,35.3,35.37,35.26,35.36,104200.0,25.123,25.1728,25.0945,25.1657,104200.0
2007-07-24 14:20:00,35.35,35.37,35.31,35.32,47000.0,25.1586,25.1728,25.1301,25.1372,47000.0
2007-07-24 14:25:00,35.32,35.4,35.3,35.32,89600.0,25.1372,25.1942,25.123,25.1372,89600.0
2007-07-24 14:30:00,35.32,35.35,35.29,35.33,75800.0,25.1372,25.1586,25.1159,25.1443,75800.0
2007-07-24 14:35:00,35.32,35.35,35.27,35.28,67200.0,25.1372,25.1586,25.1016,25.1088,67200.0
2007-07-24 14:40:00,35.28,35.36,35.27,35.34,69800.0,25.1088,25.1657,25.1016,25.1515,69800.0
2007-07-24 14:45:00,35.35,35.35,35.27,35.29,54000.0,25.1586,25.1586,25.1016,25.1159,54000.0
2007-07-24 14:50:00,35.29,35.32,35.27,35.27,125000.0,25.1159,25.1372,25.1016,25.1016,125000.0
2007-07-24 14:55:00,35.27,35.27,35.16,35.16,81200.0,25.1016,25.1016,25.0234,25.0234,81200.0
2007-07-24 15:00:00,35.16,35.17,35.11,35.15,73400.0,25.0234,25.0305,24.9878,25.0162,73400.0
2007-07-24 15:05:00,35.13,35.18,35.05,35.08,80400.0,25.002,25.0376,24.9451,24.9664,80400.0
2007-07-24 15:10:00,35.07,35.13,35.04,35.11,55000.0,24.9593,25.002,24.938,24.9878,55000.0
2007-07-24 15:15:00,35.11,35.17,35.04,35.12,71600.0,24.9878,25.0305,24.938,24.9949,71600.0
2007-07-24 15:20:00,35.12,35.15,35.0,35.03,108800.0,24.9949,25.0162,24.9095,24.9308,108800.0
2007-07-24 15:25:00,35.03,35.04,34.97,34.99,119400.0,24.9308,24.938,24.8881,24.9024,119400.0
2007-07-24 15:30:00,34.99,35.06,34.96,35.01,75800.0,24.9024,24.9522,24.881,24.9166,75800.0
2007-07-24 15:35:00,35.02,35.07,34.99,35.03,91400.0,24.9237,24.9593,24.9024,24.9308,91400.0
2007-07-24 15:40:00,35.05,35.05,34.99,35.0,97600.0,24.9451,24.9451,24.9024,24.9095,97600.0
2007-07-24 15:45:00,35.0,35.08,35.0,35.06,82200.0,24.9095,24.9664,24.9095,24.9522,82200.0
2007-07-24 15:50:00,35.07,35.09,35.01,35.09,141800.0,24.9593,24.9735,24.9166,24.9735,141800.0
2007-07-24 15:55:00,35.09,35.21,35.08,35.17,260600.0,24.9735,25.0589,24.9664,25.0305,260600.0
2007-07-25 09:30:00,34.95,35.54,34.52,35.41,156200.0,24.8739,25.2938,24.5679,25.2013,156200.0
2007-07-25 09:35:00,35.41,35.47,35.29,35.41,79200.0,25.2013,25.244,25.1159,25.2013,79200.0
2007-07-25 09:40:00,35.4,35.58,35.4,35.51,141400.0,25.1942,25.3223,25.1942,25.2725,141400.0
2007-07-25 09:45:00,35.52,35.55,35.49,35.51,54400.0,25.2796,25.3009,25.2582,25.2725,54400.0
2007-07-25 09:50:00,35.52,35.55,35.49,35.49,34400.0,25.2796,25.3009,25.2582,25.2582,34400.0
2007-07-25 09:55:00,35.49,35.51,35.36,35.38,55000.0,25.2582,25.2725,25.1657,25.1799,55000.0
2007-07-25 10:00:00,35.38,35.4,35.33,35.36,52800.0,25.1799,25.1942,25.1443,25.1657,52800.0
2007-07-25 10:05:00,35.38,35.38,35.27,35.32,90800.0,25.1799,25.1799,25.1016,25.1372,90800.0
2007-07-25 10:10:00,35.32,35.35,35.29,35.3,50600.0,25.1372,25.1586,25.1159,25.123,50600.0
2007-07-25 10:15:00,35.31,35.39,35.3,35.35,52000.0,25.1301,25.187,25.123,25.1586,52000.0
2007-07-25 10:20:00,35.35,35.35,35.16,35.16,79400.0,25.1586,25.1586,25.0234,25.0234,79400.0
2007-07-25 10:25:00,35.16,35.18,35.09,35.15,85600.0,25.0234,25.0376,24.9735,25.0162,85600.0
2007-07-25 10:30:00,35.17,35.17,34.77,34.82,213800.0,25.0305,25.0305,24.7458,24.7814,213800.0
2007-07-25 10:35:00,34.83,34.92,34.71,34.77,149600.0,24.7885,24.8525,24.7031,24.7458,149600.0
2007-07-25 10:40:00,34.77,34.84,34.63,34.65,93000.0,24.7458,24.7956,24.6462,24.6604,93000.0
2007-07-25 10:45:00,34.64,34.65,34.5,34.53,117200.0,24.6533,24.6604,24.5536,24.575,117200.0
2007-07-25 10:50:00,34.54,34.76,34.49,34.67,112800.0,24.5821,24.7387,24.5465,24.6746,112800.0
2007-07-25 10:55:00,34.68,34.9,34.67,34.9,82800.0,24.6817,24.8383,24.6746,24.8383,82800.0
2007-07-25 11:00:00,34.9,35.03,34.87,35.01,99800.0,24.8383,24.9308,24.817,24.9166,99800.0
2007-07-25 11:05:00,35.01,35.06,34.91,34.94,79800.0,24.9166,24.9522,24.8454,24.8668,79800.0
2007-07-25 11:10:00,34.96,35.1,34.96,35.02,51600.0,24.881,24.9807,24.881,24.9237,51600.0
2007-07-25 11:15:00,35.01,35.02,34.84,34.98,61400.0,24.9166,24.9237,24.7956,24.8953,61400.0
2007-07-25 11:20:00,34.99,35.03,34.9,35.01,53600.0,24.9024,24.9308,24.8383,24.9166,53600.0
2007-07-25 11:25:00,35.01,35.19,34.99,35.19,70400.0,24.9166,25.0447,24.9024,25.0447,70400.0
2007-07-25 11:30:00,35.19,35.32,35.19,35.22,73600.0,25.0447,25.1372,25.0447,25.0661,73600.0
2007-07-25 11:35:00,35.2,35.3,35.12,35.3,54000.0,25.0518,25.123,24.9949,25.123,54000.0
2007-07-25 11:40:00,35.27,35.37,35.27,35.34,60200.0,25.1016,25.1728,25.1016,25.1515,60200.0
2007-07-25 11:45:00,35.34,35.34,35.17,35.21,39200.0,25.1515,25.1515,25.0305,25.0589,39200.0
2007-07-25 11:50:00,35.2,35.35,35.19,35.35,39600.0,25.0518,25.1586,25.0447,25.1586,39600.0
2007-07-25 11:55:00,35.35,35.37,35.19,35.19,42400.0,25.1586,25.1728,25.0447,25.0447,42400.0
2007-07-25 12:00:00,35.18,35.24,35.13,35.17,70000.0,25.0376,25.0803,25.002,25.0305,70000.0
2007-07-25 12:05:00,35.2,35.22,35.15,35.15,41000.0,25.0518,25.0661,25.0162,25.0162,41000.0
2007-07-25 12:10:00,35.15,35.21,35.13,35.13,41400.0,25.0162,25.0589,25.002,25.002,41400.0
2007-07-25 12:15:00,35.15,35.26,35.13,35.22,49200.0,25.0162,25.0945,25.002,25.0661,49200.0
2007-07-25 12:20:00,35.23,35.26,35.17,35.19,27200.0,25.0732,25.0945,25.0305,25.0447,27200.0
2007-07-25 12:25:00,35.19,35.25,35.18,35.24,39800.0,25.0447,25.0874,25.0376,25.0803,39800.0
2007-07-25 12:30:00,35.25,35.35,35.24,35.35,35600.0,25.0874,25.1586,25.0803,25.1586,35600.0
2007-07-25 12:35:00,35.35,35.45,35.35,35.44,53400.0,25.1586,25.2298,25.1586,25.2226,53400.0
2007-07-25 12:40:00,35.43,35.52,35.36,35.5,146400.0,25.2155,25.2796,25.1657,25.2653,146400.0
2007-07-25 12:45:00,35.49,35.52,35.41,35.45,64400.0,25.2582,25.2796,25.2013,25.2298,64400.0
2007-07-25 12:50:00,35.45,35.45,35.35,35.39,58800.0,25.2298,25.2298,25.1586,25.187,58800.0
2007-07-25 12:55:00,35.41,35.47,35.4,35.45,39600.0,25.2013,25.244,25.1942,25.2298,39600.0
2007-07-25 13:00:00,35.46,35.58,35.45,35.52,38400.0,25.2369,25.3223,25.2298,25.2796,38400.0
2007-07-25 13:05:00,35.52,35.54,35.45,35.45,44800.0,25.2796,25.2938,25.2298,25.2298,44800.0
2007-07-25 13:10:00,35.46,35.47,35.32,35.38,60200.0,25.2369,25.244,25.1372,25.1799,60200.0
2007-07-25 13:15:00,35.38,35.42,35.3,35.34,46600.0,25.1799,25.2084,25.123,25.1515,46600.0
2007-07-25 13:20:00,35.32,35.37,35.26,35.31,53000.0,25.1372,25.1728,25.0945,25.1301,53000.0
2007-07-25 13:25:00,35.31,35.38,35.29,35.29,38400.0,25.1301,25.1799,25.1159,25.1159,38400.0
2007-07-25 13:30:00,35.29,35.34,35.23,35.34,50200.0,25.1159,25.1515,25.0732,25.1515,50200.0
2007-07-25 13:35:00,35.34,35.34,35.26,35.27,94800.0,25.1515,25.1515,25.0945,25.1016,94800.0
2007-07-25 13:40:00,35.28,35.35,35.27,35.32,53400.0,25.1088,25.1586,25.1016,25.1372,53400.0
2007-07-25 13:45:00,35.32,35.35,35.3,35.3,53600.0,25.1372,25.1586,25.123,25.123,53600.0
2007-07-25 13:50:00,35.31,35.31,35.22,35.24,37400.0,25.1301,25.1301,25.0661,25.0803,37400.0
2007-07-25 13:55:00,35.25,35.32,35.24,35.24,38000.0,25.0874,25.1372,25.0803,25.0803,38000.0
2007-07-25 14:00:00,35.23,35.31,35.2,35.22,68800.0,25.0732,25.1301,25.0518,25.0661,68800.0
2007-07-25 14:05:00,35.21,35.24,35.06,35.1,152200.0,25.0589,25.0803,24.9522,24.9807,152200.0
2007-07-25 14:10:00,35.1,35.25,35.06,35.24,98400.0,24.9807,25.0874,24.9522,25.0803,98400.0
2007-07-25 14:15:00,35.24,35.28,35.2,35.28,56400.0,25.0803,25.1088,25.0518,25.1088,56400.0
2007-07-25 14:20:00,35.27,35.43,35.27,35.43,53000.0,25.1016,25.2155,25.1016,25.2155,53000.0
2007-07-25 14:25:00,35.43,35.44,35.35,35.38,36800.0,25.2155,25.2226,25.1586,25.1799,36800.0
2007-07-25 14:30:00,35.36,35.38,35.33,35.35,41200.0,25.1657,25.1799,25.1443,25.1586,41200.0
2007-07-25 14:35:00,35.35,35.35,35.23,35.26,89800.0,25.1586,25.1586,25.0732,25.0945,89800.0
2007-07-25 14:40:00,35.26,35.32,35.24,35.3,53200.0,25.0945,25.1372,25.0803,25.123,53200.0
2007-07-25 14:45:00,35.3,35.42,35.3,35.38,47400.0,25.123,25.2084,25.123,25.1799,47400.0
2007-07-25 14:50:00,35.39,35.41,35.32,35.32,29400.0,25.187,25.2013,25.1372,25.1372,29400.0
2007-07-25 14:55:00,35.32,35.38,35.31,35.38,39200.0,25.1372,25.1799,25.1301,25.1799,39200.0
2007-07-25 15:00:00,35.38,35.59,35.37,35.54,90400.0,25.1799,25.3294,25.1728,25.2938,90400.0
2007-07-25 15:05:00,35.53,35.63,35.51,35.56,89600.0,25.2867,25.3579,25.2725,25.308,89600.0
2007-07-25 15:10:00,35.56,35.71,35.55,35.69,107000.0,25.308,25.4148,25.3009,25.4006,107000.0
2007-07-25 15:15:00,35.69,35.72,35.64,35.69,72800.0,25.4006,25.4219,25.365,25.4006,72800.0
2007-07-25 15:20:00,35.69,35.73,35.66,35.72,85000.0,25.4006,25.429,25.3792,25.4219,85000.0
2007-07-25 15:25:00,35.71,35.74,35.66,35.66,66000.0,25.4148,25.4361,25.3792,25.3792,66000.0
2007-07-25 15:30:00,35.68,35.72,35.65,35.68,92200.0,25.3934,25.4219,25.3721,25.3934,92200.0
2007-07-25 15:35:00,35.68,35.69,35.58,35.6,98000.0,25.3934,25.4006,25.3223,25.3365,98000.0
2007-07-25 15:40:00,35.6,35.67,35.58,35.65,81800.0,25.3365,25.3863,25.3223,25.3721,81800.0
2007-07-25 15:45:00,35.65,35.66,35.62,35.65,94600.0,25.3721,25.3792,25.3507,25.3721,94600.0
2007-07-25 15:50:00,35.65,35.68,35.62,35.62,97800.0,25.3721,25.3934,25.3507,25.3507,97800.0
2007-07-25 15:55:00,35.62,35.66,35.58,35.63,100600.0,25.3507,25.3792,25.3223,25.3579,100600.0
2007-07-26 09:30:00,35.43,35.47,35.09,35.09,88800.0,25.2155,25.244,24.9735,24.9735,88800.0
2007-07-26 09:35:00,35.1,35.24,34.9,35.24,155400.0,24.9807,25.0803,24.8383,25.0803,155400.0
2007-07-26 09:40:00,35.23,35.31,35.09,35.24,96800.0,25.0732,25.1301,24.9735,25.0803,96800.0
2007-07-26 09:45:00,35.23,35.35,35.21,35.3,137200.0,25.0732,25.1586,25.0589,25.123,137200.0
2007-07-26 09:50:00,35.3,35.34,35.24,35.31,172600.0,25.123,25.1515,25.0803,25.1301,172600.0
2007-07-26 09:55:00,35.31,35.34,35.23,35.26,104800.0,25.1301,25.1515,25.0732,25.0945,104800.0
2007-07-26 10:00:00,35.27,35.31,35.17,35.29,82200.0,25.1016,25.1301,25.0305,25.1159,82200.0
2007-07-26 10:05:00,35.29,35.38,35.23,35.38,62800.0,25.1159,25.1799,25.0732,25.1799,62800.0
2007-07-26 10:10:00,35.38,35.57,35.35,35.46,94000.0,25.1799,25.3152,25.1586,25.2369,94000.0
2007-07-26 10:15:00,35.45,35.47,35.3,35.31,54400.0,25.2298,25.244,25.123,25.1301,54400.0
2007-07-26 10:20:00,35.3,35.45,35.3,35.35,60800.0,25.123,25.2298,25.123,25.1586,60800.0
2007-07-26 10:25:00,35.36,35.39,35.28,35.35,84400.0,25.1657,25.187,25.1088,25.1586,84400.0
2007-07-26 10:30:00,35.36,35.47,35.31,35.34,117600.0,25.1657,25.244,25.1301,25.1515,117600.0
2007-07-26 10:35:00,35.34,35.37,35.25,35.3,144400.0,25.1515,25.1728,25.0874,25.123,144400.0
2007-07-26 10:40:00,35.3,35.31,35.12,35.13,75200.0,25.123,25.1301,24.9949,25.002,75200.0
2007-07-26 10:45:00,35.12,35.2,35.1,35.13,57800.0,24.9949,25.0518,24.9807,25.002,57800.0
2007-07-26 10:50:00,35.13,35.24,35.13,35.16,59400.0,25.002,25.0803,25.002,25.0234,59400.0
2007-07-26 10:55:00,35.16,35.17,35.09,35.13,73200.0,25.0234,25.0305,24.9735,25.002,73200.0
2007-07-26 11:00:00,35.15,35.19,35.08,35.12,86600.0,25.0162,25.0447,24.9664,24.9949,86600.0
2007-07-26 11:05:00,35.12,35.13,34.95,35.1,138800.0,24.9949,25.002,24.8739,24.9807,138800.0
2007-07-26 11:10:00,35.12,35.21,35.06,35.06,66000.0,24.9949,25.0589,24.9522,24.9522,66000.0
2007-07-26 11:15:00,35.04,35.06,34.85,34.95,87200.0,24.938,24.9522,24.8027,24.8739,87200.0
2007-07-26 11:20:00,34.96,34.98,34.93,34.96,44600.0,24.881,24.8953,24.8597,24.881,44600.0
2007-07-26 11:25:00,34.98,35.05,34.93,34.93,53000.0,24.8953,24.9451,24.8597,24.8597,53000.0
2007-07-26 11:30:00,34.95,34.97,34.76,34.79,83600.0,24.8739,24.8881,24.7387,24.76,83600.0
2007-07-26 11:35:00,34.79,34.85,34.77,34.83,83600.0,24.76,24.8027,24.7458,24.7885,83600.0
2007-07-26 11:40:00,34.83,34.88,34.82,34.84,69200.0,24.7885,24.8241,24.7814,24.7956,69200.0
2007-07-26 11:45:00,34.85,34.87,34.7,34.72,74800.0,24.8027,24.817,24.696,24.7102,74800.0
2007-07-26 11:50:00,34.72,34.82,34.71,34.8,48600.0,24.7102,24.7814,24.7031,24.7671,48600.0
2007-07-26 11:55:00,34.81,34.96,34.8,34.93,92400.0,24.7743,24.881,24.7671,24.8597,92400.0
2007-07-26 12:00:00,34.93,35.05,34.91,34.96,64800.0,24.8597,24.9451,24.8454,24.881,64800.0
2007-07-26 12:05:00,34.95,34.97,34.87,34.91,90200.0,24.8739,24.8881,24.817,24.8454,90200.0
2007-07-26 12:10:00,34.91,34.93,34.8,34.9,97600.0,24.8454,24.8597,24.7671,24.8383,97600.0
2007-07-26 12:15:00,34.9,35.0,34.85,34.97,72800.0,24.8383,24.9095,24.8027,24.8881,72800.0
2007-07-26 12:20:00,34.98,34.98,34.87,34.91,124000.0,24.8953,24.8953,24.817,24.8454,124000.0
2007-07-26 12:25:00,34.92,35.04,34.88,34.98,133600.0,24.8525,24.938,24.8241,24.8953,133600.0
2007-07-26 12:30:00,34.99,35.01,34.92,34.94,118000.0,24.9024,24.9166,24.8525,24.8668,118000.0
2007-07-26 12:35:00,34.93,34.98,34.85,34.93,150200.0,24.8597,24.8953,24.8027,24.8597,150200.0
2007-07-26 12:40:00,34.93,34.93,34.77,34.83,62000.0,24.8597,24.8597,24.7458,24.7885,62000.0
2007-07-26 12:45:00,34.83,34.88,34.73,34.78,85000.0,24.7885,24.8241,24.7173,24.7529,85000.0
2007-07-26 12:50:00,34.8,34.93,34.78,34.85,67000.0,24.7671,24.8597,24.7529,24.8027,67000.0
2007-07-26 12:55:00,34.85,35.04,34.84,34.98,100400.0,24.8027,24.938,24.7956,24.8953,100400.0
2007-07-26 13:00:00,34.98,35.02,34.74,34.81,65800.0,24.8953,24.9237,24.7244,24.7743,65800.0
2007-07-26 13:05:00,34.82,34.88,34.7,34.81,75400.0,24.7814,24.8241,24.696,24.7743,75400.0
2007-07-26 13:10:00,34.8,34.88,34.74,34.87,107400.0,24.7671,24.8241,24.7244,24.817,107400.0
2007-07-26 13:15:00,34.88,35.0,34.84,34.87,56200.0,24.8241,24.9095,24.7956,24.817,56200.0
2007-07-26 13:20:00,34.87,34.96,34.75,34.9,47800.0,24.817,24.881,24.7316,24.8383,47800.0
2007-07-26 13:25:00,34.87,34.87,34.7,34.77,54400.0,24.817,24.817,24.696,24.7458,54400.0
2007-07-26 13:30:00,34.77,34.77,34.71,34.74,67600.0,24.7458,24.7458,24.7031,24.7244,67600.0
2007-07-26 13:35:00,34.73,34.74,34.65,34.66,63800.0,24.7173,24.7244,24.6604,24.6675,63800.0
2007-07-26 13:40:00,34.66,34.71,34.57,34.64,92000.0,24.6675,24.7031,24.6035,24.6533,92000.0
2007-07-26 13:45:00,34.65,34.79,34.5,34.52,80400.0,24.6604,24.76,24.5536,24.5679,80400.0
2007-07-26 13:50:00,34.51,34.61,34.44,34.49,63600.0,24.5608,24.6319,24.5109,24.5465,63600.0
2007-07-26 13:55:00,34.51,34.55,34.42,34.48,108600.0,24.5608,24.5892,24.4967,24.5394,108600.0
2007-07-26 14:00:00,34.46,34.69,34.46,34.69,86400.0,24.5252,24.6889,24.5252,24.6889,86400.0
2007-07-26 14:05:00,34.67,34.67,34.5,34.58,126800.0,24.6746,24.6746,24.5536,24.6106,126800.0
2007-07-26 14:10:00,34.56,34.57,34.42,34.48,129000.0,24.5963,24.6035,24.4967,24.5394,129000.0
2007-07-26 14:15:00,34.47,34.53,34.4,34.49,162800.0,24.5323,24.575,24.4825,24.5465,162800.0
2007-07-26 14:20:00,34.48,34.49,34.16,34.17,162800.0,24.5394,24.5465,24.3117,24.3188,162800.0
2007-07-26 14:25:00,34.16,34.36,34.15,34.33,122600.0,24.3117,24.454,24.3045,24.4326,122600.0
2007-07-26 14:30:00,34.33,34.52,34.31,34.5,68400.0,24.4326,24.5679,24.4184,24.5536,68400.0
2007-07-26 14:35:00,34.5,34.54,34.38,34.46,79600.0,24.5536,24.5821,24.4682,24.5252,79600.0
2007-07-26 14:40:00,34.46,34.6,34.41,34.42,98800.0,24.5252,24.6248,24.4896,24.4967,98800.0
2007-07-26 14:45:00,34.42,34.44,34.21,34.21,58000.0,24.4967,24.5109,24.3472,24.3472,58000.0
2007-07-26 14:50:00,34.22,34.38,34.17,34.36,118800.0,24.3544,24.4682,24.3188,24.454,118800.0
2007-07-26 14:55:00,34.36,34.59,34.36,34.44,134600.0,24.454,24.6177,24.454,24.5109,134600.0
2007-07-26 15:00:00,34.45,34.76,34.45,34.7,86000.0,24.5181,24.7387,24.5181,24.696,86000.0
2007-07-26 15:05:00,34.7,34.78,34.52,34.77,92000.0,24.696,24.7529,24.5679,24.7458,92000.0
2007-07-26 15:10:00,34.75,34.93,34.68,34.93,91600.0,24.7316,24.8597,24.6817,24.8597,91600.0
2007-07-26 15:15:00,34.92,35.21,34.9,35.05,179800.0,24.8525,25.0589,24.8383,24.9451,179800.0
2007-07-26 15:20:00,35.04,35.21,34.97,35.2,72400.0,24.938,25.0589,24.8881,25.0518,72400.0
2007-07-26 15:25:00,35.2,35.2,34.85,34.95,134000.0,25.0518,25.0518,24.8027,24.8739,134000.0
2007-07-26 15:30:00,34.95,35.04,34.87,34.91,116200.0,24.8739,24.938,24.817,24.8454,116200.0
2007-07-26 15:35:00,34.9,34.98,34.8,34.89,98000.0,24.8383,24.8953,24.7671,24.8312,98000.0
2007-07-26 15:40:00,34.91,34.96,34.76,34.94,113600.0,24.8454,24.881,24.7387,24.8668,113600.0
2007-07-26 15:45:00,34.94,35.1,34.91,35.1,110800.0,24.8668,24.9807,24.8454,24.9807,110800.0
2007-07-26 15:50:00,35.1,35.15,34.94,35.13,153000.0,24.9807,25.0162,24.8668,25.002,153000.0
2007-07-26 15:55:00,35.1,35.17,34.97,34.98,251600.0,24.9807,25.0305,24.8881,24.8953,251600.0
2007-07-27 09:30:00,34.98,35.2,34.95,34.99,83400.0,24.8953,25.0518,24.8739,24.9024,83400.0
2007-07-27 09:35:00,34.99,35.08,34.95,34.97,161200.0,24.9024,24.9664,24.8739,24.8881,161200.0
2007-07-27 09:40:00,34.97,35.02,34.71,34.75,107600.0,24.8881,24.9237,24.7031,24.7316,107600.0
2007-07-27 09:45:00,34.73,34.98,34.6,34.74,72600.0,24.7173,24.8953,24.6248,24.7244,72600.0
2007-07-27 09:50:00,34.75,34.87,34.72,34.85,65200.0,24.7316,24.817,24.7102,24.8027,65200.0
2007-07-27 09:55:00,34.84,35.05,34.83,34.88,86800.0,24.7956,24.9451,24.7885,24.8241,86800.0
2007-07-27 10:00:00,34.88,35.0,34.87,34.98,83000.0,24.8241,24.9095,24.817,24.8953,83000.0
2007-07-27 10:05:00,34.99,35.37,34.97,35.34,149600.0,24.9024,25.1728,24.8881,25.1515,149600.0
2007-07-27 10:10:00,35.36,35.54,35.31,35.44,99000.0,25.1657,25.2938,25.1301,25.2226,99000.0
2007-07-27 10:15:00,35.44,35.47,35.22,35.41,113400.0,25.2226,25.244,25.0661,25.2013,113400.0
2007-07-27 10:20:00,35.41,35.41,35.24,35.29,136400.0,25.2013,25.2013,25.0803,25.1159,136400.0
2007-07-27 10:25:00,35.31,35.31,35.11,35.19,70000.0,25.1301,25.1301,24.9878,25.0447,70000.0
2007-07-27 10:30:00,35.18,35.3,35.08,35.09,73800.0,25.0376,25.123,24.9664,24.9735,73800.0
2007-07-27 10:35:00,35.09,35.12,34.96,35.0,59000.0,24.9735,24.9949,24.881,24.9095,59000.0
2007-07-27 10:40:00,35.01,35.1,35.0,35.02,38400.0,24.9166,24.9807,24.9095,24.9237,38400.0
2007-07-27 10:45:00,35.02,35.05,35.0,35.02,55000.0,24.9237,24.9451,24.9095,24.9237,55000.0
2007-07-27 10:50:00,35.01,35.01,34.73,34.82,132200.0,24.9166,24.9166,24.7173,24.7814,132200.0
2007-07-27 10:55:00,34.83,34.89,34.74,34.89,64600.0,24.7885,24.8312,24.7244,24.8312,64600.0
2007-07-27 11:00:00,34.9,34.95,34.69,34.7,92600.0,24.8383,24.8739,24.6889,24.696,92600.0
2007-07-27 11:05:00,34.71,34.92,34.69,34.88,73600.0,24.7031,24.8525,24.6889,24.8241,73600.0
2007-07-27 11:10:00,34.88,34.94,34.79,34.79,61000.0,24.8241,24.8668,24.76,24.76,61000.0
2007-07-27 11:15:00,34.81,34.9,34.75,34.85,80000.0,24.7743,24.8383,24.7316,24.8027,80000.0
2007-07-27 11:20:00,34.85,34.85,34.72,34.74,64400.0,24.8027,24.8027,24.7102,24.7244,64400.0
2007-07-27 11:25:00,34.74,34.79,34.69,34.72,76000.0,24.7244,24.76,24.6889,24.7102,76000.0
2007-07-27 11:30:00,34.74,34.83,34.72,34.81,50600.0,24.7244,24.7885,24.7102,24.7743,50600.0
2007-07-27 11:35:00,34.8,34.8,34.65,34.76,108200.0,24.7671,24.7671,24.6604,24.7387,108200.0
2007-07-27 11:40:00,34.75,34.85,34.7,34.78,56600.0,24.7316,24.8027,24.696,24.7529,56600.0
2007-07-27 11:45:00,34.77,34.77,34.63,34.68,51400.0,24.7458,24.7458,24.6462,24.6817,51400.0
2007-07-27 11:50:00,34.68,34.68,34.45,34.45,98600.0,24.6817,24.6817,24.5181,24.5181,98600.0
2007-07-27 11:55:00,34.45,34.55,34.35,34.43,71200.0,24.5181,24.5892,24.4469,24.5038,71200.0
2007-07-27 12:00:00,34.43,34.49,34.29,34.32,87400.0,24.5038,24.5465,24.4042,24.4255,87400.0
2007-07-27 12:05:00,34.32,34.48,34.32,34.47,100000.0,24.4255,24.5394,24.4255,24.5323,100000.0
2007-07-27 12:10:00,34.48,34.48,34.33,34.35,48400.0,24.5394,24.5394,24.4326,24.4469,48400.0
2007-07-27 12:15:00,34.35,34.44,34.21,34.42,64800.0,24.4469,24.5109,24.3472,24.4967,64800.0
2007-07-27 12:20:00,34.41,34.41,34.22,34.34,49200.0,24.4896,24.4896,24.3544,24.4398,49200.0
2007-07-27 12:25:00,34.34,34.61,34.32,34.6,74600.0,24.4398,24.6319,24.4255,24.6248,74600.0
2007-07-27 12:30:00,34.59,34.6,34.26,34.29,68400.0,24.6177,24.6248,24.3828,24.4042,68400.0
2007-07-27 12:35:00,34.27,34.39,34.21,34.34,71200.0,24.3899,24.4753,24.3472,24.4398,71200.0
2007-07-27 12:40:00,34.33,34.69,34.33,34.66,66200.0,24.4326,24.6889,24.4326,24.6675,66200.0
2007-07-27 12:45:00,34.66,34.68,34.51,34.6,31600.0,24.6675,24.6817,24.5608,24.6248,31600.0
2007-07-27 12:50:00,34.6,34.6,34.48,34.48,38200.0,24.6248,24.6248,24.5394,24.5394,38200.0
2007-07-27 12:55:00,34.49,34.52,34.41,34.49,48400.0,24.5465,24.5679,24.4896,24.5465,48400.0
2007-07-27 13:00:00,34.49,34.5,34.38,34.5,54200.0,24.5465,24.5536,24.4682,24.5536,54200.0
2007-07-27 13:05:00,34.5,34.68,34.5,34.61,48400.0,24.5536,24.6817,24.5536,24.6319,48400.0
2007-07-27 13:10:00,34.62,34.66,34.54,34.65,26400.0,24.639,24.6675,24.5821,24.6604,26400.0
2007-07-27 13:15:00,34.65,34.96,34.65,34.96,83200.0,24.6604,24.881,24.6604,24.881,83200.0
2007-07-27 13:20:00,34.95,34.98,34.86,34.88,60600.0,24.8739,24.8953,24.8098,24.8241,60600.0
2007-07-27 13:25:00,34.88,34.88,34.77,34.77,38800.0,24.8241,24.8241,24.7458,24.7458,38800.0
2007-07-27 13:30:00,34.76,34.82,34.75,34.81,94000.0,24.7387,24.7814,24.7316,24.7743,94000.0
2007-07-27 13:35:00,34.8,34.88,34.8,34.85,25000.0,24.7671,24.8241,24.7671,24.8027,25000.0
2007-07-27 13:40:00,34.88,35.1,34.87,35.07,54800.0,24.8241,24.9807,24.817,24.9593,54800.0
2007-07-27 13:45:00,35.07,35.18,35.02,35.14,115600.0,24.9593,25.0376,24.9237,25.0091,115600.0
2007-07-27 13:50:00,35.13,35.18,35.08,35.15,68800.0,25.002,25.0376,24.9664,25.0162,68800.0
2007-07-27 13:55:00,35.16,35.18,35.1,35.15,106000.0,25.0234,25.0376,24.9807,25.0162,106000.0
2007-07-27 14:00:00,35.16,35.19,35.11,35.19,81400.0,25.0234,25.0447,24.9878,25.0447,81400.0
2007-07-27 14:05:00,35.2,35.21,35.13,35.17,56400.0,25.0518,25.0589,25.002,25.0305,56400.0
2007-07-27 14:10:00,35.17,35.17,34.96,35.02,91000.0,25.0305,25.0305,24.881,24.9237,91000.0
2007-07-27 14:15:00,35.03,35.12,35.0,35.03,54400.0,24.9308,24.9949,24.9095,24.9308,54400.0
2007-07-27 14:20:00,35.01,35.01,34.87,34.89,66600.0,24.9166,24.9166,24.817,24.8312,66600.0
2007-07-27 14:25:00,34.87,34.9,34.76,34.77,85000.0,24.817,24.8383,24.7387,24.7458,85000.0
2007-07-27 14:30:00,34.76,34.85,34.7,34.84,69000.0,24.7387,24.8027,24.696,24.7956,69000.0
2007-07-27 14:35:00,34.82,34.94,34.82,34.93,62200.0,24.7814,24.8668,24.7814,24.8597,62200.0
2007-07-27 14:40:00,34.92,35.02,34.91,34.94,67600.0,24.8525,24.9237,24.8454,24.8668,67600.0
2007-07-27 14:45:00,34.94,35.07,34.94,34.97,55400.0,24.8668,24.9593,24.8668,24.8881,55400.0
2007-07-27 14:50:00,34.99,35.22,34.91,35.19,75600.0,24.9024,25.0661,24.8454,25.0447,75600.0
2007-07-27 14:55:00,35.2,35.26,35.08,35.13,90200.0,25.0518,25.0945,24.9664,25.002,90200.0
2007-07-27 15:00:00,35.12,35.15,34.95,35.03,114000.0,24.9949,25.0162,24.8739,24.9308,114000.0
2007-07-27 15:05:00,35.03,35.12,35.0,35.05,68200.0,24.9308,24.9949,24.9095,24.9451,68200.0
2007-07-27 15:10:00,35.05,35.1,35.01,35.1,42200.0,24.9451,24.9807,24.9166,24.9807,42200.0
2007-07-27 15:15:00,35.09,35.09,34.87,34.95,59600.0,24.9735,24.9735,24.817,24.8739,59600.0
2007-07-27 15:20:00,34.94,34.99,34.88,34.97,60800.0,24.8668,24.9024,24.8241,24.8881,60800.0
2007-07-27 15:25:00,34.96,34.99,34.91,34.92,81400.0,24.881,24.9024,24.8454,24.8525,81400.0
2007-07-27 15:30:00,34.93,34.99,34.92,34.97,63200.0,24.8597,24.9024,24.8525,24.8881,63200.0
2007-07-27 15:35:00,34.96,34.98,34.87,34.89,79400.0,24.881,24.8953,24.817,24.8312,79400.0
2007-07-27 15:40:00,34.9,34.92,34.8,34.81,157800.0,24.8383,24.8525,24.7671,24.7743,157800.0
2007-07-27 15:45:00,34.81,34.84,34.63,34.64,147400.0,24.7743,24.7956,24.6462,24.6533,147400.0
2007-07-27 15:50:00,34.66,34.73,34.6,34.65,130200.0,24.6675,24.7173,24.6248,24.6604,130200.0
2007-07-27 15:55:00,34.65,34.68,34.54,34.54,221400.0,24.6604,24.6817,24.5821,24.5821,221400.0
2007-07-30 09:30:00,34.88,35.25,34.8,35.21,219000.0,24.8241,25.0874,24.7671,25.0589,219000.0
2007-07-30 09:35:00,35.21,35.3,35.0,35.05,123800.0,25.0589,25.123,24.9095,24.9451,123800.0
2007-07-30 09:40:00,35.02,35.2,34.86,35.07,122000.0,24.9237,25.0518,24.8098,24.9593,122000.0
2007-07-30 09:45:00,35.09,35.28,35.06,35.26,59400.0,24.9735,25.1088,24.9522,25.0945,59400.0
2007-07-30 09:50:00,35.24,35.38,35.2,35.38,122600.0,25.0803,25.1799,25.0518,25.1799,122600.0
2007-07-30 09:55:00,35.38,35.52,35.33,35.47,81600.0,25.1799,25.2796,25.1443,25.244,81600.0
2007-07-30 10:00:00,35.47,35.52,35.35,35.38,42800.0,25.244,25.2796,25.1586,25.1799,42800.0
2007-07-30 10:05:00,35.38,35.49,35.33,35.46,63800.0,25.1799,25.2582,25.1443,25.2369,63800.0
2007-07-30 10:10:00,35.46,35.56,35.46,35.52,91000.0,25.2369,25.308,25.2369,25.2796,91000.0
2007-07-30 10:15:00,35.52,35.62,35.48,35.59,135400.0,25.2796,25.3507,25.2511,25.3294,135400.0
2007-07-30 10:20:00,35.63,35.82,35.6,35.76,129600.0,25.3579,25.4931,25.3365,25.4504,129600.0
2007-07-30 10:25:00,35.75,35.85,35.75,35.85,112000.0,25.4433,25.5144,25.4433,25.5144,112000.0
2007-07-30 10:30:00,35.84,35.84,35.66,35.7,109000.0,25.5073,25.5073,25.3792,25.4077,109000.0
2007-07-30 10:35:00,35.7,35.72,35.57,35.58,131200.0,25.4077,25.4219,25.3152,25.3223,131200.0
2007-07-30 10:40:00,35.58,35.58,35.37,35.42,173800.0,25.3223,25.3223,25.1728,25.2084,173800.0
2007-07-30 10:45:00,35.44,35.55,35.43,35.52,95000.0,25.2226,25.3009,25.2155,25.2796,95000.0
2007-07-30 10:50:00,35.52,35.59,35.43,35.57,49800.0,25.2796,25.3294,25.2155,25.3152,49800.0
2007-07-30 10:55:00,35.59,35.6,35.35,35.35,68800.0,25.3294,25.3365,25.1586,25.1586,68800.0
2007-07-30 11:00:00,35.36,35.44,35.35,35.4,63200.0,25.1657,25.2226,25.1586,25.1942,63200.0
2007-07-30 11:05:00,35.41,35.41,35.27,35.29,221000.0,25.2013,25.2013,25.1016,25.1159,221000.0
2007-07-30 11:10:00,35.29,35.34,35.21,35.33,202000.0,25.1159,25.1515,25.0589,25.1443,202000.0
2007-07-30 11:15:00,35.33,35.35,35.24,35.27,137400.0,25.1443,25.1586,25.0803,25.1016,137400.0
2007-07-30 11:20:00,35.27,35.29,35.19,35.25,102800.0,25.1016,25.1159,25.0447,25.0874,102800.0
2007-07-30 11:25:00,35.24,35.33,35.18,35.23,108200.0,25.0803,25.1443,25.0376,25.0732,108200.0
2007-07-30 11:30:00,35.22,35.24,35.11,35.15,80200.0,25.0661,25.0803,24.9878,25.0162,80200.0
2007-07-30 11:35:00,35.13,35.18,35.09,35.09,83200.0,25.002,25.0376,24.9735,24.9735,83200.0
2007-07-30 11:40:00,35.09,35.11,34.93,34.97,69800.0,24.9735,24.9878,24.8597,24.8881,69800.0
2007-07-30 11:45:00,34.98,35.1,34.96,35.0,210000.0,24.8953,24.9807,24.881,24.9095,210000.0
2007-07-30 11:50:00,35.01,35.04,34.96,35.0,140600.0,24.9166,24.938,24.881,24.9095,140600.0
2007-07-30 11:55:00,35.0,35.09,34.97,35.08,95600.0,24.9095,24.9735,24.8881,24.9664,95600.0
2007-07-30 12:00:00,35.06,35.12,35.03,35.05,101800.0,24.9522,24.9949,24.9308,24.9451,101800.0
2007-07-30 12:05:00,35.04,35.17,35.04,35.12,84200.0,24.938,25.0305,24.938,24.9949,84200.0
2007-07-30 12:10:00,35.12,35.17,35.09,35.12,70200.0,24.9949,25.0305,24.9735,24.9949,70200.0
2007-07-30 12:15:00,35.1,35.23,35.1,35.17,41800.0,24.9807,25.0732,24.9807,25.0305,41800.0
2007-07-30 12:20:00,35.14,35.15,35.05,35.1,56400.0,25.0091,25.0162,24.9451,24.9807,56400.0
2007-07-30 12:25:00,35.1,35.16,35.09,35.12,35000.0,24.9807,25.0234,24.9735,24.9949,35000.0
2007-07-30 12:30:00,35.13,35.21,35.05,35.05,46400.0,25.002,25.0589,24.9451,24.9451,46400.0
2007-07-30 12:35:00,35.06,35.17,35.02,35.16,61600.0,24.9522,25.0305,24.9237,25.0234,61600.0
2007-07-30 12:40:00,35.15,35.21,35.09,35.09,59000.0,25.0162,25.0589,24.9735,24.9735,59000.0
2007-07-30 12:45:00,35.09,35.16,35.09,35.15,45200.0,24.9735,25.0234,24.9735,25.0162,45200.0
2007-07-30 12:50:00,35.15,35.3,35.15,35.27,76200.0,25.0162,25.123,25.0162,25.1016,76200.0
2007-07-30 12:55:00,35.3,35.4,35.2,35.26,52000.0,25.123,25.1942,25.0518,25.0945,52000.0
2007-07-30 13:00:00,35.25,35.32,35.22,35.31,36400.0,25.0874,25.1372,25.0661,25.1301,36400.0
2007-07-30 13:05:00,35.32,35.44,35.32,35.44,39400.0,25.1372,25.2226,25.1372,25.2226,39400.0
2007-07-30 13:10:00,35.44,35.46,35.33,35.33,31400.0,25.2226,25.2369,25.1443,25.1443,31400.0
2007-07-30 13:15:00,35.33,35.36,35.32,35.34,21800.0,25.1443,25.1657,25.1372,25.1515,21800.0
2007-07-30 13:20:00,35.33,35.49,35.32,35.49,54400.0,25.1443,25.2582,25.1372,25.2582,54400.0
2007-07-30 13:25:00,35.48,35.52,35.35,35.36,78000.0,25.2511,25.2796,25.1586,25.1657,78000.0
2007-07-30 13:30:00,35.34,35.37,35.2,35.21,39200.0,25.1515,25.1728,25.0518,25.0589,39200.0
2007-07-30 13:35:00,35.21,35.34,35.2,35.32,28000.0,25.0589,25.1515,25.0518,25.1372,28000.0
2007-07-30 13:40:00,35.33,35.51,35.33,35.51,30800.0,25.1443,25.2725,25.1443,25.2725,30800.0
2007-07-30 13:45:00,35.51,35.63,35.46,35.6,61000.0,25.2725,25.3579,25.2369,25.3365,61000.0
2007-07-30 13:50:00,35.6,35.62,35.52,35.58,61400.0,25.3365,25.3507,25.2796,25.3223,61400.0
2007-07-30 13:55:00,35.6,35.67,35.58,35.62,54000.0,25.3365,25.3863,25.3223,25.3507,54000.0
2007-07-30 14:00:00,35.62,35.69,35.6,35.69,66600.0,25.3507,25.4006,25.3365,25.4006,66600.0
2007-07-30 14:05:00,35.69,35.72,35.63,35.71,99000.0,25.4006,25.4219,25.3579,25.4148,99000.0
2007-07-30 14:10:00,35.72,35.73,35.67,35.72,66000.0,25.4219,25.429,25.3863,25.4219,66000.0
2007-07-30 14:15:00,35.71,35.74,35.63,35.63,59000.0,25.4148,25.4361,25.3579,25.3579,59000.0
2007-07-30 14:20:00,35.63,35.7,35.6,35.64,66000.0,25.3579,25.4077,25.3365,25.365,66000.0
2007-07-30 14:25:00,35.63,35.67,35.56,35.56,48000.0,25.3579,25.3863,25.308,25.308,48000.0
2007-07-30 14:30:00,35.56,35.56,35.45,35.53,67600.0,25.308,25.308,25.2298,25.2867,67600.0
2007-07-30 14:35:00,35.53,35.57,35.48,35.57,50400.0,25.2867,25.3152,25.2511,25.3152,50400.0
2007-07-30 14:40:00,35.58,35.71,35.56,35.69,60400.0,25.3223,25.4148,25.308,25.4006,60400.0
2007-07-30 14:45:00,35.69,35.69,35.59,35.67,41600.0,25.4006,25.4006,25.3294,25.3863,41600.0
2007-07-30 14:50:00,35.67,35.69,35.58,35.64,59200.0,25.3863,25.4006,25.3223,25.365,59200.0
2007-07-30 14:55:00,35.65,35.65,35.54,35.62,37800.0,25.3721,25.3721,25.2938,25.3507,37800.0
2007-07-30 15:00:00,35.6,35.73,35.52,35.72,79200.0,25.3365,25.429,25.2796,25.4219,79200.0
2007-07-30 15:05:00,35.73,35.77,35.68,35.73,89600.0,25.429,25.4575,25.3934,25.429,89600.0
2007-07-30 15:10:00,35.73,35.77,35.7,35.74,83800.0,25.429,25.4575,25.4077,25.4361,83800.0
2007-07-30 15:15:00,35.73,35.75,35.69,35.71,42000.0,25.429,25.4433,25.4006,25.4148,42000.0
2007-07-30 15:20:00,35.69,35.75,35.69,35.74,53200.0,25.4006,25.4433,25.4006,25.4361,53200.0
2007-07-30 15:25:00,35.74,35.8,35.67,35.67,72600.0,25.4361,25.4788,25.3863,25.3863,72600.0
2007-07-30 15:30:00,35.68,35.72,35.65,35.7,48400.0,25.3934,25.4219,25.3721,25.4077,48400.0
2007-07-30 15:35:00,35.71,35.73,35.66,35.7,75000.0,25.4148,25.429,25.3792,25.4077,75000.0
2007-07-30 15:40:00,35.7,35.74,35.6,35.62,97600.0,25.4077,25.4361,25.3365,25.3507,97600.0
2007-07-30 15:45:00,35.63,35.64,35.56,35.59,64200.0,25.3579,25.365,25.308,25.3294,64200.0
2007-07-30 15:50:00,35.6,35.6,35.43,35.47,117200.0,25.3365,25.3365,25.2155,25.244,117200.0
2007-07-30 15:55:00,35.49,35.6,35.46,35.52,178800.0,25.2582,25.3365,25.2369,25.2796,178800.0
2007-07-31 09:30:00,36.13,36.27,36.0,36.11,221400.0,25.7137,25.8133,25.6212,25.6995,221400.0
2007-07-31 09:35:00,36.16,36.25,35.59,35.87,196200.0,25.7351,25.7991,25.3294,25.5287,196200.0
2007-07-31 09:40:00,35.85,35.99,35.81,35.93,81200.0,25.5144,25.6141,25.486,25.5714,81200.0
2007-07-31 09:45:00,35.9,35.97,35.75,35.86,181600.0,25.55,25.5998,25.4433,25.5215,181600.0
2007-07-31 09:50:00,35.86,35.87,35.66,35.7,154600.0,25.5215,25.5287,25.3792,25.4077,154600.0
2007-07-31 09:55:00,35.69,35.77,35.64,35.7,104800.0,25.4006,25.4575,25.365,25.4077,104800.0
2007-07-31 10:00:00,35.71,35.92,35.71,35.78,134600.0,25.4148,25.5642,25.4148,25.4646,134600.0
2007-07-31 10:05:00,35.78,35.97,35.76,35.9,93000.0,25.4646,25.5998,25.4504,25.55,93000.0
2007-07-31 10:10:00,35.9,35.96,35.74,35.77,86400.0,25.55,25.5927,25.4361,25.4575,86400.0
2007-07-31 10:15:00,35.77,35.83,35.68,35.75,88800.0,25.4575,25.5002,25.3934,25.4433,88800.0
2007-07-31 10:20:00,35.73,35.74,35.55,35.66,67400.0,25.429,25.4361,25.3009,25.3792,67400.0
2007-07-31 10:25:00,35.66,35.69,35.62,35.65,97600.0,25.3792,25.4006,25.3507,25.3721,97600.0
2007-07-31 10:30:00,35.65,35.68,35.57,35.6,69200.0,25.3721,25.3934,25.3152,25.3365,69200.0
2007-07-31 10:35:00,35.6,35.65,35.56,35.58,68400.0,25.3365,25.3721,25.308,25.3223,68400.0
2007-07-31 10:40:00,35.57,35.59,35.52,35.52,68600.0,25.3152,25.3294,25.2796,25.2796,68600.0
2007-07-31 10:45:00,35.51,35.51,35.31,35.35,71400.0,25.2725,25.2725,25.1301,25.1586,71400.0
2007-07-31 10:50:00,35.38,35.41,35.27,35.29,59600.0,25.1799,25.2013,25.1016,25.1159,59600.0
2007-07-31 10:55:00,35.29,35.46,35.28,35.29,127800.0,25.1159,25.2369,25.1088,25.1159,127800.0
2007-07-31 11:00:00,35.27,35.33,35.23,35.32,69000.0,25.1016,25.1443,25.0732,25.1372,69000.0
2007-07-31 11:05:00,35.32,35.44,35.3,35.35,66200.0,25.1372,25.2226,25.123,25.1586,66200.0
2007-07-31 11:10:00,35.34,35.41,35.31,35.33,34200.0,25.1515,25.2013,25.1301,25.1443,34200.0
2007-07-31 11:15:00,35.33,35.4,35.31,35.39,23000.0,25.1443,25.1942,25.1301,25.187,23000.0
2007-07-31 11:20:00,35.41,35.45,35.38,35.41,32800.0,25.2013,25.2298,25.1799,25.2013,32800.0
2007-07-31 11:25:00,35.41,35.6,35.41,35.59,30800.0,25.2013,25.3365,25.2013,25.3294,30800.0
2007-07-31 11:30:00,35.6,35.62,35.52,35.56,47000.0,25.3365,25.3507,25.2796,25.308,47000.0
2007-07-31 11:35:00,35.56,35.62,35.54,35.58,61400.0,25.308,25.3507,25.2938,25.3223,61400.0
2007-07-31 11:40:00,35.57,35.73,35.57,35.67,55200.0,25.3152,25.429,25.3152,25.3863,55200.0
2007-07-31 11:45:00,35.68,35.77,35.66,35.77,47000.0,25.3934,25.4575,25.3792,25.4575,47000.0
2007-07-31 11:50:00,35.75,35.79,35.75,35.77,29800.0,25.4433,25.4717,25.4433,25.4575,29800.0
2007-07-31 11:55:00,35.79,35.8,35.77,35.77,42800.0,25.4717,25.4788,25.4575,25.4575,42800.0
2007-07-31 12:00:00,35.78,35.83,35.77,35.8,59400.0,25.4646,25.5002,25.4575,25.4788,59400.0
2007-07-31 12:05:00,35.77,35.87,35.77,35.87,31400.0,25.4575,25.5287,25.4575,25.5287,31400.0
2007-07-31 12:10:00,35.87,35.9,35.85,35.85,38200.0,25.5287,25.55,25.5144,25.5144,38200.0
2007-07-31 12:15:00,35.85,35.88,35.83,35.85,31800.0,25.5144,25.5358,25.5002,25.5144,31800.0
2007-07-31 12:20:00,35.84,35.99,35.84,35.99,45400.0,25.5073,25.6141,25.5073,25.6141,45400.0
2007-07-31 12:25:00,35.99,35.99,35.93,35.98,27200.0,25.6141,25.6141,25.5714,25.607,27200.0
2007-07-31 12:30:00,35.98,36.02,35.88,35.89,52600.0,25.607,25.6354,25.5358,25.5429,52600.0
2007-07-31 12:35:00,35.9,35.9,35.84,35.84,41800.0,25.55,25.55,25.5073,25.5073,41800.0
2007-07-31 12:40:00,35.85,35.88,35.78,35.83,65200.0,25.5144,25.5358,25.4646,25.5002,65200.0
2007-07-31 12:45:00,35.83,35.89,35.81,35.84,25800.0,25.5002,25.5429,25.486,25.5073,25800.0
2007-07-31 12:50:00,35.84,35.87,35.77,35.81,44000.0,25.5073,25.5287,25.4575,25.486,44000.0
2007-07-31 12:55:00,35.8,35.87,35.8,35.87,11600.0,25.4788,25.5287,25.4788,25.5287,11600.0
2007-07-31 13:00:00,35.86,35.88,35.74,35.76,44600.0,25.5215,25.5358,25.4361,25.4504,44600.0
2007-07-31 13:05:00,35.75,35.77,35.63,35.71,147400.0,25.4433,25.4575,25.3579,25.4148,147400.0
2007-07-31 13:10:00,35.7,35.85,35.7,35.78,131000.0,25.4077,25.5144,25.4077,25.4646,131000.0
2007-07-31 13:15:00,35.8,35.83,35.74,35.76,118800.0,25.4788,25.5002,25.4361,25.4504,118800.0
2007-07-31 13:20:00,35.74,35.83,35.74,35.77,59400.0,25.4361,25.5002,25.4361,25.4575,59400.0
2007-07-31 13:25:00,35.79,35.8,35.71,35.71,53400.0,25.4717,25.4788,25.4148,25.4148,53400.0
2007-07-31 13:30:00,35.71,35.77,35.65,35.71,153200.0,25.4148,25.4575,25.3721,25.4148,153200.0
2007-07-31 13:35:00,35.68,35.71,35.65,35.68,46600.0,25.3934,25.4148,25.3721,25.3934,46600.0
2007-07-31 13:40:00,35.68,35.71,35.56,35.59,44400.0,25.3934,25.4148,25.308,25.3294,44400.0
2007-07-31 13:45:00,35.61,35.66,35.49,35.62,103400.0,25.3436,25.3792,25.2582,25.3507,103400.0
2007-07-31 13:50:00,35.63,35.63,35.48,35.54,39200.0,25.3579,25.3579,25.2511,25.2938,39200.0
2007-07-31 13:55:00,35.54,35.64,35.54,35.64,67000.0,25.2938,25.365,25.2938,25.365,67000.0
2007-07-31 14:00:00,35.63,35.7,35.63,35.69,46600.0,25.3579,25.4077,25.3579,25.4006,46600.0
2007-07-31 14:05:00,35.67,35.69,35.6,35.6,28400.0,25.3863,25.4006,25.3365,25.3365,28400.0
2007-07-31 14:10:00,35.6,35.67,35.57,35.67,32200.0,25.3365,25.3863,25.3152,25.3863,32200.0
2007-07-31 14:15:00,35.66,35.79,35.64,35.79,62200.0,25.3792,25.4717,25.365,25.4717,62200.0
2007-07-31 14:20:00,35.79,35.79,35.6,35.65,54800.0,25.4717,25.4717,25.3365,25.3721,54800.0
2007-07-31 14:25:00,35.64,35.67,35.57,35.59,31600.0,25.365,25.3863,25.3152,25.3294,31600.0
2007-07-31 14:30:00,35.59,35.6,35.42,35.48,61200.0,25.3294,25.3365,25.2084,25.2511,61200.0
2007-07-31 14:35:00,35.47,35.47,35.16,35.24,77200.0,25.244,25.244,25.0234,25.0803,77200.0
2007-07-31 14:40:00,35.23,35.38,35.22,35.35,60600.0,25.0732,25.1799,25.0661,25.1586,60600.0
2007-07-31 14:45:00,35.33,35.42,35.18,35.4,51600.0,25.1443,25.2084,25.0376,25.1942,51600.0
2007-07-31 14:50:00,35.37,35.39,35.28,35.37,51000.0,25.1728,25.187,25.1088,25.1728,51000.0
2007-07-31 14:55:00,35.38,35.39,35.25,35.31,37200.0,25.1799,25.187,25.0874,25.1301,37200.0
2007-07-31 15:00:00,35.3,35.46,35.3,35.4,41200.0,25.123,25.2369,25.123,25.1942,41200.0
2007-07-31 15:05:00,35.4,35.48,35.34,35.43,79600.0,25.1942,25.2511,25.1515,25.2155,79600.0
2007-07-31 15:10:00,35.44,35.48,35.4,35.43,58800.0,25.2226,25.2511,25.1942,25.2155,58800.0
2007-07-31 15:15:00,35.43,35.49,35.38,35.49,56600.0,25.2155,25.2582,25.1799,25.2582,56600.0
2007-07-31 15:20:00,35.49,35.55,35.45,35.47,62200.0,25.2582,25.3009,25.2298,25.244,62200.0
2007-07-31 15:25:00,35.46,35.47,35.35,35.35,51800.0,25.2369,25.244,25.1586,25.1586,51800.0
2007-07-31 15:30:00,35.37,35.48,35.29,35.31,72000.0,25.1728,25.2511,25.1159,25.1301,72000.0
2007-07-31 15:35:00,35.31,35.35,35.21,35.23,92200.0,25.1301,25.1586,25.0589,25.0732,92200.0
2007-07-31 15:40:00,35.2,35.26,35.08,35.12,136600.0,25.0518,25.0945,24.9664,24.9949,136600.0
2007-07-31 15:45:00,35.12,35.12,34.94,35.07,93000.0,24.9949,24.9949,24.8668,24.9593,93000.0
2007-07-31 15:50:00,35.07,35.17,35.07,35.09,112200.0,24.9593,25.0305,24.9593,24.9735,112200.0
2007-07-31 15:55:00,35.09,35.12,35.01,35.01,134800.0,24.9735,24.9949,24.9166,24.9166,134800.0
2007-08-01 09:30:00,35.32,35.72,35.02,35.6,157400.0,25.1372,25.4219,24.9237,25.3365,157400.0
2007-08-01 09:35:00,35.62,35.71,35.32,35.63,111000.0,25.3507,25.4148,25.1372,25.3579,111000.0
2007-08-01 09:40:00,35.65,35.68,35.25,35.29,87000.0,25.3721,25.3934,25.0874,25.1159,87000.0
2007-08-01 09:45:00,35.3,35.3,34.94,34.94,140800.0,25.123,25.123,24.8668,24.8668,140800.0
2007-08-01 09:50:00,34.95,35.46,34.95,35.46,144000.0,24.8739,25.2369,24.8739,25.2369,144000.0
2007-08-01 09:55:00,35.47,35.58,35.27,35.57,156800.0,25.244,25.3223,25.1016,25.3152,156800.0
2007-08-01 10:00:00,35.56,35.85,35.52,35.59,178800.0,25.308,25.5144,25.2796,25.3294,178800.0
2007-08-01 10:05:00,35.6,35.71,35.44,35.58,129000.0,25.3365,25.4148,25.2226,25.3223,129000.0
2007-08-01 10:10:00,35.59,35.86,35.59,35.84,67200.0,25.3294,25.5215,25.3294,25.5073,67200.0
2007-08-01 10:15:00,35.81,35.98,35.67,35.98,120000.0,25.486,25.607,25.3863,25.607,120000.0
2007-08-01 10:20:00,36.0,36.12,35.95,36.01,191000.0,25.6212,25.7066,25.5856,25.6283,191000.0
2007-08-01 10:25:00,36.01,36.22,35.93,36.13,141200.0,25.6283,25.7778,25.5714,25.7137,141200.0
2007-08-01 10:30:00,36.15,36.17,35.97,36.05,182800.0,25.7279,25.7422,25.5998,25.6568,182800.0
2007-08-01 10:35:00,36.04,36.09,35.73,35.88,113600.0,25.6497,25.6852,25.429,25.5358,113600.0
2007-08-01 10:40:00,35.9,35.96,35.58,35.58,99200.0,25.55,25.5927,25.3223,25.3223,99200.0
2007-08-01 10:45:00,35.58,35.76,35.51,35.76,69000.0,25.3223,25.4504,25.2725,25.4504,69000.0
2007-08-01 10:50:00,35.75,35.82,35.62,35.71,75400.0,25.4433,25.4931,25.3507,25.4148,75400.0
2007-08-01 10:55:00,35.73,35.84,35.64,35.64,74200.0,25.429,25.5073,25.365,25.365,74200.0
2007-08-01 11:00:00,35.62,35.64,35.43,35.54,91200.0,25.3507,25.365,25.2155,25.2938,91200.0
2007-08-01 11:05:00,35.58,35.75,35.52,35.58,67800.0,25.3223,25.4433,25.2796,25.3223,67800.0
2007-08-01 11:10:00,35.58,35.74,35.57,35.65,60000.0,25.3223,25.4361,25.3152,25.3721,60000.0
2007-08-01 11:15:00,35.64,35.9,35.6,35.85,83000.0,25.365,25.55,25.3365,25.5144,83000.0
2007-08-01 11:20:00,35.85,35.87,35.64,35.66,96400.0,25.5144,25.5287,25.365,25.3792,96400.0
2007-08-01 11:25:00,35.66,35.76,35.57,35.63,82800.0,25.3792,25.4504,25.3152,25.3579,82800.0
2007-08-01 11:30:00,35.61,35.87,35.56,35.87,35200.0,25.3436,25.5287,25.308,25.5287,35200.0
2007-08-01 11:35:00,35.89,35.91,35.73,35.83,54800.0,25.5429,25.5571,25.429,25.5002,54800.0
2007-08-01 11:40:00,35.85,35.91,35.73,35.8,57000.0,25.5144,25.5571,25.429,25.4788,57000.0
2007-08-01 11:45:00,35.78,35.91,35.75,35.83,28400.0,25.4646,25.5571,25.4433,25.5002,28400.0
2007-08-01 11:50:00,35.82,35.88,35.75,35.88,59200.0,25.4931,25.5358,25.4433,25.5358,59200.0
2007-08-01 11:55:00,35.9,35.99,35.87,35.89,84800.0,25.55,25.6141,25.5287,25.5429,84800.0
2007-08-01 12:00:00,35.91,36.01,35.87,35.87,81400.0,25.5571,25.6283,25.5287,25.5287,81400.0
2007-08-01 12:05:00,35.87,36.08,35.85,36.07,101000.0,25.5287,25.6781,25.5144,25.671,101000.0
2007-08-01 12:10:00,36.07,36.15,36.02,36.06,71800.0,25.671,25.7279,25.6354,25.6639,71800.0
2007-08-01 12:15:00,36.07,36.17,36.04,36.05,43400.0,25.671,25.7422,25.6497,25.6568,43400.0
2007-08-01 12:20:00,36.05,36.05,35.87,35.87,49600.0,25.6568,25.6568,25.5287,25.5287,49600.0
2007-08-01 12:25:00,35.88,35.91,35.84,35.9,57600.0,25.5358,25.5571,25.5073,25.55,57600.0
2007-08-01 12:30:00,35.91,35.95,35.82,35.82,73200.0,25.5571,25.5856,25.4931,25.4931,73200.0
2007-08-01 12:35:00,35.85,35.87,35.79,35.8,44200.0,25.5144,25.5287,25.4717,25.4788,44200.0
2007-08-01 12:40:00,35.82,35.83,35.75,35.75,48400.0,25.4931,25.5002,25.4433,25.4433,48400.0
2007-08-01 12:45:00,35.76,35.82,35.75,35.8,79800.0,25.4504,25.4931,25.4433,25.4788,79800.0
2007-08-01 12:50:00,35.8,35.82,35.49,35.64,130600.0,25.4788,25.4931,25.2582,25.365,130600.0
2007-08-01 12:55:00,35.66,35.7,35.6,35.65,57000.0,25.3792,25.4077,25.3365,25.3721,57000.0
2007-08-01 13:00:00,35.63,35.63,35.5,35.5,34200.0,25.3579,25.3579,25.2653,25.2653,34200.0
2007-08-01 13:05:00,35.5,35.5,35.34,35.38,50800.0,25.2653,25.2653,25.1515,25.1799,50800.0
2007-08-01 13:10:00,35.35,35.41,35.27,35.27,56800.0,25.1586,25.2013,25.1016,25.1016,56800.0
2007-08-01 13:15:00,35.27,35.3,35.18,35.24,76800.0,25.1016,25.123,25.0376,25.0803,76800.0
2007-08-01 13:20:00,35.25,35.31,35.13,35.23,66400.0,25.0874,25.1301,25.002,25.0732,66400.0
2007-08-01 13:25:00,35.26,35.35,35.17,35.26,44200.0,25.0945,25.1586,25.0305,25.0945,44200.0
2007-08-01 13:30:00,35.26,35.4,35.23,35.37,62800.0,25.0945,25.1942,25.0732,25.1728,62800.0
2007-08-01 13:35:00,35.37,35.37,35.27,35.27,27200.0,25.1728,25.1728,25.1016,25.1016,27200.0
2007-08-01 13:40:00,35.29,35.51,35.29,35.4,64200.0,25.1159,25.2725,25.1159,25.1942,64200.0
2007-08-01 13:45:00,35.4,35.43,35.29,35.36,94200.0,25.1942,25.2155,25.1159,25.1657,94200.0
2007-08-01 13:50:00,35.33,35.44,35.26,35.44,44800.0,25.1443,25.2226,25.0945,25.2226,44800.0
2007-08-01 13:55:00,35.42,35.44,35.34,35.35,46200.0,25.2084,25.2226,25.1515,25.1586,46200.0
2007-08-01 14:00:00,35.34,35.35,35.23,35.29,48200.0,25.1515,25.1586,25.0732,25.1159,48200.0
2007-08-01 14:05:00,35.3,35.35,35.22,35.26,49400.0,25.123,25.1586,25.0661,25.0945,49400.0
2007-08-01 14:10:00,35.26,35.27,35.08,35.18,58400.0,25.0945,25.1016,24.9664,25.0376,58400.0
2007-08-01 14:15:00,35.19,35.19,35.06,35.15,84000.0,25.0447,25.0447,24.9522,25.0162,84000.0
2007-08-01 14:20:00,35.15,35.2,34.94,34.94,117600.0,25.0162,25.0518,24.8668,24.8668,117600.0
2007-08-01 14:25:00,34.96,35.05,34.94,35.04,109800.0,24.881,24.9451,24.8668,24.938,109800.0
2007-08-01 14:30:00,35.04,35.22,35.02,35.17,57000.0,24.938,25.0661,24.9237,25.0305,57000.0
2007-08-01 14:35:00,35.18,35.23,35.09,35.09,46200.0,25.0376,25.0732,24.9735,24.9735,46200.0
2007-08-01 14:40:00,35.08,35.15,34.91,34.95,52800.0,24.9664,25.0162,24.8454,24.8739,52800.0
2007-08-01 14:45:00,34.95,35.05,34.92,35.0,48400.0,24.8739,24.9451,24.8525,24.9095,48400.0
2007-08-01 14:50:00,35.02,35.08,34.92,34.98,44000.0,24.9237,24.9664,24.8525,24.8953,44000.0
2007-08-01 14:55:00,35.0,35.02,34.83,35.01,102400.0,24.9095,24.9237,24.7885,24.9166,102400.0
2007-08-01 15:00:00,35.01,35.12,34.9,34.92,180600.0,24.9166,24.9949,24.8383,24.8525,180600.0
2007-08-01 15:05:00,34.94,34.99,34.73,34.87,108000.0,24.8668,24.9024,24.7173,24.817,108000.0
2007-08-01 15:10:00,34.86,34.87,34.63,34.76,127400.0,24.8098,24.817,24.6462,24.7387,127400.0
2007-08-01 15:15:00,34.74,34.88,34.66,34.77,105000.0,24.7244,24.8241,24.6675,24.7458,105000.0
2007-08-01 15:20:00,34.78,34.91,34.7,34.88,99800.0,24.7529,24.8454,24.696,24.8241,99800.0
2007-08-01 15:25:00,34.9,35.02,34.74,35.02,152600.0,24.8383,24.9237,24.7244,24.9237,152600.0
2007-08-01 15:30:00,34.99,35.09,34.88,34.96,117800.0,24.9024,24.9735,24.8241,24.881,117800.0
2007-08-01 15:35:00,34.97,35.3,34.95,35.3,131000.0,24.8881,25.123,24.8739,25.123,131000.0
2007-08-01 15:40:00,35.3,35.49,35.22,35.45,166400.0,25.123,25.2582,25.0661,25.2298,166400.0
2007-08-01 15:45:00,35.44,35.56,35.31,35.53,150200.0,25.2226,25.308,25.1301,25.2867,150200.0
2007-08-01 15:50:00,35.52,35.9,35.5,35.83,251400.0,25.2796,25.55,25.2653,25.5002,251400.0
2007-08-01 15:55:00,35.82,35.94,35.78,35.85,185800.0,25.4931,25.5785,25.4646,25.5144,185800.0
2007-08-02 09:30:00,36.22,36.32,36.02,36.24,146200.0,25.7778,25.8489,25.6354,25.792,146200.0
2007-08-02 09:35:00,36.23,36.41,36.21,36.38,111400.0,25.7849,25.913,25.7706,25.8916,111400.0
2007-08-02 09:40:00,36.39,36.6,36.39,36.47,193600.0,25.8987,26.0482,25.8987,25.9557,193600.0
2007-08-02 09:45:00,36.49,36.49,36.19,36.21,228600.0,25.9699,25.9699,25.7564,25.7706,228600.0
2007-08-02 09:50:00,36.21,36.35,36.08,36.08,154200.0,25.7706,25.8703,25.6781,25.6781,154200.0
2007-08-02 09:55:00,36.08,36.17,35.98,36.08,123000.0,25.6781,25.7422,25.607,25.6781,123000.0
2007-08-02 10:00:00,36.09,36.09,35.94,35.96,109200.0,25.6852,25.6852,25.5785,25.5927,109200.0
2007-08-02 10:05:00,35.98,36.05,35.9,35.97,169000.0,25.607,25.6568,25.55,25.5998,169000.0
2007-08-02 10:10:00,35.97,36.05,35.91,35.95,132200.0,25.5998,25.6568,25.5571,25.5856,132200.0
2007-08-02 10:15:00,35.96,35.98,35.83,35.88,120800.0,25.5927,25.607,25.5002,25.5358,120800.0
2007-08-02 10:20:00,35.87,35.88,35.73,35.73,107000.0,25.5287,25.5358,25.429,25.429,107000.0
2007-08-02 10:25:00,35.73,35.8,35.58,35.7,109800.0,25.429,25.4788,25.3223,25.4077,109800.0
2007-08-02 10:30:00,35.71,35.78,35.59,35.69,144600.0,25.4148,25.4646,25.3294,25.4006,144600.0
2007-08-02 10:35:00,35.7,35.82,35.66,35.77,62000.0,25.4077,25.4931,25.3792,25.4575,62000.0
2007-08-02 10:40:00,35.78,35.88,35.71,35.73,111000.0,25.4646,25.5358,25.4148,25.429,111000.0
2007-08-02 10:45:00,35.7,35.82,35.69,35.79,67600.0,25.4077,25.4931,25.4006,25.4717,67600.0
2007-08-02 10:50:00,35.8,35.81,35.76,35.78,54400.0,25.4788,25.486,25.4504,25.4646,54400.0
2007-08-02 10:55:00,35.79,35.98,35.76,35.86,90400.0,25.4717,25.607,25.4504,25.5215,90400.0
2007-08-02 11:00:00,35.88,35.93,35.73,35.77,100400.0,25.5358,25.5714,25.429,25.4575,100400.0
2007-08-02 11:05:00,35.77,35.78,35.68,35.68,64000.0,25.4575,25.4646,25.3934,25.3934,64000.0
2007-08-02 11:10:00,35.67,35.85,35.65,35.72,99800.0,25.3863,25.5144,25.3721,25.4219,99800.0
2007-08-02 11:15:00,35.71,35.79,35.69,35.75,52400.0,25.4148,25.4717,25.4006,25.4433,52400.0
2007-08-02 11:20:00,35.75,35.77,35.7,35.74,68000.0,25.4433,25.4575,25.4077,25.4361,68000.0
2007-08-02 11:25:00,35.75,35.87,35.7,35.79,99600.0,25.4433,25.5287,25.4077,25.4717,99600.0
2007-08-02 11:30:00,35.78,35.83,35.66,35.71,112400.0,25.4646,25.5002,25.3792,25.4148,112400.0
2007-08-02 11:35:00,35.69,35.77,35.66,35.68,112800.0,25.4006,25.4575,25.3792,25.3934,112800.0
2007-08-02 11:40:00,35.67,35.81,35.67,35.77,69600.0,25.3863,25.486,25.3863,25.4575,69600.0
2007-08-02 11:45:00,35.76,35.86,35.74,35.81,110800.0,25.4504,25.5215,25.4361,25.486,110800.0
2007-08-02 11:50:00,35.8,35.85,35.8,35.85,56400.0,25.4788,25.5144,25.4788,25.5144,56400.0
2007-08-02 11:55:00,35.85,36.0,35.85,35.99,65000.0,25.5144,25.6212,25.5144,25.6141,65000.0
2007-08-02 12:00:00,35.99,36.18,35.95,36.14,114200.0,25.6141,25.7493,25.5856,25.7208,114200.0
2007-08-02 12:05:00,36.17,36.34,36.15,36.34,87000.0,25.7422,25.8632,25.7279,25.8632,87000.0
2007-08-02 12:10:00,36.34,36.35,36.2,36.27,99200.0,25.8632,25.8703,25.7635,25.8133,99200.0
2007-08-02 12:15:00,36.25,36.27,36.1,36.13,63200.0,25.7991,25.8133,25.6924,25.7137,63200.0
2007-08-02 12:20:00,36.11,36.16,36.0,36.15,99400.0,25.6995,25.7351,25.6212,25.7279,99400.0
2007-08-02 12:25:00,36.15,36.19,36.12,36.19,56000.0,25.7279,25.7564,25.7066,25.7564,56000.0
2007-08-02 12:30:00,36.18,36.19,36.1,36.12,171400.0,25.7493,25.7564,25.6924,25.7066,171400.0
2007-08-02 12:35:00,36.1,36.17,36.07,36.1,65000.0,25.6924,25.7422,25.671,25.6924,65000.0
2007-08-02 12:40:00,36.1,36.17,36.1,36.12,28200.0,25.6924,25.7422,25.6924,25.7066,28200.0
2007-08-02 12:45:00,36.13,36.19,36.12,36.14,40000.0,25.7137,25.7564,25.7066,25.7208,40000.0
2007-08-02 12:50:00,36.13,36.18,36.12,36.17,53000.0,25.7137,25.7493,25.7066,25.7422,53000.0
2007-08-02 12:55:00,36.17,36.24,36.1,36.1,40800.0,25.7422,25.792,25.6924,25.6924,40800.0
2007-08-02 13:00:00,36.1,36.15,36.04,36.07,104600.0,25.6924,25.7279,25.6497,25.671,104600.0
2007-08-02 13:05:00,36.07,36.07,35.92,35.94,35800.0,25.671,25.671,25.5642,25.5785,35800.0
2007-08-02 13:10:00,35.95,35.95,35.89,35.9,44600.0,25.5856,25.5856,25.5429,25.55,44600.0
2007-08-02 13:15:00,35.9,35.93,35.8,35.88,80600.0,25.55,25.5714,25.4788,25.5358,80600.0
2007-08-02 13:20:00,35.87,35.91,35.83,35.83,52400.0,25.5287,25.5571,25.5002,25.5002,52400.0
2007-08-02 13:25:00,35.83,35.84,35.7,35.8,79400.0,25.5002,25.5073,25.4077,25.4788,79400.0
2007-08-02 13:30:00,35.82,35.92,35.77,35.92,83800.0,25.4931,25.5642,25.4575,25.5642,83800.0
2007-08-02 13:35:00,35.9,35.91,35.85,35.87,53200.0,25.55,25.5571,25.5144,25.5287,53200.0
2007-08-02 13:40:00,35.86,35.94,35.85,35.91,42600.0,25.5215,25.5785,25.5144,25.5571,42600.0
2007-08-02 13:45:00,35.91,36.01,35.85,35.85,128400.0,25.5571,25.6283,25.5144,25.5144,128400.0
2007-08-02 13:50:00,35.85,35.89,35.83,35.85,41800.0,25.5144,25.5429,25.5002,25.5144,41800.0
2007-08-02 13:55:00,35.85,35.94,35.83,35.88,44000.0,25.5144,25.5785,25.5002,25.5358,44000.0
2007-08-02 14:00:00,35.88,36.06,35.88,36.06,68600.0,25.5358,25.6639,25.5358,25.6639,68600.0
2007-08-02 14:05:00,36.05,36.1,35.93,35.98,49800.0,25.6568,25.6924,25.5714,25.607,49800.0
2007-08-02 14:10:00,36.0,36.01,35.92,36.0,76000.0,25.6212,25.6283,25.5642,25.6212,76000.0
2007-08-02 14:15:00,35.99,36.05,35.92,35.99,82600.0,25.6141,25.6568,25.5642,25.6141,82600.0
2007-08-02 14:20:00,36.01,36.19,35.97,36.14,93000.0,25.6283,25.7564,25.5998,25.7208,93000.0
2007-08-02 14:25:00,36.14,36.34,36.09,36.33,223600.0,25.7208,25.8632,25.6852,25.856,223600.0
2007-08-02 14:30:00,36.32,36.46,36.29,36.29,120200.0,25.8489,25.9486,25.8276,25.8276,120200.0
2007-08-02 14:35:00,36.28,36.31,36.13,36.13,132800.0,25.8205,25.8418,25.7137,25.7137,132800.0
2007-08-02 14:40:00,36.13,36.23,36.1,36.13,89000.0,25.7137,25.7849,25.6924,25.7137,89000.0
2007-08-02 14:45:00,36.14,36.22,36.1,36.2,66600.0,25.7208,25.7778,25.6924,25.7635,66600.0
2007-08-02 14:50:00,36.22,36.25,36.12,36.15,59800.0,25.7778,25.7991,25.7066,25.7279,59800.0
2007-08-02 14:55:00,36.13,36.13,36.04,36.08,64000.0,25.7137,25.7137,25.6497,25.6781,64000.0
2007-08-02 15:00:00,36.08,36.25,35.97,36.22,123600.0,25.6781,25.7991,25.5998,25.7778,123600.0
2007-08-02 15:05:00,36.22,36.34,36.16,36.33,113400.0,25.7778,25.8632,25.7351,25.856,113400.0
2007-08-02 15:10:00,36.34,36.48,36.33,36.42,176200.0,25.8632,25.9628,25.856,25.9201,176200.0
2007-08-02 15:15:00,36.42,36.52,36.41,36.52,120000.0,25.9201,25.9913,25.913,25.9913,120000.0
2007-08-02 15:20:00,36.5,36.57,36.45,36.54,118000.0,25.977,26.0269,25.9415,26.0055,118000.0
2007-08-02 15:25:00,36.52,36.9,36.52,36.84,197600.0,25.9913,26.2617,25.9913,26.219,197600.0
2007-08-02 15:30:00,36.85,37.15,36.82,36.84,365400.0,26.2261,26.4396,26.2048,26.219,365400.0
2007-08-02 15:35:00,36.85,36.87,36.48,36.58,181800.0,26.2261,26.2404,25.9628,26.034,181800.0
2007-08-02 15:40:00,36.58,36.58,36.39,36.45,158000.0,26.034,26.034,25.8987,25.9415,158000.0
2007-08-02 15:45:00,36.45,36.58,36.44,36.58,202400.0,25.9415,26.034,25.9343,26.034,202400.0
2007-08-02 15:50:00,36.58,36.68,36.52,36.57,193000.0,26.034,26.1051,25.9913,26.0269,193000.0
2007-08-02 15:55:00,36.57,36.74,36.52,36.63,203200.0,26.0269,26.1478,25.9913,26.0696,203200.0
2007-08-03 09:30:00,35.9,36.23,35.32,35.45,369800.0,25.55,25.7849,25.1372,25.2298,369800.0
2007-08-03 09:35:00,35.44,36.0,35.37,35.91,395800.0,25.2226,25.6212,25.1728,25.5571,395800.0
2007-08-03 09:40:00,35.91,36.23,35.84,36.2,235200.0,25.5571,25.7849,25.5073,25.7635,235200.0
2007-08-03 09:45:00,36.2,36.63,36.2,36.57,411800.0,25.7635,26.0696,25.7635,26.0269,411800.0
2007-08-03 09:50:00,36.57,36.77,36.51,36.57,319800.0,26.0269,26.1692,25.9842,26.0269,319800.0
2007-08-03 09:55:00,36.57,36.59,36.06,36.1,171400.0,26.0269,26.0411,25.6639,25.6924,171400.0
2007-08-03 10:00:00,36.08,36.23,36.02,36.03,141800.0,25.6781,25.7849,25.6354,25.6425,141800.0
2007-08-03 10:05:00,36.02,36.04,35.83,36.02,200800.0,25.6354,25.6497,25.5002,25.6354,200800.0
2007-08-03 10:10:00,36.02,36.24,35.98,36.01,125800.0,25.6354,25.792,25.607,25.6283,125800.0
2007-08-03 10:15:00,36.0,36.08,35.81,35.87,150800.0,25.6212,25.6781,25.486,25.5287,150800.0
2007-08-03 10:20:00,35.87,36.01,35.84,36.01,151200.0,25.5287,25.6283,25.5073,25.6283,151200.0
2007-08-03 10:25:00,36.01,36.01,35.84,35.86,97200.0,25.6283,25.6283,25.5073,25.5215,97200.0
2007-08-03 10:30:00,35.86,35.95,35.84,35.95,112800.0,25.5215,25.5856,25.5073,25.5856,112800.0
2007-08-03 10:35:00,35.93,36.1,35.92,36.04,120600.0,25.5714,25.6924,25.5642,25.6497,120600.0
2007-08-03 10:40:00,36.03,36.15,35.99,36.04,111800.0,25.6425,25.7279,25.6141,25.6497,111800.0
2007-08-03 10:45:00,36.06,36.08,36.0,36.02,68800.0,25.6639,25.6781,25.6212,25.6354,68800.0
2007-08-03 10:50:00,36.02,36.08,35.99,36.04,82600.0,25.6354,25.6781,25.6141,25.6497,82600.0
2007-08-03 10:55:00,36.04,36.2,36.03,36.15,83600.0,25.6497,25.7635,25.6425,25.7279,83600.0
2007-08-03 11:00:00,36.13,36.24,36.12,36.21,108200.0,25.7137,25.792,25.7066,25.7706,108200.0
2007-08-03 11:05:00,36.23,36.23,36.08,36.08,132600.0,25.7849,25.7849,25.6781,25.6781,132600.0
2007-08-03 11:10:00,36.08,36.2,36.06,36.13,88200.0,25.6781,25.7635,25.6639,25.7137,88200.0
2007-08-03 11:15:00,36.15,36.18,35.98,36.02,122200.0,25.7279,25.7493,25.607,25.6354,122200.0
2007-08-03 11:20:00,36.02,36.06,35.93,35.94,95400.0,25.6354,25.6639,25.5714,25.5785,95400.0
2007-08-03 11:25:00,35.95,36.08,35.93,36.07,46400.0,25.5856,25.6781,25.5714,25.671,46400.0
2007-08-03 11:30:00,36.07,36.09,35.95,36.02,83800.0,25.671,25.6852,25.5856,25.6354,83800.0
2007-08-03 11:35:00,36.04,36.07,35.95,35.99,87000.0,25.6497,25.671,25.5856,25.6141,87000.0
2007-08-03 11:40:00,35.99,36.02,35.86,35.92,87400.0,25.6141,25.6354,25.5215,25.5642,87400.0
2007-08-03 11:45:00,35.92,35.98,35.92,35.97,87600.0,25.5642,25.607,25.5642,25.5998,87600.0
2007-08-03 11:50:00,35.97,36.04,35.97,36.02,77200.0,25.5998,25.6497,25.5998,25.6354,77200.0
2007-08-03 11:55:00,36.04,36.08,35.89,35.9,79600.0,25.6497,25.6781,25.5429,25.55,79600.0
2007-08-03 12:00:00,35.89,36.04,35.87,35.99,72600.0,25.5429,25.6497,25.5287,25.6141,72600.0
2007-08-03 12:05:00,35.98,36.06,35.9,36.02,67200.0,25.607,25.6639,25.55,25.6354,67200.0
2007-08-03 12:10:00,36.05,36.12,35.98,36.02,45000.0,25.6568,25.7066,25.607,25.6354,45000.0
2007-08-03 12:15:00,36.05,36.15,36.04,36.1,41000.0,25.6568,25.7279,25.6497,25.6924,41000.0
2007-08-03 12:20:00,36.1,36.12,36.01,36.02,47400.0,25.6924,25.7066,25.6283,25.6354,47400.0
2007-08-03 12:25:00,36.02,36.05,35.93,35.98,61800.0,25.6354,25.6568,25.5714,25.607,61800.0
2007-08-03 12:30:00,35.99,36.06,35.95,35.99,33800.0,25.6141,25.6639,25.5856,25.6141,33800.0
2007-08-03 12:35:00,35.99,36.0,35.91,36.0,37000.0,25.6141,25.6212,25.5571,25.6212,37000.0
2007-08-03 12:40:00,36.0,36.02,35.95,35.99,60200.0,25.6212,25.6354,25.5856,25.6141,60200.0
2007-08-03 12:45:00,35.99,35.99,35.88,35.91,40800.0,25.6141,25.6141,25.5358,25.5571,40800.0
2007-08-03 12:50:00,35.9,35.9,35.83,35.83,54600.0,25.55,25.55,25.5002,25.5002,54600.0
2007-08-03 12:55:00,35.83,35.88,35.75,35.82,65000.0,25.5002,25.5358,25.4433,25.4931,65000.0
2007-08-03 13:00:00,35.82,35.82,35.59,35.6,136800.0,25.4931,25.4931,25.3294,25.3365,136800.0
2007-08-03 13:05:00,35.62,35.66,35.49,35.65,110200.0,25.3507,25.3792,25.2582,25.3721,110200.0
2007-08-03 13:10:00,35.64,35.65,35.54,35.55,59800.0,25.365,25.3721,25.2938,25.3009,59800.0
2007-08-03 13:15:00,35.55,35.65,35.55,35.58,92400.0,25.3009,25.3721,25.3009,25.3223,92400.0
2007-08-03 13:20:00,35.58,35.67,35.58,35.62,39200.0,25.3223,25.3863,25.3223,25.3507,39200.0
2007-08-03 13:25:00,35.62,35.73,35.62,35.68,40200.0,25.3507,25.429,25.3507,25.3934,40200.0
2007-08-03 13:30:00,35.68,35.8,35.63,35.8,72800.0,25.3934,25.4788,25.3579,25.4788,72800.0
2007-08-03 13:35:00,35.79,35.9,35.75,35.9,69800.0,25.4717,25.55,25.4433,25.55,69800.0
2007-08-03 13:40:00,35.9,36.04,35.83,36.01,51200.0,25.55,25.6497,25.5002,25.6283,51200.0
2007-08-03 13:45:00,36.01,36.01,35.85,35.85,50200.0,25.6283,25.6283,25.5144,25.5144,50200.0
2007-08-03 13:50:00,35.85,35.91,35.82,35.88,28800.0,25.5144,25.5571,25.4931,25.5358,28800.0
2007-08-03 13:55:00,35.87,35.95,35.84,35.88,78200.0,25.5287,25.5856,25.5073,25.5358,78200.0
2007-08-03 14:00:00,35.88,35.99,35.88,35.94,42200.0,25.5358,25.6141,25.5358,25.5785,42200.0
2007-08-03 14:05:00,35.94,35.98,35.91,35.97,37400.0,25.5785,25.607,25.5571,25.5998,37400.0
2007-08-03 14:10:00,35.95,35.95,35.63,35.67,106800.0,25.5856,25.5856,25.3579,25.3863,106800.0
2007-08-03 14:15:00,35.69,35.69,35.31,35.48,181800.0,25.4006,25.4006,25.1301,25.2511,181800.0
2007-08-03 14:20:00,35.48,35.53,35.42,35.43,72400.0,25.2511,25.2867,25.2084,25.2155,72400.0
2007-08-03 14:25:00,35.42,35.45,35.18,35.19,80600.0,25.2084,25.2298,25.0376,25.0447,80600.0
2007-08-03 14:30:00,35.21,35.42,35.21,35.32,58800.0,25.0589,25.2084,25.0589,25.1372,58800.0
2007-08-03 14:35:00,35.31,35.42,35.27,35.41,94000.0,25.1301,25.2084,25.1016,25.2013,94000.0
2007-08-03 14:40:00,35.41,35.46,35.4,35.44,39400.0,25.2013,25.2369,25.1942,25.2226,39400.0
2007-08-03 14:45:00,35.42,35.54,35.37,35.41,86600.0,25.2084,25.2938,25.1728,25.2013,86600.0
2007-08-03 14:50:00,35.4,35.63,35.34,35.54,60800.0,25.1942,25.3579,25.1515,25.2938,60800.0
2007-08-03 14:55:00,35.54,35.62,35.45,35.54,42400.0,25.2938,25.3507,25.2298,25.2938,42400.0
2007-08-03 15:00:00,35.56,35.59,35.23,35.27,110400.0,25.308,25.3294,25.0732,25.1016,110400.0
2007-08-03 15:05:00,35.27,35.34,35.17,35.21,81600.0,25.1016,25.1515,25.0305,25.0589,81600.0
2007-08-03 15:10:00,35.21,35.48,35.2,35.4,107200.0,25.0589,25.2511,25.0518,25.1942,107200.0
2007-08-03 15:15:00,35.4,35.48,35.32,35.46,68400.0,25.1942,25.2511,25.1372,25.2369,68400.0
2007-08-03 15:20:00,35.45,35.52,35.33,35.38,90400.0,25.2298,25.2796,25.1443,25.1799,90400.0
2007-08-03 15:25:00,35.39,35.46,35.24,35.27,114600.0,25.187,25.2369,25.0803,25.1016,114600.0
2007-08-03 15:30:00,35.24,35.48,35.21,35.39,120000.0,25.0803,25.2511,25.0589,25.187,120000.0
2007-08-03 15:35:00,35.39,35.42,35.21,35.27,81000.0,25.187,25.2084,25.0589,25.1016,81000.0
2007-08-03 15:40:00,35.28,35.44,35.12,35.38,93800.0,25.1088,25.2226,24.9949,25.1799,93800.0
2007-08-03 15:45:00,35.38,35.4,35.14,35.22,117200.0,25.1799,25.1942,25.0091,25.0661,117200.0
2007-08-03 15:50:00,35.22,35.38,35.14,35.27,155400.0,25.0661,25.1799,25.0091,25.1016,155400.0
2007-08-03 15:55:00,35.27,35.4,35.2,35.22,149400.0,25.1016,25.1942,25.0518,25.0661,149400.0
2007-08-06 09:30:00,35.18,35.23,34.43,34.49,192400.0,25.0376,25.0732,24.5038,24.5465,192400.0
2007-08-06 09:35:00,34.49,34.55,34.3,34.51,144000.0,24.5465,24.5892,24.4113,24.5608,144000.0
2007-08-06 09:40:00,34.51,34.67,34.33,34.38,209000.0,24.5608,24.6746,24.4326,24.4682,209000.0
2007-08-06 09:45:00,34.36,34.4,33.99,34.01,236800.0,24.454,24.4825,24.1907,24.2049,236800.0
2007-08-06 09:50:00,34.01,34.23,33.87,34.21,184200.0,24.2049,24.3615,24.1053,24.3472,184200.0
2007-08-06 09:55:00,34.23,34.56,34.21,34.56,217200.0,24.3615,24.5963,24.3472,24.5963,217200.0
2007-08-06 10:00:00,34.56,34.65,34.3,34.31,186000.0,24.5963,24.6604,24.4113,24.4184,186000.0
2007-08-06 10:05:00,34.32,34.46,34.18,34.18,123600.0,24.4255,24.5252,24.3259,24.3259,123600.0
2007-08-06 10:10:00,34.16,34.19,33.98,34.08,159800.0,24.3117,24.333,24.1836,24.2547,159800.0
2007-08-06 10:15:00,34.08,34.44,34.05,34.41,141600.0,24.2547,24.5109,24.2334,24.4896,141600.0
2007-08-06 10:20:00,34.41,34.49,34.3,34.38,112800.0,24.4896,24.5465,24.4113,24.4682,112800.0
2007-08-06 10:25:00,34.38,34.4,34.12,34.12,76400.0,24.4682,24.4825,24.2832,24.2832,76400.0
2007-08-06 10:30:00,34.12,34.13,33.97,34.05,126000.0,24.2832,24.2903,24.1764,24.2334,126000.0
2007-08-06 10:35:00,34.05,34.18,33.92,34.16,125200.0,24.2334,24.3259,24.1409,24.3117,125200.0
2007-08-06 10:40:00,34.15,34.15,33.95,34.03,84800.0,24.3045,24.3045,24.1622,24.2191,84800.0
2007-08-06 10:45:00,34.02,34.14,33.94,33.98,91000.0,24.212,24.2974,24.1551,24.1836,91000.0
2007-08-06 10:50:00,33.98,34.09,33.86,34.06,77600.0,24.1836,24.2618,24.0981,24.2405,77600.0
2007-08-06 10:55:00,34.05,34.29,33.99,34.21,81200.0,24.2334,24.4042,24.1907,24.3472,81200.0
2007-08-06 11:00:00,34.24,34.32,34.02,34.05,84200.0,24.3686,24.4255,24.212,24.2334,84200.0
2007-08-06 11:05:00,34.05,34.06,34.01,34.05,61600.0,24.2334,24.2405,24.2049,24.2334,61600.0
2007-08-06 11:10:00,34.05,34.1,33.98,34.09,75600.0,24.2334,24.269,24.1836,24.2618,75600.0
2007-08-06 11:15:00,34.1,34.27,34.06,34.21,84200.0,24.269,24.3899,24.2405,24.3472,84200.0
2007-08-06 11:20:00,34.19,34.35,34.18,34.35,63800.0,24.333,24.4469,24.3259,24.4469,63800.0
2007-08-06 11:25:00,34.35,34.38,34.13,34.16,86200.0,24.4469,24.4682,24.2903,24.3117,86200.0
2007-08-06 11:30:00,34.16,34.22,34.04,34.09,71400.0,24.3117,24.3544,24.2263,24.2618,71400.0
2007-08-06 11:35:00,34.08,34.13,33.98,34.01,34600.0,24.2547,24.2903,24.1836,24.2049,34600.0
2007-08-06 11:40:00,33.99,34.1,33.98,34.09,42200.0,24.1907,24.269,24.1836,24.2618,42200.0
2007-08-06 11:45:00,34.1,34.45,34.08,34.43,75600.0,24.269,24.5181,24.2547,24.5038,75600.0
2007-08-06 11:50:00,34.45,34.48,34.38,34.41,98600.0,24.5181,24.5394,24.4682,24.4896,98600.0
2007-08-06 11:55:00,34.4,34.43,34.29,34.29,36400.0,24.4825,24.5038,24.4042,24.4042,36400.0
2007-08-06 12:00:00,34.29,34.29,34.02,34.04,79800.0,24.4042,24.4042,24.212,24.2263,79800.0
2007-08-06 12:05:00,34.04,34.1,33.93,34.08,100600.0,24.2263,24.269,24.148,24.2547,100600.0
2007-08-06 12:10:00,34.08,34.08,33.98,34.07,53800.0,24.2547,24.2547,24.1836,24.2476,53800.0
2007-08-06 12:15:00,34.07,34.08,33.9,33.91,39600.0,24.2476,24.2547,24.1266,24.1337,39600.0
2007-08-06 12:20:00,33.92,33.96,33.9,33.91,43000.0,24.1409,24.1693,24.1266,24.1337,43000.0
2007-08-06 12:25:00,33.92,34.06,33.92,34.02,40600.0,24.1409,24.2405,24.1409,24.212,40600.0
2007-08-06 12:30:00,34.03,34.12,34.01,34.12,57000.0,24.2191,24.2832,24.2049,24.2832,57000.0
2007-08-06 12:35:00,34.11,34.31,34.1,34.25,80600.0,24.2761,24.4184,24.269,24.3757,80600.0
2007-08-06 12:40:00,34.24,34.41,34.24,34.38,41800.0,24.3686,24.4896,24.3686,24.4682,41800.0
2007-08-06 12:45:00,34.37,34.64,34.35,34.62,78200.0,24.4611,24.6533,24.4469,24.639,78200.0
2007-08-06 12:50:00,34.6,34.64,34.51,34.54,44400.0,24.6248,24.6533,24.5608,24.5821,44400.0
2007-08-06 12:55:00,34.54,34.56,34.43,34.46,37800.0,24.5821,24.5963,24.5038,24.5252,37800.0
2007-08-06 13:00:00,34.46,34.46,34.4,34.45,52600.0,24.5252,24.5252,24.4825,24.5181,52600.0
2007-08-06 13:05:00,34.45,34.45,34.32,34.36,52600.0,24.5181,24.5181,24.4255,24.454,52600.0
2007-08-06 13:10:00,34.35,34.49,34.32,34.4,88000.0,24.4469,24.5465,24.4255,24.4825,88000.0
2007-08-06 13:15:00,34.39,34.46,34.35,34.44,44200.0,24.4753,24.5252,24.4469,24.5109,44200.0
2007-08-06 13:20:00,34.45,34.48,34.34,34.43,44800.0,24.5181,24.5394,24.4398,24.5038,44800.0
2007-08-06 13:25:00,34.44,34.52,34.43,34.48,59800.0,24.5109,24.5679,24.5038,24.5394,59800.0
2007-08-06 13:30:00,34.49,34.5,34.36,34.49,53800.0,24.5465,24.5536,24.454,24.5465,53800.0
2007-08-06 13:35:00,34.47,34.57,34.46,34.46,42200.0,24.5323,24.6035,24.5252,24.5252,42200.0
2007-08-06 13:40:00,34.48,34.51,34.36,34.38,51400.0,24.5394,24.5608,24.454,24.4682,51400.0
2007-08-06 13:45:00,34.36,34.37,34.26,34.26,36800.0,24.454,24.4611,24.3828,24.3828,36800.0
2007-08-06 13:50:00,34.26,34.35,34.18,34.35,77200.0,24.3828,24.4469,24.3259,24.4469,77200.0
2007-08-06 13:55:00,34.36,34.41,34.23,34.28,58800.0,24.454,24.4896,24.3615,24.3971,58800.0
2007-08-06 14:00:00,34.27,34.34,34.24,34.27,32400.0,24.3899,24.4398,24.3686,24.3899,32400.0
2007-08-06 14:05:00,34.26,34.5,34.25,34.45,75400.0,24.3828,24.5536,24.3757,24.5181,75400.0
2007-08-06 14:10:00,34.44,34.48,34.29,34.38,61000.0,24.5109,24.5394,24.4042,24.4682,61000.0
2007-08-06 14:15:00,34.39,34.68,34.34,34.65,113200.0,24.4753,24.6817,24.4398,24.6604,113200.0
2007-08-06 14:20:00,34.66,34.69,34.58,34.65,105000.0,24.6675,24.6889,24.6106,24.6604,105000.0
2007-08-06 14:25:00,34.63,34.72,34.52,34.52,65000.0,24.6462,24.7102,24.5679,24.5679,65000.0
2007-08-06 14:30:00,34.53,34.66,34.53,34.56,38400.0,24.575,24.6675,24.575,24.5963,38400.0
2007-08-06 14:35:00,34.56,34.74,34.56,34.68,46600.0,24.5963,24.7244,24.5963,24.6817,46600.0
2007-08-06 14:40:00,34.69,34.8,34.57,34.71,77000.0,24.6889,24.7671,24.6035,24.7031,77000.0
2007-08-06 14:45:00,34.7,34.72,34.63,34.66,44200.0,24.696,24.7102,24.6462,24.6675,44200.0
2007-08-06 14:50:00,34.67,34.73,34.64,34.67,53000.0,24.6746,24.7173,24.6533,24.6746,53000.0
2007-08-06 14:55:00,34.67,34.67,34.51,34.6,51600.0,24.6746,24.6746,24.5608,24.6248,51600.0
2007-08-06 15:00:00,34.6,34.74,34.6,34.6,57800.0,24.6248,24.7244,24.6248,24.6248,57800.0
2007-08-06 15:05:00,34.59,34.87,34.59,34.87,70000.0,24.6177,24.817,24.6177,24.817,70000.0
2007-08-06 15:10:00,34.87,34.96,34.76,34.91,79800.0,24.817,24.881,24.7387,24.8454,79800.0
2007-08-06 15:15:00,34.89,35.0,34.89,34.92,66400.0,24.8312,24.9095,24.8312,24.8525,66400.0
2007-08-06 15:20:00,34.92,34.93,34.82,34.9,68800.0,24.8525,24.8597,24.7814,24.8383,68800.0
2007-08-06 15:25:00,34.88,34.89,34.8,34.89,62000.0,24.8241,24.8312,24.7671,24.8312,62000.0
2007-08-06 15:30:00,34.91,34.99,34.77,34.79,93600.0,24.8454,24.9024,24.7458,24.76,93600.0
2007-08-06 15:35:00,34.79,35.0,34.77,34.92,94800.0,24.76,24.9095,24.7458,24.8525,94800.0
2007-08-06 15:40:00,34.93,35.0,34.92,34.99,128600.0,24.8597,24.9095,24.8525,24.9024,128600.0
2007-08-06 15:45:00,34.99,35.37,34.99,35.13,194400.0,24.9024,25.1728,24.9024,25.002,194400.0
2007-08-06 15:50:00,35.13,35.23,35.12,35.17,142400.0,25.002,25.0732,24.9949,25.0305,142400.0
2007-08-06 15:55:00,35.17,35.23,35.13,35.21,193600.0,25.0305,25.0732,25.002,25.0589,193600.0
2007-08-07 09:30:00,35.37,35.37,34.74,34.79,110200.0,25.1728,25.1728,24.7244,24.76,110200.0
2007-08-07 09:35:00,34.82,35.07,34.82,35.01,69000.0,24.7814,24.9593,24.7814,24.9166,69000.0
2007-08-07 09:40:00,35.0,35.07,34.92,34.93,71000.0,24.9095,24.9593,24.8525,24.8597,71000.0
2007-08-07 09:45:00,34.92,35.27,34.88,34.99,137400.0,24.8525,25.1016,24.8241,24.9024,137400.0
2007-08-07 09:50:00,34.99,35.05,34.81,34.99,95600.0,24.9024,24.9451,24.7743,24.9024,95600.0
2007-08-07 09:55:00,34.98,35.17,34.91,35.0,146600.0,24.8953,25.0305,24.8454,24.9095,146600.0
2007-08-07 10:00:00,34.99,35.0,34.79,34.79,94400.0,24.9024,24.9095,24.76,24.76,94400.0
2007-08-07 10:05:00,34.81,34.83,34.68,34.83,83800.0,24.7743,24.7885,24.6817,24.7885,83800.0
2007-08-07 10:10:00,34.81,34.91,34.73,34.91,90600.0,24.7743,24.8454,24.7173,24.8454,90600.0
2007-08-07 10:15:00,34.89,35.0,34.86,34.96,59800.0,24.8312,24.9095,24.8098,24.881,59800.0
2007-08-07 10:20:00,34.95,34.99,34.82,34.82,49600.0,24.8739,24.9024,24.7814,24.7814,49600.0
2007-08-07 10:25:00,34.81,34.88,34.78,34.82,58000.0,24.7743,24.8241,24.7529,24.7814,58000.0
2007-08-07 10:30:00,34.83,34.9,34.79,34.89,66000.0,24.7885,24.8383,24.76,24.8312,66000.0
2007-08-07 10:35:00,34.91,34.93,34.73,34.73,72400.0,24.8454,24.8597,24.7173,24.7173,72400.0
2007-08-07 10:40:00,34.74,34.81,34.7,34.77,67200.0,24.7244,24.7743,24.696,24.7458,67200.0
2007-08-07 10:45:00,34.77,34.85,34.74,34.85,51200.0,24.7458,24.8027,24.7244,24.8027,51200.0
2007-08-07 10:50:00,34.85,34.89,34.77,34.83,70600.0,24.8027,24.8312,24.7458,24.7885,70600.0
2007-08-07 10:55:00,34.82,34.83,34.77,34.81,41800.0,24.7814,24.7885,24.7458,24.7743,41800.0
2007-08-07 11:00:00,34.81,34.96,34.77,34.92,82200.0,24.7743,24.881,24.7458,24.8525,82200.0
2007-08-07 11:05:00,34.92,34.93,34.79,34.83,71600.0,24.8525,24.8597,24.76,24.7885,71600.0
2007-08-07 11:10:00,34.82,34.93,34.82,34.91,66600.0,24.7814,24.8597,24.7814,24.8454,66600.0
2007-08-07 11:15:00,34.91,34.99,34.88,34.96,55400.0,24.8454,24.9024,24.8241,24.881,55400.0
2007-08-07 11:20:00,34.96,34.97,34.87,34.95,41800.0,24.881,24.8881,24.817,24.8739,41800.0
2007-08-07 11:25:00,34.95,34.95,34.88,34.93,29600.0,24.8739,24.8739,24.8241,24.8597,29600.0
2007-08-07 11:30:00,34.94,34.97,34.85,34.91,60000.0,24.8668,24.8881,24.8027,24.8454,60000.0
2007-08-07 11:35:00,34.9,34.92,34.87,34.92,37400.0,24.8383,24.8525,24.817,24.8525,37400.0
2007-08-07 11:40:00,34.93,35.0,34.91,34.96,102200.0,24.8597,24.9095,24.8454,24.881,102200.0
2007-08-07 11:45:00,34.95,35.0,34.94,34.97,104800.0,24.8739,24.9095,24.8668,24.8881,104800.0
2007-08-07 11:50:00,34.97,35.08,34.94,35.05,104800.0,24.8881,24.9664,24.8668,24.9451,104800.0
2007-08-07 11:55:00,35.06,35.27,35.01,35.26,108200.0,24.9522,25.1016,24.9166,25.0945,108200.0
2007-08-07 12:00:00,35.27,35.41,35.25,35.4,99600.0,25.1016,25.2013,25.0874,25.1942,99600.0
2007-08-07 12:05:00,35.39,35.54,35.38,35.49,121200.0,25.187,25.2938,25.1799,25.2582,121200.0
2007-08-07 12:10:00,35.48,35.52,35.44,35.52,71800.0,25.2511,25.2796,25.2226,25.2796,71800.0
2007-08-07 12:15:00,35.52,35.54,35.44,35.47,71200.0,25.2796,25.2938,25.2226,25.244,71200.0
2007-08-07 12:20:00,35.47,35.48,35.37,35.4,54000.0,25.244,25.2511,25.1728,25.1942,54000.0
2007-08-07 12:25:00,35.39,35.4,35.3,35.34,33400.0,25.187,25.1942,25.123,25.1515,33400.0
2007-08-07 12:30:00,35.35,35.5,35.35,35.46,59000.0,25.1586,25.2653,25.1586,25.2369,59000.0
2007-08-07 12:35:00,35.47,35.49,35.33,35.35,92800.0,25.244,25.2582,25.1443,25.1586,92800.0
2007-08-07 12:40:00,35.35,35.35,35.25,35.27,43000.0,25.1586,25.1586,25.0874,25.1016,43000.0
2007-08-07 12:45:00,35.27,35.34,35.26,35.32,40400.0,25.1016,25.1515,25.0945,25.1372,40400.0
2007-08-07 12:50:00,35.31,35.38,35.3,35.38,36000.0,25.1301,25.1799,25.123,25.1799,36000.0
2007-08-07 12:55:00,35.37,35.43,35.32,35.33,47800.0,25.1728,25.2155,25.1372,25.1443,47800.0
2007-08-07 13:00:00,35.32,35.35,35.3,35.34,26200.0,25.1372,25.1586,25.123,25.1515,26200.0
2007-08-07 13:05:00,35.35,35.43,35.31,35.38,45800.0,25.1586,25.2155,25.1301,25.1799,45800.0
2007-08-07 13:10:00,35.38,35.44,35.29,35.31,56200.0,25.1799,25.2226,25.1159,25.1301,56200.0
2007-08-07 13:15:00,35.3,35.36,35.3,35.36,29000.0,25.123,25.1657,25.123,25.1657,29000.0
2007-08-07 13:20:00,35.38,35.5,35.35,35.45,76000.0,25.1799,25.2653,25.1586,25.2298,76000.0
2007-08-07 13:25:00,35.45,35.58,35.43,35.58,44200.0,25.2298,25.3223,25.2155,25.3223,44200.0
2007-08-07 13:30:00,35.58,35.58,35.49,35.51,67200.0,25.3223,25.3223,25.2582,25.2725,67200.0
2007-08-07 13:35:00,35.51,35.55,35.51,35.52,90200.0,25.2725,25.3009,25.2725,25.2796,90200.0
2007-08-07 13:40:00,35.52,35.59,35.5,35.5,57600.0,25.2796,25.3294,25.2653,25.2653,57600.0
2007-08-07 13:45:00,35.5,35.59,35.48,35.58,54600.0,25.2653,25.3294,25.2511,25.3223,54600.0
2007-08-07 13:50:00,35.58,35.58,35.49,35.52,67400.0,25.3223,25.3223,25.2582,25.2796,67400.0
2007-08-07 13:55:00,35.52,35.57,35.49,35.53,47000.0,25.2796,25.3152,25.2582,25.2867,47000.0
2007-08-07 14:00:00,35.54,35.54,35.46,35.49,53600.0,25.2938,25.2938,25.2369,25.2582,53600.0
2007-08-07 14:05:00,35.49,35.56,35.49,35.49,62400.0,25.2582,25.308,25.2582,25.2582,62400.0
2007-08-07 14:10:00,35.5,35.63,35.28,35.33,105000.0,25.2653,25.3579,25.1088,25.1443,105000.0
2007-08-07 14:15:00,35.33,35.47,35.06,35.08,259400.0,25.1443,25.244,24.9522,24.9664,259400.0
2007-08-07 14:20:00,35.08,35.38,35.07,35.3,202000.0,24.9664,25.1799,24.9593,25.123,202000.0
2007-08-07 14:25:00,35.27,35.43,35.21,35.21,181600.0,25.1016,25.2155,25.0589,25.0589,181600.0
2007-08-07 14:30:00,35.19,35.36,35.06,35.24,140000.0,25.0447,25.1657,24.9522,25.0803,140000.0
2007-08-07 14:35:00,35.24,35.26,34.98,35.17,221800.0,25.0803,25.0945,24.8953,25.0305,221800.0
2007-08-07 14:40:00,35.19,35.43,35.02,35.29,154000.0,25.0447,25.2155,24.9237,25.1159,154000.0
2007-08-07 14:45:00,35.3,35.41,35.15,35.4,125400.0,25.123,25.2013,25.0162,25.1942,125400.0
2007-08-07 14:50:00,35.38,35.5,35.27,35.38,110200.0,25.1799,25.2653,25.1016,25.1799,110200.0
2007-08-07 14:55:00,35.4,35.63,35.37,35.62,134400.0,25.1942,25.3579,25.1728,25.3507,134400.0
2007-08-07 15:00:00,35.63,35.87,35.62,35.74,235200.0,25.3579,25.5287,25.3507,25.4361,235200.0
2007-08-07 15:05:00,35.74,35.81,35.5,35.6,242200.0,25.4361,25.486,25.2653,25.3365,242200.0
2007-08-07 15:10:00,35.59,35.66,35.47,35.56,191000.0,25.3294,25.3792,25.244,25.308,191000.0
2007-08-07 15:15:00,35.58,35.75,35.47,35.51,192800.0,25.3223,25.4433,25.244,25.2725,192800.0
2007-08-07 15:20:00,35.51,35.62,35.4,35.55,221400.0,25.2725,25.3507,25.1942,25.3009,221400.0
2007-08-07 15:25:00,35.55,35.81,35.52,35.77,229200.0,25.3009,25.486,25.2796,25.4575,229200.0
2007-08-07 15:30:00,35.78,36.02,35.78,35.99,178000.0,25.4646,25.6354,25.4646,25.6141,178000.0
2007-08-07 15:35:00,35.99,36.21,35.99,36.19,151800.0,25.6141,25.7706,25.6141,25.7564,151800.0
2007-08-07 15:40:00,36.19,36.21,35.92,36.01,224600.0,25.7564,25.7706,25.5642,25.6283,224600.0
2007-08-07 15:45:00,36.01,36.08,35.89,35.92,220600.0,25.6283,25.6781,25.5429,25.5642,220600.0
2007-08-07 15:50:00,35.9,36.02,35.85,35.87,261200.0,25.55,25.6354,25.5144,25.5287,261200.0
2007-08-07 15:55:00,35.87,36.1,35.76,35.99,605800.0,25.5287,25.6924,25.4504,25.6141,605800.0
2007-08-08 09:35:00,36.5,36.5,36.21,36.23,120400.0,25.977,25.977,25.7706,25.7849,120400.0
2007-08-08 09:40:00,36.25,36.53,36.23,36.44,91600.0,25.7991,25.9984,25.7849,25.9343,91600.0
2007-08-08 09:45:00,36.45,36.51,36.37,36.51,36000.0,25.9415,25.9842,25.8845,25.9842,36000.0
2007-08-08 09:50:00,36.5,36.58,36.47,36.55,65400.0,25.977,26.034,25.9557,26.0126,65400.0
2007-08-08 09:55:00,36.54,36.56,36.51,36.55,43600.0,26.0055,26.0197,25.9842,26.0126,43600.0
2007-08-08 10:00:00,36.55,36.56,36.44,36.51,80400.0,26.0126,26.0197,25.9343,25.9842,80400.0
2007-08-08 10:05:00,36.49,36.59,36.46,36.57,65000.0,25.9699,26.0411,25.9486,26.0269,65000.0
2007-08-08 10:10:00,36.58,36.61,36.52,36.59,82200.0,26.034,26.0553,25.9913,26.0411,82200.0
2007-08-08 10:15:00,36.57,36.77,36.55,36.75,103000.0,26.0269,26.1692,26.0126,26.155,103000.0
2007-08-08 10:20:00,36.77,36.81,36.73,36.8,117200.0,26.1692,26.1977,26.1407,26.1905,117200.0
2007-08-08 10:25:00,36.8,36.82,36.71,36.81,100200.0,26.1905,26.2048,26.1265,26.1977,100200.0
2007-08-08 10:30:00,36.81,37.09,36.81,36.93,247400.0,26.1977,26.3969,26.1977,26.2831,247400.0
2007-08-08 10:35:00,36.94,37.02,36.89,37.01,112800.0,26.2902,26.3471,26.2546,26.34,112800.0
2007-08-08 10:40:00,37.02,37.08,36.97,37.05,79000.0,26.3471,26.3898,26.3115,26.3685,79000.0
2007-08-08 10:45:00,37.05,37.1,37.02,37.1,93400.0,26.3685,26.4041,26.3471,26.4041,93400.0
2007-08-08 10:50:00,37.1,37.17,37.09,37.1,84200.0,26.4041,26.4539,26.3969,26.4041,84200.0
2007-08-08 10:55:00,37.11,37.13,36.88,36.99,106800.0,26.4112,26.4254,26.2475,26.3258,106800.0
2007-08-08 11:00:00,36.99,37.01,36.79,36.81,111400.0,26.3258,26.34,26.1834,26.1977,111400.0
2007-08-08 11:05:00,36.83,36.84,36.77,36.8,79000.0,26.2119,26.219,26.1692,26.1905,79000.0
2007-08-08 11:10:00,36.8,36.85,36.63,36.72,126600.0,26.1905,26.2261,26.0696,26.1336,126600.0
2007-08-08 11:15:00,36.74,36.76,36.67,36.68,61400.0,26.1478,26.1621,26.098,26.1051,61400.0
2007-08-08 11:20:00,36.67,36.72,36.66,36.7,42600.0,26.098,26.1336,26.0909,26.1194,42600.0
2007-08-08 11:25:00,36.69,36.73,36.64,36.68,55000.0,26.1123,26.1407,26.0767,26.1051,55000.0
2007-08-08 11:30:00,36.69,36.74,36.63,36.7,57000.0,26.1123,26.1478,26.0696,26.1194,57000.0
2007-08-08 11:35:00,36.71,36.81,36.67,36.75,73000.0,26.1265,26.1977,26.098,26.155,73000.0
2007-08-08 11:40:00,36.76,36.77,36.66,36.68,48000.0,26.1621,26.1692,26.0909,26.1051,48000.0
2007-08-08 11:45:00,36.67,36.68,36.6,36.6,64000.0,26.098,26.1051,26.0482,26.0482,64000.0
2007-08-08 11:50:00,36.61,36.62,36.58,36.6,50800.0,26.0553,26.0624,26.034,26.0482,50800.0
2007-08-08 11:55:00,36.6,36.66,36.58,36.65,53000.0,26.0482,26.0909,26.034,26.0838,53000.0
2007-08-08 12:00:00,36.63,36.63,36.51,36.52,76200.0,26.0696,26.0696,25.9842,25.9913,76200.0
2007-08-08 12:05:00,36.54,36.55,36.46,36.54,82200.0,26.0055,26.0126,25.9486,26.0055,82200.0
2007-08-08 12:10:00,36.53,36.73,36.48,36.73,90400.0,25.9984,26.1407,25.9628,26.1407,90400.0
2007-08-08 12:15:00,36.73,36.79,36.68,36.77,68600.0,26.1407,26.1834,26.1051,26.1692,68600.0
2007-08-08 12:20:00,36.77,36.86,36.77,36.84,64000.0,26.1692,26.2332,26.1692,26.219,64000.0
2007-08-08 12:25:00,36.84,36.89,36.76,36.88,50400.0,26.219,26.2546,26.1621,26.2475,50400.0
2007-08-08 12:30:00,36.88,36.99,36.88,36.95,55600.0,26.2475,26.3258,26.2475,26.2973,55600.0
2007-08-08 12:35:00,36.96,37.15,36.95,37.13,64600.0,26.3044,26.4396,26.2973,26.4254,64600.0
2007-08-08 12:40:00,37.13,37.19,37.09,37.17,63400.0,26.4254,26.4681,26.3969,26.4539,63400.0
2007-08-08 12:45:00,37.17,37.22,37.13,37.19,57400.0,26.4539,26.4895,26.4254,26.4681,57400.0
2007-08-08 12:50:00,37.2,37.2,37.0,37.01,84000.0,26.4752,26.4752,26.3329,26.34,84000.0
2007-08-08 12:55:00,37.01,37.05,36.99,36.99,58600.0,26.34,26.3685,26.3258,26.3258,58600.0
2007-08-08 13:00:00,36.99,37.0,36.9,36.99,94000.0,26.3258,26.3329,26.2617,26.3258,94000.0
2007-08-08 13:05:00,37.0,37.12,37.0,37.1,40600.0,26.3329,26.4183,26.3329,26.4041,40600.0
2007-08-08 13:10:00,37.1,37.25,37.06,37.24,54000.0,26.4041,26.5108,26.3756,26.5037,54000.0
2007-08-08 13:15:00,37.23,37.31,37.21,37.3,58200.0,26.4966,26.5535,26.4823,26.5464,58200.0
2007-08-08 13:20:00,37.31,37.31,37.2,37.27,43600.0,26.5535,26.5535,26.4752,26.525,43600.0
2007-08-08 13:25:00,37.27,37.35,37.25,37.29,54400.0,26.525,26.582,26.5108,26.5393,54400.0
2007-08-08 13:30:00,37.3,37.43,37.3,37.38,103000.0,26.5464,26.6389,26.5464,26.6033,103000.0
2007-08-08 13:35:00,37.39,37.4,37.25,37.3,79800.0,26.6104,26.6176,26.5108,26.5464,79800.0
2007-08-08 13:40:00,37.3,37.32,37.24,37.27,66600.0,26.5464,26.5606,26.5037,26.525,66600.0
2007-08-08 13:45:00,37.27,37.31,37.26,37.26,102600.0,26.525,26.5535,26.5179,26.5179,102600.0
2007-08-08 13:50:00,37.26,37.29,37.21,37.27,65200.0,26.5179,26.5393,26.4823,26.525,65200.0
2007-08-08 13:55:00,37.28,37.3,37.15,37.23,58400.0,26.5322,26.5464,26.4396,26.4966,58400.0
2007-08-08 14:00:00,37.24,37.27,37.17,37.19,69000.0,26.5037,26.525,26.4539,26.4681,69000.0
2007-08-08 14:05:00,37.19,37.3,37.13,37.29,53600.0,26.4681,26.5464,26.4254,26.5393,53600.0
2007-08-08 14:10:00,37.28,37.49,37.21,37.47,84400.0,26.5322,26.6816,26.4823,26.6674,84400.0
2007-08-08 14:15:00,37.46,37.55,37.41,37.5,82800.0,26.6603,26.7243,26.6247,26.6887,82800.0
2007-08-08 14:20:00,37.5,37.54,37.47,37.53,74400.0,26.6887,26.7172,26.6674,26.7101,74400.0
2007-08-08 14:25:00,37.53,37.61,37.52,37.58,105800.0,26.7101,26.767,26.703,26.7457,105800.0
2007-08-08 14:30:00,37.6,37.73,37.59,37.68,88200.0,26.7599,26.8524,26.7528,26.8168,88200.0
2007-08-08 14:35:00,37.68,37.71,37.46,37.54,102000.0,26.8168,26.8382,26.6603,26.7172,102000.0
2007-08-08 14:40:00,37.53,37.58,37.43,37.55,98800.0,26.7101,26.7457,26.6389,26.7243,98800.0
2007-08-08 14:45:00,37.54,37.58,37.48,37.52,67200.0,26.7172,26.7457,26.6745,26.703,67200.0
2007-08-08 14:50:00,37.51,37.52,37.39,37.48,74200.0,26.6959,26.703,26.6104,26.6745,74200.0
2007-08-08 14:55:00,37.46,37.6,37.44,37.52,64800.0,26.6603,26.7599,26.646,26.703,64800.0
2007-08-08 15:00:00,37.53,37.59,37.32,37.32,89400.0,26.7101,26.7528,26.5606,26.5606,89400.0
2007-08-08 15:05:00,37.33,37.39,37.02,37.05,208400.0,26.5677,26.6104,26.3471,26.3685,208400.0
2007-08-08 15:10:00,37.02,37.29,37.01,37.07,171200.0,26.3471,26.5393,26.34,26.3827,171200.0
2007-08-08 15:15:00,37.1,37.19,37.05,37.18,94000.0,26.4041,26.4681,26.3685,26.461,94000.0
2007-08-08 15:20:00,37.18,37.35,37.02,37.05,115400.0,26.461,26.582,26.3471,26.3685,115400.0
2007-08-08 15:25:00,37.05,37.27,36.81,36.9,267400.0,26.3685,26.525,26.1977,26.2617,267400.0
2007-08-08 15:30:00,36.9,36.96,36.74,36.88,325800.0,26.2617,26.3044,26.1478,26.2475,325800.0
2007-08-08 15:35:00,36.89,36.95,36.46,36.49,285200.0,26.2546,26.2973,25.9486,25.9699,285200.0
2007-08-08 15:40:00,36.49,36.58,36.25,36.35,261400.0,25.9699,26.034,25.7991,25.8703,261400.0
2007-08-08 15:45:00,36.38,36.66,36.24,36.57,300600.0,25.8916,26.0909,25.792,26.0269,300600.0
2007-08-08 15:50:00,36.56,36.85,36.55,36.58,247600.0,26.0197,26.2261,26.0126,26.034,247600.0
2007-08-08 15:55:00,36.6,37.01,36.58,36.76,226400.0,26.0482,26.34,26.034,26.1621,226400.0
2007-08-09 09:30:00,36.01,36.32,36.01,36.13,147000.0,25.6283,25.8489,25.6283,25.7137,147000.0
2007-08-09 09:35:00,36.13,36.44,36.1,36.21,179800.0,25.7137,25.9343,25.6924,25.7706,179800.0
2007-08-09 09:40:00,36.22,36.27,35.55,35.63,212000.0,25.7778,25.8133,25.3009,25.3579,212000.0
2007-08-09 09:45:00,35.63,36.34,35.6,36.34,157400.0,25.3579,25.8632,25.3365,25.8632,157400.0
2007-08-09 09:50:00,36.35,36.46,36.29,36.44,75600.0,25.8703,25.9486,25.8276,25.9343,75600.0
2007-08-09 09:55:00,36.44,36.56,36.41,36.56,91200.0,25.9343,26.0197,25.913,26.0197,91200.0
2007-08-09 10:00:00,36.57,36.94,36.57,36.88,103200.0,26.0269,26.2902,26.0269,26.2475,103200.0
2007-08-09 10:05:00,36.88,36.88,36.65,36.68,169000.0,26.2475,26.2475,26.0838,26.1051,169000.0
2007-08-09 10:10:00,36.67,36.69,36.57,36.63,100000.0,26.098,26.1123,26.0269,26.0696,100000.0
2007-08-09 10:15:00,36.63,36.79,36.6,36.74,77400.0,26.0696,26.1834,26.0482,26.1478,77400.0
2007-08-09 10:20:00,36.75,36.76,36.56,36.68,79200.0,26.155,26.1621,26.0197,26.1051,79200.0
2007-08-09 10:25:00,36.67,36.72,36.57,36.7,68000.0,26.098,26.1336,26.0269,26.1194,68000.0
2007-08-09 10:30:00,36.69,37.1,36.6,37.06,182800.0,26.1123,26.4041,26.0482,26.3756,182800.0
2007-08-09 10:35:00,37.05,37.12,36.94,37.02,120400.0,26.3685,26.4183,26.2902,26.3471,120400.0
2007-08-09 10:40:00,37.03,37.07,36.96,37.02,93600.0,26.3542,26.3827,26.3044,26.3471,93600.0
2007-08-09 10:45:00,37.04,37.19,36.99,37.14,102000.0,26.3614,26.4681,26.3258,26.4325,102000.0
2007-08-09 10:50:00,37.15,37.2,37.04,37.2,96000.0,26.4396,26.4752,26.3614,26.4752,96000.0
2007-08-09 10:55:00,37.17,37.3,37.16,37.3,164400.0,26.4539,26.5464,26.4468,26.5464,164400.0
2007-08-09 11:00:00,37.3,37.37,37.2,37.34,142400.0,26.5464,26.5962,26.4752,26.5749,142400.0
2007-08-09 11:05:00,37.33,37.46,37.31,37.4,94400.0,26.5677,26.6603,26.5535,26.6176,94400.0
2007-08-09 11:10:00,37.38,37.88,37.37,37.85,199200.0,26.6033,26.9592,26.5962,26.9378,199200.0
2007-08-09 11:15:00,37.84,37.92,37.77,37.81,103600.0,26.9307,26.9876,26.8809,26.9094,103600.0
2007-08-09 11:20:00,37.81,37.84,37.66,37.67,89600.0,26.9094,26.9307,26.8026,26.8097,89600.0
2007-08-09 11:25:00,37.67,37.67,37.41,37.52,114600.0,26.8097,26.8097,26.6247,26.703,114600.0
2007-08-09 11:30:00,37.52,37.58,37.48,37.51,80200.0,26.703,26.7457,26.6745,26.6959,80200.0
2007-08-09 11:35:00,37.51,37.51,37.4,37.43,74200.0,26.6959,26.6959,26.6176,26.6389,74200.0
2007-08-09 11:40:00,37.42,37.44,37.32,37.33,76200.0,26.6318,26.646,26.5606,26.5677,76200.0
2007-08-09 11:45:00,37.33,37.33,37.18,37.2,137400.0,26.5677,26.5677,26.461,26.4752,137400.0
2007-08-09 11:50:00,37.21,37.26,37.1,37.23,89400.0,26.4823,26.5179,26.4041,26.4966,89400.0
2007-08-09 11:55:00,37.2,37.21,37.1,37.2,57000.0,26.4752,26.4823,26.4041,26.4752,57000.0
2007-08-09 12:00:00,37.18,37.21,37.13,37.15,56400.0,26.461,26.4823,26.4254,26.4396,56400.0
2007-08-09 12:05:00,37.14,37.19,37.07,37.18,63200.0,26.4325,26.4681,26.3827,26.461,63200.0
2007-08-09 12:10:00,37.16,37.2,37.14,37.2,65600.0,26.4468,26.4752,26.4325,26.4752,65600.0
2007-08-09 12:15:00,37.19,37.22,37.15,37.17,61800.0,26.4681,26.4895,26.4396,26.4539,61800.0
2007-08-09 12:20:00,37.16,37.17,37.07,37.08,46200.0,26.4468,26.4539,26.3827,26.3898,46200.0
2007-08-09 12:25:00,37.09,37.15,37.05,37.15,48800.0,26.3969,26.4396,26.3685,26.4396,48800.0
2007-08-09 12:30:00,37.13,37.21,37.12,37.18,95800.0,26.4254,26.4823,26.4183,26.461,95800.0
2007-08-09 12:35:00,37.18,37.21,37.14,37.15,43000.0,26.461,26.4823,26.4325,26.4396,43000.0
2007-08-09 12:40:00,37.15,37.17,37.1,37.17,69000.0,26.4396,26.4539,26.4041,26.4539,69000.0
2007-08-09 12:45:00,37.17,37.23,37.15,37.2,31400.0,26.4539,26.4966,26.4396,26.4752,31400.0
2007-08-09 12:50:00,37.2,37.21,37.12,37.15,59400.0,26.4752,26.4823,26.4183,26.4396,59400.0
2007-08-09 12:55:00,37.15,37.16,36.93,36.95,97600.0,26.4396,26.4468,26.2831,26.2973,97600.0
2007-08-09 13:00:00,36.94,36.96,36.78,36.81,94600.0,26.2902,26.3044,26.1763,26.1977,94600.0
2007-08-09 13:05:00,36.81,36.89,36.7,36.87,82200.0,26.1977,26.2546,26.1194,26.2404,82200.0
2007-08-09 13:10:00,36.88,36.89,36.73,36.76,67200.0,26.2475,26.2546,26.1407,26.1621,67200.0
2007-08-09 13:15:00,36.76,36.92,36.74,36.88,68600.0,26.1621,26.2759,26.1478,26.2475,68600.0
2007-08-09 13:20:00,36.88,36.92,36.83,36.88,61600.0,26.2475,26.2759,26.2119,26.2475,61600.0
2007-08-09 13:25:00,36.88,36.92,36.85,36.88,57800.0,26.2475,26.2759,26.2261,26.2475,57800.0
2007-08-09 13:30:00,36.88,36.94,36.77,36.9,95200.0,26.2475,26.2902,26.1692,26.2617,95200.0
2007-08-09 13:35:00,36.89,37.0,36.84,36.98,64000.0,26.2546,26.3329,26.219,26.3187,64000.0
2007-08-09 13:40:00,36.97,36.97,36.84,36.84,65800.0,26.3115,26.3115,26.219,26.219,65800.0
2007-08-09 13:45:00,36.84,36.92,36.82,36.83,96600.0,26.219,26.2759,26.2048,26.2119,96600.0
2007-08-09 13:50:00,36.83,36.92,36.82,36.92,44000.0,26.2119,26.2759,26.2048,26.2759,44000.0
2007-08-09 13:55:00,36.92,37.03,36.92,36.97,38800.0,26.2759,26.3542,26.2759,26.3115,38800.0
2007-08-09 14:00:00,36.97,36.97,36.77,36.83,54600.0,26.3115,26.3115,26.1692,26.2119,54600.0
2007-08-09 14:05:00,36.82,36.83,36.74,36.76,48000.0,26.2048,26.2119,26.1478,26.1621,48000.0
2007-08-09 14:10:00,36.75,36.88,36.74,36.88,55600.0,26.155,26.2475,26.1478,26.2475,55600.0
2007-08-09 14:15:00,36.87,36.87,36.74,36.87,49200.0,26.2404,26.2404,26.1478,26.2404,49200.0
2007-08-09 14:20:00,36.86,36.92,36.72,36.72,55800.0,26.2332,26.2759,26.1336,26.1336,55800.0
2007-08-09 14:25:00,36.73,36.76,36.63,36.66,85400.0,26.1407,26.1621,26.0696,26.0909,85400.0
2007-08-09 14:30:00,36.66,36.66,36.43,36.45,107200.0,26.0909,26.0909,25.9272,25.9415,107200.0
2007-08-09 14:35:00,36.45,36.67,36.44,36.59,97600.0,25.9415,26.098,25.9343,26.0411,97600.0
2007-08-09 14:40:00,36.6,36.81,36.5,36.73,98600.0,26.0482,26.1977,25.977,26.1407,98600.0
2007-08-09 14:45:00,36.74,36.74,36.55,36.55,88000.0,26.1478,26.1478,26.0126,26.0126,88000.0
2007-08-09 14:50:00,36.52,36.52,36.43,36.47,94400.0,25.9913,25.9913,25.9272,25.9557,94400.0
2007-08-09 14:55:00,36.47,36.58,36.4,36.49,107600.0,25.9557,26.034,25.9059,25.9699,107600.0
2007-08-09 15:00:00,36.49,36.56,36.2,36.2,135000.0,25.9699,26.0197,25.7635,25.7635,135000.0
2007-08-09 15:05:00,36.21,36.4,36.18,36.38,107800.0,25.7706,25.9059,25.7493,25.8916,107800.0
2007-08-09 15:10:00,36.38,36.56,36.35,36.56,89800.0,25.8916,26.0197,25.8703,26.0197,89800.0
2007-08-09 15:15:00,36.56,36.66,36.54,36.57,98800.0,26.0197,26.0909,26.0055,26.0269,98800.0
2007-08-09 15:20:00,36.57,36.66,36.33,36.35,122200.0,26.0269,26.0909,25.856,25.8703,122200.0
2007-08-09 15:25:00,36.35,36.45,36.33,36.42,172600.0,25.8703,25.9415,25.856,25.9201,172600.0
2007-08-09 15:30:00,36.44,36.54,36.35,36.47,105600.0,25.9343,26.0055,25.8703,25.9557,105600.0
2007-08-09 15:35:00,36.47,36.57,36.4,36.45,140600.0,25.9557,26.0269,25.9059,25.9415,140600.0
2007-08-09 15:40:00,36.47,36.68,36.43,36.65,135800.0,25.9557,26.1051,25.9272,26.0838,135800.0
2007-08-09 15:45:00,36.66,36.7,36.6,36.7,95400.0,26.0909,26.1194,26.0482,26.1194,95400.0
2007-08-09 15:50:00,36.7,36.75,36.65,36.68,129200.0,26.1194,26.155,26.0838,26.1051,129200.0
2007-08-09 15:55:00,36.7,36.74,36.6,36.65,142800.0,26.1194,26.1478,26.0482,26.0838,142800.0
2007-08-10 09:30:00,35.5,35.77,34.73,35.65,175000.0,25.2653,25.4575,24.7173,25.3721,175000.0
2007-08-10 09:35:00,35.6,36.05,35.52,35.8,147000.0,25.3365,25.6568,25.2796,25.4788,147000.0
2007-08-10 09:40:00,35.8,35.9,35.65,35.8,156400.0,25.4788,25.55,25.3721,25.4788,156400.0
2007-08-10 09:45:00,35.8,36.05,35.8,35.85,118200.0,25.4788,25.6568,25.4788,25.5144,118200.0
2007-08-10 09:50:00,35.85,36.08,35.75,35.99,156400.0,25.5144,25.6781,25.4433,25.6141,156400.0
2007-08-10 09:55:00,35.98,36.05,35.84,35.85,127600.0,25.607,25.6568,25.5073,25.5144,127600.0
2007-08-10 10:00:00,35.9,35.9,35.75,35.81,137000.0,25.55,25.55,25.4433,25.486,137000.0
2007-08-10 10:05:00,35.81,36.02,35.75,35.97,127000.0,25.486,25.6354,25.4433,25.5998,127000.0
2007-08-10 10:10:00,35.97,36.04,35.94,35.97,63000.0,25.5998,25.6497,25.5785,25.5998,63000.0
2007-08-10 10:15:00,35.95,36.05,35.92,35.92,60800.0,25.5856,25.6568,25.5642,25.5642,60800.0
2007-08-10 10:20:00,35.92,36.05,35.85,35.85,82400.0,25.5642,25.6568,25.5144,25.5144,82400.0
2007-08-10 10:25:00,35.87,35.92,35.67,35.77,90800.0,25.5287,25.5642,25.3863,25.4575,90800.0
2007-08-10 10:30:00,35.77,35.83,35.59,35.62,81600.0,25.4575,25.5002,25.3294,25.3507,81600.0
2007-08-10 10:35:00,35.59,35.62,35.45,35.49,98200.0,25.3294,25.3507,25.2298,25.2582,98200.0
2007-08-10 10:40:00,35.49,35.5,35.34,35.39,140400.0,25.2582,25.2653,25.1515,25.187,140400.0
2007-08-10 10:45:00,35.4,35.53,35.37,35.47,89600.0,25.1942,25.2867,25.1728,25.244,89600.0
2007-08-10 10:50:00,35.49,35.63,35.49,35.55,103400.0,25.2582,25.3579,25.2582,25.3009,103400.0
2007-08-10 10:55:00,35.55,35.66,35.52,35.54,77600.0,25.3009,25.3792,25.2796,25.2938,77600.0
2007-08-10 11:00:00,35.55,35.78,35.51,35.76,84200.0,25.3009,25.4646,25.2725,25.4504,84200.0
2007-08-10 11:05:00,35.76,35.91,35.66,35.66,104400.0,25.4504,25.5571,25.3792,25.3792,104400.0
2007-08-10 11:10:00,35.68,35.73,35.58,35.64,87400.0,25.3934,25.429,25.3223,25.365,87400.0
2007-08-10 11:15:00,35.65,35.7,35.59,35.67,111800.0,25.3721,25.4077,25.3294,25.3863,111800.0
2007-08-10 11:20:00,35.66,35.67,35.42,35.45,156600.0,25.3792,25.3863,25.2084,25.2298,156600.0
2007-08-10 11:25:00,35.45,35.55,35.39,35.52,111200.0,25.2298,25.3009,25.187,25.2796,111200.0
2007-08-10 11:30:00,35.52,35.52,35.36,35.44,89600.0,25.2796,25.2796,25.1657,25.2226,89600.0
2007-08-10 11:35:00,35.44,35.51,35.42,35.44,74800.0,25.2226,25.2725,25.2084,25.2226,74800.0
2007-08-10 11:40:00,35.43,35.51,35.41,35.46,60200.0,25.2155,25.2725,25.2013,25.2369,60200.0
2007-08-10 11:45:00,35.45,35.5,35.42,35.49,39800.0,25.2298,25.2653,25.2084,25.2582,39800.0
2007-08-10 11:50:00,35.49,35.51,35.45,35.49,41800.0,25.2582,25.2725,25.2298,25.2582,41800.0
2007-08-10 11:55:00,35.49,35.57,35.41,35.56,79600.0,25.2582,25.3152,25.2013,25.308,79600.0
2007-08-10 12:00:00,35.56,35.6,35.32,35.34,90600.0,25.308,25.3365,25.1372,25.1515,90600.0
2007-08-10 12:05:00,35.32,35.59,35.32,35.5,120000.0,25.1372,25.3294,25.1372,25.2653,120000.0
2007-08-10 12:10:00,35.51,35.63,35.51,35.63,68200.0,25.2725,25.3579,25.2725,25.3579,68200.0
2007-08-10 12:15:00,35.63,35.76,35.6,35.74,83800.0,25.3579,25.4504,25.3365,25.4361,83800.0
2007-08-10 12:20:00,35.74,35.99,35.7,35.94,76800.0,25.4361,25.6141,25.4077,25.5785,76800.0
2007-08-10 12:25:00,35.94,36.05,35.92,36.01,127200.0,25.5785,25.6568,25.5642,25.6283,127200.0
2007-08-10 12:30:00,36.02,36.13,35.9,35.9,116000.0,25.6354,25.7137,25.55,25.55,116000.0
2007-08-10 12:35:00,35.89,35.93,35.77,35.85,141200.0,25.5429,25.5714,25.4575,25.5144,141200.0
2007-08-10 12:40:00,35.84,35.87,35.55,35.63,171800.0,25.5073,25.5287,25.3009,25.3579,171800.0
2007-08-10 12:45:00,35.63,35.73,35.63,35.73,92400.0,25.3579,25.429,25.3579,25.429,92400.0
2007-08-10 12:50:00,35.74,35.9,35.7,35.9,75800.0,25.4361,25.55,25.4077,25.55,75800.0
2007-08-10 12:55:00,35.88,35.93,35.76,35.79,86200.0,25.5358,25.5714,25.4504,25.4717,86200.0
2007-08-10 13:00:00,35.8,35.82,35.73,35.78,55000.0,25.4788,25.4931,25.429,25.4646,55000.0
2007-08-10 13:05:00,35.77,35.89,35.76,35.85,60800.0,25.4575,25.5429,25.4504,25.5144,60800.0
2007-08-10 13:10:00,35.84,35.96,35.83,35.93,105800.0,25.5073,25.5927,25.5002,25.5714,105800.0
2007-08-10 13:15:00,35.93,35.97,35.9,35.91,94800.0,25.5714,25.5998,25.55,25.5571,94800.0
2007-08-10 13:20:00,35.91,36.08,35.9,36.04,151400.0,25.5571,25.6781,25.55,25.6497,151400.0
2007-08-10 13:25:00,36.06,36.11,36.0,36.09,126000.0,25.6639,25.6995,25.6212,25.6852,126000.0
2007-08-10 13:30:00,36.1,36.11,35.98,35.98,126400.0,25.6924,25.6995,25.607,25.607,126400.0
2007-08-10 13:35:00,35.98,36.19,35.98,36.03,107400.0,25.607,25.7564,25.607,25.6425,107400.0
2007-08-10 13:40:00,36.05,36.08,35.97,36.01,65400.0,25.6568,25.6781,25.5998,25.6283,65400.0
2007-08-10 13:45:00,35.98,35.99,35.71,35.76,58200.0,25.607,25.6141,25.4148,25.4504,58200.0
2007-08-10 13:50:00,35.75,35.87,35.72,35.78,70600.0,25.4433,25.5287,25.4219,25.4646,70600.0
2007-08-10 13:55:00,35.74,35.79,35.69,35.71,67400.0,25.4361,25.4717,25.4006,25.4148,67400.0
2007-08-10 14:00:00,35.74,35.82,35.59,35.67,151400.0,25.4361,25.4931,25.3294,25.3863,151400.0
2007-08-10 14:05:00,35.67,35.76,35.62,35.74,95000.0,25.3863,25.4504,25.3507,25.4361,95000.0
2007-08-10 14:10:00,35.74,35.75,35.57,35.73,94600.0,25.4361,25.4433,25.3152,25.429,94600.0
2007-08-10 14:15:00,35.73,35.85,35.71,35.72,71400.0,25.429,25.5144,25.4148,25.4219,71400.0
2007-08-10 14:20:00,35.72,35.87,35.71,35.72,62600.0,25.4219,25.5287,25.4148,25.4219,62600.0
2007-08-10 14:25:00,35.72,35.73,35.56,35.56,68600.0,25.4219,25.429,25.308,25.308,68600.0
2007-08-10 14:30:00,35.58,35.59,35.36,35.39,97600.0,25.3223,25.3294,25.1657,25.187,97600.0
2007-08-10 14:35:00,35.38,35.41,35.34,35.35,85000.0,25.1799,25.2013,25.1515,25.1586,85000.0
2007-08-10 14:40:00,35.35,35.44,35.35,35.42,65600.0,25.1586,25.2226,25.1586,25.2084,65600.0
2007-08-10 14:45:00,35.43,35.6,35.42,35.5,78200.0,25.2155,25.3365,25.2084,25.2653,78200.0
2007-08-10 14:50:00,35.52,35.53,35.4,35.42,53800.0,25.2796,25.2867,25.1942,25.2084,53800.0
2007-08-10 14:55:00,35.42,35.46,35.4,35.42,81400.0,25.2084,25.2369,25.1942,25.2084,81400.0
2007-08-10 15:00:00,35.43,35.48,35.37,35.44,73400.0,25.2155,25.2511,25.1728,25.2226,73400.0
2007-08-10 15:05:00,35.43,35.72,35.4,35.67,99000.0,25.2155,25.4219,25.1942,25.3863,99000.0
2007-08-10 15:10:00,35.66,35.81,35.63,35.77,143800.0,25.3792,25.486,25.3579,25.4575,143800.0
2007-08-10 15:15:00,35.77,35.81,35.68,35.7,136600.0,25.4575,25.486,25.3934,25.4077,136600.0
2007-08-10 15:20:00,35.69,35.92,35.67,35.82,105800.0,25.4006,25.5642,25.3863,25.4931,105800.0
2007-08-10 15:25:00,35.84,36.0,35.83,35.88,112600.0,25.5073,25.6212,25.5002,25.5358,112600.0
2007-08-10 15:30:00,35.87,36.04,35.78,36.0,137200.0,25.5287,25.6497,25.4646,25.6212,137200.0
2007-08-10 15:35:00,36.0,36.21,35.95,36.15,164000.0,25.6212,25.7706,25.5856,25.7279,164000.0
2007-08-10 15:40:00,36.13,36.24,35.95,35.97,109600.0,25.7137,25.792,25.5856,25.5998,109600.0
2007-08-10 15:45:00,35.97,36.09,35.84,35.9,149400.0,25.5998,25.6852,25.5073,25.55,149400.0
2007-08-10 15:50:00,35.88,36.0,35.88,35.99,134600.0,25.5358,25.6212,25.5358,25.6141,134600.0
2007-08-10 15:55:00,35.99,36.08,35.94,35.99,159600.0,25.6141,25.6781,25.5785,25.6141,159600.0
2007-08-13 09:30:00,36.23,36.5,36.23,36.37,85800.0,25.7849,25.977,25.7849,25.8845,85800.0
2007-08-13 09:35:00,36.36,36.45,36.31,36.31,87800.0,25.8774,25.9415,25.8418,25.8418,87800.0
2007-08-13 09:40:00,36.35,36.38,36.06,36.26,163800.0,25.8703,25.8916,25.6639,25.8062,163800.0
2007-08-13 09:45:00,36.25,36.3,35.99,36.04,170600.0,25.7991,25.8347,25.6141,25.6497,170600.0
2007-08-13 09:50:00,36.04,36.04,35.94,35.94,88400.0,25.6497,25.6497,25.5785,25.5785,88400.0
2007-08-13 09:55:00,35.94,36.02,35.79,36.02,83600.0,25.5785,25.6354,25.4717,25.6354,83600.0
2007-08-13 10:00:00,35.98,36.2,35.98,36.18,206200.0,25.607,25.7635,25.607,25.7493,206200.0
2007-08-13 10:05:00,36.17,36.27,36.15,36.17,149000.0,25.7422,25.8133,25.7279,25.7422,149000.0
2007-08-13 10:10:00,36.17,36.23,36.1,36.14,149000.0,25.7422,25.7849,25.6924,25.7208,149000.0
2007-08-13 10:15:00,36.13,36.2,36.1,36.18,69200.0,25.7137,25.7635,25.6924,25.7493,69200.0
2007-08-13 10:20:00,36.18,36.22,36.11,36.13,100600.0,25.7493,25.7778,25.6995,25.7137,100600.0
2007-08-13 10:25:00,36.13,36.19,36.11,36.18,81600.0,25.7137,25.7564,25.6995,25.7493,81600.0
2007-08-13 10:30:00,36.18,36.18,36.07,36.09,89200.0,25.7493,25.7493,25.671,25.6852,89200.0
2007-08-13 10:35:00,36.08,36.09,36.0,36.06,99000.0,25.6781,25.6852,25.6212,25.6639,99000.0
2007-08-13 10:40:00,36.08,36.17,36.02,36.15,126400.0,25.6781,25.7422,25.6354,25.7279,126400.0
2007-08-13 10:45:00,36.13,36.29,36.13,36.27,63200.0,25.7137,25.8276,25.7137,25.8133,63200.0
2007-08-13 10:50:00,36.25,36.27,36.13,36.18,54200.0,25.7991,25.8133,25.7137,25.7493,54200.0
2007-08-13 10:55:00,36.18,36.19,36.13,36.17,43200.0,25.7493,25.7564,25.7137,25.7422,43200.0
2007-08-13 11:00:00,36.18,36.26,36.17,36.22,66800.0,25.7493,25.8062,25.7422,25.7778,66800.0
2007-08-13 11:05:00,36.22,36.22,36.07,36.07,69800.0,25.7778,25.7778,25.671,25.671,69800.0
2007-08-13 11:10:00,36.08,36.22,36.08,36.2,59200.0,25.6781,25.7778,25.6781,25.7635,59200.0
2007-08-13 11:15:00,36.2,36.24,36.16,36.2,23200.0,25.7635,25.792,25.7351,25.7635,23200.0
2007-08-13 11:20:00,36.21,36.45,36.2,36.41,54800.0,25.7706,25.9415,25.7635,25.913,54800.0
2007-08-13 11:25:00,36.44,36.48,36.41,36.44,52000.0,25.9343,25.9628,25.913,25.9343,52000.0
2007-08-13 11:30:00,36.45,36.5,36.41,36.47,69000.0,25.9415,25.977,25.913,25.9557,69000.0
2007-08-13 11:35:00,36.45,36.49,36.44,36.44,30800.0,25.9415,25.9699,25.9343,25.9343,30800.0
2007-08-13 11:40:00,36.45,36.45,36.37,36.38,26800.0,25.9415,25.9415,25.8845,25.8916,26800.0
2007-08-13 11:45:00,36.38,36.38,36.27,36.31,35200.0,25.8916,25.8916,25.8133,25.8418,35200.0
2007-08-13 11:50:00,36.32,36.33,36.24,36.25,23800.0,25.8489,25.856,25.792,25.7991,23800.0
2007-08-13 11:55:00,36.26,36.3,36.21,36.27,24600.0,25.8062,25.8347,25.7706,25.8133,24600.0
2007-08-13 12:00:00,36.29,36.3,36.2,36.22,35800.0,25.8276,25.8347,25.7635,25.7778,35800.0
2007-08-13 12:05:00,36.22,36.44,36.21,36.4,80000.0,25.7778,25.9343,25.7706,25.9059,80000.0
2007-08-13 12:10:00,36.39,36.45,36.35,36.41,45600.0,25.8987,25.9415,25.8703,25.913,45600.0
2007-08-13 12:15:00,36.39,36.41,36.29,36.33,68800.0,25.8987,25.913,25.8276,25.856,68800.0
2007-08-13 12:20:00,36.34,36.34,36.15,36.15,104800.0,25.8632,25.8632,25.7279,25.7279,104800.0
2007-08-13 12:25:00,36.16,36.19,36.12,36.15,56200.0,25.7351,25.7564,25.7066,25.7279,56200.0
2007-08-13 12:30:00,36.13,36.14,35.97,35.99,36200.0,25.7137,25.7208,25.5998,25.6141,36200.0
2007-08-13 12:35:00,35.99,36.01,35.88,35.95,72000.0,25.6141,25.6283,25.5358,25.5856,72000.0
2007-08-13 12:40:00,35.96,35.96,35.92,35.94,32800.0,25.5927,25.5927,25.5642,25.5785,32800.0
2007-08-13 12:45:00,35.93,35.93,35.83,35.9,39600.0,25.5714,25.5714,25.5002,25.55,39600.0
2007-08-13 12:50:00,35.89,35.93,35.8,35.84,37400.0,25.5429,25.5714,25.4788,25.5073,37400.0
2007-08-13 12:55:00,35.84,35.87,35.82,35.85,49200.0,25.5073,25.5287,25.4931,25.5144,49200.0
2007-08-13 13:00:00,35.86,35.92,35.84,35.88,62800.0,25.5215,25.5642,25.5073,25.5358,62800.0
2007-08-13 13:05:00,35.88,35.92,35.85,35.9,23800.0,25.5358,25.5642,25.5144,25.55,23800.0
2007-08-13 13:10:00,35.89,35.93,35.84,35.87,37200.0,25.5429,25.5714,25.5073,25.5287,37200.0
2007-08-13 13:15:00,35.87,35.92,35.87,35.89,29200.0,25.5287,25.5642,25.5287,25.5429,29200.0
2007-08-13 13:20:00,35.89,35.91,35.73,35.81,50000.0,25.5429,25.5571,25.429,25.486,50000.0
2007-08-13 13:25:00,35.81,35.83,35.78,35.78,29800.0,25.486,25.5002,25.4646,25.4646,29800.0
2007-08-13 13:30:00,35.78,35.81,35.76,35.81,28400.0,25.4646,25.486,25.4504,25.486,28400.0
2007-08-13 13:35:00,35.79,35.88,35.77,35.88,31000.0,25.4717,25.5358,25.4575,25.5358,31000.0
2007-08-13 13:40:00,35.86,35.88,35.85,35.85,14400.0,25.5215,25.5358,25.5144,25.5144,14400.0
2007-08-13 13:45:00,35.85,35.94,35.85,35.88,59400.0,25.5144,25.5785,25.5144,25.5358,59400.0
2007-08-13 13:50:00,35.91,35.91,35.85,35.86,31800.0,25.5571,25.5571,25.5144,25.5215,31800.0
2007-08-13 13:55:00,35.86,36.13,35.86,36.1,48000.0,25.5215,25.7137,25.5215,25.6924,48000.0
2007-08-13 14:00:00,36.1,36.15,36.05,36.12,59800.0,25.6924,25.7279,25.6568,25.7066,59800.0
2007-08-13 14:05:00,36.12,36.12,36.06,36.08,48200.0,25.7066,25.7066,25.6639,25.6781,48200.0
2007-08-13 14:10:00,36.07,36.1,36.05,36.09,24000.0,25.671,25.6924,25.6568,25.6852,24000.0
2007-08-13 14:15:00,36.09,36.1,35.99,36.08,52000.0,25.6852,25.6924,25.6141,25.6781,52000.0
2007-08-13 14:20:00,36.08,36.29,36.05,36.21,69800.0,25.6781,25.8276,25.6568,25.7706,69800.0
2007-08-13 14:25:00,36.22,36.23,36.16,36.16,34600.0,25.7778,25.7849,25.7351,25.7351,34600.0
2007-08-13 14:30:00,36.16,36.16,36.12,36.13,20800.0,25.7351,25.7351,25.7066,25.7137,20800.0
2007-08-13 14:35:00,36.12,36.24,36.12,36.21,41200.0,25.7066,25.792,25.7066,25.7706,41200.0
2007-08-13 14:40:00,36.21,36.24,36.18,36.18,25600.0,25.7706,25.792,25.7493,25.7493,25600.0
2007-08-13 14:45:00,36.18,36.24,36.17,36.18,43400.0,25.7493,25.792,25.7422,25.7493,43400.0
2007-08-13 14:50:00,36.19,36.26,36.18,36.21,57000.0,25.7564,25.8062,25.7493,25.7706,57000.0
2007-08-13 14:55:00,36.21,36.23,36.05,36.05,49000.0,25.7706,25.7849,25.6568,25.6568,49000.0
2007-08-13 15:00:00,36.07,36.12,35.92,35.98,101200.0,25.671,25.7066,25.5642,25.607,101200.0
2007-08-13 15:05:00,35.98,36.1,35.98,36.06,43400.0,25.607,25.6924,25.607,25.6639,43400.0
2007-08-13 15:10:00,36.06,36.1,36.02,36.05,28400.0,25.6639,25.6924,25.6354,25.6568,28400.0
2007-08-13 15:15:00,36.03,36.05,35.93,35.97,83800.0,25.6425,25.6568,25.5714,25.5998,83800.0
2007-08-13 15:20:00,35.98,35.99,35.91,35.92,78600.0,25.607,25.6141,25.5571,25.5642,78600.0
2007-08-13 15:25:00,35.91,35.94,35.85,35.88,94200.0,25.5571,25.5785,25.5144,25.5358,94200.0
2007-08-13 15:30:00,35.88,35.97,35.85,35.86,75800.0,25.5358,25.5998,25.5144,25.5215,75800.0
2007-08-13 15:35:00,35.85,35.9,35.83,35.88,110400.0,25.5144,25.55,25.5002,25.5358,110400.0
2007-08-13 15:40:00,35.88,35.92,35.79,35.85,135000.0,25.5358,25.5642,25.4717,25.5144,135000.0
2007-08-13 15:45:00,35.85,35.87,35.75,35.8,151400.0,25.5144,25.5287,25.4433,25.4788,151400.0
2007-08-13 15:50:00,35.79,35.84,35.75,35.83,137400.0,25.4717,25.5073,25.4433,25.5002,137400.0
2007-08-13 15:55:00,35.83,35.85,35.74,35.81,203400.0,25.5002,25.5144,25.4361,25.486,203400.0
2007-08-14 09:30:00,35.6,36.07,35.6,35.98,75400.0,25.3365,25.671,25.3365,25.607,75400.0
2007-08-14 09:35:00,35.95,36.03,35.72,35.77,59800.0,25.5856,25.6425,25.4219,25.4575,59800.0
2007-08-14 09:40:00,35.74,35.79,35.61,35.72,74000.0,25.4361,25.4717,25.3436,25.4219,74000.0
2007-08-14 09:45:00,35.7,35.88,35.7,35.77,113800.0,25.4077,25.5358,25.4077,25.4575,113800.0
2007-08-14 09:50:00,35.76,35.91,35.67,35.81,84000.0,25.4504,25.5571,25.3863,25.486,84000.0
2007-08-14 09:55:00,35.82,35.96,35.82,35.92,35800.0,25.4931,25.5927,25.4931,25.5642,35800.0
2007-08-14 10:00:00,35.95,35.95,35.84,35.88,47000.0,25.5856,25.5856,25.5073,25.5358,47000.0
2007-08-14 10:05:00,35.92,35.93,35.75,35.82,89200.0,25.5642,25.5714,25.4433,25.4931,89200.0
2007-08-14 10:10:00,35.78,35.83,35.63,35.63,43000.0,25.4646,25.5002,25.3579,25.3579,43000.0
2007-08-14 10:15:00,35.65,35.7,35.57,35.67,35400.0,25.3721,25.4077,25.3152,25.3863,35400.0
2007-08-14 10:20:00,35.68,35.74,35.63,35.72,34400.0,25.3934,25.4361,25.3579,25.4219,34400.0
2007-08-14 10:25:00,35.72,35.72,35.53,35.53,40800.0,25.4219,25.4219,25.2867,25.2867,40800.0
2007-08-14 10:30:00,35.53,35.58,35.52,35.55,39600.0,25.2867,25.3223,25.2796,25.3009,39600.0
2007-08-14 10:35:00,35.55,35.63,35.55,35.62,37200.0,25.3009,25.3579,25.3009,25.3507,37200.0
2007-08-14 10:40:00,35.61,35.65,35.52,35.54,28200.0,25.3436,25.3721,25.2796,25.2938,28200.0
2007-08-14 10:45:00,35.54,35.64,35.54,35.62,35200.0,25.2938,25.365,25.2938,25.3507,35200.0
2007-08-14 10:50:00,35.6,35.6,35.34,35.35,55000.0,25.3365,25.3365,25.1515,25.1586,55000.0
2007-08-14 10:55:00,35.35,35.45,35.33,35.42,40400.0,25.1586,25.2298,25.1443,25.2084,40400.0
2007-08-14 11:00:00,35.41,35.42,35.24,35.27,67800.0,25.2013,25.2084,25.0803,25.1016,67800.0
2007-08-14 11:05:00,35.3,35.31,35.21,35.22,48800.0,25.123,25.1301,25.0589,25.0661,48800.0
2007-08-14 11:10:00,35.22,35.4,35.22,35.34,24200.0,25.0661,25.1942,25.0661,25.1515,24200.0
2007-08-14 11:15:00,35.34,35.47,35.32,35.47,21400.0,25.1515,25.244,25.1372,25.244,21400.0
2007-08-14 11:20:00,35.45,35.46,35.42,35.44,30200.0,25.2298,25.2369,25.2084,25.2226,30200.0
2007-08-14 11:25:00,35.44,35.47,35.41,35.45,23000.0,25.2226,25.244,25.2013,25.2298,23000.0
2007-08-14 11:30:00,35.45,35.48,35.42,35.44,37000.0,25.2298,25.2511,25.2084,25.2226,37000.0
2007-08-14 11:35:00,35.44,35.48,35.37,35.37,33000.0,25.2226,25.2511,25.1728,25.1728,33000.0
2007-08-14 11:40:00,35.38,35.38,35.31,35.34,24800.0,25.1799,25.1799,25.1301,25.1515,24800.0
2007-08-14 11:45:00,35.34,35.5,35.33,35.49,42800.0,25.1515,25.2653,25.1443,25.2582,42800.0
2007-08-14 11:50:00,35.49,35.52,35.48,35.52,23800.0,25.2582,25.2796,25.2511,25.2796,23800.0
2007-08-14 11:55:00,35.52,35.65,35.52,35.62,76000.0,25.2796,25.3721,25.2796,25.3507,76000.0
2007-08-14 12:00:00,35.63,35.66,35.55,35.62,52200.0,25.3579,25.3792,25.3009,25.3507,52200.0
2007-08-14 12:05:00,35.62,35.64,35.45,35.5,33800.0,25.3507,25.365,25.2298,25.2653,33800.0
2007-08-14 12:10:00,35.51,35.55,35.49,35.52,7000.0,25.2725,25.3009,25.2582,25.2796,7000.0
2007-08-14 12:15:00,35.54,35.72,35.54,35.72,63200.0,25.2938,25.4219,25.2938,25.4219,63200.0
2007-08-14 12:20:00,35.72,35.74,35.69,35.69,17400.0,25.4219,25.4361,25.4006,25.4006,17400.0
2007-08-14 12:25:00,35.71,35.71,35.53,35.59,33600.0,25.4148,25.4148,25.2867,25.3294,33600.0
2007-08-14 12:30:00,35.6,35.67,35.59,35.6,50200.0,25.3365,25.3863,25.3294,25.3365,50200.0
2007-08-14 12:35:00,35.62,35.63,35.56,35.56,42400.0,25.3507,25.3579,25.308,25.308,42400.0
2007-08-14 12:40:00,35.58,35.62,35.51,35.58,28600.0,25.3223,25.3507,25.2725,25.3223,28600.0
2007-08-14 12:45:00,35.57,35.67,35.57,35.6,29000.0,25.3152,25.3863,25.3152,25.3365,29000.0
2007-08-14 12:50:00,35.61,35.61,35.55,35.56,9800.0,25.3436,25.3436,25.3009,25.308,9800.0
2007-08-14 12:55:00,35.58,35.68,35.56,35.68,19200.0,25.3223,25.3934,25.308,25.3934,19200.0
2007-08-14 13:00:00,35.68,35.68,35.59,35.6,15800.0,25.3934,25.3934,25.3294,25.3365,15800.0
2007-08-14 13:05:00,35.6,35.67,35.6,35.65,15400.0,25.3365,25.3863,25.3365,25.3721,15400.0
2007-08-14 13:10:00,35.65,35.65,35.49,35.53,46600.0,25.3721,25.3721,25.2582,25.2867,46600.0
2007-08-14 13:15:00,35.52,35.52,35.41,35.44,35800.0,25.2796,25.2796,25.2013,25.2226,35800.0
2007-08-14 13:20:00,35.43,35.44,35.32,35.44,69400.0,25.2155,25.2226,25.1372,25.2226,69400.0
2007-08-14 13:25:00,35.44,35.49,35.38,35.46,45200.0,25.2226,25.2582,25.1799,25.2369,45200.0
2007-08-14 13:30:00,35.46,35.68,35.46,35.65,44800.0,25.2369,25.3934,25.2369,25.3721,44800.0
2007-08-14 13:35:00,35.68,35.75,35.66,35.71,31000.0,25.3934,25.4433,25.3792,25.4148,31000.0
2007-08-14 13:40:00,35.71,35.71,35.62,35.63,34600.0,25.4148,25.4148,25.3507,25.3579,34600.0
2007-08-14 13:45:00,35.64,35.66,35.47,35.54,75000.0,25.365,25.3792,25.244,25.2938,75000.0
2007-08-14 13:50:00,35.54,35.54,35.41,35.44,70400.0,25.2938,25.2938,25.2013,25.2226,70400.0
2007-08-14 13:55:00,35.44,35.44,35.33,35.35,44200.0,25.2226,25.2226,25.1443,25.1586,44200.0
2007-08-14 14:00:00,35.34,35.35,35.25,35.35,61600.0,25.1515,25.1586,25.0874,25.1586,61600.0
2007-08-14 14:05:00,35.34,35.42,35.32,35.32,28800.0,25.1515,25.2084,25.1372,25.1372,28800.0
2007-08-14 14:10:00,35.35,35.43,35.33,35.43,40000.0,25.1586,25.2155,25.1443,25.2155,40000.0
2007-08-14 14:15:00,35.42,35.49,35.38,35.46,40400.0,25.2084,25.2582,25.1799,25.2369,40400.0
2007-08-14 14:20:00,35.49,35.52,35.46,35.49,20800.0,25.2582,25.2796,25.2369,25.2582,20800.0
2007-08-14 14:25:00,35.49,35.58,35.45,35.54,55200.0,25.2582,25.3223,25.2298,25.2938,55200.0
2007-08-14 14:30:00,35.52,35.52,35.38,35.43,72400.0,25.2796,25.2796,25.1799,25.2155,72400.0
2007-08-14 14:35:00,35.42,35.47,35.42,35.44,44200.0,25.2084,25.244,25.2084,25.2226,44200.0
2007-08-14 14:40:00,35.45,35.46,35.35,35.37,49400.0,25.2298,25.2369,25.1586,25.1728,49400.0
2007-08-14 14:45:00,35.38,35.38,35.31,35.35,68000.0,25.1799,25.1799,25.1301,25.1586,68000.0
2007-08-14 14:50:00,35.37,35.42,35.35,35.37,27600.0,25.1728,25.2084,25.1586,25.1728,27600.0
2007-08-14 14:55:00,35.38,35.39,35.22,35.27,94800.0,25.1799,25.187,25.0661,25.1016,94800.0
2007-08-14 15:00:00,35.27,35.37,35.22,35.35,96600.0,25.1016,25.1728,25.0661,25.1586,96600.0
2007-08-14 15:05:00,35.35,35.35,35.3,35.31,53400.0,25.1586,25.1586,25.123,25.1301,53400.0
2007-08-14 15:10:00,35.3,35.32,35.23,35.27,64600.0,25.123,25.1372,25.0732,25.1016,64600.0
2007-08-14 15:15:00,35.24,35.37,35.21,35.34,59800.0,25.0803,25.1728,25.0589,25.1515,59800.0
2007-08-14 15:20:00,35.34,35.42,35.29,35.31,80200.0,25.1515,25.2084,25.1159,25.1301,80200.0
2007-08-14 15:25:00,35.31,35.43,35.28,35.29,109400.0,25.1301,25.2155,25.1088,25.1159,109400.0
2007-08-14 15:30:00,35.31,35.33,35.18,35.2,77800.0,25.1301,25.1443,25.0376,25.0518,77800.0
2007-08-14 15:35:00,35.19,35.26,35.18,35.26,94200.0,25.0447,25.0945,25.0376,25.0945,94200.0
2007-08-14 15:40:00,35.26,35.36,35.26,35.33,136400.0,25.0945,25.1657,25.0945,25.1443,136400.0
2007-08-14 15:45:00,35.33,35.38,35.3,35.32,93200.0,25.1443,25.1799,25.123,25.1372,93200.0
2007-08-14 15:50:00,35.32,35.33,35.1,35.16,117800.0,25.1372,25.1443,24.9807,25.0234,117800.0
2007-08-14 15:55:00,35.17,35.25,35.17,35.19,89800.0,25.0305,25.0874,25.0305,25.0447,89800.0
2007-08-15 09:30:00,35.52,35.79,35.52,35.79,148000.0,25.2796,25.4717,25.2796,25.4717,148000.0
2007-08-15 09:35:00,35.79,35.81,35.63,35.63,111400.0,25.4717,25.486,25.3579,25.3579,111400.0
2007-08-15 09:40:00,35.63,35.63,35.38,35.54,162600.0,25.3579,25.3579,25.1799,25.2938,162600.0
2007-08-15 09:45:00,35.54,35.69,35.52,35.67,113000.0,25.2938,25.4006,25.2796,25.3863,113000.0
2007-08-15 09:50:00,35.68,35.93,35.68,35.88,106600.0,25.3934,25.5714,25.3934,25.5358,106600.0
2007-08-15 09:55:00,35.88,35.92,35.39,35.44,141400.0,25.5358,25.5642,25.187,25.2226,141400.0
2007-08-15 10:00:00,35.45,35.58,35.33,35.34,123400.0,25.2298,25.3223,25.1443,25.1515,123400.0
2007-08-15 10:05:00,35.34,35.6,35.34,35.54,97600.0,25.1515,25.3365,25.1515,25.2938,97600.0
2007-08-15 10:10:00,35.57,35.57,35.45,35.56,86200.0,25.3152,25.3152,25.2298,25.308,86200.0
2007-08-15 10:15:00,35.58,35.63,35.48,35.55,106400.0,25.3223,25.3579,25.2511,25.3009,106400.0
2007-08-15 10:20:00,35.55,35.63,35.49,35.59,77600.0,25.3009,25.3579,25.2582,25.3294,77600.0
2007-08-15 10:25:00,35.59,35.85,35.56,35.69,98400.0,25.3294,25.5144,25.308,25.4006,98400.0
2007-08-15 10:30:00,35.69,35.88,35.63,35.69,123400.0,25.4006,25.5358,25.3579,25.4006,123400.0
2007-08-15 10:35:00,35.71,35.83,35.66,35.74,77200.0,25.4148,25.5002,25.3792,25.4361,77200.0
2007-08-15 10:40:00,35.72,35.8,35.63,35.68,56200.0,25.4219,25.4788,25.3579,25.3934,56200.0
2007-08-15 10:45:00,35.68,35.69,35.51,35.57,55800.0,25.3934,25.4006,25.2725,25.3152,55800.0
2007-08-15 10:50:00,35.57,35.59,35.48,35.54,52400.0,25.3152,25.3294,25.2511,25.2938,52400.0
2007-08-15 10:55:00,35.54,35.59,35.45,35.52,35800.0,25.2938,25.3294,25.2298,25.2796,35800.0
2007-08-15 11:00:00,35.55,35.62,35.52,35.55,28800.0,25.3009,25.3507,25.2796,25.3009,28800.0
2007-08-15 11:05:00,35.57,35.65,35.52,35.57,36800.0,25.3152,25.3721,25.2796,25.3152,36800.0
2007-08-15 11:10:00,35.6,35.72,35.6,35.66,30800.0,25.3365,25.4219,25.3365,25.3792,30800.0
2007-08-15 11:15:00,35.67,35.7,35.55,35.6,27800.0,25.3863,25.4077,25.3009,25.3365,27800.0
2007-08-15 11:20:00,35.6,35.61,35.5,35.53,32000.0,25.3365,25.3436,25.2653,25.2867,32000.0
2007-08-15 11:25:00,35.53,35.75,35.52,35.74,26600.0,25.2867,25.4433,25.2796,25.4361,26600.0
2007-08-15 11:30:00,35.74,35.74,35.63,35.66,27600.0,25.4361,25.4361,25.3579,25.3792,27600.0
2007-08-15 11:35:00,35.66,35.66,35.55,35.6,25200.0,25.3792,25.3792,25.3009,25.3365,25200.0
2007-08-15 11:40:00,35.61,35.65,35.49,35.56,26200.0,25.3436,25.3721,25.2582,25.308,26200.0
2007-08-15 11:45:00,35.56,35.57,35.53,35.53,26000.0,25.308,25.3152,25.2867,25.2867,26000.0
2007-08-15 11:50:00,35.53,35.57,35.33,35.36,53800.0,25.2867,25.3152,25.1443,25.1657,53800.0
2007-08-15 11:55:00,35.35,35.38,35.29,35.37,57000.0,25.1586,25.1799,25.1159,25.1728,57000.0
2007-08-15 12:00:00,35.37,35.38,35.26,35.38,46400.0,25.1728,25.1799,25.0945,25.1799,46400.0
2007-08-15 12:05:00,35.36,35.49,35.31,35.43,33200.0,25.1657,25.2582,25.1301,25.2155,33200.0
2007-08-15 12:10:00,35.41,35.44,35.37,35.39,14800.0,25.2013,25.2226,25.1728,25.187,14800.0
2007-08-15 12:15:00,35.39,35.42,35.36,35.36,18800.0,25.187,25.2084,25.1657,25.1657,18800.0
2007-08-15 12:20:00,35.37,35.37,35.31,35.35,21400.0,25.1728,25.1728,25.1301,25.1586,21400.0
2007-08-15 12:25:00,35.36,35.38,35.32,35.36,24800.0,25.1657,25.1799,25.1372,25.1657,24800.0
2007-08-15 12:30:00,35.35,35.41,35.28,35.38,31800.0,25.1586,25.2013,25.1088,25.1799,31800.0
2007-08-15 12:35:00,35.35,35.42,35.29,35.42,27400.0,25.1586,25.2084,25.1159,25.2084,27400.0
2007-08-15 12:40:00,35.42,35.45,35.37,35.38,21400.0,25.2084,25.2298,25.1728,25.1799,21400.0
2007-08-15 12:45:00,35.36,35.52,35.36,35.46,22200.0,25.1657,25.2796,25.1657,25.2369,22200.0
2007-08-15 12:50:00,35.45,35.48,35.35,35.4,25400.0,25.2298,25.2511,25.1586,25.1942,25400.0
2007-08-15 12:55:00,35.42,35.44,35.23,35.23,34000.0,25.2084,25.2226,25.0732,25.0732,34000.0
2007-08-15 13:00:00,35.24,35.24,35.08,35.13,94600.0,25.0803,25.0803,24.9664,25.002,94600.0
2007-08-15 13:05:00,35.12,35.15,35.1,35.13,64400.0,24.9949,25.0162,24.9807,25.002,64400.0
2007-08-15 13:10:00,35.13,35.18,35.11,35.13,37000.0,25.002,25.0376,24.9878,25.002,37000.0
2007-08-15 13:15:00,35.13,35.17,35.06,35.15,66600.0,25.002,25.0305,24.9522,25.0162,66600.0
2007-08-15 13:20:00,35.14,35.2,35.13,35.2,29400.0,25.0091,25.0518,25.002,25.0518,29400.0
2007-08-15 13:25:00,35.21,35.22,35.12,35.13,42000.0,25.0589,25.0661,24.9949,25.002,42000.0
2007-08-15 13:30:00,35.12,35.22,35.12,35.21,83600.0,24.9949,25.0661,24.9949,25.0589,83600.0
2007-08-15 13:35:00,35.21,35.31,35.16,35.31,71000.0,25.0589,25.1301,25.0234,25.1301,71000.0
2007-08-15 13:40:00,35.3,35.31,35.24,35.27,76600.0,25.123,25.1301,25.0803,25.1016,76600.0
2007-08-15 13:45:00,35.27,35.31,35.2,35.22,44600.0,25.1016,25.1301,25.0518,25.0661,44600.0
2007-08-15 13:50:00,35.23,35.34,35.2,35.3,46400.0,25.0732,25.1515,25.0518,25.123,46400.0
2007-08-15 13:55:00,35.31,35.31,35.15,35.19,26600.0,25.1301,25.1301,25.0162,25.0447,26600.0
2007-08-15 14:00:00,35.19,35.22,35.13,35.21,20800.0,25.0447,25.0661,25.002,25.0589,20800.0
2007-08-15 14:05:00,35.23,35.23,35.09,35.12,43400.0,25.0732,25.0732,24.9735,24.9949,43400.0
2007-08-15 14:10:00,35.12,35.12,35.0,35.01,63800.0,24.9949,24.9949,24.9095,24.9166,63800.0
2007-08-15 14:15:00,35.04,35.16,34.96,35.13,39600.0,24.938,25.0234,24.881,25.002,39600.0
2007-08-15 14:20:00,35.1,35.17,35.02,35.04,46800.0,24.9807,25.0305,24.9237,24.938,46800.0
2007-08-15 14:25:00,35.05,35.12,34.99,34.99,33200.0,24.9451,24.9949,24.9024,24.9024,33200.0
2007-08-15 14:30:00,35.02,35.09,34.98,34.98,42800.0,24.9237,24.9735,24.8953,24.8953,42800.0
2007-08-15 14:35:00,34.99,35.04,34.92,35.01,63200.0,24.9024,24.938,24.8525,24.9166,63200.0
2007-08-15 14:40:00,35.02,35.06,34.95,34.99,52000.0,24.9237,24.9522,24.8739,24.9024,52000.0
2007-08-15 14:45:00,34.99,35.02,34.77,34.77,78000.0,24.9024,24.9237,24.7458,24.7458,78000.0
2007-08-15 14:50:00,34.79,34.86,34.75,34.8,62600.0,24.76,24.8098,24.7316,24.7671,62600.0
2007-08-15 14:55:00,34.8,34.84,34.71,34.74,61800.0,24.7671,24.7956,24.7031,24.7244,61800.0
2007-08-15 15:00:00,34.74,34.8,34.6,34.65,90000.0,24.7244,24.7671,24.6248,24.6604,90000.0
2007-08-15 15:05:00,34.65,34.74,34.6,34.63,89200.0,24.6604,24.7244,24.6248,24.6462,89200.0
2007-08-15 15:10:00,34.64,34.67,34.51,34.51,161400.0,24.6533,24.6746,24.5608,24.5608,161400.0
2007-08-15 15:15:00,34.5,34.5,34.36,34.48,108600.0,24.5536,24.5536,24.454,24.5394,108600.0
2007-08-15 15:20:00,34.48,34.49,34.4,34.46,77200.0,24.5394,24.5465,24.4825,24.5252,77200.0
2007-08-15 15:25:00,34.44,34.52,34.37,34.38,121200.0,24.5109,24.5679,24.4611,24.4682,121200.0
2007-08-15 15:30:00,34.41,34.52,34.28,34.34,215000.0,24.4896,24.5679,24.3971,24.4398,215000.0
2007-08-15 15:35:00,34.35,34.44,34.27,34.3,107600.0,24.4469,24.5109,24.3899,24.4113,107600.0
2007-08-15 15:40:00,34.29,34.44,34.27,34.36,197000.0,24.4042,24.5109,24.3899,24.454,197000.0
2007-08-15 15:45:00,34.35,34.44,34.31,34.38,94200.0,24.4469,24.5109,24.4184,24.4682,94200.0
2007-08-15 15:50:00,34.38,34.46,34.27,34.27,143400.0,24.4682,24.5252,24.3899,24.3899,143400.0
2007-08-15 15:55:00,34.27,34.34,34.18,34.27,155200.0,24.3899,24.4398,24.3259,24.3899,155200.0
2007-08-16 09:30:00,33.75,34.18,33.59,33.66,169400.0,24.0199,24.3259,23.906,23.9558,169400.0
2007-08-16 09:35:00,33.68,33.98,33.65,33.98,171800.0,23.97,24.1836,23.9487,24.1836,171800.0
2007-08-16 09:40:00,33.92,33.98,33.62,33.74,165000.0,24.1409,24.1836,23.9273,24.0127,165000.0
2007-08-16 09:45:00,33.74,34.04,33.71,34.04,117400.0,24.0127,24.2263,23.9914,24.2263,117400.0
2007-08-16 09:50:00,34.01,34.05,33.71,33.71,125600.0,24.2049,24.2334,23.9914,23.9914,125600.0
2007-08-16 09:55:00,33.74,33.75,33.59,33.65,109200.0,24.0127,24.0199,23.906,23.9487,109200.0
2007-08-16 10:00:00,33.66,33.76,33.5,33.54,130600.0,23.9558,24.027,23.8419,23.8704,130600.0
2007-08-16 10:05:00,33.52,33.66,33.48,33.58,88600.0,23.8562,23.9558,23.8277,23.8989,88600.0
2007-08-16 10:10:00,33.59,33.93,33.58,33.9,184600.0,23.906,24.148,23.8989,24.1266,184600.0
2007-08-16 10:15:00,33.89,33.89,33.8,33.82,50000.0,24.1195,24.1195,24.0554,24.0697,50000.0
2007-08-16 10:20:00,33.78,33.81,33.63,33.68,98400.0,24.0412,24.0626,23.9345,23.97,98400.0
2007-08-16 10:25:00,33.7,33.75,33.64,33.65,85600.0,23.9843,24.0199,23.9416,23.9487,85600.0
2007-08-16 10:30:00,33.66,33.87,33.65,33.86,128200.0,23.9558,24.1053,23.9487,24.0981,128200.0
2007-08-16 10:35:00,33.85,34.26,33.85,34.23,153000.0,24.091,24.3828,24.091,24.3615,153000.0
2007-08-16 10:40:00,34.26,34.34,34.11,34.32,106200.0,24.3828,24.4398,24.2761,24.4255,106200.0
2007-08-16 10:45:00,34.34,34.47,34.13,34.21,132600.0,24.4398,24.5323,24.2903,24.3472,132600.0
2007-08-16 10:50:00,34.17,34.56,34.15,34.44,143800.0,24.3188,24.5963,24.3045,24.5109,143800.0
2007-08-16 10:55:00,34.45,34.45,34.15,34.26,123200.0,24.5181,24.5181,24.3045,24.3828,123200.0
2007-08-16 11:00:00,34.26,34.35,34.17,34.35,82800.0,24.3828,24.4469,24.3188,24.4469,82800.0
2007-08-16 11:05:00,34.35,34.4,34.22,34.26,91800.0,24.4469,24.4825,24.3544,24.3828,91800.0
2007-08-16 11:10:00,34.27,34.27,34.1,34.16,116200.0,24.3899,24.3899,24.269,24.3117,116200.0
2007-08-16 11:15:00,34.16,34.16,33.94,34.01,91600.0,24.3117,24.3117,24.1551,24.2049,91600.0
2007-08-16 11:20:00,34.01,34.09,33.92,33.94,99400.0,24.2049,24.2618,24.1409,24.1551,99400.0
2007-08-16 11:25:00,33.96,34.03,33.87,33.94,185000.0,24.1693,24.2191,24.1053,24.1551,185000.0
2007-08-16 11:30:00,33.95,33.97,33.67,33.67,91000.0,24.1622,24.1764,23.9629,23.9629,91000.0
2007-08-16 11:35:00,33.68,33.75,33.46,33.73,138000.0,23.97,24.0199,23.8135,24.0056,138000.0
2007-08-16 11:40:00,33.74,33.78,33.63,33.74,60200.0,24.0127,24.0412,23.9345,24.0127,60200.0
2007-08-16 11:45:00,33.74,33.74,33.49,33.5,73600.0,24.0127,24.0127,23.8348,23.8419,73600.0
2007-08-16 11:50:00,33.5,33.63,33.48,33.62,65000.0,23.8419,23.9345,23.8277,23.9273,65000.0
2007-08-16 11:55:00,33.63,33.75,33.63,33.68,109000.0,23.9345,24.0199,23.9345,23.97,109000.0
2007-08-16 12:00:00,33.68,33.69,33.47,33.51,113600.0,23.97,23.9772,23.8206,23.8491,113600.0
2007-08-16 12:05:00,33.47,33.48,33.13,33.13,106200.0,23.8206,23.8277,23.5786,23.5786,106200.0
2007-08-16 12:10:00,33.13,33.38,33.04,33.31,141200.0,23.5786,23.7565,23.5146,23.7067,141200.0
2007-08-16 12:15:00,33.31,33.38,33.13,33.22,82400.0,23.7067,23.7565,23.5786,23.6427,82400.0
2007-08-16 12:20:00,33.22,33.38,33.19,33.31,81000.0,23.6427,23.7565,23.6213,23.7067,81000.0
2007-08-16 12:25:00,33.3,33.32,33.23,33.28,43000.0,23.6996,23.7138,23.6498,23.6854,43000.0
2007-08-16 12:30:00,33.27,33.38,33.24,33.34,56800.0,23.6782,23.7565,23.6569,23.7281,56800.0
2007-08-16 12:35:00,33.33,33.37,33.13,33.16,61000.0,23.7209,23.7494,23.5786,23.6,61000.0
2007-08-16 12:40:00,33.16,33.17,32.98,33.0,75400.0,23.6,23.6071,23.4719,23.4861,75400.0
2007-08-16 12:45:00,33.0,33.08,32.9,33.04,58800.0,23.4861,23.543,23.4149,23.5146,58800.0
2007-08-16 12:50:00,33.02,33.2,32.9,33.18,92600.0,23.5003,23.6284,23.4149,23.6142,92600.0
2007-08-16 12:55:00,33.2,33.2,33.01,33.03,66000.0,23.6284,23.6284,23.4932,23.5074,66000.0
2007-08-16 13:00:00,33.04,33.06,32.87,32.89,92200.0,23.5146,23.5288,23.3936,23.4078,92200.0
2007-08-16 13:05:00,32.88,32.94,32.8,32.93,103200.0,23.4007,23.4434,23.3437,23.4363,103200.0
2007-08-16 13:10:00,32.94,33.07,32.9,33.04,49200.0,23.4434,23.5359,23.4149,23.5146,49200.0
2007-08-16 13:15:00,33.03,33.4,33.03,33.4,103200.0,23.5074,23.7708,23.5074,23.7708,103200.0
2007-08-16 13:20:00,33.41,33.49,33.26,33.26,121000.0,23.7779,23.8348,23.6711,23.6711,121000.0
2007-08-16 13:25:00,33.26,33.44,33.23,33.42,164400.0,23.6711,23.7992,23.6498,23.785,164400.0
2007-08-16 13:30:00,33.43,33.53,33.32,33.5,201200.0,23.7921,23.8633,23.7138,23.8419,201200.0
2007-08-16 13:35:00,33.5,33.57,33.49,33.53,112200.0,23.8419,23.8918,23.8348,23.8633,112200.0
2007-08-16 13:40:00,33.56,33.83,33.53,33.63,85200.0,23.8846,24.0768,23.8633,23.9345,85200.0
2007-08-16 13:45:00,33.63,33.63,33.48,33.59,97400.0,23.9345,23.9345,23.8277,23.906,97400.0
2007-08-16 13:50:00,33.57,33.85,33.56,33.84,74000.0,23.8918,24.091,23.8846,24.0839,74000.0
2007-08-16 13:55:00,33.85,33.85,33.72,33.75,82800.0,24.091,24.091,23.9985,24.0199,82800.0
2007-08-16 14:00:00,33.76,33.94,33.65,33.93,67800.0,24.027,24.1551,23.9487,24.148,67800.0
2007-08-16 14:05:00,33.94,34.1,33.88,33.94,104600.0,24.1551,24.269,24.1124,24.1551,104600.0
2007-08-16 14:10:00,33.92,34.11,33.9,34.11,98200.0,24.1409,24.2761,24.1266,24.2761,98200.0
2007-08-16 14:15:00,34.11,34.16,34.02,34.1,97600.0,24.2761,24.3117,24.212,24.269,97600.0
2007-08-16 14:20:00,34.1,34.18,33.92,33.92,132800.0,24.269,24.3259,24.1409,24.1409,132800.0
2007-08-16 14:25:00,33.93,34.12,33.9,34.02,113600.0,24.148,24.2832,24.1266,24.212,113600.0
2007-08-16 14:30:00,34.04,34.05,33.64,33.86,142600.0,24.2263,24.2334,23.9416,24.0981,142600.0
2007-08-16 14:35:00,33.88,33.98,33.77,33.87,105000.0,24.1124,24.1836,24.0341,24.1053,105000.0
2007-08-16 14:40:00,33.9,34.06,33.9,34.0,67200.0,24.1266,24.2405,24.1266,24.1978,67200.0
2007-08-16 14:45:00,34.02,34.23,33.93,34.03,128400.0,24.212,24.3615,24.148,24.2191,128400.0
2007-08-16 14:50:00,34.02,34.2,33.99,34.05,104000.0,24.212,24.3401,24.1907,24.2334,104000.0
2007-08-16 14:55:00,34.07,34.12,33.99,34.09,84600.0,24.2476,24.2832,24.1907,24.2618,84600.0
2007-08-16 15:00:00,34.12,34.18,33.98,34.02,124400.0,24.2832,24.3259,24.1836,24.212,124400.0
2007-08-16 15:05:00,34.02,34.07,33.74,33.74,116200.0,24.212,24.2476,24.0127,24.0127,116200.0
2007-08-16 15:10:00,33.74,33.74,33.63,33.64,184200.0,24.0127,24.0127,23.9345,23.9416,184200.0
2007-08-16 15:15:00,33.63,33.93,33.63,33.86,190000.0,23.9345,24.148,23.9345,24.0981,190000.0
2007-08-16 15:20:00,33.84,33.88,33.81,33.87,132000.0,24.0839,24.1124,24.0626,24.1053,132000.0
2007-08-16 15:25:00,33.87,33.94,33.82,33.91,118400.0,24.1053,24.1551,24.0697,24.1337,118400.0
2007-08-16 15:30:00,33.91,34.07,33.88,34.06,134800.0,24.1337,24.2476,24.1124,24.2405,134800.0
2007-08-16 15:35:00,34.07,34.42,34.07,34.41,133200.0,24.2476,24.4967,24.2476,24.4896,133200.0
2007-08-16 15:40:00,34.41,34.67,34.4,34.55,222000.0,24.4896,24.6746,24.4825,24.5892,222000.0
2007-08-16 15:45:00,34.55,34.63,34.52,34.6,185600.0,24.5892,24.6462,24.5679,24.6248,185600.0
2007-08-16 15:50:00,34.6,34.74,34.57,34.72,288200.0,24.6248,24.7244,24.6035,24.7102,288200.0
2007-08-16 15:55:00,34.73,34.73,34.6,34.64,214400.0,24.7173,24.7173,24.6248,24.6533,214400.0
2007-08-17 09:30:00,35.08,35.56,34.73,35.54,354400.0,24.9664,25.308,24.7173,25.2938,354400.0
2007-08-17 09:35:00,35.54,35.87,35.35,35.86,174200.0,25.2938,25.5287,25.1586,25.5215,174200.0
2007-08-17 09:40:00,35.85,35.9,35.49,35.5,132600.0,25.5144,25.55,25.2582,25.2653,132600.0
2007-08-17 09:45:00,35.49,35.61,35.32,35.32,131400.0,25.2582,25.3436,25.1372,25.1372,131400.0
2007-08-17 09:50:00,35.35,35.59,35.16,35.17,155400.0,25.1586,25.3294,25.0234,25.0305,155400.0
2007-08-17 09:55:00,35.16,35.49,35.01,35.48,121400.0,25.0234,25.2582,24.9166,25.2511,121400.0
2007-08-17 10:00:00,35.44,35.8,35.31,35.67,149000.0,25.2226,25.4788,25.1301,25.3863,149000.0
2007-08-17 10:05:00,35.64,35.83,35.52,35.58,105600.0,25.365,25.5002,25.2796,25.3223,105600.0
2007-08-17 10:10:00,35.55,35.68,35.53,35.53,109200.0,25.3009,25.3934,25.2867,25.2867,109200.0
2007-08-17 10:15:00,35.55,35.55,35.35,35.38,136000.0,25.3009,25.3009,25.1586,25.1799,136000.0
2007-08-17 10:20:00,35.38,35.55,35.33,35.49,163200.0,25.1799,25.3009,25.1443,25.2582,163200.0
2007-08-17 10:25:00,35.48,35.48,35.32,35.41,94400.0,25.2511,25.2511,25.1372,25.2013,94400.0
2007-08-17 10:30:00,35.38,35.45,35.12,35.17,101400.0,25.1799,25.2298,24.9949,25.0305,101400.0
2007-08-17 10:35:00,35.16,35.29,35.02,35.07,131600.0,25.0234,25.1159,24.9237,24.9593,131600.0
2007-08-17 10:40:00,35.06,35.06,34.71,34.79,114200.0,24.9522,24.9522,24.7031,24.76,114200.0
2007-08-17 10:45:00,34.8,34.94,34.7,34.73,87400.0,24.7671,24.8668,24.696,24.7173,87400.0
2007-08-17 10:50:00,34.71,35.04,34.69,34.99,62600.0,24.7031,24.938,24.6889,24.9024,62600.0
2007-08-17 10:55:00,34.99,35.04,34.94,34.99,57800.0,24.9024,24.938,24.8668,24.9024,57800.0
2007-08-17 11:00:00,34.99,35.29,34.98,35.22,64600.0,24.9024,25.1159,24.8953,25.0661,64600.0
2007-08-17 11:05:00,35.22,35.29,34.93,35.02,74000.0,25.0661,25.1159,24.8597,24.9237,74000.0
2007-08-17 11:10:00,35.02,35.22,34.94,35.2,68000.0,24.9237,25.0661,24.8668,25.0518,68000.0
2007-08-17 11:15:00,35.17,35.29,35.16,35.18,33600.0,25.0305,25.1159,25.0234,25.0376,33600.0
2007-08-17 11:20:00,35.17,35.31,35.17,35.27,49600.0,25.0305,25.1301,25.0305,25.1016,49600.0
2007-08-17 11:25:00,35.27,35.41,35.27,35.34,53800.0,25.1016,25.2013,25.1016,25.1515,53800.0
2007-08-17 11:30:00,35.36,35.42,35.31,35.41,55000.0,25.1657,25.2084,25.1301,25.2013,55000.0
2007-08-17 11:35:00,35.42,35.6,35.42,35.54,68200.0,25.2084,25.3365,25.2084,25.2938,68200.0
2007-08-17 11:40:00,35.57,35.57,35.33,35.35,59200.0,25.3152,25.3152,25.1443,25.1586,59200.0
2007-08-17 11:45:00,35.35,35.36,35.3,35.32,60000.0,25.1586,25.1657,25.123,25.1372,60000.0
2007-08-17 11:50:00,35.31,35.32,35.26,35.27,45200.0,25.1301,25.1372,25.0945,25.1016,45200.0
2007-08-17 11:55:00,35.27,35.27,35.08,35.1,41000.0,25.1016,25.1016,24.9664,24.9807,41000.0
2007-08-17 12:00:00,35.11,35.18,34.99,34.99,48400.0,24.9878,25.0376,24.9024,24.9024,48400.0
2007-08-17 12:05:00,34.99,35.04,34.95,35.04,53600.0,24.9024,24.938,24.8739,24.938,53600.0
2007-08-17 12:10:00,35.04,35.24,35.03,35.24,87600.0,24.938,25.0803,24.9308,25.0803,87600.0
2007-08-17 12:15:00,35.24,35.25,35.17,35.19,35800.0,25.0803,25.0874,25.0305,25.0447,35800.0
2007-08-17 12:20:00,35.2,35.27,35.17,35.24,32000.0,25.0518,25.1016,25.0305,25.0803,32000.0
2007-08-17 12:25:00,35.24,35.26,35.15,35.19,23000.0,25.0803,25.0945,25.0162,25.0447,23000.0
2007-08-17 12:30:00,35.18,35.24,35.18,35.2,55200.0,25.0376,25.0803,25.0376,25.0518,55200.0
2007-08-17 12:35:00,35.21,35.23,35.13,35.13,40400.0,25.0589,25.0732,25.002,25.002,40400.0
2007-08-17 12:40:00,35.14,35.21,35.1,35.21,47200.0,25.0091,25.0589,24.9807,25.0589,47200.0
2007-08-17 12:45:00,35.21,35.27,35.2,35.27,28800.0,25.0589,25.1016,25.0518,25.1016,28800.0
2007-08-17 12:50:00,35.26,35.3,35.24,35.27,29200.0,25.0945,25.123,25.0803,25.1016,29200.0
2007-08-17 12:55:00,35.27,35.35,35.21,35.32,58000.0,25.1016,25.1586,25.0589,25.1372,58000.0
2007-08-17 13:00:00,35.33,35.38,35.31,35.36,50000.0,25.1443,25.1799,25.1301,25.1657,50000.0
2007-08-17 13:05:00,35.37,35.45,35.35,35.38,47200.0,25.1728,25.2298,25.1586,25.1799,47200.0
2007-08-17 13:10:00,35.37,35.48,35.37,35.47,38200.0,25.1728,25.2511,25.1728,25.244,38200.0
2007-08-17 13:15:00,35.48,35.5,35.46,35.5,68200.0,25.2511,25.2653,25.2369,25.2653,68200.0
2007-08-17 13:20:00,35.5,35.59,35.48,35.48,37600.0,25.2653,25.3294,25.2511,25.2511,37600.0
2007-08-17 13:25:00,35.48,35.54,35.48,35.52,40000.0,25.2511,25.2938,25.2511,25.2796,40000.0
2007-08-17 13:30:00,35.51,35.6,35.5,35.58,69600.0,25.2725,25.3365,25.2653,25.3223,69600.0
2007-08-17 13:35:00,35.58,35.64,35.57,35.64,64400.0,25.3223,25.365,25.3152,25.365,64400.0
2007-08-17 13:40:00,35.64,35.69,35.59,35.67,71800.0,25.365,25.4006,25.3294,25.3863,71800.0
2007-08-17 13:45:00,35.68,35.74,35.63,35.71,42400.0,25.3934,25.4361,25.3579,25.4148,42400.0
2007-08-17 13:50:00,35.71,35.72,35.62,35.62,32000.0,25.4148,25.4219,25.3507,25.3507,32000.0
2007-08-17 13:55:00,35.6,35.6,35.52,35.55,56400.0,25.3365,25.3365,25.2796,25.3009,56400.0
2007-08-17 14:00:00,35.56,35.56,35.35,35.48,58800.0,25.308,25.308,25.1586,25.2511,58800.0
2007-08-17 14:05:00,35.47,35.49,35.41,35.45,38200.0,25.244,25.2582,25.2013,25.2298,38200.0
2007-08-17 14:10:00,35.43,35.48,35.41,35.47,25800.0,25.2155,25.2511,25.2013,25.244,25800.0
2007-08-17 14:15:00,35.45,35.58,35.45,35.57,32600.0,25.2298,25.3223,25.2298,25.3152,32600.0
2007-08-17 14:20:00,35.57,35.63,35.52,35.61,28800.0,25.3152,25.3579,25.2796,25.3436,28800.0
2007-08-17 14:25:00,35.61,35.62,35.52,35.55,36600.0,25.3436,25.3507,25.2796,25.3009,36600.0
2007-08-17 14:30:00,35.54,35.6,35.49,35.6,51200.0,25.2938,25.3365,25.2582,25.3365,51200.0
2007-08-17 14:35:00,35.58,35.7,35.58,35.68,82800.0,25.3223,25.4077,25.3223,25.3934,82800.0
2007-08-17 14:40:00,35.67,35.72,35.67,35.72,53600.0,25.3863,25.4219,25.3863,25.4219,53600.0
2007-08-17 14:45:00,35.73,35.8,35.71,35.79,81400.0,25.429,25.4788,25.4148,25.4717,81400.0
2007-08-17 14:50:00,35.8,35.84,35.77,35.82,56600.0,25.4788,25.5073,25.4575,25.4931,56600.0
2007-08-17 14:55:00,35.82,35.87,35.82,35.83,72200.0,25.4931,25.5287,25.4931,25.5002,72200.0
2007-08-17 15:00:00,35.83,35.85,35.8,35.84,87000.0,25.5002,25.5144,25.4788,25.5073,87000.0
2007-08-17 15:05:00,35.85,35.93,35.84,35.93,76000.0,25.5144,25.5714,25.5073,25.5714,76000.0
2007-08-17 15:10:00,35.94,35.97,35.88,35.94,64000.0,25.5785,25.5998,25.5358,25.5785,64000.0
2007-08-17 15:15:00,35.94,36.02,35.94,36.01,101600.0,25.5785,25.6354,25.5785,25.6283,101600.0
2007-08-17 15:20:00,36.01,36.02,35.92,35.96,204200.0,25.6283,25.6354,25.5642,25.5927,204200.0
2007-08-17 15:25:00,35.96,35.98,35.88,35.93,84800.0,25.5927,25.607,25.5358,25.5714,84800.0
2007-08-17 15:30:00,35.93,35.98,35.84,35.91,156800.0,25.5714,25.607,25.5073,25.5571,156800.0
2007-08-17 15:35:00,35.92,36.02,35.92,36.02,126000.0,25.5642,25.6354,25.5642,25.6354,126000.0
2007-08-17 15:40:00,36.02,36.03,35.72,35.88,217800.0,25.6354,25.6425,25.4219,25.5358,217800.0
2007-08-17 15:45:00,35.88,35.92,35.85,35.9,130800.0,25.5358,25.5642,25.5144,25.55,130800.0
2007-08-17 15:50:00,35.89,35.9,35.82,35.84,151800.0,25.5429,25.55,25.4931,25.5073,151800.0
2007-08-17 15:55:00,35.84,35.85,35.72,35.84,258000.0,25.5073,25.5144,25.4219,25.5073,258000.0
2007-08-20 09:30:00,34.93,35.32,34.46,35.1,207600.0,24.8597,25.1372,24.5252,24.9807,207600.0
2007-08-20 09:35:00,35.15,35.32,34.59,35.04,162400.0,25.0162,25.1372,24.6177,24.938,162400.0
2007-08-20 09:40:00,35.06,35.24,34.98,35.19,131400.0,24.9522,25.0803,24.8953,25.0447,131400.0
2007-08-20 09:45:00,35.19,35.21,34.88,34.95,132400.0,25.0447,25.0589,24.8241,24.8739,132400.0
2007-08-20 09:50:00,34.95,35.08,34.81,35.01,163600.0,24.8739,24.9664,24.7743,24.9166,163600.0
2007-08-20 09:55:00,35.01,35.1,34.94,35.04,107000.0,24.9166,24.9807,24.8668,24.938,107000.0
2007-08-20 10:00:00,35.04,35.4,34.99,35.35,165800.0,24.938,25.1942,24.9024,25.1586,165800.0
2007-08-20 10:05:00,35.35,35.43,35.13,35.13,121600.0,25.1586,25.2155,25.002,25.002,121600.0
2007-08-20 10:10:00,35.16,35.21,34.96,34.98,132200.0,25.0234,25.0589,24.881,24.8953,132200.0
2007-08-20 10:15:00,34.96,35.16,34.92,35.08,104200.0,24.881,25.0234,24.8525,24.9664,104200.0
2007-08-20 10:20:00,35.08,35.15,35.0,35.05,92400.0,24.9664,25.0162,24.9095,24.9451,92400.0
2007-08-20 10:25:00,35.05,35.07,34.96,34.96,64200.0,24.9451,24.9593,24.881,24.881,64200.0
2007-08-20 10:30:00,34.98,34.99,34.85,34.99,79800.0,24.8953,24.9024,24.8027,24.9024,79800.0
2007-08-20 10:35:00,34.97,35.1,34.96,35.06,83800.0,24.8881,24.9807,24.881,24.9522,83800.0
2007-08-20 10:40:00,35.05,35.17,35.0,35.0,50600.0,24.9451,25.0305,24.9095,24.9095,50600.0
2007-08-20 10:45:00,35.01,35.07,34.88,34.91,74600.0,24.9166,24.9593,24.8241,24.8454,74600.0
2007-08-20 10:50:00,34.92,34.95,34.87,34.88,79000.0,24.8525,24.8739,24.817,24.8241,79000.0
2007-08-20 10:55:00,34.88,34.95,34.86,34.9,71800.0,24.8241,24.8739,24.8098,24.8383,71800.0
2007-08-20 11:00:00,34.88,34.88,34.77,34.79,66600.0,24.8241,24.8241,24.7458,24.76,66600.0
2007-08-20 11:05:00,34.8,34.84,34.78,34.82,33600.0,24.7671,24.7956,24.7529,24.7814,33600.0
2007-08-20 11:10:00,34.83,34.86,34.77,34.81,33400.0,24.7885,24.8098,24.7458,24.7743,33400.0
2007-08-20 11:15:00,34.81,34.83,34.76,34.77,40200.0,24.7743,24.7885,24.7387,24.7458,40200.0
2007-08-20 11:20:00,34.78,34.82,34.76,34.79,29600.0,24.7529,24.7814,24.7387,24.76,29600.0
2007-08-20 11:25:00,34.8,34.82,34.71,34.77,50400.0,24.7671,24.7814,24.7031,24.7458,50400.0
2007-08-20 11:30:00,34.74,34.74,34.68,34.71,46800.0,24.7244,24.7244,24.6817,24.7031,46800.0
2007-08-20 11:35:00,34.71,34.82,34.71,34.8,48000.0,24.7031,24.7814,24.7031,24.7671,48000.0
2007-08-20 11:40:00,34.78,34.79,34.76,34.79,35000.0,24.7529,24.76,24.7387,24.76,35000.0
2007-08-20 11:45:00,34.78,34.78,34.71,34.75,54400.0,24.7529,24.7529,24.7031,24.7316,54400.0
2007-08-20 11:50:00,34.75,34.76,34.64,34.67,37000.0,24.7316,24.7387,24.6533,24.6746,37000.0
2007-08-20 11:55:00,34.64,34.65,34.52,34.55,71800.0,24.6533,24.6604,24.5679,24.5892,71800.0
2007-08-20 12:00:00,34.55,34.56,34.46,34.51,67000.0,24.5892,24.5963,24.5252,24.5608,67000.0
2007-08-20 12:05:00,34.51,34.53,34.48,34.49,41200.0,24.5608,24.575,24.5394,24.5465,41200.0
2007-08-20 12:10:00,34.49,34.49,34.34,34.4,67000.0,24.5465,24.5465,24.4398,24.4825,67000.0
2007-08-20 12:15:00,34.4,34.45,34.37,34.42,40600.0,24.4825,24.5181,24.4611,24.4967,40600.0
2007-08-20 12:20:00,34.42,34.42,34.37,34.4,33200.0,24.4967,24.4967,24.4611,24.4825,33200.0
2007-08-20 12:25:00,34.4,34.55,34.39,34.54,35000.0,24.4825,24.5892,24.4753,24.5821,35000.0
2007-08-20 12:30:00,34.53,34.56,34.46,34.5,44800.0,24.575,24.5963,24.5252,24.5536,44800.0
2007-08-20 12:35:00,34.5,34.54,34.48,34.48,17600.0,24.5536,24.5821,24.5394,24.5394,17600.0
2007-08-20 12:40:00,34.49,34.51,34.45,34.46,30200.0,24.5465,24.5608,24.5181,24.5252,30200.0
2007-08-20 12:45:00,34.47,34.54,34.47,34.47,20000.0,24.5323,24.5821,24.5323,24.5323,20000.0
2007-08-20 12:50:00,34.49,34.52,34.45,34.49,24600.0,24.5465,24.5679,24.5181,24.5465,24600.0
2007-08-20 12:55:00,34.49,34.51,34.35,34.35,50400.0,24.5465,24.5608,24.4469,24.4469,50400.0
2007-08-20 13:00:00,34.37,34.44,34.34,34.39,38600.0,24.4611,24.5109,24.4398,24.4753,38600.0
2007-08-20 13:05:00,34.41,34.43,34.32,34.4,67400.0,24.4896,24.5038,24.4255,24.4825,67400.0
2007-08-20 13:10:00,34.38,34.42,34.26,34.42,68400.0,24.4682,24.4967,24.3828,24.4967,68400.0
2007-08-20 13:15:00,34.41,34.41,34.3,34.35,67600.0,24.4896,24.4896,24.4113,24.4469,67600.0
2007-08-20 13:20:00,34.35,34.38,34.27,34.35,40800.0,24.4469,24.4682,24.3899,24.4469,40800.0
2007-08-20 13:25:00,34.34,34.43,34.32,34.37,23200.0,24.4398,24.5038,24.4255,24.4611,23200.0
2007-08-20 13:30:00,34.38,34.4,34.34,34.37,30800.0,24.4682,24.4825,24.4398,24.4611,30800.0
2007-08-20 13:35:00,34.37,34.5,34.33,34.41,74400.0,24.4611,24.5536,24.4326,24.4896,74400.0
2007-08-20 13:40:00,34.41,34.52,34.4,34.5,58600.0,24.4896,24.5679,24.4825,24.5536,58600.0
2007-08-20 13:45:00,34.51,34.56,34.38,34.56,57400.0,24.5608,24.5963,24.4682,24.5963,57400.0
2007-08-20 13:50:00,34.57,34.6,34.38,34.44,50200.0,24.6035,24.6248,24.4682,24.5109,50200.0
2007-08-20 13:55:00,34.43,34.52,34.36,34.38,76600.0,24.5038,24.5679,24.454,24.4682,76600.0
2007-08-20 14:00:00,34.38,34.44,34.34,34.37,65800.0,24.4682,24.5109,24.4398,24.4611,65800.0
2007-08-20 14:05:00,34.38,34.4,34.29,34.3,36000.0,24.4682,24.4825,24.4042,24.4113,36000.0
2007-08-20 14:10:00,34.26,34.42,34.26,34.33,56800.0,24.3828,24.4967,24.3828,24.4326,56800.0
2007-08-20 14:15:00,34.33,34.42,34.32,34.42,55600.0,24.4326,24.4967,24.4255,24.4967,55600.0
2007-08-20 14:20:00,34.42,34.49,34.38,34.45,82600.0,24.4967,24.5465,24.4682,24.5181,82600.0
2007-08-20 14:25:00,34.45,34.58,34.42,34.55,43400.0,24.5181,24.6106,24.4967,24.5892,43400.0
2007-08-20 14:30:00,34.56,34.58,34.49,34.56,69000.0,24.5963,24.6106,24.5465,24.5963,69000.0
2007-08-20 14:35:00,34.57,34.63,34.56,34.6,70600.0,24.6035,24.6462,24.5963,24.6248,70600.0
2007-08-20 14:40:00,34.6,34.6,34.51,34.52,74200.0,24.6248,24.6248,24.5608,24.5679,74200.0
2007-08-20 14:45:00,34.54,34.62,34.53,34.57,92800.0,24.5821,24.639,24.575,24.6035,92800.0
2007-08-20 14:50:00,34.57,34.63,34.55,34.62,66400.0,24.6035,24.6462,24.5892,24.639,66400.0
2007-08-20 14:55:00,34.6,34.73,34.6,34.69,90000.0,24.6248,24.7173,24.6248,24.6889,90000.0
2007-08-20 15:00:00,34.7,34.85,34.7,34.77,105800.0,24.696,24.8027,24.696,24.7458,105800.0
2007-08-20 15:05:00,34.76,34.88,34.7,34.83,93400.0,24.7387,24.8241,24.696,24.7885,93400.0
2007-08-20 15:10:00,34.83,34.99,34.8,34.92,105600.0,24.7885,24.9024,24.7671,24.8525,105600.0
2007-08-20 15:15:00,34.92,34.99,34.91,34.95,63000.0,24.8525,24.9024,24.8454,24.8739,63000.0
2007-08-20 15:20:00,34.93,35.1,34.88,35.09,158000.0,24.8597,24.9807,24.8241,24.9735,158000.0
2007-08-20 15:25:00,35.09,35.14,35.06,35.06,79400.0,24.9735,25.0091,24.9522,24.9522,79400.0
2007-08-20 15:30:00,35.06,35.06,34.85,34.91,80000.0,24.9522,24.9522,24.8027,24.8454,80000.0
2007-08-20 15:35:00,34.88,34.94,34.84,34.88,50600.0,24.8241,24.8668,24.7956,24.8241,50600.0
2007-08-20 15:40:00,34.88,35.03,34.88,34.99,77800.0,24.8241,24.9308,24.8241,24.9024,77800.0
2007-08-20 15:45:00,34.98,35.0,34.92,34.98,80800.0,24.8953,24.9095,24.8525,24.8953,80800.0
2007-08-20 15:50:00,34.98,35.0,34.83,34.86,186800.0,24.8953,24.9095,24.7885,24.8098,186800.0
2007-08-20 15:55:00,34.87,34.88,34.8,34.83,134400.0,24.817,24.8241,24.7671,24.7885,134400.0
2007-08-21 09:30:00,34.59,34.76,34.35,34.67,122000.0,24.6177,24.7387,24.4469,24.6746,122000.0
2007-08-21 09:35:00,34.67,34.67,34.26,34.38,214800.0,24.6746,24.6746,24.3828,24.4682,214800.0
2007-08-21 09:40:00,34.4,34.51,34.11,34.13,223800.0,24.4825,24.5608,24.2761,24.2903,223800.0
2007-08-21 09:45:00,34.13,34.37,34.13,34.37,117800.0,24.2903,24.4611,24.2903,24.4611,117800.0
2007-08-21 09:50:00,34.38,34.62,34.35,34.58,114400.0,24.4682,24.639,24.4469,24.6106,114400.0
2007-08-21 09:55:00,34.6,34.85,34.58,34.68,78800.0,24.6248,24.8027,24.6106,24.6817,78800.0
2007-08-21 10:00:00,34.66,34.74,34.58,34.63,79400.0,24.6675,24.7244,24.6106,24.6462,79400.0
2007-08-21 10:05:00,34.63,34.67,34.54,34.56,54800.0,24.6462,24.6746,24.5821,24.5963,54800.0
2007-08-21 10:10:00,34.56,34.56,34.41,34.43,74600.0,24.5963,24.5963,24.4896,24.5038,74600.0
2007-08-21 10:15:00,34.41,34.46,34.2,34.22,170600.0,24.4896,24.5252,24.3401,24.3544,170600.0
2007-08-21 10:20:00,34.21,34.27,34.18,34.25,99800.0,24.3472,24.3899,24.3259,24.3757,99800.0
2007-08-21 10:25:00,34.25,34.42,34.25,34.32,106200.0,24.3757,24.4967,24.3757,24.4255,106200.0
2007-08-21 10:30:00,34.32,34.35,34.27,34.33,82200.0,24.4255,24.4469,24.3899,24.4326,82200.0
2007-08-21 10:35:00,34.32,34.36,34.27,34.32,123200.0,24.4255,24.454,24.3899,24.4255,123200.0
2007-08-21 10:40:00,34.32,34.38,34.27,34.38,124200.0,24.4255,24.4682,24.3899,24.4682,124200.0
2007-08-21 10:45:00,34.38,34.38,34.3,34.31,47600.0,24.4682,24.4682,24.4113,24.4184,47600.0
2007-08-21 10:50:00,34.32,34.41,34.31,34.36,36800.0,24.4255,24.4896,24.4184,24.454,36800.0
2007-08-21 10:55:00,34.35,34.38,34.34,34.34,65800.0,24.4469,24.4682,24.4398,24.4398,65800.0
2007-08-21 11:00:00,34.34,34.37,34.25,34.28,86600.0,24.4398,24.4611,24.3757,24.3971,86600.0
2007-08-21 11:05:00,34.28,34.33,34.17,34.19,111200.0,24.3971,24.4326,24.3188,24.333,111200.0
2007-08-21 11:10:00,34.18,34.22,34.13,34.13,58000.0,24.3259,24.3544,24.2903,24.2903,58000.0
2007-08-21 11:15:00,34.13,34.22,34.12,34.22,53000.0,24.2903,24.3544,24.2832,24.3544,53000.0
2007-08-21 11:20:00,34.22,34.28,34.15,34.19,118600.0,24.3544,24.3971,24.3045,24.333,118600.0
2007-08-21 11:25:00,34.2,34.22,34.11,34.17,88200.0,24.3401,24.3544,24.2761,24.3188,88200.0
2007-08-21 11:30:00,34.17,34.26,34.04,34.11,94200.0,24.3188,24.3828,24.2263,24.2761,94200.0
2007-08-21 11:35:00,34.11,34.12,33.99,34.02,162200.0,24.2761,24.2832,24.1907,24.212,162200.0
2007-08-21 11:40:00,34.02,34.08,34.0,34.08,118400.0,24.212,24.2547,24.1978,24.2547,118400.0
2007-08-21 11:45:00,34.08,34.16,34.07,34.16,117400.0,24.2547,24.3117,24.2476,24.3117,117400.0
2007-08-21 11:50:00,34.17,34.24,34.13,34.15,49600.0,24.3188,24.3686,24.2903,24.3045,49600.0
2007-08-21 11:55:00,34.16,34.18,34.13,34.15,51200.0,24.3117,24.3259,24.2903,24.3045,51200.0
2007-08-21 12:00:00,34.16,34.16,34.07,34.1,103800.0,24.3117,24.3117,24.2476,24.269,103800.0
2007-08-21 12:05:00,34.1,34.1,34.04,34.04,86200.0,24.269,24.269,24.2263,24.2263,86200.0
2007-08-21 12:10:00,34.03,34.06,34.02,34.04,34200.0,24.2191,24.2405,24.212,24.2263,34200.0
2007-08-21 12:15:00,34.03,34.04,33.98,34.0,36200.0,24.2191,24.2263,24.1836,24.1978,36200.0
2007-08-21 12:20:00,34.01,34.06,33.96,33.99,58800.0,24.2049,24.2405,24.1693,24.1907,58800.0
2007-08-21 12:25:00,33.99,34.01,33.97,33.98,15000.0,24.1907,24.2049,24.1764,24.1836,15000.0
2007-08-21 12:30:00,33.97,33.98,33.84,33.96,115200.0,24.1764,24.1836,24.0839,24.1693,115200.0
2007-08-21 12:35:00,33.95,33.99,33.91,33.94,52000.0,24.1622,24.1907,24.1337,24.1551,52000.0
2007-08-21 12:40:00,33.94,34.04,33.93,34.02,51600.0,24.1551,24.2263,24.148,24.212,51600.0
2007-08-21 12:45:00,34.02,34.02,33.93,33.99,40600.0,24.212,24.212,24.148,24.1907,40600.0
2007-08-21 12:50:00,33.99,34.0,33.96,33.96,35600.0,24.1907,24.1978,24.1693,24.1693,35600.0
2007-08-21 12:55:00,33.96,34.0,33.96,34.0,18400.0,24.1693,24.1978,24.1693,24.1978,18400.0
2007-08-21 13:00:00,34.0,34.07,33.97,34.05,67400.0,24.1978,24.2476,24.1764,24.2334,67400.0
2007-08-21 13:05:00,34.05,34.07,34.03,34.06,42200.0,24.2334,24.2476,24.2191,24.2405,42200.0
2007-08-21 13:10:00,34.06,34.06,33.96,33.98,40200.0,24.2405,24.2405,24.1693,24.1836,40200.0
2007-08-21 13:15:00,33.98,34.03,33.98,34.02,20400.0,24.1836,24.2191,24.1836,24.212,20400.0
2007-08-21 13:20:00,34.0,34.12,34.0,34.05,28800.0,24.1978,24.2832,24.1978,24.2334,28800.0
2007-08-21 13:25:00,34.05,34.06,34.0,34.0,22000.0,24.2334,24.2405,24.1978,24.1978,22000.0
2007-08-21 13:30:00,34.01,34.02,33.97,33.99,22000.0,24.2049,24.212,24.1764,24.1907,22000.0
2007-08-21 13:35:00,33.99,34.07,33.99,34.05,29800.0,24.1907,24.2476,24.1907,24.2334,29800.0
2007-08-21 13:40:00,34.05,34.07,34.02,34.03,8800.0,24.2334,24.2476,24.212,24.2191,8800.0
2007-08-21 13:45:00,34.06,34.08,34.04,34.05,13200.0,24.2405,24.2547,24.2263,24.2334,13200.0
2007-08-21 13:50:00,34.07,34.09,34.02,34.04,19600.0,24.2476,24.2618,24.212,24.2263,19600.0
2007-08-21 13:55:00,34.05,34.05,33.91,33.93,35600.0,24.2334,24.2334,24.1337,24.148,35600.0
2007-08-21 14:00:00,33.93,34.06,33.91,34.06,20400.0,24.148,24.2405,24.1337,24.2405,20400.0
2007-08-21 14:05:00,34.06,34.11,34.03,34.05,38000.0,24.2405,24.2761,24.2191,24.2334,38000.0
2007-08-21 14:10:00,34.05,34.1,34.04,34.09,26200.0,24.2334,24.269,24.2263,24.2618,26200.0
2007-08-21 14:15:00,34.08,34.08,33.98,33.98,35000.0,24.2547,24.2547,24.1836,24.1836,35000.0
2007-08-21 14:20:00,33.98,34.01,33.98,33.99,19200.0,24.1836,24.2049,24.1836,24.1907,19200.0
2007-08-21 14:25:00,34.0,34.06,33.99,34.02,30000.0,24.1978,24.2405,24.1907,24.212,30000.0
2007-08-21 14:30:00,34.02,34.04,33.91,33.93,42000.0,24.212,24.2263,24.1337,24.148,42000.0
2007-08-21 14:35:00,33.93,33.94,33.86,33.87,35600.0,24.148,24.1551,24.0981,24.1053,35600.0
2007-08-21 14:40:00,33.87,33.91,33.83,33.84,68200.0,24.1053,24.1337,24.0768,24.0839,68200.0
2007-08-21 14:45:00,33.83,33.85,33.76,33.84,56200.0,24.0768,24.091,24.027,24.0839,56200.0
2007-08-21 14:50:00,33.85,33.85,33.77,33.77,35600.0,24.091,24.091,24.0341,24.0341,35600.0
2007-08-21 14:55:00,33.79,33.95,33.79,33.94,46600.0,24.0483,24.1622,24.0483,24.1551,46600.0
2007-08-21 15:00:00,33.95,34.02,33.92,33.96,59200.0,24.1622,24.212,24.1409,24.1693,59200.0
2007-08-21 15:05:00,33.96,34.0,33.88,33.88,49800.0,24.1693,24.1978,24.1124,24.1124,49800.0
2007-08-21 15:10:00,33.88,33.93,33.88,33.91,25400.0,24.1124,24.148,24.1124,24.1337,25400.0
2007-08-21 15:15:00,33.91,33.92,33.81,33.9,51400.0,24.1337,24.1409,24.0626,24.1266,51400.0
2007-08-21 15:20:00,33.9,33.94,33.88,33.91,41600.0,24.1266,24.1551,24.1124,24.1337,41600.0
2007-08-21 15:25:00,33.93,33.98,33.91,33.96,44800.0,24.148,24.1836,24.1337,24.1693,44800.0
2007-08-21 15:30:00,33.97,34.1,33.97,34.08,46600.0,24.1764,24.269,24.1764,24.2547,46600.0
2007-08-21 15:35:00,34.08,34.15,34.0,34.1,71000.0,24.2547,24.3045,24.1978,24.269,71000.0
2007-08-21 15:40:00,34.1,34.1,33.96,33.98,114600.0,24.269,24.269,24.1693,24.1836,114600.0
2007-08-21 15:45:00,33.98,34.05,33.96,33.98,118400.0,24.1836,24.2334,24.1693,24.1836,118400.0
2007-08-21 15:50:00,33.98,34.03,33.95,34.02,140200.0,24.1836,24.2191,24.1622,24.212,140200.0
2007-08-21 15:55:00,34.02,34.09,33.93,33.97,148600.0,24.212,24.2618,24.148,24.1764,148600.0
2007-08-22 09:30:00,34.4,34.49,34.23,34.26,112800.0,24.4825,24.5465,24.3615,24.3828,112800.0
2007-08-22 09:35:00,34.27,34.38,34.22,34.29,139800.0,24.3899,24.4682,24.3544,24.4042,139800.0
2007-08-22 09:40:00,34.29,34.33,33.94,34.03,106400.0,24.4042,24.4326,24.1551,24.2191,106400.0
2007-08-22 09:45:00,34.04,34.12,33.97,34.12,97000.0,24.2263,24.2832,24.1764,24.2832,97000.0
2007-08-22 09:50:00,34.1,34.27,34.06,34.24,97600.0,24.269,24.3899,24.2405,24.3686,97600.0
2007-08-22 09:55:00,34.24,34.31,34.23,34.27,93400.0,24.3686,24.4184,24.3615,24.3899,93400.0
2007-08-22 10:00:00,34.25,34.32,34.17,34.22,236000.0,24.3757,24.4255,24.3188,24.3544,236000.0
2007-08-22 10:05:00,34.21,34.21,34.15,34.2,84400.0,24.3472,24.3472,24.3045,24.3401,84400.0
2007-08-22 10:10:00,34.2,34.2,34.07,34.07,99400.0,24.3401,24.3401,24.2476,24.2476,99400.0
2007-08-22 10:15:00,34.07,34.08,34.01,34.03,54200.0,24.2476,24.2547,24.2049,24.2191,54200.0
2007-08-22 10:20:00,34.02,34.03,34.0,34.01,57200.0,24.212,24.2191,24.1978,24.2049,57200.0
2007-08-22 10:25:00,34.01,34.05,33.88,33.99,117600.0,24.2049,24.2334,24.1124,24.1907,117600.0
2007-08-22 10:30:00,33.98,34.1,33.81,33.82,167000.0,24.1836,24.269,24.0626,24.0697,167000.0
2007-08-22 10:35:00,33.82,34.09,33.74,34.07,159600.0,24.0697,24.2618,24.0127,24.2476,159600.0
2007-08-22 10:40:00,34.08,34.12,33.9,33.9,86000.0,24.2547,24.2832,24.1266,24.1266,86000.0
2007-08-22 10:45:00,33.91,33.97,33.89,33.93,79800.0,24.1337,24.1764,24.1195,24.148,79800.0
2007-08-22 10:50:00,33.91,33.96,33.77,33.83,104600.0,24.1337,24.1693,24.0341,24.0768,104600.0
2007-08-22 10:55:00,33.83,33.95,33.83,33.89,46000.0,24.0768,24.1622,24.0768,24.1195,46000.0
2007-08-22 11:00:00,33.89,33.93,33.68,33.72,57200.0,24.1195,24.148,23.97,23.9985,57200.0
2007-08-22 11:05:00,33.7,33.71,33.63,33.67,132200.0,23.9843,23.9914,23.9345,23.9629,132200.0
2007-08-22 11:10:00,33.66,33.8,33.63,33.78,77600.0,23.9558,24.0554,23.9345,24.0412,77600.0
2007-08-22 11:15:00,33.77,33.77,33.6,33.66,86800.0,24.0341,24.0341,23.9131,23.9558,86800.0
2007-08-22 11:20:00,33.63,33.74,33.63,33.73,68600.0,23.9345,24.0127,23.9345,24.0056,68600.0
2007-08-22 11:25:00,33.72,33.73,33.53,33.55,77600.0,23.9985,24.0056,23.8633,23.8775,77600.0
2007-08-22 11:30:00,33.55,33.7,33.53,33.66,76600.0,23.8775,23.9843,23.8633,23.9558,76600.0
2007-08-22 11:35:00,33.66,33.8,33.65,33.73,63400.0,23.9558,24.0554,23.9487,24.0056,63400.0
2007-08-22 11:40:00,33.73,33.78,33.73,33.74,38600.0,24.0056,24.0412,24.0056,24.0127,38600.0
2007-08-22 11:45:00,33.75,33.76,33.69,33.7,43000.0,24.0199,24.027,23.9772,23.9843,43000.0
2007-08-22 11:50:00,33.7,33.74,33.69,33.7,54200.0,23.9843,24.0127,23.9772,23.9843,54200.0
2007-08-22 11:55:00,33.7,33.75,33.67,33.67,54400.0,23.9843,24.0199,23.9629,23.9629,54400.0
2007-08-22 12:00:00,33.67,33.71,33.63,33.67,53400.0,23.9629,23.9914,23.9345,23.9629,53400.0
2007-08-22 12:05:00,33.67,33.83,33.67,33.81,49000.0,23.9629,24.0768,23.9629,24.0626,49000.0
2007-08-22 12:10:00,33.79,33.81,33.74,33.77,44600.0,24.0483,24.0626,24.0127,24.0341,44600.0
2007-08-22 12:15:00,33.77,33.8,33.73,33.77,30600.0,24.0341,24.0554,24.0056,24.0341,30600.0
2007-08-22 12:20:00,33.77,33.8,33.72,33.73,44400.0,24.0341,24.0554,23.9985,24.0056,44400.0
2007-08-22 12:25:00,33.73,33.8,33.67,33.69,49200.0,24.0056,24.0554,23.9629,23.9772,49200.0
2007-08-22 12:30:00,33.69,33.7,33.52,33.53,82200.0,23.9772,23.9843,23.8562,23.8633,82200.0
2007-08-22 12:35:00,33.54,33.65,33.52,33.6,64000.0,23.8704,23.9487,23.8562,23.9131,64000.0
2007-08-22 12:40:00,33.59,33.63,33.54,33.62,56400.0,23.906,23.9345,23.8704,23.9273,56400.0
2007-08-22 12:45:00,33.6,33.63,33.51,33.58,59400.0,23.9131,23.9345,23.8491,23.8989,59400.0
2007-08-22 12:50:00,33.57,33.58,33.46,33.5,66800.0,23.8918,23.8989,23.8135,23.8419,66800.0
2007-08-22 12:55:00,33.51,33.55,33.48,33.49,56000.0,23.8491,23.8775,23.8277,23.8348,56000.0
2007-08-22 13:00:00,33.47,33.54,33.46,33.52,54600.0,23.8206,23.8704,23.8135,23.8562,54600.0
2007-08-22 13:05:00,33.52,33.52,33.45,33.47,72400.0,23.8562,23.8562,23.8064,23.8206,72400.0
2007-08-22 13:10:00,33.46,33.51,33.43,33.49,55600.0,23.8135,23.8491,23.7921,23.8348,55600.0
2007-08-22 13:15:00,33.49,33.52,33.42,33.47,62400.0,23.8348,23.8562,23.785,23.8206,62400.0
2007-08-22 13:20:00,33.46,33.52,33.45,33.45,62200.0,23.8135,23.8562,23.8064,23.8064,62200.0
2007-08-22 13:25:00,33.45,33.52,33.45,33.48,53400.0,23.8064,23.8562,23.8064,23.8277,53400.0
2007-08-22 13:30:00,33.48,33.52,33.47,33.49,64200.0,23.8277,23.8562,23.8206,23.8348,64200.0
2007-08-22 13:35:00,33.5,33.6,33.5,33.59,97200.0,23.8419,23.9131,23.8419,23.906,97200.0
2007-08-22 13:40:00,33.59,33.71,33.59,33.69,49400.0,23.906,23.9914,23.906,23.9772,49400.0
2007-08-22 13:45:00,33.68,33.7,33.56,33.57,65800.0,23.97,23.9843,23.8846,23.8918,65800.0
2007-08-22 13:50:00,33.58,33.6,33.56,33.58,50400.0,23.8989,23.9131,23.8846,23.8989,50400.0
2007-08-22 13:55:00,33.58,33.66,33.55,33.65,82000.0,23.8989,23.9558,23.8775,23.9487,82000.0
2007-08-22 14:00:00,33.63,33.65,33.45,33.48,111200.0,23.9345,23.9487,23.8064,23.8277,111200.0
2007-08-22 14:05:00,33.47,33.48,33.44,33.47,76400.0,23.8206,23.8277,23.7992,23.8206,76400.0
2007-08-22 14:10:00,33.47,33.48,33.31,33.35,184800.0,23.8206,23.8277,23.7067,23.7352,184800.0
2007-08-22 14:15:00,33.35,33.43,33.34,33.38,52600.0,23.7352,23.7921,23.7281,23.7565,52600.0
2007-08-22 14:20:00,33.38,33.38,33.31,33.34,71600.0,23.7565,23.7565,23.7067,23.7281,71600.0
2007-08-22 14:25:00,33.35,33.35,33.11,33.23,196200.0,23.7352,23.7352,23.5644,23.6498,196200.0
2007-08-22 14:30:00,33.22,33.29,33.19,33.23,113200.0,23.6427,23.6925,23.6213,23.6498,113200.0
2007-08-22 14:35:00,33.22,33.24,33.17,33.2,91200.0,23.6427,23.6569,23.6071,23.6284,91200.0
2007-08-22 14:40:00,33.19,33.38,33.19,33.34,104800.0,23.6213,23.7565,23.6213,23.7281,104800.0
2007-08-22 14:45:00,33.34,33.36,33.26,33.31,92200.0,23.7281,23.7423,23.6711,23.7067,92200.0
2007-08-22 14:50:00,33.3,33.44,33.3,33.35,67000.0,23.6996,23.7992,23.6996,23.7352,67000.0
2007-08-22 14:55:00,33.34,33.35,33.28,33.32,72200.0,23.7281,23.7352,23.6854,23.7138,72200.0
2007-08-22 15:00:00,33.33,33.38,33.28,33.36,45200.0,23.7209,23.7565,23.6854,23.7423,45200.0
2007-08-22 15:05:00,33.35,33.36,33.29,33.31,106600.0,23.7352,23.7423,23.6925,23.7067,106600.0
2007-08-22 15:10:00,33.31,33.38,33.31,33.37,86800.0,23.7067,23.7565,23.7067,23.7494,86800.0
2007-08-22 15:15:00,33.36,33.48,33.35,33.43,116000.0,23.7423,23.8277,23.7352,23.7921,116000.0
2007-08-22 15:20:00,33.43,33.47,33.38,33.43,112600.0,23.7921,23.8206,23.7565,23.7921,112600.0
2007-08-22 15:25:00,33.43,33.45,33.35,33.39,189800.0,23.7921,23.8064,23.7352,23.7636,189800.0
2007-08-22 15:30:00,33.38,33.41,33.33,33.36,236400.0,23.7565,23.7779,23.7209,23.7423,236400.0
2007-08-22 15:35:00,33.36,33.45,33.34,33.37,243000.0,23.7423,23.8064,23.7281,23.7494,243000.0
2007-08-22 15:40:00,33.36,33.38,33.26,33.32,200200.0,23.7423,23.7565,23.6711,23.7138,200200.0
2007-08-22 15:45:00,33.32,33.44,33.29,33.38,102000.0,23.7138,23.7992,23.6925,23.7565,102000.0
2007-08-22 15:50:00,33.38,33.4,33.33,33.33,152000.0,23.7565,23.7708,23.7209,23.7209,152000.0
2007-08-22 15:55:00,33.33,33.35,33.27,33.3,293000.0,23.7209,23.7352,23.6782,23.6996,293000.0
2007-08-23 09:30:00,33.7,33.88,33.66,33.73,92800.0,23.9843,24.1124,23.9558,24.0056,92800.0
2007-08-23 09:35:00,33.73,33.73,33.39,33.51,169400.0,24.0056,24.0056,23.7636,23.8491,169400.0
2007-08-23 09:40:00,33.49,33.66,33.41,33.5,115000.0,23.8348,23.9558,23.7779,23.8419,115000.0
2007-08-23 09:45:00,33.5,33.55,33.45,33.48,65000.0,23.8419,23.8775,23.8064,23.8277,65000.0
2007-08-23 09:50:00,33.47,33.57,33.41,33.41,59400.0,23.8206,23.8918,23.7779,23.7779,59400.0
2007-08-23 09:55:00,33.42,33.46,33.26,33.46,88200.0,23.785,23.8135,23.6711,23.8135,88200.0
2007-08-23 10:00:00,33.46,33.48,33.38,33.42,77000.0,23.8135,23.8277,23.7565,23.785,77000.0
2007-08-23 10:05:00,33.44,33.54,33.44,33.47,83200.0,23.7992,23.8704,23.7992,23.8206,83200.0
2007-08-23 10:10:00,33.49,33.52,33.45,33.48,45400.0,23.8348,23.8562,23.8064,23.8277,45400.0
2007-08-23 10:15:00,33.46,33.46,33.35,33.37,54200.0,23.8135,23.8135,23.7352,23.7494,54200.0
2007-08-23 10:20:00,33.38,33.47,33.34,33.46,57800.0,23.7565,23.8206,23.7281,23.8135,57800.0
2007-08-23 10:25:00,33.47,33.48,33.35,33.38,59600.0,23.8206,23.8277,23.7352,23.7565,59600.0
2007-08-23 10:30:00,33.41,33.5,33.38,33.45,225000.0,23.7779,23.8419,23.7565,23.8064,225000.0
2007-08-23 10:35:00,33.48,33.57,33.47,33.52,174400.0,23.8277,23.8918,23.8206,23.8562,174400.0
2007-08-23 10:40:00,33.52,33.52,33.44,33.45,77000.0,23.8562,23.8562,23.7992,23.8064,77000.0
2007-08-23 10:45:00,33.45,33.55,33.4,33.55,55600.0,23.8064,23.8775,23.7708,23.8775,55600.0
2007-08-23 10:50:00,33.54,33.6,33.52,33.54,31000.0,23.8704,23.9131,23.8562,23.8704,31000.0
2007-08-23 10:55:00,33.52,33.56,33.51,33.56,21000.0,23.8562,23.8846,23.8491,23.8846,21000.0
2007-08-23 11:00:00,33.55,33.6,33.37,33.4,152400.0,23.8775,23.9131,23.7494,23.7708,152400.0
2007-08-23 11:05:00,33.4,33.46,33.39,33.43,83200.0,23.7708,23.8135,23.7636,23.7921,83200.0
2007-08-23 11:10:00,33.43,33.44,33.26,33.27,89800.0,23.7921,23.7992,23.6711,23.6782,89800.0
2007-08-23 11:15:00,33.27,33.37,33.24,33.34,32600.0,23.6782,23.7494,23.6569,23.7281,32600.0
2007-08-23 11:20:00,33.34,33.43,33.32,33.43,42200.0,23.7281,23.7921,23.7138,23.7921,42200.0
2007-08-23 11:25:00,33.43,33.45,33.31,33.34,60000.0,23.7921,23.8064,23.7067,23.7281,60000.0
2007-08-23 11:30:00,33.34,33.34,33.18,33.23,91000.0,23.7281,23.7281,23.6142,23.6498,91000.0
2007-08-23 11:35:00,33.21,33.23,33.16,33.23,37600.0,23.6355,23.6498,23.6,23.6498,37600.0
2007-08-23 11:40:00,33.23,33.26,33.21,33.21,33000.0,23.6498,23.6711,23.6355,23.6355,33000.0
2007-08-23 11:45:00,33.23,33.24,33.16,33.16,21200.0,23.6498,23.6569,23.6,23.6,21200.0
2007-08-23 11:50:00,33.15,33.2,33.13,33.19,33000.0,23.5928,23.6284,23.5786,23.6213,33000.0
2007-08-23 11:55:00,33.18,33.18,33.06,33.13,37000.0,23.6142,23.6142,23.5288,23.5786,37000.0
2007-08-23 12:00:00,33.13,33.23,33.12,33.22,56000.0,23.5786,23.6498,23.5715,23.6427,56000.0
2007-08-23 12:05:00,33.22,33.3,33.21,33.21,36000.0,23.6427,23.6996,23.6355,23.6355,36000.0
2007-08-23 12:10:00,33.21,33.32,33.21,33.27,23000.0,23.6355,23.7138,23.6355,23.6782,23000.0
2007-08-23 12:15:00,33.27,33.31,33.25,33.31,23800.0,23.6782,23.7067,23.664,23.7067,23800.0
2007-08-23 12:20:00,33.31,33.33,33.24,33.26,23400.0,23.7067,23.7209,23.6569,23.6711,23400.0
2007-08-23 12:25:00,33.26,33.26,33.18,33.18,37600.0,23.6711,23.6711,23.6142,23.6142,37600.0
2007-08-23 12:30:00,33.19,33.22,33.17,33.17,30000.0,23.6213,23.6427,23.6071,23.6071,30000.0
2007-08-23 12:35:00,33.18,33.22,33.17,33.18,45000.0,23.6142,23.6427,23.6071,23.6142,45000.0
2007-08-23 12:40:00,33.2,33.21,33.13,33.13,50200.0,23.6284,23.6355,23.5786,23.5786,50200.0
2007-08-23 12:45:00,33.13,33.18,33.11,33.17,26400.0,23.5786,23.6142,23.5644,23.6071,26400.0
2007-08-23 12:50:00,33.18,33.19,33.05,33.1,39400.0,23.6142,23.6213,23.5217,23.5573,39400.0
2007-08-23 12:55:00,33.08,33.1,32.96,33.02,58200.0,23.543,23.5573,23.4576,23.5003,58200.0
2007-08-23 13:00:00,33.02,33.06,32.99,33.02,36400.0,23.5003,23.5288,23.479,23.5003,36400.0
2007-08-23 13:05:00,33.02,33.1,33.02,33.1,26400.0,23.5003,23.5573,23.5003,23.5573,26400.0
2007-08-23 13:10:00,33.09,33.11,33.02,33.09,24800.0,23.5501,23.5644,23.5003,23.5501,24800.0
2007-08-23 13:15:00,33.07,33.12,33.03,33.08,28600.0,23.5359,23.5715,23.5074,23.543,28600.0
2007-08-23 13:20:00,33.07,33.15,33.06,33.13,38000.0,23.5359,23.5928,23.5288,23.5786,38000.0
2007-08-23 13:25:00,33.11,33.14,33.1,33.13,21000.0,23.5644,23.5857,23.5573,23.5786,21000.0
2007-08-23 13:30:00,33.13,33.17,33.12,33.15,20200.0,23.5786,23.6071,23.5715,23.5928,20200.0
2007-08-23 13:35:00,33.15,33.27,33.15,33.21,49800.0,23.5928,23.6782,23.5928,23.6355,49800.0
2007-08-23 13:40:00,33.2,33.34,33.18,33.31,51000.0,23.6284,23.7281,23.6142,23.7067,51000.0
2007-08-23 13:45:00,33.32,33.32,33.21,33.28,42400.0,23.7138,23.7138,23.6355,23.6854,42400.0
2007-08-23 13:50:00,33.28,33.35,33.27,33.33,55800.0,23.6854,23.7352,23.6782,23.7209,55800.0
2007-08-23 13:55:00,33.33,33.38,33.29,33.35,39400.0,23.7209,23.7565,23.6925,23.7352,39400.0
2007-08-23 14:00:00,33.35,33.38,33.29,33.33,53200.0,23.7352,23.7565,23.6925,23.7209,53200.0
2007-08-23 14:05:00,33.34,33.43,33.33,33.4,42800.0,23.7281,23.7921,23.7209,23.7708,42800.0
2007-08-23 14:10:00,33.4,33.48,33.38,33.45,51400.0,23.7708,23.8277,23.7565,23.8064,51400.0
2007-08-23 14:15:00,33.44,33.5,33.43,33.48,49200.0,23.7992,23.8419,23.7921,23.8277,49200.0
2007-08-23 14:20:00,33.48,33.51,33.46,33.47,43600.0,23.8277,23.8491,23.8135,23.8206,43600.0
2007-08-23 14:25:00,33.47,33.51,33.46,33.47,46600.0,23.8206,23.8491,23.8135,23.8206,46600.0
2007-08-23 14:30:00,33.47,33.53,33.47,33.53,28800.0,23.8206,23.8633,23.8206,23.8633,28800.0
2007-08-23 14:35:00,33.53,33.53,33.43,33.44,49200.0,23.8633,23.8633,23.7921,23.7992,49200.0
2007-08-23 14:40:00,33.44,33.45,33.28,33.32,108600.0,23.7992,23.8064,23.6854,23.7138,108600.0
2007-08-23 14:45:00,33.32,33.34,33.25,33.31,73200.0,23.7138,23.7281,23.664,23.7067,73200.0
2007-08-23 14:50:00,33.32,33.38,33.3,33.36,75600.0,23.7138,23.7565,23.6996,23.7423,75600.0
2007-08-23 14:55:00,33.35,33.37,33.31,33.36,73000.0,23.7352,23.7494,23.7067,23.7423,73000.0
2007-08-23 15:00:00,33.35,33.43,33.33,33.41,64000.0,23.7352,23.7921,23.7209,23.7779,64000.0
2007-08-23 15:05:00,33.42,33.48,33.41,33.45,112000.0,23.785,23.8277,23.7779,23.8064,112000.0
2007-08-23 15:10:00,33.45,33.5,33.41,33.41,52200.0,23.8064,23.8419,23.7779,23.7779,52200.0
2007-08-23 15:15:00,33.4,33.52,33.38,33.47,59000.0,23.7708,23.8562,23.7565,23.8206,59000.0
2007-08-23 15:20:00,33.46,33.65,33.44,33.59,98400.0,23.8135,23.9487,23.7992,23.906,98400.0
2007-08-23 15:25:00,33.58,33.63,33.55,33.58,53000.0,23.8989,23.9345,23.8775,23.8989,53000.0
2007-08-23 15:30:00,33.58,33.6,33.54,33.54,36000.0,23.8989,23.9131,23.8704,23.8704,36000.0
2007-08-23 15:35:00,33.54,33.55,33.41,33.45,52000.0,23.8704,23.8775,23.7779,23.8064,52000.0
2007-08-23 15:40:00,33.46,33.52,33.43,33.51,44400.0,23.8135,23.8562,23.7921,23.8491,44400.0
2007-08-23 15:45:00,33.51,33.61,33.49,33.59,64000.0,23.8491,23.9202,23.8348,23.906,64000.0
2007-08-23 15:50:00,33.59,33.63,33.55,33.58,78000.0,23.906,23.9345,23.8775,23.8989,78000.0
2007-08-23 15:55:00,33.57,33.58,33.51,33.55,73800.0,23.8918,23.8989,23.8491,23.8775,73800.0
2007-08-24 09:30:00,33.8,33.8,33.58,33.63,61600.0,24.0554,24.0554,23.8989,23.9345,61600.0
2007-08-24 09:35:00,33.62,33.63,33.49,33.54,58200.0,23.9273,23.9345,23.8348,23.8704,58200.0
2007-08-24 09:40:00,33.52,33.63,33.46,33.63,67000.0,23.8562,23.9345,23.8135,23.9345,67000.0
2007-08-24 09:45:00,33.63,33.84,33.63,33.75,74400.0,23.9345,24.0839,23.9345,24.0199,74400.0
2007-08-24 09:50:00,33.74,33.82,33.71,33.8,22000.0,24.0127,24.0697,23.9914,24.0554,22000.0
2007-08-24 09:55:00,33.8,33.82,33.72,33.82,70200.0,24.0554,24.0697,23.9985,24.0697,70200.0
2007-08-24 10:00:00,33.81,33.96,33.81,33.92,74800.0,24.0626,24.1693,24.0626,24.1409,74800.0
2007-08-24 10:05:00,33.91,33.96,33.85,33.9,72400.0,24.1337,24.1693,24.091,24.1266,72400.0
2007-08-24 10:10:00,33.88,33.95,33.83,33.93,89400.0,24.1124,24.1622,24.0768,24.148,89400.0
2007-08-24 10:15:00,33.91,34.1,33.91,34.06,77600.0,24.1337,24.269,24.1337,24.2405,77600.0
2007-08-24 10:20:00,34.07,34.1,34.04,34.07,63800.0,24.2476,24.269,24.2263,24.2476,63800.0
2007-08-24 10:25:00,34.08,34.08,34.01,34.01,42800.0,24.2547,24.2547,24.2049,24.2049,42800.0
2007-08-24 10:30:00,34.01,34.07,33.98,34.0,64200.0,24.2049,24.2476,24.1836,24.1978,64200.0
2007-08-24 10:35:00,33.99,34.01,33.93,33.97,70400.0,24.1907,24.2049,24.148,24.1764,70400.0
2007-08-24 10:40:00,33.97,33.98,33.94,33.96,20200.0,24.1764,24.1836,24.1551,24.1693,20200.0
2007-08-24 10:45:00,33.95,34.0,33.93,33.94,53600.0,24.1622,24.1978,24.148,24.1551,53600.0
2007-08-24 10:50:00,33.94,34.02,33.87,34.0,102200.0,24.1551,24.212,24.1053,24.1978,102200.0
2007-08-24 10:55:00,34.0,34.04,33.97,33.98,36200.0,24.1978,24.2263,24.1764,24.1836,36200.0
2007-08-24 11:00:00,33.97,33.98,33.78,33.82,135800.0,24.1764,24.1836,24.0412,24.0697,135800.0
2007-08-24 11:05:00,33.82,33.87,33.8,33.84,62200.0,24.0697,24.1053,24.0554,24.0839,62200.0
2007-08-24 11:10:00,33.82,33.85,33.79,33.81,32600.0,24.0697,24.091,24.0483,24.0626,32600.0
2007-08-24 11:15:00,33.83,33.91,33.77,33.78,58600.0,24.0768,24.1337,24.0341,24.0412,58600.0
2007-08-24 11:20:00,33.78,33.83,33.77,33.79,29800.0,24.0412,24.0768,24.0341,24.0483,29800.0
2007-08-24 11:25:00,33.8,33.81,33.76,33.77,22400.0,24.0554,24.0626,24.027,24.0341,22400.0
2007-08-24 11:30:00,33.77,33.79,33.7,33.71,66400.0,24.0341,24.0483,23.9843,23.9914,66400.0
2007-08-24 11:35:00,33.71,33.71,33.66,33.66,57200.0,23.9914,23.9914,23.9558,23.9558,57200.0
2007-08-24 11:40:00,33.66,33.71,33.63,33.7,50200.0,23.9558,23.9914,23.9345,23.9843,50200.0
2007-08-24 11:45:00,33.71,33.73,33.68,33.73,26200.0,23.9914,24.0056,23.97,24.0056,26200.0
2007-08-24 11:50:00,33.71,33.79,33.71,33.77,46200.0,23.9914,24.0483,23.9914,24.0341,46200.0
2007-08-24 11:55:00,33.77,33.8,33.75,33.77,20600.0,24.0341,24.0554,24.0199,24.0341,20600.0
2007-08-24 12:00:00,33.77,33.8,33.76,33.77,27200.0,24.0341,24.0554,24.027,24.0341,27200.0
2007-08-24 12:05:00,33.78,33.83,33.77,33.82,23000.0,24.0412,24.0768,24.0341,24.0697,23000.0
2007-08-24 12:10:00,33.81,33.81,33.75,33.79,20400.0,24.0626,24.0626,24.0199,24.0483,20400.0
2007-08-24 12:15:00,33.79,33.82,33.77,33.82,24200.0,24.0483,24.0697,24.0341,24.0697,24200.0
2007-08-24 12:20:00,33.82,33.88,33.82,33.84,32400.0,24.0697,24.1124,24.0697,24.0839,32400.0
2007-08-24 12:25:00,33.84,33.85,33.82,33.83,16800.0,24.0839,24.091,24.0697,24.0768,16800.0
2007-08-24 12:30:00,33.82,33.83,33.74,33.8,23600.0,24.0697,24.0768,24.0127,24.0554,23600.0
2007-08-24 12:35:00,33.79,33.8,33.75,33.78,23600.0,24.0483,24.0554,24.0199,24.0412,23600.0
2007-08-24 12:40:00,33.78,33.82,33.77,33.82,20600.0,24.0412,24.0697,24.0341,24.0697,20600.0
2007-08-24 12:45:00,33.8,33.82,33.75,33.76,32600.0,24.0554,24.0697,24.0199,24.027,32600.0
2007-08-24 12:50:00,33.76,33.77,33.74,33.77,31200.0,24.027,24.0341,24.0127,24.0341,31200.0
2007-08-24 12:55:00,33.76,33.78,33.75,33.76,8200.0,24.027,24.0412,24.0199,24.027,8200.0
2007-08-24 13:00:00,33.76,33.8,33.75,33.77,23000.0,24.027,24.0554,24.0199,24.0341,23000.0
2007-08-24 13:05:00,33.78,33.8,33.77,33.78,17400.0,24.0412,24.0554,24.0341,24.0412,17400.0
2007-08-24 13:10:00,33.77,33.83,33.76,33.78,12200.0,24.0341,24.0768,24.027,24.0412,12200.0
2007-08-24 13:15:00,33.78,33.83,33.78,33.81,11600.0,24.0412,24.0768,24.0412,24.0626,11600.0
2007-08-24 13:20:00,33.8,33.86,33.79,33.85,14600.0,24.0554,24.0981,24.0483,24.091,14600.0
2007-08-24 13:25:00,33.84,33.86,33.8,33.83,20000.0,24.0839,24.0981,24.0554,24.0768,20000.0
2007-08-24 13:30:00,33.82,33.83,33.75,33.78,25600.0,24.0697,24.0768,24.0199,24.0412,25600.0
2007-08-24 13:35:00,33.8,33.9,33.8,33.88,26400.0,24.0554,24.1266,24.0554,24.1124,26400.0
2007-08-24 13:40:00,33.88,33.95,33.88,33.94,39200.0,24.1124,24.1622,24.1124,24.1551,39200.0
2007-08-24 13:45:00,33.94,33.95,33.86,33.86,30800.0,24.1551,24.1622,24.0981,24.0981,30800.0
2007-08-24 13:50:00,33.85,33.86,33.81,33.84,14600.0,24.091,24.0981,24.0626,24.0839,14600.0
2007-08-24 13:55:00,33.83,33.91,33.83,33.9,23200.0,24.0768,24.1337,24.0768,24.1266,23200.0
2007-08-24 14:00:00,33.9,33.92,33.88,33.92,11600.0,24.1266,24.1409,24.1124,24.1409,11600.0
2007-08-24 14:05:00,33.93,33.98,33.92,33.94,45000.0,24.148,24.1836,24.1409,24.1551,45000.0
2007-08-24 14:10:00,33.94,33.97,33.92,33.94,25400.0,24.1551,24.1764,24.1409,24.1551,25400.0
2007-08-24 14:15:00,33.94,34.0,33.94,33.98,28000.0,24.1551,24.1978,24.1551,24.1836,28000.0
2007-08-24 14:20:00,33.99,33.99,33.96,33.96,14200.0,24.1907,24.1907,24.1693,24.1693,14200.0
2007-08-24 14:25:00,33.96,33.96,33.87,33.88,23200.0,24.1693,24.1693,24.1053,24.1124,23200.0
2007-08-24 14:30:00,33.89,33.89,33.84,33.84,16600.0,24.1195,24.1195,24.0839,24.0839,16600.0
2007-08-24 14:35:00,33.84,33.85,33.81,33.81,17400.0,24.0839,24.091,24.0626,24.0626,17400.0
2007-08-24 14:40:00,33.82,33.85,33.81,33.82,32600.0,24.0697,24.091,24.0626,24.0697,32600.0
2007-08-24 14:45:00,33.83,33.83,33.8,33.83,24800.0,24.0768,24.0768,24.0554,24.0768,24800.0
2007-08-24 14:50:00,33.83,33.85,33.81,33.83,52600.0,24.0768,24.091,24.0626,24.0768,52600.0
2007-08-24 14:55:00,33.84,33.85,33.83,33.84,41000.0,24.0839,24.091,24.0768,24.0839,41000.0
2007-08-24 15:00:00,33.83,33.85,33.8,33.84,42600.0,24.0768,24.091,24.0554,24.0839,42600.0
2007-08-24 15:05:00,33.84,33.88,33.84,33.84,32000.0,24.0839,24.1124,24.0839,24.0839,32000.0
2007-08-24 15:10:00,33.85,33.87,33.83,33.87,34200.0,24.091,24.1053,24.0768,24.1053,34200.0
2007-08-24 15:15:00,33.87,33.9,33.84,33.88,37000.0,24.1053,24.1266,24.0839,24.1124,37000.0
2007-08-24 15:20:00,33.88,33.9,33.85,33.87,36800.0,24.1124,24.1266,24.091,24.1053,36800.0
2007-08-24 15:25:00,33.86,33.94,33.86,33.93,30800.0,24.0981,24.1551,24.0981,24.148,30800.0
2007-08-24 15:30:00,33.93,34.04,33.93,34.01,47000.0,24.148,24.2263,24.148,24.2049,47000.0
2007-08-24 15:35:00,34.01,34.06,33.99,34.03,44400.0,24.2049,24.2405,24.1907,24.2191,44400.0
2007-08-24 15:40:00,34.05,34.08,34.04,34.05,64800.0,24.2334,24.2547,24.2263,24.2334,64800.0
2007-08-24 15:45:00,34.06,34.08,33.98,33.99,82800.0,24.2405,24.2547,24.1836,24.1907,82800.0
2007-08-24 15:50:00,33.99,34.02,33.96,33.97,74000.0,24.1907,24.212,24.1693,24.1764,74000.0
2007-08-24 15:55:00,33.96,33.98,33.93,33.95,83000.0,24.1693,24.1836,24.148,24.1622,83000.0
2007-08-27 09:30:00,33.81,33.81,33.47,33.7,75200.0,24.0626,24.0626,23.8206,23.9843,75200.0
2007-08-27 09:35:00,33.55,33.68,33.55,33.68,74400.0,23.8775,23.97,23.8775,23.97,74400.0
2007-08-27 09:40:00,33.68,33.73,33.53,33.65,67400.0,23.97,24.0056,23.8633,23.9487,67400.0
2007-08-27 09:45:00,33.65,33.71,33.6,33.69,33800.0,23.9487,23.9914,23.9131,23.9772,33800.0
2007-08-27 09:50:00,33.7,33.71,33.56,33.6,81800.0,23.9843,23.9914,23.8846,23.9131,81800.0
2007-08-27 09:55:00,33.6,33.68,33.59,33.61,70400.0,23.9131,23.97,23.906,23.9202,70400.0
2007-08-27 10:00:00,33.62,33.64,33.5,33.55,135800.0,23.9273,23.9416,23.8419,23.8775,135800.0
2007-08-27 10:05:00,33.53,33.57,33.33,33.33,85400.0,23.8633,23.8918,23.7209,23.7209,85400.0
2007-08-27 10:10:00,33.33,33.35,33.28,33.35,40200.0,23.7209,23.7352,23.6854,23.7352,40200.0
2007-08-27 10:15:00,33.35,33.44,33.34,33.44,34000.0,23.7352,23.7992,23.7281,23.7992,34000.0
2007-08-27 10:20:00,33.43,33.51,33.33,33.47,88000.0,23.7921,23.8491,23.7209,23.8206,88000.0
2007-08-27 10:25:00,33.47,33.54,33.45,33.54,37200.0,23.8206,23.8704,23.8064,23.8704,37200.0
2007-08-27 10:30:00,33.54,33.55,33.46,33.48,39600.0,23.8704,23.8775,23.8135,23.8277,39600.0
2007-08-27 10:35:00,33.49,33.49,33.4,33.48,70400.0,23.8348,23.8348,23.7708,23.8277,70400.0
2007-08-27 10:40:00,33.48,33.54,33.44,33.49,45800.0,23.8277,23.8704,23.7992,23.8348,45800.0
2007-08-27 10:45:00,33.49,33.49,33.41,33.43,30600.0,23.8348,23.8348,23.7779,23.7921,30600.0
2007-08-27 10:50:00,33.43,33.44,33.35,33.39,36600.0,23.7921,23.7992,23.7352,23.7636,36600.0
2007-08-27 10:55:00,33.38,33.41,33.35,33.35,23400.0,23.7565,23.7779,23.7352,23.7352,23400.0
2007-08-27 11:00:00,33.37,33.37,33.33,33.33,34400.0,23.7494,23.7494,23.7209,23.7209,34400.0
2007-08-27 11:05:00,33.34,33.34,33.26,33.3,36000.0,23.7281,23.7281,23.6711,23.6996,36000.0
2007-08-27 11:10:00,33.32,33.32,33.27,33.3,30400.0,23.7138,23.7138,23.6782,23.6996,30400.0
2007-08-27 11:15:00,33.3,33.37,33.27,33.35,30800.0,23.6996,23.7494,23.6782,23.7352,30800.0
2007-08-27 11:20:00,33.35,33.37,33.28,33.28,51600.0,23.7352,23.7494,23.6854,23.6854,51600.0
2007-08-27 11:25:00,33.28,33.3,33.23,33.29,64000.0,23.6854,23.6996,23.6498,23.6925,64000.0
2007-08-27 11:30:00,33.29,33.34,33.27,33.34,43200.0,23.6925,23.7281,23.6782,23.7281,43200.0
2007-08-27 11:35:00,33.34,33.42,33.32,33.38,28000.0,23.7281,23.785,23.7138,23.7565,28000.0
2007-08-27 11:40:00,33.38,33.42,33.37,33.37,11000.0,23.7565,23.785,23.7494,23.7494,11000.0
2007-08-27 11:45:00,33.38,33.44,33.38,33.4,17600.0,23.7565,23.7992,23.7565,23.7708,17600.0
2007-08-27 11:50:00,33.41,33.41,33.38,33.38,7200.0,23.7779,23.7779,23.7565,23.7565,7200.0
2007-08-27 11:55:00,33.4,33.4,33.37,33.38,15000.0,23.7708,23.7708,23.7494,23.7565,15000.0
2007-08-27 12:00:00,33.38,33.38,33.31,33.31,32200.0,23.7565,23.7565,23.7067,23.7067,32200.0
2007-08-27 12:05:00,33.3,33.32,33.3,33.3,15600.0,23.6996,23.7138,23.6996,23.6996,15600.0
2007-08-27 12:10:00,33.31,33.35,33.3,33.31,31600.0,23.7067,23.7352,23.6996,23.7067,31600.0
2007-08-27 12:15:00,33.33,33.33,33.27,33.3,42800.0,23.7209,23.7209,23.6782,23.6996,42800.0
2007-08-27 12:20:00,33.3,33.33,33.28,33.3,35600.0,23.6996,23.7209,23.6854,23.6996,35600.0
2007-08-27 12:25:00,33.3,33.33,33.28,33.32,20000.0,23.6996,23.7209,23.6854,23.7138,20000.0
2007-08-27 12:30:00,33.33,33.33,33.27,33.27,25000.0,23.7209,23.7209,23.6782,23.6782,25000.0
2007-08-27 12:35:00,33.26,33.29,33.24,33.29,53800.0,23.6711,23.6925,23.6569,23.6925,53800.0
2007-08-27 12:40:00,33.29,33.33,33.27,33.32,17000.0,23.6925,23.7209,23.6782,23.7138,17000.0
2007-08-27 12:45:00,33.31,33.35,33.3,33.33,15000.0,23.7067,23.7352,23.6996,23.7209,15000.0
2007-08-27 12:50:00,33.33,33.35,33.3,33.35,22400.0,23.7209,23.7352,23.6996,23.7352,22400.0
2007-08-27 12:55:00,33.34,33.34,33.3,33.3,15200.0,23.7281,23.7281,23.6996,23.6996,15200.0
2007-08-27 13:00:00,33.3,33.32,33.25,33.25,50400.0,23.6996,23.7138,23.664,23.664,50400.0
2007-08-27 13:05:00,33.26,33.3,33.25,33.27,26000.0,23.6711,23.6996,23.664,23.6782,26000.0
2007-08-27 13:10:00,33.28,33.33,33.28,33.32,19400.0,23.6854,23.7209,23.6854,23.7138,19400.0
2007-08-27 13:15:00,33.32,33.32,33.27,33.27,10600.0,23.7138,23.7138,23.6782,23.6782,10600.0
2007-08-27 13:20:00,33.27,33.27,33.24,33.24,22400.0,23.6782,23.6782,23.6569,23.6569,22400.0
2007-08-27 13:25:00,33.24,33.29,33.24,33.28,13600.0,23.6569,23.6925,23.6569,23.6854,13600.0
2007-08-27 13:30:00,33.29,33.37,33.29,33.36,25600.0,23.6925,23.7494,23.6925,23.7423,25600.0
2007-08-27 13:35:00,33.35,33.35,33.31,33.31,21000.0,23.7352,23.7352,23.7067,23.7067,21000.0
2007-08-27 13:40:00,33.33,33.38,33.33,33.38,25000.0,23.7209,23.7565,23.7209,23.7565,25000.0
2007-08-27 13:45:00,33.38,33.43,33.37,33.38,44200.0,23.7565,23.7921,23.7494,23.7565,44200.0
2007-08-27 13:50:00,33.38,33.4,33.3,33.33,65400.0,23.7565,23.7708,23.6996,23.7209,65400.0
2007-08-27 13:55:00,33.33,33.4,33.33,33.38,11800.0,23.7209,23.7708,23.7209,23.7565,11800.0
2007-08-27 14:00:00,33.39,33.42,33.38,33.4,27400.0,23.7636,23.785,23.7565,23.7708,27400.0
2007-08-27 14:05:00,33.4,33.42,33.35,33.38,38600.0,23.7708,23.785,23.7352,23.7565,38600.0
2007-08-27 14:10:00,33.38,33.49,33.37,33.49,27800.0,23.7565,23.8348,23.7494,23.8348,27800.0
2007-08-27 14:15:00,33.48,33.5,33.47,33.5,25600.0,23.8277,23.8419,23.8206,23.8419,25600.0
2007-08-27 14:20:00,33.49,33.55,33.49,33.54,31000.0,23.8348,23.8775,23.8348,23.8704,31000.0
2007-08-27 14:25:00,33.52,33.55,33.5,33.55,31600.0,23.8562,23.8775,23.8419,23.8775,31600.0
2007-08-27 14:30:00,33.54,33.62,33.54,33.6,55600.0,23.8704,23.9273,23.8704,23.9131,55600.0
2007-08-27 14:35:00,33.61,33.62,33.58,33.58,30400.0,23.9202,23.9273,23.8989,23.8989,30400.0
2007-08-27 14:40:00,33.59,33.62,33.57,33.6,23600.0,23.906,23.9273,23.8918,23.9131,23600.0
2007-08-27 14:45:00,33.59,33.59,33.53,33.54,19800.0,23.906,23.906,23.8633,23.8704,19800.0
2007-08-27 14:50:00,33.54,33.55,33.48,33.49,31800.0,23.8704,23.8775,23.8277,23.8348,31800.0
2007-08-27 14:55:00,33.48,33.52,33.43,33.43,73200.0,23.8277,23.8562,23.7921,23.7921,73200.0
2007-08-27 15:00:00,33.44,33.44,33.37,33.43,55600.0,23.7992,23.7992,23.7494,23.7921,55600.0
2007-08-27 15:05:00,33.43,33.44,33.38,33.38,33000.0,23.7921,23.7992,23.7565,23.7565,33000.0
2007-08-27 15:10:00,33.39,33.49,33.38,33.49,34800.0,23.7636,23.8348,23.7565,23.8348,34800.0
2007-08-27 15:15:00,33.48,33.48,33.39,33.4,36600.0,23.8277,23.8277,23.7636,23.7708,36600.0
2007-08-27 15:20:00,33.4,33.41,33.35,33.38,39000.0,23.7708,23.7779,23.7352,23.7565,39000.0
2007-08-27 15:25:00,33.39,33.42,33.36,33.37,45200.0,23.7636,23.785,23.7423,23.7494,45200.0
2007-08-27 15:30:00,33.37,33.42,33.37,33.38,57200.0,23.7494,23.785,23.7494,23.7565,57200.0
2007-08-27 15:35:00,33.41,33.45,33.38,33.45,26200.0,23.7779,23.8064,23.7565,23.8064,26200.0
2007-08-27 15:40:00,33.43,33.53,33.43,33.52,59800.0,23.7921,23.8633,23.7921,23.8562,59800.0
2007-08-27 15:45:00,33.52,33.55,33.49,33.53,65400.0,23.8562,23.8775,23.8348,23.8633,65400.0
2007-08-27 15:50:00,33.52,33.52,33.38,33.41,93400.0,23.8562,23.8562,23.7565,23.7779,93400.0
2007-08-27 15:55:00,33.41,33.43,33.35,33.39,64800.0,23.7779,23.7921,23.7352,23.7636,64800.0
2007-08-28 09:30:00,33.18,33.3,33.18,33.29,42000.0,23.6142,23.6996,23.6142,23.6925,42000.0
2007-08-28 09:35:00,33.29,33.33,33.26,33.33,40800.0,23.6925,23.7209,23.6711,23.7209,40800.0
2007-08-28 09:40:00,33.29,33.31,33.08,33.09,101200.0,23.6925,23.7067,23.543,23.5501,101200.0
2007-08-28 09:45:00,33.09,33.16,33.03,33.1,71400.0,23.5501,23.6,23.5074,23.5573,71400.0
2007-08-28 09:50:00,33.09,33.16,33.02,33.08,77000.0,23.5501,23.6,23.5003,23.543,77000.0
2007-08-28 09:55:00,33.09,33.13,33.05,33.1,47000.0,23.5501,23.5786,23.5217,23.5573,47000.0
2007-08-28 10:00:00,33.1,33.18,33.07,33.11,81800.0,23.5573,23.6142,23.5359,23.5644,81800.0
2007-08-28 10:05:00,33.11,33.13,32.96,32.98,48600.0,23.5644,23.5786,23.4576,23.4719,48600.0
2007-08-28 10:10:00,32.99,33.07,32.98,33.02,58200.0,23.479,23.5359,23.4719,23.5003,58200.0
2007-08-28 10:15:00,33.03,33.13,33.02,33.1,40200.0,23.5074,23.5786,23.5003,23.5573,40200.0
2007-08-28 10:20:00,33.1,33.2,33.1,33.14,48400.0,23.5573,23.6284,23.5573,23.5857,48400.0
2007-08-28 10:25:00,33.15,33.15,33.02,33.05,51800.0,23.5928,23.5928,23.5003,23.5217,51800.0
2007-08-28 10:30:00,33.05,33.05,32.91,32.93,45000.0,23.5217,23.5217,23.422,23.4363,45000.0
2007-08-28 10:35:00,32.94,32.95,32.88,32.93,39600.0,23.4434,23.4505,23.4007,23.4363,39600.0
2007-08-28 10:40:00,32.93,32.95,32.9,32.94,50400.0,23.4363,23.4505,23.4149,23.4434,50400.0
2007-08-28 10:45:00,32.95,32.98,32.88,32.89,33800.0,23.4505,23.4719,23.4007,23.4078,33800.0
2007-08-28 10:50:00,32.9,32.92,32.85,32.85,23200.0,23.4149,23.4292,23.3793,23.3793,23200.0
2007-08-28 10:55:00,32.85,32.95,32.84,32.94,25200.0,23.3793,23.4505,23.3722,23.4434,25200.0
2007-08-28 11:00:00,32.94,32.96,32.9,32.93,43800.0,23.4434,23.4576,23.4149,23.4363,43800.0
2007-08-28 11:05:00,32.93,32.99,32.93,32.94,20200.0,23.4363,23.479,23.4363,23.4434,20200.0
2007-08-28 11:10:00,32.93,32.94,32.88,32.9,24400.0,23.4363,23.4434,23.4007,23.4149,24400.0
2007-08-28 11:15:00,32.9,32.94,32.87,32.9,25200.0,23.4149,23.4434,23.3936,23.4149,25200.0
2007-08-28 11:20:00,32.88,32.88,32.84,32.87,10400.0,23.4007,23.4007,23.3722,23.3936,10400.0
2007-08-28 11:25:00,32.87,32.88,32.79,32.87,41200.0,23.3936,23.4007,23.3366,23.3936,41200.0
2007-08-28 11:30:00,32.88,32.9,32.85,32.87,33800.0,23.4007,23.4149,23.3793,23.3936,33800.0
2007-08-28 11:35:00,32.87,32.88,32.74,32.74,39800.0,23.3936,23.4007,23.301,23.301,39800.0
2007-08-28 11:40:00,32.74,32.83,32.73,32.73,69000.0,23.301,23.3651,23.2939,23.2939,69000.0
2007-08-28 11:45:00,32.74,32.74,32.67,32.68,83200.0,23.301,23.301,23.2512,23.2583,83200.0
2007-08-28 11:50:00,32.69,32.69,32.65,32.69,60200.0,23.2655,23.2655,23.237,23.2655,60200.0
2007-08-28 11:55:00,32.69,32.75,32.68,32.74,20000.0,23.2655,23.3082,23.2583,23.301,20000.0
2007-08-28 12:00:00,32.76,32.78,32.73,32.77,21200.0,23.3153,23.3295,23.2939,23.3224,21200.0
2007-08-28 12:05:00,32.77,32.78,32.73,32.77,22800.0,23.3224,23.3295,23.2939,23.3224,22800.0
2007-08-28 12:10:00,32.77,32.78,32.73,32.77,46000.0,23.3224,23.3295,23.2939,23.3224,46000.0
2007-08-28 12:15:00,32.77,32.87,32.76,32.84,70800.0,23.3224,23.3936,23.3153,23.3722,70800.0
2007-08-28 12:20:00,32.83,32.84,32.71,32.75,42400.0,23.3651,23.3722,23.2797,23.3082,42400.0
2007-08-28 12:25:00,32.74,32.76,32.74,32.75,11000.0,23.301,23.3153,23.301,23.3082,11000.0
2007-08-28 12:30:00,32.76,32.85,32.76,32.85,22000.0,23.3153,23.3793,23.3153,23.3793,22000.0
2007-08-28 12:35:00,32.84,32.93,32.81,32.9,42600.0,23.3722,23.4363,23.3509,23.4149,42600.0
2007-08-28 12:40:00,32.87,32.89,32.83,32.89,13600.0,23.3936,23.4078,23.3651,23.4078,13600.0
2007-08-28 12:45:00,32.9,32.9,32.84,32.84,15000.0,23.4149,23.4149,23.3722,23.3722,15000.0
2007-08-28 12:50:00,32.84,32.93,32.83,32.91,29400.0,23.3722,23.4363,23.3651,23.422,29400.0
2007-08-28 12:55:00,32.91,32.99,32.88,32.95,86200.0,23.422,23.479,23.4007,23.4505,86200.0
2007-08-28 13:00:00,32.96,32.97,32.95,32.96,29800.0,23.4576,23.4647,23.4505,23.4576,29800.0
2007-08-28 13:05:00,32.96,32.98,32.93,32.96,43200.0,23.4576,23.4719,23.4363,23.4576,43200.0
2007-08-28 13:10:00,32.94,32.99,32.94,32.98,31000.0,23.4434,23.479,23.4434,23.4719,31000.0
2007-08-28 13:15:00,32.98,32.98,32.93,32.95,57200.0,23.4719,23.4719,23.4363,23.4505,57200.0
2007-08-28 13:20:00,32.95,32.97,32.94,32.96,19800.0,23.4505,23.4647,23.4434,23.4576,19800.0
2007-08-28 13:25:00,32.96,33.0,32.96,32.99,19000.0,23.4576,23.4861,23.4576,23.479,19000.0
2007-08-28 13:30:00,32.99,33.04,32.99,33.04,18400.0,23.479,23.5146,23.479,23.5146,18400.0
2007-08-28 13:35:00,33.02,33.1,33.01,33.09,65600.0,23.5003,23.5573,23.4932,23.5501,65600.0
2007-08-28 13:40:00,33.09,33.1,33.05,33.06,23800.0,23.5501,23.5573,23.5217,23.5288,23800.0
2007-08-28 13:45:00,33.06,33.12,33.06,33.12,35800.0,23.5288,23.5715,23.5288,23.5715,35800.0
2007-08-28 13:50:00,33.12,33.17,33.12,33.13,33600.0,23.5715,23.6071,23.5715,23.5786,33600.0
2007-08-28 13:55:00,33.13,33.2,33.13,33.2,35200.0,23.5786,23.6284,23.5786,23.6284,35200.0
2007-08-28 14:00:00,33.21,33.24,33.12,33.13,157000.0,23.6355,23.6569,23.5715,23.5786,157000.0
2007-08-28 14:05:00,33.12,33.18,33.07,33.11,109400.0,23.5715,23.6142,23.5359,23.5644,109400.0
2007-08-28 14:10:00,33.12,33.15,33.04,33.04,43800.0,23.5715,23.5928,23.5146,23.5146,43800.0
2007-08-28 14:15:00,33.05,33.1,33.03,33.03,41800.0,23.5217,23.5573,23.5074,23.5074,41800.0
2007-08-28 14:20:00,33.02,33.1,32.99,33.04,41800.0,23.5003,23.5573,23.479,23.5146,41800.0
2007-08-28 14:25:00,33.02,33.08,33.01,33.06,23600.0,23.5003,23.543,23.4932,23.5288,23600.0
2007-08-28 14:30:00,33.05,33.09,32.96,32.99,40000.0,23.5217,23.5501,23.4576,23.479,40000.0
2007-08-28 14:35:00,32.99,33.01,32.9,32.91,49800.0,23.479,23.4932,23.4149,23.422,49800.0
2007-08-28 14:40:00,32.91,32.92,32.81,32.87,58400.0,23.422,23.4292,23.3509,23.3936,58400.0
2007-08-28 14:45:00,32.87,32.89,32.85,32.85,18200.0,23.3936,23.4078,23.3793,23.3793,18200.0
2007-08-28 14:50:00,32.87,32.88,32.79,32.79,22200.0,23.3936,23.4007,23.3366,23.3366,22200.0
2007-08-28 14:55:00,32.79,32.87,32.75,32.87,46400.0,23.3366,23.3936,23.3082,23.3936,46400.0
2007-08-28 15:00:00,32.88,32.9,32.8,32.88,33000.0,23.4007,23.4149,23.3437,23.4007,33000.0
2007-08-28 15:05:00,32.89,32.89,32.82,32.87,31400.0,23.4078,23.4078,23.358,23.3936,31400.0
2007-08-28 15:10:00,32.85,32.9,32.81,32.88,33200.0,23.3793,23.4149,23.3509,23.4007,33200.0
2007-08-28 15:15:00,32.89,32.96,32.88,32.94,46800.0,23.4078,23.4576,23.4007,23.4434,46800.0
2007-08-28 15:20:00,32.91,32.94,32.87,32.88,28000.0,23.422,23.4434,23.3936,23.4007,28000.0
2007-08-28 15:25:00,32.87,32.88,32.82,32.85,47800.0,23.3936,23.4007,23.358,23.3793,47800.0
2007-08-28 15:30:00,32.83,32.92,32.82,32.91,93200.0,23.3651,23.4292,23.358,23.422,93200.0
2007-08-28 15:35:00,32.9,32.95,32.88,32.95,114600.0,23.4149,23.4505,23.4007,23.4505,114600.0
2007-08-28 15:40:00,32.94,32.97,32.88,32.96,112800.0,23.4434,23.4647,23.4007,23.4576,112800.0
2007-08-28 15:45:00,32.96,32.96,32.83,32.92,113200.0,23.4576,23.4576,23.3651,23.4292,113200.0
2007-08-28 15:50:00,32.93,32.93,32.81,32.85,115800.0,23.4363,23.4363,23.3509,23.3793,115800.0
2007-08-28 15:55:00,32.85,32.91,32.82,32.85,150200.0,23.3793,23.422,23.358,23.3793,150200.0
2007-08-29 09:30:00,33.13,33.22,33.04,33.16,45400.0,23.5786,23.6427,23.5146,23.6,45400.0
2007-08-29 09:35:00,33.21,33.21,32.99,33.08,30400.0,23.6355,23.6355,23.479,23.543,30400.0
2007-08-29 09:40:00,33.08,33.15,32.9,32.91,70400.0,23.543,23.5928,23.4149,23.422,70400.0
2007-08-29 09:45:00,32.93,33.05,32.91,33.05,33000.0,23.4363,23.5217,23.422,23.5217,33000.0
2007-08-29 09:50:00,33.05,33.11,32.98,32.99,60200.0,23.5217,23.5644,23.4719,23.479,60200.0
2007-08-29 09:55:00,32.99,33.01,32.88,32.91,58000.0,23.479,23.4932,23.4007,23.422,58000.0
2007-08-29 10:00:00,32.9,32.92,32.84,32.87,50400.0,23.4149,23.4292,23.3722,23.3936,50400.0
2007-08-29 10:05:00,32.88,32.88,32.81,32.85,50600.0,23.4007,23.4007,23.3509,23.3793,50600.0
2007-08-29 10:10:00,32.85,32.85,32.77,32.79,29600.0,23.3793,23.3793,23.3224,23.3366,29600.0
2007-08-29 10:15:00,32.8,32.87,32.79,32.79,26600.0,23.3437,23.3936,23.3366,23.3366,26600.0
2007-08-29 10:20:00,32.8,32.89,32.8,32.88,20600.0,23.3437,23.4078,23.3437,23.4007,20600.0
2007-08-29 10:25:00,32.87,32.87,32.82,32.84,27200.0,23.3936,23.3936,23.358,23.3722,27200.0
2007-08-29 10:30:00,32.85,33.07,32.84,32.98,107800.0,23.3793,23.5359,23.3722,23.4719,107800.0
2007-08-29 10:35:00,32.99,33.01,32.79,32.87,77200.0,23.479,23.4932,23.3366,23.3936,77200.0
2007-08-29 10:40:00,32.87,32.95,32.86,32.87,64200.0,23.3936,23.4505,23.3864,23.3936,64200.0
2007-08-29 10:45:00,32.87,32.91,32.83,32.88,82800.0,23.3936,23.422,23.3651,23.4007,82800.0
2007-08-29 10:50:00,32.88,32.99,32.78,32.99,104000.0,23.4007,23.479,23.3295,23.479,104000.0
2007-08-29 10:55:00,32.98,32.99,32.92,32.99,48200.0,23.4719,23.479,23.4292,23.479,48200.0
2007-08-29 11:00:00,32.99,33.1,32.98,33.08,74000.0,23.479,23.5573,23.4719,23.543,74000.0
2007-08-29 11:05:00,33.05,33.1,33.02,33.02,37600.0,23.5217,23.5573,23.5003,23.5003,37600.0
2007-08-29 11:10:00,33.02,33.04,32.98,33.04,29600.0,23.5003,23.5146,23.4719,23.5146,29600.0
2007-08-29 11:15:00,33.02,33.02,32.96,32.99,14000.0,23.5003,23.5003,23.4576,23.479,14000.0
2007-08-29 11:20:00,32.98,32.99,32.8,32.8,51400.0,23.4719,23.479,23.3437,23.3437,51400.0
2007-08-29 11:25:00,32.78,32.91,32.78,32.85,41800.0,23.3295,23.422,23.3295,23.3793,41800.0
2007-08-29 11:30:00,32.85,32.89,32.85,32.88,27600.0,23.3793,23.4078,23.3793,23.4007,27600.0
2007-08-29 11:35:00,32.88,33.04,32.88,33.02,35400.0,23.4007,23.5146,23.4007,23.5003,35400.0
2007-08-29 11:40:00,33.02,33.02,32.99,32.99,10200.0,23.5003,23.5003,23.479,23.479,10200.0
2007-08-29 11:45:00,32.99,33.12,32.99,33.09,21800.0,23.479,23.5715,23.479,23.5501,21800.0
2007-08-29 11:50:00,33.09,33.12,33.09,33.1,9200.0,23.5501,23.5715,23.5501,23.5573,9200.0
2007-08-29 11:55:00,33.1,33.13,33.09,33.1,23400.0,23.5573,23.5786,23.5501,23.5573,23400.0
2007-08-29 12:00:00,33.1,33.12,33.08,33.09,19000.0,23.5573,23.5715,23.543,23.5501,19000.0
2007-08-29 12:05:00,33.09,33.09,32.99,33.02,22400.0,23.5501,23.5501,23.479,23.5003,22400.0
2007-08-29 12:10:00,33.04,33.06,33.02,33.04,16200.0,23.5146,23.5288,23.5003,23.5146,16200.0
2007-08-29 12:15:00,33.03,33.06,33.01,33.05,51200.0,23.5074,23.5288,23.4932,23.5217,51200.0
2007-08-29 12:20:00,33.06,33.16,33.06,33.15,21800.0,23.5288,23.6,23.5288,23.5928,21800.0
2007-08-29 12:25:00,33.16,33.17,33.06,33.06,11000.0,23.6,23.6071,23.5288,23.5288,11000.0
2007-08-29 12:30:00,33.08,33.11,33.07,33.1,15200.0,23.543,23.5644,23.5359,23.5573,15200.0
2007-08-29 12:35:00,33.11,33.12,33.03,33.07,30800.0,23.5644,23.5715,23.5074,23.5359,30800.0
2007-08-29 12:40:00,33.06,33.11,33.03,33.03,24000.0,23.5288,23.5644,23.5074,23.5074,24000.0
2007-08-29 12:45:00,33.03,33.07,33.01,33.01,37600.0,23.5074,23.5359,23.4932,23.4932,37600.0
2007-08-29 12:50:00,33.02,33.02,32.94,32.97,24600.0,23.5003,23.5003,23.4434,23.4647,24600.0
2007-08-29 12:55:00,32.97,32.98,32.9,32.91,19000.0,23.4647,23.4719,23.4149,23.422,19000.0
2007-08-29 13:00:00,32.93,33.03,32.92,33.03,19400.0,23.4363,23.5074,23.4292,23.5074,19400.0
2007-08-29 13:05:00,33.03,33.09,33.02,33.05,16600.0,23.5074,23.5501,23.5003,23.5217,16600.0
2007-08-29 13:10:00,33.04,33.04,32.99,33.0,27800.0,23.5146,23.5146,23.479,23.4861,27800.0
2007-08-29 13:15:00,32.99,33.02,32.94,32.94,12600.0,23.479,23.5003,23.4434,23.4434,12600.0
2007-08-29 13:20:00,32.94,32.97,32.9,32.92,22600.0,23.4434,23.4647,23.4149,23.4292,22600.0
2007-08-29 13:25:00,32.94,32.94,32.88,32.9,12800.0,23.4434,23.4434,23.4007,23.4149,12800.0
2007-08-29 13:30:00,32.9,32.94,32.88,32.93,22200.0,23.4149,23.4434,23.4007,23.4363,22200.0
2007-08-29 13:35:00,32.93,33.02,32.92,32.99,17200.0,23.4363,23.5003,23.4292,23.479,17200.0
2007-08-29 13:40:00,32.99,33.02,32.98,32.99,22200.0,23.479,23.5003,23.4719,23.479,22200.0
2007-08-29 13:45:00,32.99,32.99,32.89,32.93,28000.0,23.479,23.479,23.4078,23.4363,28000.0
2007-08-29 13:50:00,32.91,33.0,32.91,32.99,20000.0,23.422,23.4861,23.422,23.479,20000.0
2007-08-29 13:55:00,32.99,33.04,32.99,33.02,22200.0,23.479,23.5146,23.479,23.5003,22200.0
2007-08-29 14:00:00,33.02,33.12,33.01,33.12,29000.0,23.5003,23.5715,23.4932,23.5715,29000.0
2007-08-29 14:05:00,33.11,33.18,33.11,33.17,21800.0,23.5644,23.6142,23.5644,23.6071,21800.0
2007-08-29 14:10:00,33.15,33.2,33.13,33.17,25000.0,23.5928,23.6284,23.5786,23.6071,25000.0
2007-08-29 14:15:00,33.19,33.21,33.09,33.1,19800.0,23.6213,23.6355,23.5501,23.5573,19800.0
2007-08-29 14:20:00,33.11,33.18,33.1,33.18,35000.0,23.5644,23.6142,23.5573,23.6142,35000.0
2007-08-29 14:25:00,33.18,33.18,33.09,33.12,14400.0,23.6142,23.6142,23.5501,23.5715,14400.0
2007-08-29 14:30:00,33.13,33.23,33.1,33.17,35200.0,23.5786,23.6498,23.5573,23.6071,35200.0
2007-08-29 14:35:00,33.18,33.24,33.17,33.2,30400.0,23.6142,23.6569,23.6071,23.6284,30400.0
2007-08-29 14:40:00,33.21,33.22,33.15,33.17,50600.0,23.6355,23.6427,23.5928,23.6071,50600.0
2007-08-29 14:45:00,33.16,33.17,33.13,33.15,19000.0,23.6,23.6071,23.5786,23.5928,19000.0
2007-08-29 14:50:00,33.13,33.17,33.12,33.15,33600.0,23.5786,23.6071,23.5715,23.5928,33600.0
2007-08-29 14:55:00,33.13,33.19,33.1,33.18,39800.0,23.5786,23.6213,23.5573,23.6142,39800.0
2007-08-29 15:00:00,33.17,33.31,33.16,33.31,53400.0,23.6071,23.7067,23.6,23.7067,53400.0
2007-08-29 15:05:00,33.29,33.34,33.25,33.33,36600.0,23.6925,23.7281,23.664,23.7209,36600.0
2007-08-29 15:10:00,33.32,33.47,33.31,33.46,58800.0,23.7138,23.8206,23.7067,23.8135,58800.0
2007-08-29 15:15:00,33.45,33.48,33.37,33.4,47400.0,23.8064,23.8277,23.7494,23.7708,47400.0
2007-08-29 15:20:00,33.4,33.4,33.26,33.29,53400.0,23.7708,23.7708,23.6711,23.6925,53400.0
2007-08-29 15:25:00,33.28,33.29,33.24,33.29,29200.0,23.6854,23.6925,23.6569,23.6925,29200.0
2007-08-29 15:30:00,33.3,33.45,33.3,33.44,43000.0,23.6996,23.8064,23.6996,23.7992,43000.0
2007-08-29 15:35:00,33.43,33.49,33.39,33.45,68200.0,23.7921,23.8348,23.7636,23.8064,68200.0
2007-08-29 15:40:00,33.45,33.46,33.33,33.34,69600.0,23.8064,23.8135,23.7209,23.7281,69600.0
2007-08-29 15:45:00,33.34,33.34,33.2,33.21,116600.0,23.7281,23.7281,23.6284,23.6355,116600.0
2007-08-29 15:50:00,33.21,33.27,33.2,33.26,130400.0,23.6355,23.6782,23.6284,23.6711,130400.0
2007-08-29 15:55:00,33.26,33.33,33.26,33.33,120000.0,23.6711,23.7209,23.6711,23.7209,120000.0
2007-08-30 09:30:00,33.36,33.36,33.05,33.13,98800.0,23.7423,23.7423,23.5217,23.5786,98800.0
2007-08-30 09:35:00,33.16,33.44,33.15,33.44,83800.0,23.6,23.7992,23.5928,23.7992,83800.0
2007-08-30 09:40:00,33.44,33.49,33.33,33.46,96000.0,23.7992,23.8348,23.7209,23.8135,96000.0
2007-08-30 09:45:00,33.47,33.62,33.42,33.59,83800.0,23.8206,23.9273,23.785,23.906,83800.0
2007-08-30 09:50:00,33.58,33.84,33.58,33.73,93000.0,23.8989,24.0839,23.8989,24.0056,93000.0
2007-08-30 09:55:00,33.74,33.77,33.64,33.68,46200.0,24.0127,24.0341,23.9416,23.97,46200.0
2007-08-30 10:00:00,33.66,33.69,33.55,33.58,44600.0,23.9558,23.9772,23.8775,23.8989,44600.0
2007-08-30 10:05:00,33.58,33.77,33.58,33.69,41600.0,23.8989,24.0341,23.8989,23.9772,41600.0
2007-08-30 10:10:00,33.67,33.71,33.55,33.63,55200.0,23.9629,23.9914,23.8775,23.9345,55200.0
2007-08-30 10:15:00,33.64,33.71,33.6,33.69,84400.0,23.9416,23.9914,23.9131,23.9772,84400.0
2007-08-30 10:20:00,33.7,33.75,33.68,33.72,174200.0,23.9843,24.0199,23.97,23.9985,174200.0
2007-08-30 10:25:00,33.71,33.82,33.68,33.8,99200.0,23.9914,24.0697,23.97,24.0554,99200.0
2007-08-30 10:30:00,33.79,33.94,33.77,33.87,169600.0,24.0483,24.1551,24.0341,24.1053,169600.0
2007-08-30 10:35:00,33.87,33.87,33.56,33.56,154400.0,24.1053,24.1053,23.8846,23.8846,154400.0
2007-08-30 10:40:00,33.55,33.68,33.55,33.67,53800.0,23.8775,23.97,23.8775,23.9629,53800.0
2007-08-30 10:45:00,33.68,33.8,33.33,33.62,263000.0,23.97,24.0554,23.7209,23.9273,263000.0
2007-08-30 10:50:00,33.62,33.77,33.61,33.72,89200.0,23.9273,24.0341,23.9202,23.9985,89200.0
2007-08-30 10:55:00,33.71,33.84,33.69,33.84,80600.0,23.9914,24.0839,23.9772,24.0839,80600.0
2007-08-30 11:00:00,33.84,33.94,33.8,33.9,63000.0,24.0839,24.1551,24.0554,24.1266,63000.0
2007-08-30 11:05:00,33.9,33.9,33.79,33.81,39600.0,24.1266,24.1266,24.0483,24.0626,39600.0
2007-08-30 11:10:00,33.8,33.9,33.79,33.89,38800.0,24.0554,24.1266,24.0483,24.1195,38800.0
2007-08-30 11:15:00,33.89,33.91,33.79,33.91,34000.0,24.1195,24.1337,24.0483,24.1337,34000.0
2007-08-30 11:20:00,33.88,33.92,33.87,33.91,24400.0,24.1124,24.1409,24.1053,24.1337,24400.0
2007-08-30 11:25:00,33.91,33.91,33.88,33.89,34400.0,24.1337,24.1337,24.1124,24.1195,34400.0
2007-08-30 11:30:00,33.9,33.91,33.83,33.88,22800.0,24.1266,24.1337,24.0768,24.1124,22800.0
2007-08-30 11:35:00,33.88,33.96,33.86,33.94,32000.0,24.1124,24.1693,24.0981,24.1551,32000.0
2007-08-30 11:40:00,33.94,33.99,33.92,33.97,28400.0,24.1551,24.1907,24.1409,24.1764,28400.0
2007-08-30 11:45:00,33.97,33.97,33.92,33.95,19800.0,24.1764,24.1764,24.1409,24.1622,19800.0
2007-08-30 11:50:00,33.95,33.96,33.88,33.88,17800.0,24.1622,24.1693,24.1124,24.1124,17800.0
2007-08-30 11:55:00,33.89,33.89,33.85,33.87,23400.0,24.1195,24.1195,24.091,24.1053,23400.0
2007-08-30 12:00:00,33.87,33.87,33.75,33.77,43200.0,24.1053,24.1053,24.0199,24.0341,43200.0
2007-08-30 12:05:00,33.77,33.77,33.7,33.71,17000.0,24.0341,24.0341,23.9843,23.9914,17000.0
2007-08-30 12:10:00,33.69,33.71,33.65,33.65,37800.0,23.9772,23.9914,23.9487,23.9487,37800.0
2007-08-30 12:15:00,33.63,33.72,33.61,33.62,48200.0,23.9345,23.9985,23.9202,23.9273,48200.0
2007-08-30 12:20:00,33.61,33.74,33.51,33.68,60400.0,23.9202,24.0127,23.8491,23.97,60400.0
2007-08-30 12:25:00,33.68,33.71,33.62,33.62,50400.0,23.97,23.9914,23.9273,23.9273,50400.0
2007-08-30 12:30:00,33.6,33.76,33.6,33.74,28200.0,23.9131,24.027,23.9131,24.0127,28200.0
2007-08-30 12:35:00,33.76,33.82,33.75,33.77,25200.0,24.027,24.0697,24.0199,24.0341,25200.0
2007-08-30 12:40:00,33.77,33.77,33.71,33.73,22400.0,24.0341,24.0341,23.9914,24.0056,22400.0
2007-08-30 12:45:00,33.76,33.79,33.75,33.75,12200.0,24.027,24.0483,24.0199,24.0199,12200.0
2007-08-30 12:50:00,33.77,33.77,33.72,33.72,20000.0,24.0341,24.0341,23.9985,23.9985,20000.0
2007-08-30 12:55:00,33.73,33.77,33.73,33.74,14800.0,24.0056,24.0341,24.0056,24.0127,14800.0
2007-08-30 13:00:00,33.74,33.77,33.71,33.73,30200.0,24.0127,24.0341,23.9914,24.0056,30200.0
2007-08-30 13:05:00,33.73,33.74,33.65,33.68,65200.0,24.0056,24.0127,23.9487,23.97,65200.0
2007-08-30 13:10:00,33.68,33.71,33.63,33.67,49400.0,23.97,23.9914,23.9345,23.9629,49400.0
2007-08-30 13:15:00,33.69,33.74,33.67,33.68,19200.0,23.9772,24.0127,23.9629,23.97,19200.0
2007-08-30 13:20:00,33.68,33.69,33.66,33.66,6400.0,23.97,23.9772,23.9558,23.9558,6400.0
2007-08-30 13:25:00,33.65,33.66,33.53,33.59,44000.0,23.9487,23.9558,23.8633,23.906,44000.0
2007-08-30 13:30:00,33.58,33.58,33.48,33.49,22000.0,23.8989,23.8989,23.8277,23.8348,22000.0
2007-08-30 13:35:00,33.49,33.57,33.49,33.56,19600.0,23.8348,23.8918,23.8348,23.8846,19600.0
2007-08-30 13:40:00,33.56,33.56,33.51,33.53,33200.0,23.8846,23.8846,23.8491,23.8633,33200.0
2007-08-30 13:45:00,33.51,33.54,33.5,33.51,44600.0,23.8491,23.8704,23.8419,23.8491,44600.0
2007-08-30 13:50:00,33.51,33.51,33.43,33.43,28400.0,23.8491,23.8491,23.7921,23.7921,28400.0
2007-08-30 13:55:00,33.46,33.51,33.43,33.5,157600.0,23.8135,23.8491,23.7921,23.8419,157600.0
2007-08-30 14:00:00,33.5,33.52,33.46,33.48,53400.0,23.8419,23.8562,23.8135,23.8277,53400.0
2007-08-30 14:05:00,33.48,33.49,33.42,33.43,27800.0,23.8277,23.8348,23.785,23.7921,27800.0
2007-08-30 14:10:00,33.42,33.49,33.41,33.47,33200.0,23.785,23.8348,23.7779,23.8206,33200.0
2007-08-30 14:15:00,33.46,33.52,33.41,33.42,26400.0,23.8135,23.8562,23.7779,23.785,26400.0
2007-08-30 14:20:00,33.42,33.45,33.41,33.44,14800.0,23.785,23.8064,23.7779,23.7992,14800.0
2007-08-30 14:25:00,33.44,33.45,33.37,33.37,18600.0,23.7992,23.8064,23.7494,23.7494,18600.0
2007-08-30 14:30:00,33.36,33.38,33.32,33.34,43800.0,23.7423,23.7565,23.7138,23.7281,43800.0
2007-08-30 14:35:00,33.34,33.43,33.33,33.38,41400.0,23.7281,23.7921,23.7209,23.7565,41400.0
2007-08-30 14:40:00,33.38,33.41,33.3,33.3,38600.0,23.7565,23.7779,23.6996,23.6996,38600.0
2007-08-30 14:45:00,33.29,33.33,33.22,33.24,35200.0,23.6925,23.7209,23.6427,23.6569,35200.0
2007-08-30 14:50:00,33.24,33.3,33.2,33.27,38200.0,23.6569,23.6996,23.6284,23.6782,38200.0
2007-08-30 14:55:00,33.26,33.31,33.21,33.23,30200.0,23.6711,23.7067,23.6355,23.6498,30200.0
2007-08-30 15:00:00,33.22,33.37,33.22,33.35,58200.0,23.6427,23.7494,23.6427,23.7352,58200.0
2007-08-30 15:05:00,33.35,33.42,33.29,33.41,58200.0,23.7352,23.785,23.6925,23.7779,58200.0
2007-08-30 15:10:00,33.41,33.44,33.36,33.37,58000.0,23.7779,23.7992,23.7423,23.7494,58000.0
2007-08-30 15:15:00,33.38,33.41,33.37,33.39,27000.0,23.7565,23.7779,23.7494,23.7636,27000.0
2007-08-30 15:20:00,33.4,33.5,33.38,33.45,41600.0,23.7708,23.8419,23.7565,23.8064,41600.0
2007-08-30 15:25:00,33.45,33.48,33.39,33.42,46600.0,23.8064,23.8277,23.7636,23.785,46600.0
2007-08-30 15:30:00,33.42,33.48,33.42,33.44,49400.0,23.785,23.8277,23.785,23.7992,49400.0
2007-08-30 15:35:00,33.44,33.45,33.32,33.33,57000.0,23.7992,23.8064,23.7138,23.7209,57000.0
2007-08-30 15:40:00,33.33,33.41,33.29,33.35,68200.0,23.7209,23.7779,23.6925,23.7352,68200.0
2007-08-30 15:45:00,33.35,33.42,33.33,33.37,97600.0,23.7352,23.785,23.7209,23.7494,97600.0
2007-08-30 15:50:00,33.35,33.45,33.35,33.42,66000.0,23.7352,23.8064,23.7352,23.785,66000.0
2007-08-30 15:55:00,33.41,33.44,33.38,33.42,70400.0,23.7779,23.7992,23.7565,23.785,70400.0
2007-08-31 09:30:00,33.71,33.9,33.71,33.83,67600.0,23.9914,24.1266,23.9914,24.0768,67600.0
2007-08-31 09:35:00,33.83,34.08,33.83,34.0,88800.0,24.0768,24.2547,24.0768,24.1978,88800.0
2007-08-31 09:40:00,34.02,34.12,33.97,34.06,97800.0,24.212,24.2832,24.1764,24.2405,97800.0
2007-08-31 09:45:00,34.0,34.1,33.97,34.04,77600.0,24.1978,24.269,24.1764,24.2263,77600.0
2007-08-31 09:50:00,34.03,34.22,34.03,34.07,70800.0,24.2191,24.3544,24.2191,24.2476,70800.0
2007-08-31 09:55:00,34.08,34.08,33.92,33.96,65800.0,24.2547,24.2547,24.1409,24.1693,65800.0
2007-08-31 10:00:00,33.95,34.02,33.76,33.82,151400.0,24.1622,24.212,24.027,24.0697,151400.0
2007-08-31 10:05:00,33.8,33.97,33.78,33.92,90200.0,24.0554,24.1764,24.0412,24.1409,90200.0
2007-08-31 10:10:00,33.91,33.99,33.77,33.83,72400.0,24.1337,24.1907,24.0341,24.0768,72400.0
2007-08-31 10:15:00,33.8,33.91,33.76,33.88,47200.0,24.0554,24.1337,24.027,24.1124,47200.0
2007-08-31 10:20:00,33.91,33.99,33.89,33.97,71000.0,24.1337,24.1907,24.1195,24.1764,71000.0
2007-08-31 10:25:00,33.98,34.02,33.93,34.0,55600.0,24.1836,24.212,24.148,24.1978,55600.0
2007-08-31 10:30:00,34.0,34.06,33.96,34.02,55200.0,24.1978,24.2405,24.1693,24.212,55200.0
2007-08-31 10:35:00,34.05,34.1,34.02,34.06,30000.0,24.2334,24.269,24.212,24.2405,30000.0
2007-08-31 10:40:00,34.07,34.08,34.01,34.04,28000.0,24.2476,24.2547,24.2049,24.2263,28000.0
2007-08-31 10:45:00,34.03,34.06,34.0,34.03,28600.0,24.2191,24.2405,24.1978,24.2191,28600.0
2007-08-31 10:50:00,34.04,34.09,34.02,34.08,31200.0,24.2263,24.2618,24.212,24.2547,31200.0
2007-08-31 10:55:00,34.08,34.08,34.04,34.06,37400.0,24.2547,24.2547,24.2263,24.2405,37400.0
2007-08-31 11:00:00,34.06,34.11,34.04,34.08,60600.0,24.2405,24.2761,24.2263,24.2547,60600.0
2007-08-31 11:05:00,34.08,34.1,33.85,33.89,70400.0,24.2547,24.269,24.091,24.1195,70400.0
2007-08-31 11:10:00,33.88,33.97,33.85,33.94,44400.0,24.1124,24.1764,24.091,24.1551,44400.0
2007-08-31 11:15:00,33.96,33.96,33.79,33.91,40400.0,24.1693,24.1693,24.0483,24.1337,40400.0
2007-08-31 11:20:00,33.92,33.95,33.82,33.93,61000.0,24.1409,24.1622,24.0697,24.148,61000.0
2007-08-31 11:25:00,33.93,33.98,33.9,33.96,28400.0,24.148,24.1836,24.1266,24.1693,28400.0
2007-08-31 11:30:00,33.97,34.01,33.94,33.99,36400.0,24.1764,24.2049,24.1551,24.1907,36400.0
2007-08-31 11:35:00,34.0,34.03,33.98,34.03,23000.0,24.1978,24.2191,24.1836,24.2191,23000.0
2007-08-31 11:40:00,34.05,34.12,34.02,34.06,29200.0,24.2334,24.2832,24.212,24.2405,29200.0
2007-08-31 11:45:00,34.06,34.06,33.98,34.04,31000.0,24.2405,24.2405,24.1836,24.2263,31000.0
2007-08-31 11:50:00,34.04,34.04,33.94,33.98,47200.0,24.2263,24.2263,24.1551,24.1836,47200.0
2007-08-31 11:55:00,33.97,33.98,33.92,33.95,91000.0,24.1764,24.1836,24.1409,24.1622,91000.0
2007-08-31 12:00:00,33.95,34.0,33.92,33.93,23000.0,24.1622,24.1978,24.1409,24.148,23000.0
2007-08-31 12:05:00,33.95,33.96,33.86,33.87,38000.0,24.1622,24.1693,24.0981,24.1053,38000.0
2007-08-31 12:10:00,33.88,33.9,33.85,33.88,14200.0,24.1124,24.1266,24.091,24.1124,14200.0
2007-08-31 12:15:00,33.88,33.98,33.88,33.98,35000.0,24.1124,24.1836,24.1124,24.1836,35000.0
2007-08-31 12:20:00,33.97,34.05,33.96,34.02,36400.0,24.1764,24.2334,24.1693,24.212,36400.0
2007-08-31 12:25:00,34.04,34.05,33.99,34.01,22200.0,24.2263,24.2334,24.1907,24.2049,22200.0
2007-08-31 12:30:00,34.01,34.1,34.0,34.08,21600.0,24.2049,24.269,24.1978,24.2547,21600.0
2007-08-31 12:35:00,34.08,34.1,34.06,34.1,20200.0,24.2547,24.269,24.2405,24.269,20200.0
2007-08-31 12:40:00,34.1,34.12,34.09,34.12,37200.0,24.269,24.2832,24.2618,24.2832,37200.0
2007-08-31 12:45:00,34.1,34.11,34.02,34.04,52400.0,24.269,24.2761,24.212,24.2263,52400.0
2007-08-31 12:50:00,34.04,34.05,34.02,34.05,21200.0,24.2263,24.2334,24.212,24.2334,21200.0
2007-08-31 12:55:00,34.05,34.08,34.02,34.03,20800.0,24.2334,24.2547,24.212,24.2191,20800.0
2007-08-31 13:00:00,34.04,34.07,33.99,34.04,28600.0,24.2263,24.2476,24.1907,24.2263,28600.0
2007-08-31 13:05:00,34.02,34.02,33.96,33.98,23800.0,24.212,24.212,24.1693,24.1836,23800.0
2007-08-31 13:10:00,33.98,34.02,33.96,34.01,25000.0,24.1836,24.212,24.1693,24.2049,25000.0
2007-08-31 13:15:00,34.01,34.01,33.98,33.98,12600.0,24.2049,24.2049,24.1836,24.1836,12600.0
2007-08-31 13:20:00,33.95,33.99,33.94,33.95,19600.0,24.1622,24.1907,24.1551,24.1622,19600.0
2007-08-31 13:25:00,33.95,33.97,33.94,33.97,11400.0,24.1622,24.1764,24.1551,24.1764,11400.0
2007-08-31 13:30:00,33.96,33.96,33.88,33.88,24800.0,24.1693,24.1693,24.1124,24.1124,24800.0
2007-08-31 13:35:00,33.88,33.91,33.86,33.87,21600.0,24.1124,24.1337,24.0981,24.1053,21600.0
2007-08-31 13:40:00,33.86,33.86,33.82,33.82,25000.0,24.0981,24.0981,24.0697,24.0697,25000.0
2007-08-31 13:45:00,33.82,33.83,33.79,33.8,29400.0,24.0697,24.0768,24.0483,24.0554,29400.0
2007-08-31 13:50:00,33.81,33.85,33.79,33.85,17800.0,24.0626,24.091,24.0483,24.091,17800.0
2007-08-31 13:55:00,33.85,33.88,33.85,33.87,14400.0,24.091,24.1124,24.091,24.1053,14400.0
2007-08-31 14:00:00,33.87,33.89,33.85,33.85,10800.0,24.1053,24.1195,24.091,24.091,10800.0
2007-08-31 14:05:00,33.85,33.85,33.82,33.85,17000.0,24.091,24.091,24.0697,24.091,17000.0
2007-08-31 14:10:00,33.85,33.87,33.77,33.79,13000.0,24.091,24.1053,24.0341,24.0483,13000.0
2007-08-31 14:15:00,33.79,33.87,33.78,33.86,31400.0,24.0483,24.1053,24.0412,24.0981,31400.0
2007-08-31 14:20:00,33.85,33.86,33.74,33.74,25400.0,24.091,24.0981,24.0127,24.0127,25400.0
2007-08-31 14:25:00,33.75,33.83,33.73,33.81,40400.0,24.0199,24.0768,24.0056,24.0626,40400.0
2007-08-31 14:30:00,33.81,33.86,33.81,33.84,23400.0,24.0626,24.0981,24.0626,24.0839,23400.0
2007-08-31 14:35:00,33.85,33.91,33.82,33.88,27800.0,24.091,24.1337,24.0697,24.1124,27800.0
2007-08-31 14:40:00,33.88,33.94,33.88,33.93,16600.0,24.1124,24.1551,24.1124,24.148,16600.0
2007-08-31 14:45:00,33.93,33.94,33.91,33.92,23400.0,24.148,24.1551,24.1337,24.1409,23400.0
2007-08-31 14:50:00,33.92,33.94,33.9,33.93,25200.0,24.1409,24.1551,24.1266,24.148,25200.0
2007-08-31 14:55:00,33.92,33.92,33.86,33.87,15400.0,24.1409,24.1409,24.0981,24.1053,15400.0
2007-08-31 15:00:00,33.88,33.94,33.87,33.94,25200.0,24.1124,24.1551,24.1053,24.1551,25200.0
2007-08-31 15:05:00,33.94,33.94,33.9,33.9,29000.0,24.1551,24.1551,24.1266,24.1266,29000.0
2007-08-31 15:10:00,33.9,33.94,33.89,33.9,27600.0,24.1266,24.1551,24.1195,24.1266,27600.0
2007-08-31 15:15:00,33.91,33.94,33.86,33.86,30200.0,24.1337,24.1551,24.0981,24.0981,30200.0
2007-08-31 15:20:00,33.85,33.85,33.77,33.79,49200.0,24.091,24.091,24.0341,24.0483,49200.0
2007-08-31 15:25:00,33.82,33.85,33.8,33.81,33800.0,24.0697,24.091,24.0554,24.0626,33800.0
2007-08-31 15:30:00,33.81,33.93,33.81,33.93,43600.0,24.0626,24.148,24.0626,24.148,43600.0
2007-08-31 15:35:00,33.93,34.01,33.92,33.94,65600.0,24.148,24.2049,24.1409,24.1551,65600.0
2007-08-31 15:40:00,33.94,33.95,33.87,33.91,41400.0,24.1551,24.1622,24.1053,24.1337,41400.0
2007-08-31 15:45:00,33.91,33.91,33.82,33.82,53400.0,24.1337,24.1337,24.0697,24.0697,53400.0
2007-08-31 15:50:00,33.82,33.82,33.67,33.7,90000.0,24.0697,24.0697,23.9629,23.9843,90000.0
2007-08-31 15:55:00,33.7,33.73,33.63,33.63,118000.0,23.9843,24.0056,23.9345,23.9345,118000.0
2007-09-04 09:30:00,33.68,33.68,33.43,33.59,98800.0,23.97,23.97,23.7921,23.906,98800.0
2007-09-04 09:35:00,33.56,33.77,33.49,33.77,56000.0,23.8846,24.0341,23.8348,24.0341,56000.0
2007-09-04 09:40:00,33.78,34.1,33.76,33.93,114600.0,24.0412,24.269,24.027,24.148,114600.0
2007-09-04 09:45:00,33.92,34.09,33.92,34.05,47400.0,24.1409,24.2618,24.1409,24.2334,47400.0
2007-09-04 09:50:00,34.05,34.13,34.02,34.04,57000.0,24.2334,24.2903,24.212,24.2263,57000.0
2007-09-04 09:55:00,34.04,34.07,34.01,34.04,49400.0,24.2263,24.2476,24.2049,24.2263,49400.0
2007-09-04 10:00:00,34.05,34.16,34.02,34.16,60000.0,24.2334,24.3117,24.212,24.3117,60000.0
2007-09-04 10:05:00,34.17,34.3,34.15,34.26,45400.0,24.3188,24.4113,24.3045,24.3828,45400.0
2007-09-04 10:10:00,34.26,34.32,34.25,34.31,30000.0,24.3828,24.4255,24.3757,24.4184,30000.0
2007-09-04 10:15:00,34.31,34.34,34.29,34.31,45400.0,24.4184,24.4398,24.4042,24.4184,45400.0
2007-09-04 10:20:00,34.33,34.45,34.32,34.37,66600.0,24.4326,24.5181,24.4255,24.4611,66600.0
2007-09-04 10:25:00,34.38,34.46,34.36,34.44,60600.0,24.4682,24.5252,24.454,24.5109,60600.0
2007-09-04 10:30:00,34.44,34.46,34.4,34.42,30400.0,24.5109,24.5252,24.4825,24.4967,30400.0
2007-09-04 10:35:00,34.42,34.48,34.41,34.44,62000.0,24.4967,24.5394,24.4896,24.5109,62000.0
2007-09-04 10:40:00,34.45,34.49,34.44,34.49,71600.0,24.5181,24.5465,24.5109,24.5465,71600.0
2007-09-04 10:45:00,34.49,34.58,34.48,34.55,78600.0,24.5465,24.6106,24.5394,24.5892,78600.0
2007-09-04 10:50:00,34.55,34.58,34.52,34.54,30200.0,24.5892,24.6106,24.5679,24.5821,30200.0
2007-09-04 10:55:00,34.54,34.54,34.49,34.52,23000.0,24.5821,24.5821,24.5465,24.5679,23000.0
2007-09-04 11:00:00,34.52,34.55,34.49,34.51,22200.0,24.5679,24.5892,24.5465,24.5608,22200.0
2007-09-04 11:05:00,34.52,34.54,34.48,34.49,25600.0,24.5679,24.5821,24.5394,24.5465,25600.0
2007-09-04 11:10:00,34.49,34.55,34.46,34.52,36000.0,24.5465,24.5892,24.5252,24.5679,36000.0
2007-09-04 11:15:00,34.54,34.62,34.54,34.57,56800.0,24.5821,24.639,24.5821,24.6035,56800.0
2007-09-04 11:20:00,34.57,34.58,34.49,34.55,59200.0,24.6035,24.6106,24.5465,24.5892,59200.0
2007-09-04 11:25:00,34.54,34.55,34.45,34.47,46200.0,24.5821,24.5892,24.5181,24.5323,46200.0
2007-09-04 11:30:00,34.48,34.49,34.41,34.43,36600.0,24.5394,24.5465,24.4896,24.5038,36600.0
2007-09-04 11:35:00,34.44,34.48,34.42,34.45,24400.0,24.5109,24.5394,24.4967,24.5181,24400.0
2007-09-04 11:40:00,34.46,34.47,34.41,34.43,42200.0,24.5252,24.5323,24.4896,24.5038,42200.0
2007-09-04 11:45:00,34.42,34.47,34.42,34.45,56200.0,24.4967,24.5323,24.4967,24.5181,56200.0
2007-09-04 11:50:00,34.45,34.52,34.44,34.5,61800.0,24.5181,24.5679,24.5109,24.5536,61800.0
2007-09-04 11:55:00,34.49,34.49,34.4,34.42,23000.0,24.5465,24.5465,24.4825,24.4967,23000.0
2007-09-04 12:00:00,34.41,34.43,34.33,34.33,40400.0,24.4896,24.5038,24.4326,24.4326,40400.0
2007-09-04 12:05:00,34.33,34.34,34.3,34.3,51400.0,24.4326,24.4398,24.4113,24.4113,51400.0
2007-09-04 12:10:00,34.3,34.35,34.3,34.35,27600.0,24.4113,24.4469,24.4113,24.4469,27600.0
2007-09-04 12:15:00,34.35,34.36,34.32,34.35,25800.0,24.4469,24.454,24.4255,24.4469,25800.0
2007-09-04 12:20:00,34.37,34.39,34.35,34.38,19800.0,24.4611,24.4753,24.4469,24.4682,19800.0
2007-09-04 12:25:00,34.38,34.42,34.37,34.39,23000.0,24.4682,24.4967,24.4611,24.4753,23000.0
2007-09-04 12:30:00,34.38,34.46,34.38,34.43,23200.0,24.4682,24.5252,24.4682,24.5038,23200.0
2007-09-04 12:35:00,34.43,34.47,34.41,34.43,32200.0,24.5038,24.5323,24.4896,24.5038,32200.0
2007-09-04 12:40:00,34.43,34.45,34.42,34.43,13600.0,24.5038,24.5181,24.4967,24.5038,13600.0
2007-09-04 12:45:00,34.43,34.45,34.4,34.41,30400.0,24.5038,24.5181,24.4825,24.4896,30400.0
2007-09-04 12:50:00,34.42,34.44,34.35,34.35,31400.0,24.4967,24.5109,24.4469,24.4469,31400.0
2007-09-04 12:55:00,34.35,34.38,34.3,34.32,87800.0,24.4469,24.4682,24.4113,24.4255,87800.0
2007-09-04 13:00:00,34.33,34.33,34.29,34.31,21600.0,24.4326,24.4326,24.4042,24.4184,21600.0
2007-09-04 13:05:00,34.32,34.33,34.3,34.33,26000.0,24.4255,24.4326,24.4113,24.4326,26000.0
2007-09-04 13:10:00,34.33,34.44,34.32,34.41,74800.0,24.4326,24.5109,24.4255,24.4896,74800.0
2007-09-04 13:15:00,34.41,34.43,34.34,34.34,24000.0,24.4896,24.5038,24.4398,24.4398,24000.0
2007-09-04 13:20:00,34.35,34.43,34.35,34.42,18400.0,24.4469,24.5038,24.4469,24.4967,18400.0
2007-09-04 13:25:00,34.41,34.43,34.34,34.37,34200.0,24.4896,24.5038,24.4398,24.4611,34200.0
2007-09-04 13:30:00,34.35,34.38,34.34,34.36,21000.0,24.4469,24.4682,24.4398,24.454,21000.0
2007-09-04 13:35:00,34.35,34.35,34.31,34.33,22400.0,24.4469,24.4469,24.4184,24.4326,22400.0
2007-09-04 13:40:00,34.31,34.34,34.31,34.33,17800.0,24.4184,24.4398,24.4184,24.4326,17800.0
2007-09-04 13:45:00,34.33,34.47,34.32,34.43,46800.0,24.4326,24.5323,24.4255,24.5038,46800.0
2007-09-04 13:50:00,34.43,34.47,34.41,34.45,45200.0,24.5038,24.5323,24.4896,24.5181,45200.0
2007-09-04 13:55:00,34.46,34.49,34.44,34.49,57800.0,24.5252,24.5465,24.5109,24.5465,57800.0
2007-09-04 14:00:00,34.49,34.49,34.42,34.46,43000.0,24.5465,24.5465,24.4967,24.5252,43000.0
2007-09-04 14:05:00,34.44,34.52,34.44,34.49,53400.0,24.5109,24.5679,24.5109,24.5465,53400.0
2007-09-04 14:10:00,34.51,34.62,34.49,34.61,54800.0,24.5608,24.639,24.5465,24.6319,54800.0
2007-09-04 14:15:00,34.61,34.63,34.53,34.58,111000.0,24.6319,24.6462,24.575,24.6106,111000.0
2007-09-04 14:20:00,34.58,34.64,34.57,34.62,39800.0,24.6106,24.6533,24.6035,24.639,39800.0
2007-09-04 14:25:00,34.63,34.65,34.57,34.62,35400.0,24.6462,24.6604,24.6035,24.639,35400.0
2007-09-04 14:30:00,34.61,34.67,34.6,34.6,29800.0,24.6319,24.6746,24.6248,24.6248,29800.0
2007-09-04 14:35:00,34.62,34.68,34.62,34.67,28400.0,24.639,24.6817,24.639,24.6746,28400.0
2007-09-04 14:40:00,34.67,34.72,34.65,34.72,35200.0,24.6746,24.7102,24.6604,24.7102,35200.0
2007-09-04 14:45:00,34.72,34.74,34.71,34.72,38800.0,24.7102,24.7244,24.7031,24.7102,38800.0
2007-09-04 14:50:00,34.71,34.73,34.71,34.73,22800.0,24.7031,24.7173,24.7031,24.7173,22800.0
2007-09-04 14:55:00,34.74,34.74,34.71,34.71,21200.0,24.7244,24.7244,24.7031,24.7031,21200.0
2007-09-04 15:00:00,34.73,34.74,34.72,34.73,89000.0,24.7173,24.7244,24.7102,24.7173,89000.0
2007-09-04 15:05:00,34.74,34.81,34.74,34.76,75000.0,24.7244,24.7743,24.7244,24.7387,75000.0
2007-09-04 15:10:00,34.76,34.76,34.73,34.74,46000.0,24.7387,24.7387,24.7173,24.7244,46000.0
2007-09-04 15:15:00,34.74,34.8,34.74,34.79,41000.0,24.7244,24.7671,24.7244,24.76,41000.0
2007-09-04 15:20:00,34.79,34.82,34.77,34.81,102200.0,24.76,24.7814,24.7458,24.7743,102200.0
2007-09-04 15:25:00,34.81,34.88,34.81,34.87,70600.0,24.7743,24.8241,24.7743,24.817,70600.0
2007-09-04 15:30:00,34.87,34.93,34.86,34.93,104600.0,24.817,24.8597,24.8098,24.8597,104600.0
2007-09-04 15:35:00,34.92,34.92,34.83,34.85,60800.0,24.8525,24.8525,24.7885,24.8027,60800.0
2007-09-04 15:40:00,34.85,34.86,34.68,34.68,78600.0,24.8027,24.8098,24.6817,24.6817,78600.0
2007-09-04 15:45:00,34.69,34.71,34.67,34.67,92200.0,24.6889,24.7031,24.6746,24.6746,92200.0
2007-09-04 15:50:00,34.67,34.69,34.58,34.58,110400.0,24.6746,24.6889,24.6106,24.6106,110400.0
2007-09-04 15:55:00,34.58,34.64,34.55,34.6,143600.0,24.6106,24.6533,24.5892,24.6248,143600.0
2007-09-05 09:30:00,34.56,34.95,34.53,34.93,123600.0,24.5963,24.8739,24.575,24.8597,123600.0
2007-09-05 09:35:00,34.95,34.95,34.77,34.86,190400.0,24.8739,24.8739,24.7458,24.8098,190400.0
2007-09-05 09:40:00,34.85,34.91,34.7,34.77,111600.0,24.8027,24.8454,24.696,24.7458,111600.0
2007-09-05 09:45:00,34.76,35.08,34.72,35.01,167000.0,24.7387,24.9664,24.7102,24.9166,167000.0
2007-09-05 09:50:00,34.99,35.08,34.97,35.02,111600.0,24.9024,24.9664,24.8881,24.9237,111600.0
2007-09-05 09:55:00,35.02,35.07,34.95,34.97,123800.0,24.9237,24.9593,24.8739,24.8881,123800.0
2007-09-05 10:00:00,34.96,34.96,34.72,34.81,166200.0,24.881,24.881,24.7102,24.7743,166200.0
2007-09-05 10:05:00,34.82,34.94,34.8,34.9,110000.0,24.7814,24.8668,24.7671,24.8383,110000.0
2007-09-05 10:10:00,34.91,34.91,34.79,34.8,85600.0,24.8454,24.8454,24.76,24.7671,85600.0
2007-09-05 10:15:00,34.78,34.87,34.7,34.87,56400.0,24.7529,24.817,24.696,24.817,56400.0
2007-09-05 10:20:00,34.87,34.89,34.72,34.78,70600.0,24.817,24.8312,24.7102,24.7529,70600.0
2007-09-05 10:25:00,34.79,34.88,34.78,34.82,49800.0,24.76,24.8241,24.7529,24.7814,49800.0
2007-09-05 10:30:00,34.84,34.84,34.77,34.79,58400.0,24.7956,24.7956,24.7458,24.76,58400.0
2007-09-05 10:35:00,34.78,34.78,34.72,34.74,68600.0,24.7529,24.7529,24.7102,24.7244,68600.0
2007-09-05 10:40:00,34.73,34.8,34.72,34.8,58800.0,24.7173,24.7671,24.7102,24.7671,58800.0
2007-09-05 10:45:00,34.81,35.0,34.81,34.99,91600.0,24.7743,24.9095,24.7743,24.9024,91600.0
2007-09-05 10:50:00,34.97,35.0,34.93,34.93,50200.0,24.8881,24.9095,24.8597,24.8597,50200.0
2007-09-05 10:55:00,34.94,34.95,34.9,34.92,39600.0,24.8668,24.8739,24.8383,24.8525,39600.0
2007-09-05 11:00:00,34.93,34.93,34.84,34.85,55600.0,24.8597,24.8597,24.7956,24.8027,55600.0
2007-09-05 11:05:00,34.84,34.87,34.79,34.8,50000.0,24.7956,24.817,24.76,24.7671,50000.0
2007-09-05 11:10:00,34.79,34.87,34.77,34.86,50400.0,24.76,24.817,24.7458,24.8098,50400.0
2007-09-05 11:15:00,34.85,34.91,34.82,34.9,43000.0,24.8027,24.8454,24.7814,24.8383,43000.0
2007-09-05 11:20:00,34.9,34.93,34.8,34.8,41200.0,24.8383,24.8597,24.7671,24.7671,41200.0
2007-09-05 11:25:00,34.82,34.82,34.75,34.77,32000.0,24.7814,24.7814,24.7316,24.7458,32000.0
2007-09-05 11:30:00,34.78,34.81,34.76,34.77,29000.0,24.7529,24.7743,24.7387,24.7458,29000.0
2007-09-05 11:35:00,34.77,34.8,34.74,34.75,65600.0,24.7458,24.7671,24.7244,24.7316,65600.0
2007-09-05 11:40:00,34.76,34.8,34.75,34.77,33200.0,24.7387,24.7671,24.7316,24.7458,33200.0
2007-09-05 11:45:00,34.77,34.81,34.76,34.81,30600.0,24.7458,24.7743,24.7387,24.7743,30600.0
2007-09-05 11:50:00,34.8,34.8,34.75,34.77,33400.0,24.7671,24.7671,24.7316,24.7458,33400.0
2007-09-05 11:55:00,34.78,34.84,34.78,34.82,38200.0,24.7529,24.7956,24.7529,24.7814,38200.0
2007-09-05 12:00:00,34.82,34.82,34.78,34.79,23600.0,24.7814,24.7814,24.7529,24.76,23600.0
2007-09-05 12:05:00,34.78,34.8,34.74,34.8,42800.0,24.7529,24.7671,24.7244,24.7671,42800.0
2007-09-05 12:10:00,34.78,34.85,34.78,34.84,20800.0,24.7529,24.8027,24.7529,24.7956,20800.0
2007-09-05 12:15:00,34.84,34.87,34.8,34.82,25200.0,24.7956,24.817,24.7671,24.7814,25200.0
2007-09-05 12:20:00,34.82,34.83,34.74,34.74,43000.0,24.7814,24.7885,24.7244,24.7244,43000.0
2007-09-05 12:25:00,34.76,34.79,34.76,34.79,42000.0,24.7387,24.76,24.7387,24.76,42000.0
2007-09-05 12:30:00,34.79,34.79,34.68,34.68,65800.0,24.76,24.76,24.6817,24.6817,65800.0
2007-09-05 12:35:00,34.68,34.74,34.68,34.74,38000.0,24.6817,24.7244,24.6817,24.7244,38000.0
2007-09-05 12:40:00,34.74,34.78,34.74,34.74,31400.0,24.7244,24.7529,24.7244,24.7244,31400.0
2007-09-05 12:45:00,34.74,34.74,34.67,34.7,69600.0,24.7244,24.7244,24.6746,24.696,69600.0
2007-09-05 12:50:00,34.7,34.72,34.62,34.7,45200.0,24.696,24.7102,24.639,24.696,45200.0
2007-09-05 12:55:00,34.7,34.76,34.68,34.74,31000.0,24.696,24.7387,24.6817,24.7244,31000.0
2007-09-05 13:00:00,34.75,34.8,34.74,34.75,27200.0,24.7316,24.7671,24.7244,24.7316,27200.0
2007-09-05 13:05:00,34.75,34.77,34.71,34.74,36800.0,24.7316,24.7458,24.7031,24.7244,36800.0
2007-09-05 13:10:00,34.74,34.81,34.73,34.8,23000.0,24.7244,24.7743,24.7173,24.7671,23000.0
2007-09-05 13:15:00,34.8,34.87,34.8,34.84,21800.0,24.7671,24.817,24.7671,24.7956,21800.0
2007-09-05 13:20:00,34.83,34.83,34.73,34.74,25000.0,24.7885,24.7885,24.7173,24.7244,25000.0
2007-09-05 13:25:00,34.75,34.77,34.74,34.74,15000.0,24.7316,24.7458,24.7244,24.7244,15000.0
2007-09-05 13:30:00,34.73,34.82,34.68,34.72,67200.0,24.7173,24.7814,24.6817,24.7102,67200.0
2007-09-05 13:35:00,34.74,34.8,34.7,34.8,24400.0,24.7244,24.7671,24.696,24.7671,24400.0
2007-09-05 13:40:00,34.79,34.81,34.72,34.72,24000.0,24.76,24.7743,24.7102,24.7102,24000.0
2007-09-05 13:45:00,34.72,34.79,34.71,34.77,20000.0,24.7102,24.76,24.7031,24.7458,20000.0
2007-09-05 13:50:00,34.77,34.78,34.69,34.7,29200.0,24.7458,24.7529,24.6889,24.696,29200.0
2007-09-05 13:55:00,34.69,34.71,34.66,34.71,33000.0,24.6889,24.7031,24.6675,24.7031,33000.0
2007-09-05 14:00:00,34.71,34.76,34.62,34.63,75400.0,24.7031,24.7387,24.639,24.6462,75400.0
2007-09-05 14:05:00,34.61,34.71,34.6,34.69,49800.0,24.6319,24.7031,24.6248,24.6889,49800.0
2007-09-05 14:10:00,34.68,34.7,34.63,34.66,32600.0,24.6817,24.696,24.6462,24.6675,32600.0
2007-09-05 14:15:00,34.68,34.72,34.63,34.67,53600.0,24.6817,24.7102,24.6462,24.6746,53600.0
2007-09-05 14:20:00,34.68,34.68,34.58,34.58,38000.0,24.6817,24.6817,24.6106,24.6106,38000.0
2007-09-05 14:25:00,34.6,34.6,34.5,34.54,81600.0,24.6248,24.6248,24.5536,24.5821,81600.0
2007-09-05 14:30:00,34.55,34.6,34.52,34.58,61200.0,24.5892,24.6248,24.5679,24.6106,61200.0
2007-09-05 14:35:00,34.59,34.63,34.57,34.62,44400.0,24.6177,24.6462,24.6035,24.639,44400.0
2007-09-05 14:40:00,34.6,34.62,34.55,34.58,39000.0,24.6248,24.639,24.5892,24.6106,39000.0
2007-09-05 14:45:00,34.58,34.59,34.51,34.58,41400.0,24.6106,24.6177,24.5608,24.6106,41400.0
2007-09-05 14:50:00,34.59,34.6,34.55,34.58,57400.0,24.6177,24.6248,24.5892,24.6106,57400.0
2007-09-05 14:55:00,34.6,34.68,34.59,34.66,47400.0,24.6248,24.6817,24.6177,24.6675,47400.0
2007-09-05 15:00:00,34.67,34.69,34.63,34.67,46800.0,24.6746,24.6889,24.6462,24.6746,46800.0
2007-09-05 15:05:00,34.67,34.76,34.67,34.74,43800.0,24.6746,24.7387,24.6746,24.7244,43800.0
2007-09-05 15:10:00,34.74,34.74,34.66,34.68,28600.0,24.7244,24.7244,24.6675,24.6817,28600.0
2007-09-05 15:15:00,34.7,34.74,34.65,34.72,41000.0,24.696,24.7244,24.6604,24.7102,41000.0
2007-09-05 15:20:00,34.72,34.77,34.68,34.76,57200.0,24.7102,24.7458,24.6817,24.7387,57200.0
2007-09-05 15:25:00,34.76,34.76,34.63,34.64,58800.0,24.7387,24.7387,24.6462,24.6533,58800.0
2007-09-05 15:30:00,34.65,34.69,34.63,34.66,65200.0,24.6604,24.6889,24.6462,24.6675,65200.0
2007-09-05 15:35:00,34.66,34.67,34.57,34.63,61200.0,24.6675,24.6746,24.6035,24.6462,61200.0
2007-09-05 15:40:00,34.63,34.74,34.63,34.71,66000.0,24.6462,24.7244,24.6462,24.7031,66000.0
2007-09-05 15:45:00,34.72,34.83,34.71,34.76,78800.0,24.7102,24.7885,24.7031,24.7387,78800.0
2007-09-05 15:50:00,34.77,34.8,34.74,34.77,76000.0,24.7458,24.7671,24.7244,24.7458,76000.0
2007-09-05 15:55:00,34.77,34.77,34.68,34.7,115800.0,24.7458,24.7458,24.6817,24.696,115800.0
2007-09-06 09:30:00,34.83,35.14,34.83,35.02,78600.0,24.7885,25.0091,24.7885,24.9237,78600.0
2007-09-06 09:35:00,35.05,35.5,35.05,35.42,105000.0,24.9451,25.2653,24.9451,25.2084,105000.0
2007-09-06 09:40:00,35.43,35.63,35.43,35.54,121200.0,25.2155,25.3579,25.2155,25.2938,121200.0
2007-09-06 09:45:00,35.54,35.58,35.41,35.47,75800.0,25.2938,25.3223,25.2013,25.244,75800.0
2007-09-06 09:50:00,35.47,35.65,35.46,35.63,145200.0,25.244,25.3721,25.2369,25.3579,145200.0
2007-09-06 09:55:00,35.63,35.8,35.61,35.69,157400.0,25.3579,25.4788,25.3436,25.4006,157400.0
2007-09-06 10:00:00,35.71,35.71,35.45,35.47,135400.0,25.4148,25.4148,25.2298,25.244,135400.0
2007-09-06 10:05:00,35.46,35.52,35.36,35.48,90800.0,25.2369,25.2796,25.1657,25.2511,90800.0
2007-09-06 10:10:00,35.48,35.49,35.41,35.45,53400.0,25.2511,25.2582,25.2013,25.2298,53400.0
2007-09-06 10:15:00,35.46,35.47,35.32,35.39,72000.0,25.2369,25.244,25.1372,25.187,72000.0
2007-09-06 10:20:00,35.39,35.47,35.36,35.45,46200.0,25.187,25.244,25.1657,25.2298,46200.0
2007-09-06 10:25:00,35.44,35.47,35.38,35.45,36200.0,25.2226,25.244,25.1799,25.2298,36200.0
2007-09-06 10:30:00,35.44,35.55,35.29,35.41,176000.0,25.2226,25.3009,25.1159,25.2013,176000.0
2007-09-06 10:35:00,35.41,35.49,35.36,35.46,95200.0,25.2013,25.2582,25.1657,25.2369,95200.0
2007-09-06 10:40:00,35.46,35.48,35.38,35.45,145000.0,25.2369,25.2511,25.1799,25.2298,145000.0
2007-09-06 10:45:00,35.45,35.46,35.38,35.38,189000.0,25.2298,25.2369,25.1799,25.1799,189000.0
2007-09-06 10:50:00,35.38,35.45,35.37,35.38,154600.0,25.1799,25.2298,25.1728,25.1799,154600.0
2007-09-06 10:55:00,35.38,35.4,35.3,35.3,90600.0,25.1799,25.1942,25.123,25.123,90600.0
2007-09-06 11:00:00,35.29,35.31,35.17,35.19,68000.0,25.1159,25.1301,25.0305,25.0447,68000.0
2007-09-06 11:05:00,35.2,35.21,35.15,35.2,85400.0,25.0518,25.0589,25.0162,25.0518,85400.0
2007-09-06 11:10:00,35.19,35.38,35.19,35.37,114600.0,25.0447,25.1799,25.0447,25.1728,114600.0
2007-09-06 11:15:00,35.37,35.37,35.2,35.26,134000.0,25.1728,25.1728,25.0518,25.0945,134000.0
2007-09-06 11:20:00,35.27,35.38,35.23,35.34,93800.0,25.1016,25.1799,25.0732,25.1515,93800.0
2007-09-06 11:25:00,35.34,35.41,35.34,35.4,68800.0,25.1515,25.2013,25.1515,25.1942,68800.0
2007-09-06 11:30:00,35.41,35.51,35.41,35.47,43400.0,25.2013,25.2725,25.2013,25.244,43400.0
2007-09-06 11:35:00,35.47,35.48,35.38,35.43,43400.0,25.244,25.2511,25.1799,25.2155,43400.0
2007-09-06 11:40:00,35.41,35.44,35.41,35.44,34200.0,25.2013,25.2226,25.2013,25.2226,34200.0
2007-09-06 11:45:00,35.44,35.54,35.42,35.53,54800.0,25.2226,25.2938,25.2084,25.2867,54800.0
2007-09-06 11:50:00,35.52,35.57,35.47,35.47,66600.0,25.2796,25.3152,25.244,25.244,66600.0
2007-09-06 11:55:00,35.48,35.5,35.44,35.46,45600.0,25.2511,25.2653,25.2226,25.2369,45600.0
2007-09-06 12:00:00,35.47,35.49,35.44,35.45,40600.0,25.244,25.2582,25.2226,25.2298,40600.0
2007-09-06 12:05:00,35.45,35.47,35.44,35.45,8600.0,25.2298,25.244,25.2226,25.2298,8600.0
2007-09-06 12:10:00,35.46,35.54,35.44,35.54,28400.0,25.2369,25.2938,25.2226,25.2938,28400.0
2007-09-06 12:15:00,35.56,35.6,35.52,35.54,33200.0,25.308,25.3365,25.2796,25.2938,33200.0
2007-09-06 12:20:00,35.54,35.56,35.49,35.52,10600.0,25.2938,25.308,25.2582,25.2796,10600.0
2007-09-06 12:25:00,35.53,35.55,35.51,35.55,8200.0,25.2867,25.3009,25.2725,25.3009,8200.0
2007-09-06 12:30:00,35.55,35.55,35.47,35.5,8600.0,25.3009,25.3009,25.244,25.2653,8600.0
2007-09-06 12:35:00,35.52,35.52,35.5,35.51,8600.0,25.2796,25.2796,25.2653,25.2725,8600.0
2007-09-06 12:40:00,35.49,35.51,35.42,35.46,28800.0,25.2582,25.2725,25.2084,25.2369,28800.0
2007-09-06 12:45:00,35.46,35.46,35.31,35.38,55000.0,25.2369,25.2369,25.1301,25.1799,55000.0
2007-09-06 12:50:00,35.4,35.47,35.38,35.45,62000.0,25.1942,25.244,25.1799,25.2298,62000.0
2007-09-06 12:55:00,35.45,35.51,35.44,35.49,28400.0,25.2298,25.2725,25.2226,25.2582,28400.0
2007-09-06 13:00:00,35.51,35.52,35.37,35.37,46600.0,25.2725,25.2796,25.1728,25.1728,46600.0
2007-09-06 13:05:00,35.37,35.41,35.24,35.3,88000.0,25.1728,25.2013,25.0803,25.123,88000.0
2007-09-06 13:10:00,35.31,35.32,35.19,35.27,45400.0,25.1301,25.1372,25.0447,25.1016,45400.0
2007-09-06 13:15:00,35.26,35.32,35.24,35.32,30800.0,25.0945,25.1372,25.0803,25.1372,30800.0
2007-09-06 13:20:00,35.31,35.32,35.24,35.25,49800.0,25.1301,25.1372,25.0803,25.0874,49800.0
2007-09-06 13:25:00,35.23,35.25,35.2,35.22,21400.0,25.0732,25.0874,25.0518,25.0661,21400.0
2007-09-06 13:30:00,35.21,35.23,35.16,35.18,62800.0,25.0589,25.0732,25.0234,25.0376,62800.0
2007-09-06 13:35:00,35.19,35.24,35.17,35.24,66600.0,25.0447,25.0803,25.0305,25.0803,66600.0
2007-09-06 13:40:00,35.23,35.3,35.22,35.28,80400.0,25.0732,25.123,25.0661,25.1088,80400.0
2007-09-06 13:45:00,35.3,35.35,35.28,35.33,57000.0,25.123,25.1586,25.1088,25.1443,57000.0
2007-09-06 13:50:00,35.31,35.33,35.24,35.3,45800.0,25.1301,25.1443,25.0803,25.123,45800.0
2007-09-06 13:55:00,35.28,35.37,35.27,35.36,46200.0,25.1088,25.1728,25.1016,25.1657,46200.0
2007-09-06 14:00:00,35.35,35.35,35.22,35.27,35800.0,25.1586,25.1586,25.0661,25.1016,35800.0
2007-09-06 14:05:00,35.25,35.38,35.24,35.36,41200.0,25.0874,25.1799,25.0803,25.1657,41200.0
2007-09-06 14:10:00,35.36,35.44,35.35,35.43,45600.0,25.1657,25.2226,25.1586,25.2155,45600.0
2007-09-06 14:15:00,35.43,35.47,35.41,35.41,35400.0,25.2155,25.244,25.2013,25.2013,35400.0
2007-09-06 14:20:00,35.41,35.41,35.35,35.38,70600.0,25.2013,25.2013,25.1586,25.1799,70600.0
2007-09-06 14:25:00,35.39,35.41,35.35,35.37,38800.0,25.187,25.2013,25.1586,25.1728,38800.0
2007-09-06 14:30:00,35.37,35.41,35.35,35.38,58000.0,25.1728,25.2013,25.1586,25.1799,58000.0
2007-09-06 14:35:00,35.38,35.43,35.38,35.42,51800.0,25.1799,25.2155,25.1799,25.2084,51800.0
2007-09-06 14:40:00,35.41,35.42,35.35,35.36,34200.0,25.2013,25.2084,25.1586,25.1657,34200.0
2007-09-06 14:45:00,35.37,35.39,35.35,35.35,48200.0,25.1728,25.187,25.1586,25.1586,48200.0
2007-09-06 14:50:00,35.37,35.37,35.29,35.3,18800.0,25.1728,25.1728,25.1159,25.123,18800.0
2007-09-06 14:55:00,35.29,35.36,35.29,35.36,27800.0,25.1159,25.1657,25.1159,25.1657,27800.0
2007-09-06 15:00:00,35.37,35.46,35.37,35.43,44200.0,25.1728,25.2369,25.1728,25.2155,44200.0
2007-09-06 15:05:00,35.43,35.51,35.42,35.44,51400.0,25.2155,25.2725,25.2084,25.2226,51400.0
2007-09-06 15:10:00,35.42,35.44,35.35,35.42,39600.0,25.2084,25.2226,25.1586,25.2084,39600.0
2007-09-06 15:15:00,35.43,35.46,35.35,35.41,36400.0,25.2155,25.2369,25.1586,25.2013,36400.0
2007-09-06 15:20:00,35.39,35.42,35.34,35.41,37600.0,25.187,25.2084,25.1515,25.2013,37600.0
2007-09-06 15:25:00,35.41,35.42,35.33,35.37,56800.0,25.2013,25.2084,25.1443,25.1728,56800.0
2007-09-06 15:30:00,35.35,35.4,35.35,35.4,91000.0,25.1586,25.1942,25.1586,25.1942,91000.0
2007-09-06 15:35:00,35.41,35.41,35.34,35.34,122400.0,25.2013,25.2013,25.1515,25.1515,122400.0
2007-09-06 15:40:00,35.34,35.36,35.21,35.29,156000.0,25.1515,25.1657,25.0589,25.1159,156000.0
2007-09-06 15:45:00,35.3,35.38,35.27,35.35,169000.0,25.123,25.1799,25.1016,25.1586,169000.0
2007-09-06 15:50:00,35.35,35.37,35.29,35.32,255600.0,25.1586,25.1728,25.1159,25.1372,255600.0
2007-09-06 15:55:00,35.32,35.38,35.26,35.35,399400.0,25.1372,25.1799,25.0945,25.1586,399400.0
2007-09-07 09:30:00,35.04,35.04,34.68,34.85,127800.0,24.938,24.938,24.6817,24.8027,127800.0
2007-09-07 09:35:00,34.85,34.9,34.73,34.75,98000.0,24.8027,24.8383,24.7173,24.7316,98000.0
2007-09-07 09:40:00,34.74,34.84,34.66,34.74,136800.0,24.7244,24.7956,24.6675,24.7244,136800.0
2007-09-07 09:45:00,34.73,34.77,34.63,34.7,84200.0,24.7173,24.7458,24.6462,24.696,84200.0
2007-09-07 09:50:00,34.7,34.83,34.68,34.83,56400.0,24.696,24.7885,24.6817,24.7885,56400.0
2007-09-07 09:55:00,34.83,34.92,34.8,34.86,78600.0,24.7885,24.8525,24.7671,24.8098,78600.0
2007-09-07 10:00:00,34.88,34.96,34.85,34.95,93600.0,24.8241,24.881,24.8027,24.8739,93600.0
2007-09-07 10:05:00,34.95,35.07,34.94,34.94,81000.0,24.8739,24.9593,24.8668,24.8668,81000.0
2007-09-07 10:10:00,34.95,34.97,34.85,34.88,33600.0,24.8739,24.8881,24.8027,24.8241,33600.0
2007-09-07 10:15:00,34.87,34.93,34.82,34.88,69400.0,24.817,24.8597,24.7814,24.8241,69400.0
2007-09-07 10:20:00,34.88,34.96,34.87,34.88,42200.0,24.8241,24.881,24.817,24.8241,42200.0
2007-09-07 10:25:00,34.87,34.9,34.81,34.84,31000.0,24.817,24.8383,24.7743,24.7956,31000.0
2007-09-07 10:30:00,34.84,34.84,34.67,34.68,58000.0,24.7956,24.7956,24.6746,24.6817,58000.0
2007-09-07 10:35:00,34.68,34.7,34.62,34.62,54000.0,24.6817,24.696,24.639,24.639,54000.0
2007-09-07 10:40:00,34.62,34.74,34.6,34.72,40600.0,24.639,24.7244,24.6248,24.7102,40600.0
2007-09-07 10:45:00,34.7,34.74,34.65,34.67,35200.0,24.696,24.7244,24.6604,24.6746,35200.0
2007-09-07 10:50:00,34.65,34.68,34.6,34.66,21400.0,24.6604,24.6817,24.6248,24.6675,21400.0
2007-09-07 10:55:00,34.65,34.67,34.62,34.65,15000.0,24.6604,24.6746,24.639,24.6604,15000.0
2007-09-07 11:00:00,34.65,34.7,34.63,34.68,35200.0,24.6604,24.696,24.6462,24.6817,35200.0
2007-09-07 11:05:00,34.68,34.75,34.65,34.74,61600.0,24.6817,24.7316,24.6604,24.7244,61600.0
2007-09-07 11:10:00,34.74,34.76,34.6,34.63,65600.0,24.7244,24.7387,24.6248,24.6462,65600.0
2007-09-07 11:15:00,34.64,34.73,34.64,34.67,36000.0,24.6533,24.7173,24.6533,24.6746,36000.0
2007-09-07 11:20:00,34.67,34.68,34.57,34.58,40000.0,24.6746,24.6817,24.6035,24.6106,40000.0
2007-09-07 11:25:00,34.59,34.63,34.53,34.54,19200.0,24.6177,24.6462,24.575,24.5821,19200.0
2007-09-07 11:30:00,34.53,34.6,34.52,34.59,34000.0,24.575,24.6248,24.5679,24.6177,34000.0
2007-09-07 11:35:00,34.59,34.69,34.59,34.68,41800.0,24.6177,24.6889,24.6177,24.6817,41800.0
2007-09-07 11:40:00,34.68,34.72,34.67,34.7,41200.0,24.6817,24.7102,24.6746,24.696,41200.0
2007-09-07 11:45:00,34.7,34.8,34.7,34.78,65000.0,24.696,24.7671,24.696,24.7529,65000.0
2007-09-07 11:50:00,34.79,34.82,34.74,34.74,28200.0,24.76,24.7814,24.7244,24.7244,28200.0
2007-09-07 11:55:00,34.77,34.85,34.74,34.83,40600.0,24.7458,24.8027,24.7244,24.7885,40600.0
2007-09-07 12:00:00,34.84,34.86,34.8,34.8,34200.0,24.7956,24.8098,24.7671,24.7671,34200.0
2007-09-07 12:05:00,34.81,34.84,34.77,34.83,20400.0,24.7743,24.7956,24.7458,24.7885,20400.0
2007-09-07 12:10:00,34.82,34.88,34.78,34.87,42600.0,24.7814,24.8241,24.7529,24.817,42600.0
2007-09-07 12:15:00,34.87,34.9,34.84,34.84,52400.0,24.817,24.8383,24.7956,24.7956,52400.0
2007-09-07 12:20:00,34.84,34.91,34.82,34.88,33600.0,24.7956,24.8454,24.7814,24.8241,33600.0
2007-09-07 12:25:00,34.9,34.98,34.89,34.94,34000.0,24.8383,24.8953,24.8312,24.8668,34000.0
2007-09-07 12:30:00,34.95,35.02,34.94,34.97,28600.0,24.8739,24.9237,24.8668,24.8881,28600.0
2007-09-07 12:35:00,34.99,34.99,34.92,34.96,17400.0,24.9024,24.9024,24.8525,24.881,17400.0
2007-09-07 12:40:00,34.96,34.97,34.91,34.91,20200.0,24.881,24.8881,24.8454,24.8454,20200.0
2007-09-07 12:45:00,34.9,34.95,34.9,34.91,17800.0,24.8383,24.8739,24.8383,24.8454,17800.0
2007-09-07 12:50:00,34.94,34.98,34.89,34.93,31600.0,24.8668,24.8953,24.8312,24.8597,31600.0
2007-09-07 12:55:00,34.92,34.97,34.87,34.97,31000.0,24.8525,24.8881,24.817,24.8881,31000.0
2007-09-07 13:00:00,34.96,34.99,34.91,34.95,36400.0,24.881,24.9024,24.8454,24.8739,36400.0
2007-09-07 13:05:00,34.95,35.05,34.94,35.05,23600.0,24.8739,24.9451,24.8668,24.9451,23600.0
2007-09-07 13:10:00,35.05,35.06,34.99,35.02,50800.0,24.9451,24.9522,24.9024,24.9237,50800.0
2007-09-07 13:15:00,35.04,35.07,34.95,35.01,47200.0,24.938,24.9593,24.8739,24.9166,47200.0
2007-09-07 13:20:00,34.99,35.08,34.98,35.06,86000.0,24.9024,24.9664,24.8953,24.9522,86000.0
2007-09-07 13:25:00,35.05,35.07,35.03,35.04,21600.0,24.9451,24.9593,24.9308,24.938,21600.0
2007-09-07 13:30:00,35.04,35.13,35.04,35.1,61800.0,24.938,25.002,24.938,24.9807,61800.0
2007-09-07 13:35:00,35.1,35.1,34.96,34.96,37600.0,24.9807,24.9807,24.881,24.881,37600.0
2007-09-07 13:40:00,34.97,35.03,34.96,34.97,23400.0,24.8881,24.9308,24.881,24.8881,23400.0
2007-09-07 13:45:00,34.95,35.0,34.93,35.0,62400.0,24.8739,24.9095,24.8597,24.9095,62400.0
2007-09-07 13:50:00,35.0,35.01,34.96,34.97,80400.0,24.9095,24.9166,24.881,24.8881,80400.0
2007-09-07 13:55:00,34.98,34.99,34.92,34.92,25400.0,24.8953,24.9024,24.8525,24.8525,25400.0
2007-09-07 14:00:00,34.91,34.92,34.85,34.9,47600.0,24.8454,24.8525,24.8027,24.8383,47600.0
2007-09-07 14:05:00,34.91,34.95,34.91,34.92,43800.0,24.8454,24.8739,24.8454,24.8525,43800.0
2007-09-07 14:10:00,34.92,34.99,34.88,34.99,39000.0,24.8525,24.9024,24.8241,24.9024,39000.0
2007-09-07 14:15:00,34.99,34.99,34.89,34.92,54600.0,24.9024,24.9024,24.8312,24.8525,54600.0
2007-09-07 14:20:00,34.93,34.96,34.91,34.96,42000.0,24.8597,24.881,24.8454,24.881,42000.0
2007-09-07 14:25:00,34.94,34.99,34.9,34.94,48000.0,24.8668,24.9024,24.8383,24.8668,48000.0
2007-09-07 14:30:00,34.93,34.95,34.91,34.93,49000.0,24.8597,24.8739,24.8454,24.8597,49000.0
2007-09-07 14:35:00,34.93,34.97,34.93,34.93,52400.0,24.8597,24.8881,24.8597,24.8597,52400.0
2007-09-07 14:40:00,34.93,34.98,34.93,34.93,45000.0,24.8597,24.8953,24.8597,24.8597,45000.0
2007-09-07 14:45:00,34.94,34.95,34.84,34.9,78000.0,24.8668,24.8739,24.7956,24.8383,78000.0
2007-09-07 14:50:00,34.89,34.94,34.87,34.93,109600.0,24.8312,24.8668,24.817,24.8597,109600.0
2007-09-07 14:55:00,34.93,34.93,34.85,34.86,107200.0,24.8597,24.8597,24.8027,24.8098,107200.0
2007-09-07 15:00:00,34.86,34.97,34.86,34.96,65000.0,24.8098,24.8881,24.8098,24.881,65000.0
2007-09-07 15:05:00,34.96,34.97,34.92,34.93,41800.0,24.881,24.8881,24.8525,24.8597,41800.0
2007-09-07 15:10:00,34.93,34.98,34.92,34.96,48200.0,24.8597,24.8953,24.8525,24.881,48200.0
2007-09-07 15:15:00,34.96,34.98,34.93,34.95,36200.0,24.881,24.8953,24.8597,24.8739,36200.0
2007-09-07 15:20:00,34.96,34.96,34.83,34.85,69400.0,24.881,24.881,24.7885,24.8027,69400.0
2007-09-07 15:25:00,34.85,34.88,34.77,34.85,104000.0,24.8027,24.8241,24.7458,24.8027,104000.0
2007-09-07 15:30:00,34.8,34.96,34.8,34.88,123600.0,24.7671,24.881,24.7671,24.8241,123600.0
2007-09-07 15:35:00,34.87,34.95,34.85,34.92,69000.0,24.817,24.8739,24.8027,24.8525,69000.0
2007-09-07 15:40:00,34.9,34.96,34.87,34.94,105000.0,24.8383,24.881,24.817,24.8668,105000.0
2007-09-07 15:45:00,34.94,35.02,34.92,34.94,114800.0,24.8668,24.9237,24.8525,24.8668,114800.0
2007-09-07 15:50:00,34.95,35.07,34.92,35.05,197000.0,24.8739,24.9593,24.8525,24.9451,197000.0
2007-09-07 15:55:00,35.05,35.07,34.93,34.95,233400.0,24.9451,24.9593,24.8597,24.8739,233400.0
2007-09-10 09:30:00,34.9,35.13,34.9,35.1,75600.0,24.8383,25.002,24.8383,24.9807,75600.0
2007-09-10 09:35:00,35.12,35.16,34.99,35.15,55000.0,24.9949,25.0234,24.9024,25.0162,55000.0
2007-09-10 09:40:00,35.11,35.19,35.07,35.16,59600.0,24.9878,25.0447,24.9593,25.0234,59600.0
2007-09-10 09:45:00,35.17,35.22,35.08,35.18,65200.0,25.0305,25.0661,24.9664,25.0376,65200.0
2007-09-10 09:50:00,35.16,35.26,35.02,35.02,81000.0,25.0234,25.0945,24.9237,24.9237,81000.0
2007-09-10 09:55:00,35.04,35.13,35.01,35.1,140800.0,24.938,25.002,24.9166,24.9807,140800.0
2007-09-10 10:00:00,35.1,35.19,35.07,35.1,104600.0,24.9807,25.0447,24.9593,24.9807,104600.0
2007-09-10 10:05:00,35.12,35.15,35.04,35.08,80000.0,24.9949,25.0162,24.938,24.9664,80000.0
2007-09-10 10:10:00,35.07,35.08,34.93,34.99,81600.0,24.9593,24.9664,24.8597,24.9024,81600.0
2007-09-10 10:15:00,34.97,34.99,34.81,34.91,61000.0,24.8881,24.9024,24.7743,24.8454,61000.0
2007-09-10 10:20:00,34.91,35.01,34.9,35.01,71600.0,24.8454,24.9166,24.8383,24.9166,71600.0
2007-09-10 10:25:00,34.99,35.02,34.95,34.96,68200.0,24.9024,24.9237,24.8739,24.881,68200.0
2007-09-10 10:30:00,34.96,35.04,34.87,34.9,102000.0,24.881,24.938,24.817,24.8383,102000.0
2007-09-10 10:35:00,34.91,34.92,34.81,34.83,54400.0,24.8454,24.8525,24.7743,24.7885,54400.0
2007-09-10 10:40:00,34.82,34.89,34.74,34.74,100000.0,24.7814,24.8312,24.7244,24.7244,100000.0
2007-09-10 10:45:00,34.75,34.85,34.7,34.79,54400.0,24.7316,24.8027,24.696,24.76,54400.0
2007-09-10 10:50:00,34.77,34.77,34.7,34.7,70200.0,24.7458,24.7458,24.696,24.696,70200.0
2007-09-10 10:55:00,34.7,34.75,34.68,34.75,90400.0,24.696,24.7316,24.6817,24.7316,90400.0
2007-09-10 11:00:00,34.75,34.75,34.64,34.68,125400.0,24.7316,24.7316,24.6533,24.6817,125400.0
2007-09-10 11:05:00,34.68,34.7,34.63,34.63,52000.0,24.6817,24.696,24.6462,24.6462,52000.0
2007-09-10 11:10:00,34.6,34.63,34.42,34.44,121600.0,24.6248,24.6462,24.4967,24.5109,121600.0
2007-09-10 11:15:00,34.43,34.46,34.26,34.3,119600.0,24.5038,24.5252,24.3828,24.4113,119600.0
2007-09-10 11:20:00,34.32,34.34,34.26,34.27,64800.0,24.4255,24.4398,24.3828,24.3899,64800.0
2007-09-10 11:25:00,34.28,34.3,34.25,34.25,65200.0,24.3971,24.4113,24.3757,24.3757,65200.0
2007-09-10 11:30:00,34.25,34.27,34.21,34.26,52800.0,24.3757,24.3899,24.3472,24.3828,52800.0
2007-09-10 11:35:00,34.26,34.4,34.22,34.38,64800.0,24.3828,24.4825,24.3544,24.4682,64800.0
2007-09-10 11:40:00,34.4,34.5,34.38,34.48,39600.0,24.4825,24.5536,24.4682,24.5394,39600.0
2007-09-10 11:45:00,34.48,34.54,34.46,34.52,41600.0,24.5394,24.5821,24.5252,24.5679,41600.0
2007-09-10 11:50:00,34.52,34.55,34.49,34.52,28000.0,24.5679,24.5892,24.5465,24.5679,28000.0
2007-09-10 11:55:00,34.52,34.54,34.49,34.52,42600.0,24.5679,24.5821,24.5465,24.5679,42600.0
2007-09-10 12:00:00,34.53,34.56,34.49,34.52,65200.0,24.575,24.5963,24.5465,24.5679,65200.0
2007-09-10 12:05:00,34.52,74.9,34.49,34.5,37800.0,24.5679,53.3063,24.5465,24.5536,37800.0
2007-09-10 12:10:00,34.5,84.9,34.47,34.49,38800.0,24.5536,60.4233,24.5323,24.5465,38800.0
2007-09-10 12:15:00,34.48,34.49,34.44,34.47,45600.0,24.5394,24.5465,24.5109,24.5323,45600.0
2007-09-10 12:20:00,34.48,34.6,34.48,34.6,41400.0,24.5394,24.6248,24.5394,24.6248,41400.0
2007-09-10 12:25:00,34.59,34.62,34.59,34.59,24600.0,24.6177,24.639,24.6177,24.6177,24600.0
2007-09-10 12:30:00,34.59,34.64,34.52,34.53,35400.0,24.6177,24.6533,24.5679,24.575,35400.0
2007-09-10 12:35:00,34.52,34.58,34.5,34.54,30000.0,24.5679,24.6106,24.5536,24.5821,30000.0
2007-09-10 12:40:00,34.54,34.55,34.54,34.54,11000.0,24.5821,24.5892,24.5821,24.5821,11000.0
2007-09-10 12:45:00,34.54,34.58,34.52,34.57,22000.0,24.5821,24.6106,24.5679,24.6035,22000.0
2007-09-10 12:50:00,34.57,34.57,34.49,34.52,41000.0,24.6035,24.6035,24.5465,24.5679,41000.0
2007-09-10 12:55:00,34.52,34.62,34.52,34.62,20200.0,24.5679,24.639,24.5679,24.639,20200.0
2007-09-10 13:00:00,34.62,34.63,34.5,34.52,39200.0,24.639,24.6462,24.5536,24.5679,39200.0
2007-09-10 13:05:00,34.51,34.58,34.51,34.58,19400.0,24.5608,24.6106,24.5608,24.6106,19400.0
2007-09-10 13:10:00,34.57,34.62,34.53,34.62,60000.0,24.6035,24.639,24.575,24.639,60000.0
2007-09-10 13:15:00,34.63,34.77,34.63,34.73,64200.0,24.6462,24.7458,24.6462,24.7173,64200.0
2007-09-10 13:20:00,34.73,34.79,34.73,34.73,55400.0,24.7173,24.76,24.7173,24.7173,55400.0
2007-09-10 13:25:00,34.74,34.79,34.73,34.78,41400.0,24.7244,24.76,24.7173,24.7529,41400.0
2007-09-10 13:30:00,34.77,34.82,34.74,34.81,27400.0,24.7458,24.7814,24.7244,24.7743,27400.0
2007-09-10 13:35:00,34.81,34.82,34.79,34.82,44200.0,24.7743,24.7814,24.76,24.7814,44200.0
2007-09-10 13:40:00,34.82,34.85,34.81,34.84,65400.0,24.7814,24.8027,24.7743,24.7956,65400.0
2007-09-10 13:45:00,34.84,34.85,34.83,34.84,41200.0,24.7956,24.8027,24.7885,24.7956,41200.0
2007-09-10 13:50:00,34.84,34.88,34.81,34.83,105000.0,24.7956,24.8241,24.7743,24.7885,105000.0
2007-09-10 13:55:00,34.83,34.85,34.8,34.81,48600.0,24.7885,24.8027,24.7671,24.7743,48600.0
2007-09-10 14:00:00,34.8,34.83,34.76,34.77,52000.0,24.7671,24.7885,24.7387,24.7458,52000.0
2007-09-10 14:05:00,34.77,34.77,34.73,34.76,32200.0,24.7458,24.7458,24.7173,24.7387,32200.0
2007-09-10 14:10:00,34.76,34.9,34.76,34.9,50200.0,24.7387,24.8383,24.7387,24.8383,50200.0
2007-09-10 14:15:00,34.9,34.97,34.88,34.97,37000.0,24.8383,24.8881,24.8241,24.8881,37000.0
2007-09-10 14:20:00,34.96,35.05,34.93,35.02,45000.0,24.881,24.9451,24.8597,24.9237,45000.0
2007-09-10 14:25:00,35.04,35.22,35.02,35.21,79400.0,24.938,25.0661,24.9237,25.0589,79400.0
2007-09-10 14:30:00,35.2,35.23,35.16,35.18,80000.0,25.0518,25.0732,25.0234,25.0376,80000.0
2007-09-10 14:35:00,35.17,35.17,35.08,35.1,64800.0,25.0305,25.0305,24.9664,24.9807,64800.0
2007-09-10 14:40:00,35.1,35.13,35.04,35.1,84400.0,24.9807,25.002,24.938,24.9807,84400.0
2007-09-10 14:45:00,35.12,35.2,35.12,35.13,62000.0,24.9949,25.0518,24.9949,25.002,62000.0
2007-09-10 14:50:00,35.13,35.16,34.99,35.02,74600.0,25.002,25.0234,24.9024,24.9237,74600.0
2007-09-10 14:55:00,35.02,35.05,35.0,35.04,36000.0,24.9237,24.9451,24.9095,24.938,36000.0
2007-09-10 15:00:00,35.02,35.04,34.93,34.94,33400.0,24.9237,24.938,24.8597,24.8668,33400.0
2007-09-10 15:05:00,34.94,35.2,34.94,35.13,125400.0,24.8668,25.0518,24.8668,25.002,125400.0
2007-09-10 15:10:00,35.13,35.19,35.04,35.05,73400.0,25.002,25.0447,24.938,24.9451,73400.0
2007-09-10 15:15:00,35.03,35.13,35.03,35.1,42000.0,24.9308,25.002,24.9308,24.9807,42000.0
2007-09-10 15:20:00,35.1,35.24,35.1,35.19,60600.0,24.9807,25.0803,24.9807,25.0447,60600.0
2007-09-10 15:25:00,35.2,35.21,35.12,35.13,57800.0,25.0518,25.0589,24.9949,25.002,57800.0
2007-09-10 15:30:00,35.14,35.2,35.11,35.17,51800.0,25.0091,25.0518,24.9878,25.0305,51800.0
2007-09-10 15:35:00,35.17,35.21,35.13,35.15,66600.0,25.0305,25.0589,25.002,25.0162,66600.0
2007-09-10 15:40:00,35.16,35.18,35.07,35.13,78400.0,25.0234,25.0376,24.9593,25.002,78400.0
2007-09-10 15:45:00,35.12,35.18,35.09,35.11,74800.0,24.9949,25.0376,24.9735,24.9878,74800.0
2007-09-10 15:50:00,35.1,35.21,35.1,35.18,120400.0,24.9807,25.0589,24.9807,25.0376,120400.0
2007-09-10 15:55:00,35.18,35.27,35.17,35.22,326400.0,25.0376,25.1016,25.0305,25.0661,326400.0
2007-09-11 09:30:00,35.21,35.44,35.21,35.23,42400.0,25.0589,25.2226,25.0589,25.0732,42400.0
2007-09-11 09:35:00,35.23,35.33,35.11,35.23,49200.0,25.0732,25.1443,24.9878,25.0732,49200.0
2007-09-11 09:40:00,35.26,35.52,35.24,35.49,88400.0,25.0945,25.2796,25.0803,25.2582,88400.0
2007-09-11 09:45:00,35.5,35.59,35.46,35.56,72800.0,25.2653,25.3294,25.2369,25.308,72800.0
2007-09-11 09:50:00,35.52,35.54,35.48,35.5,72000.0,25.2796,25.2938,25.2511,25.2653,72000.0
2007-09-11 09:55:00,35.5,35.52,35.33,35.34,73000.0,25.2653,25.2796,25.1443,25.1515,73000.0
2007-09-11 10:00:00,35.35,35.37,35.2,35.23,90600.0,25.1586,25.1728,25.0518,25.0732,90600.0
2007-09-11 10:05:00,35.22,35.24,35.04,35.07,52400.0,25.0661,25.0803,24.938,24.9593,52400.0
2007-09-11 10:10:00,35.07,35.08,34.88,34.9,99600.0,24.9593,24.9664,24.8241,24.8383,99600.0
2007-09-11 10:15:00,34.9,34.9,34.7,34.77,114200.0,24.8383,24.8383,24.696,24.7458,114200.0
2007-09-11 10:20:00,34.77,34.81,34.77,34.78,83600.0,24.7458,24.7743,24.7458,24.7529,83600.0
2007-09-11 10:25:00,34.79,34.88,34.74,34.81,96800.0,24.76,24.8241,24.7244,24.7743,96800.0
2007-09-11 10:30:00,34.81,34.82,34.76,34.8,62600.0,24.7743,24.7814,24.7387,24.7671,62600.0
2007-09-11 10:35:00,34.81,34.89,34.81,34.87,46000.0,24.7743,24.8312,24.7743,24.817,46000.0
2007-09-11 10:40:00,34.88,34.93,34.83,34.91,70600.0,24.8241,24.8597,24.7885,24.8454,70600.0
2007-09-11 10:45:00,34.92,34.94,34.88,34.94,40600.0,24.8525,24.8668,24.8241,24.8668,40600.0
2007-09-11 10:50:00,34.93,34.95,34.9,34.9,25800.0,24.8597,24.8739,24.8383,24.8383,25800.0
2007-09-11 10:55:00,34.9,34.93,34.9,34.9,14800.0,24.8383,24.8597,24.8383,24.8383,14800.0
2007-09-11 11:00:00,34.9,34.91,34.82,34.86,37200.0,24.8383,24.8454,24.7814,24.8098,37200.0
2007-09-11 11:05:00,34.85,34.86,34.78,34.82,36400.0,24.8027,24.8098,24.7529,24.7814,36400.0
2007-09-11 11:10:00,34.83,34.87,34.81,34.87,25600.0,24.7885,24.817,24.7743,24.817,25600.0
2007-09-11 11:15:00,34.84,34.87,34.76,34.85,29400.0,24.7956,24.817,24.7387,24.8027,29400.0
2007-09-11 11:20:00,34.85,34.95,34.85,34.91,27600.0,24.8027,24.8739,24.8027,24.8454,27600.0
2007-09-11 11:25:00,34.91,35.05,34.91,35.02,42400.0,24.8454,24.9451,24.8454,24.9237,42400.0
2007-09-11 11:30:00,35.0,35.02,34.95,34.98,13800.0,24.9095,24.9237,24.8739,24.8953,13800.0
2007-09-11 11:35:00,34.99,34.99,34.92,34.94,18600.0,24.9024,24.9024,24.8525,24.8668,18600.0
2007-09-11 11:40:00,34.93,34.95,34.92,34.92,17200.0,24.8597,24.8739,24.8525,24.8525,17200.0
2007-09-11 11:45:00,34.92,34.94,34.92,34.94,27800.0,24.8525,24.8668,24.8525,24.8668,27800.0
2007-09-11 11:50:00,34.94,34.97,34.91,34.93,33400.0,24.8668,24.8881,24.8454,24.8597,33400.0
2007-09-11 11:55:00,34.94,34.97,34.9,34.97,18800.0,24.8668,24.8881,24.8383,24.8881,18800.0
2007-09-11 12:00:00,34.97,34.99,34.95,34.97,56200.0,24.8881,24.9024,24.8739,24.8881,56200.0
2007-09-11 12:05:00,34.98,35.0,34.8,34.81,84400.0,24.8953,24.9095,24.7671,24.7743,84400.0
2007-09-11 12:10:00,34.82,34.84,34.76,34.78,53600.0,24.7814,24.7956,24.7387,24.7529,53600.0
2007-09-11 12:15:00,34.78,34.83,34.78,34.8,28000.0,24.7529,24.7885,24.7529,24.7671,28000.0
2007-09-11 12:20:00,34.81,34.85,34.81,34.82,26400.0,24.7743,24.8027,24.7743,24.7814,26400.0
2007-09-11 12:25:00,34.8,34.91,34.78,34.83,83200.0,24.7671,24.8454,24.7529,24.7885,83200.0
2007-09-11 12:30:00,34.84,34.84,34.77,34.78,27800.0,24.7956,24.7956,24.7458,24.7529,27800.0
2007-09-11 12:35:00,34.77,34.78,34.7,34.74,31200.0,24.7458,24.7529,24.696,24.7244,31200.0
2007-09-11 12:40:00,34.74,34.79,34.74,34.79,19400.0,24.7244,24.76,24.7244,24.76,19400.0
2007-09-11 12:45:00,34.79,34.79,34.74,34.76,24000.0,24.76,24.76,24.7244,24.7387,24000.0
2007-09-11 12:50:00,34.76,34.76,34.71,34.72,32600.0,24.7387,24.7387,24.7031,24.7102,32600.0
2007-09-11 12:55:00,34.72,34.73,34.7,34.7,35000.0,24.7102,24.7173,24.696,24.696,35000.0
2007-09-11 13:00:00,34.71,34.72,34.66,34.66,21000.0,24.7031,24.7102,24.6675,24.6675,21000.0
2007-09-11 13:05:00,34.66,34.7,34.66,34.68,29600.0,24.6675,24.696,24.6675,24.6817,29600.0
2007-09-11 13:10:00,34.69,34.69,34.65,34.65,23400.0,24.6889,24.6889,24.6604,24.6604,23400.0
2007-09-11 13:15:00,34.65,34.75,34.6,34.62,71800.0,24.6604,24.7316,24.6248,24.639,71800.0
2007-09-11 13:20:00,34.61,34.65,34.6,34.64,21200.0,24.6319,24.6604,24.6248,24.6533,21200.0
2007-09-11 13:25:00,34.64,34.68,34.6,34.68,27800.0,24.6533,24.6817,24.6248,24.6817,27800.0
2007-09-11 13:30:00,34.66,34.68,34.62,34.63,31200.0,24.6675,24.6817,24.639,24.6462,31200.0
2007-09-11 13:35:00,34.66,34.7,34.65,34.68,18000.0,24.6675,24.696,24.6604,24.6817,18000.0
2007-09-11 13:40:00,34.68,34.72,34.63,34.69,43000.0,24.6817,24.7102,24.6462,24.6889,43000.0
2007-09-11 13:45:00,34.69,34.83,34.69,34.81,31200.0,24.6889,24.7885,24.6889,24.7743,31200.0
2007-09-11 13:50:00,34.79,34.81,34.72,34.74,24000.0,24.76,24.7743,24.7102,24.7244,24000.0
2007-09-11 13:55:00,34.73,34.77,34.71,34.73,25000.0,24.7173,24.7458,24.7031,24.7173,25000.0
2007-09-11 14:00:00,34.74,34.88,34.73,34.88,29200.0,24.7244,24.8241,24.7173,24.8241,29200.0
2007-09-11 14:05:00,34.89,34.91,34.84,34.85,30200.0,24.8312,24.8454,24.7956,24.8027,30200.0
2007-09-11 14:10:00,34.87,34.9,34.85,34.88,18000.0,24.817,24.8383,24.8027,24.8241,18000.0
2007-09-11 14:15:00,34.88,34.92,34.85,34.88,20600.0,24.8241,24.8525,24.8027,24.8241,20600.0
2007-09-11 14:20:00,34.87,34.95,34.87,34.95,26000.0,24.817,24.8739,24.817,24.8739,26000.0
2007-09-11 14:25:00,34.95,35.08,34.94,35.06,58000.0,24.8739,24.9664,24.8668,24.9522,58000.0
2007-09-11 14:30:00,35.06,35.08,35.0,35.07,47000.0,24.9522,24.9664,24.9095,24.9593,47000.0
2007-09-11 14:35:00,35.08,35.08,35.03,35.04,28400.0,24.9664,24.9664,24.9308,24.938,28400.0
2007-09-11 14:40:00,35.06,35.08,35.04,35.06,27200.0,24.9522,24.9664,24.938,24.9522,27200.0
2007-09-11 14:45:00,35.07,35.13,35.02,35.13,88800.0,24.9593,25.002,24.9237,25.002,88800.0
2007-09-11 14:50:00,35.13,35.3,35.1,35.28,157200.0,25.002,25.123,24.9807,25.1088,157200.0
2007-09-11 14:55:00,35.28,35.31,35.21,35.31,165000.0,25.1088,25.1301,25.0589,25.1301,165000.0
2007-09-11 15:00:00,35.31,35.31,35.27,35.29,91000.0,25.1301,25.1301,25.1016,25.1159,91000.0
2007-09-11 15:05:00,35.29,35.4,35.28,35.39,95800.0,25.1159,25.1942,25.1088,25.187,95800.0
2007-09-11 15:10:00,35.4,35.51,35.4,35.51,232600.0,25.1942,25.2725,25.1942,25.2725,232600.0
2007-09-11 15:15:00,35.51,35.77,35.49,35.74,221200.0,25.2725,25.4575,25.2582,25.4361,221200.0
2007-09-11 15:20:00,35.74,35.74,35.63,35.63,91200.0,25.4361,25.4361,25.3579,25.3579,91200.0
2007-09-11 15:25:00,35.63,35.76,35.6,35.65,116800.0,25.3579,25.4504,25.3365,25.3721,116800.0
2007-09-11 15:30:00,35.65,35.76,35.63,35.76,112200.0,25.3721,25.4504,25.3579,25.4504,112200.0
2007-09-11 15:35:00,35.76,35.76,35.67,35.74,155400.0,25.4504,25.4504,25.3863,25.4361,155400.0
2007-09-11 15:40:00,35.75,35.75,35.56,35.57,174200.0,25.4433,25.4433,25.308,25.3152,174200.0
2007-09-11 15:45:00,35.57,35.58,35.49,35.54,149400.0,25.3152,25.3223,25.2582,25.2938,149400.0
2007-09-11 15:50:00,35.54,35.68,35.54,35.63,182800.0,25.2938,25.3934,25.2938,25.3579,182800.0
2007-09-11 15:55:00,35.63,35.68,35.54,35.68,149400.0,25.3579,25.3934,25.2938,25.3934,149400.0
2007-09-12 09:30:00,35.8,35.9,35.71,35.88,77600.0,25.4788,25.55,25.4148,25.5358,77600.0
2007-09-12 09:35:00,35.88,36.34,35.84,36.3,165200.0,25.5358,25.8632,25.5073,25.8347,165200.0
2007-09-12 09:40:00,36.33,36.61,36.27,36.27,212400.0,25.856,26.0553,25.8133,25.8133,212400.0
2007-09-12 09:45:00,36.31,36.57,36.3,36.41,220200.0,25.8418,26.0269,25.8347,25.913,220200.0
2007-09-12 09:50:00,36.39,36.67,36.35,36.35,153600.0,25.8987,26.098,25.8703,25.8703,153600.0
2007-09-12 09:55:00,36.38,36.57,36.34,36.55,121400.0,25.8916,26.0269,25.8632,26.0126,121400.0
2007-09-12 10:00:00,36.55,36.63,36.37,36.38,101600.0,26.0126,26.0696,25.8845,25.8916,101600.0
2007-09-12 10:05:00,36.39,36.6,36.38,36.49,88000.0,25.8987,26.0482,25.8916,25.9699,88000.0
2007-09-12 10:10:00,36.49,36.57,36.45,36.45,140000.0,25.9699,26.0269,25.9415,25.9415,140000.0
2007-09-12 10:15:00,36.45,36.52,36.44,36.48,190600.0,25.9415,25.9913,25.9343,25.9628,190600.0
2007-09-12 10:20:00,36.48,36.5,36.44,36.45,97200.0,25.9628,25.977,25.9343,25.9415,97200.0
2007-09-12 10:25:00,36.46,36.49,36.44,36.49,101400.0,25.9486,25.9699,25.9343,25.9699,101400.0
2007-09-12 10:30:00,36.49,36.73,36.48,36.56,254000.0,25.9699,26.1407,25.9628,26.0197,254000.0
2007-09-12 10:35:00,36.56,36.61,36.52,36.61,96800.0,26.0197,26.0553,25.9913,26.0553,96800.0
2007-09-12 10:40:00,36.62,36.63,36.49,36.52,158400.0,26.0624,26.0696,25.9699,25.9913,158400.0
2007-09-12 10:45:00,36.52,36.54,36.44,36.47,93600.0,25.9913,26.0055,25.9343,25.9557,93600.0
2007-09-12 10:50:00,36.48,36.48,36.38,36.43,40600.0,25.9628,25.9628,25.8916,25.9272,40600.0
2007-09-12 10:55:00,36.43,36.49,36.38,36.38,102000.0,25.9272,25.9699,25.8916,25.8916,102000.0
2007-09-12 11:00:00,36.38,36.44,36.31,36.31,108200.0,25.8916,25.9343,25.8418,25.8418,108200.0
2007-09-12 11:05:00,36.32,36.4,36.28,36.32,35400.0,25.8489,25.9059,25.8205,25.8489,35400.0
2007-09-12 11:10:00,36.32,36.4,36.3,36.39,212800.0,25.8489,25.9059,25.8347,25.8987,212800.0
2007-09-12 11:15:00,36.38,36.4,36.31,36.33,212800.0,25.8916,25.9059,25.8418,25.856,212800.0
2007-09-12 11:20:00,36.35,36.39,36.33,36.35,36800.0,25.8703,25.8987,25.856,25.8703,36800.0
2007-09-12 11:25:00,36.35,36.35,36.27,36.3,66600.0,25.8703,25.8703,25.8133,25.8347,66600.0
2007-09-12 11:30:00,36.3,36.3,36.27,36.28,67600.0,25.8347,25.8347,25.8133,25.8205,67600.0
2007-09-12 11:35:00,36.29,36.37,36.25,36.35,42600.0,25.8276,25.8845,25.7991,25.8703,42600.0
2007-09-12 11:40:00,36.34,36.36,36.27,36.33,69200.0,25.8632,25.8774,25.8133,25.856,69200.0
2007-09-12 11:45:00,36.32,36.33,36.25,36.25,33800.0,25.8489,25.856,25.7991,25.7991,33800.0
2007-09-12 11:50:00,36.24,36.33,36.24,36.33,34200.0,25.792,25.856,25.792,25.856,34200.0
2007-09-12 11:55:00,36.33,36.33,36.21,36.25,64200.0,25.856,25.856,25.7706,25.7991,64200.0
2007-09-12 12:00:00,36.25,36.31,36.24,36.27,37400.0,25.7991,25.8418,25.792,25.8133,37400.0
2007-09-12 12:05:00,36.27,36.35,36.27,36.32,17600.0,25.8133,25.8703,25.8133,25.8489,17600.0
2007-09-12 12:10:00,36.33,36.33,36.28,36.28,41400.0,25.856,25.856,25.8205,25.8205,41400.0
2007-09-12 12:15:00,36.3,36.31,36.18,36.18,30200.0,25.8347,25.8418,25.7493,25.7493,30200.0
2007-09-12 12:20:00,36.17,36.18,36.04,36.09,74400.0,25.7422,25.7493,25.6497,25.6852,74400.0
2007-09-12 12:25:00,36.07,36.1,36.0,36.06,35800.0,25.671,25.6924,25.6212,25.6639,35800.0
2007-09-12 12:30:00,36.08,36.13,36.01,36.11,36600.0,25.6781,25.7137,25.6283,25.6995,36600.0
2007-09-12 12:35:00,36.11,36.17,36.06,36.13,142600.0,25.6995,25.7422,25.6639,25.7137,142600.0
2007-09-12 12:40:00,36.13,36.18,36.05,36.13,87200.0,25.7137,25.7493,25.6568,25.7137,87200.0
2007-09-12 12:45:00,36.13,36.17,36.13,36.13,65400.0,25.7137,25.7422,25.7137,25.7137,65400.0
2007-09-12 12:50:00,36.13,36.17,36.12,36.13,39000.0,25.7137,25.7422,25.7066,25.7137,39000.0
2007-09-12 12:55:00,36.13,36.15,36.13,36.13,37000.0,25.7137,25.7279,25.7137,25.7137,37000.0
2007-09-12 13:00:00,36.12,36.18,36.09,36.11,67600.0,25.7066,25.7493,25.6852,25.6995,67600.0
2007-09-12 13:05:00,36.09,36.15,36.02,36.15,170400.0,25.6852,25.7279,25.6354,25.7279,170400.0
2007-09-12 13:10:00,36.15,36.18,36.12,36.18,144000.0,25.7279,25.7493,25.7066,25.7493,144000.0
2007-09-12 13:15:00,36.16,36.19,36.13,36.16,73200.0,25.7351,25.7564,25.7137,25.7351,73200.0
2007-09-12 13:20:00,36.16,36.18,36.15,36.15,79800.0,25.7351,25.7493,25.7279,25.7279,79800.0
2007-09-12 13:25:00,36.17,36.19,36.13,36.17,62000.0,25.7422,25.7564,25.7137,25.7422,62000.0
2007-09-12 13:30:00,36.16,36.18,36.15,36.16,26800.0,25.7351,25.7493,25.7279,25.7351,26800.0
2007-09-12 13:35:00,36.17,36.32,36.16,36.32,96400.0,25.7422,25.8489,25.7351,25.8489,96400.0
2007-09-12 13:40:00,36.32,36.32,36.24,36.24,71400.0,25.8489,25.8489,25.792,25.792,71400.0
2007-09-12 13:45:00,36.25,36.29,36.22,36.27,57800.0,25.7991,25.8276,25.7778,25.8133,57800.0
2007-09-12 13:50:00,36.27,36.35,36.25,36.31,133000.0,25.8133,25.8703,25.7991,25.8418,133000.0
2007-09-12 13:55:00,36.31,36.34,36.27,36.3,30200.0,25.8418,25.8632,25.8133,25.8347,30200.0
2007-09-12 14:00:00,36.3,36.31,36.27,36.31,51000.0,25.8347,25.8418,25.8133,25.8418,51000.0
2007-09-12 14:05:00,36.3,36.4,36.24,36.38,174800.0,25.8347,25.9059,25.792,25.8916,174800.0
2007-09-12 14:10:00,36.39,36.45,36.34,36.35,82800.0,25.8987,25.9415,25.8632,25.8703,82800.0
2007-09-12 14:15:00,36.34,36.35,36.27,36.29,52600.0,25.8632,25.8703,25.8133,25.8276,52600.0
2007-09-12 14:20:00,36.3,36.38,36.3,36.37,51000.0,25.8347,25.8916,25.8347,25.8845,51000.0
2007-09-12 14:25:00,36.37,36.38,36.34,36.34,80000.0,25.8845,25.8916,25.8632,25.8632,80000.0
2007-09-12 14:30:00,36.34,36.4,36.34,36.39,73400.0,25.8632,25.9059,25.8632,25.8987,73400.0
2007-09-12 14:35:00,36.39,36.41,36.35,36.38,89400.0,25.8987,25.913,25.8703,25.8916,89400.0
2007-09-12 14:40:00,36.39,36.46,36.38,36.41,83000.0,25.8987,25.9486,25.8916,25.913,83000.0
2007-09-12 14:45:00,36.43,36.48,36.39,36.41,81400.0,25.9272,25.9628,25.8987,25.913,81400.0
2007-09-12 14:50:00,36.41,36.44,36.33,36.35,74600.0,25.913,25.9343,25.856,25.8703,74600.0
2007-09-12 14:55:00,36.35,36.44,36.34,36.44,59600.0,25.8703,25.9343,25.8632,25.9343,59600.0
2007-09-12 15:00:00,36.43,36.43,36.37,36.38,35000.0,25.9272,25.9272,25.8845,25.8916,35000.0
2007-09-12 15:05:00,36.38,36.4,36.24,36.27,89000.0,25.8916,25.9059,25.792,25.8133,89000.0
2007-09-12 15:10:00,36.26,36.35,36.26,36.31,60800.0,25.8062,25.8703,25.8062,25.8418,60800.0
2007-09-12 15:15:00,36.31,36.33,36.27,36.33,37600.0,25.8418,25.856,25.8133,25.856,37600.0
2007-09-12 15:20:00,36.31,36.34,36.25,36.33,54000.0,25.8418,25.8632,25.7991,25.856,54000.0
2007-09-12 15:25:00,36.31,36.37,36.26,36.27,82800.0,25.8418,25.8845,25.8062,25.8133,82800.0
2007-09-12 15:30:00,36.27,36.37,36.24,36.35,123800.0,25.8133,25.8845,25.792,25.8703,123800.0
2007-09-12 15:35:00,36.35,36.37,36.34,36.35,66800.0,25.8703,25.8845,25.8632,25.8703,66800.0
2007-09-12 15:40:00,36.36,36.4,36.34,36.37,84400.0,25.8774,25.9059,25.8632,25.8845,84400.0
2007-09-12 15:45:00,36.36,36.4,36.32,36.33,153000.0,25.8774,25.9059,25.8489,25.856,153000.0
2007-09-12 15:50:00,36.33,36.34,36.18,36.2,251800.0,25.856,25.8632,25.7493,25.7635,251800.0
2007-09-12 15:55:00,36.2,36.29,36.19,36.28,198800.0,25.7635,25.8276,25.7564,25.8205,198800.0
2007-09-13 09:30:00,36.23,36.26,36.1,36.11,81000.0,25.7849,25.8062,25.6924,25.6995,81000.0
2007-09-13 09:35:00,36.15,36.23,36.0,36.19,80200.0,25.7279,25.7849,25.6212,25.7564,80200.0
2007-09-13 09:40:00,36.18,36.18,35.9,36.01,116200.0,25.7493,25.7493,25.55,25.6283,116200.0
2007-09-13 09:45:00,36.05,36.2,36.01,36.17,59600.0,25.6568,25.7635,25.6283,25.7422,59600.0
2007-09-13 09:50:00,36.18,36.33,36.14,36.17,71400.0,25.7493,25.856,25.7208,25.7422,71400.0
2007-09-13 09:55:00,36.18,36.29,36.18,36.22,62600.0,25.7493,25.8276,25.7493,25.7778,62600.0
2007-09-13 10:00:00,36.18,36.24,36.14,36.19,55400.0,25.7493,25.792,25.7208,25.7564,55400.0
2007-09-13 10:05:00,36.18,36.38,36.18,36.34,63000.0,25.7493,25.8916,25.7493,25.8632,63000.0
2007-09-13 10:10:00,36.34,36.35,36.29,36.32,32400.0,25.8632,25.8703,25.8276,25.8489,32400.0
2007-09-13 10:15:00,36.31,36.38,36.3,36.36,73600.0,25.8418,25.8916,25.8347,25.8774,73600.0
2007-09-13 10:20:00,36.36,36.38,36.24,36.29,74800.0,25.8774,25.8916,25.792,25.8276,74800.0
2007-09-13 10:25:00,36.29,36.37,36.23,36.23,76000.0,25.8276,25.8845,25.7849,25.7849,76000.0
2007-09-13 10:30:00,36.24,36.24,36.09,36.15,127800.0,25.792,25.792,25.6852,25.7279,127800.0
2007-09-13 10:35:00,36.13,36.15,36.08,36.11,53000.0,25.7137,25.7279,25.6781,25.6995,53000.0
2007-09-13 10:40:00,36.11,36.14,36.1,36.13,18000.0,25.6995,25.7208,25.6924,25.7137,18000.0
2007-09-13 10:45:00,36.13,36.18,36.12,36.14,16800.0,25.7137,25.7493,25.7066,25.7208,16800.0
2007-09-13 10:50:00,36.15,36.21,36.15,36.2,20400.0,25.7279,25.7706,25.7279,25.7635,20400.0
2007-09-13 10:55:00,36.19,36.22,36.15,36.15,35400.0,25.7564,25.7778,25.7279,25.7279,35400.0
2007-09-13 11:00:00,36.16,36.17,36.08,36.15,39800.0,25.7351,25.7422,25.6781,25.7279,39800.0
2007-09-13 11:05:00,36.15,36.16,36.04,36.07,31800.0,25.7279,25.7351,25.6497,25.671,31800.0
2007-09-13 11:10:00,36.08,36.08,35.96,36.04,70800.0,25.6781,25.6781,25.5927,25.6497,70800.0
2007-09-13 11:15:00,36.04,36.07,35.95,35.96,47800.0,25.6497,25.671,25.5856,25.5927,47800.0
2007-09-13 11:20:00,35.95,36.03,35.95,35.97,48400.0,25.5856,25.6425,25.5856,25.5998,48400.0
2007-09-13 11:25:00,35.96,35.96,35.93,35.94,16600.0,25.5927,25.5927,25.5714,25.5785,16600.0
2007-09-13 11:30:00,35.93,36.05,35.9,36.03,50400.0,25.5714,25.6568,25.55,25.6425,50400.0
2007-09-13 11:35:00,36.02,36.04,35.88,35.88,31000.0,25.6354,25.6497,25.5358,25.5358,31000.0
2007-09-13 11:40:00,35.88,35.9,35.85,35.88,33600.0,25.5358,25.55,25.5144,25.5358,33600.0
2007-09-13 11:45:00,35.88,35.94,35.88,35.88,36800.0,25.5358,25.5785,25.5358,25.5358,36800.0
2007-09-13 11:50:00,35.88,35.93,35.88,35.92,21200.0,25.5358,25.5714,25.5358,25.5642,21200.0
2007-09-13 11:55:00,35.93,35.95,35.9,35.95,24000.0,25.5714,25.5856,25.55,25.5856,24000.0
2007-09-13 12:00:00,35.94,35.95,35.9,35.92,28200.0,25.5785,25.5856,25.55,25.5642,28200.0
2007-09-13 12:05:00,35.93,35.96,35.91,35.93,36400.0,25.5714,25.5927,25.5571,25.5714,36400.0
2007-09-13 12:10:00,35.93,35.96,35.9,35.96,29200.0,25.5714,25.5927,25.55,25.5927,29200.0
2007-09-13 12:15:00,35.96,35.96,35.91,35.91,20800.0,25.5927,25.5927,25.5571,25.5571,20800.0
2007-09-13 12:20:00,35.91,35.98,35.9,35.98,36000.0,25.5571,25.607,25.55,25.607,36000.0
2007-09-13 12:25:00,35.97,35.98,35.95,35.96,11200.0,25.5998,25.607,25.5856,25.5927,11200.0
2007-09-13 12:30:00,35.96,35.97,35.92,35.95,18400.0,25.5927,25.5998,25.5642,25.5856,18400.0
2007-09-13 12:35:00,35.96,35.96,35.88,35.88,29400.0,25.5927,25.5927,25.5358,25.5358,29400.0
2007-09-13 12:40:00,35.88,35.92,35.87,35.88,53200.0,25.5358,25.5642,25.5287,25.5358,53200.0
2007-09-13 12:45:00,35.88,35.93,35.85,35.9,79200.0,25.5358,25.5714,25.5144,25.55,79200.0
2007-09-13 12:50:00,35.9,35.9,35.85,35.85,47200.0,25.55,25.55,25.5144,25.5144,47200.0
2007-09-13 12:55:00,35.85,35.87,35.85,35.85,34200.0,25.5144,25.5287,25.5144,25.5144,34200.0
2007-09-13 13:00:00,35.85,35.89,35.83,35.87,71200.0,25.5144,25.5429,25.5002,25.5287,71200.0
2007-09-13 13:05:00,35.88,35.91,35.88,35.89,24600.0,25.5358,25.5571,25.5358,25.5429,24600.0
2007-09-13 13:10:00,35.89,35.91,35.87,35.88,23000.0,25.5429,25.5571,25.5287,25.5358,23000.0
2007-09-13 13:15:00,35.88,35.95,35.88,35.95,26600.0,25.5358,25.5856,25.5358,25.5856,26600.0
2007-09-13 13:20:00,35.96,36.0,35.96,35.99,40000.0,25.5927,25.6212,25.5927,25.6141,40000.0
2007-09-13 13:25:00,36.0,36.01,35.95,35.95,52200.0,25.6212,25.6283,25.5856,25.5856,52200.0
2007-09-13 13:30:00,35.95,35.97,35.95,35.96,16200.0,25.5856,25.5998,25.5856,25.5927,16200.0
2007-09-13 13:35:00,35.96,35.97,35.92,35.92,25600.0,25.5927,25.5998,25.5642,25.5642,25600.0
2007-09-13 13:40:00,35.93,35.96,35.93,35.96,24800.0,25.5714,25.5927,25.5714,25.5927,24800.0
2007-09-13 13:45:00,35.96,35.96,35.91,35.91,54600.0,25.5927,25.5927,25.5571,25.5571,54600.0
2007-09-13 13:50:00,35.91,36.01,35.91,35.99,55600.0,25.5571,25.6283,25.5571,25.6141,55600.0
2007-09-13 13:55:00,35.99,35.99,35.94,35.94,33400.0,25.6141,25.6141,25.5785,25.5785,33400.0
2007-09-13 14:00:00,35.95,35.96,35.92,35.96,29000.0,25.5856,25.5927,25.5642,25.5927,29000.0
2007-09-13 14:05:00,35.96,35.96,35.93,35.94,20000.0,25.5927,25.5927,25.5714,25.5785,20000.0
2007-09-13 14:10:00,35.94,35.97,35.9,35.93,67000.0,25.5785,25.5998,25.55,25.5714,67000.0
2007-09-13 14:15:00,35.93,35.94,35.88,35.88,43800.0,25.5714,25.5785,25.5358,25.5358,43800.0
2007-09-13 14:20:00,35.89,35.95,35.88,35.95,67800.0,25.5429,25.5856,25.5358,25.5856,67800.0
2007-09-13 14:25:00,35.95,35.97,35.88,35.88,35800.0,25.5856,25.5998,25.5358,25.5358,35800.0
2007-09-13 14:30:00,35.88,35.99,35.88,35.94,54800.0,25.5358,25.6141,25.5358,25.5785,54800.0
2007-09-13 14:35:00,35.95,36.0,35.94,35.97,40400.0,25.5856,25.6212,25.5785,25.5998,40400.0
2007-09-13 14:40:00,35.96,35.99,35.93,35.99,34200.0,25.5927,25.6141,25.5714,25.6141,34200.0
2007-09-13 14:45:00,35.99,35.99,35.94,35.94,70600.0,25.6141,25.6141,25.5785,25.5785,70600.0
2007-09-13 14:50:00,35.94,35.96,35.93,35.94,32400.0,25.5785,25.5927,25.5714,25.5785,32400.0
2007-09-13 14:55:00,35.95,35.99,35.88,35.98,38400.0,25.5856,25.6141,25.5358,25.607,38400.0
2007-09-13 15:00:00,35.99,36.05,35.99,36.02,51000.0,25.6141,25.6568,25.6141,25.6354,51000.0
2007-09-13 15:05:00,36.02,36.05,36.01,36.01,45200.0,25.6354,25.6568,25.6283,25.6283,45200.0
2007-09-13 15:10:00,36.01,36.07,35.96,36.01,51000.0,25.6283,25.671,25.5927,25.6283,51000.0
2007-09-13 15:15:00,35.98,36.0,35.88,35.91,51800.0,25.607,25.6212,25.5358,25.5571,51800.0
2007-09-13 15:20:00,35.91,35.98,35.87,35.9,60200.0,25.5571,25.607,25.5287,25.55,60200.0
2007-09-13 15:25:00,35.9,35.94,35.86,35.94,34800.0,25.55,25.5785,25.5215,25.5785,34800.0
2007-09-13 15:30:00,35.93,35.96,35.88,35.96,60400.0,25.5714,25.5927,25.5358,25.5927,60400.0
2007-09-13 15:35:00,35.96,36.02,35.96,36.0,64800.0,25.5927,25.6354,25.5927,25.6212,64800.0
2007-09-13 15:40:00,36.01,36.02,35.98,36.02,226000.0,25.6283,25.6354,25.607,25.6354,226000.0
2007-09-13 15:45:00,36.02,36.02,35.82,35.83,120200.0,25.6354,25.6354,25.4931,25.5002,120200.0
2007-09-13 15:50:00,35.84,35.84,35.76,35.77,96000.0,25.5073,25.5073,25.4504,25.4575,96000.0
2007-09-13 15:55:00,35.77,35.86,35.73,35.79,171800.0,25.4575,25.5215,25.429,25.4717,171800.0
2007-09-14 09:30:00,35.51,35.71,35.51,35.62,63600.0,25.2725,25.4148,25.2725,25.3507,63600.0
2007-09-14 09:35:00,35.64,35.87,35.58,35.82,49200.0,25.365,25.5287,25.3223,25.4931,49200.0
2007-09-14 09:40:00,35.85,35.96,35.82,35.96,48200.0,25.5144,25.5927,25.4931,25.5927,48200.0
2007-09-14 09:45:00,35.96,35.98,35.91,35.97,61400.0,25.5927,25.607,25.5571,25.5998,61400.0
2007-09-14 09:50:00,35.98,36.12,35.97,36.06,94400.0,25.607,25.7066,25.5998,25.6639,94400.0
2007-09-14 09:55:00,36.06,36.08,35.98,35.98,63000.0,25.6639,25.6781,25.607,25.607,63000.0
2007-09-14 10:00:00,35.99,36.12,35.99,36.09,118400.0,25.6141,25.7066,25.6141,25.6852,118400.0
2007-09-14 10:05:00,36.09,36.24,36.07,36.1,66000.0,25.6852,25.792,25.671,25.6924,66000.0
2007-09-14 10:10:00,36.1,36.13,36.06,36.12,37800.0,25.6924,25.7137,25.6639,25.7066,37800.0
2007-09-14 10:15:00,36.11,36.2,36.11,36.17,45800.0,25.6995,25.7635,25.6995,25.7422,45800.0
2007-09-14 10:20:00,36.15,36.24,36.13,36.15,56600.0,25.7279,25.792,25.7137,25.7279,56600.0
2007-09-14 10:25:00,36.15,36.19,36.14,36.19,70800.0,25.7279,25.7564,25.7208,25.7564,70800.0
2007-09-14 10:30:00,36.18,36.19,36.13,36.17,52600.0,25.7493,25.7564,25.7137,25.7422,52600.0
2007-09-14 10:35:00,36.18,36.23,36.17,36.21,26600.0,25.7493,25.7849,25.7422,25.7706,26600.0
2007-09-14 10:40:00,36.2,36.21,36.18,36.19,35800.0,25.7635,25.7706,25.7493,25.7564,35800.0
2007-09-14 10:45:00,36.19,36.23,36.18,36.2,49200.0,25.7564,25.7849,25.7493,25.7635,49200.0
2007-09-14 10:50:00,36.19,36.2,36.05,36.06,55800.0,25.7564,25.7635,25.6568,25.6639,55800.0
2007-09-14 10:55:00,36.06,36.08,36.03,36.07,46800.0,25.6639,25.6781,25.6425,25.671,46800.0
2007-09-14 11:00:00,36.08,36.15,36.05,36.14,31400.0,25.6781,25.7279,25.6568,25.7208,31400.0
2007-09-14 11:05:00,36.15,36.19,36.13,36.17,59000.0,25.7279,25.7564,25.7137,25.7422,59000.0
2007-09-14 11:10:00,36.18,36.18,36.13,36.18,61200.0,25.7493,25.7493,25.7137,25.7493,61200.0
2007-09-14 11:15:00,36.17,36.18,36.13,36.15,29600.0,25.7422,25.7493,25.7137,25.7279,29600.0
2007-09-14 11:20:00,36.15,36.17,36.07,36.08,35000.0,25.7279,25.7422,25.671,25.6781,35000.0
2007-09-14 11:25:00,36.08,36.08,36.02,36.06,45800.0,25.6781,25.6781,25.6354,25.6639,45800.0
2007-09-14 11:30:00,36.06,36.11,36.0,36.0,39000.0,25.6639,25.6995,25.6212,25.6212,39000.0
2007-09-14 11:35:00,36.0,36.03,35.98,35.99,24000.0,25.6212,25.6425,25.607,25.6141,24000.0
2007-09-14 11:40:00,35.99,36.09,35.98,36.06,35400.0,25.6141,25.6852,25.607,25.6639,35400.0
2007-09-14 11:45:00,36.07,36.09,36.02,36.06,66400.0,25.671,25.6852,25.6354,25.6639,66400.0
2007-09-14 11:50:00,36.05,36.1,36.05,36.1,18400.0,25.6568,25.6924,25.6568,25.6924,18400.0
2007-09-14 11:55:00,36.1,36.15,36.1,36.15,30800.0,25.6924,25.7279,25.6924,25.7279,30800.0
2007-09-14 12:00:00,36.15,36.24,36.15,36.21,119600.0,25.7279,25.792,25.7279,25.7706,119600.0
2007-09-14 12:05:00,36.21,36.25,36.2,36.24,41000.0,25.7706,25.7991,25.7635,25.792,41000.0
2007-09-14 12:10:00,36.25,36.27,36.21,36.24,40800.0,25.7991,25.8133,25.7706,25.792,40800.0
2007-09-14 12:15:00,36.24,36.24,36.19,36.19,10200.0,25.792,25.792,25.7564,25.7564,10200.0
2007-09-14 12:20:00,36.2,36.24,36.18,36.22,43000.0,25.7635,25.792,25.7493,25.7778,43000.0
2007-09-14 12:25:00,36.21,36.24,36.18,36.22,18800.0,25.7706,25.792,25.7493,25.7778,18800.0
2007-09-14 12:30:00,36.22,36.23,36.16,36.19,12000.0,25.7778,25.7849,25.7351,25.7564,12000.0
2007-09-14 12:35:00,36.18,36.18,36.16,36.17,12800.0,25.7493,25.7493,25.7351,25.7422,12800.0
2007-09-14 12:40:00,36.16,36.18,36.15,36.17,10000.0,25.7351,25.7493,25.7279,25.7422,10000.0
2007-09-14 12:45:00,36.18,36.18,36.12,36.14,35600.0,25.7493,25.7493,25.7066,25.7208,35600.0
2007-09-14 12:50:00,36.14,36.14,36.11,36.13,13600.0,25.7208,25.7208,25.6995,25.7137,13600.0
2007-09-14 12:55:00,36.13,36.16,36.1,36.14,41600.0,25.7137,25.7351,25.6924,25.7208,41600.0
2007-09-14 13:00:00,36.12,36.16,36.1,36.13,16800.0,25.7066,25.7351,25.6924,25.7137,16800.0
2007-09-14 13:05:00,36.13,36.16,36.09,36.12,22600.0,25.7137,25.7351,25.6852,25.7066,22600.0
2007-09-14 13:10:00,36.13,36.23,36.12,36.22,21400.0,25.7137,25.7849,25.7066,25.7778,21400.0
2007-09-14 13:15:00,36.23,36.24,36.18,36.19,8400.0,25.7849,25.792,25.7493,25.7564,8400.0
2007-09-14 13:20:00,36.19,36.24,36.19,36.23,24600.0,25.7564,25.792,25.7564,25.7849,24600.0
2007-09-14 13:25:00,36.21,36.27,36.21,36.27,31200.0,25.7706,25.8133,25.7706,25.8133,31200.0
2007-09-14 13:30:00,36.27,36.33,36.21,36.28,76000.0,25.8133,25.856,25.7706,25.8205,76000.0
2007-09-14 13:35:00,36.27,36.29,36.21,36.23,15000.0,25.8133,25.8276,25.7706,25.7849,15000.0
2007-09-14 13:40:00,36.22,36.22,36.2,36.2,14200.0,25.7778,25.7778,25.7635,25.7635,14200.0
2007-09-14 13:45:00,36.21,36.22,36.14,36.21,19600.0,25.7706,25.7778,25.7208,25.7706,19600.0
2007-09-14 13:50:00,36.21,36.23,36.17,36.17,14200.0,25.7706,25.7849,25.7422,25.7422,14200.0
2007-09-14 13:55:00,36.18,36.26,36.18,36.26,24000.0,25.7493,25.8062,25.7493,25.8062,24000.0
2007-09-14 14:00:00,36.24,36.3,36.22,36.24,40800.0,25.792,25.8347,25.7778,25.792,40800.0
2007-09-14 14:05:00,36.26,36.26,36.13,36.15,24800.0,25.8062,25.8062,25.7137,25.7279,24800.0
2007-09-14 14:10:00,36.15,36.19,36.13,36.19,26600.0,25.7279,25.7564,25.7137,25.7564,26600.0
2007-09-14 14:15:00,36.19,36.19,36.08,36.17,49000.0,25.7564,25.7564,25.6781,25.7422,49000.0
2007-09-14 14:20:00,36.18,36.18,36.1,36.13,24600.0,25.7493,25.7493,25.6924,25.7137,24600.0
2007-09-14 14:25:00,36.13,36.13,36.08,36.1,23400.0,25.7137,25.7137,25.6781,25.6924,23400.0
2007-09-14 14:30:00,36.1,36.15,36.1,36.15,21400.0,25.6924,25.7279,25.6924,25.7279,21400.0
2007-09-14 14:35:00,36.16,36.16,36.1,36.12,47000.0,25.7351,25.7351,25.6924,25.7066,47000.0
2007-09-14 14:40:00,36.13,36.13,36.07,36.1,47800.0,25.7137,25.7137,25.671,25.6924,47800.0
2007-09-14 14:45:00,36.1,36.13,36.09,36.09,24200.0,25.6924,25.7137,25.6852,25.6852,24200.0
2007-09-14 14:50:00,36.09,36.13,36.09,36.1,52800.0,25.6852,25.7137,25.6852,25.6924,52800.0
2007-09-14 14:55:00,36.1,36.12,36.07,36.1,46200.0,25.6924,25.7066,25.671,25.6924,46200.0
2007-09-14 15:00:00,36.11,36.15,36.07,36.14,24800.0,25.6995,25.7279,25.671,25.7208,24800.0
2007-09-14 15:05:00,36.15,36.16,36.12,36.16,42800.0,25.7279,25.7351,25.7066,25.7351,42800.0
2007-09-14 15:10:00,36.15,36.16,36.13,36.16,26400.0,25.7279,25.7351,25.7137,25.7351,26400.0
2007-09-14 15:15:00,36.16,36.21,36.16,36.19,25200.0,25.7351,25.7706,25.7351,25.7564,25200.0
2007-09-14 15:20:00,36.19,36.21,36.17,36.19,25800.0,25.7564,25.7706,25.7422,25.7564,25800.0
2007-09-14 15:25:00,36.2,36.2,36.14,36.14,33200.0,25.7635,25.7635,25.7208,25.7208,33200.0
2007-09-14 15:30:00,36.14,36.17,36.1,36.13,72600.0,25.7208,25.7422,25.6924,25.7137,72600.0
2007-09-14 15:35:00,36.13,36.13,36.08,36.12,25800.0,25.7137,25.7137,25.6781,25.7066,25800.0
2007-09-14 15:40:00,36.13,36.2,36.12,36.14,50200.0,25.7137,25.7635,25.7066,25.7208,50200.0
2007-09-14 15:45:00,36.15,36.23,36.14,36.18,57800.0,25.7279,25.7849,25.7208,25.7493,57800.0
2007-09-14 15:50:00,36.18,36.18,36.12,36.14,75200.0,25.7493,25.7493,25.7066,25.7208,75200.0
2007-09-14 15:55:00,36.13,36.18,36.1,36.12,118200.0,25.7137,25.7493,25.6924,25.7066,118200.0
2007-09-17 09:30:00,36.29,36.29,36.09,36.2,44600.0,25.8276,25.8276,25.6852,25.7635,44600.0
2007-09-17 09:35:00,36.23,36.27,36.05,36.09,57000.0,25.7849,25.8133,25.6568,25.6852,57000.0
2007-09-17 09:40:00,36.11,36.11,35.9,35.96,71800.0,25.6995,25.6995,25.55,25.5927,71800.0
2007-09-17 09:45:00,35.97,36.23,35.96,36.23,68600.0,25.5998,25.7849,25.5927,25.7849,68600.0
2007-09-17 09:50:00,36.23,36.29,36.14,36.24,68600.0,25.7849,25.8276,25.7208,25.792,68600.0
2007-09-17 09:55:00,36.26,36.31,36.15,36.24,111800.0,25.8062,25.8418,25.7279,25.792,111800.0
2007-09-17 10:00:00,36.24,36.27,36.16,36.19,65800.0,25.792,25.8133,25.7351,25.7564,65800.0
2007-09-17 10:05:00,36.19,36.41,36.19,36.3,61200.0,25.7564,25.913,25.7564,25.8347,61200.0
2007-09-17 10:10:00,36.27,36.33,36.17,36.2,52000.0,25.8133,25.856,25.7422,25.7635,52000.0
2007-09-17 10:15:00,36.21,36.35,36.21,36.26,39200.0,25.7706,25.8703,25.7706,25.8062,39200.0
2007-09-17 10:20:00,36.29,36.29,36.09,36.09,26000.0,25.8276,25.8276,25.6852,25.6852,26000.0
2007-09-17 10:25:00,36.09,36.09,35.97,35.97,39600.0,25.6852,25.6852,25.5998,25.5998,39600.0
2007-09-17 10:30:00,35.98,35.98,35.82,35.83,44200.0,25.607,25.607,25.4931,25.5002,44200.0
2007-09-17 10:35:00,35.85,35.87,35.79,35.83,25200.0,25.5144,25.5287,25.4717,25.5002,25200.0
2007-09-17 10:40:00,35.81,35.87,35.8,35.84,18600.0,25.486,25.5287,25.4788,25.5073,18600.0
2007-09-17 10:45:00,35.84,35.92,35.83,35.85,21600.0,25.5073,25.5642,25.5002,25.5144,21600.0
2007-09-17 10:50:00,35.87,35.88,35.84,35.86,40800.0,25.5287,25.5358,25.5073,25.5215,40800.0
2007-09-17 10:55:00,35.88,35.93,35.85,35.93,17200.0,25.5358,25.5714,25.5144,25.5714,17200.0
2007-09-17 11:00:00,35.93,36.01,35.93,35.99,34200.0,25.5714,25.6283,25.5714,25.6141,34200.0
2007-09-17 11:05:00,36.02,36.04,36.01,36.03,11400.0,25.6354,25.6497,25.6283,25.6425,11400.0
2007-09-17 11:10:00,36.02,36.03,35.98,36.02,214800.0,25.6354,25.6425,25.607,25.6354,214800.0
2007-09-17 11:15:00,36.0,36.0,35.95,35.97,9200.0,25.6212,25.6212,25.5856,25.5998,9200.0
2007-09-17 11:20:00,35.98,35.98,35.93,35.97,11200.0,25.607,25.607,25.5714,25.5998,11200.0
2007-09-17 11:25:00,35.97,35.98,35.95,35.96,10800.0,25.5998,25.607,25.5856,25.5927,10800.0
2007-09-17 11:30:00,35.95,35.95,35.84,35.89,20800.0,25.5856,25.5856,25.5073,25.5429,20800.0
2007-09-17 11:35:00,35.89,35.94,35.87,35.87,20400.0,25.5429,25.5785,25.5287,25.5287,20400.0
2007-09-17 11:40:00,35.88,35.99,35.87,35.96,26800.0,25.5358,25.6141,25.5287,25.5927,26800.0
2007-09-17 11:45:00,35.96,36.02,35.94,35.99,31400.0,25.5927,25.6354,25.5785,25.6141,31400.0
2007-09-17 11:50:00,35.99,35.99,35.93,35.99,12000.0,25.6141,25.6141,25.5714,25.6141,12000.0
2007-09-17 11:55:00,35.98,35.99,35.88,35.95,15600.0,25.607,25.6141,25.5358,25.5856,15600.0
2007-09-17 12:00:00,35.95,35.99,35.93,35.99,15800.0,25.5856,25.6141,25.5714,25.6141,15800.0
2007-09-17 12:05:00,35.99,35.99,35.95,35.98,15200.0,25.6141,25.6141,25.5856,25.607,15200.0
2007-09-17 12:10:00,35.98,36.02,35.97,35.99,12800.0,25.607,25.6354,25.5998,25.6141,12800.0
2007-09-17 12:15:00,36.02,36.12,36.01,36.1,21000.0,25.6354,25.7066,25.6283,25.6924,21000.0
2007-09-17 12:20:00,36.09,36.09,36.04,36.06,20000.0,25.6852,25.6852,25.6497,25.6639,20000.0
2007-09-17 12:25:00,36.07,36.07,36.02,36.04,28200.0,25.671,25.671,25.6354,25.6497,28200.0
2007-09-17 12:30:00,36.04,36.06,36.02,36.06,22800.0,25.6497,25.6639,25.6354,25.6639,22800.0
2007-09-17 12:35:00,36.06,36.17,36.06,36.17,18400.0,25.6639,25.7422,25.6639,25.7422,18400.0
2007-09-17 12:40:00,36.15,36.18,36.13,36.16,32800.0,25.7279,25.7493,25.7137,25.7351,32800.0
2007-09-17 12:45:00,36.15,36.16,36.08,36.1,26400.0,25.7279,25.7351,25.6781,25.6924,26400.0
2007-09-17 12:50:00,36.13,36.13,36.07,36.09,10000.0,25.7137,25.7137,25.671,25.6852,10000.0
2007-09-17 12:55:00,36.1,36.18,36.1,36.18,19200.0,25.6924,25.7493,25.6924,25.7493,19200.0
2007-09-17 13:00:00,36.17,36.18,36.13,36.15,12800.0,25.7422,25.7493,25.7137,25.7279,12800.0
2007-09-17 13:05:00,36.15,36.16,36.1,36.11,11400.0,25.7279,25.7351,25.6924,25.6995,11400.0
2007-09-17 13:10:00,36.14,36.15,36.11,36.13,9800.0,25.7208,25.7279,25.6995,25.7137,9800.0
2007-09-17 13:15:00,36.13,36.17,36.12,36.13,17200.0,25.7137,25.7422,25.7066,25.7137,17200.0
2007-09-17 13:20:00,36.11,36.13,36.1,36.11,8200.0,25.6995,25.7137,25.6924,25.6995,8200.0
2007-09-17 13:25:00,36.12,36.14,36.1,36.13,17400.0,25.7066,25.7208,25.6924,25.7137,17400.0
2007-09-17 13:30:00,36.13,36.15,36.08,36.1,39400.0,25.7137,25.7279,25.6781,25.6924,39400.0
2007-09-17 13:35:00,36.1,36.11,36.08,36.1,24600.0,25.6924,25.6995,25.6781,25.6924,24600.0
2007-09-17 13:40:00,36.1,36.12,36.1,36.1,10600.0,25.6924,25.7066,25.6924,25.6924,10600.0
2007-09-17 13:45:00,36.1,36.17,36.09,36.15,31800.0,25.6924,25.7422,25.6852,25.7279,31800.0
2007-09-17 13:50:00,36.17,36.17,36.12,36.13,15400.0,25.7422,25.7422,25.7066,25.7137,15400.0
2007-09-17 13:55:00,36.13,36.13,36.08,36.08,43600.0,25.7137,25.7137,25.6781,25.6781,43600.0
2007-09-17 14:00:00,36.08,36.1,36.08,36.1,44200.0,25.6781,25.6924,25.6781,25.6924,44200.0
2007-09-17 14:05:00,36.09,36.12,36.08,36.09,32600.0,25.6852,25.7066,25.6781,25.6852,32600.0
2007-09-17 14:10:00,36.1,36.13,36.09,36.12,19800.0,25.6924,25.7137,25.6852,25.7066,19800.0
2007-09-17 14:15:00,36.1,36.12,36.04,36.05,39000.0,25.6924,25.7066,25.6497,25.6568,39000.0
2007-09-17 14:20:00,36.05,36.08,36.01,36.06,15200.0,25.6568,25.6781,25.6283,25.6639,15200.0
2007-09-17 14:25:00,36.07,36.11,36.06,36.08,25000.0,25.671,25.6995,25.6639,25.6781,25000.0
2007-09-17 14:30:00,36.08,36.12,36.04,36.04,62600.0,25.6781,25.7066,25.6497,25.6497,62600.0
2007-09-17 14:35:00,36.04,36.07,35.99,36.02,35000.0,25.6497,25.671,25.6141,25.6354,35000.0
2007-09-17 14:40:00,36.02,36.07,36.02,36.04,25400.0,25.6354,25.671,25.6354,25.6497,25400.0
2007-09-17 14:45:00,36.04,36.05,36.0,36.01,26800.0,25.6497,25.6568,25.6212,25.6283,26800.0
2007-09-17 14:50:00,36.02,36.03,35.98,36.03,30200.0,25.6354,25.6425,25.607,25.6425,30200.0
2007-09-17 14:55:00,36.03,36.09,36.03,36.08,43000.0,25.6425,25.6852,25.6425,25.6781,43000.0
2007-09-17 15:00:00,36.06,36.1,36.02,36.05,31600.0,25.6639,25.6924,25.6354,25.6568,31600.0
2007-09-17 15:05:00,36.05,36.09,36.02,36.09,35800.0,25.6568,25.6852,25.6354,25.6852,35800.0
2007-09-17 15:10:00,36.09,36.13,36.05,36.13,56000.0,25.6852,25.7137,25.6568,25.7137,56000.0
2007-09-17 15:15:00,36.13,36.16,36.09,36.16,46400.0,25.7137,25.7351,25.6852,25.7351,46400.0
2007-09-17 15:20:00,36.15,36.15,36.08,36.11,23600.0,25.7279,25.7279,25.6781,25.6995,23600.0
2007-09-17 15:25:00,36.12,36.12,36.01,36.02,36400.0,25.7066,25.7066,25.6283,25.6354,36400.0
2007-09-17 15:30:00,36.02,36.06,36.0,36.06,41400.0,25.6354,25.6639,25.6212,25.6639,41400.0
2007-09-17 15:35:00,36.05,36.05,36.0,36.04,32800.0,25.6568,25.6568,25.6212,25.6497,32800.0
2007-09-17 15:40:00,36.03,36.03,35.96,35.99,38000.0,25.6425,25.6425,25.5927,25.6141,38000.0
2007-09-17 15:45:00,35.99,36.0,35.91,35.92,76600.0,25.6141,25.6212,25.5571,25.5642,76600.0
2007-09-17 15:50:00,35.92,35.94,35.88,35.9,112800.0,25.5642,25.5785,25.5358,25.55,112800.0
2007-09-17 15:55:00,35.89,35.91,35.83,35.87,128800.0,25.5429,25.5571,25.5002,25.5287,128800.0
2007-09-18 09:30:00,36.0,36.03,35.77,35.77,42800.0,25.6212,25.6425,25.4575,25.4575,42800.0
2007-09-18 09:35:00,35.77,35.85,35.63,35.64,30400.0,25.4575,25.5144,25.3579,25.365,30400.0
2007-09-18 09:40:00,35.63,35.68,35.6,35.62,47400.0,25.3579,25.3934,25.3365,25.3507,47400.0
2007-09-18 09:45:00,35.62,35.64,35.59,35.6,101800.0,25.3507,25.365,25.3294,25.3365,101800.0
2007-09-18 09:50:00,35.59,35.63,35.51,35.63,59400.0,25.3294,25.3579,25.2725,25.3579,59400.0
2007-09-18 09:55:00,35.63,35.81,35.6,35.81,75600.0,25.3579,25.486,25.3365,25.486,75600.0
2007-09-18 10:00:00,35.81,35.82,35.77,35.78,41200.0,25.486,25.4931,25.4575,25.4646,41200.0
2007-09-18 10:05:00,35.77,35.77,35.65,35.7,38600.0,25.4575,25.4575,25.3721,25.4077,38600.0
2007-09-18 10:10:00,35.69,35.7,35.62,35.64,42400.0,25.4006,25.4077,25.3507,25.365,42400.0
2007-09-18 10:15:00,35.65,35.67,35.62,35.65,25600.0,25.3721,25.3863,25.3507,25.3721,25600.0
2007-09-18 10:20:00,35.65,35.69,35.62,35.62,29800.0,25.3721,25.4006,25.3507,25.3507,29800.0
2007-09-18 10:25:00,35.61,35.63,35.56,35.59,59000.0,25.3436,25.3579,25.308,25.3294,59000.0
2007-09-18 10:30:00,35.59,35.62,35.54,35.55,129600.0,25.3294,25.3507,25.2938,25.3009,129600.0
2007-09-18 10:35:00,35.56,35.58,35.49,35.5,34000.0,25.308,25.3223,25.2582,25.2653,34000.0
2007-09-18 10:40:00,35.49,35.54,35.46,35.47,126200.0,25.2582,25.2938,25.2369,25.244,126200.0
2007-09-18 10:45:00,35.47,35.51,35.43,35.43,71600.0,25.244,25.2725,25.2155,25.2155,71600.0
2007-09-18 10:50:00,35.43,35.5,35.4,35.48,78000.0,25.2155,25.2653,25.1942,25.2511,78000.0
2007-09-18 10:55:00,35.49,35.55,35.48,35.52,60000.0,25.2582,25.3009,25.2511,25.2796,60000.0
2007-09-18 11:00:00,35.52,35.55,35.46,35.54,50400.0,25.2796,25.3009,25.2369,25.2938,50400.0
2007-09-18 11:05:00,35.55,35.56,35.51,35.55,53600.0,25.3009,25.308,25.2725,25.3009,53600.0
2007-09-18 11:10:00,35.55,35.6,35.55,35.6,39200.0,25.3009,25.3365,25.3009,25.3365,39200.0
2007-09-18 11:15:00,35.59,35.65,35.56,35.59,45800.0,25.3294,25.3721,25.308,25.3294,45800.0
2007-09-18 11:20:00,35.6,35.62,35.52,35.52,21200.0,25.3365,25.3507,25.2796,25.2796,21200.0
2007-09-18 11:25:00,35.52,35.57,35.52,35.56,21800.0,25.2796,25.3152,25.2796,25.308,21800.0
2007-09-18 11:30:00,35.56,35.63,35.55,35.62,25600.0,25.308,25.3579,25.3009,25.3507,25600.0
2007-09-18 11:35:00,35.61,35.69,35.61,35.67,27000.0,25.3436,25.4006,25.3436,25.3863,27000.0
2007-09-18 11:40:00,35.67,35.72,35.67,35.69,13600.0,25.3863,25.4219,25.3863,25.4006,13600.0
2007-09-18 11:45:00,35.7,35.7,35.64,35.64,15400.0,25.4077,25.4077,25.365,25.365,15400.0
2007-09-18 11:50:00,35.65,35.77,35.65,35.76,62400.0,25.3721,25.4575,25.3721,25.4504,62400.0
2007-09-18 11:55:00,35.76,35.81,35.71,35.81,30000.0,25.4504,25.486,25.4148,25.486,30000.0
2007-09-18 12:00:00,35.78,35.83,35.77,35.79,49600.0,25.4646,25.5002,25.4575,25.4717,49600.0
2007-09-18 12:05:00,35.8,35.81,35.72,35.77,29800.0,25.4788,25.486,25.4219,25.4575,29800.0
2007-09-18 12:10:00,35.76,35.77,35.71,35.72,17800.0,25.4504,25.4575,25.4148,25.4219,17800.0
2007-09-18 12:15:00,35.73,35.76,35.72,35.72,18400.0,25.429,25.4504,25.4219,25.4219,18400.0
2007-09-18 12:20:00,35.73,35.76,35.71,35.75,59400.0,25.429,25.4504,25.4148,25.4433,59400.0
2007-09-18 12:25:00,35.76,35.79,35.75,35.78,25200.0,25.4504,25.4717,25.4433,25.4646,25200.0
2007-09-18 12:30:00,35.77,35.81,35.77,35.81,31000.0,25.4575,25.486,25.4575,25.486,31000.0
2007-09-18 12:35:00,35.82,35.85,35.8,35.83,17400.0,25.4931,25.5144,25.4788,25.5002,17400.0
2007-09-18 12:40:00,35.83,35.88,35.83,35.85,31600.0,25.5002,25.5358,25.5002,25.5144,31600.0
2007-09-18 12:45:00,35.86,35.88,35.85,35.88,21600.0,25.5215,25.5358,25.5144,25.5358,21600.0
2007-09-18 12:50:00,35.87,35.99,35.87,35.95,76400.0,25.5287,25.6141,25.5287,25.5856,76400.0
2007-09-18 12:55:00,35.95,35.98,35.89,35.92,53400.0,25.5856,25.607,25.5429,25.5642,53400.0
2007-09-18 13:00:00,35.93,35.96,35.91,35.94,36200.0,25.5714,25.5927,25.5571,25.5785,36200.0
2007-09-18 13:05:00,35.94,35.95,35.85,35.88,40200.0,25.5785,25.5856,25.5144,25.5358,40200.0
2007-09-18 13:10:00,35.87,35.88,35.85,35.88,30200.0,25.5287,25.5358,25.5144,25.5358,30200.0
2007-09-18 13:15:00,35.88,35.96,35.88,35.95,26000.0,25.5358,25.5927,25.5358,25.5856,26000.0
2007-09-18 13:20:00,35.95,35.95,35.91,35.91,7600.0,25.5856,25.5856,25.5571,25.5571,7600.0
2007-09-18 13:25:00,35.91,35.95,35.91,35.92,18400.0,25.5571,25.5856,25.5571,25.5642,18400.0
2007-09-18 13:30:00,35.91,35.97,35.9,35.96,26800.0,25.5571,25.5998,25.55,25.5927,26800.0
2007-09-18 13:35:00,35.96,35.99,35.95,35.97,52000.0,25.5927,25.6141,25.5856,25.5998,52000.0
2007-09-18 13:40:00,35.97,35.99,35.94,35.95,34800.0,25.5998,25.6141,25.5785,25.5856,34800.0
2007-09-18 13:45:00,35.95,35.96,35.9,35.92,62800.0,25.5856,25.5927,25.55,25.5642,62800.0
2007-09-18 13:50:00,35.92,35.97,35.91,35.96,27200.0,25.5642,25.5998,25.5571,25.5927,27200.0
2007-09-18 13:55:00,35.96,35.99,35.91,35.95,50200.0,25.5927,25.6141,25.5571,25.5856,50200.0
2007-09-18 14:00:00,35.94,35.99,35.92,35.94,19000.0,25.5785,25.6141,25.5642,25.5785,19000.0
2007-09-18 14:05:00,35.95,36.06,35.93,36.0,56200.0,25.5856,25.6639,25.5714,25.6212,56200.0
2007-09-18 14:10:00,36.0,36.21,36.0,36.07,88400.0,25.6212,25.7706,25.6212,25.671,88400.0
2007-09-18 14:15:00,36.05,36.46,36.05,36.32,162200.0,25.6568,25.9486,25.6568,25.8489,162200.0
2007-09-18 14:20:00,36.3,36.46,36.29,36.43,93400.0,25.8347,25.9486,25.8276,25.9272,93400.0
2007-09-18 14:25:00,36.35,36.43,36.23,36.37,123400.0,25.8703,25.9272,25.7849,25.8845,123400.0
2007-09-18 14:30:00,36.37,36.6,36.36,36.57,138800.0,25.8845,26.0482,25.8774,26.0269,138800.0
2007-09-18 14:35:00,36.58,36.75,36.56,36.75,190000.0,26.034,26.155,26.0197,26.155,190000.0
2007-09-18 14:40:00,36.74,36.79,36.52,36.53,97800.0,26.1478,26.1834,25.9913,25.9984,97800.0
2007-09-18 14:45:00,36.53,36.62,36.5,36.6,129800.0,25.9984,26.0624,25.977,26.0482,129800.0
2007-09-18 14:50:00,36.61,36.67,36.59,36.63,97200.0,26.0553,26.098,26.0411,26.0696,97200.0
2007-09-18 14:55:00,36.62,36.73,36.62,36.68,94000.0,26.0624,26.1407,26.0624,26.1051,94000.0
2007-09-18 15:00:00,36.69,36.71,36.49,36.52,88400.0,26.1123,26.1265,25.9699,25.9913,88400.0
2007-09-18 15:05:00,36.52,36.72,36.52,36.71,68600.0,25.9913,26.1336,25.9913,26.1265,68600.0
2007-09-18 15:10:00,36.7,36.85,36.67,36.81,119600.0,26.1194,26.2261,26.098,26.1977,119600.0
2007-09-18 15:15:00,36.8,36.85,36.74,36.76,67200.0,26.1905,26.2261,26.1478,26.1621,67200.0
2007-09-18 15:20:00,36.77,36.8,36.72,36.73,61600.0,26.1692,26.1905,26.1336,26.1407,61600.0
2007-09-18 15:25:00,36.73,36.87,36.71,36.86,50600.0,26.1407,26.2404,26.1265,26.2332,50600.0
2007-09-18 15:30:00,36.86,36.91,36.84,36.9,56200.0,26.2332,26.2688,26.219,26.2617,56200.0
2007-09-18 15:35:00,36.89,36.95,36.87,36.93,106200.0,26.2546,26.2973,26.2404,26.2831,106200.0
2007-09-18 15:40:00,36.94,36.97,36.92,36.93,146000.0,26.2902,26.3115,26.2759,26.2831,146000.0
2007-09-18 15:45:00,36.93,36.93,36.86,36.87,106400.0,26.2831,26.2831,26.2332,26.2404,106400.0
2007-09-18 15:50:00,36.87,36.88,36.83,36.86,153000.0,26.2404,26.2475,26.2119,26.2332,153000.0
2007-09-18 15:55:00,36.86,36.91,36.82,36.88,127200.0,26.2332,26.2688,26.2048,26.2475,127200.0
2007-09-19 09:30:00,37.35,37.49,37.23,37.44,128200.0,26.582,26.6816,26.4966,26.646,128200.0
2007-09-19 09:35:00,37.44,37.49,37.24,37.32,89200.0,26.646,26.6816,26.5037,26.5606,89200.0
2007-09-19 09:40:00,37.32,37.38,37.12,37.24,104000.0,26.5606,26.6033,26.4183,26.5037,104000.0
2007-09-19 09:45:00,37.23,37.45,37.22,37.44,108400.0,26.4966,26.6531,26.4895,26.646,108400.0
2007-09-19 09:50:00,37.45,37.48,37.41,37.44,52600.0,26.6531,26.6745,26.6247,26.646,52600.0
2007-09-19 09:55:00,37.44,37.48,37.36,37.41,48800.0,26.646,26.6745,26.5891,26.6247,48800.0
2007-09-19 10:00:00,37.43,37.43,37.21,37.26,71000.0,26.6389,26.6389,26.4823,26.5179,71000.0
2007-09-19 10:05:00,37.26,37.38,37.21,37.27,81800.0,26.5179,26.6033,26.4823,26.525,81800.0
2007-09-19 10:10:00,37.27,37.43,37.26,37.42,56000.0,26.525,26.6389,26.5179,26.6318,56000.0
2007-09-19 10:15:00,37.42,37.45,37.41,37.42,60200.0,26.6318,26.6531,26.6247,26.6318,60200.0
2007-09-19 10:20:00,37.42,37.46,37.38,37.41,90200.0,26.6318,26.6603,26.6033,26.6247,90200.0
2007-09-19 10:25:00,37.38,37.44,37.33,37.44,78200.0,26.6033,26.646,26.5677,26.646,78200.0
2007-09-19 10:30:00,37.41,37.49,37.24,37.33,192600.0,26.6247,26.6816,26.5037,26.5677,192600.0
2007-09-19 10:35:00,37.32,37.33,37.18,37.18,37800.0,26.5606,26.5677,26.461,26.461,37800.0
2007-09-19 10:40:00,37.17,37.18,37.13,37.17,41200.0,26.4539,26.461,26.4254,26.4539,41200.0
2007-09-19 10:45:00,37.18,37.2,37.16,37.18,34400.0,26.461,26.4752,26.4468,26.461,34400.0
2007-09-19 10:50:00,37.18,37.29,37.14,37.29,48600.0,26.461,26.5393,26.4325,26.5393,48600.0
2007-09-19 10:55:00,37.29,37.38,37.29,37.38,20200.0,26.5393,26.6033,26.5393,26.6033,20200.0
2007-09-19 11:00:00,37.37,37.41,37.36,37.38,23400.0,26.5962,26.6247,26.5891,26.6033,23400.0
2007-09-19 11:05:00,37.4,37.4,37.34,37.37,24400.0,26.6176,26.6176,26.5749,26.5962,24400.0
2007-09-19 11:10:00,37.36,37.4,37.32,37.35,55200.0,26.5891,26.6176,26.5606,26.582,55200.0
2007-09-19 11:15:00,37.35,37.39,37.35,37.38,35200.0,26.582,26.6104,26.582,26.6033,35200.0
2007-09-19 11:20:00,37.38,37.47,37.38,37.45,50200.0,26.6033,26.6674,26.6033,26.6531,50200.0
2007-09-19 11:25:00,37.46,37.46,37.38,37.38,22600.0,26.6603,26.6603,26.6033,26.6033,22600.0
2007-09-19 11:30:00,37.38,37.38,37.3,37.31,32600.0,26.6033,26.6033,26.5464,26.5535,32600.0
2007-09-19 11:35:00,37.32,37.32,37.23,37.26,76200.0,26.5606,26.5606,26.4966,26.5179,76200.0
2007-09-19 11:40:00,37.26,37.27,37.19,37.19,56000.0,26.5179,26.525,26.4681,26.4681,56000.0
2007-09-19 11:45:00,37.19,37.19,37.1,37.13,61000.0,26.4681,26.4681,26.4041,26.4254,61000.0
2007-09-19 11:50:00,37.13,37.19,37.1,37.1,43400.0,26.4254,26.4681,26.4041,26.4041,43400.0
2007-09-19 11:55:00,37.1,37.2,37.1,37.2,112200.0,26.4041,26.4752,26.4041,26.4752,112200.0
2007-09-19 12:00:00,37.19,37.19,37.02,37.07,44400.0,26.4681,26.4681,26.3471,26.3827,44400.0
2007-09-19 12:05:00,37.06,37.09,37.03,37.08,19600.0,26.3756,26.3969,26.3542,26.3898,19600.0
2007-09-19 12:10:00,37.07,37.08,37.02,37.02,25200.0,26.3827,26.3898,26.3471,26.3471,25200.0
2007-09-19 12:15:00,37.02,37.08,37.02,37.06,18000.0,26.3471,26.3898,26.3471,26.3756,18000.0
2007-09-19 12:20:00,37.07,37.08,37.02,37.07,24800.0,26.3827,26.3898,26.3471,26.3827,24800.0
2007-09-19 12:25:00,37.07,37.1,37.05,37.1,21000.0,26.3827,26.4041,26.3685,26.4041,21000.0
2007-09-19 12:30:00,37.1,37.13,37.07,37.07,23400.0,26.4041,26.4254,26.3827,26.3827,23400.0
2007-09-19 12:35:00,37.08,37.09,37.07,37.07,18600.0,26.3898,26.3969,26.3827,26.3827,18600.0
2007-09-19 12:40:00,37.08,37.08,37.04,37.05,10200.0,26.3898,26.3898,26.3614,26.3685,10200.0
2007-09-19 12:45:00,37.05,37.08,37.02,37.05,23800.0,26.3685,26.3898,26.3471,26.3685,23800.0
2007-09-19 12:50:00,37.05,37.07,37.03,37.04,16000.0,26.3685,26.3827,26.3542,26.3614,16000.0
2007-09-19 12:55:00,37.05,37.13,37.03,37.1,23200.0,26.3685,26.4254,26.3542,26.4041,23200.0
2007-09-19 13:00:00,37.1,37.1,36.99,37.01,26400.0,26.4041,26.4041,26.3258,26.34,26400.0
2007-09-19 13:05:00,37.01,37.02,36.96,36.96,23600.0,26.34,26.3471,26.3044,26.3044,23600.0
2007-09-19 13:10:00,36.98,37.01,36.96,36.96,23800.0,26.3187,26.34,26.3044,26.3044,23800.0
2007-09-19 13:15:00,36.96,36.99,36.96,36.98,19600.0,26.3044,26.3258,26.3044,26.3187,19600.0
2007-09-19 13:20:00,36.99,37.01,36.97,36.99,14000.0,26.3258,26.34,26.3115,26.3258,14000.0
2007-09-19 13:25:00,36.99,37.0,36.98,36.99,20000.0,26.3258,26.3329,26.3187,26.3258,20000.0
2007-09-19 13:30:00,36.99,37.01,36.97,37.0,34600.0,26.3258,26.34,26.3115,26.3329,34600.0
2007-09-19 13:35:00,37.0,37.13,37.0,37.07,65200.0,26.3329,26.4254,26.3329,26.3827,65200.0
2007-09-19 13:40:00,37.06,37.15,36.99,37.12,75400.0,26.3756,26.4396,26.3258,26.4183,75400.0
2007-09-19 13:45:00,37.15,37.2,37.12,37.15,45000.0,26.4396,26.4752,26.4183,26.4396,45000.0
2007-09-19 13:50:00,37.15,37.16,37.1,37.12,38400.0,26.4396,26.4468,26.4041,26.4183,38400.0
2007-09-19 13:55:00,37.12,37.19,37.12,37.16,46400.0,26.4183,26.4681,26.4183,26.4468,46400.0
2007-09-19 14:00:00,37.16,37.21,37.1,37.1,44600.0,26.4468,26.4823,26.4041,26.4041,44600.0
2007-09-19 14:05:00,37.1,37.12,37.06,37.06,34400.0,26.4041,26.4183,26.3756,26.3756,34400.0
2007-09-19 14:10:00,37.05,37.06,36.99,37.04,45200.0,26.3685,26.3756,26.3258,26.3614,45200.0
2007-09-19 14:15:00,37.02,37.02,36.89,36.94,66400.0,26.3471,26.3471,26.2546,26.2902,66400.0
2007-09-19 14:20:00,36.95,37.02,36.94,36.99,45400.0,26.2973,26.3471,26.2902,26.3258,45400.0
2007-09-19 14:25:00,36.98,37.15,36.97,37.13,35600.0,26.3187,26.4396,26.3115,26.4254,35600.0
2007-09-19 14:30:00,37.13,37.22,37.06,37.14,91200.0,26.4254,26.4895,26.3756,26.4325,91200.0
2007-09-19 14:35:00,37.14,37.14,37.07,37.08,43400.0,26.4325,26.4325,26.3827,26.3898,43400.0
2007-09-19 14:40:00,37.07,37.09,37.04,37.09,41200.0,26.3827,26.3969,26.3614,26.3969,41200.0
2007-09-19 14:45:00,37.09,37.1,37.05,37.08,27200.0,26.3969,26.4041,26.3685,26.3898,27200.0
2007-09-19 14:50:00,37.07,37.17,37.07,37.17,46000.0,26.3827,26.4539,26.3827,26.4539,46000.0
2007-09-19 14:55:00,37.17,37.24,37.17,37.21,47200.0,26.4539,26.5037,26.4539,26.4823,47200.0
2007-09-19 15:00:00,37.21,37.23,37.19,37.2,42800.0,26.4823,26.4966,26.4681,26.4752,42800.0
2007-09-19 15:05:00,37.2,37.24,37.18,37.21,52200.0,26.4752,26.5037,26.461,26.4823,52200.0
2007-09-19 15:10:00,37.21,37.23,37.18,37.23,31400.0,26.4823,26.4966,26.461,26.4966,31400.0
2007-09-19 15:15:00,37.23,37.31,37.23,37.26,82800.0,26.4966,26.5535,26.4966,26.5179,82800.0
2007-09-19 15:20:00,37.27,37.3,37.23,37.24,53000.0,26.525,26.5464,26.4966,26.5037,53000.0
2007-09-19 15:25:00,37.24,37.27,37.2,37.23,73800.0,26.5037,26.525,26.4752,26.4966,73800.0
2007-09-19 15:30:00,37.24,37.24,37.18,37.23,88800.0,26.5037,26.5037,26.461,26.4966,88800.0
2007-09-19 15:35:00,37.23,37.24,37.17,37.19,76600.0,26.4966,26.5037,26.4539,26.4681,76600.0
2007-09-19 15:40:00,37.19,37.22,37.19,37.2,77200.0,26.4681,26.4895,26.4681,26.4752,77200.0
2007-09-19 15:45:00,37.21,37.21,37.15,37.17,110600.0,26.4823,26.4823,26.4396,26.4539,110600.0
2007-09-19 15:50:00,37.18,37.18,37.13,37.17,121400.0,26.461,26.461,26.4254,26.4539,121400.0
2007-09-19 15:55:00,37.17,37.21,37.08,37.14,164600.0,26.4539,26.4823,26.3898,26.4325,164600.0
2007-09-20 09:30:00,36.93,37.18,36.93,37.13,71600.0,26.2831,26.461,26.2831,26.4254,71600.0
2007-09-20 09:35:00,37.16,37.18,37.04,37.05,54400.0,26.4468,26.461,26.3614,26.3685,54400.0
2007-09-20 09:40:00,37.05,37.05,36.77,36.79,76400.0,26.3685,26.3685,26.1692,26.1834,76400.0
2007-09-20 09:45:00,36.79,36.91,36.76,36.85,76800.0,26.1834,26.2688,26.1621,26.2261,76800.0
2007-09-20 09:50:00,36.85,37.01,36.85,36.97,39200.0,26.2261,26.34,26.2261,26.3115,39200.0
2007-09-20 09:55:00,36.98,36.98,36.84,36.84,67000.0,26.3187,26.3187,26.219,26.219,67000.0
2007-09-20 10:00:00,36.84,36.86,36.76,36.84,73800.0,26.219,26.2332,26.1621,26.219,73800.0
2007-09-20 10:05:00,36.84,36.85,36.68,36.68,67400.0,26.219,26.2261,26.1051,26.1051,67400.0
2007-09-20 10:10:00,36.7,36.75,36.68,36.7,36800.0,26.1194,26.155,26.1051,26.1194,36800.0
2007-09-20 10:15:00,36.72,36.76,36.6,36.67,103800.0,26.1336,26.1621,26.0482,26.098,103800.0
2007-09-20 10:20:00,36.67,36.71,36.6,36.6,93200.0,26.098,26.1265,26.0482,26.0482,93200.0
2007-09-20 10:25:00,36.6,36.66,36.6,36.6,83200.0,26.0482,26.0909,26.0482,26.0482,83200.0
2007-09-20 10:30:00,36.6,36.7,36.59,36.69,39200.0,26.0482,26.1194,26.0411,26.1123,39200.0
2007-09-20 10:35:00,36.69,36.77,36.69,36.74,34600.0,26.1123,26.1692,26.1123,26.1478,34600.0
2007-09-20 10:40:00,36.76,36.83,36.76,36.77,51800.0,26.1621,26.2119,26.1621,26.1692,51800.0
2007-09-20 10:45:00,36.78,36.84,36.7,36.83,39200.0,26.1763,26.219,26.1194,26.2119,39200.0
2007-09-20 10:50:00,36.82,36.88,36.81,36.87,24600.0,26.2048,26.2475,26.1977,26.2404,24600.0
2007-09-20 10:55:00,36.87,36.94,36.87,36.94,89600.0,26.2404,26.2902,26.2404,26.2902,89600.0
2007-09-20 11:00:00,36.94,36.96,36.88,36.94,94000.0,26.2902,26.3044,26.2475,26.2902,94000.0
2007-09-20 11:05:00,36.95,36.98,36.92,36.94,29000.0,26.2973,26.3187,26.2759,26.2902,29000.0
2007-09-20 11:10:00,36.92,36.95,36.9,36.91,19200.0,26.2759,26.2973,26.2617,26.2688,19200.0
2007-09-20 11:15:00,36.92,36.95,36.88,36.91,24800.0,26.2759,26.2973,26.2475,26.2688,24800.0
2007-09-20 11:20:00,36.92,36.95,36.89,36.92,31000.0,26.2759,26.2973,26.2546,26.2759,31000.0
2007-09-20 11:25:00,36.91,36.92,36.88,36.88,38400.0,26.2688,26.2759,26.2475,26.2475,38400.0
2007-09-20 11:30:00,36.91,36.92,36.85,36.85,34200.0,26.2688,26.2759,26.2261,26.2261,34200.0
2007-09-20 11:35:00,36.84,36.85,36.81,36.82,30600.0,26.219,26.2261,26.1977,26.2048,30600.0
2007-09-20 11:40:00,36.84,36.88,36.83,36.85,27600.0,26.219,26.2475,26.2119,26.2261,27600.0
2007-09-20 11:45:00,36.85,36.88,36.76,36.78,80600.0,26.2261,26.2475,26.1621,26.1763,80600.0
2007-09-20 11:50:00,36.77,36.87,36.75,36.78,99200.0,26.1692,26.2404,26.155,26.1763,99200.0
2007-09-20 11:55:00,36.8,36.88,36.78,36.86,18000.0,26.1905,26.2475,26.1763,26.2332,18000.0
2007-09-20 12:00:00,36.85,36.9,36.82,36.87,115000.0,26.2261,26.2617,26.2048,26.2404,115000.0
2007-09-20 12:05:00,36.87,36.91,36.82,36.85,49600.0,26.2404,26.2688,26.2048,26.2261,49600.0
2007-09-20 12:10:00,36.86,36.87,36.82,36.83,17000.0,26.2332,26.2404,26.2048,26.2119,17000.0
2007-09-20 12:15:00,36.84,36.84,36.81,36.81,9800.0,26.219,26.219,26.1977,26.1977,9800.0
2007-09-20 12:20:00,36.82,36.84,36.8,36.82,10000.0,26.2048,26.219,26.1905,26.2048,10000.0
2007-09-20 12:25:00,36.83,36.84,36.71,36.71,38600.0,26.2119,26.219,26.1265,26.1265,38600.0
2007-09-20 12:30:00,36.73,36.74,36.7,36.7,22400.0,26.1407,26.1478,26.1194,26.1194,22400.0
2007-09-20 12:35:00,36.69,36.74,36.69,36.74,12800.0,26.1123,26.1478,26.1123,26.1478,12800.0
2007-09-20 12:40:00,36.73,36.77,36.73,36.74,33400.0,26.1407,26.1692,26.1407,26.1478,33400.0
2007-09-20 12:45:00,36.74,36.75,36.72,36.73,22200.0,26.1478,26.155,26.1336,26.1407,22200.0
2007-09-20 12:50:00,36.74,36.77,36.72,36.73,15200.0,26.1478,26.1692,26.1336,26.1407,15200.0
2007-09-20 12:55:00,36.74,36.75,36.73,36.75,9800.0,26.1478,26.155,26.1407,26.155,9800.0
2007-09-20 13:00:00,36.75,36.78,36.72,36.77,33200.0,26.155,26.1763,26.1336,26.1692,33200.0
2007-09-20 13:05:00,36.78,36.81,36.77,36.8,17600.0,26.1763,26.1977,26.1692,26.1905,17600.0
2007-09-20 13:10:00,36.8,36.81,36.79,36.81,9600.0,26.1905,26.1977,26.1834,26.1977,9600.0
2007-09-20 13:15:00,36.8,36.81,36.77,36.79,13000.0,26.1905,26.1977,26.1692,26.1834,13000.0
2007-09-20 13:20:00,36.79,36.79,36.73,36.74,15400.0,26.1834,26.1834,26.1407,26.1478,15400.0
2007-09-20 13:25:00,36.74,36.74,36.71,36.74,10400.0,26.1478,26.1478,26.1265,26.1478,10400.0
2007-09-20 13:30:00,36.74,36.79,36.74,36.77,22000.0,26.1478,26.1834,26.1478,26.1692,22000.0
2007-09-20 13:35:00,36.78,36.8,36.7,36.72,42600.0,26.1763,26.1905,26.1194,26.1336,42600.0
2007-09-20 13:40:00,36.74,36.75,36.72,36.74,19800.0,26.1478,26.155,26.1336,26.1478,19800.0
2007-09-20 13:45:00,36.75,36.8,36.74,36.8,29800.0,26.155,26.1905,26.1478,26.1905,29800.0
2007-09-20 13:50:00,36.81,36.85,36.81,36.84,19200.0,26.1977,26.2261,26.1977,26.219,19200.0
2007-09-20 13:55:00,36.85,36.85,36.82,36.84,22400.0,26.2261,26.2261,26.2048,26.219,22400.0
2007-09-20 14:00:00,36.85,36.88,36.84,36.87,14000.0,26.2261,26.2475,26.219,26.2404,14000.0
2007-09-20 14:05:00,36.88,36.9,36.82,36.82,15400.0,26.2475,26.2617,26.2048,26.2048,15400.0
2007-09-20 14:10:00,36.83,36.92,36.83,36.92,12200.0,26.2119,26.2759,26.2119,26.2759,12200.0
2007-09-20 14:15:00,36.92,36.94,36.87,36.91,24200.0,26.2759,26.2902,26.2404,26.2688,24200.0
2007-09-20 14:20:00,36.94,36.94,36.88,36.9,14000.0,26.2902,26.2902,26.2475,26.2617,14000.0
2007-09-20 14:25:00,36.89,36.94,36.86,36.92,15400.0,26.2546,26.2902,26.2332,26.2759,15400.0
2007-09-20 14:30:00,36.92,36.95,36.9,36.9,27800.0,26.2759,26.2973,26.2617,26.2617,27800.0
2007-09-20 14:35:00,36.9,36.9,36.82,36.87,37200.0,26.2617,26.2617,26.2048,26.2404,37200.0
2007-09-20 14:40:00,36.85,36.92,36.85,36.89,25600.0,26.2261,26.2759,26.2261,26.2546,25600.0
2007-09-20 14:45:00,36.88,36.88,36.77,36.82,33400.0,26.2475,26.2475,26.1692,26.2048,33400.0
2007-09-20 14:50:00,36.82,36.89,36.8,36.88,27400.0,26.2048,26.2546,26.1905,26.2475,27400.0
2007-09-20 14:55:00,36.88,36.9,36.86,36.88,17000.0,26.2475,26.2617,26.2332,26.2475,17000.0
2007-09-20 15:00:00,36.89,36.89,36.8,36.84,33600.0,26.2546,26.2546,26.1905,26.219,33600.0
2007-09-20 15:05:00,36.82,36.85,36.79,36.83,16600.0,26.2048,26.2261,26.1834,26.2119,16600.0
2007-09-20 15:10:00,36.84,36.94,36.83,36.94,25000.0,26.219,26.2902,26.2119,26.2902,25000.0
2007-09-20 15:15:00,36.93,36.96,36.88,36.94,33200.0,26.2831,26.3044,26.2475,26.2902,33200.0
2007-09-20 15:20:00,36.94,36.94,36.9,36.93,31000.0,26.2902,26.2902,26.2617,26.2831,31000.0
2007-09-20 15:25:00,36.92,36.96,36.9,36.91,43000.0,26.2759,26.3044,26.2617,26.2688,43000.0
2007-09-20 15:30:00,36.92,36.95,36.88,36.93,70600.0,26.2759,26.2973,26.2475,26.2831,70600.0
2007-09-20 15:35:00,36.95,36.95,36.89,36.94,48400.0,26.2973,26.2973,26.2546,26.2902,48400.0
2007-09-20 15:40:00,36.95,36.98,36.92,36.96,67800.0,26.2973,26.3187,26.2759,26.3044,67800.0
2007-09-20 15:45:00,36.96,36.99,36.9,36.98,98800.0,26.3044,26.3258,26.2617,26.3187,98800.0
2007-09-20 15:50:00,36.98,37.0,36.92,36.92,59800.0,26.3187,26.3329,26.2759,26.2759,59800.0
2007-09-20 15:55:00,36.93,36.94,36.83,36.88,71200.0,26.2831,26.2902,26.2119,26.2475,71200.0
2007-09-21 09:30:00,37.31,37.38,37.04,37.14,798400.0,26.5535,26.6033,26.3614,26.4325,798400.0
2007-09-21 09:35:00,37.18,37.34,37.09,37.28,61200.0,26.461,26.5749,26.3969,26.5322,61200.0
2007-09-21 09:40:00,37.27,37.34,37.2,37.29,42800.0,26.525,26.5749,26.4752,26.5393,42800.0
2007-09-21 09:45:00,37.26,37.36,37.23,37.31,65000.0,26.5179,26.5891,26.4966,26.5535,65000.0
2007-09-21 09:50:00,37.32,37.33,37.21,37.31,61400.0,26.5606,26.5677,26.4823,26.5535,61400.0
2007-09-21 09:55:00,37.32,37.46,37.32,37.46,68000.0,26.5606,26.6603,26.5606,26.6603,68000.0
2007-09-21 10:00:00,37.46,37.63,37.42,37.63,82600.0,26.6603,26.7813,26.6318,26.7813,82600.0
2007-09-21 10:05:00,37.62,37.62,37.55,37.56,39800.0,26.7741,26.7741,26.7243,26.7314,39800.0
2007-09-21 10:10:00,37.54,37.58,37.54,37.57,18800.0,26.7172,26.7457,26.7172,26.7386,18800.0
2007-09-21 10:15:00,37.58,37.58,37.49,37.49,27400.0,26.7457,26.7457,26.6816,26.6816,27400.0
2007-09-21 10:20:00,37.49,37.49,37.42,37.43,33600.0,26.6816,26.6816,26.6318,26.6389,33600.0
2007-09-21 10:25:00,37.43,37.46,37.38,37.38,41600.0,26.6389,26.6603,26.6033,26.6033,41600.0
2007-09-21 10:30:00,37.39,37.42,37.38,37.41,14800.0,26.6104,26.6318,26.6033,26.6247,14800.0
2007-09-21 10:35:00,37.41,37.45,37.38,37.4,36800.0,26.6247,26.6531,26.6033,26.6176,36800.0
2007-09-21 10:40:00,37.39,37.4,37.34,37.35,17200.0,26.6104,26.6176,26.5749,26.582,17200.0
2007-09-21 10:45:00,37.35,37.38,37.35,37.37,13600.0,26.582,26.6033,26.582,26.5962,13600.0
2007-09-21 10:50:00,37.38,37.42,37.36,37.41,10800.0,26.6033,26.6318,26.5891,26.6247,10800.0
2007-09-21 10:55:00,37.41,37.44,37.39,37.41,14000.0,26.6247,26.646,26.6104,26.6247,14000.0
2007-09-21 11:00:00,37.4,37.45,37.4,37.43,28200.0,26.6176,26.6531,26.6176,26.6389,28200.0
2007-09-21 11:05:00,37.44,37.46,37.41,37.43,42800.0,26.646,26.6603,26.6247,26.6389,42800.0
2007-09-21 11:10:00,37.42,37.44,37.33,37.35,58200.0,26.6318,26.646,26.5677,26.582,58200.0
2007-09-21 11:15:00,37.35,37.35,37.33,37.34,12200.0,26.582,26.582,26.5677,26.5749,12200.0
2007-09-21 11:20:00,37.35,37.39,37.34,37.35,25200.0,26.582,26.6104,26.5749,26.582,25200.0
2007-09-21 11:25:00,37.36,37.4,37.35,37.37,14600.0,26.5891,26.6176,26.582,26.5962,14600.0
2007-09-21 11:30:00,37.37,37.37,37.31,37.32,14200.0,26.5962,26.5962,26.5535,26.5606,14200.0
2007-09-21 11:35:00,37.31,37.33,37.31,37.33,11200.0,26.5535,26.5677,26.5535,26.5677,11200.0
2007-09-21 11:40:00,37.32,37.35,37.31,37.35,11800.0,26.5606,26.582,26.5535,26.582,11800.0
2007-09-21 11:45:00,37.35,37.35,37.33,37.34,10000.0,26.582,26.582,26.5677,26.5749,10000.0
2007-09-21 11:50:00,37.33,37.36,37.33,37.34,13400.0,26.5677,26.5891,26.5677,26.5749,13400.0
2007-09-21 11:55:00,37.34,37.36,37.33,37.35,6800.0,26.5749,26.5891,26.5677,26.582,6800.0
2007-09-21 12:00:00,37.37,37.38,37.34,37.34,14000.0,26.5962,26.6033,26.5749,26.5749,14000.0
2007-09-21 12:05:00,37.34,37.37,37.34,37.37,8400.0,26.5749,26.5962,26.5749,26.5962,8400.0
2007-09-21 12:10:00,37.37,37.41,37.37,37.39,12200.0,26.5962,26.6247,26.5962,26.6104,12200.0
2007-09-21 12:15:00,37.41,37.41,37.39,37.41,7600.0,26.6247,26.6247,26.6104,26.6247,7600.0
2007-09-21 12:20:00,37.42,37.42,37.34,37.34,8400.0,26.6318,26.6318,26.5749,26.5749,8400.0
2007-09-21 12:25:00,37.34,37.38,37.34,37.38,12800.0,26.5749,26.6033,26.5749,26.6033,12800.0
2007-09-21 12:30:00,37.38,37.45,37.38,37.43,18600.0,26.6033,26.6531,26.6033,26.6389,18600.0
2007-09-21 12:35:00,37.43,37.45,37.43,37.44,12000.0,26.6389,26.6531,26.6389,26.646,12000.0
2007-09-21 12:40:00,37.44,37.45,37.42,37.42,20800.0,26.646,26.6531,26.6318,26.6318,20800.0
2007-09-21 12:45:00,37.43,37.45,37.43,37.45,10800.0,26.6389,26.6531,26.6389,26.6531,10800.0
2007-09-21 12:50:00,37.44,37.45,37.38,37.38,21000.0,26.646,26.6531,26.6033,26.6033,21000.0
2007-09-21 12:55:00,37.38,37.42,37.38,37.42,13800.0,26.6033,26.6318,26.6033,26.6318,13800.0
2007-09-21 13:00:00,37.42,37.49,37.42,37.48,43200.0,26.6318,26.6816,26.6318,26.6745,43200.0
2007-09-21 13:05:00,37.48,37.52,37.48,37.5,33800.0,26.6745,26.703,26.6745,26.6887,33800.0
2007-09-21 13:10:00,37.49,37.5,37.47,37.47,6200.0,26.6816,26.6887,26.6674,26.6674,6200.0
2007-09-21 13:15:00,37.48,37.48,37.46,37.47,6400.0,26.6745,26.6745,26.6603,26.6674,6400.0
2007-09-21 13:20:00,37.47,37.5,37.44,37.49,29200.0,26.6674,26.6887,26.646,26.6816,29200.0
2007-09-21 13:25:00,37.5,37.5,37.46,37.48,20000.0,26.6887,26.6887,26.6603,26.6745,20000.0
2007-09-21 13:30:00,37.48,37.49,37.43,37.43,15600.0,26.6745,26.6816,26.6389,26.6389,15600.0
2007-09-21 13:35:00,37.43,37.46,37.42,37.44,24000.0,26.6389,26.6603,26.6318,26.646,24000.0
2007-09-21 13:40:00,37.44,37.46,37.38,37.38,29000.0,26.646,26.6603,26.6033,26.6033,29000.0
2007-09-21 13:45:00,37.38,37.43,37.36,37.38,43000.0,26.6033,26.6389,26.5891,26.6033,43000.0
2007-09-21 13:50:00,37.41,37.41,37.34,37.37,16800.0,26.6247,26.6247,26.5749,26.5962,16800.0
2007-09-21 13:55:00,37.35,37.37,36.92,37.34,34000.0,26.582,26.5962,26.2759,26.5749,34000.0
2007-09-21 14:00:00,37.34,37.34,37.3,37.32,12000.0,26.5749,26.5749,26.5464,26.5606,12000.0
2007-09-21 14:05:00,37.32,37.35,37.31,37.33,6200.0,26.5606,26.582,26.5535,26.5677,6200.0
2007-09-21 14:10:00,37.32,37.37,37.31,37.35,21000.0,26.5606,26.5962,26.5535,26.582,21000.0
2007-09-21 14:15:00,37.35,37.41,37.33,37.38,35200.0,26.582,26.6247,26.5677,26.6033,35200.0
2007-09-21 14:20:00,37.37,37.44,37.37,37.44,28400.0,26.5962,26.646,26.5962,26.646,28400.0
2007-09-21 14:25:00,37.45,37.46,37.42,37.45,12400.0,26.6531,26.6603,26.6318,26.6531,12400.0
2007-09-21 14:30:00,37.44,37.47,37.43,37.43,19800.0,26.646,26.6674,26.6389,26.6389,19800.0
2007-09-21 14:35:00,37.43,37.43,37.38,37.38,16400.0,26.6389,26.6389,26.6033,26.6033,16400.0
2007-09-21 14:40:00,37.38,37.38,37.32,37.35,15200.0,26.6033,26.6033,26.5606,26.582,15200.0
2007-09-21 14:45:00,37.35,37.42,37.35,37.37,19400.0,26.582,26.6318,26.582,26.5962,19400.0
2007-09-21 14:50:00,37.35,37.38,37.34,37.37,16600.0,26.582,26.6033,26.5749,26.5962,16600.0
2007-09-21 14:55:00,37.38,37.39,37.35,37.35,16400.0,26.6033,26.6104,26.582,26.582,16400.0
2007-09-21 15:00:00,37.34,37.41,37.33,37.38,37200.0,26.5749,26.6247,26.5677,26.6033,37200.0
2007-09-21 15:05:00,37.38,37.38,37.34,37.35,39000.0,26.6033,26.6033,26.5749,26.582,39000.0
2007-09-21 15:10:00,37.34,37.38,37.34,37.38,31600.0,26.5749,26.6033,26.5749,26.6033,31600.0
2007-09-21 15:15:00,37.38,37.38,37.33,37.38,51000.0,26.6033,26.6033,26.5677,26.6033,51000.0
2007-09-21 15:20:00,37.35,37.37,37.34,37.37,27400.0,26.582,26.5962,26.5749,26.5962,27400.0
2007-09-21 15:25:00,37.36,37.37,37.27,37.29,34000.0,26.5891,26.5962,26.525,26.5393,34000.0
2007-09-21 15:30:00,37.3,37.32,37.28,37.3,42600.0,26.5464,26.5606,26.5322,26.5464,42600.0
2007-09-21 15:35:00,37.3,37.35,37.29,37.32,65600.0,26.5464,26.582,26.5393,26.5606,65600.0
2007-09-21 15:40:00,37.31,37.35,37.27,37.32,125600.0,26.5535,26.582,26.525,26.5606,125600.0
2007-09-21 15:45:00,37.32,37.35,37.29,37.34,92800.0,26.5606,26.582,26.5393,26.5749,92800.0
2007-09-21 15:50:00,37.34,37.34,37.26,37.26,74600.0,26.5749,26.5749,26.5179,26.5179,74600.0
2007-09-21 15:55:00,37.26,37.26,37.19,37.19,143200.0,26.5179,26.5179,26.4681,26.4681,143200.0
2007-09-24 09:30:00,37.2,37.29,37.18,37.22,29400.0,26.4752,26.5393,26.461,26.4895,29400.0
2007-09-24 09:35:00,37.23,37.44,37.18,37.21,64200.0,26.4966,26.646,26.461,26.4823,64200.0
2007-09-24 09:40:00,37.21,37.35,37.14,37.23,45400.0,26.4823,26.582,26.4325,26.4966,45400.0
2007-09-24 09:45:00,37.23,37.23,37.1,37.14,32400.0,26.4966,26.4966,26.4041,26.4325,32400.0
2007-09-24 09:50:00,37.13,37.14,37.01,37.04,24400.0,26.4254,26.4325,26.34,26.3614,24400.0
2007-09-24 09:55:00,37.05,37.1,36.99,37.09,32200.0,26.3685,26.4041,26.3258,26.3969,32200.0
2007-09-24 10:00:00,37.09,37.13,37.04,37.05,38800.0,26.3969,26.4254,26.3614,26.3685,38800.0
2007-09-24 10:05:00,37.05,37.07,36.88,36.88,53600.0,26.3685,26.3827,26.2475,26.2475,53600.0
2007-09-24 10:10:00,36.88,37.02,36.88,36.95,42400.0,26.2475,26.3471,26.2475,26.2973,42400.0
2007-09-24 10:15:00,36.96,36.97,36.85,36.86,63800.0,26.3044,26.3115,26.2261,26.2332,63800.0
2007-09-24 10:20:00,36.87,36.93,36.83,36.93,70400.0,26.2404,26.2831,26.2119,26.2831,70400.0
2007-09-24 10:25:00,36.93,37.0,36.87,36.91,86400.0,26.2831,26.3329,26.2404,26.2688,86400.0
2007-09-24 10:30:00,36.9,36.92,36.77,36.8,55000.0,26.2617,26.2759,26.1692,26.1905,55000.0
2007-09-24 10:35:00,36.79,36.8,36.75,36.76,37400.0,26.1834,26.1905,26.155,26.1621,37400.0
2007-09-24 10:40:00,36.76,36.88,36.76,36.83,28600.0,26.1621,26.2475,26.1621,26.2119,28600.0
2007-09-24 10:45:00,36.83,36.9,36.82,36.82,47800.0,26.2119,26.2617,26.2048,26.2048,47800.0
2007-09-24 10:50:00,36.83,36.83,36.77,36.77,28400.0,26.2119,26.2119,26.1692,26.1692,28400.0
2007-09-24 10:55:00,36.79,36.83,36.76,36.82,58800.0,26.1834,26.2119,26.1621,26.2048,58800.0
2007-09-24 11:00:00,36.81,36.83,36.78,36.81,18200.0,26.1977,26.2119,26.1763,26.1977,18200.0
2007-09-24 11:05:00,36.81,36.83,36.79,36.82,36000.0,26.1977,26.2119,26.1834,26.2048,36000.0
2007-09-24 11:10:00,36.82,36.9,36.8,36.85,51800.0,26.2048,26.2617,26.1905,26.2261,51800.0
2007-09-24 11:15:00,36.87,36.93,36.85,36.91,47800.0,26.2404,26.2831,26.2261,26.2688,47800.0
2007-09-24 11:20:00,36.88,37.02,36.88,36.98,64200.0,26.2475,26.3471,26.2475,26.3187,64200.0
2007-09-24 11:25:00,36.98,36.99,36.95,36.98,27400.0,26.3187,26.3258,26.2973,26.3187,27400.0
2007-09-24 11:30:00,36.99,37.01,36.93,36.94,43600.0,26.3258,26.34,26.2831,26.2902,43600.0
2007-09-24 11:35:00,36.95,36.97,36.92,36.92,33000.0,26.2973,26.3115,26.2759,26.2759,33000.0
2007-09-24 11:40:00,36.93,37.01,36.93,37.01,58800.0,26.2831,26.34,26.2831,26.34,58800.0
2007-09-24 11:45:00,37.0,37.04,37.0,37.04,25000.0,26.3329,26.3614,26.3329,26.3614,25000.0
2007-09-24 11:50:00,37.04,37.11,37.04,37.05,41200.0,26.3614,26.4112,26.3614,26.3685,41200.0
2007-09-24 11:55:00,37.05,37.07,37.02,37.05,17600.0,26.3685,26.3827,26.3471,26.3685,17600.0
2007-09-24 12:00:00,37.05,37.07,37.04,37.06,19600.0,26.3685,26.3827,26.3614,26.3756,19600.0
2007-09-24 12:05:00,37.07,37.1,37.06,37.09,26400.0,26.3827,26.4041,26.3756,26.3969,26400.0
2007-09-24 12:10:00,37.09,37.12,37.08,37.09,13200.0,26.3969,26.4183,26.3898,26.3969,13200.0
2007-09-24 12:15:00,37.09,37.1,37.08,37.1,19200.0,26.3969,26.4041,26.3898,26.4041,19200.0
2007-09-24 12:20:00,37.09,37.12,37.09,37.11,21400.0,26.3969,26.4183,26.3969,26.4112,21400.0
2007-09-24 12:25:00,37.1,37.13,37.08,37.1,16000.0,26.4041,26.4254,26.3898,26.4041,16000.0
2007-09-24 12:30:00,37.1,37.14,37.09,37.13,15800.0,26.4041,26.4325,26.3969,26.4254,15800.0
2007-09-24 12:35:00,37.12,37.16,37.09,37.09,23600.0,26.4183,26.4468,26.3969,26.3969,23600.0
2007-09-24 12:40:00,37.09,37.1,37.07,37.08,12200.0,26.3969,26.4041,26.3827,26.3898,12200.0
2007-09-24 12:45:00,37.07,37.08,37.05,37.08,8800.0,26.3827,26.3898,26.3685,26.3898,8800.0
2007-09-24 12:50:00,37.07,37.07,36.99,36.99,18600.0,26.3827,26.3827,26.3258,26.3258,18600.0
2007-09-24 12:55:00,36.98,36.99,36.96,36.98,7800.0,26.3187,26.3258,26.3044,26.3187,7800.0
2007-09-24 13:00:00,36.98,37.0,36.97,36.99,9000.0,26.3187,26.3329,26.3115,26.3258,9000.0
2007-09-24 13:05:00,36.99,37.01,36.98,36.98,7800.0,26.3258,26.34,26.3187,26.3187,7800.0
2007-09-24 13:10:00,36.99,36.99,36.96,36.96,15000.0,26.3258,26.3258,26.3044,26.3044,15000.0
2007-09-24 13:15:00,36.97,36.97,36.88,36.93,47000.0,26.3115,26.3115,26.2475,26.2831,47000.0
2007-09-24 13:20:00,36.94,36.94,36.87,36.87,16800.0,26.2902,26.2902,26.2404,26.2404,16800.0
2007-09-24 13:25:00,36.87,36.91,36.86,36.9,9800.0,26.2404,26.2688,26.2332,26.2617,9800.0
2007-09-24 13:30:00,36.9,36.9,36.84,36.87,22400.0,26.2617,26.2617,26.219,26.2404,22400.0
2007-09-24 13:35:00,36.86,36.87,36.81,36.87,25400.0,26.2332,26.2404,26.1977,26.2404,25400.0
2007-09-24 13:40:00,36.88,36.88,36.84,36.85,18600.0,26.2475,26.2475,26.219,26.2261,18600.0
2007-09-24 13:45:00,36.86,36.87,36.77,36.77,39400.0,26.2332,26.2404,26.1692,26.1692,39400.0
2007-09-24 13:50:00,36.77,36.81,36.69,36.74,78800.0,26.1692,26.1977,26.1123,26.1478,78800.0
2007-09-24 13:55:00,36.73,36.82,36.73,36.81,36600.0,26.1407,26.2048,26.1407,26.1977,36600.0
2007-09-24 14:00:00,36.81,36.86,36.8,36.82,25000.0,26.1977,26.2332,26.1905,26.2048,25000.0
2007-09-24 14:05:00,36.82,36.9,36.8,36.88,32800.0,26.2048,26.2617,26.1905,26.2475,32800.0
2007-09-24 14:10:00,36.88,36.9,36.75,36.79,53600.0,26.2475,26.2617,26.155,26.1834,53600.0
2007-09-24 14:15:00,36.77,36.85,36.76,36.77,35400.0,26.1692,26.2261,26.1621,26.1692,35400.0
2007-09-24 14:20:00,36.77,36.8,36.77,36.77,19800.0,26.1692,26.1905,26.1692,26.1692,19800.0
2007-09-24 14:25:00,36.77,36.77,36.73,36.73,40400.0,26.1692,26.1692,26.1407,26.1407,40400.0
2007-09-24 14:30:00,36.73,36.73,36.68,36.7,25200.0,26.1407,26.1407,26.1051,26.1194,25200.0
2007-09-24 14:35:00,36.68,36.74,36.63,36.72,50200.0,26.1051,26.1478,26.0696,26.1336,50200.0
2007-09-24 14:40:00,36.73,36.75,36.71,36.74,21400.0,26.1407,26.155,26.1265,26.1478,21400.0
2007-09-24 14:45:00,36.74,36.76,36.69,36.71,43800.0,26.1478,26.1621,26.1123,26.1265,43800.0
2007-09-24 14:50:00,36.74,36.76,36.74,36.74,18600.0,26.1478,26.1621,26.1478,26.1478,18600.0
2007-09-24 14:55:00,36.74,36.76,36.73,36.76,21000.0,26.1478,26.1621,26.1407,26.1621,21000.0
2007-09-24 15:00:00,36.76,36.76,36.67,36.74,64000.0,26.1621,26.1621,26.098,26.1478,64000.0
2007-09-24 15:05:00,36.73,36.76,36.71,36.74,47400.0,26.1407,26.1621,26.1265,26.1478,47400.0
2007-09-24 15:10:00,36.72,36.72,36.66,36.68,60400.0,26.1336,26.1336,26.0909,26.1051,60400.0
2007-09-24 15:15:00,36.68,36.76,36.68,36.74,71600.0,26.1051,26.1621,26.1051,26.1478,71600.0
2007-09-24 15:20:00,36.72,36.81,36.72,36.79,44400.0,26.1336,26.1977,26.1336,26.1834,44400.0
2007-09-24 15:25:00,36.77,36.87,36.77,36.85,71200.0,26.1692,26.2404,26.1692,26.2261,71200.0
2007-09-24 15:30:00,36.85,36.88,36.81,36.85,88400.0,26.2261,26.2475,26.1977,26.2261,88400.0
2007-09-24 15:35:00,36.85,36.91,36.84,36.88,85200.0,26.2261,26.2688,26.219,26.2475,85200.0
2007-09-24 15:40:00,36.88,36.9,36.84,36.85,58000.0,26.2475,26.2617,26.219,26.2261,58000.0
2007-09-24 15:45:00,36.85,36.86,36.84,36.85,48000.0,26.2261,26.2332,26.219,26.2261,48000.0
2007-09-24 15:50:00,36.85,36.88,36.83,36.85,80200.0,26.2261,26.2475,26.2119,26.2261,80200.0
2007-09-24 15:55:00,36.85,36.88,36.83,36.85,148800.0,26.2261,26.2475,26.2119,26.2261,148800.0
2007-09-25 09:30:00,36.48,36.63,36.39,36.39,70800.0,25.9628,26.0696,25.8987,25.8987,70800.0
2007-09-25 09:35:00,36.4,36.43,36.01,36.07,177000.0,25.9059,25.9272,25.6283,25.671,177000.0
2007-09-25 09:40:00,36.07,36.28,36.07,36.17,68000.0,25.671,25.8205,25.671,25.7422,68000.0
2007-09-25 09:45:00,36.18,36.31,36.17,36.26,47400.0,25.7493,25.8418,25.7422,25.8062,47400.0
2007-09-25 09:50:00,36.25,36.26,36.19,36.21,42400.0,25.7991,25.8062,25.7564,25.7706,42400.0
2007-09-25 09:55:00,36.21,36.21,36.05,36.05,59400.0,25.7706,25.7706,25.6568,25.6568,59400.0
2007-09-25 10:00:00,36.06,36.06,35.93,36.01,88800.0,25.6639,25.6639,25.5714,25.6283,88800.0
2007-09-25 10:05:00,36.0,36.13,35.99,36.12,46800.0,25.6212,25.7137,25.6141,25.7066,46800.0
2007-09-25 10:10:00,36.11,36.19,36.07,36.19,22000.0,25.6995,25.7564,25.671,25.7564,22000.0
2007-09-25 10:15:00,36.17,36.25,36.17,36.24,43200.0,25.7422,25.7991,25.7422,25.792,43200.0
2007-09-25 10:20:00,36.24,36.26,36.18,36.19,26800.0,25.792,25.8062,25.7493,25.7564,26800.0
2007-09-25 10:25:00,36.18,36.22,36.17,36.18,43600.0,25.7493,25.7778,25.7422,25.7493,43600.0
2007-09-25 10:30:00,36.18,36.24,36.17,36.24,19800.0,25.7493,25.792,25.7422,25.792,19800.0
2007-09-25 10:35:00,36.23,36.42,36.23,36.42,42600.0,25.7849,25.9201,25.7849,25.9201,42600.0
2007-09-25 10:40:00,36.42,36.42,36.3,36.32,70000.0,25.9201,25.9201,25.8347,25.8489,70000.0
2007-09-25 10:45:00,36.32,36.34,36.31,36.32,41200.0,25.8489,25.8632,25.8418,25.8489,41200.0
2007-09-25 10:50:00,36.33,36.35,36.3,36.33,56000.0,25.856,25.8703,25.8347,25.856,56000.0
2007-09-25 10:55:00,36.32,36.34,36.17,36.19,100800.0,25.8489,25.8632,25.7422,25.7564,100800.0
2007-09-25 11:00:00,36.19,36.22,36.1,36.1,93800.0,25.7564,25.7778,25.6924,25.6924,93800.0
2007-09-25 11:05:00,36.09,36.18,36.07,36.08,79200.0,25.6852,25.7493,25.671,25.6781,79200.0
2007-09-25 11:10:00,36.09,36.15,36.07,36.07,79000.0,25.6852,25.7279,25.671,25.671,79000.0
2007-09-25 11:15:00,36.07,36.07,36.02,36.02,89200.0,25.671,25.671,25.6354,25.6354,89200.0
2007-09-25 11:20:00,36.02,36.03,35.87,35.88,105600.0,25.6354,25.6425,25.5287,25.5358,105600.0
2007-09-25 11:25:00,35.88,35.88,35.82,35.83,78200.0,25.5358,25.5358,25.4931,25.5002,78200.0
2007-09-25 11:30:00,35.83,35.88,35.82,35.88,32200.0,25.5002,25.5358,25.4931,25.5358,32200.0
2007-09-25 11:35:00,35.87,35.91,35.82,35.82,38400.0,25.5287,25.5571,25.4931,25.4931,38400.0
2007-09-25 11:40:00,35.83,35.85,35.83,35.83,20800.0,25.5002,25.5144,25.5002,25.5002,20800.0
2007-09-25 11:45:00,35.83,35.86,35.83,35.85,23600.0,25.5002,25.5215,25.5002,25.5144,23600.0
2007-09-25 11:50:00,35.85,35.9,35.85,35.88,27400.0,25.5144,25.55,25.5144,25.5358,27400.0
2007-09-25 11:55:00,35.88,35.96,35.87,35.94,26200.0,25.5358,25.5927,25.5287,25.5785,26200.0
2007-09-25 12:00:00,35.94,35.94,35.86,35.87,21800.0,25.5785,25.5785,25.5215,25.5287,21800.0
2007-09-25 12:05:00,35.87,35.93,35.86,35.92,21000.0,25.5287,25.5714,25.5215,25.5642,21000.0
2007-09-25 12:10:00,35.92,35.93,35.83,35.85,29400.0,25.5642,25.5714,25.5002,25.5144,29400.0
2007-09-25 12:15:00,35.85,35.93,35.85,35.92,27600.0,25.5144,25.5714,25.5144,25.5642,27600.0
2007-09-25 12:20:00,35.92,36.04,35.92,36.02,38400.0,25.5642,25.6497,25.5642,25.6354,38400.0
2007-09-25 12:25:00,36.04,36.1,36.04,36.1,65000.0,25.6497,25.6924,25.6497,25.6924,65000.0
2007-09-25 12:30:00,36.09,36.1,36.04,36.07,74600.0,25.6852,25.6924,25.6497,25.671,74600.0
2007-09-25 12:35:00,36.06,36.11,36.06,36.11,36800.0,25.6639,25.6995,25.6639,25.6995,36800.0
2007-09-25 12:40:00,36.11,36.14,36.1,36.12,29800.0,25.6995,25.7208,25.6924,25.7066,29800.0
2007-09-25 12:45:00,36.13,36.22,36.12,36.16,49600.0,25.7137,25.7778,25.7066,25.7351,49600.0
2007-09-25 12:50:00,36.16,36.18,36.12,36.15,30400.0,25.7351,25.7493,25.7066,25.7279,30400.0
2007-09-25 12:55:00,36.15,36.17,36.13,36.15,19200.0,25.7279,25.7422,25.7137,25.7279,19200.0
2007-09-25 13:00:00,36.15,36.17,36.13,36.17,16000.0,25.7279,25.7422,25.7137,25.7422,16000.0
2007-09-25 13:05:00,36.15,36.2,36.14,36.17,10600.0,25.7279,25.7635,25.7208,25.7422,10600.0
2007-09-25 13:10:00,36.17,36.2,36.16,36.19,21600.0,25.7422,25.7635,25.7351,25.7564,21600.0
2007-09-25 13:15:00,36.2,36.26,36.18,36.22,20600.0,25.7635,25.8062,25.7493,25.7778,20600.0
2007-09-25 13:20:00,36.22,36.24,36.2,36.23,20600.0,25.7778,25.792,25.7635,25.7849,20600.0
2007-09-25 13:25:00,36.23,36.26,36.22,36.26,27800.0,25.7849,25.8062,25.7778,25.8062,27800.0
2007-09-25 13:30:00,36.27,36.3,36.22,36.23,19800.0,25.8133,25.8347,25.7778,25.7849,19800.0
2007-09-25 13:35:00,36.23,36.27,36.23,36.25,28800.0,25.7849,25.8133,25.7849,25.7991,28800.0
2007-09-25 13:40:00,36.24,36.27,36.2,36.21,19600.0,25.792,25.8133,25.7635,25.7706,19600.0
2007-09-25 13:45:00,36.2,36.28,36.2,36.26,15600.0,25.7635,25.8205,25.7635,25.8062,15600.0
2007-09-25 13:50:00,36.28,36.28,36.23,36.23,10000.0,25.8205,25.8205,25.7849,25.7849,10000.0
2007-09-25 13:55:00,36.24,36.3,36.23,36.29,14800.0,25.792,25.8347,25.7849,25.8276,14800.0
2007-09-25 14:00:00,36.28,36.28,36.2,36.23,19000.0,25.8205,25.8205,25.7635,25.7849,19000.0
2007-09-25 14:05:00,36.23,36.24,36.15,36.18,19800.0,25.7849,25.792,25.7279,25.7493,19800.0
2007-09-25 14:10:00,36.19,36.24,36.19,36.24,11600.0,25.7564,25.792,25.7564,25.792,11600.0
2007-09-25 14:15:00,36.24,36.24,36.21,36.24,27800.0,25.792,25.792,25.7706,25.792,27800.0
2007-09-25 14:20:00,36.24,36.26,36.22,36.22,12200.0,25.792,25.8062,25.7778,25.7778,12200.0
2007-09-25 14:25:00,36.22,36.27,36.22,36.24,7800.0,25.7778,25.8133,25.7778,25.792,7800.0
2007-09-25 14:30:00,36.23,36.25,36.23,36.25,8000.0,25.7849,25.7991,25.7849,25.7991,8000.0
2007-09-25 14:35:00,36.25,36.27,36.24,36.27,23200.0,25.7991,25.8133,25.792,25.8133,23200.0
2007-09-25 14:40:00,36.27,36.33,36.23,36.32,49400.0,25.8133,25.856,25.7849,25.8489,49400.0
2007-09-25 14:45:00,36.33,36.38,36.32,36.33,26000.0,25.856,25.8916,25.8489,25.856,26000.0
2007-09-25 14:50:00,36.33,36.37,36.31,36.31,16200.0,25.856,25.8845,25.8418,25.8418,16200.0
2007-09-25 14:55:00,36.31,36.34,36.29,36.32,36000.0,25.8418,25.8632,25.8276,25.8489,36000.0
2007-09-25 15:00:00,36.33,36.35,36.33,36.34,30200.0,25.856,25.8703,25.856,25.8632,30200.0
2007-09-25 15:05:00,36.35,36.37,36.32,36.34,35200.0,25.8703,25.8845,25.8489,25.8632,35200.0
2007-09-25 15:10:00,36.35,36.35,36.3,36.35,32800.0,25.8703,25.8703,25.8347,25.8703,32800.0
2007-09-25 15:15:00,36.34,36.37,36.32,36.37,25800.0,25.8632,25.8845,25.8489,25.8845,25800.0
2007-09-25 15:20:00,36.36,36.4,36.35,36.38,39000.0,25.8774,25.9059,25.8703,25.8916,39000.0
2007-09-25 15:25:00,36.37,36.42,36.36,36.38,34200.0,25.8845,25.9201,25.8774,25.8916,34200.0
2007-09-25 15:30:00,36.38,36.4,36.36,36.39,42400.0,25.8916,25.9059,25.8774,25.8987,42400.0
2007-09-25 15:35:00,36.38,36.44,36.38,36.41,42400.0,25.8916,25.9343,25.8916,25.913,42400.0
2007-09-25 15:40:00,36.41,36.43,36.37,36.38,40800.0,25.913,25.9272,25.8845,25.8916,40800.0
2007-09-25 15:45:00,36.37,36.38,36.33,36.33,37600.0,25.8845,25.8916,25.856,25.856,37600.0
2007-09-25 15:50:00,36.34,36.39,36.33,36.39,56400.0,25.8632,25.8987,25.856,25.8987,56400.0
2007-09-25 15:55:00,36.39,36.46,36.38,36.46,151600.0,25.8987,25.9486,25.8916,25.9486,151600.0
2007-09-26 09:30:00,36.73,36.98,36.73,36.83,103600.0,26.1407,26.3187,26.1407,26.2119,103600.0
2007-09-26 09:35:00,36.85,36.85,36.61,36.62,52600.0,26.2261,26.2261,26.0553,26.0624,52600.0
2007-09-26 09:40:00,36.6,36.68,36.49,36.57,69800.0,26.0482,26.1051,25.9699,26.0269,69800.0
2007-09-26 09:45:00,36.57,36.71,36.57,36.71,68200.0,26.0269,26.1265,26.0269,26.1265,68200.0
2007-09-26 09:50:00,36.69,36.8,36.65,36.75,52800.0,26.1123,26.1905,26.0838,26.155,52800.0
2007-09-26 09:55:00,36.74,36.79,36.69,36.75,28000.0,26.1478,26.1834,26.1123,26.155,28000.0
2007-09-26 10:00:00,36.75,36.86,36.74,36.81,32000.0,26.155,26.2332,26.1478,26.1977,32000.0
2007-09-26 10:05:00,36.81,36.85,36.74,36.82,48200.0,26.1977,26.2261,26.1478,26.2048,48200.0
2007-09-26 10:10:00,36.82,36.87,36.78,36.79,19400.0,26.2048,26.2404,26.1763,26.1834,19400.0
2007-09-26 10:15:00,36.79,36.79,36.66,36.7,106800.0,26.1834,26.1834,26.0909,26.1194,106800.0
2007-09-26 10:20:00,36.7,36.79,36.69,36.77,45200.0,26.1194,26.1834,26.1123,26.1692,45200.0
2007-09-26 10:25:00,36.76,36.79,36.75,36.75,39200.0,26.1621,26.1834,26.155,26.155,39200.0
2007-09-26 10:30:00,36.73,36.77,36.46,36.5,308000.0,26.1407,26.1692,25.9486,25.977,308000.0
2007-09-26 10:35:00,36.5,36.65,36.5,36.63,86200.0,25.977,26.0838,25.977,26.0696,86200.0
2007-09-26 10:40:00,36.63,36.65,36.53,36.56,47400.0,26.0696,26.0838,25.9984,26.0197,47400.0
2007-09-26 10:45:00,36.55,36.6,36.48,36.49,54800.0,26.0126,26.0482,25.9628,25.9699,54800.0
2007-09-26 10:50:00,36.5,36.58,36.44,36.56,55600.0,25.977,26.034,25.9343,26.0197,55600.0
2007-09-26 10:55:00,36.55,36.59,36.52,36.56,54800.0,26.0126,26.0411,25.9913,26.0197,54800.0
2007-09-26 11:00:00,36.56,36.59,36.42,36.5,48200.0,26.0197,26.0411,25.9201,25.977,48200.0
2007-09-26 11:05:00,36.49,36.49,36.38,36.38,52200.0,25.9699,25.9699,25.8916,25.8916,52200.0
2007-09-26 11:10:00,36.38,36.55,36.38,36.53,39400.0,25.8916,26.0126,25.8916,25.9984,39400.0
2007-09-26 11:15:00,36.53,36.57,36.52,36.53,70000.0,25.9984,26.0269,25.9913,25.9984,70000.0
2007-09-26 11:20:00,36.53,36.53,36.48,36.5,72600.0,25.9984,25.9984,25.9628,25.977,72600.0
2007-09-26 11:25:00,36.5,36.52,36.47,36.51,64800.0,25.977,25.9913,25.9557,25.9842,64800.0
2007-09-26 11:30:00,36.5,36.51,36.43,36.44,63000.0,25.977,25.9842,25.9272,25.9343,63000.0
2007-09-26 11:35:00,36.43,36.45,36.38,36.4,51400.0,25.9272,25.9415,25.8916,25.9059,51400.0
2007-09-26 11:40:00,36.4,36.43,36.4,36.43,42200.0,25.9059,25.9272,25.9059,25.9272,42200.0
2007-09-26 11:45:00,36.43,36.46,36.43,36.46,106200.0,25.9272,25.9486,25.9272,25.9486,106200.0
2007-09-26 11:50:00,36.47,36.49,36.43,36.45,12800.0,25.9557,25.9699,25.9272,25.9415,12800.0
2007-09-26 11:55:00,36.45,36.49,36.45,36.48,24600.0,25.9415,25.9699,25.9415,25.9628,24600.0
2007-09-26 12:00:00,36.48,36.48,36.43,36.44,27200.0,25.9628,25.9628,25.9272,25.9343,27200.0
2007-09-26 12:05:00,36.44,36.49,36.36,36.39,63000.0,25.9343,25.9699,25.8774,25.8987,63000.0
2007-09-26 12:10:00,36.4,36.41,36.38,36.4,15800.0,25.9059,25.913,25.8916,25.9059,15800.0
2007-09-26 12:15:00,36.41,36.43,36.41,36.43,17600.0,25.913,25.9272,25.913,25.9272,17600.0
2007-09-26 12:20:00,36.42,36.44,36.37,36.37,20400.0,25.9201,25.9343,25.8845,25.8845,20400.0
2007-09-26 12:25:00,36.37,36.38,36.35,36.37,13000.0,25.8845,25.8916,25.8703,25.8845,13000.0
2007-09-26 12:30:00,36.38,36.38,36.28,36.29,52000.0,25.8916,25.8916,25.8205,25.8276,52000.0
2007-09-26 12:35:00,36.29,36.32,36.28,36.32,22000.0,25.8276,25.8489,25.8205,25.8489,22000.0
2007-09-26 12:40:00,36.32,36.32,36.24,36.26,37000.0,25.8489,25.8489,25.792,25.8062,37000.0
2007-09-26 12:45:00,36.24,36.24,36.2,36.21,41400.0,25.792,25.792,25.7635,25.7706,41400.0
2007-09-26 12:50:00,36.21,36.23,36.2,36.21,28800.0,25.7706,25.7849,25.7635,25.7706,28800.0
2007-09-26 12:55:00,36.21,36.22,36.18,36.18,28400.0,25.7706,25.7778,25.7493,25.7493,28400.0
2007-09-26 13:00:00,36.18,36.21,36.16,36.19,52000.0,25.7493,25.7706,25.7351,25.7564,52000.0
2007-09-26 13:05:00,36.18,36.21,36.12,36.12,77600.0,25.7493,25.7706,25.7066,25.7066,77600.0
2007-09-26 13:10:00,36.12,36.15,36.1,36.15,28000.0,25.7066,25.7279,25.6924,25.7279,28000.0
2007-09-26 13:15:00,36.14,36.15,36.11,36.13,34400.0,25.7208,25.7279,25.6995,25.7137,34400.0
2007-09-26 13:20:00,36.13,36.14,36.11,36.13,22600.0,25.7137,25.7208,25.6995,25.7137,22600.0
2007-09-26 13:25:00,36.13,36.15,36.1,36.1,38400.0,25.7137,25.7279,25.6924,25.6924,38400.0
2007-09-26 13:30:00,36.1,36.11,36.01,36.02,68800.0,25.6924,25.6995,25.6283,25.6354,68800.0
2007-09-26 13:35:00,36.02,36.02,35.9,35.99,73800.0,25.6354,25.6354,25.55,25.6141,73800.0
2007-09-26 13:40:00,36.0,36.0,35.91,35.97,148000.0,25.6212,25.6212,25.5571,25.5998,148000.0
2007-09-26 13:45:00,35.97,35.97,35.9,35.93,71000.0,25.5998,25.5998,25.55,25.5714,71000.0
2007-09-26 13:50:00,35.93,35.96,35.89,35.92,89800.0,25.5714,25.5927,25.5429,25.5642,89800.0
2007-09-26 13:55:00,35.92,35.93,35.87,35.9,60000.0,25.5642,25.5714,25.5287,25.55,60000.0
2007-09-26 14:00:00,35.9,35.94,35.89,35.89,81000.0,25.55,25.5785,25.5429,25.5429,81000.0
2007-09-26 14:05:00,35.89,35.93,35.89,35.93,44800.0,25.5429,25.5714,25.5429,25.5714,44800.0
2007-09-26 14:10:00,35.94,35.95,35.85,35.92,61200.0,25.5785,25.5856,25.5144,25.5642,61200.0
2007-09-26 14:15:00,35.92,35.98,35.9,35.98,69000.0,25.5642,25.607,25.55,25.607,69000.0
2007-09-26 14:20:00,35.98,36.0,35.95,35.98,59000.0,25.607,25.6212,25.5856,25.607,59000.0
2007-09-26 14:25:00,35.99,36.0,35.96,36.0,52600.0,25.6141,25.6212,25.5927,25.6212,52600.0
2007-09-26 14:30:00,36.0,36.1,35.99,36.07,99600.0,25.6212,25.6924,25.6141,25.671,99600.0
2007-09-26 14:35:00,36.07,36.09,35.99,35.99,47000.0,25.671,25.6852,25.6141,25.6141,47000.0
2007-09-26 14:40:00,35.99,36.01,35.88,35.91,79000.0,25.6141,25.6283,25.5358,25.5571,79000.0
2007-09-26 14:45:00,35.91,35.92,35.89,35.91,57800.0,25.5571,25.5642,25.5429,25.5571,57800.0
2007-09-26 14:50:00,35.9,35.96,35.88,35.88,85800.0,25.55,25.5927,25.5358,25.5358,85800.0
2007-09-26 14:55:00,35.88,35.98,35.88,35.94,72400.0,25.5358,25.607,25.5358,25.5785,72400.0
2007-09-26 15:00:00,35.95,35.97,35.94,35.94,46000.0,25.5856,25.5998,25.5785,25.5785,46000.0
2007-09-26 15:05:00,35.95,36.01,35.9,36.01,97400.0,25.5856,25.6283,25.55,25.6283,97400.0
2007-09-26 15:10:00,36.01,36.04,35.89,35.97,209200.0,25.6283,25.6497,25.5429,25.5998,209200.0
2007-09-26 15:15:00,35.97,36.04,35.95,36.02,70800.0,25.5998,25.6497,25.5856,25.6354,70800.0
2007-09-26 15:20:00,36.04,36.07,35.98,35.99,86400.0,25.6497,25.671,25.607,25.6141,86400.0
2007-09-26 15:25:00,35.99,36.04,35.96,35.99,85000.0,25.6141,25.6497,25.5927,25.6141,85000.0
2007-09-26 15:30:00,35.99,36.03,35.95,35.97,107800.0,25.6141,25.6425,25.5856,25.5998,107800.0
2007-09-26 15:35:00,35.97,36.05,35.95,36.02,112400.0,25.5998,25.6568,25.5856,25.6354,112400.0
2007-09-26 15:40:00,36.04,36.15,36.02,36.11,118200.0,25.6497,25.7279,25.6354,25.6995,118200.0
2007-09-26 15:45:00,36.11,36.14,36.08,36.14,98600.0,25.6995,25.7208,25.6781,25.7208,98600.0
2007-09-26 15:50:00,36.15,36.17,36.08,36.08,174800.0,25.7279,25.7422,25.6781,25.6781,174800.0
2007-09-26 15:55:00,36.09,36.18,36.06,36.17,197000.0,25.6852,25.7493,25.6639,25.7422,197000.0
2007-09-27 09:30:00,36.5,36.57,36.43,36.54,69400.0,25.977,26.0269,25.9272,26.0055,69400.0
2007-09-27 09:35:00,36.53,36.55,36.28,36.29,46400.0,25.9984,26.0126,25.8205,25.8276,46400.0
2007-09-27 09:40:00,36.31,36.34,36.23,36.23,58600.0,25.8418,25.8632,25.7849,25.7849,58600.0
2007-09-27 09:45:00,36.24,36.28,36.23,36.26,35600.0,25.792,25.8205,25.7849,25.8062,35600.0
2007-09-27 09:50:00,36.26,36.3,36.24,36.27,123400.0,25.8062,25.8347,25.792,25.8133,123400.0
2007-09-27 09:55:00,36.27,36.5,36.27,36.48,135000.0,25.8133,25.977,25.8133,25.9628,135000.0
2007-09-27 10:00:00,36.46,36.54,36.38,36.5,101800.0,25.9486,26.0055,25.8916,25.977,101800.0
2007-09-27 10:05:00,36.5,36.52,36.45,36.49,50400.0,25.977,25.9913,25.9415,25.9699,50400.0
2007-09-27 10:10:00,36.5,36.51,36.47,36.48,129400.0,25.977,25.9842,25.9557,25.9628,129400.0
2007-09-27 10:15:00,36.49,36.51,36.42,36.47,72200.0,25.9699,25.9842,25.9201,25.9557,72200.0
2007-09-27 10:20:00,36.47,36.51,36.45,36.48,63000.0,25.9557,25.9842,25.9415,25.9628,63000.0
2007-09-27 10:25:00,36.46,36.48,36.43,36.44,50000.0,25.9486,25.9628,25.9272,25.9343,50000.0
2007-09-27 10:30:00,36.45,36.46,36.26,36.26,74800.0,25.9415,25.9486,25.8062,25.8062,74800.0
2007-09-27 10:35:00,36.27,36.31,36.25,36.27,77200.0,25.8133,25.8418,25.7991,25.8133,77200.0
2007-09-27 10:40:00,36.27,36.27,36.16,36.18,58200.0,25.8133,25.8133,25.7351,25.7493,58200.0
2007-09-27 10:45:00,36.18,36.24,36.15,36.21,33200.0,25.7493,25.792,25.7279,25.7706,33200.0
2007-09-27 10:50:00,36.2,36.24,36.19,36.2,32200.0,25.7635,25.792,25.7564,25.7635,32200.0
2007-09-27 10:55:00,36.2,36.22,36.15,36.17,51000.0,25.7635,25.7778,25.7279,25.7422,51000.0
2007-09-27 11:00:00,36.18,36.19,36.16,36.19,38600.0,25.7493,25.7564,25.7351,25.7564,38600.0
2007-09-27 11:05:00,36.18,36.19,36.13,36.16,48600.0,25.7493,25.7564,25.7137,25.7351,48600.0
2007-09-27 11:10:00,36.14,36.16,36.1,36.12,39600.0,25.7208,25.7351,25.6924,25.7066,39600.0
2007-09-27 11:15:00,36.12,36.16,36.11,36.14,40000.0,25.7066,25.7351,25.6995,25.7208,40000.0
2007-09-27 11:20:00,36.14,36.15,36.01,36.01,26600.0,25.7208,25.7279,25.6283,25.6283,26600.0
2007-09-27 11:25:00,36.02,36.06,36.0,36.03,29200.0,25.6354,25.6639,25.6212,25.6425,29200.0
2007-09-27 11:30:00,36.03,36.05,35.99,36.02,24000.0,25.6425,25.6568,25.6141,25.6354,24000.0
2007-09-27 11:35:00,36.01,36.06,35.99,36.06,16400.0,25.6283,25.6639,25.6141,25.6639,16400.0
2007-09-27 11:40:00,36.05,36.06,35.98,36.0,15800.0,25.6568,25.6639,25.607,25.6212,15800.0
2007-09-27 11:45:00,36.0,36.02,35.97,35.98,26600.0,25.6212,25.6354,25.5998,25.607,26600.0
2007-09-27 11:50:00,35.98,36.05,35.94,35.99,40200.0,25.607,25.6568,25.5785,25.6141,40200.0
2007-09-27 11:55:00,35.99,35.99,35.95,35.97,15000.0,25.6141,25.6141,25.5856,25.5998,15000.0
2007-09-27 12:00:00,35.96,36.01,35.95,36.01,46800.0,25.5927,25.6283,25.5856,25.6283,46800.0
2007-09-27 12:05:00,36.0,36.0,35.96,35.96,27000.0,25.6212,25.6212,25.5927,25.5927,27000.0
2007-09-27 12:10:00,35.97,35.98,35.94,35.97,34200.0,25.5998,25.607,25.5785,25.5998,34200.0
2007-09-27 12:15:00,35.96,35.97,35.89,35.95,64400.0,25.5927,25.5998,25.5429,25.5856,64400.0
2007-09-27 12:20:00,35.94,35.95,35.9,35.91,36400.0,25.5785,25.5856,25.55,25.5571,36400.0
2007-09-27 12:25:00,35.92,35.95,35.87,35.91,130400.0,25.5642,25.5856,25.5287,25.5571,130400.0
2007-09-27 12:30:00,35.9,35.92,35.87,35.88,82200.0,25.55,25.5642,25.5287,25.5358,82200.0
2007-09-27 12:35:00,35.88,35.88,35.82,35.83,83000.0,25.5358,25.5358,25.4931,25.5002,83000.0
2007-09-27 12:40:00,35.84,35.88,35.83,35.85,48400.0,25.5073,25.5358,25.5002,25.5144,48400.0
2007-09-27 12:45:00,35.86,35.88,35.84,35.88,52400.0,25.5215,25.5358,25.5073,25.5358,52400.0
2007-09-27 12:50:00,35.88,35.93,35.86,35.9,35800.0,25.5358,25.5714,25.5215,25.55,35800.0
2007-09-27 12:55:00,35.9,35.9,35.84,35.84,41400.0,25.55,25.55,25.5073,25.5073,41400.0
2007-09-27 13:00:00,35.84,35.88,35.84,35.85,82200.0,25.5073,25.5358,25.5073,25.5144,82200.0
2007-09-27 13:05:00,35.85,35.87,35.82,35.85,72400.0,25.5144,25.5287,25.4931,25.5144,72400.0
2007-09-27 13:10:00,35.85,35.85,35.84,35.85,41600.0,25.5144,25.5144,25.5073,25.5144,41600.0
2007-09-27 13:15:00,35.85,35.85,35.84,35.85,63800.0,25.5144,25.5144,25.5073,25.5144,63800.0
2007-09-27 13:20:00,35.85,35.96,35.84,35.96,46600.0,25.5144,25.5927,25.5073,25.5927,46600.0
2007-09-27 13:25:00,35.95,36.01,35.93,36.0,50400.0,25.5856,25.6283,25.5714,25.6212,50400.0
2007-09-27 13:30:00,36.01,36.02,35.99,36.0,74000.0,25.6283,25.6354,25.6141,25.6212,74000.0
2007-09-27 13:35:00,36.0,36.02,35.93,35.94,45000.0,25.6212,25.6354,25.5714,25.5785,45000.0
2007-09-27 13:40:00,35.92,35.98,35.92,35.98,32200.0,25.5642,25.607,25.5642,25.607,32200.0
2007-09-27 13:45:00,35.98,36.02,35.96,36.0,30000.0,25.607,25.6354,25.5927,25.6212,30000.0
2007-09-27 13:50:00,36.0,36.02,35.99,36.02,35400.0,25.6212,25.6354,25.6141,25.6354,35400.0
2007-09-27 13:55:00,36.02,36.12,36.02,36.1,73200.0,25.6354,25.7066,25.6354,25.6924,73200.0
2007-09-27 14:00:00,36.1,36.12,36.08,36.1,28800.0,25.6924,25.7066,25.6781,25.6924,28800.0
2007-09-27 14:05:00,36.1,36.2,36.1,36.16,35000.0,25.6924,25.7635,25.6924,25.7351,35000.0
2007-09-27 14:10:00,36.16,36.27,36.16,36.2,64000.0,25.7351,25.8133,25.7351,25.7635,64000.0
2007-09-27 14:15:00,36.2,36.23,36.15,36.15,35600.0,25.7635,25.7849,25.7279,25.7279,35600.0
2007-09-27 14:20:00,36.16,36.2,36.15,36.18,39200.0,25.7351,25.7635,25.7279,25.7493,39200.0
2007-09-27 14:25:00,36.18,36.2,36.17,36.19,32000.0,25.7493,25.7635,25.7422,25.7564,32000.0
2007-09-27 14:30:00,36.19,36.2,36.14,36.16,57000.0,25.7564,25.7635,25.7208,25.7351,57000.0
2007-09-27 14:35:00,36.16,36.19,36.1,36.11,56200.0,25.7351,25.7564,25.6924,25.6995,56200.0
2007-09-27 14:40:00,36.11,36.12,36.08,36.08,40200.0,25.6995,25.7066,25.6781,25.6781,40200.0
2007-09-27 14:45:00,36.08,36.15,36.06,36.15,42000.0,25.6781,25.7279,25.6639,25.7279,42000.0
2007-09-27 14:50:00,36.15,36.19,36.15,36.18,43000.0,25.7279,25.7564,25.7279,25.7493,43000.0
2007-09-27 14:55:00,36.18,36.2,36.18,36.2,26600.0,25.7493,25.7635,25.7493,25.7635,26600.0
2007-09-27 15:00:00,36.2,36.24,36.2,36.24,36200.0,25.7635,25.792,25.7635,25.792,36200.0
2007-09-27 15:05:00,36.24,36.24,36.21,36.23,48000.0,25.792,25.792,25.7706,25.7849,48000.0
2007-09-27 15:10:00,36.24,36.28,36.23,36.27,41000.0,25.792,25.8205,25.7849,25.8133,41000.0
2007-09-27 15:15:00,36.28,36.33,36.26,36.33,80600.0,25.8205,25.856,25.8062,25.856,80600.0
2007-09-27 15:20:00,36.33,36.37,36.32,36.35,61000.0,25.856,25.8845,25.8489,25.8703,61000.0
2007-09-27 15:25:00,36.35,36.37,36.33,36.35,82600.0,25.8703,25.8845,25.856,25.8703,82600.0
2007-09-27 15:30:00,36.35,36.37,36.35,36.36,71600.0,25.8703,25.8845,25.8703,25.8774,71600.0
2007-09-27 15:35:00,36.37,36.37,36.35,36.35,122200.0,25.8845,25.8845,25.8703,25.8703,122200.0
2007-09-27 15:40:00,36.35,36.35,36.28,36.29,114800.0,25.8703,25.8703,25.8205,25.8276,114800.0
2007-09-27 15:45:00,36.29,36.3,36.2,36.2,147200.0,25.8276,25.8347,25.7635,25.7635,147200.0
2007-09-27 15:50:00,36.2,36.2,36.13,36.13,137000.0,25.7635,25.7635,25.7137,25.7137,137000.0
2007-09-27 15:55:00,36.14,36.18,36.13,36.15,169200.0,25.7208,25.7493,25.7137,25.7279,169200.0
2007-09-28 09:30:00,36.4,36.47,36.25,36.33,57400.0,25.9059,25.9557,25.7991,25.856,57400.0
2007-09-28 09:35:00,36.35,36.39,36.22,36.23,40600.0,25.8703,25.8987,25.7778,25.7849,40600.0
2007-09-28 09:40:00,36.23,36.35,36.23,36.35,29800.0,25.7849,25.8703,25.7849,25.8703,29800.0
2007-09-28 09:45:00,36.35,36.38,36.32,36.33,76600.0,25.8703,25.8916,25.8489,25.856,76600.0
2007-09-28 09:50:00,36.35,36.38,36.31,36.35,52600.0,25.8703,25.8916,25.8418,25.8703,52600.0
2007-09-28 09:55:00,36.35,36.52,36.34,36.46,65600.0,25.8703,25.9913,25.8632,25.9486,65600.0
2007-09-28 10:00:00,36.44,36.55,36.41,36.45,41600.0,25.9343,26.0126,25.913,25.9415,41600.0
2007-09-28 10:05:00,36.44,36.44,36.38,36.4,49400.0,25.9343,25.9343,25.8916,25.9059,49400.0
2007-09-28 10:10:00,36.41,36.43,36.36,36.4,47200.0,25.913,25.9272,25.8774,25.9059,47200.0
2007-09-28 10:15:00,36.39,36.39,36.31,36.31,45600.0,25.8987,25.8987,25.8418,25.8418,45600.0
2007-09-28 10:20:00,36.31,36.38,36.3,36.38,42400.0,25.8418,25.8916,25.8347,25.8916,42400.0
2007-09-28 10:25:00,36.37,36.37,36.23,36.24,18400.0,25.8845,25.8845,25.7849,25.792,18400.0
2007-09-28 10:30:00,36.23,36.24,36.1,36.15,46800.0,25.7849,25.792,25.6924,25.7279,46800.0
2007-09-28 10:35:00,36.15,36.25,36.14,36.22,16600.0,25.7279,25.7991,25.7208,25.7778,16600.0
2007-09-28 10:40:00,36.23,36.3,36.23,36.3,14000.0,25.7849,25.8347,25.7849,25.8347,14000.0
2007-09-28 10:45:00,36.29,36.29,36.21,36.26,27200.0,25.8276,25.8276,25.7706,25.8062,27200.0
2007-09-28 10:50:00,36.26,36.4,36.25,36.4,16800.0,25.8062,25.9059,25.7991,25.9059,16800.0
2007-09-28 10:55:00,36.4,36.46,36.4,36.44,19600.0,25.9059,25.9486,25.9059,25.9343,19600.0
2007-09-28 11:00:00,36.45,36.46,36.35,36.36,19400.0,25.9415,25.9486,25.8703,25.8774,19400.0
2007-09-28 11:05:00,36.35,36.37,36.31,36.31,32800.0,25.8703,25.8845,25.8418,25.8418,32800.0
2007-09-28 11:10:00,36.32,36.32,36.29,36.32,12600.0,25.8489,25.8489,25.8276,25.8489,12600.0
2007-09-28 11:15:00,36.32,36.32,36.27,36.32,16200.0,25.8489,25.8489,25.8133,25.8489,16200.0
2007-09-28 11:20:00,36.33,36.35,36.29,36.31,20000.0,25.856,25.8703,25.8276,25.8418,20000.0
2007-09-28 11:25:00,36.31,36.32,36.24,36.24,35200.0,25.8418,25.8489,25.792,25.792,35200.0
2007-09-28 11:30:00,36.25,36.27,36.2,36.2,26200.0,25.7991,25.8133,25.7635,25.7635,26200.0
2007-09-28 11:35:00,36.2,36.2,36.11,36.11,48200.0,25.7635,25.7635,25.6995,25.6995,48200.0
2007-09-28 11:40:00,36.11,36.14,36.08,36.11,61000.0,25.6995,25.7208,25.6781,25.6995,61000.0
2007-09-28 11:45:00,36.11,36.13,36.07,36.1,45400.0,25.6995,25.7137,25.671,25.6924,45400.0
2007-09-28 11:50:00,36.1,36.12,36.1,36.11,13200.0,25.6924,25.7066,25.6924,25.6995,13200.0
2007-09-28 11:55:00,36.1,36.2,36.1,36.13,36000.0,25.6924,25.7635,25.6924,25.7137,36000.0
2007-09-28 12:00:00,36.14,36.14,36.09,36.12,27400.0,25.7208,25.7208,25.6852,25.7066,27400.0
2007-09-28 12:05:00,36.12,36.12,35.98,35.99,47000.0,25.7066,25.7066,25.607,25.6141,47000.0
2007-09-28 12:10:00,35.99,36.03,35.97,36.01,54000.0,25.6141,25.6425,25.5998,25.6283,54000.0
2007-09-28 12:15:00,36.02,36.06,36.01,36.06,32800.0,25.6354,25.6639,25.6283,25.6639,32800.0
2007-09-28 12:20:00,36.06,36.07,36.05,36.07,15400.0,25.6639,25.671,25.6568,25.671,15400.0
2007-09-28 12:25:00,36.08,36.1,36.03,36.1,17000.0,25.6781,25.6924,25.6425,25.6924,17000.0
2007-09-28 12:30:00,36.1,36.14,36.1,36.13,5600.0,25.6924,25.7208,25.6924,25.7137,5600.0
2007-09-28 12:35:00,36.15,36.18,36.15,36.17,10400.0,25.7279,25.7493,25.7279,25.7422,10400.0
2007-09-28 12:40:00,36.17,36.18,36.15,36.15,13800.0,25.7422,25.7493,25.7279,25.7279,13800.0
2007-09-28 12:45:00,36.15,36.15,36.08,36.1,21800.0,25.7279,25.7279,25.6781,25.6924,21800.0
2007-09-28 12:50:00,36.1,36.1,36.04,36.07,17200.0,25.6924,25.6924,25.6497,25.671,17200.0
2007-09-28 12:55:00,36.08,36.11,36.08,36.09,16200.0,25.6781,25.6995,25.6781,25.6852,16200.0
2007-09-28 13:00:00,36.09,36.13,36.08,36.12,23600.0,25.6852,25.7137,25.6781,25.7066,23600.0
2007-09-28 13:05:00,36.13,36.18,36.1,36.18,12600.0,25.7137,25.7493,25.6924,25.7493,12600.0
2007-09-28 13:10:00,36.18,36.21,36.18,36.21,12200.0,25.7493,25.7706,25.7493,25.7706,12200.0
2007-09-28 13:15:00,36.22,36.26,36.18,36.23,21800.0,25.7778,25.8062,25.7493,25.7849,21800.0
2007-09-28 13:20:00,36.22,36.24,36.2,36.2,19800.0,25.7778,25.792,25.7635,25.7635,19800.0
2007-09-28 13:25:00,36.2,36.2,36.17,36.2,8600.0,25.7635,25.7635,25.7422,25.7635,8600.0
2007-09-28 13:30:00,36.19,36.26,36.19,36.24,8800.0,25.7564,25.8062,25.7564,25.792,8800.0
2007-09-28 13:35:00,36.24,36.27,36.22,36.23,19600.0,25.792,25.8133,25.7778,25.7849,19600.0
2007-09-28 13:40:00,36.22,36.24,36.21,36.24,9000.0,25.7778,25.792,25.7706,25.792,9000.0
2007-09-28 13:45:00,36.24,36.24,36.22,36.22,12800.0,25.792,25.792,25.7778,25.7778,12800.0
2007-09-28 13:50:00,36.22,36.26,36.22,36.26,11400.0,25.7778,25.8062,25.7778,25.8062,11400.0
2007-09-28 13:55:00,36.25,36.27,36.25,36.27,15600.0,25.7991,25.8133,25.7991,25.8133,15600.0
2007-09-28 14:00:00,36.27,36.34,36.27,36.32,30400.0,25.8133,25.8632,25.8133,25.8489,30400.0
2007-09-28 14:05:00,36.32,36.32,36.22,36.23,43400.0,25.8489,25.8489,25.7778,25.7849,43400.0
2007-09-28 14:10:00,36.23,36.23,36.19,36.21,44400.0,25.7849,25.7849,25.7564,25.7706,44400.0
2007-09-28 14:15:00,36.22,36.24,36.2,36.2,31400.0,25.7778,25.792,25.7635,25.7635,31400.0
2007-09-28 14:20:00,36.2,36.22,36.2,36.21,26200.0,25.7635,25.7778,25.7635,25.7706,26200.0
2007-09-28 14:25:00,36.21,36.21,36.07,36.08,25600.0,25.7706,25.7706,25.671,25.6781,25600.0
2007-09-28 14:30:00,36.07,36.13,36.07,36.07,61400.0,25.671,25.7137,25.671,25.671,61400.0
2007-09-28 14:35:00,36.08,36.18,36.08,36.16,36600.0,25.6781,25.7493,25.6781,25.7351,36600.0
2007-09-28 14:40:00,36.17,36.17,36.15,36.16,12400.0,25.7422,25.7422,25.7279,25.7351,12400.0
2007-09-28 14:45:00,36.16,36.16,36.11,36.11,51800.0,25.7351,25.7351,25.6995,25.6995,51800.0
2007-09-28 14:50:00,36.12,36.14,36.1,36.11,39800.0,25.7066,25.7208,25.6924,25.6995,39800.0
2007-09-28 14:55:00,36.1,36.15,36.09,36.15,19200.0,25.6924,25.7279,25.6852,25.7279,19200.0
2007-09-28 15:00:00,36.15,36.16,36.08,36.08,34600.0,25.7279,25.7351,25.6781,25.6781,34600.0
2007-09-28 15:05:00,36.08,36.12,36.06,36.08,52200.0,25.6781,25.7066,25.6639,25.6781,52200.0
2007-09-28 15:10:00,36.07,36.08,35.96,35.96,41400.0,25.671,25.6781,25.5927,25.5927,41400.0
2007-09-28 15:15:00,35.97,36.05,35.97,36.02,29600.0,25.5998,25.6568,25.5998,25.6354,29600.0
2007-09-28 15:20:00,36.04,36.16,36.03,36.12,41200.0,25.6497,25.7351,25.6425,25.7066,41200.0
2007-09-28 15:25:00,36.12,36.12,35.99,36.0,84600.0,25.7066,25.7066,25.6141,25.6212,84600.0
2007-09-28 15:30:00,36.0,36.12,36.0,36.12,29400.0,25.6212,25.7066,25.6212,25.7066,29400.0
2007-09-28 15:35:00,36.12,36.12,36.02,36.07,73400.0,25.7066,25.7066,25.6354,25.671,73400.0
2007-09-28 15:40:00,36.08,36.16,36.07,36.08,33800.0,25.6781,25.7351,25.671,25.6781,33800.0
2007-09-28 15:45:00,36.1,36.13,36.06,36.09,48400.0,25.6924,25.7137,25.6639,25.6852,48400.0
2007-09-28 15:50:00,36.1,36.15,36.07,36.13,47000.0,25.6924,25.7279,25.671,25.7137,47000.0
2007-09-28 15:55:00,36.13,36.28,36.08,36.16,227200.0,25.7137,25.8205,25.6781,25.7351,227200.0
2007-10-01 09:30:00,36.21,36.27,36.1,36.12,64800.0,25.7706,25.8133,25.6924,25.7066,64800.0
2007-10-01 09:35:00,36.12,36.31,36.12,36.29,50400.0,25.7066,25.8418,25.7066,25.8276,50400.0
2007-10-01 09:40:00,36.29,36.46,36.27,36.46,59000.0,25.8276,25.9486,25.8133,25.9486,59000.0
2007-10-01 09:45:00,36.45,36.61,36.45,36.51,52400.0,25.9415,26.0553,25.9415,25.9842,52400.0
2007-10-01 09:50:00,36.51,36.55,36.33,36.35,102800.0,25.9842,26.0126,25.856,25.8703,102800.0
2007-10-01 09:55:00,36.35,36.44,36.21,36.23,62000.0,25.8703,25.9343,25.7706,25.7849,62000.0
2007-10-01 10:00:00,36.24,36.44,36.23,36.34,58000.0,25.792,25.9343,25.7849,25.8632,58000.0
2007-10-01 10:05:00,36.34,36.38,36.19,36.38,47000.0,25.8632,25.8916,25.7564,25.8916,47000.0
2007-10-01 10:10:00,36.38,36.46,36.24,36.45,129200.0,25.8916,25.9486,25.792,25.9415,129200.0
2007-10-01 10:15:00,36.46,36.47,36.41,36.42,32200.0,25.9486,25.9557,25.913,25.9201,32200.0
2007-10-01 10:20:00,36.41,36.44,36.37,36.38,38600.0,25.913,25.9343,25.8845,25.8916,38600.0
2007-10-01 10:25:00,36.4,36.4,36.35,36.35,39000.0,25.9059,25.9059,25.8703,25.8703,39000.0
2007-10-01 10:30:00,36.38,36.38,36.3,36.35,24400.0,25.8916,25.8916,25.8347,25.8703,24400.0
2007-10-01 10:35:00,36.35,36.51,36.35,36.51,24000.0,25.8703,25.9842,25.8703,25.9842,24000.0
2007-10-01 10:40:00,36.51,36.51,36.42,36.45,14800.0,25.9842,25.9842,25.9201,25.9415,14800.0
2007-10-01 10:45:00,36.42,36.48,36.4,36.44,19600.0,25.9201,25.9628,25.9059,25.9343,19600.0
2007-10-01 10:50:00,36.44,36.45,36.43,36.45,12600.0,25.9343,25.9415,25.9272,25.9415,12600.0
2007-10-01 10:55:00,36.45,36.47,36.43,36.46,16600.0,25.9415,25.9557,25.9272,25.9486,16600.0
2007-10-01 11:00:00,36.46,36.51,36.44,36.47,33000.0,25.9486,25.9842,25.9343,25.9557,33000.0
2007-10-01 11:05:00,36.46,36.51,36.45,36.48,24000.0,25.9486,25.9842,25.9415,25.9628,24000.0
2007-10-01 11:10:00,36.49,36.52,36.47,36.5,23800.0,25.9699,25.9913,25.9557,25.977,23800.0
2007-10-01 11:15:00,36.5,36.55,36.48,36.55,32600.0,25.977,26.0126,25.9628,26.0126,32600.0
2007-10-01 11:20:00,36.55,36.57,36.46,36.48,45800.0,26.0126,26.0269,25.9486,25.9628,45800.0
2007-10-01 11:25:00,36.48,36.49,36.37,36.37,53200.0,25.9628,25.9699,25.8845,25.8845,53200.0
2007-10-01 11:30:00,36.38,36.41,36.31,36.35,101600.0,25.8916,25.913,25.8418,25.8703,101600.0
2007-10-01 11:35:00,36.34,36.35,36.26,36.27,35200.0,25.8632,25.8703,25.8062,25.8133,35200.0
2007-10-01 11:40:00,36.26,36.29,36.26,36.27,27600.0,25.8062,25.8276,25.8062,25.8133,27600.0
2007-10-01 11:45:00,36.29,36.35,36.28,36.31,48600.0,25.8276,25.8703,25.8205,25.8418,48600.0
2007-10-01 11:50:00,36.32,36.38,36.3,36.38,26400.0,25.8489,25.8916,25.8347,25.8916,26400.0
2007-10-01 11:55:00,36.38,36.38,36.34,36.36,21200.0,25.8916,25.8916,25.8632,25.8774,21200.0
2007-10-01 12:00:00,36.36,36.38,36.27,36.3,46000.0,25.8774,25.8916,25.8133,25.8347,46000.0
2007-10-01 12:05:00,36.3,36.32,36.22,36.22,20000.0,25.8347,25.8489,25.7778,25.7778,20000.0
2007-10-01 12:10:00,36.22,36.24,36.18,36.19,35200.0,25.7778,25.792,25.7493,25.7564,35200.0
2007-10-01 12:15:00,36.19,36.24,36.19,36.23,59800.0,25.7564,25.792,25.7564,25.7849,59800.0
2007-10-01 12:20:00,36.22,36.27,36.21,36.23,19200.0,25.7778,25.8133,25.7706,25.7849,19200.0
2007-10-01 12:25:00,36.22,36.23,36.18,36.21,31200.0,25.7778,25.7849,25.7493,25.7706,31200.0
2007-10-01 12:30:00,36.21,36.22,36.17,36.2,39200.0,25.7706,25.7778,25.7422,25.7635,39200.0
2007-10-01 12:35:00,36.22,36.22,36.13,36.14,24000.0,25.7778,25.7778,25.7137,25.7208,24000.0
2007-10-01 12:40:00,36.17,36.26,36.16,36.22,48000.0,25.7422,25.8062,25.7351,25.7778,48000.0
2007-10-01 12:45:00,36.21,36.21,36.16,36.19,17600.0,25.7706,25.7706,25.7351,25.7564,17600.0
2007-10-01 12:50:00,36.18,36.19,36.16,36.17,9400.0,25.7493,25.7564,25.7351,25.7422,9400.0
2007-10-01 12:55:00,36.17,36.2,36.17,36.2,11400.0,25.7422,25.7635,25.7422,25.7635,11400.0
2007-10-01 13:00:00,36.21,36.27,36.19,36.27,12600.0,25.7706,25.8133,25.7564,25.8133,12600.0
2007-10-01 13:05:00,36.27,36.28,36.25,36.27,6200.0,25.8133,25.8205,25.7991,25.8133,6200.0
2007-10-01 13:10:00,36.26,36.32,36.24,36.3,11000.0,25.8062,25.8489,25.792,25.8347,11000.0
2007-10-01 13:15:00,36.3,36.37,36.3,36.34,22200.0,25.8347,25.8845,25.8347,25.8632,22200.0
2007-10-01 13:20:00,36.33,36.34,36.29,36.33,16400.0,25.856,25.8632,25.8276,25.856,16400.0
2007-10-01 13:25:00,36.34,36.38,36.3,36.37,14000.0,25.8632,25.8916,25.8347,25.8845,14000.0
2007-10-01 13:30:00,36.35,36.37,36.3,36.3,14000.0,25.8703,25.8845,25.8347,25.8347,14000.0
2007-10-01 13:35:00,36.31,36.38,36.31,36.38,16200.0,25.8418,25.8916,25.8418,25.8916,16200.0
2007-10-01 13:40:00,36.38,36.46,36.37,36.43,66800.0,25.8916,25.9486,25.8845,25.9272,66800.0
2007-10-01 13:45:00,36.45,36.49,36.43,36.46,38600.0,25.9415,25.9699,25.9272,25.9486,38600.0
2007-10-01 13:50:00,36.46,36.49,36.46,36.48,16000.0,25.9486,25.9699,25.9486,25.9628,16000.0
2007-10-01 13:55:00,36.47,36.49,36.45,36.48,7600.0,25.9557,25.9699,25.9415,25.9628,7600.0
2007-10-01 14:00:00,36.49,36.58,36.42,36.43,37000.0,25.9699,26.034,25.9201,25.9272,37000.0
2007-10-01 14:05:00,36.45,36.55,36.43,36.55,15800.0,25.9415,26.0126,25.9272,26.0126,15800.0
2007-10-01 14:10:00,36.55,36.55,36.49,36.52,23400.0,26.0126,26.0126,25.9699,25.9913,23400.0
2007-10-01 14:15:00,36.52,36.6,36.52,36.58,22000.0,25.9913,26.0482,25.9913,26.034,22000.0
2007-10-01 14:20:00,36.58,36.58,36.52,36.55,9000.0,26.034,26.034,25.9913,26.0126,9000.0
2007-10-01 14:25:00,36.55,36.59,36.51,36.53,22200.0,26.0126,26.0411,25.9842,25.9984,22200.0
2007-10-01 14:30:00,36.53,36.55,36.5,36.52,28600.0,25.9984,26.0126,25.977,25.9913,28600.0
2007-10-01 14:35:00,36.52,36.52,36.5,36.51,9200.0,25.9913,25.9913,25.977,25.9842,9200.0
2007-10-01 14:40:00,36.51,36.59,36.51,36.56,18800.0,25.9842,26.0411,25.9842,26.0197,18800.0
2007-10-01 14:45:00,36.56,36.63,36.55,36.63,21600.0,26.0197,26.0696,26.0126,26.0696,21600.0
2007-10-01 14:50:00,36.63,36.63,36.59,36.59,13000.0,26.0696,26.0696,26.0411,26.0411,13000.0
2007-10-01 14:55:00,36.6,36.63,36.59,36.59,19400.0,26.0482,26.0696,26.0411,26.0411,19400.0
2007-10-01 15:00:00,36.6,36.65,36.6,36.6,41600.0,26.0482,26.0838,26.0482,26.0482,41600.0
2007-10-01 15:05:00,36.6,36.62,36.58,36.6,16600.0,26.0482,26.0624,26.034,26.0482,16600.0
2007-10-01 15:10:00,36.6,36.66,36.59,36.64,34200.0,26.0482,26.0909,26.0411,26.0767,34200.0
2007-10-01 15:15:00,36.63,36.71,36.63,36.69,70800.0,26.0696,26.1265,26.0696,26.1123,70800.0
2007-10-01 15:20:00,36.7,36.7,36.63,36.66,33600.0,26.1194,26.1194,26.0696,26.0909,33600.0
2007-10-01 15:25:00,36.65,36.66,36.63,36.63,25400.0,26.0838,26.0909,26.0696,26.0696,25400.0
2007-10-01 15:30:00,36.63,36.65,36.6,36.65,84800.0,26.0696,26.0838,26.0482,26.0838,84800.0
2007-10-01 15:35:00,36.65,36.66,36.55,36.55,66000.0,26.0838,26.0909,26.0126,26.0126,66000.0
2007-10-01 15:40:00,36.56,36.6,36.55,36.56,72600.0,26.0197,26.0482,26.0126,26.0197,72600.0
2007-10-01 15:45:00,36.56,36.64,36.54,36.61,58000.0,26.0197,26.0767,26.0055,26.0553,58000.0
2007-10-01 15:50:00,36.61,36.65,36.58,36.63,61400.0,26.0553,26.0838,26.034,26.0696,61400.0
2007-10-01 15:55:00,36.63,36.63,36.58,36.6,88600.0,26.0696,26.0696,26.034,26.0482,88600.0
2007-10-02 09:30:00,36.4,36.66,36.4,36.53,84400.0,25.9059,26.0909,25.9059,25.9984,84400.0
2007-10-02 09:35:00,36.55,36.6,36.38,36.41,44800.0,26.0126,26.0482,25.8916,25.913,44800.0
2007-10-02 09:40:00,36.42,36.57,36.36,36.56,66400.0,25.9201,26.0269,25.8774,26.0197,66400.0
2007-10-02 09:45:00,36.57,36.58,36.5,36.58,54600.0,26.0269,26.034,25.977,26.034,54600.0
2007-10-02 09:50:00,36.57,36.57,36.51,36.54,57400.0,26.0269,26.0269,25.9842,26.0055,57400.0
2007-10-02 09:55:00,36.55,36.6,36.51,36.52,43400.0,26.0126,26.0482,25.9842,25.9913,43400.0
2007-10-02 10:00:00,36.52,36.67,36.52,36.65,72800.0,25.9913,26.098,25.9913,26.0838,72800.0
2007-10-02 10:05:00,36.65,36.67,36.61,36.63,45400.0,26.0838,26.098,26.0553,26.0696,45400.0
2007-10-02 10:10:00,36.66,36.66,36.53,36.56,49600.0,26.0909,26.0909,25.9984,26.0197,49600.0
2007-10-02 10:15:00,36.54,36.64,36.54,36.56,32800.0,26.0055,26.0767,26.0055,26.0197,32800.0
2007-10-02 10:20:00,36.55,36.55,36.5,36.52,50600.0,26.0126,26.0126,25.977,25.9913,50600.0
2007-10-02 10:25:00,36.52,36.57,36.51,36.54,38800.0,25.9913,26.0269,25.9842,26.0055,38800.0
2007-10-02 10:30:00,36.53,36.54,36.49,36.54,25600.0,25.9984,26.0055,25.9699,26.0055,25600.0
2007-10-02 10:35:00,36.53,36.55,36.49,36.54,31400.0,25.9984,26.0126,25.9699,26.0055,31400.0
2007-10-02 10:40:00,36.54,36.56,36.49,36.54,50000.0,26.0055,26.0197,25.9699,26.0055,50000.0
2007-10-02 10:45:00,36.54,36.56,36.49,36.49,118600.0,26.0055,26.0197,25.9699,25.9699,118600.0
2007-10-02 10:50:00,36.5,36.54,36.48,36.48,73200.0,25.977,26.0055,25.9628,25.9628,73200.0
2007-10-02 10:55:00,36.47,36.55,36.47,36.49,35400.0,25.9557,26.0126,25.9557,25.9699,35400.0
2007-10-02 11:00:00,36.51,36.54,36.41,36.45,103400.0,25.9842,26.0055,25.913,25.9415,103400.0
2007-10-02 11:05:00,36.44,36.46,36.39,36.4,20200.0,25.9343,25.9486,25.8987,25.9059,20200.0
2007-10-02 11:10:00,36.4,36.51,36.39,36.45,25800.0,25.9059,25.9842,25.8987,25.9415,25800.0
2007-10-02 11:15:00,36.43,36.56,36.43,36.54,44000.0,25.9272,26.0197,25.9272,26.0055,44000.0
2007-10-02 11:20:00,36.55,36.59,36.53,36.56,20000.0,26.0126,26.0411,25.9984,26.0197,20000.0
2007-10-02 11:25:00,36.56,36.63,36.55,36.62,19800.0,26.0197,26.0696,26.0126,26.0624,19800.0
2007-10-02 11:30:00,36.63,36.65,36.59,36.6,40600.0,26.0696,26.0838,26.0411,26.0482,40600.0
2007-10-02 11:35:00,36.6,36.71,36.57,36.68,59400.0,26.0482,26.1265,26.0269,26.1051,59400.0
2007-10-02 11:40:00,36.68,36.81,36.67,36.79,60000.0,26.1051,26.1977,26.098,26.1834,60000.0
2007-10-02 11:45:00,36.8,36.85,36.78,36.79,81800.0,26.1905,26.2261,26.1763,26.1834,81800.0
2007-10-02 11:50:00,36.8,36.83,36.75,36.81,59200.0,26.1905,26.2119,26.155,26.1977,59200.0
2007-10-02 11:55:00,36.8,36.91,36.79,36.88,40400.0,26.1905,26.2688,26.1834,26.2475,40400.0
2007-10-02 12:00:00,36.88,36.91,36.85,36.88,55400.0,26.2475,26.2688,26.2261,26.2475,55400.0
2007-10-02 12:05:00,36.88,36.9,36.82,36.83,48400.0,26.2475,26.2617,26.2048,26.2119,48400.0
2007-10-02 12:10:00,36.83,36.83,36.79,36.81,41400.0,26.2119,26.2119,26.1834,26.1977,41400.0
2007-10-02 12:15:00,36.81,36.88,36.79,36.85,35800.0,26.1977,26.2475,26.1834,26.2261,35800.0
2007-10-02 12:20:00,36.85,36.88,36.84,36.86,16000.0,26.2261,26.2475,26.219,26.2332,16000.0
2007-10-02 12:25:00,36.86,36.88,36.84,36.84,22200.0,26.2332,26.2475,26.219,26.219,22200.0
2007-10-02 12:30:00,36.85,36.85,36.77,36.8,41400.0,26.2261,26.2261,26.1692,26.1905,41400.0
2007-10-02 12:35:00,36.8,36.85,36.79,36.82,31800.0,26.1905,26.2261,26.1834,26.2048,31800.0
2007-10-02 12:40:00,36.82,36.84,36.77,36.8,41400.0,26.2048,26.219,26.1692,26.1905,41400.0
2007-10-02 12:45:00,36.81,36.84,36.8,36.84,19800.0,26.1977,26.219,26.1905,26.219,19800.0
2007-10-02 12:50:00,36.83,36.85,36.77,36.8,22000.0,26.2119,26.2261,26.1692,26.1905,22000.0
2007-10-02 12:55:00,36.79,36.82,36.78,36.81,16600.0,26.1834,26.2048,26.1763,26.1977,16600.0
2007-10-02 13:00:00,36.8,36.82,36.77,36.8,29200.0,26.1905,26.2048,26.1692,26.1905,29200.0
2007-10-02 13:05:00,36.81,36.82,36.74,36.77,26200.0,26.1977,26.2048,26.1478,26.1692,26200.0
2007-10-02 13:10:00,36.77,36.77,36.74,36.74,6600.0,26.1692,26.1692,26.1478,26.1478,6600.0
2007-10-02 13:15:00,36.76,36.77,36.72,36.73,9200.0,26.1621,26.1692,26.1336,26.1407,9200.0
2007-10-02 13:20:00,36.74,36.76,36.73,36.74,18000.0,26.1478,26.1621,26.1407,26.1478,18000.0
2007-10-02 13:25:00,36.74,36.75,36.7,36.72,24200.0,26.1478,26.155,26.1194,26.1336,24200.0
2007-10-02 13:30:00,36.72,36.75,36.72,36.75,12200.0,26.1336,26.155,26.1336,26.155,12200.0
2007-10-02 13:35:00,36.74,36.76,36.72,36.72,18600.0,26.1478,26.1621,26.1336,26.1336,18600.0
2007-10-02 13:40:00,36.71,36.75,36.71,36.71,12400.0,26.1265,26.155,26.1265,26.1265,12400.0
2007-10-02 13:45:00,36.7,36.73,36.66,36.73,28800.0,26.1194,26.1407,26.0909,26.1407,28800.0
2007-10-02 13:50:00,36.74,36.9,36.74,36.9,32200.0,26.1478,26.2617,26.1478,26.2617,32200.0
2007-10-02 13:55:00,36.87,36.88,36.84,36.84,25800.0,26.2404,26.2475,26.219,26.219,25800.0
2007-10-02 14:00:00,36.84,36.9,36.84,36.85,29000.0,26.219,26.2617,26.219,26.2261,29000.0
2007-10-02 14:05:00,36.85,36.85,36.76,36.77,22800.0,26.2261,26.2261,26.1621,26.1692,22800.0
2007-10-02 14:10:00,36.77,36.91,36.77,36.91,19600.0,26.1692,26.2688,26.1692,26.2688,19600.0
2007-10-02 14:15:00,36.9,37.04,36.88,37.02,45000.0,26.2617,26.3614,26.2475,26.3471,45000.0
2007-10-02 14:20:00,37.02,37.05,36.99,37.0,42000.0,26.3471,26.3685,26.3258,26.3329,42000.0
2007-10-02 14:25:00,36.99,37.01,36.98,36.99,27800.0,26.3258,26.34,26.3187,26.3258,27800.0
2007-10-02 14:30:00,36.99,37.0,36.92,36.92,32000.0,26.3258,26.3329,26.2759,26.2759,32000.0
2007-10-02 14:35:00,36.92,36.98,36.91,36.98,74600.0,26.2759,26.3187,26.2688,26.3187,74600.0
2007-10-02 14:40:00,36.98,37.07,36.98,37.07,59200.0,26.3187,26.3827,26.3187,26.3827,59200.0
2007-10-02 14:45:00,37.06,37.1,37.06,37.09,48400.0,26.3756,26.4041,26.3756,26.3969,48400.0
2007-10-02 14:50:00,37.09,37.09,37.04,37.09,55400.0,26.3969,26.3969,26.3614,26.3969,55400.0
2007-10-02 14:55:00,37.08,37.14,37.07,37.14,87400.0,26.3898,26.4325,26.3827,26.4325,87400.0
2007-10-02 15:00:00,37.13,37.17,37.13,37.15,69400.0,26.4254,26.4539,26.4254,26.4396,69400.0
2007-10-02 15:05:00,37.15,37.21,37.15,37.18,98200.0,26.4396,26.4823,26.4396,26.461,98200.0
2007-10-02 15:10:00,37.17,37.18,37.15,37.16,72400.0,26.4539,26.461,26.4396,26.4468,72400.0
2007-10-02 15:15:00,37.17,37.22,37.17,37.2,71000.0,26.4539,26.4895,26.4539,26.4752,71000.0
2007-10-02 15:20:00,37.2,37.27,37.2,37.25,117600.0,26.4752,26.525,26.4752,26.5108,117600.0
2007-10-02 15:25:00,37.25,37.27,37.24,37.26,112800.0,26.5108,26.525,26.5037,26.5179,112800.0
2007-10-02 15:30:00,37.26,37.26,37.23,37.24,164000.0,26.5179,26.5179,26.4966,26.5037,164000.0
2007-10-02 15:35:00,37.24,37.3,37.24,37.28,91800.0,26.5037,26.5464,26.5037,26.5322,91800.0
2007-10-02 15:40:00,37.28,37.42,37.27,37.41,144000.0,26.5322,26.6318,26.525,26.6247,144000.0
2007-10-02 15:45:00,37.41,37.77,37.4,37.47,114000.0,26.6247,26.8809,26.6176,26.6674,114000.0
2007-10-02 15:50:00,37.47,37.49,37.37,37.38,206600.0,26.6674,26.6816,26.5962,26.6033,206600.0
2007-10-02 15:55:00,37.37,37.41,37.35,37.4,185200.0,26.5962,26.6247,26.582,26.6176,185200.0
2007-10-03 09:30:00,37.17,37.25,37.05,37.13,47400.0,26.4539,26.5108,26.3685,26.4254,47400.0
2007-10-03 09:35:00,37.13,37.27,36.99,37.04,93400.0,26.4254,26.525,26.3258,26.3614,93400.0
2007-10-03 09:40:00,37.05,37.15,36.9,36.93,157400.0,26.3685,26.4396,26.2617,26.2831,157400.0
2007-10-03 09:45:00,36.93,36.99,36.85,36.96,92800.0,26.2831,26.3258,26.2261,26.3044,92800.0
2007-10-03 09:50:00,36.96,37.09,36.92,37.06,143800.0,26.3044,26.3969,26.2759,26.3756,143800.0
2007-10-03 09:55:00,37.06,37.1,36.92,36.95,168400.0,26.3756,26.4041,26.2759,26.2973,168400.0
2007-10-03 10:00:00,36.93,37.03,36.9,36.99,83000.0,26.2831,26.3542,26.2617,26.3258,83000.0
2007-10-03 10:05:00,36.97,37.07,36.96,37.0,44200.0,26.3115,26.3827,26.3044,26.3329,44200.0
2007-10-03 10:10:00,37.0,37.04,36.96,37.03,36400.0,26.3329,26.3614,26.3044,26.3542,36400.0
2007-10-03 10:15:00,37.05,37.08,37.02,37.08,37800.0,26.3685,26.3898,26.3471,26.3898,37800.0
2007-10-03 10:20:00,37.08,37.23,37.07,37.2,105200.0,26.3898,26.4966,26.3827,26.4752,105200.0
2007-10-03 10:25:00,37.19,37.22,37.13,37.19,39000.0,26.4681,26.4895,26.4254,26.4681,39000.0
2007-10-03 10:30:00,37.17,37.3,37.04,37.3,124200.0,26.4539,26.5464,26.3614,26.5464,124200.0
2007-10-03 10:35:00,37.32,37.34,37.05,37.06,71400.0,26.5606,26.5749,26.3685,26.3756,71400.0
2007-10-03 10:40:00,37.05,37.12,37.02,37.09,51800.0,26.3685,26.4183,26.3471,26.3969,51800.0
2007-10-03 10:45:00,37.1,37.27,37.09,37.26,70400.0,26.4041,26.525,26.3969,26.5179,70400.0
2007-10-03 10:50:00,37.24,37.41,37.22,37.39,62200.0,26.5037,26.6247,26.4895,26.6104,62200.0
2007-10-03 10:55:00,37.4,37.42,37.35,37.35,33600.0,26.6176,26.6318,26.582,26.582,33600.0
2007-10-03 11:00:00,37.36,37.37,37.24,37.26,34800.0,26.5891,26.5962,26.5037,26.5179,34800.0
2007-10-03 11:05:00,37.24,37.32,37.24,37.29,59400.0,26.5037,26.5606,26.5037,26.5393,59400.0
2007-10-03 11:10:00,37.29,37.31,37.27,37.27,29800.0,26.5393,26.5535,26.525,26.525,29800.0
2007-10-03 11:15:00,37.27,37.4,37.27,37.38,51400.0,26.525,26.6176,26.525,26.6033,51400.0
2007-10-03 11:20:00,37.38,37.46,37.31,37.33,64800.0,26.6033,26.6603,26.5535,26.5677,64800.0
2007-10-03 11:25:00,37.33,37.38,37.32,37.38,38600.0,26.5677,26.6033,26.5606,26.6033,38600.0
2007-10-03 11:30:00,37.37,37.37,37.3,37.33,19200.0,26.5962,26.5962,26.5464,26.5677,19200.0
2007-10-03 11:35:00,37.32,37.32,37.26,37.28,28600.0,26.5606,26.5606,26.5179,26.5322,28600.0
2007-10-03 11:40:00,37.28,37.29,37.16,37.16,36000.0,26.5322,26.5393,26.4468,26.4468,36000.0
2007-10-03 11:45:00,37.18,37.24,37.1,37.24,45000.0,26.461,26.5037,26.4041,26.5037,45000.0
2007-10-03 11:50:00,37.24,37.27,37.24,37.26,15600.0,26.5037,26.525,26.5037,26.5179,15600.0
2007-10-03 11:55:00,37.26,37.27,37.22,37.22,14600.0,26.5179,26.525,26.4895,26.4895,14600.0
2007-10-03 12:00:00,37.23,37.24,37.18,37.24,45800.0,26.4966,26.5037,26.461,26.5037,45800.0
2007-10-03 12:05:00,37.24,37.27,37.18,37.18,22600.0,26.5037,26.525,26.461,26.461,22600.0
2007-10-03 12:10:00,37.2,37.24,37.19,37.19,10000.0,26.4752,26.5037,26.4681,26.4681,10000.0
2007-10-03 12:15:00,37.19,37.23,37.17,37.22,20600.0,26.4681,26.4966,26.4539,26.4895,20600.0
2007-10-03 12:20:00,37.23,37.27,37.23,37.25,11600.0,26.4966,26.525,26.4966,26.5108,11600.0
2007-10-03 12:25:00,37.24,37.27,37.24,37.26,15600.0,26.5037,26.525,26.5037,26.5179,15600.0
2007-10-03 12:30:00,37.26,37.26,37.22,37.24,8400.0,26.5179,26.5179,26.4895,26.5037,8400.0
2007-10-03 12:35:00,37.23,37.24,37.23,37.24,15800.0,26.4966,26.5037,26.4966,26.5037,15800.0
2007-10-03 12:40:00,37.24,37.24,37.2,37.22,25800.0,26.5037,26.5037,26.4752,26.4895,25800.0
2007-10-03 12:45:00,37.22,37.24,37.21,37.23,14600.0,26.4895,26.5037,26.4823,26.4966,14600.0
2007-10-03 12:50:00,37.23,37.27,37.23,37.27,14400.0,26.4966,26.525,26.4966,26.525,14400.0
2007-10-03 12:55:00,37.27,37.27,37.24,37.24,12600.0,26.525,26.525,26.5037,26.5037,12600.0
2007-10-03 13:00:00,37.24,37.27,37.24,37.27,14200.0,26.5037,26.525,26.5037,26.525,14200.0
2007-10-03 13:05:00,37.27,37.32,37.26,37.26,36200.0,26.525,26.5606,26.5179,26.5179,36200.0
2007-10-03 13:10:00,37.25,37.3,37.25,37.3,39000.0,26.5108,26.5464,26.5108,26.5464,39000.0
2007-10-03 13:15:00,37.3,37.33,37.29,37.3,46200.0,26.5464,26.5677,26.5393,26.5464,46200.0
2007-10-03 13:20:00,37.32,37.32,37.27,37.31,26200.0,26.5606,26.5606,26.525,26.5535,26200.0
2007-10-03 13:25:00,37.31,37.33,37.3,37.32,16200.0,26.5535,26.5677,26.5464,26.5606,16200.0
2007-10-03 13:30:00,37.33,37.37,37.3,37.34,14600.0,26.5677,26.5962,26.5464,26.5749,14600.0
2007-10-03 13:35:00,37.35,37.35,37.32,37.34,6000.0,26.582,26.582,26.5606,26.5749,6000.0
2007-10-03 13:40:00,37.34,37.34,37.25,37.26,30200.0,26.5749,26.5749,26.5108,26.5179,30200.0
2007-10-03 13:45:00,37.26,37.32,37.24,37.32,40000.0,26.5179,26.5606,26.5037,26.5606,40000.0
2007-10-03 13:50:00,37.31,37.33,37.26,37.27,43000.0,26.5535,26.5677,26.5179,26.525,43000.0
2007-10-03 13:55:00,37.27,37.33,37.22,37.33,52400.0,26.525,26.5677,26.4895,26.5677,52400.0
2007-10-03 14:00:00,37.33,37.34,37.22,37.25,26200.0,26.5677,26.5749,26.4895,26.5108,26200.0
2007-10-03 14:05:00,37.27,37.27,37.2,37.21,30400.0,26.525,26.525,26.4752,26.4823,30400.0
2007-10-03 14:10:00,37.21,37.26,37.18,37.26,39400.0,26.4823,26.5179,26.461,26.5179,39400.0
2007-10-03 14:15:00,37.25,37.3,37.23,37.26,19400.0,26.5108,26.5464,26.4966,26.5179,19400.0
2007-10-03 14:20:00,37.26,37.27,37.24,37.24,16000.0,26.5179,26.525,26.5037,26.5037,16000.0
2007-10-03 14:25:00,37.24,37.31,37.21,37.27,36200.0,26.5037,26.5535,26.4823,26.525,36200.0
2007-10-03 14:30:00,37.27,37.29,37.22,37.22,53800.0,26.525,26.5393,26.4895,26.4895,53800.0
2007-10-03 14:35:00,37.22,37.26,37.2,37.24,26600.0,26.4895,26.5179,26.4752,26.5037,26600.0
2007-10-03 14:40:00,37.24,37.26,37.21,37.26,14400.0,26.5037,26.5179,26.4823,26.5179,14400.0
2007-10-03 14:45:00,37.27,37.27,37.21,37.24,31200.0,26.525,26.525,26.4823,26.5037,31200.0
2007-10-03 14:50:00,37.24,37.27,37.23,37.24,17400.0,26.5037,26.525,26.4966,26.5037,17400.0
2007-10-03 14:55:00,37.23,37.32,37.23,37.3,16400.0,26.4966,26.5606,26.4966,26.5464,16400.0
2007-10-03 15:00:00,37.29,37.3,37.23,37.26,40400.0,26.5393,26.5464,26.4966,26.5179,40400.0
2007-10-03 15:05:00,37.26,37.38,37.26,37.31,50200.0,26.5179,26.6033,26.5179,26.5535,50200.0
2007-10-03 15:10:00,37.3,37.38,37.27,37.35,38000.0,26.5464,26.6033,26.525,26.582,38000.0
2007-10-03 15:15:00,37.35,37.35,37.3,37.31,57800.0,26.582,26.582,26.5464,26.5535,57800.0
2007-10-03 15:20:00,37.31,37.36,37.27,37.33,59400.0,26.5535,26.5891,26.525,26.5677,59400.0
2007-10-03 15:25:00,37.35,37.37,37.32,37.32,36400.0,26.582,26.5962,26.5606,26.5606,36400.0
2007-10-03 15:30:00,37.31,37.34,37.3,37.32,68000.0,26.5535,26.5749,26.5464,26.5606,68000.0
2007-10-03 15:35:00,37.32,37.37,37.31,37.32,43400.0,26.5606,26.5962,26.5535,26.5606,43400.0
2007-10-03 15:40:00,37.31,37.31,37.2,37.21,53600.0,26.5535,26.5535,26.4752,26.4823,53600.0
2007-10-03 15:45:00,37.21,37.31,37.21,37.27,64800.0,26.4823,26.5535,26.4823,26.525,64800.0
2007-10-03 15:50:00,37.27,37.3,37.25,37.26,47400.0,26.525,26.5464,26.5108,26.5179,47400.0
2007-10-03 15:55:00,37.26,37.37,37.23,37.27,70400.0,26.5179,26.5962,26.4966,26.525,70400.0
2007-10-04 09:30:00,37.31,37.31,37.2,37.21,58000.0,26.5535,26.5535,26.4752,26.4823,58000.0
2007-10-04 09:35:00,37.2,37.34,37.17,37.25,51800.0,26.4752,26.5749,26.4539,26.5108,51800.0
2007-10-04 09:40:00,37.26,37.3,37.18,37.27,57800.0,26.5179,26.5464,26.461,26.525,57800.0
2007-10-04 09:45:00,37.27,37.32,37.13,37.15,51200.0,26.525,26.5606,26.4254,26.4396,51200.0
2007-10-04 09:50:00,37.16,37.33,37.13,37.32,68000.0,26.4468,26.5677,26.4254,26.5606,68000.0
2007-10-04 09:55:00,37.32,37.33,37.24,37.27,50000.0,26.5606,26.5677,26.5037,26.525,50000.0
2007-10-04 10:00:00,37.27,37.27,37.04,37.17,82800.0,26.525,26.525,26.3614,26.4539,82800.0
2007-10-04 10:05:00,37.17,37.29,37.16,37.26,74000.0,26.4539,26.5393,26.4468,26.5179,74000.0
2007-10-04 10:10:00,37.26,37.43,37.26,37.42,58200.0,26.5179,26.6389,26.5179,26.6318,58200.0
2007-10-04 10:15:00,37.42,37.43,37.37,37.39,84000.0,26.6318,26.6389,26.5962,26.6104,84000.0
2007-10-04 10:20:00,37.38,37.5,37.38,37.5,71800.0,26.6033,26.6887,26.6033,26.6887,71800.0
2007-10-04 10:25:00,37.51,37.59,37.47,37.57,71200.0,26.6959,26.7528,26.6674,26.7386,71200.0
2007-10-04 10:30:00,37.56,38.09,37.52,37.91,290400.0,26.7314,27.1086,26.703,26.9805,290400.0
2007-10-04 10:35:00,37.9,37.91,37.77,37.78,138000.0,26.9734,26.9805,26.8809,26.888,138000.0
2007-10-04 10:40:00,37.77,37.9,37.7,37.87,87000.0,26.8809,26.9734,26.8311,26.9521,87000.0
2007-10-04 10:45:00,37.86,38.1,37.85,38.03,102800.0,26.9449,27.1158,26.9378,27.0659,102800.0
2007-10-04 10:50:00,38.03,38.17,38.0,38.15,111000.0,27.0659,27.1656,27.0446,27.1513,111000.0
2007-10-04 10:55:00,38.14,38.2,37.94,37.95,130600.0,27.1442,27.1869,27.0019,27.009,130600.0
2007-10-04 11:00:00,37.99,38.06,37.97,38.02,96200.0,27.0375,27.0873,27.0232,27.0588,96200.0
2007-10-04 11:05:00,38.04,38.04,38.02,38.03,53600.0,27.0731,27.0731,27.0588,27.0659,53600.0
2007-10-04 11:10:00,38.03,38.04,37.94,37.95,50400.0,27.0659,27.0731,27.0019,27.009,50400.0
2007-10-04 11:15:00,37.94,37.96,37.93,37.93,57600.0,27.0019,27.0161,26.9948,26.9948,57600.0
2007-10-04 11:20:00,37.93,37.96,37.9,37.95,30000.0,26.9948,27.0161,26.9734,27.009,30000.0
2007-10-04 11:25:00,37.94,37.96,37.87,37.88,32400.0,27.0019,27.0161,26.9521,26.9592,32400.0
2007-10-04 11:30:00,37.87,37.88,37.81,37.81,31800.0,26.9521,26.9592,26.9094,26.9094,31800.0
2007-10-04 11:35:00,37.8,37.81,37.77,37.77,49800.0,26.9022,26.9094,26.8809,26.8809,49800.0
2007-10-04 11:40:00,37.77,37.82,37.73,37.74,47800.0,26.8809,26.9165,26.8524,26.8595,47800.0
2007-10-04 11:45:00,37.74,37.81,37.74,37.79,33800.0,26.8595,26.9094,26.8595,26.8951,33800.0
2007-10-04 11:50:00,37.79,37.81,37.77,37.79,53800.0,26.8951,26.9094,26.8809,26.8951,53800.0
2007-10-04 11:55:00,37.78,37.85,37.77,37.85,31400.0,26.888,26.9378,26.8809,26.9378,31400.0
2007-10-04 12:00:00,37.84,37.91,37.82,37.84,132200.0,26.9307,26.9805,26.9165,26.9307,132200.0
2007-10-04 12:05:00,37.84,37.86,37.79,37.85,36600.0,26.9307,26.9449,26.8951,26.9378,36600.0
2007-10-04 12:10:00,37.86,37.88,37.85,37.85,32600.0,26.9449,26.9592,26.9378,26.9378,32600.0
2007-10-04 12:15:00,37.85,37.92,37.85,37.92,37600.0,26.9378,26.9876,26.9378,26.9876,37600.0
2007-10-04 12:20:00,37.92,38.01,37.91,37.99,46400.0,26.9876,27.0517,26.9805,27.0375,46400.0
2007-10-04 12:25:00,37.99,38.01,37.95,38.01,62400.0,27.0375,27.0517,27.009,27.0517,62400.0
2007-10-04 12:30:00,38.0,38.11,37.98,38.11,56000.0,27.0446,27.1229,27.0304,27.1229,56000.0
2007-10-04 12:35:00,38.11,38.19,38.1,38.18,61600.0,27.1229,27.1798,27.1158,27.1727,61600.0
2007-10-04 12:40:00,38.18,38.2,38.14,38.16,54000.0,27.1727,27.1869,27.1442,27.1585,54000.0
2007-10-04 12:45:00,38.16,38.17,38.03,38.07,70800.0,27.1585,27.1656,27.0659,27.0944,70800.0
2007-10-04 12:50:00,38.07,38.15,38.02,38.13,71800.0,27.0944,27.1513,27.0588,27.1371,71800.0
2007-10-04 12:55:00,38.13,38.21,38.13,38.21,85200.0,27.1371,27.194,27.1371,27.194,85200.0
2007-10-04 13:00:00,38.2,38.28,38.2,38.25,56200.0,27.1869,27.2439,27.1869,27.2225,56200.0
2007-10-04 13:05:00,38.26,38.27,38.21,38.23,80200.0,27.2296,27.2367,27.194,27.2083,80200.0
2007-10-04 13:10:00,38.23,38.24,38.18,38.21,43200.0,27.2083,27.2154,27.1727,27.194,43200.0
2007-10-04 13:15:00,38.21,38.24,38.16,38.16,44800.0,27.194,27.2154,27.1585,27.1585,44800.0
2007-10-04 13:20:00,38.17,38.18,38.13,38.17,79600.0,27.1656,27.1727,27.1371,27.1656,79600.0
2007-10-04 13:25:00,38.17,38.22,38.15,38.16,77000.0,27.1656,27.2012,27.1513,27.1585,77000.0
2007-10-04 13:30:00,38.18,38.26,38.18,38.24,57000.0,27.1727,27.2296,27.1727,27.2154,57000.0
2007-10-04 13:35:00,38.24,38.27,38.22,38.23,64400.0,27.2154,27.2367,27.2012,27.2083,64400.0
2007-10-04 13:40:00,38.23,38.25,38.19,38.23,57000.0,27.2083,27.2225,27.1798,27.2083,57000.0
2007-10-04 13:45:00,38.24,38.25,38.21,38.25,33200.0,27.2154,27.2225,27.194,27.2225,33200.0
2007-10-04 13:50:00,38.24,38.25,38.22,38.24,46600.0,27.2154,27.2225,27.2012,27.2154,46600.0
2007-10-04 13:55:00,38.23,38.24,38.2,38.23,55200.0,27.2083,27.2154,27.1869,27.2083,55200.0
2007-10-04 14:00:00,38.24,38.24,38.2,38.23,52400.0,27.2154,27.2154,27.1869,27.2083,52400.0
2007-10-04 14:05:00,38.24,38.25,38.21,38.22,40000.0,27.2154,27.2225,27.194,27.2012,40000.0
2007-10-04 14:10:00,38.23,38.23,38.18,38.2,34800.0,27.2083,27.2083,27.1727,27.1869,34800.0
2007-10-04 14:15:00,38.19,38.22,38.17,38.21,32800.0,27.1798,27.2012,27.1656,27.194,32800.0
2007-10-04 14:20:00,38.2,38.25,38.18,38.24,42400.0,27.1869,27.2225,27.1727,27.2154,42400.0
2007-10-04 14:25:00,38.24,38.38,38.23,38.38,124200.0,27.2154,27.315,27.2083,27.315,124200.0
2007-10-04 14:30:00,38.39,38.41,38.35,38.38,75600.0,27.3221,27.3364,27.2937,27.315,75600.0
2007-10-04 14:35:00,38.38,38.4,38.35,38.38,38800.0,27.315,27.3293,27.2937,27.315,38800.0
2007-10-04 14:40:00,38.38,38.41,38.35,38.35,73600.0,27.315,27.3364,27.2937,27.2937,73600.0
2007-10-04 14:45:00,38.34,38.4,38.33,38.37,52000.0,27.2866,27.3293,27.2794,27.3079,52000.0
2007-10-04 14:50:00,38.37,38.38,38.35,38.38,45600.0,27.3079,27.315,27.2937,27.315,45600.0
2007-10-04 14:55:00,38.38,38.41,38.37,38.4,58000.0,27.315,27.3364,27.3079,27.3293,58000.0
2007-10-04 15:00:00,38.4,38.46,38.39,38.46,98200.0,27.3293,27.372,27.3221,27.372,98200.0
2007-10-04 15:05:00,38.46,38.48,38.41,38.43,95200.0,27.372,27.3862,27.3364,27.3506,95200.0
2007-10-04 15:10:00,38.43,38.45,38.42,38.45,51200.0,27.3506,27.3648,27.3435,27.3648,51200.0
2007-10-04 15:15:00,38.45,38.46,38.42,38.44,65400.0,27.3648,27.372,27.3435,27.3577,65400.0
2007-10-04 15:20:00,38.44,38.46,38.43,38.44,67400.0,27.3577,27.372,27.3506,27.3577,67400.0
2007-10-04 15:25:00,38.44,38.45,38.42,38.43,44000.0,27.3577,27.3648,27.3435,27.3506,44000.0
2007-10-04 15:30:00,38.44,38.48,38.43,38.48,74800.0,27.3577,27.3862,27.3506,27.3862,74800.0
2007-10-04 15:35:00,38.48,38.5,38.44,38.49,65600.0,27.3862,27.4004,27.3577,27.3933,65600.0
2007-10-04 15:40:00,38.49,38.49,38.45,38.47,93400.0,27.3933,27.3933,27.3648,27.3791,93400.0
2007-10-04 15:45:00,38.46,38.47,38.41,38.41,107000.0,27.372,27.3791,27.3364,27.3364,107000.0
2007-10-04 15:50:00,38.41,38.41,38.33,38.34,117600.0,27.3364,27.3364,27.2794,27.2866,117600.0
2007-10-04 15:55:00,38.34,38.34,38.27,38.32,183400.0,27.2866,27.2866,27.2367,27.2723,183400.0
2007-10-05 09:30:00,38.21,38.38,38.18,38.18,125000.0,27.194,27.315,27.1727,27.1727,125000.0
2007-10-05 09:35:00,38.19,38.41,38.19,38.41,102600.0,27.1798,27.3364,27.1798,27.3364,102600.0
2007-10-05 09:40:00,38.43,38.49,38.12,38.21,145200.0,27.3506,27.3933,27.13,27.194,145200.0
2007-10-05 09:45:00,38.21,38.32,38.16,38.22,107000.0,27.194,27.2723,27.1585,27.2012,107000.0
2007-10-05 09:50:00,38.22,38.24,38.13,38.18,112400.0,27.2012,27.2154,27.1371,27.1727,112400.0
2007-10-05 09:55:00,38.19,38.29,38.15,38.29,115600.0,27.1798,27.251,27.1513,27.251,115600.0
2007-10-05 10:00:00,38.31,38.4,38.29,38.33,96200.0,27.2652,27.3293,27.251,27.2794,96200.0
2007-10-05 10:05:00,38.33,38.4,38.18,38.29,93600.0,27.2794,27.3293,27.1727,27.251,93600.0
2007-10-05 10:10:00,38.28,38.33,38.18,38.26,122600.0,27.2439,27.2794,27.1727,27.2296,122600.0
2007-10-05 10:15:00,38.27,38.34,38.26,38.34,66200.0,27.2367,27.2866,27.2296,27.2866,66200.0
2007-10-05 10:20:00,38.34,38.43,38.33,38.36,129800.0,27.2866,27.3506,27.2794,27.3008,129800.0
2007-10-05 10:25:00,38.36,38.41,38.34,38.34,47800.0,27.3008,27.3364,27.2866,27.2866,47800.0
2007-10-05 10:30:00,38.35,38.48,38.33,38.48,116200.0,27.2937,27.3862,27.2794,27.3862,116200.0
2007-10-05 10:35:00,38.47,38.57,38.47,38.51,84800.0,27.3791,27.4503,27.3791,27.4076,84800.0
2007-10-05 10:40:00,38.51,38.52,38.37,38.41,60800.0,27.4076,27.4147,27.3079,27.3364,60800.0
2007-10-05 10:45:00,38.41,38.6,38.41,38.6,62200.0,27.3364,27.4716,27.3364,27.4716,62200.0
2007-10-05 10:50:00,38.6,38.62,38.45,38.46,50400.0,27.4716,27.4858,27.3648,27.372,50400.0
2007-10-05 10:55:00,38.47,38.63,38.45,38.6,55400.0,27.3791,27.493,27.3648,27.4716,55400.0
2007-10-05 11:00:00,38.6,38.65,38.57,38.57,48800.0,27.4716,27.5072,27.4503,27.4503,48800.0
2007-10-05 11:05:00,38.57,38.58,38.48,38.52,51600.0,27.4503,27.4574,27.3862,27.4147,51600.0
2007-10-05 11:10:00,38.54,38.68,38.54,38.67,50000.0,27.4289,27.5285,27.4289,27.5214,50000.0
2007-10-05 11:15:00,38.68,38.95,38.68,38.89,118800.0,27.5285,27.7207,27.5285,27.678,118800.0
2007-10-05 11:20:00,38.9,38.9,38.81,38.83,79400.0,27.6851,27.6851,27.6211,27.6353,79400.0
2007-10-05 11:25:00,38.84,38.86,38.72,38.77,75200.0,27.6424,27.6566,27.557,27.5926,75200.0
2007-10-05 11:30:00,38.77,38.92,38.77,38.91,110600.0,27.5926,27.6993,27.5926,27.6922,110600.0
2007-10-05 11:35:00,38.92,38.92,38.8,38.81,117000.0,27.6993,27.6993,27.6139,27.6211,117000.0
2007-10-05 11:40:00,38.81,38.81,38.58,38.65,147800.0,27.6211,27.6211,27.4574,27.5072,147800.0
2007-10-05 11:45:00,38.64,38.64,38.52,38.52,80400.0,27.5001,27.5001,27.4147,27.4147,80400.0
2007-10-05 11:50:00,38.52,38.6,38.52,38.58,130200.0,27.4147,27.4716,27.4147,27.4574,130200.0
2007-10-05 11:55:00,38.58,38.6,38.55,38.59,131600.0,27.4574,27.4716,27.436,27.4645,131600.0
2007-10-05 12:00:00,38.6,38.75,38.59,38.72,75400.0,27.4716,27.5784,27.4645,27.557,75400.0
2007-10-05 12:05:00,38.72,38.73,38.61,38.66,101400.0,27.557,27.5641,27.4787,27.5143,101400.0
2007-10-05 12:10:00,38.66,38.74,38.63,38.74,41000.0,27.5143,27.5712,27.493,27.5712,41000.0
2007-10-05 12:15:00,38.74,38.74,38.66,38.68,36600.0,27.5712,27.5712,27.5143,27.5285,36600.0
2007-10-05 12:20:00,38.68,38.7,38.65,38.68,40200.0,27.5285,27.5428,27.5072,27.5285,40200.0
2007-10-05 12:25:00,38.68,38.68,38.65,38.67,28600.0,27.5285,27.5285,27.5072,27.5214,28600.0
2007-10-05 12:30:00,38.66,38.7,38.65,38.7,59800.0,27.5143,27.5428,27.5072,27.5428,59800.0
2007-10-05 12:35:00,38.7,38.74,38.66,38.67,57800.0,27.5428,27.5712,27.5143,27.5214,57800.0
2007-10-05 12:40:00,38.67,38.68,38.64,38.64,29000.0,27.5214,27.5285,27.5001,27.5001,29000.0
2007-10-05 12:45:00,38.65,38.65,38.59,38.62,16200.0,27.5072,27.5072,27.4645,27.4858,16200.0
2007-10-05 12:50:00,38.62,38.63,38.61,38.63,58600.0,27.4858,27.493,27.4787,27.493,58600.0
2007-10-05 12:55:00,38.63,38.67,38.63,38.63,55600.0,27.493,27.5214,27.493,27.493,55600.0
2007-10-05 13:00:00,38.64,38.66,38.63,38.63,24000.0,27.5001,27.5143,27.493,27.493,24000.0
2007-10-05 13:05:00,38.63,38.65,38.63,38.63,50000.0,27.493,27.5072,27.493,27.493,50000.0
2007-10-05 13:10:00,38.63,38.64,38.6,38.63,23800.0,27.493,27.5001,27.4716,27.493,23800.0
2007-10-05 13:15:00,38.63,38.63,38.56,38.56,29800.0,27.493,27.493,27.4431,27.4431,29800.0
2007-10-05 13:20:00,38.55,38.56,38.51,38.52,68200.0,27.436,27.4431,27.4076,27.4147,68200.0
2007-10-05 13:25:00,38.53,38.59,38.51,38.59,21000.0,27.4218,27.4645,27.4076,27.4645,21000.0
2007-10-05 13:30:00,38.56,38.7,38.56,38.68,28800.0,27.4431,27.5428,27.4431,27.5285,28800.0
2007-10-05 13:35:00,38.67,38.74,38.65,38.74,46800.0,27.5214,27.5712,27.5072,27.5712,46800.0
2007-10-05 13:40:00,38.73,38.77,38.73,38.73,88600.0,27.5641,27.5926,27.5641,27.5641,88600.0
2007-10-05 13:45:00,38.73,38.74,38.72,38.74,16200.0,27.5641,27.5712,27.557,27.5712,16200.0
2007-10-05 13:50:00,38.74,38.88,38.74,38.88,45400.0,27.5712,27.6709,27.5712,27.6709,45400.0
2007-10-05 13:55:00,38.88,38.91,38.76,38.77,27000.0,27.6709,27.6922,27.5855,27.5926,27000.0
2007-10-05 14:00:00,38.77,38.8,38.75,38.77,36600.0,27.5926,27.6139,27.5784,27.5926,36600.0
2007-10-05 14:05:00,38.76,38.77,38.71,38.73,52000.0,27.5855,27.5926,27.5499,27.5641,52000.0
2007-10-05 14:10:00,38.73,38.85,38.72,38.84,32400.0,27.5641,27.6495,27.557,27.6424,32400.0
2007-10-05 14:15:00,38.85,38.85,38.77,38.79,28000.0,27.6495,27.6495,27.5926,27.6068,28000.0
2007-10-05 14:20:00,38.8,38.88,38.8,38.8,38000.0,27.6139,27.6709,27.6139,27.6139,38000.0
2007-10-05 14:25:00,38.79,38.86,38.74,38.86,70400.0,27.6068,27.6566,27.5712,27.6566,70400.0
2007-10-05 14:30:00,38.85,38.91,38.77,38.81,42200.0,27.6495,27.6922,27.5926,27.6211,42200.0
2007-10-05 14:35:00,38.81,38.85,38.74,38.81,55200.0,27.6211,27.6495,27.5712,27.6211,55200.0
2007-10-05 14:40:00,38.8,38.85,38.76,38.82,45000.0,27.6139,27.6495,27.5855,27.6282,45000.0
2007-10-05 14:45:00,38.83,38.83,38.75,38.79,22800.0,27.6353,27.6353,27.5784,27.6068,22800.0
2007-10-05 14:50:00,38.79,38.81,38.74,38.75,39000.0,27.6068,27.6211,27.5712,27.5784,39000.0
2007-10-05 14:55:00,38.75,38.87,38.75,38.85,63400.0,27.5784,27.6638,27.5784,27.6495,63400.0
2007-10-05 15:00:00,38.85,38.88,38.82,38.82,49800.0,27.6495,27.6709,27.6282,27.6282,49800.0
2007-10-05 15:05:00,38.83,38.85,38.81,38.81,29400.0,27.6353,27.6495,27.6211,27.6211,29400.0
2007-10-05 15:10:00,38.81,38.82,38.77,38.77,29400.0,27.6211,27.6282,27.5926,27.5926,29400.0
2007-10-05 15:15:00,38.77,38.8,38.74,38.76,23400.0,27.5926,27.6139,27.5712,27.5855,23400.0
2007-10-05 15:20:00,38.75,38.79,38.74,38.75,38800.0,27.5784,27.6068,27.5712,27.5784,38800.0
2007-10-05 15:25:00,38.75,38.77,38.73,38.73,56600.0,27.5784,27.5926,27.5641,27.5641,56600.0
2007-10-05 15:30:00,38.73,38.76,38.69,38.7,106200.0,27.5641,27.5855,27.5357,27.5428,106200.0
2007-10-05 15:35:00,38.7,38.71,38.67,38.69,65400.0,27.5428,27.5499,27.5214,27.5357,65400.0
2007-10-05 15:40:00,38.69,38.7,38.6,38.64,197800.0,27.5357,27.5428,27.4716,27.5001,197800.0
2007-10-05 15:45:00,38.65,38.67,38.59,38.65,122000.0,27.5072,27.5214,27.4645,27.5072,122000.0
2007-10-05 15:50:00,38.66,38.73,38.63,38.64,175800.0,27.5143,27.5641,27.493,27.5001,175800.0
2007-10-05 15:55:00,38.65,38.69,38.63,38.69,147400.0,27.5072,27.5357,27.493,27.5357,147400.0
2007-10-08 09:30:00,38.27,38.38,38.27,38.35,47200.0,27.2367,27.315,27.2367,27.2937,47200.0
2007-10-08 09:35:00,38.36,38.38,38.27,38.35,56000.0,27.3008,27.315,27.2367,27.2937,56000.0
2007-10-08 09:40:00,38.38,38.5,38.35,38.46,55200.0,27.315,27.4004,27.2937,27.372,55200.0
2007-10-08 09:45:00,38.45,38.46,38.38,38.41,42600.0,27.3648,27.372,27.315,27.3364,42600.0
2007-10-08 09:50:00,38.42,38.43,38.29,38.38,94800.0,27.3435,27.3506,27.251,27.315,94800.0
2007-10-08 09:55:00,38.37,38.42,38.37,38.38,27600.0,27.3079,27.3435,27.3079,27.315,27600.0
2007-10-08 10:00:00,38.38,38.49,38.38,38.47,21000.0,27.315,27.3933,27.315,27.3791,21000.0
2007-10-08 10:05:00,38.47,38.64,38.47,38.63,68400.0,27.3791,27.5001,27.3791,27.493,68400.0
2007-10-08 10:10:00,38.63,38.63,38.47,38.49,31400.0,27.493,27.493,27.3791,27.3933,31400.0
2007-10-08 10:15:00,38.5,38.5,38.43,38.48,18600.0,27.4004,27.4004,27.3506,27.3862,18600.0
2007-10-08 10:20:00,38.47,38.5,38.45,38.49,18200.0,27.3791,27.4004,27.3648,27.3933,18200.0
2007-10-08 10:25:00,38.48,38.55,38.41,38.43,18800.0,27.3862,27.436,27.3364,27.3506,18800.0
2007-10-08 10:30:00,38.44,38.51,38.44,38.51,17600.0,27.3577,27.4076,27.3577,27.4076,17600.0
2007-10-08 10:35:00,38.51,38.52,38.45,38.52,19600.0,27.4076,27.4147,27.3648,27.4147,19600.0
2007-10-08 10:40:00,38.51,38.52,38.44,38.48,16400.0,27.4076,27.4147,27.3577,27.3862,16400.0
2007-10-08 10:45:00,38.47,38.52,38.47,38.52,12000.0,27.3791,27.4147,27.3791,27.4147,12000.0
2007-10-08 10:50:00,38.52,38.55,38.52,38.54,10200.0,27.4147,27.436,27.4147,27.4289,10200.0
2007-10-08 10:55:00,38.55,38.55,38.49,38.52,8400.0,27.436,27.436,27.3933,27.4147,8400.0
2007-10-08 11:00:00,38.52,38.52,38.39,38.4,15200.0,27.4147,27.4147,27.3221,27.3293,15200.0
2007-10-08 11:05:00,38.39,38.42,38.35,38.4,23400.0,27.3221,27.3435,27.2937,27.3293,23400.0
2007-10-08 11:10:00,38.4,38.41,38.35,38.38,27000.0,27.3293,27.3364,27.2937,27.315,27000.0
2007-10-08 11:15:00,38.39,38.39,38.27,38.33,53800.0,27.3221,27.3221,27.2367,27.2794,53800.0
2007-10-08 11:20:00,38.33,38.35,38.29,38.29,24800.0,27.2794,27.2937,27.251,27.251,24800.0
2007-10-08 11:25:00,38.28,38.32,38.27,38.31,34000.0,27.2439,27.2723,27.2367,27.2652,34000.0
2007-10-08 11:30:00,38.31,38.31,38.24,38.24,59400.0,27.2652,27.2652,27.2154,27.2154,59400.0
2007-10-08 11:35:00,38.24,38.24,38.15,38.18,26600.0,27.2154,27.2154,27.1513,27.1727,26600.0
2007-10-08 11:40:00,38.18,38.27,38.18,38.25,31800.0,27.1727,27.2367,27.1727,27.2225,31800.0
2007-10-08 11:45:00,38.25,38.25,38.15,38.19,33200.0,27.2225,27.2225,27.1513,27.1798,33200.0
2007-10-08 11:50:00,38.18,38.19,38.16,38.18,12400.0,27.1727,27.1798,27.1585,27.1727,12400.0
2007-10-08 11:55:00,38.17,38.27,38.16,38.27,16600.0,27.1656,27.2367,27.1585,27.2367,16600.0
2007-10-08 12:00:00,38.27,38.27,38.23,38.24,16600.0,27.2367,27.2367,27.2083,27.2154,16600.0
2007-10-08 12:05:00,38.24,38.27,38.24,38.25,21200.0,27.2154,27.2367,27.2154,27.2225,21200.0
2007-10-08 12:10:00,38.26,38.27,38.22,38.26,36800.0,27.2296,27.2367,27.2012,27.2296,36800.0
2007-10-08 12:15:00,38.25,38.29,38.24,38.27,25800.0,27.2225,27.251,27.2154,27.2367,25800.0
2007-10-08 12:20:00,38.27,38.27,38.25,38.26,11200.0,27.2367,27.2367,27.2225,27.2296,11200.0
2007-10-08 12:25:00,38.26,38.28,38.26,38.27,14600.0,27.2296,27.2439,27.2296,27.2367,14600.0
2007-10-08 12:30:00,38.27,38.28,38.27,38.27,15000.0,27.2367,27.2439,27.2367,27.2367,15000.0
2007-10-08 12:35:00,38.27,38.28,38.23,38.27,28800.0,27.2367,27.2439,27.2083,27.2367,28800.0
2007-10-08 12:40:00,38.27,38.27,38.24,38.27,19400.0,27.2367,27.2367,27.2154,27.2367,19400.0
2007-10-08 12:45:00,38.27,38.27,38.24,38.27,41800.0,27.2367,27.2367,27.2154,27.2367,41800.0
2007-10-08 12:50:00,38.26,38.29,38.26,38.26,37000.0,27.2296,27.251,27.2296,27.2296,37000.0
2007-10-08 12:55:00,38.27,38.27,38.25,38.26,22600.0,27.2367,27.2367,27.2225,27.2296,22600.0
2007-10-08 13:00:00,38.25,38.26,38.23,38.23,15400.0,27.2225,27.2296,27.2083,27.2083,15400.0
2007-10-08 13:05:00,38.23,38.25,38.22,38.24,41400.0,27.2083,27.2225,27.2012,27.2154,41400.0
2007-10-08 13:10:00,38.24,38.25,38.22,38.24,9400.0,27.2154,27.2225,27.2012,27.2154,9400.0
2007-10-08 13:15:00,38.24,38.24,38.2,38.21,15600.0,27.2154,27.2154,27.1869,27.194,15600.0
2007-10-08 13:20:00,38.22,38.22,38.17,38.19,8400.0,27.2012,27.2012,27.1656,27.1798,8400.0
2007-10-08 13:25:00,38.18,38.2,38.15,38.2,27200.0,27.1727,27.1869,27.1513,27.1869,27200.0
2007-10-08 13:30:00,38.2,38.26,38.2,38.25,72000.0,27.1869,27.2296,27.1869,27.2225,72000.0
2007-10-08 13:35:00,38.25,38.27,38.23,38.27,31800.0,27.2225,27.2367,27.2083,27.2367,31800.0
2007-10-08 13:40:00,38.27,38.29,38.23,38.27,46400.0,27.2367,27.251,27.2083,27.2367,46400.0
2007-10-08 13:45:00,38.28,38.28,38.22,38.24,15400.0,27.2439,27.2439,27.2012,27.2154,15400.0
2007-10-08 13:50:00,38.24,38.24,38.13,38.13,23200.0,27.2154,27.2154,27.1371,27.1371,23200.0
2007-10-08 13:55:00,38.13,38.17,38.1,38.11,36400.0,27.1371,27.1656,27.1158,27.1229,36400.0
2007-10-08 14:00:00,38.11,38.13,38.03,38.04,21200.0,27.1229,27.1371,27.0659,27.0731,21200.0
2007-10-08 14:05:00,38.05,38.1,38.04,38.09,32000.0,27.0802,27.1158,27.0731,27.1086,32000.0
2007-10-08 14:10:00,38.12,38.12,38.03,38.05,19000.0,27.13,27.13,27.0659,27.0802,19000.0
2007-10-08 14:15:00,38.05,38.2,38.05,38.2,29600.0,27.0802,27.1869,27.0802,27.1869,29600.0
2007-10-08 14:20:00,38.19,38.2,38.1,38.11,30200.0,27.1798,27.1869,27.1158,27.1229,30200.0
2007-10-08 14:25:00,38.13,38.16,38.1,38.16,11000.0,27.1371,27.1585,27.1158,27.1585,11000.0
2007-10-08 14:30:00,38.16,38.2,38.15,38.19,8400.0,27.1585,27.1869,27.1513,27.1798,8400.0
2007-10-08 14:35:00,38.2,38.2,38.15,38.16,19200.0,27.1869,27.1869,27.1513,27.1585,19200.0
2007-10-08 14:40:00,38.16,38.2,38.16,38.17,26600.0,27.1585,27.1869,27.1585,27.1656,26600.0
2007-10-08 14:45:00,38.17,38.2,38.16,38.2,21600.0,27.1656,27.1869,27.1585,27.1869,21600.0
2007-10-08 14:50:00,38.2,38.23,38.16,38.16,44000.0,27.1869,27.2083,27.1585,27.1585,44000.0
2007-10-08 14:55:00,38.16,38.18,38.1,38.18,20200.0,27.1585,27.1727,27.1158,27.1727,20200.0
2007-10-08 15:00:00,38.19,38.21,38.18,38.19,18200.0,27.1798,27.194,27.1727,27.1798,18200.0
2007-10-08 15:05:00,38.18,38.21,38.17,38.2,14000.0,27.1727,27.194,27.1656,27.1869,14000.0
2007-10-08 15:10:00,38.21,38.23,38.2,38.23,32600.0,27.194,27.2083,27.1869,27.2083,32600.0
2007-10-08 15:15:00,38.22,38.23,38.2,38.23,55200.0,27.2012,27.2083,27.1869,27.2083,55200.0
2007-10-08 15:20:00,38.23,38.25,38.21,38.24,15600.0,27.2083,27.2225,27.194,27.2154,15600.0
2007-10-08 15:25:00,38.24,38.24,38.14,38.16,50200.0,27.2154,27.2154,27.1442,27.1585,50200.0
2007-10-08 15:30:00,38.17,38.2,38.13,38.16,19800.0,27.1656,27.1869,27.1371,27.1585,19800.0
2007-10-08 15:35:00,38.15,38.2,38.12,38.2,32800.0,27.1513,27.1869,27.13,27.1869,32800.0
2007-10-08 15:40:00,38.2,38.25,38.18,38.23,87800.0,27.1869,27.2225,27.1727,27.2083,87800.0
2007-10-08 15:45:00,38.22,38.28,38.21,38.27,67400.0,27.2012,27.2439,27.194,27.2367,67400.0
2007-10-08 15:50:00,38.27,38.27,38.22,38.26,51400.0,27.2367,27.2367,27.2012,27.2296,51400.0
2007-10-08 15:55:00,38.26,38.3,38.2,38.25,125600.0,27.2296,27.2581,27.1869,27.2225,125600.0
2007-10-09 09:30:00,38.55,38.65,38.34,38.41,47600.0,27.436,27.5072,27.2866,27.3364,47600.0
2007-10-09 09:35:00,38.37,38.59,38.34,38.57,34200.0,27.3079,27.4645,27.2866,27.4503,34200.0
2007-10-09 09:40:00,38.59,38.72,38.57,38.71,56200.0,27.4645,27.557,27.4503,27.5499,56200.0
2007-10-09 09:45:00,38.7,38.73,38.62,38.65,54000.0,27.5428,27.5641,27.4858,27.5072,54000.0
2007-10-09 09:50:00,38.65,38.68,38.44,38.47,112000.0,27.5072,27.5285,27.3577,27.3791,112000.0
2007-10-09 09:55:00,38.47,38.52,38.4,38.48,42400.0,27.3791,27.4147,27.3293,27.3862,42400.0
2007-10-09 10:00:00,38.49,38.52,38.46,38.49,40200.0,27.3933,27.4147,27.372,27.3933,40200.0
2007-10-09 10:05:00,38.51,38.56,38.44,38.46,31600.0,27.4076,27.4431,27.3577,27.372,31600.0
2007-10-09 10:10:00,38.45,38.47,38.41,38.47,35000.0,27.3648,27.3791,27.3364,27.3791,35000.0
2007-10-09 10:15:00,38.47,38.5,38.46,38.46,25000.0,27.3791,27.4004,27.372,27.372,25000.0
2007-10-09 10:20:00,38.46,38.47,38.4,38.42,37400.0,27.372,27.3791,27.3293,27.3435,37400.0
2007-10-09 10:25:00,38.42,38.49,38.42,38.48,60400.0,27.3435,27.3933,27.3435,27.3862,60400.0
2007-10-09 10:30:00,38.47,38.56,38.47,38.54,59000.0,27.3791,27.4431,27.3791,27.4289,59000.0
2007-10-09 10:35:00,38.54,38.56,38.52,38.56,25600.0,27.4289,27.4431,27.4147,27.4431,25600.0
2007-10-09 10:40:00,38.55,38.65,38.55,38.63,21600.0,27.436,27.5072,27.436,27.493,21600.0
2007-10-09 10:45:00,38.64,38.72,38.64,38.72,16600.0,27.5001,27.557,27.5001,27.557,16600.0
2007-10-09 10:50:00,38.71,38.78,38.69,38.78,34200.0,27.5499,27.5997,27.5357,27.5997,34200.0
2007-10-09 10:55:00,38.78,38.94,38.78,38.91,67600.0,27.5997,27.7136,27.5997,27.6922,67600.0
2007-10-09 11:00:00,38.92,39.09,38.92,39.08,75400.0,27.6993,27.8203,27.6993,27.8132,75400.0
2007-10-09 11:05:00,39.08,39.11,39.06,39.09,54200.0,27.8132,27.8346,27.799,27.8203,54200.0
2007-10-09 11:10:00,39.08,39.09,38.97,38.98,58200.0,27.8132,27.8203,27.7349,27.7421,58200.0
2007-10-09 11:15:00,38.97,38.99,38.9,38.97,40600.0,27.7349,27.7492,27.6851,27.7349,40600.0
2007-10-09 11:20:00,38.96,39.02,38.95,39.01,28800.0,27.7278,27.7705,27.7207,27.7634,28800.0
2007-10-09 11:25:00,39.01,39.01,38.98,38.98,12800.0,27.7634,27.7634,27.7421,27.7421,12800.0
2007-10-09 11:30:00,38.98,39.0,38.95,38.99,15800.0,27.7421,27.7563,27.7207,27.7492,15800.0
2007-10-09 11:35:00,39.0,39.09,38.99,39.02,50200.0,27.7563,27.8203,27.7492,27.7705,50200.0
2007-10-09 11:40:00,39.02,39.1,39.01,39.1,39400.0,27.7705,27.8275,27.7634,27.8275,39400.0
2007-10-09 11:45:00,39.1,39.1,39.04,39.05,18800.0,27.8275,27.8275,27.7848,27.7919,18800.0
2007-10-09 11:50:00,39.05,39.08,39.04,39.08,18200.0,27.7919,27.8132,27.7848,27.8132,18200.0
2007-10-09 11:55:00,39.08,39.08,39.07,39.07,31000.0,27.8132,27.8132,27.8061,27.8061,31000.0
2007-10-09 12:00:00,39.08,39.08,39.06,39.06,46000.0,27.8132,27.8132,27.799,27.799,46000.0
2007-10-09 12:05:00,39.07,39.08,39.06,39.07,29000.0,27.8061,27.8132,27.799,27.8061,29000.0
2007-10-09 12:10:00,39.07,39.1,39.06,39.09,41200.0,27.8061,27.8275,27.799,27.8203,41200.0
2007-10-09 12:15:00,39.09,39.12,39.09,39.12,53000.0,27.8203,27.8417,27.8203,27.8417,53000.0
2007-10-09 12:20:00,39.12,39.32,39.12,39.32,113200.0,27.8417,27.984,27.8417,27.984,113200.0
2007-10-09 12:25:00,39.31,39.42,39.3,39.39,176800.0,27.9769,28.0552,27.9698,28.0338,176800.0
2007-10-09 12:30:00,39.39,39.39,39.24,39.24,71000.0,28.0338,28.0338,27.9271,27.9271,71000.0
2007-10-09 12:35:00,39.24,39.24,39.16,39.2,67400.0,27.9271,27.9271,27.8702,27.8986,67400.0
2007-10-09 12:40:00,39.19,39.19,39.08,39.12,34000.0,27.8915,27.8915,27.8132,27.8417,34000.0
2007-10-09 12:45:00,39.12,39.12,39.08,39.09,22800.0,27.8417,27.8417,27.8132,27.8203,22800.0
2007-10-09 12:50:00,39.1,39.13,39.03,39.09,46800.0,27.8275,27.8488,27.7776,27.8203,46800.0
2007-10-09 12:55:00,39.09,39.13,39.07,39.1,58400.0,27.8203,27.8488,27.8061,27.8275,58400.0
2007-10-09 13:00:00,39.12,39.14,39.09,39.1,71200.0,27.8417,27.8559,27.8203,27.8275,71200.0
2007-10-09 13:05:00,39.09,39.16,39.05,39.12,49800.0,27.8203,27.8702,27.7919,27.8417,49800.0
2007-10-09 13:10:00,39.12,39.28,39.1,39.27,117800.0,27.8417,27.9556,27.8275,27.9484,117800.0
2007-10-09 13:15:00,39.27,39.28,39.17,39.19,40200.0,27.9484,27.9556,27.8773,27.8915,40200.0
2007-10-09 13:20:00,39.17,39.17,39.07,39.07,28400.0,27.8773,27.8773,27.8061,27.8061,28400.0
2007-10-09 13:25:00,39.07,39.1,39.0,39.02,29000.0,27.8061,27.8275,27.7563,27.7705,29000.0
2007-10-09 13:30:00,39.0,39.04,38.92,38.98,51600.0,27.7563,27.7848,27.6993,27.7421,51600.0
2007-10-09 13:35:00,38.98,38.98,38.87,38.88,42600.0,27.7421,27.7421,27.6638,27.6709,42600.0
2007-10-09 13:40:00,38.88,38.9,38.83,38.85,43600.0,27.6709,27.6851,27.6353,27.6495,43600.0
2007-10-09 13:45:00,38.85,39.07,38.82,39.0,100800.0,27.6495,27.8061,27.6282,27.7563,100800.0
2007-10-09 13:50:00,39.0,39.03,38.94,38.97,70000.0,27.7563,27.7776,27.7136,27.7349,70000.0
2007-10-09 13:55:00,38.99,39.02,38.95,39.01,41600.0,27.7492,27.7705,27.7207,27.7634,41600.0
2007-10-09 14:00:00,39.01,39.22,38.96,39.22,112400.0,27.7634,27.9129,27.7278,27.9129,112400.0
2007-10-09 14:05:00,39.22,39.24,38.9,38.91,160200.0,27.9129,27.9271,27.6851,27.6922,160200.0
2007-10-09 14:10:00,38.91,39.06,38.84,39.06,89400.0,27.6922,27.799,27.6424,27.799,89400.0
2007-10-09 14:15:00,39.06,39.06,38.93,38.95,31000.0,27.799,27.799,27.7065,27.7207,31000.0
2007-10-09 14:20:00,38.96,39.06,38.93,39.06,25200.0,27.7278,27.799,27.7065,27.799,25200.0
2007-10-09 14:25:00,39.06,39.18,38.98,39.12,93800.0,27.799,27.8844,27.7421,27.8417,93800.0
2007-10-09 14:30:00,39.13,39.19,39.04,39.19,26800.0,27.8488,27.8915,27.7848,27.8915,26800.0
2007-10-09 14:35:00,39.18,39.21,39.15,39.16,19800.0,27.8844,27.9057,27.863,27.8702,19800.0
2007-10-09 14:40:00,39.16,39.17,39.13,39.15,21800.0,27.8702,27.8773,27.8488,27.863,21800.0
2007-10-09 14:45:00,39.15,39.21,39.13,39.21,24400.0,27.863,27.9057,27.8488,27.9057,24400.0
2007-10-09 14:50:00,39.21,39.23,39.15,39.17,29800.0,27.9057,27.92,27.863,27.8773,29800.0
2007-10-09 14:55:00,39.16,39.17,39.08,39.13,27400.0,27.8702,27.8773,27.8132,27.8488,27400.0
2007-10-09 15:00:00,39.13,39.13,39.03,39.08,26000.0,27.8488,27.8488,27.7776,27.8132,26000.0
2007-10-09 15:05:00,39.08,39.12,39.06,39.11,28000.0,27.8132,27.8417,27.799,27.8346,28000.0
2007-10-09 15:10:00,39.1,39.18,39.1,39.13,47400.0,27.8275,27.8844,27.8275,27.8488,47400.0
2007-10-09 15:15:00,39.15,39.22,39.11,39.2,55200.0,27.863,27.9129,27.8346,27.8986,55200.0
2007-10-09 15:20:00,39.2,39.25,39.19,39.22,47200.0,27.8986,27.9342,27.8915,27.9129,47200.0
2007-10-09 15:25:00,39.22,39.22,39.13,39.15,29400.0,27.9129,27.9129,27.8488,27.863,29400.0
2007-10-09 15:30:00,39.15,39.17,39.08,39.1,67000.0,27.863,27.8773,27.8132,27.8275,67000.0
2007-10-09 15:35:00,39.1,39.15,39.07,39.15,57800.0,27.8275,27.863,27.8061,27.863,57800.0
2007-10-09 15:40:00,39.15,39.19,39.04,39.04,74400.0,27.863,27.8915,27.7848,27.7848,74400.0
2007-10-09 15:45:00,39.05,39.11,39.04,39.1,115000.0,27.7919,27.8346,27.7848,27.8275,115000.0
2007-10-09 15:50:00,39.1,39.13,39.09,39.13,83400.0,27.8275,27.8488,27.8203,27.8488,83400.0
2007-10-09 15:55:00,39.13,39.17,39.1,39.17,167600.0,27.8488,27.8773,27.8275,27.8773,167600.0
2007-10-10 09:30:00,38.92,39.08,38.82,38.98,77800.0,27.6993,27.8132,27.6282,27.7421,77800.0
2007-10-10 09:35:00,38.95,39.12,38.92,39.11,20800.0,27.7207,27.8417,27.6993,27.8346,20800.0
2007-10-10 09:40:00,39.12,39.25,39.06,39.07,73400.0,27.8417,27.9342,27.799,27.8061,73400.0
2007-10-10 09:45:00,39.06,39.09,39.01,39.02,38200.0,27.799,27.8203,27.7634,27.7705,38200.0
2007-10-10 09:50:00,39.04,39.15,39.02,39.13,30400.0,27.7848,27.863,27.7705,27.8488,30400.0
2007-10-10 09:55:00,39.13,39.13,39.02,39.02,23800.0,27.8488,27.8488,27.7705,27.7705,23800.0
2007-10-10 10:00:00,39.03,39.19,38.94,39.13,79600.0,27.7776,27.8915,27.7136,27.8488,79600.0
2007-10-10 10:05:00,39.14,39.16,39.04,39.08,83400.0,27.8559,27.8702,27.7848,27.8132,83400.0
2007-10-10 10:10:00,39.08,39.14,39.06,39.12,50600.0,27.8132,27.8559,27.799,27.8417,50600.0
2007-10-10 10:15:00,39.13,39.15,39.08,39.1,31200.0,27.8488,27.863,27.8132,27.8275,31200.0
2007-10-10 10:20:00,39.11,39.23,39.08,39.22,76000.0,27.8346,27.92,27.8132,27.9129,76000.0
2007-10-10 10:25:00,39.22,39.38,39.2,39.37,84200.0,27.9129,28.0267,27.8986,28.0196,84200.0
2007-10-10 10:30:00,39.38,39.55,39.37,39.51,123600.0,28.0267,28.1477,28.0196,28.1193,123600.0
2007-10-10 10:35:00,39.51,39.54,39.46,39.49,43000.0,28.1193,28.1406,28.0837,28.105,43000.0
2007-10-10 10:40:00,39.49,39.55,39.45,39.49,44000.0,28.105,28.1477,28.0765,28.105,44000.0
2007-10-10 10:45:00,39.47,39.52,39.42,39.49,44200.0,28.0908,28.1264,28.0552,28.105,44200.0
2007-10-10 10:50:00,39.51,39.55,39.47,39.49,29200.0,28.1193,28.1477,28.0908,28.105,29200.0
2007-10-10 10:55:00,39.51,39.51,39.28,39.28,56600.0,28.1193,28.1193,27.9556,27.9556,56600.0
2007-10-10 11:00:00,39.3,39.36,39.24,39.34,81400.0,27.9698,28.0125,27.9271,27.9983,81400.0
2007-10-10 11:05:00,39.34,39.38,39.34,39.34,19000.0,27.9983,28.0267,27.9983,27.9983,19000.0
2007-10-10 11:10:00,39.36,39.38,39.34,39.37,14400.0,28.0125,28.0267,27.9983,28.0196,14400.0
2007-10-10 11:15:00,39.38,39.49,39.38,39.49,43800.0,28.0267,28.105,28.0267,28.105,43800.0
2007-10-10 11:20:00,39.48,39.52,39.47,39.52,39800.0,28.0979,28.1264,28.0908,28.1264,39800.0
2007-10-10 11:25:00,39.51,39.59,39.5,39.59,28400.0,28.1193,28.1762,28.1121,28.1762,28400.0
2007-10-10 11:30:00,39.59,39.63,39.59,39.61,51000.0,28.1762,28.2047,28.1762,28.1904,51000.0
2007-10-10 11:35:00,39.62,39.68,39.61,39.62,54200.0,28.1975,28.2402,28.1904,28.1975,54200.0
2007-10-10 11:40:00,39.6,39.62,39.58,39.59,31200.0,28.1833,28.1975,28.1691,28.1762,31200.0
2007-10-10 11:45:00,39.58,39.63,39.56,39.58,30200.0,28.1691,28.2047,28.1548,28.1691,30200.0
2007-10-10 11:50:00,39.58,39.58,39.49,39.51,41600.0,28.1691,28.1691,28.105,28.1193,41600.0
2007-10-10 11:55:00,39.51,39.52,39.46,39.47,27600.0,28.1193,28.1264,28.0837,28.0908,27600.0
2007-10-10 12:00:00,39.47,39.59,39.47,39.58,33400.0,28.0908,28.1762,28.0908,28.1691,33400.0
2007-10-10 12:05:00,39.58,39.59,39.52,39.59,35400.0,28.1691,28.1762,28.1264,28.1762,35400.0
2007-10-10 12:10:00,39.59,39.59,39.53,39.54,19000.0,28.1762,28.1762,28.1335,28.1406,19000.0
2007-10-10 12:15:00,39.53,39.54,39.46,39.49,21800.0,28.1335,28.1406,28.0837,28.105,21800.0
2007-10-10 12:20:00,39.48,39.5,39.43,39.44,24000.0,28.0979,28.1121,28.0623,28.0694,24000.0
2007-10-10 12:25:00,39.44,39.47,39.44,39.46,16000.0,28.0694,28.0908,28.0694,28.0837,16000.0
2007-10-10 12:30:00,39.46,39.5,39.41,39.41,70400.0,28.0837,28.1121,28.0481,28.0481,70400.0
2007-10-10 12:35:00,39.41,39.49,39.41,39.47,43000.0,28.0481,28.105,28.0481,28.0908,43000.0
2007-10-10 12:40:00,39.47,39.51,39.44,39.44,46800.0,28.0908,28.1193,28.0694,28.0694,46800.0
2007-10-10 12:45:00,39.44,39.62,39.44,39.6,73800.0,28.0694,28.1975,28.0694,28.1833,73800.0
2007-10-10 12:50:00,39.6,39.62,39.45,39.56,41200.0,28.1833,28.1975,28.0765,28.1548,41200.0
2007-10-10 12:55:00,39.56,39.56,39.51,39.52,23000.0,28.1548,28.1548,28.1193,28.1264,23000.0
2007-10-10 13:00:00,39.51,39.51,39.45,39.49,17800.0,28.1193,28.1193,28.0765,28.105,17800.0
2007-10-10 13:05:00,39.49,39.49,39.46,39.46,24400.0,28.105,28.105,28.0837,28.0837,24400.0
2007-10-10 13:10:00,39.45,39.49,39.45,39.46,20800.0,28.0765,28.105,28.0765,28.0837,20800.0
2007-10-10 13:15:00,39.46,39.49,39.43,39.47,22800.0,28.0837,28.105,28.0623,28.0908,22800.0
2007-10-10 13:20:00,39.48,39.49,39.47,39.48,10200.0,28.0979,28.105,28.0908,28.0979,10200.0
2007-10-10 13:25:00,39.49,39.49,39.45,39.45,16600.0,28.105,28.105,28.0765,28.0765,16600.0
2007-10-10 13:30:00,39.44,39.46,39.43,39.46,7800.0,28.0694,28.0837,28.0623,28.0837,7800.0
2007-10-10 13:35:00,39.46,39.5,39.46,39.49,45800.0,28.0837,28.1121,28.0837,28.105,45800.0
2007-10-10 13:40:00,39.48,39.49,39.45,39.45,35000.0,28.0979,28.105,28.0765,28.0765,35000.0
2007-10-10 13:45:00,39.47,39.5,39.46,39.46,17200.0,28.0908,28.1121,28.0837,28.0837,17200.0
2007-10-10 13:50:00,39.46,39.48,39.46,39.48,16800.0,28.0837,28.0979,28.0837,28.0979,16800.0
2007-10-10 13:55:00,39.48,39.49,39.46,39.49,12000.0,28.0979,28.105,28.0837,28.105,12000.0
2007-10-10 14:00:00,39.49,39.63,39.48,39.63,37600.0,28.105,28.2047,28.0979,28.2047,37600.0
2007-10-10 14:05:00,39.63,39.7,39.61,39.7,43600.0,28.2047,28.2545,28.1904,28.2545,43600.0
2007-10-10 14:10:00,39.7,39.74,39.7,39.73,44600.0,28.2545,28.2829,28.2545,28.2758,44600.0
2007-10-10 14:15:00,39.72,39.83,39.71,39.81,40400.0,28.2687,28.347,28.2616,28.3328,40400.0
2007-10-10 14:20:00,39.81,39.83,39.75,39.76,43200.0,28.3328,28.347,28.2901,28.2972,43200.0
2007-10-10 14:25:00,39.74,39.77,39.74,39.76,44200.0,28.2829,28.3043,28.2829,28.2972,44200.0
2007-10-10 14:30:00,39.76,39.79,39.74,39.79,72600.0,28.2972,28.3185,28.2829,28.3185,72600.0
2007-10-10 14:35:00,39.79,39.85,39.74,39.84,81200.0,28.3185,28.3612,28.2829,28.3541,81200.0
2007-10-10 14:40:00,39.85,39.91,39.77,39.91,81400.0,28.3612,28.4039,28.3043,28.4039,81400.0
2007-10-10 14:45:00,39.91,39.93,39.87,39.92,56800.0,28.4039,28.4182,28.3755,28.411,56800.0
2007-10-10 14:50:00,39.92,39.92,39.82,39.85,105200.0,28.411,28.411,28.3399,28.3612,105200.0
2007-10-10 14:55:00,39.85,39.85,39.79,39.82,58600.0,28.3612,28.3612,28.3185,28.3399,58600.0
2007-10-10 15:00:00,39.82,39.97,39.82,39.96,102200.0,28.3399,28.4466,28.3399,28.4395,102200.0
2007-10-10 15:05:00,39.96,39.99,39.9,39.9,72800.0,28.4395,28.4609,28.3968,28.3968,72800.0
2007-10-10 15:10:00,39.91,39.92,39.82,39.87,66200.0,28.4039,28.411,28.3399,28.3755,66200.0
2007-10-10 15:15:00,39.87,39.96,39.86,39.94,65600.0,28.3755,28.4395,28.3683,28.4253,65600.0
2007-10-10 15:20:00,39.94,40.0,39.94,39.99,81200.0,28.4253,28.468,28.4253,28.4609,81200.0
2007-10-10 15:25:00,39.99,39.99,39.93,39.95,111200.0,28.4609,28.4609,28.4182,28.4324,111200.0
2007-10-10 15:30:00,39.95,39.98,39.9,39.97,88400.0,28.4324,28.4537,28.3968,28.4466,88400.0
2007-10-10 15:35:00,39.98,39.99,39.88,39.91,132400.0,28.4537,28.4609,28.3826,28.4039,132400.0
2007-10-10 15:40:00,39.9,39.9,39.84,39.85,115400.0,28.3968,28.3968,28.3541,28.3612,115400.0
2007-10-10 15:45:00,39.85,39.91,39.85,39.91,106800.0,28.3612,28.4039,28.3612,28.4039,106800.0
2007-10-10 15:50:00,39.91,39.92,39.81,39.81,114400.0,28.4039,28.411,28.3328,28.3328,114400.0
2007-10-10 15:55:00,39.81,39.84,39.78,39.79,147600.0,28.3328,28.3541,28.3114,28.3185,147600.0
2007-10-11 09:30:00,39.97,40.23,39.91,40.23,162400.0,28.4466,28.6317,28.4039,28.6317,162400.0
2007-10-11 09:35:00,40.23,40.47,40.16,40.47,105400.0,28.6317,28.8025,28.5819,28.8025,105400.0
2007-10-11 09:40:00,40.47,40.6,40.44,40.49,177800.0,28.8025,28.895,28.7811,28.8167,177800.0
2007-10-11 09:45:00,40.49,40.51,40.37,40.4,93400.0,28.8167,28.831,28.7313,28.7527,93400.0
2007-10-11 09:50:00,40.4,40.41,40.34,40.37,38000.0,28.7527,28.7598,28.71,28.7313,38000.0
2007-10-11 09:55:00,40.38,40.43,40.33,40.37,79600.0,28.7384,28.774,28.7028,28.7313,79600.0
2007-10-11 10:00:00,40.37,40.61,40.37,40.59,151600.0,28.7313,28.9021,28.7313,28.8879,151600.0
2007-10-11 10:05:00,40.59,40.59,40.3,40.32,110200.0,28.8879,28.8879,28.6815,28.6957,110200.0
2007-10-11 10:10:00,40.33,40.54,40.31,40.52,83600.0,28.7028,28.8523,28.6886,28.8381,83600.0
2007-10-11 10:15:00,40.52,40.54,40.47,40.51,102400.0,28.8381,28.8523,28.8025,28.831,102400.0
2007-10-11 10:20:00,40.51,40.58,40.48,40.51,115200.0,28.831,28.8808,28.8096,28.831,115200.0
2007-10-11 10:25:00,40.53,40.68,40.51,40.57,88200.0,28.8452,28.9519,28.831,28.8737,88200.0
2007-10-11 10:30:00,40.58,40.93,40.58,40.69,165800.0,28.8808,29.1299,28.8808,28.9591,165800.0
2007-10-11 10:35:00,40.66,40.69,40.47,40.48,54400.0,28.9377,28.9591,28.8025,28.8096,54400.0
2007-10-11 10:40:00,40.5,40.68,40.45,40.6,36600.0,28.8238,28.9519,28.7882,28.895,36600.0
2007-10-11 10:45:00,40.59,40.85,40.59,40.85,215800.0,28.8879,29.0729,28.8879,29.0729,215800.0
2007-10-11 10:50:00,40.85,40.94,40.82,40.91,153400.0,29.0729,29.137,29.0516,29.1156,153400.0
2007-10-11 10:55:00,40.91,41.24,40.91,41.24,191800.0,29.1156,29.3505,29.1156,29.3505,191800.0
2007-10-11 11:00:00,41.22,41.3,41.15,41.2,171400.0,29.3363,29.3932,29.2864,29.322,171400.0
2007-10-11 11:05:00,41.18,41.18,40.91,40.99,104400.0,29.3078,29.3078,29.1156,29.1726,104400.0
2007-10-11 11:10:00,40.97,41.02,40.82,40.82,77600.0,29.1583,29.1939,29.0516,29.0516,77600.0
2007-10-11 11:15:00,40.82,40.99,40.82,40.92,121000.0,29.0516,29.1726,29.0516,29.1227,121000.0
2007-10-11 11:20:00,40.93,40.95,40.85,40.89,70800.0,29.1299,29.1441,29.0729,29.1014,70800.0
2007-10-11 11:25:00,40.86,40.9,40.85,40.87,83600.0,29.08,29.1085,29.0729,29.0872,83600.0
2007-10-11 11:30:00,40.87,40.92,40.82,40.85,64400.0,29.0872,29.1227,29.0516,29.0729,64400.0
2007-10-11 11:35:00,40.85,40.92,40.85,40.91,91800.0,29.0729,29.1227,29.0729,29.1156,91800.0
2007-10-11 11:40:00,40.93,40.94,40.79,40.83,68400.0,29.1299,29.137,29.0302,29.0587,68400.0
2007-10-11 11:45:00,40.83,40.84,40.8,40.8,77200.0,29.0587,29.0658,29.0373,29.0373,77200.0
2007-10-11 11:50:00,40.8,40.81,40.79,40.79,51800.0,29.0373,29.0445,29.0302,29.0302,51800.0
2007-10-11 11:55:00,40.79,40.82,40.79,40.8,118800.0,29.0302,29.0516,29.0302,29.0373,118800.0
2007-10-11 12:00:00,40.8,40.88,40.8,40.83,78200.0,29.0373,29.0943,29.0373,29.0587,78200.0
2007-10-11 12:05:00,40.83,40.85,40.81,40.82,89600.0,29.0587,29.0729,29.0445,29.0516,89600.0
2007-10-11 12:10:00,40.82,40.86,40.78,40.84,28200.0,29.0516,29.08,29.0231,29.0658,28200.0
2007-10-11 12:15:00,40.83,40.85,40.8,40.84,44000.0,29.0587,29.0729,29.0373,29.0658,44000.0
2007-10-11 12:20:00,40.84,40.93,40.83,40.93,27400.0,29.0658,29.1299,29.0587,29.1299,27400.0
2007-10-11 12:25:00,40.93,41.01,40.93,41.0,28800.0,29.1299,29.1868,29.1299,29.1797,28800.0
2007-10-11 12:30:00,41.01,41.03,40.98,41.03,37000.0,29.1868,29.201,29.1654,29.201,37000.0
2007-10-11 12:35:00,41.02,41.04,41.0,41.04,20000.0,29.1939,29.2082,29.1797,29.2082,20000.0
2007-10-11 12:40:00,41.04,41.05,40.94,40.99,134400.0,29.2082,29.2153,29.137,29.1726,134400.0
2007-10-11 12:45:00,40.98,41.01,40.95,40.99,115000.0,29.1654,29.1868,29.1441,29.1726,115000.0
2007-10-11 12:50:00,40.99,41.0,40.87,40.91,34600.0,29.1726,29.1797,29.0872,29.1156,34600.0
2007-10-11 12:55:00,40.91,40.95,40.87,40.93,21600.0,29.1156,29.1441,29.0872,29.1299,21600.0
2007-10-11 13:00:00,40.93,40.93,40.79,40.85,38600.0,29.1299,29.1299,29.0302,29.0729,38600.0
2007-10-11 13:05:00,40.85,40.91,40.84,40.88,100600.0,29.0729,29.1156,29.0658,29.0943,100600.0
2007-10-11 13:10:00,40.89,40.92,40.85,40.85,101400.0,29.1014,29.1227,29.0729,29.0729,101400.0
2007-10-11 13:15:00,40.85,40.87,40.8,40.85,98800.0,29.0729,29.0872,29.0373,29.0729,98800.0
2007-10-11 13:20:00,40.87,40.96,40.77,40.95,83000.0,29.0872,29.1512,29.016,29.1441,83000.0
2007-10-11 13:25:00,40.92,40.92,40.88,40.9,32400.0,29.1227,29.1227,29.0943,29.1085,32400.0
2007-10-11 13:30:00,40.89,40.91,40.83,40.87,127600.0,29.1014,29.1156,29.0587,29.0872,127600.0
2007-10-11 13:35:00,40.87,40.96,40.85,40.93,114800.0,29.0872,29.1512,29.0729,29.1299,114800.0
2007-10-11 13:40:00,40.93,41.0,40.9,40.93,199200.0,29.1299,29.1797,29.1085,29.1299,199200.0
2007-10-11 13:45:00,40.94,41.02,40.92,40.94,229200.0,29.137,29.1939,29.1227,29.137,229200.0
2007-10-11 13:50:00,40.93,40.94,40.83,40.88,52200.0,29.1299,29.137,29.0587,29.0943,52200.0
2007-10-11 13:55:00,40.87,40.91,40.74,40.79,104400.0,29.0872,29.1156,28.9946,29.0302,104400.0
2007-10-11 14:00:00,40.8,40.85,40.7,40.85,109600.0,29.0373,29.0729,28.9662,29.0729,109600.0
2007-10-11 14:05:00,40.83,40.86,40.7,40.74,76000.0,29.0587,29.08,28.9662,28.9946,76000.0
2007-10-11 14:10:00,40.76,40.87,40.62,40.71,89800.0,29.0089,29.0872,28.9092,28.9733,89800.0
2007-10-11 14:15:00,40.72,40.74,40.45,40.46,105000.0,28.9804,28.9946,28.7882,28.7954,105000.0
2007-10-11 14:20:00,40.46,40.72,40.44,40.62,82400.0,28.7954,28.9804,28.7811,28.9092,82400.0
2007-10-11 14:25:00,40.62,40.69,40.52,40.62,92800.0,28.9092,28.9591,28.8381,28.9092,92800.0
2007-10-11 14:30:00,40.6,40.82,40.33,40.76,177000.0,28.895,29.0516,28.7028,29.0089,177000.0
2007-10-11 14:35:00,40.77,40.85,40.68,40.85,140200.0,29.016,29.0729,28.9519,29.0729,140200.0
2007-10-11 14:40:00,40.85,40.93,40.74,40.8,123000.0,29.0729,29.1299,28.9946,29.0373,123000.0
2007-10-11 14:45:00,40.8,40.93,40.79,40.82,76000.0,29.0373,29.1299,29.0302,29.0516,76000.0
2007-10-11 14:50:00,40.82,40.82,40.57,40.57,54800.0,29.0516,29.0516,28.8737,28.8737,54800.0
2007-10-11 14:55:00,40.59,40.65,40.5,40.65,126200.0,28.8879,28.9306,28.8238,28.9306,126200.0
2007-10-11 15:00:00,40.65,40.74,40.57,40.59,139600.0,28.9306,28.9946,28.8737,28.8879,139600.0
2007-10-11 15:05:00,40.59,40.59,40.32,40.35,171400.0,28.8879,28.8879,28.6957,28.7171,171400.0
2007-10-11 15:10:00,40.34,40.41,40.27,40.35,96200.0,28.71,28.7598,28.6601,28.7171,96200.0
2007-10-11 15:15:00,40.35,40.45,40.23,40.27,68000.0,28.7171,28.7882,28.6317,28.6601,68000.0
2007-10-11 15:20:00,40.24,40.27,40.08,40.08,86400.0,28.6388,28.6601,28.5249,28.5249,86400.0
2007-10-11 15:25:00,40.07,40.27,40.0,40.17,262400.0,28.5178,28.6601,28.468,28.589,262400.0
2007-10-11 15:30:00,40.17,40.38,40.09,40.36,159400.0,28.589,28.7384,28.532,28.7242,159400.0
2007-10-11 15:35:00,40.36,40.38,40.24,40.27,96600.0,28.7242,28.7384,28.6388,28.6601,96600.0
2007-10-11 15:40:00,40.27,40.46,40.22,40.44,104200.0,28.6601,28.7954,28.6246,28.7811,104200.0
2007-10-11 15:45:00,40.44,40.49,40.39,40.43,87000.0,28.7811,28.8167,28.7455,28.774,87000.0
2007-10-11 15:50:00,40.44,40.5,40.41,40.5,104400.0,28.7811,28.8238,28.7598,28.8238,104400.0
2007-10-11 15:55:00,40.51,40.54,40.45,40.47,111000.0,28.831,28.8523,28.7882,28.8025,111000.0
2007-10-12 09:30:00,40.21,40.4,40.17,40.29,149400.0,28.6174,28.7527,28.589,28.6744,149400.0
2007-10-12 09:35:00,40.28,40.4,40.24,40.28,66400.0,28.6673,28.7527,28.6388,28.6673,66400.0
2007-10-12 09:40:00,40.28,40.45,40.24,40.29,68200.0,28.6673,28.7882,28.6388,28.6744,68200.0
2007-10-12 09:45:00,40.29,40.42,40.26,40.36,45800.0,28.6744,28.7669,28.653,28.7242,45800.0
2007-10-12 09:50:00,40.36,40.49,40.29,40.35,54200.0,28.7242,28.8167,28.6744,28.7171,54200.0
2007-10-12 09:55:00,40.37,40.38,40.24,40.26,37600.0,28.7313,28.7384,28.6388,28.653,37600.0
2007-10-12 10:00:00,40.24,40.29,40.11,40.24,208200.0,28.6388,28.6744,28.5463,28.6388,208200.0
2007-10-12 10:05:00,40.24,40.38,40.23,40.31,53200.0,28.6388,28.7384,28.6317,28.6886,53200.0
2007-10-12 10:10:00,40.33,40.57,40.33,40.52,68200.0,28.7028,28.8737,28.7028,28.8381,68200.0
2007-10-12 10:15:00,40.52,40.62,40.51,40.55,25200.0,28.8381,28.9092,28.831,28.8594,25200.0
2007-10-12 10:20:00,40.5,40.51,40.4,40.42,14800.0,28.8238,28.831,28.7527,28.7669,14800.0
2007-10-12 10:25:00,40.4,40.43,40.35,40.43,100400.0,28.7527,28.774,28.7171,28.774,100400.0
2007-10-12 10:30:00,40.44,40.48,40.34,40.35,55400.0,28.7811,28.8096,28.71,28.7171,55400.0
2007-10-12 10:35:00,40.35,40.35,40.28,40.31,58400.0,28.7171,28.7171,28.6673,28.6886,58400.0
2007-10-12 10:40:00,40.31,40.43,40.29,40.41,80600.0,28.6886,28.774,28.6744,28.7598,80600.0
2007-10-12 10:45:00,40.4,40.52,40.4,40.41,75400.0,28.7527,28.8381,28.7527,28.7598,75400.0
2007-10-12 10:50:00,40.43,40.51,40.38,40.38,32600.0,28.774,28.831,28.7384,28.7384,32600.0
2007-10-12 10:55:00,40.38,40.48,40.37,40.48,21600.0,28.7384,28.8096,28.7313,28.8096,21600.0
2007-10-12 11:00:00,40.46,40.5,40.42,40.44,43600.0,28.7954,28.8238,28.7669,28.7811,43600.0
2007-10-12 11:05:00,40.44,40.55,40.44,40.49,60600.0,28.7811,28.8594,28.7811,28.8167,60600.0
2007-10-12 11:10:00,40.49,40.61,40.45,40.57,144000.0,28.8167,28.9021,28.7882,28.8737,144000.0
2007-10-12 11:15:00,40.56,40.66,40.55,40.6,23600.0,28.8665,28.9377,28.8594,28.895,23600.0
2007-10-12 11:20:00,40.62,40.72,40.62,40.72,21000.0,28.9092,28.9804,28.9092,28.9804,21000.0
2007-10-12 11:25:00,40.71,40.71,40.64,40.7,24400.0,28.9733,28.9733,28.9235,28.9662,24400.0
2007-10-12 11:30:00,40.67,40.71,40.63,40.63,33400.0,28.9448,28.9733,28.9164,28.9164,33400.0
2007-10-12 11:35:00,40.63,40.81,40.63,40.71,55800.0,28.9164,29.0445,28.9164,28.9733,55800.0
2007-10-12 11:40:00,40.71,40.73,40.63,40.63,16600.0,28.9733,28.9875,28.9164,28.9164,16600.0
2007-10-12 11:45:00,40.63,40.77,40.62,40.77,24000.0,28.9164,29.016,28.9092,29.016,24000.0
2007-10-12 11:50:00,40.76,40.79,40.73,40.76,19200.0,29.0089,29.0302,28.9875,29.0089,19200.0
2007-10-12 11:55:00,40.76,40.79,40.69,40.69,11800.0,29.0089,29.0302,28.9591,28.9591,11800.0
2007-10-12 12:00:00,40.69,40.85,40.69,40.85,52000.0,28.9591,29.0729,28.9591,29.0729,52000.0
2007-10-12 12:05:00,40.85,40.9,40.8,40.8,67800.0,29.0729,29.1085,29.0373,29.0373,67800.0
2007-10-12 12:10:00,40.8,40.83,40.79,40.82,17600.0,29.0373,29.0587,29.0302,29.0516,17600.0
2007-10-12 12:15:00,40.81,40.81,40.74,40.74,27800.0,29.0445,29.0445,28.9946,28.9946,27800.0
2007-10-12 12:20:00,40.74,40.85,40.74,40.8,41800.0,28.9946,29.0729,28.9946,29.0373,41800.0
2007-10-12 12:25:00,40.77,40.78,40.73,40.75,22200.0,29.016,29.0231,28.9875,29.0018,22200.0
2007-10-12 12:30:00,40.75,40.83,40.74,40.81,39000.0,29.0018,29.0587,28.9946,29.0445,39000.0
2007-10-12 12:35:00,40.82,40.83,40.76,40.77,12400.0,29.0516,29.0587,29.0089,29.016,12400.0
2007-10-12 12:40:00,40.77,40.82,40.77,40.79,12200.0,29.016,29.0516,29.016,29.0302,12200.0
2007-10-12 12:45:00,40.78,40.82,40.74,40.74,14200.0,29.0231,29.0516,28.9946,28.9946,14200.0
2007-10-12 12:50:00,40.74,40.75,40.69,40.75,20400.0,28.9946,29.0018,28.9591,29.0018,20400.0
2007-10-12 12:55:00,40.75,40.77,40.71,40.77,24200.0,29.0018,29.016,28.9733,29.016,24200.0
2007-10-12 13:00:00,40.75,40.78,40.69,40.72,16000.0,29.0018,29.0231,28.9591,28.9804,16000.0
2007-10-12 13:05:00,40.7,40.7,40.62,40.67,20000.0,28.9662,28.9662,28.9092,28.9448,20000.0
2007-10-12 13:10:00,40.65,40.65,40.58,40.63,30600.0,28.9306,28.9306,28.8808,28.9164,30600.0
2007-10-12 13:15:00,40.62,40.65,40.54,40.54,26200.0,28.9092,28.9306,28.8523,28.8523,26200.0
2007-10-12 13:20:00,40.54,40.63,40.54,40.58,34200.0,28.8523,28.9164,28.8523,28.8808,34200.0
2007-10-12 13:25:00,40.58,40.58,40.52,40.57,14400.0,28.8808,28.8808,28.8381,28.8737,14400.0
2007-10-12 13:30:00,40.57,40.58,40.5,40.53,32400.0,28.8737,28.8808,28.8238,28.8452,32400.0
2007-10-12 13:35:00,40.52,40.63,40.52,40.63,17600.0,28.8381,28.9164,28.8381,28.9164,17600.0
2007-10-12 13:40:00,40.64,40.71,40.63,40.7,27400.0,28.9235,28.9733,28.9164,28.9662,27400.0
2007-10-12 13:45:00,40.7,40.74,40.65,40.72,45400.0,28.9662,28.9946,28.9306,28.9804,45400.0
2007-10-12 13:50:00,40.72,40.73,40.66,40.73,55600.0,28.9804,28.9875,28.9377,28.9875,55600.0
2007-10-12 13:55:00,40.72,40.82,40.71,40.82,48000.0,28.9804,29.0516,28.9733,29.0516,48000.0
2007-10-12 14:00:00,40.79,40.93,40.77,40.88,52800.0,29.0302,29.1299,29.016,29.0943,52800.0
2007-10-12 14:05:00,40.89,40.91,40.79,40.79,20000.0,29.1014,29.1156,29.0302,29.0302,20000.0
2007-10-12 14:10:00,40.77,40.87,40.76,40.8,31600.0,29.016,29.0872,29.0089,29.0373,31600.0
2007-10-12 14:15:00,40.77,40.85,40.76,40.81,14600.0,29.016,29.0729,29.0089,29.0445,14600.0
2007-10-12 14:20:00,40.81,40.82,40.76,40.77,9800.0,29.0445,29.0516,29.0089,29.016,9800.0
2007-10-12 14:25:00,40.77,40.77,40.7,40.72,39400.0,29.016,29.016,28.9662,28.9804,39400.0
2007-10-12 14:30:00,40.73,40.77,40.7,40.74,29000.0,28.9875,29.016,28.9662,28.9946,29000.0
2007-10-12 14:35:00,40.74,40.84,40.73,40.82,35000.0,28.9946,29.0658,28.9875,29.0516,35000.0
2007-10-12 14:40:00,40.82,40.84,40.78,40.82,35400.0,29.0516,29.0658,29.0231,29.0516,35400.0
2007-10-12 14:45:00,40.82,40.83,40.79,40.81,30200.0,29.0516,29.0587,29.0302,29.0445,30200.0
2007-10-12 14:50:00,40.81,40.83,40.77,40.8,23200.0,29.0445,29.0587,29.016,29.0373,23200.0
2007-10-12 14:55:00,40.8,40.8,40.74,40.76,20800.0,29.0373,29.0373,28.9946,29.0089,20800.0
2007-10-12 15:00:00,40.76,40.76,40.65,40.66,53600.0,29.0089,29.0089,28.9306,28.9377,53600.0
2007-10-12 15:05:00,40.66,40.75,40.63,40.73,48200.0,28.9377,29.0018,28.9164,28.9875,48200.0
2007-10-12 15:10:00,40.74,40.77,40.69,40.74,25800.0,28.9946,29.016,28.9591,28.9946,25800.0
2007-10-12 15:15:00,40.74,40.76,40.62,40.66,30800.0,28.9946,29.0089,28.9092,28.9377,30800.0
2007-10-12 15:20:00,40.66,40.73,40.64,40.64,27800.0,28.9377,28.9875,28.9235,28.9235,27800.0
2007-10-12 15:25:00,40.64,40.65,40.55,40.6,38200.0,28.9235,28.9306,28.8594,28.895,38200.0
2007-10-12 15:30:00,40.6,40.72,40.58,40.72,46000.0,28.895,28.9804,28.8808,28.9804,46000.0
2007-10-12 15:35:00,40.72,40.74,40.65,40.71,44600.0,28.9804,28.9946,28.9306,28.9733,44600.0
2007-10-12 15:40:00,40.71,40.72,40.64,40.66,36800.0,28.9733,28.9804,28.9235,28.9377,36800.0
2007-10-12 15:45:00,40.66,40.69,40.62,40.63,66000.0,28.9377,28.9591,28.9092,28.9164,66000.0
2007-10-12 15:50:00,40.62,40.7,40.62,40.65,57800.0,28.9092,28.9662,28.9092,28.9306,57800.0
2007-10-12 15:55:00,40.66,40.73,40.65,40.72,98000.0,28.9377,28.9875,28.9306,28.9804,98000.0
2007-10-15 09:30:00,41.08,41.6,41.08,41.6,113000.0,29.2688,29.6393,29.2688,29.6393,113000.0
2007-10-15 09:35:00,41.6,41.64,41.39,41.4,119400.0,29.6393,29.6678,29.4897,29.4968,119400.0
2007-10-15 09:40:00,41.41,41.47,41.37,41.45,50600.0,29.504,29.5467,29.4755,29.5325,50600.0
2007-10-15 09:45:00,41.47,41.52,41.29,41.29,129000.0,29.5467,29.5823,29.4185,29.4185,129000.0
2007-10-15 09:50:00,41.3,41.34,41.23,41.3,130400.0,29.4256,29.4541,29.3757,29.4256,130400.0
2007-10-15 09:55:00,41.28,41.4,41.22,41.37,71800.0,29.4113,29.4968,29.3686,29.4755,71800.0
2007-10-15 10:00:00,41.37,41.38,41.26,41.26,64800.0,29.4755,29.4826,29.3971,29.3971,64800.0
2007-10-15 10:05:00,41.26,41.26,41.08,41.25,48400.0,29.3971,29.3971,29.2688,29.39,48400.0
2007-10-15 10:10:00,41.25,41.31,41.11,41.15,83200.0,29.39,29.4327,29.2902,29.3187,83200.0
2007-10-15 10:15:00,41.16,41.28,41.16,41.27,76400.0,29.3258,29.4113,29.3258,29.4042,76400.0
2007-10-15 10:20:00,41.27,41.48,41.25,41.3,124200.0,29.4042,29.5538,29.39,29.4256,124200.0
2007-10-15 10:25:00,41.3,41.38,41.28,41.32,27800.0,29.4256,29.4826,29.4113,29.4398,27800.0
2007-10-15 10:30:00,41.32,41.34,41.2,41.23,31800.0,29.4398,29.4541,29.3543,29.3757,31800.0
2007-10-15 10:35:00,41.24,41.26,41.16,41.16,22800.0,29.3828,29.3971,29.3258,29.3258,22800.0
2007-10-15 10:40:00,41.17,41.2,41.12,41.18,32600.0,29.333,29.3543,29.2973,29.3401,32600.0
2007-10-15 10:45:00,41.17,41.32,41.17,41.28,59600.0,29.333,29.4398,29.333,29.4113,59600.0
2007-10-15 10:50:00,41.28,41.35,41.19,41.2,56200.0,29.4113,29.4612,29.3472,29.3543,56200.0
2007-10-15 10:55:00,41.18,41.19,41.1,41.1,43200.0,29.3401,29.3472,29.2831,29.2831,43200.0
2007-10-15 11:00:00,41.1,41.19,41.05,41.1,80000.0,29.2831,29.3472,29.2475,29.2831,80000.0
2007-10-15 11:05:00,41.11,41.15,41.01,41.1,87200.0,29.2902,29.3187,29.219,29.2831,87200.0
2007-10-15 11:10:00,41.11,41.32,41.1,41.32,53200.0,29.2902,29.4398,29.2831,29.4398,53200.0
2007-10-15 11:15:00,41.29,41.36,41.21,41.21,48200.0,29.4185,29.4683,29.3615,29.3615,48200.0
2007-10-15 11:20:00,41.23,41.23,41.05,41.13,86200.0,29.3757,29.3757,29.2475,29.3045,86200.0
2007-10-15 11:25:00,41.12,41.26,41.11,41.25,41800.0,29.2973,29.3971,29.2902,29.39,41800.0
2007-10-15 11:30:00,41.25,41.27,41.12,41.17,59600.0,29.39,29.4042,29.2973,29.333,59600.0
2007-10-15 11:35:00,41.17,41.26,41.15,41.24,21600.0,29.333,29.3971,29.3187,29.3828,21600.0
2007-10-15 11:40:00,41.23,41.23,41.1,41.13,43200.0,29.3757,29.3757,29.2831,29.3045,43200.0
2007-10-15 11:45:00,41.15,41.16,41.08,41.08,28000.0,29.3187,29.3258,29.2688,29.2688,28000.0
2007-10-15 11:50:00,41.08,41.16,41.06,41.15,32200.0,29.2688,29.3258,29.2546,29.3187,32200.0
2007-10-15 11:55:00,41.18,41.25,41.15,41.25,23600.0,29.3401,29.39,29.3187,29.39,23600.0
2007-10-15 12:00:00,41.24,41.24,41.11,41.13,30000.0,29.3828,29.3828,29.2902,29.3045,30000.0
2007-10-15 12:05:00,41.15,41.21,41.11,41.18,26400.0,29.3187,29.3615,29.2902,29.3401,26400.0
2007-10-15 12:10:00,41.2,41.26,41.16,41.23,34600.0,29.3543,29.3971,29.3258,29.3757,34600.0
2007-10-15 12:15:00,41.24,41.24,41.08,41.1,21800.0,29.3828,29.3828,29.2688,29.2831,21800.0
2007-10-15 12:20:00,41.09,41.09,41.02,41.06,16400.0,29.276,29.276,29.2261,29.2546,16400.0
2007-10-15 12:25:00,41.07,41.08,40.98,40.98,15400.0,29.2617,29.2688,29.1976,29.1976,15400.0
2007-10-15 12:30:00,41.0,41.0,40.91,40.93,20800.0,29.2118,29.2118,29.1477,29.162,20800.0
2007-10-15 12:35:00,40.93,41.02,40.93,41.02,23400.0,29.162,29.2261,29.162,29.2261,23400.0
2007-10-15 12:40:00,41.02,41.04,40.9,40.95,30600.0,29.2261,29.2403,29.1406,29.1762,30600.0
2007-10-15 12:45:00,40.97,40.99,40.84,40.88,28000.0,29.1905,29.2047,29.0978,29.1263,28000.0
2007-10-15 12:50:00,40.88,40.95,40.87,40.88,21000.0,29.1263,29.1762,29.1192,29.1263,21000.0
2007-10-15 12:55:00,40.88,40.93,40.82,40.89,30600.0,29.1263,29.162,29.0836,29.1335,30600.0
2007-10-15 13:00:00,40.91,40.93,40.78,40.8,34200.0,29.1477,29.162,29.0551,29.0693,34200.0
2007-10-15 13:05:00,40.79,40.82,40.75,40.76,30800.0,29.0622,29.0836,29.0337,29.0408,30800.0
2007-10-15 13:10:00,40.75,40.76,40.67,40.69,33800.0,29.0337,29.0408,28.9767,28.991,33800.0
2007-10-15 13:15:00,40.67,40.82,40.67,40.81,23600.0,28.9767,29.0836,28.9767,29.0765,23600.0
2007-10-15 13:20:00,40.8,40.85,40.71,40.71,24800.0,29.0693,29.105,29.0052,29.0052,24800.0
2007-10-15 13:25:00,40.71,40.81,40.71,40.81,33000.0,29.0052,29.0765,29.0052,29.0765,33000.0
2007-10-15 13:30:00,40.79,40.85,40.79,40.84,79600.0,29.0622,29.105,29.0622,29.0978,79600.0
2007-10-15 13:35:00,40.84,40.88,40.77,40.83,29800.0,29.0978,29.1263,29.048,29.0907,29800.0
2007-10-15 13:40:00,40.85,40.85,40.73,40.75,29000.0,29.105,29.105,29.0195,29.0337,29000.0
2007-10-15 13:45:00,40.73,40.8,40.69,40.78,40800.0,29.0195,29.0693,28.991,29.0551,40800.0
2007-10-15 13:50:00,40.77,40.82,40.75,40.78,38400.0,29.048,29.0836,29.0337,29.0551,38400.0
2007-10-15 13:55:00,40.78,40.81,40.71,40.79,25600.0,29.0551,29.0765,29.0052,29.0622,25600.0
2007-10-15 14:00:00,40.76,40.76,40.65,40.68,34000.0,29.0408,29.0408,28.9625,28.9838,34000.0
2007-10-15 14:05:00,40.66,40.71,40.59,40.6,30400.0,28.9696,29.0052,28.9197,28.9268,30400.0
2007-10-15 14:10:00,40.6,40.63,40.56,40.6,41000.0,28.9268,28.9482,28.8984,28.9268,41000.0
2007-10-15 14:15:00,40.62,40.77,40.6,40.71,34200.0,28.9411,29.048,28.9268,29.0052,34200.0
2007-10-15 14:20:00,40.68,40.69,40.57,40.6,24200.0,28.9838,28.991,28.9055,28.9268,24200.0
2007-10-15 14:25:00,40.6,40.73,40.55,40.69,24800.0,28.9268,29.0195,28.8912,28.991,24800.0
2007-10-15 14:30:00,40.71,40.74,40.64,40.64,64400.0,29.0052,29.0266,28.9553,28.9553,64400.0
2007-10-15 14:35:00,40.66,40.76,40.63,40.73,61200.0,28.9696,29.0408,28.9482,29.0195,61200.0
2007-10-15 14:40:00,40.74,40.84,40.74,40.81,49400.0,29.0266,29.0978,29.0266,29.0765,49400.0
2007-10-15 14:45:00,40.83,40.84,40.7,40.72,91200.0,29.0907,29.0978,28.9981,29.0123,91200.0
2007-10-15 14:50:00,40.72,40.77,40.67,40.67,63200.0,29.0123,29.048,28.9767,28.9767,63200.0
2007-10-15 14:55:00,40.66,40.75,40.63,40.75,46200.0,28.9696,29.0337,28.9482,29.0337,46200.0
2007-10-15 15:00:00,40.76,40.9,40.73,40.76,64400.0,29.0408,29.1406,29.0195,29.0408,64400.0
2007-10-15 15:05:00,40.77,40.85,40.72,40.73,92600.0,29.048,29.105,29.0123,29.0195,92600.0
2007-10-15 15:10:00,40.74,40.82,40.67,40.69,87800.0,29.0266,29.0836,28.9767,28.991,87800.0
2007-10-15 15:15:00,40.67,40.72,40.65,40.7,42400.0,28.9767,29.0123,28.9625,28.9981,42400.0
2007-10-15 15:20:00,40.71,40.79,40.65,40.68,64000.0,29.0052,29.0622,28.9625,28.9838,64000.0
2007-10-15 15:25:00,40.67,40.7,40.62,40.69,77000.0,28.9767,28.9981,28.9411,28.991,77000.0
2007-10-15 15:30:00,40.68,40.81,40.68,40.76,159800.0,28.9838,29.0765,28.9838,29.0408,159800.0
2007-10-15 15:35:00,40.76,40.83,40.73,40.83,85800.0,29.0408,29.0907,29.0195,29.0907,85800.0
2007-10-15 15:40:00,40.83,40.91,40.78,40.88,117600.0,29.0907,29.1477,29.0551,29.1263,117600.0
2007-10-15 15:45:00,40.88,40.99,40.87,40.94,117800.0,29.1263,29.2047,29.1192,29.1691,117800.0
2007-10-15 15:50:00,40.94,40.95,40.77,40.79,89600.0,29.1691,29.1762,29.048,29.0622,89600.0
2007-10-15 15:55:00,40.79,40.88,40.78,40.83,95000.0,29.0622,29.1263,29.0551,29.0907,95000.0
2007-10-16 09:30:00,40.83,40.85,40.71,40.72,52000.0,29.0907,29.105,29.0052,29.0123,52000.0
2007-10-16 09:35:00,40.72,40.92,40.72,40.85,41800.0,29.0123,29.1548,29.0123,29.105,41800.0
2007-10-16 09:40:00,40.85,40.88,40.77,40.88,71800.0,29.105,29.1263,29.048,29.1263,71800.0
2007-10-16 09:45:00,40.88,40.97,40.63,40.77,117200.0,29.1263,29.1905,28.9482,29.048,117200.0
2007-10-16 09:50:00,40.77,40.83,40.66,40.81,61800.0,29.048,29.0907,28.9696,29.0765,61800.0
2007-10-16 09:55:00,40.84,41.12,40.83,41.1,96600.0,29.0978,29.2973,29.0907,29.2831,96600.0
2007-10-16 10:00:00,41.1,41.15,40.94,41.04,57800.0,29.2831,29.3187,29.1691,29.2403,57800.0
2007-10-16 10:05:00,41.03,41.08,40.94,41.0,28400.0,29.2332,29.2688,29.1691,29.2118,28400.0
2007-10-16 10:10:00,41.02,41.02,40.89,40.89,57000.0,29.2261,29.2261,29.1335,29.1335,57000.0
2007-10-16 10:15:00,40.92,40.98,40.82,40.92,31200.0,29.1548,29.1976,29.0836,29.1548,31200.0
2007-10-16 10:20:00,40.94,41.01,40.85,40.9,53800.0,29.1691,29.219,29.105,29.1406,53800.0
2007-10-16 10:25:00,40.9,40.91,40.77,40.85,56800.0,29.1406,29.1477,29.048,29.105,56800.0
2007-10-16 10:30:00,40.84,40.9,40.82,40.82,55600.0,29.0978,29.1406,29.0836,29.0836,55600.0
2007-10-16 10:35:00,40.84,40.88,40.74,40.83,125800.0,29.0978,29.1263,29.0266,29.0907,125800.0
2007-10-16 10:40:00,40.83,40.94,40.77,40.8,41400.0,29.0907,29.1691,29.048,29.0693,41400.0
2007-10-16 10:45:00,40.8,40.96,40.8,40.85,144200.0,29.0693,29.1833,29.0693,29.105,144200.0
2007-10-16 10:50:00,40.84,40.84,40.66,40.73,76600.0,29.0978,29.0978,28.9696,29.0195,76600.0
2007-10-16 10:55:00,40.75,40.9,40.75,40.88,11400.0,29.0337,29.1406,29.0337,29.1263,11400.0
2007-10-16 11:00:00,40.89,41.0,40.87,40.97,24600.0,29.1335,29.2118,29.1192,29.1905,24600.0
2007-10-16 11:05:00,40.95,41.0,40.91,41.0,48200.0,29.1762,29.2118,29.1477,29.2118,48200.0
2007-10-16 11:10:00,40.99,41.0,40.96,40.99,36200.0,29.2047,29.2118,29.1833,29.2047,36200.0
2007-10-16 11:15:00,40.97,40.99,40.89,40.91,29000.0,29.1905,29.2047,29.1335,29.1477,29000.0
2007-10-16 11:20:00,40.92,40.98,40.86,40.88,50000.0,29.1548,29.1976,29.1121,29.1263,50000.0
2007-10-16 11:25:00,40.88,40.95,40.85,40.91,90200.0,29.1263,29.1762,29.105,29.1477,90200.0
2007-10-16 11:30:00,40.92,40.96,40.85,40.96,57600.0,29.1548,29.1833,29.105,29.1833,57600.0
2007-10-16 11:35:00,40.94,40.96,40.85,40.86,92200.0,29.1691,29.1833,29.105,29.1121,92200.0
2007-10-16 11:40:00,40.86,40.91,40.84,40.88,86800.0,29.1121,29.1477,29.0978,29.1263,86800.0
2007-10-16 11:45:00,40.88,40.9,40.68,40.76,69400.0,29.1263,29.1406,28.9838,29.0408,69400.0
2007-10-16 11:50:00,40.77,40.97,40.77,40.9,53800.0,29.048,29.1905,29.048,29.1406,53800.0
2007-10-16 11:55:00,40.92,40.94,40.84,40.88,46200.0,29.1548,29.1691,29.0978,29.1263,46200.0
2007-10-16 12:00:00,40.88,40.97,40.86,40.96,33200.0,29.1263,29.1905,29.1121,29.1833,33200.0
2007-10-16 12:05:00,40.95,40.99,40.95,40.99,16600.0,29.1762,29.2047,29.1762,29.2047,16600.0
2007-10-16 12:10:00,40.99,40.99,40.88,40.94,35600.0,29.2047,29.2047,29.1263,29.1691,35600.0
2007-10-16 12:15:00,40.93,40.96,40.91,40.95,9200.0,29.162,29.1833,29.1477,29.1762,9200.0
2007-10-16 12:20:00,40.96,40.96,40.88,40.96,21800.0,29.1833,29.1833,29.1263,29.1833,21800.0
2007-10-16 12:25:00,40.95,40.98,40.9,40.94,81800.0,29.1762,29.1976,29.1406,29.1691,81800.0
2007-10-16 12:30:00,40.94,40.95,40.85,40.91,55400.0,29.1691,29.1762,29.105,29.1477,55400.0
2007-10-16 12:35:00,40.9,40.9,40.85,40.87,35800.0,29.1406,29.1406,29.105,29.1192,35800.0
2007-10-16 12:40:00,40.87,40.94,40.85,40.91,47600.0,29.1192,29.1691,29.105,29.1477,47600.0
2007-10-16 12:45:00,40.91,40.96,40.91,40.94,15000.0,29.1477,29.1833,29.1477,29.1691,15000.0
2007-10-16 12:50:00,40.94,40.94,40.9,40.9,22200.0,29.1691,29.1691,29.1406,29.1406,22200.0
2007-10-16 12:55:00,40.89,40.92,40.87,40.92,33000.0,29.1335,29.1548,29.1192,29.1548,33000.0
2007-10-16 13:00:00,40.91,40.96,40.85,40.9,37800.0,29.1477,29.1833,29.105,29.1406,37800.0
2007-10-16 13:05:00,40.89,40.9,40.79,40.84,24800.0,29.1335,29.1406,29.0622,29.0978,24800.0
2007-10-16 13:10:00,40.83,40.88,40.81,40.87,76400.0,29.0907,29.1263,29.0765,29.1192,76400.0
2007-10-16 13:15:00,40.87,40.93,40.85,40.9,24200.0,29.1192,29.162,29.105,29.1406,24200.0
2007-10-16 13:20:00,40.9,40.94,40.87,40.89,79400.0,29.1406,29.1691,29.1192,29.1335,79400.0
2007-10-16 13:25:00,40.9,40.95,40.83,40.83,32800.0,29.1406,29.1762,29.0907,29.0907,32800.0
2007-10-16 13:30:00,40.83,40.86,40.79,40.8,34800.0,29.0907,29.1121,29.0622,29.0693,34800.0
2007-10-16 13:35:00,40.8,40.88,40.74,40.77,34000.0,29.0693,29.1263,29.0266,29.048,34000.0
2007-10-16 13:40:00,40.78,40.82,40.74,40.82,29200.0,29.0551,29.0836,29.0266,29.0836,29200.0
2007-10-16 13:45:00,40.81,40.88,40.7,40.77,44800.0,29.0765,29.1263,28.9981,29.048,44800.0
2007-10-16 13:50:00,40.78,40.83,40.69,40.83,27400.0,29.0551,29.0907,28.991,29.0907,27400.0
2007-10-16 13:55:00,40.81,40.89,40.81,40.88,25000.0,29.0765,29.1335,29.0765,29.1263,25000.0
2007-10-16 14:00:00,40.88,40.91,40.77,40.88,110000.0,29.1263,29.1477,29.048,29.1263,110000.0
2007-10-16 14:05:00,40.9,40.92,40.83,40.88,39400.0,29.1406,29.1548,29.0907,29.1263,39400.0
2007-10-16 14:10:00,40.88,40.96,40.86,40.91,54600.0,29.1263,29.1833,29.1121,29.1477,54600.0
2007-10-16 14:15:00,40.92,41.0,40.88,40.98,42800.0,29.1548,29.2118,29.1263,29.1976,42800.0
2007-10-16 14:20:00,40.99,40.99,40.87,40.87,15600.0,29.2047,29.2047,29.1192,29.1192,15600.0
2007-10-16 14:25:00,40.9,40.98,40.9,40.9,28400.0,29.1406,29.1976,29.1406,29.1406,28400.0
2007-10-16 14:30:00,40.91,40.91,40.84,40.84,16400.0,29.1477,29.1477,29.0978,29.0978,16400.0
2007-10-16 14:35:00,40.85,40.91,40.83,40.88,21600.0,29.105,29.1477,29.0907,29.1263,21600.0
2007-10-16 14:40:00,40.87,40.96,40.87,40.88,17600.0,29.1192,29.1833,29.1192,29.1263,17600.0
2007-10-16 14:45:00,40.88,40.96,40.88,40.92,17000.0,29.1263,29.1833,29.1263,29.1548,17000.0
2007-10-16 14:50:00,40.91,40.96,40.9,40.92,23600.0,29.1477,29.1833,29.1406,29.1548,23600.0
2007-10-16 14:55:00,40.93,40.97,40.91,40.95,15400.0,29.162,29.1905,29.1477,29.1762,15400.0
2007-10-16 15:00:00,40.94,40.98,40.9,40.93,32200.0,29.1691,29.1976,29.1406,29.162,32200.0
2007-10-16 15:05:00,40.92,40.93,40.84,40.86,53000.0,29.1548,29.162,29.0978,29.1121,53000.0
2007-10-16 15:10:00,40.86,40.91,40.83,40.88,30200.0,29.1121,29.1477,29.0907,29.1263,30200.0
2007-10-16 15:15:00,40.9,40.93,40.83,40.93,43200.0,29.1406,29.162,29.0907,29.162,43200.0
2007-10-16 15:20:00,40.91,40.93,40.86,40.92,32800.0,29.1477,29.162,29.1121,29.1548,32800.0
2007-10-16 15:25:00,40.91,40.95,40.85,40.87,34200.0,29.1477,29.1762,29.105,29.1192,34200.0
2007-10-16 15:30:00,40.87,40.97,40.82,40.91,77400.0,29.1192,29.1905,29.0836,29.1477,77400.0
2007-10-16 15:35:00,40.92,40.99,40.88,40.94,56400.0,29.1548,29.2047,29.1263,29.1691,56400.0
2007-10-16 15:40:00,40.94,40.96,40.88,40.93,72800.0,29.1691,29.1833,29.1263,29.162,72800.0
2007-10-16 15:45:00,40.94,40.95,40.86,40.88,54600.0,29.1691,29.1762,29.1121,29.1263,54600.0
2007-10-16 15:50:00,40.88,40.94,40.84,40.85,105000.0,29.1263,29.1691,29.0978,29.105,105000.0
2007-10-16 15:55:00,40.85,40.92,40.83,40.92,76200.0,29.105,29.1548,29.0907,29.1548,76200.0
2007-10-17 09:30:00,41.0,41.13,40.88,40.97,52200.0,29.2118,29.3045,29.1263,29.1905,52200.0
2007-10-17 09:35:00,40.97,41.22,40.94,41.15,42600.0,29.1905,29.3686,29.1691,29.3187,42600.0
2007-10-17 09:40:00,41.22,41.22,41.12,41.14,24400.0,29.3686,29.3686,29.2973,29.3116,24400.0
2007-10-17 09:45:00,41.13,41.2,41.0,41.11,37600.0,29.3045,29.3543,29.2118,29.2902,37600.0
2007-10-17 09:50:00,41.12,41.13,40.99,41.0,49000.0,29.2973,29.3045,29.2047,29.2118,49000.0
2007-10-17 09:55:00,40.98,41.04,40.91,41.01,80400.0,29.1976,29.2403,29.1477,29.219,80400.0
2007-10-17 10:00:00,40.99,41.13,40.91,41.13,59800.0,29.2047,29.3045,29.1477,29.3045,59800.0
2007-10-17 10:05:00,41.13,41.21,41.08,41.2,34800.0,29.3045,29.3615,29.2688,29.3543,34800.0
2007-10-17 10:10:00,41.2,41.2,41.1,41.12,41200.0,29.3543,29.3543,29.2831,29.2973,41200.0
2007-10-17 10:15:00,41.13,41.25,41.04,41.25,116200.0,29.3045,29.39,29.2403,29.39,116200.0
2007-10-17 10:20:00,41.24,41.25,41.19,41.24,54400.0,29.3828,29.39,29.3472,29.3828,54400.0
2007-10-17 10:25:00,41.23,41.27,41.11,41.15,87400.0,29.3757,29.4042,29.2902,29.3187,87400.0
2007-10-17 10:30:00,41.18,41.18,40.86,41.05,140400.0,29.3401,29.3401,29.1121,29.2475,140400.0
2007-10-17 10:35:00,41.05,41.14,41.01,41.02,70600.0,29.2475,29.3116,29.219,29.2261,70600.0
2007-10-17 10:40:00,41.02,41.04,40.93,40.97,109800.0,29.2261,29.2403,29.162,29.1905,109800.0
2007-10-17 10:45:00,40.95,41.17,40.93,41.13,62200.0,29.1762,29.333,29.162,29.3045,62200.0
2007-10-17 10:50:00,41.12,41.12,40.99,41.06,71000.0,29.2973,29.2973,29.2047,29.2546,71000.0
2007-10-17 10:55:00,41.03,41.11,40.96,40.97,85000.0,29.2332,29.2902,29.1833,29.1905,85000.0
2007-10-17 11:00:00,40.97,41.15,40.88,41.05,91400.0,29.1905,29.3187,29.1263,29.2475,91400.0
2007-10-17 11:05:00,41.08,41.1,40.75,40.78,123800.0,29.2688,29.2831,29.0337,29.0551,123800.0
2007-10-17 11:10:00,40.77,40.94,40.75,40.84,130800.0,29.048,29.1691,29.0337,29.0978,130800.0
2007-10-17 11:15:00,40.85,40.93,40.84,40.92,73400.0,29.105,29.162,29.0978,29.1548,73400.0
2007-10-17 11:20:00,40.93,40.93,40.81,40.9,42000.0,29.162,29.162,29.0765,29.1406,42000.0
2007-10-17 11:25:00,40.89,40.92,40.81,40.88,32000.0,29.1335,29.1548,29.0765,29.1263,32000.0
2007-10-17 11:30:00,40.88,41.0,40.85,40.99,71800.0,29.1263,29.2118,29.105,29.2047,71800.0
2007-10-17 11:35:00,40.98,41.0,40.86,40.88,55800.0,29.1976,29.2118,29.1121,29.1263,55800.0
2007-10-17 11:40:00,40.9,40.99,40.9,40.97,35000.0,29.1406,29.2047,29.1406,29.1905,35000.0
2007-10-17 11:45:00,40.95,40.96,40.81,40.85,63400.0,29.1762,29.1833,29.0765,29.105,63400.0
2007-10-17 11:50:00,40.85,40.94,40.81,40.91,33400.0,29.105,29.1691,29.0765,29.1477,33400.0
2007-10-17 11:55:00,40.92,40.93,40.88,40.88,19600.0,29.1548,29.162,29.1263,29.1263,19600.0
2007-10-17 12:00:00,40.88,40.96,40.88,40.96,28400.0,29.1263,29.1833,29.1263,29.1833,28400.0
2007-10-17 12:05:00,40.96,40.96,40.93,40.94,26800.0,29.1833,29.1833,29.162,29.1691,26800.0
2007-10-17 12:10:00,40.94,40.94,40.8,40.85,78200.0,29.1691,29.1691,29.0693,29.105,78200.0
2007-10-17 12:15:00,40.84,40.89,40.81,40.81,15800.0,29.0978,29.1335,29.0765,29.0765,15800.0
2007-10-17 12:20:00,40.82,40.87,40.78,40.82,30200.0,29.0836,29.1192,29.0551,29.0836,30200.0
2007-10-17 12:25:00,40.79,40.82,40.65,40.68,72000.0,29.0622,29.0836,28.9625,28.9838,72000.0
2007-10-17 12:30:00,40.68,40.71,40.63,40.65,74200.0,28.9838,29.0052,28.9482,28.9625,74200.0
2007-10-17 12:35:00,40.66,40.67,40.63,40.63,47800.0,28.9696,28.9767,28.9482,28.9482,47800.0
2007-10-17 12:40:00,40.65,40.74,40.64,40.69,37600.0,28.9625,29.0266,28.9553,28.991,37600.0
2007-10-17 12:45:00,40.69,40.74,40.64,40.7,27000.0,28.991,29.0266,28.9553,28.9981,27000.0
2007-10-17 12:50:00,40.72,40.72,40.67,40.67,12400.0,29.0123,29.0123,28.9767,28.9767,12400.0
2007-10-17 12:55:00,40.63,40.65,40.49,40.52,57600.0,28.9482,28.9625,28.8485,28.8699,57600.0
2007-10-17 13:00:00,40.52,40.59,40.49,40.59,55600.0,28.8699,28.9197,28.8485,28.9197,55600.0
2007-10-17 13:05:00,40.58,40.61,40.46,40.49,94600.0,28.9126,28.934,28.8271,28.8485,94600.0
2007-10-17 13:10:00,40.49,40.66,40.45,40.66,71800.0,28.8485,28.9696,28.82,28.9696,71800.0
2007-10-17 13:15:00,40.67,40.7,40.63,40.68,23000.0,28.9767,28.9981,28.9482,28.9838,23000.0
2007-10-17 13:20:00,40.68,40.68,40.57,40.66,45600.0,28.9838,28.9838,28.9055,28.9696,45600.0
2007-10-17 13:25:00,40.67,40.72,40.63,40.66,35600.0,28.9767,29.0123,28.9482,28.9696,35600.0
2007-10-17 13:30:00,40.66,40.83,40.66,40.78,44600.0,28.9696,29.0907,28.9696,29.0551,44600.0
2007-10-17 13:35:00,40.79,40.99,40.74,40.88,60000.0,29.0622,29.2047,29.0266,29.1263,60000.0
2007-10-17 13:40:00,40.88,40.9,40.79,40.82,36000.0,29.1263,29.1406,29.0622,29.0836,36000.0
2007-10-17 13:45:00,40.83,40.87,40.68,40.7,51000.0,29.0907,29.1192,28.9838,28.9981,51000.0
2007-10-17 13:50:00,40.68,40.77,40.48,40.62,66200.0,28.9838,29.048,28.8414,28.9411,66200.0
2007-10-17 13:55:00,40.63,40.71,40.6,40.68,32400.0,28.9482,29.0052,28.9268,28.9838,32400.0
2007-10-17 14:00:00,40.67,40.72,40.57,40.58,70400.0,28.9767,29.0123,28.9055,28.9126,70400.0
2007-10-17 14:05:00,40.59,40.8,40.54,40.77,40600.0,28.9197,29.0693,28.8841,29.048,40600.0
2007-10-17 14:10:00,40.77,40.77,40.49,40.55,53400.0,29.048,29.048,28.8485,28.8912,53400.0
2007-10-17 14:15:00,40.55,40.65,40.52,40.65,45600.0,28.8912,28.9625,28.8699,28.9625,45600.0
2007-10-17 14:20:00,40.64,40.66,40.56,40.61,45800.0,28.9553,28.9696,28.8984,28.934,45800.0
2007-10-17 14:25:00,40.61,40.66,40.54,40.63,46800.0,28.934,28.9696,28.8841,28.9482,46800.0
2007-10-17 14:30:00,40.6,40.62,40.51,40.51,41800.0,28.9268,28.9411,28.8627,28.8627,41800.0
2007-10-17 14:35:00,40.51,40.64,40.51,40.63,69400.0,28.8627,28.9553,28.8627,28.9482,69400.0
2007-10-17 14:40:00,40.63,40.72,40.62,40.71,44800.0,28.9482,29.0123,28.9411,29.0052,44800.0
2007-10-17 14:45:00,40.72,40.76,40.64,40.69,27200.0,29.0123,29.0408,28.9553,28.991,27200.0
2007-10-17 14:50:00,40.69,40.71,40.53,40.6,47400.0,28.991,29.0052,28.877,28.9268,47400.0
2007-10-17 14:55:00,40.6,40.7,40.58,40.68,48800.0,28.9268,28.9981,28.9126,28.9838,48800.0
2007-10-17 15:00:00,40.7,40.77,40.64,40.69,54200.0,28.9981,29.048,28.9553,28.991,54200.0
2007-10-17 15:05:00,40.67,40.76,40.67,40.71,56000.0,28.9767,29.0408,28.9767,29.0052,56000.0
2007-10-17 15:10:00,40.73,40.74,40.63,40.74,30400.0,29.0195,29.0266,28.9482,29.0266,30400.0
2007-10-17 15:15:00,40.74,40.86,40.72,40.81,60000.0,29.0266,29.1121,29.0123,29.0765,60000.0
2007-10-17 15:20:00,40.8,40.83,40.72,40.72,37600.0,29.0693,29.0907,29.0123,29.0123,37600.0
2007-10-17 15:25:00,40.73,40.76,40.69,40.76,62400.0,29.0195,29.0408,28.991,29.0408,62400.0
2007-10-17 15:30:00,40.76,40.79,40.68,40.69,77800.0,29.0408,29.0622,28.9838,28.991,77800.0
2007-10-17 15:35:00,40.69,40.75,40.62,40.62,68800.0,28.991,29.0337,28.9411,28.9411,68800.0
2007-10-17 15:40:00,40.63,40.84,40.63,40.8,121200.0,28.9482,29.0978,28.9482,29.0693,121200.0
2007-10-17 15:45:00,40.8,40.89,40.74,40.74,130400.0,29.0693,29.1335,29.0266,29.0266,130400.0
2007-10-17 15:50:00,40.74,40.82,40.71,40.82,79000.0,29.0266,29.0836,29.0052,29.0836,79000.0
2007-10-17 15:55:00,40.82,40.9,40.76,40.77,246800.0,29.0836,29.1406,29.0408,29.048,246800.0
2007-10-18 09:30:00,40.73,40.82,40.71,40.8,63200.0,29.0195,29.0836,29.0052,29.0693,63200.0
2007-10-18 09:35:00,40.81,41.02,40.81,40.96,80400.0,29.0765,29.2261,29.0765,29.1833,80400.0
2007-10-18 09:40:00,40.96,41.0,40.65,40.88,81600.0,29.1833,29.2118,28.9625,29.1263,81600.0
2007-10-18 09:45:00,40.88,41.02,40.83,40.86,61400.0,29.1263,29.2261,29.0907,29.1121,61400.0
2007-10-18 09:50:00,40.88,40.9,40.73,40.83,88000.0,29.1263,29.1406,29.0195,29.0907,88000.0
2007-10-18 09:55:00,40.87,40.95,40.85,40.94,38600.0,29.1192,29.1762,29.105,29.1691,38600.0
2007-10-18 10:00:00,40.94,40.99,40.9,40.9,61400.0,29.1691,29.2047,29.1406,29.1406,61400.0
2007-10-18 10:05:00,40.9,41.01,40.9,40.98,44200.0,29.1406,29.219,29.1406,29.1976,44200.0
2007-10-18 10:10:00,40.98,41.02,40.94,40.99,51400.0,29.1976,29.2261,29.1691,29.2047,51400.0
2007-10-18 10:15:00,40.98,41.07,40.95,41.01,63600.0,29.1976,29.2617,29.1762,29.219,63600.0
2007-10-18 10:20:00,40.99,41.09,40.96,41.05,40600.0,29.2047,29.276,29.1833,29.2475,40600.0
2007-10-18 10:25:00,41.05,41.09,41.0,41.06,52600.0,29.2475,29.276,29.2118,29.2546,52600.0
2007-10-18 10:30:00,41.05,41.22,41.02,41.15,207200.0,29.2475,29.3686,29.2261,29.3187,207200.0
2007-10-18 10:35:00,41.15,41.3,41.08,41.26,114400.0,29.3187,29.4256,29.2688,29.3971,114400.0
2007-10-18 10:40:00,41.25,41.36,41.23,41.23,60800.0,29.39,29.4683,29.3757,29.3757,60800.0
2007-10-18 10:45:00,41.24,41.24,41.15,41.19,31200.0,29.3828,29.3828,29.3187,29.3472,31200.0
2007-10-18 10:50:00,41.19,41.19,41.01,41.06,88600.0,29.3472,29.3472,29.219,29.2546,88600.0
2007-10-18 10:55:00,41.05,41.05,40.97,40.98,27000.0,29.2475,29.2475,29.1905,29.1976,27000.0
2007-10-18 11:00:00,40.99,41.13,40.96,41.1,86200.0,29.2047,29.3045,29.1833,29.2831,86200.0
2007-10-18 11:05:00,41.1,41.1,41.02,41.09,90000.0,29.2831,29.2831,29.2261,29.276,90000.0
2007-10-18 11:10:00,41.08,41.08,40.98,40.99,67800.0,29.2688,29.2688,29.1976,29.2047,67800.0
2007-10-18 11:15:00,41.0,41.0,40.95,40.97,153800.0,29.2118,29.2118,29.1762,29.1905,153800.0
2007-10-18 11:20:00,40.97,41.01,40.95,40.99,33200.0,29.1905,29.219,29.1762,29.2047,33200.0
2007-10-18 11:25:00,41.01,41.1,40.96,41.09,24800.0,29.219,29.2831,29.1833,29.276,24800.0
2007-10-18 11:30:00,41.09,41.12,40.97,40.99,34800.0,29.276,29.2973,29.1905,29.2047,34800.0
2007-10-18 11:35:00,40.98,40.99,40.95,40.95,55800.0,29.1976,29.2047,29.1762,29.1762,55800.0
2007-10-18 11:40:00,40.95,40.95,40.8,40.83,99800.0,29.1762,29.1762,29.0693,29.0907,99800.0
2007-10-18 11:45:00,40.83,40.87,40.78,40.8,37000.0,29.0907,29.1192,29.0551,29.0693,37000.0
2007-10-18 11:50:00,40.79,40.82,40.77,40.78,30000.0,29.0622,29.0836,29.048,29.0551,30000.0
2007-10-18 11:55:00,40.79,40.82,40.79,40.81,89200.0,29.0622,29.0836,29.0622,29.0765,89200.0
2007-10-18 12:00:00,40.81,40.85,40.72,40.81,83000.0,29.0765,29.105,29.0123,29.0765,83000.0
2007-10-18 12:05:00,40.81,40.91,40.8,40.85,71200.0,29.0765,29.1477,29.0693,29.105,71200.0
2007-10-18 12:10:00,40.85,40.92,40.85,40.87,34600.0,29.105,29.1548,29.105,29.1192,34600.0
2007-10-18 12:15:00,40.87,40.94,40.84,40.9,33400.0,29.1192,29.1691,29.0978,29.1406,33400.0
2007-10-18 12:20:00,40.89,41.0,40.89,40.95,33000.0,29.1335,29.2118,29.1335,29.1762,33000.0
2007-10-18 12:25:00,40.95,40.97,40.94,40.96,15600.0,29.1762,29.1905,29.1691,29.1833,15600.0
2007-10-18 12:30:00,40.96,41.05,40.95,41.04,91000.0,29.1833,29.2475,29.1762,29.2403,91000.0
2007-10-18 12:35:00,41.05,41.07,41.02,41.02,43600.0,29.2475,29.2617,29.2261,29.2261,43600.0
2007-10-18 12:40:00,41.02,41.05,40.99,40.99,40800.0,29.2261,29.2475,29.2047,29.2047,40800.0
2007-10-18 12:45:00,40.99,40.99,40.95,40.96,36600.0,29.2047,29.2047,29.1762,29.1833,36600.0
2007-10-18 12:50:00,40.97,41.0,40.93,40.95,36000.0,29.1905,29.2118,29.162,29.1762,36000.0
2007-10-18 12:55:00,40.94,40.95,40.85,40.86,37000.0,29.1691,29.1762,29.105,29.1121,37000.0
2007-10-18 13:00:00,40.85,40.9,40.83,40.85,128600.0,29.105,29.1406,29.0907,29.105,128600.0
2007-10-18 13:05:00,40.85,40.9,40.84,40.87,61000.0,29.105,29.1406,29.0978,29.1192,61000.0
2007-10-18 13:10:00,40.87,40.9,40.83,40.85,175600.0,29.1192,29.1406,29.0907,29.105,175600.0
2007-10-18 13:15:00,40.85,40.96,40.82,40.9,123200.0,29.105,29.1833,29.0836,29.1406,123200.0
2007-10-18 13:20:00,40.9,40.93,40.9,40.91,15600.0,29.1406,29.162,29.1406,29.1477,15600.0
2007-10-18 13:25:00,40.94,41.02,40.92,41.02,31600.0,29.1691,29.2261,29.1548,29.2261,31600.0
2007-10-18 13:30:00,41.01,41.14,41.01,41.11,46800.0,29.219,29.3116,29.219,29.2902,46800.0
2007-10-18 13:35:00,41.11,41.11,41.02,41.02,49800.0,29.2902,29.2902,29.2261,29.2261,49800.0
2007-10-18 13:40:00,41.04,41.05,40.97,40.99,42200.0,29.2403,29.2475,29.1905,29.2047,42200.0
2007-10-18 13:45:00,40.99,40.99,40.9,40.91,31800.0,29.2047,29.2047,29.1406,29.1477,31800.0
2007-10-18 13:50:00,40.91,40.91,40.83,40.85,29400.0,29.1477,29.1477,29.0907,29.105,29400.0
2007-10-18 13:55:00,40.87,40.96,40.85,40.94,29000.0,29.1192,29.1833,29.105,29.1691,29000.0
2007-10-18 14:00:00,40.93,41.09,40.91,41.08,32600.0,29.162,29.276,29.1477,29.2688,32600.0
2007-10-18 14:05:00,41.08,41.12,41.02,41.04,169000.0,29.2688,29.2973,29.2261,29.2403,169000.0
2007-10-18 14:10:00,41.05,41.09,41.02,41.03,49200.0,29.2475,29.276,29.2261,29.2332,49200.0
2007-10-18 14:15:00,41.04,41.05,40.99,41.02,43200.0,29.2403,29.2475,29.2047,29.2261,43200.0
2007-10-18 14:20:00,41.04,41.08,41.02,41.05,22400.0,29.2403,29.2688,29.2261,29.2475,22400.0
2007-10-18 14:25:00,41.05,41.21,41.05,41.18,49200.0,29.2475,29.3615,29.2475,29.3401,49200.0
2007-10-18 14:30:00,41.18,41.22,41.13,41.18,41000.0,29.3401,29.3686,29.3045,29.3401,41000.0
2007-10-18 14:35:00,41.19,41.19,41.15,41.17,37800.0,29.3472,29.3472,29.3187,29.333,37800.0
2007-10-18 14:40:00,41.16,41.19,41.11,41.13,53200.0,29.3258,29.3472,29.2902,29.3045,53200.0
2007-10-18 14:45:00,41.13,41.15,41.05,41.06,61400.0,29.3045,29.3187,29.2475,29.2546,61400.0
2007-10-18 14:50:00,41.07,41.1,41.05,41.08,40600.0,29.2617,29.2831,29.2475,29.2688,40600.0
2007-10-18 14:55:00,41.08,41.13,41.07,41.13,38600.0,29.2688,29.3045,29.2617,29.3045,38600.0
2007-10-18 15:00:00,41.15,41.26,41.15,41.26,59000.0,29.3187,29.3971,29.3187,29.3971,59000.0
2007-10-18 15:05:00,41.24,41.27,41.19,41.22,34400.0,29.3828,29.4042,29.3472,29.3686,34400.0
2007-10-18 15:10:00,41.24,41.32,41.14,41.15,86000.0,29.3828,29.4398,29.3116,29.3187,86000.0
2007-10-18 15:15:00,41.16,41.17,41.1,41.12,135800.0,29.3258,29.333,29.2831,29.2973,135800.0
2007-10-18 15:20:00,41.1,41.13,41.08,41.1,42200.0,29.2831,29.3045,29.2688,29.2831,42200.0
2007-10-18 15:25:00,41.1,41.12,41.06,41.08,49800.0,29.2831,29.2973,29.2546,29.2688,49800.0
2007-10-18 15:30:00,41.09,41.11,41.07,41.1,65600.0,29.276,29.2902,29.2617,29.2831,65600.0
2007-10-18 15:35:00,41.1,41.12,41.04,41.04,105600.0,29.2831,29.2973,29.2403,29.2403,105600.0
2007-10-18 15:40:00,41.04,41.1,41.03,41.08,109800.0,29.2403,29.2831,29.2332,29.2688,109800.0
2007-10-18 15:45:00,41.08,41.1,41.04,41.1,63200.0,29.2688,29.2831,29.2403,29.2831,63200.0
2007-10-18 15:50:00,41.09,41.15,41.07,41.1,134000.0,29.276,29.3187,29.2617,29.2831,134000.0
2007-10-18 15:55:00,41.12,41.13,41.06,41.08,262000.0,29.2973,29.3045,29.2546,29.2688,262000.0
2007-10-19 09:30:00,40.94,41.02,40.76,40.85,803400.0,29.1691,29.2261,29.0408,29.105,803400.0
2007-10-19 09:35:00,40.84,40.94,40.83,40.88,64800.0,29.0978,29.1691,29.0907,29.1263,64800.0
2007-10-19 09:40:00,40.87,40.97,40.74,40.95,162800.0,29.1192,29.1905,29.0266,29.1762,162800.0
2007-10-19 09:45:00,40.95,41.0,40.85,40.99,115600.0,29.1762,29.2118,29.105,29.2047,115600.0
2007-10-19 09:50:00,41.0,41.0,40.83,40.9,58400.0,29.2118,29.2118,29.0907,29.1406,58400.0
2007-10-19 09:55:00,40.9,40.95,40.83,40.86,120600.0,29.1406,29.1762,29.0907,29.1121,120600.0
2007-10-19 10:00:00,40.85,40.87,40.6,40.69,99400.0,29.105,29.1192,28.9268,28.991,99400.0
2007-10-19 10:05:00,40.69,40.69,40.45,40.55,101200.0,28.991,28.991,28.82,28.8912,101200.0
2007-10-19 10:10:00,40.57,40.74,40.54,40.73,129600.0,28.9055,29.0266,28.8841,29.0195,129600.0
2007-10-19 10:15:00,40.74,40.79,40.72,40.75,61600.0,29.0266,29.0622,29.0123,29.0337,61600.0
2007-10-19 10:20:00,40.76,40.82,40.67,40.69,81200.0,29.0408,29.0836,28.9767,28.991,81200.0
2007-10-19 10:25:00,40.7,40.76,40.6,40.7,59400.0,28.9981,29.0408,28.9268,28.9981,59400.0
2007-10-19 10:30:00,40.71,40.83,40.6,40.6,105400.0,29.0052,29.0907,28.9268,28.9268,105400.0
2007-10-19 10:35:00,40.6,40.6,40.49,40.6,68600.0,28.9268,28.9268,28.8485,28.9268,68600.0
2007-10-19 10:40:00,40.6,40.63,40.46,40.52,106000.0,28.9268,28.9482,28.8271,28.8699,106000.0
2007-10-19 10:45:00,40.56,40.6,40.51,40.57,38400.0,28.8984,28.9268,28.8627,28.9055,38400.0
2007-10-19 10:50:00,40.57,40.62,40.54,40.62,29200.0,28.9055,28.9411,28.8841,28.9411,29200.0
2007-10-19 10:55:00,40.63,40.65,40.5,40.63,133000.0,28.9482,28.9625,28.8556,28.9482,133000.0
2007-10-19 11:00:00,40.63,40.78,40.58,40.75,95000.0,28.9482,29.0551,28.9126,29.0337,95000.0
2007-10-19 11:05:00,40.76,40.81,40.66,40.71,46400.0,29.0408,29.0765,28.9696,29.0052,46400.0
2007-10-19 11:10:00,40.68,40.74,40.68,40.73,28000.0,28.9838,29.0266,28.9838,29.0195,28000.0
2007-10-19 11:15:00,40.72,40.72,40.62,40.66,33200.0,29.0123,29.0123,28.9411,28.9696,33200.0
2007-10-19 11:20:00,40.65,40.71,40.59,40.65,84600.0,28.9625,29.0052,28.9197,28.9625,84600.0
2007-10-19 11:25:00,40.65,40.68,40.6,40.65,35000.0,28.9625,28.9838,28.9268,28.9625,35000.0
2007-10-19 11:30:00,40.66,40.66,40.43,40.47,108800.0,28.9696,28.9696,28.8057,28.8342,108800.0
2007-10-19 11:35:00,40.45,40.57,40.42,40.46,116800.0,28.82,28.9055,28.7986,28.8271,116800.0
2007-10-19 11:40:00,40.44,40.55,40.44,40.5,29800.0,28.8129,28.8912,28.8129,28.8556,29800.0
2007-10-19 11:45:00,40.5,40.5,40.43,40.47,57800.0,28.8556,28.8556,28.8057,28.8342,57800.0
2007-10-19 11:50:00,40.48,40.55,40.42,40.54,61400.0,28.8414,28.8912,28.7986,28.8841,61400.0
2007-10-19 11:55:00,40.54,40.6,40.49,40.58,42200.0,28.8841,28.9268,28.8485,28.9126,42200.0
2007-10-19 12:00:00,40.56,40.56,40.35,40.4,86600.0,28.8984,28.8984,28.7487,28.7844,86600.0
2007-10-19 12:05:00,40.38,40.44,40.33,40.4,68000.0,28.7701,28.8129,28.7345,28.7844,68000.0
2007-10-19 12:10:00,40.41,40.47,40.38,40.45,113600.0,28.7915,28.8342,28.7701,28.82,113600.0
2007-10-19 12:15:00,40.43,40.54,40.41,40.46,71000.0,28.8057,28.8841,28.7915,28.8271,71000.0
2007-10-19 12:20:00,40.47,40.47,40.4,40.42,41000.0,28.8342,28.8342,28.7844,28.7986,41000.0
2007-10-19 12:25:00,40.44,40.46,40.32,40.38,54000.0,28.8129,28.8271,28.7274,28.7701,54000.0
2007-10-19 12:30:00,40.38,40.48,40.3,40.35,107000.0,28.7701,28.8414,28.7131,28.7487,107000.0
2007-10-19 12:35:00,40.34,40.45,40.3,40.44,59200.0,28.7416,28.82,28.7131,28.8129,59200.0
2007-10-19 12:40:00,40.44,40.49,40.41,40.43,74600.0,28.8129,28.8485,28.7915,28.8057,74600.0
2007-10-19 12:45:00,40.41,40.47,40.37,40.44,40000.0,28.7915,28.8342,28.763,28.8129,40000.0
2007-10-19 12:50:00,40.44,40.48,40.4,40.47,24200.0,28.8129,28.8414,28.7844,28.8342,24200.0
2007-10-19 12:55:00,40.46,40.46,40.31,40.37,70400.0,28.8271,28.8271,28.7202,28.763,70400.0
2007-10-19 13:00:00,40.37,40.41,40.34,40.38,37600.0,28.763,28.7915,28.7416,28.7701,37600.0
2007-10-19 13:05:00,40.4,40.41,40.33,40.37,37400.0,28.7844,28.7915,28.7345,28.763,37400.0
2007-10-19 13:10:00,40.37,40.47,40.35,40.44,42600.0,28.763,28.8342,28.7487,28.8129,42600.0
2007-10-19 13:15:00,40.45,40.49,40.37,40.44,87800.0,28.82,28.8485,28.763,28.8129,87800.0
2007-10-19 13:20:00,40.43,40.44,40.27,40.3,44600.0,28.8057,28.8129,28.6917,28.7131,44600.0
2007-10-19 13:25:00,40.32,40.4,40.26,40.33,66800.0,28.7274,28.7844,28.6846,28.7345,66800.0
2007-10-19 13:30:00,40.3,40.32,40.2,40.26,100400.0,28.7131,28.7274,28.6419,28.6846,100400.0
2007-10-19 13:35:00,40.29,40.36,40.2,40.23,39600.0,28.706,28.7559,28.6419,28.6632,39600.0
2007-10-19 13:40:00,40.24,40.39,40.24,40.35,52800.0,28.6704,28.7772,28.6704,28.7487,52800.0
2007-10-19 13:45:00,40.35,40.45,40.35,40.38,48200.0,28.7487,28.82,28.7487,28.7701,48200.0
2007-10-19 13:50:00,40.38,40.42,40.37,40.38,30400.0,28.7701,28.7986,28.763,28.7701,30400.0
2007-10-19 13:55:00,40.39,40.4,40.24,40.26,52400.0,28.7772,28.7844,28.6704,28.6846,52400.0
2007-10-19 14:00:00,40.27,40.29,40.2,40.28,121400.0,28.6917,28.706,28.6419,28.6989,121400.0
2007-10-19 14:05:00,40.28,40.35,40.24,40.31,96000.0,28.6989,28.7487,28.6704,28.7202,96000.0
2007-10-19 14:10:00,40.31,40.4,40.19,40.2,127200.0,28.7202,28.7844,28.6347,28.6419,127200.0
2007-10-19 14:15:00,40.18,40.29,40.18,40.26,79600.0,28.6276,28.706,28.6276,28.6846,79600.0
2007-10-19 14:20:00,40.26,40.32,40.17,40.24,89400.0,28.6846,28.7274,28.6205,28.6704,89400.0
2007-10-19 14:25:00,40.24,40.31,40.19,40.21,63600.0,28.6704,28.7202,28.6347,28.649,63600.0
2007-10-19 14:30:00,40.21,40.29,40.21,40.27,37400.0,28.649,28.706,28.649,28.6917,37400.0
2007-10-19 14:35:00,40.27,40.31,40.18,40.24,164800.0,28.6917,28.7202,28.6276,28.6704,164800.0
2007-10-19 14:40:00,40.24,40.28,40.16,40.19,78000.0,28.6704,28.6989,28.6134,28.6347,78000.0
2007-10-19 14:45:00,40.21,40.26,40.17,40.25,41800.0,28.649,28.6846,28.6205,28.6775,41800.0
2007-10-19 14:50:00,40.26,40.27,40.13,40.19,65200.0,28.6846,28.6917,28.592,28.6347,65200.0
2007-10-19 14:55:00,40.19,40.2,40.1,40.1,109600.0,28.6347,28.6419,28.5706,28.5706,109600.0
2007-10-19 15:00:00,40.12,40.18,40.08,40.09,75200.0,28.5849,28.6276,28.5564,28.5635,75200.0
2007-10-19 15:05:00,40.09,40.19,40.09,40.17,133000.0,28.5635,28.6347,28.5635,28.6205,133000.0
2007-10-19 15:10:00,40.17,40.17,40.02,40.06,132600.0,28.6205,28.6205,28.5136,28.5421,132600.0
2007-10-19 15:15:00,40.05,40.18,39.99,39.99,164000.0,28.535,28.6276,28.4922,28.4922,164000.0
2007-10-19 15:20:00,39.99,40.01,39.86,39.92,151400.0,28.4922,28.5065,28.3996,28.4424,151400.0
2007-10-19 15:25:00,39.92,40.09,39.92,39.98,176600.0,28.4424,28.5635,28.4424,28.4851,176600.0
2007-10-19 15:30:00,39.95,40.02,39.93,40.0,79600.0,28.4637,28.5136,28.4495,28.4994,79600.0
2007-10-19 15:35:00,40.0,40.02,39.93,39.97,152800.0,28.4994,28.5136,28.4495,28.478,152800.0
2007-10-19 15:40:00,39.97,40.02,39.92,39.94,240600.0,28.478,28.5136,28.4424,28.4566,240600.0
2007-10-19 15:45:00,39.95,39.96,39.83,39.93,177200.0,28.4637,28.4709,28.3782,28.4495,177200.0
2007-10-19 15:50:00,39.93,39.99,39.91,39.91,235800.0,28.4495,28.4922,28.4352,28.4352,235800.0
2007-10-19 15:55:00,39.92,39.92,39.85,39.9,338400.0,28.4424,28.4424,28.3925,28.4281,338400.0
2007-10-22 09:30:00,38.95,38.97,38.25,38.45,328400.0,27.7513,27.7655,27.2525,27.395,328400.0
2007-10-22 09:35:00,38.43,38.9,38.35,38.74,199600.0,27.3808,27.7156,27.3238,27.6016,199600.0
2007-10-22 09:40:00,38.75,38.78,38.52,38.62,226800.0,27.6088,27.6301,27.4449,27.5161,226800.0
2007-10-22 09:45:00,38.62,38.79,38.4,38.76,119600.0,27.5161,27.6373,27.3594,27.6159,119600.0
2007-10-22 09:50:00,38.77,38.92,38.63,38.89,199400.0,27.623,27.7299,27.5233,27.7085,199400.0
2007-10-22 09:55:00,38.88,38.96,38.75,38.85,138600.0,27.7014,27.7584,27.6088,27.68,138600.0
2007-10-22 10:00:00,38.88,38.96,38.63,38.78,158800.0,27.7014,27.7584,27.5233,27.6301,158800.0
2007-10-22 10:05:00,38.78,38.98,38.72,38.96,117200.0,27.6301,27.7726,27.5874,27.7584,117200.0
2007-10-22 10:10:00,38.96,39.05,38.89,38.95,210600.0,27.7584,27.8225,27.7085,27.7513,210600.0
2007-10-22 10:15:00,38.94,39.0,38.72,38.85,254000.0,27.7441,27.7869,27.5874,27.68,254000.0
2007-10-22 10:20:00,38.85,38.9,38.67,38.88,174600.0,27.68,27.7156,27.5518,27.7014,174600.0
2007-10-22 10:25:00,38.88,38.94,38.77,38.94,81000.0,27.7014,27.7441,27.623,27.7441,81000.0
2007-10-22 10:30:00,38.93,39.0,38.88,38.91,85200.0,27.737,27.7869,27.7014,27.7228,85200.0
2007-10-22 10:35:00,38.91,38.98,38.85,38.87,61400.0,27.7228,27.7726,27.68,27.6943,61400.0
2007-10-22 10:40:00,38.88,38.97,38.83,38.96,81400.0,27.7014,27.7655,27.6658,27.7584,81400.0
2007-10-22 10:45:00,38.96,38.97,38.69,38.69,86200.0,27.7584,27.7655,27.566,27.566,86200.0
2007-10-22 10:50:00,38.72,38.74,38.56,38.57,95400.0,27.5874,27.6016,27.4734,27.4805,95400.0
2007-10-22 10:55:00,38.58,38.66,38.54,38.65,82000.0,27.4876,27.5446,27.4591,27.5375,82000.0
2007-10-22 11:00:00,38.65,38.66,38.52,38.57,46800.0,27.5375,27.5446,27.4449,27.4805,46800.0
2007-10-22 11:05:00,38.56,38.6,38.51,38.52,92400.0,27.4734,27.5019,27.4378,27.4449,92400.0
2007-10-22 11:10:00,38.51,38.57,38.45,38.52,75000.0,27.4378,27.4805,27.395,27.4449,75000.0
2007-10-22 11:15:00,38.52,38.62,38.5,38.53,82400.0,27.4449,27.5161,27.4306,27.452,82400.0
2007-10-22 11:20:00,38.55,38.66,38.55,38.62,41600.0,27.4663,27.5446,27.4663,27.5161,41600.0
2007-10-22 11:25:00,38.64,38.8,38.62,38.76,90800.0,27.5304,27.6444,27.5161,27.6159,90800.0
2007-10-22 11:30:00,38.76,38.77,38.68,38.72,53000.0,27.6159,27.623,27.5589,27.5874,53000.0
2007-10-22 11:35:00,38.72,38.73,38.68,38.71,23200.0,27.5874,27.5945,27.5589,27.5803,23200.0
2007-10-22 11:40:00,38.71,38.73,38.69,38.71,22600.0,27.5803,27.5945,27.566,27.5803,22600.0
2007-10-22 11:45:00,38.72,38.75,38.67,38.74,43800.0,27.5874,27.6088,27.5518,27.6016,43800.0
2007-10-22 11:50:00,38.74,38.83,38.69,38.79,55800.0,27.6016,27.6658,27.566,27.6373,55800.0
2007-10-22 11:55:00,38.79,38.82,38.75,38.8,108200.0,27.6373,27.6586,27.6088,27.6444,108200.0
2007-10-22 12:00:00,38.79,38.8,38.76,38.77,61000.0,27.6373,27.6444,27.6159,27.623,61000.0
2007-10-22 12:05:00,38.77,38.8,38.76,38.76,31000.0,27.623,27.6444,27.6159,27.6159,31000.0
2007-10-22 12:10:00,38.77,38.8,38.75,38.79,31600.0,27.623,27.6444,27.6088,27.6373,31600.0
2007-10-22 12:15:00,38.79,38.82,38.76,38.77,53600.0,27.6373,27.6586,27.6159,27.623,53600.0
2007-10-22 12:20:00,38.77,38.79,38.72,38.74,79800.0,27.623,27.6373,27.5874,27.6016,79800.0
2007-10-22 12:25:00,38.73,38.77,38.68,38.69,62400.0,27.5945,27.623,27.5589,27.566,62400.0
2007-10-22 12:30:00,38.71,38.81,38.69,38.77,53400.0,27.5803,27.6515,27.566,27.623,53400.0
2007-10-22 12:35:00,38.8,38.83,38.77,38.8,72000.0,27.6444,27.6658,27.623,27.6444,72000.0
2007-10-22 12:40:00,38.81,38.92,38.81,38.92,40600.0,27.6515,27.7299,27.6515,27.7299,40600.0
2007-10-22 12:45:00,38.92,39.02,38.88,38.99,48200.0,27.7299,27.8011,27.7014,27.7798,48200.0
2007-10-22 12:50:00,38.99,39.18,38.98,39.15,68000.0,27.7798,27.9151,27.7726,27.8937,68000.0
2007-10-22 12:55:00,39.15,39.22,39.1,39.13,77000.0,27.8937,27.9436,27.8581,27.8795,77000.0
2007-10-22 13:00:00,39.13,39.21,39.1,39.2,78000.0,27.8795,27.9365,27.8581,27.9294,78000.0
2007-10-22 13:05:00,39.21,39.23,39.07,39.13,47200.0,27.9365,27.9507,27.8367,27.8795,47200.0
2007-10-22 13:10:00,39.13,39.18,39.05,39.08,48800.0,27.8795,27.9151,27.8225,27.8439,48800.0
2007-10-22 13:15:00,39.04,39.06,38.98,39.04,47200.0,27.8154,27.8296,27.7726,27.8154,47200.0
2007-10-22 13:20:00,39.05,39.12,39.01,39.07,56800.0,27.8225,27.8724,27.794,27.8367,56800.0
2007-10-22 13:25:00,39.08,39.14,39.08,39.13,43000.0,27.8439,27.8866,27.8439,27.8795,43000.0
2007-10-22 13:30:00,39.13,39.14,39.06,39.1,42200.0,27.8795,27.8866,27.8296,27.8581,42200.0
2007-10-22 13:35:00,39.11,39.14,39.02,39.11,100200.0,27.8652,27.8866,27.8011,27.8652,100200.0
2007-10-22 13:40:00,39.09,39.12,39.05,39.07,28800.0,27.851,27.8724,27.8225,27.8367,28800.0
2007-10-22 13:45:00,39.07,39.1,39.02,39.04,35000.0,27.8367,27.8581,27.8011,27.8154,35000.0
2007-10-22 13:50:00,39.05,39.13,38.93,38.94,43000.0,27.8225,27.8795,27.737,27.7441,43000.0
2007-10-22 13:55:00,38.94,39.01,38.87,38.92,53200.0,27.7441,27.794,27.6943,27.7299,53200.0
2007-10-22 14:00:00,38.93,39.07,38.91,39.05,55800.0,27.737,27.8367,27.7228,27.8225,55800.0
2007-10-22 14:05:00,39.06,39.1,38.99,39.09,57200.0,27.8296,27.8581,27.7798,27.851,57200.0
2007-10-22 14:10:00,39.09,39.13,39.05,39.06,36600.0,27.851,27.8795,27.8225,27.8296,36600.0
2007-10-22 14:15:00,39.03,39.17,39.02,39.13,49800.0,27.8082,27.908,27.8011,27.8795,49800.0
2007-10-22 14:20:00,39.13,39.17,39.12,39.13,37200.0,27.8795,27.908,27.8724,27.8795,37200.0
2007-10-22 14:25:00,39.12,39.15,39.0,39.0,26800.0,27.8724,27.8937,27.7869,27.7869,26800.0
2007-10-22 14:30:00,39.0,39.07,39.0,39.02,28600.0,27.7869,27.8367,27.7869,27.8011,28600.0
2007-10-22 14:35:00,39.04,39.04,38.83,38.88,51000.0,27.8154,27.8154,27.6658,27.7014,51000.0
2007-10-22 14:40:00,38.88,38.97,38.85,38.96,36200.0,27.7014,27.7655,27.68,27.7584,36200.0
2007-10-22 14:45:00,38.94,38.98,38.9,38.97,57400.0,27.7441,27.7726,27.7156,27.7655,57400.0
2007-10-22 14:50:00,38.97,38.98,38.92,38.96,60800.0,27.7655,27.7726,27.7299,27.7584,60800.0
2007-10-22 14:55:00,38.96,38.96,38.89,38.95,50600.0,27.7584,27.7584,27.7085,27.7513,50600.0
2007-10-22 15:00:00,38.94,39.01,38.92,38.92,53200.0,27.7441,27.794,27.7299,27.7299,53200.0
2007-10-22 15:05:00,38.92,38.99,38.91,38.91,41600.0,27.7299,27.7798,27.7228,27.7228,41600.0
2007-10-22 15:10:00,38.89,38.93,38.85,38.86,62400.0,27.7085,27.737,27.68,27.6871,62400.0
2007-10-22 15:15:00,38.85,38.91,38.84,38.87,158200.0,27.68,27.7228,27.6729,27.6943,158200.0
2007-10-22 15:20:00,38.88,38.95,38.81,38.92,74200.0,27.7014,27.7513,27.6515,27.7299,74200.0
2007-10-22 15:25:00,38.92,39.1,38.92,39.02,127800.0,27.7299,27.8581,27.7299,27.8011,127800.0
2007-10-22 15:30:00,39.04,39.08,38.91,38.99,110000.0,27.8154,27.8439,27.7228,27.7798,110000.0
2007-10-22 15:35:00,38.99,39.02,38.95,39.0,92600.0,27.7798,27.8011,27.7513,27.7869,92600.0
2007-10-22 15:40:00,38.99,39.18,38.99,39.16,145800.0,27.7798,27.9151,27.7798,27.9009,145800.0
2007-10-22 15:45:00,39.16,39.21,39.12,39.16,118800.0,27.9009,27.9365,27.8724,27.9009,118800.0
2007-10-22 15:50:00,39.15,39.24,39.12,39.22,173600.0,27.8937,27.9579,27.8724,27.9436,173600.0
2007-10-22 15:55:00,39.21,39.23,39.19,39.21,114000.0,27.9365,27.9507,27.9222,27.9365,114000.0
2007-10-23 09:30:00,39.63,39.67,39.49,39.55,62800.0,28.2357,28.2642,28.136,28.1787,62800.0
2007-10-23 09:35:00,39.54,39.67,39.47,39.58,86800.0,28.1716,28.2642,28.1217,28.2001,86800.0
2007-10-23 09:40:00,39.57,39.57,39.4,39.4,29800.0,28.193,28.193,28.0719,28.0719,29800.0
2007-10-23 09:45:00,39.41,39.47,39.34,39.47,46400.0,28.079,28.1217,28.0291,28.1217,46400.0
2007-10-23 09:50:00,39.48,39.58,39.45,39.52,44000.0,28.1289,28.2001,28.1075,28.1574,44000.0
2007-10-23 09:55:00,39.52,39.58,39.38,39.46,55600.0,28.1574,28.2001,28.0576,28.1146,55600.0
2007-10-23 10:00:00,39.47,39.75,39.47,39.72,70800.0,28.1217,28.3212,28.1217,28.2999,70800.0
2007-10-23 10:05:00,39.72,39.89,39.67,39.75,68000.0,28.2999,28.421,28.2642,28.3212,68000.0
2007-10-23 10:10:00,39.74,39.76,39.66,39.74,61000.0,28.3141,28.3284,28.2571,28.3141,61000.0
2007-10-23 10:15:00,39.72,39.72,39.49,39.5,40200.0,28.2999,28.2999,28.136,28.1431,40200.0
2007-10-23 10:20:00,39.49,39.5,39.37,39.42,41000.0,28.136,28.1431,28.0505,28.0861,41000.0
2007-10-23 10:25:00,39.42,39.43,39.27,39.27,109600.0,28.0861,28.0932,27.9792,27.9792,109600.0
2007-10-23 10:30:00,39.27,39.32,39.24,39.3,111800.0,27.9792,28.0149,27.9579,28.0006,111800.0
2007-10-23 10:35:00,39.3,39.32,39.2,39.22,87800.0,28.0006,28.0149,27.9294,27.9436,87800.0
2007-10-23 10:40:00,39.22,39.22,39.01,39.02,81600.0,27.9436,27.9436,27.794,27.8011,81600.0
2007-10-23 10:45:00,39.02,39.03,38.76,38.8,250000.0,27.8011,27.8082,27.6159,27.6444,250000.0
2007-10-23 10:50:00,38.8,38.84,38.46,38.65,323400.0,27.6444,27.6729,27.4021,27.5375,323400.0
2007-10-23 10:55:00,38.65,38.77,38.61,38.7,181000.0,27.5375,27.623,27.509,27.5731,181000.0
2007-10-23 11:00:00,38.68,38.71,38.6,38.62,133600.0,27.5589,27.5803,27.5019,27.5161,133600.0
2007-10-23 11:05:00,38.65,38.66,38.57,38.59,76400.0,27.5375,27.5446,27.4805,27.4948,76400.0
2007-10-23 11:10:00,38.6,38.7,38.59,38.6,246400.0,27.5019,27.5731,27.4948,27.5019,246400.0
2007-10-23 11:15:00,38.6,38.65,38.58,38.65,137600.0,27.5019,27.5375,27.4876,27.5375,137600.0
2007-10-23 11:20:00,38.66,38.76,38.53,38.6,94800.0,27.5446,27.6159,27.452,27.5019,94800.0
2007-10-23 11:25:00,38.61,38.61,38.48,38.53,56000.0,27.509,27.509,27.4164,27.452,56000.0
2007-10-23 11:30:00,38.54,38.66,38.52,38.6,125000.0,27.4591,27.5446,27.4449,27.5019,125000.0
2007-10-23 11:35:00,38.6,38.69,38.6,38.66,67600.0,27.5019,27.566,27.5019,27.5446,67600.0
2007-10-23 11:40:00,38.65,38.67,38.62,38.65,40200.0,27.5375,27.5518,27.5161,27.5375,40200.0
2007-10-23 11:45:00,38.65,38.66,38.56,38.58,47200.0,27.5375,27.5446,27.4734,27.4876,47200.0
2007-10-23 11:50:00,38.55,38.63,38.52,38.61,32400.0,27.4663,27.5233,27.4449,27.509,32400.0
2007-10-23 11:55:00,38.6,38.6,38.57,38.6,22600.0,27.5019,27.5019,27.4805,27.5019,22600.0
2007-10-23 12:00:00,38.58,38.64,38.56,38.56,85400.0,27.4876,27.5304,27.4734,27.4734,85400.0
2007-10-23 12:05:00,38.58,38.6,38.56,38.57,14200.0,27.4876,27.5019,27.4734,27.4805,14200.0
2007-10-23 12:10:00,38.57,38.63,38.56,38.62,25800.0,27.4805,27.5233,27.4734,27.5161,25800.0
2007-10-23 12:15:00,38.6,38.69,38.59,38.66,48600.0,27.5019,27.566,27.4948,27.5446,48600.0
2007-10-23 12:20:00,38.66,38.7,38.62,38.63,50200.0,27.5446,27.5731,27.5161,27.5233,50200.0
2007-10-23 12:25:00,38.63,38.65,38.57,38.6,29400.0,27.5233,27.5375,27.4805,27.5019,29400.0
2007-10-23 12:30:00,38.6,38.62,38.56,38.62,54000.0,27.5019,27.5161,27.4734,27.5161,54000.0
2007-10-23 12:35:00,38.62,38.63,38.59,38.62,44400.0,27.5161,27.5233,27.4948,27.5161,44400.0
2007-10-23 12:40:00,38.62,38.62,38.55,38.6,87800.0,27.5161,27.5161,27.4663,27.5019,87800.0
2007-10-23 12:45:00,38.62,38.66,38.6,38.6,46400.0,27.5161,27.5446,27.5019,27.5019,46400.0
2007-10-23 12:50:00,38.63,38.63,38.54,38.6,49600.0,27.5233,27.5233,27.4591,27.5019,49600.0
2007-10-23 12:55:00,38.6,38.6,38.48,38.52,176600.0,27.5019,27.5019,27.4164,27.4449,176600.0
2007-10-23 13:00:00,38.48,38.51,38.44,38.45,111400.0,27.4164,27.4378,27.3879,27.395,111400.0
2007-10-23 13:05:00,38.46,38.6,38.45,38.6,40200.0,27.4021,27.5019,27.395,27.5019,40200.0
2007-10-23 13:10:00,38.6,38.63,38.57,38.63,37600.0,27.5019,27.5233,27.4805,27.5233,37600.0
2007-10-23 13:15:00,38.62,38.67,38.6,38.65,32200.0,27.5161,27.5518,27.5019,27.5375,32200.0
2007-10-23 13:20:00,38.67,38.68,38.64,38.64,59400.0,27.5518,27.5589,27.5304,27.5304,59400.0
2007-10-23 13:25:00,38.63,38.64,38.51,38.52,22800.0,27.5233,27.5304,27.4378,27.4449,22800.0
2007-10-23 13:30:00,38.54,38.6,38.52,38.58,64200.0,27.4591,27.5019,27.4449,27.4876,64200.0
2007-10-23 13:35:00,38.58,38.65,38.56,38.62,37000.0,27.4876,27.5375,27.4734,27.5161,37000.0
2007-10-23 13:40:00,38.62,38.68,38.58,38.68,29800.0,27.5161,27.5589,27.4876,27.5589,29800.0
2007-10-23 13:45:00,38.68,38.73,38.63,38.65,75400.0,27.5589,27.5945,27.5233,27.5375,75400.0
2007-10-23 13:50:00,38.63,38.68,38.6,38.62,53600.0,27.5233,27.5589,27.5019,27.5161,53600.0
2007-10-23 13:55:00,38.6,38.66,38.59,38.62,41400.0,27.5019,27.5446,27.4948,27.5161,41400.0
2007-10-23 14:00:00,38.63,38.72,38.6,38.67,147600.0,27.5233,27.5874,27.5019,27.5518,147600.0
2007-10-23 14:05:00,38.67,38.69,38.57,38.65,54400.0,27.5518,27.566,27.4805,27.5375,54400.0
2007-10-23 14:10:00,38.65,38.73,38.65,38.67,60200.0,27.5375,27.5945,27.5375,27.5518,60200.0
2007-10-23 14:15:00,38.69,38.73,38.65,38.72,107600.0,27.566,27.5945,27.5375,27.5874,107600.0
2007-10-23 14:20:00,38.73,38.8,38.71,38.76,88800.0,27.5945,27.6444,27.5803,27.6159,88800.0
2007-10-23 14:25:00,38.74,38.87,38.74,38.87,89000.0,27.6016,27.6943,27.6016,27.6943,89000.0
2007-10-23 14:30:00,38.86,38.88,38.83,38.83,86600.0,27.6871,27.7014,27.6658,27.6658,86600.0
2007-10-23 14:35:00,38.84,38.84,38.75,38.77,53600.0,27.6729,27.6729,27.6088,27.623,53600.0
2007-10-23 14:40:00,38.77,38.84,38.72,38.84,51800.0,27.623,27.6729,27.5874,27.6729,51800.0
2007-10-23 14:45:00,38.84,38.84,38.63,38.7,72600.0,27.6729,27.6729,27.5233,27.5731,72600.0
2007-10-23 14:50:00,38.7,38.7,38.58,38.64,117400.0,27.5731,27.5731,27.4876,27.5304,117400.0
2007-10-23 14:55:00,38.64,38.65,38.56,38.57,89000.0,27.5304,27.5375,27.4734,27.4805,89000.0
2007-10-23 15:00:00,38.57,38.6,38.53,38.57,83800.0,27.4805,27.5019,27.452,27.4805,83800.0
2007-10-23 15:05:00,38.57,38.6,38.55,38.58,117200.0,27.4805,27.5019,27.4663,27.4876,117200.0
2007-10-23 15:10:00,38.59,38.6,38.49,38.51,109400.0,27.4948,27.5019,27.4235,27.4378,109400.0
2007-10-23 15:15:00,38.49,38.55,38.47,38.48,213600.0,27.4235,27.4663,27.4093,27.4164,213600.0
2007-10-23 15:20:00,38.49,38.56,38.48,38.5,36600.0,27.4235,27.4734,27.4164,27.4306,36600.0
2007-10-23 15:25:00,38.51,38.62,38.51,38.6,71800.0,27.4378,27.5161,27.4378,27.5019,71800.0
2007-10-23 15:30:00,38.6,38.7,38.6,38.67,87200.0,27.5019,27.5731,27.5019,27.5518,87200.0
2007-10-23 15:35:00,38.67,38.67,38.58,38.65,117000.0,27.5518,27.5518,27.4876,27.5375,117000.0
2007-10-23 15:40:00,38.65,38.89,38.65,38.87,170000.0,27.5375,27.7085,27.5375,27.6943,170000.0
2007-10-23 15:45:00,38.87,38.88,38.73,38.73,105200.0,27.6943,27.7014,27.5945,27.5945,105200.0
2007-10-23 15:50:00,38.74,38.84,38.69,38.76,282400.0,27.6016,27.6729,27.566,27.6159,282400.0
2007-10-23 15:55:00,38.74,38.76,38.49,38.7,461000.0,27.6016,27.6159,27.4235,27.5731,461000.0
2007-10-24 09:30:00,38.66,38.79,38.53,38.64,60600.0,27.5446,27.6373,27.452,27.5304,60600.0
2007-10-24 09:35:00,38.64,38.68,38.33,38.44,69800.0,27.5304,27.5589,27.3095,27.3879,69800.0
2007-10-24 09:40:00,38.44,38.73,38.44,38.58,89800.0,27.3879,27.5945,27.3879,27.4876,89800.0
2007-10-24 09:45:00,38.59,38.72,38.5,38.52,59600.0,27.4948,27.5874,27.4306,27.4449,59600.0
2007-10-24 09:50:00,38.49,38.85,38.49,38.85,107600.0,27.4235,27.68,27.4235,27.68,107600.0
2007-10-24 09:55:00,38.83,38.84,38.64,38.67,104400.0,27.6658,27.6729,27.5304,27.5518,104400.0
2007-10-24 10:00:00,38.67,38.71,38.51,38.61,81000.0,27.5518,27.5803,27.4378,27.509,81000.0
2007-10-24 10:05:00,38.58,38.72,38.57,38.6,82200.0,27.4876,27.5874,27.4805,27.5019,82200.0
2007-10-24 10:10:00,38.59,38.68,38.43,38.62,100600.0,27.4948,27.5589,27.3808,27.5161,100600.0
2007-10-24 10:15:00,38.6,38.64,38.52,38.57,63200.0,27.5019,27.5304,27.4449,27.4805,63200.0
2007-10-24 10:20:00,38.55,38.7,38.55,38.64,61200.0,27.4663,27.5731,27.4663,27.5304,61200.0
2007-10-24 10:25:00,38.65,38.72,38.49,38.65,92200.0,27.5375,27.5874,27.4235,27.5375,92200.0
2007-10-24 10:30:00,38.66,39.18,38.66,38.97,215800.0,27.5446,27.9151,27.5446,27.7655,215800.0
2007-10-24 10:35:00,38.96,39.04,38.83,38.84,168000.0,27.7584,27.8154,27.6658,27.6729,168000.0
2007-10-24 10:40:00,38.82,38.83,38.7,38.79,90400.0,27.6586,27.6658,27.5731,27.6373,90400.0
2007-10-24 10:45:00,38.78,38.83,38.62,38.66,167800.0,27.6301,27.6658,27.5161,27.5446,167800.0
2007-10-24 10:50:00,38.66,38.86,38.63,38.75,98000.0,27.5446,27.6871,27.5233,27.6088,98000.0
2007-10-24 10:55:00,38.77,38.78,38.66,38.71,77400.0,27.623,27.6301,27.5446,27.5803,77400.0
2007-10-24 11:00:00,38.69,38.72,38.55,38.61,82400.0,27.566,27.5874,27.4663,27.509,82400.0
2007-10-24 11:05:00,38.6,38.61,38.26,38.28,123800.0,27.5019,27.509,27.2596,27.2739,123800.0
2007-10-24 11:10:00,38.27,38.38,38.19,38.34,129800.0,27.2668,27.3451,27.2098,27.3166,129800.0
2007-10-24 11:15:00,38.35,38.41,38.2,38.23,79400.0,27.3238,27.3665,27.2169,27.2383,79400.0
2007-10-24 11:20:00,38.24,38.53,38.22,38.53,137000.0,27.2454,27.452,27.2311,27.452,137000.0
2007-10-24 11:25:00,38.55,38.72,38.52,38.71,95600.0,27.4663,27.5874,27.4449,27.5803,95600.0
2007-10-24 11:30:00,38.69,38.73,38.55,38.58,59400.0,27.566,27.5945,27.4663,27.4876,59400.0
2007-10-24 11:35:00,38.56,38.78,38.55,38.78,63000.0,27.4734,27.6301,27.4663,27.6301,63000.0
2007-10-24 11:40:00,38.77,38.79,38.55,38.59,49400.0,27.623,27.6373,27.4663,27.4948,49400.0
2007-10-24 11:45:00,38.59,38.59,38.48,38.57,39000.0,27.4948,27.4948,27.4164,27.4805,39000.0
2007-10-24 11:50:00,38.56,38.61,38.52,38.52,21000.0,27.4734,27.509,27.4449,27.4449,21000.0
2007-10-24 11:55:00,38.52,38.59,38.5,38.57,45200.0,27.4449,27.4948,27.4306,27.4805,45200.0
2007-10-24 12:00:00,38.57,38.6,38.51,38.58,40000.0,27.4805,27.5019,27.4378,27.4876,40000.0
2007-10-24 12:05:00,38.59,38.8,38.59,38.78,66800.0,27.4948,27.6444,27.4948,27.6301,66800.0
2007-10-24 12:10:00,38.77,38.85,38.74,38.82,49400.0,27.623,27.68,27.6016,27.6586,49400.0
2007-10-24 12:15:00,38.84,38.87,38.79,38.8,24600.0,27.6729,27.6943,27.6373,27.6444,24600.0
2007-10-24 12:20:00,38.8,38.87,38.79,38.84,38600.0,27.6444,27.6943,27.6373,27.6729,38600.0
2007-10-24 12:25:00,38.82,38.89,38.82,38.85,32200.0,27.6586,27.7085,27.6586,27.68,32200.0
2007-10-24 12:30:00,38.83,38.91,38.79,38.86,24400.0,27.6658,27.7228,27.6373,27.6871,24400.0
2007-10-24 12:35:00,38.85,38.9,38.77,38.82,24000.0,27.68,27.7156,27.623,27.6586,24000.0
2007-10-24 12:40:00,38.81,38.89,38.81,38.85,29600.0,27.6515,27.7085,27.6515,27.68,29600.0
2007-10-24 12:45:00,38.87,38.92,38.85,38.9,23800.0,27.6943,27.7299,27.68,27.7156,23800.0
2007-10-24 12:50:00,38.91,38.95,38.77,38.79,19000.0,27.7228,27.7513,27.623,27.6373,19000.0
2007-10-24 12:55:00,38.77,38.88,38.77,38.87,19200.0,27.623,27.7014,27.623,27.6943,19200.0
2007-10-24 13:00:00,38.87,38.9,38.76,38.77,22800.0,27.6943,27.7156,27.6159,27.623,22800.0
2007-10-24 13:05:00,38.8,38.88,38.78,38.87,18200.0,27.6444,27.7014,27.6301,27.6943,18200.0
2007-10-24 13:10:00,38.88,38.92,38.84,38.87,22800.0,27.7014,27.7299,27.6729,27.6943,22800.0
2007-10-24 13:15:00,38.88,38.89,38.76,38.77,70800.0,27.7014,27.7085,27.6159,27.623,70800.0
2007-10-24 13:20:00,38.78,38.78,38.68,38.77,90000.0,27.6301,27.6301,27.5589,27.623,90000.0
2007-10-24 13:25:00,38.76,38.93,38.73,38.85,54600.0,27.6159,27.737,27.5945,27.68,54600.0
2007-10-24 13:30:00,38.85,38.87,38.77,38.78,35600.0,27.68,27.6943,27.623,27.6301,35600.0
2007-10-24 13:35:00,38.79,38.8,38.73,38.74,36400.0,27.6373,27.6444,27.5945,27.6016,36400.0
2007-10-24 13:40:00,38.74,38.83,38.71,38.74,46800.0,27.6016,27.6658,27.5803,27.6016,46800.0
2007-10-24 13:45:00,38.72,38.91,38.72,38.86,65600.0,27.5874,27.7228,27.5874,27.6871,65600.0
2007-10-24 13:50:00,38.86,38.96,38.84,38.88,71000.0,27.6871,27.7584,27.6729,27.7014,71000.0
2007-10-24 13:55:00,38.87,38.9,38.83,38.9,25200.0,27.6943,27.7156,27.6658,27.7156,25200.0
2007-10-24 14:00:00,38.88,38.9,38.73,38.74,42400.0,27.7014,27.7156,27.5945,27.6016,42400.0
2007-10-24 14:05:00,38.72,38.77,38.69,38.73,33800.0,27.5874,27.623,27.566,27.5945,33800.0
2007-10-24 14:10:00,38.73,38.84,38.65,38.65,54600.0,27.5945,27.6729,27.5375,27.5375,54600.0
2007-10-24 14:15:00,38.66,38.77,38.65,38.72,38200.0,27.5446,27.623,27.5375,27.5874,38200.0
2007-10-24 14:20:00,38.72,38.98,38.71,38.98,104000.0,27.5874,27.7726,27.5803,27.7726,104000.0
2007-10-24 14:25:00,38.96,39.1,38.87,39.04,94200.0,27.7584,27.8581,27.6943,27.8154,94200.0
2007-10-24 14:30:00,39.02,39.19,38.99,39.18,37800.0,27.8011,27.9222,27.7798,27.9151,37800.0
2007-10-24 14:35:00,39.15,39.17,39.06,39.17,34200.0,27.8937,27.908,27.8296,27.908,34200.0
2007-10-24 14:40:00,39.16,39.16,38.98,38.99,39600.0,27.9009,27.9009,27.7726,27.7798,39600.0
2007-10-24 14:45:00,38.98,39.13,38.98,39.08,36600.0,27.7726,27.8795,27.7726,27.8439,36600.0
2007-10-24 14:50:00,39.1,39.16,39.04,39.16,36000.0,27.8581,27.9009,27.8154,27.9009,36000.0
2007-10-24 14:55:00,39.16,39.25,39.12,39.24,45600.0,27.9009,27.965,27.8724,27.9579,45600.0
2007-10-24 15:00:00,39.24,39.35,39.22,39.33,33800.0,27.9579,28.0362,27.9436,28.022,33800.0
2007-10-24 15:05:00,39.33,39.42,39.29,39.4,62600.0,28.022,28.0861,27.9935,28.0719,62600.0
2007-10-24 15:10:00,39.41,39.52,39.33,39.49,109600.0,28.079,28.1574,28.022,28.136,109600.0
2007-10-24 15:15:00,39.47,39.48,39.27,39.29,50800.0,28.1217,28.1289,27.9792,27.9935,50800.0
2007-10-24 15:20:00,39.29,39.38,39.23,39.34,55200.0,27.9935,28.0576,27.9507,28.0291,55200.0
2007-10-24 15:25:00,39.33,39.43,39.21,39.43,62600.0,28.022,28.0932,27.9365,28.0932,62600.0
2007-10-24 15:30:00,39.43,39.44,39.21,39.22,122800.0,28.0932,28.1004,27.9365,27.9436,122800.0
2007-10-24 15:35:00,39.23,39.27,39.11,39.11,69200.0,27.9507,27.9792,27.8652,27.8652,69200.0
2007-10-24 15:40:00,39.11,39.22,39.04,39.08,104200.0,27.8652,27.9436,27.8154,27.8439,104200.0
2007-10-24 15:45:00,39.08,39.22,39.05,39.14,96800.0,27.8439,27.9436,27.8225,27.8866,96800.0
2007-10-24 15:50:00,39.14,39.31,39.11,39.29,84600.0,27.8866,28.0077,27.8652,27.9935,84600.0
2007-10-24 15:55:00,39.29,39.34,39.24,39.31,132800.0,27.9935,28.0291,27.9579,28.0077,132800.0
2007-10-25 09:30:00,39.44,39.79,39.44,39.7,69000.0,28.1004,28.3497,28.1004,28.2856,69000.0
2007-10-25 09:35:00,39.72,39.81,39.57,39.71,82800.0,28.2999,28.364,28.193,28.2927,82800.0
2007-10-25 09:40:00,39.66,39.79,39.65,39.7,41600.0,28.2571,28.3497,28.25,28.2856,41600.0
2007-10-25 09:45:00,39.7,39.89,39.64,39.88,53800.0,28.2856,28.421,28.2429,28.4139,53800.0
2007-10-25 09:50:00,39.87,39.9,39.75,39.76,53400.0,28.4067,28.4281,28.3212,28.3284,53400.0
2007-10-25 09:55:00,39.75,39.85,39.75,39.77,55200.0,28.3212,28.3925,28.3212,28.3355,55200.0
2007-10-25 10:00:00,39.79,39.93,39.79,39.85,58000.0,28.3497,28.4495,28.3497,28.3925,58000.0
2007-10-25 10:05:00,39.85,39.9,39.77,39.84,57200.0,28.3925,28.4281,28.3355,28.3854,57200.0
2007-10-25 10:10:00,39.83,40.03,39.82,40.0,45600.0,28.3782,28.5207,28.3711,28.4994,45600.0
2007-10-25 10:15:00,40.02,40.12,40.01,40.12,48600.0,28.5136,28.5849,28.5065,28.5849,48600.0
2007-10-25 10:20:00,40.11,40.11,39.97,39.98,27800.0,28.5777,28.5777,28.478,28.4851,27800.0
2007-10-25 10:25:00,39.98,40.02,39.93,40.0,37400.0,28.4851,28.5136,28.4495,28.4994,37400.0
2007-10-25 10:30:00,40.02,40.05,39.77,39.84,159800.0,28.5136,28.535,28.3355,28.3854,159800.0
2007-10-25 10:35:00,39.84,39.88,39.81,39.83,46200.0,28.3854,28.4139,28.364,28.3782,46200.0
2007-10-25 10:40:00,39.82,39.82,39.74,39.79,61200.0,28.3711,28.3711,28.3141,28.3497,61200.0
2007-10-25 10:45:00,39.79,39.79,39.74,39.75,43800.0,28.3497,28.3497,28.3141,28.3212,43800.0
2007-10-25 10:50:00,39.75,39.81,39.74,39.77,51000.0,28.3212,28.364,28.3141,28.3355,51000.0
2007-10-25 10:55:00,39.77,39.8,39.72,39.77,37400.0,28.3355,28.3569,28.2999,28.3355,37400.0
2007-10-25 11:00:00,39.77,39.8,39.74,39.78,59000.0,28.3355,28.3569,28.3141,28.3426,59000.0
2007-10-25 11:05:00,39.77,39.82,39.74,39.79,120800.0,28.3355,28.3711,28.3141,28.3497,120800.0
2007-10-25 11:10:00,39.81,39.85,39.77,39.77,91600.0,28.364,28.3925,28.3355,28.3355,91600.0
2007-10-25 11:15:00,39.77,39.81,39.75,39.79,66400.0,28.3355,28.364,28.3212,28.3497,66400.0
2007-10-25 11:20:00,39.77,39.83,39.77,39.83,42800.0,28.3355,28.3782,28.3355,28.3782,42800.0
2007-10-25 11:25:00,39.84,39.98,39.78,39.88,74600.0,28.3854,28.4851,28.3426,28.4139,74600.0
2007-10-25 11:30:00,39.88,40.1,39.88,40.05,49200.0,28.4139,28.5706,28.4139,28.535,49200.0
2007-10-25 11:35:00,40.04,40.05,39.88,39.88,21000.0,28.5279,28.535,28.4139,28.4139,21000.0
2007-10-25 11:40:00,39.88,39.98,39.88,39.95,24600.0,28.4139,28.4851,28.4139,28.4637,24600.0
2007-10-25 11:45:00,39.99,40.02,39.93,39.94,21800.0,28.4922,28.5136,28.4495,28.4566,21800.0
2007-10-25 11:50:00,39.99,40.02,39.97,39.98,5800.0,28.4922,28.5136,28.478,28.4851,5800.0
2007-10-25 11:55:00,39.98,39.99,39.88,39.9,17000.0,28.4851,28.4922,28.4139,28.4281,17000.0
2007-10-25 12:00:00,39.9,40.08,39.8,40.07,77000.0,28.4281,28.5564,28.3569,28.5492,77000.0
2007-10-25 12:05:00,40.07,40.08,39.91,39.93,43400.0,28.5492,28.5564,28.4352,28.4495,43400.0
2007-10-25 12:10:00,39.94,40.12,39.86,40.12,75800.0,28.4566,28.5849,28.3996,28.5849,75800.0
2007-10-25 12:15:00,40.12,40.12,40.06,40.08,19400.0,28.5849,28.5849,28.5421,28.5564,19400.0
2007-10-25 12:20:00,40.07,40.25,40.04,40.25,60400.0,28.5492,28.6775,28.5279,28.6775,60400.0
2007-10-25 12:25:00,40.24,40.25,40.19,40.23,31200.0,28.6704,28.6775,28.6347,28.6632,31200.0
2007-10-25 12:30:00,40.23,40.23,40.08,40.17,35800.0,28.6632,28.6632,28.5564,28.6205,35800.0
2007-10-25 12:35:00,40.16,40.24,40.13,40.21,34000.0,28.6134,28.6704,28.592,28.649,34000.0
2007-10-25 12:40:00,40.23,40.3,40.17,40.24,36200.0,28.6632,28.7131,28.6205,28.6704,36200.0
2007-10-25 12:45:00,40.24,40.28,40.16,40.16,28000.0,28.6704,28.6989,28.6134,28.6134,28000.0
2007-10-25 12:50:00,40.13,40.31,40.12,40.31,48200.0,28.592,28.7202,28.5849,28.7202,48200.0
2007-10-25 12:55:00,40.3,40.34,40.22,40.34,45000.0,28.7131,28.7416,28.6561,28.7416,45000.0
2007-10-25 13:00:00,40.34,40.44,40.28,40.28,79800.0,28.7416,28.8129,28.6989,28.6989,79800.0
2007-10-25 13:05:00,40.28,40.34,40.11,40.24,75400.0,28.6989,28.7416,28.5777,28.6704,75400.0
2007-10-25 13:10:00,40.24,40.24,40.13,40.19,59400.0,28.6704,28.6704,28.592,28.6347,59400.0
2007-10-25 13:15:00,40.19,40.23,40.11,40.15,27200.0,28.6347,28.6632,28.5777,28.6062,27200.0
2007-10-25 13:20:00,40.13,40.18,40.04,40.14,57000.0,28.592,28.6276,28.5279,28.5991,57000.0
2007-10-25 13:25:00,40.14,40.21,40.09,40.1,54800.0,28.5991,28.649,28.5635,28.5706,54800.0
2007-10-25 13:30:00,40.12,40.38,40.12,40.36,126400.0,28.5849,28.7701,28.5849,28.7559,126400.0
2007-10-25 13:35:00,40.35,40.37,40.2,40.22,26800.0,28.7487,28.763,28.6419,28.6561,26800.0
2007-10-25 13:40:00,40.21,40.27,40.15,40.26,18800.0,28.649,28.6917,28.6062,28.6846,18800.0
2007-10-25 13:45:00,40.24,40.3,40.2,40.22,33200.0,28.6704,28.7131,28.6419,28.6561,33200.0
2007-10-25 13:50:00,40.22,40.22,40.11,40.17,23800.0,28.6561,28.6561,28.5777,28.6205,23800.0
2007-10-25 13:55:00,40.15,40.17,40.09,40.1,31000.0,28.6062,28.6205,28.5635,28.5706,31000.0
2007-10-25 14:00:00,40.1,40.1,40.0,40.09,29000.0,28.5706,28.5706,28.4994,28.5635,29000.0
2007-10-25 14:05:00,40.07,40.09,39.97,39.98,24000.0,28.5492,28.5635,28.478,28.4851,24000.0
2007-10-25 14:10:00,39.98,40.1,39.97,40.06,30800.0,28.4851,28.5706,28.478,28.5421,30800.0
2007-10-25 14:15:00,40.07,40.07,39.97,40.05,29600.0,28.5492,28.5492,28.478,28.535,29600.0
2007-10-25 14:20:00,40.04,40.15,39.94,40.11,38800.0,28.5279,28.6062,28.4566,28.5777,38800.0
2007-10-25 14:25:00,40.1,40.23,40.1,40.2,37400.0,28.5706,28.6632,28.5706,28.6419,37400.0
2007-10-25 14:30:00,40.2,40.24,40.08,40.12,50200.0,28.6419,28.6704,28.5564,28.5849,50200.0
2007-10-25 14:35:00,40.13,40.26,40.04,40.24,50200.0,28.592,28.6846,28.5279,28.6704,50200.0
2007-10-25 14:40:00,40.26,40.34,40.18,40.19,28800.0,28.6846,28.7416,28.6276,28.6347,28800.0
2007-10-25 14:45:00,40.18,40.28,40.16,40.21,31600.0,28.6276,28.6989,28.6134,28.649,31600.0
2007-10-25 14:50:00,40.22,40.35,40.22,40.33,47800.0,28.6561,28.7487,28.6561,28.7345,47800.0
2007-10-25 14:55:00,40.33,40.44,40.29,40.38,59400.0,28.7345,28.8129,28.706,28.7701,59400.0
2007-10-25 15:00:00,40.38,40.43,40.26,40.32,65600.0,28.7701,28.8057,28.6846,28.7274,65600.0
2007-10-25 15:05:00,40.32,40.39,40.29,40.36,134800.0,28.7274,28.7772,28.706,28.7559,134800.0
2007-10-25 15:10:00,40.37,40.46,40.28,40.33,70200.0,28.763,28.8271,28.6989,28.7345,70200.0
2007-10-25 15:15:00,40.33,40.34,40.24,40.3,58600.0,28.7345,28.7416,28.6704,28.7131,58600.0
2007-10-25 15:20:00,40.3,40.4,40.28,40.34,86800.0,28.7131,28.7844,28.6989,28.7416,86800.0
2007-10-25 15:25:00,40.34,40.38,40.32,40.37,117800.0,28.7416,28.7701,28.7274,28.763,117800.0
2007-10-25 15:30:00,40.37,40.4,40.3,40.31,119000.0,28.763,28.7844,28.7131,28.7202,119000.0
2007-10-25 15:35:00,40.31,40.4,40.28,40.35,178800.0,28.7202,28.7844,28.6989,28.7487,178800.0
2007-10-25 15:40:00,40.35,40.49,40.28,40.49,146200.0,28.7487,28.8485,28.6989,28.8485,146200.0
2007-10-25 15:45:00,40.49,40.54,40.37,40.37,192800.0,28.8485,28.8841,28.763,28.763,192800.0
2007-10-25 15:50:00,40.37,40.43,40.34,40.4,93400.0,28.763,28.8057,28.7416,28.7844,93400.0
2007-10-25 15:55:00,40.41,40.41,40.35,40.38,87000.0,28.7915,28.7915,28.7487,28.7701,87000.0
2007-10-26 09:30:00,41.13,41.47,41.1,41.35,135400.0,29.3045,29.5467,29.2831,29.4612,135400.0
2007-10-26 09:35:00,41.35,41.35,41.01,41.24,99400.0,29.4612,29.4612,29.219,29.3828,99400.0
2007-10-26 09:40:00,41.23,41.24,41.02,41.17,121800.0,29.3757,29.3828,29.2261,29.333,121800.0
2007-10-26 09:45:00,41.13,41.13,40.79,40.88,113200.0,29.3045,29.3045,29.0622,29.1263,113200.0
2007-10-26 09:50:00,40.91,41.07,40.84,40.88,106600.0,29.1477,29.2617,29.0978,29.1263,106600.0
2007-10-26 09:55:00,40.88,40.88,40.78,40.87,135800.0,29.1263,29.1263,29.0551,29.1192,135800.0
2007-10-26 10:00:00,40.83,40.85,40.63,40.7,93400.0,29.0907,29.105,28.9482,28.9981,93400.0
2007-10-26 10:05:00,40.7,40.75,40.6,40.68,69000.0,28.9981,29.0337,28.9268,28.9838,69000.0
2007-10-26 10:10:00,40.68,40.73,40.63,40.67,59200.0,28.9838,29.0195,28.9482,28.9767,59200.0
2007-10-26 10:15:00,40.7,40.74,40.65,40.74,48600.0,28.9981,29.0266,28.9625,29.0266,48600.0
2007-10-26 10:20:00,40.7,40.72,40.59,40.66,32600.0,28.9981,29.0123,28.9197,28.9696,32600.0
2007-10-26 10:25:00,40.65,40.68,40.44,40.45,265400.0,28.9625,28.9838,28.8129,28.82,265400.0
2007-10-26 10:30:00,40.45,40.49,40.43,40.49,44800.0,28.82,28.8485,28.8057,28.8485,44800.0
2007-10-26 10:35:00,40.48,40.51,40.4,40.43,40600.0,28.8414,28.8627,28.7844,28.8057,40600.0
2007-10-26 10:40:00,40.43,40.57,40.38,40.57,30200.0,28.8057,28.9055,28.7701,28.9055,30200.0
2007-10-26 10:45:00,40.54,40.6,40.51,40.6,46200.0,28.8841,28.9268,28.8627,28.9268,46200.0
2007-10-26 10:50:00,40.59,40.63,40.57,40.6,19200.0,28.9197,28.9482,28.9055,28.9268,19200.0
2007-10-26 10:55:00,40.58,40.69,40.58,40.67,21200.0,28.9126,28.991,28.9126,28.9767,21200.0
2007-10-26 11:00:00,40.64,40.68,40.6,40.64,21200.0,28.9553,28.9838,28.9268,28.9553,21200.0
2007-10-26 11:05:00,40.63,40.73,40.63,40.71,46400.0,28.9482,29.0195,28.9482,29.0052,46400.0
2007-10-26 11:10:00,40.72,40.8,40.71,40.8,27400.0,29.0123,29.0693,29.0052,29.0693,27400.0
2007-10-26 11:15:00,40.8,40.8,40.77,40.79,56000.0,29.0693,29.0693,29.048,29.0622,56000.0
2007-10-26 11:20:00,40.79,40.83,40.73,40.77,65800.0,29.0622,29.0907,29.0195,29.048,65800.0
2007-10-26 11:25:00,40.77,40.81,40.73,40.8,46200.0,29.048,29.0765,29.0195,29.0693,46200.0
2007-10-26 11:30:00,40.8,40.82,40.77,40.77,33600.0,29.0693,29.0836,29.048,29.048,33600.0
2007-10-26 11:35:00,40.75,40.81,40.71,40.73,73600.0,29.0337,29.0765,29.0052,29.0195,73600.0
2007-10-26 11:40:00,40.75,40.83,40.75,40.77,58400.0,29.0337,29.0907,29.0337,29.048,58400.0
2007-10-26 11:45:00,40.74,40.88,40.74,40.81,51600.0,29.0266,29.1263,29.0266,29.0765,51600.0
2007-10-26 11:50:00,40.83,40.86,40.73,40.76,18200.0,29.0907,29.1121,29.0195,29.0408,18200.0
2007-10-26 11:55:00,40.77,40.85,40.75,40.77,34200.0,29.048,29.105,29.0337,29.048,34200.0
2007-10-26 12:00:00,40.77,40.84,40.62,40.83,64600.0,29.048,29.0978,28.9411,29.0907,64600.0
2007-10-26 12:05:00,40.83,40.84,40.72,40.81,55600.0,29.0907,29.0978,29.0123,29.0765,55600.0
2007-10-26 12:10:00,40.82,40.91,40.79,40.84,38800.0,29.0836,29.1477,29.0622,29.0978,38800.0
2007-10-26 12:15:00,40.84,40.88,40.79,40.82,27600.0,29.0978,29.1263,29.0622,29.0836,27600.0
2007-10-26 12:20:00,40.82,40.83,40.73,40.83,16200.0,29.0836,29.0907,29.0195,29.0907,16200.0
2007-10-26 12:25:00,40.79,40.89,40.79,40.87,13400.0,29.0622,29.1335,29.0622,29.1192,13400.0
2007-10-26 12:30:00,40.86,40.92,40.86,40.92,14800.0,29.1121,29.1548,29.1121,29.1548,14800.0
2007-10-26 12:35:00,40.91,40.92,40.84,40.87,12600.0,29.1477,29.1548,29.0978,29.1192,12600.0
2007-10-26 12:40:00,40.88,40.94,40.87,40.9,21400.0,29.1263,29.1691,29.1192,29.1406,21400.0
2007-10-26 12:45:00,40.9,40.94,40.9,40.91,26200.0,29.1406,29.1691,29.1406,29.1477,26200.0
2007-10-26 12:50:00,40.91,40.95,40.91,40.95,13200.0,29.1477,29.1762,29.1477,29.1762,13200.0
2007-10-26 12:55:00,40.95,40.95,40.91,40.93,19600.0,29.1762,29.1762,29.1477,29.162,19600.0
2007-10-26 13:00:00,40.92,40.99,40.9,40.92,22600.0,29.1548,29.2047,29.1406,29.1548,22600.0
2007-10-26 13:05:00,40.92,40.95,40.9,40.9,18800.0,29.1548,29.1762,29.1406,29.1406,18800.0
2007-10-26 13:10:00,40.91,40.93,40.79,40.81,33400.0,29.1477,29.162,29.0622,29.0765,33400.0
2007-10-26 13:15:00,40.81,40.84,40.8,40.83,15400.0,29.0765,29.0978,29.0693,29.0907,15400.0
2007-10-26 13:20:00,40.83,40.85,40.82,40.82,10400.0,29.0907,29.105,29.0836,29.0836,10400.0
2007-10-26 13:25:00,40.79,40.82,40.74,40.81,13600.0,29.0622,29.0836,29.0266,29.0765,13600.0
2007-10-26 13:30:00,40.8,40.83,40.75,40.83,12000.0,29.0693,29.0907,29.0337,29.0907,12000.0
2007-10-26 13:35:00,40.84,40.84,40.67,40.79,20000.0,29.0978,29.0978,28.9767,29.0622,20000.0
2007-10-26 13:40:00,40.77,40.83,40.74,40.82,15600.0,29.048,29.0907,29.0266,29.0836,15600.0
2007-10-26 13:45:00,40.83,40.83,40.8,40.82,12200.0,29.0907,29.0907,29.0693,29.0836,12200.0
2007-10-26 13:50:00,40.8,40.82,40.77,40.78,16200.0,29.0693,29.0836,29.048,29.0551,16200.0
2007-10-26 13:55:00,40.77,40.8,40.71,40.71,14800.0,29.048,29.0693,29.0052,29.0052,14800.0
2007-10-26 14:00:00,40.7,40.78,40.66,40.74,47800.0,28.9981,29.0551,28.9696,29.0266,47800.0
2007-10-26 14:05:00,40.76,40.84,40.72,40.83,27800.0,29.0408,29.0978,29.0123,29.0907,27800.0
2007-10-26 14:10:00,40.83,40.83,40.71,40.71,25000.0,29.0907,29.0907,29.0052,29.0052,25000.0
2007-10-26 14:15:00,40.72,40.88,40.68,40.75,30600.0,29.0123,29.1263,28.9838,29.0337,30600.0
2007-10-26 14:20:00,40.74,40.82,40.74,40.8,14200.0,29.0266,29.0836,29.0266,29.0693,14200.0
2007-10-26 14:25:00,40.82,40.85,40.73,40.74,23200.0,29.0836,29.105,29.0195,29.0266,23200.0
2007-10-26 14:30:00,40.74,40.8,40.74,40.75,6000.0,29.0266,29.0693,29.0266,29.0337,6000.0
2007-10-26 14:35:00,40.77,40.82,40.76,40.82,11200.0,29.048,29.0836,29.0408,29.0836,11200.0
2007-10-26 14:40:00,40.82,40.85,40.8,40.85,13600.0,29.0836,29.105,29.0693,29.105,13600.0
2007-10-26 14:45:00,40.85,40.87,40.79,40.83,14200.0,29.105,29.1192,29.0622,29.0907,14200.0
2007-10-26 14:50:00,40.82,40.85,40.78,40.81,11800.0,29.0836,29.105,29.0551,29.0765,11800.0
2007-10-26 14:55:00,40.8,40.83,40.79,40.81,24200.0,29.0693,29.0907,29.0622,29.0765,24200.0
2007-10-26 15:00:00,40.79,40.92,40.77,40.8,38000.0,29.0622,29.1548,29.048,29.0693,38000.0
2007-10-26 15:05:00,40.79,40.85,40.79,40.8,15800.0,29.0622,29.105,29.0622,29.0693,15800.0
2007-10-26 15:10:00,40.8,40.81,40.74,40.77,20000.0,29.0693,29.0765,29.0266,29.048,20000.0
2007-10-26 15:15:00,40.77,40.84,40.76,40.77,21200.0,29.048,29.0978,29.0408,29.048,21200.0
2007-10-26 15:20:00,40.77,40.77,40.69,40.72,33200.0,29.048,29.048,28.991,29.0123,33200.0
2007-10-26 15:25:00,40.72,40.76,40.67,40.72,36000.0,29.0123,29.0408,28.9767,29.0123,36000.0
2007-10-26 15:30:00,40.72,40.77,40.66,40.72,50800.0,29.0123,29.048,28.9696,29.0123,50800.0
2007-10-26 15:35:00,40.72,40.75,40.71,40.74,61000.0,29.0123,29.0337,29.0052,29.0266,61000.0
2007-10-26 15:40:00,40.74,40.88,40.74,40.84,44000.0,29.0266,29.1263,29.0266,29.0978,44000.0
2007-10-26 15:45:00,40.84,40.85,40.79,40.81,30800.0,29.0978,29.105,29.0622,29.0765,30800.0
2007-10-26 15:50:00,40.8,40.85,40.75,40.75,57600.0,29.0693,29.105,29.0337,29.0337,57600.0
2007-10-26 15:55:00,40.75,40.94,40.71,40.91,122800.0,29.0337,29.1691,29.0052,29.1477,122800.0
2007-10-29 09:30:00,41.24,41.37,41.16,41.3,44200.0,29.3828,29.4755,29.3258,29.4256,44200.0
2007-10-29 09:35:00,41.34,41.34,41.17,41.24,87200.0,29.4541,29.4541,29.333,29.3828,87200.0
2007-10-29 09:40:00,41.24,41.37,41.16,41.22,74800.0,29.3828,29.4755,29.3258,29.3686,74800.0
2007-10-29 09:45:00,41.24,41.33,41.16,41.23,101600.0,29.3828,29.447,29.3258,29.3757,101600.0
2007-10-29 09:50:00,41.22,41.27,41.16,41.19,67000.0,29.3686,29.4042,29.3258,29.3472,67000.0
2007-10-29 09:55:00,41.2,41.24,41.17,41.18,45800.0,29.3543,29.3828,29.333,29.3401,45800.0
2007-10-29 10:00:00,41.18,41.23,41.16,41.19,181200.0,29.3401,29.3757,29.3258,29.3472,181200.0
2007-10-29 10:05:00,41.2,41.34,41.16,41.31,150600.0,29.3543,29.4541,29.3258,29.4327,150600.0
2007-10-29 10:10:00,41.31,41.34,41.25,41.29,52400.0,29.4327,29.4541,29.39,29.4185,52400.0
2007-10-29 10:15:00,41.31,41.34,41.18,41.27,122200.0,29.4327,29.4541,29.3401,29.4042,122200.0
2007-10-29 10:20:00,41.27,41.33,41.13,41.16,106800.0,29.4042,29.447,29.3045,29.3258,106800.0
2007-10-29 10:25:00,41.16,41.26,41.16,41.25,21600.0,29.3258,29.3971,29.3258,29.39,21600.0
2007-10-29 10:30:00,41.22,41.26,41.17,41.26,26800.0,29.3686,29.3971,29.333,29.3971,26800.0
2007-10-29 10:35:00,41.24,41.32,41.22,41.27,65400.0,29.3828,29.4398,29.3686,29.4042,65400.0
2007-10-29 10:40:00,41.26,41.33,41.22,41.24,43800.0,29.3971,29.447,29.3686,29.3828,43800.0
2007-10-29 10:45:00,41.23,41.32,41.21,41.23,70200.0,29.3757,29.4398,29.3615,29.3757,70200.0
2007-10-29 10:50:00,41.22,41.31,41.21,41.27,94600.0,29.3686,29.4327,29.3615,29.4042,94600.0
2007-10-29 10:55:00,41.26,41.32,41.21,41.27,117400.0,29.3971,29.4398,29.3615,29.4042,117400.0
2007-10-29 11:00:00,41.24,41.28,41.17,41.23,71800.0,29.3828,29.4113,29.333,29.3757,71800.0
2007-10-29 11:05:00,41.24,41.31,41.21,41.27,42600.0,29.3828,29.4327,29.3615,29.4042,42600.0
2007-10-29 11:10:00,41.27,41.3,41.19,41.27,49400.0,29.4042,29.4256,29.3472,29.4042,49400.0
2007-10-29 11:15:00,41.28,41.3,41.18,41.21,45200.0,29.4113,29.4256,29.3401,29.3615,45200.0
2007-10-29 11:20:00,41.21,41.27,41.2,41.23,39600.0,29.3615,29.4042,29.3543,29.3757,39600.0
2007-10-29 11:25:00,41.22,41.24,41.16,41.17,27400.0,29.3686,29.3828,29.3258,29.333,27400.0
2007-10-29 11:30:00,41.17,41.2,41.16,41.2,40800.0,29.333,29.3543,29.3258,29.3543,40800.0
2007-10-29 11:35:00,41.2,41.2,41.16,41.17,25800.0,29.3543,29.3543,29.3258,29.333,25800.0
2007-10-29 11:40:00,41.16,41.18,41.04,41.17,82200.0,29.3258,29.3401,29.2403,29.333,82200.0
2007-10-29 11:45:00,41.16,41.18,41.11,41.12,11200.0,29.3258,29.3401,29.2902,29.2973,11200.0
2007-10-29 11:50:00,41.1,41.17,41.1,41.16,14600.0,29.2831,29.333,29.2831,29.3258,14600.0
2007-10-29 11:55:00,41.16,41.21,41.13,41.21,23200.0,29.3258,29.3615,29.3045,29.3615,23200.0
2007-10-29 12:00:00,41.2,41.29,41.2,41.26,46400.0,29.3543,29.4185,29.3543,29.3971,46400.0
2007-10-29 12:05:00,41.26,41.3,41.24,41.27,27000.0,29.3971,29.4256,29.3828,29.4042,27000.0
2007-10-29 12:10:00,41.27,41.3,41.23,41.27,33000.0,29.4042,29.4256,29.3757,29.4042,33000.0
2007-10-29 12:15:00,41.25,41.3,41.24,41.27,34600.0,29.39,29.4256,29.3828,29.4042,34600.0
2007-10-29 12:20:00,41.27,41.36,41.25,41.25,106400.0,29.4042,29.4683,29.39,29.39,106400.0
2007-10-29 12:25:00,41.25,41.27,41.23,41.23,14800.0,29.39,29.4042,29.3757,29.3757,14800.0
2007-10-29 12:30:00,41.23,41.24,41.14,41.17,161800.0,29.3757,29.3828,29.3116,29.333,161800.0
2007-10-29 12:35:00,41.17,41.17,41.08,41.09,44600.0,29.333,29.333,29.2688,29.276,44600.0
2007-10-29 12:40:00,41.09,41.12,41.09,41.1,29400.0,29.276,29.2973,29.276,29.2831,29400.0
2007-10-29 12:45:00,41.11,41.18,41.1,41.17,27000.0,29.2902,29.3401,29.2831,29.333,27000.0
2007-10-29 12:50:00,41.17,41.21,41.13,41.19,44800.0,29.333,29.3615,29.3045,29.3472,44800.0
2007-10-29 12:55:00,41.18,41.26,41.18,41.22,37400.0,29.3401,29.3971,29.3401,29.3686,37400.0
2007-10-29 13:00:00,41.22,41.23,41.18,41.2,18600.0,29.3686,29.3757,29.3401,29.3543,18600.0
2007-10-29 13:05:00,41.22,41.22,41.2,41.22,17000.0,29.3686,29.3686,29.3543,29.3686,17000.0
2007-10-29 13:10:00,41.21,41.23,41.11,41.13,31200.0,29.3615,29.3757,29.2902,29.3045,31200.0
2007-10-29 13:15:00,41.13,41.17,41.13,41.17,13000.0,29.3045,29.333,29.3045,29.333,13000.0
2007-10-29 13:20:00,41.16,41.23,41.16,41.19,44200.0,29.3258,29.3757,29.3258,29.3472,44200.0
2007-10-29 13:25:00,41.19,41.19,41.13,41.13,9400.0,29.3472,29.3472,29.3045,29.3045,9400.0
2007-10-29 13:30:00,41.13,41.18,41.13,41.16,12400.0,29.3045,29.3401,29.3045,29.3258,12400.0
2007-10-29 13:35:00,41.15,41.16,41.1,41.12,25800.0,29.3187,29.3258,29.2831,29.2973,25800.0
2007-10-29 13:40:00,41.1,41.15,41.1,41.15,18800.0,29.2831,29.3187,29.2831,29.3187,18800.0
2007-10-29 13:45:00,41.13,41.19,41.13,41.16,15800.0,29.3045,29.3472,29.3045,29.3258,15800.0
2007-10-29 13:50:00,41.15,41.17,41.13,41.15,15800.0,29.3187,29.333,29.3045,29.3187,15800.0
2007-10-29 13:55:00,41.15,41.27,41.15,41.22,75000.0,29.3187,29.4042,29.3187,29.3686,75000.0
2007-10-29 14:00:00,41.22,41.26,41.17,41.21,71600.0,29.3686,29.3971,29.333,29.3615,71600.0
2007-10-29 14:05:00,41.22,41.23,41.16,41.17,26800.0,29.3686,29.3757,29.3258,29.333,26800.0
2007-10-29 14:10:00,41.17,41.17,41.06,41.15,55400.0,29.333,29.333,29.2546,29.3187,55400.0
2007-10-29 14:15:00,41.15,41.17,41.11,41.15,15400.0,29.3187,29.333,29.2902,29.3187,15400.0
2007-10-29 14:20:00,41.13,41.16,41.1,41.12,21600.0,29.3045,29.3258,29.2831,29.2973,21600.0
2007-10-29 14:25:00,41.13,41.13,41.07,41.12,44600.0,29.3045,29.3045,29.2617,29.2973,44600.0
2007-10-29 14:30:00,41.1,41.1,40.94,40.97,52600.0,29.2831,29.2831,29.1691,29.1905,52600.0
2007-10-29 14:35:00,40.97,40.99,40.89,40.98,39400.0,29.1905,29.2047,29.1335,29.1976,39400.0
2007-10-29 14:40:00,40.98,41.12,40.93,41.09,70800.0,29.1976,29.2973,29.162,29.276,70800.0
2007-10-29 14:45:00,41.1,41.21,41.09,41.17,48800.0,29.2831,29.3615,29.276,29.333,48800.0
2007-10-29 14:50:00,41.16,41.24,41.12,41.22,35600.0,29.3258,29.3828,29.2973,29.3686,35600.0
2007-10-29 14:55:00,41.22,41.27,41.2,41.24,79800.0,29.3686,29.4042,29.3543,29.3828,79800.0
2007-10-29 15:00:00,41.24,41.25,41.21,41.22,51000.0,29.3828,29.39,29.3615,29.3686,51000.0
2007-10-29 15:05:00,41.23,41.24,41.21,41.21,26800.0,29.3757,29.3828,29.3615,29.3615,26800.0
2007-10-29 15:10:00,41.21,41.25,41.17,41.22,54600.0,29.3615,29.39,29.333,29.3686,54600.0
2007-10-29 15:15:00,41.23,41.27,41.2,41.22,101200.0,29.3757,29.4042,29.3543,29.3686,101200.0
2007-10-29 15:20:00,41.21,41.23,41.18,41.22,40800.0,29.3615,29.3757,29.3401,29.3686,40800.0
2007-10-29 15:25:00,41.22,41.25,41.15,41.19,101000.0,29.3686,29.39,29.3187,29.3472,101000.0
2007-10-29 15:30:00,41.18,41.2,41.13,41.15,82400.0,29.3401,29.3543,29.3045,29.3187,82400.0
2007-10-29 15:35:00,41.15,41.16,41.03,41.05,61200.0,29.3187,29.3258,29.2332,29.2475,61200.0
2007-10-29 15:40:00,41.04,41.19,41.04,41.18,166600.0,29.2403,29.3472,29.2403,29.3401,166600.0
2007-10-29 15:45:00,41.19,41.25,41.16,41.21,136400.0,29.3472,29.39,29.3258,29.3615,136400.0
2007-10-29 15:50:00,41.22,41.25,41.12,41.17,94200.0,29.3686,29.39,29.2973,29.333,94200.0
2007-10-29 15:55:00,41.17,41.24,41.17,41.23,102200.0,29.333,29.3828,29.333,29.3757,102200.0
2007-10-30 09:30:00,42.05,42.25,41.97,42.08,341200.0,29.96,30.1024,29.903,29.9813,341200.0
2007-10-30 09:35:00,42.08,42.26,42.0,42.07,226600.0,29.9813,30.1096,29.9243,29.9742,226600.0
2007-10-30 09:40:00,42.08,42.17,42.01,42.04,171600.0,29.9813,30.0454,29.9315,29.9528,171600.0
2007-10-30 09:45:00,42.04,42.13,42.01,42.07,172800.0,29.9528,30.017,29.9315,29.9742,172800.0
2007-10-30 09:50:00,42.07,42.61,42.07,42.56,375600.0,29.9742,30.3589,29.9742,30.3233,375600.0
2007-10-30 09:55:00,42.56,42.63,42.44,42.52,340800.0,30.3233,30.3732,30.2378,30.2948,340800.0
2007-10-30 10:00:00,42.52,42.61,42.37,42.51,200600.0,30.2948,30.3589,30.1879,30.2877,200600.0
2007-10-30 10:05:00,42.51,42.52,42.35,42.43,139200.0,30.2877,30.2948,30.1737,30.2307,139200.0
2007-10-30 10:10:00,42.43,42.45,42.2,42.36,200600.0,30.2307,30.2449,30.0668,30.1808,200600.0
2007-10-30 10:15:00,42.37,42.4,42.29,42.39,185800.0,30.1879,30.2093,30.1309,30.2022,185800.0
2007-10-30 10:20:00,42.38,42.7,42.38,42.57,396000.0,30.1951,30.4231,30.1951,30.3304,396000.0
2007-10-30 10:25:00,42.57,42.59,42.36,42.49,149800.0,30.3304,30.3447,30.1808,30.2734,149800.0
2007-10-30 10:30:00,42.49,42.66,42.37,42.44,234600.0,30.2734,30.3946,30.1879,30.2378,234600.0
2007-10-30 10:35:00,42.43,42.57,42.36,42.46,146800.0,30.2307,30.3304,30.1808,30.2521,146800.0
2007-10-30 10:40:00,42.46,42.63,42.45,42.63,109200.0,30.2521,30.3732,30.2449,30.3732,109200.0
2007-10-30 10:45:00,42.63,42.68,42.53,42.62,104800.0,30.3732,30.4088,30.3019,30.3661,104800.0
2007-10-30 10:50:00,42.63,42.68,42.51,42.57,108600.0,30.3732,30.4088,30.2877,30.3304,108600.0
2007-10-30 10:55:00,42.57,42.58,42.55,42.58,99000.0,30.3304,30.3376,30.3162,30.3376,99000.0
2007-10-30 11:00:00,42.58,42.69,42.53,42.62,404400.0,30.3376,30.4159,30.3019,30.3661,404400.0
2007-10-30 11:05:00,42.62,42.73,42.48,42.5,186600.0,30.3661,30.4444,30.2663,30.2806,186600.0
2007-10-30 11:10:00,42.51,42.63,42.5,42.56,178800.0,30.2877,30.3732,30.2806,30.3233,178800.0
2007-10-30 11:15:00,42.55,42.59,42.49,42.57,87600.0,30.3162,30.3447,30.2734,30.3304,87600.0
2007-10-30 11:20:00,42.56,42.6,42.5,42.55,82200.0,30.3233,30.3518,30.2806,30.3162,82200.0
2007-10-30 11:25:00,42.56,42.56,42.48,42.52,141000.0,30.3233,30.3233,30.2663,30.2948,141000.0
2007-10-30 11:30:00,42.51,42.54,42.5,42.52,60000.0,30.2877,30.3091,30.2806,30.2948,60000.0
2007-10-30 11:35:00,42.52,42.54,42.48,42.52,91000.0,30.2948,30.3091,30.2663,30.2948,91000.0
2007-10-30 11:40:00,42.52,42.54,42.49,42.52,34400.0,30.2948,30.3091,30.2734,30.2948,34400.0
2007-10-30 11:45:00,42.51,42.53,42.5,42.51,65400.0,30.2877,30.3019,30.2806,30.2877,65400.0
2007-10-30 11:50:00,42.51,42.51,42.4,42.43,129400.0,30.2877,30.2877,30.2093,30.2307,129400.0
2007-10-30 11:55:00,42.42,42.43,42.13,42.27,111800.0,30.2236,30.2307,30.017,30.1167,111800.0
2007-10-30 12:00:00,42.27,42.35,42.24,42.32,60200.0,30.1167,30.1737,30.0953,30.1523,60200.0
2007-10-30 12:05:00,42.32,42.41,42.28,42.35,83600.0,30.1523,30.2164,30.1238,30.1737,83600.0
2007-10-30 12:10:00,42.36,42.37,42.29,42.36,53400.0,30.1808,30.1879,30.1309,30.1808,53400.0
2007-10-30 12:15:00,42.37,42.46,42.35,42.37,100800.0,30.1879,30.2521,30.1737,30.1879,100800.0
2007-10-30 12:20:00,42.35,42.38,42.34,42.37,45800.0,30.1737,30.1951,30.1666,30.1879,45800.0
2007-10-30 12:25:00,42.38,42.38,42.29,42.32,55200.0,30.1951,30.1951,30.1309,30.1523,55200.0
2007-10-30 12:30:00,42.31,42.38,42.3,42.35,48800.0,30.1452,30.1951,30.1381,30.1737,48800.0
2007-10-30 12:35:00,42.34,42.35,42.29,42.33,67800.0,30.1666,30.1737,30.1309,30.1594,67800.0
2007-10-30 12:40:00,42.33,42.33,42.27,42.32,54400.0,30.1594,30.1594,30.1167,30.1523,54400.0
2007-10-30 12:45:00,42.33,42.35,42.3,42.35,106400.0,30.1594,30.1737,30.1381,30.1737,106400.0
2007-10-30 12:50:00,42.35,42.35,42.3,42.33,94600.0,30.1737,30.1737,30.1381,30.1594,94600.0
2007-10-30 12:55:00,42.33,42.33,42.27,42.27,55000.0,30.1594,30.1594,30.1167,30.1167,55000.0
2007-10-30 13:00:00,42.27,42.33,42.27,42.33,52000.0,30.1167,30.1594,30.1167,30.1594,52000.0
2007-10-30 13:05:00,42.35,42.38,42.29,42.32,96600.0,30.1737,30.1951,30.1309,30.1523,96600.0
2007-10-30 13:10:00,42.32,42.34,42.27,42.31,57400.0,30.1523,30.1666,30.1167,30.1452,57400.0
2007-10-30 13:15:00,42.31,42.4,42.23,42.33,92200.0,30.1452,30.2093,30.0882,30.1594,92200.0
2007-10-30 13:20:00,42.34,42.38,42.33,42.35,19600.0,30.1666,30.1951,30.1594,30.1737,19600.0
2007-10-30 13:25:00,42.35,42.38,42.33,42.38,63200.0,30.1737,30.1951,30.1594,30.1951,63200.0
2007-10-30 13:30:00,42.38,42.54,42.37,42.49,217600.0,30.1951,30.3091,30.1879,30.2734,217600.0
2007-10-30 13:35:00,42.49,42.52,42.47,42.47,221800.0,30.2734,30.2948,30.2592,30.2592,221800.0
2007-10-30 13:40:00,42.45,42.53,42.44,42.52,203600.0,30.2449,30.3019,30.2378,30.2948,203600.0
2007-10-30 13:45:00,42.52,42.65,42.51,42.62,134600.0,30.2948,30.3874,30.2877,30.3661,134600.0
2007-10-30 13:50:00,42.6,42.67,42.59,42.65,389800.0,30.3518,30.4017,30.3447,30.3874,389800.0
2007-10-30 13:55:00,42.66,42.74,42.65,42.73,159600.0,30.3946,30.4516,30.3874,30.4444,159600.0
2007-10-30 14:00:00,42.74,42.74,42.65,42.72,181200.0,30.4516,30.4516,30.3874,30.4373,181200.0
2007-10-30 14:05:00,42.72,42.83,42.72,42.8,118000.0,30.4373,30.5157,30.4373,30.4943,118000.0
2007-10-30 14:10:00,42.8,42.84,42.74,42.82,210000.0,30.4943,30.5228,30.4516,30.5086,210000.0
2007-10-30 14:15:00,42.82,42.84,42.74,42.77,157600.0,30.5086,30.5228,30.4516,30.4729,157600.0
2007-10-30 14:20:00,42.77,42.79,42.72,42.77,136800.0,30.4729,30.4872,30.4373,30.4729,136800.0
2007-10-30 14:25:00,42.77,42.84,42.73,42.79,82800.0,30.4729,30.5228,30.4444,30.4872,82800.0
2007-10-30 14:30:00,42.81,42.81,42.75,42.8,76600.0,30.5014,30.5014,30.4587,30.4943,76600.0
2007-10-30 14:35:00,42.8,42.85,42.74,42.83,150800.0,30.4943,30.5299,30.4516,30.5157,150800.0
2007-10-30 14:40:00,42.82,42.84,42.79,42.81,66800.0,30.5086,30.5228,30.4872,30.5014,66800.0
2007-10-30 14:45:00,42.81,42.84,42.77,42.78,138600.0,30.5014,30.5228,30.4729,30.4801,138600.0
2007-10-30 14:50:00,42.78,42.83,42.74,42.77,226200.0,30.4801,30.5157,30.4516,30.4729,226200.0
2007-10-30 14:55:00,42.77,42.83,42.74,42.79,109000.0,30.4729,30.5157,30.4516,30.4872,109000.0
2007-10-30 15:00:00,42.78,42.86,42.75,42.83,201200.0,30.4801,30.5371,30.4587,30.5157,201200.0
2007-10-30 15:05:00,42.84,42.92,42.78,42.85,215000.0,30.5228,30.5798,30.4801,30.5299,215000.0
2007-10-30 15:10:00,42.84,42.92,42.78,42.91,241200.0,30.5228,30.5798,30.4801,30.5727,241200.0
2007-10-30 15:15:00,42.92,43.05,42.86,42.98,294600.0,30.5798,30.6724,30.5371,30.6226,294600.0
2007-10-30 15:20:00,42.98,43.03,42.96,43.02,199800.0,30.6226,30.6582,30.6083,30.6511,199800.0
2007-10-30 15:25:00,43.02,43.13,43.0,43.09,161600.0,30.6511,30.7294,30.6368,30.7009,161600.0
2007-10-30 15:30:00,43.09,43.16,43.0,43.01,253000.0,30.7009,30.7508,30.6368,30.6439,253000.0
2007-10-30 15:35:00,43.0,43.02,42.92,42.95,258000.0,30.6368,30.6511,30.5798,30.6012,258000.0
2007-10-30 15:40:00,42.96,42.96,42.87,42.9,302000.0,30.6083,30.6083,30.5442,30.5656,302000.0
2007-10-30 15:45:00,42.9,43.08,42.9,43.05,210000.0,30.5656,30.6938,30.5656,30.6724,210000.0
2007-10-30 15:50:00,43.06,43.06,42.97,42.99,171400.0,30.6796,30.6796,30.6154,30.6297,171400.0
2007-10-30 15:55:00,42.99,43.07,42.94,42.98,247600.0,30.6297,30.6867,30.5941,30.6226,247600.0
2007-10-31 09:30:00,43.44,43.87,43.37,43.7,374600.0,30.9503,31.2567,30.9004,31.1356,374600.0
2007-10-31 09:35:00,43.76,43.82,43.49,43.55,206000.0,31.1783,31.221,30.9859,31.0287,206000.0
2007-10-31 09:40:00,43.57,43.58,43.47,43.5,212600.0,31.0429,31.0501,30.9717,30.9931,212600.0
2007-10-31 09:45:00,43.5,43.54,43.26,43.26,207200.0,30.9931,31.0216,30.8221,30.8221,207200.0
2007-10-31 09:50:00,43.25,43.46,43.15,43.32,216600.0,30.8149,30.9646,30.7437,30.8648,216600.0
2007-10-31 09:55:00,43.31,43.37,43.21,43.29,81800.0,30.8577,30.9004,30.7864,30.8434,81800.0
2007-10-31 10:00:00,43.29,43.35,43.26,43.29,190000.0,30.8434,30.8862,30.8221,30.8434,190000.0
2007-10-31 10:05:00,43.29,43.35,43.29,43.32,78800.0,30.8434,30.8862,30.8434,30.8648,78800.0
2007-10-31 10:10:00,43.31,43.35,43.27,43.3,120400.0,30.8577,30.8862,30.8292,30.8506,120400.0
2007-10-31 10:15:00,43.32,43.37,43.29,43.34,71200.0,30.8648,30.9004,30.8434,30.8791,71200.0
2007-10-31 10:20:00,43.33,43.35,43.27,43.3,83200.0,30.8719,30.8862,30.8292,30.8506,83200.0
2007-10-31 10:25:00,43.3,43.38,43.3,43.38,68000.0,30.8506,30.9076,30.8506,30.9076,68000.0
2007-10-31 10:30:00,43.38,43.82,43.38,43.76,251200.0,30.9076,31.221,30.9076,31.1783,251200.0
2007-10-31 10:35:00,43.77,43.83,43.6,43.83,144600.0,31.1854,31.2282,31.0643,31.2282,144600.0
2007-10-31 10:40:00,43.84,43.92,43.76,43.76,142400.0,31.2353,31.2923,31.1783,31.1783,142400.0
2007-10-31 10:45:00,43.76,43.81,43.74,43.8,139200.0,31.1783,31.2139,31.164,31.2068,139200.0
2007-10-31 10:50:00,43.8,43.86,43.8,43.8,130600.0,31.2068,31.2495,31.2068,31.2068,130600.0
2007-10-31 10:55:00,43.8,43.85,43.77,43.85,120800.0,31.2068,31.2424,31.1854,31.2424,120800.0
2007-10-31 11:00:00,43.85,43.85,43.77,43.79,118600.0,31.2424,31.2424,31.1854,31.1997,118600.0
2007-10-31 11:05:00,43.8,43.81,43.72,43.78,92000.0,31.2068,31.2139,31.1498,31.1925,92000.0
2007-10-31 11:10:00,43.77,43.8,43.65,43.72,116600.0,31.1854,31.2068,31.0999,31.1498,116600.0
2007-10-31 11:15:00,43.72,43.81,43.72,43.78,37000.0,31.1498,31.2139,31.1498,31.1925,37000.0
2007-10-31 11:20:00,43.78,43.8,43.69,43.74,114200.0,31.1925,31.2068,31.1284,31.164,114200.0
2007-10-31 11:25:00,43.75,43.9,43.74,43.88,83400.0,31.1712,31.278,31.164,31.2638,83400.0
2007-10-31 11:30:00,43.89,44.06,43.87,43.93,183200.0,31.2709,31.392,31.2567,31.2994,183200.0
2007-10-31 11:35:00,43.94,43.95,43.85,43.93,68400.0,31.3065,31.3137,31.2424,31.2994,68400.0
2007-10-31 11:40:00,43.93,43.97,43.73,43.76,88200.0,31.2994,31.3279,31.1569,31.1783,88200.0
2007-10-31 11:45:00,43.77,43.8,43.68,43.76,72600.0,31.1854,31.2068,31.1213,31.1783,72600.0
2007-10-31 11:50:00,43.76,43.84,43.73,43.83,62000.0,31.1783,31.2353,31.1569,31.2282,62000.0
2007-10-31 11:55:00,43.83,43.85,43.77,43.79,69000.0,31.2282,31.2424,31.1854,31.1997,69000.0
2007-10-31 12:00:00,43.8,43.9,43.79,43.9,58600.0,31.2068,31.278,31.1997,31.278,58600.0
2007-10-31 12:05:00,43.89,43.9,43.71,43.73,90200.0,31.2709,31.278,31.1427,31.1569,90200.0
2007-10-31 12:10:00,43.74,43.78,43.69,43.7,73400.0,31.164,31.1925,31.1284,31.1356,73400.0
2007-10-31 12:15:00,43.71,43.74,43.68,43.68,23400.0,31.1427,31.164,31.1213,31.1213,23400.0
2007-10-31 12:20:00,43.67,43.69,43.63,43.64,46200.0,31.1142,31.1284,31.0857,31.0928,46200.0
2007-10-31 12:25:00,43.65,43.65,43.58,43.6,71600.0,31.0999,31.0999,31.0501,31.0643,71600.0
2007-10-31 12:30:00,43.6,43.63,43.58,43.62,51400.0,31.0643,31.0857,31.0501,31.0786,51400.0
2007-10-31 12:35:00,43.62,43.65,43.58,43.59,56600.0,31.0786,31.0999,31.0501,31.0572,56600.0
2007-10-31 12:40:00,43.58,43.6,43.55,43.6,71600.0,31.0501,31.0643,31.0287,31.0643,71600.0
2007-10-31 12:45:00,43.61,43.63,43.58,43.58,79000.0,31.0714,31.0857,31.0501,31.0501,79000.0
2007-10-31 12:50:00,43.59,43.59,43.52,43.55,94400.0,31.0572,31.0572,31.0073,31.0287,94400.0
2007-10-31 12:55:00,43.55,43.64,43.55,43.64,29400.0,31.0287,31.0928,31.0287,31.0928,29400.0
2007-10-31 13:00:00,43.64,43.69,43.62,43.69,24800.0,31.0928,31.1284,31.0786,31.1284,24800.0
2007-10-31 13:05:00,43.69,43.72,43.68,43.68,35000.0,31.1284,31.1498,31.1213,31.1213,35000.0
2007-10-31 13:10:00,43.68,43.7,43.65,43.69,37000.0,31.1213,31.1356,31.0999,31.1284,37000.0
2007-10-31 13:15:00,43.66,43.69,43.61,43.63,38000.0,31.1071,31.1284,31.0714,31.0857,38000.0
2007-10-31 13:20:00,43.64,43.72,43.6,43.68,58800.0,31.0928,31.1498,31.0643,31.1213,58800.0
2007-10-31 13:25:00,43.65,43.74,43.63,43.71,42800.0,31.0999,31.164,31.0857,31.1427,42800.0
2007-10-31 13:30:00,43.7,43.79,43.69,43.72,38200.0,31.1356,31.1997,31.1284,31.1498,38200.0
2007-10-31 13:35:00,43.74,43.86,43.72,43.82,60600.0,31.164,31.2495,31.1498,31.221,60600.0
2007-10-31 13:40:00,43.82,43.85,43.77,43.84,75400.0,31.221,31.2424,31.1854,31.2353,75400.0
2007-10-31 13:45:00,43.83,43.83,43.78,43.8,46000.0,31.2282,31.2282,31.1925,31.2068,46000.0
2007-10-31 13:50:00,43.78,43.79,43.58,43.7,106400.0,31.1925,31.1997,31.0501,31.1356,106400.0
2007-10-31 13:55:00,43.68,43.77,43.67,43.76,64600.0,31.1213,31.1854,31.1142,31.1783,64600.0
2007-10-31 14:00:00,43.75,43.76,43.72,43.76,29400.0,31.1712,31.1783,31.1498,31.1783,29400.0
2007-10-31 14:05:00,43.77,43.85,43.69,43.79,87000.0,31.1854,31.2424,31.1284,31.1997,87000.0
2007-10-31 14:10:00,43.79,43.79,43.66,43.71,60400.0,31.1997,31.1997,31.1071,31.1427,60400.0
2007-10-31 14:15:00,43.76,43.88,43.43,43.63,243600.0,31.1783,31.2638,30.9432,31.0857,243600.0
2007-10-31 14:20:00,43.66,43.8,43.39,43.44,153400.0,31.1071,31.2068,30.9147,30.9503,153400.0
2007-10-31 14:25:00,43.42,43.88,43.38,43.76,110200.0,30.9361,31.2638,30.9076,31.1783,110200.0
2007-10-31 14:30:00,43.82,44.02,43.79,43.88,143400.0,31.221,31.3635,31.1997,31.2638,143400.0
2007-10-31 14:35:00,43.88,44.0,43.85,43.93,144000.0,31.2638,31.3493,31.2424,31.2994,144000.0
2007-10-31 14:40:00,43.99,44.24,43.95,44.22,148800.0,31.3422,31.5203,31.3137,31.506,148800.0
2007-10-31 14:45:00,44.23,44.74,44.22,44.57,419400.0,31.5132,31.8765,31.506,31.7554,419400.0
2007-10-31 14:50:00,44.57,44.85,44.47,44.69,445200.0,31.7554,31.9549,31.6842,31.8409,445200.0
2007-10-31 14:55:00,44.68,44.69,44.46,44.46,206600.0,31.8338,31.8409,31.677,31.677,206600.0
2007-10-31 15:00:00,44.47,44.52,44.34,44.37,183200.0,31.6842,31.7198,31.5915,31.6129,183200.0
2007-10-31 15:05:00,44.36,44.41,44.27,44.37,158600.0,31.6058,31.6414,31.5417,31.6129,158600.0
2007-10-31 15:10:00,44.38,44.43,44.26,44.26,141600.0,31.62,31.6557,31.5345,31.5345,141600.0
2007-10-31 15:15:00,44.26,44.33,44.19,44.23,94800.0,31.5345,31.5844,31.4847,31.5132,94800.0
2007-10-31 15:20:00,44.23,44.25,44.1,44.14,112800.0,31.5132,31.5274,31.4205,31.449,112800.0
2007-10-31 15:25:00,44.14,44.21,44.09,44.16,78000.0,31.449,31.4989,31.4134,31.4633,78000.0
2007-10-31 15:30:00,44.15,44.18,44.08,44.14,120600.0,31.4562,31.4775,31.4063,31.449,120600.0
2007-10-31 15:35:00,44.14,44.15,44.08,44.09,96800.0,31.449,31.4562,31.4063,31.4134,96800.0
2007-10-31 15:40:00,44.09,44.24,44.08,44.2,132800.0,31.4134,31.5203,31.4063,31.4918,132800.0
2007-10-31 15:45:00,44.22,44.27,44.18,44.2,100000.0,31.506,31.5417,31.4775,31.4918,100000.0
2007-10-31 15:50:00,44.21,44.23,44.2,44.23,175200.0,31.4989,31.5132,31.4918,31.5132,175200.0
2007-10-31 15:55:00,44.23,44.35,44.19,44.35,374000.0,31.5132,31.5987,31.4847,31.5987,374000.0
2007-11-01 09:30:00,43.74,44.21,43.7,43.75,73400.0,31.164,31.4989,31.1356,31.1712,73400.0
2007-11-01 09:35:00,43.74,44.0,43.59,43.6,80000.0,31.164,31.3493,31.0572,31.0643,80000.0
2007-11-01 09:40:00,43.59,43.97,43.59,43.87,58200.0,31.0572,31.3279,31.0572,31.2567,58200.0
2007-11-01 09:45:00,43.87,43.94,43.58,43.58,138400.0,31.2567,31.3065,31.0501,31.0501,138400.0
2007-11-01 09:50:00,43.58,43.63,43.42,43.6,177800.0,31.0501,31.0857,30.9361,31.0643,177800.0
2007-11-01 09:55:00,43.57,43.62,43.49,43.55,87800.0,31.0429,31.0786,30.9859,31.0287,87800.0
2007-11-01 10:00:00,43.52,43.57,43.43,43.45,171200.0,31.0073,31.0429,30.9432,30.9574,171200.0
2007-11-01 10:05:00,43.46,43.54,43.29,43.3,224400.0,30.9646,31.0216,30.8434,30.8506,224400.0
2007-11-01 10:10:00,43.3,43.35,42.99,43.09,190800.0,30.8506,30.8862,30.6297,30.7009,190800.0
2007-11-01 10:15:00,43.08,43.26,43.05,43.25,92800.0,30.6938,30.8221,30.6724,30.8149,92800.0
2007-11-01 10:20:00,43.27,43.43,43.24,43.37,89600.0,30.8292,30.9432,30.8078,30.9004,89600.0
2007-11-01 10:25:00,43.37,43.46,43.25,43.26,73200.0,30.9004,30.9646,30.8149,30.8221,73200.0
2007-11-01 10:30:00,43.26,43.3,43.2,43.26,339000.0,30.8221,30.8506,30.7793,30.8221,339000.0
2007-11-01 10:35:00,43.26,43.48,43.23,43.47,213200.0,30.8221,30.9788,30.8007,30.9717,213200.0
2007-11-01 10:40:00,43.49,43.6,43.4,43.49,158600.0,30.9859,31.0643,30.9218,30.9859,158600.0
2007-11-01 10:45:00,43.49,43.55,43.4,43.46,212800.0,30.9859,31.0287,30.9218,30.9646,212800.0
2007-11-01 10:50:00,43.46,43.57,43.45,43.56,66400.0,30.9646,31.0429,30.9574,31.0358,66400.0
2007-11-01 10:55:00,43.54,43.64,43.49,43.63,194800.0,31.0216,31.0928,30.9859,31.0857,194800.0
2007-11-01 11:00:00,43.66,43.67,43.54,43.54,69400.0,31.1071,31.1142,31.0216,31.0216,69400.0
2007-11-01 11:05:00,43.58,43.63,43.49,43.53,102400.0,31.0501,31.0857,30.9859,31.0144,102400.0
2007-11-01 11:10:00,43.53,43.67,43.49,43.6,183600.0,31.0144,31.1142,30.9859,31.0643,183600.0
2007-11-01 11:15:00,43.6,43.66,43.46,43.59,125600.0,31.0643,31.1071,30.9646,31.0572,125600.0
2007-11-01 11:20:00,43.59,43.63,43.58,43.6,52400.0,31.0572,31.0857,31.0501,31.0643,52400.0
2007-11-01 11:25:00,43.6,43.75,43.59,43.74,47800.0,31.0643,31.1712,31.0572,31.164,47800.0
2007-11-01 11:30:00,43.73,43.76,43.65,43.7,67400.0,31.1569,31.1783,31.0999,31.1356,67400.0
2007-11-01 11:35:00,43.7,43.79,43.65,43.7,90000.0,31.1356,31.1997,31.0999,31.1356,90000.0
2007-11-01 11:40:00,43.7,43.74,43.55,43.6,73200.0,31.1356,31.164,31.0287,31.0643,73200.0
2007-11-01 11:45:00,43.63,43.7,43.54,43.66,50600.0,31.0857,31.1356,31.0216,31.1071,50600.0
2007-11-01 11:50:00,43.66,43.68,43.6,43.65,85400.0,31.1071,31.1213,31.0643,31.0999,85400.0
2007-11-01 11:55:00,43.65,43.8,43.62,43.77,151000.0,31.0999,31.2068,31.0786,31.1854,151000.0
2007-11-01 12:00:00,43.8,43.88,43.74,43.88,91000.0,31.2068,31.2638,31.164,31.2638,91000.0
2007-11-01 12:05:00,43.91,44.15,43.88,44.13,66000.0,31.2852,31.4562,31.2638,31.4419,66000.0
2007-11-01 12:10:00,44.13,44.13,43.95,43.95,78000.0,31.4419,31.4419,31.3137,31.3137,78000.0
2007-11-01 12:15:00,43.96,44.11,43.96,44.09,79200.0,31.3208,31.4277,31.3208,31.4134,79200.0
2007-11-01 12:20:00,44.09,44.25,44.08,44.16,124200.0,31.4134,31.5274,31.4063,31.4633,124200.0
2007-11-01 12:25:00,44.16,44.17,44.08,44.09,63600.0,31.4633,31.4704,31.4063,31.4134,63600.0
2007-11-01 12:30:00,44.1,44.13,43.95,44.02,40600.0,31.4205,31.4419,31.3137,31.3635,40600.0
2007-11-01 12:35:00,44.01,44.1,43.93,44.1,45400.0,31.3564,31.4205,31.2994,31.4205,45400.0
2007-11-01 12:40:00,44.1,44.13,44.01,44.08,59000.0,31.4205,31.4419,31.3564,31.4063,59000.0
2007-11-01 12:45:00,44.07,44.13,44.02,44.04,72200.0,31.3992,31.4419,31.3635,31.3778,72200.0
2007-11-01 12:50:00,44.04,44.07,44.0,44.07,63800.0,31.3778,31.3992,31.3493,31.3992,63800.0
2007-11-01 12:55:00,44.07,44.18,44.06,44.12,47600.0,31.3992,31.4775,31.392,31.4348,47600.0
2007-11-01 13:00:00,44.13,44.17,44.06,44.16,40600.0,31.4419,31.4704,31.392,31.4633,40600.0
2007-11-01 13:05:00,44.11,44.19,44.11,44.14,48200.0,31.4277,31.4847,31.4277,31.449,48200.0
2007-11-01 13:10:00,44.15,44.17,44.02,44.04,51400.0,31.4562,31.4704,31.3635,31.3778,51400.0
2007-11-01 13:15:00,44.04,44.12,44.04,44.1,20600.0,31.3778,31.4348,31.3778,31.4205,20600.0
2007-11-01 13:20:00,44.09,44.16,44.0,44.03,87400.0,31.4134,31.4633,31.3493,31.3707,87400.0
2007-11-01 13:25:00,44.02,44.07,43.96,43.96,45600.0,31.3635,31.3992,31.3208,31.3208,45600.0
2007-11-01 13:30:00,43.96,44.01,43.87,43.88,56800.0,31.3208,31.3564,31.2567,31.2638,56800.0
2007-11-01 13:35:00,43.88,43.96,43.85,43.88,36600.0,31.2638,31.3208,31.2424,31.2638,36600.0
2007-11-01 13:40:00,43.89,43.92,43.69,43.74,84000.0,31.2709,31.2923,31.1284,31.164,84000.0
2007-11-01 13:45:00,43.74,43.81,43.72,43.81,91600.0,31.164,31.2139,31.1498,31.2139,91600.0
2007-11-01 13:50:00,43.79,43.79,43.73,43.78,127000.0,31.1997,31.1997,31.1569,31.1925,127000.0
2007-11-01 13:55:00,43.78,43.84,43.63,43.63,109400.0,31.1925,31.2353,31.0857,31.0857,109400.0
2007-11-01 14:00:00,43.64,43.73,43.63,43.66,77800.0,31.0928,31.1569,31.0857,31.1071,77800.0
2007-11-01 14:05:00,43.67,43.8,43.63,43.8,92000.0,31.1142,31.2068,31.0857,31.2068,92000.0
2007-11-01 14:10:00,43.8,43.85,43.69,43.82,65200.0,31.2068,31.2424,31.1284,31.221,65200.0
2007-11-01 14:15:00,43.84,43.85,43.69,43.8,44800.0,31.2353,31.2424,31.1284,31.2068,44800.0
2007-11-01 14:20:00,43.8,43.8,43.68,43.7,55000.0,31.2068,31.2068,31.1213,31.1356,55000.0
2007-11-01 14:25:00,43.69,43.79,43.66,43.7,49200.0,31.1284,31.1997,31.1071,31.1356,49200.0
2007-11-01 14:30:00,43.7,43.86,43.7,43.82,84400.0,31.1356,31.2495,31.1356,31.221,84400.0
2007-11-01 14:35:00,43.83,43.9,43.79,43.8,62600.0,31.2282,31.278,31.1997,31.2068,62600.0
2007-11-01 14:40:00,43.8,43.81,43.67,43.71,51400.0,31.2068,31.2139,31.1142,31.1427,51400.0
2007-11-01 14:45:00,43.71,43.87,43.7,43.85,48400.0,31.1427,31.2567,31.1356,31.2424,48400.0
2007-11-01 14:50:00,43.87,43.87,43.76,43.84,58000.0,31.2567,31.2567,31.1783,31.2353,58000.0
2007-11-01 14:55:00,43.85,43.85,43.76,43.8,56800.0,31.2424,31.2424,31.1783,31.2068,56800.0
2007-11-01 15:00:00,43.79,43.83,43.76,43.8,74400.0,31.1997,31.2282,31.1783,31.2068,74400.0
2007-11-01 15:05:00,43.81,43.86,43.77,43.77,38000.0,31.2139,31.2495,31.1854,31.1854,38000.0
2007-11-01 15:10:00,43.77,43.8,43.72,43.74,110000.0,31.1854,31.2068,31.1498,31.164,110000.0
2007-11-01 15:15:00,43.74,43.77,43.61,43.64,123800.0,31.164,31.1854,31.0714,31.0928,123800.0
2007-11-01 15:20:00,43.65,43.65,43.35,43.45,111600.0,31.0999,31.0999,30.8862,30.9574,111600.0
2007-11-01 15:25:00,43.45,43.52,43.38,43.39,74200.0,30.9574,31.0073,30.9076,30.9147,74200.0
2007-11-01 15:30:00,43.37,43.58,43.3,43.56,100800.0,30.9004,31.0501,30.8506,31.0358,100800.0
2007-11-01 15:35:00,43.56,43.68,43.5,43.57,131000.0,31.0358,31.1213,30.9931,31.0429,131000.0
2007-11-01 15:40:00,43.56,43.6,43.43,43.54,157800.0,31.0358,31.0643,30.9432,31.0216,157800.0
2007-11-01 15:45:00,43.54,43.54,43.35,43.46,91200.0,31.0216,31.0216,30.8862,30.9646,91200.0
2007-11-01 15:50:00,43.45,43.46,43.15,43.31,174400.0,30.9574,30.9646,30.7437,30.8577,174400.0
2007-11-01 15:55:00,43.31,43.4,43.28,43.33,196200.0,30.8577,30.9218,30.8363,30.8719,196200.0
2007-11-02 09:30:00,43.74,43.88,43.03,43.75,41400.0,31.164,31.2638,30.6582,31.1712,41400.0
2007-11-02 09:35:00,43.67,43.74,43.49,43.62,43800.0,31.1142,31.164,30.9859,31.0786,43800.0
2007-11-02 09:40:00,43.62,43.75,43.34,43.7,75200.0,31.0786,31.1712,30.8791,31.1356,75200.0
2007-11-02 09:45:00,43.74,43.75,43.49,43.57,29800.0,31.164,31.1712,30.9859,31.0429,29800.0
2007-11-02 09:50:00,43.52,43.6,43.22,43.24,113000.0,31.0073,31.0643,30.7936,30.8078,113000.0
2007-11-02 09:55:00,43.2,43.42,43.13,43.36,96400.0,30.7793,30.9361,30.7294,30.8933,96400.0
2007-11-02 10:00:00,43.36,43.55,43.33,43.44,111400.0,30.8933,31.0287,30.8719,30.9503,111400.0
2007-11-02 10:05:00,43.43,43.48,43.27,43.33,54600.0,30.9432,30.9788,30.8292,30.8719,54600.0
2007-11-02 10:10:00,43.33,43.46,43.16,43.23,89800.0,30.8719,30.9646,30.7508,30.8007,89800.0
2007-11-02 10:15:00,43.26,43.26,43.04,43.15,114400.0,30.8221,30.8221,30.6653,30.7437,114400.0
2007-11-02 10:20:00,43.16,43.4,43.15,43.32,51400.0,30.7508,30.9218,30.7437,30.8648,51400.0
2007-11-02 10:25:00,43.34,43.56,43.31,43.55,72800.0,30.8791,31.0358,30.8577,31.0287,72800.0
2007-11-02 10:30:00,43.54,43.66,43.53,43.63,109000.0,31.0216,31.1071,31.0144,31.0857,109000.0
2007-11-02 10:35:00,43.63,43.65,43.37,43.44,123200.0,31.0857,31.0999,30.9004,30.9503,123200.0
2007-11-02 10:40:00,43.44,43.58,43.43,43.55,89400.0,30.9503,31.0501,30.9432,31.0287,89400.0
2007-11-02 10:45:00,43.55,43.61,43.45,43.49,68400.0,31.0287,31.0714,30.9574,30.9859,68400.0
2007-11-02 10:50:00,43.49,43.62,43.44,43.62,145000.0,30.9859,31.0786,30.9503,31.0786,145000.0
2007-11-02 10:55:00,43.62,43.65,43.48,43.58,135400.0,31.0786,31.0999,30.9788,31.0501,135400.0
2007-11-02 11:00:00,43.58,43.6,43.48,43.59,41600.0,31.0501,31.0643,30.9788,31.0572,41600.0
2007-11-02 11:05:00,43.6,43.64,43.51,43.51,30000.0,31.0643,31.0928,31.0002,31.0002,30000.0
2007-11-02 11:10:00,43.52,43.6,43.47,43.6,29200.0,31.0073,31.0643,30.9717,31.0643,29200.0
2007-11-02 11:15:00,43.58,43.61,43.44,43.49,17000.0,31.0501,31.0714,30.9503,30.9859,17000.0
2007-11-02 11:20:00,43.47,43.6,43.38,43.58,104600.0,30.9717,31.0643,30.9076,31.0501,104600.0
2007-11-02 11:25:00,43.58,43.58,43.47,43.49,100000.0,31.0501,31.0501,30.9717,30.9859,100000.0
2007-11-02 11:30:00,43.47,43.57,43.38,43.5,65600.0,30.9717,31.0429,30.9076,30.9931,65600.0
2007-11-02 11:35:00,43.48,43.54,43.35,43.42,57800.0,30.9788,31.0216,30.8862,30.9361,57800.0
2007-11-02 11:40:00,43.4,43.48,43.29,43.46,21000.0,30.9218,30.9788,30.8434,30.9646,21000.0
2007-11-02 11:45:00,43.49,43.59,43.48,43.57,26000.0,30.9859,31.0572,30.9788,31.0429,26000.0
2007-11-02 11:50:00,43.58,43.58,43.44,43.49,72000.0,31.0501,31.0501,30.9503,30.9859,72000.0
2007-11-02 11:55:00,43.5,43.52,43.41,43.42,70200.0,30.9931,31.0073,30.9289,30.9361,70200.0
2007-11-02 12:00:00,43.42,43.51,43.42,43.44,67200.0,30.9361,31.0002,30.9361,30.9503,67200.0
2007-11-02 12:05:00,43.43,43.51,43.41,43.47,47200.0,30.9432,31.0002,30.9289,30.9717,47200.0
2007-11-02 12:10:00,43.46,43.58,43.44,43.54,72800.0,30.9646,31.0501,30.9503,31.0216,72800.0
2007-11-02 12:15:00,43.54,43.59,43.47,43.55,39400.0,31.0216,31.0572,30.9717,31.0287,39400.0
2007-11-02 12:20:00,43.54,43.6,43.44,43.57,41000.0,31.0216,31.0643,30.9503,31.0429,41000.0
2007-11-02 12:25:00,43.57,43.63,43.48,43.62,27800.0,31.0429,31.0857,30.9788,31.0786,27800.0
2007-11-02 12:30:00,43.62,43.67,43.5,43.56,36600.0,31.0786,31.1142,30.9931,31.0358,36600.0
2007-11-02 12:35:00,43.55,43.63,43.47,43.61,40800.0,31.0287,31.0857,30.9717,31.0714,40800.0
2007-11-02 12:40:00,43.61,43.69,43.57,43.66,59000.0,31.0714,31.1284,31.0429,31.1071,59000.0
2007-11-02 12:45:00,43.63,43.65,43.49,43.52,63000.0,31.0857,31.0999,30.9859,31.0073,63000.0
2007-11-02 12:50:00,43.54,43.63,43.52,43.6,28000.0,31.0216,31.0857,31.0073,31.0643,28000.0
2007-11-02 12:55:00,43.62,43.69,43.59,43.65,65000.0,31.0786,31.1284,31.0572,31.0999,65000.0
2007-11-02 13:00:00,43.66,43.81,43.64,43.74,72000.0,31.1071,31.2139,31.0928,31.164,72000.0
2007-11-02 13:05:00,43.71,43.76,43.63,43.64,36000.0,31.1427,31.1783,31.0857,31.0928,36000.0
2007-11-02 13:10:00,43.65,43.73,43.6,43.7,47000.0,31.0999,31.1569,31.0643,31.1356,47000.0
2007-11-02 13:15:00,43.71,43.75,43.62,43.73,20200.0,31.1427,31.1712,31.0786,31.1569,20200.0
2007-11-02 13:20:00,43.73,43.73,43.52,43.52,75800.0,31.1569,31.1569,31.0073,31.0073,75800.0
2007-11-02 13:25:00,43.54,43.6,43.46,43.58,67400.0,31.0216,31.0643,30.9646,31.0501,67400.0
2007-11-02 13:30:00,43.56,43.65,43.52,43.55,59200.0,31.0358,31.0999,31.0073,31.0287,59200.0
2007-11-02 13:35:00,43.53,43.6,43.51,43.57,70400.0,31.0144,31.0643,31.0002,31.0429,70400.0
2007-11-02 13:40:00,43.57,43.57,43.41,43.49,43600.0,31.0429,31.0429,30.9289,30.9859,43600.0
2007-11-02 13:45:00,43.51,43.56,43.46,43.54,71000.0,31.0002,31.0358,30.9646,31.0216,71000.0
2007-11-02 13:50:00,43.55,43.6,43.47,43.57,74200.0,31.0287,31.0643,30.9717,31.0429,74200.0
2007-11-02 13:55:00,43.57,43.63,43.49,43.52,89800.0,31.0429,31.0857,30.9859,31.0073,89800.0
2007-11-02 14:00:00,43.57,43.6,43.49,43.54,25000.0,31.0429,31.0643,30.9859,31.0216,25000.0
2007-11-02 14:05:00,43.51,43.57,43.47,43.49,29000.0,31.0002,31.0429,30.9717,30.9859,29000.0
2007-11-02 14:10:00,43.49,43.54,43.46,43.52,47200.0,30.9859,31.0216,30.9646,31.0073,47200.0
2007-11-02 14:15:00,43.52,43.52,43.43,43.43,39400.0,31.0073,31.0073,30.9432,30.9432,39400.0
2007-11-02 14:20:00,43.44,43.55,43.43,43.49,38600.0,30.9503,31.0287,30.9432,30.9859,38600.0
2007-11-02 14:25:00,43.49,43.67,43.49,43.63,48400.0,30.9859,31.1142,30.9859,31.0857,48400.0
2007-11-02 14:30:00,43.6,43.66,43.6,43.61,28200.0,31.0643,31.1071,31.0643,31.0714,28200.0
2007-11-02 14:35:00,43.62,43.65,43.49,43.51,44000.0,31.0786,31.0999,30.9859,31.0002,44000.0
2007-11-02 14:40:00,43.51,43.57,43.49,43.56,34600.0,31.0002,31.0429,30.9859,31.0358,34600.0
2007-11-02 14:45:00,43.54,43.54,43.45,43.52,27000.0,31.0216,31.0216,30.9574,31.0073,27000.0
2007-11-02 14:50:00,43.52,43.59,43.42,43.43,38200.0,31.0073,31.0572,30.9361,30.9432,38200.0
2007-11-02 14:55:00,43.43,43.48,43.34,43.35,39600.0,30.9432,30.9788,30.8791,30.8862,39600.0
2007-11-02 15:00:00,43.38,43.51,43.38,43.45,52600.0,30.9076,31.0002,30.9076,30.9574,52600.0
2007-11-02 15:05:00,43.43,43.52,43.43,43.49,47800.0,30.9432,31.0073,30.9432,30.9859,47800.0
2007-11-02 15:10:00,43.48,43.51,43.34,43.38,51400.0,30.9788,31.0002,30.8791,30.9076,51400.0
2007-11-02 15:15:00,43.39,43.46,43.25,43.38,67600.0,30.9147,30.9646,30.8149,30.9076,67600.0
2007-11-02 15:20:00,43.38,43.55,43.38,43.53,31400.0,30.9076,31.0287,30.9076,31.0144,31400.0
2007-11-02 15:25:00,43.54,43.61,43.48,43.48,42600.0,31.0216,31.0714,30.9788,30.9788,42600.0
2007-11-02 15:30:00,43.49,43.58,43.45,43.53,67000.0,30.9859,31.0501,30.9574,31.0144,67000.0
2007-11-02 15:35:00,43.52,43.6,43.48,43.49,84400.0,31.0073,31.0643,30.9788,30.9859,84400.0
2007-11-02 15:40:00,43.49,43.77,43.49,43.75,78600.0,30.9859,31.1854,30.9859,31.1712,78600.0
2007-11-02 15:45:00,43.75,43.82,43.71,43.76,79000.0,31.1712,31.221,31.1427,31.1783,79000.0
2007-11-02 15:50:00,43.75,43.85,43.71,43.74,89800.0,31.1712,31.2424,31.1427,31.164,89800.0
2007-11-02 15:55:00,43.74,43.77,43.69,43.77,102400.0,31.164,31.1854,31.1284,31.1854,102400.0
2007-11-05 09:30:00,43.38,43.38,41.9,42.96,104000.0,30.9076,30.9076,29.8531,30.6083,104000.0
2007-11-05 09:35:00,43.0,43.22,42.97,43.15,98000.0,30.6368,30.7936,30.6154,30.7437,98000.0
2007-11-05 09:40:00,43.15,43.52,43.1,43.45,58800.0,30.7437,31.0073,30.7081,30.9574,58800.0
2007-11-05 09:45:00,43.47,43.57,43.35,43.52,73200.0,30.9717,31.0429,30.8862,31.0073,73200.0
2007-11-05 09:50:00,43.51,43.51,43.3,43.44,117000.0,31.0002,31.0002,30.8506,30.9503,117000.0
2007-11-05 09:55:00,43.43,43.6,43.38,43.52,46600.0,30.9432,31.0643,30.9076,31.0073,46600.0
2007-11-05 10:00:00,43.53,43.76,43.48,43.63,65800.0,31.0144,31.1783,30.9788,31.0857,65800.0
2007-11-05 10:05:00,43.6,43.6,43.4,43.43,32400.0,31.0643,31.0643,30.9218,30.9432,32400.0
2007-11-05 10:10:00,43.47,43.49,43.32,43.45,73600.0,30.9717,30.9859,30.8648,30.9574,73600.0
2007-11-05 10:15:00,43.44,43.51,43.35,43.46,55200.0,30.9503,31.0002,30.8862,30.9646,55200.0
2007-11-05 10:20:00,43.47,43.53,43.43,43.43,37800.0,30.9717,31.0144,30.9432,30.9432,37800.0
2007-11-05 10:25:00,43.43,43.52,43.43,43.48,31400.0,30.9432,31.0073,30.9432,30.9788,31400.0
2007-11-05 10:30:00,43.49,43.58,43.44,43.51,45400.0,30.9859,31.0501,30.9503,31.0002,45400.0
2007-11-05 10:35:00,43.51,43.6,43.45,43.47,80200.0,31.0002,31.0643,30.9574,30.9717,80200.0
2007-11-05 10:40:00,43.48,43.56,43.41,43.51,78800.0,30.9788,31.0358,30.9289,31.0002,78800.0
2007-11-05 10:45:00,43.51,43.51,43.38,43.42,59600.0,31.0002,31.0002,30.9076,30.9361,59600.0
2007-11-05 10:50:00,43.43,43.45,43.4,43.44,15200.0,30.9432,30.9574,30.9218,30.9503,15200.0
2007-11-05 10:55:00,43.45,43.5,43.42,43.46,30600.0,30.9574,30.9931,30.9361,30.9646,30600.0
2007-11-05 11:00:00,43.45,43.52,43.43,43.47,28400.0,30.9574,31.0073,30.9432,30.9717,28400.0
2007-11-05 11:05:00,43.46,43.51,43.4,43.48,35400.0,30.9646,31.0002,30.9218,30.9788,35400.0
2007-11-05 11:10:00,43.47,43.48,43.39,43.41,20000.0,30.9717,30.9788,30.9147,30.9289,20000.0
2007-11-05 11:15:00,43.42,43.45,43.37,43.41,26800.0,30.9361,30.9574,30.9004,30.9289,26800.0
2007-11-05 11:20:00,43.41,43.42,43.34,43.34,52200.0,30.9289,30.9361,30.8791,30.8791,52200.0
2007-11-05 11:25:00,43.35,43.44,43.34,43.42,15200.0,30.8862,30.9503,30.8791,30.9361,15200.0
2007-11-05 11:30:00,43.41,43.47,43.38,43.45,34600.0,30.9289,30.9717,30.9076,30.9574,34600.0
2007-11-05 11:35:00,43.46,43.46,43.4,43.42,31600.0,30.9646,30.9646,30.9218,30.9361,31600.0
2007-11-05 11:40:00,43.41,43.52,43.41,43.44,45200.0,30.9289,31.0073,30.9289,30.9503,45200.0
2007-11-05 11:45:00,43.44,43.65,43.44,43.65,55600.0,30.9503,31.0999,30.9503,31.0999,55600.0
2007-11-05 11:50:00,43.64,43.68,43.53,43.54,31400.0,31.0928,31.1213,31.0144,31.0216,31400.0
2007-11-05 11:55:00,43.54,43.54,43.46,43.51,56400.0,31.0216,31.0216,30.9646,31.0002,56400.0
2007-11-05 12:00:00,43.52,43.59,43.45,43.49,78800.0,31.0073,31.0572,30.9574,30.9859,78800.0
2007-11-05 12:05:00,43.5,43.52,43.35,43.41,35800.0,30.9931,31.0073,30.8862,30.9289,35800.0
2007-11-05 12:10:00,43.41,43.43,43.29,43.38,51000.0,30.9289,30.9432,30.8434,30.9076,51000.0
2007-11-05 12:15:00,43.39,43.49,43.39,43.49,40000.0,30.9147,30.9859,30.9147,30.9859,40000.0
2007-11-05 12:20:00,43.48,43.49,43.43,43.48,79400.0,30.9788,30.9859,30.9432,30.9788,79400.0
2007-11-05 12:25:00,43.48,43.49,43.35,43.43,74800.0,30.9788,30.9859,30.8862,30.9432,74800.0
2007-11-05 12:30:00,43.45,43.47,43.38,43.44,56600.0,30.9574,30.9717,30.9076,30.9503,56600.0
2007-11-05 12:35:00,43.44,43.49,43.33,43.44,53600.0,30.9503,30.9859,30.8719,30.9503,53600.0
2007-11-05 12:40:00,43.44,43.48,43.43,43.45,26600.0,30.9503,30.9788,30.9432,30.9574,26600.0
2007-11-05 12:45:00,43.46,43.51,43.44,43.49,43800.0,30.9646,31.0002,30.9503,30.9859,43800.0
2007-11-05 12:50:00,43.49,43.49,43.41,43.46,25800.0,30.9859,30.9859,30.9289,30.9646,25800.0
2007-11-05 12:55:00,43.46,43.49,43.41,43.49,18400.0,30.9646,30.9859,30.9289,30.9859,18400.0
2007-11-05 13:00:00,43.48,43.57,43.45,43.45,52800.0,30.9788,31.0429,30.9574,30.9574,52800.0
2007-11-05 13:05:00,43.45,43.57,43.43,43.43,28800.0,30.9574,31.0429,30.9432,30.9432,28800.0
2007-11-05 13:10:00,43.43,43.45,43.38,43.38,37200.0,30.9432,30.9574,30.9076,30.9076,37200.0
2007-11-05 13:15:00,43.38,43.38,43.21,43.22,32000.0,30.9076,30.9076,30.7864,30.7936,32000.0
2007-11-05 13:20:00,43.21,43.27,43.12,43.27,50200.0,30.7864,30.8292,30.7223,30.8292,50200.0
2007-11-05 13:25:00,43.25,43.34,43.25,43.27,33600.0,30.8149,30.8791,30.8149,30.8292,33600.0
2007-11-05 13:30:00,43.3,43.37,43.25,43.35,42400.0,30.8506,30.9004,30.8149,30.8862,42400.0
2007-11-05 13:35:00,43.35,43.38,43.26,43.34,30400.0,30.8862,30.9076,30.8221,30.8791,30400.0
2007-11-05 13:40:00,43.32,43.32,43.24,43.27,12600.0,30.8648,30.8648,30.8078,30.8292,12600.0
2007-11-05 13:45:00,43.26,43.28,43.13,43.14,47200.0,30.8221,30.8363,30.7294,30.7366,47200.0
2007-11-05 13:50:00,43.13,43.19,43.07,43.07,28600.0,30.7294,30.7722,30.6867,30.6867,28600.0
2007-11-05 13:55:00,43.08,43.18,43.04,43.08,27200.0,30.6938,30.7651,30.6653,30.6938,27200.0
2007-11-05 14:00:00,43.1,43.21,43.08,43.2,61200.0,30.7081,30.7864,30.6938,30.7793,61200.0
2007-11-05 14:05:00,43.2,43.25,43.07,43.1,47600.0,30.7793,30.8149,30.6867,30.7081,47600.0
2007-11-05 14:10:00,43.1,43.26,43.1,43.2,44800.0,30.7081,30.8221,30.7081,30.7793,44800.0
2007-11-05 14:15:00,43.2,43.23,43.15,43.17,25000.0,30.7793,30.8007,30.7437,30.7579,25000.0
2007-11-05 14:20:00,43.17,43.25,43.16,43.17,22000.0,30.7579,30.8149,30.7508,30.7579,22000.0
2007-11-05 14:25:00,43.17,43.19,43.04,43.16,35200.0,30.7579,30.7722,30.6653,30.7508,35200.0
2007-11-05 14:30:00,43.15,43.17,43.02,43.07,25000.0,30.7437,30.7579,30.6511,30.6867,25000.0
2007-11-05 14:35:00,43.07,43.33,43.07,43.32,28400.0,30.6867,30.8719,30.6867,30.8648,28400.0
2007-11-05 14:40:00,43.3,43.31,43.2,43.31,33000.0,30.8506,30.8577,30.7793,30.8577,33000.0
2007-11-05 14:45:00,43.31,43.43,43.28,43.41,33800.0,30.8577,30.9432,30.8363,30.9289,33800.0
2007-11-05 14:50:00,43.38,43.43,43.36,43.4,36800.0,30.9076,30.9432,30.8933,30.9218,36800.0
2007-11-05 14:55:00,43.4,43.4,43.25,43.26,22000.0,30.9218,30.9218,30.8149,30.8221,22000.0
2007-11-05 15:00:00,43.25,43.42,43.25,43.41,27000.0,30.8149,30.9361,30.8149,30.9289,27000.0
2007-11-05 15:05:00,43.4,43.67,43.4,43.56,60400.0,30.9218,31.1142,30.9218,31.0358,60400.0
2007-11-05 15:10:00,43.56,43.57,43.35,43.37,45200.0,31.0358,31.0429,30.8862,30.9004,45200.0
2007-11-05 15:15:00,43.38,43.5,43.37,43.45,26400.0,30.9076,30.9931,30.9004,30.9574,26400.0
2007-11-05 15:20:00,43.45,43.72,43.45,43.7,48400.0,30.9574,31.1498,30.9574,31.1356,48400.0
2007-11-05 15:25:00,43.67,43.69,43.55,43.63,58200.0,31.1142,31.1284,31.0287,31.0857,58200.0
2007-11-05 15:30:00,43.63,43.71,43.6,43.63,34200.0,31.0857,31.1427,31.0643,31.0857,34200.0
2007-11-05 15:35:00,43.65,43.73,43.59,43.63,69800.0,31.0999,31.1569,31.0572,31.0857,69800.0
2007-11-05 15:40:00,43.64,43.65,43.5,43.52,57000.0,31.0928,31.0999,30.9931,31.0073,57000.0
2007-11-05 15:45:00,43.52,43.62,43.52,43.57,57200.0,31.0073,31.0786,31.0073,31.0429,57200.0
2007-11-05 15:50:00,43.55,43.63,43.54,43.63,48200.0,31.0287,31.0857,31.0216,31.0857,48200.0
2007-11-05 15:55:00,43.63,43.63,43.52,43.52,101000.0,31.0857,31.0857,31.0073,31.0073,101000.0
2007-11-06 09:30:00,44.2,45.37,43.8,44.06,66800.0,31.4918,32.3254,31.2068,31.392,66800.0
2007-11-06 09:35:00,44.05,44.2,43.96,44.01,60600.0,31.3849,31.4918,31.3208,31.3564,60600.0
2007-11-06 09:40:00,44.01,44.2,43.9,43.92,41200.0,31.3564,31.4918,31.278,31.2923,41200.0
2007-11-06 09:45:00,43.92,43.99,43.88,43.96,25000.0,31.2923,31.3422,31.2638,31.3208,25000.0
2007-11-06 09:50:00,43.96,43.97,43.88,43.95,41200.0,31.3208,31.3279,31.2638,31.3137,41200.0
2007-11-06 09:55:00,43.96,44.06,43.96,44.06,59800.0,31.3208,31.392,31.3208,31.392,59800.0
2007-11-06 10:00:00,44.06,44.16,44.01,44.08,77000.0,31.392,31.4633,31.3564,31.4063,77000.0
2007-11-06 10:05:00,44.08,44.12,44.02,44.08,85200.0,31.4063,31.4348,31.3635,31.4063,85200.0
2007-11-06 10:10:00,44.07,44.11,44.07,44.08,41000.0,31.3992,31.4277,31.3992,31.4063,41000.0
2007-11-06 10:15:00,44.09,44.1,43.99,44.03,83800.0,31.4134,31.4205,31.3422,31.3707,83800.0
2007-11-06 10:20:00,44.02,44.05,43.95,43.99,137200.0,31.3635,31.3849,31.3137,31.3422,137200.0
2007-11-06 10:25:00,43.96,44.01,43.95,43.99,41400.0,31.3208,31.3564,31.3137,31.3422,41400.0
2007-11-06 10:30:00,43.99,44.08,43.99,44.04,56000.0,31.3422,31.4063,31.3422,31.3778,56000.0
2007-11-06 10:35:00,44.04,44.1,44.01,44.09,34400.0,31.3778,31.4205,31.3564,31.4134,34400.0
2007-11-06 10:40:00,44.1,44.16,44.04,44.09,46000.0,31.4205,31.4633,31.3778,31.4134,46000.0
2007-11-06 10:45:00,44.1,44.12,44.03,44.08,50000.0,31.4205,31.4348,31.3707,31.4063,50000.0
2007-11-06 10:50:00,44.05,44.09,44.0,44.0,63000.0,31.3849,31.4134,31.3493,31.3493,63000.0
2007-11-06 10:55:00,44.0,44.12,43.99,44.07,59600.0,31.3493,31.4348,31.3422,31.3992,59600.0
2007-11-06 11:00:00,44.06,44.07,44.0,44.06,34200.0,31.392,31.3992,31.3493,31.392,34200.0
2007-11-06 11:05:00,44.02,44.25,44.02,44.25,34600.0,31.3635,31.5274,31.3635,31.5274,34600.0
2007-11-06 11:10:00,44.25,44.27,44.08,44.1,45600.0,31.5274,31.5417,31.4063,31.4205,45600.0
2007-11-06 11:15:00,44.1,44.12,44.05,44.1,40400.0,31.4205,31.4348,31.3849,31.4205,40400.0
2007-11-06 11:20:00,44.11,44.17,44.1,44.16,31600.0,31.4277,31.4704,31.4205,31.4633,31600.0
2007-11-06 11:25:00,44.16,44.21,44.09,44.21,40400.0,31.4633,31.4989,31.4134,31.4989,40400.0
2007-11-06 11:30:00,44.2,44.29,44.17,44.29,41400.0,31.4918,31.5559,31.4704,31.5559,41400.0
2007-11-06 11:35:00,44.28,44.3,44.12,44.18,73400.0,31.5488,31.563,31.4348,31.4775,73400.0
2007-11-06 11:40:00,44.18,44.18,44.1,44.17,39600.0,31.4775,31.4775,31.4205,31.4704,39600.0
2007-11-06 11:45:00,44.17,44.23,44.1,44.12,85200.0,31.4704,31.5132,31.4205,31.4348,85200.0
2007-11-06 11:50:00,44.12,44.15,44.06,44.09,71400.0,31.4348,31.4562,31.392,31.4134,71400.0
2007-11-06 11:55:00,44.09,44.15,44.09,44.13,54600.0,31.4134,31.4562,31.4134,31.4419,54600.0
2007-11-06 12:00:00,44.12,44.18,44.12,44.13,50400.0,31.4348,31.4775,31.4348,31.4419,50400.0
2007-11-06 12:05:00,44.15,44.18,44.1,44.15,33600.0,31.4562,31.4775,31.4205,31.4562,33600.0
2007-11-06 12:10:00,44.14,44.2,44.13,44.2,24000.0,31.449,31.4918,31.4419,31.4918,24000.0
2007-11-06 12:15:00,44.2,44.24,44.17,44.24,35600.0,31.4918,31.5203,31.4704,31.5203,35600.0
2007-11-06 12:20:00,44.24,44.33,44.23,44.29,37800.0,31.5203,31.5844,31.5132,31.5559,37800.0
2007-11-06 12:25:00,44.29,44.39,44.27,44.36,47600.0,31.5559,31.6272,31.5417,31.6058,47600.0
2007-11-06 12:30:00,44.37,44.41,44.24,44.25,43800.0,31.6129,31.6414,31.5203,31.5274,43800.0
2007-11-06 12:35:00,44.27,44.29,44.22,44.29,37000.0,31.5417,31.5559,31.506,31.5559,37000.0
2007-11-06 12:40:00,44.27,44.27,44.2,44.21,30400.0,31.5417,31.5417,31.4918,31.4989,30400.0
2007-11-06 12:45:00,44.2,44.23,44.19,44.21,38200.0,31.4918,31.5132,31.4847,31.4989,38200.0
2007-11-06 12:50:00,44.2,44.24,44.2,44.21,32400.0,31.4918,31.5203,31.4918,31.4989,32400.0
2007-11-06 12:55:00,44.21,44.24,44.18,44.21,50400.0,31.4989,31.5203,31.4775,31.4989,50400.0
2007-11-06 13:00:00,44.21,44.23,44.2,44.21,65200.0,31.4989,31.5132,31.4918,31.4989,65200.0
2007-11-06 13:05:00,44.22,44.24,44.2,44.24,75200.0,31.506,31.5203,31.4918,31.5203,75200.0
2007-11-06 13:10:00,44.23,44.34,44.23,44.34,41400.0,31.5132,31.5915,31.5132,31.5915,41400.0
2007-11-06 13:15:00,44.34,44.41,44.34,44.37,22600.0,31.5915,31.6414,31.5915,31.6129,22600.0
2007-11-06 13:20:00,44.35,44.35,44.29,44.33,18800.0,31.5987,31.5987,31.5559,31.5844,18800.0
2007-11-06 13:25:00,44.32,44.35,44.25,44.26,23800.0,31.5773,31.5987,31.5274,31.5345,23800.0
2007-11-06 13:30:00,44.26,44.28,44.22,44.27,21800.0,31.5345,31.5488,31.506,31.5417,21800.0
2007-11-06 13:35:00,44.27,44.3,44.25,44.27,32800.0,31.5417,31.563,31.5274,31.5417,32800.0
2007-11-06 13:40:00,44.27,44.31,44.25,44.28,42800.0,31.5417,31.5702,31.5274,31.5488,42800.0
2007-11-06 13:45:00,44.27,44.33,44.27,44.31,27000.0,31.5417,31.5844,31.5417,31.5702,27000.0
2007-11-06 13:50:00,44.31,44.35,44.27,44.33,34200.0,31.5702,31.5987,31.5417,31.5844,34200.0
2007-11-06 13:55:00,44.33,44.37,44.26,44.28,114600.0,31.5844,31.6129,31.5345,31.5488,114600.0
2007-11-06 14:00:00,44.27,44.32,44.27,44.31,33800.0,31.5417,31.5773,31.5417,31.5702,33800.0
2007-11-06 14:05:00,44.29,44.34,44.27,44.28,47400.0,31.5559,31.5915,31.5417,31.5488,47400.0
2007-11-06 14:10:00,44.27,44.36,44.26,44.36,55200.0,31.5417,31.6058,31.5345,31.6058,55200.0
2007-11-06 14:15:00,44.36,44.39,44.32,44.34,38800.0,31.6058,31.6272,31.5773,31.5915,38800.0
2007-11-06 14:20:00,44.34,44.37,44.27,44.32,37000.0,31.5915,31.6129,31.5417,31.5773,37000.0
2007-11-06 14:25:00,44.3,44.32,44.23,44.25,34200.0,31.563,31.5773,31.5132,31.5274,34200.0
2007-11-06 14:30:00,44.24,44.3,44.22,44.26,53000.0,31.5203,31.563,31.506,31.5345,53000.0
2007-11-06 14:35:00,44.26,44.32,44.24,44.32,45400.0,31.5345,31.5773,31.5203,31.5773,45400.0
2007-11-06 14:40:00,44.3,44.37,44.28,44.35,25800.0,31.563,31.6129,31.5488,31.5987,25800.0
2007-11-06 14:45:00,44.35,44.37,44.27,44.27,36800.0,31.5987,31.6129,31.5417,31.5417,36800.0
2007-11-06 14:50:00,44.27,44.32,44.26,44.29,48400.0,31.5417,31.5773,31.5345,31.5559,48400.0
2007-11-06 14:55:00,44.3,44.35,44.29,44.3,31600.0,31.563,31.5987,31.5559,31.563,31600.0
2007-11-06 15:00:00,44.28,44.33,44.25,44.25,45200.0,31.5488,31.5844,31.5274,31.5274,45200.0
2007-11-06 15:05:00,44.24,44.26,44.18,44.2,119000.0,31.5203,31.5345,31.4775,31.4918,119000.0
2007-11-06 15:10:00,44.2,44.24,44.17,44.18,99000.0,31.4918,31.5203,31.4704,31.4775,99000.0
2007-11-06 15:15:00,44.17,44.29,44.17,44.25,108400.0,31.4704,31.5559,31.4704,31.5274,108400.0
2007-11-06 15:20:00,44.25,44.31,44.24,44.27,114200.0,31.5274,31.5702,31.5203,31.5417,114200.0
2007-11-06 15:25:00,44.27,44.35,44.26,44.27,111600.0,31.5417,31.5987,31.5345,31.5417,111600.0
2007-11-06 15:30:00,44.27,44.32,44.26,44.28,85800.0,31.5417,31.5773,31.5345,31.5488,85800.0
2007-11-06 15:35:00,44.28,44.37,44.27,44.35,94800.0,31.5488,31.6129,31.5417,31.5987,94800.0
2007-11-06 15:40:00,44.35,44.38,44.3,44.32,146200.0,31.5987,31.62,31.563,31.5773,146200.0
2007-11-06 15:45:00,44.33,44.39,44.29,44.36,179400.0,31.5844,31.6272,31.5559,31.6058,179400.0
2007-11-06 15:50:00,44.36,44.38,44.09,44.27,246600.0,31.6058,31.62,31.4134,31.5417,246600.0
2007-11-06 15:55:00,44.28,44.35,44.12,44.26,485200.0,31.5488,31.5987,31.4348,31.5345,485200.0
2007-11-07 09:30:00,44.05,44.39,43.49,44.24,49400.0,31.3849,31.6272,30.9859,31.5203,49400.0
2007-11-07 09:35:00,44.27,44.46,44.2,44.34,54000.0,31.5417,31.677,31.4918,31.5915,54000.0
2007-11-07 09:40:00,44.36,44.37,44.19,44.32,82800.0,31.6058,31.6129,31.4847,31.5773,82800.0
2007-11-07 09:45:00,44.32,44.41,44.3,44.37,68000.0,31.5773,31.6414,31.563,31.6129,68000.0
2007-11-07 09:50:00,44.39,44.41,44.18,44.23,56800.0,31.6272,31.6414,31.4775,31.5132,56800.0
2007-11-07 09:55:00,44.24,44.29,44.19,44.26,32800.0,31.5203,31.5559,31.4847,31.5345,32800.0
2007-11-07 10:00:00,44.27,44.38,44.21,44.34,52200.0,31.5417,31.62,31.4989,31.5915,52200.0
2007-11-07 10:05:00,44.35,44.42,44.3,44.33,87800.0,31.5987,31.6485,31.563,31.5844,87800.0
2007-11-07 10:10:00,44.34,44.47,44.33,44.45,43200.0,31.5915,31.6842,31.5844,31.6699,43200.0
2007-11-07 10:15:00,44.47,44.48,44.35,44.42,31000.0,31.6842,31.6913,31.5987,31.6485,31000.0
2007-11-07 10:20:00,44.41,44.43,44.39,44.42,9800.0,31.6414,31.6557,31.6272,31.6485,9800.0
2007-11-07 10:25:00,44.43,44.48,44.32,44.42,41400.0,31.6557,31.6913,31.5773,31.6485,41400.0
2007-11-07 10:30:00,44.39,44.55,44.24,44.28,198200.0,31.6272,31.7412,31.5203,31.5488,198200.0
2007-11-07 10:35:00,44.27,44.27,44.1,44.16,59600.0,31.5417,31.5417,31.4205,31.4633,59600.0
2007-11-07 10:40:00,44.21,44.32,44.1,44.31,36200.0,31.4989,31.5773,31.4205,31.5702,36200.0
2007-11-07 10:45:00,44.31,44.31,44.13,44.22,56800.0,31.5702,31.5702,31.4419,31.506,56800.0
2007-11-07 10:50:00,44.21,44.25,44.14,44.15,102000.0,31.4989,31.5274,31.449,31.4562,102000.0
2007-11-07 10:55:00,44.17,44.18,43.88,43.9,97800.0,31.4704,31.4775,31.2638,31.278,97800.0
2007-11-07 11:00:00,43.88,44.05,43.88,43.99,54800.0,31.2638,31.3849,31.2638,31.3422,54800.0
2007-11-07 11:05:00,43.99,44.04,43.96,44.02,89200.0,31.3422,31.3778,31.3208,31.3635,89200.0
2007-11-07 11:10:00,44.05,44.08,43.96,44.01,87000.0,31.3849,31.4063,31.3208,31.3564,87000.0
2007-11-07 11:15:00,43.99,44.02,43.93,43.96,38600.0,31.3422,31.3635,31.2994,31.3208,38600.0
2007-11-07 11:20:00,43.96,43.98,43.9,43.96,69600.0,31.3208,31.335,31.278,31.3208,69600.0
2007-11-07 11:25:00,43.95,44.07,43.93,44.07,61600.0,31.3137,31.3992,31.2994,31.3992,61600.0
2007-11-07 11:30:00,44.06,44.06,43.97,44.02,27400.0,31.392,31.392,31.3279,31.3635,27400.0
2007-11-07 11:35:00,44.02,44.08,43.98,44.04,26600.0,31.3635,31.4063,31.335,31.3778,26600.0
2007-11-07 11:40:00,44.05,44.09,44.03,44.05,20600.0,31.3849,31.4134,31.3707,31.3849,20600.0
2007-11-07 11:45:00,44.04,44.06,43.99,44.02,44600.0,31.3778,31.392,31.3422,31.3635,44600.0
2007-11-07 11:50:00,44.0,44.08,44.0,44.06,17000.0,31.3493,31.4063,31.3493,31.392,17000.0
2007-11-07 11:55:00,44.06,44.18,44.03,44.15,29800.0,31.392,31.4775,31.3707,31.4562,29800.0
2007-11-07 12:00:00,44.15,44.15,43.9,43.9,71800.0,31.4562,31.4562,31.278,31.278,71800.0
2007-11-07 12:05:00,43.91,44.02,43.85,44.01,75600.0,31.2852,31.3635,31.2424,31.3564,75600.0
2007-11-07 12:10:00,43.99,44.0,43.89,43.93,30600.0,31.3422,31.3493,31.2709,31.2994,30600.0
2007-11-07 12:15:00,43.93,43.99,43.91,43.92,36200.0,31.2994,31.3422,31.2852,31.2923,36200.0
2007-11-07 12:20:00,43.92,44.02,43.88,43.96,48400.0,31.2923,31.3635,31.2638,31.3208,48400.0
2007-11-07 12:25:00,43.97,44.09,43.96,43.97,41000.0,31.3279,31.4134,31.3208,31.3279,41000.0
2007-11-07 12:30:00,43.97,43.98,43.79,43.82,66600.0,31.3279,31.335,31.1997,31.221,66600.0
2007-11-07 12:35:00,43.85,43.99,43.76,43.98,120000.0,31.2424,31.3422,31.1783,31.335,120000.0
2007-11-07 12:40:00,43.98,43.98,43.88,43.93,38600.0,31.335,31.335,31.2638,31.2994,38600.0
2007-11-07 12:45:00,43.92,43.95,43.8,43.8,34000.0,31.2923,31.3137,31.2068,31.2068,34000.0
2007-11-07 12:50:00,43.8,43.84,43.72,43.75,83400.0,31.2068,31.2353,31.1498,31.1712,83400.0
2007-11-07 12:55:00,43.76,43.89,43.72,43.78,49400.0,31.1783,31.2709,31.1498,31.1925,49400.0
2007-11-07 13:00:00,43.79,43.88,43.76,43.83,34400.0,31.1997,31.2638,31.1783,31.2282,34400.0
2007-11-07 13:05:00,43.84,43.87,43.75,43.81,37400.0,31.2353,31.2567,31.1712,31.2139,37400.0
2007-11-07 13:10:00,43.78,43.8,43.63,43.63,35800.0,31.1925,31.2068,31.0857,31.0857,35800.0
2007-11-07 13:15:00,43.63,43.68,43.38,43.45,90800.0,31.0857,31.1213,30.9076,30.9574,90800.0
2007-11-07 13:20:00,43.48,43.53,43.41,43.43,53400.0,30.9788,31.0144,30.9289,30.9432,53400.0
2007-11-07 13:25:00,43.43,43.52,43.38,43.48,41200.0,30.9432,31.0073,30.9076,30.9788,41200.0
2007-11-07 13:30:00,43.49,43.62,43.49,43.6,37000.0,30.9859,31.0786,30.9859,31.0643,37000.0
2007-11-07 13:35:00,43.62,43.7,43.58,43.59,40000.0,31.0786,31.1356,31.0501,31.0572,40000.0
2007-11-07 13:40:00,43.59,43.67,43.54,43.61,37200.0,31.0572,31.1142,31.0216,31.0714,37200.0
2007-11-07 13:45:00,43.61,43.77,43.56,43.69,66800.0,31.0714,31.1854,31.0358,31.1284,66800.0
2007-11-07 13:50:00,43.71,43.79,43.69,43.79,59600.0,31.1427,31.1997,31.1284,31.1997,59600.0
2007-11-07 13:55:00,43.78,43.86,43.73,43.76,36000.0,31.1925,31.2495,31.1569,31.1783,36000.0
2007-11-07 14:00:00,43.74,43.77,43.56,43.57,79400.0,31.164,31.1854,31.0358,31.0429,79400.0
2007-11-07 14:05:00,43.6,43.66,43.55,43.59,80200.0,31.0643,31.1071,31.0287,31.0572,80200.0
2007-11-07 14:10:00,43.59,43.7,43.59,43.66,57800.0,31.0572,31.1356,31.0572,31.1071,57800.0
2007-11-07 14:15:00,43.63,43.77,43.61,43.77,30400.0,31.0857,31.1854,31.0714,31.1854,30400.0
2007-11-07 14:20:00,43.75,43.79,43.72,43.76,40000.0,31.1712,31.1997,31.1498,31.1783,40000.0
2007-11-07 14:25:00,43.77,43.9,43.68,43.83,104800.0,31.1854,31.278,31.1213,31.2282,104800.0
2007-11-07 14:30:00,43.83,43.88,43.7,43.81,54000.0,31.2282,31.2638,31.1356,31.2139,54000.0
2007-11-07 14:35:00,43.84,43.85,43.75,43.78,29400.0,31.2353,31.2424,31.1712,31.1925,29400.0
2007-11-07 14:40:00,43.79,43.83,43.79,43.83,10200.0,31.1997,31.2282,31.1997,31.2282,10200.0
2007-11-07 14:45:00,43.87,43.87,43.78,43.82,26800.0,31.2567,31.2567,31.1925,31.221,26800.0
2007-11-07 14:50:00,43.81,43.9,43.77,43.82,67800.0,31.2139,31.278,31.1854,31.221,67800.0
2007-11-07 14:55:00,43.84,43.93,43.81,43.82,39800.0,31.2353,31.2994,31.2139,31.221,39800.0
2007-11-07 15:00:00,43.81,43.85,43.76,43.77,96600.0,31.2139,31.2424,31.1783,31.1854,96600.0
2007-11-07 15:05:00,43.77,43.93,43.77,43.9,36800.0,31.1854,31.2994,31.1854,31.278,36800.0
2007-11-07 15:10:00,43.87,43.91,43.82,43.82,82800.0,31.2567,31.2852,31.221,31.221,82800.0
2007-11-07 15:15:00,43.83,43.9,43.76,43.8,41400.0,31.2282,31.278,31.1783,31.2068,41400.0
2007-11-07 15:20:00,43.78,43.88,43.74,43.76,47400.0,31.1925,31.2638,31.164,31.1783,47400.0
2007-11-07 15:25:00,43.76,43.76,43.62,43.68,97200.0,31.1783,31.1783,31.0786,31.1213,97200.0
2007-11-07 15:30:00,43.68,43.74,43.63,43.63,49400.0,31.1213,31.164,31.0857,31.0857,49400.0
2007-11-07 15:35:00,43.62,43.7,43.5,43.51,84200.0,31.0786,31.1356,30.9931,31.0002,84200.0
2007-11-07 15:40:00,43.5,43.74,43.49,43.74,108400.0,30.9931,31.164,30.9859,31.164,108400.0
2007-11-07 15:45:00,43.74,43.74,43.52,43.6,121200.0,31.164,31.164,31.0073,31.0643,121200.0
2007-11-07 15:50:00,43.58,43.6,43.41,43.41,143600.0,31.0501,31.0643,30.9289,30.9289,143600.0
2007-11-07 15:55:00,43.43,43.51,43.35,43.35,317800.0,30.9432,31.0002,30.8862,30.8862,317800.0
2007-11-08 09:30:00,43.4,43.91,43.07,43.71,47400.0,30.9218,31.2852,30.6867,31.1427,47400.0
2007-11-08 09:35:00,43.71,44.12,43.54,44.05,61400.0,31.1427,31.4348,31.0216,31.3849,61400.0
2007-11-08 09:40:00,44.08,44.11,43.77,43.96,113600.0,31.4063,31.4277,31.1854,31.3208,113600.0
2007-11-08 09:45:00,43.89,43.96,43.64,43.83,80000.0,31.2709,31.3208,31.0928,31.2282,80000.0
2007-11-08 09:50:00,43.84,43.98,43.77,43.98,45600.0,31.2353,31.335,31.1854,31.335,45600.0
2007-11-08 09:55:00,43.99,44.32,43.99,44.32,81600.0,31.3422,31.5773,31.3422,31.5773,81600.0
2007-11-08 10:00:00,44.29,44.33,44.17,44.31,109800.0,31.5559,31.5844,31.4704,31.5702,109800.0
2007-11-08 10:05:00,44.3,44.4,44.25,44.32,89800.0,31.563,31.6343,31.5274,31.5773,89800.0
2007-11-08 10:10:00,44.32,44.32,44.13,44.19,96400.0,31.5773,31.5773,31.4419,31.4847,96400.0
2007-11-08 10:15:00,44.2,44.31,44.16,44.31,67800.0,31.4918,31.5702,31.4633,31.5702,67800.0
2007-11-08 10:20:00,44.35,44.35,44.2,44.27,86800.0,31.5987,31.5987,31.4918,31.5417,86800.0
2007-11-08 10:25:00,44.29,44.38,44.25,44.38,66000.0,31.5559,31.62,31.5274,31.62,66000.0
2007-11-08 10:30:00,44.4,44.4,44.17,44.37,136000.0,31.6343,31.6343,31.4704,31.6129,136000.0
2007-11-08 10:35:00,44.36,44.38,44.2,44.23,101800.0,31.6058,31.62,31.4918,31.5132,101800.0
2007-11-08 10:40:00,44.22,44.33,44.19,44.26,33800.0,31.506,31.5844,31.4847,31.5345,33800.0
2007-11-08 10:45:00,44.24,44.34,44.16,44.28,32400.0,31.5203,31.5915,31.4633,31.5488,32400.0
2007-11-08 10:50:00,44.3,44.47,44.24,44.46,80000.0,31.563,31.6842,31.5203,31.677,80000.0
2007-11-08 10:55:00,44.45,44.59,44.45,44.57,66800.0,31.6699,31.7697,31.6699,31.7554,66800.0
2007-11-08 11:00:00,44.56,44.77,44.56,44.7,112600.0,31.7483,31.8979,31.7483,31.848,112600.0
2007-11-08 11:05:00,44.68,44.73,44.58,44.62,76600.0,31.8338,31.8694,31.7625,31.791,76600.0
2007-11-08 11:10:00,44.6,44.69,44.5,44.58,73200.0,31.7768,31.8409,31.7055,31.7625,73200.0
2007-11-08 11:15:00,44.6,44.64,44.56,44.58,83200.0,31.7768,31.8053,31.7483,31.7625,83200.0
2007-11-08 11:20:00,44.59,44.63,44.52,44.62,44600.0,31.7697,31.7982,31.7198,31.791,44600.0
2007-11-08 11:25:00,44.62,44.62,44.43,44.49,47000.0,31.791,31.791,31.6557,31.6984,47000.0
2007-11-08 11:30:00,44.49,44.49,44.24,44.27,63000.0,31.6984,31.6984,31.5203,31.5417,63000.0
2007-11-08 11:35:00,44.27,44.33,44.18,44.24,63200.0,31.5417,31.5844,31.4775,31.5203,63200.0
2007-11-08 11:40:00,44.23,44.29,44.17,44.17,64800.0,31.5132,31.5559,31.4704,31.4704,64800.0
2007-11-08 11:45:00,44.19,44.23,44.07,44.07,46200.0,31.4847,31.5132,31.3992,31.3992,46200.0
2007-11-08 11:50:00,44.07,44.16,44.03,44.06,49800.0,31.3992,31.4633,31.3707,31.392,49800.0
2007-11-08 11:55:00,44.07,44.14,43.96,44.13,56600.0,31.3992,31.449,31.3208,31.4419,56600.0
2007-11-08 12:00:00,44.14,44.36,44.13,44.25,111600.0,31.449,31.6058,31.4419,31.5274,111600.0
2007-11-08 12:05:00,44.25,44.27,44.13,44.16,81800.0,31.5274,31.5417,31.4419,31.4633,81800.0
2007-11-08 12:10:00,44.17,44.31,44.15,44.2,66600.0,31.4704,31.5702,31.4562,31.4918,66600.0
2007-11-08 12:15:00,44.21,44.3,44.1,44.12,57600.0,31.4989,31.563,31.4205,31.4348,57600.0
2007-11-08 12:20:00,44.12,44.19,44.01,44.09,45400.0,31.4348,31.4847,31.3564,31.4134,45400.0
2007-11-08 12:25:00,44.08,44.1,43.99,44.04,65600.0,31.4063,31.4205,31.3422,31.3778,65600.0
2007-11-08 12:30:00,44.04,44.06,43.9,44.05,43200.0,31.3778,31.392,31.278,31.3849,43200.0
2007-11-08 12:35:00,44.06,44.06,43.85,43.94,50200.0,31.392,31.392,31.2424,31.3065,50200.0
2007-11-08 12:40:00,43.95,44.0,43.79,43.87,78400.0,31.3137,31.3493,31.1997,31.2567,78400.0
2007-11-08 12:45:00,43.88,43.9,43.6,43.61,127600.0,31.2638,31.278,31.0643,31.0714,127600.0
2007-11-08 12:50:00,43.6,43.76,43.57,43.68,73000.0,31.0643,31.1783,31.0429,31.1213,73000.0
2007-11-08 12:55:00,43.67,43.82,43.66,43.71,69400.0,31.1142,31.221,31.1071,31.1427,69400.0
2007-11-08 13:00:00,43.74,43.85,43.69,43.71,69000.0,31.164,31.2424,31.1284,31.1427,69000.0
2007-11-08 13:05:00,43.71,43.72,43.5,43.52,87400.0,31.1427,31.1498,30.9931,31.0073,87400.0
2007-11-08 13:10:00,43.51,43.59,43.38,43.47,91600.0,31.0002,31.0572,30.9076,30.9717,91600.0
2007-11-08 13:15:00,43.47,43.47,43.22,43.31,111800.0,30.9717,30.9717,30.7936,30.8577,111800.0
2007-11-08 13:20:00,43.32,43.38,43.26,43.34,56400.0,30.8648,30.9076,30.8221,30.8791,56400.0
2007-11-08 13:25:00,43.39,43.54,43.3,43.54,120000.0,30.9147,31.0216,30.8506,31.0216,120000.0
2007-11-08 13:30:00,43.51,43.71,43.49,43.59,64200.0,31.0002,31.1427,30.9859,31.0572,64200.0
2007-11-08 13:35:00,43.6,43.75,43.56,43.67,47400.0,31.0643,31.1712,31.0358,31.1142,47400.0
2007-11-08 13:40:00,43.68,43.69,43.49,43.58,103200.0,31.1213,31.1284,30.9859,31.0501,103200.0
2007-11-08 13:45:00,43.58,43.7,43.57,43.61,68600.0,31.0501,31.1356,31.0429,31.0714,68600.0
2007-11-08 13:50:00,43.63,43.77,43.61,43.68,48000.0,31.0857,31.1854,31.0714,31.1213,48000.0
2007-11-08 13:55:00,43.69,43.84,43.69,43.84,67400.0,31.1284,31.2353,31.1284,31.2353,67400.0
2007-11-08 14:00:00,43.83,43.87,43.62,43.64,59000.0,31.2282,31.2567,31.0786,31.0928,59000.0
2007-11-08 14:05:00,43.67,43.72,43.57,43.57,38400.0,31.1142,31.1498,31.0429,31.0429,38400.0
2007-11-08 14:10:00,43.55,43.6,43.49,43.53,50600.0,31.0287,31.0643,30.9859,31.0144,50600.0
2007-11-08 14:15:00,43.53,43.63,43.52,43.61,27200.0,31.0144,31.0857,31.0073,31.0714,27200.0
2007-11-08 14:20:00,43.6,43.63,43.46,43.63,122800.0,31.0643,31.0857,30.9646,31.0857,122800.0
2007-11-08 14:25:00,43.61,43.64,43.54,43.6,24800.0,31.0714,31.0928,31.0216,31.0643,24800.0
2007-11-08 14:30:00,43.58,43.75,43.54,43.69,39400.0,31.0501,31.1712,31.0216,31.1284,39400.0
2007-11-08 14:35:00,43.69,43.7,43.41,43.41,42400.0,31.1284,31.1356,30.9289,30.9289,42400.0
2007-11-08 14:40:00,43.4,43.57,43.38,43.53,51400.0,30.9218,31.0429,30.9076,31.0144,51400.0
2007-11-08 14:45:00,43.53,43.63,43.48,43.6,54800.0,31.0144,31.0857,30.9788,31.0643,54800.0
2007-11-08 14:50:00,43.6,43.62,43.46,43.47,52600.0,31.0643,31.0786,30.9646,30.9717,52600.0
2007-11-08 14:55:00,43.46,43.77,43.43,43.75,90000.0,30.9646,31.1854,30.9432,31.1712,90000.0
2007-11-08 15:00:00,43.76,43.82,43.67,43.79,100400.0,31.1783,31.221,31.1142,31.1997,100400.0
2007-11-08 15:05:00,43.79,43.92,43.67,43.76,81600.0,31.1997,31.2923,31.1142,31.1783,81600.0
2007-11-08 15:10:00,43.75,43.75,43.44,43.52,115200.0,31.1712,31.1712,30.9503,31.0073,115200.0
2007-11-08 15:15:00,43.52,43.7,43.52,43.7,72000.0,31.0073,31.1356,31.0073,31.1356,72000.0
2007-11-08 15:20:00,43.71,43.98,43.67,43.93,81600.0,31.1427,31.335,31.1142,31.2994,81600.0
2007-11-08 15:25:00,43.93,44.05,43.84,43.91,108400.0,31.2994,31.3849,31.2353,31.2852,108400.0
2007-11-08 15:30:00,43.92,43.99,43.83,43.84,84200.0,31.2923,31.3422,31.2282,31.2353,84200.0
2007-11-08 15:35:00,43.85,43.91,43.77,43.87,87400.0,31.2424,31.2852,31.1854,31.2567,87400.0
2007-11-08 15:40:00,43.88,44.13,43.88,44.03,108000.0,31.2638,31.4419,31.2638,31.3707,108000.0
2007-11-08 15:45:00,44.05,44.13,43.99,44.09,103000.0,31.3849,31.4419,31.3422,31.4134,103000.0
2007-11-08 15:50:00,44.08,44.15,44.02,44.13,98800.0,31.4063,31.4562,31.3635,31.4419,98800.0
2007-11-08 15:55:00,44.13,44.13,43.99,44.03,116200.0,31.4419,31.4419,31.3422,31.3707,116200.0
2007-11-09 09:30:00,43.57,43.76,43.45,43.47,42600.0,31.0429,31.1783,30.9574,30.9717,42600.0
2007-11-09 09:35:00,43.49,43.58,43.18,43.45,74200.0,30.9859,31.0501,30.7651,30.9574,74200.0
2007-11-09 09:40:00,43.4,43.64,43.26,43.57,88000.0,30.9218,31.0928,30.8221,31.0429,88000.0
2007-11-09 09:45:00,43.57,43.77,43.51,43.74,82600.0,31.0429,31.1854,31.0002,31.164,82600.0
2007-11-09 09:50:00,43.74,43.77,43.44,43.44,56000.0,31.164,31.1854,30.9503,30.9503,56000.0
2007-11-09 09:55:00,43.38,43.65,43.37,43.48,65400.0,30.9076,31.0999,30.9004,30.9788,65400.0
2007-11-09 10:00:00,43.48,43.69,43.33,43.66,145000.0,30.9788,31.1284,30.8719,31.1071,145000.0
2007-11-09 10:05:00,43.65,43.79,43.56,43.73,67600.0,31.0999,31.1997,31.0358,31.1569,67600.0
2007-11-09 10:10:00,43.74,43.83,43.7,43.73,73200.0,31.164,31.2282,31.1356,31.1569,73200.0
2007-11-09 10:15:00,43.74,43.91,43.72,43.9,57200.0,31.164,31.2852,31.1498,31.278,57200.0
2007-11-09 10:20:00,43.9,44.03,43.87,43.94,64200.0,31.278,31.3707,31.2567,31.3065,64200.0
2007-11-09 10:25:00,43.95,44.12,43.88,44.06,38400.0,31.3137,31.4348,31.2638,31.392,38400.0
2007-11-09 10:30:00,44.04,44.13,44.02,44.08,71000.0,31.3778,31.4419,31.3635,31.4063,71000.0
2007-11-09 10:35:00,44.09,44.16,44.07,44.08,99800.0,31.4134,31.4633,31.3992,31.4063,99800.0
2007-11-09 10:40:00,44.08,44.15,44.05,44.09,118600.0,31.4063,31.4562,31.3849,31.4134,118600.0
2007-11-09 10:45:00,44.08,44.08,43.75,43.8,55000.0,31.4063,31.4063,31.1712,31.2068,55000.0
2007-11-09 10:50:00,43.8,43.83,43.73,43.73,38600.0,31.2068,31.2282,31.1569,31.1569,38600.0
2007-11-09 10:55:00,43.74,43.83,43.71,43.81,65800.0,31.164,31.2282,31.1427,31.2139,65800.0
2007-11-09 11:00:00,43.81,43.84,43.56,43.62,66200.0,31.2139,31.2353,31.0358,31.0786,66200.0
2007-11-09 11:05:00,43.62,43.62,43.41,43.43,132200.0,31.0786,31.0786,30.9289,30.9432,132200.0
2007-11-09 11:10:00,43.44,43.51,43.35,43.41,57800.0,30.9503,31.0002,30.8862,30.9289,57800.0
2007-11-09 11:15:00,43.41,43.5,43.38,43.5,33400.0,30.9289,30.9931,30.9076,30.9931,33400.0
2007-11-09 11:20:00,43.5,43.64,43.5,43.6,41400.0,30.9931,31.0928,30.9931,31.0643,41400.0
2007-11-09 11:25:00,43.6,43.68,43.54,43.59,79600.0,31.0643,31.1213,31.0216,31.0572,79600.0
2007-11-09 11:30:00,43.59,43.68,43.49,43.49,108200.0,31.0572,31.1213,30.9859,30.9859,108200.0
2007-11-09 11:35:00,43.5,43.63,43.4,43.5,163400.0,30.9931,31.0857,30.9218,30.9931,163400.0
2007-11-09 11:40:00,43.51,43.63,43.49,43.58,44800.0,31.0002,31.0857,30.9859,31.0501,44800.0
2007-11-09 11:45:00,43.58,43.71,43.5,43.54,96800.0,31.0501,31.1427,30.9931,31.0216,96800.0
2007-11-09 11:50:00,43.54,43.56,43.35,43.45,84200.0,31.0216,31.0358,30.8862,30.9574,84200.0
2007-11-09 11:55:00,43.44,43.44,43.22,43.38,192800.0,30.9503,30.9503,30.7936,30.9076,192800.0
2007-11-09 12:00:00,43.37,43.38,43.22,43.33,34400.0,30.9004,30.9076,30.7936,30.8719,34400.0
2007-11-09 12:05:00,43.31,43.47,43.25,43.47,60400.0,30.8577,30.9717,30.8149,30.9717,60400.0
2007-11-09 12:10:00,43.47,43.52,43.43,43.43,21600.0,30.9717,31.0073,30.9432,30.9432,21600.0
2007-11-09 12:15:00,43.44,43.49,43.33,43.36,71000.0,30.9503,30.9859,30.8719,30.8933,71000.0
2007-11-09 12:20:00,43.36,43.41,43.27,43.31,33800.0,30.8933,30.9289,30.8292,30.8577,33800.0
2007-11-09 12:25:00,43.3,43.49,43.3,43.47,39800.0,30.8506,30.9859,30.8506,30.9717,39800.0
2007-11-09 12:30:00,43.47,43.55,43.43,43.48,30000.0,30.9717,31.0287,30.9432,30.9788,30000.0
2007-11-09 12:35:00,43.49,43.69,43.48,43.56,77800.0,30.9859,31.1284,30.9788,31.0358,77800.0
2007-11-09 12:40:00,43.56,43.61,43.44,43.44,76800.0,31.0358,31.0714,30.9503,30.9503,76800.0
2007-11-09 12:45:00,43.43,43.54,43.43,43.47,32400.0,30.9432,31.0216,30.9432,30.9717,32400.0
2007-11-09 12:50:00,43.47,43.54,43.41,43.51,28000.0,30.9717,31.0216,30.9289,31.0002,28000.0
2007-11-09 12:55:00,43.5,43.51,43.43,43.5,22200.0,30.9931,31.0002,30.9432,30.9931,22200.0
2007-11-09 13:00:00,43.49,43.49,43.37,43.45,29600.0,30.9859,30.9859,30.9004,30.9574,29600.0
2007-11-09 13:05:00,43.44,43.47,43.22,43.32,34200.0,30.9503,30.9717,30.7936,30.8648,34200.0
2007-11-09 13:10:00,43.34,43.43,43.31,43.37,41200.0,30.8791,30.9432,30.8577,30.9004,41200.0
2007-11-09 13:15:00,43.41,43.6,43.41,43.54,159800.0,30.9289,31.0643,30.9289,31.0216,159800.0
2007-11-09 13:20:00,43.56,43.62,43.5,43.62,44200.0,31.0358,31.0786,30.9931,31.0786,44200.0
2007-11-09 13:25:00,43.6,43.63,43.52,43.62,53800.0,31.0643,31.0857,31.0073,31.0786,53800.0
2007-11-09 13:30:00,43.62,43.66,43.57,43.63,40600.0,31.0786,31.1071,31.0429,31.0857,40600.0
2007-11-09 13:35:00,43.64,43.7,43.59,43.67,62800.0,31.0928,31.1356,31.0572,31.1142,62800.0
2007-11-09 13:40:00,43.67,43.67,43.54,43.54,140400.0,31.1142,31.1142,31.0216,31.0216,140400.0
2007-11-09 13:45:00,43.56,43.64,43.53,43.58,57200.0,31.0358,31.0928,31.0144,31.0501,57200.0
2007-11-09 13:50:00,43.58,43.65,43.55,43.6,39800.0,31.0501,31.0999,31.0287,31.0643,39800.0
2007-11-09 13:55:00,43.62,43.63,43.57,43.6,27400.0,31.0786,31.0857,31.0429,31.0643,27400.0
2007-11-09 14:00:00,43.6,43.68,43.54,43.58,105800.0,31.0643,31.1213,31.0216,31.0501,105800.0
2007-11-09 14:05:00,43.57,43.76,43.56,43.73,56200.0,31.0429,31.1783,31.0358,31.1569,56200.0
2007-11-09 14:10:00,43.73,43.78,43.7,43.77,38600.0,31.1569,31.1925,31.1356,31.1854,38600.0
2007-11-09 14:15:00,43.74,43.82,43.66,43.74,103400.0,31.164,31.221,31.1071,31.164,103400.0
2007-11-09 14:20:00,43.74,43.85,43.72,43.85,49800.0,31.164,31.2424,31.1498,31.2424,49800.0
2007-11-09 14:25:00,43.85,43.89,43.81,43.89,52600.0,31.2424,31.2709,31.2139,31.2709,52600.0
2007-11-09 14:30:00,43.91,43.91,43.73,43.76,49200.0,31.2852,31.2852,31.1569,31.1783,49200.0
2007-11-09 14:35:00,43.76,43.77,43.71,43.73,38800.0,31.1783,31.1854,31.1427,31.1569,38800.0
2007-11-09 14:40:00,43.73,43.9,43.72,43.85,133400.0,31.1569,31.278,31.1498,31.2424,133400.0
2007-11-09 14:45:00,43.85,43.88,43.76,43.88,55000.0,31.2424,31.2638,31.1783,31.2638,55000.0
2007-11-09 14:50:00,43.87,43.94,43.84,43.86,62400.0,31.2567,31.3065,31.2353,31.2495,62400.0
2007-11-09 14:55:00,43.86,43.91,43.77,43.83,78400.0,31.2495,31.2852,31.1854,31.2282,78400.0
2007-11-09 15:00:00,43.83,43.97,43.83,43.9,125600.0,31.2282,31.3279,31.2282,31.278,125600.0
2007-11-09 15:05:00,43.9,43.98,43.85,43.93,119800.0,31.278,31.335,31.2424,31.2994,119800.0
2007-11-09 15:10:00,43.93,43.94,43.86,43.88,51600.0,31.2994,31.3065,31.2495,31.2638,51600.0
2007-11-09 15:15:00,43.9,44.0,43.85,43.96,122600.0,31.278,31.3493,31.2424,31.3208,122600.0
2007-11-09 15:20:00,43.96,43.97,43.79,43.91,140600.0,31.3208,31.3279,31.1997,31.2852,140600.0
2007-11-09 15:25:00,43.91,43.91,43.84,43.9,66600.0,31.2852,31.2852,31.2353,31.278,66600.0
2007-11-09 15:30:00,43.88,43.94,43.84,43.85,85400.0,31.2638,31.3065,31.2353,31.2424,85400.0
2007-11-09 15:35:00,43.84,43.85,43.76,43.83,88000.0,31.2353,31.2424,31.1783,31.2282,88000.0
2007-11-09 15:40:00,43.84,43.87,43.75,43.77,114600.0,31.2353,31.2567,31.1712,31.1854,114600.0
2007-11-09 15:45:00,43.77,43.8,43.65,43.67,120400.0,31.1854,31.2068,31.0999,31.1142,120400.0
2007-11-09 15:50:00,43.67,43.85,43.67,43.77,333200.0,31.1142,31.2424,31.1142,31.1854,333200.0
2007-11-09 15:55:00,43.77,44.12,43.63,43.67,363000.0,31.1854,31.4348,31.0857,31.1142,363000.0
2007-11-12 09:30:00,42.88,43.09,41.38,42.37,98200.0,30.5513,30.7009,29.4826,30.1879,98200.0
2007-11-12 09:35:00,42.4,42.52,42.37,42.42,162400.0,30.2093,30.2948,30.1879,30.2236,162400.0
2007-11-12 09:40:00,42.42,42.56,42.41,42.5,96600.0,30.2236,30.3233,30.2164,30.2806,96600.0
2007-11-12 09:45:00,42.51,42.6,42.4,42.46,335800.0,30.2877,30.3518,30.2093,30.2521,335800.0
2007-11-12 09:50:00,42.48,42.62,42.48,42.49,109200.0,30.2663,30.3661,30.2663,30.2734,109200.0
2007-11-12 09:55:00,42.49,42.58,42.43,42.45,74400.0,30.2734,30.3376,30.2307,30.2449,74400.0
2007-11-12 10:00:00,42.45,42.52,42.37,42.51,158600.0,30.2449,30.2948,30.1879,30.2877,158600.0
2007-11-12 10:05:00,42.49,42.65,42.39,42.43,97400.0,30.2734,30.3874,30.2022,30.2307,97400.0
2007-11-12 10:10:00,42.42,42.45,42.32,42.32,116400.0,30.2236,30.2449,30.1523,30.1523,116400.0
2007-11-12 10:15:00,42.33,42.51,42.29,42.48,119200.0,30.1594,30.2877,30.1309,30.2663,119200.0
2007-11-12 10:20:00,42.47,42.63,42.38,42.63,87400.0,30.2592,30.3732,30.1951,30.3732,87400.0
2007-11-12 10:25:00,42.63,42.64,42.45,42.48,56800.0,30.3732,30.3803,30.2449,30.2663,56800.0
2007-11-12 10:30:00,42.48,42.66,42.48,42.62,104200.0,30.2663,30.3946,30.2663,30.3661,104200.0
2007-11-12 10:35:00,42.6,42.6,42.4,42.46,48000.0,30.3518,30.3518,30.2093,30.2521,48000.0
2007-11-12 10:40:00,42.48,42.64,42.48,42.63,54400.0,30.2663,30.3803,30.2663,30.3732,54400.0
2007-11-12 10:45:00,42.64,42.73,42.61,42.72,58000.0,30.3803,30.4444,30.3589,30.4373,58000.0
2007-11-12 10:50:00,42.71,42.83,42.7,42.82,41800.0,30.4302,30.5157,30.4231,30.5086,41800.0
2007-11-12 10:55:00,42.83,42.85,42.8,42.81,120800.0,30.5157,30.5299,30.4943,30.5014,120800.0
2007-11-12 11:00:00,42.81,42.95,42.8,42.88,59200.0,30.5014,30.6012,30.4943,30.5513,59200.0
2007-11-12 11:05:00,42.91,42.93,42.8,42.92,62000.0,30.5727,30.5869,30.4943,30.5798,62000.0
2007-11-12 11:10:00,42.92,43.01,42.9,42.98,66600.0,30.5798,30.6439,30.5656,30.6226,66600.0
2007-11-12 11:15:00,42.99,42.99,42.83,42.83,56200.0,30.6297,30.6297,30.5157,30.5157,56200.0
2007-11-12 11:20:00,42.85,42.9,42.82,42.9,104000.0,30.5299,30.5656,30.5086,30.5656,104000.0
2007-11-12 11:25:00,42.9,42.93,42.65,42.69,126800.0,30.5656,30.5869,30.3874,30.4159,126800.0
2007-11-12 11:30:00,42.67,42.7,42.55,42.63,41000.0,30.4017,30.4231,30.3162,30.3732,41000.0
2007-11-12 11:35:00,42.62,42.62,42.49,42.52,35000.0,30.3661,30.3661,30.2734,30.2948,35000.0
2007-11-12 11:40:00,42.52,42.55,42.37,42.44,43400.0,30.2948,30.3162,30.1879,30.2378,43400.0
2007-11-12 11:45:00,42.44,42.46,42.3,42.36,71600.0,30.2378,30.2521,30.1381,30.1808,71600.0
2007-11-12 11:50:00,42.37,42.42,42.36,42.36,31400.0,30.1879,30.2236,30.1808,30.1808,31400.0
2007-11-12 11:55:00,42.36,42.41,42.35,42.4,21200.0,30.1808,30.2164,30.1737,30.2093,21200.0
2007-11-12 12:00:00,42.4,42.54,42.4,42.51,34200.0,30.2093,30.3091,30.2093,30.2877,34200.0
2007-11-12 12:05:00,42.52,42.59,42.51,42.56,44400.0,30.2948,30.3447,30.2877,30.3233,44400.0
2007-11-12 12:10:00,42.57,42.57,42.48,42.51,30000.0,30.3304,30.3304,30.2663,30.2877,30000.0
2007-11-12 12:15:00,42.52,42.63,42.51,42.63,41000.0,30.2948,30.3732,30.2877,30.3732,41000.0
2007-11-12 12:20:00,42.61,42.7,42.59,42.69,38000.0,30.3589,30.4231,30.3447,30.4159,38000.0
2007-11-12 12:25:00,42.69,42.71,42.65,42.71,17800.0,30.4159,30.4302,30.3874,30.4302,17800.0
2007-11-12 12:30:00,42.71,42.8,42.66,42.68,56800.0,30.4302,30.4943,30.3946,30.4088,56800.0
2007-11-12 12:35:00,42.7,42.8,42.65,42.76,43400.0,30.4231,30.4943,30.3874,30.4658,43400.0
2007-11-12 12:40:00,42.77,42.79,42.69,42.69,21200.0,30.4729,30.4872,30.4159,30.4159,21200.0
2007-11-12 12:45:00,42.69,42.71,42.63,42.63,34600.0,30.4159,30.4302,30.3732,30.3732,34600.0
2007-11-12 12:50:00,42.63,42.63,42.53,42.58,28200.0,30.3732,30.3732,30.3019,30.3376,28200.0
2007-11-12 12:55:00,42.58,42.6,42.49,42.56,121600.0,30.3376,30.3518,30.2734,30.3233,121600.0
2007-11-12 13:00:00,42.58,42.7,42.55,42.69,78600.0,30.3376,30.4231,30.3162,30.4159,78600.0
2007-11-12 13:05:00,42.69,42.7,42.6,42.64,46600.0,30.4159,30.4231,30.3518,30.3803,46600.0
2007-11-12 13:10:00,42.64,42.69,42.55,42.63,60200.0,30.3803,30.4159,30.3162,30.3732,60200.0
2007-11-12 13:15:00,42.63,42.73,42.59,42.72,66600.0,30.3732,30.4444,30.3447,30.4373,66600.0
2007-11-12 13:20:00,42.71,42.76,42.71,42.74,55600.0,30.4302,30.4658,30.4302,30.4516,55600.0
2007-11-12 13:25:00,42.74,42.81,42.73,42.76,44800.0,30.4516,30.5014,30.4444,30.4658,44800.0
2007-11-12 13:30:00,42.76,42.76,42.66,42.7,32000.0,30.4658,30.4658,30.3946,30.4231,32000.0
2007-11-12 13:35:00,42.69,42.71,42.54,42.54,49400.0,30.4159,30.4302,30.3091,30.3091,49400.0
2007-11-12 13:40:00,42.54,42.7,42.44,42.69,115400.0,30.3091,30.4231,30.2378,30.4159,115400.0
2007-11-12 13:45:00,42.7,42.74,42.66,42.72,58800.0,30.4231,30.4516,30.3946,30.4373,58800.0
2007-11-12 13:50:00,42.71,42.76,42.6,42.75,100400.0,30.4302,30.4658,30.3518,30.4587,100400.0
2007-11-12 13:55:00,42.74,42.76,42.68,42.68,43400.0,30.4516,30.4658,30.4088,30.4088,43400.0
2007-11-12 14:00:00,42.68,42.74,42.6,42.67,77800.0,30.4088,30.4516,30.3518,30.4017,77800.0
2007-11-12 14:05:00,42.66,42.69,42.52,42.57,66600.0,30.3946,30.4159,30.2948,30.3304,66600.0
2007-11-12 14:10:00,42.57,42.57,42.34,42.36,78200.0,30.3304,30.3304,30.1666,30.1808,78200.0
2007-11-12 14:15:00,42.33,42.38,42.26,42.32,100200.0,30.1594,30.1951,30.1096,30.1523,100200.0
2007-11-12 14:20:00,42.34,42.52,42.33,42.46,155800.0,30.1666,30.2948,30.1594,30.2521,155800.0
2007-11-12 14:25:00,42.44,42.48,42.35,42.43,57600.0,30.2378,30.2663,30.1737,30.2307,57600.0
2007-11-12 14:30:00,42.43,42.69,42.42,42.67,57800.0,30.2307,30.4159,30.2236,30.4017,57800.0
2007-11-12 14:35:00,42.67,42.71,42.62,42.63,36600.0,30.4017,30.4302,30.3661,30.3732,36600.0
2007-11-12 14:40:00,42.63,42.74,42.63,42.72,31800.0,30.3732,30.4516,30.3732,30.4373,31800.0
2007-11-12 14:45:00,42.7,42.74,42.57,42.63,48200.0,30.4231,30.4516,30.3304,30.3732,48200.0
2007-11-12 14:50:00,42.65,42.67,42.54,42.54,65800.0,30.3874,30.4017,30.3091,30.3091,65800.0
2007-11-12 14:55:00,42.54,42.61,42.54,42.55,60200.0,30.3091,30.3589,30.3091,30.3162,60200.0
2007-11-12 15:00:00,42.55,42.57,42.39,42.45,153800.0,30.3162,30.3304,30.2022,30.2449,153800.0
2007-11-12 15:05:00,42.46,42.53,42.42,42.51,145400.0,30.2521,30.3019,30.2236,30.2877,145400.0
2007-11-12 15:10:00,42.51,42.51,42.38,42.4,131000.0,30.2877,30.2877,30.1951,30.2093,131000.0
2007-11-12 15:15:00,42.38,42.39,42.29,42.39,120800.0,30.1951,30.2022,30.1309,30.2022,120800.0
2007-11-12 15:20:00,42.4,42.43,42.31,42.35,93800.0,30.2093,30.2307,30.1452,30.1737,93800.0
2007-11-12 15:25:00,42.35,42.37,42.13,42.22,163400.0,30.1737,30.1879,30.017,30.0811,163400.0
2007-11-12 15:30:00,42.22,42.41,42.22,42.4,140400.0,30.0811,30.2164,30.0811,30.2093,140400.0
2007-11-12 15:35:00,42.4,42.48,42.33,42.44,228000.0,30.2093,30.2663,30.1594,30.2378,228000.0
2007-11-12 15:40:00,42.44,42.44,42.27,42.27,189600.0,30.2378,30.2378,30.1167,30.1167,189600.0
2007-11-12 15:45:00,42.27,42.28,42.1,42.15,176200.0,30.1167,30.1238,29.9956,30.0312,176200.0
2007-11-12 15:50:00,42.16,42.21,42.09,42.16,211200.0,30.0383,30.0739,29.9885,30.0383,211200.0
2007-11-12 15:55:00,42.16,42.18,42.1,42.11,256400.0,30.0383,30.0526,29.9956,30.0027,256400.0
2007-11-13 09:30:00,42.42,42.45,42.17,42.33,127200.0,30.2236,30.2449,30.0454,30.1594,127200.0
2007-11-13 09:35:00,42.37,42.5,42.35,42.49,146400.0,30.1879,30.2806,30.1737,30.2734,146400.0
2007-11-13 09:40:00,42.49,42.69,42.44,42.63,105200.0,30.2734,30.4159,30.2378,30.3732,105200.0
2007-11-13 09:45:00,42.67,42.71,42.52,42.59,63800.0,30.4017,30.4302,30.2948,30.3447,63800.0
2007-11-13 09:50:00,42.58,42.61,42.27,42.36,127200.0,30.3376,30.3589,30.1167,30.1808,127200.0
2007-11-13 09:55:00,42.37,42.69,42.37,42.52,73400.0,30.1879,30.4159,30.1879,30.2948,73400.0
2007-11-13 10:00:00,42.5,42.52,42.38,42.41,59400.0,30.2806,30.2948,30.1951,30.2164,59400.0
2007-11-13 10:05:00,42.38,42.4,42.15,42.19,152000.0,30.1951,30.2093,30.0312,30.0597,152000.0
2007-11-13 10:10:00,42.21,42.21,42.02,42.12,117600.0,30.0739,30.0739,29.9386,30.0098,117600.0
2007-11-13 10:15:00,42.1,42.16,42.08,42.1,91600.0,29.9956,30.0383,29.9813,29.9956,91600.0
2007-11-13 10:20:00,42.09,42.13,42.05,42.08,89800.0,29.9885,30.017,29.96,29.9813,89800.0
2007-11-13 10:25:00,42.09,42.25,42.08,42.23,42400.0,29.9885,30.1024,29.9813,30.0882,42400.0
2007-11-13 10:30:00,42.23,42.24,41.85,41.86,66200.0,30.0882,30.0953,29.8175,29.8246,66200.0
2007-11-13 10:35:00,41.88,41.93,41.8,41.9,120200.0,29.8388,29.8745,29.7818,29.8531,120200.0
2007-11-13 10:40:00,41.9,41.91,41.69,41.77,103200.0,29.8531,29.8602,29.7035,29.7605,103200.0
2007-11-13 10:45:00,41.77,41.84,41.77,41.8,67800.0,29.7605,29.8103,29.7605,29.7818,67800.0
2007-11-13 10:50:00,41.79,41.81,41.71,41.73,74400.0,29.7747,29.789,29.7177,29.732,74400.0
2007-11-13 10:55:00,41.73,41.79,41.7,41.76,77800.0,29.732,29.7747,29.7106,29.7533,77800.0
2007-11-13 11:00:00,41.76,41.91,41.74,41.9,115800.0,29.7533,29.8602,29.7391,29.8531,115800.0
2007-11-13 11:05:00,41.88,41.94,41.83,41.92,59000.0,29.8388,29.8816,29.8032,29.8673,59000.0
2007-11-13 11:10:00,41.92,41.95,41.79,41.88,63400.0,29.8673,29.8887,29.7747,29.8388,63400.0
2007-11-13 11:15:00,41.87,41.93,41.83,41.86,43400.0,29.8317,29.8745,29.8032,29.8246,43400.0
2007-11-13 11:20:00,41.86,41.91,41.84,41.84,62400.0,29.8246,29.8602,29.8103,29.8103,62400.0
2007-11-13 11:25:00,41.82,41.93,41.81,41.91,38200.0,29.7961,29.8745,29.789,29.8602,38200.0
2007-11-13 11:30:00,41.91,41.93,41.87,41.87,50600.0,29.8602,29.8745,29.8317,29.8317,50600.0
2007-11-13 11:35:00,41.86,41.97,41.85,41.87,47200.0,29.8246,29.903,29.8175,29.8317,47200.0
2007-11-13 11:40:00,41.87,41.88,41.81,41.87,23000.0,29.8317,29.8388,29.789,29.8317,23000.0
2007-11-13 11:45:00,41.86,41.87,41.67,41.68,59000.0,29.8246,29.8317,29.6892,29.6963,59000.0
2007-11-13 11:50:00,41.68,41.71,41.6,41.6,122800.0,29.6963,29.7177,29.6393,29.6393,122800.0
2007-11-13 11:55:00,41.6,41.69,41.54,41.6,47800.0,29.6393,29.7035,29.5966,29.6393,47800.0
2007-11-13 12:00:00,41.59,41.61,41.5,41.5,76800.0,29.6322,29.6465,29.5681,29.5681,76800.0
2007-11-13 12:05:00,41.49,41.52,41.39,41.45,67800.0,29.561,29.5823,29.4897,29.5325,67800.0
2007-11-13 12:10:00,41.45,41.49,41.43,41.45,57800.0,29.5325,29.561,29.5182,29.5325,57800.0
2007-11-13 12:15:00,41.45,41.6,41.45,41.6,79400.0,29.5325,29.6393,29.5325,29.6393,79400.0
2007-11-13 12:20:00,41.59,41.6,41.49,41.49,72400.0,29.6322,29.6393,29.561,29.561,72400.0
2007-11-13 12:25:00,41.49,41.59,41.49,41.58,38200.0,29.561,29.6322,29.561,29.6251,38200.0
2007-11-13 12:30:00,41.58,41.61,41.54,41.54,62400.0,29.6251,29.6465,29.5966,29.5966,62400.0
2007-11-13 12:35:00,41.54,41.62,41.54,41.62,38600.0,29.5966,29.6536,29.5966,29.6536,38600.0
2007-11-13 12:40:00,41.62,41.64,41.6,41.62,61800.0,29.6536,29.6678,29.6393,29.6536,61800.0
2007-11-13 12:45:00,41.61,41.63,41.58,41.6,21600.0,29.6465,29.6607,29.6251,29.6393,21600.0
2007-11-13 12:50:00,41.6,41.63,41.57,41.63,35800.0,29.6393,29.6607,29.618,29.6607,35800.0
2007-11-13 12:55:00,41.62,41.62,41.49,41.51,52800.0,29.6536,29.6536,29.561,29.5752,52800.0
2007-11-13 13:00:00,41.51,41.59,41.49,41.59,18200.0,29.5752,29.6322,29.561,29.6322,18200.0
2007-11-13 13:05:00,41.56,41.6,41.53,41.56,26400.0,29.6108,29.6393,29.5895,29.6108,26400.0
2007-11-13 13:10:00,41.55,41.59,41.53,41.56,43400.0,29.6037,29.6322,29.5895,29.6108,43400.0
2007-11-13 13:15:00,41.58,41.64,41.57,41.6,33000.0,29.6251,29.6678,29.618,29.6393,33000.0
2007-11-13 13:20:00,41.6,41.73,41.59,41.69,47400.0,29.6393,29.732,29.6322,29.7035,47400.0
2007-11-13 13:25:00,41.7,41.76,41.64,41.76,54400.0,29.7106,29.7533,29.6678,29.7533,54400.0
2007-11-13 13:30:00,41.75,41.77,41.73,41.75,59000.0,29.7462,29.7605,29.732,29.7462,59000.0
2007-11-13 13:35:00,41.76,41.86,41.68,41.85,64400.0,29.7533,29.8246,29.6963,29.8175,64400.0
2007-11-13 13:40:00,41.85,42.01,41.85,41.99,67600.0,29.8175,29.9315,29.8175,29.9172,67600.0
2007-11-13 13:45:00,41.97,41.98,41.9,41.91,52200.0,29.903,29.9101,29.8531,29.8602,52200.0
2007-11-13 13:50:00,41.9,41.99,41.85,41.89,81200.0,29.8531,29.9172,29.8175,29.846,81200.0
2007-11-13 13:55:00,41.88,41.94,41.88,41.94,79000.0,29.8388,29.8816,29.8388,29.8816,79000.0
2007-11-13 14:00:00,41.92,42.03,41.91,42.03,41400.0,29.8673,29.9457,29.8602,29.9457,41400.0
2007-11-13 14:05:00,42.01,42.09,41.99,42.09,42200.0,29.9315,29.9885,29.9172,29.9885,42200.0
2007-11-13 14:10:00,42.09,42.17,42.09,42.12,105200.0,29.9885,30.0454,29.9885,30.0098,105200.0
2007-11-13 14:15:00,42.13,42.18,42.07,42.18,84800.0,30.017,30.0526,29.9742,30.0526,84800.0
2007-11-13 14:20:00,42.19,42.31,42.18,42.28,62000.0,30.0597,30.1452,30.0526,30.1238,62000.0
2007-11-13 14:25:00,42.27,42.35,42.21,42.21,55600.0,30.1167,30.1737,30.0739,30.0739,55600.0
2007-11-13 14:30:00,42.2,42.32,42.19,42.31,85800.0,30.0668,30.1523,30.0597,30.1452,85800.0
2007-11-13 14:35:00,42.3,42.37,42.3,42.35,70800.0,30.1381,30.1879,30.1381,30.1737,70800.0
2007-11-13 14:40:00,42.35,42.39,42.27,42.34,93600.0,30.1737,30.2022,30.1167,30.1666,93600.0
2007-11-13 14:45:00,42.35,42.49,42.35,42.49,68600.0,30.1737,30.2734,30.1737,30.2734,68600.0
2007-11-13 14:50:00,42.48,42.63,42.45,42.61,112800.0,30.2663,30.3732,30.2449,30.3589,112800.0
2007-11-13 14:55:00,42.62,42.62,42.46,42.52,76200.0,30.3661,30.3661,30.2521,30.2948,76200.0
2007-11-13 15:00:00,42.52,42.6,42.49,42.58,149400.0,30.2948,30.3518,30.2734,30.3376,149400.0
2007-11-13 15:05:00,42.57,42.71,42.54,42.6,143000.0,30.3304,30.4302,30.3091,30.3518,143000.0
2007-11-13 15:10:00,42.62,42.68,42.56,42.59,53000.0,30.3661,30.4088,30.3233,30.3447,53000.0
2007-11-13 15:15:00,42.59,42.69,42.58,42.67,73200.0,30.3447,30.4159,30.3376,30.4017,73200.0
2007-11-13 15:20:00,42.66,42.71,42.6,42.71,68200.0,30.3946,30.4302,30.3518,30.4302,68200.0
2007-11-13 15:25:00,42.7,42.78,42.68,42.69,62800.0,30.4231,30.4801,30.4088,30.4159,62800.0
2007-11-13 15:30:00,42.7,42.8,42.62,42.72,89200.0,30.4231,30.4943,30.3661,30.4373,89200.0
2007-11-13 15:35:00,42.73,42.74,42.61,42.71,68800.0,30.4444,30.4516,30.3589,30.4302,68800.0
2007-11-13 15:40:00,42.7,42.85,42.66,42.83,84000.0,30.4231,30.5299,30.3946,30.5157,84000.0
2007-11-13 15:45:00,42.85,42.9,42.76,42.77,88400.0,30.5299,30.5656,30.4658,30.4729,88400.0
2007-11-13 15:50:00,42.77,42.87,42.75,42.87,124400.0,30.4729,30.5442,30.4587,30.5442,124400.0
2007-11-13 15:55:00,42.87,42.91,42.7,42.72,219800.0,30.5442,30.5727,30.4231,30.4373,219800.0
2007-11-14 09:30:00,43.63,44.91,43.45,43.61,121600.0,31.0857,31.9977,30.9574,31.0714,121600.0
2007-11-14 09:35:00,43.67,43.87,43.58,43.85,64200.0,31.1142,31.2567,31.0501,31.2424,64200.0
2007-11-14 09:40:00,43.85,44.37,43.73,44.19,156400.0,31.2424,31.6129,31.1569,31.4847,156400.0
2007-11-14 09:45:00,44.14,44.18,43.96,43.96,59400.0,31.449,31.4775,31.3208,31.3208,59400.0
2007-11-14 09:50:00,43.99,43.99,43.85,43.93,50000.0,31.3422,31.3422,31.2424,31.2994,50000.0
2007-11-14 09:55:00,43.93,44.05,43.9,43.99,55800.0,31.2994,31.3849,31.278,31.3422,55800.0
2007-11-14 10:00:00,43.98,44.34,43.98,44.12,118000.0,31.335,31.5915,31.335,31.4348,118000.0
2007-11-14 10:05:00,44.13,44.15,43.9,43.98,83200.0,31.4419,31.4562,31.278,31.335,83200.0
2007-11-14 10:10:00,43.97,44.01,43.91,43.99,47000.0,31.3279,31.3564,31.2852,31.3422,47000.0
2007-11-14 10:15:00,43.99,44.02,43.9,44.02,42600.0,31.3422,31.3635,31.278,31.3635,42600.0
2007-11-14 10:20:00,44.02,44.12,44.02,44.09,34000.0,31.3635,31.4348,31.3635,31.4134,34000.0
2007-11-14 10:25:00,44.09,44.13,44.0,44.13,22800.0,31.4134,31.4419,31.3493,31.4419,22800.0
2007-11-14 10:30:00,44.09,44.11,43.94,44.01,37800.0,31.4134,31.4277,31.3065,31.3564,37800.0
2007-11-14 10:35:00,43.99,44.06,43.97,43.97,53800.0,31.3422,31.392,31.3279,31.3279,53800.0
2007-11-14 10:40:00,43.99,43.99,43.88,43.88,69200.0,31.3422,31.3422,31.2638,31.2638,69200.0
2007-11-14 10:45:00,43.87,43.96,43.87,43.91,58400.0,31.2567,31.3208,31.2567,31.2852,58400.0
2007-11-14 10:50:00,43.9,44.07,43.89,43.93,77000.0,31.278,31.3992,31.2709,31.2994,77000.0
2007-11-14 10:55:00,43.94,43.96,43.87,43.9,49800.0,31.3065,31.3208,31.2567,31.278,49800.0
2007-11-14 11:00:00,43.9,43.92,43.83,43.87,34200.0,31.278,31.2923,31.2282,31.2567,34200.0
2007-11-14 11:05:00,43.85,43.92,43.79,43.83,54400.0,31.2424,31.2923,31.1997,31.2282,54400.0
2007-11-14 11:10:00,43.85,43.93,43.8,43.82,38200.0,31.2424,31.2994,31.2068,31.221,38200.0
2007-11-14 11:15:00,43.81,43.85,43.81,43.82,31000.0,31.2139,31.2424,31.2139,31.221,31000.0
2007-11-14 11:20:00,43.83,43.85,43.82,43.84,37400.0,31.2282,31.2424,31.221,31.2353,37400.0
2007-11-14 11:25:00,43.83,43.86,43.77,43.84,54600.0,31.2282,31.2495,31.1854,31.2353,54600.0
2007-11-14 11:30:00,43.85,43.92,43.78,43.9,38200.0,31.2424,31.2923,31.1925,31.278,38200.0
2007-11-14 11:35:00,43.88,43.95,43.84,43.85,52800.0,31.2638,31.3137,31.2353,31.2424,52800.0
2007-11-14 11:40:00,43.85,43.95,43.85,43.95,27400.0,31.2424,31.3137,31.2424,31.3137,27400.0
2007-11-14 11:45:00,43.94,43.95,43.89,43.94,28400.0,31.3065,31.3137,31.2709,31.3065,28400.0
2007-11-14 11:50:00,43.94,44.03,43.94,43.99,25800.0,31.3065,31.3707,31.3065,31.3422,25800.0
2007-11-14 11:55:00,43.98,44.01,43.93,43.95,20600.0,31.335,31.3564,31.2994,31.3137,20600.0
2007-11-14 12:00:00,43.94,43.95,43.91,43.93,18800.0,31.3065,31.3137,31.2852,31.2994,18800.0
2007-11-14 12:05:00,43.94,43.95,43.83,43.91,53800.0,31.3065,31.3137,31.2282,31.2852,53800.0
2007-11-14 12:10:00,43.9,43.98,43.9,43.93,137400.0,31.278,31.335,31.278,31.2994,137400.0
2007-11-14 12:15:00,43.94,43.98,43.91,43.96,78600.0,31.3065,31.335,31.2852,31.3208,78600.0
2007-11-14 12:20:00,43.95,43.99,43.91,43.97,79000.0,31.3137,31.3422,31.2852,31.3279,79000.0
2007-11-14 12:25:00,43.97,44.02,43.93,44.01,53000.0,31.3279,31.3635,31.2994,31.3564,53000.0
2007-11-14 12:30:00,44.01,44.02,43.93,43.95,39400.0,31.3564,31.3635,31.2994,31.3137,39400.0
2007-11-14 12:35:00,43.95,43.95,43.93,43.94,40200.0,31.3137,31.3137,31.2994,31.3065,40200.0
2007-11-14 12:40:00,43.94,44.01,43.92,43.97,71800.0,31.3065,31.3564,31.2923,31.3279,71800.0
2007-11-14 12:45:00,43.97,43.99,43.92,43.95,17200.0,31.3279,31.3422,31.2923,31.3137,17200.0
2007-11-14 12:50:00,43.96,44.01,43.95,44.0,61600.0,31.3208,31.3564,31.3137,31.3493,61600.0
2007-11-14 12:55:00,44.0,44.01,43.95,43.96,46400.0,31.3493,31.3564,31.3137,31.3208,46400.0
2007-11-14 13:00:00,43.97,44.0,43.9,43.92,41800.0,31.3279,31.3493,31.278,31.2923,41800.0
2007-11-14 13:05:00,43.91,43.96,43.89,43.91,28000.0,31.2852,31.3208,31.2709,31.2852,28000.0
2007-11-14 13:10:00,43.89,44.02,43.88,43.99,78000.0,31.2709,31.3635,31.2638,31.3422,78000.0
2007-11-14 13:15:00,43.99,44.0,43.88,43.92,66000.0,31.3422,31.3493,31.2638,31.2923,66000.0
2007-11-14 13:20:00,43.93,43.99,43.88,43.99,35200.0,31.2994,31.3422,31.2638,31.3422,35200.0
2007-11-14 13:25:00,43.97,44.03,43.95,44.02,16200.0,31.3279,31.3707,31.3137,31.3635,16200.0
2007-11-14 13:30:00,44.01,44.02,43.91,43.95,45800.0,31.3564,31.3635,31.2852,31.3137,45800.0
2007-11-14 13:35:00,43.96,43.96,43.85,43.85,49800.0,31.3208,31.3208,31.2424,31.2424,49800.0
2007-11-14 13:40:00,43.88,43.89,43.85,43.89,37200.0,31.2638,31.2709,31.2424,31.2709,37200.0
2007-11-14 13:45:00,43.89,43.89,43.85,43.88,29800.0,31.2709,31.2709,31.2424,31.2638,29800.0
2007-11-14 13:50:00,43.88,43.93,43.87,43.88,39200.0,31.2638,31.2994,31.2567,31.2638,39200.0
2007-11-14 13:55:00,43.88,43.91,43.8,43.8,34000.0,31.2638,31.2852,31.2068,31.2068,34000.0
2007-11-14 14:00:00,43.79,43.83,43.68,43.73,110000.0,31.1997,31.2282,31.1213,31.1569,110000.0
2007-11-14 14:05:00,43.74,43.88,43.74,43.88,50600.0,31.164,31.2638,31.164,31.2638,50600.0
2007-11-14 14:10:00,43.87,43.94,43.79,43.91,42800.0,31.2567,31.3065,31.1997,31.2852,42800.0
2007-11-14 14:15:00,43.9,43.96,43.85,43.94,41600.0,31.278,31.3208,31.2424,31.3065,41600.0
2007-11-14 14:20:00,43.94,44.06,43.94,44.0,34400.0,31.3065,31.392,31.3065,31.3493,34400.0
2007-11-14 14:25:00,44.0,44.06,43.98,44.01,37000.0,31.3493,31.392,31.335,31.3564,37000.0
2007-11-14 14:30:00,44.01,44.06,43.97,44.03,29600.0,31.3564,31.392,31.3279,31.3707,29600.0
2007-11-14 14:35:00,44.02,44.08,44.02,44.02,37600.0,31.3635,31.4063,31.3635,31.3635,37600.0
2007-11-14 14:40:00,44.04,44.07,43.96,44.02,36800.0,31.3778,31.3992,31.3208,31.3635,36800.0
2007-11-14 14:45:00,44.04,44.07,43.88,43.91,35800.0,31.3778,31.3992,31.2638,31.2852,35800.0
2007-11-14 14:50:00,43.91,43.98,43.91,43.94,33600.0,31.2852,31.335,31.2852,31.3065,33600.0
2007-11-14 14:55:00,43.94,43.95,43.88,43.89,30000.0,31.3065,31.3137,31.2638,31.2709,30000.0
2007-11-14 15:00:00,43.89,43.9,43.77,43.81,78000.0,31.2709,31.278,31.1854,31.2139,78000.0
2007-11-14 15:05:00,43.81,43.95,43.8,43.95,93400.0,31.2139,31.3137,31.2068,31.3137,93400.0
2007-11-14 15:10:00,43.94,43.95,43.88,43.94,118400.0,31.3065,31.3137,31.2638,31.3065,118400.0
2007-11-14 15:15:00,43.94,44.08,43.93,44.07,63800.0,31.3065,31.4063,31.2994,31.3992,63800.0
2007-11-14 15:20:00,44.04,44.24,43.98,44.24,72800.0,31.3778,31.5203,31.335,31.5203,72800.0
2007-11-14 15:25:00,44.21,44.21,44.07,44.13,72600.0,31.4989,31.4989,31.3992,31.4419,72600.0
2007-11-14 15:30:00,44.13,44.13,43.88,43.96,72600.0,31.4419,31.4419,31.2638,31.3208,72600.0
2007-11-14 15:35:00,43.97,43.97,43.79,43.85,129400.0,31.3279,31.3279,31.1997,31.2424,129400.0
2007-11-14 15:40:00,43.85,43.85,43.55,43.67,244800.0,31.2424,31.2424,31.0287,31.1142,244800.0
2007-11-14 15:45:00,43.67,43.71,43.53,43.56,171200.0,31.1142,31.1427,31.0144,31.0358,171200.0
2007-11-14 15:50:00,43.56,43.61,43.3,43.49,273200.0,31.0358,31.0714,30.8506,30.9859,273200.0
2007-11-14 15:55:00,43.49,43.63,43.36,43.5,176800.0,30.9859,31.0857,30.8933,30.9931,176800.0
2007-11-15 09:30:00,43.54,43.54,43.1,43.38,98200.0,31.0216,31.0216,30.7081,30.9076,98200.0
2007-11-15 09:35:00,43.38,43.45,43.13,43.27,67400.0,30.9076,30.9574,30.7294,30.8292,67400.0
2007-11-15 09:40:00,43.27,43.49,43.26,43.37,51000.0,30.8292,30.9859,30.8221,30.9004,51000.0
2007-11-15 09:45:00,43.37,43.37,43.18,43.22,51600.0,30.9004,30.9004,30.7651,30.7936,51600.0
2007-11-15 09:50:00,43.26,43.34,43.23,43.33,54800.0,30.8221,30.8791,30.8007,30.8719,54800.0
2007-11-15 09:55:00,43.33,43.37,43.05,43.22,122000.0,30.8719,30.9004,30.6724,30.7936,122000.0
2007-11-15 10:00:00,43.22,43.22,43.12,43.17,38800.0,30.7936,30.7936,30.7223,30.7579,38800.0
2007-11-15 10:05:00,43.17,43.24,43.13,43.24,67600.0,30.7579,30.8078,30.7294,30.8078,67600.0
2007-11-15 10:10:00,43.24,43.59,43.24,43.5,71600.0,30.8078,31.0572,30.8078,30.9931,71600.0
2007-11-15 10:15:00,43.5,43.53,43.3,43.31,45200.0,30.9931,31.0144,30.8506,30.8577,45200.0
2007-11-15 10:20:00,43.29,43.37,43.22,43.3,112600.0,30.8434,30.9004,30.7936,30.8506,112600.0
2007-11-15 10:25:00,43.3,43.42,43.29,43.35,80800.0,30.8506,30.9361,30.8434,30.8862,80800.0
2007-11-15 10:30:00,43.34,43.35,42.87,42.87,271800.0,30.8791,30.8862,30.5442,30.5442,271800.0
2007-11-15 10:35:00,42.87,43.12,42.84,43.09,112400.0,30.5442,30.7223,30.5228,30.7009,112400.0
2007-11-15 10:40:00,43.08,43.09,42.97,43.05,72400.0,30.6938,30.7009,30.6154,30.6724,72400.0
2007-11-15 10:45:00,43.05,43.08,42.83,42.88,59400.0,30.6724,30.6938,30.5157,30.5513,59400.0
2007-11-15 10:50:00,42.9,42.96,42.88,42.89,74200.0,30.5656,30.6083,30.5513,30.5584,74200.0
2007-11-15 10:55:00,42.9,42.97,42.88,42.94,32000.0,30.5656,30.6154,30.5513,30.5941,32000.0
2007-11-15 11:00:00,42.95,42.95,42.77,42.83,107600.0,30.6012,30.6012,30.4729,30.5157,107600.0
2007-11-15 11:05:00,42.84,42.88,42.82,42.85,47200.0,30.5228,30.5513,30.5086,30.5299,47200.0
2007-11-15 11:10:00,42.85,42.87,42.77,42.77,95800.0,30.5299,30.5442,30.4729,30.4729,95800.0
2007-11-15 11:15:00,42.77,42.77,42.72,42.75,89400.0,30.4729,30.4729,30.4373,30.4587,89400.0
2007-11-15 11:20:00,42.76,42.77,42.62,42.62,87400.0,30.4658,30.4729,30.3661,30.3661,87400.0
2007-11-15 11:25:00,42.62,42.71,42.59,42.67,91800.0,30.3661,30.4302,30.3447,30.4017,91800.0
2007-11-15 11:30:00,42.66,42.72,42.59,42.68,71800.0,30.3946,30.4373,30.3447,30.4088,71800.0
2007-11-15 11:35:00,42.68,42.73,42.67,42.71,29400.0,30.4088,30.4444,30.4017,30.4302,29400.0
2007-11-15 11:40:00,42.7,42.73,42.7,42.71,27200.0,30.4231,30.4444,30.4231,30.4302,27200.0
2007-11-15 11:45:00,42.73,42.79,42.73,42.79,21800.0,30.4444,30.4872,30.4444,30.4872,21800.0
2007-11-15 11:50:00,42.79,42.8,42.65,42.72,38000.0,30.4872,30.4943,30.3874,30.4373,38000.0
2007-11-15 11:55:00,42.74,42.79,42.69,42.76,29200.0,30.4516,30.4872,30.4159,30.4658,29200.0
2007-11-15 12:00:00,42.78,42.83,42.7,42.77,106800.0,30.4801,30.5157,30.4231,30.4729,106800.0
2007-11-15 12:05:00,42.77,42.88,42.75,42.88,27000.0,30.4729,30.5513,30.4587,30.5513,27000.0
2007-11-15 12:10:00,42.88,42.9,42.59,42.59,37400.0,30.5513,30.5656,30.3447,30.3447,37400.0
2007-11-15 12:15:00,42.6,42.62,42.55,42.56,48000.0,30.3518,30.3661,30.3162,30.3233,48000.0
2007-11-15 12:20:00,42.58,42.58,42.53,42.54,41600.0,30.3376,30.3376,30.3019,30.3091,41600.0
2007-11-15 12:25:00,42.53,42.59,42.47,42.47,43000.0,30.3019,30.3447,30.2592,30.2592,43000.0
2007-11-15 12:30:00,42.47,42.47,42.34,42.43,108600.0,30.2592,30.2592,30.1666,30.2307,108600.0
2007-11-15 12:35:00,42.42,42.52,42.42,42.52,24600.0,30.2236,30.2948,30.2236,30.2948,24600.0
2007-11-15 12:40:00,42.52,42.57,42.48,42.49,41000.0,30.2948,30.3304,30.2663,30.2734,41000.0
2007-11-15 12:45:00,42.49,42.59,42.45,42.59,45600.0,30.2734,30.3447,30.2449,30.3447,45600.0
2007-11-15 12:50:00,42.56,42.79,42.55,42.74,36400.0,30.3233,30.4872,30.3162,30.4516,36400.0
2007-11-15 12:55:00,42.76,42.8,42.66,42.66,25200.0,30.4658,30.4943,30.3946,30.3946,25200.0
2007-11-15 13:00:00,42.65,42.72,42.62,42.72,35000.0,30.3874,30.4373,30.3661,30.4373,35000.0
2007-11-15 13:05:00,42.72,42.81,42.71,42.74,31800.0,30.4373,30.5014,30.4302,30.4516,31800.0
2007-11-15 13:10:00,42.74,42.81,42.63,42.74,55400.0,30.4516,30.5014,30.3732,30.4516,55400.0
2007-11-15 13:15:00,42.74,42.79,42.7,42.7,28000.0,30.4516,30.4872,30.4231,30.4231,28000.0
2007-11-15 13:20:00,42.7,42.76,42.69,42.76,29800.0,30.4231,30.4658,30.4159,30.4658,29800.0
2007-11-15 13:25:00,42.76,42.79,42.74,42.77,23200.0,30.4658,30.4872,30.4516,30.4729,23200.0
2007-11-15 13:30:00,42.77,42.95,42.77,42.94,28800.0,30.4729,30.6012,30.4729,30.5941,28800.0
2007-11-15 13:35:00,42.95,42.95,42.84,42.87,22800.0,30.6012,30.6012,30.5228,30.5442,22800.0
2007-11-15 13:40:00,42.85,42.91,42.82,42.88,22800.0,30.5299,30.5727,30.5086,30.5513,22800.0
2007-11-15 13:45:00,42.88,42.94,42.84,42.92,29400.0,30.5513,30.5941,30.5228,30.5798,29400.0
2007-11-15 13:50:00,42.89,42.96,42.86,42.88,34800.0,30.5584,30.6083,30.5371,30.5513,34800.0
2007-11-15 13:55:00,42.88,42.9,42.77,42.79,39000.0,30.5513,30.5656,30.4729,30.4872,39000.0
2007-11-15 14:00:00,42.78,42.78,42.61,42.71,42600.0,30.4801,30.4801,30.3589,30.4302,42600.0
2007-11-15 14:05:00,42.73,42.81,42.66,42.76,55800.0,30.4444,30.5014,30.3946,30.4658,55800.0
2007-11-15 14:10:00,42.76,42.76,42.66,42.69,40200.0,30.4658,30.4658,30.3946,30.4159,40200.0
2007-11-15 14:15:00,42.66,42.78,42.66,42.78,51800.0,30.3946,30.4801,30.3946,30.4801,51800.0
2007-11-15 14:20:00,42.77,42.9,42.73,42.73,49000.0,30.4729,30.5656,30.4444,30.4444,49000.0
2007-11-15 14:25:00,42.73,42.9,42.73,42.77,44400.0,30.4444,30.5656,30.4444,30.4729,44400.0
2007-11-15 14:30:00,42.77,42.88,42.77,42.84,32200.0,30.4729,30.5513,30.4729,30.5228,32200.0
2007-11-15 14:35:00,42.84,42.88,42.79,42.8,27400.0,30.5228,30.5513,30.4872,30.4943,27400.0
2007-11-15 14:40:00,42.8,42.8,42.62,42.62,35800.0,30.4943,30.4943,30.3661,30.3661,35800.0
2007-11-15 14:45:00,42.62,42.66,42.6,42.64,22600.0,30.3661,30.3946,30.3518,30.3803,22600.0
2007-11-15 14:50:00,42.63,42.66,42.31,42.35,153000.0,30.3732,30.3946,30.1452,30.1737,153000.0
2007-11-15 14:55:00,42.34,42.38,42.26,42.38,75400.0,30.1666,30.1951,30.1096,30.1951,75400.0
2007-11-15 15:00:00,42.37,42.52,42.36,42.5,56800.0,30.1879,30.2948,30.1808,30.2806,56800.0
2007-11-15 15:05:00,42.49,42.49,42.3,42.43,110000.0,30.2734,30.2734,30.1381,30.2307,110000.0
2007-11-15 15:10:00,42.45,42.5,42.37,42.4,74800.0,30.2449,30.2806,30.1879,30.2093,74800.0
2007-11-15 15:15:00,42.4,42.45,42.32,42.45,46200.0,30.2093,30.2449,30.1523,30.2449,46200.0
2007-11-15 15:20:00,42.45,42.64,42.45,42.57,94800.0,30.2449,30.3803,30.2449,30.3304,94800.0
2007-11-15 15:25:00,42.55,42.62,42.44,42.44,92000.0,30.3162,30.3661,30.2378,30.2378,92000.0
2007-11-15 15:30:00,42.44,42.45,42.21,42.21,104800.0,30.2378,30.2449,30.0739,30.0739,104800.0
2007-11-15 15:35:00,42.21,42.25,42.09,42.16,147600.0,30.0739,30.1024,29.9885,30.0383,147600.0
2007-11-15 15:40:00,42.16,42.34,42.13,42.32,143200.0,30.0383,30.1666,30.017,30.1523,143200.0
2007-11-15 15:45:00,42.33,42.64,42.32,42.57,180600.0,30.1594,30.3803,30.1523,30.3304,180600.0
2007-11-15 15:50:00,42.57,42.64,42.52,42.61,172400.0,30.3304,30.3803,30.2948,30.3589,172400.0
2007-11-15 15:55:00,42.59,42.68,42.55,42.6,195000.0,30.3447,30.4088,30.3162,30.3518,195000.0
2007-11-16 09:30:00,42.69,43.17,42.67,43.17,677400.0,30.4159,30.7579,30.4017,30.7579,677400.0
2007-11-16 09:35:00,43.1,43.21,43.1,43.1,106600.0,30.7081,30.7864,30.7081,30.7081,106600.0
2007-11-16 09:40:00,43.1,43.33,43.1,43.29,85600.0,30.7081,30.8719,30.7081,30.8434,85600.0
2007-11-16 09:45:00,43.28,43.28,42.68,42.81,146400.0,30.8363,30.8363,30.4088,30.5014,146400.0
2007-11-16 09:50:00,42.79,42.79,42.51,42.58,103800.0,30.4872,30.4872,30.2877,30.3376,103800.0
2007-11-16 09:55:00,42.58,42.63,42.34,42.34,127400.0,30.3376,30.3732,30.1666,30.1666,127400.0
2007-11-16 10:00:00,42.35,42.42,42.27,42.32,186800.0,30.1737,30.2236,30.1167,30.1523,186800.0
2007-11-16 10:05:00,42.33,42.4,42.29,42.38,106400.0,30.1594,30.2093,30.1309,30.1951,106400.0
2007-11-16 10:10:00,42.39,42.63,42.38,42.59,114000.0,30.2022,30.3732,30.1951,30.3447,114000.0
2007-11-16 10:15:00,42.6,42.85,42.56,42.84,69000.0,30.3518,30.5299,30.3233,30.5228,69000.0
2007-11-16 10:20:00,42.82,42.82,42.66,42.68,62600.0,30.5086,30.5086,30.3946,30.4088,62600.0
2007-11-16 10:25:00,42.71,42.77,42.52,42.56,41600.0,30.4302,30.4729,30.2948,30.3233,41600.0
2007-11-16 10:30:00,42.58,42.67,42.56,42.63,30600.0,30.3376,30.4017,30.3233,30.3732,30600.0
2007-11-16 10:35:00,42.63,42.65,42.38,42.6,50000.0,30.3732,30.3874,30.1951,30.3518,50000.0
2007-11-16 10:40:00,42.58,42.63,42.57,42.6,51400.0,30.3376,30.3732,30.3304,30.3518,51400.0
2007-11-16 10:45:00,42.6,42.67,42.52,42.67,71000.0,30.3518,30.4017,30.2948,30.4017,71000.0
2007-11-16 10:50:00,42.69,42.74,42.67,42.68,66200.0,30.4159,30.4516,30.4017,30.4088,66200.0
2007-11-16 10:55:00,42.7,42.7,42.6,42.61,51600.0,30.4231,30.4231,30.3518,30.3589,51600.0
2007-11-16 11:00:00,42.6,42.71,42.54,42.66,129200.0,30.3518,30.4302,30.3091,30.3946,129200.0
2007-11-16 11:05:00,42.67,42.7,42.58,42.59,94400.0,30.4017,30.4231,30.3376,30.3447,94400.0
2007-11-16 11:10:00,42.57,42.58,42.51,42.53,40600.0,30.3304,30.3376,30.2877,30.3019,40600.0
2007-11-16 11:15:00,42.54,42.62,42.46,42.58,120400.0,30.3091,30.3661,30.2521,30.3376,120400.0
2007-11-16 11:20:00,42.58,42.68,42.58,42.67,73600.0,30.3376,30.4088,30.3376,30.4017,73600.0
2007-11-16 11:25:00,42.65,42.67,42.45,42.48,131200.0,30.3874,30.4017,30.2449,30.2663,131200.0
2007-11-16 11:30:00,42.48,42.62,42.46,42.57,97600.0,30.2663,30.3661,30.2521,30.3304,97600.0
2007-11-16 11:35:00,42.57,42.69,42.52,42.6,44400.0,30.3304,30.4159,30.2948,30.3518,44400.0
2007-11-16 11:40:00,42.62,42.7,42.6,42.63,30800.0,30.3661,30.4231,30.3518,30.3732,30800.0
2007-11-16 11:45:00,42.63,42.64,42.52,42.62,49800.0,30.3732,30.3803,30.2948,30.3661,49800.0
2007-11-16 11:50:00,42.62,42.81,42.6,42.76,79800.0,30.3661,30.5014,30.3518,30.4658,79800.0
2007-11-16 11:55:00,42.76,42.76,42.63,42.69,60400.0,30.4658,30.4658,30.3732,30.4159,60400.0
2007-11-16 12:00:00,42.69,42.69,42.63,42.67,64600.0,30.4159,30.4159,30.3732,30.4017,64600.0
2007-11-16 12:05:00,42.69,42.72,42.63,42.71,101200.0,30.4159,30.4373,30.3732,30.4302,101200.0
2007-11-16 12:10:00,42.72,42.74,42.67,42.7,34800.0,30.4373,30.4516,30.4017,30.4231,34800.0
2007-11-16 12:15:00,42.7,42.8,42.7,42.71,38200.0,30.4231,30.4943,30.4231,30.4302,38200.0
2007-11-16 12:20:00,42.73,42.77,42.72,42.72,32000.0,30.4444,30.4729,30.4373,30.4373,32000.0
2007-11-16 12:25:00,42.74,42.8,42.71,42.71,17800.0,30.4516,30.4943,30.4302,30.4302,17800.0
2007-11-16 12:30:00,42.72,42.72,42.63,42.65,80000.0,30.4373,30.4373,30.3732,30.3874,80000.0
2007-11-16 12:35:00,42.66,42.76,42.65,42.7,43400.0,30.3946,30.4658,30.3874,30.4231,43400.0
2007-11-16 12:40:00,42.73,42.73,42.66,42.7,22800.0,30.4444,30.4444,30.3946,30.4231,22800.0
2007-11-16 12:45:00,42.69,42.69,42.63,42.65,29800.0,30.4159,30.4159,30.3732,30.3874,29800.0
2007-11-16 12:50:00,42.66,42.7,42.63,42.67,31200.0,30.3946,30.4231,30.3732,30.4017,31200.0
2007-11-16 12:55:00,42.67,42.7,42.65,42.66,32400.0,30.4017,30.4231,30.3874,30.3946,32400.0
2007-11-16 13:00:00,42.65,42.8,42.65,42.8,35000.0,30.3874,30.4943,30.3874,30.4943,35000.0
2007-11-16 13:05:00,42.79,42.83,42.75,42.78,42000.0,30.4872,30.5157,30.4587,30.4801,42000.0
2007-11-16 13:10:00,42.77,42.79,42.7,42.75,51200.0,30.4729,30.4872,30.4231,30.4587,51200.0
2007-11-16 13:15:00,42.76,42.8,42.58,42.63,186600.0,30.4658,30.4943,30.3376,30.3732,186600.0
2007-11-16 13:20:00,42.63,42.71,42.58,42.68,133600.0,30.3732,30.4302,30.3376,30.4088,133600.0
2007-11-16 13:25:00,42.68,42.73,42.63,42.72,68400.0,30.4088,30.4444,30.3732,30.4373,68400.0
2007-11-16 13:30:00,42.74,42.83,42.72,42.82,68200.0,30.4516,30.5157,30.4373,30.5086,68200.0
2007-11-16 13:35:00,42.83,42.87,42.8,42.82,42600.0,30.5157,30.5442,30.4943,30.5086,42600.0
2007-11-16 13:40:00,42.8,42.95,42.8,42.89,25000.0,30.4943,30.6012,30.4943,30.5584,25000.0
2007-11-16 13:45:00,42.88,42.92,42.83,42.84,45600.0,30.5513,30.5798,30.5157,30.5228,45600.0
2007-11-16 13:50:00,42.84,42.86,42.77,42.79,46200.0,30.5228,30.5371,30.4729,30.4872,46200.0
2007-11-16 13:55:00,42.79,42.84,42.73,42.8,114200.0,30.4872,30.5228,30.4444,30.4943,114200.0
2007-11-16 14:00:00,42.8,42.84,42.69,42.77,84200.0,30.4943,30.5228,30.4159,30.4729,84200.0
2007-11-16 14:05:00,42.78,42.79,42.68,42.77,148000.0,30.4801,30.4872,30.4088,30.4729,148000.0
2007-11-16 14:10:00,42.77,42.77,42.56,42.62,140000.0,30.4729,30.4729,30.3233,30.3661,140000.0
2007-11-16 14:15:00,42.61,42.68,42.56,42.65,149400.0,30.3589,30.4088,30.3233,30.3874,149400.0
2007-11-16 14:20:00,42.67,42.69,42.44,42.46,141400.0,30.4017,30.4159,30.2378,30.2521,141400.0
2007-11-16 14:25:00,42.46,42.77,42.46,42.76,148000.0,30.2521,30.4729,30.2521,30.4658,148000.0
2007-11-16 14:30:00,42.76,42.77,42.55,42.56,96200.0,30.4658,30.4729,30.3162,30.3233,96200.0
2007-11-16 14:35:00,42.55,42.57,42.38,42.43,151600.0,30.3162,30.3304,30.1951,30.2307,151600.0
2007-11-16 14:40:00,42.43,42.65,42.37,42.63,96800.0,30.2307,30.3874,30.1879,30.3732,96800.0
2007-11-16 14:45:00,42.63,42.65,42.56,42.6,36000.0,30.3732,30.3874,30.3233,30.3518,36000.0
2007-11-16 14:50:00,42.62,42.7,42.54,42.58,64400.0,30.3661,30.4231,30.3091,30.3376,64400.0
2007-11-16 14:55:00,42.58,42.68,42.52,42.65,38400.0,30.3376,30.4088,30.2948,30.3874,38400.0
2007-11-16 15:00:00,42.65,42.71,42.58,42.61,165800.0,30.3874,30.4302,30.3376,30.3589,165800.0
2007-11-16 15:05:00,42.61,42.74,42.6,42.67,79400.0,30.3589,30.4516,30.3518,30.4017,79400.0
2007-11-16 15:10:00,42.67,42.68,42.59,42.63,71400.0,30.4017,30.4088,30.3447,30.3732,71400.0
2007-11-16 15:15:00,42.63,42.65,42.5,42.58,80400.0,30.3732,30.3874,30.2806,30.3376,80400.0
2007-11-16 15:20:00,42.6,42.64,42.54,42.6,82800.0,30.3518,30.3803,30.3091,30.3518,82800.0
2007-11-16 15:25:00,42.58,42.7,42.52,42.6,124400.0,30.3376,30.4231,30.2948,30.3518,124400.0
2007-11-16 15:30:00,42.61,42.68,42.59,42.62,134400.0,30.3589,30.4088,30.3447,30.3661,134400.0
2007-11-16 15:35:00,42.61,42.65,42.48,42.49,148800.0,30.3589,30.3874,30.2663,30.2734,148800.0
2007-11-16 15:40:00,42.49,42.63,42.49,42.61,136600.0,30.2734,30.3732,30.2734,30.3589,136600.0
2007-11-16 15:45:00,42.61,42.7,42.58,42.69,309600.0,30.3589,30.4231,30.3376,30.4159,309600.0
2007-11-16 15:50:00,42.69,42.77,42.65,42.66,180400.0,30.4159,30.4729,30.3874,30.3946,180400.0
2007-11-16 15:55:00,42.66,42.7,42.63,42.65,374400.0,30.3946,30.4231,30.3732,30.3874,374400.0
2007-11-19 09:30:00,42.93,42.93,42.51,42.65,68400.0,30.5869,30.5869,30.2877,30.3874,68400.0
2007-11-19 09:35:00,42.64,42.65,42.53,42.54,18800.0,30.3803,30.3874,30.3019,30.3091,18800.0
2007-11-19 09:40:00,42.56,42.71,42.47,42.59,47600.0,30.3233,30.4302,30.2592,30.3447,47600.0
2007-11-19 09:45:00,42.58,42.68,42.54,42.58,36800.0,30.3376,30.4088,30.3091,30.3376,36800.0
2007-11-19 09:50:00,42.58,42.64,42.49,42.59,31400.0,30.3376,30.3803,30.2734,30.3447,31400.0
2007-11-19 09:55:00,42.6,42.66,42.5,42.52,40200.0,30.3518,30.3946,30.2806,30.2948,40200.0
2007-11-19 10:00:00,42.52,42.95,42.49,42.94,79800.0,30.2948,30.6012,30.2734,30.5941,79800.0
2007-11-19 10:05:00,42.94,42.94,42.69,42.75,70200.0,30.5941,30.5941,30.4159,30.4587,70200.0
2007-11-19 10:10:00,42.75,42.76,42.58,42.6,101200.0,30.4587,30.4658,30.3376,30.3518,101200.0
2007-11-19 10:15:00,42.58,42.62,42.54,42.6,32200.0,30.3376,30.3661,30.3091,30.3518,32200.0
2007-11-19 10:20:00,42.6,42.63,42.5,42.58,29600.0,30.3518,30.3732,30.2806,30.3376,29600.0
2007-11-19 10:25:00,42.58,42.73,42.57,42.65,44000.0,30.3376,30.4444,30.3304,30.3874,44000.0
2007-11-19 10:30:00,42.63,42.63,42.55,42.62,33400.0,30.3732,30.3732,30.3162,30.3661,33400.0
2007-11-19 10:35:00,42.63,42.67,42.54,42.55,66200.0,30.3732,30.4017,30.3091,30.3162,66200.0
2007-11-19 10:40:00,42.55,42.73,42.52,42.67,53200.0,30.3162,30.4444,30.2948,30.4017,53200.0
2007-11-19 10:45:00,42.67,42.75,42.64,42.67,43200.0,30.4017,30.4587,30.3803,30.4017,43200.0
2007-11-19 10:50:00,42.67,42.67,42.54,42.58,56800.0,30.4017,30.4017,30.3091,30.3376,56800.0
2007-11-19 10:55:00,42.58,42.59,42.49,42.52,43000.0,30.3376,30.3447,30.2734,30.2948,43000.0
2007-11-19 11:00:00,42.51,42.6,42.48,42.49,50200.0,30.2877,30.3518,30.2663,30.2734,50200.0
2007-11-19 11:05:00,42.5,42.5,42.42,42.43,45600.0,30.2806,30.2806,30.2236,30.2307,45600.0
2007-11-19 11:10:00,42.43,42.56,42.4,42.56,41600.0,30.2307,30.3233,30.2093,30.3233,41600.0
2007-11-19 11:15:00,42.54,42.59,42.49,42.57,21000.0,30.3091,30.3447,30.2734,30.3304,21000.0
2007-11-19 11:20:00,42.59,42.62,42.47,42.47,24200.0,30.3447,30.3661,30.2592,30.2592,24200.0
2007-11-19 11:25:00,42.48,42.53,42.46,42.49,22400.0,30.2663,30.3019,30.2521,30.2734,22400.0
2007-11-19 11:30:00,42.5,42.55,42.5,42.5,27400.0,30.2806,30.3162,30.2806,30.2806,27400.0
2007-11-19 11:35:00,42.51,42.6,42.5,42.6,27000.0,30.2877,30.3518,30.2806,30.3518,27000.0
2007-11-19 11:40:00,42.6,42.63,42.58,42.59,25200.0,30.3518,30.3732,30.3376,30.3447,25200.0
2007-11-19 11:45:00,42.59,42.59,42.4,42.45,97400.0,30.3447,30.3447,30.2093,30.2449,97400.0
2007-11-19 11:50:00,42.45,42.56,42.41,42.43,25200.0,30.2449,30.3233,30.2164,30.2307,25200.0
2007-11-19 11:55:00,42.43,42.5,42.32,42.34,137000.0,30.2307,30.2806,30.1523,30.1666,137000.0
2007-11-19 12:00:00,42.34,42.48,42.31,42.42,48600.0,30.1666,30.2663,30.1452,30.2236,48600.0
2007-11-19 12:05:00,42.4,42.48,42.38,42.47,27200.0,30.2093,30.2663,30.1951,30.2592,27200.0
2007-11-19 12:10:00,42.47,42.52,42.43,42.44,67600.0,30.2592,30.2948,30.2307,30.2378,67600.0
2007-11-19 12:15:00,42.43,42.48,42.43,42.43,20800.0,30.2307,30.2663,30.2307,30.2307,20800.0
2007-11-19 12:20:00,42.43,42.44,42.36,42.38,45800.0,30.2307,30.2378,30.1808,30.1951,45800.0
2007-11-19 12:25:00,42.38,42.38,42.32,42.34,20400.0,30.1951,30.1951,30.1523,30.1666,20400.0
2007-11-19 12:30:00,42.34,42.34,42.25,42.27,19800.0,30.1666,30.1666,30.1024,30.1167,19800.0
2007-11-19 12:35:00,42.27,42.38,42.26,42.32,13800.0,30.1167,30.1951,30.1096,30.1523,13800.0
2007-11-19 12:40:00,42.34,42.4,42.27,42.4,13000.0,30.1666,30.2093,30.1167,30.2093,13000.0
2007-11-19 12:45:00,42.39,42.39,42.27,42.3,18200.0,30.2022,30.2022,30.1167,30.1381,18200.0
2007-11-19 12:50:00,42.27,42.27,42.2,42.22,41000.0,30.1167,30.1167,30.0668,30.0811,41000.0
2007-11-19 12:55:00,42.2,42.29,42.2,42.27,34400.0,30.0668,30.1309,30.0668,30.1167,34400.0
2007-11-19 13:00:00,42.27,42.35,42.17,42.18,34200.0,30.1167,30.1737,30.0454,30.0526,34200.0
2007-11-19 13:05:00,42.19,42.22,42.08,42.1,30000.0,30.0597,30.0811,29.9813,29.9956,30000.0
2007-11-19 13:10:00,42.11,42.13,42.0,42.06,37600.0,30.0027,30.017,29.9243,29.9671,37600.0
2007-11-19 13:15:00,42.09,42.12,42.0,42.06,31200.0,29.9885,30.0098,29.9243,29.9671,31200.0
2007-11-19 13:20:00,42.05,42.09,42.03,42.08,30600.0,29.96,29.9885,29.9457,29.9813,30600.0
2007-11-19 13:25:00,42.07,42.27,42.07,42.25,36800.0,29.9742,30.1167,29.9742,30.1024,36800.0
2007-11-19 13:30:00,42.27,42.29,42.18,42.21,41600.0,30.1167,30.1309,30.0526,30.0739,41600.0
2007-11-19 13:35:00,42.21,42.21,42.13,42.16,12200.0,30.0739,30.0739,30.017,30.0383,12200.0
2007-11-19 13:40:00,42.19,42.19,42.02,42.04,48200.0,30.0597,30.0597,29.9386,29.9528,48200.0
2007-11-19 13:45:00,42.04,42.13,42.04,42.07,43200.0,29.9528,30.017,29.9528,29.9742,43200.0
2007-11-19 13:50:00,42.06,42.08,41.95,41.98,38600.0,29.9671,29.9813,29.8887,29.9101,38600.0
2007-11-19 13:55:00,41.98,42.02,41.89,41.91,25800.0,29.9101,29.9386,29.846,29.8602,25800.0
2007-11-19 14:00:00,41.91,42.08,41.9,42.08,25000.0,29.8602,29.9813,29.8531,29.9813,25000.0
2007-11-19 14:05:00,42.08,42.15,41.92,42.11,30400.0,29.9813,30.0312,29.8673,30.0027,30400.0
2007-11-19 14:10:00,42.12,42.26,42.12,42.19,57000.0,30.0098,30.1096,30.0098,30.0597,57000.0
2007-11-19 14:15:00,42.22,42.31,42.1,42.27,67200.0,30.0811,30.1452,29.9956,30.1167,67200.0
2007-11-19 14:20:00,42.27,42.31,42.18,42.27,36000.0,30.1167,30.1452,30.0526,30.1167,36000.0
2007-11-19 14:25:00,42.29,42.32,42.19,42.22,27600.0,30.1309,30.1523,30.0597,30.0811,27600.0
2007-11-19 14:30:00,42.24,42.32,42.18,42.19,51400.0,30.0953,30.1523,30.0526,30.0597,51400.0
2007-11-19 14:35:00,42.21,42.34,42.19,42.32,30600.0,30.0739,30.1666,30.0597,30.1523,30600.0
2007-11-19 14:40:00,42.32,42.45,42.31,42.32,58000.0,30.1523,30.2449,30.1452,30.1523,58000.0
2007-11-19 14:45:00,42.32,42.37,42.24,42.35,75400.0,30.1523,30.1879,30.0953,30.1737,75400.0
2007-11-19 14:50:00,42.37,42.38,42.29,42.3,41200.0,30.1879,30.1951,30.1309,30.1381,41200.0
2007-11-19 14:55:00,42.3,42.3,42.23,42.24,22000.0,30.1381,30.1381,30.0882,30.0953,22000.0
2007-11-19 15:00:00,42.23,42.25,42.13,42.15,59400.0,30.0882,30.1024,30.017,30.0312,59400.0
2007-11-19 15:05:00,42.15,42.25,42.15,42.19,73200.0,30.0312,30.1024,30.0312,30.0597,73200.0
2007-11-19 15:10:00,42.2,42.21,42.1,42.11,65000.0,30.0668,30.0739,29.9956,30.0027,65000.0
2007-11-19 15:15:00,42.11,42.24,42.11,42.16,55800.0,30.0027,30.0953,30.0027,30.0383,55800.0
2007-11-19 15:20:00,42.15,42.41,42.15,42.33,68400.0,30.0312,30.2164,30.0312,30.1594,68400.0
2007-11-19 15:25:00,42.33,42.34,42.22,42.22,60800.0,30.1594,30.1666,30.0811,30.0811,60800.0
2007-11-19 15:30:00,42.24,42.27,42.04,42.06,95600.0,30.0953,30.1167,29.9528,29.9671,95600.0
2007-11-19 15:35:00,42.07,42.15,42.0,42.07,82600.0,29.9742,30.0312,29.9243,29.9742,82600.0
2007-11-19 15:40:00,42.08,42.1,42.02,42.07,77400.0,29.9813,29.9956,29.9386,29.9742,77400.0
2007-11-19 15:45:00,42.07,42.1,41.98,42.05,105200.0,29.9742,29.9956,29.9101,29.96,105200.0
2007-11-19 15:50:00,42.05,42.12,42.02,42.06,100600.0,29.96,30.0098,29.9386,29.9671,100600.0
2007-11-19 15:55:00,42.07,42.11,41.99,42.0,360400.0,29.9742,30.0027,29.9172,29.9243,360400.0
2007-11-20 09:30:00,42.23,42.46,41.7,42.24,77200.0,30.0882,30.2521,29.7106,30.0953,77200.0
2007-11-20 09:35:00,42.33,42.37,42.15,42.27,97400.0,30.1594,30.1879,30.0312,30.1167,97400.0
2007-11-20 09:40:00,42.33,42.36,42.2,42.27,25200.0,30.1594,30.1808,30.0668,30.1167,25200.0
2007-11-20 09:45:00,42.24,42.29,42.14,42.25,25000.0,30.0953,30.1309,30.0241,30.1024,25000.0
2007-11-20 09:50:00,42.24,42.46,42.23,42.45,61600.0,30.0953,30.2521,30.0882,30.2449,61600.0
2007-11-20 09:55:00,42.44,42.53,42.32,42.37,109400.0,30.2378,30.3019,30.1523,30.1879,109400.0
2007-11-20 10:00:00,42.37,42.53,42.29,42.48,70400.0,30.1879,30.3019,30.1309,30.2663,70400.0
2007-11-20 10:05:00,42.49,42.53,42.4,42.42,33000.0,30.2734,30.3019,30.2093,30.2236,33000.0
2007-11-20 10:10:00,42.45,42.47,42.38,42.42,41200.0,30.2449,30.2592,30.1951,30.2236,41200.0
2007-11-20 10:15:00,42.4,42.52,42.33,42.35,90200.0,30.2093,30.2948,30.1594,30.1737,90200.0
2007-11-20 10:20:00,42.38,42.55,42.37,42.45,79000.0,30.1951,30.3162,30.1879,30.2449,79000.0
2007-11-20 10:25:00,42.45,42.45,42.38,42.38,51800.0,30.2449,30.2449,30.1951,30.1951,51800.0
2007-11-20 10:30:00,42.4,42.44,42.38,42.42,86200.0,30.2093,30.2378,30.1951,30.2236,86200.0
2007-11-20 10:35:00,42.42,42.47,42.39,42.46,114800.0,30.2236,30.2592,30.2022,30.2521,114800.0
2007-11-20 10:40:00,42.45,42.49,42.43,42.44,49000.0,30.2449,30.2734,30.2307,30.2378,49000.0
2007-11-20 10:45:00,42.44,42.5,42.42,42.42,50600.0,30.2378,30.2806,30.2236,30.2236,50600.0
2007-11-20 10:50:00,42.44,42.44,42.3,42.33,32400.0,30.2378,30.2378,30.1381,30.1594,32400.0
2007-11-20 10:55:00,42.33,42.49,42.33,42.48,37000.0,30.1594,30.2734,30.1594,30.2663,37000.0
2007-11-20 11:00:00,42.48,42.48,42.38,42.4,63600.0,30.2663,30.2663,30.1951,30.2093,63600.0
2007-11-20 11:05:00,42.4,42.48,42.38,42.48,62800.0,30.2093,30.2663,30.1951,30.2663,62800.0
2007-11-20 11:10:00,42.48,42.49,42.32,42.35,50000.0,30.2663,30.2734,30.1523,30.1737,50000.0
2007-11-20 11:15:00,42.35,42.38,42.25,42.38,44200.0,30.1737,30.1951,30.1024,30.1951,44200.0
2007-11-20 11:20:00,42.41,42.47,42.39,42.41,35200.0,30.2164,30.2592,30.2022,30.2164,35200.0
2007-11-20 11:25:00,42.43,42.47,42.41,42.45,18800.0,30.2307,30.2592,30.2164,30.2449,18800.0
2007-11-20 11:30:00,42.45,42.45,42.39,42.39,62600.0,30.2449,30.2449,30.2022,30.2022,62600.0
2007-11-20 11:35:00,42.38,42.43,42.36,42.43,21200.0,30.1951,30.2307,30.1808,30.2307,21200.0
2007-11-20 11:40:00,42.42,42.44,42.32,42.33,26200.0,30.2236,30.2378,30.1523,30.1594,26200.0
2007-11-20 11:45:00,42.32,42.37,42.32,42.36,33400.0,30.1523,30.1879,30.1523,30.1808,33400.0
2007-11-20 11:50:00,42.36,42.42,42.25,42.32,59000.0,30.1808,30.2236,30.1024,30.1523,59000.0
2007-11-20 11:55:00,42.34,42.42,42.32,42.37,26400.0,30.1666,30.2236,30.1523,30.1879,26400.0
2007-11-20 12:00:00,42.37,42.38,42.24,42.25,35200.0,30.1879,30.1951,30.0953,30.1024,35200.0
2007-11-20 12:05:00,42.25,42.29,42.2,42.26,34800.0,30.1024,30.1309,30.0668,30.1096,34800.0
2007-11-20 12:10:00,42.26,42.27,42.13,42.27,40800.0,30.1096,30.1167,30.017,30.1167,40800.0
2007-11-20 12:15:00,42.27,42.34,42.21,42.31,32200.0,30.1167,30.1666,30.0739,30.1452,32200.0
2007-11-20 12:20:00,42.31,42.36,42.27,42.36,17000.0,30.1452,30.1808,30.1167,30.1808,17000.0
2007-11-20 12:25:00,42.36,42.42,42.3,42.31,44800.0,30.1808,30.2236,30.1381,30.1452,44800.0
2007-11-20 12:30:00,42.3,42.3,42.05,42.1,44000.0,30.1381,30.1381,29.96,29.9956,44000.0
2007-11-20 12:35:00,42.09,42.13,42.06,42.1,44800.0,29.9885,30.017,29.9671,29.9956,44800.0
2007-11-20 12:40:00,42.11,42.19,42.05,42.05,64400.0,30.0027,30.0597,29.96,29.96,64400.0
2007-11-20 12:45:00,42.03,42.1,42.02,42.09,20400.0,29.9457,29.9956,29.9386,29.9885,20400.0
2007-11-20 12:50:00,42.1,42.19,42.1,42.19,26400.0,29.9956,30.0597,29.9956,30.0597,26400.0
2007-11-20 12:55:00,42.18,42.19,42.05,42.12,41200.0,30.0526,30.0597,29.96,30.0098,41200.0
2007-11-20 13:00:00,42.12,42.13,41.92,41.93,54800.0,30.0098,30.017,29.8673,29.8745,54800.0
2007-11-20 13:05:00,41.93,41.99,41.85,41.88,57600.0,29.8745,29.9172,29.8175,29.8388,57600.0
2007-11-20 13:10:00,41.87,41.87,41.72,41.74,46200.0,29.8317,29.8317,29.7248,29.7391,46200.0
2007-11-20 13:15:00,41.74,41.95,41.74,41.92,25800.0,29.7391,29.8887,29.7391,29.8673,25800.0
2007-11-20 13:20:00,41.92,42.05,41.9,42.01,46400.0,29.8673,29.96,29.8531,29.9315,46400.0
2007-11-20 13:25:00,41.99,42.0,41.68,41.73,55800.0,29.9172,29.9243,29.6963,29.732,55800.0
2007-11-20 13:30:00,41.73,41.95,41.69,41.78,68600.0,29.732,29.8887,29.7035,29.7676,68600.0
2007-11-20 13:35:00,41.77,42.05,41.77,41.92,46800.0,29.7605,29.96,29.7605,29.8673,46800.0
2007-11-20 13:40:00,41.91,41.99,41.8,41.81,48000.0,29.8602,29.9172,29.7818,29.789,48000.0
2007-11-20 13:45:00,41.81,41.97,41.79,41.95,51400.0,29.789,29.903,29.7747,29.8887,51400.0
2007-11-20 13:50:00,41.96,41.96,41.75,41.77,39000.0,29.8958,29.8958,29.7462,29.7605,39000.0
2007-11-20 13:55:00,41.8,41.98,41.77,41.82,35200.0,29.7818,29.9101,29.7605,29.7961,35200.0
2007-11-20 14:00:00,41.83,41.96,41.73,41.82,104400.0,29.8032,29.8958,29.732,29.7961,104400.0
2007-11-20 14:05:00,41.82,41.85,41.52,41.67,132400.0,29.7961,29.8175,29.5823,29.6892,132400.0
2007-11-20 14:10:00,41.68,41.82,41.65,41.73,119800.0,29.6963,29.7961,29.675,29.732,119800.0
2007-11-20 14:15:00,41.74,42.02,41.74,42.0,87200.0,29.7391,29.9386,29.7391,29.9243,87200.0
2007-11-20 14:20:00,42.02,42.07,41.68,41.68,77200.0,29.9386,29.9742,29.6963,29.6963,77200.0
2007-11-20 14:25:00,41.68,41.79,41.52,41.59,82800.0,29.6963,29.7747,29.5823,29.6322,82800.0
2007-11-20 14:30:00,41.59,41.75,41.51,41.6,205400.0,29.6322,29.7462,29.5752,29.6393,205400.0
2007-11-20 14:35:00,41.59,41.66,41.47,41.65,169800.0,29.6322,29.6821,29.5467,29.675,169800.0
2007-11-20 14:40:00,41.61,41.66,41.49,41.53,190800.0,29.6465,29.6821,29.561,29.5895,190800.0
2007-11-20 14:45:00,41.51,41.69,41.49,41.65,189600.0,29.5752,29.7035,29.561,29.675,189600.0
2007-11-20 14:50:00,41.66,41.79,41.6,41.74,198600.0,29.6821,29.7747,29.6393,29.7391,198600.0
2007-11-20 14:55:00,41.74,41.74,41.63,41.69,106600.0,29.7391,29.7391,29.6607,29.7035,106600.0
2007-11-20 15:00:00,41.69,41.73,41.57,41.68,141800.0,29.7035,29.732,29.618,29.6963,141800.0
2007-11-20 15:05:00,41.68,41.72,41.48,41.56,109200.0,29.6963,29.7248,29.5538,29.6108,109200.0
2007-11-20 15:10:00,41.56,41.68,41.49,41.6,119200.0,29.6108,29.6963,29.561,29.6393,119200.0
2007-11-20 15:15:00,41.6,41.66,41.52,41.54,136200.0,29.6393,29.6821,29.5823,29.5966,136200.0
2007-11-20 15:20:00,41.52,41.56,41.43,41.56,108400.0,29.5823,29.6108,29.5182,29.6108,108400.0
2007-11-20 15:25:00,41.57,41.79,41.56,41.79,121000.0,29.618,29.7747,29.6108,29.7747,121000.0
2007-11-20 15:30:00,41.79,41.9,41.77,41.85,141600.0,29.7747,29.8531,29.7605,29.8175,141600.0
2007-11-20 15:35:00,41.86,41.99,41.83,41.91,168800.0,29.8246,29.9172,29.8032,29.8602,168800.0
2007-11-20 15:40:00,41.92,42.1,41.88,42.08,268400.0,29.8673,29.9956,29.8388,29.9813,268400.0
2007-11-20 15:45:00,42.07,42.07,41.85,41.91,216000.0,29.9742,29.9742,29.8175,29.8602,216000.0
2007-11-20 15:50:00,41.91,41.95,41.65,41.67,209800.0,29.8602,29.8887,29.675,29.6892,209800.0
2007-11-20 15:55:00,41.67,41.84,41.67,41.84,204800.0,29.6892,29.8103,29.6892,29.8103,204800.0
2007-11-21 09:30:00,41.55,41.66,41.16,41.66,42200.0,29.6037,29.6821,29.3258,29.6821,42200.0
2007-11-21 09:35:00,41.6,41.75,41.45,41.59,60600.0,29.6393,29.7462,29.5325,29.6322,60600.0
2007-11-21 09:40:00,41.56,41.84,41.56,41.82,81600.0,29.6108,29.8103,29.6108,29.7961,81600.0
2007-11-21 09:45:00,41.83,41.91,41.68,41.68,82600.0,29.8032,29.8602,29.6963,29.6963,82600.0
2007-11-21 09:50:00,41.71,41.81,41.59,41.8,51400.0,29.7177,29.789,29.6322,29.7818,51400.0
2007-11-21 09:55:00,41.77,41.84,41.65,41.67,63800.0,29.7605,29.8103,29.675,29.6892,63800.0
2007-11-21 10:00:00,41.71,41.72,41.33,41.37,88400.0,29.7177,29.7248,29.447,29.4755,88400.0
2007-11-21 10:05:00,41.38,41.47,41.29,41.3,62200.0,29.4826,29.5467,29.4185,29.4256,62200.0
2007-11-21 10:10:00,41.3,41.34,41.2,41.29,99200.0,29.4256,29.4541,29.3543,29.4185,99200.0
2007-11-21 10:15:00,41.29,41.36,41.22,41.23,106800.0,29.4185,29.4683,29.3686,29.3757,106800.0
2007-11-21 10:20:00,41.23,41.28,41.15,41.18,80800.0,29.3757,29.4113,29.3187,29.3401,80800.0
2007-11-21 10:25:00,41.16,41.23,41.1,41.15,51400.0,29.3258,29.3757,29.2831,29.3187,51400.0
2007-11-21 10:30:00,41.14,41.4,41.0,41.18,144200.0,29.3116,29.4968,29.2118,29.3401,144200.0
2007-11-21 10:35:00,41.16,41.35,41.15,41.34,48000.0,29.3258,29.4612,29.3187,29.4541,48000.0
2007-11-21 10:40:00,41.32,41.45,41.26,41.37,30400.0,29.4398,29.5325,29.3971,29.4755,30400.0
2007-11-21 10:45:00,41.33,41.45,41.27,41.43,23400.0,29.447,29.5325,29.4042,29.5182,23400.0
2007-11-21 10:50:00,41.41,41.41,41.2,41.2,48600.0,29.504,29.504,29.3543,29.3543,48600.0
2007-11-21 10:55:00,41.18,41.31,41.15,41.25,37600.0,29.3401,29.4327,29.3187,29.39,37600.0
2007-11-21 11:00:00,41.25,41.27,41.2,41.22,44800.0,29.39,29.4042,29.3543,29.3686,44800.0
2007-11-21 11:05:00,41.21,41.31,41.21,41.27,36000.0,29.3615,29.4327,29.3615,29.4042,36000.0
2007-11-21 11:10:00,41.24,41.44,41.24,41.39,58000.0,29.3828,29.5253,29.3828,29.4897,58000.0
2007-11-21 11:15:00,41.42,41.43,41.29,41.29,32400.0,29.5111,29.5182,29.4185,29.4185,32400.0
2007-11-21 11:20:00,41.29,41.31,41.22,41.24,29600.0,29.4185,29.4327,29.3686,29.3828,29600.0
2007-11-21 11:25:00,41.23,41.33,41.15,41.33,38600.0,29.3757,29.447,29.3187,29.447,38600.0
2007-11-21 11:30:00,41.32,41.36,41.16,41.24,124000.0,29.4398,29.4683,29.3258,29.3828,124000.0
2007-11-21 11:35:00,41.21,41.37,41.21,41.35,36600.0,29.3615,29.4755,29.3615,29.4612,36600.0
2007-11-21 11:40:00,41.34,41.43,41.32,41.37,38800.0,29.4541,29.5182,29.4398,29.4755,38800.0
2007-11-21 11:45:00,41.35,41.45,41.34,41.36,28600.0,29.4612,29.5325,29.4541,29.4683,28600.0
2007-11-21 11:50:00,41.37,41.41,41.34,41.34,29600.0,29.4755,29.504,29.4541,29.4541,29600.0
2007-11-21 11:55:00,41.33,41.34,41.27,41.31,21600.0,29.447,29.4541,29.4042,29.4327,21600.0
2007-11-21 12:00:00,41.29,41.38,41.29,41.38,69800.0,29.4185,29.4826,29.4185,29.4826,69800.0
2007-11-21 12:05:00,41.37,41.44,41.27,41.29,60000.0,29.4755,29.5253,29.4042,29.4185,60000.0
2007-11-21 12:10:00,41.29,41.39,41.29,41.37,44200.0,29.4185,29.4897,29.4185,29.4755,44200.0
2007-11-21 12:15:00,41.37,41.4,41.22,41.22,44400.0,29.4755,29.4968,29.3686,29.3686,44400.0
2007-11-21 12:20:00,41.23,41.25,41.16,41.16,62800.0,29.3757,29.39,29.3258,29.3258,62800.0
2007-11-21 12:25:00,41.16,41.27,41.16,41.23,37200.0,29.3258,29.4042,29.3258,29.3757,37200.0
2007-11-21 12:30:00,41.24,41.33,41.23,41.32,29000.0,29.3828,29.447,29.3757,29.4398,29000.0
2007-11-21 12:35:00,41.32,41.48,41.32,41.45,62200.0,29.4398,29.5538,29.4398,29.5325,62200.0
2007-11-21 12:40:00,41.47,41.5,41.38,41.5,51200.0,29.5467,29.5681,29.4826,29.5681,51200.0
2007-11-21 12:45:00,41.49,41.56,41.41,41.51,77800.0,29.561,29.6108,29.504,29.5752,77800.0
2007-11-21 12:50:00,41.48,41.51,41.36,41.5,46400.0,29.5538,29.5752,29.4683,29.5681,46400.0
2007-11-21 12:55:00,41.51,41.64,41.51,41.51,40600.0,29.5752,29.6678,29.5752,29.5752,40600.0
2007-11-21 13:00:00,41.53,41.72,41.5,41.57,38600.0,29.5895,29.7248,29.5681,29.618,38600.0
2007-11-21 13:05:00,41.56,41.63,41.52,41.54,25800.0,29.6108,29.6607,29.5823,29.5966,25800.0
2007-11-21 13:10:00,41.55,41.6,41.43,41.49,27200.0,29.6037,29.6393,29.5182,29.561,27200.0
2007-11-21 13:15:00,41.48,41.48,41.4,41.45,15400.0,29.5538,29.5538,29.4968,29.5325,15400.0
2007-11-21 13:20:00,41.44,41.55,41.41,41.41,29200.0,29.5253,29.6037,29.504,29.504,29200.0
2007-11-21 13:25:00,41.41,41.42,41.31,41.36,30400.0,29.504,29.5111,29.4327,29.4683,30400.0
2007-11-21 13:30:00,41.37,41.38,41.32,41.38,14000.0,29.4755,29.4826,29.4398,29.4826,14000.0
2007-11-21 13:35:00,41.38,41.42,41.36,41.37,13600.0,29.4826,29.5111,29.4683,29.4755,13600.0
2007-11-21 13:40:00,41.38,41.41,41.29,41.41,31000.0,29.4826,29.504,29.4185,29.504,31000.0
2007-11-21 13:45:00,41.42,41.43,41.31,41.41,21400.0,29.5111,29.5182,29.4327,29.504,21400.0
2007-11-21 13:50:00,41.44,41.47,41.29,41.3,27800.0,29.5253,29.5467,29.4185,29.4256,27800.0
2007-11-21 13:55:00,41.31,41.51,41.31,41.49,47000.0,29.4327,29.5752,29.4327,29.561,47000.0
2007-11-21 14:00:00,41.49,41.59,41.44,41.59,21400.0,29.561,29.6322,29.5253,29.6322,21400.0
2007-11-21 14:05:00,41.61,41.63,41.49,41.52,36400.0,29.6465,29.6607,29.561,29.5823,36400.0
2007-11-21 14:10:00,41.52,41.6,41.48,41.52,32400.0,29.5823,29.6393,29.5538,29.5823,32400.0
2007-11-21 14:15:00,41.52,41.58,41.47,41.47,53800.0,29.5823,29.6251,29.5467,29.5467,53800.0
2007-11-21 14:20:00,41.49,41.59,41.47,41.47,30400.0,29.561,29.6322,29.5467,29.5467,30400.0
2007-11-21 14:25:00,41.47,41.63,41.44,41.6,34000.0,29.5467,29.6607,29.5253,29.6393,34000.0
2007-11-21 14:30:00,41.6,41.64,41.57,41.62,20200.0,29.6393,29.6678,29.618,29.6536,20200.0
2007-11-21 14:35:00,41.6,41.65,41.55,41.6,27800.0,29.6393,29.675,29.6037,29.6393,27800.0
2007-11-21 14:40:00,41.61,41.7,41.6,41.69,28400.0,29.6465,29.7106,29.6393,29.7035,28400.0
2007-11-21 14:45:00,41.68,41.73,41.62,41.66,36000.0,29.6963,29.732,29.6536,29.6821,36000.0
2007-11-21 14:50:00,41.67,41.79,41.65,41.79,31800.0,29.6892,29.7747,29.675,29.7747,31800.0
2007-11-21 14:55:00,41.82,41.85,41.76,41.84,41200.0,29.7961,29.8175,29.7533,29.8103,41200.0
2007-11-21 15:00:00,41.85,41.93,41.66,41.7,56600.0,29.8175,29.8745,29.6821,29.7106,56600.0
2007-11-21 15:05:00,41.69,41.76,41.63,41.67,84400.0,29.7035,29.7533,29.6607,29.6892,84400.0
2007-11-21 15:10:00,41.68,41.68,41.46,41.53,78000.0,29.6963,29.6963,29.5396,29.5895,78000.0
2007-11-21 15:15:00,41.52,41.58,41.45,41.47,67400.0,29.5823,29.6251,29.5325,29.5467,67400.0
2007-11-21 15:20:00,41.47,41.6,41.41,41.6,43200.0,29.5467,29.6393,29.504,29.6393,43200.0
2007-11-21 15:25:00,41.58,41.62,41.49,41.49,48000.0,29.6251,29.6536,29.561,29.561,48000.0
2007-11-21 15:30:00,41.51,41.67,41.47,41.66,57000.0,29.5752,29.6892,29.5467,29.6821,57000.0
2007-11-21 15:35:00,41.65,41.66,41.46,41.6,74600.0,29.675,29.6821,29.5396,29.6393,74600.0
2007-11-21 15:40:00,41.6,41.6,41.38,41.55,58000.0,29.6393,29.6393,29.4826,29.6037,58000.0
2007-11-21 15:45:00,41.55,41.59,41.48,41.58,80200.0,29.6037,29.6322,29.5538,29.6251,80200.0
2007-11-21 15:50:00,41.58,41.58,41.43,41.43,108400.0,29.6251,29.6251,29.5182,29.5182,108400.0
2007-11-21 15:55:00,41.44,41.45,41.23,41.23,161400.0,29.5253,29.5325,29.3757,29.3757,161400.0
2007-11-23 09:30:00,41.39,41.52,41.33,41.48,70400.0,29.4897,29.5823,29.447,29.5538,70400.0
2007-11-23 09:35:00,41.48,41.48,41.27,41.34,41000.0,29.5538,29.5538,29.4042,29.4541,41000.0
2007-11-23 09:40:00,41.37,41.51,41.27,41.31,57400.0,29.4755,29.5752,29.4042,29.4327,57400.0
2007-11-23 09:45:00,41.31,41.35,41.27,41.35,49200.0,29.4327,29.4612,29.4042,29.4612,49200.0
2007-11-23 09:50:00,41.34,41.37,41.16,41.19,49800.0,29.4541,29.4755,29.3258,29.3472,49800.0
2007-11-23 09:55:00,41.17,41.19,41.05,41.05,52200.0,29.333,29.3472,29.2475,29.2475,52200.0
2007-11-23 10:00:00,41.06,41.2,41.05,41.15,73800.0,29.2546,29.3543,29.2475,29.3187,73800.0
2007-11-23 10:05:00,41.16,41.27,41.14,41.23,50000.0,29.3258,29.4042,29.3116,29.3757,50000.0
2007-11-23 10:10:00,41.26,41.36,41.26,41.36,13800.0,29.3971,29.4683,29.3971,29.4683,13800.0
2007-11-23 10:15:00,41.37,41.54,41.37,41.54,10000.0,29.4755,29.5966,29.4755,29.5966,10000.0
2007-11-23 10:20:00,41.53,41.58,41.49,41.56,15200.0,29.5895,29.6251,29.561,29.6108,15200.0
2007-11-23 10:25:00,41.55,41.62,41.55,41.6,16400.0,29.6037,29.6536,29.6037,29.6393,16400.0
2007-11-23 10:30:00,41.61,41.65,41.56,41.58,41200.0,29.6465,29.675,29.6108,29.6251,41200.0
2007-11-23 10:35:00,41.56,41.58,41.54,41.57,59800.0,29.6108,29.6251,29.5966,29.618,59800.0
2007-11-23 10:40:00,41.57,41.6,41.54,41.58,41200.0,29.618,29.6393,29.5966,29.6251,41200.0
2007-11-23 10:45:00,41.58,41.59,41.55,41.56,29000.0,29.6251,29.6322,29.6037,29.6108,29000.0
2007-11-23 10:50:00,41.56,41.59,41.53,41.54,40200.0,29.6108,29.6322,29.5895,29.5966,40200.0
2007-11-23 10:55:00,41.54,41.6,41.54,41.6,83000.0,29.5966,29.6393,29.5966,29.6393,83000.0
2007-11-23 11:00:00,41.6,41.62,41.56,41.58,69000.0,29.6393,29.6536,29.6108,29.6251,69000.0
2007-11-23 11:05:00,41.58,41.69,41.56,41.67,74800.0,29.6251,29.7035,29.6108,29.6892,74800.0
2007-11-23 11:10:00,41.65,41.67,41.64,41.65,21200.0,29.675,29.6892,29.6678,29.675,21200.0
2007-11-23 11:15:00,41.65,41.67,41.55,41.58,48400.0,29.675,29.6892,29.6037,29.6251,48400.0
2007-11-23 11:20:00,41.56,41.57,41.48,41.51,49000.0,29.6108,29.618,29.5538,29.5752,49000.0
2007-11-23 11:25:00,41.52,41.61,41.51,41.54,25000.0,29.5823,29.6465,29.5752,29.5966,25000.0
2007-11-23 11:30:00,41.51,41.62,41.48,41.56,61400.0,29.5752,29.6536,29.5538,29.6108,61400.0
2007-11-23 11:35:00,41.58,41.63,41.56,41.62,14800.0,29.6251,29.6607,29.6108,29.6536,14800.0
2007-11-23 11:40:00,41.63,41.72,41.6,41.71,28800.0,29.6607,29.7248,29.6393,29.7177,28800.0
2007-11-23 11:45:00,41.71,41.71,41.65,41.68,31600.0,29.7177,29.7177,29.675,29.6963,31600.0
2007-11-23 11:50:00,41.64,41.73,41.64,41.72,21800.0,29.6678,29.732,29.6678,29.7248,21800.0
2007-11-23 11:55:00,41.71,41.79,41.71,41.74,38200.0,29.7177,29.7747,29.7177,29.7391,38200.0
2007-11-23 12:00:00,41.71,41.79,41.62,41.77,45800.0,29.7177,29.7747,29.6536,29.7605,45800.0
2007-11-23 12:05:00,41.77,41.79,41.71,41.74,22600.0,29.7605,29.7747,29.7177,29.7391,22600.0
2007-11-23 12:10:00,41.72,41.74,41.66,41.66,20600.0,29.7248,29.7391,29.6821,29.6821,20600.0
2007-11-23 12:15:00,41.66,41.79,41.66,41.76,47200.0,29.6821,29.7747,29.6821,29.7533,47200.0
2007-11-23 12:20:00,41.76,41.85,41.75,41.84,49800.0,29.7533,29.8175,29.7462,29.8103,49800.0
2007-11-23 12:25:00,41.84,41.93,41.83,41.91,62200.0,29.8103,29.8745,29.8032,29.8602,62200.0
2007-11-23 12:30:00,41.9,41.98,41.9,41.98,48800.0,29.8531,29.9101,29.8531,29.9101,48800.0
2007-11-23 12:35:00,41.97,42.0,41.93,41.93,70000.0,29.903,29.9243,29.8745,29.8745,70000.0
2007-11-23 12:40:00,41.92,41.98,41.9,41.91,52800.0,29.8673,29.9101,29.8531,29.8602,52800.0
2007-11-23 12:45:00,41.91,42.02,41.91,42.0,111000.0,29.8602,29.9386,29.8602,29.9243,111000.0
2007-11-23 12:50:00,42.0,42.02,41.78,41.79,99600.0,29.9243,29.9386,29.7676,29.7747,99600.0
2007-11-23 12:55:00,41.79,41.8,41.7,41.8,98200.0,29.7747,29.7818,29.7106,29.7818,98200.0
2007-11-26 09:30:00,42.08,42.41,42.08,42.17,62800.0,29.9813,30.2164,29.9813,30.0454,62800.0
2007-11-26 09:35:00,42.13,42.63,42.13,42.62,136800.0,30.017,30.3732,30.017,30.3661,136800.0
2007-11-26 09:40:00,42.58,42.62,42.52,42.56,27800.0,30.3376,30.3661,30.2948,30.3233,27800.0
2007-11-26 09:45:00,42.56,42.57,42.42,42.44,44600.0,30.3233,30.3304,30.2236,30.2378,44600.0
2007-11-26 09:50:00,42.48,42.52,42.16,42.43,30600.0,30.2663,30.2948,30.0383,30.2307,30600.0
2007-11-26 09:55:00,42.43,42.59,42.42,42.5,65200.0,30.2307,30.3447,30.2236,30.2806,65200.0
2007-11-26 10:00:00,42.52,42.57,42.45,42.51,54400.0,30.2948,30.3304,30.2449,30.2877,54400.0
2007-11-26 10:05:00,42.51,42.56,42.46,42.46,24600.0,30.2877,30.3233,30.2521,30.2521,24600.0
2007-11-26 10:10:00,42.45,42.48,42.35,42.37,20800.0,30.2449,30.2663,30.1737,30.1879,20800.0
2007-11-26 10:15:00,42.37,42.38,42.31,42.33,67800.0,30.1879,30.1951,30.1452,30.1594,67800.0
2007-11-26 10:20:00,42.33,42.35,42.16,42.18,50000.0,30.1594,30.1737,30.0383,30.0526,50000.0
2007-11-26 10:25:00,42.18,42.18,41.96,41.96,101000.0,30.0526,30.0526,29.8958,29.8958,101000.0
2007-11-26 10:30:00,41.99,42.04,41.98,42.04,36000.0,29.9172,29.9528,29.9101,29.9528,36000.0
2007-11-26 10:35:00,42.03,42.09,42.01,42.08,32000.0,29.9457,29.9885,29.9315,29.9813,32000.0
2007-11-26 10:40:00,42.07,42.08,41.84,41.84,39000.0,29.9742,29.9813,29.8103,29.8103,39000.0
2007-11-26 10:45:00,41.85,41.97,41.83,41.97,36000.0,29.8175,29.903,29.8032,29.903,36000.0
2007-11-26 10:50:00,41.97,42.03,41.96,42.0,41200.0,29.903,29.9457,29.8958,29.9243,41200.0
2007-11-26 10:55:00,42.0,42.02,41.95,41.95,26400.0,29.9243,29.9386,29.8887,29.8887,26400.0
2007-11-26 11:00:00,41.95,42.09,41.95,42.06,33200.0,29.8887,29.9885,29.8887,29.9671,33200.0
2007-11-26 11:05:00,42.06,42.07,41.93,41.97,29800.0,29.9671,29.9742,29.8745,29.903,29800.0
2007-11-26 11:10:00,41.97,41.99,41.88,41.9,42800.0,29.903,29.9172,29.8388,29.8531,42800.0
2007-11-26 11:15:00,41.9,42.01,41.88,42.01,75000.0,29.8531,29.9315,29.8388,29.9315,75000.0
2007-11-26 11:20:00,41.99,42.13,41.96,42.1,64400.0,29.9172,30.017,29.8958,29.9956,64400.0
2007-11-26 11:25:00,42.08,42.12,42.04,42.04,31200.0,29.9813,30.0098,29.9528,29.9528,31200.0
2007-11-26 11:30:00,42.02,42.23,42.01,42.14,41800.0,29.9386,30.0882,29.9315,30.0241,41800.0
2007-11-26 11:35:00,42.15,42.24,42.15,42.22,36000.0,30.0312,30.0953,30.0312,30.0811,36000.0
2007-11-26 11:40:00,42.22,42.28,42.2,42.24,33600.0,30.0811,30.1238,30.0668,30.0953,33600.0
2007-11-26 11:45:00,42.24,42.27,42.16,42.22,41400.0,30.0953,30.1167,30.0383,30.0811,41400.0
2007-11-26 11:50:00,42.23,42.32,42.23,42.26,45800.0,30.0882,30.1523,30.0882,30.1096,45800.0
2007-11-26 11:55:00,42.27,42.4,42.26,42.33,68200.0,30.1167,30.2093,30.1096,30.1594,68200.0
2007-11-26 12:00:00,42.34,42.41,42.29,42.35,43400.0,30.1666,30.2164,30.1309,30.1737,43400.0
2007-11-26 12:05:00,42.36,42.51,42.32,42.51,64400.0,30.1808,30.2877,30.1523,30.2877,64400.0
2007-11-26 12:10:00,42.49,42.51,42.45,42.45,42400.0,30.2734,30.2877,30.2449,30.2449,42400.0
2007-11-26 12:15:00,42.47,42.47,42.38,42.38,16200.0,30.2592,30.2592,30.1951,30.1951,16200.0
2007-11-26 12:20:00,42.36,42.37,42.31,42.31,20600.0,30.1808,30.1879,30.1452,30.1452,20600.0
2007-11-26 12:25:00,42.33,42.49,42.31,42.47,37800.0,30.1594,30.2734,30.1452,30.2592,37800.0
2007-11-26 12:30:00,42.47,42.52,42.45,42.48,37200.0,30.2592,30.2948,30.2449,30.2663,37200.0
2007-11-26 12:35:00,42.49,42.54,42.46,42.47,21000.0,30.2734,30.3091,30.2521,30.2592,21000.0
2007-11-26 12:40:00,42.45,42.53,42.45,42.53,21200.0,30.2449,30.3019,30.2449,30.3019,21200.0
2007-11-26 12:45:00,42.54,42.57,42.51,42.55,40800.0,30.3091,30.3304,30.2877,30.3162,40800.0
2007-11-26 12:50:00,42.55,42.55,42.49,42.54,28400.0,30.3162,30.3162,30.2734,30.3091,28400.0
2007-11-26 12:55:00,42.54,42.55,42.49,42.5,21200.0,30.3091,30.3162,30.2734,30.2806,21200.0
2007-11-26 13:00:00,42.5,42.51,42.45,42.5,56200.0,30.2806,30.2877,30.2449,30.2806,56200.0
2007-11-26 13:05:00,42.51,42.53,42.46,42.49,29000.0,30.2877,30.3019,30.2521,30.2734,29000.0
2007-11-26 13:10:00,42.48,42.51,42.45,42.46,18800.0,30.2663,30.2877,30.2449,30.2521,18800.0
2007-11-26 13:15:00,42.46,42.48,42.38,42.39,14600.0,30.2521,30.2663,30.1951,30.2022,14600.0
2007-11-26 13:20:00,42.4,42.41,42.35,42.36,17600.0,30.2093,30.2164,30.1737,30.1808,17600.0
2007-11-26 13:25:00,42.38,42.4,42.32,42.35,20000.0,30.1951,30.2093,30.1523,30.1737,20000.0
2007-11-26 13:30:00,42.35,42.4,42.35,42.38,10000.0,30.1737,30.2093,30.1737,30.1951,10000.0
2007-11-26 13:35:00,42.4,42.49,42.38,42.48,19400.0,30.2093,30.2734,30.1951,30.2663,19400.0
2007-11-26 13:40:00,42.48,42.49,42.4,42.4,13800.0,30.2663,30.2734,30.2093,30.2093,13800.0
2007-11-26 13:45:00,42.4,42.4,42.23,42.26,25000.0,30.2093,30.2093,30.0882,30.1096,25000.0
2007-11-26 13:50:00,42.26,42.29,42.17,42.17,23000.0,30.1096,30.1309,30.0454,30.0454,23000.0
2007-11-26 13:55:00,42.19,42.23,42.16,42.23,18400.0,30.0597,30.0882,30.0383,30.0882,18400.0
2007-11-26 14:00:00,42.21,42.32,42.19,42.3,26600.0,30.0739,30.1523,30.0597,30.1381,26600.0
2007-11-26 14:05:00,42.3,42.3,42.13,42.19,25200.0,30.1381,30.1381,30.017,30.0597,25200.0
2007-11-26 14:10:00,42.19,42.19,42.1,42.15,26800.0,30.0597,30.0597,29.9956,30.0312,26800.0
2007-11-26 14:15:00,42.15,42.25,42.15,42.21,26400.0,30.0312,30.1024,30.0312,30.0739,26400.0
2007-11-26 14:20:00,42.23,42.29,42.2,42.22,38600.0,30.0882,30.1309,30.0668,30.0811,38600.0
2007-11-26 14:25:00,42.21,42.31,42.21,42.21,31400.0,30.0739,30.1452,30.0739,30.0739,31400.0
2007-11-26 14:30:00,42.23,42.28,42.12,42.13,34000.0,30.0882,30.1238,30.0098,30.017,34000.0
2007-11-26 14:35:00,42.12,42.18,42.1,42.1,19600.0,30.0098,30.0526,29.9956,29.9956,19600.0
2007-11-26 14:40:00,42.1,42.15,42.04,42.08,31800.0,29.9956,30.0312,29.9528,29.9813,31800.0
2007-11-26 14:45:00,42.05,42.13,42.04,42.13,32600.0,29.96,30.017,29.9528,30.017,32600.0
2007-11-26 14:50:00,42.12,42.21,42.1,42.12,24800.0,30.0098,30.0739,29.9956,30.0098,24800.0
2007-11-26 14:55:00,42.12,42.13,42.05,42.06,29600.0,30.0098,30.017,29.96,29.9671,29600.0
2007-11-26 15:00:00,42.06,42.06,41.93,41.95,46200.0,29.9671,29.9671,29.8745,29.8887,46200.0
2007-11-26 15:05:00,41.96,41.99,41.86,41.86,46600.0,29.8958,29.9172,29.8246,29.8246,46600.0
2007-11-26 15:10:00,41.89,41.9,41.8,41.9,42600.0,29.846,29.8531,29.7818,29.8531,42600.0
2007-11-26 15:15:00,41.9,42.02,41.8,41.8,86200.0,29.8531,29.9386,29.7818,29.7818,86200.0
2007-11-26 15:20:00,41.81,41.84,41.55,41.56,83200.0,29.789,29.8103,29.6037,29.6108,83200.0
2007-11-26 15:25:00,41.56,41.74,41.55,41.72,64800.0,29.6108,29.7391,29.6037,29.7248,64800.0
2007-11-26 15:30:00,41.74,41.85,41.74,41.82,46600.0,29.7391,29.8175,29.7391,29.7961,46600.0
2007-11-26 15:35:00,41.81,41.81,41.7,41.79,59600.0,29.789,29.789,29.7106,29.7747,59600.0
2007-11-26 15:40:00,41.77,41.8,41.68,41.79,57200.0,29.7605,29.7818,29.6963,29.7747,57200.0
2007-11-26 15:45:00,41.79,41.83,41.73,41.76,89800.0,29.7747,29.8032,29.732,29.7533,89800.0
2007-11-26 15:50:00,41.77,41.78,41.58,41.58,120600.0,29.7605,29.7676,29.6251,29.6251,120600.0
2007-11-26 15:55:00,41.58,41.6,41.47,41.47,135200.0,29.6251,29.6393,29.5467,29.5467,135200.0
2007-11-27 09:30:00,40.62,40.62,40.62,40.62,400.0,28.9411,28.9411,28.9411,28.9411,400.0
2007-11-27 09:35:00,40.81,40.9,40.6,40.75,122200.0,29.0765,29.1406,28.9268,29.0337,122200.0
2007-11-27 09:40:00,40.76,40.82,40.7,40.75,73200.0,29.0408,29.0836,28.9981,29.0337,73200.0
2007-11-27 09:45:00,40.75,40.99,40.75,40.99,39000.0,29.0337,29.2047,29.0337,29.2047,39000.0
2007-11-27 09:50:00,40.97,41.08,40.91,41.02,50000.0,29.1905,29.2688,29.1477,29.2261,50000.0
2007-11-27 09:55:00,40.99,41.01,40.85,40.87,72000.0,29.2047,29.219,29.105,29.1192,72000.0
2007-11-27 10:00:00,40.86,40.88,40.77,40.83,62800.0,29.1121,29.1263,29.048,29.0907,62800.0
2007-11-27 10:05:00,40.81,40.87,40.65,40.71,94000.0,29.0765,29.1192,28.9625,29.0052,94000.0
2007-11-27 10:10:00,40.73,40.76,40.57,40.6,53600.0,29.0195,29.0408,28.9055,28.9268,53600.0
2007-11-27 10:15:00,40.6,40.82,40.58,40.69,48200.0,28.9268,29.0836,28.9126,28.991,48200.0
2007-11-27 10:20:00,40.66,40.87,40.66,40.85,45800.0,28.9696,29.1192,28.9696,29.105,45800.0
2007-11-27 10:25:00,40.84,40.9,40.77,40.87,44600.0,29.0978,29.1406,29.048,29.1192,44600.0
2007-11-27 10:30:00,40.91,41.08,40.88,40.99,55800.0,29.1477,29.2688,29.1263,29.2047,55800.0
2007-11-27 10:35:00,40.99,41.04,40.95,40.95,32600.0,29.2047,29.2403,29.1762,29.1762,32600.0
2007-11-27 10:40:00,40.93,40.98,40.85,40.88,42200.0,29.162,29.1976,29.105,29.1263,42200.0
2007-11-27 10:45:00,40.88,41.07,40.88,41.07,25800.0,29.1263,29.2617,29.1263,29.2617,25800.0
2007-11-27 10:50:00,41.08,41.24,41.08,41.15,40400.0,29.2688,29.3828,29.2688,29.3187,40400.0
2007-11-27 10:55:00,41.15,41.32,41.13,41.27,48200.0,29.3187,29.4398,29.3045,29.4042,48200.0
2007-11-27 11:00:00,41.27,41.28,41.13,41.13,31400.0,29.4042,29.4113,29.3045,29.3045,31400.0
2007-11-27 11:05:00,41.13,41.15,40.91,40.91,35000.0,29.3045,29.3187,29.1477,29.1477,35000.0
2007-11-27 11:10:00,40.92,40.96,40.88,40.91,41600.0,29.1548,29.1833,29.1263,29.1477,41600.0
2007-11-27 11:15:00,40.93,41.0,40.93,40.99,22600.0,29.162,29.2118,29.162,29.2047,22600.0
2007-11-27 11:20:00,40.99,41.02,40.93,40.93,57600.0,29.2047,29.2261,29.162,29.162,57600.0
2007-11-27 11:25:00,40.93,41.12,40.93,41.01,31800.0,29.162,29.2973,29.162,29.219,31800.0
2007-11-27 11:30:00,41.03,41.08,40.97,40.99,45600.0,29.2332,29.2688,29.1905,29.2047,45600.0
2007-11-27 11:35:00,40.99,41.12,40.95,41.09,51200.0,29.2047,29.2973,29.1762,29.276,51200.0
2007-11-27 11:40:00,41.08,41.15,41.01,41.01,33400.0,29.2688,29.3187,29.219,29.219,33400.0
2007-11-27 11:45:00,41.01,41.02,40.88,40.92,40400.0,29.219,29.2261,29.1263,29.1548,40400.0
2007-11-27 11:50:00,40.94,41.04,40.93,40.99,31200.0,29.1691,29.2403,29.162,29.2047,31200.0
2007-11-27 11:55:00,40.98,41.02,40.91,40.92,22800.0,29.1976,29.2261,29.1477,29.1548,22800.0
2007-11-27 12:00:00,40.92,40.99,40.85,40.85,39400.0,29.1548,29.2047,29.105,29.105,39400.0
2007-11-27 12:05:00,40.83,40.85,40.74,40.76,48600.0,29.0907,29.105,29.0266,29.0408,48600.0
2007-11-27 12:10:00,40.76,40.77,40.65,40.67,52600.0,29.0408,29.048,28.9625,28.9767,52600.0
2007-11-27 12:15:00,40.68,40.77,40.64,40.74,101400.0,28.9838,29.048,28.9553,29.0266,101400.0
2007-11-27 12:20:00,40.76,40.88,40.69,40.86,49600.0,29.0408,29.1263,28.991,29.1121,49600.0
2007-11-27 12:25:00,40.85,40.87,40.79,40.85,16800.0,29.105,29.1192,29.0622,29.105,16800.0
2007-11-27 12:30:00,40.87,40.99,40.85,40.98,37200.0,29.1192,29.2047,29.105,29.1976,37200.0
2007-11-27 12:35:00,40.97,40.99,40.91,40.96,19600.0,29.1905,29.2047,29.1477,29.1833,19600.0
2007-11-27 12:40:00,40.96,41.04,40.95,40.98,16000.0,29.1833,29.2403,29.1762,29.1976,16000.0
2007-11-27 12:45:00,40.99,41.05,40.99,40.99,28800.0,29.2047,29.2475,29.2047,29.2047,28800.0
2007-11-27 12:50:00,40.99,41.02,40.85,41.0,15200.0,29.2047,29.2261,29.105,29.2118,15200.0
2007-11-27 12:55:00,41.01,41.01,40.88,40.88,22800.0,29.219,29.219,29.1263,29.1263,22800.0
2007-11-27 13:00:00,40.91,40.94,40.84,40.88,36400.0,29.1477,29.1691,29.0978,29.1263,36400.0
2007-11-27 13:05:00,40.88,40.95,40.88,40.94,15000.0,29.1263,29.1762,29.1263,29.1691,15000.0
2007-11-27 13:10:00,40.98,40.99,40.84,40.85,16400.0,29.1976,29.2047,29.0978,29.105,16400.0
2007-11-27 13:15:00,40.85,40.88,40.81,40.84,17000.0,29.105,29.1263,29.0765,29.0978,17000.0
2007-11-27 13:20:00,40.85,41.02,40.85,41.02,12800.0,29.105,29.2261,29.105,29.2261,12800.0
2007-11-27 13:25:00,41.02,41.05,40.97,41.02,23800.0,29.2261,29.2475,29.1905,29.2261,23800.0
2007-11-27 13:30:00,41.02,41.04,40.96,40.99,24600.0,29.2261,29.2403,29.1833,29.2047,24600.0
2007-11-27 13:35:00,40.99,40.99,40.91,40.94,31400.0,29.2047,29.2047,29.1477,29.1691,31400.0
2007-11-27 13:40:00,40.92,40.92,40.82,40.82,18000.0,29.1548,29.1548,29.0836,29.0836,18000.0
2007-11-27 13:45:00,40.81,40.85,40.79,40.81,31000.0,29.0765,29.105,29.0622,29.0765,31000.0
2007-11-27 13:50:00,40.81,40.81,40.66,40.69,55600.0,29.0765,29.0765,28.9696,28.991,55600.0
2007-11-27 13:55:00,40.72,40.81,40.67,40.78,36600.0,29.0123,29.0765,28.9767,29.0551,36600.0
2007-11-27 14:00:00,40.79,40.79,40.58,40.58,50600.0,29.0622,29.0622,28.9126,28.9126,50600.0
2007-11-27 14:05:00,40.59,40.87,40.58,40.63,52800.0,28.9197,29.1192,28.9126,28.9482,52800.0
2007-11-27 14:10:00,40.63,40.72,40.59,40.71,48200.0,28.9482,29.0123,28.9197,29.0052,48200.0
2007-11-27 14:15:00,40.7,40.79,40.7,40.77,40200.0,28.9981,29.0622,28.9981,29.048,40200.0
2007-11-27 14:20:00,40.77,40.8,40.7,40.76,59000.0,29.048,29.0693,28.9981,29.0408,59000.0
2007-11-27 14:25:00,40.77,40.83,40.67,40.74,46400.0,29.048,29.0907,28.9767,29.0266,46400.0
2007-11-27 14:30:00,40.74,40.8,40.7,40.71,45800.0,29.0266,29.0693,28.9981,29.0052,45800.0
2007-11-27 14:35:00,40.72,40.73,40.5,40.57,83800.0,29.0123,29.0195,28.8556,28.9055,83800.0
2007-11-27 14:40:00,40.56,40.6,40.4,40.42,90600.0,28.8984,28.9268,28.7844,28.7986,90600.0
2007-11-27 14:45:00,40.44,40.58,40.42,40.5,55200.0,28.8129,28.9126,28.7986,28.8556,55200.0
2007-11-27 14:50:00,40.52,40.67,40.5,40.6,57400.0,28.8699,28.9767,28.8556,28.9268,57400.0
2007-11-27 14:55:00,40.59,40.61,40.52,40.59,47200.0,28.9197,28.934,28.8699,28.9197,47200.0
2007-11-27 15:00:00,40.58,40.65,40.45,40.49,45000.0,28.9126,28.9625,28.82,28.8485,45000.0
2007-11-27 15:05:00,40.48,40.55,40.43,40.52,51800.0,28.8414,28.8912,28.8057,28.8699,51800.0
2007-11-27 15:10:00,40.53,40.79,40.51,40.64,85400.0,28.877,29.0622,28.8627,28.9553,85400.0
2007-11-27 15:15:00,40.65,40.74,40.56,40.7,79400.0,28.9625,29.0266,28.8984,28.9981,79400.0
2007-11-27 15:20:00,40.69,40.73,40.61,40.71,86200.0,28.991,29.0195,28.934,29.0052,86200.0
2007-11-27 15:25:00,40.71,40.76,40.51,40.65,62200.0,29.0052,29.0408,28.8627,28.9625,62200.0
2007-11-27 15:30:00,40.65,40.94,40.59,40.92,95800.0,28.9625,29.1691,28.9197,29.1548,95800.0
2007-11-27 15:35:00,40.93,41.16,40.9,41.06,102000.0,29.162,29.3258,29.1406,29.2546,102000.0
2007-11-27 15:40:00,41.07,41.17,41.02,41.1,108600.0,29.2617,29.333,29.2261,29.2831,108600.0
2007-11-27 15:45:00,41.09,41.16,40.99,41.13,109800.0,29.276,29.3258,29.2047,29.3045,109800.0
2007-11-27 15:50:00,41.13,41.28,41.09,41.28,106800.0,29.3045,29.4113,29.276,29.4113,106800.0
2007-11-27 15:55:00,41.28,41.28,41.17,41.21,212400.0,29.4113,29.4113,29.333,29.3615,212400.0
2007-11-28 09:30:00,41.48,41.51,40.83,41.46,135600.0,29.5538,29.5752,29.0907,29.5396,135600.0
2007-11-28 09:35:00,41.47,41.49,41.3,41.44,77800.0,29.5467,29.561,29.4256,29.5253,77800.0
2007-11-28 09:40:00,41.47,41.47,41.33,41.33,45800.0,29.5467,29.5467,29.447,29.447,45800.0
2007-11-28 09:45:00,41.32,41.38,41.2,41.27,34200.0,29.4398,29.4826,29.3543,29.4042,34200.0
2007-11-28 09:50:00,41.27,41.31,41.13,41.21,85400.0,29.4042,29.4327,29.3045,29.3615,85400.0
2007-11-28 09:55:00,41.23,41.28,41.1,41.13,62800.0,29.3757,29.4113,29.2831,29.3045,62800.0
2007-11-28 10:00:00,41.1,41.27,41.07,41.24,94600.0,29.2831,29.4042,29.2617,29.3828,94600.0
2007-11-28 10:05:00,41.25,41.34,41.2,41.21,69600.0,29.39,29.4541,29.3543,29.3615,69600.0
2007-11-28 10:10:00,41.21,41.27,41.2,41.24,44400.0,29.3615,29.4042,29.3543,29.3828,44400.0
2007-11-28 10:15:00,41.24,41.33,41.21,41.31,70400.0,29.3828,29.447,29.3615,29.4327,70400.0
2007-11-28 10:20:00,41.29,41.51,41.27,41.48,107200.0,29.4185,29.5752,29.4042,29.5538,107200.0
2007-11-28 10:25:00,41.49,41.56,41.48,41.52,61000.0,29.561,29.6108,29.5538,29.5823,61000.0
2007-11-28 10:30:00,41.52,41.69,41.29,41.29,145000.0,29.5823,29.7035,29.4185,29.4185,145000.0
2007-11-28 10:35:00,41.29,41.47,41.24,41.42,90000.0,29.4185,29.5467,29.3828,29.5111,90000.0
2007-11-28 10:40:00,41.43,41.6,41.4,41.41,63200.0,29.5182,29.6393,29.4968,29.504,63200.0
2007-11-28 10:45:00,41.4,41.49,41.36,41.4,95000.0,29.4968,29.561,29.4683,29.4968,95000.0
2007-11-28 10:50:00,41.4,41.42,41.31,41.41,74200.0,29.4968,29.5111,29.4327,29.504,74200.0
2007-11-28 10:55:00,41.41,41.42,41.37,41.4,49200.0,29.504,29.5111,29.4755,29.4968,49200.0
2007-11-28 11:00:00,41.4,41.49,41.36,41.38,58600.0,29.4968,29.561,29.4683,29.4826,58600.0
2007-11-28 11:05:00,41.38,41.39,41.25,41.35,73800.0,29.4826,29.4897,29.39,29.4612,73800.0
2007-11-28 11:10:00,41.37,41.39,41.32,41.35,60800.0,29.4755,29.4897,29.4398,29.4612,60800.0
2007-11-28 11:15:00,41.35,41.42,41.26,41.31,131000.0,29.4612,29.5111,29.3971,29.4327,131000.0
2007-11-28 11:20:00,41.31,41.31,41.15,41.27,80800.0,29.4327,29.4327,29.3187,29.4042,80800.0
2007-11-28 11:25:00,41.27,41.28,41.21,41.24,48000.0,29.4042,29.4113,29.3615,29.3828,48000.0
2007-11-28 11:30:00,41.23,41.26,41.21,41.24,28200.0,29.3757,29.3971,29.3615,29.3828,28200.0
2007-11-28 11:35:00,41.23,41.32,41.17,41.17,52600.0,29.3757,29.4398,29.333,29.333,52600.0
2007-11-28 11:40:00,41.18,41.24,41.16,41.21,23600.0,29.3401,29.3828,29.3258,29.3615,23600.0
2007-11-28 11:45:00,41.22,41.24,41.12,41.12,21800.0,29.3686,29.3828,29.2973,29.2973,21800.0
2007-11-28 11:50:00,41.12,41.15,41.11,41.13,26400.0,29.2973,29.3187,29.2902,29.3045,26400.0
2007-11-28 11:55:00,41.12,41.23,41.12,41.23,57000.0,29.2973,29.3757,29.2973,29.3757,57000.0
2007-11-28 12:00:00,41.23,41.31,41.13,41.14,93200.0,29.3757,29.4327,29.3045,29.3116,93200.0
2007-11-28 12:05:00,41.13,41.22,41.07,41.08,34600.0,29.3045,29.3686,29.2617,29.2688,34600.0
2007-11-28 12:10:00,41.08,41.38,40.99,41.08,118200.0,29.2688,29.4826,29.2047,29.2688,118200.0
2007-11-28 12:15:00,41.08,41.13,41.07,41.13,35000.0,29.2688,29.3045,29.2617,29.3045,35000.0
2007-11-28 12:20:00,41.13,41.18,41.08,41.16,34400.0,29.3045,29.3401,29.2688,29.3258,34400.0
2007-11-28 12:25:00,41.16,41.16,41.11,41.13,12400.0,29.3258,29.3258,29.2902,29.3045,12400.0
2007-11-28 12:30:00,41.12,41.18,41.1,41.13,28200.0,29.2973,29.3401,29.2831,29.3045,28200.0
2007-11-28 12:35:00,41.13,41.17,41.1,41.13,39400.0,29.3045,29.333,29.2831,29.3045,39400.0
2007-11-28 12:40:00,41.15,41.17,41.13,41.16,16000.0,29.3187,29.333,29.3045,29.3258,16000.0
2007-11-28 12:45:00,41.14,41.17,41.1,41.13,19800.0,29.3116,29.333,29.2831,29.3045,19800.0
2007-11-28 12:50:00,41.13,41.17,41.13,41.13,26600.0,29.3045,29.333,29.3045,29.3045,26600.0
2007-11-28 12:55:00,41.14,41.2,41.13,41.2,29000.0,29.3116,29.3543,29.3045,29.3543,29000.0
2007-11-28 13:00:00,41.2,41.23,41.19,41.22,37200.0,29.3543,29.3757,29.3472,29.3686,37200.0
2007-11-28 13:05:00,41.22,41.24,41.17,41.18,28400.0,29.3686,29.3828,29.333,29.3401,28400.0
2007-11-28 13:10:00,41.18,41.19,41.13,41.13,42600.0,29.3401,29.3472,29.3045,29.3045,42600.0
2007-11-28 13:15:00,41.15,41.23,41.09,41.18,43400.0,29.3187,29.3757,29.276,29.3401,43400.0
2007-11-28 13:20:00,41.18,41.35,41.17,41.31,61400.0,29.3401,29.4612,29.333,29.4327,61400.0
2007-11-28 13:25:00,41.33,41.41,41.31,41.39,43800.0,29.447,29.504,29.4327,29.4897,43800.0
2007-11-28 13:30:00,41.4,41.44,41.35,41.39,43200.0,29.4968,29.5253,29.4612,29.4897,43200.0
2007-11-28 13:35:00,41.41,41.46,41.27,41.29,53800.0,29.504,29.5396,29.4042,29.4185,53800.0
2007-11-28 13:40:00,41.27,41.27,41.22,41.24,31800.0,29.4042,29.4042,29.3686,29.3828,31800.0
2007-11-28 13:45:00,41.25,41.36,41.23,41.34,68400.0,29.39,29.4683,29.3757,29.4541,68400.0
2007-11-28 13:50:00,41.34,41.51,41.34,41.46,60200.0,29.4541,29.5752,29.4541,29.5396,60200.0
2007-11-28 13:55:00,41.47,41.55,41.43,41.48,64000.0,29.5467,29.6037,29.5182,29.5538,64000.0
2007-11-28 14:00:00,41.47,41.62,41.44,41.57,67400.0,29.5467,29.6536,29.5253,29.618,67400.0
2007-11-28 14:05:00,41.57,41.63,41.49,41.63,44000.0,29.618,29.6607,29.561,29.6607,44000.0
2007-11-28 14:10:00,41.62,41.73,41.61,41.71,40000.0,29.6536,29.732,29.6465,29.7177,40000.0
2007-11-28 14:15:00,41.71,41.76,41.6,41.6,43600.0,29.7177,29.7533,29.6393,29.6393,43600.0
2007-11-28 14:20:00,41.59,41.63,41.54,41.54,34600.0,29.6322,29.6607,29.5966,29.5966,34600.0
2007-11-28 14:25:00,41.53,41.54,41.41,41.52,78800.0,29.5895,29.5966,29.504,29.5823,78800.0
2007-11-28 14:30:00,41.52,41.57,41.51,41.54,37600.0,29.5823,29.618,29.5752,29.5966,37600.0
2007-11-28 14:35:00,41.56,41.65,41.56,41.63,53400.0,29.6108,29.675,29.6108,29.6607,53400.0
2007-11-28 14:40:00,41.62,41.64,41.49,41.51,54400.0,29.6536,29.6678,29.561,29.5752,54400.0
2007-11-28 14:45:00,41.49,41.52,41.43,41.49,46000.0,29.561,29.5823,29.5182,29.561,46000.0
2007-11-28 14:50:00,41.49,41.5,41.42,41.47,48200.0,29.561,29.5681,29.5111,29.5467,48200.0
2007-11-28 14:55:00,41.47,41.52,41.46,41.51,28800.0,29.5467,29.5823,29.5396,29.5752,28800.0
2007-11-28 15:00:00,41.51,41.51,41.44,41.49,65600.0,29.5752,29.5752,29.5253,29.561,65600.0
2007-11-28 15:05:00,41.49,41.58,41.46,41.58,38200.0,29.561,29.6251,29.5396,29.6251,38200.0
2007-11-28 15:10:00,41.58,41.71,41.57,41.68,89400.0,29.6251,29.7177,29.618,29.6963,89400.0
2007-11-28 15:15:00,41.68,41.79,41.67,41.76,78800.0,29.6963,29.7747,29.6892,29.7533,78800.0
2007-11-28 15:20:00,41.76,41.93,41.74,41.91,85200.0,29.7533,29.8745,29.7391,29.8602,85200.0
2007-11-28 15:25:00,41.9,41.9,41.74,41.75,65400.0,29.8531,29.8531,29.7391,29.7462,65400.0
2007-11-28 15:30:00,41.75,41.77,41.64,41.67,72000.0,29.7462,29.7605,29.6678,29.6892,72000.0
2007-11-28 15:35:00,41.66,41.83,41.66,41.83,86800.0,29.6821,29.8032,29.6821,29.8032,86800.0
2007-11-28 15:40:00,41.83,41.87,41.6,41.6,80600.0,29.8032,29.8317,29.6393,29.6393,80600.0
2007-11-28 15:45:00,41.61,41.62,41.54,41.54,120000.0,29.6465,29.6536,29.5966,29.5966,120000.0
2007-11-28 15:50:00,41.55,41.77,41.52,41.74,116600.0,29.6037,29.7605,29.5823,29.7391,116600.0
2007-11-28 15:55:00,41.74,41.85,41.74,41.8,158800.0,29.7391,29.8175,29.7391,29.7818,158800.0
2007-11-29 09:30:00,41.82,42.17,41.82,42.05,48800.0,29.7961,30.0454,29.7961,29.96,48800.0
2007-11-29 09:35:00,42.05,42.29,41.98,42.28,98200.0,29.96,30.1309,29.9101,30.1238,98200.0
2007-11-29 09:40:00,42.28,42.43,42.23,42.4,122800.0,30.1238,30.2307,30.0882,30.2093,122800.0
2007-11-29 09:45:00,42.41,42.41,42.02,42.04,50400.0,30.2164,30.2164,29.9386,29.9528,50400.0
2007-11-29 09:50:00,42.05,42.24,42.04,42.24,48000.0,29.96,30.0953,29.9528,30.0953,48000.0
2007-11-29 09:55:00,42.24,42.24,42.13,42.18,40000.0,30.0953,30.0953,30.017,30.0526,40000.0
2007-11-29 10:00:00,42.12,42.23,42.06,42.08,75800.0,30.0098,30.0882,29.9671,29.9813,75800.0
2007-11-29 10:05:00,42.08,42.08,41.94,42.02,52600.0,29.9813,29.9813,29.8816,29.9386,52600.0
2007-11-29 10:10:00,42.0,42.04,41.9,42.01,62000.0,29.9243,29.9528,29.8531,29.9315,62000.0
2007-11-29 10:15:00,42.02,42.19,42.01,42.19,35200.0,29.9386,30.0597,29.9315,30.0597,35200.0
2007-11-29 10:20:00,42.2,42.21,42.08,42.21,41800.0,30.0668,30.0739,29.9813,30.0739,41800.0
2007-11-29 10:25:00,42.2,42.2,42.1,42.13,44800.0,30.0668,30.0668,29.9956,30.017,44800.0
2007-11-29 10:30:00,42.13,42.13,42.02,42.04,72800.0,30.017,30.017,29.9386,29.9528,72800.0
2007-11-29 10:35:00,42.06,42.25,42.04,42.2,46200.0,29.9671,30.1024,29.9528,30.0668,46200.0
2007-11-29 10:40:00,42.19,42.33,42.13,42.13,130800.0,30.0597,30.1594,30.017,30.017,130800.0
2007-11-29 10:45:00,42.15,42.19,42.04,42.05,36000.0,30.0312,30.0597,29.9528,29.96,36000.0
2007-11-29 10:50:00,42.06,42.11,42.02,42.11,40200.0,29.9671,30.0027,29.9386,30.0027,40200.0
2007-11-29 10:55:00,42.1,42.16,42.08,42.15,22000.0,29.9956,30.0383,29.9813,30.0312,22000.0
2007-11-29 11:00:00,42.14,42.16,42.02,42.06,41400.0,30.0241,30.0383,29.9386,29.9671,41400.0
2007-11-29 11:05:00,42.05,42.17,42.05,42.11,41600.0,29.96,30.0454,29.96,30.0027,41600.0
2007-11-29 11:10:00,42.12,42.16,42.1,42.14,24400.0,30.0098,30.0383,29.9956,30.0241,24400.0
2007-11-29 11:15:00,42.15,42.15,42.05,42.07,28800.0,30.0312,30.0312,29.96,29.9742,28800.0
2007-11-29 11:20:00,42.06,42.08,41.99,42.0,29200.0,29.9671,29.9813,29.9172,29.9243,29200.0
2007-11-29 11:25:00,42.02,42.08,42.0,42.07,18600.0,29.9386,29.9813,29.9243,29.9742,18600.0
2007-11-29 11:30:00,42.08,42.16,42.01,42.02,28200.0,29.9813,30.0383,29.9315,29.9386,28200.0
2007-11-29 11:35:00,42.04,42.11,42.01,42.05,25800.0,29.9528,30.0027,29.9315,29.96,25800.0
2007-11-29 11:40:00,42.04,42.05,41.99,41.99,46800.0,29.9528,29.96,29.9172,29.9172,46800.0
2007-11-29 11:45:00,41.99,42.04,41.99,41.99,22800.0,29.9172,29.9528,29.9172,29.9172,22800.0
2007-11-29 11:50:00,41.99,42.0,41.95,41.98,17800.0,29.9172,29.9243,29.8887,29.9101,17800.0
2007-11-29 11:55:00,41.98,41.99,41.78,41.79,48000.0,29.9101,29.9172,29.7676,29.7747,48000.0
2007-11-29 12:00:00,41.79,41.83,41.75,41.78,39600.0,29.7747,29.8032,29.7462,29.7676,39600.0
2007-11-29 12:05:00,41.77,41.81,41.71,41.77,51600.0,29.7605,29.789,29.7177,29.7605,51600.0
2007-11-29 12:10:00,41.77,41.77,41.74,41.77,33200.0,29.7605,29.7605,29.7391,29.7605,33200.0
2007-11-29 12:15:00,41.77,41.77,41.71,41.73,40400.0,29.7605,29.7605,29.7177,29.732,40400.0
2007-11-29 12:20:00,41.74,41.74,41.63,41.65,76800.0,29.7391,29.7391,29.6607,29.675,76800.0
2007-11-29 12:25:00,41.64,41.67,41.63,41.66,35800.0,29.6678,29.6892,29.6607,29.6821,35800.0
2007-11-29 12:30:00,41.65,41.66,41.51,41.52,118200.0,29.675,29.6821,29.5752,29.5823,118200.0
2007-11-29 12:35:00,41.52,41.66,41.52,41.66,57600.0,29.5823,29.6821,29.5823,29.6821,57600.0
2007-11-29 12:40:00,41.66,41.72,41.65,41.68,39000.0,29.6821,29.7248,29.675,29.6963,39000.0
2007-11-29 12:45:00,41.69,41.73,41.6,41.63,26800.0,29.7035,29.732,29.6393,29.6607,26800.0
2007-11-29 12:50:00,41.63,41.66,41.6,41.61,26000.0,29.6607,29.6821,29.6393,29.6465,26000.0
2007-11-29 12:55:00,41.6,41.68,41.59,41.62,25200.0,29.6393,29.6963,29.6322,29.6536,25200.0
2007-11-29 13:00:00,41.63,41.7,41.52,41.54,22800.0,29.6607,29.7106,29.5823,29.5966,22800.0
2007-11-29 13:05:00,41.54,41.58,41.52,41.57,61600.0,29.5966,29.6251,29.5823,29.618,61600.0
2007-11-29 13:10:00,41.57,41.62,41.53,41.59,39000.0,29.618,29.6536,29.5895,29.6322,39000.0
2007-11-29 13:15:00,41.59,41.63,41.52,41.58,32200.0,29.6322,29.6607,29.5823,29.6251,32200.0
2007-11-29 13:20:00,41.56,41.63,41.55,41.61,22400.0,29.6108,29.6607,29.6037,29.6465,22400.0
2007-11-29 13:25:00,41.63,41.63,41.53,41.55,15600.0,29.6607,29.6607,29.5895,29.6037,15600.0
2007-11-29 13:30:00,41.57,41.6,41.55,41.56,22400.0,29.618,29.6393,29.6037,29.6108,22400.0
2007-11-29 13:35:00,41.56,41.6,41.56,41.56,18200.0,29.6108,29.6393,29.6108,29.6108,18200.0
2007-11-29 13:40:00,41.55,41.55,41.38,41.38,46600.0,29.6037,29.6037,29.4826,29.4826,46600.0
2007-11-29 13:45:00,41.38,41.47,41.33,41.46,55000.0,29.4826,29.5467,29.447,29.5396,55000.0
2007-11-29 13:50:00,41.47,41.59,41.46,41.54,38400.0,29.5467,29.6322,29.5396,29.5966,38400.0
2007-11-29 13:55:00,41.54,41.61,41.52,41.6,24400.0,29.5966,29.6465,29.5823,29.6393,24400.0
2007-11-29 14:00:00,41.59,41.69,41.55,41.63,34400.0,29.6322,29.7035,29.6037,29.6607,34400.0
2007-11-29 14:05:00,41.61,41.62,41.56,41.6,25200.0,29.6465,29.6536,29.6108,29.6393,25200.0
2007-11-29 14:10:00,41.59,41.63,41.54,41.58,33600.0,29.6322,29.6607,29.5966,29.6251,33600.0
2007-11-29 14:15:00,41.6,41.68,41.56,41.59,31800.0,29.6393,29.6963,29.6108,29.6322,31800.0
2007-11-29 14:20:00,41.58,41.65,41.46,41.51,28400.0,29.6251,29.675,29.5396,29.5752,28400.0
2007-11-29 14:25:00,41.52,41.72,41.52,41.72,18400.0,29.5823,29.7248,29.5823,29.7248,18400.0
2007-11-29 14:30:00,41.72,41.73,41.49,41.49,44000.0,29.7248,29.732,29.561,29.561,44000.0
2007-11-29 14:35:00,41.5,41.62,41.48,41.52,41200.0,29.5681,29.6536,29.5538,29.5823,41200.0
2007-11-29 14:40:00,41.52,41.58,41.52,41.58,54400.0,29.5823,29.6251,29.5823,29.6251,54400.0
2007-11-29 14:45:00,41.58,41.6,41.54,41.57,41800.0,29.6251,29.6393,29.5966,29.618,41800.0
2007-11-29 14:50:00,41.58,41.63,41.54,41.54,41000.0,29.6251,29.6607,29.5966,29.5966,41000.0
2007-11-29 14:55:00,41.55,41.63,41.54,41.58,24600.0,29.6037,29.6607,29.5966,29.6251,24600.0
2007-11-29 15:00:00,41.6,41.65,41.56,41.63,49600.0,29.6393,29.675,29.6108,29.6607,49600.0
2007-11-29 15:05:00,41.64,41.72,41.64,41.69,53600.0,29.6678,29.7248,29.6678,29.7035,53600.0
2007-11-29 15:10:00,41.69,41.7,41.49,41.52,64600.0,29.7035,29.7106,29.561,29.5823,64600.0
2007-11-29 15:15:00,41.52,41.66,41.51,41.62,33800.0,29.5823,29.6821,29.5752,29.6536,33800.0
2007-11-29 15:20:00,41.64,41.65,41.53,41.56,58600.0,29.6678,29.675,29.5895,29.6108,58600.0
2007-11-29 15:25:00,41.57,41.58,41.54,41.57,107000.0,29.618,29.6251,29.5966,29.618,107000.0
2007-11-29 15:30:00,41.57,41.57,41.47,41.51,100200.0,29.618,29.618,29.5467,29.5752,100200.0
2007-11-29 15:35:00,41.51,41.55,41.49,41.52,64800.0,29.5752,29.6037,29.561,29.5823,64800.0
2007-11-29 15:40:00,41.52,41.57,41.47,41.57,76600.0,29.5823,29.618,29.5467,29.618,76600.0
2007-11-29 15:45:00,41.57,41.67,41.56,41.6,78200.0,29.618,29.6892,29.6108,29.6393,78200.0
2007-11-29 15:50:00,41.58,41.65,41.52,41.62,54400.0,29.6251,29.675,29.5823,29.6536,54400.0
2007-11-29 15:55:00,41.63,41.64,41.58,41.6,117800.0,29.6607,29.6678,29.6251,29.6393,117800.0
2007-11-30 09:30:00,41.25,41.42,41.02,41.27,132000.0,29.39,29.5111,29.2261,29.4042,132000.0
2007-11-30 09:35:00,41.33,41.39,41.2,41.2,64800.0,29.447,29.4897,29.3543,29.3543,64800.0
2007-11-30 09:40:00,41.21,41.35,41.17,41.24,89800.0,29.3615,29.4612,29.333,29.3828,89800.0
2007-11-30 09:45:00,41.24,41.49,41.22,41.49,59200.0,29.3828,29.561,29.3686,29.561,59200.0
2007-11-30 09:50:00,41.49,41.87,41.49,41.84,143000.0,29.561,29.8317,29.561,29.8103,143000.0
2007-11-30 09:55:00,41.85,42.02,41.76,41.98,92200.0,29.8175,29.9386,29.7533,29.9101,92200.0
2007-11-30 10:00:00,41.96,41.97,41.72,41.72,104200.0,29.8958,29.903,29.7248,29.7248,104200.0
2007-11-30 10:05:00,41.71,41.77,41.63,41.77,60600.0,29.7177,29.7605,29.6607,29.7605,60600.0
2007-11-30 10:10:00,41.77,41.77,41.69,41.76,37000.0,29.7605,29.7605,29.7035,29.7533,37000.0
2007-11-30 10:15:00,41.77,41.8,41.68,41.73,56200.0,29.7605,29.7818,29.6963,29.732,56200.0
2007-11-30 10:20:00,41.72,41.73,41.62,41.64,50200.0,29.7248,29.732,29.6536,29.6678,50200.0
2007-11-30 10:25:00,41.63,41.73,41.58,41.68,34400.0,29.6607,29.732,29.6251,29.6963,34400.0
2007-11-30 10:30:00,41.68,41.79,41.68,41.74,67600.0,29.6963,29.7747,29.6963,29.7391,67600.0
2007-11-30 10:35:00,41.74,41.77,41.71,41.74,28800.0,29.7391,29.7605,29.7177,29.7391,28800.0
2007-11-30 10:40:00,41.72,41.76,41.67,41.7,77200.0,29.7248,29.7533,29.6892,29.7106,77200.0
2007-11-30 10:45:00,41.69,41.71,41.58,41.58,70600.0,29.7035,29.7177,29.6251,29.6251,70600.0
2007-11-30 10:50:00,41.59,41.7,41.58,41.7,44800.0,29.6322,29.7106,29.6251,29.7106,44800.0
2007-11-30 10:55:00,41.71,41.77,41.65,41.72,44600.0,29.7177,29.7605,29.675,29.7248,44600.0
2007-11-30 11:00:00,41.72,41.77,41.65,41.65,30000.0,29.7248,29.7605,29.675,29.675,30000.0
2007-11-30 11:05:00,41.65,41.68,41.61,41.61,28000.0,29.675,29.6963,29.6465,29.6465,28000.0
2007-11-30 11:10:00,41.63,41.64,41.52,41.52,59400.0,29.6607,29.6678,29.5823,29.5823,59400.0
2007-11-30 11:15:00,41.51,41.55,41.47,41.54,38600.0,29.5752,29.6037,29.5467,29.5966,38600.0
2007-11-30 11:20:00,41.54,41.58,41.52,41.55,36000.0,29.5966,29.6251,29.5823,29.6037,36000.0
2007-11-30 11:25:00,41.56,41.67,41.56,41.65,45400.0,29.6108,29.6892,29.6108,29.675,45400.0
2007-11-30 11:30:00,41.64,41.65,41.47,41.54,39800.0,29.6678,29.675,29.5467,29.5966,39800.0
2007-11-30 11:35:00,41.54,41.58,41.48,41.58,33200.0,29.5966,29.6251,29.5538,29.6251,33200.0
2007-11-30 11:40:00,41.58,41.65,41.57,41.65,24800.0,29.6251,29.675,29.618,29.675,24800.0
2007-11-30 11:45:00,41.64,41.65,41.57,41.62,24400.0,29.6678,29.675,29.618,29.6536,24400.0
2007-11-30 11:50:00,41.61,41.61,41.54,41.56,21400.0,29.6465,29.6465,29.5966,29.6108,21400.0
2007-11-30 11:55:00,41.56,41.64,41.49,41.56,28200.0,29.6108,29.6678,29.561,29.6108,28200.0
2007-11-30 12:00:00,41.55,41.57,41.5,41.5,24000.0,29.6037,29.618,29.5681,29.5681,24000.0
2007-11-30 12:05:00,41.49,41.52,41.42,41.44,17600.0,29.561,29.5823,29.5111,29.5253,17600.0
2007-11-30 12:10:00,41.43,41.44,41.37,41.38,47400.0,29.5182,29.5253,29.4755,29.4826,47400.0
2007-11-30 12:15:00,41.39,41.39,41.26,41.26,61800.0,29.4897,29.4897,29.3971,29.3971,61800.0
2007-11-30 12:20:00,41.26,41.31,41.23,41.23,44000.0,29.3971,29.4327,29.3757,29.3757,44000.0
2007-11-30 12:25:00,41.24,41.34,41.18,41.32,35200.0,29.3828,29.4541,29.3401,29.4398,35200.0
2007-11-30 12:30:00,41.31,41.31,41.23,41.29,22400.0,29.4327,29.4327,29.3757,29.4185,22400.0
2007-11-30 12:35:00,41.29,41.32,41.18,41.24,32200.0,29.4185,29.4398,29.3401,29.3828,32200.0
2007-11-30 12:40:00,41.24,41.3,41.19,41.21,22400.0,29.3828,29.4256,29.3472,29.3615,22400.0
2007-11-30 12:45:00,41.2,41.38,41.2,41.36,27200.0,29.3543,29.4826,29.3543,29.4683,27200.0
2007-11-30 12:50:00,41.37,41.37,41.27,41.27,13000.0,29.4755,29.4755,29.4042,29.4042,13000.0
2007-11-30 12:55:00,41.26,41.35,41.26,41.29,17400.0,29.3971,29.4612,29.3971,29.4185,17400.0
2007-11-30 13:00:00,41.27,41.32,41.24,41.31,32200.0,29.4042,29.4398,29.3828,29.4327,32200.0
2007-11-30 13:05:00,41.31,41.37,41.31,41.35,19200.0,29.4327,29.4755,29.4327,29.4612,19200.0
2007-11-30 13:10:00,41.35,41.37,41.28,41.31,25200.0,29.4612,29.4755,29.4113,29.4327,25200.0
2007-11-30 13:15:00,41.31,41.4,41.28,41.35,30200.0,29.4327,29.4968,29.4113,29.4612,30200.0
2007-11-30 13:20:00,41.33,41.41,41.33,41.37,27200.0,29.447,29.504,29.447,29.4755,27200.0
2007-11-30 13:25:00,41.39,41.56,41.38,41.56,17600.0,29.4897,29.6108,29.4826,29.6108,17600.0
2007-11-30 13:30:00,41.57,41.57,41.51,41.54,24800.0,29.618,29.618,29.5752,29.5966,24800.0
2007-11-30 13:35:00,41.54,41.64,41.54,41.64,36000.0,29.5966,29.6678,29.5966,29.6678,36000.0
2007-11-30 13:40:00,41.64,41.66,41.56,41.6,34600.0,29.6678,29.6821,29.6108,29.6393,34600.0
2007-11-30 13:45:00,41.59,41.61,41.52,41.57,14800.0,29.6322,29.6465,29.5823,29.618,14800.0
2007-11-30 13:50:00,41.59,41.61,41.52,41.6,22000.0,29.6322,29.6465,29.5823,29.6393,22000.0
2007-11-30 13:55:00,41.59,41.63,41.52,41.53,32600.0,29.6322,29.6607,29.5823,29.5895,32600.0
2007-11-30 14:00:00,41.52,41.54,41.35,41.38,29800.0,29.5823,29.5966,29.4612,29.4826,29800.0
2007-11-30 14:05:00,41.38,41.47,41.35,41.38,44400.0,29.4826,29.5467,29.4612,29.4826,44400.0
2007-11-30 14:10:00,41.36,41.38,41.31,41.33,20200.0,29.4683,29.4826,29.4327,29.447,20200.0
2007-11-30 14:15:00,41.33,41.45,41.32,41.43,41000.0,29.447,29.5325,29.4398,29.5182,41000.0
2007-11-30 14:20:00,41.44,41.46,41.35,41.36,30600.0,29.5253,29.5396,29.4612,29.4683,30600.0
2007-11-30 14:25:00,41.37,41.38,41.24,41.25,20600.0,29.4755,29.4826,29.3828,29.39,20600.0
2007-11-30 14:30:00,41.24,41.31,41.18,41.3,44600.0,29.3828,29.4327,29.3401,29.4256,44600.0
2007-11-30 14:35:00,41.32,41.42,41.32,41.35,34200.0,29.4398,29.5111,29.4398,29.4612,34200.0
2007-11-30 14:40:00,41.34,41.41,41.34,41.4,38400.0,29.4541,29.504,29.4541,29.4968,38400.0
2007-11-30 14:45:00,41.41,41.45,41.31,41.31,38000.0,29.504,29.5325,29.4327,29.4327,38000.0
2007-11-30 14:50:00,41.31,41.33,41.22,41.3,42800.0,29.4327,29.447,29.3686,29.4256,42800.0
2007-11-30 14:55:00,41.27,41.35,41.22,41.29,23800.0,29.4042,29.4612,29.3686,29.4185,23800.0
2007-11-30 15:00:00,41.27,41.33,41.16,41.17,31600.0,29.4042,29.447,29.3258,29.333,31600.0
2007-11-30 15:05:00,41.17,41.17,41.05,41.08,50000.0,29.333,29.333,29.2475,29.2688,50000.0
2007-11-30 15:10:00,41.09,41.13,41.0,41.1,37000.0,29.276,29.3045,29.2118,29.2831,37000.0
2007-11-30 15:15:00,41.1,41.1,41.03,41.08,65400.0,29.2831,29.2831,29.2332,29.2688,65400.0
2007-11-30 15:20:00,41.08,41.11,41.02,41.04,101600.0,29.2688,29.2902,29.2261,29.2403,101600.0
2007-11-30 15:25:00,41.04,41.21,41.01,41.18,73800.0,29.2403,29.3615,29.219,29.3401,73800.0
2007-11-30 15:30:00,41.17,41.25,41.09,41.11,98800.0,29.333,29.39,29.276,29.2902,98800.0
2007-11-30 15:35:00,41.11,41.16,41.1,41.1,62800.0,29.2902,29.3258,29.2831,29.2831,62800.0
2007-11-30 15:40:00,41.1,41.28,41.1,41.27,135000.0,29.2831,29.4113,29.2831,29.4042,135000.0
2007-11-30 15:45:00,41.26,41.26,41.16,41.18,136000.0,29.3971,29.3971,29.3258,29.3401,136000.0
2007-11-30 15:50:00,41.18,41.29,41.15,41.27,99400.0,29.3401,29.4185,29.3187,29.4042,99400.0
2007-11-30 15:55:00,41.27,41.39,41.26,41.37,160200.0,29.4042,29.4897,29.3971,29.4755,160200.0
2007-12-03 09:30:00,41.25,41.54,40.93,41.37,85200.0,29.39,29.5966,29.162,29.4755,85200.0
2007-12-03 09:35:00,41.38,41.75,41.35,41.43,130600.0,29.4826,29.7462,29.4612,29.5182,130600.0
2007-12-03 09:40:00,41.44,41.56,41.42,41.52,152600.0,29.5253,29.6108,29.5111,29.5823,152600.0
2007-12-03 09:45:00,41.52,41.71,41.52,41.7,67600.0,29.5823,29.7177,29.5823,29.7106,67600.0
2007-12-03 09:50:00,41.7,41.71,41.61,41.67,77400.0,29.7106,29.7177,29.6465,29.6892,77400.0
2007-12-03 09:55:00,41.68,41.8,41.52,41.52,93200.0,29.6963,29.7818,29.5823,29.5823,93200.0
2007-12-03 10:00:00,41.52,41.54,41.39,41.43,108200.0,29.5823,29.5966,29.4897,29.5182,108200.0
2007-12-03 10:05:00,41.42,41.43,41.32,41.33,100600.0,29.5111,29.5182,29.4398,29.447,100600.0
2007-12-03 10:10:00,41.33,41.33,41.25,41.26,64800.0,29.447,29.447,29.39,29.3971,64800.0
2007-12-03 10:15:00,41.25,41.27,41.17,41.2,56000.0,29.39,29.4042,29.333,29.3543,56000.0
2007-12-03 10:20:00,41.19,41.29,41.15,41.29,32600.0,29.3472,29.4185,29.3187,29.4185,32600.0
2007-12-03 10:25:00,41.3,41.3,41.15,41.15,43400.0,29.4256,29.4256,29.3187,29.3187,43400.0
2007-12-03 10:30:00,41.17,41.29,41.17,41.29,30800.0,29.333,29.4185,29.333,29.4185,30800.0
2007-12-03 10:35:00,41.29,41.34,41.19,41.27,71200.0,29.4185,29.4541,29.3472,29.4042,71200.0
2007-12-03 10:40:00,41.26,41.35,41.24,41.28,35800.0,29.3971,29.4612,29.3828,29.4113,35800.0
2007-12-03 10:45:00,41.27,41.31,41.15,41.16,38200.0,29.4042,29.4327,29.3187,29.3258,38200.0
2007-12-03 10:50:00,41.17,41.2,41.14,41.2,26400.0,29.333,29.3543,29.3116,29.3543,26400.0
2007-12-03 10:55:00,41.2,41.27,41.19,41.21,36600.0,29.3543,29.4042,29.3472,29.3615,36600.0
2007-12-03 11:00:00,41.21,41.26,41.2,41.22,17600.0,29.3615,29.3971,29.3543,29.3686,17600.0
2007-12-03 11:05:00,41.22,41.27,41.2,41.27,24200.0,29.3686,29.4042,29.3543,29.4042,24200.0
2007-12-03 11:10:00,41.27,41.27,41.17,41.17,12200.0,29.4042,29.4042,29.333,29.333,12200.0
2007-12-03 11:15:00,41.17,41.17,41.13,41.16,17200.0,29.333,29.333,29.3045,29.3258,17200.0
2007-12-03 11:20:00,41.16,41.26,41.12,41.26,63000.0,29.3258,29.3971,29.2973,29.3971,63000.0
2007-12-03 11:25:00,41.24,41.3,41.23,41.24,13800.0,29.3828,29.4256,29.3757,29.3828,13800.0
2007-12-03 11:30:00,41.24,41.24,41.2,41.24,15000.0,29.3828,29.3828,29.3543,29.3828,15000.0
2007-12-03 11:35:00,41.23,41.32,41.23,41.31,39000.0,29.3757,29.4398,29.3757,29.4327,39000.0
2007-12-03 11:40:00,41.3,41.33,41.23,41.33,21200.0,29.4256,29.447,29.3757,29.447,21200.0
2007-12-03 11:45:00,41.32,41.37,41.29,41.35,11200.0,29.4398,29.4755,29.4185,29.4612,11200.0
2007-12-03 11:50:00,41.36,41.38,41.29,41.3,26000.0,29.4683,29.4826,29.4185,29.4256,26000.0
2007-12-03 11:55:00,41.27,41.32,41.26,41.32,9800.0,29.4042,29.4398,29.3971,29.4398,9800.0
2007-12-03 12:00:00,41.3,41.31,41.26,41.26,16200.0,29.4256,29.4327,29.3971,29.3971,16200.0
2007-12-03 12:05:00,41.26,41.3,41.24,41.3,34000.0,29.3971,29.4256,29.3828,29.4256,34000.0
2007-12-03 12:10:00,41.29,41.39,41.29,41.39,20800.0,29.4185,29.4897,29.4185,29.4897,20800.0
2007-12-03 12:15:00,41.39,41.4,41.35,41.38,20800.0,29.4897,29.4968,29.4612,29.4826,20800.0
2007-12-03 12:20:00,41.38,41.38,41.33,41.36,16400.0,29.4826,29.4826,29.447,29.4683,16400.0
2007-12-03 12:25:00,41.35,41.4,41.35,41.39,28000.0,29.4612,29.4968,29.4612,29.4897,28000.0
2007-12-03 12:30:00,41.4,41.44,41.38,41.39,12200.0,29.4968,29.5253,29.4826,29.4897,12200.0
2007-12-03 12:35:00,41.38,41.44,41.37,41.4,23600.0,29.4826,29.5253,29.4755,29.4968,23600.0
2007-12-03 12:40:00,41.38,41.44,41.38,41.38,32800.0,29.4826,29.5253,29.4826,29.4826,32800.0
2007-12-03 12:45:00,41.37,41.5,41.37,41.49,54800.0,29.4755,29.5681,29.4755,29.561,54800.0
2007-12-03 12:50:00,41.49,41.49,41.38,41.38,25800.0,29.561,29.561,29.4826,29.4826,25800.0
2007-12-03 12:55:00,41.39,41.46,41.34,41.45,21000.0,29.4897,29.5396,29.4541,29.5325,21000.0
2007-12-03 13:00:00,41.45,41.47,41.38,41.38,32400.0,29.5325,29.5467,29.4826,29.4826,32400.0
2007-12-03 13:05:00,41.37,41.38,41.32,41.35,9400.0,29.4755,29.4826,29.4398,29.4612,9400.0
2007-12-03 13:10:00,41.35,41.42,41.35,41.4,16600.0,29.4612,29.5111,29.4612,29.4968,16600.0
2007-12-03 13:15:00,41.38,41.45,41.38,41.44,10600.0,29.4826,29.5325,29.4826,29.5253,10600.0
2007-12-03 13:20:00,41.44,41.44,41.32,41.32,16000.0,29.5253,29.5253,29.4398,29.4398,16000.0
2007-12-03 13:25:00,41.33,41.41,41.3,41.32,27000.0,29.447,29.504,29.4256,29.4398,27000.0
2007-12-03 13:30:00,41.32,41.32,41.27,41.31,19600.0,29.4398,29.4398,29.4042,29.4327,19600.0
2007-12-03 13:35:00,41.31,41.33,41.29,41.33,22600.0,29.4327,29.447,29.4185,29.447,22600.0
2007-12-03 13:40:00,41.35,41.35,41.31,41.32,21200.0,29.4612,29.4612,29.4327,29.4398,21200.0
2007-12-03 13:45:00,41.31,41.35,41.29,41.32,19600.0,29.4327,29.4612,29.4185,29.4398,19600.0
2007-12-03 13:50:00,41.31,41.35,41.29,41.33,9800.0,29.4327,29.4612,29.4185,29.447,9800.0
2007-12-03 13:55:00,41.33,41.38,41.29,41.3,33200.0,29.447,29.4826,29.4185,29.4256,33200.0
2007-12-03 14:00:00,41.3,41.48,41.3,41.44,40400.0,29.4256,29.5538,29.4256,29.5253,40400.0
2007-12-03 14:05:00,41.43,41.45,41.38,41.41,20400.0,29.5182,29.5325,29.4826,29.504,20400.0
2007-12-03 14:10:00,41.4,41.4,41.36,41.38,24800.0,29.4968,29.4968,29.4683,29.4826,24800.0
2007-12-03 14:15:00,41.37,41.45,41.35,41.43,15200.0,29.4755,29.5325,29.4612,29.5182,15200.0
2007-12-03 14:20:00,41.43,41.48,41.43,41.46,13200.0,29.5182,29.5538,29.5182,29.5396,13200.0
2007-12-03 14:25:00,41.48,41.48,41.45,41.45,17000.0,29.5538,29.5538,29.5325,29.5325,17000.0
2007-12-03 14:30:00,41.42,41.47,41.4,41.44,18800.0,29.5111,29.5467,29.4968,29.5253,18800.0
2007-12-03 14:35:00,41.44,41.47,41.41,41.45,18200.0,29.5253,29.5467,29.504,29.5325,18200.0
2007-12-03 14:40:00,41.45,41.51,41.45,41.48,30600.0,29.5325,29.5752,29.5325,29.5538,30600.0
2007-12-03 14:45:00,41.47,41.48,41.38,41.41,29000.0,29.5467,29.5538,29.4826,29.504,29000.0
2007-12-03 14:50:00,41.39,41.44,41.39,41.43,29400.0,29.4897,29.5253,29.4897,29.5182,29400.0
2007-12-03 14:55:00,41.44,41.47,41.41,41.46,24000.0,29.5253,29.5467,29.504,29.5396,24000.0
2007-12-03 15:00:00,41.45,41.45,41.4,41.42,36600.0,29.5325,29.5325,29.4968,29.5111,36600.0
2007-12-03 15:05:00,41.41,41.42,41.27,41.27,43000.0,29.504,29.5111,29.4042,29.4042,43000.0
2007-12-03 15:10:00,41.27,41.3,41.23,41.25,36400.0,29.4042,29.4256,29.3757,29.39,36400.0
2007-12-03 15:15:00,41.26,41.3,41.22,41.24,68400.0,29.3971,29.4256,29.3686,29.3828,68400.0
2007-12-03 15:20:00,41.24,41.37,41.23,41.34,53800.0,29.3828,29.4755,29.3757,29.4541,53800.0
2007-12-03 15:25:00,41.34,41.37,41.27,41.37,57600.0,29.4541,29.4755,29.4042,29.4755,57600.0
2007-12-03 15:30:00,41.36,41.38,41.3,41.32,73800.0,29.4683,29.4826,29.4256,29.4398,73800.0
2007-12-03 15:35:00,41.32,41.48,41.32,41.45,97600.0,29.4398,29.5538,29.4398,29.5325,97600.0
2007-12-03 15:40:00,41.45,41.49,41.42,41.49,73800.0,29.5325,29.561,29.5111,29.561,73800.0
2007-12-03 15:45:00,41.48,41.49,41.41,41.41,91800.0,29.5538,29.561,29.504,29.504,91800.0
2007-12-03 15:50:00,41.4,41.44,41.38,41.4,140800.0,29.4968,29.5253,29.4826,29.4968,140800.0
2007-12-03 15:55:00,41.38,41.43,41.37,41.38,67600.0,29.4826,29.5182,29.4755,29.4826,67600.0
2007-12-04 09:30:00,41.46,41.53,41.01,41.13,80200.0,29.5396,29.5895,29.219,29.3045,80200.0
2007-12-04 09:35:00,41.12,41.27,40.79,40.92,85400.0,29.2973,29.4042,29.0622,29.1548,85400.0
2007-12-04 09:40:00,40.96,41.16,40.95,41.16,52400.0,29.1833,29.3258,29.1762,29.3258,52400.0
2007-12-04 09:45:00,41.16,41.29,41.1,41.1,50200.0,29.3258,29.4185,29.2831,29.2831,50200.0
2007-12-04 09:50:00,41.1,41.3,41.1,41.19,65000.0,29.2831,29.4256,29.2831,29.3472,65000.0
2007-12-04 09:55:00,41.21,41.34,41.19,41.32,67200.0,29.3615,29.4541,29.3472,29.4398,67200.0
2007-12-04 10:00:00,41.33,41.37,41.24,41.27,59400.0,29.447,29.4755,29.3828,29.4042,59400.0
2007-12-04 10:05:00,41.25,41.25,41.17,41.19,52400.0,29.39,29.39,29.333,29.3472,52400.0
2007-12-04 10:10:00,41.19,41.38,41.19,41.38,61800.0,29.3472,29.4826,29.3472,29.4826,61800.0
2007-12-04 10:15:00,41.38,41.43,41.38,41.39,34400.0,29.4826,29.5182,29.4826,29.4897,34400.0
2007-12-04 10:20:00,41.39,41.41,41.35,41.37,31400.0,29.4897,29.504,29.4612,29.4755,31400.0
2007-12-04 10:25:00,41.38,41.46,41.36,41.38,59400.0,29.4826,29.5396,29.4683,29.4826,59400.0
2007-12-04 10:30:00,41.35,41.4,41.3,41.32,58200.0,29.4612,29.4968,29.4256,29.4398,58200.0
2007-12-04 10:35:00,41.33,41.34,41.13,41.17,61400.0,29.447,29.4541,29.3045,29.333,61400.0
2007-12-04 10:40:00,41.19,41.24,41.16,41.24,37800.0,29.3472,29.3828,29.3258,29.3828,37800.0
2007-12-04 10:45:00,41.24,41.31,41.21,41.21,44000.0,29.3828,29.4327,29.3615,29.3615,44000.0
2007-12-04 10:50:00,41.21,41.24,41.19,41.21,24600.0,29.3615,29.3828,29.3472,29.3615,24600.0
2007-12-04 10:55:00,41.21,41.24,41.2,41.23,15400.0,29.3615,29.3828,29.3543,29.3757,15400.0
2007-12-04 11:00:00,41.22,41.27,41.21,41.26,17000.0,29.3686,29.4042,29.3615,29.3971,17000.0
2007-12-04 11:05:00,41.24,41.34,41.23,41.33,22400.0,29.3828,29.4541,29.3757,29.447,22400.0
2007-12-04 11:10:00,41.31,41.4,41.31,41.4,46200.0,29.4327,29.4968,29.4327,29.4968,46200.0
2007-12-04 11:15:00,41.4,41.4,41.32,41.34,36200.0,29.4968,29.4968,29.4398,29.4541,36200.0
2007-12-04 11:20:00,41.34,41.38,41.32,41.35,20800.0,29.4541,29.4826,29.4398,29.4612,20800.0
2007-12-04 11:25:00,41.33,41.35,41.28,41.28,27800.0,29.447,29.4612,29.4113,29.4113,27800.0
2007-12-04 11:30:00,41.29,41.33,41.28,41.31,16200.0,29.4185,29.447,29.4113,29.4327,16200.0
2007-12-04 11:35:00,41.3,41.32,41.26,41.29,34400.0,29.4256,29.4398,29.3971,29.4185,34400.0
2007-12-04 11:40:00,41.29,41.33,41.28,41.31,21200.0,29.4185,29.447,29.4113,29.4327,21200.0
2007-12-04 11:45:00,41.32,41.37,41.29,41.29,85200.0,29.4398,29.4755,29.4185,29.4185,85200.0
2007-12-04 11:50:00,41.29,41.29,41.23,41.26,25600.0,29.4185,29.4185,29.3757,29.3971,25600.0
2007-12-04 11:55:00,41.26,41.26,41.13,41.17,42400.0,29.3971,29.3971,29.3045,29.333,42400.0
2007-12-04 12:00:00,41.16,41.18,41.13,41.13,82200.0,29.3258,29.3401,29.3045,29.3045,82200.0
2007-12-04 12:05:00,41.13,41.24,41.12,41.2,96200.0,29.3045,29.3828,29.2973,29.3543,96200.0
2007-12-04 12:10:00,41.22,41.27,41.21,41.26,27400.0,29.3686,29.4042,29.3615,29.3971,27400.0
2007-12-04 12:15:00,41.24,41.31,41.24,41.3,20200.0,29.3828,29.4327,29.3828,29.4256,20200.0
2007-12-04 12:20:00,41.29,41.38,41.28,41.37,27200.0,29.4185,29.4826,29.4113,29.4755,27200.0
2007-12-04 12:25:00,41.37,41.38,41.35,41.37,48400.0,29.4755,29.4826,29.4612,29.4755,48400.0
2007-12-04 12:30:00,41.37,41.38,41.33,41.33,51200.0,29.4755,29.4826,29.447,29.447,51200.0
2007-12-04 12:35:00,41.33,41.35,41.29,41.31,37600.0,29.447,29.4612,29.4185,29.4327,37600.0
2007-12-04 12:40:00,41.31,41.33,41.29,41.29,48800.0,29.4327,29.447,29.4185,29.4185,48800.0
2007-12-04 12:45:00,41.3,41.42,41.29,41.41,40400.0,29.4256,29.5111,29.4185,29.504,40400.0
2007-12-04 12:50:00,41.4,41.4,41.37,41.38,46200.0,29.4968,29.4968,29.4755,29.4826,46200.0
2007-12-04 12:55:00,41.38,41.4,41.37,41.37,47800.0,29.4826,29.4968,29.4755,29.4755,47800.0
2007-12-04 13:00:00,41.37,41.4,41.37,41.39,26800.0,29.4755,29.4968,29.4755,29.4897,26800.0
2007-12-04 13:05:00,41.4,41.42,41.38,41.39,51200.0,29.4968,29.5111,29.4826,29.4897,51200.0
2007-12-04 13:10:00,41.38,41.39,41.34,41.37,38000.0,29.4826,29.4897,29.4541,29.4755,38000.0
2007-12-04 13:15:00,41.38,41.38,41.36,41.37,15800.0,29.4826,29.4826,29.4683,29.4755,15800.0
2007-12-04 13:20:00,41.37,41.38,41.34,41.35,28800.0,29.4755,29.4826,29.4541,29.4612,28800.0
2007-12-04 13:25:00,41.35,41.4,41.33,41.37,21800.0,29.4612,29.4968,29.447,29.4755,21800.0
2007-12-04 13:30:00,41.37,41.42,41.35,41.4,53200.0,29.4755,29.5111,29.4612,29.4968,53200.0
2007-12-04 13:35:00,41.4,41.4,41.34,41.37,42800.0,29.4968,29.4968,29.4541,29.4755,42800.0
2007-12-04 13:40:00,41.35,41.38,41.35,41.35,38800.0,29.4612,29.4826,29.4612,29.4612,38800.0
2007-12-04 13:45:00,41.36,41.54,41.35,41.54,93000.0,29.4683,29.5966,29.4612,29.5966,93000.0
2007-12-04 13:50:00,41.52,41.53,41.45,41.45,66000.0,29.5823,29.5895,29.5325,29.5325,66000.0
2007-12-04 13:55:00,41.45,41.48,41.45,41.48,30000.0,29.5325,29.5538,29.5325,29.5538,30000.0
2007-12-04 14:00:00,41.48,41.48,41.38,41.42,40400.0,29.5538,29.5538,29.4826,29.5111,40400.0
2007-12-04 14:05:00,41.42,41.42,41.38,41.39,65600.0,29.5111,29.5111,29.4826,29.4897,65600.0
2007-12-04 14:10:00,41.39,41.45,41.34,41.43,69600.0,29.4897,29.5325,29.4541,29.5182,69600.0
2007-12-04 14:15:00,41.43,41.44,41.38,41.42,45800.0,29.5182,29.5253,29.4826,29.5111,45800.0
2007-12-04 14:20:00,41.41,41.49,41.39,41.4,24000.0,29.504,29.561,29.4897,29.4968,24000.0
2007-12-04 14:25:00,41.39,41.55,41.38,41.53,35800.0,29.4897,29.6037,29.4826,29.5895,35800.0
2007-12-04 14:30:00,41.54,41.56,41.45,41.47,23000.0,29.5966,29.6108,29.5325,29.5467,23000.0
2007-12-04 14:35:00,41.48,41.56,41.47,41.51,26000.0,29.5538,29.6108,29.5467,29.5752,26000.0
2007-12-04 14:40:00,41.51,41.56,41.5,41.51,38400.0,29.5752,29.6108,29.5681,29.5752,38400.0
2007-12-04 14:45:00,41.51,41.58,41.5,41.52,39200.0,29.5752,29.6251,29.5681,29.5823,39200.0
2007-12-04 14:50:00,41.51,41.6,41.51,41.58,40600.0,29.5752,29.6393,29.5752,29.6251,40600.0
2007-12-04 14:55:00,41.59,41.61,41.52,41.58,27800.0,29.6322,29.6465,29.5823,29.6251,27800.0
2007-12-04 15:00:00,41.57,41.62,41.55,41.58,24600.0,29.618,29.6536,29.6037,29.6251,24600.0
2007-12-04 15:05:00,41.59,41.6,41.49,41.55,30000.0,29.6322,29.6393,29.561,29.6037,30000.0
2007-12-04 15:10:00,41.54,41.6,41.52,41.59,45000.0,29.5966,29.6393,29.5823,29.6322,45000.0
2007-12-04 15:15:00,41.58,41.63,41.58,41.6,57200.0,29.6251,29.6607,29.6251,29.6393,57200.0
2007-12-04 15:20:00,41.61,41.63,41.58,41.58,57600.0,29.6465,29.6607,29.6251,29.6251,57600.0
2007-12-04 15:25:00,41.6,41.6,41.46,41.51,65600.0,29.6393,29.6393,29.5396,29.5752,65600.0
2007-12-04 15:30:00,41.52,41.53,41.44,41.51,81400.0,29.5823,29.5895,29.5253,29.5752,81400.0
2007-12-04 15:35:00,41.51,41.54,41.39,41.44,71200.0,29.5752,29.5966,29.4897,29.5253,71200.0
2007-12-04 15:40:00,41.44,41.44,41.36,41.43,78800.0,29.5253,29.5253,29.4683,29.5182,78800.0
2007-12-04 15:45:00,41.43,41.45,41.41,41.44,78000.0,29.5182,29.5325,29.504,29.5253,78000.0
2007-12-04 15:50:00,41.44,41.44,41.35,41.43,94600.0,29.5253,29.5253,29.4612,29.5182,94600.0
2007-12-04 15:55:00,41.41,41.47,41.38,41.43,124000.0,29.504,29.5467,29.4826,29.5182,124000.0
2007-12-05 09:30:00,41.88,42.22,41.85,41.97,84600.0,29.8388,30.0811,29.8175,29.903,84600.0
2007-12-05 09:35:00,41.97,42.01,41.86,41.99,45200.0,29.903,29.9315,29.8246,29.9172,45200.0
2007-12-05 09:40:00,41.99,42.2,41.98,42.13,77600.0,29.9172,30.0668,29.9101,30.017,77600.0
2007-12-05 09:45:00,42.15,42.26,41.96,41.97,168400.0,30.0312,30.1096,29.8958,29.903,168400.0
2007-12-05 09:50:00,41.95,42.06,41.93,42.05,211600.0,29.8887,29.9671,29.8745,29.96,211600.0
2007-12-05 09:55:00,42.05,42.1,41.9,42.02,64000.0,29.96,29.9956,29.8531,29.9386,64000.0
2007-12-05 10:00:00,42.02,42.02,41.92,41.99,54000.0,29.9386,29.9386,29.8673,29.9172,54000.0
2007-12-05 10:05:00,41.98,42.01,41.94,41.97,88400.0,29.9101,29.9315,29.8816,29.903,88400.0
2007-12-05 10:10:00,41.98,42.01,41.93,41.96,86800.0,29.9101,29.9315,29.8745,29.8958,86800.0
2007-12-05 10:15:00,41.96,41.96,41.91,41.91,22400.0,29.8958,29.8958,29.8602,29.8602,22400.0
2007-12-05 10:20:00,41.93,41.94,41.83,41.83,124000.0,29.8745,29.8816,29.8032,29.8032,124000.0
2007-12-05 10:25:00,41.84,41.91,41.71,41.87,80000.0,29.8103,29.8602,29.7177,29.8317,80000.0
2007-12-05 10:30:00,41.88,41.99,41.72,41.97,297000.0,29.8388,29.9172,29.7248,29.903,297000.0
2007-12-05 10:35:00,41.97,42.09,41.94,42.07,66600.0,29.903,29.9885,29.8816,29.9742,66600.0
2007-12-05 10:40:00,42.07,42.16,42.04,42.13,126000.0,29.9742,30.0383,29.9528,30.017,126000.0
2007-12-05 10:45:00,42.13,42.2,42.08,42.2,137600.0,30.017,30.0668,29.9813,30.0668,137600.0
2007-12-05 10:50:00,42.19,42.2,42.13,42.16,65200.0,30.0597,30.0668,30.017,30.0383,65200.0
2007-12-05 10:55:00,42.17,42.17,42.1,42.14,39200.0,30.0454,30.0454,29.9956,30.0241,39200.0
2007-12-05 11:00:00,42.14,42.19,42.13,42.17,54800.0,30.0241,30.0597,30.017,30.0454,54800.0
2007-12-05 11:05:00,42.16,42.26,42.16,42.18,76000.0,30.0383,30.1096,30.0383,30.0526,76000.0
2007-12-05 11:10:00,42.19,42.36,42.19,42.35,97600.0,30.0597,30.1808,30.0597,30.1737,97600.0
2007-12-05 11:15:00,42.35,42.45,42.35,42.44,84200.0,30.1737,30.2449,30.1737,30.2378,84200.0
2007-12-05 11:20:00,42.44,42.5,42.43,42.5,102800.0,30.2378,30.2806,30.2307,30.2806,102800.0
2007-12-05 11:25:00,42.52,42.54,42.45,42.51,104800.0,30.2948,30.3091,30.2449,30.2877,104800.0
2007-12-05 11:30:00,42.51,42.62,42.49,42.61,126200.0,30.2877,30.3661,30.2734,30.3589,126200.0
2007-12-05 11:35:00,42.6,42.65,42.59,42.6,72200.0,30.3518,30.3874,30.3447,30.3518,72200.0
2007-12-05 11:40:00,42.6,42.64,42.58,42.64,71600.0,30.3518,30.3803,30.3376,30.3803,71600.0
2007-12-05 11:45:00,42.63,42.64,42.57,42.57,32200.0,30.3732,30.3803,30.3304,30.3304,32200.0
2007-12-05 11:50:00,42.59,42.63,42.58,42.6,29000.0,30.3447,30.3732,30.3376,30.3518,29000.0
2007-12-05 11:55:00,42.6,42.66,42.6,42.66,27600.0,30.3518,30.3946,30.3518,30.3946,27600.0
2007-12-05 12:00:00,42.68,42.73,42.66,42.73,39600.0,30.4088,30.4444,30.3946,30.4444,39600.0
2007-12-05 12:05:00,42.73,42.73,42.7,42.71,19200.0,30.4444,30.4444,30.4231,30.4302,19200.0
2007-12-05 12:10:00,42.72,42.75,42.7,42.71,27200.0,30.4373,30.4587,30.4231,30.4302,27200.0
2007-12-05 12:15:00,42.7,42.71,42.68,42.71,16000.0,30.4231,30.4302,30.4088,30.4302,16000.0
2007-12-05 12:20:00,42.71,42.72,42.61,42.61,49200.0,30.4302,30.4373,30.3589,30.3589,49200.0
2007-12-05 12:25:00,42.6,42.63,42.56,42.63,55200.0,30.3518,30.3732,30.3233,30.3732,55200.0
2007-12-05 12:30:00,42.63,42.74,42.63,42.73,37600.0,30.3732,30.4516,30.3732,30.4444,37600.0
2007-12-05 12:35:00,42.74,42.78,42.74,42.77,27000.0,30.4516,30.4801,30.4516,30.4729,27000.0
2007-12-05 12:40:00,42.77,42.79,42.73,42.74,41200.0,30.4729,30.4872,30.4444,30.4516,41200.0
2007-12-05 12:45:00,42.74,42.79,42.69,42.71,32400.0,30.4516,30.4872,30.4159,30.4302,32400.0
2007-12-05 12:50:00,42.71,42.74,42.66,42.66,39000.0,30.4302,30.4516,30.3946,30.3946,39000.0
2007-12-05 12:55:00,42.67,42.7,42.58,42.58,38600.0,30.4017,30.4231,30.3376,30.3376,38600.0
2007-12-05 13:00:00,42.59,42.59,42.52,42.56,29400.0,30.3447,30.3447,30.2948,30.3233,29400.0
2007-12-05 13:05:00,42.55,42.56,42.49,42.55,27400.0,30.3162,30.3233,30.2734,30.3162,27400.0
2007-12-05 13:10:00,42.54,42.56,42.5,42.55,46000.0,30.3091,30.3233,30.2806,30.3162,46000.0
2007-12-05 13:15:00,42.55,42.55,42.46,42.47,37000.0,30.3162,30.3162,30.2521,30.2592,37000.0
2007-12-05 13:20:00,42.47,42.54,42.45,42.47,28000.0,30.2592,30.3091,30.2449,30.2592,28000.0
2007-12-05 13:25:00,42.49,42.52,42.48,42.5,24600.0,30.2734,30.2948,30.2663,30.2806,24600.0
2007-12-05 13:30:00,42.51,42.54,42.49,42.52,32200.0,30.2877,30.3091,30.2734,30.2948,32200.0
2007-12-05 13:35:00,42.52,42.59,42.51,42.58,59000.0,30.2948,30.3447,30.2877,30.3376,59000.0
2007-12-05 13:40:00,42.57,42.66,42.56,42.6,52000.0,30.3304,30.3946,30.3233,30.3518,52000.0
2007-12-05 13:45:00,42.61,42.75,42.6,42.74,54600.0,30.3589,30.4587,30.3518,30.4516,54600.0
2007-12-05 13:50:00,42.74,42.77,42.71,42.76,44000.0,30.4516,30.4729,30.4302,30.4658,44000.0
2007-12-05 13:55:00,42.76,42.82,42.74,42.82,43000.0,30.4658,30.5086,30.4516,30.5086,43000.0
2007-12-05 14:00:00,42.82,42.83,42.77,42.81,44200.0,30.5086,30.5157,30.4729,30.5014,44200.0
2007-12-05 14:05:00,42.81,42.81,42.76,42.8,64200.0,30.5014,30.5014,30.4658,30.4943,64200.0
2007-12-05 14:10:00,42.8,42.81,42.77,42.77,79600.0,30.4943,30.5014,30.4729,30.4729,79600.0
2007-12-05 14:15:00,42.76,42.79,42.73,42.77,45200.0,30.4658,30.4872,30.4444,30.4729,45200.0
2007-12-05 14:20:00,42.77,42.8,42.65,42.71,68400.0,30.4729,30.4943,30.3874,30.4302,68400.0
2007-12-05 14:25:00,42.72,42.73,42.58,42.58,83400.0,30.4373,30.4444,30.3376,30.3376,83400.0
2007-12-05 14:30:00,42.58,42.76,42.58,42.74,69000.0,30.3376,30.4658,30.3376,30.4516,69000.0
2007-12-05 14:35:00,42.75,42.76,42.68,42.69,40000.0,30.4587,30.4658,30.4088,30.4159,40000.0
2007-12-05 14:40:00,42.67,42.74,42.64,42.67,32800.0,30.4017,30.4516,30.3803,30.4017,32800.0
2007-12-05 14:45:00,42.68,42.73,42.66,42.66,25400.0,30.4088,30.4444,30.3946,30.3946,25400.0
2007-12-05 14:50:00,42.67,42.68,42.48,42.51,27400.0,30.4017,30.4088,30.2663,30.2877,27400.0
2007-12-05 14:55:00,42.49,42.49,42.31,42.45,93000.0,30.2734,30.2734,30.1452,30.2449,93000.0
2007-12-05 15:00:00,42.45,42.5,42.41,42.48,42000.0,30.2449,30.2806,30.2164,30.2663,42000.0
2007-12-05 15:05:00,42.48,42.52,42.45,42.5,27600.0,30.2663,30.2948,30.2449,30.2806,27600.0
2007-12-05 15:10:00,42.51,42.53,42.43,42.5,36600.0,30.2877,30.3019,30.2307,30.2806,36600.0
2007-12-05 15:15:00,42.5,42.59,42.49,42.59,34400.0,30.2806,30.3447,30.2734,30.3447,34400.0
2007-12-05 15:20:00,42.57,42.64,42.57,42.59,38400.0,30.3304,30.3803,30.3304,30.3447,38400.0
2007-12-05 15:25:00,42.6,42.62,42.54,42.56,33000.0,30.3518,30.3661,30.3091,30.3233,33000.0
2007-12-05 15:30:00,42.56,42.62,42.53,42.58,41200.0,30.3233,30.3661,30.3019,30.3376,41200.0
2007-12-05 15:35:00,42.6,42.66,42.57,42.64,60600.0,30.3518,30.3946,30.3304,30.3803,60600.0
2007-12-05 15:40:00,42.63,42.7,42.61,42.68,57600.0,30.3732,30.4231,30.3589,30.4088,57600.0
2007-12-05 15:45:00,42.67,42.71,42.65,42.69,90400.0,30.4017,30.4302,30.3874,30.4159,90400.0
2007-12-05 15:50:00,42.69,42.69,42.6,42.6,78600.0,30.4159,30.4159,30.3518,30.3518,78600.0
2007-12-05 15:55:00,42.6,42.63,42.57,42.62,146000.0,30.3518,30.3732,30.3304,30.3661,146000.0
2007-12-06 09:30:00,42.6,42.79,42.47,42.79,80800.0,30.3518,30.4872,30.2592,30.4872,80800.0
2007-12-06 09:35:00,42.78,42.8,42.57,42.73,36800.0,30.4801,30.4943,30.3304,30.4444,36800.0
2007-12-06 09:40:00,42.71,43.13,42.71,43.13,126200.0,30.4302,30.7294,30.4302,30.7294,126200.0
2007-12-06 09:45:00,43.13,43.23,43.01,43.19,107200.0,30.7294,30.8007,30.6439,30.7722,107200.0
2007-12-06 09:50:00,43.19,43.22,43.08,43.2,73000.0,30.7722,30.7936,30.6938,30.7793,73000.0
2007-12-06 09:55:00,43.22,43.35,43.21,43.29,58400.0,30.7936,30.8862,30.7864,30.8434,58400.0
2007-12-06 10:00:00,43.3,43.41,43.21,43.36,43600.0,30.8506,30.9289,30.7864,30.8933,43600.0
2007-12-06 10:05:00,43.36,43.48,43.29,43.35,103000.0,30.8933,30.9788,30.8434,30.8862,103000.0
2007-12-06 10:10:00,43.35,43.38,43.26,43.29,60800.0,30.8862,30.9076,30.8221,30.8434,60800.0
2007-12-06 10:15:00,43.29,43.29,43.16,43.21,67400.0,30.8434,30.8434,30.7508,30.7864,67400.0
2007-12-06 10:20:00,43.19,43.25,43.19,43.24,59200.0,30.7722,30.8149,30.7722,30.8078,59200.0
2007-12-06 10:25:00,43.22,43.33,43.22,43.24,38400.0,30.7936,30.8719,30.7936,30.8078,38400.0
2007-12-06 10:30:00,43.24,43.35,43.21,43.23,51000.0,30.8078,30.8862,30.7864,30.8007,51000.0
2007-12-06 10:35:00,43.22,43.43,43.21,43.43,58000.0,30.7936,30.9432,30.7864,30.9432,58000.0
2007-12-06 10:40:00,43.43,43.5,43.41,43.48,48400.0,30.9432,30.9931,30.9289,30.9788,48400.0
2007-12-06 10:45:00,43.5,43.6,43.49,43.57,32000.0,30.9931,31.0643,30.9859,31.0429,32000.0
2007-12-06 10:50:00,43.56,43.56,43.49,43.52,39800.0,31.0358,31.0358,30.9859,31.0073,39800.0
2007-12-06 10:55:00,43.54,43.63,43.52,43.6,18600.0,31.0216,31.0857,31.0073,31.0643,18600.0
2007-12-06 11:00:00,43.62,43.65,43.48,43.51,93600.0,31.0786,31.0999,30.9788,31.0002,93600.0
2007-12-06 11:05:00,43.52,43.59,43.49,43.56,40200.0,31.0073,31.0572,30.9859,31.0358,40200.0
2007-12-06 11:10:00,43.56,43.56,43.49,43.54,30200.0,31.0358,31.0358,30.9859,31.0216,30200.0
2007-12-06 11:15:00,43.53,43.64,43.51,43.59,52800.0,31.0144,31.0928,31.0002,31.0572,52800.0
2007-12-06 11:20:00,43.6,43.75,43.58,43.74,29800.0,31.0643,31.1712,31.0501,31.164,29800.0
2007-12-06 11:25:00,43.75,43.96,43.75,43.88,130800.0,31.1712,31.3208,31.1712,31.2638,130800.0
2007-12-06 11:30:00,43.88,43.96,43.84,43.88,52800.0,31.2638,31.3208,31.2353,31.2638,52800.0
2007-12-06 11:35:00,43.88,43.88,43.84,43.87,23800.0,31.2638,31.2638,31.2353,31.2567,23800.0
2007-12-06 11:40:00,43.88,43.91,43.85,43.86,47400.0,31.2638,31.2852,31.2424,31.2495,47400.0
2007-12-06 11:45:00,43.86,43.86,43.81,43.82,55000.0,31.2495,31.2495,31.2139,31.221,55000.0
2007-12-06 11:50:00,43.82,43.86,43.81,43.85,36200.0,31.221,31.2495,31.2139,31.2424,36200.0
2007-12-06 11:55:00,43.85,43.91,43.85,43.88,43000.0,31.2424,31.2852,31.2424,31.2638,43000.0
2007-12-06 12:00:00,43.88,43.92,43.87,43.9,47400.0,31.2638,31.2923,31.2567,31.278,47400.0
2007-12-06 12:05:00,43.9,43.97,43.89,43.97,24800.0,31.278,31.3279,31.2709,31.3279,24800.0
2007-12-06 12:10:00,43.96,43.96,43.87,43.89,52400.0,31.3208,31.3208,31.2567,31.2709,52400.0
2007-12-06 12:15:00,43.9,43.95,43.87,43.95,28600.0,31.278,31.3137,31.2567,31.3137,28600.0
2007-12-06 12:20:00,43.94,43.94,43.9,43.9,24800.0,31.3065,31.3065,31.278,31.278,24800.0
2007-12-06 12:25:00,43.91,43.92,43.87,43.91,28000.0,31.2852,31.2923,31.2567,31.2852,28000.0
2007-12-06 12:30:00,43.92,43.94,43.89,43.9,36000.0,31.2923,31.3065,31.2709,31.278,36000.0
2007-12-06 12:35:00,43.9,43.92,43.86,43.88,54000.0,31.278,31.2923,31.2495,31.2638,54000.0
2007-12-06 12:40:00,43.88,43.9,43.87,43.88,29400.0,31.2638,31.278,31.2567,31.2638,29400.0
2007-12-06 12:45:00,43.89,43.91,43.85,43.91,48000.0,31.2709,31.2852,31.2424,31.2852,48000.0
2007-12-06 12:50:00,43.91,43.93,43.88,43.92,48200.0,31.2852,31.2994,31.2638,31.2923,48200.0
2007-12-06 12:55:00,43.93,43.99,43.92,43.98,29400.0,31.2994,31.3422,31.2923,31.335,29400.0
2007-12-06 13:00:00,43.97,44.01,43.96,43.99,37400.0,31.3279,31.3564,31.3208,31.3422,37400.0
2007-12-06 13:05:00,43.99,44.02,43.98,43.99,49600.0,31.3422,31.3635,31.335,31.3422,49600.0
2007-12-06 13:10:00,44.0,44.06,43.99,44.06,37200.0,31.3493,31.392,31.3422,31.392,37200.0
2007-12-06 13:15:00,44.05,44.05,44.0,44.02,30000.0,31.3849,31.3849,31.3493,31.3635,30000.0
2007-12-06 13:20:00,44.02,44.03,43.95,43.95,68800.0,31.3635,31.3707,31.3137,31.3137,68800.0
2007-12-06 13:25:00,43.96,43.97,43.92,43.92,49800.0,31.3208,31.3279,31.2923,31.2923,49800.0
2007-12-06 13:30:00,43.93,43.96,43.85,43.91,39200.0,31.2994,31.3208,31.2424,31.2852,39200.0
2007-12-06 13:35:00,43.92,44.03,43.89,44.03,55200.0,31.2923,31.3707,31.2709,31.3707,55200.0
2007-12-06 13:40:00,44.03,44.03,43.94,43.99,74000.0,31.3707,31.3707,31.3065,31.3422,74000.0
2007-12-06 13:45:00,43.99,44.0,43.95,44.0,50400.0,31.3422,31.3493,31.3137,31.3493,50400.0
2007-12-06 13:50:00,43.99,44.03,43.98,44.03,188600.0,31.3422,31.3707,31.335,31.3707,188600.0
2007-12-06 13:55:00,44.04,44.16,44.02,44.12,130600.0,31.3778,31.4633,31.3635,31.4348,130600.0
2007-12-06 14:00:00,44.12,44.25,44.1,44.22,69800.0,31.4348,31.5274,31.4205,31.506,69800.0
2007-12-06 14:05:00,44.22,44.24,44.18,44.19,125600.0,31.506,31.5203,31.4775,31.4847,125600.0
2007-12-06 14:10:00,44.19,44.3,44.19,44.19,133800.0,31.4847,31.563,31.4847,31.4847,133800.0
2007-12-06 14:15:00,44.19,44.21,44.18,44.21,27200.0,31.4847,31.4989,31.4775,31.4989,27200.0
2007-12-06 14:20:00,44.21,44.3,44.2,44.28,31200.0,31.4989,31.563,31.4918,31.5488,31200.0
2007-12-06 14:25:00,44.26,44.51,44.24,44.43,158600.0,31.5345,31.7127,31.5203,31.6557,158600.0
2007-12-06 14:30:00,44.44,44.58,44.43,44.56,71000.0,31.6628,31.7625,31.6557,31.7483,71000.0
2007-12-06 14:35:00,44.56,44.57,44.48,44.54,69000.0,31.7483,31.7554,31.6913,31.734,69000.0
2007-12-06 14:40:00,44.52,44.55,44.5,44.53,32000.0,31.7198,31.7412,31.7055,31.7269,32000.0
2007-12-06 14:45:00,44.53,44.6,44.49,44.49,111800.0,31.7269,31.7768,31.6984,31.6984,111800.0
2007-12-06 14:50:00,44.51,44.51,44.41,44.41,106800.0,31.7127,31.7127,31.6414,31.6414,106800.0
2007-12-06 14:55:00,44.4,44.44,44.38,44.44,47600.0,31.6343,31.6628,31.62,31.6628,47600.0
2007-12-06 15:00:00,44.44,44.61,44.43,44.55,104800.0,31.6628,31.7839,31.6557,31.7412,104800.0
2007-12-06 15:05:00,44.54,44.59,44.51,44.59,59800.0,31.734,31.7697,31.7127,31.7697,59800.0
2007-12-06 15:10:00,44.57,44.57,44.46,44.49,88400.0,31.7554,31.7554,31.677,31.6984,88400.0
2007-12-06 15:15:00,44.51,44.6,44.45,44.45,137200.0,31.7127,31.7768,31.6699,31.6699,137200.0
2007-12-06 15:20:00,44.46,44.48,44.42,44.45,74400.0,31.677,31.6913,31.6485,31.6699,74400.0
2007-12-06 15:25:00,44.44,44.46,44.39,44.44,216200.0,31.6628,31.677,31.6272,31.6628,216200.0
2007-12-06 15:30:00,44.44,44.45,44.26,44.28,81200.0,31.6628,31.6699,31.5345,31.5488,81200.0
2007-12-06 15:35:00,44.29,44.44,44.29,44.38,65400.0,31.5559,31.6628,31.5559,31.62,65400.0
2007-12-06 15:40:00,44.38,44.41,44.29,44.31,112400.0,31.62,31.6414,31.5559,31.5702,112400.0
2007-12-06 15:45:00,44.32,44.41,44.24,44.41,219800.0,31.5773,31.6414,31.5203,31.6414,219800.0
2007-12-06 15:50:00,44.42,44.48,44.39,44.42,114400.0,31.6485,31.6913,31.6272,31.6485,114400.0
2007-12-06 15:55:00,44.42,44.49,44.4,44.47,228000.0,31.6485,31.6984,31.6343,31.6842,228000.0
2007-12-07 09:30:00,44.58,44.85,44.27,44.38,98400.0,31.7625,31.9549,31.5417,31.62,98400.0
2007-12-07 09:35:00,44.38,44.52,44.2,44.21,84800.0,31.62,31.7198,31.4918,31.4989,84800.0
2007-12-07 09:40:00,44.2,44.38,43.99,43.99,161800.0,31.4918,31.62,31.3422,31.3422,161800.0
2007-12-07 09:45:00,44.02,44.11,43.93,44.05,126400.0,31.3635,31.4277,31.2994,31.3849,126400.0
2007-12-07 09:50:00,44.05,44.06,43.92,43.93,88600.0,31.3849,31.392,31.2923,31.2994,88600.0
2007-12-07 09:55:00,43.93,43.97,43.81,43.84,76600.0,31.2994,31.3279,31.2139,31.2353,76600.0
2007-12-07 10:00:00,43.85,43.89,43.76,43.83,94200.0,31.2424,31.2709,31.1783,31.2282,94200.0
2007-12-07 10:05:00,43.83,43.83,43.75,43.8,114400.0,31.2282,31.2282,31.1712,31.2068,114400.0
2007-12-07 10:10:00,43.79,43.93,43.79,43.91,57000.0,31.1997,31.2994,31.1997,31.2852,57000.0
2007-12-07 10:15:00,43.93,43.96,43.88,43.93,28200.0,31.2994,31.3208,31.2638,31.2994,28200.0
2007-12-07 10:20:00,43.93,44.0,43.85,43.99,75800.0,31.2994,31.3493,31.2424,31.3422,75800.0
2007-12-07 10:25:00,43.99,44.04,43.89,43.92,118000.0,31.3422,31.3778,31.2709,31.2923,118000.0
2007-12-07 10:30:00,43.91,43.93,43.88,43.91,173000.0,31.2852,31.2994,31.2638,31.2852,173000.0
2007-12-07 10:35:00,43.91,43.93,43.84,43.85,68200.0,31.2852,31.2994,31.2353,31.2424,68200.0
2007-12-07 10:40:00,43.85,43.87,43.76,43.79,128400.0,31.2424,31.2567,31.1783,31.1997,128400.0
2007-12-07 10:45:00,43.77,43.87,43.75,43.86,69600.0,31.1854,31.2567,31.1712,31.2495,69600.0
2007-12-07 10:50:00,43.87,43.88,43.84,43.84,64400.0,31.2567,31.2638,31.2353,31.2353,64400.0
2007-12-07 10:55:00,43.83,43.83,43.79,43.82,41600.0,31.2282,31.2282,31.1997,31.221,41600.0
2007-12-07 11:00:00,43.82,43.85,43.77,43.79,85000.0,31.221,31.2424,31.1854,31.1997,85000.0
2007-12-07 11:05:00,43.79,43.85,43.77,43.77,94600.0,31.1997,31.2424,31.1854,31.1854,94600.0
2007-12-07 11:10:00,43.79,43.85,43.68,43.73,140800.0,31.1997,31.2424,31.1213,31.1569,140800.0
2007-12-07 11:15:00,43.72,43.72,43.65,43.66,69800.0,31.1498,31.1498,31.0999,31.1071,69800.0
2007-12-07 11:20:00,43.68,43.7,43.66,43.7,41600.0,31.1213,31.1356,31.1071,31.1356,41600.0
2007-12-07 11:25:00,43.69,43.74,43.69,43.72,38000.0,31.1284,31.164,31.1284,31.1498,38000.0
2007-12-07 11:30:00,43.74,43.74,43.71,43.74,20800.0,31.164,31.164,31.1427,31.164,20800.0
2007-12-07 11:35:00,43.74,43.83,43.74,43.83,44800.0,31.164,31.2282,31.164,31.2282,44800.0
2007-12-07 11:40:00,43.81,43.85,43.77,43.8,64400.0,31.2139,31.2424,31.1854,31.2068,64400.0
2007-12-07 11:45:00,43.82,43.85,43.8,43.81,71400.0,31.221,31.2424,31.2068,31.2139,71400.0
2007-12-07 11:50:00,43.81,43.83,43.77,43.78,18200.0,31.2139,31.2282,31.1854,31.1925,18200.0
2007-12-07 11:55:00,43.78,43.78,43.7,43.7,50600.0,31.1925,31.1925,31.1356,31.1356,50600.0
2007-12-07 12:00:00,43.7,43.72,43.64,43.64,27800.0,31.1356,31.1498,31.0928,31.0928,27800.0
2007-12-07 12:05:00,43.65,43.72,43.63,43.63,53600.0,31.0999,31.1498,31.0857,31.0857,53600.0
2007-12-07 12:10:00,43.62,43.68,43.57,43.68,28200.0,31.0786,31.1213,31.0429,31.1213,28200.0
2007-12-07 12:15:00,43.69,43.69,43.59,43.59,16400.0,31.1284,31.1284,31.0572,31.0572,16400.0
2007-12-07 12:20:00,43.59,43.62,43.58,43.58,15000.0,31.0572,31.0786,31.0501,31.0501,15000.0
2007-12-07 12:25:00,43.57,43.68,43.56,43.62,37600.0,31.0429,31.1213,31.0358,31.0786,37600.0
2007-12-07 12:30:00,43.63,43.63,43.56,43.6,43200.0,31.0857,31.0857,31.0358,31.0643,43200.0
2007-12-07 12:35:00,43.6,43.62,43.57,43.6,25400.0,31.0643,31.0786,31.0429,31.0643,25400.0
2007-12-07 12:40:00,43.6,43.63,43.53,43.6,42800.0,31.0643,31.0857,31.0144,31.0643,42800.0
2007-12-07 12:45:00,43.6,43.65,43.58,43.59,31800.0,31.0643,31.0999,31.0501,31.0572,31800.0
2007-12-07 12:50:00,43.6,43.61,43.59,43.59,9200.0,31.0643,31.0714,31.0572,31.0572,9200.0
2007-12-07 12:55:00,43.6,43.63,43.59,43.63,22400.0,31.0643,31.0857,31.0572,31.0857,22400.0
2007-12-07 13:00:00,43.63,43.63,43.58,43.6,16200.0,31.0857,31.0857,31.0501,31.0643,16200.0
2007-12-07 13:05:00,43.6,43.63,43.53,43.63,37000.0,31.0643,31.0857,31.0144,31.0857,37000.0
2007-12-07 13:10:00,43.63,43.63,43.61,43.62,12400.0,31.0857,31.0857,31.0714,31.0786,12400.0
2007-12-07 13:15:00,43.63,43.72,43.59,43.72,37400.0,31.0857,31.1498,31.0572,31.1498,37400.0
2007-12-07 13:20:00,43.72,43.72,43.67,43.67,18200.0,31.1498,31.1498,31.1142,31.1142,18200.0
2007-12-07 13:25:00,43.68,43.74,43.65,43.74,67400.0,31.1213,31.164,31.0999,31.164,67400.0
2007-12-07 13:30:00,43.74,43.74,43.69,43.73,12200.0,31.164,31.164,31.1284,31.1569,12200.0
2007-12-07 13:35:00,43.73,43.73,43.67,43.7,32000.0,31.1569,31.1569,31.1142,31.1356,32000.0
2007-12-07 13:40:00,43.7,43.72,43.67,43.72,10600.0,31.1356,31.1498,31.1142,31.1498,10600.0
2007-12-07 13:45:00,43.71,43.72,43.68,43.69,19600.0,31.1427,31.1498,31.1213,31.1284,19600.0
2007-12-07 13:50:00,43.68,43.71,43.65,43.71,26600.0,31.1213,31.1427,31.0999,31.1427,26600.0
2007-12-07 13:55:00,43.71,43.72,43.69,43.71,9000.0,31.1427,31.1498,31.1284,31.1427,9000.0
2007-12-07 14:00:00,43.71,43.74,43.69,43.73,47200.0,31.1427,31.164,31.1284,31.1569,47200.0
2007-12-07 14:05:00,43.72,43.76,43.69,43.73,64400.0,31.1498,31.1783,31.1284,31.1569,64400.0
2007-12-07 14:10:00,43.74,43.77,43.66,43.76,39400.0,31.164,31.1854,31.1071,31.1783,39400.0
2007-12-07 14:15:00,43.76,43.79,43.68,43.7,85200.0,31.1783,31.1997,31.1213,31.1356,85200.0
2007-12-07 14:20:00,43.7,43.72,43.67,43.72,39600.0,31.1356,31.1498,31.1142,31.1498,39600.0
2007-12-07 14:25:00,43.72,43.81,43.69,43.81,133200.0,31.1498,31.2139,31.1284,31.2139,133200.0
2007-12-07 14:30:00,43.81,43.84,43.74,43.77,77400.0,31.2139,31.2353,31.164,31.1854,77400.0
2007-12-07 14:35:00,43.77,43.8,43.73,43.77,49200.0,31.1854,31.2068,31.1569,31.1854,49200.0
2007-12-07 14:40:00,43.77,43.81,43.75,43.75,64200.0,31.1854,31.2139,31.1712,31.1712,64200.0
2007-12-07 14:45:00,43.75,43.81,43.74,43.78,75800.0,31.1712,31.2139,31.164,31.1925,75800.0
2007-12-07 14:50:00,43.79,43.82,43.74,43.77,65400.0,31.1997,31.221,31.164,31.1854,65400.0
2007-12-07 14:55:00,43.77,43.83,43.77,43.83,23600.0,31.1854,31.2282,31.1854,31.2282,23600.0
2007-12-07 15:00:00,43.83,43.92,43.83,43.87,70000.0,31.2282,31.2923,31.2282,31.2567,70000.0
2007-12-07 15:05:00,43.86,43.98,43.86,43.96,57400.0,31.2495,31.335,31.2495,31.3208,57400.0
2007-12-07 15:10:00,43.96,44.09,43.95,44.05,113200.0,31.3208,31.4134,31.3137,31.3849,113200.0
2007-12-07 15:15:00,44.06,44.13,44.04,44.08,66400.0,31.392,31.4419,31.3778,31.4063,66400.0
2007-12-07 15:20:00,44.07,44.1,44.02,44.08,74400.0,31.3992,31.4205,31.3635,31.4063,74400.0
2007-12-07 15:25:00,44.08,44.08,44.0,44.02,57400.0,31.4063,31.4063,31.3493,31.3635,57400.0
2007-12-07 15:30:00,44.02,44.02,43.89,43.92,50600.0,31.3635,31.3635,31.2709,31.2923,50600.0
2007-12-07 15:35:00,43.94,43.98,43.85,43.97,53400.0,31.3065,31.335,31.2424,31.3279,53400.0
2007-12-07 15:40:00,43.97,43.99,43.9,43.95,72000.0,31.3279,31.3422,31.278,31.3137,72000.0
2007-12-07 15:45:00,43.94,44.0,43.93,44.0,97200.0,31.3065,31.3493,31.2994,31.3493,97200.0
2007-12-07 15:50:00,43.99,44.05,43.93,44.02,135800.0,31.3422,31.3849,31.2994,31.3635,135800.0
2007-12-07 15:55:00,44.03,44.09,44.0,44.01,110400.0,31.3707,31.4134,31.3493,31.3564,110400.0
2007-12-10 09:30:00,44.12,44.5,43.84,44.12,109000.0,31.4348,31.7055,31.2353,31.4348,109000.0
2007-12-10 09:35:00,44.16,44.18,44.06,44.1,35400.0,31.4633,31.4775,31.392,31.4205,35400.0
2007-12-10 09:40:00,44.1,44.18,44.06,44.14,84400.0,31.4205,31.4775,31.392,31.449,84400.0
2007-12-10 09:45:00,44.1,44.14,44.05,44.1,51200.0,31.4205,31.449,31.3849,31.4205,51200.0
2007-12-10 09:50:00,44.1,44.1,44.01,44.02,19200.0,31.4205,31.4205,31.3564,31.3635,19200.0
2007-12-10 09:55:00,43.99,44.08,43.91,43.98,50600.0,31.3422,31.4063,31.2852,31.335,50600.0
2007-12-10 10:00:00,43.98,44.19,43.98,44.19,26600.0,31.335,31.4847,31.335,31.4847,26600.0
2007-12-10 10:05:00,44.17,44.27,44.17,44.24,27200.0,31.4704,31.5417,31.4704,31.5203,27200.0
2007-12-10 10:10:00,44.25,44.31,44.24,44.28,46400.0,31.5274,31.5702,31.5203,31.5488,46400.0
2007-12-10 10:15:00,44.31,44.31,44.18,44.18,72400.0,31.5702,31.5702,31.4775,31.4775,72400.0
2007-12-10 10:20:00,44.17,44.3,44.17,44.29,47200.0,31.4704,31.563,31.4704,31.5559,47200.0
2007-12-10 10:25:00,44.29,44.31,44.25,44.28,14000.0,31.5559,31.5702,31.5274,31.5488,14000.0
2007-12-10 10:30:00,44.28,44.42,44.26,44.41,33600.0,31.5488,31.6485,31.5345,31.6414,33600.0
2007-12-10 10:35:00,44.4,44.4,44.35,44.38,14800.0,31.6343,31.6343,31.5987,31.62,14800.0
2007-12-10 10:40:00,44.38,44.48,44.38,44.48,26000.0,31.62,31.6913,31.62,31.6913,26000.0
2007-12-10 10:45:00,44.46,44.48,44.37,44.38,20600.0,31.677,31.6913,31.6129,31.62,20600.0
2007-12-10 10:50:00,44.37,44.39,44.35,44.36,27800.0,31.6129,31.6272,31.5987,31.6058,27800.0
2007-12-10 10:55:00,44.38,44.38,44.33,44.35,51000.0,31.62,31.62,31.5844,31.5987,51000.0
2007-12-10 11:00:00,44.35,44.37,44.33,44.36,27800.0,31.5987,31.6129,31.5844,31.6058,27800.0
2007-12-10 11:05:00,44.35,44.37,44.26,44.26,24600.0,31.5987,31.6129,31.5345,31.5345,24600.0
2007-12-10 11:10:00,44.27,44.27,44.21,44.27,91800.0,31.5417,31.5417,31.4989,31.5417,91800.0
2007-12-10 11:15:00,44.27,44.29,44.24,44.29,20800.0,31.5417,31.5559,31.5203,31.5559,20800.0
2007-12-10 11:20:00,44.29,44.34,44.29,44.32,15000.0,31.5559,31.5915,31.5559,31.5773,15000.0
2007-12-10 11:25:00,44.32,44.34,44.3,44.32,13000.0,31.5773,31.5915,31.563,31.5773,13000.0
2007-12-10 11:30:00,44.33,44.34,44.27,44.31,34600.0,31.5844,31.5915,31.5417,31.5702,34600.0
2007-12-10 11:35:00,44.3,44.41,44.3,44.38,25600.0,31.563,31.6414,31.563,31.62,25600.0
2007-12-10 11:40:00,44.38,44.4,44.33,44.34,19000.0,31.62,31.6343,31.5844,31.5915,19000.0
2007-12-10 11:45:00,44.33,44.35,44.27,44.27,43800.0,31.5844,31.5987,31.5417,31.5417,43800.0
2007-12-10 11:50:00,44.27,44.29,44.26,44.29,49200.0,31.5417,31.5559,31.5345,31.5559,49200.0
2007-12-10 11:55:00,44.29,44.29,44.2,44.25,36800.0,31.5559,31.5559,31.4918,31.5274,36800.0
2007-12-10 12:00:00,44.24,44.27,44.23,44.23,16400.0,31.5203,31.5417,31.5132,31.5132,16400.0
2007-12-10 12:05:00,44.22,44.27,44.22,44.24,16200.0,31.506,31.5417,31.506,31.5203,16200.0
2007-12-10 12:10:00,44.26,44.31,44.26,44.3,12600.0,31.5345,31.5702,31.5345,31.563,12600.0
2007-12-10 12:15:00,44.31,44.31,44.23,44.23,45600.0,31.5702,31.5702,31.5132,31.5132,45600.0
2007-12-10 12:20:00,44.24,44.24,44.17,44.24,28800.0,31.5203,31.5203,31.4704,31.5203,28800.0
2007-12-10 12:25:00,44.24,44.24,44.19,44.23,39600.0,31.5203,31.5203,31.4847,31.5132,39600.0
2007-12-10 12:30:00,44.23,44.27,44.23,44.26,17800.0,31.5132,31.5417,31.5132,31.5345,17800.0
2007-12-10 12:35:00,44.27,44.35,44.27,44.34,11200.0,31.5417,31.5987,31.5417,31.5915,11200.0
2007-12-10 12:40:00,44.35,44.35,44.31,44.33,9800.0,31.5987,31.5987,31.5702,31.5844,9800.0
2007-12-10 12:45:00,44.32,44.32,44.26,44.26,11000.0,31.5773,31.5773,31.5345,31.5345,11000.0
2007-12-10 12:50:00,44.27,44.27,44.25,44.25,6200.0,31.5417,31.5417,31.5274,31.5274,6200.0
2007-12-10 12:55:00,44.26,44.26,44.22,44.26,17200.0,31.5345,31.5345,31.506,31.5345,17200.0
2007-12-10 13:00:00,44.27,44.33,44.27,44.32,13200.0,31.5417,31.5844,31.5417,31.5773,13200.0
2007-12-10 13:05:00,44.32,44.36,44.3,44.35,25600.0,31.5773,31.6058,31.563,31.5987,25600.0
2007-12-10 13:10:00,44.35,44.38,44.35,44.38,18200.0,31.5987,31.62,31.5987,31.62,18200.0
2007-12-10 13:15:00,44.38,44.47,44.35,44.45,67800.0,31.62,31.6842,31.5987,31.6699,67800.0
2007-12-10 13:20:00,44.45,44.46,44.25,44.28,264800.0,31.6699,31.677,31.5274,31.5488,264800.0
2007-12-10 13:25:00,44.27,44.28,44.22,44.24,140800.0,31.5417,31.5488,31.506,31.5203,140800.0
2007-12-10 13:30:00,44.24,44.27,44.23,44.27,33800.0,31.5203,31.5417,31.5132,31.5417,33800.0
2007-12-10 13:35:00,44.26,44.31,44.24,44.29,631000.0,31.5345,31.5702,31.5203,31.5559,631000.0
2007-12-10 13:40:00,44.31,44.38,44.3,44.35,28000.0,31.5702,31.62,31.563,31.5987,28000.0
2007-12-10 13:45:00,44.35,44.35,44.27,44.27,20200.0,31.5987,31.5987,31.5417,31.5417,20200.0
2007-12-10 13:50:00,44.25,44.29,44.24,44.29,27400.0,31.5274,31.5559,31.5203,31.5559,27400.0
2007-12-10 13:55:00,44.29,44.3,44.24,44.25,20800.0,31.5559,31.563,31.5203,31.5274,20800.0
2007-12-10 14:00:00,44.25,44.27,44.23,44.27,13400.0,31.5274,31.5417,31.5132,31.5417,13400.0
2007-12-10 14:05:00,44.27,44.34,44.26,44.34,16600.0,31.5417,31.5915,31.5345,31.5915,16600.0
2007-12-10 14:10:00,44.35,44.35,44.24,44.26,12400.0,31.5987,31.5987,31.5203,31.5345,12400.0
2007-12-10 14:15:00,44.26,44.3,44.24,44.3,14000.0,31.5345,31.563,31.5203,31.563,14000.0
2007-12-10 14:20:00,44.27,44.37,44.27,44.37,14200.0,31.5417,31.6129,31.5417,31.6129,14200.0
2007-12-10 14:25:00,44.36,44.38,44.33,44.33,30800.0,31.6058,31.62,31.5844,31.5844,30800.0
2007-12-10 14:30:00,44.33,44.33,44.28,44.3,132800.0,31.5844,31.5844,31.5488,31.563,132800.0
2007-12-10 14:35:00,44.29,44.3,44.25,44.26,54600.0,31.5559,31.563,31.5274,31.5345,54600.0
2007-12-10 14:40:00,44.27,44.3,44.25,44.3,20800.0,31.5417,31.563,31.5274,31.563,20800.0
2007-12-10 14:45:00,44.3,44.32,44.29,44.3,46800.0,31.563,31.5773,31.5559,31.563,46800.0
2007-12-10 14:50:00,44.3,44.33,44.29,44.31,30800.0,31.563,31.5844,31.5559,31.5702,30800.0
2007-12-10 14:55:00,44.32,44.33,44.24,44.32,48600.0,31.5773,31.5844,31.5203,31.5773,48600.0
2007-12-10 15:00:00,44.32,44.39,44.31,44.39,29000.0,31.5773,31.6272,31.5702,31.6272,29000.0
2007-12-10 15:05:00,44.37,44.43,44.35,44.37,82000.0,31.6129,31.6557,31.5987,31.6129,82000.0
2007-12-10 15:10:00,44.37,44.4,44.35,44.35,28800.0,31.6129,31.6343,31.5987,31.5987,28800.0
2007-12-10 15:15:00,44.35,44.36,44.3,44.3,21600.0,31.5987,31.6058,31.563,31.563,21600.0
2007-12-10 15:20:00,44.31,44.37,44.29,44.34,34800.0,31.5702,31.6129,31.5559,31.5915,34800.0
2007-12-10 15:25:00,44.34,44.35,44.27,44.29,32600.0,31.5915,31.5987,31.5417,31.5559,32600.0
2007-12-10 15:30:00,44.29,44.34,44.27,44.31,42400.0,31.5559,31.5915,31.5417,31.5702,42400.0
2007-12-10 15:35:00,44.32,44.36,44.3,44.35,37800.0,31.5773,31.6058,31.563,31.5987,37800.0
2007-12-10 15:40:00,44.35,44.37,44.32,44.34,75800.0,31.5987,31.6129,31.5773,31.5915,75800.0
2007-12-10 15:45:00,44.34,44.35,44.3,44.34,35200.0,31.5915,31.5987,31.563,31.5915,35200.0
2007-12-10 15:50:00,44.34,44.37,44.32,44.35,49600.0,31.5915,31.6129,31.5773,31.5987,49600.0
2007-12-10 15:55:00,44.35,44.42,44.34,44.42,80400.0,31.5987,31.6485,31.5915,31.6485,80400.0
2007-12-11 09:30:00,44.5,44.89,44.5,44.77,59600.0,31.7055,31.9834,31.7055,31.8979,59600.0
2007-12-11 09:35:00,44.8,44.81,44.65,44.7,80000.0,31.9193,31.9264,31.8124,31.848,80000.0
2007-12-11 09:40:00,44.7,44.74,44.63,44.68,90600.0,31.848,31.8765,31.7982,31.8338,90600.0
2007-12-11 09:45:00,44.67,44.7,44.53,44.6,87600.0,31.8267,31.848,31.7269,31.7768,87600.0
2007-12-11 09:50:00,44.59,44.59,44.54,44.58,82000.0,31.7697,31.7697,31.734,31.7625,82000.0
2007-12-11 09:55:00,44.57,44.6,44.56,44.6,143800.0,31.7554,31.7768,31.7483,31.7768,143800.0
2007-12-11 10:00:00,44.59,44.63,44.57,44.62,45400.0,31.7697,31.7982,31.7554,31.791,45400.0
2007-12-11 10:05:00,44.62,44.76,44.6,44.76,70200.0,31.791,31.8908,31.7768,31.8908,70200.0
2007-12-11 10:10:00,44.76,44.79,44.74,44.74,80200.0,31.8908,31.9122,31.8765,31.8765,80200.0
2007-12-11 10:15:00,44.74,44.75,44.67,44.69,45600.0,31.8765,31.8837,31.8267,31.8409,45600.0
2007-12-11 10:20:00,44.7,44.7,44.65,44.66,53400.0,31.848,31.848,31.8124,31.8195,53400.0
2007-12-11 10:25:00,44.66,44.7,44.63,44.63,44000.0,31.8195,31.848,31.7982,31.7982,44000.0
2007-12-11 10:30:00,44.63,44.68,44.62,44.66,48000.0,31.7982,31.8338,31.791,31.8195,48000.0
2007-12-11 10:35:00,44.66,44.76,44.66,44.69,44400.0,31.8195,31.8908,31.8195,31.8409,44400.0
2007-12-11 10:40:00,44.68,44.69,44.56,44.6,39000.0,31.8338,31.8409,31.7483,31.7768,39000.0
2007-12-11 10:45:00,44.61,44.62,44.56,44.56,37400.0,31.7839,31.791,31.7483,31.7483,37400.0
2007-12-11 10:50:00,44.56,44.63,44.52,44.63,20000.0,31.7483,31.7982,31.7198,31.7982,20000.0
2007-12-11 10:55:00,44.61,44.63,44.55,44.56,43600.0,31.7839,31.7982,31.7412,31.7483,43600.0
2007-12-11 11:00:00,44.55,44.67,44.55,44.65,46200.0,31.7412,31.8267,31.7412,31.8124,46200.0
2007-12-11 11:05:00,44.65,44.67,44.59,44.59,42400.0,31.8124,31.8267,31.7697,31.7697,42400.0
2007-12-11 11:10:00,44.58,44.61,44.52,44.52,102000.0,31.7625,31.7839,31.7198,31.7198,102000.0
2007-12-11 11:15:00,44.52,44.56,44.49,44.49,84400.0,31.7198,31.7483,31.6984,31.6984,84400.0
2007-12-11 11:20:00,44.5,44.52,44.49,44.52,33800.0,31.7055,31.7198,31.6984,31.7198,33800.0
2007-12-11 11:25:00,44.52,44.58,44.49,44.56,45200.0,31.7198,31.7625,31.6984,31.7483,45200.0
2007-12-11 11:30:00,44.56,44.56,44.54,44.54,36800.0,31.7483,31.7483,31.734,31.734,36800.0
2007-12-11 11:35:00,44.54,44.59,44.51,44.52,81000.0,31.734,31.7697,31.7127,31.7198,81000.0
2007-12-11 11:40:00,44.52,44.56,44.52,44.53,22400.0,31.7198,31.7483,31.7198,31.7269,22400.0
2007-12-11 11:45:00,44.54,44.66,44.54,44.62,52400.0,31.734,31.8195,31.734,31.791,52400.0
2007-12-11 11:50:00,44.62,44.64,44.53,44.57,90600.0,31.791,31.8053,31.7269,31.7554,90600.0
2007-12-11 11:55:00,44.58,44.63,44.57,44.59,29400.0,31.7625,31.7982,31.7554,31.7697,29400.0
2007-12-11 12:00:00,44.58,44.63,44.58,44.61,22800.0,31.7625,31.7982,31.7625,31.7839,22800.0
2007-12-11 12:05:00,44.63,44.66,44.62,44.64,33000.0,31.7982,31.8195,31.791,31.8053,33000.0
2007-12-11 12:10:00,44.64,44.65,44.52,44.53,55800.0,31.8053,31.8124,31.7198,31.7269,55800.0
2007-12-11 12:15:00,44.55,44.57,44.55,44.55,13400.0,31.7412,31.7554,31.7412,31.7412,13400.0
2007-12-11 12:20:00,44.54,44.62,44.53,44.6,17000.0,31.734,31.791,31.7269,31.7768,17000.0
2007-12-11 12:25:00,44.61,44.63,44.61,44.63,22600.0,31.7839,31.7982,31.7839,31.7982,22600.0
2007-12-11 12:30:00,44.63,44.68,44.62,44.67,18400.0,31.7982,31.8338,31.791,31.8267,18400.0
2007-12-11 12:35:00,44.67,44.67,44.56,44.57,65400.0,31.8267,31.8267,31.7483,31.7554,65400.0
2007-12-11 12:40:00,44.57,44.63,44.57,44.63,100000.0,31.7554,31.7982,31.7554,31.7982,100000.0
2007-12-11 12:45:00,44.63,44.64,44.6,44.63,23000.0,31.7982,31.8053,31.7768,31.7982,23000.0
2007-12-11 12:50:00,44.63,44.65,44.61,44.65,10000.0,31.7982,31.8124,31.7839,31.8124,10000.0
2007-12-11 12:55:00,44.65,44.66,44.62,44.64,11000.0,31.8124,31.8195,31.791,31.8053,11000.0
2007-12-11 13:00:00,44.65,44.65,44.58,44.63,36800.0,31.8124,31.8124,31.7625,31.7982,36800.0
2007-12-11 13:05:00,44.63,44.66,44.62,44.66,13000.0,31.7982,31.8195,31.791,31.8195,13000.0
2007-12-11 13:10:00,44.65,44.68,44.65,44.67,6000.0,31.8124,31.8338,31.8124,31.8267,6000.0
2007-12-11 13:15:00,44.66,44.7,44.65,44.68,13800.0,31.8195,31.848,31.8124,31.8338,13800.0
2007-12-11 13:20:00,44.69,44.72,44.68,44.69,13600.0,31.8409,31.8623,31.8338,31.8409,13600.0
2007-12-11 13:25:00,44.7,44.75,44.69,44.73,17600.0,31.848,31.8837,31.8409,31.8694,17600.0
2007-12-11 13:30:00,44.75,44.87,44.7,44.82,85200.0,31.8837,31.9692,31.848,31.9335,85200.0
2007-12-11 13:35:00,44.83,44.94,44.77,44.91,59600.0,31.9407,32.019,31.8979,31.9977,59600.0
2007-12-11 13:40:00,44.87,44.98,44.86,44.98,51200.0,31.9692,32.0475,31.962,32.0475,51200.0
2007-12-11 13:45:00,44.98,45.0,44.96,45.0,73000.0,32.0475,32.0618,32.0333,32.0618,73000.0
2007-12-11 13:50:00,45.0,45.04,44.91,44.94,70400.0,32.0618,32.0903,31.9977,32.019,70400.0
2007-12-11 13:55:00,44.94,44.96,44.93,44.96,32600.0,32.019,32.0333,32.0119,32.0333,32600.0
2007-12-11 14:00:00,44.96,45.02,44.95,45.0,17000.0,32.0333,32.076,32.0262,32.0618,17000.0
2007-12-11 14:05:00,45.01,45.02,44.97,44.97,43400.0,32.0689,32.076,32.0404,32.0404,43400.0
2007-12-11 14:10:00,44.98,45.12,44.94,45.04,55400.0,32.0475,32.1473,32.019,32.0903,55400.0
2007-12-11 14:15:00,45.04,45.13,44.41,44.65,224000.0,32.0903,32.1544,31.6414,31.8124,224000.0
2007-12-11 14:20:00,44.66,44.68,44.38,44.55,217200.0,31.8195,31.8338,31.62,31.7412,217200.0
2007-12-11 14:25:00,44.55,44.74,44.37,44.69,134600.0,31.7412,31.8765,31.6129,31.8409,134600.0
2007-12-11 14:30:00,44.69,44.73,44.5,44.52,104800.0,31.8409,31.8694,31.7055,31.7198,104800.0
2007-12-11 14:35:00,44.53,44.57,44.38,44.48,151600.0,31.7269,31.7554,31.62,31.6913,151600.0
2007-12-11 14:40:00,44.48,44.63,44.38,44.49,83800.0,31.6913,31.7982,31.62,31.6984,83800.0
2007-12-11 14:45:00,44.48,44.59,44.43,44.46,89200.0,31.6913,31.7697,31.6557,31.677,89200.0
2007-12-11 14:50:00,44.46,44.48,44.38,44.47,73000.0,31.677,31.6913,31.62,31.6842,73000.0
2007-12-11 14:55:00,44.47,44.6,44.47,44.55,146200.0,31.6842,31.7768,31.6842,31.7412,146200.0
2007-12-11 15:00:00,44.55,44.55,44.35,44.37,180200.0,31.7412,31.7412,31.5987,31.6129,180200.0
2007-12-11 15:05:00,44.38,44.44,44.34,44.38,91000.0,31.62,31.6628,31.5915,31.62,91000.0
2007-12-11 15:10:00,44.38,44.46,44.36,44.4,66600.0,31.62,31.677,31.6058,31.6343,66600.0
2007-12-11 15:15:00,44.4,44.49,44.29,44.29,87600.0,31.6343,31.6984,31.5559,31.5559,87600.0
2007-12-11 15:20:00,44.29,44.32,44.18,44.24,139800.0,31.5559,31.5773,31.4775,31.5203,139800.0
2007-12-11 15:25:00,44.24,44.27,44.16,44.19,102200.0,31.5203,31.5417,31.4633,31.4847,102200.0
2007-12-11 15:30:00,44.2,44.29,44.17,44.19,115800.0,31.4918,31.5559,31.4704,31.4847,115800.0
2007-12-11 15:35:00,44.19,44.19,44.02,44.03,184400.0,31.4847,31.4847,31.3635,31.3707,184400.0
2007-12-11 15:40:00,44.04,44.08,43.95,44.03,118600.0,31.3778,31.4063,31.3137,31.3707,118600.0
2007-12-11 15:45:00,44.04,44.06,43.94,43.95,132600.0,31.3778,31.392,31.3065,31.3137,132600.0
2007-12-11 15:50:00,43.95,44.07,43.92,43.99,192000.0,31.3137,31.3992,31.2923,31.3422,192000.0
2007-12-11 15:55:00,44.0,44.01,43.91,43.93,246600.0,31.3493,31.3564,31.2852,31.2994,246600.0
2007-12-12 09:30:00,44.97,45.62,44.84,45.18,122000.0,32.0404,32.5035,31.9478,32.19,122000.0
2007-12-12 09:35:00,45.18,45.21,44.81,44.83,88200.0,32.19,32.2114,31.9264,31.9407,88200.0
2007-12-12 09:40:00,44.83,45.02,44.76,44.98,89400.0,31.9407,32.076,31.8908,32.0475,89400.0
2007-12-12 09:45:00,44.99,45.04,44.93,44.99,70000.0,32.0547,32.0903,32.0119,32.0547,70000.0
2007-12-12 09:50:00,44.99,45.19,44.98,45.14,92000.0,32.0547,32.1972,32.0475,32.1615,92000.0
2007-12-12 09:55:00,45.14,45.27,45.13,45.25,65600.0,32.1615,32.2541,32.1544,32.2399,65600.0
2007-12-12 10:00:00,45.24,45.24,45.16,45.21,160000.0,32.2328,32.2328,32.1758,32.2114,160000.0
2007-12-12 10:05:00,45.21,45.27,45.19,45.27,76000.0,32.2114,32.2541,32.1972,32.2541,76000.0
2007-12-12 10:10:00,45.27,45.33,45.16,45.18,82400.0,32.2541,32.2969,32.1758,32.19,82400.0
2007-12-12 10:15:00,45.19,45.32,45.19,45.3,34400.0,32.1972,32.2898,32.1972,32.2755,34400.0
2007-12-12 10:20:00,45.31,45.32,45.18,45.21,33800.0,32.2826,32.2898,32.19,32.2114,33800.0
2007-12-12 10:25:00,45.21,45.24,45.01,45.07,51200.0,32.2114,32.2328,32.0689,32.1117,51200.0
2007-12-12 10:30:00,45.06,45.08,44.93,45.04,82600.0,32.1045,32.1188,32.0119,32.0903,82600.0
2007-12-12 10:35:00,45.05,45.12,44.96,45.08,101000.0,32.0974,32.1473,32.0333,32.1188,101000.0
2007-12-12 10:40:00,45.09,45.25,45.07,45.23,51600.0,32.1259,32.2399,32.1117,32.2257,51600.0
2007-12-12 10:45:00,45.25,45.28,44.98,44.98,55800.0,32.2399,32.2613,32.0475,32.0475,55800.0
2007-12-12 10:50:00,44.97,45.13,44.97,45.13,48400.0,32.0404,32.1544,32.0404,32.1544,48400.0
2007-12-12 10:55:00,45.12,45.16,45.06,45.12,14200.0,32.1473,32.1758,32.1045,32.1473,14200.0
2007-12-12 11:00:00,45.12,45.26,45.12,45.25,29400.0,32.1473,32.247,32.1473,32.2399,29400.0
2007-12-12 11:05:00,45.25,45.32,45.22,45.29,28400.0,32.2399,32.2898,32.2185,32.2684,28400.0
2007-12-12 11:10:00,45.31,45.4,45.31,45.38,46200.0,32.2826,32.3468,32.2826,32.3325,46200.0
2007-12-12 11:15:00,45.4,45.41,45.38,45.4,62200.0,32.3468,32.3539,32.3325,32.3468,62200.0
2007-12-12 11:20:00,45.4,45.42,45.28,45.33,56200.0,32.3468,32.361,32.2613,32.2969,56200.0
2007-12-12 11:25:00,45.33,45.35,45.23,45.34,43600.0,32.2969,32.3111,32.2257,32.304,43600.0
2007-12-12 11:30:00,45.35,45.43,45.33,45.38,33400.0,32.3111,32.3681,32.2969,32.3325,33400.0
2007-12-12 11:35:00,45.38,45.45,45.37,45.4,29800.0,32.3325,32.3824,32.3254,32.3468,29800.0
2007-12-12 11:40:00,45.41,45.48,45.41,45.43,20800.0,32.3539,32.4038,32.3539,32.3681,20800.0
2007-12-12 11:45:00,45.43,45.45,45.38,45.38,36000.0,32.3681,32.3824,32.3325,32.3325,36000.0
2007-12-12 11:50:00,45.38,45.39,45.24,45.29,45800.0,32.3325,32.3396,32.2328,32.2684,45800.0
2007-12-12 11:55:00,45.3,45.32,45.23,45.28,42400.0,32.2755,32.2898,32.2257,32.2613,42400.0
2007-12-12 12:00:00,45.27,45.3,45.22,45.22,20600.0,32.2541,32.2755,32.2185,32.2185,20600.0
2007-12-12 12:05:00,45.22,45.25,45.16,45.17,58200.0,32.2185,32.2399,32.1758,32.1829,58200.0
2007-12-12 12:10:00,45.2,45.24,45.12,45.2,42000.0,32.2043,32.2328,32.1473,32.2043,42000.0
2007-12-12 12:15:00,45.2,45.2,45.1,45.11,37800.0,32.2043,32.2043,32.133,32.1402,37800.0
2007-12-12 12:20:00,45.12,45.17,45.07,45.12,33800.0,32.1473,32.1829,32.1117,32.1473,33800.0
2007-12-12 12:25:00,45.12,45.17,45.1,45.1,34200.0,32.1473,32.1829,32.133,32.133,34200.0
2007-12-12 12:30:00,45.1,45.1,45.01,45.08,62200.0,32.133,32.133,32.0689,32.1188,62200.0
2007-12-12 12:35:00,45.1,45.12,45.06,45.08,60200.0,32.133,32.1473,32.1045,32.1188,60200.0
2007-12-12 12:40:00,45.08,45.13,45.01,45.08,106000.0,32.1188,32.1544,32.0689,32.1188,106000.0
2007-12-12 12:45:00,45.08,45.09,44.95,45.03,64600.0,32.1188,32.1259,32.0262,32.0832,64600.0
2007-12-12 12:50:00,45.02,45.06,44.99,44.99,47400.0,32.076,32.1045,32.0547,32.0547,47400.0
2007-12-12 12:55:00,44.99,45.08,44.99,45.08,114800.0,32.0547,32.1188,32.0547,32.1188,114800.0
2007-12-12 13:00:00,45.08,45.1,45.03,45.07,39000.0,32.1188,32.133,32.0832,32.1117,39000.0
2007-12-12 13:05:00,45.1,45.18,45.06,45.18,28400.0,32.133,32.19,32.1045,32.19,28400.0
2007-12-12 13:10:00,45.2,45.32,45.2,45.27,30200.0,32.2043,32.2898,32.2043,32.2541,30200.0
2007-12-12 13:15:00,45.28,45.32,45.2,45.31,66400.0,32.2613,32.2898,32.2043,32.2826,66400.0
2007-12-12 13:20:00,45.29,45.3,45.24,45.26,58400.0,32.2684,32.2755,32.2328,32.247,58400.0
2007-12-12 13:25:00,45.24,45.3,45.24,45.3,23400.0,32.2328,32.2755,32.2328,32.2755,23400.0
2007-12-12 13:30:00,45.3,45.37,45.26,45.37,44200.0,32.2755,32.3254,32.247,32.3254,44200.0
2007-12-12 13:35:00,45.35,45.47,45.34,45.44,58200.0,32.3111,32.3966,32.304,32.3753,58200.0
2007-12-12 13:40:00,45.42,45.49,45.41,45.44,28800.0,32.361,32.4109,32.3539,32.3753,28800.0
2007-12-12 13:45:00,45.42,45.45,45.39,45.42,24000.0,32.361,32.3824,32.3396,32.361,24000.0
2007-12-12 13:50:00,45.41,45.44,45.4,45.41,15800.0,32.3539,32.3753,32.3468,32.3539,15800.0
2007-12-12 13:55:00,45.43,45.45,45.39,45.44,18200.0,32.3681,32.3824,32.3396,32.3753,18200.0
2007-12-12 14:00:00,45.46,45.48,45.41,45.46,20800.0,32.3895,32.4038,32.3539,32.3895,20800.0
2007-12-12 14:05:00,45.48,45.52,45.48,45.52,43000.0,32.4038,32.4323,32.4038,32.4323,43000.0
2007-12-12 14:10:00,45.51,45.62,45.49,45.61,60800.0,32.4251,32.5035,32.4109,32.4964,60800.0
2007-12-12 14:15:00,45.6,45.73,45.58,45.7,63800.0,32.4893,32.5819,32.475,32.5605,63800.0
2007-12-12 14:20:00,45.7,45.72,45.52,45.63,61800.0,32.5605,32.5748,32.4323,32.5106,61800.0
2007-12-12 14:25:00,45.63,45.63,45.46,45.47,56600.0,32.5106,32.5106,32.3895,32.3966,56600.0
2007-12-12 14:30:00,45.49,45.52,45.44,45.52,92000.0,32.4109,32.4323,32.3753,32.4323,92000.0
2007-12-12 14:35:00,45.55,45.6,45.5,45.58,36200.0,32.4536,32.4893,32.418,32.475,36200.0
2007-12-12 14:40:00,45.56,45.59,45.51,45.55,30200.0,32.4608,32.4821,32.4251,32.4536,30200.0
2007-12-12 14:45:00,45.52,45.59,45.49,45.58,51200.0,32.4323,32.4821,32.4109,32.475,51200.0
2007-12-12 14:50:00,45.58,45.65,45.57,45.59,45400.0,32.475,32.5249,32.4679,32.4821,45400.0
2007-12-12 14:55:00,45.59,45.68,45.47,45.47,59800.0,32.4821,32.5463,32.3966,32.3966,59800.0
2007-12-12 15:00:00,45.47,45.49,45.15,45.23,138600.0,32.3966,32.4109,32.1687,32.2257,138600.0
2007-12-12 15:05:00,45.24,45.4,45.24,45.39,96800.0,32.2328,32.3468,32.2328,32.3396,96800.0
2007-12-12 15:10:00,45.35,45.35,45.04,45.08,145200.0,32.3111,32.3111,32.0903,32.1188,145200.0
2007-12-12 15:15:00,45.06,45.26,44.98,45.26,84000.0,32.1045,32.247,32.0475,32.247,84000.0
2007-12-12 15:20:00,45.23,45.32,45.2,45.2,150200.0,32.2257,32.2898,32.2043,32.2043,150200.0
2007-12-12 15:25:00,45.23,45.39,45.23,45.38,61000.0,32.2257,32.3396,32.2257,32.3325,61000.0
2007-12-12 15:30:00,45.35,45.42,45.3,45.35,108000.0,32.3111,32.361,32.2755,32.3111,108000.0
2007-12-12 15:35:00,45.34,45.36,45.07,45.16,107000.0,32.304,32.3183,32.1117,32.1758,107000.0
2007-12-12 15:40:00,45.16,45.23,45.04,45.09,125800.0,32.1758,32.2257,32.0903,32.1259,125800.0
2007-12-12 15:45:00,45.1,45.42,45.09,45.41,112400.0,32.133,32.361,32.1259,32.3539,112400.0
2007-12-12 15:50:00,45.41,45.48,45.33,45.38,142600.0,32.3539,32.4038,32.2969,32.3325,142600.0
2007-12-12 15:55:00,45.38,45.5,45.36,45.49,119800.0,32.3325,32.418,32.3183,32.4109,119800.0
2007-12-13 09:30:00,44.91,45.27,44.85,45.26,59000.0,31.9977,32.2541,31.9549,32.247,59000.0
2007-12-13 09:35:00,45.26,45.44,45.17,45.2,50400.0,32.247,32.3753,32.1829,32.2043,50400.0
2007-12-13 09:40:00,45.17,45.2,45.05,45.19,44400.0,32.1829,32.2043,32.0974,32.1972,44400.0
2007-12-13 09:45:00,45.19,45.24,44.92,44.93,137200.0,32.1972,32.2328,32.0048,32.0119,137200.0
2007-12-13 09:50:00,44.93,45.0,44.85,44.88,110800.0,32.0119,32.0618,31.9549,31.9763,110800.0
2007-12-13 09:55:00,44.88,44.92,44.84,44.9,47600.0,31.9763,32.0048,31.9478,31.9905,47600.0
2007-12-13 10:00:00,44.88,44.99,44.83,44.87,53000.0,31.9763,32.0547,31.9407,31.9692,53000.0
2007-12-13 10:05:00,44.88,45.1,44.88,45.1,64400.0,31.9763,32.133,31.9763,32.133,64400.0
2007-12-13 10:10:00,45.12,45.19,44.93,44.93,46400.0,32.1473,32.1972,32.0119,32.0119,46400.0
2007-12-13 10:15:00,44.93,45.08,44.93,45.08,85600.0,32.0119,32.1188,32.0119,32.1188,85600.0
2007-12-13 10:20:00,45.07,45.24,45.05,45.15,55400.0,32.1117,32.2328,32.0974,32.1687,55400.0
2007-12-13 10:25:00,45.15,45.26,45.12,45.23,69400.0,32.1687,32.247,32.1473,32.2257,69400.0
2007-12-13 10:30:00,45.24,45.82,45.24,45.74,272800.0,32.2328,32.646,32.2328,32.589,272800.0
2007-12-13 10:35:00,45.74,45.77,45.55,45.63,84200.0,32.589,32.6104,32.4536,32.5106,84200.0
2007-12-13 10:40:00,45.63,45.67,45.46,45.67,101400.0,32.5106,32.5391,32.3895,32.5391,101400.0
2007-12-13 10:45:00,45.63,45.63,45.31,45.4,133200.0,32.5106,32.5106,32.2826,32.3468,133200.0
2007-12-13 10:50:00,45.4,45.51,45.17,45.17,95000.0,32.3468,32.4251,32.1829,32.1829,95000.0
2007-12-13 10:55:00,45.19,45.19,44.93,45.04,93800.0,32.1972,32.1972,32.0119,32.0903,93800.0
2007-12-13 11:00:00,45.04,45.07,44.99,45.06,62800.0,32.0903,32.1117,32.0547,32.1045,62800.0
2007-12-13 11:05:00,45.06,45.1,44.92,45.02,79400.0,32.1045,32.133,32.0048,32.076,79400.0
2007-12-13 11:10:00,45.04,45.06,44.93,44.95,71600.0,32.0903,32.1045,32.0119,32.0262,71600.0
2007-12-13 11:15:00,44.95,44.97,44.88,44.91,90000.0,32.0262,32.0404,31.9763,31.9977,90000.0
2007-12-13 11:20:00,44.9,44.9,44.66,44.68,94400.0,31.9905,31.9905,31.8195,31.8338,94400.0
2007-12-13 11:25:00,44.72,44.85,44.65,44.84,60200.0,31.8623,31.9549,31.8124,31.9478,60200.0
2007-12-13 11:30:00,44.84,44.99,44.77,44.99,156200.0,31.9478,32.0547,31.8979,32.0547,156200.0
2007-12-13 11:35:00,44.99,44.99,44.85,44.85,87600.0,32.0547,32.0547,31.9549,31.9549,87600.0
2007-12-13 11:40:00,44.86,44.93,44.85,44.85,88400.0,31.962,32.0119,31.9549,31.9549,88400.0
2007-12-13 11:45:00,44.85,44.87,44.71,44.77,81600.0,31.9549,31.9692,31.8552,31.8979,81600.0
2007-12-13 11:50:00,44.77,44.78,44.71,44.77,54800.0,31.8979,31.905,31.8552,31.8979,54800.0
2007-12-13 11:55:00,44.77,44.86,44.77,44.78,92000.0,31.8979,31.962,31.8979,31.905,92000.0
2007-12-13 12:00:00,44.78,44.81,44.72,44.77,53600.0,31.905,31.9264,31.8623,31.8979,53600.0
2007-12-13 12:05:00,44.79,44.88,44.77,44.85,43000.0,31.9122,31.9763,31.8979,31.9549,43000.0
2007-12-13 12:10:00,44.87,44.88,44.79,44.8,33200.0,31.9692,31.9763,31.9122,31.9193,33200.0
2007-12-13 12:15:00,44.8,44.87,44.8,44.87,54400.0,31.9193,31.9692,31.9193,31.9692,54400.0
2007-12-13 12:20:00,44.87,44.87,44.72,44.77,50000.0,31.9692,31.9692,31.8623,31.8979,50000.0
2007-12-13 12:25:00,44.77,44.83,44.74,44.75,23800.0,31.8979,31.9407,31.8765,31.8837,23800.0
2007-12-13 12:30:00,44.76,44.82,44.74,44.79,24400.0,31.8908,31.9335,31.8765,31.9122,24400.0
2007-12-13 12:35:00,44.79,44.79,44.73,44.76,25400.0,31.9122,31.9122,31.8694,31.8908,25400.0
2007-12-13 12:40:00,44.76,44.77,44.68,44.74,75800.0,31.8908,31.8979,31.8338,31.8765,75800.0
2007-12-13 12:45:00,44.73,44.78,44.72,44.74,20600.0,31.8694,31.905,31.8623,31.8765,20600.0
2007-12-13 12:50:00,44.74,44.79,44.67,44.67,47400.0,31.8765,31.9122,31.8267,31.8267,47400.0
2007-12-13 12:55:00,44.67,44.67,44.56,44.57,40800.0,31.8267,31.8267,31.7483,31.7554,40800.0
2007-12-13 13:00:00,44.59,44.68,44.54,44.6,42200.0,31.7697,31.8338,31.734,31.7768,42200.0
2007-12-13 13:05:00,44.6,44.7,44.6,44.69,26000.0,31.7768,31.848,31.7768,31.8409,26000.0
2007-12-13 13:10:00,44.7,44.7,44.58,44.6,37000.0,31.848,31.848,31.7625,31.7768,37000.0
2007-12-13 13:15:00,44.58,44.65,44.57,44.62,37400.0,31.7625,31.8124,31.7554,31.791,37400.0
2007-12-13 13:20:00,44.63,44.71,44.57,44.67,54200.0,31.7982,31.8552,31.7554,31.8267,54200.0
2007-12-13 13:25:00,44.67,44.85,44.67,44.79,26800.0,31.8267,31.9549,31.8267,31.9122,26800.0
2007-12-13 13:30:00,44.8,44.8,44.65,44.72,28800.0,31.9193,31.9193,31.8124,31.8623,28800.0
2007-12-13 13:35:00,44.73,44.75,44.63,44.63,28200.0,31.8694,31.8837,31.7982,31.7982,28200.0
2007-12-13 13:40:00,44.63,44.7,44.6,44.67,41600.0,31.7982,31.848,31.7768,31.8267,41600.0
2007-12-13 13:45:00,44.69,44.74,44.63,44.68,28200.0,31.8409,31.8765,31.7982,31.8338,28200.0
2007-12-13 13:50:00,44.67,44.76,44.67,44.75,76200.0,31.8267,31.8908,31.8267,31.8837,76200.0
2007-12-13 13:55:00,44.75,44.75,44.71,44.73,37800.0,31.8837,31.8837,31.8552,31.8694,37800.0
2007-12-13 14:00:00,44.74,44.81,44.65,44.81,48000.0,31.8765,31.9264,31.8124,31.9264,48000.0
2007-12-13 14:05:00,44.81,44.88,44.8,44.8,53000.0,31.9264,31.9763,31.9193,31.9193,53000.0
2007-12-13 14:10:00,44.79,44.83,44.69,44.69,107000.0,31.9122,31.9407,31.8409,31.8409,107000.0
2007-12-13 14:15:00,44.7,44.88,44.65,44.88,51000.0,31.848,31.9763,31.8124,31.9763,51000.0
2007-12-13 14:20:00,44.88,44.96,44.84,44.89,58600.0,31.9763,32.0333,31.9478,31.9834,58600.0
2007-12-13 14:25:00,44.9,44.9,44.81,44.88,67200.0,31.9905,31.9905,31.9264,31.9763,67200.0
2007-12-13 14:30:00,44.88,44.97,44.88,44.91,44600.0,31.9763,32.0404,31.9763,31.9977,44600.0
2007-12-13 14:35:00,44.94,44.98,44.9,44.96,39200.0,32.019,32.0475,31.9905,32.0333,39200.0
2007-12-13 14:40:00,44.98,45.02,44.95,44.99,91200.0,32.0475,32.076,32.0262,32.0547,91200.0
2007-12-13 14:45:00,44.99,44.99,44.95,44.96,80600.0,32.0547,32.0547,32.0262,32.0333,80600.0
2007-12-13 14:50:00,44.96,44.99,44.94,44.94,46000.0,32.0333,32.0547,32.019,32.019,46000.0
2007-12-13 14:55:00,44.94,44.99,44.92,44.96,54600.0,32.019,32.0547,32.0048,32.0333,54600.0
2007-12-13 15:00:00,44.96,44.99,44.95,44.99,67600.0,32.0333,32.0547,32.0262,32.0547,67600.0
2007-12-13 15:05:00,44.99,44.99,44.93,44.94,104400.0,32.0547,32.0547,32.0119,32.019,104400.0
2007-12-13 15:10:00,44.95,44.95,44.87,44.88,60000.0,32.0262,32.0262,31.9692,31.9763,60000.0
2007-12-13 15:15:00,44.85,44.97,44.8,44.94,61800.0,31.9549,32.0404,31.9193,32.019,61800.0
2007-12-13 15:20:00,44.94,45.01,44.88,44.91,66200.0,32.019,32.0689,31.9763,31.9977,66200.0
2007-12-13 15:25:00,44.92,45.06,44.92,45.06,128400.0,32.0048,32.1045,32.0048,32.1045,128400.0
2007-12-13 15:30:00,45.03,45.21,44.98,45.17,126000.0,32.0832,32.2114,32.0475,32.1829,126000.0
2007-12-13 15:35:00,45.18,45.21,45.06,45.1,60600.0,32.19,32.2114,32.1045,32.133,60600.0
2007-12-13 15:40:00,45.1,45.21,45.08,45.2,82600.0,32.133,32.2114,32.1188,32.2043,82600.0
2007-12-13 15:45:00,45.2,45.29,45.19,45.23,76400.0,32.2043,32.2684,32.1972,32.2257,76400.0
2007-12-13 15:50:00,45.22,45.27,45.15,45.21,94800.0,32.2185,32.2541,32.1687,32.2114,94800.0
2007-12-13 15:55:00,45.23,45.25,45.19,45.22,130800.0,32.2257,32.2399,32.1972,32.2185,130800.0
2007-12-14 09:30:00,44.98,44.98,44.59,44.7,135600.0,32.0475,32.0475,31.7697,31.848,135600.0
2007-12-14 09:35:00,44.67,44.86,44.65,44.72,87200.0,31.8267,31.962,31.8124,31.8623,87200.0
2007-12-14 09:40:00,44.73,44.88,44.72,44.81,74000.0,31.8694,31.9763,31.8623,31.9264,74000.0
2007-12-14 09:45:00,44.8,44.85,44.7,44.84,72200.0,31.9193,31.9549,31.848,31.9478,72200.0
2007-12-14 09:50:00,44.82,44.91,44.82,44.84,59000.0,31.9335,31.9977,31.9335,31.9478,59000.0
2007-12-14 09:55:00,44.84,44.86,44.76,44.76,69800.0,31.9478,31.962,31.8908,31.8908,69800.0
2007-12-14 10:00:00,44.75,45.0,44.74,45.0,42400.0,31.8837,32.0618,31.8765,32.0618,42400.0
2007-12-14 10:05:00,45.01,45.07,44.85,44.85,79200.0,32.0689,32.1117,31.9549,31.9549,79200.0
2007-12-14 10:10:00,44.86,44.93,44.85,44.88,81800.0,31.962,32.0119,31.9549,31.9763,81800.0
2007-12-14 10:15:00,44.88,44.9,44.82,44.87,59600.0,31.9763,31.9905,31.9335,31.9692,59600.0
2007-12-14 10:20:00,44.86,44.88,44.82,44.84,46400.0,31.962,31.9763,31.9335,31.9478,46400.0
2007-12-14 10:25:00,44.84,44.85,44.82,44.84,41400.0,31.9478,31.9549,31.9335,31.9478,41400.0
2007-12-14 10:30:00,44.84,44.9,44.82,44.87,52000.0,31.9478,31.9905,31.9335,31.9692,52000.0
2007-12-14 10:35:00,44.87,44.88,44.83,44.85,57000.0,31.9692,31.9763,31.9407,31.9549,57000.0
2007-12-14 10:40:00,44.85,44.88,44.76,44.8,99000.0,31.9549,31.9763,31.8908,31.9193,99000.0
2007-12-14 10:45:00,44.79,44.85,44.73,44.85,89400.0,31.9122,31.9549,31.8694,31.9549,89400.0
2007-12-14 10:50:00,44.85,44.89,44.84,44.84,106600.0,31.9549,31.9834,31.9478,31.9478,106600.0
2007-12-14 10:55:00,44.85,44.92,44.84,44.89,54000.0,31.9549,32.0048,31.9478,31.9834,54000.0
2007-12-14 11:00:00,44.88,44.96,44.84,44.95,61400.0,31.9763,32.0333,31.9478,32.0262,61400.0
2007-12-14 11:05:00,44.95,44.97,44.83,44.85,59600.0,32.0262,32.0404,31.9407,31.9549,59600.0
2007-12-14 11:10:00,44.85,44.88,44.84,44.85,35200.0,31.9549,31.9763,31.9478,31.9549,35200.0
2007-12-14 11:15:00,44.85,44.9,44.84,44.88,25800.0,31.9549,31.9905,31.9478,31.9763,25800.0
2007-12-14 11:20:00,44.88,44.91,44.87,44.91,30200.0,31.9763,31.9977,31.9692,31.9977,30200.0
2007-12-14 11:25:00,44.91,44.92,44.83,44.83,78600.0,31.9977,32.0048,31.9407,31.9407,78600.0
2007-12-14 11:30:00,44.83,44.88,44.82,44.86,24400.0,31.9407,31.9763,31.9335,31.962,24400.0
2007-12-14 11:35:00,44.85,44.86,44.84,44.84,28400.0,31.9549,31.962,31.9478,31.9478,28400.0
2007-12-14 11:40:00,44.84,44.85,44.81,44.81,31600.0,31.9478,31.9549,31.9264,31.9264,31600.0
2007-12-14 11:45:00,44.81,44.83,44.77,44.77,44000.0,31.9264,31.9407,31.8979,31.8979,44000.0
2007-12-14 11:50:00,44.77,44.83,44.77,44.81,19400.0,31.8979,31.9407,31.8979,31.9264,19400.0
2007-12-14 11:55:00,44.81,44.88,44.81,44.84,21400.0,31.9264,31.9763,31.9264,31.9478,21400.0
2007-12-14 12:00:00,44.84,44.88,44.8,44.8,23400.0,31.9478,31.9763,31.9193,31.9193,23400.0
2007-12-14 12:05:00,44.8,44.8,44.77,44.78,17400.0,31.9193,31.9193,31.8979,31.905,17400.0
2007-12-14 12:10:00,44.78,44.81,44.77,44.8,21200.0,31.905,31.9264,31.8979,31.9193,21200.0
2007-12-14 12:15:00,44.79,44.82,44.79,44.81,88200.0,31.9122,31.9335,31.9122,31.9264,88200.0
2007-12-14 12:20:00,44.8,44.86,44.8,44.84,57200.0,31.9193,31.962,31.9193,31.9478,57200.0
2007-12-14 12:25:00,44.84,44.85,44.83,44.83,93000.0,31.9478,31.9549,31.9407,31.9407,93000.0
2007-12-14 12:30:00,44.83,44.84,44.8,44.8,64800.0,31.9407,31.9478,31.9193,31.9193,64800.0
2007-12-14 12:35:00,44.79,44.8,44.73,44.74,97400.0,31.9122,31.9193,31.8694,31.8765,97400.0
2007-12-14 12:40:00,44.74,44.75,44.72,44.74,41600.0,31.8765,31.8837,31.8623,31.8765,41600.0
2007-12-14 12:45:00,44.74,44.74,44.72,44.74,31600.0,31.8765,31.8765,31.8623,31.8765,31600.0
2007-12-14 12:50:00,44.73,44.8,44.71,44.72,83200.0,31.8694,31.9193,31.8552,31.8623,83200.0
2007-12-14 12:55:00,44.72,44.72,44.65,44.67,43000.0,31.8623,31.8623,31.8124,31.8267,43000.0
2007-12-14 13:00:00,44.66,44.71,44.64,44.71,35000.0,31.8195,31.8552,31.8053,31.8552,35000.0
2007-12-14 13:05:00,44.71,44.74,44.7,44.74,27800.0,31.8552,31.8765,31.848,31.8765,27800.0
2007-12-14 13:10:00,44.74,44.78,44.74,44.77,15000.0,31.8765,31.905,31.8765,31.8979,15000.0
2007-12-14 13:15:00,44.77,44.77,44.61,44.61,41200.0,31.8979,31.8979,31.7839,31.7839,41200.0
2007-12-14 13:20:00,44.6,44.63,44.59,44.63,26400.0,31.7768,31.7982,31.7697,31.7982,26400.0
2007-12-14 13:25:00,44.63,44.76,44.63,44.65,54000.0,31.7982,31.8908,31.7982,31.8124,54000.0
2007-12-14 13:30:00,44.65,44.67,44.62,44.64,36400.0,31.8124,31.8267,31.791,31.8053,36400.0
2007-12-14 13:35:00,44.65,44.68,44.63,44.66,34600.0,31.8124,31.8338,31.7982,31.8195,34600.0
2007-12-14 13:40:00,44.66,44.68,44.59,44.6,42800.0,31.8195,31.8338,31.7697,31.7768,42800.0
2007-12-14 13:45:00,44.6,44.61,44.57,44.6,36800.0,31.7768,31.7839,31.7554,31.7768,36800.0
2007-12-14 13:50:00,44.6,44.63,44.57,44.63,29200.0,31.7768,31.7982,31.7554,31.7982,29200.0
2007-12-14 13:55:00,44.63,44.63,44.54,44.54,38000.0,31.7982,31.7982,31.734,31.734,38000.0
2007-12-14 14:00:00,44.54,44.54,44.31,44.33,117800.0,31.734,31.734,31.5702,31.5844,117800.0
2007-12-14 14:05:00,44.33,44.33,44.29,44.31,71800.0,31.5844,31.5844,31.5559,31.5702,71800.0
2007-12-14 14:10:00,44.31,44.33,44.3,44.32,69000.0,31.5702,31.5844,31.563,31.5773,69000.0
2007-12-14 14:15:00,44.32,44.35,44.31,44.34,56000.0,31.5773,31.5987,31.5702,31.5915,56000.0
2007-12-14 14:20:00,44.35,44.41,44.35,44.39,105800.0,31.5987,31.6414,31.5987,31.6272,105800.0
2007-12-14 14:25:00,44.39,44.45,44.37,44.38,71000.0,31.6272,31.6699,31.6129,31.62,71000.0
2007-12-14 14:30:00,44.38,44.42,44.37,44.4,36000.0,31.62,31.6485,31.6129,31.6343,36000.0
2007-12-14 14:35:00,44.4,44.43,44.36,44.41,34400.0,31.6343,31.6557,31.6058,31.6414,34400.0
2007-12-14 14:40:00,44.42,44.47,44.41,44.45,31000.0,31.6485,31.6842,31.6414,31.6699,31000.0
2007-12-14 14:45:00,44.44,44.49,44.44,44.46,39600.0,31.6628,31.6984,31.6628,31.677,39600.0
2007-12-14 14:50:00,44.47,44.47,44.39,44.43,89400.0,31.6842,31.6842,31.6272,31.6557,89400.0
2007-12-14 14:55:00,44.43,44.43,44.28,44.28,67200.0,31.6557,31.6557,31.5488,31.5488,67200.0
2007-12-14 15:00:00,44.28,44.33,44.26,44.26,70200.0,31.5488,31.5844,31.5345,31.5345,70200.0
2007-12-14 15:05:00,44.26,44.4,44.26,44.39,39800.0,31.5345,31.6343,31.5345,31.6272,39800.0
2007-12-14 15:10:00,44.39,44.39,44.32,44.35,47000.0,31.6272,31.6272,31.5773,31.5987,47000.0
2007-12-14 15:15:00,44.35,44.35,44.18,44.19,92800.0,31.5987,31.5987,31.4775,31.4847,92800.0
2007-12-14 15:20:00,44.19,44.24,44.15,44.2,120200.0,31.4847,31.5203,31.4562,31.4918,120200.0
2007-12-14 15:25:00,44.2,44.24,44.15,44.22,80400.0,31.4918,31.5203,31.4562,31.506,80400.0
2007-12-14 15:30:00,44.23,44.36,44.21,44.36,82000.0,31.5132,31.6058,31.4989,31.6058,82000.0
2007-12-14 15:35:00,44.36,44.47,44.32,44.42,65400.0,31.6058,31.6842,31.5773,31.6485,65400.0
2007-12-14 15:40:00,44.42,44.48,44.33,44.44,105600.0,31.6485,31.6913,31.5844,31.6628,105600.0
2007-12-14 15:45:00,44.45,44.47,44.34,44.42,102200.0,31.6699,31.6842,31.5915,31.6485,102200.0
2007-12-14 15:50:00,44.42,44.47,44.25,44.25,100400.0,31.6485,31.6842,31.5274,31.5274,100400.0
2007-12-14 15:55:00,44.27,44.29,44.19,44.22,198000.0,31.5417,31.5559,31.4847,31.506,198000.0
2007-12-17 09:30:00,44.07,44.52,43.88,44.18,63400.0,31.3992,31.7198,31.2638,31.4775,63400.0
2007-12-17 09:35:00,44.2,44.24,43.99,44.06,56600.0,31.4918,31.5203,31.3422,31.392,56600.0
2007-12-17 09:40:00,44.08,44.17,44.02,44.11,47200.0,31.4063,31.4704,31.3635,31.4277,47200.0
2007-12-17 09:45:00,44.11,44.23,44.08,44.15,63600.0,31.4277,31.5132,31.4063,31.4562,63600.0
2007-12-17 09:50:00,44.15,44.17,43.78,43.84,75800.0,31.4562,31.4704,31.1925,31.2353,75800.0
2007-12-17 09:55:00,43.84,44.08,43.83,44.06,70000.0,31.2353,31.4063,31.2282,31.392,70000.0
2007-12-17 10:00:00,44.05,44.23,44.03,44.21,54000.0,31.3849,31.5132,31.3707,31.4989,54000.0
2007-12-17 10:05:00,44.22,44.27,44.12,44.13,41600.0,31.506,31.5417,31.4348,31.4419,41600.0
2007-12-17 10:10:00,44.12,44.24,44.1,44.24,33200.0,31.4348,31.5203,31.4205,31.5203,33200.0
2007-12-17 10:15:00,44.26,44.45,44.23,44.45,32600.0,31.5345,31.6699,31.5132,31.6699,32600.0
2007-12-17 10:20:00,44.44,44.46,44.35,44.37,24800.0,31.6628,31.677,31.5987,31.6129,24800.0
2007-12-17 10:25:00,44.35,44.36,44.29,44.33,29200.0,31.5987,31.6058,31.5559,31.5844,29200.0
2007-12-17 10:30:00,44.3,44.36,44.27,44.35,39600.0,31.563,31.6058,31.5417,31.5987,39600.0
2007-12-17 10:35:00,44.35,44.35,44.24,44.32,27200.0,31.5987,31.5987,31.5203,31.5773,27200.0
2007-12-17 10:40:00,44.34,44.34,44.27,44.27,13600.0,31.5915,31.5915,31.5417,31.5417,13600.0
2007-12-17 10:45:00,44.27,44.31,44.26,44.27,18000.0,31.5417,31.5702,31.5345,31.5417,18000.0
2007-12-17 10:50:00,44.26,44.27,44.18,44.21,28000.0,31.5345,31.5417,31.4775,31.4989,28000.0
2007-12-17 10:55:00,44.21,44.28,44.18,44.28,21200.0,31.4989,31.5488,31.4775,31.5488,21200.0
2007-12-17 11:00:00,44.28,44.41,44.27,44.29,26800.0,31.5488,31.6414,31.5417,31.5559,26800.0
2007-12-17 11:05:00,44.29,44.31,44.27,44.31,11800.0,31.5559,31.5702,31.5417,31.5702,11800.0
2007-12-17 11:10:00,44.31,44.31,44.21,44.23,34800.0,31.5702,31.5702,31.4989,31.5132,34800.0
2007-12-17 11:15:00,44.22,44.24,44.2,44.2,13200.0,31.506,31.5203,31.4918,31.4918,13200.0
2007-12-17 11:20:00,44.2,44.21,44.09,44.13,44600.0,31.4918,31.4989,31.4134,31.4419,44600.0
2007-12-17 11:25:00,44.12,44.2,44.05,44.07,69400.0,31.4348,31.4918,31.3849,31.3992,69400.0
2007-12-17 11:30:00,44.07,44.13,44.06,44.08,32400.0,31.3992,31.4419,31.392,31.4063,32400.0
2007-12-17 11:35:00,44.07,44.07,43.95,44.02,28800.0,31.3992,31.3992,31.3137,31.3635,28800.0
2007-12-17 11:40:00,44.02,44.12,43.99,44.05,45400.0,31.3635,31.4348,31.3422,31.3849,45400.0
2007-12-17 11:45:00,44.05,44.06,44.02,44.02,23600.0,31.3849,31.392,31.3635,31.3635,23600.0
2007-12-17 11:50:00,44.01,44.05,43.94,43.95,43400.0,31.3564,31.3849,31.3065,31.3137,43400.0
2007-12-17 11:55:00,43.95,43.98,43.83,43.97,58600.0,31.3137,31.335,31.2282,31.3279,58600.0
2007-12-17 12:00:00,43.98,44.0,43.93,43.95,20200.0,31.335,31.3493,31.2994,31.3137,20200.0
2007-12-17 12:05:00,43.96,44.07,43.95,44.06,17200.0,31.3208,31.3992,31.3137,31.392,17200.0
2007-12-17 12:10:00,44.06,44.08,44.04,44.07,30000.0,31.392,31.4063,31.3778,31.3992,30000.0
2007-12-17 12:15:00,44.07,44.07,44.0,44.01,34000.0,31.3992,31.3992,31.3493,31.3564,34000.0
2007-12-17 12:20:00,44.0,44.02,43.96,43.98,23800.0,31.3493,31.3635,31.3208,31.335,23800.0
2007-12-17 12:25:00,43.98,43.99,43.87,43.88,16600.0,31.335,31.3422,31.2567,31.2638,16600.0
2007-12-17 12:30:00,43.88,43.96,43.88,43.94,28000.0,31.2638,31.3208,31.2638,31.3065,28000.0
2007-12-17 12:35:00,43.94,43.99,43.93,43.99,24400.0,31.3065,31.3422,31.2994,31.3422,24400.0
2007-12-17 12:40:00,43.99,44.01,43.94,43.96,41200.0,31.3422,31.3564,31.3065,31.3208,41200.0
2007-12-17 12:45:00,43.97,43.99,43.94,43.96,24000.0,31.3279,31.3422,31.3065,31.3208,24000.0
2007-12-17 12:50:00,43.95,44.01,43.95,43.99,16800.0,31.3137,31.3564,31.3137,31.3422,16800.0
2007-12-17 12:55:00,44.01,44.05,44.0,44.04,22000.0,31.3564,31.3849,31.3493,31.3778,22000.0
2007-12-17 13:00:00,44.04,44.1,44.04,44.06,28600.0,31.3778,31.4205,31.3778,31.392,28600.0
2007-12-17 13:05:00,44.06,44.07,43.97,44.0,29000.0,31.392,31.3992,31.3279,31.3493,29000.0
2007-12-17 13:10:00,44.01,44.01,43.91,43.91,21400.0,31.3564,31.3564,31.2852,31.2852,21400.0
2007-12-17 13:15:00,43.9,43.9,43.75,43.79,39400.0,31.278,31.278,31.1712,31.1997,39400.0
2007-12-17 13:20:00,43.79,43.91,43.79,43.89,23800.0,31.1997,31.2852,31.1997,31.2709,23800.0
2007-12-17 13:25:00,43.88,43.94,43.88,43.91,21200.0,31.2638,31.3065,31.2638,31.2852,21200.0
2007-12-17 13:30:00,43.9,43.94,43.89,43.93,18600.0,31.278,31.3065,31.2709,31.2994,18600.0
2007-12-17 13:35:00,43.91,43.97,43.88,43.94,22400.0,31.2852,31.3279,31.2638,31.3065,22400.0
2007-12-17 13:40:00,43.94,43.99,43.91,43.93,35200.0,31.3065,31.3422,31.2852,31.2994,35200.0
2007-12-17 13:45:00,43.93,43.94,43.79,43.81,34200.0,31.2994,31.3065,31.1997,31.2139,34200.0
2007-12-17 13:50:00,43.81,43.81,43.71,43.71,36000.0,31.2139,31.2139,31.1427,31.1427,36000.0
2007-12-17 13:55:00,43.73,43.73,43.65,43.65,68800.0,31.1569,31.1569,31.0999,31.0999,68800.0
2007-12-17 14:00:00,43.63,43.65,43.58,43.61,43000.0,31.0857,31.0999,31.0501,31.0714,43000.0
2007-12-17 14:05:00,43.61,43.63,43.56,43.59,71200.0,31.0714,31.0857,31.0358,31.0572,71200.0
2007-12-17 14:10:00,43.58,43.59,43.5,43.52,49000.0,31.0501,31.0572,30.9931,31.0073,49000.0
2007-12-17 14:15:00,43.52,43.56,43.4,43.45,69600.0,31.0073,31.0358,30.9218,30.9574,69600.0
2007-12-17 14:20:00,43.46,43.63,43.46,43.58,68600.0,30.9646,31.0857,30.9646,31.0501,68600.0
2007-12-17 14:25:00,43.57,43.68,43.57,43.66,43000.0,31.0429,31.1213,31.0429,31.1071,43000.0
2007-12-17 14:30:00,43.67,43.73,43.63,43.72,69600.0,31.1142,31.1569,31.0857,31.1498,69600.0
2007-12-17 14:35:00,43.72,43.73,43.66,43.71,45800.0,31.1498,31.1569,31.1071,31.1427,45800.0
2007-12-17 14:40:00,43.72,43.72,43.67,43.69,29800.0,31.1498,31.1498,31.1142,31.1284,29800.0
2007-12-17 14:45:00,43.7,43.77,43.69,43.72,38600.0,31.1356,31.1854,31.1284,31.1498,38600.0
2007-12-17 14:50:00,43.72,43.72,43.6,43.6,34800.0,31.1498,31.1498,31.0643,31.0643,34800.0
2007-12-17 14:55:00,43.6,43.66,43.58,43.64,39600.0,31.0643,31.1071,31.0501,31.0928,39600.0
2007-12-17 15:00:00,43.65,43.68,43.58,43.58,95400.0,31.0999,31.1213,31.0501,31.0501,95400.0
2007-12-17 15:05:00,43.58,43.59,43.51,43.57,59000.0,31.0501,31.0572,31.0002,31.0429,59000.0
2007-12-17 15:10:00,43.58,43.72,43.58,43.69,66400.0,31.0501,31.1498,31.0501,31.1284,66400.0
2007-12-17 15:15:00,43.68,43.69,43.57,43.61,56600.0,31.1213,31.1284,31.0429,31.0714,56600.0
2007-12-17 15:20:00,43.6,43.66,43.57,43.66,36800.0,31.0643,31.1071,31.0429,31.1071,36800.0
2007-12-17 15:25:00,43.66,43.68,43.61,43.65,46400.0,31.1071,31.1213,31.0714,31.0999,46400.0
2007-12-17 15:30:00,43.64,43.85,43.6,43.84,94600.0,31.0928,31.2424,31.0643,31.2353,94600.0
2007-12-17 15:35:00,43.84,43.91,43.79,43.88,118600.0,31.2353,31.2852,31.1997,31.2638,118600.0
2007-12-17 15:40:00,43.88,43.89,43.77,43.8,65600.0,31.2638,31.2709,31.1854,31.2068,65600.0
2007-12-17 15:45:00,43.81,43.82,43.69,43.7,72600.0,31.2139,31.221,31.1284,31.1356,72600.0
2007-12-17 15:50:00,43.72,43.72,43.67,43.72,79000.0,31.1498,31.1498,31.1142,31.1498,79000.0
2007-12-17 15:55:00,43.71,43.72,43.68,43.72,132800.0,31.1427,31.1498,31.1213,31.1498,132800.0
2007-12-18 09:30:00,44.4,44.45,44.26,44.33,54800.0,31.6343,31.6699,31.5345,31.5844,54800.0
2007-12-18 09:35:00,44.32,44.33,44.25,44.29,22200.0,31.5773,31.5844,31.5274,31.5559,22200.0
2007-12-18 09:40:00,44.3,44.32,44.22,44.24,48200.0,31.563,31.5773,31.506,31.5203,48200.0
2007-12-18 09:45:00,44.22,44.26,44.19,44.24,52600.0,31.506,31.5345,31.4847,31.5203,52600.0
2007-12-18 09:50:00,44.25,44.35,44.24,44.35,64400.0,31.5274,31.5987,31.5203,31.5987,64400.0
2007-12-18 09:55:00,44.35,44.37,44.22,44.22,41200.0,31.5987,31.6129,31.506,31.506,41200.0
2007-12-18 10:00:00,44.22,44.22,44.13,44.13,62400.0,31.506,31.506,31.4419,31.4419,62400.0
2007-12-18 10:05:00,44.13,44.2,44.09,44.17,96200.0,31.4419,31.4918,31.4134,31.4704,96200.0
2007-12-18 10:10:00,44.18,44.18,44.07,44.12,37800.0,31.4775,31.4775,31.3992,31.4348,37800.0
2007-12-18 10:15:00,44.11,44.2,44.08,44.19,33600.0,31.4277,31.4918,31.4063,31.4847,33600.0
2007-12-18 10:20:00,44.19,44.4,44.19,44.4,52400.0,31.4847,31.6343,31.4847,31.6343,52400.0
2007-12-18 10:25:00,44.39,44.4,44.26,44.34,118000.0,31.6272,31.6343,31.5345,31.5915,118000.0
2007-12-18 10:30:00,44.34,44.39,44.32,44.32,49800.0,31.5915,31.6272,31.5773,31.5773,49800.0
2007-12-18 10:35:00,44.33,44.33,44.13,44.16,27200.0,31.5844,31.5844,31.4419,31.4633,27200.0
2007-12-18 10:40:00,44.16,44.23,44.16,44.21,26600.0,31.4633,31.5132,31.4633,31.4989,26600.0
2007-12-18 10:45:00,44.21,44.33,44.2,44.33,42000.0,31.4989,31.5844,31.4918,31.5844,42000.0
2007-12-18 10:50:00,44.33,44.34,44.19,44.24,46200.0,31.5844,31.5915,31.4847,31.5203,46200.0
2007-12-18 10:55:00,44.24,44.3,44.2,44.3,30800.0,31.5203,31.563,31.4918,31.563,30800.0
2007-12-18 11:00:00,44.32,44.35,44.24,44.25,38600.0,31.5773,31.5987,31.5203,31.5274,38600.0
2007-12-18 11:05:00,44.24,44.26,44.19,44.2,33800.0,31.5203,31.5345,31.4847,31.4918,33800.0
2007-12-18 11:10:00,44.2,44.22,44.14,44.21,18800.0,31.4918,31.506,31.449,31.4989,18800.0
2007-12-18 11:15:00,44.22,44.26,44.17,44.17,23400.0,31.506,31.5345,31.4704,31.4704,23400.0
2007-12-18 11:20:00,44.16,44.2,44.06,44.07,39600.0,31.4633,31.4918,31.392,31.3992,39600.0
2007-12-18 11:25:00,44.06,44.08,43.91,43.93,51000.0,31.392,31.4063,31.2852,31.2994,51000.0
2007-12-18 11:30:00,43.93,43.93,43.85,43.88,46800.0,31.2994,31.2994,31.2424,31.2638,46800.0
2007-12-18 11:35:00,43.87,43.96,43.87,43.96,35600.0,31.2567,31.3208,31.2567,31.3208,35600.0
2007-12-18 11:40:00,43.96,43.98,43.88,43.88,32400.0,31.3208,31.335,31.2638,31.2638,32400.0
2007-12-18 11:45:00,43.89,43.89,43.65,43.65,63000.0,31.2709,31.2709,31.0999,31.0999,63000.0
2007-12-18 11:50:00,43.66,43.67,43.58,43.6,42400.0,31.1071,31.1142,31.0501,31.0643,42400.0
2007-12-18 11:55:00,43.6,43.63,43.47,43.48,26000.0,31.0643,31.0857,30.9717,30.9788,26000.0
2007-12-18 12:00:00,43.49,43.5,43.33,43.49,69800.0,30.9859,30.9931,30.8719,30.9859,69800.0
2007-12-18 12:05:00,43.49,43.7,43.48,43.67,71600.0,30.9859,31.1356,30.9788,31.1142,71600.0
2007-12-18 12:10:00,43.67,43.67,43.54,43.56,76800.0,31.1142,31.1142,31.0216,31.0358,76800.0
2007-12-18 12:15:00,43.57,43.69,43.54,43.68,38400.0,31.0429,31.1284,31.0216,31.1213,38400.0
2007-12-18 12:20:00,43.68,43.69,43.6,43.65,41200.0,31.1213,31.1284,31.0643,31.0999,41200.0
2007-12-18 12:25:00,43.64,43.69,43.59,43.6,25600.0,31.0928,31.1284,31.0572,31.0643,25600.0
2007-12-18 12:30:00,43.6,43.67,43.55,43.56,26400.0,31.0643,31.1142,31.0287,31.0358,26400.0
2007-12-18 12:35:00,43.56,43.72,43.54,43.7,28200.0,31.0358,31.1498,31.0216,31.1356,28200.0
2007-12-18 12:40:00,43.71,43.88,43.7,43.88,26200.0,31.1427,31.2638,31.1356,31.2638,26200.0
2007-12-18 12:45:00,43.88,43.94,43.87,43.87,26800.0,31.2638,31.3065,31.2567,31.2567,26800.0
2007-12-18 12:50:00,43.88,43.89,43.76,43.76,17200.0,31.2638,31.2709,31.1783,31.1783,17200.0
2007-12-18 12:55:00,43.76,43.77,43.72,43.73,13400.0,31.1783,31.1854,31.1498,31.1569,13400.0
2007-12-18 13:00:00,43.72,43.72,43.66,43.68,9800.0,31.1498,31.1498,31.1071,31.1213,9800.0
2007-12-18 13:05:00,43.69,43.75,43.68,43.7,33400.0,31.1284,31.1712,31.1213,31.1356,33400.0
2007-12-18 13:10:00,43.7,43.72,43.69,43.7,46200.0,31.1356,31.1498,31.1284,31.1356,46200.0
2007-12-18 13:15:00,43.7,43.7,43.65,43.69,21600.0,31.1356,31.1356,31.0999,31.1284,21600.0
2007-12-18 13:20:00,43.7,43.73,43.63,43.69,108400.0,31.1356,31.1569,31.0857,31.1284,108400.0
2007-12-18 13:25:00,43.7,43.72,43.67,43.67,65000.0,31.1356,31.1498,31.1142,31.1142,65000.0
2007-12-18 13:30:00,43.68,43.7,43.67,43.7,61800.0,31.1213,31.1356,31.1142,31.1356,61800.0
2007-12-18 13:35:00,43.7,43.74,43.68,43.73,44600.0,31.1356,31.164,31.1213,31.1569,44600.0
2007-12-18 13:40:00,43.74,43.75,43.69,43.72,21200.0,31.164,31.1712,31.1284,31.1498,21200.0
2007-12-18 13:45:00,43.71,43.73,43.66,43.7,27800.0,31.1427,31.1569,31.1071,31.1356,27800.0
2007-12-18 13:50:00,43.7,43.7,43.67,43.69,16000.0,31.1356,31.1356,31.1142,31.1284,16000.0
2007-12-18 13:55:00,43.69,43.7,43.61,43.63,40800.0,31.1284,31.1356,31.0714,31.0857,40800.0
2007-12-18 14:00:00,43.62,43.71,43.62,43.69,46600.0,31.0786,31.1427,31.0786,31.1284,46600.0
2007-12-18 14:05:00,43.69,43.73,43.65,43.7,139600.0,31.1284,31.1569,31.0999,31.1356,139600.0
2007-12-18 14:10:00,43.7,43.72,43.63,43.63,131000.0,31.1356,31.1498,31.0857,31.0857,131000.0
2007-12-18 14:15:00,43.63,43.79,43.61,43.76,92600.0,31.0857,31.1997,31.0714,31.1783,92600.0
2007-12-18 14:20:00,43.77,43.79,43.68,43.69,49200.0,31.1854,31.1997,31.1213,31.1284,49200.0
2007-12-18 14:25:00,43.7,43.72,43.65,43.7,46200.0,31.1356,31.1498,31.0999,31.1356,46200.0
2007-12-18 14:30:00,43.69,43.75,43.65,43.69,127800.0,31.1284,31.1712,31.0999,31.1284,127800.0
2007-12-18 14:35:00,43.7,43.7,43.65,43.69,42800.0,31.1356,31.1356,31.0999,31.1284,42800.0
2007-12-18 14:40:00,43.7,43.71,43.65,43.7,30200.0,31.1356,31.1427,31.0999,31.1356,30200.0
2007-12-18 14:45:00,43.71,43.71,43.64,43.67,31800.0,31.1427,31.1427,31.0928,31.1142,31800.0
2007-12-18 14:50:00,43.69,43.72,43.66,43.67,19600.0,31.1284,31.1498,31.1071,31.1142,19600.0
2007-12-18 14:55:00,43.68,43.72,43.65,43.68,35600.0,31.1213,31.1498,31.0999,31.1213,35600.0
2007-12-18 15:00:00,43.67,43.73,43.65,43.7,73800.0,31.1142,31.1569,31.0999,31.1356,73800.0
2007-12-18 15:05:00,43.7,43.71,43.65,43.67,73800.0,31.1356,31.1427,31.0999,31.1142,73800.0
2007-12-18 15:10:00,43.67,43.73,43.67,43.71,60400.0,31.1142,31.1569,31.1142,31.1427,60400.0
2007-12-18 15:15:00,43.72,43.8,43.72,43.77,52000.0,31.1498,31.2068,31.1498,31.1854,52000.0
2007-12-18 15:20:00,43.77,43.77,43.67,43.67,56400.0,31.1854,31.1854,31.1142,31.1142,56400.0
2007-12-18 15:25:00,43.67,43.7,43.64,43.65,88400.0,31.1142,31.1356,31.0928,31.0999,88400.0
2007-12-18 15:30:00,43.66,43.71,43.63,43.69,118600.0,31.1071,31.1427,31.0857,31.1284,118600.0
2007-12-18 15:35:00,43.69,43.71,43.66,43.71,141000.0,31.1284,31.1427,31.1071,31.1427,141000.0
2007-12-18 15:40:00,43.71,43.73,43.67,43.7,103800.0,31.1427,31.1569,31.1142,31.1356,103800.0
2007-12-18 15:45:00,43.7,43.72,43.68,43.7,98000.0,31.1356,31.1498,31.1213,31.1356,98000.0
2007-12-18 15:50:00,43.69,43.7,43.63,43.68,92000.0,31.1284,31.1356,31.0857,31.1213,92000.0
2007-12-18 15:55:00,43.69,43.69,43.65,43.65,160800.0,31.1284,31.1284,31.0999,31.0999,160800.0
2007-12-19 09:30:00,43.99,44.06,43.83,44.02,23800.0,31.3422,31.392,31.2282,31.3635,23800.0
2007-12-19 09:35:00,43.99,44.0,43.86,43.94,28000.0,31.3422,31.3493,31.2495,31.3065,28000.0
2007-12-19 09:40:00,43.94,44.09,43.94,44.05,33000.0,31.3065,31.4134,31.3065,31.3849,33000.0
2007-12-19 09:45:00,44.05,44.07,43.96,43.96,38800.0,31.3849,31.3992,31.3208,31.3208,38800.0
2007-12-19 09:50:00,43.96,44.06,43.95,43.98,38600.0,31.3208,31.392,31.3137,31.335,38600.0
2007-12-19 09:55:00,43.99,44.04,43.68,43.68,35600.0,31.3422,31.3778,31.1213,31.1213,35600.0
2007-12-19 10:00:00,43.72,43.97,43.72,43.92,31200.0,31.1498,31.3279,31.1498,31.2923,31200.0
2007-12-19 10:05:00,43.92,44.1,43.92,43.98,26200.0,31.2923,31.4205,31.2923,31.335,26200.0
2007-12-19 10:10:00,43.98,43.99,43.89,43.89,10000.0,31.335,31.3422,31.2709,31.2709,10000.0
2007-12-19 10:15:00,43.92,43.93,43.87,43.9,15600.0,31.2923,31.2994,31.2567,31.278,15600.0
2007-12-19 10:20:00,43.88,43.88,43.81,43.82,12800.0,31.2638,31.2638,31.2139,31.221,12800.0
2007-12-19 10:25:00,43.82,43.82,43.66,43.7,33400.0,31.221,31.221,31.1071,31.1356,33400.0
2007-12-19 10:30:00,43.69,44.1,43.69,44.05,87000.0,31.1284,31.4205,31.1284,31.3849,87000.0
2007-12-19 10:35:00,44.07,44.08,43.93,43.94,79600.0,31.3992,31.4063,31.2994,31.3065,79600.0
2007-12-19 10:40:00,43.94,43.94,43.7,43.78,42200.0,31.3065,31.3065,31.1356,31.1925,42200.0
2007-12-19 10:45:00,43.76,43.94,43.76,43.88,43600.0,31.1783,31.3065,31.1783,31.2638,43600.0
2007-12-19 10:50:00,43.89,43.91,43.85,43.88,35200.0,31.2709,31.2852,31.2424,31.2638,35200.0
2007-12-19 10:55:00,43.87,43.88,43.77,43.77,29600.0,31.2567,31.2638,31.1854,31.1854,29600.0
2007-12-19 11:00:00,43.78,43.79,43.75,43.77,29600.0,31.1925,31.1997,31.1712,31.1854,29600.0
2007-12-19 11:05:00,43.77,43.77,43.73,43.74,31400.0,31.1854,31.1854,31.1569,31.164,31400.0
2007-12-19 11:10:00,43.74,43.77,43.74,43.76,26200.0,31.164,31.1854,31.164,31.1783,26200.0
2007-12-19 11:15:00,43.75,43.86,43.73,43.8,22000.0,31.1712,31.2495,31.1569,31.2068,22000.0
2007-12-19 11:20:00,43.81,43.85,43.69,43.8,52200.0,31.2139,31.2424,31.1284,31.2068,52200.0
2007-12-19 11:25:00,43.79,43.84,43.77,43.77,39200.0,31.1997,31.2353,31.1854,31.1854,39200.0
2007-12-19 11:30:00,43.75,43.77,43.67,43.73,43200.0,31.1712,31.1854,31.1142,31.1569,43200.0
2007-12-19 11:35:00,43.74,43.8,43.72,43.8,30200.0,31.164,31.2068,31.1498,31.2068,30200.0
2007-12-19 11:40:00,43.8,43.85,43.78,43.85,33800.0,31.2068,31.2424,31.1925,31.2424,33800.0
2007-12-19 11:45:00,43.84,43.88,43.84,43.86,22400.0,31.2353,31.2638,31.2353,31.2495,22400.0
2007-12-19 11:50:00,43.87,43.93,43.85,43.92,18400.0,31.2567,31.2994,31.2424,31.2923,18400.0
2007-12-19 11:55:00,43.92,43.92,43.76,43.8,31600.0,31.2923,31.2923,31.1783,31.2068,31600.0
2007-12-19 12:00:00,43.8,43.99,43.77,43.99,33800.0,31.2068,31.3422,31.1854,31.3422,33800.0
2007-12-19 12:05:00,43.98,44.05,43.98,44.05,32000.0,31.335,31.3849,31.335,31.3849,32000.0
2007-12-19 12:10:00,44.05,44.12,44.04,44.1,25200.0,31.3849,31.4348,31.3778,31.4205,25200.0
2007-12-19 12:15:00,44.1,44.1,44.02,44.02,28800.0,31.4205,31.4205,31.3635,31.3635,28800.0
2007-12-19 12:20:00,44.02,44.09,44.0,44.07,19800.0,31.3635,31.4134,31.3493,31.3992,19800.0
2007-12-19 12:25:00,44.06,44.08,44.02,44.07,13000.0,31.392,31.4063,31.3635,31.3992,13000.0
2007-12-19 12:30:00,44.05,44.06,43.98,44.02,19800.0,31.3849,31.392,31.335,31.3635,19800.0
2007-12-19 12:35:00,44.02,44.07,44.01,44.06,16600.0,31.3635,31.3992,31.3564,31.392,16600.0
2007-12-19 12:40:00,44.08,44.08,43.98,43.99,18200.0,31.4063,31.4063,31.335,31.3422,18200.0
2007-12-19 12:45:00,44.01,44.1,43.99,44.09,17600.0,31.3564,31.4205,31.3422,31.4134,17600.0
2007-12-19 12:50:00,44.1,44.13,44.08,44.11,15400.0,31.4205,31.4419,31.4063,31.4277,15400.0
2007-12-19 12:55:00,44.1,44.12,44.09,44.1,14400.0,31.4205,31.4348,31.4134,31.4205,14400.0
2007-12-19 13:00:00,44.09,44.09,44.0,44.04,30400.0,31.4134,31.4134,31.3493,31.3778,30400.0
2007-12-19 13:05:00,44.06,44.12,44.05,44.06,15400.0,31.392,31.4348,31.3849,31.392,15400.0
2007-12-19 13:10:00,44.05,44.12,44.04,44.09,14000.0,31.3849,31.4348,31.3778,31.4134,14000.0
2007-12-19 13:15:00,44.08,44.13,44.08,44.1,15400.0,31.4063,31.4419,31.4063,31.4205,15400.0
2007-12-19 13:20:00,44.1,44.1,44.02,44.07,12000.0,31.4205,31.4205,31.3635,31.3992,12000.0
2007-12-19 13:25:00,44.08,44.08,44.02,44.06,17400.0,31.4063,31.4063,31.3635,31.392,17400.0
2007-12-19 13:30:00,44.09,44.14,44.02,44.12,19600.0,31.4134,31.449,31.3635,31.4348,19600.0
2007-12-19 13:35:00,44.14,44.25,44.13,44.24,28800.0,31.449,31.5274,31.4419,31.5203,28800.0
2007-12-19 13:40:00,44.25,44.3,44.23,44.29,31000.0,31.5274,31.563,31.5132,31.5559,31000.0
2007-12-19 13:45:00,44.29,44.29,44.03,44.16,37600.0,31.5559,31.5559,31.3707,31.4633,37600.0
2007-12-19 13:50:00,44.17,44.2,44.09,44.19,19000.0,31.4704,31.4918,31.4134,31.4847,19000.0
2007-12-19 13:55:00,44.21,44.28,44.21,44.24,20600.0,31.4989,31.5488,31.4989,31.5203,20600.0
2007-12-19 14:00:00,44.24,44.32,44.24,44.28,24000.0,31.5203,31.5773,31.5203,31.5488,24000.0
2007-12-19 14:05:00,44.29,44.35,44.24,44.24,25200.0,31.5559,31.5987,31.5203,31.5203,25200.0
2007-12-19 14:10:00,44.27,44.45,44.27,44.41,42200.0,31.5417,31.6699,31.5417,31.6414,42200.0
2007-12-19 14:15:00,44.41,44.49,44.4,44.45,37200.0,31.6414,31.6984,31.6343,31.6699,37200.0
2007-12-19 14:20:00,44.45,44.54,44.42,44.54,31800.0,31.6699,31.734,31.6485,31.734,31800.0
2007-12-19 14:25:00,44.51,44.56,44.46,44.48,39800.0,31.7127,31.7483,31.677,31.6913,39800.0
2007-12-19 14:30:00,44.49,44.58,44.47,44.55,34200.0,31.6984,31.7625,31.6842,31.7412,34200.0
2007-12-19 14:35:00,44.54,44.55,44.51,44.54,25800.0,31.734,31.7412,31.7127,31.734,25800.0
2007-12-19 14:40:00,44.52,44.56,44.49,44.5,36800.0,31.7198,31.7483,31.6984,31.7055,36800.0
2007-12-19 14:45:00,44.52,44.56,44.47,44.49,44800.0,31.7198,31.7483,31.6842,31.6984,44800.0
2007-12-19 14:50:00,44.51,44.52,44.44,44.44,42800.0,31.7127,31.7198,31.6628,31.6628,42800.0
2007-12-19 14:55:00,44.45,44.45,44.3,44.33,41400.0,31.6699,31.6699,31.563,31.5844,41400.0
2007-12-19 15:00:00,44.32,44.43,44.29,44.41,58800.0,31.5773,31.6557,31.5559,31.6414,58800.0
2007-12-19 15:05:00,44.42,44.43,44.33,44.4,73800.0,31.6485,31.6557,31.5844,31.6343,73800.0
2007-12-19 15:10:00,44.4,44.46,44.35,44.44,84200.0,31.6343,31.677,31.5987,31.6628,84200.0
2007-12-19 15:15:00,44.44,44.48,44.41,44.43,102600.0,31.6628,31.6913,31.6414,31.6557,102600.0
2007-12-19 15:20:00,44.42,44.42,44.28,44.37,217400.0,31.6485,31.6485,31.5488,31.6129,217400.0
2007-12-19 15:25:00,44.37,44.38,44.27,44.31,122600.0,31.6129,31.62,31.5417,31.5702,122600.0
2007-12-19 15:30:00,44.3,44.33,44.24,44.33,59600.0,31.563,31.5844,31.5203,31.5844,59600.0
2007-12-19 15:35:00,44.35,44.41,44.3,44.34,85200.0,31.5987,31.6414,31.563,31.5915,85200.0
2007-12-19 15:40:00,44.34,44.36,44.27,44.29,64800.0,31.5915,31.6058,31.5417,31.5559,64800.0
2007-12-19 15:45:00,44.28,44.35,44.21,44.33,80000.0,31.5488,31.5987,31.4989,31.5844,80000.0
2007-12-19 15:50:00,44.32,44.35,44.18,44.2,55200.0,31.5773,31.5987,31.4775,31.4918,55200.0
2007-12-19 15:55:00,44.2,44.22,44.16,44.18,75600.0,31.4918,31.506,31.4633,31.4775,75600.0
2007-12-20 09:30:00,44.49,44.68,44.48,44.51,53400.0,31.6984,31.8338,31.6913,31.7127,53400.0
2007-12-20 09:35:00,44.47,44.73,44.41,44.7,44800.0,31.6842,31.8694,31.6414,31.848,44800.0
2007-12-20 09:40:00,44.71,44.74,44.56,44.56,36600.0,31.8552,31.8765,31.7483,31.7483,36600.0
2007-12-20 09:45:00,44.53,44.65,44.41,44.63,33000.0,31.7269,31.8124,31.6414,31.7982,33000.0
2007-12-20 09:50:00,44.63,44.67,44.56,44.58,35600.0,31.7982,31.8267,31.7483,31.7625,35600.0
2007-12-20 09:55:00,44.58,44.6,44.48,44.53,48800.0,31.7625,31.7768,31.6913,31.7269,48800.0
2007-12-20 10:00:00,44.53,44.6,44.52,44.59,21800.0,31.7269,31.7768,31.7198,31.7697,21800.0
2007-12-20 10:05:00,44.59,44.69,44.58,44.69,35200.0,31.7697,31.8409,31.7625,31.8409,35200.0
2007-12-20 10:10:00,44.69,44.7,44.54,44.54,23200.0,31.8409,31.848,31.734,31.734,23200.0
2007-12-20 10:15:00,44.54,44.55,44.47,44.48,31800.0,31.734,31.7412,31.6842,31.6913,31800.0
2007-12-20 10:20:00,44.48,44.55,44.46,44.52,19200.0,31.6913,31.7412,31.677,31.7198,19200.0
2007-12-20 10:25:00,44.53,44.56,44.52,44.52,19800.0,31.7269,31.7483,31.7198,31.7198,19800.0
2007-12-20 10:30:00,44.52,44.52,44.35,44.38,85400.0,31.7198,31.7198,31.5987,31.62,85400.0
2007-12-20 10:35:00,44.38,44.42,44.37,44.41,31000.0,31.62,31.6485,31.6129,31.6414,31000.0
2007-12-20 10:40:00,44.42,44.45,44.42,44.43,37200.0,31.6485,31.6699,31.6485,31.6557,37200.0
2007-12-20 10:45:00,44.43,44.45,44.41,44.41,56000.0,31.6557,31.6699,31.6414,31.6414,56000.0
2007-12-20 10:50:00,44.43,44.43,44.3,44.32,31000.0,31.6557,31.6557,31.563,31.5773,31000.0
2007-12-20 10:55:00,44.32,44.32,44.18,44.27,26800.0,31.5773,31.5773,31.4775,31.5417,26800.0
2007-12-20 11:00:00,44.27,44.43,44.23,44.4,37600.0,31.5417,31.6557,31.5132,31.6343,37600.0
2007-12-20 11:05:00,44.42,44.45,44.4,44.42,38800.0,31.6485,31.6699,31.6343,31.6485,38800.0
2007-12-20 11:10:00,44.42,44.52,44.42,44.51,52200.0,31.6485,31.7198,31.6485,31.7127,52200.0
2007-12-20 11:15:00,44.51,44.53,44.46,44.47,27000.0,31.7127,31.7269,31.677,31.6842,27000.0
2007-12-20 11:20:00,44.48,44.51,44.37,44.44,32000.0,31.6913,31.7127,31.6129,31.6628,32000.0
2007-12-20 11:25:00,44.43,44.55,44.43,44.55,31800.0,31.6557,31.7412,31.6557,31.7412,31800.0
2007-12-20 11:30:00,44.54,44.56,44.45,44.5,42400.0,31.734,31.7483,31.6699,31.7055,42400.0
2007-12-20 11:35:00,44.5,44.52,44.4,44.42,21400.0,31.7055,31.7198,31.6343,31.6485,21400.0
2007-12-20 11:40:00,44.42,44.49,44.42,44.48,26400.0,31.6485,31.6984,31.6485,31.6913,26400.0
2007-12-20 11:45:00,44.46,44.5,44.39,44.39,17400.0,31.677,31.7055,31.6272,31.6272,17400.0
2007-12-20 11:50:00,44.41,44.48,44.41,44.46,15800.0,31.6414,31.6913,31.6414,31.677,15800.0
2007-12-20 11:55:00,44.47,44.54,44.46,44.51,19400.0,31.6842,31.734,31.677,31.7127,19400.0
2007-12-20 12:00:00,44.51,44.52,44.43,44.49,26200.0,31.7127,31.7198,31.6557,31.6984,26200.0
2007-12-20 12:05:00,44.46,44.52,44.46,44.47,18400.0,31.677,31.7198,31.677,31.6842,18400.0
2007-12-20 12:10:00,44.47,44.52,44.47,44.47,27600.0,31.6842,31.7198,31.6842,31.6842,27600.0
2007-12-20 12:15:00,44.47,44.52,44.47,44.51,22800.0,31.6842,31.7198,31.6842,31.7127,22800.0
2007-12-20 12:20:00,44.51,44.53,44.47,44.51,15600.0,31.7127,31.7269,31.6842,31.7127,15600.0
2007-12-20 12:25:00,44.52,44.63,44.52,44.62,19600.0,31.7198,31.7982,31.7198,31.791,19600.0
2007-12-20 12:30:00,44.61,44.62,44.56,44.59,12200.0,31.7839,31.791,31.7483,31.7697,12200.0
2007-12-20 12:35:00,44.59,44.6,44.56,44.56,12200.0,31.7697,31.7768,31.7483,31.7483,12200.0
2007-12-20 12:40:00,44.55,44.56,44.49,44.49,12800.0,31.7412,31.7483,31.6984,31.6984,12800.0
2007-12-20 12:45:00,44.51,44.55,44.49,44.52,11800.0,31.7127,31.7412,31.6984,31.7198,11800.0
2007-12-20 12:50:00,44.52,44.58,44.52,44.53,14000.0,31.7198,31.7625,31.7198,31.7269,14000.0
2007-12-20 12:55:00,44.54,44.59,44.54,44.59,15400.0,31.734,31.7697,31.734,31.7697,15400.0
2007-12-20 13:00:00,44.59,44.6,44.56,44.56,21400.0,31.7697,31.7768,31.7483,31.7483,21400.0
2007-12-20 13:05:00,44.56,44.57,44.48,44.49,24800.0,31.7483,31.7554,31.6913,31.6984,24800.0
2007-12-20 13:10:00,44.49,44.51,44.47,44.48,16400.0,31.6984,31.7127,31.6842,31.6913,16400.0
2007-12-20 13:15:00,44.48,44.5,44.46,44.48,16800.0,31.6913,31.7055,31.677,31.6913,16800.0
2007-12-20 13:20:00,44.49,44.58,44.48,44.53,31600.0,31.6984,31.7625,31.6913,31.7269,31600.0
2007-12-20 13:25:00,44.52,44.57,44.51,44.53,12800.0,31.7198,31.7554,31.7127,31.7269,12800.0
2007-12-20 13:30:00,44.52,44.56,44.49,44.52,13000.0,31.7198,31.7483,31.6984,31.7198,13000.0
2007-12-20 13:35:00,44.51,44.58,44.5,44.54,41800.0,31.7127,31.7625,31.7055,31.734,41800.0
2007-12-20 13:40:00,44.53,44.54,44.48,44.54,23600.0,31.7269,31.734,31.6913,31.734,23600.0
2007-12-20 13:45:00,44.54,44.54,44.49,44.52,15400.0,31.734,31.734,31.6984,31.7198,15400.0
2007-12-20 13:50:00,44.52,44.59,44.51,44.59,22800.0,31.7198,31.7697,31.7127,31.7697,22800.0
2007-12-20 13:55:00,44.58,44.6,44.57,44.58,18000.0,31.7625,31.7768,31.7554,31.7625,18000.0
2007-12-20 14:00:00,44.57,44.58,44.5,44.55,34000.0,31.7554,31.7625,31.7055,31.7412,34000.0
2007-12-20 14:05:00,44.55,44.58,44.54,44.57,17200.0,31.7412,31.7625,31.734,31.7554,17200.0
2007-12-20 14:10:00,44.56,44.65,44.55,44.62,40200.0,31.7483,31.8124,31.7412,31.791,40200.0
2007-12-20 14:15:00,44.63,44.72,44.62,44.72,24000.0,31.7982,31.8623,31.791,31.8623,24000.0
2007-12-20 14:20:00,44.72,44.74,44.62,44.62,37600.0,31.8623,31.8765,31.791,31.791,37600.0
2007-12-20 14:25:00,44.62,44.69,44.6,44.68,31400.0,31.791,31.8409,31.7768,31.8338,31400.0
2007-12-20 14:30:00,44.68,44.79,44.66,44.77,37200.0,31.8338,31.9122,31.8195,31.8979,37200.0
2007-12-20 14:35:00,44.77,44.82,44.72,44.79,25800.0,31.8979,31.9335,31.8623,31.9122,25800.0
2007-12-20 14:40:00,44.8,44.84,44.79,44.83,22000.0,31.9193,31.9478,31.9122,31.9407,22000.0
2007-12-20 14:45:00,44.83,44.84,44.77,44.78,23400.0,31.9407,31.9478,31.8979,31.905,23400.0
2007-12-20 14:50:00,44.78,44.78,44.7,44.71,35800.0,31.905,31.905,31.848,31.8552,35800.0
2007-12-20 14:55:00,44.71,44.76,44.69,44.73,28600.0,31.8552,31.8908,31.8409,31.8694,28600.0
2007-12-20 15:00:00,44.72,44.73,44.62,44.66,43600.0,31.8623,31.8694,31.791,31.8195,43600.0
2007-12-20 15:05:00,44.66,44.7,44.62,44.66,33400.0,31.8195,31.848,31.791,31.8195,33400.0
2007-12-20 15:10:00,44.66,44.81,44.66,44.8,66800.0,31.8195,31.9264,31.8195,31.9193,66800.0
2007-12-20 15:15:00,44.8,44.85,44.79,44.84,35800.0,31.9193,31.9549,31.9122,31.9478,35800.0
2007-12-20 15:20:00,44.83,44.85,44.78,44.8,54800.0,31.9407,31.9549,31.905,31.9193,54800.0
2007-12-20 15:25:00,44.79,44.86,44.79,44.84,46800.0,31.9122,31.962,31.9122,31.9478,46800.0
2007-12-20 15:30:00,44.83,44.87,44.8,44.84,78000.0,31.9407,31.9692,31.9193,31.9478,78000.0
2007-12-20 15:35:00,44.85,44.85,44.77,44.79,48000.0,31.9549,31.9549,31.8979,31.9122,48000.0
2007-12-20 15:40:00,44.8,44.8,44.65,44.77,114600.0,31.9193,31.9193,31.8124,31.8979,114600.0
2007-12-20 15:45:00,44.77,44.85,44.75,44.85,65200.0,31.8979,31.9549,31.8837,31.9549,65200.0
2007-12-20 15:50:00,44.85,44.9,44.84,44.85,100400.0,31.9549,31.9905,31.9478,31.9549,100400.0
2007-12-20 15:55:00,44.86,44.99,44.85,44.93,171200.0,31.962,32.0547,31.9549,32.0119,171200.0
2007-12-21 09:30:00,45.23,45.4,45.07,45.18,879000.0,32.2257,32.3468,32.1117,32.19,879000.0
2007-12-21 09:35:00,45.13,45.31,44.95,45.26,39000.0,32.1544,32.2826,32.0262,32.247,39000.0
2007-12-21 09:40:00,45.29,45.29,45.19,45.27,25600.0,32.2684,32.2684,32.1972,32.2541,25600.0
2007-12-21 09:45:00,45.26,45.37,45.22,45.24,49400.0,32.247,32.3254,32.2185,32.2328,49400.0
2007-12-21 09:50:00,45.23,45.23,45.13,45.18,32000.0,32.2257,32.2257,32.1544,32.19,32000.0
2007-12-21 09:55:00,45.17,45.26,45.14,45.21,23000.0,32.1829,32.247,32.1615,32.2114,23000.0
2007-12-21 10:00:00,45.23,45.25,45.15,45.18,24200.0,32.2257,32.2399,32.1687,32.19,24200.0
2007-12-21 10:05:00,45.2,45.21,45.14,45.19,17400.0,32.2043,32.2114,32.1615,32.1972,17400.0
2007-12-21 10:10:00,45.17,45.23,45.16,45.23,19400.0,32.1829,32.2257,32.1758,32.2257,19400.0
2007-12-21 10:15:00,45.23,45.3,45.22,45.27,27000.0,32.2257,32.2755,32.2185,32.2541,27000.0
2007-12-21 10:20:00,45.29,45.33,45.24,45.32,32800.0,32.2684,32.2969,32.2328,32.2898,32800.0
2007-12-21 10:25:00,45.31,45.33,45.16,45.16,33400.0,32.2826,32.2969,32.1758,32.1758,33400.0
2007-12-21 10:30:00,45.16,45.2,45.14,45.18,17400.0,32.1758,32.2043,32.1615,32.19,17400.0
2007-12-21 10:35:00,45.18,45.24,45.12,45.24,47200.0,32.19,32.2328,32.1473,32.2328,47200.0
2007-12-21 10:40:00,45.23,45.3,45.19,45.24,47800.0,32.2257,32.2755,32.1972,32.2328,47800.0
2007-12-21 10:45:00,45.25,45.33,45.24,45.26,31600.0,32.2399,32.2969,32.2328,32.247,31600.0
2007-12-21 10:50:00,45.25,45.27,45.23,45.26,25400.0,32.2399,32.2541,32.2257,32.247,25400.0
2007-12-21 10:55:00,45.25,45.27,45.24,45.24,22000.0,32.2399,32.2541,32.2328,32.2328,22000.0
2007-12-21 11:00:00,45.24,45.26,45.21,45.22,33000.0,32.2328,32.247,32.2114,32.2185,33000.0
2007-12-21 11:05:00,45.22,45.23,45.19,45.22,37000.0,32.2185,32.2257,32.1972,32.2185,37000.0
2007-12-21 11:10:00,45.22,45.24,45.17,45.17,32200.0,32.2185,32.2328,32.1829,32.1829,32200.0
2007-12-21 11:15:00,45.17,45.18,45.12,45.13,34600.0,32.1829,32.19,32.1473,32.1544,34600.0
2007-12-21 11:20:00,45.14,45.16,45.12,45.13,13200.0,32.1615,32.1758,32.1473,32.1544,13200.0
2007-12-21 11:25:00,45.12,45.13,45.09,45.1,39800.0,32.1473,32.1544,32.1259,32.133,39800.0
2007-12-21 11:30:00,45.1,45.1,45.01,45.01,44200.0,32.133,32.133,32.0689,32.0689,44200.0
2007-12-21 11:35:00,45.02,45.11,45.02,45.11,31600.0,32.076,32.1402,32.076,32.1402,31600.0
2007-12-21 11:40:00,45.09,45.1,45.04,45.08,39600.0,32.1259,32.133,32.0903,32.1188,39600.0
2007-12-21 11:45:00,45.09,45.13,45.07,45.12,20200.0,32.1259,32.1544,32.1117,32.1473,20200.0
2007-12-21 11:50:00,45.11,45.15,45.03,45.07,86200.0,32.1402,32.1687,32.0832,32.1117,86200.0
2007-12-21 11:55:00,45.07,45.11,45.07,45.1,23400.0,32.1117,32.1402,32.1117,32.133,23400.0
2007-12-21 12:00:00,45.1,45.14,45.1,45.12,29400.0,32.133,32.1615,32.133,32.1473,29400.0
2007-12-21 12:05:00,45.12,45.19,45.12,45.17,22600.0,32.1473,32.1972,32.1473,32.1829,22600.0
2007-12-21 12:10:00,45.17,45.19,45.15,45.16,22600.0,32.1829,32.1972,32.1687,32.1758,22600.0
2007-12-21 12:15:00,45.16,45.18,45.16,45.16,14600.0,32.1758,32.19,32.1758,32.1758,14600.0
2007-12-21 12:20:00,45.16,45.17,45.13,45.15,21600.0,32.1758,32.1829,32.1544,32.1687,21600.0
2007-12-21 12:25:00,45.16,45.17,45.13,45.17,13800.0,32.1758,32.1829,32.1544,32.1829,13800.0
2007-12-21 12:30:00,45.16,45.16,45.13,45.15,12600.0,32.1758,32.1758,32.1544,32.1687,12600.0
2007-12-21 12:35:00,45.15,45.16,45.12,45.16,21600.0,32.1687,32.1758,32.1473,32.1758,21600.0
2007-12-21 12:40:00,45.16,45.2,45.16,45.2,12200.0,32.1758,32.2043,32.1758,32.2043,12200.0
2007-12-21 12:45:00,45.2,45.2,45.17,45.2,31400.0,32.2043,32.2043,32.1829,32.2043,31400.0
2007-12-21 12:50:00,45.2,45.2,45.1,45.13,26200.0,32.2043,32.2043,32.133,32.1544,26200.0
2007-12-21 12:55:00,45.11,45.13,45.1,45.13,13400.0,32.1402,32.1544,32.133,32.1544,13400.0
2007-12-21 13:00:00,45.13,45.13,45.08,45.08,30600.0,32.1544,32.1544,32.1188,32.1188,30600.0
2007-12-21 13:05:00,45.08,45.1,45.06,45.09,19400.0,32.1188,32.133,32.1045,32.1259,19400.0
2007-12-21 13:10:00,45.1,45.1,45.07,45.1,14400.0,32.133,32.133,32.1117,32.133,14400.0
2007-12-21 13:15:00,45.1,45.1,45.06,45.09,29400.0,32.133,32.133,32.1045,32.1259,29400.0
2007-12-21 13:20:00,45.09,45.13,45.09,45.13,12000.0,32.1259,32.1544,32.1259,32.1544,12000.0
2007-12-21 13:25:00,45.12,45.13,45.1,45.12,19000.0,32.1473,32.1544,32.133,32.1473,19000.0
2007-12-21 13:30:00,45.12,45.15,45.1,45.13,40000.0,32.1473,32.1687,32.133,32.1544,40000.0
2007-12-21 13:35:00,45.13,45.14,45.1,45.13,15200.0,32.1544,32.1615,32.133,32.1544,15200.0
2007-12-21 13:40:00,45.13,45.15,45.13,45.15,10800.0,32.1544,32.1687,32.1544,32.1687,10800.0
2007-12-21 13:45:00,45.15,45.19,45.14,45.15,25800.0,32.1687,32.1972,32.1615,32.1687,25800.0
2007-12-21 13:50:00,45.14,45.15,45.12,45.15,30000.0,32.1615,32.1687,32.1473,32.1687,30000.0
2007-12-21 13:55:00,45.13,45.15,45.1,45.13,22600.0,32.1544,32.1687,32.133,32.1544,22600.0
2007-12-21 14:00:00,45.13,45.24,45.13,45.24,33400.0,32.1544,32.2328,32.1544,32.2328,33400.0
2007-12-21 14:05:00,45.24,45.25,45.22,45.22,30200.0,32.2328,32.2399,32.2185,32.2185,30200.0
2007-12-21 14:10:00,45.23,45.32,45.22,45.32,28000.0,32.2257,32.2898,32.2185,32.2898,28000.0
2007-12-21 14:15:00,45.32,45.34,45.22,45.24,42200.0,32.2898,32.304,32.2185,32.2328,42200.0
2007-12-21 14:20:00,45.25,45.26,45.21,45.24,55000.0,32.2399,32.247,32.2114,32.2328,55000.0
2007-12-21 14:25:00,45.26,45.26,45.24,45.25,33600.0,32.247,32.247,32.2328,32.2399,33600.0
2007-12-21 14:30:00,45.26,45.26,45.23,45.24,58200.0,32.247,32.247,32.2257,32.2328,58200.0
2007-12-21 14:35:00,45.24,45.26,45.2,45.21,45000.0,32.2328,32.247,32.2043,32.2114,45000.0
2007-12-21 14:40:00,45.21,45.24,45.2,45.21,30200.0,32.2114,32.2328,32.2043,32.2114,30200.0
2007-12-21 14:45:00,45.21,45.27,45.21,45.26,27800.0,32.2114,32.2541,32.2114,32.247,27800.0
2007-12-21 14:50:00,45.26,45.26,45.23,45.24,30200.0,32.247,32.247,32.2257,32.2328,30200.0
2007-12-21 14:55:00,45.25,45.26,45.23,45.24,26200.0,32.2399,32.247,32.2257,32.2328,26200.0
2007-12-21 15:00:00,45.24,45.27,45.21,45.24,57000.0,32.2328,32.2541,32.2114,32.2328,57000.0
2007-12-21 15:05:00,45.24,45.27,45.2,45.23,26400.0,32.2328,32.2541,32.2043,32.2257,26400.0
2007-12-21 15:10:00,45.23,45.27,45.22,45.26,26200.0,32.2257,32.2541,32.2185,32.247,26200.0
2007-12-21 15:15:00,45.26,45.27,45.24,45.26,30600.0,32.247,32.2541,32.2328,32.247,30600.0
2007-12-21 15:20:00,45.27,45.31,45.24,45.25,87000.0,32.2541,32.2826,32.2328,32.2399,87000.0
2007-12-21 15:25:00,45.25,45.29,45.24,45.27,82000.0,32.2399,32.2684,32.2328,32.2541,82000.0
2007-12-21 15:30:00,45.27,45.29,45.22,45.23,66600.0,32.2541,32.2684,32.2185,32.2257,66600.0
2007-12-21 15:35:00,45.23,45.23,45.13,45.15,114400.0,32.2257,32.2257,32.1544,32.1687,114400.0
2007-12-21 15:40:00,45.16,45.17,45.03,45.04,89400.0,32.1758,32.1829,32.0832,32.0903,89400.0
2007-12-21 15:45:00,45.05,45.07,44.93,44.94,125400.0,32.0974,32.1117,32.0119,32.019,125400.0
2007-12-21 15:50:00,44.94,45.1,44.94,45.09,80600.0,32.019,32.133,32.019,32.1259,80600.0
2007-12-21 15:55:00,45.1,45.19,45.04,45.15,181400.0,32.133,32.1972,32.0903,32.1687,181400.0
2007-12-24 09:30:00,44.85,45.3,44.85,45.1,56000.0,31.9549,32.2755,31.9549,32.133,56000.0
2007-12-24 09:35:00,45.09,45.12,45.02,45.1,44000.0,32.1259,32.1473,32.076,32.133,44000.0
2007-12-24 09:40:00,45.12,45.21,45.1,45.19,22000.0,32.1473,32.2114,32.133,32.1972,22000.0
2007-12-24 09:45:00,45.17,45.34,45.15,45.34,54600.0,32.1829,32.304,32.1687,32.304,54600.0
2007-12-24 09:50:00,45.34,45.5,45.32,45.48,18400.0,32.304,32.418,32.2898,32.4038,18400.0
2007-12-24 09:55:00,45.48,45.58,45.45,45.51,23800.0,32.4038,32.475,32.3824,32.4251,23800.0
2007-12-24 10:00:00,45.52,45.63,45.51,45.59,23800.0,32.4323,32.5106,32.4251,32.4821,23800.0
2007-12-24 10:05:00,45.59,45.65,45.56,45.64,18800.0,32.4821,32.5249,32.4608,32.5178,18800.0
2007-12-24 10:10:00,45.65,45.65,45.6,45.62,27800.0,32.5249,32.5249,32.4893,32.5035,27800.0
2007-12-24 10:15:00,45.62,45.66,45.6,45.63,18400.0,32.5035,32.532,32.4893,32.5106,18400.0
2007-12-24 10:20:00,45.65,45.72,45.65,45.71,17400.0,32.5249,32.5748,32.5249,32.5676,17400.0
2007-12-24 10:25:00,45.72,45.73,45.57,45.62,49200.0,32.5748,32.5819,32.4679,32.5035,49200.0
2007-12-24 10:30:00,45.62,45.63,45.47,45.47,43000.0,32.5035,32.5106,32.3966,32.3966,43000.0
2007-12-24 10:35:00,45.47,45.52,45.46,45.48,38600.0,32.3966,32.4323,32.3895,32.4038,38600.0
2007-12-24 10:40:00,45.48,45.48,45.45,45.45,23800.0,32.4038,32.4038,32.3824,32.3824,23800.0
2007-12-24 10:45:00,45.44,45.45,45.4,45.4,17200.0,32.3753,32.3824,32.3468,32.3468,17200.0
2007-12-24 10:50:00,45.43,45.44,45.39,45.4,12200.0,32.3681,32.3753,32.3396,32.3468,12200.0
2007-12-24 10:55:00,45.4,45.42,45.4,45.42,17200.0,32.3468,32.361,32.3468,32.361,17200.0
2007-12-24 11:00:00,45.42,45.47,45.42,45.47,20800.0,32.361,32.3966,32.361,32.3966,20800.0
2007-12-24 11:05:00,45.46,45.49,45.46,45.48,12600.0,32.3895,32.4109,32.3895,32.4038,12600.0
2007-12-24 11:10:00,45.48,45.51,45.47,45.47,11800.0,32.4038,32.4251,32.3966,32.3966,11800.0
2007-12-24 11:15:00,45.48,45.49,45.47,45.49,14000.0,32.4038,32.4109,32.3966,32.4109,14000.0
2007-12-24 11:20:00,45.49,45.51,45.48,45.49,14800.0,32.4109,32.4251,32.4038,32.4109,14800.0
2007-12-24 11:25:00,45.5,45.5,45.43,45.48,31200.0,32.418,32.418,32.3681,32.4038,31200.0
2007-12-24 11:30:00,45.48,45.49,45.48,45.48,25600.0,32.4038,32.4109,32.4038,32.4038,25600.0
2007-12-24 11:35:00,45.48,45.49,45.43,45.44,18200.0,32.4038,32.4109,32.3681,32.3753,18200.0
2007-12-24 11:40:00,45.43,45.45,45.42,45.42,16800.0,32.3681,32.3824,32.361,32.361,16800.0
2007-12-24 11:45:00,45.42,45.44,45.41,45.42,15200.0,32.361,32.3753,32.3539,32.361,15200.0
2007-12-24 11:50:00,45.41,45.43,45.38,45.4,15600.0,32.3539,32.3681,32.3325,32.3468,15600.0
2007-12-24 11:55:00,45.41,45.42,45.37,45.38,16400.0,32.3539,32.361,32.3254,32.3325,16400.0
2007-12-24 12:00:00,45.38,45.47,45.38,45.46,17400.0,32.3325,32.3966,32.3325,32.3895,17400.0
2007-12-24 12:05:00,45.46,45.48,45.45,45.47,14400.0,32.3895,32.4038,32.3824,32.3966,14400.0
2007-12-24 12:10:00,45.47,45.49,45.42,45.42,18200.0,32.3966,32.4109,32.361,32.361,18200.0
2007-12-24 12:15:00,45.43,45.46,45.42,45.43,16400.0,32.3681,32.3895,32.361,32.3681,16400.0
2007-12-24 12:20:00,45.42,45.44,45.42,45.43,15000.0,32.361,32.3753,32.361,32.3681,15000.0
2007-12-24 12:25:00,45.43,45.44,45.41,45.44,14800.0,32.3681,32.3753,32.3539,32.3753,14800.0
2007-12-24 12:30:00,45.42,45.44,45.38,45.4,27600.0,32.361,32.3753,32.3325,32.3468,27600.0
2007-12-24 12:35:00,45.39,45.4,45.35,45.35,22200.0,32.3396,32.3468,32.3111,32.3111,22200.0
2007-12-24 12:40:00,45.35,45.48,45.35,45.48,43000.0,32.3111,32.4038,32.3111,32.4038,43000.0
2007-12-24 12:45:00,45.47,45.5,45.45,45.48,47200.0,32.3966,32.418,32.3824,32.4038,47200.0
2007-12-24 12:50:00,45.48,45.52,45.44,45.5,45800.0,32.4038,32.4323,32.3753,32.418,45800.0
2007-12-24 12:55:00,45.51,45.58,45.49,45.58,78600.0,32.4251,32.475,32.4109,32.475,78600.0
2007-12-24 13:00:00,45.57,45.58,45.51,45.51,57600.0,32.4679,32.475,32.4251,32.4251,57600.0
2007-12-24 13:05:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:10:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:15:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:20:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:25:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:30:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:35:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:40:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:45:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:50:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:55:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:00:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:05:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:10:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:15:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:20:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:25:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:30:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:35:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:40:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:45:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:50:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:55:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:00:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:05:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:10:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:15:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:20:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:25:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:30:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:35:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:40:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:45:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:50:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:55:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-26 09:30:00,45.6,45.6,45.29,45.36,44600.0,32.4893,32.4893,32.2684,32.3183,44600.0
2007-12-26 09:35:00,45.36,45.39,45.15,45.15,58000.0,32.3183,32.3396,32.1687,32.1687,58000.0
2007-12-26 09:40:00,45.13,45.17,45.09,45.11,38800.0,32.1544,32.1829,32.1259,32.1402,38800.0
2007-12-26 09:45:00,45.11,45.13,45.07,45.12,40200.0,32.1402,32.1544,32.1117,32.1473,40200.0
2007-12-26 09:50:00,45.12,45.29,45.06,45.16,116200.0,32.1473,32.2684,32.1045,32.1758,116200.0
2007-12-26 09:55:00,45.16,45.33,45.09,45.1,131600.0,32.1758,32.2969,32.1259,32.133,131600.0
2007-12-26 10:00:00,45.1,45.31,45.09,45.3,61600.0,32.133,32.2826,32.1259,32.2755,61600.0
2007-12-26 10:05:00,45.28,45.3,45.25,45.26,39000.0,32.2613,32.2755,32.2399,32.247,39000.0
2007-12-26 10:10:00,45.25,45.32,45.24,45.29,517800.0,32.2399,32.2898,32.2328,32.2684,517800.0
2007-12-26 10:15:00,45.27,45.32,45.27,45.32,35800.0,32.2541,32.2898,32.2541,32.2898,35800.0
2007-12-26 10:20:00,45.32,45.36,45.29,45.35,36400.0,32.2898,32.3183,32.2684,32.3111,36400.0
2007-12-26 10:25:00,45.35,45.42,45.34,45.41,39800.0,32.3111,32.361,32.304,32.3539,39800.0
2007-12-26 10:30:00,45.4,45.45,45.4,45.45,41800.0,32.3468,32.3824,32.3468,32.3824,41800.0
2007-12-26 10:35:00,45.44,45.51,45.44,45.51,37000.0,32.3753,32.4251,32.3753,32.4251,37000.0
2007-12-26 10:40:00,45.51,45.52,45.36,45.36,44200.0,32.4251,32.4323,32.3183,32.3183,44200.0
2007-12-26 10:45:00,45.37,45.41,45.35,45.38,39200.0,32.3254,32.3539,32.3111,32.3325,39200.0
2007-12-26 10:50:00,45.38,45.4,45.37,45.38,33400.0,32.3325,32.3468,32.3254,32.3325,33400.0
2007-12-26 10:55:00,45.38,45.39,45.32,45.32,33800.0,32.3325,32.3396,32.2898,32.2898,33800.0
2007-12-26 11:00:00,45.31,45.33,45.31,45.31,33000.0,32.2826,32.2969,32.2826,32.2826,33000.0
2007-12-26 11:05:00,45.31,45.39,45.31,45.38,31800.0,32.2826,32.3396,32.2826,32.3325,31800.0
2007-12-26 11:10:00,45.38,45.39,45.32,45.32,34400.0,32.3325,32.3396,32.2898,32.2898,34400.0
2007-12-26 11:15:00,45.32,45.34,45.31,45.33,36400.0,32.2898,32.304,32.2826,32.2969,36400.0
2007-12-26 11:20:00,45.33,45.34,45.29,45.3,25600.0,32.2969,32.304,32.2684,32.2755,25600.0
2007-12-26 11:25:00,45.3,45.33,45.21,45.21,39000.0,32.2755,32.2969,32.2114,32.2114,39000.0
2007-12-26 11:30:00,45.21,45.22,45.19,45.2,28600.0,32.2114,32.2185,32.1972,32.2043,28600.0
2007-12-26 11:35:00,45.2,45.22,45.15,45.16,35400.0,32.2043,32.2185,32.1687,32.1758,35400.0
2007-12-26 11:40:00,45.17,45.23,45.16,45.22,38600.0,32.1829,32.2257,32.1758,32.2185,38600.0
2007-12-26 11:45:00,45.22,45.29,45.19,45.27,45200.0,32.2185,32.2684,32.1972,32.2541,45200.0
2007-12-26 11:50:00,45.27,45.27,45.22,45.22,22000.0,32.2541,32.2541,32.2185,32.2185,22000.0
2007-12-26 11:55:00,45.22,45.23,45.17,45.19,23200.0,32.2185,32.2257,32.1829,32.1972,23200.0
2007-12-26 12:00:00,45.2,45.29,45.19,45.23,25200.0,32.2043,32.2684,32.1972,32.2257,25200.0
2007-12-26 12:05:00,45.24,45.24,45.22,45.24,22600.0,32.2328,32.2328,32.2185,32.2328,22600.0
2007-12-26 12:10:00,45.23,45.24,45.23,45.24,22200.0,32.2257,32.2328,32.2257,32.2328,22200.0
2007-12-26 12:15:00,45.24,45.28,45.23,45.27,25600.0,32.2328,32.2613,32.2257,32.2541,25600.0
2007-12-26 12:20:00,45.27,45.29,45.26,45.29,21000.0,32.2541,32.2684,32.247,32.2684,21000.0
2007-12-26 12:25:00,45.29,45.35,45.27,45.32,31800.0,32.2684,32.3111,32.2541,32.2898,31800.0
2007-12-26 12:30:00,45.32,45.32,45.29,45.32,21600.0,32.2898,32.2898,32.2684,32.2898,21600.0
2007-12-26 12:35:00,45.3,45.3,45.23,45.24,20800.0,32.2755,32.2755,32.2257,32.2328,20800.0
2007-12-26 12:40:00,45.24,45.24,45.21,45.22,21200.0,32.2328,32.2328,32.2114,32.2185,21200.0
2007-12-26 12:45:00,45.22,45.23,45.21,45.21,16200.0,32.2185,32.2257,32.2114,32.2114,16200.0
2007-12-26 12:50:00,45.23,45.32,45.21,45.32,32800.0,32.2257,32.2898,32.2114,32.2898,32800.0
2007-12-26 12:55:00,45.32,45.49,45.32,45.46,45200.0,32.2898,32.4109,32.2898,32.3895,45200.0
2007-12-26 13:00:00,45.47,45.55,45.45,45.54,29200.0,32.3966,32.4536,32.3824,32.4465,29200.0
2007-12-26 13:05:00,45.54,45.56,45.52,45.55,26000.0,32.4465,32.4608,32.4323,32.4536,26000.0
2007-12-26 13:10:00,45.54,45.63,45.54,45.63,40400.0,32.4465,32.5106,32.4465,32.5106,40400.0
2007-12-26 13:15:00,45.63,45.63,45.6,45.6,32200.0,32.5106,32.5106,32.4893,32.4893,32200.0
2007-12-26 13:20:00,45.6,45.6,45.54,45.55,21000.0,32.4893,32.4893,32.4465,32.4536,21000.0
2007-12-26 13:25:00,45.55,45.55,45.51,45.51,19000.0,32.4536,32.4536,32.4251,32.4251,19000.0
2007-12-26 13:30:00,45.51,45.52,45.49,45.51,24400.0,32.4251,32.4323,32.4109,32.4251,24400.0
2007-12-26 13:35:00,45.52,45.59,45.52,45.52,48600.0,32.4323,32.4821,32.4323,32.4323,48600.0
2007-12-26 13:40:00,45.52,45.52,45.47,45.48,28800.0,32.4323,32.4323,32.3966,32.4038,28800.0
2007-12-26 13:45:00,45.49,45.51,45.45,45.51,19400.0,32.4109,32.4251,32.3824,32.4251,19400.0
2007-12-26 13:50:00,45.51,45.53,45.49,45.52,22000.0,32.4251,32.4394,32.4109,32.4323,22000.0
2007-12-26 13:55:00,45.52,45.52,45.47,45.51,25400.0,32.4323,32.4323,32.3966,32.4251,25400.0
2007-12-26 14:00:00,45.52,45.52,45.45,45.48,30000.0,32.4323,32.4323,32.3824,32.4038,30000.0
2007-12-26 14:05:00,45.47,45.49,45.47,45.48,20000.0,32.3966,32.4109,32.3966,32.4038,20000.0
2007-12-26 14:10:00,45.49,45.49,45.45,45.45,29400.0,32.4109,32.4109,32.3824,32.3824,29400.0
2007-12-26 14:15:00,45.45,45.54,45.43,45.5,30000.0,32.3824,32.4465,32.3681,32.418,30000.0
2007-12-26 14:20:00,45.51,45.51,45.43,45.46,38600.0,32.4251,32.4251,32.3681,32.3895,38600.0
2007-12-26 14:25:00,45.45,45.47,45.43,45.43,16800.0,32.3824,32.3966,32.3681,32.3681,16800.0
2007-12-26 14:30:00,45.44,45.47,45.42,45.42,24600.0,32.3753,32.3966,32.361,32.361,24600.0
2007-12-26 14:35:00,45.42,45.43,45.34,45.35,54800.0,32.361,32.3681,32.304,32.3111,54800.0
2007-12-26 14:40:00,45.37,45.38,45.3,45.3,39600.0,32.3254,32.3325,32.2755,32.2755,39600.0
2007-12-26 14:45:00,45.31,45.32,45.29,45.31,24800.0,32.2826,32.2898,32.2684,32.2826,24800.0
2007-12-26 14:50:00,45.31,45.34,45.29,45.29,43400.0,32.2826,32.304,32.2684,32.2684,43400.0
2007-12-26 14:55:00,45.3,45.32,45.28,45.28,31000.0,32.2755,32.2898,32.2613,32.2613,31000.0
2007-12-26 15:00:00,45.29,45.3,45.21,45.21,36600.0,32.2684,32.2755,32.2114,32.2114,36600.0
2007-12-26 15:05:00,45.21,45.24,45.18,45.21,55000.0,32.2114,32.2328,32.19,32.2114,55000.0
2007-12-26 15:10:00,45.2,45.22,45.17,45.19,23200.0,32.2043,32.2185,32.1829,32.1972,23200.0
2007-12-26 15:15:00,45.19,45.2,45.15,45.2,40200.0,32.1972,32.2043,32.1687,32.2043,40200.0
2007-12-26 15:20:00,45.21,45.27,45.19,45.22,44400.0,32.2114,32.2541,32.1972,32.2185,44400.0
2007-12-26 15:25:00,45.22,45.22,45.12,45.15,41000.0,32.2185,32.2185,32.1473,32.1687,41000.0
2007-12-26 15:30:00,45.15,45.24,45.1,45.24,54200.0,32.1687,32.2328,32.133,32.2328,54200.0
2007-12-26 15:35:00,45.24,45.26,45.21,45.24,44200.0,32.2328,32.247,32.2114,32.2328,44200.0
2007-12-26 15:40:00,45.24,45.24,45.17,45.23,93600.0,32.2328,32.2328,32.1829,32.2257,93600.0
2007-12-26 15:45:00,45.23,45.27,45.23,45.26,67000.0,32.2257,32.2541,32.2257,32.247,67000.0
2007-12-26 15:50:00,45.26,45.27,45.2,45.2,77600.0,32.247,32.2541,32.2043,32.2043,77600.0
2007-12-26 15:55:00,45.19,45.2,45.15,45.16,100600.0,32.1972,32.2043,32.1687,32.1758,100600.0
2007-12-27 09:30:00,45.04,45.24,45.04,45.13,32600.0,32.0903,32.2328,32.0903,32.1544,32600.0
2007-12-27 09:35:00,45.12,45.21,45.08,45.13,19000.0,32.1473,32.2114,32.1188,32.1544,19000.0
2007-12-27 09:40:00,45.1,45.11,44.89,44.94,22000.0,32.133,32.1402,31.9834,32.019,22000.0
2007-12-27 09:45:00,44.95,45.06,44.91,45.05,28000.0,32.0262,32.1045,31.9977,32.0974,28000.0
2007-12-27 09:50:00,45.06,45.17,45.04,45.12,34800.0,32.1045,32.1829,32.0903,32.1473,34800.0
2007-12-27 09:55:00,45.15,45.15,44.99,44.99,24400.0,32.1687,32.1687,32.0547,32.0547,24400.0
2007-12-27 10:00:00,45.02,45.05,44.97,45.01,19600.0,32.076,32.0974,32.0404,32.0689,19600.0
2007-12-27 10:05:00,45.0,45.04,44.97,45.03,25000.0,32.0618,32.0903,32.0404,32.0832,25000.0
2007-12-27 10:10:00,45.02,45.09,44.99,45.09,22000.0,32.076,32.1259,32.0547,32.1259,22000.0
2007-12-27 10:15:00,45.09,45.24,45.09,45.21,36600.0,32.1259,32.2328,32.1259,32.2114,36600.0
2007-12-27 10:20:00,45.21,45.27,45.21,45.23,12800.0,32.2114,32.2541,32.2114,32.2257,12800.0
2007-12-27 10:25:00,45.24,45.26,45.16,45.16,20200.0,32.2328,32.247,32.1758,32.1758,20200.0
2007-12-27 10:30:00,45.17,45.41,45.16,45.37,87600.0,32.1829,32.3539,32.1758,32.3254,87600.0
2007-12-27 10:35:00,45.36,45.41,45.27,45.27,37600.0,32.3183,32.3539,32.2541,32.2541,37600.0
2007-12-27 10:40:00,45.28,45.29,45.2,45.26,25200.0,32.2613,32.2684,32.2043,32.247,25200.0
2007-12-27 10:45:00,45.26,45.29,45.23,45.24,20800.0,32.247,32.2684,32.2257,32.2328,20800.0
2007-12-27 10:50:00,45.23,45.26,45.2,45.23,13400.0,32.2257,32.247,32.2043,32.2257,13400.0
2007-12-27 10:55:00,45.23,45.25,45.2,45.23,30800.0,32.2257,32.2399,32.2043,32.2257,30800.0
2007-12-27 11:00:00,45.23,45.3,45.23,45.27,20800.0,32.2257,32.2755,32.2257,32.2541,20800.0
2007-12-27 11:05:00,45.28,45.3,45.27,45.29,17800.0,32.2613,32.2755,32.2541,32.2684,17800.0
2007-12-27 11:10:00,45.29,45.31,45.27,45.27,39600.0,32.2684,32.2826,32.2541,32.2541,39600.0
2007-12-27 11:15:00,45.27,45.28,45.21,45.26,13200.0,32.2541,32.2613,32.2114,32.247,13200.0
2007-12-27 11:20:00,45.25,45.27,45.22,45.22,10200.0,32.2399,32.2541,32.2185,32.2185,10200.0
2007-12-27 11:25:00,45.22,45.23,45.18,45.19,19600.0,32.2185,32.2257,32.19,32.1972,19600.0
2007-12-27 11:30:00,45.19,45.2,45.15,45.17,20200.0,32.1972,32.2043,32.1687,32.1829,20200.0
2007-12-27 11:35:00,45.16,45.17,45.08,45.08,32000.0,32.1758,32.1829,32.1188,32.1188,32000.0
2007-12-27 11:40:00,45.09,45.1,45.05,45.08,18000.0,32.1259,32.133,32.0974,32.1188,18000.0
2007-12-27 11:45:00,45.09,45.13,45.07,45.1,10000.0,32.1259,32.1544,32.1117,32.133,10000.0
2007-12-27 11:50:00,45.1,45.13,45.1,45.11,6600.0,32.133,32.1544,32.133,32.1402,6600.0
2007-12-27 11:55:00,45.11,45.16,45.11,45.16,9600.0,32.1402,32.1758,32.1402,32.1758,9600.0
2007-12-27 12:00:00,45.16,45.17,45.13,45.13,5800.0,32.1758,32.1829,32.1544,32.1544,5800.0
2007-12-27 12:05:00,45.13,45.13,45.05,45.06,14400.0,32.1544,32.1544,32.0974,32.1045,14400.0
2007-12-27 12:10:00,45.06,45.07,45.04,45.06,14200.0,32.1045,32.1117,32.0903,32.1045,14200.0
2007-12-27 12:15:00,45.06,45.06,45.04,45.04,11800.0,32.1045,32.1045,32.0903,32.0903,11800.0
2007-12-27 12:20:00,45.04,45.06,45.03,45.05,5800.0,32.0903,32.1045,32.0832,32.0974,5800.0
2007-12-27 12:25:00,45.05,45.05,44.99,44.99,42400.0,32.0974,32.0974,32.0547,32.0547,42400.0
2007-12-27 12:30:00,44.98,44.99,44.95,44.96,9600.0,32.0475,32.0547,32.0262,32.0333,9600.0
2007-12-27 12:35:00,44.95,44.96,44.88,44.88,17000.0,32.0262,32.0333,31.9763,31.9763,17000.0
2007-12-27 12:40:00,44.9,44.9,44.85,44.88,16400.0,31.9905,31.9905,31.9549,31.9763,16400.0
2007-12-27 12:45:00,44.88,44.89,44.86,44.88,23200.0,31.9763,31.9834,31.962,31.9763,23200.0
2007-12-27 12:50:00,44.88,44.93,44.86,44.93,21400.0,31.9763,32.0119,31.962,32.0119,21400.0
2007-12-27 12:55:00,44.93,44.93,44.87,44.89,16400.0,32.0119,32.0119,31.9692,31.9834,16400.0
2007-12-27 13:00:00,44.9,44.9,44.86,44.88,19800.0,31.9905,31.9905,31.962,31.9763,19800.0
2007-12-27 13:05:00,44.87,44.88,44.77,44.86,15800.0,31.9692,31.9763,31.8979,31.962,15800.0
2007-12-27 13:10:00,44.86,44.88,44.85,44.87,23200.0,31.962,31.9763,31.9549,31.9692,23200.0
2007-12-27 13:15:00,44.87,44.9,44.86,44.89,8600.0,31.9692,31.9905,31.962,31.9834,8600.0
2007-12-27 13:20:00,44.88,44.88,44.84,44.88,16000.0,31.9763,31.9763,31.9478,31.9763,16000.0
2007-12-27 13:25:00,44.88,44.88,44.85,44.88,15200.0,31.9763,31.9763,31.9549,31.9763,15200.0
2007-12-27 13:30:00,44.87,44.93,44.87,44.91,19600.0,31.9692,32.0119,31.9692,31.9977,19600.0
2007-12-27 13:35:00,44.91,44.92,44.88,44.91,9400.0,31.9977,32.0048,31.9763,31.9977,9400.0
2007-12-27 13:40:00,44.9,44.92,44.85,44.88,19200.0,31.9905,32.0048,31.9549,31.9763,19200.0
2007-12-27 13:45:00,44.88,44.92,44.88,44.92,15400.0,31.9763,32.0048,31.9763,32.0048,15400.0
2007-12-27 13:50:00,44.92,44.95,44.91,44.94,26600.0,32.0048,32.0262,31.9977,32.019,26600.0
2007-12-27 13:55:00,44.95,44.96,44.91,44.93,18600.0,32.0262,32.0333,31.9977,32.0119,18600.0
2007-12-27 14:00:00,44.92,44.97,44.89,44.95,41800.0,32.0048,32.0404,31.9834,32.0262,41800.0
2007-12-27 14:05:00,44.95,45.0,44.94,44.98,33600.0,32.0262,32.0618,32.019,32.0475,33600.0
2007-12-27 14:10:00,44.98,44.99,44.9,44.92,23400.0,32.0475,32.0547,31.9905,32.0048,23400.0
2007-12-27 14:15:00,44.92,44.99,44.88,44.99,27200.0,32.0048,32.0547,31.9763,32.0547,27200.0
2007-12-27 14:20:00,44.98,44.99,44.94,44.98,24600.0,32.0475,32.0547,32.019,32.0475,24600.0
2007-12-27 14:25:00,44.98,44.99,44.97,44.98,22200.0,32.0475,32.0547,32.0404,32.0475,22200.0
2007-12-27 14:30:00,44.97,44.98,44.91,44.93,30200.0,32.0404,32.0475,31.9977,32.0119,30200.0
2007-12-27 14:35:00,44.94,44.98,44.92,44.95,20200.0,32.019,32.0475,32.0048,32.0262,20200.0
2007-12-27 14:40:00,44.93,44.98,44.9,44.96,36400.0,32.0119,32.0475,31.9905,32.0333,36400.0
2007-12-27 14:45:00,44.97,45.03,44.95,45.03,28000.0,32.0404,32.0832,32.0262,32.0832,28000.0
2007-12-27 14:50:00,45.02,45.03,44.97,45.03,18200.0,32.076,32.0832,32.0404,32.0832,18200.0
2007-12-27 14:55:00,45.01,45.02,44.96,44.99,15400.0,32.0689,32.076,32.0333,32.0547,15400.0
2007-12-27 15:00:00,44.99,45.07,44.97,45.04,17000.0,32.0547,32.1117,32.0404,32.0903,17000.0
2007-12-27 15:05:00,45.04,45.1,45.03,45.1,23000.0,32.0903,32.133,32.0832,32.133,23000.0
2007-12-27 15:10:00,45.09,45.13,45.07,45.08,26200.0,32.1259,32.1544,32.1117,32.1188,26200.0
2007-12-27 15:15:00,45.09,45.12,45.07,45.08,13200.0,32.1259,32.1473,32.1117,32.1188,13200.0
2007-12-27 15:20:00,45.08,45.09,45.04,45.08,16200.0,32.1188,32.1259,32.0903,32.1188,16200.0
2007-12-27 15:25:00,45.07,45.1,45.02,45.02,20800.0,32.1117,32.133,32.076,32.076,20800.0
2007-12-27 15:30:00,45.02,45.05,44.97,45.02,30000.0,32.076,32.0974,32.0404,32.076,30000.0
2007-12-27 15:35:00,45.02,45.02,44.97,44.98,30200.0,32.076,32.076,32.0404,32.0475,30200.0
2007-12-27 15:40:00,44.97,44.99,44.9,44.91,41800.0,32.0404,32.0547,31.9905,31.9977,41800.0
2007-12-27 15:45:00,44.91,44.91,44.8,44.83,40600.0,31.9977,31.9977,31.9193,31.9407,40600.0
2007-12-27 15:50:00,44.84,44.88,44.8,44.86,72400.0,31.9478,31.9763,31.9193,31.962,72400.0
2007-12-27 15:55:00,44.86,44.89,44.82,44.84,74600.0,31.962,31.9834,31.9335,31.9478,74600.0
2007-12-28 09:30:00,44.96,45.31,44.96,45.29,45600.0,32.0333,32.2826,32.0333,32.2684,45600.0
2007-12-28 09:35:00,45.24,45.29,45.13,45.13,44400.0,32.2328,32.2684,32.1544,32.1544,44400.0
2007-12-28 09:40:00,45.18,45.22,45.13,45.2,18800.0,32.19,32.2185,32.1544,32.2043,18800.0
2007-12-28 09:45:00,45.19,45.22,45.09,45.12,36800.0,32.1972,32.2185,32.1259,32.1473,36800.0
2007-12-28 09:50:00,45.1,45.13,45.08,45.13,35200.0,32.133,32.1544,32.1188,32.1544,35200.0
2007-12-28 09:55:00,45.14,45.15,44.99,45.01,21400.0,32.1615,32.1687,32.0547,32.0689,21400.0
2007-12-28 10:00:00,45.0,45.04,44.99,45.02,30200.0,32.0618,32.0903,32.0547,32.076,30200.0
2007-12-28 10:05:00,45.02,45.03,44.85,44.88,39600.0,32.076,32.0832,31.9549,31.9763,39600.0
2007-12-28 10:10:00,44.9,44.99,44.88,44.97,16600.0,31.9905,32.0547,31.9763,32.0404,16600.0
2007-12-28 10:15:00,44.99,45.04,44.97,45.01,17200.0,32.0547,32.0903,32.0404,32.0689,17200.0
2007-12-28 10:20:00,45.02,45.03,44.97,44.98,22000.0,32.076,32.0832,32.0404,32.0475,22000.0
2007-12-28 10:25:00,44.98,44.98,44.98,44.98,200.0,32.0475,32.0475,32.0475,32.0475,200.0
2007-12-28 10:30:00,44.98,45.08,44.98,45.07,38600.0,32.0475,32.1188,32.0475,32.1117,38600.0
2007-12-28 10:35:00,45.07,45.07,45.07,45.07,0.0,32.1117,32.1117,32.1117,32.1117,0.0
2007-12-28 10:40:00,45.07,45.07,45.07,45.07,0.0,32.1117,32.1117,32.1117,32.1117,0.0
2007-12-28 10:45:00,45.07,45.07,45.07,45.07,0.0,32.1117,32.1117,32.1117,32.1117,0.0
2007-12-28 10:50:00,45.07,45.07,45.07,45.07,0.0,32.1117,32.1117,32.1117,32.1117,0.0
2007-12-28 10:55:00,44.96,44.97,44.96,44.97,1200.0,32.0333,32.0404,32.0333,32.0404,1200.0
2007-12-28 11:00:00,44.97,44.99,44.96,44.99,9200.0,32.0404,32.0547,32.0333,32.0547,9200.0
2007-12-28 11:05:00,44.99,45.01,44.98,44.99,21800.0,32.0547,32.0689,32.0475,32.0547,21800.0
2007-12-28 11:10:00,45.01,45.01,44.97,44.99,21800.0,32.0689,32.0689,32.0404,32.0547,21800.0
2007-12-28 11:15:00,44.99,45.01,44.98,45.01,18800.0,32.0547,32.0689,32.0475,32.0689,18800.0
2007-12-28 11:20:00,45.01,45.03,44.99,45.03,9000.0,32.0689,32.0832,32.0547,32.0832,9000.0
2007-12-28 11:25:00,45.03,45.13,45.03,45.08,19400.0,32.0832,32.1544,32.0832,32.1188,19400.0
2007-12-28 11:30:00,45.09,45.1,45.02,45.06,20800.0,32.1259,32.133,32.076,32.1045,20800.0
2007-12-28 11:35:00,45.06,45.13,45.06,45.08,26800.0,32.1045,32.1544,32.1045,32.1188,26800.0
2007-12-28 11:40:00,45.08,45.12,45.08,45.12,24200.0,32.1188,32.1473,32.1188,32.1473,24200.0
2007-12-28 11:45:00,45.11,45.13,45.1,45.11,22200.0,32.1402,32.1544,32.133,32.1402,22200.0
2007-12-28 11:50:00,45.11,45.12,45.08,45.1,20200.0,32.1402,32.1473,32.1188,32.133,20200.0
2007-12-28 11:55:00,45.1,45.1,45.05,45.06,38400.0,32.133,32.133,32.0974,32.1045,38400.0
2007-12-28 12:00:00,45.06,45.13,45.05,45.12,36600.0,32.1045,32.1544,32.0974,32.1473,36600.0
2007-12-28 12:05:00,45.12,45.14,45.12,45.12,26400.0,32.1473,32.1615,32.1473,32.1473,26400.0
2007-12-28 12:10:00,45.12,45.21,45.12,45.21,36400.0,32.1473,32.2114,32.1473,32.2114,36400.0
2007-12-28 12:15:00,45.21,45.27,45.21,45.24,27600.0,32.2114,32.2541,32.2114,32.2328,27600.0
2007-12-28 12:20:00,45.22,45.26,45.22,45.26,13000.0,32.2185,32.247,32.2185,32.247,13000.0
2007-12-28 12:25:00,45.26,45.27,45.24,45.27,21400.0,32.247,32.2541,32.2328,32.2541,21400.0
2007-12-28 12:30:00,45.27,45.27,45.22,45.24,21400.0,32.2541,32.2541,32.2185,32.2328,21400.0
2007-12-28 12:35:00,45.24,45.25,45.21,45.21,19000.0,32.2328,32.2399,32.2114,32.2114,19000.0
2007-12-28 12:40:00,45.21,45.27,45.21,45.21,23600.0,32.2114,32.2541,32.2114,32.2114,23600.0
2007-12-28 12:45:00,45.22,45.24,45.18,45.24,28200.0,32.2185,32.2328,32.19,32.2328,28200.0
2007-12-28 12:50:00,45.24,45.24,45.2,45.24,15200.0,32.2328,32.2328,32.2043,32.2328,15200.0
2007-12-28 12:55:00,45.24,45.27,45.2,45.24,16200.0,32.2328,32.2541,32.2043,32.2328,16200.0
2007-12-28 13:00:00,45.24,45.24,45.19,45.2,14400.0,32.2328,32.2328,32.1972,32.2043,14400.0
2007-12-28 13:05:00,45.21,45.29,45.2,45.29,18000.0,32.2114,32.2684,32.2043,32.2684,18000.0
2007-12-28 13:10:00,45.27,45.3,45.27,45.28,16200.0,32.2541,32.2755,32.2541,32.2613,16200.0
2007-12-28 13:15:00,45.28,45.29,45.26,45.27,24600.0,32.2613,32.2684,32.247,32.2541,24600.0
2007-12-28 13:20:00,45.26,45.27,45.21,45.21,30600.0,32.247,32.2541,32.2114,32.2114,30600.0
2007-12-28 13:25:00,45.21,45.23,45.16,45.16,46200.0,32.2114,32.2257,32.1758,32.1758,46200.0
2007-12-28 13:30:00,45.16,45.22,45.15,45.22,27800.0,32.1758,32.2185,32.1687,32.2185,27800.0
2007-12-28 13:35:00,45.23,45.24,45.19,45.21,20200.0,32.2257,32.2328,32.1972,32.2114,20200.0
2007-12-28 13:40:00,45.21,45.27,45.2,45.27,10600.0,32.2114,32.2541,32.2043,32.2541,10600.0
2007-12-28 13:45:00,45.27,45.3,45.27,45.3,9000.0,32.2541,32.2755,32.2541,32.2755,9000.0
2007-12-28 13:50:00,45.3,45.31,45.27,45.27,10200.0,32.2755,32.2826,32.2541,32.2541,10200.0
2007-12-28 13:55:00,45.27,45.34,45.27,45.34,29600.0,32.2541,32.304,32.2541,32.304,29600.0
2007-12-28 14:00:00,45.34,45.45,45.34,45.44,89600.0,32.304,32.3824,32.304,32.3753,89600.0
2007-12-28 14:05:00,45.44,45.45,45.43,45.44,9400.0,32.3753,32.3824,32.3681,32.3753,9400.0
2007-12-28 14:10:00,45.44,45.51,45.44,45.5,36600.0,32.3753,32.4251,32.3753,32.418,36600.0
2007-12-28 14:15:00,45.49,45.56,45.48,45.55,60400.0,32.4109,32.4608,32.4038,32.4536,60400.0
2007-12-28 14:20:00,45.55,45.61,45.5,45.52,112600.0,32.4536,32.4964,32.418,32.4323,112600.0
2007-12-28 14:25:00,45.52,45.52,45.35,45.36,24200.0,32.4323,32.4323,32.3111,32.3183,24200.0
2007-12-28 14:30:00,45.36,45.41,45.36,45.39,18600.0,32.3183,32.3539,32.3183,32.3396,18600.0
2007-12-28 14:35:00,45.39,45.46,45.39,45.45,14600.0,32.3396,32.3895,32.3396,32.3824,14600.0
2007-12-28 14:40:00,45.46,45.52,45.45,45.5,28600.0,32.3895,32.4323,32.3824,32.418,28600.0
2007-12-28 14:45:00,45.49,45.52,45.48,45.51,23800.0,32.4109,32.4323,32.4038,32.4251,23800.0
2007-12-28 14:50:00,45.49,45.51,45.46,45.49,26400.0,32.4109,32.4251,32.3895,32.4109,26400.0
2007-12-28 14:55:00,45.46,45.48,45.44,45.44,19600.0,32.3895,32.4038,32.3753,32.3753,19600.0
2007-12-28 15:00:00,45.45,45.46,45.42,45.42,12600.0,32.3824,32.3895,32.361,32.361,12600.0
2007-12-28 15:05:00,45.43,45.45,45.41,45.45,26200.0,32.3681,32.3824,32.3539,32.3824,26200.0
2007-12-28 15:10:00,45.45,45.49,45.43,45.47,23400.0,32.3824,32.4109,32.3681,32.3966,23400.0
2007-12-28 15:15:00,45.47,45.51,45.46,45.46,17200.0,32.3966,32.4251,32.3895,32.3895,17200.0
2007-12-28 15:20:00,45.45,45.48,45.43,45.48,28400.0,32.3824,32.4038,32.3681,32.4038,28400.0
2007-12-28 15:25:00,45.47,45.51,45.41,45.5,36400.0,32.3966,32.4251,32.3539,32.418,36400.0
2007-12-28 15:30:00,45.51,45.52,45.49,45.52,45000.0,32.4251,32.4323,32.4109,32.4323,45000.0
2007-12-28 15:35:00,45.51,45.52,45.48,45.52,52200.0,32.4251,32.4323,32.4038,32.4323,52200.0
2007-12-28 15:40:00,45.52,45.52,45.43,45.46,47600.0,32.4323,32.4323,32.3681,32.3895,47600.0
2007-12-28 15:45:00,45.46,45.55,45.43,45.55,44800.0,32.3895,32.4536,32.3681,32.4536,44800.0
2007-12-28 15:50:00,45.55,45.58,45.35,45.42,133000.0,32.4536,32.475,32.3111,32.361,133000.0
2007-12-28 15:55:00,45.4,45.47,45.39,45.4,91200.0,32.3468,32.3966,32.3396,32.3468,91200.0
2007-12-31 09:30:00,45.35,45.45,45.27,45.43,40000.0,32.3111,32.3824,32.2541,32.3681,40000.0
2007-12-31 09:35:00,45.45,45.46,45.39,45.42,13200.0,32.3824,32.3895,32.3396,32.361,13200.0
2007-12-31 09:40:00,45.44,45.67,45.44,45.62,22600.0,32.3753,32.5391,32.3753,32.5035,22600.0
2007-12-31 09:45:00,45.58,45.59,45.47,45.54,25000.0,32.475,32.4821,32.3966,32.4465,25000.0
2007-12-31 09:50:00,45.52,45.56,45.41,45.41,16800.0,32.4323,32.4608,32.3539,32.3539,16800.0
2007-12-31 09:55:00,45.41,45.43,45.38,45.39,8000.0,32.3539,32.3681,32.3325,32.3396,8000.0
2007-12-31 10:00:00,45.4,45.4,45.27,45.29,17600.0,32.3468,32.3468,32.2541,32.2684,17600.0
2007-12-31 10:05:00,45.27,45.34,45.27,45.32,12600.0,32.2541,32.304,32.2541,32.2898,12600.0
2007-12-31 10:10:00,45.32,45.32,45.26,45.26,7400.0,32.2898,32.2898,32.247,32.247,7400.0
2007-12-31 10:15:00,45.26,45.27,45.19,45.26,15200.0,32.247,32.2541,32.1972,32.247,15200.0
2007-12-31 10:20:00,45.27,45.33,45.24,45.24,15400.0,32.2541,32.2969,32.2328,32.2328,15400.0
2007-12-31 10:25:00,45.26,45.26,45.19,45.24,10600.0,32.247,32.247,32.1972,32.2328,10600.0
2007-12-31 10:30:00,45.24,45.27,45.23,45.27,6000.0,32.2328,32.2541,32.2257,32.2541,6000.0
2007-12-31 10:35:00,45.27,45.28,45.23,45.27,13600.0,32.2541,32.2613,32.2257,32.2541,13600.0
2007-12-31 10:40:00,45.26,45.27,45.22,45.23,5400.0,32.247,32.2541,32.2185,32.2257,5400.0
2007-12-31 10:45:00,45.22,45.22,45.15,45.15,11600.0,32.2185,32.2185,32.1687,32.1687,11600.0
2007-12-31 10:50:00,45.16,45.18,45.08,45.08,22200.0,32.1758,32.19,32.1188,32.1188,22200.0
2007-12-31 10:55:00,45.08,45.09,44.97,44.98,25400.0,32.1188,32.1259,32.0404,32.0475,25400.0
2007-12-31 11:00:00,44.98,44.99,44.9,44.9,40800.0,32.0475,32.0547,31.9905,31.9905,40800.0
2007-12-31 11:05:00,44.91,44.97,44.85,44.96,30600.0,31.9977,32.0404,31.9549,32.0333,30600.0
2007-12-31 11:10:00,44.94,45.05,44.94,45.02,31000.0,32.019,32.0974,32.019,32.076,31000.0
2007-12-31 11:15:00,45.02,45.09,45.02,45.07,19800.0,32.076,32.1259,32.076,32.1117,19800.0
2007-12-31 11:20:00,45.08,45.08,44.91,44.91,27400.0,32.1188,32.1188,31.9977,31.9977,27400.0
2007-12-31 11:25:00,44.91,44.94,44.9,44.94,20400.0,31.9977,32.019,31.9905,32.019,20400.0
2007-12-31 11:30:00,44.92,44.94,44.9,44.93,14600.0,32.0048,32.019,31.9905,32.0119,14600.0
2007-12-31 11:35:00,44.93,44.95,44.92,44.93,23400.0,32.0119,32.0262,32.0048,32.0119,23400.0
2007-12-31 11:40:00,44.94,44.96,44.93,44.95,7800.0,32.019,32.0333,32.0119,32.0262,7800.0
2007-12-31 11:45:00,44.95,44.99,44.95,44.99,13400.0,32.0262,32.0547,32.0262,32.0547,13400.0
2007-12-31 11:50:00,44.98,45.01,44.97,45.0,11400.0,32.0475,32.0689,32.0404,32.0618,11400.0
2007-12-31 11:55:00,44.97,44.99,44.93,44.93,16600.0,32.0404,32.0547,32.0119,32.0119,16600.0
2007-12-31 12:00:00,44.93,44.93,44.83,44.88,19400.0,32.0119,32.0119,31.9407,31.9763,19400.0
2007-12-31 12:05:00,44.88,44.9,44.87,44.88,6200.0,31.9763,31.9905,31.9692,31.9763,6200.0
2007-12-31 12:10:00,44.9,44.9,44.87,44.87,11400.0,31.9905,31.9905,31.9692,31.9692,11400.0
2007-12-31 12:15:00,44.87,44.91,44.87,44.88,16800.0,31.9692,31.9977,31.9692,31.9763,16800.0
2007-12-31 12:20:00,44.88,44.9,44.87,44.88,8000.0,31.9763,31.9905,31.9692,31.9763,8000.0
2007-12-31 12:25:00,44.88,44.89,44.83,44.84,22200.0,31.9763,31.9834,31.9407,31.9478,22200.0
2007-12-31 12:30:00,44.83,44.86,44.76,44.79,40400.0,31.9407,31.962,31.8908,31.9122,40400.0
2007-12-31 12:35:00,44.79,44.79,44.69,44.7,39200.0,31.9122,31.9122,31.8409,31.848,39200.0
2007-12-31 12:40:00,44.69,44.76,44.69,44.76,14000.0,31.8409,31.8908,31.8409,31.8908,14000.0
2007-12-31 12:45:00,44.76,44.83,44.75,44.8,26200.0,31.8908,31.9407,31.8837,31.9193,26200.0
2007-12-31 12:50:00,44.79,44.81,44.77,44.8,10800.0,31.9122,31.9264,31.8979,31.9193,10800.0
2007-12-31 12:55:00,44.81,44.81,44.77,44.8,10600.0,31.9264,31.9264,31.8979,31.9193,10600.0
2007-12-31 13:00:00,44.79,44.82,44.79,44.82,10400.0,31.9122,31.9335,31.9122,31.9335,10400.0
2007-12-31 13:05:00,44.83,44.83,44.77,44.77,21600.0,31.9407,31.9407,31.8979,31.8979,21600.0
2007-12-31 13:10:00,44.77,44.81,44.77,44.78,15000.0,31.8979,31.9264,31.8979,31.905,15000.0
2007-12-31 13:15:00,44.79,44.86,44.77,44.84,20800.0,31.9122,31.962,31.8979,31.9478,20800.0
2007-12-31 13:20:00,44.85,44.85,44.81,44.83,17000.0,31.9549,31.9549,31.9264,31.9407,17000.0
2007-12-31 13:25:00,44.82,44.86,44.82,44.85,23800.0,31.9335,31.962,31.9335,31.9549,23800.0
2007-12-31 13:30:00,44.84,44.86,44.82,44.84,18000.0,31.9478,31.962,31.9335,31.9478,18000.0
2007-12-31 13:35:00,44.83,44.85,44.8,44.8,15200.0,31.9407,31.9549,31.9193,31.9193,15200.0
2007-12-31 13:40:00,44.81,44.83,44.8,44.81,29400.0,31.9264,31.9407,31.9193,31.9264,29400.0
2007-12-31 13:45:00,44.82,44.84,44.8,44.82,22200.0,31.9335,31.9478,31.9193,31.9335,22200.0
2007-12-31 13:50:00,44.82,44.82,44.78,44.78,24000.0,31.9335,31.9335,31.905,31.905,24000.0
2007-12-31 13:55:00,44.79,44.8,44.78,44.78,18600.0,31.9122,31.9193,31.905,31.905,18600.0
2007-12-31 14:00:00,44.79,44.81,44.75,44.8,36400.0,31.9122,31.9264,31.8837,31.9193,36400.0
2007-12-31 14:05:00,44.8,44.8,44.77,44.79,10600.0,31.9193,31.9193,31.8979,31.9122,10600.0
2007-12-31 14:10:00,44.8,44.85,44.79,44.85,21200.0,31.9193,31.9549,31.9122,31.9549,21200.0
2007-12-31 14:15:00,44.85,44.88,44.83,44.83,42400.0,31.9549,31.9763,31.9407,31.9407,42400.0
2007-12-31 14:20:00,44.85,44.85,44.81,44.81,13400.0,31.9549,31.9549,31.9264,31.9264,13400.0
2007-12-31 14:25:00,44.81,44.81,44.72,44.73,47800.0,31.9264,31.9264,31.8623,31.8694,47800.0
2007-12-31 14:30:00,44.74,44.81,44.74,44.81,25200.0,31.8765,31.9264,31.8765,31.9264,25200.0
2007-12-31 14:35:00,44.81,44.88,44.8,44.88,23600.0,31.9264,31.9763,31.9193,31.9763,23600.0
2007-12-31 14:40:00,44.88,44.91,44.86,44.89,12000.0,31.9763,31.9977,31.962,31.9834,12000.0
2007-12-31 14:45:00,44.9,44.91,44.85,44.86,13800.0,31.9905,31.9977,31.9549,31.962,13800.0
2007-12-31 14:50:00,44.88,44.94,44.88,44.92,8200.0,31.9763,32.019,31.9763,32.0048,8200.0
2007-12-31 14:55:00,44.92,44.92,44.9,44.91,7800.0,32.0048,32.0048,31.9905,31.9977,7800.0
2007-12-31 15:00:00,44.91,44.91,44.87,44.87,12000.0,31.9977,31.9977,31.9692,31.9692,12000.0
2007-12-31 15:05:00,44.87,44.88,44.87,44.88,5400.0,31.9692,31.9763,31.9692,31.9763,5400.0
2007-12-31 15:10:00,44.87,44.91,44.86,44.88,13800.0,31.9692,31.9977,31.962,31.9763,13800.0
2007-12-31 15:15:00,44.88,44.88,44.83,44.85,20600.0,31.9763,31.9763,31.9407,31.9549,20600.0
2007-12-31 15:20:00,44.85,44.87,44.81,44.85,20000.0,31.9549,31.9692,31.9264,31.9549,20000.0
2007-12-31 15:25:00,44.87,44.92,44.85,44.85,17400.0,31.9692,32.0048,31.9549,31.9549,17400.0
2007-12-31 15:30:00,44.85,44.85,44.8,44.82,25400.0,31.9549,31.9549,31.9193,31.9335,25400.0
2007-12-31 15:35:00,44.83,44.84,44.8,44.8,15600.0,31.9407,31.9478,31.9193,31.9193,15600.0
2007-12-31 15:40:00,44.8,44.84,44.78,44.84,59600.0,31.9193,31.9478,31.905,31.9478,59600.0
2007-12-31 15:45:00,44.84,44.84,44.69,44.81,66400.0,31.9478,31.9478,31.8409,31.9264,66400.0
2007-12-31 15:50:00,44.82,44.82,44.6,44.64,81000.0,31.9335,31.9335,31.7768,31.8053,81000.0
2007-12-31 15:55:00,44.63,44.65,44.55,44.56,197200.0,31.7982,31.8124,31.7412,31.7483,197200.0
2008-01-02 09:30:00,44.84,45.38,44.84,45.31,118800.0,31.9478,32.3325,31.9478,32.2826,118800.0
2008-01-02 09:35:00,45.29,45.43,45.12,45.42,86600.0,32.2684,32.3681,32.1473,32.361,86600.0
2008-01-02 09:40:00,45.43,45.6,45.3,45.51,64200.0,32.3681,32.4893,32.2755,32.4251,64200.0
2008-01-02 09:45:00,45.52,45.57,45.38,45.38,67400.0,32.4323,32.4679,32.3325,32.3325,67400.0
2008-01-02 09:50:00,45.37,45.47,45.37,45.45,46400.0,32.3254,32.3966,32.3254,32.3824,46400.0
2008-01-02 09:55:00,45.44,45.68,45.38,45.66,64600.0,32.3753,32.5463,32.3325,32.532,64600.0
2008-01-02 10:00:00,45.68,45.68,45.32,45.58,126600.0,32.5463,32.5463,32.2898,32.475,126600.0
2008-01-02 10:05:00,45.59,45.59,45.49,45.57,62800.0,32.4821,32.4821,32.4109,32.4679,62800.0
2008-01-02 10:10:00,45.55,45.57,45.48,45.48,62400.0,32.4536,32.4679,32.4038,32.4038,62400.0
2008-01-02 10:15:00,45.47,45.57,45.44,45.5,74400.0,32.3966,32.4679,32.3753,32.418,74400.0
2008-01-02 10:20:00,45.51,45.58,45.48,45.55,53400.0,32.4251,32.475,32.4038,32.4536,53400.0
2008-01-02 10:25:00,45.55,45.62,45.5,45.55,38000.0,32.4536,32.5035,32.418,32.4536,38000.0
2008-01-02 10:30:00,45.54,45.6,45.51,45.57,42400.0,32.4465,32.4893,32.4251,32.4679,42400.0
2008-01-02 10:35:00,45.57,45.57,45.48,45.49,87600.0,32.4679,32.4679,32.4038,32.4109,87600.0
2008-01-02 10:40:00,45.49,45.5,45.39,45.42,32600.0,32.4109,32.418,32.3396,32.361,32600.0
2008-01-02 10:45:00,45.42,45.43,45.36,45.38,54800.0,32.361,32.3681,32.3183,32.3325,54800.0
2008-01-02 10:50:00,45.38,45.4,45.34,45.34,34000.0,32.3325,32.3468,32.304,32.304,34000.0
2008-01-02 10:55:00,45.35,45.43,45.35,45.37,40200.0,32.3111,32.3681,32.3111,32.3254,40200.0
2008-01-02 11:00:00,45.38,45.42,45.32,45.33,44600.0,32.3325,32.361,32.2898,32.2969,44600.0
2008-01-02 11:05:00,45.32,45.4,45.31,45.32,47000.0,32.2898,32.3468,32.2826,32.2898,47000.0
2008-01-02 11:10:00,45.33,45.38,45.27,45.31,86000.0,32.2969,32.3325,32.2541,32.2826,86000.0
2008-01-02 11:15:00,45.31,45.38,45.31,45.37,31800.0,32.2826,32.3325,32.2826,32.3254,31800.0
2008-01-02 11:20:00,45.36,45.36,45.3,45.34,38400.0,32.3183,32.3183,32.2755,32.304,38400.0
2008-01-02 11:25:00,45.34,45.41,45.34,45.38,26000.0,32.304,32.3539,32.304,32.3325,26000.0
2008-01-02 11:30:00,45.38,45.42,45.37,45.37,28000.0,32.3325,32.361,32.3254,32.3254,28000.0
2008-01-02 11:35:00,45.38,45.38,45.29,45.34,54200.0,32.3325,32.3325,32.2684,32.304,54200.0
2008-01-02 11:40:00,45.34,45.42,45.33,45.42,37200.0,32.304,32.361,32.2969,32.361,37200.0
2008-01-02 11:45:00,45.42,45.45,45.37,45.38,33000.0,32.361,32.3824,32.3254,32.3325,33000.0
2008-01-02 11:50:00,45.4,45.52,45.36,45.51,42400.0,32.3468,32.4323,32.3183,32.4251,42400.0
2008-01-02 11:55:00,45.52,45.59,45.52,45.57,34600.0,32.4323,32.4821,32.4323,32.4679,34600.0
2008-01-02 12:00:00,45.57,45.57,45.47,45.48,34400.0,32.4679,32.4679,32.3966,32.4038,34400.0
2008-01-02 12:05:00,45.49,45.53,45.44,45.45,45800.0,32.4109,32.4394,32.3753,32.3824,45800.0
2008-01-02 12:10:00,45.46,45.57,45.45,45.54,37600.0,32.3895,32.4679,32.3824,32.4465,37600.0
2008-01-02 12:15:00,45.55,45.56,45.47,45.5,26000.0,32.4536,32.4608,32.3966,32.418,26000.0
2008-01-02 12:20:00,45.5,45.52,45.47,45.52,37600.0,32.418,32.4323,32.3966,32.4323,37600.0
2008-01-02 12:25:00,45.52,45.57,45.49,45.51,27400.0,32.4323,32.4679,32.4109,32.4251,27400.0
2008-01-02 12:30:00,45.49,45.52,45.46,45.5,43400.0,32.4109,32.4323,32.3895,32.418,43400.0
2008-01-02 12:35:00,45.5,45.5,45.49,45.49,27400.0,32.418,32.418,32.4109,32.4109,27400.0
2008-01-02 12:40:00,45.5,45.5,45.44,45.45,36000.0,32.418,32.418,32.3753,32.3824,36000.0
2008-01-02 12:45:00,45.45,45.45,45.36,45.38,33800.0,32.3824,32.3824,32.3183,32.3325,33800.0
2008-01-02 12:50:00,45.39,45.41,45.35,45.38,59800.0,32.3396,32.3539,32.3111,32.3325,59800.0
2008-01-02 12:55:00,45.37,45.38,45.31,45.35,95800.0,32.3254,32.3325,32.2826,32.3111,95800.0
2008-01-02 13:00:00,45.35,45.37,45.24,45.26,83600.0,32.3111,32.3254,32.2328,32.247,83600.0
2008-01-02 13:05:00,45.24,45.36,45.17,45.2,89800.0,32.2328,32.3183,32.1829,32.2043,89800.0
2008-01-02 13:10:00,45.19,45.23,45.16,45.23,29800.0,32.1972,32.2257,32.1758,32.2257,29800.0
2008-01-02 13:15:00,45.23,45.32,45.19,45.3,36800.0,32.2257,32.2898,32.1972,32.2755,36800.0
2008-01-02 13:20:00,45.31,45.33,45.27,45.3,44600.0,32.2826,32.2969,32.2541,32.2755,44600.0
2008-01-02 13:25:00,45.3,45.35,45.26,45.35,52000.0,32.2755,32.3111,32.247,32.3111,52000.0
2008-01-02 13:30:00,45.34,45.4,45.32,45.4,22000.0,32.304,32.3468,32.2898,32.3468,22000.0
2008-01-02 13:35:00,45.41,45.45,45.38,45.43,36000.0,32.3539,32.3824,32.3325,32.3681,36000.0
2008-01-02 13:40:00,45.43,45.48,45.41,45.45,33800.0,32.3681,32.4038,32.3539,32.3824,33800.0
2008-01-02 13:45:00,45.45,45.55,45.44,45.54,64800.0,32.3824,32.4536,32.3753,32.4465,64800.0
2008-01-02 13:50:00,45.54,45.63,45.53,45.63,44800.0,32.4465,32.5106,32.4394,32.5106,44800.0
2008-01-02 13:55:00,45.63,45.75,45.63,45.75,82400.0,32.5106,32.5961,32.5106,32.5961,82400.0
2008-01-02 14:00:00,45.74,45.8,45.67,45.68,60400.0,32.589,32.6318,32.5391,32.5463,60400.0
2008-01-02 14:05:00,45.68,45.77,45.62,45.77,44000.0,32.5463,32.6104,32.5035,32.6104,44000.0
2008-01-02 14:10:00,45.77,45.98,45.74,45.97,110000.0,32.6104,32.76,32.589,32.7529,110000.0
2008-01-02 14:15:00,45.97,46.0,45.9,45.91,74600.0,32.7529,32.7743,32.703,32.7101,74600.0
2008-01-02 14:20:00,45.92,45.92,45.83,45.83,55800.0,32.7173,32.7173,32.6531,32.6531,55800.0
2008-01-02 14:25:00,45.83,45.87,45.77,45.82,41000.0,32.6531,32.6816,32.6104,32.646,41000.0
2008-01-02 14:30:00,45.82,45.87,45.81,45.81,34400.0,32.646,32.6816,32.6389,32.6389,34400.0
2008-01-02 14:35:00,45.81,45.81,45.62,45.62,46800.0,32.6389,32.6389,32.5035,32.5035,46800.0
2008-01-02 14:40:00,45.61,45.68,45.58,45.6,62800.0,32.4964,32.5463,32.475,32.4893,62800.0
2008-01-02 14:45:00,45.6,45.74,45.6,45.74,26200.0,32.4893,32.589,32.4893,32.589,26200.0
2008-01-02 14:50:00,45.73,45.82,45.72,45.76,45400.0,32.5819,32.646,32.5748,32.6033,45400.0
2008-01-02 14:55:00,45.74,45.74,45.55,45.57,41200.0,32.589,32.589,32.4536,32.4679,41200.0
2008-01-02 15:00:00,45.56,45.63,45.52,45.6,81600.0,32.4608,32.5106,32.4323,32.4893,81600.0
2008-01-02 15:05:00,45.6,45.62,45.46,45.51,107000.0,32.4893,32.5035,32.3895,32.4251,107000.0
2008-01-02 15:10:00,45.52,45.63,45.51,45.57,64600.0,32.4323,32.5106,32.4251,32.4679,64600.0
2008-01-02 15:15:00,45.59,45.66,45.57,45.62,75400.0,32.4821,32.532,32.4679,32.5035,75400.0
2008-01-02 15:20:00,45.62,45.68,45.57,45.66,84000.0,32.5035,32.5463,32.4679,32.532,84000.0
2008-01-02 15:25:00,45.67,45.68,45.61,45.66,64400.0,32.5391,32.5463,32.4964,32.532,64400.0
2008-01-02 15:30:00,45.66,45.77,45.63,45.75,108400.0,32.532,32.6104,32.5106,32.5961,108400.0
2008-01-02 15:35:00,45.75,45.77,45.71,45.71,58200.0,32.5961,32.6104,32.5676,32.5676,58200.0
2008-01-02 15:40:00,45.71,45.77,45.66,45.74,75200.0,32.5676,32.6104,32.532,32.589,75200.0
2008-01-02 15:45:00,45.73,45.74,45.65,45.67,49600.0,32.5819,32.589,32.5249,32.5391,49600.0
2008-01-02 15:50:00,45.67,45.75,45.65,45.73,133400.0,32.5391,32.5961,32.5249,32.5819,133400.0
2008-01-02 15:55:00,45.73,45.78,45.65,45.7,282000.0,32.5819,32.6175,32.5249,32.5605,282000.0
2008-01-03 09:30:00,45.88,45.96,45.56,45.96,63400.0,32.6888,32.7458,32.4608,32.7458,63400.0
2008-01-03 09:35:00,45.96,46.1,45.85,46.01,109000.0,32.7458,32.8455,32.6674,32.7814,109000.0
2008-01-03 09:40:00,46.02,46.02,45.84,45.86,54400.0,32.7885,32.7885,32.6603,32.6745,54400.0
2008-01-03 09:45:00,45.84,45.95,45.84,45.93,55200.0,32.6603,32.7386,32.6603,32.7244,55200.0
2008-01-03 09:50:00,45.93,46.22,45.93,46.06,114600.0,32.7244,32.931,32.7244,32.817,114600.0
2008-01-03 09:55:00,46.06,46.16,45.99,46.06,68200.0,32.817,32.8883,32.7671,32.817,68200.0
2008-01-03 10:00:00,46.05,46.24,46.05,46.22,89000.0,32.8099,32.9453,32.8099,32.931,89000.0
2008-01-03 10:05:00,46.19,46.42,46.15,46.42,63200.0,32.9096,33.0735,32.8811,33.0735,63200.0
2008-01-03 10:10:00,46.42,46.42,46.18,46.24,37800.0,33.0735,33.0735,32.9025,32.9453,37800.0
2008-01-03 10:15:00,46.24,46.27,46.19,46.24,44600.0,32.9453,32.9666,32.9096,32.9453,44600.0
2008-01-03 10:20:00,46.24,46.35,46.2,46.22,44200.0,32.9453,33.0236,32.9168,32.931,44200.0
2008-01-03 10:25:00,46.22,46.27,46.13,46.26,52000.0,32.931,32.9666,32.8669,32.9595,52000.0
2008-01-03 10:30:00,46.26,46.41,46.02,46.1,122200.0,32.9595,33.0664,32.7885,32.8455,122200.0
2008-01-03 10:35:00,46.08,46.31,46.06,46.27,65400.0,32.8313,32.9951,32.817,32.9666,65400.0
2008-01-03 10:40:00,46.26,46.34,46.24,46.26,33600.0,32.9595,33.0165,32.9453,32.9595,33600.0
2008-01-03 10:45:00,46.27,46.3,46.22,46.25,36800.0,32.9666,32.988,32.931,32.9524,36800.0
2008-01-03 10:50:00,46.24,46.39,46.24,46.39,45600.0,32.9453,33.0521,32.9453,33.0521,45600.0
2008-01-03 10:55:00,46.38,46.43,46.36,46.39,42200.0,33.045,33.0806,33.0308,33.0521,42200.0
2008-01-03 11:00:00,46.39,46.46,46.33,46.45,86600.0,33.0521,33.102,33.0094,33.0949,86600.0
2008-01-03 11:05:00,46.47,46.47,46.38,46.42,49000.0,33.1091,33.1091,33.045,33.0735,49000.0
2008-01-03 11:10:00,46.42,46.47,46.38,46.45,77200.0,33.0735,33.1091,33.045,33.0949,77200.0
2008-01-03 11:15:00,46.45,46.48,46.44,46.47,34800.0,33.0949,33.1163,33.0878,33.1091,34800.0
2008-01-03 11:20:00,46.47,46.52,46.47,46.5,62800.0,33.1091,33.1448,33.1091,33.1305,62800.0
2008-01-03 11:25:00,46.51,46.59,46.49,46.59,68800.0,33.1376,33.1946,33.1234,33.1946,68800.0
2008-01-03 11:30:00,46.59,46.64,46.55,46.6,44600.0,33.1946,33.2303,33.1661,33.2018,44600.0
2008-01-03 11:35:00,46.63,46.68,46.58,46.66,40200.0,33.2231,33.2588,33.1875,33.2445,40200.0
2008-01-03 11:40:00,46.66,46.74,46.65,46.73,49200.0,33.2445,33.3015,33.2374,33.2944,49200.0
2008-01-03 11:45:00,46.74,46.83,46.7,46.8,74000.0,33.3015,33.3656,33.273,33.3443,74000.0
2008-01-03 11:50:00,46.82,46.93,46.79,46.9,88000.0,33.3585,33.4369,33.3371,33.4155,88000.0
2008-01-03 11:55:00,46.9,46.97,46.9,46.93,71800.0,33.4155,33.4654,33.4155,33.4369,71800.0
2008-01-03 12:00:00,46.93,46.98,46.93,46.95,62000.0,33.4369,33.4725,33.4369,33.4511,62000.0
2008-01-03 12:05:00,46.95,46.98,46.92,46.96,82000.0,33.4511,33.4725,33.4297,33.4582,82000.0
2008-01-03 12:10:00,46.97,47.12,46.96,47.1,89200.0,33.4654,33.5722,33.4582,33.558,89200.0
2008-01-03 12:15:00,47.11,47.13,47.07,47.12,67400.0,33.5651,33.5794,33.5366,33.5722,67400.0
2008-01-03 12:20:00,47.13,47.14,47.07,47.13,36800.0,33.5794,33.5865,33.5366,33.5794,36800.0
2008-01-03 12:25:00,47.13,47.18,47.1,47.13,46600.0,33.5794,33.615,33.558,33.5794,46600.0
2008-01-03 12:30:00,47.13,47.14,47.01,47.1,50800.0,33.5794,33.5865,33.4939,33.558,50800.0
2008-01-03 12:35:00,47.1,47.1,47.04,47.06,41200.0,33.558,33.558,33.5152,33.5295,41200.0
2008-01-03 12:40:00,47.06,47.1,47.0,47.07,125400.0,33.5295,33.558,33.4867,33.5366,125400.0
2008-01-03 12:45:00,47.08,47.09,47.05,47.07,30600.0,33.5437,33.5509,33.5224,33.5366,30600.0
2008-01-03 12:50:00,47.08,47.1,46.97,47.01,95000.0,33.5437,33.558,33.4654,33.4939,95000.0
2008-01-03 12:55:00,47.01,47.05,46.99,47.02,37400.0,33.4939,33.5224,33.4796,33.501,37400.0
2008-01-03 13:00:00,47.02,47.02,46.88,46.91,40400.0,33.501,33.501,33.4012,33.4226,40400.0
2008-01-03 13:05:00,46.91,46.98,46.87,46.91,55800.0,33.4226,33.4725,33.3941,33.4226,55800.0
2008-01-03 13:10:00,46.92,46.96,46.9,46.96,28400.0,33.4297,33.4582,33.4155,33.4582,28400.0
2008-01-03 13:15:00,46.95,46.97,46.91,46.94,38000.0,33.4511,33.4654,33.4226,33.444,38000.0
2008-01-03 13:20:00,46.94,46.97,46.92,46.93,31200.0,33.444,33.4654,33.4297,33.4369,31200.0
2008-01-03 13:25:00,46.93,46.94,46.91,46.94,18600.0,33.4369,33.444,33.4226,33.444,18600.0
2008-01-03 13:30:00,46.93,47.0,46.92,46.98,73000.0,33.4369,33.4867,33.4297,33.4725,73000.0
2008-01-03 13:35:00,46.99,47.05,46.98,47.02,55400.0,33.4796,33.5224,33.4725,33.501,55400.0
2008-01-03 13:40:00,47.01,47.02,46.96,46.98,37200.0,33.4939,33.501,33.4582,33.4725,37200.0
2008-01-03 13:45:00,46.98,46.99,46.87,46.88,42200.0,33.4725,33.4796,33.3941,33.4012,42200.0
2008-01-03 13:50:00,46.88,46.89,46.81,46.82,32400.0,33.4012,33.4084,33.3514,33.3585,32400.0
2008-01-03 13:55:00,46.84,46.84,46.65,46.67,52200.0,33.3727,33.3727,33.2374,33.2516,52200.0
2008-01-03 14:00:00,46.67,46.72,46.6,46.66,58200.0,33.2516,33.2873,33.2018,33.2445,58200.0
2008-01-03 14:05:00,46.66,46.71,46.59,46.65,100200.0,33.2445,33.2801,33.1946,33.2374,100200.0
2008-01-03 14:10:00,46.64,46.71,46.6,46.69,85000.0,33.2303,33.2801,33.2018,33.2659,85000.0
2008-01-03 14:15:00,46.7,46.77,46.68,46.74,54400.0,33.273,33.3229,33.2588,33.3015,54400.0
2008-01-03 14:20:00,46.74,46.77,46.71,46.72,45600.0,33.3015,33.3229,33.2801,33.2873,45600.0
2008-01-03 14:25:00,46.71,46.74,46.69,46.71,61000.0,33.2801,33.3015,33.2659,33.2801,61000.0
2008-01-03 14:30:00,46.72,46.73,46.66,46.71,36200.0,33.2873,33.2944,33.2445,33.2801,36200.0
2008-01-03 14:35:00,46.71,46.73,46.66,46.66,48800.0,33.2801,33.2944,33.2445,33.2445,48800.0
2008-01-03 14:40:00,46.67,46.75,46.66,46.69,56200.0,33.2516,33.3086,33.2445,33.2659,56200.0
2008-01-03 14:45:00,46.7,46.74,46.67,46.73,29400.0,33.273,33.3015,33.2516,33.2944,29400.0
2008-01-03 14:50:00,46.73,46.79,46.71,46.79,90400.0,33.2944,33.3371,33.2801,33.3371,90400.0
2008-01-03 14:55:00,46.79,46.85,46.76,46.85,75400.0,33.3371,33.3799,33.3158,33.3799,75400.0
2008-01-03 15:00:00,46.85,46.96,46.85,46.94,129800.0,33.3799,33.4582,33.3799,33.444,129800.0
2008-01-03 15:05:00,46.92,46.94,46.86,46.92,74200.0,33.4297,33.444,33.387,33.4297,74200.0
2008-01-03 15:10:00,46.91,46.93,46.87,46.9,32200.0,33.4226,33.4369,33.3941,33.4155,32200.0
2008-01-03 15:15:00,46.9,46.9,46.68,46.7,76800.0,33.4155,33.4155,33.2588,33.273,76800.0
2008-01-03 15:20:00,46.7,46.74,46.68,46.72,33600.0,33.273,33.3015,33.2588,33.2873,33600.0
2008-01-03 15:25:00,46.72,46.73,46.62,46.62,43400.0,33.2873,33.2944,33.216,33.216,43400.0
2008-01-03 15:30:00,46.63,46.69,46.62,46.64,58800.0,33.2231,33.2659,33.216,33.2303,58800.0
2008-01-03 15:35:00,46.65,46.66,46.6,46.63,61600.0,33.2374,33.2445,33.2018,33.2231,61600.0
2008-01-03 15:40:00,46.63,46.7,46.62,46.62,116600.0,33.2231,33.273,33.216,33.216,116600.0
2008-01-03 15:45:00,46.62,46.63,46.53,46.55,110800.0,33.216,33.2231,33.1519,33.1661,110800.0
2008-01-03 15:50:00,46.55,46.57,46.45,46.51,92600.0,33.1661,33.1804,33.0949,33.1376,92600.0
2008-01-03 15:55:00,46.52,46.56,46.45,46.56,116800.0,33.1448,33.1733,33.0949,33.1733,116800.0
2008-01-04 09:30:00,46.1,46.1,45.38,45.59,175200.0,32.8455,32.8455,32.3325,32.4821,175200.0
2008-01-04 09:35:00,45.59,45.63,45.52,45.56,129400.0,32.4821,32.5106,32.4323,32.4608,129400.0
2008-01-04 09:40:00,45.55,45.6,45.51,45.58,103000.0,32.4536,32.4893,32.4251,32.475,103000.0
2008-01-04 09:45:00,45.58,45.58,45.33,45.36,174600.0,32.475,32.475,32.2969,32.3183,174600.0
2008-01-04 09:50:00,45.37,45.47,45.33,45.35,171200.0,32.3254,32.3966,32.2969,32.3111,171200.0
2008-01-04 09:55:00,45.35,45.36,45.22,45.22,81000.0,32.3111,32.3183,32.2185,32.2185,81000.0
2008-01-04 10:00:00,45.22,45.3,44.87,44.89,150200.0,32.2185,32.2755,31.9692,31.9834,150200.0
2008-01-04 10:05:00,44.88,45.12,44.87,45.09,120800.0,31.9763,32.1473,31.9692,32.1259,120800.0
2008-01-04 10:10:00,45.09,45.18,45.09,45.13,85600.0,32.1259,32.19,32.1259,32.1544,85600.0
2008-01-04 10:15:00,45.13,45.17,45.1,45.13,67800.0,32.1544,32.1829,32.133,32.1544,67800.0
2008-01-04 10:20:00,45.12,45.22,45.12,45.22,71000.0,32.1473,32.2185,32.1473,32.2185,71000.0
2008-01-04 10:25:00,45.21,45.21,45.06,45.13,54600.0,32.2114,32.2114,32.1045,32.1544,54600.0
2008-01-04 10:30:00,45.12,45.12,44.79,44.83,167200.0,32.1473,32.1473,31.9122,31.9407,167200.0
2008-01-04 10:35:00,44.81,44.81,44.68,44.68,96800.0,31.9264,31.9264,31.8338,31.8338,96800.0
2008-01-04 10:40:00,44.68,44.85,44.66,44.81,93800.0,31.8338,31.9549,31.8195,31.9264,93800.0
2008-01-04 10:45:00,44.82,44.83,44.56,44.6,55400.0,31.9335,31.9407,31.7483,31.7768,55400.0
2008-01-04 10:50:00,44.59,44.65,44.56,44.58,114600.0,31.7697,31.8124,31.7483,31.7625,114600.0
2008-01-04 10:55:00,44.58,44.59,44.47,44.49,65600.0,31.7625,31.7697,31.6842,31.6984,65600.0
2008-01-04 11:00:00,44.49,44.51,44.46,44.49,54800.0,31.6984,31.7127,31.677,31.6984,54800.0
2008-01-04 11:05:00,44.49,44.5,44.42,44.47,45400.0,31.6984,31.7055,31.6485,31.6842,45400.0
2008-01-04 11:10:00,44.49,44.63,44.45,44.6,90000.0,31.6984,31.7982,31.6699,31.7768,90000.0
2008-01-04 11:15:00,44.6,44.6,44.41,44.44,74400.0,31.7768,31.7768,31.6414,31.6628,74400.0
2008-01-04 11:20:00,44.44,44.6,44.44,44.54,75400.0,31.6628,31.7768,31.6628,31.734,75400.0
2008-01-04 11:25:00,44.52,44.61,44.52,44.59,83000.0,31.7198,31.7839,31.7198,31.7697,83000.0
2008-01-04 11:30:00,44.59,44.65,44.58,44.65,90000.0,31.7697,31.8124,31.7625,31.8124,90000.0
2008-01-04 11:35:00,44.67,44.7,44.59,44.66,75200.0,31.8267,31.848,31.7697,31.8195,75200.0
2008-01-04 11:40:00,44.66,44.74,44.65,44.74,64200.0,31.8195,31.8765,31.8124,31.8765,64200.0
2008-01-04 11:45:00,44.74,44.79,44.73,44.76,48800.0,31.8765,31.9122,31.8694,31.8908,48800.0
2008-01-04 11:50:00,44.78,44.91,44.78,44.88,60600.0,31.905,31.9977,31.905,31.9763,60600.0
2008-01-04 11:55:00,44.86,44.88,44.85,44.87,49600.0,31.962,31.9763,31.9549,31.9692,49600.0
2008-01-04 12:00:00,44.87,44.99,44.87,44.95,56600.0,31.9692,32.0547,31.9692,32.0262,56600.0
2008-01-04 12:05:00,44.95,45.1,44.95,45.06,77200.0,32.0262,32.133,32.0262,32.1045,77200.0
2008-01-04 12:10:00,45.06,45.13,45.06,45.13,62400.0,32.1045,32.1544,32.1045,32.1544,62400.0
2008-01-04 12:15:00,45.13,45.16,45.12,45.13,70000.0,32.1544,32.1758,32.1473,32.1544,70000.0
2008-01-04 12:20:00,45.13,45.15,45.06,45.1,92600.0,32.1544,32.1687,32.1045,32.133,92600.0
2008-01-04 12:25:00,45.1,45.1,45.01,45.05,62000.0,32.133,32.133,32.0689,32.0974,62000.0
2008-01-04 12:30:00,45.04,45.07,44.88,44.88,69200.0,32.0903,32.1117,31.9763,31.9763,69200.0
2008-01-04 12:35:00,44.89,44.95,44.87,44.87,44600.0,31.9834,32.0262,31.9692,31.9692,44600.0
2008-01-04 12:40:00,44.88,44.98,44.87,44.97,34400.0,31.9763,32.0475,31.9692,32.0404,34400.0
2008-01-04 12:45:00,44.97,45.06,44.97,45.05,33400.0,32.0404,32.1045,32.0404,32.0974,33400.0
2008-01-04 12:50:00,45.04,45.04,44.94,44.95,19000.0,32.0903,32.0903,32.019,32.0262,19000.0
2008-01-04 12:55:00,44.95,45.07,44.95,45.07,52400.0,32.0262,32.1117,32.0262,32.1117,52400.0
2008-01-04 13:00:00,45.08,45.08,44.98,44.99,24800.0,32.1188,32.1188,32.0475,32.0547,24800.0
2008-01-04 13:05:00,44.98,44.99,44.92,44.92,25400.0,32.0475,32.0547,32.0048,32.0048,25400.0
2008-01-04 13:10:00,44.93,44.97,44.9,44.96,34000.0,32.0119,32.0404,31.9905,32.0333,34000.0
2008-01-04 13:15:00,44.96,44.99,44.93,44.93,32800.0,32.0333,32.0547,32.0119,32.0119,32800.0
2008-01-04 13:20:00,44.95,44.96,44.8,44.84,29200.0,32.0262,32.0333,31.9193,31.9478,29200.0
2008-01-04 13:25:00,44.84,44.92,44.83,44.92,34200.0,31.9478,32.0048,31.9407,32.0048,34200.0
2008-01-04 13:30:00,44.91,44.94,44.9,44.93,28800.0,31.9977,32.019,31.9905,32.0119,28800.0
2008-01-04 13:35:00,44.93,44.93,44.75,44.77,67400.0,32.0119,32.0119,31.8837,31.8979,67400.0
2008-01-04 13:40:00,44.77,44.88,44.77,44.87,58000.0,31.8979,31.9763,31.8979,31.9692,58000.0
2008-01-04 13:45:00,44.88,44.95,44.85,44.95,23000.0,31.9763,32.0262,31.9549,32.0262,23000.0
2008-01-04 13:50:00,44.96,45.18,44.93,45.15,79000.0,32.0333,32.19,32.0119,32.1687,79000.0
2008-01-04 13:55:00,45.15,45.15,45.0,45.02,27400.0,32.1687,32.1687,32.0618,32.076,27400.0
2008-01-04 14:00:00,45.01,45.01,44.83,44.88,38200.0,32.0689,32.0689,31.9407,31.9763,38200.0
2008-01-04 14:05:00,44.88,44.92,44.82,44.87,35200.0,31.9763,32.0048,31.9335,31.9692,35200.0
2008-01-04 14:10:00,44.87,44.94,44.83,44.87,36400.0,31.9692,32.019,31.9407,31.9692,36400.0
2008-01-04 14:15:00,44.87,44.97,44.85,44.94,43600.0,31.9692,32.0404,31.9549,32.019,43600.0
2008-01-04 14:20:00,44.9,44.9,44.79,44.83,40000.0,31.9905,31.9905,31.9122,31.9407,40000.0
2008-01-04 14:25:00,44.81,44.87,44.81,44.82,37800.0,31.9264,31.9692,31.9264,31.9335,37800.0
2008-01-04 14:30:00,44.81,44.82,44.75,44.79,58800.0,31.9264,31.9335,31.8837,31.9122,58800.0
2008-01-04 14:35:00,44.79,44.8,44.71,44.72,70400.0,31.9122,31.9193,31.8552,31.8623,70400.0
2008-01-04 14:40:00,44.72,44.74,44.65,44.71,56000.0,31.8623,31.8765,31.8124,31.8552,56000.0
2008-01-04 14:45:00,44.7,44.82,44.69,44.74,45800.0,31.848,31.9335,31.8409,31.8765,45800.0
2008-01-04 14:50:00,44.76,44.79,44.64,44.65,54600.0,31.8908,31.9122,31.8053,31.8124,54600.0
2008-01-04 14:55:00,44.65,44.79,44.63,44.74,46400.0,31.8124,31.9122,31.7982,31.8765,46400.0
2008-01-04 15:00:00,44.76,44.78,44.69,44.76,67400.0,31.8908,31.905,31.8409,31.8908,67400.0
2008-01-04 15:05:00,44.76,44.8,44.67,44.73,64000.0,31.8908,31.9193,31.8267,31.8694,64000.0
2008-01-04 15:10:00,44.73,44.77,44.62,44.63,48000.0,31.8694,31.8979,31.791,31.7982,48000.0
2008-01-04 15:15:00,44.62,44.67,44.58,44.6,52600.0,31.791,31.8267,31.7625,31.7768,52600.0
2008-01-04 15:20:00,44.6,44.63,44.51,44.55,59400.0,31.7768,31.7982,31.7127,31.7412,59400.0
2008-01-04 15:25:00,44.56,44.72,44.54,44.67,74600.0,31.7483,31.8623,31.734,31.8267,74600.0
2008-01-04 15:30:00,44.66,44.79,44.66,44.7,93800.0,31.8195,31.9122,31.8195,31.848,93800.0
2008-01-04 15:35:00,44.7,44.71,44.6,44.71,72800.0,31.848,31.8552,31.7768,31.8552,72800.0
2008-01-04 15:40:00,44.71,44.71,44.57,44.65,111800.0,31.8552,31.8552,31.7554,31.8124,111800.0
2008-01-04 15:45:00,44.65,44.66,44.55,44.55,73400.0,31.8124,31.8195,31.7412,31.7412,73400.0
2008-01-04 15:50:00,44.56,44.6,44.52,44.58,94200.0,31.7483,31.7768,31.7198,31.7625,94200.0
2008-01-04 15:55:00,44.58,44.61,44.51,44.52,171200.0,31.7625,31.7839,31.7127,31.7198,171200.0
2008-01-07 09:30:00,44.85,45.27,44.43,44.43,45800.0,31.9549,32.2541,31.6557,31.6557,45800.0
2008-01-07 09:35:00,44.44,44.51,44.35,44.41,62000.0,31.6628,31.7127,31.5987,31.6414,62000.0
2008-01-07 09:40:00,44.41,44.73,44.39,44.55,74800.0,31.6414,31.8694,31.6272,31.7412,74800.0
2008-01-07 09:45:00,44.57,44.65,44.5,44.55,74800.0,31.7554,31.8124,31.7055,31.7412,74800.0
2008-01-07 09:50:00,44.55,44.6,44.35,44.42,57200.0,31.7412,31.7768,31.5987,31.6485,57200.0
2008-01-07 09:55:00,44.43,44.47,44.24,44.29,69000.0,31.6557,31.6842,31.5203,31.5559,69000.0
2008-01-07 10:00:00,44.31,44.34,44.03,44.18,84400.0,31.5702,31.5915,31.3707,31.4775,84400.0
2008-01-07 10:05:00,44.18,44.21,44.0,44.04,86000.0,31.4775,31.4989,31.3493,31.3778,86000.0
2008-01-07 10:10:00,44.02,44.03,43.73,43.76,134800.0,31.3635,31.3707,31.1569,31.1783,134800.0
2008-01-07 10:15:00,43.74,43.74,43.63,43.66,110600.0,31.164,31.164,31.0857,31.1071,110600.0
2008-01-07 10:20:00,43.65,43.74,43.59,43.74,89600.0,31.0999,31.164,31.0572,31.164,89600.0
2008-01-07 10:25:00,43.75,43.76,43.57,43.63,204000.0,31.1712,31.1783,31.0429,31.0857,204000.0
2008-01-07 10:30:00,43.63,43.76,43.63,43.75,79600.0,31.0857,31.1783,31.0857,31.1712,79600.0
2008-01-07 10:35:00,43.75,43.98,43.74,43.97,80600.0,31.1712,31.335,31.164,31.3279,80600.0
2008-01-07 10:40:00,43.97,44.06,43.95,44.05,84600.0,31.3279,31.392,31.3137,31.3849,84600.0
2008-01-07 10:45:00,44.04,44.12,44.01,44.1,51200.0,31.3778,31.4348,31.3564,31.4205,51200.0
2008-01-07 10:50:00,44.1,44.15,44.01,44.01,50200.0,31.4205,31.4562,31.3564,31.3564,50200.0
2008-01-07 10:55:00,44.01,44.04,43.94,44.01,27600.0,31.3564,31.3778,31.3065,31.3564,27600.0
2008-01-07 11:00:00,44.01,44.15,44.01,44.09,37600.0,31.3564,31.4562,31.3564,31.4134,37600.0
2008-01-07 11:05:00,44.1,44.13,43.99,44.1,37000.0,31.4205,31.4419,31.3422,31.4205,37000.0
2008-01-07 11:10:00,44.09,44.19,44.07,44.13,24800.0,31.4134,31.4847,31.3992,31.4419,24800.0
2008-01-07 11:15:00,44.15,44.22,44.08,44.1,53000.0,31.4562,31.506,31.4063,31.4205,53000.0
2008-01-07 11:20:00,44.1,44.16,44.07,44.14,68600.0,31.4205,31.4633,31.3992,31.449,68600.0
2008-01-07 11:25:00,44.14,44.24,44.07,44.23,44800.0,31.449,31.5203,31.3992,31.5132,44800.0
2008-01-07 11:30:00,44.22,44.25,44.1,44.23,44400.0,31.506,31.5274,31.4205,31.5132,44400.0
2008-01-07 11:35:00,44.23,44.27,44.12,44.13,48200.0,31.5132,31.5417,31.4348,31.4419,48200.0
2008-01-07 11:40:00,44.14,44.24,44.13,44.24,32800.0,31.449,31.5203,31.4419,31.5203,32800.0
2008-01-07 11:45:00,44.27,44.32,44.19,44.19,45000.0,31.5417,31.5773,31.4847,31.4847,45000.0
2008-01-07 11:50:00,44.21,44.24,44.2,44.22,25200.0,31.4989,31.5203,31.4918,31.506,25200.0
2008-01-07 11:55:00,44.21,44.26,44.19,44.23,20400.0,31.4989,31.5345,31.4847,31.5132,20400.0
2008-01-07 12:00:00,44.19,44.24,44.15,44.17,24800.0,31.4847,31.5203,31.4562,31.4704,24800.0
2008-01-07 12:05:00,44.19,44.19,43.92,43.92,34200.0,31.4847,31.4847,31.2923,31.2923,34200.0
2008-01-07 12:10:00,43.91,44.13,43.91,44.08,31000.0,31.2852,31.4419,31.2852,31.4063,31000.0
2008-01-07 12:15:00,44.07,44.15,43.95,44.13,31200.0,31.3992,31.4562,31.3137,31.4419,31200.0
2008-01-07 12:20:00,44.13,44.15,44.08,44.12,33600.0,31.4419,31.4562,31.4063,31.4348,33600.0
2008-01-07 12:25:00,44.14,44.17,44.1,44.1,28600.0,31.449,31.4704,31.4205,31.4205,28600.0
2008-01-07 12:30:00,44.12,44.31,44.12,44.31,37200.0,31.4348,31.5702,31.4348,31.5702,37200.0
2008-01-07 12:35:00,44.31,44.35,44.23,44.31,45800.0,31.5702,31.5987,31.5132,31.5702,45800.0
2008-01-07 12:40:00,44.31,44.34,44.2,44.23,38800.0,31.5702,31.5915,31.4918,31.5132,38800.0
2008-01-07 12:45:00,44.24,44.31,44.21,44.31,23800.0,31.5203,31.5702,31.4989,31.5702,23800.0
2008-01-07 12:50:00,44.32,44.46,44.32,44.4,45800.0,31.5773,31.677,31.5773,31.6343,45800.0
2008-01-07 12:55:00,44.38,44.38,44.3,44.35,36600.0,31.62,31.62,31.563,31.5987,36600.0
2008-01-07 13:00:00,44.35,44.35,44.25,44.27,31800.0,31.5987,31.5987,31.5274,31.5417,31800.0
2008-01-07 13:05:00,44.27,44.31,44.22,44.25,29800.0,31.5417,31.5702,31.506,31.5274,29800.0
2008-01-07 13:10:00,44.24,44.27,44.14,44.18,52600.0,31.5203,31.5417,31.449,31.4775,52600.0
2008-01-07 13:15:00,44.17,44.37,44.17,44.35,43400.0,31.4704,31.6129,31.4704,31.5987,43400.0
2008-01-07 13:20:00,44.35,44.35,44.27,44.32,29000.0,31.5987,31.5987,31.5417,31.5773,29000.0
2008-01-07 13:25:00,44.3,44.3,44.22,44.26,25000.0,31.563,31.563,31.506,31.5345,25000.0
2008-01-07 13:30:00,44.26,44.35,44.2,44.32,61800.0,31.5345,31.5987,31.4918,31.5773,61800.0
2008-01-07 13:35:00,44.33,44.4,44.3,44.39,81600.0,31.5844,31.6343,31.563,31.6272,81600.0
2008-01-07 13:40:00,44.38,44.38,44.28,44.28,64400.0,31.62,31.62,31.5488,31.5488,64400.0
2008-01-07 13:45:00,44.27,44.31,44.24,44.27,81200.0,31.5417,31.5702,31.5203,31.5417,81200.0
2008-01-07 13:50:00,44.26,44.29,44.23,44.24,53600.0,31.5345,31.5559,31.5132,31.5203,53600.0
2008-01-07 13:55:00,44.24,44.35,44.24,44.3,77800.0,31.5203,31.5987,31.5203,31.563,77800.0
2008-01-07 14:00:00,44.3,44.33,44.09,44.09,74800.0,31.563,31.5844,31.4134,31.4134,74800.0
2008-01-07 14:05:00,44.12,44.14,43.95,43.95,93600.0,31.4348,31.449,31.3137,31.3137,93600.0
2008-01-07 14:10:00,43.96,43.96,43.8,43.83,119600.0,31.3208,31.3208,31.2068,31.2282,119600.0
2008-01-07 14:15:00,43.84,43.91,43.82,43.9,72000.0,31.2353,31.2852,31.221,31.278,72000.0
2008-01-07 14:20:00,43.89,43.95,43.8,43.85,47200.0,31.2709,31.3137,31.2068,31.2424,47200.0
2008-01-07 14:25:00,43.85,43.87,43.78,43.87,33000.0,31.2424,31.2567,31.1925,31.2567,33000.0
2008-01-07 14:30:00,43.84,43.94,43.84,43.9,34200.0,31.2353,31.3065,31.2353,31.278,34200.0
2008-01-07 14:35:00,43.9,44.02,43.87,44.02,47200.0,31.278,31.3635,31.2567,31.3635,47200.0
2008-01-07 14:40:00,44.01,44.13,44.01,44.06,40000.0,31.3564,31.4419,31.3564,31.392,40000.0
2008-01-07 14:45:00,44.07,44.07,43.94,43.95,37200.0,31.3992,31.3992,31.3065,31.3137,37200.0
2008-01-07 14:50:00,43.96,43.99,43.87,43.87,48600.0,31.3208,31.3422,31.2567,31.2567,48600.0
2008-01-07 14:55:00,43.88,44.0,43.82,44.0,41200.0,31.2638,31.3493,31.221,31.3493,41200.0
2008-01-07 15:00:00,44.01,44.1,43.96,44.07,45000.0,31.3564,31.4205,31.3208,31.3992,45000.0
2008-01-07 15:05:00,44.06,44.07,43.95,43.99,41600.0,31.392,31.3992,31.3137,31.3422,41600.0
2008-01-07 15:10:00,44.02,44.1,43.89,43.9,65200.0,31.3635,31.4205,31.2709,31.278,65200.0
2008-01-07 15:15:00,43.9,43.99,43.85,43.98,59600.0,31.278,31.3422,31.2424,31.335,59600.0
2008-01-07 15:20:00,43.98,44.02,43.95,44.01,60800.0,31.335,31.3635,31.3137,31.3564,60800.0
2008-01-07 15:25:00,44.01,44.07,43.94,43.97,90400.0,31.3564,31.3992,31.3065,31.3279,90400.0
2008-01-07 15:30:00,43.97,44.02,43.93,43.95,77200.0,31.3279,31.3635,31.2994,31.3137,77200.0
2008-01-07 15:35:00,43.96,43.97,43.85,43.88,95800.0,31.3208,31.3279,31.2424,31.2638,95800.0
2008-01-07 15:40:00,43.87,44.01,43.84,44.01,109800.0,31.2567,31.3564,31.2353,31.3564,109800.0
2008-01-07 15:45:00,43.98,44.24,43.98,44.23,138600.0,31.335,31.5203,31.335,31.5132,138600.0
2008-01-07 15:50:00,44.23,44.43,44.2,44.41,135000.0,31.5132,31.6557,31.4918,31.6414,135000.0
2008-01-07 15:55:00,44.4,44.4,44.23,44.25,137000.0,31.6343,31.6343,31.5132,31.5274,137000.0
2008-01-08 09:30:00,44.61,44.96,44.61,44.95,96400.0,31.7839,32.0333,31.7839,32.0262,96400.0
2008-01-08 09:35:00,44.98,45.16,44.96,45.13,75400.0,32.0475,32.1758,32.0333,32.1544,75400.0
2008-01-08 09:40:00,45.13,45.39,45.05,45.34,77600.0,32.1544,32.3396,32.0974,32.304,77600.0
2008-01-08 09:45:00,45.35,45.38,45.31,45.36,63200.0,32.3111,32.3325,32.2826,32.3183,63200.0
2008-01-08 09:50:00,45.35,45.35,45.1,45.14,84800.0,32.3111,32.3111,32.133,32.1615,84800.0
2008-01-08 09:55:00,45.14,45.16,44.93,44.98,52800.0,32.1615,32.1758,32.0119,32.0475,52800.0
2008-01-08 10:00:00,44.98,44.99,44.87,44.92,66000.0,32.0475,32.0547,31.9692,32.0048,66000.0
2008-01-08 10:05:00,44.93,45.1,44.92,45.08,44800.0,32.0119,32.133,32.0048,32.1188,44800.0
2008-01-08 10:10:00,45.05,45.08,44.88,44.9,25200.0,32.0974,32.1188,31.9763,31.9905,25200.0
2008-01-08 10:15:00,44.9,44.91,44.79,44.82,41800.0,31.9905,31.9977,31.9122,31.9335,41800.0
2008-01-08 10:20:00,44.82,44.98,44.8,44.96,38000.0,31.9335,32.0475,31.9193,32.0333,38000.0
2008-01-08 10:25:00,44.96,44.98,44.76,44.82,22800.0,32.0333,32.0475,31.8908,31.9335,22800.0
2008-01-08 10:30:00,44.81,44.84,44.74,44.75,28600.0,31.9264,31.9478,31.8765,31.8837,28600.0
2008-01-08 10:35:00,44.76,44.86,44.75,44.86,28200.0,31.8908,31.962,31.8837,31.962,28200.0
2008-01-08 10:40:00,44.84,44.93,44.83,44.9,20200.0,31.9478,32.0119,31.9407,31.9905,20200.0
2008-01-08 10:45:00,44.91,44.91,44.84,44.85,19200.0,31.9977,31.9977,31.9478,31.9549,19200.0
2008-01-08 10:50:00,44.85,44.85,44.77,44.81,18800.0,31.9549,31.9549,31.8979,31.9264,18800.0
2008-01-08 10:55:00,44.82,44.83,44.77,44.8,8600.0,31.9335,31.9407,31.8979,31.9193,8600.0
2008-01-08 11:00:00,44.78,44.87,44.77,44.77,27200.0,31.905,31.9692,31.8979,31.8979,27200.0
2008-01-08 11:05:00,44.77,44.78,44.73,44.77,19200.0,31.8979,31.905,31.8694,31.8979,19200.0
2008-01-08 11:10:00,44.76,44.77,44.56,44.58,39800.0,31.8908,31.8979,31.7483,31.7625,39800.0
2008-01-08 11:15:00,44.57,44.66,44.55,44.66,41000.0,31.7554,31.8195,31.7412,31.8195,41000.0
2008-01-08 11:20:00,44.66,44.69,44.5,44.6,42000.0,31.8195,31.8409,31.7055,31.7768,42000.0
2008-01-08 11:25:00,44.59,44.6,44.48,44.56,85000.0,31.7697,31.7768,31.6913,31.7483,85000.0
2008-01-08 11:30:00,44.55,44.57,44.34,44.45,76200.0,31.7412,31.7554,31.5915,31.6699,76200.0
2008-01-08 11:35:00,44.46,44.48,44.38,44.47,44600.0,31.677,31.6913,31.62,31.6842,44600.0
2008-01-08 11:40:00,44.47,44.54,44.46,44.52,20400.0,31.6842,31.734,31.677,31.7198,20400.0
2008-01-08 11:45:00,44.48,44.51,44.38,44.39,25800.0,31.6913,31.7127,31.62,31.6272,25800.0
2008-01-08 11:50:00,44.38,44.43,44.3,44.35,127200.0,31.62,31.6557,31.563,31.5987,127200.0
2008-01-08 11:55:00,44.38,44.4,44.31,44.35,36800.0,31.62,31.6343,31.5702,31.5987,36800.0
2008-01-08 12:00:00,44.33,44.35,44.23,44.28,56800.0,31.5844,31.5987,31.5132,31.5488,56800.0
2008-01-08 12:05:00,44.29,44.33,44.25,44.28,44200.0,31.5559,31.5844,31.5274,31.5488,44200.0
2008-01-08 12:10:00,44.32,44.34,44.27,44.31,25200.0,31.5773,31.5915,31.5417,31.5702,25200.0
2008-01-08 12:15:00,44.31,44.34,44.24,44.27,21600.0,31.5702,31.5915,31.5203,31.5417,21600.0
2008-01-08 12:20:00,44.26,44.27,44.23,44.25,31400.0,31.5345,31.5417,31.5132,31.5274,31400.0
2008-01-08 12:25:00,44.24,44.28,44.24,44.24,26800.0,31.5203,31.5488,31.5203,31.5203,26800.0
2008-01-08 12:30:00,44.26,44.28,44.18,44.26,36600.0,31.5345,31.5488,31.4775,31.5345,36600.0
2008-01-08 12:35:00,44.24,44.24,44.16,44.19,42200.0,31.5203,31.5203,31.4633,31.4847,42200.0
2008-01-08 12:40:00,44.17,44.17,44.11,44.13,30200.0,31.4704,31.4704,31.4277,31.4419,30200.0
2008-01-08 12:45:00,44.13,44.25,44.12,44.22,22600.0,31.4419,31.5274,31.4348,31.506,22600.0
2008-01-08 12:50:00,44.22,44.3,44.22,44.26,21800.0,31.506,31.563,31.506,31.5345,21800.0
2008-01-08 12:55:00,44.26,44.26,44.1,44.1,37000.0,31.5345,31.5345,31.4205,31.4205,37000.0
2008-01-08 13:00:00,44.13,44.15,44.02,44.11,40000.0,31.4419,31.4562,31.3635,31.4277,40000.0
2008-01-08 13:05:00,44.12,44.35,44.06,44.22,107400.0,31.4348,31.5987,31.392,31.506,107400.0
2008-01-08 13:10:00,44.21,44.26,43.99,44.07,64800.0,31.4989,31.5345,31.3422,31.3992,64800.0
2008-01-08 13:15:00,44.08,44.19,44.05,44.19,33200.0,31.4063,31.4847,31.3849,31.4847,33200.0
2008-01-08 13:20:00,44.19,44.23,44.1,44.13,31200.0,31.4847,31.5132,31.4205,31.4419,31200.0
2008-01-08 13:25:00,44.12,44.19,44.08,44.13,18400.0,31.4348,31.4847,31.4063,31.4419,18400.0
2008-01-08 13:30:00,44.17,44.19,44.08,44.19,31400.0,31.4704,31.4847,31.4063,31.4847,31400.0
2008-01-08 13:35:00,44.16,44.2,44.07,44.09,14000.0,31.4633,31.4918,31.3992,31.4134,14000.0
2008-01-08 13:40:00,44.08,44.1,44.05,44.09,18800.0,31.4063,31.4205,31.3849,31.4134,18800.0
2008-01-08 13:45:00,44.08,44.17,44.05,44.11,21200.0,31.4063,31.4704,31.3849,31.4277,21200.0
2008-01-08 13:50:00,44.1,44.18,44.07,44.17,29800.0,31.4205,31.4775,31.3992,31.4704,29800.0
2008-01-08 13:55:00,44.15,44.29,44.15,44.29,55000.0,31.4562,31.5559,31.4562,31.5559,55000.0
2008-01-08 14:00:00,44.27,44.31,44.22,44.26,30600.0,31.5417,31.5702,31.506,31.5345,30600.0
2008-01-08 14:05:00,44.26,44.27,44.21,44.27,21200.0,31.5345,31.5417,31.4989,31.5417,21200.0
2008-01-08 14:10:00,44.27,44.28,44.21,44.26,47800.0,31.5417,31.5488,31.4989,31.5345,47800.0
2008-01-08 14:15:00,44.25,44.27,44.21,44.23,16800.0,31.5274,31.5417,31.4989,31.5132,16800.0
2008-01-08 14:20:00,44.23,44.31,44.23,44.29,29000.0,31.5132,31.5702,31.5132,31.5559,29000.0
2008-01-08 14:25:00,44.3,44.38,44.3,44.38,24600.0,31.563,31.62,31.563,31.62,24600.0
2008-01-08 14:30:00,44.38,44.38,44.22,44.22,26800.0,31.62,31.62,31.506,31.506,26800.0
2008-01-08 14:35:00,44.2,44.25,44.19,44.25,21800.0,31.4918,31.5274,31.4847,31.5274,21800.0
2008-01-08 14:40:00,44.24,44.27,44.2,44.27,22600.0,31.5203,31.5417,31.4918,31.5417,22600.0
2008-01-08 14:45:00,44.26,44.26,44.08,44.1,65200.0,31.5345,31.5345,31.4063,31.4205,65200.0
2008-01-08 14:50:00,44.1,44.13,43.99,44.01,50400.0,31.4205,31.4419,31.3422,31.3564,50400.0
2008-01-08 14:55:00,43.99,44.05,43.91,43.93,50400.0,31.3422,31.3849,31.2852,31.2994,50400.0
2008-01-08 15:00:00,43.91,44.04,43.85,43.93,64800.0,31.2852,31.3778,31.2424,31.2994,64800.0
2008-01-08 15:05:00,43.92,44.06,43.85,43.87,51200.0,31.2923,31.392,31.2424,31.2567,51200.0
2008-01-08 15:10:00,43.88,43.9,43.77,43.82,70800.0,31.2638,31.278,31.1854,31.221,70800.0
2008-01-08 15:15:00,43.82,43.87,43.74,43.81,93200.0,31.221,31.2567,31.164,31.2139,93200.0
2008-01-08 15:20:00,43.81,43.87,43.68,43.68,134800.0,31.2139,31.2567,31.1213,31.1213,134800.0
2008-01-08 15:25:00,43.7,43.85,43.67,43.84,100800.0,31.1356,31.2424,31.1142,31.2353,100800.0
2008-01-08 15:30:00,43.84,44.02,43.81,44.02,101400.0,31.2353,31.3635,31.2139,31.3635,101400.0
2008-01-08 15:35:00,44.01,44.02,43.77,43.82,82800.0,31.3564,31.3635,31.1854,31.221,82800.0
2008-01-08 15:40:00,43.83,43.85,43.73,43.75,72400.0,31.2282,31.2424,31.1569,31.1712,72400.0
2008-01-08 15:45:00,43.74,43.77,43.57,43.6,90200.0,31.164,31.1854,31.0429,31.0643,90200.0
2008-01-08 15:50:00,43.6,43.63,43.48,43.54,131200.0,31.0643,31.0857,30.9788,31.0216,131200.0
2008-01-08 15:55:00,43.5,43.56,43.34,43.44,173000.0,30.9931,31.0358,30.8791,30.9503,173000.0
2008-01-09 09:30:00,43.42,43.85,43.42,43.81,77200.0,30.9361,31.2424,30.9361,31.2139,77200.0
2008-01-09 09:35:00,43.76,44.22,43.73,44.17,73800.0,31.1783,31.506,31.1569,31.4704,73800.0
2008-01-09 09:40:00,44.22,44.29,44.05,44.05,53800.0,31.506,31.5559,31.3849,31.3849,53800.0
2008-01-09 09:45:00,44.04,44.06,43.85,43.9,94600.0,31.3778,31.392,31.2424,31.278,94600.0
2008-01-09 09:50:00,43.88,43.98,43.8,43.96,99600.0,31.2638,31.335,31.2068,31.3208,99600.0
2008-01-09 09:55:00,43.96,44.05,43.83,43.96,94600.0,31.3208,31.3849,31.2282,31.3208,94600.0
2008-01-09 10:00:00,43.98,44.27,43.95,44.24,59800.0,31.335,31.5417,31.3137,31.5203,59800.0
2008-01-09 10:05:00,44.24,44.31,44.18,44.27,51000.0,31.5203,31.5702,31.4775,31.5417,51000.0
2008-01-09 10:10:00,44.27,44.35,44.24,44.3,38200.0,31.5417,31.5987,31.5203,31.563,38200.0
2008-01-09 10:15:00,44.29,44.31,44.18,44.18,34000.0,31.5559,31.5702,31.4775,31.4775,34000.0
2008-01-09 10:20:00,44.1,44.15,44.01,44.08,40600.0,31.4205,31.4562,31.3564,31.4063,40600.0
2008-01-09 10:25:00,44.07,44.18,44.04,44.16,36400.0,31.3992,31.4775,31.3778,31.4633,36400.0
2008-01-09 10:30:00,44.16,44.36,44.02,44.1,84600.0,31.4633,31.6058,31.3635,31.4205,84600.0
2008-01-09 10:35:00,44.1,44.15,44.02,44.13,76400.0,31.4205,31.4562,31.3635,31.4419,76400.0
2008-01-09 10:40:00,44.14,44.3,44.13,44.15,71200.0,31.449,31.563,31.4419,31.4562,71200.0
2008-01-09 10:45:00,44.17,44.21,44.09,44.1,36800.0,31.4704,31.4989,31.4134,31.4205,36800.0
2008-01-09 10:50:00,44.1,44.26,44.03,44.24,44000.0,31.4205,31.5345,31.3707,31.5203,44000.0
2008-01-09 10:55:00,44.25,44.26,44.02,44.14,47200.0,31.5274,31.5345,31.3635,31.449,47200.0
2008-01-09 11:00:00,44.14,44.27,44.05,44.06,195200.0,31.449,31.5417,31.3849,31.392,195200.0
2008-01-09 11:05:00,44.07,44.23,44.07,44.13,47800.0,31.3992,31.5132,31.3992,31.4419,47800.0
2008-01-09 11:10:00,44.13,44.2,44.08,44.18,51400.0,31.4419,31.4918,31.4063,31.4775,51400.0
2008-01-09 11:15:00,44.16,44.17,44.1,44.15,55000.0,31.4633,31.4704,31.4205,31.4562,55000.0
2008-01-09 11:20:00,44.13,44.17,44.1,44.15,52200.0,31.4419,31.4704,31.4205,31.4562,52200.0
2008-01-09 11:25:00,44.17,44.26,44.15,44.24,53600.0,31.4704,31.5345,31.4562,31.5203,53600.0
2008-01-09 11:30:00,44.26,44.29,44.19,44.19,47200.0,31.5345,31.5559,31.4847,31.4847,47200.0
2008-01-09 11:35:00,44.18,44.22,44.13,44.15,30400.0,31.4775,31.506,31.4419,31.4562,30400.0
2008-01-09 11:40:00,44.15,44.27,44.15,44.2,97200.0,31.4562,31.5417,31.4562,31.4918,97200.0
2008-01-09 11:45:00,44.18,44.26,44.16,44.24,22200.0,31.4775,31.5345,31.4633,31.5203,22200.0
2008-01-09 11:50:00,44.23,44.23,44.04,44.07,75400.0,31.5132,31.5132,31.3778,31.3992,75400.0
2008-01-09 11:55:00,44.1,44.26,44.09,44.18,32200.0,31.4205,31.5345,31.4134,31.4775,32200.0
2008-01-09 12:00:00,44.23,44.24,44.08,44.18,31800.0,31.5132,31.5203,31.4063,31.4775,31800.0
2008-01-09 12:05:00,44.18,44.24,44.16,44.18,53800.0,31.4775,31.5203,31.4633,31.4775,53800.0
2008-01-09 12:10:00,44.17,44.18,44.07,44.12,127800.0,31.4704,31.4775,31.3992,31.4348,127800.0
2008-01-09 12:15:00,44.1,44.19,44.04,44.16,71600.0,31.4205,31.4847,31.3778,31.4633,71600.0
2008-01-09 12:20:00,44.17,44.26,44.09,44.2,54000.0,31.4704,31.5345,31.4134,31.4918,54000.0
2008-01-09 12:25:00,44.21,44.42,44.21,44.4,55600.0,31.4989,31.6485,31.4989,31.6343,55600.0
2008-01-09 12:30:00,44.4,44.45,44.38,44.41,45400.0,31.6343,31.6699,31.62,31.6414,45400.0
2008-01-09 12:35:00,44.42,44.44,44.32,44.38,49600.0,31.6485,31.6628,31.5773,31.62,49600.0
2008-01-09 12:40:00,44.38,44.39,44.23,44.24,60600.0,31.62,31.6272,31.5132,31.5203,60600.0
2008-01-09 12:45:00,44.22,44.35,44.21,44.35,32800.0,31.506,31.5987,31.4989,31.5987,32800.0
2008-01-09 12:50:00,44.35,44.4,44.31,44.34,57200.0,31.5987,31.6343,31.5702,31.5915,57200.0
2008-01-09 12:55:00,44.34,44.38,44.27,44.38,37400.0,31.5915,31.62,31.5417,31.62,37400.0
2008-01-09 13:00:00,44.38,44.46,44.29,44.45,35400.0,31.62,31.677,31.5559,31.6699,35400.0
2008-01-09 13:05:00,44.45,44.46,44.24,44.35,60800.0,31.6699,31.677,31.5203,31.5987,60800.0
2008-01-09 13:10:00,44.35,44.4,44.21,44.31,67800.0,31.5987,31.6343,31.4989,31.5702,67800.0
2008-01-09 13:15:00,44.32,44.33,44.11,44.29,49000.0,31.5773,31.5844,31.4277,31.5559,49000.0
2008-01-09 13:20:00,44.29,44.4,44.29,44.34,26600.0,31.5559,31.6343,31.5559,31.5915,26600.0
2008-01-09 13:25:00,44.34,44.34,44.21,44.33,24400.0,31.5915,31.5915,31.4989,31.5844,24400.0
2008-01-09 13:30:00,44.33,44.37,44.22,44.25,94400.0,31.5844,31.6129,31.506,31.5274,94400.0
2008-01-09 13:35:00,44.25,44.32,44.13,44.21,63000.0,31.5274,31.5773,31.4419,31.4989,63000.0
2008-01-09 13:40:00,44.2,44.26,44.11,44.25,79000.0,31.4918,31.5345,31.4277,31.5274,79000.0
2008-01-09 13:45:00,44.24,44.24,44.12,44.24,149200.0,31.5203,31.5203,31.4348,31.5203,149200.0
2008-01-09 13:50:00,44.23,44.31,44.12,44.28,96400.0,31.5132,31.5702,31.4348,31.5488,96400.0
2008-01-09 13:55:00,44.28,44.35,44.19,44.23,88800.0,31.5488,31.5987,31.4847,31.5132,88800.0
2008-01-09 14:00:00,44.22,44.25,44.1,44.21,60400.0,31.506,31.5274,31.4205,31.4989,60400.0
2008-01-09 14:05:00,44.24,44.24,44.04,44.1,58800.0,31.5203,31.5203,31.3778,31.4205,58800.0
2008-01-09 14:10:00,44.09,44.21,44.06,44.07,75600.0,31.4134,31.4989,31.392,31.3992,75600.0
2008-01-09 14:15:00,44.06,44.09,43.93,44.0,74600.0,31.392,31.4134,31.2994,31.3493,74600.0
2008-01-09 14:20:00,43.99,44.05,43.93,43.96,65400.0,31.3422,31.3849,31.2994,31.3208,65400.0
2008-01-09 14:25:00,43.95,44.02,43.88,44.02,67000.0,31.3137,31.3635,31.2638,31.3635,67000.0
2008-01-09 14:30:00,44.02,44.16,43.97,44.02,88400.0,31.3635,31.4633,31.3279,31.3635,88400.0
2008-01-09 14:35:00,44.0,44.27,43.99,44.2,97400.0,31.3493,31.5417,31.3422,31.4918,97400.0
2008-01-09 14:40:00,44.19,44.2,43.97,44.08,89600.0,31.4847,31.4918,31.3279,31.4063,89600.0
2008-01-09 14:45:00,44.07,44.38,44.05,44.33,88600.0,31.3992,31.62,31.3849,31.5844,88600.0
2008-01-09 14:50:00,44.32,44.42,44.27,44.35,75000.0,31.5773,31.6485,31.5417,31.5987,75000.0
2008-01-09 14:55:00,44.34,44.38,44.23,44.29,84200.0,31.5915,31.62,31.5132,31.5559,84200.0
2008-01-09 15:00:00,44.31,44.42,44.28,44.42,66800.0,31.5702,31.6485,31.5488,31.6485,66800.0
2008-01-09 15:05:00,44.41,44.64,44.4,44.61,73000.0,31.6414,31.8053,31.6343,31.7839,73000.0
2008-01-09 15:10:00,44.61,44.66,44.49,44.66,79200.0,31.7839,31.8195,31.6984,31.8195,79200.0
2008-01-09 15:15:00,44.66,44.76,44.6,44.71,94600.0,31.8195,31.8908,31.7768,31.8552,94600.0
2008-01-09 15:20:00,44.72,44.72,44.52,44.58,76400.0,31.8623,31.8623,31.7198,31.7625,76400.0
2008-01-09 15:25:00,44.58,44.64,44.43,44.47,81600.0,31.7625,31.8053,31.6557,31.6842,81600.0
2008-01-09 15:30:00,44.49,44.49,44.3,44.44,94200.0,31.6984,31.6984,31.563,31.6628,94200.0
2008-01-09 15:35:00,44.44,44.66,44.38,44.62,125600.0,31.6628,31.8195,31.62,31.791,125600.0
2008-01-09 15:40:00,44.62,44.67,44.42,44.44,124600.0,31.791,31.8267,31.6485,31.6628,124600.0
2008-01-09 15:45:00,44.44,44.52,44.4,44.49,127600.0,31.6628,31.7198,31.6343,31.6984,127600.0
2008-01-09 15:50:00,44.48,44.72,44.44,44.69,129400.0,31.6913,31.8623,31.6628,31.8409,129400.0
2008-01-09 15:55:00,44.71,44.74,44.57,44.6,190400.0,31.8552,31.8765,31.7554,31.7768,190400.0
2008-01-10 09:30:00,44.17,44.27,43.59,44.26,59000.0,31.4704,31.5417,31.0572,31.5345,59000.0
2008-01-10 09:35:00,44.26,44.39,44.13,44.15,71600.0,31.5345,31.6272,31.4419,31.4562,71600.0
2008-01-10 09:40:00,44.16,44.18,43.93,44.01,44000.0,31.4633,31.4775,31.2994,31.3564,44000.0
2008-01-10 09:45:00,44.0,44.0,43.88,43.93,87000.0,31.3493,31.3493,31.2638,31.2994,87000.0
2008-01-10 09:50:00,43.93,44.02,43.86,43.98,59600.0,31.2994,31.3635,31.2495,31.335,59600.0
2008-01-10 09:55:00,43.98,44.18,43.97,44.12,50800.0,31.335,31.4775,31.3279,31.4348,50800.0
2008-01-10 10:00:00,44.13,44.3,44.13,44.24,44800.0,31.4419,31.563,31.4419,31.5203,44800.0
2008-01-10 10:05:00,44.24,44.32,44.17,44.23,84800.0,31.5203,31.5773,31.4704,31.5132,84800.0
2008-01-10 10:10:00,44.24,44.24,44.02,44.04,65000.0,31.5203,31.5203,31.3635,31.3778,65000.0
2008-01-10 10:15:00,44.06,44.15,43.96,44.13,55400.0,31.392,31.4562,31.3208,31.4419,55400.0
2008-01-10 10:20:00,44.13,44.18,44.05,44.13,84400.0,31.4419,31.4775,31.3849,31.4419,84400.0
2008-01-10 10:25:00,44.13,44.13,43.9,43.99,66600.0,31.4419,31.4419,31.278,31.3422,66600.0
2008-01-10 10:30:00,43.99,44.21,43.99,44.16,98200.0,31.3422,31.4989,31.3422,31.4633,98200.0
2008-01-10 10:35:00,44.16,44.16,44.0,44.09,87200.0,31.4633,31.4633,31.3493,31.4134,87200.0
2008-01-10 10:40:00,44.09,44.1,43.96,44.09,63800.0,31.4134,31.4205,31.3208,31.4134,63800.0
2008-01-10 10:45:00,44.09,44.17,43.98,43.99,55600.0,31.4134,31.4704,31.335,31.3422,55600.0
2008-01-10 10:50:00,43.99,43.99,43.88,43.91,86400.0,31.3422,31.3422,31.2638,31.2852,86400.0
2008-01-10 10:55:00,43.91,44.0,43.88,43.93,49600.0,31.2852,31.3493,31.2638,31.2994,49600.0
2008-01-10 11:00:00,43.93,43.94,43.77,43.84,35800.0,31.2994,31.3065,31.1854,31.2353,35800.0
2008-01-10 11:05:00,43.84,43.91,43.78,43.82,42400.0,31.2353,31.2852,31.1925,31.221,42400.0
2008-01-10 11:10:00,43.85,43.89,43.78,43.81,43600.0,31.2424,31.2709,31.1925,31.2139,43600.0
2008-01-10 11:15:00,43.82,43.93,43.82,43.86,45400.0,31.221,31.2994,31.221,31.2495,45400.0
2008-01-10 11:20:00,43.85,43.94,43.8,43.94,47600.0,31.2424,31.3065,31.2068,31.3065,47600.0
2008-01-10 11:25:00,43.95,44.02,43.88,43.88,59400.0,31.3137,31.3635,31.2638,31.2638,59400.0
2008-01-10 11:30:00,43.88,44.01,43.81,43.99,71600.0,31.2638,31.3564,31.2139,31.3422,71600.0
2008-01-10 11:35:00,43.99,44.02,43.98,44.0,79000.0,31.3422,31.3635,31.335,31.3493,79000.0
2008-01-10 11:40:00,44.0,44.01,43.89,43.97,48600.0,31.3493,31.3564,31.2709,31.3279,48600.0
2008-01-10 11:45:00,43.98,44.02,43.87,44.01,42000.0,31.335,31.3635,31.2567,31.3564,42000.0
2008-01-10 11:50:00,44.01,44.09,43.99,44.0,54400.0,31.3564,31.4134,31.3422,31.3493,54400.0
2008-01-10 11:55:00,44.0,44.04,43.98,44.01,29400.0,31.3493,31.3778,31.335,31.3564,29400.0
2008-01-10 12:00:00,43.99,44.12,43.99,44.0,53200.0,31.3422,31.4348,31.3422,31.3493,53200.0
2008-01-10 12:05:00,44.0,44.02,43.93,43.96,30800.0,31.3493,31.3635,31.2994,31.3208,30800.0
2008-01-10 12:10:00,43.96,44.04,43.91,44.01,32400.0,31.3208,31.3778,31.2852,31.3564,32400.0
2008-01-10 12:15:00,43.99,44.37,43.99,44.28,140200.0,31.3422,31.6129,31.3422,31.5488,140200.0
2008-01-10 12:20:00,44.3,44.62,44.24,44.51,98000.0,31.563,31.791,31.5203,31.7127,98000.0
2008-01-10 12:25:00,44.52,44.52,44.16,44.18,114400.0,31.7198,31.7198,31.4633,31.4775,114400.0
2008-01-10 12:30:00,44.2,44.33,44.17,44.19,57200.0,31.4918,31.5844,31.4704,31.4847,57200.0
2008-01-10 12:35:00,44.21,44.34,44.12,44.15,59000.0,31.4989,31.5915,31.4348,31.4562,59000.0
2008-01-10 12:40:00,44.13,44.26,43.97,44.24,49200.0,31.4419,31.5345,31.3279,31.5203,49200.0
2008-01-10 12:45:00,44.24,44.24,44.13,44.14,28000.0,31.5203,31.5203,31.4419,31.449,28000.0
2008-01-10 12:50:00,44.13,44.27,44.11,44.26,20200.0,31.4419,31.5417,31.4277,31.5345,20200.0
2008-01-10 12:55:00,44.3,44.48,44.19,44.22,68800.0,31.563,31.6913,31.4847,31.506,68800.0
2008-01-10 13:00:00,44.23,44.33,44.11,44.19,50000.0,31.5132,31.5844,31.4277,31.4847,50000.0
2008-01-10 13:05:00,44.21,44.38,44.17,44.22,90000.0,31.4989,31.62,31.4704,31.506,90000.0
2008-01-10 13:10:00,44.22,44.27,43.97,44.11,64200.0,31.506,31.5417,31.3279,31.4277,64200.0
2008-01-10 13:15:00,44.1,44.17,43.99,44.13,46000.0,31.4205,31.4704,31.3422,31.4419,46000.0
2008-01-10 13:20:00,44.13,44.24,44.1,44.19,62600.0,31.4419,31.5203,31.4205,31.4847,62600.0
2008-01-10 13:25:00,44.19,44.34,44.17,44.34,38000.0,31.4847,31.5915,31.4704,31.5915,38000.0
2008-01-10 13:30:00,44.34,44.34,44.15,44.21,67600.0,31.5915,31.5915,31.4562,31.4989,67600.0
2008-01-10 13:35:00,44.19,44.21,43.99,44.07,89200.0,31.4847,31.4989,31.3422,31.3992,89200.0
2008-01-10 13:40:00,44.06,44.3,43.99,44.3,71200.0,31.392,31.563,31.3422,31.563,71200.0
2008-01-10 13:45:00,44.27,44.3,44.17,44.17,76800.0,31.5417,31.563,31.4704,31.4704,76800.0
2008-01-10 13:50:00,44.17,44.18,44.04,44.13,54600.0,31.4704,31.4775,31.3778,31.4419,54600.0
2008-01-10 13:55:00,44.16,44.3,44.12,44.29,46000.0,31.4633,31.563,31.4348,31.5559,46000.0
2008-01-10 14:00:00,44.27,44.37,44.17,44.26,100600.0,31.5417,31.6129,31.4704,31.5345,100600.0
2008-01-10 14:05:00,44.26,44.3,44.04,44.16,57600.0,31.5345,31.563,31.3778,31.4633,57600.0
2008-01-10 14:10:00,44.17,44.23,44.13,44.16,23600.0,31.4704,31.5132,31.4419,31.4633,23600.0
2008-01-10 14:15:00,44.14,44.34,44.09,44.31,120800.0,31.449,31.5915,31.4134,31.5702,120800.0
2008-01-10 14:20:00,44.32,44.32,44.08,44.23,73200.0,31.5773,31.5773,31.4063,31.5132,73200.0
2008-01-10 14:25:00,44.23,44.29,44.12,44.23,38000.0,31.5132,31.5559,31.4348,31.5132,38000.0
2008-01-10 14:30:00,44.23,44.36,44.22,44.31,63200.0,31.5132,31.6058,31.506,31.5702,63200.0
2008-01-10 14:35:00,44.33,44.52,44.33,44.48,49000.0,31.5844,31.7198,31.5844,31.6913,49000.0
2008-01-10 14:40:00,44.5,44.52,44.31,44.35,57400.0,31.7055,31.7198,31.5702,31.5987,57400.0
2008-01-10 14:45:00,44.34,44.41,44.32,44.33,34200.0,31.5915,31.6414,31.5773,31.5844,34200.0
2008-01-10 14:50:00,44.33,44.47,44.3,44.38,28600.0,31.5844,31.6842,31.563,31.62,28600.0
2008-01-10 14:55:00,44.39,44.45,44.37,44.4,42600.0,31.6272,31.6699,31.6129,31.6343,42600.0
2008-01-10 15:00:00,44.39,44.42,44.36,44.36,40800.0,31.6272,31.6485,31.6058,31.6058,40800.0
2008-01-10 15:05:00,44.37,44.5,44.37,44.49,68800.0,31.6129,31.7055,31.6129,31.6984,68800.0
2008-01-10 15:10:00,44.48,44.57,44.47,44.53,51400.0,31.6913,31.7554,31.6842,31.7269,51400.0
2008-01-10 15:15:00,44.52,44.53,44.41,44.41,73200.0,31.7198,31.7269,31.6414,31.6414,73200.0
2008-01-10 15:20:00,44.43,44.48,44.38,44.45,51400.0,31.6557,31.6913,31.62,31.6699,51400.0
2008-01-10 15:25:00,44.47,44.57,44.45,44.54,37000.0,31.6842,31.7554,31.6699,31.734,37000.0
2008-01-10 15:30:00,44.55,44.73,44.55,44.68,75400.0,31.7412,31.8694,31.7412,31.8338,75400.0
2008-01-10 15:35:00,44.69,44.7,44.61,44.67,105800.0,31.8409,31.848,31.7839,31.8267,105800.0
2008-01-10 15:40:00,44.66,44.76,44.55,44.56,278800.0,31.8195,31.8908,31.7412,31.7483,278800.0
2008-01-10 15:45:00,44.58,44.63,44.52,44.58,81800.0,31.7625,31.7982,31.7198,31.7625,81800.0
2008-01-10 15:50:00,44.58,44.63,44.52,44.6,99200.0,31.7625,31.7982,31.7198,31.7768,99200.0
2008-01-10 15:55:00,44.6,44.62,44.45,44.47,188000.0,31.7768,31.791,31.6699,31.6842,188000.0
2008-01-11 09:30:00,43.95,44.19,43.79,44.14,93000.0,31.3137,31.4847,31.1997,31.449,93000.0
2008-01-11 09:35:00,44.14,44.18,43.98,44.18,17000.0,31.449,31.4775,31.335,31.4775,17000.0
2008-01-11 09:40:00,44.15,44.37,44.1,44.31,56200.0,31.4562,31.6129,31.4205,31.5702,56200.0
2008-01-11 09:45:00,44.31,44.37,44.16,44.26,79200.0,31.5702,31.6129,31.4633,31.5345,79200.0
2008-01-11 09:50:00,44.27,44.35,44.22,44.31,76200.0,31.5417,31.5987,31.506,31.5702,76200.0
2008-01-11 09:55:00,44.29,44.36,44.24,44.35,69000.0,31.5559,31.6058,31.5203,31.5987,69000.0
2008-01-11 10:00:00,44.38,44.44,44.12,44.13,115800.0,31.62,31.6628,31.4348,31.4419,115800.0
2008-01-11 10:05:00,44.13,44.19,44.02,44.13,54400.0,31.4419,31.4847,31.3635,31.4419,54400.0
2008-01-11 10:10:00,44.13,44.22,44.1,44.12,77200.0,31.4419,31.506,31.4205,31.4348,77200.0
2008-01-11 10:15:00,44.13,44.19,44.07,44.09,100600.0,31.4419,31.4847,31.3992,31.4134,100600.0
2008-01-11 10:20:00,44.1,44.23,44.03,44.22,67400.0,31.4205,31.5132,31.3707,31.506,67400.0
2008-01-11 10:25:00,44.22,44.3,44.16,44.3,50600.0,31.506,31.563,31.4633,31.563,50600.0
2008-01-11 10:30:00,44.31,44.41,44.26,44.41,94200.0,31.5702,31.6414,31.5345,31.6414,94200.0
2008-01-11 10:35:00,44.39,44.58,44.35,44.54,99000.0,31.6272,31.7625,31.5987,31.734,99000.0
2008-01-11 10:40:00,44.54,44.68,44.49,44.51,107400.0,31.734,31.8338,31.6984,31.7127,107400.0
2008-01-11 10:45:00,44.5,44.55,44.41,44.42,107000.0,31.7055,31.7412,31.6414,31.6485,107000.0
2008-01-11 10:50:00,44.42,44.43,44.33,44.43,73000.0,31.6485,31.6557,31.5844,31.6557,73000.0
2008-01-11 10:55:00,44.43,44.47,44.35,44.36,35600.0,31.6557,31.6842,31.5987,31.6058,35600.0
2008-01-11 11:00:00,44.38,44.52,44.35,44.49,74800.0,31.62,31.7198,31.5987,31.6984,74800.0
2008-01-11 11:05:00,44.51,44.53,44.47,44.52,59800.0,31.7127,31.7269,31.6842,31.7198,59800.0
2008-01-11 11:10:00,44.52,44.52,44.42,44.48,54200.0,31.7198,31.7198,31.6485,31.6913,54200.0
2008-01-11 11:15:00,44.48,44.52,44.45,44.52,61800.0,31.6913,31.7198,31.6699,31.7198,61800.0
2008-01-11 11:20:00,44.52,44.52,44.42,44.42,76000.0,31.7198,31.7198,31.6485,31.6485,76000.0
2008-01-11 11:25:00,44.43,44.55,44.41,44.52,61400.0,31.6557,31.7412,31.6414,31.7198,61400.0
2008-01-11 11:30:00,44.52,44.65,44.52,44.6,49400.0,31.7198,31.8124,31.7198,31.7768,49400.0
2008-01-11 11:35:00,44.6,44.63,44.5,44.51,73600.0,31.7768,31.7982,31.7055,31.7127,73600.0
2008-01-11 11:40:00,44.51,44.55,44.49,44.5,316200.0,31.7127,31.7412,31.6984,31.7055,316200.0
2008-01-11 11:45:00,44.5,44.51,44.48,44.5,155400.0,31.7055,31.7127,31.6913,31.7055,155400.0
2008-01-11 11:50:00,44.5,44.54,44.49,44.52,33800.0,31.7055,31.734,31.6984,31.7198,33800.0
2008-01-11 11:55:00,44.52,44.54,44.49,44.52,44800.0,31.7198,31.734,31.6984,31.7198,44800.0
2008-01-11 12:00:00,44.51,44.55,44.49,44.52,234400.0,31.7127,31.7412,31.6984,31.7198,234400.0
2008-01-11 12:05:00,44.52,44.55,44.43,44.53,76400.0,31.7198,31.7412,31.6557,31.7269,76400.0
2008-01-11 12:10:00,44.52,44.55,44.51,44.54,21200.0,31.7198,31.7412,31.7127,31.734,21200.0
2008-01-11 12:15:00,44.54,44.65,44.53,44.54,58800.0,31.734,31.8124,31.7269,31.734,58800.0
2008-01-11 12:20:00,44.54,44.57,44.48,44.52,51200.0,31.734,31.7554,31.6913,31.7198,51200.0
2008-01-11 12:25:00,44.5,44.6,44.48,44.59,58600.0,31.7055,31.7768,31.6913,31.7697,58600.0
2008-01-11 12:30:00,44.6,44.6,44.55,44.57,34800.0,31.7768,31.7768,31.7412,31.7554,34800.0
2008-01-11 12:35:00,44.57,44.57,44.5,44.52,50800.0,31.7554,31.7554,31.7055,31.7198,50800.0
2008-01-11 12:40:00,44.52,44.57,44.52,44.55,33200.0,31.7198,31.7554,31.7198,31.7412,33200.0
2008-01-11 12:45:00,44.55,44.6,44.49,44.58,90000.0,31.7412,31.7768,31.6984,31.7625,90000.0
2008-01-11 12:50:00,44.57,44.62,44.49,44.51,78000.0,31.7554,31.791,31.6984,31.7127,78000.0
2008-01-11 12:55:00,44.52,44.71,44.5,44.71,155800.0,31.7198,31.8552,31.7055,31.8552,155800.0
2008-01-11 13:00:00,44.69,44.72,44.57,44.57,29000.0,31.8409,31.8623,31.7554,31.7554,29000.0
2008-01-11 13:05:00,44.58,44.63,44.52,44.6,29000.0,31.7625,31.7982,31.7198,31.7768,29000.0
2008-01-11 13:10:00,44.61,44.63,44.52,44.56,31400.0,31.7839,31.7982,31.7198,31.7483,31400.0
2008-01-11 13:15:00,44.54,44.6,44.49,44.58,46000.0,31.734,31.7768,31.6984,31.7625,46000.0
2008-01-11 13:20:00,44.58,44.61,44.53,44.55,27800.0,31.7625,31.7839,31.7269,31.7412,27800.0
2008-01-11 13:25:00,44.56,44.63,44.55,44.59,34400.0,31.7483,31.7982,31.7412,31.7697,34400.0
2008-01-11 13:30:00,44.58,44.6,44.52,44.55,53200.0,31.7625,31.7768,31.7198,31.7412,53200.0
2008-01-11 13:35:00,44.56,44.61,44.52,44.55,41000.0,31.7483,31.7839,31.7198,31.7412,41000.0
2008-01-11 13:40:00,44.57,44.63,44.51,44.54,46200.0,31.7554,31.7982,31.7127,31.734,46200.0
2008-01-11 13:45:00,44.52,44.52,44.48,44.5,155600.0,31.7198,31.7198,31.6913,31.7055,155600.0
2008-01-11 13:50:00,44.5,44.59,44.49,44.56,175800.0,31.7055,31.7697,31.6984,31.7483,175800.0
2008-01-11 13:55:00,44.56,44.56,44.42,44.45,52400.0,31.7483,31.7483,31.6485,31.6699,52400.0
2008-01-11 14:00:00,44.46,44.62,44.46,44.57,33400.0,31.677,31.791,31.677,31.7554,33400.0
2008-01-11 14:05:00,44.57,44.62,44.56,44.6,22200.0,31.7554,31.791,31.7483,31.7768,22200.0
2008-01-11 14:10:00,44.59,44.59,44.54,44.55,32000.0,31.7697,31.7697,31.734,31.7412,32000.0
2008-01-11 14:15:00,44.55,44.58,44.52,44.58,28800.0,31.7412,31.7625,31.7198,31.7625,28800.0
2008-01-11 14:20:00,44.57,44.63,44.55,44.56,22600.0,31.7554,31.7982,31.7412,31.7483,22600.0
2008-01-11 14:25:00,44.56,44.64,44.56,44.62,26400.0,31.7483,31.8053,31.7483,31.791,26400.0
2008-01-11 14:30:00,44.63,44.64,44.57,44.62,35200.0,31.7982,31.8053,31.7554,31.791,35200.0
2008-01-11 14:35:00,44.62,44.67,44.6,44.66,46000.0,31.791,31.8267,31.7768,31.8195,46000.0
2008-01-11 14:40:00,44.64,44.65,44.57,44.63,28600.0,31.8053,31.8124,31.7554,31.7982,28600.0
2008-01-11 14:45:00,44.61,44.67,44.46,44.49,45000.0,31.7839,31.8267,31.677,31.6984,45000.0
2008-01-11 14:50:00,44.5,44.56,44.5,44.54,43000.0,31.7055,31.7483,31.7055,31.734,43000.0
2008-01-11 14:55:00,44.52,44.6,44.46,44.6,49800.0,31.7198,31.7768,31.677,31.7768,49800.0
2008-01-11 15:00:00,44.57,44.58,44.44,44.44,31400.0,31.7554,31.7625,31.6628,31.6628,31400.0
2008-01-11 15:05:00,44.45,44.56,44.44,44.49,71200.0,31.6699,31.7483,31.6628,31.6984,71200.0
2008-01-11 15:10:00,44.46,44.58,44.44,44.54,209400.0,31.677,31.7625,31.6628,31.734,209400.0
2008-01-11 15:15:00,44.52,44.6,44.47,44.48,49400.0,31.7198,31.7768,31.6842,31.6913,49400.0
2008-01-11 15:20:00,44.47,44.51,44.38,44.51,54000.0,31.6842,31.7127,31.62,31.7127,54000.0
2008-01-11 15:25:00,44.47,44.63,44.47,44.57,46600.0,31.6842,31.7982,31.6842,31.7554,46600.0
2008-01-11 15:30:00,44.56,44.67,44.48,44.65,71800.0,31.7483,31.8267,31.6913,31.8124,71800.0
2008-01-11 15:35:00,44.66,44.77,44.59,44.73,72800.0,31.8195,31.8979,31.7697,31.8694,72800.0
2008-01-11 15:40:00,44.74,44.74,44.53,44.54,101400.0,31.8765,31.8765,31.7269,31.734,101400.0
2008-01-11 15:45:00,44.54,44.67,44.5,44.65,54800.0,31.734,31.8267,31.7055,31.8124,54800.0
2008-01-11 15:50:00,44.65,44.74,44.52,44.59,87200.0,31.8124,31.8765,31.7198,31.7697,87200.0
2008-01-11 15:55:00,44.59,44.62,44.45,44.53,125800.0,31.7697,31.791,31.6699,31.7269,125800.0
2008-01-14 09:30:00,44.74,45.27,44.74,45.19,76000.0,31.8765,32.2541,31.8765,32.1972,76000.0
2008-01-14 09:35:00,45.16,45.18,45.05,45.08,71800.0,32.1758,32.19,32.0974,32.1188,71800.0
2008-01-14 09:40:00,45.07,45.35,45.06,45.26,66600.0,32.1117,32.3111,32.1045,32.247,66600.0
2008-01-14 09:45:00,45.25,45.27,45.02,45.24,36000.0,32.2399,32.2541,32.076,32.2328,36000.0
2008-01-14 09:50:00,45.26,45.35,45.05,45.07,44200.0,32.247,32.3111,32.0974,32.1117,44200.0
2008-01-14 09:55:00,45.06,45.12,45.02,45.08,58000.0,32.1045,32.1473,32.076,32.1188,58000.0
2008-01-14 10:00:00,45.08,45.1,44.86,45.06,98400.0,32.1188,32.133,31.962,32.1045,98400.0
2008-01-14 10:05:00,45.06,45.32,45.05,45.31,88600.0,32.1045,32.2898,32.0974,32.2826,88600.0
2008-01-14 10:10:00,45.31,45.35,45.26,45.3,71800.0,32.2826,32.3111,32.247,32.2755,71800.0
2008-01-14 10:15:00,45.29,45.37,45.27,45.33,66400.0,32.2684,32.3254,32.2541,32.2969,66400.0
2008-01-14 10:20:00,45.33,45.4,45.25,45.26,63800.0,32.2969,32.3468,32.2399,32.247,63800.0
2008-01-14 10:25:00,45.27,45.37,45.26,45.36,34000.0,32.2541,32.3254,32.247,32.3183,34000.0
2008-01-14 10:30:00,45.37,45.54,45.35,45.53,64200.0,32.3254,32.4465,32.3111,32.4394,64200.0
2008-01-14 10:35:00,45.52,45.59,45.52,45.56,49200.0,32.4323,32.4821,32.4323,32.4608,49200.0
2008-01-14 10:40:00,45.56,45.59,45.43,45.5,76400.0,32.4608,32.4821,32.3681,32.418,76400.0
2008-01-14 10:45:00,45.54,45.68,45.54,45.68,77600.0,32.4465,32.5463,32.4465,32.5463,77600.0
2008-01-14 10:50:00,45.69,45.77,45.66,45.74,76200.0,32.5534,32.6104,32.532,32.589,76200.0
2008-01-14 10:55:00,45.72,45.85,45.72,45.84,74400.0,32.5748,32.6674,32.5748,32.6603,74400.0
2008-01-14 11:00:00,45.85,45.92,45.83,45.87,86600.0,32.6674,32.7173,32.6531,32.6816,86600.0
2008-01-14 11:05:00,45.87,45.96,45.86,45.95,66000.0,32.6816,32.7458,32.6745,32.7386,66000.0
2008-01-14 11:10:00,45.96,45.96,45.92,45.92,66800.0,32.7458,32.7458,32.7173,32.7173,66800.0
2008-01-14 11:15:00,45.93,45.97,45.9,45.91,32600.0,32.7244,32.7529,32.703,32.7101,32600.0
2008-01-14 11:20:00,45.91,45.92,45.85,45.9,44000.0,32.7101,32.7173,32.6674,32.703,44000.0
2008-01-14 11:25:00,45.91,45.96,45.88,45.9,79200.0,32.7101,32.7458,32.6888,32.703,79200.0
2008-01-14 11:30:00,45.91,45.96,45.88,45.92,35600.0,32.7101,32.7458,32.6888,32.7173,35600.0
2008-01-14 11:35:00,45.92,45.92,45.83,45.85,32000.0,32.7173,32.7173,32.6531,32.6674,32000.0
2008-01-14 11:40:00,45.85,45.93,45.83,45.83,38800.0,32.6674,32.7244,32.6531,32.6531,38800.0
2008-01-14 11:45:00,45.84,45.86,45.73,45.76,38000.0,32.6603,32.6745,32.5819,32.6033,38000.0
2008-01-14 11:50:00,45.76,45.81,45.75,45.79,29600.0,32.6033,32.6389,32.5961,32.6246,29600.0
2008-01-14 11:55:00,45.79,45.81,45.74,45.77,40600.0,32.6246,32.6389,32.589,32.6104,40600.0
2008-01-14 12:00:00,45.75,45.77,45.72,45.72,42000.0,32.5961,32.6104,32.5748,32.5748,42000.0
2008-01-14 12:05:00,45.73,45.79,45.72,45.75,80600.0,32.5819,32.6246,32.5748,32.5961,80600.0
2008-01-14 12:10:00,45.74,45.77,45.72,45.77,33000.0,32.589,32.6104,32.5748,32.6104,33000.0
2008-01-14 12:15:00,45.76,45.8,45.73,45.8,51000.0,32.6033,32.6318,32.5819,32.6318,51000.0
2008-01-14 12:20:00,45.8,45.83,45.79,45.81,26600.0,32.6318,32.6531,32.6246,32.6389,26600.0
2008-01-14 12:25:00,45.81,45.84,45.8,45.82,29400.0,32.6389,32.6603,32.6318,32.646,29400.0
2008-01-14 12:30:00,45.81,45.82,45.77,45.8,44200.0,32.6389,32.646,32.6104,32.6318,44200.0
2008-01-14 12:35:00,45.8,45.97,45.8,45.97,79400.0,32.6318,32.7529,32.6318,32.7529,79400.0
2008-01-14 12:40:00,45.96,45.99,45.95,45.98,55000.0,32.7458,32.7671,32.7386,32.76,55000.0
2008-01-14 12:45:00,45.98,45.99,45.95,45.95,64400.0,32.76,32.7671,32.7386,32.7386,64400.0
2008-01-14 12:50:00,45.95,45.97,45.89,45.95,69800.0,32.7386,32.7529,32.6959,32.7386,69800.0
2008-01-14 12:55:00,45.96,45.96,45.92,45.95,46600.0,32.7458,32.7458,32.7173,32.7386,46600.0
2008-01-14 13:00:00,45.95,45.97,45.87,45.96,55400.0,32.7386,32.7529,32.6816,32.7458,55400.0
2008-01-14 13:05:00,45.97,46.02,45.97,46.01,52000.0,32.7529,32.7885,32.7529,32.7814,52000.0
2008-01-14 13:10:00,46.02,46.05,45.99,46.05,47200.0,32.7885,32.8099,32.7671,32.8099,47200.0
2008-01-14 13:15:00,46.05,46.09,46.04,46.08,42000.0,32.8099,32.8384,32.8028,32.8313,42000.0
2008-01-14 13:20:00,46.05,46.09,46.02,46.02,27800.0,32.8099,32.8384,32.7885,32.7885,27800.0
2008-01-14 13:25:00,46.02,46.05,45.9,45.91,53800.0,32.7885,32.8099,32.703,32.7101,53800.0
2008-01-14 13:30:00,45.91,46.0,45.9,45.95,40200.0,32.7101,32.7743,32.703,32.7386,40200.0
2008-01-14 13:35:00,45.94,45.96,45.9,45.91,49800.0,32.7315,32.7458,32.703,32.7101,49800.0
2008-01-14 13:40:00,45.88,45.94,45.88,45.91,68800.0,32.6888,32.7315,32.6888,32.7101,68800.0
2008-01-14 13:45:00,45.92,45.98,45.9,45.96,42600.0,32.7173,32.76,32.703,32.7458,42600.0
2008-01-14 13:50:00,45.95,46.03,45.94,46.01,28600.0,32.7386,32.7956,32.7315,32.7814,28600.0
2008-01-14 13:55:00,46.0,46.09,45.99,46.05,14800.0,32.7743,32.8384,32.7671,32.8099,14800.0
2008-01-14 14:00:00,46.06,46.1,46.06,46.08,33800.0,32.817,32.8455,32.817,32.8313,33800.0
2008-01-14 14:05:00,46.09,46.13,46.05,46.09,58800.0,32.8384,32.8669,32.8099,32.8384,58800.0
2008-01-14 14:10:00,46.08,46.1,46.07,46.08,24200.0,32.8313,32.8455,32.8241,32.8313,24200.0
2008-01-14 14:15:00,46.08,46.08,45.98,46.01,71000.0,32.8313,32.8313,32.76,32.7814,71000.0
2008-01-14 14:20:00,46.01,46.04,45.95,45.99,41600.0,32.7814,32.8028,32.7386,32.7671,41600.0
2008-01-14 14:25:00,45.97,46.05,45.95,46.04,96800.0,32.7529,32.8099,32.7386,32.8028,96800.0
2008-01-14 14:30:00,46.05,46.18,46.02,46.17,92000.0,32.8099,32.9025,32.7885,32.8954,92000.0
2008-01-14 14:35:00,46.17,46.32,46.16,46.32,58200.0,32.8954,33.0023,32.8883,33.0023,58200.0
2008-01-14 14:40:00,46.3,46.4,46.29,46.38,68800.0,32.988,33.0593,32.9809,33.045,68800.0
2008-01-14 14:45:00,46.38,46.43,46.37,46.38,57600.0,33.045,33.0806,33.0379,33.045,57600.0
2008-01-14 14:50:00,46.37,46.38,46.29,46.29,119400.0,33.0379,33.045,32.9809,32.9809,119400.0
2008-01-14 14:55:00,46.27,46.39,46.22,46.35,129200.0,32.9666,33.0521,32.931,33.0236,129200.0
2008-01-14 15:00:00,46.35,46.4,46.33,46.35,98000.0,33.0236,33.0593,33.0094,33.0236,98000.0
2008-01-14 15:05:00,46.35,46.44,46.34,46.4,136400.0,33.0236,33.0878,33.0165,33.0593,136400.0
2008-01-14 15:10:00,46.4,46.45,46.35,46.41,142600.0,33.0593,33.0949,33.0236,33.0664,142600.0
2008-01-14 15:15:00,46.41,46.5,46.41,46.48,90400.0,33.0664,33.1305,33.0664,33.1163,90400.0
2008-01-14 15:20:00,46.49,46.52,46.42,46.48,275800.0,33.1234,33.1448,33.0735,33.1163,275800.0
2008-01-14 15:25:00,46.49,46.55,46.49,46.54,96200.0,33.1234,33.1661,33.1234,33.159,96200.0
2008-01-14 15:30:00,46.53,46.59,46.5,46.59,127200.0,33.1519,33.1946,33.1305,33.1946,127200.0
2008-01-14 15:35:00,46.58,46.6,46.52,46.52,78600.0,33.1875,33.2018,33.1448,33.1448,78600.0
2008-01-14 15:40:00,46.52,46.65,46.5,46.63,135000.0,33.1448,33.2374,33.1305,33.2231,135000.0
2008-01-14 15:45:00,46.63,46.78,46.62,46.74,183200.0,33.2231,33.33,33.216,33.3015,183200.0
2008-01-14 15:50:00,46.74,46.77,46.64,46.65,168000.0,33.3015,33.3229,33.2303,33.2374,168000.0
2008-01-14 15:55:00,46.65,46.67,46.56,46.59,271600.0,33.2374,33.2516,33.1733,33.1946,271600.0
2008-01-15 09:30:00,46.09,46.09,45.6,45.84,102600.0,32.8709,32.8709,32.5214,32.6926,102600.0
2008-01-15 09:35:00,45.85,46.09,45.84,46.07,168200.0,32.6997,32.8709,32.6926,32.8566,168200.0
2008-01-15 09:40:00,46.07,46.15,45.98,46.12,125200.0,32.8566,32.9137,32.7924,32.8923,125200.0
2008-01-15 09:45:00,46.09,46.2,46.04,46.09,69400.0,32.8709,32.9493,32.8352,32.8709,69400.0
2008-01-15 09:50:00,46.08,46.17,45.98,46.17,64200.0,32.8637,32.9279,32.7924,32.9279,64200.0
2008-01-15 09:55:00,46.11,46.35,46.11,46.34,72200.0,32.8851,33.0563,32.8851,33.0492,72200.0
2008-01-15 10:00:00,46.34,46.47,46.25,46.3,118400.0,33.0492,33.1419,32.985,33.0206,118400.0
2008-01-15 10:05:00,46.29,46.48,46.13,46.15,97200.0,33.0135,33.149,32.8994,32.9137,97200.0
2008-01-15 10:10:00,46.15,46.19,46.0,46.02,123200.0,32.9137,32.9422,32.8067,32.8209,123200.0
2008-01-15 10:15:00,46.04,46.08,45.98,45.99,134200.0,32.8352,32.8637,32.7924,32.7995,134200.0
2008-01-15 10:20:00,45.99,46.02,45.93,45.96,100200.0,32.7995,32.8209,32.7568,32.7782,100200.0
2008-01-15 10:25:00,45.95,46.01,45.84,45.97,88400.0,32.771,32.8138,32.6926,32.7853,88400.0
2008-01-15 10:30:00,45.97,45.98,45.84,45.87,274400.0,32.7853,32.7924,32.6926,32.714,274400.0
2008-01-15 10:35:00,45.87,45.91,45.63,45.73,204800.0,32.714,32.7425,32.5428,32.6141,204800.0
2008-01-15 10:40:00,45.73,45.78,45.57,45.65,136400.0,32.6141,32.6498,32.5,32.5571,136400.0
2008-01-15 10:45:00,45.65,45.71,45.63,45.66,98400.0,32.5571,32.5999,32.5428,32.5642,98400.0
2008-01-15 10:50:00,45.66,45.67,45.57,45.58,169000.0,32.5642,32.5713,32.5,32.5071,169000.0
2008-01-15 10:55:00,45.59,45.61,45.51,45.56,133200.0,32.5143,32.5285,32.4572,32.4929,133200.0
2008-01-15 11:00:00,45.56,45.6,45.54,45.6,53400.0,32.4929,32.5214,32.4786,32.5214,53400.0
2008-01-15 11:05:00,45.59,45.63,45.58,45.58,50200.0,32.5143,32.5428,32.5071,32.5071,50200.0
2008-01-15 11:10:00,45.58,45.75,45.58,45.73,71400.0,32.5071,32.6284,32.5071,32.6141,71400.0
2008-01-15 11:15:00,45.73,45.76,45.68,45.71,48200.0,32.6141,32.6355,32.5785,32.5999,48200.0
2008-01-15 11:20:00,45.7,45.72,45.63,45.66,43600.0,32.5927,32.607,32.5428,32.5642,43600.0
2008-01-15 11:25:00,45.67,45.7,45.62,45.65,49800.0,32.5713,32.5927,32.5357,32.5571,49800.0
2008-01-15 11:30:00,45.64,45.65,45.51,45.52,48000.0,32.5499,32.5571,32.4572,32.4644,48000.0
2008-01-15 11:35:00,45.52,45.52,45.41,45.46,59600.0,32.4644,32.4644,32.3859,32.4216,59600.0
2008-01-15 11:40:00,45.45,45.47,45.27,45.33,87000.0,32.4144,32.4287,32.2861,32.3288,87000.0
2008-01-15 11:45:00,45.33,45.45,45.29,45.35,76400.0,32.3288,32.4144,32.3003,32.3431,76400.0
2008-01-15 11:50:00,45.31,45.37,45.21,45.26,78800.0,32.3146,32.3574,32.2433,32.2789,78800.0
2008-01-15 11:55:00,45.27,45.38,45.24,45.35,35200.0,32.2861,32.3645,32.2647,32.3431,35200.0
2008-01-15 12:00:00,45.37,45.4,45.32,45.37,31000.0,32.3574,32.3788,32.3217,32.3574,31000.0
2008-01-15 12:05:00,45.35,45.54,45.35,45.42,61000.0,32.3431,32.4786,32.3431,32.393,61000.0
2008-01-15 12:10:00,45.42,45.5,45.35,45.45,35000.0,32.393,32.4501,32.3431,32.4144,35000.0
2008-01-15 12:15:00,45.46,45.54,45.43,45.46,32800.0,32.4216,32.4786,32.4002,32.4216,32800.0
2008-01-15 12:20:00,45.46,45.56,45.44,45.49,41800.0,32.4216,32.4929,32.4073,32.443,41800.0
2008-01-15 12:25:00,45.49,45.52,45.44,45.5,28200.0,32.443,32.4644,32.4073,32.4501,28200.0
2008-01-15 12:30:00,45.5,45.5,45.36,45.41,32600.0,32.4501,32.4501,32.3502,32.3859,32600.0
2008-01-15 12:35:00,45.43,45.43,45.32,45.32,26200.0,32.4002,32.4002,32.3217,32.3217,26200.0
2008-01-15 12:40:00,45.33,45.4,45.31,45.33,28000.0,32.3288,32.3788,32.3146,32.3288,28000.0
2008-01-15 12:45:00,45.32,45.37,45.25,45.31,48400.0,32.3217,32.3574,32.2718,32.3146,48400.0
2008-01-15 12:50:00,45.31,45.35,45.27,45.35,29200.0,32.3146,32.3431,32.2861,32.3431,29200.0
2008-01-15 12:55:00,45.34,45.4,45.33,45.4,28400.0,32.336,32.3788,32.3288,32.3788,28400.0
2008-01-15 13:00:00,45.39,45.5,45.37,45.47,39600.0,32.3716,32.4501,32.3574,32.4287,39600.0
2008-01-15 13:05:00,45.48,45.52,45.46,45.47,35200.0,32.4358,32.4644,32.4216,32.4287,35200.0
2008-01-15 13:10:00,45.46,45.52,45.41,45.45,38200.0,32.4216,32.4644,32.3859,32.4144,38200.0
2008-01-15 13:15:00,45.46,45.48,45.4,45.46,26400.0,32.4216,32.4358,32.3788,32.4216,26400.0
2008-01-15 13:20:00,45.45,45.45,45.38,45.44,23200.0,32.4144,32.4144,32.3645,32.4073,23200.0
2008-01-15 13:25:00,45.42,45.49,45.4,45.44,34800.0,32.393,32.443,32.3788,32.4073,34800.0
2008-01-15 13:30:00,45.44,45.49,45.44,45.45,61400.0,32.4073,32.443,32.4073,32.4144,61400.0
2008-01-15 13:35:00,45.46,45.51,45.4,45.4,55800.0,32.4216,32.4572,32.3788,32.3788,55800.0
2008-01-15 13:40:00,45.39,45.45,45.38,45.4,70000.0,32.3716,32.4144,32.3645,32.3788,70000.0
2008-01-15 13:45:00,45.4,45.41,45.34,45.38,28600.0,32.3788,32.3859,32.336,32.3645,28600.0
2008-01-15 13:50:00,45.39,45.41,45.27,45.27,34200.0,32.3716,32.3859,32.2861,32.2861,34200.0
2008-01-15 13:55:00,45.28,45.44,45.27,45.44,64000.0,32.2932,32.4073,32.2861,32.4073,64000.0
2008-01-15 14:00:00,45.44,45.45,45.24,45.29,98600.0,32.4073,32.4144,32.2647,32.3003,98600.0
2008-01-15 14:05:00,45.27,45.33,45.2,45.21,77200.0,32.2861,32.3288,32.2361,32.2433,77200.0
2008-01-15 14:10:00,45.21,45.43,45.2,45.43,67400.0,32.2433,32.4002,32.2361,32.4002,67400.0
2008-01-15 14:15:00,45.42,45.42,45.24,45.35,64800.0,32.393,32.393,32.2647,32.3431,64800.0
2008-01-15 14:20:00,45.34,45.34,45.24,45.27,45400.0,32.336,32.336,32.2647,32.2861,45400.0
2008-01-15 14:25:00,45.27,45.36,45.2,45.36,47600.0,32.2861,32.3502,32.2361,32.3502,47600.0
2008-01-15 14:30:00,45.37,45.37,45.24,45.29,40400.0,32.3574,32.3574,32.2647,32.3003,40400.0
2008-01-15 14:35:00,45.27,45.33,45.2,45.33,75600.0,32.2861,32.3288,32.2361,32.3288,75600.0
2008-01-15 14:40:00,45.34,45.49,45.34,45.44,54000.0,32.336,32.443,32.336,32.4073,54000.0
2008-01-15 14:45:00,45.43,45.47,45.37,45.44,55800.0,32.4002,32.4287,32.3574,32.4073,55800.0
2008-01-15 14:50:00,45.44,45.5,45.37,45.44,60400.0,32.4073,32.4501,32.3574,32.4073,60400.0
2008-01-15 14:55:00,45.44,45.49,45.3,45.39,63400.0,32.4073,32.443,32.3074,32.3716,63400.0
2008-01-15 15:00:00,45.37,45.4,45.33,45.4,200600.0,32.3574,32.3788,32.3288,32.3788,200600.0
2008-01-15 15:05:00,45.4,45.43,45.33,45.42,45200.0,32.3788,32.4002,32.3288,32.393,45200.0
2008-01-15 15:10:00,45.42,45.46,45.35,45.4,38800.0,32.393,32.4216,32.3431,32.3788,38800.0
2008-01-15 15:15:00,45.4,45.47,45.33,45.37,70000.0,32.3788,32.4287,32.3288,32.3574,70000.0
2008-01-15 15:20:00,45.35,45.43,45.33,45.38,44400.0,32.3431,32.4002,32.3288,32.3645,44400.0
2008-01-15 15:25:00,45.38,45.59,45.38,45.51,62000.0,32.3645,32.5143,32.3645,32.4572,62000.0
2008-01-15 15:30:00,45.51,45.63,45.48,45.63,95000.0,32.4572,32.5428,32.4358,32.5428,95000.0
2008-01-15 15:35:00,45.65,45.68,45.6,45.66,163800.0,32.5571,32.5785,32.5214,32.5642,163800.0
2008-01-15 15:40:00,45.66,45.83,45.64,45.82,351200.0,32.5642,32.6854,32.5499,32.6783,351200.0
2008-01-15 15:45:00,45.82,45.85,45.68,45.69,280600.0,32.6783,32.6997,32.5785,32.5856,280600.0
2008-01-15 15:50:00,45.68,45.69,45.56,45.59,106000.0,32.5785,32.5856,32.4929,32.5143,106000.0
2008-01-15 15:55:00,45.59,45.6,45.41,45.41,152600.0,32.5143,32.5214,32.3859,32.3859,152600.0
2008-01-16 09:30:00,45.33,45.92,45.2,45.63,112800.0,32.3288,32.7496,32.2361,32.5428,112800.0
2008-01-16 09:35:00,45.65,45.79,45.35,45.41,87200.0,32.5571,32.6569,32.3431,32.3859,87200.0
2008-01-16 09:40:00,45.4,45.6,45.35,45.47,55600.0,32.3788,32.5214,32.3431,32.4287,55600.0
2008-01-16 09:45:00,45.46,45.6,45.44,45.49,70600.0,32.4216,32.5214,32.4073,32.443,70600.0
2008-01-16 09:50:00,45.52,45.52,45.28,45.28,64600.0,32.4644,32.4644,32.2932,32.2932,64600.0
2008-01-16 09:55:00,45.29,45.29,45.16,45.2,108600.0,32.3003,32.3003,32.2076,32.2361,108600.0
2008-01-16 10:00:00,45.2,45.21,45.02,45.03,82400.0,32.2361,32.2433,32.1078,32.1149,82400.0
2008-01-16 10:05:00,45.02,45.07,44.9,44.97,306400.0,32.1078,32.1434,32.0222,32.0721,306400.0
2008-01-16 10:10:00,44.95,45.0,44.83,44.95,188600.0,32.0578,32.0935,31.9723,32.0578,188600.0
2008-01-16 10:15:00,44.93,45.01,44.9,44.94,179000.0,32.0436,32.1006,32.0222,32.0507,179000.0
2008-01-16 10:20:00,44.93,44.96,44.83,44.95,129400.0,32.0436,32.065,31.9723,32.0578,129400.0
2008-01-16 10:25:00,44.95,45.1,44.93,44.96,236000.0,32.0578,32.1648,32.0436,32.065,236000.0
2008-01-16 10:30:00,44.94,44.94,44.62,44.66,248000.0,32.0507,32.0507,31.8225,31.851,248000.0
2008-01-16 10:35:00,44.65,44.68,44.47,44.48,225800.0,31.8439,31.8653,31.7155,31.7226,225800.0
2008-01-16 10:40:00,44.48,44.61,44.44,44.54,317400.0,31.7226,31.8153,31.6941,31.7654,317400.0
2008-01-16 10:45:00,44.54,44.58,44.41,44.46,140000.0,31.7654,31.794,31.6727,31.7084,140000.0
2008-01-16 10:50:00,44.48,44.51,44.37,44.45,162400.0,31.7226,31.744,31.6442,31.7012,162400.0
2008-01-16 10:55:00,44.43,44.48,44.37,44.43,138200.0,31.687,31.7226,31.6442,31.687,138200.0
2008-01-16 11:00:00,44.43,44.43,44.22,44.25,287600.0,31.687,31.687,31.5372,31.5586,287600.0
2008-01-16 11:05:00,44.25,44.3,44.22,44.3,249600.0,31.5586,31.5943,31.5372,31.5943,249600.0
2008-01-16 11:10:00,44.3,44.34,44.27,44.33,108000.0,31.5943,31.6228,31.5729,31.6157,108000.0
2008-01-16 11:15:00,44.33,44.33,44.21,44.29,81400.0,31.6157,31.6157,31.5301,31.5871,81400.0
2008-01-16 11:20:00,44.27,44.3,44.21,44.28,88600.0,31.5729,31.5943,31.5301,31.58,88600.0
2008-01-16 11:25:00,44.28,44.3,44.2,44.26,203600.0,31.58,31.5943,31.5229,31.5657,203600.0
2008-01-16 11:30:00,44.26,44.27,44.19,44.25,150400.0,31.5657,31.5729,31.5158,31.5586,150400.0
2008-01-16 11:35:00,44.25,44.25,44.0,44.01,69800.0,31.5586,31.5586,31.3803,31.3874,69800.0
2008-01-16 11:40:00,44.01,44.05,43.98,44.02,155600.0,31.3874,31.416,31.366,31.3946,155600.0
2008-01-16 11:45:00,44.02,44.13,43.99,44.13,80400.0,31.3946,31.473,31.3732,31.473,80400.0
2008-01-16 11:50:00,44.13,44.38,44.13,44.35,150800.0,31.473,31.6513,31.473,31.6299,150800.0
2008-01-16 11:55:00,44.34,44.38,44.21,44.32,146000.0,31.6228,31.6513,31.5301,31.6085,146000.0
2008-01-16 12:00:00,44.34,44.37,44.12,44.13,107400.0,31.6228,31.6442,31.4659,31.473,107400.0
2008-01-16 12:05:00,44.13,44.38,44.11,44.29,81400.0,31.473,31.6513,31.4588,31.5871,81400.0
2008-01-16 12:10:00,44.27,44.32,44.21,44.21,64800.0,31.5729,31.6085,31.5301,31.5301,64800.0
2008-01-16 12:15:00,44.21,44.33,44.18,44.27,163000.0,31.5301,31.6157,31.5087,31.5729,163000.0
2008-01-16 12:20:00,44.26,44.37,44.18,44.24,210200.0,31.5657,31.6442,31.5087,31.5515,210200.0
2008-01-16 12:25:00,44.27,44.35,44.24,44.27,53200.0,31.5729,31.6299,31.5515,31.5729,53200.0
2008-01-16 12:30:00,44.27,44.38,44.24,44.37,65400.0,31.5729,31.6513,31.5515,31.6442,65400.0
2008-01-16 12:35:00,44.35,44.35,44.24,44.3,86200.0,31.6299,31.6299,31.5515,31.5943,86200.0
2008-01-16 12:40:00,44.29,44.4,44.24,44.4,72400.0,31.5871,31.6656,31.5515,31.6656,72400.0
2008-01-16 12:45:00,44.4,44.62,44.39,44.56,56800.0,31.6656,31.8225,31.6584,31.7797,56800.0
2008-01-16 12:50:00,44.55,44.56,44.33,44.33,99200.0,31.7726,31.7797,31.6157,31.6157,99200.0
2008-01-16 12:55:00,44.32,44.43,44.29,44.41,25200.0,31.6085,31.687,31.5871,31.6727,25200.0
2008-01-16 13:00:00,44.41,44.6,44.4,44.52,52800.0,31.6727,31.8082,31.6656,31.7512,52800.0
2008-01-16 13:05:00,44.52,44.52,44.44,44.45,97000.0,31.7512,31.7512,31.6941,31.7012,97000.0
2008-01-16 13:10:00,44.45,44.52,44.38,44.52,57400.0,31.7012,31.7512,31.6513,31.7512,57400.0
2008-01-16 13:15:00,44.51,44.51,44.43,44.46,42800.0,31.744,31.744,31.687,31.7084,42800.0
2008-01-16 13:20:00,44.44,44.48,44.42,44.43,114400.0,31.6941,31.7226,31.6798,31.687,114400.0
2008-01-16 13:25:00,44.44,44.44,44.35,44.35,26800.0,31.6941,31.6941,31.6299,31.6299,26800.0
2008-01-16 13:30:00,44.35,44.44,44.33,44.44,31800.0,31.6299,31.6941,31.6157,31.6941,31800.0
2008-01-16 13:35:00,44.45,44.57,44.43,44.46,59800.0,31.7012,31.7868,31.687,31.7084,59800.0
2008-01-16 13:40:00,44.46,44.54,44.41,44.49,43200.0,31.7084,31.7654,31.6727,31.7298,43200.0
2008-01-16 13:45:00,44.49,44.54,44.38,44.42,137200.0,31.7298,31.7654,31.6513,31.6798,137200.0
2008-01-16 13:50:00,44.43,44.51,44.41,44.49,125800.0,31.687,31.744,31.6727,31.7298,125800.0
2008-01-16 13:55:00,44.51,44.57,44.37,44.46,38600.0,31.744,31.7868,31.6442,31.7084,38600.0
2008-01-16 14:00:00,44.44,44.56,44.29,44.53,185800.0,31.6941,31.7797,31.5871,31.7583,185800.0
2008-01-16 14:05:00,44.53,44.63,44.46,44.58,74200.0,31.7583,31.8296,31.7084,31.794,74200.0
2008-01-16 14:10:00,44.56,44.68,44.52,44.63,75400.0,31.7797,31.8653,31.7512,31.8296,75400.0
2008-01-16 14:15:00,44.63,44.72,44.63,44.66,70000.0,31.8296,31.8938,31.8296,31.851,70000.0
2008-01-16 14:20:00,44.66,44.76,44.63,44.67,57200.0,31.851,31.9223,31.8296,31.8581,57200.0
2008-01-16 14:25:00,44.69,44.96,44.62,44.93,116000.0,31.8724,32.065,31.8225,32.0436,116000.0
2008-01-16 14:30:00,44.93,45.14,44.91,45.13,98800.0,32.0436,32.1933,32.0293,32.1862,98800.0
2008-01-16 14:35:00,45.13,45.13,44.99,45.05,79600.0,32.1862,32.1862,32.0864,32.1292,79600.0
2008-01-16 14:40:00,45.05,45.1,44.95,45.02,260400.0,32.1292,32.1648,32.0578,32.1078,260400.0
2008-01-16 14:45:00,45.03,45.03,44.85,44.95,144200.0,32.1149,32.1149,31.9865,32.0578,144200.0
2008-01-16 14:50:00,44.95,45.01,44.82,44.89,419800.0,32.0578,32.1006,31.9651,32.015,419800.0
2008-01-16 14:55:00,44.88,44.92,44.64,44.71,75600.0,32.0079,32.0364,31.8367,31.8867,75600.0
2008-01-16 15:00:00,44.73,44.87,44.62,44.77,215000.0,31.9009,32.0008,31.8225,31.9295,215000.0
2008-01-16 15:05:00,44.76,44.91,44.68,44.91,74400.0,31.9223,32.0293,31.8653,32.0293,74400.0
2008-01-16 15:10:00,44.92,44.94,44.72,44.83,52800.0,32.0364,32.0507,31.8938,31.9723,52800.0
2008-01-16 15:15:00,44.86,45.01,44.84,44.95,118800.0,31.9936,32.1006,31.9794,32.0578,118800.0
2008-01-16 15:20:00,44.94,45.0,44.72,44.73,95400.0,32.0507,32.0935,31.8938,31.9009,95400.0
2008-01-16 15:25:00,44.75,44.77,44.66,44.72,130200.0,31.9152,31.9295,31.851,31.8938,130200.0
2008-01-16 15:30:00,44.71,44.88,44.71,44.81,162800.0,31.8867,32.0079,31.8867,31.958,162800.0
2008-01-16 15:35:00,44.77,44.8,44.34,44.37,152400.0,31.9295,31.9509,31.6228,31.6442,152400.0
2008-01-16 15:40:00,44.34,44.48,44.27,44.3,104800.0,31.6228,31.7226,31.5729,31.5943,104800.0
2008-01-16 15:45:00,44.31,44.44,44.24,44.31,123600.0,31.6014,31.6941,31.5515,31.6014,123600.0
2008-01-16 15:50:00,44.32,44.39,44.27,44.34,115000.0,31.6085,31.6584,31.5729,31.6228,115000.0
2008-01-16 15:55:00,44.34,44.52,44.31,44.32,327600.0,31.6228,31.7512,31.6014,31.6085,327600.0
2008-01-17 09:30:00,44.36,45.14,44.36,44.57,181600.0,31.6371,32.1933,31.6371,31.7868,181600.0
2008-01-17 09:35:00,44.57,44.8,44.44,44.74,63200.0,31.7868,31.9509,31.6941,31.9081,63200.0
2008-01-17 09:40:00,44.77,45.06,44.77,44.97,59800.0,31.9295,32.1363,31.9295,32.0721,59800.0
2008-01-17 09:45:00,44.95,45.14,44.85,45.09,62200.0,32.0578,32.1933,31.9865,32.1577,62200.0
2008-01-17 09:50:00,45.09,45.34,45.02,45.24,113800.0,32.1577,32.336,32.1078,32.2647,113800.0
2008-01-17 09:55:00,45.26,45.26,45.05,45.13,29400.0,32.2789,32.2789,32.1292,32.1862,29400.0
2008-01-17 10:00:00,45.09,45.09,44.62,44.66,145000.0,32.1577,32.1577,31.8225,31.851,145000.0
2008-01-17 10:05:00,44.66,44.85,44.61,44.72,69200.0,31.851,31.9865,31.8153,31.8938,69200.0
2008-01-17 10:10:00,44.73,44.76,44.51,44.51,87600.0,31.9009,31.9223,31.744,31.744,87600.0
2008-01-17 10:15:00,44.5,44.5,44.02,44.02,139200.0,31.7369,31.7369,31.3946,31.3946,139200.0
2008-01-17 10:20:00,44.03,44.33,43.93,44.21,107000.0,31.4017,31.6157,31.3304,31.5301,107000.0
2008-01-17 10:25:00,44.2,44.25,44.02,44.12,67200.0,31.5229,31.5586,31.3946,31.4659,67200.0
2008-01-17 10:30:00,44.09,44.09,43.65,43.66,62400.0,31.4445,31.4445,31.1307,31.1378,62400.0
2008-01-17 10:35:00,43.64,43.76,43.58,43.58,86200.0,31.1236,31.2091,31.0808,31.0808,86200.0
2008-01-17 10:40:00,43.58,43.68,43.44,43.55,105400.0,31.0808,31.1521,30.9809,31.0594,105400.0
2008-01-17 10:45:00,43.55,43.69,43.52,43.68,109600.0,31.0594,31.1592,31.038,31.1521,109600.0
2008-01-17 10:50:00,43.68,43.68,43.48,43.62,124800.0,31.1521,31.1521,31.0094,31.1093,124800.0
2008-01-17 10:55:00,43.63,43.79,43.56,43.74,63800.0,31.1164,31.2305,31.0665,31.1949,63800.0
2008-01-17 11:00:00,43.74,43.77,43.65,43.69,39600.0,31.1949,31.2163,31.1307,31.1592,39600.0
2008-01-17 11:05:00,43.69,43.76,43.61,43.61,55800.0,31.1592,31.2091,31.1022,31.1022,55800.0
2008-01-17 11:10:00,43.6,43.68,43.57,43.68,45200.0,31.095,31.1521,31.0736,31.1521,45200.0
2008-01-17 11:15:00,43.68,43.68,43.49,43.57,48600.0,31.1521,31.1521,31.0166,31.0736,48600.0
2008-01-17 11:20:00,43.56,43.6,43.41,43.41,61600.0,31.0665,31.095,30.9595,30.9595,61600.0
2008-01-17 11:25:00,43.4,43.42,43.27,43.31,60000.0,30.9524,30.9667,30.8597,30.8882,60000.0
2008-01-17 11:30:00,43.3,43.36,43.25,43.26,59000.0,30.8811,30.9239,30.8454,30.8525,59000.0
2008-01-17 11:35:00,43.27,43.52,43.25,43.25,319600.0,30.8597,31.038,30.8454,30.8454,319600.0
2008-01-17 11:40:00,43.25,43.26,43.05,43.05,60400.0,30.8454,30.8525,30.7028,30.7028,60400.0
2008-01-17 11:45:00,43.06,43.07,42.93,42.99,81200.0,30.7099,30.717,30.6172,30.66,81200.0
2008-01-17 11:50:00,42.99,43.05,42.88,42.93,74200.0,30.66,30.7028,30.5815,30.6172,74200.0
2008-01-17 11:55:00,42.93,43.05,42.9,43.02,62000.0,30.6172,30.7028,30.5958,30.6814,62000.0
2008-01-17 12:00:00,43.02,43.09,42.95,42.98,46600.0,30.6814,30.7313,30.6315,30.6529,46600.0
2008-01-17 12:05:00,42.96,43.04,42.76,42.76,45800.0,30.6386,30.6956,30.4959,30.4959,45800.0
2008-01-17 12:10:00,42.77,42.83,42.6,42.83,66000.0,30.5031,30.5459,30.3818,30.5459,66000.0
2008-01-17 12:15:00,42.85,42.94,42.7,42.76,62400.0,30.5601,30.6243,30.4532,30.4959,62400.0
2008-01-17 12:20:00,42.76,42.88,42.74,42.87,37000.0,30.4959,30.5815,30.4817,30.5744,37000.0
2008-01-17 12:25:00,42.87,42.98,42.87,42.98,58200.0,30.5744,30.6529,30.5744,30.6529,58200.0
2008-01-17 12:30:00,42.99,43.12,42.99,42.99,49400.0,30.66,30.7527,30.66,30.66,49400.0
2008-01-17 12:35:00,42.98,43.13,42.94,43.06,37600.0,30.6529,30.7598,30.6243,30.7099,37600.0
2008-01-17 12:40:00,43.05,43.08,42.95,43.05,35400.0,30.7028,30.7242,30.6315,30.7028,35400.0
2008-01-17 12:45:00,43.04,43.1,42.93,43.09,45000.0,30.6956,30.7384,30.6172,30.7313,45000.0
2008-01-17 12:50:00,43.1,43.18,43.02,43.13,31400.0,30.7384,30.7955,30.6814,30.7598,31400.0
2008-01-17 12:55:00,43.13,43.13,43.05,43.1,23600.0,30.7598,30.7598,30.7028,30.7384,23600.0
2008-01-17 13:00:00,43.11,43.11,42.9,42.92,52000.0,30.7456,30.7456,30.5958,30.6101,52000.0
2008-01-17 13:05:00,42.91,43.06,42.91,43.06,81400.0,30.6029,30.7099,30.6029,30.7099,81400.0
2008-01-17 13:10:00,43.05,43.24,42.99,43.22,27200.0,30.7028,30.8383,30.66,30.824,27200.0
2008-01-17 13:15:00,43.21,43.35,43.21,43.24,30800.0,30.8169,30.9167,30.8169,30.8383,30800.0
2008-01-17 13:20:00,43.21,43.27,43.19,43.22,17200.0,30.8169,30.8597,30.8026,30.824,17200.0
2008-01-17 13:25:00,43.22,43.38,43.22,43.35,36600.0,30.824,30.9381,30.824,30.9167,36600.0
2008-01-17 13:30:00,43.35,43.45,43.35,43.35,34200.0,30.9167,30.988,30.9167,30.9167,34200.0
2008-01-17 13:35:00,43.36,43.47,43.32,43.45,32200.0,30.9239,31.0023,30.8953,30.988,32200.0
2008-01-17 13:40:00,43.46,43.51,43.38,43.38,29800.0,30.9952,31.0308,30.9381,30.9381,29800.0
2008-01-17 13:45:00,43.38,43.4,43.12,43.23,43600.0,30.9381,30.9524,30.7527,30.8311,43600.0
2008-01-17 13:50:00,43.24,43.27,43.13,43.17,19200.0,30.8383,30.8597,30.7598,30.7884,19200.0
2008-01-17 13:55:00,43.16,43.25,43.1,43.15,31000.0,30.7812,30.8454,30.7384,30.7741,31000.0
2008-01-17 14:00:00,43.14,43.21,43.05,43.15,27600.0,30.767,30.8169,30.7028,30.7741,27600.0
2008-01-17 14:05:00,43.13,43.29,43.1,43.12,33600.0,30.7598,30.8739,30.7384,30.7527,33600.0
2008-01-17 14:10:00,43.12,43.13,42.99,43.04,40800.0,30.7527,30.7598,30.66,30.6956,40800.0
2008-01-17 14:15:00,43.05,43.05,42.87,42.97,51400.0,30.7028,30.7028,30.5744,30.6457,51400.0
2008-01-17 14:20:00,42.95,42.99,42.85,42.97,49200.0,30.6315,30.66,30.5601,30.6457,49200.0
2008-01-17 14:25:00,42.99,43.05,42.77,42.8,51000.0,30.66,30.7028,30.5031,30.5245,51000.0
2008-01-17 14:30:00,42.8,42.84,42.72,42.72,61400.0,30.5245,30.553,30.4674,30.4674,61400.0
2008-01-17 14:35:00,42.71,42.74,42.63,42.68,62200.0,30.4603,30.4817,30.4032,30.4389,62200.0
2008-01-17 14:40:00,42.66,42.72,42.62,42.71,53400.0,30.4246,30.4674,30.3961,30.4603,53400.0
2008-01-17 14:45:00,42.7,42.91,42.7,42.91,64200.0,30.4532,30.6029,30.4532,30.6029,64200.0
2008-01-17 14:50:00,42.91,43.0,42.9,42.97,53600.0,30.6029,30.6671,30.5958,30.6457,53600.0
2008-01-17 14:55:00,42.99,42.99,42.84,42.84,52600.0,30.66,30.66,30.553,30.553,52600.0
2008-01-17 15:00:00,42.84,42.86,42.72,42.8,56000.0,30.553,30.5673,30.4674,30.5245,56000.0
2008-01-17 15:05:00,42.8,43.09,42.76,42.97,101000.0,30.5245,30.7313,30.4959,30.6457,101000.0
2008-01-17 15:10:00,42.98,43.06,42.89,42.94,70000.0,30.6529,30.7099,30.5887,30.6243,70000.0
2008-01-17 15:15:00,42.95,42.99,42.85,42.96,93200.0,30.6315,30.66,30.5601,30.6386,93200.0
2008-01-17 15:20:00,42.95,42.96,42.65,42.73,117000.0,30.6315,30.6386,30.4175,30.4746,117000.0
2008-01-17 15:25:00,42.71,42.73,42.44,42.44,222400.0,30.4603,30.4746,30.2677,30.2677,222400.0
2008-01-17 15:30:00,42.43,42.46,42.24,42.42,184400.0,30.2606,30.282,30.1251,30.2535,184400.0
2008-01-17 15:35:00,42.43,42.45,42.19,42.37,275400.0,30.2606,30.2749,30.0894,30.2178,275400.0
2008-01-17 15:40:00,42.37,42.38,42.24,42.24,183600.0,30.2178,30.2249,30.1251,30.1251,183600.0
2008-01-17 15:45:00,42.24,42.28,42.08,42.12,342600.0,30.1251,30.1536,30.011,30.0395,342600.0
2008-01-17 15:50:00,42.12,42.13,42.07,42.12,281800.0,30.0395,30.0466,30.0038,30.0395,281800.0
2008-01-17 15:55:00,42.1,42.13,41.99,41.99,572800.0,30.0252,30.0466,29.9468,29.9468,572800.0
2008-01-18 09:30:00,42.2,42.33,41.96,42.18,467000.0,30.0966,30.1893,29.9254,30.0823,467000.0
2008-01-18 09:35:00,42.17,42.77,42.17,42.73,88400.0,30.0752,30.5031,30.0752,30.4746,88400.0
2008-01-18 09:40:00,42.73,42.94,42.73,42.82,75000.0,30.4746,30.6243,30.4746,30.5387,75000.0
2008-01-18 09:45:00,42.84,42.94,42.78,42.82,63000.0,30.553,30.6243,30.5102,30.5387,63000.0
2008-01-18 09:50:00,42.82,42.87,42.74,42.74,65000.0,30.5387,30.5744,30.4817,30.4817,65000.0
2008-01-18 09:55:00,42.73,42.76,42.59,42.68,65000.0,30.4746,30.4959,30.3747,30.4389,65000.0
2008-01-18 10:00:00,42.69,42.87,42.61,42.71,97800.0,30.446,30.5744,30.389,30.4603,97800.0
2008-01-18 10:05:00,42.66,42.87,42.63,42.85,66200.0,30.4246,30.5744,30.4032,30.5601,66200.0
2008-01-18 10:10:00,42.85,43.19,42.84,43.12,103400.0,30.5601,30.8026,30.553,30.7527,103400.0
2008-01-18 10:15:00,43.11,43.15,42.96,43.01,73600.0,30.7456,30.7741,30.6386,30.6742,73600.0
2008-01-18 10:20:00,43.01,43.06,42.95,42.97,58200.0,30.6742,30.7099,30.6315,30.6457,58200.0
2008-01-18 10:25:00,42.99,43.12,42.98,43.09,66000.0,30.66,30.7527,30.6529,30.7313,66000.0
2008-01-18 10:30:00,43.09,43.12,42.98,42.99,58800.0,30.7313,30.7527,30.6529,30.66,58800.0
2008-01-18 10:35:00,43.01,43.02,42.82,42.83,40200.0,30.6742,30.6814,30.5387,30.5459,40200.0
2008-01-18 10:40:00,42.83,42.85,42.7,42.74,81800.0,30.5459,30.5601,30.4532,30.4817,81800.0
2008-01-18 10:45:00,42.75,42.75,42.63,42.68,62600.0,30.4888,30.4888,30.4032,30.4389,62600.0
2008-01-18 10:50:00,42.68,42.76,42.65,42.66,47800.0,30.4389,30.4959,30.4175,30.4246,47800.0
2008-01-18 10:55:00,42.66,42.77,42.6,42.65,41000.0,30.4246,30.5031,30.3818,30.4175,41000.0
2008-01-18 11:00:00,42.66,42.69,42.57,42.68,61400.0,30.4246,30.446,30.3604,30.4389,61400.0
2008-01-18 11:05:00,42.66,42.66,42.27,42.27,59800.0,30.4246,30.4246,30.1465,30.1465,59800.0
2008-01-18 11:10:00,42.27,42.42,42.25,42.26,44600.0,30.1465,30.2535,30.1322,30.1394,44600.0
2008-01-18 11:15:00,42.25,42.25,42.1,42.15,78000.0,30.1322,30.1322,30.0252,30.0609,78000.0
2008-01-18 11:20:00,42.18,42.18,42.01,42.1,62800.0,30.0823,30.0823,29.9611,30.0252,62800.0
2008-01-18 11:25:00,42.13,42.23,42.09,42.16,46400.0,30.0466,30.118,30.0181,30.068,46400.0
2008-01-18 11:30:00,42.19,42.35,42.19,42.27,35400.0,30.0894,30.2035,30.0894,30.1465,35400.0
2008-01-18 11:35:00,42.27,42.42,42.21,42.38,64400.0,30.1465,30.2535,30.1037,30.2249,64400.0
2008-01-18 11:40:00,42.38,42.39,42.12,42.13,80800.0,30.2249,30.2321,30.0395,30.0466,80800.0
2008-01-18 11:45:00,42.14,42.17,41.73,41.82,88600.0,30.0538,30.0752,29.7614,29.8256,88600.0
2008-01-18 11:50:00,41.82,41.97,41.8,41.95,84800.0,29.8256,29.9325,29.8113,29.9183,84800.0
2008-01-18 11:55:00,41.93,41.94,41.61,41.62,61400.0,29.904,29.9111,29.6758,29.6829,61400.0
2008-01-18 12:00:00,41.61,42.06,41.61,42.05,75400.0,29.6758,29.9967,29.6758,29.9896,75400.0
2008-01-18 12:05:00,42.04,42.06,41.95,42.04,101000.0,29.9825,29.9967,29.9183,29.9825,101000.0
2008-01-18 12:10:00,42.04,42.1,41.97,42.04,64800.0,29.9825,30.0252,29.9325,29.9825,64800.0
2008-01-18 12:15:00,42.05,42.05,41.98,41.99,46400.0,29.9896,29.9896,29.9397,29.9468,46400.0
2008-01-18 12:20:00,41.99,42.06,41.94,42.04,50200.0,29.9468,29.9967,29.9111,29.9825,50200.0
2008-01-18 12:25:00,42.06,42.34,42.04,42.34,43400.0,29.9967,30.1964,29.9825,30.1964,43400.0
2008-01-18 12:30:00,42.32,42.6,42.32,42.56,126600.0,30.1821,30.3818,30.1821,30.3533,126600.0
2008-01-18 12:35:00,42.55,42.58,42.42,42.49,101800.0,30.3462,30.3676,30.2535,30.3034,101800.0
2008-01-18 12:40:00,42.49,42.55,42.38,42.38,42600.0,30.3034,30.3462,30.2249,30.2249,42600.0
2008-01-18 12:45:00,42.38,42.62,42.38,42.6,45800.0,30.2249,30.3961,30.2249,30.3818,45800.0
2008-01-18 12:50:00,42.6,42.6,42.48,42.53,73600.0,30.3818,30.3818,30.2963,30.3319,73600.0
2008-01-18 12:55:00,42.52,42.54,42.44,42.47,56800.0,30.3248,30.339,30.2677,30.2891,56800.0
2008-01-18 13:00:00,42.49,42.54,42.42,42.53,28800.0,30.3034,30.339,30.2535,30.3319,28800.0
2008-01-18 13:05:00,42.52,42.54,42.42,42.52,77200.0,30.3248,30.339,30.2535,30.3248,77200.0
2008-01-18 13:10:00,42.52,42.52,42.31,42.35,70400.0,30.3248,30.3248,30.175,30.2035,70400.0
2008-01-18 13:15:00,42.35,42.35,42.06,42.07,45600.0,30.2035,30.2035,29.9967,30.0038,45600.0
2008-01-18 13:20:00,42.08,42.21,42.05,42.21,43800.0,30.011,30.1037,29.9896,30.1037,43800.0
2008-01-18 13:25:00,42.19,42.35,42.18,42.32,36600.0,30.0894,30.2035,30.0823,30.1821,36600.0
2008-01-18 13:30:00,42.32,42.42,42.26,42.27,45400.0,30.1821,30.2535,30.1394,30.1465,45400.0
2008-01-18 13:35:00,42.26,42.27,42.1,42.13,54400.0,30.1394,30.1465,30.0252,30.0466,54400.0
2008-01-18 13:40:00,42.13,42.18,42.04,42.15,110000.0,30.0466,30.0823,29.9825,30.0609,110000.0
2008-01-18 13:45:00,42.15,42.31,42.1,42.26,110600.0,30.0609,30.175,30.0252,30.1394,110600.0
2008-01-18 13:50:00,42.26,42.31,42.13,42.18,105400.0,30.1394,30.175,30.0466,30.0823,105400.0
2008-01-18 13:55:00,42.17,42.34,42.16,42.27,79800.0,30.0752,30.1964,30.068,30.1465,79800.0
2008-01-18 14:00:00,42.27,42.33,42.19,42.19,111200.0,30.1465,30.1893,30.0894,30.0894,111200.0
2008-01-18 14:05:00,42.19,42.24,42.11,42.22,118000.0,30.0894,30.1251,30.0324,30.1108,118000.0
2008-01-18 14:10:00,42.24,42.32,42.16,42.31,84000.0,30.1251,30.1821,30.068,30.175,84000.0
2008-01-18 14:15:00,42.33,42.43,42.32,42.37,183400.0,30.1893,30.2606,30.1821,30.2178,183400.0
2008-01-18 14:20:00,42.35,42.37,42.19,42.25,68600.0,30.2035,30.2178,30.0894,30.1322,68600.0
2008-01-18 14:25:00,42.25,42.34,42.19,42.34,79600.0,30.1322,30.1964,30.0894,30.1964,79600.0
2008-01-18 14:30:00,42.34,42.37,42.08,42.09,87800.0,30.1964,30.2178,30.011,30.0181,87800.0
2008-01-18 14:35:00,42.09,42.34,42.09,42.29,43200.0,30.0181,30.1964,30.0181,30.1608,43200.0
2008-01-18 14:40:00,42.31,42.34,42.16,42.16,64800.0,30.175,30.1964,30.068,30.068,64800.0
2008-01-18 14:45:00,42.16,42.2,42.12,42.18,71600.0,30.068,30.0966,30.0395,30.0823,71600.0
2008-01-18 14:50:00,42.17,42.24,42.13,42.18,83600.0,30.0752,30.1251,30.0466,30.0823,83600.0
2008-01-18 14:55:00,42.18,42.44,42.18,42.44,143800.0,30.0823,30.2677,30.0823,30.2677,143800.0
2008-01-18 15:00:00,42.44,42.44,42.19,42.39,97600.0,30.2677,30.2677,30.0894,30.2321,97600.0
2008-01-18 15:05:00,42.39,42.52,42.35,42.52,154800.0,30.2321,30.3248,30.2035,30.3248,154800.0
2008-01-18 15:10:00,42.54,42.54,42.36,42.4,100800.0,30.339,30.339,30.2107,30.2392,100800.0
2008-01-18 15:15:00,42.4,42.54,42.37,42.43,112800.0,30.2392,30.339,30.2178,30.2606,112800.0
2008-01-18 15:20:00,42.43,42.51,42.29,42.36,109200.0,30.2606,30.3177,30.1608,30.2107,109200.0
2008-01-18 15:25:00,42.36,42.43,42.28,42.28,93400.0,30.2107,30.2606,30.1536,30.1536,93400.0
2008-01-18 15:30:00,42.29,42.45,42.29,42.39,103400.0,30.1608,30.2749,30.1608,30.2321,103400.0
2008-01-18 15:35:00,42.39,42.43,42.29,42.43,153000.0,30.2321,30.2606,30.1608,30.2606,153000.0
2008-01-18 15:40:00,42.41,42.65,42.34,42.63,118800.0,30.2463,30.4175,30.1964,30.4032,118800.0
2008-01-18 15:45:00,42.63,42.65,42.56,42.58,270400.0,30.4032,30.4175,30.3533,30.3676,270400.0
2008-01-18 15:50:00,42.58,42.63,42.54,42.54,210600.0,30.3676,30.4032,30.339,30.339,210600.0
2008-01-18 15:55:00,42.54,42.61,42.48,42.6,260400.0,30.339,30.389,30.2963,30.3818,260400.0
2008-01-22 09:30:00,41.06,42.55,39.75,40.04,332800.0,29.2835,30.3462,28.3493,28.5561,332800.0
2008-01-22 09:35:00,40.05,40.6,40.05,40.4,152400.0,28.5632,28.9555,28.5632,28.8128,152400.0
2008-01-22 09:40:00,40.38,40.81,40.35,40.6,115600.0,28.7986,29.1052,28.7772,28.9555,115600.0
2008-01-22 09:45:00,40.58,41.03,40.42,40.9,184200.0,28.9412,29.2621,28.8271,29.1694,184200.0
2008-01-22 09:50:00,40.92,41.28,40.84,40.97,140400.0,29.1837,29.4404,29.1266,29.2193,140400.0
2008-01-22 09:55:00,40.96,41.06,40.59,40.81,148200.0,29.2122,29.2835,28.9483,29.1052,148200.0
2008-01-22 10:00:00,40.82,40.99,40.66,40.74,69800.0,29.1124,29.2336,28.9983,29.0553,69800.0
2008-01-22 10:05:00,40.77,41.06,40.65,40.9,75600.0,29.0767,29.2835,28.9911,29.1694,75600.0
2008-01-22 10:10:00,40.92,41.04,40.76,40.86,127200.0,29.1837,29.2693,29.0696,29.1409,127200.0
2008-01-22 10:15:00,40.87,41.21,40.82,41.2,108000.0,29.148,29.3905,29.1124,29.3834,108000.0
2008-01-22 10:20:00,41.2,41.68,41.19,41.62,111200.0,29.3834,29.7257,29.3762,29.6829,111200.0
2008-01-22 10:25:00,41.62,41.85,41.62,41.69,56600.0,29.6829,29.8469,29.6829,29.7328,56600.0
2008-01-22 10:30:00,41.69,41.69,41.41,41.55,60600.0,29.7328,29.7328,29.5331,29.633,60600.0
2008-01-22 10:35:00,41.57,41.8,41.56,41.79,95000.0,29.6473,29.8113,29.6401,29.8042,95000.0
2008-01-22 10:40:00,41.79,42.07,41.74,41.93,157400.0,29.8042,30.0038,29.7685,29.904,157400.0
2008-01-22 10:45:00,41.93,41.95,41.63,41.63,170400.0,29.904,29.9183,29.69,29.69,170400.0
2008-01-22 10:50:00,41.61,41.68,41.46,41.5,162600.0,29.6758,29.7257,29.5688,29.5973,162600.0
2008-01-22 10:55:00,41.49,41.77,41.41,41.51,136400.0,29.5902,29.7899,29.5331,29.6045,136400.0
2008-01-22 11:00:00,41.51,41.71,41.42,41.66,53400.0,29.6045,29.7471,29.5403,29.7114,53400.0
2008-01-22 11:05:00,41.66,41.91,41.64,41.9,48000.0,29.7114,29.8897,29.6972,29.8826,48000.0
2008-01-22 11:10:00,41.92,42.01,41.85,41.96,69800.0,29.8969,29.9611,29.8469,29.9254,69800.0
2008-01-22 11:15:00,41.99,42.12,41.9,42.04,72800.0,29.9468,30.0395,29.8826,29.9825,72800.0
2008-01-22 11:20:00,42.02,42.06,41.76,41.81,83800.0,29.9682,29.9967,29.7828,29.8184,83800.0
2008-01-22 11:25:00,41.8,41.86,41.69,41.72,39200.0,29.8113,29.8541,29.7328,29.7542,39200.0
2008-01-22 11:30:00,41.74,41.77,41.31,41.31,84000.0,29.7685,29.7899,29.4618,29.4618,84000.0
2008-01-22 11:35:00,41.33,41.62,41.3,41.52,65000.0,29.4761,29.6829,29.4547,29.6116,65000.0
2008-01-22 11:40:00,41.52,41.61,41.41,41.49,49600.0,29.6116,29.6758,29.5331,29.5902,49600.0
2008-01-22 11:45:00,41.45,41.68,41.4,41.67,87800.0,29.5617,29.7257,29.526,29.7186,87800.0
2008-01-22 11:50:00,41.65,41.88,41.59,41.62,75600.0,29.7043,29.8683,29.6615,29.6829,75600.0
2008-01-22 11:55:00,41.62,41.71,41.47,41.54,47400.0,29.6829,29.7471,29.5759,29.6259,47400.0
2008-01-22 12:00:00,41.56,41.63,41.49,41.62,30400.0,29.6401,29.69,29.5902,29.6829,30400.0
2008-01-22 12:05:00,41.6,41.99,41.57,41.95,28000.0,29.6687,29.9468,29.6473,29.9183,28000.0
2008-01-22 12:10:00,41.96,42.07,41.74,41.79,64200.0,29.9254,30.0038,29.7685,29.8042,64200.0
2008-01-22 12:15:00,41.77,41.93,41.77,41.83,42600.0,29.7899,29.904,29.7899,29.8327,42600.0
2008-01-22 12:20:00,41.79,41.93,41.74,41.91,47600.0,29.8042,29.904,29.7685,29.8897,47600.0
2008-01-22 12:25:00,41.9,42.1,41.88,42.01,67200.0,29.8826,30.0252,29.8683,29.9611,67200.0
2008-01-22 12:30:00,41.96,41.99,41.82,41.85,38000.0,29.9254,29.9468,29.8256,29.8469,38000.0
2008-01-22 12:35:00,41.86,41.99,41.85,41.98,41600.0,29.8541,29.9468,29.8469,29.9397,41600.0
2008-01-22 12:40:00,41.96,41.97,41.83,41.95,151600.0,29.9254,29.9325,29.8327,29.9183,151600.0
2008-01-22 12:45:00,41.94,42.07,41.94,41.97,159600.0,29.9111,30.0038,29.9111,29.9325,159600.0
2008-01-22 12:50:00,41.98,42.07,41.91,42.07,102400.0,29.9397,30.0038,29.8897,30.0038,102400.0
2008-01-22 12:55:00,42.03,42.23,42.01,42.15,66000.0,29.9753,30.118,29.9611,30.0609,66000.0
2008-01-22 13:00:00,42.16,42.37,42.16,42.37,45800.0,30.068,30.2178,30.068,30.2178,45800.0
2008-01-22 13:05:00,42.33,42.41,42.24,42.32,45800.0,30.1893,30.2463,30.1251,30.1821,45800.0
2008-01-22 13:10:00,42.34,42.42,42.25,42.25,52400.0,30.1964,30.2535,30.1322,30.1322,52400.0
2008-01-22 13:15:00,42.26,42.34,42.19,42.33,36000.0,30.1394,30.1964,30.0894,30.1893,36000.0
2008-01-22 13:20:00,42.31,42.42,42.27,42.39,39400.0,30.175,30.2535,30.1465,30.2321,39400.0
2008-01-22 13:25:00,42.37,42.4,42.02,42.16,65800.0,30.2178,30.2392,29.9682,30.068,65800.0
2008-01-22 13:30:00,42.16,42.16,41.96,41.99,110400.0,30.068,30.068,29.9254,29.9468,110400.0
2008-01-22 13:35:00,42.01,42.2,42.0,42.2,53600.0,29.9611,30.0966,29.9539,30.0966,53600.0
2008-01-22 13:40:00,42.2,42.26,42.0,42.07,63000.0,30.0966,30.1394,29.9539,30.0038,63000.0
2008-01-22 13:45:00,42.07,42.12,41.98,42.1,61800.0,30.0038,30.0395,29.9397,30.0252,61800.0
2008-01-22 13:50:00,42.08,42.2,41.86,41.99,86000.0,30.011,30.0966,29.8541,29.9468,86000.0
2008-01-22 13:55:00,41.97,42.05,41.81,42.05,45000.0,29.9325,29.9896,29.8184,29.9896,45000.0
2008-01-22 14:00:00,42.06,42.07,41.68,41.7,143800.0,29.9967,30.0038,29.7257,29.74,143800.0
2008-01-22 14:05:00,41.69,41.77,41.65,41.74,79800.0,29.7328,29.7899,29.7043,29.7685,79800.0
2008-01-22 14:10:00,41.74,41.88,41.74,41.88,47000.0,29.7685,29.8683,29.7685,29.8683,47000.0
2008-01-22 14:15:00,41.88,41.98,41.8,41.98,99000.0,29.8683,29.9397,29.8113,29.9397,99000.0
2008-01-22 14:20:00,41.98,42.09,41.88,42.09,80000.0,29.9397,30.0181,29.8683,30.0181,80000.0
2008-01-22 14:25:00,42.09,42.16,41.97,42.01,84000.0,30.0181,30.068,29.9325,29.9611,84000.0
2008-01-22 14:30:00,42.0,42.0,41.65,41.66,127000.0,29.9539,29.9539,29.7043,29.7114,127000.0
2008-01-22 14:35:00,41.65,41.81,41.65,41.79,77000.0,29.7043,29.8184,29.7043,29.8042,77000.0
2008-01-22 14:40:00,41.8,41.98,41.71,41.97,46200.0,29.8113,29.9397,29.7471,29.9325,46200.0
2008-01-22 14:45:00,41.94,42.04,41.9,41.96,53200.0,29.9111,29.9825,29.8826,29.9254,53200.0
2008-01-22 14:50:00,41.96,41.96,41.83,41.88,25200.0,29.9254,29.9254,29.8327,29.8683,25200.0
2008-01-22 14:55:00,41.89,42.01,41.8,41.86,43200.0,29.8755,29.9611,29.8113,29.8541,43200.0
2008-01-22 15:00:00,41.83,42.01,41.76,41.99,35200.0,29.8327,29.9611,29.7828,29.9468,35200.0
2008-01-22 15:05:00,42.01,42.11,41.85,42.05,48600.0,29.9611,30.0324,29.8469,29.9896,48600.0
2008-01-22 15:10:00,42.06,42.06,41.67,41.85,123400.0,29.9967,29.9967,29.7186,29.8469,123400.0
2008-01-22 15:15:00,41.75,41.94,41.75,41.86,52000.0,29.7756,29.9111,29.7756,29.8541,52000.0
2008-01-22 15:20:00,41.87,41.97,41.83,41.85,71600.0,29.8612,29.9325,29.8327,29.8469,71600.0
2008-01-22 15:25:00,41.86,41.92,41.74,41.85,43400.0,29.8541,29.8969,29.7685,29.8469,43400.0
2008-01-22 15:30:00,41.85,42.06,41.85,41.99,60600.0,29.8469,29.9967,29.8469,29.9468,60600.0
2008-01-22 15:35:00,42.01,42.31,41.92,42.15,89000.0,29.9611,30.175,29.8969,30.0609,89000.0
2008-01-22 15:40:00,42.12,42.31,41.89,41.95,127800.0,30.0395,30.175,29.8755,29.9183,127800.0
2008-01-22 15:45:00,41.96,42.17,41.85,41.95,330000.0,29.9254,30.0752,29.8469,29.9183,330000.0
2008-01-22 15:50:00,41.94,42.02,41.81,41.83,141000.0,29.9111,29.9682,29.8184,29.8327,141000.0
2008-01-22 15:55:00,41.81,41.97,41.72,41.74,254200.0,29.8184,29.9325,29.7542,29.7685,254200.0
2008-01-23 09:30:00,40.71,41.47,38.82,38.87,24200.0,29.0339,29.5759,27.686,27.7216,24200.0
2008-01-23 09:35:00,40.3,40.34,40.04,40.3,161600.0,28.7415,28.77,28.5561,28.7415,161600.0
2008-01-23 09:40:00,40.32,40.37,40.2,40.26,94800.0,28.7558,28.7914,28.6702,28.713,94800.0
2008-01-23 09:45:00,40.23,40.52,40.1,40.47,118600.0,28.6916,28.8984,28.5989,28.8627,118600.0
2008-01-23 09:50:00,40.46,40.55,40.22,40.44,129600.0,28.8556,28.9198,28.6845,28.8414,129600.0
2008-01-23 09:55:00,40.42,40.6,40.26,40.49,164200.0,28.8271,28.9555,28.713,28.877,164200.0
2008-01-23 10:00:00,40.49,40.59,40.2,40.3,115000.0,28.877,28.9483,28.6702,28.7415,115000.0
2008-01-23 10:05:00,40.29,40.38,40.19,40.21,68600.0,28.7344,28.7986,28.6631,28.6773,68600.0
2008-01-23 10:10:00,40.25,40.59,40.23,40.52,126800.0,28.7058,28.9483,28.6916,28.8984,126800.0
2008-01-23 10:15:00,40.51,40.82,40.51,40.77,236600.0,28.8913,29.1124,28.8913,29.0767,236600.0
2008-01-23 10:20:00,40.77,40.83,40.57,40.63,187400.0,29.0767,29.1195,28.9341,28.9769,187400.0
2008-01-23 10:25:00,40.58,40.77,40.46,40.53,114000.0,28.9412,29.0767,28.8556,28.9055,114000.0
2008-01-23 10:30:00,40.54,40.67,40.34,40.37,116400.0,28.9127,29.0054,28.77,28.7914,116400.0
2008-01-23 10:35:00,40.37,40.41,40.22,40.4,76400.0,28.7914,28.82,28.6845,28.8128,76400.0
2008-01-23 10:40:00,40.44,40.46,40.2,40.26,111800.0,28.8414,28.8556,28.6702,28.713,111800.0
2008-01-23 10:45:00,40.25,40.4,40.18,40.4,115200.0,28.7058,28.8128,28.6559,28.8128,115200.0
2008-01-23 10:50:00,40.4,40.4,40.0,40.0,66200.0,28.8128,28.8128,28.5275,28.5275,66200.0
2008-01-23 10:55:00,39.99,40.22,39.93,39.93,76200.0,28.5204,28.6845,28.4776,28.4776,76200.0
2008-01-23 11:00:00,39.92,40.16,39.92,40.13,78000.0,28.4705,28.6417,28.4705,28.6203,78000.0
2008-01-23 11:05:00,40.18,40.24,39.93,40.04,76200.0,28.6559,28.6987,28.4776,28.5561,76200.0
2008-01-23 11:10:00,40.04,40.1,39.93,39.98,82400.0,28.5561,28.5989,28.4776,28.5133,82400.0
2008-01-23 11:15:00,40.0,40.01,39.94,40.0,73800.0,28.5275,28.5347,28.4848,28.5275,73800.0
2008-01-23 11:20:00,40.0,40.13,39.96,40.13,58800.0,28.5275,28.6203,28.499,28.6203,58800.0
2008-01-23 11:25:00,40.1,40.1,39.91,39.91,67000.0,28.5989,28.5989,28.4634,28.4634,67000.0
2008-01-23 11:30:00,39.91,39.93,39.63,39.7,171600.0,28.4634,28.4776,28.2637,28.3136,171600.0
2008-01-23 11:35:00,39.71,39.74,39.5,39.68,72400.0,28.3207,28.3421,28.171,28.2993,72400.0
2008-01-23 11:40:00,39.68,39.68,39.44,39.44,55600.0,28.2993,28.2993,28.1282,28.1282,55600.0
2008-01-23 11:45:00,39.44,39.46,39.26,39.34,82000.0,28.1282,28.1424,27.9998,28.0568,82000.0
2008-01-23 11:50:00,39.34,39.43,39.24,39.36,90600.0,28.0568,28.121,27.9855,28.0711,90600.0
2008-01-23 11:55:00,39.41,39.63,39.41,39.51,129000.0,28.1068,28.2637,28.1068,28.1781,129000.0
2008-01-23 12:00:00,39.51,39.55,39.38,39.43,58400.0,28.1781,28.2066,28.0854,28.121,58400.0
2008-01-23 12:05:00,39.43,39.49,39.35,39.38,59000.0,28.121,28.1638,28.064,28.0854,59000.0
2008-01-23 12:10:00,39.37,39.45,39.25,39.25,94200.0,28.0782,28.1353,27.9927,27.9927,94200.0
2008-01-23 12:15:00,39.24,39.41,39.18,39.3,129000.0,27.9855,28.1068,27.9427,28.0283,129000.0
2008-01-23 12:20:00,39.28,39.33,39.17,39.19,107200.0,28.0141,28.0497,27.9356,27.9499,107200.0
2008-01-23 12:25:00,39.18,39.28,39.15,39.17,44800.0,27.9427,28.0141,27.9213,27.9356,44800.0
2008-01-23 12:30:00,39.17,39.18,38.91,38.92,73000.0,27.9356,27.9427,27.7502,27.7573,73000.0
2008-01-23 12:35:00,38.93,38.97,38.75,38.77,121600.0,27.7644,27.793,27.6361,27.6503,121600.0
2008-01-23 12:40:00,38.77,38.93,38.7,38.7,123600.0,27.6503,27.7644,27.6004,27.6004,123600.0
2008-01-23 12:45:00,38.7,38.8,38.59,38.74,108600.0,27.6004,27.6717,27.522,27.6289,108600.0
2008-01-23 12:50:00,38.74,38.79,38.67,38.79,53600.0,27.6289,27.6646,27.579,27.6646,53600.0
2008-01-23 12:55:00,38.8,38.87,38.77,38.78,42800.0,27.6717,27.7216,27.6503,27.6575,42800.0
2008-01-23 13:00:00,38.78,39.11,38.78,38.82,109600.0,27.6575,27.8928,27.6575,27.686,109600.0
2008-01-23 13:05:00,38.82,38.93,38.75,38.75,49000.0,27.686,27.7644,27.6361,27.6361,49000.0
2008-01-23 13:10:00,38.77,38.82,38.63,38.73,71200.0,27.6503,27.686,27.5505,27.6218,71200.0
2008-01-23 13:15:00,38.73,38.93,38.72,38.91,53600.0,27.6218,27.7644,27.6147,27.7502,53600.0
2008-01-23 13:20:00,38.9,39.15,38.88,39.1,59000.0,27.743,27.9213,27.7288,27.8857,59000.0
2008-01-23 13:25:00,39.1,39.18,39.0,39.04,53000.0,27.8857,27.9427,27.8144,27.8429,53000.0
2008-01-23 13:30:00,39.02,39.24,38.84,39.2,86800.0,27.8286,27.9855,27.7002,27.957,86800.0
2008-01-23 13:35:00,39.18,39.37,39.18,39.29,69200.0,27.9427,28.0782,27.9427,28.0212,69200.0
2008-01-23 13:40:00,39.29,39.46,39.12,39.21,74600.0,28.0212,28.1424,27.8999,27.9641,74600.0
2008-01-23 13:45:00,39.24,39.44,39.22,39.42,56200.0,27.9855,28.1282,27.9713,28.1139,56200.0
2008-01-23 13:50:00,39.42,39.56,39.41,39.43,67400.0,28.1139,28.2137,28.1068,28.121,67400.0
2008-01-23 13:55:00,39.41,39.48,39.33,39.4,48200.0,28.1068,28.1567,28.0497,28.0996,48200.0
2008-01-23 14:00:00,39.43,39.43,39.17,39.3,52600.0,28.121,28.121,27.9356,28.0283,52600.0
2008-01-23 14:05:00,39.3,39.67,39.28,39.64,97000.0,28.0283,28.2922,28.0141,28.2708,97000.0
2008-01-23 14:10:00,39.63,39.77,39.55,39.76,106800.0,28.2637,28.3635,28.2066,28.3564,106800.0
2008-01-23 14:15:00,39.74,39.74,39.44,39.47,54000.0,28.3421,28.3421,28.1282,28.1496,54000.0
2008-01-23 14:20:00,39.49,39.74,39.47,39.66,111000.0,28.1638,28.3421,28.1496,28.2851,111000.0
2008-01-23 14:25:00,39.65,39.76,39.63,39.73,119200.0,28.2779,28.3564,28.2637,28.335,119200.0
2008-01-23 14:30:00,39.73,39.73,39.57,39.62,110800.0,28.335,28.335,28.2209,28.2565,110800.0
2008-01-23 14:35:00,39.6,39.6,39.33,39.43,105600.0,28.2423,28.2423,28.0497,28.121,105600.0
2008-01-23 14:40:00,39.45,39.47,39.36,39.4,88400.0,28.1353,28.1496,28.0711,28.0996,88400.0
2008-01-23 14:45:00,39.39,39.43,39.17,39.19,64800.0,28.0925,28.121,27.9356,27.9499,64800.0
2008-01-23 14:50:00,39.23,39.34,39.07,39.12,51800.0,27.9784,28.0568,27.8643,27.8999,51800.0
2008-01-23 14:55:00,39.1,39.46,39.07,39.46,50000.0,27.8857,28.1424,27.8643,28.1424,50000.0
2008-01-23 15:00:00,39.47,39.96,39.45,39.96,123200.0,28.1496,28.499,28.1353,28.499,123200.0
2008-01-23 15:05:00,39.91,40.06,39.79,40.04,107800.0,28.4634,28.5703,28.3778,28.5561,107800.0
2008-01-23 15:10:00,40.05,40.26,39.89,40.24,107400.0,28.5632,28.713,28.4491,28.6987,107400.0
2008-01-23 15:15:00,40.24,40.3,40.02,40.08,112600.0,28.6987,28.7415,28.5418,28.5846,112600.0
2008-01-23 15:20:00,40.08,40.45,39.98,40.45,134800.0,28.5846,28.8485,28.5133,28.8485,134800.0
2008-01-23 15:25:00,40.45,40.56,40.36,40.5,106200.0,28.8485,28.9269,28.7843,28.8841,106200.0
2008-01-23 15:30:00,40.49,40.8,40.49,40.77,128600.0,28.877,29.0981,28.877,29.0767,128600.0
2008-01-23 15:35:00,40.77,40.97,40.68,40.9,167600.0,29.0767,29.2193,29.0125,29.1694,167600.0
2008-01-23 15:40:00,40.95,40.97,40.61,40.86,138600.0,29.2051,29.2193,28.9626,29.1409,138600.0
2008-01-23 15:45:00,40.72,41.12,40.63,41.09,120000.0,29.041,29.3263,28.9769,29.3049,120000.0
2008-01-23 15:50:00,41.07,41.3,40.77,41.16,209000.0,29.2907,29.4547,29.0767,29.3548,209000.0
2008-01-23 15:55:00,41.17,41.38,40.74,41.29,161800.0,29.362,29.5117,29.0553,29.4476,161800.0
2008-01-24 09:30:00,43.17,43.17,41.37,42.07,188800.0,30.7884,30.7884,29.5046,30.0038,188800.0
2008-01-24 09:35:00,42.02,42.82,42.02,42.74,224400.0,29.9682,30.5387,29.9682,30.4817,224400.0
2008-01-24 09:40:00,42.73,42.98,42.7,42.98,236600.0,30.4746,30.6529,30.4532,30.6529,236600.0
2008-01-24 09:45:00,42.97,43.08,42.94,42.94,203200.0,30.6457,30.7242,30.6243,30.6243,203200.0
2008-01-24 09:50:00,42.95,42.95,42.71,42.72,174800.0,30.6315,30.6315,30.4603,30.4674,174800.0
2008-01-24 09:55:00,42.72,42.82,42.52,42.6,167200.0,30.4674,30.5387,30.3248,30.3818,167200.0
2008-01-24 10:00:00,42.6,42.82,42.55,42.74,132400.0,30.3818,30.5387,30.3462,30.4817,132400.0
2008-01-24 10:05:00,42.73,42.73,42.5,42.54,116000.0,30.4746,30.4746,30.3105,30.339,116000.0
2008-01-24 10:10:00,42.54,42.7,42.15,42.2,101200.0,30.339,30.4532,30.0609,30.0966,101200.0
2008-01-24 10:15:00,42.21,42.3,42.07,42.09,114200.0,30.1037,30.1679,30.0038,30.0181,114200.0
2008-01-24 10:20:00,42.08,42.08,41.77,41.83,169800.0,30.011,30.011,29.7899,29.8327,169800.0
2008-01-24 10:25:00,41.87,42.31,41.87,42.24,92200.0,29.8612,30.175,29.8612,30.1251,92200.0
2008-01-24 10:30:00,42.23,42.59,42.09,42.59,293600.0,30.118,30.3747,30.0181,30.3747,293600.0
2008-01-24 10:35:00,42.59,42.77,42.48,42.77,225400.0,30.3747,30.5031,30.2963,30.5031,225400.0
2008-01-24 10:40:00,42.76,42.78,42.56,42.57,124000.0,30.4959,30.5102,30.3533,30.3604,124000.0
2008-01-24 10:45:00,42.55,42.73,42.55,42.66,45400.0,30.3462,30.4746,30.3462,30.4246,45400.0
2008-01-24 10:50:00,42.66,42.68,42.46,42.49,35800.0,30.4246,30.4389,30.282,30.3034,35800.0
2008-01-24 10:55:00,42.5,42.58,42.38,42.43,62000.0,30.3105,30.3676,30.2249,30.2606,62000.0
2008-01-24 11:00:00,42.45,42.45,42.32,42.44,70600.0,30.2749,30.2749,30.1821,30.2677,70600.0
2008-01-24 11:05:00,42.45,42.68,42.43,42.63,50200.0,30.2749,30.4389,30.2606,30.4032,50200.0
2008-01-24 11:10:00,42.64,42.85,42.64,42.82,51200.0,30.4104,30.5601,30.4104,30.5387,51200.0
2008-01-24 11:15:00,42.8,42.83,42.65,42.72,69000.0,30.5245,30.5459,30.4175,30.4674,69000.0
2008-01-24 11:20:00,42.71,42.85,42.71,42.77,68400.0,30.4603,30.5601,30.4603,30.5031,68400.0
2008-01-24 11:25:00,42.77,42.83,42.73,42.82,79400.0,30.5031,30.5459,30.4746,30.5387,79400.0
2008-01-24 11:30:00,42.83,42.92,42.74,42.85,81400.0,30.5459,30.6101,30.4817,30.5601,81400.0
2008-01-24 11:35:00,42.85,42.88,42.69,42.72,39000.0,30.5601,30.5815,30.446,30.4674,39000.0
2008-01-24 11:40:00,42.74,42.81,42.63,42.67,32000.0,30.4817,30.5316,30.4032,30.4318,32000.0
2008-01-24 11:45:00,42.66,42.72,42.62,42.62,58000.0,30.4246,30.4674,30.3961,30.3961,58000.0
2008-01-24 11:50:00,42.62,42.71,42.6,42.63,35000.0,30.3961,30.4603,30.3818,30.4032,35000.0
2008-01-24 11:55:00,42.63,42.65,42.46,42.46,65400.0,30.4032,30.4175,30.282,30.282,65400.0
2008-01-24 12:00:00,42.45,42.5,42.42,42.49,28200.0,30.2749,30.3105,30.2535,30.3034,28200.0
2008-01-24 12:05:00,42.49,42.63,42.45,42.48,37000.0,30.3034,30.4032,30.2749,30.2963,37000.0
2008-01-24 12:10:00,42.49,42.57,42.49,42.52,29800.0,30.3034,30.3604,30.3034,30.3248,29800.0
2008-01-24 12:15:00,42.52,42.55,42.39,42.46,51800.0,30.3248,30.3462,30.2321,30.282,51800.0
2008-01-24 12:20:00,42.48,42.48,42.31,42.32,23400.0,30.2963,30.2963,30.175,30.1821,23400.0
2008-01-24 12:25:00,42.33,42.42,42.29,42.42,34800.0,30.1893,30.2535,30.1608,30.2535,34800.0
2008-01-24 12:30:00,42.45,42.47,42.33,42.45,50800.0,30.2749,30.2891,30.1893,30.2749,50800.0
2008-01-24 12:35:00,42.44,42.47,42.1,42.14,54600.0,30.2677,30.2891,30.0252,30.0538,54600.0
2008-01-24 12:40:00,42.13,42.35,42.13,42.31,34800.0,30.0466,30.2035,30.0466,30.175,34800.0
2008-01-24 12:45:00,42.31,42.38,42.21,42.36,36600.0,30.175,30.2249,30.1037,30.2107,36600.0
2008-01-24 12:50:00,42.38,42.45,42.32,42.45,40600.0,30.2249,30.2749,30.1821,30.2749,40600.0
2008-01-24 12:55:00,42.46,42.61,42.46,42.61,31200.0,30.282,30.389,30.282,30.389,31200.0
2008-01-24 13:00:00,42.64,42.64,42.51,42.56,58800.0,30.4104,30.4104,30.3177,30.3533,58800.0
2008-01-24 13:05:00,42.54,42.59,42.28,42.3,68800.0,30.339,30.3747,30.1536,30.1679,68800.0
2008-01-24 13:10:00,42.32,42.58,42.29,42.52,48200.0,30.1821,30.3676,30.1608,30.3248,48200.0
2008-01-24 13:15:00,42.55,42.59,42.38,42.38,36000.0,30.3462,30.3747,30.2249,30.2249,36000.0
2008-01-24 13:20:00,42.38,42.56,42.36,42.4,21000.0,30.2249,30.3533,30.2107,30.2392,21000.0
2008-01-24 13:25:00,42.38,42.39,42.26,42.32,36800.0,30.2249,30.2321,30.1394,30.1821,36800.0
2008-01-24 13:30:00,42.32,42.4,42.27,42.37,14200.0,30.1821,30.2392,30.1465,30.2178,14200.0
2008-01-24 13:35:00,42.37,42.43,42.35,42.4,17200.0,30.2178,30.2606,30.2035,30.2392,17200.0
2008-01-24 13:40:00,42.38,42.61,42.38,42.54,46400.0,30.2249,30.389,30.2249,30.339,46400.0
2008-01-24 13:45:00,42.55,42.63,42.52,42.6,12400.0,30.3462,30.4032,30.3248,30.3818,12400.0
2008-01-24 13:50:00,42.61,42.69,42.57,42.69,24800.0,30.389,30.446,30.3604,30.446,24800.0
2008-01-24 13:55:00,42.71,42.71,42.55,42.57,38000.0,30.4603,30.4603,30.3462,30.3604,38000.0
2008-01-24 14:00:00,42.56,42.57,42.48,42.56,40200.0,30.3533,30.3604,30.2963,30.3533,40200.0
2008-01-24 14:05:00,42.57,42.67,42.52,42.65,67400.0,30.3604,30.4318,30.3248,30.4175,67400.0
2008-01-24 14:10:00,42.65,42.71,42.55,42.57,74400.0,30.4175,30.4603,30.3462,30.3604,74400.0
2008-01-24 14:15:00,42.57,42.67,42.51,42.56,61600.0,30.3604,30.4318,30.3177,30.3533,61600.0
2008-01-24 14:20:00,42.55,42.8,42.55,42.79,60800.0,30.3462,30.5245,30.3462,30.5173,60800.0
2008-01-24 14:25:00,42.8,42.85,42.71,42.74,36200.0,30.5245,30.5601,30.4603,30.4817,36200.0
2008-01-24 14:30:00,42.76,42.93,42.75,42.87,53600.0,30.4959,30.6172,30.4888,30.5744,53600.0
2008-01-24 14:35:00,42.87,42.95,42.78,42.94,44000.0,30.5744,30.6315,30.5102,30.6243,44000.0
2008-01-24 14:40:00,42.94,43.02,42.8,42.88,55600.0,30.6243,30.6814,30.5245,30.5815,55600.0
2008-01-24 14:45:00,42.88,42.93,42.67,42.71,60600.0,30.5815,30.6172,30.4318,30.4603,60600.0
2008-01-24 14:50:00,42.71,42.77,42.54,42.59,56600.0,30.4603,30.5031,30.339,30.3747,56600.0
2008-01-24 14:55:00,42.6,42.66,42.35,42.49,62000.0,30.3818,30.4246,30.2035,30.3034,62000.0
2008-01-24 15:00:00,42.48,42.65,42.41,42.65,73000.0,30.2963,30.4175,30.2463,30.4175,73000.0
2008-01-24 15:05:00,42.62,42.63,42.52,42.61,56000.0,30.3961,30.4032,30.3248,30.389,56000.0
2008-01-24 15:10:00,42.63,42.67,42.51,42.58,54600.0,30.4032,30.4318,30.3177,30.3676,54600.0
2008-01-24 15:15:00,42.58,42.58,42.38,42.52,76400.0,30.3676,30.3676,30.2249,30.3248,76400.0
2008-01-24 15:20:00,42.52,42.65,42.52,42.6,99200.0,30.3248,30.4175,30.3248,30.3818,99200.0
2008-01-24 15:25:00,42.6,42.75,42.59,42.72,89200.0,30.3818,30.4888,30.3747,30.4674,89200.0
2008-01-24 15:30:00,42.72,42.85,42.71,42.82,91200.0,30.4674,30.5601,30.4603,30.5387,91200.0
2008-01-24 15:35:00,42.83,42.83,42.73,42.77,84200.0,30.5459,30.5459,30.4746,30.5031,84200.0
2008-01-24 15:40:00,42.76,42.96,42.74,42.88,111400.0,30.4959,30.6386,30.4817,30.5815,111400.0
2008-01-24 15:45:00,42.88,42.92,42.72,42.8,81000.0,30.5815,30.6101,30.4674,30.5245,81000.0
2008-01-24 15:50:00,42.79,42.8,42.63,42.7,130400.0,30.5173,30.5245,30.4032,30.4532,130400.0
2008-01-24 15:55:00,42.71,42.8,42.69,42.74,191800.0,30.4603,30.5245,30.446,30.4817,191800.0
2008-01-25 09:30:00,43.18,43.71,43.13,43.51,151800.0,30.7955,31.1735,30.7598,31.0308,151800.0
2008-01-25 09:35:00,43.46,43.68,43.3,43.57,90200.0,30.9952,31.1521,30.8811,31.0736,90200.0
2008-01-25 09:40:00,43.6,43.6,43.3,43.37,61400.0,31.095,31.095,30.8811,30.931,61400.0
2008-01-25 09:45:00,43.38,43.54,43.29,43.47,97600.0,30.9381,31.0522,30.8739,31.0023,97600.0
2008-01-25 09:50:00,43.46,43.47,43.24,43.3,87800.0,30.9952,31.0023,30.8383,30.8811,87800.0
2008-01-25 09:55:00,43.31,43.45,43.25,43.34,68000.0,30.8882,30.988,30.8454,30.9096,68000.0
2008-01-25 10:00:00,43.35,43.46,43.25,43.44,62200.0,30.9167,30.9952,30.8454,30.9809,62200.0
2008-01-25 10:05:00,43.46,43.46,43.35,43.45,29600.0,30.9952,30.9952,30.9167,30.988,29600.0
2008-01-25 10:10:00,43.44,43.48,43.32,43.47,56400.0,30.9809,31.0094,30.8953,31.0023,56400.0
2008-01-25 10:15:00,43.47,43.57,43.4,43.56,47200.0,31.0023,31.0736,30.9524,31.0665,47200.0
2008-01-25 10:20:00,43.58,43.62,43.38,43.42,27400.0,31.0808,31.1093,30.9381,30.9667,27400.0
2008-01-25 10:25:00,43.43,43.52,43.27,43.42,50600.0,30.9738,31.038,30.8597,30.9667,50600.0
2008-01-25 10:30:00,43.41,43.42,43.2,43.2,77000.0,30.9595,30.9667,30.8098,30.8098,77000.0
2008-01-25 10:35:00,43.18,43.37,43.17,43.34,47000.0,30.7955,30.931,30.7884,30.9096,47000.0
2008-01-25 10:40:00,43.33,43.46,43.22,43.44,64200.0,30.9025,30.9952,30.824,30.9809,64200.0
2008-01-25 10:45:00,43.43,43.47,43.33,43.41,56200.0,30.9738,31.0023,30.9025,30.9595,56200.0
2008-01-25 10:50:00,43.43,43.46,43.21,43.3,57600.0,30.9738,30.9952,30.8169,30.8811,57600.0
2008-01-25 10:55:00,43.29,43.29,43.17,43.22,52800.0,30.8739,30.8739,30.7884,30.824,52800.0
2008-01-25 11:00:00,43.23,43.27,43.08,43.13,54800.0,30.8311,30.8597,30.7242,30.7598,54800.0
2008-01-25 11:05:00,43.16,43.31,43.16,43.24,34400.0,30.7812,30.8882,30.7812,30.8383,34400.0
2008-01-25 11:10:00,43.24,43.29,43.19,43.21,41000.0,30.8383,30.8739,30.8026,30.8169,41000.0
2008-01-25 11:15:00,43.2,43.32,43.18,43.32,35000.0,30.8098,30.8953,30.7955,30.8953,35000.0
2008-01-25 11:20:00,43.33,43.38,43.22,43.26,52200.0,30.9025,30.9381,30.824,30.8525,52200.0
2008-01-25 11:25:00,43.25,43.25,42.88,42.96,35200.0,30.8454,30.8454,30.5815,30.6386,35200.0
2008-01-25 11:30:00,42.94,43.16,42.92,43.09,29000.0,30.6243,30.7812,30.6101,30.7313,29000.0
2008-01-25 11:35:00,43.06,43.23,43.03,43.2,22000.0,30.7099,30.8311,30.6885,30.8098,22000.0
2008-01-25 11:40:00,43.2,43.21,43.11,43.12,31200.0,30.8098,30.8169,30.7456,30.7527,31200.0
2008-01-25 11:45:00,43.15,43.25,43.06,43.07,35800.0,30.7741,30.8454,30.7099,30.717,35800.0
2008-01-25 11:50:00,43.06,43.06,42.88,42.88,17400.0,30.7099,30.7099,30.5815,30.5815,17400.0
2008-01-25 11:55:00,42.88,43.09,42.85,43.09,28800.0,30.5815,30.7313,30.5601,30.7313,28800.0
2008-01-25 12:00:00,43.11,43.13,42.93,42.95,34400.0,30.7456,30.7598,30.6172,30.6315,34400.0
2008-01-25 12:05:00,42.95,42.95,42.77,42.77,21400.0,30.6315,30.6315,30.5031,30.5031,21400.0
2008-01-25 12:10:00,42.77,42.83,42.74,42.83,22200.0,30.5031,30.5459,30.4817,30.5459,22200.0
2008-01-25 12:15:00,42.83,42.84,42.73,42.79,19600.0,30.5459,30.553,30.4746,30.5173,19600.0
2008-01-25 12:20:00,42.77,42.87,42.76,42.86,27600.0,30.5031,30.5744,30.4959,30.5673,27600.0
2008-01-25 12:25:00,42.86,42.91,42.82,42.85,56600.0,30.5673,30.6029,30.5387,30.5601,56600.0
2008-01-25 12:30:00,42.85,42.85,42.7,42.78,30400.0,30.5601,30.5601,30.4532,30.5102,30400.0
2008-01-25 12:35:00,42.78,42.85,42.74,42.81,32600.0,30.5102,30.5601,30.4817,30.5316,32600.0
2008-01-25 12:40:00,42.78,42.88,42.76,42.88,38600.0,30.5102,30.5815,30.4959,30.5815,38600.0
2008-01-25 12:45:00,42.88,42.88,42.59,42.66,28200.0,30.5815,30.5815,30.3747,30.4246,28200.0
2008-01-25 12:50:00,42.65,42.69,42.56,42.68,31200.0,30.4175,30.446,30.3533,30.4389,31200.0
2008-01-25 12:55:00,42.68,42.68,42.3,42.45,41600.0,30.4389,30.4389,30.1679,30.2749,41600.0
2008-01-25 13:00:00,42.48,42.49,42.22,42.44,39200.0,30.2963,30.3034,30.1108,30.2677,39200.0
2008-01-25 13:05:00,42.45,42.55,42.35,42.4,80400.0,30.2749,30.3462,30.2035,30.2392,80400.0
2008-01-25 13:10:00,42.44,42.75,42.43,42.63,32400.0,30.2677,30.4888,30.2606,30.4032,32400.0
2008-01-25 13:15:00,42.63,42.69,42.5,42.65,39400.0,30.4032,30.446,30.3105,30.4175,39400.0
2008-01-25 13:20:00,42.63,42.63,42.32,42.38,54000.0,30.4032,30.4032,30.1821,30.2249,54000.0
2008-01-25 13:25:00,42.37,42.41,42.23,42.29,51400.0,30.2178,30.2463,30.118,30.1608,51400.0
2008-01-25 13:30:00,42.29,42.33,42.1,42.2,54200.0,30.1608,30.1893,30.0252,30.0966,54200.0
2008-01-25 13:35:00,42.17,42.31,42.06,42.26,52400.0,30.0752,30.175,29.9967,30.1394,52400.0
2008-01-25 13:40:00,42.24,42.26,42.1,42.11,52000.0,30.1251,30.1394,30.0252,30.0324,52000.0
2008-01-25 13:45:00,42.09,42.13,41.96,42.02,158400.0,30.0181,30.0466,29.9254,29.9682,158400.0
2008-01-25 13:50:00,42.02,42.06,41.82,41.95,63800.0,29.9682,29.9967,29.8256,29.9183,63800.0
2008-01-25 13:55:00,41.96,42.19,41.94,42.01,54000.0,29.9254,30.0894,29.9111,29.9611,54000.0
2008-01-25 14:00:00,41.99,42.12,41.92,42.02,59800.0,29.9468,30.0395,29.8969,29.9682,59800.0
2008-01-25 14:05:00,42.01,42.04,41.85,41.98,66000.0,29.9611,29.9825,29.8469,29.9397,66000.0
2008-01-25 14:10:00,41.98,42.19,41.96,42.17,45800.0,29.9397,30.0894,29.9254,30.0752,45800.0
2008-01-25 14:15:00,42.17,42.32,42.11,42.11,62200.0,30.0752,30.1821,30.0324,30.0324,62200.0
2008-01-25 14:20:00,42.13,42.35,42.08,42.21,84000.0,30.0466,30.2035,30.011,30.1037,84000.0
2008-01-25 14:25:00,42.24,42.27,41.99,42.04,74800.0,30.1251,30.1465,29.9468,29.9825,74800.0
2008-01-25 14:30:00,42.05,42.18,41.98,42.02,59400.0,29.9896,30.0823,29.9397,29.9682,59400.0
2008-01-25 14:35:00,42.01,42.2,42.01,42.11,86200.0,29.9611,30.0966,29.9611,30.0324,86200.0
2008-01-25 14:40:00,42.11,42.16,41.91,41.97,107800.0,30.0324,30.068,29.8897,29.9325,107800.0
2008-01-25 14:45:00,41.97,42.0,41.81,41.83,81400.0,29.9325,29.9539,29.8184,29.8327,81400.0
2008-01-25 14:50:00,41.85,41.85,41.68,41.74,108800.0,29.8469,29.8469,29.7257,29.7685,108800.0
2008-01-25 14:55:00,41.77,42.04,41.77,41.94,79800.0,29.7899,29.9825,29.7899,29.9111,79800.0
2008-01-25 15:00:00,41.93,42.1,41.91,42.07,40600.0,29.904,30.0252,29.8897,30.0038,40600.0
2008-01-25 15:05:00,42.07,42.12,41.91,41.96,89600.0,30.0038,30.0395,29.8897,29.9254,89600.0
2008-01-25 15:10:00,41.96,42.13,41.84,42.13,75200.0,29.9254,30.0466,29.8398,30.0466,75200.0
2008-01-25 15:15:00,42.12,42.27,42.04,42.27,78600.0,30.0395,30.1465,29.9825,30.1465,78600.0
2008-01-25 15:20:00,42.26,42.37,42.19,42.19,67800.0,30.1394,30.2178,30.0894,30.0894,67800.0
2008-01-25 15:25:00,42.19,42.32,42.15,42.24,103200.0,30.0894,30.1821,30.0609,30.1251,103200.0
2008-01-25 15:30:00,42.24,42.25,42.1,42.18,125200.0,30.1251,30.1322,30.0252,30.0823,125200.0
2008-01-25 15:35:00,42.17,42.32,42.09,42.13,101200.0,30.0752,30.1821,30.0181,30.0466,101200.0
2008-01-25 15:40:00,42.13,42.2,42.01,42.09,138400.0,30.0466,30.0966,29.9611,30.0181,138400.0
2008-01-25 15:45:00,42.09,42.09,41.76,41.82,192600.0,30.0181,30.0181,29.7828,29.8256,192600.0
2008-01-25 15:50:00,41.82,41.93,41.8,41.9,288400.0,29.8256,29.904,29.8113,29.8826,288400.0
2008-01-25 15:55:00,41.9,42.12,41.9,42.05,347200.0,29.8826,30.0395,29.8826,29.9896,347200.0
2008-01-28 09:30:00,41.97,42.39,41.91,42.23,74200.0,29.9325,30.2321,29.8897,30.118,74200.0
2008-01-28 09:35:00,42.22,42.22,41.54,41.65,80200.0,30.1108,30.1108,29.6259,29.7043,80200.0
2008-01-28 09:40:00,41.65,41.76,41.59,41.67,76200.0,29.7043,29.7828,29.6615,29.7186,76200.0
2008-01-28 09:45:00,41.68,41.74,41.54,41.69,78400.0,29.7257,29.7685,29.6259,29.7328,78400.0
2008-01-28 09:50:00,41.7,41.73,41.57,41.63,62200.0,29.74,29.7614,29.6473,29.69,62200.0
2008-01-28 09:55:00,41.63,41.64,41.5,41.58,53800.0,29.69,29.6972,29.5973,29.6544,53800.0
2008-01-28 10:00:00,41.58,41.58,41.33,41.49,92000.0,29.6544,29.6544,29.4761,29.5902,92000.0
2008-01-28 10:05:00,41.54,41.62,41.31,41.34,44400.0,29.6259,29.6829,29.4618,29.4832,44400.0
2008-01-28 10:10:00,41.34,41.43,41.27,41.42,119800.0,29.4832,29.5474,29.4333,29.5403,119800.0
2008-01-28 10:15:00,41.41,41.59,41.38,41.49,65600.0,29.5331,29.6615,29.5117,29.5902,65600.0
2008-01-28 10:20:00,41.49,41.93,41.49,41.83,62000.0,29.5902,29.904,29.5902,29.8327,62000.0
2008-01-28 10:25:00,41.78,42.07,41.66,42.05,68600.0,29.797,30.0038,29.7114,29.9896,68600.0
2008-01-28 10:30:00,42.02,42.1,41.86,41.99,45800.0,29.9682,30.0252,29.8541,29.9468,45800.0
2008-01-28 10:35:00,41.98,42.04,41.88,41.9,42200.0,29.9397,29.9825,29.8683,29.8826,42200.0
2008-01-28 10:40:00,41.9,42.04,41.84,41.89,61200.0,29.8826,29.9825,29.8398,29.8755,61200.0
2008-01-28 10:45:00,41.92,42.14,41.88,42.06,43200.0,29.8969,30.0538,29.8683,29.9967,43200.0
2008-01-28 10:50:00,42.1,42.18,42.04,42.09,106600.0,30.0252,30.0823,29.9825,30.0181,106600.0
2008-01-28 10:55:00,42.07,42.18,42.04,42.07,82400.0,30.0038,30.0823,29.9825,30.0038,82400.0
2008-01-28 11:00:00,42.07,42.1,42.0,42.1,38800.0,30.0038,30.0252,29.9539,30.0252,38800.0
2008-01-28 11:05:00,42.1,42.1,41.91,41.92,42200.0,30.0252,30.0252,29.8897,29.8969,42200.0
2008-01-28 11:10:00,41.94,42.12,41.91,42.08,65800.0,29.9111,30.0395,29.8897,30.011,65800.0
2008-01-28 11:15:00,42.07,42.12,41.93,41.94,52800.0,30.0038,30.0395,29.904,29.9111,52800.0
2008-01-28 11:20:00,41.95,42.07,41.93,41.99,32800.0,29.9183,30.0038,29.904,29.9468,32800.0
2008-01-28 11:25:00,42.01,42.07,41.98,42.04,31400.0,29.9611,30.0038,29.9397,29.9825,31400.0
2008-01-28 11:30:00,42.02,42.11,41.98,42.03,97000.0,29.9682,30.0324,29.9397,29.9753,97000.0
2008-01-28 11:35:00,42.04,42.09,42.01,42.07,68000.0,29.9825,30.0181,29.9611,30.0038,68000.0
2008-01-28 11:40:00,42.06,42.09,42.03,42.03,45000.0,29.9967,30.0181,29.9753,29.9753,45000.0
2008-01-28 11:45:00,42.03,42.1,41.99,42.06,43000.0,29.9753,30.0252,29.9468,29.9967,43000.0
2008-01-28 11:50:00,42.08,42.1,42.0,42.07,34000.0,30.011,30.0252,29.9539,30.0038,34000.0
2008-01-28 11:55:00,42.07,42.12,41.98,41.99,37600.0,30.0038,30.0395,29.9397,29.9468,37600.0
2008-01-28 12:00:00,41.98,42.08,41.96,42.02,42800.0,29.9397,30.011,29.9254,29.9682,42800.0
2008-01-28 12:05:00,42.02,42.06,41.86,41.92,53800.0,29.9682,29.9967,29.8541,29.8969,53800.0
2008-01-28 12:10:00,41.9,41.97,41.87,41.95,30000.0,29.8826,29.9325,29.8612,29.9183,30000.0
2008-01-28 12:15:00,41.94,41.99,41.86,41.95,21400.0,29.9111,29.9468,29.8541,29.9183,21400.0
2008-01-28 12:20:00,41.94,42.0,41.88,42.0,37600.0,29.9111,29.9539,29.8683,29.9539,37600.0
2008-01-28 12:25:00,42.0,42.01,41.8,41.87,39400.0,29.9539,29.9611,29.8113,29.8612,39400.0
2008-01-28 12:30:00,41.85,42.02,41.85,41.94,29600.0,29.8469,29.9682,29.8469,29.9111,29600.0
2008-01-28 12:35:00,41.93,41.95,41.81,41.91,56000.0,29.904,29.9183,29.8184,29.8897,56000.0
2008-01-28 12:40:00,41.91,42.07,41.9,42.06,41600.0,29.8897,30.0038,29.8826,29.9967,41600.0
2008-01-28 12:45:00,42.05,42.23,42.05,42.2,36600.0,29.9896,30.118,29.9896,30.0966,36600.0
2008-01-28 12:50:00,42.2,42.2,42.02,42.02,20800.0,30.0966,30.0966,29.9682,29.9682,20800.0
2008-01-28 12:55:00,42.01,42.13,41.98,42.07,29200.0,29.9611,30.0466,29.9397,30.0038,29200.0
2008-01-28 13:00:00,42.09,42.27,42.06,42.22,34400.0,30.0181,30.1465,29.9967,30.1108,34400.0
2008-01-28 13:05:00,42.25,42.31,42.1,42.1,28200.0,30.1322,30.175,30.0252,30.0252,28200.0
2008-01-28 13:10:00,42.1,42.2,42.09,42.1,53800.0,30.0252,30.0966,30.0181,30.0252,53800.0
2008-01-28 13:15:00,42.1,42.23,42.1,42.19,37400.0,30.0252,30.118,30.0252,30.0894,37400.0
2008-01-28 13:20:00,42.18,42.33,42.17,42.23,40800.0,30.0823,30.1893,30.0752,30.118,40800.0
2008-01-28 13:25:00,42.2,42.27,42.15,42.25,32600.0,30.0966,30.1465,30.0609,30.1322,32600.0
2008-01-28 13:30:00,42.25,42.45,42.25,42.32,60200.0,30.1322,30.2749,30.1322,30.1821,60200.0
2008-01-28 13:35:00,42.32,42.35,42.27,42.31,53800.0,30.1821,30.2035,30.1465,30.175,53800.0
2008-01-28 13:40:00,42.3,42.31,42.23,42.24,46600.0,30.1679,30.175,30.118,30.1251,46600.0
2008-01-28 13:45:00,42.24,42.27,42.17,42.22,37600.0,30.1251,30.1465,30.0752,30.1108,37600.0
2008-01-28 13:50:00,42.19,42.34,42.18,42.3,34400.0,30.0894,30.1964,30.0823,30.1679,34400.0
2008-01-28 13:55:00,42.3,42.31,42.2,42.21,22800.0,30.1679,30.175,30.0966,30.1037,22800.0
2008-01-28 14:00:00,42.22,42.35,42.2,42.33,25600.0,30.1108,30.2035,30.0966,30.1893,25600.0
2008-01-28 14:05:00,42.35,42.43,42.31,42.43,30600.0,30.2035,30.2606,30.175,30.2606,30600.0
2008-01-28 14:10:00,42.44,42.48,42.35,42.4,65200.0,30.2677,30.2963,30.2035,30.2392,65200.0
2008-01-28 14:15:00,42.38,42.49,42.35,42.42,42200.0,30.2249,30.3034,30.2035,30.2535,42200.0
2008-01-28 14:20:00,42.46,42.57,42.4,42.4,44200.0,30.282,30.3604,30.2392,30.2392,44200.0
2008-01-28 14:25:00,42.45,42.5,42.33,42.35,24200.0,30.2749,30.3105,30.1893,30.2035,24200.0
2008-01-28 14:30:00,42.36,42.52,42.35,42.5,50000.0,30.2107,30.3248,30.2035,30.3105,50000.0
2008-01-28 14:35:00,42.49,42.58,42.46,42.52,36800.0,30.3034,30.3676,30.282,30.3248,36800.0
2008-01-28 14:40:00,42.52,42.54,42.45,42.48,26800.0,30.3248,30.339,30.2749,30.2963,26800.0
2008-01-28 14:45:00,42.47,42.52,42.31,42.35,29400.0,30.2891,30.3248,30.175,30.2035,29400.0
2008-01-28 14:50:00,42.33,42.33,42.18,42.22,70800.0,30.1893,30.1893,30.0823,30.1108,70800.0
2008-01-28 14:55:00,42.26,42.28,42.21,42.26,21600.0,30.1394,30.1536,30.1037,30.1394,21600.0
2008-01-28 15:00:00,42.24,42.37,42.22,42.35,29200.0,30.1251,30.2178,30.1108,30.2035,29200.0
2008-01-28 15:05:00,42.37,42.4,42.16,42.24,54200.0,30.2178,30.2392,30.068,30.1251,54200.0
2008-01-28 15:10:00,42.24,42.31,42.08,42.08,61000.0,30.1251,30.175,30.011,30.011,61000.0
2008-01-28 15:15:00,42.1,42.31,42.02,42.13,53200.0,30.0252,30.175,29.9682,30.0466,53200.0
2008-01-28 15:20:00,42.15,42.29,42.13,42.24,28200.0,30.0609,30.1608,30.0466,30.1251,28200.0
2008-01-28 15:25:00,42.24,42.31,42.14,42.14,33400.0,30.1251,30.175,30.0538,30.0538,33400.0
2008-01-28 15:30:00,42.15,42.31,42.15,42.23,47200.0,30.0609,30.175,30.0609,30.118,47200.0
2008-01-28 15:35:00,42.24,42.46,42.24,42.43,37800.0,30.1251,30.282,30.1251,30.2606,37800.0
2008-01-28 15:40:00,42.44,42.68,42.44,42.68,61600.0,30.2677,30.4389,30.2677,30.4389,61600.0
2008-01-28 15:45:00,42.68,42.68,42.54,42.58,80400.0,30.4389,30.4389,30.339,30.3676,80400.0
2008-01-28 15:50:00,42.57,42.64,42.47,42.53,78800.0,30.3604,30.4104,30.2891,30.3319,78800.0
2008-01-28 15:55:00,42.53,42.65,42.52,42.64,112600.0,30.3319,30.4175,30.3248,30.4104,112600.0
2008-01-29 09:30:00,42.88,43.13,42.85,42.91,49200.0,30.5815,30.7598,30.5601,30.6029,49200.0
2008-01-29 09:35:00,42.91,42.91,42.63,42.86,43800.0,30.6029,30.6029,30.4032,30.5673,43800.0
2008-01-29 09:40:00,42.86,42.9,42.65,42.73,71800.0,30.5673,30.5958,30.4175,30.4746,71800.0
2008-01-29 09:45:00,42.73,42.83,42.62,42.81,82600.0,30.4746,30.5459,30.3961,30.5316,82600.0
2008-01-29 09:50:00,42.81,42.9,42.69,42.87,93200.0,30.5316,30.5958,30.446,30.5744,93200.0
2008-01-29 09:55:00,42.88,42.98,42.85,42.9,80800.0,30.5815,30.6529,30.5601,30.5958,80800.0
2008-01-29 10:00:00,42.91,43.0,42.74,42.88,92000.0,30.6029,30.6671,30.4817,30.5815,92000.0
2008-01-29 10:05:00,42.88,42.96,42.79,42.82,108200.0,30.5815,30.6386,30.5173,30.5387,108200.0
2008-01-29 10:10:00,42.81,42.9,42.76,42.86,114200.0,30.5316,30.5958,30.4959,30.5673,114200.0
2008-01-29 10:15:00,42.84,42.88,42.75,42.79,58400.0,30.553,30.5815,30.4888,30.5173,58400.0
2008-01-29 10:20:00,42.81,42.9,42.8,42.82,56800.0,30.5316,30.5958,30.5245,30.5387,56800.0
2008-01-29 10:25:00,42.83,42.93,42.81,42.9,51000.0,30.5459,30.6172,30.5316,30.5958,51000.0
2008-01-29 10:30:00,42.91,42.93,42.85,42.85,47600.0,30.6029,30.6172,30.5601,30.5601,47600.0
2008-01-29 10:35:00,42.85,42.9,42.77,42.85,46400.0,30.5601,30.5958,30.5031,30.5601,46400.0
2008-01-29 10:40:00,42.84,42.88,42.68,42.79,66000.0,30.553,30.5815,30.4389,30.5173,66000.0
2008-01-29 10:45:00,42.79,42.79,42.57,42.66,65600.0,30.5173,30.5173,30.3604,30.4246,65600.0
2008-01-29 10:50:00,42.67,42.69,42.59,42.62,71000.0,30.4318,30.446,30.3747,30.3961,71000.0
2008-01-29 10:55:00,42.62,42.66,42.59,42.62,49400.0,30.3961,30.4246,30.3747,30.3961,49400.0
2008-01-29 11:00:00,42.61,42.64,42.6,42.62,54800.0,30.389,30.4104,30.3818,30.3961,54800.0
2008-01-29 11:05:00,42.62,42.67,42.56,42.58,57000.0,30.3961,30.4318,30.3533,30.3676,57000.0
2008-01-29 11:10:00,42.58,42.59,42.51,42.55,36400.0,30.3676,30.3747,30.3177,30.3462,36400.0
2008-01-29 11:15:00,42.55,42.62,42.49,42.62,31800.0,30.3462,30.3961,30.3034,30.3961,31800.0
2008-01-29 11:20:00,42.63,42.64,42.55,42.59,23600.0,30.4032,30.4104,30.3462,30.3747,23600.0
2008-01-29 11:25:00,42.58,42.62,42.52,42.52,32000.0,30.3676,30.3961,30.3248,30.3248,32000.0
2008-01-29 11:30:00,42.54,42.66,42.52,42.58,51000.0,30.339,30.4246,30.3248,30.3676,51000.0
2008-01-29 11:35:00,42.58,42.6,42.52,42.58,30600.0,30.3676,30.3818,30.3248,30.3676,30600.0
2008-01-29 11:40:00,42.58,42.63,42.52,42.54,35600.0,30.3676,30.4032,30.3248,30.339,35600.0
2008-01-29 11:45:00,42.55,42.56,42.46,42.47,30200.0,30.3462,30.3533,30.282,30.2891,30200.0
2008-01-29 11:50:00,42.47,42.49,42.37,42.37,34800.0,30.2891,30.3034,30.2178,30.2178,34800.0
2008-01-29 11:55:00,42.38,42.38,42.27,42.32,47800.0,30.2249,30.2249,30.1465,30.1821,47800.0
2008-01-29 12:00:00,42.32,42.35,42.26,42.35,36600.0,30.1821,30.2035,30.1394,30.2035,36600.0
2008-01-29 12:05:00,42.35,42.35,42.27,42.32,35800.0,30.2035,30.2035,30.1465,30.1821,35800.0
2008-01-29 12:10:00,42.32,42.37,42.28,42.28,74600.0,30.1821,30.2178,30.1536,30.1536,74600.0
2008-01-29 12:15:00,42.28,42.3,42.24,42.26,49200.0,30.1536,30.1679,30.1251,30.1394,49200.0
2008-01-29 12:20:00,42.24,42.35,42.24,42.32,19600.0,30.1251,30.2035,30.1251,30.1821,19600.0
2008-01-29 12:25:00,42.31,42.33,42.09,42.13,40000.0,30.175,30.1893,30.0181,30.0466,40000.0
2008-01-29 12:30:00,42.13,42.26,42.06,42.17,32200.0,30.0466,30.1394,29.9967,30.0752,32200.0
2008-01-29 12:35:00,42.17,42.29,42.16,42.23,21800.0,30.0752,30.1608,30.068,30.118,21800.0
2008-01-29 12:40:00,42.22,42.34,42.21,42.29,36800.0,30.1108,30.1964,30.1037,30.1608,36800.0
2008-01-29 12:45:00,42.27,42.38,42.27,42.35,24000.0,30.1465,30.2249,30.1465,30.2035,24000.0
2008-01-29 12:50:00,42.36,42.37,42.3,42.3,8200.0,30.2107,30.2178,30.1679,30.1679,8200.0
2008-01-29 12:55:00,42.3,42.31,42.18,42.19,16600.0,30.1679,30.175,30.0823,30.0894,16600.0
2008-01-29 13:00:00,42.21,42.3,42.18,42.23,16200.0,30.1037,30.1679,30.0823,30.118,16200.0
2008-01-29 13:05:00,42.22,42.27,42.16,42.25,19600.0,30.1108,30.1465,30.068,30.1322,19600.0
2008-01-29 13:10:00,42.27,42.28,42.19,42.2,14000.0,30.1465,30.1536,30.0894,30.0966,14000.0
2008-01-29 13:15:00,42.2,42.29,42.18,42.29,18600.0,30.0966,30.1608,30.0823,30.1608,18600.0
2008-01-29 13:20:00,42.31,42.31,42.29,42.29,6800.0,30.175,30.175,30.1608,30.1608,6800.0
2008-01-29 13:25:00,42.3,42.34,42.27,42.28,44000.0,30.1679,30.1964,30.1465,30.1536,44000.0
2008-01-29 13:30:00,42.29,42.41,42.28,42.38,31400.0,30.1608,30.2463,30.1536,30.2249,31400.0
2008-01-29 13:35:00,42.39,42.48,42.38,42.48,24000.0,30.2321,30.2963,30.2249,30.2963,24000.0
2008-01-29 13:40:00,42.49,42.55,42.48,42.51,49000.0,30.3034,30.3462,30.2963,30.3177,49000.0
2008-01-29 13:45:00,42.5,42.51,42.44,42.49,36000.0,30.3105,30.3177,30.2677,30.3034,36000.0
2008-01-29 13:50:00,42.49,42.49,42.42,42.48,32600.0,30.3034,30.3034,30.2535,30.2963,32600.0
2008-01-29 13:55:00,42.47,42.52,42.4,42.4,43200.0,30.2891,30.3248,30.2392,30.2392,43200.0
2008-01-29 14:00:00,42.42,42.46,42.33,42.33,33600.0,30.2535,30.282,30.1893,30.1893,33600.0
2008-01-29 14:05:00,42.32,42.4,42.28,42.34,31200.0,30.1821,30.2392,30.1536,30.1964,31200.0
2008-01-29 14:10:00,42.33,42.49,42.3,42.35,44400.0,30.1893,30.3034,30.1679,30.2035,44400.0
2008-01-29 14:15:00,42.35,42.47,42.35,42.43,17200.0,30.2035,30.2891,30.2035,30.2606,17200.0
2008-01-29 14:20:00,42.44,42.46,42.42,42.44,12200.0,30.2677,30.282,30.2535,30.2677,12200.0
2008-01-29 14:25:00,42.44,42.46,42.4,42.43,21400.0,30.2677,30.282,30.2392,30.2606,21400.0
2008-01-29 14:30:00,42.43,42.45,42.4,42.4,16400.0,30.2606,30.2749,30.2392,30.2392,16400.0
2008-01-29 14:35:00,42.38,42.38,42.31,42.38,21000.0,30.2249,30.2249,30.175,30.2249,21000.0
2008-01-29 14:40:00,42.43,42.43,42.33,42.35,18200.0,30.2606,30.2606,30.1893,30.2035,18200.0
2008-01-29 14:45:00,42.37,42.43,42.37,42.4,17600.0,30.2178,30.2606,30.2178,30.2392,17600.0
2008-01-29 14:50:00,42.4,42.47,42.35,42.4,20400.0,30.2392,30.2891,30.2035,30.2392,20400.0
2008-01-29 14:55:00,42.38,42.46,42.38,42.4,14600.0,30.2249,30.282,30.2249,30.2392,14600.0
2008-01-29 15:00:00,42.43,42.54,42.42,42.53,33600.0,30.2606,30.339,30.2535,30.3319,33600.0
2008-01-29 15:05:00,42.52,42.65,42.52,42.65,44400.0,30.3248,30.4175,30.3248,30.4175,44400.0
2008-01-29 15:10:00,42.64,42.64,42.52,42.52,28600.0,30.4104,30.4104,30.3248,30.3248,28600.0
2008-01-29 15:15:00,42.52,42.59,42.51,42.58,38600.0,30.3248,30.3747,30.3177,30.3676,38600.0
2008-01-29 15:20:00,42.59,42.67,42.56,42.61,60600.0,30.3747,30.4318,30.3533,30.389,60600.0
2008-01-29 15:25:00,42.6,42.6,42.52,42.52,78000.0,30.3818,30.3818,30.3248,30.3248,78000.0
2008-01-29 15:30:00,42.52,42.6,42.51,42.57,50400.0,30.3248,30.3818,30.3177,30.3604,50400.0
2008-01-29 15:35:00,42.56,42.59,42.49,42.51,115600.0,30.3533,30.3747,30.3034,30.3177,115600.0
2008-01-29 15:40:00,42.51,42.54,42.44,42.49,60600.0,30.3177,30.339,30.2677,30.3034,60600.0
2008-01-29 15:45:00,42.49,42.52,42.43,42.46,75000.0,30.3034,30.3248,30.2606,30.282,75000.0
2008-01-29 15:50:00,42.46,42.57,42.44,42.52,88800.0,30.282,30.3604,30.2677,30.3248,88800.0
2008-01-29 15:55:00,42.53,42.6,42.51,42.54,99800.0,30.3319,30.3818,30.3177,30.339,99800.0
2008-01-30 09:30:00,42.41,42.8,42.24,42.68,71200.0,30.2463,30.5245,30.1251,30.4389,71200.0
2008-01-30 09:35:00,42.65,42.66,42.51,42.54,51800.0,30.4175,30.4246,30.3177,30.339,51800.0
2008-01-30 09:40:00,42.53,43.16,42.52,42.84,114800.0,30.3319,30.7812,30.3248,30.553,114800.0
2008-01-30 09:45:00,42.82,43.07,42.76,42.99,78200.0,30.5387,30.717,30.4959,30.66,78200.0
2008-01-30 09:50:00,42.99,43.33,42.9,43.28,97200.0,30.66,30.9025,30.5958,30.8668,97200.0
2008-01-30 09:55:00,43.29,43.63,43.26,43.26,182600.0,30.8739,31.1164,30.8525,30.8525,182600.0
2008-01-30 10:00:00,43.26,43.42,43.09,43.33,79200.0,30.8525,30.9667,30.7313,30.9025,79200.0
2008-01-30 10:05:00,43.34,43.56,43.26,43.46,110400.0,30.9096,31.0665,30.8525,30.9952,110400.0
2008-01-30 10:10:00,43.44,43.44,43.29,43.31,34200.0,30.9809,30.9809,30.8739,30.8882,34200.0
2008-01-30 10:15:00,43.32,43.38,43.23,43.38,53600.0,30.8953,30.9381,30.8311,30.9381,53600.0
2008-01-30 10:20:00,43.37,43.41,43.32,43.37,30000.0,30.931,30.9595,30.8953,30.931,30000.0
2008-01-30 10:25:00,43.39,43.46,43.38,43.43,30400.0,30.9453,30.9952,30.9381,30.9738,30400.0
2008-01-30 10:30:00,43.41,43.41,43.2,43.23,173600.0,30.9595,30.9595,30.8098,30.8311,173600.0
2008-01-30 10:35:00,43.23,43.38,43.22,43.32,42800.0,30.8311,30.9381,30.824,30.8953,42800.0
2008-01-30 10:40:00,43.32,43.49,43.3,43.49,39800.0,30.8953,31.0166,30.8811,31.0166,39800.0
2008-01-30 10:45:00,43.48,43.5,43.27,43.3,45400.0,31.0094,31.0237,30.8597,30.8811,45400.0
2008-01-30 10:50:00,43.31,43.45,43.29,43.42,29400.0,30.8882,30.988,30.8739,30.9667,29400.0
2008-01-30 10:55:00,43.41,43.47,43.37,43.44,47200.0,30.9595,31.0023,30.931,30.9809,47200.0
2008-01-30 11:00:00,43.44,43.47,43.29,43.32,30800.0,30.9809,31.0023,30.8739,30.8953,30800.0
2008-01-30 11:05:00,43.32,43.32,43.23,43.24,28400.0,30.8953,30.8953,30.8311,30.8383,28400.0
2008-01-30 11:10:00,43.23,43.25,43.21,43.23,33000.0,30.8311,30.8454,30.8169,30.8311,33000.0
2008-01-30 11:15:00,43.23,43.23,43.15,43.16,62400.0,30.8311,30.8311,30.7741,30.7812,62400.0
2008-01-30 11:20:00,43.17,43.18,43.1,43.13,46400.0,30.7884,30.7955,30.7384,30.7598,46400.0
2008-01-30 11:25:00,43.13,43.13,43.0,43.08,51400.0,30.7598,30.7598,30.6671,30.7242,51400.0
2008-01-30 11:30:00,43.07,43.1,43.0,43.09,56000.0,30.717,30.7384,30.6671,30.7313,56000.0
2008-01-30 11:35:00,43.09,43.1,42.98,42.99,38400.0,30.7313,30.7384,30.6529,30.66,38400.0
2008-01-30 11:40:00,42.98,43.04,42.96,42.97,37600.0,30.6529,30.6956,30.6386,30.6457,37600.0
2008-01-30 11:45:00,42.99,43.22,42.97,43.19,56600.0,30.66,30.824,30.6457,30.8026,56600.0
2008-01-30 11:50:00,43.2,43.2,42.98,42.99,57400.0,30.8098,30.8098,30.6529,30.66,57400.0
2008-01-30 11:55:00,43.0,43.13,42.92,43.08,88600.0,30.6671,30.7598,30.6101,30.7242,88600.0
2008-01-30 12:00:00,43.07,43.07,42.9,42.98,114200.0,30.717,30.717,30.5958,30.6529,114200.0
2008-01-30 12:05:00,42.98,43.05,42.92,42.97,61400.0,30.6529,30.7028,30.6101,30.6457,61400.0
2008-01-30 12:10:00,42.98,43.02,42.96,42.97,24000.0,30.6529,30.6814,30.6386,30.6457,24000.0
2008-01-30 12:15:00,42.97,43.07,42.95,43.06,38800.0,30.6457,30.717,30.6315,30.7099,38800.0
2008-01-30 12:20:00,43.07,43.07,42.97,43.05,63600.0,30.717,30.717,30.6457,30.7028,63600.0
2008-01-30 12:25:00,43.05,43.05,42.94,43.05,42600.0,30.7028,30.7028,30.6243,30.7028,42600.0
2008-01-30 12:30:00,43.03,43.08,42.99,43.04,42000.0,30.6885,30.7242,30.66,30.6956,42000.0
2008-01-30 12:35:00,43.04,43.1,43.0,43.06,137800.0,30.6956,30.7384,30.6671,30.7099,137800.0
2008-01-30 12:40:00,43.07,43.15,43.02,43.06,45000.0,30.717,30.7741,30.6814,30.7099,45000.0
2008-01-30 12:45:00,43.06,43.16,43.06,43.15,46400.0,30.7099,30.7812,30.7099,30.7741,46400.0
2008-01-30 12:50:00,43.16,43.16,43.11,43.14,19400.0,30.7812,30.7812,30.7456,30.767,19400.0
2008-01-30 12:55:00,43.13,43.18,43.12,43.18,22200.0,30.7598,30.7955,30.7527,30.7955,22200.0
2008-01-30 13:00:00,43.17,43.19,43.12,43.13,23400.0,30.7884,30.8026,30.7527,30.7598,23400.0
2008-01-30 13:05:00,43.13,43.19,43.13,43.18,27600.0,30.7598,30.8026,30.7598,30.7955,27600.0
2008-01-30 13:10:00,43.19,43.24,43.18,43.24,24000.0,30.8026,30.8383,30.7955,30.8383,24000.0
2008-01-30 13:15:00,43.23,43.35,43.23,43.32,56600.0,30.8311,30.9167,30.8311,30.8953,56600.0
2008-01-30 13:20:00,43.32,43.37,43.26,43.28,39200.0,30.8953,30.931,30.8525,30.8668,39200.0
2008-01-30 13:25:00,43.29,43.4,43.28,43.3,38000.0,30.8739,30.9524,30.8668,30.8811,38000.0
2008-01-30 13:30:00,43.32,43.35,43.23,43.23,18800.0,30.8953,30.9167,30.8311,30.8311,18800.0
2008-01-30 13:35:00,43.22,43.26,43.22,43.24,13200.0,30.824,30.8525,30.824,30.8383,13200.0
2008-01-30 13:40:00,43.24,43.3,43.2,43.3,28400.0,30.8383,30.8811,30.8098,30.8811,28400.0
2008-01-30 13:45:00,43.3,43.3,43.16,43.23,26400.0,30.8811,30.8811,30.7812,30.8311,26400.0
2008-01-30 13:50:00,43.23,43.23,43.19,43.22,21400.0,30.8311,30.8311,30.8026,30.824,21400.0
2008-01-30 13:55:00,43.22,43.31,43.15,43.26,62000.0,30.824,30.8882,30.7741,30.8525,62000.0
2008-01-30 14:00:00,43.23,43.23,43.15,43.18,21600.0,30.8311,30.8311,30.7741,30.7955,21600.0
2008-01-30 14:05:00,43.17,43.21,43.04,43.06,45200.0,30.7884,30.8169,30.6956,30.7099,45200.0
2008-01-30 14:10:00,43.05,43.29,43.02,43.26,47600.0,30.7028,30.8739,30.6814,30.8525,47600.0
2008-01-30 14:15:00,43.44,43.81,43.35,43.81,131000.0,30.9809,31.2448,30.9167,31.2448,131000.0
2008-01-30 14:20:00,43.84,43.9,43.44,43.77,127600.0,31.2662,31.309,30.9809,31.2163,127600.0
2008-01-30 14:25:00,43.77,43.92,43.7,43.78,143200.0,31.2163,31.3232,31.1663,31.2234,143200.0
2008-01-30 14:30:00,43.76,43.87,43.47,43.54,137200.0,31.2091,31.2876,31.0023,31.0522,137200.0
2008-01-30 14:35:00,43.52,43.68,43.39,43.64,137400.0,31.038,31.1521,30.9453,31.1236,137400.0
2008-01-30 14:40:00,43.67,43.86,43.59,43.8,91200.0,31.145,31.2805,31.0879,31.2377,91200.0
2008-01-30 14:45:00,43.77,43.97,43.63,43.95,80000.0,31.2163,31.3589,31.1164,31.3446,80000.0
2008-01-30 14:50:00,43.92,44.2,43.91,44.17,114400.0,31.3232,31.5229,31.3161,31.5015,114400.0
2008-01-30 14:55:00,44.19,44.32,44.05,44.27,68600.0,31.5158,31.6085,31.416,31.5729,68600.0
2008-01-30 15:00:00,44.27,44.38,44.2,44.37,63200.0,31.5729,31.6513,31.5229,31.6442,63200.0
2008-01-30 15:05:00,44.37,44.49,44.15,44.16,118600.0,31.6442,31.7298,31.4873,31.4944,118600.0
2008-01-30 15:10:00,44.18,44.24,44.01,44.05,98000.0,31.5087,31.5515,31.3874,31.416,98000.0
2008-01-30 15:15:00,44.04,44.11,43.87,43.96,120600.0,31.4088,31.4588,31.2876,31.3518,120600.0
2008-01-30 15:20:00,43.95,44.06,43.74,43.76,86400.0,31.3446,31.4231,31.1949,31.2091,86400.0
2008-01-30 15:25:00,43.75,43.93,43.68,43.84,76200.0,31.202,31.3304,31.1521,31.2662,76200.0
2008-01-30 15:30:00,43.83,44.0,43.76,43.8,105000.0,31.2591,31.3803,31.2091,31.2377,105000.0
2008-01-30 15:35:00,43.78,43.85,43.46,43.56,107000.0,31.2234,31.2733,30.9952,31.0665,107000.0
2008-01-30 15:40:00,43.55,43.71,43.42,43.42,130000.0,31.0594,31.1735,30.9667,30.9667,130000.0
2008-01-30 15:45:00,43.42,43.65,43.29,43.47,147600.0,30.9667,31.1307,30.8739,31.0023,147600.0
2008-01-30 15:50:00,43.64,43.67,43.38,43.41,130000.0,31.1236,31.145,30.9381,30.9595,130000.0
2008-01-30 15:55:00,43.41,43.52,43.27,43.3,259800.0,30.9595,31.038,30.8597,30.8811,259800.0
2008-01-31 09:30:00,42.45,42.5,41.84,42.13,99800.0,30.2749,30.3105,29.8398,30.0466,99800.0
2008-01-31 09:35:00,42.13,42.3,42.09,42.27,177600.0,30.0466,30.1679,30.0181,30.1465,177600.0
2008-01-31 09:40:00,42.27,42.35,42.08,42.13,131000.0,30.1465,30.2035,30.011,30.0466,131000.0
2008-01-31 09:45:00,42.12,42.4,42.11,42.3,122800.0,30.0395,30.2392,30.0324,30.1679,122800.0
2008-01-31 09:50:00,42.27,42.53,42.24,42.4,76600.0,30.1465,30.3319,30.1251,30.2392,76600.0
2008-01-31 09:55:00,42.4,42.7,42.31,42.68,78200.0,30.2392,30.4532,30.175,30.4389,78200.0
2008-01-31 10:00:00,42.67,42.71,42.56,42.69,51600.0,30.4318,30.4603,30.3533,30.446,51600.0
2008-01-31 10:05:00,42.7,42.81,42.57,42.66,75400.0,30.4532,30.5316,30.3604,30.4246,75400.0
2008-01-31 10:10:00,42.65,42.67,42.48,42.56,45400.0,30.4175,30.4318,30.2963,30.3533,45400.0
2008-01-31 10:15:00,42.56,42.65,42.46,42.5,51000.0,30.3533,30.4175,30.282,30.3105,51000.0
2008-01-31 10:20:00,42.5,42.65,42.49,42.6,43000.0,30.3105,30.4175,30.3034,30.3818,43000.0
2008-01-31 10:25:00,42.58,42.7,42.57,42.65,35000.0,30.3676,30.4532,30.3604,30.4175,35000.0
2008-01-31 10:30:00,42.66,42.92,42.65,42.79,147200.0,30.4246,30.6101,30.4175,30.5173,147200.0
2008-01-31 10:35:00,42.79,42.83,42.56,42.58,48400.0,30.5173,30.5459,30.3533,30.3676,48400.0
2008-01-31 10:40:00,42.6,42.67,42.55,42.55,24800.0,30.3818,30.4318,30.3462,30.3462,24800.0
2008-01-31 10:45:00,42.54,42.68,42.54,42.62,41200.0,30.339,30.4389,30.339,30.3961,41200.0
2008-01-31 10:50:00,42.6,42.66,42.51,42.66,54600.0,30.3818,30.4246,30.3177,30.4246,54600.0
2008-01-31 10:55:00,42.66,42.8,42.53,42.79,56200.0,30.4246,30.5245,30.3319,30.5173,56200.0
2008-01-31 11:00:00,42.79,42.85,42.77,42.8,60000.0,30.5173,30.5601,30.5031,30.5245,60000.0
2008-01-31 11:05:00,42.8,42.8,42.62,42.66,55800.0,30.5245,30.5245,30.3961,30.4246,55800.0
2008-01-31 11:10:00,42.66,42.68,42.55,42.62,73800.0,30.4246,30.4389,30.3462,30.3961,73800.0
2008-01-31 11:15:00,42.63,42.83,42.63,42.8,160600.0,30.4032,30.5459,30.4032,30.5245,160600.0
2008-01-31 11:20:00,42.78,42.82,42.7,42.77,55400.0,30.5102,30.5387,30.4532,30.5031,55400.0
2008-01-31 11:25:00,42.76,43.15,42.74,43.1,56200.0,30.4959,30.7741,30.4817,30.7384,56200.0
2008-01-31 11:30:00,43.09,43.09,42.85,42.94,40200.0,30.7313,30.7313,30.5601,30.6243,40200.0
2008-01-31 11:35:00,42.94,42.98,42.88,42.93,34000.0,30.6243,30.6529,30.5815,30.6172,34000.0
2008-01-31 11:40:00,42.94,43.27,42.94,43.26,76400.0,30.6243,30.8597,30.6243,30.8525,76400.0
2008-01-31 11:45:00,43.26,43.46,43.26,43.41,69600.0,30.8525,30.9952,30.8525,30.9595,69600.0
2008-01-31 11:50:00,43.42,43.65,43.34,43.62,81400.0,30.9667,31.1307,30.9096,31.1093,81400.0
2008-01-31 11:55:00,43.62,43.63,43.42,43.48,71800.0,31.1093,31.1164,30.9667,31.0094,71800.0
2008-01-31 12:00:00,43.48,43.51,43.43,43.47,28400.0,31.0094,31.0308,30.9738,31.0023,28400.0
2008-01-31 12:05:00,43.49,43.49,43.27,43.29,28600.0,31.0166,31.0166,30.8597,30.8739,28600.0
2008-01-31 12:10:00,43.29,43.32,43.13,43.16,53000.0,30.8739,30.8953,30.7598,30.7812,53000.0
2008-01-31 12:15:00,43.15,43.2,43.07,43.1,39400.0,30.7741,30.8098,30.717,30.7384,39400.0
2008-01-31 12:20:00,43.1,43.25,43.1,43.23,26400.0,30.7384,30.8454,30.7384,30.8311,26400.0
2008-01-31 12:25:00,43.2,43.26,43.07,43.26,27000.0,30.8098,30.8525,30.717,30.8525,27000.0
2008-01-31 12:30:00,43.28,43.36,43.21,43.21,25000.0,30.8668,30.9239,30.8169,30.8169,25000.0
2008-01-31 12:35:00,43.23,43.3,43.14,43.27,21000.0,30.8311,30.8811,30.767,30.8597,21000.0
2008-01-31 12:40:00,43.3,43.3,43.13,43.29,23600.0,30.8811,30.8811,30.7598,30.8739,23600.0
2008-01-31 12:45:00,43.28,43.32,43.23,43.27,23000.0,30.8668,30.8953,30.8311,30.8597,23000.0
2008-01-31 12:50:00,43.26,43.27,43.02,43.07,39400.0,30.8525,30.8597,30.6814,30.717,39400.0
2008-01-31 12:55:00,43.08,43.23,43.02,43.2,27400.0,30.7242,30.8311,30.6814,30.8098,27400.0
2008-01-31 13:00:00,43.2,43.24,43.05,43.06,26600.0,30.8098,30.8383,30.7028,30.7099,26600.0
2008-01-31 13:05:00,43.07,43.09,42.91,42.99,28200.0,30.717,30.7313,30.6029,30.66,28200.0
2008-01-31 13:10:00,42.99,43.09,42.98,43.04,35400.0,30.66,30.7313,30.6529,30.6956,35400.0
2008-01-31 13:15:00,43.05,43.09,42.97,43.04,30600.0,30.7028,30.7313,30.6457,30.6956,30600.0
2008-01-31 13:20:00,43.04,43.1,43.01,43.03,20000.0,30.6956,30.7384,30.6742,30.6885,20000.0
2008-01-31 13:25:00,43.03,43.19,43.03,43.15,29400.0,30.6885,30.8026,30.6885,30.7741,29400.0
2008-01-31 13:30:00,43.17,43.2,43.15,43.17,27800.0,30.7884,30.8098,30.7741,30.7884,27800.0
2008-01-31 13:35:00,43.17,43.24,43.17,43.21,25200.0,30.7884,30.8383,30.7884,30.8169,25200.0
2008-01-31 13:40:00,43.22,43.32,43.17,43.32,28000.0,30.824,30.8953,30.7884,30.8953,28000.0
2008-01-31 13:45:00,43.32,43.42,43.3,43.42,54000.0,30.8953,30.9667,30.8811,30.9667,54000.0
2008-01-31 13:50:00,43.42,43.42,43.31,43.33,27200.0,30.9667,30.9667,30.8882,30.9025,27200.0
2008-01-31 13:55:00,43.34,43.34,43.18,43.25,34000.0,30.9096,30.9096,30.7955,30.8454,34000.0
2008-01-31 14:00:00,43.24,43.35,43.21,43.27,36000.0,30.8383,30.9167,30.8169,30.8597,36000.0
2008-01-31 14:05:00,43.27,43.35,43.15,43.22,38200.0,30.8597,30.9167,30.7741,30.824,38200.0
2008-01-31 14:10:00,43.23,43.42,43.19,43.36,28400.0,30.8311,30.9667,30.8026,30.9239,28400.0
2008-01-31 14:15:00,43.35,43.39,43.26,43.36,38400.0,30.9167,30.9453,30.8525,30.9239,38400.0
2008-01-31 14:20:00,43.32,43.41,43.15,43.19,45200.0,30.8953,30.9595,30.7741,30.8026,45200.0
2008-01-31 14:25:00,43.2,43.28,43.13,43.19,20600.0,30.8098,30.8668,30.7598,30.8026,20600.0
2008-01-31 14:30:00,43.2,43.3,43.17,43.3,29200.0,30.8098,30.8811,30.7884,30.8811,29200.0
2008-01-31 14:35:00,43.3,43.38,43.19,43.25,50200.0,30.8811,30.9381,30.8026,30.8454,50200.0
2008-01-31 14:40:00,43.24,43.3,43.2,43.27,47800.0,30.8383,30.8811,30.8098,30.8597,47800.0
2008-01-31 14:45:00,43.27,43.42,43.26,43.41,60000.0,30.8597,30.9667,30.8525,30.9595,60000.0
2008-01-31 14:50:00,43.41,43.46,43.23,43.31,60000.0,30.9595,30.9952,30.8311,30.8882,60000.0
2008-01-31 14:55:00,43.29,43.44,43.22,43.44,51000.0,30.8739,30.9809,30.824,30.9809,51000.0
2008-01-31 15:00:00,43.45,43.51,43.38,43.43,71000.0,30.988,31.0308,30.9381,30.9738,71000.0
2008-01-31 15:05:00,43.43,43.6,43.38,43.52,51600.0,30.9738,31.095,30.9381,31.038,51600.0
2008-01-31 15:10:00,43.57,43.63,43.48,43.57,47000.0,31.0736,31.1164,31.0094,31.0736,47000.0
2008-01-31 15:15:00,43.58,43.63,43.46,43.49,34800.0,31.0808,31.1164,30.9952,31.0166,34800.0
2008-01-31 15:20:00,43.51,43.66,43.44,43.66,54800.0,31.0308,31.1378,30.9809,31.1378,54800.0
2008-01-31 15:25:00,43.66,43.79,43.65,43.76,54000.0,31.1378,31.2305,31.1307,31.2091,54000.0
2008-01-31 15:30:00,43.77,43.84,43.66,43.67,76800.0,31.2163,31.2662,31.1378,31.145,76800.0
2008-01-31 15:35:00,43.67,43.77,43.62,43.74,92200.0,31.145,31.2163,31.1093,31.1949,92200.0
2008-01-31 15:40:00,43.77,43.98,43.77,43.87,116600.0,31.2163,31.366,31.2163,31.2876,116600.0
2008-01-31 15:45:00,43.86,44.06,43.85,44.02,80000.0,31.2805,31.4231,31.2733,31.3946,80000.0
2008-01-31 15:50:00,44.01,44.05,43.46,43.65,118800.0,31.3874,31.416,30.9952,31.1307,118800.0
2008-01-31 15:55:00,43.65,43.75,43.47,43.65,194600.0,31.1307,31.202,31.0023,31.1307,194600.0
2008-02-01 09:30:00,43.71,43.91,43.66,43.73,178000.0,31.1735,31.3161,31.1378,31.1877,178000.0
2008-02-01 09:35:00,43.72,43.73,43.5,43.69,106000.0,31.1806,31.1877,31.0237,31.1592,106000.0
2008-02-01 09:40:00,43.68,43.7,43.44,43.47,105000.0,31.1521,31.1663,30.9809,31.0023,105000.0
2008-02-01 09:45:00,43.49,43.73,43.46,43.71,107600.0,31.0166,31.1877,30.9952,31.1735,107600.0
2008-02-01 09:50:00,43.71,43.88,43.7,43.85,91200.0,31.1735,31.2947,31.1663,31.2733,91200.0
2008-02-01 09:55:00,43.85,43.95,43.82,43.85,36800.0,31.2733,31.3446,31.2519,31.2733,36800.0
2008-02-01 10:00:00,43.83,44.24,43.83,44.24,80600.0,31.2591,31.5515,31.2591,31.5515,80600.0
2008-02-01 10:05:00,44.24,44.47,44.2,44.35,67200.0,31.5515,31.7155,31.5229,31.6299,67200.0
2008-02-01 10:10:00,44.35,44.41,44.21,44.21,61000.0,31.6299,31.6727,31.5301,31.5301,61000.0
2008-02-01 10:15:00,44.23,44.26,44.08,44.18,59600.0,31.5443,31.5657,31.4374,31.5087,59600.0
2008-02-01 10:20:00,44.17,44.24,44.04,44.1,57800.0,31.5015,31.5515,31.4088,31.4516,57800.0
2008-02-01 10:25:00,44.1,44.13,43.92,44.1,53800.0,31.4516,31.473,31.3232,31.4516,53800.0
2008-02-01 10:30:00,44.09,44.1,43.81,43.92,53000.0,31.4445,31.4516,31.2448,31.3232,53000.0
2008-02-01 10:35:00,43.9,44.12,43.9,44.08,81000.0,31.309,31.4659,31.309,31.4374,81000.0
2008-02-01 10:40:00,44.1,44.13,43.93,43.96,45400.0,31.4516,31.473,31.3304,31.3518,45400.0
2008-02-01 10:45:00,43.95,44.16,43.85,44.12,133200.0,31.3446,31.4944,31.2733,31.4659,133200.0
2008-02-01 10:50:00,44.06,44.14,44.04,44.08,55800.0,31.4231,31.4801,31.4088,31.4374,55800.0
2008-02-01 10:55:00,44.08,44.1,44.02,44.07,53000.0,31.4374,31.4516,31.3946,31.4302,53000.0
2008-02-01 11:00:00,44.06,44.11,44.01,44.03,29000.0,31.4231,31.4588,31.3874,31.4017,29000.0
2008-02-01 11:05:00,44.02,44.04,43.88,43.94,64400.0,31.3946,31.4088,31.2947,31.3375,64400.0
2008-02-01 11:10:00,43.94,44.1,43.85,44.1,31200.0,31.3375,31.4516,31.2733,31.4516,31200.0
2008-02-01 11:15:00,44.1,44.16,44.01,44.04,30000.0,31.4516,31.4944,31.3874,31.4088,30000.0
2008-02-01 11:20:00,44.01,44.18,44.01,44.16,28600.0,31.3874,31.5087,31.3874,31.4944,28600.0
2008-02-01 11:25:00,44.16,44.29,44.13,44.23,35200.0,31.4944,31.5871,31.473,31.5443,35200.0
2008-02-01 11:30:00,44.21,44.35,44.2,44.31,34200.0,31.5301,31.6299,31.5229,31.6014,34200.0
2008-02-01 11:35:00,44.31,44.38,44.26,44.35,32200.0,31.6014,31.6513,31.5657,31.6299,32200.0
2008-02-01 11:40:00,44.36,44.38,44.3,44.38,58400.0,31.6371,31.6513,31.5943,31.6513,58400.0
2008-02-01 11:45:00,44.37,44.38,44.33,44.38,123400.0,31.6442,31.6513,31.6157,31.6513,123400.0
2008-02-01 11:50:00,44.38,44.42,44.3,44.38,82000.0,31.6513,31.6798,31.5943,31.6513,82000.0
2008-02-01 11:55:00,44.38,44.4,44.27,44.29,40600.0,31.6513,31.6656,31.5729,31.5871,40600.0
2008-02-01 12:00:00,44.29,44.3,44.16,44.26,33600.0,31.5871,31.5943,31.4944,31.5657,33600.0
2008-02-01 12:05:00,44.26,44.26,44.15,44.18,25000.0,31.5657,31.5657,31.4873,31.5087,25000.0
2008-02-01 12:10:00,44.2,44.2,44.1,44.12,20800.0,31.5229,31.5229,31.4516,31.4659,20800.0
2008-02-01 12:15:00,44.1,44.16,44.01,44.02,23800.0,31.4516,31.4944,31.3874,31.3946,23800.0
2008-02-01 12:20:00,44.04,44.15,43.95,44.15,77400.0,31.4088,31.4873,31.3446,31.4873,77400.0
2008-02-01 12:25:00,44.12,44.19,44.0,44.0,77000.0,31.4659,31.5158,31.3803,31.3803,77000.0
2008-02-01 12:30:00,43.99,44.02,43.95,44.01,77200.0,31.3732,31.3946,31.3446,31.3874,77200.0
2008-02-01 12:35:00,44.02,44.04,43.98,44.02,50800.0,31.3946,31.4088,31.366,31.3946,50800.0
2008-02-01 12:40:00,44.01,44.08,43.98,44.08,35000.0,31.3874,31.4374,31.366,31.4374,35000.0
2008-02-01 12:45:00,44.08,44.14,43.99,44.01,47200.0,31.4374,31.4801,31.3732,31.3874,47200.0
2008-02-01 12:50:00,43.99,44.04,43.87,43.87,34800.0,31.3732,31.4088,31.2876,31.2876,34800.0
2008-02-01 12:55:00,43.86,44.04,43.85,44.02,37000.0,31.2805,31.4088,31.2733,31.3946,37000.0
2008-02-01 13:00:00,44.01,44.2,44.01,44.14,29200.0,31.3874,31.5229,31.3874,31.4801,29200.0
2008-02-01 13:05:00,44.14,44.16,44.05,44.09,30400.0,31.4801,31.4944,31.416,31.4445,30400.0
2008-02-01 13:10:00,44.1,44.2,44.09,44.13,50600.0,31.4516,31.5229,31.4445,31.473,50600.0
2008-02-01 13:15:00,44.13,44.25,44.13,44.18,50600.0,31.473,31.5586,31.473,31.5087,50600.0
2008-02-01 13:20:00,44.17,44.3,44.17,44.29,37800.0,31.5015,31.5943,31.5015,31.5871,37800.0
2008-02-01 13:25:00,44.27,44.35,44.23,44.27,38000.0,31.5729,31.6299,31.5443,31.5729,38000.0
2008-02-01 13:30:00,44.26,44.41,44.24,44.34,32600.0,31.5657,31.6727,31.5515,31.6228,32600.0
2008-02-01 13:35:00,44.34,44.38,44.25,44.31,41800.0,31.6228,31.6513,31.5586,31.6014,41800.0
2008-02-01 13:40:00,44.32,44.41,44.29,44.38,44800.0,31.6085,31.6727,31.5871,31.6513,44800.0
2008-02-01 13:45:00,44.41,44.46,44.4,44.44,47400.0,31.6727,31.7084,31.6656,31.6941,47400.0
2008-02-01 13:50:00,44.44,44.47,44.39,44.42,27600.0,31.6941,31.7155,31.6584,31.6798,27600.0
2008-02-01 13:55:00,44.42,44.48,44.32,44.33,29000.0,31.6798,31.7226,31.6085,31.6157,29000.0
2008-02-01 14:00:00,44.31,44.34,44.2,44.26,58400.0,31.6014,31.6228,31.5229,31.5657,58400.0
2008-02-01 14:05:00,44.27,44.4,44.24,44.38,54600.0,31.5729,31.6656,31.5515,31.6513,54600.0
2008-02-01 14:10:00,44.38,44.48,44.38,44.48,58200.0,31.6513,31.7226,31.6513,31.7226,58200.0
2008-02-01 14:15:00,44.46,44.49,44.42,44.44,22000.0,31.7084,31.7298,31.6798,31.6941,22000.0
2008-02-01 14:20:00,44.44,44.51,44.42,44.5,34000.0,31.6941,31.744,31.6798,31.7369,34000.0
2008-02-01 14:25:00,44.5,44.56,44.46,44.48,79200.0,31.7369,31.7797,31.7084,31.7226,79200.0
2008-02-01 14:30:00,44.46,44.56,44.46,44.54,98600.0,31.7084,31.7797,31.7084,31.7654,98600.0
2008-02-01 14:35:00,44.54,44.63,44.51,44.6,166600.0,31.7654,31.8296,31.744,31.8082,166600.0
2008-02-01 14:40:00,44.6,44.65,44.54,44.57,94800.0,31.8082,31.8439,31.7654,31.7868,94800.0
2008-02-01 14:45:00,44.57,44.6,44.53,44.58,82600.0,31.7868,31.8082,31.7583,31.794,82600.0
2008-02-01 14:50:00,44.58,44.7,44.57,44.67,83400.0,31.794,31.8795,31.7868,31.8581,83400.0
2008-02-01 14:55:00,44.69,44.72,44.56,44.61,80200.0,31.8724,31.8938,31.7797,31.8153,80200.0
2008-02-01 15:00:00,44.6,44.71,44.52,44.57,114000.0,31.8082,31.8867,31.7512,31.7868,114000.0
2008-02-01 15:05:00,44.56,44.63,44.52,44.6,190000.0,31.7797,31.8296,31.7512,31.8082,190000.0
2008-02-01 15:10:00,44.6,44.63,44.55,44.58,109200.0,31.8082,31.8296,31.7726,31.794,109200.0
2008-02-01 15:15:00,44.59,44.62,44.5,44.59,114200.0,31.8011,31.8225,31.7369,31.8011,114200.0
2008-02-01 15:20:00,44.6,44.6,44.49,44.54,52600.0,31.8082,31.8082,31.7298,31.7654,52600.0
2008-02-01 15:25:00,44.54,44.71,44.54,44.6,119600.0,31.7654,31.8867,31.7654,31.8082,119600.0
2008-02-01 15:30:00,44.59,44.61,44.54,44.58,35000.0,31.8011,31.8153,31.7654,31.794,35000.0
2008-02-01 15:35:00,44.58,44.63,44.52,44.54,83200.0,31.794,31.8296,31.7512,31.7654,83200.0
2008-02-01 15:40:00,44.56,44.66,44.56,44.65,102000.0,31.7797,31.851,31.7797,31.8439,102000.0
2008-02-01 15:45:00,44.64,44.65,44.54,44.65,121600.0,31.8367,31.8439,31.7654,31.8439,121600.0
2008-02-01 15:50:00,44.63,44.71,44.63,44.69,135800.0,31.8296,31.8867,31.8296,31.8724,135800.0
2008-02-01 15:55:00,44.7,44.72,44.64,44.72,174200.0,31.8795,31.8938,31.8367,31.8938,174200.0
2008-02-04 09:30:00,44.73,45.0,44.56,44.94,68800.0,31.9009,32.0935,31.7797,32.0507,68800.0
2008-02-04 09:35:00,44.96,45.16,44.94,45.07,45600.0,32.065,32.2076,32.0507,32.1434,45600.0
2008-02-04 09:40:00,45.09,45.11,44.84,44.99,39800.0,32.1577,32.1719,31.9794,32.0864,39800.0
2008-02-04 09:45:00,44.96,45.05,44.93,45.0,78600.0,32.065,32.1292,32.0436,32.0935,78600.0
2008-02-04 09:50:00,44.98,44.98,44.59,44.75,124400.0,32.0792,32.0792,31.8011,31.9152,124400.0
2008-02-04 09:55:00,44.75,45.04,44.61,44.66,150600.0,31.9152,32.122,31.8153,31.851,150600.0
2008-02-04 10:00:00,44.66,44.69,44.43,44.48,52800.0,31.851,31.8724,31.687,31.7226,52800.0
2008-02-04 10:05:00,44.48,44.55,44.46,44.49,51000.0,31.7226,31.7726,31.7084,31.7298,51000.0
2008-02-04 10:10:00,44.47,44.68,44.46,44.54,32600.0,31.7155,31.8653,31.7084,31.7654,32600.0
2008-02-04 10:15:00,44.56,44.7,44.53,44.67,27400.0,31.7797,31.8795,31.7583,31.8581,27400.0
2008-02-04 10:20:00,44.67,44.7,44.56,44.65,28200.0,31.8581,31.8795,31.7797,31.8439,28200.0
2008-02-04 10:25:00,44.68,44.84,44.62,44.82,22400.0,31.8653,31.9794,31.8225,31.9651,22400.0
2008-02-04 10:30:00,44.82,44.82,44.69,44.7,23400.0,31.9651,31.9651,31.8724,31.8795,23400.0
2008-02-04 10:35:00,44.72,44.79,44.68,44.72,29000.0,31.8938,31.9437,31.8653,31.8938,29000.0
2008-02-04 10:40:00,44.73,44.9,44.72,44.9,21200.0,31.9009,32.0222,31.8938,32.0222,21200.0
2008-02-04 10:45:00,44.92,44.98,44.81,44.83,38800.0,32.0364,32.0792,31.958,31.9723,38800.0
2008-02-04 10:50:00,44.83,44.88,44.75,44.88,66600.0,31.9723,32.0079,31.9152,32.0079,66600.0
2008-02-04 10:55:00,44.88,44.99,44.86,44.95,33000.0,32.0079,32.0864,31.9936,32.0578,33000.0
2008-02-04 11:00:00,44.94,45.04,44.93,45.02,20600.0,32.0507,32.122,32.0436,32.1078,20600.0
2008-02-04 11:05:00,45.02,45.08,44.98,45.03,29600.0,32.1078,32.1505,32.0792,32.1149,29600.0
2008-02-04 11:10:00,45.04,45.1,44.98,45.06,18800.0,32.122,32.1648,32.0792,32.1363,18800.0
2008-02-04 11:15:00,45.08,45.18,45.08,45.16,19200.0,32.1505,32.2219,32.1505,32.2076,19200.0
2008-02-04 11:20:00,45.15,45.18,45.12,45.17,17200.0,32.2005,32.2219,32.1791,32.2147,17200.0
2008-02-04 11:25:00,45.18,45.27,45.17,45.26,40000.0,32.2219,32.2861,32.2147,32.2789,40000.0
2008-02-04 11:30:00,45.22,45.34,45.21,45.3,23800.0,32.2504,32.336,32.2433,32.3074,23800.0
2008-02-04 11:35:00,45.31,45.34,45.26,45.26,19800.0,32.3146,32.336,32.2789,32.2789,19800.0
2008-02-04 11:40:00,45.27,45.32,45.21,45.32,20800.0,32.2861,32.3217,32.2433,32.3217,20800.0
2008-02-04 11:45:00,45.3,45.38,45.27,45.35,20800.0,32.3074,32.3645,32.2861,32.3431,20800.0
2008-02-04 11:50:00,45.35,45.4,45.34,45.37,21600.0,32.3431,32.3788,32.336,32.3574,21600.0
2008-02-04 11:55:00,45.38,45.38,45.29,45.31,25200.0,32.3645,32.3645,32.3003,32.3146,25200.0
2008-02-04 12:00:00,45.3,45.32,45.25,45.25,19000.0,32.3074,32.3217,32.2718,32.2718,19000.0
2008-02-04 12:05:00,45.27,45.31,45.27,45.29,9000.0,32.2861,32.3146,32.2861,32.3003,9000.0
2008-02-04 12:10:00,45.28,45.35,45.27,45.33,16600.0,32.2932,32.3431,32.2861,32.3288,16600.0
2008-02-04 12:15:00,45.35,45.42,45.34,45.37,22200.0,32.3431,32.393,32.336,32.3574,22200.0
2008-02-04 12:20:00,45.38,45.4,45.27,45.3,17800.0,32.3645,32.3788,32.2861,32.3074,17800.0
2008-02-04 12:25:00,45.31,45.35,45.21,45.26,14000.0,32.3146,32.3431,32.2433,32.2789,14000.0
2008-02-04 12:30:00,45.29,45.3,45.2,45.3,28800.0,32.3003,32.3074,32.2361,32.3074,28800.0
2008-02-04 12:35:00,45.31,45.31,45.24,45.27,76400.0,32.3146,32.3146,32.2647,32.2861,76400.0
2008-02-04 12:40:00,45.28,45.32,45.26,45.27,39600.0,32.2932,32.3217,32.2789,32.2861,39600.0
2008-02-04 12:45:00,45.27,45.31,45.24,45.27,85800.0,32.2861,32.3146,32.2647,32.2861,85800.0
2008-02-04 12:50:00,45.29,45.3,45.2,45.24,25600.0,32.3003,32.3074,32.2361,32.2647,25600.0
2008-02-04 12:55:00,45.24,45.31,45.23,45.24,47600.0,32.2647,32.3146,32.2575,32.2647,47600.0
2008-02-04 13:00:00,45.27,45.34,45.24,45.27,35800.0,32.2861,32.336,32.2647,32.2861,35800.0
2008-02-04 13:05:00,45.29,45.32,45.2,45.25,108000.0,32.3003,32.3217,32.2361,32.2718,108000.0
2008-02-04 13:10:00,45.27,45.32,45.18,45.28,50400.0,32.2861,32.3217,32.2219,32.2932,50400.0
2008-02-04 13:15:00,45.3,45.31,45.27,45.3,44600.0,32.3074,32.3146,32.2861,32.3074,44600.0
2008-02-04 13:20:00,45.29,45.32,45.24,45.28,78000.0,32.3003,32.3217,32.2647,32.2932,78000.0
2008-02-04 13:25:00,45.27,45.31,45.17,45.29,19800.0,32.2861,32.3146,32.2147,32.3003,19800.0
2008-02-04 13:30:00,45.32,45.38,45.29,45.32,23800.0,32.3217,32.3645,32.3003,32.3217,23800.0
2008-02-04 13:35:00,45.32,45.32,45.28,45.29,37800.0,32.3217,32.3217,32.2932,32.3003,37800.0
2008-02-04 13:40:00,45.3,45.35,45.23,45.31,79000.0,32.3074,32.3431,32.2575,32.3146,79000.0
2008-02-04 13:45:00,45.31,45.33,45.27,45.31,87200.0,32.3146,32.3288,32.2861,32.3146,87200.0
2008-02-04 13:50:00,45.31,45.36,45.3,45.35,24400.0,32.3146,32.3502,32.3074,32.3431,24400.0
2008-02-04 13:55:00,45.37,45.38,45.3,45.37,15600.0,32.3574,32.3645,32.3074,32.3574,15600.0
2008-02-04 14:00:00,45.35,45.38,45.3,45.37,23600.0,32.3431,32.3645,32.3074,32.3574,23600.0
2008-02-04 14:05:00,45.35,45.39,45.27,45.3,26800.0,32.3431,32.3716,32.2861,32.3074,26800.0
2008-02-04 14:10:00,45.31,45.39,45.29,45.35,24200.0,32.3146,32.3716,32.3003,32.3431,24200.0
2008-02-04 14:15:00,45.33,45.45,45.32,45.45,42600.0,32.3288,32.4144,32.3217,32.4144,42600.0
2008-02-04 14:20:00,45.43,45.48,45.38,45.45,51800.0,32.4002,32.4358,32.3645,32.4144,51800.0
2008-02-04 14:25:00,45.45,45.49,45.41,45.46,33600.0,32.4144,32.443,32.3859,32.4216,33600.0
2008-02-04 14:30:00,45.46,45.46,45.35,45.39,48200.0,32.4216,32.4216,32.3431,32.3716,48200.0
2008-02-04 14:35:00,45.4,45.4,45.29,45.3,47200.0,32.3788,32.3788,32.3003,32.3074,47200.0
2008-02-04 14:40:00,45.3,45.44,45.27,45.4,60600.0,32.3074,32.4073,32.2861,32.3788,60600.0
2008-02-04 14:45:00,45.42,45.48,45.38,45.44,50600.0,32.393,32.4358,32.3645,32.4073,50600.0
2008-02-04 14:50:00,45.44,45.45,45.35,45.35,46800.0,32.4073,32.4144,32.3431,32.3431,46800.0
2008-02-04 14:55:00,45.35,45.4,45.34,45.38,51600.0,32.3431,32.3788,32.336,32.3645,51600.0
2008-02-04 15:00:00,45.38,45.46,45.35,45.46,75400.0,32.3645,32.4216,32.3431,32.4216,75400.0
2008-02-04 15:05:00,45.45,45.49,45.41,45.47,83600.0,32.4144,32.443,32.3859,32.4287,83600.0
2008-02-04 15:10:00,45.47,45.49,45.39,45.49,63000.0,32.4287,32.443,32.3716,32.443,63000.0
2008-02-04 15:15:00,45.47,45.52,45.41,45.41,77000.0,32.4287,32.4644,32.3859,32.3859,77000.0
2008-02-04 15:20:00,45.42,45.51,45.39,45.49,75800.0,32.393,32.4572,32.3716,32.443,75800.0
2008-02-04 15:25:00,45.48,45.51,45.43,45.45,58200.0,32.4358,32.4572,32.4002,32.4144,58200.0
2008-02-04 15:30:00,45.42,45.47,45.39,45.41,52400.0,32.393,32.4287,32.3716,32.3859,52400.0
2008-02-04 15:35:00,45.4,45.48,45.38,45.45,64400.0,32.3788,32.4358,32.3645,32.4144,64400.0
2008-02-04 15:40:00,45.46,45.52,45.41,45.44,97600.0,32.4216,32.4644,32.3859,32.4073,97600.0
2008-02-04 15:45:00,45.44,45.49,45.41,45.45,76000.0,32.4073,32.443,32.3859,32.4144,76000.0
2008-02-04 15:50:00,45.45,45.45,45.27,45.34,99600.0,32.4144,32.4144,32.2861,32.336,99600.0
2008-02-04 15:55:00,45.34,45.39,45.25,45.33,136200.0,32.336,32.3716,32.2718,32.3288,136200.0
2008-02-05 09:30:00,44.09,44.27,44.0,44.24,129200.0,31.4445,31.5729,31.3803,31.5515,129200.0
2008-02-05 09:35:00,44.26,44.43,44.07,44.22,115400.0,31.5657,31.687,31.4302,31.5372,115400.0
2008-02-05 09:40:00,44.18,44.2,43.88,43.94,148800.0,31.5087,31.5229,31.2947,31.3375,148800.0
2008-02-05 09:45:00,43.97,44.08,43.87,44.08,112000.0,31.3589,31.4374,31.2876,31.4374,112000.0
2008-02-05 09:50:00,44.08,44.23,44.07,44.21,83600.0,31.4374,31.5443,31.4302,31.5301,83600.0
2008-02-05 09:55:00,44.21,44.43,44.17,44.3,77400.0,31.5301,31.687,31.5015,31.5943,77400.0
2008-02-05 10:00:00,44.29,44.37,44.12,44.33,104000.0,31.5871,31.6442,31.4659,31.6157,104000.0
2008-02-05 10:05:00,44.34,44.61,44.33,44.55,123200.0,31.6228,31.8153,31.6157,31.7726,123200.0
2008-02-05 10:10:00,44.55,44.58,44.46,44.52,68400.0,31.7726,31.794,31.7084,31.7512,68400.0
2008-02-05 10:15:00,44.52,44.77,44.51,44.72,150600.0,31.7512,31.9295,31.744,31.8938,150600.0
2008-02-05 10:20:00,44.72,44.83,44.67,44.7,141400.0,31.8938,31.9723,31.8581,31.8795,141400.0
2008-02-05 10:25:00,44.7,45.02,44.7,44.92,83000.0,31.8795,32.1078,31.8795,32.0364,83000.0
2008-02-05 10:30:00,44.93,44.96,44.73,44.76,85000.0,32.0436,32.065,31.9009,31.9223,85000.0
2008-02-05 10:35:00,44.8,44.86,44.71,44.83,44400.0,31.9509,31.9936,31.8867,31.9723,44400.0
2008-02-05 10:40:00,44.82,44.83,44.72,44.79,26600.0,31.9651,31.9723,31.8938,31.9437,26600.0
2008-02-05 10:45:00,44.79,44.87,44.66,44.66,37400.0,31.9437,32.0008,31.851,31.851,37400.0
2008-02-05 10:50:00,44.66,44.66,44.46,44.56,56200.0,31.851,31.851,31.7084,31.7797,56200.0
2008-02-05 10:55:00,44.56,44.61,44.43,44.52,52400.0,31.7797,31.8153,31.687,31.7512,52400.0
2008-02-05 11:00:00,44.52,44.54,44.41,44.41,40800.0,31.7512,31.7654,31.6727,31.6727,40800.0
2008-02-05 11:05:00,44.39,44.42,44.23,44.41,74600.0,31.6584,31.6798,31.5443,31.6727,74600.0
2008-02-05 11:10:00,44.41,44.57,44.41,44.51,49200.0,31.6727,31.7868,31.6727,31.744,49200.0
2008-02-05 11:15:00,44.51,44.54,44.43,44.47,48800.0,31.744,31.7654,31.687,31.7155,48800.0
2008-02-05 11:20:00,44.49,44.7,44.47,44.67,77800.0,31.7298,31.8795,31.7155,31.8581,77800.0
2008-02-05 11:25:00,44.67,44.69,44.49,44.49,22800.0,31.8581,31.8724,31.7298,31.7298,22800.0
2008-02-05 11:30:00,44.52,44.71,44.48,44.71,55800.0,31.7512,31.8867,31.7226,31.8867,55800.0
2008-02-05 11:35:00,44.71,44.73,44.56,44.57,29600.0,31.8867,31.9009,31.7797,31.7868,29600.0
2008-02-05 11:40:00,44.54,44.72,44.5,44.69,69200.0,31.7654,31.8938,31.7369,31.8724,69200.0
2008-02-05 11:45:00,44.69,44.86,44.69,44.8,67200.0,31.8724,31.9936,31.8724,31.9509,67200.0
2008-02-05 11:50:00,44.8,44.84,44.67,44.84,52600.0,31.9509,31.9794,31.8581,31.9794,52600.0
2008-02-05 11:55:00,44.84,44.98,44.81,44.93,70600.0,31.9794,32.0792,31.958,32.0436,70600.0
2008-02-05 12:00:00,44.94,44.95,44.77,44.79,22000.0,32.0507,32.0578,31.9295,31.9437,22000.0
2008-02-05 12:05:00,44.79,44.85,44.65,44.7,31000.0,31.9437,31.9865,31.8439,31.8795,31000.0
2008-02-05 12:10:00,44.7,44.73,44.62,44.65,24800.0,31.8795,31.9009,31.8225,31.8439,24800.0
2008-02-05 12:15:00,44.64,44.71,44.6,44.67,32400.0,31.8367,31.8867,31.8082,31.8581,32400.0
2008-02-05 12:20:00,44.69,44.69,44.5,44.52,32400.0,31.8724,31.8724,31.7369,31.7512,32400.0
2008-02-05 12:25:00,44.51,44.66,44.49,44.63,48000.0,31.744,31.851,31.7298,31.8296,48000.0
2008-02-05 12:30:00,44.63,44.65,44.58,44.62,24400.0,31.8296,31.8439,31.794,31.8225,24400.0
2008-02-05 12:35:00,44.62,44.63,44.46,44.54,43400.0,31.8225,31.8296,31.7084,31.7654,43400.0
2008-02-05 12:40:00,44.54,44.62,44.52,44.55,48600.0,31.7654,31.8225,31.7512,31.7726,48600.0
2008-02-05 12:45:00,44.55,44.66,44.48,44.63,28400.0,31.7726,31.851,31.7226,31.8296,28400.0
2008-02-05 12:50:00,44.63,44.63,44.52,44.55,23800.0,31.8296,31.8296,31.7512,31.7726,23800.0
2008-02-05 12:55:00,44.56,44.6,44.48,44.51,18200.0,31.7797,31.8082,31.7226,31.744,18200.0
2008-02-05 13:00:00,44.51,44.63,44.48,44.58,25000.0,31.744,31.8296,31.7226,31.794,25000.0
2008-02-05 13:05:00,44.56,44.68,44.52,44.56,49800.0,31.7797,31.8653,31.7512,31.7797,49800.0
2008-02-05 13:10:00,44.54,44.57,44.44,44.52,61000.0,31.7654,31.7868,31.6941,31.7512,61000.0
2008-02-05 13:15:00,44.52,44.6,44.47,44.56,58200.0,31.7512,31.8082,31.7155,31.7797,58200.0
2008-02-05 13:20:00,44.55,44.58,44.43,44.44,46600.0,31.7726,31.794,31.687,31.6941,46600.0
2008-02-05 13:25:00,44.43,44.47,44.37,44.42,32800.0,31.687,31.7155,31.6442,31.6798,32800.0
2008-02-05 13:30:00,44.41,44.47,44.32,44.38,44600.0,31.6727,31.7155,31.6085,31.6513,44600.0
2008-02-05 13:35:00,44.39,44.52,44.27,44.32,189800.0,31.6584,31.7512,31.5729,31.6085,189800.0
2008-02-05 13:40:00,44.3,44.33,44.21,44.21,21600.0,31.5943,31.6157,31.5301,31.5301,21600.0
2008-02-05 13:45:00,44.23,44.26,44.04,44.09,91600.0,31.5443,31.5657,31.4088,31.4445,91600.0
2008-02-05 13:50:00,44.09,44.1,44.0,44.06,64200.0,31.4445,31.4516,31.3803,31.4231,64200.0
2008-02-05 13:55:00,44.06,44.16,43.99,44.13,68800.0,31.4231,31.4944,31.3732,31.473,68800.0
2008-02-05 14:00:00,44.13,44.13,43.95,43.99,43600.0,31.473,31.473,31.3446,31.3732,43600.0
2008-02-05 14:05:00,43.99,44.19,43.92,44.17,58400.0,31.3732,31.5158,31.3232,31.5015,58400.0
2008-02-05 14:10:00,44.16,44.21,44.07,44.16,40000.0,31.4944,31.5301,31.4302,31.4944,40000.0
2008-02-05 14:15:00,44.16,44.21,44.06,44.19,38600.0,31.4944,31.5301,31.4231,31.5158,38600.0
2008-02-05 14:20:00,44.2,44.22,44.11,44.21,36800.0,31.5229,31.5372,31.4588,31.5301,36800.0
2008-02-05 14:25:00,44.21,44.27,44.16,44.23,39600.0,31.5301,31.5729,31.4944,31.5443,39600.0
2008-02-05 14:30:00,44.21,44.31,44.14,44.3,46400.0,31.5301,31.6014,31.4801,31.5943,46400.0
2008-02-05 14:35:00,44.31,44.46,44.29,44.35,44200.0,31.6014,31.7084,31.5871,31.6299,44200.0
2008-02-05 14:40:00,44.35,44.36,44.24,44.31,29600.0,31.6299,31.6371,31.5515,31.6014,29600.0
2008-02-05 14:45:00,44.3,44.31,44.18,44.27,35000.0,31.5943,31.6014,31.5087,31.5729,35000.0
2008-02-05 14:50:00,44.27,44.31,44.2,44.27,35600.0,31.5729,31.6014,31.5229,31.5729,35600.0
2008-02-05 14:55:00,44.32,44.34,44.17,44.25,37200.0,31.6085,31.6228,31.5015,31.5586,37200.0
2008-02-05 15:00:00,44.24,44.3,44.15,44.17,60600.0,31.5515,31.5943,31.4873,31.5015,60600.0
2008-02-05 15:05:00,44.17,44.24,44.1,44.16,49000.0,31.5015,31.5515,31.4516,31.4944,49000.0
2008-02-05 15:10:00,44.12,44.14,44.05,44.13,40600.0,31.4659,31.4801,31.416,31.473,40600.0
2008-02-05 15:15:00,44.13,44.29,44.12,44.28,77400.0,31.473,31.5871,31.4659,31.58,77400.0
2008-02-05 15:20:00,44.28,44.33,44.06,44.06,174000.0,31.58,31.6157,31.4231,31.4231,174000.0
2008-02-05 15:25:00,44.07,44.16,44.0,44.09,107800.0,31.4302,31.4944,31.3803,31.4445,107800.0
2008-02-05 15:30:00,44.1,44.15,44.05,44.1,67800.0,31.4516,31.4873,31.416,31.4516,67800.0
2008-02-05 15:35:00,44.09,44.17,44.06,44.08,113600.0,31.4445,31.5015,31.4231,31.4374,113600.0
2008-02-05 15:40:00,44.1,44.12,43.89,43.99,264600.0,31.4516,31.4659,31.3019,31.3732,264600.0
2008-02-05 15:45:00,44.0,44.05,43.93,44.01,160800.0,31.3803,31.416,31.3304,31.3874,160800.0
2008-02-05 15:50:00,44.02,44.04,43.98,43.98,125600.0,31.3946,31.4088,31.366,31.366,125600.0
2008-02-05 15:55:00,43.97,44.0,43.79,43.81,310200.0,31.3589,31.3803,31.2305,31.2448,310200.0
2008-02-06 09:30:00,44.42,44.58,44.12,44.41,170600.0,31.6798,31.794,31.4659,31.6727,170600.0
2008-02-06 09:35:00,44.42,44.49,44.34,44.45,49000.0,31.6798,31.7298,31.6228,31.7012,49000.0
2008-02-06 09:40:00,44.43,44.45,43.98,43.98,80000.0,31.687,31.7012,31.366,31.366,80000.0
2008-02-06 09:45:00,44.0,44.06,43.9,43.96,108200.0,31.3803,31.4231,31.309,31.3518,108200.0
2008-02-06 09:50:00,43.96,44.03,43.82,43.9,107400.0,31.3518,31.4017,31.2519,31.309,107400.0
2008-02-06 09:55:00,43.9,44.11,43.84,44.04,122600.0,31.309,31.4588,31.2662,31.4088,122600.0
2008-02-06 10:00:00,44.02,44.35,44.02,44.28,120800.0,31.3946,31.6299,31.3946,31.58,120800.0
2008-02-06 10:05:00,44.3,44.38,44.3,44.31,68400.0,31.5943,31.6513,31.5943,31.6014,68400.0
2008-02-06 10:10:00,44.31,44.35,44.17,44.27,93200.0,31.6014,31.6299,31.5015,31.5729,93200.0
2008-02-06 10:15:00,44.28,44.43,44.28,44.36,72200.0,31.58,31.687,31.58,31.6371,72200.0
2008-02-06 10:20:00,44.36,44.51,44.35,44.49,43800.0,31.6371,31.744,31.6299,31.7298,43800.0
2008-02-06 10:25:00,44.49,44.53,44.37,44.37,83400.0,31.7298,31.7583,31.6442,31.6442,83400.0
2008-02-06 10:30:00,44.37,44.37,43.68,43.74,166800.0,31.6442,31.6442,31.1521,31.1949,166800.0
2008-02-06 10:35:00,43.75,43.91,43.6,43.77,86200.0,31.202,31.3161,31.095,31.2163,86200.0
2008-02-06 10:40:00,43.76,43.94,43.7,43.91,79000.0,31.2091,31.3375,31.1663,31.3161,79000.0
2008-02-06 10:45:00,43.92,43.92,43.79,43.88,40000.0,31.3232,31.3232,31.2305,31.2947,40000.0
2008-02-06 10:50:00,43.9,44.13,43.87,44.13,54000.0,31.309,31.473,31.2876,31.473,54000.0
2008-02-06 10:55:00,44.13,44.23,44.12,44.2,61000.0,31.473,31.5443,31.4659,31.5229,61000.0
2008-02-06 11:00:00,44.21,44.46,44.19,44.42,45200.0,31.5301,31.7084,31.5158,31.6798,45200.0
2008-02-06 11:05:00,44.41,44.42,44.26,44.27,59400.0,31.6727,31.6798,31.5657,31.5729,59400.0
2008-02-06 11:10:00,44.27,44.31,44.14,44.3,38600.0,31.5729,31.6014,31.4801,31.5943,38600.0
2008-02-06 11:15:00,44.31,44.45,44.31,44.35,55400.0,31.6014,31.7012,31.6014,31.6299,55400.0
2008-02-06 11:20:00,44.35,44.45,44.3,44.45,44400.0,31.6299,31.7012,31.5943,31.7012,44400.0
2008-02-06 11:25:00,44.45,44.56,44.44,44.51,67400.0,31.7012,31.7797,31.6941,31.744,67400.0
2008-02-06 11:30:00,44.51,44.51,44.41,44.45,60000.0,31.744,31.744,31.6727,31.7012,60000.0
2008-02-06 11:35:00,44.45,44.45,44.29,44.32,31200.0,31.7012,31.7012,31.5871,31.6085,31200.0
2008-02-06 11:40:00,44.31,44.35,44.2,44.35,36000.0,31.6014,31.6299,31.5229,31.6299,36000.0
2008-02-06 11:45:00,44.35,44.4,44.31,44.31,15000.0,31.6299,31.6656,31.6014,31.6014,15000.0
2008-02-06 11:50:00,44.31,44.31,44.22,44.27,16800.0,31.6014,31.6014,31.5372,31.5729,16800.0
2008-02-06 11:55:00,44.24,44.36,44.24,44.3,44000.0,31.5515,31.6371,31.5515,31.5943,44000.0
2008-02-06 12:00:00,44.3,44.35,44.26,44.33,35400.0,31.5943,31.6299,31.5657,31.6157,35400.0
2008-02-06 12:05:00,44.33,44.35,44.24,44.27,35400.0,31.6157,31.6299,31.5515,31.5729,35400.0
2008-02-06 12:10:00,44.25,44.32,44.21,44.3,21200.0,31.5586,31.6085,31.5301,31.5943,21200.0
2008-02-06 12:15:00,44.3,44.34,44.22,44.25,35000.0,31.5943,31.6228,31.5372,31.5586,35000.0
2008-02-06 12:20:00,44.24,44.29,44.23,44.27,32800.0,31.5515,31.5871,31.5443,31.5729,32800.0
2008-02-06 12:25:00,44.29,44.29,44.18,44.27,43800.0,31.5871,31.5871,31.5087,31.5729,43800.0
2008-02-06 12:30:00,44.29,44.35,44.25,44.32,28800.0,31.5871,31.6299,31.5586,31.6085,28800.0
2008-02-06 12:35:00,44.32,44.4,44.3,44.38,30000.0,31.6085,31.6656,31.5943,31.6513,30000.0
2008-02-06 12:40:00,44.38,44.4,44.35,44.37,23000.0,31.6513,31.6656,31.6299,31.6442,23000.0
2008-02-06 12:45:00,44.37,44.38,44.33,44.34,38200.0,31.6442,31.6513,31.6157,31.6228,38200.0
2008-02-06 12:50:00,44.33,44.39,44.24,44.31,49400.0,31.6157,31.6584,31.5515,31.6014,49400.0
2008-02-06 12:55:00,44.32,44.35,44.24,44.3,22600.0,31.6085,31.6299,31.5515,31.5943,22600.0
2008-02-06 13:00:00,44.3,44.32,44.24,44.27,28200.0,31.5943,31.6085,31.5515,31.5729,28200.0
2008-02-06 13:05:00,44.26,44.41,44.23,44.4,60800.0,31.5657,31.6727,31.5443,31.6656,60800.0
2008-02-06 13:10:00,44.41,44.52,44.4,44.49,88200.0,31.6727,31.7512,31.6656,31.7298,88200.0
2008-02-06 13:15:00,44.49,44.69,44.48,44.63,53000.0,31.7298,31.8724,31.7226,31.8296,53000.0
2008-02-06 13:20:00,44.62,44.77,44.62,44.71,78200.0,31.8225,31.9295,31.8225,31.8867,78200.0
2008-02-06 13:25:00,44.72,44.83,44.71,44.81,79600.0,31.8938,31.9723,31.8867,31.958,79600.0
2008-02-06 13:30:00,44.8,44.85,44.72,44.73,66600.0,31.9509,31.9865,31.8938,31.9009,66600.0
2008-02-06 13:35:00,44.72,44.76,44.68,44.73,39000.0,31.8938,31.9223,31.8653,31.9009,39000.0
2008-02-06 13:40:00,44.74,44.74,44.65,44.7,46400.0,31.9081,31.9081,31.8439,31.8795,46400.0
2008-02-06 13:45:00,44.69,44.71,44.61,44.66,46800.0,31.8724,31.8867,31.8153,31.851,46800.0
2008-02-06 13:50:00,44.66,44.77,44.65,44.73,88000.0,31.851,31.9295,31.8439,31.9009,88000.0
2008-02-06 13:55:00,44.72,44.83,44.66,44.68,221600.0,31.8938,31.9723,31.851,31.8653,221600.0
2008-02-06 14:00:00,44.68,44.69,44.52,44.56,139400.0,31.8653,31.8724,31.7512,31.7797,139400.0
2008-02-06 14:05:00,44.58,44.75,44.58,44.68,128000.0,31.794,31.9152,31.794,31.8653,128000.0
2008-02-06 14:10:00,44.68,44.68,44.45,44.49,120000.0,31.8653,31.8653,31.7012,31.7298,120000.0
2008-02-06 14:15:00,44.51,44.54,44.31,44.35,104200.0,31.744,31.7654,31.6014,31.6299,104200.0
2008-02-06 14:20:00,44.35,44.37,44.26,44.33,96200.0,31.6299,31.6442,31.5657,31.6157,96200.0
2008-02-06 14:25:00,44.33,44.4,44.27,44.37,82000.0,31.6157,31.6656,31.5729,31.6442,82000.0
2008-02-06 14:30:00,44.38,44.43,44.3,44.38,57400.0,31.6513,31.687,31.5943,31.6513,57400.0
2008-02-06 14:35:00,44.38,44.47,44.31,44.37,62800.0,31.6513,31.7155,31.6014,31.6442,62800.0
2008-02-06 14:40:00,44.38,44.48,44.36,44.46,45600.0,31.6513,31.7226,31.6371,31.7084,45600.0
2008-02-06 14:45:00,44.46,44.51,44.35,44.37,88400.0,31.7084,31.744,31.6299,31.6442,88400.0
2008-02-06 14:50:00,44.35,44.38,44.26,44.3,66000.0,31.6299,31.6513,31.5657,31.5943,66000.0
2008-02-06 14:55:00,44.33,44.46,44.31,44.34,46400.0,31.6157,31.7084,31.6014,31.6228,46400.0
2008-02-06 15:00:00,44.3,44.38,44.22,44.23,67000.0,31.5943,31.6513,31.5372,31.5443,67000.0
2008-02-06 15:05:00,44.27,44.46,44.26,44.41,97000.0,31.5729,31.7084,31.5657,31.6727,97000.0
2008-02-06 15:10:00,44.41,44.43,44.26,44.27,88200.0,31.6727,31.687,31.5657,31.5729,88200.0
2008-02-06 15:15:00,44.26,44.3,44.13,44.27,146000.0,31.5657,31.5943,31.473,31.5729,146000.0
2008-02-06 15:20:00,44.26,44.27,44.12,44.15,91400.0,31.5657,31.5729,31.4659,31.4873,91400.0
2008-02-06 15:25:00,44.15,44.31,44.13,44.27,97600.0,31.4873,31.6014,31.473,31.5729,97600.0
2008-02-06 15:30:00,44.27,44.3,44.15,44.18,98000.0,31.5729,31.5943,31.4873,31.5087,98000.0
2008-02-06 15:35:00,44.15,44.23,44.09,44.17,108000.0,31.4873,31.5443,31.4445,31.5015,108000.0
2008-02-06 15:40:00,44.18,44.23,44.09,44.15,124800.0,31.5087,31.5443,31.4445,31.4873,124800.0
2008-02-06 15:45:00,44.15,44.21,44.1,44.17,99600.0,31.4873,31.5301,31.4516,31.5015,99600.0
2008-02-06 15:50:00,44.18,44.18,43.82,43.84,210400.0,31.5087,31.5087,31.2519,31.2662,210400.0
2008-02-06 15:55:00,43.85,44.0,43.79,43.95,242000.0,31.2733,31.3803,31.2305,31.3446,242000.0
2008-02-07 09:30:00,43.56,44.15,43.56,44.09,97200.0,31.0665,31.4873,31.0665,31.4445,97200.0
2008-02-07 09:35:00,44.08,44.3,43.82,44.17,161200.0,31.4374,31.5943,31.2519,31.5015,161200.0
2008-02-07 09:40:00,44.24,44.26,44.03,44.24,55400.0,31.5515,31.5657,31.4017,31.5515,55400.0
2008-02-07 09:45:00,44.22,44.3,44.13,44.27,79400.0,31.5372,31.5943,31.473,31.5729,79400.0
2008-02-07 09:50:00,44.26,44.34,44.23,44.24,106600.0,31.5657,31.6228,31.5443,31.5515,106600.0
2008-02-07 09:55:00,44.24,44.3,44.17,44.27,64000.0,31.5515,31.5943,31.5015,31.5729,64000.0
2008-02-07 10:00:00,44.24,44.62,44.19,44.62,124400.0,31.5515,31.8225,31.5158,31.8225,124400.0
2008-02-07 10:05:00,44.62,44.72,44.46,44.48,91400.0,31.8225,31.8938,31.7084,31.7226,91400.0
2008-02-07 10:10:00,44.47,44.89,44.43,44.89,106200.0,31.7155,32.015,31.687,32.015,106200.0
2008-02-07 10:15:00,44.86,45.1,44.81,45.01,104800.0,31.9936,32.1648,31.958,32.1006,104800.0
2008-02-07 10:20:00,45.02,45.12,44.9,44.99,110800.0,32.1078,32.1791,32.0222,32.0864,110800.0
2008-02-07 10:25:00,44.97,45.09,44.96,45.05,110200.0,32.0721,32.1577,32.065,32.1292,110200.0
2008-02-07 10:30:00,45.04,45.5,45.01,45.48,165200.0,32.122,32.4501,32.1006,32.4358,165200.0
2008-02-07 10:35:00,45.49,45.5,45.09,45.12,176600.0,32.443,32.4501,32.1577,32.1791,176600.0
2008-02-07 10:40:00,45.11,45.2,44.98,44.98,139800.0,32.1719,32.2361,32.0792,32.0792,139800.0
2008-02-07 10:45:00,44.97,45.05,44.9,45.05,95800.0,32.0721,32.1292,32.0222,32.1292,95800.0
2008-02-07 10:50:00,45.05,45.22,45.02,45.18,118800.0,32.1292,32.2504,32.1078,32.2219,118800.0
2008-02-07 10:55:00,45.17,45.2,44.95,45.18,138200.0,32.2147,32.2361,32.0578,32.2219,138200.0
2008-02-07 11:00:00,45.2,45.21,45.02,45.04,47200.0,32.2361,32.2433,32.1078,32.122,47200.0
2008-02-07 11:05:00,45.05,45.13,44.94,44.98,79800.0,32.1292,32.1862,32.0507,32.0792,79800.0
2008-02-07 11:10:00,44.99,45.05,44.96,45.05,148400.0,32.0864,32.1292,32.065,32.1292,148400.0
2008-02-07 11:15:00,45.03,45.05,44.95,44.96,77600.0,32.1149,32.1292,32.0578,32.065,77600.0
2008-02-07 11:20:00,44.98,45.06,44.95,45.02,47000.0,32.0792,32.1363,32.0578,32.1078,47000.0
2008-02-07 11:25:00,45.01,45.01,44.88,44.96,48400.0,32.1006,32.1006,32.0079,32.065,48400.0
2008-02-07 11:30:00,44.96,45.01,44.87,44.9,70600.0,32.065,32.1006,32.0008,32.0222,70600.0
2008-02-07 11:35:00,44.89,44.95,44.71,44.8,45800.0,32.015,32.0578,31.8867,31.9509,45800.0
2008-02-07 11:40:00,44.79,44.96,44.79,44.9,32400.0,31.9437,32.065,31.9437,32.0222,32400.0
2008-02-07 11:45:00,44.9,44.92,44.8,44.84,35400.0,32.0222,32.0364,31.9509,31.9794,35400.0
2008-02-07 11:50:00,44.84,44.91,44.8,44.88,35800.0,31.9794,32.0293,31.9509,32.0079,35800.0
2008-02-07 11:55:00,44.91,45.02,44.88,45.01,69400.0,32.0293,32.1078,32.0079,32.1006,69400.0
2008-02-07 12:00:00,45.0,45.04,44.94,45.01,75600.0,32.0935,32.122,32.0507,32.1006,75600.0
2008-02-07 12:05:00,45.01,45.01,44.89,45.0,56400.0,32.1006,32.1006,32.015,32.0935,56400.0
2008-02-07 12:10:00,45.01,45.04,44.98,45.04,55200.0,32.1006,32.122,32.0792,32.122,55200.0
2008-02-07 12:15:00,45.04,45.05,44.97,44.99,74200.0,32.122,32.1292,32.0721,32.0864,74200.0
2008-02-07 12:20:00,45.0,45.02,44.95,45.0,76800.0,32.0935,32.1078,32.0578,32.0935,76800.0
2008-02-07 12:25:00,45.0,45.06,44.98,45.04,77200.0,32.0935,32.1363,32.0792,32.122,77200.0
2008-02-07 12:30:00,45.04,45.06,45.01,45.05,74400.0,32.122,32.1363,32.1006,32.1292,74400.0
2008-02-07 12:35:00,45.05,45.06,44.99,45.01,53000.0,32.1292,32.1363,32.0864,32.1006,53000.0
2008-02-07 12:40:00,45.02,45.06,44.99,45.01,59600.0,32.1078,32.1363,32.0864,32.1006,59600.0
2008-02-07 12:45:00,45.02,45.07,44.99,45.07,44200.0,32.1078,32.1434,32.0864,32.1434,44200.0
2008-02-07 12:50:00,45.07,45.24,45.04,45.24,74600.0,32.1434,32.2647,32.122,32.2647,74600.0
2008-02-07 12:55:00,45.23,45.24,45.08,45.12,37000.0,32.2575,32.2647,32.1505,32.1791,37000.0
2008-02-07 13:00:00,45.13,45.15,45.05,45.06,24800.0,32.1862,32.2005,32.1292,32.1363,24800.0
2008-02-07 13:05:00,45.05,45.05,44.92,45.03,42000.0,32.1292,32.1292,32.0364,32.1149,42000.0
2008-02-07 13:10:00,45.02,45.05,44.97,45.05,28800.0,32.1078,32.1292,32.0721,32.1292,28800.0
2008-02-07 13:15:00,45.04,45.05,44.96,45.02,37200.0,32.122,32.1292,32.065,32.1078,37200.0
2008-02-07 13:20:00,45.02,45.14,45.02,45.09,40200.0,32.1078,32.1933,32.1078,32.1577,40200.0
2008-02-07 13:25:00,45.08,45.25,45.06,45.22,46400.0,32.1505,32.2718,32.1363,32.2504,46400.0
2008-02-07 13:30:00,45.21,45.26,45.09,45.11,59600.0,32.2433,32.2789,32.1577,32.1719,59600.0
2008-02-07 13:35:00,45.11,45.13,45.04,45.13,35200.0,32.1719,32.1862,32.122,32.1862,35200.0
2008-02-07 13:40:00,45.12,45.26,45.12,45.18,43600.0,32.1791,32.2789,32.1791,32.2219,43600.0
2008-02-07 13:45:00,45.21,45.24,45.13,45.15,47200.0,32.2433,32.2647,32.1862,32.2005,47200.0
2008-02-07 13:50:00,45.15,45.21,45.09,45.2,61200.0,32.2005,32.2433,32.1577,32.2361,61200.0
2008-02-07 13:55:00,45.2,45.27,45.17,45.21,110200.0,32.2361,32.2861,32.2147,32.2433,110200.0
2008-02-07 14:00:00,45.2,45.27,45.19,45.22,87200.0,32.2361,32.2861,32.229,32.2504,87200.0
2008-02-07 14:05:00,45.22,45.31,45.19,45.29,82600.0,32.2504,32.3146,32.229,32.3003,82600.0
2008-02-07 14:10:00,45.29,45.34,45.17,45.18,68600.0,32.3003,32.336,32.2147,32.2219,68600.0
2008-02-07 14:15:00,45.18,45.18,45.02,45.05,45400.0,32.2219,32.2219,32.1078,32.1292,45400.0
2008-02-07 14:20:00,45.04,45.05,44.86,44.97,56600.0,32.122,32.1292,31.9936,32.0721,56600.0
2008-02-07 14:25:00,44.97,45.06,44.92,44.96,59200.0,32.0721,32.1363,32.0364,32.065,59200.0
2008-02-07 14:30:00,44.97,44.98,44.8,44.8,71000.0,32.0721,32.0792,31.9509,31.9509,71000.0
2008-02-07 14:35:00,44.83,44.97,44.66,44.73,87600.0,31.9723,32.0721,31.851,31.9009,87600.0
2008-02-07 14:40:00,44.73,44.99,44.69,44.85,61000.0,31.9009,32.0864,31.8724,31.9865,61000.0
2008-02-07 14:45:00,44.84,45.04,44.76,44.97,91600.0,31.9794,32.122,31.9223,32.0721,91600.0
2008-02-07 14:50:00,44.98,45.06,44.89,44.91,47000.0,32.0792,32.1363,32.015,32.0293,47000.0
2008-02-07 14:55:00,44.93,45.09,44.8,44.8,66800.0,32.0436,32.1577,31.9509,31.9509,66800.0
2008-02-07 15:00:00,44.8,44.95,44.72,44.85,126200.0,31.9509,32.0578,31.8938,31.9865,126200.0
2008-02-07 15:05:00,44.88,44.91,44.73,44.73,100800.0,32.0079,32.0293,31.9009,31.9009,100800.0
2008-02-07 15:10:00,44.73,44.96,44.67,44.91,91000.0,31.9009,32.065,31.8581,32.0293,91000.0
2008-02-07 15:15:00,44.9,44.97,44.84,44.87,60800.0,32.0222,32.0721,31.9794,32.0008,60800.0
2008-02-07 15:20:00,44.86,44.95,44.77,44.89,104200.0,31.9936,32.0578,31.9295,32.015,104200.0
2008-02-07 15:25:00,44.85,45.11,44.8,44.96,115800.0,31.9865,32.1719,31.9509,32.065,115800.0
2008-02-07 15:30:00,44.97,45.28,44.97,45.23,153400.0,32.0721,32.2932,32.0721,32.2575,153400.0
2008-02-07 15:35:00,45.23,45.35,45.15,45.18,367400.0,32.2575,32.3431,32.2005,32.2219,367400.0
2008-02-07 15:40:00,45.17,45.26,44.94,45.03,157400.0,32.2147,32.2789,32.0507,32.1149,157400.0
2008-02-07 15:45:00,45.01,45.21,45.0,45.09,176600.0,32.1006,32.2433,32.0935,32.1577,176600.0
2008-02-07 15:50:00,45.1,45.22,45.01,45.13,112000.0,32.1648,32.2504,32.1006,32.1862,112000.0
2008-02-07 15:55:00,45.15,45.26,44.96,45.11,267600.0,32.2005,32.2789,32.065,32.1719,267600.0
2008-02-08 09:30:00,45.69,46.43,45.63,46.27,176200.0,32.5856,33.1134,32.5428,32.9992,176200.0
2008-02-08 09:35:00,46.3,46.35,45.9,46.04,160000.0,33.0206,33.0563,32.7354,32.8352,160000.0
2008-02-08 09:40:00,46.04,46.28,45.9,46.09,111400.0,32.8352,33.0064,32.7354,32.8709,111400.0
2008-02-08 09:45:00,46.12,46.35,46.1,46.32,107400.0,32.8923,33.0563,32.878,33.0349,107400.0
2008-02-08 09:50:00,46.31,46.39,46.25,46.37,83600.0,33.0278,33.0848,32.985,33.0706,83600.0
2008-02-08 09:55:00,46.36,46.72,46.3,46.71,238200.0,33.0634,33.3202,33.0206,33.313,238200.0
2008-02-08 10:00:00,46.72,46.74,46.49,46.71,134800.0,33.3202,33.3344,33.1561,33.313,134800.0
2008-02-08 10:05:00,46.7,47.35,46.68,47.23,350200.0,33.3059,33.7695,33.2916,33.6839,350200.0
2008-02-08 10:10:00,47.21,47.32,46.89,46.89,281600.0,33.6696,33.7481,33.4414,33.4414,281600.0
2008-02-08 10:15:00,46.89,46.94,46.63,46.71,163800.0,33.4414,33.4771,33.256,33.313,163800.0
2008-02-08 10:20:00,46.72,46.92,46.71,46.81,127000.0,33.3202,33.4628,33.313,33.3844,127000.0
2008-02-08 10:25:00,46.8,46.98,46.79,46.98,139400.0,33.3772,33.5056,33.3701,33.5056,139400.0
2008-02-08 10:30:00,46.99,47.04,46.92,46.94,110800.0,33.5127,33.5484,33.4628,33.4771,110800.0
2008-02-08 10:35:00,46.94,47.0,46.89,47.0,123600.0,33.4771,33.5199,33.4414,33.5199,123600.0
2008-02-08 10:40:00,46.99,47.02,46.94,46.99,100400.0,33.5127,33.5341,33.4771,33.5127,100400.0
2008-02-08 10:45:00,47.01,47.19,46.96,47.17,112200.0,33.527,33.6554,33.4913,33.6411,112200.0
2008-02-08 10:50:00,47.15,47.27,47.14,47.23,129400.0,33.6268,33.7124,33.6197,33.6839,129400.0
2008-02-08 10:55:00,47.23,47.45,47.13,47.15,164400.0,33.6839,33.8408,33.6126,33.6268,164400.0
2008-02-08 11:00:00,47.17,47.24,47.12,47.15,104200.0,33.6411,33.691,33.6055,33.6268,104200.0
2008-02-08 11:05:00,47.15,47.2,47.13,47.15,129200.0,33.6268,33.6625,33.6126,33.6268,129200.0
2008-02-08 11:10:00,47.15,47.17,47.09,47.12,69400.0,33.6268,33.6411,33.5841,33.6055,69400.0
2008-02-08 11:15:00,47.12,47.17,47.04,47.1,34400.0,33.6055,33.6411,33.5484,33.5912,34400.0
2008-02-08 11:20:00,47.1,47.18,47.08,47.18,58000.0,33.5912,33.6482,33.5769,33.6482,58000.0
2008-02-08 11:25:00,47.17,47.22,47.12,47.21,119600.0,33.6411,33.6768,33.6055,33.6696,119600.0
2008-02-08 11:30:00,47.18,47.21,47.06,47.09,51200.0,33.6482,33.6696,33.5627,33.5841,51200.0
2008-02-08 11:35:00,47.1,47.16,46.98,47.13,73000.0,33.5912,33.634,33.5056,33.6126,73000.0
2008-02-08 11:40:00,47.13,47.2,47.01,47.08,48200.0,33.6126,33.6625,33.527,33.5769,48200.0
2008-02-08 11:45:00,47.08,47.12,46.96,47.01,58000.0,33.5769,33.6055,33.4913,33.527,58000.0
2008-02-08 11:50:00,47.01,47.06,46.95,46.97,92600.0,33.527,33.5627,33.4842,33.4985,92600.0
2008-02-08 11:55:00,46.95,47.02,46.82,46.85,48000.0,33.4842,33.5341,33.3915,33.4129,48000.0
2008-02-08 12:00:00,46.85,46.95,46.81,46.93,74400.0,33.4129,33.4842,33.3844,33.4699,74400.0
2008-02-08 12:05:00,46.93,47.09,46.9,47.07,74800.0,33.4699,33.5841,33.4486,33.5698,74800.0
2008-02-08 12:10:00,47.02,47.09,46.92,47.07,30600.0,33.5341,33.5841,33.4628,33.5698,30600.0
2008-02-08 12:15:00,47.09,47.1,46.94,46.97,42000.0,33.5841,33.5912,33.4771,33.4985,42000.0
2008-02-08 12:20:00,46.99,47.01,46.88,46.91,73400.0,33.5127,33.527,33.4343,33.4557,73400.0
2008-02-08 12:25:00,46.91,47.02,46.91,47.02,48000.0,33.4557,33.5341,33.4557,33.5341,48000.0
2008-02-08 12:30:00,47.01,47.08,46.85,46.86,73800.0,33.527,33.5769,33.4129,33.42,73800.0
2008-02-08 12:35:00,46.87,47.09,46.87,47.04,34400.0,33.4272,33.5841,33.4272,33.5484,34400.0
2008-02-08 12:40:00,47.04,47.07,46.98,47.01,47000.0,33.5484,33.5698,33.5056,33.527,47000.0
2008-02-08 12:45:00,47.02,47.04,46.76,46.85,57200.0,33.5341,33.5484,33.3487,33.4129,57200.0
2008-02-08 12:50:00,46.85,46.98,46.84,46.94,63600.0,33.4129,33.5056,33.4058,33.4771,63600.0
2008-02-08 12:55:00,46.94,47.25,46.94,47.24,67400.0,33.4771,33.6982,33.4771,33.691,67400.0
2008-02-08 13:00:00,47.24,47.31,47.21,47.27,78200.0,33.691,33.741,33.6696,33.7124,78200.0
2008-02-08 13:05:00,47.27,47.34,47.2,47.31,69400.0,33.7124,33.7624,33.6625,33.741,69400.0
2008-02-08 13:10:00,47.31,47.38,47.13,47.24,91600.0,33.741,33.7909,33.6126,33.691,91600.0
2008-02-08 13:15:00,47.26,47.4,47.18,47.32,103800.0,33.7053,33.8051,33.6482,33.7481,103800.0
2008-02-08 13:20:00,47.32,47.6,47.21,47.59,226000.0,33.7481,33.9478,33.6696,33.9407,226000.0
2008-02-08 13:25:00,47.56,47.63,47.45,47.63,109600.0,33.9193,33.9692,33.8408,33.9692,109600.0
2008-02-08 13:30:00,47.63,47.66,47.38,47.38,73000.0,33.9692,33.9906,33.7909,33.7909,73000.0
2008-02-08 13:35:00,47.38,47.39,46.97,47.04,111600.0,33.7909,33.798,33.4985,33.5484,111600.0
2008-02-08 13:40:00,47.01,47.25,46.92,47.2,94200.0,33.527,33.6982,33.4628,33.6625,94200.0
2008-02-08 13:45:00,47.2,47.45,47.16,47.29,55800.0,33.6625,33.8408,33.634,33.7267,55800.0
2008-02-08 13:50:00,47.27,47.41,47.18,47.2,54600.0,33.7124,33.8123,33.6482,33.6625,54600.0
2008-02-08 13:55:00,47.2,47.32,47.16,47.3,50800.0,33.6625,33.7481,33.634,33.7338,50800.0
2008-02-08 14:00:00,47.28,47.43,47.27,47.43,62400.0,33.7196,33.8265,33.7124,33.8265,62400.0
2008-02-08 14:05:00,47.42,47.52,47.42,47.46,78400.0,33.8194,33.8907,33.8194,33.8479,78400.0
2008-02-08 14:10:00,47.44,47.46,47.18,47.19,76200.0,33.8337,33.8479,33.6482,33.6554,76200.0
2008-02-08 14:15:00,47.19,47.2,47.07,47.13,120000.0,33.6554,33.6625,33.5698,33.6126,120000.0
2008-02-08 14:20:00,47.13,47.16,47.05,47.07,75000.0,33.6126,33.634,33.5555,33.5698,75000.0
2008-02-08 14:25:00,47.05,47.13,47.05,47.11,108400.0,33.5555,33.6126,33.5555,33.5983,108400.0
2008-02-08 14:30:00,47.1,47.21,47.02,47.05,61000.0,33.5912,33.6696,33.5341,33.5555,61000.0
2008-02-08 14:35:00,47.06,47.07,46.88,46.99,258000.0,33.5627,33.5698,33.4343,33.5127,258000.0
2008-02-08 14:40:00,46.97,47.05,46.94,47.02,56200.0,33.4985,33.5555,33.4771,33.5341,56200.0
2008-02-08 14:45:00,47.01,47.01,46.76,46.78,96600.0,33.527,33.527,33.3487,33.363,96600.0
2008-02-08 14:50:00,46.77,46.91,46.77,46.79,76800.0,33.3558,33.4557,33.3558,33.3701,76800.0
2008-02-08 14:55:00,46.83,46.97,46.74,46.8,86000.0,33.3986,33.4985,33.3344,33.3772,86000.0
2008-02-08 15:00:00,46.81,46.88,46.76,46.78,107200.0,33.3844,33.4343,33.3487,33.363,107200.0
2008-02-08 15:05:00,46.77,46.91,46.77,46.86,107000.0,33.3558,33.4557,33.3558,33.42,107000.0
2008-02-08 15:10:00,46.86,46.91,46.79,46.85,59400.0,33.42,33.4557,33.3701,33.4129,59400.0
2008-02-08 15:15:00,46.85,47.13,46.83,47.06,75200.0,33.4129,33.6126,33.3986,33.5627,75200.0
2008-02-08 15:20:00,47.07,47.09,46.95,47.02,89400.0,33.5698,33.5841,33.4842,33.5341,89400.0
2008-02-08 15:25:00,47.01,47.1,46.96,46.98,91000.0,33.527,33.5912,33.4913,33.5056,91000.0
2008-02-08 15:30:00,46.98,47.24,46.98,47.21,130200.0,33.5056,33.691,33.5056,33.6696,130200.0
2008-02-08 15:35:00,47.21,47.21,47.02,47.03,124200.0,33.6696,33.6696,33.5341,33.5413,124200.0
2008-02-08 15:40:00,47.03,47.12,46.97,47.05,121800.0,33.5413,33.6055,33.4985,33.5555,121800.0
2008-02-08 15:45:00,47.05,47.35,47.05,47.23,176400.0,33.5555,33.7695,33.5555,33.6839,176400.0
2008-02-08 15:50:00,47.22,47.27,47.15,47.15,205800.0,33.6768,33.7124,33.6268,33.6268,205800.0
2008-02-08 15:55:00,47.15,47.19,46.91,46.95,286400.0,33.6268,33.6554,33.4557,33.4842,286400.0
2008-02-11 09:30:00,46.85,47.0,46.69,46.76,133200.0,33.4129,33.5199,33.2988,33.3487,133200.0
2008-02-11 09:35:00,46.76,47.45,46.57,47.45,452400.0,33.3487,33.8408,33.2132,33.8408,452400.0
2008-02-11 09:40:00,47.45,47.74,47.34,47.37,188600.0,33.8408,34.0476,33.7624,33.7837,188600.0
2008-02-11 09:45:00,47.37,47.44,47.13,47.34,118800.0,33.7837,33.8337,33.6126,33.7624,118800.0
2008-02-11 09:50:00,47.35,47.41,47.02,47.06,110600.0,33.7695,33.8123,33.5341,33.5627,110600.0
2008-02-11 09:55:00,47.05,47.12,46.92,47.12,106000.0,33.5555,33.6055,33.4628,33.6055,106000.0
2008-02-11 10:00:00,47.06,47.38,47.05,47.37,120200.0,33.5627,33.7909,33.5555,33.7837,120200.0
2008-02-11 10:05:00,47.35,47.38,47.13,47.15,103400.0,33.7695,33.7909,33.6126,33.6268,103400.0
2008-02-11 10:10:00,47.15,47.34,47.13,47.31,66800.0,33.6268,33.7624,33.6126,33.741,66800.0
2008-02-11 10:15:00,47.33,47.71,47.31,47.63,208800.0,33.7552,34.0262,33.741,33.9692,208800.0
2008-02-11 10:20:00,47.63,47.8,47.52,47.72,126000.0,33.9692,34.0904,33.8907,34.0334,126000.0
2008-02-11 10:25:00,47.7,47.74,47.68,47.7,145400.0,34.0191,34.0476,34.0048,34.0191,145400.0
2008-02-11 10:30:00,47.7,47.72,47.61,47.63,183400.0,34.0191,34.0334,33.9549,33.9692,183400.0
2008-02-11 10:35:00,47.63,47.75,47.62,47.72,216200.0,33.9692,34.0548,33.962,34.0334,216200.0
2008-02-11 10:40:00,47.71,47.74,47.57,47.61,170400.0,34.0262,34.0476,33.9264,33.9549,170400.0
2008-02-11 10:45:00,47.61,47.63,47.52,47.6,107000.0,33.9549,33.9692,33.8907,33.9478,107000.0
2008-02-11 10:50:00,47.61,47.92,47.58,47.87,164600.0,33.9549,34.176,33.9335,34.1403,164600.0
2008-02-11 10:55:00,47.88,48.01,47.84,48.01,116200.0,34.1475,34.2402,34.1189,34.2402,116200.0
2008-02-11 11:00:00,48.0,48.16,47.99,48.16,116400.0,34.2331,34.3472,34.2259,34.3472,116400.0
2008-02-11 11:05:00,48.14,48.19,48.1,48.17,110800.0,34.3329,34.3686,34.3044,34.3543,110800.0
2008-02-11 11:10:00,48.17,48.35,48.16,48.31,121000.0,34.3543,34.4827,34.3472,34.4541,121000.0
2008-02-11 11:15:00,48.3,48.4,48.21,48.38,225800.0,34.447,34.5183,34.3828,34.5041,225800.0
2008-02-11 11:20:00,48.38,48.45,48.35,48.38,225600.0,34.5041,34.554,34.4827,34.5041,225600.0
2008-02-11 11:25:00,48.37,48.99,48.37,48.9,288200.0,34.4969,34.9391,34.4969,34.8749,288200.0
2008-02-11 11:30:00,48.91,48.91,48.68,48.77,187600.0,34.8821,34.8821,34.718,34.7822,187600.0
2008-02-11 11:35:00,48.77,48.78,48.67,48.72,175000.0,34.7822,34.7893,34.7109,34.7466,175000.0
2008-02-11 11:40:00,48.72,48.81,48.68,48.75,93800.0,34.7466,34.8107,34.718,34.7679,93800.0
2008-02-11 11:45:00,48.75,48.77,48.69,48.7,52200.0,34.7679,34.7822,34.7252,34.7323,52200.0
2008-02-11 11:50:00,48.7,48.75,48.65,48.73,60600.0,34.7323,34.7679,34.6966,34.7537,60600.0
2008-02-11 11:55:00,48.73,48.8,48.68,48.76,94800.0,34.7537,34.8036,34.718,34.7751,94800.0
2008-02-11 12:00:00,48.79,48.96,48.71,48.93,94800.0,34.7965,34.9177,34.7394,34.8963,94800.0
2008-02-11 12:05:00,48.97,48.99,48.88,48.95,80800.0,34.9249,34.9391,34.8607,34.9106,80800.0
2008-02-11 12:10:00,48.95,49.18,48.93,49.18,138600.0,34.9106,35.0746,34.8963,35.0746,138600.0
2008-02-11 12:15:00,49.17,49.25,49.09,49.1,192200.0,35.0675,35.1245,35.0104,35.0176,192200.0
2008-02-11 12:20:00,49.1,49.11,48.96,48.96,119200.0,35.0176,35.0247,34.9177,34.9177,119200.0
2008-02-11 12:25:00,48.95,48.97,48.88,48.9,112200.0,34.9106,34.9249,34.8607,34.8749,112200.0
2008-02-11 12:30:00,48.9,48.91,48.7,48.7,195200.0,34.8749,34.8821,34.7323,34.7323,195200.0
2008-02-11 12:35:00,48.7,48.88,48.65,48.8,144800.0,34.7323,34.8607,34.6966,34.8036,144800.0
2008-02-11 12:40:00,48.78,48.91,48.76,48.87,76800.0,34.7893,34.8821,34.7751,34.8535,76800.0
2008-02-11 12:45:00,48.87,48.93,48.66,48.85,293600.0,34.8535,34.8963,34.7038,34.8393,293600.0
2008-02-11 12:50:00,48.86,48.9,48.76,48.84,77400.0,34.8464,34.8749,34.7751,34.8321,77400.0
2008-02-11 12:55:00,48.82,49.05,48.79,48.88,185200.0,34.8179,34.9819,34.7965,34.8607,185200.0
2008-02-11 13:00:00,48.87,49.0,48.85,48.91,61000.0,34.8535,34.9462,34.8393,34.8821,61000.0
2008-02-11 13:05:00,48.9,48.92,48.81,48.84,31600.0,34.8749,34.8892,34.8107,34.8321,31600.0
2008-02-11 13:10:00,48.85,48.9,48.8,48.82,54200.0,34.8393,34.8749,34.8036,34.8179,54200.0
2008-02-11 13:15:00,48.84,48.85,48.78,48.8,48400.0,34.8321,34.8393,34.7893,34.8036,48400.0
2008-02-11 13:20:00,48.8,48.92,48.79,48.87,37600.0,34.8036,34.8892,34.7965,34.8535,37600.0
2008-02-11 13:25:00,48.88,49.09,48.85,49.09,34600.0,34.8607,35.0104,34.8393,35.0104,34600.0
2008-02-11 13:30:00,49.07,49.19,49.07,49.16,134000.0,34.9962,35.0818,34.9962,35.0604,134000.0
2008-02-11 13:35:00,49.17,49.2,49.09,49.13,42600.0,35.0675,35.0889,35.0104,35.039,42600.0
2008-02-11 13:40:00,49.13,49.23,49.05,49.07,62800.0,35.039,35.1103,34.9819,34.9962,62800.0
2008-02-11 13:45:00,49.08,49.1,48.99,49.05,68200.0,35.0033,35.0176,34.9391,34.9819,68200.0
2008-02-11 13:50:00,49.04,49.09,48.98,48.99,58200.0,34.9748,35.0104,34.932,34.9391,58200.0
2008-02-11 13:55:00,48.98,48.99,48.91,48.95,76800.0,34.932,34.9391,34.8821,34.9106,76800.0
2008-02-11 14:00:00,48.96,49.08,48.93,49.05,55000.0,34.9177,35.0033,34.8963,34.9819,55000.0
2008-02-11 14:05:00,49.03,49.12,49.02,49.09,64000.0,34.9676,35.0318,34.9605,35.0104,64000.0
2008-02-11 14:10:00,49.08,49.17,48.99,49.09,154400.0,35.0033,35.0675,34.9391,35.0104,154400.0
2008-02-11 14:15:00,49.08,49.08,48.94,48.96,123400.0,35.0033,35.0033,34.9035,34.9177,123400.0
2008-02-11 14:20:00,48.97,49.02,48.92,48.94,114400.0,34.9249,34.9605,34.8892,34.9035,114400.0
2008-02-11 14:25:00,48.94,48.96,48.86,48.87,82000.0,34.9035,34.9177,34.8464,34.8535,82000.0
2008-02-11 14:30:00,48.88,48.92,48.84,48.88,69400.0,34.8607,34.8892,34.8321,34.8607,69400.0
2008-02-11 14:35:00,48.88,48.94,48.77,48.91,112600.0,34.8607,34.9035,34.7822,34.8821,112600.0
2008-02-11 14:40:00,48.91,48.98,48.85,48.96,52200.0,34.8821,34.932,34.8393,34.9177,52200.0
2008-02-11 14:45:00,48.95,49.02,48.92,49.02,52000.0,34.9106,34.9605,34.8892,34.9605,52000.0
2008-02-11 14:50:00,49.02,49.15,48.99,49.1,103000.0,34.9605,35.0532,34.9391,35.0176,103000.0
2008-02-11 14:55:00,49.1,49.14,49.0,49.08,59000.0,35.0176,35.0461,34.9462,35.0033,59000.0
2008-02-11 15:00:00,49.07,49.18,49.0,49.16,119000.0,34.9962,35.0746,34.9462,35.0604,119000.0
2008-02-11 15:05:00,49.16,49.18,48.93,49.05,207400.0,35.0604,35.0746,34.8963,34.9819,207400.0
2008-02-11 15:10:00,49.04,49.23,49.02,49.07,114800.0,34.9748,35.1103,34.9605,34.9962,114800.0
2008-02-11 15:15:00,49.08,49.1,48.99,49.01,76400.0,35.0033,35.0176,34.9391,34.9534,76400.0
2008-02-11 15:20:00,49.01,49.12,48.95,49.08,150400.0,34.9534,35.0318,34.9106,35.0033,150400.0
2008-02-11 15:25:00,49.08,49.1,48.99,49.0,149400.0,35.0033,35.0176,34.9391,34.9462,149400.0
2008-02-11 15:30:00,49.0,49.03,48.95,48.98,371000.0,34.9462,34.9676,34.9106,34.932,371000.0
2008-02-11 15:35:00,48.98,49.02,48.93,48.96,163800.0,34.932,34.9605,34.8963,34.9177,163800.0
2008-02-11 15:40:00,48.95,48.99,48.87,48.94,202800.0,34.9106,34.9391,34.8535,34.9035,202800.0
2008-02-11 15:45:00,48.94,49.01,48.9,48.96,260800.0,34.9035,34.9534,34.8749,34.9177,260800.0
2008-02-11 15:50:00,48.96,49.04,48.95,49.02,307600.0,34.9177,34.9748,34.9106,34.9605,307600.0
2008-02-11 15:55:00,49.02,49.27,49.01,49.1,402000.0,34.9605,35.1388,34.9534,35.0176,402000.0
2008-02-12 09:30:00,49.42,49.42,48.91,49.09,108000.0,35.2458,35.2458,34.8821,35.0104,108000.0
2008-02-12 09:35:00,49.06,49.23,48.86,49.19,80400.0,34.989,35.1103,34.8464,35.0818,80400.0
2008-02-12 09:40:00,49.18,49.34,49.02,49.34,165200.0,35.0746,35.1887,34.9605,35.1887,165200.0
2008-02-12 09:45:00,49.34,49.91,49.29,49.85,214600.0,35.1887,35.5952,35.1531,35.5525,214600.0
2008-02-12 09:50:00,49.85,49.98,49.79,49.94,159200.0,35.5525,35.6452,35.5097,35.6166,159200.0
2008-02-12 09:55:00,49.93,49.96,49.82,49.85,129000.0,35.6095,35.6309,35.5311,35.5525,129000.0
2008-02-12 10:00:00,49.85,49.98,49.7,49.95,181800.0,35.5525,35.6452,35.4455,35.6238,181800.0
2008-02-12 10:05:00,49.96,50.15,49.85,50.14,130600.0,35.6309,35.7664,35.5525,35.7593,130600.0
2008-02-12 10:10:00,50.14,50.25,50.08,50.21,142600.0,35.7593,35.8377,35.7165,35.8092,142600.0
2008-02-12 10:15:00,50.22,50.23,49.93,50.07,157200.0,35.8163,35.8235,35.6095,35.7094,157200.0
2008-02-12 10:20:00,50.07,50.07,49.93,49.97,50800.0,35.7094,35.7094,35.6095,35.638,50800.0
2008-02-12 10:25:00,49.98,50.11,49.93,50.11,94000.0,35.6452,35.7379,35.6095,35.7379,94000.0
2008-02-12 10:30:00,50.11,50.11,49.95,49.99,127400.0,35.7379,35.7379,35.6238,35.6523,127400.0
2008-02-12 10:35:00,49.99,50.07,49.94,50.05,80600.0,35.6523,35.7094,35.6166,35.6951,80600.0
2008-02-12 10:40:00,50.04,50.08,49.98,49.99,76400.0,35.688,35.7165,35.6452,35.6523,76400.0
2008-02-12 10:45:00,50.0,50.02,49.94,50.01,95800.0,35.6594,35.6737,35.6166,35.6666,95800.0
2008-02-12 10:50:00,50.01,50.02,49.96,49.98,133000.0,35.6666,35.6737,35.6309,35.6452,133000.0
2008-02-12 10:55:00,50.0,50.04,49.97,49.99,70200.0,35.6594,35.688,35.638,35.6523,70200.0
2008-02-12 11:00:00,49.99,50.05,49.95,50.04,88200.0,35.6523,35.6951,35.6238,35.688,88200.0
2008-02-12 11:05:00,50.04,50.08,49.99,49.99,79000.0,35.688,35.7165,35.6523,35.6523,79000.0
2008-02-12 11:10:00,50.01,50.08,50.0,50.04,66400.0,35.6666,35.7165,35.6594,35.688,66400.0
2008-02-12 11:15:00,50.05,50.08,50.02,50.06,70200.0,35.6951,35.7165,35.6737,35.7022,70200.0
2008-02-12 11:20:00,50.06,50.17,50.06,50.12,91000.0,35.7022,35.7807,35.7022,35.745,91000.0
2008-02-12 11:25:00,50.12,50.13,50.02,50.06,57000.0,35.745,35.7522,35.6737,35.7022,57000.0
2008-02-12 11:30:00,50.05,50.09,49.97,50.0,103400.0,35.6951,35.7236,35.638,35.6594,103400.0
2008-02-12 11:35:00,50.01,50.06,49.93,49.94,66400.0,35.6666,35.7022,35.6095,35.6166,66400.0
2008-02-12 11:40:00,49.95,50.0,49.85,49.89,59800.0,35.6238,35.6594,35.5525,35.581,59800.0
2008-02-12 11:45:00,49.88,49.88,49.77,49.85,81800.0,35.5739,35.5739,35.4954,35.5525,81800.0
2008-02-12 11:50:00,49.88,49.88,49.62,49.68,93200.0,35.5739,35.5739,35.3884,35.4312,93200.0
2008-02-12 11:55:00,49.67,49.77,49.66,49.74,71400.0,35.4241,35.4954,35.417,35.474,71400.0
2008-02-12 12:00:00,49.74,49.85,49.71,49.81,93800.0,35.474,35.5525,35.4526,35.5239,93800.0
2008-02-12 12:05:00,49.79,49.85,49.77,49.8,115200.0,35.5097,35.5525,35.4954,35.5168,115200.0
2008-02-12 12:10:00,49.78,49.79,49.56,49.65,92600.0,35.5025,35.5097,35.3456,35.4098,92600.0
2008-02-12 12:15:00,49.63,49.69,49.57,49.58,44000.0,35.3956,35.4383,35.3528,35.3599,44000.0
2008-02-12 12:20:00,49.58,49.59,49.38,49.38,95800.0,35.3599,35.367,35.2173,35.2173,95800.0
2008-02-12 12:25:00,49.37,49.39,49.23,49.29,123600.0,35.2101,35.2244,35.1103,35.1531,123600.0
2008-02-12 12:30:00,49.3,49.49,49.3,49.41,134000.0,35.1602,35.2957,35.1602,35.2387,134000.0
2008-02-12 12:35:00,49.41,49.43,49.27,49.38,98000.0,35.2387,35.2529,35.1388,35.2173,98000.0
2008-02-12 12:40:00,49.38,49.38,49.15,49.15,61600.0,35.2173,35.2173,35.0532,35.0532,61600.0
2008-02-12 12:45:00,49.16,49.23,49.07,49.11,71000.0,35.0604,35.1103,34.9962,35.0247,71000.0
2008-02-12 12:50:00,49.13,49.3,49.13,49.28,63200.0,35.039,35.1602,35.039,35.1459,63200.0
2008-02-12 12:55:00,49.27,49.45,49.25,49.4,95400.0,35.1388,35.2672,35.1245,35.2315,95400.0
2008-02-12 13:00:00,49.43,49.52,49.37,49.52,69400.0,35.2529,35.3171,35.2101,35.3171,69400.0
2008-02-12 13:05:00,49.51,49.51,49.4,49.43,39800.0,35.31,35.31,35.2315,35.2529,39800.0
2008-02-12 13:10:00,49.43,49.44,49.31,49.35,60200.0,35.2529,35.2601,35.1673,35.1959,60200.0
2008-02-12 13:15:00,49.34,49.41,49.29,49.38,42800.0,35.1887,35.2387,35.1531,35.2173,42800.0
2008-02-12 13:20:00,49.38,49.41,49.34,49.38,71600.0,35.2173,35.2387,35.1887,35.2173,71600.0
2008-02-12 13:25:00,49.39,49.52,49.38,49.47,70800.0,35.2244,35.3171,35.2173,35.2814,70800.0
2008-02-12 13:30:00,49.45,49.46,49.4,49.43,41000.0,35.2672,35.2743,35.2315,35.2529,41000.0
2008-02-12 13:35:00,49.43,49.44,49.26,49.27,57400.0,35.2529,35.2601,35.1317,35.1388,57400.0
2008-02-12 13:40:00,49.27,49.37,49.27,49.37,43400.0,35.1388,35.2101,35.1388,35.2101,43400.0
2008-02-12 13:45:00,49.37,49.46,49.35,49.42,36600.0,35.2101,35.2743,35.1959,35.2458,36600.0
2008-02-12 13:50:00,49.42,49.46,49.35,49.37,90800.0,35.2458,35.2743,35.1959,35.2101,90800.0
2008-02-12 13:55:00,49.37,49.44,49.35,49.4,54200.0,35.2101,35.2601,35.1959,35.2315,54200.0
2008-02-12 14:00:00,49.4,49.44,49.37,49.38,78600.0,35.2315,35.2601,35.2101,35.2173,78600.0
2008-02-12 14:05:00,49.4,49.42,49.34,49.4,74800.0,35.2315,35.2458,35.1887,35.2315,74800.0
2008-02-12 14:10:00,49.4,49.43,49.34,49.42,63600.0,35.2315,35.2529,35.1887,35.2458,63600.0
2008-02-12 14:15:00,49.41,49.42,49.29,49.29,62400.0,35.2387,35.2458,35.1531,35.1531,62400.0
2008-02-12 14:20:00,49.29,49.32,49.18,49.23,85600.0,35.1531,35.1745,35.0746,35.1103,85600.0
2008-02-12 14:25:00,49.23,49.26,49.13,49.15,87600.0,35.1103,35.1317,35.039,35.0532,87600.0
2008-02-12 14:30:00,49.16,49.2,49.05,49.13,95600.0,35.0604,35.0889,34.9819,35.039,95600.0
2008-02-12 14:35:00,49.13,49.18,49.05,49.13,74800.0,35.039,35.0746,34.9819,35.039,74800.0
2008-02-12 14:40:00,49.16,49.17,48.9,48.99,81600.0,35.0604,35.0675,34.8749,34.9391,81600.0
2008-02-12 14:45:00,48.97,49.15,48.93,49.15,75000.0,34.9249,35.0532,34.8963,35.0532,75000.0
2008-02-12 14:50:00,49.15,49.29,49.13,49.28,51400.0,35.0532,35.1531,35.039,35.1459,51400.0
2008-02-12 14:55:00,49.29,49.4,49.27,49.38,75400.0,35.1531,35.2315,35.1388,35.2173,75400.0
2008-02-12 15:00:00,49.37,49.38,49.17,49.22,82400.0,35.2101,35.2173,35.0675,35.1031,82400.0
2008-02-12 15:05:00,49.24,49.25,49.02,49.2,80400.0,35.1174,35.1245,34.9605,35.0889,80400.0
2008-02-12 15:10:00,49.19,49.32,49.13,49.24,117600.0,35.0818,35.1745,35.039,35.1174,117600.0
2008-02-12 15:15:00,49.24,49.35,49.18,49.22,93800.0,35.1174,35.1959,35.0746,35.1031,93800.0
2008-02-12 15:20:00,49.23,49.29,49.01,49.02,92800.0,35.1103,35.1531,34.9534,34.9605,92800.0
2008-02-12 15:25:00,49.01,49.05,48.88,49.04,113600.0,34.9534,34.9819,34.8607,34.9748,113600.0
2008-02-12 15:30:00,49.05,49.09,48.77,48.78,202200.0,34.9819,35.0104,34.7822,34.7893,202200.0
2008-02-12 15:35:00,48.77,48.8,48.42,48.42,275000.0,34.7822,34.8036,34.5326,34.5326,275000.0
2008-02-12 15:40:00,48.45,48.75,48.39,48.71,189400.0,34.554,34.7679,34.5112,34.7394,189400.0
2008-02-12 15:45:00,48.7,48.76,48.63,48.73,194000.0,34.7323,34.7751,34.6824,34.7537,194000.0
2008-02-12 15:50:00,48.73,48.83,48.72,48.81,273000.0,34.7537,34.825,34.7466,34.8107,273000.0
2008-02-12 15:55:00,48.83,49.36,48.76,48.95,227600.0,34.825,35.203,34.7751,34.9106,227600.0
2008-02-13 09:30:00,49.44,49.84,49.31,49.63,150400.0,35.2601,35.5453,35.1673,35.3956,150400.0
2008-02-13 09:35:00,49.68,49.71,49.47,49.56,229600.0,35.4312,35.4526,35.2814,35.3456,229600.0
2008-02-13 09:40:00,49.56,49.73,49.46,49.65,141600.0,35.3456,35.4669,35.2743,35.4098,141600.0
2008-02-13 09:45:00,49.65,49.69,49.56,49.63,156200.0,35.4098,35.4383,35.3456,35.3956,156200.0
2008-02-13 09:50:00,49.62,49.7,49.52,49.57,120000.0,35.3884,35.4455,35.3171,35.3528,120000.0
2008-02-13 09:55:00,49.55,49.73,49.55,49.65,126800.0,35.3385,35.4669,35.3385,35.4098,126800.0
2008-02-13 10:00:00,49.64,49.7,49.56,49.65,157000.0,35.4027,35.4455,35.3456,35.4098,157000.0
2008-02-13 10:05:00,49.63,49.81,49.59,49.76,173400.0,35.3956,35.5239,35.367,35.4883,173400.0
2008-02-13 10:10:00,49.75,50.0,49.66,49.94,130800.0,35.4811,35.6594,35.417,35.6166,130800.0
2008-02-13 10:15:00,49.91,49.94,49.84,49.9,108800.0,35.5952,35.6166,35.5453,35.5881,108800.0
2008-02-13 10:20:00,49.9,49.95,49.82,49.92,77000.0,35.5881,35.6238,35.5311,35.6024,77000.0
2008-02-13 10:25:00,49.92,50.0,49.84,49.96,141400.0,35.6024,35.6594,35.5453,35.6309,141400.0
2008-02-13 10:30:00,49.99,50.14,49.73,49.98,118000.0,35.6523,35.7593,35.4669,35.6452,118000.0
2008-02-13 10:35:00,49.96,49.97,49.67,49.75,93600.0,35.6309,35.638,35.4241,35.4811,93600.0
2008-02-13 10:40:00,49.75,49.9,49.69,49.88,55600.0,35.4811,35.5881,35.4383,35.5739,55600.0
2008-02-13 10:45:00,49.88,49.97,49.83,49.94,86000.0,35.5739,35.638,35.5382,35.6166,86000.0
2008-02-13 10:50:00,49.97,50.35,49.94,50.29,114200.0,35.638,35.9091,35.6166,35.8663,114200.0
2008-02-13 10:55:00,50.28,50.38,50.26,50.3,71600.0,35.8591,35.9304,35.8449,35.8734,71600.0
2008-02-13 11:00:00,50.3,50.34,50.24,50.3,72200.0,35.8734,35.9019,35.8306,35.8734,72200.0
2008-02-13 11:05:00,50.3,50.35,50.21,50.32,38800.0,35.8734,35.9091,35.8092,35.8877,38800.0
2008-02-13 11:10:00,50.29,50.3,50.18,50.22,51400.0,35.8663,35.8734,35.7878,35.8163,51400.0
2008-02-13 11:15:00,50.21,50.23,50.08,50.17,190400.0,35.8092,35.8235,35.7165,35.7807,190400.0
2008-02-13 11:20:00,50.17,50.24,50.13,50.23,62200.0,35.7807,35.8306,35.7522,35.8235,62200.0
2008-02-13 11:25:00,50.22,50.26,50.19,50.25,80200.0,35.8163,35.8449,35.7949,35.8377,80200.0
2008-02-13 11:30:00,50.24,50.25,50.18,50.2,60600.0,35.8306,35.8377,35.7878,35.8021,60600.0
2008-02-13 11:35:00,50.2,50.22,50.13,50.16,43200.0,35.8021,35.8163,35.7522,35.7735,43200.0
2008-02-13 11:40:00,50.18,50.27,50.12,50.12,58200.0,35.7878,35.852,35.745,35.745,58200.0
2008-02-13 11:45:00,50.13,50.13,50.06,50.07,67400.0,35.7522,35.7522,35.7022,35.7094,67400.0
2008-02-13 11:50:00,50.06,50.07,49.97,50.0,220800.0,35.7022,35.7094,35.638,35.6594,220800.0
2008-02-13 11:55:00,50.01,50.04,49.96,49.97,49000.0,35.6666,35.688,35.6309,35.638,49000.0
2008-02-13 12:00:00,49.96,50.01,49.92,49.99,64400.0,35.6309,35.6666,35.6024,35.6523,64400.0
2008-02-13 12:05:00,49.98,50.01,49.91,49.99,47600.0,35.6452,35.6666,35.5952,35.6523,47600.0
2008-02-13 12:10:00,49.98,50.02,49.9,49.9,120000.0,35.6452,35.6737,35.5881,35.5881,120000.0
2008-02-13 12:15:00,49.9,49.95,49.88,49.88,36000.0,35.5881,35.6238,35.5739,35.5739,36000.0
2008-02-13 12:20:00,49.88,49.99,49.85,49.96,89800.0,35.5739,35.6523,35.5525,35.6309,89800.0
2008-02-13 12:25:00,49.97,49.99,49.88,49.96,34800.0,35.638,35.6523,35.5739,35.6309,34800.0
2008-02-13 12:30:00,49.97,50.08,49.93,50.08,94600.0,35.638,35.7165,35.6095,35.7165,94600.0
2008-02-13 12:35:00,50.08,50.08,50.0,50.06,41600.0,35.7165,35.7165,35.6594,35.7022,41600.0
2008-02-13 12:40:00,50.05,50.12,50.03,50.06,38800.0,35.6951,35.745,35.6808,35.7022,38800.0
2008-02-13 12:45:00,50.06,50.1,50.03,50.07,174000.0,35.7022,35.7308,35.6808,35.7094,174000.0
2008-02-13 12:50:00,50.07,50.08,49.99,50.01,114800.0,35.7094,35.7165,35.6523,35.6666,114800.0
2008-02-13 12:55:00,50.01,50.01,49.96,49.96,48600.0,35.6666,35.6666,35.6309,35.6309,48600.0
2008-02-13 13:00:00,49.96,50.0,49.88,49.92,152600.0,35.6309,35.6594,35.5739,35.6024,152600.0
2008-02-13 13:05:00,49.95,50.05,49.92,49.98,90600.0,35.6238,35.6951,35.6024,35.6452,90600.0
2008-02-13 13:10:00,49.98,50.05,49.96,50.04,101800.0,35.6452,35.6951,35.6309,35.688,101800.0
2008-02-13 13:15:00,50.05,50.08,49.98,50.01,40000.0,35.6951,35.7165,35.6452,35.6666,40000.0
2008-02-13 13:20:00,50.0,50.08,49.99,50.05,77600.0,35.6594,35.7165,35.6523,35.6951,77600.0
2008-02-13 13:25:00,50.05,50.08,50.01,50.06,37400.0,35.6951,35.7165,35.6666,35.7022,37400.0
2008-02-13 13:30:00,50.05,50.12,50.05,50.08,42000.0,35.6951,35.745,35.6951,35.7165,42000.0
2008-02-13 13:35:00,50.09,50.11,50.02,50.1,71600.0,35.7236,35.7379,35.6737,35.7308,71600.0
2008-02-13 13:40:00,50.09,50.15,50.04,50.07,35400.0,35.7236,35.7664,35.688,35.7094,35400.0
2008-02-13 13:45:00,50.05,50.12,50.02,50.05,46200.0,35.6951,35.745,35.6737,35.6951,46200.0
2008-02-13 13:50:00,50.05,50.08,49.98,50.02,83000.0,35.6951,35.7165,35.6452,35.6737,83000.0
2008-02-13 13:55:00,50.01,50.04,49.9,49.97,135800.0,35.6666,35.688,35.5881,35.638,135800.0
2008-02-13 14:00:00,49.96,50.02,49.93,49.98,25000.0,35.6309,35.6737,35.6095,35.6452,25000.0
2008-02-13 14:05:00,49.95,49.99,49.91,49.92,27200.0,35.6238,35.6523,35.5952,35.6024,27200.0
2008-02-13 14:10:00,49.91,49.94,49.85,49.86,29600.0,35.5952,35.6166,35.5525,35.5596,29600.0
2008-02-13 14:15:00,49.86,49.92,49.83,49.87,96800.0,35.5596,35.6024,35.5382,35.5667,96800.0
2008-02-13 14:20:00,49.87,49.9,49.8,49.81,87600.0,35.5667,35.5881,35.5168,35.5239,87600.0
2008-02-13 14:25:00,49.82,49.85,49.72,49.84,87800.0,35.5311,35.5525,35.4597,35.5453,87800.0
2008-02-13 14:30:00,49.84,49.9,49.78,49.9,33200.0,35.5453,35.5881,35.5025,35.5881,33200.0
2008-02-13 14:35:00,49.92,49.92,49.83,49.85,76000.0,35.6024,35.6024,35.5382,35.5525,76000.0
2008-02-13 14:40:00,49.87,49.9,49.74,49.81,69000.0,35.5667,35.5881,35.474,35.5239,69000.0
2008-02-13 14:45:00,49.8,49.85,49.77,49.8,86000.0,35.5168,35.5525,35.4954,35.5168,86000.0
2008-02-13 14:50:00,49.81,49.97,49.79,49.97,38800.0,35.5239,35.638,35.5097,35.638,38800.0
2008-02-13 14:55:00,49.95,50.02,49.92,49.92,50600.0,35.6238,35.6737,35.6024,35.6024,50600.0
2008-02-13 15:00:00,49.92,50.04,49.91,49.96,74000.0,35.6024,35.688,35.5952,35.6309,74000.0
2008-02-13 15:05:00,49.96,50.02,49.94,50.01,49200.0,35.6309,35.6737,35.6166,35.6666,49200.0
2008-02-13 15:10:00,50.0,50.03,49.94,49.95,69800.0,35.6594,35.6808,35.6166,35.6238,69800.0
2008-02-13 15:15:00,49.95,49.99,49.88,49.94,61600.0,35.6238,35.6523,35.5739,35.6166,61600.0
2008-02-13 15:20:00,49.95,50.09,49.95,50.07,61600.0,35.6238,35.7236,35.6238,35.7094,61600.0
2008-02-13 15:25:00,50.07,50.13,50.04,50.07,58800.0,35.7094,35.7522,35.688,35.7094,58800.0
2008-02-13 15:30:00,50.07,50.07,50.0,50.05,71400.0,35.7094,35.7094,35.6594,35.6951,71400.0
2008-02-13 15:35:00,50.05,50.16,50.0,50.12,107400.0,35.6951,35.7735,35.6594,35.745,107400.0
2008-02-13 15:40:00,50.12,50.17,50.04,50.13,120200.0,35.745,35.7807,35.688,35.7522,120200.0
2008-02-13 15:45:00,50.13,50.19,50.09,50.09,146000.0,35.7522,35.7949,35.7236,35.7236,146000.0
2008-02-13 15:50:00,50.1,50.16,50.05,50.05,212000.0,35.7308,35.7735,35.6951,35.6951,212000.0
2008-02-13 15:55:00,50.05,50.14,50.02,50.04,188400.0,35.6951,35.7593,35.6737,35.688,188400.0
2008-02-14 09:30:00,49.44,50.23,49.44,50.17,170800.0,35.2601,35.8235,35.2601,35.7807,170800.0
2008-02-14 09:35:00,50.21,50.24,49.88,50.19,80000.0,35.8092,35.8306,35.5739,35.7949,80000.0
2008-02-14 09:40:00,50.17,50.21,50.05,50.11,96200.0,35.7807,35.8092,35.6951,35.7379,96200.0
2008-02-14 09:45:00,50.1,50.22,50.06,50.18,91200.0,35.7308,35.8163,35.7022,35.7878,91200.0
2008-02-14 09:50:00,50.18,50.23,50.04,50.09,88800.0,35.7878,35.8235,35.688,35.7236,88800.0
2008-02-14 09:55:00,50.09,50.22,50.02,50.03,115800.0,35.7236,35.8163,35.6737,35.6808,115800.0
2008-02-14 10:00:00,50.04,50.15,49.84,49.91,243000.0,35.688,35.7664,35.5453,35.5952,243000.0
2008-02-14 10:05:00,49.91,49.95,49.69,49.75,110200.0,35.5952,35.6238,35.4383,35.4811,110200.0
2008-02-14 10:10:00,49.74,49.74,49.64,49.66,106400.0,35.474,35.474,35.4027,35.417,106400.0
2008-02-14 10:15:00,49.66,49.71,49.54,49.62,88200.0,35.417,35.4526,35.3314,35.3884,88200.0
2008-02-14 10:20:00,49.63,49.67,49.52,49.59,79600.0,35.3956,35.4241,35.3171,35.367,79600.0
2008-02-14 10:25:00,49.6,49.73,49.56,49.72,54000.0,35.3742,35.4669,35.3456,35.4597,54000.0
2008-02-14 10:30:00,49.73,49.93,49.71,49.93,155400.0,35.4669,35.6095,35.4526,35.6095,155400.0
2008-02-14 10:35:00,49.93,49.97,49.73,49.96,157200.0,35.6095,35.638,35.4669,35.6309,157200.0
2008-02-14 10:40:00,49.96,49.98,49.81,49.85,204800.0,35.6309,35.6452,35.5239,35.5525,204800.0
2008-02-14 10:45:00,49.83,49.88,49.78,49.8,60200.0,35.5382,35.5739,35.5025,35.5168,60200.0
2008-02-14 10:50:00,49.81,49.88,49.65,49.7,57200.0,35.5239,35.5739,35.4098,35.4455,57200.0
2008-02-14 10:55:00,49.7,49.82,49.62,49.7,99000.0,35.4455,35.5311,35.3884,35.4455,99000.0
2008-02-14 11:00:00,49.68,49.75,49.62,49.67,100800.0,35.4312,35.4811,35.3884,35.4241,100800.0
2008-02-14 11:05:00,49.66,49.73,49.6,49.62,47000.0,35.417,35.4669,35.3742,35.3884,47000.0
2008-02-14 11:10:00,49.6,49.62,49.24,49.26,156800.0,35.3742,35.3884,35.1174,35.1317,156800.0
2008-02-14 11:15:00,49.26,49.38,49.25,49.38,121600.0,35.1317,35.2173,35.1245,35.2173,121600.0
2008-02-14 11:20:00,49.36,49.37,49.29,49.31,47800.0,35.203,35.2101,35.1531,35.1673,47800.0
2008-02-14 11:25:00,49.33,49.45,49.33,49.4,48800.0,35.1816,35.2672,35.1816,35.2315,48800.0
2008-02-14 11:30:00,49.44,49.45,49.34,49.42,39400.0,35.2601,35.2672,35.1887,35.2458,39400.0
2008-02-14 11:35:00,49.43,49.47,49.38,49.39,26600.0,35.2529,35.2814,35.2173,35.2244,26600.0
2008-02-14 11:40:00,49.41,49.42,49.1,49.12,38400.0,35.2387,35.2458,35.0176,35.0318,38400.0
2008-02-14 11:45:00,49.12,49.26,49.12,49.21,51800.0,35.0318,35.1317,35.0318,35.096,51800.0
2008-02-14 11:50:00,49.24,49.3,49.2,49.24,21000.0,35.1174,35.1602,35.0889,35.1174,21000.0
2008-02-14 11:55:00,49.24,49.27,49.18,49.21,21000.0,35.1174,35.1388,35.0746,35.096,21000.0
2008-02-14 12:00:00,49.2,49.22,49.05,49.1,62600.0,35.0889,35.1031,34.9819,35.0176,62600.0
2008-02-14 12:05:00,49.09,49.35,49.08,49.31,56800.0,35.0104,35.1959,35.0033,35.1673,56800.0
2008-02-14 12:10:00,49.3,49.37,49.24,49.35,20000.0,35.1602,35.2101,35.1174,35.1959,20000.0
2008-02-14 12:15:00,49.35,49.45,49.33,49.42,44800.0,35.1959,35.2672,35.1816,35.2458,44800.0
2008-02-14 12:20:00,49.42,49.45,49.33,49.4,21000.0,35.2458,35.2672,35.1816,35.2315,21000.0
2008-02-14 12:25:00,49.4,49.49,49.4,49.42,27400.0,35.2315,35.2957,35.2315,35.2458,27400.0
2008-02-14 12:30:00,49.42,49.48,49.38,49.48,22400.0,35.2458,35.2886,35.2173,35.2886,22400.0
2008-02-14 12:35:00,49.45,49.5,49.43,49.48,44600.0,35.2672,35.3028,35.2529,35.2886,44600.0
2008-02-14 12:40:00,49.49,49.59,49.47,49.53,78200.0,35.2957,35.367,35.2814,35.3242,78200.0
2008-02-14 12:45:00,49.52,49.59,49.49,49.54,68000.0,35.3171,35.367,35.2957,35.3314,68000.0
2008-02-14 12:50:00,49.54,49.68,49.52,49.64,44400.0,35.3314,35.4312,35.3171,35.4027,44400.0
2008-02-14 12:55:00,49.63,49.63,49.43,49.46,63400.0,35.3956,35.3956,35.2529,35.2743,63400.0
2008-02-14 13:00:00,49.46,49.58,49.46,49.51,78800.0,35.2743,35.3599,35.2743,35.31,78800.0
2008-02-14 13:05:00,49.51,49.51,49.28,49.28,99200.0,35.31,35.31,35.1459,35.1459,99200.0
2008-02-14 13:10:00,49.29,49.4,49.25,49.33,40200.0,35.1531,35.2315,35.1245,35.1816,40200.0
2008-02-14 13:15:00,49.31,49.32,49.2,49.31,33800.0,35.1673,35.1745,35.0889,35.1673,33800.0
2008-02-14 13:20:00,49.32,49.32,49.2,49.26,24000.0,35.1745,35.1745,35.0889,35.1317,24000.0
2008-02-14 13:25:00,49.23,49.27,49.22,49.25,15400.0,35.1103,35.1388,35.1031,35.1245,15400.0
2008-02-14 13:30:00,49.27,49.39,49.24,49.39,49000.0,35.1388,35.2244,35.1174,35.2244,49000.0
2008-02-14 13:35:00,49.39,49.45,49.33,49.38,59200.0,35.2244,35.2672,35.1816,35.2173,59200.0
2008-02-14 13:40:00,49.38,49.38,49.27,49.27,21000.0,35.2173,35.2173,35.1388,35.1388,21000.0
2008-02-14 13:45:00,49.27,49.33,49.25,49.29,21200.0,35.1388,35.1816,35.1245,35.1531,21200.0
2008-02-14 13:50:00,49.29,49.33,49.24,49.29,51800.0,35.1531,35.1816,35.1174,35.1531,51800.0
2008-02-14 13:55:00,49.27,49.35,49.27,49.35,74200.0,35.1388,35.1959,35.1388,35.1959,74200.0
2008-02-14 14:00:00,49.32,49.39,49.31,49.32,87600.0,35.1745,35.2244,35.1673,35.1745,87600.0
2008-02-14 14:05:00,49.32,49.46,49.32,49.37,42400.0,35.1745,35.2743,35.1745,35.2101,42400.0
2008-02-14 14:10:00,49.38,49.41,49.34,49.34,25400.0,35.2173,35.2387,35.1887,35.1887,25400.0
2008-02-14 14:15:00,49.33,49.38,49.29,49.35,60200.0,35.1816,35.2173,35.1531,35.1959,60200.0
2008-02-14 14:20:00,49.35,49.38,49.3,49.37,52000.0,35.1959,35.2173,35.1602,35.2101,52000.0
2008-02-14 14:25:00,49.35,49.38,49.3,49.32,108200.0,35.1959,35.2173,35.1602,35.1745,108200.0
2008-02-14 14:30:00,49.31,49.37,49.31,49.36,36400.0,35.1673,35.2101,35.1673,35.203,36400.0
2008-02-14 14:35:00,49.37,49.38,49.24,49.3,92000.0,35.2101,35.2173,35.1174,35.1602,92000.0
2008-02-14 14:40:00,49.27,49.31,49.2,49.24,38800.0,35.1388,35.1673,35.0889,35.1174,38800.0
2008-02-14 14:45:00,49.27,49.3,49.02,49.09,83200.0,35.1388,35.1602,34.9605,35.0104,83200.0
2008-02-14 14:50:00,49.08,49.3,49.08,49.15,51400.0,35.0033,35.1602,35.0033,35.0532,51400.0
2008-02-14 14:55:00,49.13,49.22,49.13,49.21,72800.0,35.039,35.1031,35.039,35.096,72800.0
2008-02-14 15:00:00,49.22,49.27,49.15,49.15,28600.0,35.1031,35.1388,35.0532,35.0532,28600.0
2008-02-14 15:05:00,49.12,49.2,49.07,49.2,36600.0,35.0318,35.0889,34.9962,35.0889,36600.0
2008-02-14 15:10:00,49.2,49.4,49.2,49.37,90200.0,35.0889,35.2315,35.0889,35.2101,90200.0
2008-02-14 15:15:00,49.38,49.4,49.27,49.36,166000.0,35.2173,35.2315,35.1388,35.203,166000.0
2008-02-14 15:20:00,49.38,49.38,49.24,49.27,100200.0,35.2173,35.2173,35.1174,35.1388,100200.0
2008-02-14 15:25:00,49.26,49.29,49.21,49.26,162400.0,35.1317,35.1531,35.096,35.1317,162400.0
2008-02-14 15:30:00,49.24,49.25,49.14,49.19,156600.0,35.1174,35.1245,35.0461,35.0818,156600.0
2008-02-14 15:35:00,49.19,49.23,49.13,49.18,223200.0,35.0818,35.1103,35.039,35.0746,223200.0
2008-02-14 15:40:00,49.18,49.18,49.05,49.09,216400.0,35.0746,35.0746,34.9819,35.0104,216400.0
2008-02-14 15:45:00,49.09,49.09,48.94,48.96,285200.0,35.0104,35.0104,34.9035,34.9177,285200.0
2008-02-14 15:50:00,48.96,48.99,48.86,48.86,308600.0,34.9177,34.9391,34.8464,34.8464,308600.0
2008-02-14 15:55:00,48.86,48.94,48.82,48.87,460200.0,34.8464,34.9035,34.8179,34.8535,460200.0
2008-02-15 09:30:00,48.53,49.4,48.29,48.7,12600.0,34.611,35.2315,34.4399,34.7323,12600.0
2008-02-15 09:35:00,48.52,48.54,48.01,48.03,815000.0,34.6039,34.6182,34.2402,34.2545,815000.0
2008-02-15 09:40:00,48.02,48.45,47.9,48.44,226000.0,34.2473,34.554,34.1617,34.5469,226000.0
2008-02-15 09:45:00,48.45,48.5,48.33,48.36,121200.0,34.554,34.5897,34.4684,34.4898,121200.0
2008-02-15 09:50:00,48.34,48.37,48.18,48.2,83800.0,34.4755,34.4969,34.3614,34.3757,83800.0
2008-02-15 09:55:00,48.18,48.18,47.9,47.94,89600.0,34.3614,34.3614,34.1617,34.1903,89600.0
2008-02-15 10:00:00,47.94,47.99,47.88,47.99,72800.0,34.1903,34.2259,34.1475,34.2259,72800.0
2008-02-15 10:05:00,48.0,48.08,47.83,47.96,156200.0,34.2331,34.2901,34.1118,34.2045,156200.0
2008-02-15 10:10:00,47.97,48.17,47.95,48.04,102000.0,34.2117,34.3543,34.1974,34.2616,102000.0
2008-02-15 10:15:00,48.03,48.05,47.82,47.9,166400.0,34.2545,34.2687,34.1047,34.1617,166400.0
2008-02-15 10:20:00,47.88,47.93,47.79,47.84,84800.0,34.1475,34.1831,34.0833,34.1189,84800.0
2008-02-15 10:25:00,47.87,47.99,47.81,47.84,83600.0,34.1403,34.2259,34.0976,34.1189,83600.0
2008-02-15 10:30:00,47.84,48.0,47.8,47.93,81200.0,34.1189,34.2331,34.0904,34.1831,81200.0
2008-02-15 10:35:00,47.93,47.99,47.91,47.92,69000.0,34.1831,34.2259,34.1689,34.176,69000.0
2008-02-15 10:40:00,47.93,47.99,47.88,47.91,90000.0,34.1831,34.2259,34.1475,34.1689,90000.0
2008-02-15 10:45:00,47.9,47.97,47.85,47.87,56000.0,34.1617,34.2117,34.1261,34.1403,56000.0
2008-02-15 10:50:00,47.86,47.91,47.79,47.79,33400.0,34.1332,34.1689,34.0833,34.0833,33400.0
2008-02-15 10:55:00,47.81,47.93,47.74,47.74,47000.0,34.0976,34.1831,34.0476,34.0476,47000.0
2008-02-15 11:00:00,47.74,47.76,47.63,47.63,121000.0,34.0476,34.0619,33.9692,33.9692,121000.0
2008-02-15 11:05:00,47.64,47.66,47.42,47.56,184200.0,33.9763,33.9906,33.8194,33.9193,184200.0
2008-02-15 11:10:00,47.56,47.65,47.49,47.51,86000.0,33.9193,33.9834,33.8693,33.8836,86000.0
2008-02-15 11:15:00,47.51,47.52,47.34,47.36,101800.0,33.8836,33.8907,33.7624,33.7766,101800.0
2008-02-15 11:20:00,47.37,47.41,47.31,47.33,95200.0,33.7837,33.8123,33.741,33.7552,95200.0
2008-02-15 11:25:00,47.33,47.43,47.29,47.43,48400.0,33.7552,33.8265,33.7267,33.8265,48400.0
2008-02-15 11:30:00,47.42,47.43,47.3,47.3,70000.0,33.8194,33.8265,33.7338,33.7338,70000.0
2008-02-15 11:35:00,47.3,47.31,47.19,47.19,74600.0,33.7338,33.741,33.6554,33.6554,74600.0
2008-02-15 11:40:00,47.18,47.19,47.08,47.16,116200.0,33.6482,33.6554,33.5769,33.634,116200.0
2008-02-15 11:45:00,47.15,47.16,46.91,46.91,76600.0,33.6268,33.634,33.4557,33.4557,76600.0
2008-02-15 11:50:00,46.91,47.07,46.9,47.05,58800.0,33.4557,33.5698,33.4486,33.5555,58800.0
2008-02-15 11:55:00,47.06,47.16,47.05,47.16,39800.0,33.5627,33.634,33.5555,33.634,39800.0
2008-02-15 12:00:00,47.16,47.26,47.1,47.1,56400.0,33.634,33.7053,33.5912,33.5912,56400.0
2008-02-15 12:05:00,47.1,47.13,46.99,47.01,143600.0,33.5912,33.6126,33.5127,33.527,143600.0
2008-02-15 12:10:00,47.01,47.07,46.97,46.99,70400.0,33.527,33.5698,33.4985,33.5127,70400.0
2008-02-15 12:15:00,46.98,47.13,46.97,47.02,52000.0,33.5056,33.6126,33.4985,33.5341,52000.0
2008-02-15 12:20:00,47.02,47.1,46.99,47.06,59200.0,33.5341,33.5912,33.5127,33.5627,59200.0
2008-02-15 12:25:00,47.07,47.08,46.91,46.93,65400.0,33.5698,33.5769,33.4557,33.4699,65400.0
2008-02-15 12:30:00,46.94,47.06,46.94,46.99,54800.0,33.4771,33.5627,33.4771,33.5127,54800.0
2008-02-15 12:35:00,47.01,47.12,46.99,47.1,70600.0,33.527,33.6055,33.5127,33.5912,70600.0
2008-02-15 12:40:00,47.1,47.14,47.05,47.06,34600.0,33.5912,33.6197,33.5555,33.5627,34600.0
2008-02-15 12:45:00,47.05,47.14,47.04,47.12,42200.0,33.5555,33.6197,33.5484,33.6055,42200.0
2008-02-15 12:50:00,47.12,47.18,47.1,47.16,29600.0,33.6055,33.6482,33.5912,33.634,29600.0
2008-02-15 12:55:00,47.17,47.29,47.17,47.29,45600.0,33.6411,33.7267,33.6411,33.7267,45600.0
2008-02-15 13:00:00,47.29,47.3,47.24,47.27,33800.0,33.7267,33.7338,33.691,33.7124,33800.0
2008-02-15 13:05:00,47.26,47.27,47.18,47.21,47800.0,33.7053,33.7124,33.6482,33.6696,47800.0
2008-02-15 13:10:00,47.22,47.36,47.22,47.31,53800.0,33.6768,33.7766,33.6768,33.741,53800.0
2008-02-15 13:15:00,47.32,47.35,47.27,47.3,48000.0,33.7481,33.7695,33.7124,33.7338,48000.0
2008-02-15 13:20:00,47.3,47.36,47.27,47.34,49800.0,33.7338,33.7766,33.7124,33.7624,49800.0
2008-02-15 13:25:00,47.34,47.38,47.32,47.35,43800.0,33.7624,33.7909,33.7481,33.7695,43800.0
2008-02-15 13:30:00,47.35,47.43,47.35,47.42,43400.0,33.7695,33.8265,33.7695,33.8194,43400.0
2008-02-15 13:35:00,47.42,47.45,47.38,47.44,42000.0,33.8194,33.8408,33.7909,33.8337,42000.0
2008-02-15 13:40:00,47.44,47.59,47.43,47.59,43600.0,33.8337,33.9407,33.8265,33.9407,43600.0
2008-02-15 13:45:00,47.59,47.6,47.53,47.57,51000.0,33.9407,33.9478,33.8979,33.9264,51000.0
2008-02-15 13:50:00,47.57,47.65,47.57,47.6,135200.0,33.9264,33.9834,33.9264,33.9478,135200.0
2008-02-15 13:55:00,47.61,47.67,47.59,47.67,31600.0,33.9549,33.9977,33.9407,33.9977,31600.0
2008-02-15 14:00:00,47.67,47.71,47.65,47.68,38000.0,33.9977,34.0262,33.9834,34.0048,38000.0
2008-02-15 14:05:00,47.68,47.75,47.58,47.6,87200.0,34.0048,34.0548,33.9335,33.9478,87200.0
2008-02-15 14:10:00,47.6,47.63,47.58,47.62,61000.0,33.9478,33.9692,33.9335,33.962,61000.0
2008-02-15 14:15:00,47.62,47.62,47.49,47.51,52200.0,33.962,33.962,33.8693,33.8836,52200.0
2008-02-15 14:20:00,47.52,47.6,47.52,47.56,37000.0,33.8907,33.9478,33.8907,33.9193,37000.0
2008-02-15 14:25:00,47.55,47.6,47.53,47.6,21600.0,33.9121,33.9478,33.8979,33.9478,21600.0
2008-02-15 14:30:00,47.6,47.67,47.59,47.64,67200.0,33.9478,33.9977,33.9407,33.9763,67200.0
2008-02-15 14:35:00,47.63,47.67,47.6,47.66,41800.0,33.9692,33.9977,33.9478,33.9906,41800.0
2008-02-15 14:40:00,47.68,47.68,47.59,47.63,36400.0,34.0048,34.0048,33.9407,33.9692,36400.0
2008-02-15 14:45:00,47.64,47.67,47.63,47.65,39400.0,33.9763,33.9977,33.9692,33.9834,39400.0
2008-02-15 14:50:00,47.65,47.7,47.63,47.65,87000.0,33.9834,34.0191,33.9692,33.9834,87000.0
2008-02-15 14:55:00,47.65,47.68,47.63,47.63,72200.0,33.9834,34.0048,33.9692,33.9692,72200.0
2008-02-15 15:00:00,47.63,47.72,47.59,47.66,63400.0,33.9692,34.0334,33.9407,33.9906,63400.0
2008-02-15 15:05:00,47.66,47.82,47.62,47.74,61200.0,33.9906,34.1047,33.962,34.0476,61200.0
2008-02-15 15:10:00,47.73,47.82,47.71,47.79,35800.0,34.0405,34.1047,34.0262,34.0833,35800.0
2008-02-15 15:15:00,47.79,47.87,47.74,47.85,62200.0,34.0833,34.1403,34.0476,34.1261,62200.0
2008-02-15 15:20:00,47.85,47.89,47.77,47.85,64200.0,34.1261,34.1546,34.069,34.1261,64200.0
2008-02-15 15:25:00,47.86,47.87,47.77,47.79,43000.0,34.1332,34.1403,34.069,34.0833,43000.0
2008-02-15 15:30:00,47.78,47.85,47.77,47.79,51800.0,34.0762,34.1261,34.069,34.0833,51800.0
2008-02-15 15:35:00,47.79,47.95,47.78,47.95,73000.0,34.0833,34.1974,34.0762,34.1974,73000.0
2008-02-15 15:40:00,47.94,47.98,47.85,47.91,119800.0,34.1903,34.2188,34.1261,34.1689,119800.0
2008-02-15 15:45:00,47.92,48.03,47.88,48.01,154600.0,34.176,34.2545,34.1475,34.2402,154600.0
2008-02-15 15:50:00,48.01,48.02,47.94,47.98,193600.0,34.2402,34.2473,34.1903,34.2188,193600.0
2008-02-15 15:55:00,47.96,48.1,47.95,48.08,186800.0,34.2045,34.3044,34.1974,34.2901,186800.0
2008-02-19 09:30:00,49.14,50.48,48.32,49.63,479600.0,35.0461,36.0018,34.4613,35.3956,479600.0
2008-02-19 09:35:00,49.62,49.75,49.56,49.61,170000.0,35.3884,35.4811,35.3456,35.3813,170000.0
2008-02-19 09:40:00,49.6,49.65,49.48,49.65,207200.0,35.3742,35.4098,35.2886,35.4098,207200.0
2008-02-19 09:45:00,49.65,49.65,49.21,49.23,213200.0,35.4098,35.4098,35.096,35.1103,213200.0
2008-02-19 09:50:00,49.23,49.27,49.13,49.24,158600.0,35.1103,35.1388,35.039,35.1174,158600.0
2008-02-19 09:55:00,49.25,49.25,48.89,48.94,197600.0,35.1245,35.1245,34.8678,34.9035,197600.0
2008-02-19 10:00:00,48.93,49.04,48.81,48.81,292200.0,34.8963,34.9748,34.8107,34.8107,292200.0
2008-02-19 10:05:00,48.79,48.92,48.76,48.85,159400.0,34.7965,34.8892,34.7751,34.8393,159400.0
2008-02-19 10:10:00,48.87,49.01,48.84,49.01,167600.0,34.8535,34.9534,34.8321,34.9534,167600.0
2008-02-19 10:15:00,48.99,49.23,48.97,49.16,196000.0,34.9391,35.1103,34.9249,35.0604,196000.0
2008-02-19 10:20:00,49.13,49.19,49.1,49.14,70200.0,35.039,35.0818,35.0176,35.0461,70200.0
2008-02-19 10:25:00,49.16,49.16,48.93,48.95,144200.0,35.0604,35.0604,34.8963,34.9106,144200.0
2008-02-19 10:30:00,48.95,48.97,48.8,48.85,122800.0,34.9106,34.9249,34.8036,34.8393,122800.0
2008-02-19 10:35:00,48.85,49.04,48.84,48.98,71800.0,34.8393,34.9748,34.8321,34.932,71800.0
2008-02-19 10:40:00,48.97,49.02,48.94,48.95,95600.0,34.9249,34.9605,34.9035,34.9106,95600.0
2008-02-19 10:45:00,48.96,49.01,48.94,48.96,98800.0,34.9177,34.9534,34.9035,34.9177,98800.0
2008-02-19 10:50:00,48.98,49.07,48.98,49.02,99800.0,34.932,34.9962,34.932,34.9605,99800.0
2008-02-19 10:55:00,49.02,49.16,49.02,49.1,80800.0,34.9605,35.0604,34.9605,35.0176,80800.0
2008-02-19 11:00:00,49.1,49.17,49.06,49.15,131400.0,35.0176,35.0675,34.989,35.0532,131400.0
2008-02-19 11:05:00,49.13,49.23,49.12,49.18,74000.0,35.039,35.1103,35.0318,35.0746,74000.0
2008-02-19 11:10:00,49.17,49.18,49.07,49.11,43400.0,35.0675,35.0746,34.9962,35.0247,43400.0
2008-02-19 11:15:00,49.1,49.12,49.04,49.04,80800.0,35.0176,35.0318,34.9748,34.9748,80800.0
2008-02-19 11:20:00,49.05,49.06,48.96,49.05,57800.0,34.9819,34.989,34.9177,34.9819,57800.0
2008-02-19 11:25:00,49.05,49.12,49.01,49.03,38000.0,34.9819,35.0318,34.9534,34.9676,38000.0
2008-02-19 11:30:00,49.03,49.06,48.97,48.99,41600.0,34.9676,34.989,34.9249,34.9391,41600.0
2008-02-19 11:35:00,49.0,49.1,48.99,49.07,101800.0,34.9462,35.0176,34.9391,34.9962,101800.0
2008-02-19 11:40:00,49.07,49.14,49.04,49.14,74600.0,34.9962,35.0461,34.9748,35.0461,74600.0
2008-02-19 11:45:00,49.15,49.2,49.12,49.18,58000.0,35.0532,35.0889,35.0318,35.0746,58000.0
2008-02-19 11:50:00,49.18,49.24,49.13,49.24,63600.0,35.0746,35.1174,35.039,35.1174,63600.0
2008-02-19 11:55:00,49.24,49.27,49.13,49.17,90400.0,35.1174,35.1388,35.039,35.0675,90400.0
2008-02-19 12:00:00,49.18,49.19,49.12,49.15,66600.0,35.0746,35.0818,35.0318,35.0532,66600.0
2008-02-19 12:05:00,49.16,49.19,49.09,49.19,54000.0,35.0604,35.0818,35.0104,35.0818,54000.0
2008-02-19 12:10:00,49.19,49.27,49.18,49.27,26800.0,35.0818,35.1388,35.0746,35.1388,26800.0
2008-02-19 12:15:00,49.26,49.35,49.2,49.33,133600.0,35.1317,35.1959,35.0889,35.1816,133600.0
2008-02-19 12:20:00,49.33,49.41,49.32,49.33,65400.0,35.1816,35.2387,35.1745,35.1816,65400.0
2008-02-19 12:25:00,49.32,49.4,49.27,49.33,56600.0,35.1745,35.2315,35.1388,35.1816,56600.0
2008-02-19 12:30:00,49.31,49.42,49.28,49.38,55600.0,35.1673,35.2458,35.1459,35.2173,55600.0
2008-02-19 12:35:00,49.37,49.41,49.18,49.2,66600.0,35.2101,35.2387,35.0746,35.0889,66600.0
2008-02-19 12:40:00,49.2,49.24,49.11,49.15,67800.0,35.0889,35.1174,35.0247,35.0532,67800.0
2008-02-19 12:45:00,49.15,49.17,49.09,49.16,39600.0,35.0532,35.0675,35.0104,35.0604,39600.0
2008-02-19 12:50:00,49.16,49.29,49.16,49.27,21800.0,35.0604,35.1531,35.0604,35.1388,21800.0
2008-02-19 12:55:00,49.27,49.3,49.2,49.26,175400.0,35.1388,35.1602,35.0889,35.1317,175400.0
2008-02-19 13:00:00,49.24,49.33,49.22,49.3,38800.0,35.1174,35.1816,35.1031,35.1602,38800.0
2008-02-19 13:05:00,49.28,49.33,49.27,49.3,61000.0,35.1459,35.1816,35.1388,35.1602,61000.0
2008-02-19 13:10:00,49.3,49.42,49.3,49.38,91400.0,35.1602,35.2458,35.1602,35.2173,91400.0
2008-02-19 13:15:00,49.38,49.5,49.38,49.5,94200.0,35.2173,35.3028,35.2173,35.3028,94200.0
2008-02-19 13:20:00,49.49,49.49,49.42,49.45,34800.0,35.2957,35.2957,35.2458,35.2672,34800.0
2008-02-19 13:25:00,49.46,49.54,49.45,49.54,61400.0,35.2743,35.3314,35.2672,35.3314,61400.0
2008-02-19 13:30:00,49.54,49.6,49.52,49.58,82000.0,35.3314,35.3742,35.3171,35.3599,82000.0
2008-02-19 13:35:00,49.57,49.6,49.56,49.57,26000.0,35.3528,35.3742,35.3456,35.3528,26000.0
2008-02-19 13:40:00,49.57,49.59,49.54,49.55,56800.0,35.3528,35.367,35.3314,35.3385,56800.0
2008-02-19 13:45:00,49.55,49.58,49.54,49.55,48800.0,35.3385,35.3599,35.3314,35.3385,48800.0
2008-02-19 13:50:00,49.55,49.72,49.55,49.71,115000.0,35.3385,35.4597,35.3385,35.4526,115000.0
2008-02-19 13:55:00,49.7,49.71,49.53,49.54,53000.0,35.4455,35.4526,35.3242,35.3314,53000.0
2008-02-19 14:00:00,49.55,49.6,49.54,49.58,75000.0,35.3385,35.3742,35.3314,35.3599,75000.0
2008-02-19 14:05:00,49.56,49.58,49.52,49.56,60400.0,35.3456,35.3599,35.3171,35.3456,60400.0
2008-02-19 14:10:00,49.54,49.63,49.53,49.56,52600.0,35.3314,35.3956,35.3242,35.3456,52600.0
2008-02-19 14:15:00,49.56,49.67,49.54,49.62,95600.0,35.3456,35.4241,35.3314,35.3884,95600.0
2008-02-19 14:20:00,49.63,49.71,49.6,49.71,50600.0,35.3956,35.4526,35.3742,35.4526,50600.0
2008-02-19 14:25:00,49.71,49.75,49.65,49.65,45000.0,35.4526,35.4811,35.4098,35.4098,45000.0
2008-02-19 14:30:00,49.66,49.69,49.62,49.65,52400.0,35.417,35.4383,35.3884,35.4098,52400.0
2008-02-19 14:35:00,49.63,49.71,49.62,49.68,109400.0,35.3956,35.4526,35.3884,35.4312,109400.0
2008-02-19 14:40:00,49.7,49.73,49.67,49.68,65600.0,35.4455,35.4669,35.4241,35.4312,65600.0
2008-02-19 14:45:00,49.68,49.68,49.55,49.58,81800.0,35.4312,35.4312,35.3385,35.3599,81800.0
2008-02-19 14:50:00,49.59,49.59,49.29,49.33,133600.0,35.367,35.367,35.1531,35.1816,133600.0
2008-02-19 14:55:00,49.33,49.35,49.17,49.17,87200.0,35.1816,35.1959,35.0675,35.0675,87200.0
2008-02-19 15:00:00,49.15,49.23,49.13,49.18,108000.0,35.0532,35.1103,35.039,35.0746,108000.0
2008-02-19 15:05:00,49.19,49.27,49.17,49.21,94200.0,35.0818,35.1388,35.0675,35.096,94200.0
2008-02-19 15:10:00,49.22,49.3,49.18,49.26,78200.0,35.1031,35.1602,35.0746,35.1317,78200.0
2008-02-19 15:15:00,49.26,49.29,49.2,49.27,112400.0,35.1317,35.1531,35.0889,35.1388,112400.0
2008-02-19 15:20:00,49.28,49.32,49.2,49.24,80600.0,35.1459,35.1745,35.0889,35.1174,80600.0
2008-02-19 15:25:00,49.24,49.32,49.14,49.2,83000.0,35.1174,35.1745,35.0461,35.0889,83000.0
2008-02-19 15:30:00,49.2,49.27,49.14,49.27,107400.0,35.0889,35.1388,35.0461,35.1388,107400.0
2008-02-19 15:35:00,49.27,49.38,49.27,49.35,125600.0,35.1388,35.2173,35.1388,35.1959,125600.0
2008-02-19 15:40:00,49.35,49.44,49.31,49.36,131000.0,35.1959,35.2601,35.1673,35.203,131000.0
2008-02-19 15:45:00,49.36,49.42,49.18,49.22,154400.0,35.203,35.2458,35.0746,35.1031,154400.0
2008-02-19 15:50:00,49.22,49.22,49.11,49.16,182800.0,35.1031,35.1031,35.0247,35.0604,182800.0
2008-02-19 15:55:00,49.15,49.19,49.13,49.16,193200.0,35.0532,35.0818,35.039,35.0604,193200.0
2008-02-20 09:30:00,48.52,49.2,48.52,48.72,103000.0,34.6039,35.0889,34.6039,34.7466,103000.0
2008-02-20 09:35:00,48.72,49.3,48.63,49.26,78200.0,34.7466,35.1602,34.6824,35.1317,78200.0
2008-02-20 09:40:00,49.29,49.37,49.19,49.34,47600.0,35.1531,35.2101,35.0818,35.1887,47600.0
2008-02-20 09:45:00,49.36,49.44,49.12,49.2,56000.0,35.203,35.2601,35.0318,35.0889,56000.0
2008-02-20 09:50:00,49.21,49.31,49.2,49.28,26000.0,35.096,35.1673,35.0889,35.1459,26000.0
2008-02-20 09:55:00,49.27,49.27,49.1,49.13,43800.0,35.1388,35.1388,35.0176,35.039,43800.0
2008-02-20 10:00:00,49.1,49.23,49.05,49.08,46400.0,35.0176,35.1103,34.9819,35.0033,46400.0
2008-02-20 10:05:00,49.11,49.16,49.02,49.06,59200.0,35.0247,35.0604,34.9605,34.989,59200.0
2008-02-20 10:10:00,49.05,49.13,49.02,49.08,25400.0,34.9819,35.039,34.9605,35.0033,25400.0
2008-02-20 10:15:00,49.06,49.37,49.06,49.37,32000.0,34.989,35.2101,34.989,35.2101,32000.0
2008-02-20 10:20:00,49.37,49.43,49.34,49.38,37400.0,35.2101,35.2529,35.1887,35.2173,37400.0
2008-02-20 10:25:00,49.41,49.43,49.31,49.4,46600.0,35.2387,35.2529,35.1673,35.2315,46600.0
2008-02-20 10:30:00,49.39,49.6,49.38,49.51,73400.0,35.2244,35.3742,35.2173,35.31,73400.0
2008-02-20 10:35:00,49.51,49.51,49.4,49.48,49600.0,35.31,35.31,35.2315,35.2886,49600.0
2008-02-20 10:40:00,49.47,49.48,49.4,49.42,41600.0,35.2814,35.2886,35.2315,35.2458,41600.0
2008-02-20 10:45:00,49.39,49.47,49.35,49.35,38200.0,35.2244,35.2814,35.1959,35.1959,38200.0
2008-02-20 10:50:00,49.35,49.39,49.26,49.3,39600.0,35.1959,35.2244,35.1317,35.1602,39600.0
2008-02-20 10:55:00,49.31,49.43,49.31,49.42,36800.0,35.1673,35.2529,35.1673,35.2458,36800.0
2008-02-20 11:00:00,49.4,49.41,49.29,49.38,29600.0,35.2315,35.2387,35.1531,35.2173,29600.0
2008-02-20 11:05:00,49.4,49.43,49.32,49.35,21600.0,35.2315,35.2529,35.1745,35.1959,21600.0
2008-02-20 11:10:00,49.35,49.42,49.34,49.37,21400.0,35.1959,35.2458,35.1887,35.2101,21400.0
2008-02-20 11:15:00,49.37,49.38,49.31,49.31,25200.0,35.2101,35.2173,35.1673,35.1673,25200.0
2008-02-20 11:20:00,49.33,49.36,49.29,49.31,24000.0,35.1816,35.203,35.1531,35.1673,24000.0
2008-02-20 11:25:00,49.31,49.41,49.31,49.32,19000.0,35.1673,35.2387,35.1673,35.1745,19000.0
2008-02-20 11:30:00,49.34,49.37,49.33,49.33,23800.0,35.1887,35.2101,35.1816,35.1816,23800.0
2008-02-20 11:35:00,49.33,49.38,49.31,49.35,27400.0,35.1816,35.2173,35.1673,35.1959,27400.0
2008-02-20 11:40:00,49.34,49.36,49.31,49.31,14400.0,35.1887,35.203,35.1673,35.1673,14400.0
2008-02-20 11:45:00,49.32,49.43,49.32,49.37,13400.0,35.1745,35.2529,35.1745,35.2101,13400.0
2008-02-20 11:50:00,49.35,49.51,49.29,49.51,68000.0,35.1959,35.31,35.1531,35.31,68000.0
2008-02-20 11:55:00,49.51,49.66,49.48,49.6,99400.0,35.31,35.417,35.2886,35.3742,99400.0
2008-02-20 12:00:00,49.6,49.78,49.57,49.77,113600.0,35.3742,35.5025,35.3528,35.4954,113600.0
2008-02-20 12:05:00,49.77,49.85,49.63,49.76,87800.0,35.4954,35.5525,35.3956,35.4883,87800.0
2008-02-20 12:10:00,49.75,49.94,49.74,49.91,112600.0,35.4811,35.6166,35.474,35.5952,112600.0
2008-02-20 12:15:00,49.91,50.01,49.88,49.88,84400.0,35.5952,35.6666,35.5739,35.5739,84400.0
2008-02-20 12:20:00,49.88,50.06,49.88,49.94,100000.0,35.5739,35.7022,35.5739,35.6166,100000.0
2008-02-20 12:25:00,49.95,50.04,49.93,50.02,93400.0,35.6238,35.688,35.6095,35.6737,93400.0
2008-02-20 12:30:00,50.02,50.04,49.77,49.81,155000.0,35.6737,35.688,35.4954,35.5239,155000.0
2008-02-20 12:35:00,49.81,49.87,49.71,49.8,68000.0,35.5239,35.5667,35.4526,35.5168,68000.0
2008-02-20 12:40:00,49.8,49.82,49.72,49.79,43600.0,35.5168,35.5311,35.4597,35.5097,43600.0
2008-02-20 12:45:00,49.76,49.82,49.73,49.77,89200.0,35.4883,35.5311,35.4669,35.4954,89200.0
2008-02-20 12:50:00,49.78,49.83,49.74,49.77,33000.0,35.5025,35.5382,35.474,35.4954,33000.0
2008-02-20 12:55:00,49.77,49.84,49.74,49.84,35600.0,35.4954,35.5453,35.474,35.5453,35600.0
2008-02-20 13:00:00,49.84,49.88,49.75,49.88,28600.0,35.5453,35.5739,35.4811,35.5739,28600.0
2008-02-20 13:05:00,49.88,49.97,49.84,49.91,42000.0,35.5739,35.638,35.5453,35.5952,42000.0
2008-02-20 13:10:00,49.91,50.01,49.91,49.98,24200.0,35.5952,35.6666,35.5952,35.6452,24200.0
2008-02-20 13:15:00,49.98,50.04,49.95,50.02,53400.0,35.6452,35.688,35.6238,35.6737,53400.0
2008-02-20 13:20:00,50.0,50.04,49.94,49.95,29600.0,35.6594,35.688,35.6166,35.6238,29600.0
2008-02-20 13:25:00,49.96,50.04,49.93,49.96,18000.0,35.6309,35.688,35.6095,35.6309,18000.0
2008-02-20 13:30:00,49.96,49.98,49.83,49.9,27200.0,35.6309,35.6452,35.5382,35.5881,27200.0
2008-02-20 13:35:00,49.93,49.93,49.82,49.85,27000.0,35.6095,35.6095,35.5311,35.5525,27000.0
2008-02-20 13:40:00,49.86,49.98,49.86,49.94,30600.0,35.5596,35.6452,35.5596,35.6166,30600.0
2008-02-20 13:45:00,49.96,49.99,49.91,49.96,26400.0,35.6309,35.6523,35.5952,35.6309,26400.0
2008-02-20 13:50:00,49.95,50.06,49.95,50.05,79000.0,35.6238,35.7022,35.6238,35.6951,79000.0
2008-02-20 13:55:00,50.05,50.05,49.95,49.96,81200.0,35.6951,35.6951,35.6238,35.6309,81200.0
2008-02-20 14:00:00,49.95,50.07,49.8,49.91,191400.0,35.6238,35.7094,35.5168,35.5952,191400.0
2008-02-20 14:05:00,49.92,50.05,49.92,50.02,84600.0,35.6024,35.6951,35.6024,35.6737,84600.0
2008-02-20 14:10:00,50.0,50.05,49.93,49.98,65600.0,35.6594,35.6951,35.6095,35.6452,65600.0
2008-02-20 14:15:00,49.97,50.05,49.91,49.97,70800.0,35.638,35.6951,35.5952,35.638,70800.0
2008-02-20 14:20:00,49.98,50.05,49.93,50.04,52800.0,35.6452,35.6951,35.6095,35.688,52800.0
2008-02-20 14:25:00,50.02,50.06,49.97,50.04,75000.0,35.6737,35.7022,35.638,35.688,75000.0
2008-02-20 14:30:00,50.02,50.08,49.98,50.06,70200.0,35.6737,35.7165,35.6452,35.7022,70200.0
2008-02-20 14:35:00,50.04,50.2,50.02,50.18,64800.0,35.688,35.8021,35.6737,35.7878,64800.0
2008-02-20 14:40:00,50.18,50.36,50.13,50.33,65200.0,35.7878,35.9162,35.7522,35.8948,65200.0
2008-02-20 14:45:00,50.33,50.49,50.31,50.48,125200.0,35.8948,36.0089,35.8805,36.0018,125200.0
2008-02-20 14:50:00,50.48,50.49,50.28,50.37,188200.0,36.0018,36.0089,35.8591,35.9233,188200.0
2008-02-20 14:55:00,50.37,50.47,50.34,50.41,50800.0,35.9233,35.9946,35.9019,35.9518,50800.0
2008-02-20 15:00:00,50.38,50.41,50.27,50.4,51000.0,35.9304,35.9518,35.852,35.9447,51000.0
2008-02-20 15:05:00,50.4,50.44,50.33,50.33,56000.0,35.9447,35.9732,35.8948,35.8948,56000.0
2008-02-20 15:10:00,50.34,50.41,50.3,50.32,72200.0,35.9019,35.9518,35.8734,35.8877,72200.0
2008-02-20 15:15:00,50.32,50.32,50.13,50.13,90200.0,35.8877,35.8877,35.7522,35.7522,90200.0
2008-02-20 15:20:00,50.14,50.24,50.06,50.08,54000.0,35.7593,35.8306,35.7022,35.7165,54000.0
2008-02-20 15:25:00,50.07,50.13,49.97,49.99,128800.0,35.7094,35.7522,35.638,35.6523,128800.0
2008-02-20 15:30:00,49.99,50.07,49.96,50.05,115200.0,35.6523,35.7094,35.6309,35.6951,115200.0
2008-02-20 15:35:00,50.06,50.15,50.0,50.13,87600.0,35.7022,35.7664,35.6594,35.7522,87600.0
2008-02-20 15:40:00,50.14,50.26,50.13,50.18,150800.0,35.7593,35.8449,35.7522,35.7878,150800.0
2008-02-20 15:45:00,50.18,50.24,50.06,50.23,104800.0,35.7878,35.8306,35.7022,35.8235,104800.0
2008-02-20 15:50:00,50.23,50.26,50.13,50.21,134200.0,35.8235,35.8449,35.7522,35.8092,134200.0
2008-02-20 15:55:00,50.2,50.25,50.12,50.24,174600.0,35.8021,35.8377,35.745,35.8306,174600.0
2008-02-21 09:30:00,50.45,50.45,49.7,49.72,101400.0,35.9804,35.9804,35.4455,35.4597,101400.0
2008-02-21 09:35:00,49.72,49.88,49.46,49.67,87600.0,35.4597,35.5739,35.2743,35.4241,87600.0
2008-02-21 09:40:00,49.67,49.76,49.56,49.75,40200.0,35.4241,35.4883,35.3456,35.4811,40200.0
2008-02-21 09:45:00,49.76,49.86,49.74,49.78,56200.0,35.4883,35.5596,35.474,35.5025,56200.0
2008-02-21 09:50:00,49.77,49.85,49.74,49.8,84200.0,35.4954,35.5525,35.474,35.5168,84200.0
2008-02-21 09:55:00,49.78,49.78,49.6,49.63,43000.0,35.5025,35.5025,35.3742,35.3956,43000.0
2008-02-21 10:00:00,49.63,49.63,49.37,49.38,77000.0,35.3956,35.3956,35.2101,35.2173,77000.0
2008-02-21 10:05:00,49.41,49.45,49.33,49.35,60600.0,35.2387,35.2672,35.1816,35.1959,60600.0
2008-02-21 10:10:00,49.37,49.47,49.32,49.35,72800.0,35.2101,35.2814,35.1745,35.1959,72800.0
2008-02-21 10:15:00,49.36,49.51,49.32,49.47,48400.0,35.203,35.31,35.1745,35.2814,48400.0
2008-02-21 10:20:00,49.46,49.61,49.38,49.58,178000.0,35.2743,35.3813,35.2173,35.3599,178000.0
2008-02-21 10:25:00,49.59,49.66,49.49,49.51,117400.0,35.367,35.417,35.2957,35.31,117400.0
2008-02-21 10:30:00,49.5,49.67,49.43,49.52,165800.0,35.3028,35.4241,35.2529,35.3171,165800.0
2008-02-21 10:35:00,49.52,49.54,49.38,49.47,63200.0,35.3171,35.3314,35.2173,35.2814,63200.0
2008-02-21 10:40:00,49.45,49.58,49.41,49.41,60800.0,35.2672,35.3599,35.2387,35.2387,60800.0
2008-02-21 10:45:00,49.41,49.62,49.35,49.56,126600.0,35.2387,35.3884,35.1959,35.3456,126600.0
2008-02-21 10:50:00,49.58,49.59,49.31,49.31,104800.0,35.3599,35.367,35.1673,35.1673,104800.0
2008-02-21 10:55:00,49.3,49.3,49.09,49.1,70600.0,35.1602,35.1602,35.0104,35.0176,70600.0
2008-02-21 11:00:00,49.1,49.3,49.06,49.29,80000.0,35.0176,35.1602,34.989,35.1531,80000.0
2008-02-21 11:05:00,49.28,49.53,49.27,49.5,149800.0,35.1459,35.3242,35.1388,35.3028,149800.0
2008-02-21 11:10:00,49.5,49.54,49.43,49.49,135000.0,35.3028,35.3314,35.2529,35.2957,135000.0
2008-02-21 11:15:00,49.48,49.48,49.4,49.45,28800.0,35.2886,35.2886,35.2315,35.2672,28800.0
2008-02-21 11:20:00,49.44,49.5,49.3,49.4,79200.0,35.2601,35.3028,35.1602,35.2315,79200.0
2008-02-21 11:25:00,49.38,49.5,49.36,49.44,62200.0,35.2173,35.3028,35.203,35.2601,62200.0
2008-02-21 11:30:00,49.46,49.53,49.44,49.47,77200.0,35.2743,35.3242,35.2601,35.2814,77200.0
2008-02-21 11:35:00,49.49,49.58,49.48,49.49,177600.0,35.2957,35.3599,35.2886,35.2957,177600.0
2008-02-21 11:40:00,49.5,49.54,49.49,49.5,50400.0,35.3028,35.3314,35.2957,35.3028,50400.0
2008-02-21 11:45:00,49.5,49.59,49.49,49.57,72200.0,35.3028,35.367,35.2957,35.3528,72200.0
2008-02-21 11:50:00,49.56,49.63,49.54,49.56,29600.0,35.3456,35.3956,35.3314,35.3456,29600.0
2008-02-21 11:55:00,49.58,49.72,49.57,49.65,53000.0,35.3599,35.4597,35.3528,35.4098,53000.0
2008-02-21 12:00:00,49.64,49.65,49.53,49.64,39600.0,35.4027,35.4098,35.3242,35.4027,39600.0
2008-02-21 12:05:00,49.63,49.67,49.55,49.6,50600.0,35.3956,35.4241,35.3385,35.3742,50600.0
2008-02-21 12:10:00,49.62,49.71,49.52,49.69,53800.0,35.3884,35.4526,35.3171,35.4383,53800.0
2008-02-21 12:15:00,49.69,49.69,49.54,49.63,58200.0,35.4383,35.4383,35.3314,35.3956,58200.0
2008-02-21 12:20:00,49.65,49.66,49.54,49.65,113000.0,35.4098,35.417,35.3314,35.4098,113000.0
2008-02-21 12:25:00,49.65,49.66,49.54,49.59,38000.0,35.4098,35.417,35.3314,35.367,38000.0
2008-02-21 12:30:00,49.56,49.58,49.49,49.54,60400.0,35.3456,35.3599,35.2957,35.3314,60400.0
2008-02-21 12:35:00,49.54,49.56,49.47,49.49,26000.0,35.3314,35.3456,35.2814,35.2957,26000.0
2008-02-21 12:40:00,49.48,49.63,49.48,49.55,55200.0,35.2886,35.3956,35.2886,35.3385,55200.0
2008-02-21 12:45:00,49.55,49.55,49.37,49.37,23000.0,35.3385,35.3385,35.2101,35.2101,23000.0
2008-02-21 12:50:00,49.35,49.37,49.27,49.31,57000.0,35.1959,35.2101,35.1388,35.1673,57000.0
2008-02-21 12:55:00,49.3,49.33,49.1,49.1,110800.0,35.1602,35.1816,35.0176,35.0176,110800.0
2008-02-21 13:00:00,49.1,49.11,48.95,48.99,106800.0,35.0176,35.0247,34.9106,34.9391,106800.0
2008-02-21 13:05:00,48.99,49.01,48.91,48.99,94000.0,34.9391,34.9534,34.8821,34.9391,94000.0
2008-02-21 13:10:00,49.01,49.09,48.95,49.05,83200.0,34.9534,35.0104,34.9106,34.9819,83200.0
2008-02-21 13:15:00,49.05,49.07,49.02,49.05,49400.0,34.9819,34.9962,34.9605,34.9819,49400.0
2008-02-21 13:20:00,49.03,49.08,48.96,49.08,58200.0,34.9676,35.0033,34.9177,35.0033,58200.0
2008-02-21 13:25:00,49.09,49.15,49.06,49.15,32400.0,35.0104,35.0532,34.989,35.0532,32400.0
2008-02-21 13:30:00,49.13,49.18,49.13,49.17,48600.0,35.039,35.0746,35.039,35.0675,48600.0
2008-02-21 13:35:00,49.18,49.18,49.07,49.11,74000.0,35.0746,35.0746,34.9962,35.0247,74000.0
2008-02-21 13:40:00,49.09,49.13,49.04,49.06,20800.0,35.0104,35.039,34.9748,34.989,20800.0
2008-02-21 13:45:00,49.08,49.16,49.05,49.08,23800.0,35.0033,35.0604,34.9819,35.0033,23800.0
2008-02-21 13:50:00,49.08,49.12,49.04,49.12,25800.0,35.0033,35.0318,34.9748,35.0318,25800.0
2008-02-21 13:55:00,49.12,49.22,49.12,49.14,28400.0,35.0318,35.1031,35.0318,35.0461,28400.0
2008-02-21 14:00:00,49.13,49.24,49.13,49.18,35200.0,35.039,35.1174,35.039,35.0746,35200.0
2008-02-21 14:05:00,49.18,49.22,49.15,49.18,58200.0,35.0746,35.1031,35.0532,35.0746,58200.0
2008-02-21 14:10:00,49.18,49.23,49.1,49.15,40600.0,35.0746,35.1103,35.0176,35.0532,40600.0
2008-02-21 14:15:00,49.14,49.23,49.14,49.2,34600.0,35.0461,35.1103,35.0461,35.0889,34600.0
2008-02-21 14:20:00,49.17,49.4,49.15,49.38,73200.0,35.0675,35.2315,35.0532,35.2173,73200.0
2008-02-21 14:25:00,49.38,49.41,49.29,49.37,30200.0,35.2173,35.2387,35.1531,35.2101,30200.0
2008-02-21 14:30:00,49.37,49.4,49.26,49.31,42000.0,35.2101,35.2315,35.1317,35.1673,42000.0
2008-02-21 14:35:00,49.29,49.3,49.18,49.2,26800.0,35.1531,35.1602,35.0746,35.0889,26800.0
2008-02-21 14:40:00,49.21,49.24,49.18,49.19,32200.0,35.096,35.1174,35.0746,35.0818,32200.0
2008-02-21 14:45:00,49.18,49.2,49.06,49.12,48000.0,35.0746,35.0889,34.989,35.0318,48000.0
2008-02-21 14:50:00,49.12,49.14,49.02,49.11,23000.0,35.0318,35.0461,34.9605,35.0247,23000.0
2008-02-21 14:55:00,49.1,49.1,48.94,48.99,31400.0,35.0176,35.0176,34.9035,34.9391,31400.0
2008-02-21 15:00:00,48.98,49.01,48.88,48.92,33400.0,34.932,34.9534,34.8607,34.8892,33400.0
2008-02-21 15:05:00,48.92,48.92,48.76,48.81,84400.0,34.8892,34.8892,34.7751,34.8107,84400.0
2008-02-21 15:10:00,48.81,48.88,48.74,48.77,79800.0,34.8107,34.8607,34.7608,34.7822,79800.0
2008-02-21 15:15:00,48.78,48.88,48.76,48.87,58000.0,34.7893,34.8607,34.7751,34.8535,58000.0
2008-02-21 15:20:00,48.86,49.01,48.81,49.0,56400.0,34.8464,34.9534,34.8107,34.9462,56400.0
2008-02-21 15:25:00,49.0,49.02,48.88,48.96,51000.0,34.9462,34.9605,34.8607,34.9177,51000.0
2008-02-21 15:30:00,48.94,49.02,48.9,48.97,60600.0,34.9035,34.9605,34.8749,34.9249,60600.0
2008-02-21 15:35:00,48.96,48.99,48.8,48.82,52800.0,34.9177,34.9391,34.8036,34.8179,52800.0
2008-02-21 15:40:00,48.82,48.86,48.73,48.85,71200.0,34.8179,34.8464,34.7537,34.8393,71200.0
2008-02-21 15:45:00,48.84,48.95,48.8,48.93,140400.0,34.8321,34.9106,34.8036,34.8963,140400.0
2008-02-21 15:50:00,48.93,48.95,48.74,48.81,184600.0,34.8963,34.9106,34.7608,34.8107,184600.0
2008-02-21 15:55:00,48.81,48.88,48.79,48.88,188400.0,34.8107,34.8607,34.7965,34.8607,188400.0
2008-02-22 09:30:00,48.94,49.45,48.94,49.37,60200.0,34.9035,35.2672,34.9035,35.2101,60200.0
2008-02-22 09:35:00,49.38,49.72,49.29,49.67,112600.0,35.2173,35.4597,35.1531,35.4241,112600.0
2008-02-22 09:40:00,49.67,49.67,49.53,49.63,82000.0,35.4241,35.4241,35.3242,35.3956,82000.0
2008-02-22 09:45:00,49.62,49.64,49.56,49.63,66400.0,35.3884,35.4027,35.3456,35.3956,66400.0
2008-02-22 09:50:00,49.6,49.63,49.3,49.3,76200.0,35.3742,35.3956,35.1602,35.1602,76200.0
2008-02-22 09:55:00,49.31,49.34,49.12,49.16,82600.0,35.1673,35.1887,35.0318,35.0604,82600.0
2008-02-22 10:00:00,49.13,49.17,48.99,49.03,97800.0,35.039,35.0675,34.9391,34.9676,97800.0
2008-02-22 10:05:00,49.03,49.04,48.68,48.82,89600.0,34.9676,34.9748,34.718,34.8179,89600.0
2008-02-22 10:10:00,48.82,48.93,48.75,48.85,94400.0,34.8179,34.8963,34.7679,34.8393,94400.0
2008-02-22 10:15:00,48.82,48.92,48.74,48.8,93200.0,34.8179,34.8892,34.7608,34.8036,93200.0
2008-02-22 10:20:00,48.8,48.82,48.56,48.59,79200.0,34.8036,34.8179,34.6324,34.6538,79200.0
2008-02-22 10:25:00,48.6,48.96,48.6,48.94,56400.0,34.661,34.9177,34.661,34.9035,56400.0
2008-02-22 10:30:00,48.94,48.96,48.49,48.61,72800.0,34.9035,34.9177,34.5825,34.6681,72800.0
2008-02-22 10:35:00,48.57,48.75,48.57,48.66,31600.0,34.6396,34.7679,34.6396,34.7038,31600.0
2008-02-22 10:40:00,48.68,48.79,48.59,48.78,24400.0,34.718,34.7965,34.6538,34.7893,24400.0
2008-02-22 10:45:00,48.78,48.78,48.62,48.69,58400.0,34.7893,34.7893,34.6752,34.7252,58400.0
2008-02-22 10:50:00,48.7,48.93,48.68,48.91,29800.0,34.7323,34.8963,34.718,34.8821,29800.0
2008-02-22 10:55:00,48.92,48.93,48.77,48.82,30000.0,34.8892,34.8963,34.7822,34.8179,30000.0
2008-02-22 11:00:00,48.81,48.99,48.8,48.95,18200.0,34.8107,34.9391,34.8036,34.9106,18200.0
2008-02-22 11:05:00,48.95,48.95,48.81,48.82,37200.0,34.9106,34.9106,34.8107,34.8179,37200.0
2008-02-22 11:10:00,48.81,48.82,48.71,48.77,26400.0,34.8107,34.8179,34.7394,34.7822,26400.0
2008-02-22 11:15:00,48.78,48.93,48.69,48.93,57600.0,34.7893,34.8963,34.7252,34.8963,57600.0
2008-02-22 11:20:00,48.93,49.13,48.93,49.1,46000.0,34.8963,35.039,34.8963,35.0176,46000.0
2008-02-22 11:25:00,49.1,49.18,49.07,49.08,56200.0,35.0176,35.0746,34.9962,35.0033,56200.0
2008-02-22 11:30:00,49.1,49.15,49.09,49.13,7400.0,35.0176,35.0532,35.0104,35.039,7400.0
2008-02-22 11:35:00,49.1,49.2,49.07,49.2,20800.0,35.0176,35.0889,34.9962,35.0889,20800.0
2008-02-22 11:40:00,49.18,49.18,49.04,49.1,18000.0,35.0746,35.0746,34.9748,35.0176,18000.0
2008-02-22 11:45:00,49.09,49.1,48.93,49.01,17800.0,35.0104,35.0176,34.8963,34.9534,17800.0
2008-02-22 11:50:00,48.99,49.14,48.98,49.13,31800.0,34.9391,35.0461,34.932,35.039,31800.0
2008-02-22 11:55:00,49.14,49.2,49.11,49.11,24200.0,35.0461,35.0889,35.0247,35.0247,24200.0
2008-02-22 12:00:00,49.16,49.22,49.04,49.06,22200.0,35.0604,35.1031,34.9748,34.989,22200.0
2008-02-22 12:05:00,49.09,49.1,48.98,49.03,17200.0,35.0104,35.0176,34.932,34.9676,17200.0
2008-02-22 12:10:00,49.03,49.06,48.86,48.9,19000.0,34.9676,34.989,34.8464,34.8749,19000.0
2008-02-22 12:15:00,48.88,48.98,48.87,48.97,16800.0,34.8607,34.932,34.8535,34.9249,16800.0
2008-02-22 12:20:00,48.96,49.09,48.96,49.03,19800.0,34.9177,35.0104,34.9177,34.9676,19800.0
2008-02-22 12:25:00,49.01,49.14,49.01,49.07,34800.0,34.9534,35.0461,34.9534,34.9962,34800.0
2008-02-22 12:30:00,49.07,49.12,48.96,49.05,73800.0,34.9962,35.0318,34.9177,34.9819,73800.0
2008-02-22 12:35:00,49.05,49.23,49.05,49.16,57000.0,34.9819,35.1103,34.9819,35.0604,57000.0
2008-02-22 12:40:00,49.16,49.24,49.12,49.24,36600.0,35.0604,35.1174,35.0318,35.1174,36600.0
2008-02-22 12:45:00,49.24,49.31,49.12,49.19,26000.0,35.1174,35.1673,35.0318,35.0818,26000.0
2008-02-22 12:50:00,49.2,49.26,49.1,49.26,34200.0,35.0889,35.1317,35.0176,35.1317,34200.0
2008-02-22 12:55:00,49.25,49.3,49.18,49.18,31400.0,35.1245,35.1602,35.0746,35.0746,31400.0
2008-02-22 13:00:00,49.18,49.23,49.07,49.17,38400.0,35.0746,35.1103,34.9962,35.0675,38400.0
2008-02-22 13:05:00,49.17,49.29,49.16,49.29,31200.0,35.0675,35.1531,35.0604,35.1531,31200.0
2008-02-22 13:10:00,49.29,49.37,49.24,49.36,34400.0,35.1531,35.2101,35.1174,35.203,34400.0
2008-02-22 13:15:00,49.35,49.42,49.31,49.37,81400.0,35.1959,35.2458,35.1673,35.2101,81400.0
2008-02-22 13:20:00,49.38,49.42,49.31,49.35,20600.0,35.2173,35.2458,35.1673,35.1959,20600.0
2008-02-22 13:25:00,49.35,49.45,49.24,49.24,34000.0,35.1959,35.2672,35.1174,35.1174,34000.0
2008-02-22 13:30:00,49.21,49.27,49.15,49.21,20600.0,35.096,35.1388,35.0532,35.096,20600.0
2008-02-22 13:35:00,49.2,49.22,49.1,49.19,51200.0,35.0889,35.1031,35.0176,35.0818,51200.0
2008-02-22 13:40:00,49.17,49.18,49.02,49.07,26800.0,35.0675,35.0746,34.9605,34.9962,26800.0
2008-02-22 13:45:00,49.09,49.19,49.02,49.13,22800.0,35.0104,35.0818,34.9605,35.039,22800.0
2008-02-22 13:50:00,49.1,49.18,49.09,49.17,24400.0,35.0176,35.0746,35.0104,35.0675,24400.0
2008-02-22 13:55:00,49.16,49.29,49.13,49.13,31600.0,35.0604,35.1531,35.039,35.039,31600.0
2008-02-22 14:00:00,49.13,49.2,48.99,49.02,43600.0,35.039,35.0889,34.9391,34.9605,43600.0
2008-02-22 14:05:00,49.01,49.1,48.99,49.1,21200.0,34.9534,35.0176,34.9391,35.0176,21200.0
2008-02-22 14:10:00,49.07,49.11,48.95,49.07,55000.0,34.9962,35.0247,34.9106,34.9962,55000.0
2008-02-22 14:15:00,49.05,49.13,49.01,49.09,28400.0,34.9819,35.039,34.9534,35.0104,28400.0
2008-02-22 14:20:00,49.09,49.11,49.02,49.07,11800.0,35.0104,35.0247,34.9605,34.9962,11800.0
2008-02-22 14:25:00,49.08,49.14,49.02,49.12,10000.0,35.0033,35.0461,34.9605,35.0318,10000.0
2008-02-22 14:30:00,49.09,49.12,49.05,49.1,25600.0,35.0104,35.0318,34.9819,35.0176,25600.0
2008-02-22 14:35:00,49.1,49.19,49.1,49.15,18600.0,35.0176,35.0818,35.0176,35.0532,18600.0
2008-02-22 14:40:00,49.13,49.29,49.13,49.26,30400.0,35.039,35.1531,35.039,35.1317,30400.0
2008-02-22 14:45:00,49.26,49.29,49.19,49.27,34600.0,35.1317,35.1531,35.0818,35.1388,34600.0
2008-02-22 14:50:00,49.27,49.31,49.2,49.3,29000.0,35.1388,35.1673,35.0889,35.1602,29000.0
2008-02-22 14:55:00,49.3,49.4,49.27,49.3,24200.0,35.1602,35.2315,35.1388,35.1602,24200.0
2008-02-22 15:00:00,49.28,49.37,49.24,49.35,30600.0,35.1459,35.2101,35.1174,35.1959,30600.0
2008-02-22 15:05:00,49.35,49.37,49.25,49.25,25800.0,35.1959,35.2101,35.1245,35.1245,25800.0
2008-02-22 15:10:00,49.25,49.32,49.15,49.23,36400.0,35.1245,35.1745,35.0532,35.1103,36400.0
2008-02-22 15:15:00,49.23,49.23,48.98,49.02,69800.0,35.1103,35.1103,34.932,34.9605,69800.0
2008-02-22 15:20:00,49.02,49.12,48.98,49.0,101200.0,34.9605,35.0318,34.932,34.9462,101200.0
2008-02-22 15:25:00,49.0,49.26,48.99,49.26,72200.0,34.9462,35.1317,34.9391,35.1317,72200.0
2008-02-22 15:30:00,49.24,49.42,49.17,49.42,124400.0,35.1174,35.2458,35.0675,35.2458,124400.0
2008-02-22 15:35:00,49.42,49.55,49.4,49.49,133600.0,35.2458,35.3385,35.2315,35.2957,133600.0
2008-02-22 15:40:00,49.49,49.55,49.35,49.43,109000.0,35.2957,35.3385,35.1959,35.2529,109000.0
2008-02-22 15:45:00,49.42,49.61,49.35,49.56,82200.0,35.2458,35.3813,35.1959,35.3456,82200.0
2008-02-22 15:50:00,49.57,49.69,49.48,49.69,94800.0,35.3528,35.4383,35.2886,35.4383,94800.0
2008-02-22 15:55:00,49.69,49.78,49.6,49.75,216800.0,35.4383,35.5025,35.3742,35.4811,216800.0
2008-02-25 09:30:00,50.01,51.13,50.01,50.26,154400.0,35.6666,36.4653,35.6666,35.8449,154400.0
2008-02-25 09:35:00,50.27,50.29,50.15,50.21,96000.0,35.852,35.8663,35.7664,35.8092,96000.0
2008-02-25 09:40:00,50.21,50.28,50.09,50.15,111600.0,35.8092,35.8591,35.7236,35.7664,111600.0
2008-02-25 09:45:00,50.15,50.32,50.13,50.3,102000.0,35.7664,35.8877,35.7522,35.8734,102000.0
2008-02-25 09:50:00,50.3,50.44,50.13,50.3,126000.0,35.8734,35.9732,35.7522,35.8734,126000.0
2008-02-25 09:55:00,50.28,50.34,50.25,50.32,92400.0,35.8591,35.9019,35.8377,35.8877,92400.0
2008-02-25 10:00:00,50.31,50.42,50.13,50.31,117400.0,35.8805,35.959,35.7522,35.8805,117400.0
2008-02-25 10:05:00,50.31,50.63,50.3,50.61,193400.0,35.8805,36.1087,35.8734,36.0945,193400.0
2008-02-25 10:10:00,50.61,50.68,50.56,50.6,158000.0,36.0945,36.1444,36.0588,36.0873,158000.0
2008-02-25 10:15:00,50.62,50.95,50.6,50.84,135800.0,36.1016,36.337,36.0873,36.2585,135800.0
2008-02-25 10:20:00,50.84,50.96,50.84,50.88,98400.0,36.2585,36.3441,36.2585,36.287,98400.0
2008-02-25 10:25:00,50.88,51.1,50.88,51.1,112600.0,36.287,36.4439,36.287,36.4439,112600.0
2008-02-25 10:30:00,51.09,51.33,51.08,51.32,159200.0,36.4368,36.608,36.4297,36.6008,159200.0
2008-02-25 10:35:00,51.32,51.38,51.3,51.35,169600.0,36.6008,36.6436,36.5866,36.6222,169600.0
2008-02-25 10:40:00,51.35,51.52,51.34,51.5,158800.0,36.6222,36.7435,36.6151,36.7292,158800.0
2008-02-25 10:45:00,51.51,51.56,51.41,51.53,89400.0,36.7364,36.772,36.665,36.7506,89400.0
2008-02-25 10:50:00,51.55,51.65,51.43,51.43,191400.0,36.7649,36.8362,36.6793,36.6793,191400.0
2008-02-25 10:55:00,51.43,51.59,51.37,51.53,102400.0,36.6793,36.7934,36.6365,36.7506,102400.0
2008-02-25 11:00:00,51.51,51.58,51.48,51.5,106600.0,36.7364,36.7863,36.715,36.7292,106600.0
2008-02-25 11:05:00,51.49,51.51,51.45,51.45,69600.0,36.7221,36.7364,36.6936,36.6936,69600.0
2008-02-25 11:10:00,51.47,51.5,51.39,51.48,86400.0,36.7078,36.7292,36.6508,36.715,86400.0
2008-02-25 11:15:00,51.47,51.49,51.38,51.41,253600.0,36.7078,36.7221,36.6436,36.665,253600.0
2008-02-25 11:20:00,51.39,51.56,51.38,51.49,103200.0,36.6508,36.772,36.6436,36.7221,103200.0
2008-02-25 11:25:00,51.52,51.69,51.48,51.62,167400.0,36.7435,36.8647,36.715,36.8148,167400.0
2008-02-25 11:30:00,51.63,51.63,51.54,51.57,87400.0,36.8219,36.8219,36.7577,36.7791,87400.0
2008-02-25 11:35:00,51.55,51.58,51.52,51.55,37600.0,36.7649,36.7863,36.7435,36.7649,37600.0
2008-02-25 11:40:00,51.56,51.65,51.54,51.61,43800.0,36.772,36.8362,36.7577,36.8077,43800.0
2008-02-25 11:45:00,51.61,51.73,51.6,51.62,46000.0,36.8077,36.8933,36.8005,36.8148,46000.0
2008-02-25 11:50:00,51.61,51.67,51.55,51.56,63200.0,36.8077,36.8505,36.7649,36.772,63200.0
2008-02-25 11:55:00,51.57,51.6,51.44,51.47,59400.0,36.7791,36.8005,36.6864,36.7078,59400.0
2008-02-25 12:00:00,51.47,51.52,51.43,51.49,43000.0,36.7078,36.7435,36.6793,36.7221,43000.0
2008-02-25 12:05:00,51.48,51.53,51.46,51.49,33600.0,36.715,36.7506,36.7007,36.7221,33600.0
2008-02-25 12:10:00,51.51,51.63,51.51,51.6,52400.0,36.7364,36.8219,36.7364,36.8005,52400.0
2008-02-25 12:15:00,51.62,51.63,51.54,51.6,28800.0,36.8148,36.8219,36.7577,36.8005,28800.0
2008-02-25 12:20:00,51.62,51.65,51.56,51.58,41000.0,36.8148,36.8362,36.772,36.7863,41000.0
2008-02-25 12:25:00,51.58,51.65,51.58,51.61,26400.0,36.7863,36.8362,36.7863,36.8077,26400.0
2008-02-25 12:30:00,51.61,51.65,51.48,51.52,71400.0,36.8077,36.8362,36.715,36.7435,71400.0
2008-02-25 12:35:00,51.53,51.59,51.52,51.59,44200.0,36.7506,36.7934,36.7435,36.7934,44200.0
2008-02-25 12:40:00,51.6,51.68,51.59,51.67,27000.0,36.8005,36.8576,36.7934,36.8505,27000.0
2008-02-25 12:45:00,51.67,51.81,51.65,51.76,77600.0,36.8505,36.9503,36.8362,36.9146,77600.0
2008-02-25 12:50:00,51.77,51.81,51.75,51.76,35400.0,36.9218,36.9503,36.9075,36.9146,35400.0
2008-02-25 12:55:00,51.78,51.79,51.65,51.7,33200.0,36.9289,36.936,36.8362,36.8719,33200.0
2008-02-25 13:00:00,51.71,51.74,51.57,51.61,61800.0,36.879,36.9004,36.7791,36.8077,61800.0
2008-02-25 13:05:00,51.6,51.81,51.6,51.74,46200.0,36.8005,36.9503,36.8005,36.9004,46200.0
2008-02-25 13:10:00,51.74,51.74,51.62,51.69,30800.0,36.9004,36.9004,36.8148,36.8647,30800.0
2008-02-25 13:15:00,51.68,51.7,51.62,51.65,25600.0,36.8576,36.8719,36.8148,36.8362,25600.0
2008-02-25 13:20:00,51.65,51.73,51.63,51.68,29800.0,36.8362,36.8933,36.8219,36.8576,29800.0
2008-02-25 13:25:00,51.67,51.75,51.63,51.71,29000.0,36.8505,36.9075,36.8219,36.879,29000.0
2008-02-25 13:30:00,51.7,51.77,51.43,51.47,100200.0,36.8719,36.9218,36.6793,36.7078,100200.0
2008-02-25 13:35:00,51.47,51.6,51.44,51.59,45800.0,36.7078,36.8005,36.6864,36.7934,45800.0
2008-02-25 13:40:00,51.57,51.6,51.51,51.6,36800.0,36.7791,36.8005,36.7364,36.8005,36800.0
2008-02-25 13:45:00,51.6,51.65,51.58,51.63,92000.0,36.8005,36.8362,36.7863,36.8219,92000.0
2008-02-25 13:50:00,51.64,51.74,51.59,51.7,100000.0,36.8291,36.9004,36.7934,36.8719,100000.0
2008-02-25 13:55:00,51.68,51.84,51.68,51.73,79600.0,36.8576,36.9717,36.8576,36.8933,79600.0
2008-02-25 14:00:00,51.73,51.76,51.66,51.7,121400.0,36.8933,36.9146,36.8433,36.8719,121400.0
2008-02-25 14:05:00,51.69,51.69,51.56,51.61,120600.0,36.8647,36.8647,36.772,36.8077,120600.0
2008-02-25 14:10:00,51.61,51.66,51.57,51.6,183400.0,36.8077,36.8433,36.7791,36.8005,183400.0
2008-02-25 14:15:00,51.6,51.65,51.58,51.61,86600.0,36.8005,36.8362,36.7863,36.8077,86600.0
2008-02-25 14:20:00,51.61,51.66,51.56,51.62,139000.0,36.8077,36.8433,36.772,36.8148,139000.0
2008-02-25 14:25:00,51.63,51.95,51.62,51.92,162400.0,36.8219,37.0502,36.8148,37.0288,162400.0
2008-02-25 14:30:00,51.94,51.99,51.76,51.76,179000.0,37.043,37.0787,36.9146,36.9146,179000.0
2008-02-25 14:35:00,51.76,51.79,51.63,51.66,144600.0,36.9146,36.936,36.8219,36.8433,144600.0
2008-02-25 14:40:00,51.66,51.8,51.6,51.6,187600.0,36.8433,36.9432,36.8005,36.8005,187600.0
2008-02-25 14:45:00,51.59,51.67,51.55,51.6,161600.0,36.7934,36.8505,36.7649,36.8005,161600.0
2008-02-25 14:50:00,51.65,51.77,51.59,51.73,254600.0,36.8362,36.9218,36.7934,36.8933,254600.0
2008-02-25 14:55:00,51.71,51.75,51.66,51.73,77200.0,36.879,36.9075,36.8433,36.8933,77200.0
2008-02-25 15:00:00,51.75,51.87,51.72,51.85,91200.0,36.9075,36.9931,36.8861,36.9788,91200.0
2008-02-25 15:05:00,51.84,51.9,51.74,51.76,89800.0,36.9717,37.0145,36.9004,36.9146,89800.0
2008-02-25 15:10:00,51.75,51.83,51.69,51.77,99800.0,36.9075,36.9646,36.8647,36.9218,99800.0
2008-02-25 15:15:00,51.78,51.93,51.76,51.9,242800.0,36.9289,37.0359,36.9146,37.0145,242800.0
2008-02-25 15:20:00,51.88,51.94,51.87,51.93,60400.0,37.0002,37.043,36.9931,37.0359,60400.0
2008-02-25 15:25:00,51.94,52.06,51.94,52.06,115800.0,37.043,37.1286,37.043,37.1286,115800.0
2008-02-25 15:30:00,52.07,52.12,52.02,52.06,134400.0,37.1357,37.1714,37.1001,37.1286,134400.0
2008-02-25 15:35:00,52.08,52.32,52.03,52.3,228600.0,37.1429,37.314,37.1072,37.2998,228600.0
2008-02-25 15:40:00,52.3,52.34,52.13,52.13,195400.0,37.2998,37.3283,37.1785,37.1785,195400.0
2008-02-25 15:45:00,52.13,52.18,52.02,52.1,205400.0,37.1785,37.2142,37.1001,37.1571,205400.0
2008-02-25 15:50:00,52.09,52.13,51.97,52.04,134800.0,37.15,37.1785,37.0644,37.1143,134800.0
2008-02-25 15:55:00,52.02,52.14,52.01,52.08,185000.0,37.1001,37.1857,37.0929,37.1429,185000.0
2008-02-26 09:30:00,51.92,51.99,51.52,51.99,115600.0,37.0288,37.0787,36.7435,37.0787,115600.0
2008-02-26 09:35:00,51.95,51.95,51.24,51.47,109600.0,37.0502,37.0502,36.5438,36.7078,109600.0
2008-02-26 09:40:00,51.5,51.6,51.3,51.35,88000.0,36.7292,36.8005,36.5866,36.6222,88000.0
2008-02-26 09:45:00,51.33,51.54,51.33,51.52,77800.0,36.608,36.7577,36.608,36.7435,77800.0
2008-02-26 09:50:00,51.52,51.7,51.5,51.67,70200.0,36.7435,36.8719,36.7292,36.8505,70200.0
2008-02-26 09:55:00,51.68,51.75,51.4,51.41,140000.0,36.8576,36.9075,36.6579,36.665,140000.0
2008-02-26 10:00:00,51.39,51.63,51.19,51.59,170200.0,36.6508,36.8219,36.5081,36.7934,170200.0
2008-02-26 10:05:00,51.59,51.87,51.52,51.79,97200.0,36.7934,36.9931,36.7435,36.936,97200.0
2008-02-26 10:10:00,51.81,51.96,51.69,51.86,101000.0,36.9503,37.0573,36.8647,36.986,101000.0
2008-02-26 10:15:00,51.87,51.93,51.69,51.72,148800.0,36.9931,37.0359,36.8647,36.8861,148800.0
2008-02-26 10:20:00,51.71,51.78,51.63,51.77,48000.0,36.879,36.9289,36.8219,36.9218,48000.0
2008-02-26 10:25:00,51.76,51.86,51.64,51.83,42200.0,36.9146,36.986,36.8291,36.9646,42200.0
2008-02-26 10:30:00,51.83,52.08,51.82,52.04,146400.0,36.9646,37.1429,36.9574,37.1143,146400.0
2008-02-26 10:35:00,52.02,52.02,51.85,51.91,53200.0,37.1001,37.1001,36.9788,37.0216,53200.0
2008-02-26 10:40:00,51.91,51.94,51.77,51.94,60800.0,37.0216,37.043,36.9218,37.043,60800.0
2008-02-26 10:45:00,51.94,52.31,51.88,52.27,124600.0,37.043,37.3069,37.0002,37.2784,124600.0
2008-02-26 10:50:00,52.28,52.41,52.24,52.4,104400.0,37.2855,37.3782,37.257,37.3711,104400.0
2008-02-26 10:55:00,52.38,52.58,52.37,52.55,152000.0,37.3568,37.4995,37.3497,37.4781,152000.0
2008-02-26 11:00:00,52.55,52.71,52.53,52.68,164800.0,37.4781,37.5922,37.4638,37.5708,164800.0
2008-02-26 11:05:00,52.67,52.75,52.49,52.5,75200.0,37.5636,37.6207,37.4353,37.4424,75200.0
2008-02-26 11:10:00,52.52,52.6,52.48,52.57,67200.0,37.4567,37.5137,37.4281,37.4923,67200.0
2008-02-26 11:15:00,52.57,52.66,52.52,52.57,61600.0,37.4923,37.5565,37.4567,37.4923,61600.0
2008-02-26 11:20:00,52.58,52.84,52.58,52.75,107400.0,37.4995,37.6849,37.4995,37.6207,107400.0
2008-02-26 11:25:00,52.74,52.85,52.74,52.79,61000.0,37.6136,37.692,37.6136,37.6492,61000.0
2008-02-26 11:30:00,52.79,52.89,52.75,52.83,62600.0,37.6492,37.7206,37.6207,37.6778,62600.0
2008-02-26 11:35:00,52.83,52.94,52.72,52.75,115400.0,37.6778,37.7562,37.5993,37.6207,115400.0
2008-02-26 11:40:00,52.75,52.75,52.52,52.55,102000.0,37.6207,37.6207,37.4567,37.4781,102000.0
2008-02-26 11:45:00,52.52,52.67,52.52,52.67,126600.0,37.4567,37.5636,37.4567,37.5636,126600.0
2008-02-26 11:50:00,52.68,52.68,52.62,52.65,51000.0,37.5708,37.5708,37.528,37.5494,51000.0
2008-02-26 11:55:00,52.65,52.68,52.61,52.66,61400.0,37.5494,37.5708,37.5209,37.5565,61400.0
2008-02-26 12:00:00,52.67,52.67,52.57,52.66,60400.0,37.5636,37.5636,37.4923,37.5565,60400.0
2008-02-26 12:05:00,52.66,52.99,52.66,52.97,95200.0,37.5565,37.7919,37.5565,37.7776,95200.0
2008-02-26 12:10:00,52.96,52.99,52.91,52.91,53800.0,37.7705,37.7919,37.7348,37.7348,53800.0
2008-02-26 12:15:00,52.91,53.0,52.88,53.0,104000.0,37.7348,37.799,37.7134,37.799,104000.0
2008-02-26 12:20:00,53.0,53.05,52.93,52.95,102400.0,37.799,37.8347,37.7491,37.7633,102400.0
2008-02-26 12:25:00,52.95,52.97,52.8,52.81,39200.0,37.7633,37.7776,37.6564,37.6635,39200.0
2008-02-26 12:30:00,52.81,52.83,52.71,52.83,78000.0,37.6635,37.6778,37.5922,37.6778,78000.0
2008-02-26 12:35:00,52.82,52.87,52.79,52.85,50000.0,37.6706,37.7063,37.6492,37.692,50000.0
2008-02-26 12:40:00,52.85,52.87,52.8,52.84,58400.0,37.692,37.7063,37.6564,37.6849,58400.0
2008-02-26 12:45:00,52.83,52.84,52.71,52.76,63000.0,37.6778,37.6849,37.5922,37.6278,63000.0
2008-02-26 12:50:00,52.75,52.86,52.67,52.72,213400.0,37.6207,37.6992,37.5636,37.5993,213400.0
2008-02-26 12:55:00,52.72,52.86,52.7,52.8,200000.0,37.5993,37.6992,37.585,37.6564,200000.0
2008-02-26 13:00:00,52.8,52.88,52.78,52.86,100200.0,37.6564,37.7134,37.6421,37.6992,100200.0
2008-02-26 13:05:00,52.86,52.95,52.81,52.94,72200.0,37.6992,37.7633,37.6635,37.7562,72200.0
2008-02-26 13:10:00,52.94,53.01,52.88,53.0,148800.0,37.7562,37.8061,37.7134,37.799,148800.0
2008-02-26 13:15:00,52.99,53.09,52.96,53.02,132800.0,37.7919,37.8632,37.7705,37.8133,132800.0
2008-02-26 13:20:00,53.02,53.07,52.92,52.95,105600.0,37.8133,37.8489,37.7419,37.7633,105600.0
2008-02-26 13:25:00,52.96,52.98,52.88,52.95,91200.0,37.7705,37.7847,37.7134,37.7633,91200.0
2008-02-26 13:30:00,52.98,53.03,52.92,52.94,82200.0,37.7847,37.8204,37.7419,37.7562,82200.0
2008-02-26 13:35:00,52.94,52.98,52.87,52.88,148400.0,37.7562,37.7847,37.7063,37.7134,148400.0
2008-02-26 13:40:00,52.87,53.0,52.84,52.88,147800.0,37.7063,37.799,37.6849,37.7134,147800.0
2008-02-26 13:45:00,52.91,52.93,52.72,52.78,228600.0,37.7348,37.7491,37.5993,37.6421,228600.0
2008-02-26 13:50:00,52.79,52.86,52.7,52.8,173200.0,37.6492,37.6992,37.585,37.6564,173200.0
2008-02-26 13:55:00,52.8,52.88,52.77,52.8,246200.0,37.6564,37.7134,37.635,37.6564,246200.0
2008-02-26 14:00:00,52.8,53.0,52.79,52.92,359800.0,37.6564,37.799,37.6492,37.7419,359800.0
2008-02-26 14:05:00,52.9,52.95,52.85,52.9,103800.0,37.7277,37.7633,37.692,37.7277,103800.0
2008-02-26 14:10:00,52.92,53.13,52.92,53.13,240000.0,37.7419,37.8917,37.7419,37.8917,240000.0
2008-02-26 14:15:00,53.13,53.28,53.12,53.13,270000.0,37.8917,37.9987,37.8846,37.8917,270000.0
2008-02-26 14:20:00,53.12,53.35,53.12,53.33,181200.0,37.8846,38.0486,37.8846,38.0344,181200.0
2008-02-26 14:25:00,53.33,53.45,53.27,53.38,152200.0,38.0344,38.1199,37.9916,38.07,152200.0
2008-02-26 14:30:00,53.38,53.53,53.38,53.49,171800.0,38.07,38.177,38.07,38.1485,171800.0
2008-02-26 14:35:00,53.49,53.61,53.49,53.61,170000.0,38.1485,38.234,38.1485,38.234,170000.0
2008-02-26 14:40:00,53.61,53.73,53.59,53.7,197200.0,38.234,38.3196,38.2198,38.2982,197200.0
2008-02-26 14:45:00,53.7,53.74,53.61,53.68,176800.0,38.2982,38.3268,38.234,38.284,176800.0
2008-02-26 14:50:00,53.7,53.86,53.68,53.86,176600.0,38.2982,38.4123,38.284,38.4123,176600.0
2008-02-26 14:55:00,53.85,53.97,53.8,53.95,229600.0,38.4052,38.4908,38.3696,38.4765,229600.0
2008-02-26 15:00:00,53.95,53.95,53.73,53.76,205200.0,38.4765,38.4765,38.3196,38.341,205200.0
2008-02-26 15:05:00,53.76,53.83,53.67,53.71,206200.0,38.341,38.3909,38.2768,38.3054,206200.0
2008-02-26 15:10:00,53.7,53.77,53.64,53.68,273000.0,38.2982,38.3482,38.2554,38.284,273000.0
2008-02-26 15:15:00,53.68,53.71,53.49,53.6,342200.0,38.284,38.3054,38.1485,38.2269,342200.0
2008-02-26 15:20:00,53.6,53.7,53.52,53.59,214200.0,38.2269,38.2982,38.1699,38.2198,214200.0
2008-02-26 15:25:00,53.6,53.8,53.58,53.79,188200.0,38.2269,38.3696,38.2127,38.3624,188200.0
2008-02-26 15:30:00,53.8,53.91,53.6,53.64,248200.0,38.3696,38.448,38.2269,38.2554,248200.0
2008-02-26 15:35:00,53.64,53.81,53.63,53.74,313400.0,38.2554,38.3767,38.2483,38.3268,313400.0
2008-02-26 15:40:00,53.74,53.85,53.67,53.82,356200.0,38.3268,38.4052,38.2768,38.3838,356200.0
2008-02-26 15:45:00,53.82,53.99,53.78,53.94,412400.0,38.3838,38.5051,38.3553,38.4694,412400.0
2008-02-26 15:50:00,53.95,54.17,53.94,54.16,445000.0,38.4765,38.6334,38.4694,38.6263,445000.0
2008-02-26 15:55:00,54.16,54.46,54.15,54.16,812200.0,38.6263,38.8403,38.6192,38.6263,812200.0
2008-02-27 09:30:00,53.26,53.54,53.0,53.19,381600.0,37.9844,38.1841,37.799,37.9345,381600.0
2008-02-27 09:35:00,53.2,53.55,53.16,53.37,219600.0,37.9416,38.1913,37.9131,38.0629,219600.0
2008-02-27 09:40:00,53.36,53.38,53.25,53.26,111600.0,38.0557,38.07,37.9773,37.9844,111600.0
2008-02-27 09:45:00,53.26,53.33,53.17,53.27,133000.0,37.9844,38.0344,37.9202,37.9916,133000.0
2008-02-27 09:50:00,53.27,53.52,53.25,53.45,107600.0,37.9916,38.1699,37.9773,38.1199,107600.0
2008-02-27 09:55:00,53.49,53.74,53.44,53.66,64600.0,38.1485,38.3268,38.1128,38.2697,64600.0
2008-02-27 10:00:00,53.67,54.07,53.6,53.99,148200.0,38.2768,38.5621,38.2269,38.5051,148200.0
2008-02-27 10:05:00,53.99,54.0,53.88,53.9,105800.0,38.5051,38.5122,38.4266,38.4409,105800.0
2008-02-27 10:10:00,53.9,53.93,53.76,53.83,61800.0,38.4409,38.4623,38.341,38.3909,61800.0
2008-02-27 10:15:00,53.83,53.88,53.74,53.76,50400.0,38.3909,38.4266,38.3268,38.341,50400.0
2008-02-27 10:20:00,53.76,53.76,53.56,53.59,68200.0,38.341,38.341,38.1984,38.2198,68200.0
2008-02-27 10:25:00,53.59,53.63,53.45,53.54,112600.0,38.2198,38.2483,38.1199,38.1841,112600.0
2008-02-27 10:30:00,53.52,53.52,53.4,53.51,129800.0,38.1699,38.1699,38.0843,38.1627,129800.0
2008-02-27 10:35:00,53.51,53.54,53.41,53.41,65400.0,38.1627,38.1841,38.0914,38.0914,65400.0
2008-02-27 10:40:00,53.41,53.51,53.27,53.27,127400.0,38.0914,38.1627,37.9916,37.9916,127400.0
2008-02-27 10:45:00,53.3,53.55,53.22,53.44,116600.0,38.013,38.1913,37.9559,38.1128,116600.0
2008-02-27 10:50:00,53.43,53.46,53.22,53.3,82200.0,38.1057,38.1271,37.9559,38.013,82200.0
2008-02-27 10:55:00,53.3,53.32,53.08,53.15,116000.0,38.013,38.0272,37.8561,37.906,116000.0
2008-02-27 11:00:00,53.13,53.23,53.13,53.22,60600.0,37.8917,37.963,37.8917,37.9559,60600.0
2008-02-27 11:05:00,53.22,53.4,53.2,53.35,85400.0,37.9559,38.0843,37.9416,38.0486,85400.0
2008-02-27 11:10:00,53.35,53.47,53.33,53.43,58400.0,38.0486,38.1342,38.0344,38.1057,58400.0
2008-02-27 11:15:00,53.43,53.56,53.39,53.55,51400.0,38.1057,38.1984,38.0771,38.1913,51400.0
2008-02-27 11:20:00,53.54,53.57,53.41,53.41,52200.0,38.1841,38.2055,38.0914,38.0914,52200.0
2008-02-27 11:25:00,53.41,53.41,53.22,53.23,96400.0,38.0914,38.0914,37.9559,37.963,96400.0
2008-02-27 11:30:00,53.25,53.26,53.16,53.21,61200.0,37.9773,37.9844,37.9131,37.9488,61200.0
2008-02-27 11:35:00,53.22,53.31,53.07,53.08,89800.0,37.9559,38.0201,37.8489,37.8561,89800.0
2008-02-27 11:40:00,53.09,53.18,53.02,53.16,65000.0,37.8632,37.9274,37.8133,37.9131,65000.0
2008-02-27 11:45:00,53.16,53.2,53.08,53.13,65400.0,37.9131,37.9416,37.8561,37.8917,65400.0
2008-02-27 11:50:00,53.13,53.15,53.08,53.1,88000.0,37.8917,37.906,37.8561,37.8703,88000.0
2008-02-27 11:55:00,53.1,53.15,53.04,53.15,65400.0,37.8703,37.906,37.8275,37.906,65400.0
2008-02-27 12:00:00,53.15,53.15,53.02,53.11,69400.0,37.906,37.906,37.8133,37.8775,69400.0
2008-02-27 12:05:00,53.12,53.13,53.01,53.04,54200.0,37.8846,37.8917,37.8061,37.8275,54200.0
2008-02-27 12:10:00,53.04,53.08,52.99,53.08,71200.0,37.8275,37.8561,37.7919,37.8561,71200.0
2008-02-27 12:15:00,53.08,53.1,53.0,53.05,75800.0,37.8561,37.8703,37.799,37.8347,75800.0
2008-02-27 12:20:00,53.05,53.08,53.01,53.08,60600.0,37.8347,37.8561,37.8061,37.8561,60600.0
2008-02-27 12:25:00,53.09,53.24,53.08,53.23,37400.0,37.8632,37.9702,37.8561,37.963,37400.0
2008-02-27 12:30:00,53.22,53.27,53.2,53.27,26400.0,37.9559,37.9916,37.9416,37.9916,26400.0
2008-02-27 12:35:00,53.27,53.37,53.21,53.22,42600.0,37.9916,38.0629,37.9488,37.9559,42600.0
2008-02-27 12:40:00,53.22,53.24,53.17,53.22,29200.0,37.9559,37.9702,37.9202,37.9559,29200.0
2008-02-27 12:45:00,53.21,53.28,53.2,53.28,32200.0,37.9488,37.9987,37.9416,37.9987,32200.0
2008-02-27 12:50:00,53.29,53.35,53.18,53.33,52000.0,38.0058,38.0486,37.9274,38.0344,52000.0
2008-02-27 12:55:00,53.34,53.38,53.33,53.37,22600.0,38.0415,38.07,38.0344,38.0629,22600.0
2008-02-27 13:00:00,53.37,53.49,53.35,53.39,43000.0,38.0629,38.1485,38.0486,38.0771,43000.0
2008-02-27 13:05:00,53.38,53.45,53.36,53.45,20800.0,38.07,38.1199,38.0557,38.1199,20800.0
2008-02-27 13:10:00,53.46,53.49,53.38,53.49,40800.0,38.1271,38.1485,38.07,38.1485,40800.0
2008-02-27 13:15:00,53.49,53.49,53.34,53.44,69800.0,38.1485,38.1485,38.0415,38.1128,69800.0
2008-02-27 13:20:00,53.44,53.47,53.38,53.43,48200.0,38.1128,38.1342,38.07,38.1057,48200.0
2008-02-27 13:25:00,53.43,53.49,53.41,53.45,23800.0,38.1057,38.1485,38.0914,38.1199,23800.0
2008-02-27 13:30:00,53.45,53.48,53.4,53.43,39800.0,38.1199,38.1413,38.0843,38.1057,39800.0
2008-02-27 13:35:00,53.43,53.48,53.33,53.38,42200.0,38.1057,38.1413,38.0344,38.07,42200.0
2008-02-27 13:40:00,53.37,53.39,53.3,53.31,47200.0,38.0629,38.0771,38.013,38.0201,47200.0
2008-02-27 13:45:00,53.31,53.31,53.15,53.19,45800.0,38.0201,38.0201,37.906,37.9345,45800.0
2008-02-27 13:50:00,53.21,53.24,53.18,53.2,45400.0,37.9488,37.9702,37.9274,37.9416,45400.0
2008-02-27 13:55:00,53.21,53.26,53.18,53.23,38200.0,37.9488,37.9844,37.9274,37.963,38200.0
2008-02-27 14:00:00,53.23,53.24,52.91,52.92,83600.0,37.963,37.9702,37.7348,37.7419,83600.0
2008-02-27 14:05:00,52.92,53.0,52.85,52.92,80200.0,37.7419,37.799,37.692,37.7419,80200.0
2008-02-27 14:10:00,52.93,52.98,52.9,52.97,68600.0,37.7491,37.7847,37.7277,37.7776,68600.0
2008-02-27 14:15:00,52.97,53.02,52.91,52.91,66200.0,37.7776,37.8133,37.7348,37.7348,66200.0
2008-02-27 14:20:00,52.91,52.91,52.74,52.78,135600.0,37.7348,37.7348,37.6136,37.6421,135600.0
2008-02-27 14:25:00,52.79,52.84,52.74,52.75,46400.0,37.6492,37.6849,37.6136,37.6207,46400.0
2008-02-27 14:30:00,52.77,52.85,52.74,52.83,47600.0,37.635,37.692,37.6136,37.6778,47600.0
2008-02-27 14:35:00,52.82,52.92,52.79,52.85,82400.0,37.6706,37.7419,37.6492,37.692,82400.0
2008-02-27 14:40:00,52.85,53.04,52.82,53.0,72200.0,37.692,37.8275,37.6706,37.799,72200.0
2008-02-27 14:45:00,53.01,53.09,52.99,53.03,60800.0,37.8061,37.8632,37.7919,37.8204,60800.0
2008-02-27 14:50:00,53.02,53.02,52.88,52.92,45200.0,37.8133,37.8133,37.7134,37.7419,45200.0
2008-02-27 14:55:00,52.92,52.98,52.8,52.92,62600.0,37.7419,37.7847,37.6564,37.7419,62600.0
2008-02-27 15:00:00,52.92,53.01,52.89,52.9,75400.0,37.7419,37.8061,37.7206,37.7277,75400.0
2008-02-27 15:05:00,52.9,52.93,52.8,52.86,103400.0,37.7277,37.7491,37.6564,37.6992,103400.0
2008-02-27 15:10:00,52.84,52.9,52.77,52.85,69200.0,37.6849,37.7277,37.635,37.692,69200.0
2008-02-27 15:15:00,52.87,53.04,52.82,53.01,78200.0,37.7063,37.8275,37.6706,37.8061,78200.0
2008-02-27 15:20:00,53.02,53.1,52.97,53.03,119200.0,37.8133,37.8703,37.7776,37.8204,119200.0
2008-02-27 15:25:00,53.03,53.15,53.0,53.07,96000.0,37.8204,37.906,37.799,37.8489,96000.0
2008-02-27 15:30:00,53.07,53.13,52.94,52.95,97400.0,37.8489,37.8917,37.7562,37.7633,97400.0
2008-02-27 15:35:00,52.96,53.01,52.95,52.99,65800.0,37.7705,37.8061,37.7633,37.7919,65800.0
2008-02-27 15:40:00,52.99,52.99,52.84,52.89,107600.0,37.7919,37.7919,37.6849,37.7206,107600.0
2008-02-27 15:45:00,52.87,52.96,52.78,52.95,157200.0,37.7063,37.7705,37.6421,37.7633,157200.0
2008-02-27 15:50:00,52.95,52.95,52.83,52.93,129000.0,37.7633,37.7633,37.6778,37.7491,129000.0
2008-02-27 15:55:00,52.93,52.96,52.85,52.85,201200.0,37.7491,37.7705,37.692,37.692,201200.0
2008-02-28 09:30:00,56.37,58.4,56.27,58.08,219000.0,40.2024,41.6502,40.1311,41.422,219000.0
2008-02-28 09:35:00,58.02,59.76,58.02,58.74,2177600.0,41.3792,42.6202,41.3792,41.8927,2177600.0
2008-02-28 09:40:00,58.67,59.6,58.42,59.6,987400.0,41.8428,42.506,41.6645,42.506,987400.0
2008-02-28 09:45:00,59.6,60.62,59.38,59.91,1240400.0,42.506,43.2335,42.3491,42.7271,1240400.0
2008-02-28 09:50:00,59.91,60.0,59.5,59.6,651600.0,42.7271,42.7913,42.4347,42.506,651600.0
2008-02-28 09:55:00,59.57,59.74,59.3,59.45,612800.0,42.4847,42.6059,42.2921,42.3991,612800.0
2008-02-28 10:00:00,59.42,59.51,59.08,59.33,472200.0,42.3777,42.4419,42.1352,42.3135,472200.0
2008-02-28 10:05:00,59.32,59.47,59.02,59.3,452400.0,42.3064,42.4133,42.0924,42.2921,452400.0
2008-02-28 10:10:00,59.27,60.0,59.25,59.92,600800.0,42.2707,42.7913,42.2564,42.7343,600800.0
2008-02-28 10:15:00,59.92,60.75,59.85,60.74,655600.0,42.7343,43.3262,42.6843,43.3191,655600.0
2008-02-28 10:20:00,60.75,61.39,60.49,61.33,724400.0,43.3262,43.7827,43.1408,43.7399,724400.0
2008-02-28 10:25:00,61.35,61.55,61.01,61.15,554000.0,43.7541,43.8968,43.5116,43.6115,554000.0
2008-02-28 10:30:00,61.17,61.65,61.12,61.33,415000.0,43.6258,43.9681,43.5901,43.7399,415000.0
2008-02-28 10:35:00,61.32,61.88,61.17,61.65,395400.0,43.7327,44.1321,43.6258,43.9681,395400.0
2008-02-28 10:40:00,61.66,62.24,61.55,62.06,578400.0,43.9752,44.3889,43.8968,44.2605,578400.0
2008-02-28 10:45:00,62.07,62.14,61.68,61.94,477400.0,44.2676,44.3175,43.9895,44.1749,477400.0
2008-02-28 10:50:00,61.94,61.97,61.5,61.74,505200.0,44.1749,44.1963,43.8611,44.0323,505200.0
2008-02-28 10:55:00,61.72,62.13,61.62,61.85,298800.0,44.018,44.3104,43.9467,44.1107,298800.0
2008-02-28 11:00:00,61.85,62.88,61.71,62.74,777600.0,44.1107,44.8453,44.0109,44.7455,777600.0
2008-02-28 11:05:00,62.62,63.0,62.41,62.66,548400.0,44.6599,44.9309,44.5101,44.6884,548400.0
2008-02-28 11:10:00,62.68,63.33,62.5,63.14,463400.0,44.7027,45.1662,44.5743,45.0307,463400.0
2008-02-28 11:15:00,63.09,63.88,62.99,63.23,692800.0,44.9951,45.5585,44.9238,45.0949,692800.0
2008-02-28 11:20:00,63.24,63.46,63.14,63.4,377600.0,45.1021,45.259,45.0307,45.2162,377600.0
2008-02-28 11:25:00,63.4,64.13,63.15,63.68,545800.0,45.2162,45.7368,45.0379,45.4159,545800.0
2008-02-28 11:30:00,63.67,64.23,63.52,63.67,486600.0,45.4087,45.8081,45.3017,45.4087,486600.0
2008-02-28 11:35:00,63.66,64.63,63.58,64.41,635000.0,45.4016,46.0934,45.3445,45.9365,635000.0
2008-02-28 11:40:00,64.42,64.95,64.16,64.16,783000.0,45.9436,46.3216,45.7582,45.7582,783000.0
2008-02-28 11:45:00,64.13,64.44,63.88,64.17,491000.0,45.7368,45.9579,45.5585,45.7653,491000.0
2008-02-28 11:50:00,64.17,64.32,63.74,63.75,349800.0,45.7653,45.8723,45.4586,45.4658,349800.0
2008-02-28 11:55:00,63.81,64.27,63.55,63.58,439800.0,45.5086,45.8366,45.3231,45.3445,439800.0
2008-02-28 12:00:00,63.6,63.82,63.41,63.62,569400.0,45.3588,45.5157,45.2233,45.3731,569400.0
2008-02-28 12:05:00,63.6,63.68,63.3,63.4,296200.0,45.3588,45.4159,45.1448,45.2162,296200.0
2008-02-28 12:10:00,63.4,63.92,63.38,63.68,277600.0,45.2162,45.587,45.2019,45.4159,277600.0
2008-02-28 12:15:00,63.65,63.94,63.61,63.63,172200.0,45.3945,45.6013,45.3659,45.3802,172200.0
2008-02-28 12:20:00,63.63,63.63,63.37,63.5,234200.0,45.3802,45.3802,45.1948,45.2875,234200.0
2008-02-28 12:25:00,63.49,63.6,63.35,63.4,194200.0,45.2804,45.3588,45.1805,45.2162,194200.0
2008-02-28 12:30:00,63.38,63.85,63.35,63.7,229400.0,45.2019,45.5371,45.1805,45.4301,229400.0
2008-02-28 12:35:00,63.71,63.74,63.37,63.4,200800.0,45.4373,45.4586,45.1948,45.2162,200800.0
2008-02-28 12:40:00,63.4,63.72,63.34,63.58,244200.0,45.2162,45.4444,45.1734,45.3445,244200.0
2008-02-28 12:45:00,63.55,63.65,63.44,63.6,109200.0,45.3231,45.3945,45.2447,45.3588,109200.0
2008-02-28 12:50:00,63.6,63.76,63.57,63.66,136800.0,45.3588,45.4729,45.3374,45.4016,136800.0
2008-02-28 12:55:00,63.63,63.7,63.49,63.52,84800.0,45.3802,45.4301,45.2804,45.3017,84800.0
2008-02-28 13:00:00,63.51,63.54,63.03,63.21,365600.0,45.2946,45.316,44.9523,45.0807,365600.0
2008-02-28 13:05:00,63.2,63.6,63.02,63.5,440400.0,45.0735,45.3588,44.9452,45.2875,440400.0
2008-02-28 13:10:00,63.5,63.56,63.24,63.52,191000.0,45.2875,45.3303,45.1021,45.3017,191000.0
2008-02-28 13:15:00,63.55,63.57,63.35,63.4,103400.0,45.3231,45.3374,45.1805,45.2162,103400.0
2008-02-28 13:20:00,63.41,63.41,62.88,62.88,298400.0,45.2233,45.2233,44.8453,44.8453,298400.0
2008-02-28 13:25:00,62.88,63.12,62.65,62.72,206200.0,44.8453,45.0165,44.6813,44.7312,206200.0
2008-02-28 13:30:00,62.72,62.99,62.66,62.98,170200.0,44.7312,44.9238,44.6884,44.9166,170200.0
2008-02-28 13:35:00,62.98,63.05,62.87,62.93,185800.0,44.9166,44.9665,44.8382,44.881,185800.0
2008-02-28 13:40:00,62.91,62.92,62.63,62.7,152400.0,44.8667,44.8738,44.667,44.7169,152400.0
2008-02-28 13:45:00,62.7,62.73,62.3,62.45,398000.0,44.7169,44.7383,44.4317,44.5386,398000.0
2008-02-28 13:50:00,62.45,62.45,61.91,62.2,523400.0,44.5386,44.5386,44.1535,44.3603,523400.0
2008-02-28 13:55:00,62.2,62.27,61.75,62.1,419800.0,44.3603,44.4103,44.0394,44.289,419800.0
2008-02-28 14:00:00,62.12,62.23,62.0,62.05,240200.0,44.3033,44.3817,44.2177,44.2534,240200.0
2008-02-28 14:05:00,62.06,62.19,62.04,62.17,300600.0,44.2605,44.3532,44.2462,44.3389,300600.0
2008-02-28 14:10:00,62.17,62.18,61.94,62.15,433200.0,44.3389,44.3461,44.1749,44.3247,433200.0
2008-02-28 14:15:00,62.15,62.81,62.15,62.74,548000.0,44.3247,44.7954,44.3247,44.7455,548000.0
2008-02-28 14:20:00,62.76,63.17,62.7,63.05,476400.0,44.7597,45.0521,44.7169,44.9665,476400.0
2008-02-28 14:25:00,63.06,63.1,62.77,62.82,309600.0,44.9737,45.0022,44.7669,44.8025,309600.0
2008-02-28 14:30:00,62.81,62.83,62.66,62.76,176400.0,44.7954,44.8096,44.6884,44.7597,176400.0
2008-02-28 14:35:00,62.76,62.79,62.55,62.68,196600.0,44.7597,44.7811,44.61,44.7027,196600.0
2008-02-28 14:40:00,62.68,62.82,62.57,62.72,186200.0,44.7027,44.8025,44.6242,44.7312,186200.0
2008-02-28 14:45:00,62.73,62.77,62.69,62.71,343800.0,44.7383,44.7669,44.7098,44.7241,343800.0
2008-02-28 14:50:00,62.7,62.99,62.7,62.72,204600.0,44.7169,44.9238,44.7169,44.7312,204600.0
2008-02-28 14:55:00,62.73,62.83,62.38,62.81,331400.0,44.7383,44.8096,44.4887,44.7954,331400.0
2008-02-28 15:00:00,62.79,62.84,62.56,62.58,153600.0,44.7811,44.8168,44.6171,44.6313,153600.0
2008-02-28 15:05:00,62.6,62.6,62.43,62.55,218000.0,44.6456,44.6456,44.5244,44.61,218000.0
2008-02-28 15:10:00,62.55,62.67,62.54,62.59,141800.0,44.61,44.6955,44.6028,44.6385,141800.0
2008-02-28 15:15:00,62.59,62.74,62.52,62.52,238800.0,44.6385,44.7455,44.5886,44.5886,238800.0
2008-02-28 15:20:00,62.54,62.57,62.42,62.5,208600.0,44.6028,44.6242,44.5172,44.5743,208600.0
2008-02-28 15:25:00,62.49,62.52,62.05,62.06,369400.0,44.5672,44.5886,44.2534,44.2605,369400.0
2008-02-28 15:30:00,62.06,62.32,62.0,62.06,265800.0,44.2605,44.4459,44.2177,44.2605,265800.0
2008-02-28 15:35:00,62.07,62.3,62.07,62.2,211000.0,44.2676,44.4317,44.2676,44.3603,211000.0
2008-02-28 15:40:00,62.22,62.59,62.12,62.34,318600.0,44.3746,44.6385,44.3033,44.4602,318600.0
2008-02-28 15:45:00,62.35,62.36,62.17,62.24,247000.0,44.4673,44.4744,44.3389,44.3889,247000.0
2008-02-28 15:50:00,62.23,62.47,62.17,62.46,380000.0,44.3817,44.5529,44.3389,44.5458,380000.0
2008-02-28 15:55:00,62.45,62.73,62.37,62.37,654800.0,44.5386,44.7383,44.4816,44.4816,654800.0
2008-02-29 09:30:00,61.57,61.95,61.02,61.06,398000.0,43.911,44.182,43.5188,43.5473,398000.0
2008-02-29 09:35:00,61.09,61.41,60.68,60.77,347000.0,43.5687,43.7969,43.2763,43.3405,347000.0
2008-02-29 09:40:00,60.77,60.83,59.95,60.2,521800.0,43.3405,43.3833,42.7557,42.934,521800.0
2008-02-29 09:45:00,60.18,60.58,60.18,60.32,310400.0,42.9197,43.205,42.9197,43.0195,310400.0
2008-02-29 09:50:00,60.32,60.37,59.97,60.09,376600.0,43.0195,43.0552,42.7699,42.8555,376600.0
2008-02-29 09:55:00,60.08,60.63,59.9,60.52,355600.0,42.8484,43.2406,42.72,43.1622,355600.0
2008-02-29 10:00:00,60.5,60.98,60.4,60.94,389600.0,43.1479,43.4902,43.0766,43.4617,389600.0
2008-02-29 10:05:00,60.95,61.1,60.69,60.74,358600.0,43.4689,43.5758,43.2834,43.3191,358600.0
2008-02-29 10:10:00,60.75,60.75,59.95,60.19,195800.0,43.3262,43.3262,42.7557,42.9268,195800.0
2008-02-29 10:15:00,60.19,60.2,59.77,60.04,198400.0,42.9268,42.934,42.6273,42.8199,198400.0
2008-02-29 10:20:00,60.04,60.59,60.04,60.49,134400.0,42.8199,43.2121,42.8199,43.1408,134400.0
2008-02-29 10:25:00,60.47,60.6,60.22,60.42,169400.0,43.1265,43.2192,42.9482,43.0909,169400.0
2008-02-29 10:30:00,60.42,60.43,60.01,60.14,150000.0,43.0909,43.098,42.7985,42.8912,150000.0
2008-02-29 10:35:00,60.15,60.24,59.7,59.7,122400.0,42.8983,42.9625,42.5774,42.5774,122400.0
2008-02-29 10:40:00,59.66,59.84,59.63,59.72,133400.0,42.5488,42.6772,42.5274,42.5916,133400.0
2008-02-29 10:45:00,59.71,59.97,59.71,59.93,85600.0,42.5845,42.7699,42.5845,42.7414,85600.0
2008-02-29 10:50:00,59.93,59.94,59.65,59.84,110000.0,42.7414,42.7485,42.5417,42.6772,110000.0
2008-02-29 10:55:00,59.85,59.97,59.71,59.9,219600.0,42.6843,42.7699,42.5845,42.72,219600.0
2008-02-29 11:00:00,59.9,59.9,59.4,59.68,247000.0,42.72,42.72,42.3634,42.5631,247000.0
2008-02-29 11:05:00,59.69,59.74,59.61,59.74,68000.0,42.5702,42.6059,42.5132,42.6059,68000.0
2008-02-29 11:10:00,59.74,59.85,59.6,59.82,84400.0,42.6059,42.6843,42.506,42.6629,84400.0
2008-02-29 11:15:00,59.8,59.9,59.75,59.89,69600.0,42.6487,42.72,42.613,42.7129,69600.0
2008-02-29 11:20:00,59.85,60.13,59.83,60.1,90400.0,42.6843,42.884,42.6701,42.8626,90400.0
2008-02-29 11:25:00,60.12,60.24,60.07,60.17,95600.0,42.8769,42.9625,42.8412,42.9126,95600.0
2008-02-29 11:30:00,60.16,60.18,60.0,60.15,114400.0,42.9054,42.9197,42.7913,42.8983,114400.0
2008-02-29 11:35:00,60.16,60.2,60.02,60.17,111200.0,42.9054,42.934,42.8056,42.9126,111200.0
2008-02-29 11:40:00,60.17,60.37,60.17,60.24,116600.0,42.9126,43.0552,42.9126,42.9625,116600.0
2008-02-29 11:45:00,60.25,60.27,60.09,60.1,99800.0,42.9696,42.9839,42.8555,42.8626,99800.0
2008-02-29 11:50:00,60.1,60.13,60.03,60.06,61400.0,42.8626,42.884,42.8127,42.8341,61400.0
2008-02-29 11:55:00,60.06,60.09,59.95,59.96,89000.0,42.8341,42.8555,42.7557,42.7628,89000.0
2008-02-29 12:00:00,59.98,60.01,59.78,59.82,84000.0,42.7771,42.7985,42.6344,42.6629,84000.0
2008-02-29 12:05:00,59.8,59.99,59.79,59.99,41800.0,42.6487,42.7842,42.6416,42.7842,41800.0
2008-02-29 12:10:00,59.96,60.03,59.93,60.02,49000.0,42.7628,42.8127,42.7414,42.8056,49000.0
2008-02-29 12:15:00,60.02,60.02,59.77,59.83,56400.0,42.8056,42.8056,42.6273,42.6701,56400.0
2008-02-29 12:20:00,59.83,59.88,59.77,59.79,29000.0,42.6701,42.7057,42.6273,42.6416,29000.0
2008-02-29 12:25:00,59.77,60.04,59.76,60.02,69000.0,42.6273,42.8199,42.6202,42.8056,69000.0
2008-02-29 12:30:00,60.0,60.03,59.85,59.89,64400.0,42.7913,42.8127,42.6843,42.7129,64400.0
2008-02-29 12:35:00,59.9,59.91,59.8,59.85,27600.0,42.72,42.7271,42.6487,42.6843,27600.0
2008-02-29 12:40:00,59.86,59.88,59.6,59.65,64200.0,42.6915,42.7057,42.506,42.5417,64200.0
2008-02-29 12:45:00,59.63,59.7,59.57,59.6,112400.0,42.5274,42.5774,42.4847,42.506,112400.0
2008-02-29 12:50:00,59.6,59.68,59.6,59.64,52200.0,42.506,42.5631,42.506,42.5346,52200.0
2008-02-29 12:55:00,59.64,59.7,59.6,59.69,34000.0,42.5346,42.5774,42.506,42.5702,34000.0
2008-02-29 13:00:00,59.7,59.87,59.66,59.86,57000.0,42.5774,42.6986,42.5488,42.6915,57000.0
2008-02-29 13:05:00,59.83,59.91,59.78,59.91,105000.0,42.6701,42.7271,42.6344,42.7271,105000.0
2008-02-29 13:10:00,59.9,59.91,59.8,59.86,45800.0,42.72,42.7271,42.6487,42.6915,45800.0
2008-02-29 13:15:00,59.85,59.96,59.77,59.8,28600.0,42.6843,42.7628,42.6273,42.6487,28600.0
2008-02-29 13:20:00,59.82,59.93,59.79,59.85,37000.0,42.6629,42.7414,42.6416,42.6843,37000.0
2008-02-29 13:25:00,59.82,59.82,59.72,59.77,49000.0,42.6629,42.6629,42.5916,42.6273,49000.0
2008-02-29 13:30:00,59.77,59.79,59.5,59.54,94000.0,42.6273,42.6416,42.4347,42.4633,94000.0
2008-02-29 13:35:00,59.54,59.62,59.44,59.57,117000.0,42.4633,42.5203,42.3919,42.4847,117000.0
2008-02-29 13:40:00,59.57,59.71,59.57,59.65,35600.0,42.4847,42.5845,42.4847,42.5417,35600.0
2008-02-29 13:45:00,59.66,59.71,59.54,59.64,68400.0,42.5488,42.5845,42.4633,42.5346,68400.0
2008-02-29 13:50:00,59.65,59.68,59.56,59.57,43800.0,42.5417,42.5631,42.4775,42.4847,43800.0
2008-02-29 13:55:00,59.58,59.62,59.32,59.33,43800.0,42.4918,42.5203,42.3064,42.3135,43800.0
2008-02-29 14:00:00,59.34,59.38,59.2,59.26,89800.0,42.3206,42.3491,42.2208,42.2636,89800.0
2008-02-29 14:05:00,59.24,59.38,59.24,59.27,60600.0,42.2493,42.3491,42.2493,42.2707,60600.0
2008-02-29 14:10:00,59.29,59.41,59.16,59.17,64400.0,42.285,42.3705,42.1922,42.1994,64400.0
2008-02-29 14:15:00,59.16,59.27,59.16,59.22,54800.0,42.1922,42.2707,42.1922,42.235,54800.0
2008-02-29 14:20:00,59.22,59.32,59.17,59.31,88000.0,42.235,42.3064,42.1994,42.2992,88000.0
2008-02-29 14:25:00,59.3,59.32,59.22,59.24,51400.0,42.2921,42.3064,42.235,42.2493,51400.0
2008-02-29 14:30:00,59.24,59.25,59.08,59.1,57600.0,42.2493,42.2564,42.1352,42.1495,57600.0
2008-02-29 14:35:00,59.1,59.13,58.99,59.08,67400.0,42.1495,42.1708,42.071,42.1352,67400.0
2008-02-29 14:40:00,59.07,59.17,59.07,59.09,68200.0,42.1281,42.1994,42.1281,42.1423,68200.0
2008-02-29 14:45:00,59.1,59.15,59.1,59.13,54600.0,42.1495,42.1851,42.1495,42.1708,54600.0
2008-02-29 14:50:00,59.13,59.29,59.13,59.22,47000.0,42.1708,42.285,42.1708,42.235,47000.0
2008-02-29 14:55:00,59.22,59.29,59.17,59.25,82400.0,42.235,42.285,42.1994,42.2564,82400.0
2008-02-29 15:00:00,59.24,59.27,59.17,59.25,136200.0,42.2493,42.2707,42.1994,42.2564,136200.0
2008-02-29 15:05:00,59.24,59.26,59.08,59.09,182800.0,42.2493,42.2636,42.1352,42.1423,182800.0
2008-02-29 15:10:00,59.08,59.13,58.98,59.02,107000.0,42.1352,42.1708,42.0639,42.0924,107000.0
2008-02-29 15:15:00,59.02,59.07,58.97,58.99,92600.0,42.0924,42.1281,42.0567,42.071,92600.0
2008-02-29 15:20:00,58.99,59.27,58.98,59.26,183200.0,42.071,42.2707,42.0639,42.2636,183200.0
2008-02-29 15:25:00,59.26,59.42,59.24,59.39,145600.0,42.2636,42.3777,42.2493,42.3563,145600.0
2008-02-29 15:30:00,59.41,59.41,59.27,59.33,126400.0,42.3705,42.3705,42.2707,42.3135,126400.0
2008-02-29 15:35:00,59.32,59.32,59.16,59.16,136000.0,42.3064,42.3064,42.1922,42.1922,136000.0
2008-02-29 15:40:00,59.17,59.34,59.15,59.32,217600.0,42.1994,42.3206,42.1851,42.3064,217600.0
2008-02-29 15:45:00,59.3,59.32,59.24,59.26,271000.0,42.2921,42.3064,42.2493,42.2636,271000.0
2008-02-29 15:50:00,59.25,59.38,59.23,59.37,256000.0,42.2564,42.3491,42.2422,42.342,256000.0
2008-02-29 15:55:00,59.38,59.6,59.35,59.46,420800.0,42.3491,42.506,42.3278,42.4062,420800.0
2008-03-03 09:30:00,59.54,60.52,59.34,59.92,160000.0,42.4633,43.1622,42.3206,42.7343,160000.0
2008-03-03 09:35:00,59.8,59.92,59.02,59.64,227600.0,42.6487,42.7343,42.0924,42.5346,227600.0
2008-03-03 09:40:00,59.64,60.58,59.59,60.27,141600.0,42.5346,43.205,42.4989,42.9839,141600.0
2008-03-03 09:45:00,60.27,60.91,60.12,60.77,189600.0,42.9839,43.4403,42.8769,43.3405,189600.0
2008-03-03 09:50:00,60.75,61.25,60.59,61.01,229600.0,43.3262,43.6828,43.2121,43.5116,229600.0
2008-03-03 09:55:00,61.01,61.43,60.99,61.38,121200.0,43.5116,43.8112,43.4974,43.7755,121200.0
2008-03-03 10:00:00,61.38,61.52,61.21,61.29,186400.0,43.7755,43.8754,43.6543,43.7113,186400.0
2008-03-03 10:05:00,61.28,61.74,61.13,61.72,262000.0,43.7042,44.0323,43.5972,44.018,262000.0
2008-03-03 10:10:00,61.72,61.73,61.32,61.57,275200.0,44.018,44.0251,43.7327,43.911,275200.0
2008-03-03 10:15:00,61.58,61.71,61.33,61.7,253600.0,43.9182,44.0109,43.7399,44.0037,253600.0
2008-03-03 10:20:00,61.67,61.68,61.31,61.34,104400.0,43.9823,43.9895,43.7256,43.747,104400.0
2008-03-03 10:25:00,61.34,61.43,61.2,61.3,163600.0,43.747,43.8112,43.6471,43.7185,163600.0
2008-03-03 10:30:00,61.32,61.48,61.15,61.4,148000.0,43.7327,43.8468,43.6115,43.7898,148000.0
2008-03-03 10:35:00,61.4,61.46,61.1,61.1,185600.0,43.7898,43.8326,43.5758,43.5758,185600.0
2008-03-03 10:40:00,61.12,61.43,61.12,61.29,211600.0,43.5901,43.8112,43.5901,43.7113,211600.0
2008-03-03 10:45:00,61.29,61.46,61.19,61.46,188600.0,43.7113,43.8326,43.64,43.8326,188600.0
2008-03-03 10:50:00,61.46,61.52,61.43,61.49,161000.0,43.8326,43.8754,43.8112,43.854,161000.0
2008-03-03 10:55:00,61.49,61.55,61.41,61.43,125200.0,43.854,43.8968,43.7969,43.8112,125200.0
2008-03-03 11:00:00,61.43,61.43,60.9,60.98,292400.0,43.8112,43.8112,43.4332,43.4902,292400.0
2008-03-03 11:05:00,60.97,60.98,60.78,60.91,205200.0,43.4831,43.4902,43.3476,43.4403,205200.0
2008-03-03 11:10:00,60.91,60.99,60.69,60.7,148000.0,43.4403,43.4974,43.2834,43.2906,148000.0
2008-03-03 11:15:00,60.7,61.03,60.59,60.79,172400.0,43.2906,43.5259,43.2121,43.3547,172400.0
2008-03-03 11:20:00,60.8,60.96,60.71,60.83,64800.0,43.3619,43.476,43.2977,43.3833,64800.0
2008-03-03 11:25:00,60.83,61.08,60.83,60.86,124000.0,43.3833,43.5616,43.3833,43.4047,124000.0
2008-03-03 11:30:00,60.87,61.12,60.87,61.02,64200.0,43.4118,43.5901,43.4118,43.5188,64200.0
2008-03-03 11:35:00,61.05,61.24,60.98,61.09,64600.0,43.5402,43.6757,43.4902,43.5687,64600.0
2008-03-03 11:40:00,61.11,61.11,60.91,60.98,68000.0,43.583,43.583,43.4403,43.4902,68000.0
2008-03-03 11:45:00,60.98,61.01,60.9,60.99,48600.0,43.4902,43.5116,43.4332,43.4974,48600.0
2008-03-03 11:50:00,60.99,61.09,60.94,61.04,71200.0,43.4974,43.5687,43.4617,43.533,71200.0
2008-03-03 11:55:00,61.03,61.16,60.98,61.04,48600.0,43.5259,43.6186,43.4902,43.533,48600.0
2008-03-03 12:00:00,61.04,61.15,61.04,61.13,46200.0,43.533,43.6115,43.533,43.5972,46200.0
2008-03-03 12:05:00,61.1,61.18,61.09,61.13,63400.0,43.5758,43.6329,43.5687,43.5972,63400.0
2008-03-03 12:10:00,61.14,61.21,61.1,61.16,42400.0,43.6044,43.6543,43.5758,43.6186,42400.0
2008-03-03 12:15:00,61.15,61.3,61.09,61.3,54000.0,43.6115,43.7185,43.5687,43.7185,54000.0
2008-03-03 12:20:00,61.3,61.32,61.22,61.27,89800.0,43.7185,43.7327,43.6614,43.6971,89800.0
2008-03-03 12:25:00,61.28,61.34,61.16,61.18,75400.0,43.7042,43.747,43.6186,43.6329,75400.0
2008-03-03 12:30:00,61.18,61.31,61.13,61.29,38800.0,43.6329,43.7256,43.5972,43.7113,38800.0
2008-03-03 12:35:00,61.31,61.31,61.16,61.27,49000.0,43.7256,43.7256,43.6186,43.6971,49000.0
2008-03-03 12:40:00,61.29,61.35,61.22,61.23,52000.0,43.7113,43.7541,43.6614,43.6685,52000.0
2008-03-03 12:45:00,61.23,61.24,60.99,61.16,64400.0,43.6685,43.6757,43.4974,43.6186,64400.0
2008-03-03 12:50:00,61.16,61.23,61.1,61.19,41000.0,43.6186,43.6685,43.5758,43.64,41000.0
2008-03-03 12:55:00,61.19,61.31,61.15,61.22,63400.0,43.64,43.7256,43.6115,43.6614,63400.0
2008-03-03 13:00:00,61.23,61.3,61.15,61.3,34600.0,43.6685,43.7185,43.6115,43.7185,34600.0
2008-03-03 13:05:00,61.3,61.44,61.3,61.38,69800.0,43.7185,43.8183,43.7185,43.7755,69800.0
2008-03-03 13:10:00,61.38,61.4,61.3,61.3,54400.0,43.7755,43.7898,43.7185,43.7185,54400.0
2008-03-03 13:15:00,61.3,61.31,61.19,61.27,72200.0,43.7185,43.7256,43.64,43.6971,72200.0
2008-03-03 13:20:00,61.27,61.33,61.2,61.24,45600.0,43.6971,43.7399,43.6471,43.6757,45600.0
2008-03-03 13:25:00,61.23,61.24,61.09,61.15,47000.0,43.6685,43.6757,43.5687,43.6115,47000.0
2008-03-03 13:30:00,61.14,61.23,61.04,61.12,84600.0,43.6044,43.6685,43.533,43.5901,84600.0
2008-03-03 13:35:00,61.13,61.18,61.05,61.13,63200.0,43.5972,43.6329,43.5402,43.5972,63200.0
2008-03-03 13:40:00,61.13,61.14,61.02,61.12,45000.0,43.5972,43.6044,43.5188,43.5901,45000.0
2008-03-03 13:45:00,61.11,61.41,61.06,61.31,107000.0,43.583,43.7969,43.5473,43.7256,107000.0
2008-03-03 13:50:00,61.28,61.41,61.24,61.34,131200.0,43.7042,43.7969,43.6757,43.747,131200.0
2008-03-03 13:55:00,61.33,61.33,61.16,61.17,54400.0,43.7399,43.7399,43.6186,43.6258,54400.0
2008-03-03 14:00:00,61.17,61.18,61.05,61.09,78200.0,43.6258,43.6329,43.5402,43.5687,78200.0
2008-03-03 14:05:00,61.1,61.53,61.05,61.27,96200.0,43.5758,43.8825,43.5402,43.6971,96200.0
2008-03-03 14:10:00,61.28,61.32,61.08,61.28,80000.0,43.7042,43.7327,43.5616,43.7042,80000.0
2008-03-03 14:15:00,61.27,61.28,60.86,60.87,263200.0,43.6971,43.7042,43.4047,43.4118,263200.0
2008-03-03 14:20:00,60.87,60.96,60.74,60.79,180400.0,43.4118,43.476,43.3191,43.3547,180400.0
2008-03-03 14:25:00,60.77,60.89,60.7,60.84,119600.0,43.3405,43.4261,43.2906,43.3904,119600.0
2008-03-03 14:30:00,60.84,60.98,60.71,60.72,119400.0,43.3904,43.4902,43.2977,43.3048,119400.0
2008-03-03 14:35:00,60.72,60.8,60.57,60.61,218600.0,43.3048,43.3619,43.1978,43.2264,218600.0
2008-03-03 14:40:00,60.62,60.74,60.51,60.55,248200.0,43.2335,43.3191,43.155,43.1836,248200.0
2008-03-03 14:45:00,60.56,60.72,60.45,60.52,194200.0,43.1907,43.3048,43.1123,43.1622,194200.0
2008-03-03 14:50:00,60.49,60.6,60.45,60.47,106000.0,43.1408,43.2192,43.1123,43.1265,106000.0
2008-03-03 14:55:00,60.46,60.51,60.33,60.5,117600.0,43.1194,43.155,43.0267,43.1479,117600.0
2008-03-03 15:00:00,60.51,60.6,60.44,60.52,88000.0,43.155,43.2192,43.1051,43.1622,88000.0
2008-03-03 15:05:00,60.52,60.62,60.5,60.62,71000.0,43.1622,43.2335,43.1479,43.2335,71000.0
2008-03-03 15:10:00,60.63,60.68,60.51,60.61,154800.0,43.2406,43.2763,43.155,43.2264,154800.0
2008-03-03 15:15:00,60.63,60.88,60.59,60.8,176600.0,43.2406,43.4189,43.2121,43.3619,176600.0
2008-03-03 15:20:00,60.79,60.8,60.63,60.76,186000.0,43.3547,43.3619,43.2406,43.3333,186000.0
2008-03-03 15:25:00,60.75,60.87,60.69,60.84,196000.0,43.3262,43.4118,43.2834,43.3904,196000.0
2008-03-03 15:30:00,60.85,61.08,60.81,61.08,183600.0,43.3975,43.5616,43.369,43.5616,183600.0
2008-03-03 15:35:00,61.07,61.09,60.94,60.94,203400.0,43.5544,43.5687,43.4617,43.4617,203400.0
2008-03-03 15:40:00,60.93,61.11,60.88,61.07,167200.0,43.4546,43.583,43.4189,43.5544,167200.0
2008-03-03 15:45:00,61.08,61.18,61.0,61.18,234000.0,43.5616,43.6329,43.5045,43.6329,234000.0
2008-03-03 15:50:00,61.17,61.26,61.04,61.13,228800.0,43.6258,43.6899,43.533,43.5972,228800.0
2008-03-03 15:55:00,61.13,61.19,61.09,61.18,269200.0,43.5972,43.64,43.5687,43.6329,269200.0
2008-03-04 09:30:00,60.0,60.68,60.0,60.45,171200.0,42.7913,43.2763,42.7913,43.1123,171200.0
2008-03-04 09:35:00,60.45,61.24,60.35,60.91,204200.0,43.1123,43.6757,43.0409,43.4403,204200.0
2008-03-04 09:40:00,60.9,61.03,60.56,60.66,170000.0,43.4332,43.5259,43.1907,43.262,170000.0
2008-03-04 09:45:00,60.71,60.81,60.29,60.52,148400.0,43.2977,43.369,42.9981,43.1622,148400.0
2008-03-04 09:50:00,60.53,60.68,60.35,60.42,118400.0,43.1693,43.2763,43.0409,43.0909,118400.0
2008-03-04 09:55:00,60.42,60.65,60.24,60.35,83200.0,43.0909,43.2549,42.9625,43.0409,83200.0
2008-03-04 10:00:00,60.35,60.49,60.22,60.24,146600.0,43.0409,43.1408,42.9482,42.9625,146600.0
2008-03-04 10:05:00,60.27,60.35,60.1,60.21,140200.0,42.9839,43.0409,42.8626,42.9411,140200.0
2008-03-04 10:10:00,60.22,60.65,60.21,60.48,154200.0,42.9482,43.2549,42.9411,43.1337,154200.0
2008-03-04 10:15:00,60.47,60.57,60.42,60.49,120000.0,43.1265,43.1978,43.0909,43.1408,120000.0
2008-03-04 10:20:00,60.49,60.68,60.39,60.39,101000.0,43.1408,43.2763,43.0695,43.0695,101000.0
2008-03-04 10:25:00,60.4,60.4,60.08,60.23,89800.0,43.0766,43.0766,42.8484,42.9554,89800.0
2008-03-04 10:30:00,60.23,60.23,60.0,60.14,219800.0,42.9554,42.9554,42.7913,42.8912,219800.0
2008-03-04 10:35:00,60.15,60.23,59.8,59.85,117000.0,42.8983,42.9554,42.6487,42.6843,117000.0
2008-03-04 10:40:00,59.85,59.86,59.6,59.68,126800.0,42.6843,42.6915,42.506,42.5631,126800.0
2008-03-04 10:45:00,59.68,59.83,59.61,59.68,153200.0,42.5631,42.6701,42.5132,42.5631,153200.0
2008-03-04 10:50:00,59.68,59.91,59.65,59.81,218000.0,42.5631,42.7271,42.5417,42.6558,218000.0
2008-03-04 10:55:00,59.83,59.83,59.5,59.56,103200.0,42.6701,42.6701,42.4347,42.4775,103200.0
2008-03-04 11:00:00,59.57,59.57,59.46,59.51,171000.0,42.4847,42.4847,42.4062,42.4419,171000.0
2008-03-04 11:05:00,59.5,59.52,59.02,59.04,222600.0,42.4347,42.449,42.0924,42.1067,222600.0
2008-03-04 11:10:00,59.04,59.1,58.8,58.84,139800.0,42.1067,42.1495,41.9355,41.964,139800.0
2008-03-04 11:15:00,58.83,59.12,58.81,59.07,142000.0,41.9569,42.1637,41.9426,42.1281,142000.0
2008-03-04 11:20:00,59.05,59.14,58.97,58.97,116400.0,42.1138,42.178,42.0567,42.0567,116400.0
2008-03-04 11:25:00,58.99,59.01,58.79,58.82,106000.0,42.071,42.0853,41.9284,41.9498,106000.0
2008-03-04 11:30:00,58.83,59.17,58.82,59.15,180400.0,41.9569,42.1994,41.9498,42.1851,180400.0
2008-03-04 11:35:00,59.16,59.24,59.1,59.13,130000.0,42.1922,42.2493,42.1495,42.1708,130000.0
2008-03-04 11:40:00,59.15,59.17,58.96,58.97,91800.0,42.1851,42.1994,42.0496,42.0567,91800.0
2008-03-04 11:45:00,58.97,59.13,58.96,59.1,51800.0,42.0567,42.1708,42.0496,42.1495,51800.0
2008-03-04 11:50:00,59.1,59.18,59.02,59.16,62000.0,42.1495,42.2065,42.0924,42.1922,62000.0
2008-03-04 11:55:00,59.17,59.25,59.1,59.17,88200.0,42.1994,42.2564,42.1495,42.1994,88200.0
2008-03-04 12:00:00,59.14,59.21,59.02,59.06,131400.0,42.178,42.2279,42.0924,42.1209,131400.0
2008-03-04 12:05:00,59.06,59.12,58.95,58.97,66400.0,42.1209,42.1637,42.0425,42.0567,66400.0
2008-03-04 12:10:00,58.95,59.1,58.88,59.07,70200.0,42.0425,42.1495,41.9926,42.1281,70200.0
2008-03-04 12:15:00,59.07,59.08,58.85,59.0,72200.0,42.1281,42.1352,41.9712,42.0781,72200.0
2008-03-04 12:20:00,58.99,59.0,58.95,58.99,27200.0,42.071,42.0781,42.0425,42.071,27200.0
2008-03-04 12:25:00,58.98,59.04,58.92,58.99,81200.0,42.0639,42.1067,42.0211,42.071,81200.0
2008-03-04 12:30:00,59.01,59.13,59.01,59.13,46000.0,42.0853,42.1708,42.0853,42.1708,46000.0
2008-03-04 12:35:00,59.12,59.15,59.02,59.1,43600.0,42.1637,42.1851,42.0924,42.1495,43600.0
2008-03-04 12:40:00,59.1,59.2,59.06,59.19,131200.0,42.1495,42.2208,42.1209,42.2136,131200.0
2008-03-04 12:45:00,59.19,59.21,59.12,59.15,88000.0,42.2136,42.2279,42.1637,42.1851,88000.0
2008-03-04 12:50:00,59.16,59.19,58.98,59.04,53000.0,42.1922,42.2136,42.0639,42.1067,53000.0
2008-03-04 12:55:00,59.06,59.08,58.9,59.05,61800.0,42.1209,42.1352,42.0068,42.1138,61800.0
2008-03-04 13:00:00,59.05,59.05,58.88,58.93,61000.0,42.1138,42.1138,41.9926,42.0282,61000.0
2008-03-04 13:05:00,58.94,58.99,58.89,58.89,112600.0,42.0353,42.071,41.9997,41.9997,112600.0
2008-03-04 13:10:00,58.9,59.04,58.88,59.0,88600.0,42.0068,42.1067,41.9926,42.0781,88600.0
2008-03-04 13:15:00,59.0,59.06,58.83,58.83,137800.0,42.0781,42.1209,41.9569,41.9569,137800.0
2008-03-04 13:20:00,58.83,59.0,58.74,58.99,151000.0,41.9569,42.0781,41.8927,42.071,151000.0
2008-03-04 13:25:00,59.0,59.13,58.94,59.0,101800.0,42.0781,42.1708,42.0353,42.0781,101800.0
2008-03-04 13:30:00,59.0,59.06,58.86,58.86,56800.0,42.0781,42.1209,41.9783,41.9783,56800.0
2008-03-04 13:35:00,58.88,58.92,58.49,58.62,215000.0,41.9926,42.0211,41.7144,41.8071,215000.0
2008-03-04 13:40:00,58.62,58.73,58.6,58.71,52000.0,41.8071,41.8856,41.7929,41.8713,52000.0
2008-03-04 13:45:00,58.7,58.75,58.59,58.59,89800.0,41.8642,41.8998,41.7857,41.7857,89800.0
2008-03-04 13:50:00,58.6,58.62,58.48,58.57,111200.0,41.7929,41.8071,41.7073,41.7715,111200.0
2008-03-04 13:55:00,58.55,58.55,58.38,58.39,69200.0,41.7572,41.7572,41.636,41.6431,69200.0
2008-03-04 14:00:00,58.4,58.46,58.3,58.43,128200.0,41.6502,41.693,41.5789,41.6716,128200.0
2008-03-04 14:05:00,58.41,58.46,58.32,58.39,98800.0,41.6574,41.693,41.5932,41.6431,98800.0
2008-03-04 14:10:00,58.37,58.47,58.34,58.38,132200.0,41.6288,41.7001,41.6074,41.636,132200.0
2008-03-04 14:15:00,58.39,58.56,58.35,58.5,176600.0,41.6431,41.7643,41.6146,41.7215,176600.0
2008-03-04 14:20:00,58.49,58.56,58.45,58.55,129600.0,41.7144,41.7643,41.6859,41.7572,129600.0
2008-03-04 14:25:00,58.55,58.65,58.51,58.6,121000.0,41.7572,41.8285,41.7287,41.7929,121000.0
2008-03-04 14:30:00,58.6,58.65,58.55,58.63,92400.0,41.7929,41.8285,41.7572,41.8143,92400.0
2008-03-04 14:35:00,58.62,58.65,58.52,58.63,78400.0,41.8071,41.8285,41.7358,41.8143,78400.0
2008-03-04 14:40:00,58.62,59.2,58.62,59.17,166000.0,41.8071,42.2208,41.8071,42.1994,166000.0
2008-03-04 14:45:00,59.17,59.43,59.05,59.34,129600.0,42.1994,42.3848,42.1138,42.3206,129600.0
2008-03-04 14:50:00,59.32,59.38,59.16,59.21,128800.0,42.3064,42.3491,42.1922,42.2279,128800.0
2008-03-04 14:55:00,59.24,59.25,59.04,59.18,82800.0,42.2493,42.2564,42.1067,42.2065,82800.0
2008-03-04 15:00:00,59.18,59.43,59.04,59.42,160000.0,42.2065,42.3848,42.1067,42.3777,160000.0
2008-03-04 15:05:00,59.4,59.74,59.38,59.67,160800.0,42.3634,42.6059,42.3491,42.556,160800.0
2008-03-04 15:10:00,59.67,59.7,59.49,59.68,117400.0,42.556,42.5774,42.4276,42.5631,117400.0
2008-03-04 15:15:00,59.69,59.99,59.67,59.94,149800.0,42.5702,42.7842,42.556,42.7485,149800.0
2008-03-04 15:20:00,59.92,59.94,59.8,59.81,102800.0,42.7343,42.7485,42.6487,42.6558,102800.0
2008-03-04 15:25:00,59.81,59.85,59.49,59.49,146800.0,42.6558,42.6843,42.4276,42.4276,146800.0
2008-03-04 15:30:00,59.49,59.73,59.48,59.7,156600.0,42.4276,42.5988,42.4205,42.5774,156600.0
2008-03-04 15:35:00,59.71,59.95,59.71,59.85,230800.0,42.5845,42.7557,42.5845,42.6843,230800.0
2008-03-04 15:40:00,59.85,60.08,59.81,59.91,248800.0,42.6843,42.8484,42.6558,42.7271,248800.0
2008-03-04 15:45:00,59.89,59.98,59.74,59.79,179600.0,42.7129,42.7771,42.6059,42.6416,179600.0
2008-03-04 15:50:00,59.79,59.79,59.6,59.73,172600.0,42.6416,42.6416,42.506,42.5988,172600.0
2008-03-04 15:55:00,59.73,59.9,59.73,59.82,223800.0,42.5988,42.72,42.5988,42.6629,223800.0
2008-03-05 09:30:00,60.49,60.82,60.06,60.17,60400.0,43.1408,43.3761,42.8341,42.9126,60400.0
2008-03-05 09:35:00,60.19,60.49,60.13,60.35,114000.0,42.9268,43.1408,42.884,43.0409,114000.0
2008-03-05 09:40:00,60.37,60.37,60.12,60.18,90400.0,43.0552,43.0552,42.8769,42.9197,90400.0
2008-03-05 09:45:00,60.18,60.29,60.1,60.1,128600.0,42.9197,42.9981,42.8626,42.8626,128600.0
2008-03-05 09:50:00,60.1,60.13,59.88,59.99,134400.0,42.8626,42.884,42.7057,42.7842,134400.0
2008-03-05 09:55:00,59.95,59.97,59.72,59.85,79800.0,42.7557,42.7699,42.5916,42.6843,79800.0
2008-03-05 10:00:00,59.87,60.07,59.84,59.95,207000.0,42.6986,42.8412,42.6772,42.7557,207000.0
2008-03-05 10:05:00,59.92,59.93,59.78,59.81,104200.0,42.7343,42.7414,42.6344,42.6558,104200.0
2008-03-05 10:10:00,59.79,59.88,59.62,59.65,105400.0,42.6416,42.7057,42.5203,42.5417,105400.0
2008-03-05 10:15:00,59.67,59.77,59.6,59.72,211400.0,42.556,42.6273,42.506,42.5916,211400.0
2008-03-05 10:20:00,59.72,59.81,59.68,59.72,249400.0,42.5916,42.6558,42.5631,42.5916,249400.0
2008-03-05 10:25:00,59.73,59.8,59.59,59.66,158600.0,42.5988,42.6487,42.4989,42.5488,158600.0
2008-03-05 10:30:00,59.65,60.27,59.65,60.0,261400.0,42.5417,42.9839,42.5417,42.7913,261400.0
2008-03-05 10:35:00,59.98,60.08,59.92,60.0,160000.0,42.7771,42.8484,42.7343,42.7913,160000.0
2008-03-05 10:40:00,60.0,60.02,59.62,59.65,151600.0,42.7913,42.8056,42.5203,42.5417,151600.0
2008-03-05 10:45:00,59.65,59.92,59.59,59.85,115000.0,42.5417,42.7343,42.4989,42.6843,115000.0
2008-03-05 10:50:00,59.88,59.93,59.81,59.81,33200.0,42.7057,42.7414,42.6558,42.6558,33200.0
2008-03-05 10:55:00,59.81,59.83,59.61,59.69,40200.0,42.6558,42.6701,42.5132,42.5702,40200.0
2008-03-05 11:00:00,59.67,59.83,59.64,59.79,43600.0,42.556,42.6701,42.5346,42.6416,43600.0
2008-03-05 11:05:00,59.83,59.99,59.81,59.93,39400.0,42.6701,42.7842,42.6558,42.7414,39400.0
2008-03-05 11:10:00,59.95,60.0,59.92,59.96,44000.0,42.7557,42.7913,42.7343,42.7628,44000.0
2008-03-05 11:15:00,59.96,60.19,59.96,60.15,61200.0,42.7628,42.9268,42.7628,42.8983,61200.0
2008-03-05 11:20:00,60.16,60.38,60.16,60.24,117600.0,42.9054,43.0623,42.9054,42.9625,117600.0
2008-03-05 11:25:00,60.24,60.31,60.2,60.24,60600.0,42.9625,43.0124,42.934,42.9625,60600.0
2008-03-05 11:30:00,60.25,60.26,60.16,60.21,99400.0,42.9696,42.9768,42.9054,42.9411,99400.0
2008-03-05 11:35:00,60.24,60.67,60.24,60.67,150200.0,42.9625,43.2692,42.9625,43.2692,150200.0
2008-03-05 11:40:00,60.67,60.69,60.49,60.5,86000.0,43.2692,43.2834,43.1408,43.1479,86000.0
2008-03-05 11:45:00,60.5,60.54,60.4,60.47,122800.0,43.1479,43.1764,43.0766,43.1265,122800.0
2008-03-05 11:50:00,60.47,60.58,60.43,60.45,69600.0,43.1265,43.205,43.098,43.1123,69600.0
2008-03-05 11:55:00,60.45,60.49,60.38,60.43,58400.0,43.1123,43.1408,43.0623,43.098,58400.0
2008-03-05 12:00:00,60.43,60.6,60.42,60.58,121200.0,43.098,43.2192,43.0909,43.205,121200.0
2008-03-05 12:05:00,60.58,60.64,60.38,60.43,145600.0,43.205,43.2478,43.0623,43.098,145600.0
2008-03-05 12:10:00,60.46,60.55,60.36,60.47,121000.0,43.1194,43.1836,43.0481,43.1265,121000.0
2008-03-05 12:15:00,60.48,60.53,60.34,60.35,77600.0,43.1337,43.1693,43.0338,43.0409,77600.0
2008-03-05 12:20:00,60.34,60.38,60.21,60.38,109200.0,43.0338,43.0623,42.9411,43.0623,109200.0
2008-03-05 12:25:00,60.37,60.37,60.08,60.17,100800.0,43.0552,43.0552,42.8484,42.9126,100800.0
2008-03-05 12:30:00,60.17,60.23,60.13,60.18,185800.0,42.9126,42.9554,42.884,42.9197,185800.0
2008-03-05 12:35:00,60.19,60.21,59.94,60.06,98200.0,42.9268,42.9411,42.7485,42.8341,98200.0
2008-03-05 12:40:00,60.07,60.1,59.99,60.01,81200.0,42.8412,42.8626,42.7842,42.7985,81200.0
2008-03-05 12:45:00,60.01,60.13,59.98,60.02,75400.0,42.7985,42.884,42.7771,42.8056,75400.0
2008-03-05 12:50:00,60.03,60.08,59.97,60.06,55400.0,42.8127,42.8484,42.7699,42.8341,55400.0
2008-03-05 12:55:00,60.06,60.17,59.99,60.08,90800.0,42.8341,42.9126,42.7842,42.8484,90800.0
2008-03-05 13:00:00,60.07,60.13,60.07,60.09,51200.0,42.8412,42.884,42.8412,42.8555,51200.0
2008-03-05 13:05:00,60.1,60.12,60.05,60.1,35600.0,42.8626,42.8769,42.827,42.8626,35600.0
2008-03-05 13:10:00,60.12,60.17,60.04,60.11,74400.0,42.8769,42.9126,42.8199,42.8698,74400.0
2008-03-05 13:15:00,60.1,60.15,59.88,59.94,123200.0,42.8626,42.8983,42.7057,42.7485,123200.0
2008-03-05 13:20:00,59.91,59.95,59.76,59.91,127400.0,42.7271,42.7557,42.6202,42.7271,127400.0
2008-03-05 13:25:00,59.92,59.98,59.89,59.96,96600.0,42.7343,42.7771,42.7129,42.7628,96600.0
2008-03-05 13:30:00,59.98,59.98,59.89,59.92,110600.0,42.7771,42.7771,42.7129,42.7343,110600.0
2008-03-05 13:35:00,59.94,60.0,59.68,59.83,191200.0,42.7485,42.7913,42.5631,42.6701,191200.0
2008-03-05 13:40:00,59.83,59.87,59.75,59.77,127400.0,42.6701,42.6986,42.613,42.6273,127400.0
2008-03-05 13:45:00,59.78,59.92,59.74,59.88,98200.0,42.6344,42.7343,42.6059,42.7057,98200.0
2008-03-05 13:50:00,59.87,59.98,59.83,59.89,65600.0,42.6986,42.7771,42.6701,42.7129,65600.0
2008-03-05 13:55:00,59.93,60.07,59.92,60.02,101200.0,42.7414,42.8412,42.7343,42.8056,101200.0
2008-03-05 14:00:00,60.02,60.07,59.93,60.01,180800.0,42.8056,42.8412,42.7414,42.7985,180800.0
2008-03-05 14:05:00,59.99,60.07,59.99,60.02,46600.0,42.7842,42.8412,42.7842,42.8056,46600.0
2008-03-05 14:10:00,60.02,60.09,59.97,60.05,61600.0,42.8056,42.8555,42.7699,42.827,61600.0
2008-03-05 14:15:00,60.05,60.14,60.0,60.07,99400.0,42.827,42.8912,42.7913,42.8412,99400.0
2008-03-05 14:20:00,60.06,60.08,59.97,60.05,55600.0,42.8341,42.8484,42.7699,42.827,55600.0
2008-03-05 14:25:00,60.05,60.13,60.0,60.1,77200.0,42.827,42.884,42.7913,42.8626,77200.0
2008-03-05 14:30:00,60.08,60.13,60.0,60.05,48800.0,42.8484,42.884,42.7913,42.827,48800.0
2008-03-05 14:35:00,60.04,60.13,59.99,60.03,153000.0,42.8199,42.884,42.7842,42.8127,153000.0
2008-03-05 14:40:00,60.04,60.13,60.01,60.09,77400.0,42.8199,42.884,42.7985,42.8555,77400.0
2008-03-05 14:45:00,60.09,60.27,60.08,60.21,113200.0,42.8555,42.9839,42.8484,42.9411,113200.0
2008-03-05 14:50:00,60.22,60.31,60.17,60.23,142800.0,42.9482,43.0124,42.9126,42.9554,142800.0
2008-03-05 14:55:00,60.21,60.33,60.15,60.21,79200.0,42.9411,43.0267,42.8983,42.9411,79200.0
2008-03-05 15:00:00,60.2,60.24,60.09,60.14,92000.0,42.934,42.9625,42.8555,42.8912,92000.0
2008-03-05 15:05:00,60.15,60.19,60.13,60.17,216200.0,42.8983,42.9268,42.884,42.9126,216200.0
2008-03-05 15:10:00,60.16,60.19,59.99,60.05,240200.0,42.9054,42.9268,42.7842,42.827,240200.0
2008-03-05 15:15:00,60.05,60.05,59.92,59.98,134200.0,42.827,42.827,42.7343,42.7771,134200.0
2008-03-05 15:20:00,59.99,60.07,59.93,60.02,73400.0,42.7842,42.8412,42.7414,42.8056,73400.0
2008-03-05 15:25:00,60.02,60.17,59.95,60.1,86200.0,42.8056,42.9126,42.7557,42.8626,86200.0
2008-03-05 15:30:00,60.1,60.2,60.07,60.1,196200.0,42.8626,42.934,42.8412,42.8626,196200.0
2008-03-05 15:35:00,60.1,60.15,60.04,60.09,124000.0,42.8626,42.8983,42.8199,42.8555,124000.0
2008-03-05 15:40:00,60.1,60.19,60.09,60.15,143800.0,42.8626,42.9268,42.8555,42.8983,143800.0
2008-03-05 15:45:00,60.15,60.18,60.04,60.06,146000.0,42.8983,42.9197,42.8199,42.8341,146000.0
2008-03-05 15:50:00,60.06,60.12,60.05,60.09,241800.0,42.8341,42.8769,42.827,42.8555,241800.0
2008-03-05 15:55:00,60.09,60.24,60.08,60.24,287000.0,42.8555,42.9625,42.8484,42.9625,287000.0
2008-03-06 09:30:00,59.89,60.37,59.89,60.21,71400.0,42.7129,43.0552,42.7129,42.9411,71400.0
2008-03-06 09:35:00,60.21,60.29,59.97,60.1,100800.0,42.9411,42.9981,42.7699,42.8626,100800.0
2008-03-06 09:40:00,60.12,60.35,60.07,60.22,82400.0,42.8769,43.0409,42.8412,42.9482,82400.0
2008-03-06 09:45:00,60.18,60.3,59.96,60.08,177200.0,42.9197,43.0053,42.7628,42.8484,177200.0
2008-03-06 09:50:00,60.09,60.1,59.7,59.92,136600.0,42.8555,42.8626,42.5774,42.7343,136600.0
2008-03-06 09:55:00,59.92,59.92,59.48,59.61,287000.0,42.7343,42.7343,42.4205,42.5132,287000.0
2008-03-06 10:00:00,59.58,59.6,59.22,59.31,132600.0,42.4918,42.506,42.235,42.2992,132600.0
2008-03-06 10:05:00,59.31,59.64,59.2,59.27,173600.0,42.2992,42.5346,42.2208,42.2707,173600.0
2008-03-06 10:10:00,59.29,59.6,59.29,59.59,99000.0,42.285,42.506,42.285,42.4989,99000.0
2008-03-06 10:15:00,59.59,59.59,59.42,59.45,141400.0,42.4989,42.4989,42.3777,42.3991,141400.0
2008-03-06 10:20:00,59.45,59.81,59.44,59.77,113200.0,42.3991,42.6558,42.3919,42.6273,113200.0
2008-03-06 10:25:00,59.76,59.76,59.42,59.55,113400.0,42.6202,42.6202,42.3777,42.4704,113400.0
2008-03-06 10:30:00,59.57,59.63,59.26,59.4,220200.0,42.4847,42.5274,42.2636,42.3634,220200.0
2008-03-06 10:35:00,59.42,59.59,59.41,59.5,90600.0,42.3777,42.4989,42.3705,42.4347,90600.0
2008-03-06 10:40:00,59.5,59.74,59.5,59.74,85800.0,42.4347,42.6059,42.4347,42.6059,85800.0
2008-03-06 10:45:00,59.76,60.02,59.72,60.02,100000.0,42.6202,42.8056,42.5916,42.8056,100000.0
2008-03-06 10:50:00,60.02,60.3,59.96,59.98,188800.0,42.8056,43.0053,42.7628,42.7771,188800.0
2008-03-06 10:55:00,59.98,60.2,59.98,60.13,113400.0,42.7771,42.934,42.7771,42.884,113400.0
2008-03-06 11:00:00,60.1,60.21,59.96,59.97,62200.0,42.8626,42.9411,42.7628,42.7699,62200.0
2008-03-06 11:05:00,59.99,60.13,59.91,60.13,72400.0,42.7842,42.884,42.7271,42.884,72400.0
2008-03-06 11:10:00,60.1,60.23,60.07,60.1,88000.0,42.8626,42.9554,42.8412,42.8626,88000.0
2008-03-06 11:15:00,60.12,60.13,59.81,59.95,76800.0,42.8769,42.884,42.6558,42.7557,76800.0
2008-03-06 11:20:00,59.94,60.07,59.94,60.05,57400.0,42.7485,42.8412,42.7485,42.827,57400.0
2008-03-06 11:25:00,60.05,60.16,60.02,60.1,155400.0,42.827,42.9054,42.8056,42.8626,155400.0
2008-03-06 11:30:00,60.1,60.12,59.98,59.98,62000.0,42.8626,42.8769,42.7771,42.7771,62000.0
2008-03-06 11:35:00,59.99,60.14,59.88,60.04,124200.0,42.7842,42.8912,42.7057,42.8199,124200.0
2008-03-06 11:40:00,60.04,60.08,59.96,60.03,54600.0,42.8199,42.8484,42.7628,42.8127,54600.0
2008-03-06 11:45:00,60.0,60.13,59.9,59.93,47600.0,42.7913,42.884,42.72,42.7414,47600.0
2008-03-06 11:50:00,59.93,59.97,59.76,59.76,82400.0,42.7414,42.7699,42.6202,42.6202,82400.0
2008-03-06 11:55:00,59.76,59.79,59.52,59.6,39800.0,42.6202,42.6416,42.449,42.506,39800.0
2008-03-06 12:00:00,59.62,59.62,59.44,59.47,42600.0,42.5203,42.5203,42.3919,42.4133,42600.0
2008-03-06 12:05:00,59.49,59.53,59.34,59.34,72000.0,42.4276,42.4561,42.3206,42.3206,72000.0
2008-03-06 12:10:00,59.35,59.36,58.93,58.99,143200.0,42.3278,42.3349,42.0282,42.071,143200.0
2008-03-06 12:15:00,58.95,59.05,58.75,58.78,122400.0,42.0425,42.1138,41.8998,41.9212,122400.0
2008-03-06 12:20:00,58.77,58.9,58.67,58.88,68600.0,41.9141,42.0068,41.8428,41.9926,68600.0
2008-03-06 12:25:00,58.88,58.98,58.83,58.84,76200.0,41.9926,42.0639,41.9569,41.964,76200.0
2008-03-06 12:30:00,58.85,58.87,58.7,58.79,60200.0,41.9712,41.9854,41.8642,41.9284,60200.0
2008-03-06 12:35:00,58.76,58.9,58.74,58.88,58800.0,41.907,42.0068,41.8927,41.9926,58800.0
2008-03-06 12:40:00,58.89,59.15,58.89,59.12,47400.0,41.9997,42.1851,41.9997,42.1637,47400.0
2008-03-06 12:45:00,59.11,59.18,59.01,59.18,64200.0,42.1566,42.2065,42.0853,42.2065,64200.0
2008-03-06 12:50:00,59.18,59.35,59.16,59.35,63000.0,42.2065,42.3278,42.1922,42.3278,63000.0
2008-03-06 12:55:00,59.34,59.34,59.12,59.12,60200.0,42.3206,42.3206,42.1637,42.1637,60200.0
2008-03-06 13:00:00,59.14,59.43,59.14,59.35,51600.0,42.178,42.3848,42.178,42.3278,51600.0
2008-03-06 13:05:00,59.34,59.44,59.25,59.37,58800.0,42.3206,42.3919,42.2564,42.342,58800.0
2008-03-06 13:10:00,59.33,59.33,59.22,59.22,46400.0,42.3135,42.3135,42.235,42.235,46400.0
2008-03-06 13:15:00,59.22,59.31,59.19,59.27,49800.0,42.235,42.2992,42.2136,42.2707,49800.0
2008-03-06 13:20:00,59.27,59.28,59.12,59.12,41000.0,42.2707,42.2778,42.1637,42.1637,41000.0
2008-03-06 13:25:00,59.15,59.19,59.06,59.13,33000.0,42.1851,42.2136,42.1209,42.1708,33000.0
2008-03-06 13:30:00,59.09,59.13,59.04,59.05,50000.0,42.1423,42.1708,42.1067,42.1138,50000.0
2008-03-06 13:35:00,59.05,59.13,58.98,59.08,45600.0,42.1138,42.1708,42.0639,42.1352,45600.0
2008-03-06 13:40:00,59.09,59.27,59.09,59.2,29800.0,42.1423,42.2707,42.1423,42.2208,29800.0
2008-03-06 13:45:00,59.2,59.39,59.16,59.32,68800.0,42.2208,42.3563,42.1922,42.3064,68800.0
2008-03-06 13:50:00,59.32,59.54,59.23,59.38,81600.0,42.3064,42.4633,42.2422,42.3491,81600.0
2008-03-06 13:55:00,59.38,59.46,59.29,59.34,58000.0,42.3491,42.4062,42.285,42.3206,58000.0
2008-03-06 14:00:00,59.32,59.52,59.32,59.5,49800.0,42.3064,42.449,42.3064,42.4347,49800.0
2008-03-06 14:05:00,59.5,59.65,59.5,59.53,72800.0,42.4347,42.5417,42.4347,42.4561,72800.0
2008-03-06 14:10:00,59.53,59.6,59.47,59.52,38400.0,42.4561,42.506,42.4133,42.449,38400.0
2008-03-06 14:15:00,59.52,59.57,59.46,59.49,37600.0,42.449,42.4847,42.4062,42.4276,37600.0
2008-03-06 14:20:00,59.49,59.58,59.44,59.45,47800.0,42.4276,42.4918,42.3919,42.3991,47800.0
2008-03-06 14:25:00,59.45,59.52,59.35,59.47,36400.0,42.3991,42.449,42.3278,42.4133,36400.0
2008-03-06 14:30:00,59.47,59.51,59.36,59.43,71000.0,42.4133,42.4419,42.3349,42.3848,71000.0
2008-03-06 14:35:00,59.46,59.54,59.43,59.47,41400.0,42.4062,42.4633,42.3848,42.4133,41400.0
2008-03-06 14:40:00,59.49,59.58,59.41,59.54,32600.0,42.4276,42.4918,42.3705,42.4633,32600.0
2008-03-06 14:45:00,59.56,59.67,59.49,59.57,42000.0,42.4775,42.556,42.4276,42.4847,42000.0
2008-03-06 14:50:00,59.55,59.6,59.49,59.53,67200.0,42.4704,42.506,42.4276,42.4561,67200.0
2008-03-06 14:55:00,59.53,59.6,59.48,59.49,41800.0,42.4561,42.506,42.4205,42.4276,41800.0
2008-03-06 15:00:00,59.5,59.58,59.34,59.35,70800.0,42.4347,42.4918,42.3206,42.3278,70800.0
2008-03-06 15:05:00,59.35,59.48,59.34,59.37,72000.0,42.3278,42.4205,42.3206,42.342,72000.0
2008-03-06 15:10:00,59.35,59.38,59.1,59.15,112000.0,42.3278,42.3491,42.1495,42.1851,112000.0
2008-03-06 15:15:00,59.17,59.43,59.15,59.42,89600.0,42.1994,42.3848,42.1851,42.3777,89600.0
2008-03-06 15:20:00,59.41,59.51,59.33,59.4,87600.0,42.3705,42.4419,42.3135,42.3634,87600.0
2008-03-06 15:25:00,59.4,59.52,59.28,59.46,119400.0,42.3634,42.449,42.2778,42.4062,119400.0
2008-03-06 15:30:00,59.45,59.45,59.26,59.36,146000.0,42.3991,42.3991,42.2636,42.3349,146000.0
2008-03-06 15:35:00,59.37,59.39,59.04,59.15,145000.0,42.342,42.3563,42.1067,42.1851,145000.0
2008-03-06 15:40:00,59.15,59.22,59.02,59.15,163600.0,42.1851,42.235,42.0924,42.1851,163600.0
2008-03-06 15:45:00,59.15,59.21,58.95,59.01,161200.0,42.1851,42.2279,42.0425,42.0853,161200.0
2008-03-06 15:50:00,59.04,59.08,58.76,58.98,196200.0,42.1067,42.1352,41.907,42.0639,196200.0
2008-03-06 15:55:00,58.97,59.0,58.79,58.83,192200.0,42.0567,42.0781,41.9284,41.9569,192200.0
2008-03-07 09:30:00,58.23,58.88,58.23,58.44,156600.0,41.529,41.9926,41.529,41.6787,156600.0
2008-03-07 09:35:00,58.44,58.6,58.24,58.52,288400.0,41.6787,41.7929,41.5361,41.7358,288400.0
2008-03-07 09:40:00,58.51,58.75,58.45,58.68,122600.0,41.7287,41.8998,41.6859,41.8499,122600.0
2008-03-07 09:45:00,58.66,58.84,58.58,58.63,69200.0,41.8357,41.964,41.7786,41.8143,69200.0
2008-03-07 09:50:00,58.63,58.66,58.41,58.51,119200.0,41.8143,41.8357,41.6574,41.7287,119200.0
2008-03-07 09:55:00,58.54,59.22,58.53,59.18,158400.0,41.7501,42.235,41.7429,42.2065,158400.0
2008-03-07 10:00:00,59.17,59.17,58.93,59.0,99400.0,42.1994,42.1994,42.0282,42.0781,99400.0
2008-03-07 10:05:00,59.0,59.06,58.65,58.74,142400.0,42.0781,42.1209,41.8285,41.8927,142400.0
2008-03-07 10:10:00,58.76,58.77,58.6,58.66,71000.0,41.907,41.9141,41.7929,41.8357,71000.0
2008-03-07 10:15:00,58.68,58.88,58.64,58.79,73600.0,41.8499,41.9926,41.8214,41.9284,73600.0
2008-03-07 10:20:00,58.8,58.99,58.65,58.72,62800.0,41.9355,42.071,41.8285,41.8784,62800.0
2008-03-07 10:25:00,58.74,58.78,58.71,58.72,63800.0,41.8927,41.9212,41.8713,41.8784,63800.0
2008-03-07 10:30:00,58.72,58.91,58.63,58.91,127200.0,41.8784,42.0139,41.8143,42.0139,127200.0
2008-03-07 10:35:00,58.9,58.9,58.72,58.87,86000.0,42.0068,42.0068,41.8784,41.9854,86000.0
2008-03-07 10:40:00,58.86,59.01,58.86,58.96,158000.0,41.9783,42.0853,41.9783,42.0496,158000.0
2008-03-07 10:45:00,58.97,58.98,58.86,58.91,85800.0,42.0567,42.0639,41.9783,42.0139,85800.0
2008-03-07 10:50:00,58.93,58.95,58.82,58.92,125800.0,42.0282,42.0425,41.9498,42.0211,125800.0
2008-03-07 10:55:00,58.92,58.96,58.83,58.86,74400.0,42.0211,42.0496,41.9569,41.9783,74400.0
2008-03-07 11:00:00,58.86,58.87,58.69,58.69,76200.0,41.9783,41.9854,41.857,41.857,76200.0
2008-03-07 11:05:00,58.69,58.71,58.51,58.56,160600.0,41.857,41.8713,41.7287,41.7643,160600.0
2008-03-07 11:10:00,58.55,58.61,58.52,58.58,88200.0,41.7572,41.8,41.7358,41.7786,88200.0
2008-03-07 11:15:00,58.58,58.66,58.56,58.63,61000.0,41.7786,41.8357,41.7643,41.8143,61000.0
2008-03-07 11:20:00,58.61,58.61,58.5,58.58,63600.0,41.8,41.8,41.7215,41.7786,63600.0
2008-03-07 11:25:00,58.57,58.66,58.5,58.65,61800.0,41.7715,41.8357,41.7215,41.8285,61800.0
2008-03-07 11:30:00,58.65,58.91,58.65,58.87,151400.0,41.8285,42.0139,41.8285,41.9854,151400.0
2008-03-07 11:35:00,58.88,59.02,58.88,58.91,116400.0,41.9926,42.0924,41.9926,42.0139,116400.0
2008-03-07 11:40:00,58.92,58.97,58.5,58.51,111000.0,42.0211,42.0567,41.7215,41.7287,111000.0
2008-03-07 11:45:00,58.51,58.6,58.5,58.55,88000.0,41.7287,41.7929,41.7215,41.7572,88000.0
2008-03-07 11:50:00,58.54,58.61,58.49,58.5,60200.0,41.7501,41.8,41.7144,41.7215,60200.0
2008-03-07 11:55:00,58.49,58.57,58.38,58.4,122200.0,41.7144,41.7715,41.636,41.6502,122200.0
2008-03-07 12:00:00,58.4,58.5,58.34,58.36,104800.0,41.6502,41.7215,41.6074,41.6217,104800.0
2008-03-07 12:05:00,58.36,58.37,58.16,58.24,65000.0,41.6217,41.6288,41.4791,41.5361,65000.0
2008-03-07 12:10:00,58.27,58.35,58.17,58.27,45800.0,41.5575,41.6146,41.4862,41.5575,45800.0
2008-03-07 12:15:00,58.27,58.38,58.2,58.36,39600.0,41.5575,41.636,41.5076,41.6217,39600.0
2008-03-07 12:20:00,58.34,58.36,58.26,58.33,33200.0,41.6074,41.6217,41.5504,41.6003,33200.0
2008-03-07 12:25:00,58.31,58.31,58.13,58.13,43400.0,41.586,41.586,41.4577,41.4577,43400.0
2008-03-07 12:30:00,58.17,58.24,58.15,58.2,52400.0,41.4862,41.5361,41.4719,41.5076,52400.0
2008-03-07 12:35:00,58.2,58.23,58.11,58.11,86600.0,41.5076,41.529,41.4434,41.4434,86600.0
2008-03-07 12:40:00,58.11,58.27,58.1,58.27,71000.0,41.4434,41.5575,41.4363,41.5575,71000.0
2008-03-07 12:45:00,58.28,58.35,58.23,58.35,54800.0,41.5646,41.6146,41.529,41.6146,54800.0
2008-03-07 12:50:00,58.36,58.46,58.3,58.3,93800.0,41.6217,41.693,41.5789,41.5789,93800.0
2008-03-07 12:55:00,58.3,58.33,58.22,58.33,46000.0,41.5789,41.6003,41.5218,41.6003,46000.0
2008-03-07 13:00:00,58.3,58.33,58.14,58.21,68000.0,41.5789,41.6003,41.4648,41.5147,68000.0
2008-03-07 13:05:00,58.22,58.32,58.22,58.25,52000.0,41.5218,41.5932,41.5218,41.5432,52000.0
2008-03-07 13:10:00,58.25,58.29,58.12,58.17,74600.0,41.5432,41.5718,41.4505,41.4862,74600.0
2008-03-07 13:15:00,58.16,58.18,58.07,58.13,118600.0,41.4791,41.4933,41.4149,41.4577,118600.0
2008-03-07 13:20:00,58.15,58.2,58.12,58.15,51600.0,41.4719,41.5076,41.4505,41.4719,51600.0
2008-03-07 13:25:00,58.16,58.18,58.11,58.12,60600.0,41.4791,41.4933,41.4434,41.4505,60600.0
2008-03-07 13:30:00,58.13,58.13,58.0,58.01,66400.0,41.4577,41.4577,41.3649,41.3721,66400.0
2008-03-07 13:35:00,58.02,58.06,57.85,57.99,69800.0,41.3792,41.4077,41.258,41.3578,69800.0
2008-03-07 13:40:00,57.99,58.01,57.84,57.96,61000.0,41.3578,41.3721,41.2508,41.3364,61000.0
2008-03-07 13:45:00,57.95,58.0,57.93,57.95,51000.0,41.3293,41.3649,41.315,41.3293,51000.0
2008-03-07 13:50:00,57.95,57.95,57.62,57.67,87800.0,41.3293,41.3293,41.0939,41.1296,87800.0
2008-03-07 13:55:00,57.68,57.76,57.6,57.6,47200.0,41.1367,41.1938,41.0797,41.0797,47200.0
2008-03-07 14:00:00,57.58,57.77,57.58,57.6,70600.0,41.0654,41.2009,41.0654,41.0797,70600.0
2008-03-07 14:05:00,57.6,57.95,57.55,57.95,59200.0,41.0797,41.3293,41.044,41.3293,59200.0
2008-03-07 14:10:00,57.96,58.01,57.75,57.94,106000.0,41.3364,41.3721,41.1866,41.3222,106000.0
2008-03-07 14:15:00,57.94,57.95,57.71,57.73,56000.0,41.3222,41.3293,41.1581,41.1724,56000.0
2008-03-07 14:20:00,57.71,57.75,57.51,57.52,170400.0,41.1581,41.1866,41.0155,41.0226,170400.0
2008-03-07 14:25:00,57.53,57.81,57.48,57.81,111600.0,41.0297,41.2294,40.9941,41.2294,111600.0
2008-03-07 14:30:00,57.79,57.85,57.72,57.78,52000.0,41.2152,41.258,41.1653,41.208,52000.0
2008-03-07 14:35:00,57.78,57.78,57.65,57.67,54800.0,41.208,41.208,41.1153,41.1296,54800.0
2008-03-07 14:40:00,57.68,57.73,57.57,57.71,69800.0,41.1367,41.1724,41.0583,41.1581,69800.0
2008-03-07 14:45:00,57.69,57.95,57.69,57.91,85000.0,41.1439,41.3293,41.1439,41.3008,85000.0
2008-03-07 14:50:00,57.9,57.93,57.88,57.9,32800.0,41.2936,41.315,41.2794,41.2936,32800.0
2008-03-07 14:55:00,57.9,58.13,57.85,58.12,130400.0,41.2936,41.4577,41.258,41.4505,130400.0
2008-03-07 15:00:00,58.12,58.22,57.97,57.97,97200.0,41.4505,41.5218,41.3435,41.3435,97200.0
2008-03-07 15:05:00,57.99,58.26,57.99,58.24,120200.0,41.3578,41.5504,41.3578,41.5361,120200.0
2008-03-07 15:10:00,58.23,58.31,58.16,58.27,245400.0,41.529,41.586,41.4791,41.5575,245400.0
2008-03-07 15:15:00,58.29,58.65,58.17,58.56,294000.0,41.5718,41.8285,41.4862,41.7643,294000.0
2008-03-07 15:20:00,58.54,58.82,58.45,58.79,177200.0,41.7501,41.9498,41.6859,41.9284,177200.0
2008-03-07 15:25:00,58.79,58.81,58.38,58.52,183000.0,41.9284,41.9426,41.636,41.7358,183000.0
2008-03-07 15:30:00,58.49,58.54,58.2,58.2,149800.0,41.7144,41.7501,41.5076,41.5076,149800.0
2008-03-07 15:35:00,58.18,58.44,58.18,58.35,133600.0,41.4933,41.6787,41.4933,41.6146,133600.0
2008-03-07 15:40:00,58.34,58.51,58.29,58.44,173600.0,41.6074,41.7287,41.5718,41.6787,173600.0
2008-03-07 15:45:00,58.43,58.5,58.23,58.31,256200.0,41.6716,41.7215,41.529,41.586,256200.0
2008-03-07 15:50:00,58.3,58.33,58.19,58.24,150800.0,41.5789,41.6003,41.5005,41.5361,150800.0
2008-03-07 15:55:00,58.24,58.33,58.2,58.25,186800.0,41.5361,41.6003,41.5076,41.5432,186800.0
2008-03-10 09:30:00,58.23,58.23,57.57,57.62,51200.0,41.529,41.529,41.0583,41.0939,51200.0
2008-03-10 09:35:00,57.65,57.72,57.36,57.47,140600.0,41.1153,41.1653,40.9085,40.987,140600.0
2008-03-10 09:40:00,57.47,57.56,57.13,57.51,115800.0,40.987,41.0511,40.7445,41.0155,115800.0
2008-03-10 09:45:00,57.51,57.51,56.97,56.98,107200.0,41.0155,41.0155,40.6304,40.6375,107200.0
2008-03-10 09:50:00,56.99,57.07,56.84,57.02,127600.0,40.6446,40.7017,40.5376,40.666,127600.0
2008-03-10 09:55:00,57.02,57.02,56.84,56.97,107600.0,40.666,40.666,40.5376,40.6304,107600.0
2008-03-10 10:00:00,56.99,57.24,56.95,57.11,146200.0,40.6446,40.8229,40.6161,40.7302,146200.0
2008-03-10 10:05:00,57.12,57.3,56.82,56.97,172800.0,40.7373,40.8657,40.5234,40.6304,172800.0
2008-03-10 10:10:00,56.96,57.17,56.88,57.17,94000.0,40.6232,40.773,40.5662,40.773,94000.0
2008-03-10 10:15:00,57.17,57.27,57.14,57.26,156400.0,40.773,40.8443,40.7516,40.8372,156400.0
2008-03-10 10:20:00,57.26,57.3,57.17,57.19,71400.0,40.8372,40.8657,40.773,40.7873,71400.0
2008-03-10 10:25:00,57.18,57.22,57.13,57.15,88400.0,40.7801,40.8087,40.7445,40.7587,88400.0
2008-03-10 10:30:00,57.15,57.63,57.15,57.62,151800.0,40.7587,41.1011,40.7587,41.0939,151800.0
2008-03-10 10:35:00,57.6,57.92,57.57,57.65,156800.0,41.0797,41.3079,41.0583,41.1153,156800.0
2008-03-10 10:40:00,57.63,57.74,57.45,57.52,111400.0,41.1011,41.1795,40.9727,41.0226,111400.0
2008-03-10 10:45:00,57.51,57.83,57.48,57.8,97200.0,41.0155,41.2437,40.9941,41.2223,97200.0
2008-03-10 10:50:00,57.8,58.0,57.79,57.92,106000.0,41.2223,41.3649,41.2152,41.3079,106000.0
2008-03-10 10:55:00,57.95,57.98,57.56,57.58,93400.0,41.3293,41.3507,41.0511,41.0654,93400.0
2008-03-10 11:00:00,57.58,57.88,57.57,57.83,70800.0,41.0654,41.2794,41.0583,41.2437,70800.0
2008-03-10 11:05:00,57.84,57.85,57.64,57.66,25200.0,41.2508,41.258,41.1082,41.1225,25200.0
2008-03-10 11:10:00,57.63,57.79,57.63,57.65,38400.0,41.1011,41.2152,41.1011,41.1153,38400.0
2008-03-10 11:15:00,57.69,57.69,57.49,57.49,33800.0,41.1439,41.1439,41.0012,41.0012,33800.0
2008-03-10 11:20:00,57.47,57.52,57.23,57.24,55800.0,40.987,41.0226,40.8158,40.8229,55800.0
2008-03-10 11:25:00,57.25,57.32,57.19,57.24,51400.0,40.8301,40.88,40.7873,40.8229,51400.0
2008-03-10 11:30:00,57.23,57.27,57.02,57.05,49800.0,40.8158,40.8443,40.666,40.6874,49800.0
2008-03-10 11:35:00,57.06,57.22,57.05,57.09,73600.0,40.6945,40.8087,40.6874,40.7159,73600.0
2008-03-10 11:40:00,57.1,57.18,57.0,57.08,76600.0,40.7231,40.7801,40.6518,40.7088,76600.0
2008-03-10 11:45:00,57.09,57.11,56.77,56.86,115400.0,40.7159,40.7302,40.4877,40.5519,115400.0
2008-03-10 11:50:00,56.85,57.16,56.85,57.1,110400.0,40.5448,40.7659,40.5448,40.7231,110400.0
2008-03-10 11:55:00,57.1,57.38,57.1,57.28,91400.0,40.7231,40.9228,40.7231,40.8514,91400.0
2008-03-10 12:00:00,57.29,57.41,56.98,56.98,47200.0,40.8586,40.9442,40.6375,40.6375,47200.0
2008-03-10 12:05:00,56.98,57.15,56.96,57.15,55000.0,40.6375,40.7587,40.6232,40.7587,55000.0
2008-03-10 12:10:00,57.16,57.34,57.13,57.34,133400.0,40.7659,40.8942,40.7445,40.8942,133400.0
2008-03-10 12:15:00,57.35,57.59,57.27,57.55,117400.0,40.9014,41.0725,40.8443,41.044,117400.0
2008-03-10 12:20:00,57.54,57.65,57.48,57.51,99600.0,41.0369,41.1153,40.9941,41.0155,99600.0
2008-03-10 12:25:00,57.52,57.52,57.29,57.34,33400.0,41.0226,41.0226,40.8586,40.8942,33400.0
2008-03-10 12:30:00,57.32,57.55,57.29,57.52,47400.0,40.88,41.044,40.8586,41.0226,47400.0
2008-03-10 12:35:00,57.52,57.58,57.49,57.57,34200.0,41.0226,41.0654,41.0012,41.0583,34200.0
2008-03-10 12:40:00,57.59,57.72,57.59,57.63,75600.0,41.0725,41.1653,41.0725,41.1011,75600.0
2008-03-10 12:45:00,57.61,57.68,57.55,57.6,47200.0,41.0868,41.1367,41.044,41.0797,47200.0
2008-03-10 12:50:00,57.59,57.67,57.48,57.63,36800.0,41.0725,41.1296,40.9941,41.1011,36800.0
2008-03-10 12:55:00,57.67,57.74,57.58,57.7,39600.0,41.1296,41.1795,41.0654,41.151,39600.0
2008-03-10 13:00:00,57.7,57.72,57.57,57.58,42000.0,41.151,41.1653,41.0583,41.0654,42000.0
2008-03-10 13:05:00,57.57,57.69,57.48,57.66,45400.0,41.0583,41.1439,40.9941,41.1225,45400.0
2008-03-10 13:10:00,57.63,57.7,57.6,57.66,17000.0,41.1011,41.151,41.0797,41.1225,17000.0
2008-03-10 13:15:00,57.66,57.73,57.54,57.54,19800.0,41.1225,41.1724,41.0369,41.0369,19800.0
2008-03-10 13:20:00,57.53,57.53,57.4,57.43,23800.0,41.0297,41.0297,40.937,40.9584,23800.0
2008-03-10 13:25:00,57.43,57.46,57.34,57.41,36600.0,40.9584,40.9798,40.8942,40.9442,36600.0
2008-03-10 13:30:00,57.4,57.57,57.37,57.45,47600.0,40.937,41.0583,40.9156,40.9727,47600.0
2008-03-10 13:35:00,57.45,57.5,57.27,57.35,55600.0,40.9727,41.0084,40.8443,40.9014,55600.0
2008-03-10 13:40:00,57.34,57.47,57.34,57.44,46000.0,40.8942,40.987,40.8942,40.9656,46000.0
2008-03-10 13:45:00,57.44,57.49,57.37,57.38,29800.0,40.9656,41.0012,40.9156,40.9228,29800.0
2008-03-10 13:50:00,57.38,57.45,57.27,57.41,101200.0,40.9228,40.9727,40.8443,40.9442,101200.0
2008-03-10 13:55:00,57.42,57.49,57.24,57.24,55600.0,40.9513,41.0012,40.8229,40.8229,55600.0
2008-03-10 14:00:00,57.25,57.28,56.83,56.88,106600.0,40.8301,40.8514,40.5305,40.5662,106600.0
2008-03-10 14:05:00,56.88,57.07,56.87,56.99,144800.0,40.5662,40.7017,40.559,40.6446,144800.0
2008-03-10 14:10:00,57.01,57.16,56.97,57.12,48000.0,40.6589,40.7659,40.6304,40.7373,48000.0
2008-03-10 14:15:00,57.13,57.18,56.88,56.88,45200.0,40.7445,40.7801,40.5662,40.5662,45200.0
2008-03-10 14:20:00,56.89,56.93,56.79,56.8,50800.0,40.5733,40.6018,40.502,40.5091,50800.0
2008-03-10 14:25:00,56.8,57.04,56.79,57.01,77800.0,40.5091,40.6803,40.502,40.6589,77800.0
2008-03-10 14:30:00,57.02,57.13,56.96,57.07,47200.0,40.666,40.7445,40.6232,40.7017,47200.0
2008-03-10 14:35:00,57.05,57.12,56.98,57.07,51000.0,40.6874,40.7373,40.6375,40.7017,51000.0
2008-03-10 14:40:00,57.06,57.13,57.02,57.13,45000.0,40.6945,40.7445,40.666,40.7445,45000.0
2008-03-10 14:45:00,57.13,57.16,57.02,57.08,71200.0,40.7445,40.7659,40.666,40.7088,71200.0
2008-03-10 14:50:00,57.08,57.16,57.05,57.16,35600.0,40.7088,40.7659,40.6874,40.7659,35600.0
2008-03-10 14:55:00,57.14,57.2,56.95,56.98,41800.0,40.7516,40.7944,40.6161,40.6375,41800.0
2008-03-10 15:00:00,56.97,57.06,56.95,56.97,65800.0,40.6304,40.6945,40.6161,40.6304,65800.0
2008-03-10 15:05:00,56.97,57.05,56.89,56.94,68000.0,40.6304,40.6874,40.5733,40.609,68000.0
2008-03-10 15:10:00,56.93,57.08,56.88,56.92,67600.0,40.6018,40.7088,40.5662,40.5947,67600.0
2008-03-10 15:15:00,56.92,57.02,56.88,56.98,67000.0,40.5947,40.666,40.5662,40.6375,67000.0
2008-03-10 15:20:00,56.98,57.15,56.94,56.99,74000.0,40.6375,40.7587,40.609,40.6446,74000.0
2008-03-10 15:25:00,56.97,57.24,56.95,57.18,200600.0,40.6304,40.8229,40.6161,40.7801,200600.0
2008-03-10 15:30:00,57.17,57.41,57.1,57.38,257400.0,40.773,40.9442,40.7231,40.9228,257400.0
2008-03-10 15:35:00,57.4,57.42,57.16,57.18,162000.0,40.937,40.9513,40.7659,40.7801,162000.0
2008-03-10 15:40:00,57.18,57.18,57.02,57.16,112800.0,40.7801,40.7801,40.666,40.7659,112800.0
2008-03-10 15:45:00,57.16,57.16,56.88,56.99,191400.0,40.7659,40.7659,40.5662,40.6446,191400.0
2008-03-10 15:50:00,56.98,57.08,56.97,57.05,162400.0,40.6375,40.7088,40.6304,40.6874,162400.0
2008-03-10 15:55:00,57.05,57.27,57.04,57.26,197200.0,40.6874,40.8443,40.6803,40.8372,197200.0
2008-03-11 09:30:00,58.38,59.32,58.04,58.74,143000.0,41.636,42.3064,41.3935,41.8927,143000.0
2008-03-11 09:35:00,58.79,58.92,58.47,58.7,148600.0,41.9284,42.0211,41.7001,41.8642,148600.0
2008-03-11 09:40:00,58.73,58.76,58.41,58.43,73800.0,41.8856,41.907,41.6574,41.6716,73800.0
2008-03-11 09:45:00,58.44,58.58,58.28,58.29,165800.0,41.6787,41.7786,41.5646,41.5718,165800.0
2008-03-11 09:50:00,58.32,58.54,58.24,58.26,101400.0,41.5932,41.7501,41.5361,41.5504,101400.0
2008-03-11 09:55:00,58.25,58.52,58.22,58.46,102000.0,41.5432,41.7358,41.5218,41.693,102000.0
2008-03-11 10:00:00,58.46,58.56,58.4,58.54,70200.0,41.693,41.7643,41.6502,41.7501,70200.0
2008-03-11 10:05:00,58.53,58.85,58.52,58.85,110600.0,41.7429,41.9712,41.7358,41.9712,110600.0
2008-03-11 10:10:00,58.83,58.87,58.71,58.82,87000.0,41.9569,41.9854,41.8713,41.9498,87000.0
2008-03-11 10:15:00,58.84,58.84,58.63,58.65,64000.0,41.964,41.964,41.8143,41.8285,64000.0
2008-03-11 10:20:00,58.65,58.77,58.62,58.65,70200.0,41.8285,41.9141,41.8071,41.8285,70200.0
2008-03-11 10:25:00,58.66,58.72,58.39,58.44,76000.0,41.8357,41.8784,41.6431,41.6787,76000.0
2008-03-11 10:30:00,58.45,58.46,58.32,58.39,70600.0,41.6859,41.693,41.5932,41.6431,70600.0
2008-03-11 10:35:00,58.4,58.75,58.38,58.75,55400.0,41.6502,41.8998,41.636,41.8998,55400.0
2008-03-11 10:40:00,58.75,58.91,58.73,58.77,79200.0,41.8998,42.0139,41.8856,41.9141,79200.0
2008-03-11 10:45:00,58.77,58.87,58.72,58.85,156400.0,41.9141,41.9854,41.8784,41.9712,156400.0
2008-03-11 10:50:00,58.85,58.91,58.79,58.79,51000.0,41.9712,42.0139,41.9284,41.9284,51000.0
2008-03-11 10:55:00,58.81,58.95,58.8,58.89,48200.0,41.9426,42.0425,41.9355,41.9997,48200.0
2008-03-11 11:00:00,58.9,59.06,58.89,59.0,68000.0,42.0068,42.1209,41.9997,42.0781,68000.0
2008-03-11 11:05:00,59.02,59.02,58.77,58.79,70200.0,42.0924,42.0924,41.9141,41.9284,70200.0
2008-03-11 11:10:00,58.79,58.85,58.6,58.62,79800.0,41.9284,41.9712,41.7929,41.8071,79800.0
2008-03-11 11:15:00,58.6,58.63,58.49,58.55,113400.0,41.7929,41.8143,41.7144,41.7572,113400.0
2008-03-11 11:20:00,58.55,58.65,58.52,58.63,44600.0,41.7572,41.8285,41.7358,41.8143,44600.0
2008-03-11 11:25:00,58.62,58.96,58.6,58.93,60800.0,41.8071,42.0496,41.7929,42.0282,60800.0
2008-03-11 11:30:00,58.94,58.98,58.88,58.94,75200.0,42.0353,42.0639,41.9926,42.0353,75200.0
2008-03-11 11:35:00,58.92,58.98,58.84,58.89,69200.0,42.0211,42.0639,41.964,41.9997,69200.0
2008-03-11 11:40:00,58.87,58.98,58.84,58.87,83000.0,41.9854,42.0639,41.964,41.9854,83000.0
2008-03-11 11:45:00,58.9,58.95,58.83,58.94,85200.0,42.0068,42.0425,41.9569,42.0353,85200.0
2008-03-11 11:50:00,58.94,58.99,58.77,58.95,69200.0,42.0353,42.071,41.9141,42.0425,69200.0
2008-03-11 11:55:00,58.98,59.02,58.88,58.95,86600.0,42.0639,42.0924,41.9926,42.0425,86600.0
2008-03-11 12:00:00,58.96,59.13,58.96,59.06,84200.0,42.0496,42.1708,42.0496,42.1209,84200.0
2008-03-11 12:05:00,59.05,59.08,58.91,59.0,80200.0,42.1138,42.1352,42.0139,42.0781,80200.0
2008-03-11 12:10:00,58.98,59.63,58.98,59.54,122200.0,42.0639,42.5274,42.0639,42.4633,122200.0
2008-03-11 12:15:00,59.54,59.55,59.1,59.1,131200.0,42.4633,42.4704,42.1495,42.1495,131200.0
2008-03-11 12:20:00,59.08,59.44,59.08,59.42,50400.0,42.1352,42.3919,42.1352,42.3777,50400.0
2008-03-11 12:25:00,59.42,59.49,59.32,59.49,63800.0,42.3777,42.4276,42.3064,42.4276,63800.0
2008-03-11 12:30:00,59.49,59.54,59.41,59.41,64800.0,42.4276,42.4633,42.3705,42.3705,64800.0
2008-03-11 12:35:00,59.41,59.57,59.38,59.51,55600.0,42.3705,42.4847,42.3491,42.4419,55600.0
2008-03-11 12:40:00,59.53,59.58,59.52,59.57,92400.0,42.4561,42.4918,42.449,42.4847,92400.0
2008-03-11 12:45:00,59.58,59.76,59.57,59.57,111800.0,42.4918,42.6202,42.4847,42.4847,111800.0
2008-03-11 12:50:00,59.57,59.62,59.49,59.62,69400.0,42.4847,42.5203,42.4276,42.5203,69400.0
2008-03-11 12:55:00,59.63,60.02,59.63,60.01,114400.0,42.5274,42.8056,42.5274,42.7985,114400.0
2008-03-11 13:00:00,60.01,60.25,59.98,60.22,130000.0,42.7985,42.9696,42.7771,42.9482,130000.0
2008-03-11 13:05:00,60.22,60.26,59.9,59.95,160600.0,42.9482,42.9768,42.72,42.7557,160600.0
2008-03-11 13:10:00,59.95,60.06,59.87,59.99,76400.0,42.7557,42.8341,42.6986,42.7842,76400.0
2008-03-11 13:15:00,59.96,60.13,59.94,60.1,121200.0,42.7628,42.884,42.7485,42.8626,121200.0
2008-03-11 13:20:00,60.09,60.18,60.06,60.13,116800.0,42.8555,42.9197,42.8341,42.884,116800.0
2008-03-11 13:25:00,60.15,60.25,60.13,60.17,75800.0,42.8983,42.9696,42.884,42.9126,75800.0
2008-03-11 13:30:00,60.18,60.2,60.09,60.14,89600.0,42.9197,42.934,42.8555,42.8912,89600.0
2008-03-11 13:35:00,60.15,60.15,60.03,60.12,47400.0,42.8983,42.8983,42.8127,42.8769,47400.0
2008-03-11 13:40:00,60.1,60.15,60.01,60.06,45600.0,42.8626,42.8983,42.7985,42.8341,45600.0
2008-03-11 13:45:00,60.07,60.07,59.86,59.9,66800.0,42.8412,42.8412,42.6915,42.72,66800.0
2008-03-11 13:50:00,59.91,60.02,59.89,59.99,101600.0,42.7271,42.8056,42.7129,42.7842,101600.0
2008-03-11 13:55:00,59.99,60.23,59.97,60.22,79600.0,42.7842,42.9554,42.7699,42.9482,79600.0
2008-03-11 14:00:00,60.23,60.27,60.06,60.1,228400.0,42.9554,42.9839,42.8341,42.8626,228400.0
2008-03-11 14:05:00,60.1,60.1,60.01,60.02,140200.0,42.8626,42.8626,42.7985,42.8056,140200.0
2008-03-11 14:10:00,60.01,60.06,59.97,60.04,131800.0,42.7985,42.8341,42.7699,42.8199,131800.0
2008-03-11 14:15:00,60.05,60.1,59.97,60.09,188400.0,42.827,42.8626,42.7699,42.8555,188400.0
2008-03-11 14:20:00,60.1,60.18,60.06,60.13,143200.0,42.8626,42.9197,42.8341,42.884,143200.0
2008-03-11 14:25:00,60.14,60.27,60.1,60.23,58000.0,42.8912,42.9839,42.8626,42.9554,58000.0
2008-03-11 14:30:00,60.21,60.23,60.1,60.21,39800.0,42.9411,42.9554,42.8626,42.9411,39800.0
2008-03-11 14:35:00,60.22,60.44,60.22,60.43,145000.0,42.9482,43.1051,42.9482,43.098,145000.0
2008-03-11 14:40:00,60.4,60.46,60.35,60.41,147200.0,43.0766,43.1194,43.0409,43.0837,147200.0
2008-03-11 14:45:00,60.41,60.63,60.38,60.6,154400.0,43.0837,43.2406,43.0623,43.2192,154400.0
2008-03-11 14:50:00,60.6,60.74,60.51,60.72,109600.0,43.2192,43.3191,43.155,43.3048,109600.0
2008-03-11 14:55:00,60.72,60.76,60.63,60.66,104400.0,43.3048,43.3333,43.2406,43.262,104400.0
2008-03-11 15:00:00,60.66,60.69,58.99,60.59,113600.0,43.262,43.2834,42.071,43.2121,113600.0
2008-03-11 15:05:00,60.6,60.7,60.6,60.7,77800.0,43.2192,43.2906,43.2192,43.2906,77800.0
2008-03-11 15:10:00,60.69,60.77,60.64,60.7,86200.0,43.2834,43.3405,43.2478,43.2906,86200.0
2008-03-11 15:15:00,60.7,60.95,60.67,60.94,81000.0,43.2906,43.4689,43.2692,43.4617,81000.0
2008-03-11 15:20:00,60.92,61.05,60.83,61.05,87400.0,43.4475,43.5402,43.3833,43.5402,87400.0
2008-03-11 15:25:00,61.05,61.11,60.97,61.04,101200.0,43.5402,43.583,43.4831,43.533,101200.0
2008-03-11 15:30:00,61.05,61.05,60.72,60.77,130200.0,43.5402,43.5402,43.3048,43.3405,130200.0
2008-03-11 15:35:00,60.77,60.79,60.65,60.69,137600.0,43.3405,43.3547,43.2549,43.2834,137600.0
2008-03-11 15:40:00,60.7,60.7,60.57,60.63,209600.0,43.2906,43.2906,43.1978,43.2406,209600.0
2008-03-11 15:45:00,60.64,60.7,60.6,60.69,102800.0,43.2478,43.2906,43.2192,43.2834,102800.0
2008-03-11 15:50:00,60.67,60.77,60.66,60.76,120800.0,43.2692,43.3405,43.262,43.3333,120800.0
2008-03-11 15:55:00,60.77,60.93,60.72,60.93,154200.0,43.3405,43.4546,43.3048,43.4546,154200.0
2008-03-12 09:30:00,60.88,61.1,59.76,60.25,180600.0,43.4189,43.5758,42.6202,42.9696,180600.0
2008-03-12 09:35:00,60.25,60.58,60.02,60.34,146800.0,42.9696,43.205,42.8056,43.0338,146800.0
2008-03-12 09:40:00,60.34,60.55,60.17,60.2,106600.0,43.0338,43.1836,42.9126,42.934,106600.0
2008-03-12 09:45:00,60.17,60.27,60.0,60.17,71800.0,42.9126,42.9839,42.7913,42.9126,71800.0
2008-03-12 09:50:00,60.16,60.16,59.82,59.85,45200.0,42.9054,42.9054,42.6629,42.6843,45200.0
2008-03-12 09:55:00,59.86,59.87,59.65,59.77,119200.0,42.6915,42.6986,42.5417,42.6273,119200.0
2008-03-12 10:00:00,59.77,59.88,59.35,59.37,97200.0,42.6273,42.7057,42.3278,42.342,97200.0
2008-03-12 10:05:00,59.37,59.47,59.1,59.16,111200.0,42.342,42.4133,42.1495,42.1922,111200.0
2008-03-12 10:10:00,59.16,59.38,59.15,59.33,152000.0,42.1922,42.3491,42.1851,42.3135,152000.0
2008-03-12 10:15:00,59.34,59.4,59.2,59.24,144400.0,42.3206,42.3634,42.2208,42.2493,144400.0
2008-03-12 10:20:00,59.24,59.37,59.15,59.36,180600.0,42.2493,42.342,42.1851,42.3349,180600.0
2008-03-12 10:25:00,59.34,59.47,59.29,59.39,146400.0,42.3206,42.4133,42.285,42.3563,146400.0
2008-03-12 10:30:00,59.39,59.42,58.66,58.87,436800.0,42.3563,42.3777,41.8357,41.9854,436800.0
2008-03-12 10:35:00,58.87,59.02,58.83,58.91,158400.0,41.9854,42.0924,41.9569,42.0139,158400.0
2008-03-12 10:40:00,58.92,59.1,58.88,59.06,70600.0,42.0211,42.1495,41.9926,42.1209,70600.0
2008-03-12 10:45:00,59.04,59.34,59.04,59.27,83000.0,42.1067,42.3206,42.1067,42.2707,83000.0
2008-03-12 10:50:00,59.27,59.37,59.26,59.26,109200.0,42.2707,42.342,42.2636,42.2636,109200.0
2008-03-12 10:55:00,59.23,59.25,59.19,59.2,27800.0,42.2422,42.2564,42.2136,42.2208,27800.0
2008-03-12 11:00:00,59.21,59.56,59.21,59.49,77200.0,42.2279,42.4775,42.2279,42.4276,77200.0
2008-03-12 11:05:00,59.5,59.55,59.42,59.51,49800.0,42.4347,42.4704,42.3777,42.4419,49800.0
2008-03-12 11:10:00,59.52,59.6,59.49,59.56,27200.0,42.449,42.506,42.4276,42.4775,27200.0
2008-03-12 11:15:00,59.56,59.7,59.48,59.55,34000.0,42.4775,42.5774,42.4205,42.4704,34000.0
2008-03-12 11:20:00,59.54,59.58,59.48,59.57,30200.0,42.4633,42.4918,42.4205,42.4847,30200.0
2008-03-12 11:25:00,59.57,59.58,59.48,59.53,36400.0,42.4847,42.4918,42.4205,42.4561,36400.0
2008-03-12 11:30:00,59.52,59.73,59.45,59.72,74000.0,42.449,42.5988,42.3991,42.5916,74000.0
2008-03-12 11:35:00,59.69,59.87,59.69,59.74,34200.0,42.5702,42.6986,42.5702,42.6059,34200.0
2008-03-12 11:40:00,59.74,59.88,59.72,59.87,38000.0,42.6059,42.7057,42.5916,42.6986,38000.0
2008-03-12 11:45:00,59.86,59.88,59.5,59.51,50800.0,42.6915,42.7057,42.4347,42.4419,50800.0
2008-03-12 11:50:00,59.53,59.55,59.34,59.35,24200.0,42.4561,42.4704,42.3206,42.3278,24200.0
2008-03-12 11:55:00,59.34,59.45,59.29,59.44,28800.0,42.3206,42.3991,42.285,42.3919,28800.0
2008-03-12 12:00:00,59.41,59.45,59.35,59.4,27000.0,42.3705,42.3991,42.3278,42.3634,27000.0
2008-03-12 12:05:00,59.39,59.48,59.38,59.4,41000.0,42.3563,42.4205,42.3491,42.3634,41000.0
2008-03-12 12:10:00,59.38,59.52,59.38,59.5,25600.0,42.3491,42.449,42.3491,42.4347,25600.0
2008-03-12 12:15:00,59.49,59.58,59.46,59.52,57800.0,42.4276,42.4918,42.4062,42.449,57800.0
2008-03-12 12:20:00,59.52,59.72,59.52,59.64,33000.0,42.449,42.5916,42.449,42.5346,33000.0
2008-03-12 12:25:00,59.67,59.8,59.67,59.77,33200.0,42.556,42.6487,42.556,42.6273,33200.0
2008-03-12 12:30:00,59.77,59.83,59.57,59.6,26800.0,42.6273,42.6701,42.4847,42.506,26800.0
2008-03-12 12:35:00,59.61,59.61,59.52,59.56,25000.0,42.5132,42.5132,42.449,42.4775,25000.0
2008-03-12 12:40:00,59.57,59.73,59.57,59.71,27400.0,42.4847,42.5988,42.4847,42.5845,27400.0
2008-03-12 12:45:00,59.7,59.8,59.59,59.65,43000.0,42.5774,42.6487,42.4989,42.5417,43000.0
2008-03-12 12:50:00,59.65,59.65,59.51,59.57,25600.0,42.5417,42.5417,42.4419,42.4847,25600.0
2008-03-12 12:55:00,59.57,59.57,59.45,59.49,17400.0,42.4847,42.4847,42.3991,42.4276,17400.0
2008-03-12 13:00:00,59.51,59.68,59.51,59.67,29400.0,42.4419,42.5631,42.4419,42.556,29400.0
2008-03-12 13:05:00,59.65,59.67,59.59,59.66,21200.0,42.5417,42.556,42.4989,42.5488,21200.0
2008-03-12 13:10:00,59.68,59.74,59.47,59.48,62800.0,42.5631,42.6059,42.4133,42.4205,62800.0
2008-03-12 13:15:00,59.48,59.52,59.4,59.4,20000.0,42.4205,42.449,42.3634,42.3634,20000.0
2008-03-12 13:20:00,59.42,59.6,59.42,59.53,34200.0,42.3777,42.506,42.3777,42.4561,34200.0
2008-03-12 13:25:00,59.54,59.59,59.51,59.56,66600.0,42.4633,42.4989,42.4419,42.4775,66600.0
2008-03-12 13:30:00,59.56,59.56,59.44,59.45,47000.0,42.4775,42.4775,42.3919,42.3991,47000.0
2008-03-12 13:35:00,59.47,59.47,59.29,59.32,20200.0,42.4133,42.4133,42.285,42.3064,20200.0
2008-03-12 13:40:00,59.3,59.38,59.12,59.16,40000.0,42.2921,42.3491,42.1637,42.1922,40000.0
2008-03-12 13:45:00,59.13,59.2,59.07,59.19,46800.0,42.1708,42.2208,42.1281,42.2136,46800.0
2008-03-12 13:50:00,59.2,59.34,59.2,59.32,16600.0,42.2208,42.3206,42.2208,42.3064,16600.0
2008-03-12 13:55:00,59.31,59.33,59.19,59.21,12200.0,42.2992,42.3135,42.2136,42.2279,12200.0
2008-03-12 14:00:00,59.19,59.2,59.09,59.09,71600.0,42.2136,42.2208,42.1423,42.1423,71600.0
2008-03-12 14:05:00,59.08,59.08,58.97,59.05,64600.0,42.1352,42.1352,42.0567,42.1138,64600.0
2008-03-12 14:10:00,59.05,59.11,58.99,59.01,62200.0,42.1138,42.1566,42.071,42.0853,62200.0
2008-03-12 14:15:00,58.99,59.22,58.99,59.21,56200.0,42.071,42.235,42.071,42.2279,56200.0
2008-03-12 14:20:00,59.21,59.38,59.21,59.27,79400.0,42.2279,42.3491,42.2279,42.2707,79400.0
2008-03-12 14:25:00,59.27,59.37,59.25,59.37,60600.0,42.2707,42.342,42.2564,42.342,60600.0
2008-03-12 14:30:00,59.35,59.59,59.32,59.55,57400.0,42.3278,42.4989,42.3064,42.4704,57400.0
2008-03-12 14:35:00,59.56,59.62,59.48,59.5,55200.0,42.4775,42.5203,42.4205,42.4347,55200.0
2008-03-12 14:40:00,59.49,59.63,59.49,59.62,60200.0,42.4276,42.5274,42.4276,42.5203,60200.0
2008-03-12 14:45:00,59.59,59.67,59.54,59.65,40400.0,42.4989,42.556,42.4633,42.5417,40400.0
2008-03-12 14:50:00,59.65,59.71,59.59,59.63,45200.0,42.5417,42.5845,42.4989,42.5274,45200.0
2008-03-12 14:55:00,59.63,59.71,59.58,59.65,73800.0,42.5274,42.5845,42.4918,42.5417,73800.0
2008-03-12 15:00:00,59.63,59.63,59.51,59.59,75400.0,42.5274,42.5274,42.4419,42.4989,75400.0
2008-03-12 15:05:00,59.57,59.62,59.46,59.49,83200.0,42.4847,42.5203,42.4062,42.4276,83200.0
2008-03-12 15:10:00,59.47,59.57,59.35,59.57,75400.0,42.4133,42.4847,42.3278,42.4847,75400.0
2008-03-12 15:15:00,59.56,59.69,59.51,59.61,73400.0,42.4775,42.5702,42.4419,42.5132,73400.0
2008-03-12 15:20:00,59.61,59.77,59.54,59.66,76200.0,42.5132,42.6273,42.4633,42.5488,76200.0
2008-03-12 15:25:00,59.68,59.79,59.63,59.72,52600.0,42.5631,42.6416,42.5274,42.5916,52600.0
2008-03-12 15:30:00,59.74,59.75,59.5,59.54,63000.0,42.6059,42.613,42.4347,42.4633,63000.0
2008-03-12 15:35:00,59.55,59.56,59.47,59.48,65200.0,42.4704,42.4775,42.4133,42.4205,65200.0
2008-03-12 15:40:00,59.48,59.52,59.47,59.48,100800.0,42.4205,42.449,42.4133,42.4205,100800.0
2008-03-12 15:45:00,59.48,59.62,59.47,59.6,114800.0,42.4205,42.5203,42.4133,42.506,114800.0
2008-03-12 15:50:00,59.61,59.69,59.54,59.55,129000.0,42.5132,42.5702,42.4633,42.4704,129000.0
2008-03-12 15:55:00,59.52,59.59,59.45,59.59,190600.0,42.449,42.4989,42.3991,42.4989,190600.0
2008-03-13 09:30:00,58.74,59.25,58.74,59.03,102600.0,41.8927,42.2564,41.8927,42.0995,102600.0
2008-03-13 09:35:00,59.04,59.77,59.04,59.55,104000.0,42.1067,42.6273,42.1067,42.4704,104000.0
2008-03-13 09:40:00,59.54,60.31,59.39,59.51,188400.0,42.4633,43.0124,42.3563,42.4419,188400.0
2008-03-13 09:45:00,59.49,59.68,59.41,59.58,86000.0,42.4276,42.5631,42.3705,42.4918,86000.0
2008-03-13 09:50:00,59.58,59.61,59.15,59.32,112400.0,42.4918,42.5132,42.1851,42.3064,112400.0
2008-03-13 09:55:00,59.31,59.54,59.22,59.35,58800.0,42.2992,42.4633,42.235,42.3278,58800.0
2008-03-13 10:00:00,59.3,59.88,59.3,59.76,96200.0,42.2921,42.7057,42.2921,42.6202,96200.0
2008-03-13 10:05:00,59.76,60.07,59.73,60.06,85800.0,42.6202,42.8412,42.5988,42.8341,85800.0
2008-03-13 10:10:00,60.08,60.56,60.02,60.56,182000.0,42.8484,43.1907,42.8056,43.1907,182000.0
2008-03-13 10:15:00,60.55,60.87,60.48,60.85,108000.0,43.1836,43.4118,43.1337,43.3975,108000.0
2008-03-13 10:20:00,60.86,60.96,60.52,60.66,123600.0,43.4047,43.476,43.1622,43.262,123600.0
2008-03-13 10:25:00,60.66,60.99,60.66,60.97,123000.0,43.262,43.4974,43.262,43.4831,123000.0
2008-03-13 10:30:00,60.94,61.63,60.94,61.37,271400.0,43.4617,43.9538,43.4617,43.7684,271400.0
2008-03-13 10:35:00,61.37,61.44,61.05,61.14,128400.0,43.7684,43.8183,43.5402,43.6044,128400.0
2008-03-13 10:40:00,61.14,61.14,60.9,60.96,103400.0,43.6044,43.6044,43.4332,43.476,103400.0
2008-03-13 10:45:00,60.94,60.98,60.78,60.95,84600.0,43.4617,43.4902,43.3476,43.4689,84600.0
2008-03-13 10:50:00,60.97,61.28,60.96,61.27,97200.0,43.4831,43.7042,43.476,43.6971,97200.0
2008-03-13 10:55:00,61.25,61.35,61.18,61.22,90800.0,43.6828,43.7541,43.6329,43.6614,90800.0
2008-03-13 11:00:00,61.25,61.34,61.12,61.16,219600.0,43.6828,43.747,43.5901,43.6186,219600.0
2008-03-13 11:05:00,61.16,61.52,61.16,61.28,132800.0,43.6186,43.8754,43.6186,43.7042,132800.0
2008-03-13 11:10:00,61.27,61.74,61.27,61.51,122000.0,43.6971,44.0323,43.6971,43.8682,122000.0
2008-03-13 11:15:00,61.5,61.75,61.48,61.75,62600.0,43.8611,44.0394,43.8468,44.0394,62600.0
2008-03-13 11:20:00,61.73,61.96,61.72,61.85,75600.0,44.0251,44.1892,44.018,44.1107,75600.0
2008-03-13 11:25:00,61.85,61.85,61.48,61.49,71000.0,44.1107,44.1107,43.8468,43.854,71000.0
2008-03-13 11:30:00,61.49,61.54,61.38,61.46,78600.0,43.854,43.8896,43.7755,43.8326,78600.0
2008-03-13 11:35:00,61.46,61.77,61.43,61.74,76200.0,43.8326,44.0537,43.8112,44.0323,76200.0
2008-03-13 11:40:00,61.74,61.79,61.48,61.48,82600.0,44.0323,44.0679,43.8468,43.8468,82600.0
2008-03-13 11:45:00,61.51,61.52,61.4,61.5,79400.0,43.8682,43.8754,43.7898,43.8611,79400.0
2008-03-13 11:50:00,61.52,61.65,61.52,61.61,165400.0,43.8754,43.9681,43.8754,43.9396,165400.0
2008-03-13 11:55:00,61.62,61.69,61.61,61.68,136000.0,43.9467,43.9966,43.9396,43.9895,136000.0
2008-03-13 12:00:00,61.69,61.98,61.69,61.88,112800.0,43.9966,44.2034,43.9966,44.1321,112800.0
2008-03-13 12:05:00,61.88,61.9,61.7,61.73,143400.0,44.1321,44.1464,44.0037,44.0251,143400.0
2008-03-13 12:10:00,61.72,61.84,61.67,61.77,80000.0,44.018,44.1036,43.9823,44.0537,80000.0
2008-03-13 12:15:00,61.77,61.85,61.76,61.77,51200.0,44.0537,44.1107,44.0465,44.0537,51200.0
2008-03-13 12:20:00,61.74,61.8,61.63,61.79,45000.0,44.0323,44.0751,43.9538,44.0679,45000.0
2008-03-13 12:25:00,61.8,61.87,61.58,61.63,48000.0,44.0751,44.125,43.9182,43.9538,48000.0
2008-03-13 12:30:00,61.61,61.81,61.59,61.62,38600.0,43.9396,44.0822,43.9253,43.9467,38600.0
2008-03-13 12:35:00,61.63,61.77,61.58,61.76,30000.0,43.9538,44.0537,43.9182,44.0465,30000.0
2008-03-13 12:40:00,61.77,61.84,61.55,61.58,38600.0,44.0537,44.1036,43.8968,43.9182,38600.0
2008-03-13 12:45:00,61.59,61.8,61.57,61.76,27000.0,43.9253,44.0751,43.911,44.0465,27000.0
2008-03-13 12:50:00,61.77,61.93,61.77,61.92,46600.0,44.0537,44.1678,44.0537,44.1606,46600.0
2008-03-13 12:55:00,61.94,61.96,61.81,61.88,45400.0,44.1749,44.1892,44.0822,44.1321,45400.0
2008-03-13 13:00:00,61.88,62.0,61.86,61.9,60200.0,44.1321,44.2177,44.1179,44.1464,60200.0
2008-03-13 13:05:00,61.9,62.25,61.9,62.2,121400.0,44.1464,44.396,44.1464,44.3603,121400.0
2008-03-13 13:10:00,62.19,62.33,62.12,62.12,106200.0,44.3532,44.4531,44.3033,44.3033,106200.0
2008-03-13 13:15:00,62.11,62.19,61.98,62.07,103200.0,44.2962,44.3532,44.2034,44.2676,103200.0
2008-03-13 13:20:00,62.08,62.24,62.06,62.21,131400.0,44.2748,44.3889,44.2605,44.3675,131400.0
2008-03-13 13:25:00,62.21,62.63,62.2,62.61,125400.0,44.3675,44.667,44.3603,44.6527,125400.0
2008-03-13 13:30:00,62.6,62.76,62.57,62.73,124800.0,44.6456,44.7597,44.6242,44.7383,124800.0
2008-03-13 13:35:00,62.73,62.85,62.68,62.77,138200.0,44.7383,44.8239,44.7027,44.7669,138200.0
2008-03-13 13:40:00,62.76,62.79,62.63,62.74,110000.0,44.7597,44.7811,44.667,44.7455,110000.0
2008-03-13 13:45:00,62.74,62.79,62.5,62.56,162200.0,44.7455,44.7811,44.5743,44.6171,162200.0
2008-03-13 13:50:00,62.52,62.85,62.48,62.84,150000.0,44.5886,44.8239,44.56,44.8168,150000.0
2008-03-13 13:55:00,62.8,63.09,62.8,62.9,129000.0,44.7883,44.9951,44.7883,44.8596,129000.0
2008-03-13 14:00:00,62.87,63.22,62.87,63.12,161400.0,44.8382,45.0878,44.8382,45.0165,161400.0
2008-03-13 14:05:00,63.11,63.24,62.98,63.04,130400.0,45.0093,45.1021,44.9166,44.9594,130400.0
2008-03-13 14:10:00,63.08,63.08,62.99,63.02,86400.0,44.9879,44.9879,44.9238,44.9452,86400.0
2008-03-13 14:15:00,63.02,63.25,62.99,63.06,136000.0,44.9452,45.1092,44.9238,44.9737,136000.0
2008-03-13 14:20:00,63.06,63.45,63.06,63.43,130200.0,44.9737,45.2518,44.9737,45.2376,130200.0
2008-03-13 14:25:00,63.43,63.5,63.29,63.5,200600.0,45.2376,45.2875,45.1377,45.2875,200600.0
2008-03-13 14:30:00,63.5,63.5,63.3,63.32,137200.0,45.2875,45.2875,45.1448,45.1591,137200.0
2008-03-13 14:35:00,63.32,63.4,63.18,63.28,150200.0,45.1591,45.2162,45.0593,45.1306,150200.0
2008-03-13 14:40:00,63.28,63.28,63.08,63.13,123800.0,45.1306,45.1306,44.9879,45.0236,123800.0
2008-03-13 14:45:00,63.15,63.29,63.05,63.25,153000.0,45.0379,45.1377,44.9665,45.1092,153000.0
2008-03-13 14:50:00,63.23,63.44,63.19,63.42,126400.0,45.0949,45.2447,45.0664,45.2304,126400.0
2008-03-13 14:55:00,63.43,63.5,63.35,63.42,204800.0,45.2376,45.2875,45.1805,45.2304,204800.0
2008-03-13 15:00:00,63.42,63.58,63.37,63.41,230000.0,45.2304,45.3445,45.1948,45.2233,230000.0
2008-03-13 15:05:00,63.4,63.74,63.37,63.74,219400.0,45.2162,45.4586,45.1948,45.4586,219400.0
2008-03-13 15:10:00,63.74,63.9,63.63,63.8,211400.0,45.4586,45.5728,45.3802,45.5014,211400.0
2008-03-13 15:15:00,63.8,63.84,63.55,63.63,235600.0,45.5014,45.53,45.3231,45.3802,235600.0
2008-03-13 15:20:00,63.65,63.77,63.6,63.72,230600.0,45.3945,45.48,45.3588,45.4444,230600.0
2008-03-13 15:25:00,63.74,63.83,63.68,63.72,227800.0,45.4586,45.5228,45.4159,45.4444,227800.0
2008-03-13 15:30:00,63.7,63.81,63.68,63.72,181400.0,45.4301,45.5086,45.4159,45.4444,181400.0
2008-03-13 15:35:00,63.72,63.86,63.7,63.86,177800.0,45.4444,45.5442,45.4301,45.5442,177800.0
2008-03-13 15:40:00,63.87,64.08,63.76,63.79,352800.0,45.5514,45.7011,45.4729,45.4943,352800.0
2008-03-13 15:45:00,63.77,63.81,63.46,63.49,255800.0,45.48,45.5086,45.259,45.2804,255800.0
2008-03-13 15:50:00,63.49,63.62,63.38,63.62,249800.0,45.2804,45.3731,45.2019,45.3731,249800.0
2008-03-13 15:55:00,63.6,63.7,63.48,63.53,432200.0,45.3588,45.4301,45.2732,45.3089,432200.0
2008-03-14 09:30:00,63.19,63.56,62.71,62.94,149800.0,45.0664,45.3303,44.7241,44.8881,149800.0
2008-03-14 09:35:00,62.95,63.49,62.72,63.44,156600.0,44.8952,45.2804,44.7312,45.2447,156600.0
2008-03-14 09:40:00,63.25,63.45,63.0,63.01,90000.0,45.1092,45.2518,44.9309,44.938,90000.0
2008-03-14 09:45:00,63.03,63.03,62.17,62.58,177000.0,44.9523,44.9523,44.3389,44.6313,177000.0
2008-03-14 09:50:00,62.52,62.63,62.22,62.27,133800.0,44.5886,44.667,44.3746,44.4103,133800.0
2008-03-14 09:55:00,62.26,62.74,62.1,62.2,220200.0,44.4031,44.7455,44.289,44.3603,220200.0
2008-03-14 10:00:00,62.21,62.3,61.55,62.15,344600.0,44.3675,44.4317,43.8968,44.3247,344600.0
2008-03-14 10:05:00,62.21,62.75,62.1,62.56,109000.0,44.3675,44.7526,44.289,44.6171,109000.0
2008-03-14 10:10:00,62.58,62.7,62.35,62.66,108800.0,44.6313,44.7169,44.4673,44.6884,108800.0
2008-03-14 10:15:00,62.7,62.82,62.33,62.35,130800.0,44.7169,44.8025,44.4531,44.4673,130800.0
2008-03-14 10:20:00,62.35,62.55,62.15,62.41,127000.0,44.4673,44.61,44.3247,44.5101,127000.0
2008-03-14 10:25:00,62.41,62.49,62.11,62.24,81200.0,44.5101,44.5672,44.2962,44.3889,81200.0
2008-03-14 10:30:00,62.24,62.41,62.1,62.17,112000.0,44.3889,44.5101,44.289,44.3389,112000.0
2008-03-14 10:35:00,62.16,62.3,62.0,62.22,108400.0,44.3318,44.4317,44.2177,44.3746,108400.0
2008-03-14 10:40:00,62.22,62.25,62.0,62.22,154800.0,44.3746,44.396,44.2177,44.3746,154800.0
2008-03-14 10:45:00,62.24,62.46,62.06,62.19,80200.0,44.3889,44.5458,44.2605,44.3532,80200.0
2008-03-14 10:50:00,62.24,62.77,62.19,62.69,69000.0,44.3889,44.7669,44.3532,44.7098,69000.0
2008-03-14 10:55:00,62.71,62.95,62.37,62.51,71000.0,44.7241,44.8952,44.4816,44.5814,71000.0
2008-03-14 11:00:00,62.51,62.6,62.38,62.56,37400.0,44.5814,44.6456,44.4887,44.6171,37400.0
2008-03-14 11:05:00,62.52,62.79,62.43,62.65,97800.0,44.5886,44.7811,44.5244,44.6813,97800.0
2008-03-14 11:10:00,62.59,62.62,62.21,62.33,74800.0,44.6385,44.6599,44.3675,44.4531,74800.0
2008-03-14 11:15:00,62.31,62.32,61.93,62.05,82200.0,44.4388,44.4459,44.1678,44.2534,82200.0
2008-03-14 11:20:00,62.07,62.09,61.91,61.94,50600.0,44.2676,44.2819,44.1535,44.1749,50600.0
2008-03-14 11:25:00,61.93,61.97,61.81,61.84,86000.0,44.1678,44.1963,44.0822,44.1036,86000.0
2008-03-14 11:30:00,61.86,61.91,61.83,61.87,67000.0,44.1179,44.1535,44.0965,44.125,67000.0
2008-03-14 11:35:00,61.86,61.93,61.85,61.89,99000.0,44.1179,44.1678,44.1107,44.1392,99000.0
2008-03-14 11:40:00,61.92,62.04,61.85,61.99,89200.0,44.1606,44.2462,44.1107,44.2106,89200.0
2008-03-14 11:45:00,61.99,62.33,61.98,62.27,103800.0,44.2106,44.4531,44.2034,44.4103,103800.0
2008-03-14 11:50:00,62.26,62.45,62.13,62.36,76400.0,44.4031,44.5386,44.3104,44.4744,76400.0
2008-03-14 11:55:00,62.36,62.42,62.18,62.33,30200.0,44.4744,44.5172,44.3461,44.4531,30200.0
2008-03-14 12:00:00,62.31,62.5,62.31,62.43,77800.0,44.4388,44.5743,44.4388,44.5244,77800.0
2008-03-14 12:05:00,62.44,62.5,62.42,62.43,110400.0,44.5315,44.5743,44.5172,44.5244,110400.0
2008-03-14 12:10:00,62.43,62.46,62.26,62.38,36000.0,44.5244,44.5458,44.4031,44.4887,36000.0
2008-03-14 12:15:00,62.38,62.45,62.32,62.37,34600.0,44.4887,44.5386,44.4459,44.4816,34600.0
2008-03-14 12:20:00,62.37,62.38,62.23,62.37,31200.0,44.4816,44.4887,44.3817,44.4816,31200.0
2008-03-14 12:25:00,62.35,62.44,62.29,62.41,43400.0,44.4673,44.5315,44.4245,44.5101,43400.0
2008-03-14 12:30:00,62.4,62.48,62.31,62.45,43200.0,44.503,44.56,44.4388,44.5386,43200.0
2008-03-14 12:35:00,62.44,62.45,62.23,62.28,40600.0,44.5315,44.5386,44.3817,44.4174,40600.0
2008-03-14 12:40:00,62.24,62.32,62.0,62.08,45800.0,44.3889,44.4459,44.2177,44.2748,45800.0
2008-03-14 12:45:00,62.08,62.28,62.02,62.28,53200.0,44.2748,44.4174,44.232,44.4174,53200.0
2008-03-14 12:50:00,62.27,62.44,62.05,62.15,64800.0,44.4103,44.5315,44.2534,44.3247,64800.0
2008-03-14 12:55:00,62.22,62.22,61.97,62.05,46000.0,44.3746,44.3746,44.1963,44.2534,46000.0
2008-03-14 13:00:00,62.08,62.08,61.84,61.92,48800.0,44.2748,44.2748,44.1036,44.1606,48800.0
2008-03-14 13:05:00,61.94,61.94,61.73,61.83,91600.0,44.1749,44.1749,44.0251,44.0965,91600.0
2008-03-14 13:10:00,61.82,61.85,61.74,61.74,52000.0,44.0893,44.1107,44.0323,44.0323,52000.0
2008-03-14 13:15:00,61.74,61.79,61.62,61.72,66800.0,44.0323,44.0679,43.9467,44.018,66800.0
2008-03-14 13:20:00,61.72,61.75,61.64,61.68,64200.0,44.018,44.0394,43.961,43.9895,64200.0
2008-03-14 13:25:00,61.71,61.79,61.63,61.68,79200.0,44.0109,44.0679,43.9538,43.9895,79200.0
2008-03-14 13:30:00,61.68,61.72,61.6,61.6,44600.0,43.9895,44.018,43.9324,43.9324,44600.0
2008-03-14 13:35:00,61.6,61.77,61.52,61.71,70800.0,43.9324,44.0537,43.8754,44.0109,70800.0
2008-03-14 13:40:00,61.7,61.74,61.63,61.72,38800.0,44.0037,44.0323,43.9538,44.018,38800.0
2008-03-14 13:45:00,61.72,62.02,61.72,61.99,47600.0,44.018,44.232,44.018,44.2106,47600.0
2008-03-14 13:50:00,61.98,62.06,61.95,61.99,64600.0,44.2034,44.2605,44.182,44.2106,64600.0
2008-03-14 13:55:00,61.99,62.1,61.92,61.94,59400.0,44.2106,44.289,44.1606,44.1749,59400.0
2008-03-14 14:00:00,61.93,62.02,61.85,62.02,103800.0,44.1678,44.232,44.1107,44.232,103800.0
2008-03-14 14:05:00,61.99,62.02,61.88,61.92,42600.0,44.2106,44.232,44.1321,44.1606,42600.0
2008-03-14 14:10:00,61.91,61.99,61.77,61.82,108400.0,44.1535,44.2106,44.0537,44.0893,108400.0
2008-03-14 14:15:00,61.8,62.05,61.78,61.79,115800.0,44.0751,44.2534,44.0608,44.0679,115800.0
2008-03-14 14:20:00,61.8,61.91,61.72,61.77,84000.0,44.0751,44.1535,44.018,44.0537,84000.0
2008-03-14 14:25:00,61.75,61.87,61.61,61.79,232600.0,44.0394,44.125,43.9396,44.0679,232600.0
2008-03-14 14:30:00,61.79,61.95,61.63,61.95,131800.0,44.0679,44.182,43.9538,44.182,131800.0
2008-03-14 14:35:00,61.94,62.02,61.81,61.88,69400.0,44.1749,44.232,44.0822,44.1321,69400.0
2008-03-14 14:40:00,61.87,62.38,61.87,62.29,67200.0,44.125,44.4887,44.125,44.4245,67200.0
2008-03-14 14:45:00,62.27,62.27,61.98,62.1,119000.0,44.4103,44.4103,44.2034,44.289,119000.0
2008-03-14 14:50:00,62.13,62.15,61.99,62.04,98400.0,44.3104,44.3247,44.2106,44.2462,98400.0
2008-03-14 14:55:00,62.06,62.42,62.06,62.37,94400.0,44.2605,44.5172,44.2605,44.4816,94400.0
2008-03-14 15:00:00,62.37,62.46,62.15,62.27,114800.0,44.4816,44.5458,44.3247,44.4103,114800.0
2008-03-14 15:05:00,62.26,62.48,62.16,62.36,127400.0,44.4031,44.56,44.3318,44.4744,127400.0
2008-03-14 15:10:00,62.36,62.65,62.3,62.56,125600.0,44.4744,44.6813,44.4317,44.6171,125600.0
2008-03-14 15:15:00,62.54,62.96,62.52,62.77,127000.0,44.6028,44.9024,44.5886,44.7669,127000.0
2008-03-14 15:20:00,62.78,63.16,62.76,63.1,156400.0,44.774,45.045,44.7597,45.0022,156400.0
2008-03-14 15:25:00,63.08,63.44,63.07,63.32,176200.0,44.9879,45.2447,44.9808,45.1591,176200.0
2008-03-14 15:30:00,63.31,63.37,62.88,62.98,229000.0,45.152,45.1948,44.8453,44.9166,229000.0
2008-03-14 15:35:00,62.97,63.25,62.84,63.06,205200.0,44.9095,45.1092,44.8168,44.9737,205200.0
2008-03-14 15:40:00,63.06,63.09,62.84,62.87,151400.0,44.9737,44.9951,44.8168,44.8382,151400.0
2008-03-14 15:45:00,62.85,63.03,62.69,62.97,205600.0,44.8239,44.9523,44.7098,44.9095,205600.0
2008-03-14 15:50:00,62.96,63.18,62.8,63.12,325400.0,44.9024,45.0593,44.7883,45.0165,325400.0
2008-03-14 15:55:00,63.13,63.34,63.06,63.1,242000.0,45.0236,45.1734,44.9737,45.0022,242000.0
2008-03-17 09:30:00,61.68,61.68,60.25,60.8,257400.0,43.9895,43.9895,42.9696,43.3619,257400.0
2008-03-17 09:35:00,60.81,61.32,60.63,60.99,141400.0,43.369,43.7327,43.2406,43.4974,141400.0
2008-03-17 09:40:00,60.99,61.13,60.45,60.58,88200.0,43.4974,43.5972,43.1123,43.205,88200.0
2008-03-17 09:45:00,60.58,60.73,60.28,60.5,103800.0,43.205,43.312,42.991,43.1479,103800.0
2008-03-17 09:50:00,60.51,60.86,60.5,60.61,75200.0,43.155,43.4047,43.1479,43.2264,75200.0
2008-03-17 09:55:00,60.58,60.83,60.43,60.79,95400.0,43.205,43.3833,43.098,43.3547,95400.0
2008-03-17 10:00:00,60.79,60.96,60.63,60.9,71800.0,43.3547,43.476,43.2406,43.4332,71800.0
2008-03-17 10:05:00,60.86,60.99,60.6,60.75,106200.0,43.4047,43.4974,43.2192,43.3262,106200.0
2008-03-17 10:10:00,60.8,61.11,60.69,61.01,53800.0,43.3619,43.583,43.2834,43.5116,53800.0
2008-03-17 10:15:00,61.0,61.03,60.85,60.92,83000.0,43.5045,43.5259,43.3975,43.4475,83000.0
2008-03-17 10:20:00,60.93,61.11,60.9,61.05,68800.0,43.4546,43.583,43.4332,43.5402,68800.0
2008-03-17 10:25:00,61.09,61.65,61.08,61.57,114400.0,43.5687,43.9681,43.5616,43.911,114400.0
2008-03-17 10:30:00,61.55,61.59,61.26,61.33,41000.0,43.8968,43.9253,43.6899,43.7399,41000.0
2008-03-17 10:35:00,61.33,61.48,61.24,61.3,51600.0,43.7399,43.8468,43.6757,43.7185,51600.0
2008-03-17 10:40:00,61.32,61.62,61.3,61.62,55400.0,43.7327,43.9467,43.7185,43.9467,55400.0
2008-03-17 10:45:00,61.62,61.75,61.54,61.68,74400.0,43.9467,44.0394,43.8896,43.9895,74400.0
2008-03-17 10:50:00,61.68,62.04,61.67,61.88,55400.0,43.9895,44.2462,43.9823,44.1321,55400.0
2008-03-17 10:55:00,61.85,61.93,61.75,61.84,31200.0,44.1107,44.1678,44.0394,44.1036,31200.0
2008-03-17 11:00:00,61.85,62.09,61.84,61.85,58600.0,44.1107,44.2819,44.1036,44.1107,58600.0
2008-03-17 11:05:00,61.83,61.94,61.71,61.71,35400.0,44.0965,44.1749,44.0109,44.0109,35400.0
2008-03-17 11:10:00,61.73,61.88,61.37,61.42,73200.0,44.0251,44.1321,43.7684,43.8041,73200.0
2008-03-17 11:15:00,61.4,61.45,61.23,61.32,102400.0,43.7898,43.8254,43.6685,43.7327,102400.0
2008-03-17 11:20:00,61.32,61.43,61.19,61.24,63200.0,43.7327,43.8112,43.64,43.6757,63200.0
2008-03-17 11:25:00,61.21,61.21,60.99,61.12,65600.0,43.6543,43.6543,43.4974,43.5901,65600.0
2008-03-17 11:30:00,61.11,61.19,61.08,61.12,44600.0,43.583,43.64,43.5616,43.5901,44600.0
2008-03-17 11:35:00,61.16,61.3,61.12,61.15,53600.0,43.6186,43.7185,43.5901,43.6115,53600.0
2008-03-17 11:40:00,61.16,61.23,61.03,61.07,27200.0,43.6186,43.6685,43.5259,43.5544,27200.0
2008-03-17 11:45:00,61.1,61.16,60.95,61.0,40400.0,43.5758,43.6186,43.4689,43.5045,40400.0
2008-03-17 11:50:00,61.0,61.0,60.9,60.9,61000.0,43.5045,43.5045,43.4332,43.4332,61000.0
2008-03-17 11:55:00,60.89,60.89,60.57,60.57,72600.0,43.4261,43.4261,43.1978,43.1978,72600.0
2008-03-17 12:00:00,60.52,60.53,60.15,60.18,187000.0,43.1622,43.1693,42.8983,42.9197,187000.0
2008-03-17 12:05:00,60.18,60.29,60.05,60.08,102600.0,42.9197,42.9981,42.827,42.8484,102600.0
2008-03-17 12:10:00,60.07,60.08,59.94,59.98,191800.0,42.8412,42.8484,42.7485,42.7771,191800.0
2008-03-17 12:15:00,59.99,60.04,59.83,59.93,109400.0,42.7842,42.8199,42.6701,42.7414,109400.0
2008-03-17 12:20:00,59.92,59.98,59.75,59.79,97000.0,42.7343,42.7771,42.613,42.6416,97000.0
2008-03-17 12:25:00,59.76,59.79,59.51,59.63,86000.0,42.6202,42.6416,42.4419,42.5274,86000.0
2008-03-17 12:30:00,59.63,59.7,59.17,59.29,184000.0,42.5274,42.5774,42.1994,42.285,184000.0
2008-03-17 12:35:00,59.29,59.72,59.2,59.71,184800.0,42.285,42.5916,42.2208,42.5845,184800.0
2008-03-17 12:40:00,59.72,59.85,59.66,59.7,95200.0,42.5916,42.6843,42.5488,42.5774,95200.0
2008-03-17 12:45:00,59.68,59.88,59.62,59.84,47400.0,42.5631,42.7057,42.5203,42.6772,47400.0
2008-03-17 12:50:00,59.82,59.87,59.72,59.8,33600.0,42.6629,42.6986,42.5916,42.6487,33600.0
2008-03-17 12:55:00,59.79,60.03,59.79,60.0,58400.0,42.6416,42.8127,42.6416,42.7913,58400.0
2008-03-17 13:00:00,59.99,60.02,59.87,59.98,40600.0,42.7842,42.8056,42.6986,42.7771,40600.0
2008-03-17 13:05:00,59.96,59.96,59.47,59.69,136400.0,42.7628,42.7628,42.4133,42.5702,136400.0
2008-03-17 13:10:00,59.68,59.88,59.27,59.57,138000.0,42.5631,42.7057,42.2707,42.4847,138000.0
2008-03-17 13:15:00,59.59,59.83,59.57,59.58,50800.0,42.4989,42.6701,42.4847,42.4918,50800.0
2008-03-17 13:20:00,59.58,59.58,59.01,59.13,111600.0,42.4918,42.4918,42.0853,42.1708,111600.0
2008-03-17 13:25:00,59.12,59.29,59.08,59.12,50200.0,42.1637,42.285,42.1352,42.1637,50200.0
2008-03-17 13:30:00,59.07,59.11,58.93,58.93,118600.0,42.1281,42.1566,42.0282,42.0282,118600.0
2008-03-17 13:35:00,58.98,58.98,58.75,58.79,79200.0,42.0639,42.0639,41.8998,41.9284,79200.0
2008-03-17 13:40:00,58.76,58.95,58.6,58.95,59600.0,41.907,42.0425,41.7929,42.0425,59600.0
2008-03-17 13:45:00,58.97,59.22,58.95,59.19,71600.0,42.0567,42.235,42.0425,42.2136,71600.0
2008-03-17 13:50:00,59.22,59.42,59.15,59.36,45400.0,42.235,42.3777,42.1851,42.3349,45400.0
2008-03-17 13:55:00,59.35,59.35,59.06,59.34,31800.0,42.3278,42.3278,42.1209,42.3206,31800.0
2008-03-17 14:00:00,59.35,59.73,59.28,59.73,74200.0,42.3278,42.5988,42.2778,42.5988,74200.0
2008-03-17 14:05:00,59.75,59.87,59.53,59.78,72400.0,42.613,42.6986,42.4561,42.6344,72400.0
2008-03-17 14:10:00,59.77,59.79,59.51,59.64,99200.0,42.6273,42.6416,42.4419,42.5346,99200.0
2008-03-17 14:15:00,59.62,59.62,59.24,59.35,120400.0,42.5203,42.5203,42.2493,42.3278,120400.0
2008-03-17 14:20:00,59.38,59.41,59.22,59.27,136600.0,42.3491,42.3705,42.235,42.2707,136600.0
2008-03-17 14:25:00,59.31,59.51,59.26,59.29,66200.0,42.2992,42.4419,42.2636,42.285,66200.0
2008-03-17 14:30:00,59.28,59.35,59.12,59.2,45400.0,42.2778,42.3278,42.1637,42.2208,45400.0
2008-03-17 14:35:00,59.18,59.63,59.16,59.56,93800.0,42.2065,42.5274,42.1922,42.4775,93800.0
2008-03-17 14:40:00,59.57,59.77,59.43,59.62,49400.0,42.4847,42.6273,42.3848,42.5203,49400.0
2008-03-17 14:45:00,59.65,59.75,59.42,59.49,66600.0,42.5417,42.613,42.3777,42.4276,66600.0
2008-03-17 14:50:00,59.5,59.67,59.43,59.46,70000.0,42.4347,42.556,42.3848,42.4062,70000.0
2008-03-17 14:55:00,59.43,59.77,59.43,59.65,88000.0,42.3848,42.6273,42.3848,42.5417,88000.0
2008-03-17 15:00:00,59.7,59.92,59.52,59.85,98000.0,42.5774,42.7343,42.449,42.6843,98000.0
2008-03-17 15:05:00,59.88,60.04,59.8,59.89,211800.0,42.7057,42.8199,42.6487,42.7129,211800.0
2008-03-17 15:10:00,59.88,59.91,59.7,59.81,89800.0,42.7057,42.7271,42.5774,42.6558,89800.0
2008-03-17 15:15:00,59.81,59.85,59.63,59.74,65200.0,42.6558,42.6843,42.5274,42.6059,65200.0
2008-03-17 15:20:00,59.77,60.26,59.77,60.15,171400.0,42.6273,42.9768,42.6273,42.8983,171400.0
2008-03-17 15:25:00,60.14,60.33,60.02,60.04,173800.0,42.8912,43.0267,42.8056,42.8199,173800.0
2008-03-17 15:30:00,60.05,60.4,59.98,60.4,119600.0,42.827,43.0766,42.7771,43.0766,119600.0
2008-03-17 15:35:00,60.41,60.41,60.18,60.25,126800.0,43.0837,43.0837,42.9197,42.9696,126800.0
2008-03-17 15:40:00,60.27,60.55,60.25,60.47,160200.0,42.9839,43.1836,42.9696,43.1265,160200.0
2008-03-17 15:45:00,60.47,60.49,60.18,60.3,159400.0,43.1265,43.1408,42.9197,43.0053,159400.0
2008-03-17 15:50:00,60.33,60.46,60.18,60.45,126600.0,43.0267,43.1194,42.9197,43.1123,126600.0
2008-03-17 15:55:00,60.45,60.59,60.1,60.1,335200.0,43.1123,43.2121,42.8626,42.8626,335200.0
2008-03-18 09:30:00,61.72,61.72,61.31,61.35,105000.0,44.018,44.018,43.7256,43.7541,105000.0
2008-03-18 09:35:00,61.38,61.46,60.86,61.0,171800.0,43.7755,43.8326,43.4047,43.5045,171800.0
2008-03-18 09:40:00,61.0,61.27,60.99,61.24,152200.0,43.5045,43.6971,43.4974,43.6757,152200.0
2008-03-18 09:45:00,61.24,61.29,61.19,61.21,141600.0,43.6757,43.7113,43.64,43.6543,141600.0
2008-03-18 09:50:00,61.2,61.4,61.2,61.24,68600.0,43.6471,43.7898,43.6471,43.6757,68600.0
2008-03-18 09:55:00,61.24,61.26,60.98,61.23,98000.0,43.6757,43.6899,43.4902,43.6685,98000.0
2008-03-18 10:00:00,61.24,61.28,61.23,61.24,100200.0,43.6757,43.7042,43.6685,43.6757,100200.0
2008-03-18 10:05:00,61.25,61.26,61.22,61.23,80000.0,43.6828,43.6899,43.6614,43.6685,80000.0
2008-03-18 10:10:00,61.23,61.23,60.89,60.99,59800.0,43.6685,43.6685,43.4261,43.4974,59800.0
2008-03-18 10:15:00,61.0,61.04,60.94,60.97,59600.0,43.5045,43.533,43.4617,43.4831,59600.0
2008-03-18 10:20:00,60.94,60.94,60.6,60.62,68800.0,43.4617,43.4617,43.2192,43.2335,68800.0
2008-03-18 10:25:00,60.61,60.83,60.52,60.83,55600.0,43.2264,43.3833,43.1622,43.3833,55600.0
2008-03-18 10:30:00,60.83,61.04,60.81,61.02,76600.0,43.3833,43.533,43.369,43.5188,76600.0
2008-03-18 10:35:00,61.03,61.27,61.03,61.25,110400.0,43.5259,43.6971,43.5259,43.6828,110400.0
2008-03-18 10:40:00,61.25,61.27,61.22,61.24,98000.0,43.6828,43.6971,43.6614,43.6757,98000.0
2008-03-18 10:45:00,61.24,61.27,61.11,61.13,54600.0,43.6757,43.6971,43.583,43.5972,54600.0
2008-03-18 10:50:00,61.13,61.27,61.13,61.24,62000.0,43.5972,43.6971,43.5972,43.6757,62000.0
2008-03-18 10:55:00,61.25,61.25,61.16,61.2,58600.0,43.6828,43.6828,43.6186,43.6471,58600.0
2008-03-18 11:00:00,61.24,61.36,61.21,61.32,48200.0,43.6757,43.7613,43.6543,43.7327,48200.0
2008-03-18 11:05:00,61.35,61.35,61.15,61.2,37000.0,43.7541,43.7541,43.6115,43.6471,37000.0
2008-03-18 11:10:00,61.2,61.27,61.17,61.2,31200.0,43.6471,43.6971,43.6258,43.6471,31200.0
2008-03-18 11:15:00,61.22,61.22,61.06,61.06,27000.0,43.6614,43.6614,43.5473,43.5473,27000.0
2008-03-18 11:20:00,61.07,61.1,61.05,61.09,24400.0,43.5544,43.5758,43.5402,43.5687,24400.0
2008-03-18 11:25:00,61.09,61.17,61.06,61.17,23200.0,43.5687,43.6258,43.5473,43.6258,23200.0
2008-03-18 11:30:00,61.17,61.2,61.13,61.2,24600.0,43.6258,43.6471,43.5972,43.6471,24600.0
2008-03-18 11:35:00,61.19,61.21,61.11,61.2,36400.0,43.64,43.6543,43.583,43.6471,36400.0
2008-03-18 11:40:00,61.2,61.2,61.13,61.2,14000.0,43.6471,43.6471,43.5972,43.6471,14000.0
2008-03-18 11:45:00,61.2,61.2,61.1,61.12,32200.0,43.6471,43.6471,43.5758,43.5901,32200.0
2008-03-18 11:50:00,61.1,61.12,61.06,61.09,42800.0,43.5758,43.5901,43.5473,43.5687,42800.0
2008-03-18 11:55:00,61.08,61.09,60.91,60.97,37200.0,43.5616,43.5687,43.4403,43.4831,37200.0
2008-03-18 12:00:00,60.99,61.02,60.97,60.99,30600.0,43.4974,43.5188,43.4831,43.4974,30600.0
2008-03-18 12:05:00,61.0,61.02,60.98,61.0,25800.0,43.5045,43.5188,43.4902,43.5045,25800.0
2008-03-18 12:10:00,61.0,61.02,60.89,60.97,33600.0,43.5045,43.5188,43.4261,43.4831,33600.0
2008-03-18 12:15:00,60.98,61.05,60.93,61.02,43200.0,43.4902,43.5402,43.4546,43.5188,43200.0
2008-03-18 12:20:00,61.0,61.04,60.96,61.0,26400.0,43.5045,43.533,43.476,43.5045,26400.0
2008-03-18 12:25:00,60.99,61.04,60.98,61.0,30600.0,43.4974,43.533,43.4902,43.5045,30600.0
2008-03-18 12:30:00,60.99,61.05,60.97,61.01,52400.0,43.4974,43.5402,43.4831,43.5116,52400.0
2008-03-18 12:35:00,61.01,61.02,60.96,60.99,118000.0,43.5116,43.5188,43.476,43.4974,118000.0
2008-03-18 12:40:00,61.0,61.04,60.97,60.97,43600.0,43.5045,43.533,43.4831,43.4831,43600.0
2008-03-18 12:45:00,60.96,61.0,60.92,60.92,31000.0,43.476,43.5045,43.4475,43.4475,31000.0
2008-03-18 12:50:00,60.93,61.02,60.93,60.99,24000.0,43.4546,43.5188,43.4546,43.4974,24000.0
2008-03-18 12:55:00,60.99,61.0,60.89,60.92,16000.0,43.4974,43.5045,43.4261,43.4475,16000.0
2008-03-18 13:00:00,60.91,61.0,60.91,61.0,27200.0,43.4403,43.5045,43.4403,43.5045,27200.0
2008-03-18 13:05:00,60.97,61.01,60.97,60.98,27600.0,43.4831,43.5116,43.4831,43.4902,27600.0
2008-03-18 13:10:00,60.97,61.01,60.93,60.95,34400.0,43.4831,43.5116,43.4546,43.4689,34400.0
2008-03-18 13:15:00,60.94,60.98,60.91,60.95,34400.0,43.4617,43.4902,43.4403,43.4689,34400.0
2008-03-18 13:20:00,60.95,60.98,60.92,60.94,48400.0,43.4689,43.4902,43.4475,43.4617,48400.0
2008-03-18 13:25:00,60.94,60.99,60.88,60.88,30000.0,43.4617,43.4974,43.4189,43.4189,30000.0
2008-03-18 13:30:00,60.91,60.99,60.87,60.9,70000.0,43.4403,43.4974,43.4118,43.4332,70000.0
2008-03-18 13:35:00,60.9,60.92,60.85,60.88,67000.0,43.4332,43.4475,43.3975,43.4189,67000.0
2008-03-18 13:40:00,60.88,61.0,60.86,61.0,90600.0,43.4189,43.5045,43.4047,43.5045,90600.0
2008-03-18 13:45:00,61.0,61.02,60.9,60.98,64400.0,43.5045,43.5188,43.4332,43.4902,64400.0
2008-03-18 13:50:00,60.98,61.02,60.96,61.0,52400.0,43.4902,43.5188,43.476,43.5045,52400.0
2008-03-18 13:55:00,60.98,61.02,60.93,60.97,28000.0,43.4902,43.5188,43.4546,43.4831,28000.0
2008-03-18 14:00:00,60.96,61.0,60.93,61.0,89800.0,43.476,43.5045,43.4546,43.5045,89800.0
2008-03-18 14:05:00,60.99,61.02,60.9,60.98,88200.0,43.4974,43.5188,43.4332,43.4902,88200.0
2008-03-18 14:10:00,61.0,61.02,60.69,60.71,173400.0,43.5045,43.5188,43.2834,43.2977,173400.0
2008-03-18 14:15:00,60.68,61.0,60.51,60.96,127200.0,43.2763,43.5045,43.155,43.476,127200.0
2008-03-18 14:20:00,60.91,61.05,60.77,61.0,141000.0,43.4403,43.5402,43.3405,43.5045,141000.0
2008-03-18 14:25:00,61.0,61.02,60.77,61.0,133400.0,43.5045,43.5188,43.3405,43.5045,133400.0
2008-03-18 14:30:00,60.92,60.92,60.42,60.45,89000.0,43.4475,43.4475,43.0909,43.1123,89000.0
2008-03-18 14:35:00,60.45,60.72,60.41,60.69,90000.0,43.1123,43.3048,43.0837,43.2834,90000.0
2008-03-18 14:40:00,60.67,60.87,60.65,60.77,67200.0,43.2692,43.4118,43.2549,43.3405,67200.0
2008-03-18 14:45:00,60.77,61.02,60.7,60.95,82600.0,43.3405,43.5188,43.2906,43.4689,82600.0
2008-03-18 14:50:00,60.95,61.33,60.85,61.26,273200.0,43.4689,43.7399,43.3975,43.6899,273200.0
2008-03-18 14:55:00,61.26,61.75,61.26,61.65,389400.0,43.6899,44.0394,43.6899,43.9681,389400.0
2008-03-18 15:00:00,61.63,61.69,61.4,61.5,186800.0,43.9538,43.9966,43.7898,43.8611,186800.0
2008-03-18 15:05:00,61.49,61.54,61.35,61.49,139200.0,43.854,43.8896,43.7541,43.854,139200.0
2008-03-18 15:10:00,61.48,61.52,61.43,61.47,111400.0,43.8468,43.8754,43.8112,43.8397,111400.0
2008-03-18 15:15:00,61.48,61.54,61.4,61.5,105400.0,43.8468,43.8896,43.7898,43.8611,105400.0
2008-03-18 15:20:00,61.49,61.58,61.43,61.51,147200.0,43.854,43.9182,43.8112,43.8682,147200.0
2008-03-18 15:25:00,61.48,61.52,61.45,61.49,68600.0,43.8468,43.8754,43.8254,43.854,68600.0
2008-03-18 15:30:00,61.51,61.52,61.44,61.46,105000.0,43.8682,43.8754,43.8183,43.8326,105000.0
2008-03-18 15:35:00,61.46,61.52,61.41,61.49,108800.0,43.8326,43.8754,43.7969,43.854,108800.0
2008-03-18 15:40:00,61.48,61.53,61.44,61.49,231200.0,43.8468,43.8825,43.8183,43.854,231200.0
2008-03-18 15:45:00,61.49,61.52,61.47,61.5,163400.0,43.854,43.8754,43.8397,43.8611,163400.0
2008-03-18 15:50:00,61.51,61.52,61.47,61.5,252200.0,43.8682,43.8754,43.8397,43.8611,252200.0
2008-03-18 15:55:00,61.5,61.68,61.48,61.68,220200.0,43.8611,43.9895,43.8468,43.9895,220200.0
2008-03-19 09:30:00,61.76,62.58,60.93,61.4,125400.0,44.0465,44.6313,43.4546,43.7898,125400.0
2008-03-19 09:35:00,61.39,61.59,61.28,61.44,95200.0,43.7827,43.9253,43.7042,43.8183,95200.0
2008-03-19 09:40:00,61.45,61.7,61.22,61.45,91200.0,43.8254,44.0037,43.6614,43.8254,91200.0
2008-03-19 09:45:00,61.46,61.74,61.31,61.63,132600.0,43.8326,44.0323,43.7256,43.9538,132600.0
2008-03-19 09:50:00,61.6,61.66,60.83,60.83,149800.0,43.9324,43.9752,43.3833,43.3833,149800.0
2008-03-19 09:55:00,60.84,60.85,60.33,60.46,113400.0,43.3904,43.3975,43.0267,43.1194,113400.0
2008-03-19 10:00:00,60.47,60.85,60.46,60.75,89800.0,43.1265,43.3975,43.1194,43.3262,89800.0
2008-03-19 10:05:00,60.74,60.77,60.44,60.47,84400.0,43.3191,43.3405,43.1051,43.1265,84400.0
2008-03-19 10:10:00,60.47,60.63,60.42,60.59,53000.0,43.1265,43.2406,43.0909,43.2121,53000.0
2008-03-19 10:15:00,60.59,60.59,60.44,60.46,67800.0,43.2121,43.2121,43.1051,43.1194,67800.0
2008-03-19 10:20:00,60.46,60.57,60.41,60.45,96600.0,43.1194,43.1978,43.0837,43.1123,96600.0
2008-03-19 10:25:00,60.45,60.46,60.34,60.4,69000.0,43.1123,43.1194,43.0338,43.0766,69000.0
2008-03-19 10:30:00,60.4,60.69,60.22,60.25,214200.0,43.0766,43.2834,42.9482,42.9696,214200.0
2008-03-19 10:35:00,60.25,60.35,60.17,60.19,59800.0,42.9696,43.0409,42.9126,42.9268,59800.0
2008-03-19 10:40:00,60.19,60.23,60.08,60.2,64400.0,42.9268,42.9554,42.8484,42.934,64400.0
2008-03-19 10:45:00,60.21,60.22,59.77,59.79,87600.0,42.9411,42.9482,42.6273,42.6416,87600.0
2008-03-19 10:50:00,59.78,59.98,59.72,59.76,96600.0,42.6344,42.7771,42.5916,42.6202,96600.0
2008-03-19 10:55:00,59.74,59.77,59.62,59.75,82400.0,42.6059,42.6273,42.5203,42.613,82400.0
2008-03-19 11:00:00,59.76,59.8,59.65,59.65,63400.0,42.6202,42.6487,42.5417,42.5417,63400.0
2008-03-19 11:05:00,59.7,59.85,59.61,59.7,93400.0,42.5774,42.6843,42.5132,42.5774,93400.0
2008-03-19 11:10:00,59.69,59.69,59.43,59.52,86600.0,42.5702,42.5702,42.3848,42.449,86600.0
2008-03-19 11:15:00,59.51,59.58,59.47,59.54,83000.0,42.4419,42.4918,42.4133,42.4633,83000.0
2008-03-19 11:20:00,59.55,59.55,59.4,59.48,97400.0,42.4704,42.4704,42.3634,42.4205,97400.0
2008-03-19 11:25:00,59.48,59.52,59.35,59.37,94800.0,42.4205,42.449,42.3278,42.342,94800.0
2008-03-19 11:30:00,59.35,59.41,59.27,59.3,74800.0,42.3278,42.3705,42.2707,42.2921,74800.0
2008-03-19 11:35:00,59.3,59.38,59.21,59.22,50600.0,42.2921,42.3491,42.2279,42.235,50600.0
2008-03-19 11:40:00,59.22,59.25,59.15,59.15,70000.0,42.235,42.2564,42.1851,42.1851,70000.0
2008-03-19 11:45:00,59.16,59.19,59.04,59.04,57000.0,42.1922,42.2136,42.1067,42.1067,57000.0
2008-03-19 11:50:00,59.02,59.08,58.94,58.99,65800.0,42.0924,42.1352,42.0353,42.071,65800.0
2008-03-19 11:55:00,59.0,59.06,58.97,59.05,47800.0,42.0781,42.1209,42.0567,42.1138,47800.0
2008-03-19 12:00:00,59.04,59.04,58.8,58.83,89800.0,42.1067,42.1067,41.9355,41.9569,89800.0
2008-03-19 12:05:00,58.82,58.83,58.6,58.66,97400.0,41.9498,41.9569,41.7929,41.8357,97400.0
2008-03-19 12:10:00,58.66,58.85,58.62,58.74,94400.0,41.8357,41.9712,41.8071,41.8927,94400.0
2008-03-19 12:15:00,58.78,58.79,58.63,58.69,194200.0,41.9212,41.9284,41.8143,41.857,194200.0
2008-03-19 12:20:00,58.7,58.78,58.52,58.52,100800.0,41.8642,41.9212,41.7358,41.7358,100800.0
2008-03-19 12:25:00,58.53,58.55,58.42,58.5,76600.0,41.7429,41.7572,41.6645,41.7215,76600.0
2008-03-19 12:30:00,58.49,58.54,58.46,58.52,47000.0,41.7144,41.7501,41.693,41.7358,47000.0
2008-03-19 12:35:00,58.52,58.52,58.23,58.27,80000.0,41.7358,41.7358,41.529,41.5575,80000.0
2008-03-19 12:40:00,58.27,58.5,58.22,58.31,77000.0,41.5575,41.7215,41.5218,41.586,77000.0
2008-03-19 12:45:00,58.32,58.56,58.32,58.35,66800.0,41.5932,41.7643,41.5932,41.6146,66800.0
2008-03-19 12:50:00,58.35,58.38,58.26,58.31,64000.0,41.6146,41.636,41.5504,41.586,64000.0
2008-03-19 12:55:00,58.32,58.33,58.19,58.21,43400.0,41.5932,41.6003,41.5005,41.5147,43400.0
2008-03-19 13:00:00,58.21,58.28,58.17,58.24,111000.0,41.5147,41.5646,41.4862,41.5361,111000.0
2008-03-19 13:05:00,58.24,58.32,58.22,58.27,259400.0,41.5361,41.5932,41.5218,41.5575,259400.0
2008-03-19 13:10:00,58.31,58.31,58.21,58.21,133600.0,41.586,41.586,41.5147,41.5147,133600.0
2008-03-19 13:15:00,58.21,58.23,58.18,58.21,158800.0,41.5147,41.529,41.4933,41.5147,158800.0
2008-03-19 13:20:00,58.21,58.29,58.14,58.16,190200.0,41.5147,41.5718,41.4648,41.4791,190200.0
2008-03-19 13:25:00,58.16,58.2,58.02,58.02,128800.0,41.4791,41.5076,41.3792,41.3792,128800.0
2008-03-19 13:30:00,58.02,58.1,57.84,57.85,90800.0,41.3792,41.4363,41.2508,41.258,90800.0
2008-03-19 13:35:00,57.84,57.91,57.73,57.9,114400.0,41.2508,41.3008,41.1724,41.2936,114400.0
2008-03-19 13:40:00,57.87,58.04,57.86,57.97,132000.0,41.2722,41.3935,41.2651,41.3435,132000.0
2008-03-19 13:45:00,57.97,57.97,57.85,57.91,99800.0,41.3435,41.3435,41.258,41.3008,99800.0
2008-03-19 13:50:00,57.89,57.93,57.59,57.66,138000.0,41.2865,41.315,41.0725,41.1225,138000.0
2008-03-19 13:55:00,57.66,57.77,57.6,57.6,236200.0,41.1225,41.2009,41.0797,41.0797,236200.0
2008-03-19 14:00:00,57.59,57.72,57.38,57.38,179400.0,41.0725,41.1653,40.9228,40.9228,179400.0
2008-03-19 14:05:00,57.38,57.54,57.13,57.52,145400.0,40.9228,41.0369,40.7445,41.0226,145400.0
2008-03-19 14:10:00,57.51,57.52,57.38,57.51,110000.0,41.0155,41.0226,40.9228,41.0155,110000.0
2008-03-19 14:15:00,57.5,57.52,57.31,57.46,101600.0,41.0084,41.0226,40.8728,40.9798,101600.0
2008-03-19 14:20:00,57.44,57.76,57.35,57.69,223400.0,40.9656,41.1938,40.9014,41.1439,223400.0
2008-03-19 14:25:00,57.7,57.73,57.52,57.52,165200.0,41.151,41.1724,41.0226,41.0226,165200.0
2008-03-19 14:30:00,57.55,57.71,57.46,57.65,58200.0,41.044,41.1581,40.9798,41.1153,58200.0
2008-03-19 14:35:00,57.63,57.65,57.33,57.38,85000.0,41.1011,41.1153,40.8871,40.9228,85000.0
2008-03-19 14:40:00,57.37,57.54,57.21,57.49,95000.0,40.9156,41.0369,40.8015,41.0012,95000.0
2008-03-19 14:45:00,57.49,57.52,57.36,57.4,98600.0,41.0012,41.0226,40.9085,40.937,98600.0
2008-03-19 14:50:00,57.38,57.47,57.33,57.39,83800.0,40.9228,40.987,40.8871,40.9299,83800.0
2008-03-19 14:55:00,57.39,57.51,57.39,57.49,104600.0,40.9299,41.0155,40.9299,41.0012,104600.0
2008-03-19 15:00:00,57.49,57.52,57.4,57.45,108000.0,41.0012,41.0226,40.937,40.9727,108000.0
2008-03-19 15:05:00,57.45,57.6,57.44,57.58,173000.0,40.9727,41.0797,40.9656,41.0654,173000.0
2008-03-19 15:10:00,57.58,57.6,57.41,57.43,222600.0,41.0654,41.0797,40.9442,40.9584,222600.0
2008-03-19 15:15:00,57.43,57.46,57.38,57.45,222000.0,40.9584,40.9798,40.9228,40.9727,222000.0
2008-03-19 15:20:00,57.45,57.48,57.35,57.37,268200.0,40.9727,40.9941,40.9014,40.9156,268200.0
2008-03-19 15:25:00,57.37,57.38,57.09,57.09,282200.0,40.9156,40.9228,40.7159,40.7159,282200.0
2008-03-19 15:30:00,57.07,57.23,57.03,57.04,200600.0,40.7017,40.8158,40.6732,40.6803,200600.0
2008-03-19 15:35:00,57.04,57.06,56.8,56.8,167600.0,40.6803,40.6945,40.5091,40.5091,167600.0
2008-03-19 15:40:00,56.8,56.83,56.74,56.75,239800.0,40.5091,40.5305,40.4663,40.4735,239800.0
2008-03-19 15:45:00,56.77,56.79,56.59,56.59,182800.0,40.4877,40.502,40.3593,40.3593,182800.0
2008-03-19 15:50:00,56.59,56.67,56.47,56.63,365800.0,40.3593,40.4164,40.2738,40.3879,365800.0
2008-03-19 15:55:00,56.63,56.77,56.57,56.63,417000.0,40.3879,40.4877,40.3451,40.3879,417000.0
2008-03-20 09:30:00,55.0,56.09,55.0,55.0,11600.0,39.2254,40.0028,39.2254,39.2254,11600.0
2008-03-20 09:35:00,55.01,55.05,53.49,53.54,74800.0,39.2325,39.261,38.1485,38.1841,74800.0
2008-03-20 09:40:00,53.55,54.3,52.95,54.09,1597200.0,38.1913,38.7261,37.7633,38.5764,1597200.0
2008-03-20 09:45:00,54.12,54.75,54.09,54.7,385800.0,38.5978,39.0471,38.5764,39.0114,385800.0
2008-03-20 09:50:00,54.72,54.82,54.06,54.35,264000.0,39.0257,39.097,38.555,38.7618,264000.0
2008-03-20 09:55:00,54.35,55.04,54.34,55.0,165400.0,38.7618,39.2539,38.7547,39.2254,165400.0
2008-03-20 10:00:00,55.0,55.1,54.8,55.03,281800.0,39.2254,39.2967,39.0827,39.2468,281800.0
2008-03-20 10:05:00,54.99,55.43,54.95,55.19,276800.0,39.2182,39.5321,39.1897,39.3609,276800.0
2008-03-20 10:10:00,55.18,55.25,55.05,55.16,170400.0,39.3538,39.4037,39.261,39.3395,170400.0
2008-03-20 10:15:00,55.15,55.34,55.14,55.24,87400.0,39.3324,39.4679,39.3252,39.3965,87400.0
2008-03-20 10:20:00,55.24,55.45,55.17,55.38,117800.0,39.3965,39.5463,39.3466,39.4964,117800.0
2008-03-20 10:25:00,55.38,55.38,55.1,55.19,126400.0,39.4964,39.4964,39.2967,39.3609,126400.0
2008-03-20 10:30:00,55.2,55.5,55.11,55.5,208200.0,39.368,39.582,39.3038,39.582,208200.0
2008-03-20 10:35:00,55.5,55.68,55.48,55.58,218600.0,39.582,39.7103,39.5677,39.639,218600.0
2008-03-20 10:40:00,55.58,55.64,55.44,55.48,222400.0,39.639,39.6818,39.5392,39.5677,222400.0
2008-03-20 10:45:00,55.48,55.74,55.48,55.73,156200.0,39.5677,39.7531,39.5677,39.746,156200.0
2008-03-20 10:50:00,55.73,55.93,55.69,55.9,239800.0,39.746,39.8886,39.7175,39.8672,239800.0
2008-03-20 10:55:00,55.9,55.99,55.7,55.8,142400.0,39.8672,39.9314,39.7246,39.7959,142400.0
2008-03-20 11:00:00,55.79,55.84,55.77,55.79,230400.0,39.7888,39.8245,39.7745,39.7888,230400.0
2008-03-20 11:05:00,55.79,55.98,55.79,55.97,137200.0,39.7888,39.9243,39.7888,39.9172,137200.0
2008-03-20 11:10:00,55.97,56.05,55.75,55.8,264600.0,39.9172,39.9742,39.7603,39.7959,264600.0
2008-03-20 11:15:00,55.8,55.98,55.78,55.83,194600.0,39.7959,39.9243,39.7817,39.8173,194600.0
2008-03-20 11:20:00,55.83,55.87,55.8,55.8,171400.0,39.8173,39.8459,39.7959,39.7959,171400.0
2008-03-20 11:25:00,55.8,55.98,55.8,55.92,68000.0,39.7959,39.9243,39.7959,39.8815,68000.0
2008-03-20 11:30:00,55.93,55.99,55.82,55.92,104000.0,39.8886,39.9314,39.8102,39.8815,104000.0
2008-03-20 11:35:00,55.93,55.96,55.82,55.88,103200.0,39.8886,39.91,39.8102,39.853,103200.0
2008-03-20 11:40:00,55.88,55.88,55.76,55.81,175200.0,39.853,39.853,39.7674,39.8031,175200.0
2008-03-20 11:45:00,55.83,55.88,55.54,55.54,117200.0,39.8173,39.853,39.6105,39.6105,117200.0
2008-03-20 11:50:00,55.55,55.65,55.49,55.6,91600.0,39.6176,39.689,39.5748,39.6533,91600.0
2008-03-20 11:55:00,55.6,55.61,55.4,55.4,101400.0,39.6533,39.6604,39.5107,39.5107,101400.0
2008-03-20 12:00:00,55.39,55.59,55.38,55.59,149600.0,39.5035,39.6462,39.4964,39.6462,149600.0
2008-03-20 12:05:00,55.56,55.81,55.52,55.62,171800.0,39.6248,39.8031,39.5962,39.6676,171800.0
2008-03-20 12:10:00,55.62,55.66,55.45,55.49,102600.0,39.6676,39.6961,39.5463,39.5748,102600.0
2008-03-20 12:15:00,55.49,55.54,55.38,55.38,127800.0,39.5748,39.6105,39.4964,39.4964,127800.0
2008-03-20 12:20:00,55.41,55.41,55.23,55.37,126400.0,39.5178,39.5178,39.3894,39.4893,126400.0
2008-03-20 12:25:00,55.37,55.37,55.15,55.2,111400.0,39.4893,39.4893,39.3324,39.368,111400.0
2008-03-20 12:30:00,55.19,55.27,55.05,55.05,109000.0,39.3609,39.4179,39.261,39.261,109000.0
2008-03-20 12:35:00,55.06,55.17,54.98,55.17,128200.0,39.2682,39.3466,39.2111,39.3466,128200.0
2008-03-20 12:40:00,55.15,55.24,54.98,55.01,62200.0,39.3324,39.3965,39.2111,39.2325,62200.0
2008-03-20 12:45:00,55.0,55.18,54.98,55.17,93600.0,39.2254,39.3538,39.2111,39.3466,93600.0
2008-03-20 12:50:00,55.17,55.32,55.17,55.27,62200.0,39.3466,39.4536,39.3466,39.4179,62200.0
2008-03-20 12:55:00,55.3,55.58,55.26,55.4,69000.0,39.4393,39.639,39.4108,39.5107,69000.0
2008-03-20 13:00:00,55.39,55.45,55.35,55.41,82200.0,39.5035,39.5463,39.475,39.5178,82200.0
2008-03-20 13:05:00,55.4,55.41,55.3,55.32,79400.0,39.5107,39.5178,39.4393,39.4536,79400.0
2008-03-20 13:10:00,55.32,55.33,55.26,55.31,95800.0,39.4536,39.4607,39.4108,39.4465,95800.0
2008-03-20 13:15:00,55.31,55.35,55.22,55.29,68000.0,39.4465,39.475,39.3823,39.4322,68000.0
2008-03-20 13:20:00,55.29,55.31,55.21,55.27,59800.0,39.4322,39.4465,39.3751,39.4179,59800.0
2008-03-20 13:25:00,55.25,55.41,55.23,55.35,119400.0,39.4037,39.5178,39.3894,39.475,119400.0
2008-03-20 13:30:00,55.37,55.8,55.33,55.79,146800.0,39.4893,39.7959,39.4607,39.7888,146800.0
2008-03-20 13:35:00,55.8,55.94,55.68,55.71,106800.0,39.7959,39.8958,39.7103,39.7317,106800.0
2008-03-20 13:40:00,55.69,55.69,55.53,55.56,50400.0,39.7175,39.7175,39.6034,39.6248,50400.0
2008-03-20 13:45:00,55.56,55.67,55.47,55.59,87000.0,39.6248,39.7032,39.5606,39.6462,87000.0
2008-03-20 13:50:00,55.55,55.62,55.49,55.62,72400.0,39.6176,39.6676,39.5748,39.6676,72400.0
2008-03-20 13:55:00,55.66,55.76,55.61,55.74,48600.0,39.6961,39.7674,39.6604,39.7531,48600.0
2008-03-20 14:00:00,55.74,55.81,55.69,55.74,60800.0,39.7531,39.8031,39.7175,39.7531,60800.0
2008-03-20 14:05:00,55.73,55.77,55.68,55.7,46600.0,39.746,39.7745,39.7103,39.7246,46600.0
2008-03-20 14:10:00,55.69,55.74,55.57,55.69,66200.0,39.7175,39.7531,39.6319,39.7175,66200.0
2008-03-20 14:15:00,55.69,55.84,55.6,55.68,73400.0,39.7175,39.8245,39.6533,39.7103,73400.0
2008-03-20 14:20:00,55.67,55.8,55.63,55.77,52000.0,39.7032,39.7959,39.6747,39.7745,52000.0
2008-03-20 14:25:00,55.77,55.96,55.74,55.96,80000.0,39.7745,39.91,39.7531,39.91,80000.0
2008-03-20 14:30:00,55.93,55.98,55.82,55.98,56600.0,39.8886,39.9243,39.8102,39.9243,56600.0
2008-03-20 14:35:00,55.97,56.21,55.96,56.21,189400.0,39.9172,40.0883,39.91,40.0883,189400.0
2008-03-20 14:40:00,56.21,56.22,55.94,55.96,101600.0,40.0883,40.0955,39.8958,39.91,101600.0
2008-03-20 14:45:00,55.96,55.98,55.89,55.95,77200.0,39.91,39.9243,39.8601,39.9029,77200.0
2008-03-20 14:50:00,55.94,56.15,55.8,56.15,96200.0,39.8958,40.0455,39.7959,40.0455,96200.0
2008-03-20 14:55:00,56.16,56.19,56.01,56.12,69200.0,40.0527,40.0741,39.9457,40.0242,69200.0
2008-03-20 15:00:00,56.11,56.29,56.11,56.21,89400.0,40.017,40.1454,40.017,40.0883,89400.0
2008-03-20 15:05:00,56.18,56.24,56.12,56.22,95000.0,40.0669,40.1097,40.0242,40.0955,95000.0
2008-03-20 15:10:00,56.2,56.23,56.12,56.17,99200.0,40.0812,40.1026,40.0242,40.0598,99200.0
2008-03-20 15:15:00,56.17,56.18,56.07,56.13,125800.0,40.0598,40.0669,39.9885,40.0313,125800.0
2008-03-20 15:20:00,56.15,56.27,56.07,56.14,119000.0,40.0455,40.1311,39.9885,40.0384,119000.0
2008-03-20 15:25:00,56.13,56.15,55.94,55.98,124000.0,40.0313,40.0455,39.8958,39.9243,124000.0
2008-03-20 15:30:00,55.98,56.07,55.83,55.85,101600.0,39.9243,39.9885,39.8173,39.8316,101600.0
2008-03-20 15:35:00,55.84,55.89,55.77,55.85,69800.0,39.8245,39.8601,39.7745,39.8316,69800.0
2008-03-20 15:40:00,55.85,55.9,55.73,55.77,93600.0,39.8316,39.8672,39.746,39.7745,93600.0
2008-03-20 15:45:00,55.75,55.84,55.65,55.76,155600.0,39.7603,39.8245,39.689,39.7674,155600.0
2008-03-20 15:50:00,55.77,55.99,55.74,55.99,283000.0,39.7745,39.9314,39.7531,39.9314,283000.0
2008-03-20 15:55:00,55.99,56.56,55.94,56.04,220800.0,39.9314,40.338,39.8958,39.9671,220800.0
2008-03-24 09:30:00,56.48,56.51,55.71,55.74,96800.0,40.2809,40.3023,39.7317,39.7531,96800.0
2008-03-24 09:35:00,55.74,56.38,55.74,56.38,73400.0,39.7531,40.2096,39.7531,40.2096,73400.0
2008-03-24 09:40:00,56.39,56.83,56.31,56.76,145600.0,40.2167,40.5305,40.1597,40.4806,145600.0
2008-03-24 09:45:00,56.78,56.85,56.7,56.8,105000.0,40.4949,40.5448,40.4378,40.5091,105000.0
2008-03-24 09:50:00,56.83,57.16,56.74,57.01,68000.0,40.5305,40.7659,40.4663,40.6589,68000.0
2008-03-24 09:55:00,56.99,57.1,56.96,57.1,60400.0,40.6446,40.7231,40.6232,40.7231,60400.0
2008-03-24 10:00:00,57.1,57.29,57.09,57.26,96600.0,40.7231,40.8586,40.7159,40.8372,96600.0
2008-03-24 10:05:00,57.26,57.6,57.23,57.6,90600.0,40.8372,41.0797,40.8158,41.0797,90600.0
2008-03-24 10:10:00,57.6,57.94,57.53,57.9,189200.0,41.0797,41.3222,41.0297,41.2936,189200.0
2008-03-24 10:15:00,57.91,57.91,57.6,57.7,112400.0,41.3008,41.3008,41.0797,41.151,112400.0
2008-03-24 10:20:00,57.7,57.84,57.65,57.79,142600.0,41.151,41.2508,41.1153,41.2152,142600.0
2008-03-24 10:25:00,57.78,57.81,57.72,57.78,71000.0,41.208,41.2294,41.1653,41.208,71000.0
2008-03-24 10:30:00,57.77,57.84,57.73,57.83,133800.0,41.2009,41.2508,41.1724,41.2437,133800.0
2008-03-24 10:35:00,57.83,57.96,57.82,57.83,58000.0,41.2437,41.3364,41.2366,41.2437,58000.0
2008-03-24 10:40:00,57.84,57.92,57.77,57.83,47600.0,41.2508,41.3079,41.2009,41.2437,47600.0
2008-03-24 10:45:00,57.84,57.87,57.76,57.8,53600.0,41.2508,41.2722,41.1938,41.2223,53600.0
2008-03-24 10:50:00,57.79,57.89,57.77,57.83,53400.0,41.2152,41.2865,41.2009,41.2437,53400.0
2008-03-24 10:55:00,57.83,57.88,57.74,57.77,43400.0,41.2437,41.2794,41.1795,41.2009,43400.0
2008-03-24 11:00:00,57.77,57.78,57.46,57.47,125400.0,41.2009,41.208,40.9798,40.987,125400.0
2008-03-24 11:05:00,57.49,57.49,57.11,57.33,126000.0,41.0012,41.0012,40.7302,40.8871,126000.0
2008-03-24 11:10:00,57.33,57.52,57.33,57.52,116000.0,40.8871,41.0226,40.8871,41.0226,116000.0
2008-03-24 11:15:00,57.57,57.6,57.55,57.56,31400.0,41.0583,41.0797,41.044,41.0511,31400.0
2008-03-24 11:20:00,57.55,57.68,57.46,57.67,50600.0,41.044,41.1367,40.9798,41.1296,50600.0
2008-03-24 11:25:00,57.67,57.74,57.43,57.72,59600.0,41.1296,41.1795,40.9584,41.1653,59600.0
2008-03-24 11:30:00,57.74,57.74,57.4,57.5,51600.0,41.1795,41.1795,40.937,41.0084,51600.0
2008-03-24 11:35:00,57.51,57.55,57.38,57.54,37400.0,41.0155,41.044,40.9228,41.0369,37400.0
2008-03-24 11:40:00,57.56,57.69,57.55,57.66,54200.0,41.0511,41.1439,41.044,41.1225,54200.0
2008-03-24 11:45:00,57.69,57.72,57.54,57.65,76800.0,41.1439,41.1653,41.0369,41.1153,76800.0
2008-03-24 11:50:00,57.65,57.7,57.49,57.49,92400.0,41.1153,41.151,41.0012,41.0012,92400.0
2008-03-24 11:55:00,57.5,57.61,57.47,57.54,29400.0,41.0084,41.0868,40.987,41.0369,29400.0
2008-03-24 12:00:00,57.59,57.62,57.47,57.59,53800.0,41.0725,41.0939,40.987,41.0725,53800.0
2008-03-24 12:05:00,57.59,57.66,57.58,57.62,48600.0,41.0725,41.1225,41.0654,41.0939,48600.0
2008-03-24 12:10:00,57.61,57.65,57.56,57.63,52200.0,41.0868,41.1153,41.0511,41.1011,52200.0
2008-03-24 12:15:00,57.63,57.66,57.52,57.56,64000.0,41.1011,41.1225,41.0226,41.0511,64000.0
2008-03-24 12:20:00,57.57,57.61,57.5,57.61,41000.0,41.0583,41.0868,41.0084,41.0868,41000.0
2008-03-24 12:25:00,57.61,57.65,57.58,57.6,34600.0,41.0868,41.1153,41.0654,41.0797,34600.0
2008-03-24 12:30:00,57.6,57.66,57.55,57.63,48000.0,41.0797,41.1225,41.044,41.1011,48000.0
2008-03-24 12:35:00,57.62,57.82,57.6,57.82,27400.0,41.0939,41.2366,41.0797,41.2366,27400.0
2008-03-24 12:40:00,57.82,57.83,57.72,57.79,60400.0,41.2366,41.2437,41.1653,41.2152,60400.0
2008-03-24 12:45:00,57.79,57.81,57.71,57.8,58200.0,41.2152,41.2294,41.1581,41.2223,58200.0
2008-03-24 12:50:00,57.81,57.81,57.6,57.7,62000.0,41.2294,41.2294,41.0797,41.151,62000.0
2008-03-24 12:55:00,57.71,57.75,57.69,57.72,30400.0,41.1581,41.1866,41.1439,41.1653,30400.0
2008-03-24 13:00:00,57.72,57.81,57.71,57.81,81800.0,41.1653,41.2294,41.1581,41.2294,81800.0
2008-03-24 13:05:00,57.8,57.84,57.74,57.74,29600.0,41.2223,41.2508,41.1795,41.1795,29600.0
2008-03-24 13:10:00,57.73,57.82,57.72,57.82,26400.0,41.1724,41.2366,41.1653,41.2366,26400.0
2008-03-24 13:15:00,57.81,57.82,57.74,57.77,30400.0,41.2294,41.2366,41.1795,41.2009,30400.0
2008-03-24 13:20:00,57.77,57.82,57.74,57.77,31800.0,41.2009,41.2366,41.1795,41.2009,31800.0
2008-03-24 13:25:00,57.77,57.77,57.65,57.73,46800.0,41.2009,41.2009,41.1153,41.1724,46800.0
2008-03-24 13:30:00,57.74,57.76,57.68,57.71,48800.0,41.1795,41.1938,41.1367,41.1581,48800.0
2008-03-24 13:35:00,57.69,57.7,57.6,57.62,48800.0,41.1439,41.151,41.0797,41.0939,48800.0
2008-03-24 13:40:00,57.63,57.67,57.55,57.55,53800.0,41.1011,41.1296,41.044,41.044,53800.0
2008-03-24 13:45:00,57.55,57.66,57.54,57.59,73000.0,41.044,41.1225,41.0369,41.0725,73000.0
2008-03-24 13:50:00,57.59,57.59,57.47,57.48,55400.0,41.0725,41.0725,40.987,40.9941,55400.0
2008-03-24 13:55:00,57.48,57.65,57.44,57.63,41200.0,40.9941,41.1153,40.9656,41.1011,41200.0
2008-03-24 14:00:00,57.65,57.65,57.4,57.47,55200.0,41.1153,41.1153,40.937,40.987,55200.0
2008-03-24 14:05:00,57.48,57.52,57.35,57.38,69400.0,40.9941,41.0226,40.9014,40.9228,69400.0
2008-03-24 14:10:00,57.38,57.39,57.33,57.37,144000.0,40.9228,40.9299,40.8871,40.9156,144000.0
2008-03-24 14:15:00,57.35,57.41,57.35,57.41,53200.0,40.9014,40.9442,40.9014,40.9442,53200.0
2008-03-24 14:20:00,57.43,57.46,57.33,57.37,54400.0,40.9584,40.9798,40.8871,40.9156,54400.0
2008-03-24 14:25:00,57.37,57.4,57.27,57.38,56600.0,40.9156,40.937,40.8443,40.9228,56600.0
2008-03-24 14:30:00,57.38,57.44,57.26,57.41,74400.0,40.9228,40.9656,40.8372,40.9442,74400.0
2008-03-24 14:35:00,57.41,57.41,57.18,57.22,144800.0,40.9442,40.9442,40.7801,40.8087,144800.0
2008-03-24 14:40:00,57.22,57.32,57.12,57.27,73800.0,40.8087,40.88,40.7373,40.8443,73800.0
2008-03-24 14:45:00,57.29,57.29,57.1,57.14,35400.0,40.8586,40.8586,40.7231,40.7516,35400.0
2008-03-24 14:50:00,57.15,57.17,56.97,57.16,57200.0,40.7587,40.773,40.6304,40.7659,57200.0
2008-03-24 14:55:00,57.16,57.16,56.99,57.01,90600.0,40.7659,40.7659,40.6446,40.6589,90600.0
2008-03-24 15:00:00,56.99,57.12,56.98,57.09,100400.0,40.6446,40.7373,40.6375,40.7159,100400.0
2008-03-24 15:05:00,57.08,57.08,56.9,57.02,77200.0,40.7088,40.7088,40.5804,40.666,77200.0
2008-03-24 15:10:00,57.02,57.23,57.02,57.22,82200.0,40.666,40.8158,40.666,40.8087,82200.0
2008-03-24 15:15:00,57.21,57.34,57.19,57.28,71200.0,40.8015,40.8942,40.7873,40.8514,71200.0
2008-03-24 15:20:00,57.28,57.28,57.09,57.11,61800.0,40.8514,40.8514,40.7159,40.7302,61800.0
2008-03-24 15:25:00,57.09,57.17,56.99,56.99,96200.0,40.7159,40.773,40.6446,40.6446,96200.0
2008-03-24 15:30:00,56.99,57.11,56.88,57.05,143200.0,40.6446,40.7302,40.5662,40.6874,143200.0
2008-03-24 15:35:00,57.05,57.19,56.98,57.07,137600.0,40.6874,40.7873,40.6375,40.7017,137600.0
2008-03-24 15:40:00,57.09,57.13,56.95,56.98,101200.0,40.7159,40.7445,40.6161,40.6375,101200.0
2008-03-24 15:45:00,56.95,57.01,56.77,56.83,92800.0,40.6161,40.6589,40.4877,40.5305,92800.0
2008-03-24 15:50:00,56.83,56.98,56.82,56.96,140400.0,40.5305,40.6375,40.5234,40.6232,140400.0
2008-03-24 15:55:00,56.95,56.98,56.87,56.93,132400.0,40.6161,40.6375,40.559,40.6018,132400.0
2008-03-25 09:30:00,56.91,57.85,56.91,57.72,53600.0,40.5876,41.258,40.5876,41.1653,53600.0
2008-03-25 09:35:00,57.69,57.99,57.17,57.31,102200.0,41.1439,41.3578,40.773,40.8728,102200.0
2008-03-25 09:40:00,57.42,57.74,57.13,57.26,96200.0,40.9513,41.1795,40.7445,40.8372,96200.0
2008-03-25 09:45:00,57.29,57.35,56.85,56.88,92800.0,40.8586,40.9014,40.5448,40.5662,92800.0
2008-03-25 09:50:00,56.88,57.27,56.85,57.15,141400.0,40.5662,40.8443,40.5448,40.7587,141400.0
2008-03-25 09:55:00,57.15,57.24,56.94,57.0,79200.0,40.7587,40.8229,40.609,40.6518,79200.0
2008-03-25 10:00:00,57.0,57.09,56.73,57.01,90200.0,40.6518,40.7159,40.4592,40.6589,90200.0
2008-03-25 10:05:00,56.99,57.29,56.97,57.18,124200.0,40.6446,40.8586,40.6304,40.7801,124200.0
2008-03-25 10:10:00,57.15,57.57,57.14,57.45,89400.0,40.7587,41.0583,40.7516,40.9727,89400.0
2008-03-25 10:15:00,57.45,57.74,57.45,57.65,83800.0,40.9727,41.1795,40.9727,41.1153,83800.0
2008-03-25 10:20:00,57.62,58.18,57.61,58.06,130200.0,41.0939,41.4933,41.0868,41.4077,130200.0
2008-03-25 10:25:00,58.06,58.1,57.83,57.84,102000.0,41.4077,41.4363,41.2437,41.2508,102000.0
2008-03-25 10:30:00,57.87,57.93,57.45,57.45,69600.0,41.2722,41.315,40.9727,40.9727,69600.0
2008-03-25 10:35:00,57.46,57.52,57.33,57.35,65200.0,40.9798,41.0226,40.8871,40.9014,65200.0
2008-03-25 10:40:00,57.35,57.66,57.35,57.63,76800.0,40.9014,41.1225,40.9014,41.1011,76800.0
2008-03-25 10:45:00,57.63,58.17,57.63,58.17,125800.0,41.1011,41.4862,41.1011,41.4862,125800.0
2008-03-25 10:50:00,58.17,58.21,57.98,58.02,92200.0,41.4862,41.5147,41.3507,41.3792,92200.0
2008-03-25 10:55:00,58.03,58.1,57.98,58.07,46400.0,41.3863,41.4363,41.3507,41.4149,46400.0
2008-03-25 11:00:00,58.05,58.16,58.04,58.12,54800.0,41.4006,41.4791,41.3935,41.4505,54800.0
2008-03-25 11:05:00,58.12,58.4,58.12,58.37,125200.0,41.4505,41.6502,41.4505,41.6288,125200.0
2008-03-25 11:10:00,58.38,58.43,58.23,58.42,130600.0,41.636,41.6716,41.529,41.6645,130600.0
2008-03-25 11:15:00,58.41,58.57,58.38,58.52,92400.0,41.6574,41.7715,41.636,41.7358,92400.0
2008-03-25 11:20:00,58.53,58.63,58.46,58.57,60000.0,41.7429,41.8143,41.693,41.7715,60000.0
2008-03-25 11:25:00,58.58,58.8,58.5,58.77,101200.0,41.7786,41.9355,41.7215,41.9141,101200.0
2008-03-25 11:30:00,58.77,58.81,58.63,58.73,100400.0,41.9141,41.9426,41.8143,41.8856,100400.0
2008-03-25 11:35:00,58.73,58.74,58.55,58.6,30200.0,41.8856,41.8927,41.7572,41.7929,30200.0
2008-03-25 11:40:00,58.62,58.79,58.52,58.73,34600.0,41.8071,41.9284,41.7358,41.8856,34600.0
2008-03-25 11:45:00,58.73,58.88,58.69,58.69,60400.0,41.8856,41.9926,41.857,41.857,60400.0
2008-03-25 11:50:00,58.71,58.72,58.43,58.46,97200.0,41.8713,41.8784,41.6716,41.693,97200.0
2008-03-25 11:55:00,58.44,58.45,58.29,58.32,41600.0,41.6787,41.6859,41.5718,41.5932,41600.0
2008-03-25 12:00:00,58.32,58.4,58.24,58.27,57000.0,41.5932,41.6502,41.5361,41.5575,57000.0
2008-03-25 12:05:00,58.27,58.43,58.26,58.28,37600.0,41.5575,41.6716,41.5504,41.5646,37600.0
2008-03-25 12:10:00,58.29,58.35,58.27,58.3,42200.0,41.5718,41.6146,41.5575,41.5789,42200.0
2008-03-25 12:15:00,58.31,58.34,58.26,58.31,31200.0,41.586,41.6074,41.5504,41.586,31200.0
2008-03-25 12:20:00,58.31,58.38,58.31,58.31,26000.0,41.586,41.636,41.586,41.586,26000.0
2008-03-25 12:25:00,58.34,58.44,58.31,58.42,26000.0,41.6074,41.6787,41.586,41.6645,26000.0
2008-03-25 12:30:00,58.41,58.44,58.35,58.37,16600.0,41.6574,41.6787,41.6146,41.6288,16600.0
2008-03-25 12:35:00,58.38,58.49,58.36,58.49,12000.0,41.636,41.7144,41.6217,41.7144,12000.0
2008-03-25 12:40:00,58.48,58.49,58.4,58.4,24600.0,41.7073,41.7144,41.6502,41.6502,24600.0
2008-03-25 12:45:00,58.4,58.56,58.37,58.52,18200.0,41.6502,41.7643,41.6288,41.7358,18200.0
2008-03-25 12:50:00,58.5,58.52,58.24,58.24,32800.0,41.7215,41.7358,41.5361,41.5361,32800.0
2008-03-25 12:55:00,58.23,58.26,58.15,58.22,26800.0,41.529,41.5504,41.4719,41.5218,26800.0
2008-03-25 13:00:00,58.22,58.31,58.19,58.19,17400.0,41.5218,41.586,41.5005,41.5005,17400.0
2008-03-25 13:05:00,58.18,58.21,58.08,58.15,27600.0,41.4933,41.5147,41.422,41.4719,27600.0
2008-03-25 13:10:00,58.14,58.15,58.07,58.07,41800.0,41.4648,41.4719,41.4149,41.4149,41800.0
2008-03-25 13:15:00,58.06,58.08,57.97,57.98,53400.0,41.4077,41.422,41.3435,41.3507,53400.0
2008-03-25 13:20:00,58.01,58.13,57.97,58.02,52400.0,41.3721,41.4577,41.3435,41.3792,52400.0
2008-03-25 13:25:00,58.03,58.21,58.01,58.21,34400.0,41.3863,41.5147,41.3721,41.5147,34400.0
2008-03-25 13:30:00,58.22,58.41,58.22,58.24,59000.0,41.5218,41.6574,41.5218,41.5361,59000.0
2008-03-25 13:35:00,58.25,58.31,58.12,58.13,41600.0,41.5432,41.586,41.4505,41.4577,41600.0
2008-03-25 13:40:00,58.15,58.26,58.15,58.24,23400.0,41.4719,41.5504,41.4719,41.5361,23400.0
2008-03-25 13:45:00,58.24,58.27,58.18,58.24,33000.0,41.5361,41.5575,41.4933,41.5361,33000.0
2008-03-25 13:50:00,58.24,58.26,58.17,58.2,24000.0,41.5361,41.5504,41.4862,41.5076,24000.0
2008-03-25 13:55:00,58.21,58.44,58.21,58.3,46000.0,41.5147,41.6787,41.5147,41.5789,46000.0
2008-03-25 14:00:00,58.29,58.35,58.18,58.34,40200.0,41.5718,41.6146,41.4933,41.6074,40200.0
2008-03-25 14:05:00,58.34,58.43,58.31,58.32,37400.0,41.6074,41.6716,41.586,41.5932,37400.0
2008-03-25 14:10:00,58.31,58.38,58.31,58.32,32600.0,41.586,41.636,41.586,41.5932,32600.0
2008-03-25 14:15:00,58.29,58.33,58.18,58.19,58600.0,41.5718,41.6003,41.4933,41.5005,58600.0
2008-03-25 14:20:00,58.19,58.4,58.17,58.29,36600.0,41.5005,41.6502,41.4862,41.5718,36600.0
2008-03-25 14:25:00,58.29,58.35,58.2,58.34,27400.0,41.5718,41.6146,41.5076,41.6074,27400.0
2008-03-25 14:30:00,58.34,58.37,58.19,58.19,33000.0,41.6074,41.6288,41.5005,41.5005,33000.0
2008-03-25 14:35:00,58.2,58.23,58.13,58.21,39400.0,41.5076,41.529,41.4577,41.5147,39400.0
2008-03-25 14:40:00,58.2,58.3,58.19,58.26,36200.0,41.5076,41.5789,41.5005,41.5504,36200.0
2008-03-25 14:45:00,58.26,58.43,58.26,58.42,40200.0,41.5504,41.6716,41.5504,41.6645,40200.0
2008-03-25 14:50:00,58.44,58.62,58.41,58.59,64800.0,41.6787,41.8071,41.6574,41.7857,64800.0
2008-03-25 14:55:00,58.61,58.61,58.34,58.34,75800.0,41.8,41.8,41.6074,41.6074,75800.0
2008-03-25 15:00:00,58.34,58.42,58.3,58.4,75600.0,41.6074,41.6645,41.5789,41.6502,75600.0
2008-03-25 15:05:00,58.38,58.43,58.24,58.35,66000.0,41.636,41.6716,41.5361,41.6146,66000.0
2008-03-25 15:10:00,58.34,58.34,58.18,58.24,71000.0,41.6074,41.6074,41.4933,41.5361,71000.0
2008-03-25 15:15:00,58.24,58.35,58.2,58.21,42000.0,41.5361,41.6146,41.5076,41.5147,42000.0
2008-03-25 15:20:00,58.22,58.32,58.2,58.24,61200.0,41.5218,41.5932,41.5076,41.5361,61200.0
2008-03-25 15:25:00,58.24,58.4,58.17,58.34,42400.0,41.5361,41.6502,41.4862,41.6074,42400.0
2008-03-25 15:30:00,58.35,58.44,58.24,58.24,73000.0,41.6146,41.6787,41.5361,41.5361,73000.0
2008-03-25 15:35:00,58.19,58.38,58.18,58.37,73800.0,41.5005,41.636,41.4933,41.6288,73800.0
2008-03-25 15:40:00,58.37,58.48,58.31,58.34,84000.0,41.6288,41.7073,41.586,41.6074,84000.0
2008-03-25 15:45:00,58.32,58.32,58.01,58.04,127600.0,41.5932,41.5932,41.3721,41.3935,127600.0
2008-03-25 15:50:00,58.05,58.21,58.02,58.17,114200.0,41.4006,41.5147,41.3792,41.4862,114200.0
2008-03-25 15:55:00,58.16,58.22,58.05,58.13,187600.0,41.4791,41.5218,41.4006,41.4577,187600.0
2008-03-26 09:30:00,57.88,59.32,57.88,59.04,125800.0,41.2794,42.3064,41.2794,42.1067,125800.0
2008-03-26 09:35:00,58.98,59.07,58.63,59.07,109000.0,42.0639,42.1281,41.8143,42.1281,109000.0
2008-03-26 09:40:00,59.06,59.19,58.93,59.0,48400.0,42.1209,42.2136,42.0282,42.0781,48400.0
2008-03-26 09:45:00,59.04,59.18,58.96,59.18,52000.0,42.1067,42.2065,42.0496,42.2065,52000.0
2008-03-26 09:50:00,59.19,59.56,59.15,59.36,81600.0,42.2136,42.4775,42.1851,42.3349,81600.0
2008-03-26 09:55:00,59.33,59.77,59.3,59.7,86000.0,42.3135,42.6273,42.2921,42.5774,86000.0
2008-03-26 10:00:00,59.7,59.77,59.35,59.59,98600.0,42.5774,42.6273,42.3278,42.4989,98600.0
2008-03-26 10:05:00,59.57,59.72,59.55,59.64,86000.0,42.4847,42.5916,42.4704,42.5346,86000.0
2008-03-26 10:10:00,59.64,59.76,59.32,59.48,107400.0,42.5346,42.6202,42.3064,42.4205,107400.0
2008-03-26 10:15:00,59.48,59.49,59.35,59.49,63400.0,42.4205,42.4276,42.3278,42.4276,63400.0
2008-03-26 10:20:00,59.49,59.61,59.49,59.51,29800.0,42.4276,42.5132,42.4276,42.4419,29800.0
2008-03-26 10:25:00,59.49,59.52,59.17,59.22,65200.0,42.4276,42.449,42.1994,42.235,65200.0
2008-03-26 10:30:00,59.25,59.79,59.25,59.77,87600.0,42.2564,42.6416,42.2564,42.6273,87600.0
2008-03-26 10:35:00,59.77,59.88,59.69,59.83,96400.0,42.6273,42.7057,42.5702,42.6701,96400.0
2008-03-26 10:40:00,59.85,59.88,59.62,59.66,63200.0,42.6843,42.7057,42.5203,42.5488,63200.0
2008-03-26 10:45:00,59.67,59.67,59.38,59.39,69200.0,42.556,42.556,42.3491,42.3563,69200.0
2008-03-26 10:50:00,59.39,59.86,59.39,59.85,47600.0,42.3563,42.6915,42.3563,42.6843,47600.0
2008-03-26 10:55:00,59.85,59.92,59.84,59.9,28800.0,42.6843,42.7343,42.6772,42.72,28800.0
2008-03-26 11:00:00,59.9,59.9,59.7,59.73,57600.0,42.72,42.72,42.5774,42.5988,57600.0
2008-03-26 11:05:00,59.73,59.95,59.73,59.95,49800.0,42.5988,42.7557,42.5988,42.7557,49800.0
2008-03-26 11:10:00,59.96,60.07,59.93,60.0,87600.0,42.7628,42.8412,42.7414,42.7913,87600.0
2008-03-26 11:15:00,60.02,60.06,59.93,60.06,65200.0,42.8056,42.8341,42.7414,42.8341,65200.0
2008-03-26 11:20:00,60.05,60.21,60.02,60.15,103800.0,42.827,42.9411,42.8056,42.8983,103800.0
2008-03-26 11:25:00,60.15,60.31,60.05,60.29,92000.0,42.8983,43.0124,42.827,42.9981,92000.0
2008-03-26 11:30:00,60.3,60.3,60.19,60.27,63600.0,43.0053,43.0053,42.9268,42.9839,63600.0
2008-03-26 11:35:00,60.27,60.37,60.19,60.28,40800.0,42.9839,43.0552,42.9268,42.991,40800.0
2008-03-26 11:40:00,60.28,60.28,60.14,60.15,56600.0,42.991,42.991,42.8912,42.8983,56600.0
2008-03-26 11:45:00,60.18,60.37,60.1,60.27,80600.0,42.9197,43.0552,42.8626,42.9839,80600.0
2008-03-26 11:50:00,60.27,60.27,60.16,60.16,60000.0,42.9839,42.9839,42.9054,42.9054,60000.0
2008-03-26 11:55:00,60.17,60.21,60.13,60.18,41000.0,42.9126,42.9411,42.884,42.9197,41000.0
2008-03-26 12:00:00,60.15,60.24,60.14,60.14,32800.0,42.8983,42.9625,42.8912,42.8912,32800.0
2008-03-26 12:05:00,60.15,60.27,60.15,60.2,47000.0,42.8983,42.9839,42.8983,42.934,47000.0
2008-03-26 12:10:00,60.2,60.2,59.95,60.0,72200.0,42.934,42.934,42.7557,42.7913,72200.0
2008-03-26 12:15:00,59.99,60.04,59.93,59.95,40800.0,42.7842,42.8199,42.7414,42.7557,40800.0
2008-03-26 12:20:00,59.94,59.96,59.87,59.9,24600.0,42.7485,42.7628,42.6986,42.72,24600.0
2008-03-26 12:25:00,59.91,59.97,59.88,59.93,16400.0,42.7271,42.7699,42.7057,42.7414,16400.0
2008-03-26 12:30:00,59.91,59.96,59.9,59.91,34200.0,42.7271,42.7628,42.72,42.7271,34200.0
2008-03-26 12:35:00,59.91,59.92,59.88,59.89,34200.0,42.7271,42.7343,42.7057,42.7129,34200.0
2008-03-26 12:40:00,59.88,59.91,59.77,59.84,49200.0,42.7057,42.7271,42.6273,42.6772,49200.0
2008-03-26 12:45:00,59.84,59.9,59.81,59.88,37600.0,42.6772,42.72,42.6558,42.7057,37600.0
2008-03-26 12:50:00,59.87,59.87,59.73,59.77,26400.0,42.6986,42.6986,42.5988,42.6273,26400.0
2008-03-26 12:55:00,59.79,59.88,59.7,59.81,22600.0,42.6416,42.7057,42.5774,42.6558,22600.0
2008-03-26 13:00:00,59.82,59.85,59.73,59.82,23000.0,42.6629,42.6843,42.5988,42.6629,23000.0
2008-03-26 13:05:00,59.82,59.91,59.74,59.82,31000.0,42.6629,42.7271,42.6059,42.6629,31000.0
2008-03-26 13:10:00,59.82,60.04,59.8,59.93,39200.0,42.6629,42.8199,42.6487,42.7414,39200.0
2008-03-26 13:15:00,59.91,59.94,59.74,59.81,41200.0,42.7271,42.7485,42.6059,42.6558,41200.0
2008-03-26 13:20:00,59.8,59.9,59.8,59.84,63200.0,42.6487,42.72,42.6487,42.6772,63200.0
2008-03-26 13:25:00,59.83,59.91,59.82,59.87,48800.0,42.6701,42.7271,42.6629,42.6986,48800.0
2008-03-26 13:30:00,59.87,59.92,59.83,59.85,86800.0,42.6986,42.7343,42.6701,42.6843,86800.0
2008-03-26 13:35:00,59.85,59.88,59.77,59.87,103800.0,42.6843,42.7057,42.6273,42.6986,103800.0
2008-03-26 13:40:00,59.87,60.01,59.85,59.96,48200.0,42.6986,42.7985,42.6843,42.7628,48200.0
2008-03-26 13:45:00,59.94,59.95,59.88,59.88,17000.0,42.7485,42.7557,42.7057,42.7057,17000.0
2008-03-26 13:50:00,59.9,59.99,59.9,59.96,40000.0,42.72,42.7842,42.72,42.7628,40000.0
2008-03-26 13:55:00,59.97,60.14,59.96,60.13,30800.0,42.7699,42.8912,42.7628,42.884,30800.0
2008-03-26 14:00:00,60.13,60.17,59.96,59.99,39000.0,42.884,42.9126,42.7628,42.7842,39000.0
2008-03-26 14:05:00,59.99,60.2,59.95,60.18,51200.0,42.7842,42.934,42.7557,42.9197,51200.0
2008-03-26 14:10:00,60.18,60.3,60.16,60.3,72400.0,42.9197,43.0053,42.9054,43.0053,72400.0
2008-03-26 14:15:00,60.3,60.36,60.22,60.34,64000.0,43.0053,43.0481,42.9482,43.0338,64000.0
2008-03-26 14:20:00,60.34,60.43,60.2,60.3,106800.0,43.0338,43.098,42.934,43.0053,106800.0
2008-03-26 14:25:00,60.3,60.41,60.29,60.29,54200.0,43.0053,43.0837,42.9981,42.9981,54200.0
2008-03-26 14:30:00,60.29,60.49,60.24,60.46,59400.0,42.9981,43.1408,42.9625,43.1194,59400.0
2008-03-26 14:35:00,60.47,60.49,59.93,60.28,63600.0,43.1265,43.1408,42.7414,42.991,63600.0
2008-03-26 14:40:00,60.29,60.54,60.27,60.47,97800.0,42.9981,43.1764,42.9839,43.1265,97800.0
2008-03-26 14:45:00,60.47,60.59,60.41,60.42,125400.0,43.1265,43.2121,43.0837,43.0909,125400.0
2008-03-26 14:50:00,60.42,60.57,60.42,60.48,80000.0,43.0909,43.1978,43.0909,43.1337,80000.0
2008-03-26 14:55:00,60.48,60.7,60.43,60.68,100200.0,43.1337,43.2906,43.098,43.2763,100200.0
2008-03-26 15:00:00,60.67,60.78,60.43,60.58,218800.0,43.2692,43.3476,43.098,43.205,218800.0
2008-03-26 15:05:00,60.58,60.68,60.49,60.63,98800.0,43.205,43.2763,43.1408,43.2406,98800.0
2008-03-26 15:10:00,60.64,60.67,60.36,60.49,87800.0,43.2478,43.2692,43.0481,43.1408,87800.0
2008-03-26 15:15:00,60.48,60.59,60.38,60.45,148400.0,43.1337,43.2121,43.0623,43.1123,148400.0
2008-03-26 15:20:00,60.45,60.54,60.41,60.52,129800.0,43.1123,43.1764,43.0837,43.1622,129800.0
2008-03-26 15:25:00,60.51,60.63,60.3,60.37,113800.0,43.155,43.2406,43.0053,43.0552,113800.0
2008-03-26 15:30:00,60.35,60.38,60.24,60.27,125400.0,43.0409,43.0623,42.9625,42.9839,125400.0
2008-03-26 15:35:00,60.27,60.35,60.21,60.35,147200.0,42.9839,43.0409,42.9411,43.0409,147200.0
2008-03-26 15:40:00,60.35,60.41,60.27,60.36,130800.0,43.0409,43.0837,42.9839,43.0481,130800.0
2008-03-26 15:45:00,60.35,60.42,60.22,60.28,207600.0,43.0409,43.0909,42.9482,42.991,207600.0
2008-03-26 15:50:00,60.3,60.34,60.13,60.19,313000.0,43.0053,43.0338,42.884,42.9268,313000.0
2008-03-26 15:55:00,60.17,60.37,60.16,60.24,201400.0,42.9126,43.0552,42.9054,42.9625,201400.0
2008-03-27 09:30:00,60.19,61.44,60.09,60.46,78400.0,42.9268,43.8183,42.8555,43.1194,78400.0
2008-03-27 09:35:00,60.42,60.47,59.53,60.15,56200.0,43.0909,43.1265,42.4561,42.8983,56200.0
2008-03-27 09:40:00,60.14,60.28,59.96,60.06,49200.0,42.8912,42.991,42.7628,42.8341,49200.0
2008-03-27 09:45:00,60.06,60.19,60.02,60.04,34800.0,42.8341,42.9268,42.8056,42.8199,34800.0
2008-03-27 09:50:00,60.07,60.2,59.99,60.06,47600.0,42.8412,42.934,42.7842,42.8341,47600.0
2008-03-27 09:55:00,60.01,60.18,60.01,60.16,27600.0,42.7985,42.9197,42.7985,42.9054,27600.0
2008-03-27 10:00:00,60.15,60.18,60.03,60.13,43200.0,42.8983,42.9197,42.8127,42.884,43200.0
2008-03-27 10:05:00,60.14,60.29,60.1,60.1,60600.0,42.8912,42.9981,42.8626,42.8626,60600.0
2008-03-27 10:10:00,60.09,60.27,59.98,60.27,43200.0,42.8555,42.9839,42.7771,42.9839,43200.0
2008-03-27 10:15:00,60.24,60.36,60.02,60.03,48400.0,42.9625,43.0481,42.8056,42.8127,48400.0
2008-03-27 10:20:00,60.01,60.02,59.62,59.71,67400.0,42.7985,42.8056,42.5203,42.5845,67400.0
2008-03-27 10:25:00,59.66,59.85,59.57,59.61,61400.0,42.5488,42.6843,42.4847,42.5132,61400.0
2008-03-27 10:30:00,59.61,59.77,59.3,59.6,183800.0,42.5132,42.6273,42.2921,42.506,183800.0
2008-03-27 10:35:00,59.6,59.81,59.49,59.49,110000.0,42.506,42.6558,42.4276,42.4276,110000.0
2008-03-27 10:40:00,59.49,59.66,59.43,59.61,72600.0,42.4276,42.5488,42.3848,42.5132,72600.0
2008-03-27 10:45:00,59.59,59.67,59.56,59.63,55000.0,42.4989,42.556,42.4775,42.5274,55000.0
2008-03-27 10:50:00,59.63,59.79,59.48,59.73,67600.0,42.5274,42.6416,42.4205,42.5988,67600.0
2008-03-27 10:55:00,59.71,60.06,59.71,59.98,67600.0,42.5845,42.8341,42.5845,42.7771,67600.0
2008-03-27 11:00:00,59.98,60.06,59.96,59.98,37600.0,42.7771,42.8341,42.7628,42.7771,37600.0
2008-03-27 11:05:00,60.01,60.02,59.92,59.98,65800.0,42.7985,42.8056,42.7343,42.7771,65800.0
2008-03-27 11:10:00,59.97,60.18,59.96,60.04,43200.0,42.7699,42.9197,42.7628,42.8199,43200.0
2008-03-27 11:15:00,60.07,60.38,60.04,60.38,48400.0,42.8412,43.0623,42.8199,43.0623,48400.0
2008-03-27 11:20:00,60.39,60.48,60.33,60.38,38600.0,43.0695,43.1337,43.0267,43.0623,38600.0
2008-03-27 11:25:00,60.37,60.6,60.35,60.56,45000.0,43.0552,43.2192,43.0409,43.1907,45000.0
2008-03-27 11:30:00,60.56,60.74,60.54,60.67,50600.0,43.1907,43.3191,43.1764,43.2692,50600.0
2008-03-27 11:35:00,60.67,60.77,60.55,60.57,33600.0,43.2692,43.3405,43.1836,43.1978,33600.0
2008-03-27 11:40:00,60.56,60.82,60.52,60.81,30600.0,43.1907,43.3761,43.1622,43.369,30600.0
2008-03-27 11:45:00,60.8,60.85,60.72,60.82,38000.0,43.3619,43.3975,43.3048,43.3761,38000.0
2008-03-27 11:50:00,60.85,60.85,60.74,60.74,20400.0,43.3975,43.3975,43.3191,43.3191,20400.0
2008-03-27 11:55:00,60.74,60.78,60.71,60.78,24000.0,43.3191,43.3476,43.2977,43.3476,24000.0
2008-03-27 12:00:00,60.77,60.8,60.58,60.58,32400.0,43.3405,43.3619,43.205,43.205,32400.0
2008-03-27 12:05:00,60.57,60.57,60.35,60.41,67000.0,43.1978,43.1978,43.0409,43.0837,67000.0
2008-03-27 12:10:00,60.41,60.57,60.37,60.52,44200.0,43.0837,43.1978,43.0552,43.1622,44200.0
2008-03-27 12:15:00,60.52,60.56,60.46,60.5,41200.0,43.1622,43.1907,43.1194,43.1479,41200.0
2008-03-27 12:20:00,60.49,60.6,60.47,60.54,37600.0,43.1408,43.2192,43.1265,43.1764,37600.0
2008-03-27 12:25:00,60.54,60.85,60.54,60.85,53200.0,43.1764,43.3975,43.1764,43.3975,53200.0
2008-03-27 12:30:00,60.85,60.88,60.74,60.8,41000.0,43.3975,43.4189,43.3191,43.3619,41000.0
2008-03-27 12:35:00,60.81,60.89,60.72,60.72,30400.0,43.369,43.4261,43.3048,43.3048,30400.0
2008-03-27 12:40:00,60.71,60.82,60.69,60.8,24000.0,43.2977,43.3761,43.2834,43.3619,24000.0
2008-03-27 12:45:00,60.83,60.93,60.72,60.74,23200.0,43.3833,43.4546,43.3048,43.3191,23200.0
2008-03-27 12:50:00,60.75,60.9,60.75,60.88,18200.0,43.3262,43.4332,43.3262,43.4189,18200.0
2008-03-27 12:55:00,60.88,60.91,60.84,60.9,24200.0,43.4189,43.4403,43.3904,43.4332,24200.0
2008-03-27 13:00:00,60.9,60.93,60.85,60.9,27200.0,43.4332,43.4546,43.3975,43.4332,27200.0
2008-03-27 13:05:00,60.87,60.92,60.68,60.68,38400.0,43.4118,43.4475,43.2763,43.2763,38400.0
2008-03-27 13:10:00,60.69,60.72,60.58,60.72,33800.0,43.2834,43.3048,43.205,43.3048,33800.0
2008-03-27 13:15:00,60.73,60.76,60.59,60.6,20800.0,43.312,43.3333,43.2121,43.2192,20800.0
2008-03-27 13:20:00,60.59,60.6,60.49,60.52,43000.0,43.2121,43.2192,43.1408,43.1622,43000.0
2008-03-27 13:25:00,60.54,60.54,60.47,60.49,31800.0,43.1764,43.1764,43.1265,43.1408,31800.0
2008-03-27 13:30:00,60.49,60.52,60.27,60.32,61200.0,43.1408,43.1622,42.9839,43.0195,61200.0
2008-03-27 13:35:00,60.3,60.3,60.18,60.29,39400.0,43.0053,43.0053,42.9197,42.9981,39400.0
2008-03-27 13:40:00,60.28,60.29,60.07,60.16,38800.0,42.991,42.9981,42.8412,42.9054,38800.0
2008-03-27 13:45:00,60.15,60.29,60.13,60.15,62400.0,42.8983,42.9981,42.884,42.8983,62400.0
2008-03-27 13:50:00,60.13,60.53,60.05,60.24,62600.0,42.884,43.1693,42.827,42.9625,62600.0
2008-03-27 13:55:00,60.21,60.28,60.07,60.1,41800.0,42.9411,42.991,42.8412,42.8626,41800.0
2008-03-27 14:00:00,60.08,60.12,60.0,60.04,36000.0,42.8484,42.8769,42.7913,42.8199,36000.0
2008-03-27 14:05:00,60.02,60.13,59.97,60.05,39200.0,42.8056,42.884,42.7699,42.827,39200.0
2008-03-27 14:10:00,60.04,60.1,60.02,60.07,30400.0,42.8199,42.8626,42.8056,42.8412,30400.0
2008-03-27 14:15:00,60.07,60.22,59.94,60.07,57200.0,42.8412,42.9482,42.7485,42.8412,57200.0
2008-03-27 14:20:00,60.11,60.19,59.99,60.08,36600.0,42.8698,42.9268,42.7842,42.8484,36600.0
2008-03-27 14:25:00,60.07,60.09,59.87,59.87,43000.0,42.8412,42.8555,42.6986,42.6986,43000.0
2008-03-27 14:30:00,59.87,59.97,59.84,59.97,38000.0,42.6986,42.7699,42.6772,42.7699,38000.0
2008-03-27 14:35:00,59.99,60.2,59.99,60.12,50600.0,42.7842,42.934,42.7842,42.8769,50600.0
2008-03-27 14:40:00,60.12,60.21,60.06,60.06,81200.0,42.8769,42.9411,42.8341,42.8341,81200.0
2008-03-27 14:45:00,60.05,60.14,60.04,60.11,30600.0,42.827,42.8912,42.8199,42.8698,30600.0
2008-03-27 14:50:00,60.09,60.18,60.0,60.02,27200.0,42.8555,42.9197,42.7913,42.8056,27200.0
2008-03-27 14:55:00,60.04,60.08,59.92,60.05,53600.0,42.8199,42.8484,42.7343,42.827,53600.0
2008-03-27 15:00:00,60.0,60.0,59.82,59.93,56000.0,42.7913,42.7913,42.6629,42.7414,56000.0
2008-03-27 15:05:00,59.9,59.97,59.74,59.86,92600.0,42.72,42.7699,42.6059,42.6915,92600.0
2008-03-27 15:10:00,59.85,59.99,59.7,59.92,114200.0,42.6843,42.7842,42.5774,42.7343,114200.0
2008-03-27 15:15:00,59.94,60.01,59.7,59.74,86600.0,42.7485,42.7985,42.5774,42.6059,86600.0
2008-03-27 15:20:00,59.74,59.76,59.48,59.48,121400.0,42.6059,42.6202,42.4205,42.4205,121400.0
2008-03-27 15:25:00,59.47,59.6,59.45,59.52,116800.0,42.4133,42.506,42.3991,42.449,116800.0
2008-03-27 15:30:00,59.52,59.65,59.48,59.51,112600.0,42.449,42.5417,42.4205,42.4419,112600.0
2008-03-27 15:35:00,59.5,59.54,59.02,59.02,153000.0,42.4347,42.4633,42.0924,42.0924,153000.0
2008-03-27 15:40:00,59.02,59.24,58.99,59.19,161200.0,42.0924,42.2493,42.071,42.2136,161200.0
2008-03-27 15:45:00,59.17,59.27,58.99,59.05,140600.0,42.1994,42.2707,42.071,42.1138,140600.0
2008-03-27 15:50:00,59.05,59.24,59.04,59.22,150800.0,42.1138,42.2493,42.1067,42.235,150800.0
2008-03-27 15:55:00,59.22,59.22,58.93,58.97,296400.0,42.235,42.235,42.0282,42.0567,296400.0
2008-03-28 09:30:00,59.5,59.5,58.76,58.85,87600.0,42.4347,42.4347,41.907,41.9712,87600.0
2008-03-28 09:35:00,58.85,59.76,58.84,59.74,41800.0,41.9712,42.6202,41.964,42.6059,41800.0
2008-03-28 09:40:00,59.72,60.05,59.72,59.94,81200.0,42.5916,42.827,42.5916,42.7485,81200.0
2008-03-28 09:45:00,59.89,59.93,59.28,59.28,69000.0,42.7129,42.7414,42.2778,42.2778,69000.0
2008-03-28 09:50:00,59.27,59.52,59.24,59.52,53600.0,42.2707,42.449,42.2493,42.449,53600.0
2008-03-28 09:55:00,59.49,59.83,59.49,59.74,56200.0,42.4276,42.6701,42.4276,42.6059,56200.0
2008-03-28 10:00:00,59.76,59.84,59.66,59.77,104600.0,42.6202,42.6772,42.5488,42.6273,104600.0
2008-03-28 10:05:00,59.77,59.88,59.65,59.88,59400.0,42.6273,42.7057,42.5417,42.7057,59400.0
2008-03-28 10:10:00,59.89,60.16,59.88,59.96,88400.0,42.7129,42.9054,42.7057,42.7628,88400.0
2008-03-28 10:15:00,59.95,59.99,59.84,59.88,42800.0,42.7557,42.7842,42.6772,42.7057,42800.0
2008-03-28 10:20:00,59.87,60.17,59.82,60.13,88400.0,42.6986,42.9126,42.6629,42.884,88400.0
2008-03-28 10:25:00,60.13,60.26,60.02,60.16,71400.0,42.884,42.9768,42.8056,42.9054,71400.0
2008-03-28 10:30:00,60.16,60.29,60.02,60.23,43200.0,42.9054,42.9981,42.8056,42.9554,43200.0
2008-03-28 10:35:00,60.23,60.26,59.8,59.84,71800.0,42.9554,42.9768,42.6487,42.6772,71800.0
2008-03-28 10:40:00,59.82,60.13,59.72,60.13,58400.0,42.6629,42.884,42.5916,42.884,58400.0
2008-03-28 10:45:00,60.13,60.33,60.08,60.21,62000.0,42.884,43.0267,42.8484,42.9411,62000.0
2008-03-28 10:50:00,60.21,60.41,60.18,60.34,52400.0,42.9411,43.0837,42.9197,43.0338,52400.0
2008-03-28 10:55:00,60.34,60.39,60.13,60.39,67000.0,43.0338,43.0695,42.884,43.0695,67000.0
2008-03-28 11:00:00,60.41,60.42,60.1,60.12,57400.0,43.0837,43.0909,42.8626,42.8769,57400.0
2008-03-28 11:05:00,60.12,60.21,59.99,60.01,66200.0,42.8769,42.9411,42.7842,42.7985,66200.0
2008-03-28 11:10:00,60.01,60.09,59.99,60.09,45000.0,42.7985,42.8555,42.7842,42.8555,45000.0
2008-03-28 11:15:00,60.1,60.1,59.97,59.98,54800.0,42.8626,42.8626,42.7699,42.7771,54800.0
2008-03-28 11:20:00,59.96,60.02,59.88,60.02,79200.0,42.7628,42.8056,42.7057,42.8056,79200.0
2008-03-28 11:25:00,59.99,60.1,59.99,60.04,59200.0,42.7842,42.8626,42.7842,42.8199,59200.0
2008-03-28 11:30:00,60.05,60.19,60.04,60.15,44000.0,42.827,42.9268,42.8199,42.8983,44000.0
2008-03-28 11:35:00,60.15,60.34,60.15,60.32,22400.0,42.8983,43.0338,42.8983,43.0195,22400.0
2008-03-28 11:40:00,60.31,60.34,60.27,60.3,11400.0,43.0124,43.0338,42.9839,43.0053,11400.0
2008-03-28 11:45:00,60.3,60.36,60.07,60.08,68600.0,43.0053,43.0481,42.8412,42.8484,68600.0
2008-03-28 11:50:00,60.12,60.12,59.98,60.05,28600.0,42.8769,42.8769,42.7771,42.827,28600.0
2008-03-28 11:55:00,60.06,60.06,59.87,59.9,40200.0,42.8341,42.8341,42.6986,42.72,40200.0
2008-03-28 12:00:00,59.88,59.88,59.69,59.73,48200.0,42.7057,42.7057,42.5702,42.5988,48200.0
2008-03-28 12:05:00,59.74,59.88,59.74,59.81,31000.0,42.6059,42.7057,42.6059,42.6558,31000.0
2008-03-28 12:10:00,59.78,59.91,59.73,59.91,31800.0,42.6344,42.7271,42.5988,42.7271,31800.0
2008-03-28 12:15:00,59.92,59.93,59.75,59.83,20400.0,42.7343,42.7414,42.613,42.6701,20400.0
2008-03-28 12:20:00,59.82,59.91,59.8,59.82,18800.0,42.6629,42.7271,42.6487,42.6629,18800.0
2008-03-28 12:25:00,59.83,59.88,59.78,59.82,36600.0,42.6701,42.7057,42.6344,42.6629,36600.0
2008-03-28 12:30:00,59.82,59.83,59.77,59.77,36800.0,42.6629,42.6701,42.6273,42.6273,36800.0
2008-03-28 12:35:00,59.79,59.8,59.68,59.7,19200.0,42.6416,42.6487,42.5631,42.5774,19200.0
2008-03-28 12:40:00,59.7,59.7,59.55,59.55,43400.0,42.5774,42.5774,42.4704,42.4704,43400.0
2008-03-28 12:45:00,59.52,59.55,59.43,59.46,73600.0,42.449,42.4704,42.3848,42.4062,73600.0
2008-03-28 12:50:00,59.47,59.59,59.46,59.52,35800.0,42.4133,42.4989,42.4062,42.449,35800.0
2008-03-28 12:55:00,59.5,59.57,59.45,59.52,27200.0,42.4347,42.4847,42.3991,42.449,27200.0
2008-03-28 13:00:00,59.54,59.71,59.52,59.62,17600.0,42.4633,42.5845,42.449,42.5203,17600.0
2008-03-28 13:05:00,59.63,59.66,59.52,59.55,13200.0,42.5274,42.5488,42.449,42.4704,13200.0
2008-03-28 13:10:00,59.53,59.74,59.53,59.72,17800.0,42.4561,42.6059,42.4561,42.5916,17800.0
2008-03-28 13:15:00,59.71,59.77,59.7,59.75,15400.0,42.5845,42.6273,42.5774,42.613,15400.0
2008-03-28 13:20:00,59.77,59.8,59.67,59.69,26600.0,42.6273,42.6487,42.556,42.5702,26600.0
2008-03-28 13:25:00,59.7,59.82,59.67,59.82,14600.0,42.5774,42.6629,42.556,42.6629,14600.0
2008-03-28 13:30:00,59.81,59.81,59.63,59.65,26200.0,42.6558,42.6558,42.5274,42.5417,26200.0
2008-03-28 13:35:00,59.66,59.66,59.45,59.55,50800.0,42.5488,42.5488,42.3991,42.4704,50800.0
2008-03-28 13:40:00,59.52,59.56,59.45,59.45,26200.0,42.449,42.4775,42.3991,42.3991,26200.0
2008-03-28 13:45:00,59.46,59.65,59.45,59.6,29000.0,42.4062,42.5417,42.3991,42.506,29000.0
2008-03-28 13:50:00,59.6,59.62,59.3,59.38,61200.0,42.506,42.5203,42.2921,42.3491,61200.0
2008-03-28 13:55:00,59.38,59.52,59.32,59.46,33400.0,42.3491,42.449,42.3064,42.4062,33400.0
2008-03-28 14:00:00,59.45,59.49,59.4,59.49,29400.0,42.3991,42.4276,42.3634,42.4276,29400.0
2008-03-28 14:05:00,59.51,59.52,59.43,59.51,53600.0,42.4419,42.449,42.3848,42.4419,53600.0
2008-03-28 14:10:00,59.5,59.63,59.41,59.6,31400.0,42.4347,42.5274,42.3705,42.506,31400.0
2008-03-28 14:15:00,59.6,59.65,59.51,59.62,30600.0,42.506,42.5417,42.4419,42.5203,30600.0
2008-03-28 14:20:00,59.6,59.65,59.5,59.61,33400.0,42.506,42.5417,42.4347,42.5132,33400.0
2008-03-28 14:25:00,59.61,59.62,59.41,59.49,24400.0,42.5132,42.5203,42.3705,42.4276,24400.0
2008-03-28 14:30:00,59.49,59.55,59.44,59.44,30000.0,42.4276,42.4704,42.3919,42.3919,30000.0
2008-03-28 14:35:00,59.44,59.46,59.27,59.3,32200.0,42.3919,42.4062,42.2707,42.2921,32200.0
2008-03-28 14:40:00,59.31,59.33,59.15,59.17,43000.0,42.2992,42.3135,42.1851,42.1994,43000.0
2008-03-28 14:45:00,59.18,59.35,59.13,59.33,31200.0,42.2065,42.3278,42.1708,42.3135,31200.0
2008-03-28 14:50:00,59.33,59.39,59.31,59.39,36600.0,42.3135,42.3563,42.2992,42.3563,36600.0
2008-03-28 14:55:00,59.38,59.48,59.34,59.4,35000.0,42.3491,42.4205,42.3206,42.3634,35000.0
2008-03-28 15:00:00,59.42,59.43,59.33,59.35,28200.0,42.3777,42.3848,42.3135,42.3278,28200.0
2008-03-28 15:05:00,59.35,59.37,59.24,59.31,30200.0,42.3278,42.342,42.2493,42.2992,30200.0
2008-03-28 15:10:00,59.31,59.4,59.28,59.29,59200.0,42.2992,42.3634,42.2778,42.285,59200.0
2008-03-28 15:15:00,59.29,59.29,59.14,59.2,41400.0,42.285,42.285,42.178,42.2208,41400.0
2008-03-28 15:20:00,59.24,59.31,59.16,59.22,30000.0,42.2493,42.2992,42.1922,42.235,30000.0
2008-03-28 15:25:00,59.22,59.3,59.2,59.27,28400.0,42.235,42.2921,42.2208,42.2707,28400.0
2008-03-28 15:30:00,59.27,59.31,59.21,59.26,57000.0,42.2707,42.2992,42.2279,42.2636,57000.0
2008-03-28 15:35:00,59.28,59.38,59.23,59.29,47400.0,42.2778,42.3491,42.2422,42.285,47400.0
2008-03-28 15:40:00,59.29,59.33,59.18,59.27,81400.0,42.285,42.3135,42.2065,42.2707,81400.0
2008-03-28 15:45:00,59.27,59.28,59.13,59.21,84400.0,42.2707,42.2778,42.1708,42.2279,84400.0
2008-03-28 15:50:00,59.21,59.41,59.18,59.41,102200.0,42.2279,42.3705,42.2065,42.3705,102200.0
2008-03-28 15:55:00,59.41,59.46,59.36,59.43,153000.0,42.3705,42.4062,42.3349,42.3848,153000.0
2008-03-31 09:10:00,59.44,59.44,59.44,59.44,320000.0,42.3919,42.3919,42.3919,42.3919,320000.0
2008-03-31 09:15:00,59.44,59.44,59.44,59.44,0.0,42.3919,42.3919,42.3919,42.3919,0.0
2008-03-31 09:20:00,59.44,59.44,59.44,59.44,0.0,42.3919,42.3919,42.3919,42.3919,0.0
2008-03-31 09:25:00,59.44,59.44,59.44,59.44,0.0,42.3919,42.3919,42.3919,42.3919,0.0
2008-03-31 09:30:00,60.27,60.27,59.51,59.6,64400.0,42.9839,42.9839,42.4419,42.506,64400.0
2008-03-31 09:35:00,59.62,60.01,59.51,59.85,71800.0,42.5203,42.7985,42.4419,42.6843,71800.0
2008-03-31 09:40:00,59.84,60.24,59.84,60.17,53800.0,42.6772,42.9625,42.6772,42.9126,53800.0
2008-03-31 09:45:00,60.23,60.28,59.97,60.05,62600.0,42.9554,42.991,42.7699,42.827,62600.0
2008-03-31 09:50:00,60.03,60.09,59.99,60.01,67400.0,42.8127,42.8555,42.7842,42.7985,67400.0
2008-03-31 09:55:00,60.02,60.54,59.96,60.47,93000.0,42.8056,43.1764,42.7628,43.1265,93000.0
2008-03-31 10:00:00,60.47,60.49,60.21,60.22,33400.0,43.1265,43.1408,42.9411,42.9482,33400.0
2008-03-31 10:05:00,60.23,60.52,60.22,60.49,43400.0,42.9554,43.1622,42.9482,43.1408,43400.0
2008-03-31 10:10:00,60.46,60.52,60.41,60.48,54000.0,43.1194,43.1622,43.0837,43.1337,54000.0
2008-03-31 10:15:00,60.49,60.74,60.49,60.74,59600.0,43.1408,43.3191,43.1408,43.3191,59600.0
2008-03-31 10:20:00,60.74,60.96,60.73,60.92,124000.0,43.3191,43.476,43.312,43.4475,124000.0
2008-03-31 10:25:00,60.93,60.97,60.65,60.72,41200.0,43.4546,43.4831,43.2549,43.3048,41200.0
2008-03-31 10:30:00,60.68,60.73,60.48,60.5,54600.0,43.2763,43.312,43.1337,43.1479,54600.0
2008-03-31 10:35:00,60.48,60.6,60.41,60.41,56000.0,43.1337,43.2192,43.0837,43.0837,56000.0
2008-03-31 10:40:00,60.43,60.5,60.21,60.32,111200.0,43.098,43.1479,42.9411,43.0195,111200.0
2008-03-31 10:45:00,60.3,60.4,60.24,60.33,92200.0,43.0053,43.0766,42.9625,43.0267,92200.0
2008-03-31 10:50:00,60.32,60.38,60.24,60.33,24600.0,43.0195,43.0623,42.9625,43.0267,24600.0
2008-03-31 10:55:00,60.31,60.5,60.24,60.5,26600.0,43.0124,43.1479,42.9625,43.1479,26600.0
2008-03-31 11:00:00,60.52,60.59,60.46,60.53,22200.0,43.1622,43.2121,43.1194,43.1693,22200.0
2008-03-31 11:05:00,60.55,60.68,60.46,60.53,24600.0,43.1836,43.2763,43.1194,43.1693,24600.0
2008-03-31 11:10:00,60.52,60.61,60.38,60.48,26800.0,43.1622,43.2264,43.0623,43.1337,26800.0
2008-03-31 11:15:00,60.46,60.52,60.43,60.52,21800.0,43.1194,43.1622,43.098,43.1622,21800.0
2008-03-31 11:20:00,60.52,60.61,60.49,60.54,24200.0,43.1622,43.2264,43.1408,43.1764,24200.0
2008-03-31 11:25:00,60.55,60.71,60.52,60.66,25600.0,43.1836,43.2977,43.1622,43.262,25600.0
2008-03-31 11:30:00,60.64,60.64,60.38,60.38,73000.0,43.2478,43.2478,43.0623,43.0623,73000.0
2008-03-31 11:35:00,60.37,60.38,59.97,59.97,77400.0,43.0552,43.0623,42.7699,42.7699,77400.0
2008-03-31 11:40:00,59.93,60.01,59.82,59.94,87600.0,42.7414,42.7985,42.6629,42.7485,87600.0
2008-03-31 11:45:00,59.91,59.92,59.74,59.74,38200.0,42.7271,42.7343,42.6059,42.6059,38200.0
2008-03-31 11:50:00,59.74,59.77,59.47,59.5,66800.0,42.6059,42.6273,42.4133,42.4347,66800.0
2008-03-31 11:55:00,59.51,59.63,59.45,59.57,33000.0,42.4419,42.5274,42.3991,42.4847,33000.0
2008-03-31 12:00:00,59.59,59.66,59.49,59.56,29200.0,42.4989,42.5488,42.4276,42.4775,29200.0
2008-03-31 12:05:00,59.57,59.72,59.56,59.64,36800.0,42.4847,42.5916,42.4775,42.5346,36800.0
2008-03-31 12:10:00,59.67,59.74,59.6,59.73,27600.0,42.556,42.6059,42.506,42.5988,27600.0
2008-03-31 12:15:00,59.73,59.74,59.53,59.59,43800.0,42.5988,42.6059,42.4561,42.4989,43800.0
2008-03-31 12:20:00,59.6,59.66,59.52,59.6,40600.0,42.506,42.5488,42.449,42.506,40600.0
2008-03-31 12:25:00,59.62,59.63,59.54,59.57,41400.0,42.5203,42.5274,42.4633,42.4847,41400.0
2008-03-31 12:30:00,59.55,59.64,59.5,59.55,92600.0,42.4704,42.5346,42.4347,42.4704,92600.0
2008-03-31 12:35:00,59.55,59.72,59.55,59.61,29400.0,42.4704,42.5916,42.4704,42.5132,29400.0
2008-03-31 12:40:00,59.6,59.6,59.41,59.49,46000.0,42.506,42.506,42.3705,42.4276,46000.0
2008-03-31 12:45:00,59.51,59.58,59.48,59.56,19000.0,42.4419,42.4918,42.4205,42.4775,19000.0
2008-03-31 12:50:00,59.55,59.56,59.35,59.41,36000.0,42.4704,42.4775,42.3278,42.3705,36000.0
2008-03-31 12:55:00,59.41,59.68,59.41,59.67,22800.0,42.3705,42.5631,42.3705,42.556,22800.0
2008-03-31 13:00:00,59.64,59.68,59.59,59.6,16800.0,42.5346,42.5631,42.4989,42.506,16800.0
2008-03-31 13:05:00,59.6,59.64,59.52,59.57,20600.0,42.506,42.5346,42.449,42.4847,20600.0
2008-03-31 13:10:00,59.56,59.59,59.39,59.48,49000.0,42.4775,42.4989,42.3563,42.4205,49000.0
2008-03-31 13:15:00,59.46,59.5,59.4,59.46,40000.0,42.4062,42.4347,42.3634,42.4062,40000.0
2008-03-31 13:20:00,59.47,59.58,59.47,59.58,18800.0,42.4133,42.4918,42.4133,42.4918,18800.0
2008-03-31 13:25:00,59.55,59.55,59.37,59.43,27200.0,42.4704,42.4704,42.342,42.3848,27200.0
2008-03-31 13:30:00,59.43,59.45,59.02,59.12,61400.0,42.3848,42.3991,42.0924,42.1637,61400.0
2008-03-31 13:35:00,59.12,59.23,59.1,59.21,29200.0,42.1637,42.2422,42.1495,42.2279,29200.0
2008-03-31 13:40:00,59.22,59.26,59.1,59.19,30000.0,42.235,42.2636,42.1495,42.2136,30000.0
2008-03-31 13:45:00,59.17,59.23,59.02,59.23,17800.0,42.1994,42.2422,42.0924,42.2422,17800.0
2008-03-31 13:50:00,59.23,59.23,59.0,59.02,25600.0,42.2422,42.2422,42.0781,42.0924,25600.0
2008-03-31 13:55:00,59.04,59.1,58.88,58.9,25200.0,42.1067,42.1495,41.9926,42.0068,25200.0
2008-03-31 14:00:00,58.9,58.94,58.8,58.88,66600.0,42.0068,42.0353,41.9355,41.9926,66600.0
2008-03-31 14:05:00,58.89,58.95,58.83,58.83,28000.0,41.9997,42.0425,41.9569,41.9569,28000.0
2008-03-31 14:10:00,58.85,58.97,58.75,58.96,43000.0,41.9712,42.0567,41.8998,42.0496,43000.0
2008-03-31 14:15:00,58.95,59.08,58.93,59.08,32400.0,42.0425,42.1352,42.0282,42.1352,32400.0
2008-03-31 14:20:00,59.08,59.2,59.08,59.14,23800.0,42.1352,42.2208,42.1352,42.178,23800.0
2008-03-31 14:25:00,59.15,59.38,59.1,59.38,29400.0,42.1851,42.3491,42.1495,42.3491,29400.0
2008-03-31 14:30:00,59.35,59.4,59.21,59.4,38800.0,42.3278,42.3634,42.2279,42.3634,38800.0
2008-03-31 14:35:00,59.39,59.4,59.31,59.35,20000.0,42.3563,42.3634,42.2992,42.3278,20000.0
2008-03-31 14:40:00,59.35,59.4,59.24,59.24,37400.0,42.3278,42.3634,42.2493,42.2493,37400.0
2008-03-31 14:45:00,59.22,59.3,59.22,59.3,32600.0,42.235,42.2921,42.235,42.2921,32600.0
2008-03-31 14:50:00,59.29,59.29,59.15,59.23,29200.0,42.285,42.285,42.1851,42.2422,29200.0
2008-03-31 14:55:00,59.21,59.37,59.2,59.33,21600.0,42.2279,42.342,42.2208,42.3135,21600.0
2008-03-31 15:00:00,59.33,59.38,59.29,59.33,35400.0,42.3135,42.3491,42.285,42.3135,35400.0
2008-03-31 15:05:00,59.34,59.35,59.16,59.35,43400.0,42.3206,42.3278,42.1922,42.3278,43400.0
2008-03-31 15:10:00,59.34,59.48,59.3,59.38,40600.0,42.3206,42.4205,42.2921,42.3491,40600.0
2008-03-31 15:15:00,59.38,59.66,59.38,59.6,62000.0,42.3491,42.5488,42.3491,42.506,62000.0
2008-03-31 15:20:00,59.6,59.8,59.58,59.8,39200.0,42.506,42.6487,42.4918,42.6487,39200.0
2008-03-31 15:25:00,59.81,59.91,59.71,59.74,70000.0,42.6558,42.7271,42.5845,42.6059,70000.0
2008-03-31 15:30:00,59.72,59.79,59.62,59.72,80200.0,42.5916,42.6416,42.5203,42.5916,80200.0
2008-03-31 15:35:00,59.76,59.85,59.7,59.85,58600.0,42.6202,42.6843,42.5774,42.6843,58600.0
2008-03-31 15:40:00,59.85,60.2,59.85,60.13,97400.0,42.6843,42.934,42.6843,42.884,97400.0
2008-03-31 15:45:00,60.1,60.13,59.97,60.1,82600.0,42.8626,42.884,42.7699,42.8626,82600.0
2008-03-31 15:50:00,60.1,60.18,60.06,60.08,92800.0,42.8626,42.9197,42.8341,42.8484,92800.0
2008-03-31 15:55:00,60.08,60.16,59.95,60.02,241000.0,42.8484,42.9054,42.7557,42.8056,241000.0
2008-04-01 09:30:00,60.76,60.76,59.16,60.03,230600.0,43.3333,43.3333,42.1922,42.8127,230600.0
2008-04-01 09:35:00,60.03,60.21,59.76,60.19,139200.0,42.8127,42.9411,42.6202,42.9268,139200.0
2008-04-01 09:40:00,60.2,60.3,59.49,59.69,123600.0,42.934,43.0053,42.4276,42.5702,123600.0
2008-04-01 09:45:00,59.67,59.83,59.48,59.8,78000.0,42.556,42.6701,42.4205,42.6487,78000.0
2008-04-01 09:50:00,59.79,59.85,59.6,59.85,76400.0,42.6416,42.6843,42.506,42.6843,76400.0
2008-04-01 09:55:00,59.85,59.95,59.32,59.32,80000.0,42.6843,42.7557,42.3064,42.3064,80000.0
2008-04-01 10:00:00,59.35,59.95,59.35,59.93,76400.0,42.3278,42.7557,42.3278,42.7414,76400.0
2008-04-01 10:05:00,59.93,59.93,59.46,59.51,57800.0,42.7414,42.7414,42.4062,42.4419,57800.0
2008-04-01 10:10:00,59.52,59.63,59.38,59.55,59000.0,42.449,42.5274,42.3491,42.4704,59000.0
2008-04-01 10:15:00,59.56,59.63,59.46,59.48,46000.0,42.4775,42.5274,42.4062,42.4205,46000.0
2008-04-01 10:20:00,59.46,59.51,59.07,59.1,65600.0,42.4062,42.4419,42.1281,42.1495,65600.0
2008-04-01 10:25:00,59.11,59.3,59.09,59.18,63200.0,42.1566,42.2921,42.1423,42.2065,63200.0
2008-04-01 10:30:00,59.18,59.29,59.15,59.19,62800.0,42.2065,42.285,42.1851,42.2136,62800.0
2008-04-01 10:35:00,59.19,59.26,58.99,59.06,55000.0,42.2136,42.2636,42.071,42.1209,55000.0
2008-04-01 10:40:00,59.05,59.16,58.92,58.96,78000.0,42.1138,42.1922,42.0211,42.0496,78000.0
2008-04-01 10:45:00,58.96,59.33,58.88,59.3,100200.0,42.0496,42.3135,41.9926,42.2921,100200.0
2008-04-01 10:50:00,59.33,59.53,59.24,59.51,155400.0,42.3135,42.4561,42.2493,42.4419,155400.0
2008-04-01 10:55:00,59.52,59.56,59.41,59.5,105600.0,42.449,42.4775,42.3705,42.4347,105600.0
2008-04-01 11:00:00,59.52,59.55,59.47,59.51,69000.0,42.449,42.4704,42.4133,42.4419,69000.0
2008-04-01 11:05:00,59.51,59.82,59.49,59.72,74600.0,42.4419,42.6629,42.4276,42.5916,74600.0
2008-04-01 11:10:00,59.72,59.96,59.72,59.77,36800.0,42.5916,42.7628,42.5916,42.6273,36800.0
2008-04-01 11:15:00,59.77,59.93,59.77,59.93,28000.0,42.6273,42.7414,42.6273,42.7414,28000.0
2008-04-01 11:20:00,59.93,60.12,59.93,60.12,31400.0,42.7414,42.8769,42.7414,42.8769,31400.0
2008-04-01 11:25:00,60.12,60.12,59.93,60.06,36400.0,42.8769,42.8769,42.7414,42.8341,36400.0
2008-04-01 11:30:00,60.05,60.05,59.87,59.9,30400.0,42.827,42.827,42.6986,42.72,30400.0
2008-04-01 11:35:00,59.93,59.96,59.82,59.92,28200.0,42.7414,42.7628,42.6629,42.7343,28200.0
2008-04-01 11:40:00,59.91,60.06,59.91,60.04,18200.0,42.7271,42.8341,42.7271,42.8199,18200.0
2008-04-01 11:45:00,60.04,60.22,60.02,60.22,14600.0,42.8199,42.9482,42.8056,42.9482,14600.0
2008-04-01 11:50:00,60.19,60.41,60.1,60.41,45400.0,42.9268,43.0837,42.8626,43.0837,45400.0
2008-04-01 11:55:00,60.41,60.63,60.35,60.6,37000.0,43.0837,43.2406,43.0409,43.2192,37000.0
2008-04-01 12:00:00,60.6,60.66,60.5,60.5,26200.0,43.2192,43.262,43.1479,43.1479,26200.0
2008-04-01 12:05:00,60.53,60.59,60.41,60.51,26800.0,43.1693,43.2121,43.0837,43.155,26800.0
2008-04-01 12:10:00,60.52,60.52,60.28,60.3,21000.0,43.1622,43.1622,42.991,43.0053,21000.0
2008-04-01 12:15:00,60.27,60.5,60.27,60.5,18200.0,42.9839,43.1479,42.9839,43.1479,18200.0
2008-04-01 12:20:00,60.51,60.58,60.43,60.57,29800.0,43.155,43.205,43.098,43.1978,29800.0
2008-04-01 12:25:00,60.57,60.83,60.56,60.8,33200.0,43.1978,43.3833,43.1907,43.3619,33200.0
2008-04-01 12:30:00,60.83,60.83,60.44,60.44,32800.0,43.3833,43.3833,43.1051,43.1051,32800.0
2008-04-01 12:35:00,60.46,60.5,60.44,60.5,12800.0,43.1194,43.1479,43.1051,43.1479,12800.0
2008-04-01 12:40:00,60.49,60.5,60.42,60.47,19200.0,43.1408,43.1479,43.0909,43.1265,19200.0
2008-04-01 12:45:00,60.47,60.49,60.43,60.43,14200.0,43.1265,43.1408,43.098,43.098,14200.0
2008-04-01 12:50:00,60.42,60.49,60.34,60.49,14000.0,43.0909,43.1408,43.0338,43.1408,14000.0
2008-04-01 12:55:00,60.49,60.65,60.47,60.63,30000.0,43.1408,43.2549,43.1265,43.2406,30000.0
2008-04-01 13:00:00,60.63,60.73,60.62,60.69,28600.0,43.2406,43.312,43.2335,43.2834,28600.0
2008-04-01 13:05:00,60.7,60.77,60.7,60.77,23600.0,43.2906,43.3405,43.2906,43.3405,23600.0
2008-04-01 13:10:00,60.77,60.79,60.72,60.75,25200.0,43.3405,43.3547,43.3048,43.3262,25200.0
2008-04-01 13:15:00,60.76,60.87,60.73,60.75,24600.0,43.3333,43.4118,43.312,43.3262,24600.0
2008-04-01 13:20:00,60.72,60.72,60.6,60.66,40400.0,43.3048,43.3048,43.2192,43.262,40400.0
2008-04-01 13:25:00,60.67,60.8,60.65,60.73,33200.0,43.2692,43.3619,43.2549,43.312,33200.0
2008-04-01 13:30:00,60.73,60.77,60.67,60.68,46000.0,43.312,43.3405,43.2692,43.2763,46000.0
2008-04-01 13:35:00,60.69,60.7,60.54,60.54,43800.0,43.2834,43.2906,43.1764,43.1764,43800.0
2008-04-01 13:40:00,60.53,60.55,60.51,60.53,25200.0,43.1693,43.1836,43.155,43.1693,25200.0
2008-04-01 13:45:00,60.52,60.52,60.39,60.39,51800.0,43.1622,43.1622,43.0695,43.0695,51800.0
2008-04-01 13:50:00,60.41,60.43,60.31,60.35,59600.0,43.0837,43.098,43.0124,43.0409,59600.0
2008-04-01 13:55:00,60.33,60.44,60.25,60.44,19800.0,43.0267,43.1051,42.9696,43.1051,19800.0
2008-04-01 14:00:00,60.44,60.45,60.32,60.34,52800.0,43.1051,43.1123,43.0195,43.0338,52800.0
2008-04-01 14:05:00,60.37,60.37,60.29,60.35,47600.0,43.0552,43.0552,42.9981,43.0409,47600.0
2008-04-01 14:10:00,60.36,60.56,60.36,60.55,28000.0,43.0481,43.1907,43.0481,43.1836,28000.0
2008-04-01 14:15:00,60.55,60.55,60.35,60.42,23600.0,43.1836,43.1836,43.0409,43.0909,23600.0
2008-04-01 14:20:00,60.39,60.59,60.26,60.31,86800.0,43.0695,43.2121,42.9768,43.0124,86800.0
2008-04-01 14:25:00,60.31,60.32,60.15,60.26,79200.0,43.0124,43.0195,42.8983,42.9768,79200.0
2008-04-01 14:30:00,60.29,60.33,60.11,60.29,92800.0,42.9981,43.0267,42.8698,42.9981,92800.0
2008-04-01 14:35:00,60.27,60.45,60.24,60.35,47200.0,42.9839,43.1123,42.9625,43.0409,47200.0
2008-04-01 14:40:00,60.37,60.38,60.28,60.38,33600.0,43.0552,43.0623,42.991,43.0623,33600.0
2008-04-01 14:45:00,60.35,60.49,60.34,60.49,21800.0,43.0409,43.1408,43.0338,43.1408,21800.0
2008-04-01 14:50:00,60.5,60.64,60.49,60.52,41200.0,43.1479,43.2478,43.1408,43.1622,41200.0
2008-04-01 14:55:00,60.52,60.55,60.29,60.29,36800.0,43.1622,43.1836,42.9981,42.9981,36800.0
2008-04-01 15:00:00,60.29,60.47,60.29,60.43,33400.0,42.9981,43.1265,42.9981,43.098,33400.0
2008-04-01 15:05:00,60.42,60.52,60.42,60.48,33600.0,43.0909,43.1622,43.0909,43.1337,33600.0
2008-04-01 15:10:00,60.5,60.62,60.48,60.52,31400.0,43.1479,43.2335,43.1337,43.1622,31400.0
2008-04-01 15:15:00,60.49,60.63,60.48,60.49,49800.0,43.1408,43.2406,43.1337,43.1408,49800.0
2008-04-01 15:20:00,60.48,60.53,60.35,60.4,43200.0,43.1337,43.1693,43.0409,43.0766,43200.0
2008-04-01 15:25:00,60.41,60.48,60.38,60.4,40800.0,43.0837,43.1337,43.0623,43.0766,40800.0
2008-04-01 15:30:00,60.42,60.47,60.06,60.06,75600.0,43.0909,43.1265,42.8341,42.8341,75600.0
2008-04-01 15:35:00,60.06,60.12,59.95,60.12,168800.0,42.8341,42.8769,42.7557,42.8769,168800.0
2008-04-01 15:40:00,60.13,60.26,60.13,60.25,99400.0,42.884,42.9768,42.884,42.9696,99400.0
2008-04-01 15:45:00,60.26,60.34,60.13,60.2,99000.0,42.9768,43.0338,42.884,42.934,99000.0
2008-04-01 15:50:00,60.2,60.41,60.17,60.4,119400.0,42.934,43.0837,42.9126,43.0766,119400.0
2008-04-01 15:55:00,60.4,60.47,60.35,60.41,144000.0,43.0766,43.1265,43.0409,43.0837,144000.0
2008-04-02 09:30:00,60.65,60.65,60.02,60.38,166000.0,43.2549,43.2549,42.8056,43.0623,166000.0
2008-04-02 09:35:00,60.37,60.49,60.24,60.36,101200.0,43.0552,43.1408,42.9625,43.0481,101200.0
2008-04-02 09:40:00,60.36,60.4,60.31,60.4,50000.0,43.0481,43.0766,43.0124,43.0766,50000.0
2008-04-02 09:45:00,60.37,60.4,60.17,60.26,71200.0,43.0552,43.0766,42.9126,42.9768,71200.0
2008-04-02 09:50:00,60.26,60.27,59.88,59.9,48400.0,42.9768,42.9839,42.7057,42.72,48400.0
2008-04-02 09:55:00,59.88,59.91,59.63,59.64,115800.0,42.7057,42.7271,42.5274,42.5346,115800.0
2008-04-02 10:00:00,59.62,59.85,59.52,59.85,122600.0,42.5203,42.6843,42.449,42.6843,122600.0
2008-04-02 10:05:00,59.8,59.85,59.51,59.6,99200.0,42.6487,42.6843,42.4419,42.506,99200.0
2008-04-02 10:10:00,59.58,59.8,59.53,59.53,98600.0,42.4918,42.6487,42.4561,42.4561,98600.0
2008-04-02 10:15:00,59.51,59.57,59.37,59.41,80600.0,42.4419,42.4847,42.342,42.3705,80600.0
2008-04-02 10:20:00,59.42,59.6,59.42,59.52,41800.0,42.3777,42.506,42.3777,42.449,41800.0
2008-04-02 10:25:00,59.52,59.91,59.5,59.74,74600.0,42.449,42.7271,42.4347,42.6059,74600.0
2008-04-02 10:30:00,59.72,60.01,59.59,59.99,195200.0,42.5916,42.7985,42.4989,42.7842,195200.0
2008-04-02 10:35:00,60.0,60.26,59.98,60.12,93800.0,42.7913,42.9768,42.7771,42.8769,93800.0
2008-04-02 10:40:00,60.13,60.3,60.05,60.23,58200.0,42.884,43.0053,42.827,42.9554,58200.0
2008-04-02 10:45:00,60.25,60.27,60.02,60.2,56400.0,42.9696,42.9839,42.8056,42.934,56400.0
2008-04-02 10:50:00,60.17,60.27,60.16,60.24,23400.0,42.9126,42.9839,42.9054,42.9625,23400.0
2008-04-02 10:55:00,60.24,60.37,60.23,60.32,105000.0,42.9625,43.0552,42.9554,43.0195,105000.0
2008-04-02 11:00:00,60.32,60.52,60.29,60.51,57000.0,43.0195,43.1622,42.9981,43.155,57000.0
2008-04-02 11:05:00,60.5,60.57,60.24,60.27,69000.0,43.1479,43.1978,42.9625,42.9839,69000.0
2008-04-02 11:10:00,60.26,60.27,59.96,59.99,83800.0,42.9768,42.9839,42.7628,42.7842,83800.0
2008-04-02 11:15:00,59.99,60.06,59.77,59.77,51000.0,42.7842,42.8341,42.6273,42.6273,51000.0
2008-04-02 11:20:00,59.77,59.85,59.7,59.73,26800.0,42.6273,42.6843,42.5774,42.5988,26800.0
2008-04-02 11:25:00,59.73,59.73,59.57,59.59,43600.0,42.5988,42.5988,42.4847,42.4989,43600.0
2008-04-02 11:30:00,59.59,59.85,59.59,59.85,48400.0,42.4989,42.6843,42.4989,42.6843,48400.0
2008-04-02 11:35:00,59.84,59.97,59.83,59.88,26600.0,42.6772,42.7699,42.6701,42.7057,26600.0
2008-04-02 11:40:00,59.9,60.0,59.88,59.95,21800.0,42.72,42.7913,42.7057,42.7557,21800.0
2008-04-02 11:45:00,59.97,60.0,59.94,60.0,16200.0,42.7699,42.7913,42.7485,42.7913,16200.0
2008-04-02 11:50:00,60.0,60.06,59.93,59.97,31000.0,42.7913,42.8341,42.7414,42.7699,31000.0
2008-04-02 11:55:00,59.97,60.07,59.97,60.02,19000.0,42.7699,42.8412,42.7699,42.8056,19000.0
2008-04-02 12:00:00,60.04,60.17,60.03,60.13,29400.0,42.8199,42.9126,42.8127,42.884,29400.0
2008-04-02 12:05:00,60.13,60.19,60.08,60.19,38000.0,42.884,42.9268,42.8484,42.9268,38000.0
2008-04-02 12:10:00,60.21,60.4,60.19,60.4,35000.0,42.9411,43.0766,42.9268,43.0766,35000.0
2008-04-02 12:15:00,60.38,60.4,60.3,60.34,25200.0,43.0623,43.0766,43.0053,43.0338,25200.0
2008-04-02 12:20:00,60.33,60.38,60.24,60.35,34800.0,43.0267,43.0623,42.9625,43.0409,34800.0
2008-04-02 12:25:00,60.35,60.43,60.32,60.4,30600.0,43.0409,43.098,43.0195,43.0766,30600.0
2008-04-02 12:30:00,60.4,60.49,60.39,60.43,30400.0,43.0766,43.1408,43.0695,43.098,30400.0
2008-04-02 12:35:00,60.43,60.43,60.34,60.35,27000.0,43.098,43.098,43.0338,43.0409,27000.0
2008-04-02 12:40:00,60.34,60.35,60.32,60.33,8400.0,43.0338,43.0409,43.0195,43.0267,8400.0
2008-04-02 12:45:00,60.34,60.48,60.34,60.43,22600.0,43.0338,43.1337,43.0338,43.098,22600.0
2008-04-02 12:50:00,60.43,60.52,60.38,60.52,25200.0,43.098,43.1622,43.0623,43.1622,25200.0
2008-04-02 12:55:00,60.5,60.66,60.49,60.62,26600.0,43.1479,43.262,43.1408,43.2335,26600.0
2008-04-02 13:00:00,60.62,60.81,60.6,60.8,35200.0,43.2335,43.369,43.2192,43.3619,35200.0
2008-04-02 13:05:00,60.81,60.81,60.55,60.57,38800.0,43.369,43.369,43.1836,43.1978,38800.0
2008-04-02 13:10:00,60.58,60.67,60.52,60.55,32000.0,43.205,43.2692,43.1622,43.1836,32000.0
2008-04-02 13:15:00,60.56,60.58,60.42,60.54,18200.0,43.1907,43.205,43.0909,43.1764,18200.0
2008-04-02 13:20:00,60.54,60.69,60.53,60.67,23400.0,43.1764,43.2834,43.1693,43.2692,23400.0
2008-04-02 13:25:00,60.68,60.77,60.68,60.77,18200.0,43.2763,43.3405,43.2763,43.3405,18200.0
2008-04-02 13:30:00,60.79,60.8,60.73,60.76,23200.0,43.3547,43.3619,43.312,43.3333,23200.0
2008-04-02 13:35:00,60.73,60.74,60.66,60.74,25000.0,43.312,43.3191,43.262,43.3191,25000.0
2008-04-02 13:40:00,60.71,61.0,60.71,60.97,61800.0,43.2977,43.5045,43.2977,43.4831,61800.0
2008-04-02 13:45:00,60.93,61.1,60.93,61.07,34600.0,43.4546,43.5758,43.4546,43.5544,34600.0
2008-04-02 13:50:00,61.09,61.31,61.09,61.31,40200.0,43.5687,43.7256,43.5687,43.7256,40200.0
2008-04-02 13:55:00,61.3,61.31,61.18,61.25,31800.0,43.7185,43.7256,43.6329,43.6828,31800.0
2008-04-02 14:00:00,61.24,61.37,61.22,61.37,48400.0,43.6757,43.7684,43.6614,43.7684,48400.0
2008-04-02 14:05:00,61.35,61.55,61.35,61.55,93800.0,43.7541,43.8968,43.7541,43.8968,93800.0
2008-04-02 14:10:00,61.54,61.71,61.51,61.59,85600.0,43.8896,44.0109,43.8682,43.9253,85600.0
2008-04-02 14:15:00,61.58,61.67,61.49,61.59,58000.0,43.9182,43.9823,43.854,43.9253,58000.0
2008-04-02 14:20:00,61.58,61.68,61.54,61.56,51000.0,43.9182,43.9895,43.8896,43.9039,51000.0
2008-04-02 14:25:00,61.57,61.84,61.52,61.74,80200.0,43.911,44.1036,43.8754,44.0323,80200.0
2008-04-02 14:30:00,61.75,61.75,61.19,61.22,114600.0,44.0394,44.0394,43.64,43.6614,114600.0
2008-04-02 14:35:00,61.26,61.26,61.05,61.08,86800.0,43.6899,43.6899,43.5402,43.5616,86800.0
2008-04-02 14:40:00,61.1,61.23,61.01,61.1,44800.0,43.5758,43.6685,43.5116,43.5758,44800.0
2008-04-02 14:45:00,61.09,61.09,60.83,60.88,55000.0,43.5687,43.5687,43.3833,43.4189,55000.0
2008-04-02 14:50:00,60.91,61.02,60.88,60.95,46600.0,43.4403,43.5188,43.4189,43.4689,46600.0
2008-04-02 14:55:00,60.94,61.15,60.94,61.07,60800.0,43.4617,43.6115,43.4617,43.5544,60800.0
2008-04-02 15:00:00,61.06,61.09,60.64,60.66,82000.0,43.5473,43.5687,43.2478,43.262,82000.0
2008-04-02 15:05:00,60.68,60.82,60.66,60.74,40000.0,43.2763,43.3761,43.262,43.3191,40000.0
2008-04-02 15:10:00,60.8,61.04,60.79,60.82,50000.0,43.3619,43.533,43.3547,43.3761,50000.0
2008-04-02 15:15:00,60.82,60.87,60.72,60.84,74400.0,43.3761,43.4118,43.3048,43.3904,74400.0
2008-04-02 15:20:00,60.85,60.85,60.69,60.69,60800.0,43.3975,43.3975,43.2834,43.2834,60800.0
2008-04-02 15:25:00,60.68,60.85,60.68,60.79,62800.0,43.2763,43.3975,43.2763,43.3547,62800.0
2008-04-02 15:30:00,60.77,60.8,60.65,60.69,79600.0,43.3405,43.3619,43.2549,43.2834,79600.0
2008-04-02 15:35:00,60.69,60.78,60.62,60.63,63800.0,43.2834,43.3476,43.2335,43.2406,63800.0
2008-04-02 15:40:00,60.63,60.76,60.62,60.7,64600.0,43.2406,43.3333,43.2335,43.2906,64600.0
2008-04-02 15:45:00,60.7,60.73,60.63,60.65,115400.0,43.2906,43.312,43.2406,43.2549,115400.0
2008-04-02 15:50:00,60.66,60.74,60.59,60.73,114000.0,43.262,43.3191,43.2121,43.312,114000.0
2008-04-02 15:55:00,60.71,60.77,60.64,60.73,133000.0,43.2977,43.3405,43.2478,43.312,133000.0
2008-04-03 09:30:00,60.44,60.94,60.2,60.91,130800.0,43.1051,43.4617,42.934,43.4403,130800.0
2008-04-03 09:35:00,60.92,61.59,60.74,61.48,104200.0,43.4475,43.9253,43.3191,43.8468,104200.0
2008-04-03 09:40:00,61.48,61.8,61.09,61.14,128000.0,43.8468,44.0751,43.5687,43.6044,128000.0
2008-04-03 09:45:00,61.16,61.25,60.87,61.05,143400.0,43.6186,43.6828,43.4118,43.5402,143400.0
2008-04-03 09:50:00,61.05,61.07,60.74,61.03,105600.0,43.5402,43.5544,43.3191,43.5259,105600.0
2008-04-03 09:55:00,61.05,61.26,60.97,61.25,55400.0,43.5402,43.6899,43.4831,43.6828,55400.0
2008-04-03 10:00:00,61.24,61.41,61.1,61.3,58400.0,43.6757,43.7969,43.5758,43.7185,58400.0
2008-04-03 10:05:00,61.3,61.51,61.3,61.42,81000.0,43.7185,43.8682,43.7185,43.8041,81000.0
2008-04-03 10:10:00,61.42,61.45,61.28,61.4,50800.0,43.8041,43.8254,43.7042,43.7898,50800.0
2008-04-03 10:15:00,61.38,61.47,61.21,61.41,49400.0,43.7755,43.8397,43.6543,43.7969,49400.0
2008-04-03 10:20:00,61.41,61.42,61.06,61.21,34600.0,43.7969,43.8041,43.5473,43.6543,34600.0
2008-04-03 10:25:00,61.21,61.44,61.1,61.43,26200.0,43.6543,43.8183,43.5758,43.8112,26200.0
2008-04-03 10:30:00,61.44,61.48,61.18,61.18,61200.0,43.8183,43.8468,43.6329,43.6329,61200.0
2008-04-03 10:35:00,61.21,61.56,61.15,61.56,68400.0,43.6543,43.9039,43.6115,43.9039,68400.0
2008-04-03 10:40:00,61.56,61.57,61.31,61.49,79600.0,43.9039,43.911,43.7256,43.854,79600.0
2008-04-03 10:45:00,61.49,61.52,61.26,61.35,36200.0,43.854,43.8754,43.6899,43.7541,36200.0
2008-04-03 10:50:00,61.35,61.37,60.97,61.04,43600.0,43.7541,43.7684,43.4831,43.533,43600.0
2008-04-03 10:55:00,61.07,61.38,61.07,61.33,33800.0,43.5544,43.7755,43.5544,43.7399,33800.0
2008-04-03 11:00:00,61.33,61.48,61.27,61.46,28400.0,43.7399,43.8468,43.6971,43.8326,28400.0
2008-04-03 11:05:00,61.47,61.8,61.45,61.62,82200.0,43.8397,44.0751,43.8254,43.9467,82200.0
2008-04-03 11:10:00,61.61,61.79,61.57,61.58,83400.0,43.9396,44.0679,43.911,43.9182,83400.0
2008-04-03 11:15:00,61.6,61.66,61.33,61.33,57400.0,43.9324,43.9752,43.7399,43.7399,57400.0
2008-04-03 11:20:00,61.33,61.46,61.18,61.18,33400.0,43.7399,43.8326,43.6329,43.6329,33400.0
2008-04-03 11:25:00,61.2,61.32,61.13,61.25,22200.0,43.6471,43.7327,43.5972,43.6828,22200.0
2008-04-03 11:30:00,61.27,61.28,61.05,61.09,65600.0,43.6971,43.7042,43.5402,43.5687,65600.0
2008-04-03 11:35:00,61.06,61.06,60.95,61.01,44800.0,43.5473,43.5473,43.4689,43.5116,44800.0
2008-04-03 11:40:00,61.0,61.15,60.99,61.15,36000.0,43.5045,43.6115,43.4974,43.6115,36000.0
2008-04-03 11:45:00,61.17,61.29,61.04,61.09,38400.0,43.6258,43.7113,43.533,43.5687,38400.0
2008-04-03 11:50:00,61.09,61.09,60.96,61.02,32800.0,43.5687,43.5687,43.476,43.5188,32800.0
2008-04-03 11:55:00,61.06,61.14,61.02,61.14,18600.0,43.5473,43.6044,43.5188,43.6044,18600.0
2008-04-03 12:00:00,61.12,61.21,61.12,61.19,25400.0,43.5901,43.6543,43.5901,43.64,25400.0
2008-04-03 12:05:00,61.19,61.24,61.1,61.18,23200.0,43.64,43.6757,43.5758,43.6329,23200.0
2008-04-03 12:10:00,61.16,61.22,61.09,61.13,23200.0,43.6186,43.6614,43.5687,43.5972,23200.0
2008-04-03 12:15:00,61.11,61.12,60.99,61.06,25600.0,43.583,43.5901,43.4974,43.5473,25600.0
2008-04-03 12:20:00,61.06,61.06,60.83,60.94,41000.0,43.5473,43.5473,43.3833,43.4617,41000.0
2008-04-03 12:25:00,60.93,61.05,60.9,61.04,13400.0,43.4546,43.5402,43.4332,43.533,13400.0
2008-04-03 12:30:00,61.0,61.13,60.98,61.08,10800.0,43.5045,43.5972,43.4902,43.5616,10800.0
2008-04-03 12:35:00,61.09,61.18,61.05,61.13,30800.0,43.5687,43.6329,43.5402,43.5972,30800.0
2008-04-03 12:40:00,61.1,61.2,61.08,61.12,41000.0,43.5758,43.6471,43.5616,43.5901,41000.0
2008-04-03 12:45:00,61.15,61.27,61.1,61.12,38400.0,43.6115,43.6971,43.5758,43.5901,38400.0
2008-04-03 12:50:00,61.13,61.13,60.9,61.1,37600.0,43.5972,43.5972,43.4332,43.5758,37600.0
2008-04-03 12:55:00,61.1,61.14,60.89,60.98,43000.0,43.5758,43.6044,43.4261,43.4902,43000.0
2008-04-03 13:00:00,60.99,61.07,60.93,61.07,49600.0,43.4974,43.5544,43.4546,43.5544,49600.0
2008-04-03 13:05:00,61.07,61.29,60.99,61.27,90600.0,43.5544,43.7113,43.4974,43.6971,90600.0
2008-04-03 13:10:00,61.27,61.35,61.23,61.33,74400.0,43.6971,43.7541,43.6685,43.7399,74400.0
2008-04-03 13:15:00,61.35,61.37,61.27,61.33,20600.0,43.7541,43.7684,43.6971,43.7399,20600.0
2008-04-03 13:20:00,61.32,61.42,61.28,61.29,25200.0,43.7327,43.8041,43.7042,43.7113,25200.0
2008-04-03 13:25:00,61.29,61.33,61.23,61.23,16200.0,43.7113,43.7399,43.6685,43.6685,16200.0
2008-04-03 13:30:00,61.21,61.22,61.05,61.05,15000.0,43.6543,43.6614,43.5402,43.5402,15000.0
2008-04-03 13:35:00,61.06,61.09,60.95,60.99,25000.0,43.5473,43.5687,43.4689,43.4974,25000.0
2008-04-03 13:40:00,61.0,61.0,60.88,60.92,12800.0,43.5045,43.5045,43.4189,43.4475,12800.0
2008-04-03 13:45:00,60.92,61.02,60.92,61.02,24200.0,43.4475,43.5188,43.4475,43.5188,24200.0
2008-04-03 13:50:00,61.01,61.13,60.95,61.1,27000.0,43.5116,43.5972,43.4689,43.5758,27000.0
2008-04-03 13:55:00,61.12,61.13,61.01,61.01,22200.0,43.5901,43.5972,43.5116,43.5116,22200.0
2008-04-03 14:00:00,61.04,61.08,60.95,60.97,28000.0,43.533,43.5616,43.4689,43.4831,28000.0
2008-04-03 14:05:00,60.99,60.99,60.91,60.91,25600.0,43.4974,43.4974,43.4403,43.4403,25600.0
2008-04-03 14:10:00,60.94,60.95,60.86,60.93,26200.0,43.4617,43.4689,43.4047,43.4546,26200.0
2008-04-03 14:15:00,60.94,60.97,60.74,60.79,46400.0,43.4617,43.4831,43.3191,43.3547,46400.0
2008-04-03 14:20:00,60.81,60.83,60.66,60.72,28200.0,43.369,43.3833,43.262,43.3048,28200.0
2008-04-03 14:25:00,60.73,60.77,60.65,60.75,27600.0,43.312,43.3405,43.2549,43.3262,27600.0
2008-04-03 14:30:00,60.77,60.92,60.77,60.92,19200.0,43.3405,43.4475,43.3405,43.4475,19200.0
2008-04-03 14:35:00,60.92,60.92,60.7,60.72,29200.0,43.4475,43.4475,43.2906,43.3048,29200.0
2008-04-03 14:40:00,60.76,60.87,60.73,60.79,22800.0,43.3333,43.4118,43.312,43.3547,22800.0
2008-04-03 14:45:00,60.79,60.82,60.68,60.71,39600.0,43.3547,43.3761,43.2763,43.2977,39600.0
2008-04-03 14:50:00,60.73,60.77,60.68,60.76,41400.0,43.312,43.3405,43.2763,43.3333,41400.0
2008-04-03 14:55:00,60.77,60.82,60.73,60.77,54200.0,43.3405,43.3761,43.312,43.3405,54200.0
2008-04-03 15:00:00,60.77,60.88,60.74,60.87,63800.0,43.3405,43.4189,43.3191,43.4118,63800.0
2008-04-03 15:05:00,60.89,60.9,60.82,60.87,59600.0,43.4261,43.4332,43.3761,43.4118,59600.0
2008-04-03 15:10:00,60.87,60.89,60.74,60.85,40200.0,43.4118,43.4261,43.3191,43.3975,40200.0
2008-04-03 15:15:00,60.84,60.86,60.7,60.71,28000.0,43.3904,43.4047,43.2906,43.2977,28000.0
2008-04-03 15:20:00,60.71,60.82,60.69,60.74,46800.0,43.2977,43.3761,43.2834,43.3191,46800.0
2008-04-03 15:25:00,60.74,61.24,60.69,60.75,19400.0,43.3191,43.6757,43.2834,43.3262,19400.0
2008-04-03 15:30:00,60.74,60.74,60.55,60.6,36800.0,43.3191,43.3191,43.1836,43.2192,36800.0
2008-04-03 15:35:00,60.62,60.83,60.62,60.74,70400.0,43.2335,43.3833,43.2335,43.3191,70400.0
2008-04-03 15:40:00,60.75,60.83,60.69,60.71,113800.0,43.3262,43.3833,43.2834,43.2977,113800.0
2008-04-03 15:45:00,60.72,60.79,60.5,60.55,220400.0,43.3048,43.3547,43.1479,43.1836,220400.0
2008-04-03 15:50:00,60.54,60.71,60.49,60.71,168000.0,43.1764,43.2977,43.1408,43.2977,168000.0
2008-04-03 15:55:00,60.72,60.75,60.63,60.63,109400.0,43.3048,43.3262,43.2406,43.2406,109400.0
2008-04-04 09:30:00,61.34,61.6,61.25,61.44,62600.0,43.747,43.9324,43.6828,43.8183,62600.0
2008-04-04 09:35:00,61.45,61.7,61.06,61.13,79200.0,43.8254,44.0037,43.5473,43.5972,79200.0
2008-04-04 09:40:00,61.13,61.58,61.07,61.58,53600.0,43.5972,43.9182,43.5544,43.9182,53600.0
2008-04-04 09:45:00,61.59,61.69,61.35,61.69,45200.0,43.9253,43.9966,43.7541,43.9966,45200.0
2008-04-04 09:50:00,61.68,62.31,61.57,62.31,178400.0,43.9895,44.4388,43.911,44.4388,178400.0
2008-04-04 09:55:00,62.32,62.45,62.1,62.15,181600.0,44.4459,44.5386,44.289,44.3247,181600.0
2008-04-04 10:00:00,62.21,62.21,61.79,61.96,137200.0,44.3675,44.3675,44.0679,44.1892,137200.0
2008-04-04 10:05:00,61.98,62.1,61.88,61.99,94600.0,44.2034,44.289,44.1321,44.2106,94600.0
2008-04-04 10:10:00,62.0,62.2,61.98,62.18,90000.0,44.2177,44.3603,44.2034,44.3461,90000.0
2008-04-04 10:15:00,62.19,62.22,62.06,62.06,47800.0,44.3532,44.3746,44.2605,44.2605,47800.0
2008-04-04 10:20:00,62.08,62.08,61.91,62.01,46400.0,44.2748,44.2748,44.1535,44.2248,46400.0
2008-04-04 10:25:00,62.01,62.03,61.93,61.99,48400.0,44.2248,44.2391,44.1678,44.2106,48400.0
2008-04-04 10:30:00,62.01,62.06,61.88,62.06,55800.0,44.2248,44.2605,44.1321,44.2605,55800.0
2008-04-04 10:35:00,62.06,62.17,61.99,62.12,58200.0,44.2605,44.3389,44.2106,44.3033,58200.0
2008-04-04 10:40:00,62.14,62.2,62.09,62.13,26200.0,44.3175,44.3603,44.2819,44.3104,26200.0
2008-04-04 10:45:00,62.13,62.19,62.07,62.19,25200.0,44.3104,44.3532,44.2676,44.3532,25200.0
2008-04-04 10:50:00,62.19,62.24,62.09,62.2,20600.0,44.3532,44.3889,44.2819,44.3603,20600.0
2008-04-04 10:55:00,62.21,62.21,62.05,62.11,28200.0,44.3675,44.3675,44.2534,44.2962,28200.0
2008-04-04 11:00:00,62.12,62.2,62.12,62.15,35200.0,44.3033,44.3603,44.3033,44.3247,35200.0
2008-04-04 11:05:00,62.16,62.16,61.93,62.07,54000.0,44.3318,44.3318,44.1678,44.2676,54000.0
2008-04-04 11:10:00,62.06,62.17,62.03,62.06,24400.0,44.2605,44.3389,44.2391,44.2605,24400.0
2008-04-04 11:15:00,62.06,62.38,62.05,62.34,53000.0,44.2605,44.4887,44.2534,44.4602,53000.0
2008-04-04 11:20:00,62.34,62.34,61.63,62.15,65000.0,44.4602,44.4602,43.9538,44.3247,65000.0
2008-04-04 11:25:00,62.14,62.33,62.1,62.29,36000.0,44.3175,44.4531,44.289,44.4245,36000.0
2008-04-04 11:30:00,62.3,62.4,62.29,62.32,39000.0,44.4317,44.503,44.4245,44.4459,39000.0
2008-04-04 11:35:00,62.31,62.47,62.27,62.42,73000.0,44.4388,44.5529,44.4103,44.5172,73000.0
2008-04-04 11:40:00,62.42,62.44,62.2,62.31,64000.0,44.5172,44.5315,44.3603,44.4388,64000.0
2008-04-04 11:45:00,62.29,62.3,62.15,62.17,31800.0,44.4245,44.4317,44.3247,44.3389,31800.0
2008-04-04 11:50:00,62.15,62.16,62.03,62.05,55400.0,44.3247,44.3318,44.2391,44.2534,55400.0
2008-04-04 11:55:00,62.07,62.13,62.03,62.06,41400.0,44.2676,44.3104,44.2391,44.2605,41400.0
2008-04-04 12:00:00,62.03,62.25,62.03,62.12,49200.0,44.2391,44.396,44.2391,44.3033,49200.0
2008-04-04 12:05:00,62.09,62.24,62.09,62.2,23800.0,44.2819,44.3889,44.2819,44.3603,23800.0
2008-04-04 12:10:00,62.2,62.41,62.18,62.36,59000.0,44.3603,44.5101,44.3461,44.4744,59000.0
2008-04-04 12:15:00,62.34,62.34,62.21,62.22,21400.0,44.4602,44.4602,44.3675,44.3746,21400.0
2008-04-04 12:20:00,62.21,62.27,61.83,62.21,21000.0,44.3675,44.4103,44.0965,44.3675,21000.0
2008-04-04 12:25:00,62.2,62.37,62.19,62.35,22400.0,44.3603,44.4816,44.3532,44.4673,22400.0
2008-04-04 12:30:00,62.36,62.38,62.2,62.31,27400.0,44.4744,44.4887,44.3603,44.4388,27400.0
2008-04-04 12:35:00,62.29,62.38,62.29,62.35,14800.0,44.4245,44.4887,44.4245,44.4673,14800.0
2008-04-04 12:40:00,62.33,62.42,62.32,62.36,20000.0,44.4531,44.5172,44.4459,44.4744,20000.0
2008-04-04 12:45:00,62.38,62.41,62.3,62.34,27000.0,44.4887,44.5101,44.4317,44.4602,27000.0
2008-04-04 12:50:00,62.33,62.42,62.32,62.42,12600.0,44.4531,44.5172,44.4459,44.5172,12600.0
2008-04-04 12:55:00,62.42,62.5,62.37,62.48,36600.0,44.5172,44.5743,44.4816,44.56,36600.0
2008-04-04 13:00:00,62.48,62.49,62.41,62.41,22200.0,44.56,44.5672,44.5101,44.5101,22200.0
2008-04-04 13:05:00,62.41,62.41,62.31,62.32,17600.0,44.5101,44.5101,44.4388,44.4459,17600.0
2008-04-04 13:10:00,62.3,62.38,62.25,62.34,25200.0,44.4317,44.4887,44.396,44.4602,25200.0
2008-04-04 13:15:00,62.35,62.38,62.23,62.26,14200.0,44.4673,44.4887,44.3817,44.4031,14200.0
2008-04-04 13:20:00,62.24,62.47,62.24,62.47,31400.0,44.3889,44.5529,44.3889,44.5529,31400.0
2008-04-04 13:25:00,62.46,62.65,62.46,62.61,66600.0,44.5458,44.6813,44.5458,44.6527,66600.0
2008-04-04 13:30:00,62.63,62.64,62.47,62.51,27000.0,44.667,44.6741,44.5529,44.5814,27000.0
2008-04-04 13:35:00,62.5,62.54,62.41,62.43,23000.0,44.5743,44.6028,44.5101,44.5244,23000.0
2008-04-04 13:40:00,62.41,62.43,62.27,62.33,17200.0,44.5101,44.5244,44.4103,44.4531,17200.0
2008-04-04 13:45:00,62.33,62.46,62.31,62.42,17600.0,44.4531,44.5458,44.4388,44.5172,17600.0
2008-04-04 13:50:00,62.44,62.44,62.19,62.2,32000.0,44.5315,44.5315,44.3532,44.3603,32000.0
2008-04-04 13:55:00,62.22,62.22,62.13,62.14,27800.0,44.3746,44.3746,44.3104,44.3175,27800.0
2008-04-04 14:00:00,62.18,62.35,62.17,62.26,29600.0,44.3461,44.4673,44.3389,44.4031,29600.0
2008-04-04 14:05:00,62.26,62.26,62.04,62.06,33200.0,44.4031,44.4031,44.2462,44.2605,33200.0
2008-04-04 14:10:00,62.07,62.22,62.04,62.21,27600.0,44.2676,44.3746,44.2462,44.3675,27600.0
2008-04-04 14:15:00,62.2,62.22,62.09,62.16,21200.0,44.3603,44.3746,44.2819,44.3318,21200.0
2008-04-04 14:20:00,62.13,62.29,62.12,62.16,20600.0,44.3104,44.4245,44.3033,44.3318,20600.0
2008-04-04 14:25:00,62.13,62.24,62.08,62.24,24400.0,44.3104,44.3889,44.2748,44.3889,24400.0
2008-04-04 14:30:00,62.24,62.29,62.13,62.2,26200.0,44.3889,44.4245,44.3104,44.3603,26200.0
2008-04-04 14:35:00,62.21,62.41,62.2,62.34,31200.0,44.3675,44.5101,44.3603,44.4602,31200.0
2008-04-04 14:40:00,62.35,62.42,62.32,62.34,27000.0,44.4673,44.5172,44.4459,44.4602,27000.0
2008-04-04 14:45:00,62.33,62.41,62.31,62.39,15800.0,44.4531,44.5101,44.4388,44.4958,15800.0
2008-04-04 14:50:00,62.42,62.45,62.35,62.35,22400.0,44.5172,44.5386,44.4673,44.4673,22400.0
2008-04-04 14:55:00,62.36,62.44,62.31,62.33,20400.0,44.4744,44.5315,44.4388,44.4531,20400.0
2008-04-04 15:00:00,62.31,62.49,62.18,62.27,33800.0,44.4388,44.5672,44.3461,44.4103,33800.0
2008-04-04 15:05:00,62.26,62.38,62.2,62.33,32400.0,44.4031,44.4887,44.3603,44.4531,32400.0
2008-04-04 15:10:00,62.3,62.34,61.99,62.05,50600.0,44.4317,44.4602,44.2106,44.2534,50600.0
2008-04-04 15:15:00,62.05,62.16,61.98,62.1,32600.0,44.2534,44.3318,44.2034,44.289,32600.0
2008-04-04 15:20:00,62.1,62.18,61.97,61.97,45600.0,44.289,44.3461,44.1963,44.1963,45600.0
2008-04-04 15:25:00,61.99,62.01,61.9,61.9,52600.0,44.2106,44.2248,44.1464,44.1464,52600.0
2008-04-04 15:30:00,61.88,61.99,61.85,61.92,163800.0,44.1321,44.2106,44.1107,44.1606,163800.0
2008-04-04 15:35:00,61.92,62.0,61.77,61.78,92200.0,44.1606,44.2177,44.0537,44.0608,92200.0
2008-04-04 15:40:00,61.79,61.84,61.73,61.8,44800.0,44.0679,44.1036,44.0251,44.0751,44800.0
2008-04-04 15:45:00,61.8,61.82,61.66,61.66,88800.0,44.0751,44.0893,43.9752,43.9752,88800.0
2008-04-04 15:50:00,61.65,61.97,61.65,61.96,110200.0,43.9681,44.1963,43.9681,44.1892,110200.0
2008-04-04 15:55:00,61.96,62.01,61.91,61.96,137800.0,44.1892,44.2248,44.1535,44.1892,137800.0
2008-04-07 09:30:00,62.47,62.91,62.15,62.69,108200.0,44.5529,44.8667,44.3247,44.7098,108200.0
2008-04-07 09:35:00,62.69,63.0,62.52,62.97,105000.0,44.7098,44.9309,44.5886,44.9095,105000.0
2008-04-07 09:40:00,62.98,63.4,62.95,63.33,144000.0,44.9166,45.2162,44.8952,45.1662,144000.0
2008-04-07 09:45:00,63.34,63.42,62.99,63.06,81200.0,45.1734,45.2304,44.9238,44.9737,81200.0
2008-04-07 09:50:00,63.06,63.24,62.99,63.2,93800.0,44.9737,45.1021,44.9238,45.0735,93800.0
2008-04-07 09:55:00,63.21,63.49,63.2,63.48,64000.0,45.0807,45.2804,45.0735,45.2732,64000.0
2008-04-07 10:00:00,63.49,63.71,63.42,63.69,99000.0,45.2804,45.4373,45.2304,45.423,99000.0
2008-04-07 10:05:00,63.71,63.71,63.49,63.52,59200.0,45.4373,45.4373,45.2804,45.3017,59200.0
2008-04-07 10:10:00,63.51,63.66,63.46,63.55,70200.0,45.2946,45.4016,45.259,45.3231,70200.0
2008-04-07 10:15:00,63.52,63.59,63.38,63.55,76800.0,45.3017,45.3517,45.2019,45.3231,76800.0
2008-04-07 10:20:00,63.56,63.69,63.52,63.65,71000.0,45.3303,45.423,45.3017,45.3945,71000.0
2008-04-07 10:25:00,63.63,63.68,63.39,63.48,94600.0,45.3802,45.4159,45.209,45.2732,94600.0
2008-04-07 10:30:00,63.48,63.6,63.48,63.5,84400.0,45.2732,45.3588,45.2732,45.2875,84400.0
2008-04-07 10:35:00,63.51,63.53,63.35,63.49,105600.0,45.2946,45.3089,45.1805,45.2804,105600.0
2008-04-07 10:40:00,63.49,63.56,63.38,63.38,61800.0,45.2804,45.3303,45.2019,45.2019,61800.0
2008-04-07 10:45:00,63.38,63.42,63.09,63.15,92800.0,45.2019,45.2304,44.9951,45.0379,92800.0
2008-04-07 10:50:00,63.15,63.21,62.98,63.12,63400.0,45.0379,45.0807,44.9166,45.0165,63400.0
2008-04-07 10:55:00,63.13,63.47,63.13,63.38,141400.0,45.0236,45.2661,45.0236,45.2019,141400.0
2008-04-07 11:00:00,63.38,63.43,63.25,63.41,46200.0,45.2019,45.2376,45.1092,45.2233,46200.0
2008-04-07 11:05:00,63.42,63.5,63.38,63.47,52400.0,45.2304,45.2875,45.2019,45.2661,52400.0
2008-04-07 11:10:00,63.46,63.48,63.27,63.38,35800.0,45.259,45.2732,45.1235,45.2019,35800.0
2008-04-07 11:15:00,63.41,63.48,63.3,63.46,85600.0,45.2233,45.2732,45.1448,45.259,85600.0
2008-04-07 11:20:00,63.43,63.66,63.41,63.57,67600.0,45.2376,45.4016,45.2233,45.3374,67600.0
2008-04-07 11:25:00,63.57,63.59,63.49,63.56,59600.0,45.3374,45.3517,45.2804,45.3303,59600.0
2008-04-07 11:30:00,63.56,63.63,63.56,63.61,98000.0,45.3303,45.3802,45.3303,45.3659,98000.0
2008-04-07 11:35:00,63.63,63.63,63.5,63.52,76400.0,45.3802,45.3802,45.2875,45.3017,76400.0
2008-04-07 11:40:00,63.52,63.69,63.51,63.65,109800.0,45.3017,45.423,45.2946,45.3945,109800.0
2008-04-07 11:45:00,63.68,63.89,63.68,63.75,212400.0,45.4159,45.5656,45.4159,45.4658,212400.0
2008-04-07 11:50:00,63.76,63.9,63.72,63.84,98600.0,45.4729,45.5728,45.4444,45.53,98600.0
2008-04-07 11:55:00,63.85,64.29,63.83,64.22,135200.0,45.5371,45.8509,45.5228,45.801,135200.0
2008-04-07 12:00:00,64.2,64.25,63.95,63.97,63000.0,45.7867,45.8224,45.6084,45.6227,63000.0
2008-04-07 12:05:00,63.95,64.03,63.81,64.02,80600.0,45.6084,45.6655,45.5086,45.6583,80600.0
2008-04-07 12:10:00,64.02,64.05,63.89,64.03,55600.0,45.6583,45.6797,45.5656,45.6655,55600.0
2008-04-07 12:15:00,64.03,64.07,63.92,63.96,40200.0,45.6655,45.694,45.587,45.6156,40200.0
2008-04-07 12:20:00,63.94,63.94,63.79,63.8,52200.0,45.6013,45.6013,45.4943,45.5014,52200.0
2008-04-07 12:25:00,63.82,63.95,63.81,63.9,48200.0,45.5157,45.6084,45.5086,45.5728,48200.0
2008-04-07 12:30:00,63.88,63.91,63.79,63.85,73200.0,45.5585,45.5799,45.4943,45.5371,73200.0
2008-04-07 12:35:00,63.85,64.12,63.84,64.09,78000.0,45.5371,45.7297,45.53,45.7083,78000.0
2008-04-07 12:40:00,64.08,64.2,63.95,64.01,42000.0,45.7011,45.7867,45.6084,45.6512,42000.0
2008-04-07 12:45:00,64.01,64.04,63.87,63.95,26600.0,45.6512,45.6726,45.5514,45.6084,26600.0
2008-04-07 12:50:00,63.98,64.12,63.92,64.12,23800.0,45.6298,45.7297,45.587,45.7297,23800.0
2008-04-07 12:55:00,64.1,64.14,64.03,64.1,37200.0,45.7154,45.7439,45.6655,45.7154,37200.0
2008-04-07 13:00:00,64.1,64.25,63.97,64.04,49200.0,45.7154,45.8224,45.6227,45.6726,49200.0
2008-04-07 13:05:00,64.05,64.05,63.94,63.97,56400.0,45.6797,45.6797,45.6013,45.6227,56400.0
2008-04-07 13:10:00,63.96,64.03,63.95,63.99,44400.0,45.6156,45.6655,45.6084,45.6369,44400.0
2008-04-07 13:15:00,63.97,64.11,63.91,63.99,68800.0,45.6227,45.7225,45.5799,45.6369,68800.0
2008-04-07 13:20:00,63.99,64.02,63.88,63.88,37000.0,45.6369,45.6583,45.5585,45.5585,37000.0
2008-04-07 13:25:00,63.88,63.99,63.88,63.94,27800.0,45.5585,45.6369,45.5585,45.6013,27800.0
2008-04-07 13:30:00,63.93,64.17,63.92,64.11,45000.0,45.5942,45.7653,45.587,45.7225,45000.0
2008-04-07 13:35:00,64.13,64.24,64.02,64.02,65600.0,45.7368,45.8152,45.6583,45.6583,65600.0
2008-04-07 13:40:00,64.04,64.07,63.84,63.84,71800.0,45.6726,45.694,45.53,45.53,71800.0
2008-04-07 13:45:00,63.85,63.93,63.7,63.79,62800.0,45.5371,45.5942,45.4301,45.4943,62800.0
2008-04-07 13:50:00,63.78,63.8,63.62,63.73,63000.0,45.4872,45.5014,45.3731,45.4515,63000.0
2008-04-07 13:55:00,63.74,63.97,63.7,63.95,47000.0,45.4586,45.6227,45.4301,45.6084,47000.0
2008-04-07 14:00:00,63.97,63.97,63.75,63.76,63800.0,45.6227,45.6227,45.4658,45.4729,63800.0
2008-04-07 14:05:00,63.74,63.88,63.74,63.79,69200.0,45.4586,45.5585,45.4586,45.4943,69200.0
2008-04-07 14:10:00,63.8,63.81,63.63,63.64,47800.0,45.5014,45.5086,45.3802,45.3873,47800.0
2008-04-07 14:15:00,63.63,63.68,63.48,63.49,67200.0,45.3802,45.4159,45.2732,45.2804,67200.0
2008-04-07 14:20:00,63.51,63.59,63.27,63.31,129800.0,45.2946,45.3517,45.1235,45.152,129800.0
2008-04-07 14:25:00,63.29,63.35,63.09,63.12,101200.0,45.1377,45.1805,44.9951,45.0165,101200.0
2008-04-07 14:30:00,63.11,63.15,62.87,62.88,163200.0,45.0093,45.0379,44.8382,44.8453,163200.0
2008-04-07 14:35:00,62.9,63.02,62.82,63.01,136400.0,44.8596,44.9452,44.8025,44.938,136400.0
2008-04-07 14:40:00,63.01,63.1,62.96,63.07,133800.0,44.938,45.0022,44.9024,44.9808,133800.0
2008-04-07 14:45:00,63.09,63.11,63.0,63.02,45800.0,44.9951,45.0093,44.9309,44.9452,45800.0
2008-04-07 14:50:00,63.02,63.29,62.97,63.27,53600.0,44.9452,45.1377,44.9095,45.1235,53600.0
2008-04-07 14:55:00,63.26,63.27,63.09,63.11,35200.0,45.1163,45.1235,44.9951,45.0093,35200.0
2008-04-07 15:00:00,63.09,63.11,62.75,62.89,98000.0,44.9951,45.0093,44.7526,44.8524,98000.0
2008-04-07 15:05:00,62.91,62.92,62.74,62.74,50600.0,44.8667,44.8738,44.7455,44.7455,50600.0
2008-04-07 15:10:00,62.76,62.9,62.63,62.89,68600.0,44.7597,44.8596,44.667,44.8524,68600.0
2008-04-07 15:15:00,62.89,63.11,62.77,63.1,57800.0,44.8524,45.0093,44.7669,45.0022,57800.0
2008-04-07 15:20:00,63.1,63.39,63.04,63.3,79600.0,45.0022,45.209,44.9594,45.1448,79600.0
2008-04-07 15:25:00,63.28,63.35,63.23,63.24,60400.0,45.1306,45.1805,45.0949,45.1021,60400.0
2008-04-07 15:30:00,63.31,63.31,62.9,62.97,67600.0,45.152,45.152,44.8596,44.9095,67600.0
2008-04-07 15:35:00,62.98,63.24,62.87,63.24,94000.0,44.9166,45.1021,44.8382,45.1021,94000.0
2008-04-07 15:40:00,63.24,63.33,63.15,63.3,94200.0,45.1021,45.1662,45.0379,45.1448,94200.0
2008-04-07 15:45:00,63.27,63.35,63.22,63.3,86400.0,45.1235,45.1805,45.0878,45.1448,86400.0
2008-04-07 15:50:00,63.27,63.4,63.13,63.15,87800.0,45.1235,45.2162,45.0236,45.0379,87800.0
2008-04-07 15:55:00,63.13,63.24,63.09,63.09,118000.0,45.0236,45.1021,44.9951,44.9951,118000.0
2008-04-08 09:30:00,62.63,63.38,62.63,63.32,112200.0,44.667,45.2019,44.667,45.1591,112200.0
2008-04-08 09:35:00,63.32,63.53,63.25,63.35,95400.0,45.1591,45.3089,45.1092,45.1805,95400.0
2008-04-08 09:40:00,63.35,63.73,63.33,63.69,79200.0,45.1805,45.4515,45.1662,45.423,79200.0
2008-04-08 09:45:00,63.64,63.75,63.51,63.75,34400.0,45.3873,45.4658,45.2946,45.4658,34400.0
2008-04-08 09:50:00,63.75,64.63,63.75,64.23,139000.0,45.4658,46.0934,45.4658,45.8081,139000.0
2008-04-08 09:55:00,64.23,64.24,63.89,63.99,54400.0,45.8081,45.8152,45.5656,45.6369,54400.0
2008-04-08 10:00:00,63.96,63.99,63.65,63.76,93200.0,45.6156,45.6369,45.3945,45.4729,93200.0
2008-04-08 10:05:00,63.82,63.84,63.67,63.82,49800.0,45.5157,45.53,45.4087,45.5157,49800.0
2008-04-08 10:10:00,63.82,64.14,63.82,64.12,134000.0,45.5157,45.7439,45.5157,45.7297,134000.0
2008-04-08 10:15:00,64.12,64.2,63.99,64.19,40000.0,45.7297,45.7867,45.6369,45.7796,40000.0
2008-04-08 10:20:00,64.19,64.49,64.18,64.32,81200.0,45.7796,45.9935,45.7725,45.8723,81200.0
2008-04-08 10:25:00,64.35,64.41,63.98,63.98,47400.0,45.8937,45.9365,45.6298,45.6298,47400.0
2008-04-08 10:30:00,63.98,64.13,63.85,64.13,64400.0,45.6298,45.7368,45.5371,45.7368,64400.0
2008-04-08 10:35:00,64.1,64.39,64.05,64.38,40800.0,45.7154,45.9222,45.6797,45.9151,40800.0
2008-04-08 10:40:00,64.39,64.4,64.22,64.3,33800.0,45.9222,45.9294,45.801,45.858,33800.0
2008-04-08 10:45:00,64.31,64.37,64.27,64.36,34000.0,45.8652,45.908,45.8366,45.9008,34000.0
2008-04-08 10:50:00,64.35,64.39,64.3,64.32,36000.0,45.8937,45.9222,45.858,45.8723,36000.0
2008-04-08 10:55:00,64.33,64.36,63.9,63.96,101800.0,45.8794,45.9008,45.5728,45.6156,101800.0
2008-04-08 11:00:00,64.0,64.11,63.87,63.99,90400.0,45.6441,45.7225,45.5514,45.6369,90400.0
2008-04-08 11:05:00,64.04,64.08,63.88,64.08,113200.0,45.6726,45.7011,45.5585,45.7011,113200.0
2008-04-08 11:10:00,64.07,64.08,63.52,63.6,148200.0,45.694,45.7011,45.3017,45.3588,148200.0
2008-04-08 11:15:00,63.57,63.77,63.52,63.75,73000.0,45.3374,45.48,45.3017,45.4658,73000.0
2008-04-08 11:20:00,63.74,63.88,63.66,63.77,41000.0,45.4586,45.5585,45.4016,45.48,41000.0
2008-04-08 11:25:00,63.77,64.03,63.77,63.97,40800.0,45.48,45.6655,45.48,45.6227,40800.0
2008-04-08 11:30:00,63.99,64.27,63.96,64.26,50000.0,45.6369,45.8366,45.6156,45.8295,50000.0
2008-04-08 11:35:00,64.26,64.27,64.08,64.13,42200.0,45.8295,45.8366,45.7011,45.7368,42200.0
2008-04-08 11:40:00,64.14,64.19,64.07,64.14,60200.0,45.7439,45.7796,45.694,45.7439,60200.0
2008-04-08 11:45:00,64.14,64.25,64.14,64.22,41400.0,45.7439,45.8224,45.7439,45.801,41400.0
2008-04-08 11:50:00,64.21,64.23,64.05,64.16,50000.0,45.7938,45.8081,45.6797,45.7582,50000.0
2008-04-08 11:55:00,64.16,64.31,64.14,64.3,25600.0,45.7582,45.8652,45.7439,45.858,25600.0
2008-04-08 12:00:00,64.32,64.34,64.22,64.27,20200.0,45.8723,45.8866,45.801,45.8366,20200.0
2008-04-08 12:05:00,64.26,64.39,64.22,64.39,35800.0,45.8295,45.9222,45.801,45.9222,35800.0
2008-04-08 12:10:00,64.38,64.38,64.23,64.35,71600.0,45.9151,45.9151,45.8081,45.8937,71600.0
2008-04-08 12:15:00,64.34,64.55,64.25,64.54,74200.0,45.8866,46.0363,45.8224,46.0292,74200.0
2008-04-08 12:20:00,64.56,64.72,64.51,64.72,97200.0,46.0435,46.1576,46.0078,46.1576,97200.0
2008-04-08 12:25:00,64.69,64.72,64.4,64.5,75000.0,46.1362,46.1576,45.9294,46.0007,75000.0
2008-04-08 12:30:00,64.5,64.55,64.43,64.47,62400.0,46.0007,46.0363,45.9507,45.9793,62400.0
2008-04-08 12:35:00,64.49,64.58,64.41,64.54,95800.0,45.9935,46.0577,45.9365,46.0292,95800.0
2008-04-08 12:40:00,64.57,64.66,64.5,64.58,16800.0,46.0506,46.1148,46.0007,46.0577,16800.0
2008-04-08 12:45:00,64.57,64.66,64.54,64.6,28400.0,46.0506,46.1148,46.0292,46.072,28400.0
2008-04-08 12:50:00,64.61,64.72,64.55,64.69,41800.0,46.0791,46.1576,46.0363,46.1362,41800.0
2008-04-08 12:55:00,64.7,64.72,64.4,64.45,50000.0,46.1433,46.1576,45.9294,45.965,50000.0
2008-04-08 13:00:00,64.46,64.6,64.46,64.51,38400.0,45.9721,46.072,45.9721,46.0078,38400.0
2008-04-08 13:05:00,64.51,64.51,64.39,64.46,31400.0,46.0078,46.0078,45.9222,45.9721,31400.0
2008-04-08 13:10:00,64.47,64.51,64.44,64.45,11200.0,45.9793,46.0078,45.9579,45.965,11200.0
2008-04-08 13:15:00,64.47,64.47,64.38,64.39,16000.0,45.9793,45.9793,45.9151,45.9222,16000.0
2008-04-08 13:20:00,64.41,64.44,64.38,64.38,9200.0,45.9365,45.9579,45.9151,45.9151,9200.0
2008-04-08 13:25:00,64.39,64.39,64.3,64.34,41200.0,45.9222,45.9222,45.858,45.8866,41200.0
2008-04-08 13:30:00,64.34,64.36,64.26,64.33,33400.0,45.8866,45.9008,45.8295,45.8794,33400.0
2008-04-08 13:35:00,64.31,64.38,64.31,64.36,19000.0,45.8652,45.9151,45.8652,45.9008,19000.0
2008-04-08 13:40:00,64.36,64.47,64.3,64.42,26200.0,45.9008,45.9793,45.858,45.9436,26200.0
2008-04-08 13:45:00,64.36,64.49,64.16,64.45,55600.0,45.9008,45.9935,45.7582,45.965,55600.0
2008-04-08 13:50:00,64.47,64.54,64.43,64.51,18600.0,45.9793,46.0292,45.9507,46.0078,18600.0
2008-04-08 13:55:00,64.51,64.57,64.5,64.55,13400.0,46.0078,46.0506,46.0007,46.0363,13400.0
2008-04-08 14:00:00,64.54,64.54,64.37,64.37,46600.0,46.0292,46.0292,45.908,45.908,46600.0
2008-04-08 14:05:00,64.35,64.41,64.22,64.27,82800.0,45.8937,45.9365,45.801,45.8366,82800.0
2008-04-08 14:10:00,64.27,64.41,64.22,64.22,73800.0,45.8366,45.9365,45.801,45.801,73800.0
2008-04-08 14:15:00,64.22,64.23,64.07,64.07,45200.0,45.801,45.8081,45.694,45.694,45200.0
2008-04-08 14:20:00,64.1,64.15,64.02,64.15,36800.0,45.7154,45.7511,45.6583,45.7511,36800.0
2008-04-08 14:25:00,64.16,64.16,63.95,63.96,73800.0,45.7582,45.7582,45.6084,45.6156,73800.0
2008-04-08 14:30:00,63.98,64.06,63.92,64.02,56600.0,45.6298,45.6869,45.587,45.6583,56600.0
2008-04-08 14:35:00,64.02,64.3,64.0,64.15,52400.0,45.6583,45.858,45.6441,45.7511,52400.0
2008-04-08 14:40:00,64.14,64.26,64.14,64.26,44200.0,45.7439,45.8295,45.7439,45.8295,44200.0
2008-04-08 14:45:00,64.22,64.39,64.14,64.35,57600.0,45.801,45.9222,45.7439,45.8937,57600.0
2008-04-08 14:50:00,64.35,64.48,64.34,64.45,43200.0,45.8937,45.9864,45.8866,45.965,43200.0
2008-04-08 14:55:00,64.44,64.54,64.39,64.46,37400.0,45.9579,46.0292,45.9222,45.9721,37400.0
2008-04-08 15:00:00,64.46,64.46,64.24,64.26,53200.0,45.9721,45.9721,45.8152,45.8295,53200.0
2008-04-08 15:05:00,64.27,64.3,64.17,64.24,38400.0,45.8366,45.858,45.7653,45.8152,38400.0
2008-04-08 15:10:00,64.25,64.32,64.21,64.29,68200.0,45.8224,45.8723,45.7938,45.8509,68200.0
2008-04-08 15:15:00,64.28,64.36,64.23,64.34,34200.0,45.8438,45.9008,45.8081,45.8866,34200.0
2008-04-08 15:20:00,64.34,64.4,64.26,64.28,64800.0,45.8866,45.9294,45.8295,45.8438,64800.0
2008-04-08 15:25:00,64.29,64.39,64.22,64.37,80600.0,45.8509,45.9222,45.801,45.908,80600.0
2008-04-08 15:30:00,64.38,64.54,64.38,64.43,95400.0,45.9151,46.0292,45.9151,45.9507,95400.0
2008-04-08 15:35:00,64.43,64.45,64.29,64.36,84000.0,45.9507,45.965,45.8509,45.9008,84000.0
2008-04-08 15:40:00,64.35,64.51,64.33,64.51,76000.0,45.8937,46.0078,45.8794,46.0078,76000.0
2008-04-08 15:45:00,64.52,64.55,64.45,64.54,108000.0,46.0149,46.0363,45.965,46.0292,108000.0
2008-04-08 15:50:00,64.53,64.59,64.47,64.47,135200.0,46.0221,46.0649,45.9793,45.9793,135200.0
2008-04-08 15:55:00,64.49,64.63,64.42,64.48,152200.0,45.9935,46.0934,45.9436,45.9864,152200.0
2008-04-09 09:30:00,63.88,64.34,63.5,64.06,232400.0,45.5585,45.8866,45.2875,45.6869,232400.0
2008-04-09 09:35:00,64.06,64.73,64.02,64.53,127600.0,45.6869,46.1647,45.6583,46.0221,127600.0
2008-04-09 09:40:00,64.52,64.54,63.9,64.28,153200.0,46.0149,46.0292,45.5728,45.8438,153200.0
2008-04-09 09:45:00,64.31,64.47,63.97,64.04,99600.0,45.8652,45.9793,45.6227,45.6726,99600.0
2008-04-09 09:50:00,64.02,64.11,63.74,64.02,117800.0,45.6583,45.7225,45.4586,45.6583,117800.0
2008-04-09 09:55:00,64.02,64.14,63.98,64.11,98200.0,45.6583,45.7439,45.6298,45.7225,98200.0
2008-04-09 10:00:00,64.11,64.2,64.01,64.17,49200.0,45.7225,45.7867,45.6512,45.7653,49200.0
2008-04-09 10:05:00,64.15,64.49,64.13,64.3,74200.0,45.7511,45.9935,45.7368,45.858,74200.0
2008-04-09 10:10:00,64.32,64.36,64.11,64.15,47200.0,45.8723,45.9008,45.7225,45.7511,47200.0
2008-04-09 10:15:00,64.13,64.14,63.97,64.11,41000.0,45.7368,45.7439,45.6227,45.7225,41000.0
2008-04-09 10:20:00,64.12,64.12,63.8,63.83,72000.0,45.7297,45.7297,45.5014,45.5228,72000.0
2008-04-09 10:25:00,63.82,63.83,63.57,63.69,64400.0,45.5157,45.5228,45.3374,45.423,64400.0
2008-04-09 10:30:00,63.66,65.0,63.59,64.83,225000.0,45.4016,46.3573,45.3517,46.236,225000.0
2008-04-09 10:35:00,64.83,65.0,64.61,64.78,145200.0,46.236,46.3573,46.0791,46.2004,145200.0
2008-04-09 10:40:00,64.8,64.81,64.55,64.66,110600.0,46.2146,46.2218,46.0363,46.1148,110600.0
2008-04-09 10:45:00,64.66,64.7,64.52,64.52,86600.0,46.1148,46.1433,46.0149,46.0149,86600.0
2008-04-09 10:50:00,64.52,64.6,64.3,64.35,119000.0,46.0149,46.072,45.858,45.8937,119000.0
2008-04-09 10:55:00,64.34,64.58,64.34,64.5,66200.0,45.8866,46.0577,45.8866,46.0007,66200.0
2008-04-09 11:00:00,64.53,64.57,64.42,64.46,90400.0,46.0221,46.0506,45.9436,45.9721,90400.0
2008-04-09 11:05:00,64.53,64.56,64.45,64.47,57600.0,46.0221,46.0435,45.965,45.9793,57600.0
2008-04-09 11:10:00,64.5,64.5,64.18,64.19,62400.0,46.0007,46.0007,45.7725,45.7796,62400.0
2008-04-09 11:15:00,64.19,64.24,63.84,63.87,55200.0,45.7796,45.8152,45.53,45.5514,55200.0
2008-04-09 11:20:00,63.88,63.93,63.74,63.74,72200.0,45.5585,45.5942,45.4586,45.4586,72200.0
2008-04-09 11:25:00,63.73,63.74,63.54,63.6,67400.0,45.4515,45.4586,45.316,45.3588,67400.0
2008-04-09 11:30:00,63.6,63.71,63.6,63.7,68600.0,45.3588,45.4373,45.3588,45.4301,68600.0
2008-04-09 11:35:00,63.66,63.69,63.33,63.44,84000.0,45.4016,45.423,45.1662,45.2447,84000.0
2008-04-09 11:40:00,63.43,63.49,63.42,63.49,30000.0,45.2376,45.2804,45.2304,45.2804,30000.0
2008-04-09 11:45:00,63.5,63.74,63.48,63.56,46400.0,45.2875,45.4586,45.2732,45.3303,46400.0
2008-04-09 11:50:00,63.54,63.59,63.49,63.53,32200.0,45.316,45.3517,45.2804,45.3089,32200.0
2008-04-09 11:55:00,63.52,63.63,63.51,63.56,45400.0,45.3017,45.3802,45.2946,45.3303,45400.0
2008-04-09 12:00:00,63.56,63.8,63.56,63.77,50000.0,45.3303,45.5014,45.3303,45.48,50000.0
2008-04-09 12:05:00,63.77,63.77,63.52,63.54,38400.0,45.48,45.48,45.3017,45.316,38400.0
2008-04-09 12:10:00,63.52,63.6,63.46,63.6,39200.0,45.3017,45.3588,45.259,45.3588,39200.0
2008-04-09 12:15:00,63.58,63.65,63.56,63.65,40000.0,45.3445,45.3945,45.3303,45.3945,40000.0
2008-04-09 12:20:00,63.63,63.72,63.59,63.69,44800.0,45.3802,45.4444,45.3517,45.423,44800.0
2008-04-09 12:25:00,63.72,63.75,63.67,63.72,34000.0,45.4444,45.4658,45.4087,45.4444,34000.0
2008-04-09 12:30:00,63.72,63.77,63.7,63.74,47000.0,45.4444,45.48,45.4301,45.4586,47000.0
2008-04-09 12:35:00,63.73,63.8,63.71,63.74,35400.0,45.4515,45.5014,45.4373,45.4586,35400.0
2008-04-09 12:40:00,63.74,63.75,63.71,63.75,33000.0,45.4586,45.4658,45.4373,45.4658,33000.0
2008-04-09 12:45:00,63.75,63.75,63.66,63.71,33000.0,45.4658,45.4658,45.4016,45.4373,33000.0
2008-04-09 12:50:00,63.69,63.75,63.67,63.72,41000.0,45.423,45.4658,45.4087,45.4444,41000.0
2008-04-09 12:55:00,63.73,63.75,63.69,63.7,42800.0,45.4515,45.4658,45.423,45.4301,42800.0
2008-04-09 13:00:00,63.7,63.87,63.69,63.82,91200.0,45.4301,45.5514,45.423,45.5157,91200.0
2008-04-09 13:05:00,63.8,63.86,63.7,63.81,74200.0,45.5014,45.5442,45.4301,45.5086,74200.0
2008-04-09 13:10:00,63.81,63.85,63.75,63.77,34800.0,45.5086,45.5371,45.4658,45.48,34800.0
2008-04-09 13:15:00,63.79,63.83,63.74,63.82,35400.0,45.4943,45.5228,45.4586,45.5157,35400.0
2008-04-09 13:20:00,63.8,63.82,63.75,63.75,26200.0,45.5014,45.5157,45.4658,45.4658,26200.0
2008-04-09 13:25:00,63.78,63.85,63.74,63.85,16000.0,45.4872,45.5371,45.4586,45.5371,16000.0
2008-04-09 13:30:00,63.85,63.99,63.84,63.95,61600.0,45.5371,45.6369,45.53,45.6084,61600.0
2008-04-09 13:35:00,63.98,64.02,63.94,63.99,35200.0,45.6298,45.6583,45.6013,45.6369,35200.0
2008-04-09 13:40:00,64.0,64.08,63.98,64.07,50600.0,45.6441,45.7011,45.6298,45.694,50600.0
2008-04-09 13:45:00,64.08,64.1,63.9,63.97,51800.0,45.7011,45.7154,45.5728,45.6227,51800.0
2008-04-09 13:50:00,63.97,64.11,63.95,64.11,45800.0,45.6227,45.7225,45.6084,45.7225,45800.0
2008-04-09 13:55:00,64.12,64.17,64.08,64.17,29200.0,45.7297,45.7653,45.7011,45.7653,29200.0
2008-04-09 14:00:00,64.17,64.27,64.14,64.22,31600.0,45.7653,45.8366,45.7439,45.801,31600.0
2008-04-09 14:05:00,64.21,64.24,64.13,64.16,36400.0,45.7938,45.8152,45.7368,45.7582,36400.0
2008-04-09 14:10:00,64.17,64.17,63.95,63.97,33200.0,45.7653,45.7653,45.6084,45.6227,33200.0
2008-04-09 14:15:00,63.96,64.09,63.88,64.06,62000.0,45.6156,45.7083,45.5585,45.6869,62000.0
2008-04-09 14:20:00,64.06,64.08,63.92,63.92,22400.0,45.6869,45.7011,45.587,45.587,22400.0
2008-04-09 14:25:00,63.92,63.92,63.68,63.7,47600.0,45.587,45.587,45.4159,45.4301,47600.0
2008-04-09 14:30:00,63.69,63.71,63.59,63.59,45000.0,45.423,45.4373,45.3517,45.3517,45000.0
2008-04-09 14:35:00,63.59,63.74,63.51,63.72,54400.0,45.3517,45.4586,45.2946,45.4444,54400.0
2008-04-09 14:40:00,63.72,63.76,63.7,63.72,31800.0,45.4444,45.4729,45.4301,45.4444,31800.0
2008-04-09 14:45:00,63.73,63.73,63.62,63.62,26400.0,45.4515,45.4515,45.3731,45.3731,26400.0
2008-04-09 14:50:00,63.62,63.62,63.46,63.48,54400.0,45.3731,45.3731,45.259,45.2732,54400.0
2008-04-09 14:55:00,63.47,63.49,63.41,63.42,45800.0,45.2661,45.2804,45.2233,45.2304,45800.0
2008-04-09 15:00:00,63.43,63.43,63.35,63.41,53000.0,45.2376,45.2376,45.1805,45.2233,53000.0
2008-04-09 15:05:00,63.43,63.59,63.42,63.52,52000.0,45.2376,45.3517,45.2304,45.3017,52000.0
2008-04-09 15:10:00,63.52,63.52,63.32,63.38,93400.0,45.3017,45.3017,45.1591,45.2019,93400.0
2008-04-09 15:15:00,63.38,63.52,63.35,63.52,70000.0,45.2019,45.3017,45.1805,45.3017,70000.0
2008-04-09 15:20:00,63.52,63.59,63.47,63.52,47600.0,45.3017,45.3517,45.2661,45.3017,47600.0
2008-04-09 15:25:00,63.51,63.65,63.51,63.6,81400.0,45.2946,45.3945,45.2946,45.3588,81400.0
2008-04-09 15:30:00,63.59,63.77,63.57,63.76,84000.0,45.3517,45.48,45.3374,45.4729,84000.0
2008-04-09 15:35:00,63.76,63.91,63.74,63.83,84600.0,45.4729,45.5799,45.4586,45.5228,84600.0
2008-04-09 15:40:00,63.84,63.9,63.79,63.87,44200.0,45.53,45.5728,45.4943,45.5514,44200.0
2008-04-09 15:45:00,63.88,63.9,63.78,63.8,68000.0,45.5585,45.5728,45.4872,45.5014,68000.0
2008-04-09 15:50:00,63.8,63.85,63.76,63.82,82200.0,45.5014,45.5371,45.4729,45.5157,82200.0
2008-04-09 15:55:00,63.83,63.87,63.73,63.87,107400.0,45.5228,45.5514,45.4515,45.5514,107400.0
2008-04-10 09:30:00,63.73,64.81,63.73,64.68,105800.0,45.4515,46.2218,45.4515,46.129,105800.0
2008-04-10 09:35:00,64.7,64.89,64.53,64.67,157800.0,46.1433,46.2788,46.0221,46.1219,157800.0
2008-04-10 09:40:00,64.71,65.12,64.63,64.7,249600.0,46.1504,46.4428,46.0934,46.1433,249600.0
2008-04-10 09:45:00,64.67,64.75,64.05,64.19,124000.0,46.1219,46.179,45.6797,45.7796,124000.0
2008-04-10 09:50:00,64.19,64.35,64.0,64.24,116800.0,45.7796,45.8937,45.6441,45.8152,116800.0
2008-04-10 09:55:00,64.23,64.51,64.15,64.31,50000.0,45.8081,46.0078,45.7511,45.8652,50000.0
2008-04-10 10:00:00,64.28,64.57,64.2,64.32,96200.0,45.8438,46.0506,45.7867,45.8723,96200.0
2008-04-10 10:05:00,64.32,64.33,64.05,64.15,63200.0,45.8723,45.8794,45.6797,45.7511,63200.0
2008-04-10 10:10:00,64.17,64.17,63.89,63.9,82200.0,45.7653,45.7653,45.5656,45.5728,82200.0
2008-04-10 10:15:00,63.88,64.13,63.78,64.04,75600.0,45.5585,45.7368,45.4872,45.6726,75600.0
2008-04-10 10:20:00,64.07,64.25,63.94,63.97,98000.0,45.694,45.8224,45.6013,45.6227,98000.0
2008-04-10 10:25:00,63.97,64.08,63.83,63.88,39000.0,45.6227,45.7011,45.5228,45.5585,39000.0
2008-04-10 10:30:00,63.88,64.42,63.88,64.16,110600.0,45.5585,45.9436,45.5585,45.7582,110600.0
2008-04-10 10:35:00,64.14,64.48,64.14,64.47,67600.0,45.7439,45.9864,45.7439,45.9793,67600.0
2008-04-10 10:40:00,64.47,64.85,64.47,64.72,90000.0,45.9793,46.2503,45.9793,46.1576,90000.0
2008-04-10 10:45:00,64.69,64.89,64.57,64.87,68600.0,46.1362,46.2788,46.0506,46.2646,68600.0
2008-04-10 10:50:00,64.85,64.86,64.06,64.09,58800.0,46.2503,46.2574,45.6869,45.7083,58800.0
2008-04-10 10:55:00,64.11,64.42,63.93,64.39,69200.0,45.7225,45.9436,45.5942,45.9222,69200.0
2008-04-10 11:00:00,64.39,64.39,64.11,64.16,52600.0,45.9222,45.9222,45.7225,45.7582,52600.0
2008-04-10 11:05:00,64.18,64.28,64.07,64.23,40400.0,45.7725,45.8438,45.694,45.8081,40400.0
2008-04-10 11:10:00,64.15,64.36,64.13,64.3,36400.0,45.7511,45.9008,45.7368,45.858,36400.0
2008-04-10 11:15:00,64.32,64.38,64.21,64.29,38800.0,45.8723,45.9151,45.7938,45.8509,38800.0
2008-04-10 11:20:00,64.28,64.42,64.28,64.32,28000.0,45.8438,45.9436,45.8438,45.8723,28000.0
2008-04-10 11:25:00,64.33,64.73,64.3,64.5,36800.0,45.8794,46.1647,45.858,46.0007,36800.0
2008-04-10 11:30:00,64.51,64.86,64.13,64.83,63400.0,46.0078,46.2574,45.7368,46.236,63400.0
2008-04-10 11:35:00,64.83,64.92,64.5,64.5,38600.0,46.236,46.3002,46.0007,46.0007,38600.0
2008-04-10 11:40:00,64.5,64.65,64.42,64.55,46800.0,46.0007,46.1077,45.9436,46.0363,46800.0
2008-04-10 11:45:00,64.53,64.53,64.27,64.32,57600.0,46.0221,46.0221,45.8366,45.8723,57600.0
2008-04-10 11:50:00,64.33,64.33,64.04,64.04,45400.0,45.8794,45.8794,45.6726,45.6726,45400.0
2008-04-10 11:55:00,64.04,64.39,64.0,64.36,92200.0,45.6726,45.9222,45.6441,45.9008,92200.0
2008-04-10 12:00:00,64.4,64.41,64.11,64.16,69000.0,45.9294,45.9365,45.7225,45.7582,69000.0
2008-04-10 12:05:00,64.17,64.3,64.14,64.2,92200.0,45.7653,45.858,45.7439,45.7867,92200.0
2008-04-10 12:10:00,64.21,64.36,64.18,64.36,55000.0,45.7938,45.9008,45.7725,45.9008,55000.0
2008-04-10 12:15:00,64.36,64.67,64.35,64.65,46000.0,45.9008,46.1219,45.8937,46.1077,46000.0
2008-04-10 12:20:00,64.66,64.67,64.47,64.48,44000.0,46.1148,46.1219,45.9793,45.9864,44000.0
2008-04-10 12:25:00,64.49,64.6,64.38,64.52,38600.0,45.9935,46.072,45.9151,46.0149,38600.0
2008-04-10 12:30:00,64.51,64.7,64.51,64.67,46400.0,46.0078,46.1433,46.0078,46.1219,46400.0
2008-04-10 12:35:00,64.65,64.66,64.41,64.53,39800.0,46.1077,46.1148,45.9365,46.0221,39800.0
2008-04-10 12:40:00,64.53,64.61,64.52,64.56,26800.0,46.0221,46.0791,46.0149,46.0435,26800.0
2008-04-10 12:45:00,64.55,64.62,64.52,64.62,36000.0,46.0363,46.0863,46.0149,46.0863,36000.0
2008-04-10 12:50:00,64.61,64.62,64.52,64.55,31200.0,46.0791,46.0863,46.0149,46.0363,31200.0
2008-04-10 12:55:00,64.58,64.69,64.54,64.64,42400.0,46.0577,46.1362,46.0292,46.1005,42400.0
2008-04-10 13:00:00,64.64,64.67,64.56,64.57,25000.0,46.1005,46.1219,46.0435,46.0506,25000.0
2008-04-10 13:05:00,64.58,64.58,64.47,64.5,27400.0,46.0577,46.0577,45.9793,46.0007,27400.0
2008-04-10 13:10:00,64.51,64.61,64.51,64.55,23800.0,46.0078,46.0791,46.0078,46.0363,23800.0
2008-04-10 13:15:00,64.54,64.6,64.52,64.6,33000.0,46.0292,46.072,46.0149,46.072,33000.0
2008-04-10 13:20:00,64.6,64.63,64.51,64.61,23400.0,46.072,46.0934,46.0078,46.0791,23400.0
2008-04-10 13:25:00,64.61,64.61,64.5,64.53,27200.0,46.0791,46.0791,46.0007,46.0221,27200.0
2008-04-10 13:30:00,64.53,64.59,64.52,64.58,21600.0,46.0221,46.0649,46.0149,46.0577,21600.0
2008-04-10 13:35:00,64.55,64.74,64.53,64.71,28600.0,46.0363,46.1718,46.0221,46.1504,28600.0
2008-04-10 13:40:00,64.72,64.8,64.65,64.65,43200.0,46.1576,46.2146,46.1077,46.1077,43200.0
2008-04-10 13:45:00,64.67,64.67,64.54,64.57,49600.0,46.1219,46.1219,46.0292,46.0506,49600.0
2008-04-10 13:50:00,64.56,64.69,64.56,64.6,24400.0,46.0435,46.1362,46.0435,46.072,24400.0
2008-04-10 13:55:00,64.6,64.63,64.53,64.54,44600.0,46.072,46.0934,46.0221,46.0292,44600.0
2008-04-10 14:00:00,64.53,64.55,64.42,64.45,67400.0,46.0221,46.0363,45.9436,45.965,67400.0
2008-04-10 14:05:00,64.43,64.51,64.42,64.42,48400.0,45.9507,46.0078,45.9436,45.9436,48400.0
2008-04-10 14:10:00,64.42,64.42,64.26,64.29,31400.0,45.9436,45.9436,45.8295,45.8509,31400.0
2008-04-10 14:15:00,64.29,64.36,64.22,64.33,51400.0,45.8509,45.9008,45.801,45.8794,51400.0
2008-04-10 14:20:00,64.33,64.35,64.21,64.33,52000.0,45.8794,45.8937,45.7938,45.8794,52000.0
2008-04-10 14:25:00,64.31,64.35,64.2,64.34,62000.0,45.8652,45.8937,45.7867,45.8866,62000.0
2008-04-10 14:30:00,64.33,64.47,64.28,64.37,46200.0,45.8794,45.9793,45.8438,45.908,46200.0
2008-04-10 14:35:00,64.39,64.6,64.39,64.55,55200.0,45.9222,46.072,45.9222,46.0363,55200.0
2008-04-10 14:40:00,64.56,64.64,64.5,64.63,39000.0,46.0435,46.1005,46.0007,46.0934,39000.0
2008-04-10 14:45:00,64.63,64.81,64.61,64.79,87800.0,46.0934,46.2218,46.0791,46.2075,87800.0
2008-04-10 14:50:00,64.78,64.83,64.72,64.78,47600.0,46.2004,46.236,46.1576,46.2004,47600.0
2008-04-10 14:55:00,64.77,65.04,64.71,65.01,81800.0,46.1932,46.3858,46.1504,46.3644,81800.0
2008-04-10 15:00:00,65.02,65.06,64.85,64.86,62800.0,46.3715,46.4001,46.2503,46.2574,62800.0
2008-04-10 15:05:00,64.86,65.02,64.83,64.92,48000.0,46.2574,46.3715,46.236,46.3002,48000.0
2008-04-10 15:10:00,64.94,64.96,64.77,64.83,51600.0,46.3145,46.3287,46.1932,46.236,51600.0
2008-04-10 15:15:00,64.84,64.93,64.8,64.88,33600.0,46.2432,46.3073,46.2146,46.2717,33600.0
2008-04-10 15:20:00,64.89,65.01,64.82,64.97,64600.0,46.2788,46.3644,46.2289,46.3359,64600.0
2008-04-10 15:25:00,64.98,65.19,64.98,65.18,123200.0,46.343,46.4928,46.343,46.4856,123200.0
2008-04-10 15:30:00,65.18,65.24,64.92,64.92,180000.0,46.4856,46.5284,46.3002,46.3002,180000.0
2008-04-10 15:35:00,64.92,65.02,64.83,64.88,106400.0,46.3002,46.3715,46.236,46.2717,106400.0
2008-04-10 15:40:00,64.87,64.93,64.75,64.78,112800.0,46.2646,46.3073,46.179,46.2004,112800.0
2008-04-10 15:45:00,64.8,64.95,64.77,64.91,106400.0,46.2146,46.3216,46.1932,46.2931,106400.0
2008-04-10 15:50:00,64.89,65.05,64.83,65.03,184800.0,46.2788,46.3929,46.236,46.3787,184800.0
2008-04-10 15:55:00,65.03,65.04,64.96,64.97,207000.0,46.3787,46.3858,46.3287,46.3359,207000.0
2008-04-11 09:30:00,64.01,64.45,63.91,64.4,96000.0,45.6512,45.965,45.5799,45.9294,96000.0
2008-04-11 09:35:00,64.31,64.55,64.25,64.36,80200.0,45.8652,46.0363,45.8224,45.9008,80200.0
2008-04-11 09:40:00,64.39,64.52,64.26,64.36,82800.0,45.9222,46.0149,45.8295,45.9008,82800.0
2008-04-11 09:45:00,64.34,64.42,64.07,64.39,194600.0,45.8866,45.9436,45.694,45.9222,194600.0
2008-04-11 09:50:00,64.39,64.6,64.25,64.59,98600.0,45.9222,46.072,45.8224,46.0649,98600.0
2008-04-11 09:55:00,64.58,64.6,64.18,64.36,116000.0,46.0577,46.072,45.7725,45.9008,116000.0
2008-04-11 10:00:00,64.35,64.49,64.27,64.41,51400.0,45.8937,45.9935,45.8366,45.9365,51400.0
2008-04-11 10:05:00,64.41,64.51,64.25,64.27,51600.0,45.9365,46.0078,45.8224,45.8366,51600.0
2008-04-11 10:10:00,64.24,64.33,64.16,64.25,64400.0,45.8152,45.8794,45.7582,45.8224,64400.0
2008-04-11 10:15:00,64.25,64.58,64.16,64.49,49800.0,45.8224,46.0577,45.7582,45.9935,49800.0
2008-04-11 10:20:00,64.51,64.56,64.35,64.35,30800.0,46.0078,46.0435,45.8937,45.8937,30800.0
2008-04-11 10:25:00,64.31,64.34,63.91,63.98,80800.0,45.8652,45.8866,45.5799,45.6298,80800.0
2008-04-11 10:30:00,63.99,64.23,63.91,64.04,64800.0,45.6369,45.8081,45.5799,45.6726,64800.0
2008-04-11 10:35:00,64.05,64.35,64.05,64.18,44600.0,45.6797,45.8937,45.6797,45.7725,44600.0
2008-04-11 10:40:00,64.18,64.34,64.08,64.09,49200.0,45.7725,45.8866,45.7011,45.7083,49200.0
2008-04-11 10:45:00,64.08,64.08,63.83,63.99,54800.0,45.7011,45.7011,45.5228,45.6369,54800.0
2008-04-11 10:50:00,63.99,63.99,63.52,63.6,82200.0,45.6369,45.6369,45.3017,45.3588,82200.0
2008-04-11 10:55:00,63.62,63.88,63.6,63.85,50800.0,45.3731,45.5585,45.3588,45.5371,50800.0
2008-04-11 11:00:00,63.85,63.85,63.74,63.74,43400.0,45.5371,45.5371,45.4586,45.4586,43400.0
2008-04-11 11:05:00,63.73,63.73,63.49,63.59,50000.0,45.4515,45.4515,45.2804,45.3517,50000.0
2008-04-11 11:10:00,63.58,63.68,63.53,63.67,41600.0,45.3445,45.4159,45.3089,45.4087,41600.0
2008-04-11 11:15:00,63.67,63.71,63.6,63.63,75400.0,45.4087,45.4373,45.3588,45.3802,75400.0
2008-04-11 11:20:00,63.66,63.66,63.52,63.62,90400.0,45.4016,45.4016,45.3017,45.3731,90400.0
2008-04-11 11:25:00,63.61,63.63,63.58,63.61,40400.0,45.3659,45.3802,45.3445,45.3659,40400.0
2008-04-11 11:30:00,63.6,63.61,63.54,63.61,61000.0,45.3588,45.3659,45.316,45.3659,61000.0
2008-04-11 11:35:00,63.6,63.68,63.59,63.65,73200.0,45.3588,45.4159,45.3517,45.3945,73200.0
2008-04-11 11:40:00,63.66,63.72,63.65,63.69,45200.0,45.4016,45.4444,45.3945,45.423,45200.0
2008-04-11 11:45:00,63.68,63.72,63.63,63.67,76200.0,45.4159,45.4444,45.3802,45.4087,76200.0
2008-04-11 11:50:00,63.68,63.68,63.43,63.55,73000.0,45.4159,45.4159,45.2376,45.3231,73000.0
2008-04-11 11:55:00,63.55,63.6,63.47,63.54,76600.0,45.3231,45.3588,45.2661,45.316,76600.0
2008-04-11 12:00:00,63.54,63.54,63.37,63.44,84400.0,45.316,45.316,45.1948,45.2447,84400.0
2008-04-11 12:05:00,63.43,63.45,63.29,63.33,75800.0,45.2376,45.2518,45.1377,45.1662,75800.0
2008-04-11 12:10:00,63.32,63.35,63.26,63.26,73000.0,45.1591,45.1805,45.1163,45.1163,73000.0
2008-04-11 12:15:00,63.25,63.29,63.23,63.26,62200.0,45.1092,45.1377,45.0949,45.1163,62200.0
2008-04-11 12:20:00,63.26,63.26,63.03,63.06,90000.0,45.1163,45.1163,44.9523,44.9737,90000.0
2008-04-11 12:25:00,63.06,63.06,62.85,62.94,140800.0,44.9737,44.9737,44.8239,44.8881,140800.0
2008-04-11 12:30:00,62.94,63.1,62.94,63.09,72800.0,44.8881,45.0022,44.8881,44.9951,72800.0
2008-04-11 12:35:00,63.08,63.15,63.04,63.13,37800.0,44.9879,45.0379,44.9594,45.0236,37800.0
2008-04-11 12:40:00,63.16,63.18,63.01,63.12,32400.0,45.045,45.0593,44.938,45.0165,32400.0
2008-04-11 12:45:00,63.12,63.27,63.08,63.27,28800.0,45.0165,45.1235,44.9879,45.1235,28800.0
2008-04-11 12:50:00,63.29,63.35,63.24,63.35,22600.0,45.1377,45.1805,45.1021,45.1805,22600.0
2008-04-11 12:55:00,63.37,63.55,63.37,63.48,47000.0,45.1948,45.3231,45.1948,45.2732,47000.0
2008-04-11 13:00:00,63.48,63.64,63.48,63.59,71600.0,45.2732,45.3873,45.2732,45.3517,71600.0
2008-04-11 13:05:00,63.58,63.6,63.5,63.51,34800.0,45.3445,45.3588,45.2875,45.2946,34800.0
2008-04-11 13:10:00,63.52,63.58,63.5,63.54,86400.0,45.3017,45.3445,45.2875,45.316,86400.0
2008-04-11 13:15:00,63.54,63.56,63.5,63.54,66400.0,45.316,45.3303,45.2875,45.316,66400.0
2008-04-11 13:20:00,63.53,63.53,63.41,63.45,32600.0,45.3089,45.3089,45.2233,45.2518,32600.0
2008-04-11 13:25:00,63.47,63.52,63.42,63.51,77400.0,45.2661,45.3017,45.2304,45.2946,77400.0
2008-04-11 13:30:00,63.5,63.54,63.48,63.52,34400.0,45.2875,45.316,45.2732,45.3017,34400.0
2008-04-11 13:35:00,63.54,63.54,63.39,63.43,43800.0,45.316,45.316,45.209,45.2376,43800.0
2008-04-11 13:40:00,63.43,63.54,63.43,63.44,23200.0,45.2376,45.316,45.2376,45.2447,23200.0
2008-04-11 13:45:00,63.43,63.43,63.27,63.35,10200.0,45.2376,45.2376,45.1235,45.1805,10200.0
2008-04-11 13:50:00,63.36,63.41,63.29,63.41,17400.0,45.1876,45.2233,45.1377,45.2233,17400.0
2008-04-11 13:55:00,63.41,63.51,63.37,63.44,21200.0,45.2233,45.2946,45.1948,45.2447,21200.0
2008-04-11 14:00:00,63.45,63.5,63.4,63.41,10600.0,45.2518,45.2875,45.2162,45.2233,10600.0
2008-04-11 14:05:00,63.41,63.49,63.37,63.48,23200.0,45.2233,45.2804,45.1948,45.2732,23200.0
2008-04-11 14:10:00,63.48,63.48,63.31,63.34,20000.0,45.2732,45.2732,45.152,45.1734,20000.0
2008-04-11 14:15:00,63.31,63.5,63.3,63.5,55400.0,45.152,45.2875,45.1448,45.2875,55400.0
2008-04-11 14:20:00,63.49,63.56,63.43,63.54,30000.0,45.2804,45.3303,45.2376,45.316,30000.0
2008-04-11 14:25:00,63.52,63.56,63.51,63.52,31600.0,45.3017,45.3303,45.2946,45.3017,31600.0
2008-04-11 14:30:00,63.52,63.55,63.49,63.52,56600.0,45.3017,45.3231,45.2804,45.3017,56600.0
2008-04-11 14:35:00,63.53,63.54,63.42,63.42,41800.0,45.3089,45.316,45.2304,45.2304,41800.0
2008-04-11 14:40:00,63.45,63.52,63.42,63.45,45800.0,45.2518,45.3017,45.2304,45.2518,45800.0
2008-04-11 14:45:00,63.48,63.57,63.46,63.5,49600.0,45.2732,45.3374,45.259,45.2875,49600.0
2008-04-11 14:50:00,63.5,63.55,63.48,63.52,51200.0,45.2875,45.3231,45.2732,45.3017,51200.0
2008-04-11 14:55:00,63.52,63.52,63.42,63.44,38800.0,45.3017,45.3017,45.2304,45.2447,38800.0
2008-04-11 15:00:00,63.45,63.45,63.33,63.4,36400.0,45.2518,45.2518,45.1662,45.2162,36400.0
2008-04-11 15:05:00,63.42,63.46,63.25,63.29,34400.0,45.2304,45.259,45.1092,45.1377,34400.0
2008-04-11 15:10:00,63.29,63.33,63.26,63.33,80000.0,45.1377,45.1662,45.1163,45.1662,80000.0
2008-04-11 15:15:00,63.33,63.35,63.27,63.32,32600.0,45.1662,45.1805,45.1235,45.1591,32600.0
2008-04-11 15:20:00,63.31,63.37,63.27,63.27,35200.0,45.152,45.1948,45.1235,45.1235,35200.0
2008-04-11 15:25:00,63.27,63.43,63.27,63.42,31400.0,45.1235,45.2376,45.1235,45.2304,31400.0
2008-04-11 15:30:00,63.41,63.41,63.29,63.33,40200.0,45.2233,45.2233,45.1377,45.1662,40200.0
2008-04-11 15:35:00,63.31,63.34,63.08,63.1,69800.0,45.152,45.1734,44.9879,45.0022,69800.0
2008-04-11 15:40:00,63.1,63.15,63.05,63.1,47600.0,45.0022,45.0379,44.9665,45.0022,47600.0
2008-04-11 15:45:00,63.1,63.24,63.1,63.15,81400.0,45.0022,45.1021,45.0022,45.0379,81400.0
2008-04-11 15:50:00,63.13,63.19,63.08,63.19,89800.0,45.0236,45.0664,44.9879,45.0664,89800.0
2008-04-11 15:55:00,63.18,63.22,63.08,63.15,148400.0,45.0593,45.0878,44.9879,45.0379,148400.0
2008-04-14 09:30:00,63.24,63.94,63.24,63.64,61800.0,45.1444,45.6441,45.1444,45.4299,61800.0
2008-04-14 09:35:00,63.63,63.72,63.58,63.7,67000.0,45.4228,45.487,45.3871,45.4727,67000.0
2008-04-14 09:40:00,63.68,63.85,63.3,63.62,64000.0,45.4585,45.5798,45.1872,45.4156,64000.0
2008-04-14 09:45:00,63.68,64.36,63.68,64.28,98400.0,45.4585,45.9439,45.4585,45.8868,98400.0
2008-04-14 09:50:00,64.27,64.72,64.21,64.35,115400.0,45.8796,46.2009,45.8368,45.9368,115400.0
2008-04-14 09:55:00,64.39,64.6,64.28,64.6,69000.0,45.9653,46.1152,45.8868,46.1152,69000.0
2008-04-14 10:00:00,64.6,64.72,64.41,64.72,73800.0,46.1152,46.2009,45.9796,46.2009,73800.0
2008-04-14 10:05:00,64.71,64.82,64.63,64.64,141000.0,46.1937,46.2723,46.1366,46.1438,141000.0
2008-04-14 10:10:00,64.64,64.64,64.42,64.5,54400.0,46.1438,46.1438,45.9867,46.0438,54400.0
2008-04-14 10:15:00,64.5,64.58,64.29,64.29,55400.0,46.0438,46.1009,45.8939,45.8939,55400.0
2008-04-14 10:20:00,64.3,64.59,64.3,64.35,51600.0,45.9011,46.1081,45.9011,45.9368,51600.0
2008-04-14 10:25:00,64.35,64.4,64.3,64.4,37800.0,45.9368,45.9724,45.9011,45.9724,37800.0
2008-04-14 10:30:00,64.39,64.39,64.31,64.35,52600.0,45.9653,45.9653,45.9082,45.9368,52600.0
2008-04-14 10:35:00,64.35,64.4,64.31,64.36,118000.0,45.9368,45.9724,45.9082,45.9439,118000.0
2008-04-14 10:40:00,64.37,64.63,64.33,64.57,81400.0,45.951,46.1366,45.9225,46.0938,81400.0
2008-04-14 10:45:00,64.57,64.58,64.44,64.51,84400.0,46.0938,46.1009,46.001,46.051,84400.0
2008-04-14 10:50:00,64.51,64.72,64.5,64.55,84200.0,46.051,46.2009,46.0438,46.0795,84200.0
2008-04-14 10:55:00,64.53,64.55,64.47,64.51,62400.0,46.0653,46.0795,46.0224,46.051,62400.0
2008-04-14 11:00:00,64.52,64.53,64.47,64.5,46600.0,46.0581,46.0653,46.0224,46.0438,46600.0
2008-04-14 11:05:00,64.51,64.54,64.48,64.52,44000.0,46.051,46.0724,46.0296,46.0581,44000.0
2008-04-14 11:10:00,64.51,64.57,64.43,64.45,25800.0,46.051,46.0938,45.9939,46.0081,25800.0
2008-04-14 11:15:00,64.44,64.45,64.24,64.28,24200.0,46.001,46.0081,45.8582,45.8868,24200.0
2008-04-14 11:20:00,64.29,64.41,64.25,64.28,82400.0,45.8939,45.9796,45.8654,45.8868,82400.0
2008-04-14 11:25:00,64.32,64.4,64.25,64.28,55000.0,45.9153,45.9724,45.8654,45.8868,55000.0
2008-04-14 11:30:00,64.29,64.3,64.26,64.3,27400.0,45.8939,45.9011,45.8725,45.9011,27400.0
2008-04-14 11:35:00,64.29,64.3,64.07,64.14,107800.0,45.8939,45.9011,45.7369,45.7868,107800.0
2008-04-14 11:40:00,64.17,64.27,64.15,64.27,45200.0,45.8083,45.8796,45.794,45.8796,45200.0
2008-04-14 11:45:00,64.26,64.26,64.17,64.24,38200.0,45.8725,45.8725,45.8083,45.8582,38200.0
2008-04-14 11:50:00,64.25,64.29,64.14,64.15,28800.0,45.8654,45.8939,45.7868,45.794,28800.0
2008-04-14 11:55:00,64.17,64.27,64.17,64.2,48200.0,45.8083,45.8796,45.8083,45.8297,48200.0
2008-04-14 12:00:00,64.19,64.27,64.19,64.27,37600.0,45.8225,45.8796,45.8225,45.8796,37600.0
2008-04-14 12:05:00,64.25,64.26,64.13,64.17,55200.0,45.8654,45.8725,45.7797,45.8083,55200.0
2008-04-14 12:10:00,64.17,64.18,64.07,64.1,48400.0,45.8083,45.8154,45.7369,45.7583,48400.0
2008-04-14 12:15:00,64.11,64.11,64.05,64.06,12400.0,45.7654,45.7654,45.7226,45.7297,12400.0
2008-04-14 12:20:00,64.06,64.07,64.03,64.06,30600.0,45.7297,45.7369,45.7083,45.7297,30600.0
2008-04-14 12:25:00,64.06,64.24,64.05,64.21,62400.0,45.7297,45.8582,45.7226,45.8368,62400.0
2008-04-14 12:30:00,64.21,64.26,64.11,64.21,50000.0,45.8368,45.8725,45.7654,45.8368,50000.0
2008-04-14 12:35:00,64.24,64.31,64.09,64.11,42400.0,45.8582,45.9082,45.7512,45.7654,42400.0
2008-04-14 12:40:00,64.11,64.25,64.11,64.21,62000.0,45.7654,45.8654,45.7654,45.8368,62000.0
2008-04-14 12:45:00,64.2,64.33,64.17,64.27,48000.0,45.8297,45.9225,45.8083,45.8796,48000.0
2008-04-14 12:50:00,64.28,64.47,64.25,64.47,49200.0,45.8868,46.0224,45.8654,46.0224,49200.0
2008-04-14 12:55:00,64.47,64.5,64.41,64.44,66800.0,46.0224,46.0438,45.9796,46.001,66800.0
2008-04-14 13:00:00,64.44,64.45,64.33,64.41,30000.0,46.001,46.0081,45.9225,45.9796,30000.0
2008-04-14 13:05:00,64.39,64.41,64.34,64.4,24000.0,45.9653,45.9796,45.9296,45.9724,24000.0
2008-04-14 13:10:00,64.41,64.48,64.25,64.31,70400.0,45.9796,46.0296,45.8654,45.9082,70400.0
2008-04-14 13:15:00,64.31,64.32,64.14,64.15,38200.0,45.9082,45.9153,45.7868,45.794,38200.0
2008-04-14 13:20:00,64.14,64.16,64.1,64.14,69600.0,45.7868,45.8011,45.7583,45.7868,69600.0
2008-04-14 13:25:00,64.13,64.2,64.08,64.14,62800.0,45.7797,45.8297,45.744,45.7868,62800.0
2008-04-14 13:30:00,64.15,64.15,64.1,64.11,41000.0,45.794,45.794,45.7583,45.7654,41000.0
2008-04-14 13:35:00,64.12,64.14,64.0,64.02,29200.0,45.7726,45.7868,45.6869,45.7012,29200.0
2008-04-14 13:40:00,64.01,64.02,63.9,63.94,60000.0,45.694,45.7012,45.6155,45.6441,60000.0
2008-04-14 13:45:00,63.93,63.99,63.88,63.9,39400.0,45.6369,45.6798,45.6012,45.6155,39400.0
2008-04-14 13:50:00,63.9,63.9,63.71,63.77,163600.0,45.6155,45.6155,45.4799,45.5227,163600.0
2008-04-14 13:55:00,63.78,63.84,63.69,63.84,35400.0,45.5299,45.5727,45.4656,45.5727,35400.0
2008-04-14 14:00:00,63.82,63.85,63.69,63.74,43000.0,45.5584,45.5798,45.4656,45.5013,43000.0
2008-04-14 14:05:00,63.74,63.83,63.74,63.77,52000.0,45.5013,45.5656,45.5013,45.5227,52000.0
2008-04-14 14:10:00,63.77,63.92,63.77,63.88,52200.0,45.5227,45.6298,45.5227,45.6012,52200.0
2008-04-14 14:15:00,63.88,63.92,63.83,63.91,63400.0,45.6012,45.6298,45.5656,45.6227,63400.0
2008-04-14 14:20:00,63.89,63.97,63.88,63.96,40400.0,45.6084,45.6655,45.6012,45.6584,40400.0
2008-04-14 14:25:00,63.97,63.97,63.85,63.91,16600.0,45.6655,45.6655,45.5798,45.6227,16600.0
2008-04-14 14:30:00,63.91,64.0,63.88,63.96,59000.0,45.6227,45.6869,45.6012,45.6584,59000.0
2008-04-14 14:35:00,63.96,63.99,63.96,63.99,49400.0,45.6584,45.6798,45.6584,45.6798,49400.0
2008-04-14 14:40:00,63.99,64.03,63.98,63.99,53000.0,45.6798,45.7083,45.6726,45.6798,53000.0
2008-04-14 14:45:00,63.99,63.99,63.93,63.94,36000.0,45.6798,45.6798,45.6369,45.6441,36000.0
2008-04-14 14:50:00,63.92,63.92,63.81,63.89,33800.0,45.6298,45.6298,45.5513,45.6084,33800.0
2008-04-14 14:55:00,63.89,63.93,63.85,63.85,41600.0,45.6084,45.6369,45.5798,45.5798,41600.0
2008-04-14 15:00:00,63.85,63.94,63.84,63.9,50400.0,45.5798,45.6441,45.5727,45.6155,50400.0
2008-04-14 15:05:00,63.91,63.91,63.74,63.81,23400.0,45.6227,45.6227,45.5013,45.5513,23400.0
2008-04-14 15:10:00,63.81,63.81,63.74,63.77,15800.0,45.5513,45.5513,45.5013,45.5227,15800.0
2008-04-14 15:15:00,63.76,63.88,63.75,63.83,56200.0,45.5156,45.6012,45.5084,45.5656,56200.0
2008-04-14 15:20:00,63.83,63.87,63.75,63.77,57800.0,45.5656,45.5941,45.5084,45.5227,57800.0
2008-04-14 15:25:00,63.77,63.83,63.71,63.74,58600.0,45.5227,45.5656,45.4799,45.5013,58600.0
2008-04-14 15:30:00,63.72,63.75,63.65,63.74,78600.0,45.487,45.5084,45.4371,45.5013,78600.0
2008-04-14 15:35:00,63.74,63.85,63.73,63.79,41800.0,45.5013,45.5798,45.4942,45.537,41800.0
2008-04-14 15:40:00,63.8,63.92,63.77,63.88,171400.0,45.5441,45.6298,45.5227,45.6012,171400.0
2008-04-14 15:45:00,63.88,64.02,63.88,63.91,88600.0,45.6012,45.7012,45.6012,45.6227,88600.0
2008-04-14 15:50:00,63.9,63.96,63.88,63.88,88000.0,45.6155,45.6584,45.6012,45.6012,88000.0
2008-04-14 15:55:00,63.89,63.99,63.8,63.9,250200.0,45.6084,45.6798,45.5441,45.6155,250200.0
2008-04-15 09:30:00,65.05,67.27,65.05,65.36,257200.0,46.4365,48.0212,46.4365,46.6578,257200.0
2008-04-15 09:35:00,65.38,65.39,65.08,65.28,85200.0,46.672,46.6792,46.4579,46.6006,85200.0
2008-04-15 09:40:00,65.33,66.05,65.33,65.39,158400.0,46.6363,47.1503,46.6363,46.6792,158400.0
2008-04-15 09:45:00,65.39,65.42,64.97,65.13,67800.0,46.6792,46.7006,46.3793,46.4936,67800.0
2008-04-15 09:50:00,65.11,65.17,64.81,64.91,103200.0,46.4793,46.5221,46.2651,46.3365,103200.0
2008-04-15 09:55:00,64.88,65.29,64.88,65.11,65200.0,46.3151,46.6078,46.3151,46.4793,65200.0
2008-04-15 10:00:00,65.13,65.49,65.13,65.38,79600.0,46.4936,46.7506,46.4936,46.672,79600.0
2008-04-15 10:05:00,65.38,65.56,65.06,65.17,58800.0,46.672,46.8005,46.4436,46.5221,58800.0
2008-04-15 10:10:00,65.17,65.21,64.86,64.86,51400.0,46.5221,46.5507,46.3008,46.3008,51400.0
2008-04-15 10:15:00,64.86,65.13,64.83,65.05,40400.0,46.3008,46.4936,46.2794,46.4365,40400.0
2008-04-15 10:20:00,65.08,65.52,65.08,65.45,92800.0,46.4579,46.772,46.4579,46.722,92800.0
2008-04-15 10:25:00,65.45,65.49,65.25,65.33,65800.0,46.722,46.7506,46.5792,46.6363,65800.0
2008-04-15 10:30:00,65.36,65.61,65.35,65.35,69200.0,46.6578,46.8362,46.6506,46.6506,69200.0
2008-04-15 10:35:00,65.33,65.5,65.29,65.39,60800.0,46.6363,46.7577,46.6078,46.6792,60800.0
2008-04-15 10:40:00,65.39,65.39,65.03,65.06,61200.0,46.6792,46.6792,46.4222,46.4436,61200.0
2008-04-15 10:45:00,65.08,65.11,64.82,65.06,61400.0,46.4579,46.4793,46.2723,46.4436,61400.0
2008-04-15 10:50:00,65.07,65.14,65.03,65.12,44000.0,46.4507,46.5007,46.4222,46.4864,44000.0
2008-04-15 10:55:00,65.13,65.36,65.1,65.36,44200.0,46.4936,46.6578,46.4721,46.6578,44200.0
2008-04-15 11:00:00,65.36,65.44,65.28,65.4,51000.0,46.6578,46.7149,46.6006,46.6863,51000.0
2008-04-15 11:05:00,65.39,65.39,65.02,65.07,33600.0,46.6792,46.6792,46.415,46.4507,33600.0
2008-04-15 11:10:00,65.08,65.11,64.76,64.76,48600.0,46.4579,46.4793,46.2294,46.2294,48600.0
2008-04-15 11:15:00,64.75,64.85,64.74,64.81,53200.0,46.2223,46.2937,46.2152,46.2651,53200.0
2008-04-15 11:20:00,64.81,64.89,64.63,64.66,59600.0,46.2651,46.3222,46.1366,46.1581,59600.0
2008-04-15 11:25:00,64.67,64.69,64.53,64.54,36400.0,46.1652,46.1795,46.0653,46.0724,36400.0
2008-04-15 11:30:00,64.55,64.67,64.45,64.63,43600.0,46.0795,46.1652,46.0081,46.1366,43600.0
2008-04-15 11:35:00,64.63,64.7,64.54,64.68,41200.0,46.1366,46.1866,46.0724,46.1723,41200.0
2008-04-15 11:40:00,64.68,64.85,64.65,64.85,46200.0,46.1723,46.2937,46.1509,46.2937,46200.0
2008-04-15 11:45:00,64.85,65.01,64.83,65.01,37600.0,46.2937,46.4079,46.2794,46.4079,37600.0
2008-04-15 11:50:00,65.01,65.1,65.01,65.1,41600.0,46.4079,46.4721,46.4079,46.4721,41600.0
2008-04-15 11:55:00,65.1,65.1,65.01,65.08,28800.0,46.4721,46.4721,46.4079,46.4579,28800.0
2008-04-15 12:00:00,65.1,65.24,65.08,65.14,43200.0,46.4721,46.5721,46.4579,46.5007,43200.0
2008-04-15 12:05:00,65.14,65.14,65.03,65.13,33000.0,46.5007,46.5007,46.4222,46.4936,33000.0
2008-04-15 12:10:00,65.13,65.13,65.0,65.06,24200.0,46.4936,46.4936,46.4008,46.4436,24200.0
2008-04-15 12:15:00,65.06,65.19,65.06,65.19,27800.0,46.4436,46.5364,46.4436,46.5364,27800.0
2008-04-15 12:20:00,65.2,65.35,65.17,65.31,66200.0,46.5435,46.6506,46.5221,46.6221,66200.0
2008-04-15 12:25:00,65.28,65.36,65.23,65.25,43200.0,46.6006,46.6578,46.565,46.5792,43200.0
2008-04-15 12:30:00,65.27,65.31,65.14,65.14,32400.0,46.5935,46.6221,46.5007,46.5007,32400.0
2008-04-15 12:35:00,65.14,65.31,65.13,65.28,29400.0,46.5007,46.6221,46.4936,46.6006,29400.0
2008-04-15 12:40:00,65.3,65.36,65.27,65.28,42000.0,46.6149,46.6578,46.5935,46.6006,42000.0
2008-04-15 12:45:00,65.28,65.39,65.2,65.24,28400.0,46.6006,46.6792,46.5435,46.5721,28400.0
2008-04-15 12:50:00,65.21,65.33,65.2,65.26,34800.0,46.5507,46.6363,46.5435,46.5864,34800.0
2008-04-15 12:55:00,65.29,65.34,65.23,65.31,26800.0,46.6078,46.6435,46.565,46.6221,26800.0
2008-04-15 13:00:00,65.31,65.36,65.25,65.29,30600.0,46.6221,46.6578,46.5792,46.6078,30600.0
2008-04-15 13:05:00,65.3,65.35,65.18,65.18,25200.0,46.6149,46.6506,46.5293,46.5293,25200.0
2008-04-15 13:10:00,65.22,65.37,65.2,65.35,24200.0,46.5578,46.6649,46.5435,46.6506,24200.0
2008-04-15 13:15:00,65.37,65.38,65.3,65.31,16800.0,46.6649,46.672,46.6149,46.6221,16800.0
2008-04-15 13:20:00,65.32,65.51,65.32,65.47,85200.0,46.6292,46.7648,46.6292,46.7363,85200.0
2008-04-15 13:25:00,65.47,65.49,65.41,65.44,33600.0,46.7363,46.7506,46.6934,46.7149,33600.0
2008-04-15 13:30:00,65.44,65.44,65.33,65.4,33000.0,46.7149,46.7149,46.6363,46.6863,33000.0
2008-04-15 13:35:00,65.41,65.44,65.22,65.32,43600.0,46.6934,46.7149,46.5578,46.6292,43600.0
2008-04-15 13:40:00,65.32,65.42,65.23,65.41,43400.0,46.6292,46.7006,46.565,46.6934,43400.0
2008-04-15 13:45:00,65.39,65.48,65.36,65.48,61600.0,46.6792,46.7434,46.6578,46.7434,61600.0
2008-04-15 13:50:00,65.47,65.5,65.39,65.45,44600.0,46.7363,46.7577,46.6792,46.722,44600.0
2008-04-15 13:55:00,65.45,65.52,65.36,65.36,57600.0,46.722,46.772,46.6578,46.6578,57600.0
2008-04-15 14:00:00,65.35,65.4,65.28,65.33,51600.0,46.6506,46.6863,46.6006,46.6363,51600.0
2008-04-15 14:05:00,65.35,65.47,65.33,65.42,30600.0,46.6506,46.7363,46.6363,46.7006,30600.0
2008-04-15 14:10:00,65.42,65.52,65.35,65.49,56200.0,46.7006,46.772,46.6506,46.7506,56200.0
2008-04-15 14:15:00,65.49,65.5,65.38,65.41,52400.0,46.7506,46.7577,46.672,46.6934,52400.0
2008-04-15 14:20:00,65.4,65.42,65.33,65.35,94800.0,46.6863,46.7006,46.6363,46.6506,94800.0
2008-04-15 14:25:00,65.36,65.4,65.33,65.38,29800.0,46.6578,46.6863,46.6363,46.672,29800.0
2008-04-15 14:30:00,65.39,65.73,65.39,65.54,181800.0,46.6792,46.9219,46.6792,46.7862,181800.0
2008-04-15 14:35:00,65.55,65.73,65.5,65.66,78800.0,46.7934,46.9219,46.7577,46.8719,78800.0
2008-04-15 14:40:00,65.65,65.67,65.41,65.44,54000.0,46.8648,46.879,46.6934,46.7149,54000.0
2008-04-15 14:45:00,65.42,65.5,65.28,65.31,48400.0,46.7006,46.7577,46.6006,46.6221,48400.0
2008-04-15 14:50:00,65.33,65.38,65.23,65.26,71200.0,46.6363,46.672,46.565,46.5864,71200.0
2008-04-15 14:55:00,65.24,65.29,65.12,65.29,47800.0,46.5721,46.6078,46.4864,46.6078,47800.0
2008-04-15 15:00:00,65.29,65.46,65.25,65.38,37400.0,46.6078,46.7291,46.5792,46.672,37400.0
2008-04-15 15:05:00,65.39,65.5,65.29,65.29,37200.0,46.6792,46.7577,46.6078,46.6078,37200.0
2008-04-15 15:10:00,65.3,65.38,65.27,65.29,89000.0,46.6149,46.672,46.5935,46.6078,89000.0
2008-04-15 15:15:00,65.29,65.32,65.2,65.31,78400.0,46.6078,46.6292,46.5435,46.6221,78400.0
2008-04-15 15:20:00,65.31,65.51,65.3,65.42,47800.0,46.6221,46.7648,46.6149,46.7006,47800.0
2008-04-15 15:25:00,65.44,65.55,65.39,65.51,56000.0,46.7149,46.7934,46.6792,46.7648,56000.0
2008-04-15 15:30:00,65.52,65.63,65.47,65.56,71800.0,46.772,46.8505,46.7363,46.8005,71800.0
2008-04-15 15:35:00,65.56,65.58,65.39,65.39,53800.0,46.8005,46.8148,46.6792,46.6792,53800.0
2008-04-15 15:40:00,65.39,65.53,65.38,65.53,69400.0,46.6792,46.7791,46.672,46.7791,69400.0
2008-04-15 15:45:00,65.53,65.58,65.42,65.42,84400.0,46.7791,46.8148,46.7006,46.7006,84400.0
2008-04-15 15:50:00,65.42,65.6,65.41,65.56,93600.0,46.7006,46.8291,46.6934,46.8005,93600.0
2008-04-15 15:55:00,65.58,65.66,65.55,65.66,128600.0,46.8148,46.8719,46.7934,46.8719,128600.0
2008-04-16 09:30:00,66.48,66.48,65.64,65.77,56800.0,47.4573,47.4573,46.8576,46.9504,56800.0
2008-04-16 09:35:00,65.71,65.76,65.57,65.64,56000.0,46.9076,46.9433,46.8077,46.8576,56000.0
2008-04-16 09:40:00,65.65,65.67,65.05,65.18,97600.0,46.8648,46.879,46.4365,46.5293,97600.0
2008-04-16 09:45:00,65.21,65.31,64.77,65.22,143200.0,46.5507,46.6221,46.2366,46.5578,143200.0
2008-04-16 09:50:00,65.22,65.32,64.99,65.04,101200.0,46.5578,46.6292,46.3936,46.4293,101200.0
2008-04-16 09:55:00,65.04,65.17,64.93,65.17,50800.0,46.4293,46.5221,46.3508,46.5221,50800.0
2008-04-16 10:00:00,65.17,65.33,65.01,65.06,61000.0,46.5221,46.6363,46.4079,46.4436,61000.0
2008-04-16 10:05:00,65.06,65.35,65.01,65.28,51800.0,46.4436,46.6506,46.4079,46.6006,51800.0
2008-04-16 10:10:00,65.26,65.35,65.18,65.32,36000.0,46.5864,46.6506,46.5293,46.6292,36000.0
2008-04-16 10:15:00,65.31,65.44,65.31,65.44,54000.0,46.6221,46.7149,46.6221,46.7149,54000.0
2008-04-16 10:20:00,65.44,65.69,65.35,65.6,78800.0,46.7149,46.8933,46.6506,46.8291,78800.0
2008-04-16 10:25:00,65.63,65.64,65.22,65.44,90000.0,46.8505,46.8576,46.5578,46.7149,90000.0
2008-04-16 10:30:00,65.44,65.57,65.04,65.44,84000.0,46.7149,46.8077,46.4293,46.7149,84000.0
2008-04-16 10:35:00,65.45,66.14,65.45,65.96,183200.0,46.722,47.2146,46.722,47.0861,183200.0
2008-04-16 10:40:00,65.94,66.22,65.91,65.97,88000.0,47.0718,47.2717,47.0504,47.0932,88000.0
2008-04-16 10:45:00,65.98,66.07,65.82,65.99,46600.0,47.1003,47.1646,46.9861,47.1075,46600.0
2008-04-16 10:50:00,65.94,66.02,65.79,65.82,28200.0,47.0718,47.1289,46.9647,46.9861,28200.0
2008-04-16 10:55:00,65.83,65.93,65.82,65.92,24200.0,46.9933,47.0647,46.9861,47.0575,24200.0
2008-04-16 11:00:00,65.93,65.99,65.79,65.96,41400.0,47.0647,47.1075,46.9647,47.0861,41400.0
2008-04-16 11:05:00,65.95,65.98,65.74,65.75,25400.0,47.0789,47.1003,46.929,46.9362,25400.0
2008-04-16 11:10:00,65.75,65.88,65.73,65.86,20200.0,46.9362,47.029,46.9219,47.0147,20200.0
2008-04-16 11:15:00,65.86,65.95,65.79,65.79,32000.0,47.0147,47.0789,46.9647,46.9647,32000.0
2008-04-16 11:20:00,65.83,65.86,65.78,65.85,13000.0,46.9933,47.0147,46.9576,47.0075,13000.0
2008-04-16 11:25:00,65.86,65.94,65.75,65.75,27200.0,47.0147,47.0718,46.9362,46.9362,27200.0
2008-04-16 11:30:00,65.75,65.78,65.34,65.51,54600.0,46.9362,46.9576,46.6435,46.7648,54600.0
2008-04-16 11:35:00,65.54,65.61,65.23,65.32,104600.0,46.7862,46.8362,46.565,46.6292,104600.0
2008-04-16 11:40:00,65.27,65.45,65.21,65.35,43800.0,46.5935,46.722,46.5507,46.6506,43800.0
2008-04-16 11:45:00,65.32,65.34,65.11,65.11,27400.0,46.6292,46.6435,46.4793,46.4793,27400.0
2008-04-16 11:50:00,65.09,65.13,64.89,64.92,45000.0,46.465,46.4936,46.3222,46.3437,45000.0
2008-04-16 11:55:00,64.92,65.05,64.82,65.01,62000.0,46.3437,46.4365,46.2723,46.4079,62000.0
2008-04-16 12:00:00,65.03,65.63,64.89,64.92,117000.0,46.4222,46.8505,46.3222,46.3437,117000.0
2008-04-16 12:05:00,64.92,64.95,64.78,64.82,52400.0,46.3437,46.3651,46.2437,46.2723,52400.0
2008-04-16 12:10:00,64.82,65.0,64.76,64.84,67200.0,46.2723,46.4008,46.2294,46.2865,67200.0
2008-04-16 12:15:00,64.86,65.25,64.86,65.18,39400.0,46.3008,46.5792,46.3008,46.5293,39400.0
2008-04-16 12:20:00,65.17,65.52,65.17,65.18,60400.0,46.5221,46.772,46.5221,46.5293,60400.0
2008-04-16 12:25:00,65.2,65.49,65.18,65.42,43400.0,46.5435,46.7506,46.5293,46.7006,43400.0
2008-04-16 12:30:00,65.44,65.44,65.31,65.31,19200.0,46.7149,46.7149,46.6221,46.6221,19200.0
2008-04-16 12:35:00,65.31,65.32,65.19,65.27,33600.0,46.6221,46.6292,46.5364,46.5935,33600.0
2008-04-16 12:40:00,65.26,65.26,65.05,65.08,33000.0,46.5864,46.5864,46.4365,46.4579,33000.0
2008-04-16 12:45:00,65.08,65.21,65.08,65.2,15200.0,46.4579,46.5507,46.4579,46.5435,15200.0
2008-04-16 12:50:00,65.19,65.3,65.19,65.26,37000.0,46.5364,46.6149,46.5364,46.5864,37000.0
2008-04-16 12:55:00,65.28,65.37,65.19,65.36,29600.0,46.6006,46.6649,46.5364,46.6578,29600.0
2008-04-16 13:00:00,65.36,65.44,65.25,65.32,44400.0,46.6578,46.7149,46.5792,46.6292,44400.0
2008-04-16 13:05:00,65.33,65.36,65.24,65.28,31600.0,46.6363,46.6578,46.5721,46.6006,31600.0
2008-04-16 13:10:00,65.27,65.35,65.27,65.27,35800.0,46.5935,46.6506,46.5935,46.5935,35800.0
2008-04-16 13:15:00,65.31,65.31,65.25,65.3,24400.0,46.6221,46.6221,46.5792,46.6149,24400.0
2008-04-16 13:20:00,65.33,65.42,65.33,65.39,20800.0,46.6363,46.7006,46.6363,46.6792,20800.0
2008-04-16 13:25:00,65.41,65.64,65.39,65.64,35400.0,46.6934,46.8576,46.6792,46.8576,35400.0
2008-04-16 13:30:00,65.61,65.63,65.5,65.55,53800.0,46.8362,46.8505,46.7577,46.7934,53800.0
2008-04-16 13:35:00,65.55,65.66,65.52,65.63,65600.0,46.7934,46.8719,46.772,46.8505,65600.0
2008-04-16 13:40:00,65.61,65.67,65.58,65.63,33000.0,46.8362,46.879,46.8148,46.8505,33000.0
2008-04-16 13:45:00,65.62,65.7,65.62,65.63,38400.0,46.8434,46.9005,46.8434,46.8505,38400.0
2008-04-16 13:50:00,65.61,65.68,65.59,65.65,43800.0,46.8362,46.8862,46.8219,46.8648,43800.0
2008-04-16 13:55:00,65.64,65.76,65.61,65.68,38000.0,46.8576,46.9433,46.8362,46.8862,38000.0
2008-04-16 14:00:00,65.66,65.86,65.58,65.83,82200.0,46.8719,47.0147,46.8148,46.9933,82200.0
2008-04-16 14:05:00,65.82,65.9,65.75,65.76,53200.0,46.9861,47.0432,46.9362,46.9433,53200.0
2008-04-16 14:10:00,65.78,65.95,65.75,65.95,45600.0,46.9576,47.0789,46.9362,47.0789,45600.0
2008-04-16 14:15:00,65.95,66.02,65.88,66.01,71800.0,47.0789,47.1289,47.029,47.1218,71800.0
2008-04-16 14:20:00,66.0,66.08,65.95,66.08,55800.0,47.1146,47.1717,47.0789,47.1717,55800.0
2008-04-16 14:25:00,66.07,66.21,66.07,66.1,49000.0,47.1646,47.2645,47.1646,47.186,49000.0
2008-04-16 14:30:00,66.08,66.35,66.07,66.32,168800.0,47.1717,47.3645,47.1646,47.3431,168800.0
2008-04-16 14:35:00,66.32,66.32,66.26,66.3,49200.0,47.3431,47.3431,47.3002,47.3288,49200.0
2008-04-16 14:40:00,66.3,66.39,66.29,66.35,39800.0,47.3288,47.393,47.3216,47.3645,39800.0
2008-04-16 14:45:00,66.35,66.42,66.31,66.36,36800.0,47.3645,47.4144,47.3359,47.3716,36800.0
2008-04-16 14:50:00,66.35,66.48,66.28,66.47,44200.0,47.3645,47.4573,47.3145,47.4501,44200.0
2008-04-16 14:55:00,66.47,66.49,66.36,66.37,22800.0,47.4501,47.4644,47.3716,47.3787,22800.0
2008-04-16 15:00:00,66.38,66.43,66.33,66.38,35000.0,47.3859,47.4216,47.3502,47.3859,35000.0
2008-04-16 15:05:00,66.37,66.42,66.25,66.39,38200.0,47.3787,47.4144,47.2931,47.393,38200.0
2008-04-16 15:10:00,66.41,66.48,66.36,66.36,31600.0,47.4073,47.4573,47.3716,47.3716,31600.0
2008-04-16 15:15:00,66.36,66.41,66.29,66.31,42200.0,47.3716,47.4073,47.3216,47.3359,42200.0
2008-04-16 15:20:00,66.31,66.33,66.17,66.19,73200.0,47.3359,47.3502,47.236,47.2503,73200.0
2008-04-16 15:25:00,66.2,66.31,66.16,66.24,54000.0,47.2574,47.3359,47.2288,47.2859,54000.0
2008-04-16 15:30:00,66.22,66.25,66.17,66.21,52800.0,47.2717,47.2931,47.236,47.2645,52800.0
2008-04-16 15:35:00,66.21,66.35,66.21,66.32,52800.0,47.2645,47.3645,47.2645,47.3431,52800.0
2008-04-16 15:40:00,66.31,66.35,66.16,66.24,71400.0,47.3359,47.3645,47.2288,47.2859,71400.0
2008-04-16 15:45:00,66.23,66.36,66.22,66.33,102400.0,47.2788,47.3716,47.2717,47.3502,102400.0
2008-04-16 15:50:00,66.33,66.43,66.3,66.42,105000.0,47.3502,47.4216,47.3288,47.4144,105000.0
2008-04-16 15:55:00,66.44,66.47,66.34,66.36,166200.0,47.4287,47.4501,47.3573,47.3716,166200.0
2008-04-17 09:30:00,66.5,66.61,65.62,66.26,118800.0,47.4716,47.5501,46.8434,47.3002,118800.0
2008-04-17 09:35:00,66.25,66.8,66.24,66.69,99400.0,47.2931,47.6857,47.2859,47.6072,99400.0
2008-04-17 09:40:00,66.71,66.95,66.7,66.94,73600.0,47.6215,47.7928,47.6143,47.7856,73600.0
2008-04-17 09:45:00,66.95,67.46,66.78,67.35,103600.0,47.7928,48.1569,47.6714,48.0783,103600.0
2008-04-17 09:50:00,67.35,67.43,67.2,67.39,87600.0,48.0783,48.1354,47.9713,48.1069,87600.0
2008-04-17 09:55:00,67.38,67.46,67.28,67.44,52600.0,48.0997,48.1569,48.0284,48.1426,52600.0
2008-04-17 10:00:00,67.42,67.42,67.14,67.23,97800.0,48.1283,48.1283,47.9284,47.9927,97800.0
2008-04-17 10:05:00,67.21,67.26,66.97,67.2,51000.0,47.9784,48.0141,47.8071,47.9713,51000.0
2008-04-17 10:10:00,67.22,67.35,67.19,67.3,35400.0,47.9855,48.0783,47.9641,48.0426,35400.0
2008-04-17 10:15:00,67.29,67.37,67.05,67.21,44600.0,48.0355,48.0926,47.8642,47.9784,44600.0
2008-04-17 10:20:00,67.18,67.39,67.17,67.22,66800.0,47.957,48.1069,47.9498,47.9855,66800.0
2008-04-17 10:25:00,67.22,67.31,67.04,67.08,76800.0,47.9855,48.0498,47.857,47.8856,76800.0
2008-04-17 10:30:00,67.08,67.13,66.65,67.03,130400.0,47.8856,47.9213,47.5786,47.8499,130400.0
2008-04-17 10:35:00,67.02,67.17,67.01,67.1,48000.0,47.8428,47.9498,47.8356,47.8999,48000.0
2008-04-17 10:40:00,67.13,67.16,66.63,66.76,72200.0,47.9213,47.9427,47.5644,47.6572,72200.0
2008-04-17 10:45:00,66.78,66.78,66.61,66.67,75000.0,47.6714,47.6714,47.5501,47.5929,75000.0
2008-04-17 10:50:00,66.7,66.77,66.08,66.21,122400.0,47.6143,47.6643,47.1717,47.2645,122400.0
2008-04-17 10:55:00,66.22,66.42,66.15,66.41,55400.0,47.2717,47.4144,47.2217,47.4073,55400.0
2008-04-17 11:00:00,66.39,66.48,66.16,66.28,33000.0,47.393,47.4573,47.2288,47.3145,33000.0
2008-04-17 11:05:00,66.28,66.42,66.17,66.22,45000.0,47.3145,47.4144,47.236,47.2717,45000.0
2008-04-17 11:10:00,66.21,66.3,66.09,66.28,45200.0,47.2645,47.3288,47.1789,47.3145,45200.0
2008-04-17 11:15:00,66.3,66.3,66.07,66.26,35800.0,47.3288,47.3288,47.1646,47.3002,35800.0
2008-04-17 11:20:00,66.26,66.28,66.07,66.1,29200.0,47.3002,47.3145,47.1646,47.186,29200.0
2008-04-17 11:25:00,66.1,66.13,65.77,65.84,34400.0,47.186,47.2074,46.9504,47.0004,34400.0
2008-04-17 11:30:00,65.83,65.98,65.79,65.89,49000.0,46.9933,47.1003,46.9647,47.0361,49000.0
2008-04-17 11:35:00,65.92,66.04,65.88,65.95,44000.0,47.0575,47.1432,47.029,47.0789,44000.0
2008-04-17 11:40:00,65.98,65.98,65.8,65.91,48600.0,47.1003,47.1003,46.9719,47.0504,48600.0
2008-04-17 11:45:00,65.89,65.98,65.75,65.75,41400.0,47.0361,47.1003,46.9362,46.9362,41400.0
2008-04-17 11:50:00,65.74,65.76,65.63,65.64,41400.0,46.929,46.9433,46.8505,46.8576,41400.0
2008-04-17 11:55:00,65.67,65.77,65.58,65.75,53000.0,46.879,46.9504,46.8148,46.9362,53000.0
2008-04-17 12:00:00,65.75,65.98,65.69,65.96,26600.0,46.9362,47.1003,46.8933,47.0861,26600.0
2008-04-17 12:05:00,65.97,66.03,65.85,65.91,69600.0,47.0932,47.136,47.0075,47.0504,69600.0
2008-04-17 12:10:00,65.91,65.97,65.8,65.97,20200.0,47.0504,47.0932,46.9719,47.0932,20200.0
2008-04-17 12:15:00,65.96,66.0,65.77,65.78,23200.0,47.0861,47.1146,46.9504,46.9576,23200.0
2008-04-17 12:20:00,65.77,65.83,65.77,65.79,14200.0,46.9504,46.9933,46.9504,46.9647,14200.0
2008-04-17 12:25:00,65.8,65.86,65.76,65.83,21800.0,46.9719,47.0147,46.9433,46.9933,21800.0
2008-04-17 12:30:00,65.83,65.97,65.79,65.79,37600.0,46.9933,47.0932,46.9647,46.9647,37600.0
2008-04-17 12:35:00,65.8,65.85,65.75,65.83,22400.0,46.9719,47.0075,46.9362,46.9933,22400.0
2008-04-17 12:40:00,65.83,65.86,65.74,65.75,28200.0,46.9933,47.0147,46.929,46.9362,28200.0
2008-04-17 12:45:00,65.78,65.86,65.74,65.86,31600.0,46.9576,47.0147,46.929,47.0147,31600.0
2008-04-17 12:50:00,65.85,65.95,65.84,65.95,31600.0,47.0075,47.0789,47.0004,47.0789,31600.0
2008-04-17 12:55:00,65.95,66.0,65.86,65.92,38400.0,47.0789,47.1146,47.0147,47.0575,38400.0
2008-04-17 13:00:00,65.94,65.95,65.88,65.91,21200.0,47.0718,47.0789,47.029,47.0504,21200.0
2008-04-17 13:05:00,65.93,65.99,65.88,65.92,52000.0,47.0647,47.1075,47.029,47.0575,52000.0
2008-04-17 13:10:00,65.91,66.05,65.9,65.94,70000.0,47.0504,47.1503,47.0432,47.0718,70000.0
2008-04-17 13:15:00,65.93,65.97,65.86,65.86,39600.0,47.0647,47.0932,47.0147,47.0147,39600.0
2008-04-17 13:20:00,65.85,66.0,65.81,65.94,35600.0,47.0075,47.1146,46.979,47.0718,35600.0
2008-04-17 13:25:00,65.96,66.0,65.89,65.95,21200.0,47.0861,47.1146,47.0361,47.0789,21200.0
2008-04-17 13:30:00,65.94,66.01,65.89,65.98,53000.0,47.0718,47.1218,47.0361,47.1003,53000.0
2008-04-17 13:35:00,65.97,66.03,65.85,65.94,51200.0,47.0932,47.136,47.0075,47.0718,51200.0
2008-04-17 13:40:00,65.95,65.95,65.8,65.92,54200.0,47.0789,47.0789,46.9719,47.0575,54200.0
2008-04-17 13:45:00,65.92,65.94,65.83,65.89,32600.0,47.0575,47.0718,46.9933,47.0361,32600.0
2008-04-17 13:50:00,65.9,65.95,65.79,65.81,59200.0,47.0432,47.0789,46.9647,46.979,59200.0
2008-04-17 13:55:00,65.81,65.84,65.77,65.81,94800.0,46.979,47.0004,46.9504,46.979,94800.0
2008-04-17 14:00:00,65.8,65.81,65.74,65.78,76200.0,46.9719,46.979,46.929,46.9576,76200.0
2008-04-17 14:05:00,65.78,65.83,65.77,65.78,70000.0,46.9576,46.9933,46.9504,46.9576,70000.0
2008-04-17 14:10:00,65.8,65.85,65.75,65.78,150200.0,46.9719,47.0075,46.9362,46.9576,150200.0
2008-04-17 14:15:00,65.76,65.85,65.75,65.79,63400.0,46.9433,47.0075,46.9362,46.9647,63400.0
2008-04-17 14:20:00,65.81,65.91,65.75,65.86,56000.0,46.979,47.0504,46.9362,47.0147,56000.0
2008-04-17 14:25:00,65.88,65.92,65.76,65.81,32800.0,47.029,47.0575,46.9433,46.979,32800.0
2008-04-17 14:30:00,65.81,65.95,65.81,65.86,25800.0,46.979,47.0789,46.979,47.0147,25800.0
2008-04-17 14:35:00,65.88,65.92,65.79,65.88,145000.0,47.029,47.0575,46.9647,47.029,145000.0
2008-04-17 14:40:00,65.88,65.9,65.79,65.85,95000.0,47.029,47.0432,46.9647,47.0075,95000.0
2008-04-17 14:45:00,65.83,65.9,65.77,65.8,68400.0,46.9933,47.0432,46.9504,46.9719,68400.0
2008-04-17 14:50:00,65.78,65.89,65.74,65.87,67800.0,46.9576,47.0361,46.929,47.0218,67800.0
2008-04-17 14:55:00,65.89,65.89,65.78,65.8,48000.0,47.0361,47.0361,46.9576,46.9719,48000.0
2008-04-17 15:00:00,65.8,65.89,65.73,65.83,177400.0,46.9719,47.0361,46.9219,46.9933,177400.0
2008-04-17 15:05:00,65.85,66.03,65.85,65.95,98200.0,47.0075,47.136,47.0075,47.0789,98200.0
2008-04-17 15:10:00,65.97,66.0,65.84,65.92,32000.0,47.0932,47.1146,47.0004,47.0575,32000.0
2008-04-17 15:15:00,65.89,66.02,65.89,65.98,47200.0,47.0361,47.1289,47.0361,47.1003,47200.0
2008-04-17 15:20:00,66.0,66.1,65.99,66.02,42200.0,47.1146,47.186,47.1075,47.1289,42200.0
2008-04-17 15:25:00,66.0,66.09,65.94,65.97,54400.0,47.1146,47.1789,47.0718,47.0932,54400.0
2008-04-17 15:30:00,65.98,66.15,65.97,66.15,49200.0,47.1003,47.2217,47.0932,47.2217,49200.0
2008-04-17 15:35:00,66.15,66.25,66.08,66.11,57800.0,47.2217,47.2931,47.1717,47.1931,57800.0
2008-04-17 15:40:00,66.11,66.13,65.98,66.1,53400.0,47.1931,47.2074,47.1003,47.186,53400.0
2008-04-17 15:45:00,66.1,66.17,66.03,66.14,39000.0,47.186,47.236,47.136,47.2146,39000.0
2008-04-17 15:50:00,66.13,66.15,66.02,66.05,77400.0,47.2074,47.2217,47.1289,47.1503,77400.0
2008-04-17 15:55:00,66.05,66.11,65.92,66.04,145400.0,47.1503,47.1931,47.0575,47.1432,145400.0
2008-04-18 09:30:00,66.49,66.88,65.87,66.88,9200.0,47.4644,47.7428,47.0218,47.7428,9200.0
2008-04-18 09:35:00,67.16,67.16,64.54,65.85,443600.0,47.9427,47.9427,46.0724,47.0075,443600.0
2008-04-18 09:40:00,65.79,65.83,65.39,65.49,97400.0,46.9647,46.9933,46.6792,46.7506,97400.0
2008-04-18 09:45:00,65.49,65.92,65.48,65.92,44200.0,46.7506,47.0575,46.7434,47.0575,44200.0
2008-04-18 09:50:00,65.88,66.13,65.82,66.08,38200.0,47.029,47.2074,46.9861,47.1717,38200.0
2008-04-18 09:55:00,66.11,66.14,66.01,66.13,30000.0,47.1931,47.2146,47.1218,47.2074,30000.0
2008-04-18 10:00:00,66.13,66.3,65.97,66.08,58400.0,47.2074,47.3288,47.0932,47.1717,58400.0
2008-04-18 10:05:00,66.08,66.11,65.79,65.85,54600.0,47.1717,47.1931,46.9647,47.0075,54600.0
2008-04-18 10:10:00,65.82,65.98,65.78,65.88,44400.0,46.9861,47.1003,46.9576,47.029,44400.0
2008-04-18 10:15:00,65.89,65.89,65.68,65.76,54400.0,47.0361,47.0361,46.8862,46.9433,54400.0
2008-04-18 10:20:00,65.77,65.81,65.3,65.39,138800.0,46.9504,46.979,46.6149,46.6792,138800.0
2008-04-18 10:25:00,65.44,65.86,65.37,65.85,51200.0,46.7149,47.0147,46.6649,47.0075,51200.0
2008-04-18 10:30:00,65.86,66.05,65.6,66.01,113800.0,47.0147,47.1503,46.8291,47.1218,113800.0
2008-04-18 10:35:00,66.0,66.28,66.0,66.22,80400.0,47.1146,47.3145,47.1146,47.2717,80400.0
2008-04-18 10:40:00,66.24,66.24,66.1,66.14,47200.0,47.2859,47.2859,47.186,47.2146,47200.0
2008-04-18 10:45:00,66.16,66.36,66.04,66.34,54600.0,47.2288,47.3716,47.1432,47.3573,54600.0
2008-04-18 10:50:00,66.32,66.58,66.32,66.52,44600.0,47.3431,47.5287,47.3431,47.4858,44600.0
2008-04-18 10:55:00,66.5,66.53,66.3,66.31,38800.0,47.4716,47.493,47.3288,47.3359,38800.0
2008-04-18 11:00:00,66.3,66.48,66.19,66.48,45000.0,47.3288,47.4573,47.2503,47.4573,45000.0
2008-04-18 11:05:00,66.46,66.5,66.36,66.49,33200.0,47.443,47.4716,47.3716,47.4644,33200.0
2008-04-18 11:10:00,66.5,66.6,66.47,66.53,44400.0,47.4716,47.5429,47.4501,47.493,44400.0
2008-04-18 11:15:00,66.53,66.53,66.39,66.43,55000.0,47.493,47.493,47.393,47.4216,55000.0
2008-04-18 11:20:00,66.45,66.45,66.28,66.3,48600.0,47.4359,47.4359,47.3145,47.3288,48600.0
2008-04-18 11:25:00,66.31,66.41,66.27,66.33,30000.0,47.3359,47.4073,47.3074,47.3502,30000.0
2008-04-18 11:30:00,66.34,66.51,66.26,66.36,37200.0,47.3573,47.4787,47.3002,47.3716,37200.0
2008-04-18 11:35:00,66.36,66.46,66.33,66.33,24800.0,47.3716,47.443,47.3502,47.3502,24800.0
2008-04-18 11:40:00,66.35,66.47,66.26,66.47,23200.0,47.3645,47.4501,47.3002,47.4501,23200.0
2008-04-18 11:45:00,66.45,66.66,66.43,66.64,16600.0,47.4359,47.5858,47.4216,47.5715,16600.0
2008-04-18 11:50:00,66.63,66.88,66.56,66.86,55000.0,47.5644,47.7428,47.5144,47.7285,55000.0
2008-04-18 11:55:00,66.88,66.99,66.81,66.85,24000.0,47.7428,47.8213,47.6928,47.7214,24000.0
2008-04-18 12:00:00,66.85,66.89,66.66,66.74,16000.0,47.7214,47.75,47.5858,47.6429,16000.0
2008-04-18 12:05:00,66.76,66.91,66.76,66.87,13400.0,47.6572,47.7642,47.6572,47.7357,13400.0
2008-04-18 12:10:00,66.86,66.99,66.86,66.92,53200.0,47.7285,47.8213,47.7285,47.7714,53200.0
2008-04-18 12:15:00,66.93,67.16,66.92,67.16,26200.0,47.7785,47.9427,47.7714,47.9427,26200.0
2008-04-18 12:20:00,67.13,67.26,67.13,67.25,29400.0,47.9213,48.0141,47.9213,48.0069,29400.0
2008-04-18 12:25:00,67.25,67.25,67.12,67.14,23600.0,48.0069,48.0069,47.9141,47.9284,23600.0
2008-04-18 12:30:00,67.13,67.2,67.06,67.16,26600.0,47.9213,47.9713,47.8713,47.9427,26600.0
2008-04-18 12:35:00,67.19,67.19,66.98,67.0,44000.0,47.9641,47.9641,47.8142,47.8285,44000.0
2008-04-18 12:40:00,67.0,67.1,66.89,66.97,64400.0,47.8285,47.8999,47.75,47.8071,64400.0
2008-04-18 12:45:00,67.04,67.05,66.99,67.0,21000.0,47.857,47.8642,47.8213,47.8285,21000.0
2008-04-18 12:50:00,66.98,67.05,66.9,67.02,24200.0,47.8142,47.8642,47.7571,47.8428,24200.0
2008-04-18 12:55:00,67.02,67.06,66.89,66.92,21400.0,47.8428,47.8713,47.75,47.7714,21400.0
2008-04-18 13:00:00,66.97,67.03,66.86,66.91,28800.0,47.8071,47.8499,47.7285,47.7642,28800.0
2008-04-18 13:05:00,66.92,67.03,66.89,66.94,40200.0,47.7714,47.8499,47.75,47.7856,40200.0
2008-04-18 13:10:00,66.89,66.96,66.81,66.85,30400.0,47.75,47.7999,47.6928,47.7214,30400.0
2008-04-18 13:15:00,66.83,66.88,66.76,66.79,78600.0,47.7071,47.7428,47.6572,47.6786,78600.0
2008-04-18 13:20:00,66.8,66.83,66.76,66.83,37000.0,47.6857,47.7071,47.6572,47.7071,37000.0
2008-04-18 13:25:00,66.83,66.83,66.75,66.77,29000.0,47.7071,47.7071,47.65,47.6643,29000.0
2008-04-18 13:30:00,66.77,66.81,66.71,66.72,19400.0,47.6643,47.6928,47.6215,47.6286,19400.0
2008-04-18 13:35:00,66.72,66.73,66.56,66.6,18600.0,47.6286,47.6357,47.5144,47.5429,18600.0
2008-04-18 13:40:00,66.6,66.63,66.49,66.6,33800.0,47.5429,47.5644,47.4644,47.5429,33800.0
2008-04-18 13:45:00,66.6,66.76,66.55,66.76,23400.0,47.5429,47.6572,47.5072,47.6572,23400.0
2008-04-18 13:50:00,66.76,66.85,66.64,66.7,26600.0,47.6572,47.7214,47.5715,47.6143,26600.0
2008-04-18 13:55:00,66.72,66.72,66.49,66.64,26000.0,47.6286,47.6286,47.4644,47.5715,26000.0
2008-04-18 14:00:00,66.65,66.66,66.47,66.49,32800.0,47.5786,47.5858,47.4501,47.4644,32800.0
2008-04-18 14:05:00,66.47,66.55,66.39,66.41,56400.0,47.4501,47.5072,47.393,47.4073,56400.0
2008-04-18 14:10:00,66.41,66.45,66.36,66.42,75800.0,47.4073,47.4359,47.3716,47.4144,75800.0
2008-04-18 14:15:00,66.42,66.46,66.35,66.37,112800.0,47.4144,47.443,47.3645,47.3787,112800.0
2008-04-18 14:20:00,66.37,66.45,66.35,66.39,77800.0,47.3787,47.4359,47.3645,47.393,77800.0
2008-04-18 14:25:00,66.38,66.55,66.32,66.55,51800.0,47.3859,47.5072,47.3431,47.5072,51800.0
2008-04-18 14:30:00,66.54,66.76,66.54,66.75,40600.0,47.5001,47.6572,47.5001,47.65,40600.0
2008-04-18 14:35:00,66.75,66.85,66.61,66.67,42800.0,47.65,47.7214,47.5501,47.5929,42800.0
2008-04-18 14:40:00,66.67,66.75,66.6,66.6,30200.0,47.5929,47.65,47.5429,47.5429,30200.0
2008-04-18 14:45:00,66.6,66.7,66.6,66.69,27000.0,47.5429,47.6143,47.5429,47.6072,27000.0
2008-04-18 14:50:00,66.69,66.77,66.63,66.66,23000.0,47.6072,47.6643,47.5644,47.5858,23000.0
2008-04-18 14:55:00,66.67,66.79,66.61,66.75,30200.0,47.5929,47.6786,47.5501,47.65,30200.0
2008-04-18 15:00:00,66.72,66.76,66.52,66.66,40400.0,47.6286,47.6572,47.4858,47.5858,40400.0
2008-04-18 15:05:00,66.66,66.76,66.61,66.66,23400.0,47.5858,47.6572,47.5501,47.5858,23400.0
2008-04-18 15:10:00,66.64,66.73,66.6,66.7,31000.0,47.5715,47.6357,47.5429,47.6143,31000.0
2008-04-18 15:15:00,66.68,66.78,66.6,66.67,30000.0,47.6,47.6714,47.5429,47.5929,30000.0
2008-04-18 15:20:00,66.67,66.68,66.5,66.61,35800.0,47.5929,47.6,47.4716,47.5501,35800.0
2008-04-18 15:25:00,66.61,66.68,66.51,66.54,50000.0,47.5501,47.6,47.4787,47.5001,50000.0
2008-04-18 15:30:00,66.53,66.7,66.46,66.66,69400.0,47.493,47.6143,47.443,47.5858,69400.0
2008-04-18 15:35:00,66.66,66.66,66.57,66.63,45200.0,47.5858,47.5858,47.5215,47.5644,45200.0
2008-04-18 15:40:00,66.61,66.75,66.58,66.7,51000.0,47.5501,47.65,47.5287,47.6143,51000.0
2008-04-18 15:45:00,66.7,66.72,66.53,66.61,62600.0,47.6143,47.6286,47.493,47.5501,62600.0
2008-04-18 15:50:00,66.61,66.92,66.61,66.92,103600.0,47.5501,47.7714,47.5501,47.7714,103600.0
2008-04-18 15:55:00,66.92,67.06,66.83,67.06,201200.0,47.7714,47.8713,47.7071,47.8713,201200.0
2008-04-21 09:30:00,67.5,67.98,67.16,67.23,109600.0,48.1854,48.5281,47.9427,47.9927,109600.0
2008-04-21 09:35:00,67.23,67.63,67.16,67.57,58200.0,47.9927,48.2782,47.9427,48.2354,58200.0
2008-04-21 09:40:00,67.6,68.56,67.58,68.08,360600.0,48.2568,48.9421,48.2425,48.5994,360600.0
2008-04-21 09:45:00,68.08,68.17,67.66,67.86,114000.0,48.5994,48.6637,48.2996,48.4424,114000.0
2008-04-21 09:50:00,67.83,68.63,67.77,68.52,125000.0,48.421,48.9921,48.3782,48.9135,125000.0
2008-04-21 09:55:00,68.51,68.88,68.39,68.78,164400.0,48.9064,49.1705,48.8207,49.0991,164400.0
2008-04-21 10:00:00,68.78,69.05,68.63,68.94,211000.0,49.0991,49.2919,48.9921,49.2134,211000.0
2008-04-21 10:05:00,68.97,69.28,68.92,69.11,295800.0,49.2348,49.4561,49.1991,49.3347,295800.0
2008-04-21 10:10:00,69.1,69.12,68.69,68.94,212200.0,49.3276,49.3419,49.0349,49.2134,212200.0
2008-04-21 10:15:00,68.93,69.04,68.7,68.86,155200.0,49.2062,49.2847,49.042,49.1563,155200.0
2008-04-21 10:20:00,68.86,68.89,68.44,68.5,135800.0,49.1563,49.1777,48.8564,48.8993,135800.0
2008-04-21 10:25:00,68.49,68.55,68.06,68.1,152600.0,48.8921,48.935,48.5852,48.6137,152600.0
2008-04-21 10:30:00,68.1,68.26,67.91,68.25,105000.0,48.6137,48.7279,48.4781,48.7208,105000.0
2008-04-21 10:35:00,68.21,68.22,67.95,68.06,79200.0,48.6922,48.6994,48.5066,48.5852,79200.0
2008-04-21 10:40:00,68.06,68.24,68.05,68.21,86400.0,48.5852,48.7137,48.578,48.6922,86400.0
2008-04-21 10:45:00,68.19,68.42,68.19,68.31,36000.0,48.678,48.8422,48.678,48.7636,36000.0
2008-04-21 10:50:00,68.31,68.41,68.17,68.17,43200.0,48.7636,48.835,48.6637,48.6637,43200.0
2008-04-21 10:55:00,68.15,68.36,68.14,68.31,37400.0,48.6494,48.7993,48.6423,48.7636,37400.0
2008-04-21 11:00:00,68.31,68.36,68.21,68.24,36000.0,48.7636,48.7993,48.6922,48.7137,36000.0
2008-04-21 11:05:00,68.23,68.25,68.03,68.07,65600.0,48.7065,48.7208,48.5638,48.5923,65600.0
2008-04-21 11:10:00,68.07,68.07,67.94,67.96,51400.0,48.5923,48.5923,48.4995,48.5138,51400.0
2008-04-21 11:15:00,67.97,68.0,67.79,67.79,52000.0,48.5209,48.5423,48.3924,48.3924,52000.0
2008-04-21 11:20:00,67.79,67.79,67.46,67.47,95600.0,48.3924,48.3924,48.1569,48.164,95600.0
2008-04-21 11:25:00,67.51,67.55,67.3,67.33,88200.0,48.1925,48.2211,48.0426,48.0641,88200.0
2008-04-21 11:30:00,67.3,67.53,67.28,67.48,126200.0,48.0426,48.2068,48.0284,48.1711,126200.0
2008-04-21 11:35:00,67.48,67.55,67.33,67.52,81400.0,48.1711,48.2211,48.0641,48.1997,81400.0
2008-04-21 11:40:00,67.55,67.67,67.48,67.51,61800.0,48.2211,48.3068,48.1711,48.1925,61800.0
2008-04-21 11:45:00,67.51,67.67,67.36,67.47,74000.0,48.1925,48.3068,48.0855,48.164,74000.0
2008-04-21 11:50:00,67.49,67.57,67.42,67.45,62400.0,48.1783,48.2354,48.1283,48.1497,62400.0
2008-04-21 11:55:00,67.46,67.81,67.46,67.69,87400.0,48.1569,48.4067,48.1569,48.321,87400.0
2008-04-21 12:00:00,67.69,67.82,67.64,67.7,33000.0,48.321,48.4138,48.2853,48.3282,33000.0
2008-04-21 12:05:00,67.69,67.85,67.66,67.69,37800.0,48.321,48.4353,48.2996,48.321,37800.0
2008-04-21 12:10:00,67.67,67.73,67.63,67.72,18800.0,48.3068,48.3496,48.2782,48.3425,18800.0
2008-04-21 12:15:00,67.71,67.86,67.61,67.61,30000.0,48.3353,48.4424,48.2639,48.2639,30000.0
2008-04-21 12:20:00,67.63,67.64,67.54,67.59,30000.0,48.2782,48.2853,48.214,48.2497,30000.0
2008-04-21 12:25:00,67.59,67.59,67.51,67.51,28600.0,48.2497,48.2497,48.1925,48.1925,28600.0
2008-04-21 12:30:00,67.53,67.53,67.33,67.42,39600.0,48.2068,48.2068,48.0641,48.1283,39600.0
2008-04-21 12:35:00,67.42,67.42,67.3,67.39,53400.0,48.1283,48.1283,48.0426,48.1069,53400.0
2008-04-21 12:40:00,67.38,67.58,67.34,67.53,41600.0,48.0997,48.2425,48.0712,48.2068,41600.0
2008-04-21 12:45:00,67.52,67.67,67.52,67.61,19000.0,48.1997,48.3068,48.1997,48.2639,19000.0
2008-04-21 12:50:00,67.61,67.8,67.6,67.75,35600.0,48.2639,48.3996,48.2568,48.3639,35600.0
2008-04-21 12:55:00,67.77,67.88,67.77,67.88,32000.0,48.3782,48.4567,48.3782,48.4567,32000.0
2008-04-21 13:00:00,67.89,67.92,67.83,67.92,24200.0,48.4638,48.4852,48.421,48.4852,24200.0
2008-04-21 13:05:00,67.92,68.16,67.91,68.14,58200.0,48.4852,48.6566,48.4781,48.6423,58200.0
2008-04-21 13:10:00,68.14,68.19,68.1,68.19,36200.0,48.6423,48.678,48.6137,48.678,36200.0
2008-04-21 13:15:00,68.17,68.33,68.1,68.32,30400.0,48.6637,48.7779,48.6137,48.7708,30400.0
2008-04-21 13:20:00,68.32,68.38,68.29,68.32,39000.0,48.7708,48.8136,48.7494,48.7708,39000.0
2008-04-21 13:25:00,68.35,68.44,68.12,68.13,45600.0,48.7922,48.8564,48.628,48.6351,45600.0
2008-04-21 13:30:00,68.15,68.2,68.11,68.17,34800.0,48.6494,48.6851,48.6209,48.6637,34800.0
2008-04-21 13:35:00,68.16,68.32,68.15,68.31,51800.0,48.6566,48.7708,48.6494,48.7636,51800.0
2008-04-21 13:40:00,68.32,68.33,68.19,68.19,31200.0,48.7708,48.7779,48.678,48.678,31200.0
2008-04-21 13:45:00,68.2,68.21,68.1,68.2,64200.0,48.6851,48.6922,48.6137,48.6851,64200.0
2008-04-21 13:50:00,68.2,68.22,68.08,68.09,42400.0,48.6851,48.6994,48.5994,48.6066,42400.0
2008-04-21 13:55:00,68.1,68.26,68.03,68.22,27600.0,48.6137,48.7279,48.5638,48.6994,27600.0
2008-04-21 14:00:00,68.24,68.32,68.15,68.32,27000.0,48.7137,48.7708,48.6494,48.7708,27000.0
2008-04-21 14:05:00,68.33,68.42,68.28,68.28,40600.0,48.7779,48.8422,48.7422,48.7422,40600.0
2008-04-21 14:10:00,68.27,68.31,68.24,68.27,16800.0,48.7351,48.7636,48.7137,48.7351,16800.0
2008-04-21 14:15:00,68.27,68.61,68.27,68.58,61000.0,48.7351,48.9778,48.7351,48.9564,61000.0
2008-04-21 14:20:00,68.59,68.61,68.44,68.47,74200.0,48.9635,48.9778,48.8564,48.8779,74200.0
2008-04-21 14:25:00,68.49,68.61,68.46,68.58,45600.0,48.8921,48.9778,48.8707,48.9564,45600.0
2008-04-21 14:30:00,68.58,68.73,68.54,68.61,125800.0,48.9564,49.0635,48.9278,48.9778,125800.0
2008-04-21 14:35:00,68.61,68.7,68.6,68.63,83000.0,48.9778,49.042,48.9707,48.9921,83000.0
2008-04-21 14:40:00,68.61,68.63,68.39,68.46,34400.0,48.9778,48.9921,48.8207,48.8707,34400.0
2008-04-21 14:45:00,68.47,68.52,68.44,68.48,47600.0,48.8779,48.9135,48.8564,48.885,47600.0
2008-04-21 14:50:00,68.5,68.58,68.45,68.56,42000.0,48.8993,48.9564,48.8636,48.9421,42000.0
2008-04-21 14:55:00,68.56,68.6,68.42,68.49,45400.0,48.9421,48.9707,48.8422,48.8921,45400.0
2008-04-21 15:00:00,68.48,68.67,68.48,68.65,50200.0,48.885,49.0206,48.885,49.0063,50200.0
2008-04-21 15:05:00,68.64,68.77,68.58,68.77,67600.0,48.9992,49.092,48.9564,49.092,67600.0
2008-04-21 15:10:00,68.76,68.78,68.6,68.62,55600.0,49.0849,49.0991,48.9707,48.9849,55600.0
2008-04-21 15:15:00,68.61,68.99,68.61,68.96,94200.0,48.9778,49.2491,48.9778,49.2276,94200.0
2008-04-21 15:20:00,68.96,69.1,68.86,69.05,94600.0,49.2276,49.3276,49.1563,49.2919,94600.0
2008-04-21 15:25:00,69.07,69.08,68.96,69.08,83000.0,49.3062,49.3133,49.2276,49.3133,83000.0
2008-04-21 15:30:00,69.07,69.08,68.83,68.87,142600.0,49.3062,49.3133,49.1348,49.1634,142600.0
2008-04-21 15:35:00,68.88,68.88,68.72,68.86,130000.0,49.1705,49.1705,49.0563,49.1563,130000.0
2008-04-21 15:40:00,68.86,68.92,68.76,68.84,138800.0,49.1563,49.1991,49.0849,49.142,138800.0
2008-04-21 15:45:00,68.83,68.84,68.68,68.73,128000.0,49.1348,49.142,49.0278,49.0635,128000.0
2008-04-21 15:50:00,68.73,68.78,68.55,68.59,136200.0,49.0635,49.0991,48.935,48.9635,136200.0
2008-04-21 15:55:00,68.58,68.93,68.58,68.84,291600.0,48.9564,49.2062,48.9564,49.142,291600.0
2008-04-22 09:30:00,68.99,68.99,68.52,68.82,96600.0,49.2491,49.2491,48.9135,49.1277,96600.0
2008-04-22 09:35:00,68.83,69.36,68.83,69.08,124600.0,49.1348,49.5132,49.1348,49.3133,124600.0
2008-04-22 09:40:00,69.09,69.21,68.86,69.13,90000.0,49.3204,49.4061,49.1563,49.349,90000.0
2008-04-22 09:45:00,69.11,69.23,68.91,68.98,63000.0,49.3347,49.4204,49.1919,49.2419,63000.0
2008-04-22 09:50:00,68.92,68.98,68.8,68.86,55400.0,49.1991,49.2419,49.1134,49.1563,55400.0
2008-04-22 09:55:00,68.87,69.09,68.78,68.94,60600.0,49.1634,49.3204,49.0991,49.2134,60600.0
2008-04-22 10:00:00,68.92,69.0,68.74,68.89,87200.0,49.1991,49.2562,49.0706,49.1777,87200.0
2008-04-22 10:05:00,68.88,68.91,68.54,68.57,52600.0,49.1705,49.1919,48.9278,48.9492,52600.0
2008-04-22 10:10:00,68.57,68.9,68.56,68.71,55000.0,48.9492,49.1848,48.9421,49.0492,55000.0
2008-04-22 10:15:00,68.68,69.18,68.66,69.11,45800.0,49.0278,49.3847,49.0135,49.3347,45800.0
2008-04-22 10:20:00,69.11,69.18,69.01,69.15,49200.0,49.3347,49.3847,49.2633,49.3633,49200.0
2008-04-22 10:25:00,69.14,69.25,69.11,69.17,65600.0,49.3561,49.4347,49.3347,49.3776,65600.0
2008-04-22 10:30:00,69.16,69.27,69.05,69.11,40800.0,49.3704,49.4489,49.2919,49.3347,40800.0
2008-04-22 10:35:00,69.09,69.26,69.09,69.22,41400.0,49.3204,49.4418,49.3204,49.4132,41400.0
2008-04-22 10:40:00,69.2,69.47,69.17,69.47,72200.0,49.399,49.5917,49.3776,49.5917,72200.0
2008-04-22 10:45:00,69.47,69.49,69.17,69.26,56000.0,49.5917,49.606,49.3776,49.4418,56000.0
2008-04-22 10:50:00,69.23,69.25,68.99,69.0,67600.0,49.4204,49.4347,49.2491,49.2562,67600.0
2008-04-22 10:55:00,68.99,69.01,68.87,69.0,77000.0,49.2491,49.2633,49.1634,49.2562,77000.0
2008-04-22 11:00:00,69.0,69.23,68.96,69.23,44600.0,49.2562,49.4204,49.2276,49.4204,44600.0
2008-04-22 11:05:00,69.22,69.42,69.22,69.35,60200.0,49.4132,49.556,49.4132,49.506,60200.0
2008-04-22 11:10:00,69.32,69.8,69.32,69.78,97000.0,49.4846,49.8273,49.4846,49.813,97000.0
2008-04-22 11:15:00,69.77,69.88,69.61,69.64,115800.0,49.8059,49.8844,49.6916,49.7131,115800.0
2008-04-22 11:20:00,69.64,70.06,69.64,70.06,83600.0,49.7131,50.0129,49.7131,50.0129,83600.0
2008-04-22 11:25:00,70.04,70.11,69.92,70.01,41800.0,49.9986,50.0486,49.9129,49.9772,41800.0
2008-04-22 11:30:00,70.02,70.06,69.89,69.99,32200.0,49.9843,50.0129,49.8915,49.9629,32200.0
2008-04-22 11:35:00,69.97,70.1,69.93,70.05,16000.0,49.9486,50.0414,49.9201,50.0057,16000.0
2008-04-22 11:40:00,70.05,70.1,69.98,70.1,34000.0,50.0057,50.0414,49.9558,50.0414,34000.0
2008-04-22 11:45:00,70.1,70.25,70.07,70.22,50600.0,50.0414,50.1485,50.02,50.1271,50600.0
2008-04-22 11:50:00,70.23,70.24,69.8,69.85,66800.0,50.1342,50.1414,49.8273,49.863,66800.0
2008-04-22 11:55:00,69.86,69.99,69.72,69.75,57000.0,49.8701,49.9629,49.7702,49.7916,57000.0
2008-04-22 12:00:00,69.75,69.77,69.53,69.56,40000.0,49.7916,49.8059,49.6345,49.656,40000.0
2008-04-22 12:05:00,69.56,69.62,69.51,69.58,38000.0,49.656,49.6988,49.6203,49.6702,38000.0
2008-04-22 12:10:00,69.59,69.66,69.53,69.62,24600.0,49.6774,49.7273,49.6345,49.6988,24600.0
2008-04-22 12:15:00,69.62,69.64,69.41,69.41,16600.0,49.6988,49.7131,49.5489,49.5489,16600.0
2008-04-22 12:20:00,69.41,69.43,69.33,69.35,35600.0,49.5489,49.5632,49.4918,49.506,35600.0
2008-04-22 12:25:00,69.36,69.39,69.06,69.11,42000.0,49.5132,49.5346,49.299,49.3347,42000.0
2008-04-22 12:30:00,69.06,69.14,68.95,69.11,61200.0,49.299,49.3561,49.2205,49.3347,61200.0
2008-04-22 12:35:00,69.12,69.14,68.97,69.01,35200.0,49.3419,49.3561,49.2348,49.2633,35200.0
2008-04-22 12:40:00,68.98,69.03,68.9,68.98,39400.0,49.2419,49.2776,49.1848,49.2419,39400.0
2008-04-22 12:45:00,68.98,69.03,68.86,68.98,39000.0,49.2419,49.2776,49.1563,49.2419,39000.0
2008-04-22 12:50:00,68.99,69.0,68.76,68.82,36000.0,49.2491,49.2562,49.0849,49.1277,36000.0
2008-04-22 12:55:00,68.83,68.83,68.56,68.58,54800.0,49.1348,49.1348,48.9421,48.9564,54800.0
2008-04-22 13:00:00,68.62,69.0,68.58,68.98,33800.0,48.9849,49.2562,48.9564,49.2419,33800.0
2008-04-22 13:05:00,68.96,68.98,68.83,68.83,24000.0,49.2276,49.2419,49.1348,49.1348,24000.0
2008-04-22 13:10:00,68.84,68.91,68.81,68.86,23400.0,49.142,49.1919,49.1206,49.1563,23400.0
2008-04-22 13:15:00,68.85,68.87,68.75,68.8,22400.0,49.1491,49.1634,49.0777,49.1134,22400.0
2008-04-22 13:20:00,68.81,69.0,68.8,68.92,36000.0,49.1206,49.2562,49.1134,49.1991,36000.0
2008-04-22 13:25:00,68.94,69.07,68.92,68.96,38200.0,49.2134,49.3062,49.1991,49.2276,38200.0
2008-04-22 13:30:00,68.96,68.96,68.78,68.81,21000.0,49.2276,49.2276,49.0991,49.1206,21000.0
2008-04-22 13:35:00,68.79,68.81,68.74,68.8,18200.0,49.1063,49.1206,49.0706,49.1134,18200.0
2008-04-22 13:40:00,68.8,68.87,68.78,68.86,12400.0,49.1134,49.1634,49.0991,49.1563,12400.0
2008-04-22 13:45:00,68.86,68.89,68.76,68.88,19200.0,49.1563,49.1777,49.0849,49.1705,19200.0
2008-04-22 13:50:00,68.89,69.0,68.86,68.96,23600.0,49.1777,49.2562,49.1563,49.2276,23600.0
2008-04-22 13:55:00,68.96,69.03,68.92,68.94,19800.0,49.2276,49.2776,49.1991,49.2134,19800.0
2008-04-22 14:00:00,68.95,68.95,68.79,68.8,55400.0,49.2205,49.2205,49.1063,49.1134,55400.0
2008-04-22 14:05:00,68.8,68.82,68.76,68.76,70400.0,49.1134,49.1277,49.0849,49.0849,70400.0
2008-04-22 14:10:00,68.79,68.81,68.67,68.68,63200.0,49.1063,49.1206,49.0206,49.0278,63200.0
2008-04-22 14:15:00,68.67,68.78,68.6,68.64,48800.0,49.0206,49.0991,48.9707,48.9992,48800.0
2008-04-22 14:20:00,68.65,68.67,68.57,68.66,50600.0,49.0063,49.0206,48.9492,49.0135,50600.0
2008-04-22 14:25:00,68.66,68.72,68.62,68.68,65200.0,49.0135,49.0563,48.9849,49.0278,65200.0
2008-04-22 14:30:00,68.69,68.69,68.58,68.62,68800.0,49.0349,49.0349,48.9564,48.9849,68800.0
2008-04-22 14:35:00,68.64,68.71,68.52,68.52,40200.0,48.9992,49.0492,48.9135,48.9135,40200.0
2008-04-22 14:40:00,68.52,68.57,68.38,68.39,41800.0,48.9135,48.9492,48.8136,48.8207,41800.0
2008-04-22 14:45:00,68.4,68.44,68.38,68.41,26200.0,48.8279,48.8564,48.8136,48.835,26200.0
2008-04-22 14:50:00,68.4,68.47,68.23,68.32,49800.0,48.8279,48.8779,48.7065,48.7708,49800.0
2008-04-22 14:55:00,68.33,68.39,68.28,68.39,16600.0,48.7779,48.8207,48.7422,48.8207,16600.0
2008-04-22 15:00:00,68.36,68.47,68.28,68.45,26400.0,48.7993,48.8779,48.7422,48.8636,26400.0
2008-04-22 15:05:00,68.46,68.6,68.38,68.53,32600.0,48.8707,48.9707,48.8136,48.9207,32600.0
2008-04-22 15:10:00,68.54,68.66,68.45,68.51,37400.0,48.9278,49.0135,48.8636,48.9064,37400.0
2008-04-22 15:15:00,68.52,68.66,68.52,68.57,20000.0,48.9135,49.0135,48.9135,48.9492,20000.0
2008-04-22 15:20:00,68.57,68.66,68.5,68.52,31600.0,48.9492,49.0135,48.8993,48.9135,31600.0
2008-04-22 15:25:00,68.5,68.58,68.41,68.54,40800.0,48.8993,48.9564,48.835,48.9278,40800.0
2008-04-22 15:30:00,68.53,68.58,68.42,68.42,35600.0,48.9207,48.9564,48.8422,48.8422,35600.0
2008-04-22 15:35:00,68.42,68.52,68.36,68.45,48200.0,48.8422,48.9135,48.7993,48.8636,48200.0
2008-04-22 15:40:00,68.42,68.58,68.39,68.5,45800.0,48.8422,48.9564,48.8207,48.8993,45800.0
2008-04-22 15:45:00,68.49,68.71,68.49,68.66,44000.0,48.8921,49.0492,48.8921,49.0135,44000.0
2008-04-22 15:50:00,68.67,68.67,68.48,68.5,58800.0,49.0206,49.0206,48.885,48.8993,58800.0
2008-04-22 15:55:00,68.49,68.71,68.48,68.67,109800.0,48.8921,49.0492,48.885,49.0206,109800.0
2008-04-23 09:30:00,68.5,69.0,68.13,68.17,114000.0,48.8993,49.2562,48.6351,48.6637,114000.0
2008-04-23 09:35:00,68.17,68.5,68.17,68.47,80800.0,48.6637,48.8993,48.6637,48.8779,80800.0
2008-04-23 09:40:00,68.43,68.48,68.19,68.38,65000.0,48.8493,48.885,48.678,48.8136,65000.0
2008-04-23 09:45:00,68.36,68.39,68.16,68.36,50000.0,48.7993,48.8207,48.6566,48.7993,50000.0
2008-04-23 09:50:00,68.36,68.36,68.0,68.04,62400.0,48.7993,48.7993,48.5423,48.5709,62400.0
2008-04-23 09:55:00,68.04,68.21,67.96,68.09,90600.0,48.5709,48.6922,48.5138,48.6066,90600.0
2008-04-23 10:00:00,68.1,68.11,67.8,67.86,116400.0,48.6137,48.6209,48.3996,48.4424,116400.0
2008-04-23 10:05:00,67.88,67.97,67.69,67.78,103600.0,48.4567,48.5209,48.321,48.3853,103600.0
2008-04-23 10:10:00,67.76,67.83,67.67,67.76,55800.0,48.371,48.421,48.3068,48.371,55800.0
2008-04-23 10:15:00,67.75,67.92,67.52,67.52,50400.0,48.3639,48.4852,48.1997,48.1997,50400.0
2008-04-23 10:20:00,67.52,67.61,67.4,67.41,69200.0,48.1997,48.2639,48.114,48.1212,69200.0
2008-04-23 10:25:00,67.39,67.83,67.39,67.58,106600.0,48.1069,48.421,48.1069,48.2425,106600.0
2008-04-23 10:30:00,67.57,68.0,67.47,67.68,139400.0,48.2354,48.5423,48.164,48.3139,139400.0
2008-04-23 10:35:00,67.68,67.96,67.55,67.55,88400.0,48.3139,48.5138,48.2211,48.2211,88400.0
2008-04-23 10:40:00,67.55,68.05,67.52,67.9,93000.0,48.2211,48.578,48.1997,48.471,93000.0
2008-04-23 10:45:00,67.89,68.24,67.83,68.24,54000.0,48.4638,48.7137,48.421,48.7137,54000.0
2008-04-23 10:50:00,68.24,68.31,68.04,68.26,44000.0,48.7137,48.7636,48.5709,48.7279,44000.0
2008-04-23 10:55:00,68.24,68.42,68.23,68.34,38400.0,48.7137,48.8422,48.7065,48.785,38400.0
2008-04-23 11:00:00,68.31,68.55,68.3,68.49,55400.0,48.7636,48.935,48.7565,48.8921,55400.0
2008-04-23 11:05:00,68.46,68.67,68.46,68.55,55400.0,48.8707,49.0206,48.8707,48.935,55400.0
2008-04-23 11:10:00,68.57,68.6,68.35,68.36,28000.0,48.9492,48.9707,48.7922,48.7993,28000.0
2008-04-23 11:15:00,68.36,68.58,68.22,68.58,38400.0,48.7993,48.9564,48.6994,48.9564,38400.0
2008-04-23 11:20:00,68.55,68.67,68.55,68.6,16800.0,48.935,49.0206,48.935,48.9707,16800.0
2008-04-23 11:25:00,68.58,68.6,68.3,68.31,36600.0,48.9564,48.9707,48.7565,48.7636,36600.0
2008-04-23 11:30:00,68.28,68.33,68.19,68.3,53200.0,48.7422,48.7779,48.678,48.7565,53200.0
2008-04-23 11:35:00,68.27,68.38,68.06,68.22,64400.0,48.7351,48.8136,48.5852,48.6994,64400.0
2008-04-23 11:40:00,68.2,68.32,68.08,68.32,24000.0,48.6851,48.7708,48.5994,48.7708,24000.0
2008-04-23 11:45:00,68.29,68.29,68.11,68.11,21200.0,48.7494,48.7494,48.6209,48.6209,21200.0
2008-04-23 11:50:00,68.11,68.15,67.83,67.86,256800.0,48.6209,48.6494,48.421,48.4424,256800.0
2008-04-23 11:55:00,67.85,67.87,67.63,67.66,27800.0,48.4353,48.4495,48.2782,48.2996,27800.0
2008-04-23 12:00:00,67.67,67.82,67.67,67.79,26200.0,48.3068,48.4138,48.3068,48.3924,26200.0
2008-04-23 12:05:00,67.8,68.01,67.8,67.88,31000.0,48.3996,48.5495,48.3996,48.4567,31000.0
2008-04-23 12:10:00,67.89,68.04,67.88,67.98,7000.0,48.4638,48.5709,48.4567,48.5281,7000.0
2008-04-23 12:15:00,67.98,68.2,67.97,68.14,41000.0,48.5281,48.6851,48.5209,48.6423,41000.0
2008-04-23 12:20:00,68.14,68.38,68.1,68.19,191000.0,48.6423,48.8136,48.6137,48.678,191000.0
2008-04-23 12:25:00,68.19,68.19,68.02,68.14,40400.0,48.678,48.678,48.5566,48.6423,40400.0
2008-04-23 12:30:00,68.12,68.19,68.11,68.11,61600.0,48.628,48.678,48.6209,48.6209,61600.0
2008-04-23 12:35:00,68.1,68.17,68.08,68.08,47600.0,48.6137,48.6637,48.5994,48.5994,47600.0
2008-04-23 12:40:00,68.08,68.17,68.08,68.17,44800.0,48.5994,48.6637,48.5994,48.6637,44800.0
2008-04-23 12:45:00,68.16,68.19,68.11,68.14,36800.0,48.6566,48.678,48.6209,48.6423,36800.0
2008-04-23 12:50:00,68.14,68.3,68.13,68.13,43200.0,48.6423,48.7565,48.6351,48.6351,43200.0
2008-04-23 12:55:00,68.13,68.41,68.13,68.3,49400.0,48.6351,48.835,48.6351,48.7565,49400.0
2008-04-23 13:00:00,68.29,68.29,68.14,68.24,29400.0,48.7494,48.7494,48.6423,48.7137,29400.0
2008-04-23 13:05:00,68.23,68.28,68.13,68.24,24800.0,48.7065,48.7422,48.6351,48.7137,24800.0
2008-04-23 13:10:00,68.21,68.23,68.17,68.19,23600.0,48.6922,48.7065,48.6637,48.678,23600.0
2008-04-23 13:15:00,68.17,68.2,68.09,68.09,45000.0,48.6637,48.6851,48.6066,48.6066,45000.0
2008-04-23 13:20:00,68.09,68.15,68.03,68.14,41000.0,48.6066,48.6494,48.5638,48.6423,41000.0
2008-04-23 13:25:00,68.17,68.23,68.08,68.21,25000.0,48.6637,48.7065,48.5994,48.6922,25000.0
2008-04-23 13:30:00,68.22,68.25,68.13,68.25,15600.0,48.6994,48.7208,48.6351,48.7208,15600.0
2008-04-23 13:35:00,68.22,68.25,68.14,68.18,16600.0,48.6994,48.7208,48.6423,48.6708,16600.0
2008-04-23 13:40:00,68.17,68.22,68.11,68.16,18400.0,48.6637,48.6994,48.6209,48.6566,18400.0
2008-04-23 13:45:00,68.15,68.26,68.15,68.26,18600.0,48.6494,48.7279,48.6494,48.7279,18600.0
2008-04-23 13:50:00,68.24,68.31,68.16,68.31,26800.0,48.7137,48.7636,48.6566,48.7636,26800.0
2008-04-23 13:55:00,68.27,68.31,68.18,68.31,13800.0,48.7351,48.7636,48.6708,48.7636,13800.0
2008-04-23 14:00:00,68.27,68.43,68.26,68.26,16400.0,48.7351,48.8493,48.7279,48.7279,16400.0
2008-04-23 14:05:00,68.26,68.38,68.26,68.33,38200.0,48.7279,48.8136,48.7279,48.7779,38200.0
2008-04-23 14:10:00,68.3,68.61,68.3,68.53,45400.0,48.7565,48.9778,48.7565,48.9207,45400.0
2008-04-23 14:15:00,68.53,68.64,68.41,68.5,47800.0,48.9207,48.9992,48.835,48.8993,47800.0
2008-04-23 14:20:00,68.47,68.6,68.44,68.46,39000.0,48.8779,48.9707,48.8564,48.8707,39000.0
2008-04-23 14:25:00,68.46,68.61,68.39,68.45,49400.0,48.8707,48.9778,48.8207,48.8636,49400.0
2008-04-23 14:30:00,68.43,68.6,68.42,68.49,42600.0,48.8493,48.9707,48.8422,48.8921,42600.0
2008-04-23 14:35:00,68.49,68.53,68.3,68.31,35000.0,48.8921,48.9207,48.7565,48.7636,35000.0
2008-04-23 14:40:00,68.29,68.44,68.26,68.44,39000.0,48.7494,48.8564,48.7279,48.8564,39000.0
2008-04-23 14:45:00,68.44,68.44,68.33,68.38,16800.0,48.8564,48.8564,48.7779,48.8136,16800.0
2008-04-23 14:50:00,68.39,68.53,68.39,68.53,35800.0,48.8207,48.9207,48.8207,48.9207,35800.0
2008-04-23 14:55:00,68.51,68.61,68.47,68.57,70400.0,48.9064,48.9778,48.8779,48.9492,70400.0
2008-04-23 15:00:00,68.55,68.69,68.52,68.57,55400.0,48.935,49.0349,48.9135,48.9492,55400.0
2008-04-23 15:05:00,68.56,68.66,68.5,68.54,34000.0,48.9421,49.0135,48.8993,48.9278,34000.0
2008-04-23 15:10:00,68.53,68.67,68.53,68.6,31400.0,48.9207,49.0206,48.9207,48.9707,31400.0
2008-04-23 15:15:00,68.58,68.7,68.56,68.66,53400.0,48.9564,49.042,48.9421,49.0135,53400.0
2008-04-23 15:20:00,68.66,68.85,68.63,68.75,55000.0,49.0135,49.1491,48.9921,49.0777,55000.0
2008-04-23 15:25:00,68.75,68.83,68.51,68.67,52400.0,49.0777,49.1348,48.9064,49.0206,52400.0
2008-04-23 15:30:00,68.66,68.81,68.64,68.78,62200.0,49.0135,49.1206,48.9992,49.0991,62200.0
2008-04-23 15:35:00,68.77,68.78,68.61,68.78,75200.0,49.092,49.0991,48.9778,49.0991,75200.0
2008-04-23 15:40:00,68.76,68.79,68.63,68.65,47600.0,49.0849,49.1063,48.9921,49.0063,47600.0
2008-04-23 15:45:00,68.64,68.73,68.55,68.69,69000.0,48.9992,49.0635,48.935,49.0349,69000.0
2008-04-23 15:50:00,68.69,68.73,68.6,68.61,90000.0,49.0349,49.0635,48.9707,48.9778,90000.0
2008-04-23 15:55:00,68.61,68.76,68.55,68.68,170000.0,48.9778,49.0849,48.935,49.0278,170000.0
2008-04-24 09:30:00,67.79,68.12,67.5,67.69,93000.0,48.3924,48.628,48.1854,48.321,93000.0
2008-04-24 09:35:00,67.72,67.85,67.41,67.5,77400.0,48.3425,48.4353,48.1212,48.1854,77400.0
2008-04-24 09:40:00,67.54,67.56,67.02,67.05,95800.0,48.214,48.2282,47.8428,47.8642,95800.0
2008-04-24 09:45:00,67.06,67.16,67.0,67.05,72400.0,47.8713,47.9427,47.8285,47.8642,72400.0
2008-04-24 09:50:00,67.02,67.09,66.83,66.98,90400.0,47.8428,47.8927,47.7071,47.8142,90400.0
2008-04-24 09:55:00,66.96,67.06,66.92,67.06,134000.0,47.7999,47.8713,47.7714,47.8713,134000.0
2008-04-24 10:00:00,67.05,67.05,66.55,66.56,128400.0,47.8642,47.8642,47.5072,47.5144,128400.0
2008-04-24 10:05:00,66.55,66.81,66.41,66.41,115600.0,47.5072,47.6928,47.4073,47.4073,115600.0
2008-04-24 10:10:00,66.39,66.55,66.33,66.52,106000.0,47.393,47.5072,47.3502,47.4858,106000.0
2008-04-24 10:15:00,66.49,66.5,66.31,66.41,72600.0,47.4644,47.4716,47.3359,47.4073,72600.0
2008-04-24 10:20:00,66.39,66.44,66.06,66.14,117200.0,47.393,47.4287,47.1575,47.2146,117200.0
2008-04-24 10:25:00,66.11,66.31,66.06,66.31,128000.0,47.1931,47.3359,47.1575,47.3359,128000.0
2008-04-24 10:30:00,66.31,66.72,66.28,66.29,151800.0,47.3359,47.6286,47.3145,47.3216,151800.0
2008-04-24 10:35:00,66.3,66.71,66.3,66.68,67400.0,47.3288,47.6215,47.3288,47.6,67400.0
2008-04-24 10:40:00,66.67,66.79,66.58,66.69,75000.0,47.5929,47.6786,47.5287,47.6072,75000.0
2008-04-24 10:45:00,66.66,66.9,66.63,66.63,71800.0,47.5858,47.7571,47.5644,47.5644,71800.0
2008-04-24 10:50:00,66.64,66.78,66.52,66.53,71200.0,47.5715,47.6714,47.4858,47.493,71200.0
2008-04-24 10:55:00,66.54,66.79,66.54,66.75,28800.0,47.5001,47.6786,47.5001,47.65,28800.0
2008-04-24 11:00:00,66.73,66.73,66.52,66.56,35400.0,47.6357,47.6357,47.4858,47.5144,35400.0
2008-04-24 11:05:00,66.55,66.61,66.43,66.44,54200.0,47.5072,47.5501,47.4216,47.4287,54200.0
2008-04-24 11:10:00,66.43,66.59,66.34,66.57,57200.0,47.4216,47.5358,47.3573,47.5215,57200.0
2008-04-24 11:15:00,66.54,66.91,66.53,66.84,80000.0,47.5001,47.7642,47.493,47.7143,80000.0
2008-04-24 11:20:00,66.82,67.06,66.79,66.8,60200.0,47.7,47.8713,47.6786,47.6857,60200.0
2008-04-24 11:25:00,66.86,66.97,66.71,66.81,37800.0,47.7285,47.8071,47.6215,47.6928,37800.0
2008-04-24 11:30:00,66.81,67.2,66.8,67.17,38600.0,47.6928,47.9713,47.6857,47.9498,38600.0
2008-04-24 11:35:00,67.15,67.2,66.96,66.96,51000.0,47.9356,47.9713,47.7999,47.7999,51000.0
2008-04-24 11:40:00,67.01,67.11,66.95,67.1,36200.0,47.8356,47.907,47.7928,47.8999,36200.0
2008-04-24 11:45:00,67.1,67.51,67.1,67.33,97600.0,47.8999,48.1925,47.8999,48.0641,97600.0
2008-04-24 11:50:00,67.35,67.36,66.9,66.9,36800.0,48.0783,48.0855,47.7571,47.7571,36800.0
2008-04-24 11:55:00,66.91,66.91,66.81,66.82,29800.0,47.7642,47.7642,47.6928,47.7,29800.0
2008-04-24 12:00:00,66.82,66.91,66.79,66.83,34400.0,47.7,47.7642,47.6786,47.7071,34400.0
2008-04-24 12:05:00,66.83,67.01,66.79,66.82,27800.0,47.7071,47.8356,47.6786,47.7,27800.0
2008-04-24 12:10:00,66.83,66.85,66.67,66.78,27200.0,47.7071,47.7214,47.5929,47.6714,27200.0
2008-04-24 12:15:00,66.81,66.88,66.57,66.63,38800.0,47.6928,47.7428,47.5215,47.5644,38800.0
2008-04-24 12:20:00,66.58,66.61,66.42,66.46,28400.0,47.5287,47.5501,47.4144,47.443,28400.0
2008-04-24 12:25:00,66.46,66.53,66.33,66.35,19400.0,47.443,47.493,47.3502,47.3645,19400.0
2008-04-24 12:30:00,66.35,66.36,66.17,66.17,30400.0,47.3645,47.3716,47.236,47.236,30400.0
2008-04-24 12:35:00,66.21,66.21,66.0,66.05,28600.0,47.2645,47.2645,47.1146,47.1503,28600.0
2008-04-24 12:40:00,66.04,66.14,66.0,66.12,31400.0,47.1432,47.2146,47.1146,47.2003,31400.0
2008-04-24 12:45:00,66.11,66.11,66.0,66.04,21000.0,47.1931,47.1931,47.1146,47.1432,21000.0
2008-04-24 12:50:00,66.04,66.04,65.92,65.92,33800.0,47.1432,47.1432,47.0575,47.0575,33800.0
2008-04-24 12:55:00,65.92,66.07,65.89,66.06,28600.0,47.0575,47.1646,47.0361,47.1575,28600.0
2008-04-24 13:00:00,66.06,66.08,65.86,65.88,65200.0,47.1575,47.1717,47.0147,47.029,65200.0
2008-04-24 13:05:00,65.9,65.98,65.86,65.86,39000.0,47.0432,47.1003,47.0147,47.0147,39000.0
2008-04-24 13:10:00,65.89,65.89,65.83,65.83,24600.0,47.0361,47.0361,46.9933,46.9933,24600.0
2008-04-24 13:15:00,65.83,65.84,65.6,65.65,47600.0,46.9933,47.0004,46.8291,46.8648,47600.0
2008-04-24 13:20:00,65.65,65.67,65.6,65.6,24200.0,46.8648,46.879,46.8291,46.8291,24200.0
2008-04-24 13:25:00,65.6,65.66,65.52,65.62,37000.0,46.8291,46.8719,46.772,46.8434,37000.0
2008-04-24 13:30:00,65.6,65.63,65.56,65.58,26600.0,46.8291,46.8505,46.8005,46.8148,26600.0
2008-04-24 13:35:00,65.58,65.58,65.45,65.45,43400.0,46.8148,46.8148,46.722,46.722,43400.0
2008-04-24 13:40:00,65.46,65.66,65.46,65.66,37600.0,46.7291,46.8719,46.7291,46.8719,37600.0
2008-04-24 13:45:00,65.64,65.64,65.55,65.63,25400.0,46.8576,46.8576,46.7934,46.8505,25400.0
2008-04-24 13:50:00,65.61,65.74,65.57,65.67,21400.0,46.8362,46.929,46.8077,46.879,21400.0
2008-04-24 13:55:00,65.67,65.86,65.61,65.69,29600.0,46.879,47.0147,46.8362,46.8933,29600.0
2008-04-24 14:00:00,65.71,65.85,65.63,65.83,44000.0,46.9076,47.0075,46.8505,46.9933,44000.0
2008-04-24 14:05:00,65.85,66.21,65.83,66.2,85000.0,47.0075,47.2645,46.9933,47.2574,85000.0
2008-04-24 14:10:00,66.19,66.21,66.04,66.17,72800.0,47.2503,47.2645,47.1432,47.236,72800.0
2008-04-24 14:15:00,66.17,66.38,66.16,66.25,45000.0,47.236,47.3859,47.2288,47.2931,45000.0
2008-04-24 14:20:00,66.26,66.29,66.14,66.27,20600.0,47.3002,47.3216,47.2146,47.3074,20600.0
2008-04-24 14:25:00,66.25,66.25,66.06,66.1,28400.0,47.2931,47.2931,47.1575,47.186,28400.0
2008-04-24 14:30:00,66.12,66.15,66.0,66.14,28000.0,47.2003,47.2217,47.1146,47.2146,28000.0
2008-04-24 14:35:00,66.24,66.3,66.13,66.14,24200.0,47.2859,47.3288,47.2074,47.2146,24200.0
2008-04-24 14:40:00,66.14,66.21,66.07,66.08,25800.0,47.2146,47.2645,47.1646,47.1717,25800.0
2008-04-24 14:45:00,66.09,66.23,66.08,66.09,31200.0,47.1789,47.2788,47.1717,47.1789,31200.0
2008-04-24 14:50:00,66.08,66.08,66.0,66.03,51400.0,47.1717,47.1717,47.1146,47.136,51400.0
2008-04-24 14:55:00,66.04,66.18,66.01,66.17,41200.0,47.1432,47.2431,47.1218,47.236,41200.0
2008-04-24 15:00:00,66.17,66.25,66.1,66.23,54800.0,47.236,47.2931,47.186,47.2788,54800.0
2008-04-24 15:05:00,66.21,66.21,66.11,66.11,45200.0,47.2645,47.2645,47.1931,47.1931,45200.0
2008-04-24 15:10:00,66.13,66.14,66.04,66.06,35000.0,47.2074,47.2146,47.1432,47.1575,35000.0
2008-04-24 15:15:00,66.06,66.06,65.9,66.03,93600.0,47.1575,47.1575,47.0432,47.136,93600.0
2008-04-24 15:20:00,66.01,66.08,65.89,65.96,76200.0,47.1218,47.1717,47.0361,47.0861,76200.0
2008-04-24 15:25:00,65.94,66.05,65.93,65.98,50200.0,47.0718,47.1503,47.0647,47.1003,50200.0
2008-04-24 15:30:00,65.98,65.99,65.89,65.99,51600.0,47.1003,47.1075,47.0361,47.1075,51600.0
2008-04-24 15:35:00,66.0,66.04,65.89,65.93,76400.0,47.1146,47.1432,47.0361,47.0647,76400.0
2008-04-24 15:40:00,65.92,65.95,65.71,65.74,90400.0,47.0575,47.0789,46.9076,46.929,90400.0
2008-04-24 15:45:00,65.72,65.82,65.67,65.74,82200.0,46.9147,46.9861,46.879,46.929,82200.0
2008-04-24 15:50:00,65.73,66.02,65.71,65.96,105200.0,46.9219,47.1289,46.9076,47.0861,105200.0
2008-04-24 15:55:00,65.97,65.98,65.77,65.87,181000.0,47.0932,47.1003,46.9504,47.0218,181000.0
2008-04-25 09:30:00,66.35,67.42,66.2,66.59,151600.0,47.3645,48.1283,47.2574,47.5358,151600.0
2008-04-25 09:35:00,66.6,66.62,65.93,66.22,130200.0,47.5429,47.5572,47.0647,47.2717,130200.0
2008-04-25 09:40:00,66.23,66.25,65.87,65.9,122000.0,47.2788,47.2931,47.0218,47.0432,122000.0
2008-04-25 09:45:00,65.9,65.96,65.45,65.66,103000.0,47.0432,47.0861,46.722,46.8719,103000.0
2008-04-25 09:50:00,65.67,66.15,65.66,66.1,110000.0,46.879,47.2217,46.8719,47.186,110000.0
2008-04-25 09:55:00,66.08,66.49,66.08,66.44,132600.0,47.1717,47.4644,47.1717,47.4287,132600.0
2008-04-25 10:00:00,66.44,66.46,65.86,65.86,98800.0,47.4287,47.443,47.0147,47.0147,98800.0
2008-04-25 10:05:00,65.85,66.05,65.82,65.83,95800.0,47.0075,47.1503,46.9861,46.9933,95800.0
2008-04-25 10:10:00,65.85,65.86,65.65,65.76,55200.0,47.0075,47.0147,46.8648,46.9433,55200.0
2008-04-25 10:15:00,65.78,66.16,65.78,66.13,80200.0,46.9576,47.2288,46.9576,47.2074,80200.0
2008-04-25 10:20:00,66.11,66.16,65.96,66.0,52000.0,47.1931,47.2288,47.0861,47.1146,52000.0
2008-04-25 10:25:00,65.99,66.31,65.96,66.31,39800.0,47.1075,47.3359,47.0861,47.3359,39800.0
2008-04-25 10:30:00,66.31,66.64,66.28,66.62,60000.0,47.3359,47.5715,47.3145,47.5572,60000.0
2008-04-25 10:35:00,66.64,66.87,66.61,66.75,69800.0,47.5715,47.7357,47.5501,47.65,69800.0
2008-04-25 10:40:00,66.76,66.9,66.61,66.9,53200.0,47.6572,47.7571,47.5501,47.7571,53200.0
2008-04-25 10:45:00,66.88,66.97,66.83,66.89,65400.0,47.7428,47.8071,47.7071,47.75,65400.0
2008-04-25 10:50:00,66.89,67.23,66.89,67.2,72600.0,47.75,47.9927,47.75,47.9713,72600.0
2008-04-25 10:55:00,67.17,67.46,67.17,67.29,93200.0,47.9498,48.1569,47.9498,48.0355,93200.0
2008-04-25 11:00:00,67.26,67.28,66.97,66.97,60800.0,48.0141,48.0284,47.8071,47.8071,60800.0
2008-04-25 11:05:00,66.91,67.08,66.77,67.06,63000.0,47.7642,47.8856,47.6643,47.8713,63000.0
2008-04-25 11:10:00,67.06,67.14,66.71,66.75,59400.0,47.8713,47.9284,47.6215,47.65,59400.0
2008-04-25 11:15:00,66.76,66.96,66.68,66.96,47600.0,47.6572,47.7999,47.6,47.7999,47600.0
2008-04-25 11:20:00,66.96,67.03,66.76,67.02,51400.0,47.7999,47.8499,47.6572,47.8428,51400.0
2008-04-25 11:25:00,67.02,67.04,66.85,67.0,38800.0,47.8428,47.857,47.7214,47.8285,38800.0
2008-04-25 11:30:00,67.01,67.05,66.92,66.92,29400.0,47.8356,47.8642,47.7714,47.7714,29400.0
2008-04-25 11:35:00,66.93,67.03,66.92,67.0,27000.0,47.7785,47.8499,47.7714,47.8285,27000.0
2008-04-25 11:40:00,67.0,67.0,66.7,66.7,33800.0,47.8285,47.8285,47.6143,47.6143,33800.0
2008-04-25 11:45:00,66.69,66.92,66.69,66.81,26200.0,47.6072,47.7714,47.6072,47.6928,26200.0
2008-04-25 11:50:00,66.79,66.85,66.66,66.85,30200.0,47.6786,47.7214,47.5858,47.7214,30200.0
2008-04-25 11:55:00,66.82,66.94,66.71,66.94,24600.0,47.7,47.7856,47.6215,47.7856,24600.0
2008-04-25 12:00:00,66.94,67.0,66.92,67.0,22000.0,47.7856,47.8285,47.7714,47.8285,22000.0
2008-04-25 12:05:00,67.05,67.2,67.04,67.16,35000.0,47.8642,47.9713,47.857,47.9427,35000.0
2008-04-25 12:10:00,67.14,67.22,67.08,67.2,22400.0,47.9284,47.9855,47.8856,47.9713,22400.0
2008-04-25 12:15:00,67.19,67.22,67.14,67.14,25000.0,47.9641,47.9855,47.9284,47.9284,25000.0
2008-04-25 12:20:00,67.13,67.14,67.06,67.11,21800.0,47.9213,47.9284,47.8713,47.907,21800.0
2008-04-25 12:25:00,67.09,67.25,67.09,67.23,18400.0,47.8927,48.0069,47.8927,47.9927,18400.0
2008-04-25 12:30:00,67.24,67.29,67.21,67.23,23200.0,47.9998,48.0355,47.9784,47.9927,23200.0
2008-04-25 12:35:00,67.25,67.41,67.25,67.39,22800.0,48.0069,48.1212,48.0069,48.1069,22800.0
2008-04-25 12:40:00,67.42,67.47,67.39,67.47,24800.0,48.1283,48.164,48.1069,48.164,24800.0
2008-04-25 12:45:00,67.44,67.6,67.43,67.52,36600.0,48.1426,48.2568,48.1354,48.1997,36600.0
2008-04-25 12:50:00,67.51,67.52,67.31,67.35,37200.0,48.1925,48.1997,48.0498,48.0783,37200.0
2008-04-25 12:55:00,67.35,67.35,67.25,67.29,23600.0,48.0783,48.0783,48.0069,48.0355,23600.0
2008-04-25 13:00:00,67.29,67.42,67.29,67.42,25400.0,48.0355,48.1283,48.0355,48.1283,25400.0
2008-04-25 13:05:00,67.43,67.5,67.42,67.48,22800.0,48.1354,48.1854,48.1283,48.1711,22800.0
2008-04-25 13:10:00,67.49,67.49,67.3,67.31,22600.0,48.1783,48.1783,48.0426,48.0498,22600.0
2008-04-25 13:15:00,67.29,67.31,67.14,67.2,41400.0,48.0355,48.0498,47.9284,47.9713,41400.0
2008-04-25 13:20:00,67.21,67.28,67.16,67.27,21800.0,47.9784,48.0284,47.9427,48.0212,21800.0
2008-04-25 13:25:00,67.27,67.33,67.26,67.29,32600.0,48.0212,48.0641,48.0141,48.0355,32600.0
2008-04-25 13:30:00,67.3,67.3,67.08,67.22,32200.0,48.0426,48.0426,47.8856,47.9855,32200.0
2008-04-25 13:35:00,67.23,67.39,67.21,67.39,34400.0,47.9927,48.1069,47.9784,48.1069,34400.0
2008-04-25 13:40:00,67.41,67.44,67.29,67.44,32800.0,48.1212,48.1426,48.0355,48.1426,32800.0
2008-04-25 13:45:00,67.43,67.48,67.37,67.44,42800.0,48.1354,48.1711,48.0926,48.1426,42800.0
2008-04-25 13:50:00,67.45,67.5,67.44,67.47,32200.0,48.1497,48.1854,48.1426,48.164,32200.0
2008-04-25 13:55:00,67.48,67.81,67.48,67.78,74400.0,48.1711,48.4067,48.1711,48.3853,74400.0
2008-04-25 14:00:00,67.78,67.79,67.53,67.55,81800.0,48.3853,48.3924,48.2068,48.2211,81800.0
2008-04-25 14:05:00,67.58,67.63,67.43,67.43,73400.0,48.2425,48.2782,48.1354,48.1354,73400.0
2008-04-25 14:10:00,67.43,67.43,67.2,67.27,80200.0,48.1354,48.1354,47.9713,48.0212,80200.0
2008-04-25 14:15:00,67.26,67.27,67.06,67.13,87200.0,48.0141,48.0212,47.8713,47.9213,87200.0
2008-04-25 14:20:00,67.12,67.34,67.12,67.17,48600.0,47.9141,48.0712,47.9141,47.9498,48600.0
2008-04-25 14:25:00,67.17,67.37,67.16,67.29,48800.0,47.9498,48.0926,47.9427,48.0355,48800.0
2008-04-25 14:30:00,67.3,67.38,67.26,67.33,25400.0,48.0426,48.0997,48.0141,48.0641,25400.0
2008-04-25 14:35:00,67.36,67.42,67.33,67.4,36800.0,48.0855,48.1283,48.0641,48.114,36800.0
2008-04-25 14:40:00,67.4,67.42,67.24,67.34,29000.0,48.114,48.1283,47.9998,48.0712,29000.0
2008-04-25 14:45:00,67.35,67.35,67.24,67.27,35600.0,48.0783,48.0783,47.9998,48.0212,35600.0
2008-04-25 14:50:00,67.29,67.49,67.29,67.48,41600.0,48.0355,48.1783,48.0355,48.1711,41600.0
2008-04-25 14:55:00,67.48,67.53,67.46,67.5,55200.0,48.1711,48.2068,48.1569,48.1854,55200.0
2008-04-25 15:00:00,67.5,67.6,67.31,67.6,60800.0,48.1854,48.2568,48.0498,48.2568,60800.0
2008-04-25 15:05:00,67.6,67.76,67.6,67.75,67800.0,48.2568,48.371,48.2568,48.3639,67800.0
2008-04-25 15:10:00,67.76,67.79,67.69,67.75,56800.0,48.371,48.3924,48.321,48.3639,56800.0
2008-04-25 15:15:00,67.75,67.94,67.75,67.92,94800.0,48.3639,48.4995,48.3639,48.4852,94800.0
2008-04-25 15:20:00,67.92,68.07,67.89,67.96,159400.0,48.4852,48.5923,48.4638,48.5138,159400.0
2008-04-25 15:25:00,67.94,68.07,67.88,67.97,79000.0,48.4995,48.5923,48.4567,48.5209,79000.0
2008-04-25 15:30:00,67.96,68.11,67.89,68.11,96400.0,48.5138,48.6209,48.4638,48.6209,96400.0
2008-04-25 15:35:00,68.1,68.16,67.92,67.99,127600.0,48.6137,48.6566,48.4852,48.5352,127600.0
2008-04-25 15:40:00,67.99,67.99,67.66,67.91,120600.0,48.5352,48.5352,48.2996,48.4781,120600.0
2008-04-25 15:45:00,67.92,68.01,67.89,67.95,111200.0,48.4852,48.5495,48.4638,48.5066,111200.0
2008-04-25 15:50:00,67.94,67.96,67.71,67.78,141000.0,48.4995,48.5138,48.3353,48.3853,141000.0
2008-04-25 15:55:00,67.77,68.04,67.77,67.96,187000.0,48.3782,48.5709,48.3782,48.5138,187000.0
2008-04-28 09:30:00,68.47,68.47,67.88,67.89,68600.0,48.8779,48.8779,48.4567,48.4638,68600.0
2008-04-28 09:35:00,67.9,67.96,67.36,67.65,101800.0,48.471,48.5138,48.0855,48.2925,101800.0
2008-04-28 09:40:00,67.65,67.7,66.87,67.16,124800.0,48.2925,48.3282,47.7357,47.9427,124800.0
2008-04-28 09:45:00,67.18,67.37,67.02,67.37,62600.0,47.957,48.0926,47.8428,48.0926,62600.0
2008-04-28 09:50:00,67.37,67.89,67.37,67.81,145400.0,48.0926,48.4638,48.0926,48.4067,145400.0
2008-04-28 09:55:00,67.82,67.97,67.67,67.78,74800.0,48.4138,48.5209,48.3068,48.3853,74800.0
2008-04-28 10:00:00,67.75,67.76,67.42,67.42,55400.0,48.3639,48.371,48.1283,48.1283,55400.0
2008-04-28 10:05:00,67.44,67.78,67.37,67.78,73200.0,48.1426,48.3853,48.0926,48.3853,73200.0
2008-04-28 10:10:00,67.79,67.84,67.4,67.54,77600.0,48.3924,48.4281,48.114,48.214,77600.0
2008-04-28 10:15:00,67.57,68.03,67.48,67.78,54600.0,48.2354,48.5638,48.1711,48.3853,54600.0
2008-04-28 10:20:00,67.75,67.98,67.73,67.96,38400.0,48.3639,48.5281,48.3496,48.5138,38400.0
2008-04-28 10:25:00,67.99,68.32,67.99,68.14,67400.0,48.5352,48.7708,48.5352,48.6423,67400.0
2008-04-28 10:30:00,68.11,68.36,68.11,68.31,47800.0,48.6209,48.7993,48.6209,48.7636,47800.0
2008-04-28 10:35:00,68.32,68.32,67.97,67.97,21200.0,48.7708,48.7708,48.5209,48.5209,21200.0
2008-04-28 10:40:00,67.95,68.1,67.92,67.94,23200.0,48.5066,48.6137,48.4852,48.4995,23200.0
2008-04-28 10:45:00,67.96,68.1,67.93,68.07,16800.0,48.5138,48.6137,48.4924,48.5923,16800.0
2008-04-28 10:50:00,68.07,68.22,67.95,68.2,34200.0,48.5923,48.6994,48.5066,48.6851,34200.0
2008-04-28 10:55:00,68.21,68.42,68.21,68.41,36000.0,48.6922,48.8422,48.6922,48.835,36000.0
2008-04-28 11:00:00,68.41,68.41,68.28,68.35,16600.0,48.835,48.835,48.7422,48.7922,16600.0
2008-04-28 11:05:00,68.37,68.4,68.19,68.19,23400.0,48.8065,48.8279,48.678,48.678,23400.0
2008-04-28 11:10:00,68.22,68.27,68.17,68.22,24000.0,48.6994,48.7351,48.6637,48.6994,24000.0
2008-04-28 11:15:00,68.2,68.21,67.75,67.77,31200.0,48.6851,48.6922,48.3639,48.3782,31200.0
2008-04-28 11:20:00,67.72,67.79,67.68,67.71,42000.0,48.3425,48.3924,48.3139,48.3353,42000.0
2008-04-28 11:25:00,67.69,67.94,67.66,67.94,32400.0,48.321,48.4995,48.2996,48.4995,32400.0
2008-04-28 11:30:00,67.94,68.22,67.93,68.21,78200.0,48.4995,48.6994,48.4924,48.6922,78200.0
2008-04-28 11:35:00,68.21,68.22,68.05,68.14,39600.0,48.6922,48.6994,48.578,48.6423,39600.0
2008-04-28 11:40:00,68.14,68.16,68.11,68.15,12000.0,48.6423,48.6566,48.6209,48.6494,12000.0
2008-04-28 11:45:00,68.15,68.22,68.1,68.15,23200.0,48.6494,48.6994,48.6137,48.6494,23200.0
2008-04-28 11:50:00,68.14,68.22,68.14,68.17,40600.0,48.6423,48.6994,48.6423,48.6637,40600.0
2008-04-28 11:55:00,68.2,68.22,68.17,68.22,35600.0,48.6851,48.6994,48.6637,48.6994,35600.0
2008-04-28 12:00:00,68.22,68.35,68.2,68.26,54400.0,48.6994,48.7922,48.6851,48.7279,54400.0
2008-04-28 12:05:00,68.28,68.5,68.27,68.5,35600.0,48.7422,48.8993,48.7351,48.8993,35600.0
2008-04-28 12:10:00,68.5,68.57,68.34,68.42,36800.0,48.8993,48.9492,48.785,48.8422,36800.0
2008-04-28 12:15:00,68.42,68.51,68.39,68.45,30000.0,48.8422,48.9064,48.8207,48.8636,30000.0
2008-04-28 12:20:00,68.46,68.46,68.4,68.42,25800.0,48.8707,48.8707,48.8279,48.8422,25800.0
2008-04-28 12:25:00,68.42,68.44,68.39,68.4,35800.0,48.8422,48.8564,48.8207,48.8279,35800.0
2008-04-28 12:30:00,68.42,68.51,68.4,68.44,25600.0,48.8422,48.9064,48.8279,48.8564,25600.0
2008-04-28 12:35:00,68.42,68.5,68.32,68.32,36200.0,48.8422,48.8993,48.7708,48.7708,36200.0
2008-04-28 12:40:00,68.33,68.33,68.26,68.29,22000.0,48.7779,48.7779,48.7279,48.7494,22000.0
2008-04-28 12:45:00,68.28,68.53,68.28,68.36,42400.0,48.7422,48.9207,48.7422,48.7993,42400.0
2008-04-28 12:50:00,68.37,68.41,68.28,68.4,26000.0,48.8065,48.835,48.7422,48.8279,26000.0
2008-04-28 12:55:00,68.39,68.41,68.28,68.3,35000.0,48.8207,48.835,48.7422,48.7565,35000.0
2008-04-28 13:00:00,68.31,68.35,68.16,68.16,45600.0,48.7636,48.7922,48.6566,48.6566,45600.0
2008-04-28 13:05:00,68.17,68.18,68.09,68.1,17400.0,48.6637,48.6708,48.6066,48.6137,17400.0
2008-04-28 13:10:00,68.1,68.11,68.04,68.04,17400.0,48.6137,48.6209,48.5709,48.5709,17400.0
2008-04-28 13:15:00,68.04,68.09,67.92,67.95,35600.0,48.5709,48.6066,48.4852,48.5066,35600.0
2008-04-28 13:20:00,67.92,67.94,67.73,67.83,30600.0,48.4852,48.4995,48.3496,48.421,30600.0
2008-04-28 13:25:00,67.8,67.8,67.5,67.61,35600.0,48.3996,48.3996,48.1854,48.2639,35600.0
2008-04-28 13:30:00,67.63,67.84,67.63,67.75,26200.0,48.2782,48.4281,48.2782,48.3639,26200.0
2008-04-28 13:35:00,67.76,67.76,67.67,67.7,16200.0,48.371,48.371,48.3068,48.3282,16200.0
2008-04-28 13:40:00,67.7,67.83,67.7,67.72,20800.0,48.3282,48.421,48.3282,48.3425,20800.0
2008-04-28 13:45:00,67.71,67.73,67.57,67.58,28400.0,48.3353,48.3496,48.2354,48.2425,28400.0
2008-04-28 13:50:00,67.58,67.69,67.57,67.67,30000.0,48.2425,48.321,48.2354,48.3068,30000.0
2008-04-28 13:55:00,67.67,67.69,67.58,67.65,13800.0,48.3068,48.321,48.2425,48.2925,13800.0
2008-04-28 14:00:00,67.66,67.69,67.51,67.51,26000.0,48.2996,48.321,48.1925,48.1925,26000.0
2008-04-28 14:05:00,67.52,67.54,67.39,67.46,27600.0,48.1997,48.214,48.1069,48.1569,27600.0
2008-04-28 14:10:00,67.48,67.54,67.48,67.5,13400.0,48.1711,48.214,48.1711,48.1854,13400.0
2008-04-28 14:15:00,67.52,67.52,67.31,67.35,41600.0,48.1997,48.1997,48.0498,48.0783,41600.0
2008-04-28 14:20:00,67.35,67.5,67.26,67.5,52800.0,48.0783,48.1854,48.0141,48.1854,52800.0
2008-04-28 14:25:00,67.5,67.51,67.26,67.32,77800.0,48.1854,48.1925,48.0141,48.0569,77800.0
2008-04-28 14:30:00,67.34,67.44,67.29,67.44,54800.0,48.0712,48.1426,48.0355,48.1426,54800.0
2008-04-28 14:35:00,67.45,67.55,67.41,67.46,28800.0,48.1497,48.2211,48.1212,48.1569,28800.0
2008-04-28 14:40:00,67.46,67.63,67.44,67.58,47200.0,48.1569,48.2782,48.1426,48.2425,47200.0
2008-04-28 14:45:00,67.58,67.59,67.35,67.38,26600.0,48.2425,48.2497,48.0783,48.0997,26600.0
2008-04-28 14:50:00,67.38,67.48,67.36,67.41,22800.0,48.0997,48.1711,48.0855,48.1212,22800.0
2008-04-28 14:55:00,67.41,67.53,67.41,67.51,32600.0,48.1212,48.2068,48.1212,48.1925,32600.0
2008-04-28 15:00:00,67.51,67.72,67.49,67.66,36800.0,48.1925,48.3425,48.1783,48.2996,36800.0
2008-04-28 15:05:00,67.66,67.66,67.49,67.53,29400.0,48.2996,48.2996,48.1783,48.2068,29400.0
2008-04-28 15:10:00,67.52,67.61,67.5,67.53,42800.0,48.1997,48.2639,48.1854,48.2068,42800.0
2008-04-28 15:15:00,67.55,67.56,67.44,67.53,82600.0,48.2211,48.2282,48.1426,48.2068,82600.0
2008-04-28 15:20:00,67.53,67.58,67.39,67.48,32600.0,48.2068,48.2425,48.1069,48.1711,32600.0
2008-04-28 15:25:00,67.51,67.51,67.2,67.24,56400.0,48.1925,48.1925,47.9713,47.9998,56400.0
2008-04-28 15:30:00,67.24,67.35,67.16,67.16,77000.0,47.9998,48.0783,47.9427,47.9427,77000.0
2008-04-28 15:35:00,67.14,67.36,67.11,67.34,70400.0,47.9284,48.0855,47.907,48.0712,70400.0
2008-04-28 15:40:00,67.35,67.36,67.2,67.2,51200.0,48.0783,48.0855,47.9713,47.9713,51200.0
2008-04-28 15:45:00,67.21,67.23,67.05,67.07,81800.0,47.9784,47.9927,47.8642,47.8784,81800.0
2008-04-28 15:50:00,67.07,67.08,66.91,66.98,102800.0,47.8784,47.8856,47.7642,47.8142,102800.0
2008-04-28 15:55:00,66.98,67.13,66.91,67.13,173600.0,47.8142,47.9213,47.7642,47.9213,173600.0
2008-04-29 09:30:00,66.35,66.35,65.73,65.73,167800.0,47.3645,47.3645,46.9219,46.9219,167800.0
2008-04-29 09:35:00,65.74,66.02,65.36,66.0,119600.0,46.929,47.1289,46.6578,47.1146,119600.0
2008-04-29 09:40:00,66.03,66.34,65.86,66.07,104400.0,47.136,47.3573,47.0147,47.1646,104400.0
2008-04-29 09:45:00,66.08,66.09,65.61,65.64,84000.0,47.1717,47.1789,46.8362,46.8576,84000.0
2008-04-29 09:50:00,65.64,65.75,65.5,65.51,74000.0,46.8576,46.9362,46.7577,46.7648,74000.0
2008-04-29 09:55:00,65.55,65.85,65.41,65.79,79800.0,46.7934,47.0075,46.6934,46.9647,79800.0
2008-04-29 10:00:00,65.79,66.14,65.75,66.11,89600.0,46.9647,47.2146,46.9362,47.1931,89600.0
2008-04-29 10:05:00,66.11,66.2,66.02,66.05,129800.0,47.1931,47.2574,47.1289,47.1503,129800.0
2008-04-29 10:10:00,66.03,66.05,65.39,65.46,63600.0,47.136,47.1503,46.6792,46.7291,63600.0
2008-04-29 10:15:00,65.46,65.66,65.42,65.52,79600.0,46.7291,46.8719,46.7006,46.772,79600.0
2008-04-29 10:20:00,65.52,65.56,65.29,65.36,71800.0,46.772,46.8005,46.6078,46.6578,71800.0
2008-04-29 10:25:00,65.39,65.58,65.3,65.5,45000.0,46.6792,46.8148,46.6149,46.7577,45000.0
2008-04-29 10:30:00,65.48,65.57,65.41,65.44,43000.0,46.7434,46.8077,46.6934,46.7149,43000.0
2008-04-29 10:35:00,65.45,65.45,65.26,65.31,26400.0,46.722,46.722,46.5864,46.6221,26400.0
2008-04-29 10:40:00,65.28,65.3,65.02,65.03,91200.0,46.6006,46.6149,46.415,46.4222,91200.0
2008-04-29 10:45:00,65.03,65.03,64.56,64.6,119800.0,46.4222,46.4222,46.0867,46.1152,119800.0
2008-04-29 10:50:00,64.57,64.64,64.19,64.23,290800.0,46.0938,46.1438,45.8225,45.8511,290800.0
2008-04-29 10:55:00,64.23,64.31,64.07,64.3,162400.0,45.8511,45.9082,45.7369,45.9011,162400.0
2008-04-29 11:00:00,64.3,64.42,64.24,64.39,114000.0,45.9011,45.9867,45.8582,45.9653,114000.0
2008-04-29 11:05:00,64.37,64.67,64.33,64.66,137600.0,45.951,46.1652,45.9225,46.1581,137600.0
2008-04-29 11:10:00,64.63,64.7,64.48,64.5,67200.0,46.1366,46.1866,46.0296,46.0438,67200.0
2008-04-29 11:15:00,64.54,64.6,64.5,64.58,29400.0,46.0724,46.1152,46.0438,46.1009,29400.0
2008-04-29 11:20:00,64.6,64.72,64.59,64.67,31600.0,46.1152,46.2009,46.1081,46.1652,31600.0
2008-04-29 11:25:00,64.7,64.78,64.66,64.69,36000.0,46.1866,46.2437,46.1581,46.1795,36000.0
2008-04-29 11:30:00,64.68,64.8,64.57,64.78,35800.0,46.1723,46.258,46.0938,46.2437,35800.0
2008-04-29 11:35:00,64.78,64.79,64.64,64.64,40200.0,46.2437,46.2509,46.1438,46.1438,40200.0
2008-04-29 11:40:00,64.64,64.64,64.35,64.39,31800.0,46.1438,46.1438,45.9368,45.9653,31800.0
2008-04-29 11:45:00,64.39,64.41,64.33,64.33,21200.0,45.9653,45.9796,45.9225,45.9225,21200.0
2008-04-29 11:50:00,64.33,64.51,64.3,64.39,43400.0,45.9225,46.051,45.9011,45.9653,43400.0
2008-04-29 11:55:00,64.37,64.37,64.11,64.17,48400.0,45.951,45.951,45.7654,45.8083,48400.0
2008-04-29 12:00:00,64.2,64.36,64.19,64.36,42600.0,45.8297,45.9439,45.8225,45.9439,42600.0
2008-04-29 12:05:00,64.35,64.35,64.16,64.16,56800.0,45.9368,45.9368,45.8011,45.8011,56800.0
2008-04-29 12:10:00,64.16,64.23,64.0,64.03,46600.0,45.8011,45.8511,45.6869,45.7083,46600.0
2008-04-29 12:15:00,64.0,64.23,63.95,63.95,107800.0,45.6869,45.8511,45.6512,45.6512,107800.0
2008-04-29 12:20:00,63.95,64.06,63.95,63.97,44400.0,45.6512,45.7297,45.6512,45.6655,44400.0
2008-04-29 12:25:00,64.0,64.09,63.97,64.03,70200.0,45.6869,45.7512,45.6655,45.7083,70200.0
2008-04-29 12:30:00,64.05,64.28,63.97,64.28,30200.0,45.7226,45.8868,45.6655,45.8868,30200.0
2008-04-29 12:35:00,64.26,64.33,64.12,64.33,37400.0,45.8725,45.9225,45.7726,45.9225,37400.0
2008-04-29 12:40:00,64.31,64.34,64.14,64.28,56400.0,45.9082,45.9296,45.7868,45.8868,56400.0
2008-04-29 12:45:00,64.31,64.36,64.23,64.33,68000.0,45.9082,45.9439,45.8511,45.9225,68000.0
2008-04-29 12:50:00,64.34,64.5,64.23,64.23,89000.0,45.9296,46.0438,45.8511,45.8511,89000.0
2008-04-29 12:55:00,64.2,64.46,64.15,64.37,41400.0,45.8297,46.0153,45.794,45.951,41400.0
2008-04-29 13:00:00,64.38,64.43,64.35,64.4,44600.0,45.9582,45.9939,45.9368,45.9724,44600.0
2008-04-29 13:05:00,64.42,64.45,64.39,64.44,27600.0,45.9867,46.0081,45.9653,46.001,27600.0
2008-04-29 13:10:00,64.44,64.61,64.29,64.38,97800.0,46.001,46.1224,45.8939,45.9582,97800.0
2008-04-29 13:15:00,64.42,64.6,64.42,64.52,21200.0,45.9867,46.1152,45.9867,46.0581,21200.0
2008-04-29 13:20:00,64.53,64.63,64.51,64.54,41000.0,46.0653,46.1366,46.051,46.0724,41000.0
2008-04-29 13:25:00,64.53,64.63,64.51,64.58,36000.0,46.0653,46.1366,46.051,46.1009,36000.0
2008-04-29 13:30:00,64.58,64.72,64.55,64.67,48400.0,46.1009,46.2009,46.0795,46.1652,48400.0
2008-04-29 13:35:00,64.71,64.88,64.67,64.87,55800.0,46.1937,46.3151,46.1652,46.308,55800.0
2008-04-29 13:40:00,64.86,64.88,64.8,64.8,45400.0,46.3008,46.3151,46.258,46.258,45400.0
2008-04-29 13:45:00,64.77,64.77,64.58,64.6,39800.0,46.2366,46.2366,46.1009,46.1152,39800.0
2008-04-29 13:50:00,64.64,64.74,64.57,64.58,79600.0,46.1438,46.2152,46.0938,46.1009,79600.0
2008-04-29 13:55:00,64.58,64.89,64.58,64.88,32800.0,46.1009,46.3222,46.1009,46.3151,32800.0
2008-04-29 14:00:00,64.86,64.89,64.73,64.8,50400.0,46.3008,46.3222,46.208,46.258,50400.0
2008-04-29 14:05:00,64.77,64.86,64.7,64.76,72000.0,46.2366,46.3008,46.1866,46.2294,72000.0
2008-04-29 14:10:00,64.76,64.85,64.69,64.74,101800.0,46.2294,46.2937,46.1795,46.2152,101800.0
2008-04-29 14:15:00,64.74,64.85,64.66,64.78,61000.0,46.2152,46.2937,46.1581,46.2437,61000.0
2008-04-29 14:20:00,64.8,64.96,64.75,64.75,57000.0,46.258,46.3722,46.2223,46.2223,57000.0
2008-04-29 14:25:00,64.75,64.85,64.66,64.78,61400.0,46.2223,46.2937,46.1581,46.2437,61400.0
2008-04-29 14:30:00,64.78,64.86,64.72,64.72,53000.0,46.2437,46.3008,46.2009,46.2009,53000.0
2008-04-29 14:35:00,64.72,64.77,64.55,64.64,55800.0,46.2009,46.2366,46.0795,46.1438,55800.0
2008-04-29 14:40:00,64.67,64.89,64.64,64.89,47200.0,46.1652,46.3222,46.1438,46.3222,47200.0
2008-04-29 14:45:00,64.89,65.0,64.72,64.79,70200.0,46.3222,46.4008,46.2009,46.2509,70200.0
2008-04-29 14:50:00,64.78,64.89,64.76,64.89,22400.0,46.2437,46.3222,46.2294,46.3222,22400.0
2008-04-29 14:55:00,64.88,65.0,64.88,64.96,37600.0,46.3151,46.4008,46.3151,46.3722,37600.0
2008-04-29 15:00:00,64.94,64.97,64.8,64.81,27000.0,46.3579,46.3793,46.258,46.2651,27000.0
2008-04-29 15:05:00,64.82,64.98,64.81,64.9,30800.0,46.2723,46.3865,46.2651,46.3294,30800.0
2008-04-29 15:10:00,64.92,64.94,64.81,64.85,35000.0,46.3437,46.3579,46.2651,46.2937,35000.0
2008-04-29 15:15:00,64.84,64.85,64.75,64.76,33600.0,46.2865,46.2937,46.2223,46.2294,33600.0
2008-04-29 15:20:00,64.76,64.78,64.56,64.58,68000.0,46.2294,46.2437,46.0867,46.1009,68000.0
2008-04-29 15:25:00,64.59,64.61,64.39,64.42,66400.0,46.1081,46.1224,45.9653,45.9867,66400.0
2008-04-29 15:30:00,64.42,64.61,64.38,64.59,95200.0,45.9867,46.1224,45.9582,46.1081,95200.0
2008-04-29 15:35:00,64.6,64.64,64.49,64.57,65400.0,46.1152,46.1438,46.0367,46.0938,65400.0
2008-04-29 15:40:00,64.55,64.58,64.42,64.48,59400.0,46.0795,46.1009,45.9867,46.0296,59400.0
2008-04-29 15:45:00,64.47,64.47,64.36,64.38,92200.0,46.0224,46.0224,45.9439,45.9582,92200.0
2008-04-29 15:50:00,64.36,64.36,64.1,64.13,174000.0,45.9439,45.9439,45.7583,45.7797,174000.0
2008-04-29 15:55:00,64.13,64.22,64.11,64.18,175000.0,45.7797,45.844,45.7654,45.8154,175000.0
2008-04-30 09:30:00,64.26,65.13,64.26,65.02,118000.0,45.8725,46.4936,45.8725,46.415,118000.0
2008-04-30 09:35:00,65.02,65.02,64.36,64.72,108200.0,46.415,46.415,45.9439,46.2009,108200.0
2008-04-30 09:40:00,64.77,64.82,64.59,64.79,92000.0,46.2366,46.2723,46.1081,46.2509,92000.0
2008-04-30 09:45:00,64.8,65.07,64.75,64.84,61200.0,46.258,46.4507,46.2223,46.2865,61200.0
2008-04-30 09:50:00,64.84,64.94,64.61,64.63,46400.0,46.2865,46.3579,46.1224,46.1366,46400.0
2008-04-30 09:55:00,64.63,65.21,64.63,65.05,62000.0,46.1366,46.5507,46.1366,46.4365,62000.0
2008-04-30 10:00:00,65.04,65.08,64.75,64.9,65600.0,46.4293,46.4579,46.2223,46.3294,65600.0
2008-04-30 10:05:00,64.9,65.1,64.89,64.92,42800.0,46.3294,46.4721,46.3222,46.3437,42800.0
2008-04-30 10:10:00,64.94,65.19,64.92,65.14,37400.0,46.3579,46.5364,46.3437,46.5007,37400.0
2008-04-30 10:15:00,65.13,65.25,65.05,65.14,76200.0,46.4936,46.5792,46.4365,46.5007,76200.0
2008-04-30 10:20:00,65.15,65.25,64.99,65.14,127800.0,46.5078,46.5792,46.3936,46.5007,127800.0
2008-04-30 10:25:00,65.16,65.32,65.12,65.27,85600.0,46.515,46.6292,46.4864,46.5935,85600.0
2008-04-30 10:30:00,65.3,65.41,64.6,64.77,198000.0,46.6149,46.6934,46.1152,46.2366,198000.0
2008-04-30 10:35:00,64.77,64.99,64.73,64.99,152200.0,46.2366,46.3936,46.208,46.3936,152200.0
2008-04-30 10:40:00,64.94,64.96,64.49,64.49,82600.0,46.3579,46.3722,46.0367,46.0367,82600.0
2008-04-30 10:45:00,64.49,64.51,64.31,64.35,75600.0,46.0367,46.051,45.9082,45.9368,75600.0
2008-04-30 10:50:00,64.36,64.53,64.35,64.48,33600.0,45.9439,46.0653,45.9368,46.0296,33600.0
2008-04-30 10:55:00,64.48,64.48,63.94,63.97,75000.0,46.0296,46.0296,45.6441,45.6655,75000.0
2008-04-30 11:00:00,64.0,64.04,63.85,64.01,63000.0,45.6869,45.7155,45.5798,45.694,63000.0
2008-04-30 11:05:00,63.97,64.27,63.96,64.25,31200.0,45.6655,45.8796,45.6584,45.8654,31200.0
2008-04-30 11:10:00,64.26,64.26,64.07,64.19,23400.0,45.8725,45.8725,45.7369,45.8225,23400.0
2008-04-30 11:15:00,64.19,64.39,64.14,64.39,44800.0,45.8225,45.9653,45.7868,45.9653,44800.0
2008-04-30 11:20:00,64.33,64.36,64.24,64.27,22000.0,45.9225,45.9439,45.8582,45.8796,22000.0
2008-04-30 11:25:00,64.29,64.33,64.28,64.33,14400.0,45.8939,45.9225,45.8868,45.9225,14400.0
2008-04-30 11:30:00,64.32,64.33,64.13,64.13,26800.0,45.9153,45.9225,45.7797,45.7797,26800.0
2008-04-30 11:35:00,64.14,64.24,64.08,64.23,13800.0,45.7868,45.8582,45.744,45.8511,13800.0
2008-04-30 11:40:00,64.24,64.24,64.14,64.17,5800.0,45.8582,45.8582,45.7868,45.8083,5800.0
2008-04-30 11:45:00,64.17,64.25,64.06,64.21,22000.0,45.8083,45.8654,45.7297,45.8368,22000.0
2008-04-30 11:50:00,64.17,64.24,64.16,64.17,34600.0,45.8083,45.8582,45.8011,45.8083,34600.0
2008-04-30 11:55:00,64.18,64.26,64.14,64.22,46400.0,45.8154,45.8725,45.7868,45.844,46400.0
2008-04-30 12:00:00,64.24,64.24,64.14,64.24,33400.0,45.8582,45.8582,45.7868,45.8582,33400.0
2008-04-30 12:05:00,64.23,64.24,64.14,64.16,27000.0,45.8511,45.8582,45.7868,45.8011,27000.0
2008-04-30 12:10:00,64.17,64.17,63.98,64.07,38400.0,45.8083,45.8083,45.6726,45.7369,38400.0
2008-04-30 12:15:00,64.07,64.07,63.92,63.93,31000.0,45.7369,45.7369,45.6298,45.6369,31000.0
2008-04-30 12:20:00,63.93,63.95,63.74,63.74,48800.0,45.6369,45.6512,45.5013,45.5013,48800.0
2008-04-30 12:25:00,63.74,63.85,63.74,63.83,37200.0,45.5013,45.5798,45.5013,45.5656,37200.0
2008-04-30 12:30:00,63.83,63.98,63.76,63.81,61200.0,45.5656,45.6726,45.5156,45.5513,61200.0
2008-04-30 12:35:00,63.79,63.87,63.79,63.87,50600.0,45.537,45.5941,45.537,45.5941,50600.0
2008-04-30 12:40:00,63.85,63.94,63.85,63.94,40200.0,45.5798,45.6441,45.5798,45.6441,40200.0
2008-04-30 12:45:00,63.93,64.13,63.92,64.08,62000.0,45.6369,45.7797,45.6298,45.744,62000.0
2008-04-30 12:50:00,64.07,64.17,64.05,64.06,31200.0,45.7369,45.8083,45.7226,45.7297,31200.0
2008-04-30 12:55:00,64.06,64.11,64.01,64.01,38200.0,45.7297,45.7654,45.694,45.694,38200.0
2008-04-30 13:00:00,64.01,64.08,63.98,64.02,23000.0,45.694,45.744,45.6726,45.7012,23000.0
2008-04-30 13:05:00,64.01,64.03,63.97,64.03,13400.0,45.694,45.7083,45.6655,45.7083,13400.0
2008-04-30 13:10:00,64.03,64.1,63.96,64.1,33000.0,45.7083,45.7583,45.6584,45.7583,33000.0
2008-04-30 13:15:00,64.1,64.14,64.05,64.1,24200.0,45.7583,45.7868,45.7226,45.7583,24200.0
2008-04-30 13:20:00,64.09,64.3,64.04,64.21,45800.0,45.7512,45.9011,45.7155,45.8368,45800.0
2008-04-30 13:25:00,64.21,64.26,64.02,64.06,69800.0,45.8368,45.8725,45.7012,45.7297,69800.0
2008-04-30 13:30:00,64.06,64.17,64.06,64.14,14600.0,45.7297,45.8083,45.7297,45.7868,14600.0
2008-04-30 13:35:00,64.14,64.36,64.11,64.36,33600.0,45.7868,45.9439,45.7654,45.9439,33600.0
2008-04-30 13:40:00,64.36,64.4,64.32,64.37,46200.0,45.9439,45.9724,45.9153,45.951,46200.0
2008-04-30 13:45:00,64.37,64.38,64.17,64.18,28600.0,45.951,45.9582,45.8083,45.8154,28600.0
2008-04-30 13:50:00,64.18,64.2,64.1,64.11,31400.0,45.8154,45.8297,45.7583,45.7654,31400.0
2008-04-30 13:55:00,64.1,64.29,64.06,64.24,32400.0,45.7583,45.8939,45.7297,45.8582,32400.0
2008-04-30 14:00:00,64.24,64.28,64.14,64.14,14800.0,45.8582,45.8868,45.7868,45.7868,14800.0
2008-04-30 14:05:00,64.13,64.39,64.13,64.39,38200.0,45.7797,45.9653,45.7797,45.9653,38200.0
2008-04-30 14:10:00,64.35,64.51,64.31,64.37,44000.0,45.9368,46.051,45.9082,45.951,44000.0
2008-04-30 14:15:00,64.38,64.67,64.06,64.52,80600.0,45.9582,46.1652,45.7297,46.0581,80600.0
2008-04-30 14:20:00,64.52,64.64,64.21,64.29,82000.0,46.0581,46.1438,45.8368,45.8939,82000.0
2008-04-30 14:25:00,64.28,64.55,64.12,64.38,61400.0,45.8868,46.0795,45.7726,45.9582,61400.0
2008-04-30 14:30:00,64.36,64.58,64.16,64.38,58800.0,45.9439,46.1009,45.8011,45.9582,58800.0
2008-04-30 14:35:00,64.38,64.59,64.3,64.59,61600.0,45.9582,46.1081,45.9011,46.1081,61600.0
2008-04-30 14:40:00,64.58,65.13,64.58,65.07,94800.0,46.1009,46.4936,46.1009,46.4507,94800.0
2008-04-30 14:45:00,65.07,65.14,64.92,65.02,96200.0,46.4507,46.5007,46.3437,46.415,96200.0
2008-04-30 14:50:00,65.02,65.23,65.0,65.2,127200.0,46.415,46.565,46.4008,46.5435,127200.0
2008-04-30 14:55:00,65.2,65.28,64.94,64.94,147000.0,46.5435,46.6006,46.3579,46.3579,147000.0
2008-04-30 15:00:00,64.94,64.97,64.8,64.8,180800.0,46.3579,46.3793,46.258,46.258,180800.0
2008-04-30 15:05:00,64.81,65.16,64.81,65.14,85600.0,46.2651,46.515,46.2651,46.5007,85600.0
2008-04-30 15:10:00,65.17,65.2,64.65,64.78,133000.0,46.5221,46.5435,46.1509,46.2437,133000.0
2008-04-30 15:15:00,64.78,65.08,64.77,65.06,45000.0,46.2437,46.4579,46.2366,46.4436,45000.0
2008-04-30 15:20:00,65.09,65.21,64.96,65.08,61800.0,46.465,46.5507,46.3722,46.4579,61800.0
2008-04-30 15:25:00,65.13,65.24,64.79,64.92,90000.0,46.4936,46.5721,46.2509,46.3437,90000.0
2008-04-30 15:30:00,64.97,65.29,64.91,65.28,70200.0,46.3793,46.6078,46.3365,46.6006,70200.0
2008-04-30 15:35:00,65.28,65.36,65.21,65.35,85600.0,46.6006,46.6578,46.5507,46.6506,85600.0
2008-04-30 15:40:00,65.33,65.44,65.27,65.36,179400.0,46.6363,46.7149,46.5935,46.6578,179400.0
2008-04-30 15:45:00,65.38,65.49,65.25,65.25,97400.0,46.672,46.7506,46.5792,46.5792,97400.0
2008-04-30 15:50:00,65.27,65.28,65.14,65.17,98400.0,46.5935,46.6006,46.5007,46.5221,98400.0
2008-04-30 15:55:00,65.19,65.22,65.09,65.11,128600.0,46.5364,46.5578,46.465,46.4793,128600.0
2008-05-01 09:30:00,64.74,64.74,64.0,64.14,138000.0,46.2152,46.2152,45.6869,45.7868,138000.0
2008-05-01 09:35:00,64.15,64.42,63.89,63.97,127600.0,45.794,45.9867,45.6084,45.6655,127600.0
2008-05-01 09:40:00,64.0,64.28,63.96,64.12,122800.0,45.6869,45.8868,45.6584,45.7726,122800.0
2008-05-01 09:45:00,64.12,64.39,63.35,63.42,183200.0,45.7726,45.9653,45.2229,45.2729,183200.0
2008-05-01 09:50:00,63.4,63.93,63.4,63.8,113400.0,45.2586,45.6369,45.2586,45.5441,113400.0
2008-05-01 09:55:00,63.82,63.9,63.57,63.82,67200.0,45.5584,45.6155,45.3799,45.5584,67200.0
2008-05-01 10:00:00,63.77,63.97,63.71,63.79,166400.0,45.5227,45.6655,45.4799,45.537,166400.0
2008-05-01 10:05:00,63.82,63.85,63.63,63.85,99400.0,45.5584,45.5798,45.4228,45.5798,99400.0
2008-05-01 10:10:00,63.8,63.85,63.74,63.78,77000.0,45.5441,45.5798,45.5013,45.5299,77000.0
2008-05-01 10:15:00,63.75,63.8,63.71,63.77,117800.0,45.5084,45.5441,45.4799,45.5227,117800.0
2008-05-01 10:20:00,63.74,63.88,63.55,63.77,206200.0,45.5013,45.6012,45.3657,45.5227,206200.0
2008-05-01 10:25:00,63.82,63.98,63.76,63.95,153800.0,45.5584,45.6726,45.5156,45.6512,153800.0
2008-05-01 10:30:00,63.93,63.93,62.91,62.98,208800.0,45.6369,45.6369,44.9088,44.9588,208800.0
2008-05-01 10:35:00,62.98,62.98,62.46,62.49,142400.0,44.9588,44.9588,44.5876,44.609,142400.0
2008-05-01 10:40:00,62.49,62.98,62.49,62.77,113400.0,44.609,44.9588,44.609,44.8089,113400.0
2008-05-01 10:45:00,62.78,62.79,62.6,62.74,67400.0,44.816,44.8231,44.6875,44.7874,67400.0
2008-05-01 10:50:00,62.74,62.94,62.56,62.56,116400.0,44.7874,44.9302,44.659,44.659,116400.0
2008-05-01 10:55:00,62.55,62.56,62.27,62.53,72600.0,44.6518,44.659,44.4519,44.6375,72600.0
2008-05-01 11:00:00,62.49,62.49,62.09,62.13,85600.0,44.609,44.609,44.3234,44.352,85600.0
2008-05-01 11:05:00,62.13,62.49,62.1,62.26,72800.0,44.352,44.609,44.3306,44.4448,72800.0
2008-05-01 11:10:00,62.26,62.27,62.05,62.24,49000.0,44.4448,44.4519,44.2949,44.4305,49000.0
2008-05-01 11:15:00,62.24,62.41,62.1,62.41,50000.0,44.4305,44.5519,44.3306,44.5519,50000.0
2008-05-01 11:20:00,62.41,62.65,62.38,62.65,85000.0,44.5519,44.7232,44.5305,44.7232,85000.0
2008-05-01 11:25:00,62.64,62.84,62.59,62.82,94400.0,44.7161,44.8588,44.6804,44.8446,94400.0
2008-05-01 11:30:00,62.81,62.81,62.51,62.55,114200.0,44.8374,44.8374,44.6233,44.6518,114200.0
2008-05-01 11:35:00,62.55,62.56,62.18,62.18,86200.0,44.6518,44.659,44.3877,44.3877,86200.0
2008-05-01 11:40:00,62.19,62.35,62.19,62.23,54200.0,44.3948,44.509,44.3948,44.4234,54200.0
2008-05-01 11:45:00,62.23,62.26,62.06,62.06,54000.0,44.4234,44.4448,44.302,44.302,54000.0
2008-05-01 11:50:00,62.05,62.05,61.84,61.86,65800.0,44.2949,44.2949,44.145,44.1593,65800.0
2008-05-01 11:55:00,61.85,61.92,61.82,61.82,53400.0,44.1521,44.2021,44.1307,44.1307,53400.0
2008-05-01 12:00:00,61.82,61.85,61.55,61.61,88600.0,44.1307,44.1521,43.938,43.9808,88600.0
2008-05-01 12:05:00,61.6,61.65,61.36,61.51,203200.0,43.9736,44.0093,43.8023,43.9094,203200.0
2008-05-01 12:10:00,61.52,62.15,61.52,61.98,134400.0,43.9165,44.3663,43.9165,44.2449,134400.0
2008-05-01 12:15:00,61.97,62.19,61.94,61.97,62400.0,44.2378,44.3948,44.2164,44.2378,62400.0
2008-05-01 12:20:00,61.97,61.98,61.92,61.95,46400.0,44.2378,44.2449,44.2021,44.2235,46400.0
2008-05-01 12:25:00,61.97,62.04,61.95,62.01,59000.0,44.2378,44.2877,44.2235,44.2663,59000.0
2008-05-01 12:30:00,62.0,62.04,61.92,62.04,50600.0,44.2592,44.2877,44.2021,44.2877,50600.0
2008-05-01 12:35:00,62.06,62.36,61.99,62.36,90800.0,44.302,44.5162,44.2521,44.5162,90800.0
2008-05-01 12:40:00,62.39,62.44,62.24,62.24,63200.0,44.5376,44.5733,44.4305,44.4305,63200.0
2008-05-01 12:45:00,62.23,62.38,62.21,62.32,52000.0,44.4234,44.5305,44.4091,44.4876,52000.0
2008-05-01 12:50:00,62.3,62.7,62.3,62.62,62200.0,44.4733,44.7589,44.4733,44.7018,62200.0
2008-05-01 12:55:00,62.63,62.77,62.46,62.57,84000.0,44.7089,44.8089,44.5876,44.6661,84000.0
2008-05-01 13:00:00,62.57,62.73,62.45,62.66,58800.0,44.6661,44.7803,44.5804,44.7303,58800.0
2008-05-01 13:05:00,62.67,62.92,62.63,62.92,89200.0,44.7375,44.9159,44.7089,44.9159,89200.0
2008-05-01 13:10:00,62.92,62.99,62.79,62.83,64400.0,44.9159,44.9659,44.8231,44.8517,64400.0
2008-05-01 13:15:00,62.83,63.32,62.83,63.11,75800.0,44.8517,45.2015,44.8517,45.0516,75800.0
2008-05-01 13:20:00,63.09,63.15,63.0,63.02,71000.0,45.0373,45.0801,44.973,44.9873,71000.0
2008-05-01 13:25:00,63.01,63.15,62.99,63.01,71000.0,44.9802,45.0801,44.9659,44.9802,71000.0
2008-05-01 13:30:00,63.01,63.04,62.9,62.97,41200.0,44.9802,45.0016,44.9017,44.9516,41200.0
2008-05-01 13:35:00,62.97,63.1,62.94,63.06,49200.0,44.9516,45.0444,44.9302,45.0159,49200.0
2008-05-01 13:40:00,63.07,63.08,62.96,62.98,60600.0,45.023,45.0302,44.9445,44.9588,60600.0
2008-05-01 13:45:00,62.98,63.02,62.78,62.85,48200.0,44.9588,44.9873,44.816,44.866,48200.0
2008-05-01 13:50:00,62.85,62.89,62.77,62.77,43600.0,44.866,44.8945,44.8089,44.8089,43600.0
2008-05-01 13:55:00,62.78,62.83,62.76,62.83,47400.0,44.816,44.8517,44.8017,44.8517,47400.0
2008-05-01 14:00:00,62.84,62.87,62.62,62.78,59800.0,44.8588,44.8802,44.7018,44.816,59800.0
2008-05-01 14:05:00,62.78,62.82,62.69,62.8,51200.0,44.816,44.8446,44.7518,44.8303,51200.0
2008-05-01 14:10:00,62.77,62.95,62.77,62.83,44600.0,44.8089,44.9374,44.8089,44.8517,44600.0
2008-05-01 14:15:00,62.83,62.84,62.58,62.63,53600.0,44.8517,44.8588,44.6732,44.7089,53600.0
2008-05-01 14:20:00,62.66,62.9,62.6,62.88,46000.0,44.7303,44.9017,44.6875,44.8874,46000.0
2008-05-01 14:25:00,62.86,63.19,62.85,63.18,63600.0,44.8731,45.1087,44.866,45.1015,63600.0
2008-05-01 14:30:00,63.13,63.28,63.13,63.24,49000.0,45.0658,45.1729,45.0658,45.1444,49000.0
2008-05-01 14:35:00,63.24,63.38,63.22,63.29,65200.0,45.1444,45.2443,45.1301,45.1801,65200.0
2008-05-01 14:40:00,63.31,63.54,63.31,63.52,72200.0,45.1943,45.3585,45.1943,45.3443,72200.0
2008-05-01 14:45:00,63.54,63.55,63.39,63.45,44200.0,45.3585,45.3657,45.2515,45.2943,44200.0
2008-05-01 14:50:00,63.45,63.54,63.32,63.34,55800.0,45.2943,45.3585,45.2015,45.2158,55800.0
2008-05-01 14:55:00,63.31,63.35,63.21,63.22,48400.0,45.1943,45.2229,45.123,45.1301,48400.0
2008-05-01 15:00:00,63.22,63.35,63.12,63.35,94800.0,45.1301,45.2229,45.0587,45.2229,94800.0
2008-05-01 15:05:00,63.35,63.56,63.15,63.38,82000.0,45.2229,45.3728,45.0801,45.2443,82000.0
2008-05-01 15:10:00,63.38,63.44,63.29,63.4,54200.0,45.2443,45.2871,45.1801,45.2586,54200.0
2008-05-01 15:15:00,63.39,63.4,63.24,63.27,72000.0,45.2515,45.2586,45.1444,45.1658,72000.0
2008-05-01 15:20:00,63.31,63.47,63.29,63.45,77200.0,45.1943,45.3086,45.1801,45.2943,77200.0
2008-05-01 15:25:00,63.43,63.43,63.02,63.24,65200.0,45.28,45.28,44.9873,45.1444,65200.0
2008-05-01 15:30:00,63.27,63.36,63.19,63.2,80600.0,45.1658,45.23,45.1087,45.1158,80600.0
2008-05-01 15:35:00,63.2,63.24,63.1,63.1,82200.0,45.1158,45.1444,45.0444,45.0444,82200.0
2008-05-01 15:40:00,63.12,63.22,63.05,63.22,71000.0,45.0587,45.1301,45.0087,45.1301,71000.0
2008-05-01 15:45:00,63.23,63.3,63.2,63.3,119400.0,45.1372,45.1872,45.1158,45.1872,119400.0
2008-05-01 15:50:00,63.29,63.38,63.23,63.23,123400.0,45.1801,45.2443,45.1372,45.1372,123400.0
2008-05-01 15:55:00,63.26,63.44,63.23,63.38,123400.0,45.1587,45.2871,45.1372,45.2443,123400.0
2008-05-02 09:30:00,62.6,65.0,62.6,64.69,225000.0,44.6875,46.4008,44.6875,46.1795,225000.0
2008-05-02 09:35:00,64.67,64.69,62.98,63.5,255600.0,46.1652,46.1795,44.9588,45.33,255600.0
2008-05-02 09:40:00,63.47,64.16,63.47,64.01,172800.0,45.3086,45.8011,45.3086,45.694,172800.0
2008-05-02 09:45:00,64.03,64.46,63.95,64.39,111000.0,45.7083,46.0153,45.6512,45.9653,111000.0
2008-05-02 09:50:00,64.39,64.5,64.15,64.16,111400.0,45.9653,46.0438,45.794,45.8011,111400.0
2008-05-02 09:55:00,64.16,64.39,63.85,63.88,130200.0,45.8011,45.9653,45.5798,45.6012,130200.0
2008-05-02 10:00:00,63.88,63.96,63.37,63.56,202200.0,45.6012,45.6584,45.2372,45.3728,202200.0
2008-05-02 10:05:00,63.57,63.74,63.28,63.46,137600.0,45.3799,45.5013,45.1729,45.3014,137600.0
2008-05-02 10:10:00,63.49,63.5,62.74,62.76,169000.0,45.3228,45.33,44.7874,44.8017,169000.0
2008-05-02 10:15:00,62.82,62.98,62.57,62.74,118800.0,44.8446,44.9588,44.6661,44.7874,118800.0
2008-05-02 10:20:00,62.79,62.84,62.1,62.28,115200.0,44.8231,44.8588,44.3306,44.4591,115200.0
2008-05-02 10:25:00,62.27,62.3,61.96,62.03,103000.0,44.4519,44.4733,44.2306,44.2806,103000.0
2008-05-02 10:30:00,62.0,62.63,61.98,62.56,132400.0,44.2592,44.7089,44.2449,44.659,132400.0
2008-05-02 10:35:00,62.56,62.95,62.55,62.71,123800.0,44.659,44.9374,44.6518,44.766,123800.0
2008-05-02 10:40:00,62.68,63.03,62.67,62.95,53000.0,44.7446,44.9945,44.7375,44.9374,53000.0
2008-05-02 10:45:00,62.94,63.01,62.46,62.49,79800.0,44.9302,44.9802,44.5876,44.609,79800.0
2008-05-02 10:50:00,62.49,62.74,62.42,62.65,82400.0,44.609,44.7874,44.559,44.7232,82400.0
2008-05-02 10:55:00,62.65,62.67,62.45,62.57,66800.0,44.7232,44.7375,44.5804,44.6661,66800.0
2008-05-02 11:00:00,62.59,63.31,62.59,63.15,274000.0,44.6804,45.1943,44.6804,45.0801,274000.0
2008-05-02 11:05:00,63.17,63.49,63.16,63.41,126600.0,45.0944,45.3228,45.0873,45.2657,126600.0
2008-05-02 11:10:00,63.4,63.49,63.13,63.23,93800.0,45.2586,45.3228,45.0658,45.1372,93800.0
2008-05-02 11:15:00,63.23,63.72,63.15,63.59,77400.0,45.1372,45.487,45.0801,45.3942,77400.0
2008-05-02 11:20:00,63.6,63.74,63.52,63.74,54000.0,45.4014,45.5013,45.3443,45.5013,54000.0
2008-05-02 11:25:00,63.74,63.89,63.71,63.72,82000.0,45.5013,45.6084,45.4799,45.487,82000.0
2008-05-02 11:30:00,63.72,63.8,63.56,63.56,78200.0,45.487,45.5441,45.3728,45.3728,78200.0
2008-05-02 11:35:00,63.56,63.6,63.35,63.46,121200.0,45.3728,45.4014,45.2229,45.3014,121200.0
2008-05-02 11:40:00,63.45,63.9,63.35,63.77,106200.0,45.2943,45.6155,45.2229,45.5227,106200.0
2008-05-02 11:45:00,63.83,63.94,63.53,63.68,117400.0,45.5656,45.6441,45.3514,45.4585,117400.0
2008-05-02 11:50:00,63.68,63.87,63.68,63.79,53600.0,45.4585,45.5941,45.4585,45.537,53600.0
2008-05-02 11:55:00,63.81,64.2,63.81,64.14,178200.0,45.5513,45.8297,45.5513,45.7868,178200.0
2008-05-02 12:00:00,64.1,64.33,63.96,64.25,90600.0,45.7583,45.9225,45.6584,45.8654,90600.0
2008-05-02 12:05:00,64.22,64.25,64.1,64.17,80400.0,45.844,45.8654,45.7583,45.8083,80400.0
2008-05-02 12:10:00,64.16,64.16,63.88,64.1,101000.0,45.8011,45.8011,45.6012,45.7583,101000.0
2008-05-02 12:15:00,64.08,64.13,63.95,64.09,67000.0,45.744,45.7797,45.6512,45.7512,67000.0
2008-05-02 12:20:00,64.09,64.19,64.06,64.13,26400.0,45.7512,45.8225,45.7297,45.7797,26400.0
2008-05-02 12:25:00,64.14,64.35,64.14,64.29,49800.0,45.7868,45.9368,45.7868,45.8939,49800.0
2008-05-02 12:30:00,64.28,64.38,64.17,64.23,69400.0,45.8868,45.9582,45.8083,45.8511,69400.0
2008-05-02 12:35:00,64.2,64.22,63.83,63.84,34400.0,45.8297,45.844,45.5656,45.5727,34400.0
2008-05-02 12:40:00,63.84,63.92,63.77,63.91,45200.0,45.5727,45.6298,45.5227,45.6227,45200.0
2008-05-02 12:45:00,63.92,63.93,63.74,63.74,25600.0,45.6298,45.6369,45.5013,45.5013,25600.0
2008-05-02 12:50:00,63.77,63.91,63.69,63.77,31800.0,45.5227,45.6227,45.4656,45.5227,31800.0
2008-05-02 12:55:00,63.78,63.9,63.69,63.69,21000.0,45.5299,45.6155,45.4656,45.4656,21000.0
2008-05-02 13:00:00,63.7,63.71,63.44,63.48,18200.0,45.4727,45.4799,45.2871,45.3157,18200.0
2008-05-02 13:05:00,63.46,63.5,63.41,63.49,22400.0,45.3014,45.33,45.2657,45.3228,22400.0
2008-05-02 13:10:00,63.49,63.76,63.49,63.74,21400.0,45.3228,45.5156,45.3228,45.5013,21400.0
2008-05-02 13:15:00,63.74,63.76,63.6,63.68,11000.0,45.5013,45.5156,45.4014,45.4585,11000.0
2008-05-02 13:20:00,63.63,63.77,63.63,63.76,7600.0,45.4228,45.5227,45.4228,45.5156,7600.0
2008-05-02 13:25:00,63.77,63.85,63.76,63.76,12000.0,45.5227,45.5798,45.5156,45.5156,12000.0
2008-05-02 13:30:00,63.74,63.74,63.69,63.73,9000.0,45.5013,45.5013,45.4656,45.4942,9000.0
2008-05-02 13:35:00,63.72,63.77,63.69,63.71,24000.0,45.487,45.5227,45.4656,45.4799,24000.0
2008-05-02 13:40:00,63.7,63.72,63.48,63.52,43000.0,45.4727,45.487,45.3157,45.3443,43000.0
2008-05-02 13:45:00,63.52,63.71,63.51,63.65,38200.0,45.3443,45.4799,45.3371,45.4371,38200.0
2008-05-02 13:50:00,63.67,63.8,63.63,63.74,19000.0,45.4513,45.5441,45.4228,45.5013,19000.0
2008-05-02 13:55:00,63.75,63.75,63.54,63.57,21200.0,45.5084,45.5084,45.3585,45.3799,21200.0
2008-05-02 14:00:00,63.57,63.94,63.55,63.81,36400.0,45.3799,45.6441,45.3657,45.5513,36400.0
2008-05-02 14:05:00,63.8,63.8,63.24,63.38,42000.0,45.5441,45.5441,45.1444,45.2443,42000.0
2008-05-02 14:10:00,63.38,63.68,63.36,63.67,29000.0,45.2443,45.4585,45.23,45.4513,29000.0
2008-05-02 14:15:00,63.66,63.73,63.55,63.62,20000.0,45.4442,45.4942,45.3657,45.4156,20000.0
2008-05-02 14:20:00,63.63,63.83,63.58,63.73,35000.0,45.4228,45.5656,45.3871,45.4942,35000.0
2008-05-02 14:25:00,63.74,63.91,63.72,63.85,21200.0,45.5013,45.6227,45.487,45.5798,21200.0
2008-05-02 14:30:00,63.85,63.97,63.83,63.97,21800.0,45.5798,45.6655,45.5656,45.6655,21800.0
2008-05-02 14:35:00,63.97,64.03,63.92,63.96,38200.0,45.6655,45.7083,45.6298,45.6584,38200.0
2008-05-02 14:40:00,63.94,63.94,63.76,63.87,25200.0,45.6441,45.6441,45.5156,45.5941,25200.0
2008-05-02 14:45:00,63.88,63.95,63.83,63.95,22800.0,45.6012,45.6512,45.5656,45.6512,22800.0
2008-05-02 14:50:00,64.01,64.08,63.97,64.08,30600.0,45.694,45.744,45.6655,45.744,30600.0
2008-05-02 14:55:00,64.07,64.12,63.97,64.08,38000.0,45.7369,45.7726,45.6655,45.744,38000.0
2008-05-02 15:00:00,64.09,64.14,64.04,64.08,43800.0,45.7512,45.7868,45.7155,45.744,43800.0
2008-05-02 15:05:00,64.08,64.11,63.86,64.0,43400.0,45.744,45.7654,45.587,45.6869,43400.0
2008-05-02 15:10:00,64.0,64.06,63.92,64.02,47600.0,45.6869,45.7297,45.6298,45.7012,47600.0
2008-05-02 15:15:00,64.01,64.08,63.99,64.02,33200.0,45.694,45.744,45.6798,45.7012,33200.0
2008-05-02 15:20:00,63.98,64.11,63.97,63.99,41800.0,45.6726,45.7654,45.6655,45.6798,41800.0
2008-05-02 15:25:00,63.97,64.13,63.9,63.98,44600.0,45.6655,45.7797,45.6155,45.6726,44600.0
2008-05-02 15:30:00,63.98,64.03,63.85,63.95,66600.0,45.6726,45.7083,45.5798,45.6512,66600.0
2008-05-02 15:35:00,63.96,64.07,63.9,64.05,57000.0,45.6584,45.7369,45.6155,45.7226,57000.0
2008-05-02 15:40:00,64.07,64.08,63.9,63.95,51600.0,45.7369,45.744,45.6155,45.6512,51600.0
2008-05-02 15:45:00,63.94,63.95,63.81,63.85,94600.0,45.6441,45.6512,45.5513,45.5798,94600.0
2008-05-02 15:50:00,63.85,63.85,63.55,63.63,142400.0,45.5798,45.5798,45.3657,45.4228,142400.0
2008-05-02 15:55:00,63.63,63.88,63.62,63.83,102200.0,45.4228,45.6012,45.4156,45.5656,102200.0
2008-05-05 09:30:00,64.39,64.89,64.24,64.52,150800.0,45.9653,46.3222,45.8582,46.0581,150800.0
2008-05-05 09:35:00,64.52,64.95,64.46,64.88,155200.0,46.0581,46.3651,46.0153,46.3151,155200.0
2008-05-05 09:40:00,64.88,65.61,64.81,65.61,104200.0,46.3151,46.8362,46.2651,46.8362,104200.0
2008-05-05 09:45:00,65.62,66.05,65.55,66.0,116800.0,46.8434,47.1503,46.7934,47.1146,116800.0
2008-05-05 09:50:00,66.03,66.58,66.0,66.46,125000.0,47.136,47.5287,47.1146,47.443,125000.0
2008-05-05 09:55:00,66.44,66.49,66.24,66.38,106000.0,47.4287,47.4644,47.2859,47.3859,106000.0
2008-05-05 10:00:00,66.36,66.47,65.94,66.11,112000.0,47.3716,47.4501,47.0718,47.1931,112000.0
2008-05-05 10:05:00,66.11,66.17,65.85,65.87,108400.0,47.1931,47.236,47.0075,47.0218,108400.0
2008-05-05 10:10:00,65.86,66.13,65.76,66.11,101600.0,47.0147,47.2074,46.9433,47.1931,101600.0
2008-05-05 10:15:00,66.08,66.11,65.85,66.05,119400.0,47.1717,47.1931,47.0075,47.1503,119400.0
2008-05-05 10:20:00,66.07,66.22,65.92,66.05,65800.0,47.1646,47.2717,47.0575,47.1503,65800.0
2008-05-05 10:25:00,66.05,66.31,66.05,66.18,38400.0,47.1503,47.3359,47.1503,47.2431,38400.0
2008-05-05 10:30:00,66.17,66.3,66.14,66.24,37800.0,47.236,47.3288,47.2146,47.2859,37800.0
2008-05-05 10:35:00,66.24,66.42,66.23,66.27,62600.0,47.2859,47.4144,47.2788,47.3074,62600.0
2008-05-05 10:40:00,66.25,66.39,66.21,66.3,36400.0,47.2931,47.393,47.2645,47.3288,36400.0
2008-05-05 10:45:00,66.31,66.39,66.25,66.36,28800.0,47.3359,47.393,47.2931,47.3716,28800.0
2008-05-05 10:50:00,66.35,66.46,66.32,66.36,33200.0,47.3645,47.443,47.3431,47.3716,33200.0
2008-05-05 10:55:00,66.33,66.36,66.24,66.35,31600.0,47.3502,47.3716,47.2859,47.3645,31600.0
2008-05-05 11:00:00,66.36,66.36,66.13,66.15,38400.0,47.3716,47.3716,47.2074,47.2217,38400.0
2008-05-05 11:05:00,66.13,66.39,66.13,66.23,23800.0,47.2074,47.393,47.2074,47.2788,23800.0
2008-05-05 11:10:00,66.2,66.5,66.15,66.35,42600.0,47.2574,47.4716,47.2217,47.3645,42600.0
2008-05-05 11:15:00,66.37,66.71,66.33,66.51,52800.0,47.3787,47.6215,47.3502,47.4787,52800.0
2008-05-05 11:20:00,66.53,66.8,66.51,66.61,49000.0,47.493,47.6857,47.4787,47.5501,49000.0
2008-05-05 11:25:00,66.6,66.73,66.51,66.51,25600.0,47.5429,47.6357,47.4787,47.4787,25600.0
2008-05-05 11:30:00,66.52,66.6,66.45,66.47,28600.0,47.4858,47.5429,47.4359,47.4501,28600.0
2008-05-05 11:35:00,66.48,66.49,66.2,66.26,96200.0,47.4573,47.4644,47.2574,47.3002,96200.0
2008-05-05 11:40:00,66.28,66.39,66.21,66.36,34800.0,47.3145,47.393,47.2645,47.3716,34800.0
2008-05-05 11:45:00,66.37,66.38,66.24,66.36,32400.0,47.3787,47.3859,47.2859,47.3716,32400.0
2008-05-05 11:50:00,66.35,66.63,66.33,66.54,42400.0,47.3645,47.5644,47.3502,47.5001,42400.0
2008-05-05 11:55:00,66.54,66.55,66.41,66.45,19000.0,47.5001,47.5072,47.4073,47.4359,19000.0
2008-05-05 12:00:00,66.47,66.53,66.42,66.46,24800.0,47.4501,47.493,47.4144,47.443,24800.0
2008-05-05 12:05:00,66.46,66.49,66.39,66.39,18600.0,47.443,47.4644,47.393,47.393,18600.0
2008-05-05 12:10:00,66.38,66.59,66.37,66.58,29800.0,47.3859,47.5358,47.3787,47.5287,29800.0
2008-05-05 12:15:00,66.58,66.6,66.44,66.53,74200.0,47.5287,47.5429,47.4287,47.493,74200.0
2008-05-05 12:20:00,66.55,66.64,66.46,66.54,43200.0,47.5072,47.5715,47.443,47.5001,43200.0
2008-05-05 12:25:00,66.53,66.62,66.48,66.58,22800.0,47.493,47.5572,47.4573,47.5287,22800.0
2008-05-05 12:30:00,66.57,66.66,66.48,66.62,26800.0,47.5215,47.5858,47.4573,47.5572,26800.0
2008-05-05 12:35:00,66.64,66.8,66.61,66.77,40200.0,47.5715,47.6857,47.5501,47.6643,40200.0
2008-05-05 12:40:00,66.77,66.8,66.66,66.66,32600.0,47.6643,47.6857,47.5858,47.5858,32600.0
2008-05-05 12:45:00,66.66,66.69,66.55,66.67,20000.0,47.5858,47.6072,47.5072,47.5929,20000.0
2008-05-05 12:50:00,66.67,66.69,66.6,66.67,16600.0,47.5929,47.6072,47.5429,47.5929,16600.0
2008-05-05 12:55:00,66.64,66.75,66.64,66.75,22400.0,47.5715,47.65,47.5715,47.65,22400.0
2008-05-05 13:00:00,66.77,66.77,66.64,66.64,28600.0,47.6643,47.6643,47.5715,47.5715,28600.0
2008-05-05 13:05:00,66.65,66.69,66.58,66.58,42600.0,47.5786,47.6072,47.5287,47.5287,42600.0
2008-05-05 13:10:00,66.61,66.61,66.48,66.49,35000.0,47.5501,47.5501,47.4573,47.4644,35000.0
2008-05-05 13:15:00,66.5,66.57,66.46,66.48,26600.0,47.4716,47.5215,47.443,47.4573,26600.0
2008-05-05 13:20:00,66.52,66.54,66.48,66.51,13000.0,47.4858,47.5001,47.4573,47.4787,13000.0
2008-05-05 13:25:00,66.52,66.52,66.42,66.43,30200.0,47.4858,47.4858,47.4144,47.4216,30200.0
2008-05-05 13:30:00,66.45,66.51,66.43,66.5,20400.0,47.4359,47.4787,47.4216,47.4716,20400.0
2008-05-05 13:35:00,66.51,66.61,66.5,66.58,29800.0,47.4787,47.5501,47.4716,47.5287,29800.0
2008-05-05 13:40:00,66.6,66.6,66.51,66.51,17800.0,47.5429,47.5429,47.4787,47.4787,17800.0
2008-05-05 13:45:00,66.51,66.54,66.39,66.44,67400.0,47.4787,47.5001,47.393,47.4287,67400.0
2008-05-05 13:50:00,66.42,66.45,66.33,66.39,55200.0,47.4144,47.4359,47.3502,47.393,55200.0
2008-05-05 13:55:00,66.39,66.39,66.26,66.36,37600.0,47.393,47.393,47.3002,47.3716,37600.0
2008-05-05 14:00:00,66.35,66.38,66.29,66.32,35400.0,47.3645,47.3859,47.3216,47.3431,35400.0
2008-05-05 14:05:00,66.32,66.33,66.18,66.27,33600.0,47.3431,47.3502,47.2431,47.3074,33600.0
2008-05-05 14:10:00,66.27,66.29,66.08,66.27,50000.0,47.3074,47.3216,47.1717,47.3074,50000.0
2008-05-05 14:15:00,66.27,66.38,66.25,66.38,45600.0,47.3074,47.3859,47.2931,47.3859,45600.0
2008-05-05 14:20:00,66.38,66.41,66.22,66.22,47600.0,47.3859,47.4073,47.2717,47.2717,47600.0
2008-05-05 14:25:00,66.23,66.46,66.23,66.43,44600.0,47.2788,47.443,47.2788,47.4216,44600.0
2008-05-05 14:30:00,66.39,66.46,66.31,66.45,29600.0,47.393,47.443,47.3359,47.4359,29600.0
2008-05-05 14:35:00,66.41,66.47,66.39,66.41,35800.0,47.4073,47.4501,47.393,47.4073,35800.0
2008-05-05 14:40:00,66.4,66.58,66.36,66.46,46200.0,47.4002,47.5287,47.3716,47.443,46200.0
2008-05-05 14:45:00,66.45,66.5,66.44,66.48,27800.0,47.4359,47.4716,47.4287,47.4573,27800.0
2008-05-05 14:50:00,66.47,66.57,66.42,66.42,47200.0,47.4501,47.5215,47.4144,47.4144,47200.0
2008-05-05 14:55:00,66.42,66.47,66.31,66.44,32800.0,47.4144,47.4501,47.3359,47.4287,32800.0
2008-05-05 15:00:00,66.45,66.52,66.41,66.42,50000.0,47.4359,47.4858,47.4073,47.4144,50000.0
2008-05-05 15:05:00,66.4,66.48,66.37,66.38,40000.0,47.4002,47.4573,47.3787,47.3859,40000.0
2008-05-05 15:10:00,66.38,66.39,66.28,66.28,70600.0,47.3859,47.393,47.3145,47.3145,70600.0
2008-05-05 15:15:00,66.28,66.34,66.23,66.32,49600.0,47.3145,47.3573,47.2788,47.3431,49600.0
2008-05-05 15:20:00,66.31,66.56,66.31,66.56,45600.0,47.3359,47.5144,47.3359,47.5144,45600.0
2008-05-05 15:25:00,66.54,66.54,66.36,66.4,36400.0,47.5001,47.5001,47.3716,47.4002,36400.0
2008-05-05 15:30:00,66.41,66.46,66.31,66.33,63200.0,47.4073,47.443,47.3359,47.3502,63200.0
2008-05-05 15:35:00,66.33,66.39,66.29,66.33,60800.0,47.3502,47.393,47.3216,47.3502,60800.0
2008-05-05 15:40:00,66.34,66.46,66.29,66.32,77400.0,47.3573,47.443,47.3216,47.3431,77400.0
2008-05-05 15:45:00,66.33,66.4,66.28,66.34,90800.0,47.3502,47.4002,47.3145,47.3573,90800.0
2008-05-05 15:50:00,66.35,66.42,66.3,66.33,101600.0,47.3645,47.4144,47.3288,47.3502,101600.0
2008-05-05 15:55:00,66.32,66.39,66.2,66.31,120400.0,47.3431,47.393,47.2574,47.3359,120400.0
2008-05-06 09:30:00,66.85,66.99,65.97,66.89,74000.0,47.7214,47.8213,47.0932,47.75,74000.0
2008-05-06 09:35:00,66.88,67.15,66.69,67.02,100200.0,47.7428,47.9356,47.6072,47.8428,100200.0
2008-05-06 09:40:00,67.08,67.9,67.06,67.64,160000.0,47.8856,48.471,47.8713,48.2853,160000.0
2008-05-06 09:45:00,67.64,67.85,67.2,67.32,113400.0,48.2853,48.4353,47.9713,48.0569,113400.0
2008-05-06 09:50:00,67.31,68.19,67.27,68.08,152600.0,48.0498,48.678,48.0212,48.5994,152600.0
2008-05-06 09:55:00,68.05,68.08,67.7,67.82,97600.0,48.578,48.5994,48.3282,48.4138,97600.0
2008-05-06 10:00:00,67.82,68.02,67.73,67.96,77200.0,48.4138,48.5566,48.3496,48.5138,77200.0
2008-05-06 10:05:00,67.93,68.4,67.78,68.32,100600.0,48.4924,48.8279,48.3853,48.7708,100600.0
2008-05-06 10:10:00,68.3,68.4,68.14,68.37,85800.0,48.7565,48.8279,48.6423,48.8065,85800.0
2008-05-06 10:15:00,68.36,68.44,68.24,68.42,63400.0,48.7993,48.8564,48.7137,48.8422,63400.0
2008-05-06 10:20:00,68.42,68.48,68.24,68.33,72000.0,48.8422,48.885,48.7137,48.7779,72000.0
2008-05-06 10:25:00,68.32,68.42,68.16,68.19,66200.0,48.7708,48.8422,48.6566,48.678,66200.0
2008-05-06 10:30:00,68.2,68.27,68.08,68.1,30600.0,48.6851,48.7351,48.5994,48.6137,30600.0
2008-05-06 10:35:00,68.11,68.33,68.08,68.25,47200.0,48.6209,48.7779,48.5994,48.7208,47200.0
2008-05-06 10:40:00,68.25,68.38,68.17,68.27,46200.0,48.7208,48.8136,48.6637,48.7351,46200.0
2008-05-06 10:45:00,68.27,68.33,68.19,68.23,72600.0,48.7351,48.7779,48.678,48.7065,72600.0
2008-05-06 10:50:00,68.23,68.24,68.05,68.14,68000.0,48.7065,48.7137,48.578,48.6423,68000.0
2008-05-06 10:55:00,68.16,68.17,68.07,68.1,82400.0,48.6566,48.6637,48.5923,48.6137,82400.0
2008-05-06 11:00:00,68.11,68.14,67.96,68.0,70400.0,48.6209,48.6423,48.5138,48.5423,70400.0
2008-05-06 11:05:00,68.0,68.01,67.69,67.7,71600.0,48.5423,48.5495,48.321,48.3282,71600.0
2008-05-06 11:10:00,67.7,67.89,67.6,67.83,106600.0,48.3282,48.4638,48.2568,48.421,106600.0
2008-05-06 11:15:00,67.84,68.01,67.8,68.01,69600.0,48.4281,48.5495,48.3996,48.5495,69600.0
2008-05-06 11:20:00,68.0,68.03,67.78,67.8,70000.0,48.5423,48.5638,48.3853,48.3996,70000.0
2008-05-06 11:25:00,67.82,68.04,67.82,67.89,53200.0,48.4138,48.5709,48.4138,48.4638,53200.0
2008-05-06 11:30:00,67.9,68.07,67.84,68.04,20400.0,48.471,48.5923,48.4281,48.5709,20400.0
2008-05-06 11:35:00,68.04,68.05,67.91,67.96,28200.0,48.5709,48.578,48.4781,48.5138,28200.0
2008-05-06 11:40:00,67.94,67.98,67.83,67.98,35800.0,48.4995,48.5281,48.421,48.5281,35800.0
2008-05-06 11:45:00,67.98,68.04,67.91,67.97,40600.0,48.5281,48.5709,48.4781,48.5209,40600.0
2008-05-06 11:50:00,68.0,68.08,67.94,68.02,26400.0,48.5423,48.5994,48.4995,48.5566,26400.0
2008-05-06 11:55:00,68.04,68.11,67.97,68.09,29600.0,48.5709,48.6209,48.5209,48.6066,29600.0
2008-05-06 12:00:00,68.08,68.19,68.04,68.12,36400.0,48.5994,48.678,48.5709,48.628,36400.0
2008-05-06 12:05:00,68.14,68.25,68.12,68.21,40400.0,48.6423,48.7208,48.628,48.6922,40400.0
2008-05-06 12:10:00,68.2,68.34,68.17,68.28,71200.0,48.6851,48.785,48.6637,48.7422,71200.0
2008-05-06 12:15:00,68.29,68.4,68.24,68.27,51000.0,48.7494,48.8279,48.7137,48.7351,51000.0
2008-05-06 12:20:00,68.31,68.48,68.25,68.41,49000.0,48.7636,48.885,48.7208,48.835,49000.0
2008-05-06 12:25:00,68.41,68.55,68.36,68.51,57400.0,48.835,48.935,48.7993,48.9064,57400.0
2008-05-06 12:30:00,68.51,68.55,68.33,68.36,29400.0,48.9064,48.935,48.7779,48.7993,29400.0
2008-05-06 12:35:00,68.43,68.47,68.3,68.39,29600.0,48.8493,48.8779,48.7565,48.8207,29600.0
2008-05-06 12:40:00,68.37,68.51,68.32,68.51,23800.0,48.8065,48.9064,48.7708,48.9064,23800.0
2008-05-06 12:45:00,68.51,68.56,68.39,68.39,25800.0,48.9064,48.9421,48.8207,48.8207,25800.0
2008-05-06 12:50:00,68.43,68.64,68.43,68.57,49600.0,48.8493,48.9992,48.8493,48.9492,49600.0
2008-05-06 12:55:00,68.56,68.61,68.41,68.53,56600.0,48.9421,48.9778,48.835,48.9207,56600.0
2008-05-06 13:00:00,68.51,68.58,68.39,68.42,34800.0,48.9064,48.9564,48.8207,48.8422,34800.0
2008-05-06 13:05:00,68.43,68.63,68.43,68.57,32400.0,48.8493,48.9921,48.8493,48.9492,32400.0
2008-05-06 13:10:00,68.57,68.72,68.51,68.51,31400.0,48.9492,49.0563,48.9064,48.9064,31400.0
2008-05-06 13:15:00,68.54,68.63,68.45,68.58,113400.0,48.9278,48.9921,48.8636,48.9564,113400.0
2008-05-06 13:20:00,68.58,68.61,68.58,68.59,12200.0,48.9564,48.9778,48.9564,48.9635,12200.0
2008-05-06 13:25:00,68.61,68.74,68.58,68.68,27800.0,48.9778,49.0706,48.9564,49.0278,27800.0
2008-05-06 13:30:00,68.71,68.75,68.61,68.62,22400.0,49.0492,49.0777,48.9778,48.9849,22400.0
2008-05-06 13:35:00,68.62,68.83,68.61,68.81,52200.0,48.9849,49.1348,48.9778,49.1206,52200.0
2008-05-06 13:40:00,68.81,68.93,68.77,68.89,58200.0,49.1206,49.2062,49.092,49.1777,58200.0
2008-05-06 13:45:00,68.89,68.95,68.76,68.86,34000.0,49.1777,49.2205,49.0849,49.1563,34000.0
2008-05-06 13:50:00,68.86,69.0,68.84,68.92,39000.0,49.1563,49.2562,49.142,49.1991,39000.0
2008-05-06 13:55:00,68.92,68.96,68.76,68.76,28200.0,49.1991,49.2276,49.0849,49.0849,28200.0
2008-05-06 14:00:00,68.76,68.86,68.56,68.71,68600.0,49.0849,49.1563,48.9421,49.0492,68600.0
2008-05-06 14:05:00,68.71,68.91,68.67,68.85,52600.0,49.0492,49.1919,49.0206,49.1491,52600.0
2008-05-06 14:10:00,68.84,68.91,68.8,68.88,43400.0,49.142,49.1919,49.1134,49.1705,43400.0
2008-05-06 14:15:00,68.88,68.91,68.57,68.66,50600.0,49.1705,49.1919,48.9492,49.0135,50600.0
2008-05-06 14:20:00,68.67,68.74,68.58,68.72,74400.0,49.0206,49.0706,48.9564,49.0563,74400.0
2008-05-06 14:25:00,68.72,68.79,68.58,68.64,87200.0,49.0563,49.1063,48.9564,48.9992,87200.0
2008-05-06 14:30:00,68.64,68.72,68.61,68.66,33600.0,48.9992,49.0563,48.9778,49.0135,33600.0
2008-05-06 14:35:00,68.66,68.69,68.5,68.55,74600.0,49.0135,49.0349,48.8993,48.935,74600.0
2008-05-06 14:40:00,68.53,68.66,68.52,68.63,44800.0,48.9207,49.0135,48.9135,48.9921,44800.0
2008-05-06 14:45:00,68.63,68.74,68.59,68.71,91000.0,48.9921,49.0706,48.9635,49.0492,91000.0
2008-05-06 14:50:00,68.7,68.84,68.69,68.83,54200.0,49.042,49.142,49.0349,49.1348,54200.0
2008-05-06 14:55:00,68.83,68.89,68.74,68.89,100000.0,49.1348,49.1777,49.0706,49.1777,100000.0
2008-05-06 15:00:00,68.86,68.92,68.85,68.92,59400.0,49.1563,49.1991,49.1491,49.1991,59400.0
2008-05-06 15:05:00,68.94,69.04,68.92,68.96,40000.0,49.2134,49.2847,49.1991,49.2276,40000.0
2008-05-06 15:10:00,68.96,68.99,68.77,68.96,49800.0,49.2276,49.2491,49.092,49.2276,49800.0
2008-05-06 15:15:00,68.96,69.02,68.89,68.97,46600.0,49.2276,49.2705,49.1777,49.2348,46600.0
2008-05-06 15:20:00,68.96,69.08,68.88,68.96,104000.0,49.2276,49.3133,49.1705,49.2276,104000.0
2008-05-06 15:25:00,68.97,69.02,68.86,68.93,61000.0,49.2348,49.2705,49.1563,49.2062,61000.0
2008-05-06 15:30:00,68.93,69.03,68.86,68.92,114800.0,49.2062,49.2776,49.1563,49.1991,114800.0
2008-05-06 15:35:00,68.94,69.04,68.92,68.94,58600.0,49.2134,49.2847,49.1991,49.2134,58600.0
2008-05-06 15:40:00,68.95,68.95,68.79,68.85,94200.0,49.2205,49.2205,49.1063,49.1491,94200.0
2008-05-06 15:45:00,68.85,68.94,68.64,68.69,95200.0,49.1491,49.2134,48.9992,49.0349,95200.0
2008-05-06 15:50:00,68.69,68.81,68.67,68.74,127600.0,49.0349,49.1206,49.0206,49.0706,127600.0
2008-05-06 15:55:00,68.74,68.92,68.66,68.9,204600.0,49.0706,49.1991,49.0135,49.1848,204600.0
2008-05-07 09:30:00,69.55,69.67,68.1,68.72,128400.0,49.6488,49.7345,48.6137,49.0563,128400.0
2008-05-07 09:35:00,68.72,68.86,68.21,68.41,116400.0,49.0563,49.1563,48.6922,48.835,116400.0
2008-05-07 09:40:00,68.38,68.56,68.0,68.56,84400.0,48.8136,48.9421,48.5423,48.9421,84400.0
2008-05-07 09:45:00,68.55,68.65,67.91,67.93,66800.0,48.935,49.0063,48.4781,48.4924,66800.0
2008-05-07 09:50:00,67.94,67.95,67.61,67.91,101200.0,48.4995,48.5066,48.2639,48.4781,101200.0
2008-05-07 09:55:00,67.92,68.36,67.88,68.17,77200.0,48.4852,48.7993,48.4567,48.6637,77200.0
2008-05-07 10:00:00,68.13,68.49,68.06,68.19,66600.0,48.6351,48.8921,48.5852,48.678,66600.0
2008-05-07 10:05:00,68.18,68.21,67.92,68.08,110600.0,48.6708,48.6922,48.4852,48.5994,110600.0
2008-05-07 10:10:00,68.08,68.56,67.99,68.5,87000.0,48.5994,48.9421,48.5352,48.8993,87000.0
2008-05-07 10:15:00,68.47,68.5,68.17,68.18,88400.0,48.8779,48.8993,48.6637,48.6708,88400.0
2008-05-07 10:20:00,68.19,68.41,68.1,68.35,66600.0,48.678,48.835,48.6137,48.7922,66600.0
2008-05-07 10:25:00,68.36,68.72,68.35,68.56,60600.0,48.7993,49.0563,48.7922,48.9421,60600.0
2008-05-07 10:30:00,68.53,68.53,67.76,68.17,146600.0,48.9207,48.9207,48.371,48.6637,146600.0
2008-05-07 10:35:00,68.14,68.14,67.58,67.73,83200.0,48.6423,48.6423,48.2425,48.3496,83200.0
2008-05-07 10:40:00,67.72,68.2,67.61,68.11,79000.0,48.3425,48.6851,48.2639,48.6209,79000.0
2008-05-07 10:45:00,68.08,68.08,67.83,67.84,54000.0,48.5994,48.5994,48.421,48.4281,54000.0
2008-05-07 10:50:00,67.83,67.92,67.77,67.83,46000.0,48.421,48.4852,48.3782,48.421,46000.0
2008-05-07 10:55:00,67.83,68.5,67.83,68.4,119600.0,48.421,48.8993,48.421,48.8279,119600.0
2008-05-07 11:00:00,68.42,68.45,68.14,68.31,135600.0,48.8422,48.8636,48.6423,48.7636,135600.0
2008-05-07 11:05:00,68.32,68.34,68.07,68.34,60800.0,48.7708,48.785,48.5923,48.785,60800.0
2008-05-07 11:10:00,68.33,68.6,68.33,68.54,35400.0,48.7779,48.9707,48.7779,48.9278,35400.0
2008-05-07 11:15:00,68.55,68.69,68.48,68.58,72600.0,48.935,49.0349,48.885,48.9564,72600.0
2008-05-07 11:20:00,68.58,68.92,68.55,68.8,45600.0,48.9564,49.1991,48.935,49.1134,45600.0
2008-05-07 11:25:00,68.83,68.86,68.49,68.57,36200.0,49.1348,49.1563,48.8921,48.9492,36200.0
2008-05-07 11:30:00,68.56,68.56,68.13,68.18,67200.0,48.9421,48.9421,48.6351,48.6708,67200.0
2008-05-07 11:35:00,68.18,68.24,68.1,68.14,22200.0,48.6708,48.7137,48.6137,48.6423,22200.0
2008-05-07 11:40:00,68.17,68.27,68.14,68.24,73400.0,48.6637,48.7351,48.6423,48.7137,73400.0
2008-05-07 11:45:00,68.23,68.27,68.11,68.17,54600.0,48.7065,48.7351,48.6209,48.6637,54600.0
2008-05-07 11:50:00,68.16,68.16,67.96,67.96,57000.0,48.6566,48.6566,48.5138,48.5138,57000.0
2008-05-07 11:55:00,67.98,68.15,67.9,68.05,46200.0,48.5281,48.6494,48.471,48.578,46200.0
2008-05-07 12:00:00,68.01,68.13,67.93,67.94,47800.0,48.5495,48.6351,48.4924,48.4995,47800.0
2008-05-07 12:05:00,67.96,68.07,67.92,68.07,38800.0,48.5138,48.5923,48.4852,48.5923,38800.0
2008-05-07 12:10:00,68.07,68.3,68.04,68.29,56400.0,48.5923,48.7565,48.5709,48.7494,56400.0
2008-05-07 12:15:00,68.3,68.39,68.24,68.35,75600.0,48.7565,48.8207,48.7137,48.7922,75600.0
2008-05-07 12:20:00,68.35,68.38,68.21,68.24,45600.0,48.7922,48.8136,48.6922,48.7137,45600.0
2008-05-07 12:25:00,68.26,68.37,68.22,68.37,20200.0,48.7279,48.8065,48.6994,48.8065,20200.0
2008-05-07 12:30:00,68.39,68.5,68.33,68.49,60000.0,48.8207,48.8993,48.7779,48.8921,60000.0
2008-05-07 12:35:00,68.49,68.6,68.38,68.49,55000.0,48.8921,48.9707,48.8136,48.8921,55000.0
2008-05-07 12:40:00,68.46,68.61,68.46,68.56,46800.0,48.8707,48.9778,48.8707,48.9421,46800.0
2008-05-07 12:45:00,68.55,68.64,68.5,68.64,30400.0,48.935,48.9992,48.8993,48.9992,30400.0
2008-05-07 12:50:00,68.62,68.77,68.62,68.69,152200.0,48.9849,49.092,48.9849,49.0349,152200.0
2008-05-07 12:55:00,68.72,68.74,68.69,68.74,24000.0,49.0563,49.0706,49.0349,49.0706,24000.0
2008-05-07 13:00:00,68.74,68.98,68.73,68.9,66400.0,49.0706,49.2419,49.0635,49.1848,66400.0
2008-05-07 13:05:00,68.93,69.02,68.77,68.89,49200.0,49.2062,49.2705,49.092,49.1777,49200.0
2008-05-07 13:10:00,68.9,69.03,68.85,69.0,51800.0,49.1848,49.2776,49.1491,49.2562,51800.0
2008-05-07 13:15:00,69.0,69.03,68.94,69.01,26400.0,49.2562,49.2776,49.2134,49.2633,26400.0
2008-05-07 13:20:00,68.99,69.0,68.8,68.85,44800.0,49.2491,49.2562,49.1134,49.1491,44800.0
2008-05-07 13:25:00,68.86,68.92,68.79,68.85,28200.0,49.1563,49.1991,49.1063,49.1491,28200.0
2008-05-07 13:30:00,68.85,68.96,68.85,68.9,30200.0,49.1491,49.2276,49.1491,49.1848,30200.0
2008-05-07 13:35:00,68.89,69.04,68.83,69.0,85600.0,49.1777,49.2847,49.1348,49.2562,85600.0
2008-05-07 13:40:00,68.98,68.98,68.82,68.85,131600.0,49.2419,49.2419,49.1277,49.1491,131600.0
2008-05-07 13:45:00,68.86,68.91,68.84,68.9,10800.0,49.1563,49.1919,49.142,49.1848,10800.0
2008-05-07 13:50:00,68.9,68.94,68.78,68.82,45400.0,49.1848,49.2134,49.0991,49.1277,45400.0
2008-05-07 13:55:00,68.83,69.02,68.8,68.89,81000.0,49.1348,49.2705,49.1134,49.1777,81000.0
2008-05-07 14:00:00,68.86,68.86,68.57,68.57,52800.0,49.1563,49.1563,48.9492,48.9492,52800.0
2008-05-07 14:05:00,68.57,68.7,68.52,68.66,42200.0,48.9492,49.042,48.9135,49.0135,42200.0
2008-05-07 14:10:00,68.68,68.86,68.66,68.86,63600.0,49.0278,49.1563,49.0135,49.1563,63600.0
2008-05-07 14:15:00,68.83,68.83,68.53,68.57,85400.0,49.1348,49.1348,48.9207,48.9492,85400.0
2008-05-07 14:20:00,68.57,68.64,68.46,68.46,91000.0,48.9492,48.9992,48.8707,48.8707,91000.0
2008-05-07 14:25:00,68.48,68.48,68.14,68.23,80000.0,48.885,48.885,48.6423,48.7065,80000.0
2008-05-07 14:30:00,68.26,68.28,68.04,68.12,115400.0,48.7279,48.7422,48.5709,48.628,115400.0
2008-05-07 14:35:00,68.14,68.23,68.08,68.23,44600.0,48.6423,48.7065,48.5994,48.7065,44600.0
2008-05-07 14:40:00,68.21,68.27,68.1,68.11,36800.0,48.6922,48.7351,48.6137,48.6209,36800.0
2008-05-07 14:45:00,68.1,68.12,67.84,67.85,175600.0,48.6137,48.628,48.4281,48.4353,175600.0
2008-05-07 14:50:00,67.85,67.99,67.74,67.92,93600.0,48.4353,48.5352,48.3567,48.4852,93600.0
2008-05-07 14:55:00,67.91,68.01,67.78,67.83,33200.0,48.4781,48.5495,48.3853,48.421,33200.0
2008-05-07 15:00:00,67.81,67.92,67.76,67.87,48800.0,48.4067,48.4852,48.371,48.4495,48800.0
2008-05-07 15:05:00,67.88,67.97,67.71,67.75,50200.0,48.4567,48.5209,48.3353,48.3639,50200.0
2008-05-07 15:10:00,67.75,67.94,67.66,67.93,42800.0,48.3639,48.4995,48.2996,48.4924,42800.0
2008-05-07 15:15:00,67.96,68.01,67.78,67.86,50400.0,48.5138,48.5495,48.3853,48.4424,50400.0
2008-05-07 15:20:00,67.86,67.92,67.68,67.73,64400.0,48.4424,48.4852,48.3139,48.3496,64400.0
2008-05-07 15:25:00,67.73,67.73,67.51,67.61,65400.0,48.3496,48.3496,48.1925,48.2639,65400.0
2008-05-07 15:30:00,67.61,67.72,67.42,67.64,100800.0,48.2639,48.3425,48.1283,48.2853,100800.0
2008-05-07 15:35:00,67.63,67.63,67.52,67.61,108600.0,48.2782,48.2782,48.1997,48.2639,108600.0
2008-05-07 15:40:00,67.61,67.76,67.53,67.76,90200.0,48.2639,48.371,48.2068,48.371,90200.0
2008-05-07 15:45:00,67.77,67.86,67.66,67.69,76400.0,48.3782,48.4424,48.2996,48.321,76400.0
2008-05-07 15:50:00,67.67,67.77,67.54,67.67,121800.0,48.3068,48.3782,48.214,48.3068,121800.0
2008-05-07 15:55:00,67.68,67.76,67.42,67.49,120000.0,48.3139,48.371,48.1283,48.1783,120000.0
2008-05-08 09:30:00,67.77,67.77,67.1,67.28,46000.0,48.3782,48.3782,47.8999,48.0284,46000.0
2008-05-08 09:35:00,67.3,68.03,67.26,67.93,69400.0,48.0426,48.5638,48.0141,48.4924,69400.0
2008-05-08 09:40:00,67.92,68.2,67.44,68.2,72800.0,48.4852,48.6851,48.1426,48.6851,72800.0
2008-05-08 09:45:00,68.19,68.39,67.99,68.39,79400.0,48.678,48.8207,48.5352,48.8207,79400.0
2008-05-08 09:50:00,68.39,68.45,68.25,68.45,42400.0,48.8207,48.8636,48.7208,48.8636,42400.0
2008-05-08 09:55:00,68.48,68.54,67.98,67.98,70000.0,48.885,48.9278,48.5281,48.5281,70000.0
2008-05-08 10:00:00,68.02,68.35,67.85,68.35,61800.0,48.5566,48.7922,48.4353,48.7922,61800.0
2008-05-08 10:05:00,68.34,68.74,68.3,68.74,69200.0,48.785,49.0706,48.7565,49.0706,69200.0
2008-05-08 10:10:00,68.73,68.93,68.69,68.85,100600.0,49.0635,49.2062,49.0349,49.1491,100600.0
2008-05-08 10:15:00,68.83,68.99,68.82,68.93,66000.0,49.1348,49.2491,49.1277,49.2062,66000.0
2008-05-08 10:20:00,68.94,68.98,68.82,68.89,56600.0,49.2134,49.2419,49.1277,49.1777,56600.0
2008-05-08 10:25:00,68.89,69.05,68.89,68.97,59800.0,49.1777,49.2919,49.1777,49.2348,59800.0
2008-05-08 10:30:00,69.01,69.19,68.93,69.07,88200.0,49.2633,49.3918,49.2062,49.3062,88200.0
2008-05-08 10:35:00,69.07,69.38,69.05,69.26,168800.0,49.3062,49.5275,49.2919,49.4418,168800.0
2008-05-08 10:40:00,69.29,69.48,69.13,69.31,67800.0,49.4632,49.5988,49.349,49.4775,67800.0
2008-05-08 10:45:00,69.31,69.44,69.27,69.36,60200.0,49.4775,49.5703,49.4489,49.5132,60200.0
2008-05-08 10:50:00,69.35,69.41,69.07,69.09,47600.0,49.506,49.5489,49.3062,49.3204,47600.0
2008-05-08 10:55:00,69.07,69.23,69.0,69.02,42400.0,49.3062,49.4204,49.2562,49.2705,42400.0
2008-05-08 11:00:00,69.02,69.25,68.82,69.1,119800.0,49.2705,49.4347,49.1277,49.3276,119800.0
2008-05-08 11:05:00,69.09,69.31,68.99,69.2,101400.0,49.3204,49.4775,49.2491,49.399,101400.0
2008-05-08 11:10:00,69.16,69.3,69.13,69.14,87400.0,49.3704,49.4704,49.349,49.3561,87400.0
2008-05-08 11:15:00,69.15,69.21,68.86,68.86,67200.0,49.3633,49.4061,49.1563,49.1563,67200.0
2008-05-08 11:20:00,68.86,68.94,68.49,68.55,113600.0,49.1563,49.2134,48.8921,48.935,113600.0
2008-05-08 11:25:00,68.53,68.73,68.46,68.64,60600.0,48.9207,49.0635,48.8707,48.9992,60600.0
2008-05-08 11:30:00,68.61,68.64,68.33,68.52,74800.0,48.9778,48.9992,48.7779,48.9135,74800.0
2008-05-08 11:35:00,68.52,68.55,68.17,68.23,496800.0,48.9135,48.935,48.6637,48.7065,496800.0
2008-05-08 11:40:00,68.23,68.46,68.16,68.19,104200.0,48.7065,48.8707,48.6566,48.678,104200.0
2008-05-08 11:45:00,68.19,68.36,68.19,68.3,43400.0,48.678,48.7993,48.678,48.7565,43400.0
2008-05-08 11:50:00,68.28,68.32,67.97,68.17,92200.0,48.7422,48.7708,48.5209,48.6637,92200.0
2008-05-08 11:55:00,68.13,68.15,67.95,68.08,52200.0,48.6351,48.6494,48.5066,48.5994,52200.0
2008-05-08 12:00:00,68.11,68.36,68.11,68.31,47000.0,48.6209,48.7993,48.6209,48.7636,47000.0
2008-05-08 12:05:00,68.33,68.39,68.26,68.35,38200.0,48.7779,48.8207,48.7279,48.7922,38200.0
2008-05-08 12:10:00,68.36,68.46,68.25,68.34,67800.0,48.7993,48.8707,48.7208,48.785,67800.0
2008-05-08 12:15:00,68.33,68.67,68.32,68.58,60200.0,48.7779,49.0206,48.7708,48.9564,60200.0
2008-05-08 12:20:00,68.58,68.72,68.56,68.69,53200.0,48.9564,49.0563,48.9421,49.0349,53200.0
2008-05-08 12:25:00,68.69,68.71,68.49,68.61,46000.0,49.0349,49.0492,48.8921,48.9778,46000.0
2008-05-08 12:30:00,68.58,68.61,68.31,68.31,111400.0,48.9564,48.9778,48.7636,48.7636,111400.0
2008-05-08 12:35:00,68.32,68.47,68.31,68.39,139800.0,48.7708,48.8779,48.7636,48.8207,139800.0
2008-05-08 12:40:00,68.38,68.73,68.38,68.71,56800.0,48.8136,49.0635,48.8136,49.0492,56800.0
2008-05-08 12:45:00,68.69,68.85,68.57,68.85,69400.0,49.0349,49.1491,48.9492,49.1491,69400.0
2008-05-08 12:50:00,68.86,68.99,68.86,68.94,43000.0,49.1563,49.2491,49.1563,49.2134,43000.0
2008-05-08 12:55:00,68.94,68.98,68.86,68.95,42400.0,49.2134,49.2419,49.1563,49.2205,42400.0
2008-05-08 13:00:00,68.96,69.0,68.77,68.81,74800.0,49.2276,49.2562,49.092,49.1206,74800.0
2008-05-08 13:05:00,68.85,68.88,68.78,68.86,55600.0,49.1491,49.1705,49.0991,49.1563,55600.0
2008-05-08 13:10:00,68.88,69.0,68.84,68.86,31200.0,49.1705,49.2562,49.142,49.1563,31200.0
2008-05-08 13:15:00,68.89,68.96,68.75,68.82,20000.0,49.1777,49.2276,49.0777,49.1277,20000.0
2008-05-08 13:20:00,68.75,68.9,68.7,68.83,17400.0,49.0777,49.1848,49.042,49.1348,17400.0
2008-05-08 13:25:00,68.83,69.01,68.82,68.95,33800.0,49.1348,49.2633,49.1277,49.2205,33800.0
2008-05-08 13:30:00,68.93,68.94,68.84,68.87,36000.0,49.2062,49.2134,49.142,49.1634,36000.0
2008-05-08 13:35:00,68.91,69.05,68.89,68.96,32200.0,49.1919,49.2919,49.1777,49.2276,32200.0
2008-05-08 13:40:00,68.95,69.14,68.94,68.98,36600.0,49.2205,49.3561,49.2134,49.2419,36600.0
2008-05-08 13:45:00,68.98,69.15,68.83,68.89,87000.0,49.2419,49.3633,49.1348,49.1777,87000.0
2008-05-08 13:50:00,68.88,69.17,68.88,69.01,89000.0,49.1705,49.3776,49.1705,49.2633,89000.0
2008-05-08 13:55:00,69.02,69.17,69.01,69.12,135000.0,49.2705,49.3776,49.2633,49.3419,135000.0
2008-05-08 14:00:00,69.12,69.27,69.11,69.18,95400.0,49.3419,49.4489,49.3347,49.3847,95400.0
2008-05-08 14:05:00,69.2,69.27,69.12,69.13,116000.0,49.399,49.4489,49.3419,49.349,116000.0
2008-05-08 14:10:00,69.13,69.27,69.11,69.22,49800.0,49.349,49.4489,49.3347,49.4132,49800.0
2008-05-08 14:15:00,69.23,69.39,69.21,69.35,57600.0,49.4204,49.5346,49.4061,49.506,57600.0
2008-05-08 14:20:00,69.34,69.34,69.14,69.29,51000.0,49.4989,49.4989,49.3561,49.4632,51000.0
2008-05-08 14:25:00,69.26,69.3,69.13,69.21,32000.0,49.4418,49.4704,49.349,49.4061,32000.0
2008-05-08 14:30:00,69.24,69.36,69.14,69.33,48000.0,49.4275,49.5132,49.3561,49.4918,48000.0
2008-05-08 14:35:00,69.33,69.55,69.33,69.5,36200.0,49.4918,49.6488,49.4918,49.6131,36200.0
2008-05-08 14:40:00,69.5,69.57,69.31,69.33,102600.0,49.6131,49.6631,49.4775,49.4918,102600.0
2008-05-08 14:45:00,69.33,69.42,69.25,69.25,61000.0,49.4918,49.556,49.4347,49.4347,61000.0
2008-05-08 14:50:00,69.23,69.33,69.18,69.33,31600.0,49.4204,49.4918,49.3847,49.4918,31600.0
2008-05-08 14:55:00,69.31,69.31,69.14,69.21,43800.0,49.4775,49.4775,49.3561,49.4061,43800.0
2008-05-08 15:00:00,69.21,69.28,69.14,69.22,47800.0,49.4061,49.4561,49.3561,49.4132,47800.0
2008-05-08 15:05:00,69.21,69.27,69.13,69.19,65400.0,49.4061,49.4489,49.349,49.3918,65400.0
2008-05-08 15:10:00,69.2,69.25,69.08,69.11,114400.0,49.399,49.4347,49.3133,49.3347,114400.0
2008-05-08 15:15:00,69.11,69.34,69.09,69.31,97200.0,49.3347,49.4989,49.3204,49.4775,97200.0
2008-05-08 15:20:00,69.3,69.41,69.21,69.41,85600.0,49.4704,49.5489,49.4061,49.5489,85600.0
2008-05-08 15:25:00,69.4,69.57,69.36,69.56,132400.0,49.5417,49.6631,49.5132,49.656,132400.0
2008-05-08 15:30:00,69.55,69.85,69.52,69.7,160400.0,49.6488,49.863,49.6274,49.7559,160400.0
2008-05-08 15:35:00,69.67,69.86,69.67,69.85,128600.0,49.7345,49.8701,49.7345,49.863,128600.0
2008-05-08 15:40:00,69.85,69.96,69.73,69.89,169400.0,49.863,49.9415,49.7773,49.8915,169400.0
2008-05-08 15:45:00,69.9,70.04,69.88,70.04,144400.0,49.8987,49.9986,49.8844,49.9986,144400.0
2008-05-08 15:50:00,70.05,70.09,69.78,69.85,216200.0,50.0057,50.0343,49.813,49.863,216200.0
2008-05-08 15:55:00,69.85,69.95,69.75,69.9,310200.0,49.863,49.9344,49.7916,49.8987,310200.0
2008-05-09 09:30:00,70.45,70.45,69.48,69.7,173000.0,50.2913,50.2913,49.5988,49.7559,173000.0
2008-05-09 09:35:00,69.68,70.24,69.68,70.11,80200.0,49.7416,50.1414,49.7416,50.0486,80200.0
2008-05-09 09:40:00,70.08,70.08,69.58,69.59,138000.0,50.0272,50.0272,49.6702,49.6774,138000.0
2008-05-09 09:45:00,69.61,69.64,69.36,69.36,151000.0,49.6916,49.7131,49.5132,49.5132,151000.0
2008-05-09 09:50:00,69.37,69.45,69.0,69.11,139400.0,49.5203,49.5774,49.2562,49.3347,139400.0
2008-05-09 09:55:00,69.06,69.65,69.06,69.54,77400.0,49.299,49.7202,49.299,49.6417,77400.0
2008-05-09 10:00:00,69.54,69.7,68.75,68.95,115200.0,49.6417,49.7559,49.0777,49.2205,115200.0
2008-05-09 10:05:00,68.9,68.95,68.74,68.79,38200.0,49.1848,49.2205,49.0706,49.1063,38200.0
2008-05-09 10:10:00,68.8,69.14,68.8,68.84,82000.0,49.1134,49.3561,49.1134,49.142,82000.0
2008-05-09 10:15:00,68.87,69.21,68.83,68.96,82600.0,49.1634,49.4061,49.1348,49.2276,82600.0
2008-05-09 10:20:00,68.99,69.27,68.89,69.23,92200.0,49.2491,49.4489,49.1777,49.4204,92200.0
2008-05-09 10:25:00,69.2,69.24,68.57,68.64,75400.0,49.399,49.4275,48.9492,48.9992,75400.0
2008-05-09 10:30:00,68.67,69.02,68.55,68.66,87000.0,49.0206,49.2705,48.935,49.0135,87000.0
2008-05-09 10:35:00,68.66,68.66,68.44,68.53,43600.0,49.0135,49.0135,48.8564,48.9207,43600.0
2008-05-09 10:40:00,68.53,68.75,68.4,68.54,60400.0,48.9207,49.0777,48.8279,48.9278,60400.0
2008-05-09 10:45:00,68.54,68.86,68.43,68.43,44200.0,48.9278,49.1563,48.8493,48.8493,44200.0
2008-05-09 10:50:00,68.49,68.71,68.45,68.67,63200.0,48.8921,49.0492,48.8636,49.0206,63200.0
2008-05-09 10:55:00,68.7,68.74,68.63,68.63,31600.0,49.042,49.0706,48.9921,48.9921,31600.0
2008-05-09 11:00:00,68.64,68.89,68.62,68.84,49200.0,48.9992,49.1777,48.9849,49.142,49200.0
2008-05-09 11:05:00,68.86,68.95,68.78,68.91,62600.0,49.1563,49.2205,49.0991,49.1919,62600.0
2008-05-09 11:10:00,68.93,68.94,68.78,68.91,53800.0,49.2062,49.2134,49.0991,49.1919,53800.0
2008-05-09 11:15:00,68.91,69.01,68.81,68.88,74600.0,49.1919,49.2633,49.1206,49.1705,74600.0
2008-05-09 11:20:00,68.88,68.98,68.74,68.77,61000.0,49.1705,49.2419,49.0706,49.092,61000.0
2008-05-09 11:25:00,68.79,68.99,68.76,68.99,27000.0,49.1063,49.2491,49.0849,49.2491,27000.0
2008-05-09 11:30:00,69.02,69.15,68.97,69.13,32400.0,49.2705,49.3633,49.2348,49.349,32400.0
2008-05-09 11:35:00,69.14,69.23,68.95,68.97,49400.0,49.3561,49.4204,49.2205,49.2348,49400.0
2008-05-09 11:40:00,68.98,69.04,68.81,68.87,26000.0,49.2419,49.2847,49.1206,49.1634,26000.0
2008-05-09 11:45:00,68.89,69.01,68.87,68.93,39200.0,49.1777,49.2633,49.1634,49.2062,39200.0
2008-05-09 11:50:00,68.92,68.98,68.82,68.85,27800.0,49.1991,49.2419,49.1277,49.1491,27800.0
2008-05-09 11:55:00,68.86,68.9,68.8,68.85,38000.0,49.1563,49.1848,49.1134,49.1491,38000.0
2008-05-09 12:00:00,68.87,68.99,68.87,68.88,32400.0,49.1634,49.2491,49.1634,49.1705,32400.0
2008-05-09 12:05:00,68.84,68.89,68.75,68.75,25400.0,49.142,49.1777,49.0777,49.0777,25400.0
2008-05-09 12:10:00,68.75,68.75,68.38,68.4,78800.0,49.0777,49.0777,48.8136,48.8279,78800.0
2008-05-09 12:15:00,68.41,68.58,68.37,68.51,44600.0,48.835,48.9564,48.8065,48.9064,44600.0
2008-05-09 12:20:00,68.5,68.51,68.36,68.39,39000.0,48.8993,48.9064,48.7993,48.8207,39000.0
2008-05-09 12:25:00,68.38,68.42,68.13,68.24,103800.0,48.8136,48.8422,48.6351,48.7137,103800.0
2008-05-09 12:30:00,68.25,68.25,68.0,68.02,88600.0,48.7208,48.7208,48.5423,48.5566,88600.0
2008-05-09 12:35:00,68.05,68.11,67.99,68.02,49200.0,48.578,48.6209,48.5352,48.5566,49200.0
2008-05-09 12:40:00,68.01,68.05,67.99,68.02,37200.0,48.5495,48.578,48.5352,48.5566,37200.0
2008-05-09 12:45:00,68.04,68.21,67.99,68.08,135200.0,48.5709,48.6922,48.5352,48.5994,135200.0
2008-05-09 12:50:00,68.08,68.12,67.99,68.05,72200.0,48.5994,48.628,48.5352,48.578,72200.0
2008-05-09 12:55:00,68.03,68.22,68.03,68.22,66800.0,48.5638,48.6994,48.5638,48.6994,66800.0
2008-05-09 13:00:00,68.21,68.51,68.21,68.23,226600.0,48.6922,48.9064,48.6922,48.7065,226600.0
2008-05-09 13:05:00,68.25,68.35,68.15,68.19,67600.0,48.7208,48.7922,48.6494,48.678,67600.0
2008-05-09 13:10:00,68.2,68.25,68.1,68.23,42800.0,48.6851,48.7208,48.6137,48.7065,42800.0
2008-05-09 13:15:00,68.26,68.42,68.21,68.38,66600.0,48.7279,48.8422,48.6922,48.8136,66600.0
2008-05-09 13:20:00,68.37,68.55,68.37,68.55,30600.0,48.8065,48.935,48.8065,48.935,30600.0
2008-05-09 13:25:00,68.53,68.6,68.45,68.52,68000.0,48.9207,48.9707,48.8636,48.9135,68000.0
2008-05-09 13:30:00,68.5,68.57,68.47,68.49,16400.0,48.8993,48.9492,48.8779,48.8921,16400.0
2008-05-09 13:35:00,68.45,68.59,68.45,68.53,35400.0,48.8636,48.9635,48.8636,48.9207,35400.0
2008-05-09 13:40:00,68.54,68.56,68.49,68.51,9600.0,48.9278,48.9421,48.8921,48.9064,9600.0
2008-05-09 13:45:00,68.51,68.53,68.42,68.46,41400.0,48.9064,48.9207,48.8422,48.8707,41400.0
2008-05-09 13:50:00,68.45,68.48,68.4,68.47,25800.0,48.8636,48.885,48.8279,48.8779,25800.0
2008-05-09 13:55:00,68.48,68.62,68.45,68.51,55200.0,48.885,48.9849,48.8636,48.9064,55200.0
2008-05-09 14:00:00,68.52,68.61,68.11,68.61,82600.0,48.9135,48.9778,48.6209,48.9778,82600.0
2008-05-09 14:05:00,68.61,68.83,68.61,68.8,45800.0,48.9778,49.1348,48.9778,49.1134,45800.0
2008-05-09 14:10:00,68.79,68.9,68.77,68.9,23400.0,49.1063,49.1848,49.092,49.1848,23400.0
2008-05-09 14:15:00,68.92,68.97,68.83,68.86,40800.0,49.1991,49.2348,49.1348,49.1563,40800.0
2008-05-09 14:20:00,68.86,68.87,68.75,68.82,15200.0,49.1563,49.1634,49.0777,49.1277,15200.0
2008-05-09 14:25:00,68.8,68.87,68.79,68.83,46400.0,49.1134,49.1634,49.1063,49.1348,46400.0
2008-05-09 14:30:00,68.81,68.82,68.74,68.81,37000.0,49.1206,49.1277,49.0706,49.1206,37000.0
2008-05-09 14:35:00,68.81,68.88,68.78,68.86,36200.0,49.1206,49.1705,49.0991,49.1563,36200.0
2008-05-09 14:40:00,68.85,68.92,68.85,68.86,24200.0,49.1491,49.1991,49.1491,49.1563,24200.0
2008-05-09 14:45:00,68.85,68.92,68.83,68.83,28400.0,49.1491,49.1991,49.1348,49.1348,28400.0
2008-05-09 14:50:00,68.8,68.91,68.8,68.89,19400.0,49.1134,49.1919,49.1134,49.1777,19400.0
2008-05-09 14:55:00,68.89,69.03,68.83,69.0,55200.0,49.1777,49.2776,49.1348,49.2562,55200.0
2008-05-09 15:00:00,69.0,69.0,68.87,68.87,26000.0,49.2562,49.2562,49.1634,49.1634,26000.0
2008-05-09 15:05:00,68.89,68.99,68.86,68.99,9800.0,49.1777,49.2491,49.1563,49.2491,9800.0
2008-05-09 15:10:00,68.96,69.02,68.92,69.02,19400.0,49.2276,49.2705,49.1991,49.2705,19400.0
2008-05-09 15:15:00,69.02,69.13,68.99,69.11,29800.0,49.2705,49.349,49.2491,49.3347,29800.0
2008-05-09 15:20:00,69.12,69.24,69.05,69.22,39600.0,49.3419,49.4275,49.2919,49.4132,39600.0
2008-05-09 15:25:00,69.23,69.49,69.23,69.42,124600.0,49.4204,49.606,49.4204,49.556,124600.0
2008-05-09 15:30:00,69.35,69.42,69.22,69.36,83200.0,49.506,49.556,49.4132,49.5132,83200.0
2008-05-09 15:35:00,69.36,69.36,69.31,69.32,44600.0,49.5132,49.5132,49.4775,49.4846,44600.0
2008-05-09 15:40:00,69.32,69.45,69.3,69.41,142600.0,49.4846,49.5774,49.4704,49.5489,142600.0
2008-05-09 15:45:00,69.41,69.41,69.19,69.25,143400.0,49.5489,49.5489,49.3918,49.4347,143400.0
2008-05-09 15:50:00,69.26,69.32,69.23,69.29,134000.0,49.4418,49.4846,49.4204,49.4632,134000.0
2008-05-09 15:55:00,69.29,69.33,69.22,69.23,160000.0,49.4632,49.4918,49.4132,49.4204,160000.0
2008-05-12 09:30:00,68.95,68.95,68.29,68.31,54400.0,49.2205,49.2205,48.7494,48.7636,54400.0
2008-05-12 09:35:00,68.32,68.65,68.21,68.49,96200.0,48.7708,49.0063,48.6922,48.8921,96200.0
2008-05-12 09:40:00,68.48,68.7,68.01,68.07,126200.0,48.885,49.042,48.5495,48.5923,126200.0
2008-05-12 09:45:00,68.02,68.16,67.7,67.81,88600.0,48.5566,48.6566,48.3282,48.4067,88600.0
2008-05-12 09:50:00,67.83,68.28,67.83,68.17,66600.0,48.421,48.7422,48.421,48.6637,66600.0
2008-05-12 09:55:00,68.13,68.14,67.75,67.91,48600.0,48.6351,48.6423,48.3639,48.4781,48600.0
2008-05-12 10:00:00,67.91,67.91,67.55,67.55,73600.0,48.4781,48.4781,48.2211,48.2211,73600.0
2008-05-12 10:05:00,67.6,67.86,67.57,67.78,18600.0,48.2568,48.4424,48.2354,48.3853,18600.0
2008-05-12 10:10:00,67.77,67.96,67.77,67.9,28200.0,48.3782,48.5138,48.3782,48.471,28200.0
2008-05-12 10:15:00,67.91,67.98,67.64,67.96,79600.0,48.4781,48.5281,48.2853,48.5138,79600.0
2008-05-12 10:20:00,67.95,68.02,67.82,67.96,114200.0,48.5066,48.5566,48.4138,48.5138,114200.0
2008-05-12 10:25:00,67.96,68.11,67.95,68.05,47400.0,48.5138,48.6209,48.5066,48.578,47400.0
2008-05-12 10:30:00,68.02,68.14,67.97,68.04,86400.0,48.5566,48.6423,48.5209,48.5709,86400.0
2008-05-12 10:35:00,68.03,68.19,68.03,68.06,91200.0,48.5638,48.678,48.5638,48.5852,91200.0
2008-05-12 10:40:00,68.07,68.36,68.03,68.26,109000.0,48.5923,48.7993,48.5638,48.7279,109000.0
2008-05-12 10:45:00,68.23,68.42,68.16,68.16,92200.0,48.7065,48.8422,48.6566,48.6566,92200.0
2008-05-12 10:50:00,68.13,68.17,67.97,68.16,54200.0,48.6351,48.6637,48.5209,48.6566,54200.0
2008-05-12 10:55:00,68.17,68.52,68.01,68.32,114600.0,48.6637,48.9135,48.5495,48.7708,114600.0
2008-05-12 11:00:00,68.36,68.54,68.36,68.48,91800.0,48.7993,48.9278,48.7993,48.885,91800.0
2008-05-12 11:05:00,68.46,68.74,68.45,68.53,98600.0,48.8707,49.0706,48.8636,48.9207,98600.0
2008-05-12 11:10:00,68.53,68.59,68.38,68.38,56200.0,48.9207,48.9635,48.8136,48.8136,56200.0
2008-05-12 11:15:00,68.38,68.41,68.11,68.15,62200.0,48.8136,48.835,48.6209,48.6494,62200.0
2008-05-12 11:20:00,68.14,68.26,68.14,68.16,66800.0,48.6423,48.7279,48.6423,48.6566,66800.0
2008-05-12 11:25:00,68.11,68.33,68.11,68.33,56000.0,48.6209,48.7779,48.6209,48.7779,56000.0
2008-05-12 11:30:00,68.33,68.36,68.21,68.26,67600.0,48.7779,48.7993,48.6922,48.7279,67600.0
2008-05-12 11:35:00,68.25,68.36,68.25,68.28,62800.0,48.7208,48.7993,48.7208,48.7422,62800.0
2008-05-12 11:40:00,68.28,68.62,68.12,68.49,103200.0,48.7422,48.9849,48.628,48.8921,103200.0
2008-05-12 11:45:00,68.5,68.66,68.5,68.54,51000.0,48.8993,49.0135,48.8993,48.9278,51000.0
2008-05-12 11:50:00,68.5,68.62,68.41,68.52,71200.0,48.8993,48.9849,48.835,48.9135,71200.0
2008-05-12 11:55:00,68.5,68.6,68.42,68.55,92600.0,48.8993,48.9707,48.8422,48.935,92600.0
2008-05-12 12:00:00,68.56,68.57,68.26,68.3,32000.0,48.9421,48.9492,48.7279,48.7565,32000.0
2008-05-12 12:05:00,68.27,68.28,68.06,68.21,83000.0,48.7351,48.7422,48.5852,48.6922,83000.0
2008-05-12 12:10:00,68.18,68.28,68.02,68.28,40400.0,48.6708,48.7422,48.5566,48.7422,40400.0
2008-05-12 12:15:00,68.25,68.36,68.25,68.31,16200.0,48.7208,48.7993,48.7208,48.7636,16200.0
2008-05-12 12:20:00,68.31,68.32,68.17,68.29,55200.0,48.7636,48.7708,48.6637,48.7494,55200.0
2008-05-12 12:25:00,68.25,68.28,68.05,68.06,33200.0,48.7208,48.7422,48.578,48.5852,33200.0
2008-05-12 12:30:00,68.07,68.14,68.03,68.14,25800.0,48.5923,48.6423,48.5638,48.6423,25800.0
2008-05-12 12:35:00,68.17,68.35,68.14,68.25,57000.0,48.6637,48.7922,48.6423,48.7208,57000.0
2008-05-12 12:40:00,68.25,68.29,68.12,68.15,58200.0,48.7208,48.7494,48.628,48.6494,58200.0
2008-05-12 12:45:00,68.18,68.32,68.18,68.26,53600.0,48.6708,48.7708,48.6708,48.7279,53600.0
2008-05-12 12:50:00,68.27,68.29,68.19,68.26,33400.0,48.7351,48.7494,48.678,48.7279,33400.0
2008-05-12 12:55:00,68.26,68.28,68.05,68.14,68600.0,48.7279,48.7422,48.578,48.6423,68600.0
2008-05-12 13:00:00,68.14,68.2,68.09,68.19,91200.0,48.6423,48.6851,48.6066,48.678,91200.0
2008-05-12 13:05:00,68.18,68.3,68.14,68.2,50600.0,48.6708,48.7565,48.6423,48.6851,50600.0
2008-05-12 13:10:00,68.18,68.24,68.12,68.19,91400.0,48.6708,48.7137,48.628,48.678,91400.0
2008-05-12 13:15:00,68.19,68.33,68.14,68.25,38200.0,48.678,48.7779,48.6423,48.7208,38200.0
2008-05-12 13:20:00,68.31,68.33,68.23,68.33,29200.0,48.7636,48.7779,48.7065,48.7779,29200.0
2008-05-12 13:25:00,68.32,68.37,68.27,68.36,29000.0,48.7708,48.8065,48.7351,48.7993,29000.0
2008-05-12 13:30:00,68.36,68.38,68.08,68.25,97800.0,48.7993,48.8136,48.5994,48.7208,97800.0
2008-05-12 13:35:00,68.26,68.27,68.21,68.26,64600.0,48.7279,48.7351,48.6922,48.7279,64600.0
2008-05-12 13:40:00,68.25,68.28,68.2,68.23,70000.0,48.7208,48.7422,48.6851,48.7065,70000.0
2008-05-12 13:45:00,68.23,68.33,68.13,68.28,92000.0,48.7065,48.7779,48.6351,48.7422,92000.0
2008-05-12 13:50:00,68.29,68.42,68.26,68.39,45200.0,48.7494,48.8422,48.7279,48.8207,45200.0
2008-05-12 13:55:00,68.41,68.48,68.33,68.37,42000.0,48.835,48.885,48.7779,48.8065,42000.0
2008-05-12 14:00:00,68.39,68.39,68.29,68.32,49000.0,48.8207,48.8207,48.7494,48.7708,49000.0
2008-05-12 14:05:00,68.32,68.38,68.26,68.33,47200.0,48.7708,48.8136,48.7279,48.7779,47200.0
2008-05-12 14:10:00,68.33,68.49,68.31,68.42,73800.0,48.7779,48.8921,48.7636,48.8422,73800.0
2008-05-12 14:15:00,68.43,68.51,68.31,68.4,75800.0,48.8493,48.9064,48.7636,48.8279,75800.0
2008-05-12 14:20:00,68.4,68.53,68.21,68.23,118000.0,48.8279,48.9207,48.6922,48.7065,118000.0
2008-05-12 14:25:00,68.23,68.36,68.14,68.3,172600.0,48.7065,48.7993,48.6423,48.7565,172600.0
2008-05-12 14:30:00,68.28,68.47,68.2,68.33,67200.0,48.7422,48.8779,48.6851,48.7779,67200.0
2008-05-12 14:35:00,68.31,68.33,68.1,68.1,70800.0,48.7636,48.7779,48.6137,48.6137,70800.0
2008-05-12 14:40:00,68.12,68.17,68.0,68.03,65800.0,48.628,48.6637,48.5423,48.5638,65800.0
2008-05-12 14:45:00,68.03,68.08,68.01,68.08,54600.0,48.5638,48.5994,48.5495,48.5994,54600.0
2008-05-12 14:50:00,68.13,68.21,67.98,68.04,62400.0,48.6351,48.6922,48.5281,48.5709,62400.0
2008-05-12 14:55:00,68.06,68.1,68.01,68.04,58400.0,48.5852,48.6137,48.5495,48.5709,58400.0
2008-05-12 15:00:00,68.05,68.08,67.88,68.01,115800.0,48.578,48.5994,48.4567,48.5495,115800.0
2008-05-12 15:05:00,68.02,68.02,67.86,67.88,61000.0,48.5566,48.5566,48.4424,48.4567,61000.0
2008-05-12 15:10:00,67.86,67.86,67.72,67.75,79200.0,48.4424,48.4424,48.3425,48.3639,79200.0
2008-05-12 15:15:00,67.76,67.96,67.74,67.91,62000.0,48.371,48.5138,48.3567,48.4781,62000.0
2008-05-12 15:20:00,67.91,68.14,67.9,68.05,62600.0,48.4781,48.6423,48.471,48.578,62600.0
2008-05-12 15:25:00,68.04,68.07,67.94,67.94,66000.0,48.5709,48.5923,48.4995,48.4995,66000.0
2008-05-12 15:30:00,67.94,68.0,67.83,67.99,60200.0,48.4995,48.5423,48.421,48.5352,60200.0
2008-05-12 15:35:00,67.99,68.08,67.91,68.04,79000.0,48.5352,48.5994,48.4781,48.5709,79000.0
2008-05-12 15:40:00,68.03,68.03,67.79,67.95,71800.0,48.5638,48.5638,48.3924,48.5066,71800.0
2008-05-12 15:45:00,67.93,67.94,67.79,67.89,87200.0,48.4924,48.4995,48.3924,48.4638,87200.0
2008-05-12 15:50:00,67.9,67.95,67.87,67.89,95200.0,48.471,48.5066,48.4495,48.4638,95200.0
2008-05-12 15:55:00,67.89,67.94,67.82,67.92,141800.0,48.4638,48.4995,48.4138,48.4852,141800.0
2008-05-13 09:30:00,68.49,68.76,67.55,67.66,131000.0,48.8921,49.0849,48.2211,48.2996,131000.0
2008-05-13 09:35:00,67.67,68.41,67.64,68.29,85200.0,48.3068,48.835,48.2853,48.7494,85200.0
2008-05-13 09:40:00,68.3,68.59,68.17,68.17,79200.0,48.7565,48.9635,48.6637,48.6637,79200.0
2008-05-13 09:45:00,68.12,68.12,67.27,67.45,130600.0,48.628,48.628,48.0212,48.1497,130600.0
2008-05-13 09:50:00,67.45,67.77,67.14,67.72,73400.0,48.1497,48.3782,47.9284,48.3425,73400.0
2008-05-13 09:55:00,67.7,68.17,67.37,67.37,63600.0,48.3282,48.6637,48.0926,48.0926,63600.0
2008-05-13 10:00:00,67.38,68.0,67.29,68.0,80200.0,48.0997,48.5423,48.0355,48.5423,80200.0
2008-05-13 10:05:00,68.0,68.31,67.92,67.98,156800.0,48.5423,48.7636,48.4852,48.5281,156800.0
2008-05-13 10:10:00,68.0,68.29,67.86,68.0,80200.0,48.5423,48.7494,48.4424,48.5423,80200.0
2008-05-13 10:15:00,67.94,68.24,67.78,68.2,52200.0,48.4995,48.7137,48.3853,48.6851,52200.0
2008-05-13 10:20:00,68.23,68.27,68.05,68.19,63600.0,48.7065,48.7351,48.578,48.678,63600.0
2008-05-13 10:25:00,68.14,68.28,68.04,68.11,70600.0,48.6423,48.7422,48.5709,48.6209,70600.0
2008-05-13 10:30:00,68.1,68.29,68.1,68.18,77800.0,48.6137,48.7494,48.6137,48.6708,77800.0
2008-05-13 10:35:00,68.2,68.24,68.08,68.24,62200.0,48.6851,48.7137,48.5994,48.7137,62200.0
2008-05-13 10:40:00,68.19,68.25,68.06,68.11,51600.0,48.678,48.7208,48.5852,48.6209,51600.0
2008-05-13 10:45:00,68.17,68.3,68.08,68.14,55400.0,48.6637,48.7565,48.5994,48.6423,55400.0
2008-05-13 10:50:00,68.19,68.25,68.1,68.17,52000.0,48.678,48.7208,48.6137,48.6637,52000.0
2008-05-13 10:55:00,68.2,68.42,68.19,68.33,109600.0,48.6851,48.8422,48.678,48.7779,109600.0
2008-05-13 11:00:00,68.31,68.38,68.16,68.3,79600.0,48.7636,48.8136,48.6566,48.7565,79600.0
2008-05-13 11:05:00,68.31,68.52,68.27,68.42,66000.0,48.7636,48.9135,48.7351,48.8422,66000.0
2008-05-13 11:10:00,68.42,68.83,68.38,68.8,113600.0,48.8422,49.1348,48.8136,49.1134,113600.0
2008-05-13 11:15:00,68.81,68.95,68.78,68.91,164400.0,49.1206,49.2205,49.0991,49.1919,164400.0
2008-05-13 11:20:00,68.94,68.98,68.75,68.83,87600.0,49.2134,49.2419,49.0777,49.1348,87600.0
2008-05-13 11:25:00,68.83,68.86,68.59,68.59,59200.0,49.1348,49.1563,48.9635,48.9635,59200.0
2008-05-13 11:30:00,68.61,68.78,68.57,68.71,79400.0,48.9778,49.0991,48.9492,49.0492,79400.0
2008-05-13 11:35:00,68.7,69.09,68.69,69.04,55000.0,49.042,49.3204,49.0349,49.2847,55000.0
2008-05-13 11:40:00,69.03,69.13,68.89,68.89,112200.0,49.2776,49.349,49.1777,49.1777,112200.0
2008-05-13 11:45:00,68.93,68.95,68.69,68.75,58200.0,49.2062,49.2205,49.0349,49.0777,58200.0
2008-05-13 11:50:00,68.75,69.05,68.69,68.99,54000.0,49.0777,49.2919,49.0349,49.2491,54000.0
2008-05-13 11:55:00,69.0,69.04,68.79,68.81,68600.0,49.2562,49.2847,49.1063,49.1206,68600.0
2008-05-13 12:00:00,68.82,68.82,68.55,68.6,125400.0,49.1277,49.1277,48.935,48.9707,125400.0
2008-05-13 12:05:00,68.63,68.66,68.4,68.66,101800.0,48.9921,49.0135,48.8279,49.0135,101800.0
2008-05-13 12:10:00,68.63,68.82,68.46,68.75,112600.0,48.9921,49.1277,48.8707,49.0777,112600.0
2008-05-13 12:15:00,68.74,68.8,68.49,68.6,54400.0,49.0706,49.1134,48.8921,48.9707,54400.0
2008-05-13 12:20:00,68.57,68.68,68.54,68.56,57800.0,48.9492,49.0278,48.9278,48.9421,57800.0
2008-05-13 12:25:00,68.6,68.69,68.55,68.6,32600.0,48.9707,49.0349,48.935,48.9707,32600.0
2008-05-13 12:30:00,68.61,68.63,68.38,68.39,31800.0,48.9778,48.9921,48.8136,48.8207,31800.0
2008-05-13 12:35:00,68.4,68.66,68.36,68.66,24600.0,48.8279,49.0135,48.7993,49.0135,24600.0
2008-05-13 12:40:00,68.66,68.77,68.6,68.7,53000.0,49.0135,49.092,48.9707,49.042,53000.0
2008-05-13 12:45:00,68.7,68.92,68.7,68.91,62400.0,49.042,49.1991,49.042,49.1919,62400.0
2008-05-13 12:50:00,68.91,68.91,68.81,68.86,15400.0,49.1919,49.1919,49.1206,49.1563,15400.0
2008-05-13 12:55:00,68.84,68.97,68.83,68.96,32000.0,49.142,49.2348,49.1348,49.2276,32000.0
2008-05-13 13:00:00,68.96,68.96,68.88,68.92,15000.0,49.2276,49.2276,49.1705,49.1991,15000.0
2008-05-13 13:05:00,68.92,68.92,68.86,68.92,20400.0,49.1991,49.1991,49.1563,49.1991,20400.0
2008-05-13 13:10:00,68.94,69.08,68.94,69.01,59000.0,49.2134,49.3133,49.2134,49.2633,59000.0
2008-05-13 13:15:00,69.02,69.05,68.89,69.02,62600.0,49.2705,49.2919,49.1777,49.2705,62600.0
2008-05-13 13:20:00,69.05,69.28,69.03,69.18,199000.0,49.2919,49.4561,49.2776,49.3847,199000.0
2008-05-13 13:25:00,69.18,69.31,69.12,69.27,93800.0,49.3847,49.4775,49.3419,49.4489,93800.0
2008-05-13 13:30:00,69.32,69.37,69.16,69.34,49600.0,49.4846,49.5203,49.3704,49.4989,49600.0
2008-05-13 13:35:00,69.33,69.39,69.26,69.31,84800.0,49.4918,49.5346,49.4418,49.4775,84800.0
2008-05-13 13:40:00,69.33,69.39,69.26,69.31,49800.0,49.4918,49.5346,49.4418,49.4775,49800.0
2008-05-13 13:45:00,69.32,69.43,69.3,69.35,39800.0,49.4846,49.5632,49.4704,49.506,39800.0
2008-05-13 13:50:00,69.39,69.41,69.05,69.11,47000.0,49.5346,49.5489,49.2919,49.3347,47000.0
2008-05-13 13:55:00,69.11,69.11,68.88,69.02,89600.0,49.3347,49.3347,49.1705,49.2705,89600.0
2008-05-13 14:00:00,69.03,69.2,68.97,69.1,86000.0,49.2776,49.399,49.2348,49.3276,86000.0
2008-05-13 14:05:00,69.08,69.36,69.08,69.36,58400.0,49.3133,49.5132,49.3133,49.5132,58400.0
2008-05-13 14:10:00,69.39,69.55,69.31,69.32,100200.0,49.5346,49.6488,49.4775,49.4846,100200.0
2008-05-13 14:15:00,69.34,69.48,69.28,69.41,70400.0,49.4989,49.5988,49.4561,49.5489,70400.0
2008-05-13 14:20:00,69.41,69.49,69.32,69.42,60200.0,49.5489,49.606,49.4846,49.556,60200.0
2008-05-13 14:25:00,69.45,69.46,69.21,69.28,40600.0,49.5774,49.5846,49.4061,49.4561,40600.0
2008-05-13 14:30:00,69.32,69.42,69.22,69.4,39200.0,49.4846,49.556,49.4132,49.5417,39200.0
2008-05-13 14:35:00,69.39,69.49,69.38,69.39,27600.0,49.5346,49.606,49.5275,49.5346,27600.0
2008-05-13 14:40:00,69.38,69.39,69.22,69.24,61000.0,49.5275,49.5346,49.4132,49.4275,61000.0
2008-05-13 14:45:00,69.23,69.3,69.12,69.17,22000.0,49.4204,49.4704,49.3419,49.3776,22000.0
2008-05-13 14:50:00,69.16,69.28,69.16,69.2,21800.0,49.3704,49.4561,49.3704,49.399,21800.0
2008-05-13 14:55:00,69.19,69.36,69.17,69.27,32200.0,49.3918,49.5132,49.3776,49.4489,32200.0
2008-05-13 15:00:00,69.26,69.4,69.24,69.34,21200.0,49.4418,49.5417,49.4275,49.4989,21200.0
2008-05-13 15:05:00,69.37,69.52,69.31,69.33,83400.0,49.5203,49.6274,49.4775,49.4918,83400.0
2008-05-13 15:10:00,69.33,69.43,69.21,69.22,35600.0,49.4918,49.5632,49.4061,49.4132,35600.0
2008-05-13 15:15:00,69.21,69.32,69.17,69.25,22400.0,49.4061,49.4846,49.3776,49.4347,22400.0
2008-05-13 15:20:00,69.27,69.5,69.22,69.4,88200.0,49.4489,49.6131,49.4132,49.5417,88200.0
2008-05-13 15:25:00,69.39,69.42,69.2,69.24,46200.0,49.5346,49.556,49.399,49.4275,46200.0
2008-05-13 15:30:00,69.28,69.35,69.2,69.23,47000.0,49.4561,49.506,49.399,49.4204,47000.0
2008-05-13 15:35:00,69.23,69.29,69.15,69.25,54400.0,49.4204,49.4632,49.3633,49.4347,54400.0
2008-05-13 15:40:00,69.25,69.33,69.11,69.13,90400.0,49.4347,49.4918,49.3347,49.349,90400.0
2008-05-13 15:45:00,69.13,69.27,69.08,69.24,65000.0,49.349,49.4489,49.3133,49.4275,65000.0
2008-05-13 15:50:00,69.23,69.29,69.14,69.15,96200.0,49.4204,49.4632,49.3561,49.3633,96200.0
2008-05-13 15:55:00,69.17,69.25,69.14,69.21,88400.0,49.3776,49.4347,49.3561,49.4061,88400.0
2008-05-14 09:30:00,69.79,69.93,69.22,69.47,130200.0,49.8201,49.9201,49.4132,49.5917,130200.0
2008-05-14 09:35:00,69.44,69.52,68.78,68.87,205600.0,49.5703,49.6274,49.0991,49.1634,205600.0
2008-05-14 09:40:00,68.78,68.91,68.58,68.62,98000.0,49.0991,49.1919,48.9564,48.9849,98000.0
2008-05-14 09:45:00,68.64,68.71,68.13,68.25,95800.0,48.9992,49.0492,48.6351,48.7208,95800.0
2008-05-14 09:50:00,68.31,68.48,68.13,68.17,51600.0,48.7636,48.885,48.6351,48.6637,51600.0
2008-05-14 09:55:00,68.16,68.31,68.0,68.17,41000.0,48.6566,48.7636,48.5423,48.6637,41000.0
2008-05-14 10:00:00,68.14,68.46,68.08,68.44,39600.0,48.6423,48.8707,48.5994,48.8564,39600.0
2008-05-14 10:05:00,68.46,68.49,68.0,68.02,78800.0,48.8707,48.8921,48.5423,48.5566,78800.0
2008-05-14 10:10:00,68.04,68.36,68.0,68.16,57200.0,48.5709,48.7993,48.5423,48.6566,57200.0
2008-05-14 10:15:00,68.15,68.48,68.13,68.46,57600.0,48.6494,48.885,48.6351,48.8707,57600.0
2008-05-14 10:20:00,68.45,68.46,68.08,68.31,45800.0,48.8636,48.8707,48.5994,48.7636,45800.0
2008-05-14 10:25:00,68.31,68.32,68.08,68.28,77600.0,48.7636,48.7708,48.5994,48.7422,77600.0
2008-05-14 10:30:00,68.28,68.8,68.2,68.7,184800.0,48.7422,49.1134,48.6851,49.042,184800.0
2008-05-14 10:35:00,68.73,69.05,68.7,68.93,214600.0,49.0635,49.2919,49.042,49.2062,214600.0
2008-05-14 10:40:00,68.91,68.94,68.65,68.79,99600.0,49.1919,49.2134,49.0063,49.1063,99600.0
2008-05-14 10:45:00,68.83,68.96,68.47,68.58,52400.0,49.1348,49.2276,48.8779,48.9564,52400.0
2008-05-14 10:50:00,68.6,69.08,68.59,69.08,77400.0,48.9707,49.3133,48.9635,49.3133,77400.0
2008-05-14 10:55:00,69.08,69.11,68.8,68.92,88600.0,49.3133,49.3347,49.1134,49.1991,88600.0
2008-05-14 11:00:00,68.89,69.02,68.84,68.94,62800.0,49.1777,49.2705,49.142,49.2134,62800.0
2008-05-14 11:05:00,68.93,69.06,68.88,68.88,31800.0,49.2062,49.299,49.1705,49.1705,31800.0
2008-05-14 11:10:00,68.91,69.05,68.9,69.03,33600.0,49.1919,49.2919,49.1848,49.2776,33600.0
2008-05-14 11:15:00,69.02,69.24,68.93,69.15,69400.0,49.2705,49.4275,49.2062,49.3633,69400.0
2008-05-14 11:20:00,69.15,69.2,68.95,68.97,68800.0,49.3633,49.399,49.2205,49.2348,68800.0
2008-05-14 11:25:00,68.95,69.11,68.82,68.83,67400.0,49.2205,49.3347,49.1277,49.1348,67400.0
2008-05-14 11:30:00,68.83,68.96,68.82,68.89,29600.0,49.1348,49.2276,49.1277,49.1777,29600.0
2008-05-14 11:35:00,68.93,68.94,68.62,68.64,53000.0,49.2062,49.2134,48.9849,48.9992,53000.0
2008-05-14 11:40:00,68.61,68.9,68.61,68.9,20600.0,48.9778,49.1848,48.9778,49.1848,20600.0
2008-05-14 11:45:00,68.92,69.04,68.83,69.04,43200.0,49.1991,49.2847,49.1348,49.2847,43200.0
2008-05-14 11:50:00,69.04,69.1,68.96,69.01,18200.0,49.2847,49.3276,49.2276,49.2633,18200.0
2008-05-14 11:55:00,69.01,69.17,68.9,68.99,36800.0,49.2633,49.3776,49.1848,49.2491,36800.0
2008-05-14 12:00:00,69.0,69.13,68.89,69.05,47600.0,49.2562,49.349,49.1777,49.2919,47600.0
2008-05-14 12:05:00,69.05,69.07,68.98,68.99,33200.0,49.2919,49.3062,49.2419,49.2491,33200.0
2008-05-14 12:10:00,69.03,69.28,69.0,69.09,20800.0,49.2776,49.4561,49.2562,49.3204,20800.0
2008-05-14 12:15:00,69.11,69.18,69.03,69.08,105200.0,49.3347,49.3847,49.2776,49.3133,105200.0
2008-05-14 12:20:00,69.1,69.11,69.0,69.04,149400.0,49.3276,49.3347,49.2562,49.2847,149400.0
2008-05-14 12:25:00,69.07,69.22,69.07,69.11,34200.0,49.3062,49.4132,49.3062,49.3347,34200.0
2008-05-14 12:30:00,69.1,69.19,69.04,69.04,107200.0,49.3276,49.3918,49.2847,49.2847,107200.0
2008-05-14 12:35:00,69.01,69.13,68.99,69.12,23400.0,49.2633,49.349,49.2491,49.3419,23400.0
2008-05-14 12:40:00,69.08,69.17,69.06,69.06,10200.0,49.3133,49.3776,49.299,49.299,10200.0
2008-05-14 12:45:00,69.03,69.04,69.0,69.01,45800.0,49.2776,49.2847,49.2562,49.2633,45800.0
2008-05-14 12:50:00,69.02,69.06,68.95,68.95,15200.0,49.2705,49.299,49.2205,49.2205,15200.0
2008-05-14 12:55:00,68.95,69.06,68.95,69.03,21200.0,49.2205,49.299,49.2205,49.2776,21200.0
2008-05-14 13:00:00,69.05,69.09,69.0,69.08,13600.0,49.2919,49.3204,49.2562,49.3133,13600.0
2008-05-14 13:05:00,69.08,69.18,69.04,69.1,28000.0,49.3133,49.3847,49.2847,49.3276,28000.0
2008-05-14 13:10:00,69.06,69.12,69.04,69.08,10600.0,49.299,49.3419,49.2847,49.3133,10600.0
2008-05-14 13:15:00,69.11,69.17,69.04,69.1,10200.0,49.3347,49.3776,49.2847,49.3276,10200.0
2008-05-14 13:20:00,69.1,69.1,68.95,69.01,12800.0,49.3276,49.3276,49.2205,49.2633,12800.0
2008-05-14 13:25:00,69.0,69.13,69.0,69.11,7800.0,49.2562,49.349,49.2562,49.3347,7800.0
2008-05-14 13:30:00,69.2,69.29,69.11,69.25,14600.0,49.399,49.4632,49.3347,49.4347,14600.0
2008-05-14 13:35:00,69.26,69.3,69.2,69.21,8400.0,49.4418,49.4704,49.399,49.4061,8400.0
2008-05-14 13:40:00,69.22,69.3,69.19,69.21,19200.0,49.4132,49.4704,49.3918,49.4061,19200.0
2008-05-14 13:45:00,69.24,69.33,69.13,69.24,125400.0,49.4275,49.4918,49.349,49.4275,125400.0
2008-05-14 13:50:00,69.24,69.26,69.14,69.17,34600.0,49.4275,49.4418,49.3561,49.3776,34600.0
2008-05-14 13:55:00,69.14,69.22,69.04,69.06,71200.0,49.3561,49.4132,49.2847,49.299,71200.0
2008-05-14 14:00:00,69.04,69.14,68.99,69.03,51200.0,49.2847,49.3561,49.2491,49.2776,51200.0
2008-05-14 14:05:00,69.03,69.03,68.8,68.88,107800.0,49.2776,49.2776,49.1134,49.1705,107800.0
2008-05-14 14:10:00,68.9,68.92,68.84,68.88,76600.0,49.1848,49.1991,49.142,49.1705,76600.0
2008-05-14 14:15:00,68.88,68.89,68.67,68.72,34800.0,49.1705,49.1777,49.0206,49.0563,34800.0
2008-05-14 14:20:00,68.72,68.87,68.64,68.65,84800.0,49.0563,49.1634,48.9992,49.0063,84800.0
2008-05-14 14:25:00,68.64,68.66,68.51,68.63,34200.0,48.9992,49.0135,48.9064,48.9921,34200.0
2008-05-14 14:30:00,68.64,68.72,68.63,68.67,44600.0,48.9992,49.0563,48.9921,49.0206,44600.0
2008-05-14 14:35:00,68.67,68.69,68.51,68.55,36000.0,49.0206,49.0349,48.9064,48.935,36000.0
2008-05-14 14:40:00,68.56,68.6,68.54,68.58,10000.0,48.9421,48.9707,48.9278,48.9564,10000.0
2008-05-14 14:45:00,68.56,68.58,68.52,68.52,18800.0,48.9421,48.9564,48.9135,48.9135,18800.0
2008-05-14 14:50:00,68.52,68.54,68.45,68.5,23800.0,48.9135,48.9278,48.8636,48.8993,23800.0
2008-05-14 14:55:00,68.5,68.58,68.42,68.42,28600.0,48.8993,48.9564,48.8422,48.8422,28600.0
2008-05-14 15:00:00,68.41,68.51,68.39,68.43,34200.0,48.835,48.9064,48.8207,48.8493,34200.0
2008-05-14 15:05:00,68.44,68.45,68.24,68.27,52600.0,48.8564,48.8636,48.7137,48.7351,52600.0
2008-05-14 15:10:00,68.27,68.32,68.23,68.29,52600.0,48.7351,48.7708,48.7065,48.7494,52600.0
2008-05-14 15:15:00,68.27,68.32,68.16,68.19,63200.0,48.7351,48.7708,48.6566,48.678,63200.0
2008-05-14 15:20:00,68.18,68.23,68.0,68.02,115600.0,48.6708,48.7065,48.5423,48.5566,115600.0
2008-05-14 15:25:00,68.02,68.11,67.95,68.11,86000.0,48.5566,48.6209,48.5066,48.6209,86000.0
2008-05-14 15:30:00,68.11,68.13,67.81,67.81,108400.0,48.6209,48.6351,48.4067,48.4067,108400.0
2008-05-14 15:35:00,67.82,67.83,67.69,67.73,105000.0,48.4138,48.421,48.321,48.3496,105000.0
2008-05-14 15:40:00,67.73,67.75,67.51,67.54,83200.0,48.3496,48.3639,48.1925,48.214,83200.0
2008-05-14 15:45:00,67.53,67.66,67.44,67.66,99800.0,48.2068,48.2996,48.1426,48.2996,99800.0
2008-05-14 15:50:00,67.66,67.75,67.36,67.4,194400.0,48.2996,48.3639,48.0855,48.114,194400.0
2008-05-14 15:55:00,67.41,67.45,67.26,67.33,191000.0,48.1212,48.1497,48.0141,48.0641,191000.0
2008-05-15 09:30:00,68.78,68.98,68.08,68.08,142000.0,49.0991,49.2419,48.5994,48.5994,142000.0
2008-05-15 09:35:00,68.08,68.84,67.97,68.55,129400.0,48.5994,49.142,48.5209,48.935,129400.0
2008-05-15 09:40:00,68.54,68.79,68.3,68.5,78400.0,48.9278,49.1063,48.7565,48.8993,78400.0
2008-05-15 09:45:00,68.47,68.8,68.44,68.45,66600.0,48.8779,49.1134,48.8564,48.8636,66600.0
2008-05-15 09:50:00,68.44,68.75,68.33,68.75,71400.0,48.8564,49.0777,48.7779,49.0777,71400.0
2008-05-15 09:55:00,68.78,69.11,68.78,69.07,85800.0,49.0991,49.3347,49.0991,49.3062,85800.0
2008-05-15 10:00:00,69.07,69.2,69.0,69.07,88000.0,49.3062,49.399,49.2562,49.3062,88000.0
2008-05-15 10:05:00,69.08,69.1,68.6,68.72,95000.0,49.3133,49.3276,48.9707,49.0563,95000.0
2008-05-15 10:10:00,68.72,68.8,68.48,68.64,62800.0,49.0563,49.1134,48.885,48.9992,62800.0
2008-05-15 10:15:00,68.64,68.76,68.36,68.44,103600.0,48.9992,49.0849,48.7993,48.8564,103600.0
2008-05-15 10:20:00,68.44,68.49,68.21,68.42,73600.0,48.8564,48.8921,48.6922,48.8422,73600.0
2008-05-15 10:25:00,68.42,68.64,68.39,68.64,87600.0,48.8422,48.9992,48.8207,48.9992,87600.0
2008-05-15 10:30:00,68.63,68.63,67.86,68.15,328200.0,48.9921,48.9921,48.4424,48.6494,328200.0
2008-05-15 10:35:00,68.11,68.22,68.03,68.11,167200.0,48.6209,48.6994,48.5638,48.6209,167200.0
2008-05-15 10:40:00,68.09,68.25,68.04,68.22,97400.0,48.6066,48.7208,48.5709,48.6994,97400.0
2008-05-15 10:45:00,68.21,68.62,68.21,68.39,72000.0,48.6922,48.9849,48.6922,48.8207,72000.0
2008-05-15 10:50:00,68.38,68.42,68.3,68.37,54200.0,48.8136,48.8422,48.7565,48.8065,54200.0
2008-05-15 10:55:00,68.35,68.41,68.31,68.37,40200.0,48.7922,48.835,48.7636,48.8065,40200.0
2008-05-15 11:00:00,68.38,68.4,68.22,68.26,61200.0,48.8136,48.8279,48.6994,48.7279,61200.0
2008-05-15 11:05:00,68.29,68.39,68.26,68.37,58400.0,48.7494,48.8207,48.7279,48.8065,58400.0
2008-05-15 11:10:00,68.35,68.45,68.25,68.41,76000.0,48.7922,48.8636,48.7208,48.835,76000.0
2008-05-15 11:15:00,68.44,68.85,68.44,68.77,113200.0,48.8564,49.1491,48.8564,49.092,113200.0
2008-05-15 11:20:00,68.77,68.77,68.61,68.62,67000.0,49.092,49.092,48.9778,48.9849,67000.0
2008-05-15 11:25:00,68.61,68.81,68.6,68.76,153600.0,48.9778,49.1206,48.9707,49.0849,153600.0
2008-05-15 11:30:00,68.76,68.83,68.71,68.8,67200.0,49.0849,49.1348,49.0492,49.1134,67200.0
2008-05-15 11:35:00,68.8,68.89,68.75,68.77,135800.0,49.1134,49.1777,49.0777,49.092,135800.0
2008-05-15 11:40:00,68.77,68.8,68.63,68.64,46000.0,49.092,49.1134,48.9921,48.9992,46000.0
2008-05-15 11:45:00,68.62,68.67,68.38,68.45,54600.0,48.9849,49.0206,48.8136,48.8636,54600.0
2008-05-15 11:50:00,68.46,68.53,68.42,68.49,55800.0,48.8707,48.9207,48.8422,48.8921,55800.0
2008-05-15 11:55:00,68.52,68.52,68.42,68.5,30600.0,48.9135,48.9135,48.8422,48.8993,30600.0
2008-05-15 12:00:00,68.5,68.5,68.23,68.23,84200.0,48.8993,48.8993,48.7065,48.7065,84200.0
2008-05-15 12:05:00,68.23,68.23,67.92,67.96,129200.0,48.7065,48.7065,48.4852,48.5138,129200.0
2008-05-15 12:10:00,67.96,68.01,67.38,67.41,252200.0,48.5138,48.5495,48.0997,48.1212,252200.0
2008-05-15 12:15:00,67.39,67.5,67.25,67.49,136200.0,48.1069,48.1854,48.0069,48.1783,136200.0
2008-05-15 12:20:00,67.49,67.5,66.89,67.25,126000.0,48.1783,48.1854,47.75,48.0069,126000.0
2008-05-15 12:25:00,67.24,67.33,66.95,67.03,96000.0,47.9998,48.0641,47.7928,47.8499,96000.0
2008-05-15 12:30:00,67.0,67.21,66.87,67.04,113400.0,47.8285,47.9784,47.7357,47.857,113400.0
2008-05-15 12:35:00,67.04,67.14,66.88,66.91,72200.0,47.857,47.9284,47.7428,47.7642,72200.0
2008-05-15 12:40:00,66.88,66.92,66.64,66.67,103000.0,47.7428,47.7714,47.5715,47.5929,103000.0
2008-05-15 12:45:00,66.67,66.81,66.56,66.62,262800.0,47.5929,47.6928,47.5144,47.5572,262800.0
2008-05-15 12:50:00,66.61,66.77,66.57,66.76,51600.0,47.5501,47.6643,47.5215,47.6572,51600.0
2008-05-15 12:55:00,66.78,66.87,66.66,66.72,186800.0,47.6714,47.7357,47.5858,47.6286,186800.0
2008-05-15 13:00:00,66.72,67.0,66.72,66.82,100600.0,47.6286,47.8285,47.6286,47.7,100600.0
2008-05-15 13:05:00,66.8,66.83,66.57,66.63,122400.0,47.6857,47.7071,47.5215,47.5644,122400.0
2008-05-15 13:10:00,66.61,66.67,66.51,66.51,84000.0,47.5501,47.5929,47.4787,47.4787,84000.0
2008-05-15 13:15:00,66.51,66.77,66.42,66.77,128800.0,47.4787,47.6643,47.4144,47.6643,128800.0
2008-05-15 13:20:00,66.78,66.84,66.54,66.57,78800.0,47.6714,47.7143,47.5001,47.5215,78800.0
2008-05-15 13:25:00,66.57,66.71,66.49,66.64,49000.0,47.5215,47.6215,47.4644,47.5715,49000.0
2008-05-15 13:30:00,66.64,66.99,66.56,66.97,55400.0,47.5715,47.8213,47.5144,47.8071,55400.0
2008-05-15 13:35:00,66.92,67.16,66.9,67.14,93800.0,47.7714,47.9427,47.7571,47.9284,93800.0
2008-05-15 13:40:00,67.15,67.17,66.95,66.95,48000.0,47.9356,47.9498,47.7928,47.7928,48000.0
2008-05-15 13:45:00,66.92,67.1,66.85,67.1,35800.0,47.7714,47.8999,47.7214,47.8999,35800.0
2008-05-15 13:50:00,67.11,67.3,67.06,67.29,66200.0,47.907,48.0426,47.8713,48.0355,66200.0
2008-05-15 13:55:00,67.29,67.38,67.04,67.04,60800.0,48.0355,48.0997,47.857,47.857,60800.0
2008-05-15 14:00:00,67.07,67.28,67.02,67.17,76400.0,47.8784,48.0284,47.8428,47.9498,76400.0
2008-05-15 14:05:00,67.17,67.25,66.89,66.91,81200.0,47.9498,48.0069,47.75,47.7642,81200.0
2008-05-15 14:10:00,66.92,67.17,66.92,67.14,69400.0,47.7714,47.9498,47.7714,47.9284,69400.0
2008-05-15 14:15:00,67.14,67.22,67.03,67.2,50800.0,47.9284,47.9855,47.8499,47.9713,50800.0
2008-05-15 14:20:00,67.2,67.45,67.14,67.36,63600.0,47.9713,48.1497,47.9284,48.0855,63600.0
2008-05-15 14:25:00,67.37,67.54,67.29,67.53,64200.0,48.0926,48.214,48.0355,48.2068,64200.0
2008-05-15 14:30:00,67.53,67.53,67.31,67.35,65800.0,48.2068,48.2068,48.0498,48.0783,65800.0
2008-05-15 14:35:00,67.33,67.41,67.3,67.37,51800.0,48.0641,48.1212,48.0426,48.0926,51800.0
2008-05-15 14:40:00,67.37,67.5,67.32,67.47,29600.0,48.0926,48.1854,48.0569,48.164,29600.0
2008-05-15 14:45:00,67.47,67.49,67.43,67.47,42800.0,48.164,48.1783,48.1354,48.164,42800.0
2008-05-15 14:50:00,67.49,67.66,67.46,67.6,50200.0,48.1783,48.2996,48.1569,48.2568,50200.0
2008-05-15 14:55:00,67.58,67.66,67.44,67.51,24400.0,48.2425,48.2996,48.1426,48.1925,24400.0
2008-05-15 15:00:00,67.55,67.64,67.44,67.51,30600.0,48.2211,48.2853,48.1426,48.1925,30600.0
2008-05-15 15:05:00,67.51,67.67,67.51,67.6,44600.0,48.1925,48.3068,48.1925,48.2568,44600.0
2008-05-15 15:10:00,67.62,67.7,67.58,67.62,37800.0,48.2711,48.3282,48.2425,48.2711,37800.0
2008-05-15 15:15:00,67.61,67.75,67.61,67.68,30400.0,48.2639,48.3639,48.2639,48.3139,30400.0
2008-05-15 15:20:00,67.67,67.67,67.52,67.6,31600.0,48.3068,48.3068,48.1997,48.2568,31600.0
2008-05-15 15:25:00,67.63,67.75,67.61,67.61,27000.0,48.2782,48.3639,48.2639,48.2639,27000.0
2008-05-15 15:30:00,67.63,67.63,67.48,67.52,50000.0,48.2782,48.2782,48.1711,48.1997,50000.0
2008-05-15 15:35:00,67.52,67.64,67.51,67.6,51400.0,48.1997,48.2853,48.1925,48.2568,51400.0
2008-05-15 15:40:00,67.58,67.92,67.58,67.86,53000.0,48.2425,48.4852,48.2425,48.4424,53000.0
2008-05-15 15:45:00,67.89,67.91,67.8,67.9,49400.0,48.4638,48.4781,48.3996,48.471,49400.0
2008-05-15 15:50:00,67.9,68.07,67.86,67.94,90200.0,48.471,48.5923,48.4424,48.4995,90200.0
2008-05-15 15:55:00,67.94,68.01,67.78,67.89,107600.0,48.4995,48.5495,48.3853,48.4638,107600.0
2008-05-16 09:30:00,68.61,70.94,68.61,69.5,382200.0,48.9778,50.6411,48.9778,49.6131,382200.0
2008-05-16 09:35:00,69.44,69.83,69.07,69.83,137600.0,49.5703,49.8487,49.3062,49.8487,137600.0
2008-05-16 09:40:00,69.83,70.14,69.81,69.82,127200.0,49.8487,50.07,49.8344,49.8416,127200.0
2008-05-16 09:45:00,69.9,69.96,69.5,69.83,90400.0,49.8987,49.9415,49.6131,49.8487,90400.0
2008-05-16 09:50:00,69.83,70.23,69.78,70.08,68400.0,49.8487,50.1342,49.813,50.0272,68400.0
2008-05-16 09:55:00,70.03,70.17,69.72,69.9,66600.0,49.9915,50.0914,49.7702,49.8987,66600.0
2008-05-16 10:00:00,69.92,70.09,69.61,69.61,85000.0,49.9129,50.0343,49.6916,49.6916,85000.0
2008-05-16 10:05:00,69.64,69.75,69.26,69.31,117000.0,49.7131,49.7916,49.4418,49.4775,117000.0
2008-05-16 10:10:00,69.26,69.61,69.22,69.37,85200.0,49.4418,49.6916,49.4132,49.5203,85200.0
2008-05-16 10:15:00,69.38,69.64,69.28,69.61,95000.0,49.5275,49.7131,49.4561,49.6916,95000.0
2008-05-16 10:20:00,69.69,69.74,69.35,69.42,63000.0,49.7488,49.7845,49.506,49.556,63000.0
2008-05-16 10:25:00,69.43,69.43,69.11,69.11,71000.0,49.5632,49.5632,49.3347,49.3347,71000.0
2008-05-16 10:30:00,69.13,69.22,68.75,69.15,147200.0,49.349,49.4132,49.0777,49.3633,147200.0
2008-05-16 10:35:00,69.14,69.32,68.81,68.81,112800.0,49.3561,49.4846,49.1206,49.1206,112800.0
2008-05-16 10:40:00,68.81,68.96,68.55,68.9,124000.0,49.1206,49.2276,48.935,49.1848,124000.0
2008-05-16 10:45:00,68.93,69.11,68.89,68.91,94200.0,49.2062,49.3347,49.1777,49.1919,94200.0
2008-05-16 10:50:00,68.91,69.08,68.76,68.82,47000.0,49.1919,49.3133,49.0849,49.1277,47000.0
2008-05-16 10:55:00,68.83,69.0,68.68,69.0,105600.0,49.1348,49.2562,49.0278,49.2562,105600.0
2008-05-16 11:00:00,68.97,69.01,68.86,68.88,99800.0,49.2348,49.2633,49.1563,49.1705,99800.0
2008-05-16 11:05:00,68.86,69.13,68.83,69.13,21600.0,49.1563,49.349,49.1348,49.349,21600.0
2008-05-16 11:10:00,69.1,69.2,69.02,69.19,82400.0,49.3276,49.399,49.2705,49.3918,82400.0
2008-05-16 11:15:00,69.17,69.19,69.03,69.14,35400.0,49.3776,49.3918,49.2776,49.3561,35400.0
2008-05-16 11:20:00,69.14,69.22,69.05,69.19,134200.0,49.3561,49.4132,49.2919,49.3918,134200.0
2008-05-16 11:25:00,69.17,69.26,69.11,69.26,53000.0,49.3776,49.4418,49.3347,49.4418,53000.0
2008-05-16 11:30:00,69.26,69.32,69.17,69.32,72800.0,49.4418,49.4846,49.3776,49.4846,72800.0
2008-05-16 11:35:00,69.32,69.47,69.2,69.38,105000.0,49.4846,49.5917,49.399,49.5275,105000.0
2008-05-16 11:40:00,69.39,69.42,69.19,69.36,67600.0,49.5346,49.556,49.3918,49.5132,67600.0
2008-05-16 11:45:00,69.33,69.63,69.26,69.62,84200.0,49.4918,49.7059,49.4418,49.6988,84200.0
2008-05-16 11:50:00,69.61,69.78,69.57,69.78,120000.0,49.6916,49.813,49.6631,49.813,120000.0
2008-05-16 11:55:00,69.76,69.87,69.53,69.72,109400.0,49.7987,49.8773,49.6345,49.7702,109400.0
2008-05-16 12:00:00,69.73,69.73,69.48,69.6,74600.0,49.7773,49.7773,49.5988,49.6845,74600.0
2008-05-16 12:05:00,69.6,69.64,69.36,69.42,54200.0,49.6845,49.7131,49.5132,49.556,54200.0
2008-05-16 12:10:00,69.43,69.59,69.41,69.53,69200.0,49.5632,49.6774,49.5489,49.6345,69200.0
2008-05-16 12:15:00,69.57,69.89,69.54,69.89,43600.0,49.6631,49.8915,49.6417,49.8915,43600.0
2008-05-16 12:20:00,69.86,69.91,69.74,69.74,71200.0,49.8701,49.9058,49.7845,49.7845,71200.0
2008-05-16 12:25:00,69.76,69.92,69.58,69.61,57800.0,49.7987,49.9129,49.6702,49.6916,57800.0
2008-05-16 12:30:00,69.58,69.9,69.55,69.81,55200.0,49.6702,49.8987,49.6488,49.8344,55200.0
2008-05-16 12:35:00,69.82,69.91,69.79,69.82,65800.0,49.8416,49.9058,49.8201,49.8416,65800.0
2008-05-16 12:40:00,69.79,70.0,69.75,69.83,90200.0,49.8201,49.9701,49.7916,49.8487,90200.0
2008-05-16 12:45:00,69.83,69.89,69.74,69.83,39200.0,49.8487,49.8915,49.7845,49.8487,39200.0
2008-05-16 12:50:00,69.87,69.88,69.55,69.59,78400.0,49.8773,49.8844,49.6488,49.6774,78400.0
2008-05-16 12:55:00,69.61,69.75,69.57,69.7,39600.0,49.6916,49.7916,49.6631,49.7559,39600.0
2008-05-16 13:00:00,69.73,69.78,69.6,69.71,34800.0,49.7773,49.813,49.6845,49.763,34800.0
2008-05-16 13:05:00,69.71,69.75,69.45,69.59,85200.0,49.763,49.7916,49.5774,49.6774,85200.0
2008-05-16 13:10:00,69.6,69.61,69.45,69.61,46800.0,49.6845,49.6916,49.5774,49.6916,46800.0
2008-05-16 13:15:00,69.59,69.62,69.48,69.51,48600.0,49.6774,49.6988,49.5988,49.6203,48600.0
2008-05-16 13:20:00,69.52,69.63,69.5,69.52,40400.0,49.6274,49.7059,49.6131,49.6274,40400.0
2008-05-16 13:25:00,69.54,69.61,69.49,69.58,27800.0,49.6417,49.6916,49.606,49.6702,27800.0
2008-05-16 13:30:00,69.6,69.63,69.48,69.63,111000.0,49.6845,49.7059,49.5988,49.7059,111000.0
2008-05-16 13:35:00,69.58,69.75,69.5,69.57,76600.0,49.6702,49.7916,49.6131,49.6631,76600.0
2008-05-16 13:40:00,69.61,69.62,69.42,69.47,37400.0,49.6916,49.6988,49.556,49.5917,37400.0
2008-05-16 13:45:00,69.47,69.72,69.44,69.71,25200.0,49.5917,49.7702,49.5703,49.763,25200.0
2008-05-16 13:50:00,69.71,69.82,69.64,69.73,29400.0,49.763,49.8416,49.7131,49.7773,29400.0
2008-05-16 13:55:00,69.75,69.87,69.69,69.8,51000.0,49.7916,49.8773,49.7488,49.8273,51000.0
2008-05-16 14:00:00,69.8,69.88,69.66,69.79,52600.0,49.8273,49.8844,49.7273,49.8201,52600.0
2008-05-16 14:05:00,69.8,69.9,69.75,69.81,28800.0,49.8273,49.8987,49.7916,49.8344,28800.0
2008-05-16 14:10:00,69.82,69.97,69.8,69.86,26800.0,49.8416,49.9486,49.8273,49.8701,26800.0
2008-05-16 14:15:00,69.84,69.93,69.77,69.83,25400.0,49.8558,49.9201,49.8059,49.8487,25400.0
2008-05-16 14:20:00,69.8,69.99,69.76,69.92,53800.0,49.8273,49.9629,49.7987,49.9129,53800.0
2008-05-16 14:25:00,69.92,70.03,69.83,69.92,126200.0,49.9129,49.9915,49.8487,49.9129,126200.0
2008-05-16 14:30:00,69.94,69.97,69.73,69.77,52800.0,49.9272,49.9486,49.7773,49.8059,52800.0
2008-05-16 14:35:00,69.77,70.0,69.75,69.99,51600.0,49.8059,49.9701,49.7916,49.9629,51600.0
2008-05-16 14:40:00,69.96,69.99,69.88,69.97,28800.0,49.9415,49.9629,49.8844,49.9486,28800.0
2008-05-16 14:45:00,69.99,70.07,69.97,70.07,60200.0,49.9629,50.02,49.9486,50.02,60200.0
2008-05-16 14:50:00,70.05,70.17,70.02,70.16,63400.0,50.0057,50.0914,49.9843,50.0843,63400.0
2008-05-16 14:55:00,70.15,70.28,70.08,70.11,148600.0,50.0771,50.1699,50.0272,50.0486,148600.0
2008-05-16 15:00:00,70.11,70.27,70.1,70.2,204800.0,50.0486,50.1628,50.0414,50.1128,204800.0
2008-05-16 15:05:00,70.21,70.39,70.21,70.36,121000.0,50.12,50.2485,50.12,50.227,121000.0
2008-05-16 15:10:00,70.36,70.38,70.28,70.3,44800.0,50.227,50.2413,50.1699,50.1842,44800.0
2008-05-16 15:15:00,70.33,70.38,70.26,70.36,45400.0,50.2056,50.2413,50.1557,50.227,45400.0
2008-05-16 15:20:00,70.36,70.51,70.36,70.46,106200.0,50.227,50.3341,50.227,50.2984,106200.0
2008-05-16 15:25:00,70.46,70.6,70.36,70.43,145800.0,50.2984,50.3984,50.227,50.277,145800.0
2008-05-16 15:30:00,70.42,70.46,70.36,70.44,120000.0,50.2699,50.2984,50.227,50.2842,120000.0
2008-05-16 15:35:00,70.44,70.49,70.39,70.41,140200.0,50.2842,50.3198,50.2485,50.2627,140200.0
2008-05-16 15:40:00,70.4,70.5,70.39,70.39,185400.0,50.2556,50.327,50.2485,50.2485,185400.0
2008-05-16 15:45:00,70.38,70.44,70.33,70.35,182200.0,50.2413,50.2842,50.2056,50.2199,182200.0
2008-05-16 15:50:00,70.34,70.35,70.11,70.2,304800.0,50.2128,50.2199,50.0486,50.1128,304800.0
2008-05-16 15:55:00,70.2,70.49,70.12,70.47,174800.0,50.1128,50.3198,50.0557,50.3056,174800.0
2008-05-19 09:30:00,71.06,71.06,70.23,70.33,101400.0,50.7267,50.7267,50.1342,50.2056,101400.0
2008-05-19 09:35:00,70.42,70.48,70.28,70.36,81000.0,50.2699,50.3127,50.1699,50.227,81000.0
2008-05-19 09:40:00,70.35,70.73,70.33,70.67,94400.0,50.2199,50.4912,50.2056,50.4483,94400.0
2008-05-19 09:45:00,70.68,70.97,70.66,70.8,102200.0,50.4555,50.6625,50.4412,50.5411,102200.0
2008-05-19 09:50:00,70.82,70.92,70.31,70.31,67800.0,50.5554,50.6268,50.1913,50.1913,67800.0
2008-05-19 09:55:00,70.3,70.75,69.99,69.99,101600.0,50.1842,50.5054,49.9629,49.9629,101600.0
2008-05-19 10:00:00,70.03,70.35,69.88,69.93,146800.0,49.9915,50.2199,49.8844,49.9201,146800.0
2008-05-19 10:05:00,69.98,70.46,69.98,70.27,89200.0,49.9558,50.2984,49.9558,50.1628,89200.0
2008-05-19 10:10:00,70.25,70.58,70.13,70.38,77400.0,50.1485,50.3841,50.0629,50.2413,77400.0
2008-05-19 10:15:00,70.42,70.63,70.24,70.29,73400.0,50.2699,50.4198,50.1414,50.1771,73400.0
2008-05-19 10:20:00,70.3,70.56,70.3,70.36,34600.0,50.1842,50.3698,50.1842,50.227,34600.0
2008-05-19 10:25:00,70.43,70.67,70.32,70.34,45200.0,50.277,50.4483,50.1985,50.2128,45200.0
2008-05-19 10:30:00,70.34,70.45,70.17,70.26,75800.0,50.2128,50.2913,50.0914,50.1557,75800.0
2008-05-19 10:35:00,70.26,70.3,70.05,70.18,96200.0,50.1557,50.1842,50.0057,50.0985,96200.0
2008-05-19 10:40:00,70.22,70.5,70.18,70.34,105600.0,50.1271,50.327,50.0985,50.2128,105600.0
2008-05-19 10:45:00,70.39,70.46,70.26,70.33,32400.0,50.2485,50.2984,50.1557,50.2056,32400.0
2008-05-19 10:50:00,70.34,70.4,70.24,70.27,48800.0,50.2128,50.2556,50.1414,50.1628,48800.0
2008-05-19 10:55:00,70.24,70.4,70.24,70.37,15200.0,50.1414,50.2556,50.1414,50.2342,15200.0
2008-05-19 11:00:00,70.36,70.38,70.27,70.3,25200.0,50.227,50.2413,50.1628,50.1842,25200.0
2008-05-19 11:05:00,70.32,70.42,70.24,70.4,55200.0,50.1985,50.2699,50.1414,50.2556,55200.0
2008-05-19 11:10:00,70.4,70.4,70.25,70.3,31600.0,50.2556,50.2556,50.1485,50.1842,31600.0
2008-05-19 11:15:00,70.28,70.3,70.04,70.04,59800.0,50.1699,50.1842,49.9986,49.9986,59800.0
2008-05-19 11:20:00,70.05,70.1,69.92,70.05,96000.0,50.0057,50.0414,49.9129,50.0057,96000.0
2008-05-19 11:25:00,70.04,70.12,69.99,70.04,83200.0,49.9986,50.0557,49.9629,49.9986,83200.0
2008-05-19 11:30:00,70.02,70.06,69.95,69.98,96000.0,49.9843,50.0129,49.9344,49.9558,96000.0
2008-05-19 11:35:00,69.98,70.27,69.95,70.27,92200.0,49.9558,50.1628,49.9344,50.1628,92200.0
2008-05-19 11:40:00,70.26,70.42,70.14,70.29,139800.0,50.1557,50.2699,50.07,50.1771,139800.0
2008-05-19 11:45:00,70.29,70.33,70.17,70.22,27400.0,50.1771,50.2056,50.0914,50.1271,27400.0
2008-05-19 11:50:00,70.22,70.26,70.1,70.16,33600.0,50.1271,50.1557,50.0414,50.0843,33600.0
2008-05-19 11:55:00,70.16,70.29,70.11,70.17,126400.0,50.0843,50.1771,50.0486,50.0914,126400.0
2008-05-19 12:00:00,70.2,70.24,70.08,70.15,248200.0,50.1128,50.1414,50.0272,50.0771,248200.0
2008-05-19 12:05:00,70.17,70.49,70.14,70.42,224200.0,50.0914,50.3198,50.07,50.2699,224200.0
2008-05-19 12:10:00,70.47,70.64,70.43,70.6,28200.0,50.3056,50.4269,50.277,50.3984,28200.0
2008-05-19 12:15:00,70.6,70.63,70.51,70.57,23600.0,50.3984,50.4198,50.3341,50.377,23600.0
2008-05-19 12:20:00,70.57,70.64,70.48,70.51,112000.0,50.377,50.4269,50.3127,50.3341,112000.0
2008-05-19 12:25:00,70.49,70.66,70.42,70.5,43000.0,50.3198,50.4412,50.2699,50.327,43000.0
2008-05-19 12:30:00,70.51,70.62,70.51,70.57,47200.0,50.3341,50.4126,50.3341,50.377,47200.0
2008-05-19 12:35:00,70.58,70.71,70.58,70.63,188000.0,50.3841,50.4769,50.3841,50.4198,188000.0
2008-05-19 12:40:00,70.64,70.72,70.58,70.58,36600.0,50.4269,50.484,50.3841,50.3841,36600.0
2008-05-19 12:45:00,70.64,70.64,70.46,70.5,22600.0,50.4269,50.4269,50.2984,50.327,22600.0
2008-05-19 12:50:00,70.53,70.67,70.49,70.58,53800.0,50.3484,50.4483,50.3198,50.3841,53800.0
2008-05-19 12:55:00,70.57,70.66,70.57,70.58,24800.0,50.377,50.4412,50.377,50.3841,24800.0
2008-05-19 13:00:00,70.57,70.67,70.57,70.64,28400.0,50.377,50.4483,50.377,50.4269,28400.0
2008-05-19 13:05:00,70.61,70.61,70.54,70.58,33200.0,50.4055,50.4055,50.3555,50.3841,33200.0
2008-05-19 13:10:00,70.6,70.7,70.57,70.58,60000.0,50.3984,50.4698,50.377,50.3841,60000.0
2008-05-19 13:15:00,70.59,70.86,70.58,70.86,42400.0,50.3912,50.584,50.3841,50.584,42400.0
2008-05-19 13:20:00,70.84,70.86,70.75,70.82,33200.0,50.5697,50.584,50.5054,50.5554,33200.0
2008-05-19 13:25:00,70.81,70.83,70.65,70.72,33600.0,50.5483,50.5626,50.4341,50.484,33600.0
2008-05-19 13:30:00,70.73,70.76,70.58,70.75,96600.0,50.4912,50.5126,50.3841,50.5054,96600.0
2008-05-19 13:35:00,70.75,70.78,70.66,70.74,44800.0,50.5054,50.5269,50.4412,50.4983,44800.0
2008-05-19 13:40:00,70.74,70.82,70.64,70.72,32400.0,50.4983,50.5554,50.4269,50.484,32400.0
2008-05-19 13:45:00,70.69,70.82,70.61,70.8,213600.0,50.4626,50.5554,50.4055,50.5411,213600.0
2008-05-19 13:50:00,70.79,70.81,70.67,70.67,92600.0,50.534,50.5483,50.4483,50.4483,92600.0
2008-05-19 13:55:00,70.64,70.72,70.5,70.63,103000.0,50.4269,50.484,50.327,50.4198,103000.0
2008-05-19 14:00:00,70.64,70.64,70.3,70.3,46400.0,50.4269,50.4269,50.1842,50.1842,46400.0
2008-05-19 14:05:00,70.3,70.4,70.27,70.27,93400.0,50.1842,50.2556,50.1628,50.1628,93400.0
2008-05-19 14:10:00,70.27,70.28,70.0,70.01,161800.0,50.1628,50.1699,49.9701,49.9772,161800.0
2008-05-19 14:15:00,70.03,70.16,69.87,70.16,193200.0,49.9915,50.0843,49.8773,50.0843,193200.0
2008-05-19 14:20:00,70.16,70.32,70.14,70.17,124400.0,50.0843,50.1985,50.07,50.0914,124400.0
2008-05-19 14:25:00,70.15,70.27,70.06,70.09,49000.0,50.0771,50.1628,50.0129,50.0343,49000.0
2008-05-19 14:30:00,70.11,70.13,69.96,69.99,36200.0,50.0486,50.0629,49.9415,49.9629,36200.0
2008-05-19 14:35:00,70.0,70.01,69.96,70.0,35600.0,49.9701,49.9772,49.9415,49.9701,35600.0
2008-05-19 14:40:00,69.99,69.99,69.9,69.9,37000.0,49.9629,49.9629,49.8987,49.8987,37000.0
2008-05-19 14:45:00,69.9,69.92,69.74,69.75,139000.0,49.8987,49.9129,49.7845,49.7916,139000.0
2008-05-19 14:50:00,69.76,69.77,69.64,69.68,89400.0,49.7987,49.8059,49.7131,49.7416,89400.0
2008-05-19 14:55:00,69.7,69.79,69.58,69.79,49600.0,49.7559,49.8201,49.6702,49.8201,49600.0
2008-05-19 15:00:00,69.81,69.92,69.69,69.72,69400.0,49.8344,49.9129,49.7488,49.7702,69400.0
2008-05-19 15:05:00,69.72,69.91,69.72,69.9,38200.0,49.7702,49.9058,49.7702,49.8987,38200.0
2008-05-19 15:10:00,69.91,70.0,69.85,69.98,293000.0,49.9058,49.9701,49.863,49.9558,293000.0
2008-05-19 15:15:00,69.98,70.07,69.94,69.94,100600.0,49.9558,50.02,49.9272,49.9272,100600.0
2008-05-19 15:20:00,69.95,70.03,69.89,70.03,71000.0,49.9344,49.9915,49.8915,49.9915,71000.0
2008-05-19 15:25:00,70.03,70.04,69.92,69.92,76400.0,49.9915,49.9986,49.9129,49.9129,76400.0
2008-05-19 15:30:00,69.95,69.97,69.7,69.73,74000.0,49.9344,49.9486,49.7559,49.7773,74000.0
2008-05-19 15:35:00,69.73,69.8,69.67,69.67,102800.0,49.7773,49.8273,49.7345,49.7345,102800.0
2008-05-19 15:40:00,69.67,69.73,69.65,69.69,76400.0,49.7345,49.7773,49.7202,49.7488,76400.0
2008-05-19 15:45:00,69.67,69.71,69.6,69.64,152400.0,49.7345,49.763,49.6845,49.7131,152400.0
2008-05-19 15:50:00,69.64,69.72,69.6,69.72,214400.0,49.7131,49.7702,49.6845,49.7702,214400.0
2008-05-19 15:55:00,69.72,69.91,69.63,69.87,124200.0,49.7702,49.9058,49.7059,49.8773,124200.0
2008-05-20 09:30:00,70.09,70.75,70.01,70.61,102200.0,50.0343,50.5054,49.9772,50.4055,102200.0
2008-05-20 09:35:00,70.63,70.74,70.53,70.55,148600.0,50.4198,50.4983,50.3484,50.3627,148600.0
2008-05-20 09:40:00,70.6,70.63,70.22,70.46,93600.0,50.3984,50.4198,50.1271,50.2984,93600.0
2008-05-20 09:45:00,70.43,70.51,70.36,70.45,82800.0,50.277,50.3341,50.227,50.2913,82800.0
2008-05-20 09:50:00,70.45,70.46,69.75,69.85,226400.0,50.2913,50.2984,49.7916,49.863,226400.0
2008-05-20 09:55:00,69.85,70.07,69.6,70.04,180800.0,49.863,50.02,49.6845,49.9986,180800.0
2008-05-20 10:00:00,70.04,70.19,69.98,70.0,74400.0,49.9986,50.1057,49.9558,49.9701,74400.0
2008-05-20 10:05:00,70.04,70.18,69.98,70.07,93600.0,49.9986,50.0985,49.9558,50.02,93600.0
2008-05-20 10:10:00,70.03,70.14,70.0,70.1,58600.0,49.9915,50.07,49.9701,50.0414,58600.0
2008-05-20 10:15:00,70.1,70.24,70.07,70.14,27800.0,50.0414,50.1414,50.02,50.07,27800.0
2008-05-20 10:20:00,70.12,70.35,70.08,70.21,69600.0,50.0557,50.2199,50.0272,50.12,69600.0
2008-05-20 10:25:00,70.19,70.33,70.19,70.23,40800.0,50.1057,50.2056,50.1057,50.1342,40800.0
2008-05-20 10:30:00,70.22,70.28,69.99,70.22,91200.0,50.1271,50.1699,49.9629,50.1271,91200.0
2008-05-20 10:35:00,70.23,70.32,70.17,70.26,229400.0,50.1342,50.1985,50.0914,50.1557,229400.0
2008-05-20 10:40:00,70.27,70.48,70.17,70.3,199800.0,50.1628,50.3127,50.0914,50.1842,199800.0
2008-05-20 10:45:00,70.37,70.5,70.24,70.48,68000.0,50.2342,50.327,50.1414,50.3127,68000.0
2008-05-20 10:50:00,70.49,70.67,70.44,70.51,102800.0,50.3198,50.4483,50.2842,50.3341,102800.0
2008-05-20 10:55:00,70.52,70.78,70.52,70.71,38600.0,50.3413,50.5269,50.3413,50.4769,38600.0
2008-05-20 11:00:00,70.69,70.71,70.45,70.47,40600.0,50.4626,50.4769,50.2913,50.3056,40600.0
2008-05-20 11:05:00,70.44,70.52,70.28,70.43,56600.0,50.2842,50.3413,50.1699,50.277,56600.0
2008-05-20 11:10:00,70.43,70.52,70.42,70.49,21000.0,50.277,50.3413,50.2699,50.3198,21000.0
2008-05-20 11:15:00,70.49,70.58,70.42,70.58,49000.0,50.3198,50.3841,50.2699,50.3841,49000.0
2008-05-20 11:20:00,70.55,70.63,70.54,70.61,48000.0,50.3627,50.4198,50.3555,50.4055,48000.0
2008-05-20 11:25:00,70.6,70.61,70.38,70.44,37400.0,50.3984,50.4055,50.2413,50.2842,37400.0
2008-05-20 11:30:00,70.4,70.46,70.36,70.39,38400.0,50.2556,50.2984,50.227,50.2485,38400.0
2008-05-20 11:35:00,70.39,70.5,70.21,70.45,71200.0,50.2485,50.327,50.12,50.2913,71200.0
2008-05-20 11:40:00,70.44,70.47,70.33,70.38,59200.0,50.2842,50.3056,50.2056,50.2413,59200.0
2008-05-20 11:45:00,70.37,70.6,70.35,70.5,42200.0,50.2342,50.3984,50.2199,50.327,42200.0
2008-05-20 11:50:00,70.5,70.67,70.42,70.61,49400.0,50.327,50.4483,50.2699,50.4055,49400.0
2008-05-20 11:55:00,70.62,70.62,70.57,70.58,41800.0,50.4126,50.4126,50.377,50.3841,41800.0
2008-05-20 12:00:00,70.57,70.64,70.49,70.56,57000.0,50.377,50.4269,50.3198,50.3698,57000.0
2008-05-20 12:05:00,70.56,70.72,70.56,70.72,49800.0,50.3698,50.484,50.3698,50.484,49800.0
2008-05-20 12:10:00,70.72,70.86,70.61,70.73,106600.0,50.484,50.584,50.4055,50.4912,106600.0
2008-05-20 12:15:00,70.73,70.89,70.72,70.86,37200.0,50.4912,50.6054,50.484,50.584,37200.0
2008-05-20 12:20:00,70.85,70.98,70.85,70.97,55600.0,50.5768,50.6696,50.5768,50.6625,55600.0
2008-05-20 12:25:00,70.95,71.08,70.95,71.06,65400.0,50.6482,50.741,50.6482,50.7267,65400.0
2008-05-20 12:30:00,71.07,71.22,71.03,71.04,368000.0,50.7339,50.841,50.7053,50.7125,368000.0
2008-05-20 12:35:00,71.05,71.19,71.05,71.14,119000.0,50.7196,50.8195,50.7196,50.7839,119000.0
2008-05-20 12:40:00,71.15,71.25,71.13,71.22,69800.0,50.791,50.8624,50.7767,50.841,69800.0
2008-05-20 12:45:00,71.21,71.3,71.17,71.19,59400.0,50.8338,50.8981,50.8053,50.8195,59400.0
2008-05-20 12:50:00,71.19,71.39,71.18,71.19,153200.0,50.8195,50.9623,50.8124,50.8195,153200.0
2008-05-20 12:55:00,71.2,71.45,71.2,71.44,75600.0,50.8267,51.0051,50.8267,50.998,75600.0
2008-05-20 13:00:00,71.42,71.61,71.39,71.61,91600.0,50.9837,51.1194,50.9623,51.1194,91600.0
2008-05-20 13:05:00,71.6,71.78,71.6,71.72,126600.0,51.1122,51.2407,51.1122,51.1979,126600.0
2008-05-20 13:10:00,71.71,71.74,71.67,71.71,59600.0,51.1908,51.2122,51.1622,51.1908,59600.0
2008-05-20 13:15:00,71.71,71.8,71.67,71.8,60800.0,51.1908,51.255,51.1622,51.255,60800.0
2008-05-20 13:20:00,71.78,71.8,71.66,71.72,59600.0,51.2407,51.255,51.1551,51.1979,59600.0
2008-05-20 13:25:00,71.7,71.88,71.69,71.84,33600.0,51.1836,51.3121,51.1765,51.2836,33600.0
2008-05-20 13:30:00,71.84,71.94,71.8,71.92,69000.0,51.2836,51.3549,51.255,51.3407,69000.0
2008-05-20 13:35:00,71.92,71.97,71.76,71.93,81400.0,51.3407,51.3764,51.2264,51.3478,81400.0
2008-05-20 13:40:00,71.92,71.94,71.74,71.84,62200.0,51.3407,51.3549,51.2122,51.2836,62200.0
2008-05-20 13:45:00,71.84,71.85,71.6,71.6,80000.0,51.2836,51.2907,51.1122,51.1122,80000.0
2008-05-20 13:50:00,71.56,71.74,71.5,71.71,51000.0,51.0837,51.2122,51.0408,51.1908,51000.0
2008-05-20 13:55:00,71.66,71.66,71.51,71.61,52000.0,51.1551,51.1551,51.048,51.1194,52000.0
2008-05-20 14:00:00,71.61,71.84,71.6,71.81,64600.0,51.1194,51.2836,51.1122,51.2621,64600.0
2008-05-20 14:05:00,71.81,72.01,71.79,71.92,139400.0,51.2621,51.4049,51.2479,51.3407,139400.0
2008-05-20 14:10:00,71.94,72.09,71.92,72.02,72200.0,51.3549,51.462,51.3407,51.412,72200.0
2008-05-20 14:15:00,72.02,72.14,71.95,71.95,82400.0,51.412,51.4977,51.3621,51.3621,82400.0
2008-05-20 14:20:00,71.94,71.99,71.93,71.96,88000.0,51.3549,51.3906,51.3478,51.3692,88000.0
2008-05-20 14:25:00,71.94,72.0,71.88,71.92,85200.0,51.3549,51.3978,51.3121,51.3407,85200.0
2008-05-20 14:30:00,71.89,71.92,71.81,71.89,44400.0,51.3192,51.3407,51.2621,51.3192,44400.0
2008-05-20 14:35:00,71.89,72.06,71.89,72.02,63400.0,51.3192,51.4406,51.3192,51.412,63400.0
2008-05-20 14:40:00,72.03,72.04,71.85,71.88,88000.0,51.4192,51.4263,51.2907,51.3121,88000.0
2008-05-20 14:45:00,71.88,71.97,71.83,71.85,48600.0,51.3121,51.3764,51.2764,51.2907,48600.0
2008-05-20 14:50:00,71.83,71.88,71.81,71.85,50200.0,51.2764,51.3121,51.2621,51.2907,50200.0
2008-05-20 14:55:00,71.86,71.87,71.73,71.75,59800.0,51.2978,51.305,51.205,51.2193,59800.0
2008-05-20 15:00:00,71.75,71.75,71.64,71.69,77400.0,51.2193,51.2193,51.1408,51.1765,77400.0
2008-05-20 15:05:00,71.69,71.79,71.62,71.64,79800.0,51.1765,51.2479,51.1265,51.1408,79800.0
2008-05-20 15:10:00,71.61,71.79,71.61,71.72,50600.0,51.1194,51.2479,51.1194,51.1979,50600.0
2008-05-20 15:15:00,71.7,71.84,71.69,71.82,54800.0,51.1836,51.2836,51.1765,51.2693,54800.0
2008-05-20 15:20:00,71.83,71.89,71.67,71.79,87400.0,51.2764,51.3192,51.1622,51.2479,87400.0
2008-05-20 15:25:00,71.82,71.82,71.67,71.82,65000.0,51.2693,51.2693,51.1622,51.2693,65000.0
2008-05-20 15:30:00,71.82,71.82,71.51,71.51,81800.0,51.2693,51.2693,51.048,51.048,81800.0
2008-05-20 15:35:00,71.52,71.61,71.47,71.5,79800.0,51.0551,51.1194,51.0194,51.0408,79800.0
2008-05-20 15:40:00,71.51,71.62,71.48,71.5,102000.0,51.048,51.1265,51.0266,51.0408,102000.0
2008-05-20 15:45:00,71.5,71.67,71.49,71.51,135600.0,51.0408,51.1622,51.0337,51.048,135600.0
2008-05-20 15:50:00,71.51,71.73,71.48,71.62,136200.0,51.048,51.205,51.0266,51.1265,136200.0
2008-05-20 15:55:00,71.61,71.85,71.58,71.85,142800.0,51.1194,51.2907,51.0979,51.2907,142800.0
2008-05-21 09:30:00,72.0,72.5,71.73,72.36,76800.0,51.3978,51.7547,51.205,51.6548,76800.0
2008-05-21 09:35:00,72.36,72.45,71.6,71.63,133000.0,51.6548,51.719,51.1122,51.1336,133000.0
2008-05-21 09:40:00,71.59,72.02,71.38,71.91,140600.0,51.1051,51.412,50.9552,51.3335,140600.0
2008-05-21 09:45:00,71.89,72.11,71.77,72.02,151200.0,51.3192,51.4763,51.2336,51.412,151200.0
2008-05-21 09:50:00,72.02,72.02,71.67,71.67,140600.0,51.412,51.412,51.1622,51.1622,140600.0
2008-05-21 09:55:00,71.69,71.83,71.6,71.8,103800.0,51.1765,51.2764,51.1122,51.255,103800.0
2008-05-21 10:00:00,71.78,71.83,71.62,71.65,233400.0,51.2407,51.2764,51.1265,51.1479,233400.0
2008-05-21 10:05:00,71.67,71.67,71.36,71.44,141400.0,51.1622,51.1622,50.9409,50.998,141400.0
2008-05-21 10:10:00,71.46,71.49,71.16,71.28,100600.0,51.0123,51.0337,50.7981,50.8838,100600.0
2008-05-21 10:15:00,71.29,71.29,71.0,71.01,98000.0,50.8909,50.8909,50.6839,50.691,98000.0
2008-05-21 10:20:00,71.09,71.09,70.67,70.75,124000.0,50.7482,50.7482,50.4483,50.5054,124000.0
2008-05-21 10:25:00,70.71,70.77,70.38,70.54,405800.0,50.4769,50.5197,50.2413,50.3555,405800.0
2008-05-21 10:30:00,70.54,71.58,70.54,70.68,268600.0,50.3555,51.0979,50.3555,50.4555,268600.0
2008-05-21 10:35:00,70.7,71.21,70.51,70.58,175600.0,50.4698,50.8338,50.3341,50.3841,175600.0
2008-05-21 10:40:00,70.52,70.86,70.41,70.66,259800.0,50.3413,50.584,50.2627,50.4412,259800.0
2008-05-21 10:45:00,70.66,70.94,70.61,70.92,306800.0,50.4412,50.6411,50.4055,50.6268,306800.0
2008-05-21 10:50:00,70.9,71.33,70.88,71.14,271000.0,50.6125,50.9195,50.5982,50.7839,271000.0
2008-05-21 10:55:00,71.12,71.39,71.02,71.03,107000.0,50.7696,50.9623,50.6982,50.7053,107000.0
2008-05-21 11:00:00,71.04,71.36,71.04,71.27,240600.0,50.7125,50.9409,50.7125,50.8767,240600.0
2008-05-21 11:05:00,71.28,71.37,71.12,71.23,102800.0,50.8838,50.948,50.7696,50.8481,102800.0
2008-05-21 11:10:00,71.24,71.28,70.93,70.98,43600.0,50.8552,50.8838,50.6339,50.6696,43600.0
2008-05-21 11:15:00,70.97,71.02,70.88,71.0,82800.0,50.6625,50.6982,50.5982,50.6839,82800.0
2008-05-21 11:20:00,70.98,71.06,70.85,70.95,56400.0,50.6696,50.7267,50.5768,50.6482,56400.0
2008-05-21 11:25:00,70.98,71.13,70.98,71.09,42800.0,50.6696,50.7767,50.6696,50.7482,42800.0
2008-05-21 11:30:00,71.09,71.24,71.07,71.24,49400.0,50.7482,50.8552,50.7339,50.8552,49400.0
2008-05-21 11:35:00,71.22,71.28,71.08,71.17,90800.0,50.841,50.8838,50.741,50.8053,90800.0
2008-05-21 11:40:00,71.17,71.26,71.07,71.11,65600.0,50.8053,50.8695,50.7339,50.7624,65600.0
2008-05-21 11:45:00,71.12,71.26,71.11,71.25,77000.0,50.7696,50.8695,50.7624,50.8624,77000.0
2008-05-21 11:50:00,71.24,71.3,71.16,71.25,178600.0,50.8552,50.8981,50.7981,50.8624,178600.0
2008-05-21 11:55:00,71.24,71.27,71.13,71.26,61600.0,50.8552,50.8767,50.7767,50.8695,61600.0
2008-05-21 12:00:00,71.26,71.32,71.18,71.25,193000.0,50.8695,50.9123,50.8124,50.8624,193000.0
2008-05-21 12:05:00,71.26,71.36,71.15,71.26,160800.0,50.8695,50.9409,50.791,50.8695,160800.0
2008-05-21 12:10:00,71.3,71.44,71.23,71.28,49200.0,50.8981,50.998,50.8481,50.8838,49200.0
2008-05-21 12:15:00,71.31,71.39,71.03,71.03,52000.0,50.9052,50.9623,50.7053,50.7053,52000.0
2008-05-21 12:20:00,71.08,71.24,71.05,71.16,148800.0,50.741,50.8552,50.7196,50.7981,148800.0
2008-05-21 12:25:00,71.16,71.19,71.02,71.09,181200.0,50.7981,50.8195,50.6982,50.7482,181200.0
2008-05-21 12:30:00,71.09,71.42,71.09,71.4,65000.0,50.7482,50.9837,50.7482,50.9695,65000.0
2008-05-21 12:35:00,71.4,71.57,71.31,71.43,74000.0,50.9695,51.0908,50.9052,50.9909,74000.0
2008-05-21 12:40:00,71.47,71.65,71.47,71.6,56200.0,51.0194,51.1479,51.0194,51.1122,56200.0
2008-05-21 12:45:00,71.59,71.61,71.42,71.58,94800.0,51.1051,51.1194,50.9837,51.0979,94800.0
2008-05-21 12:50:00,71.57,71.79,71.57,71.66,208600.0,51.0908,51.2479,51.0908,51.1551,208600.0
2008-05-21 12:55:00,71.64,71.74,71.58,71.64,194400.0,51.1408,51.2122,51.0979,51.1408,194400.0
2008-05-21 13:00:00,71.66,71.67,71.58,71.64,96400.0,51.1551,51.1622,51.0979,51.1408,96400.0
2008-05-21 13:05:00,71.61,71.67,71.5,71.5,79200.0,51.1194,51.1622,51.0408,51.0408,79200.0
2008-05-21 13:10:00,71.51,71.63,71.48,71.48,72600.0,51.048,51.1336,51.0266,51.0266,72600.0
2008-05-21 13:15:00,71.47,71.56,71.39,71.46,146400.0,51.0194,51.0837,50.9623,51.0123,146400.0
2008-05-21 13:20:00,71.46,71.53,71.38,71.38,67800.0,51.0123,51.0623,50.9552,50.9552,67800.0
2008-05-21 13:25:00,71.36,71.5,71.24,71.44,71800.0,50.9409,51.0408,50.8552,50.998,71800.0
2008-05-21 13:30:00,71.46,71.5,71.34,71.42,57800.0,51.0123,51.0408,50.9266,50.9837,57800.0
2008-05-21 13:35:00,71.38,71.51,71.36,71.45,63800.0,50.9552,51.048,50.9409,51.0051,63800.0
2008-05-21 13:40:00,71.47,71.49,71.42,71.43,28600.0,51.0194,51.0337,50.9837,50.9909,28600.0
2008-05-21 13:45:00,71.43,71.51,71.4,71.49,57400.0,50.9909,51.048,50.9695,51.0337,57400.0
2008-05-21 13:50:00,71.49,71.5,71.39,71.42,43800.0,51.0337,51.0408,50.9623,50.9837,43800.0
2008-05-21 13:55:00,71.44,71.49,71.27,71.33,84800.0,50.998,51.0337,50.8767,50.9195,84800.0
2008-05-21 14:00:00,71.31,71.39,71.02,71.07,90000.0,50.9052,50.9623,50.6982,50.7339,90000.0
2008-05-21 14:05:00,71.06,71.26,70.83,70.97,85800.0,50.7267,50.8695,50.5626,50.6625,85800.0
2008-05-21 14:10:00,70.93,71.21,70.77,71.1,114400.0,50.6339,50.8338,50.5197,50.7553,114400.0
2008-05-21 14:15:00,71.07,71.07,70.66,70.67,91600.0,50.7339,50.7339,50.4412,50.4483,91600.0
2008-05-21 14:20:00,70.66,70.7,70.49,70.61,138800.0,50.4412,50.4698,50.3198,50.4055,138800.0
2008-05-21 14:25:00,70.63,70.64,70.46,70.57,71000.0,50.4198,50.4269,50.2984,50.377,71000.0
2008-05-21 14:30:00,70.56,70.59,70.22,70.24,67600.0,50.3698,50.3912,50.1271,50.1414,67600.0
2008-05-21 14:35:00,70.25,70.34,70.01,70.25,93200.0,50.1485,50.2128,49.9772,50.1485,93200.0
2008-05-21 14:40:00,70.22,70.31,70.11,70.17,52400.0,50.1271,50.1913,50.0486,50.0914,52400.0
2008-05-21 14:45:00,70.2,70.36,69.99,70.01,60000.0,50.1128,50.227,49.9629,49.9772,60000.0
2008-05-21 14:50:00,69.98,70.14,69.98,70.13,45600.0,49.9558,50.07,49.9558,50.0629,45600.0
2008-05-21 14:55:00,70.1,70.38,70.09,70.38,46200.0,50.0414,50.2413,50.0343,50.2413,46200.0
2008-05-21 15:00:00,70.38,70.54,70.14,70.14,117600.0,50.2413,50.3555,50.07,50.07,117600.0
2008-05-21 15:05:00,70.15,70.23,69.99,70.17,68600.0,50.0771,50.1342,49.9629,50.0914,68600.0
2008-05-21 15:10:00,70.14,70.2,69.97,70.18,77000.0,50.07,50.1128,49.9486,50.0985,77000.0
2008-05-21 15:15:00,70.18,70.48,70.18,70.43,77200.0,50.0985,50.3127,50.0985,50.277,77200.0
2008-05-21 15:20:00,70.43,70.47,70.26,70.36,86000.0,50.277,50.3056,50.1557,50.227,86000.0
2008-05-21 15:25:00,70.33,70.42,70.17,70.23,56400.0,50.2056,50.2699,50.0914,50.1342,56400.0
2008-05-21 15:30:00,70.21,70.29,70.08,70.25,75000.0,50.12,50.1771,50.0272,50.1485,75000.0
2008-05-21 15:35:00,70.23,70.23,69.92,69.94,97800.0,50.1342,50.1342,49.9129,49.9272,97800.0
2008-05-21 15:40:00,69.97,70.01,69.7,69.86,189400.0,49.9486,49.9772,49.7559,49.8701,189400.0
2008-05-21 15:45:00,69.89,70.0,69.73,69.83,169000.0,49.8915,49.9701,49.7773,49.8487,169000.0
2008-05-21 15:50:00,69.85,69.92,69.39,69.44,196200.0,49.863,49.9129,49.5346,49.5703,196200.0
2008-05-21 15:55:00,69.43,69.54,69.39,69.4,193600.0,49.5632,49.6417,49.5346,49.5417,193600.0
2008-05-22 09:30:00,69.49,69.49,68.19,68.19,278600.0,49.606,49.606,48.678,48.678,278600.0
2008-05-22 09:35:00,68.19,69.12,68.14,69.12,88400.0,48.678,49.3419,48.6423,49.3419,88400.0
2008-05-22 09:40:00,69.07,70.19,69.0,70.17,153600.0,49.3062,50.1057,49.2562,50.0914,153600.0
2008-05-22 09:45:00,70.13,70.26,69.63,69.7,125000.0,50.0629,50.1557,49.7059,49.7559,125000.0
2008-05-22 09:50:00,69.7,69.71,68.99,69.02,129000.0,49.7559,49.763,49.2491,49.2705,129000.0
2008-05-22 09:55:00,69.03,69.55,68.97,69.31,88600.0,49.2776,49.6488,49.2348,49.4775,88600.0
2008-05-22 10:00:00,69.29,69.29,68.78,68.95,88400.0,49.4632,49.4632,49.0991,49.2205,88400.0
2008-05-22 10:05:00,68.89,68.97,68.23,68.28,141600.0,49.1777,49.2348,48.7065,48.7422,141600.0
2008-05-22 10:10:00,68.23,68.73,68.22,68.62,92600.0,48.7065,49.0635,48.6994,48.9849,92600.0
2008-05-22 10:15:00,68.64,69.02,68.55,68.75,130200.0,48.9992,49.2705,48.935,49.0777,130200.0
2008-05-22 10:20:00,68.72,68.86,68.25,68.31,151800.0,49.0563,49.1563,48.7208,48.7636,151800.0
2008-05-22 10:25:00,68.31,68.34,67.89,67.97,148000.0,48.7636,48.785,48.4638,48.5209,148000.0
2008-05-22 10:30:00,67.95,68.53,67.91,68.16,165600.0,48.5066,48.9207,48.4781,48.6566,165600.0
2008-05-22 10:35:00,68.16,68.16,67.93,68.04,49800.0,48.6566,48.6566,48.4924,48.5709,49800.0
2008-05-22 10:40:00,68.01,68.72,68.01,68.63,125800.0,48.5495,49.0563,48.5495,48.9921,125800.0
2008-05-22 10:45:00,68.63,68.88,68.58,68.86,96600.0,48.9921,49.1705,48.9564,49.1563,96600.0
2008-05-22 10:50:00,68.86,69.39,68.79,69.39,102800.0,49.1563,49.5346,49.1063,49.5346,102800.0
2008-05-22 10:55:00,69.39,69.4,69.16,69.38,170800.0,49.5346,49.5417,49.3704,49.5275,170800.0
2008-05-22 11:00:00,69.35,69.6,69.29,69.45,125000.0,49.506,49.6845,49.4632,49.5774,125000.0
2008-05-22 11:05:00,69.42,69.45,69.14,69.27,82000.0,49.556,49.5774,49.3561,49.4489,82000.0
2008-05-22 11:10:00,69.28,69.36,68.9,69.14,99000.0,49.4561,49.5132,49.1848,49.3561,99000.0
2008-05-22 11:15:00,69.16,69.36,69.08,69.26,76400.0,49.3704,49.5132,49.3133,49.4418,76400.0
2008-05-22 11:20:00,69.28,69.28,68.91,69.05,62800.0,49.4561,49.4561,49.1919,49.2919,62800.0
2008-05-22 11:25:00,69.05,69.13,68.98,69.0,47600.0,49.2919,49.349,49.2419,49.2562,47600.0
2008-05-22 11:30:00,69.01,69.46,68.98,69.29,49800.0,49.2633,49.5846,49.2419,49.4632,49800.0
2008-05-22 11:35:00,69.3,69.5,69.12,69.12,131600.0,49.4704,49.6131,49.3419,49.3419,131600.0
2008-05-22 11:40:00,69.12,69.23,68.98,69.07,80000.0,49.3419,49.4204,49.2419,49.3062,80000.0
2008-05-22 11:45:00,69.07,69.17,68.81,69.0,40200.0,49.3062,49.3776,49.1206,49.2562,40200.0
2008-05-22 11:50:00,69.05,69.05,68.53,68.65,31400.0,49.2919,49.2919,48.9207,49.0063,31400.0
2008-05-22 11:55:00,68.67,68.72,68.47,68.48,94600.0,49.0206,49.0563,48.8779,48.885,94600.0
2008-05-22 12:00:00,68.48,68.5,68.17,68.43,117000.0,48.885,48.8993,48.6637,48.8493,117000.0
2008-05-22 12:05:00,68.42,68.5,68.17,68.33,43200.0,48.8422,48.8993,48.6637,48.7779,43200.0
2008-05-22 12:10:00,68.37,68.39,68.13,68.16,67000.0,48.8065,48.8207,48.6351,48.6566,67000.0
2008-05-22 12:15:00,68.16,68.5,68.1,68.44,41200.0,48.6566,48.8993,48.6137,48.8564,41200.0
2008-05-22 12:20:00,68.42,68.42,68.08,68.11,31800.0,48.8422,48.8422,48.5994,48.6209,31800.0
2008-05-22 12:25:00,68.11,68.11,68.0,68.0,38200.0,48.6209,48.6209,48.5423,48.5423,38200.0
2008-05-22 12:30:00,68.02,68.11,68.01,68.09,24200.0,48.5566,48.6209,48.5495,48.6066,24200.0
2008-05-22 12:35:00,68.06,68.08,67.92,67.92,25200.0,48.5852,48.5994,48.4852,48.4852,25200.0
2008-05-22 12:40:00,67.94,68.01,67.89,67.92,63000.0,48.4995,48.5495,48.4638,48.4852,63000.0
2008-05-22 12:45:00,67.95,68.04,67.73,67.99,61600.0,48.5066,48.5709,48.3496,48.5352,61600.0
2008-05-22 12:50:00,67.97,67.97,67.81,67.89,25000.0,48.5209,48.5209,48.4067,48.4638,25000.0
2008-05-22 12:55:00,67.86,68.08,67.78,68.04,27400.0,48.4424,48.5994,48.3853,48.5709,27400.0
2008-05-22 13:00:00,68.07,68.17,68.02,68.05,39000.0,48.5923,48.6637,48.5566,48.578,39000.0
2008-05-22 13:05:00,68.06,68.32,68.04,68.3,29000.0,48.5852,48.7708,48.5709,48.7565,29000.0
2008-05-22 13:10:00,68.3,68.52,68.25,68.5,34600.0,48.7565,48.9135,48.7208,48.8993,34600.0
2008-05-22 13:15:00,68.44,68.5,68.29,68.33,31000.0,48.8564,48.8993,48.7494,48.7779,31000.0
2008-05-22 13:20:00,68.31,68.31,68.2,68.31,17000.0,48.7636,48.7636,48.6851,48.7636,17000.0
2008-05-22 13:25:00,68.28,68.46,68.28,68.46,19000.0,48.7422,48.8707,48.7422,48.8707,19000.0
2008-05-22 13:30:00,68.46,68.8,68.43,68.75,54600.0,48.8707,49.1134,48.8493,49.0777,54600.0
2008-05-22 13:35:00,68.75,68.78,68.62,68.63,22200.0,49.0777,49.0991,48.9849,48.9921,22200.0
2008-05-22 13:40:00,68.63,68.63,68.42,68.53,30200.0,48.9921,48.9921,48.8422,48.9207,30200.0
2008-05-22 13:45:00,68.53,68.91,68.46,68.91,88200.0,48.9207,49.1919,48.8707,49.1919,88200.0
2008-05-22 13:50:00,68.9,69.11,68.82,68.89,61200.0,49.1848,49.3347,49.1277,49.1777,61200.0
2008-05-22 13:55:00,68.91,68.95,68.8,68.84,16800.0,49.1919,49.2205,49.1134,49.142,16800.0
2008-05-22 14:00:00,68.83,68.83,68.5,68.5,30400.0,49.1348,49.1348,48.8993,48.8993,30400.0
2008-05-22 14:05:00,68.51,68.51,68.28,68.36,100000.0,48.9064,48.9064,48.7422,48.7993,100000.0
2008-05-22 14:10:00,68.36,68.39,68.26,68.27,37200.0,48.7993,48.8207,48.7279,48.7351,37200.0
2008-05-22 14:15:00,68.27,68.27,68.16,68.2,37000.0,48.7351,48.7351,48.6566,48.6851,37000.0
2008-05-22 14:20:00,68.18,68.24,68.1,68.1,19600.0,48.6708,48.7137,48.6137,48.6137,19600.0
2008-05-22 14:25:00,68.1,68.36,68.03,68.24,49000.0,48.6137,48.7993,48.5638,48.7137,49000.0
2008-05-22 14:30:00,68.26,68.31,68.22,68.28,18400.0,48.7279,48.7636,48.6994,48.7422,18400.0
2008-05-22 14:35:00,68.25,68.38,68.25,68.37,10800.0,48.7208,48.8136,48.7208,48.8065,10800.0
2008-05-22 14:40:00,68.42,68.44,68.29,68.35,18600.0,48.8422,48.8564,48.7494,48.7922,18600.0
2008-05-22 14:45:00,68.39,68.47,68.37,68.43,22000.0,48.8207,48.8779,48.8065,48.8493,22000.0
2008-05-22 14:50:00,68.41,68.54,68.38,68.54,23600.0,48.835,48.9278,48.8136,48.9278,23600.0
2008-05-22 14:55:00,68.55,68.67,68.55,68.64,42200.0,48.935,49.0206,48.935,48.9992,42200.0
2008-05-22 15:00:00,68.61,68.61,68.35,68.41,23200.0,48.9778,48.9778,48.7922,48.835,23200.0
2008-05-22 15:05:00,68.43,68.5,68.38,68.5,28600.0,48.8493,48.8993,48.8136,48.8993,28600.0
2008-05-22 15:10:00,68.5,68.5,68.39,68.49,26400.0,48.8993,48.8993,48.8207,48.8921,26400.0
2008-05-22 15:15:00,68.47,68.5,68.35,68.4,31000.0,48.8779,48.8993,48.7922,48.8279,31000.0
2008-05-22 15:20:00,68.39,68.42,68.25,68.29,44800.0,48.8207,48.8422,48.7208,48.7494,44800.0
2008-05-22 15:25:00,68.27,68.38,68.2,68.2,39200.0,48.7351,48.8136,48.6851,48.6851,39200.0
2008-05-22 15:30:00,68.18,68.38,68.16,68.36,65400.0,48.6708,48.8136,48.6566,48.7993,65400.0
2008-05-22 15:35:00,68.38,68.4,68.23,68.38,70400.0,48.8136,48.8279,48.7065,48.8136,70400.0
2008-05-22 15:40:00,68.39,68.39,68.26,68.33,69600.0,48.8207,48.8207,48.7279,48.7779,69600.0
2008-05-22 15:45:00,68.32,68.33,68.2,68.31,80800.0,48.7708,48.7779,48.6851,48.7636,80800.0
2008-05-22 15:50:00,68.29,68.31,68.24,68.25,73600.0,48.7494,48.7636,48.7137,48.7208,73600.0
2008-05-22 15:55:00,68.27,68.37,68.24,68.24,79600.0,48.7351,48.8065,48.7137,48.7137,79600.0
2008-05-23 09:30:00,69.0,69.23,68.4,69.0,113600.0,49.2562,49.4204,48.8279,49.2562,113600.0
2008-05-23 09:35:00,69.02,69.23,68.91,68.99,108600.0,49.2705,49.4204,49.1919,49.2491,108600.0
2008-05-23 09:40:00,68.97,69.5,68.97,69.25,67800.0,49.2348,49.6131,49.2348,49.4347,67800.0
2008-05-23 09:45:00,69.28,69.48,69.1,69.19,41800.0,49.4561,49.5988,49.3276,49.3918,41800.0
2008-05-23 09:50:00,69.16,69.19,69.02,69.08,83200.0,49.3704,49.3918,49.2705,49.3133,83200.0
2008-05-23 09:55:00,69.06,69.27,68.71,68.86,132600.0,49.299,49.4489,49.0492,49.1563,132600.0
2008-05-23 10:00:00,68.88,68.9,68.51,68.54,117200.0,49.1705,49.1848,48.9064,48.9278,117200.0
2008-05-23 10:05:00,68.54,68.58,68.22,68.49,145400.0,48.9278,48.9564,48.6994,48.8921,145400.0
2008-05-23 10:10:00,68.49,68.49,68.2,68.39,57400.0,48.8921,48.8921,48.6851,48.8207,57400.0
2008-05-23 10:15:00,68.4,68.53,68.15,68.15,73000.0,48.8279,48.9207,48.6494,48.6494,73000.0
2008-05-23 10:20:00,68.16,68.16,67.89,67.89,116000.0,48.6566,48.6566,48.4638,48.4638,116000.0
2008-05-23 10:25:00,67.89,67.89,67.63,67.66,61200.0,48.4638,48.4638,48.2782,48.2996,61200.0
2008-05-23 10:30:00,67.64,67.64,67.27,67.33,116400.0,48.2853,48.2853,48.0212,48.0641,116400.0
2008-05-23 10:35:00,67.35,67.39,67.12,67.24,89600.0,48.0783,48.1069,47.9141,47.9998,89600.0
2008-05-23 10:40:00,67.24,67.58,67.17,67.35,92800.0,47.9998,48.2425,47.9498,48.0783,92800.0
2008-05-23 10:45:00,67.35,67.39,67.22,67.34,57600.0,48.0783,48.1069,47.9855,48.0712,57600.0
2008-05-23 10:50:00,67.33,67.53,67.17,67.53,66200.0,48.0641,48.2068,47.9498,48.2068,66200.0
2008-05-23 10:55:00,67.52,67.52,67.3,67.46,33400.0,48.1997,48.1997,48.0426,48.1569,33400.0
2008-05-23 11:00:00,67.46,67.46,67.07,67.1,70000.0,48.1569,48.1569,47.8784,47.8999,70000.0
2008-05-23 11:05:00,67.07,67.1,66.92,66.93,34000.0,47.8784,47.8999,47.7714,47.7785,34000.0
2008-05-23 11:10:00,66.91,67.08,66.63,66.63,106400.0,47.7642,47.8856,47.5644,47.5644,106400.0
2008-05-23 11:15:00,66.62,66.8,66.58,66.8,62000.0,47.5572,47.6857,47.5287,47.6857,62000.0
2008-05-23 11:20:00,66.8,66.92,66.77,66.91,53800.0,47.6857,47.7714,47.6643,47.7642,53800.0
2008-05-23 11:25:00,66.91,67.05,66.8,66.8,40200.0,47.7642,47.8642,47.6857,47.6857,40200.0
2008-05-23 11:30:00,66.81,66.81,66.55,66.56,47800.0,47.6928,47.6928,47.5072,47.5144,47800.0
2008-05-23 11:35:00,66.53,66.56,66.33,66.39,45600.0,47.493,47.5144,47.3502,47.393,45600.0
2008-05-23 11:40:00,66.42,66.58,66.41,66.53,31800.0,47.4144,47.5287,47.4073,47.493,31800.0
2008-05-23 11:45:00,66.56,66.58,66.4,66.49,31800.0,47.5144,47.5287,47.4002,47.4644,31800.0
2008-05-23 11:50:00,66.48,66.63,66.22,66.42,95600.0,47.4573,47.5644,47.2717,47.4144,95600.0
2008-05-23 11:55:00,66.42,66.96,66.37,66.91,61000.0,47.4144,47.7999,47.3787,47.7642,61000.0
2008-05-23 12:00:00,66.89,66.9,66.66,66.66,125400.0,47.75,47.7571,47.5858,47.5858,125400.0
2008-05-23 12:05:00,66.7,66.99,66.7,66.99,57600.0,47.6143,47.8213,47.6143,47.8213,57600.0
2008-05-23 12:10:00,67.0,67.11,66.89,66.94,45800.0,47.8285,47.907,47.75,47.7856,45800.0
2008-05-23 12:15:00,66.92,67.04,66.76,66.77,44200.0,47.7714,47.857,47.6572,47.6643,44200.0
2008-05-23 12:20:00,66.75,66.86,66.7,66.8,70400.0,47.65,47.7285,47.6143,47.6857,70400.0
2008-05-23 12:25:00,66.8,67.01,66.79,66.88,48600.0,47.6857,47.8356,47.6786,47.7428,48600.0
2008-05-23 12:30:00,66.87,66.92,66.53,66.61,93600.0,47.7357,47.7714,47.493,47.5501,93600.0
2008-05-23 12:35:00,66.63,66.64,66.49,66.52,31200.0,47.5644,47.5715,47.4644,47.4858,31200.0
2008-05-23 12:40:00,66.51,66.63,66.42,66.63,49000.0,47.4787,47.5644,47.4144,47.5644,49000.0
2008-05-23 12:45:00,66.63,66.76,66.58,66.7,54400.0,47.5644,47.6572,47.5287,47.6143,54400.0
2008-05-23 12:50:00,66.73,66.97,66.73,66.95,133400.0,47.6357,47.8071,47.6357,47.7928,133400.0
2008-05-23 12:55:00,66.95,66.96,66.66,66.66,79800.0,47.7928,47.7999,47.5858,47.5858,79800.0
2008-05-23 13:00:00,66.64,66.98,66.64,66.85,55600.0,47.5715,47.8142,47.5715,47.7214,55600.0
2008-05-23 13:05:00,66.84,66.92,66.83,66.87,59200.0,47.7143,47.7714,47.7071,47.7357,59200.0
2008-05-23 13:10:00,66.84,66.95,66.75,66.79,19000.0,47.7143,47.7928,47.65,47.6786,19000.0
2008-05-23 13:15:00,66.77,66.94,66.74,66.86,34200.0,47.6643,47.7856,47.6429,47.7285,34200.0
2008-05-23 13:20:00,66.86,66.97,66.81,66.96,33200.0,47.7285,47.8071,47.6928,47.7999,33200.0
2008-05-23 13:25:00,66.96,66.98,66.77,66.78,30400.0,47.7999,47.8142,47.6643,47.6714,30400.0
2008-05-23 13:30:00,66.77,66.92,66.75,66.82,32000.0,47.6643,47.7714,47.65,47.7,32000.0
2008-05-23 13:35:00,66.8,66.91,66.78,66.84,40000.0,47.6857,47.7642,47.6714,47.7143,40000.0
2008-05-23 13:40:00,66.83,66.96,66.83,66.92,29000.0,47.7071,47.7999,47.7071,47.7714,29000.0
2008-05-23 13:45:00,66.92,66.95,66.85,66.91,66600.0,47.7714,47.7928,47.7214,47.7642,66600.0
2008-05-23 13:50:00,66.91,66.95,66.8,66.83,49400.0,47.7642,47.7928,47.6857,47.7071,49400.0
2008-05-23 13:55:00,66.84,66.98,66.84,66.92,38600.0,47.7143,47.8142,47.7143,47.7714,38600.0
2008-05-23 14:00:00,66.92,66.94,66.81,66.89,82200.0,47.7714,47.7856,47.6928,47.75,82200.0
2008-05-23 14:05:00,66.89,66.89,66.72,66.73,58600.0,47.75,47.75,47.6286,47.6357,58600.0
2008-05-23 14:10:00,66.74,66.83,66.67,66.76,48400.0,47.6429,47.7071,47.5929,47.6572,48400.0
2008-05-23 14:15:00,66.77,66.86,66.61,66.75,69600.0,47.6643,47.7285,47.5501,47.65,69600.0
2008-05-23 14:20:00,66.8,67.06,66.78,67.05,53000.0,47.6857,47.8713,47.6714,47.8642,53000.0
2008-05-23 14:25:00,67.04,67.14,66.93,67.13,62400.0,47.857,47.9284,47.7785,47.9213,62400.0
2008-05-23 14:30:00,67.11,67.21,67.0,67.19,37200.0,47.907,47.9784,47.8285,47.9641,37200.0
2008-05-23 14:35:00,67.2,67.24,67.08,67.19,23600.0,47.9713,47.9998,47.8856,47.9641,23600.0
2008-05-23 14:40:00,67.2,67.32,67.18,67.25,29600.0,47.9713,48.0569,47.957,48.0069,29600.0
2008-05-23 14:45:00,67.27,67.47,67.25,67.45,37800.0,48.0212,48.164,48.0069,48.1497,37800.0
2008-05-23 14:50:00,67.46,67.51,66.95,67.51,81600.0,48.1569,48.1925,47.7928,48.1925,81600.0
2008-05-23 14:55:00,67.5,67.6,67.46,67.53,56200.0,48.1854,48.2568,48.1569,48.2068,56200.0
2008-05-23 15:00:00,67.49,67.55,67.46,67.55,39800.0,48.1783,48.2211,48.1569,48.2211,39800.0
2008-05-23 15:05:00,67.54,67.6,67.42,67.58,55400.0,48.214,48.2568,48.1283,48.2425,55400.0
2008-05-23 15:10:00,67.58,67.67,67.36,67.4,55000.0,48.2425,48.3068,48.0855,48.114,55000.0
2008-05-23 15:15:00,67.4,67.5,67.3,67.37,59400.0,48.114,48.1854,48.0426,48.0926,59400.0
2008-05-23 15:20:00,67.36,67.58,67.31,67.58,79800.0,48.0855,48.2425,48.0498,48.2425,79800.0
2008-05-23 15:25:00,67.61,67.85,67.53,67.83,109400.0,48.2639,48.4353,48.2068,48.421,109400.0
2008-05-23 15:30:00,67.83,67.96,67.82,67.82,107800.0,48.421,48.5138,48.4138,48.4138,107800.0
2008-05-23 15:35:00,67.82,67.89,67.56,67.6,89400.0,48.4138,48.4638,48.2282,48.2568,89400.0
2008-05-23 15:40:00,67.61,67.71,67.56,67.66,59800.0,48.2639,48.3353,48.2282,48.2996,59800.0
2008-05-23 15:45:00,67.69,67.75,67.63,67.73,94000.0,48.321,48.3639,48.2782,48.3496,94000.0
2008-05-23 15:50:00,67.72,67.75,67.63,67.64,168800.0,48.3425,48.3639,48.2782,48.2853,168800.0
2008-05-23 15:55:00,67.65,67.75,67.51,67.51,181200.0,48.2925,48.3639,48.1925,48.1925,181200.0
2008-05-27 09:30:00,67.38,67.38,66.71,67.16,92400.0,48.0997,48.0997,47.6215,47.9427,92400.0
2008-05-27 09:35:00,67.15,67.44,66.42,66.62,65600.0,47.9356,48.1426,47.4144,47.5572,65600.0
2008-05-27 09:40:00,66.59,66.99,66.36,66.42,133400.0,47.5358,47.8213,47.3716,47.4144,133400.0
2008-05-27 09:45:00,66.41,66.51,66.19,66.22,85400.0,47.4073,47.4787,47.2503,47.2717,85400.0
2008-05-27 09:50:00,66.21,66.61,66.14,66.25,95200.0,47.2645,47.5501,47.2146,47.2931,95200.0
2008-05-27 09:55:00,66.26,66.66,66.2,66.56,82000.0,47.3002,47.5858,47.2574,47.5144,82000.0
2008-05-27 10:00:00,66.52,66.77,66.21,66.21,83000.0,47.4858,47.6643,47.2645,47.2645,83000.0
2008-05-27 10:05:00,66.24,66.35,66.03,66.1,77400.0,47.2859,47.3645,47.136,47.186,77400.0
2008-05-27 10:10:00,66.14,66.87,66.13,66.81,136800.0,47.2146,47.7357,47.2074,47.6928,136800.0
2008-05-27 10:15:00,66.85,66.88,66.45,66.73,70200.0,47.7214,47.7428,47.4359,47.6357,70200.0
2008-05-27 10:20:00,66.73,66.78,66.51,66.65,45600.0,47.6357,47.6714,47.4787,47.5786,45600.0
2008-05-27 10:25:00,66.64,66.94,66.64,66.94,47000.0,47.5715,47.7856,47.5715,47.7856,47000.0
2008-05-27 10:30:00,66.94,66.97,66.61,66.8,101000.0,47.7856,47.8071,47.5501,47.6857,101000.0
2008-05-27 10:35:00,66.82,67.11,66.67,66.98,54600.0,47.7,47.907,47.5929,47.8142,54600.0
2008-05-27 10:40:00,66.98,67.1,66.8,66.8,40400.0,47.8142,47.8999,47.6857,47.6857,40400.0
2008-05-27 10:45:00,66.8,66.95,66.55,66.58,84800.0,47.6857,47.7928,47.5072,47.5287,84800.0
2008-05-27 10:50:00,66.57,66.94,66.54,66.88,155400.0,47.5215,47.7856,47.5001,47.7428,155400.0
2008-05-27 10:55:00,66.89,66.93,66.69,66.7,36000.0,47.75,47.7785,47.6072,47.6143,36000.0
2008-05-27 11:00:00,66.72,66.83,66.66,66.74,144600.0,47.6286,47.7071,47.5858,47.6429,144600.0
2008-05-27 11:05:00,66.77,66.87,66.7,66.78,63600.0,47.6643,47.7357,47.6143,47.6714,63600.0
2008-05-27 11:10:00,66.78,67.07,66.78,67.07,35000.0,47.6714,47.8784,47.6714,47.8784,35000.0
2008-05-27 11:15:00,67.05,67.2,67.01,67.2,37000.0,47.8642,47.9713,47.8356,47.9713,37000.0
2008-05-27 11:20:00,67.2,67.2,67.08,67.12,21200.0,47.9713,47.9713,47.8856,47.9141,21200.0
2008-05-27 11:25:00,67.13,67.38,67.1,67.32,31000.0,47.9213,48.0997,47.8999,48.0569,31000.0
2008-05-27 11:30:00,67.35,67.38,67.16,67.27,31800.0,48.0783,48.0997,47.9427,48.0212,31800.0
2008-05-27 11:35:00,67.27,67.3,67.17,67.2,17000.0,48.0212,48.0426,47.9498,47.9713,17000.0
2008-05-27 11:40:00,67.17,67.2,67.1,67.11,18200.0,47.9498,47.9713,47.8999,47.907,18200.0
2008-05-27 11:45:00,67.14,67.17,67.04,67.06,38000.0,47.9284,47.9498,47.857,47.8713,38000.0
2008-05-27 11:50:00,67.08,67.22,67.05,67.2,42600.0,47.8856,47.9855,47.8642,47.9713,42600.0
2008-05-27 11:55:00,67.19,67.2,67.05,67.06,46600.0,47.9641,47.9713,47.8642,47.8713,46600.0
2008-05-27 12:00:00,67.07,67.19,67.01,67.11,32600.0,47.8784,47.9641,47.8356,47.907,32600.0
2008-05-27 12:05:00,67.13,67.3,67.07,67.24,57600.0,47.9213,48.0426,47.8784,47.9998,57600.0
2008-05-27 12:10:00,67.23,67.23,67.06,67.11,43400.0,47.9927,47.9927,47.8713,47.907,43400.0
2008-05-27 12:15:00,67.1,67.23,67.1,67.19,30000.0,47.8999,47.9927,47.8999,47.9641,30000.0
2008-05-27 12:20:00,67.22,67.25,67.16,67.16,31000.0,47.9855,48.0069,47.9427,47.9427,31000.0
2008-05-27 12:25:00,67.16,67.21,66.93,66.93,57000.0,47.9427,47.9784,47.7785,47.7785,57000.0
2008-05-27 12:30:00,66.99,67.03,66.82,66.94,32600.0,47.8213,47.8499,47.7,47.7856,32600.0
2008-05-27 12:35:00,66.95,67.0,66.9,66.91,30000.0,47.7928,47.8285,47.7571,47.7642,30000.0
2008-05-27 12:40:00,66.88,66.94,66.81,66.83,44600.0,47.7428,47.7856,47.6928,47.7071,44600.0
2008-05-27 12:45:00,66.82,66.96,66.82,66.95,27400.0,47.7,47.7999,47.7,47.7928,27400.0
2008-05-27 12:50:00,66.92,66.92,66.73,66.85,71400.0,47.7714,47.7714,47.6357,47.7214,71400.0
2008-05-27 12:55:00,66.85,66.89,66.78,66.86,39600.0,47.7214,47.75,47.6714,47.7285,39600.0
2008-05-27 13:00:00,66.85,66.99,66.78,66.88,36400.0,47.7214,47.8213,47.6714,47.7428,36400.0
2008-05-27 13:05:00,66.89,66.96,66.85,66.92,18400.0,47.75,47.7999,47.7214,47.7714,18400.0
2008-05-27 13:10:00,66.92,67.06,66.92,66.97,28400.0,47.7714,47.8713,47.7714,47.8071,28400.0
2008-05-27 13:15:00,66.95,67.02,66.91,67.01,17000.0,47.7928,47.8428,47.7642,47.8356,17000.0
2008-05-27 13:20:00,67.0,67.11,66.95,66.99,23800.0,47.8285,47.907,47.7928,47.8213,23800.0
2008-05-27 13:25:00,66.99,67.13,66.99,67.08,25800.0,47.8213,47.9213,47.8213,47.8856,25800.0
2008-05-27 13:30:00,67.12,67.16,67.03,67.16,42200.0,47.9141,47.9427,47.8499,47.9427,42200.0
2008-05-27 13:35:00,67.16,67.27,67.13,67.21,44400.0,47.9427,48.0212,47.9213,47.9784,44400.0
2008-05-27 13:40:00,67.2,67.25,67.06,67.11,33400.0,47.9713,48.0069,47.8713,47.907,33400.0
2008-05-27 13:45:00,67.11,67.18,67.04,67.08,22600.0,47.907,47.957,47.857,47.8856,22600.0
2008-05-27 13:50:00,67.1,67.21,67.05,67.17,23600.0,47.8999,47.9784,47.8642,47.9498,23600.0
2008-05-27 13:55:00,67.22,67.24,67.06,67.06,18400.0,47.9855,47.9998,47.8713,47.8713,18400.0
2008-05-27 14:00:00,67.08,67.11,66.86,67.0,33600.0,47.8856,47.907,47.7285,47.8285,33600.0
2008-05-27 14:05:00,67.02,67.05,66.81,66.85,42200.0,47.8428,47.8642,47.6928,47.7214,42200.0
2008-05-27 14:10:00,66.83,66.97,66.72,66.75,55200.0,47.7071,47.8071,47.6286,47.65,55200.0
2008-05-27 14:15:00,66.75,66.8,66.64,66.7,35600.0,47.65,47.6857,47.5715,47.6143,35600.0
2008-05-27 14:20:00,66.71,66.8,66.6,66.67,36400.0,47.6215,47.6857,47.5429,47.5929,36400.0
2008-05-27 14:25:00,66.66,66.77,66.58,66.67,46200.0,47.5858,47.6643,47.5287,47.5929,46200.0
2008-05-27 14:30:00,66.7,66.74,66.61,66.61,27000.0,47.6143,47.6429,47.5501,47.5501,27000.0
2008-05-27 14:35:00,66.62,66.66,66.52,66.55,33200.0,47.5572,47.5858,47.4858,47.5072,33200.0
2008-05-27 14:40:00,66.55,66.72,66.51,66.71,38400.0,47.5072,47.6286,47.4787,47.6215,38400.0
2008-05-27 14:45:00,66.7,66.71,66.61,66.69,36000.0,47.6143,47.6215,47.5501,47.6072,36000.0
2008-05-27 14:50:00,66.71,66.76,66.6,66.61,24000.0,47.6215,47.6572,47.5429,47.5501,24000.0
2008-05-27 14:55:00,66.61,66.67,66.48,66.52,30800.0,47.5501,47.5929,47.4573,47.4858,30800.0
2008-05-27 15:00:00,66.54,66.62,66.53,66.58,47000.0,47.5001,47.5572,47.493,47.5287,47000.0
2008-05-27 15:05:00,66.56,66.57,66.42,66.47,50800.0,47.5144,47.5215,47.4144,47.4501,50800.0
2008-05-27 15:10:00,66.49,66.51,66.31,66.35,38400.0,47.4644,47.4787,47.3359,47.3645,38400.0
2008-05-27 15:15:00,66.35,66.42,66.24,66.42,52200.0,47.3645,47.4144,47.2859,47.4144,52200.0
2008-05-27 15:20:00,66.42,66.43,66.29,66.43,22800.0,47.4144,47.4216,47.3216,47.4216,22800.0
2008-05-27 15:25:00,66.41,66.42,66.28,66.36,49800.0,47.4073,47.4144,47.3145,47.3716,49800.0
2008-05-27 15:30:00,66.32,66.52,66.32,66.52,60400.0,47.3431,47.4858,47.3431,47.4858,60400.0
2008-05-27 15:35:00,66.5,66.58,66.49,66.58,45200.0,47.4716,47.5287,47.4644,47.5287,45200.0
2008-05-27 15:40:00,66.59,66.6,66.48,66.58,53800.0,47.5358,47.5429,47.4573,47.5287,53800.0
2008-05-27 15:45:00,66.58,66.59,66.48,66.59,38800.0,47.5287,47.5358,47.4573,47.5358,38800.0
2008-05-27 15:50:00,66.59,66.71,66.54,66.64,72000.0,47.5358,47.6215,47.5001,47.5715,72000.0
2008-05-27 15:55:00,66.65,66.72,66.58,66.58,55800.0,47.5786,47.6286,47.5287,47.5287,55800.0
2008-05-28 09:30:00,65.74,66.3,65.45,65.55,149800.0,46.929,47.3288,46.722,46.7934,149800.0
2008-05-28 09:35:00,65.56,65.69,65.13,65.42,196800.0,46.8005,46.8933,46.4936,46.7006,196800.0
2008-05-28 09:40:00,65.42,65.52,65.07,65.12,115600.0,46.7006,46.772,46.4507,46.4864,115600.0
2008-05-28 09:45:00,65.14,65.47,65.11,65.47,101400.0,46.5007,46.7363,46.4793,46.7363,101400.0
2008-05-28 09:50:00,65.45,65.66,65.21,65.66,151200.0,46.722,46.8719,46.5507,46.8719,151200.0
2008-05-28 09:55:00,65.64,65.7,65.29,65.46,176000.0,46.8576,46.9005,46.6078,46.7291,176000.0
2008-05-28 10:00:00,65.46,66.28,65.42,66.14,257000.0,46.7291,47.3145,46.7006,47.2146,257000.0
2008-05-28 10:05:00,66.14,66.33,66.05,66.08,169000.0,47.2146,47.3502,47.1503,47.1717,169000.0
2008-05-28 10:10:00,66.09,66.09,65.71,65.75,174200.0,47.1789,47.1789,46.9076,46.9362,174200.0
2008-05-28 10:15:00,65.74,66.16,65.72,66.15,82600.0,46.929,47.2288,46.9147,47.2217,82600.0
2008-05-28 10:20:00,66.13,66.31,65.96,65.96,108200.0,47.2074,47.3359,47.0861,47.0861,108200.0
2008-05-28 10:25:00,65.98,66.0,65.51,65.51,108400.0,47.1003,47.1146,46.7648,46.7648,108400.0
2008-05-28 10:30:00,65.5,65.6,65.35,65.56,102400.0,46.7577,46.8291,46.6506,46.8005,102400.0
2008-05-28 10:35:00,65.56,65.72,65.53,65.72,74400.0,46.8005,46.9147,46.7791,46.9147,74400.0
2008-05-28 10:40:00,65.7,65.72,65.39,65.39,84800.0,46.9005,46.9147,46.6792,46.6792,84800.0
2008-05-28 10:45:00,65.41,65.42,65.25,65.39,65600.0,46.6934,46.7006,46.5792,46.6792,65600.0
2008-05-28 10:50:00,65.38,65.42,65.3,65.42,115200.0,46.672,46.7006,46.6149,46.7006,115200.0
2008-05-28 10:55:00,65.41,65.41,65.14,65.23,66200.0,46.6934,46.6934,46.5007,46.565,66200.0
2008-05-28 11:00:00,65.23,65.42,65.19,65.32,94200.0,46.565,46.7006,46.5364,46.6292,94200.0
2008-05-28 11:05:00,65.36,65.36,65.08,65.22,49000.0,46.6578,46.6578,46.4579,46.5578,49000.0
2008-05-28 11:10:00,65.2,65.21,65.03,65.13,45000.0,46.5435,46.5507,46.4222,46.4936,45000.0
2008-05-28 11:15:00,65.11,65.26,65.11,65.17,29200.0,46.4793,46.5864,46.4793,46.5221,29200.0
2008-05-28 11:20:00,65.16,65.24,65.11,65.17,33400.0,46.515,46.5721,46.4793,46.5221,33400.0
2008-05-28 11:25:00,65.2,65.39,65.14,65.39,27200.0,46.5435,46.6792,46.5007,46.6792,27200.0
2008-05-28 11:30:00,65.37,65.45,65.29,65.44,39000.0,46.6649,46.722,46.6078,46.7149,39000.0
2008-05-28 11:35:00,65.44,65.46,65.32,65.46,28400.0,46.7149,46.7291,46.6292,46.7291,28400.0
2008-05-28 11:40:00,65.46,65.46,65.27,65.36,30200.0,46.7291,46.7291,46.5935,46.6578,30200.0
2008-05-28 11:45:00,65.36,65.39,65.24,65.36,33000.0,46.6578,46.6792,46.5721,46.6578,33000.0
2008-05-28 11:50:00,65.39,65.63,65.34,65.63,61200.0,46.6792,46.8505,46.6435,46.8505,61200.0
2008-05-28 11:55:00,65.64,65.67,65.53,65.64,75200.0,46.8576,46.879,46.7791,46.8576,75200.0
2008-05-28 12:00:00,65.63,65.74,65.52,65.69,87000.0,46.8505,46.929,46.772,46.8933,87000.0
2008-05-28 12:05:00,65.73,65.73,65.61,65.66,80200.0,46.9219,46.9219,46.8362,46.8719,80200.0
2008-05-28 12:10:00,65.66,65.73,65.64,65.7,66800.0,46.8719,46.9219,46.8576,46.9005,66800.0
2008-05-28 12:15:00,65.7,65.78,65.65,65.67,71000.0,46.9005,46.9576,46.8648,46.879,71000.0
2008-05-28 12:20:00,65.67,65.75,65.58,65.65,57800.0,46.879,46.9362,46.8148,46.8648,57800.0
2008-05-28 12:25:00,65.67,65.81,65.67,65.76,43600.0,46.879,46.979,46.879,46.9433,43600.0
2008-05-28 12:30:00,65.76,65.81,65.65,65.68,63800.0,46.9433,46.979,46.8648,46.8862,63800.0
2008-05-28 12:35:00,65.67,65.92,65.67,65.89,86000.0,46.879,47.0575,46.879,47.0361,86000.0
2008-05-28 12:40:00,65.92,66.03,65.87,65.97,66200.0,47.0575,47.136,47.0218,47.0932,66200.0
2008-05-28 12:45:00,65.97,66.1,65.91,66.04,50800.0,47.0932,47.186,47.0504,47.1432,50800.0
2008-05-28 12:50:00,66.04,66.16,66.01,66.16,53800.0,47.1432,47.2288,47.1218,47.2288,53800.0
2008-05-28 12:55:00,66.16,66.25,66.14,66.2,41000.0,47.2288,47.2931,47.2146,47.2574,41000.0
2008-05-28 13:00:00,66.17,66.25,66.12,66.25,48800.0,47.236,47.2931,47.2003,47.2931,48800.0
2008-05-28 13:05:00,66.22,66.39,66.11,66.11,85400.0,47.2717,47.393,47.1931,47.1931,85400.0
2008-05-28 13:10:00,66.14,66.25,66.12,66.21,47600.0,47.2146,47.2931,47.2003,47.2645,47600.0
2008-05-28 13:15:00,66.19,66.46,66.19,66.39,55000.0,47.2503,47.443,47.2503,47.393,55000.0
2008-05-28 13:20:00,66.39,66.39,66.26,66.26,40400.0,47.393,47.393,47.3002,47.3002,40400.0
2008-05-28 13:25:00,66.28,66.32,66.2,66.25,67200.0,47.3145,47.3431,47.2574,47.2931,67200.0
2008-05-28 13:30:00,66.25,66.36,66.1,66.17,56200.0,47.2931,47.3716,47.186,47.236,56200.0
2008-05-28 13:35:00,66.17,66.27,66.16,66.16,31800.0,47.236,47.3074,47.2288,47.2288,31800.0
2008-05-28 13:40:00,66.19,66.36,66.14,66.32,36400.0,47.2503,47.3716,47.2146,47.3431,36400.0
2008-05-28 13:45:00,66.28,66.47,66.25,66.45,76000.0,47.3145,47.4501,47.2931,47.4359,76000.0
2008-05-28 13:50:00,66.49,66.5,66.36,66.47,27800.0,47.4644,47.4716,47.3716,47.4501,27800.0
2008-05-28 13:55:00,66.46,66.57,66.45,66.54,17800.0,47.443,47.5215,47.4359,47.5001,17800.0
2008-05-28 14:00:00,66.54,66.6,66.3,66.35,51200.0,47.5001,47.5429,47.3288,47.3645,51200.0
2008-05-28 14:05:00,66.38,66.45,66.31,66.37,29600.0,47.3859,47.4359,47.3359,47.3787,29600.0
2008-05-28 14:10:00,66.38,66.43,66.31,66.39,47800.0,47.3859,47.4216,47.3359,47.393,47800.0
2008-05-28 14:15:00,66.39,66.43,66.28,66.42,53800.0,47.393,47.4216,47.3145,47.4144,53800.0
2008-05-28 14:20:00,66.41,66.46,66.28,66.32,43000.0,47.4073,47.443,47.3145,47.3431,43000.0
2008-05-28 14:25:00,66.33,66.45,66.26,66.34,65200.0,47.3502,47.4359,47.3002,47.3573,65200.0
2008-05-28 14:30:00,66.33,66.41,66.33,66.39,126000.0,47.3502,47.4073,47.3502,47.393,126000.0
2008-05-28 14:35:00,66.41,66.48,66.39,66.45,61000.0,47.4073,47.4573,47.393,47.4359,61000.0
2008-05-28 14:40:00,66.46,66.46,66.41,66.41,47600.0,47.443,47.443,47.4073,47.4073,47600.0
2008-05-28 14:45:00,66.42,66.43,66.32,66.36,112600.0,47.4144,47.4216,47.3431,47.3716,112600.0
2008-05-28 14:50:00,66.37,66.42,66.34,66.39,67800.0,47.3787,47.4144,47.3573,47.393,67800.0
2008-05-28 14:55:00,66.39,66.41,66.3,66.4,48200.0,47.393,47.4073,47.3288,47.4002,48200.0
2008-05-28 15:00:00,66.41,66.42,66.36,66.36,90200.0,47.4073,47.4144,47.3716,47.3716,90200.0
2008-05-28 15:05:00,66.37,66.42,66.31,66.36,62600.0,47.3787,47.4144,47.3359,47.3716,62600.0
2008-05-28 15:10:00,66.36,66.51,66.36,66.49,70600.0,47.3716,47.4787,47.3716,47.4644,70600.0
2008-05-28 15:15:00,66.49,66.52,66.41,66.49,58200.0,47.4644,47.4858,47.4073,47.4644,58200.0
2008-05-28 15:20:00,66.49,66.52,66.42,66.49,129600.0,47.4644,47.4858,47.4144,47.4644,129600.0
2008-05-28 15:25:00,66.49,66.67,66.47,66.66,101800.0,47.4644,47.5929,47.4501,47.5858,101800.0
2008-05-28 15:30:00,66.66,66.75,66.56,66.74,78800.0,47.5858,47.65,47.5144,47.6429,78800.0
2008-05-28 15:35:00,66.74,66.96,66.73,66.94,126200.0,47.6429,47.7999,47.6357,47.7856,126200.0
2008-05-28 15:40:00,66.94,66.96,66.82,66.83,112600.0,47.7856,47.7999,47.7,47.7071,112600.0
2008-05-28 15:45:00,66.84,67.06,66.82,67.05,154200.0,47.7143,47.8713,47.7,47.8642,154200.0
2008-05-28 15:50:00,67.05,67.19,67.04,67.14,125000.0,47.8642,47.9641,47.857,47.9284,125000.0
2008-05-28 15:55:00,67.16,67.27,67.04,67.22,144200.0,47.9427,48.0212,47.857,47.9855,144200.0
2008-05-29 09:30:00,66.79,66.79,65.72,65.96,123000.0,47.6786,47.6786,46.9147,47.0861,123000.0
2008-05-29 09:35:00,65.97,66.1,65.17,65.64,113600.0,47.0932,47.186,46.5221,46.8576,113600.0
2008-05-29 09:40:00,65.66,65.73,65.07,65.21,80200.0,46.8719,46.9219,46.4507,46.5507,80200.0
2008-05-29 09:45:00,65.27,65.67,65.23,65.45,39200.0,46.5935,46.879,46.565,46.722,39200.0
2008-05-29 09:50:00,65.46,65.79,65.44,65.58,65400.0,46.7291,46.9647,46.7149,46.8148,65400.0
2008-05-29 09:55:00,65.63,65.72,65.21,65.25,68200.0,46.8505,46.9147,46.5507,46.5792,68200.0
2008-05-29 10:00:00,65.29,65.45,65.28,65.45,99200.0,46.6078,46.722,46.6006,46.722,99200.0
2008-05-29 10:05:00,65.45,65.45,65.05,65.05,99200.0,46.722,46.722,46.4365,46.4365,99200.0
2008-05-29 10:10:00,65.04,65.48,65.03,65.46,100800.0,46.4293,46.7434,46.4222,46.7291,100800.0
2008-05-29 10:15:00,65.42,65.42,65.03,65.03,88800.0,46.7006,46.7006,46.4222,46.4222,88800.0
2008-05-29 10:20:00,65.05,65.07,64.8,64.89,165000.0,46.4365,46.4507,46.258,46.3222,165000.0
2008-05-29 10:25:00,64.9,65.74,64.88,65.67,225800.0,46.3294,46.929,46.3151,46.879,225800.0
2008-05-29 10:30:00,65.58,66.46,65.58,66.35,387800.0,46.8148,47.443,46.8148,47.3645,387800.0
2008-05-29 10:35:00,66.39,66.47,65.67,65.8,233600.0,47.393,47.4501,46.879,46.9719,233600.0
2008-05-29 10:40:00,65.8,66.13,65.73,66.04,164200.0,46.9719,47.2074,46.9219,47.1432,164200.0
2008-05-29 10:45:00,66.04,66.16,65.41,65.55,126000.0,47.1432,47.2288,46.6934,46.7934,126000.0
2008-05-29 10:50:00,65.56,65.88,65.34,65.39,131800.0,46.8005,47.029,46.6435,46.6792,131800.0
2008-05-29 10:55:00,65.41,65.7,65.3,65.55,118600.0,46.6934,46.9005,46.6149,46.7934,118600.0
2008-05-29 11:00:00,65.57,65.83,65.45,65.83,82800.0,46.8077,46.9933,46.722,46.9933,82800.0
2008-05-29 11:05:00,65.83,66.14,65.83,65.98,89400.0,46.9933,47.2146,46.9933,47.1003,89400.0
2008-05-29 11:10:00,66.0,66.04,65.8,65.85,50000.0,47.1146,47.1432,46.9719,47.0075,50000.0
2008-05-29 11:15:00,65.85,65.88,65.6,65.65,37200.0,47.0075,47.029,46.8291,46.8648,37200.0
2008-05-29 11:20:00,65.64,65.77,65.6,65.77,39400.0,46.8576,46.9504,46.8291,46.9504,39400.0
2008-05-29 11:25:00,65.72,65.74,65.17,65.25,80800.0,46.9147,46.929,46.5221,46.5792,80800.0
2008-05-29 11:30:00,65.24,65.3,65.1,65.24,63200.0,46.5721,46.6149,46.4721,46.5721,63200.0
2008-05-29 11:35:00,65.24,65.24,64.82,64.88,106000.0,46.5721,46.5721,46.2723,46.3151,106000.0
2008-05-29 11:40:00,64.86,65.03,64.68,64.89,56400.0,46.3008,46.4222,46.1723,46.3222,56400.0
2008-05-29 11:45:00,64.86,65.19,64.83,64.97,41600.0,46.3008,46.5364,46.2794,46.3793,41600.0
2008-05-29 11:50:00,64.94,64.95,64.75,64.92,101600.0,46.3579,46.3651,46.2223,46.3437,101600.0
2008-05-29 11:55:00,64.91,65.08,64.86,64.86,36200.0,46.3365,46.4579,46.3008,46.3008,36200.0
2008-05-29 12:00:00,64.88,65.28,64.88,65.27,89600.0,46.3151,46.6006,46.3151,46.5935,89600.0
2008-05-29 12:05:00,65.22,65.29,65.02,65.17,71600.0,46.5578,46.6078,46.415,46.5221,71600.0
2008-05-29 12:10:00,65.17,65.28,65.03,65.14,88000.0,46.5221,46.6006,46.4222,46.5007,88000.0
2008-05-29 12:15:00,65.13,65.3,65.11,65.3,53600.0,46.4936,46.6149,46.4793,46.6149,53600.0
2008-05-29 12:20:00,65.27,65.37,65.22,65.29,42400.0,46.5935,46.6649,46.5578,46.6078,42400.0
2008-05-29 12:25:00,65.3,65.41,65.26,65.33,54200.0,46.6149,46.6934,46.5864,46.6363,54200.0
2008-05-29 12:30:00,65.33,65.56,65.33,65.56,66200.0,46.6363,46.8005,46.6363,46.8005,66200.0
2008-05-29 12:35:00,65.56,65.72,65.36,65.4,46800.0,46.8005,46.9147,46.6578,46.6863,46800.0
2008-05-29 12:40:00,65.41,65.43,65.19,65.19,42800.0,46.6934,46.7077,46.5364,46.5364,42800.0
2008-05-29 12:45:00,65.18,65.19,65.02,65.17,122400.0,46.5293,46.5364,46.415,46.5221,122400.0
2008-05-29 12:50:00,65.17,65.3,65.17,65.26,40000.0,46.5221,46.6149,46.5221,46.5864,40000.0
2008-05-29 12:55:00,65.26,65.29,65.17,65.17,33000.0,46.5864,46.6078,46.5221,46.5221,33000.0
2008-05-29 13:00:00,65.17,65.18,64.92,64.96,75800.0,46.5221,46.5293,46.3437,46.3722,75800.0
2008-05-29 13:05:00,64.94,65.0,64.77,64.83,47000.0,46.3579,46.4008,46.2366,46.2794,47000.0
2008-05-29 13:10:00,64.82,64.92,64.77,64.83,67200.0,46.2723,46.3437,46.2366,46.2794,67200.0
2008-05-29 13:15:00,64.82,64.89,64.79,64.88,176200.0,46.2723,46.3222,46.2509,46.3151,176200.0
2008-05-29 13:20:00,64.88,64.88,64.67,64.68,76600.0,46.3151,46.3151,46.1652,46.1723,76600.0
2008-05-29 13:25:00,64.67,64.86,64.62,64.83,63400.0,46.1652,46.3008,46.1295,46.2794,63400.0
2008-05-29 13:30:00,64.83,64.83,64.6,64.8,55800.0,46.2794,46.2794,46.1152,46.258,55800.0
2008-05-29 13:35:00,64.8,64.85,64.71,64.72,36800.0,46.258,46.2937,46.1937,46.2009,36800.0
2008-05-29 13:40:00,64.72,64.81,64.64,64.76,36000.0,46.2009,46.2651,46.1438,46.2294,36000.0
2008-05-29 13:45:00,64.74,64.77,64.53,64.66,36800.0,46.2152,46.2366,46.0653,46.1581,36800.0
2008-05-29 13:50:00,64.67,64.72,64.56,64.6,50200.0,46.1652,46.2009,46.0867,46.1152,50200.0
2008-05-29 13:55:00,64.6,64.61,64.38,64.56,194800.0,46.1152,46.1224,45.9582,46.0867,194800.0
2008-05-29 14:00:00,64.56,64.72,64.5,64.53,89000.0,46.0867,46.2009,46.0438,46.0653,89000.0
2008-05-29 14:05:00,64.52,64.53,64.28,64.28,104400.0,46.0581,46.0653,45.8868,45.8868,104400.0
2008-05-29 14:10:00,64.28,64.34,64.11,64.28,130400.0,45.8868,45.9296,45.7654,45.8868,130400.0
2008-05-29 14:15:00,64.27,64.33,64.21,64.27,67200.0,45.8796,45.9225,45.8368,45.8796,67200.0
2008-05-29 14:20:00,64.27,64.36,63.9,63.94,505600.0,45.8796,45.9439,45.6155,45.6441,505600.0
2008-05-29 14:25:00,63.94,64.08,63.82,63.87,126200.0,45.6441,45.744,45.5584,45.5941,126200.0
2008-05-29 14:30:00,63.87,64.02,63.85,63.99,61800.0,45.5941,45.7012,45.5798,45.6798,61800.0
2008-05-29 14:35:00,63.99,64.03,63.93,63.96,49800.0,45.6798,45.7083,45.6369,45.6584,49800.0
2008-05-29 14:40:00,63.98,64.14,63.89,64.08,126000.0,45.6726,45.7868,45.6084,45.744,126000.0
2008-05-29 14:45:00,64.08,64.08,63.91,64.0,87600.0,45.744,45.744,45.6227,45.6869,87600.0
2008-05-29 14:50:00,63.99,64.08,63.97,64.03,40200.0,45.6798,45.744,45.6655,45.7083,40200.0
2008-05-29 14:55:00,64.03,64.08,63.92,64.06,97800.0,45.7083,45.744,45.6298,45.7297,97800.0
2008-05-29 15:00:00,64.08,64.08,63.85,63.88,96200.0,45.744,45.744,45.5798,45.6012,96200.0
2008-05-29 15:05:00,63.92,63.92,63.77,63.8,87800.0,45.6298,45.6298,45.5227,45.5441,87800.0
2008-05-29 15:10:00,63.77,63.95,63.77,63.84,84600.0,45.5227,45.6512,45.5227,45.5727,84600.0
2008-05-29 15:15:00,63.84,63.87,63.76,63.85,65600.0,45.5727,45.5941,45.5156,45.5798,65600.0
2008-05-29 15:20:00,63.85,63.92,63.69,63.74,95200.0,45.5798,45.6298,45.4656,45.5013,95200.0
2008-05-29 15:25:00,63.74,63.84,63.7,63.82,77800.0,45.5013,45.5727,45.4727,45.5584,77800.0
2008-05-29 15:30:00,63.83,64.06,63.77,63.87,116400.0,45.5656,45.7297,45.5227,45.5941,116400.0
2008-05-29 15:35:00,63.85,63.94,63.77,63.92,54800.0,45.5798,45.6441,45.5227,45.6298,54800.0
2008-05-29 15:40:00,63.94,63.96,63.8,63.88,140400.0,45.6441,45.6584,45.5441,45.6012,140400.0
2008-05-29 15:45:00,63.89,64.02,63.81,63.98,92200.0,45.6084,45.7012,45.5513,45.6726,92200.0
2008-05-29 15:50:00,63.99,64.08,63.95,63.99,124400.0,45.6798,45.744,45.6512,45.6798,124400.0
2008-05-29 15:55:00,63.99,64.08,63.81,63.84,306800.0,45.6798,45.744,45.5513,45.5727,306800.0
2008-05-30 09:30:00,64.04,64.99,64.04,64.99,154600.0,45.7155,46.3936,45.7155,46.3936,154600.0
2008-05-30 09:35:00,64.99,65.16,64.32,64.36,244400.0,46.3936,46.515,45.9153,45.9439,244400.0
2008-05-30 09:40:00,64.36,64.82,64.09,64.45,147400.0,45.9439,46.2723,45.7512,46.0081,147400.0
2008-05-30 09:45:00,64.49,64.49,63.51,63.61,245400.0,46.0367,46.0367,45.3371,45.4085,245400.0
2008-05-30 09:50:00,63.58,63.81,62.87,63.19,578800.0,45.3871,45.5513,44.8802,45.1087,578800.0
2008-05-30 09:55:00,63.2,63.74,63.09,63.58,192400.0,45.1158,45.5013,45.0373,45.3871,192400.0
2008-05-30 10:00:00,63.56,63.63,63.26,63.63,198000.0,45.3728,45.4228,45.1587,45.4228,198000.0
2008-05-30 10:05:00,63.55,63.82,63.27,63.63,171000.0,45.3657,45.5584,45.1658,45.4228,171000.0
2008-05-30 10:10:00,63.65,64.08,63.63,63.7,171000.0,45.4371,45.744,45.4228,45.4727,171000.0
2008-05-30 10:15:00,63.69,64.07,63.55,63.95,172200.0,45.4656,45.7369,45.3657,45.6512,172200.0
2008-05-30 10:20:00,63.99,64.03,63.45,63.55,192400.0,45.6798,45.7083,45.2943,45.3657,192400.0
2008-05-30 10:25:00,63.51,63.62,63.26,63.57,177200.0,45.3371,45.4156,45.1587,45.3799,177200.0
2008-05-30 10:30:00,63.55,64.01,63.52,64.0,187600.0,45.3657,45.694,45.3443,45.6869,187600.0
2008-05-30 10:35:00,64.0,64.05,63.82,63.95,126600.0,45.6869,45.7226,45.5584,45.6512,126600.0
2008-05-30 10:40:00,63.98,64.0,63.77,63.98,83400.0,45.6726,45.6869,45.5227,45.6726,83400.0
2008-05-30 10:45:00,63.94,64.01,63.74,63.96,145200.0,45.6441,45.694,45.5013,45.6584,145200.0
2008-05-30 10:50:00,63.99,64.14,63.91,64.05,222400.0,45.6798,45.7868,45.6227,45.7226,222400.0
2008-05-30 10:55:00,64.06,64.08,63.84,63.87,134400.0,45.7297,45.744,45.5727,45.5941,134400.0
2008-05-30 11:00:00,63.87,64.05,63.72,63.75,118200.0,45.5941,45.7226,45.487,45.5084,118200.0
2008-05-30 11:05:00,63.74,63.9,63.62,63.76,106200.0,45.5013,45.6155,45.4156,45.5156,106200.0
2008-05-30 11:10:00,63.74,64.03,63.74,63.88,120200.0,45.5013,45.7083,45.5013,45.6012,120200.0
2008-05-30 11:15:00,63.85,63.93,63.69,63.93,91400.0,45.5798,45.6369,45.4656,45.6369,91400.0
2008-05-30 11:20:00,63.94,63.99,63.56,63.69,108400.0,45.6441,45.6798,45.3728,45.4656,108400.0
2008-05-30 11:25:00,63.71,63.83,63.35,63.43,86600.0,45.4799,45.5656,45.2229,45.28,86600.0
2008-05-30 11:30:00,63.45,63.55,63.34,63.51,177800.0,45.2943,45.3657,45.2158,45.3371,177800.0
2008-05-30 11:35:00,63.51,63.63,63.29,63.57,115600.0,45.3371,45.4228,45.1801,45.3799,115600.0
2008-05-30 11:40:00,63.56,63.68,63.42,63.49,106800.0,45.3728,45.4585,45.2729,45.3228,106800.0
2008-05-30 11:45:00,63.46,63.6,63.44,63.51,62200.0,45.3014,45.4014,45.2871,45.3371,62200.0
2008-05-30 11:50:00,63.48,63.7,63.48,63.64,49800.0,45.3157,45.4727,45.3157,45.4299,49800.0
2008-05-30 11:55:00,63.67,63.84,63.67,63.73,79800.0,45.4513,45.5727,45.4513,45.4942,79800.0
2008-05-30 12:00:00,63.73,63.84,63.71,63.81,108400.0,45.4942,45.5727,45.4799,45.5513,108400.0
2008-05-30 12:05:00,63.81,63.96,63.7,63.92,130200.0,45.5513,45.6584,45.4727,45.6298,130200.0
2008-05-30 12:10:00,63.92,63.96,63.68,63.71,91400.0,45.6298,45.6584,45.4585,45.4799,91400.0
2008-05-30 12:15:00,63.72,64.01,63.72,63.84,163200.0,45.487,45.694,45.487,45.5727,163200.0
2008-05-30 12:20:00,63.84,63.85,63.63,63.84,235600.0,45.5727,45.5798,45.4228,45.5727,235600.0
2008-05-30 12:25:00,63.84,64.03,63.72,63.83,203000.0,45.5727,45.7083,45.487,45.5656,203000.0
2008-05-30 12:30:00,63.86,63.91,63.79,63.85,100600.0,45.587,45.6227,45.537,45.5798,100600.0
2008-05-30 12:35:00,63.88,63.93,63.74,63.79,89800.0,45.6012,45.6369,45.5013,45.537,89800.0
2008-05-30 12:40:00,63.8,63.8,63.68,63.7,52800.0,45.5441,45.5441,45.4585,45.4727,52800.0
2008-05-30 12:45:00,63.72,63.74,63.51,63.65,113600.0,45.487,45.5013,45.3371,45.4371,113600.0
2008-05-30 12:50:00,63.66,63.78,63.59,63.71,63200.0,45.4442,45.5299,45.3942,45.4799,63200.0
2008-05-30 12:55:00,63.74,63.77,63.6,63.65,100200.0,45.5013,45.5227,45.4014,45.4371,100200.0
2008-05-30 13:00:00,63.66,63.74,63.55,63.69,157400.0,45.4442,45.5013,45.3657,45.4656,157400.0
2008-05-30 13:05:00,63.68,63.73,63.53,63.58,136800.0,45.4585,45.4942,45.3514,45.3871,136800.0
2008-05-30 13:10:00,63.58,63.7,63.58,63.65,157200.0,45.3871,45.4727,45.3871,45.4371,157200.0
2008-05-30 13:15:00,63.66,63.79,63.63,63.74,75200.0,45.4442,45.537,45.4228,45.5013,75200.0
2008-05-30 13:20:00,63.72,63.81,63.71,63.71,66000.0,45.487,45.5513,45.4799,45.4799,66000.0
2008-05-30 13:25:00,63.71,63.79,63.63,63.71,66200.0,45.4799,45.537,45.4228,45.4799,66200.0
2008-05-30 13:30:00,63.7,63.87,63.67,63.87,62600.0,45.4727,45.5941,45.4513,45.5941,62600.0
2008-05-30 13:35:00,63.87,63.92,63.77,63.92,66400.0,45.5941,45.6298,45.5227,45.6298,66400.0
2008-05-30 13:40:00,63.92,64.09,63.9,64.09,87800.0,45.6298,45.7512,45.6155,45.7512,87800.0
2008-05-30 13:45:00,64.09,64.2,64.09,64.2,105800.0,45.7512,45.8297,45.7512,45.8297,105800.0
2008-05-30 13:50:00,64.2,64.3,64.19,64.27,84800.0,45.8297,45.9011,45.8225,45.8796,84800.0
2008-05-30 13:55:00,64.27,64.33,64.22,64.3,84400.0,45.8796,45.9225,45.844,45.9011,84400.0
2008-05-30 14:00:00,64.3,64.33,64.19,64.33,79400.0,45.9011,45.9225,45.8225,45.9225,79400.0
2008-05-30 14:05:00,64.33,64.33,64.28,64.3,36600.0,45.9225,45.9225,45.8868,45.9011,36600.0
2008-05-30 14:10:00,64.3,64.36,64.25,64.32,85000.0,45.9011,45.9439,45.8654,45.9153,85000.0
2008-05-30 14:15:00,64.32,64.5,64.31,64.4,77600.0,45.9153,46.0438,45.9082,45.9724,77600.0
2008-05-30 14:20:00,64.41,64.45,64.34,64.35,83000.0,45.9796,46.0081,45.9296,45.9368,83000.0
2008-05-30 14:25:00,64.38,64.38,64.13,64.18,81200.0,45.9582,45.9582,45.7797,45.8154,81200.0
2008-05-30 14:30:00,64.19,64.27,64.14,64.19,75200.0,45.8225,45.8796,45.7868,45.8225,75200.0
2008-05-30 14:35:00,64.18,64.23,64.09,64.22,68200.0,45.8154,45.8511,45.7512,45.844,68200.0
2008-05-30 14:40:00,64.23,64.38,64.23,64.35,47400.0,45.8511,45.9582,45.8511,45.9368,47400.0
2008-05-30 14:45:00,64.34,64.39,64.29,64.3,33400.0,45.9296,45.9653,45.8939,45.9011,33400.0
2008-05-30 14:50:00,64.31,64.46,64.28,64.46,28200.0,45.9082,46.0153,45.8868,46.0153,28200.0
2008-05-30 14:55:00,64.45,64.64,64.44,64.59,53200.0,46.0081,46.1438,46.001,46.1081,53200.0
2008-05-30 15:00:00,64.58,64.66,64.55,64.61,85400.0,46.1009,46.1581,46.0795,46.1224,85400.0
2008-05-30 15:05:00,64.61,64.75,64.61,64.72,67400.0,46.1224,46.2223,46.1224,46.2009,67400.0
2008-05-30 15:10:00,64.73,64.75,64.68,64.75,52400.0,46.208,46.2223,46.1723,46.2223,52400.0
2008-05-30 15:15:00,64.75,64.79,64.58,64.72,113000.0,46.2223,46.2509,46.1009,46.2009,113000.0
2008-05-30 15:20:00,64.68,64.8,64.63,64.73,58200.0,46.1723,46.258,46.1366,46.208,58200.0
2008-05-30 15:25:00,64.7,64.79,64.64,64.79,58800.0,46.1866,46.2509,46.1438,46.2509,58800.0
2008-05-30 15:30:00,64.8,64.83,64.67,64.69,102600.0,46.258,46.2794,46.1652,46.1795,102600.0
2008-05-30 15:35:00,64.69,64.74,64.61,64.68,106600.0,46.1795,46.2152,46.1224,46.1723,106600.0
2008-05-30 15:40:00,64.66,64.75,64.59,64.63,112600.0,46.1581,46.2223,46.1081,46.1366,112600.0
2008-05-30 15:45:00,64.63,64.64,64.48,64.51,109600.0,46.1366,46.1438,46.0296,46.051,109600.0
2008-05-30 15:50:00,64.52,64.55,64.39,64.42,131200.0,46.0581,46.0795,45.9653,45.9867,131200.0
2008-05-30 15:55:00,64.42,64.42,64.14,64.23,232200.0,45.9867,45.9867,45.7868,45.8511,232200.0
2008-06-02 09:30:00,63.95,65.15,63.95,64.17,139200.0,45.6512,46.5078,45.6512,45.8083,139200.0
2008-06-02 09:35:00,64.17,64.86,64.14,64.77,121400.0,45.8083,46.3008,45.7868,46.2366,121400.0
2008-06-02 09:40:00,64.78,65.15,64.55,64.59,106800.0,46.2437,46.5078,46.0795,46.1081,106800.0
2008-06-02 09:45:00,64.55,65.16,64.44,64.5,124600.0,46.0795,46.515,46.001,46.0438,124600.0
2008-06-02 09:50:00,64.55,64.86,64.34,64.39,179400.0,46.0795,46.3008,45.9296,45.9653,179400.0
2008-06-02 09:55:00,64.36,64.64,64.28,64.58,70400.0,45.9439,46.1438,45.8868,46.1009,70400.0
2008-06-02 10:00:00,64.63,64.75,64.07,64.15,109000.0,46.1366,46.2223,45.7369,45.794,109000.0
2008-06-02 10:05:00,64.13,64.57,64.12,64.49,107800.0,45.7797,46.0938,45.7726,46.0367,107800.0
2008-06-02 10:10:00,64.5,64.6,64.29,64.47,89000.0,46.0438,46.1152,45.8939,46.0224,89000.0
2008-06-02 10:15:00,64.47,64.81,64.32,64.64,145400.0,46.0224,46.2651,45.9153,46.1438,145400.0
2008-06-02 10:20:00,64.66,64.73,64.46,64.53,118600.0,46.1581,46.208,46.0153,46.0653,118600.0
2008-06-02 10:25:00,64.55,64.67,64.49,64.54,124200.0,46.0795,46.1652,46.0367,46.0724,124200.0
2008-06-02 10:30:00,64.54,64.64,64.49,64.56,191600.0,46.0724,46.1438,46.0367,46.0867,191600.0
2008-06-02 10:35:00,64.55,64.63,64.42,64.43,178000.0,46.0795,46.1366,45.9867,45.9939,178000.0
2008-06-02 10:40:00,64.46,64.53,64.39,64.48,203400.0,46.0153,46.0653,45.9653,46.0296,203400.0
2008-06-02 10:45:00,64.48,64.53,64.31,64.34,131200.0,46.0296,46.0653,45.9082,45.9296,131200.0
2008-06-02 10:50:00,64.33,64.48,64.27,64.31,75600.0,45.9225,46.0296,45.8796,45.9082,75600.0
2008-06-02 10:55:00,64.31,64.6,64.28,64.55,103600.0,45.9082,46.1152,45.8868,46.0795,103600.0
2008-06-02 11:00:00,64.55,64.92,64.51,64.86,238800.0,46.0795,46.3437,46.051,46.3008,238800.0
2008-06-02 11:05:00,64.86,65.0,64.83,64.99,143600.0,46.3008,46.4008,46.2794,46.3936,143600.0
2008-06-02 11:10:00,64.98,65.0,64.55,64.63,143200.0,46.3865,46.4008,46.0795,46.1366,143200.0
2008-06-02 11:15:00,64.64,64.86,64.63,64.63,178000.0,46.1438,46.3008,46.1366,46.1366,178000.0
2008-06-02 11:20:00,64.67,64.83,64.55,64.64,92000.0,46.1652,46.2794,46.0795,46.1438,92000.0
2008-06-02 11:25:00,64.67,64.73,64.42,64.64,156400.0,46.1652,46.208,45.9867,46.1438,156400.0
2008-06-02 11:30:00,64.64,64.75,64.55,64.63,75800.0,46.1438,46.2223,46.0795,46.1366,75800.0
2008-06-02 11:35:00,64.64,64.79,64.61,64.67,123000.0,46.1438,46.2509,46.1224,46.1652,123000.0
2008-06-02 11:40:00,64.69,64.89,64.69,64.8,68400.0,46.1795,46.3222,46.1795,46.258,68400.0
2008-06-02 11:45:00,64.79,64.9,64.74,64.89,57400.0,46.2509,46.3294,46.2152,46.3222,57400.0
2008-06-02 11:50:00,64.91,65.0,64.77,64.77,134600.0,46.3365,46.4008,46.2366,46.2366,134600.0
2008-06-02 11:55:00,64.75,64.98,64.72,64.91,116800.0,46.2223,46.3865,46.2009,46.3365,116800.0
2008-06-02 12:00:00,64.94,64.96,64.71,64.77,138600.0,46.3579,46.3722,46.1937,46.2366,138600.0
2008-06-02 12:05:00,64.8,64.92,64.67,64.73,51800.0,46.258,46.3437,46.1652,46.208,51800.0
2008-06-02 12:10:00,64.74,64.76,64.46,64.6,133000.0,46.2152,46.2294,46.0153,46.1152,133000.0
2008-06-02 12:15:00,64.62,64.64,64.45,64.56,58600.0,46.1295,46.1438,46.0081,46.0867,58600.0
2008-06-02 12:20:00,64.55,64.59,64.42,64.58,67200.0,46.0795,46.1081,45.9867,46.1009,67200.0
2008-06-02 12:25:00,64.58,64.61,64.41,64.54,35000.0,46.1009,46.1224,45.9796,46.0724,35000.0
2008-06-02 12:30:00,64.53,64.58,64.38,64.39,43400.0,46.0653,46.1009,45.9582,45.9653,43400.0
2008-06-02 12:35:00,64.39,64.4,64.0,64.1,89000.0,45.9653,45.9724,45.6869,45.7583,89000.0
2008-06-02 12:40:00,64.12,64.16,63.92,64.11,75800.0,45.7726,45.8011,45.6298,45.7654,75800.0
2008-06-02 12:45:00,64.08,64.27,64.04,64.14,77000.0,45.744,45.8796,45.7155,45.7868,77000.0
2008-06-02 12:50:00,64.14,64.22,64.06,64.1,55600.0,45.7868,45.844,45.7297,45.7583,55600.0
2008-06-02 12:55:00,64.11,64.23,64.01,64.07,80000.0,45.7654,45.8511,45.694,45.7369,80000.0
2008-06-02 13:00:00,64.07,64.11,63.99,64.04,48400.0,45.7369,45.7654,45.6798,45.7155,48400.0
2008-06-02 13:05:00,64.05,64.18,64.01,64.08,48000.0,45.7226,45.8154,45.694,45.744,48000.0
2008-06-02 13:10:00,64.08,64.08,63.93,63.93,56600.0,45.744,45.744,45.6369,45.6369,56600.0
2008-06-02 13:15:00,63.93,63.98,63.87,63.88,44600.0,45.6369,45.6726,45.5941,45.6012,44600.0
2008-06-02 13:20:00,63.9,64.0,63.89,63.97,66600.0,45.6155,45.6869,45.6084,45.6655,66600.0
2008-06-02 13:25:00,63.96,64.04,63.9,63.96,86600.0,45.6584,45.7155,45.6155,45.6584,86600.0
2008-06-02 13:30:00,63.96,64.08,63.93,64.08,79400.0,45.6584,45.744,45.6369,45.744,79400.0
2008-06-02 13:35:00,64.06,64.08,63.95,64.02,80200.0,45.7297,45.744,45.6512,45.7012,80200.0
2008-06-02 13:40:00,64.03,64.2,64.01,64.11,88200.0,45.7083,45.8297,45.694,45.7654,88200.0
2008-06-02 13:45:00,64.1,64.14,63.89,63.9,77800.0,45.7583,45.7868,45.6084,45.6155,77800.0
2008-06-02 13:50:00,63.93,63.98,63.8,63.85,103800.0,45.6369,45.6726,45.5441,45.5798,103800.0
2008-06-02 13:55:00,63.87,63.87,63.68,63.7,141200.0,45.5941,45.5941,45.4585,45.4727,141200.0
2008-06-02 14:00:00,63.72,63.83,63.7,63.73,111400.0,45.487,45.5656,45.4727,45.4942,111400.0
2008-06-02 14:05:00,63.72,63.77,63.59,63.63,45400.0,45.487,45.5227,45.3942,45.4228,45400.0
2008-06-02 14:10:00,63.67,63.82,63.6,63.78,53000.0,45.4513,45.5584,45.4014,45.5299,53000.0
2008-06-02 14:15:00,63.8,63.91,63.74,63.87,89200.0,45.5441,45.6227,45.5013,45.5941,89200.0
2008-06-02 14:20:00,63.85,63.99,63.77,63.98,69200.0,45.5798,45.6798,45.5227,45.6726,69200.0
2008-06-02 14:25:00,63.99,64.0,63.82,63.85,72600.0,45.6798,45.6869,45.5584,45.5798,72600.0
2008-06-02 14:30:00,63.88,63.93,63.68,63.7,51200.0,45.6012,45.6369,45.4585,45.4727,51200.0
2008-06-02 14:35:00,63.7,63.71,63.34,63.35,215400.0,45.4727,45.4799,45.2158,45.2229,215400.0
2008-06-02 14:40:00,63.35,63.35,63.16,63.2,129600.0,45.2229,45.2229,45.0873,45.1158,129600.0
2008-06-02 14:45:00,63.19,63.42,63.18,63.36,96600.0,45.1087,45.2729,45.1015,45.23,96600.0
2008-06-02 14:50:00,63.37,63.44,63.27,63.35,57200.0,45.2372,45.2871,45.1658,45.2229,57200.0
2008-06-02 14:55:00,63.35,63.39,63.22,63.3,50400.0,45.2229,45.2515,45.1301,45.1872,50400.0
2008-06-02 15:00:00,63.29,63.37,63.16,63.16,93400.0,45.1801,45.2372,45.0873,45.0873,93400.0
2008-06-02 15:05:00,63.17,63.24,62.96,63.01,173600.0,45.0944,45.1444,44.9445,44.9802,173600.0
2008-06-02 15:10:00,63.02,63.24,62.97,63.17,93800.0,44.9873,45.1444,44.9516,45.0944,93800.0
2008-06-02 15:15:00,63.18,63.25,63.14,63.2,62800.0,45.1015,45.1515,45.073,45.1158,62800.0
2008-06-02 15:20:00,63.21,63.3,63.09,63.15,71600.0,45.123,45.1872,45.0373,45.0801,71600.0
2008-06-02 15:25:00,63.15,63.44,63.13,63.34,122200.0,45.0801,45.2871,45.0658,45.2158,122200.0
2008-06-02 15:30:00,63.33,63.47,63.3,63.35,172400.0,45.2086,45.3086,45.1872,45.2229,172400.0
2008-06-02 15:35:00,63.37,63.4,63.28,63.28,135600.0,45.2372,45.2586,45.1729,45.1729,135600.0
2008-06-02 15:40:00,63.31,63.45,63.22,63.44,131600.0,45.1943,45.2943,45.1301,45.2871,131600.0
2008-06-02 15:45:00,63.43,63.54,63.38,63.48,160400.0,45.28,45.3585,45.2443,45.3157,160400.0
2008-06-02 15:50:00,63.49,63.73,63.47,63.69,196600.0,45.3228,45.4942,45.3086,45.4656,196600.0
2008-06-02 15:55:00,63.69,63.74,63.54,63.54,174800.0,45.4656,45.5013,45.3585,45.3585,174800.0
2008-06-03 09:30:00,63.36,63.75,62.02,62.4,247800.0,45.23,45.5084,44.2735,44.5447,247800.0
2008-06-03 09:35:00,62.4,62.98,62.34,62.94,221400.0,44.5447,44.9588,44.5019,44.9302,221400.0
2008-06-03 09:40:00,62.9,63.24,62.59,63.16,175600.0,44.9017,45.1444,44.6804,45.0873,175600.0
2008-06-03 09:45:00,63.17,63.62,62.89,63.29,202800.0,45.0944,45.4156,44.8945,45.1801,202800.0
2008-06-03 09:50:00,63.44,63.67,63.29,63.49,108400.0,45.2871,45.4513,45.1801,45.3228,108400.0
2008-06-03 09:55:00,63.5,63.96,63.5,63.74,191800.0,45.33,45.6584,45.33,45.5013,191800.0
2008-06-03 10:00:00,63.75,63.75,63.27,63.31,151000.0,45.5084,45.5084,45.1658,45.1943,151000.0
2008-06-03 10:05:00,63.28,63.45,63.07,63.21,166000.0,45.1729,45.2943,45.023,45.123,166000.0
2008-06-03 10:10:00,63.21,63.21,62.9,63.0,296200.0,45.123,45.123,44.9017,44.973,296200.0
2008-06-03 10:15:00,63.02,63.25,62.92,63.24,141200.0,44.9873,45.1515,44.9159,45.1444,141200.0
2008-06-03 10:20:00,63.24,63.66,63.17,63.63,108200.0,45.1444,45.4442,45.0944,45.4228,108200.0
2008-06-03 10:25:00,63.63,63.82,63.46,63.55,161600.0,45.4228,45.5584,45.3014,45.3657,161600.0
2008-06-03 10:30:00,63.55,63.64,63.51,63.57,131200.0,45.3657,45.4299,45.3371,45.3799,131200.0
2008-06-03 10:35:00,63.57,63.66,63.52,63.62,154400.0,45.3799,45.4442,45.3443,45.4156,154400.0
2008-06-03 10:40:00,63.61,63.81,63.6,63.8,169800.0,45.4085,45.5513,45.4014,45.5441,169800.0
2008-06-03 10:45:00,63.8,63.96,63.77,63.79,183600.0,45.5441,45.6584,45.5227,45.537,183600.0
2008-06-03 10:50:00,63.77,63.99,63.77,63.89,162200.0,45.5227,45.6798,45.5227,45.6084,162200.0
2008-06-03 10:55:00,63.89,63.95,63.61,63.77,109600.0,45.6084,45.6512,45.4085,45.5227,109600.0
2008-06-03 11:00:00,63.77,63.9,63.63,63.82,120400.0,45.5227,45.6155,45.4228,45.5584,120400.0
2008-06-03 11:05:00,63.84,63.92,63.56,63.65,78000.0,45.5727,45.6298,45.3728,45.4371,78000.0
2008-06-03 11:10:00,63.67,63.71,63.28,63.33,98600.0,45.4513,45.4799,45.1729,45.2086,98600.0
2008-06-03 11:15:00,63.35,63.45,63.22,63.22,49200.0,45.2229,45.2943,45.1301,45.1301,49200.0
2008-06-03 11:20:00,63.21,63.35,63.18,63.23,44800.0,45.123,45.2229,45.1015,45.1372,44800.0
2008-06-03 11:25:00,63.25,63.44,63.21,63.41,49800.0,45.1515,45.2871,45.123,45.2657,49800.0
2008-06-03 11:30:00,63.45,63.57,63.4,63.56,47000.0,45.2943,45.3799,45.2586,45.3728,47000.0
2008-06-03 11:35:00,63.56,63.63,63.49,63.6,51600.0,45.3728,45.4228,45.3228,45.4014,51600.0
2008-06-03 11:40:00,63.61,63.68,63.52,63.62,74800.0,45.4085,45.4585,45.3443,45.4156,74800.0
2008-06-03 11:45:00,63.64,63.83,63.6,63.82,90000.0,45.4299,45.5656,45.4014,45.5584,90000.0
2008-06-03 11:50:00,63.82,63.95,63.71,63.88,144400.0,45.5584,45.6512,45.4799,45.6012,144400.0
2008-06-03 11:55:00,63.88,63.99,63.83,63.95,109600.0,45.6012,45.6798,45.5656,45.6512,109600.0
2008-06-03 12:00:00,63.97,64.14,63.93,64.0,102400.0,45.6655,45.7868,45.6369,45.6869,102400.0
2008-06-03 12:05:00,64.02,64.19,63.99,64.15,76400.0,45.7012,45.8225,45.6798,45.794,76400.0
2008-06-03 12:10:00,64.15,64.22,64.08,64.08,59000.0,45.794,45.844,45.744,45.744,59000.0
2008-06-03 12:15:00,64.09,64.17,63.9,63.99,83400.0,45.7512,45.8083,45.6155,45.6798,83400.0
2008-06-03 12:20:00,63.99,64.12,63.93,64.11,101600.0,45.6798,45.7726,45.6369,45.7654,101600.0
2008-06-03 12:25:00,64.14,64.14,63.9,64.06,68400.0,45.7868,45.7868,45.6155,45.7297,68400.0
2008-06-03 12:30:00,64.06,64.17,63.99,64.08,82400.0,45.7297,45.8083,45.6798,45.744,82400.0
2008-06-03 12:35:00,64.07,64.21,64.06,64.12,49200.0,45.7369,45.8368,45.7297,45.7726,49200.0
2008-06-03 12:40:00,64.13,64.28,64.1,64.14,74000.0,45.7797,45.8868,45.7583,45.7868,74000.0
2008-06-03 12:45:00,64.13,64.25,64.11,64.24,55600.0,45.7797,45.8654,45.7654,45.8582,55600.0
2008-06-03 12:50:00,64.22,64.39,64.22,64.3,106200.0,45.844,45.9653,45.844,45.9011,106200.0
2008-06-03 12:55:00,64.31,64.38,64.2,64.22,33600.0,45.9082,45.9582,45.8297,45.844,33600.0
2008-06-03 13:00:00,64.22,64.42,64.22,64.32,146000.0,45.844,45.9867,45.844,45.9153,146000.0
2008-06-03 13:05:00,64.32,64.39,64.06,64.2,108400.0,45.9153,45.9653,45.7297,45.8297,108400.0
2008-06-03 13:10:00,64.21,64.28,64.07,64.14,44000.0,45.8368,45.8868,45.7369,45.7868,44000.0
2008-06-03 13:15:00,64.14,64.17,63.8,63.86,66800.0,45.7868,45.8083,45.5441,45.587,66800.0
2008-06-03 13:20:00,63.85,63.87,63.67,63.76,90000.0,45.5798,45.5941,45.4513,45.5156,90000.0
2008-06-03 13:25:00,63.77,63.83,63.59,63.68,91600.0,45.5227,45.5656,45.3942,45.4585,91600.0
2008-06-03 13:30:00,63.65,63.65,63.24,63.32,127800.0,45.4371,45.4371,45.1444,45.2015,127800.0
2008-06-03 13:35:00,63.34,63.44,63.14,63.24,91000.0,45.2158,45.2871,45.073,45.1444,91000.0
2008-06-03 13:40:00,63.24,63.38,63.15,63.24,65600.0,45.1444,45.2443,45.0801,45.1444,65600.0
2008-06-03 13:45:00,63.23,63.29,63.04,63.05,64000.0,45.1372,45.1801,45.0016,45.0087,64000.0
2008-06-03 13:50:00,63.06,63.21,62.95,62.97,86000.0,45.0159,45.123,44.9374,44.9516,86000.0
2008-06-03 13:55:00,62.97,63.01,62.81,62.97,100200.0,44.9516,44.9802,44.8374,44.9516,100200.0
2008-06-03 14:00:00,62.97,63.06,62.83,62.87,200400.0,44.9516,45.0159,44.8517,44.8802,200400.0
2008-06-03 14:05:00,62.85,62.97,62.67,62.92,87400.0,44.866,44.9516,44.7375,44.9159,87400.0
2008-06-03 14:10:00,62.91,63.0,62.87,62.95,73600.0,44.9088,44.973,44.8802,44.9374,73600.0
2008-06-03 14:15:00,62.95,63.05,62.87,62.89,64600.0,44.9374,45.0087,44.8802,44.8945,64600.0
2008-06-03 14:20:00,62.92,62.93,62.49,62.51,91200.0,44.9159,44.9231,44.609,44.6233,91200.0
2008-06-03 14:25:00,62.52,62.6,62.34,62.38,116600.0,44.6304,44.6875,44.5019,44.5305,116600.0
2008-06-03 14:30:00,62.38,62.42,62.22,62.23,78800.0,44.5305,44.559,44.4162,44.4234,78800.0
2008-06-03 14:35:00,62.22,62.3,62.0,62.04,189400.0,44.4162,44.4733,44.2592,44.2877,189400.0
2008-06-03 14:40:00,62.02,62.09,61.87,62.09,154600.0,44.2735,44.3234,44.1664,44.3234,154600.0
2008-06-03 14:45:00,62.09,62.12,61.93,62.02,97000.0,44.3234,44.3449,44.2092,44.2735,97000.0
2008-06-03 14:50:00,62.02,62.09,61.94,61.98,112200.0,44.2735,44.3234,44.2164,44.2449,112200.0
2008-06-03 14:55:00,61.97,62.02,61.92,61.98,76200.0,44.2378,44.2735,44.2021,44.2449,76200.0
2008-06-03 15:00:00,61.98,62.4,61.95,62.32,145200.0,44.2449,44.5447,44.2235,44.4876,145200.0
2008-06-03 15:05:00,62.31,62.52,62.28,62.48,131600.0,44.4805,44.6304,44.4591,44.6018,131600.0
2008-06-03 15:10:00,62.48,62.6,62.47,62.49,92600.0,44.6018,44.6875,44.5947,44.609,92600.0
2008-06-03 15:15:00,62.5,62.59,62.29,62.42,114600.0,44.6161,44.6804,44.4662,44.559,114600.0
2008-06-03 15:20:00,62.43,62.56,62.36,62.48,112600.0,44.5661,44.659,44.5162,44.6018,112600.0
2008-06-03 15:25:00,62.47,62.72,62.43,62.62,109000.0,44.5947,44.7732,44.5661,44.7018,109000.0
2008-06-03 15:30:00,62.62,62.73,62.47,62.7,92400.0,44.7018,44.7803,44.5947,44.7589,92400.0
2008-06-03 15:35:00,62.68,62.79,62.61,62.75,95000.0,44.7446,44.8231,44.6946,44.7946,95000.0
2008-06-03 15:40:00,62.75,62.76,62.5,62.51,121800.0,44.7946,44.8017,44.6161,44.6233,121800.0
2008-06-03 15:45:00,62.51,62.51,62.2,62.21,137200.0,44.6233,44.6233,44.402,44.4091,137200.0
2008-06-03 15:50:00,62.21,62.28,62.15,62.19,148200.0,44.4091,44.4591,44.3663,44.3948,148200.0
2008-06-03 15:55:00,62.19,62.27,62.04,62.08,215800.0,44.3948,44.4519,44.2877,44.3163,215800.0
2008-06-04 09:30:00,61.58,61.91,61.31,61.73,198800.0,43.9594,44.1949,43.7666,44.0664,198800.0
2008-06-04 09:35:00,61.73,61.97,61.72,61.95,82200.0,44.0664,44.2378,44.0593,44.2235,82200.0
2008-06-04 09:40:00,61.94,62.13,61.6,61.76,119600.0,44.2164,44.352,43.9736,44.0879,119600.0
2008-06-04 09:45:00,61.74,62.45,61.64,62.33,109000.0,44.0736,44.5804,44.0022,44.4948,109000.0
2008-06-04 09:50:00,62.31,62.68,62.01,62.61,115400.0,44.4805,44.7446,44.2663,44.6946,115400.0
2008-06-04 09:55:00,62.61,62.8,62.25,62.31,118200.0,44.6946,44.8303,44.4377,44.4805,118200.0
2008-06-04 10:00:00,62.35,62.35,61.83,62.19,128200.0,44.509,44.509,44.1378,44.3948,128200.0
2008-06-04 10:05:00,62.18,62.29,61.85,61.85,130600.0,44.3877,44.4662,44.1521,44.1521,130600.0
2008-06-04 10:10:00,61.85,62.29,61.84,62.2,88400.0,44.1521,44.4662,44.145,44.402,88400.0
2008-06-04 10:15:00,62.17,62.41,62.16,62.3,59800.0,44.3805,44.5519,44.3734,44.4733,59800.0
2008-06-04 10:20:00,62.3,62.31,62.01,62.06,58800.0,44.4733,44.4805,44.2663,44.302,58800.0
2008-06-04 10:25:00,62.1,62.19,62.04,62.04,61600.0,44.3306,44.3948,44.2877,44.2877,61600.0
2008-06-04 10:30:00,62.05,62.31,62.0,62.31,84400.0,44.2949,44.4805,44.2592,44.4805,84400.0
2008-06-04 10:35:00,62.33,62.71,61.75,61.98,241600.0,44.4948,44.766,44.0807,44.2449,241600.0
2008-06-04 10:40:00,61.97,62.34,61.88,62.17,100400.0,44.2378,44.5019,44.1735,44.3805,100400.0
2008-06-04 10:45:00,62.17,62.27,61.86,61.95,66200.0,44.3805,44.4519,44.1593,44.2235,66200.0
2008-06-04 10:50:00,61.99,62.04,61.84,61.96,76800.0,44.2521,44.2877,44.145,44.2306,76800.0
2008-06-04 10:55:00,61.91,61.96,61.83,61.93,29400.0,44.1949,44.2306,44.1378,44.2092,29400.0
2008-06-04 11:00:00,61.87,62.14,61.87,62.02,89600.0,44.1664,44.3591,44.1664,44.2735,89600.0
2008-06-04 11:05:00,61.99,61.99,61.76,61.82,72800.0,44.2521,44.2521,44.0879,44.1307,72800.0
2008-06-04 11:10:00,61.82,62.02,61.77,61.96,75600.0,44.1307,44.2735,44.095,44.2306,75600.0
2008-06-04 11:15:00,62.0,62.08,61.95,62.01,93000.0,44.2592,44.3163,44.2235,44.2663,93000.0
2008-06-04 11:20:00,62.01,62.28,62.01,62.2,73200.0,44.2663,44.4591,44.2663,44.402,73200.0
2008-06-04 11:25:00,62.22,62.46,62.2,62.45,73000.0,44.4162,44.5876,44.402,44.5804,73000.0
2008-06-04 11:30:00,62.46,62.63,62.44,62.59,113600.0,44.5876,44.7089,44.5733,44.6804,113600.0
2008-06-04 11:35:00,62.59,62.59,62.42,62.48,64200.0,44.6804,44.6804,44.559,44.6018,64200.0
2008-06-04 11:40:00,62.45,62.52,62.41,62.5,46000.0,44.5804,44.6304,44.5519,44.6161,46000.0
2008-06-04 11:45:00,62.49,62.57,62.4,62.52,51400.0,44.609,44.6661,44.5447,44.6304,51400.0
2008-06-04 11:50:00,62.52,62.61,62.12,62.48,85200.0,44.6304,44.6946,44.3449,44.6018,85200.0
2008-06-04 11:55:00,62.49,62.59,62.38,62.55,59600.0,44.609,44.6804,44.5305,44.6518,59600.0
2008-06-04 12:00:00,62.56,62.69,62.48,62.61,183000.0,44.659,44.7518,44.6018,44.6946,183000.0
2008-06-04 12:05:00,62.61,62.73,62.54,62.7,122800.0,44.6946,44.7803,44.6447,44.7589,122800.0
2008-06-04 12:10:00,62.72,62.83,62.59,62.75,114400.0,44.7732,44.8517,44.6804,44.7946,114400.0
2008-06-04 12:15:00,62.77,62.96,62.74,62.79,117000.0,44.8089,44.9445,44.7874,44.8231,117000.0
2008-06-04 12:20:00,62.78,62.97,62.74,62.84,103200.0,44.816,44.9516,44.7874,44.8588,103200.0
2008-06-04 12:25:00,62.84,62.97,62.83,62.94,54800.0,44.8588,44.9516,44.8517,44.9302,54800.0
2008-06-04 12:30:00,62.98,63.29,62.93,63.28,104800.0,44.9588,45.1801,44.9231,45.1729,104800.0
2008-06-04 12:35:00,63.27,63.29,62.95,63.07,125000.0,45.1658,45.1801,44.9374,45.023,125000.0
2008-06-04 12:40:00,63.06,63.06,62.79,62.9,109800.0,45.0159,45.0159,44.8231,44.9017,109800.0
2008-06-04 12:45:00,62.89,62.97,62.82,62.88,52200.0,44.8945,44.9516,44.8446,44.8874,52200.0
2008-06-04 12:50:00,62.92,62.93,62.74,62.93,75000.0,44.9159,44.9231,44.7874,44.9231,75000.0
2008-06-04 12:55:00,62.94,63.07,62.84,62.96,57000.0,44.9302,45.023,44.8588,44.9445,57000.0
2008-06-04 13:00:00,62.97,63.14,62.97,63.07,41000.0,44.9516,45.073,44.9516,45.023,41000.0
2008-06-04 13:05:00,63.08,63.08,62.94,63.05,54800.0,45.0302,45.0302,44.9302,45.0087,54800.0
2008-06-04 13:10:00,63.05,63.13,62.95,63.03,61600.0,45.0087,45.0658,44.9374,44.9945,61600.0
2008-06-04 13:15:00,63.06,63.22,63.02,63.06,39400.0,45.0159,45.1301,44.9873,45.0159,39400.0
2008-06-04 13:20:00,63.06,63.12,62.97,63.07,55400.0,45.0159,45.0587,44.9516,45.023,55400.0
2008-06-04 13:25:00,63.04,63.04,62.85,62.85,40600.0,45.0016,45.0016,44.866,44.866,40600.0
2008-06-04 13:30:00,62.85,62.9,62.83,62.89,24000.0,44.866,44.9017,44.8517,44.8945,24000.0
2008-06-04 13:35:00,62.93,62.98,62.88,62.95,43400.0,44.9231,44.9588,44.8874,44.9374,43400.0
2008-06-04 13:40:00,62.97,63.04,62.95,62.99,53000.0,44.9516,45.0016,44.9374,44.9659,53000.0
2008-06-04 13:45:00,62.96,63.04,62.82,63.04,57600.0,44.9445,45.0016,44.8446,45.0016,57600.0
2008-06-04 13:50:00,63.03,63.14,62.98,63.13,39200.0,44.9945,45.073,44.9588,45.0658,39200.0
2008-06-04 13:55:00,63.16,63.26,63.15,63.2,89600.0,45.0873,45.1587,45.0801,45.1158,89600.0
2008-06-04 14:00:00,63.19,63.24,63.14,63.19,63200.0,45.1087,45.1444,45.073,45.1087,63200.0
2008-06-04 14:05:00,63.2,63.3,63.17,63.17,77400.0,45.1158,45.1872,45.0944,45.0944,77400.0
2008-06-04 14:10:00,63.16,63.3,63.07,63.13,82600.0,45.0873,45.1872,45.023,45.0658,82600.0
2008-06-04 14:15:00,63.1,63.1,62.94,62.94,82600.0,45.0444,45.0444,44.9302,44.9302,82600.0
2008-06-04 14:20:00,62.96,63.05,62.94,63.0,65400.0,44.9445,45.0087,44.9302,44.973,65400.0
2008-06-04 14:25:00,63.0,63.0,62.7,62.72,97000.0,44.973,44.973,44.7589,44.7732,97000.0
2008-06-04 14:30:00,62.74,62.79,62.7,62.78,70800.0,44.7874,44.8231,44.7589,44.816,70800.0
2008-06-04 14:35:00,62.78,62.82,62.74,62.82,37400.0,44.816,44.8446,44.7874,44.8446,37400.0
2008-06-04 14:40:00,62.79,62.83,62.76,62.83,55200.0,44.8231,44.8517,44.8017,44.8517,55200.0
2008-06-04 14:45:00,62.83,62.84,62.54,62.6,140200.0,44.8517,44.8588,44.6447,44.6875,140200.0
2008-06-04 14:50:00,62.58,62.61,62.33,62.33,141800.0,44.6732,44.6946,44.4948,44.4948,141800.0
2008-06-04 14:55:00,62.32,62.37,62.22,62.33,93000.0,44.4876,44.5233,44.4162,44.4948,93000.0
2008-06-04 15:00:00,62.33,62.47,62.31,62.38,64600.0,44.4948,44.5947,44.4805,44.5305,64600.0
2008-06-04 15:05:00,62.37,62.42,62.23,62.23,105600.0,44.5233,44.559,44.4234,44.4234,105600.0
2008-06-04 15:10:00,62.23,62.26,62.14,62.18,49200.0,44.4234,44.4448,44.3591,44.3877,49200.0
2008-06-04 15:15:00,62.18,62.31,62.1,62.18,230000.0,44.3877,44.4805,44.3306,44.3877,230000.0
2008-06-04 15:20:00,62.19,62.27,62.13,62.18,96600.0,44.3948,44.4519,44.352,44.3877,96600.0
2008-06-04 15:25:00,62.19,62.27,62.05,62.1,113200.0,44.3948,44.4519,44.2949,44.3306,113200.0
2008-06-04 15:30:00,62.1,62.13,62.0,62.0,151200.0,44.3306,44.352,44.2592,44.2592,151200.0
2008-06-04 15:35:00,62.01,62.09,61.97,62.05,162200.0,44.2663,44.3234,44.2378,44.2949,162200.0
2008-06-04 15:40:00,62.06,62.06,61.87,61.87,98600.0,44.302,44.302,44.1664,44.1664,98600.0
2008-06-04 15:45:00,61.87,62.16,61.86,62.13,138400.0,44.1664,44.3734,44.1593,44.352,138400.0
2008-06-04 15:50:00,62.14,62.22,61.94,62.1,202000.0,44.3591,44.4162,44.2164,44.3306,202000.0
2008-06-04 15:55:00,62.1,62.18,62.06,62.12,153600.0,44.3306,44.3877,44.302,44.3449,153600.0
2008-06-05 09:30:00,62.43,63.25,62.42,62.87,199800.0,44.5661,45.1515,44.559,44.8802,199800.0
2008-06-05 09:35:00,62.82,63.54,62.78,63.33,234600.0,44.8446,45.3585,44.816,45.2086,234600.0
2008-06-05 09:40:00,63.33,63.81,63.32,63.38,161400.0,45.2086,45.5513,45.2015,45.2443,161400.0
2008-06-05 09:45:00,63.39,63.42,63.06,63.22,90800.0,45.2515,45.2729,45.0159,45.1301,90800.0
2008-06-05 09:50:00,63.22,63.35,62.94,62.94,129600.0,45.1301,45.2229,44.9302,44.9302,129600.0
2008-06-05 09:55:00,62.94,63.51,62.94,63.32,172600.0,44.9302,45.3371,44.9302,45.2015,172600.0
2008-06-05 10:00:00,63.32,63.4,63.12,63.27,153200.0,45.2015,45.2586,45.0587,45.1658,153200.0
2008-06-05 10:05:00,63.27,63.31,63.04,63.13,125000.0,45.1658,45.1943,45.0016,45.0658,125000.0
2008-06-05 10:10:00,63.13,63.26,63.02,63.21,115800.0,45.0658,45.1587,44.9873,45.123,115800.0
2008-06-05 10:15:00,63.22,63.38,63.13,63.21,107800.0,45.1301,45.2443,45.0658,45.123,107800.0
2008-06-05 10:20:00,63.21,63.29,62.9,62.92,95600.0,45.123,45.1801,44.9017,44.9159,95600.0
2008-06-05 10:25:00,62.92,63.07,62.83,63.03,72200.0,44.9159,45.023,44.8517,44.9945,72200.0
2008-06-05 10:30:00,63.03,63.1,62.95,63.05,64000.0,44.9945,45.0444,44.9374,45.0087,64000.0
2008-06-05 10:35:00,63.05,63.25,62.92,63.24,146200.0,45.0087,45.1515,44.9159,45.1444,146200.0
2008-06-05 10:40:00,63.24,63.4,62.99,63.01,203000.0,45.1444,45.2586,44.9659,44.9802,203000.0
2008-06-05 10:45:00,63.01,63.35,62.88,62.97,166200.0,44.9802,45.2229,44.8874,44.9516,166200.0
2008-06-05 10:50:00,62.97,63.01,62.7,62.79,299200.0,44.9516,44.9802,44.7589,44.8231,299200.0
2008-06-05 10:55:00,62.79,62.99,62.73,62.89,125800.0,44.8231,44.9659,44.7803,44.8945,125800.0
2008-06-05 11:00:00,62.88,62.99,62.88,62.96,73600.0,44.8874,44.9659,44.8874,44.9445,73600.0
2008-06-05 11:05:00,62.96,62.97,62.86,62.9,93400.0,44.9445,44.9516,44.8731,44.9017,93400.0
2008-06-05 11:10:00,62.9,63.0,62.85,63.0,105800.0,44.9017,44.973,44.866,44.973,105800.0
2008-06-05 11:15:00,63.01,63.19,62.88,63.02,80200.0,44.9802,45.1087,44.8874,44.9873,80200.0
2008-06-05 11:20:00,63.02,63.26,62.94,63.2,62200.0,44.9873,45.1587,44.9302,45.1158,62200.0
2008-06-05 11:25:00,63.2,63.27,63.1,63.16,57200.0,45.1158,45.1658,45.0444,45.0873,57200.0
2008-06-05 11:30:00,63.18,63.24,63.09,63.13,30000.0,45.1015,45.1444,45.0373,45.0658,30000.0
2008-06-05 11:35:00,63.13,63.42,63.13,63.35,70800.0,45.0658,45.2729,45.0658,45.2229,70800.0
2008-06-05 11:40:00,63.38,63.41,63.24,63.35,50200.0,45.2443,45.2657,45.1444,45.2229,50200.0
2008-06-05 11:45:00,63.37,63.52,63.29,63.48,70000.0,45.2372,45.3443,45.1801,45.3157,70000.0
2008-06-05 11:50:00,63.49,63.52,63.36,63.38,62600.0,45.3228,45.3443,45.23,45.2443,62600.0
2008-06-05 11:55:00,63.41,63.44,63.34,63.41,68600.0,45.2657,45.2871,45.2158,45.2657,68600.0
2008-06-05 12:00:00,63.42,63.59,63.38,63.5,93200.0,45.2729,45.3942,45.2443,45.33,93200.0
2008-06-05 12:05:00,63.52,63.53,63.38,63.44,87600.0,45.3443,45.3514,45.2443,45.2871,87600.0
2008-06-05 12:10:00,63.44,63.54,63.38,63.42,119400.0,45.2871,45.3585,45.2443,45.2729,119400.0
2008-06-05 12:15:00,63.41,63.69,63.39,63.66,148800.0,45.2657,45.4656,45.2515,45.4442,148800.0
2008-06-05 12:20:00,63.69,63.89,63.64,63.87,114200.0,45.4656,45.6084,45.4299,45.5941,114200.0
2008-06-05 12:25:00,63.88,64.24,63.87,64.1,136800.0,45.6012,45.8582,45.5941,45.7583,136800.0
2008-06-05 12:30:00,64.1,64.16,64.03,64.11,60800.0,45.7583,45.8011,45.7083,45.7654,60800.0
2008-06-05 12:35:00,64.11,64.16,64.04,64.11,72400.0,45.7654,45.8011,45.7155,45.7654,72400.0
2008-06-05 12:40:00,64.13,64.26,64.05,64.25,69600.0,45.7797,45.8725,45.7226,45.8654,69600.0
2008-06-05 12:45:00,64.25,64.33,64.21,64.32,74800.0,45.8654,45.9225,45.8368,45.9153,74800.0
2008-06-05 12:50:00,64.32,64.4,64.27,64.36,84000.0,45.9153,45.9724,45.8796,45.9439,84000.0
2008-06-05 12:55:00,64.36,64.4,64.26,64.36,79400.0,45.9439,45.9724,45.8725,45.9439,79400.0
2008-06-05 13:00:00,64.36,64.54,64.28,64.45,130400.0,45.9439,46.0724,45.8868,46.0081,130400.0
2008-06-05 13:05:00,64.45,64.54,64.38,64.51,33600.0,46.0081,46.0724,45.9582,46.051,33600.0
2008-06-05 13:10:00,64.51,64.61,64.41,64.42,39000.0,46.051,46.1224,45.9796,45.9867,39000.0
2008-06-05 13:15:00,64.42,64.52,64.36,64.36,73600.0,45.9867,46.0581,45.9439,45.9439,73600.0
2008-06-05 13:20:00,64.37,64.44,64.16,64.24,62400.0,45.951,46.001,45.8011,45.8582,62400.0
2008-06-05 13:25:00,64.24,64.39,64.19,64.36,125600.0,45.8582,45.9653,45.8225,45.9439,125600.0
2008-06-05 13:30:00,64.38,64.38,64.19,64.26,47200.0,45.9582,45.9582,45.8225,45.8725,47200.0
2008-06-05 13:35:00,64.26,64.41,64.23,64.39,31400.0,45.8725,45.9796,45.8511,45.9653,31400.0
2008-06-05 13:40:00,64.4,64.52,64.36,64.5,38000.0,45.9724,46.0581,45.9439,46.0438,38000.0
2008-06-05 13:45:00,64.5,64.56,64.48,64.54,36800.0,46.0438,46.0867,46.0296,46.0724,36800.0
2008-06-05 13:50:00,64.51,64.61,64.44,64.46,35600.0,46.051,46.1224,46.001,46.0153,35600.0
2008-06-05 13:55:00,64.47,64.61,64.46,64.59,54000.0,46.0224,46.1224,46.0153,46.1081,54000.0
2008-06-05 14:00:00,64.59,64.72,64.55,64.58,140200.0,46.1081,46.2009,46.0795,46.1009,140200.0
2008-06-05 14:05:00,64.58,64.7,64.4,64.44,127800.0,46.1009,46.1866,45.9724,46.001,127800.0
2008-06-05 14:10:00,64.44,64.53,64.35,64.53,157000.0,46.001,46.0653,45.9368,46.0653,157000.0
2008-06-05 14:15:00,64.53,64.53,64.38,64.51,100400.0,46.0653,46.0653,45.9582,46.051,100400.0
2008-06-05 14:20:00,64.52,64.58,64.43,64.57,156400.0,46.0581,46.1009,45.9939,46.0938,156400.0
2008-06-05 14:25:00,64.57,64.82,64.55,64.78,97400.0,46.0938,46.2723,46.0795,46.2437,97400.0
2008-06-05 14:30:00,64.78,64.8,64.55,64.57,66000.0,46.2437,46.258,46.0795,46.0938,66000.0
2008-06-05 14:35:00,64.57,64.83,64.54,64.83,65800.0,46.0938,46.2794,46.0724,46.2794,65800.0
2008-06-05 14:40:00,64.85,65.02,64.83,64.96,81600.0,46.2937,46.415,46.2794,46.3722,81600.0
2008-06-05 14:45:00,64.96,65.05,64.88,64.98,101200.0,46.3722,46.4365,46.3151,46.3865,101200.0
2008-06-05 14:50:00,64.99,65.05,64.84,64.89,125200.0,46.3936,46.4365,46.2865,46.3222,125200.0
2008-06-05 14:55:00,64.9,65.03,64.8,64.86,147400.0,46.3294,46.4222,46.258,46.3008,147400.0
2008-06-05 15:00:00,64.86,64.94,64.8,64.85,185000.0,46.3008,46.3579,46.258,46.2937,185000.0
2008-06-05 15:05:00,64.86,65.04,64.82,64.88,234200.0,46.3008,46.4293,46.2723,46.3151,234200.0
2008-06-05 15:10:00,64.88,65.05,64.87,64.97,150200.0,46.3151,46.4365,46.308,46.3793,150200.0
2008-06-05 15:15:00,64.97,65.03,64.9,65.01,116800.0,46.3793,46.4222,46.3294,46.4079,116800.0
2008-06-05 15:20:00,65.01,65.33,64.92,65.29,190000.0,46.4079,46.6363,46.3437,46.6078,190000.0
2008-06-05 15:25:00,65.3,65.35,65.14,65.17,113200.0,46.6149,46.6506,46.5007,46.5221,113200.0
2008-06-05 15:30:00,65.17,65.22,65.03,65.13,155600.0,46.5221,46.5578,46.4222,46.4936,155600.0
2008-06-05 15:35:00,65.13,65.27,65.1,65.18,96000.0,46.4936,46.5935,46.4721,46.5293,96000.0
2008-06-05 15:40:00,65.19,65.22,65.07,65.17,194800.0,46.5364,46.5578,46.4507,46.5221,194800.0
2008-06-05 15:45:00,65.17,65.35,65.15,65.32,144600.0,46.5221,46.6506,46.5078,46.6292,144600.0
2008-06-05 15:50:00,65.32,65.5,65.3,65.45,169000.0,46.6292,46.7577,46.6149,46.722,169000.0
2008-06-05 15:55:00,65.46,65.63,65.44,65.6,254000.0,46.7291,46.8505,46.7149,46.8291,254000.0
2008-06-06 09:30:00,66.14,68.11,66.14,67.86,155000.0,47.2146,48.6209,47.2146,48.4424,155000.0
2008-06-06 09:35:00,67.86,68.51,67.74,68.4,260800.0,48.4424,48.9064,48.3567,48.8279,260800.0
2008-06-06 09:40:00,68.4,68.45,68.05,68.29,172200.0,48.8279,48.8636,48.578,48.7494,172200.0
2008-06-06 09:45:00,68.27,68.63,68.07,68.4,321400.0,48.7351,48.9921,48.5923,48.8279,321400.0
2008-06-06 09:50:00,68.42,68.42,67.79,67.86,270000.0,48.8422,48.8422,48.3924,48.4424,270000.0
2008-06-06 09:55:00,67.86,67.92,67.2,67.34,215000.0,48.4424,48.4852,47.9713,48.0712,215000.0
2008-06-06 10:00:00,67.32,67.32,66.74,66.78,281200.0,48.0569,48.0569,47.6429,47.6714,281200.0
2008-06-06 10:05:00,66.79,66.79,66.15,66.41,197400.0,47.6786,47.6786,47.2217,47.4073,197400.0
2008-06-06 10:10:00,66.41,66.67,66.08,66.23,156000.0,47.4073,47.5929,47.1717,47.2788,156000.0
2008-06-06 10:15:00,66.24,66.67,66.19,66.64,128600.0,47.2859,47.5929,47.2503,47.5715,128600.0
2008-06-06 10:20:00,66.65,66.71,66.32,66.36,144200.0,47.5786,47.6215,47.3431,47.3716,144200.0
2008-06-06 10:25:00,66.38,66.5,65.82,65.92,177400.0,47.3859,47.4716,46.9861,47.0575,177400.0
2008-06-06 10:30:00,65.97,66.26,65.89,65.98,159800.0,47.0932,47.3002,47.0361,47.1003,159800.0
2008-06-06 10:35:00,65.95,66.26,65.92,66.26,129800.0,47.0789,47.3002,47.0575,47.3002,129800.0
2008-06-06 10:40:00,66.28,66.29,65.97,66.08,100000.0,47.3145,47.3216,47.0932,47.1717,100000.0
2008-06-06 10:45:00,66.05,66.41,66.05,66.21,102000.0,47.1503,47.4073,47.1503,47.2645,102000.0
2008-06-06 10:50:00,66.21,66.54,66.13,66.22,109600.0,47.2645,47.5001,47.2074,47.2717,109600.0
2008-06-06 10:55:00,66.22,66.5,66.19,66.5,103400.0,47.2717,47.4716,47.2503,47.4716,103400.0
2008-06-06 11:00:00,66.54,66.54,66.24,66.35,92200.0,47.5001,47.5001,47.2859,47.3645,92200.0
2008-06-06 11:05:00,66.36,66.41,66.06,66.23,92600.0,47.3716,47.4073,47.1575,47.2788,92600.0
2008-06-06 11:10:00,66.24,66.35,66.06,66.06,81800.0,47.2859,47.3645,47.1575,47.1575,81800.0
2008-06-06 11:15:00,66.05,66.23,66.02,66.1,69400.0,47.1503,47.2788,47.1289,47.186,69400.0
2008-06-06 11:20:00,66.16,66.18,65.93,66.01,79600.0,47.2288,47.2431,47.0647,47.1218,79600.0
2008-06-06 11:25:00,66.01,66.01,65.58,65.58,79200.0,47.1218,47.1218,46.8148,46.8148,79200.0
2008-06-06 11:30:00,65.6,65.69,65.51,65.65,57800.0,46.8291,46.8933,46.7648,46.8648,57800.0
2008-06-06 11:35:00,65.66,65.79,65.61,65.63,70800.0,46.8719,46.9647,46.8362,46.8505,70800.0
2008-06-06 11:40:00,65.63,65.78,65.57,65.78,68600.0,46.8505,46.9576,46.8077,46.9576,68600.0
2008-06-06 11:45:00,65.79,65.93,65.77,65.85,72400.0,46.9647,47.0647,46.9504,47.0075,72400.0
2008-06-06 11:50:00,65.84,65.97,65.77,65.82,115600.0,47.0004,47.0932,46.9504,46.9861,115600.0
2008-06-06 11:55:00,65.82,65.82,65.63,65.66,57600.0,46.9861,46.9861,46.8505,46.8719,57600.0
2008-06-06 12:00:00,65.67,65.94,65.6,65.67,135800.0,46.879,47.0718,46.8291,46.879,135800.0
2008-06-06 12:05:00,65.66,65.78,65.45,65.5,158000.0,46.8719,46.9576,46.722,46.7577,158000.0
2008-06-06 12:10:00,65.51,65.67,65.45,65.64,75000.0,46.7648,46.879,46.722,46.8576,75000.0
2008-06-06 12:15:00,65.63,65.75,65.51,65.53,65400.0,46.8505,46.9362,46.7648,46.7791,65400.0
2008-06-06 12:20:00,65.53,65.58,65.42,65.48,52600.0,46.7791,46.8148,46.7006,46.7434,52600.0
2008-06-06 12:25:00,65.49,65.61,65.42,65.49,117800.0,46.7506,46.8362,46.7006,46.7506,117800.0
2008-06-06 12:30:00,65.47,65.58,65.45,65.56,95200.0,46.7363,46.8148,46.722,46.8005,95200.0
2008-06-06 12:35:00,65.56,65.9,65.51,65.9,108200.0,46.8005,47.0432,46.7648,47.0432,108200.0
2008-06-06 12:40:00,65.91,65.99,65.85,65.92,75200.0,47.0504,47.1075,47.0075,47.0575,75200.0
2008-06-06 12:45:00,65.92,66.03,65.86,65.92,65200.0,47.0575,47.136,47.0147,47.0575,65200.0
2008-06-06 12:50:00,65.91,65.92,65.66,65.71,78400.0,47.0504,47.0575,46.8719,46.9076,78400.0
2008-06-06 12:55:00,65.7,65.73,65.63,65.71,33800.0,46.9005,46.9219,46.8505,46.9076,33800.0
2008-06-06 13:00:00,65.72,65.89,65.69,65.84,80600.0,46.9147,47.0361,46.8933,47.0004,80600.0
2008-06-06 13:05:00,65.84,65.92,65.76,65.81,60600.0,47.0004,47.0575,46.9433,46.979,60600.0
2008-06-06 13:10:00,65.82,65.96,65.71,65.91,75000.0,46.9861,47.0861,46.9076,47.0504,75000.0
2008-06-06 13:15:00,65.91,66.11,65.86,65.99,93600.0,47.0504,47.1931,47.0147,47.1075,93600.0
2008-06-06 13:20:00,65.99,66.35,65.97,66.26,118600.0,47.1075,47.3645,47.0932,47.3002,118600.0
2008-06-06 13:25:00,66.27,66.33,66.17,66.2,54800.0,47.3074,47.3502,47.236,47.2574,54800.0
2008-06-06 13:30:00,66.2,66.4,66.17,66.39,55800.0,47.2574,47.4002,47.236,47.393,55800.0
2008-06-06 13:35:00,66.4,66.42,66.24,66.38,60800.0,47.4002,47.4144,47.2859,47.3859,60800.0
2008-06-06 13:40:00,66.39,66.6,66.29,66.52,65400.0,47.393,47.5429,47.3216,47.4858,65400.0
2008-06-06 13:45:00,66.54,66.71,66.5,66.58,95800.0,47.5001,47.6215,47.4716,47.5287,95800.0
2008-06-06 13:50:00,66.58,66.69,66.33,66.47,84200.0,47.5287,47.6072,47.3502,47.4501,84200.0
2008-06-06 13:55:00,66.47,66.5,66.3,66.33,59000.0,47.4501,47.4716,47.3288,47.3502,59000.0
2008-06-06 14:00:00,66.32,66.35,66.2,66.24,51400.0,47.3431,47.3645,47.2574,47.2859,51400.0
2008-06-06 14:05:00,66.24,66.32,66.03,66.17,65800.0,47.2859,47.3431,47.136,47.236,65800.0
2008-06-06 14:10:00,66.17,66.25,65.92,65.92,77000.0,47.236,47.2931,47.0575,47.0575,77000.0
2008-06-06 14:15:00,65.91,66.03,65.78,66.01,141800.0,47.0504,47.136,46.9576,47.1218,141800.0
2008-06-06 14:20:00,66.01,66.17,65.89,65.99,100800.0,47.1218,47.236,47.0361,47.1075,100800.0
2008-06-06 14:25:00,65.99,66.06,65.86,66.06,92800.0,47.1075,47.1575,47.0147,47.1575,92800.0
2008-06-06 14:30:00,66.06,66.14,65.99,66.02,54600.0,47.1575,47.2146,47.1075,47.1289,54600.0
2008-06-06 14:35:00,66.0,66.05,65.86,65.89,56800.0,47.1146,47.1503,47.0147,47.0361,56800.0
2008-06-06 14:40:00,65.91,65.99,65.76,65.99,43800.0,47.0504,47.1075,46.9433,47.1075,43800.0
2008-06-06 14:45:00,65.98,66.07,65.89,65.94,46600.0,47.1003,47.1646,47.0361,47.0718,46600.0
2008-06-06 14:50:00,65.92,65.94,65.76,65.76,53200.0,47.0575,47.0718,46.9433,46.9433,53200.0
2008-06-06 14:55:00,65.75,65.8,65.48,65.5,46400.0,46.9362,46.9719,46.7434,46.7577,46400.0
2008-06-06 15:00:00,65.48,65.83,65.48,65.71,55600.0,46.7434,46.9933,46.7434,46.9076,55600.0
2008-06-06 15:05:00,65.7,65.75,65.57,65.73,48800.0,46.9005,46.9362,46.8077,46.9219,48800.0
2008-06-06 15:10:00,65.75,65.92,65.75,65.8,68800.0,46.9362,47.0575,46.9362,46.9719,68800.0
2008-06-06 15:15:00,65.82,65.85,65.52,65.58,80400.0,46.9861,47.0075,46.772,46.8148,80400.0
2008-06-06 15:20:00,65.58,65.58,65.35,65.37,73800.0,46.8148,46.8148,46.6506,46.6649,73800.0
2008-06-06 15:25:00,65.4,65.4,65.0,65.07,86000.0,46.6863,46.6863,46.4008,46.4507,86000.0
2008-06-06 15:30:00,65.06,65.1,64.81,64.84,93800.0,46.4436,46.4721,46.2651,46.2865,93800.0
2008-06-06 15:35:00,64.84,65.22,64.83,65.03,110000.0,46.2865,46.5578,46.2794,46.4222,110000.0
2008-06-06 15:40:00,65.03,65.08,64.92,64.92,94800.0,46.4222,46.4579,46.3437,46.3437,94800.0
2008-06-06 15:45:00,64.93,64.96,64.71,64.79,117400.0,46.3508,46.3722,46.1937,46.2509,117400.0
2008-06-06 15:50:00,64.78,64.78,64.62,64.73,119400.0,46.2437,46.2437,46.1295,46.208,119400.0
2008-06-06 15:55:00,64.73,64.74,64.47,64.5,210800.0,46.208,46.2152,46.0224,46.0438,210800.0
2008-06-09 09:30:00,65.04,65.04,64.49,64.81,61200.0,46.4293,46.4293,46.0367,46.2651,61200.0
2008-06-09 09:35:00,64.8,65.23,64.8,65.18,47000.0,46.258,46.565,46.258,46.5293,47000.0
2008-06-09 09:40:00,65.18,65.32,64.84,64.94,159600.0,46.5293,46.6292,46.2865,46.3579,159600.0
2008-06-09 09:45:00,64.97,65.37,64.97,65.37,88600.0,46.3793,46.6649,46.3793,46.6649,88600.0
2008-06-09 09:50:00,65.36,65.64,65.14,65.57,86000.0,46.6578,46.8576,46.5007,46.8077,86000.0
2008-06-09 09:55:00,65.57,65.57,65.01,65.25,88200.0,46.8077,46.8077,46.4079,46.5792,88200.0
2008-06-09 10:00:00,65.27,65.41,65.1,65.14,167600.0,46.5935,46.6934,46.4721,46.5007,167600.0
2008-06-09 10:05:00,65.15,65.25,64.97,64.99,120200.0,46.5078,46.5792,46.3793,46.3936,120200.0
2008-06-09 10:10:00,64.97,65.13,64.88,64.96,120200.0,46.3793,46.4936,46.3151,46.3722,120200.0
2008-06-09 10:15:00,64.96,65.22,64.91,65.21,130600.0,46.3722,46.5578,46.3365,46.5507,130600.0
2008-06-09 10:20:00,65.22,65.56,65.19,65.54,150600.0,46.5578,46.8005,46.5364,46.7862,150600.0
2008-06-09 10:25:00,65.54,65.59,65.33,65.59,113200.0,46.7862,46.8219,46.6363,46.8219,113200.0
2008-06-09 10:30:00,65.59,65.82,65.52,65.73,74400.0,46.8219,46.9861,46.772,46.9219,74400.0
2008-06-09 10:35:00,65.73,65.99,65.72,65.92,88000.0,46.9219,47.1075,46.9147,47.0575,88000.0
2008-06-09 10:40:00,65.94,66.16,65.94,66.03,94600.0,47.0718,47.2288,47.0718,47.136,94600.0
2008-06-09 10:45:00,66.04,66.28,66.02,66.02,59400.0,47.1432,47.3145,47.1289,47.1289,59400.0
2008-06-09 10:50:00,66.05,66.33,66.02,66.26,59800.0,47.1503,47.3502,47.1289,47.3002,59800.0
2008-06-09 10:55:00,66.28,66.38,66.26,66.31,35800.0,47.3145,47.3859,47.3002,47.3359,35800.0
2008-06-09 11:00:00,66.31,66.43,66.31,66.36,58800.0,47.3359,47.4216,47.3359,47.3716,58800.0
2008-06-09 11:05:00,66.36,66.36,66.2,66.21,31600.0,47.3716,47.3716,47.2574,47.2645,31600.0
2008-06-09 11:10:00,66.22,66.22,66.05,66.05,42600.0,47.2717,47.2717,47.1503,47.1503,42600.0
2008-06-09 11:15:00,66.07,66.07,65.94,65.99,36400.0,47.1646,47.1646,47.0718,47.1075,36400.0
2008-06-09 11:20:00,65.98,66.01,65.83,66.0,48400.0,47.1003,47.1218,46.9933,47.1146,48400.0
2008-06-09 11:25:00,65.98,66.04,65.98,66.03,23400.0,47.1003,47.1432,47.1003,47.136,23400.0
2008-06-09 11:30:00,66.04,66.23,66.03,66.21,28000.0,47.1432,47.2788,47.136,47.2645,28000.0
2008-06-09 11:35:00,66.23,66.27,66.22,66.25,49800.0,47.2788,47.3074,47.2717,47.2931,49800.0
2008-06-09 11:40:00,66.25,66.29,66.25,66.27,129400.0,47.2931,47.3216,47.2931,47.3074,129400.0
2008-06-09 11:45:00,66.27,66.33,66.26,66.3,37200.0,47.3074,47.3502,47.3002,47.3288,37200.0
2008-06-09 11:50:00,66.28,66.47,66.28,66.46,56600.0,47.3145,47.4501,47.3145,47.443,56600.0
2008-06-09 11:55:00,66.46,66.55,66.43,66.55,70200.0,47.443,47.5072,47.4216,47.5072,70200.0
2008-06-09 12:00:00,66.56,66.64,66.54,66.62,51400.0,47.5144,47.5715,47.5001,47.5572,51400.0
2008-06-09 12:05:00,66.6,66.63,66.48,66.5,69800.0,47.5429,47.5644,47.4573,47.4716,69800.0
2008-06-09 12:10:00,66.48,66.57,66.48,66.57,27400.0,47.4573,47.5215,47.4573,47.5215,27400.0
2008-06-09 12:15:00,66.57,66.7,66.57,66.69,63800.0,47.5215,47.6143,47.5215,47.6072,63800.0
2008-06-09 12:20:00,66.69,66.77,66.67,66.77,31800.0,47.6072,47.6643,47.5929,47.6643,31800.0
2008-06-09 12:25:00,66.78,66.86,66.71,66.73,41800.0,47.6714,47.7285,47.6215,47.6357,41800.0
2008-06-09 12:30:00,66.72,66.76,66.71,66.72,57800.0,47.6286,47.6572,47.6215,47.6286,57800.0
2008-06-09 12:35:00,66.72,66.74,66.67,66.71,31400.0,47.6286,47.6429,47.5929,47.6215,31400.0
2008-06-09 12:40:00,66.72,66.75,66.67,66.7,33200.0,47.6286,47.65,47.5929,47.6143,33200.0
2008-06-09 12:45:00,66.67,66.77,66.66,66.74,31200.0,47.5929,47.6643,47.5858,47.6429,31200.0
2008-06-09 12:50:00,66.75,66.78,66.72,66.74,61600.0,47.65,47.6714,47.6286,47.6429,61600.0
2008-06-09 12:55:00,66.73,66.78,66.7,66.76,26800.0,47.6357,47.6714,47.6143,47.6572,26800.0
2008-06-09 13:00:00,66.78,66.78,66.42,66.5,160800.0,47.6714,47.6714,47.4144,47.4716,160800.0
2008-06-09 13:05:00,66.47,66.5,66.39,66.39,61800.0,47.4501,47.4716,47.393,47.393,61800.0
2008-06-09 13:10:00,66.39,66.42,66.24,66.24,53000.0,47.393,47.4144,47.2859,47.2859,53000.0
2008-06-09 13:15:00,66.21,66.21,65.97,66.2,101800.0,47.2645,47.2645,47.0932,47.2574,101800.0
2008-06-09 13:20:00,66.21,66.21,66.07,66.1,36400.0,47.2645,47.2645,47.1646,47.186,36400.0
2008-06-09 13:25:00,66.07,66.25,66.02,66.24,65000.0,47.1646,47.2931,47.1289,47.2859,65000.0
2008-06-09 13:30:00,66.25,66.33,66.04,66.14,132200.0,47.2931,47.3502,47.1432,47.2146,132200.0
2008-06-09 13:35:00,66.14,66.24,66.08,66.11,50000.0,47.2146,47.2859,47.1717,47.1931,50000.0
2008-06-09 13:40:00,66.1,66.19,65.99,66.03,95400.0,47.186,47.2503,47.1075,47.136,95400.0
2008-06-09 13:45:00,66.06,66.11,65.81,65.83,71400.0,47.1575,47.1931,46.979,46.9933,71400.0
2008-06-09 13:50:00,65.82,65.82,65.63,65.64,90000.0,46.9861,46.9861,46.8505,46.8576,90000.0
2008-06-09 13:55:00,65.64,65.76,65.57,65.67,78400.0,46.8576,46.9433,46.8077,46.879,78400.0
2008-06-09 14:00:00,65.7,65.74,65.55,65.68,95600.0,46.9005,46.929,46.7934,46.8862,95600.0
2008-06-09 14:05:00,65.68,65.8,65.47,65.47,62800.0,46.8862,46.9719,46.7363,46.7363,62800.0
2008-06-09 14:10:00,65.46,65.63,65.39,65.55,56600.0,46.7291,46.8505,46.6792,46.7934,56600.0
2008-06-09 14:15:00,65.55,65.55,64.92,64.99,59200.0,46.7934,46.7934,46.3437,46.3936,59200.0
2008-06-09 14:20:00,64.99,65.1,64.81,65.1,162800.0,46.3936,46.4721,46.2651,46.4721,162800.0
2008-06-09 14:25:00,65.11,65.31,65.1,65.31,66800.0,46.4793,46.6221,46.4721,46.6221,66800.0
2008-06-09 14:30:00,65.31,65.68,65.28,65.64,108200.0,46.6221,46.8862,46.6006,46.8576,108200.0
2008-06-09 14:35:00,65.66,65.66,65.44,65.5,66200.0,46.8719,46.8719,46.7149,46.7577,66200.0
2008-06-09 14:40:00,65.5,65.52,65.3,65.33,62800.0,46.7577,46.772,46.6149,46.6363,62800.0
2008-06-09 14:45:00,65.34,65.67,65.3,65.67,68800.0,46.6435,46.879,46.6149,46.879,68800.0
2008-06-09 14:50:00,65.67,65.67,65.33,65.33,66000.0,46.879,46.879,46.6363,46.6363,66000.0
2008-06-09 14:55:00,65.34,65.58,65.29,65.48,70600.0,46.6435,46.8148,46.6078,46.7434,70600.0
2008-06-09 15:00:00,65.46,65.47,65.3,65.33,63800.0,46.7291,46.7363,46.6149,46.6363,63800.0
2008-06-09 15:05:00,65.29,65.42,65.23,65.36,59400.0,46.6078,46.7006,46.565,46.6578,59400.0
2008-06-09 15:10:00,65.36,65.54,65.33,65.5,55400.0,46.6578,46.7862,46.6363,46.7577,55400.0
2008-06-09 15:15:00,65.51,65.58,65.32,65.39,35800.0,46.7648,46.8148,46.6292,46.6792,35800.0
2008-06-09 15:20:00,65.41,65.62,65.4,65.42,54400.0,46.6934,46.8434,46.6863,46.7006,54400.0
2008-06-09 15:25:00,65.47,65.48,65.32,65.38,81800.0,46.7363,46.7434,46.6292,46.672,81800.0
2008-06-09 15:30:00,65.39,65.68,65.39,65.64,98800.0,46.6792,46.8862,46.6792,46.8576,98800.0
2008-06-09 15:35:00,65.66,65.86,65.61,65.7,152200.0,46.8719,47.0147,46.8362,46.9005,152200.0
2008-06-09 15:40:00,65.7,66.04,65.61,65.95,157800.0,46.9005,47.1432,46.8362,47.0789,157800.0
2008-06-09 15:45:00,65.94,66.08,65.92,65.98,110600.0,47.0718,47.1717,47.0575,47.1003,110600.0
2008-06-09 15:50:00,65.98,66.01,65.82,65.84,147800.0,47.1003,47.1218,46.9861,47.0004,147800.0
2008-06-09 15:55:00,65.84,65.91,65.77,65.91,175200.0,47.0004,47.0504,46.9504,47.0504,175200.0
2008-06-10 09:30:00,66.05,66.24,65.91,65.91,69200.0,47.1503,47.2859,47.0504,47.0504,69200.0
2008-06-10 09:35:00,65.86,65.89,65.11,65.31,74600.0,47.0147,47.0361,46.4793,46.6221,74600.0
2008-06-10 09:40:00,65.31,65.52,64.77,64.94,88200.0,46.6221,46.772,46.2366,46.3579,88200.0
2008-06-10 09:45:00,64.92,65.17,64.92,65.08,90800.0,46.3437,46.5221,46.3437,46.4579,90800.0
2008-06-10 09:50:00,65.09,65.11,64.83,64.92,65600.0,46.465,46.4793,46.2794,46.3437,65600.0
2008-06-10 09:55:00,64.95,65.02,64.54,64.64,99000.0,46.3651,46.415,46.0724,46.1438,99000.0
2008-06-10 10:00:00,64.69,65.03,64.55,65.02,65000.0,46.1795,46.4222,46.0795,46.415,65000.0
2008-06-10 10:05:00,65.04,65.19,64.86,64.97,109800.0,46.4293,46.5364,46.3008,46.3793,109800.0
2008-06-10 10:10:00,64.95,65.35,64.95,65.21,111800.0,46.3651,46.6506,46.3651,46.5507,111800.0
2008-06-10 10:15:00,65.2,65.48,65.13,65.2,158200.0,46.5435,46.7434,46.4936,46.5435,158200.0
2008-06-10 10:20:00,65.21,65.33,65.11,65.23,90600.0,46.5507,46.6363,46.4793,46.565,90600.0
2008-06-10 10:25:00,65.21,65.4,65.16,65.34,99800.0,46.5507,46.6863,46.515,46.6435,99800.0
2008-06-10 10:30:00,65.37,65.48,65.27,65.27,86400.0,46.6649,46.7434,46.5935,46.5935,86400.0
2008-06-10 10:35:00,65.28,65.39,65.22,65.3,72400.0,46.6006,46.6792,46.5578,46.6149,72400.0
2008-06-10 10:40:00,65.31,65.38,65.2,65.3,82600.0,46.6221,46.672,46.5435,46.6149,82600.0
2008-06-10 10:45:00,65.3,65.33,65.17,65.24,99400.0,46.6149,46.6363,46.5221,46.5721,99400.0
2008-06-10 10:50:00,65.24,65.29,65.07,65.14,88000.0,46.5721,46.6078,46.4507,46.5007,88000.0
2008-06-10 10:55:00,65.13,65.21,64.97,65.06,104600.0,46.4936,46.5507,46.3793,46.4436,104600.0
2008-06-10 11:00:00,65.05,65.08,64.72,64.76,92400.0,46.4365,46.4579,46.2009,46.2294,92400.0
2008-06-10 11:05:00,64.77,64.97,64.76,64.95,110000.0,46.2366,46.3793,46.2294,46.3651,110000.0
2008-06-10 11:10:00,64.95,64.95,64.71,64.72,76800.0,46.3651,46.3651,46.1937,46.2009,76800.0
2008-06-10 11:15:00,64.71,64.71,64.41,64.44,92800.0,46.1937,46.1937,45.9796,46.001,92800.0
2008-06-10 11:20:00,64.45,64.48,64.31,64.38,114200.0,46.0081,46.0296,45.9082,45.9582,114200.0
2008-06-10 11:25:00,64.38,64.64,64.27,64.58,139000.0,45.9582,46.1438,45.8796,46.1009,139000.0
2008-06-10 11:30:00,64.59,64.89,64.56,64.79,106600.0,46.1081,46.3222,46.0867,46.2509,106600.0
2008-06-10 11:35:00,64.77,64.83,64.66,64.69,70000.0,46.2366,46.2794,46.1581,46.1795,70000.0
2008-06-10 11:40:00,64.64,64.64,64.44,64.58,46800.0,46.1438,46.1438,46.001,46.1009,46800.0
2008-06-10 11:45:00,64.61,64.7,64.41,64.42,81600.0,46.1224,46.1866,45.9796,45.9867,81600.0
2008-06-10 11:50:00,64.43,64.43,64.15,64.16,62400.0,45.9939,45.9939,45.794,45.8011,62400.0
2008-06-10 11:55:00,64.17,64.36,64.04,64.32,85400.0,45.8083,45.9439,45.7155,45.9153,85400.0
2008-06-10 12:00:00,64.35,64.59,64.33,64.52,90600.0,45.9368,46.1081,45.9225,46.0581,90600.0
2008-06-10 12:05:00,64.51,64.64,64.22,64.38,109200.0,46.051,46.1438,45.844,45.9582,109200.0
2008-06-10 12:10:00,64.38,64.52,64.22,64.4,86200.0,45.9582,46.0581,45.844,45.9724,86200.0
2008-06-10 12:15:00,64.42,64.47,64.27,64.36,61800.0,45.9867,46.0224,45.8796,45.9439,61800.0
2008-06-10 12:20:00,64.36,64.62,64.36,64.55,76600.0,45.9439,46.1295,45.9439,46.0795,76600.0
2008-06-10 12:25:00,64.55,64.72,64.54,64.63,51200.0,46.0795,46.2009,46.0724,46.1366,51200.0
2008-06-10 12:30:00,64.66,64.72,64.44,64.63,51400.0,46.1581,46.2009,46.001,46.1366,51400.0
2008-06-10 12:35:00,64.61,64.68,64.55,64.55,37000.0,46.1224,46.1723,46.0795,46.0795,37000.0
2008-06-10 12:40:00,64.51,64.54,64.44,64.48,50400.0,46.051,46.0724,46.001,46.0296,50400.0
2008-06-10 12:45:00,64.45,64.49,64.33,64.48,38200.0,46.0081,46.0367,45.9225,46.0296,38200.0
2008-06-10 12:50:00,64.48,64.53,64.35,64.44,49000.0,46.0296,46.0653,45.9368,46.001,49000.0
2008-06-10 12:55:00,64.46,64.55,64.28,64.28,65600.0,46.0153,46.0795,45.8868,45.8868,65600.0
2008-06-10 13:00:00,64.29,64.32,64.17,64.19,48200.0,45.8939,45.9153,45.8083,45.8225,48200.0
2008-06-10 13:05:00,64.19,64.3,64.17,64.17,32200.0,45.8225,45.9011,45.8083,45.8083,32200.0
2008-06-10 13:10:00,64.16,64.35,64.13,64.28,71400.0,45.8011,45.9368,45.7797,45.8868,71400.0
2008-06-10 13:15:00,64.27,64.27,64.05,64.09,66600.0,45.8796,45.8796,45.7226,45.7512,66600.0
2008-06-10 13:20:00,64.05,64.07,63.93,63.99,86600.0,45.7226,45.7369,45.6369,45.6798,86600.0
2008-06-10 13:25:00,63.99,64.07,63.87,63.9,75200.0,45.6798,45.7369,45.5941,45.6155,75200.0
2008-06-10 13:30:00,63.9,63.97,63.84,63.93,38600.0,45.6155,45.6655,45.5727,45.6369,38600.0
2008-06-10 13:35:00,63.93,63.96,63.84,63.91,39800.0,45.6369,45.6584,45.5727,45.6227,39800.0
2008-06-10 13:40:00,63.91,64.01,63.85,63.85,49200.0,45.6227,45.694,45.5798,45.5798,49200.0
2008-06-10 13:45:00,63.85,63.94,63.63,63.66,77000.0,45.5798,45.6441,45.4228,45.4442,77000.0
2008-06-10 13:50:00,63.63,63.63,63.5,63.52,51800.0,45.4228,45.4228,45.33,45.3443,51800.0
2008-06-10 13:55:00,63.51,63.54,63.37,63.54,121400.0,45.3371,45.3585,45.2372,45.3585,121400.0
2008-06-10 14:00:00,63.56,63.64,63.42,63.42,115400.0,45.3728,45.4299,45.2729,45.2729,115400.0
2008-06-10 14:05:00,63.41,63.49,63.13,63.17,99400.0,45.2657,45.3228,45.0658,45.0944,99400.0
2008-06-10 14:10:00,63.16,63.34,63.13,63.33,78400.0,45.0873,45.2158,45.0658,45.2086,78400.0
2008-06-10 14:15:00,63.33,63.38,63.23,63.31,122400.0,45.2086,45.2443,45.1372,45.1943,122400.0
2008-06-10 14:20:00,63.31,63.49,63.28,63.45,95200.0,45.1943,45.3228,45.1729,45.2943,95200.0
2008-06-10 14:25:00,63.45,63.55,63.32,63.55,109800.0,45.2943,45.3657,45.2015,45.3657,109800.0
2008-06-10 14:30:00,63.54,63.7,63.53,63.64,81400.0,45.3585,45.4727,45.3514,45.4299,81400.0
2008-06-10 14:35:00,63.66,63.84,63.66,63.75,63800.0,45.4442,45.5727,45.4442,45.5084,63800.0
2008-06-10 14:40:00,63.77,63.94,63.77,63.94,66000.0,45.5227,45.6441,45.5227,45.6441,66000.0
2008-06-10 14:45:00,63.97,64.26,63.96,64.06,95400.0,45.6655,45.8725,45.6584,45.7297,95400.0
2008-06-10 14:50:00,64.05,64.05,63.79,63.96,71600.0,45.7226,45.7226,45.537,45.6584,71600.0
2008-06-10 14:55:00,63.97,64.29,63.97,64.11,83000.0,45.6655,45.8939,45.6655,45.7654,83000.0
2008-06-10 15:00:00,64.13,64.39,64.1,64.34,93600.0,45.7797,45.9653,45.7583,45.9296,93600.0
2008-06-10 15:05:00,64.34,64.48,64.29,64.39,82000.0,45.9296,46.0296,45.8939,45.9653,82000.0
2008-06-10 15:10:00,64.42,64.67,64.39,64.63,68600.0,45.9867,46.1652,45.9653,46.1366,68600.0
2008-06-10 15:15:00,64.63,64.65,64.27,64.35,71400.0,46.1366,46.1509,45.8796,45.9368,71400.0
2008-06-10 15:20:00,64.35,64.57,64.26,64.55,61000.0,45.9368,46.0938,45.8725,46.0795,61000.0
2008-06-10 15:25:00,64.55,64.6,64.38,64.39,80200.0,46.0795,46.1152,45.9582,45.9653,80200.0
2008-06-10 15:30:00,64.42,64.61,64.34,64.34,67800.0,45.9867,46.1224,45.9296,45.9296,67800.0
2008-06-10 15:35:00,64.36,64.51,64.32,64.47,67800.0,45.9439,46.051,45.9153,46.0224,67800.0
2008-06-10 15:40:00,64.47,64.49,64.2,64.36,88200.0,46.0224,46.0367,45.8297,45.9439,88200.0
2008-06-10 15:45:00,64.4,64.51,64.36,64.47,117600.0,45.9724,46.051,45.9439,46.0224,117600.0
2008-06-10 15:50:00,64.47,64.47,64.24,64.28,115200.0,46.0224,46.0224,45.8582,45.8868,115200.0
2008-06-10 15:55:00,64.29,64.3,64.04,64.14,192000.0,45.8939,45.9011,45.7155,45.7868,192000.0
2008-06-11 09:30:00,64.9,65.23,64.27,64.39,106800.0,46.3294,46.565,45.8796,45.9653,106800.0
2008-06-11 09:35:00,64.38,64.64,63.88,63.88,111800.0,45.9582,46.1438,45.6012,45.6012,111800.0
2008-06-11 09:40:00,63.89,64.52,63.88,64.13,100000.0,45.6084,46.0581,45.6012,45.7797,100000.0
2008-06-11 09:45:00,64.13,64.17,63.8,64.1,63800.0,45.7797,45.8083,45.5441,45.7583,63800.0
2008-06-11 09:50:00,64.12,64.39,63.88,64.36,105200.0,45.7726,45.9653,45.6012,45.9439,105200.0
2008-06-11 09:55:00,64.32,64.45,64.06,64.3,83800.0,45.9153,46.0081,45.7297,45.9011,83800.0
2008-06-11 10:00:00,64.3,64.46,63.91,63.91,97600.0,45.9011,46.0153,45.6227,45.6227,97600.0
2008-06-11 10:05:00,63.93,64.15,63.75,63.88,94400.0,45.6369,45.794,45.5084,45.6012,94400.0
2008-06-11 10:10:00,63.88,63.99,63.55,63.59,85400.0,45.6012,45.6798,45.3657,45.3942,85400.0
2008-06-11 10:15:00,63.59,63.65,63.28,63.44,102400.0,45.3942,45.4371,45.1729,45.2871,102400.0
2008-06-11 10:20:00,63.46,63.64,63.35,63.64,152800.0,45.3014,45.4299,45.2229,45.4299,152800.0
2008-06-11 10:25:00,63.66,63.82,63.34,63.41,146200.0,45.4442,45.5584,45.2158,45.2657,146200.0
2008-06-11 10:30:00,63.46,64.08,63.38,63.99,109600.0,45.3014,45.744,45.2443,45.6798,109600.0
2008-06-11 10:35:00,64.08,64.31,63.68,64.08,213400.0,45.744,45.9082,45.4585,45.744,213400.0
2008-06-11 10:40:00,64.06,64.19,63.95,64.0,53000.0,45.7297,45.8225,45.6512,45.6869,53000.0
2008-06-11 10:45:00,63.99,64.19,63.96,63.97,59000.0,45.6798,45.8225,45.6584,45.6655,59000.0
2008-06-11 10:50:00,63.97,64.25,63.81,63.87,115000.0,45.6655,45.8654,45.5513,45.5941,115000.0
2008-06-11 10:55:00,63.8,64.22,63.8,64.06,65800.0,45.5441,45.844,45.5441,45.7297,65800.0
2008-06-11 11:00:00,64.11,64.13,63.93,64.1,56000.0,45.7654,45.7797,45.6369,45.7583,56000.0
2008-06-11 11:05:00,64.04,64.1,63.9,64.02,59600.0,45.7155,45.7583,45.6155,45.7012,59600.0
2008-06-11 11:10:00,64.0,64.0,63.87,63.88,42000.0,45.6869,45.6869,45.5941,45.6012,42000.0
2008-06-11 11:15:00,63.85,64.08,63.65,64.06,127000.0,45.5798,45.744,45.4371,45.7297,127000.0
2008-06-11 11:20:00,64.06,64.3,64.03,64.23,53200.0,45.7297,45.9011,45.7083,45.8511,53200.0
2008-06-11 11:25:00,64.23,64.31,63.9,64.0,60200.0,45.8511,45.9082,45.6155,45.6869,60200.0
2008-06-11 11:30:00,63.98,64.06,63.87,63.99,70400.0,45.6726,45.7297,45.5941,45.6798,70400.0
2008-06-11 11:35:00,63.99,64.11,63.93,64.08,42000.0,45.6798,45.7654,45.6369,45.744,42000.0
2008-06-11 11:40:00,64.08,64.33,64.06,64.25,52400.0,45.744,45.9225,45.7297,45.8654,52400.0
2008-06-11 11:45:00,64.28,64.53,64.23,64.5,38600.0,45.8868,46.0653,45.8511,46.0438,38600.0
2008-06-11 11:50:00,64.52,64.56,64.35,64.53,115000.0,46.0581,46.0867,45.9368,46.0653,115000.0
2008-06-11 11:55:00,64.58,64.67,64.46,64.58,64200.0,46.1009,46.1652,46.0153,46.1009,64200.0
2008-06-11 12:00:00,64.61,64.71,64.52,64.56,62400.0,46.1224,46.1937,46.0581,46.0867,62400.0
2008-06-11 12:05:00,64.56,64.71,64.38,64.41,77600.0,46.0867,46.1937,45.9582,45.9796,77600.0
2008-06-11 12:10:00,64.4,64.54,64.36,64.46,140600.0,45.9724,46.0724,45.9439,46.0153,140600.0
2008-06-11 12:15:00,64.48,64.53,64.3,64.4,61000.0,46.0296,46.0653,45.9011,45.9724,61000.0
2008-06-11 12:20:00,64.39,64.49,64.28,64.32,46000.0,45.9653,46.0367,45.8868,45.9153,46000.0
2008-06-11 12:25:00,64.29,64.4,64.26,64.34,64400.0,45.8939,45.9724,45.8725,45.9296,64400.0
2008-06-11 12:30:00,64.33,64.34,64.19,64.31,51000.0,45.9225,45.9296,45.8225,45.9082,51000.0
2008-06-11 12:35:00,64.33,64.59,64.31,64.38,51600.0,45.9225,46.1081,45.9082,45.9582,51600.0
2008-06-11 12:40:00,64.39,64.57,64.36,64.37,54200.0,45.9653,46.0938,45.9439,45.951,54200.0
2008-06-11 12:45:00,64.36,64.52,64.36,64.52,13800.0,45.9439,46.0581,45.9439,46.0581,13800.0
2008-06-11 12:50:00,64.53,64.55,64.43,64.5,22400.0,46.0653,46.0795,45.9939,46.0438,22400.0
2008-06-11 12:55:00,64.5,64.58,64.45,64.54,32000.0,46.0438,46.1009,46.0081,46.0724,32000.0
2008-06-11 13:00:00,64.55,64.63,64.46,64.54,50800.0,46.0795,46.1366,46.0153,46.0724,50800.0
2008-06-11 13:05:00,64.51,64.6,64.46,64.53,35000.0,46.051,46.1152,46.0153,46.0653,35000.0
2008-06-11 13:10:00,64.52,64.6,64.46,64.54,33800.0,46.0581,46.1152,46.0153,46.0724,33800.0
2008-06-11 13:15:00,64.51,64.56,64.5,64.5,18600.0,46.051,46.0867,46.0438,46.0438,18600.0
2008-06-11 13:20:00,64.5,64.53,64.39,64.42,31600.0,46.0438,46.0653,45.9653,45.9867,31600.0
2008-06-11 13:25:00,64.4,64.52,64.4,64.48,21000.0,45.9724,46.0581,45.9724,46.0296,21000.0
2008-06-11 13:30:00,64.47,64.51,64.38,64.42,21800.0,46.0224,46.051,45.9582,45.9867,21800.0
2008-06-11 13:35:00,64.43,64.6,64.43,64.56,149400.0,45.9939,46.1152,45.9939,46.0867,149400.0
2008-06-11 13:40:00,64.55,64.55,64.44,64.5,46600.0,46.0795,46.0795,46.001,46.0438,46600.0
2008-06-11 13:45:00,64.52,64.56,64.36,64.42,41400.0,46.0581,46.0867,45.9439,45.9867,41400.0
2008-06-11 13:50:00,64.42,64.54,64.39,64.48,28000.0,45.9867,46.0724,45.9653,46.0296,28000.0
2008-06-11 13:55:00,64.48,64.61,64.46,64.58,64400.0,46.0296,46.1224,46.0153,46.1009,64400.0
2008-06-11 14:00:00,64.58,64.61,64.34,64.45,193000.0,46.1009,46.1224,45.9296,46.0081,193000.0
2008-06-11 14:05:00,64.44,64.58,64.43,64.51,43800.0,46.001,46.1009,45.9939,46.051,43800.0
2008-06-11 14:10:00,64.54,64.57,64.45,64.56,50800.0,46.0724,46.0938,46.0081,46.0867,50800.0
2008-06-11 14:15:00,64.56,64.62,64.5,64.55,40200.0,46.0867,46.1295,46.0438,46.0795,40200.0
2008-06-11 14:20:00,64.55,64.61,64.45,64.58,59400.0,46.0795,46.1224,46.0081,46.1009,59400.0
2008-06-11 14:25:00,64.58,64.65,64.55,64.58,40600.0,46.1009,46.1509,46.0795,46.1009,40600.0
2008-06-11 14:30:00,64.56,64.58,64.44,64.46,38200.0,46.0867,46.1009,46.001,46.0153,38200.0
2008-06-11 14:35:00,64.47,64.57,64.44,64.53,50400.0,46.0224,46.0938,46.001,46.0653,50400.0
2008-06-11 14:40:00,64.52,64.61,64.52,64.55,30800.0,46.0581,46.1224,46.0581,46.0795,30800.0
2008-06-11 14:45:00,64.54,64.6,64.5,64.56,30800.0,46.0724,46.1152,46.0438,46.0867,30800.0
2008-06-11 14:50:00,64.56,64.64,64.56,64.61,115800.0,46.0867,46.1438,46.0867,46.1224,115800.0
2008-06-11 14:55:00,64.62,64.64,64.44,64.44,49000.0,46.1295,46.1438,46.001,46.001,49000.0
2008-06-11 15:00:00,64.45,64.64,64.44,64.61,40000.0,46.0081,46.1438,46.001,46.1224,40000.0
2008-06-11 15:05:00,64.65,64.76,64.64,64.71,32400.0,46.1509,46.2294,46.1438,46.1937,32400.0
2008-06-11 15:10:00,64.72,64.73,64.54,64.61,79400.0,46.2009,46.208,46.0724,46.1224,79400.0
2008-06-11 15:15:00,64.61,64.63,64.38,64.38,67600.0,46.1224,46.1366,45.9582,45.9582,67600.0
2008-06-11 15:20:00,64.38,64.49,64.33,64.39,72600.0,45.9582,46.0367,45.9225,45.9653,72600.0
2008-06-11 15:25:00,64.42,64.45,64.28,64.41,91000.0,45.9867,46.0081,45.8868,45.9796,91000.0
2008-06-11 15:30:00,64.41,64.56,64.41,64.47,60600.0,45.9796,46.0867,45.9796,46.0224,60600.0
2008-06-11 15:35:00,64.47,64.47,64.28,64.36,38800.0,46.0224,46.0224,45.8868,45.9439,38800.0
2008-06-11 15:40:00,64.38,64.53,64.28,64.44,89800.0,45.9582,46.0653,45.8868,46.001,89800.0
2008-06-11 15:45:00,64.44,64.45,64.3,64.38,79200.0,46.001,46.0081,45.9011,45.9582,79200.0
2008-06-11 15:50:00,64.36,64.39,64.3,64.35,96400.0,45.9439,45.9653,45.9011,45.9368,96400.0
2008-06-11 15:55:00,64.34,64.35,64.17,64.22,105000.0,45.9296,45.9368,45.8083,45.844,105000.0
2008-06-12 09:30:00,65.58,65.58,64.07,64.43,205000.0,46.8148,46.8148,45.7369,45.9939,205000.0
2008-06-12 09:35:00,64.39,64.86,64.36,64.72,113800.0,45.9653,46.3008,45.9439,46.2009,113800.0
2008-06-12 09:40:00,64.72,64.81,64.58,64.71,171600.0,46.2009,46.2651,46.1009,46.1937,171600.0
2008-06-12 09:45:00,64.7,65.38,64.66,65.27,337200.0,46.1866,46.672,46.1581,46.5935,337200.0
2008-06-12 09:50:00,65.28,65.33,65.05,65.08,274400.0,46.6006,46.6363,46.4365,46.4579,274400.0
2008-06-12 09:55:00,65.08,65.28,65.06,65.23,187400.0,46.4579,46.6006,46.4436,46.565,187400.0
2008-06-12 10:00:00,65.22,65.25,64.83,64.98,165800.0,46.5578,46.5792,46.2794,46.3865,165800.0
2008-06-12 10:05:00,65.0,65.08,64.89,65.05,156200.0,46.4008,46.4579,46.3222,46.4365,156200.0
2008-06-12 10:10:00,65.04,65.22,64.89,65.17,264200.0,46.4293,46.5578,46.3222,46.5221,264200.0
2008-06-12 10:15:00,65.17,65.29,65.11,65.14,187600.0,46.5221,46.6078,46.4793,46.5007,187600.0
2008-06-12 10:20:00,65.14,65.29,65.11,65.22,177400.0,46.5007,46.6078,46.4793,46.5578,177400.0
2008-06-12 10:25:00,65.22,65.28,65.08,65.08,133000.0,46.5578,46.6006,46.4579,46.4579,133000.0
2008-06-12 10:30:00,65.08,65.13,65.01,65.11,90600.0,46.4579,46.4936,46.4079,46.4793,90600.0
2008-06-12 10:35:00,65.13,65.5,65.12,65.33,268200.0,46.4936,46.7577,46.4864,46.6363,268200.0
2008-06-12 10:40:00,65.35,65.42,65.2,65.24,129000.0,46.6506,46.7006,46.5435,46.5721,129000.0
2008-06-12 10:45:00,65.25,65.27,65.08,65.09,119200.0,46.5792,46.5935,46.4579,46.465,119200.0
2008-06-12 10:50:00,65.08,65.08,64.79,64.98,140200.0,46.4579,46.4579,46.2509,46.3865,140200.0
2008-06-12 10:55:00,64.99,64.99,64.6,64.65,112600.0,46.3936,46.3936,46.1152,46.1509,112600.0
2008-06-12 11:00:00,64.65,64.7,64.53,64.54,87200.0,46.1509,46.1866,46.0653,46.0724,87200.0
2008-06-12 11:05:00,64.55,64.55,64.16,64.3,163800.0,46.0795,46.0795,45.8011,45.9011,163800.0
2008-06-12 11:10:00,64.3,64.57,64.29,64.45,98000.0,45.9011,46.0938,45.8939,46.0081,98000.0
2008-06-12 11:15:00,64.45,64.53,64.42,64.45,84400.0,46.0081,46.0653,45.9867,46.0081,84400.0
2008-06-12 11:20:00,64.42,64.42,64.14,64.21,82800.0,45.9867,45.9867,45.7868,45.8368,82800.0
2008-06-12 11:25:00,64.23,64.36,64.23,64.32,64800.0,45.8511,45.9439,45.8511,45.9153,64800.0
2008-06-12 11:30:00,64.33,64.36,64.26,64.28,88600.0,45.9225,45.9439,45.8725,45.8868,88600.0
2008-06-12 11:35:00,64.29,64.36,64.14,64.15,82800.0,45.8939,45.9439,45.7868,45.794,82800.0
2008-06-12 11:40:00,64.17,64.27,64.1,64.21,52000.0,45.8083,45.8796,45.7583,45.8368,52000.0
2008-06-12 11:45:00,64.18,64.19,63.97,64.14,57000.0,45.8154,45.8225,45.6655,45.7868,57000.0
2008-06-12 11:50:00,64.12,64.13,63.98,64.02,33600.0,45.7726,45.7797,45.6726,45.7012,33600.0
2008-06-12 11:55:00,64.02,64.19,63.92,64.13,58800.0,45.7012,45.8225,45.6298,45.7797,58800.0
2008-06-12 12:00:00,64.14,64.27,64.11,64.11,67800.0,45.7868,45.8796,45.7654,45.7654,67800.0
2008-06-12 12:05:00,64.11,64.31,64.11,64.21,94400.0,45.7654,45.9082,45.7654,45.8368,94400.0
2008-06-12 12:10:00,64.22,64.32,64.16,64.23,88000.0,45.844,45.9153,45.8011,45.8511,88000.0
2008-06-12 12:15:00,64.24,64.31,64.16,64.17,69000.0,45.8582,45.9082,45.8011,45.8083,69000.0
2008-06-12 12:20:00,64.17,64.26,64.15,64.24,54800.0,45.8083,45.8725,45.794,45.8582,54800.0
2008-06-12 12:25:00,64.22,64.29,64.14,64.27,51400.0,45.844,45.8939,45.7868,45.8796,51400.0
2008-06-12 12:30:00,64.27,64.34,64.2,64.25,70800.0,45.8796,45.9296,45.8297,45.8654,70800.0
2008-06-12 12:35:00,64.25,64.3,64.16,64.24,44400.0,45.8654,45.9011,45.8011,45.8582,44400.0
2008-06-12 12:40:00,64.23,64.33,64.23,64.31,34200.0,45.8511,45.9225,45.8511,45.9082,34200.0
2008-06-12 12:45:00,64.34,64.52,64.32,64.52,56200.0,45.9296,46.0581,45.9153,46.0581,56200.0
2008-06-12 12:50:00,64.54,64.57,64.47,64.54,144600.0,46.0724,46.0938,46.0224,46.0724,144600.0
2008-06-12 12:55:00,64.53,64.63,64.46,64.52,94200.0,46.0653,46.1366,46.0153,46.0581,94200.0
2008-06-12 13:00:00,64.53,64.55,64.47,64.52,93600.0,46.0653,46.0795,46.0224,46.0581,93600.0
2008-06-12 13:05:00,64.51,64.6,64.44,64.58,41000.0,46.051,46.1152,46.001,46.1009,41000.0
2008-06-12 13:10:00,64.58,64.63,64.53,64.58,202200.0,46.1009,46.1366,46.0653,46.1009,202200.0
2008-06-12 13:15:00,64.62,64.65,64.58,64.61,43400.0,46.1295,46.1509,46.1009,46.1224,43400.0
2008-06-12 13:20:00,64.6,64.66,64.54,64.64,57600.0,46.1152,46.1581,46.0724,46.1438,57600.0
2008-06-12 13:25:00,64.64,64.68,64.6,64.62,44200.0,46.1438,46.1723,46.1152,46.1295,44200.0
2008-06-12 13:30:00,64.63,64.76,64.58,64.72,68000.0,46.1366,46.2294,46.1009,46.2009,68000.0
2008-06-12 13:35:00,64.71,64.86,64.71,64.86,28400.0,46.1937,46.3008,46.1937,46.3008,28400.0
2008-06-12 13:40:00,64.88,64.92,64.78,64.8,52400.0,46.3151,46.3437,46.2437,46.258,52400.0
2008-06-12 13:45:00,64.79,64.83,64.66,64.66,34200.0,46.2509,46.2794,46.1581,46.1581,34200.0
2008-06-12 13:50:00,64.67,64.77,64.56,64.58,47200.0,46.1652,46.2366,46.0867,46.1009,47200.0
2008-06-12 13:55:00,64.61,64.74,64.53,64.72,52200.0,46.1224,46.2152,46.0653,46.2009,52200.0
2008-06-12 14:00:00,64.69,64.73,64.6,64.71,34800.0,46.1795,46.208,46.1152,46.1937,34800.0
2008-06-12 14:05:00,64.73,64.93,64.72,64.83,111400.0,46.208,46.3508,46.2009,46.2794,111400.0
2008-06-12 14:10:00,64.83,64.86,64.65,64.67,60600.0,46.2794,46.3008,46.1509,46.1652,60600.0
2008-06-12 14:15:00,64.67,64.76,64.61,64.67,48400.0,46.1652,46.2294,46.1224,46.1652,48400.0
2008-06-12 14:20:00,64.67,64.76,64.6,64.76,38800.0,46.1652,46.2294,46.1152,46.2294,38800.0
2008-06-12 14:25:00,64.76,64.86,64.65,64.85,44400.0,46.2294,46.3008,46.1509,46.2937,44400.0
2008-06-12 14:30:00,64.85,64.85,64.81,64.84,30600.0,46.2937,46.2937,46.2651,46.2865,30600.0
2008-06-12 14:35:00,64.86,64.86,64.6,64.74,44800.0,46.3008,46.3008,46.1152,46.2152,44800.0
2008-06-12 14:40:00,64.78,65.0,64.76,64.95,32800.0,46.2437,46.4008,46.2294,46.3651,32800.0
2008-06-12 14:45:00,64.97,65.0,64.96,64.99,34400.0,46.3793,46.4008,46.3722,46.3936,34400.0
2008-06-12 14:50:00,64.98,64.98,64.91,64.95,20600.0,46.3865,46.3865,46.3365,46.3651,20600.0
2008-06-12 14:55:00,64.96,64.99,64.9,64.96,57600.0,46.3722,46.3936,46.3294,46.3722,57600.0
2008-06-12 15:00:00,64.96,64.97,64.74,64.8,64800.0,46.3722,46.3793,46.2152,46.258,64800.0
2008-06-12 15:05:00,64.8,64.81,64.75,64.79,31600.0,46.258,46.2651,46.2223,46.2509,31600.0
2008-06-12 15:10:00,64.78,64.78,64.61,64.69,36600.0,46.2437,46.2437,46.1224,46.1795,36600.0
2008-06-12 15:15:00,64.69,64.69,64.45,64.55,55200.0,46.1795,46.1795,46.0081,46.0795,55200.0
2008-06-12 15:20:00,64.55,64.61,64.42,64.42,59800.0,46.0795,46.1224,45.9867,45.9867,59800.0
2008-06-12 15:25:00,64.44,64.45,64.13,64.25,119400.0,46.001,46.0081,45.7797,45.8654,119400.0
2008-06-12 15:30:00,64.24,64.47,64.24,64.44,143600.0,45.8582,46.0224,45.8582,46.001,143600.0
2008-06-12 15:35:00,64.42,64.44,64.26,64.26,88400.0,45.9867,46.001,45.8725,45.8725,88400.0
2008-06-12 15:40:00,64.26,64.28,64.13,64.22,83800.0,45.8725,45.8868,45.7797,45.844,83800.0
2008-06-12 15:45:00,64.23,64.42,64.22,64.33,101400.0,45.8511,45.9867,45.844,45.9225,101400.0
2008-06-12 15:50:00,64.33,64.33,64.19,64.26,125000.0,45.9225,45.9225,45.8225,45.8725,125000.0
2008-06-12 15:55:00,64.28,64.34,64.19,64.29,185400.0,45.8868,45.9296,45.8225,45.8939,185400.0
2008-06-13 09:30:00,63.69,63.88,63.3,63.74,96600.0,45.4656,45.6012,45.1872,45.5013,96600.0
2008-06-13 09:35:00,63.79,64.27,63.74,64.02,92400.0,45.537,45.8796,45.5013,45.7012,92400.0
2008-06-13 09:40:00,63.9,64.54,63.9,64.53,43000.0,45.6155,46.0724,45.6155,46.0653,43000.0
2008-06-13 09:45:00,64.53,64.7,64.41,64.59,80200.0,46.0653,46.1866,45.9796,46.1081,80200.0
2008-06-13 09:50:00,64.59,65.05,64.59,64.7,83000.0,46.1081,46.4365,46.1081,46.1866,83000.0
2008-06-13 09:55:00,64.73,64.94,64.6,64.74,107400.0,46.208,46.3579,46.1152,46.2152,107400.0
2008-06-13 10:00:00,64.74,65.47,64.56,65.46,161200.0,46.2152,46.7363,46.0867,46.7291,161200.0
2008-06-13 10:05:00,65.47,65.48,65.06,65.2,128600.0,46.7363,46.7434,46.4436,46.5435,128600.0
2008-06-13 10:10:00,65.21,65.3,65.06,65.28,227400.0,46.5507,46.6149,46.4436,46.6006,227400.0
2008-06-13 10:15:00,65.28,65.32,64.97,65.24,105400.0,46.6006,46.6292,46.3793,46.5721,105400.0
2008-06-13 10:20:00,65.25,65.25,64.82,64.92,88400.0,46.5792,46.5792,46.2723,46.3437,88400.0
2008-06-13 10:25:00,64.93,65.04,64.86,64.95,72200.0,46.3508,46.4293,46.3008,46.3651,72200.0
2008-06-13 10:30:00,64.92,65.07,64.85,64.89,70400.0,46.3437,46.4507,46.2937,46.3222,70400.0
2008-06-13 10:35:00,64.89,65.02,64.88,64.92,148800.0,46.3222,46.415,46.3151,46.3437,148800.0
2008-06-13 10:40:00,64.92,65.01,64.84,64.99,75400.0,46.3437,46.4079,46.2865,46.3936,75400.0
2008-06-13 10:45:00,64.97,64.99,64.73,64.74,65000.0,46.3793,46.3936,46.208,46.2152,65000.0
2008-06-13 10:50:00,64.74,64.88,64.71,64.77,42000.0,46.2152,46.3151,46.1937,46.2366,42000.0
2008-06-13 10:55:00,64.77,64.8,64.65,64.67,63000.0,46.2366,46.258,46.1509,46.1652,63000.0
2008-06-13 11:00:00,64.7,64.71,64.38,64.59,80600.0,46.1866,46.1937,45.9582,46.1081,80600.0
2008-06-13 11:05:00,64.6,64.79,64.5,64.75,60000.0,46.1152,46.2509,46.0438,46.2223,60000.0
2008-06-13 11:10:00,64.74,64.79,64.69,64.76,40000.0,46.2152,46.2509,46.1795,46.2294,40000.0
2008-06-13 11:15:00,64.74,64.84,64.7,64.7,61000.0,46.2152,46.2865,46.1866,46.1866,61000.0
2008-06-13 11:20:00,64.72,65.0,64.72,64.97,70600.0,46.2009,46.4008,46.2009,46.3793,70600.0
2008-06-13 11:25:00,64.96,64.99,64.83,64.88,40600.0,46.3722,46.3936,46.2794,46.3151,40600.0
2008-06-13 11:30:00,64.88,64.9,64.76,64.78,30800.0,46.3151,46.3294,46.2294,46.2437,30800.0
2008-06-13 11:35:00,64.79,64.81,64.68,64.79,40200.0,46.2509,46.2651,46.1723,46.2509,40200.0
2008-06-13 11:40:00,64.78,64.79,64.66,64.75,46600.0,46.2437,46.2509,46.1581,46.2223,46600.0
2008-06-13 11:45:00,64.74,64.82,64.67,64.77,66200.0,46.2152,46.2723,46.1652,46.2366,66200.0
2008-06-13 11:50:00,64.8,64.84,64.7,64.71,17000.0,46.258,46.2865,46.1866,46.1937,17000.0
2008-06-13 11:55:00,64.71,64.75,64.59,64.64,67400.0,46.1937,46.2223,46.1081,46.1438,67400.0
2008-06-13 12:00:00,64.66,64.83,64.63,64.77,77000.0,46.1581,46.2794,46.1366,46.2366,77000.0
2008-06-13 12:05:00,64.77,64.85,64.71,64.77,55800.0,46.2366,46.2937,46.1937,46.2366,55800.0
2008-06-13 12:10:00,64.76,64.88,64.7,64.77,109800.0,46.2294,46.3151,46.1866,46.2366,109800.0
2008-06-13 12:15:00,64.76,64.84,64.67,64.67,27400.0,46.2294,46.2865,46.1652,46.1652,27400.0
2008-06-13 12:20:00,64.67,64.77,64.64,64.69,38800.0,46.1652,46.2366,46.1438,46.1795,38800.0
2008-06-13 12:25:00,64.69,64.8,64.6,64.73,29200.0,46.1795,46.258,46.1152,46.208,29200.0
2008-06-13 12:30:00,64.7,64.82,64.66,64.8,31200.0,46.1866,46.2723,46.1581,46.258,31200.0
2008-06-13 12:35:00,64.8,64.81,64.58,64.58,38400.0,46.258,46.2651,46.1009,46.1009,38400.0
2008-06-13 12:40:00,64.57,64.67,64.43,64.58,35600.0,46.0938,46.1652,45.9939,46.1009,35600.0
2008-06-13 12:45:00,64.59,64.59,64.47,64.48,20400.0,46.1081,46.1081,46.0224,46.0296,20400.0
2008-06-13 12:50:00,64.47,64.56,64.41,64.48,50400.0,46.0224,46.0867,45.9796,46.0296,50400.0
2008-06-13 12:55:00,64.48,64.58,64.46,64.55,28400.0,46.0296,46.1009,46.0153,46.0795,28400.0
2008-06-13 13:00:00,64.51,64.55,64.39,64.41,43200.0,46.051,46.0795,45.9653,45.9796,43200.0
2008-06-13 13:05:00,64.41,64.42,64.19,64.32,41000.0,45.9796,45.9867,45.8225,45.9153,41000.0
2008-06-13 13:10:00,64.32,64.44,64.25,64.38,46000.0,45.9153,46.001,45.8654,45.9582,46000.0
2008-06-13 13:15:00,64.36,64.41,64.27,64.3,39400.0,45.9439,45.9796,45.8796,45.9011,39400.0
2008-06-13 13:20:00,64.3,64.44,64.22,64.36,43400.0,45.9011,46.001,45.844,45.9439,43400.0
2008-06-13 13:25:00,64.4,64.4,64.17,64.26,33400.0,45.9724,45.9724,45.8083,45.8725,33400.0
2008-06-13 13:30:00,64.25,64.25,64.01,64.04,35800.0,45.8654,45.8654,45.694,45.7155,35800.0
2008-06-13 13:35:00,64.06,64.19,63.9,63.92,41400.0,45.7297,45.8225,45.6155,45.6298,41400.0
2008-06-13 13:40:00,63.94,64.07,63.92,64.05,29200.0,45.6441,45.7369,45.6298,45.7226,29200.0
2008-06-13 13:45:00,64.05,64.07,63.88,63.88,38800.0,45.7226,45.7369,45.6012,45.6012,38800.0
2008-06-13 13:50:00,63.89,63.99,63.89,63.97,27400.0,45.6084,45.6798,45.6084,45.6655,27400.0
2008-06-13 13:55:00,63.99,64.18,63.98,64.08,46800.0,45.6798,45.8154,45.6726,45.744,46800.0
2008-06-13 14:00:00,64.08,64.1,63.97,63.97,30000.0,45.744,45.7583,45.6655,45.6655,30000.0
2008-06-13 14:05:00,63.97,64.03,63.93,64.03,36600.0,45.6655,45.7083,45.6369,45.7083,36600.0
2008-06-13 14:10:00,64.05,64.14,64.01,64.08,64400.0,45.7226,45.7868,45.694,45.744,64400.0
2008-06-13 14:15:00,64.1,64.3,64.06,64.21,77600.0,45.7583,45.9011,45.7297,45.8368,77600.0
2008-06-13 14:20:00,64.2,64.25,64.05,64.14,39400.0,45.8297,45.8654,45.7226,45.7868,39400.0
2008-06-13 14:25:00,64.14,64.23,64.05,64.21,44000.0,45.7868,45.8511,45.7226,45.8368,44000.0
2008-06-13 14:30:00,64.2,64.27,64.2,64.26,36800.0,45.8297,45.8796,45.8297,45.8725,36800.0
2008-06-13 14:35:00,64.25,64.27,64.04,64.09,43200.0,45.8654,45.8796,45.7155,45.7512,43200.0
2008-06-13 14:40:00,64.11,64.4,64.06,64.4,50800.0,45.7654,45.9724,45.7297,45.9724,50800.0
2008-06-13 14:45:00,64.41,64.42,64.28,64.35,41000.0,45.9796,45.9867,45.8868,45.9368,41000.0
2008-06-13 14:50:00,64.33,64.36,64.23,64.31,44600.0,45.9225,45.9439,45.8511,45.9082,44600.0
2008-06-13 14:55:00,64.33,64.44,64.32,64.41,53200.0,45.9225,46.001,45.9153,45.9796,53200.0
2008-06-13 15:00:00,64.42,64.51,64.42,64.51,51000.0,45.9867,46.051,45.9867,46.051,51000.0
2008-06-13 15:05:00,64.51,64.54,64.48,64.48,79000.0,46.051,46.0724,46.0296,46.0296,79000.0
2008-06-13 15:10:00,64.48,64.54,64.48,64.53,76200.0,46.0296,46.0724,46.0296,46.0653,76200.0
2008-06-13 15:15:00,64.54,64.66,64.52,64.65,129600.0,46.0724,46.1581,46.0581,46.1509,129600.0
2008-06-13 15:20:00,64.65,64.8,64.63,64.77,107600.0,46.1509,46.258,46.1366,46.2366,107600.0
2008-06-13 15:25:00,64.76,64.77,64.6,64.62,98800.0,46.2294,46.2366,46.1152,46.1295,98800.0
2008-06-13 15:30:00,64.63,64.64,64.5,64.53,86800.0,46.1366,46.1438,46.0438,46.0653,86800.0
2008-06-13 15:35:00,64.53,64.57,64.47,64.56,151600.0,46.0653,46.0938,46.0224,46.0867,151600.0
2008-06-13 15:40:00,64.55,64.82,64.55,64.74,137600.0,46.0795,46.2723,46.0795,46.2152,137600.0
2008-06-13 15:45:00,64.72,65.03,64.71,64.87,173000.0,46.2009,46.4222,46.1937,46.308,173000.0
2008-06-13 15:50:00,64.85,65.05,64.77,64.93,159600.0,46.2937,46.4365,46.2366,46.3508,159600.0
2008-06-13 15:55:00,64.93,65.09,64.92,65.03,152600.0,46.3508,46.465,46.3437,46.4222,152600.0
2008-06-16 09:30:00,65.62,66.43,65.62,65.99,157600.0,46.8434,47.4216,46.8434,47.1075,157600.0
2008-06-16 09:35:00,66.06,66.16,65.65,65.9,89000.0,47.1575,47.2288,46.8648,47.0432,89000.0
2008-06-16 09:40:00,65.88,65.92,65.2,65.24,147200.0,47.029,47.0575,46.5435,46.5721,147200.0
2008-06-16 09:45:00,65.24,65.69,65.24,65.61,78800.0,46.5721,46.8933,46.5721,46.8362,78800.0
2008-06-16 09:50:00,65.61,65.64,65.41,65.45,86600.0,46.8362,46.8576,46.6934,46.722,86600.0
2008-06-16 09:55:00,65.46,65.54,65.17,65.35,94600.0,46.7291,46.7862,46.5221,46.6506,94600.0
2008-06-16 10:00:00,65.35,65.38,65.09,65.1,66600.0,46.6506,46.672,46.465,46.4721,66600.0
2008-06-16 10:05:00,65.09,65.39,65.05,65.24,171600.0,46.465,46.6792,46.4365,46.5721,171600.0
2008-06-16 10:10:00,65.24,65.28,65.1,65.22,178000.0,46.5721,46.6006,46.4721,46.5578,178000.0
2008-06-16 10:15:00,65.22,65.27,65.08,65.15,101600.0,46.5578,46.5935,46.4579,46.5078,101600.0
2008-06-16 10:20:00,65.15,65.26,65.02,65.08,105800.0,46.5078,46.5864,46.415,46.4579,105800.0
2008-06-16 10:25:00,65.08,65.14,65.03,65.14,97000.0,46.4579,46.5007,46.4222,46.5007,97000.0
2008-06-16 10:30:00,65.14,65.15,64.92,65.01,247800.0,46.5007,46.5078,46.3437,46.4079,247800.0
2008-06-16 10:35:00,65.03,65.03,64.76,64.79,76400.0,46.4222,46.4222,46.2294,46.2509,76400.0
2008-06-16 10:40:00,64.78,65.0,64.73,64.92,59600.0,46.2437,46.4008,46.208,46.3437,59600.0
2008-06-16 10:45:00,64.92,64.96,64.6,64.61,79600.0,46.3437,46.3722,46.1152,46.1224,79600.0
2008-06-16 10:50:00,64.63,64.77,64.6,64.66,70800.0,46.1366,46.2366,46.1152,46.1581,70800.0
2008-06-16 10:55:00,64.66,64.75,64.36,64.39,98600.0,46.1581,46.2223,45.9439,45.9653,98600.0
2008-06-16 11:00:00,64.36,64.39,64.25,64.32,118000.0,45.9439,45.9653,45.8654,45.9153,118000.0
2008-06-16 11:05:00,64.32,64.34,64.21,64.29,101800.0,45.9153,45.9296,45.8368,45.8939,101800.0
2008-06-16 11:10:00,64.27,64.54,64.22,64.51,141400.0,45.8796,46.0724,45.844,46.051,141400.0
2008-06-16 11:15:00,64.53,64.74,64.51,64.55,151600.0,46.0653,46.2152,46.051,46.0795,151600.0
2008-06-16 11:20:00,64.55,64.85,64.54,64.81,95600.0,46.0795,46.2937,46.0724,46.2651,95600.0
2008-06-16 11:25:00,64.83,64.93,64.75,64.78,66400.0,46.2794,46.3508,46.2223,46.2437,66400.0
2008-06-16 11:30:00,64.78,64.86,64.75,64.8,44200.0,46.2437,46.3008,46.2223,46.258,44200.0
2008-06-16 11:35:00,64.79,64.82,64.54,64.58,49400.0,46.2509,46.2723,46.0724,46.1009,49400.0
2008-06-16 11:40:00,64.58,64.64,64.43,64.43,37200.0,46.1009,46.1438,45.9939,45.9939,37200.0
2008-06-16 11:45:00,64.42,64.57,64.39,64.57,52800.0,45.9867,46.0938,45.9653,46.0938,52800.0
2008-06-16 11:50:00,64.58,64.61,64.49,64.55,32000.0,46.1009,46.1224,46.0367,46.0795,32000.0
2008-06-16 11:55:00,64.51,64.63,64.5,64.63,33800.0,46.051,46.1366,46.0438,46.1366,33800.0
2008-06-16 12:00:00,64.6,64.74,64.58,64.74,46600.0,46.1152,46.2152,46.1009,46.2152,46600.0
2008-06-16 12:05:00,64.74,65.08,64.67,64.99,129200.0,46.2152,46.4579,46.1652,46.3936,129200.0
2008-06-16 12:10:00,65.0,65.11,64.98,65.07,120800.0,46.4008,46.4793,46.3865,46.4507,120800.0
2008-06-16 12:15:00,65.07,65.13,64.83,64.84,61400.0,46.4507,46.4936,46.2794,46.2865,61400.0
2008-06-16 12:20:00,64.86,65.01,64.85,65.01,16600.0,46.3008,46.4079,46.2937,46.4079,16600.0
2008-06-16 12:25:00,65.01,65.01,64.89,64.92,18000.0,46.4079,46.4079,46.3222,46.3437,18000.0
2008-06-16 12:30:00,64.94,64.97,64.83,64.89,21200.0,46.3579,46.3793,46.2794,46.3222,21200.0
2008-06-16 12:35:00,64.88,64.91,64.71,64.78,31200.0,46.3151,46.3365,46.1937,46.2437,31200.0
2008-06-16 12:40:00,64.78,64.92,64.78,64.9,19200.0,46.2437,46.3437,46.2437,46.3294,19200.0
2008-06-16 12:45:00,64.91,64.96,64.82,64.96,11200.0,46.3365,46.3722,46.2723,46.3722,11200.0
2008-06-16 12:50:00,64.95,65.02,64.9,65.0,109800.0,46.3651,46.415,46.3294,46.4008,109800.0
2008-06-16 12:55:00,64.99,65.1,64.92,65.03,66600.0,46.3936,46.4721,46.3437,46.4222,66600.0
2008-06-16 13:00:00,65.03,65.08,64.88,64.89,56200.0,46.4222,46.4579,46.3151,46.3222,56200.0
2008-06-16 13:05:00,64.88,64.92,64.8,64.92,24600.0,46.3151,46.3437,46.258,46.3437,24600.0
2008-06-16 13:10:00,64.92,64.94,64.8,64.89,64000.0,46.3437,46.3579,46.258,46.3222,64000.0
2008-06-16 13:15:00,64.88,64.99,64.82,64.94,53000.0,46.3151,46.3936,46.2723,46.3579,53000.0
2008-06-16 13:20:00,64.95,64.96,64.71,64.77,51200.0,46.3651,46.3722,46.1937,46.2366,51200.0
2008-06-16 13:25:00,64.76,64.82,64.7,64.75,32800.0,46.2294,46.2723,46.1866,46.2223,32800.0
2008-06-16 13:30:00,64.73,64.74,64.52,64.54,48800.0,46.208,46.2152,46.0581,46.0724,48800.0
2008-06-16 13:35:00,64.52,64.55,64.42,64.42,68200.0,46.0581,46.0795,45.9867,45.9867,68200.0
2008-06-16 13:40:00,64.42,64.57,64.42,64.55,47800.0,45.9867,46.0938,45.9867,46.0795,47800.0
2008-06-16 13:45:00,64.57,64.66,64.48,64.58,49200.0,46.0938,46.1581,46.0296,46.1009,49200.0
2008-06-16 13:50:00,64.57,64.69,64.51,64.61,61200.0,46.0938,46.1795,46.051,46.1224,61200.0
2008-06-16 13:55:00,64.63,64.66,64.5,64.6,48200.0,46.1366,46.1581,46.0438,46.1152,48200.0
2008-06-16 14:00:00,64.6,64.78,64.55,64.78,62400.0,46.1152,46.2437,46.0795,46.2437,62400.0
2008-06-16 14:05:00,64.75,64.81,64.55,64.61,72600.0,46.2223,46.2651,46.0795,46.1224,72600.0
2008-06-16 14:10:00,64.61,64.79,64.58,64.77,64400.0,46.1224,46.2509,46.1009,46.2366,64400.0
2008-06-16 14:15:00,64.75,64.95,64.7,64.92,74800.0,46.2223,46.3651,46.1866,46.3437,74800.0
2008-06-16 14:20:00,64.9,64.9,64.68,64.83,43000.0,46.3294,46.3294,46.1723,46.2794,43000.0
2008-06-16 14:25:00,64.79,64.93,64.72,64.83,38400.0,46.2509,46.3508,46.2009,46.2794,38400.0
2008-06-16 14:30:00,64.81,64.84,64.77,64.78,12800.0,46.2651,46.2865,46.2366,46.2437,12800.0
2008-06-16 14:35:00,64.79,64.8,64.76,64.79,14200.0,46.2509,46.258,46.2294,46.2509,14200.0
2008-06-16 14:40:00,64.77,64.86,64.75,64.83,17200.0,46.2366,46.3008,46.2223,46.2794,17200.0
2008-06-16 14:45:00,64.85,64.89,64.81,64.81,20400.0,46.2937,46.3222,46.2651,46.2651,20400.0
2008-06-16 14:50:00,64.8,64.89,64.76,64.83,26000.0,46.258,46.3222,46.2294,46.2794,26000.0
2008-06-16 14:55:00,64.82,64.88,64.76,64.76,19400.0,46.2723,46.3151,46.2294,46.2294,19400.0
2008-06-16 15:00:00,64.77,64.82,64.67,64.8,53000.0,46.2366,46.2723,46.1652,46.258,53000.0
2008-06-16 15:05:00,64.79,64.79,64.64,64.7,31800.0,46.2509,46.2509,46.1438,46.1866,31800.0
2008-06-16 15:10:00,64.71,64.75,64.66,64.72,30400.0,46.1937,46.2223,46.1581,46.2009,30400.0
2008-06-16 15:15:00,64.73,64.77,64.66,64.66,37600.0,46.208,46.2366,46.1581,46.1581,37600.0
2008-06-16 15:20:00,64.67,64.69,64.52,64.58,73200.0,46.1652,46.1795,46.0581,46.1009,73200.0
2008-06-16 15:25:00,64.58,64.64,64.57,64.6,26200.0,46.1009,46.1438,46.0938,46.1152,26200.0
2008-06-16 15:30:00,64.59,64.6,64.46,64.58,100800.0,46.1081,46.1152,46.0153,46.1009,100800.0
2008-06-16 15:35:00,64.58,64.64,64.52,64.54,62000.0,46.1009,46.1438,46.0581,46.0724,62000.0
2008-06-16 15:40:00,64.55,64.63,64.51,64.61,43000.0,46.0795,46.1366,46.051,46.1224,43000.0
2008-06-16 15:45:00,64.61,64.64,64.53,64.54,45400.0,46.1224,46.1438,46.0653,46.0724,45400.0
2008-06-16 15:50:00,64.53,64.73,64.53,64.57,93000.0,46.0653,46.208,46.0653,46.0938,93000.0
2008-06-16 15:55:00,64.57,64.74,64.52,64.66,112800.0,46.0938,46.2152,46.0581,46.1581,112800.0
2008-06-17 09:30:00,65.03,65.64,64.5,65.41,103800.0,46.4222,46.8576,46.0438,46.6934,103800.0
2008-06-17 09:35:00,65.49,65.75,65.22,65.48,179000.0,46.7506,46.9362,46.5578,46.7434,179000.0
2008-06-17 09:40:00,65.45,65.61,65.32,65.4,209800.0,46.722,46.8362,46.6292,46.6863,209800.0
2008-06-17 09:45:00,65.38,65.54,65.34,65.49,94400.0,46.672,46.7862,46.6435,46.7506,94400.0
2008-06-17 09:50:00,65.48,65.89,65.32,65.83,310000.0,46.7434,47.0361,46.6292,46.9933,310000.0
2008-06-17 09:55:00,65.83,65.95,65.63,65.73,228200.0,46.9933,47.0789,46.8505,46.9219,228200.0
2008-06-17 10:00:00,65.76,65.78,65.5,65.6,62800.0,46.9433,46.9576,46.7577,46.8291,62800.0
2008-06-17 10:05:00,65.61,65.74,65.55,65.7,49200.0,46.8362,46.929,46.7934,46.9005,49200.0
2008-06-17 10:10:00,65.7,65.73,65.13,65.23,116800.0,46.9005,46.9219,46.4936,46.565,116800.0
2008-06-17 10:15:00,65.23,65.71,65.23,65.67,49800.0,46.565,46.9076,46.565,46.879,49800.0
2008-06-17 10:20:00,65.66,65.71,65.45,65.67,92600.0,46.8719,46.9076,46.722,46.879,92600.0
2008-06-17 10:25:00,65.62,65.67,65.48,65.64,45000.0,46.8434,46.879,46.7434,46.8576,45000.0
2008-06-17 10:30:00,65.64,65.89,65.64,65.64,71400.0,46.8576,47.0361,46.8576,46.8576,71400.0
2008-06-17 10:35:00,65.67,65.83,65.67,65.78,59000.0,46.879,46.9933,46.879,46.9576,59000.0
2008-06-17 10:40:00,65.78,65.86,65.74,65.79,175400.0,46.9576,47.0147,46.929,46.9647,175400.0
2008-06-17 10:45:00,65.76,65.86,65.73,65.8,188800.0,46.9433,47.0147,46.9219,46.9719,188800.0
2008-06-17 10:50:00,65.78,65.86,65.75,65.77,97600.0,46.9576,47.0147,46.9362,46.9504,97600.0
2008-06-17 10:55:00,65.75,65.88,65.75,65.87,132400.0,46.9362,47.029,46.9362,47.0218,132400.0
2008-06-17 11:00:00,65.86,65.89,65.7,65.79,34400.0,47.0147,47.0361,46.9005,46.9647,34400.0
2008-06-17 11:05:00,65.81,65.99,65.76,65.93,52000.0,46.979,47.1075,46.9433,47.0647,52000.0
2008-06-17 11:10:00,65.92,66.03,65.89,65.89,47600.0,47.0575,47.136,47.0361,47.0361,47600.0
2008-06-17 11:15:00,65.89,65.89,65.64,65.7,55600.0,47.0361,47.0361,46.8576,46.9005,55600.0
2008-06-17 11:20:00,65.7,65.78,65.67,65.76,26400.0,46.9005,46.9576,46.879,46.9433,26400.0
2008-06-17 11:25:00,65.74,65.77,65.51,65.51,62600.0,46.929,46.9504,46.7648,46.7648,62600.0
2008-06-17 11:30:00,65.56,65.64,65.5,65.56,46200.0,46.8005,46.8576,46.7577,46.8005,46200.0
2008-06-17 11:35:00,65.56,65.61,65.5,65.61,24600.0,46.8005,46.8362,46.7577,46.8362,24600.0
2008-06-17 11:40:00,65.6,65.64,65.51,65.53,54800.0,46.8291,46.8576,46.7648,46.7791,54800.0
2008-06-17 11:45:00,65.54,65.67,65.54,65.63,98600.0,46.7862,46.879,46.7862,46.8505,98600.0
2008-06-17 11:50:00,65.64,65.77,65.62,65.77,45600.0,46.8576,46.9504,46.8434,46.9504,45600.0
2008-06-17 11:55:00,65.77,65.84,65.71,65.81,38000.0,46.9504,47.0004,46.9076,46.979,38000.0
2008-06-17 12:00:00,65.79,65.88,65.75,65.83,47600.0,46.9647,47.029,46.9362,46.9933,47600.0
2008-06-17 12:05:00,65.86,65.91,65.79,65.88,79200.0,47.0147,47.0504,46.9647,47.029,79200.0
2008-06-17 12:10:00,65.88,65.9,65.8,65.85,26400.0,47.029,47.0432,46.9719,47.0075,26400.0
2008-06-17 12:15:00,65.83,65.95,65.73,65.83,91400.0,46.9933,47.0789,46.9219,46.9933,91400.0
2008-06-17 12:20:00,65.83,65.99,65.81,65.92,40400.0,46.9933,47.1075,46.979,47.0575,40400.0
2008-06-17 12:25:00,65.91,66.0,65.88,65.94,42200.0,47.0504,47.1146,47.029,47.0718,42200.0
2008-06-17 12:30:00,65.94,66.02,65.85,65.85,41800.0,47.0718,47.1289,47.0075,47.0075,41800.0
2008-06-17 12:35:00,65.86,65.91,65.8,65.86,28600.0,47.0147,47.0504,46.9719,47.0147,28600.0
2008-06-17 12:40:00,65.86,65.9,65.79,65.83,47600.0,47.0147,47.0432,46.9647,46.9933,47600.0
2008-06-17 12:45:00,65.83,65.87,65.77,65.86,43400.0,46.9933,47.0218,46.9504,47.0147,43400.0
2008-06-17 12:50:00,65.86,65.86,65.71,65.75,32600.0,47.0147,47.0147,46.9076,46.9362,32600.0
2008-06-17 12:55:00,65.76,65.8,65.67,65.78,29600.0,46.9433,46.9719,46.879,46.9576,29600.0
2008-06-17 13:00:00,65.76,65.92,65.74,65.86,42800.0,46.9433,47.0575,46.929,47.0147,42800.0
2008-06-17 13:05:00,65.83,65.96,65.82,65.9,62400.0,46.9933,47.0861,46.9861,47.0432,62400.0
2008-06-17 13:10:00,65.89,65.94,65.84,65.92,96800.0,47.0361,47.0718,47.0004,47.0575,96800.0
2008-06-17 13:15:00,65.92,65.92,65.83,65.88,40000.0,47.0575,47.0575,46.9933,47.029,40000.0
2008-06-17 13:20:00,65.88,65.95,65.85,65.89,125600.0,47.029,47.0789,47.0075,47.0361,125600.0
2008-06-17 13:25:00,65.92,65.97,65.89,65.97,104200.0,47.0575,47.0932,47.0361,47.0932,104200.0
2008-06-17 13:30:00,65.97,66.05,65.91,66.0,87400.0,47.0932,47.1503,47.0504,47.1146,87400.0
2008-06-17 13:35:00,66.0,66.06,65.97,65.98,40200.0,47.1146,47.1575,47.0932,47.1003,40200.0
2008-06-17 13:40:00,65.98,65.99,65.8,65.8,37000.0,47.1003,47.1075,46.9719,46.9719,37000.0
2008-06-17 13:45:00,65.81,65.85,65.76,65.8,18000.0,46.979,47.0075,46.9433,46.9719,18000.0
2008-06-17 13:50:00,65.8,65.85,65.77,65.83,13200.0,46.9719,47.0075,46.9504,46.9933,13200.0
2008-06-17 13:55:00,65.83,65.96,65.8,65.94,17200.0,46.9933,47.0861,46.9719,47.0718,17200.0
2008-06-17 14:00:00,65.93,66.05,65.93,65.98,30200.0,47.0647,47.1503,47.0647,47.1003,30200.0
2008-06-17 14:05:00,65.97,66.04,65.92,65.98,69600.0,47.0932,47.1432,47.0575,47.1003,69600.0
2008-06-17 14:10:00,65.97,66.22,65.97,66.22,47400.0,47.0932,47.2717,47.0932,47.2717,47400.0
2008-06-17 14:15:00,66.21,66.27,66.1,66.26,150200.0,47.2645,47.3074,47.186,47.3002,150200.0
2008-06-17 14:20:00,66.26,66.32,66.19,66.21,63400.0,47.3002,47.3431,47.2503,47.2645,63400.0
2008-06-17 14:25:00,66.22,66.24,66.05,66.08,59800.0,47.2717,47.2859,47.1503,47.1717,59800.0
2008-06-17 14:30:00,66.1,66.2,66.02,66.19,26200.0,47.186,47.2574,47.1289,47.2503,26200.0
2008-06-17 14:35:00,66.19,66.23,66.05,66.05,27400.0,47.2503,47.2788,47.1503,47.1503,27400.0
2008-06-17 14:40:00,66.04,66.16,66.02,66.15,51600.0,47.1432,47.2288,47.1289,47.2217,51600.0
2008-06-17 14:45:00,66.14,66.15,66.0,66.03,40400.0,47.2146,47.2217,47.1146,47.136,40400.0
2008-06-17 14:50:00,66.0,66.05,65.96,66.01,64400.0,47.1146,47.1503,47.0861,47.1218,64400.0
2008-06-17 14:55:00,66.0,66.06,65.89,65.95,117200.0,47.1146,47.1575,47.0361,47.0789,117200.0
2008-06-17 15:00:00,65.94,66.04,65.94,66.02,69600.0,47.0718,47.1432,47.0718,47.1289,69600.0
2008-06-17 15:05:00,66.01,66.03,65.94,66.0,57000.0,47.1218,47.136,47.0718,47.1146,57000.0
2008-06-17 15:10:00,66.0,66.05,65.96,65.99,83200.0,47.1146,47.1503,47.0861,47.1075,83200.0
2008-06-17 15:15:00,65.98,66.01,65.81,65.83,105400.0,47.1003,47.1218,46.979,46.9933,105400.0
2008-06-17 15:20:00,65.81,65.92,65.8,65.91,50800.0,46.979,47.0575,46.9719,47.0504,50800.0
2008-06-17 15:25:00,65.92,66.0,65.89,65.98,57600.0,47.0575,47.1146,47.0361,47.1003,57600.0
2008-06-17 15:30:00,65.97,66.03,65.89,65.98,73400.0,47.0932,47.136,47.0361,47.1003,73400.0
2008-06-17 15:35:00,65.97,66.0,65.83,65.97,68800.0,47.0932,47.1146,46.9933,47.0932,68800.0
2008-06-17 15:40:00,65.96,66.03,65.92,65.92,172600.0,47.0861,47.136,47.0575,47.0575,172600.0
2008-06-17 15:45:00,65.92,66.07,65.86,66.05,97200.0,47.0575,47.1646,47.0147,47.1503,97200.0
2008-06-17 15:50:00,66.06,66.06,65.95,66.03,104400.0,47.1575,47.1575,47.0789,47.136,104400.0
2008-06-17 15:55:00,66.03,66.03,65.87,65.95,188200.0,47.136,47.136,47.0218,47.0789,188200.0
2008-06-18 09:30:00,65.8,65.98,65.11,65.83,73200.0,46.9719,47.1003,46.4793,46.9933,73200.0
2008-06-18 09:35:00,65.81,66.28,65.59,66.16,69200.0,46.979,47.3145,46.8219,47.2288,69200.0
2008-06-18 09:40:00,66.23,66.27,65.51,65.64,73600.0,47.2788,47.3074,46.7648,46.8576,73600.0
2008-06-18 09:45:00,65.64,65.64,65.16,65.17,73000.0,46.8576,46.8576,46.515,46.5221,73000.0
2008-06-18 09:50:00,65.19,65.61,65.19,65.61,52200.0,46.5364,46.8362,46.5364,46.8362,52200.0
2008-06-18 09:55:00,65.63,65.67,65.43,65.5,55800.0,46.8505,46.879,46.7077,46.7577,55800.0
2008-06-18 10:00:00,65.48,65.53,65.39,65.42,47600.0,46.7434,46.7791,46.6792,46.7006,47600.0
2008-06-18 10:05:00,65.46,65.69,65.43,65.67,41000.0,46.7291,46.8933,46.7077,46.879,41000.0
2008-06-18 10:10:00,65.69,65.76,65.57,65.66,32600.0,46.8933,46.9433,46.8077,46.8719,32600.0
2008-06-18 10:15:00,65.64,65.71,65.53,65.54,65600.0,46.8576,46.9076,46.7791,46.7862,65600.0
2008-06-18 10:20:00,65.54,65.58,65.38,65.39,44400.0,46.7862,46.8148,46.672,46.6792,44400.0
2008-06-18 10:25:00,65.4,65.55,65.38,65.54,21400.0,46.6863,46.7934,46.672,46.7862,21400.0
2008-06-18 10:30:00,65.55,65.66,65.41,65.41,38800.0,46.7934,46.8719,46.6934,46.6934,38800.0
2008-06-18 10:35:00,65.41,65.7,64.98,65.49,147800.0,46.6934,46.9005,46.3865,46.7506,147800.0
2008-06-18 10:40:00,65.48,65.76,65.47,65.49,134200.0,46.7434,46.9433,46.7363,46.7506,134200.0
2008-06-18 10:45:00,65.52,65.58,65.21,65.21,51800.0,46.772,46.8148,46.5507,46.5507,51800.0
2008-06-18 10:50:00,65.2,65.2,64.92,65.17,74800.0,46.5435,46.5435,46.3437,46.5221,74800.0
2008-06-18 10:55:00,65.14,65.46,65.14,65.42,81200.0,46.5007,46.7291,46.5007,46.7006,81200.0
2008-06-18 11:00:00,65.49,65.54,65.26,65.29,58000.0,46.7506,46.7862,46.5864,46.6078,58000.0
2008-06-18 11:05:00,65.29,65.42,65.23,65.25,39400.0,46.6078,46.7006,46.565,46.5792,39400.0
2008-06-18 11:10:00,65.25,65.26,65.08,65.08,33400.0,46.5792,46.5864,46.4579,46.4579,33400.0
2008-06-18 11:15:00,65.08,65.13,65.01,65.06,37400.0,46.4579,46.4936,46.4079,46.4436,37400.0
2008-06-18 11:20:00,65.07,65.14,64.73,64.74,61000.0,46.4507,46.5007,46.208,46.2152,61000.0
2008-06-18 11:25:00,64.75,64.97,64.74,64.9,39800.0,46.2223,46.3793,46.2152,46.3294,39800.0
2008-06-18 11:30:00,64.9,64.97,64.89,64.92,18400.0,46.3294,46.3793,46.3222,46.3437,18400.0
2008-06-18 11:35:00,64.92,65.06,64.92,65.0,22200.0,46.3437,46.4436,46.3437,46.4008,22200.0
2008-06-18 11:40:00,65.01,65.01,64.88,64.97,30600.0,46.4079,46.4079,46.3151,46.3793,30600.0
2008-06-18 11:45:00,64.97,65.06,64.89,65.03,30400.0,46.3793,46.4436,46.3222,46.4222,30400.0
2008-06-18 11:50:00,65.06,65.06,64.88,64.92,29800.0,46.4436,46.4436,46.3151,46.3437,29800.0
2008-06-18 11:55:00,64.88,65.02,64.85,64.98,30000.0,46.3151,46.415,46.2937,46.3865,30000.0
2008-06-18 12:00:00,64.99,64.99,64.91,64.98,23200.0,46.3936,46.3936,46.3365,46.3865,23200.0
2008-06-18 12:05:00,65.01,65.29,65.0,65.29,32800.0,46.4079,46.6078,46.4008,46.6078,32800.0
2008-06-18 12:10:00,65.28,65.36,65.22,65.36,49200.0,46.6006,46.6578,46.5578,46.6578,49200.0
2008-06-18 12:15:00,65.37,65.42,65.29,65.41,53600.0,46.6649,46.7006,46.6078,46.6934,53600.0
2008-06-18 12:20:00,65.41,65.49,65.33,65.44,22600.0,46.6934,46.7506,46.6363,46.7149,22600.0
2008-06-18 12:25:00,65.44,65.53,65.41,65.51,17400.0,46.7149,46.7791,46.6934,46.7648,17400.0
2008-06-18 12:30:00,65.49,65.73,65.48,65.69,139800.0,46.7506,46.9219,46.7434,46.8933,139800.0
2008-06-18 12:35:00,65.71,65.8,65.66,65.79,42800.0,46.9076,46.9719,46.8719,46.9647,42800.0
2008-06-18 12:40:00,65.81,65.92,65.78,65.78,82800.0,46.979,47.0575,46.9576,46.9576,82800.0
2008-06-18 12:45:00,65.78,65.86,65.69,65.86,72000.0,46.9576,47.0147,46.8933,47.0147,72000.0
2008-06-18 12:50:00,65.89,65.93,65.69,65.71,31200.0,47.0361,47.0647,46.8933,46.9076,31200.0
2008-06-18 12:55:00,65.68,65.68,65.55,65.64,26000.0,46.8862,46.8862,46.7934,46.8576,26000.0
2008-06-18 13:00:00,65.65,65.73,65.65,65.68,9000.0,46.8648,46.9219,46.8648,46.8862,9000.0
2008-06-18 13:05:00,65.71,65.74,65.63,65.66,21000.0,46.9076,46.929,46.8505,46.8719,21000.0
2008-06-18 13:10:00,65.69,65.78,65.61,65.65,37800.0,46.8933,46.9576,46.8362,46.8648,37800.0
2008-06-18 13:15:00,65.62,65.73,65.53,65.71,41600.0,46.8434,46.9219,46.7791,46.9076,41600.0
2008-06-18 13:20:00,65.71,65.72,65.61,65.68,21800.0,46.9076,46.9147,46.8362,46.8862,21800.0
2008-06-18 13:25:00,65.67,65.74,65.62,65.62,30000.0,46.879,46.929,46.8434,46.8434,30000.0
2008-06-18 13:30:00,65.63,65.72,65.58,65.67,27400.0,46.8505,46.9147,46.8148,46.879,27400.0
2008-06-18 13:35:00,65.7,66.02,65.69,65.96,89000.0,46.9005,47.1289,46.8933,47.0861,89000.0
2008-06-18 13:40:00,65.97,66.12,65.97,66.1,61600.0,47.0932,47.2003,47.0932,47.186,61600.0
2008-06-18 13:45:00,66.1,66.17,65.95,66.06,85600.0,47.186,47.236,47.0789,47.1575,85600.0
2008-06-18 13:50:00,66.08,66.17,66.05,66.05,40800.0,47.1717,47.236,47.1503,47.1503,40800.0
2008-06-18 13:55:00,66.06,66.16,66.04,66.05,15600.0,47.1575,47.2288,47.1432,47.1503,15600.0
2008-06-18 14:00:00,66.05,66.22,66.05,66.11,104400.0,47.1503,47.2717,47.1503,47.1931,104400.0
2008-06-18 14:05:00,66.13,66.21,66.07,66.2,107000.0,47.2074,47.2645,47.1646,47.2574,107000.0
2008-06-18 14:10:00,66.2,66.24,66.09,66.14,66600.0,47.2574,47.2859,47.1789,47.2146,66600.0
2008-06-18 14:15:00,66.14,66.25,66.1,66.1,167400.0,47.2146,47.2931,47.186,47.186,167400.0
2008-06-18 14:20:00,66.1,66.15,65.89,65.98,44600.0,47.186,47.2217,47.0361,47.1003,44600.0
2008-06-18 14:25:00,65.98,66.19,65.98,66.11,29400.0,47.1003,47.2503,47.1003,47.1931,29400.0
2008-06-18 14:30:00,66.11,66.13,66.03,66.13,20200.0,47.1931,47.2074,47.136,47.2074,20200.0
2008-06-18 14:35:00,66.13,66.33,66.13,66.26,90000.0,47.2074,47.3502,47.2074,47.3002,90000.0
2008-06-18 14:40:00,66.26,66.28,66.22,66.24,212400.0,47.3002,47.3145,47.2717,47.2859,212400.0
2008-06-18 14:45:00,66.24,66.26,66.19,66.22,86200.0,47.2859,47.3002,47.2503,47.2717,86200.0
2008-06-18 14:50:00,66.23,66.29,66.21,66.28,150800.0,47.2788,47.3216,47.2645,47.3145,150800.0
2008-06-18 14:55:00,66.26,66.26,66.2,66.2,29800.0,47.3002,47.3002,47.2574,47.2574,29800.0
2008-06-18 15:00:00,66.2,66.22,66.17,66.21,49200.0,47.2574,47.2717,47.236,47.2645,49200.0
2008-06-18 15:05:00,66.2,66.36,66.2,66.3,98600.0,47.2574,47.3716,47.2574,47.3288,98600.0
2008-06-18 15:10:00,66.3,66.42,66.3,66.37,165600.0,47.3288,47.4144,47.3288,47.3787,165600.0
2008-06-18 15:15:00,66.37,66.61,66.36,66.6,115400.0,47.3787,47.5501,47.3716,47.5429,115400.0
2008-06-18 15:20:00,66.6,66.69,66.56,66.64,202600.0,47.5429,47.6072,47.5144,47.5715,202600.0
2008-06-18 15:25:00,66.67,66.67,66.52,66.61,61000.0,47.5929,47.5929,47.4858,47.5501,61000.0
2008-06-18 15:30:00,66.58,66.66,66.41,66.47,109000.0,47.5287,47.5858,47.4073,47.4501,109000.0
2008-06-18 15:35:00,66.45,66.52,66.39,66.42,58200.0,47.4359,47.4858,47.393,47.4144,58200.0
2008-06-18 15:40:00,66.42,66.52,66.37,66.37,63400.0,47.4144,47.4858,47.3787,47.3787,63400.0
2008-06-18 15:45:00,66.39,66.49,66.33,66.47,85600.0,47.393,47.4644,47.3502,47.4501,85600.0
2008-06-18 15:50:00,66.46,66.64,66.42,66.53,125400.0,47.443,47.5715,47.4144,47.493,125400.0
2008-06-18 15:55:00,66.53,66.62,66.42,66.58,116200.0,47.493,47.5572,47.4144,47.5287,116200.0
2008-06-19 09:30:00,67.46,67.49,66.16,66.69,171200.0,48.1569,48.1783,47.2288,47.6072,171200.0
2008-06-19 09:35:00,66.56,67.14,66.5,67.03,140400.0,47.5144,47.9284,47.4716,47.8499,140400.0
2008-06-19 09:40:00,67.07,67.52,66.94,67.48,81000.0,47.8784,48.1997,47.7856,48.1711,81000.0
2008-06-19 09:45:00,67.5,67.55,67.19,67.2,106200.0,48.1854,48.2211,47.9641,47.9713,106200.0
2008-06-19 09:50:00,67.21,67.33,67.11,67.17,84000.0,47.9784,48.0641,47.907,47.9498,84000.0
2008-06-19 09:55:00,67.17,67.22,66.81,66.98,191600.0,47.9498,47.9855,47.6928,47.8142,191600.0
2008-06-19 10:00:00,66.96,67.01,66.76,66.76,114200.0,47.7999,47.8356,47.6572,47.6572,114200.0
2008-06-19 10:05:00,66.76,66.92,66.75,66.85,104800.0,47.6572,47.7714,47.65,47.7214,104800.0
2008-06-19 10:10:00,66.82,66.94,66.72,66.76,114400.0,47.7,47.7856,47.6286,47.6572,114400.0
2008-06-19 10:15:00,66.79,67.05,66.76,66.89,125000.0,47.6786,47.8642,47.6572,47.75,125000.0
2008-06-19 10:20:00,66.9,67.11,66.89,66.89,77400.0,47.7571,47.907,47.75,47.75,77400.0
2008-06-19 10:25:00,66.92,67.02,66.86,66.91,75800.0,47.7714,47.8428,47.7285,47.7642,75800.0
2008-06-19 10:30:00,66.89,67.05,66.89,67.0,116000.0,47.75,47.8642,47.75,47.8285,116000.0
2008-06-19 10:35:00,67.02,67.15,66.79,67.03,169200.0,47.8428,47.9356,47.6786,47.8499,169200.0
2008-06-19 10:40:00,67.03,67.05,66.79,66.84,129800.0,47.8499,47.8642,47.6786,47.7143,129800.0
2008-06-19 10:45:00,66.82,66.94,66.79,66.94,163000.0,47.7,47.7856,47.6786,47.7856,163000.0
2008-06-19 10:50:00,66.9,66.92,66.71,66.78,154200.0,47.7571,47.7714,47.6215,47.6714,154200.0
2008-06-19 10:55:00,66.79,66.94,66.76,66.89,69000.0,47.6786,47.7856,47.6572,47.75,69000.0
2008-06-19 11:00:00,66.91,66.92,66.8,66.9,84800.0,47.7642,47.7714,47.6857,47.7571,84800.0
2008-06-19 11:05:00,66.9,66.92,66.77,66.88,66200.0,47.7571,47.7714,47.6643,47.7428,66200.0
2008-06-19 11:10:00,66.88,67.02,66.79,66.92,70400.0,47.7428,47.8428,47.6786,47.7714,70400.0
2008-06-19 11:15:00,66.92,66.94,66.78,66.85,55200.0,47.7714,47.7856,47.6714,47.7214,55200.0
2008-06-19 11:20:00,66.85,66.89,66.6,66.62,99000.0,47.7214,47.75,47.5429,47.5572,99000.0
2008-06-19 11:25:00,66.61,66.8,66.61,66.74,122200.0,47.5501,47.6857,47.5501,47.6429,122200.0
2008-06-19 11:30:00,66.72,66.77,66.46,66.46,176400.0,47.6286,47.6643,47.443,47.443,176400.0
2008-06-19 11:35:00,66.46,66.48,65.97,65.97,158600.0,47.443,47.4573,47.0932,47.0932,158600.0
2008-06-19 11:40:00,65.97,65.98,65.76,65.81,136800.0,47.0932,47.1003,46.9433,46.979,136800.0
2008-06-19 11:45:00,65.81,66.07,65.77,65.99,90200.0,46.979,47.1646,46.9504,47.1075,90200.0
2008-06-19 11:50:00,65.98,66.08,65.83,65.95,48800.0,47.1003,47.1717,46.9933,47.0789,48800.0
2008-06-19 11:55:00,65.95,65.97,65.76,65.83,53800.0,47.0789,47.0932,46.9433,46.9933,53800.0
2008-06-19 12:00:00,65.83,65.85,65.64,65.74,46000.0,46.9933,47.0075,46.8576,46.929,46000.0
2008-06-19 12:05:00,65.74,65.76,65.33,65.33,60800.0,46.929,46.9433,46.6363,46.6363,60800.0
2008-06-19 12:10:00,65.33,65.33,65.1,65.16,76000.0,46.6363,46.6363,46.4721,46.515,76000.0
2008-06-19 12:15:00,65.16,65.45,65.14,65.44,95400.0,46.515,46.722,46.5007,46.7149,95400.0
2008-06-19 12:20:00,65.43,65.77,65.38,65.76,97800.0,46.7077,46.9504,46.672,46.9433,97800.0
2008-06-19 12:25:00,65.76,65.77,65.58,65.62,57800.0,46.9433,46.9504,46.8148,46.8434,57800.0
2008-06-19 12:30:00,65.61,65.96,65.6,65.96,49600.0,46.8362,47.0861,46.8291,47.0861,49600.0
2008-06-19 12:35:00,65.94,66.0,65.86,65.91,26800.0,47.0718,47.1146,47.0147,47.0504,26800.0
2008-06-19 12:40:00,65.94,65.97,65.66,65.7,36800.0,47.0718,47.0932,46.8719,46.9005,36800.0
2008-06-19 12:45:00,65.7,66.0,65.7,65.96,45600.0,46.9005,47.1146,46.9005,47.0861,45600.0
2008-06-19 12:50:00,65.97,66.08,65.97,66.08,43600.0,47.0932,47.1717,47.0932,47.1717,43600.0
2008-06-19 12:55:00,66.08,66.14,66.0,66.1,47200.0,47.1717,47.2146,47.1146,47.186,47200.0
2008-06-19 13:00:00,66.06,66.13,66.0,66.0,29600.0,47.1575,47.2074,47.1146,47.1146,29600.0
2008-06-19 13:05:00,65.99,66.02,65.94,65.96,44000.0,47.1075,47.1289,47.0718,47.0861,44000.0
2008-06-19 13:10:00,65.97,66.01,65.9,66.01,24400.0,47.0932,47.1218,47.0432,47.1218,24400.0
2008-06-19 13:15:00,66.01,66.13,65.93,66.1,34800.0,47.1218,47.2074,47.0647,47.186,34800.0
2008-06-19 13:20:00,66.11,66.36,66.1,66.36,77800.0,47.1931,47.3716,47.186,47.3716,77800.0
2008-06-19 13:25:00,66.38,66.53,66.34,66.42,47200.0,47.3859,47.493,47.3573,47.4144,47200.0
2008-06-19 13:30:00,66.44,66.44,66.14,66.18,23200.0,47.4287,47.4287,47.2146,47.2431,23200.0
2008-06-19 13:35:00,66.18,66.22,66.14,66.22,20600.0,47.2431,47.2717,47.2146,47.2717,20600.0
2008-06-19 13:40:00,66.22,66.33,66.22,66.25,29000.0,47.2717,47.3502,47.2717,47.2931,29000.0
2008-06-19 13:45:00,66.26,66.37,66.22,66.36,49000.0,47.3002,47.3787,47.2717,47.3716,49000.0
2008-06-19 13:50:00,66.36,66.58,66.33,66.53,40600.0,47.3716,47.5287,47.3502,47.493,40600.0
2008-06-19 13:55:00,66.53,66.6,66.5,66.54,63400.0,47.493,47.5429,47.4716,47.5001,63400.0
2008-06-19 14:00:00,66.52,66.52,66.32,66.32,43400.0,47.4858,47.4858,47.3431,47.3431,43400.0
2008-06-19 14:05:00,66.33,66.35,66.3,66.31,32800.0,47.3502,47.3645,47.3288,47.3359,32800.0
2008-06-19 14:10:00,66.32,66.36,66.23,66.35,38400.0,47.3431,47.3716,47.2788,47.3645,38400.0
2008-06-19 14:15:00,66.35,66.39,66.26,66.38,46000.0,47.3645,47.393,47.3002,47.3859,46000.0
2008-06-19 14:20:00,66.38,66.39,66.24,66.26,103600.0,47.3859,47.393,47.2859,47.3002,103600.0
2008-06-19 14:25:00,66.26,66.26,66.15,66.22,127000.0,47.3002,47.3002,47.2217,47.2717,127000.0
2008-06-19 14:30:00,66.21,66.53,66.2,66.47,60200.0,47.2645,47.493,47.2574,47.4501,60200.0
2008-06-19 14:35:00,66.45,66.48,66.35,66.47,47800.0,47.4359,47.4573,47.3645,47.4501,47800.0
2008-06-19 14:40:00,66.49,66.5,66.37,66.41,65800.0,47.4644,47.4716,47.3787,47.4073,65800.0
2008-06-19 14:45:00,66.42,66.42,66.36,66.36,53600.0,47.4144,47.4144,47.3716,47.3716,53600.0
2008-06-19 14:50:00,66.36,66.36,66.03,66.04,54800.0,47.3716,47.3716,47.136,47.1432,54800.0
2008-06-19 14:55:00,66.03,66.11,65.92,66.09,44800.0,47.136,47.1931,47.0575,47.1789,44800.0
2008-06-19 15:00:00,66.08,66.25,66.08,66.24,89400.0,47.1717,47.2931,47.1717,47.2859,89400.0
2008-06-19 15:05:00,66.25,66.28,66.13,66.19,141200.0,47.2931,47.3145,47.2074,47.2503,141200.0
2008-06-19 15:10:00,66.17,66.17,65.89,65.92,112600.0,47.236,47.236,47.0361,47.0575,112600.0
2008-06-19 15:15:00,65.9,66.13,65.89,66.08,92600.0,47.0432,47.2074,47.0361,47.1717,92600.0
2008-06-19 15:20:00,66.05,66.08,65.88,65.94,111400.0,47.1503,47.1717,47.029,47.0718,111400.0
2008-06-19 15:25:00,65.94,65.99,65.71,65.73,93200.0,47.0718,47.1075,46.9076,46.9219,93200.0
2008-06-19 15:30:00,65.71,65.82,65.63,65.76,90200.0,46.9076,46.9861,46.8505,46.9433,90200.0
2008-06-19 15:35:00,65.75,65.76,65.58,65.66,89200.0,46.9362,46.9433,46.8148,46.8719,89200.0
2008-06-19 15:40:00,65.67,65.68,65.6,65.61,85400.0,46.879,46.8862,46.8291,46.8362,85400.0
2008-06-19 15:45:00,65.62,65.62,65.52,65.55,84400.0,46.8434,46.8434,46.772,46.7934,84400.0
2008-06-19 15:50:00,65.55,65.55,65.34,65.36,198200.0,46.7934,46.7934,46.6435,46.6578,198200.0
2008-06-19 15:55:00,65.35,65.35,65.12,65.2,349200.0,46.6506,46.6506,46.4864,46.5435,349200.0
2008-06-20 09:30:00,65.75,66.15,65.72,65.94,699600.0,46.9362,47.2217,46.9147,47.0718,699600.0
2008-06-20 09:35:00,65.93,66.29,65.8,66.2,97400.0,47.0647,47.3216,46.9719,47.2574,97400.0
2008-06-20 09:40:00,66.13,66.33,66.05,66.28,63600.0,47.2074,47.3502,47.1503,47.3145,63600.0
2008-06-20 09:45:00,66.28,66.33,66.08,66.25,72800.0,47.3145,47.3502,47.1717,47.2931,72800.0
2008-06-20 09:50:00,66.25,66.45,66.05,66.43,82600.0,47.2931,47.4359,47.1503,47.4216,82600.0
2008-06-20 09:55:00,66.42,66.64,66.26,66.63,58400.0,47.4144,47.5715,47.3002,47.5644,58400.0
2008-06-20 10:00:00,66.64,66.64,66.36,66.36,44600.0,47.5715,47.5715,47.3716,47.3716,44600.0
2008-06-20 10:05:00,66.36,66.36,65.99,66.03,79600.0,47.3716,47.3716,47.1075,47.136,79600.0
2008-06-20 10:10:00,66.05,66.12,65.9,65.98,66000.0,47.1503,47.2003,47.0432,47.1003,66000.0
2008-06-20 10:15:00,66.01,66.01,65.82,65.97,64800.0,47.1218,47.1218,46.9861,47.0932,64800.0
2008-06-20 10:20:00,65.98,65.98,65.6,65.61,98200.0,47.1003,47.1003,46.8291,46.8362,98200.0
2008-06-20 10:25:00,65.63,65.97,65.58,65.97,95000.0,46.8505,47.0932,46.8148,47.0932,95000.0
2008-06-20 10:30:00,65.97,66.14,65.9,65.9,100800.0,47.0932,47.2146,47.0432,47.0432,100800.0
2008-06-20 10:35:00,65.89,65.98,65.88,65.91,76200.0,47.0361,47.1003,47.029,47.0504,76200.0
2008-06-20 10:40:00,65.91,66.01,65.86,65.96,66200.0,47.0504,47.1218,47.0147,47.0861,66200.0
2008-06-20 10:45:00,65.96,66.01,65.76,65.82,78600.0,47.0861,47.1218,46.9433,46.9861,78600.0
2008-06-20 10:50:00,65.82,65.83,65.61,65.69,115600.0,46.9861,46.9933,46.8362,46.8933,115600.0
2008-06-20 10:55:00,65.69,65.81,65.64,65.8,58000.0,46.8933,46.979,46.8576,46.9719,58000.0
2008-06-20 11:00:00,65.79,66.02,65.72,65.93,85600.0,46.9647,47.1289,46.9147,47.0647,85600.0
2008-06-20 11:05:00,65.94,66.25,65.94,66.15,63000.0,47.0718,47.2931,47.0718,47.2217,63000.0
2008-06-20 11:10:00,66.16,66.16,65.97,65.97,54000.0,47.2288,47.2288,47.0932,47.0932,54000.0
2008-06-20 11:15:00,65.98,65.99,65.7,65.79,97600.0,47.1003,47.1075,46.9005,46.9647,97600.0
2008-06-20 11:20:00,65.79,65.8,65.61,65.64,112600.0,46.9647,46.9719,46.8362,46.8576,112600.0
2008-06-20 11:25:00,65.66,65.7,65.45,65.46,86600.0,46.8719,46.9005,46.722,46.7291,86600.0
2008-06-20 11:30:00,65.46,65.54,65.38,65.38,58800.0,46.7291,46.7862,46.672,46.672,58800.0
2008-06-20 11:35:00,65.42,65.43,65.31,65.42,46600.0,46.7006,46.7077,46.6221,46.7006,46600.0
2008-06-20 11:40:00,65.43,65.78,65.4,65.53,61400.0,46.7077,46.9576,46.6863,46.7791,61400.0
2008-06-20 11:45:00,65.51,65.51,65.36,65.36,66600.0,46.7648,46.7648,46.6578,46.6578,66600.0
2008-06-20 11:50:00,65.36,65.58,65.35,65.42,72600.0,46.6578,46.8148,46.6506,46.7006,72600.0
2008-06-20 11:55:00,65.42,65.48,65.32,65.35,55400.0,46.7006,46.7434,46.6292,46.6506,55400.0
2008-06-20 12:00:00,65.34,65.36,65.14,65.16,43600.0,46.6435,46.6578,46.5007,46.515,43600.0
2008-06-20 12:05:00,65.15,65.15,64.98,65.05,102600.0,46.5078,46.5078,46.3865,46.4365,102600.0
2008-06-20 12:10:00,65.04,65.08,64.95,65.02,113400.0,46.4293,46.4579,46.3651,46.415,113400.0
2008-06-20 12:15:00,65.01,65.1,64.98,65.08,144200.0,46.4079,46.4721,46.3865,46.4579,144200.0
2008-06-20 12:20:00,65.08,65.11,65.04,65.08,55000.0,46.4579,46.4793,46.4293,46.4579,55000.0
2008-06-20 12:25:00,65.11,65.11,65.03,65.11,38600.0,46.4793,46.4793,46.4222,46.4793,38600.0
2008-06-20 12:30:00,65.11,65.19,65.03,65.09,40400.0,46.4793,46.5364,46.4222,46.465,40400.0
2008-06-20 12:35:00,65.07,65.1,65.06,65.06,92200.0,46.4507,46.4721,46.4436,46.4436,92200.0
2008-06-20 12:40:00,65.06,65.21,65.06,65.18,56800.0,46.4436,46.5507,46.4436,46.5293,56800.0
2008-06-20 12:45:00,65.18,65.2,65.08,65.08,38400.0,46.5293,46.5435,46.4579,46.4579,38400.0
2008-06-20 12:50:00,65.08,65.23,65.08,65.18,50800.0,46.4579,46.565,46.4579,46.5293,50800.0
2008-06-20 12:55:00,65.17,65.17,65.1,65.13,22600.0,46.5221,46.5221,46.4721,46.4936,22600.0
2008-06-20 13:00:00,65.13,65.2,65.09,65.11,51400.0,46.4936,46.5435,46.465,46.4793,51400.0
2008-06-20 13:05:00,65.11,65.25,65.1,65.22,49600.0,46.4793,46.5792,46.4721,46.5578,49600.0
2008-06-20 13:10:00,65.21,65.25,65.1,65.18,127800.0,46.5507,46.5792,46.4721,46.5293,127800.0
2008-06-20 13:15:00,65.17,65.25,65.02,65.02,55000.0,46.5221,46.5792,46.415,46.415,55000.0
2008-06-20 13:20:00,65.05,65.15,65.05,65.13,93400.0,46.4365,46.5078,46.4365,46.4936,93400.0
2008-06-20 13:25:00,65.13,65.19,65.11,65.14,56400.0,46.4936,46.5364,46.4793,46.5007,56400.0
2008-06-20 13:30:00,65.13,65.22,65.07,65.13,140000.0,46.4936,46.5578,46.4507,46.4936,140000.0
2008-06-20 13:35:00,65.13,65.16,65.08,65.13,82600.0,46.4936,46.515,46.4579,46.4936,82600.0
2008-06-20 13:40:00,65.11,65.16,65.04,65.11,62800.0,46.4793,46.515,46.4293,46.4793,62800.0
2008-06-20 13:45:00,65.13,65.15,64.99,65.02,44200.0,46.4936,46.5078,46.3936,46.415,44200.0
2008-06-20 13:50:00,65.04,65.11,64.98,65.1,89200.0,46.4293,46.4793,46.3865,46.4721,89200.0
2008-06-20 13:55:00,65.1,65.16,65.06,65.11,60400.0,46.4721,46.515,46.4436,46.4793,60400.0
2008-06-20 14:00:00,65.1,65.2,65.08,65.15,89200.0,46.4721,46.5435,46.4579,46.5078,89200.0
2008-06-20 14:05:00,65.13,65.23,65.04,65.04,38000.0,46.4936,46.565,46.4293,46.4293,38000.0
2008-06-20 14:10:00,65.07,65.08,64.77,64.77,58200.0,46.4507,46.4579,46.2366,46.2366,58200.0
2008-06-20 14:15:00,64.77,64.8,64.61,64.78,115400.0,46.2366,46.258,46.1224,46.2437,115400.0
2008-06-20 14:20:00,64.8,64.86,64.8,64.8,28800.0,46.258,46.3008,46.258,46.258,28800.0
2008-06-20 14:25:00,64.82,64.92,64.79,64.88,48200.0,46.2723,46.3437,46.2509,46.3151,48200.0
2008-06-20 14:30:00,64.88,64.9,64.76,64.85,122600.0,46.3151,46.3294,46.2294,46.2937,122600.0
2008-06-20 14:35:00,64.85,64.86,64.8,64.8,26800.0,46.2937,46.3008,46.258,46.258,26800.0
2008-06-20 14:40:00,64.77,64.83,64.77,64.8,172800.0,46.2366,46.2794,46.2366,46.258,172800.0
2008-06-20 14:45:00,64.82,65.01,64.82,65.0,90200.0,46.2723,46.4079,46.2723,46.4008,90200.0
2008-06-20 14:50:00,65.0,65.08,64.96,64.96,46400.0,46.4008,46.4579,46.3722,46.3722,46400.0
2008-06-20 14:55:00,64.96,65.06,64.82,64.84,38600.0,46.3722,46.4436,46.2723,46.2865,38600.0
2008-06-20 15:00:00,64.83,64.95,64.83,64.92,28200.0,46.2794,46.3651,46.2794,46.3437,28200.0
2008-06-20 15:05:00,64.9,65.08,64.88,64.97,148000.0,46.3294,46.4579,46.3151,46.3793,148000.0
2008-06-20 15:10:00,64.98,65.06,64.97,64.98,34800.0,46.3865,46.4436,46.3793,46.3865,34800.0
2008-06-20 15:15:00,64.98,65.06,64.98,65.04,33800.0,46.3865,46.4436,46.3865,46.4293,33800.0
2008-06-20 15:20:00,65.05,65.12,65.02,65.08,58600.0,46.4365,46.4864,46.415,46.4579,58600.0
2008-06-20 15:25:00,65.11,65.14,64.89,64.92,54800.0,46.4793,46.5007,46.3222,46.3437,54800.0
2008-06-20 15:30:00,64.93,65.03,64.89,65.03,114800.0,46.3508,46.4222,46.3222,46.4222,114800.0
2008-06-20 15:35:00,65.01,65.06,64.95,65.04,53600.0,46.4079,46.4436,46.3651,46.4293,53600.0
2008-06-20 15:40:00,65.02,65.28,65.02,65.14,136200.0,46.415,46.6006,46.415,46.5007,136200.0
2008-06-20 15:45:00,65.15,65.25,65.11,65.24,119000.0,46.5078,46.5792,46.4793,46.5721,119000.0
2008-06-20 15:50:00,65.23,65.32,65.17,65.32,236600.0,46.565,46.6292,46.5221,46.6292,236600.0
2008-06-20 15:55:00,65.32,65.33,65.17,65.21,247600.0,46.6292,46.6363,46.5221,46.5507,247600.0
2008-06-23 09:30:00,65.21,65.27,64.7,64.77,126600.0,46.5507,46.5935,46.1866,46.2366,126600.0
2008-06-23 09:35:00,64.8,65.46,64.75,65.46,114600.0,46.258,46.7291,46.2223,46.7291,114600.0
2008-06-23 09:40:00,65.42,66.17,65.35,66.16,59200.0,46.7006,47.236,46.6506,47.2288,59200.0
2008-06-23 09:45:00,66.14,66.18,65.96,66.18,53600.0,47.2146,47.2431,47.0861,47.2431,53600.0
2008-06-23 09:50:00,66.13,66.17,65.95,66.04,64000.0,47.2074,47.236,47.0789,47.1432,64000.0
2008-06-23 09:55:00,66.04,66.04,65.79,65.94,78800.0,47.1432,47.1432,46.9647,47.0718,78800.0
2008-06-23 10:00:00,65.96,66.28,65.82,66.26,71800.0,47.0861,47.3145,46.9861,47.3002,71800.0
2008-06-23 10:05:00,66.26,66.56,66.22,66.53,170200.0,47.3002,47.5144,47.2717,47.493,170200.0
2008-06-23 10:10:00,66.54,66.66,66.38,66.47,125600.0,47.5001,47.5858,47.3859,47.4501,125600.0
2008-06-23 10:15:00,66.45,66.45,66.29,66.41,60000.0,47.4359,47.4359,47.3216,47.4073,60000.0
2008-06-23 10:20:00,66.41,66.46,66.36,66.39,137600.0,47.4073,47.443,47.3716,47.393,137600.0
2008-06-23 10:25:00,66.37,66.57,66.36,66.42,91400.0,47.3787,47.5215,47.3716,47.4144,91400.0
2008-06-23 10:30:00,66.46,66.5,66.39,66.48,50600.0,47.443,47.4716,47.393,47.4573,50600.0
2008-06-23 10:35:00,66.48,66.55,66.45,66.5,129000.0,47.4573,47.5072,47.4359,47.4716,129000.0
2008-06-23 10:40:00,66.5,66.63,66.48,66.61,151000.0,47.4716,47.5644,47.4573,47.5501,151000.0
2008-06-23 10:45:00,66.61,66.66,66.55,66.57,58600.0,47.5501,47.5858,47.5072,47.5215,58600.0
2008-06-23 10:50:00,66.58,66.63,66.5,66.59,70800.0,47.5287,47.5644,47.4716,47.5358,70800.0
2008-06-23 10:55:00,66.59,66.61,66.53,66.57,148600.0,47.5358,47.5501,47.493,47.5215,148600.0
2008-06-23 11:00:00,66.57,66.6,66.46,66.55,121600.0,47.5215,47.5429,47.443,47.5072,121600.0
2008-06-23 11:05:00,66.57,66.79,66.54,66.74,136400.0,47.5215,47.6786,47.5001,47.6429,136400.0
2008-06-23 11:10:00,66.73,66.79,66.69,66.71,62200.0,47.6357,47.6786,47.6072,47.6215,62200.0
2008-06-23 11:15:00,66.74,66.81,66.71,66.75,65600.0,47.6429,47.6928,47.6215,47.65,65600.0
2008-06-23 11:20:00,66.75,66.95,66.74,66.94,84800.0,47.65,47.7928,47.6429,47.7856,84800.0
2008-06-23 11:25:00,66.95,66.95,66.85,66.92,133200.0,47.7928,47.7928,47.7214,47.7714,133200.0
2008-06-23 11:30:00,66.92,67.03,66.89,66.96,91400.0,47.7714,47.8499,47.75,47.7999,91400.0
2008-06-23 11:35:00,66.98,67.04,66.88,66.89,93800.0,47.8142,47.857,47.7428,47.75,93800.0
2008-06-23 11:40:00,66.89,66.91,66.75,66.84,57400.0,47.75,47.7642,47.65,47.7143,57400.0
2008-06-23 11:45:00,66.88,66.96,66.67,66.67,97600.0,47.7428,47.7999,47.5929,47.5929,97600.0
2008-06-23 11:50:00,66.72,66.82,66.67,66.74,91000.0,47.6286,47.7,47.5929,47.6429,91000.0
2008-06-23 11:55:00,66.74,66.95,66.74,66.92,86400.0,47.6429,47.7928,47.6429,47.7714,86400.0
2008-06-23 12:00:00,66.91,67.12,66.91,67.11,202200.0,47.7642,47.9141,47.7642,47.907,202200.0
2008-06-23 12:05:00,67.11,67.25,67.08,67.24,189600.0,47.907,48.0069,47.8856,47.9998,189600.0
2008-06-23 12:10:00,67.24,67.25,66.91,66.91,101200.0,47.9998,48.0069,47.7642,47.7642,101200.0
2008-06-23 12:15:00,66.92,66.94,66.8,66.82,41200.0,47.7714,47.7856,47.6857,47.7,41200.0
2008-06-23 12:20:00,66.82,67.0,66.82,67.0,32400.0,47.7,47.8285,47.7,47.8285,32400.0
2008-06-23 12:25:00,67.01,67.04,66.96,66.98,38800.0,47.8356,47.857,47.7999,47.8142,38800.0
2008-06-23 12:30:00,67.0,67.07,66.86,66.89,81800.0,47.8285,47.8784,47.7285,47.75,81800.0
2008-06-23 12:35:00,66.89,67.03,66.89,67.03,34200.0,47.75,47.8499,47.75,47.8499,34200.0
2008-06-23 12:40:00,67.02,67.03,66.94,66.97,23600.0,47.8428,47.8499,47.7856,47.8071,23600.0
2008-06-23 12:45:00,66.99,67.06,66.95,67.02,36000.0,47.8213,47.8713,47.7928,47.8428,36000.0
2008-06-23 12:50:00,67.04,67.07,66.99,67.02,46800.0,47.857,47.8784,47.8213,47.8428,46800.0
2008-06-23 12:55:00,67.01,67.06,66.97,67.03,84200.0,47.8356,47.8713,47.8071,47.8499,84200.0
2008-06-23 13:00:00,67.04,67.05,66.92,67.0,34600.0,47.857,47.8642,47.7714,47.8285,34600.0
2008-06-23 13:05:00,67.02,67.03,66.86,66.88,118600.0,47.8428,47.8499,47.7285,47.7428,118600.0
2008-06-23 13:10:00,66.86,66.89,66.82,66.88,34600.0,47.7285,47.75,47.7,47.7428,34600.0
2008-06-23 13:15:00,66.88,67.08,66.88,67.08,67000.0,47.7428,47.8856,47.7428,47.8856,67000.0
2008-06-23 13:20:00,67.07,67.17,67.07,67.08,119200.0,47.8784,47.9498,47.8784,47.8856,119200.0
2008-06-23 13:25:00,67.11,67.11,66.92,66.92,22000.0,47.907,47.907,47.7714,47.7714,22000.0
2008-06-23 13:30:00,66.96,66.96,66.87,66.95,47600.0,47.7999,47.7999,47.7357,47.7928,47600.0
2008-06-23 13:35:00,66.94,67.0,66.91,67.0,19400.0,47.7856,47.8285,47.7642,47.8285,19400.0
2008-06-23 13:40:00,67.0,67.06,66.94,67.0,19200.0,47.8285,47.8713,47.7856,47.8285,19200.0
2008-06-23 13:45:00,66.99,67.17,66.96,67.11,39400.0,47.8213,47.9498,47.7999,47.907,39400.0
2008-06-23 13:50:00,67.11,67.17,67.1,67.14,33000.0,47.907,47.9498,47.8999,47.9284,33000.0
2008-06-23 13:55:00,67.14,67.19,67.1,67.17,37800.0,47.9284,47.9641,47.8999,47.9498,37800.0
2008-06-23 14:00:00,67.16,67.32,67.16,67.32,56200.0,47.9427,48.0569,47.9427,48.0569,56200.0
2008-06-23 14:05:00,67.32,67.37,67.3,67.35,47800.0,48.0569,48.0926,48.0426,48.0783,47800.0
2008-06-23 14:10:00,67.35,67.36,67.32,67.33,48600.0,48.0783,48.0855,48.0569,48.0641,48600.0
2008-06-23 14:15:00,67.35,67.36,67.17,67.32,68600.0,48.0783,48.0855,47.9498,48.0569,68600.0
2008-06-23 14:20:00,67.3,67.34,67.26,67.26,39400.0,48.0426,48.0712,48.0141,48.0141,39400.0
2008-06-23 14:25:00,67.26,67.33,67.22,67.33,47200.0,48.0141,48.0641,47.9855,48.0641,47200.0
2008-06-23 14:30:00,67.32,67.36,67.26,67.27,60800.0,48.0569,48.0855,48.0141,48.0212,60800.0
2008-06-23 14:35:00,67.27,67.36,67.26,67.31,59000.0,48.0212,48.0855,48.0141,48.0498,59000.0
2008-06-23 14:40:00,67.32,67.37,67.29,67.29,45400.0,48.0569,48.0926,48.0355,48.0355,45400.0
2008-06-23 14:45:00,67.29,67.36,67.28,67.33,51800.0,48.0355,48.0855,48.0284,48.0641,51800.0
2008-06-23 14:50:00,67.33,67.33,67.23,67.28,44000.0,48.0641,48.0641,47.9927,48.0284,44000.0
2008-06-23 14:55:00,67.29,67.35,67.25,67.32,50600.0,48.0355,48.0783,48.0069,48.0569,50600.0
2008-06-23 15:00:00,67.32,67.33,67.27,67.28,56800.0,48.0569,48.0641,48.0212,48.0284,56800.0
2008-06-23 15:05:00,67.29,67.29,67.2,67.27,57200.0,48.0355,48.0355,47.9713,48.0212,57200.0
2008-06-23 15:10:00,67.27,67.28,67.17,67.22,83800.0,48.0212,48.0284,47.9498,47.9855,83800.0
2008-06-23 15:15:00,67.21,67.23,67.14,67.16,81200.0,47.9784,47.9927,47.9284,47.9427,81200.0
2008-06-23 15:20:00,67.14,67.15,67.07,67.14,97000.0,47.9284,47.9356,47.8784,47.9284,97000.0
2008-06-23 15:25:00,67.14,67.32,67.11,67.28,119200.0,47.9284,48.0569,47.907,48.0284,119200.0
2008-06-23 15:30:00,67.28,67.3,67.24,67.25,164200.0,48.0284,48.0426,47.9998,48.0069,164200.0
2008-06-23 15:35:00,67.26,67.5,67.25,67.43,147200.0,48.0141,48.1854,48.0069,48.1354,147200.0
2008-06-23 15:40:00,67.45,67.5,67.41,67.45,130800.0,48.1497,48.1854,48.1212,48.1497,130800.0
2008-06-23 15:45:00,67.45,67.54,67.44,67.5,207200.0,48.1497,48.214,48.1426,48.1854,207200.0
2008-06-23 15:50:00,67.5,67.75,67.44,67.71,235000.0,48.1854,48.3639,48.1426,48.3353,235000.0
2008-06-23 15:55:00,67.7,67.79,67.65,67.67,196200.0,48.3282,48.3924,48.2925,48.3068,196200.0
2008-06-24 09:30:00,67.5,67.5,66.5,66.75,192000.0,48.1854,48.1854,47.4716,47.65,192000.0
2008-06-24 09:35:00,66.76,66.92,66.5,66.52,91000.0,47.6572,47.7714,47.4716,47.4858,91000.0
2008-06-24 09:40:00,66.55,66.56,66.0,66.36,160000.0,47.5072,47.5144,47.1146,47.3716,160000.0
2008-06-24 09:45:00,66.38,66.45,65.96,65.97,88800.0,47.3859,47.4359,47.0861,47.0932,88800.0
2008-06-24 09:50:00,66.01,66.03,65.66,65.77,81400.0,47.1218,47.136,46.8719,46.9504,81400.0
2008-06-24 09:55:00,65.74,66.33,65.74,66.17,134200.0,46.929,47.3502,46.929,47.236,134200.0
2008-06-24 10:00:00,66.16,66.46,65.84,66.43,131000.0,47.2288,47.443,47.0004,47.4216,131000.0
2008-06-24 10:05:00,66.41,66.46,66.08,66.24,114200.0,47.4073,47.443,47.1717,47.2859,114200.0
2008-06-24 10:10:00,66.23,66.81,66.21,66.77,93800.0,47.2788,47.6928,47.2645,47.6643,93800.0
2008-06-24 10:15:00,66.72,66.72,66.36,66.52,104800.0,47.6286,47.6286,47.3716,47.4858,104800.0
2008-06-24 10:20:00,66.52,66.67,66.42,66.59,94400.0,47.4858,47.5929,47.4144,47.5358,94400.0
2008-06-24 10:25:00,66.58,66.7,66.49,66.57,60600.0,47.5287,47.6143,47.4644,47.5215,60600.0
2008-06-24 10:30:00,66.58,66.8,66.56,66.77,82200.0,47.5287,47.6857,47.5144,47.6643,82200.0
2008-06-24 10:35:00,66.75,66.75,66.26,66.28,68800.0,47.65,47.65,47.3002,47.3145,68800.0
2008-06-24 10:40:00,66.3,66.38,66.24,66.31,49800.0,47.3288,47.3859,47.2859,47.3359,49800.0
2008-06-24 10:45:00,66.31,66.57,66.27,66.51,55000.0,47.3359,47.5215,47.3074,47.4787,55000.0
2008-06-24 10:50:00,66.51,66.54,66.24,66.24,37400.0,47.4787,47.5001,47.2859,47.2859,37400.0
2008-06-24 10:55:00,66.27,66.27,65.99,66.04,65600.0,47.3074,47.3074,47.1075,47.1432,65600.0
2008-06-24 11:00:00,66.06,66.07,65.86,66.0,51000.0,47.1575,47.1646,47.0147,47.1146,51000.0
2008-06-24 11:05:00,66.01,66.21,65.96,66.14,65800.0,47.1218,47.2645,47.0861,47.2146,65800.0
2008-06-24 11:10:00,66.14,66.28,66.03,66.22,100600.0,47.2146,47.3145,47.136,47.2717,100600.0
2008-06-24 11:15:00,66.19,66.42,66.17,66.41,112000.0,47.2503,47.4144,47.236,47.4073,112000.0
2008-06-24 11:20:00,66.41,66.51,66.35,66.44,56400.0,47.4073,47.4787,47.3645,47.4287,56400.0
2008-06-24 11:25:00,66.42,66.74,66.42,66.6,47400.0,47.4144,47.6429,47.4144,47.5429,47400.0
2008-06-24 11:30:00,66.64,66.71,66.55,66.55,40800.0,47.5715,47.6215,47.5072,47.5072,40800.0
2008-06-24 11:35:00,66.55,66.58,66.41,66.44,50600.0,47.5072,47.5287,47.4073,47.4287,50600.0
2008-06-24 11:40:00,66.45,66.48,66.3,66.34,49600.0,47.4359,47.4573,47.3288,47.3573,49600.0
2008-06-24 11:45:00,66.36,66.42,66.21,66.3,52200.0,47.3716,47.4144,47.2645,47.3288,52200.0
2008-06-24 11:50:00,66.28,66.39,66.23,66.31,42400.0,47.3145,47.393,47.2788,47.3359,42400.0
2008-06-24 11:55:00,66.32,66.36,66.22,66.32,43600.0,47.3431,47.3716,47.2717,47.3431,43600.0
2008-06-24 12:00:00,66.33,66.48,66.22,66.46,103400.0,47.3502,47.4573,47.2717,47.443,103400.0
2008-06-24 12:05:00,66.46,66.57,66.36,66.5,112400.0,47.443,47.5215,47.3716,47.4716,112400.0
2008-06-24 12:10:00,66.51,66.54,66.32,66.37,66400.0,47.4787,47.5001,47.3431,47.3787,66400.0
2008-06-24 12:15:00,66.42,66.42,66.24,66.34,60200.0,47.4144,47.4144,47.2859,47.3573,60200.0
2008-06-24 12:20:00,66.35,66.36,66.25,66.31,38200.0,47.3645,47.3716,47.2931,47.3359,38200.0
2008-06-24 12:25:00,66.29,66.46,66.28,66.42,24400.0,47.3216,47.443,47.3145,47.4144,24400.0
2008-06-24 12:30:00,66.42,66.45,66.31,66.32,18000.0,47.4144,47.4359,47.3359,47.3431,18000.0
2008-06-24 12:35:00,66.34,66.45,66.34,66.4,11400.0,47.3573,47.4359,47.3573,47.4002,11400.0
2008-06-24 12:40:00,66.42,66.48,66.38,66.42,22400.0,47.4144,47.4573,47.3859,47.4144,22400.0
2008-06-24 12:45:00,66.42,66.5,66.42,66.44,21200.0,47.4144,47.4716,47.4144,47.4287,21200.0
2008-06-24 12:50:00,66.47,66.61,66.41,66.61,15800.0,47.4501,47.5501,47.4073,47.5501,15800.0
2008-06-24 12:55:00,66.61,66.66,66.45,66.47,24800.0,47.5501,47.5858,47.4359,47.4501,24800.0
2008-06-24 13:00:00,66.44,66.52,66.4,66.51,18800.0,47.4287,47.4858,47.4002,47.4787,18800.0
2008-06-24 13:05:00,66.51,66.58,66.46,66.47,16400.0,47.4787,47.5287,47.443,47.4501,16400.0
2008-06-24 13:10:00,66.47,66.53,66.47,66.53,7400.0,47.4501,47.493,47.4501,47.493,7400.0
2008-06-24 13:15:00,66.54,66.56,66.45,66.48,17600.0,47.5001,47.5144,47.4359,47.4573,17600.0
2008-06-24 13:20:00,66.45,66.46,66.36,66.42,13000.0,47.4359,47.443,47.3716,47.4144,13000.0
2008-06-24 13:25:00,66.43,66.43,66.26,66.27,22000.0,47.4216,47.4216,47.3002,47.3074,22000.0
2008-06-24 13:30:00,66.25,66.25,66.13,66.14,57200.0,47.2931,47.2931,47.2074,47.2146,57200.0
2008-06-24 13:35:00,66.13,66.19,66.08,66.19,40400.0,47.2074,47.2503,47.1717,47.2503,40400.0
2008-06-24 13:40:00,66.17,66.22,66.08,66.19,62600.0,47.236,47.2717,47.1717,47.2503,62600.0
2008-06-24 13:45:00,66.2,66.36,66.19,66.31,621000.0,47.2574,47.3716,47.2503,47.3359,621000.0
2008-06-24 13:50:00,66.31,66.39,66.25,66.32,42200.0,47.3359,47.393,47.2931,47.3431,42200.0
2008-06-24 13:55:00,66.31,66.33,66.2,66.32,58600.0,47.3359,47.3502,47.2574,47.3431,58600.0
2008-06-24 14:00:00,66.33,66.43,66.32,66.32,32600.0,47.3502,47.4216,47.3431,47.3431,32600.0
2008-06-24 14:05:00,66.33,66.33,66.08,66.08,70200.0,47.3502,47.3502,47.1717,47.1717,70200.0
2008-06-24 14:10:00,66.08,66.08,65.99,66.06,22400.0,47.1717,47.1717,47.1075,47.1575,22400.0
2008-06-24 14:15:00,66.02,66.1,66.02,66.06,15000.0,47.1289,47.186,47.1289,47.1575,15000.0
2008-06-24 14:20:00,66.05,66.21,66.05,66.21,26200.0,47.1503,47.2645,47.1503,47.2645,26200.0
2008-06-24 14:25:00,66.17,66.38,66.16,66.32,39600.0,47.236,47.3859,47.2288,47.3431,39600.0
2008-06-24 14:30:00,66.31,66.35,66.24,66.29,27200.0,47.3359,47.3645,47.2859,47.3216,27200.0
2008-06-24 14:35:00,66.3,66.42,66.27,66.27,28200.0,47.3288,47.4144,47.3074,47.3074,28200.0
2008-06-24 14:40:00,66.26,66.28,66.19,66.25,24600.0,47.3002,47.3145,47.2503,47.2931,24600.0
2008-06-24 14:45:00,66.26,66.33,66.16,66.19,39200.0,47.3002,47.3502,47.2288,47.2503,39200.0
2008-06-24 14:50:00,66.22,66.27,66.17,66.25,34400.0,47.2717,47.3074,47.236,47.2931,34400.0
2008-06-24 14:55:00,66.25,66.26,66.13,66.24,30400.0,47.2931,47.3002,47.2074,47.2859,30400.0
2008-06-24 15:00:00,66.23,66.27,66.14,66.14,30400.0,47.2788,47.3074,47.2146,47.2146,30400.0
2008-06-24 15:05:00,66.14,66.16,65.95,66.14,32600.0,47.2146,47.2288,47.0789,47.2146,32600.0
2008-06-24 15:10:00,66.11,66.11,65.92,65.92,41600.0,47.1931,47.1931,47.0575,47.0575,41600.0
2008-06-24 15:15:00,65.92,66.02,65.9,65.96,36000.0,47.0575,47.1289,47.0432,47.0861,36000.0
2008-06-24 15:20:00,65.97,66.01,65.9,65.92,16400.0,47.0932,47.1218,47.0432,47.0575,16400.0
2008-06-24 15:25:00,65.91,65.94,65.61,65.65,122200.0,47.0504,47.0718,46.8362,46.8648,122200.0
2008-06-24 15:30:00,65.64,65.73,65.62,65.63,77800.0,46.8576,46.9219,46.8434,46.8505,77800.0
2008-06-24 15:35:00,65.64,65.64,65.41,65.51,142200.0,46.8576,46.8576,46.6934,46.7648,142200.0
2008-06-24 15:40:00,65.52,65.59,65.37,65.58,121200.0,46.772,46.8219,46.6649,46.8148,121200.0
2008-06-24 15:45:00,65.58,65.58,65.38,65.38,94200.0,46.8148,46.8148,46.672,46.672,94200.0
2008-06-24 15:50:00,65.37,65.38,65.23,65.3,142600.0,46.6649,46.672,46.565,46.6149,142600.0
2008-06-24 15:55:00,65.29,65.32,65.19,65.3,265800.0,46.6078,46.6292,46.5364,46.6149,265800.0
2008-06-25 09:30:00,65.21,65.48,64.69,64.7,120800.0,46.5507,46.7434,46.1795,46.1866,120800.0
2008-06-25 09:35:00,64.72,64.73,63.84,64.02,139400.0,46.2009,46.208,45.5727,45.7012,139400.0
2008-06-25 09:40:00,64.03,64.16,63.91,63.97,75200.0,45.7083,45.8011,45.6227,45.6655,75200.0
2008-06-25 09:45:00,63.99,64.36,63.94,64.23,57400.0,45.6798,45.9439,45.6441,45.8511,57400.0
2008-06-25 09:50:00,64.24,64.41,63.81,63.81,83000.0,45.8582,45.9796,45.5513,45.5513,83000.0
2008-06-25 09:55:00,63.82,63.83,63.49,63.54,89800.0,45.5584,45.5656,45.3228,45.3585,89800.0
2008-06-25 10:00:00,63.54,63.58,63.33,63.37,91200.0,45.3585,45.3871,45.2086,45.2372,91200.0
2008-06-25 10:05:00,63.35,63.43,63.26,63.28,65600.0,45.2229,45.28,45.1587,45.1729,65600.0
2008-06-25 10:10:00,63.3,63.31,63.05,63.09,55200.0,45.1872,45.1943,45.0087,45.0373,55200.0
2008-06-25 10:15:00,63.09,63.12,62.82,62.94,98200.0,45.0373,45.0587,44.8446,44.9302,98200.0
2008-06-25 10:20:00,62.94,63.04,62.84,62.91,50400.0,44.9302,45.0016,44.8588,44.9088,50400.0
2008-06-25 10:25:00,62.89,63.0,62.81,62.98,54200.0,44.8945,44.973,44.8374,44.9588,54200.0
2008-06-25 10:30:00,62.99,63.34,62.92,62.99,95200.0,44.9659,45.2158,44.9159,44.9659,95200.0
2008-06-25 10:35:00,62.96,63.0,62.58,62.6,170600.0,44.9445,44.973,44.6732,44.6875,170600.0
2008-06-25 10:40:00,62.61,62.7,62.51,62.58,51800.0,44.6946,44.7589,44.6233,44.6732,51800.0
2008-06-25 10:45:00,62.55,62.63,62.44,62.54,134000.0,44.6518,44.7089,44.5733,44.6447,134000.0
2008-06-25 10:50:00,62.51,62.55,62.38,62.43,73800.0,44.6233,44.6518,44.5305,44.5661,73800.0
2008-06-25 10:55:00,62.43,62.73,62.4,62.66,68000.0,44.5661,44.7803,44.5447,44.7303,68000.0
2008-06-25 11:00:00,62.67,62.68,62.55,62.66,92800.0,44.7375,44.7446,44.6518,44.7303,92800.0
2008-06-25 11:05:00,62.63,62.63,62.48,62.54,93800.0,44.7089,44.7089,44.6018,44.6447,93800.0
2008-06-25 11:10:00,62.53,62.75,62.52,62.73,103400.0,44.6375,44.7946,44.6304,44.7803,103400.0
2008-06-25 11:15:00,62.71,63.0,62.71,62.96,106200.0,44.766,44.973,44.766,44.9445,106200.0
2008-06-25 11:20:00,62.98,63.0,62.76,62.77,95000.0,44.9588,44.973,44.8017,44.8089,95000.0
2008-06-25 11:25:00,62.76,62.86,62.7,62.84,98200.0,44.8017,44.8731,44.7589,44.8588,98200.0
2008-06-25 11:30:00,62.85,62.85,62.58,62.58,57400.0,44.866,44.866,44.6732,44.6732,57400.0
2008-06-25 11:35:00,62.59,62.7,62.49,62.67,59400.0,44.6804,44.7589,44.609,44.7375,59400.0
2008-06-25 11:40:00,62.7,62.73,62.6,62.68,39200.0,44.7589,44.7803,44.6875,44.7446,39200.0
2008-06-25 11:45:00,62.66,62.85,62.63,62.85,31800.0,44.7303,44.866,44.7089,44.866,31800.0
2008-06-25 11:50:00,62.88,63.15,62.88,63.08,68000.0,44.8874,45.0801,44.8874,45.0302,68000.0
2008-06-25 11:55:00,63.08,63.09,62.94,62.97,40600.0,45.0302,45.0373,44.9302,44.9516,40600.0
2008-06-25 12:00:00,62.95,63.17,62.93,63.17,41200.0,44.9374,45.0944,44.9231,45.0944,41200.0
2008-06-25 12:05:00,63.17,63.29,63.08,63.13,43600.0,45.0944,45.1801,45.0302,45.0658,43600.0
2008-06-25 12:10:00,63.11,63.14,63.02,63.09,32600.0,45.0516,45.073,44.9873,45.0373,32600.0
2008-06-25 12:15:00,63.1,63.11,63.0,63.0,35400.0,45.0444,45.0516,44.973,44.973,35400.0
2008-06-25 12:20:00,63.04,63.05,62.9,62.92,20600.0,45.0016,45.0087,44.9017,44.9159,20600.0
2008-06-25 12:25:00,62.92,62.94,62.82,62.84,34400.0,44.9159,44.9302,44.8446,44.8588,34400.0
2008-06-25 12:30:00,62.83,63.02,62.81,62.94,35000.0,44.8517,44.9873,44.8374,44.9302,35000.0
2008-06-25 12:35:00,62.94,62.94,62.77,62.77,54200.0,44.9302,44.9302,44.8089,44.8089,54200.0
2008-06-25 12:40:00,62.77,62.84,62.73,62.79,29200.0,44.8089,44.8588,44.7803,44.8231,29200.0
2008-06-25 12:45:00,62.79,62.82,62.74,62.78,21400.0,44.8231,44.8446,44.7874,44.816,21400.0
2008-06-25 12:50:00,62.77,62.96,62.76,62.81,47000.0,44.8089,44.9445,44.8017,44.8374,47000.0
2008-06-25 12:55:00,62.82,62.87,62.78,62.85,21000.0,44.8446,44.8802,44.816,44.866,21000.0
2008-06-25 13:00:00,62.85,62.98,62.83,62.98,18000.0,44.866,44.9588,44.8517,44.9588,18000.0
2008-06-25 13:05:00,62.97,63.25,62.96,63.22,30600.0,44.9516,45.1515,44.9445,45.1301,30600.0
2008-06-25 13:10:00,63.23,63.38,63.21,63.35,41400.0,45.1372,45.2443,45.123,45.2229,41400.0
2008-06-25 13:15:00,63.36,63.39,63.31,63.31,25200.0,45.23,45.2515,45.1943,45.1943,25200.0
2008-06-25 13:20:00,63.34,63.34,63.18,63.2,50400.0,45.2158,45.2158,45.1015,45.1158,50400.0
2008-06-25 13:25:00,63.2,63.31,63.16,63.31,35200.0,45.1158,45.1943,45.0873,45.1943,35200.0
2008-06-25 13:30:00,63.3,63.42,63.3,63.38,34400.0,45.1872,45.2729,45.1872,45.2443,34400.0
2008-06-25 13:35:00,63.38,63.42,63.21,63.26,45600.0,45.2443,45.2729,45.123,45.1587,45600.0
2008-06-25 13:40:00,63.21,63.26,63.08,63.16,28200.0,45.123,45.1587,45.0302,45.0873,28200.0
2008-06-25 13:45:00,63.16,63.34,63.16,63.34,29200.0,45.0873,45.2158,45.0873,45.2158,29200.0
2008-06-25 13:50:00,63.35,63.47,63.31,63.44,28000.0,45.2229,45.3086,45.1943,45.2871,28000.0
2008-06-25 13:55:00,63.41,63.51,63.4,63.4,26800.0,45.2657,45.3371,45.2586,45.2586,26800.0
2008-06-25 14:00:00,63.41,63.42,63.29,63.32,59200.0,45.2657,45.2729,45.1801,45.2015,59200.0
2008-06-25 14:05:00,63.32,63.44,63.29,63.29,36400.0,45.2015,45.2871,45.1801,45.1801,36400.0
2008-06-25 14:10:00,63.29,63.77,63.19,63.67,117400.0,45.1801,45.5227,45.1087,45.4513,117400.0
2008-06-25 14:15:00,63.67,64.1,63.62,64.01,83200.0,45.4513,45.7583,45.4156,45.694,83200.0
2008-06-25 14:20:00,64.01,64.03,63.62,63.77,84400.0,45.694,45.7083,45.4156,45.5227,84400.0
2008-06-25 14:25:00,63.77,63.8,63.44,63.52,55000.0,45.5227,45.5441,45.2871,45.3443,55000.0
2008-06-25 14:30:00,63.48,63.59,63.4,63.59,54200.0,45.3157,45.3942,45.2586,45.3942,54200.0
2008-06-25 14:35:00,63.6,63.9,63.6,63.7,42200.0,45.4014,45.6155,45.4014,45.4727,42200.0
2008-06-25 14:40:00,63.73,63.8,63.64,63.78,59400.0,45.4942,45.5441,45.4299,45.5299,59400.0
2008-06-25 14:45:00,63.81,63.81,63.59,63.79,43400.0,45.5513,45.5513,45.3942,45.537,43400.0
2008-06-25 14:50:00,63.81,64.13,63.81,64.13,34000.0,45.5513,45.7797,45.5513,45.7797,34000.0
2008-06-25 14:55:00,64.14,64.22,63.92,64.2,84200.0,45.7868,45.844,45.6298,45.8297,84200.0
2008-06-25 15:00:00,64.22,64.54,64.19,64.41,86600.0,45.844,46.0724,45.8225,45.9796,86600.0
2008-06-25 15:05:00,64.4,64.56,64.39,64.41,71600.0,45.9724,46.0867,45.9653,45.9796,71600.0
2008-06-25 15:10:00,64.44,64.46,64.3,64.3,42200.0,46.001,46.0153,45.9011,45.9011,42200.0
2008-06-25 15:15:00,64.34,64.51,64.31,64.47,27400.0,45.9296,46.051,45.9082,46.0224,27400.0
2008-06-25 15:20:00,64.48,64.48,64.28,64.33,41000.0,46.0296,46.0296,45.8868,45.9225,41000.0
2008-06-25 15:25:00,64.33,64.47,64.32,64.42,111200.0,45.9225,46.0224,45.9153,45.9867,111200.0
2008-06-25 15:30:00,64.46,64.47,64.2,64.23,64000.0,46.0153,46.0224,45.8297,45.8511,64000.0
2008-06-25 15:35:00,64.2,64.21,63.99,64.14,76800.0,45.8297,45.8368,45.6798,45.7868,76800.0
2008-06-25 15:40:00,64.16,64.25,64.08,64.19,83400.0,45.8011,45.8654,45.744,45.8225,83400.0
2008-06-25 15:45:00,64.18,64.2,63.76,63.8,87800.0,45.8154,45.8297,45.5156,45.5441,87800.0
2008-06-25 15:50:00,63.8,64.04,63.8,63.96,68200.0,45.5441,45.7155,45.5441,45.6584,68200.0
2008-06-25 15:55:00,63.95,64.08,63.86,64.04,115400.0,45.6512,45.744,45.587,45.7155,115400.0
2008-06-26 09:30:00,63.64,64.86,63.64,64.55,95000.0,45.4299,46.3008,45.4299,46.0795,95000.0
2008-06-26 09:35:00,64.54,64.54,63.72,63.73,73200.0,46.0724,46.0724,45.487,45.4942,73200.0
2008-06-26 09:40:00,63.73,63.75,62.98,63.52,134200.0,45.4942,45.5084,44.9588,45.3443,134200.0
2008-06-26 09:45:00,63.52,64.24,63.52,64.23,87600.0,45.3443,45.8582,45.3443,45.8511,87600.0
2008-06-26 09:50:00,64.21,64.41,64.11,64.41,101800.0,45.8368,45.9796,45.7654,45.9796,101800.0
2008-06-26 09:55:00,64.38,64.64,64.27,64.58,65200.0,45.9582,46.1438,45.8796,46.1009,65200.0
2008-06-26 10:00:00,64.63,64.87,64.5,64.77,105200.0,46.1366,46.308,46.0438,46.2366,105200.0
2008-06-26 10:05:00,64.79,64.9,64.55,64.89,66200.0,46.2509,46.3294,46.0795,46.3222,66200.0
2008-06-26 10:10:00,64.9,64.92,64.75,64.78,59800.0,46.3294,46.3437,46.2223,46.2437,59800.0
2008-06-26 10:15:00,64.77,64.82,64.61,64.63,96800.0,46.2366,46.2723,46.1224,46.1366,96800.0
2008-06-26 10:20:00,64.67,64.71,64.51,64.52,113200.0,46.1652,46.1937,46.051,46.0581,113200.0
2008-06-26 10:25:00,64.53,64.61,64.33,64.33,147000.0,46.0653,46.1224,45.9225,45.9225,147000.0
2008-06-26 10:30:00,64.33,64.33,64.1,64.14,88000.0,45.9225,45.9225,45.7583,45.7868,88000.0
2008-06-26 10:35:00,64.17,64.61,64.14,64.58,94000.0,45.8083,46.1224,45.7868,46.1009,94000.0
2008-06-26 10:40:00,64.59,64.66,64.41,64.49,63200.0,46.1081,46.1581,45.9796,46.0367,63200.0
2008-06-26 10:45:00,64.46,64.47,63.97,63.98,30200.0,46.0153,46.0224,45.6655,45.6726,30200.0
2008-06-26 10:50:00,63.97,64.01,63.72,63.72,69400.0,45.6655,45.694,45.487,45.487,69400.0
2008-06-26 10:55:00,63.74,64.25,63.74,63.87,78800.0,45.5013,45.8654,45.5013,45.5941,78800.0
2008-06-26 11:00:00,63.85,63.85,63.57,63.83,74800.0,45.5798,45.5798,45.3799,45.5656,74800.0
2008-06-26 11:05:00,63.83,63.96,63.74,63.78,77200.0,45.5656,45.6584,45.5013,45.5299,77200.0
2008-06-26 11:10:00,63.77,63.82,63.65,63.71,69600.0,45.5227,45.5584,45.4371,45.4799,69600.0
2008-06-26 11:15:00,63.72,63.74,63.58,63.66,41400.0,45.487,45.5013,45.3871,45.4442,41400.0
2008-06-26 11:20:00,63.66,63.66,63.38,63.43,51800.0,45.4442,45.4442,45.2443,45.28,51800.0
2008-06-26 11:25:00,63.39,63.49,63.33,63.36,35800.0,45.2515,45.3228,45.2086,45.23,35800.0
2008-06-26 11:30:00,63.34,63.45,63.28,63.43,35000.0,45.2158,45.2943,45.1729,45.28,35000.0
2008-06-26 11:35:00,63.4,63.43,63.23,63.31,31000.0,45.2586,45.28,45.1372,45.1943,31000.0
2008-06-26 11:40:00,63.31,63.51,63.29,63.51,21200.0,45.1943,45.3371,45.1801,45.3371,21200.0
2008-06-26 11:45:00,63.5,63.6,63.35,63.53,45200.0,45.33,45.4014,45.2229,45.3514,45200.0
2008-06-26 11:50:00,63.55,63.67,63.48,63.53,41600.0,45.3657,45.4513,45.3157,45.3514,41600.0
2008-06-26 11:55:00,63.52,63.64,63.51,63.6,89000.0,45.3443,45.4299,45.3371,45.4014,89000.0
2008-06-26 12:00:00,63.62,63.62,63.54,63.6,27400.0,45.4156,45.4156,45.3585,45.4014,27400.0
2008-06-26 12:05:00,63.58,63.58,63.27,63.3,31400.0,45.3871,45.3871,45.1658,45.1872,31400.0
2008-06-26 12:10:00,63.31,63.31,62.99,62.99,57200.0,45.1943,45.1943,44.9659,44.9659,57200.0
2008-06-26 12:15:00,63.02,63.03,62.97,63.0,42200.0,44.9873,44.9945,44.9516,44.973,42200.0
2008-06-26 12:20:00,62.99,63.09,62.95,63.05,49200.0,44.9659,45.0373,44.9374,45.0087,49200.0
2008-06-26 12:25:00,63.08,63.1,63.01,63.05,24000.0,45.0302,45.0444,44.9802,45.0087,24000.0
2008-06-26 12:30:00,63.05,63.08,62.9,62.9,26200.0,45.0087,45.0302,44.9017,44.9017,26200.0
2008-06-26 12:35:00,62.88,62.96,62.88,62.93,23400.0,44.8874,44.9445,44.8874,44.9231,23400.0
2008-06-26 12:40:00,62.91,62.99,62.85,62.98,53800.0,44.9088,44.9659,44.866,44.9588,53800.0
2008-06-26 12:45:00,62.99,63.15,62.89,63.15,53600.0,44.9659,45.0801,44.8945,45.0801,53600.0
2008-06-26 12:50:00,63.17,63.29,63.13,63.26,63800.0,45.0944,45.1801,45.0658,45.1587,63800.0
2008-06-26 12:55:00,63.26,63.62,63.24,63.6,47200.0,45.1587,45.4156,45.1444,45.4014,47200.0
2008-06-26 13:00:00,63.6,63.73,63.54,63.54,85800.0,45.4014,45.4942,45.3585,45.3585,85800.0
2008-06-26 13:05:00,63.56,63.74,63.46,63.48,45200.0,45.3728,45.5013,45.3014,45.3157,45200.0
2008-06-26 13:10:00,63.47,63.63,63.46,63.63,20200.0,45.3086,45.4228,45.3014,45.4228,20200.0
2008-06-26 13:15:00,63.6,63.61,63.52,63.6,17400.0,45.4014,45.4085,45.3443,45.4014,17400.0
2008-06-26 13:20:00,63.62,63.63,63.48,63.51,32400.0,45.4156,45.4228,45.3157,45.3371,32400.0
2008-06-26 13:25:00,63.49,63.49,63.2,63.33,103000.0,45.3228,45.3228,45.1158,45.2086,103000.0
2008-06-26 13:30:00,63.33,63.34,63.15,63.17,497200.0,45.2086,45.2158,45.0801,45.0944,497200.0
2008-06-26 13:35:00,63.15,63.24,63.1,63.21,35800.0,45.0801,45.1444,45.0444,45.123,35800.0
2008-06-26 13:40:00,63.24,63.37,63.23,63.36,22600.0,45.1444,45.2372,45.1372,45.23,22600.0
2008-06-26 13:45:00,63.38,63.49,63.38,63.47,25000.0,45.2443,45.3228,45.2443,45.3086,25000.0
2008-06-26 13:50:00,63.47,63.6,63.42,63.55,54800.0,45.3086,45.4014,45.2729,45.3657,54800.0
2008-06-26 13:55:00,63.53,63.56,63.45,63.49,22200.0,45.3514,45.3728,45.2943,45.3228,22200.0
2008-06-26 14:00:00,63.51,63.52,63.47,63.51,38000.0,45.3371,45.3443,45.3086,45.3371,38000.0
2008-06-26 14:05:00,63.51,63.57,63.49,63.52,163000.0,45.3371,45.3799,45.3228,45.3443,163000.0
2008-06-26 14:10:00,63.52,63.59,63.5,63.58,255800.0,45.3443,45.3942,45.33,45.3871,255800.0
2008-06-26 14:15:00,63.58,63.59,63.41,63.46,59400.0,45.3871,45.3942,45.2657,45.3014,59400.0
2008-06-26 14:20:00,63.44,63.44,63.21,63.33,45600.0,45.2871,45.2871,45.123,45.2086,45600.0
2008-06-26 14:25:00,63.34,64.36,63.27,63.54,77400.0,45.2158,45.9439,45.1658,45.3585,77400.0
2008-06-26 14:30:00,63.53,63.69,63.53,63.57,39000.0,45.3514,45.4656,45.3514,45.3799,39000.0
2008-06-26 14:35:00,63.55,63.58,63.39,63.4,77000.0,45.3657,45.3871,45.2515,45.2586,77000.0
2008-06-26 14:40:00,63.38,63.49,63.35,63.45,51000.0,45.2443,45.3228,45.2229,45.2943,51000.0
2008-06-26 14:45:00,63.45,63.6,63.45,63.51,470600.0,45.2943,45.4014,45.2943,45.3371,470600.0
2008-06-26 14:50:00,63.49,63.56,63.47,63.52,103400.0,45.3228,45.3728,45.3086,45.3443,103400.0
2008-06-26 14:55:00,63.51,63.51,63.36,63.36,87600.0,45.3371,45.3371,45.23,45.23,87600.0
2008-06-26 15:00:00,63.37,63.56,63.27,63.54,145600.0,45.2372,45.3728,45.1658,45.3585,145600.0
2008-06-26 15:05:00,63.53,63.55,63.35,63.52,96800.0,45.3514,45.3657,45.2229,45.3443,96800.0
2008-06-26 15:10:00,63.52,63.52,63.45,63.47,111000.0,45.3443,45.3443,45.2943,45.3086,111000.0
2008-06-26 15:15:00,63.49,63.61,63.43,63.46,132400.0,45.3228,45.4085,45.28,45.3014,132400.0
2008-06-26 15:20:00,63.47,63.6,63.45,63.58,108600.0,45.3086,45.4014,45.2943,45.3871,108600.0
2008-06-26 15:25:00,63.58,63.65,63.52,63.52,105200.0,45.3871,45.4371,45.3443,45.3443,105200.0
2008-06-26 15:30:00,63.51,63.52,63.44,63.44,148600.0,45.3371,45.3443,45.2871,45.2871,148600.0
2008-06-26 15:35:00,63.44,63.47,63.41,63.42,239600.0,45.2871,45.3086,45.2657,45.2729,239600.0
2008-06-26 15:40:00,63.41,63.42,63.2,63.27,288800.0,45.2657,45.2729,45.1158,45.1658,288800.0
2008-06-26 15:45:00,63.27,63.28,63.18,63.25,282200.0,45.1658,45.1729,45.1015,45.1515,282200.0
2008-06-26 15:50:00,63.27,63.39,63.22,63.3,285400.0,45.1658,45.2515,45.1301,45.1872,285400.0
2008-06-26 15:55:00,63.31,63.31,63.07,63.1,376000.0,45.1943,45.1943,45.023,45.0444,376000.0
2008-06-27 09:30:00,63.94,65.47,63.06,63.34,85400.0,45.6441,46.7363,45.0159,45.2158,85400.0
2008-06-27 09:35:00,63.34,64.11,63.18,63.82,51400.0,45.2158,45.7654,45.1015,45.5584,51400.0
2008-06-27 09:40:00,63.83,64.44,63.76,64.38,89800.0,45.5656,46.001,45.5156,45.9582,89800.0
2008-06-27 09:45:00,64.34,64.43,64.08,64.3,58000.0,45.9296,45.9939,45.744,45.9011,58000.0
2008-06-27 09:50:00,64.35,64.35,64.02,64.16,54600.0,45.9368,45.9368,45.7012,45.8011,54600.0
2008-06-27 09:55:00,64.14,64.48,64.14,64.42,52600.0,45.7868,46.0296,45.7868,45.9867,52600.0
2008-06-27 10:00:00,64.42,64.48,63.83,63.96,70400.0,45.9867,46.0296,45.5656,45.6584,70400.0
2008-06-27 10:05:00,63.96,64.56,63.96,64.27,76000.0,45.6584,46.0867,45.6584,45.8796,76000.0
2008-06-27 10:10:00,64.28,64.5,64.28,64.48,59800.0,45.8868,46.0438,45.8868,46.0296,59800.0
2008-06-27 10:15:00,64.5,64.64,64.48,64.64,48600.0,46.0438,46.1438,46.0296,46.1438,48600.0
2008-06-27 10:20:00,64.6,64.91,64.58,64.83,75000.0,46.1152,46.3365,46.1009,46.2794,75000.0
2008-06-27 10:25:00,64.82,64.89,64.7,64.79,62800.0,46.2723,46.3222,46.1866,46.2509,62800.0
2008-06-27 10:30:00,64.75,64.87,64.7,64.75,52800.0,46.2223,46.308,46.1866,46.2223,52800.0
2008-06-27 10:35:00,64.72,65.26,64.71,65.26,145800.0,46.2009,46.5864,46.1937,46.5864,145800.0
2008-06-27 10:40:00,65.25,65.38,64.88,64.97,92000.0,46.5792,46.672,46.3151,46.3793,92000.0
2008-06-27 10:45:00,64.97,65.0,64.79,64.94,67400.0,46.3793,46.4008,46.2509,46.3579,67400.0
2008-06-27 10:50:00,64.95,64.98,64.82,64.92,67600.0,46.3651,46.3865,46.2723,46.3437,67600.0
2008-06-27 10:55:00,64.92,64.92,64.61,64.69,75800.0,46.3437,46.3437,46.1224,46.1795,75800.0
2008-06-27 11:00:00,64.68,64.73,64.31,64.36,41200.0,46.1723,46.208,45.9082,45.9439,41200.0
2008-06-27 11:05:00,64.36,64.56,64.32,64.51,30600.0,45.9439,46.0867,45.9153,46.051,30600.0
2008-06-27 11:10:00,64.51,64.51,64.27,64.28,38000.0,46.051,46.051,45.8796,45.8868,38000.0
2008-06-27 11:15:00,64.28,64.29,64.07,64.08,49200.0,45.8868,45.8939,45.7369,45.744,49200.0
2008-06-27 11:20:00,64.11,64.24,64.06,64.16,45800.0,45.7654,45.8582,45.7297,45.8011,45800.0
2008-06-27 11:25:00,64.17,64.3,64.1,64.3,80800.0,45.8083,45.9011,45.7583,45.9011,80800.0
2008-06-27 11:30:00,64.27,64.32,64.14,64.3,26800.0,45.8796,45.9153,45.7868,45.9011,26800.0
2008-06-27 11:35:00,64.31,64.31,64.17,64.17,35600.0,45.9082,45.9082,45.8083,45.8083,35600.0
2008-06-27 11:40:00,64.2,64.4,64.17,64.32,39400.0,45.8297,45.9724,45.8083,45.9153,39400.0
2008-06-27 11:45:00,64.32,64.5,64.28,64.46,26600.0,45.9153,46.0438,45.8868,46.0153,26600.0
2008-06-27 11:50:00,64.5,64.51,64.32,64.34,34000.0,46.0438,46.051,45.9153,45.9296,34000.0
2008-06-27 11:55:00,64.35,64.46,64.3,64.36,39800.0,45.9368,46.0153,45.9011,45.9439,39800.0
2008-06-27 12:00:00,64.35,64.35,64.21,64.21,47200.0,45.9368,45.9368,45.8368,45.8368,47200.0
2008-06-27 12:05:00,64.24,64.54,64.22,64.54,44200.0,45.8582,46.0724,45.844,46.0724,44200.0
2008-06-27 12:10:00,64.54,64.54,64.44,64.49,216200.0,46.0724,46.0724,46.001,46.0367,216200.0
2008-06-27 12:15:00,64.49,64.52,64.39,64.5,270600.0,46.0367,46.0581,45.9653,46.0438,270600.0
2008-06-27 12:20:00,64.5,64.64,64.5,64.61,595200.0,46.0438,46.1438,46.0438,46.1224,595200.0
2008-06-27 12:25:00,64.58,64.76,64.58,64.76,426200.0,46.1009,46.2294,46.1009,46.2294,426200.0
2008-06-27 12:30:00,64.74,64.79,64.72,64.76,39600.0,46.2152,46.2509,46.2009,46.2294,39600.0
2008-06-27 12:35:00,64.77,64.85,64.72,64.84,42000.0,46.2366,46.2937,46.2009,46.2865,42000.0
2008-06-27 12:40:00,64.82,64.85,64.58,64.66,40200.0,46.2723,46.2937,46.1009,46.1581,40200.0
2008-06-27 12:45:00,64.67,64.76,64.67,64.74,22400.0,46.1652,46.2294,46.1652,46.2152,22400.0
2008-06-27 12:50:00,64.74,64.76,64.67,64.73,16000.0,46.2152,46.2294,46.1652,46.208,16000.0
2008-06-27 12:55:00,64.72,64.78,64.5,64.58,73600.0,46.2009,46.2437,46.0438,46.1009,73600.0
2008-06-27 13:00:00,64.58,64.67,64.58,64.64,53800.0,46.1009,46.1652,46.1009,46.1438,53800.0
2008-06-27 13:05:00,64.65,64.66,64.59,64.64,41000.0,46.1509,46.1581,46.1081,46.1438,41000.0
2008-06-27 13:10:00,64.65,64.66,64.19,64.2,63200.0,46.1509,46.1581,45.8225,45.8297,63200.0
2008-06-27 13:15:00,64.19,64.5,64.17,64.48,34000.0,45.8225,46.0438,45.8083,46.0296,34000.0
2008-06-27 13:20:00,64.45,64.47,64.39,64.4,19800.0,46.0081,46.0224,45.9653,45.9724,19800.0
2008-06-27 13:25:00,64.42,64.47,64.37,64.42,37800.0,45.9867,46.0224,45.951,45.9867,37800.0
2008-06-27 13:30:00,64.44,64.47,64.39,64.46,23200.0,46.001,46.0224,45.9653,46.0153,23200.0
2008-06-27 13:35:00,64.46,64.49,64.33,64.36,72600.0,46.0153,46.0367,45.9225,45.9439,72600.0
2008-06-27 13:40:00,64.38,64.47,64.32,64.46,26800.0,45.9582,46.0224,45.9153,46.0153,26800.0
2008-06-27 13:45:00,64.45,64.47,64.33,64.42,26600.0,46.0081,46.0224,45.9225,45.9867,26600.0
2008-06-27 13:50:00,64.39,64.42,64.22,64.33,30000.0,45.9653,45.9867,45.844,45.9225,30000.0
2008-06-27 13:55:00,64.33,64.47,64.33,64.46,30400.0,45.9225,46.0224,45.9225,46.0153,30400.0
2008-06-27 14:00:00,64.45,64.47,64.33,64.35,49600.0,46.0081,46.0224,45.9225,45.9368,49600.0
2008-06-27 14:05:00,64.33,64.44,64.29,64.37,26400.0,45.9225,46.001,45.8939,45.951,26400.0
2008-06-27 14:10:00,64.37,64.39,64.29,64.39,24000.0,45.951,45.9653,45.8939,45.9653,24000.0
2008-06-27 14:15:00,64.39,64.49,64.37,64.41,58800.0,45.9653,46.0367,45.951,45.9796,58800.0
2008-06-27 14:20:00,64.39,64.59,64.39,64.56,38000.0,45.9653,46.1081,45.9653,46.0867,38000.0
2008-06-27 14:25:00,64.56,64.57,64.39,64.42,51200.0,46.0867,46.0938,45.9653,45.9867,51200.0
2008-06-27 14:30:00,64.44,64.53,64.42,64.49,38000.0,46.001,46.0653,45.9867,46.0367,38000.0
2008-06-27 14:35:00,64.48,64.49,64.41,64.45,25800.0,46.0296,46.0367,45.9796,46.0081,25800.0
2008-06-27 14:40:00,64.47,64.64,64.47,64.64,22400.0,46.0224,46.1438,46.0224,46.1438,22400.0
2008-06-27 14:45:00,64.64,64.69,64.59,64.69,36200.0,46.1438,46.1795,46.1081,46.1795,36200.0
2008-06-27 14:50:00,64.71,64.72,64.61,64.67,28400.0,46.1937,46.2009,46.1224,46.1652,28400.0
2008-06-27 14:55:00,64.67,64.71,64.56,64.71,30000.0,46.1652,46.1937,46.0867,46.1937,30000.0
2008-06-27 15:00:00,64.68,64.75,64.56,64.56,33000.0,46.1723,46.2223,46.0867,46.0867,33000.0
2008-06-27 15:05:00,64.56,64.71,64.52,64.71,27400.0,46.0867,46.1937,46.0581,46.1937,27400.0
2008-06-27 15:10:00,64.69,64.75,64.64,64.7,30800.0,46.1795,46.2223,46.1438,46.1866,30800.0
2008-06-27 15:15:00,64.67,64.69,64.55,64.58,31200.0,46.1652,46.1795,46.0795,46.1009,31200.0
2008-06-27 15:20:00,64.56,64.65,64.46,64.55,30200.0,46.0867,46.1509,46.0153,46.0795,30200.0
2008-06-27 15:25:00,64.56,64.57,64.3,64.37,40800.0,46.0867,46.0938,45.9011,45.951,40800.0
2008-06-27 15:30:00,64.37,64.38,64.24,64.35,61000.0,45.951,45.9582,45.8582,45.9368,61000.0
2008-06-27 15:35:00,64.36,64.51,64.31,64.31,91000.0,45.9439,46.051,45.9082,45.9082,91000.0
2008-06-27 15:40:00,64.31,64.74,64.3,64.72,295600.0,45.9082,46.2152,45.9011,46.2009,295600.0
2008-06-27 15:45:00,64.73,64.81,64.64,64.81,307000.0,46.208,46.2651,46.1438,46.2651,307000.0
2008-06-27 15:50:00,64.82,65.02,64.8,64.99,402200.0,46.2723,46.415,46.258,46.3936,402200.0
2008-06-27 15:55:00,64.99,65.17,64.98,65.07,326400.0,46.3936,46.5221,46.3865,46.4507,326400.0
2008-06-30 09:30:00,65.94,66.96,65.94,66.86,127800.0,47.0718,47.7999,47.0718,47.7285,127800.0
2008-06-30 09:35:00,66.86,67.0,66.34,66.61,179800.0,47.7285,47.8285,47.3573,47.5501,179800.0
2008-06-30 09:40:00,66.6,66.77,66.57,66.66,148600.0,47.5429,47.6643,47.5215,47.5858,148600.0
2008-06-30 09:45:00,66.64,66.75,66.53,66.58,134800.0,47.5715,47.65,47.493,47.5287,134800.0
2008-06-30 09:50:00,66.59,66.6,66.39,66.48,101600.0,47.5358,47.5429,47.393,47.4573,101600.0
2008-06-30 09:55:00,66.48,66.51,66.14,66.23,73000.0,47.4573,47.4787,47.2146,47.2788,73000.0
2008-06-30 10:00:00,66.23,66.42,66.17,66.28,45400.0,47.2788,47.4144,47.236,47.3145,45400.0
2008-06-30 10:05:00,66.31,66.56,66.25,66.25,93800.0,47.3359,47.5144,47.2931,47.2931,93800.0
2008-06-30 10:10:00,66.24,66.29,65.98,66.04,93600.0,47.2859,47.3216,47.1003,47.1432,93600.0
2008-06-30 10:15:00,66.04,66.19,66.03,66.03,110200.0,47.1432,47.2503,47.136,47.136,110200.0
2008-06-30 10:20:00,66.03,66.06,65.78,65.99,123600.0,47.136,47.1575,46.9576,47.1075,123600.0
2008-06-30 10:25:00,66.03,66.1,65.96,66.04,77800.0,47.136,47.186,47.0861,47.1432,77800.0
2008-06-30 10:30:00,66.0,66.08,65.92,66.06,81000.0,47.1146,47.1717,47.0575,47.1575,81000.0
2008-06-30 10:35:00,66.08,66.44,66.07,66.41,71600.0,47.1717,47.4287,47.1646,47.4073,71600.0
2008-06-30 10:40:00,66.42,66.46,66.32,66.45,42400.0,47.4144,47.443,47.3431,47.4359,42400.0
2008-06-30 10:45:00,66.47,66.63,66.41,66.62,78600.0,47.4501,47.5644,47.4073,47.5572,78600.0
2008-06-30 10:50:00,66.62,66.66,66.54,66.61,114600.0,47.5572,47.5858,47.5001,47.5501,114600.0
2008-06-30 10:55:00,66.61,66.75,66.53,66.67,71800.0,47.5501,47.65,47.493,47.5929,71800.0
2008-06-30 11:00:00,66.65,66.75,66.58,66.67,91400.0,47.5786,47.65,47.5287,47.5929,91400.0
2008-06-30 11:05:00,66.67,66.75,66.44,66.5,90200.0,47.5929,47.65,47.4287,47.4716,90200.0
2008-06-30 11:10:00,66.5,66.51,66.25,66.25,107600.0,47.4716,47.4787,47.2931,47.2931,107600.0
2008-06-30 11:15:00,66.25,66.32,66.0,66.04,88600.0,47.2931,47.3431,47.1146,47.1432,88600.0
2008-06-30 11:20:00,66.02,66.14,65.89,65.96,86200.0,47.1289,47.2146,47.0361,47.0861,86200.0
2008-06-30 11:25:00,65.93,65.96,65.76,65.79,80200.0,47.0647,47.0861,46.9433,46.9647,80200.0
2008-06-30 11:30:00,65.79,65.85,65.61,65.61,97000.0,46.9647,47.0075,46.8362,46.8362,97000.0
2008-06-30 11:35:00,65.57,65.57,65.42,65.53,92200.0,46.8077,46.8077,46.7006,46.7791,92200.0
2008-06-30 11:40:00,65.54,65.86,65.53,65.84,60000.0,46.7862,47.0147,46.7791,47.0004,60000.0
2008-06-30 11:45:00,65.84,66.14,65.84,66.08,129600.0,47.0004,47.2146,47.0004,47.1717,129600.0
2008-06-30 11:50:00,66.08,66.19,65.9,65.9,74400.0,47.1717,47.2503,47.0432,47.0432,74400.0
2008-06-30 11:55:00,65.91,65.98,65.77,65.86,48200.0,47.0504,47.1003,46.9504,47.0147,48200.0
2008-06-30 12:00:00,65.8,66.1,65.79,66.08,44800.0,46.9719,47.186,46.9647,47.1717,44800.0
2008-06-30 12:05:00,66.07,66.26,66.06,66.08,74400.0,47.1646,47.3002,47.1575,47.1717,74400.0
2008-06-30 12:10:00,66.11,66.18,66.04,66.16,43000.0,47.1931,47.2431,47.1432,47.2288,43000.0
2008-06-30 12:15:00,66.12,66.22,66.07,66.22,25400.0,47.2003,47.2717,47.1646,47.2717,25400.0
2008-06-30 12:20:00,66.19,66.25,66.1,66.14,38600.0,47.2503,47.2931,47.186,47.2146,38600.0
2008-06-30 12:25:00,66.14,66.24,66.11,66.13,46200.0,47.2146,47.2859,47.1931,47.2074,46200.0
2008-06-30 12:30:00,66.14,66.25,66.11,66.2,26800.0,47.2146,47.2931,47.1931,47.2574,26800.0
2008-06-30 12:35:00,66.2,66.42,66.19,66.35,70200.0,47.2574,47.4144,47.2503,47.3645,70200.0
2008-06-30 12:40:00,66.33,66.35,66.02,66.08,220200.0,47.3502,47.3645,47.1289,47.1717,220200.0
2008-06-30 12:45:00,66.08,66.22,66.03,66.09,78800.0,47.1717,47.2717,47.136,47.1789,78800.0
2008-06-30 12:50:00,66.11,66.13,65.97,65.98,42600.0,47.1931,47.2074,47.0932,47.1003,42600.0
2008-06-30 12:55:00,65.98,66.03,65.83,65.83,52600.0,47.1003,47.136,46.9933,46.9933,52600.0
2008-06-30 13:00:00,65.83,65.98,65.8,65.98,52000.0,46.9933,47.1003,46.9719,47.1003,52000.0
2008-06-30 13:05:00,66.0,66.08,65.98,66.0,50800.0,47.1146,47.1717,47.1003,47.1146,50800.0
2008-06-30 13:10:00,66.02,66.15,65.99,66.11,83400.0,47.1289,47.2217,47.1075,47.1931,83400.0
2008-06-30 13:15:00,66.08,66.11,65.92,66.06,222800.0,47.1717,47.1931,47.0575,47.1575,222800.0
2008-06-30 13:20:00,66.11,66.15,66.02,66.02,38800.0,47.1931,47.2217,47.1289,47.1289,38800.0
2008-06-30 13:25:00,66.04,66.16,65.97,65.99,48400.0,47.1432,47.2288,47.0932,47.1075,48400.0
2008-06-30 13:30:00,65.99,66.01,65.85,65.89,33400.0,47.1075,47.1218,47.0075,47.0361,33400.0
2008-06-30 13:35:00,65.88,65.93,65.8,65.89,56800.0,47.029,47.0647,46.9719,47.0361,56800.0
2008-06-30 13:40:00,65.89,66.02,65.87,65.97,50000.0,47.0361,47.1289,47.0218,47.0932,50000.0
2008-06-30 13:45:00,65.96,65.97,65.8,65.87,58800.0,47.0861,47.0932,46.9719,47.0218,58800.0
2008-06-30 13:50:00,65.85,65.89,65.72,65.72,34400.0,47.0075,47.0361,46.9147,46.9147,34400.0
2008-06-30 13:55:00,65.72,65.86,65.72,65.82,80400.0,46.9147,47.0147,46.9147,46.9861,80400.0
2008-06-30 14:00:00,65.81,65.85,65.71,65.73,61000.0,46.979,47.0075,46.9076,46.9219,61000.0
2008-06-30 14:05:00,65.72,65.78,65.64,65.71,76800.0,46.9147,46.9576,46.8576,46.9076,76800.0
2008-06-30 14:10:00,65.71,65.77,65.65,65.66,30600.0,46.9076,46.9504,46.8648,46.8719,30600.0
2008-06-30 14:15:00,65.67,65.74,65.58,65.61,47600.0,46.879,46.929,46.8148,46.8362,47600.0
2008-06-30 14:20:00,65.6,65.65,65.55,65.65,22600.0,46.8291,46.8648,46.7934,46.8648,22600.0
2008-06-30 14:25:00,65.64,65.76,65.64,65.74,47600.0,46.8576,46.9433,46.8576,46.929,47600.0
2008-06-30 14:30:00,65.75,65.77,65.67,65.71,32200.0,46.9362,46.9504,46.879,46.9076,32200.0
2008-06-30 14:35:00,65.7,65.72,65.63,65.67,53200.0,46.9005,46.9147,46.8505,46.879,53200.0
2008-06-30 14:40:00,65.67,65.67,65.58,65.64,67800.0,46.879,46.879,46.8148,46.8576,67800.0
2008-06-30 14:45:00,65.64,65.69,65.58,65.67,37600.0,46.8576,46.8933,46.8148,46.879,37600.0
2008-06-30 14:50:00,65.67,65.73,65.65,65.69,24800.0,46.879,46.9219,46.8648,46.8933,24800.0
2008-06-30 14:55:00,65.69,65.75,65.66,65.74,16800.0,46.8933,46.9362,46.8719,46.929,16800.0
2008-06-30 15:00:00,65.73,65.88,65.73,65.88,32400.0,46.9219,47.029,46.9219,47.029,32400.0
2008-06-30 15:05:00,65.89,65.96,65.86,65.89,39400.0,47.0361,47.0861,47.0147,47.0361,39400.0
2008-06-30 15:10:00,65.86,66.02,65.86,65.99,26600.0,47.0147,47.1289,47.0147,47.1075,26600.0
2008-06-30 15:15:00,65.98,66.04,65.82,65.83,92000.0,47.1003,47.1432,46.9861,46.9933,92000.0
2008-06-30 15:20:00,65.81,65.97,65.72,65.96,36600.0,46.979,47.0932,46.9147,47.0861,36600.0
2008-06-30 15:25:00,65.97,66.01,65.89,65.95,46000.0,47.0932,47.1218,47.0361,47.0789,46000.0
2008-06-30 15:30:00,65.95,65.97,65.81,65.91,56000.0,47.0789,47.0932,46.979,47.0504,56000.0
2008-06-30 15:35:00,65.91,66.04,65.88,66.0,55600.0,47.0504,47.1432,47.029,47.1146,55600.0
2008-06-30 15:40:00,66.01,66.14,65.97,66.08,110000.0,47.1218,47.2146,47.0932,47.1717,110000.0
2008-06-30 15:45:00,66.07,66.07,65.7,65.82,130400.0,47.1646,47.1646,46.9005,46.9861,130400.0
2008-06-30 15:50:00,65.82,65.88,65.73,65.83,129000.0,46.9861,47.029,46.9219,46.9933,129000.0
2008-06-30 15:55:00,65.83,65.86,65.68,65.7,182800.0,46.9933,47.0147,46.8862,46.9005,182800.0
2008-07-01 09:30:00,65.77,66.1,65.63,65.97,162200.0,46.9504,47.186,46.8505,47.0932,162200.0
2008-07-01 09:35:00,66.01,66.11,65.75,65.96,63600.0,47.1218,47.1931,46.9362,47.0861,63600.0
2008-07-01 09:40:00,65.96,65.97,65.63,65.82,64600.0,47.0861,47.0932,46.8505,46.9861,64600.0
2008-07-01 09:45:00,65.81,65.95,65.53,65.53,89800.0,46.979,47.0789,46.7791,46.7791,89800.0
2008-07-01 09:50:00,65.57,65.6,65.32,65.35,40000.0,46.8077,46.8291,46.6292,46.6506,40000.0
2008-07-01 09:55:00,65.35,65.35,65.07,65.23,33800.0,46.6506,46.6506,46.4507,46.565,33800.0
2008-07-01 10:00:00,65.23,65.47,65.13,65.28,128000.0,46.565,46.7363,46.4936,46.6006,128000.0
2008-07-01 10:05:00,65.28,65.58,65.26,65.53,80800.0,46.6006,46.8148,46.5864,46.7791,80800.0
2008-07-01 10:10:00,65.53,65.53,65.32,65.41,50600.0,46.7791,46.7791,46.6292,46.6934,50600.0
2008-07-01 10:15:00,65.42,65.46,65.31,65.32,55600.0,46.7006,46.7291,46.6221,46.6292,55600.0
2008-07-01 10:20:00,65.36,65.37,65.1,65.19,36600.0,46.6578,46.6649,46.4721,46.5364,36600.0
2008-07-01 10:25:00,65.16,65.23,65.1,65.18,25000.0,46.515,46.565,46.4721,46.5293,25000.0
2008-07-01 10:30:00,65.23,65.55,65.23,65.45,46400.0,46.565,46.7934,46.565,46.722,46400.0
2008-07-01 10:35:00,65.46,65.55,65.37,65.5,76600.0,46.7291,46.7934,46.6649,46.7577,76600.0
2008-07-01 10:40:00,65.5,65.65,65.47,65.64,40200.0,46.7577,46.8648,46.7363,46.8576,40200.0
2008-07-01 10:45:00,65.65,65.75,65.55,65.67,69000.0,46.8648,46.9362,46.7934,46.879,69000.0
2008-07-01 10:50:00,65.67,65.81,65.61,65.7,37600.0,46.879,46.979,46.8362,46.9005,37600.0
2008-07-01 10:55:00,65.65,65.76,65.53,65.73,45200.0,46.8648,46.9433,46.7791,46.9219,45200.0
2008-07-01 11:00:00,65.72,65.91,65.72,65.78,39000.0,46.9147,47.0504,46.9147,46.9576,39000.0
2008-07-01 11:05:00,65.79,66.0,65.79,66.0,48200.0,46.9647,47.1146,46.9647,47.1146,48200.0
2008-07-01 11:10:00,66.0,66.1,66.0,66.08,51400.0,47.1146,47.186,47.1146,47.1717,51400.0
2008-07-01 11:15:00,66.07,66.07,65.94,65.98,57000.0,47.1646,47.1646,47.0718,47.1003,57000.0
2008-07-01 11:20:00,66.01,66.1,65.91,66.1,67800.0,47.1218,47.186,47.0504,47.186,67800.0
2008-07-01 11:25:00,66.1,66.26,66.03,66.24,169400.0,47.186,47.3002,47.136,47.2859,169400.0
2008-07-01 11:30:00,66.24,66.42,66.23,66.39,62200.0,47.2859,47.4144,47.2788,47.393,62200.0
2008-07-01 11:35:00,66.39,66.53,66.38,66.48,62800.0,47.393,47.493,47.3859,47.4573,62800.0
2008-07-01 11:40:00,66.46,66.49,66.17,66.19,58600.0,47.443,47.4644,47.236,47.2503,58600.0
2008-07-01 11:45:00,66.17,66.27,66.14,66.21,65200.0,47.236,47.3074,47.2146,47.2645,65200.0
2008-07-01 11:50:00,66.22,66.36,66.22,66.28,50800.0,47.2717,47.3716,47.2717,47.3145,50800.0
2008-07-01 11:55:00,66.28,66.28,66.19,66.22,55000.0,47.3145,47.3145,47.2503,47.2717,55000.0
2008-07-01 12:00:00,66.2,66.23,66.07,66.13,107800.0,47.2574,47.2788,47.1646,47.2074,107800.0
2008-07-01 12:05:00,66.13,66.13,65.98,66.04,62200.0,47.2074,47.2074,47.1003,47.1432,62200.0
2008-07-01 12:10:00,66.03,66.06,65.84,65.86,69400.0,47.136,47.1575,47.0004,47.0147,69400.0
2008-07-01 12:15:00,65.85,65.86,65.69,65.82,69200.0,47.0075,47.0147,46.8933,46.9861,69200.0
2008-07-01 12:20:00,65.82,65.82,65.5,65.5,41600.0,46.9861,46.9861,46.7577,46.7577,41600.0
2008-07-01 12:25:00,65.48,65.5,65.0,65.01,74400.0,46.7434,46.7577,46.4008,46.4079,74400.0
2008-07-01 12:30:00,65.01,65.27,65.0,65.22,112800.0,46.4079,46.5935,46.4008,46.5578,112800.0
2008-07-01 12:35:00,65.25,65.38,65.25,65.35,46600.0,46.5792,46.672,46.5792,46.6506,46600.0
2008-07-01 12:40:00,65.35,65.47,65.26,65.29,43000.0,46.6506,46.7363,46.5864,46.6078,43000.0
2008-07-01 12:45:00,65.28,65.36,65.21,65.29,42000.0,46.6006,46.6578,46.5507,46.6078,42000.0
2008-07-01 12:50:00,65.27,65.39,65.27,65.39,45000.0,46.5935,46.6792,46.5935,46.6792,45000.0
2008-07-01 12:55:00,65.41,65.73,65.41,65.66,154000.0,46.6934,46.9219,46.6934,46.8719,154000.0
2008-07-01 13:00:00,65.66,65.67,65.43,65.47,57200.0,46.8719,46.879,46.7077,46.7363,57200.0
2008-07-01 13:05:00,65.48,65.52,65.33,65.36,43600.0,46.7434,46.772,46.6363,46.6578,43600.0
2008-07-01 13:10:00,65.32,65.43,65.28,65.36,52800.0,46.6292,46.7077,46.6006,46.6578,52800.0
2008-07-01 13:15:00,65.35,65.38,65.3,65.31,49600.0,46.6506,46.672,46.6149,46.6221,49600.0
2008-07-01 13:20:00,65.3,65.51,65.28,65.46,53800.0,46.6149,46.7648,46.6006,46.7291,53800.0
2008-07-01 13:25:00,65.46,65.48,65.29,65.32,42200.0,46.7291,46.7434,46.6078,46.6292,42200.0
2008-07-01 13:30:00,65.3,65.32,65.21,65.26,46200.0,46.6149,46.6292,46.5507,46.5864,46200.0
2008-07-01 13:35:00,65.27,65.27,65.17,65.19,46600.0,46.5935,46.5935,46.5221,46.5364,46600.0
2008-07-01 13:40:00,65.17,65.25,65.16,65.18,53600.0,46.5221,46.5792,46.515,46.5293,53600.0
2008-07-01 13:45:00,65.19,65.44,65.19,65.35,72200.0,46.5364,46.7149,46.5364,46.6506,72200.0
2008-07-01 13:50:00,65.36,65.39,65.21,65.26,66600.0,46.6578,46.6792,46.5507,46.5864,66600.0
2008-07-01 13:55:00,65.26,65.26,65.13,65.15,65200.0,46.5864,46.5864,46.4936,46.5078,65200.0
2008-07-01 14:00:00,65.17,65.27,65.16,65.19,139400.0,46.5221,46.5935,46.515,46.5364,139400.0
2008-07-01 14:05:00,65.2,65.27,65.16,65.16,90400.0,46.5435,46.5935,46.515,46.515,90400.0
2008-07-01 14:10:00,65.17,65.2,65.03,65.03,155200.0,46.5221,46.5435,46.4222,46.4222,155200.0
2008-07-01 14:15:00,65.03,65.27,65.02,65.21,69000.0,46.4222,46.5935,46.415,46.5507,69000.0
2008-07-01 14:20:00,65.22,65.28,65.2,65.26,60200.0,46.5578,46.6006,46.5435,46.5864,60200.0
2008-07-01 14:25:00,65.25,65.39,65.22,65.38,78400.0,46.5792,46.6792,46.5578,46.672,78400.0
2008-07-01 14:30:00,65.35,65.58,65.29,65.54,67200.0,46.6506,46.8148,46.6078,46.7862,67200.0
2008-07-01 14:35:00,65.55,65.58,65.43,65.45,68200.0,46.7934,46.8148,46.7077,46.722,68200.0
2008-07-01 14:40:00,65.46,65.54,65.33,65.38,103200.0,46.7291,46.7862,46.6363,46.672,103200.0
2008-07-01 14:45:00,65.4,65.47,65.38,65.44,136800.0,46.6863,46.7363,46.672,46.7149,136800.0
2008-07-01 14:50:00,65.44,65.47,65.39,65.41,105400.0,46.7149,46.7363,46.6792,46.6934,105400.0
2008-07-01 14:55:00,65.42,65.46,65.36,65.45,58000.0,46.7006,46.7291,46.6578,46.722,58000.0
2008-07-01 15:00:00,65.46,65.46,65.38,65.39,122200.0,46.7291,46.7291,46.672,46.6792,122200.0
2008-07-01 15:05:00,65.39,65.42,65.26,65.4,144800.0,46.6792,46.7006,46.5864,46.6863,144800.0
2008-07-01 15:10:00,65.41,65.41,65.3,65.34,64000.0,46.6934,46.6934,46.6149,46.6435,64000.0
2008-07-01 15:15:00,65.35,65.54,65.35,65.39,77600.0,46.6506,46.7862,46.6506,46.6792,77600.0
2008-07-01 15:20:00,65.41,65.67,65.37,65.66,78400.0,46.6934,46.879,46.6649,46.8719,78400.0
2008-07-01 15:25:00,65.67,65.92,65.57,65.58,229000.0,46.879,47.0575,46.8077,46.8148,229000.0
2008-07-01 15:30:00,65.56,65.66,65.54,65.59,135000.0,46.8005,46.8719,46.7862,46.8219,135000.0
2008-07-01 15:35:00,65.58,65.76,65.58,65.72,98800.0,46.8148,46.9433,46.8148,46.9147,98800.0
2008-07-01 15:40:00,65.76,65.76,65.48,65.48,138200.0,46.9433,46.9433,46.7434,46.7434,138200.0
2008-07-01 15:45:00,65.48,65.63,65.46,65.59,77200.0,46.7434,46.8505,46.7291,46.8219,77200.0
2008-07-01 15:50:00,65.59,65.71,65.59,65.67,141800.0,46.8219,46.9076,46.8219,46.879,141800.0
2008-07-01 15:55:00,65.69,65.75,65.57,65.67,147400.0,46.8933,46.9362,46.8077,46.879,147400.0
2008-07-02 09:30:00,66.13,66.77,65.96,66.64,151400.0,47.2074,47.6643,47.0861,47.5715,151400.0
2008-07-02 09:35:00,66.64,66.88,66.39,66.86,98800.0,47.5715,47.7428,47.393,47.7285,98800.0
2008-07-02 09:40:00,66.88,66.95,66.45,66.45,106800.0,47.7428,47.7928,47.4359,47.4359,106800.0
2008-07-02 09:45:00,66.5,66.54,66.08,66.36,93200.0,47.4716,47.5001,47.1717,47.3716,93200.0
2008-07-02 09:50:00,66.38,66.38,65.88,66.02,73800.0,47.3859,47.3859,47.029,47.1289,73800.0
2008-07-02 09:55:00,66.07,66.13,65.76,65.85,105000.0,47.1646,47.2074,46.9433,47.0075,105000.0
2008-07-02 10:00:00,65.85,65.95,65.42,65.83,156000.0,47.0075,47.0789,46.7006,46.9933,156000.0
2008-07-02 10:05:00,65.86,65.86,65.64,65.64,84600.0,47.0147,47.0147,46.8576,46.8576,84600.0
2008-07-02 10:10:00,65.64,65.67,65.5,65.62,67600.0,46.8576,46.879,46.7577,46.8434,67600.0
2008-07-02 10:15:00,65.61,65.63,65.32,65.39,63000.0,46.8362,46.8505,46.6292,46.6792,63000.0
2008-07-02 10:20:00,65.39,65.67,65.35,65.66,59600.0,46.6792,46.879,46.6506,46.8719,59600.0
2008-07-02 10:25:00,65.64,65.68,65.25,65.25,72200.0,46.8576,46.8862,46.5792,46.5792,72200.0
2008-07-02 10:30:00,65.25,65.42,65.11,65.25,108000.0,46.5792,46.7006,46.4793,46.5792,108000.0
2008-07-02 10:35:00,65.25,65.5,65.02,65.02,212400.0,46.5792,46.7577,46.415,46.415,212400.0
2008-07-02 10:40:00,65.04,65.32,65.0,65.31,109000.0,46.4293,46.6292,46.4008,46.6221,109000.0
2008-07-02 10:45:00,65.36,65.56,65.3,65.53,114400.0,46.6578,46.8005,46.6149,46.7791,114400.0
2008-07-02 10:50:00,65.54,65.58,65.07,65.2,94400.0,46.7862,46.8148,46.4507,46.5435,94400.0
2008-07-02 10:55:00,65.2,65.24,65.0,65.02,54400.0,46.5435,46.5721,46.4008,46.415,54400.0
2008-07-02 11:00:00,65.02,65.24,65.02,65.2,57600.0,46.415,46.5721,46.415,46.5435,57600.0
2008-07-02 11:05:00,65.19,65.43,65.14,65.3,104800.0,46.5364,46.7077,46.5007,46.6149,104800.0
2008-07-02 11:10:00,65.31,65.47,65.25,65.25,76000.0,46.6221,46.7363,46.5792,46.5792,76000.0
2008-07-02 11:15:00,65.26,65.28,65.0,65.16,72400.0,46.5864,46.6006,46.4008,46.515,72400.0
2008-07-02 11:20:00,65.17,65.26,65.13,65.24,41200.0,46.5221,46.5864,46.4936,46.5721,41200.0
2008-07-02 11:25:00,65.25,65.25,65.14,65.15,47200.0,46.5792,46.5792,46.5007,46.5078,47200.0
2008-07-02 11:30:00,65.14,65.17,64.9,64.92,54800.0,46.5007,46.5221,46.3294,46.3437,54800.0
2008-07-02 11:35:00,64.95,65.09,64.89,65.03,46600.0,46.3651,46.465,46.3222,46.4222,46600.0
2008-07-02 11:40:00,65.07,65.21,65.06,65.17,52400.0,46.4507,46.5507,46.4436,46.5221,52400.0
2008-07-02 11:45:00,65.18,65.25,65.11,65.22,49200.0,46.5293,46.5792,46.4793,46.5578,49200.0
2008-07-02 11:50:00,65.21,65.23,64.92,64.96,40200.0,46.5507,46.565,46.3437,46.3722,40200.0
2008-07-02 11:55:00,64.97,65.17,64.96,64.97,36800.0,46.3793,46.5221,46.3722,46.3793,36800.0
2008-07-02 12:00:00,64.97,65.18,64.97,65.04,37800.0,46.3793,46.5293,46.3793,46.4293,37800.0
2008-07-02 12:05:00,65.03,65.05,64.52,64.6,78800.0,46.4222,46.4365,46.0581,46.1152,78800.0
2008-07-02 12:10:00,64.61,64.77,64.59,64.73,122200.0,46.1224,46.2366,46.1081,46.208,122200.0
2008-07-02 12:15:00,64.73,64.78,64.64,64.65,70600.0,46.208,46.2437,46.1438,46.1509,70600.0
2008-07-02 12:20:00,64.64,64.7,64.62,64.64,29200.0,46.1438,46.1866,46.1295,46.1438,29200.0
2008-07-02 12:25:00,64.64,64.64,64.5,64.52,44400.0,46.1438,46.1438,46.0438,46.0581,44400.0
2008-07-02 12:30:00,64.51,64.57,64.26,64.26,62800.0,46.051,46.0938,45.8725,45.8725,62800.0
2008-07-02 12:35:00,64.25,64.26,63.96,64.11,79400.0,45.8654,45.8725,45.6584,45.7654,79400.0
2008-07-02 12:40:00,64.14,64.26,64.05,64.24,57400.0,45.7868,45.8725,45.7226,45.8582,57400.0
2008-07-02 12:45:00,64.25,64.42,64.2,64.38,62400.0,45.8654,45.9867,45.8297,45.9582,62400.0
2008-07-02 12:50:00,64.36,64.38,64.28,64.34,53200.0,45.9439,45.9582,45.8868,45.9296,53200.0
2008-07-02 12:55:00,64.36,64.37,64.2,64.29,51000.0,45.9439,45.951,45.8297,45.8939,51000.0
2008-07-02 13:00:00,64.28,64.28,64.01,64.05,28400.0,45.8868,45.8868,45.694,45.7226,28400.0
2008-07-02 13:05:00,64.03,64.04,63.83,63.9,57400.0,45.7083,45.7155,45.5656,45.6155,57400.0
2008-07-02 13:10:00,63.9,63.99,63.87,63.94,48000.0,45.6155,45.6798,45.5941,45.6441,48000.0
2008-07-02 13:15:00,63.97,64.05,63.92,64.0,50600.0,45.6655,45.7226,45.6298,45.6869,50600.0
2008-07-02 13:20:00,64.02,64.23,63.97,64.23,58800.0,45.7012,45.8511,45.6655,45.8511,58800.0
2008-07-02 13:25:00,64.24,64.4,64.17,64.39,61600.0,45.8582,45.9724,45.8083,45.9653,61600.0
2008-07-02 13:30:00,64.39,64.4,64.15,64.16,52200.0,45.9653,45.9724,45.794,45.8011,52200.0
2008-07-02 13:35:00,64.17,64.25,64.05,64.23,51000.0,45.8083,45.8654,45.7226,45.8511,51000.0
2008-07-02 13:40:00,64.23,64.33,64.14,64.19,48200.0,45.8511,45.9225,45.7868,45.8225,48200.0
2008-07-02 13:45:00,64.22,64.36,64.07,64.35,33800.0,45.844,45.9439,45.7369,45.9368,33800.0
2008-07-02 13:50:00,64.35,64.38,64.26,64.29,34600.0,45.9368,45.9582,45.8725,45.8939,34600.0
2008-07-02 13:55:00,64.28,64.41,64.25,64.29,41600.0,45.8868,45.9796,45.8654,45.8939,41600.0
2008-07-02 14:00:00,64.33,64.49,64.27,64.45,27800.0,45.9225,46.0367,45.8796,46.0081,27800.0
2008-07-02 14:05:00,64.45,64.67,64.45,64.65,75000.0,46.0081,46.1652,46.0081,46.1509,75000.0
2008-07-02 14:10:00,64.66,64.74,64.6,64.61,86800.0,46.1581,46.2152,46.1152,46.1224,86800.0
2008-07-02 14:15:00,64.63,64.72,64.55,64.67,49800.0,46.1366,46.2009,46.0795,46.1652,49800.0
2008-07-02 14:20:00,64.67,64.73,64.63,64.71,52800.0,46.1652,46.208,46.1366,46.1937,52800.0
2008-07-02 14:25:00,64.72,64.78,64.42,64.53,75800.0,46.2009,46.2437,45.9867,46.0653,75800.0
2008-07-02 14:30:00,64.53,64.63,64.27,64.31,44400.0,46.0653,46.1366,45.8796,45.9082,44400.0
2008-07-02 14:35:00,64.28,64.3,64.06,64.08,94400.0,45.8868,45.9011,45.7297,45.744,94400.0
2008-07-02 14:40:00,64.05,64.27,64.05,64.17,45200.0,45.7226,45.8796,45.7226,45.8083,45200.0
2008-07-02 14:45:00,64.16,64.27,64.13,64.16,42200.0,45.8011,45.8796,45.7797,45.8011,42200.0
2008-07-02 14:50:00,64.15,64.2,63.94,63.94,115000.0,45.794,45.8297,45.6441,45.6441,115000.0
2008-07-02 14:55:00,63.92,64.02,63.84,63.85,70600.0,45.6298,45.7012,45.5727,45.5798,70600.0
2008-07-02 15:00:00,63.85,63.88,63.68,63.81,96200.0,45.5798,45.6012,45.4585,45.5513,96200.0
2008-07-02 15:05:00,63.8,63.8,63.4,63.43,94200.0,45.5441,45.5441,45.2586,45.28,94200.0
2008-07-02 15:10:00,63.43,63.68,63.38,63.68,90200.0,45.28,45.4585,45.2443,45.4585,90200.0
2008-07-02 15:15:00,63.68,63.69,63.34,63.36,83200.0,45.4585,45.4656,45.2158,45.23,83200.0
2008-07-02 15:20:00,63.37,63.58,63.34,63.51,74000.0,45.2372,45.3871,45.2158,45.3371,74000.0
2008-07-02 15:25:00,63.49,63.54,63.06,63.09,108000.0,45.3228,45.3585,45.0159,45.0373,108000.0
2008-07-02 15:30:00,63.1,63.1,62.88,62.88,202200.0,45.0444,45.0444,44.8874,44.8874,202200.0
2008-07-02 15:35:00,62.9,62.98,62.57,62.65,215400.0,44.9017,44.9588,44.6661,44.7232,215400.0
2008-07-02 15:40:00,62.66,62.67,62.5,62.53,162800.0,44.7303,44.7375,44.6161,44.6375,162800.0
2008-07-02 15:45:00,62.56,62.65,62.47,62.52,253200.0,44.659,44.7232,44.5947,44.6304,253200.0
2008-07-02 15:50:00,62.52,62.52,62.27,62.4,243800.0,44.6304,44.6304,44.4519,44.5447,243800.0
2008-07-02 15:55:00,62.4,62.6,62.26,62.3,311800.0,44.5447,44.6875,44.4448,44.4733,311800.0
2008-07-03 08:30:00,62.0,62.0,62.0,62.0,400.0,44.2592,44.2592,44.2592,44.2592,400.0
2008-07-03 08:35:00,62.0,62.0,62.0,62.0,0.0,44.2592,44.2592,44.2592,44.2592,0.0
2008-07-03 08:40:00,62.0,62.0,62.0,62.0,0.0,44.2592,44.2592,44.2592,44.2592,0.0
2008-07-03 08:45:00,61.56,61.56,61.56,61.56,1200.0,43.9451,43.9451,43.9451,43.9451,1200.0
2008-07-03 08:50:00,61.56,61.56,61.56,61.56,0.0,43.9451,43.9451,43.9451,43.9451,0.0
2008-07-03 08:55:00,61.56,61.56,61.56,61.56,0.0,43.9451,43.9451,43.9451,43.9451,0.0
2008-07-03 09:00:00,61.99,61.99,61.99,61.99,200.0,44.2521,44.2521,44.2521,44.2521,200.0
2008-07-03 09:05:00,61.99,61.99,61.99,61.99,0.0,44.2521,44.2521,44.2521,44.2521,0.0
2008-07-03 09:10:00,61.99,61.99,61.99,61.99,0.0,44.2521,44.2521,44.2521,44.2521,0.0
2008-07-03 09:15:00,61.99,61.99,61.99,61.99,0.0,44.2521,44.2521,44.2521,44.2521,0.0
2008-07-03 09:20:00,61.99,61.99,61.99,61.99,0.0,44.2521,44.2521,44.2521,44.2521,0.0
2008-07-03 09:25:00,61.99,61.99,61.99,61.99,0.0,44.2521,44.2521,44.2521,44.2521,0.0
2008-07-03 09:30:00,62.26,63.0,62.02,62.24,150000.0,44.4448,44.973,44.2735,44.4305,150000.0
2008-07-03 09:35:00,62.27,62.47,62.15,62.35,274200.0,44.4519,44.5947,44.3663,44.509,274200.0
2008-07-03 09:40:00,62.35,62.45,61.53,61.68,187600.0,44.509,44.5804,43.9237,44.0308,187600.0
2008-07-03 09:45:00,61.66,61.67,61.23,61.35,249400.0,44.0165,44.0236,43.7095,43.7952,249400.0
2008-07-03 09:50:00,61.38,61.52,60.94,61.52,321200.0,43.8166,43.9165,43.5025,43.9165,321200.0
2008-07-03 09:55:00,61.49,61.75,61.27,61.45,174800.0,43.8951,44.0807,43.7381,43.8666,174800.0
2008-07-03 10:00:00,61.41,61.43,60.43,60.5,232800.0,43.838,43.8523,43.1384,43.1884,232800.0
2008-07-03 10:05:00,60.5,60.79,60.32,60.41,180400.0,43.1884,43.3954,43.0599,43.1242,180400.0
2008-07-03 10:10:00,60.41,60.45,59.87,60.15,295800.0,43.1242,43.1527,42.7387,42.9386,295800.0
2008-07-03 10:15:00,60.06,60.54,60.01,60.43,169200.0,42.8743,43.217,42.8386,43.1384,169200.0
2008-07-03 10:20:00,60.44,60.67,59.99,60.41,276600.0,43.1456,43.3098,42.8243,43.1242,276600.0
2008-07-03 10:25:00,60.45,60.59,60.4,60.58,112600.0,43.1527,43.2527,43.117,43.2455,112600.0
2008-07-03 10:30:00,60.58,60.67,60.12,60.63,260800.0,43.2455,43.3098,42.9171,43.2812,260800.0
2008-07-03 10:35:00,60.65,61.09,60.52,61.05,208800.0,43.2955,43.6096,43.2027,43.581,208800.0
2008-07-03 10:40:00,61.08,61.15,60.49,60.49,144000.0,43.6024,43.6524,43.1813,43.1813,144000.0
2008-07-03 10:45:00,60.46,61.02,60.34,60.98,109400.0,43.1598,43.5596,43.0742,43.5311,109400.0
2008-07-03 10:50:00,60.98,61.16,60.8,60.91,210200.0,43.5311,43.6595,43.4026,43.4811,210200.0
2008-07-03 10:55:00,60.94,60.99,60.66,60.79,187000.0,43.5025,43.5382,43.3026,43.3954,187000.0
2008-07-03 11:00:00,60.77,61.01,60.62,61.01,189200.0,43.3811,43.5525,43.2741,43.5525,189200.0
2008-07-03 11:05:00,61.04,61.81,61.04,61.72,206200.0,43.5739,44.1236,43.5739,44.0593,206200.0
2008-07-03 11:10:00,61.72,61.73,61.11,61.23,182000.0,44.0593,44.0664,43.6239,43.7095,182000.0
2008-07-03 11:15:00,61.23,61.26,60.8,60.92,151000.0,43.7095,43.7309,43.4026,43.4882,151000.0
2008-07-03 11:20:00,60.93,61.02,60.7,60.98,105400.0,43.4954,43.5596,43.3312,43.5311,105400.0
2008-07-03 11:25:00,61.0,61.03,60.78,60.87,88600.0,43.5453,43.5667,43.3883,43.4525,88600.0
2008-07-03 11:30:00,60.87,61.0,60.67,60.69,179200.0,43.4525,43.5453,43.3098,43.324,179200.0
2008-07-03 11:35:00,60.68,60.72,60.46,60.72,92800.0,43.3169,43.3455,43.1598,43.3455,92800.0
2008-07-03 11:40:00,60.71,60.82,60.47,60.49,160600.0,43.3383,43.4168,43.167,43.1813,160600.0
2008-07-03 11:45:00,60.49,60.71,60.47,60.56,85400.0,43.1813,43.3383,43.167,43.2312,85400.0
2008-07-03 11:50:00,60.53,60.67,60.48,60.49,67200.0,43.2098,43.3098,43.1741,43.1813,67200.0
2008-07-03 11:55:00,60.5,60.6,60.4,60.6,82000.0,43.1884,43.2598,43.117,43.2598,82000.0
2008-07-03 12:00:00,60.6,60.72,60.3,60.38,74200.0,43.2598,43.3455,43.0456,43.1027,74200.0
2008-07-03 12:05:00,60.4,60.49,60.13,60.15,107400.0,43.117,43.1813,42.9243,42.9386,107400.0
2008-07-03 12:10:00,60.16,60.41,60.05,60.41,117200.0,42.9457,43.1242,42.8672,43.1242,117200.0
2008-07-03 12:15:00,60.38,60.38,60.18,60.38,104200.0,43.1027,43.1027,42.96,43.1027,104200.0
2008-07-03 12:20:00,60.37,60.43,60.16,60.43,107400.0,43.0956,43.1384,42.9457,43.1384,107400.0
2008-07-03 12:25:00,60.44,60.46,60.28,60.4,70200.0,43.1456,43.1598,43.0314,43.117,70200.0
2008-07-03 12:30:00,60.38,60.43,60.01,60.08,133400.0,43.1027,43.1384,42.8386,42.8886,133400.0
2008-07-03 12:35:00,60.11,60.56,60.01,60.37,129400.0,42.91,43.2312,42.8386,43.0956,129400.0
2008-07-03 12:40:00,60.37,60.5,60.15,60.34,142800.0,43.0956,43.1884,42.9386,43.0742,142800.0
2008-07-03 12:45:00,60.34,60.51,60.1,60.38,154000.0,43.0742,43.1955,42.9029,43.1027,154000.0
2008-07-03 12:50:00,60.36,60.52,60.12,60.44,154800.0,43.0885,43.2027,42.9171,43.1456,154800.0
2008-07-03 12:55:00,60.42,60.49,60.15,60.22,111600.0,43.1313,43.1813,42.9386,42.9885,111600.0
2008-07-07 09:30:00,59.49,59.49,57.91,58.59,23200.0,42.4674,42.4674,41.3395,41.8249,23200.0
2008-07-07 09:35:00,58.63,59.22,58.63,59.17,155200.0,41.8535,42.2747,41.8535,42.239,155200.0
2008-07-07 09:40:00,59.15,59.51,58.93,59.16,100400.0,42.2247,42.4817,42.0676,42.2318,100400.0
2008-07-07 09:45:00,59.21,59.54,59.04,59.38,139600.0,42.2675,42.5031,42.1462,42.3889,139600.0
2008-07-07 09:50:00,59.38,60.2,59.24,60.2,108000.0,42.3889,42.9742,42.2889,42.9742,108000.0
2008-07-07 09:55:00,60.19,60.26,59.59,59.77,69800.0,42.9671,43.0171,42.5388,42.6673,69800.0
2008-07-07 10:00:00,59.77,59.85,59.47,59.66,78600.0,42.6673,42.7244,42.4531,42.5888,78600.0
2008-07-07 10:05:00,59.66,60.01,59.61,59.85,112600.0,42.5888,42.8386,42.5531,42.7244,112600.0
2008-07-07 10:10:00,59.88,60.02,59.77,60.02,88400.0,42.7458,42.8458,42.6673,42.8458,88400.0
2008-07-07 10:15:00,59.99,60.09,59.5,59.59,75000.0,42.8243,42.8957,42.4745,42.5388,75000.0
2008-07-07 10:20:00,59.59,59.84,59.59,59.7,48800.0,42.5388,42.7173,42.5388,42.6173,48800.0
2008-07-07 10:25:00,59.63,59.74,59.52,59.6,69600.0,42.5673,42.6459,42.4888,42.5459,69600.0
2008-07-07 10:30:00,59.59,59.77,59.55,59.67,126800.0,42.5388,42.6673,42.5102,42.5959,126800.0
2008-07-07 10:35:00,59.66,59.7,59.5,59.68,84200.0,42.5888,42.6173,42.4745,42.603,84200.0
2008-07-07 10:40:00,59.69,59.7,59.58,59.59,44200.0,42.6102,42.6173,42.5317,42.5388,44200.0
2008-07-07 10:45:00,59.57,59.6,59.28,59.28,60400.0,42.5245,42.5459,42.3175,42.3175,60400.0
2008-07-07 10:50:00,59.3,59.57,59.3,59.47,52200.0,42.3318,42.5245,42.3318,42.4531,52200.0
2008-07-07 10:55:00,59.47,59.6,59.4,59.56,35400.0,42.4531,42.5459,42.4032,42.5174,35400.0
2008-07-07 11:00:00,59.51,59.63,59.5,59.55,57000.0,42.4817,42.5673,42.4745,42.5102,57000.0
2008-07-07 11:05:00,59.57,59.6,59.37,59.37,34600.0,42.5245,42.5459,42.3817,42.3817,34600.0
2008-07-07 11:10:00,59.35,59.37,59.1,59.29,73800.0,42.3675,42.3817,42.189,42.3246,73800.0
2008-07-07 11:15:00,59.29,59.47,59.08,59.2,60800.0,42.3246,42.4531,42.1747,42.2604,60800.0
2008-07-07 11:20:00,59.2,59.27,58.85,58.85,87800.0,42.2604,42.3104,42.0105,42.0105,87800.0
2008-07-07 11:25:00,58.89,59.38,58.88,59.38,74600.0,42.0391,42.3889,42.032,42.3889,74600.0
2008-07-07 11:30:00,59.37,59.43,59.04,59.17,75400.0,42.3817,42.4246,42.1462,42.239,75400.0
2008-07-07 11:35:00,59.2,59.26,58.99,59.07,34400.0,42.2604,42.3032,42.1105,42.1676,34400.0
2008-07-07 11:40:00,59.08,59.15,59.0,59.06,53000.0,42.1747,42.2247,42.1176,42.1604,53000.0
2008-07-07 11:45:00,59.1,59.12,58.81,58.82,100000.0,42.189,42.2033,41.982,41.9891,100000.0
2008-07-07 11:50:00,58.83,58.9,58.63,58.63,64200.0,41.9963,42.0462,41.8535,41.8535,64200.0
2008-07-07 11:55:00,58.63,58.63,58.23,58.26,93800.0,41.8535,41.8535,41.5679,41.5894,93800.0
2008-07-07 12:00:00,58.27,58.43,58.24,58.41,96000.0,41.5965,41.7107,41.5751,41.6964,96000.0
2008-07-07 12:05:00,58.41,58.52,58.26,58.29,74600.0,41.6964,41.775,41.5894,41.6108,74600.0
2008-07-07 12:10:00,58.29,58.47,58.25,58.47,96000.0,41.6108,41.7393,41.5822,41.7393,96000.0
2008-07-07 12:15:00,58.47,58.48,58.35,58.43,129600.0,41.7393,41.7464,41.6536,41.7107,129600.0
2008-07-07 12:20:00,58.4,58.47,58.34,58.42,120200.0,41.6893,41.7393,41.6465,41.7036,120200.0
2008-07-07 12:25:00,58.42,58.52,58.15,58.16,82800.0,41.7036,41.775,41.5108,41.518,82800.0
2008-07-07 12:30:00,58.18,58.22,58.04,58.15,80000.0,41.5323,41.5608,41.4323,41.5108,80000.0
2008-07-07 12:35:00,58.13,58.24,58.06,58.08,58000.0,41.4966,41.5751,41.4466,41.4609,58000.0
2008-07-07 12:40:00,58.1,58.29,58.02,58.2,120000.0,41.4751,41.6108,41.418,41.5465,120000.0
2008-07-07 12:45:00,58.21,58.22,58.06,58.06,80600.0,41.5537,41.5608,41.4466,41.4466,80600.0
2008-07-07 12:50:00,58.06,58.3,58.04,58.15,68200.0,41.4466,41.6179,41.4323,41.5108,68200.0
2008-07-07 12:55:00,58.14,58.14,57.71,57.92,121400.0,41.5037,41.5037,41.1967,41.3466,121400.0
2008-07-07 13:00:00,57.91,58.14,57.63,58.14,169600.0,41.3395,41.5037,41.1396,41.5037,169600.0
2008-07-07 13:05:00,58.13,58.3,57.97,58.03,135400.0,41.4966,41.6179,41.3823,41.4252,135400.0
2008-07-07 13:10:00,58.03,58.41,57.99,58.41,107400.0,41.4252,41.6964,41.3966,41.6964,107400.0
2008-07-07 13:15:00,58.42,58.57,58.35,58.48,90200.0,41.7036,41.8107,41.6536,41.7464,90200.0
2008-07-07 13:20:00,58.49,58.56,58.42,58.5,87200.0,41.7535,41.8035,41.7036,41.7607,87200.0
2008-07-07 13:25:00,58.5,58.56,58.3,58.38,75800.0,41.7607,41.8035,41.6179,41.675,75800.0
2008-07-07 13:30:00,58.38,58.7,58.37,58.63,90600.0,41.675,41.9035,41.6679,41.8535,90600.0
2008-07-07 13:35:00,58.6,58.63,58.3,58.38,113400.0,41.8321,41.8535,41.6179,41.675,113400.0
2008-07-07 13:40:00,58.39,58.42,58.27,58.32,125400.0,41.6822,41.7036,41.5965,41.6322,125400.0
2008-07-07 13:45:00,58.37,58.5,58.35,58.43,101000.0,41.6679,41.7607,41.6536,41.7107,101000.0
2008-07-07 13:50:00,58.43,58.68,58.41,58.6,109600.0,41.7107,41.8892,41.6964,41.8321,109600.0
2008-07-07 13:55:00,58.6,58.74,58.49,58.58,63200.0,41.8321,41.932,41.7535,41.8178,63200.0
2008-07-07 14:00:00,58.6,58.62,58.23,58.24,88000.0,41.8321,41.8464,41.5679,41.5751,88000.0
2008-07-07 14:05:00,58.24,58.26,58.06,58.14,98400.0,41.5751,41.5894,41.4466,41.5037,98400.0
2008-07-07 14:10:00,58.15,58.15,57.97,58.01,102200.0,41.5108,41.5108,41.3823,41.4109,102200.0
2008-07-07 14:15:00,58.02,58.04,57.76,57.81,75400.0,41.418,41.4323,41.2324,41.2681,75400.0
2008-07-07 14:20:00,57.8,57.97,57.68,57.92,88000.0,41.261,41.3823,41.1753,41.3466,88000.0
2008-07-07 14:25:00,57.92,57.99,57.68,57.85,162600.0,41.3466,41.3966,41.1753,41.2967,162600.0
2008-07-07 14:30:00,57.81,57.92,57.74,57.84,57000.0,41.2681,41.3466,41.2182,41.2895,57000.0
2008-07-07 14:35:00,57.87,57.87,57.55,57.6,71800.0,41.311,41.311,41.0825,41.1182,71800.0
2008-07-07 14:40:00,57.58,57.61,57.35,57.38,133400.0,41.1039,41.1254,40.9398,40.9612,133400.0
2008-07-07 14:45:00,57.38,57.44,57.27,57.44,125000.0,40.9612,41.004,40.8826,41.004,125000.0
2008-07-07 14:50:00,57.42,57.46,57.27,57.29,89800.0,40.9897,41.0183,40.8826,40.8969,89800.0
2008-07-07 14:55:00,57.32,57.37,57.24,57.34,104600.0,40.9183,40.954,40.8612,40.9326,104600.0
2008-07-07 15:00:00,57.37,57.8,57.37,57.58,150000.0,40.954,41.261,40.954,41.1039,150000.0
2008-07-07 15:05:00,57.57,57.62,57.45,57.59,144800.0,41.0968,41.1325,41.0111,41.1111,144800.0
2008-07-07 15:10:00,57.58,57.84,57.52,57.74,355400.0,41.1039,41.2895,41.0611,41.2182,355400.0
2008-07-07 15:15:00,57.74,57.99,57.66,57.97,169400.0,41.2182,41.3966,41.161,41.3823,169400.0
2008-07-07 15:20:00,57.99,57.99,57.73,57.9,186400.0,41.3966,41.3966,41.211,41.3324,186400.0
2008-07-07 15:25:00,57.9,58.31,57.72,58.31,256000.0,41.3324,41.6251,41.2039,41.6251,256000.0
2008-07-07 15:30:00,58.32,58.47,58.1,58.45,241800.0,41.6322,41.7393,41.4751,41.725,241800.0
2008-07-07 15:35:00,58.45,58.45,58.17,58.4,168200.0,41.725,41.725,41.5251,41.6893,168200.0
2008-07-07 15:40:00,58.44,58.52,57.88,57.95,219200.0,41.7179,41.775,41.3181,41.3681,219200.0
2008-07-07 15:45:00,57.95,58.29,57.93,58.01,344000.0,41.3681,41.6108,41.3538,41.4109,344000.0
2008-07-07 15:50:00,57.99,58.19,57.85,57.85,255000.0,41.3966,41.5394,41.2967,41.2967,255000.0
2008-07-07 15:55:00,57.85,57.86,57.63,57.63,284200.0,41.2967,41.3038,41.1396,41.1396,284200.0
2008-07-08 09:30:00,56.99,57.44,56.8,56.98,123600.0,40.6828,41.004,40.5471,40.6756,123600.0
2008-07-08 09:35:00,56.99,57.08,56.09,56.09,197400.0,40.6828,40.747,40.0403,40.0403,197400.0
2008-07-08 09:40:00,56.09,56.94,55.97,56.66,211400.0,40.0403,40.6471,39.9546,40.4472,211400.0
2008-07-08 09:45:00,56.62,57.3,56.58,56.79,386000.0,40.4186,40.9041,40.3901,40.54,386000.0
2008-07-08 09:50:00,56.75,56.78,56.45,56.45,110800.0,40.5114,40.5329,40.2973,40.2973,110800.0
2008-07-08 09:55:00,56.45,56.48,56.03,56.19,153000.0,40.2973,40.3187,39.9975,40.1117,153000.0
2008-07-08 10:00:00,56.19,56.35,55.79,55.79,377000.0,40.1117,40.2259,39.8261,39.8261,377000.0
2008-07-08 10:05:00,55.82,56.0,55.79,55.83,258400.0,39.8475,39.976,39.8261,39.8547,258400.0
2008-07-08 10:10:00,55.84,56.05,55.7,55.85,212600.0,39.8618,40.0117,39.7619,39.869,212600.0
2008-07-08 10:15:00,55.9,56.28,55.77,55.87,375000.0,39.9047,40.1759,39.8119,39.8832,375000.0
2008-07-08 10:20:00,55.84,55.9,55.6,55.7,76600.0,39.8618,39.9047,39.6905,39.7619,76600.0
2008-07-08 10:25:00,55.74,55.82,55.16,55.23,191800.0,39.7904,39.8475,39.3764,39.4264,191800.0
2008-07-08 10:30:00,55.23,55.5,55.08,55.29,117200.0,39.4264,39.6191,39.3193,39.4692,117200.0
2008-07-08 10:35:00,55.27,55.42,55.06,55.12,221400.0,39.4549,39.562,39.305,39.3478,221400.0
2008-07-08 10:40:00,55.13,55.45,55.06,55.4,241200.0,39.355,39.5834,39.305,39.5477,241200.0
2008-07-08 10:45:00,55.42,55.42,55.17,55.34,177800.0,39.562,39.562,39.3835,39.5049,177800.0
2008-07-08 10:50:00,55.32,55.71,55.32,55.63,168400.0,39.4906,39.769,39.4906,39.7119,168400.0
2008-07-08 10:55:00,55.63,55.71,55.51,55.59,110200.0,39.7119,39.769,39.6263,39.6834,110200.0
2008-07-08 11:00:00,55.56,55.77,55.49,55.74,116400.0,39.6619,39.8119,39.612,39.7904,116400.0
2008-07-08 11:05:00,55.71,55.76,55.56,55.62,101400.0,39.769,39.8047,39.6619,39.7048,101400.0
2008-07-08 11:10:00,55.63,55.99,55.51,55.94,122000.0,39.7119,39.9689,39.6263,39.9332,122000.0
2008-07-08 11:15:00,55.92,56.2,55.81,56.1,88400.0,39.9189,40.1188,39.8404,40.0474,88400.0
2008-07-08 11:20:00,56.13,56.21,55.88,55.99,145600.0,40.0688,40.126,39.8904,39.9689,145600.0
2008-07-08 11:25:00,55.99,56.1,55.76,56.05,202000.0,39.9689,40.0474,39.8047,40.0117,202000.0
2008-07-08 11:30:00,56.05,56.1,55.94,55.97,117600.0,40.0117,40.0474,39.9332,39.9546,117600.0
2008-07-08 11:35:00,56.01,56.15,55.99,56.1,106400.0,39.9832,40.0831,39.9689,40.0474,106400.0
2008-07-08 11:40:00,56.13,56.13,55.96,55.99,77200.0,40.0688,40.0688,39.9475,39.9689,77200.0
2008-07-08 11:45:00,55.99,56.23,55.91,56.17,99600.0,39.9689,40.1402,39.9118,40.0974,99600.0
2008-07-08 11:50:00,56.17,56.21,56.04,56.07,102000.0,40.0974,40.126,40.0046,40.026,102000.0
2008-07-08 11:55:00,56.09,56.29,56.01,56.27,137800.0,40.0403,40.1831,39.9832,40.1688,137800.0
2008-07-08 12:00:00,56.24,56.39,56.13,56.25,161400.0,40.1474,40.2544,40.0688,40.1545,161400.0
2008-07-08 12:05:00,56.24,56.65,56.13,56.6,106200.0,40.1474,40.4401,40.0688,40.4044,106200.0
2008-07-08 12:10:00,56.63,56.84,56.63,56.84,129200.0,40.4258,40.5757,40.4258,40.5757,129200.0
2008-07-08 12:15:00,56.84,57.07,56.83,56.9,118200.0,40.5757,40.7399,40.5685,40.6185,118200.0
2008-07-08 12:20:00,56.89,57.09,56.76,57.04,133000.0,40.6114,40.7541,40.5186,40.7185,133000.0
2008-07-08 12:25:00,57.05,57.32,57.03,57.3,103600.0,40.7256,40.9183,40.7113,40.9041,103600.0
2008-07-08 12:30:00,57.32,57.4,57.17,57.23,112800.0,40.9183,40.9754,40.8113,40.8541,112800.0
2008-07-08 12:35:00,57.25,57.38,57.22,57.32,105000.0,40.8684,40.9612,40.8469,40.9183,105000.0
2008-07-08 12:40:00,57.32,57.74,57.29,57.58,170800.0,40.9183,41.2182,40.8969,41.1039,170800.0
2008-07-08 12:45:00,57.57,58.12,57.57,57.84,224800.0,41.0968,41.4894,41.0968,41.2895,224800.0
2008-07-08 12:50:00,57.87,57.87,57.47,57.55,148000.0,41.311,41.311,41.0254,41.0825,148000.0
2008-07-08 12:55:00,57.55,57.67,57.4,57.42,90800.0,41.0825,41.1682,40.9754,40.9897,90800.0
2008-07-08 13:00:00,57.42,57.7,57.4,57.52,66400.0,40.9897,41.1896,40.9754,41.0611,66400.0
2008-07-08 13:05:00,57.52,57.62,57.45,57.46,108400.0,41.0611,41.1325,41.0111,41.0183,108400.0
2008-07-08 13:10:00,57.47,57.69,57.37,57.65,80600.0,41.0254,41.1825,40.954,41.1539,80600.0
2008-07-08 13:15:00,57.66,57.7,57.43,57.6,73400.0,41.161,41.1896,40.9969,41.1182,73400.0
2008-07-08 13:20:00,57.59,57.63,57.28,57.37,138400.0,41.1111,41.1396,40.8898,40.954,138400.0
2008-07-08 13:25:00,57.35,57.68,57.35,57.49,86400.0,40.9398,41.1753,40.9398,41.0397,86400.0
2008-07-08 13:30:00,57.49,57.65,57.38,57.41,125400.0,41.0397,41.1539,40.9612,40.9826,125400.0
2008-07-08 13:35:00,57.42,57.45,57.24,57.33,141000.0,40.9897,41.0111,40.8612,40.9255,141000.0
2008-07-08 13:40:00,57.33,57.63,57.2,57.63,67800.0,40.9255,41.1396,40.8327,41.1396,67800.0
2008-07-08 13:45:00,57.6,57.76,57.51,57.58,71400.0,41.1182,41.2324,41.054,41.1039,71400.0
2008-07-08 13:50:00,57.58,57.66,57.41,57.44,90000.0,41.1039,41.161,40.9826,41.004,90000.0
2008-07-08 13:55:00,57.45,57.65,57.42,57.56,56800.0,41.0111,41.1539,40.9897,41.0897,56800.0
2008-07-08 14:00:00,57.55,57.63,57.44,57.59,38800.0,41.0825,41.1396,41.004,41.1111,38800.0
2008-07-08 14:05:00,57.59,57.67,57.45,57.49,60800.0,41.1111,41.1682,41.0111,41.0397,60800.0
2008-07-08 14:10:00,57.52,57.73,57.49,57.67,51600.0,41.0611,41.211,41.0397,41.1682,51600.0
2008-07-08 14:15:00,57.65,57.68,57.49,57.64,68400.0,41.1539,41.1753,41.0397,41.1468,68400.0
2008-07-08 14:20:00,57.6,57.63,57.42,57.47,91400.0,41.1182,41.1396,40.9897,41.0254,91400.0
2008-07-08 14:25:00,57.46,57.63,57.41,57.6,57000.0,41.0183,41.1396,40.9826,41.1182,57000.0
2008-07-08 14:30:00,57.6,57.74,57.5,57.65,46400.0,41.1182,41.2182,41.0468,41.1539,46400.0
2008-07-08 14:35:00,57.6,57.89,57.58,57.74,71600.0,41.1182,41.3252,41.1039,41.2182,71600.0
2008-07-08 14:40:00,57.71,58.27,57.71,58.02,133600.0,41.1967,41.5965,41.1967,41.418,133600.0
2008-07-08 14:45:00,58.0,58.27,57.94,58.22,80000.0,41.4038,41.5965,41.3609,41.5608,80000.0
2008-07-08 14:50:00,58.24,58.44,58.22,58.31,107800.0,41.5751,41.7179,41.5608,41.6251,107800.0
2008-07-08 14:55:00,58.32,58.65,58.16,58.6,149400.0,41.6322,41.8678,41.518,41.8321,149400.0
2008-07-08 15:00:00,58.62,58.76,58.44,58.58,211600.0,41.8464,41.9463,41.7179,41.8178,211600.0
2008-07-08 15:05:00,58.58,58.94,58.52,58.79,312400.0,41.8178,42.0748,41.775,41.9677,312400.0
2008-07-08 15:10:00,58.8,58.91,58.58,58.66,210600.0,41.9748,42.0534,41.8178,41.8749,210600.0
2008-07-08 15:15:00,58.65,58.74,58.51,58.67,192200.0,41.8678,41.932,41.7678,41.882,192200.0
2008-07-08 15:20:00,58.67,58.74,58.52,58.63,171600.0,41.882,41.932,41.775,41.8535,171600.0
2008-07-08 15:25:00,58.65,58.69,58.4,58.52,304000.0,41.8678,41.8963,41.6893,41.775,304000.0
2008-07-08 15:30:00,58.52,58.6,58.35,58.46,238800.0,41.775,41.8321,41.6536,41.7321,238800.0
2008-07-08 15:35:00,58.46,58.57,58.4,58.52,263200.0,41.7321,41.8107,41.6893,41.775,263200.0
2008-07-08 15:40:00,58.52,58.58,58.44,58.53,279800.0,41.775,41.8178,41.7179,41.7821,279800.0
2008-07-08 15:45:00,58.53,58.59,58.47,58.49,281000.0,41.7821,41.8249,41.7393,41.7535,281000.0
2008-07-08 15:50:00,58.49,58.68,58.49,58.63,421400.0,41.7535,41.8892,41.7535,41.8535,421400.0
2008-07-08 15:55:00,58.64,58.75,58.54,58.63,389800.0,41.8606,41.9392,41.7892,41.8535,389800.0
2008-07-09 09:30:00,58.85,59.5,58.85,59.48,161400.0,42.0105,42.4745,42.0105,42.4603,161400.0
2008-07-09 09:35:00,59.48,59.82,59.35,59.67,126200.0,42.4603,42.703,42.3675,42.5959,126200.0
2008-07-09 09:40:00,59.61,59.76,59.12,59.2,109800.0,42.5531,42.6601,42.2033,42.2604,109800.0
2008-07-09 09:45:00,59.2,59.61,59.1,59.6,110400.0,42.2604,42.5531,42.189,42.5459,110400.0
2008-07-09 09:50:00,59.58,59.79,59.45,59.49,166400.0,42.5317,42.6816,42.4389,42.4674,166400.0
2008-07-09 09:55:00,59.49,59.65,59.22,59.23,119200.0,42.4674,42.5816,42.2747,42.2818,119200.0
2008-07-09 10:00:00,59.23,59.54,59.22,59.53,59200.0,42.2818,42.5031,42.2747,42.496,59200.0
2008-07-09 10:05:00,59.55,59.64,59.23,59.32,96800.0,42.5102,42.5745,42.2818,42.3461,96800.0
2008-07-09 10:10:00,59.31,59.38,58.97,59.07,105200.0,42.3389,42.3889,42.0962,42.1676,105200.0
2008-07-09 10:15:00,59.06,59.11,58.68,58.77,104200.0,42.1604,42.1961,41.8892,41.9534,104200.0
2008-07-09 10:20:00,58.79,59.16,58.69,59.07,55000.0,41.9677,42.2318,41.8963,42.1676,55000.0
2008-07-09 10:25:00,59.1,59.1,58.85,58.91,51200.0,42.189,42.189,42.0105,42.0534,51200.0
2008-07-09 10:30:00,58.92,59.0,58.8,59.0,77200.0,42.0605,42.1176,41.9748,42.1176,77200.0
2008-07-09 10:35:00,59.02,59.18,58.71,59.02,214600.0,42.1319,42.2461,41.9106,42.1319,214600.0
2008-07-09 10:40:00,58.98,59.06,58.59,58.65,133600.0,42.1033,42.1604,41.8249,41.8678,133600.0
2008-07-09 10:45:00,58.63,58.75,58.57,58.63,172400.0,41.8535,41.9392,41.8107,41.8535,172400.0
2008-07-09 10:50:00,58.62,58.65,58.47,58.57,185200.0,41.8464,41.8678,41.7393,41.8107,185200.0
2008-07-09 10:55:00,58.57,58.6,58.4,58.4,108600.0,41.8107,41.8321,41.6893,41.6893,108600.0
2008-07-09 11:00:00,58.4,58.43,57.98,58.04,112000.0,41.6893,41.7107,41.3895,41.4323,112000.0
2008-07-09 11:05:00,58.08,58.15,57.94,58.03,89200.0,41.4609,41.5108,41.3609,41.4252,89200.0
2008-07-09 11:10:00,58.05,58.41,58.0,58.27,92600.0,41.4395,41.6964,41.4038,41.5965,92600.0
2008-07-09 11:15:00,58.26,58.49,58.15,58.15,116600.0,41.5894,41.7535,41.5108,41.5108,116600.0
2008-07-09 11:20:00,58.18,58.22,57.7,57.81,57600.0,41.5323,41.5608,41.1896,41.2681,57600.0
2008-07-09 11:25:00,57.82,57.85,57.48,57.57,64800.0,41.2753,41.2967,41.0326,41.0968,64800.0
2008-07-09 11:30:00,57.56,57.73,57.51,57.71,44400.0,41.0897,41.211,41.054,41.1967,44400.0
2008-07-09 11:35:00,57.72,57.95,57.69,57.75,98600.0,41.2039,41.3681,41.1825,41.2253,98600.0
2008-07-09 11:40:00,57.7,57.79,57.45,57.78,88800.0,41.1896,41.2538,41.0111,41.2467,88800.0
2008-07-09 11:45:00,57.79,58.09,57.76,58.07,92800.0,41.2538,41.468,41.2324,41.4537,92800.0
2008-07-09 11:50:00,58.09,58.49,58.02,58.28,125400.0,41.468,41.7535,41.418,41.6036,125400.0
2008-07-09 11:55:00,58.29,58.31,57.87,58.0,72000.0,41.6108,41.6251,41.311,41.4038,72000.0
2008-07-09 12:00:00,57.98,58.09,57.81,58.04,84400.0,41.3895,41.468,41.2681,41.4323,84400.0
2008-07-09 12:05:00,58.06,58.13,57.91,58.05,56200.0,41.4466,41.4966,41.3395,41.4395,56200.0
2008-07-09 12:10:00,58.06,58.27,57.79,57.81,37400.0,41.4466,41.5965,41.2538,41.2681,37400.0
2008-07-09 12:15:00,57.81,57.83,57.63,57.65,38400.0,41.2681,41.2824,41.1396,41.1539,38400.0
2008-07-09 12:20:00,57.7,57.79,57.45,57.47,55000.0,41.1896,41.2538,41.0111,41.0254,55000.0
2008-07-09 12:25:00,57.47,57.56,57.4,57.52,32800.0,41.0254,41.0897,40.9754,41.0611,32800.0
2008-07-09 12:30:00,57.56,57.85,57.56,57.83,36400.0,41.0897,41.2967,41.0897,41.2824,36400.0
2008-07-09 12:35:00,57.83,57.87,57.68,57.71,38000.0,41.2824,41.311,41.1753,41.1967,38000.0
2008-07-09 12:40:00,57.73,57.82,57.58,57.81,36200.0,41.211,41.2753,41.1039,41.2681,36200.0
2008-07-09 12:45:00,57.83,57.83,57.55,57.55,32600.0,41.2824,41.2824,41.0825,41.0825,32600.0
2008-07-09 12:50:00,57.56,57.75,57.56,57.74,26200.0,41.0897,41.2253,41.0897,41.2182,26200.0
2008-07-09 12:55:00,57.75,57.75,57.5,57.55,21800.0,41.2253,41.2253,41.0468,41.0825,21800.0
2008-07-09 13:00:00,57.55,57.61,57.35,57.47,47200.0,41.0825,41.1254,40.9398,41.0254,47200.0
2008-07-09 13:05:00,57.44,57.58,57.41,57.42,36600.0,41.004,41.1039,40.9826,40.9897,36600.0
2008-07-09 13:10:00,57.42,57.74,57.42,57.73,34800.0,40.9897,41.2182,40.9897,41.211,34800.0
2008-07-09 13:15:00,57.73,57.73,57.49,57.64,32400.0,41.211,41.211,41.0397,41.1468,32400.0
2008-07-09 13:20:00,57.65,57.72,57.55,57.56,20600.0,41.1539,41.2039,41.0825,41.0897,20600.0
2008-07-09 13:25:00,57.58,57.58,57.35,57.38,26800.0,41.1039,41.1039,40.9398,40.9612,26800.0
2008-07-09 13:30:00,57.4,57.54,57.35,57.47,65200.0,40.9754,41.0754,40.9398,41.0254,65200.0
2008-07-09 13:35:00,57.45,57.49,57.37,57.39,38200.0,41.0111,41.0397,40.954,40.9683,38200.0
2008-07-09 13:40:00,57.39,57.56,57.38,57.49,41600.0,40.9683,41.0897,40.9612,41.0397,41600.0
2008-07-09 13:45:00,57.49,57.56,57.45,57.56,27400.0,41.0397,41.0897,41.0111,41.0897,27400.0
2008-07-09 13:50:00,57.57,57.57,57.26,57.28,60800.0,41.0968,41.0968,40.8755,40.8898,60800.0
2008-07-09 13:55:00,57.3,57.41,57.26,57.32,82800.0,40.9041,40.9826,40.8755,40.9183,82800.0
2008-07-09 14:00:00,57.33,57.41,57.15,57.35,79600.0,40.9255,40.9826,40.797,40.9398,79600.0
2008-07-09 14:05:00,57.35,57.4,57.21,57.27,77200.0,40.9398,40.9754,40.8398,40.8826,77200.0
2008-07-09 14:10:00,57.29,57.37,57.09,57.1,59800.0,40.8969,40.954,40.7541,40.7613,59800.0
2008-07-09 14:15:00,57.13,57.13,56.81,56.81,72200.0,40.7827,40.7827,40.5543,40.5543,72200.0
2008-07-09 14:20:00,56.81,56.96,56.77,56.89,148400.0,40.5543,40.6613,40.5257,40.6114,148400.0
2008-07-09 14:25:00,56.87,56.94,56.81,56.87,139600.0,40.5971,40.6471,40.5543,40.5971,139600.0
2008-07-09 14:30:00,56.88,56.89,56.58,56.58,103800.0,40.6042,40.6114,40.3901,40.3901,103800.0
2008-07-09 14:35:00,56.58,56.76,56.52,56.55,60200.0,40.3901,40.5186,40.3472,40.3687,60200.0
2008-07-09 14:40:00,56.53,56.6,56.31,56.32,120400.0,40.3544,40.4044,40.1973,40.2045,120400.0
2008-07-09 14:45:00,56.34,56.47,56.21,56.38,109800.0,40.2188,40.3116,40.126,40.2473,109800.0
2008-07-09 14:50:00,56.37,56.49,56.08,56.13,73000.0,40.2402,40.3258,40.0332,40.0688,73000.0
2008-07-09 14:55:00,56.14,56.28,56.1,56.13,114000.0,40.076,40.1759,40.0474,40.0688,114000.0
2008-07-09 15:00:00,56.15,56.23,55.99,56.15,97400.0,40.0831,40.1402,39.9689,40.0831,97400.0
2008-07-09 15:05:00,56.16,56.37,56.05,56.11,106800.0,40.0903,40.2402,40.0117,40.0546,106800.0
2008-07-09 15:10:00,56.07,56.26,56.07,56.21,190200.0,40.026,40.1616,40.026,40.126,190200.0
2008-07-09 15:15:00,56.21,56.24,56.08,56.17,132800.0,40.126,40.1474,40.0332,40.0974,132800.0
2008-07-09 15:20:00,56.17,56.35,56.15,56.2,171600.0,40.0974,40.2259,40.0831,40.1188,171600.0
2008-07-09 15:25:00,56.2,56.27,56.02,56.2,127800.0,40.1188,40.1688,39.9903,40.1188,127800.0
2008-07-09 15:30:00,56.21,56.24,56.02,56.06,118400.0,40.126,40.1474,39.9903,40.0189,118400.0
2008-07-09 15:35:00,56.07,56.27,56.01,56.01,171000.0,40.026,40.1688,39.9832,39.9832,171000.0
2008-07-09 15:40:00,56.02,56.05,55.65,55.69,124000.0,39.9903,40.0117,39.7262,39.7547,124000.0
2008-07-09 15:45:00,55.68,55.88,55.59,55.79,136800.0,39.7476,39.8904,39.6834,39.8261,136800.0
2008-07-09 15:50:00,55.78,55.94,55.67,55.74,156200.0,39.819,39.9332,39.7405,39.7904,156200.0
2008-07-09 15:55:00,55.73,55.82,55.59,55.6,232600.0,39.7833,39.8475,39.6834,39.6905,232600.0
2008-07-10 09:30:00,55.72,57.21,55.72,56.94,102400.0,39.7762,40.8398,39.7762,40.6471,102400.0
2008-07-10 09:35:00,56.93,57.1,56.88,56.97,150600.0,40.6399,40.7613,40.6042,40.6685,150600.0
2008-07-10 09:40:00,56.97,57.17,56.66,56.77,257000.0,40.6685,40.8113,40.4472,40.5257,257000.0
2008-07-10 09:45:00,56.74,56.75,56.29,56.44,147000.0,40.5043,40.5114,40.1831,40.2901,147000.0
2008-07-10 09:50:00,56.45,56.65,56.32,56.56,97000.0,40.2973,40.4401,40.2045,40.3758,97000.0
2008-07-10 09:55:00,56.57,56.85,56.44,56.68,73000.0,40.3829,40.5828,40.2901,40.4615,73000.0
2008-07-10 10:00:00,56.63,56.79,56.37,56.6,67000.0,40.4258,40.54,40.2402,40.4044,67000.0
2008-07-10 10:05:00,56.6,56.63,56.2,56.33,75400.0,40.4044,40.4258,40.1188,40.2116,75400.0
2008-07-10 10:10:00,56.3,56.51,56.25,56.25,52400.0,40.1902,40.3401,40.1545,40.1545,52400.0
2008-07-10 10:15:00,56.24,56.3,55.77,55.84,121600.0,40.1474,40.1902,39.8119,39.8618,121600.0
2008-07-10 10:20:00,55.79,56.14,55.77,56.07,95200.0,39.8261,40.076,39.8119,40.026,95200.0
2008-07-10 10:25:00,56.05,56.49,55.97,56.42,84200.0,40.0117,40.3258,39.9546,40.2759,84200.0
2008-07-10 10:30:00,56.44,56.71,56.4,56.68,63000.0,40.2901,40.4829,40.2616,40.4615,63000.0
2008-07-10 10:35:00,56.7,57.16,56.66,56.76,138600.0,40.4757,40.8041,40.4472,40.5186,138600.0
2008-07-10 10:40:00,56.8,57.44,56.8,57.25,76400.0,40.5471,41.004,40.5471,40.8684,76400.0
2008-07-10 10:45:00,57.3,57.68,57.26,57.64,86800.0,40.9041,41.1753,40.8755,41.1468,86800.0
2008-07-10 10:50:00,57.63,57.77,57.47,57.77,61600.0,41.1396,41.2396,41.0254,41.2396,61600.0
2008-07-10 10:55:00,57.76,57.88,57.58,57.74,58400.0,41.2324,41.3181,41.1039,41.2182,58400.0
2008-07-10 11:00:00,57.77,57.91,57.53,57.88,65800.0,41.2396,41.3395,41.0682,41.3181,65800.0
2008-07-10 11:05:00,57.88,57.89,57.4,57.4,76200.0,41.3181,41.3252,40.9754,40.9754,76200.0
2008-07-10 11:10:00,57.41,57.6,57.31,57.31,51600.0,40.9826,41.1182,40.9112,40.9112,51600.0
2008-07-10 11:15:00,57.31,57.38,57.19,57.32,50400.0,40.9112,40.9612,40.8255,40.9183,50400.0
2008-07-10 11:20:00,57.32,57.6,57.25,57.5,49800.0,40.9183,41.1182,40.8684,41.0468,49800.0
2008-07-10 11:25:00,57.51,57.51,57.1,57.31,100600.0,41.054,41.054,40.7613,40.9112,100600.0
2008-07-10 11:30:00,57.32,57.58,57.24,57.5,136200.0,40.9183,41.1039,40.8612,41.0468,136200.0
2008-07-10 11:35:00,57.54,57.7,57.52,57.63,82200.0,41.0754,41.1896,41.0611,41.1396,82200.0
2008-07-10 11:40:00,57.66,57.77,57.66,57.69,37200.0,41.161,41.2396,41.161,41.1825,37200.0
2008-07-10 11:45:00,57.68,57.73,57.63,57.72,92200.0,41.1753,41.211,41.1396,41.2039,92200.0
2008-07-10 11:50:00,57.71,57.75,57.65,57.67,64400.0,41.1967,41.2253,41.1539,41.1682,64400.0
2008-07-10 11:55:00,57.65,57.68,57.38,57.49,135600.0,41.1539,41.1753,40.9612,41.0397,135600.0
2008-07-10 12:00:00,57.49,57.74,57.38,57.57,72200.0,41.0397,41.2182,40.9612,41.0968,72200.0
2008-07-10 12:05:00,57.6,57.76,57.5,57.54,67400.0,41.1182,41.2324,41.0468,41.0754,67400.0
2008-07-10 12:10:00,57.51,57.66,57.4,57.44,49400.0,41.054,41.161,40.9754,41.004,49400.0
2008-07-10 12:15:00,57.45,57.68,57.45,57.55,41400.0,41.0111,41.1753,41.0111,41.0825,41400.0
2008-07-10 12:20:00,57.55,57.67,57.48,57.67,15600.0,41.0825,41.1682,41.0326,41.1682,15600.0
2008-07-10 12:25:00,57.68,57.7,57.25,57.25,30800.0,41.1753,41.1896,40.8684,40.8684,30800.0
2008-07-10 12:30:00,57.29,57.43,57.22,57.34,21200.0,40.8969,40.9969,40.8469,40.9326,21200.0
2008-07-10 12:35:00,57.33,57.47,57.32,57.36,13000.0,40.9255,41.0254,40.9183,40.9469,13000.0
2008-07-10 12:40:00,57.36,57.52,57.35,57.38,19400.0,40.9469,41.0611,40.9398,40.9612,19400.0
2008-07-10 12:45:00,57.38,57.43,57.09,57.1,29800.0,40.9612,40.9969,40.7541,40.7613,29800.0
2008-07-10 12:50:00,57.16,57.21,57.01,57.14,32000.0,40.8041,40.8398,40.697,40.7898,32000.0
2008-07-10 12:55:00,57.2,57.27,57.07,57.13,18200.0,40.8327,40.8826,40.7399,40.7827,18200.0
2008-07-10 13:00:00,57.13,57.27,57.1,57.27,25000.0,40.7827,40.8826,40.7613,40.8826,25000.0
2008-07-10 13:05:00,57.23,57.46,57.22,57.32,26600.0,40.8541,41.0183,40.8469,40.9183,26600.0
2008-07-10 13:10:00,57.32,57.42,57.3,57.38,20400.0,40.9183,40.9897,40.9041,40.9612,20400.0
2008-07-10 13:15:00,57.37,57.46,57.32,57.46,30400.0,40.954,41.0183,40.9183,41.0183,30400.0
2008-07-10 13:20:00,57.46,57.46,57.3,57.36,22600.0,41.0183,41.0183,40.9041,40.9469,22600.0
2008-07-10 13:25:00,57.35,57.45,57.25,57.32,34000.0,40.9398,41.0111,40.8684,40.9183,34000.0
2008-07-10 13:30:00,57.32,57.47,57.21,57.45,26600.0,40.9183,41.0254,40.8398,41.0111,26600.0
2008-07-10 13:35:00,57.45,57.45,57.24,57.31,31400.0,41.0111,41.0111,40.8612,40.9112,31400.0
2008-07-10 13:40:00,57.34,57.44,57.21,57.37,41000.0,40.9326,41.004,40.8398,40.954,41000.0
2008-07-10 13:45:00,57.39,57.46,57.38,57.43,26400.0,40.9683,41.0183,40.9612,40.9969,26400.0
2008-07-10 13:50:00,57.42,57.67,57.36,57.67,58400.0,40.9897,41.1682,40.9469,41.1682,58400.0
2008-07-10 13:55:00,57.65,57.81,57.38,57.47,74400.0,41.1539,41.2681,40.9612,41.0254,74400.0
2008-07-10 14:00:00,57.45,57.6,57.34,57.48,74600.0,41.0111,41.1182,40.9326,41.0326,74600.0
2008-07-10 14:05:00,57.48,57.67,57.46,57.57,57600.0,41.0326,41.1682,41.0183,41.0968,57600.0
2008-07-10 14:10:00,57.58,57.67,57.33,57.38,24000.0,41.1039,41.1682,40.9255,40.9612,24000.0
2008-07-10 14:15:00,57.41,57.64,57.38,57.6,23800.0,40.9826,41.1468,40.9612,41.1182,23800.0
2008-07-10 14:20:00,57.63,57.82,57.62,57.8,47400.0,41.1396,41.2753,41.1325,41.261,47400.0
2008-07-10 14:25:00,57.78,57.85,57.63,57.85,111000.0,41.2467,41.2967,41.1396,41.2967,111000.0
2008-07-10 14:30:00,57.85,57.88,57.43,57.48,62400.0,41.2967,41.3181,40.9969,41.0326,62400.0
2008-07-10 14:35:00,57.48,57.68,57.46,57.62,39800.0,41.0326,41.1753,41.0183,41.1325,39800.0
2008-07-10 14:40:00,57.62,57.73,57.31,57.34,27600.0,41.1325,41.211,40.9112,40.9326,27600.0
2008-07-10 14:45:00,57.31,57.47,57.16,57.41,29600.0,40.9112,41.0254,40.8041,40.9826,29600.0
2008-07-10 14:50:00,57.38,57.41,57.1,57.31,40200.0,40.9612,40.9826,40.7613,40.9112,40200.0
2008-07-10 14:55:00,57.33,57.43,57.06,57.06,55600.0,40.9255,40.9969,40.7327,40.7327,55600.0
2008-07-10 15:00:00,57.06,57.47,57.04,57.34,61800.0,40.7327,41.0254,40.7185,40.9326,61800.0
2008-07-10 15:05:00,57.39,57.72,57.38,57.56,88600.0,40.9683,41.2039,40.9612,41.0897,88600.0
2008-07-10 15:10:00,57.57,57.84,57.57,57.76,55200.0,41.0968,41.2895,41.0968,41.2324,55200.0
2008-07-10 15:15:00,57.65,57.82,57.58,57.7,57800.0,41.1539,41.2753,41.1039,41.1896,57800.0
2008-07-10 15:20:00,57.7,57.9,57.64,57.85,68400.0,41.1896,41.3324,41.1468,41.2967,68400.0
2008-07-10 15:25:00,57.84,57.99,57.81,57.83,92800.0,41.2895,41.3966,41.2681,41.2824,92800.0
2008-07-10 15:30:00,57.83,57.88,57.57,57.6,119600.0,41.2824,41.3181,41.0968,41.1182,119600.0
2008-07-10 15:35:00,57.6,57.63,57.37,57.62,127600.0,41.1182,41.1396,40.954,41.1325,127600.0
2008-07-10 15:40:00,57.62,57.75,57.55,57.7,243600.0,41.1325,41.2253,41.0825,41.1896,243600.0
2008-07-10 15:45:00,57.72,57.97,57.62,57.96,248400.0,41.2039,41.3823,41.1325,41.3752,248400.0
2008-07-10 15:50:00,57.97,58.06,57.89,58.05,379800.0,41.3823,41.4466,41.3252,41.4395,379800.0
2008-07-10 15:55:00,58.06,58.34,58.02,58.19,356200.0,41.4466,41.6465,41.418,41.5394,356200.0
2008-07-11 09:30:00,58.63,59.45,58.63,58.89,202800.0,41.8535,42.4389,41.8535,42.0391,202800.0
2008-07-11 09:35:00,58.89,59.0,58.58,58.8,187200.0,42.0391,42.1176,41.8178,41.9748,187200.0
2008-07-11 09:40:00,58.8,59.0,58.77,59.0,147800.0,41.9748,42.1176,41.9534,42.1176,147800.0
2008-07-11 09:45:00,58.99,59.64,58.92,59.64,184600.0,42.1105,42.5745,42.0605,42.5745,184600.0
2008-07-11 09:50:00,59.6,59.6,59.11,59.3,123600.0,42.5459,42.5459,42.1961,42.3318,123600.0
2008-07-11 09:55:00,59.31,59.49,59.18,59.3,121400.0,42.3389,42.4674,42.2461,42.3318,121400.0
2008-07-11 10:00:00,59.28,59.39,58.99,59.17,109600.0,42.3175,42.396,42.1105,42.239,109600.0
2008-07-11 10:05:00,59.15,59.44,58.95,59.17,76000.0,42.2247,42.4317,42.0819,42.239,76000.0
2008-07-11 10:10:00,59.16,59.5,59.05,59.29,72000.0,42.2318,42.4745,42.1533,42.3246,72000.0
2008-07-11 10:15:00,59.32,59.44,59.13,59.16,59600.0,42.3461,42.4317,42.2104,42.2318,59600.0
2008-07-11 10:20:00,59.14,59.14,58.84,59.05,55000.0,42.2176,42.2176,42.0034,42.1533,55000.0
2008-07-11 10:25:00,59.04,59.13,58.4,58.41,102800.0,42.1462,42.2104,41.6893,41.6964,102800.0
2008-07-11 10:30:00,58.44,58.79,58.37,58.77,64000.0,41.7179,41.9677,41.6679,41.9534,64000.0
2008-07-11 10:35:00,58.77,58.77,58.44,58.56,40200.0,41.9534,41.9534,41.7179,41.8035,40200.0
2008-07-11 10:40:00,58.51,58.6,58.32,58.6,71400.0,41.7678,41.8321,41.6322,41.8321,71400.0
2008-07-11 10:45:00,58.61,59.18,58.6,59.18,205800.0,41.8392,42.2461,41.8321,42.2461,205800.0
2008-07-11 10:50:00,59.16,59.46,58.94,58.99,140200.0,42.2318,42.446,42.0748,42.1105,140200.0
2008-07-11 10:55:00,58.97,59.32,58.87,59.05,136200.0,42.0962,42.3461,42.0248,42.1533,136200.0
2008-07-11 11:00:00,59.05,59.24,58.87,59.07,102600.0,42.1533,42.2889,42.0248,42.1676,102600.0
2008-07-11 11:05:00,59.08,59.19,58.93,58.94,48600.0,42.1747,42.2532,42.0676,42.0748,48600.0
2008-07-11 11:10:00,58.95,59.04,58.9,59.0,58400.0,42.0819,42.1462,42.0462,42.1176,58400.0
2008-07-11 11:15:00,59.0,59.0,58.6,58.63,82000.0,42.1176,42.1176,41.8321,41.8535,82000.0
2008-07-11 11:20:00,58.63,58.72,58.45,58.46,182400.0,41.8535,41.9177,41.725,41.7321,182400.0
2008-07-11 11:25:00,58.45,58.67,58.31,58.54,105200.0,41.725,41.882,41.6251,41.7892,105200.0
2008-07-11 11:30:00,58.52,58.56,58.21,58.35,78400.0,41.775,41.8035,41.5537,41.6536,78400.0
2008-07-11 11:35:00,58.34,58.34,58.01,58.1,113400.0,41.6465,41.6465,41.4109,41.4751,113400.0
2008-07-11 11:40:00,58.09,58.23,58.01,58.12,160200.0,41.468,41.5679,41.4109,41.4894,160200.0
2008-07-11 11:45:00,58.12,58.27,58.01,58.22,129000.0,41.4894,41.5965,41.4109,41.5608,129000.0
2008-07-11 11:50:00,58.22,58.71,58.2,58.71,55800.0,41.5608,41.9106,41.5465,41.9106,55800.0
2008-07-11 11:55:00,58.7,58.91,58.59,58.73,172800.0,41.9035,42.0534,41.8249,41.9249,172800.0
2008-07-11 12:00:00,58.75,58.79,58.41,58.53,114600.0,41.9392,41.9677,41.6964,41.7821,114600.0
2008-07-11 12:05:00,58.56,58.71,58.43,58.45,60800.0,41.8035,41.9106,41.7107,41.725,60800.0
2008-07-11 12:10:00,58.48,58.53,58.26,58.5,45200.0,41.7464,41.7821,41.5894,41.7607,45200.0
2008-07-11 12:15:00,58.58,58.65,58.49,58.51,37200.0,41.8178,41.8678,41.7535,41.7678,37200.0
2008-07-11 12:20:00,58.5,58.52,58.32,58.32,29800.0,41.7607,41.775,41.6322,41.6322,29800.0
2008-07-11 12:25:00,58.3,58.3,57.93,58.05,121200.0,41.6179,41.6179,41.3538,41.4395,121200.0
2008-07-11 12:30:00,58.04,58.08,57.95,58.01,61800.0,41.4323,41.4609,41.3681,41.4109,61800.0
2008-07-11 12:35:00,58.02,58.29,58.01,58.03,73800.0,41.418,41.6108,41.4109,41.4252,73800.0
2008-07-11 12:40:00,58.02,58.27,57.99,58.2,80800.0,41.418,41.5965,41.3966,41.5465,80800.0
2008-07-11 12:45:00,58.18,58.21,57.87,57.87,141000.0,41.5323,41.5537,41.311,41.311,141000.0
2008-07-11 12:50:00,57.9,58.07,57.85,57.89,74400.0,41.3324,41.4537,41.2967,41.3252,74400.0
2008-07-11 12:55:00,57.9,58.31,57.9,58.27,101600.0,41.3324,41.6251,41.3324,41.5965,101600.0
2008-07-11 13:00:00,58.24,58.26,57.98,58.2,95600.0,41.5751,41.5894,41.3895,41.5465,95600.0
2008-07-11 13:05:00,58.2,58.26,58.02,58.02,67000.0,41.5465,41.5894,41.418,41.418,67000.0
2008-07-11 13:10:00,58.02,58.31,57.96,58.18,89800.0,41.418,41.6251,41.3752,41.5323,89800.0
2008-07-11 13:15:00,58.12,58.24,58.06,58.21,34000.0,41.4894,41.5751,41.4466,41.5537,34000.0
2008-07-11 13:20:00,58.18,58.35,58.06,58.3,36600.0,41.5323,41.6536,41.4466,41.6179,36600.0
2008-07-11 13:25:00,58.3,58.38,58.02,58.12,107200.0,41.6179,41.675,41.418,41.4894,107200.0
2008-07-11 13:30:00,58.1,58.42,58.01,58.35,65200.0,41.4751,41.7036,41.4109,41.6536,65200.0
2008-07-11 13:35:00,58.36,58.6,58.33,58.57,72600.0,41.6607,41.8321,41.6393,41.8107,72600.0
2008-07-11 13:40:00,58.64,58.82,58.41,58.44,88800.0,41.8606,41.9891,41.6964,41.7179,88800.0
2008-07-11 13:45:00,58.41,58.8,58.4,58.51,61600.0,41.6964,41.9748,41.6893,41.7678,61600.0
2008-07-11 13:50:00,58.55,58.63,58.38,58.53,55200.0,41.7964,41.8535,41.675,41.7821,55200.0
2008-07-11 13:55:00,58.52,58.91,58.48,58.6,73000.0,41.775,42.0534,41.7464,41.8321,73000.0
2008-07-11 14:00:00,58.63,59.0,58.6,58.99,113400.0,41.8535,42.1176,41.8321,42.1105,113400.0
2008-07-11 14:05:00,58.98,59.06,58.72,58.74,144000.0,42.1033,42.1604,41.9177,41.932,144000.0
2008-07-11 14:10:00,58.74,58.97,58.6,58.85,88200.0,41.932,42.0962,41.8321,42.0105,88200.0
2008-07-11 14:15:00,58.9,58.96,58.64,58.81,69000.0,42.0462,42.0891,41.8606,41.982,69000.0
2008-07-11 14:20:00,58.8,58.81,58.44,58.63,89800.0,41.9748,41.982,41.7179,41.8535,89800.0
2008-07-11 14:25:00,58.63,58.84,58.41,58.47,64400.0,41.8535,42.0034,41.6964,41.7393,64400.0
2008-07-11 14:30:00,58.46,58.53,58.26,58.27,37400.0,41.7321,41.7821,41.5894,41.5965,37400.0
2008-07-11 14:35:00,58.27,58.67,58.23,58.56,79400.0,41.5965,41.882,41.5679,41.8035,79400.0
2008-07-11 14:40:00,58.57,58.88,58.53,58.88,116000.0,41.8107,42.032,41.7821,42.032,116000.0
2008-07-11 14:45:00,58.87,59.08,58.63,59.06,134600.0,42.0248,42.1747,41.8535,42.1604,134600.0
2008-07-11 14:50:00,59.06,59.35,58.94,59.13,156800.0,42.1604,42.3675,42.0748,42.2104,156800.0
2008-07-11 14:55:00,59.15,59.53,59.06,59.43,171000.0,42.2247,42.496,42.1604,42.4246,171000.0
2008-07-11 15:00:00,59.47,59.69,59.32,59.49,145200.0,42.4531,42.6102,42.3461,42.4674,145200.0
2008-07-11 15:05:00,59.49,59.51,58.99,59.32,164200.0,42.4674,42.4817,42.1105,42.3461,164200.0
2008-07-11 15:10:00,59.3,59.33,58.89,58.89,139200.0,42.3318,42.3532,42.0391,42.0391,139200.0
2008-07-11 15:15:00,58.85,59.24,58.84,58.88,72600.0,42.0105,42.2889,42.0034,42.032,72600.0
2008-07-11 15:20:00,58.92,59.06,58.62,58.62,66600.0,42.0605,42.1604,41.8464,41.8464,66600.0
2008-07-11 15:25:00,58.63,58.91,58.6,58.74,90200.0,41.8535,42.0534,41.8321,41.932,90200.0
2008-07-11 15:30:00,58.77,58.87,58.6,58.7,152600.0,41.9534,42.0248,41.8321,41.9035,152600.0
2008-07-11 15:35:00,58.67,59.05,58.67,58.94,179400.0,41.882,42.1533,41.882,42.0748,179400.0
2008-07-11 15:40:00,58.94,59.19,58.8,59.18,190800.0,42.0748,42.2532,41.9748,42.2461,190800.0
2008-07-11 15:45:00,59.17,59.41,59.04,59.22,265400.0,42.239,42.4103,42.1462,42.2747,265400.0
2008-07-11 15:50:00,59.22,59.34,59.16,59.23,150200.0,42.2747,42.3603,42.2318,42.2818,150200.0
2008-07-11 15:55:00,59.23,59.41,59.23,59.37,266200.0,42.2818,42.4103,42.2818,42.3817,266200.0
2008-07-14 09:30:00,59.97,59.97,59.22,59.37,123000.0,42.8101,42.8101,42.2747,42.3817,123000.0
2008-07-14 09:35:00,59.37,59.52,58.9,58.96,142600.0,42.3817,42.4888,42.0462,42.0891,142600.0
2008-07-14 09:40:00,58.95,58.96,58.36,58.42,138400.0,42.0819,42.0891,41.6607,41.7036,138400.0
2008-07-14 09:45:00,58.42,58.92,58.4,58.84,173200.0,41.7036,42.0605,41.6893,42.0034,173200.0
2008-07-14 09:50:00,58.71,59.18,58.66,58.94,124000.0,41.9106,42.2461,41.8749,42.0748,124000.0
2008-07-14 09:55:00,59.03,59.46,58.93,59.02,91600.0,42.139,42.446,42.0676,42.1319,91600.0
2008-07-14 10:00:00,59.04,59.52,58.95,59.49,57000.0,42.1462,42.4888,42.0819,42.4674,57000.0
2008-07-14 10:05:00,59.49,59.69,59.23,59.69,95800.0,42.4674,42.6102,42.2818,42.6102,95800.0
2008-07-14 10:10:00,59.7,60.1,59.67,59.75,160000.0,42.6173,42.9029,42.5959,42.653,160000.0
2008-07-14 10:15:00,59.75,60.03,59.65,60.03,97400.0,42.653,42.8529,42.5816,42.8529,97400.0
2008-07-14 10:20:00,60.01,60.22,59.85,60.22,95600.0,42.8386,42.9885,42.7244,42.9885,95600.0
2008-07-14 10:25:00,60.22,60.27,59.87,60.13,63200.0,42.9885,43.0242,42.7387,42.9243,63200.0
2008-07-14 10:30:00,60.14,60.14,59.82,60.05,65800.0,42.9314,42.9314,42.703,42.8672,65800.0
2008-07-14 10:35:00,60.03,60.12,59.9,59.94,75000.0,42.8529,42.9171,42.7601,42.7886,75000.0
2008-07-14 10:40:00,59.95,60.04,59.69,59.73,108200.0,42.7958,42.86,42.6102,42.6387,108200.0
2008-07-14 10:45:00,59.73,59.89,59.62,59.69,105400.0,42.6387,42.7529,42.5602,42.6102,105400.0
2008-07-14 10:50:00,59.65,60.1,59.47,59.95,128600.0,42.5816,42.9029,42.4531,42.7958,128600.0
2008-07-14 10:55:00,59.94,59.99,59.67,59.76,75600.0,42.7886,42.8243,42.5959,42.6601,75600.0
2008-07-14 11:00:00,59.78,59.93,59.66,59.92,78200.0,42.6744,42.7815,42.5888,42.7744,78200.0
2008-07-14 11:05:00,59.92,60.05,59.81,59.88,61600.0,42.7744,42.8672,42.6958,42.7458,61600.0
2008-07-14 11:10:00,59.91,59.91,59.47,59.52,60200.0,42.7672,42.7672,42.4531,42.4888,60200.0
2008-07-14 11:15:00,59.52,59.83,59.52,59.67,147400.0,42.4888,42.7101,42.4888,42.5959,147400.0
2008-07-14 11:20:00,59.64,59.88,59.62,59.78,152600.0,42.5745,42.7458,42.5602,42.6744,152600.0
2008-07-14 11:25:00,59.81,59.81,59.56,59.63,116800.0,42.6958,42.6958,42.5174,42.5673,116800.0
2008-07-14 11:30:00,59.62,59.83,59.58,59.74,138200.0,42.5602,42.7101,42.5317,42.6459,138200.0
2008-07-14 11:35:00,59.72,59.79,59.57,59.7,91800.0,42.6316,42.6816,42.5245,42.6173,91800.0
2008-07-14 11:40:00,59.74,59.88,59.64,59.88,115600.0,42.6459,42.7458,42.5745,42.7458,115600.0
2008-07-14 11:45:00,59.87,59.91,59.62,59.88,70400.0,42.7387,42.7672,42.5602,42.7458,70400.0
2008-07-14 11:50:00,59.96,59.98,59.66,59.71,79600.0,42.8029,42.8172,42.5888,42.6245,79600.0
2008-07-14 11:55:00,59.7,59.75,59.18,59.47,90200.0,42.6173,42.653,42.2461,42.4531,90200.0
2008-07-14 12:00:00,59.47,59.74,59.47,59.5,56000.0,42.4531,42.6459,42.4531,42.4745,56000.0
2008-07-14 12:05:00,59.5,59.78,59.38,59.74,33200.0,42.4745,42.6744,42.3889,42.6459,33200.0
2008-07-14 12:10:00,59.74,59.74,59.35,59.38,48200.0,42.6459,42.6459,42.3675,42.3889,48200.0
2008-07-14 12:15:00,59.37,59.67,59.3,59.66,44000.0,42.3817,42.5959,42.3318,42.5888,44000.0
2008-07-14 12:20:00,59.66,59.66,59.31,59.52,47200.0,42.5888,42.5888,42.3389,42.4888,47200.0
2008-07-14 12:25:00,59.55,59.6,59.35,59.36,31800.0,42.5102,42.5459,42.3675,42.3746,31800.0
2008-07-14 12:30:00,59.38,59.46,59.29,59.39,37400.0,42.3889,42.446,42.3246,42.396,37400.0
2008-07-14 12:35:00,59.38,59.38,59.25,59.27,25400.0,42.3889,42.3889,42.2961,42.3104,25400.0
2008-07-14 12:40:00,59.27,59.45,59.27,59.44,26800.0,42.3104,42.4389,42.3104,42.4317,26800.0
2008-07-14 12:45:00,59.46,59.49,59.26,59.48,43600.0,42.446,42.4674,42.3032,42.4603,43600.0
2008-07-14 12:50:00,59.47,59.56,59.42,59.54,27800.0,42.4531,42.5174,42.4174,42.5031,27800.0
2008-07-14 12:55:00,59.54,59.6,59.4,59.53,43400.0,42.5031,42.5459,42.4032,42.496,43400.0
2008-07-14 13:00:00,59.52,59.52,59.35,59.41,58000.0,42.4888,42.4888,42.3675,42.4103,58000.0
2008-07-14 13:05:00,59.4,59.41,59.31,59.35,30000.0,42.4032,42.4103,42.3389,42.3675,30000.0
2008-07-14 13:10:00,59.35,59.6,59.3,59.56,40000.0,42.3675,42.5459,42.3318,42.5174,40000.0
2008-07-14 13:15:00,59.58,59.58,59.37,59.4,30800.0,42.5317,42.5317,42.3817,42.4032,30800.0
2008-07-14 13:20:00,59.43,59.52,59.23,59.23,47800.0,42.4246,42.4888,42.2818,42.2818,47800.0
2008-07-14 13:25:00,59.23,59.4,59.23,59.27,37400.0,42.2818,42.4032,42.2818,42.3104,37400.0
2008-07-14 13:30:00,59.27,59.38,59.23,59.24,68400.0,42.3104,42.3889,42.2818,42.2889,68400.0
2008-07-14 13:35:00,59.22,59.38,59.2,59.38,55000.0,42.2747,42.3889,42.2604,42.3889,55000.0
2008-07-14 13:40:00,59.38,59.52,59.22,59.27,54200.0,42.3889,42.4888,42.2747,42.3104,54200.0
2008-07-14 13:45:00,59.31,59.5,59.21,59.32,63000.0,42.3389,42.4745,42.2675,42.3461,63000.0
2008-07-14 13:50:00,59.32,59.44,59.21,59.38,38600.0,42.3461,42.4317,42.2675,42.3889,38600.0
2008-07-14 13:55:00,59.38,59.63,59.34,59.63,45400.0,42.3889,42.5673,42.3603,42.5673,45400.0
2008-07-14 14:00:00,59.63,59.63,59.35,59.54,22400.0,42.5673,42.5673,42.3675,42.5031,22400.0
2008-07-14 14:05:00,59.51,59.59,59.46,59.55,29600.0,42.4817,42.5388,42.446,42.5102,29600.0
2008-07-14 14:10:00,59.55,59.63,59.53,59.6,43200.0,42.5102,42.5673,42.496,42.5459,43200.0
2008-07-14 14:15:00,59.6,59.65,59.51,59.6,31600.0,42.5459,42.5816,42.4817,42.5459,31600.0
2008-07-14 14:20:00,59.56,59.68,59.56,59.56,15600.0,42.5174,42.603,42.5174,42.5174,15600.0
2008-07-14 14:25:00,59.57,59.77,59.56,59.76,42600.0,42.5245,42.6673,42.5174,42.6601,42600.0
2008-07-14 14:30:00,59.74,59.79,59.71,59.73,25000.0,42.6459,42.6816,42.6245,42.6387,25000.0
2008-07-14 14:35:00,59.73,59.77,59.68,59.74,21200.0,42.6387,42.6673,42.603,42.6459,21200.0
2008-07-14 14:40:00,59.72,59.77,59.6,59.72,32800.0,42.6316,42.6673,42.5459,42.6316,32800.0
2008-07-14 14:45:00,59.72,59.72,59.48,59.52,43200.0,42.6316,42.6316,42.4603,42.4888,43200.0
2008-07-14 14:50:00,59.51,59.52,59.4,59.46,41800.0,42.4817,42.4888,42.4032,42.446,41800.0
2008-07-14 14:55:00,59.45,59.56,59.42,59.55,50000.0,42.4389,42.5174,42.4174,42.5102,50000.0
2008-07-14 15:00:00,59.52,59.57,59.39,59.43,32400.0,42.4888,42.5245,42.396,42.4246,32400.0
2008-07-14 15:05:00,59.42,59.44,59.22,59.41,79800.0,42.4174,42.4317,42.2747,42.4103,79800.0
2008-07-14 15:10:00,59.38,59.64,59.38,59.63,54600.0,42.3889,42.5745,42.3889,42.5673,54600.0
2008-07-14 15:15:00,59.6,59.67,59.5,59.58,64800.0,42.5459,42.5959,42.4745,42.5317,64800.0
2008-07-14 15:20:00,59.56,59.8,59.46,59.68,83200.0,42.5174,42.6887,42.446,42.603,83200.0
2008-07-14 15:25:00,59.67,59.86,59.63,59.82,35000.0,42.5959,42.7315,42.5673,42.703,35000.0
2008-07-14 15:30:00,59.82,60.06,59.79,59.92,63200.0,42.703,42.8743,42.6816,42.7744,63200.0
2008-07-14 15:35:00,59.93,60.08,59.87,60.05,73000.0,42.7815,42.8886,42.7387,42.8672,73000.0
2008-07-14 15:40:00,60.04,60.04,59.83,59.9,92800.0,42.86,42.86,42.7101,42.7601,92800.0
2008-07-14 15:45:00,59.9,59.99,59.8,59.88,108400.0,42.7601,42.8243,42.6887,42.7458,108400.0
2008-07-14 15:50:00,59.88,59.99,59.63,59.63,170600.0,42.7458,42.8243,42.5673,42.5673,170600.0
2008-07-14 15:55:00,59.63,59.76,59.57,59.62,214200.0,42.5673,42.6601,42.5245,42.5602,214200.0
2008-07-15 09:30:00,58.8,59.99,58.8,59.63,204200.0,42.02,42.8704,42.02,42.6132,204200.0
2008-07-15 09:35:00,59.63,59.87,59.44,59.52,69600.0,42.6132,42.7847,42.4774,42.5346,69600.0
2008-07-15 09:40:00,59.45,59.52,59.05,59.24,51600.0,42.4845,42.5346,42.1987,42.3345,51600.0
2008-07-15 09:45:00,59.24,59.25,58.88,58.99,79800.0,42.3345,42.3416,42.0772,42.1558,79800.0
2008-07-15 09:50:00,59.0,59.24,58.61,58.73,87400.0,42.163,42.3345,41.8842,41.97,87400.0
2008-07-15 09:55:00,58.74,59.12,58.55,58.99,63800.0,41.9772,42.2487,41.8414,42.1558,63800.0
2008-07-15 10:00:00,58.99,59.05,58.5,58.61,82000.0,42.1558,42.1987,41.8056,41.8842,82000.0
2008-07-15 10:05:00,58.65,58.65,58.0,58.31,125400.0,41.9128,41.9128,41.4483,41.6699,125400.0
2008-07-15 10:10:00,58.35,58.48,58.15,58.29,105200.0,41.6984,41.7913,41.5555,41.6556,105200.0
2008-07-15 10:15:00,58.25,58.35,58.08,58.33,84800.0,41.627,41.6984,41.5055,41.6842,84800.0
2008-07-15 10:20:00,58.33,58.88,58.3,58.88,59200.0,41.6842,42.0772,41.6627,42.0772,59200.0
2008-07-15 10:25:00,58.88,58.96,58.4,58.42,67400.0,42.0772,42.1344,41.7342,41.7485,67400.0
2008-07-15 10:30:00,58.41,58.7,58.28,58.45,79600.0,41.7413,41.9486,41.6484,41.7699,79600.0
2008-07-15 10:35:00,58.47,58.47,58.21,58.34,70800.0,41.7842,41.7842,41.5984,41.6913,70800.0
2008-07-15 10:40:00,58.34,58.51,58.27,58.3,41600.0,41.6913,41.8128,41.6413,41.6627,41600.0
2008-07-15 10:45:00,58.26,58.26,57.91,58.07,66600.0,41.6341,41.6341,41.384,41.4984,66600.0
2008-07-15 10:50:00,58.07,58.07,57.87,57.98,68200.0,41.4984,41.4984,41.3554,41.434,68200.0
2008-07-15 10:55:00,57.98,58.24,57.98,58.22,55600.0,41.434,41.6198,41.434,41.6055,55600.0
2008-07-15 11:00:00,58.23,58.3,58.11,58.14,90000.0,41.6127,41.6627,41.5269,41.5484,90000.0
2008-07-15 11:05:00,58.14,58.17,57.49,57.52,150000.0,41.5484,41.5698,41.0839,41.1053,150000.0
2008-07-15 11:10:00,57.5,57.76,57.34,57.59,146400.0,41.091,41.2768,40.9767,41.1553,146400.0
2008-07-15 11:15:00,57.66,57.66,56.96,56.98,147600.0,41.2054,41.2054,40.7051,40.7194,147600.0
2008-07-15 11:20:00,56.99,57.13,56.65,56.69,97600.0,40.7266,40.8266,40.4836,40.5122,97600.0
2008-07-15 11:25:00,56.7,56.76,56.56,56.72,134400.0,40.5193,40.5622,40.4193,40.5336,134400.0
2008-07-15 11:30:00,56.69,57.14,56.66,57.11,262000.0,40.5122,40.8337,40.4907,40.8123,262000.0
2008-07-15 11:35:00,57.15,57.38,57.05,57.23,157600.0,40.8409,41.0053,40.7694,40.8981,157600.0
2008-07-15 11:40:00,57.26,57.31,57.04,57.16,144200.0,40.9195,40.9552,40.7623,40.848,144200.0
2008-07-15 11:45:00,57.2,57.4,57.12,57.4,56000.0,40.8766,41.0196,40.8195,41.0196,56000.0
2008-07-15 11:50:00,57.49,57.67,57.17,57.39,77400.0,41.0839,41.2125,40.8552,41.0124,77400.0
2008-07-15 11:55:00,57.42,57.69,57.33,57.6,118400.0,41.0338,41.2268,40.9695,41.1625,118400.0
2008-07-15 12:00:00,57.6,57.74,57.38,57.67,82400.0,41.1625,41.2625,41.0053,41.2125,82400.0
2008-07-15 12:05:00,57.74,57.92,57.61,57.8,45000.0,41.2625,41.3912,41.1696,41.3054,45000.0
2008-07-15 12:10:00,57.72,57.77,57.51,57.59,68600.0,41.2482,41.284,41.0982,41.1553,68600.0
2008-07-15 12:15:00,57.54,57.57,57.38,57.47,56200.0,41.1196,41.141,41.0053,41.0696,56200.0
2008-07-15 12:20:00,57.53,57.76,57.41,57.61,88000.0,41.1125,41.2768,41.0267,41.1696,88000.0
2008-07-15 12:25:00,57.62,57.68,57.5,57.55,128000.0,41.1768,41.2196,41.091,41.1267,128000.0
2008-07-15 12:30:00,57.57,57.77,57.37,57.6,75400.0,41.141,41.284,40.9981,41.1625,75400.0
2008-07-15 12:35:00,57.59,57.77,57.44,57.67,78600.0,41.1553,41.284,41.0481,41.2125,78600.0
2008-07-15 12:40:00,57.66,57.67,57.44,57.46,77800.0,41.2054,41.2125,41.0481,41.0624,77800.0
2008-07-15 12:45:00,57.46,57.62,57.41,57.52,78400.0,41.0624,41.1768,41.0267,41.1053,78400.0
2008-07-15 12:50:00,57.52,57.6,57.32,57.38,49000.0,41.1053,41.1625,40.9624,41.0053,49000.0
2008-07-15 12:55:00,57.38,57.47,57.25,57.37,50600.0,41.0053,41.0696,40.9124,40.9981,50600.0
2008-07-15 13:00:00,57.4,57.58,57.27,57.45,137000.0,41.0196,41.1482,40.9266,41.0553,137000.0
2008-07-15 13:05:00,57.44,57.5,57.37,57.42,72800.0,41.0481,41.091,40.9981,41.0338,72800.0
2008-07-15 13:10:00,57.4,57.52,57.28,57.36,152400.0,41.0196,41.1053,40.9338,40.991,152400.0
2008-07-15 13:15:00,57.36,57.43,57.18,57.33,56800.0,40.991,41.041,40.8623,40.9695,56800.0
2008-07-15 13:20:00,57.32,57.43,57.21,57.32,120600.0,40.9624,41.041,40.8838,40.9624,120600.0
2008-07-15 13:25:00,57.35,57.42,57.25,57.4,168600.0,40.9838,41.0338,40.9124,41.0196,168600.0
2008-07-15 13:30:00,57.4,57.42,57.13,57.14,92400.0,41.0196,41.0338,40.8266,40.8337,92400.0
2008-07-15 13:35:00,57.12,57.33,57.06,57.06,55600.0,40.8195,40.9695,40.7766,40.7766,55600.0
2008-07-15 13:40:00,57.09,57.27,57.06,57.27,60800.0,40.798,40.9266,40.7766,40.9266,60800.0
2008-07-15 13:45:00,57.25,57.25,57.01,57.05,51600.0,40.9124,40.9124,40.7408,40.7694,51600.0
2008-07-15 13:50:00,57.02,57.05,56.92,56.94,54400.0,40.748,40.7694,40.6765,40.6908,54400.0
2008-07-15 13:55:00,56.94,57.0,56.8,56.84,92800.0,40.6908,40.7337,40.5908,40.6194,92800.0
2008-07-15 14:00:00,56.88,56.88,56.58,56.58,84600.0,40.6479,40.6479,40.4336,40.4336,84600.0
2008-07-15 14:05:00,56.61,56.82,56.5,56.82,88800.0,40.455,40.6051,40.3764,40.6051,88800.0
2008-07-15 14:10:00,56.8,56.85,56.62,56.77,47600.0,40.5908,40.6265,40.4621,40.5693,47600.0
2008-07-15 14:15:00,56.74,56.95,56.67,56.87,79800.0,40.5479,40.698,40.4979,40.6408,79800.0
2008-07-15 14:20:00,56.87,56.88,56.57,56.67,163200.0,40.6408,40.6479,40.4264,40.4979,163200.0
2008-07-15 14:25:00,56.68,56.82,56.63,56.73,78600.0,40.505,40.6051,40.4693,40.5408,78600.0
2008-07-15 14:30:00,56.76,56.8,56.68,56.8,155400.0,40.5622,40.5908,40.505,40.5908,155400.0
2008-07-15 14:35:00,56.79,56.81,56.67,56.8,45400.0,40.5836,40.5979,40.4979,40.5908,45400.0
2008-07-15 14:40:00,56.81,56.81,56.58,56.67,72400.0,40.5979,40.5979,40.4336,40.4979,72400.0
2008-07-15 14:45:00,56.63,56.66,56.54,56.56,43400.0,40.4693,40.4907,40.405,40.4193,43400.0
2008-07-15 14:50:00,56.58,56.62,56.42,56.56,131000.0,40.4336,40.4621,40.3192,40.4193,131000.0
2008-07-15 14:55:00,56.58,56.79,56.56,56.75,133000.0,40.4336,40.5836,40.4193,40.555,133000.0
2008-07-15 15:00:00,56.75,57.12,56.72,57.02,118200.0,40.555,40.8195,40.5336,40.748,118200.0
2008-07-15 15:05:00,57.02,57.18,56.88,57.07,104000.0,40.748,40.8623,40.6479,40.7837,104000.0
2008-07-15 15:10:00,57.07,57.13,56.79,56.86,93000.0,40.7837,40.8266,40.5836,40.6337,93000.0
2008-07-15 15:15:00,56.87,57.08,56.83,57.05,71200.0,40.6408,40.7909,40.6122,40.7694,71200.0
2008-07-15 15:20:00,57.03,57.05,56.71,56.77,98600.0,40.7551,40.7694,40.5265,40.5693,98600.0
2008-07-15 15:25:00,56.76,56.81,56.64,56.68,74600.0,40.5622,40.5979,40.4764,40.505,74600.0
2008-07-15 15:30:00,56.68,56.73,56.57,56.59,117400.0,40.505,40.5408,40.4264,40.4407,117400.0
2008-07-15 15:35:00,56.56,56.66,56.42,56.57,151200.0,40.4193,40.4907,40.3192,40.4264,151200.0
2008-07-15 15:40:00,56.55,56.58,56.23,56.28,244200.0,40.4121,40.4336,40.1834,40.2192,244200.0
2008-07-15 15:45:00,56.29,56.34,56.01,56.12,252400.0,40.2263,40.262,40.0262,40.1048,252400.0
2008-07-15 15:50:00,56.14,56.3,56.14,56.18,226000.0,40.1191,40.2335,40.1191,40.1477,226000.0
2008-07-15 15:55:00,56.19,56.19,55.77,55.82,408600.0,40.1549,40.1549,39.8547,39.8904,408600.0
2008-07-16 09:30:00,55.22,55.71,55.03,55.2,254800.0,39.4617,39.8118,39.3259,39.4474,254800.0
2008-07-16 09:35:00,55.22,55.56,54.88,55.51,250400.0,39.4617,39.7046,39.2187,39.6689,250400.0
2008-07-16 09:40:00,55.52,55.61,54.75,55.15,199400.0,39.6761,39.7404,39.1258,39.4116,199400.0
2008-07-16 09:45:00,55.18,55.41,54.93,55.38,95400.0,39.4331,39.5974,39.2544,39.576,95400.0
2008-07-16 09:50:00,55.42,55.46,54.59,54.63,146200.0,39.6046,39.6332,39.0115,39.04,146200.0
2008-07-16 09:55:00,54.66,54.91,54.45,54.63,131200.0,39.0615,39.2401,38.9114,39.04,131200.0
2008-07-16 10:00:00,54.65,55.07,54.45,55.01,183600.0,39.0543,39.3545,38.9114,39.3116,183600.0
2008-07-16 10:05:00,55.01,55.2,54.78,54.92,207800.0,39.3116,39.4474,39.1472,39.2473,207800.0
2008-07-16 10:10:00,54.9,55.01,54.74,54.88,109400.0,39.233,39.3116,39.1186,39.2187,109400.0
2008-07-16 10:15:00,54.88,55.38,54.81,55.27,136200.0,39.2187,39.576,39.1687,39.4974,136200.0
2008-07-16 10:20:00,55.28,55.59,55.28,55.52,113800.0,39.5045,39.7261,39.5045,39.6761,113800.0
2008-07-16 10:25:00,55.54,55.62,55.3,55.54,131600.0,39.6903,39.7475,39.5188,39.6903,131600.0
2008-07-16 10:30:00,55.53,55.53,55.09,55.32,150600.0,39.6832,39.6832,39.3688,39.5331,150600.0
2008-07-16 10:35:00,55.31,55.43,53.94,53.96,485400.0,39.526,39.6117,38.5469,38.5612,485400.0
2008-07-16 10:40:00,53.97,54.11,53.58,53.74,292400.0,38.5684,38.6684,38.2897,38.404,292400.0
2008-07-16 10:45:00,53.74,53.99,53.44,53.54,205800.0,38.404,38.5827,38.1896,38.2611,205800.0
2008-07-16 10:50:00,53.52,53.66,53.11,53.16,269800.0,38.2468,38.3468,37.9538,37.9895,269800.0
2008-07-16 10:55:00,53.19,53.61,53.1,53.4,365400.0,38.011,38.3111,37.9467,38.161,365400.0
2008-07-16 11:00:00,53.39,53.67,53.3,53.4,185200.0,38.1539,38.354,38.0896,38.161,185200.0
2008-07-16 11:05:00,53.36,53.52,53.29,53.35,101000.0,38.1325,38.2468,38.0824,38.1253,101000.0
2008-07-16 11:10:00,53.34,53.35,53.05,53.13,147800.0,38.1182,38.1253,37.9109,37.9681,147800.0
2008-07-16 11:15:00,53.1,53.15,52.92,52.99,130000.0,37.9467,37.9824,37.818,37.868,130000.0
2008-07-16 11:20:00,52.97,53.35,52.93,53.35,133800.0,37.8538,38.1253,37.8252,38.1253,133800.0
2008-07-16 11:25:00,53.35,53.54,53.31,53.49,118200.0,38.1253,38.2611,38.0967,38.2254,118200.0
2008-07-16 11:30:00,53.49,53.52,53.25,53.25,74800.0,38.2254,38.2468,38.0539,38.0539,74800.0
2008-07-16 11:35:00,53.25,53.6,53.25,53.55,119000.0,38.0539,38.304,38.0539,38.2682,119000.0
2008-07-16 11:40:00,53.54,53.71,53.43,53.7,110200.0,38.2611,38.3826,38.1825,38.3754,110200.0
2008-07-16 11:45:00,53.74,54.03,53.72,53.97,177200.0,38.404,38.6113,38.3897,38.5684,177200.0
2008-07-16 11:50:00,53.96,54.34,53.9,53.98,135400.0,38.5612,38.8328,38.5184,38.5755,135400.0
2008-07-16 11:55:00,53.97,53.97,53.76,53.87,85800.0,38.5684,38.5684,38.4183,38.4969,85800.0
2008-07-16 12:00:00,53.87,54.29,53.79,54.26,92200.0,38.4969,38.7971,38.4397,38.7756,92200.0
2008-07-16 12:05:00,54.31,54.32,54.07,54.07,77400.0,38.8114,38.8185,38.6398,38.6398,77400.0
2008-07-16 12:10:00,54.07,54.21,53.98,54.03,241000.0,38.6398,38.7399,38.5755,38.6113,241000.0
2008-07-16 12:15:00,54.03,54.06,53.87,53.88,78400.0,38.6113,38.6327,38.4969,38.5041,78400.0
2008-07-16 12:20:00,53.92,54.12,53.84,54.1,59200.0,38.5327,38.6756,38.4755,38.6613,59200.0
2008-07-16 12:25:00,54.1,54.17,53.91,54.05,47000.0,38.6613,38.7113,38.5255,38.6256,47000.0
2008-07-16 12:30:00,54.08,54.23,54.0,54.05,131200.0,38.647,38.7542,38.5898,38.6256,131200.0
2008-07-16 12:35:00,54.04,54.08,53.87,53.99,80600.0,38.6184,38.647,38.4969,38.5827,80600.0
2008-07-16 12:40:00,53.99,54.22,53.98,54.12,73600.0,38.5827,38.747,38.5755,38.6756,73600.0
2008-07-16 12:45:00,54.09,54.17,53.98,54.05,97400.0,38.6541,38.7113,38.5755,38.6256,97400.0
2008-07-16 12:50:00,53.99,54.14,53.95,54.07,68000.0,38.5827,38.6899,38.5541,38.6398,68000.0
2008-07-16 12:55:00,54.06,54.13,53.99,54.04,67600.0,38.6327,38.6827,38.5827,38.6184,67600.0
2008-07-16 13:00:00,54.01,54.19,53.96,54.09,64000.0,38.597,38.7256,38.5612,38.6541,64000.0
2008-07-16 13:05:00,54.09,54.21,54.01,54.2,120000.0,38.6541,38.7399,38.597,38.7327,120000.0
2008-07-16 13:10:00,54.2,54.32,54.1,54.1,111400.0,38.7327,38.8185,38.6613,38.6613,111400.0
2008-07-16 13:15:00,54.1,54.18,54.08,54.08,81600.0,38.6613,38.7185,38.647,38.647,81600.0
2008-07-16 13:20:00,54.1,54.21,53.94,54.05,130200.0,38.6613,38.7399,38.5469,38.6256,130200.0
2008-07-16 13:25:00,54.05,54.16,54.05,54.13,65200.0,38.6256,38.7042,38.6256,38.6827,65200.0
2008-07-16 13:30:00,54.13,54.22,53.99,54.04,100000.0,38.6827,38.747,38.5827,38.6184,100000.0
2008-07-16 13:35:00,54.06,54.1,53.94,53.99,86400.0,38.6327,38.6613,38.5469,38.5827,86400.0
2008-07-16 13:40:00,53.99,54.1,53.89,53.89,138800.0,38.5827,38.6613,38.5112,38.5112,138800.0
2008-07-16 13:45:00,53.88,53.93,53.7,53.77,92600.0,38.5041,38.5398,38.3754,38.4255,92600.0
2008-07-16 13:50:00,53.74,53.89,53.65,53.89,100600.0,38.404,38.5112,38.3397,38.5112,100600.0
2008-07-16 13:55:00,53.9,54.0,53.83,53.84,98600.0,38.5184,38.5898,38.4683,38.4755,98600.0
2008-07-16 14:00:00,53.83,53.94,53.62,53.69,155000.0,38.4683,38.5469,38.3183,38.3683,155000.0
2008-07-16 14:05:00,53.74,53.84,53.6,53.76,100400.0,38.404,38.4755,38.304,38.4183,100400.0
2008-07-16 14:10:00,53.76,53.89,53.65,53.68,94000.0,38.4183,38.5112,38.3397,38.3611,94000.0
2008-07-16 14:15:00,53.67,53.7,53.48,53.67,111600.0,38.354,38.3754,38.2182,38.354,111600.0
2008-07-16 14:20:00,53.65,53.93,53.65,53.91,93400.0,38.3397,38.5398,38.3397,38.5255,93400.0
2008-07-16 14:25:00,53.91,54.07,53.83,53.86,111200.0,38.5255,38.6398,38.4683,38.4898,111200.0
2008-07-16 14:30:00,53.88,53.9,53.71,53.77,48600.0,38.5041,38.5184,38.3826,38.4255,48600.0
2008-07-16 14:35:00,53.79,54.04,53.67,53.9,89200.0,38.4397,38.6184,38.354,38.5184,89200.0
2008-07-16 14:40:00,53.91,53.95,53.65,53.67,93400.0,38.5255,38.5541,38.3397,38.354,93400.0
2008-07-16 14:45:00,53.65,53.82,53.62,53.78,55400.0,38.3397,38.4612,38.3183,38.4326,55400.0
2008-07-16 14:50:00,53.76,53.81,53.54,53.63,42800.0,38.4183,38.454,38.2611,38.3254,42800.0
2008-07-16 14:55:00,53.62,53.75,53.57,53.63,72800.0,38.3183,38.4112,38.2825,38.3254,72800.0
2008-07-16 15:00:00,53.65,54.0,53.63,53.76,125400.0,38.3397,38.5898,38.3254,38.4183,125400.0
2008-07-16 15:05:00,53.73,53.95,53.64,53.92,54400.0,38.3969,38.5541,38.3326,38.5327,54400.0
2008-07-16 15:10:00,53.87,53.93,53.75,53.88,79000.0,38.4969,38.5398,38.4112,38.5041,79000.0
2008-07-16 15:15:00,53.9,53.96,53.79,53.85,76600.0,38.5184,38.5612,38.4397,38.4826,76600.0
2008-07-16 15:20:00,53.84,53.92,53.76,53.8,102200.0,38.4755,38.5327,38.4183,38.4469,102200.0
2008-07-16 15:25:00,53.79,54.0,53.77,53.97,99800.0,38.4397,38.5898,38.4255,38.5684,99800.0
2008-07-16 15:30:00,53.98,54.0,53.75,53.88,149600.0,38.5755,38.5898,38.4112,38.5041,149600.0
2008-07-16 15:35:00,53.88,54.26,53.88,54.24,200000.0,38.5041,38.7756,38.5041,38.7613,200000.0
2008-07-16 15:40:00,54.23,54.26,54.08,54.12,200800.0,38.7542,38.7756,38.647,38.6756,200800.0
2008-07-16 15:45:00,54.12,54.12,53.83,54.01,163200.0,38.6756,38.6756,38.4683,38.597,163200.0
2008-07-16 15:50:00,54.02,54.3,53.99,54.21,247000.0,38.6041,38.8042,38.5827,38.7399,247000.0
2008-07-16 15:55:00,54.2,54.27,54.15,54.23,218400.0,38.7327,38.7828,38.697,38.7542,218400.0
2008-07-17 09:30:00,54.69,55.72,54.33,54.55,181200.0,39.0829,39.819,38.8256,38.9829,181200.0
2008-07-17 09:35:00,54.58,54.62,53.73,53.75,181600.0,39.0043,39.0329,38.3969,38.4112,181600.0
2008-07-17 09:40:00,53.77,53.8,53.24,53.34,169200.0,38.4255,38.4469,38.0467,38.1182,169200.0
2008-07-17 09:45:00,53.35,54.4,53.35,54.38,190200.0,38.1253,38.8757,38.1253,38.8614,190200.0
2008-07-17 09:50:00,54.38,54.66,54.2,54.51,163800.0,38.8614,39.0615,38.7327,38.9543,163800.0
2008-07-17 09:55:00,54.5,54.94,54.29,54.91,130600.0,38.9471,39.2616,38.7971,39.2401,130600.0
2008-07-17 10:00:00,54.9,55.12,54.76,55.02,86200.0,39.233,39.3902,39.1329,39.3187,86200.0
2008-07-17 10:05:00,54.98,55.54,54.96,55.22,159200.0,39.2902,39.6903,39.2759,39.4617,159200.0
2008-07-17 10:10:00,55.22,55.24,54.88,54.91,151600.0,39.4617,39.476,39.2187,39.2401,151600.0
2008-07-17 10:15:00,54.88,55.11,54.57,54.84,169400.0,39.2187,39.3831,38.9972,39.1901,169400.0
2008-07-17 10:20:00,54.87,55.16,54.85,55.07,198000.0,39.2115,39.4188,39.1973,39.3545,198000.0
2008-07-17 10:25:00,55.06,55.2,54.9,55.09,190600.0,39.3473,39.4474,39.233,39.3688,190600.0
2008-07-17 10:30:00,55.09,55.15,54.94,54.99,79400.0,39.3688,39.4116,39.2616,39.2973,79400.0
2008-07-17 10:35:00,54.98,54.98,53.87,54.03,309600.0,39.2902,39.2902,38.4969,38.6113,309600.0
2008-07-17 10:40:00,54.02,54.48,53.95,54.48,158200.0,38.6041,38.9328,38.5541,38.9328,158200.0
2008-07-17 10:45:00,54.44,54.79,54.27,54.79,150800.0,38.9043,39.1544,38.7828,39.1544,150800.0
2008-07-17 10:50:00,54.8,54.88,54.08,54.24,139000.0,39.1615,39.2187,38.647,38.7613,139000.0
2008-07-17 10:55:00,54.25,54.6,54.17,54.2,92000.0,38.7685,39.0186,38.7113,38.7327,92000.0
2008-07-17 11:00:00,54.2,54.64,54.19,54.58,114200.0,38.7327,39.0472,38.7256,39.0043,114200.0
2008-07-17 11:05:00,54.58,54.99,54.58,54.84,104000.0,39.0043,39.2973,39.0043,39.1901,104000.0
2008-07-17 11:10:00,54.8,54.83,54.32,54.44,172400.0,39.1615,39.183,38.8185,38.9043,172400.0
2008-07-17 11:15:00,54.45,54.5,54.13,54.27,161400.0,38.9114,38.9471,38.6827,38.7828,161400.0
2008-07-17 11:20:00,54.29,54.44,54.05,54.16,223200.0,38.7971,38.9043,38.6256,38.7042,223200.0
2008-07-17 11:25:00,54.17,54.3,53.96,54.08,166200.0,38.7113,38.8042,38.5612,38.647,166200.0
2008-07-17 11:30:00,54.07,54.39,54.06,54.2,175800.0,38.6398,38.8685,38.6327,38.7327,175800.0
2008-07-17 11:35:00,54.19,54.28,53.88,53.96,142400.0,38.7256,38.7899,38.5041,38.5612,142400.0
2008-07-17 11:40:00,53.94,54.02,53.79,53.88,95000.0,38.5469,38.6041,38.4397,38.5041,95000.0
2008-07-17 11:45:00,53.88,53.88,53.51,53.52,106600.0,38.5041,38.5041,38.2397,38.2468,106600.0
2008-07-17 11:50:00,53.55,53.68,53.35,53.35,96000.0,38.2682,38.3611,38.1253,38.1253,96000.0
2008-07-17 11:55:00,53.35,53.46,52.92,53.0,238400.0,38.1253,38.2039,37.818,37.8752,238400.0
2008-07-17 12:00:00,52.97,53.09,52.88,53.07,137200.0,37.8538,37.9395,37.7894,37.9252,137200.0
2008-07-17 12:05:00,53.07,53.28,53.05,53.1,142000.0,37.9252,38.0753,37.9109,37.9467,142000.0
2008-07-17 12:10:00,53.11,53.16,53.01,53.05,104600.0,37.9538,37.9895,37.8823,37.9109,104600.0
2008-07-17 12:15:00,53.04,53.21,52.99,53.05,92000.0,37.9038,38.0253,37.868,37.9109,92000.0
2008-07-17 12:20:00,53.05,53.14,52.98,53.02,66800.0,37.9109,37.9752,37.8609,37.8895,66800.0
2008-07-17 12:25:00,53.02,53.21,53.02,53.13,109800.0,37.8895,38.0253,37.8895,37.9681,109800.0
2008-07-17 12:30:00,53.13,53.27,53.12,53.13,56200.0,37.9681,38.0681,37.961,37.9681,56200.0
2008-07-17 12:35:00,53.13,53.19,52.79,52.88,136200.0,37.9681,38.011,37.7251,37.7894,136200.0
2008-07-17 12:40:00,52.87,53.06,52.87,52.92,65800.0,37.7823,37.9181,37.7823,37.818,65800.0
2008-07-17 12:45:00,52.93,52.94,52.62,52.65,129800.0,37.8252,37.8323,37.6036,37.6251,129800.0
2008-07-17 12:50:00,52.65,52.72,52.5,52.53,98600.0,37.6251,37.6751,37.5179,37.5393,98600.0
2008-07-17 12:55:00,52.53,52.54,52.21,52.32,172600.0,37.5393,37.5465,37.3106,37.3892,172600.0
2008-07-17 13:00:00,52.31,52.62,52.31,52.43,135800.0,37.3821,37.6036,37.3821,37.4679,135800.0
2008-07-17 13:05:00,52.43,52.46,52.09,52.18,149400.0,37.4679,37.4893,37.2249,37.2892,149400.0
2008-07-17 13:10:00,52.22,52.31,52.08,52.16,105000.0,37.3178,37.3821,37.2177,37.2749,105000.0
2008-07-17 13:15:00,52.16,52.33,52.13,52.23,147000.0,37.2749,37.3964,37.2535,37.3249,147000.0
2008-07-17 13:20:00,52.24,52.32,52.07,52.32,141200.0,37.3321,37.3892,37.2106,37.3892,141200.0
2008-07-17 13:25:00,52.32,52.5,52.32,52.5,76600.0,37.3892,37.5179,37.3892,37.5179,76600.0
2008-07-17 13:30:00,52.5,52.63,52.19,52.24,211600.0,37.5179,37.6108,37.2963,37.3321,211600.0
2008-07-17 13:35:00,52.24,52.38,52.12,52.35,131000.0,37.3321,37.4321,37.2463,37.4107,131000.0
2008-07-17 13:40:00,52.35,52.4,52.13,52.13,115200.0,37.4107,37.4464,37.2535,37.2535,115200.0
2008-07-17 13:45:00,52.16,52.38,52.13,52.24,130800.0,37.2749,37.4321,37.2535,37.3321,130800.0
2008-07-17 13:50:00,52.27,52.28,52.02,52.13,153400.0,37.3535,37.3607,37.1749,37.2535,153400.0
2008-07-17 13:55:00,52.13,52.31,52.12,52.26,99600.0,37.2535,37.3821,37.2463,37.3464,99600.0
2008-07-17 14:00:00,52.27,52.36,52.1,52.1,121200.0,37.3535,37.4178,37.232,37.232,121200.0
2008-07-17 14:05:00,52.1,52.1,51.75,51.88,237400.0,37.232,37.232,36.9819,37.0748,237400.0
2008-07-17 14:10:00,51.88,52.13,51.85,52.05,176800.0,37.0748,37.2535,37.0534,37.1963,176800.0
2008-07-17 14:15:00,52.05,52.37,52.01,52.34,131600.0,37.1963,37.425,37.1677,37.4035,131600.0
2008-07-17 14:20:00,52.33,52.33,51.87,52.02,226000.0,37.3964,37.3964,37.0677,37.1749,226000.0
2008-07-17 14:25:00,52.04,52.07,51.84,51.86,87600.0,37.1892,37.2106,37.0462,37.0605,87600.0
2008-07-17 14:30:00,51.86,51.98,51.78,51.98,118000.0,37.0605,37.1463,37.0034,37.1463,118000.0
2008-07-17 14:35:00,51.98,51.98,51.61,51.66,115200.0,37.1463,37.1463,36.8819,36.9176,115200.0
2008-07-17 14:40:00,51.63,51.74,51.41,51.49,112600.0,36.8962,36.9748,36.7389,36.7961,112600.0
2008-07-17 14:45:00,51.49,51.6,51.42,51.59,61600.0,36.7961,36.8747,36.7461,36.8676,61600.0
2008-07-17 14:50:00,51.59,51.72,51.58,51.58,75600.0,36.8676,36.9605,36.8604,36.8604,75600.0
2008-07-17 14:55:00,51.58,51.63,51.4,51.44,95200.0,36.8604,36.8962,36.7318,36.7604,95200.0
2008-07-17 15:00:00,51.44,51.48,51.24,51.24,178000.0,36.7604,36.789,36.6175,36.6175,178000.0
2008-07-17 15:05:00,51.26,51.32,51.16,51.16,151400.0,36.6317,36.6746,36.5603,36.5603,151400.0
2008-07-17 15:10:00,51.18,51.29,50.92,50.97,226000.0,36.5746,36.6532,36.3888,36.4245,226000.0
2008-07-17 15:15:00,50.98,51.24,50.95,51.2,167800.0,36.4316,36.6175,36.4102,36.5889,167800.0
2008-07-17 15:20:00,51.2,51.26,51.06,51.06,95800.0,36.5889,36.6317,36.4888,36.4888,95800.0
2008-07-17 15:25:00,51.06,51.1,50.97,51.02,169200.0,36.4888,36.5174,36.4245,36.4602,169200.0
2008-07-17 15:30:00,51.02,51.24,51.02,51.08,195600.0,36.4602,36.6175,36.4602,36.5031,195600.0
2008-07-17 15:35:00,51.09,51.34,51.08,51.28,200200.0,36.5103,36.6889,36.5031,36.646,200200.0
2008-07-17 15:40:00,51.28,51.58,51.16,51.57,219200.0,36.646,36.8604,36.5603,36.8533,219200.0
2008-07-17 15:45:00,51.56,51.94,51.32,51.9,363000.0,36.8461,37.1177,36.6746,37.0891,363000.0
2008-07-17 15:50:00,51.91,52.43,51.88,52.33,238400.0,37.0963,37.4679,37.0748,37.3964,238400.0
2008-07-17 15:55:00,52.31,52.6,52.3,52.6,434800.0,37.3821,37.5893,37.375,37.5893,434800.0
2008-07-18 09:30:00,52.5,53.04,52.5,52.97,992400.0,37.5179,37.9038,37.5179,37.8538,992400.0
2008-07-18 09:35:00,52.99,53.33,52.88,53.07,188200.0,37.868,38.111,37.7894,37.9252,188200.0
2008-07-18 09:40:00,53.02,53.68,53.02,53.55,111600.0,37.8895,38.3611,37.8895,38.2682,111600.0
2008-07-18 09:45:00,53.55,54.26,53.55,54.26,105600.0,38.2682,38.7756,38.2682,38.7756,105600.0
2008-07-18 09:50:00,54.26,54.35,54.15,54.17,102800.0,38.7756,38.8399,38.697,38.7113,102800.0
2008-07-18 09:55:00,54.17,54.46,53.95,54.42,117200.0,38.7113,38.9185,38.5541,38.89,117200.0
2008-07-18 10:00:00,54.37,54.65,54.32,54.33,101400.0,38.8542,39.0543,38.8185,38.8256,101400.0
2008-07-18 10:05:00,54.32,54.47,54.07,54.21,198000.0,38.8185,38.9257,38.6398,38.7399,198000.0
2008-07-18 10:10:00,54.23,54.27,54.14,54.17,78800.0,38.7542,38.7828,38.6899,38.7113,78800.0
2008-07-18 10:15:00,54.12,54.12,53.87,53.95,79600.0,38.6756,38.6756,38.4969,38.5541,79600.0
2008-07-18 10:20:00,53.95,53.98,53.65,53.95,86400.0,38.5541,38.5755,38.3397,38.5541,86400.0
2008-07-18 10:25:00,53.91,53.97,53.77,53.93,49000.0,38.5255,38.5684,38.4255,38.5398,49000.0
2008-07-18 10:30:00,53.93,54.05,53.63,54.05,104800.0,38.5398,38.6256,38.3254,38.6256,104800.0
2008-07-18 10:35:00,54.05,54.1,53.96,53.98,97000.0,38.6256,38.6613,38.5612,38.5755,97000.0
2008-07-18 10:40:00,53.95,53.96,53.69,53.69,55400.0,38.5541,38.5612,38.3683,38.3683,55400.0
2008-07-18 10:45:00,53.71,53.71,53.23,53.42,79800.0,38.3826,38.3826,38.0396,38.1753,79800.0
2008-07-18 10:50:00,53.44,53.62,53.13,53.13,83000.0,38.1896,38.3183,37.9681,37.9681,83000.0
2008-07-18 10:55:00,53.16,53.44,52.95,53.33,68400.0,37.9895,38.1896,37.8395,38.111,68400.0
2008-07-18 11:00:00,53.31,53.33,52.93,52.95,55200.0,38.0967,38.111,37.8252,37.8395,55200.0
2008-07-18 11:05:00,52.91,53.18,52.9,53.05,78000.0,37.8109,38.0038,37.8037,37.9109,78000.0
2008-07-18 11:10:00,53.06,53.15,52.66,52.66,90400.0,37.9181,37.9824,37.6322,37.6322,90400.0
2008-07-18 11:15:00,52.66,52.78,52.4,52.47,64600.0,37.6322,37.718,37.4464,37.4964,64600.0
2008-07-18 11:20:00,52.41,52.41,52.04,52.19,91800.0,37.4536,37.4536,37.1892,37.2963,91800.0
2008-07-18 11:25:00,52.18,52.77,52.17,52.72,114000.0,37.2892,37.7108,37.2821,37.6751,114000.0
2008-07-18 11:30:00,52.73,52.88,52.55,52.55,92600.0,37.6822,37.7894,37.5536,37.5536,92600.0
2008-07-18 11:35:00,52.56,52.74,52.52,52.54,56000.0,37.5608,37.6894,37.5322,37.5465,56000.0
2008-07-18 11:40:00,52.53,52.65,52.51,52.64,53200.0,37.5393,37.6251,37.525,37.6179,53200.0
2008-07-18 11:45:00,52.6,52.69,52.47,52.52,34600.0,37.5893,37.6537,37.4964,37.5322,34600.0
2008-07-18 11:50:00,52.5,52.69,52.42,52.56,58000.0,37.5179,37.6537,37.4607,37.5608,58000.0
2008-07-18 11:55:00,52.54,52.94,52.52,52.79,93000.0,37.5465,37.8323,37.5322,37.7251,93000.0
2008-07-18 12:00:00,52.8,53.04,52.79,53.04,45800.0,37.7323,37.9038,37.7251,37.9038,45800.0
2008-07-18 12:05:00,53.04,53.3,53.01,53.3,48200.0,37.9038,38.0896,37.8823,38.0896,48200.0
2008-07-18 12:10:00,53.3,53.51,53.18,53.3,126000.0,38.0896,38.2397,38.0038,38.0896,126000.0
2008-07-18 12:15:00,53.3,53.35,53.1,53.1,65800.0,38.0896,38.1253,37.9467,37.9467,65800.0
2008-07-18 12:20:00,53.05,53.15,53.0,53.06,79600.0,37.9109,37.9824,37.8752,37.9181,79600.0
2008-07-18 12:25:00,53.05,53.15,52.99,53.12,43200.0,37.9109,37.9824,37.868,37.961,43200.0
2008-07-18 12:30:00,53.13,53.46,53.1,53.46,54600.0,37.9681,38.2039,37.9467,38.2039,54600.0
2008-07-18 12:35:00,53.46,53.47,53.21,53.35,40800.0,38.2039,38.2111,38.0253,38.1253,40800.0
2008-07-18 12:40:00,53.33,53.45,53.18,53.43,61000.0,38.111,38.1968,38.0038,38.1825,61000.0
2008-07-18 12:45:00,53.4,53.42,53.24,53.34,42400.0,38.161,38.1753,38.0467,38.1182,42400.0
2008-07-18 12:50:00,53.31,53.42,53.21,53.22,27200.0,38.0967,38.1753,38.0253,38.0324,27200.0
2008-07-18 12:55:00,53.2,53.32,53.13,53.29,42200.0,38.0181,38.1039,37.9681,38.0824,42200.0
2008-07-18 13:00:00,53.29,53.3,52.95,53.14,65400.0,38.0824,38.0896,37.8395,37.9752,65400.0
2008-07-18 13:05:00,53.15,53.15,52.9,53.02,34800.0,37.9824,37.9824,37.8037,37.8895,34800.0
2008-07-18 13:10:00,53.01,53.13,52.99,53.13,23800.0,37.8823,37.9681,37.868,37.9681,23800.0
2008-07-18 13:15:00,53.13,53.28,52.88,52.88,39000.0,37.9681,38.0753,37.7894,37.7894,39000.0
2008-07-18 13:20:00,52.89,53.13,52.72,52.76,74800.0,37.7966,37.9681,37.6751,37.7037,74800.0
2008-07-18 13:25:00,52.75,52.91,52.7,52.83,34600.0,37.6965,37.8109,37.6608,37.7537,34600.0
2008-07-18 13:30:00,52.83,52.97,52.68,52.92,39600.0,37.7537,37.8538,37.6465,37.818,39600.0
2008-07-18 13:35:00,52.93,52.95,52.77,52.85,22000.0,37.8252,37.8395,37.7108,37.768,22000.0
2008-07-18 13:40:00,52.85,53.06,52.85,53.02,84800.0,37.768,37.9181,37.768,37.8895,84800.0
2008-07-18 13:45:00,53.02,53.11,52.99,53.07,52400.0,37.8895,37.9538,37.868,37.9252,52400.0
2008-07-18 13:50:00,53.1,53.13,52.95,53.08,32600.0,37.9467,37.9681,37.8395,37.9324,32600.0
2008-07-18 13:55:00,53.1,53.21,52.98,53.0,23000.0,37.9467,38.0253,37.8609,37.8752,23000.0
2008-07-18 14:00:00,53.0,53.11,52.95,53.09,27800.0,37.8752,37.9538,37.8395,37.9395,27800.0
2008-07-18 14:05:00,53.08,53.08,52.91,53.01,30600.0,37.9324,37.9324,37.8109,37.8823,30600.0
2008-07-18 14:10:00,53.04,53.12,52.83,52.83,30600.0,37.9038,37.961,37.7537,37.7537,30600.0
2008-07-18 14:15:00,52.81,53.04,52.77,52.99,65400.0,37.7394,37.9038,37.7108,37.868,65400.0
2008-07-18 14:20:00,52.98,53.1,52.9,52.96,52000.0,37.8609,37.9467,37.8037,37.8466,52000.0
2008-07-18 14:25:00,52.96,53.16,52.82,53.12,55000.0,37.8466,37.9895,37.7466,37.961,55000.0
2008-07-18 14:30:00,53.12,53.19,52.94,53.08,37200.0,37.961,38.011,37.8323,37.9324,37200.0
2008-07-18 14:35:00,53.06,53.06,52.8,52.8,33200.0,37.9181,37.9181,37.7323,37.7323,33200.0
2008-07-18 14:40:00,52.81,52.99,52.75,52.99,51400.0,37.7394,37.868,37.6965,37.868,51400.0
2008-07-18 14:45:00,52.99,53.02,52.83,52.83,55800.0,37.868,37.8895,37.7537,37.7537,55800.0
2008-07-18 14:50:00,52.79,52.82,52.6,52.65,59400.0,37.7251,37.7466,37.5893,37.6251,59400.0
2008-07-18 14:55:00,52.65,52.67,52.62,52.66,41000.0,37.6251,37.6394,37.6036,37.6322,41000.0
2008-07-18 15:00:00,52.65,52.79,52.63,52.75,119400.0,37.6251,37.7251,37.6108,37.6965,119400.0
2008-07-18 15:05:00,52.74,52.87,52.63,52.87,34400.0,37.6894,37.7823,37.6108,37.7823,34400.0
2008-07-18 15:10:00,52.85,52.86,52.71,52.74,35000.0,37.768,37.7751,37.668,37.6894,35000.0
2008-07-18 15:15:00,52.73,52.85,52.66,52.73,42400.0,37.6822,37.768,37.6322,37.6822,42400.0
2008-07-18 15:20:00,52.74,52.93,52.72,52.86,51000.0,37.6894,37.8252,37.6751,37.7751,51000.0
2008-07-18 15:25:00,52.84,52.94,52.78,52.88,70400.0,37.7609,37.8323,37.718,37.7894,70400.0
2008-07-18 15:30:00,52.88,52.96,52.81,52.9,66800.0,37.7894,37.8466,37.7394,37.8037,66800.0
2008-07-18 15:35:00,52.88,52.89,52.73,52.81,51600.0,37.7894,37.7966,37.6822,37.7394,51600.0
2008-07-18 15:40:00,52.81,52.94,52.76,52.82,76800.0,37.7394,37.8323,37.7037,37.7466,76800.0
2008-07-18 15:45:00,52.84,53.1,52.8,52.99,125200.0,37.7609,37.9467,37.7323,37.868,125200.0
2008-07-18 15:50:00,52.99,53.07,52.83,52.99,146600.0,37.868,37.9252,37.7537,37.868,146600.0
2008-07-18 15:55:00,53.0,53.2,53.0,53.13,200200.0,37.8752,38.0181,37.8752,37.9681,200200.0
2008-07-21 09:30:00,53.53,54.63,53.53,54.23,273200.0,38.2539,39.04,38.2539,38.7542,273200.0
2008-07-21 09:35:00,54.21,55.05,53.98,54.06,219800.0,38.7399,39.3402,38.5755,38.6327,219800.0
2008-07-21 09:40:00,54.0,54.0,53.67,53.74,163200.0,38.5898,38.5898,38.354,38.404,163200.0
2008-07-21 09:45:00,53.72,53.78,53.06,53.16,172400.0,38.3897,38.4326,37.9181,37.9895,172400.0
2008-07-21 09:50:00,53.26,53.27,52.68,52.85,105800.0,38.061,38.0681,37.6465,37.768,105800.0
2008-07-21 09:55:00,52.91,53.13,52.88,52.95,127400.0,37.8109,37.9681,37.7894,37.8395,127400.0
2008-07-21 10:00:00,52.94,53.43,52.79,53.31,125800.0,37.8323,38.1825,37.7251,38.0967,125800.0
2008-07-21 10:05:00,53.29,53.67,53.23,53.44,87800.0,38.0824,38.354,38.0396,38.1896,87800.0
2008-07-21 10:10:00,53.46,53.51,53.1,53.2,120000.0,38.2039,38.2397,37.9467,38.0181,120000.0
2008-07-21 10:15:00,53.18,53.31,52.93,53.15,102000.0,38.0038,38.0967,37.8252,37.9824,102000.0
2008-07-21 10:20:00,53.13,53.49,53.12,53.43,87400.0,37.9681,38.2254,37.961,38.1825,87400.0
2008-07-21 10:25:00,53.43,53.79,53.3,53.77,142800.0,38.1825,38.4397,38.0896,38.4255,142800.0
2008-07-21 10:30:00,53.72,53.85,53.68,53.7,131400.0,38.3897,38.4826,38.3611,38.3754,131400.0
2008-07-21 10:35:00,53.7,54.09,53.7,54.05,132000.0,38.3754,38.6541,38.3754,38.6256,132000.0
2008-07-21 10:40:00,54.03,54.07,53.54,53.71,100800.0,38.6113,38.6398,38.2611,38.3826,100800.0
2008-07-21 10:45:00,53.74,54.1,53.69,53.91,194000.0,38.404,38.6613,38.3683,38.5255,194000.0
2008-07-21 10:50:00,53.9,54.01,53.8,53.97,86000.0,38.5184,38.597,38.4469,38.5684,86000.0
2008-07-21 10:55:00,53.95,54.04,53.79,53.98,87000.0,38.5541,38.6184,38.4397,38.5755,87000.0
2008-07-21 11:00:00,53.96,54.1,53.88,53.92,107400.0,38.5612,38.6613,38.5041,38.5327,107400.0
2008-07-21 11:05:00,53.93,54.02,53.85,53.85,63200.0,38.5398,38.6041,38.4826,38.4826,63200.0
2008-07-21 11:10:00,53.85,54.25,53.81,54.1,144000.0,38.4826,38.7685,38.454,38.6613,144000.0
2008-07-21 11:15:00,54.1,54.35,53.99,54.22,217200.0,38.6613,38.8399,38.5827,38.747,217200.0
2008-07-21 11:20:00,54.2,54.22,54.08,54.09,69600.0,38.7327,38.747,38.647,38.6541,69600.0
2008-07-21 11:25:00,54.08,54.37,54.08,54.33,91400.0,38.647,38.8542,38.647,38.8256,91400.0
2008-07-21 11:30:00,54.33,54.63,54.3,54.56,102800.0,38.8256,39.04,38.8042,38.99,102800.0
2008-07-21 11:35:00,54.58,54.63,54.46,54.56,52400.0,39.0043,39.04,38.9185,38.99,52400.0
2008-07-21 11:40:00,54.54,54.57,54.4,54.4,61600.0,38.9757,38.9972,38.8757,38.8757,61600.0
2008-07-21 11:45:00,54.41,54.43,54.16,54.2,60200.0,38.8828,38.8971,38.7042,38.7327,60200.0
2008-07-21 11:50:00,54.19,54.33,54.15,54.27,51400.0,38.7256,38.8256,38.697,38.7828,51400.0
2008-07-21 11:55:00,54.26,54.33,54.15,54.19,53600.0,38.7756,38.8256,38.697,38.7256,53600.0
2008-07-21 12:00:00,54.18,54.21,53.89,53.94,65400.0,38.7185,38.7399,38.5112,38.5469,65400.0
2008-07-21 12:05:00,53.92,53.94,53.77,53.88,39200.0,38.5327,38.5469,38.4255,38.5041,39200.0
2008-07-21 12:10:00,53.91,54.12,53.91,53.94,62200.0,38.5255,38.6756,38.5255,38.5469,62200.0
2008-07-21 12:15:00,53.96,54.02,53.75,53.8,53000.0,38.5612,38.6041,38.4112,38.4469,53000.0
2008-07-21 12:20:00,53.78,53.8,53.59,53.65,44400.0,38.4326,38.4469,38.2968,38.3397,44400.0
2008-07-21 12:25:00,53.65,54.06,53.57,54.06,64800.0,38.3397,38.6327,38.2825,38.6327,64800.0
2008-07-21 12:30:00,54.06,54.13,53.92,54.06,77400.0,38.6327,38.6827,38.5327,38.6327,77400.0
2008-07-21 12:35:00,54.08,54.18,54.01,54.13,74400.0,38.647,38.7185,38.597,38.6827,74400.0
2008-07-21 12:40:00,54.13,54.15,53.95,54.14,64600.0,38.6827,38.697,38.5541,38.6899,64600.0
2008-07-21 12:45:00,54.14,54.24,54.05,54.1,34400.0,38.6899,38.7613,38.6256,38.6613,34400.0
2008-07-21 12:50:00,54.07,54.09,53.95,53.96,26400.0,38.6398,38.6541,38.5541,38.5612,26400.0
2008-07-21 12:55:00,53.97,54.1,53.94,54.04,43800.0,38.5684,38.6613,38.5469,38.6184,43800.0
2008-07-21 13:00:00,54.05,54.31,54.05,54.15,58400.0,38.6256,38.8114,38.6256,38.697,58400.0
2008-07-21 13:05:00,54.15,54.26,54.08,54.26,30600.0,38.697,38.7756,38.647,38.7756,30600.0
2008-07-21 13:10:00,54.27,54.31,54.19,54.19,31200.0,38.7828,38.8114,38.7256,38.7256,31200.0
2008-07-21 13:15:00,54.19,54.32,54.15,54.15,53600.0,38.7256,38.8185,38.697,38.697,53600.0
2008-07-21 13:20:00,54.16,54.2,53.9,53.94,49800.0,38.7042,38.7327,38.5184,38.5469,49800.0
2008-07-21 13:25:00,53.94,54.02,53.86,53.98,49400.0,38.5469,38.6041,38.4898,38.5755,49400.0
2008-07-21 13:30:00,53.98,54.25,53.94,54.22,56800.0,38.5755,38.7685,38.5469,38.747,56800.0
2008-07-21 13:35:00,54.22,54.33,54.08,54.08,50200.0,38.747,38.8256,38.647,38.647,50200.0
2008-07-21 13:40:00,54.05,54.19,54.02,54.08,30200.0,38.6256,38.7256,38.6041,38.647,30200.0
2008-07-21 13:45:00,54.04,54.04,53.81,53.97,37600.0,38.6184,38.6184,38.454,38.5684,37600.0
2008-07-21 13:50:00,53.94,54.02,53.86,53.97,34200.0,38.5469,38.6041,38.4898,38.5684,34200.0
2008-07-21 13:55:00,53.93,54.01,53.86,53.86,24200.0,38.5398,38.597,38.4898,38.4898,24200.0
2008-07-21 14:00:00,53.88,54.09,53.83,54.0,38600.0,38.5041,38.6541,38.4683,38.5898,38600.0
2008-07-21 14:05:00,53.99,54.16,53.97,54.02,35800.0,38.5827,38.7042,38.5684,38.6041,35800.0
2008-07-21 14:10:00,54.01,54.08,53.9,53.91,60800.0,38.597,38.647,38.5184,38.5255,60800.0
2008-07-21 14:15:00,53.93,53.96,53.8,53.91,50600.0,38.5398,38.5612,38.4469,38.5255,50600.0
2008-07-21 14:20:00,53.92,53.99,53.89,53.97,38000.0,38.5327,38.5827,38.5112,38.5684,38000.0
2008-07-21 14:25:00,53.97,54.07,53.95,54.04,78800.0,38.5684,38.6398,38.5541,38.6184,78800.0
2008-07-21 14:30:00,54.04,54.06,54.0,54.01,33200.0,38.6184,38.6327,38.5898,38.597,33200.0
2008-07-21 14:35:00,53.99,54.11,53.96,54.1,42200.0,38.5827,38.6684,38.5612,38.6613,42200.0
2008-07-21 14:40:00,54.1,54.21,54.08,54.19,59200.0,38.6613,38.7399,38.647,38.7256,59200.0
2008-07-21 14:45:00,54.2,54.26,54.13,54.24,60000.0,38.7327,38.7756,38.6827,38.7613,60000.0
2008-07-21 14:50:00,54.24,54.24,54.07,54.1,72400.0,38.7613,38.7613,38.6398,38.6613,72400.0
2008-07-21 14:55:00,54.08,54.2,54.08,54.2,32600.0,38.647,38.7327,38.647,38.7327,32600.0
2008-07-21 15:00:00,54.2,54.2,54.02,54.04,57200.0,38.7327,38.7327,38.6041,38.6184,57200.0
2008-07-21 15:05:00,54.04,54.19,53.97,54.09,48200.0,38.6184,38.7256,38.5684,38.6541,48200.0
2008-07-21 15:10:00,54.1,54.22,54.09,54.13,34600.0,38.6613,38.747,38.6541,38.6827,34600.0
2008-07-21 15:15:00,54.12,54.23,54.09,54.16,45200.0,38.6756,38.7542,38.6541,38.7042,45200.0
2008-07-21 15:20:00,54.18,54.38,54.15,54.3,86400.0,38.7185,38.8614,38.697,38.8042,86400.0
2008-07-21 15:25:00,54.31,54.45,54.3,54.41,65600.0,38.8114,38.9114,38.8042,38.8828,65600.0
2008-07-21 15:30:00,54.4,54.42,54.25,54.29,60600.0,38.8757,38.89,38.7685,38.7971,60600.0
2008-07-21 15:35:00,54.3,54.44,54.29,54.4,80000.0,38.8042,38.9043,38.7971,38.8757,80000.0
2008-07-21 15:40:00,54.42,54.54,54.4,54.41,88400.0,38.89,38.9757,38.8757,38.8828,88400.0
2008-07-21 15:45:00,54.41,54.52,54.32,54.33,102800.0,38.8828,38.9614,38.8185,38.8256,102800.0
2008-07-21 15:50:00,54.33,54.43,54.31,54.38,151000.0,38.8256,38.8971,38.8114,38.8614,151000.0
2008-07-21 15:55:00,54.38,54.49,54.3,54.47,144800.0,38.8614,38.94,38.8042,38.9257,144800.0
2008-07-22 09:30:00,53.97,53.99,52.71,53.51,62200.0,38.5684,38.5827,37.668,38.2397,62200.0
2008-07-22 09:35:00,53.5,54.21,53.49,53.85,376600.0,38.2325,38.7399,38.2254,38.4826,376600.0
2008-07-22 09:40:00,53.82,54.32,53.53,54.31,202600.0,38.4612,38.8185,38.2539,38.8114,202600.0
2008-07-22 09:45:00,54.27,54.63,53.37,53.38,222600.0,38.7828,39.04,38.1396,38.1468,222600.0
2008-07-22 09:50:00,53.37,53.7,53.34,53.6,159200.0,38.1396,38.3754,38.1182,38.304,159200.0
2008-07-22 09:55:00,53.6,53.68,53.13,53.17,218400.0,38.304,38.3611,37.9681,37.9967,218400.0
2008-07-22 10:00:00,53.17,53.18,52.51,52.51,183600.0,37.9967,38.0038,37.525,37.525,183600.0
2008-07-22 10:05:00,52.51,52.68,52.24,52.66,142600.0,37.525,37.6465,37.3321,37.6322,142600.0
2008-07-22 10:10:00,52.67,52.68,52.24,52.47,104200.0,37.6394,37.6465,37.3321,37.4964,104200.0
2008-07-22 10:15:00,52.47,52.97,52.41,52.79,116200.0,37.4964,37.8538,37.4536,37.7251,116200.0
2008-07-22 10:20:00,52.76,52.99,52.64,52.9,125800.0,37.7037,37.868,37.6179,37.8037,125800.0
2008-07-22 10:25:00,52.88,53.2,52.7,53.13,88400.0,37.7894,38.0181,37.6608,37.9681,88400.0
2008-07-22 10:30:00,53.09,53.27,52.88,53.27,188000.0,37.9395,38.0681,37.7894,38.0681,188000.0
2008-07-22 10:35:00,53.29,53.34,52.85,52.92,121800.0,38.0824,38.1182,37.768,37.818,121800.0
2008-07-22 10:40:00,52.94,53.24,52.87,53.17,124400.0,37.8323,38.0467,37.7823,37.9967,124400.0
2008-07-22 10:45:00,53.17,53.22,52.82,52.86,151200.0,37.9967,38.0324,37.7466,37.7751,151200.0
2008-07-22 10:50:00,52.86,53.13,52.78,53.03,124600.0,37.7751,37.9681,37.718,37.8966,124600.0
2008-07-22 10:55:00,53.03,53.35,53.03,53.27,133200.0,37.8966,38.1253,37.8966,38.0681,133200.0
2008-07-22 11:00:00,53.27,53.5,53.21,53.21,179800.0,38.0681,38.2325,38.0253,38.0253,179800.0
2008-07-22 11:05:00,53.21,53.25,52.83,52.85,192600.0,38.0253,38.0539,37.7537,37.768,192600.0
2008-07-22 11:10:00,52.82,52.83,52.53,52.53,240600.0,37.7466,37.7537,37.5393,37.5393,240600.0
2008-07-22 11:15:00,52.52,52.8,52.48,52.74,104000.0,37.5322,37.7323,37.5036,37.6894,104000.0
2008-07-22 11:20:00,52.74,52.79,52.57,52.74,139400.0,37.6894,37.7251,37.5679,37.6894,139400.0
2008-07-22 11:25:00,52.71,53.02,52.71,52.9,105000.0,37.668,37.8895,37.668,37.8037,105000.0
2008-07-22 11:30:00,52.88,52.89,52.66,52.81,57800.0,37.7894,37.7966,37.6322,37.7394,57800.0
2008-07-22 11:35:00,52.8,52.85,52.62,52.68,39600.0,37.7323,37.768,37.6036,37.6465,39600.0
2008-07-22 11:40:00,52.67,52.87,52.66,52.7,82200.0,37.6394,37.7823,37.6322,37.6608,82200.0
2008-07-22 11:45:00,52.73,52.74,52.51,52.65,87200.0,37.6822,37.6894,37.525,37.6251,87200.0
2008-07-22 11:50:00,52.66,52.82,52.58,52.82,87400.0,37.6322,37.7466,37.5751,37.7466,87400.0
2008-07-22 11:55:00,52.81,52.97,52.73,52.93,119800.0,37.7394,37.8538,37.6822,37.8252,119800.0
2008-07-22 12:00:00,52.89,52.9,52.44,52.49,127000.0,37.7966,37.8037,37.475,37.5107,127000.0
2008-07-22 12:05:00,52.46,52.58,52.26,52.33,117200.0,37.4893,37.5751,37.3464,37.3964,117200.0
2008-07-22 12:10:00,52.33,52.41,52.07,52.09,97600.0,37.3964,37.4536,37.2106,37.2249,97600.0
2008-07-22 12:15:00,52.09,52.23,52.08,52.13,129600.0,37.2249,37.3249,37.2177,37.2535,129600.0
2008-07-22 12:20:00,52.17,52.17,52.01,52.12,71800.0,37.2821,37.2821,37.1677,37.2463,71800.0
2008-07-22 12:25:00,52.12,52.18,51.99,52.05,82400.0,37.2463,37.2892,37.1534,37.1963,82400.0
2008-07-22 12:30:00,52.05,52.14,51.99,52.04,70000.0,37.1963,37.2606,37.1534,37.1892,70000.0
2008-07-22 12:35:00,52.06,52.07,51.88,52.06,57000.0,37.2034,37.2106,37.0748,37.2034,57000.0
2008-07-22 12:40:00,52.04,52.14,51.94,52.04,83800.0,37.1892,37.2606,37.1177,37.1892,83800.0
2008-07-22 12:45:00,52.01,52.15,51.95,52.1,118000.0,37.1677,37.2678,37.1248,37.232,118000.0
2008-07-22 12:50:00,52.12,52.16,51.84,51.88,72800.0,37.2463,37.2749,37.0462,37.0748,72800.0
2008-07-22 12:55:00,51.92,52.0,51.89,51.98,44400.0,37.1034,37.1606,37.082,37.1463,44400.0
2008-07-22 13:00:00,51.99,52.06,51.83,52.0,103600.0,37.1534,37.2034,37.0391,37.1606,103600.0
2008-07-22 13:05:00,52.01,52.15,51.94,52.04,95200.0,37.1677,37.2678,37.1177,37.1892,95200.0
2008-07-22 13:10:00,52.02,52.28,52.02,52.15,112400.0,37.1749,37.3607,37.1749,37.2678,112400.0
2008-07-22 13:15:00,52.17,52.39,52.17,52.22,99200.0,37.2821,37.4393,37.2821,37.3178,99200.0
2008-07-22 13:20:00,52.22,52.22,52.01,52.11,76400.0,37.3178,37.3178,37.1677,37.2392,76400.0
2008-07-22 13:25:00,52.1,52.27,52.08,52.11,105200.0,37.232,37.3535,37.2177,37.2392,105200.0
2008-07-22 13:30:00,52.13,52.26,52.06,52.06,60000.0,37.2535,37.3464,37.2034,37.2034,60000.0
2008-07-22 13:35:00,52.06,52.08,51.97,51.99,74400.0,37.2034,37.2177,37.1391,37.1534,74400.0
2008-07-22 13:40:00,51.98,52.24,51.9,52.13,161800.0,37.1463,37.3321,37.0891,37.2535,161800.0
2008-07-22 13:45:00,52.1,52.19,52.02,52.15,156400.0,37.232,37.2963,37.1749,37.2678,156400.0
2008-07-22 13:50:00,52.13,52.31,52.09,52.13,149000.0,37.2535,37.3821,37.2249,37.2535,149000.0
2008-07-22 13:55:00,52.13,52.32,52.09,52.32,104000.0,37.2535,37.3892,37.2249,37.3892,104000.0
2008-07-22 14:00:00,52.33,52.41,52.26,52.31,102000.0,37.3964,37.4536,37.3464,37.3821,102000.0
2008-07-22 14:05:00,52.29,52.37,52.18,52.33,67000.0,37.3678,37.425,37.2892,37.3964,67000.0
2008-07-22 14:10:00,52.32,52.68,52.3,52.63,189000.0,37.3892,37.6465,37.375,37.6108,189000.0
2008-07-22 14:15:00,52.63,53.14,52.63,53.06,246600.0,37.6108,37.9752,37.6108,37.9181,246600.0
2008-07-22 14:20:00,53.07,53.16,52.67,52.68,136600.0,37.9252,37.9895,37.6394,37.6465,136600.0
2008-07-22 14:25:00,52.66,52.99,52.57,52.95,122400.0,37.6322,37.868,37.5679,37.8395,122400.0
2008-07-22 14:30:00,52.95,53.07,52.9,53.07,78800.0,37.8395,37.9252,37.8037,37.9252,78800.0
2008-07-22 14:35:00,53.07,53.15,53.01,53.12,76000.0,37.9252,37.9824,37.8823,37.961,76000.0
2008-07-22 14:40:00,53.12,53.22,53.02,53.21,88800.0,37.961,38.0324,37.8895,38.0253,88800.0
2008-07-22 14:45:00,53.2,53.27,53.1,53.19,91600.0,38.0181,38.0681,37.9467,38.011,91600.0
2008-07-22 14:50:00,53.19,53.32,52.93,52.93,121600.0,38.011,38.1039,37.8252,37.8252,121600.0
2008-07-22 14:55:00,52.95,53.19,52.93,53.13,118000.0,37.8395,38.011,37.8252,37.9681,118000.0
2008-07-22 15:00:00,53.13,53.15,52.9,52.91,75400.0,37.9681,37.9824,37.8037,37.8109,75400.0
2008-07-22 15:05:00,52.93,52.97,52.84,52.85,119800.0,37.8252,37.8538,37.7609,37.768,119800.0
2008-07-22 15:10:00,52.87,53.13,52.83,53.1,126600.0,37.7823,37.9681,37.7537,37.9467,126600.0
2008-07-22 15:15:00,53.09,53.11,52.92,52.94,63200.0,37.9395,37.9538,37.818,37.8323,63200.0
2008-07-22 15:20:00,52.92,52.97,52.85,52.87,60400.0,37.818,37.8538,37.768,37.7823,60400.0
2008-07-22 15:25:00,52.88,53.0,52.83,52.92,68600.0,37.7894,37.8752,37.7537,37.818,68600.0
2008-07-22 15:30:00,52.9,52.98,52.85,52.95,97000.0,37.8037,37.8609,37.768,37.8395,97000.0
2008-07-22 15:35:00,52.95,53.01,52.87,52.95,119200.0,37.8395,37.8823,37.7823,37.8395,119200.0
2008-07-22 15:40:00,52.96,53.2,52.88,53.18,203600.0,37.8466,38.0181,37.7894,38.0038,203600.0
2008-07-22 15:45:00,53.18,53.42,53.15,53.22,261600.0,38.0038,38.1753,37.9824,38.0324,261600.0
2008-07-22 15:50:00,53.23,53.24,53.05,53.05,247600.0,38.0396,38.0467,37.9109,37.9109,247600.0
2008-07-22 15:55:00,53.06,53.17,53.0,53.07,275000.0,37.9181,37.9967,37.8752,37.9252,275000.0
2008-07-23 09:30:00,53.13,53.53,52.66,53.31,170400.0,37.9681,38.2539,37.6322,38.0967,170400.0
2008-07-23 09:35:00,53.31,53.82,53.12,53.6,149600.0,38.0967,38.4612,37.961,38.304,149600.0
2008-07-23 09:40:00,53.65,53.65,52.63,52.85,140000.0,38.3397,38.3397,37.6108,37.768,140000.0
2008-07-23 09:45:00,52.88,52.97,52.52,52.88,71400.0,37.7894,37.8538,37.5322,37.7894,71400.0
2008-07-23 09:50:00,52.84,53.54,52.84,53.37,108800.0,37.7609,38.2611,37.7609,38.1396,108800.0
2008-07-23 09:55:00,53.35,53.43,52.42,52.51,91000.0,38.1253,38.1825,37.4607,37.525,91000.0
2008-07-23 10:00:00,52.51,52.65,52.45,52.45,73200.0,37.525,37.6251,37.4822,37.4822,73200.0
2008-07-23 10:05:00,52.45,52.74,52.24,52.52,117200.0,37.4822,37.6894,37.3321,37.5322,117200.0
2008-07-23 10:10:00,52.52,52.56,52.13,52.19,105600.0,37.5322,37.5608,37.2535,37.2963,105600.0
2008-07-23 10:15:00,52.15,52.22,52.0,52.06,79400.0,37.2678,37.3178,37.1606,37.2034,79400.0
2008-07-23 10:20:00,52.1,52.15,51.9,52.12,79400.0,37.232,37.2678,37.0891,37.2463,79400.0
2008-07-23 10:25:00,52.1,52.12,51.99,52.06,64000.0,37.232,37.2463,37.1534,37.2034,64000.0
2008-07-23 10:30:00,52.1,52.17,51.88,52.02,90600.0,37.232,37.2821,37.0748,37.1749,90600.0
2008-07-23 10:35:00,52.05,52.34,51.58,51.65,205000.0,37.1963,37.4035,36.8604,36.9104,205000.0
2008-07-23 10:40:00,51.64,52.22,51.5,52.14,181000.0,36.9033,37.3178,36.8033,37.2606,181000.0
2008-07-23 10:45:00,52.17,52.67,52.13,52.36,177400.0,37.2821,37.6394,37.2535,37.4178,177400.0
2008-07-23 10:50:00,52.34,52.87,52.34,52.49,139400.0,37.4035,37.7823,37.4035,37.5107,139400.0
2008-07-23 10:55:00,52.49,53.43,52.46,53.27,262000.0,37.5107,38.1825,37.4893,38.0681,262000.0
2008-07-23 11:00:00,53.24,53.84,53.24,53.42,214400.0,38.0467,38.4755,38.0467,38.1753,214400.0
2008-07-23 11:05:00,53.42,53.58,52.81,52.95,229600.0,38.1753,38.2897,37.7394,37.8395,229600.0
2008-07-23 11:10:00,52.94,52.99,52.71,52.92,118200.0,37.8323,37.868,37.668,37.818,118200.0
2008-07-23 11:15:00,52.94,52.94,52.3,52.32,139400.0,37.8323,37.8323,37.375,37.3892,139400.0
2008-07-23 11:20:00,52.33,52.94,52.32,52.67,273000.0,37.3964,37.8323,37.3892,37.6394,273000.0
2008-07-23 11:25:00,52.67,52.67,52.25,52.52,73400.0,37.6394,37.6394,37.3392,37.5322,73400.0
2008-07-23 11:30:00,52.51,52.6,52.25,52.33,96800.0,37.525,37.5893,37.3392,37.3964,96800.0
2008-07-23 11:35:00,52.34,52.52,52.2,52.27,125600.0,37.4035,37.5322,37.3035,37.3535,125600.0
2008-07-23 11:40:00,52.24,52.37,52.24,52.35,45000.0,37.3321,37.425,37.3321,37.4107,45000.0
2008-07-23 11:45:00,52.35,52.57,52.34,52.47,124000.0,37.4107,37.5679,37.4035,37.4964,124000.0
2008-07-23 11:50:00,52.46,52.85,52.46,52.79,127800.0,37.4893,37.768,37.4893,37.7251,127800.0
2008-07-23 11:55:00,52.79,53.15,52.75,52.91,104400.0,37.7251,37.9824,37.6965,37.8109,104400.0
2008-07-23 12:00:00,52.85,53.04,52.69,52.92,93200.0,37.768,37.9038,37.6537,37.818,93200.0
2008-07-23 12:05:00,52.91,52.91,52.38,52.83,111000.0,37.8109,37.8109,37.4321,37.7537,111000.0
2008-07-23 12:10:00,52.83,53.2,52.81,52.83,104200.0,37.7537,38.0181,37.7394,37.7537,104200.0
2008-07-23 12:15:00,52.87,53.42,52.85,53.13,274200.0,37.7823,38.1753,37.768,37.9681,274200.0
2008-07-23 12:20:00,53.13,53.66,53.01,53.36,169600.0,37.9681,38.3468,37.8823,38.1325,169600.0
2008-07-23 12:25:00,53.36,53.48,53.02,53.12,130200.0,38.1325,38.2182,37.8895,37.961,130200.0
2008-07-23 12:30:00,53.15,53.4,53.13,53.37,92200.0,37.9824,38.161,37.9681,38.1396,92200.0
2008-07-23 12:35:00,53.37,53.38,52.99,53.02,67000.0,38.1396,38.1468,37.868,37.8895,67000.0
2008-07-23 12:40:00,53.07,53.07,52.82,52.87,67600.0,37.9252,37.9252,37.7466,37.7823,67600.0
2008-07-23 12:45:00,52.83,52.88,52.65,52.87,82000.0,37.7537,37.7894,37.6251,37.7823,82000.0
2008-07-23 12:50:00,52.9,52.92,52.67,52.74,43600.0,37.8037,37.818,37.6394,37.6894,43600.0
2008-07-23 12:55:00,52.81,52.81,52.49,52.58,88000.0,37.7394,37.7394,37.5107,37.5751,88000.0
2008-07-23 13:00:00,52.63,52.93,52.44,52.92,76800.0,37.6108,37.8252,37.475,37.818,76800.0
2008-07-23 13:05:00,52.9,53.03,52.68,53.03,97400.0,37.8037,37.8966,37.6465,37.8966,97400.0
2008-07-23 13:10:00,52.99,53.03,52.6,52.73,105200.0,37.868,37.8966,37.5893,37.6822,105200.0
2008-07-23 13:15:00,52.69,52.79,52.5,52.72,91600.0,37.6537,37.7251,37.5179,37.6751,91600.0
2008-07-23 13:20:00,52.72,52.76,52.55,52.62,104800.0,37.6751,37.7037,37.5536,37.6036,104800.0
2008-07-23 13:25:00,52.66,52.79,52.5,52.65,51600.0,37.6322,37.7251,37.5179,37.6251,51600.0
2008-07-23 13:30:00,52.65,52.98,52.65,52.85,93000.0,37.6251,37.8609,37.6251,37.768,93000.0
2008-07-23 13:35:00,52.84,52.85,52.45,52.46,89600.0,37.7609,37.768,37.4822,37.4893,89600.0
2008-07-23 13:40:00,52.46,52.63,52.36,52.56,85000.0,37.4893,37.6108,37.4178,37.5608,85000.0
2008-07-23 13:45:00,52.54,52.68,52.48,52.66,63400.0,37.5465,37.6465,37.5036,37.6322,63400.0
2008-07-23 13:50:00,52.65,52.74,52.45,52.51,69200.0,37.6251,37.6894,37.4822,37.525,69200.0
2008-07-23 13:55:00,52.51,52.85,52.4,52.4,69600.0,37.525,37.768,37.4464,37.4464,69600.0
2008-07-23 14:00:00,52.4,52.49,52.13,52.18,104000.0,37.4464,37.5107,37.2535,37.2892,104000.0
2008-07-23 14:05:00,52.16,52.44,52.09,52.24,69000.0,37.2749,37.475,37.2249,37.3321,69000.0
2008-07-23 14:10:00,52.23,52.51,52.15,52.47,59600.0,37.3249,37.525,37.2678,37.4964,59600.0
2008-07-23 14:15:00,52.45,52.48,52.05,52.17,93800.0,37.4822,37.5036,37.1963,37.2821,93800.0
2008-07-23 14:20:00,52.2,52.2,51.92,52.03,95600.0,37.3035,37.3035,37.1034,37.182,95600.0
2008-07-23 14:25:00,52.0,52.0,51.81,51.86,71400.0,37.1606,37.1606,37.0248,37.0605,71400.0
2008-07-23 14:30:00,51.85,52.08,51.85,51.97,75200.0,37.0534,37.2177,37.0534,37.1391,75200.0
2008-07-23 14:35:00,51.97,52.0,51.8,51.83,60400.0,37.1391,37.1606,37.0176,37.0391,60400.0
2008-07-23 14:40:00,51.8,51.83,51.59,51.69,62800.0,37.0176,37.0391,36.8676,36.939,62800.0
2008-07-23 14:45:00,51.66,51.87,51.64,51.84,82400.0,36.9176,37.0677,36.9033,37.0462,82400.0
2008-07-23 14:50:00,51.85,51.89,51.77,51.79,57800.0,37.0534,37.082,36.9962,37.0105,57800.0
2008-07-23 14:55:00,51.78,51.91,51.73,51.8,64800.0,37.0034,37.0963,36.9676,37.0176,64800.0
2008-07-23 15:00:00,51.77,51.91,51.67,51.88,57200.0,36.9962,37.0963,36.9247,37.0748,57200.0
2008-07-23 15:05:00,51.9,51.91,51.71,51.73,75400.0,37.0891,37.0963,36.9533,36.9676,75400.0
2008-07-23 15:10:00,51.73,51.73,51.52,51.57,121600.0,36.9676,36.9676,36.8175,36.8533,121600.0
2008-07-23 15:15:00,51.57,51.71,51.44,51.7,124200.0,36.8533,36.9533,36.7604,36.9462,124200.0
2008-07-23 15:20:00,51.7,51.7,51.35,51.35,113800.0,36.9462,36.9462,36.6961,36.6961,113800.0
2008-07-23 15:25:00,51.35,51.44,51.01,51.09,253000.0,36.6961,36.7604,36.4531,36.5103,253000.0
2008-07-23 15:30:00,51.09,51.48,51.07,51.3,203000.0,36.5103,36.789,36.496,36.6603,203000.0
2008-07-23 15:35:00,51.32,51.4,51.16,51.21,130600.0,36.6746,36.7318,36.5603,36.596,130600.0
2008-07-23 15:40:00,51.2,51.38,51.15,51.17,117200.0,36.5889,36.7175,36.5531,36.5674,117200.0
2008-07-23 15:45:00,51.17,51.31,51.11,51.28,152800.0,36.5674,36.6675,36.5246,36.646,152800.0
2008-07-23 15:50:00,51.27,51.38,51.22,51.34,185000.0,36.6389,36.7175,36.6032,36.6889,185000.0
2008-07-23 15:55:00,51.35,51.5,51.26,51.5,220400.0,36.6961,36.8033,36.6317,36.8033,220400.0
2008-07-24 09:30:00,51.6,52.74,51.6,52.09,124400.0,36.8747,37.6894,36.8747,37.2249,124400.0
2008-07-24 09:35:00,52.1,52.63,51.99,52.59,152800.0,37.232,37.6108,37.1534,37.5822,152800.0
2008-07-24 09:40:00,52.56,52.75,51.68,51.76,173000.0,37.5608,37.6965,36.9319,36.9891,173000.0
2008-07-24 09:45:00,51.71,52.19,51.41,52.05,163400.0,36.9533,37.2963,36.7389,37.1963,163400.0
2008-07-24 09:50:00,52.11,52.52,51.85,51.9,120400.0,37.2392,37.5322,37.0534,37.0891,120400.0
2008-07-24 09:55:00,51.88,52.43,51.85,52.01,114800.0,37.0748,37.4679,37.0534,37.1677,114800.0
2008-07-24 10:00:00,51.99,52.59,51.99,52.56,162600.0,37.1534,37.5822,37.1534,37.5608,162600.0
2008-07-24 10:05:00,52.52,52.79,52.23,52.72,133200.0,37.5322,37.7251,37.3249,37.6751,133200.0
2008-07-24 10:10:00,52.66,53.01,52.49,52.57,205200.0,37.6322,37.8823,37.5107,37.5679,205200.0
2008-07-24 10:15:00,52.57,52.59,52.27,52.36,103200.0,37.5679,37.5822,37.3535,37.4178,103200.0
2008-07-24 10:20:00,52.33,52.41,52.16,52.3,77000.0,37.3964,37.4536,37.2749,37.375,77000.0
2008-07-24 10:25:00,52.29,52.31,52.08,52.27,143200.0,37.3678,37.3821,37.2177,37.3535,143200.0
2008-07-24 10:30:00,52.27,52.35,52.11,52.32,99000.0,37.3535,37.4107,37.2392,37.3892,99000.0
2008-07-24 10:35:00,52.32,52.32,51.81,51.87,264000.0,37.3892,37.3892,37.0248,37.0677,264000.0
2008-07-24 10:40:00,51.87,52.33,51.65,52.13,222000.0,37.0677,37.3964,36.9104,37.2535,222000.0
2008-07-24 10:45:00,52.1,52.14,51.29,51.62,203000.0,37.232,37.2606,36.6532,36.889,203000.0
2008-07-24 10:50:00,51.59,51.59,50.88,50.91,182000.0,36.8676,36.8676,36.3602,36.3816,182000.0
2008-07-24 10:55:00,50.9,50.92,50.24,50.26,177000.0,36.3745,36.3888,35.9028,35.9171,177000.0
2008-07-24 11:00:00,50.26,50.58,50.2,50.48,178200.0,35.9171,36.1458,35.8742,36.0743,178200.0
2008-07-24 11:05:00,50.48,50.52,50.16,50.39,206600.0,36.0743,36.1029,35.8457,36.01,206600.0
2008-07-24 11:10:00,50.3,50.34,49.57,49.62,393800.0,35.9457,35.9743,35.424,35.4598,393800.0
2008-07-24 11:15:00,49.65,49.7,49.38,49.5,246400.0,35.4812,35.5169,35.2882,35.374,246400.0
2008-07-24 11:20:00,49.51,49.6,49.35,49.54,204400.0,35.3811,35.4455,35.2668,35.4026,204400.0
2008-07-24 11:25:00,49.53,50.0,49.51,49.99,278200.0,35.3954,35.7313,35.3811,35.7242,278200.0
2008-07-24 11:30:00,49.97,50.08,49.71,49.86,137800.0,35.7099,35.7885,35.5241,35.6313,137800.0
2008-07-24 11:35:00,49.86,50.18,49.75,49.83,132600.0,35.6313,35.8599,35.5527,35.6098,132600.0
2008-07-24 11:40:00,49.79,50.17,49.71,50.11,121800.0,35.5812,35.8528,35.5241,35.8099,121800.0
2008-07-24 11:45:00,50.1,50.13,49.83,49.83,97600.0,35.8028,35.8242,35.6098,35.6098,97600.0
2008-07-24 11:50:00,49.85,49.91,49.72,49.81,84400.0,35.6241,35.667,35.5312,35.5955,84400.0
2008-07-24 11:55:00,49.77,50.05,49.68,49.87,153400.0,35.567,35.767,35.5026,35.6384,153400.0
2008-07-24 12:00:00,49.89,50.34,49.87,50.15,158000.0,35.6527,35.9743,35.6384,35.8385,158000.0
2008-07-24 12:05:00,50.13,50.55,50.01,50.45,133000.0,35.8242,36.1244,35.7385,36.0529,133000.0
2008-07-24 12:10:00,50.45,50.6,50.33,50.6,122200.0,36.0529,36.1601,35.9671,36.1601,122200.0
2008-07-24 12:15:00,50.6,50.85,50.55,50.74,93600.0,36.1601,36.3387,36.1244,36.2601,93600.0
2008-07-24 12:20:00,50.74,50.93,50.65,50.88,161400.0,36.2601,36.3959,36.1958,36.3602,161400.0
2008-07-24 12:25:00,50.87,51.03,50.84,50.99,200000.0,36.353,36.4674,36.3316,36.4388,200000.0
2008-07-24 12:30:00,51.01,51.11,50.79,50.9,158200.0,36.4531,36.5246,36.2959,36.3745,158200.0
2008-07-24 12:35:00,50.9,51.06,50.72,51.05,84400.0,36.3745,36.4888,36.2458,36.4817,84400.0
2008-07-24 12:40:00,51.05,51.34,50.95,51.3,107200.0,36.4817,36.6889,36.4102,36.6603,107200.0
2008-07-24 12:45:00,51.29,51.42,51.23,51.4,156600.0,36.6532,36.7461,36.6103,36.7318,156600.0
2008-07-24 12:50:00,51.41,51.56,51.31,51.56,123000.0,36.7389,36.8461,36.6675,36.8461,123000.0
2008-07-24 12:55:00,51.58,51.66,51.23,51.34,133600.0,36.8604,36.9176,36.6103,36.6889,133600.0
2008-07-24 13:00:00,51.35,51.6,51.23,51.6,101800.0,36.6961,36.8747,36.6103,36.8747,101800.0
2008-07-24 13:05:00,51.6,51.87,51.58,51.81,145800.0,36.8747,37.0677,36.8604,37.0248,145800.0
2008-07-24 13:10:00,51.82,52.0,51.61,51.91,172800.0,37.0319,37.1606,36.8819,37.0963,172800.0
2008-07-24 13:15:00,51.92,51.95,51.67,51.73,96400.0,37.1034,37.1248,36.9247,36.9676,96400.0
2008-07-24 13:20:00,51.76,51.92,51.56,51.59,132000.0,36.9891,37.1034,36.8461,36.8676,132000.0
2008-07-24 13:25:00,51.62,51.66,51.39,51.45,128800.0,36.889,36.9176,36.7246,36.7675,128800.0
2008-07-24 13:30:00,51.44,51.65,51.1,51.62,72600.0,36.7604,36.9104,36.5174,36.889,72600.0
2008-07-24 13:35:00,51.66,51.67,51.18,51.25,102400.0,36.9176,36.9247,36.5746,36.6246,102400.0
2008-07-24 13:40:00,51.26,51.26,50.98,51.13,96000.0,36.6317,36.6317,36.4316,36.5388,96000.0
2008-07-24 13:45:00,51.13,51.31,51.08,51.21,60400.0,36.5388,36.6675,36.5031,36.596,60400.0
2008-07-24 13:50:00,51.22,51.48,51.13,51.31,68000.0,36.6032,36.789,36.5388,36.6675,68000.0
2008-07-24 13:55:00,51.3,51.3,50.91,51.01,55400.0,36.6603,36.6603,36.3816,36.4531,55400.0
2008-07-24 14:00:00,50.97,51.13,50.88,51.0,68600.0,36.4245,36.5388,36.3602,36.4459,68600.0
2008-07-24 14:05:00,50.99,51.04,50.84,50.98,48200.0,36.4388,36.4745,36.3316,36.4316,48200.0
2008-07-24 14:10:00,50.99,51.18,50.84,50.99,91800.0,36.4388,36.5746,36.3316,36.4388,91800.0
2008-07-24 14:15:00,50.97,51.3,50.94,51.13,126200.0,36.4245,36.6603,36.4031,36.5388,126200.0
2008-07-24 14:20:00,51.13,51.31,51.0,51.0,102400.0,36.5388,36.6675,36.4459,36.4459,102400.0
2008-07-24 14:25:00,50.99,51.54,50.99,51.52,93800.0,36.4388,36.8318,36.4388,36.8175,93800.0
2008-07-24 14:30:00,51.49,51.49,51.24,51.35,84000.0,36.7961,36.7961,36.6175,36.6961,84000.0
2008-07-24 14:35:00,51.32,51.44,51.23,51.4,32600.0,36.6746,36.7604,36.6103,36.7318,32600.0
2008-07-24 14:40:00,51.37,51.51,51.35,51.51,44000.0,36.7104,36.8104,36.6961,36.8104,44000.0
2008-07-24 14:45:00,51.48,51.51,51.22,51.49,96400.0,36.789,36.8104,36.6032,36.7961,96400.0
2008-07-24 14:50:00,51.5,51.76,51.49,51.52,80400.0,36.8033,36.9891,36.7961,36.8175,80400.0
2008-07-24 14:55:00,51.49,51.5,51.15,51.34,84400.0,36.7961,36.8033,36.5531,36.6889,84400.0
2008-07-24 15:00:00,51.35,51.64,51.19,51.64,101600.0,36.6961,36.9033,36.5817,36.9033,101600.0
2008-07-24 15:05:00,51.64,51.73,51.37,51.38,204200.0,36.9033,36.9676,36.7104,36.7175,204200.0
2008-07-24 15:10:00,51.4,51.42,51.32,51.41,105600.0,36.7318,36.7461,36.6746,36.7389,105600.0
2008-07-24 15:15:00,51.41,51.46,51.22,51.23,105400.0,36.7389,36.7747,36.6032,36.6103,105400.0
2008-07-24 15:20:00,51.24,51.27,50.69,50.72,155400.0,36.6175,36.6389,36.2244,36.2458,155400.0
2008-07-24 15:25:00,50.74,50.96,50.71,50.72,136800.0,36.2601,36.4174,36.2387,36.2458,136800.0
2008-07-24 15:30:00,50.73,50.87,50.69,50.7,88000.0,36.253,36.353,36.2244,36.2316,88000.0
2008-07-24 15:35:00,50.73,50.81,50.6,50.67,141600.0,36.253,36.3102,36.1601,36.2101,141600.0
2008-07-24 15:40:00,50.67,50.72,50.41,50.55,179800.0,36.2101,36.2458,36.0243,36.1244,179800.0
2008-07-24 15:45:00,50.55,50.63,50.28,50.36,176000.0,36.1244,36.1815,35.9314,35.9886,176000.0
2008-07-24 15:50:00,50.35,50.48,50.26,50.48,203200.0,35.9814,36.0743,35.9171,36.0743,203200.0
2008-07-24 15:55:00,50.47,50.69,50.42,50.6,278200.0,36.0672,36.2244,36.0315,36.1601,278200.0
2008-07-25 09:30:00,51.36,51.85,50.46,51.58,257600.0,36.7032,37.0534,36.06,36.8604,257600.0
2008-07-25 09:35:00,51.56,52.31,51.52,51.85,214000.0,36.8461,37.3821,36.8175,37.0534,214000.0
2008-07-25 09:40:00,51.85,52.5,51.49,52.35,173800.0,37.0534,37.5179,36.7961,37.4107,173800.0
2008-07-25 09:45:00,52.35,52.8,52.24,52.57,197000.0,37.4107,37.7323,37.3321,37.5679,197000.0
2008-07-25 09:50:00,52.57,52.74,52.35,52.4,110200.0,37.5679,37.6894,37.4107,37.4464,110200.0
2008-07-25 09:55:00,52.38,52.49,51.97,52.42,139600.0,37.4321,37.5107,37.1391,37.4607,139600.0
2008-07-25 10:00:00,52.42,52.45,51.97,52.07,136000.0,37.4607,37.4822,37.1391,37.2106,136000.0
2008-07-25 10:05:00,52.05,52.18,51.54,51.76,249200.0,37.1963,37.2892,36.8318,36.9891,249200.0
2008-07-25 10:10:00,51.78,51.95,51.51,51.52,139000.0,37.0034,37.1248,36.8104,36.8175,139000.0
2008-07-25 10:15:00,51.52,52.12,51.45,51.83,120600.0,36.8175,37.2463,36.7675,37.0391,120600.0
2008-07-25 10:20:00,51.79,52.02,51.49,52.02,73200.0,37.0105,37.1749,36.7961,37.1749,73200.0
2008-07-25 10:25:00,51.99,52.18,51.92,52.14,64800.0,37.1534,37.2892,37.1034,37.2606,64800.0
2008-07-25 10:30:00,52.13,52.28,52.04,52.26,197000.0,37.2535,37.3607,37.1892,37.3464,197000.0
2008-07-25 10:35:00,52.26,52.46,51.77,51.86,116200.0,37.3464,37.4893,36.9962,37.0605,116200.0
2008-07-25 10:40:00,51.86,51.93,51.58,51.66,99400.0,37.0605,37.1105,36.8604,36.9176,99400.0
2008-07-25 10:45:00,51.65,51.78,51.58,51.72,115800.0,36.9104,37.0034,36.8604,36.9605,115800.0
2008-07-25 10:50:00,51.74,51.98,51.55,51.55,122600.0,36.9748,37.1463,36.839,36.839,122600.0
2008-07-25 10:55:00,51.55,51.69,51.4,51.63,97200.0,36.839,36.939,36.7318,36.8962,97200.0
2008-07-25 11:00:00,51.6,51.86,51.52,51.84,83200.0,36.8747,37.0605,36.8175,37.0462,83200.0
2008-07-25 11:05:00,51.85,52.23,51.84,51.93,76400.0,37.0534,37.3249,37.0462,37.1105,76400.0
2008-07-25 11:10:00,51.93,52.1,51.81,51.92,115200.0,37.1105,37.232,37.0248,37.1034,115200.0
2008-07-25 11:15:00,51.87,51.96,51.76,51.95,79600.0,37.0677,37.132,36.9891,37.1248,79600.0
2008-07-25 11:20:00,51.94,52.42,51.83,52.35,86400.0,37.1177,37.4607,37.0391,37.4107,86400.0
2008-07-25 11:25:00,52.32,52.32,52.07,52.23,61800.0,37.3892,37.3892,37.2106,37.3249,61800.0
2008-07-25 11:30:00,52.23,52.47,52.1,52.38,94000.0,37.3249,37.4964,37.232,37.4321,94000.0
2008-07-25 11:35:00,52.35,52.82,52.35,52.69,83000.0,37.4107,37.7466,37.4107,37.6537,83000.0
2008-07-25 11:40:00,52.71,52.71,52.45,52.52,81800.0,37.668,37.668,37.4822,37.5322,81800.0
2008-07-25 11:45:00,52.49,52.59,52.23,52.35,75200.0,37.5107,37.5822,37.3249,37.4107,75200.0
2008-07-25 11:50:00,52.35,52.68,52.35,52.63,107200.0,37.4107,37.6465,37.4107,37.6108,107200.0
2008-07-25 11:55:00,52.61,52.67,52.51,52.59,46400.0,37.5965,37.6394,37.525,37.5822,46400.0
2008-07-25 12:00:00,52.59,52.8,52.55,52.74,59200.0,37.5822,37.7323,37.5536,37.6894,59200.0
2008-07-25 12:05:00,52.74,52.88,52.68,52.73,81000.0,37.6894,37.7894,37.6465,37.6822,81000.0
2008-07-25 12:10:00,52.74,52.96,52.7,52.94,38800.0,37.6894,37.8466,37.6608,37.8323,38800.0
2008-07-25 12:15:00,52.96,52.99,52.77,52.9,58600.0,37.8466,37.868,37.7108,37.8037,58600.0
2008-07-25 12:20:00,52.9,52.95,52.74,52.84,36600.0,37.8037,37.8395,37.6894,37.7609,36600.0
2008-07-25 12:25:00,52.85,52.87,52.49,52.54,52400.0,37.768,37.7823,37.5107,37.5465,52400.0
2008-07-25 12:30:00,52.54,52.8,52.53,52.57,94400.0,37.5465,37.7323,37.5393,37.5679,94400.0
2008-07-25 12:35:00,52.56,52.74,52.48,52.71,97200.0,37.5608,37.6894,37.5036,37.668,97200.0
2008-07-25 12:40:00,52.73,52.73,52.33,52.38,71400.0,37.6822,37.6822,37.3964,37.4321,71400.0
2008-07-25 12:45:00,52.38,52.82,52.37,52.68,67600.0,37.4321,37.7466,37.425,37.6465,67600.0
2008-07-25 12:50:00,52.67,52.74,52.46,52.64,60200.0,37.6394,37.6894,37.4893,37.6179,60200.0
2008-07-25 12:55:00,52.64,52.74,52.45,52.63,61000.0,37.6179,37.6894,37.4822,37.6108,61000.0
2008-07-25 13:00:00,52.63,52.65,52.37,52.39,101400.0,37.6108,37.6251,37.425,37.4393,101400.0
2008-07-25 13:05:00,52.35,52.45,52.33,52.38,46400.0,37.4107,37.4822,37.3964,37.4321,46400.0
2008-07-25 13:10:00,52.37,52.4,52.24,52.3,64400.0,37.425,37.4464,37.3321,37.375,64400.0
2008-07-25 13:15:00,52.3,52.34,52.13,52.17,69600.0,37.375,37.4035,37.2535,37.2821,69600.0
2008-07-25 13:20:00,52.13,52.2,51.8,51.82,79400.0,37.2535,37.3035,37.0176,37.0319,79400.0
2008-07-25 13:25:00,51.82,52.04,51.8,52.0,104800.0,37.0319,37.1892,37.0176,37.1606,104800.0
2008-07-25 13:30:00,52.0,52.18,51.95,52.13,50200.0,37.1606,37.2892,37.1248,37.2535,50200.0
2008-07-25 13:35:00,52.12,52.24,52.04,52.14,43800.0,37.2463,37.3321,37.1892,37.2606,43800.0
2008-07-25 13:40:00,52.17,52.21,51.99,51.99,86000.0,37.2821,37.3106,37.1534,37.1534,86000.0
2008-07-25 13:45:00,52.02,52.02,51.77,51.86,117200.0,37.1749,37.1749,36.9962,37.0605,117200.0
2008-07-25 13:50:00,51.85,51.97,51.84,51.88,81400.0,37.0534,37.1391,37.0462,37.0748,81400.0
2008-07-25 13:55:00,51.86,52.14,51.86,52.1,58800.0,37.0605,37.2606,37.0605,37.232,58800.0
2008-07-25 14:00:00,52.1,52.33,52.08,52.13,63000.0,37.232,37.3964,37.2177,37.2535,63000.0
2008-07-25 14:05:00,52.12,52.24,51.99,52.06,69600.0,37.2463,37.3321,37.1534,37.2034,69600.0
2008-07-25 14:10:00,52.06,52.44,52.04,52.43,112000.0,37.2034,37.475,37.1892,37.4679,112000.0
2008-07-25 14:15:00,52.43,52.61,52.3,52.32,144000.0,37.4679,37.5965,37.375,37.3892,144000.0
2008-07-25 14:20:00,52.27,52.43,52.17,52.17,129600.0,37.3535,37.4679,37.2821,37.2821,129600.0
2008-07-25 14:25:00,52.19,52.27,51.98,52.02,40400.0,37.2963,37.3535,37.1463,37.1749,40400.0
2008-07-25 14:30:00,52.01,52.15,52.01,52.13,38800.0,37.1677,37.2678,37.1677,37.2535,38800.0
2008-07-25 14:35:00,52.13,52.18,52.05,52.05,37600.0,37.2535,37.2892,37.1963,37.1963,37600.0
2008-07-25 14:40:00,52.07,52.08,51.9,51.9,61400.0,37.2106,37.2177,37.0891,37.0891,61400.0
2008-07-25 14:45:00,51.9,51.98,51.88,51.95,63600.0,37.0891,37.1463,37.0748,37.1248,63600.0
2008-07-25 14:50:00,51.95,51.95,51.79,51.85,63600.0,37.1248,37.1248,37.0105,37.0534,63600.0
2008-07-25 14:55:00,51.85,51.85,51.71,51.76,43600.0,37.0534,37.0534,36.9533,36.9891,43600.0
2008-07-25 15:00:00,51.75,51.96,51.72,51.95,38200.0,36.9819,37.132,36.9605,37.1248,38200.0
2008-07-25 15:05:00,51.94,51.99,51.89,51.92,42200.0,37.1177,37.1534,37.082,37.1034,42200.0
2008-07-25 15:10:00,51.92,51.93,51.76,51.87,54000.0,37.1034,37.1105,36.9891,37.0677,54000.0
2008-07-25 15:15:00,51.85,51.95,51.79,51.88,64000.0,37.0534,37.1248,37.0105,37.0748,64000.0
2008-07-25 15:20:00,51.87,51.92,51.83,51.89,45600.0,37.0677,37.1034,37.0391,37.082,45600.0
2008-07-25 15:25:00,51.89,51.94,51.76,51.79,74600.0,37.082,37.1177,36.9891,37.0105,74600.0
2008-07-25 15:30:00,51.77,51.87,51.74,51.77,43400.0,36.9962,37.0677,36.9748,36.9962,43400.0
2008-07-25 15:35:00,51.77,51.78,51.59,51.63,104000.0,36.9962,37.0034,36.8676,36.8962,104000.0
2008-07-25 15:40:00,51.63,51.77,51.57,51.65,95800.0,36.8962,36.9962,36.8533,36.9104,95800.0
2008-07-25 15:45:00,51.66,51.81,51.64,51.68,135400.0,36.9176,37.0248,36.9033,36.9319,135400.0
2008-07-25 15:50:00,51.71,52.11,51.7,52.1,231200.0,36.9533,37.2392,36.9462,37.232,231200.0
2008-07-25 15:55:00,52.1,52.3,52.09,52.11,246800.0,37.232,37.375,37.2249,37.2392,246800.0
2008-07-28 09:30:00,52.18,53.02,52.18,52.52,147200.0,37.2892,37.8895,37.2892,37.5322,147200.0
2008-07-28 09:35:00,52.52,52.67,52.13,52.44,127200.0,37.5322,37.6394,37.2535,37.475,127200.0
2008-07-28 09:40:00,52.47,53.32,52.38,53.22,133200.0,37.4964,38.1039,37.4321,38.0324,133200.0
2008-07-28 09:45:00,53.25,53.38,52.6,53.17,168800.0,38.0539,38.1468,37.5893,37.9967,168800.0
2008-07-28 09:50:00,53.18,53.19,52.0,52.69,141800.0,38.0038,38.011,37.1606,37.6537,141800.0
2008-07-28 09:55:00,52.6,52.8,52.5,52.74,116000.0,37.5893,37.7323,37.5179,37.6894,116000.0
2008-07-28 10:00:00,52.74,52.74,52.33,52.38,92600.0,37.6894,37.6894,37.3964,37.4321,92600.0
2008-07-28 10:05:00,52.4,52.43,51.65,51.65,121400.0,37.4464,37.4679,36.9104,36.9104,121400.0
2008-07-28 10:10:00,51.67,52.12,51.56,51.95,144000.0,36.9247,37.2463,36.8461,37.1248,144000.0
2008-07-28 10:15:00,51.95,52.38,51.87,52.04,122600.0,37.1248,37.4321,37.0677,37.1892,122600.0
2008-07-28 10:20:00,52.02,52.48,52.01,52.4,89200.0,37.1749,37.5036,37.1677,37.4464,89200.0
2008-07-28 10:25:00,52.4,52.49,52.12,52.17,76800.0,37.4464,37.5107,37.2463,37.2821,76800.0
2008-07-28 10:30:00,52.14,52.18,51.91,52.06,62600.0,37.2606,37.2892,37.0963,37.2034,62600.0
2008-07-28 10:35:00,52.1,52.42,52.08,52.42,59800.0,37.232,37.4607,37.2177,37.4607,59800.0
2008-07-28 10:40:00,52.41,52.84,52.38,52.71,130800.0,37.4536,37.7609,37.4321,37.668,130800.0
2008-07-28 10:45:00,52.69,52.79,52.59,52.75,117600.0,37.6537,37.7251,37.5822,37.6965,117600.0
2008-07-28 10:50:00,52.75,52.88,52.58,52.6,138600.0,37.6965,37.7894,37.5751,37.5893,138600.0
2008-07-28 10:55:00,52.6,52.83,52.6,52.66,112400.0,37.5893,37.7537,37.5893,37.6322,112400.0
2008-07-28 11:00:00,52.66,52.81,52.51,52.79,80600.0,37.6322,37.7394,37.525,37.7251,80600.0
2008-07-28 11:05:00,52.77,52.85,52.68,52.85,67000.0,37.7108,37.768,37.6465,37.768,67000.0
2008-07-28 11:10:00,52.85,53.15,52.8,53.08,124200.0,37.768,37.9824,37.7323,37.9324,124200.0
2008-07-28 11:15:00,53.1,53.1,52.85,52.89,72200.0,37.9467,37.9467,37.768,37.7966,72200.0
2008-07-28 11:20:00,52.92,53.46,52.9,53.38,124400.0,37.818,38.2039,37.8037,38.1468,124400.0
2008-07-28 11:25:00,53.31,53.49,53.18,53.24,101800.0,38.0967,38.2254,38.0038,38.0467,101800.0
2008-07-28 11:30:00,53.27,53.38,52.99,53.16,80800.0,38.0681,38.1468,37.868,37.9895,80800.0
2008-07-28 11:35:00,53.16,53.18,52.94,52.94,46800.0,37.9895,38.0038,37.8323,37.8323,46800.0
2008-07-28 11:40:00,52.98,53.02,52.88,52.91,53600.0,37.8609,37.8895,37.7894,37.8109,53600.0
2008-07-28 11:45:00,52.94,52.94,52.62,52.67,56400.0,37.8323,37.8323,37.6036,37.6394,56400.0
2008-07-28 11:50:00,52.67,52.74,52.49,52.59,40600.0,37.6394,37.6894,37.5107,37.5822,40600.0
2008-07-28 11:55:00,52.57,52.72,52.46,52.53,51600.0,37.5679,37.6751,37.4893,37.5393,51600.0
2008-07-28 12:00:00,52.49,52.58,52.24,52.24,64600.0,37.5107,37.5751,37.3321,37.3321,64600.0
2008-07-28 12:05:00,52.24,52.29,51.97,52.15,62800.0,37.3321,37.3678,37.1391,37.2678,62800.0
2008-07-28 12:10:00,52.12,52.41,52.1,52.41,56400.0,37.2463,37.4536,37.232,37.4536,56400.0
2008-07-28 12:15:00,52.42,52.7,52.22,52.26,113000.0,37.4607,37.6608,37.3178,37.3464,113000.0
2008-07-28 12:20:00,52.24,52.25,52.07,52.23,84600.0,37.3321,37.3392,37.2106,37.3249,84600.0
2008-07-28 12:25:00,52.24,52.32,52.13,52.21,54200.0,37.3321,37.3892,37.2535,37.3106,54200.0
2008-07-28 12:30:00,52.22,52.26,52.1,52.23,49600.0,37.3178,37.3464,37.232,37.3249,49600.0
2008-07-28 12:35:00,52.24,52.24,52.13,52.2,22800.0,37.3321,37.3321,37.2535,37.3035,22800.0
2008-07-28 12:40:00,52.18,52.52,52.11,52.39,106600.0,37.2892,37.5322,37.2392,37.4393,106600.0
2008-07-28 12:45:00,52.39,52.42,52.05,52.05,114200.0,37.4393,37.4607,37.1963,37.1963,114200.0
2008-07-28 12:50:00,52.01,52.13,51.95,51.95,60400.0,37.1677,37.2535,37.1248,37.1248,60400.0
2008-07-28 12:55:00,51.95,52.1,51.88,52.05,70400.0,37.1248,37.232,37.0748,37.1963,70400.0
2008-07-28 13:00:00,52.02,52.02,51.8,51.8,74600.0,37.1749,37.1749,37.0176,37.0176,74600.0
2008-07-28 13:05:00,51.79,51.9,51.38,51.44,81200.0,37.0105,37.0891,36.7175,36.7604,81200.0
2008-07-28 13:10:00,51.44,51.72,51.27,51.59,83200.0,36.7604,36.9605,36.6389,36.8676,83200.0
2008-07-28 13:15:00,51.59,51.68,51.45,51.56,74200.0,36.8676,36.9319,36.7675,36.8461,74200.0
2008-07-28 13:20:00,51.6,51.69,51.49,51.58,26000.0,36.8747,36.939,36.7961,36.8604,26000.0
2008-07-28 13:25:00,51.58,51.65,51.46,51.65,47400.0,36.8604,36.9104,36.7747,36.9104,47400.0
2008-07-28 13:30:00,51.65,51.7,51.54,51.6,66000.0,36.9104,36.9462,36.8318,36.8747,66000.0
2008-07-28 13:35:00,51.58,51.63,51.49,51.56,57000.0,36.8604,36.8962,36.7961,36.8461,57000.0
2008-07-28 13:40:00,51.53,51.59,51.42,51.49,33600.0,36.8247,36.8676,36.7461,36.7961,33600.0
2008-07-28 13:45:00,51.51,51.59,51.44,51.55,46400.0,36.8104,36.8676,36.7604,36.839,46400.0
2008-07-28 13:50:00,51.53,51.59,51.29,51.33,39000.0,36.8247,36.8676,36.6532,36.6818,39000.0
2008-07-28 13:55:00,51.33,51.4,51.19,51.4,71400.0,36.6818,36.7318,36.5817,36.7318,71400.0
2008-07-28 14:00:00,51.4,51.43,51.28,51.35,48000.0,36.7318,36.7532,36.646,36.6961,48000.0
2008-07-28 14:05:00,51.38,51.6,51.37,51.56,39800.0,36.7175,36.8747,36.7104,36.8461,39800.0
2008-07-28 14:10:00,51.55,51.6,51.43,51.52,39800.0,36.839,36.8747,36.7532,36.8175,39800.0
2008-07-28 14:15:00,51.52,51.67,51.51,51.52,87000.0,36.8175,36.9247,36.8104,36.8175,87000.0
2008-07-28 14:20:00,51.54,51.72,51.52,51.71,70400.0,36.8318,36.9605,36.8175,36.9533,70400.0
2008-07-28 14:25:00,51.72,51.9,51.62,51.79,90200.0,36.9605,37.0891,36.889,37.0105,90200.0
2008-07-28 14:30:00,51.79,51.99,51.71,51.95,62800.0,37.0105,37.1534,36.9533,37.1248,62800.0
2008-07-28 14:35:00,51.97,51.99,51.73,51.81,66800.0,37.1391,37.1534,36.9676,37.0248,66800.0
2008-07-28 14:40:00,51.84,52.09,51.81,51.91,50400.0,37.0462,37.2249,37.0248,37.0963,50400.0
2008-07-28 14:45:00,51.91,52.05,51.75,51.75,50200.0,37.0963,37.1963,36.9819,36.9819,50200.0
2008-07-28 14:50:00,51.75,51.79,51.58,51.58,28200.0,36.9819,37.0105,36.8604,36.8604,28200.0
2008-07-28 14:55:00,51.58,51.89,51.58,51.76,55400.0,36.8604,37.082,36.8604,36.9891,55400.0
2008-07-28 15:00:00,51.77,51.85,51.65,51.72,37000.0,36.9962,37.0534,36.9104,36.9605,37000.0
2008-07-28 15:05:00,51.73,51.97,51.72,51.94,51400.0,36.9676,37.1391,36.9605,37.1177,51400.0
2008-07-28 15:10:00,51.92,51.92,51.66,51.67,36600.0,37.1034,37.1034,36.9176,36.9247,36600.0
2008-07-28 15:15:00,51.69,51.82,51.61,51.63,46600.0,36.939,37.0319,36.8819,36.8962,46600.0
2008-07-28 15:20:00,51.63,51.74,51.6,51.63,112200.0,36.8962,36.9748,36.8747,36.8962,112200.0
2008-07-28 15:25:00,51.63,51.7,51.59,51.6,82000.0,36.8962,36.9462,36.8676,36.8747,82000.0
2008-07-28 15:30:00,51.6,51.71,51.49,51.58,84800.0,36.8747,36.9533,36.7961,36.8604,84800.0
2008-07-28 15:35:00,51.55,51.62,51.39,51.43,74600.0,36.839,36.889,36.7246,36.7532,74600.0
2008-07-28 15:40:00,51.43,51.5,51.34,51.41,67400.0,36.7532,36.8033,36.6889,36.7389,67400.0
2008-07-28 15:45:00,51.4,51.46,51.28,51.4,112400.0,36.7318,36.7747,36.646,36.7318,112400.0
2008-07-28 15:50:00,51.4,51.45,51.21,51.27,224400.0,36.7318,36.7675,36.596,36.6389,224400.0
2008-07-28 15:55:00,51.27,51.33,50.94,50.94,226000.0,36.6389,36.6818,36.4031,36.4031,226000.0
2008-07-29 09:30:00,50.38,51.09,50.14,50.49,79600.0,36.0029,36.5103,35.8314,36.0815,79600.0
2008-07-29 09:35:00,50.54,50.63,50.06,50.17,123800.0,36.1172,36.1815,35.7742,35.8528,123800.0
2008-07-29 09:40:00,50.16,50.47,49.87,50.4,142000.0,35.8457,36.0672,35.6384,36.0172,142000.0
2008-07-29 09:45:00,50.37,50.38,49.9,49.9,74600.0,35.9957,36.0029,35.6599,35.6599,74600.0
2008-07-29 09:50:00,49.87,50.29,49.87,50.16,85600.0,35.6384,35.9386,35.6384,35.8457,85600.0
2008-07-29 09:55:00,50.14,50.43,49.91,50.32,100800.0,35.8314,36.0386,35.667,35.96,100800.0
2008-07-29 10:00:00,50.35,50.4,49.81,49.88,86000.0,35.9814,36.0172,35.5955,35.6456,86000.0
2008-07-29 10:05:00,49.88,49.9,49.63,49.9,127800.0,35.6456,35.6599,35.4669,35.6599,127800.0
2008-07-29 10:10:00,49.9,50.04,49.75,49.94,82200.0,35.6599,35.7599,35.5527,35.6884,82200.0
2008-07-29 10:15:00,49.93,49.96,49.63,49.65,148600.0,35.6813,35.7027,35.4669,35.4812,148600.0
2008-07-29 10:20:00,49.65,49.87,49.57,49.69,98400.0,35.4812,35.6384,35.424,35.5098,98400.0
2008-07-29 10:25:00,49.68,49.85,49.5,49.81,189000.0,35.5026,35.6241,35.374,35.5955,189000.0
2008-07-29 10:30:00,49.84,49.91,49.62,49.72,91000.0,35.617,35.667,35.4598,35.5312,91000.0
2008-07-29 10:35:00,49.72,49.85,49.44,49.67,110200.0,35.5312,35.6241,35.3311,35.4955,110200.0
2008-07-29 10:40:00,49.69,49.98,49.42,49.82,112800.0,35.5098,35.717,35.3168,35.6027,112800.0
2008-07-29 10:45:00,49.83,49.93,49.55,49.55,123800.0,35.6098,35.6813,35.4097,35.4097,123800.0
2008-07-29 10:50:00,49.57,49.83,49.57,49.71,158000.0,35.424,35.6098,35.424,35.5241,158000.0
2008-07-29 10:55:00,49.7,49.78,49.47,49.54,97200.0,35.5169,35.5741,35.3526,35.4026,97200.0
2008-07-29 11:00:00,49.52,49.65,49.47,49.59,107600.0,35.3883,35.4812,35.3526,35.4383,107600.0
2008-07-29 11:05:00,49.59,49.79,49.56,49.7,211200.0,35.4383,35.5812,35.4169,35.5169,211200.0
2008-07-29 11:10:00,49.7,49.76,49.6,49.74,144800.0,35.5169,35.5598,35.4455,35.5455,144800.0
2008-07-29 11:15:00,49.74,49.76,49.65,49.66,144000.0,35.5455,35.5598,35.4812,35.4883,144000.0
2008-07-29 11:20:00,49.63,49.83,49.53,49.83,222600.0,35.4669,35.6098,35.3954,35.6098,222600.0
2008-07-29 11:25:00,49.83,49.99,49.76,49.94,332200.0,35.6098,35.7242,35.5598,35.6884,332200.0
2008-07-29 11:30:00,49.94,50.04,49.82,49.88,269000.0,35.6884,35.7599,35.6027,35.6456,269000.0
2008-07-29 11:35:00,49.87,50.26,49.87,50.12,238600.0,35.6384,35.9171,35.6384,35.8171,238600.0
2008-07-29 11:40:00,50.11,50.16,49.73,49.82,77800.0,35.8099,35.8457,35.5384,35.6027,77800.0
2008-07-29 11:45:00,49.81,49.85,49.65,49.68,73000.0,35.5955,35.6241,35.4812,35.5026,73000.0
2008-07-29 11:50:00,49.68,49.79,49.61,49.72,102800.0,35.5026,35.5812,35.4526,35.5312,102800.0
2008-07-29 11:55:00,49.72,49.77,49.62,49.73,80000.0,35.5312,35.567,35.4598,35.5384,80000.0
2008-07-29 12:00:00,49.74,49.81,49.51,49.54,212600.0,35.5455,35.5955,35.3811,35.4026,212600.0
2008-07-29 12:05:00,49.54,49.63,49.44,49.54,94600.0,35.4026,35.4669,35.3311,35.4026,94600.0
2008-07-29 12:10:00,49.51,49.6,49.46,49.53,70000.0,35.3811,35.4455,35.3454,35.3954,70000.0
2008-07-29 12:15:00,49.55,49.58,49.47,49.54,152600.0,35.4097,35.4312,35.3526,35.4026,152600.0
2008-07-29 12:20:00,49.54,49.58,49.39,49.48,96200.0,35.4026,35.4312,35.2954,35.3597,96200.0
2008-07-29 12:25:00,49.46,49.55,49.37,49.41,68800.0,35.3454,35.4097,35.2811,35.3097,68800.0
2008-07-29 12:30:00,49.42,49.42,49.26,49.3,92200.0,35.3168,35.3168,35.2025,35.2311,92200.0
2008-07-29 12:35:00,49.32,49.32,49.06,49.15,99000.0,35.2454,35.2454,35.0596,35.1239,99000.0
2008-07-29 12:40:00,49.16,49.24,49.16,49.18,71400.0,35.131,35.1882,35.131,35.1453,71400.0
2008-07-29 12:45:00,49.19,49.33,49.18,49.24,94800.0,35.1525,35.2525,35.1453,35.1882,94800.0
2008-07-29 12:50:00,49.24,49.44,49.22,49.34,76800.0,35.1882,35.3311,35.1739,35.2597,76800.0
2008-07-29 12:55:00,49.33,49.52,49.33,49.49,64000.0,35.2525,35.3883,35.2525,35.3669,64000.0
2008-07-29 13:00:00,49.5,49.5,49.31,49.33,56200.0,35.374,35.374,35.2382,35.2525,56200.0
2008-07-29 13:05:00,49.33,49.59,49.32,49.5,163200.0,35.2525,35.4383,35.2454,35.374,163200.0
2008-07-29 13:10:00,49.49,49.51,49.38,49.48,98800.0,35.3669,35.3811,35.2882,35.3597,98800.0
2008-07-29 13:15:00,49.47,49.56,49.43,49.46,159800.0,35.3526,35.4169,35.324,35.3454,159800.0
2008-07-29 13:20:00,49.45,49.55,49.41,49.55,44800.0,35.3383,35.4097,35.3097,35.4097,44800.0
2008-07-29 13:25:00,49.56,49.71,49.56,49.59,146200.0,35.4169,35.5241,35.4169,35.4383,146200.0
2008-07-29 13:30:00,49.59,49.68,49.54,49.6,63800.0,35.4383,35.5026,35.4026,35.4455,63800.0
2008-07-29 13:35:00,49.59,49.86,49.55,49.84,69800.0,35.4383,35.6313,35.4097,35.617,69800.0
2008-07-29 13:40:00,49.85,49.91,49.79,49.87,55800.0,35.6241,35.667,35.5812,35.6384,55800.0
2008-07-29 13:45:00,49.88,49.9,49.69,49.69,64400.0,35.6456,35.6599,35.5098,35.5098,64400.0
2008-07-29 13:50:00,49.72,49.83,49.71,49.8,128400.0,35.5312,35.6098,35.5241,35.5884,128400.0
2008-07-29 13:55:00,49.79,49.83,49.7,49.77,172000.0,35.5812,35.6098,35.5169,35.567,172000.0
2008-07-29 14:00:00,49.79,49.8,49.62,49.74,88800.0,35.5812,35.5884,35.4598,35.5455,88800.0
2008-07-29 14:05:00,49.74,49.81,49.72,49.75,346400.0,35.5455,35.5955,35.5312,35.5527,346400.0
2008-07-29 14:10:00,49.75,49.84,49.71,49.76,439600.0,35.5527,35.617,35.5241,35.5598,439600.0
2008-07-29 14:15:00,49.77,49.77,49.57,49.58,227200.0,35.567,35.567,35.424,35.4312,227200.0
2008-07-29 14:20:00,49.58,49.65,49.41,49.51,134200.0,35.4312,35.4812,35.3097,35.3811,134200.0
2008-07-29 14:25:00,49.55,49.6,49.45,49.48,65000.0,35.4097,35.4455,35.3383,35.3597,65000.0
2008-07-29 14:30:00,49.47,49.65,49.47,49.63,42200.0,35.3526,35.4812,35.3526,35.4669,42200.0
2008-07-29 14:35:00,49.63,49.67,49.59,49.63,36400.0,35.4669,35.4955,35.4383,35.4669,36400.0
2008-07-29 14:40:00,49.63,49.68,49.49,49.53,63200.0,35.4669,35.5026,35.3669,35.3954,63200.0
2008-07-29 14:45:00,49.54,49.81,49.51,49.71,187200.0,35.4026,35.5955,35.3811,35.5241,187200.0
2008-07-29 14:50:00,49.71,49.83,49.66,49.81,73000.0,35.5241,35.6098,35.4883,35.5955,73000.0
2008-07-29 14:55:00,49.82,49.93,49.71,49.79,114600.0,35.6027,35.6813,35.5241,35.5812,114600.0
2008-07-29 15:00:00,49.79,49.97,49.74,49.82,129800.0,35.5812,35.7099,35.5455,35.6027,129800.0
2008-07-29 15:05:00,49.82,49.95,49.82,49.94,112800.0,35.6027,35.6956,35.6027,35.6884,112800.0
2008-07-29 15:10:00,49.93,49.97,49.77,49.8,96800.0,35.6813,35.7099,35.567,35.5884,96800.0
2008-07-29 15:15:00,49.79,49.83,49.66,49.72,109800.0,35.5812,35.6098,35.4883,35.5312,109800.0
2008-07-29 15:20:00,49.69,49.83,49.56,49.65,124800.0,35.5098,35.6098,35.4169,35.4812,124800.0
2008-07-29 15:25:00,49.68,49.73,49.61,49.73,110800.0,35.5026,35.5384,35.4526,35.5384,110800.0
2008-07-29 15:30:00,49.74,49.79,49.7,49.76,79200.0,35.5455,35.5812,35.5169,35.5598,79200.0
2008-07-29 15:35:00,49.75,49.79,49.62,49.7,97200.0,35.5527,35.5812,35.4598,35.5169,97200.0
2008-07-29 15:40:00,49.71,49.88,49.63,49.87,183000.0,35.5241,35.6456,35.4669,35.6384,183000.0
2008-07-29 15:45:00,49.86,50.0,49.85,50.0,186600.0,35.6313,35.7313,35.6241,35.7313,186600.0
2008-07-29 15:50:00,50.0,50.05,49.93,50.0,268400.0,35.7313,35.767,35.6813,35.7313,268400.0
2008-07-29 15:55:00,50.0,50.02,49.81,49.88,254800.0,35.7313,35.7456,35.5955,35.6456,254800.0
2008-07-30 09:30:00,49.16,50.46,49.16,49.93,150200.0,35.131,36.06,35.131,35.6813,150200.0
2008-07-30 09:35:00,49.91,49.96,49.0,49.59,327400.0,35.667,35.7027,35.0167,35.4383,327400.0
2008-07-30 09:40:00,49.65,50.2,49.19,49.27,213200.0,35.4812,35.8742,35.1525,35.2096,213200.0
2008-07-30 09:45:00,49.3,50.22,49.27,49.88,225000.0,35.2311,35.8885,35.2096,35.6456,225000.0
2008-07-30 09:50:00,49.87,50.06,49.44,49.82,202600.0,35.6384,35.7742,35.3311,35.6027,202600.0
2008-07-30 09:55:00,49.85,50.18,49.82,50.09,168400.0,35.6241,35.8599,35.6027,35.7956,168400.0
2008-07-30 10:00:00,50.03,50.07,49.27,49.3,120800.0,35.7528,35.7813,35.2096,35.2311,120800.0
2008-07-30 10:05:00,49.33,49.78,49.17,49.69,122200.0,35.2525,35.5741,35.1382,35.5098,122200.0
2008-07-30 10:10:00,49.74,49.79,49.22,49.24,154400.0,35.5455,35.5812,35.1739,35.1882,154400.0
2008-07-30 10:15:00,49.25,49.63,49.12,49.47,115600.0,35.1953,35.4669,35.1024,35.3526,115600.0
2008-07-30 10:20:00,49.44,49.81,49.23,49.81,110200.0,35.3311,35.5955,35.1811,35.5955,110200.0
2008-07-30 10:25:00,49.76,49.88,49.68,49.8,83000.0,35.5598,35.6456,35.5026,35.5884,83000.0
2008-07-30 10:30:00,49.79,49.94,49.48,49.85,125800.0,35.5812,35.6884,35.3597,35.6241,125800.0
2008-07-30 10:35:00,49.89,51.1,49.63,50.74,346400.0,35.6527,36.5174,35.4669,36.2601,346400.0
2008-07-30 10:40:00,50.76,50.95,50.38,50.43,201800.0,36.2744,36.4102,36.0029,36.0386,201800.0
2008-07-30 10:45:00,50.43,50.43,49.81,50.2,195600.0,36.0386,36.0386,35.5955,35.8742,195600.0
2008-07-30 10:50:00,50.18,51.06,50.1,50.74,320600.0,35.8599,36.4888,35.8028,36.2601,320600.0
2008-07-30 10:55:00,50.8,50.84,50.37,50.55,274800.0,36.303,36.3316,35.9957,36.1244,274800.0
2008-07-30 11:00:00,50.55,50.97,50.52,50.6,135000.0,36.1244,36.4245,36.1029,36.1601,135000.0
2008-07-30 11:05:00,50.59,50.93,50.4,50.85,166400.0,36.1529,36.3959,36.0172,36.3387,166400.0
2008-07-30 11:10:00,50.88,51.29,50.77,51.24,193600.0,36.3602,36.6532,36.2816,36.6175,193600.0
2008-07-30 11:15:00,51.27,51.7,51.21,51.64,194600.0,36.6389,36.9462,36.596,36.9033,194600.0
2008-07-30 11:20:00,51.65,51.86,51.62,51.77,125800.0,36.9104,37.0605,36.889,36.9962,125800.0
2008-07-30 11:25:00,51.77,51.84,51.38,51.4,184400.0,36.9962,37.0462,36.7175,36.7318,184400.0
2008-07-30 11:30:00,51.41,51.49,51.09,51.35,96800.0,36.7389,36.7961,36.5103,36.6961,96800.0
2008-07-30 11:35:00,51.34,51.66,51.19,51.59,58000.0,36.6889,36.9176,36.5817,36.8676,58000.0
2008-07-30 11:40:00,51.58,51.74,51.27,51.29,89800.0,36.8604,36.9748,36.6389,36.6532,89800.0
2008-07-30 11:45:00,51.27,51.38,50.91,50.93,150600.0,36.6389,36.7175,36.3816,36.3959,150600.0
2008-07-30 11:50:00,50.92,51.08,50.83,50.98,84000.0,36.3888,36.5031,36.3245,36.4316,84000.0
2008-07-30 11:55:00,50.97,51.33,50.87,51.21,60400.0,36.4245,36.6818,36.353,36.596,60400.0
2008-07-30 12:00:00,51.2,51.32,51.01,51.25,64800.0,36.5889,36.6746,36.4531,36.6246,64800.0
2008-07-30 12:05:00,51.22,51.42,51.02,51.38,65800.0,36.6032,36.7461,36.4602,36.7175,65800.0
2008-07-30 12:10:00,51.37,51.72,51.37,51.62,132600.0,36.7104,36.9605,36.7104,36.889,132600.0
2008-07-30 12:15:00,51.61,51.63,51.38,51.63,58000.0,36.8819,36.8962,36.7175,36.8962,58000.0
2008-07-30 12:20:00,51.59,51.61,51.4,51.45,57400.0,36.8676,36.8819,36.7318,36.7675,57400.0
2008-07-30 12:25:00,51.43,51.71,51.43,51.59,104200.0,36.7532,36.9533,36.7532,36.8676,104200.0
2008-07-30 12:30:00,51.61,51.69,51.48,51.54,95800.0,36.8819,36.939,36.789,36.8318,95800.0
2008-07-30 12:35:00,51.55,51.56,51.19,51.25,111400.0,36.839,36.8461,36.5817,36.6246,111400.0
2008-07-30 12:40:00,51.24,51.52,51.21,51.36,68400.0,36.6175,36.8175,36.596,36.7032,68400.0
2008-07-30 12:45:00,51.34,51.76,51.33,51.67,49800.0,36.6889,36.9891,36.6818,36.9247,49800.0
2008-07-30 12:50:00,51.69,51.71,51.43,51.58,45200.0,36.939,36.9533,36.7532,36.8604,45200.0
2008-07-30 12:55:00,51.58,51.71,51.48,51.66,34600.0,36.8604,36.9533,36.789,36.9176,34600.0
2008-07-30 13:00:00,51.67,51.97,51.6,51.9,48200.0,36.9247,37.1391,36.8747,37.0891,48200.0
2008-07-30 13:05:00,51.96,52.06,51.85,51.9,77800.0,37.132,37.2034,37.0534,37.0891,77800.0
2008-07-30 13:10:00,51.91,51.99,51.74,51.82,50800.0,37.0963,37.1534,36.9748,37.0319,50800.0
2008-07-30 13:15:00,51.79,51.84,51.65,51.75,76400.0,37.0105,37.0462,36.9104,36.9819,76400.0
2008-07-30 13:20:00,51.72,51.94,51.72,51.72,58000.0,36.9605,37.1177,36.9605,36.9605,58000.0
2008-07-30 13:25:00,51.72,51.97,51.72,51.92,43800.0,36.9605,37.1391,36.9605,37.1034,43800.0
2008-07-30 13:30:00,51.93,52.0,51.8,51.92,35000.0,37.1105,37.1606,37.0176,37.1034,35000.0
2008-07-30 13:35:00,51.93,51.99,51.88,51.95,49200.0,37.1105,37.1534,37.0748,37.1248,49200.0
2008-07-30 13:40:00,51.93,52.1,51.92,52.03,62400.0,37.1105,37.232,37.1034,37.182,62400.0
2008-07-30 13:45:00,52.03,52.3,52.01,52.27,97000.0,37.182,37.375,37.1677,37.3535,97000.0
2008-07-30 13:50:00,52.25,52.45,52.12,52.38,78800.0,37.3392,37.4822,37.2463,37.4321,78800.0
2008-07-30 13:55:00,52.36,52.44,52.03,52.06,48600.0,37.4178,37.475,37.182,37.2034,48600.0
2008-07-30 14:00:00,52.04,52.17,51.97,52.06,58000.0,37.1892,37.2821,37.1391,37.2034,58000.0
2008-07-30 14:05:00,52.1,52.15,51.91,52.03,98800.0,37.232,37.2678,37.0963,37.182,98800.0
2008-07-30 14:10:00,52.02,52.12,51.93,52.1,72200.0,37.1749,37.2463,37.1105,37.232,72200.0
2008-07-30 14:15:00,52.1,52.34,52.08,52.34,80600.0,37.232,37.4035,37.2177,37.4035,80600.0
2008-07-30 14:20:00,52.32,52.45,52.32,52.38,93600.0,37.3892,37.4822,37.3892,37.4321,93600.0
2008-07-30 14:25:00,52.38,52.45,52.13,52.16,70000.0,37.4321,37.4822,37.2535,37.2749,70000.0
2008-07-30 14:30:00,52.15,52.2,52.1,52.19,84800.0,37.2678,37.3035,37.232,37.2963,84800.0
2008-07-30 14:35:00,52.18,52.2,52.04,52.16,61600.0,37.2892,37.3035,37.1892,37.2749,61600.0
2008-07-30 14:40:00,52.16,52.23,52.12,52.15,83200.0,37.2749,37.3249,37.2463,37.2678,83200.0
2008-07-30 14:45:00,52.15,52.15,51.94,51.99,111000.0,37.2678,37.2678,37.1177,37.1534,111000.0
2008-07-30 14:50:00,51.99,52.02,51.92,51.98,116400.0,37.1534,37.1749,37.1034,37.1463,116400.0
2008-07-30 14:55:00,51.98,52.02,51.95,51.97,224800.0,37.1463,37.1749,37.1248,37.1391,224800.0
2008-07-30 15:00:00,51.99,52.01,51.78,51.79,163600.0,37.1534,37.1677,37.0034,37.0105,163600.0
2008-07-30 15:05:00,51.79,52.15,51.78,52.02,158000.0,37.0105,37.2678,37.0034,37.1749,158000.0
2008-07-30 15:10:00,52.02,52.1,51.93,52.06,180400.0,37.1749,37.232,37.1105,37.2034,180400.0
2008-07-30 15:15:00,52.07,52.18,52.05,52.13,156000.0,37.2106,37.2892,37.1963,37.2535,156000.0
2008-07-30 15:20:00,52.13,52.41,52.1,52.38,171400.0,37.2535,37.4536,37.232,37.4321,171400.0
2008-07-30 15:25:00,52.38,52.43,52.09,52.23,155000.0,37.4321,37.4679,37.2249,37.3249,155000.0
2008-07-30 15:30:00,52.23,52.45,52.21,52.44,122200.0,37.3249,37.4822,37.3106,37.475,122200.0
2008-07-30 15:35:00,52.43,52.67,52.33,52.58,157800.0,37.4679,37.6394,37.3964,37.5751,157800.0
2008-07-30 15:40:00,52.56,52.63,52.47,52.54,104000.0,37.5608,37.6108,37.4964,37.5465,104000.0
2008-07-30 15:45:00,52.54,52.55,52.21,52.24,195800.0,37.5465,37.5536,37.3106,37.3321,195800.0
2008-07-30 15:50:00,52.24,52.43,52.24,52.43,168400.0,37.3321,37.4679,37.3321,37.4679,168400.0
2008-07-30 15:55:00,52.41,52.59,52.34,52.49,225800.0,37.4536,37.5822,37.4035,37.5107,225800.0
2008-07-31 09:30:00,52.58,53.82,51.68,51.81,185200.0,37.5751,38.4612,36.9319,37.0248,185200.0
2008-07-31 09:35:00,51.83,52.08,51.05,51.13,225800.0,37.0391,37.2177,36.4817,36.5388,225800.0
2008-07-31 09:40:00,51.12,51.22,50.82,51.16,260400.0,36.5317,36.6032,36.3173,36.5603,260400.0
2008-07-31 09:45:00,51.19,51.26,50.82,51.1,246600.0,36.5817,36.6317,36.3173,36.5174,246600.0
2008-07-31 09:50:00,51.1,51.1,50.33,50.88,226800.0,36.5174,36.5174,35.9671,36.3602,226800.0
2008-07-31 09:55:00,50.91,51.09,50.5,50.55,149000.0,36.3816,36.5103,36.0886,36.1244,149000.0
2008-07-31 10:00:00,50.52,50.83,50.3,50.82,183200.0,36.1029,36.3245,35.9457,36.3173,183200.0
2008-07-31 10:05:00,50.84,50.85,50.08,50.53,152400.0,36.3316,36.3387,35.7885,36.1101,152400.0
2008-07-31 10:10:00,50.51,50.69,50.33,50.44,245200.0,36.0958,36.2244,35.9671,36.0458,245200.0
2008-07-31 10:15:00,50.44,50.69,50.27,50.37,119200.0,36.0458,36.2244,35.9243,35.9957,119200.0
2008-07-31 10:20:00,50.38,50.73,50.38,50.59,104400.0,36.0029,36.253,36.0029,36.1529,104400.0
2008-07-31 10:25:00,50.6,50.76,50.52,50.68,106400.0,36.1601,36.2744,36.1029,36.2173,106400.0
2008-07-31 10:30:00,50.69,50.73,50.48,50.57,112200.0,36.2244,36.253,36.0743,36.1387,112200.0
2008-07-31 10:35:00,50.6,51.72,50.56,51.52,556600.0,36.1601,36.9605,36.1315,36.8175,556600.0
2008-07-31 10:40:00,51.54,51.66,51.22,51.26,255200.0,36.8318,36.9176,36.6032,36.6317,255200.0
2008-07-31 10:45:00,51.28,51.38,50.74,50.97,191800.0,36.646,36.7175,36.2601,36.4245,191800.0
2008-07-31 10:50:00,51.02,51.1,50.63,50.88,140800.0,36.4602,36.5174,36.1815,36.3602,140800.0
2008-07-31 10:55:00,50.87,51.02,50.77,50.92,91400.0,36.353,36.4602,36.2816,36.3888,91400.0
2008-07-31 11:00:00,50.87,51.15,50.83,50.99,63800.0,36.353,36.5531,36.3245,36.4388,63800.0
2008-07-31 11:05:00,50.99,51.26,50.95,50.95,72200.0,36.4388,36.6317,36.4102,36.4102,72200.0
2008-07-31 11:10:00,50.99,51.25,50.96,51.25,86600.0,36.4388,36.6246,36.4174,36.6246,86600.0
2008-07-31 11:15:00,51.31,51.32,51.01,51.13,80800.0,36.6675,36.6746,36.4531,36.5388,80800.0
2008-07-31 11:20:00,51.16,51.19,51.02,51.03,94400.0,36.5603,36.5817,36.4602,36.4674,94400.0
2008-07-31 11:25:00,51.02,51.45,50.98,51.45,101800.0,36.4602,36.7675,36.4316,36.7675,101800.0
2008-07-31 11:30:00,51.42,51.55,51.22,51.34,79000.0,36.7461,36.839,36.6032,36.6889,79000.0
2008-07-31 11:35:00,51.34,51.43,51.14,51.33,92200.0,36.6889,36.7532,36.546,36.6818,92200.0
2008-07-31 11:40:00,51.31,51.43,51.22,51.38,61400.0,36.6675,36.7532,36.6032,36.7175,61400.0
2008-07-31 11:45:00,51.35,51.43,51.24,51.27,43600.0,36.6961,36.7532,36.6175,36.6389,43600.0
2008-07-31 11:50:00,51.29,51.5,51.23,51.49,51800.0,36.6532,36.8033,36.6103,36.7961,51800.0
2008-07-31 11:55:00,51.49,51.52,51.29,51.37,97000.0,36.7961,36.8175,36.6532,36.7104,97000.0
2008-07-31 12:00:00,51.38,51.41,51.24,51.26,75000.0,36.7175,36.7389,36.6175,36.6317,75000.0
2008-07-31 12:05:00,51.26,51.38,51.19,51.29,43800.0,36.6317,36.7175,36.5817,36.6532,43800.0
2008-07-31 12:10:00,51.28,51.38,51.21,51.26,72600.0,36.646,36.7175,36.596,36.6317,72600.0
2008-07-31 12:15:00,51.27,51.37,51.17,51.33,58000.0,36.6389,36.7104,36.5674,36.6818,58000.0
2008-07-31 12:20:00,51.3,51.3,50.98,51.01,56800.0,36.6603,36.6603,36.4316,36.4531,56800.0
2008-07-31 12:25:00,51.01,51.23,50.99,51.2,43800.0,36.4531,36.6103,36.4388,36.5889,43800.0
2008-07-31 12:30:00,51.19,51.27,51.15,51.22,35200.0,36.5817,36.6389,36.5531,36.6032,35200.0
2008-07-31 12:35:00,51.24,51.32,50.97,51.06,59800.0,36.6175,36.6746,36.4245,36.4888,59800.0
2008-07-31 12:40:00,51.06,51.13,50.83,50.97,69800.0,36.4888,36.5388,36.3245,36.4245,69800.0
2008-07-31 12:45:00,50.96,51.16,50.94,51.16,36200.0,36.4174,36.5603,36.4031,36.5603,36200.0
2008-07-31 12:50:00,51.16,51.21,51.0,51.02,35200.0,36.5603,36.596,36.4459,36.4602,35200.0
2008-07-31 12:55:00,51.05,51.15,50.99,51.02,30200.0,36.4817,36.5531,36.4388,36.4602,30200.0
2008-07-31 13:00:00,51.01,51.04,50.88,50.88,60600.0,36.4531,36.4745,36.3602,36.3602,60600.0
2008-07-31 13:05:00,50.95,50.95,50.77,50.77,47600.0,36.4102,36.4102,36.2816,36.2816,47600.0
2008-07-31 13:10:00,50.76,50.76,50.52,50.64,157800.0,36.2744,36.2744,36.1029,36.1887,157800.0
2008-07-31 13:15:00,50.66,50.85,50.62,50.79,65200.0,36.203,36.3387,36.1744,36.2959,65200.0
2008-07-31 13:20:00,50.8,50.95,50.79,50.95,42000.0,36.303,36.4102,36.2959,36.4102,42000.0
2008-07-31 13:25:00,50.92,50.92,50.63,50.63,63000.0,36.3888,36.3888,36.1815,36.1815,63000.0
2008-07-31 13:30:00,50.62,50.86,50.62,50.83,31000.0,36.1744,36.3459,36.1744,36.3245,31000.0
2008-07-31 13:35:00,50.83,50.88,50.73,50.77,42400.0,36.3245,36.3602,36.253,36.2816,42400.0
2008-07-31 13:40:00,50.77,50.78,50.48,50.52,87800.0,36.2816,36.2887,36.0743,36.1029,87800.0
2008-07-31 13:45:00,50.56,50.65,50.48,50.5,95600.0,36.1315,36.1958,36.0743,36.0886,95600.0
2008-07-31 13:50:00,50.5,50.56,50.4,50.43,69000.0,36.0886,36.1315,36.0172,36.0386,69000.0
2008-07-31 13:55:00,50.43,50.57,50.43,50.5,68200.0,36.0386,36.1387,36.0386,36.0886,68200.0
2008-07-31 14:00:00,50.49,50.72,50.48,50.69,46600.0,36.0815,36.2458,36.0743,36.2244,46600.0
2008-07-31 14:05:00,50.7,50.84,50.68,50.7,75000.0,36.2316,36.3316,36.2173,36.2316,75000.0
2008-07-31 14:10:00,50.7,50.81,50.5,50.5,84000.0,36.2316,36.3102,36.0886,36.0886,84000.0
2008-07-31 14:15:00,50.49,50.57,50.35,50.49,63400.0,36.0815,36.1387,35.9814,36.0815,63400.0
2008-07-31 14:20:00,50.46,50.52,50.32,50.43,48400.0,36.06,36.1029,35.96,36.0386,48400.0
2008-07-31 14:25:00,50.4,50.56,50.38,50.49,29200.0,36.0172,36.1315,36.0029,36.0815,29200.0
2008-07-31 14:30:00,50.5,50.52,50.38,50.43,30000.0,36.0886,36.1029,36.0029,36.0386,30000.0
2008-07-31 14:35:00,50.4,50.49,50.26,50.36,91800.0,36.0172,36.0815,35.9171,35.9886,91800.0
2008-07-31 14:40:00,50.36,50.4,50.27,50.29,142000.0,35.9886,36.0172,35.9243,35.9386,142000.0
2008-07-31 14:45:00,50.31,50.51,50.31,50.4,65600.0,35.9529,36.0958,35.9529,36.0172,65600.0
2008-07-31 14:50:00,50.4,50.48,50.37,50.41,73400.0,36.0172,36.0743,35.9957,36.0243,73400.0
2008-07-31 14:55:00,50.38,50.53,50.38,50.51,60400.0,36.0029,36.1101,36.0029,36.0958,60400.0
2008-07-31 15:00:00,50.52,50.67,50.5,50.63,72000.0,36.1029,36.2101,36.0886,36.1815,72000.0
2008-07-31 15:05:00,50.66,50.69,50.58,50.63,76000.0,36.203,36.2244,36.1458,36.1815,76000.0
2008-07-31 15:10:00,50.65,50.82,50.63,50.8,55600.0,36.1958,36.3173,36.1815,36.303,55600.0
2008-07-31 15:15:00,50.81,50.81,50.66,50.69,72400.0,36.3102,36.3102,36.203,36.2244,72400.0
2008-07-31 15:20:00,50.68,50.69,50.56,50.59,44600.0,36.2173,36.2244,36.1315,36.1529,44600.0
2008-07-31 15:25:00,50.59,50.63,50.51,50.63,84400.0,36.1529,36.1815,36.0958,36.1815,84400.0
2008-07-31 15:30:00,50.61,50.61,50.41,50.49,109800.0,36.1672,36.1672,36.0243,36.0815,109800.0
2008-07-31 15:35:00,50.49,50.5,50.21,50.21,137800.0,36.0815,36.0886,35.8814,35.8814,137800.0
2008-07-31 15:40:00,50.21,50.39,50.18,50.27,113000.0,35.8814,36.01,35.8599,35.9243,113000.0
2008-07-31 15:45:00,50.27,50.31,50.1,50.15,180000.0,35.9243,35.9529,35.8028,35.8385,180000.0
2008-07-31 15:50:00,50.15,50.37,50.12,50.35,182200.0,35.8385,35.9957,35.8171,35.9814,182200.0
2008-07-31 15:55:00,50.34,50.39,50.2,50.31,259200.0,35.9743,36.01,35.8742,35.9529,259200.0
2008-08-01 09:30:00,50.82,51.11,50.12,50.94,166600.0,36.3173,36.5246,35.8171,36.4031,166600.0
2008-08-01 09:35:00,50.92,51.48,50.72,51.4,118200.0,36.3888,36.789,36.2458,36.7318,118200.0
2008-08-01 09:40:00,51.46,52.07,51.41,51.69,189000.0,36.7747,37.2106,36.7389,36.939,189000.0
2008-08-01 09:45:00,51.72,51.94,51.4,51.63,152600.0,36.9605,37.1177,36.7318,36.8962,152600.0
2008-08-01 09:50:00,51.63,52.09,51.61,51.98,195200.0,36.8962,37.2249,36.8819,37.1463,195200.0
2008-08-01 09:55:00,52.02,52.32,51.84,51.89,204800.0,37.1749,37.3892,37.0462,37.082,204800.0
2008-08-01 10:00:00,51.89,52.11,51.73,52.0,140000.0,37.082,37.2392,36.9676,37.1606,140000.0
2008-08-01 10:05:00,52.0,52.09,51.84,51.99,180200.0,37.1606,37.2249,37.0462,37.1534,180200.0
2008-08-01 10:10:00,51.97,52.0,51.73,52.0,121000.0,37.1391,37.1606,36.9676,37.1606,121000.0
2008-08-01 10:15:00,52.0,52.17,51.91,52.13,246000.0,37.1606,37.2821,37.0963,37.2535,246000.0
2008-08-01 10:20:00,52.12,52.34,52.02,52.12,140000.0,37.2463,37.4035,37.1749,37.2463,140000.0
2008-08-01 10:25:00,52.1,52.13,51.63,51.76,154800.0,37.232,37.2535,36.8962,36.9891,154800.0
2008-08-01 10:30:00,51.76,52.0,51.63,51.86,100600.0,36.9891,37.1606,36.8962,37.0605,100600.0
2008-08-01 10:35:00,51.86,51.88,51.57,51.62,103000.0,37.0605,37.0748,36.8533,36.889,103000.0
2008-08-01 10:40:00,51.62,51.76,51.38,51.7,88000.0,36.889,36.9891,36.7175,36.9462,88000.0
2008-08-01 10:45:00,51.7,51.87,51.58,51.73,103600.0,36.9462,37.0677,36.8604,36.9676,103600.0
2008-08-01 10:50:00,51.71,51.93,51.71,51.81,81000.0,36.9533,37.1105,36.9533,37.0248,81000.0
2008-08-01 10:55:00,51.8,51.82,51.64,51.73,67800.0,37.0176,37.0319,36.9033,36.9676,67800.0
2008-08-01 11:00:00,51.72,51.85,51.63,51.8,84400.0,36.9605,37.0534,36.8962,37.0176,84400.0
2008-08-01 11:05:00,51.81,51.83,51.66,51.81,30600.0,37.0248,37.0391,36.9176,37.0248,30600.0
2008-08-01 11:10:00,51.81,52.03,51.75,51.93,113800.0,37.0248,37.182,36.9819,37.1105,113800.0
2008-08-01 11:15:00,51.92,52.02,51.9,51.95,173000.0,37.1034,37.1749,37.0891,37.1248,173000.0
2008-08-01 11:20:00,51.94,52.0,51.79,51.89,79200.0,37.1177,37.1606,37.0105,37.082,79200.0
2008-08-01 11:25:00,51.89,51.95,51.57,51.68,52200.0,37.082,37.1248,36.8533,36.9319,52200.0
2008-08-01 11:30:00,51.66,51.86,51.53,51.58,94400.0,36.9176,37.0605,36.8247,36.8604,94400.0
2008-08-01 11:35:00,51.56,51.65,51.16,51.2,158400.0,36.8461,36.9104,36.5603,36.5889,158400.0
2008-08-01 11:40:00,51.2,51.38,51.2,51.25,157800.0,36.5889,36.7175,36.5889,36.6246,157800.0
2008-08-01 11:45:00,51.25,51.38,51.11,51.34,164200.0,36.6246,36.7175,36.5246,36.6889,164200.0
2008-08-01 11:50:00,51.36,51.48,51.21,51.21,81400.0,36.7032,36.789,36.596,36.596,81400.0
2008-08-01 11:55:00,51.22,51.38,51.0,51.13,82200.0,36.6032,36.7175,36.4459,36.5388,82200.0
2008-08-01 12:00:00,51.13,51.32,51.1,51.3,87400.0,36.5388,36.6746,36.5174,36.6603,87400.0
2008-08-01 12:05:00,51.33,51.43,51.21,51.33,54000.0,36.6818,36.7532,36.596,36.6818,54000.0
2008-08-01 12:10:00,51.32,51.33,50.98,50.99,65000.0,36.6746,36.6818,36.4316,36.4388,65000.0
2008-08-01 12:15:00,51.01,51.18,50.99,51.0,76200.0,36.4531,36.5746,36.4388,36.4459,76200.0
2008-08-01 12:20:00,50.99,51.12,50.96,51.06,57200.0,36.4388,36.5317,36.4174,36.4888,57200.0
2008-08-01 12:25:00,51.04,51.09,50.82,50.83,63800.0,36.4745,36.5103,36.3173,36.3245,63800.0
2008-08-01 12:30:00,50.88,50.97,50.77,50.85,47800.0,36.3602,36.4245,36.2816,36.3387,47800.0
2008-08-01 12:35:00,50.89,51.02,50.87,50.87,50400.0,36.3673,36.4602,36.353,36.353,50400.0
2008-08-01 12:40:00,50.87,51.08,50.84,50.99,63200.0,36.353,36.5031,36.3316,36.4388,63200.0
2008-08-01 12:45:00,50.99,50.99,50.8,50.8,59000.0,36.4388,36.4388,36.303,36.303,59000.0
2008-08-01 12:50:00,50.82,50.91,50.7,50.8,42000.0,36.3173,36.3816,36.2316,36.303,42000.0
2008-08-01 12:55:00,50.77,50.87,50.74,50.8,42000.0,36.2816,36.353,36.2601,36.303,42000.0
2008-08-01 13:00:00,50.8,50.8,50.62,50.62,58400.0,36.303,36.303,36.1744,36.1744,58400.0
2008-08-01 13:05:00,50.61,50.73,50.6,50.68,51400.0,36.1672,36.253,36.1601,36.2173,51400.0
2008-08-01 13:10:00,50.7,50.82,50.63,50.7,45800.0,36.2316,36.3173,36.1815,36.2316,45800.0
2008-08-01 13:15:00,50.71,50.93,50.68,50.68,58200.0,36.2387,36.3959,36.2173,36.2173,58200.0
2008-08-01 13:20:00,50.7,50.8,50.59,50.65,37600.0,36.2316,36.303,36.1529,36.1958,37600.0
2008-08-01 13:25:00,50.68,50.7,50.41,50.48,40200.0,36.2173,36.2316,36.0243,36.0743,40200.0
2008-08-01 13:30:00,50.5,50.82,50.48,50.71,40200.0,36.0886,36.3173,36.0743,36.2387,40200.0
2008-08-01 13:35:00,50.69,50.83,50.63,50.74,34200.0,36.2244,36.3245,36.1815,36.2601,34200.0
2008-08-01 13:40:00,50.74,50.78,50.64,50.72,43800.0,36.2601,36.2887,36.1887,36.2458,43800.0
2008-08-01 13:45:00,50.72,50.8,50.51,50.51,41400.0,36.2458,36.303,36.0958,36.0958,41400.0
2008-08-01 13:50:00,50.51,50.67,50.47,50.67,48800.0,36.0958,36.2101,36.0672,36.2101,48800.0
2008-08-01 13:55:00,50.65,50.65,50.43,50.49,61600.0,36.1958,36.1958,36.0386,36.0815,61600.0
2008-08-01 14:00:00,50.52,50.54,50.29,50.34,111200.0,36.1029,36.1172,35.9386,35.9743,111200.0
2008-08-01 14:05:00,50.35,50.4,50.23,50.24,47400.0,35.9814,36.0172,35.8957,35.9028,47400.0
2008-08-01 14:10:00,50.3,50.43,50.3,50.3,38200.0,35.9457,36.0386,35.9457,35.9457,38200.0
2008-08-01 14:15:00,50.32,50.52,50.25,50.35,51200.0,35.96,36.1029,35.91,35.9814,51200.0
2008-08-01 14:20:00,50.35,50.48,50.35,50.43,33600.0,35.9814,36.0743,35.9814,36.0386,33600.0
2008-08-01 14:25:00,50.45,50.52,50.36,50.38,26400.0,36.0529,36.1029,35.9886,36.0029,26400.0
2008-08-01 14:30:00,50.38,50.41,50.19,50.29,48600.0,36.0029,36.0243,35.8671,35.9386,48600.0
2008-08-01 14:35:00,50.28,50.29,50.05,50.07,57600.0,35.9314,35.9386,35.767,35.7813,57600.0
2008-08-01 14:40:00,50.08,50.1,49.9,50.02,74400.0,35.7885,35.8028,35.6599,35.7456,74400.0
2008-08-01 14:45:00,50.02,50.2,50.02,50.2,55200.0,35.7456,35.8742,35.7456,35.8742,55200.0
2008-08-01 14:50:00,50.2,50.24,50.1,50.21,51600.0,35.8742,35.9028,35.8028,35.8814,51600.0
2008-08-01 14:55:00,50.24,50.29,50.09,50.13,49800.0,35.9028,35.9386,35.7956,35.8242,49800.0
2008-08-01 15:00:00,50.13,50.28,50.12,50.22,69200.0,35.8242,35.9314,35.8171,35.8885,69200.0
2008-08-01 15:05:00,50.24,50.24,50.13,50.13,32200.0,35.9028,35.9028,35.8242,35.8242,32200.0
2008-08-01 15:10:00,50.13,50.19,50.11,50.15,45200.0,35.8242,35.8671,35.8099,35.8385,45200.0
2008-08-01 15:15:00,50.16,50.22,50.08,50.12,64000.0,35.8457,35.8885,35.7885,35.8171,64000.0
2008-08-01 15:20:00,50.13,50.18,50.09,50.18,126400.0,35.8242,35.8599,35.7956,35.8599,126400.0
2008-08-01 15:25:00,50.18,50.22,50.07,50.18,78800.0,35.8599,35.8885,35.7813,35.8599,78800.0
2008-08-01 15:30:00,50.13,50.23,50.06,50.15,106600.0,35.8242,35.8957,35.7742,35.8385,106600.0
2008-08-01 15:35:00,50.18,50.27,50.09,50.1,144600.0,35.8599,35.9243,35.7956,35.8028,144600.0
2008-08-01 15:40:00,50.1,50.4,49.98,50.32,170200.0,35.8028,36.0172,35.717,35.96,170200.0
2008-08-01 15:45:00,50.32,50.45,50.28,50.34,180000.0,35.96,36.0529,35.9314,35.9743,180000.0
2008-08-01 15:50:00,50.36,50.41,50.24,50.38,151400.0,35.9886,36.0243,35.9028,36.0029,151400.0
2008-08-01 15:55:00,50.38,50.48,50.22,50.25,174000.0,36.0029,36.0743,35.8885,35.91,174000.0
2008-08-04 09:30:00,50.3,50.3,49.55,49.55,133400.0,35.9457,35.9457,35.4097,35.4097,133400.0
2008-08-04 09:35:00,49.58,49.59,49.12,49.33,165000.0,35.4312,35.4383,35.1024,35.2525,165000.0
2008-08-04 09:40:00,49.3,49.46,49.05,49.11,175600.0,35.2311,35.3454,35.0524,35.0953,175600.0
2008-08-04 09:45:00,49.11,49.48,49.11,49.45,100200.0,35.0953,35.3597,35.0953,35.3383,100200.0
2008-08-04 09:50:00,49.45,49.48,49.02,49.04,171200.0,35.3383,35.3597,35.031,35.0453,171200.0
2008-08-04 09:55:00,49.05,49.18,48.85,48.88,96600.0,35.0524,35.1453,34.9095,34.9309,96600.0
2008-08-04 10:00:00,48.91,49.11,48.77,49.05,64400.0,34.9524,35.0953,34.8523,35.0524,64400.0
2008-08-04 10:05:00,49.09,49.18,48.9,49.1,67200.0,35.081,35.1453,34.9452,35.0882,67200.0
2008-08-04 10:10:00,49.11,49.26,48.95,49.21,107600.0,35.0953,35.2025,34.981,35.1668,107600.0
2008-08-04 10:15:00,49.21,49.55,48.99,49.55,124200.0,35.1668,35.4097,35.0095,35.4097,124200.0
2008-08-04 10:20:00,49.52,49.54,49.08,49.35,163000.0,35.3883,35.4026,35.0739,35.2668,163000.0
2008-08-04 10:25:00,49.39,49.55,49.2,49.39,96800.0,35.2954,35.4097,35.1596,35.2954,96800.0
2008-08-04 10:30:00,49.39,49.57,49.35,49.42,184200.0,35.2954,35.424,35.2668,35.3168,184200.0
2008-08-04 10:35:00,49.42,49.52,48.99,49.36,124200.0,35.3168,35.3883,35.0095,35.274,124200.0
2008-08-04 10:40:00,49.37,49.4,48.94,49.1,88800.0,35.2811,35.3025,34.9738,35.0882,88800.0
2008-08-04 10:45:00,49.11,49.15,49.01,49.01,71800.0,35.0953,35.1239,35.0238,35.0238,71800.0
2008-08-04 10:50:00,49.03,49.04,48.65,48.85,85800.0,35.0381,35.0453,34.7666,34.9095,85800.0
2008-08-04 10:55:00,48.81,48.95,48.67,48.85,57000.0,34.8809,34.981,34.7809,34.9095,57000.0
2008-08-04 11:00:00,48.81,48.92,48.77,48.87,47000.0,34.8809,34.9595,34.8523,34.9238,47000.0
2008-08-04 11:05:00,48.85,48.92,48.77,48.88,52400.0,34.9095,34.9595,34.8523,34.9309,52400.0
2008-08-04 11:10:00,48.88,48.88,48.48,48.49,106000.0,34.9309,34.9309,34.6451,34.6522,106000.0
2008-08-04 11:15:00,48.48,48.62,48.27,48.31,127600.0,34.6451,34.7451,34.495,34.5236,127600.0
2008-08-04 11:20:00,48.31,48.4,48.16,48.16,51400.0,34.5236,34.5879,34.4164,34.4164,51400.0
2008-08-04 11:25:00,48.17,48.19,47.9,48.12,119400.0,34.4235,34.4378,34.2306,34.3878,119400.0
2008-08-04 11:30:00,48.1,48.12,47.6,47.68,130600.0,34.3735,34.3878,34.0162,34.0734,130600.0
2008-08-04 11:35:00,47.65,47.94,47.55,47.62,106400.0,34.0519,34.2592,33.9805,34.0305,106400.0
2008-08-04 11:40:00,47.6,47.82,47.49,47.76,99400.0,34.0162,34.1734,33.9376,34.1306,99400.0
2008-08-04 11:45:00,47.74,48.2,47.74,48.17,98600.0,34.1163,34.445,34.1163,34.4235,98600.0
2008-08-04 11:50:00,48.2,48.2,47.91,47.93,134000.0,34.445,34.445,34.2377,34.252,134000.0
2008-08-04 11:55:00,47.91,47.93,47.65,47.72,98200.0,34.2377,34.252,34.0519,34.102,98200.0
2008-08-04 12:00:00,47.7,47.95,47.67,47.79,79600.0,34.0877,34.2663,34.0662,34.152,79600.0
2008-08-04 12:05:00,47.82,47.99,47.42,47.52,127800.0,34.1734,34.2949,33.8876,33.959,127800.0
2008-08-04 12:10:00,47.51,47.57,47.38,47.5,64800.0,33.9519,33.9948,33.859,33.9448,64800.0
2008-08-04 12:15:00,47.51,47.56,47.34,47.52,67400.0,33.9519,33.9876,33.8304,33.959,67400.0
2008-08-04 12:20:00,47.52,47.55,47.29,47.48,120600.0,33.959,33.9805,33.7947,33.9305,120600.0
2008-08-04 12:25:00,47.47,47.49,47.31,47.35,45200.0,33.9233,33.9376,33.809,33.8376,45200.0
2008-08-04 12:30:00,47.35,47.35,47.21,47.22,61200.0,33.8376,33.8376,33.7375,33.7447,61200.0
2008-08-04 12:35:00,47.23,47.33,47.1,47.19,88400.0,33.7518,33.8233,33.6589,33.7232,88400.0
2008-08-04 12:40:00,47.18,47.21,46.83,46.87,86800.0,33.7161,33.7375,33.466,33.4945,86800.0
2008-08-04 12:45:00,46.87,47.03,46.79,46.99,138000.0,33.4945,33.6089,33.4374,33.5803,138000.0
2008-08-04 12:50:00,47.0,47.1,46.94,47.1,39600.0,33.5874,33.6589,33.5446,33.6589,39600.0
2008-08-04 12:55:00,47.11,47.34,47.1,47.24,64400.0,33.666,33.8304,33.6589,33.7589,64400.0
2008-08-04 13:00:00,47.23,47.31,47.08,47.19,71000.0,33.7518,33.809,33.6446,33.7232,71000.0
2008-08-04 13:05:00,47.19,47.27,47.13,47.16,73800.0,33.7232,33.7804,33.6803,33.7018,73800.0
2008-08-04 13:10:00,47.18,47.22,46.97,46.99,70800.0,33.7161,33.7447,33.566,33.5803,70800.0
2008-08-04 13:15:00,46.99,47.06,46.87,46.97,107000.0,33.5803,33.6303,33.4945,33.566,107000.0
2008-08-04 13:20:00,47.0,47.06,46.91,47.04,77800.0,33.5874,33.6303,33.5231,33.616,77800.0
2008-08-04 13:25:00,47.06,47.07,46.9,46.98,110400.0,33.6303,33.6375,33.516,33.5731,110400.0
2008-08-04 13:30:00,46.98,47.05,46.9,46.99,94200.0,33.5731,33.6232,33.516,33.5803,94200.0
2008-08-04 13:35:00,46.99,47.02,46.84,46.87,71400.0,33.5803,33.6017,33.4731,33.4945,71400.0
2008-08-04 13:40:00,46.87,46.88,46.79,46.81,95000.0,33.4945,33.5017,33.4374,33.4517,95000.0
2008-08-04 13:45:00,46.82,46.88,46.75,46.82,74400.0,33.4588,33.5017,33.4088,33.4588,74400.0
2008-08-04 13:50:00,46.82,46.85,46.59,46.62,70000.0,33.4588,33.4802,33.2944,33.3159,70000.0
2008-08-04 13:55:00,46.63,46.8,46.59,46.78,64600.0,33.323,33.4445,33.2944,33.4302,64600.0
2008-08-04 14:00:00,46.77,46.93,46.74,46.88,51800.0,33.4231,33.5374,33.4016,33.5017,51800.0
2008-08-04 14:05:00,46.88,47.08,46.8,47.07,48600.0,33.5017,33.6446,33.4445,33.6375,48600.0
2008-08-04 14:10:00,47.05,47.1,46.92,46.96,74800.0,33.6232,33.6589,33.5303,33.5589,74800.0
2008-08-04 14:15:00,46.95,47.1,46.95,46.99,75200.0,33.5517,33.6589,33.5517,33.5803,75200.0
2008-08-04 14:20:00,46.99,47.24,46.97,47.2,105200.0,33.5803,33.7589,33.566,33.7304,105200.0
2008-08-04 14:25:00,47.21,47.31,46.74,46.78,293400.0,33.7375,33.809,33.4016,33.4302,293400.0
2008-08-04 14:30:00,46.78,47.23,46.74,47.19,160800.0,33.4302,33.7518,33.4016,33.7232,160800.0
2008-08-04 14:35:00,47.19,47.19,46.88,46.92,87600.0,33.7232,33.7232,33.5017,33.5303,87600.0
2008-08-04 14:40:00,46.93,47.1,46.83,47.06,91800.0,33.5374,33.6589,33.466,33.6303,91800.0
2008-08-04 14:45:00,47.06,47.24,46.98,47.16,114600.0,33.6303,33.7589,33.5731,33.7018,114600.0
2008-08-04 14:50:00,47.17,47.22,46.94,46.98,111800.0,33.7089,33.7447,33.5446,33.5731,111800.0
2008-08-04 14:55:00,46.96,47.02,46.85,46.92,85600.0,33.5589,33.6017,33.4802,33.5303,85600.0
2008-08-04 15:00:00,46.9,47.11,46.81,46.81,121200.0,33.516,33.666,33.4517,33.4517,121200.0
2008-08-04 15:05:00,46.82,46.9,46.77,46.83,80600.0,33.4588,33.516,33.4231,33.466,80600.0
2008-08-04 15:10:00,46.82,46.88,46.71,46.72,70600.0,33.4588,33.5017,33.3802,33.3873,70600.0
2008-08-04 15:15:00,46.71,46.72,46.5,46.63,92400.0,33.3802,33.3873,33.2301,33.323,92400.0
2008-08-04 15:20:00,46.62,46.63,46.35,46.35,100400.0,33.3159,33.323,33.1229,33.1229,100400.0
2008-08-04 15:25:00,46.37,46.42,46.29,46.31,102400.0,33.1372,33.173,33.0801,33.0943,102400.0
2008-08-04 15:30:00,46.3,46.39,46.25,46.31,105200.0,33.0872,33.1515,33.0515,33.0943,105200.0
2008-08-04 15:35:00,46.32,46.38,46.24,46.37,125200.0,33.1015,33.1444,33.0443,33.1372,125200.0
2008-08-04 15:40:00,46.37,46.49,46.25,46.47,141200.0,33.1372,33.223,33.0515,33.2087,141200.0
2008-08-04 15:45:00,46.46,46.59,46.4,46.49,241200.0,33.2015,33.2944,33.1587,33.223,241200.0
2008-08-04 15:50:00,46.51,46.69,46.51,46.66,140200.0,33.2373,33.3659,33.2373,33.3445,140200.0
2008-08-04 15:55:00,46.66,46.85,46.65,46.68,237600.0,33.3445,33.4802,33.3373,33.3588,237600.0
2008-08-05 09:30:00,47.0,47.02,45.83,45.95,117200.0,33.5874,33.6017,32.7513,32.8371,117200.0
2008-08-05 09:35:00,45.9,46.17,45.6,45.89,229600.0,32.8013,32.9943,32.587,32.7942,229600.0
2008-08-05 09:40:00,45.91,46.22,45.53,46.22,210600.0,32.8085,33.03,32.5369,33.03,210600.0
2008-08-05 09:45:00,46.22,46.59,45.7,46.56,249000.0,33.03,33.2944,32.6584,33.273,249000.0
2008-08-05 09:50:00,46.52,46.81,46.32,46.69,392400.0,33.2444,33.4517,33.1015,33.3659,392400.0
2008-08-05 09:55:00,46.68,46.94,46.57,46.79,233200.0,33.3588,33.5446,33.2801,33.4374,233200.0
2008-08-05 10:00:00,46.83,46.91,46.51,46.66,140800.0,33.466,33.5231,33.2373,33.3445,140800.0
2008-08-05 10:05:00,46.66,47.1,46.62,46.96,209200.0,33.3445,33.6589,33.3159,33.5589,209200.0
2008-08-05 10:10:00,46.91,46.99,46.69,46.9,235800.0,33.5231,33.5803,33.3659,33.516,235800.0
2008-08-05 10:15:00,46.9,47.38,46.88,47.08,142200.0,33.516,33.859,33.5017,33.6446,142200.0
2008-08-05 10:20:00,47.07,47.24,46.97,47.22,146400.0,33.6375,33.7589,33.566,33.7447,146400.0
2008-08-05 10:25:00,47.24,47.26,46.96,47.07,208800.0,33.7589,33.7732,33.5589,33.6375,208800.0
2008-08-05 10:30:00,47.07,47.14,46.84,46.97,113000.0,33.6375,33.6875,33.4731,33.566,113000.0
2008-08-05 10:35:00,46.95,46.98,46.72,46.98,133200.0,33.5517,33.5731,33.3873,33.5731,133200.0
2008-08-05 10:40:00,46.98,47.13,46.64,46.87,139000.0,33.5731,33.6803,33.3302,33.4945,139000.0
2008-08-05 10:45:00,46.88,46.98,46.56,46.79,173000.0,33.5017,33.5731,33.273,33.4374,173000.0
2008-08-05 10:50:00,46.77,46.82,46.58,46.63,85400.0,33.4231,33.4588,33.2873,33.323,85400.0
2008-08-05 10:55:00,46.62,46.81,46.52,46.76,74400.0,33.3159,33.4517,33.2444,33.4159,74400.0
2008-08-05 11:00:00,46.74,46.74,46.38,46.6,111000.0,33.4016,33.4016,33.1444,33.3016,111000.0
2008-08-05 11:05:00,46.61,46.72,46.44,46.45,148000.0,33.3087,33.3873,33.1872,33.1944,148000.0
2008-08-05 11:10:00,46.47,46.52,46.33,46.49,88800.0,33.2087,33.2444,33.1086,33.223,88800.0
2008-08-05 11:15:00,46.51,46.59,46.39,46.52,88400.0,33.2373,33.2944,33.1515,33.2444,88400.0
2008-08-05 11:20:00,46.55,46.6,46.37,46.52,97200.0,33.2659,33.3016,33.1372,33.2444,97200.0
2008-08-05 11:25:00,46.49,46.55,46.24,46.33,139800.0,33.223,33.2659,33.0443,33.1086,139800.0
2008-08-05 11:30:00,46.31,46.49,46.26,46.43,108000.0,33.0943,33.223,33.0586,33.1801,108000.0
2008-08-05 11:35:00,46.41,46.62,46.38,46.51,120400.0,33.1658,33.3159,33.1444,33.2373,120400.0
2008-08-05 11:40:00,46.51,46.78,46.51,46.74,99600.0,33.2373,33.4302,33.2373,33.4016,99600.0
2008-08-05 11:45:00,46.74,46.74,46.62,46.67,59800.0,33.4016,33.4016,33.3159,33.3516,59800.0
2008-08-05 11:50:00,46.7,46.86,46.7,46.84,111600.0,33.373,33.4874,33.373,33.4731,111600.0
2008-08-05 11:55:00,46.85,46.96,46.83,46.96,71200.0,33.4802,33.5589,33.466,33.5589,71200.0
2008-08-05 12:00:00,46.95,46.99,46.78,46.81,69800.0,33.5517,33.5803,33.4302,33.4517,69800.0
2008-08-05 12:05:00,46.82,46.97,46.81,46.9,50400.0,33.4588,33.566,33.4517,33.516,50400.0
2008-08-05 12:10:00,46.85,47.01,46.73,46.93,99800.0,33.4802,33.5946,33.3945,33.5374,99800.0
2008-08-05 12:15:00,46.93,46.93,46.72,46.81,101800.0,33.5374,33.5374,33.3873,33.4517,101800.0
2008-08-05 12:20:00,46.8,46.81,46.7,46.79,44600.0,33.4445,33.4517,33.373,33.4374,44600.0
2008-08-05 12:25:00,46.79,46.85,46.72,46.77,59600.0,33.4374,33.4802,33.3873,33.4231,59600.0
2008-08-05 12:30:00,46.77,46.88,46.77,46.82,45000.0,33.4231,33.5017,33.4231,33.4588,45000.0
2008-08-05 12:35:00,46.81,46.86,46.76,46.83,69400.0,33.4517,33.4874,33.4159,33.466,69400.0
2008-08-05 12:40:00,46.84,47.1,46.79,47.1,143000.0,33.4731,33.6589,33.4374,33.6589,143000.0
2008-08-05 12:45:00,47.12,47.25,46.94,47.02,144000.0,33.6732,33.7661,33.5446,33.6017,144000.0
2008-08-05 12:50:00,46.99,47.14,46.92,47.08,120600.0,33.5803,33.6875,33.5303,33.6446,120600.0
2008-08-05 12:55:00,47.05,47.18,47.05,47.15,84600.0,33.6232,33.7161,33.6232,33.6946,84600.0
2008-08-05 13:00:00,47.15,47.25,46.97,47.04,82200.0,33.6946,33.7661,33.566,33.616,82200.0
2008-08-05 13:05:00,47.03,47.18,46.99,47.1,85200.0,33.6089,33.7161,33.5803,33.6589,85200.0
2008-08-05 13:10:00,47.12,47.2,47.05,47.2,76800.0,33.6732,33.7304,33.6232,33.7304,76800.0
2008-08-05 13:15:00,47.2,47.21,47.1,47.13,101800.0,33.7304,33.7375,33.6589,33.6803,101800.0
2008-08-05 13:20:00,47.12,47.2,47.07,47.15,69600.0,33.6732,33.7304,33.6375,33.6946,69600.0
2008-08-05 13:25:00,47.16,47.28,47.06,47.12,97800.0,33.7018,33.7875,33.6303,33.6732,97800.0
2008-08-05 13:30:00,47.12,47.15,46.95,47.07,175000.0,33.6732,33.6946,33.5517,33.6375,175000.0
2008-08-05 13:35:00,47.05,47.12,46.99,47.06,135800.0,33.6232,33.6732,33.5803,33.6303,135800.0
2008-08-05 13:40:00,47.07,47.15,47.01,47.01,58400.0,33.6375,33.6946,33.5946,33.5946,58400.0
2008-08-05 13:45:00,47.0,47.13,46.99,47.1,64200.0,33.5874,33.6803,33.5803,33.6589,64200.0
2008-08-05 13:50:00,47.1,47.1,47.04,47.05,65800.0,33.6589,33.6589,33.616,33.6232,65800.0
2008-08-05 13:55:00,47.04,47.13,47.02,47.09,71600.0,33.616,33.6803,33.6017,33.6518,71600.0
2008-08-05 14:00:00,47.1,47.14,47.01,47.08,112000.0,33.6589,33.6875,33.5946,33.6446,112000.0
2008-08-05 14:05:00,47.08,47.15,47.0,47.1,154600.0,33.6446,33.6946,33.5874,33.6589,154600.0
2008-08-05 14:10:00,47.1,47.25,46.98,47.21,128000.0,33.6589,33.7661,33.5731,33.7375,128000.0
2008-08-05 14:15:00,47.18,47.33,46.99,47.01,208600.0,33.7161,33.8233,33.5803,33.5946,208600.0
2008-08-05 14:20:00,47.02,47.27,46.99,47.13,124200.0,33.6017,33.7804,33.5803,33.6803,124200.0
2008-08-05 14:25:00,47.11,47.24,46.98,47.02,182800.0,33.666,33.7589,33.5731,33.6017,182800.0
2008-08-05 14:30:00,47.02,47.09,46.88,46.88,172200.0,33.6017,33.6518,33.5017,33.5017,172200.0
2008-08-05 14:35:00,46.88,46.98,46.87,46.96,96800.0,33.5017,33.5731,33.4945,33.5589,96800.0
2008-08-05 14:40:00,46.95,46.96,46.76,46.77,205400.0,33.5517,33.5589,33.4159,33.4231,205400.0
2008-08-05 14:45:00,46.78,46.85,46.63,46.74,186400.0,33.4302,33.4802,33.323,33.4016,186400.0
2008-08-05 14:50:00,46.72,47.02,46.66,46.83,96800.0,33.3873,33.6017,33.3445,33.466,96800.0
2008-08-05 14:55:00,46.81,47.02,46.8,47.01,282600.0,33.4517,33.6017,33.4445,33.5946,282600.0
2008-08-05 15:00:00,47.01,47.01,46.77,46.87,79000.0,33.5946,33.5946,33.4231,33.4945,79000.0
2008-08-05 15:05:00,46.88,46.91,46.76,46.84,93600.0,33.5017,33.5231,33.4159,33.4731,93600.0
2008-08-05 15:10:00,46.82,46.91,46.75,46.83,90200.0,33.4588,33.5231,33.4088,33.466,90200.0
2008-08-05 15:15:00,46.85,46.95,46.81,46.83,112600.0,33.4802,33.5517,33.4517,33.466,112600.0
2008-08-05 15:20:00,46.83,46.87,46.77,46.77,97800.0,33.466,33.4945,33.4231,33.4231,97800.0
2008-08-05 15:25:00,46.75,46.81,46.69,46.8,113200.0,33.4088,33.4517,33.3659,33.4445,113200.0
2008-08-05 15:30:00,46.8,46.99,46.74,46.98,174200.0,33.4445,33.5803,33.4016,33.5731,174200.0
2008-08-05 15:35:00,46.99,47.11,46.9,47.01,214400.0,33.5803,33.666,33.516,33.5946,214400.0
2008-08-05 15:40:00,47.01,47.13,46.99,47.12,176800.0,33.5946,33.6803,33.5803,33.6732,176800.0
2008-08-05 15:45:00,47.11,47.2,46.97,47.1,249600.0,33.666,33.7304,33.566,33.6589,249600.0
2008-08-05 15:50:00,47.1,47.34,47.1,47.33,284200.0,33.6589,33.8304,33.6589,33.8233,284200.0
2008-08-05 15:55:00,47.33,47.5,47.33,47.35,298400.0,33.8233,33.9448,33.8233,33.8376,298400.0
2008-08-06 09:30:00,47.66,47.95,47.08,47.34,328800.0,34.0591,34.2663,33.6446,33.8304,328800.0
2008-08-06 09:35:00,47.4,48.02,47.33,47.66,188000.0,33.8733,34.3164,33.8233,34.0591,188000.0
2008-08-06 09:40:00,47.63,48.08,47.56,47.79,183800.0,34.0377,34.3592,33.9876,34.152,183800.0
2008-08-06 09:45:00,47.83,48.33,47.81,47.92,133600.0,34.1806,34.5379,34.1663,34.2449,133600.0
2008-08-06 09:50:00,47.92,48.07,47.72,47.88,126400.0,34.2449,34.3521,34.102,34.2163,126400.0
2008-08-06 09:55:00,47.94,47.99,47.62,47.96,119000.0,34.2592,34.2949,34.0305,34.2735,119000.0
2008-08-06 10:00:00,47.99,48.13,47.82,47.92,166200.0,34.2949,34.395,34.1734,34.2449,166200.0
2008-08-06 10:05:00,47.92,48.04,47.79,47.98,283000.0,34.2449,34.3306,34.152,34.2878,283000.0
2008-08-06 10:10:00,47.95,48.33,47.94,48.21,141200.0,34.2663,34.5379,34.2592,34.4521,141200.0
2008-08-06 10:15:00,48.19,48.32,48.12,48.21,96400.0,34.4378,34.5307,34.3878,34.4521,96400.0
2008-08-06 10:20:00,48.23,48.34,48.1,48.19,88600.0,34.4664,34.545,34.3735,34.4378,88600.0
2008-08-06 10:25:00,48.2,48.37,48.13,48.37,65600.0,34.445,34.5665,34.395,34.5665,65600.0
2008-08-06 10:30:00,48.38,48.49,48.09,48.09,126000.0,34.5736,34.6522,34.3664,34.3664,126000.0
2008-08-06 10:35:00,48.09,48.31,47.8,48.15,206600.0,34.3664,34.5236,34.1591,34.4093,206600.0
2008-08-06 10:40:00,48.18,48.61,48.18,48.61,91200.0,34.4307,34.738,34.4307,34.738,91200.0
2008-08-06 10:45:00,48.57,48.65,48.02,48.19,139000.0,34.7094,34.7666,34.3164,34.4378,139000.0
2008-08-06 10:50:00,48.19,48.34,48.0,48.34,123800.0,34.4378,34.545,34.3021,34.545,123800.0
2008-08-06 10:55:00,48.32,48.48,47.98,48.19,106800.0,34.5307,34.6451,34.2878,34.4378,106800.0
2008-08-06 11:00:00,48.18,48.36,48.11,48.21,39800.0,34.4307,34.5593,34.3807,34.4521,39800.0
2008-08-06 11:05:00,48.22,48.31,48.13,48.18,23400.0,34.4593,34.5236,34.395,34.4307,23400.0
2008-08-06 11:10:00,48.22,48.22,47.98,48.01,79000.0,34.4593,34.4593,34.2878,34.3092,79000.0
2008-08-06 11:15:00,48.0,48.13,47.99,48.02,56400.0,34.3021,34.395,34.2949,34.3164,56400.0
2008-08-06 11:20:00,48.02,48.04,47.86,47.99,133800.0,34.3164,34.3306,34.202,34.2949,133800.0
2008-08-06 11:25:00,47.97,47.98,47.59,47.63,110200.0,34.2806,34.2878,34.0091,34.0377,110200.0
2008-08-06 11:30:00,47.63,47.84,47.62,47.74,160000.0,34.0377,34.1877,34.0305,34.1163,160000.0
2008-08-06 11:35:00,47.76,47.87,47.56,47.59,160200.0,34.1306,34.2092,33.9876,34.0091,160200.0
2008-08-06 11:40:00,47.56,47.88,47.56,47.73,76600.0,33.9876,34.2163,33.9876,34.1091,76600.0
2008-08-06 11:45:00,47.73,48.09,47.72,47.95,112200.0,34.1091,34.3664,34.102,34.2663,112200.0
2008-08-06 11:50:00,47.91,48.31,47.88,48.3,70800.0,34.2377,34.5236,34.2163,34.5165,70800.0
2008-08-06 11:55:00,48.26,48.3,48.01,48.01,67000.0,34.4879,34.5165,34.3092,34.3092,67000.0
2008-08-06 12:00:00,48.05,48.24,47.9,47.9,104200.0,34.3378,34.4736,34.2306,34.2306,104200.0
2008-08-06 12:05:00,47.88,48.09,47.87,47.88,122000.0,34.2163,34.3664,34.2092,34.2163,122000.0
2008-08-06 12:10:00,47.91,48.05,47.91,47.99,58400.0,34.2377,34.3378,34.2377,34.2949,58400.0
2008-08-06 12:15:00,47.97,48.02,47.88,47.95,45800.0,34.2806,34.3164,34.2163,34.2663,45800.0
2008-08-06 12:20:00,47.99,48.07,47.98,48.01,121800.0,34.2949,34.3521,34.2878,34.3092,121800.0
2008-08-06 12:25:00,48.02,48.06,47.97,48.04,94400.0,34.3164,34.3449,34.2806,34.3306,94400.0
2008-08-06 12:30:00,48.06,48.23,48.06,48.23,44200.0,34.3449,34.4664,34.3449,34.4664,44200.0
2008-08-06 12:35:00,48.22,48.22,48.02,48.05,42000.0,34.4593,34.4593,34.3164,34.3378,42000.0
2008-08-06 12:40:00,48.06,48.15,48.04,48.1,50200.0,34.3449,34.4093,34.3306,34.3735,50200.0
2008-08-06 12:45:00,48.09,48.46,48.08,48.44,54200.0,34.3664,34.6308,34.3592,34.6165,54200.0
2008-08-06 12:50:00,48.47,48.57,48.38,48.52,87400.0,34.6379,34.7094,34.5736,34.6737,87400.0
2008-08-06 12:55:00,48.52,48.62,48.43,48.43,77000.0,34.6737,34.7451,34.6094,34.6094,77000.0
2008-08-06 13:00:00,48.43,48.58,48.31,48.35,79400.0,34.6094,34.7165,34.5236,34.5522,79400.0
2008-08-06 13:05:00,48.35,48.4,48.27,48.27,109600.0,34.5522,34.5879,34.495,34.495,109600.0
2008-08-06 13:10:00,48.3,48.34,48.24,48.27,60200.0,34.5165,34.545,34.4736,34.495,60200.0
2008-08-06 13:15:00,48.24,48.3,48.13,48.18,33800.0,34.4736,34.5165,34.395,34.4307,33800.0
2008-08-06 13:20:00,48.16,48.23,48.1,48.12,60400.0,34.4164,34.4664,34.3735,34.3878,60400.0
2008-08-06 13:25:00,48.1,48.22,48.07,48.19,58400.0,34.3735,34.4593,34.3521,34.4378,58400.0
2008-08-06 13:30:00,48.18,48.27,48.13,48.18,58200.0,34.4307,34.495,34.395,34.4307,58200.0
2008-08-06 13:35:00,48.2,48.29,48.18,48.29,78400.0,34.445,34.5093,34.4307,34.5093,78400.0
2008-08-06 13:40:00,48.27,48.29,48.19,48.24,43200.0,34.495,34.5093,34.4378,34.4736,43200.0
2008-08-06 13:45:00,48.25,48.44,48.25,48.44,56400.0,34.4807,34.6165,34.4807,34.6165,56400.0
2008-08-06 13:50:00,48.44,48.5,48.37,48.41,67200.0,34.6165,34.6594,34.5665,34.5951,67200.0
2008-08-06 13:55:00,48.41,48.42,48.27,48.31,62400.0,34.5951,34.6022,34.495,34.5236,62400.0
2008-08-06 14:00:00,48.31,48.44,48.29,48.33,98800.0,34.5236,34.6165,34.5093,34.5379,98800.0
2008-08-06 14:05:00,48.35,48.45,48.29,48.45,54400.0,34.5522,34.6236,34.5093,34.6236,54400.0
2008-08-06 14:10:00,48.44,48.44,48.16,48.26,93200.0,34.6165,34.6165,34.4164,34.4879,93200.0
2008-08-06 14:15:00,48.24,48.45,48.18,48.43,119400.0,34.4736,34.6236,34.4307,34.6094,119400.0
2008-08-06 14:20:00,48.43,48.56,48.38,48.54,52400.0,34.6094,34.7023,34.5736,34.688,52400.0
2008-08-06 14:25:00,48.51,48.6,48.51,48.54,37400.0,34.6665,34.7308,34.6665,34.688,37400.0
2008-08-06 14:30:00,48.55,48.58,48.47,48.55,39800.0,34.6951,34.7165,34.6379,34.6951,39800.0
2008-08-06 14:35:00,48.53,48.65,48.51,48.65,38400.0,34.6808,34.7666,34.6665,34.7666,38400.0
2008-08-06 14:40:00,48.65,48.73,48.56,48.57,82600.0,34.7666,34.8237,34.7023,34.7094,82600.0
2008-08-06 14:45:00,48.57,48.72,48.55,48.7,98400.0,34.7094,34.8166,34.6951,34.8023,98400.0
2008-08-06 14:50:00,48.71,48.9,48.66,48.85,84600.0,34.8094,34.9452,34.7737,34.9095,84600.0
2008-08-06 14:55:00,48.85,48.92,48.78,48.81,110200.0,34.9095,34.9595,34.8595,34.8809,110200.0
2008-08-06 15:00:00,48.78,48.84,48.73,48.79,122800.0,34.8595,34.9023,34.8237,34.8666,122800.0
2008-08-06 15:05:00,48.79,48.88,48.75,48.85,135600.0,34.8666,34.9309,34.838,34.9095,135600.0
2008-08-06 15:10:00,48.85,48.92,48.8,48.83,51000.0,34.9095,34.9595,34.8738,34.8952,51000.0
2008-08-06 15:15:00,48.82,48.95,48.82,48.9,77000.0,34.8881,34.981,34.8881,34.9452,77000.0
2008-08-06 15:20:00,48.91,48.98,48.84,48.97,85800.0,34.9524,35.0024,34.9023,34.9953,85800.0
2008-08-06 15:25:00,48.98,49.08,48.84,48.84,113400.0,35.0024,35.0739,34.9023,34.9023,113400.0
2008-08-06 15:30:00,48.83,48.88,48.72,48.84,105600.0,34.8952,34.9309,34.8166,34.9023,105600.0
2008-08-06 15:35:00,48.85,48.97,48.84,48.96,91800.0,34.9095,34.9953,34.9023,34.9881,91800.0
2008-08-06 15:40:00,48.96,49.1,48.95,49.1,156600.0,34.9881,35.0882,34.981,35.0882,156600.0
2008-08-06 15:45:00,49.1,49.13,48.99,49.11,118600.0,35.0882,35.1096,35.0095,35.0953,118600.0
2008-08-06 15:50:00,49.12,49.12,49.02,49.05,171200.0,35.1024,35.1024,35.031,35.0524,171200.0
2008-08-06 15:55:00,49.04,49.07,48.88,49.02,578600.0,35.0453,35.0667,34.9309,35.031,578600.0
2008-08-07 09:30:00,49.04,49.8,49.04,49.26,214000.0,35.0453,35.5884,35.0453,35.2025,214000.0
2008-08-07 09:35:00,49.23,49.27,48.48,48.81,368400.0,35.1811,35.2096,34.6451,34.8809,368400.0
2008-08-07 09:40:00,48.81,48.87,47.7,47.99,251400.0,34.8809,34.9238,34.0877,34.2949,251400.0
2008-08-07 09:45:00,48.01,48.48,47.92,48.42,338200.0,34.3092,34.6451,34.2449,34.6022,338200.0
2008-08-07 09:50:00,48.43,48.63,48.13,48.63,286600.0,34.6094,34.7523,34.395,34.7523,286600.0
2008-08-07 09:55:00,48.65,49.1,48.64,49.1,228600.0,34.7666,35.0882,34.7594,35.0882,228600.0
2008-08-07 10:00:00,49.08,49.1,48.56,48.65,172000.0,35.0739,35.0882,34.7023,34.7666,172000.0
2008-08-07 10:05:00,48.69,48.69,48.45,48.52,127400.0,34.7952,34.7952,34.6236,34.6737,127400.0
2008-08-07 10:10:00,48.54,48.74,48.47,48.51,133400.0,34.688,34.8309,34.6379,34.6665,133400.0
2008-08-07 10:15:00,48.57,48.57,48.35,48.44,162000.0,34.7094,34.7094,34.5522,34.6165,162000.0
2008-08-07 10:20:00,48.44,48.47,48.23,48.26,162600.0,34.6165,34.6379,34.4664,34.4879,162600.0
2008-08-07 10:25:00,48.26,48.34,48.08,48.23,89600.0,34.4879,34.545,34.3592,34.4664,89600.0
2008-08-07 10:30:00,48.24,48.49,48.15,48.24,100200.0,34.4736,34.6522,34.4093,34.4736,100200.0
2008-08-07 10:35:00,48.24,49.38,48.22,49.27,618600.0,34.4736,35.2882,34.4593,35.2096,618600.0
2008-08-07 10:40:00,49.28,49.65,49.01,49.1,209000.0,35.2168,35.4812,35.0238,35.0882,209000.0
2008-08-07 10:45:00,49.09,49.9,49.09,49.82,373200.0,35.081,35.6599,35.081,35.6027,373200.0
2008-08-07 10:50:00,49.82,49.84,49.42,49.6,205400.0,35.6027,35.617,35.3168,35.4455,205400.0
2008-08-07 10:55:00,49.58,49.63,49.27,49.43,114600.0,35.4312,35.4669,35.2096,35.324,114600.0
2008-08-07 11:00:00,49.47,49.57,49.38,49.57,77000.0,35.3526,35.424,35.2882,35.424,77000.0
2008-08-07 11:05:00,49.53,49.6,49.17,49.17,116000.0,35.3954,35.4455,35.1382,35.1382,116000.0
2008-08-07 11:10:00,49.13,49.3,49.04,49.08,115000.0,35.1096,35.2311,35.0453,35.0739,115000.0
2008-08-07 11:15:00,49.05,49.24,48.97,49.16,70000.0,35.0524,35.1882,34.9953,35.131,70000.0
2008-08-07 11:20:00,49.17,49.22,48.99,49.03,99600.0,35.1382,35.1739,35.0095,35.0381,99600.0
2008-08-07 11:25:00,49.01,49.05,48.9,48.91,62800.0,35.0238,35.0524,34.9452,34.9524,62800.0
2008-08-07 11:30:00,48.91,49.04,48.72,48.73,87800.0,34.9524,35.0453,34.8166,34.8237,87800.0
2008-08-07 11:35:00,48.72,49.17,48.72,49.15,118600.0,34.8166,35.1382,34.8166,35.1239,118600.0
2008-08-07 11:40:00,49.13,49.26,49.04,49.11,125400.0,35.1096,35.2025,35.0453,35.0953,125400.0
2008-08-07 11:45:00,49.12,49.24,49.07,49.24,68400.0,35.1024,35.1882,35.0667,35.1882,68400.0
2008-08-07 11:50:00,49.17,49.44,49.07,49.31,79000.0,35.1382,35.3311,35.0667,35.2382,79000.0
2008-08-07 11:55:00,49.29,49.3,49.19,49.21,77400.0,35.2239,35.2311,35.1525,35.1668,77400.0
2008-08-07 12:00:00,49.24,49.31,49.1,49.21,98800.0,35.1882,35.2382,35.0882,35.1668,98800.0
2008-08-07 12:05:00,49.22,49.63,49.22,49.49,213000.0,35.1739,35.4669,35.1739,35.3669,213000.0
2008-08-07 12:10:00,49.49,49.52,49.31,49.41,89600.0,35.3669,35.3883,35.2382,35.3097,89600.0
2008-08-07 12:15:00,49.44,49.44,49.2,49.26,69000.0,35.3311,35.3311,35.1596,35.2025,69000.0
2008-08-07 12:20:00,49.24,49.41,49.24,49.38,60000.0,35.1882,35.3097,35.1882,35.2882,60000.0
2008-08-07 12:25:00,49.4,49.41,49.1,49.14,79200.0,35.3025,35.3097,35.0882,35.1167,79200.0
2008-08-07 12:30:00,49.13,49.17,48.82,48.87,105800.0,35.1096,35.1382,34.8881,34.9238,105800.0
2008-08-07 12:35:00,48.88,49.13,48.85,49.1,180200.0,34.9309,35.1096,34.9095,35.0882,180200.0
2008-08-07 12:40:00,49.1,49.18,48.97,49.1,132200.0,35.0882,35.1453,34.9953,35.0882,132200.0
2008-08-07 12:45:00,49.08,49.08,48.6,48.7,118000.0,35.0739,35.0739,34.7308,34.8023,118000.0
2008-08-07 12:50:00,48.71,48.87,48.64,48.65,68400.0,34.8094,34.9238,34.7594,34.7666,68400.0
2008-08-07 12:55:00,48.65,48.65,48.5,48.6,59000.0,34.7666,34.7666,34.6594,34.7308,59000.0
2008-08-07 13:00:00,48.63,48.92,48.63,48.88,39400.0,34.7523,34.9595,34.7523,34.9309,39400.0
2008-08-07 13:05:00,48.88,48.88,48.66,48.74,61600.0,34.9309,34.9309,34.7737,34.8309,61600.0
2008-08-07 13:10:00,48.74,48.85,48.73,48.76,26800.0,34.8309,34.9095,34.8237,34.8452,26800.0
2008-08-07 13:15:00,48.71,48.96,48.62,48.96,62000.0,34.8094,34.9881,34.7451,34.9881,62000.0
2008-08-07 13:20:00,48.96,48.97,48.83,48.87,67400.0,34.9881,34.9953,34.8952,34.9238,67400.0
2008-08-07 13:25:00,48.85,48.88,48.68,48.73,56400.0,34.9095,34.9309,34.788,34.8237,56400.0
2008-08-07 13:30:00,48.73,48.88,48.68,48.84,51000.0,34.8237,34.9309,34.788,34.9023,51000.0
2008-08-07 13:35:00,48.85,49.08,48.75,48.91,87000.0,34.9095,35.0739,34.838,34.9524,87000.0
2008-08-07 13:40:00,48.91,48.92,48.65,48.71,77600.0,34.9524,34.9595,34.7666,34.8094,77600.0
2008-08-07 13:45:00,48.71,48.77,48.61,48.7,42000.0,34.8094,34.8523,34.738,34.8023,42000.0
2008-08-07 13:50:00,48.71,48.8,48.62,48.71,41600.0,34.8094,34.8738,34.7451,34.8094,41600.0
2008-08-07 13:55:00,48.7,48.76,48.6,48.71,58200.0,34.8023,34.8452,34.7308,34.8094,58200.0
2008-08-07 14:00:00,48.7,48.76,48.55,48.63,101000.0,34.8023,34.8452,34.6951,34.7523,101000.0
2008-08-07 14:05:00,48.63,48.66,48.5,48.6,239000.0,34.7523,34.7737,34.6594,34.7308,239000.0
2008-08-07 14:10:00,48.62,48.66,48.5,48.57,103400.0,34.7451,34.7737,34.6594,34.7094,103400.0
2008-08-07 14:15:00,48.58,48.71,48.5,48.55,115200.0,34.7165,34.8094,34.6594,34.6951,115200.0
2008-08-07 14:20:00,48.55,48.63,48.49,48.6,96000.0,34.6951,34.7523,34.6522,34.7308,96000.0
2008-08-07 14:25:00,48.6,48.7,48.52,48.57,88400.0,34.7308,34.8023,34.6737,34.7094,88400.0
2008-08-07 14:30:00,48.57,48.76,48.52,48.75,58400.0,34.7094,34.8452,34.6737,34.838,58400.0
2008-08-07 14:35:00,48.74,48.78,48.69,48.72,41800.0,34.8309,34.8595,34.7952,34.8166,41800.0
2008-08-07 14:40:00,48.72,48.73,48.58,48.66,62000.0,34.8166,34.8237,34.7165,34.7737,62000.0
2008-08-07 14:45:00,48.67,48.69,48.56,48.63,58600.0,34.7809,34.7952,34.7023,34.7523,58600.0
2008-08-07 14:50:00,48.62,48.63,48.54,48.6,39400.0,34.7451,34.7523,34.688,34.7308,39400.0
2008-08-07 14:55:00,48.6,48.68,48.54,48.55,48600.0,34.7308,34.788,34.688,34.6951,48600.0
2008-08-07 15:00:00,48.57,48.6,48.49,48.5,192200.0,34.7094,34.7308,34.6522,34.6594,192200.0
2008-08-07 15:05:00,48.49,48.49,48.17,48.27,98400.0,34.6522,34.6522,34.4235,34.495,98400.0
2008-08-07 15:10:00,48.25,48.35,48.19,48.24,66000.0,34.4807,34.5522,34.4378,34.4736,66000.0
2008-08-07 15:15:00,48.25,48.25,48.09,48.12,89800.0,34.4807,34.4807,34.3664,34.3878,89800.0
2008-08-07 15:20:00,48.13,48.18,48.06,48.07,70600.0,34.395,34.4307,34.3449,34.3521,70600.0
2008-08-07 15:25:00,48.08,48.17,47.97,48.03,108600.0,34.3592,34.4235,34.2806,34.3235,108600.0
2008-08-07 15:30:00,48.02,48.1,47.95,47.96,129200.0,34.3164,34.3735,34.2663,34.2735,129200.0
2008-08-07 15:35:00,47.95,47.98,47.85,47.93,133600.0,34.2663,34.2878,34.1949,34.252,133600.0
2008-08-07 15:40:00,47.93,48.02,47.85,47.88,137400.0,34.252,34.3164,34.1949,34.2163,137400.0
2008-08-07 15:45:00,47.86,47.88,47.76,47.77,160200.0,34.202,34.2163,34.1306,34.1377,160200.0
2008-08-07 15:50:00,47.77,47.84,47.75,47.78,139800.0,34.1377,34.1877,34.1234,34.1448,139800.0
2008-08-07 15:55:00,47.77,47.79,47.7,47.74,221600.0,34.1377,34.152,34.0877,34.1163,221600.0
2008-08-08 09:30:00,46.66,47.53,46.55,46.85,195600.0,33.3445,33.9662,33.2659,33.4802,195600.0
2008-08-08 09:35:00,46.85,47.07,46.74,46.98,143600.0,33.4802,33.6375,33.4016,33.5731,143600.0
2008-08-08 09:40:00,46.98,47.23,46.75,46.98,179600.0,33.5731,33.7518,33.4088,33.5731,179600.0
2008-08-08 09:45:00,46.98,47.02,46.5,46.5,124200.0,33.5731,33.6017,33.2301,33.2301,124200.0
2008-08-08 09:50:00,46.54,46.72,46.37,46.72,150600.0,33.2587,33.3873,33.1372,33.3873,150600.0
2008-08-08 09:55:00,46.73,46.86,46.63,46.79,111600.0,33.3945,33.4874,33.323,33.4374,111600.0
2008-08-08 10:00:00,46.8,46.91,46.6,46.61,92600.0,33.4445,33.5231,33.3016,33.3087,92600.0
2008-08-08 10:05:00,46.59,46.83,46.59,46.62,116200.0,33.2944,33.466,33.2944,33.3159,116200.0
2008-08-08 10:10:00,46.63,46.69,46.46,46.56,132800.0,33.323,33.3659,33.2015,33.273,132800.0
2008-08-08 10:15:00,46.57,46.77,46.47,46.57,329200.0,33.2801,33.4231,33.2087,33.2801,329200.0
2008-08-08 10:20:00,46.57,47.26,46.55,47.13,238600.0,33.2801,33.7732,33.2659,33.6803,238600.0
2008-08-08 10:25:00,47.13,47.15,46.77,46.83,173400.0,33.6803,33.6946,33.4231,33.466,173400.0
2008-08-08 10:30:00,46.82,46.96,46.79,46.86,83200.0,33.4588,33.5589,33.4374,33.4874,83200.0
2008-08-08 10:35:00,46.86,46.93,46.72,46.87,79000.0,33.4874,33.5374,33.3873,33.4945,79000.0
2008-08-08 10:40:00,46.88,47.06,46.88,46.95,79400.0,33.5017,33.6303,33.5017,33.5517,79400.0
2008-08-08 10:45:00,46.97,47.17,46.76,46.87,159200.0,33.566,33.7089,33.4159,33.4945,159200.0
2008-08-08 10:50:00,46.87,47.04,46.81,46.91,154000.0,33.4945,33.616,33.4517,33.5231,154000.0
2008-08-08 10:55:00,46.92,47.19,46.87,47.09,86000.0,33.5303,33.7232,33.4945,33.6518,86000.0
2008-08-08 11:00:00,47.09,47.09,46.85,46.99,111400.0,33.6518,33.6518,33.4802,33.5803,111400.0
2008-08-08 11:05:00,46.98,47.24,46.98,47.07,96000.0,33.5731,33.7589,33.5731,33.6375,96000.0
2008-08-08 11:10:00,47.1,47.1,46.66,46.77,100000.0,33.6589,33.6589,33.3445,33.4231,100000.0
2008-08-08 11:15:00,46.74,46.77,46.62,46.76,141200.0,33.4016,33.4231,33.3159,33.4159,141200.0
2008-08-08 11:20:00,46.77,46.84,46.68,46.83,143400.0,33.4231,33.4731,33.3588,33.466,143400.0
2008-08-08 11:25:00,46.85,46.85,46.62,46.63,74000.0,33.4802,33.4802,33.3159,33.323,74000.0
2008-08-08 11:30:00,46.63,46.67,46.52,46.6,110800.0,33.323,33.3516,33.2444,33.3016,110800.0
2008-08-08 11:35:00,46.6,46.7,46.59,46.7,54400.0,33.3016,33.373,33.2944,33.373,54400.0
2008-08-08 11:40:00,46.67,46.72,46.59,46.62,103400.0,33.3516,33.3873,33.2944,33.3159,103400.0
2008-08-08 11:45:00,46.61,46.62,46.52,46.59,119000.0,33.3087,33.3159,33.2444,33.2944,119000.0
2008-08-08 11:50:00,46.57,46.59,46.5,46.5,87800.0,33.2801,33.2944,33.2301,33.2301,87800.0
2008-08-08 11:55:00,46.52,46.69,46.49,46.63,93600.0,33.2444,33.3659,33.223,33.323,93600.0
2008-08-08 12:00:00,46.65,46.7,46.57,46.69,46200.0,33.3373,33.373,33.2801,33.3659,46200.0
2008-08-08 12:05:00,46.7,46.85,46.62,46.83,79600.0,33.373,33.4802,33.3159,33.466,79600.0
2008-08-08 12:10:00,46.83,46.83,46.77,46.8,44200.0,33.466,33.466,33.4231,33.4445,44200.0
2008-08-08 12:15:00,46.8,46.89,46.75,46.88,75000.0,33.4445,33.5088,33.4088,33.5017,75000.0
2008-08-08 12:20:00,46.89,46.98,46.87,46.94,55000.0,33.5088,33.5731,33.4945,33.5446,55000.0
2008-08-08 12:25:00,46.96,46.99,46.82,46.97,105400.0,33.5589,33.5803,33.4588,33.566,105400.0
2008-08-08 12:30:00,46.98,47.1,46.84,46.84,51200.0,33.5731,33.6589,33.4731,33.4731,51200.0
2008-08-08 12:35:00,46.85,47.0,46.85,46.93,56800.0,33.4802,33.5874,33.4802,33.5374,56800.0
2008-08-08 12:40:00,46.92,47.02,46.91,47.01,44000.0,33.5303,33.6017,33.5231,33.5946,44000.0
2008-08-08 12:45:00,47.0,47.02,46.89,46.99,31200.0,33.5874,33.6017,33.5088,33.5803,31200.0
2008-08-08 12:50:00,47.01,47.14,46.99,47.1,49000.0,33.5946,33.6875,33.5803,33.6589,49000.0
2008-08-08 12:55:00,47.1,47.14,46.92,46.97,44200.0,33.6589,33.6875,33.5303,33.566,44200.0
2008-08-08 13:00:00,46.98,47.03,46.98,46.99,29000.0,33.5731,33.6089,33.5731,33.5803,29000.0
2008-08-08 13:05:00,46.99,47.06,46.98,47.06,27200.0,33.5803,33.6303,33.5731,33.6303,27200.0
2008-08-08 13:10:00,47.06,47.16,47.05,47.1,50200.0,33.6303,33.7018,33.6232,33.6589,50200.0
2008-08-08 13:15:00,47.08,47.15,47.04,47.15,28800.0,33.6446,33.6946,33.616,33.6946,28800.0
2008-08-08 13:20:00,47.15,47.16,47.0,47.02,25400.0,33.6946,33.7018,33.5874,33.6017,25400.0
2008-08-08 13:25:00,47.01,47.08,46.97,47.02,70600.0,33.5946,33.6446,33.566,33.6017,70600.0
2008-08-08 13:30:00,47.01,47.13,47.0,47.13,23200.0,33.5946,33.6803,33.5874,33.6803,23200.0
2008-08-08 13:35:00,47.15,47.23,47.12,47.14,28200.0,33.6946,33.7518,33.6732,33.6875,28200.0
2008-08-08 13:40:00,47.13,47.23,47.1,47.13,48000.0,33.6803,33.7518,33.6589,33.6803,48000.0
2008-08-08 13:45:00,47.16,47.22,47.13,47.16,27800.0,33.7018,33.7447,33.6803,33.7018,27800.0
2008-08-08 13:50:00,47.16,47.17,47.07,47.16,61600.0,33.7018,33.7089,33.6375,33.7018,61600.0
2008-08-08 13:55:00,47.16,47.16,47.04,47.1,36000.0,33.7018,33.7018,33.616,33.6589,36000.0
2008-08-08 14:00:00,47.12,47.29,47.1,47.23,46000.0,33.6732,33.7947,33.6589,33.7518,46000.0
2008-08-08 14:05:00,47.24,47.27,47.14,47.14,27200.0,33.7589,33.7804,33.6875,33.6875,27200.0
2008-08-08 14:10:00,47.14,47.14,47.01,47.09,33400.0,33.6875,33.6875,33.5946,33.6518,33400.0
2008-08-08 14:15:00,47.05,47.06,46.9,46.93,50200.0,33.6232,33.6303,33.516,33.5374,50200.0
2008-08-08 14:20:00,46.91,46.92,46.69,46.75,72000.0,33.5231,33.5303,33.3659,33.4088,72000.0
2008-08-08 14:25:00,46.77,46.79,46.56,46.56,62400.0,33.4231,33.4374,33.273,33.273,62400.0
2008-08-08 14:30:00,46.56,46.69,46.56,46.62,36000.0,33.273,33.3659,33.273,33.3159,36000.0
2008-08-08 14:35:00,46.62,46.62,46.49,46.53,103000.0,33.3159,33.3159,33.223,33.2516,103000.0
2008-08-08 14:40:00,46.53,46.56,46.48,46.49,81000.0,33.2516,33.273,33.2158,33.223,81000.0
2008-08-08 14:45:00,46.49,46.54,46.48,46.5,65200.0,33.223,33.2587,33.2158,33.2301,65200.0
2008-08-08 14:50:00,46.49,46.54,46.43,46.45,47400.0,33.223,33.2587,33.1801,33.1944,47400.0
2008-08-08 14:55:00,46.46,46.51,46.43,46.5,48000.0,33.2015,33.2373,33.1801,33.2301,48000.0
2008-08-08 15:00:00,46.51,46.67,46.51,46.63,98000.0,33.2373,33.3516,33.2373,33.323,98000.0
2008-08-08 15:05:00,46.62,46.69,46.61,46.63,52400.0,33.3159,33.3659,33.3087,33.323,52400.0
2008-08-08 15:10:00,46.63,46.71,46.62,46.7,51800.0,33.323,33.3802,33.3159,33.373,51800.0
2008-08-08 15:15:00,46.72,46.74,46.65,46.65,78000.0,33.3873,33.4016,33.3373,33.3373,78000.0
2008-08-08 15:20:00,46.66,46.69,46.6,46.67,43000.0,33.3445,33.3659,33.3016,33.3516,43000.0
2008-08-08 15:25:00,46.68,46.75,46.6,46.63,64800.0,33.3588,33.4088,33.3016,33.323,64800.0
2008-08-08 15:30:00,46.62,46.63,46.56,46.59,95800.0,33.3159,33.323,33.273,33.2944,95800.0
2008-08-08 15:35:00,46.58,46.69,46.58,46.63,77200.0,33.2873,33.3659,33.2873,33.323,77200.0
2008-08-08 15:40:00,46.65,46.76,46.63,46.74,124200.0,33.3373,33.4159,33.323,33.4016,124200.0
2008-08-08 15:45:00,46.73,46.85,46.71,46.85,93200.0,33.3945,33.4802,33.3802,33.4802,93200.0
2008-08-08 15:50:00,46.84,47.09,46.83,47.08,148200.0,33.4731,33.6518,33.466,33.6446,148200.0
2008-08-08 15:55:00,47.08,47.08,46.84,46.94,124800.0,33.6446,33.6446,33.4731,33.5446,124800.0
2008-08-11 09:30:00,47.67,48.01,47.0,47.39,81800.0,34.0662,34.3092,33.5874,33.8661,81800.0
2008-08-11 09:35:00,47.46,47.55,46.87,46.93,74600.0,33.9162,33.9805,33.4945,33.5374,74600.0
2008-08-11 09:40:00,46.94,47.32,46.79,46.79,87000.0,33.5446,33.8161,33.4374,33.4374,87000.0
2008-08-11 09:45:00,46.78,47.28,46.68,47.22,59200.0,33.4302,33.7875,33.3588,33.7447,59200.0
2008-08-11 09:50:00,47.22,47.26,46.61,46.62,101200.0,33.7447,33.7732,33.3087,33.3159,101200.0
2008-08-11 09:55:00,46.62,46.86,46.58,46.8,63800.0,33.3159,33.4874,33.2873,33.4445,63800.0
2008-08-11 10:00:00,46.8,46.92,46.51,46.88,149800.0,33.4445,33.5303,33.2373,33.5017,149800.0
2008-08-11 10:05:00,46.88,46.9,46.64,46.7,44800.0,33.5017,33.516,33.3302,33.373,44800.0
2008-08-11 10:10:00,46.67,46.81,46.6,46.68,48200.0,33.3516,33.4517,33.3016,33.3588,48200.0
2008-08-11 10:15:00,46.68,46.72,46.5,46.64,51600.0,33.3588,33.3873,33.2301,33.3302,51600.0
2008-08-11 10:20:00,46.62,46.68,46.5,46.56,38600.0,33.3159,33.3588,33.2301,33.273,38600.0
2008-08-11 10:25:00,46.57,46.71,46.52,46.71,33800.0,33.2801,33.3802,33.2444,33.3802,33800.0
2008-08-11 10:30:00,46.71,46.91,46.7,46.83,37600.0,33.3802,33.5231,33.373,33.466,37600.0
2008-08-11 10:35:00,46.85,47.28,46.85,47.19,100400.0,33.4802,33.7875,33.4802,33.7232,100400.0
2008-08-11 10:40:00,47.21,47.23,46.97,46.99,70200.0,33.7375,33.7518,33.566,33.5803,70200.0
2008-08-11 10:45:00,46.96,47.02,46.94,46.99,70400.0,33.5589,33.6017,33.5446,33.5803,70400.0
2008-08-11 10:50:00,47.0,47.13,46.88,47.03,84000.0,33.5874,33.6803,33.5017,33.6089,84000.0
2008-08-11 10:55:00,47.05,47.05,46.91,46.95,110200.0,33.6232,33.6232,33.5231,33.5517,110200.0
2008-08-11 11:00:00,46.97,47.02,46.83,46.84,80200.0,33.566,33.6017,33.466,33.4731,80200.0
2008-08-11 11:05:00,46.82,46.88,46.71,46.86,84600.0,33.4588,33.5017,33.3802,33.4874,84600.0
2008-08-11 11:10:00,46.84,46.9,46.74,46.86,64800.0,33.4731,33.516,33.4016,33.4874,64800.0
2008-08-11 11:15:00,46.87,46.88,46.68,46.68,77800.0,33.4945,33.5017,33.3588,33.3588,77800.0
2008-08-11 11:20:00,46.67,46.77,46.64,46.72,120600.0,33.3516,33.4231,33.3302,33.3873,120600.0
2008-08-11 11:25:00,46.72,46.72,46.63,46.68,119600.0,33.3873,33.3873,33.323,33.3588,119600.0
2008-08-11 11:30:00,46.68,46.7,46.63,46.64,89200.0,33.3588,33.373,33.323,33.3302,89200.0
2008-08-11 11:35:00,46.63,46.63,46.32,46.34,183400.0,33.323,33.323,33.1015,33.1158,183400.0
2008-08-11 11:40:00,46.34,46.38,46.09,46.13,91400.0,33.1158,33.1444,32.9371,32.9657,91400.0
2008-08-11 11:45:00,46.13,46.29,46.09,46.18,79400.0,32.9657,33.0801,32.9371,33.0014,79400.0
2008-08-11 11:50:00,46.21,46.41,46.2,46.32,59000.0,33.0229,33.1658,33.0157,33.1015,59000.0
2008-08-11 11:55:00,46.31,46.47,46.19,46.35,70800.0,33.0943,33.2087,33.0086,33.1229,70800.0
2008-08-11 12:00:00,46.37,46.42,46.25,46.31,73000.0,33.1372,33.173,33.0515,33.0943,73000.0
2008-08-11 12:05:00,46.31,46.44,46.27,46.41,89800.0,33.0943,33.1872,33.0658,33.1658,89800.0
2008-08-11 12:10:00,46.43,46.44,46.36,46.41,69000.0,33.1801,33.1872,33.1301,33.1658,69000.0
2008-08-11 12:15:00,46.41,46.47,46.35,46.37,54800.0,33.1658,33.2087,33.1229,33.1372,54800.0
2008-08-11 12:20:00,46.37,46.53,46.35,46.53,74000.0,33.1372,33.2516,33.1229,33.2516,74000.0
2008-08-11 12:25:00,46.54,46.54,46.31,46.43,59800.0,33.2587,33.2587,33.0943,33.1801,59800.0
2008-08-11 12:30:00,46.44,46.49,46.34,46.43,44200.0,33.1872,33.223,33.1158,33.1801,44200.0
2008-08-11 12:35:00,46.43,46.5,46.37,46.4,37200.0,33.1801,33.2301,33.1372,33.1587,37200.0
2008-08-11 12:40:00,46.4,46.42,46.3,46.34,61000.0,33.1587,33.173,33.0872,33.1158,61000.0
2008-08-11 12:45:00,46.35,46.45,46.32,46.35,58600.0,33.1229,33.1944,33.1015,33.1229,58600.0
2008-08-11 12:50:00,46.37,46.37,46.17,46.17,77800.0,33.1372,33.1372,32.9943,32.9943,77800.0
2008-08-11 12:55:00,46.16,46.24,46.07,46.08,64800.0,32.9872,33.0443,32.9228,32.93,64800.0
2008-08-11 13:00:00,46.05,46.26,46.02,46.26,56600.0,32.9085,33.0586,32.8871,33.0586,56600.0
2008-08-11 13:05:00,46.26,46.43,46.24,46.38,97800.0,33.0586,33.1801,33.0443,33.1444,97800.0
2008-08-11 13:10:00,46.37,46.37,46.13,46.15,51600.0,33.1372,33.1372,32.9657,32.98,51600.0
2008-08-11 13:15:00,46.13,46.17,46.07,46.09,69800.0,32.9657,32.9943,32.9228,32.9371,69800.0
2008-08-11 13:20:00,46.09,46.19,46.08,46.11,34000.0,32.9371,33.0086,32.93,32.9514,34000.0
2008-08-11 13:25:00,46.15,46.26,46.13,46.2,52800.0,32.98,33.0586,32.9657,33.0157,52800.0
2008-08-11 13:30:00,46.21,46.31,46.11,46.11,49600.0,33.0229,33.0943,32.9514,32.9514,49600.0
2008-08-11 13:35:00,46.12,46.3,46.09,46.23,64000.0,32.9586,33.0872,32.9371,33.0372,64000.0
2008-08-11 13:40:00,46.23,46.34,46.21,46.3,48200.0,33.0372,33.1158,33.0229,33.0872,48200.0
2008-08-11 13:45:00,46.31,46.32,46.17,46.17,29000.0,33.0943,33.1015,32.9943,32.9943,29000.0
2008-08-11 13:50:00,46.16,46.19,46.13,46.15,38000.0,32.9872,33.0086,32.9657,32.98,38000.0
2008-08-11 13:55:00,46.15,46.23,46.11,46.17,48800.0,32.98,33.0372,32.9514,32.9943,48800.0
2008-08-11 14:00:00,46.18,46.27,46.17,46.24,68000.0,33.0014,33.0658,32.9943,33.0443,68000.0
2008-08-11 14:05:00,46.24,46.29,46.16,46.16,64200.0,33.0443,33.0801,32.9872,32.9872,64200.0
2008-08-11 14:10:00,46.16,46.35,46.16,46.32,60000.0,32.9872,33.1229,32.9872,33.1015,60000.0
2008-08-11 14:15:00,46.35,46.42,46.34,46.41,44000.0,33.1229,33.173,33.1158,33.1658,44000.0
2008-08-11 14:20:00,46.41,46.82,46.4,46.68,118800.0,33.1658,33.4588,33.1587,33.3588,118800.0
2008-08-11 14:25:00,46.68,46.91,46.68,46.86,65400.0,33.3588,33.5231,33.3588,33.4874,65400.0
2008-08-11 14:30:00,46.87,46.91,46.73,46.91,63200.0,33.4945,33.5231,33.3945,33.5231,63200.0
2008-08-11 14:35:00,46.89,47.12,46.88,46.96,111200.0,33.5088,33.6732,33.5017,33.5589,111200.0
2008-08-11 14:40:00,46.96,47.15,46.93,47.15,51600.0,33.5589,33.6946,33.5374,33.6946,51600.0
2008-08-11 14:45:00,47.16,47.24,47.1,47.16,67000.0,33.7018,33.7589,33.6589,33.7018,67000.0
2008-08-11 14:50:00,47.15,47.47,47.1,47.45,84400.0,33.6946,33.9233,33.6589,33.909,84400.0
2008-08-11 14:55:00,47.46,47.46,47.29,47.35,73000.0,33.9162,33.9162,33.7947,33.8376,73000.0
2008-08-11 15:00:00,47.34,47.47,47.27,47.3,69600.0,33.8304,33.9233,33.7804,33.8018,69600.0
2008-08-11 15:05:00,47.3,47.45,47.24,47.42,52000.0,33.8018,33.909,33.7589,33.8876,52000.0
2008-08-11 15:10:00,47.44,47.62,47.42,47.49,137600.0,33.9019,34.0305,33.8876,33.9376,137600.0
2008-08-11 15:15:00,47.49,47.65,47.48,47.59,67000.0,33.9376,34.0519,33.9305,34.0091,67000.0
2008-08-11 15:20:00,47.58,47.61,47.49,47.56,133000.0,34.0019,34.0234,33.9376,33.9876,133000.0
2008-08-11 15:25:00,47.57,47.59,47.44,47.57,120800.0,33.9948,34.0091,33.9019,33.9948,120800.0
2008-08-11 15:30:00,47.57,47.87,47.57,47.86,200000.0,33.9948,34.2092,33.9948,34.202,200000.0
2008-08-11 15:35:00,47.86,47.87,47.49,47.57,127800.0,34.202,34.2092,33.9376,33.9948,127800.0
2008-08-11 15:40:00,47.57,47.62,47.49,47.5,70800.0,33.9948,34.0305,33.9376,33.9448,70800.0
2008-08-11 15:45:00,47.5,47.66,47.45,47.57,147600.0,33.9448,34.0591,33.909,33.9948,147600.0
2008-08-11 15:50:00,47.57,47.72,47.54,47.63,152400.0,33.9948,34.102,33.9733,34.0377,152400.0
2008-08-11 15:55:00,47.63,47.77,47.59,47.71,152400.0,34.0377,34.1377,34.0091,34.0948,152400.0
2008-08-12 09:30:00,48.02,48.4,47.6,48.18,150200.0,34.3164,34.5879,34.0162,34.4307,150200.0
2008-08-12 09:35:00,48.22,48.64,48.12,48.31,295600.0,34.4593,34.7594,34.3878,34.5236,295600.0
2008-08-12 09:40:00,48.24,48.75,48.02,48.19,197200.0,34.4736,34.838,34.3164,34.4378,197200.0
2008-08-12 09:45:00,48.19,48.35,48.01,48.28,118800.0,34.4378,34.5522,34.3092,34.5022,118800.0
2008-08-12 09:50:00,48.28,48.6,48.13,48.59,108600.0,34.5022,34.7308,34.395,34.7237,108600.0
2008-08-12 09:55:00,48.59,48.59,48.2,48.35,142000.0,34.7237,34.7237,34.445,34.5522,142000.0
2008-08-12 10:00:00,48.31,48.41,48.17,48.33,174400.0,34.5236,34.5951,34.4235,34.5379,174400.0
2008-08-12 10:05:00,48.35,48.73,48.19,48.72,208000.0,34.5522,34.8237,34.4378,34.8166,208000.0
2008-08-12 10:10:00,48.71,48.85,48.41,48.42,146000.0,34.8094,34.9095,34.5951,34.6022,146000.0
2008-08-12 10:15:00,48.41,48.87,48.41,48.82,138200.0,34.5951,34.9238,34.5951,34.8881,138200.0
2008-08-12 10:20:00,48.8,49.11,48.79,49.05,176200.0,34.8738,35.0953,34.8666,35.0524,176200.0
2008-08-12 10:25:00,49.05,49.29,48.93,49.17,192200.0,35.0524,35.2239,34.9667,35.1382,192200.0
2008-08-12 10:30:00,49.15,49.32,49.12,49.19,164200.0,35.1239,35.2454,35.1024,35.1525,164200.0
2008-08-12 10:35:00,49.2,49.48,49.1,49.45,178800.0,35.1596,35.3597,35.0882,35.3383,178800.0
2008-08-12 10:40:00,49.45,49.55,49.34,49.46,116000.0,35.3383,35.4097,35.2597,35.3454,116000.0
2008-08-12 10:45:00,49.49,49.49,49.27,49.3,104600.0,35.3669,35.3669,35.2096,35.2311,104600.0
2008-08-12 10:50:00,49.29,49.38,49.1,49.16,107800.0,35.2239,35.2882,35.0882,35.131,107800.0
2008-08-12 10:55:00,49.13,49.24,48.85,49.1,130800.0,35.1096,35.1882,34.9095,35.0882,130800.0
2008-08-12 11:00:00,49.07,49.09,48.84,48.88,119800.0,35.0667,35.081,34.9023,34.9309,119800.0
2008-08-12 11:05:00,48.91,48.91,48.41,48.43,132000.0,34.9524,34.9524,34.5951,34.6094,132000.0
2008-08-12 11:10:00,48.43,48.59,48.38,48.4,372800.0,34.6094,34.7237,34.5736,34.5879,372800.0
2008-08-12 11:15:00,48.43,48.46,48.2,48.35,72800.0,34.6094,34.6308,34.445,34.5522,72800.0
2008-08-12 11:20:00,48.34,48.53,48.24,48.5,141400.0,34.545,34.6808,34.4736,34.6594,141400.0
2008-08-12 11:25:00,48.49,48.51,48.07,48.19,154400.0,34.6522,34.6665,34.3521,34.4378,154400.0
2008-08-12 11:30:00,48.19,48.41,48.17,48.27,107200.0,34.4378,34.5951,34.4235,34.495,107200.0
2008-08-12 11:35:00,48.29,48.5,48.26,48.48,110800.0,34.5093,34.6594,34.4879,34.6451,110800.0
2008-08-12 11:40:00,48.48,48.53,48.33,48.35,107800.0,34.6451,34.6808,34.5379,34.5522,107800.0
2008-08-12 11:45:00,48.31,48.47,48.3,48.38,90800.0,34.5236,34.6379,34.5165,34.5736,90800.0
2008-08-12 11:50:00,48.4,48.47,48.3,48.3,78000.0,34.5879,34.6379,34.5165,34.5165,78000.0
2008-08-12 11:55:00,48.3,48.3,48.23,48.25,68400.0,34.5165,34.5165,34.4664,34.4807,68400.0
2008-08-12 12:00:00,48.25,48.35,48.2,48.29,78600.0,34.4807,34.5522,34.445,34.5093,78600.0
2008-08-12 12:05:00,48.27,48.3,48.09,48.18,64400.0,34.495,34.5165,34.3664,34.4307,64400.0
2008-08-12 12:10:00,48.17,48.23,48.12,48.23,71600.0,34.4235,34.4664,34.3878,34.4664,71600.0
2008-08-12 12:15:00,48.2,48.2,48.05,48.1,50400.0,34.445,34.445,34.3378,34.3735,50400.0
2008-08-12 12:20:00,48.12,48.12,47.98,47.99,57600.0,34.3878,34.3878,34.2878,34.2949,57600.0
2008-08-12 12:25:00,47.99,48.31,47.97,48.29,85000.0,34.2949,34.5236,34.2806,34.5093,85000.0
2008-08-12 12:30:00,48.29,48.32,48.17,48.3,72000.0,34.5093,34.5307,34.4235,34.5165,72000.0
2008-08-12 12:35:00,48.29,48.29,47.89,47.93,39000.0,34.5093,34.5093,34.2235,34.252,39000.0
2008-08-12 12:40:00,47.92,48.01,47.88,47.91,35800.0,34.2449,34.3092,34.2163,34.2377,35800.0
2008-08-12 12:45:00,47.92,48.06,47.85,48.02,48400.0,34.2449,34.3449,34.1949,34.3164,48400.0
2008-08-12 12:50:00,48.04,48.08,47.96,47.98,29000.0,34.3306,34.3592,34.2735,34.2878,29000.0
2008-08-12 12:55:00,47.96,47.96,47.81,47.9,32600.0,34.2735,34.2735,34.1663,34.2306,32600.0
2008-08-12 13:00:00,47.91,48.04,47.86,48.02,49000.0,34.2377,34.3306,34.202,34.3164,49000.0
2008-08-12 13:05:00,48.02,48.07,47.86,47.93,57200.0,34.3164,34.3521,34.202,34.252,57200.0
2008-08-12 13:10:00,47.91,48.01,47.86,47.96,45200.0,34.2377,34.3092,34.202,34.2735,45200.0
2008-08-12 13:15:00,47.99,48.06,47.9,47.91,44800.0,34.2949,34.3449,34.2306,34.2377,44800.0
2008-08-12 13:20:00,47.91,47.97,47.76,47.89,40000.0,34.2377,34.2806,34.1306,34.2235,40000.0
2008-08-12 13:25:00,47.88,47.88,47.63,47.73,34400.0,34.2163,34.2163,34.0377,34.1091,34400.0
2008-08-12 13:30:00,47.71,47.82,47.7,47.73,26000.0,34.0948,34.1734,34.0877,34.1091,26000.0
2008-08-12 13:35:00,47.74,47.93,47.74,47.93,23200.0,34.1163,34.252,34.1163,34.252,23200.0
2008-08-12 13:40:00,47.95,48.1,47.88,48.01,81400.0,34.2663,34.3735,34.2163,34.3092,81400.0
2008-08-12 13:45:00,48.02,48.06,47.99,48.02,50400.0,34.3164,34.3449,34.2949,34.3164,50400.0
2008-08-12 13:50:00,48.02,48.17,48.0,48.09,79600.0,34.3164,34.4235,34.3021,34.3664,79600.0
2008-08-12 13:55:00,48.08,48.26,48.01,48.21,153400.0,34.3592,34.4879,34.3092,34.4521,153400.0
2008-08-12 14:00:00,48.22,48.22,47.94,47.94,88200.0,34.4593,34.4593,34.2592,34.2592,88200.0
2008-08-12 14:05:00,47.94,48.04,47.89,47.99,68800.0,34.2592,34.3306,34.2235,34.2949,68800.0
2008-08-12 14:10:00,47.99,48.01,47.85,47.88,77400.0,34.2949,34.3092,34.1949,34.2163,77400.0
2008-08-12 14:15:00,47.85,48.02,47.83,48.01,52200.0,34.1949,34.3164,34.1806,34.3092,52200.0
2008-08-12 14:20:00,47.99,48.05,47.85,47.88,83000.0,34.2949,34.3378,34.1949,34.2163,83000.0
2008-08-12 14:25:00,47.9,47.98,47.85,47.96,60200.0,34.2306,34.2878,34.1949,34.2735,60200.0
2008-08-12 14:30:00,47.93,48.02,47.93,48.0,57800.0,34.252,34.3164,34.252,34.3021,57800.0
2008-08-12 14:35:00,48.0,48.07,47.97,47.99,133400.0,34.3021,34.3521,34.2806,34.2949,133400.0
2008-08-12 14:40:00,47.99,48.02,47.88,47.91,183400.0,34.2949,34.3164,34.2163,34.2377,183400.0
2008-08-12 14:45:00,47.91,47.96,47.88,47.91,97200.0,34.2377,34.2735,34.2163,34.2377,97200.0
2008-08-12 14:50:00,47.92,47.98,47.86,47.92,47800.0,34.2449,34.2878,34.202,34.2449,47800.0
2008-08-12 14:55:00,47.91,47.99,47.86,47.86,47400.0,34.2377,34.2949,34.202,34.202,47400.0
2008-08-12 15:00:00,47.87,47.9,47.68,47.76,85000.0,34.2092,34.2306,34.0734,34.1306,85000.0
2008-08-12 15:05:00,47.77,47.85,47.76,47.83,62400.0,34.1377,34.1949,34.1306,34.1806,62400.0
2008-08-12 15:10:00,47.85,47.95,47.85,47.93,74000.0,34.1949,34.2663,34.1949,34.252,74000.0
2008-08-12 15:15:00,47.92,48.04,47.9,47.99,97200.0,34.2449,34.3306,34.2306,34.2949,97200.0
2008-08-12 15:20:00,47.98,47.98,47.85,47.96,120600.0,34.2878,34.2878,34.1949,34.2735,120600.0
2008-08-12 15:25:00,47.96,48.1,47.94,48.02,203000.0,34.2735,34.3735,34.2592,34.3164,203000.0
2008-08-12 15:30:00,48.02,48.04,47.76,47.82,196000.0,34.3164,34.3306,34.1306,34.1734,196000.0
2008-08-12 15:35:00,47.82,47.84,47.74,47.8,115400.0,34.1734,34.1877,34.1163,34.1591,115400.0
2008-08-12 15:40:00,47.79,47.85,47.73,47.84,125400.0,34.152,34.1949,34.1091,34.1877,125400.0
2008-08-12 15:45:00,47.82,47.87,47.76,47.8,158400.0,34.1734,34.2092,34.1306,34.1591,158400.0
2008-08-12 15:50:00,47.8,47.9,47.75,47.75,176400.0,34.1591,34.2306,34.1234,34.1234,176400.0
2008-08-12 15:55:00,47.75,47.8,47.65,47.7,209000.0,34.1234,34.1591,34.0519,34.0877,209000.0
2008-08-13 09:30:00,47.55,48.1,47.53,48.05,115000.0,33.9805,34.3735,33.9662,34.3378,115000.0
2008-08-13 09:35:00,47.99,48.19,47.87,48.05,67200.0,34.2949,34.4378,34.2092,34.3378,67200.0
2008-08-13 09:40:00,48.05,48.12,47.73,47.89,72200.0,34.3378,34.3878,34.1091,34.2235,72200.0
2008-08-13 09:45:00,47.97,48.31,47.92,48.29,57000.0,34.2806,34.5236,34.2449,34.5093,57000.0
2008-08-13 09:50:00,48.3,48.56,48.24,48.3,95000.0,34.5165,34.7023,34.4736,34.5165,95000.0
2008-08-13 09:55:00,48.31,48.32,47.98,48.21,82400.0,34.5236,34.5307,34.2878,34.4521,82400.0
2008-08-13 10:00:00,48.2,48.23,47.69,47.77,73600.0,34.445,34.4664,34.0805,34.1377,73600.0
2008-08-13 10:05:00,47.75,47.87,47.61,47.69,67600.0,34.1234,34.2092,34.0234,34.0805,67600.0
2008-08-13 10:10:00,47.67,47.73,47.54,47.68,44600.0,34.0662,34.1091,33.9733,34.0734,44600.0
2008-08-13 10:15:00,47.68,47.78,47.62,47.63,48200.0,34.0734,34.1448,34.0305,34.0377,48200.0
2008-08-13 10:20:00,47.68,47.87,47.67,47.83,33800.0,34.0734,34.2092,34.0662,34.1806,33800.0
2008-08-13 10:25:00,47.84,47.93,47.76,47.85,46400.0,34.1877,34.252,34.1306,34.1949,46400.0
2008-08-13 10:30:00,47.88,48.22,47.76,48.22,69000.0,34.2163,34.4593,34.1306,34.4593,69000.0
2008-08-13 10:35:00,48.24,48.77,48.21,48.76,196000.0,34.4736,34.8523,34.4521,34.8452,196000.0
2008-08-13 10:40:00,48.73,48.92,48.68,48.85,108400.0,34.8237,34.9595,34.788,34.9095,108400.0
2008-08-13 10:45:00,48.83,48.92,48.45,48.59,145800.0,34.8952,34.9595,34.6236,34.7237,145800.0
2008-08-13 10:50:00,48.59,48.79,48.54,48.75,94200.0,34.7237,34.8666,34.688,34.838,94200.0
2008-08-13 10:55:00,48.78,48.79,48.58,48.64,61800.0,34.8595,34.8666,34.7165,34.7594,61800.0
2008-08-13 11:00:00,48.58,48.63,48.36,48.45,71800.0,34.7165,34.7523,34.5593,34.6236,71800.0
2008-08-13 11:05:00,48.48,48.7,48.42,48.54,64400.0,34.6451,34.8023,34.6022,34.688,64400.0
2008-08-13 11:10:00,48.55,48.63,48.47,48.55,81000.0,34.6951,34.7523,34.6379,34.6951,81000.0
2008-08-13 11:15:00,48.55,48.62,48.46,48.58,38800.0,34.6951,34.7451,34.6308,34.7165,38800.0
2008-08-13 11:20:00,48.55,48.72,48.46,48.71,37400.0,34.6951,34.8166,34.6308,34.8094,37400.0
2008-08-13 11:25:00,48.72,48.85,48.63,48.74,70000.0,34.8166,34.9095,34.7523,34.8309,70000.0
2008-08-13 11:30:00,48.74,48.93,48.7,48.87,54600.0,34.8309,34.9667,34.8023,34.9238,54600.0
2008-08-13 11:35:00,48.87,49.1,48.87,48.98,267200.0,34.9238,35.0882,34.9238,35.0024,267200.0
2008-08-13 11:40:00,48.96,49.11,48.95,48.99,40200.0,34.9881,35.0953,34.981,35.0095,40200.0
2008-08-13 11:45:00,48.99,49.24,48.99,49.23,46200.0,35.0095,35.1882,35.0095,35.1811,46200.0
2008-08-13 11:50:00,49.22,49.36,49.2,49.27,71800.0,35.1739,35.274,35.1596,35.2096,71800.0
2008-08-13 11:55:00,49.26,49.37,49.13,49.13,64600.0,35.2025,35.2811,35.1096,35.1096,64600.0
2008-08-13 12:00:00,49.13,49.27,49.11,49.15,48200.0,35.1096,35.2096,35.0953,35.1239,48200.0
2008-08-13 12:05:00,49.17,49.43,49.11,49.37,64600.0,35.1382,35.324,35.0953,35.2811,64600.0
2008-08-13 12:10:00,49.39,49.5,49.35,49.49,43200.0,35.2954,35.374,35.2668,35.3669,43200.0
2008-08-13 12:15:00,49.46,49.53,49.34,49.34,67600.0,35.3454,35.3954,35.2597,35.2597,67600.0
2008-08-13 12:20:00,49.34,49.51,49.34,49.48,86400.0,35.2597,35.3811,35.2597,35.3597,86400.0
2008-08-13 12:25:00,49.49,49.62,49.48,49.6,21000.0,35.3669,35.4598,35.3597,35.4455,21000.0
2008-08-13 12:30:00,49.58,49.58,49.23,49.23,46800.0,35.4312,35.4312,35.1811,35.1811,46800.0
2008-08-13 12:35:00,49.22,49.51,49.21,49.51,38600.0,35.1739,35.3811,35.1668,35.3811,38600.0
2008-08-13 12:40:00,49.51,49.55,49.26,49.31,46200.0,35.3811,35.4097,35.2025,35.2382,46200.0
2008-08-13 12:45:00,49.31,49.45,49.3,49.41,46200.0,35.2382,35.3383,35.2311,35.3097,46200.0
2008-08-13 12:50:00,49.41,49.63,49.36,49.6,40400.0,35.3097,35.4669,35.274,35.4455,40400.0
2008-08-13 12:55:00,49.57,49.69,49.57,49.59,43600.0,35.424,35.5098,35.424,35.4383,43600.0
2008-08-13 13:00:00,49.61,49.75,49.57,49.67,45600.0,35.4526,35.5527,35.424,35.4955,45600.0
2008-08-13 13:05:00,49.67,49.74,49.57,49.72,60800.0,35.4955,35.5455,35.424,35.5312,60800.0
2008-08-13 13:10:00,49.74,49.8,49.66,49.74,78400.0,35.5455,35.5884,35.4883,35.5455,78400.0
2008-08-13 13:15:00,49.77,49.77,49.48,49.51,73800.0,35.567,35.567,35.3597,35.3811,73800.0
2008-08-13 13:20:00,49.52,49.59,49.41,49.45,90600.0,35.3883,35.4383,35.3097,35.3383,90600.0
2008-08-13 13:25:00,49.43,49.51,49.38,49.44,64000.0,35.324,35.3811,35.2882,35.3311,64000.0
2008-08-13 13:30:00,49.45,49.67,49.45,49.64,62000.0,35.3383,35.4955,35.3383,35.4741,62000.0
2008-08-13 13:35:00,49.64,49.74,49.63,49.68,50800.0,35.4741,35.5455,35.4669,35.5026,50800.0
2008-08-13 13:40:00,49.68,49.76,49.59,49.65,65600.0,35.5026,35.5598,35.4383,35.4812,65600.0
2008-08-13 13:45:00,49.67,49.88,49.61,49.75,82200.0,35.4955,35.6456,35.4526,35.5527,82200.0
2008-08-13 13:50:00,49.73,49.91,49.71,49.77,71400.0,35.5384,35.667,35.5241,35.567,71400.0
2008-08-13 13:55:00,49.74,49.81,49.68,49.81,60400.0,35.5455,35.5955,35.5026,35.5955,60400.0
2008-08-13 14:00:00,49.81,49.88,49.72,49.83,77600.0,35.5955,35.6456,35.5312,35.6098,77600.0
2008-08-13 14:05:00,49.82,49.85,49.68,49.74,78800.0,35.6027,35.6241,35.5026,35.5455,78800.0
2008-08-13 14:10:00,49.76,49.79,49.52,49.56,75800.0,35.5598,35.5812,35.3883,35.4169,75800.0
2008-08-13 14:15:00,49.56,49.59,49.38,49.38,51200.0,35.4169,35.4383,35.2882,35.2882,51200.0
2008-08-13 14:20:00,49.41,49.43,49.2,49.22,44800.0,35.3097,35.324,35.1596,35.1739,44800.0
2008-08-13 14:25:00,49.18,49.32,49.09,49.32,62600.0,35.1453,35.2454,35.081,35.2454,62600.0
2008-08-13 14:30:00,49.29,49.32,49.24,49.25,31000.0,35.2239,35.2454,35.1882,35.1953,31000.0
2008-08-13 14:35:00,49.28,49.38,49.25,49.38,21400.0,35.2168,35.2882,35.1953,35.2882,21400.0
2008-08-13 14:40:00,49.36,49.66,49.35,49.62,40000.0,35.274,35.4883,35.2668,35.4598,40000.0
2008-08-13 14:45:00,49.62,49.63,49.54,49.62,23800.0,35.4598,35.4669,35.4026,35.4598,23800.0
2008-08-13 14:50:00,49.58,49.67,49.46,49.46,49200.0,35.4312,35.4955,35.3454,35.3454,49200.0
2008-08-13 14:55:00,49.46,49.66,49.38,49.56,32000.0,35.3454,35.4883,35.2882,35.4169,32000.0
2008-08-13 15:00:00,49.55,49.66,49.5,49.65,69200.0,35.4097,35.4883,35.374,35.4812,69200.0
2008-08-13 15:05:00,49.65,49.85,49.65,49.82,60000.0,35.4812,35.6241,35.4812,35.6027,60000.0
2008-08-13 15:10:00,49.83,49.87,49.72,49.72,48000.0,35.6098,35.6384,35.5312,35.5312,48000.0
2008-08-13 15:15:00,49.74,49.88,49.71,49.85,46800.0,35.5455,35.6456,35.5241,35.6241,46800.0
2008-08-13 15:20:00,49.85,49.96,49.83,49.93,75000.0,35.6241,35.7027,35.6098,35.6813,75000.0
2008-08-13 15:25:00,49.92,50.01,49.84,49.88,147600.0,35.6741,35.7385,35.617,35.6456,147600.0
2008-08-13 15:30:00,49.88,49.9,49.66,49.68,74600.0,35.6456,35.6599,35.4883,35.5026,74600.0
2008-08-13 15:35:00,49.68,49.95,49.66,49.88,78200.0,35.5026,35.6956,35.4883,35.6456,78200.0
2008-08-13 15:40:00,49.91,49.99,49.64,49.68,93200.0,35.667,35.7242,35.4741,35.5026,93200.0
2008-08-13 15:45:00,49.68,49.73,49.57,49.62,110200.0,35.5026,35.5384,35.424,35.4598,110200.0
2008-08-13 15:50:00,49.6,49.62,49.54,49.59,139200.0,35.4455,35.4598,35.4026,35.4383,139200.0
2008-08-13 15:55:00,49.6,49.69,49.59,49.67,159800.0,35.4455,35.5098,35.4383,35.4955,159800.0
2008-08-14 09:30:00,50.24,50.24,48.75,48.77,148000.0,35.9028,35.9028,34.838,34.8523,148000.0
2008-08-14 09:35:00,48.8,49.09,48.76,48.96,163600.0,34.8738,35.081,34.8452,34.9881,163600.0
2008-08-14 09:40:00,48.99,49.02,48.58,48.99,128800.0,35.0095,35.031,34.7165,35.0095,128800.0
2008-08-14 09:45:00,48.99,49.03,48.55,48.9,128000.0,35.0095,35.0381,34.6951,34.9452,128000.0
2008-08-14 09:50:00,48.88,49.04,48.81,48.85,150800.0,34.9309,35.0453,34.8809,34.9095,150800.0
2008-08-14 09:55:00,48.87,49.04,48.51,48.73,186000.0,34.9238,35.0453,34.6665,34.8237,186000.0
2008-08-14 10:00:00,48.75,48.88,48.52,48.84,138800.0,34.838,34.9309,34.6737,34.9023,138800.0
2008-08-14 10:05:00,48.78,48.95,48.6,48.73,93800.0,34.8595,34.981,34.7308,34.8237,93800.0
2008-08-14 10:10:00,48.74,49.07,48.71,48.98,151200.0,34.8309,35.0667,34.8094,35.0024,151200.0
2008-08-14 10:15:00,48.97,49.02,48.84,48.97,151800.0,34.9953,35.031,34.9023,34.9953,151800.0
2008-08-14 10:20:00,48.97,49.2,48.94,49.18,147800.0,34.9953,35.1596,34.9738,35.1453,147800.0
2008-08-14 10:25:00,49.17,49.35,49.13,49.33,137200.0,35.1382,35.2668,35.1096,35.2525,137200.0
2008-08-14 10:30:00,49.32,49.52,49.3,49.42,125800.0,35.2454,35.3883,35.2311,35.3168,125800.0
2008-08-14 10:35:00,49.45,49.66,49.05,49.13,267400.0,35.3383,35.4883,35.0524,35.1096,267400.0
2008-08-14 10:40:00,49.13,49.33,48.91,49.13,160200.0,35.1096,35.2525,34.9524,35.1096,160200.0
2008-08-14 10:45:00,49.12,49.71,49.1,49.6,167400.0,35.1024,35.5241,35.0882,35.4455,167400.0
2008-08-14 10:50:00,49.6,49.79,49.57,49.64,94600.0,35.4455,35.5812,35.424,35.4741,94600.0
2008-08-14 10:55:00,49.64,49.99,49.64,49.73,122400.0,35.4741,35.7242,35.4741,35.5384,122400.0
2008-08-14 11:00:00,49.76,49.86,49.23,49.25,141000.0,35.5598,35.6313,35.1811,35.1953,141000.0
2008-08-14 11:05:00,49.24,49.55,49.19,49.55,74600.0,35.1882,35.4097,35.1525,35.4097,74600.0
2008-08-14 11:10:00,49.55,49.6,49.3,49.48,95400.0,35.4097,35.4455,35.2311,35.3597,95400.0
2008-08-14 11:15:00,49.48,49.52,49.35,49.48,68200.0,35.3597,35.3883,35.2668,35.3597,68200.0
2008-08-14 11:20:00,49.52,49.59,49.32,49.35,58200.0,35.3883,35.4383,35.2454,35.2668,58200.0
2008-08-14 11:25:00,49.33,49.37,49.23,49.36,56800.0,35.2525,35.2811,35.1811,35.274,56800.0
2008-08-14 11:30:00,49.35,49.44,49.32,49.44,16000.0,35.2668,35.3311,35.2454,35.3311,16000.0
2008-08-14 11:35:00,49.41,49.42,49.23,49.33,55400.0,35.3097,35.3168,35.1811,35.2525,55400.0
2008-08-14 11:40:00,49.32,49.32,49.02,49.06,46000.0,35.2454,35.2454,35.031,35.0596,46000.0
2008-08-14 11:45:00,49.09,49.09,48.9,49.08,53200.0,35.081,35.081,34.9452,35.0739,53200.0
2008-08-14 11:50:00,49.09,49.09,48.98,49.01,21000.0,35.081,35.081,35.0024,35.0238,21000.0
2008-08-14 11:55:00,49.04,49.05,48.91,48.98,21800.0,35.0453,35.0524,34.9524,35.0024,21800.0
2008-08-14 12:00:00,48.99,49.02,48.91,48.95,12400.0,35.0095,35.031,34.9524,34.981,12400.0
2008-08-14 12:05:00,48.94,48.94,48.67,48.77,121800.0,34.9738,34.9738,34.7809,34.8523,121800.0
2008-08-14 12:10:00,48.77,48.77,48.49,48.49,78200.0,34.8523,34.8523,34.6522,34.6522,78200.0
2008-08-14 12:15:00,48.54,48.54,48.35,48.37,178800.0,34.688,34.688,34.5522,34.5665,178800.0
2008-08-14 12:20:00,48.38,48.41,48.23,48.36,167600.0,34.5736,34.5951,34.4664,34.5593,167600.0
2008-08-14 12:25:00,48.39,48.44,48.22,48.44,47800.0,34.5808,34.6165,34.4593,34.6165,47800.0
2008-08-14 12:30:00,48.38,48.42,48.06,48.08,50600.0,34.5736,34.6022,34.3449,34.3592,50600.0
2008-08-14 12:35:00,48.1,48.18,47.93,47.96,63000.0,34.3735,34.4307,34.252,34.2735,63000.0
2008-08-14 12:40:00,48.0,48.38,47.96,48.35,72200.0,34.3021,34.5736,34.2735,34.5522,72200.0
2008-08-14 12:45:00,48.38,48.48,48.18,48.4,78000.0,34.5736,34.6451,34.4307,34.5879,78000.0
2008-08-14 12:50:00,48.39,48.43,48.31,48.38,43600.0,34.5808,34.6094,34.5236,34.5736,43600.0
2008-08-14 12:55:00,48.38,48.44,48.3,48.44,26400.0,34.5736,34.6165,34.5165,34.6165,26400.0
2008-08-14 13:00:00,48.45,48.56,48.41,48.46,46400.0,34.6236,34.7023,34.5951,34.6308,46400.0
2008-08-14 13:05:00,48.49,48.54,48.42,48.52,49200.0,34.6522,34.688,34.6022,34.6737,49200.0
2008-08-14 13:10:00,48.54,48.54,48.38,48.41,58600.0,34.688,34.688,34.5736,34.5951,58600.0
2008-08-14 13:15:00,48.42,48.56,48.42,48.55,48000.0,34.6022,34.7023,34.6022,34.6951,48000.0
2008-08-14 13:20:00,48.56,48.58,48.46,48.48,62400.0,34.7023,34.7165,34.6308,34.6451,62400.0
2008-08-14 13:25:00,48.49,48.55,48.43,48.5,37400.0,34.6522,34.6951,34.6094,34.6594,37400.0
2008-08-14 13:30:00,48.51,48.56,48.41,48.41,33800.0,34.6665,34.7023,34.5951,34.5951,33800.0
2008-08-14 13:35:00,48.4,48.44,48.38,48.38,21800.0,34.5879,34.6165,34.5736,34.5736,21800.0
2008-08-14 13:40:00,48.38,48.69,48.37,48.66,204200.0,34.5736,34.7952,34.5665,34.7737,204200.0
2008-08-14 13:45:00,48.65,48.77,48.43,48.46,252200.0,34.7666,34.8523,34.6094,34.6308,252200.0
2008-08-14 13:50:00,48.48,48.49,48.34,48.44,82600.0,34.6451,34.6522,34.545,34.6165,82600.0
2008-08-14 13:55:00,48.45,48.55,48.38,48.52,74200.0,34.6236,34.6951,34.5736,34.6737,74200.0
2008-08-14 14:00:00,48.52,48.67,48.43,48.67,64200.0,34.6737,34.7809,34.6094,34.7809,64200.0
2008-08-14 14:05:00,48.63,48.73,48.61,48.69,86600.0,34.7523,34.8237,34.738,34.7952,86600.0
2008-08-14 14:10:00,48.71,48.79,48.69,48.71,67600.0,34.8094,34.8666,34.7952,34.8094,67600.0
2008-08-14 14:15:00,48.72,48.76,48.55,48.75,78000.0,34.8166,34.8452,34.6951,34.838,78000.0
2008-08-14 14:20:00,48.75,48.82,48.63,48.72,134400.0,34.838,34.8881,34.7523,34.8166,134400.0
2008-08-14 14:25:00,48.72,48.76,48.59,48.68,36400.0,34.8166,34.8452,34.7237,34.788,36400.0
2008-08-14 14:30:00,48.7,48.7,48.52,48.52,26600.0,34.8023,34.8023,34.6737,34.6737,26600.0
2008-08-14 14:35:00,48.56,48.6,48.45,48.51,28600.0,34.7023,34.7308,34.6236,34.6665,28600.0
2008-08-14 14:40:00,48.52,48.68,48.52,48.63,23200.0,34.6737,34.788,34.6737,34.7523,23200.0
2008-08-14 14:45:00,48.63,48.63,48.52,48.56,51200.0,34.7523,34.7523,34.6737,34.7023,51200.0
2008-08-14 14:50:00,48.56,48.59,48.38,48.57,37400.0,34.7023,34.7237,34.5736,34.7094,37400.0
2008-08-14 14:55:00,48.56,48.58,48.54,48.58,17400.0,34.7023,34.7165,34.688,34.7165,17400.0
2008-08-14 15:00:00,48.57,48.6,48.42,48.46,43000.0,34.7094,34.7308,34.6022,34.6308,43000.0
2008-08-14 15:05:00,48.46,48.52,48.42,48.5,49600.0,34.6308,34.6737,34.6022,34.6594,49600.0
2008-08-14 15:10:00,48.54,48.55,48.42,48.46,23200.0,34.688,34.6951,34.6022,34.6308,23200.0
2008-08-14 15:15:00,48.47,48.52,48.4,48.43,61600.0,34.6379,34.6737,34.5879,34.6094,61600.0
2008-08-14 15:20:00,48.43,48.57,48.43,48.52,49200.0,34.6094,34.7094,34.6094,34.6737,49200.0
2008-08-14 15:25:00,48.52,48.55,48.41,48.43,77200.0,34.6737,34.6951,34.5951,34.6094,77200.0
2008-08-14 15:30:00,48.46,48.49,48.42,48.47,104200.0,34.6308,34.6522,34.6022,34.6379,104200.0
2008-08-14 15:35:00,48.46,48.6,48.46,48.57,101600.0,34.6308,34.7308,34.6308,34.7094,101600.0
2008-08-14 15:40:00,48.57,48.63,48.49,48.54,78000.0,34.7094,34.7523,34.6522,34.688,78000.0
2008-08-14 15:45:00,48.55,48.61,48.49,48.57,100600.0,34.6951,34.738,34.6522,34.7094,100600.0
2008-08-14 15:50:00,48.57,48.58,48.43,48.46,107000.0,34.7094,34.7165,34.6094,34.6308,107000.0
2008-08-14 15:55:00,48.47,48.58,48.44,48.57,137600.0,34.6379,34.7165,34.6165,34.7094,137600.0
2008-08-15 09:30:00,47.82,48.03,47.51,47.85,483000.0,34.1734,34.3235,33.9519,34.1949,483000.0
2008-08-15 09:35:00,47.89,47.89,47.52,47.56,60800.0,34.2235,34.2235,33.959,33.9876,60800.0
2008-08-15 09:40:00,47.55,47.9,47.5,47.82,126600.0,33.9805,34.2306,33.9448,34.1734,126600.0
2008-08-15 09:45:00,47.83,47.96,47.75,47.81,59600.0,34.1806,34.2735,34.1234,34.1663,59600.0
2008-08-15 09:50:00,47.8,47.84,47.72,47.73,75000.0,34.1591,34.1877,34.102,34.1091,75000.0
2008-08-15 09:55:00,47.74,47.78,47.56,47.66,195200.0,34.1163,34.1448,33.9876,34.0591,195200.0
2008-08-15 10:00:00,47.66,47.72,47.59,47.62,61000.0,34.0591,34.102,34.0091,34.0305,61000.0
2008-08-15 10:05:00,47.64,47.66,47.49,47.51,112600.0,34.0448,34.0591,33.9376,33.9519,112600.0
2008-08-15 10:10:00,47.51,47.54,47.3,47.38,198800.0,33.9519,33.9733,33.8018,33.859,198800.0
2008-08-15 10:15:00,47.38,47.42,47.22,47.24,97600.0,33.859,33.8876,33.7447,33.7589,97600.0
2008-08-15 10:20:00,47.24,47.37,47.16,47.37,184400.0,33.7589,33.8518,33.7018,33.8518,184400.0
2008-08-15 10:25:00,47.39,47.62,47.38,47.58,151800.0,33.8661,34.0305,33.859,34.0019,151800.0
2008-08-15 10:30:00,47.61,47.62,47.26,47.26,104200.0,34.0234,34.0305,33.7732,33.7732,104200.0
2008-08-15 10:35:00,47.24,47.31,47.11,47.2,121400.0,33.7589,33.809,33.666,33.7304,121400.0
2008-08-15 10:40:00,47.2,47.23,46.97,46.97,125600.0,33.7304,33.7518,33.566,33.566,125600.0
2008-08-15 10:45:00,46.97,47.21,46.97,47.12,93200.0,33.566,33.7375,33.566,33.6732,93200.0
2008-08-15 10:50:00,47.13,47.26,47.1,47.23,79800.0,33.6803,33.7732,33.6589,33.7518,79800.0
2008-08-15 10:55:00,47.22,47.23,47.12,47.19,44000.0,33.7447,33.7518,33.6732,33.7232,44000.0
2008-08-15 11:00:00,47.22,47.31,47.17,47.23,49000.0,33.7447,33.809,33.7089,33.7518,49000.0
2008-08-15 11:05:00,47.21,47.37,47.2,47.25,45000.0,33.7375,33.8518,33.7304,33.7661,45000.0
2008-08-15 11:10:00,47.28,47.34,47.15,47.15,34200.0,33.7875,33.8304,33.6946,33.6946,34200.0
2008-08-15 11:15:00,47.18,47.3,47.16,47.29,77800.0,33.7161,33.8018,33.7018,33.7947,77800.0
2008-08-15 11:20:00,47.3,47.34,47.2,47.32,27600.0,33.8018,33.8304,33.7304,33.8161,27600.0
2008-08-15 11:25:00,47.35,47.4,47.24,47.38,61600.0,33.8376,33.8733,33.7589,33.859,61600.0
2008-08-15 11:30:00,47.38,47.5,47.34,47.46,72400.0,33.859,33.9448,33.8304,33.9162,72400.0
2008-08-15 11:35:00,47.43,47.63,47.43,47.59,112400.0,33.8947,34.0377,33.8947,34.0091,112400.0
2008-08-15 11:40:00,47.63,47.66,47.59,47.61,43000.0,34.0377,34.0591,34.0091,34.0234,43000.0
2008-08-15 11:45:00,47.6,47.71,47.54,47.6,55400.0,34.0162,34.0948,33.9733,34.0162,55400.0
2008-08-15 11:50:00,47.61,47.62,47.42,47.45,40600.0,34.0234,34.0305,33.8876,33.909,40600.0
2008-08-15 11:55:00,47.45,47.66,47.43,47.64,63200.0,33.909,34.0591,33.8947,34.0448,63200.0
2008-08-15 12:00:00,47.63,47.74,47.62,47.69,86600.0,34.0377,34.1163,34.0305,34.0805,86600.0
2008-08-15 12:05:00,47.72,47.77,47.69,47.72,63600.0,34.102,34.1377,34.0805,34.102,63600.0
2008-08-15 12:10:00,47.73,47.79,47.72,47.74,73200.0,34.1091,34.152,34.102,34.1163,73200.0
2008-08-15 12:15:00,47.76,48.01,47.72,47.98,80200.0,34.1306,34.3092,34.102,34.2878,80200.0
2008-08-15 12:20:00,47.97,47.97,47.9,47.93,85400.0,34.2806,34.2806,34.2306,34.252,85400.0
2008-08-15 12:25:00,47.92,48.12,47.87,48.05,126400.0,34.2449,34.3878,34.2092,34.3378,126400.0
2008-08-15 12:30:00,48.08,48.17,48.06,48.07,88400.0,34.3592,34.4235,34.3449,34.3521,88400.0
2008-08-15 12:35:00,48.04,48.07,47.93,47.97,24400.0,34.3306,34.3521,34.252,34.2806,24400.0
2008-08-15 12:40:00,47.96,48.06,47.93,48.06,25400.0,34.2735,34.3449,34.252,34.3449,25400.0
2008-08-15 12:45:00,48.05,48.08,47.94,47.98,55400.0,34.3378,34.3592,34.2592,34.2878,55400.0
2008-08-15 12:50:00,47.96,47.96,47.79,47.83,59000.0,34.2735,34.2735,34.152,34.1806,59000.0
2008-08-15 12:55:00,47.83,47.86,47.67,47.71,86200.0,34.1806,34.202,34.0662,34.0948,86200.0
2008-08-15 13:00:00,47.71,47.87,47.66,47.87,61600.0,34.0948,34.2092,34.0591,34.2092,61600.0
2008-08-15 13:05:00,47.87,48.06,47.87,48.05,131600.0,34.2092,34.3449,34.2092,34.3378,131600.0
2008-08-15 13:10:00,48.05,48.16,47.96,48.08,47200.0,34.3378,34.4164,34.2735,34.3592,47200.0
2008-08-15 13:15:00,48.07,48.14,47.97,48.05,41000.0,34.3521,34.4021,34.2806,34.3378,41000.0
2008-08-15 13:20:00,48.05,48.05,47.87,47.95,32200.0,34.3378,34.3378,34.2092,34.2663,32200.0
2008-08-15 13:25:00,47.95,47.98,47.8,47.87,40800.0,34.2663,34.2878,34.1591,34.2092,40800.0
2008-08-15 13:30:00,47.85,47.86,47.65,47.75,108600.0,34.1949,34.202,34.0519,34.1234,108600.0
2008-08-15 13:35:00,47.75,47.75,47.63,47.63,50000.0,34.1234,34.1234,34.0377,34.0377,50000.0
2008-08-15 13:40:00,47.6,47.65,47.52,47.52,54200.0,34.0162,34.0519,33.959,33.959,54200.0
2008-08-15 13:45:00,47.57,47.61,47.51,47.54,24600.0,33.9948,34.0234,33.9519,33.9733,24600.0
2008-08-15 13:50:00,47.51,47.54,47.45,47.52,14800.0,33.9519,33.9733,33.909,33.959,14800.0
2008-08-15 13:55:00,47.54,47.63,47.52,47.59,38600.0,33.9733,34.0377,33.959,34.0091,38600.0
2008-08-15 14:00:00,47.6,47.73,47.6,47.71,23800.0,34.0162,34.1091,34.0162,34.0948,23800.0
2008-08-15 14:05:00,47.71,47.75,47.69,47.71,21400.0,34.0948,34.1234,34.0805,34.0948,21400.0
2008-08-15 14:10:00,47.73,47.73,47.65,47.72,25000.0,34.1091,34.1091,34.0519,34.102,25000.0
2008-08-15 14:15:00,47.72,47.75,47.67,47.71,29400.0,34.102,34.1234,34.0662,34.0948,29400.0
2008-08-15 14:20:00,47.69,47.75,47.69,47.75,57200.0,34.0805,34.1234,34.0805,34.1234,57200.0
2008-08-15 14:25:00,47.75,47.99,47.74,47.89,130200.0,34.1234,34.2949,34.1163,34.2235,130200.0
2008-08-15 14:30:00,47.88,47.9,47.8,47.89,33000.0,34.2163,34.2306,34.1591,34.2235,33000.0
2008-08-15 14:35:00,47.9,48.02,47.88,48.02,60400.0,34.2306,34.3164,34.2163,34.3164,60400.0
2008-08-15 14:40:00,48.02,48.07,47.94,47.95,36400.0,34.3164,34.3521,34.2592,34.2663,36400.0
2008-08-15 14:45:00,47.94,47.96,47.83,47.87,52200.0,34.2592,34.2735,34.1806,34.2092,52200.0
2008-08-15 14:50:00,47.88,47.91,47.85,47.91,38200.0,34.2163,34.2377,34.1949,34.2377,38200.0
2008-08-15 14:55:00,47.91,47.95,47.88,47.93,14400.0,34.2377,34.2663,34.2163,34.252,14400.0
2008-08-15 15:00:00,47.92,47.92,47.8,47.8,34000.0,34.2449,34.2449,34.1591,34.1591,34000.0
2008-08-15 15:05:00,47.8,47.8,47.72,47.79,22000.0,34.1591,34.1591,34.102,34.152,22000.0
2008-08-15 15:10:00,47.78,47.82,47.77,47.82,15600.0,34.1448,34.1734,34.1377,34.1734,15600.0
2008-08-15 15:15:00,47.81,47.84,47.8,47.8,14600.0,34.1663,34.1877,34.1591,34.1591,14600.0
2008-08-15 15:20:00,47.8,47.84,47.74,47.78,31200.0,34.1591,34.1877,34.1163,34.1448,31200.0
2008-08-15 15:25:00,47.79,47.82,47.67,47.72,52800.0,34.152,34.1734,34.0662,34.102,52800.0
2008-08-15 15:30:00,47.72,47.77,47.68,47.73,38200.0,34.102,34.1377,34.0734,34.1091,38200.0
2008-08-15 15:35:00,47.72,47.73,47.65,47.66,33200.0,34.102,34.1091,34.0519,34.0591,33200.0
2008-08-15 15:40:00,47.68,47.85,47.65,47.85,45400.0,34.0734,34.1949,34.0519,34.1949,45400.0
2008-08-15 15:45:00,47.85,47.86,47.75,47.76,48400.0,34.1949,34.202,34.1234,34.1306,48400.0
2008-08-15 15:50:00,47.76,47.76,47.68,47.75,72000.0,34.1306,34.1306,34.0734,34.1234,72000.0
2008-08-15 15:55:00,47.74,47.8,47.72,47.74,78800.0,34.1163,34.1591,34.102,34.1163,78800.0
2008-08-18 09:30:00,48.02,48.63,48.02,48.45,117600.0,34.3164,34.7523,34.3164,34.6236,117600.0
2008-08-18 09:35:00,48.43,48.67,48.31,48.42,93000.0,34.6094,34.7809,34.5236,34.6022,93000.0
2008-08-18 09:40:00,48.45,48.75,48.17,48.4,104400.0,34.6236,34.838,34.4235,34.5879,104400.0
2008-08-18 09:45:00,48.43,48.59,48.32,48.53,109600.0,34.6094,34.7237,34.5307,34.6808,109600.0
2008-08-18 09:50:00,48.49,48.6,48.38,48.45,70200.0,34.6522,34.7308,34.5736,34.6236,70200.0
2008-08-18 09:55:00,48.44,48.48,47.97,47.97,74600.0,34.6165,34.6451,34.2806,34.2806,74600.0
2008-08-18 10:00:00,48.01,48.04,47.87,47.98,89400.0,34.3092,34.3306,34.2092,34.2878,89400.0
2008-08-18 10:05:00,47.93,48.07,47.89,48.0,109000.0,34.252,34.3521,34.2235,34.3021,109000.0
2008-08-18 10:10:00,48.0,48.1,47.82,47.88,75600.0,34.3021,34.3735,34.1734,34.2163,75600.0
2008-08-18 10:15:00,47.87,48.02,47.8,48.01,71400.0,34.2092,34.3164,34.1591,34.3092,71400.0
2008-08-18 10:20:00,48.02,48.16,47.97,48.08,93200.0,34.3164,34.4164,34.2806,34.3592,93200.0
2008-08-18 10:25:00,48.06,48.09,47.87,47.97,58600.0,34.3449,34.3664,34.2092,34.2806,58600.0
2008-08-18 10:30:00,47.99,47.99,47.82,47.84,160800.0,34.2949,34.2949,34.1734,34.1877,160800.0
2008-08-18 10:35:00,47.84,47.84,47.49,47.63,88800.0,34.1877,34.1877,33.9376,34.0377,88800.0
2008-08-18 10:40:00,47.66,47.75,47.49,47.63,105800.0,34.0591,34.1234,33.9376,34.0377,105800.0
2008-08-18 10:45:00,47.6,47.74,47.54,47.57,41800.0,34.0162,34.1163,33.9733,33.9948,41800.0
2008-08-18 10:50:00,47.6,47.67,47.48,47.6,52800.0,34.0162,34.0662,33.9305,34.0162,52800.0
2008-08-18 10:55:00,47.63,47.69,47.56,47.65,63800.0,34.0377,34.0805,33.9876,34.0519,63800.0
2008-08-18 11:00:00,47.64,47.66,47.51,47.66,77200.0,34.0448,34.0591,33.9519,34.0591,77200.0
2008-08-18 11:05:00,47.66,47.67,47.42,47.52,54200.0,34.0591,34.0662,33.8876,33.959,54200.0
2008-08-18 11:10:00,47.51,47.51,47.35,47.39,57800.0,33.9519,33.9519,33.8376,33.8661,57800.0
2008-08-18 11:15:00,47.41,47.55,47.4,47.49,65400.0,33.8804,33.9805,33.8733,33.9376,65400.0
2008-08-18 11:20:00,47.45,47.56,47.4,47.52,73000.0,33.909,33.9876,33.8733,33.959,73000.0
2008-08-18 11:25:00,47.52,47.78,47.52,47.74,129600.0,33.959,34.1448,33.959,34.1163,129600.0
2008-08-18 11:30:00,47.74,47.93,47.74,47.9,75000.0,34.1163,34.252,34.1163,34.2306,75000.0
2008-08-18 11:35:00,47.88,48.23,47.85,48.07,77600.0,34.2163,34.4664,34.1949,34.3521,77600.0
2008-08-18 11:40:00,48.04,48.2,47.99,48.13,57800.0,34.3306,34.445,34.2949,34.395,57800.0
2008-08-18 11:45:00,48.13,48.15,47.94,47.95,37800.0,34.395,34.4093,34.2592,34.2663,37800.0
2008-08-18 11:50:00,47.95,48.09,47.91,48.06,41600.0,34.2663,34.3664,34.2377,34.3449,41600.0
2008-08-18 11:55:00,48.06,48.22,48.06,48.18,60000.0,34.3449,34.4593,34.3449,34.4307,60000.0
2008-08-18 12:00:00,48.17,48.37,48.1,48.15,97800.0,34.4235,34.5665,34.3735,34.4093,97800.0
2008-08-18 12:05:00,48.15,48.38,48.15,48.27,121000.0,34.4093,34.5736,34.4093,34.495,121000.0
2008-08-18 12:10:00,48.31,48.32,48.13,48.17,51800.0,34.5236,34.5307,34.395,34.4235,51800.0
2008-08-18 12:15:00,48.2,48.27,48.13,48.22,63000.0,34.445,34.495,34.395,34.4593,63000.0
2008-08-18 12:20:00,48.23,48.28,48.13,48.26,50400.0,34.4664,34.5022,34.395,34.4879,50400.0
2008-08-18 12:25:00,48.23,48.26,48.06,48.2,46000.0,34.4664,34.4879,34.3449,34.445,46000.0
2008-08-18 12:30:00,48.22,48.22,48.05,48.08,49000.0,34.4593,34.4593,34.3378,34.3592,49000.0
2008-08-18 12:35:00,48.1,48.35,48.06,48.33,110200.0,34.3735,34.5522,34.3449,34.5379,110200.0
2008-08-18 12:40:00,48.33,48.34,48.09,48.19,106800.0,34.5379,34.545,34.3664,34.4378,106800.0
2008-08-18 12:45:00,48.19,48.26,48.1,48.15,51200.0,34.4378,34.4879,34.3735,34.4093,51200.0
2008-08-18 12:50:00,48.15,48.22,48.08,48.15,47400.0,34.4093,34.4593,34.3592,34.4093,47400.0
2008-08-18 12:55:00,48.18,48.31,48.16,48.22,33000.0,34.4307,34.5236,34.4164,34.4593,33000.0
2008-08-18 13:00:00,48.22,48.24,48.1,48.14,32000.0,34.4593,34.4736,34.3735,34.4021,32000.0
2008-08-18 13:05:00,48.14,48.19,48.09,48.17,60200.0,34.4021,34.4378,34.3664,34.4235,60200.0
2008-08-18 13:10:00,48.17,48.34,48.15,48.26,76800.0,34.4235,34.545,34.4093,34.4879,76800.0
2008-08-18 13:15:00,48.26,48.32,48.21,48.31,59000.0,34.4879,34.5307,34.4521,34.5236,59000.0
2008-08-18 13:20:00,48.29,48.32,48.12,48.12,29000.0,34.5093,34.5307,34.3878,34.3878,29000.0
2008-08-18 13:25:00,48.13,48.23,48.1,48.13,29000.0,34.395,34.4664,34.3735,34.395,29000.0
2008-08-18 13:30:00,48.13,48.25,48.1,48.2,39600.0,34.395,34.4807,34.3735,34.445,39600.0
2008-08-18 13:35:00,48.2,48.23,48.13,48.15,55400.0,34.445,34.4664,34.395,34.4093,55400.0
2008-08-18 13:40:00,48.13,48.2,48.11,48.18,43400.0,34.395,34.445,34.3807,34.4307,43400.0
2008-08-18 13:45:00,48.16,48.2,48.08,48.08,75200.0,34.4164,34.445,34.3592,34.3592,75200.0
2008-08-18 13:50:00,48.08,48.1,47.95,47.96,51600.0,34.3592,34.3735,34.2663,34.2735,51600.0
2008-08-18 13:55:00,47.96,47.96,47.72,47.76,158200.0,34.2735,34.2735,34.102,34.1306,158200.0
2008-08-18 14:00:00,47.75,47.84,47.69,47.69,77800.0,34.1234,34.1877,34.0805,34.0805,77800.0
2008-08-18 14:05:00,47.67,47.69,47.6,47.63,70400.0,34.0662,34.0805,34.0162,34.0377,70400.0
2008-08-18 14:10:00,47.6,47.63,47.48,47.52,73200.0,34.0162,34.0377,33.9305,33.959,73200.0
2008-08-18 14:15:00,47.52,47.62,47.5,47.51,59200.0,33.959,34.0305,33.9448,33.9519,59200.0
2008-08-18 14:20:00,47.5,47.62,47.42,47.58,86200.0,33.9448,34.0305,33.8876,34.0019,86200.0
2008-08-18 14:25:00,47.58,47.66,47.49,47.51,107000.0,34.0019,34.0591,33.9376,33.9519,107000.0
2008-08-18 14:30:00,47.51,47.56,47.47,47.52,98200.0,33.9519,33.9876,33.9233,33.959,98200.0
2008-08-18 14:35:00,47.51,47.56,47.48,47.55,46800.0,33.9519,33.9876,33.9305,33.9805,46800.0
2008-08-18 14:40:00,47.55,47.63,47.53,47.63,44400.0,33.9805,34.0377,33.9662,34.0377,44400.0
2008-08-18 14:45:00,47.64,47.8,47.61,47.76,43800.0,34.0448,34.1591,34.0234,34.1306,43800.0
2008-08-18 14:50:00,47.78,47.98,47.75,47.98,49200.0,34.1448,34.2878,34.1234,34.2878,49200.0
2008-08-18 14:55:00,47.96,47.97,47.85,47.9,43200.0,34.2735,34.2806,34.1949,34.2306,43200.0
2008-08-18 15:00:00,47.92,47.98,47.79,47.79,64000.0,34.2449,34.2878,34.152,34.152,64000.0
2008-08-18 15:05:00,47.8,47.8,47.67,47.69,40800.0,34.1591,34.1591,34.0662,34.0805,40800.0
2008-08-18 15:10:00,47.69,47.78,47.66,47.78,42000.0,34.0805,34.1448,34.0591,34.1448,42000.0
2008-08-18 15:15:00,47.79,47.87,47.67,47.73,50200.0,34.152,34.2092,34.0662,34.1091,50200.0
2008-08-18 15:20:00,47.74,47.75,47.62,47.71,70800.0,34.1163,34.1234,34.0305,34.0948,70800.0
2008-08-18 15:25:00,47.7,47.77,47.68,47.77,56600.0,34.0877,34.1377,34.0734,34.1377,56600.0
2008-08-18 15:30:00,47.74,47.78,47.66,47.66,58800.0,34.1163,34.1448,34.0591,34.0591,58800.0
2008-08-18 15:35:00,47.66,47.69,47.6,47.64,93400.0,34.0591,34.0805,34.0162,34.0448,93400.0
2008-08-18 15:40:00,47.63,47.66,47.32,47.36,110000.0,34.0377,34.0591,33.8161,33.8447,110000.0
2008-08-18 15:45:00,47.35,47.35,47.17,47.3,111400.0,33.8376,33.8376,33.7089,33.8018,111400.0
2008-08-18 15:50:00,47.29,47.37,47.28,47.3,137800.0,33.7947,33.8518,33.7875,33.8018,137800.0
2008-08-18 15:55:00,47.3,47.41,47.27,47.37,386200.0,33.8018,33.8804,33.7804,33.8518,386200.0
2008-08-19 09:30:00,47.19,48.17,47.19,47.83,156200.0,33.7232,34.4235,33.7232,34.1806,156200.0
2008-08-19 09:35:00,47.87,48.37,47.86,47.98,139600.0,34.2092,34.5665,34.202,34.2878,139600.0
2008-08-19 09:40:00,47.96,48.37,47.81,47.81,98200.0,34.2735,34.5665,34.1663,34.1663,98200.0
2008-08-19 09:45:00,47.82,48.06,47.82,47.86,106200.0,34.1734,34.3449,34.1734,34.202,106200.0
2008-08-19 09:50:00,47.86,47.92,47.7,47.74,87000.0,34.202,34.2449,34.0877,34.1163,87000.0
2008-08-19 09:55:00,47.74,47.84,47.6,47.64,86600.0,34.1163,34.1877,34.0162,34.0448,86600.0
2008-08-19 10:00:00,47.65,47.98,47.57,47.97,88600.0,34.0519,34.2878,33.9948,34.2806,88600.0
2008-08-19 10:05:00,47.97,48.01,47.76,47.88,79600.0,34.2806,34.3092,34.1306,34.2163,79600.0
2008-08-19 10:10:00,47.88,47.97,47.81,47.88,55600.0,34.2163,34.2806,34.1663,34.2163,55600.0
2008-08-19 10:15:00,47.88,48.06,47.85,47.94,58000.0,34.2163,34.3449,34.1949,34.2592,58000.0
2008-08-19 10:20:00,47.99,48.09,47.9,47.99,66800.0,34.2949,34.3664,34.2306,34.2949,66800.0
2008-08-19 10:25:00,47.98,48.22,47.96,48.1,79800.0,34.2878,34.4593,34.2735,34.3735,79800.0
2008-08-19 10:30:00,48.1,48.46,48.1,48.46,83600.0,34.3735,34.6308,34.3735,34.6308,83600.0
2008-08-19 10:35:00,48.44,48.61,48.43,48.52,103200.0,34.6165,34.738,34.6094,34.6737,103200.0
2008-08-19 10:40:00,48.51,48.57,48.33,48.42,87600.0,34.6665,34.7094,34.5379,34.6022,87600.0
2008-08-19 10:45:00,48.43,48.48,48.28,48.35,70400.0,34.6094,34.6451,34.5022,34.5522,70400.0
2008-08-19 10:50:00,48.36,48.45,48.3,48.38,64600.0,34.5593,34.6236,34.5165,34.5736,64600.0
2008-08-19 10:55:00,48.37,48.38,48.15,48.27,54200.0,34.5665,34.5736,34.4093,34.495,54200.0
2008-08-19 11:00:00,48.26,48.29,48.2,48.24,50800.0,34.4879,34.5093,34.445,34.4736,50800.0
2008-08-19 11:05:00,48.24,48.45,48.23,48.43,71600.0,34.4736,34.6236,34.4664,34.6094,71600.0
2008-08-19 11:10:00,48.41,48.49,48.39,48.49,67600.0,34.5951,34.6522,34.5808,34.6522,67600.0
2008-08-19 11:15:00,48.49,48.7,48.4,48.58,89000.0,34.6522,34.8023,34.5879,34.7165,89000.0
2008-08-19 11:20:00,48.56,48.85,48.49,48.74,73600.0,34.7023,34.9095,34.6522,34.8309,73600.0
2008-08-19 11:25:00,48.73,48.85,48.7,48.72,97000.0,34.8237,34.9095,34.8023,34.8166,97000.0
2008-08-19 11:30:00,48.73,48.82,48.55,48.62,95400.0,34.8237,34.8881,34.6951,34.7451,95400.0
2008-08-19 11:35:00,48.59,48.72,48.59,48.65,57400.0,34.7237,34.8166,34.7237,34.7666,57400.0
2008-08-19 11:40:00,48.63,48.87,48.63,48.85,81200.0,34.7523,34.9238,34.7523,34.9095,81200.0
2008-08-19 11:45:00,48.82,48.95,48.82,48.93,73400.0,34.8881,34.981,34.8881,34.9667,73400.0
2008-08-19 11:50:00,48.92,49.0,48.9,48.97,107800.0,34.9595,35.0167,34.9452,34.9953,107800.0
2008-08-19 11:55:00,48.94,49.1,48.89,49.07,120800.0,34.9738,35.0882,34.9381,35.0667,120800.0
2008-08-19 12:00:00,49.08,49.38,49.05,49.37,190400.0,35.0739,35.2882,35.0524,35.2811,190400.0
2008-08-19 12:05:00,49.36,49.63,49.34,49.59,213400.0,35.274,35.4669,35.2597,35.4383,213400.0
2008-08-19 12:10:00,49.6,49.72,49.48,49.71,181200.0,35.4455,35.5312,35.3597,35.5241,181200.0
2008-08-19 12:15:00,49.67,49.84,49.65,49.77,239000.0,35.4955,35.617,35.4812,35.567,239000.0
2008-08-19 12:20:00,49.77,49.85,49.65,49.81,188400.0,35.567,35.6241,35.4812,35.5955,188400.0
2008-08-19 12:25:00,49.82,50.13,49.77,50.08,230400.0,35.6027,35.8242,35.567,35.7885,230400.0
2008-08-19 12:30:00,50.08,50.1,49.96,50.05,129800.0,35.7885,35.8028,35.7027,35.767,129800.0
2008-08-19 12:35:00,50.06,50.08,49.8,49.88,167400.0,35.7742,35.7885,35.5884,35.6456,167400.0
2008-08-19 12:40:00,49.88,49.97,49.84,49.88,206400.0,35.6456,35.7099,35.617,35.6456,206400.0
2008-08-19 12:45:00,49.83,49.91,49.51,49.54,295600.0,35.6098,35.667,35.3811,35.4026,295600.0
2008-08-19 12:50:00,49.55,49.7,49.47,49.64,191200.0,35.4097,35.5169,35.3526,35.4741,191200.0
2008-08-19 12:55:00,49.63,49.74,49.55,49.65,59200.0,35.4669,35.5455,35.4097,35.4812,59200.0
2008-08-19 13:00:00,49.66,49.68,49.55,49.6,83800.0,35.4883,35.5026,35.4097,35.4455,83800.0
2008-08-19 13:05:00,49.6,49.7,49.57,49.63,91200.0,35.4455,35.5169,35.424,35.4669,91200.0
2008-08-19 13:10:00,49.64,49.68,49.42,49.48,243000.0,35.4741,35.5026,35.3168,35.3597,243000.0
2008-08-19 13:15:00,49.47,49.63,49.43,49.62,112400.0,35.3526,35.4669,35.324,35.4598,112400.0
2008-08-19 13:20:00,49.62,49.69,49.38,49.43,124600.0,35.4598,35.5098,35.2882,35.324,124600.0
2008-08-19 13:25:00,49.42,49.43,49.18,49.19,93400.0,35.3168,35.324,35.1453,35.1525,93400.0
2008-08-19 13:30:00,49.16,49.18,49.0,49.18,154200.0,35.131,35.1453,35.0167,35.1453,154200.0
2008-08-19 13:35:00,49.17,49.3,49.13,49.28,62200.0,35.1382,35.2311,35.1096,35.2168,62200.0
2008-08-19 13:40:00,49.26,49.54,49.23,49.52,40000.0,35.2025,35.4026,35.1811,35.3883,40000.0
2008-08-19 13:45:00,49.5,49.54,49.22,49.25,69400.0,35.374,35.4026,35.1739,35.1953,69400.0
2008-08-19 13:50:00,49.26,49.49,49.24,49.38,69000.0,35.2025,35.3669,35.1882,35.2882,69000.0
2008-08-19 13:55:00,49.41,49.49,49.32,49.37,40400.0,35.3097,35.3669,35.2454,35.2811,40400.0
2008-08-19 14:00:00,49.38,49.41,49.18,49.32,80000.0,35.2882,35.3097,35.1453,35.2454,80000.0
2008-08-19 14:05:00,49.34,49.41,49.31,49.38,44600.0,35.2597,35.3097,35.2382,35.2882,44600.0
2008-08-19 14:10:00,49.37,49.49,49.31,49.48,75200.0,35.2811,35.3669,35.2382,35.3597,75200.0
2008-08-19 14:15:00,49.49,49.69,49.49,49.69,55600.0,35.3669,35.5098,35.3669,35.5098,55600.0
2008-08-19 14:20:00,49.72,49.72,49.57,49.6,115200.0,35.5312,35.5312,35.424,35.4455,115200.0
2008-08-19 14:25:00,49.59,49.62,49.38,49.38,68600.0,35.4383,35.4598,35.2882,35.2882,68600.0
2008-08-19 14:30:00,49.42,49.43,49.34,49.35,37800.0,35.3168,35.324,35.2597,35.2668,37800.0
2008-08-19 14:35:00,49.35,49.45,49.35,49.38,41400.0,35.2668,35.3383,35.2668,35.2882,41400.0
2008-08-19 14:40:00,49.37,49.44,49.36,49.43,43200.0,35.2811,35.3311,35.274,35.324,43200.0
2008-08-19 14:45:00,49.43,49.65,49.43,49.62,53400.0,35.324,35.4812,35.324,35.4598,53400.0
2008-08-19 14:50:00,49.6,49.67,49.52,49.66,36800.0,35.4455,35.4955,35.3883,35.4883,36800.0
2008-08-19 14:55:00,49.67,49.75,49.62,49.62,33400.0,35.4955,35.5527,35.4598,35.4598,33400.0
2008-08-19 15:00:00,49.63,49.63,49.4,49.42,59600.0,35.4669,35.4669,35.3025,35.3168,59600.0
2008-08-19 15:05:00,49.43,49.55,49.41,49.49,63400.0,35.324,35.4097,35.3097,35.3669,63400.0
2008-08-19 15:10:00,49.5,49.58,49.43,49.58,48000.0,35.374,35.4312,35.324,35.4312,48000.0
2008-08-19 15:15:00,49.59,49.59,49.46,49.52,34600.0,35.4383,35.4383,35.3454,35.3883,34600.0
2008-08-19 15:20:00,49.51,49.63,49.48,49.62,89600.0,35.3811,35.4669,35.3597,35.4598,89600.0
2008-08-19 15:25:00,49.63,49.85,49.62,49.81,91600.0,35.4669,35.6241,35.4598,35.5955,91600.0
2008-08-19 15:30:00,49.81,49.82,49.66,49.67,108800.0,35.5955,35.6027,35.4883,35.4955,108800.0
2008-08-19 15:35:00,49.68,49.84,49.6,49.8,114600.0,35.5026,35.617,35.4455,35.5884,114600.0
2008-08-19 15:40:00,49.8,49.84,49.7,49.76,114400.0,35.5884,35.617,35.5169,35.5598,114400.0
2008-08-19 15:45:00,49.76,49.95,49.74,49.95,131200.0,35.5598,35.6956,35.5455,35.6956,131200.0
2008-08-19 15:50:00,49.95,49.99,49.92,49.93,209800.0,35.6956,35.7242,35.6741,35.6813,209800.0
2008-08-19 15:55:00,49.93,50.0,49.91,50.0,269800.0,35.6813,35.7313,35.667,35.7313,269800.0
2008-08-20 09:30:00,51.12,51.51,50.84,51.14,225600.0,36.5317,36.8104,36.3316,36.546,225600.0
2008-08-20 09:35:00,51.12,51.5,50.96,51.5,154800.0,36.5317,36.8033,36.4174,36.8033,154800.0
2008-08-20 09:40:00,51.49,51.91,51.48,51.6,180400.0,36.7961,37.0963,36.789,36.8747,180400.0
2008-08-20 09:45:00,51.62,52.05,51.61,51.77,251600.0,36.889,37.1963,36.8819,36.9962,251600.0
2008-08-20 09:50:00,51.77,52.21,51.63,51.95,227400.0,36.9962,37.3106,36.8962,37.1248,227400.0
2008-08-20 09:55:00,51.96,52.5,51.96,52.35,285200.0,37.132,37.5179,37.132,37.4107,285200.0
2008-08-20 10:00:00,52.38,52.54,52.11,52.17,267400.0,37.4321,37.5465,37.2392,37.2821,267400.0
2008-08-20 10:05:00,52.15,52.45,52.12,52.4,291200.0,37.2678,37.4822,37.2463,37.4464,291200.0
2008-08-20 10:10:00,52.39,52.39,51.96,52.07,206600.0,37.4393,37.4393,37.132,37.2106,206600.0
2008-08-20 10:15:00,52.06,52.15,52.05,52.09,145800.0,37.2034,37.2678,37.1963,37.2249,145800.0
2008-08-20 10:20:00,52.09,52.21,52.09,52.1,150400.0,37.2249,37.3106,37.2249,37.232,150400.0
2008-08-20 10:25:00,52.12,52.15,52.0,52.13,168600.0,37.2463,37.2678,37.1606,37.2535,168600.0
2008-08-20 10:30:00,52.13,52.35,52.09,52.22,210600.0,37.2535,37.4107,37.2249,37.3178,210600.0
2008-08-20 10:35:00,52.18,52.2,51.38,51.68,646800.0,37.2892,37.3035,36.7175,36.9319,646800.0
2008-08-20 10:40:00,51.67,51.97,51.62,51.89,197600.0,36.9247,37.1391,36.889,37.082,197600.0
2008-08-20 10:45:00,51.91,52.09,51.73,51.74,204000.0,37.0963,37.2249,36.9676,36.9748,204000.0
2008-08-20 10:50:00,51.71,51.76,51.45,51.5,169000.0,36.9533,36.9891,36.7675,36.8033,169000.0
2008-08-20 10:55:00,51.52,51.64,51.3,51.33,153000.0,36.8175,36.9033,36.6603,36.6818,153000.0
2008-08-20 11:00:00,51.35,51.79,51.33,51.78,211000.0,36.6961,37.0105,36.6818,37.0034,211000.0
2008-08-20 11:05:00,51.77,51.85,51.46,51.46,130000.0,36.9962,37.0534,36.7747,36.7747,130000.0
2008-08-20 11:10:00,51.45,51.45,50.9,51.1,177000.0,36.7675,36.7675,36.3745,36.5174,177000.0
2008-08-20 11:15:00,51.08,51.42,51.0,51.35,121400.0,36.5031,36.7461,36.4459,36.6961,121400.0
2008-08-20 11:20:00,51.38,51.45,51.1,51.13,145000.0,36.7175,36.7675,36.5174,36.5388,145000.0
2008-08-20 11:25:00,51.15,51.24,50.88,51.04,176000.0,36.5531,36.6175,36.3602,36.4745,176000.0
2008-08-20 11:30:00,51.04,51.46,51.04,51.38,89400.0,36.4745,36.7747,36.4745,36.7175,89400.0
2008-08-20 11:35:00,51.42,51.6,51.42,51.42,171200.0,36.7461,36.8747,36.7461,36.7461,171200.0
2008-08-20 11:40:00,51.4,51.56,51.33,51.43,296200.0,36.7318,36.8461,36.6818,36.7532,296200.0
2008-08-20 11:45:00,51.44,51.56,51.43,51.46,141400.0,36.7604,36.8461,36.7532,36.7747,141400.0
2008-08-20 11:50:00,51.45,51.45,51.16,51.21,112400.0,36.7675,36.7675,36.5603,36.596,112400.0
2008-08-20 11:55:00,51.18,51.34,51.12,51.22,197800.0,36.5746,36.6889,36.5317,36.6032,197800.0
2008-08-20 12:00:00,51.23,51.38,51.17,51.35,140200.0,36.6103,36.7175,36.5674,36.6961,140200.0
2008-08-20 12:05:00,51.33,51.36,51.24,51.27,118800.0,36.6818,36.7032,36.6175,36.6389,118800.0
2008-08-20 12:10:00,51.27,51.41,51.23,51.26,91000.0,36.6389,36.7389,36.6103,36.6317,91000.0
2008-08-20 12:15:00,51.27,51.41,51.24,51.38,54600.0,36.6389,36.7389,36.6175,36.7175,54600.0
2008-08-20 12:20:00,51.4,51.42,51.26,51.34,51000.0,36.7318,36.7461,36.6317,36.6889,51000.0
2008-08-20 12:25:00,51.34,51.54,51.34,51.5,65800.0,36.6889,36.8318,36.6889,36.8033,65800.0
2008-08-20 12:30:00,51.54,51.72,51.49,51.64,114400.0,36.8318,36.9605,36.7961,36.9033,114400.0
2008-08-20 12:35:00,51.65,51.7,51.52,51.68,55800.0,36.9104,36.9462,36.8175,36.9319,55800.0
2008-08-20 12:40:00,51.71,51.74,51.5,51.74,54000.0,36.9533,36.9748,36.8033,36.9748,54000.0
2008-08-20 12:45:00,51.74,51.85,51.67,51.71,47000.0,36.9748,37.0534,36.9247,36.9533,47000.0
2008-08-20 12:50:00,51.71,51.75,51.52,51.52,38600.0,36.9533,36.9819,36.8175,36.8175,38600.0
2008-08-20 12:55:00,51.52,51.66,51.49,51.56,29800.0,36.8175,36.9176,36.7961,36.8461,29800.0
2008-08-20 13:00:00,51.56,51.64,51.52,51.57,37200.0,36.8461,36.9033,36.8175,36.8533,37200.0
2008-08-20 13:05:00,51.57,51.58,51.27,51.27,69400.0,36.8533,36.8604,36.6389,36.6389,69400.0
2008-08-20 13:10:00,51.27,51.48,51.26,51.43,47400.0,36.6389,36.789,36.6317,36.7532,47400.0
2008-08-20 13:15:00,51.41,51.57,51.27,51.51,46000.0,36.7389,36.8533,36.6389,36.8104,46000.0
2008-08-20 13:20:00,51.51,51.76,51.44,51.69,45000.0,36.8104,36.9891,36.7604,36.939,45000.0
2008-08-20 13:25:00,51.69,51.73,51.54,51.63,70000.0,36.939,36.9676,36.8318,36.8962,70000.0
2008-08-20 13:30:00,51.63,51.67,51.55,51.55,49000.0,36.8962,36.9247,36.839,36.839,49000.0
2008-08-20 13:35:00,51.55,51.63,51.52,51.57,28200.0,36.839,36.8962,36.8175,36.8533,28200.0
2008-08-20 13:40:00,51.57,51.6,51.44,51.59,42000.0,36.8533,36.8747,36.7604,36.8676,42000.0
2008-08-20 13:45:00,51.58,51.83,51.58,51.72,68200.0,36.8604,37.0391,36.8604,36.9605,68200.0
2008-08-20 13:50:00,51.72,51.81,51.7,51.75,46200.0,36.9605,37.0248,36.9462,36.9819,46200.0
2008-08-20 13:55:00,51.76,51.85,51.72,51.74,38000.0,36.9891,37.0534,36.9605,36.9748,38000.0
2008-08-20 14:00:00,51.74,52.12,51.73,52.05,73000.0,36.9748,37.2463,36.9676,37.1963,73000.0
2008-08-20 14:05:00,52.08,52.27,52.04,52.16,87200.0,37.2177,37.3535,37.1892,37.2749,87200.0
2008-08-20 14:10:00,52.16,52.23,52.12,52.2,39000.0,37.2749,37.3249,37.2463,37.3035,39000.0
2008-08-20 14:15:00,52.2,52.31,52.12,52.29,51400.0,37.3035,37.3821,37.2463,37.3678,51400.0
2008-08-20 14:20:00,52.29,52.45,52.24,52.38,52400.0,37.3678,37.4822,37.3321,37.4321,52400.0
2008-08-20 14:25:00,52.39,52.58,52.39,52.47,71600.0,37.4393,37.5751,37.4393,37.4964,71600.0
2008-08-20 14:30:00,52.49,52.51,52.38,52.47,35400.0,37.5107,37.525,37.4321,37.4964,35400.0
2008-08-20 14:35:00,52.46,52.52,52.45,52.49,28800.0,37.4893,37.5322,37.4822,37.5107,28800.0
2008-08-20 14:40:00,52.49,52.5,52.4,52.4,42000.0,37.5107,37.5179,37.4464,37.4464,42000.0
2008-08-20 14:45:00,52.4,52.7,52.4,52.7,89400.0,37.4464,37.6608,37.4464,37.6608,89400.0
2008-08-20 14:50:00,52.7,52.74,52.62,52.74,128200.0,37.6608,37.6894,37.6036,37.6894,128200.0
2008-08-20 14:55:00,52.74,52.81,52.61,52.65,305000.0,37.6894,37.7394,37.5965,37.6251,305000.0
2008-08-20 15:00:00,52.65,52.77,52.63,52.68,157800.0,37.6251,37.7108,37.6108,37.6465,157800.0
2008-08-20 15:05:00,52.68,52.88,52.65,52.85,78600.0,37.6465,37.7894,37.6251,37.768,78600.0
2008-08-20 15:10:00,52.88,52.92,52.83,52.88,55800.0,37.7894,37.818,37.7537,37.7894,55800.0
2008-08-20 15:15:00,52.87,52.92,52.73,52.74,72000.0,37.7823,37.818,37.6822,37.6894,72000.0
2008-08-20 15:20:00,52.73,52.8,52.5,52.51,112800.0,37.6822,37.7323,37.5179,37.525,112800.0
2008-08-20 15:25:00,52.51,52.75,52.43,52.73,112600.0,37.525,37.6965,37.4679,37.6822,112600.0
2008-08-20 15:30:00,52.72,52.77,52.47,52.47,123200.0,37.6751,37.7108,37.4964,37.4964,123200.0
2008-08-20 15:35:00,52.47,52.68,52.47,52.66,118200.0,37.4964,37.6465,37.4964,37.6322,118200.0
2008-08-20 15:40:00,52.67,52.88,52.67,52.87,175400.0,37.6394,37.7894,37.6394,37.7823,175400.0
2008-08-20 15:45:00,52.87,52.91,52.74,52.82,193800.0,37.7823,37.8109,37.6894,37.7466,193800.0
2008-08-20 15:50:00,52.83,52.85,52.7,52.7,165600.0,37.7537,37.768,37.6608,37.6608,165600.0
2008-08-20 15:55:00,52.71,52.99,52.69,52.8,233800.0,37.668,37.868,37.6537,37.7323,233800.0
2008-08-21 09:30:00,54.41,54.41,53.45,53.61,218800.0,38.8828,38.8828,38.1968,38.3111,218800.0
2008-08-21 09:35:00,53.61,53.85,53.09,53.22,153800.0,38.3111,38.4826,37.9395,38.0324,153800.0
2008-08-21 09:40:00,53.27,53.5,53.2,53.37,93800.0,38.0681,38.2325,38.0181,38.1396,93800.0
2008-08-21 09:45:00,53.34,53.53,53.34,53.41,82200.0,38.1182,38.2539,38.1182,38.1682,82200.0
2008-08-21 09:50:00,53.41,53.41,53.1,53.11,96000.0,38.1682,38.1682,37.9467,37.9538,96000.0
2008-08-21 09:55:00,53.11,53.14,52.35,52.52,216000.0,37.9538,37.9752,37.4107,37.5322,216000.0
2008-08-21 10:00:00,52.5,52.66,52.33,52.66,128800.0,37.5179,37.6322,37.3964,37.6322,128800.0
2008-08-21 10:05:00,52.65,52.83,52.56,52.73,122800.0,37.6251,37.7537,37.5608,37.6822,122800.0
2008-08-21 10:10:00,52.72,52.8,52.55,52.77,131000.0,37.6751,37.7323,37.5536,37.7108,131000.0
2008-08-21 10:15:00,52.79,52.94,52.63,52.64,92000.0,37.7251,37.8323,37.6108,37.6179,92000.0
2008-08-21 10:20:00,52.66,52.89,52.61,52.77,140000.0,37.6322,37.7966,37.5965,37.7108,140000.0
2008-08-21 10:25:00,52.77,52.81,52.35,52.38,114800.0,37.7108,37.7394,37.4107,37.4321,114800.0
2008-08-21 10:30:00,52.42,52.6,52.24,52.6,251400.0,37.4607,37.5893,37.3321,37.5893,251400.0
2008-08-21 10:35:00,52.55,53.2,52.29,53.19,274600.0,37.5536,38.0181,37.3678,38.011,274600.0
2008-08-21 10:40:00,53.2,53.59,53.08,53.46,179600.0,38.0181,38.2968,37.9324,38.2039,179600.0
2008-08-21 10:45:00,53.47,53.54,53.39,53.42,63600.0,38.2111,38.2611,38.1539,38.1753,63600.0
2008-08-21 10:50:00,53.42,53.73,53.39,53.56,127200.0,38.1753,38.3969,38.1539,38.2754,127200.0
2008-08-21 10:55:00,53.55,53.58,53.26,53.32,106200.0,38.2682,38.2897,38.061,38.1039,106200.0
2008-08-21 11:00:00,53.33,53.55,53.31,53.45,74200.0,38.111,38.2682,38.0967,38.1968,74200.0
2008-08-21 11:05:00,53.44,53.57,53.41,53.57,104400.0,38.1896,38.2825,38.1682,38.2825,104400.0
2008-08-21 11:10:00,53.57,53.59,53.4,53.41,63800.0,38.2825,38.2968,38.161,38.1682,63800.0
2008-08-21 11:15:00,53.41,53.55,53.19,53.31,103200.0,38.1682,38.2682,38.011,38.0967,103200.0
2008-08-21 11:20:00,53.31,53.35,53.16,53.18,68800.0,38.0967,38.1253,37.9895,38.0038,68800.0
2008-08-21 11:25:00,53.19,53.26,53.09,53.17,84200.0,38.011,38.061,37.9395,37.9967,84200.0
2008-08-21 11:30:00,53.21,53.45,53.21,53.36,62200.0,38.0253,38.1968,38.0253,38.1325,62200.0
2008-08-21 11:35:00,53.32,53.41,53.09,53.15,89800.0,38.1039,38.1682,37.9395,37.9824,89800.0
2008-08-21 11:40:00,53.19,53.35,53.08,53.35,57000.0,38.011,38.1253,37.9324,38.1253,57000.0
2008-08-21 11:45:00,53.35,53.61,53.32,53.6,82200.0,38.1253,38.3111,38.1039,38.304,82200.0
2008-08-21 11:50:00,53.6,53.76,53.57,53.6,67400.0,38.304,38.4183,38.2825,38.304,67400.0
2008-08-21 11:55:00,53.59,53.68,53.42,53.42,74600.0,38.2968,38.3611,38.1753,38.1753,74600.0
2008-08-21 12:00:00,53.43,53.53,53.38,53.38,77400.0,38.1825,38.2539,38.1468,38.1468,77400.0
2008-08-21 12:05:00,53.38,53.47,53.35,53.38,52000.0,38.1468,38.2111,38.1253,38.1468,52000.0
2008-08-21 12:10:00,53.37,53.43,53.34,53.4,45800.0,38.1396,38.1825,38.1182,38.161,45800.0
2008-08-21 12:15:00,53.4,53.4,53.3,53.31,48200.0,38.161,38.161,38.0896,38.0967,48200.0
2008-08-21 12:20:00,53.31,53.4,53.13,53.13,71400.0,38.0967,38.161,37.9681,37.9681,71400.0
2008-08-21 12:25:00,53.16,53.24,53.13,53.2,57200.0,37.9895,38.0467,37.9681,38.0181,57200.0
2008-08-21 12:30:00,53.19,53.22,53.06,53.08,48200.0,38.011,38.0324,37.9181,37.9324,48200.0
2008-08-21 12:35:00,53.1,53.31,53.1,53.28,38600.0,37.9467,38.0967,37.9467,38.0753,38600.0
2008-08-21 12:40:00,53.31,53.46,53.31,53.42,51800.0,38.0967,38.2039,38.0967,38.1753,51800.0
2008-08-21 12:45:00,53.41,53.42,53.32,53.32,31000.0,38.1682,38.1753,38.1039,38.1039,31000.0
2008-08-21 12:50:00,53.33,53.35,53.24,53.26,54600.0,38.111,38.1253,38.0467,38.061,54600.0
2008-08-21 12:55:00,53.29,53.4,53.29,53.36,44000.0,38.0824,38.161,38.0824,38.1325,44000.0
2008-08-21 13:00:00,53.35,53.41,53.3,53.38,48000.0,38.1253,38.1682,38.0896,38.1468,48000.0
2008-08-21 13:05:00,53.38,53.49,53.34,53.4,55800.0,38.1468,38.2254,38.1182,38.161,55800.0
2008-08-21 13:10:00,53.4,53.42,53.3,53.31,39000.0,38.161,38.1753,38.0896,38.0967,39000.0
2008-08-21 13:15:00,53.31,53.36,53.23,53.24,60400.0,38.0967,38.1325,38.0396,38.0467,60400.0
2008-08-21 13:20:00,53.25,53.42,53.24,53.29,43400.0,38.0539,38.1753,38.0467,38.0824,43400.0
2008-08-21 13:25:00,53.3,53.42,53.3,53.35,50000.0,38.0896,38.1753,38.0896,38.1253,50000.0
2008-08-21 13:30:00,53.33,53.41,53.31,53.32,43600.0,38.111,38.1682,38.0967,38.1039,43600.0
2008-08-21 13:35:00,53.31,53.43,53.28,53.36,76000.0,38.0967,38.1825,38.0753,38.1325,76000.0
2008-08-21 13:40:00,53.36,53.5,53.34,53.35,622800.0,38.1325,38.2325,38.1182,38.1253,622800.0
2008-08-21 13:45:00,53.37,53.43,53.3,53.38,76800.0,38.1396,38.1825,38.0896,38.1468,76800.0
2008-08-21 13:50:00,53.4,53.52,53.38,53.48,28600.0,38.161,38.2468,38.1468,38.2182,28600.0
2008-08-21 13:55:00,53.48,53.56,53.43,53.46,38200.0,38.2182,38.2754,38.1825,38.2039,38200.0
2008-08-21 14:00:00,53.48,53.52,53.43,53.44,22600.0,38.2182,38.2468,38.1825,38.1896,22600.0
2008-08-21 14:05:00,53.44,53.49,53.42,53.46,22000.0,38.1896,38.2254,38.1753,38.2039,22000.0
2008-08-21 14:10:00,53.47,53.47,53.27,53.27,40200.0,38.2111,38.2111,38.0681,38.0681,40200.0
2008-08-21 14:15:00,53.27,53.41,53.27,53.35,49000.0,38.0681,38.1682,38.0681,38.1253,49000.0
2008-08-21 14:20:00,53.36,53.38,53.32,53.34,29600.0,38.1325,38.1468,38.1039,38.1182,29600.0
2008-08-21 14:25:00,53.36,53.43,53.32,53.39,37800.0,38.1325,38.1825,38.1039,38.1539,37800.0
2008-08-21 14:30:00,53.39,53.41,53.31,53.31,27800.0,38.1539,38.1682,38.0967,38.0967,27800.0
2008-08-21 14:35:00,53.31,53.41,53.17,53.2,43400.0,38.0967,38.1682,37.9967,38.0181,43400.0
2008-08-21 14:40:00,53.19,53.41,53.17,53.21,33600.0,38.011,38.1682,37.9967,38.0253,33600.0
2008-08-21 14:45:00,53.21,53.66,53.2,53.62,90000.0,38.0253,38.3468,38.0181,38.3183,90000.0
2008-08-21 14:50:00,53.62,53.69,53.54,53.54,73200.0,38.3183,38.3683,38.2611,38.2611,73200.0
2008-08-21 14:55:00,53.53,53.6,53.52,53.59,28600.0,38.2539,38.304,38.2468,38.2968,28600.0
2008-08-21 15:00:00,53.6,53.74,53.55,53.74,31600.0,38.304,38.404,38.2682,38.404,31600.0
2008-08-21 15:05:00,53.75,53.75,53.63,53.66,30200.0,38.4112,38.4112,38.3254,38.3468,30200.0
2008-08-21 15:10:00,53.65,53.7,53.62,53.63,30200.0,38.3397,38.3754,38.3183,38.3254,30200.0
2008-08-21 15:15:00,53.63,53.71,53.63,53.63,31200.0,38.3254,38.3826,38.3254,38.3254,31200.0
2008-08-21 15:20:00,53.63,53.64,53.49,53.54,43000.0,38.3254,38.3326,38.2254,38.2611,43000.0
2008-08-21 15:25:00,53.54,53.54,53.38,53.41,35200.0,38.2611,38.2611,38.1468,38.1682,35200.0
2008-08-21 15:30:00,53.4,53.42,53.3,53.38,72200.0,38.161,38.1753,38.0896,38.1468,72200.0
2008-08-21 15:35:00,53.37,53.38,53.3,53.33,64600.0,38.1396,38.1468,38.0896,38.111,64600.0
2008-08-21 15:40:00,53.32,53.35,53.26,53.27,62200.0,38.1039,38.1253,38.061,38.0681,62200.0
2008-08-21 15:45:00,53.27,53.27,53.1,53.19,105800.0,38.0681,38.0681,37.9467,38.011,105800.0
2008-08-21 15:50:00,53.18,53.18,53.1,53.12,94200.0,38.0038,38.0038,37.9467,37.961,94200.0
2008-08-21 15:55:00,53.12,53.22,53.12,53.16,129000.0,37.961,38.0324,37.961,37.9895,129000.0
2008-08-22 09:30:00,53.09,53.09,51.71,51.97,131400.0,37.9395,37.9395,36.9533,37.1391,131400.0
2008-08-22 09:35:00,51.91,52.5,51.91,52.46,120000.0,37.0963,37.5179,37.0963,37.4893,120000.0
2008-08-22 09:40:00,52.44,52.62,51.97,52.6,191600.0,37.475,37.6036,37.1391,37.5893,191600.0
2008-08-22 09:45:00,52.6,52.68,52.24,52.3,79800.0,37.5893,37.6465,37.3321,37.375,79800.0
2008-08-22 09:50:00,52.33,52.48,52.18,52.48,51200.0,37.3964,37.5036,37.2892,37.5036,51200.0
2008-08-22 09:55:00,52.46,52.68,52.31,52.49,51600.0,37.4893,37.6465,37.3821,37.5107,51600.0
2008-08-22 10:00:00,52.48,52.84,52.42,52.7,98800.0,37.5036,37.7609,37.4607,37.6608,98800.0
2008-08-22 10:05:00,52.7,53.07,52.6,52.91,102200.0,37.6608,37.9252,37.5893,37.8109,102200.0
2008-08-22 10:10:00,52.94,52.99,52.6,52.92,64800.0,37.8323,37.868,37.5893,37.818,64800.0
2008-08-22 10:15:00,52.92,53.01,52.69,52.71,37000.0,37.818,37.8823,37.6537,37.668,37000.0
2008-08-22 10:20:00,52.71,52.79,52.56,52.57,45000.0,37.668,37.7251,37.5608,37.5679,45000.0
2008-08-22 10:25:00,52.59,52.62,52.48,52.55,53000.0,37.5822,37.6036,37.5036,37.5536,53000.0
2008-08-22 10:30:00,52.58,52.58,52.44,52.56,87400.0,37.5751,37.5751,37.475,37.5608,87400.0
2008-08-22 10:35:00,52.55,52.57,52.44,52.5,41200.0,37.5536,37.5679,37.475,37.5179,41200.0
2008-08-22 10:40:00,52.49,52.51,52.25,52.31,103600.0,37.5107,37.525,37.3392,37.3821,103600.0
2008-08-22 10:45:00,52.33,52.42,52.3,52.4,398400.0,37.3964,37.4607,37.375,37.4464,398400.0
2008-08-22 10:50:00,52.38,52.45,52.24,52.31,158200.0,37.4321,37.4822,37.3321,37.3821,158200.0
2008-08-22 10:55:00,52.28,52.3,52.15,52.17,32000.0,37.3607,37.375,37.2678,37.2821,32000.0
2008-08-22 11:00:00,52.18,52.27,52.13,52.27,43400.0,37.2892,37.3535,37.2535,37.3535,43400.0
2008-08-22 11:05:00,52.3,52.44,52.27,52.38,54800.0,37.375,37.475,37.3535,37.4321,54800.0
2008-08-22 11:10:00,52.38,52.53,52.38,52.46,60400.0,37.4321,37.5393,37.4321,37.4893,60400.0
2008-08-22 11:15:00,52.43,52.49,52.34,52.34,14600.0,37.4679,37.5107,37.4035,37.4035,14600.0
2008-08-22 11:20:00,52.33,52.38,52.2,52.21,33200.0,37.3964,37.4321,37.3035,37.3106,33200.0
2008-08-22 11:25:00,52.22,52.35,52.21,52.27,43000.0,37.3178,37.4107,37.3106,37.3535,43000.0
2008-08-22 11:30:00,52.26,52.46,52.23,52.46,42400.0,37.3464,37.4893,37.3249,37.4893,42400.0
2008-08-22 11:35:00,52.47,52.57,52.41,52.55,41800.0,37.4964,37.5679,37.4536,37.5536,41800.0
2008-08-22 11:40:00,52.54,52.63,52.44,52.48,53400.0,37.5465,37.6108,37.475,37.5036,53400.0
2008-08-22 11:45:00,52.48,52.63,52.47,52.57,28200.0,37.5036,37.6108,37.4964,37.5679,28200.0
2008-08-22 11:50:00,52.57,52.66,52.49,52.58,59600.0,37.5679,37.6322,37.5107,37.5751,59600.0
2008-08-22 11:55:00,52.58,52.63,52.48,52.49,59200.0,37.5751,37.6108,37.5036,37.5107,59200.0
2008-08-22 12:00:00,52.49,52.63,52.41,52.6,91200.0,37.5107,37.6108,37.4536,37.5893,91200.0
2008-08-22 12:05:00,52.59,52.65,52.45,52.45,134000.0,37.5822,37.6251,37.4822,37.4822,134000.0
2008-08-22 12:10:00,52.44,52.44,52.34,52.37,34000.0,37.475,37.475,37.4035,37.425,34000.0
2008-08-22 12:15:00,52.35,52.39,52.31,52.37,37200.0,37.4107,37.4393,37.3821,37.425,37200.0
2008-08-22 12:20:00,52.37,52.38,52.22,52.24,37200.0,37.425,37.4321,37.3178,37.3321,37200.0
2008-08-22 12:25:00,52.24,52.26,52.18,52.23,24000.0,37.3321,37.3464,37.2892,37.3249,24000.0
2008-08-22 12:30:00,52.2,52.24,52.13,52.19,22400.0,37.3035,37.3321,37.2535,37.2963,22400.0
2008-08-22 12:35:00,52.18,52.21,52.12,52.21,42800.0,37.2892,37.3106,37.2463,37.3106,42800.0
2008-08-22 12:40:00,52.19,52.21,52.1,52.16,27000.0,37.2963,37.3106,37.232,37.2749,27000.0
2008-08-22 12:45:00,52.17,52.34,52.14,52.27,87800.0,37.2821,37.4035,37.2606,37.3535,87800.0
2008-08-22 12:50:00,52.3,52.3,52.08,52.1,88200.0,37.375,37.375,37.2177,37.232,88200.0
2008-08-22 12:55:00,52.1,52.15,52.02,52.02,47800.0,37.232,37.2678,37.1749,37.1749,47800.0
2008-08-22 13:00:00,52.01,52.05,51.74,51.75,73800.0,37.1677,37.1963,36.9748,36.9819,73800.0
2008-08-22 13:05:00,51.75,51.83,51.71,51.73,63600.0,36.9819,37.0391,36.9533,36.9676,63600.0
2008-08-22 13:10:00,51.74,51.79,51.69,51.79,32400.0,36.9748,37.0105,36.939,37.0105,32400.0
2008-08-22 13:15:00,51.79,51.79,51.62,51.62,31800.0,37.0105,37.0105,36.889,36.889,31800.0
2008-08-22 13:20:00,51.63,51.64,51.53,51.53,38400.0,36.8962,36.9033,36.8247,36.8247,38400.0
2008-08-22 13:25:00,51.55,51.56,51.46,51.49,36000.0,36.839,36.8461,36.7747,36.7961,36000.0
2008-08-22 13:30:00,51.46,51.59,51.45,51.56,25600.0,36.7747,36.8676,36.7675,36.8461,25600.0
2008-08-22 13:35:00,51.58,51.59,51.37,51.38,31400.0,36.8604,36.8676,36.7104,36.7175,31400.0
2008-08-22 13:40:00,51.38,51.4,51.35,51.4,17400.0,36.7175,36.7318,36.6961,36.7318,17400.0
2008-08-22 13:45:00,51.38,51.41,51.34,51.37,26800.0,36.7175,36.7389,36.6889,36.7104,26800.0
2008-08-22 13:50:00,51.38,51.4,51.24,51.3,47800.0,36.7175,36.7318,36.6175,36.6603,47800.0
2008-08-22 13:55:00,51.29,51.77,51.04,51.11,95800.0,36.6532,36.9962,36.4745,36.5246,95800.0
2008-08-22 14:00:00,51.13,51.13,51.06,51.08,31400.0,36.5388,36.5388,36.4888,36.5031,31400.0
2008-08-22 14:05:00,51.07,51.07,50.88,50.88,106200.0,36.496,36.496,36.3602,36.3602,106200.0
2008-08-22 14:10:00,50.88,50.92,50.8,50.83,52000.0,36.3602,36.3888,36.303,36.3245,52000.0
2008-08-22 14:15:00,50.85,50.95,50.81,50.95,69600.0,36.3387,36.4102,36.3102,36.4102,69600.0
2008-08-22 14:20:00,50.95,50.99,50.91,50.98,115000.0,36.4102,36.4388,36.3816,36.4316,115000.0
2008-08-22 14:25:00,50.99,51.11,50.98,51.07,82400.0,36.4388,36.5246,36.4316,36.496,82400.0
2008-08-22 14:30:00,51.05,51.2,51.05,51.2,43600.0,36.4817,36.5889,36.4817,36.5889,43600.0
2008-08-22 14:35:00,51.21,51.29,51.2,51.28,52800.0,36.596,36.6532,36.5889,36.646,52800.0
2008-08-22 14:40:00,51.28,51.47,51.27,51.42,60600.0,36.646,36.7818,36.6389,36.7461,60600.0
2008-08-22 14:45:00,51.43,51.45,51.3,51.34,43400.0,36.7532,36.7675,36.6603,36.6889,43400.0
2008-08-22 14:50:00,51.35,51.36,51.2,51.2,26800.0,36.6961,36.7032,36.5889,36.5889,26800.0
2008-08-22 14:55:00,51.21,51.28,51.15,51.26,32800.0,36.596,36.646,36.5531,36.6317,32800.0
2008-08-22 15:00:00,51.26,51.34,51.22,51.33,23600.0,36.6317,36.6889,36.6032,36.6818,23600.0
2008-08-22 15:05:00,51.34,51.48,51.32,51.48,20200.0,36.6889,36.789,36.6746,36.789,20200.0
2008-08-22 15:10:00,51.47,51.65,51.45,51.58,45800.0,36.7818,36.9104,36.7675,36.8604,45800.0
2008-08-22 15:15:00,51.59,51.62,51.48,51.48,40400.0,36.8676,36.889,36.789,36.789,40400.0
2008-08-22 15:20:00,51.49,51.51,51.35,51.43,38600.0,36.7961,36.8104,36.6961,36.7532,38600.0
2008-08-22 15:25:00,51.43,51.45,51.36,51.4,39400.0,36.7532,36.7675,36.7032,36.7318,39400.0
2008-08-22 15:30:00,51.4,51.63,51.37,51.6,59800.0,36.7318,36.8962,36.7104,36.8747,59800.0
2008-08-22 15:35:00,51.61,51.68,51.56,51.63,61600.0,36.8819,36.9319,36.8461,36.8962,61600.0
2008-08-22 15:40:00,51.63,51.65,51.57,51.63,68200.0,36.8962,36.9104,36.8533,36.8962,68200.0
2008-08-22 15:45:00,51.63,51.67,51.54,51.59,65600.0,36.8962,36.9247,36.8318,36.8676,65600.0
2008-08-22 15:50:00,51.59,51.74,51.57,51.7,92800.0,36.8676,36.9748,36.8533,36.9462,92800.0
2008-08-22 15:55:00,51.7,51.82,51.7,51.81,102800.0,36.9462,37.0319,36.9462,37.0248,102800.0
2008-08-25 09:30:00,51.7,52.13,51.7,52.01,52400.0,36.9462,37.2535,36.9462,37.1677,52400.0
2008-08-25 09:35:00,52.0,52.14,51.57,51.91,116000.0,37.1606,37.2606,36.8533,37.0963,116000.0
2008-08-25 09:40:00,51.91,52.0,51.67,51.92,86000.0,37.0963,37.1606,36.9247,37.1034,86000.0
2008-08-25 09:45:00,51.94,52.02,51.82,51.95,77600.0,37.1177,37.1749,37.0319,37.1248,77600.0
2008-08-25 09:50:00,51.95,52.02,51.85,51.92,78000.0,37.1248,37.1749,37.0534,37.1034,78000.0
2008-08-25 09:55:00,51.92,52.02,51.77,51.83,68200.0,37.1034,37.1749,36.9962,37.0391,68200.0
2008-08-25 10:00:00,51.88,52.03,51.74,52.03,120200.0,37.0748,37.182,36.9748,37.182,120200.0
2008-08-25 10:05:00,51.99,52.01,51.66,51.71,70400.0,37.1534,37.1677,36.9176,36.9533,70400.0
2008-08-25 10:10:00,51.68,51.7,51.46,51.57,78600.0,36.9319,36.9462,36.7747,36.8533,78600.0
2008-08-25 10:15:00,51.52,51.6,51.47,51.59,41200.0,36.8175,36.8747,36.7818,36.8676,41200.0
2008-08-25 10:20:00,51.57,51.57,51.25,51.26,71000.0,36.8533,36.8533,36.6246,36.6317,71000.0
2008-08-25 10:25:00,51.28,51.29,51.09,51.1,100000.0,36.646,36.6532,36.5103,36.5174,100000.0
2008-08-25 10:30:00,51.08,51.18,50.93,50.94,39600.0,36.5031,36.5746,36.3959,36.4031,39600.0
2008-08-25 10:35:00,50.94,50.94,50.61,50.61,92600.0,36.4031,36.4031,36.1672,36.1672,92600.0
2008-08-25 10:40:00,50.6,50.67,50.42,50.48,81000.0,36.1601,36.2101,36.0315,36.0743,81000.0
2008-08-25 10:45:00,50.48,50.73,50.43,50.72,102000.0,36.0743,36.253,36.0386,36.2458,102000.0
2008-08-25 10:50:00,50.73,50.91,50.71,50.85,71400.0,36.253,36.3816,36.2387,36.3387,71400.0
2008-08-25 10:55:00,50.85,50.94,50.82,50.94,56400.0,36.3387,36.4031,36.3173,36.4031,56400.0
2008-08-25 11:00:00,50.96,51.1,50.9,51.04,68000.0,36.4174,36.5174,36.3745,36.4745,68000.0
2008-08-25 11:05:00,51.08,51.09,50.91,50.99,633600.0,36.5031,36.5103,36.3816,36.4388,633600.0
2008-08-25 11:10:00,51.01,51.17,50.97,50.99,341400.0,36.4531,36.5674,36.4245,36.4388,341400.0
2008-08-25 11:15:00,50.99,51.05,50.98,51.05,20000.0,36.4388,36.4817,36.4316,36.4817,20000.0
2008-08-25 11:20:00,51.02,51.41,50.95,51.35,71200.0,36.4602,36.7389,36.4102,36.6961,71200.0
2008-08-25 11:25:00,51.36,51.39,51.3,51.3,21600.0,36.7032,36.7246,36.6603,36.6603,21600.0
2008-08-25 11:30:00,51.29,51.38,51.27,51.35,33800.0,36.6532,36.7175,36.6389,36.6961,33800.0
2008-08-25 11:35:00,51.34,51.35,51.27,51.29,19400.0,36.6889,36.6961,36.6389,36.6532,19400.0
2008-08-25 11:40:00,51.31,51.37,51.24,51.35,17400.0,36.6675,36.7104,36.6175,36.6961,17400.0
2008-08-25 11:45:00,51.33,51.42,51.33,51.35,24200.0,36.6818,36.7461,36.6818,36.6961,24200.0
2008-08-25 11:50:00,51.3,51.33,51.25,51.27,23600.0,36.6603,36.6818,36.6246,36.6389,23600.0
2008-08-25 11:55:00,51.27,51.4,51.17,51.27,54200.0,36.6389,36.7318,36.5674,36.6389,54200.0
2008-08-25 12:00:00,51.23,51.3,51.17,51.17,29400.0,36.6103,36.6603,36.5674,36.5674,29400.0
2008-08-25 12:05:00,51.16,51.18,50.88,50.88,48600.0,36.5603,36.5746,36.3602,36.3602,48600.0
2008-08-25 12:10:00,50.89,51.1,50.88,51.1,43400.0,36.3673,36.5174,36.3602,36.5174,43400.0
2008-08-25 12:15:00,51.1,51.13,50.95,50.96,46200.0,36.5174,36.5388,36.4102,36.4174,46200.0
2008-08-25 12:20:00,50.97,51.06,50.95,51.02,29800.0,36.4245,36.4888,36.4102,36.4602,29800.0
2008-08-25 12:25:00,51.01,51.11,50.92,51.06,41800.0,36.4531,36.5246,36.3888,36.4888,41800.0
2008-08-25 12:30:00,51.02,51.02,50.88,50.96,37600.0,36.4602,36.4602,36.3602,36.4174,37600.0
2008-08-25 12:35:00,50.95,50.95,50.72,50.8,61800.0,36.4102,36.4102,36.2458,36.303,61800.0
2008-08-25 12:40:00,50.77,50.81,50.74,50.77,26000.0,36.2816,36.3102,36.2601,36.2816,26000.0
2008-08-25 12:45:00,50.81,50.83,50.71,50.8,36600.0,36.3102,36.3245,36.2387,36.303,36600.0
2008-08-25 12:50:00,50.81,50.81,50.66,50.71,20600.0,36.3102,36.3102,36.203,36.2387,20600.0
2008-08-25 12:55:00,50.73,50.74,50.5,50.59,42400.0,36.253,36.2601,36.0886,36.1529,42400.0
2008-08-25 13:00:00,50.59,50.65,50.55,50.6,30600.0,36.1529,36.1958,36.1244,36.1601,30600.0
2008-08-25 13:05:00,50.59,50.63,50.52,50.53,25000.0,36.1529,36.1815,36.1029,36.1101,25000.0
2008-08-25 13:10:00,50.52,50.63,50.51,50.63,41400.0,36.1029,36.1815,36.0958,36.1815,41400.0
2008-08-25 13:15:00,50.62,50.71,50.6,50.69,63200.0,36.1744,36.2387,36.1601,36.2244,63200.0
2008-08-25 13:20:00,50.69,50.69,50.52,50.55,57400.0,36.2244,36.2244,36.1029,36.1244,57400.0
2008-08-25 13:25:00,50.56,50.59,50.49,50.53,53600.0,36.1315,36.1529,36.0815,36.1101,53600.0
2008-08-25 13:30:00,50.55,50.73,50.54,50.63,36600.0,36.1244,36.253,36.1172,36.1815,36600.0
2008-08-25 13:35:00,50.62,50.66,50.57,50.64,14600.0,36.1744,36.203,36.1387,36.1887,14600.0
2008-08-25 13:40:00,50.63,50.67,50.55,50.56,41600.0,36.1815,36.2101,36.1244,36.1315,41600.0
2008-08-25 13:45:00,50.54,50.63,50.53,50.57,29200.0,36.1172,36.1815,36.1101,36.1387,29200.0
2008-08-25 13:50:00,50.6,50.72,50.6,50.67,34400.0,36.1601,36.2458,36.1601,36.2101,34400.0
2008-08-25 13:55:00,50.67,50.75,50.65,50.71,63200.0,36.2101,36.2673,36.1958,36.2387,63200.0
2008-08-25 14:00:00,50.71,50.77,50.6,50.63,48200.0,36.2387,36.2816,36.1601,36.1815,48200.0
2008-08-25 14:05:00,50.63,50.72,50.61,50.67,33200.0,36.1815,36.2458,36.1672,36.2101,33200.0
2008-08-25 14:10:00,50.67,50.74,50.66,50.71,28400.0,36.2101,36.2601,36.203,36.2387,28400.0
2008-08-25 14:15:00,50.7,50.7,50.61,50.65,36800.0,36.2316,36.2316,36.1672,36.1958,36800.0
2008-08-25 14:20:00,50.67,50.7,50.63,50.67,20800.0,36.2101,36.2316,36.1815,36.2101,20800.0
2008-08-25 14:25:00,50.68,50.94,50.64,50.94,67000.0,36.2173,36.4031,36.1887,36.4031,67000.0
2008-08-25 14:30:00,50.93,51.02,50.8,50.85,46800.0,36.3959,36.4602,36.303,36.3387,46800.0
2008-08-25 14:35:00,50.85,50.95,50.85,50.95,16800.0,36.3387,36.4102,36.3387,36.4102,16800.0
2008-08-25 14:40:00,50.95,51.01,50.92,50.98,14600.0,36.4102,36.4531,36.3888,36.4316,14600.0
2008-08-25 14:45:00,50.99,51.09,50.98,51.05,24200.0,36.4388,36.5103,36.4316,36.4817,24200.0
2008-08-25 14:50:00,51.05,51.1,51.02,51.1,12400.0,36.4817,36.5174,36.4602,36.5174,12400.0
2008-08-25 14:55:00,51.07,51.1,50.84,50.86,34000.0,36.496,36.5174,36.3316,36.3459,34000.0
2008-08-25 15:00:00,50.87,51.02,50.86,51.02,31800.0,36.353,36.4602,36.3459,36.4602,31800.0
2008-08-25 15:05:00,51.02,51.1,51.02,51.1,37400.0,36.4602,36.5174,36.4602,36.5174,37400.0
2008-08-25 15:10:00,51.1,51.17,51.1,51.13,35800.0,36.5174,36.5674,36.5174,36.5388,35800.0
2008-08-25 15:15:00,51.14,51.15,50.99,51.07,44800.0,36.546,36.5531,36.4388,36.496,44800.0
2008-08-25 15:20:00,51.07,51.11,51.06,51.1,21400.0,36.496,36.5246,36.4888,36.5174,21400.0
2008-08-25 15:25:00,51.1,51.21,51.07,51.15,44200.0,36.5174,36.596,36.496,36.5531,44200.0
2008-08-25 15:30:00,51.15,51.15,51.08,51.15,43600.0,36.5531,36.5531,36.5031,36.5531,43600.0
2008-08-25 15:35:00,51.15,51.22,51.11,51.21,81400.0,36.5531,36.6032,36.5246,36.596,81400.0
2008-08-25 15:40:00,51.21,51.22,51.06,51.12,64600.0,36.596,36.6032,36.4888,36.5317,64600.0
2008-08-25 15:45:00,51.08,51.2,51.06,51.17,79000.0,36.5031,36.5889,36.4888,36.5674,79000.0
2008-08-25 15:50:00,51.17,51.23,51.1,51.12,76000.0,36.5674,36.6103,36.5174,36.5317,76000.0
2008-08-25 15:55:00,51.13,51.13,50.9,51.12,118600.0,36.5388,36.5388,36.3745,36.5317,118600.0
2008-08-26 09:30:00,52.45,53.64,52.45,53.47,415200.0,37.4822,38.3326,37.4822,38.2111,415200.0
2008-08-26 09:35:00,53.46,53.99,53.36,53.75,333200.0,38.2039,38.5827,38.1325,38.4112,333200.0
2008-08-26 09:40:00,53.72,54.04,53.72,53.99,255200.0,38.3897,38.6184,38.3897,38.5827,255200.0
2008-08-26 09:45:00,53.96,54.13,53.76,53.82,412600.0,38.5612,38.6827,38.4183,38.4612,412600.0
2008-08-26 09:50:00,53.79,53.82,53.52,53.62,207800.0,38.4397,38.4612,38.2468,38.3183,207800.0
2008-08-26 09:55:00,53.6,53.73,53.47,53.47,168400.0,38.304,38.3969,38.2111,38.2111,168400.0
2008-08-26 10:00:00,53.49,53.62,53.34,53.61,232200.0,38.2254,38.3183,38.1182,38.3111,232200.0
2008-08-26 10:05:00,53.63,54.03,53.59,53.86,133600.0,38.3254,38.6113,38.2968,38.4898,133600.0
2008-08-26 10:10:00,53.85,54.06,53.79,53.99,156600.0,38.4826,38.6327,38.4397,38.5827,156600.0
2008-08-26 10:15:00,53.98,54.28,53.94,54.27,308000.0,38.5755,38.7899,38.5469,38.7828,308000.0
2008-08-26 10:20:00,54.24,54.44,54.22,54.25,174600.0,38.7613,38.9043,38.747,38.7685,174600.0
2008-08-26 10:25:00,54.24,54.31,53.99,54.02,130200.0,38.7613,38.8114,38.5827,38.6041,130200.0
2008-08-26 10:30:00,54.02,54.13,53.88,53.89,136600.0,38.6041,38.6827,38.5041,38.5112,136600.0
2008-08-26 10:35:00,53.92,53.99,53.73,53.85,130400.0,38.5327,38.5827,38.3969,38.4826,130400.0
2008-08-26 10:40:00,53.85,53.85,53.68,53.76,158800.0,38.4826,38.4826,38.3611,38.4183,158800.0
2008-08-26 10:45:00,53.76,53.84,53.6,53.73,156600.0,38.4183,38.4755,38.304,38.3969,156600.0
2008-08-26 10:50:00,53.72,53.73,53.4,53.4,133400.0,38.3897,38.3969,38.161,38.161,133400.0
2008-08-26 10:55:00,53.41,53.49,53.24,53.28,125800.0,38.1682,38.2254,38.0467,38.0753,125800.0
2008-08-26 11:00:00,53.3,53.45,53.21,53.43,139000.0,38.0896,38.1968,38.0253,38.1825,139000.0
2008-08-26 11:05:00,53.42,53.65,53.4,53.6,137400.0,38.1753,38.3397,38.161,38.304,137400.0
2008-08-26 11:10:00,53.6,53.71,53.58,53.65,79400.0,38.304,38.3826,38.2897,38.3397,79400.0
2008-08-26 11:15:00,53.63,53.77,53.57,53.72,57600.0,38.3254,38.4255,38.2825,38.3897,57600.0
2008-08-26 11:20:00,53.74,53.77,53.52,53.63,170400.0,38.404,38.4255,38.2468,38.3254,170400.0
2008-08-26 11:25:00,53.6,53.66,53.52,53.55,135400.0,38.304,38.3468,38.2468,38.2682,135400.0
2008-08-26 11:30:00,53.55,53.62,53.47,53.56,106200.0,38.2682,38.3183,38.2111,38.2754,106200.0
2008-08-26 11:35:00,53.56,53.57,53.35,53.38,116000.0,38.2754,38.2825,38.1253,38.1468,116000.0
2008-08-26 11:40:00,53.36,53.5,53.34,53.49,104400.0,38.1325,38.2325,38.1182,38.2254,104400.0
2008-08-26 11:45:00,53.49,53.52,53.4,53.44,100200.0,38.2254,38.2468,38.161,38.1896,100200.0
2008-08-26 11:50:00,53.44,53.44,53.24,53.24,118200.0,38.1896,38.1896,38.0467,38.0467,118200.0
2008-08-26 11:55:00,53.24,53.45,53.24,53.45,71400.0,38.0467,38.1968,38.0467,38.1968,71400.0
2008-08-26 12:00:00,53.45,53.72,53.42,53.71,85200.0,38.1968,38.3897,38.1753,38.3826,85200.0
2008-08-26 12:05:00,53.72,53.9,53.68,53.7,94600.0,38.3897,38.5184,38.3611,38.3754,94600.0
2008-08-26 12:10:00,53.71,53.8,53.63,53.77,49200.0,38.3826,38.4469,38.3254,38.4255,49200.0
2008-08-26 12:15:00,53.8,53.84,53.54,53.56,44600.0,38.4469,38.4755,38.2611,38.2754,44600.0
2008-08-26 12:20:00,53.55,53.71,53.5,53.69,62000.0,38.2682,38.3826,38.2325,38.3683,62000.0
2008-08-26 12:25:00,53.68,53.84,53.65,53.81,90400.0,38.3611,38.4755,38.3397,38.454,90400.0
2008-08-26 12:30:00,53.81,53.85,53.72,53.77,37600.0,38.454,38.4826,38.3897,38.4255,37600.0
2008-08-26 12:35:00,53.76,53.77,53.68,53.71,57400.0,38.4183,38.4255,38.3611,38.3826,57400.0
2008-08-26 12:40:00,53.7,53.71,53.49,53.5,40600.0,38.3754,38.3826,38.2254,38.2325,40600.0
2008-08-26 12:45:00,53.5,53.69,53.47,53.66,55600.0,38.2325,38.3683,38.2111,38.3468,55600.0
2008-08-26 12:50:00,53.67,53.77,53.66,53.76,40800.0,38.354,38.4255,38.3468,38.4183,40800.0
2008-08-26 12:55:00,53.74,53.84,53.74,53.81,32600.0,38.404,38.4755,38.404,38.454,32600.0
2008-08-26 13:00:00,53.81,53.95,53.77,53.94,41200.0,38.454,38.5541,38.4255,38.5469,41200.0
2008-08-26 13:05:00,53.92,53.96,53.87,53.9,38600.0,38.5327,38.5612,38.4969,38.5184,38600.0
2008-08-26 13:10:00,53.9,53.94,53.8,53.81,320800.0,38.5184,38.5469,38.4469,38.454,320800.0
2008-08-26 13:15:00,53.81,53.95,53.79,53.93,31600.0,38.454,38.5541,38.4397,38.5398,31600.0
2008-08-26 13:20:00,53.9,53.91,53.83,53.85,24200.0,38.5184,38.5255,38.4683,38.4826,24200.0
2008-08-26 13:25:00,53.87,53.96,53.84,53.94,27800.0,38.4969,38.5612,38.4755,38.5469,27800.0
2008-08-26 13:30:00,53.93,53.94,53.73,53.83,105800.0,38.5398,38.5469,38.3969,38.4683,105800.0
2008-08-26 13:35:00,53.81,53.88,53.79,53.83,100200.0,38.454,38.5041,38.4397,38.4683,100200.0
2008-08-26 13:40:00,53.81,54.1,53.8,54.07,49800.0,38.454,38.6613,38.4469,38.6398,49800.0
2008-08-26 13:45:00,54.08,54.13,54.01,54.12,89000.0,38.647,38.6827,38.597,38.6756,89000.0
2008-08-26 13:50:00,54.12,54.16,53.94,53.97,72600.0,38.6756,38.7042,38.5469,38.5684,72600.0
2008-08-26 13:55:00,53.97,54.06,53.93,53.95,58000.0,38.5684,38.6327,38.5398,38.5541,58000.0
2008-08-26 14:00:00,53.94,54.08,53.85,54.04,66000.0,38.5469,38.647,38.4826,38.6184,66000.0
2008-08-26 14:05:00,54.05,54.16,54.01,54.05,61200.0,38.6256,38.7042,38.597,38.6256,61200.0
2008-08-26 14:10:00,54.08,54.13,53.92,53.96,53200.0,38.647,38.6827,38.5327,38.5612,53200.0
2008-08-26 14:15:00,53.96,54.04,53.89,53.92,61800.0,38.5612,38.6184,38.5112,38.5327,61800.0
2008-08-26 14:20:00,53.92,53.93,53.77,53.87,66800.0,38.5327,38.5398,38.4255,38.4969,66800.0
2008-08-26 14:25:00,53.87,53.98,53.85,53.88,85600.0,38.4969,38.5755,38.4826,38.5041,85600.0
2008-08-26 14:30:00,53.88,53.91,53.79,53.85,34800.0,38.5041,38.5255,38.4397,38.4826,34800.0
2008-08-26 14:35:00,53.87,53.92,53.85,53.91,26600.0,38.4969,38.5327,38.4826,38.5255,26600.0
2008-08-26 14:40:00,53.9,53.92,53.86,53.87,28400.0,38.5184,38.5327,38.4898,38.4969,28400.0
2008-08-26 14:45:00,53.86,53.94,53.83,53.85,63400.0,38.4898,38.5469,38.4683,38.4826,63400.0
2008-08-26 14:50:00,53.84,53.85,53.56,53.67,185200.0,38.4755,38.4826,38.2754,38.354,185200.0
2008-08-26 14:55:00,53.67,53.8,53.67,53.73,79200.0,38.354,38.4469,38.354,38.3969,79200.0
2008-08-26 15:00:00,53.71,53.81,53.68,53.81,61000.0,38.3826,38.454,38.3611,38.454,61000.0
2008-08-26 15:05:00,53.82,53.9,53.77,53.79,52800.0,38.4612,38.5184,38.4255,38.4397,52800.0
2008-08-26 15:10:00,53.78,53.9,53.72,53.72,181800.0,38.4326,38.5184,38.3897,38.3897,181800.0
2008-08-26 15:15:00,53.72,53.85,53.68,53.84,203800.0,38.3897,38.4826,38.3611,38.4755,203800.0
2008-08-26 15:20:00,53.84,53.9,53.84,53.88,100600.0,38.4755,38.5184,38.4755,38.5041,100600.0
2008-08-26 15:25:00,53.88,53.98,53.86,53.97,85400.0,38.5041,38.5755,38.4898,38.5684,85400.0
2008-08-26 15:30:00,53.95,53.99,53.87,53.88,85200.0,38.5541,38.5827,38.4969,38.5041,85200.0
2008-08-26 15:35:00,53.88,53.96,53.75,53.88,89000.0,38.5041,38.5612,38.4112,38.5041,89000.0
2008-08-26 15:40:00,53.89,53.94,53.83,53.88,131400.0,38.5112,38.5469,38.4683,38.5041,131400.0
2008-08-26 15:45:00,53.87,54.06,53.87,53.99,145400.0,38.4969,38.6327,38.4969,38.5827,145400.0
2008-08-26 15:50:00,53.99,54.08,53.95,53.96,156800.0,38.5827,38.647,38.5541,38.5612,156800.0
2008-08-26 15:55:00,53.96,53.97,53.85,53.95,185200.0,38.5612,38.5684,38.4826,38.5541,185200.0
2008-08-27 09:30:00,54.85,55.77,54.85,55.3,276000.0,39.1973,39.8547,39.1973,39.5188,276000.0
2008-08-27 09:35:00,55.27,55.38,55.01,55.09,279200.0,39.4974,39.576,39.3116,39.3688,279200.0
2008-08-27 09:40:00,55.08,55.41,55.01,55.19,205200.0,39.3616,39.5974,39.3116,39.4402,205200.0
2008-08-27 09:45:00,55.18,55.34,55.13,55.31,162800.0,39.4331,39.5474,39.3973,39.526,162800.0
2008-08-27 09:50:00,55.32,55.35,55.18,55.29,98400.0,39.5331,39.5546,39.4331,39.5117,98400.0
2008-08-27 09:55:00,55.27,55.31,55.16,55.31,92000.0,39.4974,39.526,39.4188,39.526,92000.0
2008-08-27 10:00:00,55.32,55.39,55.25,55.33,111600.0,39.5331,39.5832,39.4831,39.5403,111600.0
2008-08-27 10:05:00,55.33,55.44,55.27,55.3,146200.0,39.5403,39.6189,39.4974,39.5188,146200.0
2008-08-27 10:10:00,55.3,55.45,55.3,55.38,83400.0,39.5188,39.626,39.5188,39.576,83400.0
2008-08-27 10:15:00,55.37,55.4,55.21,55.23,154000.0,39.5689,39.5903,39.4545,39.4688,154000.0
2008-08-27 10:20:00,55.23,55.26,55.02,55.09,216400.0,39.4688,39.4903,39.3187,39.3688,216400.0
2008-08-27 10:25:00,55.08,55.33,55.08,55.31,170800.0,39.3616,39.5403,39.3616,39.526,170800.0
2008-08-27 10:30:00,55.29,55.35,55.2,55.26,88800.0,39.5117,39.5546,39.4474,39.4903,88800.0
2008-08-27 10:35:00,55.27,55.49,55.0,55.18,235200.0,39.4974,39.6546,39.3044,39.4331,235200.0
2008-08-27 10:40:00,55.18,55.34,55.1,55.3,69400.0,39.4331,39.5474,39.3759,39.5188,69400.0
2008-08-27 10:45:00,55.3,55.42,55.17,55.2,83800.0,39.5188,39.6046,39.4259,39.4474,83800.0
2008-08-27 10:50:00,55.19,55.26,55.18,55.2,32400.0,39.4402,39.4903,39.4331,39.4474,32400.0
2008-08-27 10:55:00,55.2,55.23,55.01,55.01,39200.0,39.4474,39.4688,39.3116,39.3116,39200.0
2008-08-27 11:00:00,55.01,55.05,54.83,54.88,72800.0,39.3116,39.3402,39.183,39.2187,72800.0
2008-08-27 11:05:00,54.85,54.87,54.66,54.68,74800.0,39.1973,39.2115,39.0615,39.0758,74800.0
2008-08-27 11:10:00,54.67,54.97,54.67,54.96,45600.0,39.0686,39.283,39.0686,39.2759,45600.0
2008-08-27 11:15:00,54.98,54.99,54.91,54.95,27600.0,39.2902,39.2973,39.2401,39.2687,27600.0
2008-08-27 11:20:00,54.95,54.95,54.37,54.38,83600.0,39.2687,39.2687,38.8542,38.8614,83600.0
2008-08-27 11:25:00,54.38,54.46,54.31,54.38,80000.0,38.8614,38.9185,38.8114,38.8614,80000.0
2008-08-27 11:30:00,54.38,54.48,54.31,54.32,61800.0,38.8614,38.9328,38.8114,38.8185,61800.0
2008-08-27 11:35:00,54.33,54.35,54.17,54.33,69000.0,38.8256,38.8399,38.7113,38.8256,69000.0
2008-08-27 11:40:00,54.32,54.34,54.24,54.25,36600.0,38.8185,38.8328,38.7613,38.7685,36600.0
2008-08-27 11:45:00,54.24,54.26,54.09,54.16,58800.0,38.7613,38.7756,38.6541,38.7042,58800.0
2008-08-27 11:50:00,54.16,54.18,54.02,54.13,69000.0,38.7042,38.7185,38.6041,38.6827,69000.0
2008-08-27 11:55:00,54.13,54.16,54.02,54.07,60400.0,38.6827,38.7042,38.6041,38.6398,60400.0
2008-08-27 12:00:00,54.08,54.19,54.04,54.08,77000.0,38.647,38.7256,38.6184,38.647,77000.0
2008-08-27 12:05:00,54.08,54.46,54.07,54.42,76600.0,38.647,38.9185,38.6398,38.89,76600.0
2008-08-27 12:10:00,54.45,54.48,54.31,54.46,41400.0,38.9114,38.9328,38.8114,38.9185,41400.0
2008-08-27 12:15:00,54.47,54.58,54.4,54.44,59400.0,38.9257,39.0043,38.8757,38.9043,59400.0
2008-08-27 12:20:00,54.44,54.49,54.41,54.47,52000.0,38.9043,38.94,38.8828,38.9257,52000.0
2008-08-27 12:25:00,54.5,54.67,54.45,54.65,77800.0,38.9471,39.0686,38.9114,39.0543,77800.0
2008-08-27 12:30:00,54.67,54.68,54.57,54.63,28600.0,39.0686,39.0758,38.9972,39.04,28600.0
2008-08-27 12:35:00,54.65,54.7,54.59,54.64,32200.0,39.0543,39.0901,39.0115,39.0472,32200.0
2008-08-27 12:40:00,54.63,54.66,54.57,54.58,23400.0,39.04,39.0615,38.9972,39.0043,23400.0
2008-08-27 12:45:00,54.6,54.67,54.56,54.59,22600.0,39.0186,39.0686,38.99,39.0115,22600.0
2008-08-27 12:50:00,54.59,54.59,54.16,54.24,66400.0,39.0115,39.0115,38.7042,38.7613,66400.0
2008-08-27 12:55:00,54.24,54.27,54.19,54.22,27800.0,38.7613,38.7828,38.7256,38.747,27800.0
2008-08-27 13:00:00,54.23,54.23,54.16,54.2,24400.0,38.7542,38.7542,38.7042,38.7327,24400.0
2008-08-27 13:05:00,54.19,54.28,54.17,54.27,32400.0,38.7256,38.7899,38.7113,38.7828,32400.0
2008-08-27 13:10:00,54.27,54.32,54.23,54.27,36000.0,38.7828,38.8185,38.7542,38.7828,36000.0
2008-08-27 13:15:00,54.27,54.27,54.18,54.18,25800.0,38.7828,38.7828,38.7185,38.7185,25800.0
2008-08-27 13:20:00,54.18,54.35,54.18,54.29,27400.0,38.7185,38.8399,38.7185,38.7971,27400.0
2008-08-27 13:25:00,54.3,54.32,54.21,54.24,23000.0,38.8042,38.8185,38.7399,38.7613,23000.0
2008-08-27 13:30:00,54.24,54.38,54.24,54.34,29000.0,38.7613,38.8614,38.7613,38.8328,29000.0
2008-08-27 13:35:00,54.33,54.39,54.3,54.38,24600.0,38.8256,38.8685,38.8042,38.8614,24600.0
2008-08-27 13:40:00,54.38,54.39,54.23,54.27,38000.0,38.8614,38.8685,38.7542,38.7828,38000.0
2008-08-27 13:45:00,54.27,54.33,54.24,54.33,23800.0,38.7828,38.8256,38.7613,38.8256,23800.0
2008-08-27 13:50:00,54.31,54.36,54.28,54.34,24200.0,38.8114,38.8471,38.7899,38.8328,24200.0
2008-08-27 13:55:00,54.35,54.35,54.15,54.26,52200.0,38.8399,38.8399,38.697,38.7756,52200.0
2008-08-27 14:00:00,54.26,54.36,54.23,54.33,34800.0,38.7756,38.8471,38.7542,38.8256,34800.0
2008-08-27 14:05:00,54.33,54.59,54.31,54.54,55200.0,38.8256,39.0115,38.8114,38.9757,55200.0
2008-08-27 14:10:00,54.51,54.51,54.35,54.36,26600.0,38.9543,38.9543,38.8399,38.8471,26600.0
2008-08-27 14:15:00,54.36,54.45,54.36,54.4,28000.0,38.8471,38.9114,38.8471,38.8757,28000.0
2008-08-27 14:20:00,54.41,54.49,54.4,54.47,30400.0,38.8828,38.94,38.8757,38.9257,30400.0
2008-08-27 14:25:00,54.49,54.59,54.41,54.56,55000.0,38.94,39.0115,38.8828,38.99,55000.0
2008-08-27 14:30:00,54.57,54.57,54.49,54.57,18600.0,38.9972,38.9972,38.94,38.9972,18600.0
2008-08-27 14:35:00,54.57,54.58,54.54,54.57,22200.0,38.9972,39.0043,38.9757,38.9972,22200.0
2008-08-27 14:40:00,54.58,54.63,54.56,54.57,33800.0,39.0043,39.04,38.99,38.9972,33800.0
2008-08-27 14:45:00,54.58,54.59,54.46,54.46,18600.0,39.0043,39.0115,38.9185,38.9185,18600.0
2008-08-27 14:50:00,54.47,54.48,54.42,54.43,18600.0,38.9257,38.9328,38.89,38.8971,18600.0
2008-08-27 14:55:00,54.43,54.45,54.32,54.33,40000.0,38.8971,38.9114,38.8185,38.8256,40000.0
2008-08-27 15:00:00,54.34,54.37,54.33,54.35,26600.0,38.8328,38.8542,38.8256,38.8399,26600.0
2008-08-27 15:05:00,54.34,54.45,54.33,54.45,16200.0,38.8328,38.9114,38.8256,38.9114,16200.0
2008-08-27 15:10:00,54.44,54.49,54.4,54.48,41600.0,38.9043,38.94,38.8757,38.9328,41600.0
2008-08-27 15:15:00,54.48,54.54,54.42,54.54,56800.0,38.9328,38.9757,38.89,38.9757,56800.0
2008-08-27 15:20:00,54.52,54.56,54.48,54.49,46000.0,38.9614,38.99,38.9328,38.94,46000.0
2008-08-27 15:25:00,54.49,54.51,54.45,54.51,36400.0,38.94,38.9543,38.9114,38.9543,36400.0
2008-08-27 15:30:00,54.52,54.57,54.49,54.56,69400.0,38.9614,38.9972,38.94,38.99,69400.0
2008-08-27 15:35:00,54.56,54.57,54.43,54.44,75400.0,38.99,38.9972,38.8971,38.9043,75400.0
2008-08-27 15:40:00,54.45,54.46,54.35,54.38,82000.0,38.9114,38.9185,38.8399,38.8614,82000.0
2008-08-27 15:45:00,54.38,54.38,54.27,54.31,75600.0,38.8614,38.8614,38.7828,38.8114,75600.0
2008-08-27 15:50:00,54.31,54.35,54.23,54.35,107000.0,38.8114,38.8399,38.7542,38.8399,107000.0
2008-08-27 15:55:00,54.35,54.59,54.35,54.54,208000.0,38.8399,39.0115,38.8399,38.9757,208000.0
2008-08-28 09:30:00,55.73,55.73,54.65,54.88,108200.0,39.8261,39.8261,39.0543,39.2187,108200.0
2008-08-28 09:35:00,54.88,55.0,54.32,54.38,114600.0,39.2187,39.3044,38.8185,38.8614,114600.0
2008-08-28 09:40:00,54.37,54.6,54.34,54.48,123000.0,38.8542,39.0186,38.8328,38.9328,123000.0
2008-08-28 09:45:00,54.49,54.5,54.16,54.2,111600.0,38.94,38.9471,38.7042,38.7327,111600.0
2008-08-28 09:50:00,54.19,54.49,54.16,54.49,92400.0,38.7256,38.94,38.7042,38.94,92400.0
2008-08-28 09:55:00,54.49,54.56,54.31,54.4,138000.0,38.94,38.99,38.8114,38.8757,138000.0
2008-08-28 10:00:00,54.36,54.56,54.3,54.56,68400.0,38.8471,38.99,38.8042,38.99,68400.0
2008-08-28 10:05:00,54.55,54.58,54.33,54.44,83200.0,38.9829,39.0043,38.8256,38.9043,83200.0
2008-08-28 10:10:00,54.43,54.48,54.4,54.41,31000.0,38.8971,38.9328,38.8757,38.8828,31000.0
2008-08-28 10:15:00,54.43,54.47,54.23,54.23,81800.0,38.8971,38.9257,38.7542,38.7542,81800.0
2008-08-28 10:20:00,54.24,54.32,54.09,54.12,62200.0,38.7613,38.8185,38.6541,38.6756,62200.0
2008-08-28 10:25:00,54.12,54.24,54.09,54.19,63400.0,38.6756,38.7613,38.6541,38.7256,63400.0
2008-08-28 10:30:00,54.2,54.23,54.16,54.2,44000.0,38.7327,38.7542,38.7042,38.7327,44000.0
2008-08-28 10:35:00,54.2,54.23,53.31,53.31,225400.0,38.7327,38.7542,38.0967,38.0967,225400.0
2008-08-28 10:40:00,53.35,53.57,53.22,53.29,130000.0,38.1253,38.2825,38.0324,38.0824,130000.0
2008-08-28 10:45:00,53.32,53.53,53.24,53.38,113000.0,38.1039,38.2539,38.0467,38.1468,113000.0
2008-08-28 10:50:00,53.42,53.47,53.18,53.27,96400.0,38.1753,38.2111,38.0038,38.0681,96400.0
2008-08-28 10:55:00,53.27,53.29,52.91,52.96,152600.0,38.0681,38.0824,37.8109,37.8466,152600.0
2008-08-28 11:00:00,52.96,53.0,52.81,52.81,113000.0,37.8466,37.8752,37.7394,37.7394,113000.0
2008-08-28 11:05:00,52.81,52.92,52.7,52.81,92600.0,37.7394,37.818,37.6608,37.7394,92600.0
2008-08-28 11:10:00,52.8,52.84,52.74,52.76,69400.0,37.7323,37.7609,37.6894,37.7037,69400.0
2008-08-28 11:15:00,52.74,52.76,52.42,52.49,116600.0,37.6894,37.7037,37.4607,37.5107,116600.0
2008-08-28 11:20:00,52.49,52.65,52.28,52.47,162200.0,37.5107,37.6251,37.3607,37.4964,162200.0
2008-08-28 11:25:00,52.44,52.54,52.12,52.12,107400.0,37.475,37.5465,37.2463,37.2463,107400.0
2008-08-28 11:30:00,52.15,52.27,52.12,52.21,57000.0,37.2678,37.3535,37.2463,37.3106,57000.0
2008-08-28 11:35:00,52.21,52.22,51.79,51.79,91000.0,37.3106,37.3178,37.0105,37.0105,91000.0
2008-08-28 11:40:00,51.81,51.88,51.65,51.68,164200.0,37.0248,37.0748,36.9104,36.9319,164200.0
2008-08-28 11:45:00,51.68,51.75,51.61,51.7,148400.0,36.9319,36.9819,36.8819,36.9462,148400.0
2008-08-28 11:50:00,51.7,51.75,51.58,51.74,108800.0,36.9462,36.9819,36.8604,36.9748,108800.0
2008-08-28 11:55:00,51.74,51.83,51.55,51.6,129000.0,36.9748,37.0391,36.839,36.8747,129000.0
2008-08-28 12:00:00,51.6,51.99,51.58,51.87,234800.0,36.8747,37.1534,36.8604,37.0677,234800.0
2008-08-28 12:05:00,51.89,52.08,51.86,51.87,207000.0,37.082,37.2177,37.0605,37.0677,207000.0
2008-08-28 12:10:00,51.85,52.05,51.77,52.03,104000.0,37.0534,37.1963,36.9962,37.182,104000.0
2008-08-28 12:15:00,52.02,52.05,51.93,51.99,84000.0,37.1749,37.1963,37.1105,37.1534,84000.0
2008-08-28 12:20:00,51.99,51.99,51.93,51.95,31200.0,37.1534,37.1534,37.1105,37.1248,31200.0
2008-08-28 12:25:00,51.96,52.01,51.77,51.87,100400.0,37.132,37.1677,36.9962,37.0677,100400.0
2008-08-28 12:30:00,51.9,51.95,51.8,51.85,105800.0,37.0891,37.1248,37.0176,37.0534,105800.0
2008-08-28 12:35:00,51.89,51.98,51.67,51.71,83800.0,37.082,37.1463,36.9247,36.9533,83800.0
2008-08-28 12:40:00,51.74,51.76,51.65,51.7,31800.0,36.9748,36.9891,36.9104,36.9462,31800.0
2008-08-28 12:45:00,51.71,51.92,51.71,51.86,38200.0,36.9533,37.1034,36.9533,37.0605,38200.0
2008-08-28 12:50:00,51.86,51.86,51.77,51.8,58400.0,37.0605,37.0605,36.9962,37.0176,58400.0
2008-08-28 12:55:00,51.82,52.0,51.82,52.0,68200.0,37.0319,37.1606,37.0319,37.1606,68200.0
2008-08-28 13:00:00,51.99,52.0,51.72,51.75,99200.0,37.1534,37.1606,36.9605,36.9819,99200.0
2008-08-28 13:05:00,51.74,51.85,51.68,51.8,75400.0,36.9748,37.0534,36.9319,37.0176,75400.0
2008-08-28 13:10:00,51.83,51.9,51.72,51.76,106000.0,37.0391,37.0891,36.9605,36.9891,106000.0
2008-08-28 13:15:00,51.74,51.83,51.7,51.83,84200.0,36.9748,37.0391,36.9462,37.0391,84200.0
2008-08-28 13:20:00,51.81,51.82,51.75,51.76,27200.0,37.0248,37.0319,36.9819,36.9891,27200.0
2008-08-28 13:25:00,51.76,51.83,51.69,51.79,89200.0,36.9891,37.0391,36.939,37.0105,89200.0
2008-08-28 13:30:00,51.79,51.94,51.75,51.92,69400.0,37.0105,37.1177,36.9819,37.1034,69400.0
2008-08-28 13:35:00,51.94,52.2,51.94,52.13,93400.0,37.1177,37.3035,37.1177,37.2535,93400.0
2008-08-28 13:40:00,52.13,52.19,52.0,52.15,90400.0,37.2535,37.2963,37.1606,37.2678,90400.0
2008-08-28 13:45:00,52.13,52.4,52.09,52.35,114400.0,37.2535,37.4464,37.2249,37.4107,114400.0
2008-08-28 13:50:00,52.37,52.41,52.26,52.37,89600.0,37.425,37.4536,37.3464,37.425,89600.0
2008-08-28 13:55:00,52.36,52.39,52.16,52.2,86200.0,37.4178,37.4393,37.2749,37.3035,86200.0
2008-08-28 14:00:00,52.19,52.43,52.17,52.35,65400.0,37.2963,37.4679,37.2821,37.4107,65400.0
2008-08-28 14:05:00,52.33,52.58,52.26,52.55,95200.0,37.3964,37.5751,37.3464,37.5536,95200.0
2008-08-28 14:10:00,52.58,52.67,52.44,52.47,129600.0,37.5751,37.6394,37.475,37.4964,129600.0
2008-08-28 14:15:00,52.47,52.61,52.45,52.54,87600.0,37.4964,37.5965,37.4822,37.5465,87600.0
2008-08-28 14:20:00,52.54,52.57,52.48,52.52,49600.0,37.5465,37.5679,37.5036,37.5322,49600.0
2008-08-28 14:25:00,52.52,52.58,52.42,52.45,68400.0,37.5322,37.5751,37.4607,37.4822,68400.0
2008-08-28 14:30:00,52.45,52.52,52.45,52.52,41800.0,37.4822,37.5322,37.4822,37.5322,41800.0
2008-08-28 14:35:00,52.49,52.59,52.46,52.47,24400.0,37.5107,37.5822,37.4893,37.4964,24400.0
2008-08-28 14:40:00,52.46,52.52,52.37,52.38,36400.0,37.4893,37.5322,37.425,37.4321,36400.0
2008-08-28 14:45:00,52.38,52.41,52.3,52.3,48000.0,37.4321,37.4536,37.375,37.375,48000.0
2008-08-28 14:50:00,52.3,52.35,52.3,52.33,20600.0,37.375,37.4107,37.375,37.3964,20600.0
2008-08-28 14:55:00,52.33,52.36,52.24,52.27,26600.0,37.3964,37.4178,37.3321,37.3535,26600.0
2008-08-28 15:00:00,52.27,52.36,52.26,52.36,23600.0,37.3535,37.4178,37.3464,37.4178,23600.0
2008-08-28 15:05:00,52.36,52.4,52.28,52.35,41600.0,37.4178,37.4464,37.3607,37.4107,41600.0
2008-08-28 15:10:00,52.36,52.42,52.34,52.37,41000.0,37.4178,37.4607,37.4035,37.425,41000.0
2008-08-28 15:15:00,52.38,52.49,52.37,52.42,38400.0,37.4321,37.5107,37.425,37.4607,38400.0
2008-08-28 15:20:00,52.42,52.44,52.38,52.42,40000.0,37.4607,37.475,37.4321,37.4607,40000.0
2008-08-28 15:25:00,52.41,52.42,52.35,52.37,64200.0,37.4536,37.4607,37.4107,37.425,64200.0
2008-08-28 15:30:00,52.36,52.36,52.22,52.24,64000.0,37.4178,37.4178,37.3178,37.3321,64000.0
2008-08-28 15:35:00,52.26,52.32,52.26,52.31,46600.0,37.3464,37.3892,37.3464,37.3821,46600.0
2008-08-28 15:40:00,52.32,52.38,52.24,52.38,95200.0,37.3892,37.4321,37.3321,37.4321,95200.0
2008-08-28 15:45:00,52.38,52.47,52.37,52.43,75800.0,37.4321,37.4964,37.425,37.4679,75800.0
2008-08-28 15:50:00,52.44,52.51,52.44,52.48,125200.0,37.475,37.525,37.475,37.5036,125200.0
2008-08-28 15:55:00,52.48,52.7,52.48,52.6,178200.0,37.5036,37.6608,37.5036,37.5893,178200.0
2008-08-29 09:30:00,53.49,53.5,52.99,53.1,95600.0,38.2254,38.2325,37.868,37.9467,95600.0
2008-08-29 09:35:00,53.09,53.18,52.8,52.95,109400.0,37.9395,38.0038,37.7323,37.8395,109400.0
2008-08-29 09:40:00,52.95,53.05,52.65,52.76,110600.0,37.8395,37.9109,37.6251,37.7037,110600.0
2008-08-29 09:45:00,52.76,52.96,52.52,52.59,91800.0,37.7037,37.8466,37.5322,37.5822,91800.0
2008-08-29 09:50:00,52.58,52.59,52.34,52.49,57400.0,37.5751,37.5822,37.4035,37.5107,57400.0
2008-08-29 09:55:00,52.49,52.8,52.47,52.66,73000.0,37.5107,37.7323,37.4964,37.6322,73000.0
2008-08-29 10:00:00,52.63,52.82,52.52,52.8,63400.0,37.6108,37.7466,37.5322,37.7323,63400.0
2008-08-29 10:05:00,52.8,53.01,52.72,52.94,77200.0,37.7323,37.8823,37.6751,37.8323,77200.0
2008-08-29 10:10:00,52.95,52.97,52.72,52.76,53600.0,37.8395,37.8538,37.6751,37.7037,53600.0
2008-08-29 10:15:00,52.75,52.81,52.63,52.63,70400.0,37.6965,37.7394,37.6108,37.6108,70400.0
2008-08-29 10:20:00,52.65,52.81,52.63,52.77,146800.0,37.6251,37.7394,37.6108,37.7108,146800.0
2008-08-29 10:25:00,52.76,52.76,52.6,52.67,25600.0,37.7037,37.7037,37.5893,37.6394,25600.0
2008-08-29 10:30:00,52.63,52.63,52.3,52.3,36400.0,37.6108,37.6108,37.375,37.375,36400.0
2008-08-29 10:35:00,52.27,52.27,52.1,52.2,36800.0,37.3535,37.3535,37.232,37.3035,36800.0
2008-08-29 10:40:00,52.17,52.19,52.06,52.1,32400.0,37.2821,37.2963,37.2034,37.232,32400.0
2008-08-29 10:45:00,52.09,52.22,52.04,52.2,852200.0,37.2249,37.3178,37.1892,37.3035,852200.0
2008-08-29 10:50:00,52.21,52.22,52.06,52.1,746000.0,37.3106,37.3178,37.2034,37.232,746000.0
2008-08-29 10:55:00,52.11,52.4,52.07,52.4,462400.0,37.2392,37.4464,37.2106,37.4464,462400.0
2008-08-29 11:00:00,52.4,52.56,52.3,52.42,51000.0,37.4464,37.5608,37.375,37.4607,51000.0
2008-08-29 11:05:00,52.42,52.46,52.34,52.38,35600.0,37.4607,37.4893,37.4035,37.4321,35600.0
2008-08-29 11:10:00,52.38,52.38,52.26,52.32,32200.0,37.4321,37.4321,37.3464,37.3892,32200.0
2008-08-29 11:15:00,52.32,52.37,52.26,52.31,61600.0,37.3892,37.425,37.3464,37.3821,61600.0
2008-08-29 11:20:00,52.31,52.38,52.18,52.2,59000.0,37.3821,37.4321,37.2892,37.3035,59000.0
2008-08-29 11:25:00,52.22,52.3,52.16,52.24,48000.0,37.3178,37.375,37.2749,37.3321,48000.0
2008-08-29 11:30:00,52.25,52.48,52.25,52.45,40600.0,37.3392,37.5036,37.3392,37.4822,40600.0
2008-08-29 11:35:00,52.44,52.69,52.44,52.67,38600.0,37.475,37.6537,37.475,37.6394,38600.0
2008-08-29 11:40:00,52.67,52.69,52.51,52.52,32000.0,37.6394,37.6537,37.525,37.5322,32000.0
2008-08-29 11:45:00,52.51,52.57,52.43,52.57,34400.0,37.525,37.5679,37.4679,37.5679,34400.0
2008-08-29 11:50:00,52.55,52.57,52.48,52.57,29200.0,37.5536,37.5679,37.5036,37.5679,29200.0
2008-08-29 11:55:00,52.56,52.65,52.52,52.6,23000.0,37.5608,37.6251,37.5322,37.5893,23000.0
2008-08-29 12:00:00,52.59,52.7,52.59,52.66,25200.0,37.5822,37.6608,37.5822,37.6322,25200.0
2008-08-29 12:05:00,52.66,52.69,52.6,52.65,25200.0,37.6322,37.6537,37.5893,37.6251,25200.0
2008-08-29 12:10:00,52.67,52.73,52.66,52.7,7800.0,37.6394,37.6822,37.6322,37.6608,7800.0
2008-08-29 12:15:00,52.7,52.73,52.57,52.6,40800.0,37.6608,37.6822,37.5679,37.5893,40800.0
2008-08-29 12:20:00,52.6,52.6,52.4,52.55,39200.0,37.5893,37.5893,37.4464,37.5536,39200.0
2008-08-29 12:25:00,52.55,52.6,52.52,52.56,23000.0,37.5536,37.5893,37.5322,37.5608,23000.0
2008-08-29 12:30:00,52.56,52.58,52.52,52.58,22000.0,37.5608,37.5751,37.5322,37.5751,22000.0
2008-08-29 12:35:00,52.59,52.63,52.52,52.54,34400.0,37.5822,37.6108,37.5322,37.5465,34400.0
2008-08-29 12:40:00,52.52,52.55,52.48,52.48,36600.0,37.5322,37.5536,37.5036,37.5036,36600.0
2008-08-29 12:45:00,52.49,52.56,52.46,52.46,22000.0,37.5107,37.5608,37.4893,37.4893,22000.0
2008-08-29 12:50:00,52.46,52.46,52.32,52.35,30800.0,37.4893,37.4893,37.3892,37.4107,30800.0
2008-08-29 12:55:00,52.34,52.48,52.33,52.42,14600.0,37.4035,37.5036,37.3964,37.4607,14600.0
2008-08-29 13:00:00,52.42,52.45,52.35,52.38,52400.0,37.4607,37.4822,37.4107,37.4321,52400.0
2008-08-29 13:05:00,52.4,52.47,52.18,52.18,64200.0,37.4464,37.4964,37.2892,37.2892,64200.0
2008-08-29 13:10:00,52.17,52.19,52.05,52.07,36200.0,37.2821,37.2963,37.1963,37.2106,36200.0
2008-08-29 13:15:00,52.04,52.06,51.97,52.02,25200.0,37.1892,37.2034,37.1391,37.1749,25200.0
2008-08-29 13:20:00,52.02,52.08,51.98,52.0,38000.0,37.1749,37.2177,37.1463,37.1606,38000.0
2008-08-29 13:25:00,51.99,52.13,51.95,52.11,25000.0,37.1534,37.2535,37.1248,37.2392,25000.0
2008-08-29 13:30:00,52.12,52.18,51.98,52.08,29200.0,37.2463,37.2892,37.1463,37.2177,29200.0
2008-08-29 13:35:00,52.06,52.1,52.01,52.1,22600.0,37.2034,37.232,37.1677,37.232,22600.0
2008-08-29 13:40:00,52.08,52.13,52.03,52.03,15400.0,37.2177,37.2535,37.182,37.182,15400.0
2008-08-29 13:45:00,52.05,52.08,52.02,52.06,8000.0,37.1963,37.2177,37.1749,37.2034,8000.0
2008-08-29 13:50:00,52.07,52.13,52.05,52.13,7800.0,37.2106,37.2535,37.1963,37.2535,7800.0
2008-08-29 13:55:00,52.15,52.18,52.11,52.18,23600.0,37.2678,37.2892,37.2392,37.2892,23600.0
2008-08-29 14:00:00,52.18,52.29,52.18,52.29,26400.0,37.2892,37.3678,37.2892,37.3678,26400.0
2008-08-29 14:05:00,52.28,52.31,52.18,52.2,21400.0,37.3607,37.3821,37.2892,37.3035,21400.0
2008-08-29 14:10:00,52.21,52.24,52.15,52.18,18600.0,37.3106,37.3321,37.2678,37.2892,18600.0
2008-08-29 14:15:00,52.17,52.18,52.0,52.08,54600.0,37.2821,37.2892,37.1606,37.2177,54600.0
2008-08-29 14:20:00,52.1,52.1,52.0,52.02,28400.0,37.232,37.232,37.1606,37.1749,28400.0
2008-08-29 14:25:00,52.02,52.09,51.92,51.92,25400.0,37.1749,37.2249,37.1034,37.1034,25400.0
2008-08-29 14:30:00,51.91,51.97,51.88,51.94,22000.0,37.0963,37.1391,37.0748,37.1177,22000.0
2008-08-29 14:35:00,51.94,52.02,51.93,52.02,34600.0,37.1177,37.1749,37.1105,37.1749,34600.0
2008-08-29 14:40:00,51.99,52.02,51.97,51.98,15600.0,37.1534,37.1749,37.1391,37.1463,15600.0
2008-08-29 14:45:00,51.98,52.02,51.94,52.02,16800.0,37.1463,37.1749,37.1177,37.1749,16800.0
2008-08-29 14:50:00,52.02,52.21,52.02,52.21,25000.0,37.1749,37.3106,37.1749,37.3106,25000.0
2008-08-29 14:55:00,52.22,52.26,52.2,52.26,23400.0,37.3178,37.3464,37.3035,37.3464,23400.0
2008-08-29 15:00:00,52.26,52.26,52.04,52.06,45000.0,37.3464,37.3464,37.1892,37.2034,45000.0
2008-08-29 15:05:00,52.06,52.08,51.95,52.01,20400.0,37.2034,37.2177,37.1248,37.1677,20400.0
2008-08-29 15:10:00,52.01,52.03,51.99,51.99,25600.0,37.1677,37.182,37.1534,37.1534,25600.0
2008-08-29 15:15:00,51.99,52.06,51.94,51.97,30600.0,37.1534,37.2034,37.1177,37.1391,30600.0
2008-08-29 15:20:00,51.98,52.08,51.94,52.07,37000.0,37.1463,37.2177,37.1177,37.2106,37000.0
2008-08-29 15:25:00,52.06,52.07,52.01,52.03,26200.0,37.2034,37.2106,37.1677,37.182,26200.0
2008-08-29 15:30:00,52.04,52.05,51.98,51.99,36800.0,37.1892,37.1963,37.1463,37.1534,36800.0
2008-08-29 15:35:00,51.99,52.09,51.96,52.07,52400.0,37.1534,37.2249,37.132,37.2106,52400.0
2008-08-29 15:40:00,52.07,52.19,52.05,52.17,52600.0,37.2106,37.2963,37.1963,37.2821,52600.0
2008-08-29 15:45:00,52.17,52.33,52.17,52.28,63800.0,37.2821,37.3964,37.2821,37.3607,63800.0
2008-08-29 15:50:00,52.3,52.32,52.18,52.24,73400.0,37.375,37.3892,37.2892,37.3321,73400.0
2008-08-29 15:55:00,52.24,52.31,52.21,52.27,138800.0,37.3321,37.3821,37.3106,37.3535,138800.0
2008-09-02 09:30:00,49.46,51.11,49.46,49.84,54800.0,35.3454,36.5246,35.3454,35.617,54800.0
2008-09-02 09:35:00,49.88,50.01,48.67,48.67,389400.0,35.6456,35.7385,34.7809,34.7809,389400.0
2008-09-02 09:40:00,48.77,48.77,48.48,48.58,283400.0,34.8523,34.8523,34.6451,34.7165,283400.0
2008-09-02 09:45:00,48.58,48.64,48.0,48.45,420800.0,34.7165,34.7594,34.3021,34.6236,420800.0
2008-09-02 09:50:00,48.47,48.77,48.45,48.58,187000.0,34.6379,34.8523,34.6236,34.7165,187000.0
2008-09-02 09:55:00,48.58,48.74,48.49,48.71,100200.0,34.7165,34.8309,34.6522,34.8094,100200.0
2008-09-02 10:00:00,48.72,48.74,48.57,48.74,110600.0,34.8166,34.8309,34.7094,34.8309,110600.0
2008-09-02 10:05:00,48.74,48.82,48.7,48.77,216400.0,34.8309,34.8881,34.8023,34.8523,216400.0
2008-09-02 10:10:00,48.77,48.87,48.68,48.74,118400.0,34.8523,34.9238,34.788,34.8309,118400.0
2008-09-02 10:15:00,48.74,48.87,48.69,48.84,72800.0,34.8309,34.9238,34.7952,34.9023,72800.0
2008-09-02 10:20:00,48.83,48.84,48.6,48.64,74200.0,34.8952,34.9023,34.7308,34.7594,74200.0
2008-09-02 10:25:00,48.63,48.7,48.55,48.57,66600.0,34.7523,34.8023,34.6951,34.7094,66600.0
2008-09-02 10:30:00,48.58,48.73,48.52,48.68,91000.0,34.7165,34.8237,34.6737,34.788,91000.0
2008-09-02 10:35:00,48.67,48.74,48.58,48.7,104600.0,34.7809,34.8309,34.7165,34.8023,104600.0
2008-09-02 10:40:00,48.7,48.88,48.69,48.82,148400.0,34.8023,34.9309,34.7952,34.8881,148400.0
2008-09-02 10:45:00,48.82,48.82,48.41,48.42,134200.0,34.8881,34.8881,34.5951,34.6022,134200.0
2008-09-02 10:50:00,48.42,48.43,48.25,48.35,165000.0,34.6022,34.6094,34.4807,34.5522,165000.0
2008-09-02 10:55:00,48.35,48.38,48.27,48.3,103000.0,34.5522,34.5736,34.495,34.5165,103000.0
2008-09-02 11:00:00,48.3,48.3,48.16,48.17,133000.0,34.5165,34.5165,34.4164,34.4235,133000.0
2008-09-02 11:05:00,48.16,48.23,48.02,48.04,119000.0,34.4164,34.4664,34.3164,34.3306,119000.0
2008-09-02 11:10:00,48.03,48.09,47.92,47.94,101600.0,34.3235,34.3664,34.2449,34.2592,101600.0
2008-09-02 11:15:00,47.95,48.03,47.95,47.95,76600.0,34.2663,34.3235,34.2663,34.2663,76600.0
2008-09-02 11:20:00,47.95,47.99,47.84,47.9,167800.0,34.2663,34.2949,34.1877,34.2306,167800.0
2008-09-02 11:25:00,47.92,48.02,47.87,47.99,210800.0,34.2449,34.3164,34.2092,34.2949,210800.0
2008-09-02 11:30:00,47.99,47.99,47.91,47.99,83000.0,34.2949,34.2949,34.2377,34.2949,83000.0
2008-09-02 11:35:00,47.98,48.01,47.94,47.98,86200.0,34.2878,34.3092,34.2592,34.2878,86200.0
2008-09-02 11:40:00,47.97,48.02,47.96,48.0,82400.0,34.2806,34.3164,34.2735,34.3021,82400.0
2008-09-02 11:45:00,48.0,48.03,47.9,47.92,165000.0,34.3021,34.3235,34.2306,34.2449,165000.0
2008-09-02 11:50:00,47.93,47.97,47.82,47.83,117800.0,34.252,34.2806,34.1734,34.1806,117800.0
2008-09-02 11:55:00,47.83,47.84,47.68,47.78,80000.0,34.1806,34.1877,34.0734,34.1448,80000.0
2008-09-02 12:00:00,47.77,47.84,47.7,47.77,67800.0,34.1377,34.1877,34.0877,34.1377,67800.0
2008-09-02 12:05:00,47.77,47.84,47.74,47.81,42000.0,34.1377,34.1877,34.1163,34.1663,42000.0
2008-09-02 12:10:00,47.81,47.83,47.77,47.81,61600.0,34.1663,34.1806,34.1377,34.1663,61600.0
2008-09-02 12:15:00,47.83,47.83,47.73,47.76,67000.0,34.1806,34.1806,34.1091,34.1306,67000.0
2008-09-02 12:20:00,47.76,47.76,47.6,47.65,113800.0,34.1306,34.1306,34.0162,34.0519,113800.0
2008-09-02 12:25:00,47.65,47.66,47.55,47.62,74800.0,34.0519,34.0591,33.9805,34.0305,74800.0
2008-09-02 12:30:00,47.63,47.72,47.56,47.69,48600.0,34.0377,34.102,33.9876,34.0805,48600.0
2008-09-02 12:35:00,47.69,47.71,47.63,47.71,54800.0,34.0805,34.0948,34.0377,34.0948,54800.0
2008-09-02 12:40:00,47.74,47.8,47.74,47.8,57600.0,34.1163,34.1591,34.1163,34.1591,57600.0
2008-09-02 12:45:00,47.79,47.97,47.75,47.85,143600.0,34.152,34.2806,34.1234,34.1949,143600.0
2008-09-02 12:50:00,47.84,47.91,47.8,47.84,155600.0,34.1877,34.2377,34.1591,34.1877,155600.0
2008-09-02 12:55:00,47.84,47.88,47.79,47.85,104800.0,34.1877,34.2163,34.152,34.1949,104800.0
2008-09-02 13:00:00,47.87,47.94,47.85,47.88,63000.0,34.2092,34.2592,34.1949,34.2163,63000.0
2008-09-02 13:05:00,47.9,47.91,47.81,47.84,56800.0,34.2306,34.2377,34.1663,34.1877,56800.0
2008-09-02 13:10:00,47.85,47.99,47.85,47.98,54800.0,34.1949,34.2949,34.1949,34.2878,54800.0
2008-09-02 13:15:00,47.97,48.05,47.96,47.97,73000.0,34.2806,34.3378,34.2735,34.2806,73000.0
2008-09-02 13:20:00,47.96,47.98,47.87,47.95,51000.0,34.2735,34.2878,34.2092,34.2663,51000.0
2008-09-02 13:25:00,47.95,48.04,47.94,47.96,45000.0,34.2663,34.3306,34.2592,34.2735,45000.0
2008-09-02 13:30:00,47.95,47.98,47.78,47.79,92200.0,34.2663,34.2878,34.1448,34.152,92200.0
2008-09-02 13:35:00,47.79,47.89,47.77,47.88,36000.0,34.152,34.2235,34.1377,34.2163,36000.0
2008-09-02 13:40:00,47.88,47.99,47.87,47.99,59600.0,34.2163,34.2949,34.2092,34.2949,59600.0
2008-09-02 13:45:00,48.0,48.02,47.96,47.99,46800.0,34.3021,34.3164,34.2735,34.2949,46800.0
2008-09-02 13:50:00,48.01,48.07,47.91,47.96,150000.0,34.3092,34.3521,34.2377,34.2735,150000.0
2008-09-02 13:55:00,47.95,48.09,47.91,47.94,100600.0,34.2663,34.3664,34.2377,34.2592,100600.0
2008-09-02 14:00:00,47.95,48.02,47.86,47.93,75600.0,34.2663,34.3164,34.202,34.252,75600.0
2008-09-02 14:05:00,47.95,48.16,47.89,48.14,105200.0,34.2663,34.4164,34.2235,34.4021,105200.0
2008-09-02 14:10:00,48.12,48.29,48.04,48.27,118600.0,34.3878,34.5093,34.3306,34.495,118600.0
2008-09-02 14:15:00,48.25,48.27,48.08,48.17,68600.0,34.4807,34.495,34.3592,34.4235,68600.0
2008-09-02 14:20:00,48.18,48.33,48.12,48.22,151200.0,34.4307,34.5379,34.3878,34.4593,151200.0
2008-09-02 14:25:00,48.23,48.24,48.01,48.1,82200.0,34.4664,34.4736,34.3092,34.3735,82200.0
2008-09-02 14:30:00,48.1,48.16,48.07,48.08,29000.0,34.3735,34.4164,34.3521,34.3592,29000.0
2008-09-02 14:35:00,48.08,48.11,48.03,48.11,38200.0,34.3592,34.3807,34.3235,34.3807,38200.0
2008-09-02 14:40:00,48.11,48.13,48.02,48.02,21200.0,34.3807,34.395,34.3164,34.3164,21200.0
2008-09-02 14:45:00,48.01,48.04,47.99,48.02,45200.0,34.3092,34.3306,34.2949,34.3164,45200.0
2008-09-02 14:50:00,48.02,48.1,48.02,48.1,50000.0,34.3164,34.3735,34.3164,34.3735,50000.0
2008-09-02 14:55:00,48.1,48.12,48.05,48.06,48000.0,34.3735,34.3878,34.3378,34.3449,48000.0
2008-09-02 15:00:00,48.05,48.09,48.04,48.08,35800.0,34.3378,34.3664,34.3306,34.3592,35800.0
2008-09-02 15:05:00,48.09,48.09,47.98,48.04,70400.0,34.3664,34.3664,34.2878,34.3306,70400.0
2008-09-02 15:10:00,48.05,48.05,47.99,48.01,113400.0,34.3378,34.3378,34.2949,34.3092,113400.0
2008-09-02 15:15:00,48.01,48.07,48.0,48.02,54000.0,34.3092,34.3521,34.3021,34.3164,54000.0
2008-09-02 15:20:00,48.01,48.02,47.86,47.86,59800.0,34.3092,34.3164,34.202,34.202,59800.0
2008-09-02 15:25:00,47.86,47.86,47.79,47.82,98800.0,34.202,34.202,34.152,34.1734,98800.0
2008-09-02 15:30:00,47.8,47.94,47.79,47.94,155800.0,34.1591,34.2592,34.152,34.2592,155800.0
2008-09-02 15:35:00,47.95,47.98,47.88,47.89,156800.0,34.2663,34.2878,34.2163,34.2235,156800.0
2008-09-02 15:40:00,47.89,47.95,47.88,47.94,195400.0,34.2235,34.2663,34.2163,34.2592,195400.0
2008-09-02 15:45:00,47.94,47.99,47.91,47.95,197800.0,34.2592,34.2949,34.2377,34.2663,197800.0
2008-09-02 15:50:00,47.94,47.99,47.89,47.89,258400.0,34.2592,34.2949,34.2235,34.2235,258400.0
2008-09-02 15:55:00,47.89,47.92,47.85,47.9,298000.0,34.2235,34.2449,34.1949,34.2306,298000.0
2008-09-03 09:30:00,47.76,48.6,47.63,48.38,28400.0,34.1306,34.7308,34.0377,34.5736,28400.0
2008-09-03 09:35:00,48.19,48.37,47.88,47.98,293800.0,34.4378,34.5665,34.2163,34.2878,293800.0
2008-09-03 09:40:00,47.98,48.4,47.87,48.2,283600.0,34.2878,34.5879,34.2092,34.445,283600.0
2008-09-03 09:45:00,48.21,48.55,48.2,48.23,408400.0,34.4521,34.6951,34.445,34.4664,408400.0
2008-09-03 09:50:00,48.21,48.32,48.07,48.16,237600.0,34.4521,34.5307,34.3521,34.4164,237600.0
2008-09-03 09:55:00,48.15,48.19,47.95,48.12,202000.0,34.4093,34.4378,34.2663,34.3878,202000.0
2008-09-03 10:00:00,48.09,48.19,47.76,48.01,165800.0,34.3664,34.4378,34.1306,34.3092,165800.0
2008-09-03 10:05:00,48.01,48.19,47.9,48.12,138800.0,34.3092,34.4378,34.2306,34.3878,138800.0
2008-09-03 10:10:00,48.09,48.13,47.9,47.95,130800.0,34.3664,34.395,34.2306,34.2663,130800.0
2008-09-03 10:15:00,47.95,48.02,47.68,47.75,120400.0,34.2663,34.3164,34.0734,34.1234,120400.0
2008-09-03 10:20:00,47.75,47.77,47.55,47.62,123000.0,34.1234,34.1377,33.9805,34.0305,123000.0
2008-09-03 10:25:00,47.62,47.65,47.5,47.52,113800.0,34.0305,34.0519,33.9448,33.959,113800.0
2008-09-03 10:30:00,47.53,47.56,47.5,47.52,81600.0,33.9662,33.9876,33.9448,33.959,81600.0
2008-09-03 10:35:00,47.52,47.52,47.35,47.35,266800.0,33.959,33.959,33.8376,33.8376,266800.0
2008-09-03 10:40:00,47.35,47.35,47.15,47.27,141200.0,33.8376,33.8376,33.6946,33.7804,141200.0
2008-09-03 10:45:00,47.25,47.33,47.14,47.19,122800.0,33.7661,33.8233,33.6875,33.7232,122800.0
2008-09-03 10:50:00,47.18,47.18,47.03,47.04,112600.0,33.7161,33.7161,33.6089,33.616,112600.0
2008-09-03 10:55:00,47.04,47.04,46.84,46.88,161400.0,33.616,33.616,33.4731,33.5017,161400.0
2008-09-03 11:00:00,46.87,46.88,46.74,46.81,150000.0,33.4945,33.5017,33.4016,33.4517,150000.0
2008-09-03 11:05:00,46.81,46.88,46.65,46.69,146000.0,33.4517,33.5017,33.3373,33.3659,146000.0
2008-09-03 11:10:00,46.7,46.71,46.59,46.65,136400.0,33.373,33.3802,33.2944,33.3373,136400.0
2008-09-03 11:15:00,46.63,46.7,46.37,46.38,175400.0,33.323,33.373,33.1372,33.1444,175400.0
2008-09-03 11:20:00,46.4,46.46,46.09,46.09,233000.0,33.1587,33.2015,32.9371,32.9371,233000.0
2008-09-03 11:25:00,46.11,46.21,45.98,46.18,209000.0,32.9514,33.0229,32.8585,33.0014,209000.0
2008-09-03 11:30:00,46.19,46.22,45.93,45.95,161000.0,33.0086,33.03,32.8228,32.8371,161000.0
2008-09-03 11:35:00,45.93,46.02,45.8,45.9,163800.0,32.8228,32.8871,32.7299,32.8013,163800.0
2008-09-03 11:40:00,45.9,46.17,45.88,46.16,133800.0,32.8013,32.9943,32.7871,32.9872,133800.0
2008-09-03 11:45:00,46.17,46.23,45.95,45.99,388400.0,32.9943,33.0372,32.8371,32.8657,388400.0
2008-09-03 11:50:00,45.98,46.0,45.9,45.97,144400.0,32.8585,32.8728,32.8013,32.8514,144400.0
2008-09-03 11:55:00,45.97,46.47,45.93,46.45,179400.0,32.8514,33.2087,32.8228,33.1944,179400.0
2008-09-03 12:00:00,46.44,46.8,46.44,46.66,173000.0,33.1872,33.4445,33.1872,33.3445,173000.0
2008-09-03 12:05:00,46.63,46.71,46.57,46.7,97600.0,33.323,33.3802,33.2801,33.373,97600.0
2008-09-03 12:10:00,46.7,46.89,46.52,46.55,116000.0,33.373,33.5088,33.2444,33.2659,116000.0
2008-09-03 12:15:00,46.56,46.7,46.39,46.52,105800.0,33.273,33.373,33.1515,33.2444,105800.0
2008-09-03 12:20:00,46.52,46.52,46.01,46.01,153400.0,33.2444,33.2444,32.88,32.88,153400.0
2008-09-03 12:25:00,46.04,46.19,45.99,46.09,103000.0,32.9014,33.0086,32.8657,32.9371,103000.0
2008-09-03 12:30:00,46.12,46.34,46.03,46.14,73000.0,32.9586,33.1158,32.8942,32.9729,73000.0
2008-09-03 12:35:00,46.13,46.18,45.88,45.88,41400.0,32.9657,33.0014,32.7871,32.7871,41400.0
2008-09-03 12:40:00,45.9,46.1,45.89,45.95,49400.0,32.8013,32.9443,32.7942,32.8371,49400.0
2008-09-03 12:45:00,45.95,46.06,45.95,46.06,43200.0,32.8371,32.9157,32.8371,32.9157,43200.0
2008-09-03 12:50:00,46.06,46.25,46.06,46.13,104400.0,32.9157,33.0515,32.9157,32.9657,104400.0
2008-09-03 12:55:00,46.13,46.23,46.1,46.16,94800.0,32.9657,33.0372,32.9443,32.9872,94800.0
2008-09-03 13:00:00,46.16,46.42,46.16,46.35,129400.0,32.9872,33.173,32.9872,33.1229,129400.0
2008-09-03 13:05:00,46.35,46.4,46.23,46.33,70400.0,33.1229,33.1587,33.0372,33.1086,70400.0
2008-09-03 13:10:00,46.35,46.4,46.27,46.3,68000.0,33.1229,33.1587,33.0658,33.0872,68000.0
2008-09-03 13:15:00,46.3,46.36,46.24,46.26,87400.0,33.0872,33.1301,33.0443,33.0586,87400.0
2008-09-03 13:20:00,46.26,46.51,46.25,46.51,92800.0,33.0586,33.2373,33.0515,33.2373,92800.0
2008-09-03 13:25:00,46.52,46.74,46.44,46.6,136800.0,33.2444,33.4016,33.1872,33.3016,136800.0
2008-09-03 13:30:00,46.59,46.67,46.43,46.5,86000.0,33.2944,33.3516,33.1801,33.2301,86000.0
2008-09-03 13:35:00,46.48,46.63,46.47,46.61,42200.0,33.2158,33.323,33.2087,33.3087,42200.0
2008-09-03 13:40:00,46.61,46.85,46.55,46.69,135000.0,33.3087,33.4802,33.2659,33.3659,135000.0
2008-09-03 13:45:00,46.71,46.71,46.58,46.65,49400.0,33.3802,33.3802,33.2873,33.3373,49400.0
2008-09-03 13:50:00,46.63,46.68,46.55,46.59,99400.0,33.323,33.3588,33.2659,33.2944,99400.0
2008-09-03 13:55:00,46.58,46.72,46.58,46.7,74600.0,33.2873,33.3873,33.2873,33.373,74600.0
2008-09-03 14:00:00,46.68,46.82,46.57,46.61,156800.0,33.3588,33.4588,33.2801,33.3087,156800.0
2008-09-03 14:05:00,46.59,46.91,46.59,46.78,171000.0,33.2944,33.5231,33.2944,33.4302,171000.0
2008-09-03 14:10:00,46.78,46.85,46.46,46.57,72200.0,33.4302,33.4802,33.2015,33.2801,72200.0
2008-09-03 14:15:00,46.55,46.65,46.44,46.59,81600.0,33.2659,33.3373,33.1872,33.2944,81600.0
2008-09-03 14:20:00,46.58,46.59,46.35,46.51,104200.0,33.2873,33.2944,33.1229,33.2373,104200.0
2008-09-03 14:25:00,46.53,46.61,46.45,46.53,65600.0,33.2516,33.3087,33.1944,33.2516,65600.0
2008-09-03 14:30:00,46.52,46.56,46.43,46.43,34400.0,33.2444,33.273,33.1801,33.1801,34400.0
2008-09-03 14:35:00,46.43,46.59,46.42,46.57,58400.0,33.1801,33.2944,33.173,33.2801,58400.0
2008-09-03 14:40:00,46.57,46.63,46.5,46.61,46200.0,33.2801,33.323,33.2301,33.3087,46200.0
2008-09-03 14:45:00,46.62,46.63,46.49,46.52,52200.0,33.3159,33.323,33.223,33.2444,52200.0
2008-09-03 14:50:00,46.51,46.53,46.38,46.41,57400.0,33.2373,33.2516,33.1444,33.1658,57400.0
2008-09-03 14:55:00,46.42,46.45,46.39,46.4,46000.0,33.173,33.1944,33.1515,33.1587,46000.0
2008-09-03 15:00:00,46.4,46.59,46.4,46.59,80000.0,33.1587,33.2944,33.1587,33.2944,80000.0
2008-09-03 15:05:00,46.56,46.57,46.43,46.47,60600.0,33.273,33.2801,33.1801,33.2087,60600.0
2008-09-03 15:10:00,46.46,46.59,46.44,46.59,118000.0,33.2015,33.2944,33.1872,33.2944,118000.0
2008-09-03 15:15:00,46.59,46.6,46.46,46.51,89200.0,33.2944,33.3016,33.2015,33.2373,89200.0
2008-09-03 15:20:00,46.51,46.64,46.51,46.61,78800.0,33.2373,33.3302,33.2373,33.3087,78800.0
2008-09-03 15:25:00,46.6,46.7,46.6,46.62,75600.0,33.3016,33.373,33.3016,33.3159,75600.0
2008-09-03 15:30:00,46.63,46.74,46.54,46.68,113000.0,33.323,33.4016,33.2587,33.3588,113000.0
2008-09-03 15:35:00,46.68,46.71,46.64,46.68,113400.0,33.3588,33.3802,33.3302,33.3588,113400.0
2008-09-03 15:40:00,46.68,46.72,46.62,46.63,103200.0,33.3588,33.3873,33.3159,33.323,103200.0
2008-09-03 15:45:00,46.62,46.77,46.52,46.77,187000.0,33.3159,33.4231,33.2444,33.4231,187000.0
2008-09-03 15:50:00,46.77,46.99,46.72,46.99,162800.0,33.4231,33.5803,33.3873,33.5803,162800.0
2008-09-03 15:55:00,46.99,47.1,46.94,47.05,263600.0,33.5803,33.6589,33.5446,33.6232,263600.0
2008-09-04 09:30:00,46.99,47.8,46.99,47.38,101000.0,33.5803,34.1591,33.5803,33.859,101000.0
2008-09-04 09:35:00,47.41,47.68,47.37,47.63,154200.0,33.8804,34.0734,33.8518,34.0377,154200.0
2008-09-04 09:40:00,47.63,47.93,47.38,47.48,126800.0,34.0377,34.252,33.859,33.9305,126800.0
2008-09-04 09:45:00,47.56,47.79,47.32,47.57,116000.0,33.9876,34.152,33.8161,33.9948,116000.0
2008-09-04 09:50:00,47.57,47.57,47.13,47.35,104000.0,33.9948,33.9948,33.6803,33.8376,104000.0
2008-09-04 09:55:00,47.4,47.49,47.24,47.34,89200.0,33.8733,33.9376,33.7589,33.8304,89200.0
2008-09-04 10:00:00,47.37,47.56,47.26,47.29,46000.0,33.8518,33.9876,33.7732,33.7947,46000.0
2008-09-04 10:05:00,47.3,47.3,47.07,47.07,121600.0,33.8018,33.8018,33.6375,33.6375,121600.0
2008-09-04 10:10:00,47.1,47.24,47.03,47.19,114800.0,33.6589,33.7589,33.6089,33.7232,114800.0
2008-09-04 10:15:00,47.19,47.49,47.19,47.3,75600.0,33.7232,33.9376,33.7232,33.8018,75600.0
2008-09-04 10:20:00,47.3,47.3,46.99,47.1,73400.0,33.8018,33.8018,33.5803,33.6589,73400.0
2008-09-04 10:25:00,47.13,47.13,46.96,47.04,78600.0,33.6803,33.6803,33.5589,33.616,78600.0
2008-09-04 10:30:00,47.06,47.09,46.69,46.86,79200.0,33.6303,33.6518,33.3659,33.4874,79200.0
2008-09-04 10:35:00,46.84,46.9,46.42,46.55,166200.0,33.4731,33.516,33.173,33.2659,166200.0
2008-09-04 10:40:00,46.52,46.69,46.39,46.44,121000.0,33.2444,33.3659,33.1515,33.1872,121000.0
2008-09-04 10:45:00,46.43,46.43,46.17,46.27,117200.0,33.1801,33.1801,32.9943,33.0658,117200.0
2008-09-04 10:50:00,46.27,46.27,46.08,46.19,83800.0,33.0658,33.0658,32.93,33.0086,83800.0
2008-09-04 10:55:00,46.19,46.49,46.16,46.24,125000.0,33.0086,33.223,32.9872,33.0443,125000.0
2008-09-04 11:00:00,46.24,46.87,46.24,46.52,293600.0,33.0443,33.4945,33.0443,33.2444,293600.0
2008-09-04 11:05:00,46.53,46.72,46.24,46.33,152600.0,33.2516,33.3873,33.0443,33.1086,152600.0
2008-09-04 11:10:00,46.34,46.6,46.07,46.12,158200.0,33.1158,33.3016,32.9228,32.9586,158200.0
2008-09-04 11:15:00,46.12,46.18,45.57,45.59,216400.0,32.9586,33.0014,32.5655,32.5798,216400.0
2008-09-04 11:20:00,45.57,45.71,45.52,45.68,173000.0,32.5655,32.6656,32.5298,32.6441,173000.0
2008-09-04 11:25:00,45.68,45.8,45.55,45.63,180600.0,32.6441,32.7299,32.5512,32.6084,180600.0
2008-09-04 11:30:00,45.65,45.82,45.6,45.74,133200.0,32.6227,32.7442,32.587,32.687,133200.0
2008-09-04 11:35:00,45.77,46.13,45.76,45.96,96000.0,32.7084,32.9657,32.7013,32.8442,96000.0
2008-09-04 11:40:00,45.96,46.15,45.94,45.99,104000.0,32.8442,32.98,32.8299,32.8657,104000.0
2008-09-04 11:45:00,45.99,46.16,45.99,46.1,76200.0,32.8657,32.9872,32.8657,32.9443,76200.0
2008-09-04 11:50:00,46.1,46.13,45.94,46.02,65000.0,32.9443,32.9657,32.8299,32.8871,65000.0
2008-09-04 11:55:00,46.01,46.1,45.97,46.08,60600.0,32.88,32.9443,32.8514,32.93,60600.0
2008-09-04 12:00:00,46.08,46.42,46.08,46.35,88600.0,32.93,33.173,32.93,33.1229,88600.0
2008-09-04 12:05:00,46.35,46.41,46.19,46.31,82800.0,33.1229,33.1658,33.0086,33.0943,82800.0
2008-09-04 12:10:00,46.31,46.39,46.18,46.19,104000.0,33.0943,33.1515,33.0014,33.0086,104000.0
2008-09-04 12:15:00,46.15,46.24,45.86,45.92,109400.0,32.98,33.0443,32.7728,32.8156,109400.0
2008-09-04 12:20:00,45.94,46.0,45.8,45.88,78600.0,32.8299,32.8728,32.7299,32.7871,78600.0
2008-09-04 12:25:00,45.87,46.1,45.78,45.84,134000.0,32.7799,32.9443,32.7156,32.7585,134000.0
2008-09-04 12:30:00,45.8,46.0,45.77,45.8,39600.0,32.7299,32.8728,32.7084,32.7299,39600.0
2008-09-04 12:35:00,45.81,45.84,45.75,45.76,24800.0,32.737,32.7585,32.6942,32.7013,24800.0
2008-09-04 12:40:00,45.8,45.81,45.68,45.69,42800.0,32.7299,32.737,32.6441,32.6513,42800.0
2008-09-04 12:45:00,45.7,45.75,45.65,45.73,27400.0,32.6584,32.6942,32.6227,32.6799,27400.0
2008-09-04 12:50:00,45.73,45.83,45.7,45.77,39200.0,32.6799,32.7513,32.6584,32.7084,39200.0
2008-09-04 12:55:00,45.77,45.82,45.65,45.66,34400.0,32.7084,32.7442,32.6227,32.6298,34400.0
2008-09-04 13:00:00,45.66,45.69,45.55,45.56,547200.0,32.6298,32.6513,32.5512,32.5584,547200.0
2008-09-04 13:05:00,45.54,45.6,45.4,45.48,97200.0,32.5441,32.587,32.444,32.5012,97200.0
2008-09-04 13:10:00,45.44,45.52,45.4,45.44,60200.0,32.4726,32.5298,32.444,32.4726,60200.0
2008-09-04 13:15:00,45.47,45.63,45.44,45.59,56200.0,32.4941,32.6084,32.4726,32.5798,56200.0
2008-09-04 13:20:00,45.59,45.73,45.59,45.69,40600.0,32.5798,32.6799,32.5798,32.6513,40600.0
2008-09-04 13:25:00,45.72,45.73,45.44,45.47,85200.0,32.6727,32.6799,32.4726,32.4941,85200.0
2008-09-04 13:30:00,45.46,45.79,45.45,45.74,162400.0,32.4869,32.7227,32.4798,32.687,162400.0
2008-09-04 13:35:00,45.77,45.79,45.62,45.63,99400.0,32.7084,32.7227,32.6013,32.6084,99400.0
2008-09-04 13:40:00,45.63,45.88,45.58,45.87,79400.0,32.6084,32.7871,32.5727,32.7799,79400.0
2008-09-04 13:45:00,45.86,45.96,45.73,45.8,68400.0,32.7728,32.8442,32.6799,32.7299,68400.0
2008-09-04 13:50:00,45.79,45.99,45.69,45.92,60800.0,32.7227,32.8657,32.6513,32.8156,60800.0
2008-09-04 13:55:00,45.92,45.92,45.69,45.73,56200.0,32.8156,32.8156,32.6513,32.6799,56200.0
2008-09-04 14:00:00,45.76,45.87,45.74,45.77,25200.0,32.7013,32.7799,32.687,32.7084,25200.0
2008-09-04 14:05:00,45.76,45.8,45.55,45.55,60200.0,32.7013,32.7299,32.5512,32.5512,60200.0
2008-09-04 14:10:00,45.59,45.63,45.22,45.26,171400.0,32.5798,32.6084,32.3154,32.344,171400.0
2008-09-04 14:15:00,45.27,45.34,45.2,45.23,148800.0,32.3511,32.4012,32.3011,32.3225,148800.0
2008-09-04 14:20:00,45.21,45.31,45.02,45.27,135200.0,32.3083,32.3797,32.1725,32.3511,135200.0
2008-09-04 14:25:00,45.29,45.73,45.28,45.7,156400.0,32.3654,32.6799,32.3583,32.6584,156400.0
2008-09-04 14:30:00,45.7,45.82,45.65,45.8,80600.0,32.6584,32.7442,32.6227,32.7299,80600.0
2008-09-04 14:35:00,45.8,45.88,45.69,45.84,124000.0,32.7299,32.7871,32.6513,32.7585,124000.0
2008-09-04 14:40:00,45.83,45.99,45.77,45.99,81600.0,32.7513,32.8657,32.7084,32.8657,81600.0
2008-09-04 14:45:00,45.99,46.15,45.94,46.06,411000.0,32.8657,32.98,32.8299,32.9157,411000.0
2008-09-04 14:50:00,46.06,46.16,46.05,46.11,197600.0,32.9157,32.9872,32.9085,32.9514,197600.0
2008-09-04 14:55:00,46.1,46.56,46.08,46.52,224800.0,32.9443,33.273,32.93,33.2444,224800.0
2008-09-04 15:00:00,46.5,46.5,46.27,46.3,171400.0,33.2301,33.2301,33.0658,33.0872,171400.0
2008-09-04 15:05:00,46.33,46.73,46.29,46.62,118200.0,33.1086,33.3945,33.0801,33.3159,118200.0
2008-09-04 15:10:00,46.6,46.77,46.52,46.72,119400.0,33.3016,33.4231,33.2444,33.3873,119400.0
2008-09-04 15:15:00,46.71,47.04,46.7,46.86,189000.0,33.3802,33.616,33.373,33.4874,189000.0
2008-09-04 15:20:00,46.86,46.97,46.63,46.93,135800.0,33.4874,33.566,33.323,33.5374,135800.0
2008-09-04 15:25:00,46.93,47.1,46.73,47.04,113600.0,33.5374,33.6589,33.3945,33.616,113600.0
2008-09-04 15:30:00,47.05,47.05,46.85,46.99,103000.0,33.6232,33.6232,33.4802,33.5803,103000.0
2008-09-04 15:35:00,46.99,47.13,46.87,46.87,123000.0,33.5803,33.6803,33.4945,33.4945,123000.0
2008-09-04 15:40:00,46.87,46.96,46.73,46.93,136800.0,33.4945,33.5589,33.3945,33.5374,136800.0
2008-09-04 15:45:00,46.93,47.0,46.77,46.81,123200.0,33.5374,33.5874,33.4231,33.4517,123200.0
2008-09-04 15:50:00,46.81,47.02,46.81,47.0,197200.0,33.4517,33.6017,33.4517,33.5874,197200.0
2008-09-04 15:55:00,47.0,47.01,46.7,46.74,247400.0,33.5874,33.5946,33.373,33.4016,247400.0
2008-09-05 09:30:00,47.47,47.6,47.02,47.57,242600.0,33.9233,34.0162,33.6017,33.9948,242600.0
2008-09-05 09:35:00,47.48,47.85,47.34,47.81,210800.0,33.9305,34.1949,33.8304,34.1663,210800.0
2008-09-05 09:40:00,47.8,47.92,47.17,47.21,253400.0,34.1591,34.2449,33.7089,33.7375,253400.0
2008-09-05 09:45:00,47.17,47.27,47.02,47.21,161000.0,33.7089,33.7804,33.6017,33.7375,161000.0
2008-09-05 09:50:00,47.18,47.58,47.16,47.45,178000.0,33.7161,34.0019,33.7018,33.909,178000.0
2008-09-05 09:55:00,47.5,47.62,47.3,47.41,154800.0,33.9448,34.0305,33.8018,33.8804,154800.0
2008-09-05 10:00:00,47.42,47.49,46.92,46.93,138400.0,33.8876,33.9376,33.5303,33.5374,138400.0
2008-09-05 10:05:00,46.95,47.08,46.73,46.85,214400.0,33.5517,33.6446,33.3945,33.4802,214400.0
2008-09-05 10:10:00,46.91,46.94,46.74,46.75,197600.0,33.5231,33.5446,33.4016,33.4088,197600.0
2008-09-05 10:15:00,46.75,46.93,46.74,46.77,224400.0,33.4088,33.5374,33.4016,33.4231,224400.0
2008-09-05 10:20:00,46.75,46.87,46.65,46.66,296600.0,33.4088,33.4945,33.3373,33.3445,296600.0
2008-09-05 10:25:00,46.68,46.7,46.38,46.65,171200.0,33.3588,33.373,33.1444,33.3373,171200.0
2008-09-05 10:30:00,46.64,46.66,46.16,46.21,175600.0,33.3302,33.3445,32.9872,33.0229,175600.0
2008-09-05 10:35:00,46.22,46.43,46.18,46.33,132800.0,33.03,33.1801,33.0014,33.1086,132800.0
2008-09-05 10:40:00,46.35,46.46,46.17,46.17,133600.0,33.1229,33.2015,32.9943,32.9943,133600.0
2008-09-05 10:45:00,46.18,46.33,46.07,46.17,172400.0,33.0014,33.1086,32.9228,32.9943,172400.0
2008-09-05 10:50:00,46.18,46.26,46.05,46.25,99200.0,33.0014,33.0586,32.9085,33.0515,99200.0
2008-09-05 10:55:00,46.22,46.45,46.22,46.4,179200.0,33.03,33.1944,33.03,33.1587,179200.0
2008-09-05 11:00:00,46.4,46.5,46.27,46.48,281200.0,33.1587,33.2301,33.0658,33.2158,281200.0
2008-09-05 11:05:00,46.47,46.68,46.43,46.48,191800.0,33.2087,33.3588,33.1801,33.2158,191800.0
2008-09-05 11:10:00,46.49,46.59,46.45,46.46,101600.0,33.223,33.2944,33.1944,33.2015,101600.0
2008-09-05 11:15:00,46.47,46.47,46.26,46.35,87800.0,33.2087,33.2087,33.0586,33.1229,87800.0
2008-09-05 11:20:00,46.35,46.83,46.33,46.67,181000.0,33.1229,33.466,33.1086,33.3516,181000.0
2008-09-05 11:25:00,46.68,46.7,46.48,46.6,161600.0,33.3588,33.373,33.2158,33.3016,161600.0
2008-09-05 11:30:00,46.59,46.66,46.47,46.48,179400.0,33.2944,33.3445,33.2087,33.2158,179400.0
2008-09-05 11:35:00,46.5,46.72,46.45,46.58,124800.0,33.2301,33.3873,33.1944,33.2873,124800.0
2008-09-05 11:40:00,46.54,46.66,46.35,46.42,110200.0,33.2587,33.3445,33.1229,33.173,110200.0
2008-09-05 11:45:00,46.43,46.7,46.4,46.68,97400.0,33.1801,33.373,33.1587,33.3588,97400.0
2008-09-05 11:50:00,46.67,47.02,46.65,46.94,146800.0,33.3516,33.6017,33.3373,33.5446,146800.0
2008-09-05 11:55:00,46.93,47.0,46.66,46.73,169000.0,33.5374,33.5874,33.3445,33.3945,169000.0
2008-09-05 12:00:00,46.73,46.78,46.59,46.63,134800.0,33.3945,33.4302,33.2944,33.323,134800.0
2008-09-05 12:05:00,46.63,46.74,46.54,46.74,62000.0,33.323,33.4016,33.2587,33.4016,62000.0
2008-09-05 12:10:00,46.76,46.93,46.73,46.76,93400.0,33.4159,33.5374,33.3945,33.4159,93400.0
2008-09-05 12:15:00,46.74,46.79,46.54,46.66,53800.0,33.4016,33.4374,33.2587,33.3445,53800.0
2008-09-05 12:20:00,46.65,46.66,46.49,46.57,75000.0,33.3373,33.3445,33.223,33.2801,75000.0
2008-09-05 12:25:00,46.57,46.74,46.49,46.72,62000.0,33.2801,33.4016,33.223,33.3873,62000.0
2008-09-05 12:30:00,46.69,46.76,46.6,46.76,58000.0,33.3659,33.4159,33.3016,33.4159,58000.0
2008-09-05 12:35:00,46.74,46.91,46.71,46.88,66000.0,33.4016,33.5231,33.3802,33.5017,66000.0
2008-09-05 12:40:00,46.88,47.04,46.88,46.97,65600.0,33.5017,33.616,33.5017,33.566,65600.0
2008-09-05 12:45:00,46.95,47.01,46.83,46.9,56200.0,33.5517,33.5946,33.466,33.516,56200.0
2008-09-05 12:50:00,46.87,46.9,46.71,46.79,63200.0,33.4945,33.516,33.3802,33.4374,63200.0
2008-09-05 12:55:00,46.77,47.0,46.75,46.98,65600.0,33.4231,33.5874,33.4088,33.5731,65600.0
2008-09-05 13:00:00,46.99,47.01,46.82,46.9,70000.0,33.5803,33.5946,33.4588,33.516,70000.0
2008-09-05 13:05:00,46.9,47.1,46.84,46.94,86800.0,33.516,33.6589,33.4731,33.5446,86800.0
2008-09-05 13:10:00,46.93,47.05,46.88,47.05,66000.0,33.5374,33.6232,33.5017,33.6232,66000.0
2008-09-05 13:15:00,47.02,47.14,46.97,47.05,62800.0,33.6017,33.6875,33.566,33.6232,62800.0
2008-09-05 13:20:00,47.02,47.1,46.96,46.97,91600.0,33.6017,33.6589,33.5589,33.566,91600.0
2008-09-05 13:25:00,46.96,46.97,46.79,46.95,85400.0,33.5589,33.566,33.4374,33.5517,85400.0
2008-09-05 13:30:00,46.92,46.96,46.76,46.88,73400.0,33.5303,33.5589,33.4159,33.5017,73400.0
2008-09-05 13:35:00,46.88,46.89,46.63,46.67,98200.0,33.5017,33.5088,33.323,33.3516,98200.0
2008-09-05 13:40:00,46.67,46.87,46.63,46.78,100600.0,33.3516,33.4945,33.323,33.4302,100600.0
2008-09-05 13:45:00,46.82,46.85,46.72,46.78,65400.0,33.4588,33.4802,33.3873,33.4302,65400.0
2008-09-05 13:50:00,46.79,46.87,46.78,46.83,44200.0,33.4374,33.4945,33.4302,33.466,44200.0
2008-09-05 13:55:00,46.83,46.9,46.73,46.85,63800.0,33.466,33.516,33.3945,33.4802,63800.0
2008-09-05 14:00:00,46.85,47.02,46.84,46.98,64200.0,33.4802,33.6017,33.4731,33.5731,64200.0
2008-09-05 14:05:00,47.01,47.26,46.97,47.24,83200.0,33.5946,33.7732,33.566,33.7589,83200.0
2008-09-05 14:10:00,47.24,47.41,47.24,47.4,132400.0,33.7589,33.8804,33.7589,33.8733,132400.0
2008-09-05 14:15:00,47.41,47.57,47.35,47.43,171400.0,33.8804,33.9948,33.8376,33.8947,171400.0
2008-09-05 14:20:00,47.44,47.74,47.37,47.52,147000.0,33.9019,34.1163,33.8518,33.959,147000.0
2008-09-05 14:25:00,47.53,47.73,47.4,47.72,93800.0,33.9662,34.1091,33.8733,34.102,93800.0
2008-09-05 14:30:00,47.72,47.79,47.62,47.74,124200.0,34.102,34.152,34.0305,34.1163,124200.0
2008-09-05 14:35:00,47.73,47.73,47.45,47.51,109600.0,34.1091,34.1091,33.909,33.9519,109600.0
2008-09-05 14:40:00,47.52,47.84,47.46,47.82,61200.0,33.959,34.1877,33.9162,34.1734,61200.0
2008-09-05 14:45:00,47.82,47.84,47.68,47.74,59200.0,34.1734,34.1877,34.0734,34.1163,59200.0
2008-09-05 14:50:00,47.74,47.83,47.67,47.8,64600.0,34.1163,34.1806,34.0662,34.1591,64600.0
2008-09-05 14:55:00,47.8,48.07,47.8,48.01,104400.0,34.1591,34.3521,34.1591,34.3092,104400.0
2008-09-05 15:00:00,47.99,48.02,47.72,47.73,103600.0,34.2949,34.3164,34.102,34.1091,103600.0
2008-09-05 15:05:00,47.74,47.81,47.71,47.73,59600.0,34.1163,34.1663,34.0948,34.1091,59600.0
2008-09-05 15:10:00,47.71,47.76,47.55,47.69,113000.0,34.0948,34.1306,33.9805,34.0805,113000.0
2008-09-05 15:15:00,47.7,47.76,47.62,47.74,71600.0,34.0877,34.1306,34.0305,34.1163,71600.0
2008-09-05 15:20:00,47.74,47.79,47.69,47.76,88800.0,34.1163,34.152,34.0805,34.1306,88800.0
2008-09-05 15:25:00,47.74,47.87,47.7,47.76,79600.0,34.1163,34.2092,34.0877,34.1306,79600.0
2008-09-05 15:30:00,47.77,47.88,47.72,47.77,139800.0,34.1377,34.2163,34.102,34.1377,139800.0
2008-09-05 15:35:00,47.74,47.83,47.71,47.82,97400.0,34.1163,34.1806,34.0948,34.1734,97400.0
2008-09-05 15:40:00,47.82,47.94,47.74,47.94,123800.0,34.1734,34.2592,34.1163,34.2592,123800.0
2008-09-05 15:45:00,47.94,48.02,47.9,47.97,147600.0,34.2592,34.3164,34.2306,34.2806,147600.0
2008-09-05 15:50:00,47.98,48.19,47.96,48.12,185800.0,34.2878,34.4378,34.2735,34.3878,185800.0
2008-09-05 15:55:00,48.12,48.12,47.93,47.93,189800.0,34.3878,34.3878,34.252,34.252,189800.0
2008-09-08 09:30:00,48.99,48.99,48.02,48.17,376400.0,35.0095,35.0095,34.3164,34.4235,376400.0
2008-09-08 09:35:00,48.15,48.29,47.99,48.12,178400.0,34.4093,34.5093,34.2949,34.3878,178400.0
2008-09-08 09:40:00,48.13,48.15,47.74,47.74,155600.0,34.395,34.4093,34.1163,34.1163,155600.0
2008-09-08 09:45:00,47.77,47.83,47.44,47.62,217400.0,34.1377,34.1806,33.9019,34.0305,217400.0
2008-09-08 09:50:00,47.63,47.8,47.27,47.55,211000.0,34.0377,34.1591,33.7804,33.9805,211000.0
2008-09-08 09:55:00,47.58,47.82,47.19,47.22,141000.0,34.0019,34.1734,33.7232,33.7447,141000.0
2008-09-08 10:00:00,47.21,47.69,47.15,47.29,195600.0,33.7375,34.0805,33.6946,33.7947,195600.0
2008-09-08 10:05:00,47.26,47.73,47.26,47.52,155000.0,33.7732,34.1091,33.7732,33.959,155000.0
2008-09-08 10:10:00,47.52,47.6,47.35,47.54,133400.0,33.959,34.0162,33.8376,33.9733,133400.0
2008-09-08 10:15:00,47.54,47.57,47.13,47.19,102600.0,33.9733,33.9948,33.6803,33.7232,102600.0
2008-09-08 10:20:00,47.17,47.36,46.93,47.29,112000.0,33.7089,33.8447,33.5374,33.7947,112000.0
2008-09-08 10:25:00,47.32,47.56,47.27,47.55,86600.0,33.8161,33.9876,33.7804,33.9805,86600.0
2008-09-08 10:30:00,47.52,47.66,47.42,47.45,86800.0,33.959,34.0591,33.8876,33.909,86800.0
2008-09-08 10:35:00,47.47,47.6,47.4,47.54,66600.0,33.9233,34.0162,33.8733,33.9733,66600.0
2008-09-08 10:40:00,47.54,47.73,47.47,47.67,63600.0,33.9733,34.1091,33.9233,34.0662,63600.0
2008-09-08 10:45:00,47.7,47.88,47.66,47.85,99400.0,34.0877,34.2163,34.0591,34.1949,99400.0
2008-09-08 10:50:00,47.83,47.94,47.76,47.83,58400.0,34.1806,34.2592,34.1306,34.1806,58400.0
2008-09-08 10:55:00,47.84,47.99,47.81,47.99,48000.0,34.1877,34.2949,34.1663,34.2949,48000.0
2008-09-08 11:00:00,47.97,47.97,47.63,47.68,65200.0,34.2806,34.2806,34.0377,34.0734,65200.0
2008-09-08 11:05:00,47.65,47.84,47.52,47.73,53000.0,34.0519,34.1877,33.959,34.1091,53000.0
2008-09-08 11:10:00,47.72,47.97,47.69,47.95,103000.0,34.102,34.2806,34.0805,34.2663,103000.0
2008-09-08 11:15:00,47.95,47.98,47.6,47.6,42600.0,34.2663,34.2878,34.0162,34.0162,42600.0
2008-09-08 11:20:00,47.61,47.62,47.27,47.28,91000.0,34.0234,34.0305,33.7804,33.7875,91000.0
2008-09-08 11:25:00,47.26,47.35,46.85,46.9,140200.0,33.7732,33.8376,33.4802,33.516,140200.0
2008-09-08 11:30:00,46.9,46.94,46.73,46.8,174400.0,33.516,33.5446,33.3945,33.4445,174400.0
2008-09-08 11:35:00,46.78,46.83,46.58,46.59,123400.0,33.4302,33.466,33.2873,33.2944,123400.0
2008-09-08 11:40:00,46.59,46.63,46.48,46.57,88000.0,33.2944,33.323,33.2158,33.2801,88000.0
2008-09-08 11:45:00,46.58,46.6,46.24,46.28,93000.0,33.2873,33.3016,33.0443,33.0729,93000.0
2008-09-08 11:50:00,46.28,46.29,46.13,46.19,150000.0,33.0729,33.0801,32.9657,33.0086,150000.0
2008-09-08 11:55:00,46.22,46.25,46.06,46.21,352600.0,33.03,33.0515,32.9157,33.0229,352600.0
2008-09-08 12:00:00,46.22,46.28,46.07,46.1,84000.0,33.03,33.0729,32.9228,32.9443,84000.0
2008-09-08 12:05:00,46.09,46.23,46.08,46.21,117000.0,32.9371,33.0372,32.93,33.0229,117000.0
2008-09-08 12:10:00,46.2,46.32,46.11,46.23,219800.0,33.0157,33.1015,32.9514,33.0372,219800.0
2008-09-08 12:15:00,46.24,46.32,46.13,46.25,103600.0,33.0443,33.1015,32.9657,33.0515,103600.0
2008-09-08 12:20:00,46.25,46.41,46.25,46.32,168600.0,33.0515,33.1658,33.0515,33.1015,168600.0
2008-09-08 12:25:00,46.29,46.65,46.27,46.54,110200.0,33.0801,33.3373,33.0658,33.2587,110200.0
2008-09-08 12:30:00,46.54,46.61,46.41,46.53,158600.0,33.2587,33.3087,33.1658,33.2516,158600.0
2008-09-08 12:35:00,46.53,46.73,46.47,46.54,74200.0,33.2516,33.3945,33.2087,33.2587,74200.0
2008-09-08 12:40:00,46.54,46.66,46.46,46.61,86400.0,33.2587,33.3445,33.2015,33.3087,86400.0
2008-09-08 12:45:00,46.6,46.63,46.35,46.44,70800.0,33.3016,33.323,33.1229,33.1872,70800.0
2008-09-08 12:50:00,46.44,46.45,46.32,46.36,60000.0,33.1872,33.1944,33.1015,33.1301,60000.0
2008-09-08 12:55:00,46.37,46.45,46.34,46.43,90400.0,33.1372,33.1944,33.1158,33.1801,90400.0
2008-09-08 13:00:00,46.41,46.61,46.38,46.59,74200.0,33.1658,33.3087,33.1444,33.2944,74200.0
2008-09-08 13:05:00,46.59,46.59,46.32,46.32,183400.0,33.2944,33.2944,33.1015,33.1015,183400.0
2008-09-08 13:10:00,46.32,46.6,46.31,46.49,48000.0,33.1015,33.3016,33.0943,33.223,48000.0
2008-09-08 13:15:00,46.49,46.55,46.3,46.43,35200.0,33.223,33.2659,33.0872,33.1801,35200.0
2008-09-08 13:20:00,46.43,46.47,46.33,46.35,41400.0,33.1801,33.2087,33.1086,33.1229,41400.0
2008-09-08 13:25:00,46.35,46.41,46.27,46.41,33400.0,33.1229,33.1658,33.0658,33.1658,33400.0
2008-09-08 13:30:00,46.38,46.41,46.3,46.3,42200.0,33.1444,33.1658,33.0872,33.0872,42200.0
2008-09-08 13:35:00,46.3,46.36,46.24,46.28,69400.0,33.0872,33.1301,33.0443,33.0729,69400.0
2008-09-08 13:40:00,46.28,46.29,46.15,46.16,144200.0,33.0729,33.0801,32.98,32.9872,144200.0
2008-09-08 13:45:00,46.16,46.16,45.94,45.97,64800.0,32.9872,32.9872,32.8299,32.8514,64800.0
2008-09-08 13:50:00,45.95,45.95,45.81,45.85,94000.0,32.8371,32.8371,32.737,32.7656,94000.0
2008-09-08 13:55:00,45.86,46.01,45.8,45.88,93200.0,32.7728,32.88,32.7299,32.7871,93200.0
2008-09-08 14:00:00,45.85,46.05,45.82,45.87,93000.0,32.7656,32.9085,32.7442,32.7799,93000.0
2008-09-08 14:05:00,45.9,45.99,45.85,45.93,81800.0,32.8013,32.8657,32.7656,32.8228,81800.0
2008-09-08 14:10:00,45.94,46.19,45.91,46.08,257600.0,32.8299,33.0086,32.8085,32.93,257600.0
2008-09-08 14:15:00,46.08,46.13,45.84,45.84,555800.0,32.93,32.9657,32.7585,32.7585,555800.0
2008-09-08 14:20:00,45.83,46.1,45.79,46.09,265800.0,32.7513,32.9443,32.7227,32.9371,265800.0
2008-09-08 14:25:00,46.09,46.23,46.08,46.21,75400.0,32.9371,33.0372,32.93,33.0229,75400.0
2008-09-08 14:30:00,46.19,46.24,46.08,46.14,177400.0,33.0086,33.0443,32.93,32.9729,177400.0
2008-09-08 14:35:00,46.13,46.18,46.12,46.18,127600.0,32.9657,33.0014,32.9586,33.0014,127600.0
2008-09-08 14:40:00,46.18,46.35,46.17,46.34,44600.0,33.0014,33.1229,32.9943,33.1158,44600.0
2008-09-08 14:45:00,46.34,46.35,46.03,46.06,153400.0,33.1158,33.1229,32.8942,32.9157,153400.0
2008-09-08 14:50:00,46.04,46.12,46.02,46.07,95600.0,32.9014,32.9586,32.8871,32.9228,95600.0
2008-09-08 14:55:00,46.07,46.1,45.91,46.02,140600.0,32.9228,32.9443,32.8085,32.8871,140600.0
2008-09-08 15:00:00,46.02,46.1,45.96,46.08,97400.0,32.8871,32.9443,32.8442,32.93,97400.0
2008-09-08 15:05:00,46.08,46.08,45.73,45.81,349600.0,32.93,32.93,32.6799,32.737,349600.0
2008-09-08 15:10:00,45.8,45.99,45.77,45.98,110200.0,32.7299,32.8657,32.7084,32.8585,110200.0
2008-09-08 15:15:00,45.96,46.03,45.79,45.84,118400.0,32.8442,32.8942,32.7227,32.7585,118400.0
2008-09-08 15:20:00,45.82,45.95,45.79,45.93,128800.0,32.7442,32.8371,32.7227,32.8228,128800.0
2008-09-08 15:25:00,45.93,45.96,45.85,45.95,140200.0,32.8228,32.8442,32.7656,32.8371,140200.0
2008-09-08 15:30:00,45.92,46.02,45.85,45.99,139400.0,32.8156,32.8871,32.7656,32.8657,139400.0
2008-09-08 15:35:00,45.99,46.08,45.97,46.05,226000.0,32.8657,32.93,32.8514,32.9085,226000.0
2008-09-08 15:40:00,46.05,46.17,45.99,46.03,164200.0,32.9085,32.9943,32.8657,32.8942,164200.0
2008-09-08 15:45:00,46.03,46.08,45.94,46.04,273600.0,32.8942,32.93,32.8299,32.9014,273600.0
2008-09-08 15:50:00,46.04,46.08,45.99,46.07,291200.0,32.9014,32.93,32.8657,32.9228,291200.0
2008-09-08 15:55:00,46.08,46.2,46.07,46.15,434400.0,32.93,33.0157,32.9228,32.98,434400.0
2008-09-09 09:30:00,45.34,45.78,44.83,44.85,289000.0,32.4012,32.7156,32.0367,32.051,289000.0
2008-09-09 09:35:00,44.85,44.89,44.55,44.6,451000.0,32.051,32.0796,31.8366,31.8723,451000.0
2008-09-09 09:40:00,44.59,44.72,44.41,44.59,239800.0,31.8652,31.9581,31.7366,31.8652,239800.0
2008-09-09 09:45:00,44.59,44.71,44.44,44.54,134000.0,31.8652,31.9509,31.758,31.8295,134000.0
2008-09-09 09:50:00,44.51,44.65,44.38,44.53,175400.0,31.808,31.9081,31.7151,31.8223,175400.0
2008-09-09 09:55:00,44.53,44.6,44.38,44.49,230800.0,31.8223,31.8723,31.7151,31.7937,230800.0
2008-09-09 10:00:00,44.49,44.54,44.38,44.4,223800.0,31.7937,31.8295,31.7151,31.7294,223800.0
2008-09-09 10:05:00,44.4,44.65,44.38,44.4,153600.0,31.7294,31.9081,31.7151,31.7294,153600.0
2008-09-09 10:10:00,44.45,44.47,43.79,43.83,219200.0,31.7651,31.7794,31.2935,31.3221,219200.0
2008-09-09 10:15:00,43.83,44.2,43.6,43.65,189800.0,31.3221,31.5865,31.1577,31.1934,189800.0
2008-09-09 10:20:00,43.63,43.66,43.49,43.58,238200.0,31.1791,31.2006,31.0791,31.1434,238200.0
2008-09-09 10:25:00,43.58,43.58,43.3,43.44,180000.0,31.1434,31.1434,30.9433,31.0434,180000.0
2008-09-09 10:30:00,43.43,43.44,43.27,43.3,214800.0,31.0362,31.0434,30.9219,30.9433,214800.0
2008-09-09 10:35:00,43.31,43.38,43.19,43.21,225600.0,30.9505,31.0005,30.8647,30.879,225600.0
2008-09-09 10:40:00,43.21,43.26,43.1,43.21,136800.0,30.879,30.9147,30.8004,30.879,136800.0
2008-09-09 10:45:00,43.18,43.23,43.05,43.23,79400.0,30.8576,30.8933,30.7647,30.8933,79400.0
2008-09-09 10:50:00,43.21,43.49,43.16,43.32,170200.0,30.879,31.0791,30.8433,30.9576,170200.0
2008-09-09 10:55:00,43.31,43.43,42.9,42.96,209000.0,30.9505,31.0362,30.6575,30.7003,209000.0
2008-09-09 11:00:00,42.95,43.1,42.9,43.08,199400.0,30.6932,30.8004,30.6575,30.7861,199400.0
2008-09-09 11:05:00,43.08,43.52,43.06,43.38,246400.0,30.7861,31.1005,30.7718,31.0005,246400.0
2008-09-09 11:10:00,43.4,43.41,43.18,43.26,119400.0,31.0148,31.0219,30.8576,30.9147,119400.0
2008-09-09 11:15:00,43.27,43.63,43.25,43.63,156000.0,30.9219,31.1791,30.9076,31.1791,156000.0
2008-09-09 11:20:00,43.63,43.77,43.49,43.75,192200.0,31.1791,31.2792,31.0791,31.2649,192200.0
2008-09-09 11:25:00,43.76,43.8,43.58,43.58,137400.0,31.272,31.3006,31.1434,31.1434,137400.0
2008-09-09 11:30:00,43.58,43.69,43.48,43.5,112600.0,31.1434,31.222,31.072,31.0862,112600.0
2008-09-09 11:35:00,43.49,43.59,43.38,43.56,116200.0,31.0791,31.1506,31.0005,31.1291,116200.0
2008-09-09 11:40:00,43.55,43.76,43.48,43.73,90400.0,31.122,31.272,31.072,31.2506,90400.0
2008-09-09 11:45:00,43.73,43.74,43.43,43.45,119600.0,31.2506,31.2578,31.0362,31.0505,119600.0
2008-09-09 11:50:00,43.45,43.55,43.4,43.51,98400.0,31.0505,31.122,31.0148,31.0934,98400.0
2008-09-09 11:55:00,43.48,43.77,43.48,43.76,96400.0,31.072,31.2792,31.072,31.272,96400.0
2008-09-09 12:00:00,43.74,43.94,43.74,43.83,135200.0,31.2578,31.4007,31.2578,31.3221,135200.0
2008-09-09 12:05:00,43.81,43.82,43.52,43.6,161200.0,31.3078,31.3149,31.1005,31.1577,161200.0
2008-09-09 12:10:00,43.61,43.81,43.6,43.77,103600.0,31.1649,31.3078,31.1577,31.2792,103600.0
2008-09-09 12:15:00,43.76,43.84,43.7,43.82,79600.0,31.272,31.3292,31.2292,31.3149,79600.0
2008-09-09 12:20:00,43.81,43.88,43.54,43.54,114800.0,31.3078,31.3578,31.1148,31.1148,114800.0
2008-09-09 12:25:00,43.56,43.63,43.52,43.63,143000.0,31.1291,31.1791,31.1005,31.1791,143000.0
2008-09-09 12:30:00,43.65,44.02,43.65,43.88,116000.0,31.1934,31.4579,31.1934,31.3578,116000.0
2008-09-09 12:35:00,43.85,44.21,43.84,44.14,108200.0,31.3364,31.5936,31.3292,31.5436,108200.0
2008-09-09 12:40:00,44.13,44.13,43.91,43.97,52400.0,31.5365,31.5365,31.3792,31.4221,52400.0
2008-09-09 12:45:00,43.98,44.13,43.98,44.03,152800.0,31.4293,31.5365,31.4293,31.465,152800.0
2008-09-09 12:50:00,44.01,44.02,43.88,43.95,82800.0,31.4507,31.4579,31.3578,31.4078,82800.0
2008-09-09 12:55:00,43.95,43.99,43.77,43.87,72200.0,31.4078,31.4364,31.2792,31.3507,72200.0
2008-09-09 13:00:00,43.86,44.01,43.77,44.01,144800.0,31.3435,31.4507,31.2792,31.4507,144800.0
2008-09-09 13:05:00,43.99,44.1,43.93,44.02,59600.0,31.4364,31.515,31.3935,31.4579,59600.0
2008-09-09 13:10:00,44.02,44.09,43.82,44.02,49000.0,31.4579,31.5079,31.3149,31.4579,49000.0
2008-09-09 13:15:00,44.05,44.31,44.01,44.25,97800.0,31.4793,31.6651,31.4507,31.6222,97800.0
2008-09-09 13:20:00,44.27,44.34,44.09,44.17,60200.0,31.6365,31.6865,31.5079,31.565,60200.0
2008-09-09 13:25:00,44.16,44.21,44.03,44.1,60800.0,31.5579,31.5936,31.465,31.515,60800.0
2008-09-09 13:30:00,44.1,44.21,43.77,43.86,131400.0,31.515,31.5936,31.2792,31.3435,131400.0
2008-09-09 13:35:00,43.85,43.94,43.69,43.93,83800.0,31.3364,31.4007,31.222,31.3935,83800.0
2008-09-09 13:40:00,43.91,43.97,43.8,43.87,68400.0,31.3792,31.4221,31.3006,31.3507,68400.0
2008-09-09 13:45:00,43.87,43.87,43.52,43.53,79000.0,31.3507,31.3507,31.1005,31.1077,79000.0
2008-09-09 13:50:00,43.52,43.63,43.51,43.57,73400.0,31.1005,31.1791,31.0934,31.1363,73400.0
2008-09-09 13:55:00,43.57,43.62,43.48,43.52,87000.0,31.1363,31.172,31.072,31.1005,87000.0
2008-09-09 14:00:00,43.52,43.68,43.48,43.58,159600.0,31.1005,31.2149,31.072,31.1434,159600.0
2008-09-09 14:05:00,43.57,43.68,43.44,43.58,139000.0,31.1363,31.2149,31.0434,31.1434,139000.0
2008-09-09 14:10:00,43.58,43.76,43.5,43.65,140000.0,31.1434,31.272,31.0862,31.1934,140000.0
2008-09-09 14:15:00,43.65,43.77,43.59,43.6,106000.0,31.1934,31.2792,31.1506,31.1577,106000.0
2008-09-09 14:20:00,43.63,43.68,43.47,43.56,138200.0,31.1791,31.2149,31.0648,31.1291,138200.0
2008-09-09 14:25:00,43.56,43.59,43.19,43.23,97800.0,31.1291,31.1506,30.8647,30.8933,97800.0
2008-09-09 14:30:00,43.24,43.26,43.13,43.18,102800.0,30.9004,30.9147,30.8218,30.8576,102800.0
2008-09-09 14:35:00,43.2,43.21,42.84,42.92,143200.0,30.8719,30.879,30.6146,30.6718,143200.0
2008-09-09 14:40:00,42.91,42.95,42.8,42.94,60000.0,30.6646,30.6932,30.586,30.6861,60000.0
2008-09-09 14:45:00,42.93,43.16,42.88,43.12,75000.0,30.6789,30.8433,30.6432,30.8147,75000.0
2008-09-09 14:50:00,43.13,43.24,43.0,43.0,52600.0,30.8218,30.9004,30.7289,30.7289,52600.0
2008-09-09 14:55:00,43.0,43.07,42.69,42.76,68600.0,30.7289,30.779,30.5074,30.5574,68600.0
2008-09-09 15:00:00,42.77,42.82,42.56,42.58,115000.0,30.5646,30.6003,30.4145,30.4288,115000.0
2008-09-09 15:05:00,42.57,42.6,42.47,42.51,100200.0,30.4216,30.4431,30.3502,30.3788,100200.0
2008-09-09 15:10:00,42.5,42.65,42.48,42.48,125800.0,30.3716,30.4788,30.3573,30.3573,125800.0
2008-09-09 15:15:00,42.47,42.66,42.41,42.54,123400.0,30.3502,30.486,30.3073,30.4002,123400.0
2008-09-09 15:20:00,42.54,42.54,42.42,42.45,192600.0,30.4002,30.4002,30.3144,30.3359,192600.0
2008-09-09 15:25:00,42.45,42.69,42.45,42.59,179600.0,30.3359,30.5074,30.3359,30.4359,179600.0
2008-09-09 15:30:00,42.59,42.77,42.59,42.71,160800.0,30.4359,30.5646,30.4359,30.5217,160800.0
2008-09-09 15:35:00,42.71,42.8,42.65,42.72,207200.0,30.5217,30.586,30.4788,30.5288,207200.0
2008-09-09 15:40:00,42.74,42.74,42.44,42.51,176400.0,30.5431,30.5431,30.3287,30.3788,176400.0
2008-09-09 15:45:00,42.51,42.55,42.3,42.37,160600.0,30.3788,30.4073,30.2287,30.2787,160600.0
2008-09-09 15:50:00,42.37,42.47,42.3,42.35,198200.0,30.2787,30.3502,30.2287,30.2644,198200.0
2008-09-09 15:55:00,42.35,42.37,42.18,42.2,253000.0,30.2644,30.2787,30.1429,30.1572,253000.0
2008-09-10 09:30:00,42.74,43.66,42.51,43.43,259000.0,30.5431,31.2006,30.3788,31.0362,259000.0
2008-09-10 09:35:00,43.42,43.65,43.05,43.19,301400.0,31.0291,31.1934,30.7647,30.8647,301400.0
2008-09-10 09:40:00,43.18,43.82,43.1,43.74,283800.0,30.8576,31.3149,30.8004,31.2578,283800.0
2008-09-10 09:45:00,43.73,44.23,43.69,44.21,224200.0,31.2506,31.6079,31.222,31.5936,224200.0
2008-09-10 09:50:00,44.21,44.58,44.19,44.29,341600.0,31.5936,31.858,31.5793,31.6508,341600.0
2008-09-10 09:55:00,44.29,44.5,44.13,44.13,256600.0,31.6508,31.8009,31.5365,31.5365,256600.0
2008-09-10 10:00:00,44.13,44.23,43.92,44.03,238400.0,31.5365,31.6079,31.3864,31.465,238400.0
2008-09-10 10:05:00,44.02,44.27,43.98,44.16,279600.0,31.4579,31.6365,31.4293,31.5579,279600.0
2008-09-10 10:10:00,44.15,44.35,44.1,44.25,302800.0,31.5508,31.6937,31.515,31.6222,302800.0
2008-09-10 10:15:00,44.25,44.35,44.08,44.13,251000.0,31.6222,31.6937,31.5007,31.5365,251000.0
2008-09-10 10:20:00,44.13,44.37,44.05,44.36,389800.0,31.5365,31.708,31.4793,31.7008,389800.0
2008-09-10 10:25:00,44.35,44.5,44.24,44.33,420800.0,31.6937,31.8009,31.6151,31.6794,420800.0
2008-09-10 10:30:00,44.34,44.73,44.27,44.68,204400.0,31.6865,31.9652,31.6365,31.9295,204400.0
2008-09-10 10:35:00,44.65,44.88,44.24,44.61,667000.0,31.9081,32.0724,31.6151,31.8795,667000.0
2008-09-10 10:40:00,44.58,44.95,44.44,44.52,373400.0,31.858,32.1225,31.758,31.8152,373400.0
2008-09-10 10:45:00,44.53,44.54,44.21,44.27,421000.0,31.8223,31.8295,31.5936,31.6365,421000.0
2008-09-10 10:50:00,44.27,44.34,44.01,44.17,384600.0,31.6365,31.6865,31.4507,31.565,384600.0
2008-09-10 10:55:00,44.16,44.2,43.8,43.92,285200.0,31.5579,31.5865,31.3006,31.3864,285200.0
2008-09-10 11:00:00,43.9,44.19,43.84,44.15,245400.0,31.3721,31.5793,31.3292,31.5508,245400.0
2008-09-10 11:05:00,44.13,44.39,44.07,44.38,283200.0,31.5365,31.7223,31.4936,31.7151,283200.0
2008-09-10 11:10:00,44.37,44.49,44.2,44.45,199600.0,31.708,31.7937,31.5865,31.7651,199600.0
2008-09-10 11:15:00,44.46,44.48,43.87,43.96,230800.0,31.7723,31.7866,31.3507,31.415,230800.0
2008-09-10 11:20:00,43.95,44.11,43.66,43.82,320400.0,31.4078,31.5222,31.2006,31.3149,320400.0
2008-09-10 11:25:00,43.8,43.82,43.21,43.43,695600.0,31.3006,31.3149,30.879,31.0362,695600.0
2008-09-10 11:30:00,43.42,43.81,43.26,43.81,311400.0,31.0291,31.3078,30.9147,31.3078,311400.0
2008-09-10 11:35:00,43.81,44.27,43.69,44.12,230400.0,31.3078,31.6365,31.222,31.5293,230400.0
2008-09-10 11:40:00,44.12,44.42,43.77,43.85,388400.0,31.5293,31.7437,31.2792,31.3364,388400.0
2008-09-10 11:45:00,43.87,43.88,43.7,43.81,245600.0,31.3507,31.3578,31.2292,31.3078,245600.0
2008-09-10 11:50:00,43.81,43.88,43.44,43.59,126000.0,31.3078,31.3578,31.0434,31.1506,126000.0
2008-09-10 11:55:00,43.58,43.8,43.38,43.43,229400.0,31.1434,31.3006,31.0005,31.0362,229400.0
2008-09-10 12:00:00,43.43,43.56,43.35,43.4,165400.0,31.0362,31.1291,30.9791,31.0148,165400.0
2008-09-10 12:05:00,43.39,43.55,43.27,43.53,84200.0,31.0076,31.122,30.9219,31.1077,84200.0
2008-09-10 12:10:00,43.54,43.74,43.37,43.51,101400.0,31.1148,31.2578,30.9933,31.0934,101400.0
2008-09-10 12:15:00,43.52,43.82,43.49,43.8,136200.0,31.1005,31.3149,31.0791,31.3006,136200.0
2008-09-10 12:20:00,43.77,43.91,43.65,43.67,83800.0,31.2792,31.3792,31.1934,31.2077,83800.0
2008-09-10 12:25:00,43.63,43.87,43.63,43.73,56200.0,31.1791,31.3507,31.1791,31.2506,56200.0
2008-09-10 12:30:00,43.72,43.98,43.66,43.95,53800.0,31.2435,31.4293,31.2006,31.4078,53800.0
2008-09-10 12:35:00,43.93,44.09,43.91,44.09,128400.0,31.3935,31.5079,31.3792,31.5079,128400.0
2008-09-10 12:40:00,44.09,44.1,43.93,43.96,92600.0,31.5079,31.515,31.3935,31.415,92600.0
2008-09-10 12:45:00,43.98,44.06,43.9,44.01,167000.0,31.4293,31.4864,31.3721,31.4507,167000.0
2008-09-10 12:50:00,44.02,44.02,43.92,43.96,55600.0,31.4579,31.4579,31.3864,31.415,55600.0
2008-09-10 12:55:00,43.95,44.0,43.9,43.9,43600.0,31.4078,31.4436,31.3721,31.3721,43600.0
2008-09-10 13:00:00,43.92,44.02,43.88,43.94,58600.0,31.3864,31.4579,31.3578,31.4007,58600.0
2008-09-10 13:05:00,43.95,44.01,43.87,43.95,51000.0,31.4078,31.4507,31.3507,31.4078,51000.0
2008-09-10 13:10:00,43.95,43.96,43.83,43.9,40600.0,31.4078,31.415,31.3221,31.3721,40600.0
2008-09-10 13:15:00,43.89,43.91,43.78,43.91,59800.0,31.3649,31.3792,31.2863,31.3792,59800.0
2008-09-10 13:20:00,43.94,44.01,43.81,43.92,45600.0,31.4007,31.4507,31.3078,31.3864,45600.0
2008-09-10 13:25:00,43.91,44.19,43.91,44.19,86800.0,31.3792,31.5793,31.3792,31.5793,86800.0
2008-09-10 13:30:00,44.18,44.39,44.09,44.38,103200.0,31.5722,31.7223,31.5079,31.7151,103200.0
2008-09-10 13:35:00,44.39,44.46,44.29,44.36,164400.0,31.7223,31.7723,31.6508,31.7008,164400.0
2008-09-10 13:40:00,44.37,44.43,44.22,44.27,205400.0,31.708,31.7508,31.6008,31.6365,205400.0
2008-09-10 13:45:00,44.29,44.33,44.02,44.02,83800.0,31.6508,31.6794,31.4579,31.4579,83800.0
2008-09-10 13:50:00,43.98,44.13,43.94,44.13,120200.0,31.4293,31.5365,31.4007,31.5365,120200.0
2008-09-10 13:55:00,44.15,44.24,44.06,44.13,71800.0,31.5508,31.6151,31.4864,31.5365,71800.0
2008-09-10 14:00:00,44.13,44.29,43.95,44.03,93000.0,31.5365,31.6508,31.4078,31.465,93000.0
2008-09-10 14:05:00,44.02,44.05,43.86,44.0,105400.0,31.4579,31.4793,31.3435,31.4436,105400.0
2008-09-10 14:10:00,43.99,44.09,43.91,44.05,81400.0,31.4364,31.5079,31.3792,31.4793,81400.0
2008-09-10 14:15:00,44.08,44.31,44.06,44.3,88000.0,31.5007,31.6651,31.4864,31.6579,88000.0
2008-09-10 14:20:00,44.27,44.46,44.27,44.3,107200.0,31.6365,31.7723,31.6365,31.6579,107200.0
2008-09-10 14:25:00,44.3,44.39,44.07,44.18,108600.0,31.6579,31.7223,31.4936,31.5722,108600.0
2008-09-10 14:30:00,44.19,44.33,44.15,44.32,105600.0,31.5793,31.6794,31.5508,31.6722,105600.0
2008-09-10 14:35:00,44.32,44.58,44.29,44.41,83600.0,31.6722,31.858,31.6508,31.7366,83600.0
2008-09-10 14:40:00,44.43,44.52,44.38,44.5,39200.0,31.7508,31.8152,31.7151,31.8009,39200.0
2008-09-10 14:45:00,44.5,44.54,44.47,44.5,57600.0,31.8009,31.8295,31.7794,31.8009,57600.0
2008-09-10 14:50:00,44.5,44.56,44.48,44.49,88800.0,31.8009,31.8437,31.7866,31.7937,88800.0
2008-09-10 14:55:00,44.51,44.52,44.2,44.32,70800.0,31.808,31.8152,31.5865,31.6722,70800.0
2008-09-10 15:00:00,44.32,44.4,44.28,44.35,65400.0,31.6722,31.7294,31.6437,31.6937,65400.0
2008-09-10 15:05:00,44.35,44.52,44.34,44.48,105400.0,31.6937,31.8152,31.6865,31.7866,105400.0
2008-09-10 15:10:00,44.47,44.54,44.38,44.48,76400.0,31.7794,31.8295,31.7151,31.7866,76400.0
2008-09-10 15:15:00,44.49,44.74,44.49,44.62,120600.0,31.7937,31.9724,31.7937,31.8866,120600.0
2008-09-10 15:20:00,44.62,44.79,44.59,44.69,189600.0,31.8866,32.0081,31.8652,31.9367,189600.0
2008-09-10 15:25:00,44.68,44.73,44.56,44.6,120000.0,31.9295,31.9652,31.8437,31.8723,120000.0
2008-09-10 15:30:00,44.59,44.74,44.57,44.68,146600.0,31.8652,31.9724,31.8509,31.9295,146600.0
2008-09-10 15:35:00,44.68,44.69,44.34,44.36,177400.0,31.9295,31.9367,31.6865,31.7008,177400.0
2008-09-10 15:40:00,44.37,44.43,44.18,44.18,249600.0,31.708,31.7508,31.5722,31.5722,249600.0
2008-09-10 15:45:00,44.19,44.21,43.97,44.08,349200.0,31.5793,31.5936,31.4221,31.5007,349200.0
2008-09-10 15:50:00,44.09,44.14,43.91,43.97,425000.0,31.5079,31.5436,31.3792,31.4221,425000.0
2008-09-10 15:55:00,43.95,43.95,43.62,43.91,667200.0,31.4078,31.4078,31.172,31.3792,667200.0
2008-09-11 09:30:00,43.81,43.81,42.76,43.08,214000.0,31.3078,31.3078,30.5574,30.7861,214000.0
2008-09-11 09:35:00,43.12,43.29,42.46,43.18,297200.0,30.8147,30.9362,30.343,30.8576,297200.0
2008-09-11 09:40:00,43.27,43.53,42.65,42.91,311200.0,30.9219,31.1077,30.4788,30.6646,311200.0
2008-09-11 09:45:00,42.86,42.91,42.21,42.21,135600.0,30.6289,30.6646,30.1644,30.1644,135600.0
2008-09-11 09:50:00,42.18,42.65,42.08,42.43,135400.0,30.1429,30.4788,30.0715,30.3216,135400.0
2008-09-11 09:55:00,42.4,42.63,42.11,42.33,154000.0,30.3002,30.4645,30.0929,30.2501,154000.0
2008-09-11 10:00:00,42.33,42.55,41.7,41.72,209800.0,30.2501,30.4073,29.7999,29.8142,209800.0
2008-09-11 10:05:00,41.74,42.04,41.72,41.98,184800.0,29.8285,30.0429,29.8142,30.0,184800.0
2008-09-11 10:10:00,41.98,42.48,41.96,42.44,324600.0,30.0,30.3573,29.9857,30.3287,324600.0
2008-09-11 10:15:00,42.44,42.74,42.36,42.46,197000.0,30.3287,30.5431,30.2716,30.343,197000.0
2008-09-11 10:20:00,42.46,42.66,42.41,42.65,135600.0,30.343,30.486,30.3073,30.4788,135600.0
2008-09-11 10:25:00,42.66,42.92,42.54,42.74,187200.0,30.486,30.6718,30.4002,30.5431,187200.0
2008-09-11 10:30:00,42.72,42.85,42.6,42.82,165200.0,30.5288,30.6217,30.4431,30.6003,165200.0
2008-09-11 10:35:00,42.78,42.85,42.07,42.39,328000.0,30.5717,30.6217,30.0643,30.293,328000.0
2008-09-11 10:40:00,42.41,42.66,42.34,42.55,158000.0,30.3073,30.486,30.2573,30.4073,158000.0
2008-09-11 10:45:00,42.55,42.86,42.38,42.67,137600.0,30.4073,30.6289,30.2859,30.4931,137600.0
2008-09-11 10:50:00,42.69,43.08,42.68,42.97,254000.0,30.5074,30.7861,30.5003,30.7075,254000.0
2008-09-11 10:55:00,42.99,43.1,42.61,42.88,141400.0,30.7218,30.8004,30.4502,30.6432,141400.0
2008-09-11 11:00:00,42.88,43.06,42.76,42.92,82600.0,30.6432,30.7718,30.5574,30.6718,82600.0
2008-09-11 11:05:00,42.93,43.13,42.9,43.05,84600.0,30.6789,30.8218,30.6575,30.7647,84600.0
2008-09-11 11:10:00,43.04,43.17,42.92,43.17,169600.0,30.7575,30.8504,30.6718,30.8504,169600.0
2008-09-11 11:15:00,43.17,43.41,43.04,43.38,129000.0,30.8504,31.0219,30.7575,31.0005,129000.0
2008-09-11 11:20:00,43.37,43.54,43.29,43.41,137400.0,30.9933,31.1148,30.9362,31.0219,137400.0
2008-09-11 11:25:00,43.4,43.4,43.09,43.18,73800.0,31.0148,31.0148,30.7932,30.8576,73800.0
2008-09-11 11:30:00,43.22,43.74,43.18,43.73,112600.0,30.8861,31.2578,30.8576,31.2506,112600.0
2008-09-11 11:35:00,43.72,43.91,43.6,43.81,207800.0,31.2435,31.3792,31.1577,31.3078,207800.0
2008-09-11 11:40:00,43.81,43.85,43.61,43.84,104200.0,31.3078,31.3364,31.1649,31.3292,104200.0
2008-09-11 11:45:00,43.85,43.98,43.62,43.73,129200.0,31.3364,31.4293,31.172,31.2506,129200.0
2008-09-11 11:50:00,43.71,44.0,43.62,43.96,248800.0,31.2363,31.4436,31.172,31.415,248800.0
2008-09-11 11:55:00,43.96,44.29,43.94,44.16,137600.0,31.415,31.6508,31.4007,31.5579,137600.0
2008-09-11 12:00:00,44.13,44.68,44.1,44.63,210000.0,31.5365,31.9295,31.515,31.8938,210000.0
2008-09-11 12:05:00,44.65,44.67,44.32,44.32,129600.0,31.9081,31.9224,31.6722,31.6722,129600.0
2008-09-11 12:10:00,44.31,44.36,43.97,44.07,184800.0,31.6651,31.7008,31.4221,31.4936,184800.0
2008-09-11 12:15:00,44.05,44.1,43.91,44.07,125200.0,31.4793,31.515,31.3792,31.4936,125200.0
2008-09-11 12:20:00,44.08,44.28,44.08,44.08,110400.0,31.5007,31.6437,31.5007,31.5007,110400.0
2008-09-11 12:25:00,44.09,44.17,43.73,43.74,146000.0,31.5079,31.565,31.2506,31.2578,146000.0
2008-09-11 12:30:00,43.74,43.81,43.56,43.65,121000.0,31.2578,31.3078,31.1291,31.1934,121000.0
2008-09-11 12:35:00,43.66,43.77,43.49,43.74,99200.0,31.2006,31.2792,31.0791,31.2578,99200.0
2008-09-11 12:40:00,43.71,43.71,43.27,43.46,107600.0,31.2363,31.2363,30.9219,31.0577,107600.0
2008-09-11 12:45:00,43.44,43.62,43.44,43.6,78600.0,31.0434,31.172,31.0434,31.1577,78600.0
2008-09-11 12:50:00,43.6,43.65,43.36,43.44,46200.0,31.1577,31.1934,30.9862,31.0434,46200.0
2008-09-11 12:55:00,43.39,43.5,43.26,43.27,62200.0,31.0076,31.0862,30.9147,30.9219,62200.0
2008-09-11 13:00:00,43.25,43.44,43.25,43.4,49800.0,30.9076,31.0434,30.9076,31.0148,49800.0
2008-09-11 13:05:00,43.41,43.51,43.27,43.4,108200.0,31.0219,31.0934,30.9219,31.0148,108200.0
2008-09-11 13:10:00,43.39,43.51,43.35,43.37,51800.0,31.0076,31.0934,30.9791,30.9933,51800.0
2008-09-11 13:15:00,43.36,43.37,43.15,43.15,95600.0,30.9862,30.9933,30.8361,30.8361,95600.0
2008-09-11 13:20:00,43.14,43.34,43.14,43.21,104000.0,30.829,30.9719,30.829,30.879,104000.0
2008-09-11 13:25:00,43.23,43.23,42.82,43.1,175200.0,30.8933,30.8933,30.6003,30.8004,175200.0
2008-09-11 13:30:00,43.11,43.31,43.11,43.27,77600.0,30.8075,30.9505,30.8075,30.9219,77600.0
2008-09-11 13:35:00,43.3,43.46,43.26,43.43,37400.0,30.9433,31.0577,30.9147,31.0362,37400.0
2008-09-11 13:40:00,43.41,43.73,43.4,43.6,70600.0,31.0219,31.2506,31.0148,31.1577,70600.0
2008-09-11 13:45:00,43.68,43.7,43.51,43.6,69800.0,31.2149,31.2292,31.0934,31.1577,69800.0
2008-09-11 13:50:00,43.6,43.79,43.51,43.72,198000.0,31.1577,31.2935,31.0934,31.2435,198000.0
2008-09-11 13:55:00,43.74,43.93,43.73,43.75,39000.0,31.2578,31.3935,31.2506,31.2649,39000.0
2008-09-11 14:00:00,43.74,43.81,43.43,43.8,69600.0,31.2578,31.3078,31.0362,31.3006,69600.0
2008-09-11 14:05:00,43.8,43.92,43.65,43.79,96000.0,31.3006,31.3864,31.1934,31.2935,96000.0
2008-09-11 14:10:00,43.79,43.93,43.71,43.88,70800.0,31.2935,31.3935,31.2363,31.3578,70800.0
2008-09-11 14:15:00,43.92,43.95,43.77,43.95,240000.0,31.3864,31.4078,31.2792,31.4078,240000.0
2008-09-11 14:20:00,43.98,44.1,43.9,43.95,103000.0,31.4293,31.515,31.3721,31.4078,103000.0
2008-09-11 14:25:00,43.97,44.02,43.9,44.0,52600.0,31.4221,31.4579,31.3721,31.4436,52600.0
2008-09-11 14:30:00,43.97,43.97,43.77,43.78,48600.0,31.4221,31.4221,31.2792,31.2863,48600.0
2008-09-11 14:35:00,43.77,43.78,43.52,43.54,80800.0,31.2792,31.2863,31.1005,31.1148,80800.0
2008-09-11 14:40:00,43.49,43.62,43.42,43.54,91200.0,31.0791,31.172,31.0291,31.1148,91200.0
2008-09-11 14:45:00,43.54,44.03,43.54,44.02,95200.0,31.1148,31.465,31.1148,31.4579,95200.0
2008-09-11 14:50:00,44.02,44.05,43.85,44.04,110400.0,31.4579,31.4793,31.3364,31.4721,110400.0
2008-09-11 14:55:00,44.05,44.15,43.79,43.79,110000.0,31.4793,31.5508,31.2935,31.2935,110000.0
2008-09-11 15:00:00,43.8,44.0,43.73,44.0,100200.0,31.3006,31.4436,31.2506,31.4436,100200.0
2008-09-11 15:05:00,44.0,44.23,44.0,44.05,101600.0,31.4436,31.6079,31.4436,31.4793,101600.0
2008-09-11 15:10:00,44.04,44.1,43.79,43.8,75200.0,31.4721,31.515,31.2935,31.3006,75200.0
2008-09-11 15:15:00,43.79,43.93,43.7,43.7,132400.0,31.2935,31.3935,31.2292,31.2292,132400.0
2008-09-11 15:20:00,43.7,43.77,43.55,43.65,176800.0,31.2292,31.2792,31.122,31.1934,176800.0
2008-09-11 15:25:00,43.65,43.81,43.61,43.72,140200.0,31.1934,31.3078,31.1649,31.2435,140200.0
2008-09-11 15:30:00,43.72,43.72,43.45,43.61,144200.0,31.2435,31.2435,31.0505,31.1649,144200.0
2008-09-11 15:35:00,43.62,43.86,43.54,43.86,111000.0,31.172,31.3435,31.1148,31.3435,111000.0
2008-09-11 15:40:00,43.85,44.15,43.81,44.1,187600.0,31.3364,31.5508,31.3078,31.515,187600.0
2008-09-11 15:45:00,44.09,44.38,44.05,44.15,328000.0,31.5079,31.7151,31.4793,31.5508,328000.0
2008-09-11 15:50:00,44.17,44.23,44.14,44.17,200400.0,31.565,31.6079,31.5436,31.565,200400.0
2008-09-11 15:55:00,44.17,44.39,44.13,44.29,373200.0,31.565,31.7223,31.5365,31.6508,373200.0
2008-09-12 09:30:00,44.01,45.59,44.01,44.85,107400.0,31.4507,32.5798,31.4507,32.051,107400.0
2008-09-12 09:35:00,44.8,44.88,44.54,44.7,219600.0,32.0153,32.0724,31.8295,31.9438,219600.0
2008-09-12 09:40:00,44.69,45.22,44.62,45.09,224000.0,31.9367,32.3154,31.8866,32.2225,224000.0
2008-09-12 09:45:00,45.09,45.12,44.73,44.77,152800.0,32.2225,32.2439,31.9652,31.9938,152800.0
2008-09-12 09:50:00,44.77,45.06,44.46,44.94,192000.0,31.9938,32.2011,31.7723,32.1153,192000.0
2008-09-12 09:55:00,44.93,45.15,44.74,44.81,216800.0,32.1082,32.2654,31.9724,32.0224,216800.0
2008-09-12 10:00:00,44.81,45.08,44.65,45.02,131400.0,32.0224,32.2154,31.9081,32.1725,131400.0
2008-09-12 10:05:00,45.06,45.33,45.05,45.32,134000.0,32.2011,32.394,32.1939,32.3869,134000.0
2008-09-12 10:10:00,45.29,45.33,44.96,45.01,147600.0,32.3654,32.394,32.1296,32.1653,147600.0
2008-09-12 10:15:00,45.01,45.48,45.01,45.45,190200.0,32.1653,32.5012,32.1653,32.4798,190200.0
2008-09-12 10:20:00,45.43,45.69,45.36,45.62,158600.0,32.4655,32.6513,32.4154,32.6013,158600.0
2008-09-12 10:25:00,45.62,45.67,45.44,45.57,150000.0,32.6013,32.637,32.4726,32.5655,150000.0
2008-09-12 10:30:00,45.54,45.55,45.3,45.38,88200.0,32.5441,32.5512,32.3726,32.4297,88200.0
2008-09-12 10:35:00,45.35,45.45,45.21,45.38,100800.0,32.4083,32.4798,32.3083,32.4297,100800.0
2008-09-12 10:40:00,45.38,45.59,45.37,45.54,62400.0,32.4297,32.5798,32.4226,32.5441,62400.0
2008-09-12 10:45:00,45.54,45.6,45.23,45.3,92200.0,32.5441,32.587,32.3225,32.3726,92200.0
2008-09-12 10:50:00,45.28,45.59,45.27,45.56,95200.0,32.3583,32.5798,32.3511,32.5584,95200.0
2008-09-12 10:55:00,45.56,45.57,45.35,45.35,95200.0,32.5584,32.5655,32.4083,32.4083,95200.0
2008-09-12 11:00:00,45.35,45.49,45.13,45.15,97000.0,32.4083,32.5084,32.2511,32.2654,97000.0
2008-09-12 11:05:00,45.15,45.31,45.1,45.27,89200.0,32.2654,32.3797,32.2296,32.3511,89200.0
2008-09-12 11:10:00,45.27,45.31,45.06,45.21,72000.0,32.3511,32.3797,32.2011,32.3083,72000.0
2008-09-12 11:15:00,45.21,45.43,45.2,45.32,122400.0,32.3083,32.4655,32.3011,32.3869,122400.0
2008-09-12 11:20:00,45.29,45.55,45.26,45.42,141600.0,32.3654,32.5512,32.344,32.4583,141600.0
2008-09-12 11:25:00,45.38,45.58,45.35,45.35,102200.0,32.4297,32.5727,32.4083,32.4083,102200.0
2008-09-12 11:30:00,45.35,45.45,45.3,45.38,91000.0,32.4083,32.4798,32.3726,32.4297,91000.0
2008-09-12 11:35:00,45.38,45.41,45.2,45.2,96600.0,32.4297,32.4512,32.3011,32.3011,96600.0
2008-09-12 11:40:00,45.2,45.21,44.94,45.1,130600.0,32.3011,32.3083,32.1153,32.2296,130600.0
2008-09-12 11:45:00,45.12,45.35,45.04,45.33,58600.0,32.2439,32.4083,32.1868,32.394,58600.0
2008-09-12 11:50:00,45.34,45.39,45.26,45.34,124600.0,32.4012,32.4369,32.344,32.4012,124600.0
2008-09-12 11:55:00,45.34,45.37,45.19,45.22,52600.0,32.4012,32.4226,32.294,32.3154,52600.0
2008-09-12 12:00:00,45.22,45.35,44.99,44.99,84600.0,32.3154,32.4083,32.151,32.151,84600.0
2008-09-12 12:05:00,44.98,44.99,44.73,44.82,102000.0,32.1439,32.151,31.9652,32.0296,102000.0
2008-09-12 12:10:00,44.8,44.82,44.45,44.66,81000.0,32.0153,32.0296,31.7651,31.9152,81000.0
2008-09-12 12:15:00,44.63,44.88,44.6,44.85,45800.0,31.8938,32.0724,31.8723,32.051,45800.0
2008-09-12 12:20:00,44.86,45.02,44.82,44.86,36000.0,32.0581,32.1725,32.0296,32.0581,36000.0
2008-09-12 12:25:00,44.84,45.04,44.8,45.04,43600.0,32.0438,32.1868,32.0153,32.1868,43600.0
2008-09-12 12:30:00,45.04,45.09,44.92,44.94,27400.0,32.1868,32.2225,32.101,32.1153,27400.0
2008-09-12 12:35:00,44.94,44.95,44.83,44.92,52600.0,32.1153,32.1225,32.0367,32.101,52600.0
2008-09-12 12:40:00,44.94,45.06,44.92,44.98,23800.0,32.1153,32.2011,32.101,32.1439,23800.0
2008-09-12 12:45:00,44.99,44.99,44.77,44.92,37600.0,32.151,32.151,31.9938,32.101,37600.0
2008-09-12 12:50:00,44.93,44.93,44.71,44.79,49400.0,32.1082,32.1082,31.9509,32.0081,49400.0
2008-09-12 12:55:00,44.79,44.93,44.79,44.87,33800.0,32.0081,32.1082,32.0081,32.0653,33800.0
2008-09-12 13:00:00,44.87,44.98,44.86,44.88,43400.0,32.0653,32.1439,32.0581,32.0724,43400.0
2008-09-12 13:05:00,44.91,44.96,44.81,44.94,87000.0,32.0939,32.1296,32.0224,32.1153,87000.0
2008-09-12 13:10:00,44.96,45.04,44.85,44.88,55400.0,32.1296,32.1868,32.051,32.0724,55400.0
2008-09-12 13:15:00,44.91,45.19,44.9,45.05,60000.0,32.0939,32.294,32.0867,32.1939,60000.0
2008-09-12 13:20:00,45.01,45.14,44.95,45.06,69600.0,32.1653,32.2582,32.1225,32.2011,69600.0
2008-09-12 13:25:00,45.06,45.17,45.02,45.08,99000.0,32.2011,32.2797,32.1725,32.2154,99000.0
2008-09-12 13:30:00,45.09,45.18,45.06,45.15,117200.0,32.2225,32.2868,32.2011,32.2654,117200.0
2008-09-12 13:35:00,45.13,45.24,45.05,45.12,63200.0,32.2511,32.3297,32.1939,32.2439,63200.0
2008-09-12 13:40:00,45.14,45.18,44.91,44.95,72400.0,32.2582,32.2868,32.0939,32.1225,72400.0
2008-09-12 13:45:00,44.94,44.98,44.6,44.65,96600.0,32.1153,32.1439,31.8723,31.9081,96600.0
2008-09-12 13:50:00,44.69,44.83,44.6,44.77,108600.0,31.9367,32.0367,31.8723,31.9938,108600.0
2008-09-12 13:55:00,44.79,45.01,44.7,44.94,90200.0,32.0081,32.1653,31.9438,32.1153,90200.0
2008-09-12 14:00:00,44.95,44.98,44.77,44.91,100600.0,32.1225,32.1439,31.9938,32.0939,100600.0
2008-09-12 14:05:00,44.93,45.02,44.81,44.86,104200.0,32.1082,32.1725,32.0224,32.0581,104200.0
2008-09-12 14:10:00,44.85,44.88,44.72,44.8,47600.0,32.051,32.0724,31.9581,32.0153,47600.0
2008-09-12 14:15:00,44.79,44.92,44.72,44.84,75800.0,32.0081,32.101,31.9581,32.0438,75800.0
2008-09-12 14:20:00,44.85,45.02,44.8,44.99,42200.0,32.051,32.1725,32.0153,32.151,42200.0
2008-09-12 14:25:00,44.99,45.06,44.9,44.94,71600.0,32.151,32.2011,32.0867,32.1153,71600.0
2008-09-12 14:30:00,44.96,44.96,44.75,44.79,51800.0,32.1296,32.1296,31.9795,32.0081,51800.0
2008-09-12 14:35:00,44.79,45.01,44.79,44.99,34400.0,32.0081,32.1653,32.0081,32.151,34400.0
2008-09-12 14:40:00,45.02,45.35,45.01,45.3,59000.0,32.1725,32.4083,32.1653,32.3726,59000.0
2008-09-12 14:45:00,45.33,45.4,45.29,45.35,76000.0,32.394,32.444,32.3654,32.4083,76000.0
2008-09-12 14:50:00,45.36,45.46,45.32,45.44,68600.0,32.4154,32.4869,32.3869,32.4726,68600.0
2008-09-12 14:55:00,45.46,45.64,45.44,45.6,82600.0,32.4869,32.6155,32.4726,32.587,82600.0
2008-09-12 15:00:00,45.59,45.62,45.3,45.31,75000.0,32.5798,32.6013,32.3726,32.3797,75000.0
2008-09-12 15:05:00,45.31,45.51,45.23,45.36,78200.0,32.3797,32.5226,32.3225,32.4154,78200.0
2008-09-12 15:10:00,45.36,45.65,45.3,45.61,111200.0,32.4154,32.6227,32.3726,32.5941,111200.0
2008-09-12 15:15:00,45.62,45.71,45.52,45.55,109200.0,32.6013,32.6656,32.5298,32.5512,109200.0
2008-09-12 15:20:00,45.55,45.63,45.43,45.58,92000.0,32.5512,32.6084,32.4655,32.5727,92000.0
2008-09-12 15:25:00,45.56,45.62,45.4,45.5,99000.0,32.5584,32.6013,32.444,32.5155,99000.0
2008-09-12 15:30:00,45.51,45.51,45.21,45.24,146800.0,32.5226,32.5226,32.3083,32.3297,146800.0
2008-09-12 15:35:00,45.24,45.28,45.09,45.21,181400.0,32.3297,32.3583,32.2225,32.3083,181400.0
2008-09-12 15:40:00,45.21,45.48,45.21,45.34,150200.0,32.3083,32.5012,32.3083,32.4012,150200.0
2008-09-12 15:45:00,45.32,45.49,45.28,45.43,137800.0,32.3869,32.5084,32.3583,32.4655,137800.0
2008-09-12 15:50:00,45.43,45.5,45.33,45.35,173200.0,32.4655,32.5155,32.394,32.4083,173200.0
2008-09-12 15:55:00,45.37,45.46,45.33,45.43,187800.0,32.4226,32.4869,32.394,32.4655,187800.0
2008-09-15 09:30:00,42.54,42.54,42.54,42.54,200.0,30.4002,30.4002,30.4002,30.4002,200.0
2008-09-15 09:35:00,43.34,43.35,43.07,43.1,68200.0,30.9719,30.9791,30.779,30.8004,68200.0
2008-09-15 09:40:00,43.07,43.13,42.78,43.13,144400.0,30.779,30.8218,30.5717,30.8218,144400.0
2008-09-15 09:45:00,43.09,43.93,42.89,43.81,379200.0,30.7932,31.3935,30.6503,31.3078,379200.0
2008-09-15 09:50:00,43.8,43.83,43.04,43.13,313800.0,31.3006,31.3221,30.7575,30.8218,313800.0
2008-09-15 09:55:00,43.13,43.26,42.82,42.82,242800.0,30.8218,30.9147,30.6003,30.6003,242800.0
2008-09-15 10:00:00,42.82,42.95,42.62,42.9,203400.0,30.6003,30.6932,30.4574,30.6575,203400.0
2008-09-15 10:05:00,42.92,43.17,42.79,42.87,152400.0,30.6718,30.8504,30.5789,30.636,152400.0
2008-09-15 10:10:00,42.86,43.13,42.72,43.13,173800.0,30.6289,30.8218,30.5288,30.8218,173800.0
2008-09-15 10:15:00,43.1,43.4,43.02,43.2,145800.0,30.8004,31.0148,30.7432,30.8719,145800.0
2008-09-15 10:20:00,43.24,43.24,42.92,43.04,105600.0,30.9004,30.9004,30.6718,30.7575,105600.0
2008-09-15 10:25:00,43.01,43.13,42.82,42.83,179400.0,30.7361,30.8218,30.6003,30.6074,179400.0
2008-09-15 10:30:00,42.85,43.34,42.83,43.32,145600.0,30.6217,30.9719,30.6074,30.9576,145600.0
2008-09-15 10:35:00,43.33,43.49,42.97,43.04,213800.0,30.9648,31.0791,30.7075,30.7575,213800.0
2008-09-15 10:40:00,43.04,43.18,42.8,42.85,130800.0,30.7575,30.8576,30.586,30.6217,130800.0
2008-09-15 10:45:00,42.88,43.15,42.77,43.07,118600.0,30.6432,30.8361,30.5646,30.779,118600.0
2008-09-15 10:50:00,43.07,43.76,42.99,43.67,185400.0,30.779,31.272,30.7218,31.2077,185400.0
2008-09-15 10:55:00,43.66,43.8,43.47,43.5,214000.0,31.2006,31.3006,31.0648,31.0862,214000.0
2008-09-15 11:00:00,43.49,43.69,43.38,43.6,178600.0,31.0791,31.222,31.0005,31.1577,178600.0
2008-09-15 11:05:00,43.6,43.6,43.32,43.44,379400.0,31.1577,31.1577,30.9576,31.0434,379400.0
2008-09-15 11:10:00,43.44,43.76,43.44,43.6,233200.0,31.0434,31.272,31.0434,31.1577,233200.0
2008-09-15 11:15:00,43.59,43.74,43.59,43.65,88000.0,31.1506,31.2578,31.1506,31.1934,88000.0
2008-09-15 11:20:00,43.63,43.79,43.6,43.7,66600.0,31.1791,31.2935,31.1577,31.2292,66600.0
2008-09-15 11:25:00,43.7,43.7,43.3,43.3,224800.0,31.2292,31.2292,30.9433,30.9433,224800.0
2008-09-15 11:30:00,43.3,43.47,43.26,43.44,119800.0,30.9433,31.0648,30.9147,31.0434,119800.0
2008-09-15 11:35:00,43.44,43.52,43.4,43.44,79600.0,31.0434,31.1005,31.0148,31.0434,79600.0
2008-09-15 11:40:00,43.49,43.56,43.41,43.44,145800.0,31.0791,31.1291,31.0219,31.0434,145800.0
2008-09-15 11:45:00,43.39,43.48,43.31,43.42,94800.0,31.0076,31.072,30.9505,31.0291,94800.0
2008-09-15 11:50:00,43.42,43.49,43.28,43.36,97200.0,31.0291,31.0791,30.929,30.9862,97200.0
2008-09-15 11:55:00,43.34,43.4,43.18,43.24,149800.0,30.9719,31.0148,30.8576,30.9004,149800.0
2008-09-15 12:00:00,43.24,43.43,43.13,43.39,175600.0,30.9004,31.0362,30.8218,31.0076,175600.0
2008-09-15 12:05:00,43.43,43.95,43.38,43.66,248800.0,31.0362,31.4078,31.0005,31.2006,248800.0
2008-09-15 12:10:00,43.69,43.84,43.52,43.68,197600.0,31.222,31.3292,31.1005,31.2149,197600.0
2008-09-15 12:15:00,43.59,43.77,43.5,43.65,69800.0,31.1506,31.2792,31.0862,31.1934,69800.0
2008-09-15 12:20:00,43.63,43.95,43.61,43.88,141600.0,31.1791,31.4078,31.1649,31.3578,141600.0
2008-09-15 12:25:00,43.87,43.91,43.5,43.6,88200.0,31.3507,31.3792,31.0862,31.1577,88200.0
2008-09-15 12:30:00,43.62,43.91,43.52,43.71,89800.0,31.172,31.3792,31.1005,31.2363,89800.0
2008-09-15 12:35:00,43.68,43.96,43.58,43.96,55000.0,31.2149,31.415,31.1434,31.415,55000.0
2008-09-15 12:40:00,43.94,44.05,43.79,43.85,100800.0,31.4007,31.4793,31.2935,31.3364,100800.0
2008-09-15 12:45:00,43.84,43.99,43.66,43.66,71400.0,31.3292,31.4364,31.2006,31.2006,71400.0
2008-09-15 12:50:00,43.67,44.04,43.6,44.04,92200.0,31.2077,31.4721,31.1577,31.4721,92200.0
2008-09-15 12:55:00,44.06,44.3,44.03,44.03,102400.0,31.4864,31.6579,31.465,31.465,102400.0
2008-09-15 13:00:00,44.03,44.41,44.03,44.35,105800.0,31.465,31.7366,31.465,31.6937,105800.0
2008-09-15 13:05:00,44.34,44.36,44.18,44.19,104800.0,31.6865,31.7008,31.5722,31.5793,104800.0
2008-09-15 13:10:00,44.22,44.4,44.21,44.35,48200.0,31.6008,31.7294,31.5936,31.6937,48200.0
2008-09-15 13:15:00,44.34,44.61,44.28,44.54,182600.0,31.6865,31.8795,31.6437,31.8295,182600.0
2008-09-15 13:20:00,44.54,44.58,44.36,44.43,64600.0,31.8295,31.858,31.7008,31.7508,64600.0
2008-09-15 13:25:00,44.41,44.55,44.34,44.42,229200.0,31.7366,31.8366,31.6865,31.7437,229200.0
2008-09-15 13:30:00,44.43,44.56,44.35,44.47,90200.0,31.7508,31.8437,31.6937,31.7794,90200.0
2008-09-15 13:35:00,44.46,44.46,44.24,44.3,176200.0,31.7723,31.7723,31.6151,31.6579,176200.0
2008-09-15 13:40:00,44.29,44.57,44.15,44.48,211400.0,31.6508,31.8509,31.5508,31.7866,211400.0
2008-09-15 13:45:00,44.47,44.6,44.27,44.29,73000.0,31.7794,31.8723,31.6365,31.6508,73000.0
2008-09-15 13:50:00,44.25,44.26,43.62,43.64,115400.0,31.6222,31.6294,31.172,31.1863,115400.0
2008-09-15 13:55:00,43.64,43.72,43.48,43.57,181600.0,31.1863,31.2435,31.072,31.1363,181600.0
2008-09-15 14:00:00,43.56,43.79,43.49,43.71,180800.0,31.1291,31.2935,31.0791,31.2363,180800.0
2008-09-15 14:05:00,43.72,43.77,43.49,43.49,47400.0,31.2435,31.2792,31.0791,31.0791,47400.0
2008-09-15 14:10:00,43.48,43.49,43.2,43.34,238800.0,31.072,31.0791,30.8719,30.9719,238800.0
2008-09-15 14:15:00,43.32,43.58,43.27,43.4,120400.0,30.9576,31.1434,30.9219,31.0148,120400.0
2008-09-15 14:20:00,43.37,43.48,43.35,43.41,63200.0,30.9933,31.072,30.9791,31.0219,63200.0
2008-09-15 14:25:00,43.42,43.63,43.35,43.41,152000.0,31.0291,31.1791,30.9791,31.0219,152000.0
2008-09-15 14:30:00,43.44,43.55,43.35,43.47,81400.0,31.0434,31.122,30.9791,31.0648,81400.0
2008-09-15 14:35:00,43.47,43.57,43.42,43.43,82800.0,31.0648,31.1363,31.0291,31.0362,82800.0
2008-09-15 14:40:00,43.43,43.45,43.02,43.06,152000.0,31.0362,31.0505,30.7432,30.7718,152000.0
2008-09-15 14:45:00,43.05,43.27,43.02,43.26,84400.0,30.7647,30.9219,30.7432,30.9147,84400.0
2008-09-15 14:50:00,43.26,43.58,43.2,43.49,96800.0,30.9147,31.1434,30.8719,31.0791,96800.0
2008-09-15 14:55:00,43.48,43.48,43.21,43.24,89600.0,31.072,31.072,30.879,30.9004,89600.0
2008-09-15 15:00:00,43.24,43.29,43.13,43.14,82400.0,30.9004,30.9362,30.8218,30.829,82400.0
2008-09-15 15:05:00,43.09,43.24,42.72,42.77,156200.0,30.7932,30.9004,30.5288,30.5646,156200.0
2008-09-15 15:10:00,42.77,43.2,42.66,43.19,136000.0,30.5646,30.8719,30.486,30.8647,136000.0
2008-09-15 15:15:00,43.17,43.17,42.68,42.7,127600.0,30.8504,30.8504,30.5003,30.5145,127600.0
2008-09-15 15:20:00,42.72,42.77,42.09,42.09,134800.0,30.5288,30.5646,30.0786,30.0786,134800.0
2008-09-15 15:25:00,42.5,42.65,42.29,42.38,160600.0,30.3716,30.4788,30.2215,30.2859,160600.0
2008-09-15 15:30:00,42.37,43.2,42.3,43.2,205600.0,30.2787,30.8719,30.2287,30.8719,205600.0
2008-09-15 15:35:00,43.17,43.38,43.04,43.1,231400.0,30.8504,31.0005,30.7575,30.8004,231400.0
2008-09-15 15:40:00,43.1,43.32,42.93,43.21,339000.0,30.8004,30.9576,30.6789,30.879,339000.0
2008-09-15 15:45:00,43.22,43.23,42.71,42.77,248800.0,30.8861,30.8933,30.5217,30.5646,248800.0
2008-09-15 15:50:00,42.77,42.79,42.46,42.63,340600.0,30.5646,30.5789,30.343,30.4645,340600.0
2008-09-15 15:55:00,42.62,42.88,42.54,42.71,332400.0,30.4574,30.6432,30.4002,30.5217,332400.0
2008-09-16 09:30:00,42.02,42.02,40.06,40.52,57200.0,30.0286,30.0286,28.6279,28.9567,57200.0
2008-09-16 09:35:00,40.58,41.15,40.33,40.41,441400.0,28.9995,29.4069,28.8209,28.878,441400.0
2008-09-16 09:40:00,40.37,41.08,40.33,40.81,384800.0,28.8495,29.3568,28.8209,29.1639,384800.0
2008-09-16 09:45:00,40.82,40.93,40.49,40.73,231200.0,29.171,29.2497,28.9352,29.1067,231200.0
2008-09-16 09:50:00,40.69,40.77,40.38,40.49,219200.0,29.0781,29.1353,28.8566,28.9352,219200.0
2008-09-16 09:55:00,40.5,40.52,40.1,40.1,200000.0,28.9424,28.9567,28.6565,28.6565,200000.0
2008-09-16 10:00:00,40.11,40.82,40.07,40.72,188400.0,28.6637,29.171,28.6351,29.0996,188400.0
2008-09-16 10:05:00,40.7,40.86,40.44,40.49,227000.0,29.0853,29.1996,28.8995,28.9352,227000.0
2008-09-16 10:10:00,40.48,41.05,40.32,41.05,155800.0,28.9281,29.3354,28.8137,29.3354,155800.0
2008-09-16 10:15:00,41.08,41.4,40.69,40.69,174000.0,29.3568,29.5855,29.0781,29.0781,174000.0
2008-09-16 10:20:00,40.7,40.85,40.52,40.69,160000.0,29.0853,29.1925,28.9567,29.0781,160000.0
2008-09-16 10:25:00,40.7,40.96,40.51,40.82,106200.0,29.0853,29.2711,28.9495,29.171,106200.0
2008-09-16 10:30:00,40.79,40.88,40.63,40.77,203600.0,29.1496,29.2139,29.0353,29.1353,203600.0
2008-09-16 10:35:00,40.78,41.18,40.65,40.66,297600.0,29.1425,29.4283,29.0496,29.0567,297600.0
2008-09-16 10:40:00,40.67,40.77,40.49,40.71,155000.0,29.0639,29.1353,28.9352,29.0924,155000.0
2008-09-16 10:45:00,40.7,41.01,40.49,40.83,95600.0,29.0853,29.3068,28.9352,29.1782,95600.0
2008-09-16 10:50:00,40.82,41.07,40.57,41.07,220000.0,29.171,29.3497,28.9924,29.3497,220000.0
2008-09-16 10:55:00,41.04,41.42,40.88,41.01,255200.0,29.3283,29.5998,29.2139,29.3068,255200.0
2008-09-16 11:00:00,41.02,41.74,40.91,41.73,256200.0,29.314,29.8285,29.2354,29.8214,256200.0
2008-09-16 11:05:00,41.72,42.13,41.57,41.69,261000.0,29.8142,30.1072,29.707,29.7928,261000.0
2008-09-16 11:10:00,41.68,41.71,41.28,41.34,229000.0,29.7856,29.8071,29.4998,29.5427,229000.0
2008-09-16 11:15:00,41.38,41.4,40.84,40.91,127400.0,29.5712,29.5855,29.1853,29.2354,127400.0
2008-09-16 11:20:00,40.91,41.03,40.57,40.72,132600.0,29.2354,29.3211,28.9924,29.0996,132600.0
2008-09-16 11:25:00,40.75,40.97,40.65,40.71,97000.0,29.121,29.2782,29.0496,29.0924,97000.0
2008-09-16 11:30:00,40.7,41.06,40.69,40.98,72000.0,29.0853,29.3426,29.0781,29.2854,72000.0
2008-09-16 11:35:00,40.99,41.38,40.93,41.29,117400.0,29.2925,29.5712,29.2497,29.5069,117400.0
2008-09-16 11:40:00,41.3,41.46,41.07,41.29,148000.0,29.5141,29.6284,29.3497,29.5069,148000.0
2008-09-16 11:45:00,41.32,41.79,41.23,41.66,109000.0,29.5284,29.8642,29.464,29.7713,109000.0
2008-09-16 11:50:00,41.69,42.1,41.67,41.98,105000.0,29.7928,30.0858,29.7785,30.0,105000.0
2008-09-16 11:55:00,41.95,42.18,41.9,42.0,99600.0,29.9786,30.1429,29.9428,30.0143,99600.0
2008-09-16 12:00:00,42.02,42.32,41.91,41.94,105000.0,30.0286,30.243,29.95,29.9714,105000.0
2008-09-16 12:05:00,41.93,42.04,41.63,41.8,88600.0,29.9643,30.0429,29.7499,29.8714,88600.0
2008-09-16 12:10:00,41.8,41.82,41.48,41.51,85600.0,29.8714,29.8857,29.6427,29.6641,85600.0
2008-09-16 12:15:00,41.51,42.0,41.43,42.0,80400.0,29.6641,30.0143,29.607,30.0143,80400.0
2008-09-16 12:20:00,41.98,42.37,41.93,42.23,116200.0,30.0,30.2787,29.9643,30.1787,116200.0
2008-09-16 12:25:00,42.2,42.31,41.96,42.16,90200.0,30.1572,30.2358,29.9857,30.1286,90200.0
2008-09-16 12:30:00,42.16,42.26,41.8,42.17,76200.0,30.1286,30.2001,29.8714,30.1358,76200.0
2008-09-16 12:35:00,42.21,42.29,42.13,42.17,70000.0,30.1644,30.2215,30.1072,30.1358,70000.0
2008-09-16 12:40:00,42.17,42.32,41.96,42.22,137400.0,30.1358,30.243,29.9857,30.1715,137400.0
2008-09-16 12:45:00,42.23,42.3,42.08,42.15,61200.0,30.1787,30.2287,30.0715,30.1215,61200.0
2008-09-16 12:50:00,42.13,42.13,41.84,41.96,99800.0,30.1072,30.1072,29.9,29.9857,99800.0
2008-09-16 12:55:00,41.96,42.22,41.92,42.19,108400.0,29.9857,30.1715,29.9571,30.1501,108400.0
2008-09-16 13:00:00,42.18,42.3,42.08,42.15,91800.0,30.1429,30.2287,30.0715,30.1215,91800.0
2008-09-16 13:05:00,42.12,42.22,42.05,42.22,32200.0,30.1001,30.1715,30.05,30.1715,32200.0
2008-09-16 13:10:00,42.21,42.37,42.15,42.37,52000.0,30.1644,30.2787,30.1215,30.2787,52000.0
2008-09-16 13:15:00,42.37,42.37,41.88,41.99,85000.0,30.2787,30.2787,29.9286,30.0072,85000.0
2008-09-16 13:20:00,42.01,42.2,42.0,42.08,40000.0,30.0215,30.1572,30.0143,30.0715,40000.0
2008-09-16 13:25:00,42.05,42.23,42.0,42.17,40000.0,30.05,30.1787,30.0143,30.1358,40000.0
2008-09-16 13:30:00,42.19,42.32,42.16,42.32,28400.0,30.1501,30.243,30.1286,30.243,28400.0
2008-09-16 13:35:00,42.31,42.4,42.24,42.3,36000.0,30.2358,30.3002,30.1858,30.2287,36000.0
2008-09-16 13:40:00,42.31,42.32,42.13,42.13,29200.0,30.2358,30.243,30.1072,30.1072,29200.0
2008-09-16 13:45:00,42.13,42.18,41.89,41.97,55200.0,30.1072,30.1429,29.9357,29.9929,55200.0
2008-09-16 13:50:00,41.96,42.06,41.76,42.06,45400.0,29.9857,30.0572,29.8428,30.0572,45400.0
2008-09-16 13:55:00,42.06,42.26,42.06,42.23,63000.0,30.0572,30.2001,30.0572,30.1787,63000.0
2008-09-16 14:00:00,42.21,42.34,42.2,42.25,40000.0,30.1644,30.2573,30.1572,30.193,40000.0
2008-09-16 14:05:00,42.24,42.26,41.81,41.9,140800.0,30.1858,30.2001,29.8785,29.9428,140800.0
2008-09-16 14:10:00,41.91,42.05,41.27,41.47,112400.0,29.95,30.05,29.4926,29.6356,112400.0
2008-09-16 14:15:00,41.45,41.66,41.07,41.45,267400.0,29.6213,29.7713,29.3497,29.6213,267400.0
2008-09-16 14:20:00,41.48,41.49,41.13,41.34,122600.0,29.6427,29.6498,29.3926,29.5427,122600.0
2008-09-16 14:25:00,41.35,41.72,41.27,41.66,113200.0,29.5498,29.8142,29.4926,29.7713,113200.0
2008-09-16 14:30:00,41.67,41.92,41.37,41.59,137000.0,29.7785,29.9571,29.5641,29.7213,137000.0
2008-09-16 14:35:00,41.54,42.46,41.35,42.45,146600.0,29.6856,30.343,29.5498,30.3359,146600.0
2008-09-16 14:40:00,42.07,42.54,42.07,42.25,172600.0,30.0643,30.4002,30.0643,30.193,172600.0
2008-09-16 14:45:00,42.24,42.77,42.23,42.61,159000.0,30.1858,30.5646,30.1787,30.4502,159000.0
2008-09-16 14:50:00,42.62,42.72,42.33,42.52,367400.0,30.4574,30.5288,30.2501,30.3859,367400.0
2008-09-16 14:55:00,42.52,43.23,42.49,43.01,320200.0,30.3859,30.8933,30.3645,30.7361,320200.0
2008-09-16 15:00:00,43.01,43.01,42.59,42.88,137800.0,30.7361,30.7361,30.4359,30.6432,137800.0
2008-09-16 15:05:00,42.88,43.41,42.76,43.41,231000.0,30.6432,31.0219,30.5574,31.0219,231000.0
2008-09-16 15:10:00,43.41,43.53,43.2,43.48,203800.0,31.0219,31.1077,30.8719,31.072,203800.0
2008-09-16 15:15:00,43.46,43.58,43.35,43.41,161000.0,31.0577,31.1434,30.9791,31.0219,161000.0
2008-09-16 15:20:00,43.44,43.45,43.14,43.3,167800.0,31.0434,31.0505,30.829,30.9433,167800.0
2008-09-16 15:25:00,43.27,43.42,42.96,43.02,169400.0,30.9219,31.0291,30.7003,30.7432,169400.0
2008-09-16 15:30:00,43.01,43.25,42.95,43.01,131600.0,30.7361,30.9076,30.6932,30.7361,131600.0
2008-09-16 15:35:00,43.02,43.55,43.01,43.45,175400.0,30.7432,31.122,30.7361,31.0505,175400.0
2008-09-16 15:40:00,43.47,43.55,43.2,43.41,167400.0,31.0648,31.122,30.8719,31.0219,167400.0
2008-09-16 15:45:00,43.45,43.61,43.28,43.56,277600.0,31.0505,31.1649,30.929,31.1291,277600.0
2008-09-16 15:50:00,43.52,43.63,43.31,43.41,380400.0,31.1005,31.1791,30.9505,31.0219,380400.0
2008-09-16 15:55:00,43.45,43.58,43.38,43.48,444400.0,31.0505,31.1434,31.0005,31.072,444400.0
2008-09-17 09:30:00,43.57,43.77,42.94,43.09,221200.0,31.1363,31.2792,30.6861,30.7932,221200.0
2008-09-17 09:35:00,43.11,43.16,42.5,42.63,262400.0,30.8075,30.8433,30.3716,30.4645,262400.0
2008-09-17 09:40:00,42.65,43.18,42.63,43.05,252800.0,30.4788,30.8576,30.4645,30.7647,252800.0
2008-09-17 09:45:00,43.04,43.25,42.96,43.11,252600.0,30.7575,30.9076,30.7003,30.8075,252600.0
2008-09-17 09:50:00,43.08,43.11,42.66,42.97,176200.0,30.7861,30.8075,30.486,30.7075,176200.0
2008-09-17 09:55:00,42.98,42.99,42.72,42.78,222800.0,30.7146,30.7218,30.5288,30.5717,222800.0
2008-09-17 10:00:00,42.8,43.31,42.71,43.07,190200.0,30.586,30.9505,30.5217,30.779,190200.0
2008-09-17 10:05:00,43.06,43.42,43.04,43.29,153000.0,30.7718,31.0291,30.7575,30.9362,153000.0
2008-09-17 10:10:00,43.35,43.77,43.2,43.42,228800.0,30.9791,31.2792,30.8719,31.0291,228800.0
2008-09-17 10:15:00,43.42,43.59,43.27,43.48,210800.0,31.0291,31.1506,30.9219,31.072,210800.0
2008-09-17 10:20:00,43.48,43.69,43.3,43.61,205000.0,31.072,31.222,30.9433,31.1649,205000.0
2008-09-17 10:25:00,43.6,43.83,43.53,43.68,335200.0,31.1577,31.3221,31.1077,31.2149,335200.0
2008-09-17 10:30:00,43.72,43.98,43.42,43.52,303600.0,31.2435,31.4293,31.0291,31.1005,303600.0
2008-09-17 10:35:00,43.52,43.73,42.98,43.35,304600.0,31.1005,31.2506,30.7146,30.9791,304600.0
2008-09-17 10:40:00,43.37,43.44,43.03,43.28,151200.0,30.9933,31.0434,30.7504,30.929,151200.0
2008-09-17 10:45:00,43.28,43.33,43.13,43.27,163200.0,30.929,30.9648,30.8218,30.9219,163200.0
2008-09-17 10:50:00,43.23,43.26,43.0,43.15,208200.0,30.8933,30.9147,30.7289,30.8361,208200.0
2008-09-17 10:55:00,43.15,43.34,43.04,43.17,74600.0,30.8361,30.9719,30.7575,30.8504,74600.0
2008-09-17 11:00:00,43.18,43.35,43.01,43.05,79200.0,30.8576,30.9791,30.7361,30.7647,79200.0
2008-09-17 11:05:00,43.02,43.03,42.73,42.8,86200.0,30.7432,30.7504,30.536,30.586,86200.0
2008-09-17 11:10:00,42.8,42.84,42.58,42.72,74400.0,30.586,30.6146,30.4288,30.5288,74400.0
2008-09-17 11:15:00,42.71,42.88,42.67,42.67,87200.0,30.5217,30.6432,30.4931,30.4931,87200.0
2008-09-17 11:20:00,42.65,42.8,42.6,42.73,113000.0,30.4788,30.586,30.4431,30.536,113000.0
2008-09-17 11:25:00,42.7,42.73,42.02,42.09,187600.0,30.5145,30.536,30.0286,30.0786,187600.0
2008-09-17 11:30:00,42.1,42.38,42.05,42.34,153800.0,30.0858,30.2859,30.05,30.2573,153800.0
2008-09-17 11:35:00,42.34,42.49,42.27,42.44,448000.0,30.2573,30.3645,30.2073,30.3287,448000.0
2008-09-17 11:40:00,42.46,42.7,42.37,42.68,327200.0,30.343,30.5145,30.2787,30.5003,327200.0
2008-09-17 11:45:00,42.69,42.98,42.68,42.77,286200.0,30.5074,30.7146,30.5003,30.5646,286200.0
2008-09-17 11:50:00,42.8,42.94,42.7,42.83,246800.0,30.586,30.6861,30.5145,30.6074,246800.0
2008-09-17 11:55:00,42.81,42.9,42.64,42.75,176600.0,30.5932,30.6575,30.4717,30.5503,176600.0
2008-09-17 12:00:00,42.74,42.85,42.66,42.69,101400.0,30.5431,30.6217,30.486,30.5074,101400.0
2008-09-17 12:05:00,42.68,43.04,42.55,43.02,262600.0,30.5003,30.7575,30.4073,30.7432,262600.0
2008-09-17 12:10:00,43.02,43.43,43.01,43.22,148400.0,30.7432,31.0362,30.7361,30.8861,148400.0
2008-09-17 12:15:00,43.23,43.34,42.91,43.08,179200.0,30.8933,30.9719,30.6646,30.7861,179200.0
2008-09-17 12:20:00,43.07,43.34,43.07,43.17,78400.0,30.779,30.9719,30.779,30.8504,78400.0
2008-09-17 12:25:00,43.12,43.18,42.77,42.79,140000.0,30.8147,30.8576,30.5646,30.5789,140000.0
2008-09-17 12:30:00,42.82,42.92,42.71,42.89,147000.0,30.6003,30.6718,30.5217,30.6503,147000.0
2008-09-17 12:35:00,42.91,43.0,42.88,42.99,70800.0,30.6646,30.7289,30.6432,30.7218,70800.0
2008-09-17 12:40:00,42.99,43.74,42.97,43.62,182800.0,30.7218,31.2578,30.7075,31.172,182800.0
2008-09-17 12:45:00,43.6,43.9,43.56,43.69,367800.0,31.1577,31.3721,31.1291,31.222,367800.0
2008-09-17 12:50:00,43.69,43.9,43.5,43.9,389200.0,31.222,31.3721,31.0862,31.3721,389200.0
2008-09-17 12:55:00,43.9,44.04,43.9,43.97,113800.0,31.3721,31.4721,31.3721,31.4221,113800.0
2008-09-17 13:00:00,43.96,44.55,43.88,44.54,225600.0,31.415,31.8366,31.3578,31.8295,225600.0
2008-09-17 13:05:00,44.54,44.65,44.19,44.19,229800.0,31.8295,31.9081,31.5793,31.5793,229800.0
2008-09-17 13:10:00,44.19,44.38,44.13,44.3,100400.0,31.5793,31.7151,31.5365,31.6579,100400.0
2008-09-17 13:15:00,44.3,44.32,44.09,44.15,71600.0,31.6579,31.6722,31.5079,31.5508,71600.0
2008-09-17 13:20:00,44.15,44.38,44.03,44.17,100200.0,31.5508,31.7151,31.465,31.565,100200.0
2008-09-17 13:25:00,44.18,44.19,43.66,43.77,67200.0,31.5722,31.5793,31.2006,31.2792,67200.0
2008-09-17 13:30:00,43.73,43.93,43.6,43.92,72600.0,31.2506,31.3935,31.1577,31.3864,72600.0
2008-09-17 13:35:00,43.86,43.91,43.54,43.88,88400.0,31.3435,31.3792,31.1148,31.3578,88400.0
2008-09-17 13:40:00,43.86,44.02,43.69,44.02,99800.0,31.3435,31.4579,31.222,31.4579,99800.0
2008-09-17 13:45:00,44.02,44.03,43.63,43.84,75000.0,31.4579,31.465,31.1791,31.3292,75000.0
2008-09-17 13:50:00,43.84,43.94,43.75,43.84,69000.0,31.3292,31.4007,31.2649,31.3292,69000.0
2008-09-17 13:55:00,43.81,44.41,43.75,44.24,135600.0,31.3078,31.7366,31.2649,31.6151,135600.0
2008-09-17 14:00:00,44.23,44.58,44.23,44.56,229800.0,31.6079,31.858,31.6079,31.8437,229800.0
2008-09-17 14:05:00,44.6,44.91,44.58,44.83,163800.0,31.8723,32.0939,31.858,32.0367,163800.0
2008-09-17 14:10:00,44.82,45.02,44.71,44.73,118400.0,32.0296,32.1725,31.9509,31.9652,118400.0
2008-09-17 14:15:00,44.75,44.79,44.48,44.77,169800.0,31.9795,32.0081,31.7866,31.9938,169800.0
2008-09-17 14:20:00,44.73,45.24,44.73,45.21,247000.0,31.9652,32.3297,31.9652,32.3083,247000.0
2008-09-17 14:25:00,45.22,45.55,45.05,45.55,177600.0,32.3154,32.5512,32.1939,32.5512,177600.0
2008-09-17 14:30:00,45.49,45.85,45.49,45.76,445200.0,32.5084,32.7656,32.5084,32.7013,445200.0
2008-09-17 14:35:00,45.83,45.86,45.35,45.35,216600.0,32.7513,32.7728,32.4083,32.4083,216600.0
2008-09-17 14:40:00,45.38,45.6,45.24,45.36,167400.0,32.4297,32.587,32.3297,32.4154,167400.0
2008-09-17 14:45:00,45.35,45.75,45.23,45.6,215200.0,32.4083,32.6942,32.3225,32.587,215200.0
2008-09-17 14:50:00,45.54,45.67,45.18,45.39,276200.0,32.5441,32.637,32.2868,32.4369,276200.0
2008-09-17 14:55:00,45.35,45.38,44.88,45.19,117600.0,32.4083,32.4297,32.0724,32.294,117600.0
2008-09-17 15:00:00,45.16,45.52,44.97,45.42,134600.0,32.2725,32.5298,32.1367,32.4583,134600.0
2008-09-17 15:05:00,45.4,45.63,45.32,45.38,151200.0,32.444,32.6084,32.3869,32.4297,151200.0
2008-09-17 15:10:00,45.37,45.79,45.36,45.51,191400.0,32.4226,32.7227,32.4154,32.5226,191400.0
2008-09-17 15:15:00,45.52,45.79,45.49,45.6,165400.0,32.5298,32.7227,32.5084,32.587,165400.0
2008-09-17 15:20:00,45.6,45.71,45.38,45.43,155600.0,32.587,32.6656,32.4297,32.4655,155600.0
2008-09-17 15:25:00,45.4,45.67,45.33,45.49,146000.0,32.444,32.637,32.394,32.5084,146000.0
2008-09-17 15:30:00,45.49,45.53,44.95,44.99,188400.0,32.5084,32.5369,32.1225,32.151,188400.0
2008-09-17 15:35:00,44.97,44.99,44.68,44.88,290400.0,32.1367,32.151,31.9295,32.0724,290400.0
2008-09-17 15:40:00,44.87,45.19,44.74,44.98,272800.0,32.0653,32.294,31.9724,32.1439,272800.0
2008-09-17 15:45:00,44.98,45.13,44.82,45.07,229800.0,32.1439,32.2511,32.0296,32.2082,229800.0
2008-09-17 15:50:00,45.06,45.09,44.52,44.55,368000.0,32.2011,32.2225,31.8152,31.8366,368000.0
2008-09-17 15:55:00,44.57,44.61,44.23,44.34,371800.0,31.8509,31.8795,31.6079,31.6865,371800.0
2008-09-18 09:30:00,45.49,46.74,45.23,46.44,41600.0,32.5084,33.4016,32.3225,33.1872,41600.0
2008-09-18 09:35:00,46.24,47.14,46.2,46.74,310000.0,33.0443,33.6875,33.0157,33.4016,310000.0
2008-09-18 09:40:00,46.7,46.91,46.57,46.6,182400.0,33.373,33.5231,33.2801,33.3016,182400.0
2008-09-18 09:45:00,46.62,46.7,46.46,46.64,219600.0,33.3159,33.373,33.2015,33.3302,219600.0
2008-09-18 09:50:00,46.62,47.05,46.62,47.01,108400.0,33.3159,33.6232,33.3159,33.5946,108400.0
2008-09-18 09:55:00,47.02,47.3,46.99,47.29,288400.0,33.6017,33.8018,33.5803,33.7947,288400.0
2008-09-18 10:00:00,47.21,47.43,46.55,46.57,253800.0,33.7375,33.8947,33.2659,33.2801,253800.0
2008-09-18 10:05:00,46.58,47.29,46.58,47.22,211600.0,33.2873,33.7947,33.2873,33.7447,211600.0
2008-09-18 10:10:00,47.19,47.33,46.79,46.79,128400.0,33.7232,33.8233,33.4374,33.4374,128400.0
2008-09-18 10:15:00,46.79,46.79,46.2,46.38,271400.0,33.4374,33.4374,33.0157,33.1444,271400.0
2008-09-18 10:20:00,46.35,46.69,46.2,46.63,140400.0,33.1229,33.3659,33.0157,33.323,140400.0
2008-09-18 10:25:00,46.63,46.65,46.4,46.5,159200.0,33.323,33.3373,33.1587,33.2301,159200.0
2008-09-18 10:30:00,46.49,46.52,46.29,46.33,114200.0,33.223,33.2444,33.0801,33.1086,114200.0
2008-09-18 10:35:00,46.33,46.33,45.92,46.12,201000.0,33.1086,33.1086,32.8156,32.9586,201000.0
2008-09-18 10:40:00,46.09,46.18,45.9,46.0,147600.0,32.9371,33.0014,32.8013,32.8728,147600.0
2008-09-18 10:45:00,45.98,45.98,45.59,45.74,117800.0,32.8585,32.8585,32.5798,32.687,117800.0
2008-09-18 10:50:00,45.73,45.99,45.68,45.98,256200.0,32.6799,32.8657,32.6441,32.8585,256200.0
2008-09-18 10:55:00,45.98,46.06,45.44,45.52,130200.0,32.8585,32.9157,32.4726,32.5298,130200.0
2008-09-18 11:00:00,45.52,45.64,45.43,45.51,201800.0,32.5298,32.6155,32.4655,32.5226,201800.0
2008-09-18 11:05:00,45.51,45.95,45.45,45.47,216200.0,32.5226,32.8371,32.4798,32.4941,216200.0
2008-09-18 11:10:00,45.49,45.83,45.46,45.5,75000.0,32.5084,32.7513,32.4869,32.5155,75000.0
2008-09-18 11:15:00,45.52,45.68,45.3,45.45,101000.0,32.5298,32.6441,32.3726,32.4798,101000.0
2008-09-18 11:20:00,45.45,45.45,45.09,45.35,146200.0,32.4798,32.4798,32.2225,32.4083,146200.0
2008-09-18 11:25:00,45.37,45.4,45.26,45.33,79000.0,32.4226,32.444,32.344,32.394,79000.0
2008-09-18 11:30:00,45.35,45.69,45.34,45.69,151200.0,32.4083,32.6513,32.4012,32.6513,151200.0
2008-09-18 11:35:00,45.71,45.97,45.43,45.52,88400.0,32.6656,32.8514,32.4655,32.5298,88400.0
2008-09-18 11:40:00,45.59,45.61,45.35,45.43,56800.0,32.5798,32.5941,32.4083,32.4655,56800.0
2008-09-18 11:45:00,45.45,45.52,44.98,45.08,115600.0,32.4798,32.5298,32.1439,32.2154,115600.0
2008-09-18 11:50:00,45.08,45.1,44.87,44.88,133800.0,32.2154,32.2296,32.0653,32.0724,133800.0
2008-09-18 11:55:00,44.9,45.33,44.88,45.17,108400.0,32.0867,32.394,32.0724,32.2797,108400.0
2008-09-18 12:00:00,45.16,45.17,44.91,45.02,91000.0,32.2725,32.2797,32.0939,32.1725,91000.0
2008-09-18 12:05:00,44.98,45.07,44.79,44.91,63000.0,32.1439,32.2082,32.0081,32.0939,63000.0
2008-09-18 12:10:00,44.9,45.16,44.87,45.02,87000.0,32.0867,32.2725,32.0653,32.1725,87000.0
2008-09-18 12:15:00,44.97,45.46,44.97,45.24,90000.0,32.1367,32.4869,32.1367,32.3297,90000.0
2008-09-18 12:20:00,45.21,45.52,45.0,45.39,190400.0,32.3083,32.5298,32.1582,32.4369,190400.0
2008-09-18 12:25:00,45.31,45.39,44.84,44.99,108200.0,32.3797,32.4369,32.0438,32.151,108200.0
2008-09-18 12:30:00,44.97,45.03,44.7,44.88,140600.0,32.1367,32.1796,31.9438,32.0724,140600.0
2008-09-18 12:35:00,44.88,44.93,44.57,44.58,79000.0,32.0724,32.1082,31.8509,31.858,79000.0
2008-09-18 12:40:00,44.59,44.73,44.32,44.38,110600.0,31.8652,31.9652,31.6722,31.7151,110600.0
2008-09-18 12:45:00,44.38,44.4,43.83,43.84,99600.0,31.7151,31.7294,31.3221,31.3292,99600.0
2008-09-18 12:50:00,43.88,44.3,43.87,44.23,126800.0,31.3578,31.6579,31.3507,31.6079,126800.0
2008-09-18 12:55:00,44.24,44.41,43.85,43.89,71600.0,31.6151,31.7366,31.3364,31.3649,71600.0
2008-09-18 13:00:00,43.9,44.23,43.76,44.23,67200.0,31.3721,31.6079,31.272,31.6079,67200.0
2008-09-18 13:05:00,44.27,44.99,44.23,44.75,106600.0,31.6365,32.151,31.6079,31.9795,106600.0
2008-09-18 13:10:00,44.79,44.79,44.05,44.11,158200.0,32.0081,32.0081,31.4793,31.5222,158200.0
2008-09-18 13:15:00,44.15,44.6,44.1,44.57,157200.0,31.5508,31.8723,31.515,31.8509,157200.0
2008-09-18 13:20:00,44.57,45.03,44.5,44.8,141000.0,31.8509,32.1796,31.8009,32.0153,141000.0
2008-09-18 13:25:00,44.78,44.9,44.67,44.84,97200.0,32.001,32.0867,31.9224,32.0438,97200.0
2008-09-18 13:30:00,44.84,45.53,44.8,45.49,132800.0,32.0438,32.5369,32.0153,32.5084,132800.0
2008-09-18 13:35:00,45.56,45.81,45.16,45.73,122800.0,32.5584,32.737,32.2725,32.6799,122800.0
2008-09-18 13:40:00,45.72,46.01,45.24,45.37,113000.0,32.6727,32.88,32.3297,32.4226,113000.0
2008-09-18 13:45:00,45.38,45.63,45.31,45.49,94800.0,32.4297,32.6084,32.3797,32.5084,94800.0
2008-09-18 13:50:00,45.5,45.62,45.32,45.33,235600.0,32.5155,32.6013,32.3869,32.394,235600.0
2008-09-18 13:55:00,45.33,45.68,45.23,45.44,97000.0,32.394,32.6441,32.3225,32.4726,97000.0
2008-09-18 14:00:00,45.51,45.63,45.13,45.18,78400.0,32.5226,32.6084,32.2511,32.2868,78400.0
2008-09-18 14:05:00,45.17,45.17,44.68,44.97,126600.0,32.2797,32.2797,31.9295,32.1367,126600.0
2008-09-18 14:10:00,44.96,45.0,44.72,44.91,175600.0,32.1296,32.1582,31.9581,32.0939,175600.0
2008-09-18 14:15:00,44.9,44.98,44.81,44.91,139000.0,32.0867,32.1439,32.0224,32.0939,139000.0
2008-09-18 14:20:00,44.95,44.99,44.71,44.83,122800.0,32.1225,32.151,31.9509,32.0367,122800.0
2008-09-18 14:25:00,44.85,44.94,44.68,44.7,102000.0,32.051,32.1153,31.9295,31.9438,102000.0
2008-09-18 14:30:00,44.67,45.15,44.62,44.92,114200.0,31.9224,32.2654,31.8866,32.101,114200.0
2008-09-18 14:35:00,44.91,45.01,44.62,44.69,98800.0,32.0939,32.1653,31.8866,31.9367,98800.0
2008-09-18 14:40:00,44.69,44.94,44.65,44.84,102000.0,31.9367,32.1153,31.9081,32.0438,102000.0
2008-09-18 14:45:00,44.85,45.09,44.72,45.06,104600.0,32.051,32.2225,31.9581,32.2011,104600.0
2008-09-18 14:50:00,45.05,45.27,44.8,44.88,188800.0,32.1939,32.3511,32.0153,32.0724,188800.0
2008-09-18 14:55:00,44.87,45.5,44.85,45.35,123800.0,32.0653,32.5155,32.051,32.4083,123800.0
2008-09-18 15:00:00,45.4,46.15,45.28,45.85,151800.0,32.444,32.98,32.3583,32.7656,151800.0
2008-09-18 15:05:00,45.87,45.94,45.46,45.84,97600.0,32.7799,32.8299,32.4869,32.7585,97600.0
2008-09-18 15:10:00,45.85,46.32,45.81,46.25,159200.0,32.7656,33.1015,32.737,33.0515,159200.0
2008-09-18 15:15:00,46.12,46.26,45.87,46.0,129200.0,32.9586,33.0586,32.7799,32.8728,129200.0
2008-09-18 15:20:00,46.01,46.42,45.9,46.2,156600.0,32.88,33.173,32.8013,33.0157,156600.0
2008-09-18 15:25:00,46.25,46.38,45.7,45.96,197200.0,33.0515,33.1444,32.6584,32.8442,197200.0
2008-09-18 15:30:00,45.77,46.35,45.74,46.13,144400.0,32.7084,33.1229,32.687,32.9657,144400.0
2008-09-18 15:35:00,46.05,46.47,46.05,46.23,194000.0,32.9085,33.2087,32.9085,33.0372,194000.0
2008-09-18 15:40:00,46.24,46.49,46.21,46.44,145200.0,33.0443,33.223,33.0229,33.1872,145200.0
2008-09-18 15:45:00,46.42,46.63,46.32,46.38,167400.0,33.173,33.323,33.1015,33.1444,167400.0
2008-09-18 15:50:00,46.4,46.41,46.18,46.29,192400.0,33.1587,33.1658,33.0014,33.0801,192400.0
2008-09-18 15:55:00,46.29,46.35,45.96,46.29,205200.0,33.0801,33.1229,32.8442,33.0801,205200.0
2008-09-19 09:30:00,48.79,50.75,48.79,50.0,82400.0,34.8666,36.2673,34.8666,35.7313,82400.0
2008-09-19 09:35:00,50.0,50.0,47.0,47.28,925800.0,35.7313,35.7313,33.5874,33.7875,925800.0
2008-09-19 09:40:00,47.38,47.93,47.35,47.44,262600.0,33.859,34.252,33.8376,33.9019,262600.0
2008-09-19 09:45:00,47.44,48.4,47.09,48.23,367600.0,33.9019,34.5879,33.6518,34.4664,367600.0
2008-09-19 09:50:00,48.17,48.18,47.23,47.4,265200.0,34.4235,34.4307,33.7518,33.8733,265200.0
2008-09-19 09:55:00,47.41,47.6,47.26,47.47,86800.0,33.8804,34.0162,33.7732,33.9233,86800.0
2008-09-19 10:00:00,47.49,48.54,47.34,48.54,170200.0,33.9376,34.688,33.8304,34.688,170200.0
2008-09-19 10:05:00,48.55,49.18,48.44,48.88,292800.0,34.6951,35.1453,34.6165,34.9309,292800.0
2008-09-19 10:10:00,48.88,49.2,48.88,49.16,96400.0,34.9309,35.1596,34.9309,35.131,96400.0
2008-09-19 10:15:00,49.16,49.5,49.07,49.2,113400.0,35.131,35.374,35.0667,35.1596,113400.0
2008-09-19 10:20:00,49.21,49.21,48.84,48.96,173200.0,35.1668,35.1668,34.9023,34.9881,173200.0
2008-09-19 10:25:00,48.98,49.09,48.77,48.77,101600.0,35.0024,35.081,34.8523,34.8523,101600.0
2008-09-19 10:30:00,48.78,48.86,48.51,48.85,104600.0,34.8595,34.9166,34.6665,34.9095,104600.0
2008-09-19 10:35:00,48.83,49.11,48.7,48.77,125200.0,34.8952,35.0953,34.8023,34.8523,125200.0
2008-09-19 10:40:00,48.77,48.81,48.62,48.71,80200.0,34.8523,34.8809,34.7451,34.8094,80200.0
2008-09-19 10:45:00,48.7,48.76,48.66,48.68,120200.0,34.8023,34.8452,34.7737,34.788,120200.0
2008-09-19 10:50:00,48.73,48.79,48.42,48.67,341600.0,34.8237,34.8666,34.6022,34.7809,341600.0
2008-09-19 10:55:00,48.63,48.63,48.47,48.6,115800.0,34.7523,34.7523,34.6379,34.7308,115800.0
2008-09-19 11:00:00,48.6,48.85,48.54,48.64,83000.0,34.7308,34.9095,34.688,34.7594,83000.0
2008-09-19 11:05:00,48.63,48.83,48.51,48.51,90800.0,34.7523,34.8952,34.6665,34.6665,90800.0
2008-09-19 11:10:00,48.51,48.69,48.15,48.15,59000.0,34.6665,34.7952,34.4093,34.4093,59000.0
2008-09-19 11:15:00,48.14,48.35,47.97,48.26,179000.0,34.4021,34.5522,34.2806,34.4879,179000.0
2008-09-19 11:20:00,48.27,48.44,48.16,48.35,147600.0,34.495,34.6165,34.4164,34.5522,147600.0
2008-09-19 11:25:00,48.38,48.57,48.27,48.28,86200.0,34.5736,34.7094,34.495,34.5022,86200.0
2008-09-19 11:30:00,48.3,48.55,48.3,48.36,100000.0,34.5165,34.6951,34.5165,34.5593,100000.0
2008-09-19 11:35:00,48.35,48.43,48.26,48.42,58600.0,34.5522,34.6094,34.4879,34.6022,58600.0
2008-09-19 11:40:00,48.43,48.78,48.4,48.77,80600.0,34.6094,34.8595,34.5879,34.8523,80600.0
2008-09-19 11:45:00,48.78,48.91,48.59,48.59,68000.0,34.8595,34.9524,34.7237,34.7237,68000.0
2008-09-19 11:50:00,48.63,49.01,48.53,48.96,92400.0,34.7523,35.0238,34.6808,34.9881,92400.0
2008-09-19 11:55:00,48.95,49.07,48.76,49.07,70800.0,34.981,35.0667,34.8452,35.0667,70800.0
2008-09-19 12:00:00,49.1,49.29,48.87,49.18,74400.0,35.0882,35.2239,34.9238,35.1453,74400.0
2008-09-19 12:05:00,49.2,49.52,49.2,49.52,73600.0,35.1596,35.3883,35.1596,35.3883,73600.0
2008-09-19 12:10:00,49.52,49.63,49.46,49.56,52600.0,35.3883,35.4669,35.3454,35.4169,52600.0
2008-09-19 12:15:00,49.55,49.66,49.49,49.55,49600.0,35.4097,35.4883,35.3669,35.4097,49600.0
2008-09-19 12:20:00,49.56,49.63,49.44,49.57,87800.0,35.4169,35.4669,35.3311,35.424,87800.0
2008-09-19 12:25:00,49.56,49.94,49.55,49.89,109000.0,35.4169,35.6884,35.4097,35.6527,109000.0
2008-09-19 12:30:00,49.88,50.14,49.75,50.05,103000.0,35.6456,35.8314,35.5527,35.767,103000.0
2008-09-19 12:35:00,50.04,50.2,49.92,49.98,89200.0,35.7599,35.8742,35.6741,35.717,89200.0
2008-09-19 12:40:00,49.97,50.03,49.91,49.91,69600.0,35.7099,35.7528,35.667,35.667,69600.0
2008-09-19 12:45:00,49.9,49.9,49.68,49.69,57400.0,35.6599,35.6599,35.5026,35.5098,57400.0
2008-09-19 12:50:00,49.7,49.71,49.34,49.39,49400.0,35.5169,35.5241,35.2597,35.2954,49400.0
2008-09-19 12:55:00,49.42,49.67,49.42,49.54,39800.0,35.3168,35.4955,35.3168,35.4026,39800.0
2008-09-19 13:00:00,49.54,49.57,49.31,49.39,75600.0,35.4026,35.424,35.2382,35.2954,75600.0
2008-09-19 13:05:00,49.37,49.41,48.99,49.17,64400.0,35.2811,35.3097,35.0095,35.1382,64400.0
2008-09-19 13:10:00,49.19,49.33,49.07,49.29,56000.0,35.1525,35.2525,35.0667,35.2239,56000.0
2008-09-19 13:15:00,49.29,49.57,49.29,49.4,43400.0,35.2239,35.424,35.2239,35.3025,43400.0
2008-09-19 13:20:00,49.42,49.58,49.33,49.52,81800.0,35.3168,35.4312,35.2525,35.3883,81800.0
2008-09-19 13:25:00,49.51,49.53,49.32,49.34,55400.0,35.3811,35.3954,35.2454,35.2597,55400.0
2008-09-19 13:30:00,49.29,49.4,49.24,49.36,53000.0,35.2239,35.3025,35.1882,35.274,53000.0
2008-09-19 13:35:00,49.36,49.49,49.35,49.49,44800.0,35.274,35.3669,35.2668,35.3669,44800.0
2008-09-19 13:40:00,49.49,49.49,49.28,49.41,37800.0,35.3669,35.3669,35.2168,35.3097,37800.0
2008-09-19 13:45:00,49.38,49.55,49.31,49.52,40000.0,35.2882,35.4097,35.2382,35.3883,40000.0
2008-09-19 13:50:00,49.5,49.6,49.44,49.57,90600.0,35.374,35.4455,35.3311,35.424,90600.0
2008-09-19 13:55:00,49.52,49.56,49.38,49.4,48200.0,35.3883,35.4169,35.2882,35.3025,48200.0
2008-09-19 14:00:00,49.41,49.51,49.32,49.38,64000.0,35.3097,35.3811,35.2454,35.2882,64000.0
2008-09-19 14:05:00,49.4,49.45,49.24,49.29,42600.0,35.3025,35.3383,35.1882,35.2239,42600.0
2008-09-19 14:10:00,49.29,49.56,49.26,49.56,62400.0,35.2239,35.4169,35.2025,35.4169,62400.0
2008-09-19 14:15:00,49.54,49.56,49.32,49.35,42200.0,35.4026,35.4169,35.2454,35.2668,42200.0
2008-09-19 14:20:00,49.37,49.44,49.24,49.37,47400.0,35.2811,35.3311,35.1882,35.2811,47400.0
2008-09-19 14:25:00,49.42,49.82,49.35,49.73,125600.0,35.3168,35.6027,35.2668,35.5384,125600.0
2008-09-19 14:30:00,49.74,49.94,49.62,49.65,79800.0,35.5455,35.6884,35.4598,35.4812,79800.0
2008-09-19 14:35:00,49.63,49.7,49.47,49.47,98800.0,35.4669,35.5169,35.3526,35.3526,98800.0
2008-09-19 14:40:00,49.49,49.57,49.43,49.49,122600.0,35.3669,35.424,35.324,35.3669,122600.0
2008-09-19 14:45:00,49.49,49.57,49.4,49.5,100000.0,35.3669,35.424,35.3025,35.374,100000.0
2008-09-19 14:50:00,49.49,49.52,49.26,49.26,126600.0,35.3669,35.3883,35.2025,35.2025,126600.0
2008-09-19 14:55:00,49.24,49.49,49.23,49.49,96000.0,35.1882,35.3669,35.1811,35.3669,96000.0
2008-09-19 15:00:00,49.48,49.57,49.31,49.34,112000.0,35.3597,35.424,35.2382,35.2597,112000.0
2008-09-19 15:05:00,49.33,49.42,48.66,48.79,150400.0,35.2525,35.3168,34.7737,34.8666,150400.0
2008-09-19 15:10:00,48.76,48.82,48.65,48.7,178600.0,34.8452,34.8881,34.7666,34.8023,178600.0
2008-09-19 15:15:00,48.7,48.73,48.42,48.44,219000.0,34.8023,34.8237,34.6022,34.6165,219000.0
2008-09-19 15:20:00,48.42,48.68,48.34,48.5,150800.0,34.6022,34.788,34.545,34.6594,150800.0
2008-09-19 15:25:00,48.49,48.68,48.37,48.54,142600.0,34.6522,34.788,34.5665,34.688,142600.0
2008-09-19 15:30:00,48.54,48.6,48.02,48.35,165600.0,34.688,34.7308,34.3164,34.5522,165600.0
2008-09-19 15:35:00,48.38,48.38,45.55,47.97,240400.0,34.5736,34.5736,32.5512,34.2806,240400.0
2008-09-19 15:40:00,47.99,48.62,47.97,48.6,224400.0,34.2949,34.7451,34.2806,34.7308,224400.0
2008-09-19 15:45:00,48.59,48.67,48.16,48.43,238000.0,34.7237,34.7809,34.4164,34.6094,238000.0
2008-09-19 15:50:00,48.42,48.86,48.35,48.45,395400.0,34.6022,34.9166,34.5522,34.6236,395400.0
2008-09-19 15:55:00,48.46,48.68,48.13,48.49,365200.0,34.6308,34.788,34.395,34.6522,365200.0
2008-09-22 09:30:00,48.62,48.91,48.56,48.83,83600.0,34.7451,34.9524,34.7023,34.8952,83600.0
2008-09-22 09:35:00,48.83,48.99,48.45,48.77,105600.0,34.8952,35.0095,34.6236,34.8523,105600.0
2008-09-22 09:40:00,48.74,48.74,48.45,48.63,65400.0,34.8309,34.8309,34.6236,34.7523,65400.0
2008-09-22 09:45:00,48.56,48.67,48.26,48.63,67200.0,34.7023,34.7809,34.4879,34.7523,67200.0
2008-09-22 09:50:00,48.61,48.62,48.02,48.34,128200.0,34.738,34.7451,34.3164,34.545,128200.0
2008-09-22 09:55:00,48.34,48.42,48.02,48.3,101000.0,34.545,34.6022,34.3164,34.5165,101000.0
2008-09-22 10:00:00,48.24,48.28,47.84,48.16,102200.0,34.4736,34.5022,34.1877,34.4164,102200.0
2008-09-22 10:05:00,48.17,48.67,48.0,48.43,106400.0,34.4235,34.7809,34.3021,34.6094,106400.0
2008-09-22 10:10:00,48.45,48.71,48.41,48.6,85600.0,34.6236,34.8094,34.5951,34.7308,85600.0
2008-09-22 10:15:00,48.55,48.65,48.18,48.2,107400.0,34.6951,34.7666,34.4307,34.445,107400.0
2008-09-22 10:20:00,48.18,48.39,48.16,48.34,67600.0,34.4307,34.5808,34.4164,34.545,67600.0
2008-09-22 10:25:00,48.38,48.6,48.34,48.43,102000.0,34.5736,34.7308,34.545,34.6094,102000.0
2008-09-22 10:30:00,48.45,48.7,48.35,48.63,69200.0,34.6236,34.8023,34.5522,34.7523,69200.0
2008-09-22 10:35:00,48.7,48.71,48.26,48.28,70200.0,34.8023,34.8094,34.4879,34.5022,70200.0
2008-09-22 10:40:00,48.26,48.7,48.24,48.7,89800.0,34.4879,34.8023,34.4736,34.8023,89800.0
2008-09-22 10:45:00,48.65,48.74,48.56,48.57,39400.0,34.7666,34.8309,34.7023,34.7094,39400.0
2008-09-22 10:50:00,48.6,48.72,48.35,48.42,31800.0,34.7308,34.8166,34.5522,34.6022,31800.0
2008-09-22 10:55:00,48.41,48.74,48.33,48.38,52400.0,34.5951,34.8309,34.5379,34.5736,52400.0
2008-09-22 11:00:00,48.32,48.5,48.26,48.27,50800.0,34.5307,34.6594,34.4879,34.495,50800.0
2008-09-22 11:05:00,48.25,48.47,48.11,48.43,63400.0,34.4807,34.6379,34.3807,34.6094,63400.0
2008-09-22 11:10:00,48.38,48.5,48.35,48.45,52800.0,34.5736,34.6594,34.5522,34.6236,52800.0
2008-09-22 11:15:00,48.44,48.44,48.32,48.43,30200.0,34.6165,34.6165,34.5307,34.6094,30200.0
2008-09-22 11:20:00,48.45,48.48,48.34,48.44,49000.0,34.6236,34.6451,34.545,34.6165,49000.0
2008-09-22 11:25:00,48.45,48.5,48.34,48.39,93000.0,34.6236,34.6594,34.545,34.5808,93000.0
2008-09-22 11:30:00,48.38,48.5,48.38,48.39,30000.0,34.5736,34.6594,34.5736,34.5808,30000.0
2008-09-22 11:35:00,48.4,48.49,48.33,48.46,58000.0,34.5879,34.6522,34.5379,34.6308,58000.0
2008-09-22 11:40:00,48.47,48.47,48.24,48.3,51800.0,34.6379,34.6379,34.4736,34.5165,51800.0
2008-09-22 11:45:00,48.3,48.49,48.27,48.38,40800.0,34.5165,34.6522,34.495,34.5736,40800.0
2008-09-22 11:50:00,48.35,48.57,48.35,48.48,147800.0,34.5522,34.7094,34.5522,34.6451,147800.0
2008-09-22 11:55:00,48.47,48.54,48.43,48.49,42400.0,34.6379,34.688,34.6094,34.6522,42400.0
2008-09-22 12:00:00,48.51,48.82,48.5,48.8,69000.0,34.6665,34.8881,34.6594,34.8738,69000.0
2008-09-22 12:05:00,48.79,49.1,48.75,49.0,125000.0,34.8666,35.0882,34.838,35.0167,125000.0
2008-09-22 12:10:00,48.98,48.98,48.83,48.85,64400.0,35.0024,35.0024,34.8952,34.9095,64400.0
2008-09-22 12:15:00,48.84,48.88,48.6,48.86,116200.0,34.9023,34.9309,34.7308,34.9166,116200.0
2008-09-22 12:20:00,48.86,48.92,48.8,48.88,63800.0,34.9166,34.9595,34.8738,34.9309,63800.0
2008-09-22 12:25:00,48.88,49.09,48.85,49.03,107200.0,34.9309,35.081,34.9095,35.0381,107200.0
2008-09-22 12:30:00,49.05,49.21,49.01,49.12,125400.0,35.0524,35.1668,35.0238,35.1024,125400.0
2008-09-22 12:35:00,49.16,49.38,49.16,49.24,96800.0,35.131,35.2882,35.131,35.1882,96800.0
2008-09-22 12:40:00,49.26,49.43,49.22,49.22,62400.0,35.2025,35.324,35.1739,35.1739,62400.0
2008-09-22 12:45:00,49.22,49.38,49.15,49.35,34600.0,35.1739,35.2882,35.1239,35.2668,34600.0
2008-09-22 12:50:00,49.35,49.85,49.34,49.81,107200.0,35.2668,35.6241,35.2597,35.5955,107200.0
2008-09-22 12:55:00,49.81,49.97,49.7,49.92,53800.0,35.5955,35.7099,35.5169,35.6741,53800.0
2008-09-22 13:00:00,49.93,50.0,49.71,49.88,70200.0,35.6813,35.7313,35.5241,35.6456,70200.0
2008-09-22 13:05:00,49.85,49.97,49.67,49.77,123400.0,35.6241,35.7099,35.4955,35.567,123400.0
2008-09-22 13:10:00,49.79,50.0,49.75,49.88,50000.0,35.5812,35.7313,35.5527,35.6456,50000.0
2008-09-22 13:15:00,49.88,49.96,49.73,49.9,51000.0,35.6456,35.7027,35.5384,35.6599,51000.0
2008-09-22 13:20:00,49.88,49.92,49.58,49.83,104200.0,35.6456,35.6741,35.4312,35.6098,104200.0
2008-09-22 13:25:00,49.89,50.14,49.85,50.06,140000.0,35.6527,35.8314,35.6241,35.7742,140000.0
2008-09-22 13:30:00,50.01,50.17,49.87,49.88,224600.0,35.7385,35.8528,35.6384,35.6456,224600.0
2008-09-22 13:35:00,49.85,50.13,49.68,50.13,78000.0,35.6241,35.8242,35.5026,35.8242,78000.0
2008-09-22 13:40:00,50.12,50.21,49.96,49.97,86400.0,35.8171,35.8814,35.7027,35.7099,86400.0
2008-09-22 13:45:00,49.97,50.18,49.94,50.01,105000.0,35.7099,35.8599,35.6884,35.7385,105000.0
2008-09-22 13:50:00,50.01,50.02,49.88,50.02,42400.0,35.7385,35.7456,35.6456,35.7456,42400.0
2008-09-22 13:55:00,50.01,50.12,49.91,50.09,61800.0,35.7385,35.8171,35.667,35.7956,61800.0
2008-09-22 14:00:00,50.09,50.1,49.96,50.09,109200.0,35.7956,35.8028,35.7027,35.7956,109200.0
2008-09-22 14:05:00,50.07,50.13,49.87,50.07,69600.0,35.7813,35.8242,35.6384,35.7813,69600.0
2008-09-22 14:10:00,50.08,50.12,49.99,50.03,87000.0,35.7885,35.8171,35.7242,35.7528,87000.0
2008-09-22 14:15:00,50.04,50.2,49.92,50.04,103000.0,35.7599,35.8742,35.6741,35.7599,103000.0
2008-09-22 14:20:00,50.07,50.07,49.76,49.96,81600.0,35.7813,35.7813,35.5598,35.7027,81600.0
2008-09-22 14:25:00,49.93,49.95,49.63,49.69,77400.0,35.6813,35.6956,35.4669,35.5098,77400.0
2008-09-22 14:30:00,49.7,49.93,49.63,49.76,44400.0,35.5169,35.6813,35.4669,35.5598,44400.0
2008-09-22 14:35:00,49.79,49.91,49.76,49.88,38600.0,35.5812,35.667,35.5598,35.6456,38600.0
2008-09-22 14:40:00,49.91,49.92,49.49,49.51,70400.0,35.667,35.6741,35.3669,35.3811,70400.0
2008-09-22 14:45:00,49.55,49.63,49.44,49.49,70000.0,35.4097,35.4669,35.3311,35.3669,70000.0
2008-09-22 14:50:00,49.5,49.55,49.05,49.12,81800.0,35.374,35.4097,35.0524,35.1024,81800.0
2008-09-22 14:55:00,49.1,49.26,49.0,49.05,42000.0,35.0882,35.2025,35.0167,35.0524,42000.0
2008-09-22 15:00:00,49.09,49.35,49.08,49.3,60000.0,35.081,35.2668,35.0739,35.2311,60000.0
2008-09-22 15:05:00,49.3,49.38,48.97,48.97,43000.0,35.2311,35.2882,34.9953,34.9953,43000.0
2008-09-22 15:10:00,48.95,49.27,48.85,49.04,124200.0,34.981,35.2096,34.9095,35.0453,124200.0
2008-09-22 15:15:00,49.02,49.04,48.49,48.6,147800.0,35.031,35.0453,34.6522,34.7308,147800.0
2008-09-22 15:20:00,48.52,48.63,48.35,48.42,152200.0,34.6737,34.7523,34.5522,34.6022,152200.0
2008-09-22 15:25:00,48.41,48.49,48.27,48.35,106600.0,34.5951,34.6522,34.495,34.5522,106600.0
2008-09-22 15:30:00,48.36,48.49,48.19,48.21,197200.0,34.5593,34.6522,34.4378,34.4521,197200.0
2008-09-22 15:35:00,48.23,48.36,48.11,48.13,145600.0,34.4664,34.5593,34.3807,34.395,145600.0
2008-09-22 15:40:00,48.15,48.18,47.72,47.88,167400.0,34.4093,34.4307,34.102,34.2163,167400.0
2008-09-22 15:45:00,47.88,47.95,47.61,47.81,180000.0,34.2163,34.2663,34.0234,34.1663,180000.0
2008-09-22 15:50:00,47.83,48.26,47.82,47.99,141400.0,34.1806,34.4879,34.1734,34.2949,141400.0
2008-09-22 15:55:00,48.0,48.11,47.8,47.87,205600.0,34.3021,34.3807,34.1591,34.2092,205600.0
2008-09-23 09:30:00,47.01,48.58,47.01,48.24,97600.0,33.5946,34.7165,33.5946,34.4736,97600.0
2008-09-23 09:35:00,48.24,48.76,48.12,48.45,411200.0,34.4736,34.8452,34.3878,34.6236,411200.0
2008-09-23 09:40:00,48.46,48.8,48.4,48.62,246800.0,34.6308,34.8738,34.5879,34.7451,246800.0
2008-09-23 09:45:00,48.63,49.13,48.57,49.04,230400.0,34.7523,35.1096,34.7094,35.0453,230400.0
2008-09-23 09:50:00,49.04,49.93,48.97,49.06,516200.0,35.0453,35.6813,34.9953,35.0596,516200.0
2008-09-23 09:55:00,49.03,49.12,48.82,48.82,115400.0,35.0381,35.1024,34.8881,34.8881,115400.0
2008-09-23 10:00:00,48.79,49.18,48.79,49.08,140800.0,34.8666,35.1453,34.8666,35.0739,140800.0
2008-09-23 10:05:00,49.12,49.49,49.12,49.19,122600.0,35.1024,35.3669,35.1024,35.1525,122600.0
2008-09-23 10:10:00,49.12,49.23,48.94,49.05,95200.0,35.1024,35.1811,34.9738,35.0524,95200.0
2008-09-23 10:15:00,49.07,49.24,48.94,49.22,89200.0,35.0667,35.1882,34.9738,35.1739,89200.0
2008-09-23 10:20:00,49.23,49.41,49.13,49.3,93600.0,35.1811,35.3097,35.1096,35.2311,93600.0
2008-09-23 10:25:00,49.32,49.32,48.96,49.03,94600.0,35.2454,35.2454,34.9881,35.0381,94600.0
2008-09-23 10:30:00,49.05,49.23,49.01,49.07,55800.0,35.0524,35.1811,35.0238,35.0667,55800.0
2008-09-23 10:35:00,49.05,49.1,48.92,49.0,100800.0,35.0524,35.0882,34.9595,35.0167,100800.0
2008-09-23 10:40:00,49.0,49.05,48.87,48.99,161800.0,35.0167,35.0524,34.9238,35.0095,161800.0
2008-09-23 10:45:00,48.99,49.02,48.8,48.99,113400.0,35.0095,35.031,34.8738,35.0095,113400.0
2008-09-23 10:50:00,48.99,49.01,48.66,48.71,168400.0,35.0095,35.0238,34.7737,34.8094,168400.0
2008-09-23 10:55:00,48.7,48.87,48.62,48.84,130200.0,34.8023,34.9238,34.7451,34.9023,130200.0
2008-09-23 11:00:00,48.82,48.88,48.65,48.67,149400.0,34.8881,34.9309,34.7666,34.7809,149400.0
2008-09-23 11:05:00,48.68,48.92,48.64,48.87,120600.0,34.788,34.9595,34.7594,34.9238,120600.0
2008-09-23 11:10:00,48.86,49.07,48.69,48.88,337000.0,34.9166,35.0667,34.7952,34.9309,337000.0
2008-09-23 11:15:00,48.85,49.02,48.74,48.95,78400.0,34.9095,35.031,34.8309,34.981,78400.0
2008-09-23 11:20:00,48.93,49.05,48.74,48.74,151000.0,34.9667,35.0524,34.8309,34.8309,151000.0
2008-09-23 11:25:00,48.74,48.92,48.7,48.77,75400.0,34.8309,34.9595,34.8023,34.8523,75400.0
2008-09-23 11:30:00,48.77,48.9,48.0,48.48,382400.0,34.8523,34.9452,34.3021,34.6451,382400.0
2008-09-23 11:35:00,48.46,48.46,48.2,48.23,111200.0,34.6308,34.6308,34.445,34.4664,111200.0
2008-09-23 11:40:00,48.22,48.35,48.08,48.2,106800.0,34.4593,34.5522,34.3592,34.445,106800.0
2008-09-23 11:45:00,48.17,48.37,48.17,48.35,117600.0,34.4235,34.5665,34.4235,34.5522,117600.0
2008-09-23 11:50:00,48.33,48.55,48.24,48.35,156200.0,34.5379,34.6951,34.4736,34.5522,156200.0
2008-09-23 11:55:00,48.35,48.38,48.2,48.24,84200.0,34.5522,34.5736,34.445,34.4736,84200.0
2008-09-23 12:00:00,48.26,48.36,48.1,48.19,78400.0,34.4879,34.5593,34.3735,34.4378,78400.0
2008-09-23 12:05:00,48.23,48.44,48.1,48.38,84600.0,34.4664,34.6165,34.3735,34.5736,84600.0
2008-09-23 12:10:00,48.38,48.59,48.3,48.59,41800.0,34.5736,34.7237,34.5165,34.7237,41800.0
2008-09-23 12:15:00,48.54,48.62,48.35,48.61,50800.0,34.688,34.7451,34.5522,34.738,50800.0
2008-09-23 12:20:00,48.57,48.58,48.32,48.56,52600.0,34.7094,34.7165,34.5307,34.7023,52600.0
2008-09-23 12:25:00,48.57,48.58,48.23,48.31,40600.0,34.7094,34.7165,34.4664,34.5236,40600.0
2008-09-23 12:30:00,48.3,48.35,48.1,48.19,49200.0,34.5165,34.5522,34.3735,34.4378,49200.0
2008-09-23 12:35:00,48.22,48.4,48.2,48.38,92400.0,34.4593,34.5879,34.445,34.5736,92400.0
2008-09-23 12:40:00,48.33,48.42,48.22,48.26,76800.0,34.5379,34.6022,34.4593,34.4879,76800.0
2008-09-23 12:45:00,48.25,48.39,48.13,48.37,78600.0,34.4807,34.5808,34.395,34.5665,78600.0
2008-09-23 12:50:00,48.37,48.38,47.87,47.87,190600.0,34.5665,34.5736,34.2092,34.2092,190600.0
2008-09-23 12:55:00,47.91,48.09,47.68,47.68,176000.0,34.2377,34.3664,34.0734,34.0734,176000.0
2008-09-23 13:00:00,47.71,47.71,47.25,47.25,127600.0,34.0948,34.0948,33.7661,33.7661,127600.0
2008-09-23 13:05:00,47.29,47.35,46.93,47.21,96800.0,33.7947,33.8376,33.5374,33.7375,96800.0
2008-09-23 13:10:00,47.23,47.34,46.93,46.98,117000.0,33.7518,33.8304,33.5374,33.5731,117000.0
2008-09-23 13:15:00,46.98,47.4,46.98,47.23,113000.0,33.5731,33.8733,33.5731,33.7518,113000.0
2008-09-23 13:20:00,47.26,47.65,47.13,47.56,271000.0,33.7732,34.0519,33.6803,33.9876,271000.0
2008-09-23 13:25:00,47.51,47.62,47.24,47.24,64800.0,33.9519,34.0305,33.7589,33.7589,64800.0
2008-09-23 13:30:00,47.22,47.26,46.96,47.18,53200.0,33.7447,33.7732,33.5589,33.7161,53200.0
2008-09-23 13:35:00,47.15,47.67,47.15,47.5,135400.0,33.6946,34.0662,33.6946,33.9448,135400.0
2008-09-23 13:40:00,47.5,47.65,47.4,47.56,109600.0,33.9448,34.0519,33.8733,33.9876,109600.0
2008-09-23 13:45:00,47.59,47.75,47.38,47.42,124200.0,34.0091,34.1234,33.859,33.8876,124200.0
2008-09-23 13:50:00,47.41,47.56,47.2,47.35,60600.0,33.8804,33.9876,33.7304,33.8376,60600.0
2008-09-23 13:55:00,47.38,47.71,47.33,47.7,23000.0,33.859,34.0948,33.8233,34.0877,23000.0
2008-09-23 14:00:00,47.72,47.87,47.55,47.77,57800.0,34.102,34.2092,33.9805,34.1377,57800.0
2008-09-23 14:05:00,47.78,48.19,47.7,48.17,52600.0,34.1448,34.4378,34.0877,34.4235,52600.0
2008-09-23 14:10:00,48.19,48.34,47.98,48.15,54000.0,34.4378,34.545,34.2878,34.4093,54000.0
2008-09-23 14:15:00,48.13,48.14,47.85,48.12,58400.0,34.395,34.4021,34.1949,34.3878,58400.0
2008-09-23 14:20:00,48.17,48.44,48.02,48.43,47000.0,34.4235,34.6165,34.3164,34.6094,47000.0
2008-09-23 14:25:00,48.41,48.77,48.38,48.69,82200.0,34.5951,34.8523,34.5736,34.7952,82200.0
2008-09-23 14:30:00,48.7,48.8,48.5,48.65,65800.0,34.8023,34.8738,34.6594,34.7666,65800.0
2008-09-23 14:35:00,48.66,48.86,48.41,48.51,124800.0,34.7737,34.9166,34.5951,34.6665,124800.0
2008-09-23 14:40:00,48.49,48.6,48.42,48.5,95200.0,34.6522,34.7308,34.6022,34.6594,95200.0
2008-09-23 14:45:00,48.49,48.87,48.34,48.73,151800.0,34.6522,34.9238,34.545,34.8237,151800.0
2008-09-23 14:50:00,48.73,48.82,48.45,48.63,136000.0,34.8237,34.8881,34.6236,34.7523,136000.0
2008-09-23 14:55:00,48.59,48.65,48.24,48.26,71800.0,34.7237,34.7666,34.4736,34.4879,71800.0
2008-09-23 15:00:00,48.24,48.5,48.15,48.42,45600.0,34.4736,34.6594,34.4093,34.6022,45600.0
2008-09-23 15:05:00,48.45,48.71,48.32,48.6,65200.0,34.6236,34.8094,34.5307,34.7308,65200.0
2008-09-23 15:10:00,48.6,48.62,48.49,48.49,97000.0,34.7308,34.7451,34.6522,34.6522,97000.0
2008-09-23 15:15:00,48.51,48.65,48.5,48.54,93600.0,34.6665,34.7666,34.6594,34.688,93600.0
2008-09-23 15:20:00,48.55,48.69,48.5,48.56,46400.0,34.6951,34.7952,34.6594,34.7023,46400.0
2008-09-23 15:25:00,48.58,48.66,48.5,48.5,91000.0,34.7165,34.7737,34.6594,34.6594,91000.0
2008-09-23 15:30:00,48.5,48.6,48.18,48.19,199400.0,34.6594,34.7308,34.4307,34.4378,199400.0
2008-09-23 15:35:00,48.17,48.24,47.85,48.24,125800.0,34.4235,34.4736,34.1949,34.4736,125800.0
2008-09-23 15:40:00,48.24,48.47,48.02,48.06,89600.0,34.4736,34.6379,34.3164,34.3449,89600.0
2008-09-23 15:45:00,48.06,48.06,47.58,47.83,114400.0,34.3449,34.3449,34.0019,34.1806,114400.0
2008-09-23 15:50:00,47.81,47.88,47.61,47.79,75200.0,34.1663,34.2163,34.0234,34.152,75200.0
2008-09-23 15:55:00,47.82,47.84,47.38,47.58,255000.0,34.1734,34.1877,33.859,34.0019,255000.0
2008-09-24 09:30:00,48.38,48.38,48.38,48.38,200.0,34.5736,34.5736,34.5736,34.5736,200.0
2008-09-24 09:35:00,48.38,48.38,48.38,48.38,0.0,34.5736,34.5736,34.5736,34.5736,0.0
2008-09-24 09:40:00,48.18,48.24,47.5,47.56,272800.0,34.4307,34.4736,33.9448,33.9876,272800.0
2008-09-24 09:45:00,47.57,48.33,47.49,48.3,265800.0,33.9948,34.5379,33.9376,34.5165,265800.0
2008-09-24 09:50:00,48.33,48.36,48.05,48.18,65600.0,34.5379,34.5593,34.3378,34.4307,65600.0
2008-09-24 09:55:00,48.21,48.54,48.2,48.47,131600.0,34.4521,34.688,34.445,34.6379,131600.0
2008-09-24 10:00:00,48.49,48.51,48.29,48.37,134400.0,34.6522,34.6665,34.5093,34.5665,134400.0
2008-09-24 10:05:00,48.38,48.51,48.26,48.44,89800.0,34.5736,34.6665,34.4879,34.6165,89800.0
2008-09-24 10:10:00,48.44,48.51,48.33,48.5,99800.0,34.6165,34.6665,34.5379,34.6594,99800.0
2008-09-24 10:15:00,48.48,48.48,48.15,48.26,102800.0,34.6451,34.6451,34.4093,34.4879,102800.0
2008-09-24 10:20:00,48.29,48.63,48.24,48.55,81800.0,34.5093,34.7523,34.4736,34.6951,81800.0
2008-09-24 10:25:00,48.54,48.55,48.31,48.51,65600.0,34.688,34.6951,34.5236,34.6665,65600.0
2008-09-24 10:30:00,48.52,48.6,48.41,48.52,80600.0,34.6737,34.7308,34.5951,34.6737,80600.0
2008-09-24 10:35:00,48.52,48.72,48.25,48.34,159800.0,34.6737,34.8166,34.4807,34.545,159800.0
2008-09-24 10:40:00,48.35,48.51,48.27,48.48,52600.0,34.5522,34.6665,34.495,34.6451,52600.0
2008-09-24 10:45:00,48.49,48.58,48.31,48.45,65000.0,34.6522,34.7165,34.5236,34.6236,65000.0
2008-09-24 10:50:00,48.46,48.85,48.45,48.65,46400.0,34.6308,34.9095,34.6236,34.7666,46400.0
2008-09-24 10:55:00,48.6,48.87,48.58,48.85,51600.0,34.7308,34.9238,34.7165,34.9095,51600.0
2008-09-24 11:00:00,48.84,48.87,48.37,48.49,80800.0,34.9023,34.9238,34.5665,34.6522,80800.0
2008-09-24 11:05:00,48.49,48.58,48.44,48.48,82400.0,34.6522,34.7165,34.6165,34.6451,82400.0
2008-09-24 11:10:00,48.46,48.74,48.44,48.56,68200.0,34.6308,34.8309,34.6165,34.7023,68200.0
2008-09-24 11:15:00,48.58,48.66,48.46,48.56,56400.0,34.7165,34.7737,34.6308,34.7023,56400.0
2008-09-24 11:20:00,48.59,48.59,48.45,48.52,39600.0,34.7237,34.7237,34.6236,34.6737,39600.0
2008-09-24 11:25:00,48.52,48.56,48.39,48.52,33200.0,34.6737,34.7023,34.5808,34.6737,33200.0
2008-09-24 11:30:00,48.49,48.65,48.38,48.6,28400.0,34.6522,34.7666,34.5736,34.7308,28400.0
2008-09-24 11:35:00,48.59,48.59,48.43,48.52,21600.0,34.7237,34.7237,34.6094,34.6737,21600.0
2008-09-24 11:40:00,48.52,48.63,48.49,48.54,29000.0,34.6737,34.7523,34.6522,34.688,29000.0
2008-09-24 11:45:00,48.52,48.6,48.29,48.32,41400.0,34.6737,34.7308,34.5093,34.5307,41400.0
2008-09-24 11:50:00,48.33,48.54,48.27,48.48,83600.0,34.5379,34.688,34.495,34.6451,83600.0
2008-09-24 11:55:00,48.46,48.55,48.44,48.54,77600.0,34.6308,34.6951,34.6165,34.688,77600.0
2008-09-24 12:00:00,48.55,48.6,48.4,48.44,72200.0,34.6951,34.7308,34.5879,34.6165,72200.0
2008-09-24 12:05:00,48.43,48.44,48.07,48.1,90600.0,34.6094,34.6165,34.3521,34.3735,90600.0
2008-09-24 12:10:00,48.12,48.25,48.05,48.19,63000.0,34.3878,34.4807,34.3378,34.4378,63000.0
2008-09-24 12:15:00,48.2,48.38,48.15,48.31,36800.0,34.445,34.5736,34.4093,34.5236,36800.0
2008-09-24 12:20:00,48.31,48.37,48.14,48.15,39400.0,34.5236,34.5665,34.4021,34.4093,39400.0
2008-09-24 12:25:00,48.16,48.2,48.02,48.18,35600.0,34.4164,34.445,34.3164,34.4307,35600.0
2008-09-24 12:30:00,48.16,48.47,48.16,48.47,45200.0,34.4164,34.6379,34.4164,34.6379,45200.0
2008-09-24 12:35:00,48.47,48.47,48.25,48.27,33400.0,34.6379,34.6379,34.4807,34.495,33400.0
2008-09-24 12:40:00,48.28,48.32,48.21,48.26,23200.0,34.5022,34.5307,34.4521,34.4879,23200.0
2008-09-24 12:45:00,48.24,48.46,48.24,48.27,35000.0,34.4736,34.6308,34.4736,34.495,35000.0
2008-09-24 12:50:00,48.26,48.43,48.26,48.38,24200.0,34.4879,34.6094,34.4879,34.5736,24200.0
2008-09-24 12:55:00,48.4,48.46,48.3,48.35,63800.0,34.5879,34.6308,34.5165,34.5522,63800.0
2008-09-24 13:00:00,48.4,48.49,48.37,48.43,30400.0,34.5879,34.6522,34.5665,34.6094,30400.0
2008-09-24 13:05:00,48.41,48.53,48.23,48.34,160400.0,34.5951,34.6808,34.4664,34.545,160400.0
2008-09-24 13:10:00,48.32,48.62,48.24,48.48,64800.0,34.5307,34.7451,34.4736,34.6451,64800.0
2008-09-24 13:15:00,48.48,48.58,48.29,48.38,49200.0,34.6451,34.7165,34.5093,34.5736,49200.0
2008-09-24 13:20:00,48.38,48.59,48.27,48.56,51600.0,34.5736,34.7237,34.495,34.7023,51600.0
2008-09-24 13:25:00,48.54,48.68,48.43,48.58,86600.0,34.688,34.788,34.6094,34.7165,86600.0
2008-09-24 13:30:00,48.57,48.65,48.38,48.51,24000.0,34.7094,34.7666,34.5736,34.6665,24000.0
2008-09-24 13:35:00,48.46,48.52,48.29,48.33,19600.0,34.6308,34.6737,34.5093,34.5379,19600.0
2008-09-24 13:40:00,48.31,48.47,48.23,48.47,19800.0,34.5236,34.6379,34.4664,34.6379,19800.0
2008-09-24 13:45:00,48.45,48.5,48.33,48.41,26000.0,34.6236,34.6594,34.5379,34.5951,26000.0
2008-09-24 13:50:00,48.35,48.43,48.22,48.33,21200.0,34.5522,34.6094,34.4593,34.5379,21200.0
2008-09-24 13:55:00,48.27,48.32,48.16,48.17,57600.0,34.495,34.5307,34.4164,34.4235,57600.0
2008-09-24 14:00:00,48.19,48.26,48.12,48.24,59400.0,34.4378,34.4879,34.3878,34.4736,59400.0
2008-09-24 14:05:00,48.27,48.38,48.18,48.28,60400.0,34.495,34.5736,34.4307,34.5022,60400.0
2008-09-24 14:10:00,48.26,48.28,47.95,47.97,86200.0,34.4879,34.5022,34.2663,34.2806,86200.0
2008-09-24 14:15:00,47.98,48.21,47.98,48.15,65000.0,34.2878,34.4521,34.2878,34.4093,65000.0
2008-09-24 14:20:00,48.17,48.33,48.13,48.3,128800.0,34.4235,34.5379,34.395,34.5165,128800.0
2008-09-24 14:25:00,48.29,48.33,48.25,48.33,52200.0,34.5093,34.5379,34.4807,34.5379,52200.0
2008-09-24 14:30:00,48.31,48.41,48.29,48.38,38000.0,34.5236,34.5951,34.5093,34.5736,38000.0
2008-09-24 14:35:00,48.37,48.5,48.35,48.38,45800.0,34.5665,34.6594,34.5522,34.5736,45800.0
2008-09-24 14:40:00,48.4,48.46,48.33,48.34,30800.0,34.5879,34.6308,34.5379,34.545,30800.0
2008-09-24 14:45:00,48.35,48.4,48.23,48.3,38600.0,34.5522,34.5879,34.4664,34.5165,38600.0
2008-09-24 14:50:00,48.24,48.27,48.02,48.07,37600.0,34.4736,34.495,34.3164,34.3521,37600.0
2008-09-24 14:55:00,48.07,48.13,47.91,47.97,46200.0,34.3521,34.395,34.2377,34.2806,46200.0
2008-09-24 15:00:00,47.97,48.06,47.92,48.05,35400.0,34.2806,34.3449,34.2449,34.3378,35400.0
2008-09-24 15:05:00,48.02,48.24,48.02,48.22,42200.0,34.3164,34.4736,34.3164,34.4593,42200.0
2008-09-24 15:10:00,48.23,48.23,48.02,48.12,78600.0,34.4664,34.4664,34.3164,34.3878,78600.0
2008-09-24 15:15:00,48.12,48.13,47.71,47.77,48200.0,34.3878,34.395,34.0948,34.1377,48200.0
2008-09-24 15:20:00,47.81,47.87,47.61,47.85,76600.0,34.1663,34.2092,34.0234,34.1949,76600.0
2008-09-24 15:25:00,47.84,47.99,47.77,47.96,69400.0,34.1877,34.2949,34.1377,34.2735,69400.0
2008-09-24 15:30:00,47.94,48.02,47.81,47.83,70400.0,34.2592,34.3164,34.1663,34.1806,70400.0
2008-09-24 15:35:00,47.83,47.84,47.6,47.6,92400.0,34.1806,34.1877,34.0162,34.0162,92400.0
2008-09-24 15:40:00,47.61,47.61,47.35,47.52,171000.0,34.0234,34.0234,33.8376,33.959,171000.0
2008-09-24 15:45:00,47.53,47.54,47.34,47.37,108800.0,33.9662,33.9733,33.8304,33.8518,108800.0
2008-09-24 15:50:00,47.38,47.39,47.13,47.15,224200.0,33.859,33.8661,33.6803,33.6946,224200.0
2008-09-24 15:55:00,47.15,47.47,47.15,47.46,262800.0,33.6946,33.9233,33.6946,33.9162,262800.0
2008-09-25 09:30:00,47.01,48.41,46.45,47.4,55800.0,33.5946,34.5951,33.1944,33.8733,55800.0
2008-09-25 09:35:00,47.34,47.4,47.1,47.26,70800.0,33.8304,33.8733,33.6589,33.7732,70800.0
2008-09-25 09:40:00,47.24,48.17,47.24,47.84,86200.0,33.7589,34.4235,33.7589,34.1877,86200.0
2008-09-25 09:45:00,47.85,48.04,47.61,47.81,71200.0,34.1949,34.3306,34.0234,34.1663,71200.0
2008-09-25 09:50:00,47.81,48.3,47.77,48.1,68400.0,34.1663,34.5165,34.1377,34.3735,68400.0
2008-09-25 09:55:00,48.0,48.09,47.67,47.95,83400.0,34.3021,34.3664,34.0662,34.2663,83400.0
2008-09-25 10:00:00,47.88,47.92,47.27,47.3,100200.0,34.2163,34.2449,33.7804,33.8018,100200.0
2008-09-25 10:05:00,47.28,47.87,47.09,47.85,164600.0,33.7875,34.2092,33.6518,34.1949,164600.0
2008-09-25 10:10:00,47.77,47.89,47.48,47.48,71800.0,34.1377,34.2235,33.9305,33.9305,71800.0
2008-09-25 10:15:00,47.54,47.65,47.49,47.53,52600.0,33.9733,34.0519,33.9376,33.9662,52600.0
2008-09-25 10:20:00,47.54,47.54,47.18,47.21,38400.0,33.9733,33.9733,33.7161,33.7375,38400.0
2008-09-25 10:25:00,47.23,47.35,47.09,47.21,71200.0,33.7518,33.8376,33.6518,33.7375,71200.0
2008-09-25 10:30:00,47.21,47.3,47.1,47.19,53600.0,33.7375,33.8018,33.6589,33.7232,53600.0
2008-09-25 10:35:00,47.18,47.85,47.18,47.62,214200.0,33.7161,34.1949,33.7161,34.0305,214200.0
2008-09-25 10:40:00,47.58,47.78,47.57,47.63,114000.0,34.0019,34.1448,33.9948,34.0377,114000.0
2008-09-25 10:45:00,47.63,47.86,47.6,47.77,127800.0,34.0377,34.202,34.0162,34.1377,127800.0
2008-09-25 10:50:00,47.78,47.81,47.45,47.52,111000.0,34.1448,34.1663,33.909,33.959,111000.0
2008-09-25 10:55:00,47.52,47.54,47.09,47.22,117600.0,33.959,33.9733,33.6518,33.7447,117600.0
2008-09-25 11:00:00,47.21,47.46,47.21,47.37,87200.0,33.7375,33.9162,33.7375,33.8518,87200.0
2008-09-25 11:05:00,47.38,47.46,47.27,47.28,75400.0,33.859,33.9162,33.7804,33.7875,75400.0
2008-09-25 11:10:00,47.32,47.47,47.21,47.44,55400.0,33.8161,33.9233,33.7375,33.9019,55400.0
2008-09-25 11:15:00,47.41,47.54,47.31,47.44,58800.0,33.8804,33.9733,33.809,33.9019,58800.0
2008-09-25 11:20:00,47.44,47.57,47.34,47.45,67800.0,33.9019,33.9948,33.8304,33.909,67800.0
2008-09-25 11:25:00,47.48,47.83,47.48,47.63,86200.0,33.9305,34.1806,33.9305,34.0377,86200.0
2008-09-25 11:30:00,47.63,47.77,47.6,47.6,54600.0,34.0377,34.1377,34.0162,34.0162,54600.0
2008-09-25 11:35:00,47.6,47.76,47.56,47.56,15800.0,34.0162,34.1306,33.9876,33.9876,15800.0
2008-09-25 11:40:00,47.6,47.69,47.6,47.61,10000.0,34.0162,34.0805,34.0162,34.0234,10000.0
2008-09-25 11:45:00,47.62,47.69,47.48,47.57,29600.0,34.0305,34.0805,33.9305,33.9948,29600.0
2008-09-25 11:50:00,47.55,47.72,47.52,47.71,15200.0,33.9805,34.102,33.959,34.0948,15200.0
2008-09-25 11:55:00,47.71,47.74,47.55,47.63,36200.0,34.0948,34.1163,33.9805,34.0377,36200.0
2008-09-25 12:00:00,47.61,47.7,47.55,47.65,26600.0,34.0234,34.0877,33.9805,34.0519,26600.0
2008-09-25 12:05:00,47.63,47.87,47.62,47.87,33400.0,34.0377,34.2092,34.0305,34.2092,33400.0
2008-09-25 12:10:00,47.85,48.04,47.84,47.94,32200.0,34.1949,34.3306,34.1877,34.2592,32200.0
2008-09-25 12:15:00,47.88,48.0,47.79,47.79,22000.0,34.2163,34.3021,34.152,34.152,22000.0
2008-09-25 12:20:00,47.81,48.24,47.8,48.24,63400.0,34.1663,34.4736,34.1591,34.4736,63400.0
2008-09-25 12:25:00,48.22,48.55,48.2,48.52,151000.0,34.4593,34.6951,34.445,34.6737,151000.0
2008-09-25 12:30:00,48.52,48.79,48.41,48.49,90400.0,34.6737,34.8666,34.5951,34.6522,90400.0
2008-09-25 12:35:00,48.49,48.63,48.41,48.41,73600.0,34.6522,34.7523,34.5951,34.5951,73600.0
2008-09-25 12:40:00,48.49,48.51,48.3,48.47,46200.0,34.6522,34.6665,34.5165,34.6379,46200.0
2008-09-25 12:45:00,48.47,48.54,48.33,48.44,52600.0,34.6379,34.688,34.5379,34.6165,52600.0
2008-09-25 12:50:00,48.43,48.63,48.31,48.43,77800.0,34.6094,34.7523,34.5236,34.6094,77800.0
2008-09-25 12:55:00,48.41,48.52,48.36,48.45,71800.0,34.5951,34.6737,34.5593,34.6236,71800.0
2008-09-25 13:00:00,48.46,48.88,48.44,48.79,73000.0,34.6308,34.9309,34.6165,34.8666,73000.0
2008-09-25 13:05:00,48.79,48.85,48.44,48.45,52800.0,34.8666,34.9095,34.6165,34.6236,52800.0
2008-09-25 13:10:00,48.49,48.51,48.21,48.26,52200.0,34.6522,34.6665,34.4521,34.4879,52200.0
2008-09-25 13:15:00,48.26,48.34,48.08,48.18,70200.0,34.4879,34.545,34.3592,34.4307,70200.0
2008-09-25 13:20:00,48.24,48.44,48.24,48.35,42800.0,34.4736,34.6165,34.4736,34.5522,42800.0
2008-09-25 13:25:00,48.3,48.4,48.24,48.32,31400.0,34.5165,34.5879,34.4736,34.5307,31400.0
2008-09-25 13:30:00,48.37,48.49,48.21,48.29,42800.0,34.5665,34.6522,34.4521,34.5093,42800.0
2008-09-25 13:35:00,48.28,48.41,48.26,48.33,54000.0,34.5022,34.5951,34.4879,34.5379,54000.0
2008-09-25 13:40:00,48.31,48.31,48.1,48.28,41600.0,34.5236,34.5236,34.3735,34.5022,41600.0
2008-09-25 13:45:00,48.28,48.42,48.23,48.25,76600.0,34.5022,34.6022,34.4664,34.4807,76600.0
2008-09-25 13:50:00,48.24,48.25,47.98,47.99,56000.0,34.4736,34.4807,34.2878,34.2949,56000.0
2008-09-25 13:55:00,47.99,48.15,47.88,48.14,33800.0,34.2949,34.4093,34.2163,34.4021,33800.0
2008-09-25 14:00:00,48.15,48.27,48.13,48.25,34200.0,34.4093,34.495,34.395,34.4807,34200.0
2008-09-25 14:05:00,48.25,48.29,48.06,48.07,40200.0,34.4807,34.5093,34.3449,34.3521,40200.0
2008-09-25 14:10:00,48.08,48.08,47.84,47.84,27200.0,34.3592,34.3592,34.1877,34.1877,27200.0
2008-09-25 14:15:00,47.84,47.85,47.65,47.79,55400.0,34.1877,34.1949,34.0519,34.152,55400.0
2008-09-25 14:20:00,47.79,47.93,47.67,47.9,65000.0,34.152,34.252,34.0662,34.2306,65000.0
2008-09-25 14:25:00,47.88,48.16,47.82,48.12,56000.0,34.2163,34.4164,34.1734,34.3878,56000.0
2008-09-25 14:30:00,48.09,48.16,47.94,48.12,29600.0,34.3664,34.4164,34.2592,34.3878,29600.0
2008-09-25 14:35:00,48.11,48.18,48.06,48.16,21800.0,34.3807,34.4307,34.3449,34.4164,21800.0
2008-09-25 14:40:00,48.16,48.17,48.02,48.16,37800.0,34.4164,34.4235,34.3164,34.4164,37800.0
2008-09-25 14:45:00,48.15,48.21,48.07,48.09,37000.0,34.4093,34.4521,34.3521,34.3664,37000.0
2008-09-25 14:50:00,48.08,48.15,47.99,48.04,30400.0,34.3592,34.4093,34.2949,34.3306,30400.0
2008-09-25 14:55:00,48.05,48.33,48.02,48.33,45000.0,34.3378,34.5379,34.3164,34.5379,45000.0
2008-09-25 15:00:00,48.32,48.38,48.22,48.3,80400.0,34.5307,34.5736,34.4593,34.5165,80400.0
2008-09-25 15:05:00,48.3,48.41,48.26,48.41,61800.0,34.5165,34.5951,34.4879,34.5951,61800.0
2008-09-25 15:10:00,48.41,48.52,48.38,48.45,53400.0,34.5951,34.6737,34.5736,34.6236,53400.0
2008-09-25 15:15:00,48.45,48.66,48.4,48.63,84600.0,34.6236,34.7737,34.5879,34.7523,84600.0
2008-09-25 15:20:00,48.63,48.82,48.56,48.66,72200.0,34.7523,34.8881,34.7023,34.7737,72200.0
2008-09-25 15:25:00,48.67,48.74,48.59,48.66,77600.0,34.7809,34.8309,34.7237,34.7737,77600.0
2008-09-25 15:30:00,48.65,48.75,48.59,48.64,70200.0,34.7666,34.838,34.7237,34.7594,70200.0
2008-09-25 15:35:00,48.68,48.78,48.6,48.76,92800.0,34.788,34.8595,34.7308,34.8452,92800.0
2008-09-25 15:40:00,48.73,48.74,48.52,48.59,82800.0,34.8237,34.8309,34.6737,34.7237,82800.0
2008-09-25 15:45:00,48.59,48.66,48.48,48.49,100200.0,34.7237,34.7737,34.6451,34.6522,100200.0
2008-09-25 15:50:00,48.49,48.62,48.45,48.48,172800.0,34.6522,34.7451,34.6236,34.6451,172800.0
2008-09-25 15:55:00,48.52,48.55,48.35,48.44,413800.0,34.6737,34.6951,34.5522,34.6165,413800.0
2008-09-26 09:30:00,47.04,47.15,46.38,46.88,45800.0,33.616,33.6946,33.1444,33.5017,45800.0
2008-09-26 09:35:00,46.81,47.53,46.45,47.23,28200.0,33.4517,33.9662,33.1944,33.7518,28200.0
2008-09-26 09:40:00,47.3,47.67,47.0,47.43,185800.0,33.8018,34.0662,33.5874,33.8947,185800.0
2008-09-26 09:45:00,47.44,47.68,47.31,47.57,192600.0,33.9019,34.0734,33.809,33.9948,192600.0
2008-09-26 09:50:00,47.52,47.73,47.37,47.47,144200.0,33.959,34.1091,33.8518,33.9233,144200.0
2008-09-26 09:55:00,47.49,47.9,47.45,47.57,151600.0,33.9376,34.2306,33.909,33.9948,151600.0
2008-09-26 10:00:00,47.58,47.77,47.43,47.57,134400.0,34.0019,34.1377,33.8947,33.9948,134400.0
2008-09-26 10:05:00,47.56,47.58,47.23,47.35,123000.0,33.9876,34.0019,33.7518,33.8376,123000.0
2008-09-26 10:10:00,47.35,47.48,47.18,47.23,94200.0,33.8376,33.9305,33.7161,33.7518,94200.0
2008-09-26 10:15:00,47.22,47.27,47.08,47.2,59800.0,33.7447,33.7804,33.6446,33.7304,59800.0
2008-09-26 10:20:00,47.18,47.23,46.98,47.05,62200.0,33.7161,33.7518,33.5731,33.6232,62200.0
2008-09-26 10:25:00,47.08,47.1,46.6,46.62,123800.0,33.6446,33.6589,33.3016,33.3159,123800.0
2008-09-26 10:30:00,46.61,46.64,46.4,46.45,81400.0,33.3087,33.3302,33.1587,33.1944,81400.0
2008-09-26 10:35:00,46.42,46.42,46.09,46.17,98400.0,33.173,33.173,32.9371,32.9943,98400.0
2008-09-26 10:40:00,46.17,46.4,46.15,46.22,103200.0,32.9943,33.1587,32.98,33.03,103200.0
2008-09-26 10:45:00,46.21,46.3,46.06,46.12,45400.0,33.0229,33.0872,32.9157,32.9586,45400.0
2008-09-26 10:50:00,46.13,46.26,46.13,46.16,49400.0,32.9657,33.0586,32.9657,32.9872,49400.0
2008-09-26 10:55:00,46.15,46.44,46.08,46.23,103000.0,32.98,33.1872,32.93,33.0372,103000.0
2008-09-26 11:00:00,46.24,46.3,45.85,45.95,108000.0,33.0443,33.0872,32.7656,32.8371,108000.0
2008-09-26 11:05:00,45.95,46.22,45.91,46.17,48600.0,32.8371,33.03,32.8085,32.9943,48600.0
2008-09-26 11:10:00,46.19,46.29,45.92,45.97,36400.0,33.0086,33.0801,32.8156,32.8514,36400.0
2008-09-26 11:15:00,45.97,46.1,45.81,46.08,43200.0,32.8514,32.9443,32.737,32.93,43200.0
2008-09-26 11:20:00,46.08,46.08,45.9,45.97,37200.0,32.93,32.93,32.8013,32.8514,37200.0
2008-09-26 11:25:00,46.02,46.02,45.83,45.94,53400.0,32.8871,32.8871,32.7513,32.8299,53400.0
2008-09-26 11:30:00,45.91,45.98,45.79,45.91,32800.0,32.8085,32.8585,32.7227,32.8085,32800.0
2008-09-26 11:35:00,45.91,46.02,45.78,45.78,42800.0,32.8085,32.8871,32.7156,32.7156,42800.0
2008-09-26 11:40:00,45.8,45.88,45.56,45.58,103800.0,32.7299,32.7871,32.5584,32.5727,103800.0
2008-09-26 11:45:00,45.6,45.65,45.38,45.46,55800.0,32.587,32.6227,32.4297,32.4869,55800.0
2008-09-26 11:50:00,45.45,45.51,45.12,45.35,103000.0,32.4798,32.5226,32.2439,32.4083,103000.0
2008-09-26 11:55:00,45.38,45.45,45.05,45.13,76000.0,32.4297,32.4798,32.1939,32.2511,76000.0
2008-09-26 12:00:00,45.14,45.17,44.95,45.01,79400.0,32.2582,32.2797,32.1225,32.1653,79400.0
2008-09-26 12:05:00,45.02,45.12,44.91,45.02,48600.0,32.1725,32.2439,32.0939,32.1725,48600.0
2008-09-26 12:10:00,45.02,45.19,44.99,45.12,55400.0,32.1725,32.294,32.151,32.2439,55400.0
2008-09-26 12:15:00,45.15,45.27,45.12,45.24,82400.0,32.2654,32.3511,32.2439,32.3297,82400.0
2008-09-26 12:20:00,45.23,45.42,45.19,45.34,65800.0,32.3225,32.4583,32.294,32.4012,65800.0
2008-09-26 12:25:00,45.33,45.44,45.29,45.42,36600.0,32.394,32.4726,32.3654,32.4583,36600.0
2008-09-26 12:30:00,45.44,45.61,45.39,45.61,38600.0,32.4726,32.5941,32.4369,32.5941,38600.0
2008-09-26 12:35:00,45.59,45.67,45.38,45.42,33200.0,32.5798,32.637,32.4297,32.4583,33200.0
2008-09-26 12:40:00,45.38,45.44,45.26,45.42,20800.0,32.4297,32.4726,32.344,32.4583,20800.0
2008-09-26 12:45:00,45.39,45.6,45.39,45.5,28200.0,32.4369,32.587,32.4369,32.5155,28200.0
2008-09-26 12:50:00,45.46,45.63,45.46,45.6,69200.0,32.4869,32.6084,32.4869,32.587,69200.0
2008-09-26 12:55:00,45.63,45.72,45.6,45.69,37400.0,32.6084,32.6727,32.587,32.6513,37400.0
2008-09-26 13:00:00,45.73,45.9,45.72,45.75,47200.0,32.6799,32.8013,32.6727,32.6942,47200.0
2008-09-26 13:05:00,45.77,46.0,45.74,45.94,48800.0,32.7084,32.8728,32.687,32.8299,48800.0
2008-09-26 13:10:00,45.95,46.22,45.94,46.07,73200.0,32.8371,33.03,32.8299,32.9228,73200.0
2008-09-26 13:15:00,46.07,46.27,46.04,46.07,59200.0,32.9228,33.0658,32.9014,32.9228,59200.0
2008-09-26 13:20:00,46.07,46.33,46.02,46.27,32400.0,32.9228,33.1086,32.8871,33.0658,32400.0
2008-09-26 13:25:00,46.22,46.37,46.14,46.14,28000.0,33.03,33.1372,32.9729,32.9729,28000.0
2008-09-26 13:30:00,46.13,46.19,46.07,46.17,56000.0,32.9657,33.0086,32.9228,32.9943,56000.0
2008-09-26 13:35:00,46.13,46.32,46.13,46.25,31000.0,32.9657,33.1015,32.9657,33.0515,31000.0
2008-09-26 13:40:00,46.27,46.71,46.26,46.57,104800.0,33.0658,33.3802,33.0586,33.2801,104800.0
2008-09-26 13:45:00,46.52,46.56,46.42,46.52,115200.0,33.2444,33.273,33.173,33.2444,115200.0
2008-09-26 13:50:00,46.51,46.77,46.39,46.43,55200.0,33.2373,33.4231,33.1515,33.1801,55200.0
2008-09-26 13:55:00,46.42,46.49,46.22,46.27,49400.0,33.173,33.223,33.03,33.0658,49400.0
2008-09-26 14:00:00,46.29,46.33,46.17,46.33,44000.0,33.0801,33.1086,32.9943,33.1086,44000.0
2008-09-26 14:05:00,46.32,46.52,46.23,46.32,75800.0,33.1015,33.2444,33.0372,33.1015,75800.0
2008-09-26 14:10:00,46.34,46.41,46.24,46.32,32600.0,33.1158,33.1658,33.0443,33.1015,32600.0
2008-09-26 14:15:00,46.32,46.54,46.32,46.53,36600.0,33.1015,33.2587,33.1015,33.2516,36600.0
2008-09-26 14:20:00,46.53,46.67,46.51,46.56,73800.0,33.2516,33.3516,33.2373,33.273,73800.0
2008-09-26 14:25:00,46.6,46.6,46.4,46.4,33600.0,33.3016,33.3016,33.1587,33.1587,33600.0
2008-09-26 14:30:00,46.41,46.41,46.22,46.24,18600.0,33.1658,33.1658,33.03,33.0443,18600.0
2008-09-26 14:35:00,46.21,46.47,46.2,46.46,11400.0,33.0229,33.2087,33.0157,33.2015,11400.0
2008-09-26 14:40:00,46.46,46.47,46.27,46.32,50200.0,33.2015,33.2087,33.0658,33.1015,50200.0
2008-09-26 14:45:00,46.32,46.71,46.32,46.65,86600.0,33.1015,33.3802,33.1015,33.3373,86600.0
2008-09-26 14:50:00,46.63,46.63,46.52,46.59,19600.0,33.323,33.323,33.2444,33.2944,19600.0
2008-09-26 14:55:00,46.59,46.62,46.39,46.45,31200.0,33.2944,33.3159,33.1515,33.1944,31200.0
2008-09-26 15:00:00,46.42,46.48,46.27,46.27,33800.0,33.173,33.2158,33.0658,33.0658,33800.0
2008-09-26 15:05:00,46.28,46.37,46.08,46.21,55400.0,33.0729,33.1372,32.93,33.0229,55400.0
2008-09-26 15:10:00,46.21,46.51,46.21,46.48,43200.0,33.0229,33.2373,33.0229,33.2158,43200.0
2008-09-26 15:15:00,46.51,46.51,46.41,46.45,68600.0,33.2373,33.2373,33.1658,33.1944,68600.0
2008-09-26 15:20:00,46.44,46.76,46.44,46.71,89600.0,33.1872,33.4159,33.1872,33.3802,89600.0
2008-09-26 15:25:00,46.72,46.95,46.58,46.77,64400.0,33.3873,33.5517,33.2873,33.4231,64400.0
2008-09-26 15:30:00,46.77,46.83,46.63,46.68,158400.0,33.4231,33.466,33.323,33.3588,158400.0
2008-09-26 15:35:00,46.69,46.96,46.62,46.96,60600.0,33.3659,33.5589,33.3159,33.5589,60600.0
2008-09-26 15:40:00,46.94,47.12,46.85,47.07,120600.0,33.5446,33.6732,33.4802,33.6375,120600.0
2008-09-26 15:45:00,47.07,47.19,46.99,47.01,106600.0,33.6375,33.7232,33.5803,33.5946,106600.0
2008-09-26 15:50:00,47.02,47.29,47.01,47.26,138000.0,33.6017,33.7947,33.5946,33.7732,138000.0
2008-09-26 15:55:00,47.26,47.33,47.13,47.33,141600.0,33.7732,33.8233,33.6803,33.8233,141600.0
2008-09-29 09:30:00,45.5,45.5,44.12,44.27,118600.0,32.5155,32.5155,31.5293,31.6365,118600.0
2008-09-29 09:35:00,44.16,44.32,43.8,43.87,135800.0,31.5579,31.6722,31.3006,31.3507,135800.0
2008-09-29 09:40:00,43.86,44.07,43.67,43.97,118200.0,31.3435,31.4936,31.2077,31.4221,118200.0
2008-09-29 09:45:00,43.96,44.13,43.45,43.49,218000.0,31.415,31.5365,31.0505,31.0791,218000.0
2008-09-29 09:50:00,43.47,43.65,42.88,43.0,185400.0,31.0648,31.1934,30.6432,30.7289,185400.0
2008-09-29 09:55:00,43.04,43.63,42.8,43.45,179000.0,30.7575,31.1791,30.586,31.0505,179000.0
2008-09-29 10:00:00,43.43,43.77,43.1,43.23,143800.0,31.0362,31.2792,30.8004,30.8933,143800.0
2008-09-29 10:05:00,43.27,43.6,43.27,43.38,122800.0,30.9219,31.1577,30.9219,31.0005,122800.0
2008-09-29 10:10:00,43.39,43.46,42.8,43.08,120200.0,31.0076,31.0577,30.586,30.7861,120200.0
2008-09-29 10:15:00,43.09,43.16,36.17,42.88,168200.0,30.7932,30.8433,25.848,30.6432,168200.0
2008-09-29 10:20:00,42.89,43.35,42.82,43.34,91200.0,30.6503,30.9791,30.6003,30.9719,91200.0
2008-09-29 10:25:00,43.35,43.84,43.27,43.74,117000.0,30.9791,31.3292,30.9219,31.2578,117000.0
2008-09-29 10:30:00,43.74,43.82,43.52,43.69,68400.0,31.2578,31.3149,31.1005,31.222,68400.0
2008-09-29 10:35:00,43.72,43.83,43.5,43.77,46800.0,31.2435,31.3221,31.0862,31.2792,46800.0
2008-09-29 10:40:00,43.76,43.79,43.59,43.72,72800.0,31.272,31.2935,31.1506,31.2435,72800.0
2008-09-29 10:45:00,43.72,43.99,36.17,43.99,55600.0,31.2435,31.4364,25.848,31.4364,55600.0
2008-09-29 10:50:00,43.99,44.02,43.8,44.0,61400.0,31.4364,31.4579,31.3006,31.4436,61400.0
2008-09-29 10:55:00,43.94,43.99,43.68,43.85,55600.0,31.4007,31.4364,31.2149,31.3364,55600.0
2008-09-29 11:00:00,43.88,43.94,42.9,43.65,104800.0,31.3578,31.4007,30.6575,31.1934,104800.0
2008-09-29 11:05:00,43.66,44.1,43.65,43.97,121400.0,31.2006,31.515,31.1934,31.4221,121400.0
2008-09-29 11:10:00,43.98,44.1,43.73,43.99,76400.0,31.4293,31.515,31.2506,31.4364,76400.0
2008-09-29 11:15:00,44.0,44.09,43.81,43.92,51200.0,31.4436,31.5079,31.3078,31.3864,51200.0
2008-09-29 11:20:00,43.94,44.08,43.86,43.98,49800.0,31.4007,31.5007,31.3435,31.4293,49800.0
2008-09-29 11:25:00,43.96,44.14,43.85,43.94,54800.0,31.415,31.5436,31.3364,31.4007,54800.0
2008-09-29 11:30:00,43.94,43.94,43.73,43.73,46600.0,31.4007,31.4007,31.2506,31.2506,46600.0
2008-09-29 11:35:00,43.72,43.97,43.66,43.83,33600.0,31.2435,31.4221,31.2006,31.3221,33600.0
2008-09-29 11:40:00,43.83,43.84,43.6,43.78,46200.0,31.3221,31.3292,31.1577,31.2863,46200.0
2008-09-29 11:45:00,43.78,43.88,43.66,43.72,38000.0,31.2863,31.3578,31.2006,31.2435,38000.0
2008-09-29 11:50:00,43.74,43.83,43.57,43.66,60600.0,31.2578,31.3221,31.1363,31.2006,60600.0
2008-09-29 11:55:00,43.65,43.83,43.62,43.8,61000.0,31.1934,31.3221,31.172,31.3006,61000.0
2008-09-29 12:00:00,43.81,43.99,43.68,43.84,71600.0,31.3078,31.4364,31.2149,31.3292,71600.0
2008-09-29 12:05:00,43.84,43.96,43.83,43.84,68400.0,31.3292,31.415,31.3221,31.3292,68400.0
2008-09-29 12:10:00,43.83,43.99,43.69,43.72,90400.0,31.3221,31.4364,31.222,31.2435,90400.0
2008-09-29 12:15:00,43.71,43.75,43.52,43.58,46200.0,31.2363,31.2649,31.1005,31.1434,46200.0
2008-09-29 12:20:00,43.58,43.66,43.45,43.5,94200.0,31.1434,31.2006,31.0505,31.0862,94200.0
2008-09-29 12:25:00,43.49,43.68,43.35,43.61,76400.0,31.0791,31.2149,30.9791,31.1649,76400.0
2008-09-29 12:30:00,43.58,43.87,43.4,43.87,70000.0,31.1434,31.3507,31.0148,31.3507,70000.0
2008-09-29 12:35:00,43.82,44.01,43.79,43.92,45800.0,31.3149,31.4507,31.2935,31.3864,45800.0
2008-09-29 12:40:00,43.94,44.19,43.94,44.13,97600.0,31.4007,31.5793,31.4007,31.5365,97600.0
2008-09-29 12:45:00,44.16,44.25,44.05,44.09,75000.0,31.5579,31.6222,31.4793,31.5079,75000.0
2008-09-29 12:50:00,44.09,44.21,44.04,44.18,35200.0,31.5079,31.5936,31.4721,31.5722,35200.0
2008-09-29 12:55:00,44.15,44.19,43.93,43.93,44800.0,31.5508,31.5793,31.3935,31.3935,44800.0
2008-09-29 13:00:00,43.94,43.94,43.7,43.77,26200.0,31.4007,31.4007,31.2292,31.2792,26200.0
2008-09-29 13:05:00,43.81,43.9,43.6,43.9,42200.0,31.3078,31.3721,31.1577,31.3721,42200.0
2008-09-29 13:10:00,43.89,43.89,43.56,43.84,23600.0,31.3649,31.3649,31.1291,31.3292,23600.0
2008-09-29 13:15:00,43.84,43.93,43.76,43.83,60200.0,31.3292,31.3935,31.272,31.3221,60200.0
2008-09-29 13:20:00,43.81,44.21,43.74,44.2,98800.0,31.3078,31.5936,31.2578,31.5865,98800.0
2008-09-29 13:25:00,44.16,44.52,44.13,44.26,119800.0,31.5579,31.8152,31.5365,31.6294,119800.0
2008-09-29 13:30:00,44.23,44.37,44.15,44.21,68800.0,31.6079,31.708,31.5508,31.5936,68800.0
2008-09-29 13:35:00,44.17,44.24,43.65,44.02,121600.0,31.565,31.6151,31.1934,31.4579,121600.0
2008-09-29 13:40:00,44.01,44.08,43.21,43.27,159000.0,31.4507,31.5007,30.879,30.9219,159000.0
2008-09-29 13:45:00,43.35,43.35,42.88,43.1,158800.0,30.9791,30.9791,30.6432,30.8004,158800.0
2008-09-29 13:50:00,43.1,43.65,43.01,43.22,326200.0,30.8004,31.1934,30.7361,30.8861,326200.0
2008-09-29 13:55:00,43.2,43.47,42.97,42.97,114600.0,30.8719,31.0648,30.7075,30.7075,114600.0
2008-09-29 14:00:00,42.95,43.07,42.79,42.9,136000.0,30.6932,30.779,30.5789,30.6575,136000.0
2008-09-29 14:05:00,42.9,42.94,41.72,41.84,370600.0,30.6575,30.6861,29.8142,29.9,370600.0
2008-09-29 14:10:00,41.84,42.42,40.81,40.88,424200.0,29.9,30.3144,29.1639,29.2139,424200.0
2008-09-29 14:15:00,40.87,41.33,40.35,41.27,557000.0,29.2068,29.5355,28.8352,29.4926,557000.0
2008-09-29 14:20:00,41.29,41.45,40.94,41.0,216800.0,29.5069,29.6213,29.2568,29.2997,216800.0
2008-09-29 14:25:00,40.98,41.1,40.56,40.65,194400.0,29.2854,29.3711,28.9852,29.0496,194400.0
2008-09-29 14:30:00,40.72,40.77,40.15,40.53,158400.0,29.0996,29.1353,28.6922,28.9638,158400.0
2008-09-29 14:35:00,40.69,40.94,40.44,40.66,150200.0,29.0781,29.2568,28.8995,29.0567,150200.0
2008-09-29 14:40:00,40.65,41.06,40.62,41.06,100400.0,29.0496,29.3426,29.0281,29.3426,100400.0
2008-09-29 14:45:00,41.1,41.25,40.74,40.84,54800.0,29.3711,29.4783,29.1139,29.1853,54800.0
2008-09-29 14:50:00,40.91,41.23,40.51,40.51,56400.0,29.2354,29.464,28.9495,28.9495,56400.0
2008-09-29 14:55:00,40.5,40.58,40.29,40.4,118400.0,28.9424,28.9995,28.7923,28.8709,118400.0
2008-09-29 15:00:00,40.41,40.77,40.41,40.71,114800.0,28.878,29.1353,28.878,29.0924,114800.0
2008-09-29 15:05:00,40.67,40.77,40.58,40.6,74400.0,29.0639,29.1353,28.9995,29.0138,74400.0
2008-09-29 15:10:00,40.6,40.77,40.58,40.67,119000.0,29.0138,29.1353,28.9995,29.0639,119000.0
2008-09-29 15:15:00,40.66,40.74,40.42,40.42,57200.0,29.0567,29.1139,28.8852,28.8852,57200.0
2008-09-29 15:20:00,40.43,40.43,40.08,40.2,76800.0,28.8923,28.8923,28.6422,28.728,76800.0
2008-09-29 15:25:00,40.2,40.27,39.91,40.02,158400.0,28.728,28.778,28.5207,28.5993,158400.0
2008-09-29 15:30:00,40.1,40.47,39.9,40.47,127600.0,28.6565,28.9209,28.5136,28.9209,127600.0
2008-09-29 15:35:00,40.44,41.09,40.33,40.99,126200.0,28.8995,29.364,28.8209,29.2925,126200.0
2008-09-29 15:40:00,40.98,41.77,40.72,41.71,213400.0,29.2854,29.8499,29.0996,29.8071,213400.0
2008-09-29 15:45:00,41.69,41.93,41.4,41.93,207600.0,29.7928,29.9643,29.5855,29.9643,207600.0
2008-09-29 15:50:00,41.91,42.01,41.57,41.94,272800.0,29.95,30.0215,29.707,29.9714,272800.0
2008-09-29 15:55:00,42.02,42.63,41.86,42.5,427200.0,30.0286,30.4645,29.9143,30.3716,427200.0
2008-09-30 09:30:00,43.26,43.67,42.99,43.15,123200.0,30.9147,31.2077,30.7218,30.8361,123200.0
2008-09-30 09:35:00,43.18,43.91,43.1,43.85,110200.0,30.8576,31.3792,30.8004,31.3364,110200.0
2008-09-30 09:40:00,43.83,44.03,43.56,43.62,142800.0,31.3221,31.465,31.1291,31.172,142800.0
2008-09-30 09:45:00,43.62,43.86,43.54,43.57,80000.0,31.172,31.3435,31.1148,31.1363,80000.0
2008-09-30 09:50:00,43.59,43.88,43.55,43.7,112600.0,31.1506,31.3578,31.122,31.2292,112600.0
2008-09-30 09:55:00,43.7,43.76,43.45,43.6,135200.0,31.2292,31.272,31.0505,31.1577,135200.0
2008-09-30 10:00:00,43.6,43.82,43.58,43.71,156800.0,31.1577,31.3149,31.1434,31.2363,156800.0
2008-09-30 10:05:00,43.72,43.96,43.61,43.79,130600.0,31.2435,31.415,31.1649,31.2935,130600.0
2008-09-30 10:10:00,43.76,44.1,43.65,44.06,120800.0,31.272,31.515,31.1934,31.4864,120800.0
2008-09-30 10:15:00,44.09,44.25,44.01,44.21,127400.0,31.5079,31.6222,31.4507,31.5936,127400.0
2008-09-30 10:20:00,44.22,44.51,44.22,44.26,105200.0,31.6008,31.808,31.6008,31.6294,105200.0
2008-09-30 10:25:00,44.28,44.49,43.93,43.93,90400.0,31.6437,31.7937,31.3935,31.3935,90400.0
2008-09-30 10:30:00,43.98,44.04,43.81,43.98,118600.0,31.4293,31.4721,31.3078,31.4293,118600.0
2008-09-30 10:35:00,43.98,44.01,43.77,43.82,134600.0,31.4293,31.4507,31.2792,31.3149,134600.0
2008-09-30 10:40:00,43.85,43.89,43.63,43.7,73000.0,31.3364,31.3649,31.1791,31.2292,73000.0
2008-09-30 10:45:00,43.7,43.91,43.62,43.8,83000.0,31.2292,31.3792,31.172,31.3006,83000.0
2008-09-30 10:50:00,43.77,43.85,43.69,43.82,57000.0,31.2792,31.3364,31.222,31.3149,57000.0
2008-09-30 10:55:00,43.81,43.82,43.51,43.51,59000.0,31.3078,31.3149,31.0934,31.0934,59000.0
2008-09-30 11:00:00,43.52,43.54,43.24,43.34,70200.0,31.1005,31.1148,30.9004,30.9719,70200.0
2008-09-30 11:05:00,43.37,43.57,43.24,43.54,67400.0,30.9933,31.1363,30.9004,31.1148,67400.0
2008-09-30 11:10:00,43.54,43.55,43.33,43.41,52400.0,31.1148,31.122,30.9648,31.0219,52400.0
2008-09-30 11:15:00,43.35,43.5,43.21,43.44,95000.0,30.9791,31.0862,30.879,31.0434,95000.0
2008-09-30 11:20:00,43.47,43.56,43.39,43.56,38400.0,31.0648,31.1291,31.0076,31.1291,38400.0
2008-09-30 11:25:00,43.56,43.83,43.51,43.74,56200.0,31.1291,31.3221,31.0934,31.2578,56200.0
2008-09-30 11:30:00,43.75,43.96,43.73,43.93,80000.0,31.2649,31.415,31.2506,31.3935,80000.0
2008-09-30 11:35:00,43.93,43.94,43.72,43.91,62000.0,31.3935,31.4007,31.2435,31.3792,62000.0
2008-09-30 11:40:00,43.93,44.09,43.9,43.99,189600.0,31.3935,31.5079,31.3721,31.4364,189600.0
2008-09-30 11:45:00,44.0,44.45,43.99,44.45,170000.0,31.4436,31.7651,31.4364,31.7651,170000.0
2008-09-30 11:50:00,44.42,44.54,44.35,44.43,56400.0,31.7437,31.8295,31.6937,31.7508,56400.0
2008-09-30 11:55:00,44.43,44.53,44.38,44.48,41600.0,31.7508,31.8223,31.7151,31.7866,41600.0
2008-09-30 12:00:00,44.49,44.53,44.27,44.28,40600.0,31.7937,31.8223,31.6365,31.6437,40600.0
2008-09-30 12:05:00,44.27,44.3,44.13,44.13,27800.0,31.6365,31.6579,31.5365,31.5365,27800.0
2008-09-30 12:10:00,44.15,44.3,44.12,44.27,40200.0,31.5508,31.6579,31.5293,31.6365,40200.0
2008-09-30 12:15:00,44.27,44.27,44.02,44.09,21400.0,31.6365,31.6365,31.4579,31.5079,21400.0
2008-09-30 12:20:00,44.08,44.12,44.03,44.07,47000.0,31.5007,31.5293,31.465,31.4936,47000.0
2008-09-30 12:25:00,44.07,44.1,43.91,43.99,37800.0,31.4936,31.515,31.3792,31.4364,37800.0
2008-09-30 12:30:00,43.95,44.06,43.82,43.99,51200.0,31.4078,31.4864,31.3149,31.4364,51200.0
2008-09-30 12:35:00,44.02,44.1,44.0,44.04,41800.0,31.4579,31.515,31.4436,31.4721,41800.0
2008-09-30 12:40:00,44.04,44.26,44.04,44.23,36600.0,31.4721,31.6294,31.4721,31.6079,36600.0
2008-09-30 12:45:00,44.22,44.27,44.05,44.18,29200.0,31.6008,31.6365,31.4793,31.5722,29200.0
2008-09-30 12:50:00,44.18,44.21,44.08,44.11,31200.0,31.5722,31.5936,31.5007,31.5222,31200.0
2008-09-30 12:55:00,44.11,44.25,44.06,44.2,36400.0,31.5222,31.6222,31.4864,31.5865,36400.0
2008-09-30 13:00:00,44.16,44.16,43.94,43.95,26800.0,31.5579,31.5579,31.4007,31.4078,26800.0
2008-09-30 13:05:00,43.97,44.08,43.95,44.05,35400.0,31.4221,31.5007,31.4078,31.4793,35400.0
2008-09-30 13:10:00,44.02,44.34,43.96,44.34,51800.0,31.4579,31.6865,31.415,31.6865,51800.0
2008-09-30 13:15:00,44.31,44.43,44.19,44.42,33200.0,31.6651,31.7508,31.5793,31.7437,33200.0
2008-09-30 13:20:00,44.41,44.5,44.27,44.33,41400.0,31.7366,31.8009,31.6365,31.6794,41400.0
2008-09-30 13:25:00,44.34,44.65,44.32,44.63,34200.0,31.6865,31.9081,31.6722,31.8938,34200.0
2008-09-30 13:30:00,44.63,44.88,44.54,44.77,68200.0,31.8938,32.0724,31.8295,31.9938,68200.0
2008-09-30 13:35:00,44.72,44.85,44.71,44.77,59800.0,31.9581,32.051,31.9509,31.9938,59800.0
2008-09-30 13:40:00,44.71,44.77,44.51,44.51,28800.0,31.9509,31.9938,31.808,31.808,28800.0
2008-09-30 13:45:00,44.51,44.72,44.51,44.7,31000.0,31.808,31.9581,31.808,31.9438,31000.0
2008-09-30 13:50:00,44.7,44.8,44.68,44.8,42400.0,31.9438,32.0153,31.9295,32.0153,42400.0
2008-09-30 13:55:00,44.8,44.85,44.68,44.72,60200.0,32.0153,32.051,31.9295,31.9581,60200.0
2008-09-30 14:00:00,44.77,44.83,44.65,44.66,71400.0,31.9938,32.0367,31.9081,31.9152,71400.0
2008-09-30 14:05:00,44.63,44.8,44.62,44.63,37400.0,31.8938,32.0153,31.8866,31.8938,37400.0
2008-09-30 14:10:00,44.63,44.9,44.6,44.78,40200.0,31.8938,32.0867,31.8723,32.001,40200.0
2008-09-30 14:15:00,44.81,44.85,44.72,44.8,28400.0,32.0224,32.051,31.9581,32.0153,28400.0
2008-09-30 14:20:00,44.77,45.02,44.77,45.02,44600.0,31.9938,32.1725,31.9938,32.1725,44600.0
2008-09-30 14:25:00,45.06,45.13,44.99,45.11,39200.0,32.2011,32.2511,32.151,32.2368,39200.0
2008-09-30 14:30:00,45.1,45.24,45.02,45.05,47600.0,32.2296,32.3297,32.1725,32.1939,47600.0
2008-09-30 14:35:00,45.06,45.09,44.89,44.95,34800.0,32.2011,32.2225,32.0796,32.1225,34800.0
2008-09-30 14:40:00,44.97,45.07,44.9,45.05,27600.0,32.1367,32.2082,32.0867,32.1939,27600.0
2008-09-30 14:45:00,45.04,45.06,44.96,44.96,35200.0,32.1868,32.2011,32.1296,32.1296,35200.0
2008-09-30 14:50:00,44.99,45.07,44.96,45.01,33000.0,32.151,32.2082,32.1296,32.1653,33000.0
2008-09-30 14:55:00,45.03,45.12,44.86,44.87,28800.0,32.1796,32.2439,32.0581,32.0653,28800.0
2008-09-30 15:00:00,44.87,45.08,44.85,45.05,43000.0,32.0653,32.2154,32.051,32.1939,43000.0
2008-09-30 15:05:00,45.04,45.21,44.98,45.13,47400.0,32.1868,32.3083,32.1439,32.2511,47400.0
2008-09-30 15:10:00,45.12,45.13,44.87,44.88,33800.0,32.2439,32.2511,32.0653,32.0724,33800.0
2008-09-30 15:15:00,44.88,44.92,44.74,44.83,36200.0,32.0724,32.101,31.9724,32.0367,36200.0
2008-09-30 15:20:00,44.86,45.38,44.85,45.33,77600.0,32.0581,32.4297,32.051,32.394,77600.0
2008-09-30 15:25:00,45.33,45.37,45.17,45.19,55000.0,32.394,32.4226,32.2797,32.294,55000.0
2008-09-30 15:30:00,45.2,45.32,45.08,45.09,108400.0,32.3011,32.3869,32.2154,32.2225,108400.0
2008-09-30 15:35:00,45.08,45.1,44.84,44.98,336000.0,32.2154,32.2296,32.0438,32.1439,336000.0
2008-09-30 15:40:00,44.98,45.01,44.7,44.85,231000.0,32.1439,32.1653,31.9438,32.051,231000.0
2008-09-30 15:45:00,44.88,45.1,44.76,44.94,222600.0,32.0724,32.2296,31.9867,32.1153,222600.0
2008-09-30 15:50:00,44.98,44.98,44.45,44.53,272600.0,32.1439,32.1439,31.7651,31.8223,272600.0
2008-09-30 15:55:00,44.53,45.27,44.52,44.76,241000.0,31.8223,32.3511,31.8152,31.9867,241000.0
2008-10-01 09:30:00,44.05,44.33,43.0,43.21,104000.0,31.4793,31.6794,30.7289,30.879,104000.0
2008-10-01 09:35:00,43.21,43.24,42.22,42.52,180600.0,30.879,30.9004,30.1715,30.3859,180600.0
2008-10-01 09:40:00,42.52,43.04,42.52,42.64,69400.0,30.3859,30.7575,30.3859,30.4717,69400.0
2008-10-01 09:45:00,42.66,42.94,42.6,42.93,125800.0,30.486,30.6861,30.4431,30.6789,125800.0
2008-10-01 09:50:00,42.9,42.92,42.65,42.83,172200.0,30.6575,30.6718,30.4788,30.6074,172200.0
2008-10-01 09:55:00,42.82,43.21,42.78,43.04,194600.0,30.6003,30.879,30.5717,30.7575,194600.0
2008-10-01 10:00:00,43.06,43.06,42.32,42.32,130400.0,30.7718,30.7718,30.243,30.243,130400.0
2008-10-01 10:05:00,42.35,42.41,42.16,42.23,81000.0,30.2644,30.3073,30.1286,30.1787,81000.0
2008-10-01 10:10:00,42.24,42.3,42.14,42.24,52600.0,30.1858,30.2287,30.1144,30.1858,52600.0
2008-10-01 10:15:00,42.3,42.35,41.97,42.35,94800.0,30.2287,30.2644,29.9929,30.2644,94800.0
2008-10-01 10:20:00,42.35,42.59,42.22,42.52,63200.0,30.2644,30.4359,30.1715,30.3859,63200.0
2008-10-01 10:25:00,42.49,42.54,42.37,42.52,43000.0,30.3645,30.4002,30.2787,30.3859,43000.0
2008-10-01 10:30:00,42.54,42.54,42.29,42.38,34000.0,30.4002,30.4002,30.2215,30.2859,34000.0
2008-10-01 10:35:00,42.38,42.38,41.61,41.66,175800.0,30.2859,30.2859,29.7356,29.7713,175800.0
2008-10-01 10:40:00,41.67,41.99,41.57,41.91,87200.0,29.7785,30.0072,29.707,29.95,87200.0
2008-10-01 10:45:00,41.92,42.02,41.76,41.84,73600.0,29.9571,30.0286,29.8428,29.9,73600.0
2008-10-01 10:50:00,41.82,42.12,41.73,42.1,77200.0,29.8857,30.1001,29.8214,30.0858,77200.0
2008-10-01 10:55:00,42.07,42.21,41.99,42.08,33600.0,30.0643,30.1644,30.0072,30.0715,33600.0
2008-10-01 11:00:00,42.1,42.23,41.92,41.93,64200.0,30.0858,30.1787,29.9571,29.9643,64200.0
2008-10-01 11:05:00,41.91,42.09,41.88,41.95,42800.0,29.95,30.0786,29.9286,29.9786,42800.0
2008-10-01 11:10:00,41.97,42.13,41.92,42.13,66600.0,29.9929,30.1072,29.9571,30.1072,66600.0
2008-10-01 11:15:00,42.13,42.34,42.05,42.33,75600.0,30.1072,30.2573,30.05,30.2501,75600.0
2008-10-01 11:20:00,42.33,42.71,42.27,42.71,176200.0,30.2501,30.5217,30.2073,30.5217,176200.0
2008-10-01 11:25:00,42.71,42.96,42.67,42.81,99600.0,30.5217,30.7003,30.4931,30.5932,99600.0
2008-10-01 11:30:00,42.81,42.83,42.59,42.63,43600.0,30.5932,30.6074,30.4359,30.4645,43600.0
2008-10-01 11:35:00,42.61,42.91,42.56,42.88,39000.0,30.4502,30.6646,30.4145,30.6432,39000.0
2008-10-01 11:40:00,42.87,43.0,42.83,42.84,48400.0,30.636,30.7289,30.6074,30.6146,48400.0
2008-10-01 11:45:00,42.85,42.88,42.72,42.84,60600.0,30.6217,30.6432,30.5288,30.6146,60600.0
2008-10-01 11:50:00,42.82,43.15,42.79,43.08,85000.0,30.6003,30.8361,30.5789,30.7861,85000.0
2008-10-01 11:55:00,43.07,43.27,42.99,43.23,71200.0,30.779,30.9219,30.7218,30.8933,71200.0
2008-10-01 12:00:00,43.23,43.25,42.95,43.01,51600.0,30.8933,30.9076,30.6932,30.7361,51600.0
2008-10-01 12:05:00,43.02,43.32,42.96,43.32,48800.0,30.7432,30.9576,30.7003,30.9576,48800.0
2008-10-01 12:10:00,43.32,43.49,43.27,43.46,54200.0,30.9576,31.0791,30.9219,31.0577,54200.0
2008-10-01 12:15:00,43.44,43.79,43.44,43.71,137400.0,31.0434,31.2935,31.0434,31.2363,137400.0
2008-10-01 12:20:00,43.7,43.92,43.62,43.85,202200.0,31.2292,31.3864,31.172,31.3364,202200.0
2008-10-01 12:25:00,43.83,43.96,43.79,43.95,107600.0,31.3221,31.415,31.2935,31.4078,107600.0
2008-10-01 12:30:00,43.94,44.6,43.86,44.59,149600.0,31.4007,31.8723,31.3435,31.8652,149600.0
2008-10-01 12:35:00,44.58,44.93,44.57,44.74,214400.0,31.858,32.1082,31.8509,31.9724,214400.0
2008-10-01 12:40:00,44.74,44.74,44.43,44.47,106600.0,31.9724,31.9724,31.7508,31.7794,106600.0
2008-10-01 12:45:00,44.45,44.81,44.39,44.81,131400.0,31.7651,32.0224,31.7223,32.0224,131400.0
2008-10-01 12:50:00,44.82,45.4,44.81,45.13,173800.0,32.0296,32.444,32.0224,32.2511,173800.0
2008-10-01 12:55:00,45.13,45.28,44.94,44.95,83000.0,32.2511,32.3583,32.1153,32.1225,83000.0
2008-10-01 13:00:00,44.95,45.02,44.54,44.56,66000.0,32.1225,32.1725,31.8295,31.8437,66000.0
2008-10-01 13:05:00,44.55,44.77,44.52,44.65,88400.0,31.8366,31.9938,31.8152,31.9081,88400.0
2008-10-01 13:10:00,44.66,44.8,44.46,44.46,84600.0,31.9152,32.0153,31.7723,31.7723,84600.0
2008-10-01 13:15:00,44.46,44.85,44.44,44.68,54400.0,31.7723,32.051,31.758,31.9295,54400.0
2008-10-01 13:20:00,44.63,44.96,44.57,44.94,97000.0,31.8938,32.1296,31.8509,32.1153,97000.0
2008-10-01 13:25:00,44.9,44.9,44.51,44.54,43200.0,32.0867,32.0867,31.808,31.8295,43200.0
2008-10-01 13:30:00,44.52,44.53,44.08,44.27,43200.0,31.8152,31.8223,31.5007,31.6365,43200.0
2008-10-01 13:35:00,44.26,44.32,44.02,44.27,38400.0,31.6294,31.6722,31.4579,31.6365,38400.0
2008-10-01 13:40:00,44.26,44.84,44.16,44.6,102400.0,31.6294,32.0438,31.5579,31.8723,102400.0
2008-10-01 13:45:00,44.92,44.98,44.44,44.79,133600.0,32.101,32.1439,31.758,32.0081,133600.0
2008-10-01 13:50:00,44.76,45.08,44.67,45.0,102800.0,31.9867,32.2154,31.9224,32.1582,102800.0
2008-10-01 13:55:00,44.98,45.12,44.69,44.73,104200.0,32.1439,32.2439,31.9367,31.9652,104200.0
2008-10-01 14:00:00,44.74,44.83,44.5,44.68,78400.0,31.9724,32.0367,31.8009,31.9295,78400.0
2008-10-01 14:05:00,44.7,45.02,44.55,44.97,78200.0,31.9438,32.1725,31.8366,32.1367,78200.0
2008-10-01 14:10:00,44.98,45.0,44.67,44.82,84600.0,32.1439,32.1582,31.9224,32.0296,84600.0
2008-10-01 14:15:00,44.81,45.22,44.8,45.22,127800.0,32.0224,32.3154,32.0153,32.3154,127800.0
2008-10-01 14:20:00,45.22,45.4,45.02,45.28,112200.0,32.3154,32.444,32.1725,32.3583,112200.0
2008-10-01 14:25:00,45.26,45.39,45.1,45.28,136200.0,32.344,32.4369,32.2296,32.3583,136200.0
2008-10-01 14:30:00,45.27,45.33,45.07,45.07,107600.0,32.3511,32.394,32.2082,32.2082,107600.0
2008-10-01 14:35:00,45.09,45.18,44.96,45.07,55600.0,32.2225,32.2868,32.1296,32.2082,55600.0
2008-10-01 14:40:00,45.08,45.19,44.85,45.06,79200.0,32.2154,32.294,32.051,32.2011,79200.0
2008-10-01 14:45:00,45.03,45.18,44.8,45.1,50000.0,32.1796,32.2868,32.0153,32.2296,50000.0
2008-10-01 14:50:00,45.1,45.15,44.99,45.04,51000.0,32.2296,32.2654,32.151,32.1868,51000.0
2008-10-01 14:55:00,45.04,45.1,44.87,45.01,59600.0,32.1868,32.2296,32.0653,32.1653,59600.0
2008-10-01 15:00:00,45.01,45.02,44.82,44.82,51000.0,32.1653,32.1725,32.0296,32.0296,51000.0
2008-10-01 15:05:00,44.82,44.98,44.71,44.9,67600.0,32.0296,32.1439,31.9509,32.0867,67600.0
2008-10-01 15:10:00,44.9,44.99,44.67,44.7,70000.0,32.0867,32.151,31.9224,31.9438,70000.0
2008-10-01 15:15:00,44.7,44.93,44.56,44.84,136400.0,31.9438,32.1082,31.8437,32.0438,136400.0
2008-10-01 15:20:00,44.82,44.87,44.68,44.81,100400.0,32.0296,32.0653,31.9295,32.0224,100400.0
2008-10-01 15:25:00,44.79,44.97,44.66,44.96,114800.0,32.0081,32.1367,31.9152,32.1296,114800.0
2008-10-01 15:30:00,44.96,45.13,44.87,44.95,131600.0,32.1296,32.2511,32.0653,32.1225,131600.0
2008-10-01 15:35:00,44.95,45.1,44.79,44.91,120600.0,32.1225,32.2296,32.0081,32.0939,120600.0
2008-10-01 15:40:00,44.91,45.1,44.86,45.05,119400.0,32.0939,32.2296,32.0581,32.1939,119400.0
2008-10-01 15:45:00,45.07,45.08,44.87,44.95,315200.0,32.2082,32.2154,32.0653,32.1225,315200.0
2008-10-01 15:50:00,44.95,45.07,44.92,45.01,257600.0,32.1225,32.2082,32.101,32.1653,257600.0
2008-10-01 15:55:00,44.99,45.05,44.82,44.88,189600.0,32.151,32.1939,32.0296,32.0724,189600.0
2008-10-02 09:30:00,44.32,44.32,43.57,43.74,108800.0,31.6722,31.6722,31.1363,31.2578,108800.0
2008-10-02 09:35:00,43.75,43.75,43.12,43.13,133400.0,31.2649,31.2649,30.8147,30.8218,133400.0
2008-10-02 09:40:00,43.13,43.19,42.67,42.7,115600.0,30.8218,30.8647,30.4931,30.5145,115600.0
2008-10-02 09:45:00,42.67,42.85,42.53,42.75,167200.0,30.4931,30.6217,30.3931,30.5503,167200.0
2008-10-02 09:50:00,42.74,42.84,42.42,42.48,107400.0,30.5431,30.6146,30.3144,30.3573,107400.0
2008-10-02 09:55:00,42.51,42.59,42.35,42.52,114800.0,30.3788,30.4359,30.2644,30.3859,114800.0
2008-10-02 10:00:00,42.43,42.49,42.16,42.22,110400.0,30.3216,30.3645,30.1286,30.1715,110400.0
2008-10-02 10:05:00,42.26,42.49,42.17,42.39,229400.0,30.2001,30.3645,30.1358,30.293,229400.0
2008-10-02 10:10:00,42.38,42.72,42.28,42.67,99400.0,30.2859,30.5288,30.2144,30.4931,99400.0
2008-10-02 10:15:00,42.67,42.77,42.49,42.52,99400.0,30.4931,30.5646,30.3645,30.3859,99400.0
2008-10-02 10:20:00,42.57,42.59,42.41,42.52,104000.0,30.4216,30.4359,30.3073,30.3859,104000.0
2008-10-02 10:25:00,42.52,43.1,42.52,43.09,149000.0,30.3859,30.8004,30.3859,30.7932,149000.0
2008-10-02 10:30:00,43.05,43.1,42.71,42.89,80000.0,30.7647,30.8004,30.5217,30.6503,80000.0
2008-10-02 10:35:00,42.88,42.9,42.13,42.26,217400.0,30.6432,30.6575,30.1072,30.2001,217400.0
2008-10-02 10:40:00,42.23,42.28,42.02,42.18,127200.0,30.1787,30.2144,30.0286,30.1429,127200.0
2008-10-02 10:45:00,42.13,42.19,42.0,42.08,59200.0,30.1072,30.1501,30.0143,30.0715,59200.0
2008-10-02 10:50:00,42.1,42.2,42.02,42.09,64000.0,30.0858,30.1572,30.0286,30.0786,64000.0
2008-10-02 10:55:00,42.1,42.19,42.01,42.02,41000.0,30.0858,30.1501,30.0215,30.0286,41000.0
2008-10-02 11:00:00,42.02,42.19,41.93,42.1,96600.0,30.0286,30.1501,29.9643,30.0858,96600.0
2008-10-02 11:05:00,42.06,42.1,41.59,41.75,118400.0,30.0572,30.0858,29.7213,29.8356,118400.0
2008-10-02 11:10:00,41.73,41.89,41.63,41.8,63600.0,29.8214,29.9357,29.7499,29.8714,63600.0
2008-10-02 11:15:00,41.8,42.07,41.71,41.96,144400.0,29.8714,30.0643,29.8071,29.9857,144400.0
2008-10-02 11:20:00,41.93,41.99,41.87,41.94,180400.0,29.9643,30.0072,29.9214,29.9714,180400.0
2008-10-02 11:25:00,41.93,41.94,41.76,41.85,104400.0,29.9643,29.9714,29.8428,29.9071,104400.0
2008-10-02 11:30:00,41.84,41.87,41.73,41.79,62600.0,29.9,29.9214,29.8214,29.8642,62600.0
2008-10-02 11:35:00,41.82,41.97,41.79,41.86,82400.0,29.8857,29.9929,29.8642,29.9143,82400.0
2008-10-02 11:40:00,41.88,41.99,41.81,41.94,115400.0,29.9286,30.0072,29.8785,29.9714,115400.0
2008-10-02 11:45:00,41.93,41.99,41.84,41.93,139600.0,29.9643,30.0072,29.9,29.9643,139600.0
2008-10-02 11:50:00,41.91,41.97,41.76,41.95,145600.0,29.95,29.9929,29.8428,29.9786,145600.0
2008-10-02 11:55:00,41.96,42.01,41.83,41.85,269400.0,29.9857,30.0215,29.8928,29.9071,269400.0
2008-10-02 12:00:00,41.87,42.04,41.75,41.75,205200.0,29.9214,30.0429,29.8356,29.8356,205200.0
2008-10-02 12:05:00,41.77,41.93,41.75,41.8,148400.0,29.8499,29.9643,29.8356,29.8714,148400.0
2008-10-02 12:10:00,41.82,41.96,41.73,41.94,120800.0,29.8857,29.9857,29.8214,29.9714,120800.0
2008-10-02 12:15:00,41.94,41.96,41.85,41.9,92400.0,29.9714,29.9857,29.9071,29.9428,92400.0
2008-10-02 12:20:00,41.9,41.9,41.69,41.71,58200.0,29.9428,29.9428,29.7928,29.8071,58200.0
2008-10-02 12:25:00,41.69,41.71,41.34,41.47,95200.0,29.7928,29.8071,29.5427,29.6356,95200.0
2008-10-02 12:30:00,41.46,41.63,41.45,41.53,68800.0,29.6284,29.7499,29.6213,29.6784,68800.0
2008-10-02 12:35:00,41.58,41.61,41.34,41.38,58600.0,29.7142,29.7356,29.5427,29.5712,58600.0
2008-10-02 12:40:00,41.4,41.51,41.3,41.33,52000.0,29.5855,29.6641,29.5141,29.5355,52000.0
2008-10-02 12:45:00,41.31,41.34,41.15,41.19,88800.0,29.5212,29.5427,29.4069,29.4355,88800.0
2008-10-02 12:50:00,41.19,41.43,41.19,41.43,61800.0,29.4355,29.607,29.4355,29.607,61800.0
2008-10-02 12:55:00,41.41,41.54,41.34,41.38,49800.0,29.5927,29.6856,29.5427,29.5712,49800.0
2008-10-02 13:00:00,41.38,41.38,41.1,41.1,49800.0,29.5712,29.5712,29.3711,29.3711,49800.0
2008-10-02 13:05:00,41.08,41.13,40.85,40.97,53600.0,29.3568,29.3926,29.1925,29.2782,53600.0
2008-10-02 13:10:00,40.97,41.12,40.85,40.87,63000.0,29.2782,29.3854,29.1925,29.2068,63000.0
2008-10-02 13:15:00,40.87,40.87,40.6,40.72,123000.0,29.2068,29.2068,29.0138,29.0996,123000.0
2008-10-02 13:20:00,40.72,40.79,40.67,40.69,41400.0,29.0996,29.1496,29.0639,29.0781,41400.0
2008-10-02 13:25:00,40.69,40.81,40.68,40.81,57600.0,29.0781,29.1639,29.071,29.1639,57600.0
2008-10-02 13:30:00,40.79,40.95,40.76,40.9,79800.0,29.1496,29.2639,29.1282,29.2282,79800.0
2008-10-02 13:35:00,40.9,40.9,40.6,40.6,59600.0,29.2282,29.2282,29.0138,29.0138,59600.0
2008-10-02 13:40:00,40.6,40.83,40.49,40.83,86400.0,29.0138,29.1782,28.9352,29.1782,86400.0
2008-10-02 13:45:00,40.87,41.13,40.75,40.82,101400.0,29.2068,29.3926,29.121,29.171,101400.0
2008-10-02 13:50:00,40.82,40.88,40.38,40.51,104200.0,29.171,29.2139,28.8566,28.9495,104200.0
2008-10-02 13:55:00,40.5,40.71,40.42,40.65,103800.0,28.9424,29.0924,28.8852,29.0496,103800.0
2008-10-02 14:00:00,40.66,40.97,40.63,40.84,88600.0,29.0567,29.2782,29.0353,29.1853,88600.0
2008-10-02 14:05:00,40.84,40.93,40.55,40.64,105400.0,29.1853,29.2497,28.9781,29.0424,105400.0
2008-10-02 14:10:00,40.63,40.92,40.59,40.72,124800.0,29.0353,29.2425,29.0067,29.0996,124800.0
2008-10-02 14:15:00,40.73,40.75,40.44,40.53,112800.0,29.1067,29.121,28.8995,28.9638,112800.0
2008-10-02 14:20:00,40.52,40.58,40.19,40.22,127600.0,28.9567,28.9995,28.7208,28.7423,127600.0
2008-10-02 14:25:00,40.22,40.32,40.16,40.16,83800.0,28.7423,28.8137,28.6994,28.6994,83800.0
2008-10-02 14:30:00,40.17,40.24,40.0,40.04,93400.0,28.7065,28.7566,28.5851,28.6136,93400.0
2008-10-02 14:35:00,40.04,40.14,39.84,40.04,105400.0,28.6136,28.6851,28.4707,28.6136,105400.0
2008-10-02 14:40:00,40.03,40.2,40.01,40.06,97200.0,28.6065,28.728,28.5922,28.6279,97200.0
2008-10-02 14:45:00,40.05,40.37,40.05,40.3,101000.0,28.6208,28.8495,28.6208,28.7994,101000.0
2008-10-02 14:50:00,40.34,40.34,40.1,40.1,74800.0,28.828,28.828,28.6565,28.6565,74800.0
2008-10-02 14:55:00,40.1,40.33,40.1,40.33,126000.0,28.6565,28.8209,28.6565,28.8209,126000.0
2008-10-02 15:00:00,40.32,40.35,40.15,40.22,94400.0,28.8137,28.8352,28.6922,28.7423,94400.0
2008-10-02 15:05:00,40.22,40.48,40.08,40.08,107600.0,28.7423,28.9281,28.6422,28.6422,107600.0
2008-10-02 15:10:00,40.08,40.19,40.02,40.02,94600.0,28.6422,28.7208,28.5993,28.5993,94600.0
2008-10-02 15:15:00,40.02,40.04,39.58,39.64,183600.0,28.5993,28.6136,28.2849,28.3278,183600.0
2008-10-02 15:20:00,39.63,39.7,39.61,39.65,163200.0,28.3206,28.3707,28.3063,28.3349,163200.0
2008-10-02 15:25:00,39.65,39.65,39.52,39.65,171000.0,28.3349,28.3349,28.242,28.3349,171000.0
2008-10-02 15:30:00,39.65,39.71,39.52,39.57,237400.0,28.3349,28.3778,28.242,28.2778,237400.0
2008-10-02 15:35:00,39.56,39.68,39.39,39.4,133000.0,28.2706,28.3564,28.1491,28.1563,133000.0
2008-10-02 15:40:00,39.4,39.68,39.38,39.44,217800.0,28.1563,28.3564,28.142,28.1849,217800.0
2008-10-02 15:45:00,39.44,39.49,39.24,39.27,208800.0,28.1849,28.2206,28.0419,28.0634,208800.0
2008-10-02 15:50:00,39.28,39.66,39.26,39.61,338800.0,28.0705,28.3421,28.0562,28.3063,338800.0
2008-10-02 15:55:00,39.62,39.62,39.23,39.32,434400.0,28.3135,28.3135,28.0348,28.0991,434400.0
2008-10-03 09:30:00,39.44,40.31,39.02,40.21,101600.0,28.1849,28.8066,27.8847,28.7351,101600.0
2008-10-03 09:35:00,40.2,40.27,39.8,40.0,103400.0,28.728,28.778,28.4421,28.5851,103400.0
2008-10-03 09:40:00,40.01,40.78,39.92,40.47,143200.0,28.5922,29.1425,28.5279,28.9209,143200.0
2008-10-03 09:45:00,40.44,40.52,40.09,40.33,114000.0,28.8995,28.9567,28.6494,28.8209,114000.0
2008-10-03 09:50:00,40.28,41.0,40.28,40.96,80200.0,28.7851,29.2997,28.7851,29.2711,80200.0
2008-10-03 09:55:00,40.97,41.44,40.74,41.44,204800.0,29.2782,29.6141,29.1139,29.6141,204800.0
2008-10-03 10:00:00,41.41,41.79,41.41,41.48,183600.0,29.5927,29.8642,29.5927,29.6427,183600.0
2008-10-03 10:05:00,41.45,41.5,40.98,41.1,75000.0,29.6213,29.657,29.2854,29.3711,75000.0
2008-10-03 10:10:00,41.17,41.49,40.84,41.43,134800.0,29.4212,29.6498,29.1853,29.607,134800.0
2008-10-03 10:15:00,41.46,41.9,41.41,41.81,135600.0,29.6284,29.9428,29.5927,29.8785,135600.0
2008-10-03 10:20:00,41.85,42.13,41.62,41.69,98600.0,29.9071,30.1072,29.7427,29.7928,98600.0
2008-10-03 10:25:00,41.74,41.98,41.53,41.77,66400.0,29.8285,30.0,29.6784,29.8499,66400.0
2008-10-03 10:30:00,41.85,42.14,41.69,42.09,64600.0,29.9071,30.1144,29.7928,30.0786,64600.0
2008-10-03 10:35:00,42.08,42.22,41.73,42.06,85400.0,30.0715,30.1715,29.8214,30.0572,85400.0
2008-10-03 10:40:00,42.06,42.13,41.8,42.01,61400.0,30.0572,30.1072,29.8714,30.0215,61400.0
2008-10-03 10:45:00,41.99,42.12,41.9,42.08,47800.0,30.0072,30.1001,29.9428,30.0715,47800.0
2008-10-03 10:50:00,42.08,42.55,42.04,42.46,81400.0,30.0715,30.4073,30.0429,30.343,81400.0
2008-10-03 10:55:00,42.46,42.49,42.23,42.35,62600.0,30.343,30.3645,30.1787,30.2644,62600.0
2008-10-03 11:00:00,42.35,42.65,42.35,42.46,113600.0,30.2644,30.4788,30.2644,30.343,113600.0
2008-10-03 11:05:00,42.41,42.7,42.41,42.65,69400.0,30.3073,30.5145,30.3073,30.4788,69400.0
2008-10-03 11:10:00,42.68,43.12,42.63,42.94,247600.0,30.5003,30.8147,30.4645,30.6861,247600.0
2008-10-03 11:15:00,42.9,43.13,42.79,42.83,126400.0,30.6575,30.8218,30.5789,30.6074,126400.0
2008-10-03 11:20:00,42.83,42.88,42.59,42.66,120200.0,30.6074,30.6432,30.4359,30.486,120200.0
2008-10-03 11:25:00,42.68,42.72,42.38,42.51,120200.0,30.5003,30.5288,30.2859,30.3788,120200.0
2008-10-03 11:30:00,42.52,43.0,42.5,43.0,94200.0,30.3859,30.7289,30.3716,30.7289,94200.0
2008-10-03 11:35:00,42.99,43.01,42.69,42.8,75600.0,30.7218,30.7361,30.5074,30.586,75600.0
2008-10-03 11:40:00,42.85,42.97,42.44,42.44,57800.0,30.6217,30.7075,30.3287,30.3287,57800.0
2008-10-03 11:45:00,42.45,42.47,42.2,42.28,66800.0,30.3359,30.3502,30.1572,30.2144,66800.0
2008-10-03 11:50:00,42.27,42.32,41.93,42.03,112000.0,30.2073,30.243,29.9643,30.0357,112000.0
2008-10-03 11:55:00,42.04,42.36,41.93,42.3,65800.0,30.0429,30.2716,29.9643,30.2287,65800.0
2008-10-03 12:00:00,42.33,42.67,42.3,42.55,79200.0,30.2501,30.4931,30.2287,30.4073,79200.0
2008-10-03 12:05:00,42.57,42.57,42.11,42.15,26600.0,30.4216,30.4216,30.0929,30.1215,26600.0
2008-10-03 12:10:00,42.16,42.34,42.07,42.13,31200.0,30.1286,30.2573,30.0643,30.1072,31200.0
2008-10-03 12:15:00,42.13,42.22,41.72,41.9,63200.0,30.1072,30.1715,29.8142,29.9428,63200.0
2008-10-03 12:20:00,41.92,41.92,41.45,41.7,60200.0,29.9571,29.9571,29.6213,29.7999,60200.0
2008-10-03 12:25:00,41.75,41.95,41.47,41.94,58000.0,29.8356,29.9786,29.6356,29.9714,58000.0
2008-10-03 12:30:00,41.88,41.94,41.73,41.88,37200.0,29.9286,29.9714,29.8214,29.9286,37200.0
2008-10-03 12:35:00,41.91,42.07,41.66,42.07,92200.0,29.95,30.0643,29.7713,30.0643,92200.0
2008-10-03 12:40:00,42.1,42.26,41.82,41.88,115000.0,30.0858,30.2001,29.8857,29.9286,115000.0
2008-10-03 12:45:00,41.93,41.95,41.75,41.86,62800.0,29.9643,29.9786,29.8356,29.9143,62800.0
2008-10-03 12:50:00,41.89,41.94,41.66,41.77,158800.0,29.9357,29.9714,29.7713,29.8499,158800.0
2008-10-03 12:55:00,41.77,42.13,41.72,42.01,85800.0,29.8499,30.1072,29.8142,30.0215,85800.0
2008-10-03 13:00:00,42.02,42.28,41.87,42.28,40000.0,30.0286,30.2144,29.9214,30.2144,40000.0
2008-10-03 13:05:00,42.24,42.7,42.1,42.63,107800.0,30.1858,30.5145,30.0858,30.4645,107800.0
2008-10-03 13:10:00,42.66,42.7,42.1,42.49,77800.0,30.486,30.5145,30.0858,30.3645,77800.0
2008-10-03 13:15:00,42.54,42.7,42.27,42.55,83600.0,30.4002,30.5145,30.2073,30.4073,83600.0
2008-10-03 13:20:00,42.46,42.62,41.97,42.13,122800.0,30.343,30.4574,29.9929,30.1072,122800.0
2008-10-03 13:25:00,42.06,42.2,41.39,41.53,173400.0,30.0572,30.1572,29.5784,29.6784,173400.0
2008-10-03 13:30:00,41.52,41.67,41.25,41.35,143600.0,29.6713,29.7785,29.4783,29.5498,143600.0
2008-10-03 13:35:00,41.35,41.75,41.18,41.38,150400.0,29.5498,29.8356,29.4283,29.5712,150400.0
2008-10-03 13:40:00,41.36,41.54,40.68,40.77,133800.0,29.5569,29.6856,29.071,29.1353,133800.0
2008-10-03 13:45:00,40.77,41.45,40.62,41.45,119400.0,29.1353,29.6213,29.0281,29.6213,119400.0
2008-10-03 13:50:00,41.37,41.57,40.97,41.0,153200.0,29.5641,29.707,29.2782,29.2997,153200.0
2008-10-03 13:55:00,40.95,41.25,40.87,41.13,112800.0,29.2639,29.4783,29.2068,29.3926,112800.0
2008-10-03 14:00:00,41.12,41.12,40.58,40.84,80000.0,29.3854,29.3854,28.9995,29.1853,80000.0
2008-10-03 14:05:00,40.85,41.04,40.82,41.01,42600.0,29.1925,29.3283,29.171,29.3068,42600.0
2008-10-03 14:10:00,40.95,41.4,40.84,41.33,135800.0,29.2639,29.5855,29.1853,29.5355,135800.0
2008-10-03 14:15:00,41.3,41.32,40.99,41.08,115200.0,29.5141,29.5284,29.2925,29.3568,115200.0
2008-10-03 14:20:00,41.13,41.15,40.69,40.79,79600.0,29.3926,29.4069,29.0781,29.1496,79600.0
2008-10-03 14:25:00,40.83,40.84,40.13,40.2,107800.0,29.1782,29.1853,28.678,28.728,107800.0
2008-10-03 14:30:00,40.2,40.35,39.77,39.8,76800.0,28.728,28.8352,28.4207,28.4421,76800.0
2008-10-03 14:35:00,39.8,40.24,39.79,40.19,95200.0,28.4421,28.7566,28.435,28.7208,95200.0
2008-10-03 14:40:00,40.18,40.55,40.17,40.33,74600.0,28.7137,28.9781,28.7065,28.8209,74600.0
2008-10-03 14:45:00,40.33,40.44,39.99,40.36,101800.0,28.8209,28.8995,28.5779,28.8423,101800.0
2008-10-03 14:50:00,40.37,40.64,40.26,40.59,81200.0,28.8495,29.0424,28.7709,29.0067,81200.0
2008-10-03 14:55:00,40.62,40.92,40.29,40.86,102800.0,29.0281,29.2425,28.7923,29.1996,102800.0
2008-10-03 15:00:00,40.85,41.27,40.83,41.06,358600.0,29.1925,29.4926,29.1782,29.3426,358600.0
2008-10-03 15:05:00,41.05,41.18,40.65,40.65,61800.0,29.3354,29.4283,29.0496,29.0496,61800.0
2008-10-03 15:10:00,40.66,40.79,40.48,40.68,96800.0,29.0567,29.1496,28.9281,29.071,96800.0
2008-10-03 15:15:00,40.69,40.98,40.68,40.71,128200.0,29.0781,29.2854,29.071,29.0924,128200.0
2008-10-03 15:20:00,40.76,40.88,40.43,40.47,172800.0,29.1282,29.2139,28.8923,28.9209,172800.0
2008-10-03 15:25:00,40.48,40.53,40.13,40.39,165400.0,28.9281,28.9638,28.678,28.8638,165400.0
2008-10-03 15:30:00,40.43,40.84,40.43,40.74,126000.0,28.8923,29.1853,28.8923,29.1139,126000.0
2008-10-03 15:35:00,40.76,40.88,40.56,40.56,161000.0,29.1282,29.2139,28.9852,28.9852,161000.0
2008-10-03 15:40:00,40.57,40.64,40.24,40.31,261000.0,28.9924,29.0424,28.7566,28.8066,261000.0
2008-10-03 15:45:00,40.27,40.42,39.85,39.92,202200.0,28.778,28.8852,28.4779,28.5279,202200.0
2008-10-03 15:50:00,39.94,40.27,39.88,40.2,218000.0,28.5422,28.778,28.4993,28.728,218000.0
2008-10-03 15:55:00,40.19,40.31,40.0,40.05,232200.0,28.7208,28.8066,28.5851,28.6208,232200.0
2008-10-06 09:30:00,37.5,38.22,35.67,37.43,193400.0,26.7985,27.313,25.4907,26.7485,193400.0
2008-10-06 09:35:00,37.43,37.85,37.34,37.77,212800.0,26.7485,27.0486,26.6841,26.9914,212800.0
2008-10-06 09:40:00,37.69,37.99,37.47,37.62,179800.0,26.9343,27.1487,26.777,26.8842,179800.0
2008-10-06 09:45:00,37.64,37.64,36.97,37.1,144400.0,26.8985,26.8985,26.4197,26.5126,144400.0
2008-10-06 09:50:00,37.11,37.32,36.78,36.93,149200.0,26.5198,26.6699,26.284,26.3912,149200.0
2008-10-06 09:55:00,36.9,36.92,36.1,36.49,212200.0,26.3697,26.384,25.798,26.0767,212200.0
2008-10-06 10:00:00,36.52,36.6,35.7,35.76,265200.0,26.0982,26.1553,25.5122,25.555,265200.0
2008-10-06 10:05:00,35.81,35.86,35.35,35.71,439200.0,25.5908,25.6265,25.262,25.5193,439200.0
2008-10-06 10:10:00,35.68,35.82,35.49,35.59,114600.0,25.4979,25.5979,25.3621,25.4336,114600.0
2008-10-06 10:15:00,35.59,35.65,35.03,35.09,249800.0,25.4336,25.4764,25.0334,25.0762,249800.0
2008-10-06 10:20:00,35.1,35.27,35.0,35.17,210600.0,25.0834,25.2049,25.0119,25.1334,210600.0
2008-10-06 10:25:00,35.19,35.41,34.92,35.08,141800.0,25.1477,25.3049,24.9548,25.0691,141800.0
2008-10-06 10:30:00,35.09,35.16,34.6,34.74,135600.0,25.0762,25.1263,24.7261,24.8261,135600.0
2008-10-06 10:35:00,34.72,34.72,34.03,34.07,197200.0,24.8118,24.8118,24.3187,24.3473,197200.0
2008-10-06 10:40:00,34.04,34.27,33.6,33.71,193200.0,24.3259,24.4902,24.0114,24.0901,193200.0
2008-10-06 10:45:00,33.71,34.96,33.71,34.85,283800.0,24.0901,24.9833,24.0901,24.9047,283800.0
2008-10-06 10:50:00,34.85,35.31,34.47,35.31,229600.0,24.9047,25.2335,24.6332,25.2335,229600.0
2008-10-06 10:55:00,35.27,35.91,35.27,35.9,213400.0,25.2049,25.6622,25.2049,25.6551,213400.0
2008-10-06 11:00:00,35.91,36.1,35.69,36.09,167600.0,25.6622,25.798,25.505,25.7909,167600.0
2008-10-06 11:05:00,36.08,36.73,35.92,36.7,253800.0,25.7837,26.2482,25.6694,26.2268,253800.0
2008-10-06 11:10:00,36.69,36.81,36.37,36.37,230400.0,26.2196,26.3054,25.991,25.991,230400.0
2008-10-06 11:15:00,36.35,37.04,36.35,37.04,217200.0,25.9767,26.4698,25.9767,26.4698,217200.0
2008-10-06 11:20:00,37.02,37.75,37.01,37.06,557600.0,26.4555,26.9771,26.4483,26.4841,557600.0
2008-10-06 11:25:00,37.06,37.25,36.88,37.02,158000.0,26.4841,26.6198,26.3554,26.4555,158000.0
2008-10-06 11:30:00,37.01,37.03,36.52,36.64,131800.0,26.4483,26.4626,26.0982,26.1839,131800.0
2008-10-06 11:35:00,36.61,36.76,36.29,36.47,120400.0,26.1625,26.2697,25.9338,26.0624,120400.0
2008-10-06 11:40:00,36.45,36.61,36.13,36.42,139200.0,26.0481,26.1625,25.8194,26.0267,139200.0
2008-10-06 11:45:00,36.39,36.88,36.0,36.16,196000.0,26.0053,26.3554,25.7265,25.8409,196000.0
2008-10-06 11:50:00,36.17,36.18,35.86,35.98,135000.0,25.848,25.8552,25.6265,25.7123,135000.0
2008-10-06 11:55:00,35.94,36.22,35.87,36.21,122000.0,25.6837,25.8838,25.6336,25.8766,122000.0
2008-10-06 12:00:00,36.21,36.84,36.19,36.38,107200.0,25.8766,26.3268,25.8623,25.9981,107200.0
2008-10-06 12:05:00,36.39,36.63,36.06,36.09,65800.0,26.0053,26.1768,25.7694,25.7909,65800.0
2008-10-06 12:10:00,36.07,36.3,35.77,36.23,172200.0,25.7766,25.9409,25.5622,25.8909,172200.0
2008-10-06 12:15:00,36.24,36.3,35.96,36.26,146800.0,25.8981,25.9409,25.698,25.9124,146800.0
2008-10-06 12:20:00,36.3,36.39,36.01,36.39,96000.0,25.9409,26.0053,25.7337,26.0053,96000.0
2008-10-06 12:25:00,36.36,36.42,36.04,36.19,47600.0,25.9838,26.0267,25.7551,25.8623,47600.0
2008-10-06 12:30:00,36.18,36.32,36.09,36.23,54800.0,25.8552,25.9552,25.7909,25.8909,54800.0
2008-10-06 12:35:00,36.27,36.32,35.83,35.83,59000.0,25.9195,25.9552,25.6051,25.6051,59000.0
2008-10-06 12:40:00,35.85,36.17,35.78,36.17,89600.0,25.6194,25.848,25.5693,25.848,89600.0
2008-10-06 12:45:00,36.13,36.19,35.96,36.13,129200.0,25.8194,25.8623,25.698,25.8194,129200.0
2008-10-06 12:50:00,36.09,36.18,35.94,36.04,106600.0,25.7909,25.8552,25.6837,25.7551,106600.0
2008-10-06 12:55:00,36.04,36.07,35.62,35.71,100600.0,25.7551,25.7766,25.455,25.5193,100600.0
2008-10-06 13:00:00,35.67,35.98,35.5,35.93,83200.0,25.4907,25.7123,25.3692,25.6765,83200.0
2008-10-06 13:05:00,35.95,36.22,35.91,35.96,135200.0,25.6908,25.8838,25.6622,25.698,135200.0
2008-10-06 13:10:00,35.95,35.98,35.62,35.67,97000.0,25.6908,25.7123,25.455,25.4907,97000.0
2008-10-06 13:15:00,35.67,35.77,35.6,35.67,66000.0,25.4907,25.5622,25.4407,25.4907,66000.0
2008-10-06 13:20:00,35.65,36.02,35.63,35.95,148600.0,25.4764,25.7408,25.4621,25.6908,148600.0
2008-10-06 13:25:00,35.95,36.12,35.82,35.85,103800.0,25.6908,25.8123,25.5979,25.6194,103800.0
2008-10-06 13:30:00,35.88,35.9,35.57,35.65,48200.0,25.6408,25.6551,25.4193,25.4764,48200.0
2008-10-06 13:35:00,35.64,35.73,35.44,35.51,97600.0,25.4693,25.5336,25.3264,25.3764,97600.0
2008-10-06 13:40:00,35.49,35.71,35.4,35.45,120200.0,25.3621,25.5193,25.2978,25.3335,120200.0
2008-10-06 13:45:00,35.43,35.46,35.27,35.27,113400.0,25.3192,25.3406,25.2049,25.2049,113400.0
2008-10-06 13:50:00,35.29,35.44,35.16,35.38,185000.0,25.2192,25.3264,25.1263,25.2835,185000.0
2008-10-06 13:55:00,35.38,35.67,35.27,35.54,297000.0,25.2835,25.4907,25.2049,25.3978,297000.0
2008-10-06 14:00:00,35.51,35.52,35.13,35.16,123400.0,25.3764,25.3835,25.1048,25.1263,123400.0
2008-10-06 14:05:00,35.18,35.46,35.09,35.13,139200.0,25.1406,25.3406,25.0762,25.1048,139200.0
2008-10-06 14:10:00,35.15,35.3,35.1,35.13,77800.0,25.1191,25.2263,25.0834,25.1048,77800.0
2008-10-06 14:15:00,35.11,35.25,34.84,34.84,108200.0,25.0905,25.1906,24.8976,24.8976,108200.0
2008-10-06 14:20:00,34.83,34.93,34.41,34.49,98800.0,24.8904,24.9619,24.5903,24.6475,98800.0
2008-10-06 14:25:00,34.44,34.62,34.16,34.42,165600.0,24.6117,24.7404,24.4116,24.5974,165600.0
2008-10-06 14:30:00,34.4,34.45,34.21,34.43,187000.0,24.5831,24.6189,24.4474,24.6046,187000.0
2008-10-06 14:35:00,34.44,34.77,34.33,34.33,179800.0,24.6117,24.8476,24.5331,24.5331,179800.0
2008-10-06 14:40:00,34.32,34.46,34.2,34.22,99200.0,24.526,24.626,24.4402,24.4545,99200.0
2008-10-06 14:45:00,34.2,34.3,33.86,34.02,138800.0,24.4402,24.5117,24.1972,24.3116,138800.0
2008-10-06 14:50:00,34.05,34.6,33.96,34.6,153400.0,24.333,24.7261,24.2687,24.7261,153400.0
2008-10-06 14:55:00,34.61,34.92,34.43,34.73,213800.0,24.7332,24.9548,24.6046,24.819,213800.0
2008-10-06 15:00:00,34.75,34.91,34.55,34.65,336400.0,24.8333,24.9476,24.6903,24.7618,336400.0
2008-10-06 15:05:00,34.65,35.4,34.62,35.33,267000.0,24.7618,25.2978,24.7404,25.2477,267000.0
2008-10-06 15:10:00,35.35,35.9,35.22,35.84,228800.0,25.262,25.6551,25.1691,25.6122,228800.0
2008-10-06 15:15:00,35.88,36.4,35.82,36.22,255600.0,25.6408,26.0124,25.5979,25.8838,255600.0
2008-10-06 15:20:00,36.24,36.83,36.22,36.7,420600.0,25.8981,26.3197,25.8838,26.2268,420600.0
2008-10-06 15:25:00,36.72,37.35,36.54,37.15,275000.0,26.2411,26.6913,26.1124,26.5484,275000.0
2008-10-06 15:30:00,37.15,37.35,36.99,37.04,454200.0,26.5484,26.6913,26.434,26.4698,454200.0
2008-10-06 15:35:00,37.03,37.31,36.98,37.0,296200.0,26.4626,26.6627,26.4269,26.4412,296200.0
2008-10-06 15:40:00,36.99,37.63,36.85,37.47,549200.0,26.434,26.8914,26.334,26.777,549200.0
2008-10-06 15:45:00,37.47,37.77,37.4,37.76,427600.0,26.777,26.9914,26.727,26.9843,427600.0
2008-10-06 15:50:00,37.76,37.77,37.42,37.45,518600.0,26.9843,26.9914,26.7413,26.7628,518600.0
2008-10-06 15:55:00,37.46,37.6,37.42,37.53,570000.0,26.7699,26.8699,26.7413,26.8199,570000.0
2008-10-07 09:30:00,38.49,39.18,38.49,38.57,127200.0,27.506,27.9991,27.506,27.5631,127200.0
2008-10-07 09:35:00,38.59,38.63,38.25,38.63,118200.0,27.5774,27.606,27.3345,27.606,118200.0
2008-10-07 09:40:00,38.63,39.16,38.56,38.93,250200.0,27.606,27.9848,27.556,27.8204,250200.0
2008-10-07 09:45:00,38.91,38.95,38.06,38.32,148200.0,27.8061,27.8347,27.1987,27.3845,148200.0
2008-10-07 09:50:00,38.27,38.43,37.59,37.87,302600.0,27.3487,27.4631,26.8628,27.0629,302600.0
2008-10-07 09:55:00,37.83,38.44,37.54,38.43,232400.0,27.0343,27.4702,26.8271,27.4631,232400.0
2008-10-07 10:00:00,38.47,38.68,37.65,37.87,199600.0,27.4917,27.6417,26.9057,27.0629,199600.0
2008-10-07 10:05:00,37.94,38.0,37.67,37.93,169400.0,27.1129,27.1558,26.92,27.1058,169400.0
2008-10-07 10:10:00,37.9,38.43,37.9,38.32,157000.0,27.0843,27.4631,27.0843,27.3845,157000.0
2008-10-07 10:15:00,38.41,38.41,37.93,38.26,161000.0,27.4488,27.4488,27.1058,27.3416,161000.0
2008-10-07 10:20:00,38.26,38.49,38.01,38.48,110800.0,27.3416,27.506,27.1629,27.4988,110800.0
2008-10-07 10:25:00,38.38,38.9,38.38,38.76,117600.0,27.4274,27.799,27.4274,27.6989,117600.0
2008-10-07 10:30:00,38.69,38.86,38.52,38.6,145600.0,27.6489,27.7704,27.5274,27.5846,145600.0
2008-10-07 10:35:00,38.63,38.72,38.35,38.72,202400.0,27.606,27.6703,27.4059,27.6703,202400.0
2008-10-07 10:40:00,38.71,38.92,38.52,38.85,202600.0,27.6632,27.8133,27.5274,27.7632,202600.0
2008-10-07 10:45:00,38.84,39.23,38.78,39.06,87200.0,27.7561,28.0348,27.7132,27.9133,87200.0
2008-10-07 10:50:00,39.1,39.1,38.46,38.7,61000.0,27.9419,27.9419,27.4845,27.656,61000.0
2008-10-07 10:55:00,38.73,38.77,38.35,38.55,156000.0,27.6775,27.7061,27.4059,27.5488,156000.0
2008-10-07 11:00:00,38.49,38.77,38.49,38.75,60200.0,27.506,27.7061,27.506,27.6918,60200.0
2008-10-07 11:05:00,38.71,38.84,38.19,38.38,93000.0,27.6632,27.7561,27.2916,27.4274,93000.0
2008-10-07 11:10:00,38.38,38.43,38.24,38.34,103800.0,27.4274,27.4631,27.3273,27.3988,103800.0
2008-10-07 11:15:00,38.34,38.38,38.16,38.35,112800.0,27.3988,27.4274,27.2701,27.4059,112800.0
2008-10-07 11:20:00,38.34,38.34,37.87,38.18,143200.0,27.3988,27.3988,27.0629,27.2844,143200.0
2008-10-07 11:25:00,38.23,38.77,38.12,38.51,82200.0,27.3202,27.7061,27.2416,27.5203,82200.0
2008-10-07 11:30:00,38.51,38.87,38.46,38.59,107200.0,27.5203,27.7775,27.4845,27.5774,107200.0
2008-10-07 11:35:00,38.61,38.87,38.51,38.55,98200.0,27.5917,27.7775,27.5203,27.5488,98200.0
2008-10-07 11:40:00,38.58,38.7,38.41,38.7,148400.0,27.5703,27.656,27.4488,27.656,148400.0
2008-10-07 11:45:00,38.7,38.99,38.66,38.93,154600.0,27.656,27.8633,27.6275,27.8204,154600.0
2008-10-07 11:50:00,38.89,39.12,38.65,39.01,97400.0,27.7918,27.9562,27.6203,27.8776,97400.0
2008-10-07 11:55:00,39.01,39.02,38.63,38.87,73200.0,27.8776,27.8847,27.606,27.7775,73200.0
2008-10-07 12:00:00,38.87,38.98,38.44,38.62,119200.0,27.7775,27.8561,27.4702,27.5989,119200.0
2008-10-07 12:05:00,38.64,38.68,38.41,38.45,88000.0,27.6132,27.6417,27.4488,27.4774,88000.0
2008-10-07 12:10:00,38.49,38.69,38.47,38.54,129600.0,27.506,27.6489,27.4917,27.5417,129600.0
2008-10-07 12:15:00,38.54,38.69,38.52,38.59,164200.0,27.5417,27.6489,27.5274,27.5774,164200.0
2008-10-07 12:20:00,38.6,38.77,38.24,38.27,88000.0,27.5846,27.7061,27.3273,27.3487,88000.0
2008-10-07 12:25:00,38.27,38.32,38.1,38.17,221600.0,27.3487,27.3845,27.2273,27.2773,221600.0
2008-10-07 12:30:00,38.17,38.42,38.17,38.2,130200.0,27.2773,27.4559,27.2773,27.2987,130200.0
2008-10-07 12:35:00,38.24,38.44,37.91,38.02,203800.0,27.3273,27.4702,27.0915,27.1701,203800.0
2008-10-07 12:40:00,38.04,38.17,37.89,38.09,157600.0,27.1844,27.2773,27.0772,27.2201,157600.0
2008-10-07 12:45:00,38.1,38.24,37.75,37.82,169200.0,27.2273,27.3273,26.9771,27.0272,169200.0
2008-10-07 12:50:00,37.83,37.95,37.72,37.84,137800.0,27.0343,27.1201,26.9557,27.0415,137800.0
2008-10-07 12:55:00,37.79,38.09,37.79,38.06,94400.0,27.0057,27.2201,27.0057,27.1987,94400.0
2008-10-07 13:00:00,38.05,38.32,38.02,38.19,67600.0,27.1915,27.3845,27.1701,27.2916,67600.0
2008-10-07 13:05:00,38.19,38.38,37.99,38.17,141000.0,27.2916,27.4274,27.1487,27.2773,141000.0
2008-10-07 13:10:00,38.17,38.47,38.11,38.24,100800.0,27.2773,27.4917,27.2344,27.3273,100800.0
2008-10-07 13:15:00,38.26,38.26,37.81,37.97,151200.0,27.3416,27.3416,27.02,27.1344,151200.0
2008-10-07 13:20:00,38.01,38.03,37.43,37.71,126400.0,27.1629,27.1772,26.7485,26.9486,126400.0
2008-10-07 13:25:00,37.71,37.73,37.05,37.35,146600.0,26.9486,26.9629,26.4769,26.6913,146600.0
2008-10-07 13:30:00,37.29,37.74,37.27,37.73,110800.0,26.6484,26.97,26.6341,26.9629,110800.0
2008-10-07 13:35:00,37.72,37.88,37.48,37.74,85400.0,26.9557,27.07,26.7842,26.97,85400.0
2008-10-07 13:40:00,37.79,37.79,37.22,37.24,135800.0,27.0057,27.0057,26.5984,26.6127,135800.0
2008-10-07 13:45:00,37.22,37.24,36.77,36.86,149400.0,26.5984,26.6127,26.2768,26.3411,149400.0
2008-10-07 13:50:00,36.92,37.08,36.69,37.04,180400.0,26.384,26.4983,26.2196,26.4698,180400.0
2008-10-07 13:55:00,37.04,37.18,36.57,36.63,124600.0,26.4698,26.5698,26.1339,26.1768,124600.0
2008-10-07 14:00:00,36.65,37.27,36.47,36.97,173600.0,26.1911,26.6341,26.0624,26.4197,173600.0
2008-10-07 14:05:00,36.99,37.22,36.79,37.16,231600.0,26.434,26.5984,26.2911,26.5555,231600.0
2008-10-07 14:10:00,37.08,37.31,36.49,36.9,159800.0,26.4983,26.6627,26.0767,26.3697,159800.0
2008-10-07 14:15:00,36.83,37.16,36.48,37.15,375600.0,26.3197,26.5555,26.0696,26.5484,375600.0
2008-10-07 14:20:00,37.15,37.8,37.12,37.62,136000.0,26.5484,27.0129,26.5269,26.8842,136000.0
2008-10-07 14:25:00,37.6,37.72,37.2,37.49,139000.0,26.8699,26.9557,26.5841,26.7913,139000.0
2008-10-07 14:30:00,37.52,37.91,37.38,37.46,151400.0,26.8128,27.0915,26.7127,26.7699,151400.0
2008-10-07 14:35:00,37.51,37.86,37.23,37.63,161600.0,26.8056,27.0558,26.6055,26.8914,161600.0
2008-10-07 14:40:00,37.66,37.8,37.24,37.27,174800.0,26.9128,27.0129,26.6127,26.6341,174800.0
2008-10-07 14:45:00,37.24,37.69,37.01,37.27,112600.0,26.6127,26.9343,26.4483,26.6341,112600.0
2008-10-07 14:50:00,37.24,37.56,37.16,37.19,82600.0,26.6127,26.8414,26.5555,26.577,82600.0
2008-10-07 14:55:00,37.21,37.21,36.82,36.87,88200.0,26.5912,26.5912,26.3125,26.3483,88200.0
2008-10-07 15:00:00,36.88,37.0,36.63,36.74,156000.0,26.3554,26.4412,26.1768,26.2554,156000.0
2008-10-07 15:05:00,36.74,36.74,36.3,36.49,110200.0,26.2554,26.2554,25.9409,26.0767,110200.0
2008-10-07 15:10:00,36.52,36.88,36.39,36.62,97200.0,26.0982,26.3554,26.0053,26.1696,97200.0
2008-10-07 15:15:00,36.65,36.82,36.22,36.35,165400.0,26.1911,26.3125,25.8838,25.9767,165400.0
2008-10-07 15:20:00,36.38,36.55,36.05,36.06,158000.0,25.9981,26.1196,25.7623,25.7694,158000.0
2008-10-07 15:25:00,36.06,36.59,35.96,36.52,212200.0,25.7694,26.1482,25.698,26.0982,212200.0
2008-10-07 15:30:00,36.54,36.86,36.35,36.5,192600.0,26.1124,26.3411,25.9767,26.0839,192600.0
2008-10-07 15:35:00,36.49,36.55,36.12,36.19,190800.0,26.0767,26.1196,25.8123,25.8623,190800.0
2008-10-07 15:40:00,36.18,36.46,36.01,36.26,166000.0,25.8552,26.0553,25.7337,25.9124,166000.0
2008-10-07 15:45:00,36.32,36.32,35.89,35.89,165400.0,25.9552,25.9552,25.6479,25.6479,165400.0
2008-10-07 15:50:00,35.9,36.16,35.87,35.98,216600.0,25.6551,25.8409,25.6336,25.7123,216600.0
2008-10-07 15:55:00,35.98,36.09,35.63,35.65,374600.0,25.7123,25.7909,25.4621,25.4764,374600.0
2008-10-08 09:30:00,33.98,34.6,33.73,34.49,189800.0,24.283,24.7261,24.1043,24.6475,189800.0
2008-10-08 09:35:00,34.47,36.21,34.32,35.83,308800.0,24.6332,25.8766,24.526,25.6051,308800.0
2008-10-08 09:40:00,35.79,36.77,35.45,36.66,360800.0,25.5765,26.2768,25.3335,26.1982,360800.0
2008-10-08 09:45:00,36.69,36.83,36.33,36.52,528800.0,26.2196,26.3197,25.9624,26.0982,528800.0
2008-10-08 09:50:00,36.54,36.9,35.92,36.0,233600.0,26.1124,26.3697,25.6694,25.7265,233600.0
2008-10-08 09:55:00,36.13,36.18,35.71,36.08,202400.0,25.8194,25.8552,25.5193,25.7837,202400.0
2008-10-08 10:00:00,36.0,36.41,35.93,36.26,253000.0,25.7265,26.0195,25.6765,25.9124,253000.0
2008-10-08 10:05:00,36.22,36.67,36.2,36.21,347600.0,25.8838,26.2053,25.8695,25.8766,347600.0
2008-10-08 10:10:00,36.2,36.41,36.14,36.3,326000.0,25.8695,26.0195,25.8266,25.9409,326000.0
2008-10-08 10:15:00,36.23,36.24,35.31,35.61,315400.0,25.8909,25.8981,25.2335,25.4478,315400.0
2008-10-08 10:20:00,35.58,35.72,35.29,35.66,294000.0,25.4264,25.5265,25.2192,25.4836,294000.0
2008-10-08 10:25:00,35.69,35.69,34.95,35.13,223800.0,25.505,25.505,24.9762,25.1048,223800.0
2008-10-08 10:30:00,35.22,35.35,34.86,35.0,207800.0,25.1691,25.262,24.9119,25.0119,207800.0
2008-10-08 10:35:00,34.95,34.95,34.21,34.71,284200.0,24.9762,24.9762,24.4474,24.8047,284200.0
2008-10-08 10:40:00,34.73,34.92,34.44,34.49,207800.0,24.819,24.9548,24.6117,24.6475,207800.0
2008-10-08 10:45:00,34.42,34.65,33.95,33.95,174400.0,24.5974,24.7618,24.2616,24.2616,174400.0
2008-10-08 10:50:00,33.91,34.4,33.74,33.89,199800.0,24.233,24.5831,24.1115,24.2187,199800.0
2008-10-08 10:55:00,33.9,34.52,33.8,33.89,221600.0,24.2258,24.6689,24.1544,24.2187,221600.0
2008-10-08 11:00:00,33.89,34.05,33.55,33.76,142000.0,24.2187,24.333,23.9757,24.1258,142000.0
2008-10-08 11:05:00,33.84,34.13,33.46,33.67,193800.0,24.183,24.3902,23.9114,24.0615,193800.0
2008-10-08 11:10:00,33.66,33.77,33.35,33.53,159800.0,24.0543,24.1329,23.8328,23.9614,159800.0
2008-10-08 11:15:00,33.55,34.13,33.52,34.13,144200.0,23.9757,24.3902,23.9543,24.3902,144200.0
2008-10-08 11:20:00,34.15,34.47,33.99,34.46,122600.0,24.4045,24.6332,24.2901,24.626,122600.0
2008-10-08 11:25:00,34.46,35.02,34.07,34.07,278400.0,24.626,25.0262,24.3473,24.3473,278400.0
2008-10-08 11:30:00,34.07,34.29,33.93,34.1,204000.0,24.3473,24.5045,24.2473,24.3688,204000.0
2008-10-08 11:35:00,34.07,34.13,33.54,33.74,125200.0,24.3473,24.3902,23.9686,24.1115,125200.0
2008-10-08 11:40:00,33.77,33.94,33.1,33.21,110200.0,24.1329,24.2544,23.6541,23.7327,110200.0
2008-10-08 11:45:00,33.15,33.72,32.96,33.39,93600.0,23.6899,24.0972,23.5541,23.8614,93600.0
2008-10-08 11:50:00,33.42,33.88,33.28,33.76,113000.0,23.8828,24.2115,23.7828,24.1258,113000.0
2008-10-08 11:55:00,33.71,33.95,33.33,33.87,142800.0,24.0901,24.2616,23.8185,24.2044,142800.0
2008-10-08 12:00:00,33.9,34.09,33.55,33.73,148000.0,24.2258,24.3616,23.9757,24.1043,148000.0
2008-10-08 12:05:00,33.74,33.85,33.23,33.38,190200.0,24.1115,24.1901,23.747,23.8542,190200.0
2008-10-08 12:10:00,33.35,33.62,33.34,33.47,75200.0,23.8328,24.0257,23.8256,23.9185,75200.0
2008-10-08 12:15:00,33.32,33.74,33.13,33.71,152600.0,23.8113,24.1115,23.6756,24.0901,152600.0
2008-10-08 12:20:00,33.71,33.83,33.52,33.72,103800.0,24.0901,24.1758,23.9543,24.0972,103800.0
2008-10-08 12:25:00,33.68,33.73,33.4,33.54,127200.0,24.0686,24.1043,23.8685,23.9686,127200.0
2008-10-08 12:30:00,33.49,33.62,33.24,33.52,89000.0,23.9328,24.0257,23.7542,23.9543,89000.0
2008-10-08 12:35:00,33.53,33.82,33.29,33.67,72200.0,23.9614,24.1687,23.7899,24.0615,72200.0
2008-10-08 12:40:00,33.69,34.15,33.68,33.88,84400.0,24.0758,24.4045,24.0686,24.2115,84400.0
2008-10-08 12:45:00,33.92,33.94,33.36,33.37,100800.0,24.2401,24.2544,23.8399,23.8471,100800.0
2008-10-08 12:50:00,33.4,33.72,33.35,33.57,69800.0,23.8685,24.0972,23.8328,23.99,69800.0
2008-10-08 12:55:00,33.58,33.62,33.38,33.53,91600.0,23.9972,24.0257,23.8542,23.9614,91600.0
2008-10-08 13:00:00,33.54,34.35,33.54,34.18,109400.0,23.9686,24.5474,23.9686,24.4259,109400.0
2008-10-08 13:05:00,34.22,34.69,34.1,34.68,149200.0,24.4545,24.7904,24.3688,24.7832,149200.0
2008-10-08 13:10:00,34.7,34.84,34.35,34.84,93800.0,24.7975,24.8976,24.5474,24.8976,93800.0
2008-10-08 13:15:00,34.84,35.07,34.73,35.04,132200.0,24.8976,25.0619,24.819,25.0405,132200.0
2008-10-08 13:20:00,35.06,35.24,34.85,34.99,129800.0,25.0548,25.1834,24.9047,25.0048,129800.0
2008-10-08 13:25:00,34.96,34.99,34.49,34.62,115000.0,24.9833,25.0048,24.6475,24.7404,115000.0
2008-10-08 13:30:00,34.6,34.6,34.38,34.56,171600.0,24.7261,24.7261,24.5689,24.6975,171600.0
2008-10-08 13:35:00,34.57,35.2,34.55,34.93,103000.0,24.7046,25.1548,24.6903,24.9619,103000.0
2008-10-08 13:40:00,34.94,35.56,34.91,35.39,159400.0,24.969,25.4121,24.9476,25.2906,159400.0
2008-10-08 13:45:00,35.38,35.56,35.18,35.32,99800.0,25.2835,25.4121,25.1406,25.2406,99800.0
2008-10-08 13:50:00,35.35,35.84,35.22,35.84,115400.0,25.262,25.6122,25.1691,25.6122,115400.0
2008-10-08 13:55:00,35.84,36.05,35.72,35.87,208800.0,25.6122,25.7623,25.5265,25.6336,208800.0
2008-10-08 14:00:00,35.87,35.91,35.47,35.81,131000.0,25.6336,25.6622,25.3478,25.5908,131000.0
2008-10-08 14:05:00,35.82,36.09,35.72,36.08,145600.0,25.5979,25.7909,25.5265,25.7837,145600.0
2008-10-08 14:10:00,36.06,36.28,35.89,36.2,267000.0,25.7694,25.9266,25.6479,25.8695,267000.0
2008-10-08 14:15:00,36.21,36.38,35.99,36.14,182600.0,25.8766,25.9981,25.7194,25.8266,182600.0
2008-10-08 14:20:00,36.17,36.66,36.16,36.47,270400.0,25.848,26.1982,25.8409,26.0624,270400.0
2008-10-08 14:25:00,36.46,36.72,36.31,36.38,219000.0,26.0553,26.2411,25.9481,25.9981,219000.0
2008-10-08 14:30:00,36.38,36.42,35.95,35.95,154400.0,25.9981,26.0267,25.6908,25.6908,154400.0
2008-10-08 14:35:00,35.95,36.08,35.52,35.73,113200.0,25.6908,25.7837,25.3835,25.5336,113200.0
2008-10-08 14:40:00,35.74,36.1,35.61,35.68,294600.0,25.5407,25.798,25.4478,25.4979,294600.0
2008-10-08 14:45:00,35.68,36.02,35.57,35.93,180000.0,25.4979,25.7408,25.4193,25.6765,180000.0
2008-10-08 14:50:00,35.88,36.53,35.85,36.52,196200.0,25.6408,26.1053,25.6194,26.0982,196200.0
2008-10-08 14:55:00,36.54,36.73,36.22,36.26,183200.0,26.1124,26.2482,25.8838,25.9124,183200.0
2008-10-08 15:00:00,36.24,36.55,36.03,36.52,217200.0,25.8981,26.1196,25.748,26.0982,217200.0
2008-10-08 15:05:00,36.42,36.89,36.36,36.57,223600.0,26.0267,26.3626,25.9838,26.1339,223600.0
2008-10-08 15:10:00,36.6,36.84,36.34,36.4,118600.0,26.1553,26.3268,25.9695,26.0124,118600.0
2008-10-08 15:15:00,36.4,37.05,36.33,37.05,144800.0,26.0124,26.4769,25.9624,26.4769,144800.0
2008-10-08 15:20:00,37.06,37.18,36.63,36.99,161800.0,26.4841,26.5698,26.1768,26.434,161800.0
2008-10-08 15:25:00,36.98,37.19,36.54,36.88,185200.0,26.4269,26.577,26.1124,26.3554,185200.0
2008-10-08 15:30:00,36.89,37.31,36.85,37.05,121400.0,26.3626,26.6627,26.334,26.4769,121400.0
2008-10-08 15:35:00,37.1,37.1,36.28,36.36,156800.0,26.5126,26.5126,25.9266,25.9838,156800.0
2008-10-08 15:40:00,36.44,36.65,36.21,36.58,159000.0,26.041,26.1911,25.8766,26.141,159000.0
2008-10-08 15:45:00,36.51,36.56,35.73,36.12,221600.0,26.091,26.1267,25.5336,25.8123,221600.0
2008-10-08 15:50:00,36.13,36.22,35.42,35.48,189800.0,25.8194,25.8838,25.3121,25.3549,189800.0
2008-10-08 15:55:00,35.5,35.82,35.2,35.26,295200.0,25.3692,25.5979,25.1548,25.1977,295200.0
2008-10-09 09:30:00,36.54,36.72,35.82,36.04,136000.0,26.1124,26.2411,25.5979,25.7551,136000.0
2008-10-09 09:35:00,36.08,36.11,35.23,35.37,229800.0,25.7837,25.8052,25.1763,25.2763,229800.0
2008-10-09 09:40:00,35.34,36.29,35.21,36.29,214000.0,25.2549,25.9338,25.162,25.9338,214000.0
2008-10-09 09:45:00,36.33,36.48,36.1,36.28,133400.0,25.9624,26.0696,25.798,25.9266,133400.0
2008-10-09 09:50:00,36.27,36.88,36.27,36.63,94600.0,25.9195,26.3554,25.9195,26.1768,94600.0
2008-10-09 09:55:00,36.62,36.64,35.81,36.01,109800.0,26.1696,26.1839,25.5908,25.7337,109800.0
2008-10-09 10:00:00,35.97,35.99,35.46,35.66,128600.0,25.7051,25.7194,25.3406,25.4836,128600.0
2008-10-09 10:05:00,35.69,35.93,35.52,35.87,88000.0,25.505,25.6765,25.3835,25.6336,88000.0
2008-10-09 10:10:00,35.76,36.02,35.62,35.63,54200.0,25.555,25.7408,25.455,25.4621,54200.0
2008-10-09 10:15:00,35.63,35.85,35.5,35.73,98200.0,25.4621,25.6194,25.3692,25.5336,98200.0
2008-10-09 10:20:00,35.76,35.92,35.56,35.58,91400.0,25.555,25.6694,25.4121,25.4264,91400.0
2008-10-09 10:25:00,35.59,35.73,35.08,35.17,142800.0,25.4336,25.5336,25.0691,25.1334,142800.0
2008-10-09 10:30:00,35.16,35.5,35.02,35.34,97000.0,25.1263,25.3692,25.0262,25.2549,97000.0
2008-10-09 10:35:00,35.37,35.91,35.24,35.38,137600.0,25.2763,25.6622,25.1834,25.2835,137600.0
2008-10-09 10:40:00,35.38,35.82,34.85,34.87,134400.0,25.2835,25.5979,24.9047,24.919,134400.0
2008-10-09 10:45:00,34.85,35.36,34.7,35.11,159200.0,24.9047,25.2692,24.7975,25.0905,159200.0
2008-10-09 10:50:00,35.17,35.29,34.93,34.97,123600.0,25.1334,25.2192,24.9619,24.9905,123600.0
2008-10-09 10:55:00,34.99,35.25,34.69,35.02,97200.0,25.0048,25.1906,24.7904,25.0262,97200.0
2008-10-09 11:00:00,34.99,35.2,34.64,34.64,74400.0,25.0048,25.1548,24.7547,24.7547,74400.0
2008-10-09 11:05:00,34.64,34.96,34.49,34.85,106200.0,24.7547,24.9833,24.6475,24.9047,106200.0
2008-10-09 11:10:00,34.84,35.46,34.72,35.43,119400.0,24.8976,25.3406,24.8118,25.3192,119400.0
2008-10-09 11:15:00,35.44,35.7,35.18,35.46,123200.0,25.3264,25.5122,25.1406,25.3406,123200.0
2008-10-09 11:20:00,35.52,35.62,35.01,35.13,115000.0,25.3835,25.455,25.0191,25.1048,115000.0
2008-10-09 11:25:00,35.13,35.29,34.8,35.14,152000.0,25.1048,25.2192,24.869,25.112,152000.0
2008-10-09 11:30:00,35.17,35.4,34.99,35.04,98600.0,25.1334,25.2978,25.0048,25.0405,98600.0
2008-10-09 11:35:00,35.05,35.6,35.01,35.28,281400.0,25.0477,25.4407,25.0191,25.212,281400.0
2008-10-09 11:40:00,35.27,35.49,35.13,35.2,200800.0,25.2049,25.3621,25.1048,25.1548,200800.0
2008-10-09 11:45:00,35.23,35.99,35.18,35.76,179600.0,25.1763,25.7194,25.1406,25.555,179600.0
2008-10-09 11:50:00,35.8,36.02,35.34,35.38,143800.0,25.5836,25.7408,25.2549,25.2835,143800.0
2008-10-09 11:55:00,35.42,35.63,35.17,35.2,81600.0,25.3121,25.4621,25.1334,25.1548,81600.0
2008-10-09 12:00:00,35.24,35.41,35.06,35.14,72400.0,25.1834,25.3049,25.0548,25.112,72400.0
2008-10-09 12:05:00,35.11,35.34,34.94,35.18,133600.0,25.0905,25.2549,24.969,25.1406,133600.0
2008-10-09 12:10:00,35.16,35.25,34.92,34.92,84800.0,25.1263,25.1906,24.9548,24.9548,84800.0
2008-10-09 12:15:00,34.93,35.3,34.85,35.12,106400.0,24.9619,25.2263,24.9047,25.0977,106400.0
2008-10-09 12:20:00,35.09,35.6,35.07,35.59,74200.0,25.0762,25.4407,25.0619,25.4336,74200.0
2008-10-09 12:25:00,35.58,35.58,35.38,35.46,89600.0,25.4264,25.4264,25.2835,25.3406,89600.0
2008-10-09 12:30:00,35.48,35.52,35.21,35.33,81800.0,25.3549,25.3835,25.162,25.2477,81800.0
2008-10-09 12:35:00,35.34,35.4,35.16,35.26,63600.0,25.2549,25.2978,25.1263,25.1977,63600.0
2008-10-09 12:40:00,35.23,35.27,34.95,35.09,56200.0,25.1763,25.2049,24.9762,25.0762,56200.0
2008-10-09 12:45:00,35.14,35.17,34.85,34.85,71800.0,25.112,25.1334,24.9047,24.9047,71800.0
2008-10-09 12:50:00,34.85,35.13,34.73,35.13,70000.0,24.9047,25.1048,24.819,25.1048,70000.0
2008-10-09 12:55:00,35.15,35.24,34.94,35.05,66400.0,25.1191,25.1834,24.969,25.0477,66400.0
2008-10-09 13:00:00,35.09,35.27,34.99,34.99,50400.0,25.0762,25.2049,25.0048,25.0048,50400.0
2008-10-09 13:05:00,34.99,35.07,34.79,34.91,86600.0,25.0048,25.0619,24.8618,24.9476,86600.0
2008-10-09 13:10:00,34.9,35.45,34.87,35.13,102400.0,24.9405,25.3335,24.919,25.1048,102400.0
2008-10-09 13:15:00,35.13,35.42,35.1,35.12,91800.0,25.1048,25.3121,25.0834,25.0977,91800.0
2008-10-09 13:20:00,35.13,35.16,34.86,34.91,101000.0,25.1048,25.1263,24.9119,24.9476,101000.0
2008-10-09 13:25:00,34.92,35.49,34.8,35.38,148400.0,24.9548,25.3621,24.869,25.2835,148400.0
2008-10-09 13:30:00,35.37,35.58,35.21,35.37,143200.0,25.2763,25.4264,25.162,25.2763,143200.0
2008-10-09 13:35:00,35.38,35.52,35.0,35.15,96000.0,25.2835,25.3835,25.0119,25.1191,96000.0
2008-10-09 13:40:00,35.13,35.36,35.06,35.23,62000.0,25.1048,25.2692,25.0548,25.1763,62000.0
2008-10-09 13:45:00,35.3,35.34,34.99,35.11,63600.0,25.2263,25.2549,25.0048,25.0905,63600.0
2008-10-09 13:50:00,35.13,35.21,34.96,34.96,58400.0,25.1048,25.162,24.9833,24.9833,58400.0
2008-10-09 13:55:00,34.99,35.26,34.99,35.05,74800.0,25.0048,25.1977,25.0048,25.0477,74800.0
2008-10-09 14:00:00,35.06,35.3,35.06,35.15,61600.0,25.0548,25.2263,25.0548,25.1191,61600.0
2008-10-09 14:05:00,35.12,35.27,34.98,35.27,63400.0,25.0977,25.2049,24.9976,25.2049,63400.0
2008-10-09 14:10:00,35.27,35.34,34.7,34.77,109800.0,25.2049,25.2549,24.7975,24.8476,109800.0
2008-10-09 14:15:00,34.74,34.99,34.55,34.69,66200.0,24.8261,25.0048,24.6903,24.7904,66200.0
2008-10-09 14:20:00,34.69,34.69,34.42,34.54,102200.0,24.7904,24.7904,24.5974,24.6832,102200.0
2008-10-09 14:25:00,34.52,34.6,34.31,34.34,84800.0,24.6689,24.7261,24.5188,24.5403,84800.0
2008-10-09 14:30:00,34.31,34.54,34.29,34.35,96000.0,24.5188,24.6832,24.5045,24.5474,96000.0
2008-10-09 14:35:00,34.34,34.35,34.08,34.23,97600.0,24.5403,24.5474,24.3545,24.4617,97600.0
2008-10-09 14:40:00,34.23,34.65,34.23,34.62,130800.0,24.4617,24.7618,24.4617,24.7404,130800.0
2008-10-09 14:45:00,34.61,34.67,34.45,34.52,202400.0,24.7332,24.7761,24.6189,24.6689,202400.0
2008-10-09 14:50:00,34.53,34.6,34.17,34.25,89400.0,24.676,24.7261,24.4188,24.476,89400.0
2008-10-09 14:55:00,34.21,34.52,34.21,34.35,104200.0,24.4474,24.6689,24.4474,24.5474,104200.0
2008-10-09 15:00:00,34.35,34.45,33.82,33.84,232400.0,24.5474,24.6189,24.1687,24.183,232400.0
2008-10-09 15:05:00,33.87,34.15,33.79,33.99,119000.0,24.2044,24.4045,24.1472,24.2901,119000.0
2008-10-09 15:10:00,33.98,34.02,33.45,33.47,138400.0,24.283,24.3116,23.9043,23.9185,138400.0
2008-10-09 15:15:00,33.47,33.6,33.13,33.2,222800.0,23.9185,24.0114,23.6756,23.7256,222800.0
2008-10-09 15:20:00,33.23,33.63,33.07,33.6,142400.0,23.747,24.0329,23.6327,24.0114,142400.0
2008-10-09 15:25:00,33.57,33.76,33.37,33.49,140800.0,23.99,24.1258,23.8471,23.9328,140800.0
2008-10-09 15:30:00,33.48,33.72,33.26,33.37,93800.0,23.9257,24.0972,23.7685,23.8471,93800.0
2008-10-09 15:35:00,33.37,33.47,33.07,33.16,140400.0,23.8471,23.9185,23.6327,23.697,140400.0
2008-10-09 15:40:00,33.21,33.24,32.71,33.08,244800.0,23.7327,23.7542,23.3754,23.6398,244800.0
2008-10-09 15:45:00,33.08,33.15,32.38,32.49,286000.0,23.6398,23.6899,23.1396,23.2182,286000.0
2008-10-09 15:50:00,32.51,32.81,32.27,32.81,361800.0,23.2325,23.4469,23.061,23.4469,361800.0
2008-10-09 15:55:00,32.74,33.02,32.34,32.44,363200.0,23.3969,23.597,23.111,23.1825,363200.0
2008-10-10 09:30:00,30.8,30.81,29.11,29.17,443200.0,22.0105,22.0176,20.8028,20.8456,443200.0
2008-10-10 09:35:00,29.21,29.3,28.53,28.92,444000.0,20.8742,20.9386,20.3883,20.667,444000.0
2008-10-10 09:40:00,28.91,31.18,28.86,31.18,420800.0,20.6598,22.282,20.6241,22.282,420800.0
2008-10-10 09:45:00,31.18,31.3,30.13,30.18,250400.0,22.282,22.3678,21.5317,21.5674,250400.0
2008-10-10 09:50:00,30.17,31.03,29.67,31.0,259600.0,21.5603,22.1749,21.203,22.1534,259600.0
2008-10-10 09:55:00,31.04,31.41,30.71,30.83,314000.0,22.182,22.4464,21.9462,22.0319,314000.0
2008-10-10 10:00:00,30.8,31.35,30.63,31.35,185600.0,22.0105,22.4035,21.889,22.4035,185600.0
2008-10-10 10:05:00,31.27,32.35,31.06,31.93,188400.0,22.3464,23.1182,22.1963,22.818,188400.0
2008-10-10 10:10:00,31.88,32.02,31.25,31.7,197800.0,22.7823,22.8823,22.3321,22.6537,197800.0
2008-10-10 10:15:00,31.69,31.84,30.59,31.0,163200.0,22.6465,22.7537,21.8604,22.1534,163200.0
2008-10-10 10:20:00,31.05,31.52,30.86,31.2,132200.0,22.1891,22.525,22.0534,22.2963,132200.0
2008-10-10 10:25:00,31.21,31.21,30.46,30.77,135600.0,22.3035,22.3035,21.7675,21.9891,135600.0
2008-10-10 10:30:00,30.79,30.9,29.86,29.86,134600.0,22.0033,22.082,21.3387,21.3387,134600.0
2008-10-10 10:35:00,29.88,30.18,29.5,29.87,150200.0,21.353,21.5674,21.0815,21.3459,150200.0
2008-10-10 10:40:00,29.76,30.01,29.38,29.77,152200.0,21.2673,21.4459,20.9957,21.2744,152200.0
2008-10-10 10:45:00,29.75,29.75,29.16,29.68,192200.0,21.2601,21.2601,20.8385,21.2101,192200.0
2008-10-10 10:50:00,29.7,29.89,29.48,29.63,150800.0,21.2244,21.3602,21.0672,21.1744,150800.0
2008-10-10 10:55:00,29.63,29.79,29.16,29.42,118200.0,21.1744,21.2887,20.8385,21.0243,118200.0
2008-10-10 11:00:00,29.46,29.98,29.39,29.57,176800.0,21.0529,21.4245,21.0029,21.1315,176800.0
2008-10-10 11:05:00,29.56,29.81,29.3,29.31,146000.0,21.1244,21.303,20.9386,20.9457,146000.0
2008-10-10 11:10:00,29.31,29.52,29.04,29.52,128000.0,20.9457,21.0958,20.7527,21.0958,128000.0
2008-10-10 11:15:00,29.54,29.91,29.33,29.51,61400.0,21.1101,21.3745,20.96,21.0886,61400.0
2008-10-10 11:20:00,29.45,29.68,29.14,29.24,91600.0,21.0457,21.2101,20.8242,20.8957,91600.0
2008-10-10 11:25:00,29.26,29.39,29.13,29.18,90800.0,20.91,21.0029,20.8171,20.8528,90800.0
2008-10-10 11:30:00,29.13,29.17,28.84,29.0,240600.0,20.8171,20.8456,20.6098,20.7242,240600.0
2008-10-10 11:35:00,29.06,29.38,29.0,29.28,84800.0,20.767,20.9957,20.7242,20.9243,84800.0
2008-10-10 11:40:00,29.27,29.61,29.17,29.24,102200.0,20.9171,21.1601,20.8456,20.8957,102200.0
2008-10-10 11:45:00,29.16,29.4,28.95,29.02,131400.0,20.8385,21.01,20.6884,20.7385,131400.0
2008-10-10 11:50:00,29.05,29.2,28.75,28.84,88200.0,20.7599,20.8671,20.5455,20.6098,88200.0
2008-10-10 11:55:00,28.84,29.18,28.65,28.97,108200.0,20.6098,20.8528,20.474,20.7027,108200.0
2008-10-10 12:00:00,28.92,29.47,28.9,29.39,152800.0,20.667,21.06,20.6527,21.0029,152800.0
2008-10-10 12:05:00,29.38,29.87,29.3,29.38,127800.0,20.9957,21.3459,20.9386,20.9957,127800.0
2008-10-10 12:10:00,29.42,29.56,29.18,29.45,273200.0,21.0243,21.1244,20.8528,21.0457,273200.0
2008-10-10 12:15:00,29.43,30.13,29.39,29.97,221800.0,21.0315,21.5317,21.0029,21.4174,221800.0
2008-10-10 12:20:00,29.97,30.57,29.93,30.22,276200.0,21.4174,21.8461,21.3888,21.596,276200.0
2008-10-10 12:25:00,30.2,30.45,29.59,29.68,250400.0,21.5817,21.7604,21.1458,21.2101,250400.0
2008-10-10 12:30:00,29.68,29.81,29.27,29.45,216800.0,21.2101,21.303,20.9171,21.0457,216800.0
2008-10-10 12:35:00,29.45,29.57,29.0,29.27,231000.0,21.0457,21.1315,20.7242,20.9171,231000.0
2008-10-10 12:40:00,29.19,29.79,29.08,29.5,214800.0,20.8599,21.2887,20.7813,21.0815,214800.0
2008-10-10 12:45:00,29.49,29.54,29.21,29.4,381800.0,21.0743,21.1101,20.8742,21.01,381800.0
2008-10-10 12:50:00,29.35,29.65,29.18,29.34,170600.0,20.9743,21.1887,20.8528,20.9671,170600.0
2008-10-10 12:55:00,29.28,29.43,29.0,29.2,84800.0,20.9243,21.0315,20.7242,20.8671,84800.0
2008-10-10 13:00:00,29.25,29.27,28.93,29.03,115400.0,20.9028,20.9171,20.6741,20.7456,115400.0
2008-10-10 13:05:00,29.05,29.24,28.95,28.98,106400.0,20.7599,20.8957,20.6884,20.7099,106400.0
2008-10-10 13:10:00,28.98,29.04,28.65,28.85,242200.0,20.7099,20.7527,20.474,20.617,242200.0
2008-10-10 13:15:00,28.75,28.85,28.58,28.71,89800.0,20.5455,20.617,20.424,20.5169,89800.0
2008-10-10 13:20:00,28.71,29.06,28.58,28.86,163800.0,20.5169,20.767,20.424,20.6241,163800.0
2008-10-10 13:25:00,28.83,29.17,28.81,29.03,172600.0,20.6027,20.8456,20.5884,20.7456,172600.0
2008-10-10 13:30:00,29.02,29.03,28.5,28.55,85000.0,20.7385,20.7456,20.3669,20.4026,85000.0
2008-10-10 13:35:00,28.55,28.59,28.24,28.42,172600.0,20.4026,20.4312,20.181,20.3097,172600.0
2008-10-10 13:40:00,28.42,28.5,28.15,28.16,144200.0,20.3097,20.3669,20.1167,20.1239,144200.0
2008-10-10 13:45:00,28.17,28.2,27.4,27.51,181600.0,20.131,20.1525,19.5808,19.6594,181600.0
2008-10-10 13:50:00,27.47,27.86,27.35,27.48,215400.0,19.6308,19.9095,19.545,19.6379,215400.0
2008-10-10 13:55:00,27.44,28.14,27.44,28.05,220000.0,19.6093,20.1096,19.6093,20.0453,220000.0
2008-10-10 14:00:00,28.01,28.13,27.57,28.11,191800.0,20.0167,20.1024,19.7022,20.0881,191800.0
2008-10-10 14:05:00,28.09,29.04,28.04,29.03,227800.0,20.0739,20.7527,20.0381,20.7456,227800.0
2008-10-10 14:10:00,29.04,29.1,28.59,28.67,188400.0,20.7527,20.7956,20.4312,20.4883,188400.0
2008-10-10 14:15:00,28.72,29.0,28.07,28.16,181200.0,20.5241,20.7242,20.0596,20.1239,181200.0
2008-10-10 14:20:00,28.15,28.65,28.0,28.03,185800.0,20.1167,20.474,20.0095,20.031,185800.0
2008-10-10 14:25:00,28.05,28.12,27.58,27.64,187800.0,20.0453,20.0953,19.7094,19.7523,187800.0
2008-10-10 14:30:00,27.69,28.25,27.65,27.8,199400.0,19.788,20.1882,19.7594,19.8666,199400.0
2008-10-10 14:35:00,27.81,27.83,27.25,27.65,174400.0,19.8738,19.8881,19.4736,19.7594,174400.0
2008-10-10 14:40:00,27.68,27.79,27.51,27.7,211200.0,19.7809,19.8595,19.6594,19.7951,211200.0
2008-10-10 14:45:00,27.67,28.2,27.61,27.93,122200.0,19.7737,20.1525,19.7308,19.9595,122200.0
2008-10-10 14:50:00,27.91,28.1,27.54,27.59,120600.0,19.9452,20.081,19.6808,19.7165,120600.0
2008-10-10 14:55:00,27.62,27.64,27.21,27.55,143000.0,19.738,19.7523,19.445,19.688,143000.0
2008-10-10 15:00:00,27.59,28.17,27.49,28.03,219800.0,19.7165,20.131,19.6451,20.031,219800.0
2008-10-10 15:05:00,28.01,28.58,27.89,28.41,215000.0,20.0167,20.424,19.9309,20.3025,215000.0
2008-10-10 15:10:00,28.48,29.35,28.36,28.93,276200.0,20.3526,20.9743,20.2668,20.6741,276200.0
2008-10-10 15:15:00,28.93,29.54,28.75,29.34,337600.0,20.6741,21.1101,20.5455,20.9671,337600.0
2008-10-10 15:20:00,29.33,30.15,29.3,29.41,431800.0,20.96,21.546,20.9386,21.0172,431800.0
2008-10-10 15:25:00,29.42,30.18,29.42,29.83,425800.0,21.0243,21.5674,21.0243,21.3173,425800.0
2008-10-10 15:30:00,29.86,30.61,29.75,30.5,316400.0,21.3387,21.8747,21.2601,21.7961,316400.0
2008-10-10 15:35:00,30.45,31.94,30.41,31.66,435000.0,21.7604,22.8252,21.7318,22.6251,435000.0
2008-10-10 15:40:00,31.65,31.68,29.93,30.92,498600.0,22.6179,22.6394,21.3888,22.0962,498600.0
2008-10-10 15:45:00,30.97,31.19,30.24,30.66,554000.0,22.132,22.2892,21.6103,21.9104,554000.0
2008-10-10 15:50:00,30.65,30.79,30.17,30.27,460400.0,21.9033,22.0033,21.5603,21.6317,460400.0
2008-10-10 15:55:00,30.25,30.99,29.77,30.39,584000.0,21.6174,22.1463,21.2744,21.7175,584000.0
2008-10-13 09:30:00,31.02,31.62,30.9,31.23,336200.0,22.1677,22.5965,22.082,22.3178,336200.0
2008-10-13 09:35:00,31.18,32.61,31.11,32.53,273200.0,22.282,23.304,22.232,23.2468,273200.0
2008-10-13 09:40:00,32.5,32.82,32.29,32.51,220000.0,23.2254,23.454,23.0753,23.2325,220000.0
2008-10-13 09:45:00,32.54,32.68,31.8,31.9,376600.0,23.2539,23.354,22.7251,22.7966,376600.0
2008-10-13 09:50:00,31.88,32.06,31.38,31.68,258200.0,22.7823,22.9109,22.425,22.6394,258200.0
2008-10-13 09:55:00,31.68,32.19,31.68,31.99,125000.0,22.6394,23.0038,22.6394,22.8609,125000.0
2008-10-13 10:00:00,32.02,32.27,31.72,31.98,178600.0,22.8823,23.061,22.6679,22.8537,178600.0
2008-10-13 10:05:00,32.04,32.15,31.86,31.97,240800.0,22.8966,22.9752,22.768,22.8466,240800.0
2008-10-13 10:10:00,32.01,32.33,31.8,32.31,82800.0,22.8752,23.1039,22.7251,23.0896,82800.0
2008-10-13 10:15:00,32.32,32.34,31.98,32.26,124000.0,23.0967,23.111,22.8537,23.0538,124000.0
2008-10-13 10:20:00,32.24,32.6,32.24,32.49,175200.0,23.0396,23.2968,23.0396,23.2182,175200.0
2008-10-13 10:25:00,32.49,32.79,32.37,32.6,147200.0,23.2182,23.4326,23.1325,23.2968,147200.0
2008-10-13 10:30:00,32.63,32.77,32.48,32.53,148600.0,23.3183,23.4183,23.2111,23.2468,148600.0
2008-10-13 10:35:00,32.53,32.93,32.41,32.93,63000.0,23.2468,23.5326,23.161,23.5326,63000.0
2008-10-13 10:40:00,32.9,33.09,32.73,32.97,112200.0,23.5112,23.647,23.3897,23.5612,112200.0
2008-10-13 10:45:00,32.97,33.03,32.65,32.99,129200.0,23.5612,23.6041,23.3325,23.5755,129200.0
2008-10-13 10:50:00,32.98,33.35,32.98,33.35,169800.0,23.5684,23.8328,23.5684,23.8328,169800.0
2008-10-13 10:55:00,33.35,33.68,33.31,33.59,141200.0,23.8328,24.0686,23.8042,24.0043,141200.0
2008-10-13 11:00:00,33.58,33.73,33.49,33.6,69000.0,23.9972,24.1043,23.9328,24.0114,69000.0
2008-10-13 11:05:00,33.62,33.82,33.56,33.63,81200.0,24.0257,24.1687,23.9829,24.0329,81200.0
2008-10-13 11:10:00,33.63,33.67,33.29,33.34,171000.0,24.0329,24.0615,23.7899,23.8256,171000.0
2008-10-13 11:15:00,33.37,33.38,33.0,33.0,71800.0,23.8471,23.8542,23.5827,23.5827,71800.0
2008-10-13 11:20:00,32.99,33.03,32.72,32.83,147600.0,23.5755,23.6041,23.3826,23.4612,147600.0
2008-10-13 11:25:00,32.83,33.15,32.83,32.93,146200.0,23.4612,23.6899,23.4612,23.5326,146200.0
2008-10-13 11:30:00,32.95,33.4,32.9,33.2,137200.0,23.5469,23.8685,23.5112,23.7256,137200.0
2008-10-13 11:35:00,33.19,33.38,33.06,33.35,50600.0,23.7184,23.8542,23.6255,23.8328,50600.0
2008-10-13 11:40:00,33.37,33.45,33.23,33.32,53400.0,23.8471,23.9043,23.747,23.8113,53400.0
2008-10-13 11:45:00,33.32,33.37,33.02,33.05,94400.0,23.8113,23.8471,23.597,23.6184,94400.0
2008-10-13 11:50:00,33.11,33.15,32.69,32.7,67600.0,23.6613,23.6899,23.3611,23.3683,67600.0
2008-10-13 11:55:00,32.7,32.92,32.7,32.84,99600.0,23.3683,23.5255,23.3683,23.4683,99600.0
2008-10-13 12:00:00,32.86,32.86,32.66,32.75,113000.0,23.4826,23.4826,23.3397,23.404,113000.0
2008-10-13 12:05:00,32.75,32.98,32.73,32.95,289200.0,23.404,23.5684,23.3897,23.5469,289200.0
2008-10-13 12:10:00,32.99,33.05,32.86,33.04,62800.0,23.5755,23.6184,23.4826,23.6113,62800.0
2008-10-13 12:15:00,33.05,33.12,32.93,33.04,69600.0,23.6184,23.6684,23.5326,23.6113,69600.0
2008-10-13 12:20:00,33.04,33.1,32.8,32.87,103400.0,23.6113,23.6541,23.4397,23.4898,103400.0
2008-10-13 12:25:00,32.87,33.18,32.87,33.05,77200.0,23.4898,23.7113,23.4898,23.6184,77200.0
2008-10-13 12:30:00,33.08,33.23,33.08,33.18,36000.0,23.6398,23.747,23.6398,23.7113,36000.0
2008-10-13 12:35:00,33.19,33.28,33.15,33.24,50200.0,23.7184,23.7828,23.6899,23.7542,50200.0
2008-10-13 12:40:00,33.24,33.5,33.24,33.5,34200.0,23.7542,23.94,23.7542,23.94,34200.0
2008-10-13 12:45:00,33.49,33.6,33.44,33.6,94600.0,23.9328,24.0114,23.8971,24.0114,94600.0
2008-10-13 12:50:00,33.59,33.59,33.31,33.38,101600.0,24.0043,24.0043,23.8042,23.8542,101600.0
2008-10-13 12:55:00,33.38,33.42,33.2,33.42,88600.0,23.8542,23.8828,23.7256,23.8828,88600.0
2008-10-13 13:00:00,33.43,33.57,33.43,33.56,62000.0,23.89,23.99,23.89,23.9829,62000.0
2008-10-13 13:05:00,33.55,33.61,33.46,33.49,63800.0,23.9757,24.0186,23.9114,23.9328,63800.0
2008-10-13 13:10:00,33.49,33.58,33.48,33.58,84800.0,23.9328,23.9972,23.9257,23.9972,84800.0
2008-10-13 13:15:00,33.6,33.6,33.52,33.55,110400.0,24.0114,24.0114,23.9543,23.9757,110400.0
2008-10-13 13:20:00,33.54,33.55,33.26,33.42,92400.0,23.9686,23.9757,23.7685,23.8828,92400.0
2008-10-13 13:25:00,33.41,33.47,33.28,33.31,36200.0,23.8757,23.9185,23.7828,23.8042,36200.0
2008-10-13 13:30:00,33.32,33.6,33.29,33.52,114200.0,23.8113,24.0114,23.7899,23.9543,114200.0
2008-10-13 13:35:00,33.52,33.63,33.46,33.51,47400.0,23.9543,24.0329,23.9114,23.9471,47400.0
2008-10-13 13:40:00,33.52,33.56,33.17,33.18,98800.0,23.9543,23.9829,23.7042,23.7113,98800.0
2008-10-13 13:45:00,33.15,33.19,32.96,33.01,80000.0,23.6899,23.7184,23.5541,23.5898,80000.0
2008-10-13 13:50:00,33.01,33.06,32.82,32.82,53600.0,23.5898,23.6255,23.454,23.454,53600.0
2008-10-13 13:55:00,32.82,33.04,32.71,32.9,98600.0,23.454,23.6113,23.3754,23.5112,98600.0
2008-10-13 14:00:00,32.88,32.94,32.77,32.79,47200.0,23.4969,23.5398,23.4183,23.4326,47200.0
2008-10-13 14:05:00,32.79,32.85,32.47,32.6,65600.0,23.4326,23.4755,23.2039,23.2968,65600.0
2008-10-13 14:10:00,32.58,32.99,32.56,32.83,137000.0,23.2825,23.5755,23.2682,23.4612,137000.0
2008-10-13 14:15:00,32.83,33.04,32.81,33.01,55600.0,23.4612,23.6113,23.4469,23.5898,55600.0
2008-10-13 14:20:00,33.03,33.13,32.87,32.98,116200.0,23.6041,23.6756,23.4898,23.5684,116200.0
2008-10-13 14:25:00,32.98,33.07,32.62,32.62,90200.0,23.5684,23.6327,23.3111,23.3111,90200.0
2008-10-13 14:30:00,32.62,32.69,32.46,32.69,64800.0,23.3111,23.3611,23.1968,23.3611,64800.0
2008-10-13 14:35:00,32.67,33.05,32.67,33.02,53200.0,23.3468,23.6184,23.3468,23.597,53200.0
2008-10-13 14:40:00,33.02,33.35,33.02,33.35,69600.0,23.597,23.8328,23.597,23.8328,69600.0
2008-10-13 14:45:00,33.33,33.58,33.29,33.52,94600.0,23.8185,23.9972,23.7899,23.9543,94600.0
2008-10-13 14:50:00,33.52,33.63,33.22,33.38,89000.0,23.9543,24.0329,23.7399,23.8542,89000.0
2008-10-13 14:55:00,33.38,33.87,33.34,33.79,59000.0,23.8542,24.2044,23.8256,24.1472,59000.0
2008-10-13 15:00:00,33.8,33.95,33.75,33.84,50000.0,24.1544,24.2616,24.1186,24.183,50000.0
2008-10-13 15:05:00,33.81,34.08,33.8,34.06,129200.0,24.1615,24.3545,24.1544,24.3402,129200.0
2008-10-13 15:10:00,34.06,34.28,34.02,34.24,187400.0,24.3402,24.4974,24.3116,24.4688,187400.0
2008-10-13 15:15:00,34.24,34.38,34.07,34.31,121600.0,24.4688,24.5689,24.3473,24.5188,121600.0
2008-10-13 15:20:00,34.34,34.76,34.27,34.71,171000.0,24.5403,24.8404,24.4902,24.8047,171000.0
2008-10-13 15:25:00,34.75,34.95,34.63,34.66,93400.0,24.8333,24.9762,24.7475,24.7689,93400.0
2008-10-13 15:30:00,34.63,34.84,34.52,34.82,118000.0,24.7475,24.8976,24.6689,24.8833,118000.0
2008-10-13 15:35:00,34.82,35.07,34.65,35.05,152400.0,24.8833,25.0619,24.7618,25.0477,152400.0
2008-10-13 15:40:00,35.08,35.42,34.87,35.21,342600.0,25.0691,25.3121,24.919,25.162,342600.0
2008-10-13 15:45:00,35.21,35.48,35.16,35.35,292200.0,25.162,25.3549,25.1263,25.262,292200.0
2008-10-13 15:50:00,35.34,35.48,35.15,35.22,403400.0,25.2549,25.3549,25.1191,25.1691,403400.0
2008-10-13 15:55:00,35.23,35.99,35.2,35.91,669400.0,25.1763,25.7194,25.1548,25.6622,669400.0
2008-10-14 09:30:00,36.96,39.12,36.76,37.8,437200.0,26.4126,27.9562,26.2697,27.0129,437200.0
2008-10-14 09:35:00,37.79,38.48,37.56,38.33,443000.0,27.0057,27.4988,26.8414,27.3916,443000.0
2008-10-14 09:40:00,38.36,38.48,37.62,37.63,405000.0,27.4131,27.4988,26.8842,26.8914,405000.0
2008-10-14 09:45:00,37.6,38.31,37.1,38.24,721400.0,26.8699,27.3773,26.5126,27.3273,721400.0
2008-10-14 09:50:00,38.24,38.48,37.32,38.0,505800.0,27.3273,27.4988,26.6699,27.1558,505800.0
2008-10-14 09:55:00,38.04,38.04,36.87,37.26,598800.0,27.1844,27.1844,26.3483,26.627,598800.0
2008-10-14 10:00:00,37.29,37.97,37.1,37.63,395000.0,26.6484,27.1344,26.5126,26.8914,395000.0
2008-10-14 10:05:00,37.66,37.88,37.19,37.43,623200.0,26.9128,27.07,26.577,26.7485,623200.0
2008-10-14 10:10:00,37.47,37.91,37.06,37.42,528400.0,26.777,27.0915,26.4841,26.7413,528400.0
2008-10-14 10:15:00,37.42,37.63,36.94,36.99,444200.0,26.7413,26.8914,26.3983,26.434,444200.0
2008-10-14 10:20:00,36.99,37.23,36.63,36.63,451600.0,26.434,26.6055,26.1768,26.1768,451600.0
2008-10-14 10:25:00,36.7,36.95,35.98,36.64,263600.0,26.2268,26.4054,25.7123,26.1839,263600.0
2008-10-14 10:30:00,36.62,36.76,36.15,36.24,128600.0,26.1696,26.2697,25.8337,25.8981,128600.0
2008-10-14 10:35:00,36.24,36.25,35.7,35.89,192200.0,25.8981,25.9052,25.5122,25.6479,192200.0
2008-10-14 10:40:00,35.85,36.21,35.43,35.46,201400.0,25.6194,25.8766,25.3192,25.3406,201400.0
2008-10-14 10:45:00,35.5,35.84,35.3,35.54,160000.0,25.3692,25.6122,25.2263,25.3978,160000.0
2008-10-14 10:50:00,35.55,36.18,35.55,36.13,211800.0,25.405,25.8552,25.405,25.8194,211800.0
2008-10-14 10:55:00,36.13,36.65,35.88,36.19,192400.0,25.8194,26.1911,25.6408,25.8623,192400.0
2008-10-14 11:00:00,36.2,36.4,35.91,36.08,138200.0,25.8695,26.0124,25.6622,25.7837,138200.0
2008-10-14 11:05:00,36.13,36.35,35.58,35.85,191800.0,25.8194,25.9767,25.4264,25.6194,191800.0
2008-10-14 11:10:00,35.85,35.92,35.56,35.68,88800.0,25.6194,25.6694,25.4121,25.4979,88800.0
2008-10-14 11:15:00,35.72,35.87,35.49,35.72,109800.0,25.5265,25.6336,25.3621,25.5265,109800.0
2008-10-14 11:20:00,35.76,35.76,35.36,35.73,51000.0,25.555,25.555,25.2692,25.5336,51000.0
2008-10-14 11:25:00,35.7,36.38,35.61,36.3,106400.0,25.5122,25.9981,25.4478,25.9409,106400.0
2008-10-14 11:30:00,36.27,36.6,36.27,36.51,130600.0,25.9195,26.1553,25.9195,26.091,130600.0
2008-10-14 11:35:00,36.49,36.67,36.33,36.43,116600.0,26.0767,26.2053,25.9624,26.0338,116600.0
2008-10-14 11:40:00,36.42,36.65,36.33,36.58,60800.0,26.0267,26.1911,25.9624,26.141,60800.0
2008-10-14 11:45:00,36.56,37.29,36.56,37.19,91200.0,26.1267,26.6484,26.1267,26.577,91200.0
2008-10-14 11:50:00,37.13,37.16,36.59,36.59,117800.0,26.5341,26.5555,26.1482,26.1482,117800.0
2008-10-14 11:55:00,36.6,36.88,36.58,36.67,89600.0,26.1553,26.3554,26.141,26.2053,89600.0
2008-10-14 12:00:00,36.63,36.69,36.44,36.48,84800.0,26.1768,26.2196,26.041,26.0696,84800.0
2008-10-14 12:05:00,36.44,36.72,36.32,36.57,75800.0,26.041,26.2411,25.9552,26.1339,75800.0
2008-10-14 12:10:00,36.57,37.0,36.56,36.79,96800.0,26.1339,26.4412,26.1267,26.2911,96800.0
2008-10-14 12:15:00,36.7,36.93,36.67,36.85,71800.0,26.2268,26.3912,26.2053,26.334,71800.0
2008-10-14 12:20:00,36.79,36.84,36.6,36.7,44200.0,26.2911,26.3268,26.1553,26.2268,44200.0
2008-10-14 12:25:00,36.69,36.85,36.6,36.68,80400.0,26.2196,26.334,26.1553,26.2125,80400.0
2008-10-14 12:30:00,36.68,36.82,36.56,36.77,50200.0,26.2125,26.3125,26.1267,26.2768,50200.0
2008-10-14 12:35:00,36.82,37.13,36.82,36.93,130800.0,26.3125,26.5341,26.3125,26.3912,130800.0
2008-10-14 12:40:00,36.91,36.96,36.58,36.69,83800.0,26.3769,26.4126,26.141,26.2196,83800.0
2008-10-14 12:45:00,36.7,37.02,36.63,36.99,92600.0,26.2268,26.4555,26.1768,26.434,92600.0
2008-10-14 12:50:00,37.03,37.13,36.67,36.74,158800.0,26.4626,26.5341,26.2053,26.2554,158800.0
2008-10-14 12:55:00,36.75,36.85,36.59,36.6,46200.0,26.2625,26.334,26.1482,26.1553,46200.0
2008-10-14 13:00:00,36.63,36.67,36.42,36.47,45600.0,26.1768,26.2053,26.0267,26.0624,45600.0
2008-10-14 13:05:00,36.46,36.85,36.45,36.73,74000.0,26.0553,26.334,26.0481,26.2482,74000.0
2008-10-14 13:10:00,36.74,36.79,36.52,36.59,100600.0,26.2554,26.2911,26.0982,26.1482,100600.0
2008-10-14 13:15:00,36.6,36.62,36.32,36.49,56200.0,26.1553,26.1696,25.9552,26.0767,56200.0
2008-10-14 13:20:00,36.55,36.55,36.3,36.3,28000.0,26.1196,26.1196,25.9409,25.9409,28000.0
2008-10-14 13:25:00,36.32,36.54,36.26,36.42,76000.0,25.9552,26.1124,25.9124,26.0267,76000.0
2008-10-14 13:30:00,36.42,36.74,36.26,36.55,63600.0,26.0267,26.2554,25.9124,26.1196,63600.0
2008-10-14 13:35:00,36.6,36.66,36.18,36.18,39800.0,26.1553,26.1982,25.8552,25.8552,39800.0
2008-10-14 13:40:00,36.22,36.31,35.99,36.13,60600.0,25.8838,25.9481,25.7194,25.8194,60600.0
2008-10-14 13:45:00,36.16,36.45,36.15,36.21,212400.0,25.8409,26.0481,25.8337,25.8766,212400.0
2008-10-14 13:50:00,36.17,36.4,36.03,36.03,39600.0,25.848,26.0124,25.748,25.748,39600.0
2008-10-14 13:55:00,36.04,36.07,35.76,35.8,91600.0,25.7551,25.7766,25.555,25.5836,91600.0
2008-10-14 14:00:00,35.77,36.01,35.73,35.78,71000.0,25.5622,25.7337,25.5336,25.5693,71000.0
2008-10-14 14:05:00,35.78,35.8,35.58,35.68,87400.0,25.5693,25.5836,25.4264,25.4979,87400.0
2008-10-14 14:10:00,35.65,35.78,35.38,35.49,120600.0,25.4764,25.5693,25.2835,25.3621,120600.0
2008-10-14 14:15:00,35.51,35.78,35.11,35.24,272200.0,25.3764,25.5693,25.0905,25.1834,272200.0
2008-10-14 14:20:00,35.27,35.29,35.0,35.2,95400.0,25.2049,25.2192,25.0119,25.1548,95400.0
2008-10-14 14:25:00,35.2,35.54,35.05,35.54,105000.0,25.1548,25.3978,25.0477,25.3978,105000.0
2008-10-14 14:30:00,35.54,35.62,35.01,35.1,190800.0,25.3978,25.455,25.0191,25.0834,190800.0
2008-10-14 14:35:00,35.09,35.41,35.05,35.21,238600.0,25.0762,25.3049,25.0477,25.162,238600.0
2008-10-14 14:40:00,35.19,35.32,34.7,34.7,158000.0,25.1477,25.2406,24.7975,24.7975,158000.0
2008-10-14 14:45:00,34.7,34.74,34.3,34.33,130800.0,24.7975,24.8261,24.5117,24.5331,130800.0
2008-10-14 14:50:00,34.33,34.63,34.23,34.6,133200.0,24.5331,24.7475,24.4617,24.7261,133200.0
2008-10-14 14:55:00,34.55,34.58,34.06,34.46,175600.0,24.6903,24.7118,24.3402,24.626,175600.0
2008-10-14 15:00:00,34.49,35.01,34.42,34.96,125400.0,24.6475,25.0191,24.5974,24.9833,125400.0
2008-10-14 15:05:00,35.02,35.31,34.76,35.31,136800.0,25.0262,25.2335,24.8404,25.2335,136800.0
2008-10-14 15:10:00,35.29,35.8,35.29,35.52,208400.0,25.2192,25.5836,25.2192,25.3835,208400.0
2008-10-14 15:15:00,35.49,35.6,34.94,35.02,144600.0,25.3621,25.4407,24.969,25.0262,144600.0
2008-10-14 15:20:00,35.02,35.46,34.82,34.87,162800.0,25.0262,25.3406,24.8833,24.919,162800.0
2008-10-14 15:25:00,34.9,35.34,34.76,35.32,207800.0,24.9405,25.2549,24.8404,25.2406,207800.0
2008-10-14 15:30:00,35.33,35.91,35.33,35.65,375200.0,25.2477,25.6622,25.2477,25.4764,375200.0
2008-10-14 15:35:00,35.62,35.84,34.91,35.13,272400.0,25.455,25.6122,24.9476,25.1048,272400.0
2008-10-14 15:40:00,35.1,35.65,35.01,35.54,263600.0,25.0834,25.4764,25.0191,25.3978,263600.0
2008-10-14 15:45:00,35.57,35.88,35.31,35.49,244000.0,25.4193,25.6408,25.2335,25.3621,244000.0
2008-10-14 15:50:00,35.43,35.49,35.19,35.41,187000.0,25.3192,25.3621,25.1477,25.3049,187000.0
2008-10-14 15:55:00,35.44,35.5,35.08,35.35,231600.0,25.3264,25.3692,25.0691,25.262,231600.0
2008-10-15 09:30:00,34.23,34.23,33.4,33.84,131200.0,24.5156,24.5156,23.9212,24.2363,131200.0
2008-10-15 09:35:00,33.82,33.94,32.99,33.02,150800.0,24.222,24.3079,23.6276,23.649,150800.0
2008-10-15 09:40:00,33.02,33.27,32.75,33.22,178000.0,23.649,23.8281,23.4557,23.7923,178000.0
2008-10-15 09:45:00,33.21,33.31,32.7,32.77,179600.0,23.7851,23.8567,23.4199,23.47,179600.0
2008-10-15 09:50:00,32.77,33.05,32.63,32.8,230400.0,23.47,23.6705,23.3697,23.4915,230400.0
2008-10-15 09:55:00,32.8,32.97,32.67,32.79,120800.0,23.4915,23.6132,23.3984,23.4843,120800.0
2008-10-15 10:00:00,32.77,32.9,32.25,32.33,159000.0,23.47,23.5631,23.0976,23.1549,159000.0
2008-10-15 10:05:00,32.34,32.38,31.67,31.78,160400.0,23.162,23.1907,22.6822,22.7609,160400.0
2008-10-15 10:10:00,31.78,31.79,31.5,31.61,283000.0,22.7609,22.7681,22.5604,22.6392,283000.0
2008-10-15 10:15:00,31.66,31.67,31.06,31.21,275400.0,22.675,22.6822,22.2453,22.3527,275400.0
2008-10-15 10:20:00,31.24,31.56,31.05,31.25,176000.0,22.3742,22.6034,22.2381,22.3814,176000.0
2008-10-15 10:25:00,31.28,31.28,30.97,31.24,147600.0,22.4028,22.4028,22.1808,22.3742,147600.0
2008-10-15 10:30:00,31.22,31.5,31.11,31.2,124000.0,22.3599,22.5604,22.2811,22.3455,124000.0
2008-10-15 10:35:00,31.25,31.43,31.22,31.26,119200.0,22.3814,22.5103,22.3599,22.3885,119200.0
2008-10-15 10:40:00,31.33,31.48,30.77,30.8,158000.0,22.4387,22.5461,22.0376,22.0591,158000.0
2008-10-15 10:45:00,30.8,31.09,30.79,30.97,119000.0,22.0591,22.2668,22.0519,22.1808,119000.0
2008-10-15 10:50:00,30.97,31.21,30.89,31.15,122600.0,22.1808,22.3527,22.1235,22.3097,122600.0
2008-10-15 10:55:00,31.18,31.23,30.92,30.99,81400.0,22.3312,22.367,22.145,22.1951,81400.0
2008-10-15 11:00:00,30.99,31.09,30.65,30.73,172600.0,22.1951,22.2668,21.9516,22.0089,172600.0
2008-10-15 11:05:00,30.72,30.82,30.56,30.75,132800.0,22.0018,22.0734,21.8872,22.0233,132800.0
2008-10-15 11:10:00,30.72,30.86,30.69,30.8,136400.0,22.0018,22.102,21.9803,22.0591,136400.0
2008-10-15 11:15:00,30.82,31.06,30.75,30.95,117600.0,22.0734,22.2453,22.0233,22.1665,117600.0
2008-10-15 11:20:00,30.93,30.99,30.75,30.78,100200.0,22.1522,22.1951,22.0233,22.0447,100200.0
2008-10-15 11:25:00,30.77,30.8,30.59,30.62,111600.0,22.0376,22.0591,21.9087,21.9302,111600.0
2008-10-15 11:30:00,30.6,30.77,30.54,30.62,290200.0,21.9158,22.0376,21.8729,21.9302,290200.0
2008-10-15 11:35:00,30.62,31.13,30.57,31.06,178800.0,21.9302,22.2954,21.8943,22.2453,178800.0
2008-10-15 11:40:00,31.07,31.25,31.03,31.09,99200.0,22.2524,22.3814,22.2238,22.2668,99200.0
2008-10-15 11:45:00,31.09,31.13,30.87,31.04,72400.0,22.2668,22.2954,22.1092,22.231,72400.0
2008-10-15 11:50:00,31.05,31.05,30.68,31.05,92200.0,22.2381,22.2381,21.9731,22.2381,92200.0
2008-10-15 11:55:00,31.07,31.24,30.94,31.0,115600.0,22.2524,22.3742,22.1593,22.2023,115600.0
2008-10-15 12:00:00,31.0,31.27,30.98,31.27,138600.0,22.2023,22.3957,22.188,22.3957,138600.0
2008-10-15 12:05:00,31.22,31.25,31.04,31.07,42200.0,22.3599,22.3814,22.231,22.2524,42200.0
2008-10-15 12:10:00,31.06,31.07,30.91,31.0,57400.0,22.2453,22.2524,22.1378,22.2023,57400.0
2008-10-15 12:15:00,30.95,30.99,30.6,30.75,100600.0,22.1665,22.1951,21.9158,22.0233,100600.0
2008-10-15 12:20:00,30.77,30.84,30.44,30.49,117800.0,22.0376,22.0877,21.8012,21.837,117800.0
2008-10-15 12:25:00,30.49,30.85,30.49,30.7,107600.0,21.837,22.0949,21.837,21.9874,107600.0
2008-10-15 12:30:00,30.72,31.08,30.72,31.03,89800.0,22.0018,22.2596,22.0018,22.2238,89800.0
2008-10-15 12:35:00,31.0,31.39,30.93,31.35,51200.0,22.2023,22.4816,22.1522,22.453,51200.0
2008-10-15 12:40:00,31.34,31.66,31.22,31.24,83400.0,22.4458,22.675,22.3599,22.3742,83400.0
2008-10-15 12:45:00,31.24,31.33,31.09,31.13,77200.0,22.3742,22.4387,22.2668,22.2954,77200.0
2008-10-15 12:50:00,31.17,31.21,31.0,31.15,125400.0,22.3241,22.3527,22.2023,22.3097,125400.0
2008-10-15 12:55:00,31.15,31.24,31.0,31.0,38000.0,22.3097,22.3742,22.2023,22.2023,38000.0
2008-10-15 13:00:00,31.0,31.14,31.0,31.06,129000.0,22.2023,22.3026,22.2023,22.2453,129000.0
2008-10-15 13:05:00,31.06,31.11,30.98,31.01,97000.0,22.2453,22.2811,22.188,22.2095,97000.0
2008-10-15 13:10:00,31.02,31.14,30.98,30.99,152400.0,22.2166,22.3026,22.188,22.1951,152400.0
2008-10-15 13:15:00,30.98,31.04,30.88,30.96,136600.0,22.188,22.231,22.1164,22.1737,136600.0
2008-10-15 13:20:00,30.98,31.1,30.94,31.0,159400.0,22.188,22.2739,22.1593,22.2023,159400.0
2008-10-15 13:25:00,31.0,31.14,30.96,31.0,160600.0,22.2023,22.3026,22.1737,22.2023,160600.0
2008-10-15 13:30:00,31.03,31.16,30.68,30.77,109600.0,22.2238,22.3169,21.9731,22.0376,109600.0
2008-10-15 13:35:00,30.75,30.76,30.35,30.41,140400.0,22.0233,22.0304,21.7368,21.7797,140400.0
2008-10-15 13:40:00,30.42,30.43,30.22,30.32,214200.0,21.7869,21.7941,21.6437,21.7153,214200.0
2008-10-15 13:45:00,30.32,30.67,30.27,30.67,107000.0,21.7153,21.966,21.6795,21.966,107000.0
2008-10-15 13:50:00,30.66,30.8,30.5,30.61,234400.0,21.9588,22.0591,21.8442,21.923,234400.0
2008-10-15 13:55:00,30.6,30.64,30.22,30.4,115000.0,21.9158,21.9445,21.6437,21.7726,115000.0
2008-10-15 14:00:00,30.39,30.45,30.08,30.1,114000.0,21.7654,21.8084,21.5434,21.5577,114000.0
2008-10-15 14:05:00,30.11,30.37,30.11,30.34,89600.0,21.5649,21.7511,21.5649,21.7296,89600.0
2008-10-15 14:10:00,30.35,30.47,30.24,30.36,73600.0,21.7368,21.8227,21.658,21.7439,73600.0
2008-10-15 14:15:00,30.35,30.4,30.17,30.2,68200.0,21.7368,21.7726,21.6079,21.6293,68200.0
2008-10-15 14:20:00,30.21,30.69,30.17,30.66,117400.0,21.6365,21.9803,21.6079,21.9588,117400.0
2008-10-15 14:25:00,30.66,30.95,30.63,30.83,100400.0,21.9588,22.1665,21.9373,22.0806,100400.0
2008-10-15 14:30:00,30.85,31.0,30.67,30.9,120600.0,22.0949,22.2023,21.966,22.1307,120600.0
2008-10-15 14:35:00,30.9,30.94,30.56,30.58,178000.0,22.1307,22.1593,21.8872,21.9015,178000.0
2008-10-15 14:40:00,30.57,31.38,30.57,31.21,105600.0,21.8943,22.4745,21.8943,22.3527,105600.0
2008-10-15 14:45:00,31.23,31.3,31.06,31.24,146000.0,22.367,22.4172,22.2453,22.3742,146000.0
2008-10-15 14:50:00,31.25,31.35,30.98,31.04,102800.0,22.3814,22.453,22.188,22.231,102800.0
2008-10-15 14:55:00,31.05,31.22,30.86,30.89,127000.0,22.2381,22.3599,22.102,22.1235,127000.0
2008-10-15 15:00:00,30.9,31.16,30.6,31.08,213000.0,22.1307,22.3169,21.9158,22.2596,213000.0
2008-10-15 15:05:00,31.14,31.46,31.01,31.44,199600.0,22.3026,22.5318,22.2095,22.5174,199600.0
2008-10-15 15:10:00,31.45,31.49,31.14,31.28,167600.0,22.5246,22.5532,22.3026,22.4028,167600.0
2008-10-15 15:15:00,31.27,31.5,30.86,31.07,189600.0,22.3957,22.5604,22.102,22.2524,189600.0
2008-10-15 15:20:00,31.05,31.25,30.88,31.17,161000.0,22.2381,22.3814,22.1164,22.3241,161000.0
2008-10-15 15:25:00,31.18,31.18,30.75,30.91,169600.0,22.3312,22.3312,22.0233,22.1378,169600.0
2008-10-15 15:30:00,30.91,30.97,30.5,30.61,122600.0,22.1378,22.1808,21.8442,21.923,122600.0
2008-10-15 15:35:00,30.61,30.74,30.52,30.71,314000.0,21.923,22.0161,21.8585,21.9946,314000.0
2008-10-15 15:40:00,30.67,30.9,30.64,30.75,343200.0,21.966,22.1307,21.9445,22.0233,343200.0
2008-10-15 15:45:00,30.75,30.84,30.68,30.75,519600.0,22.0233,22.0877,21.9731,22.0233,519600.0
2008-10-15 15:50:00,30.75,30.81,30.59,30.59,680600.0,22.0233,22.0662,21.9087,21.9087,680600.0
2008-10-15 15:55:00,30.59,30.6,30.02,30.38,634800.0,21.9087,21.9158,21.5004,21.7583,634800.0
2008-10-16 09:30:00,31.44,31.44,30.58,30.75,273200.0,22.5174,22.5174,21.9015,22.0233,273200.0
2008-10-16 09:35:00,30.75,32.15,30.74,31.84,336400.0,22.0233,23.0259,22.0161,22.8039,336400.0
2008-10-16 09:40:00,31.83,32.29,31.35,31.6,161800.0,22.7968,23.1262,22.453,22.632,161800.0
2008-10-16 09:45:00,31.62,32.28,31.35,32.24,189400.0,22.6464,23.119,22.453,23.0904,189400.0
2008-10-16 09:50:00,32.24,32.4,31.8,31.86,257000.0,23.0904,23.205,22.7753,22.8182,257000.0
2008-10-16 09:55:00,31.85,31.85,31.18,31.65,89800.0,22.8111,22.8111,22.3312,22.6678,89800.0
2008-10-16 10:00:00,31.58,31.75,31.11,31.17,126200.0,22.6177,22.7395,22.2811,22.3241,126200.0
2008-10-16 10:05:00,31.25,31.58,30.86,30.96,167000.0,22.3814,22.6177,22.102,22.1737,167000.0
2008-10-16 10:10:00,30.95,30.98,29.93,30.2,271400.0,22.1665,22.188,21.436,21.6293,271400.0
2008-10-16 10:15:00,30.2,30.95,30.2,30.61,196400.0,21.6293,22.1665,21.6293,21.923,196400.0
2008-10-16 10:20:00,30.61,31.05,30.45,30.87,333800.0,21.923,22.2381,21.8084,22.1092,333800.0
2008-10-16 10:25:00,30.89,31.18,30.74,30.95,326600.0,22.1235,22.3312,22.0161,22.1665,326600.0
2008-10-16 10:30:00,31.0,31.0,30.38,30.55,145600.0,22.2023,22.2023,21.7583,21.88,145600.0
2008-10-16 10:35:00,30.6,30.71,30.33,30.5,258400.0,21.9158,21.9946,21.7225,21.8442,258400.0
2008-10-16 10:40:00,30.5,30.66,30.35,30.58,141800.0,21.8442,21.9588,21.7368,21.9015,141800.0
2008-10-16 10:45:00,30.59,31.08,30.38,31.0,127000.0,21.9087,22.2596,21.7583,22.2023,127000.0
2008-10-16 10:50:00,31.03,31.23,30.65,30.72,175000.0,22.2238,22.367,21.9516,22.0018,175000.0
2008-10-16 10:55:00,30.68,31.0,30.59,30.79,296400.0,21.9731,22.2023,21.9087,22.0519,296400.0
2008-10-16 11:00:00,30.75,30.8,30.2,30.67,337600.0,22.0233,22.0591,21.6293,21.966,337600.0
2008-10-16 11:05:00,30.67,30.93,30.57,30.73,308400.0,21.966,22.1522,21.8943,22.0089,308400.0
2008-10-16 11:10:00,30.75,30.87,30.21,30.39,409000.0,22.0233,22.1092,21.6365,21.7654,409000.0
2008-10-16 11:15:00,30.34,30.61,30.2,30.33,179800.0,21.7296,21.923,21.6293,21.7225,179800.0
2008-10-16 11:20:00,30.31,30.77,30.2,30.72,124800.0,21.7081,22.0376,21.6293,22.0018,124800.0
2008-10-16 11:25:00,30.73,30.78,30.1,30.17,230200.0,22.0089,22.0447,21.5577,21.6079,230200.0
2008-10-16 11:30:00,30.17,30.93,30.16,30.64,159400.0,21.6079,22.1522,21.6007,21.9445,159400.0
2008-10-16 11:35:00,30.65,31.33,30.57,30.66,188200.0,21.9516,22.4387,21.8943,21.9588,188200.0
2008-10-16 11:40:00,30.6,31.11,30.35,31.11,105600.0,21.9158,22.2811,21.7368,22.2811,105600.0
2008-10-16 11:45:00,31.14,31.45,31.05,31.17,126600.0,22.3026,22.5246,22.2381,22.3241,126600.0
2008-10-16 11:50:00,31.18,31.74,30.75,31.73,120800.0,22.3312,22.7323,22.0233,22.7251,120800.0
2008-10-16 11:55:00,31.73,31.75,31.27,31.47,218000.0,22.7251,22.7395,22.3957,22.5389,218000.0
2008-10-16 12:00:00,31.46,31.63,31.15,31.33,207800.0,22.5318,22.6535,22.3097,22.4387,207800.0
2008-10-16 12:05:00,31.32,31.32,30.88,31.21,68600.0,22.4315,22.4315,22.1164,22.3527,68600.0
2008-10-16 12:10:00,31.21,32.32,31.21,32.29,421600.0,22.3527,23.1477,22.3527,23.1262,421600.0
2008-10-16 12:15:00,32.32,32.44,31.62,31.89,204800.0,23.1477,23.2336,22.6464,22.8397,204800.0
2008-10-16 12:20:00,31.93,32.68,31.87,32.33,265800.0,22.8684,23.4055,22.8254,23.1549,265800.0
2008-10-16 12:25:00,32.33,32.6,31.74,31.75,137800.0,23.1549,23.3482,22.7323,22.7395,137800.0
2008-10-16 12:30:00,31.75,31.91,31.43,31.53,125400.0,22.7395,22.8541,22.5103,22.5819,125400.0
2008-10-16 12:35:00,31.56,31.93,31.46,31.86,90400.0,22.6034,22.8684,22.5318,22.8182,90400.0
2008-10-16 12:40:00,31.89,32.17,31.25,31.42,90400.0,22.8397,23.0403,22.3814,22.5031,90400.0
2008-10-16 12:45:00,31.41,31.75,31.2,31.38,91400.0,22.496,22.7395,22.3455,22.4745,91400.0
2008-10-16 12:50:00,31.45,31.47,31.18,31.45,118800.0,22.5246,22.5389,22.3312,22.5246,118800.0
2008-10-16 12:55:00,31.45,31.55,30.89,30.95,116800.0,22.5246,22.5962,22.1235,22.1665,116800.0
2008-10-16 13:00:00,30.93,31.26,30.68,31.15,251000.0,22.1522,22.3885,21.9731,22.3097,251000.0
2008-10-16 13:05:00,31.11,31.29,30.56,30.58,218800.0,22.2811,22.41,21.8872,21.9015,218800.0
2008-10-16 13:10:00,30.62,31.08,30.62,30.86,171000.0,21.9302,22.2596,21.9302,22.102,171000.0
2008-10-16 13:15:00,30.89,31.16,30.81,30.82,69600.0,22.1235,22.3169,22.0662,22.0734,69600.0
2008-10-16 13:20:00,30.81,31.13,30.79,30.79,94000.0,22.0662,22.2954,22.0519,22.0519,94000.0
2008-10-16 13:25:00,30.79,30.9,30.65,30.75,65800.0,22.0519,22.1307,21.9516,22.0233,65800.0
2008-10-16 13:30:00,30.75,30.91,30.58,30.73,52200.0,22.0233,22.1378,21.9015,22.0089,52200.0
2008-10-16 13:35:00,30.75,30.81,30.41,30.52,123800.0,22.0233,22.0662,21.7797,21.8585,123800.0
2008-10-16 13:40:00,30.52,30.67,30.45,30.63,115800.0,21.8585,21.966,21.8084,21.9373,115800.0
2008-10-16 13:45:00,30.64,30.83,30.58,30.7,106800.0,21.9445,22.0806,21.9015,21.9874,106800.0
2008-10-16 13:50:00,30.71,31.11,30.65,30.96,75600.0,21.9946,22.2811,21.9516,22.1737,75600.0
2008-10-16 13:55:00,30.97,31.5,30.97,31.32,193200.0,22.1808,22.5604,22.1808,22.4315,193200.0
2008-10-16 14:00:00,31.31,31.44,31.12,31.17,91400.0,22.4243,22.5174,22.2883,22.3241,91400.0
2008-10-16 14:05:00,31.14,31.17,30.83,30.83,68800.0,22.3026,22.3241,22.0806,22.0806,68800.0
2008-10-16 14:10:00,30.86,30.97,30.61,30.68,66400.0,22.102,22.1808,21.923,21.9731,66400.0
2008-10-16 14:15:00,30.68,30.85,30.61,30.78,91600.0,21.9731,22.0949,21.923,22.0447,91600.0
2008-10-16 14:20:00,30.75,30.85,30.6,30.72,86400.0,22.0233,22.0949,21.9158,22.0018,86400.0
2008-10-16 14:25:00,30.68,30.75,30.32,30.66,137600.0,21.9731,22.0233,21.7153,21.9588,137600.0
2008-10-16 14:30:00,30.65,30.71,30.36,30.7,75200.0,21.9516,21.9946,21.7439,21.9874,75200.0
2008-10-16 14:35:00,30.66,30.96,30.59,30.96,118200.0,21.9588,22.1737,21.9087,22.1737,118200.0
2008-10-16 14:40:00,30.93,30.96,30.67,30.8,110200.0,22.1522,22.1737,21.966,22.0591,110200.0
2008-10-16 14:45:00,30.77,31.6,30.76,31.58,156800.0,22.0376,22.632,22.0304,22.6177,156800.0
2008-10-16 14:50:00,31.58,31.67,31.4,31.46,221200.0,22.6177,22.6822,22.4888,22.5318,221200.0
2008-10-16 14:55:00,31.45,31.73,31.28,31.45,144000.0,22.5246,22.7251,22.4028,22.5246,144000.0
2008-10-16 15:00:00,31.47,31.61,31.25,31.39,132600.0,22.5389,22.6392,22.3814,22.4816,132600.0
2008-10-16 15:05:00,31.46,31.99,31.34,31.99,208400.0,22.5318,22.9113,22.4458,22.9113,208400.0
2008-10-16 15:10:00,32.06,32.58,31.98,32.41,243800.0,22.9615,23.3339,22.9042,23.2122,243800.0
2008-10-16 15:15:00,32.45,32.79,32.27,32.28,363800.0,23.2408,23.4843,23.1119,23.119,363800.0
2008-10-16 15:20:00,32.28,32.56,32.12,32.38,232600.0,23.119,23.3196,23.0045,23.1907,232600.0
2008-10-16 15:25:00,32.34,32.69,32.29,32.63,200200.0,23.162,23.4127,23.1262,23.3697,200200.0
2008-10-16 15:30:00,32.63,33.17,32.63,32.82,317600.0,23.3697,23.7565,23.3697,23.5058,317600.0
2008-10-16 15:35:00,32.8,33.18,32.37,33.18,351600.0,23.4915,23.7636,23.1835,23.7636,351600.0
2008-10-16 15:40:00,33.18,33.61,33.12,33.47,328800.0,23.7636,24.0716,23.7207,23.9713,328800.0
2008-10-16 15:45:00,33.44,34.0,33.35,34.0,317200.0,23.9498,24.3509,23.8854,24.3509,317200.0
2008-10-16 15:50:00,34.0,34.06,33.81,34.01,442000.0,24.3509,24.3939,24.2148,24.3581,442000.0
2008-10-16 15:55:00,34.02,35.1,34.02,34.94,625000.0,24.3652,25.1387,24.3652,25.0241,625000.0
2008-10-17 09:30:00,33.72,33.72,32.75,32.99,571200.0,24.1504,24.1504,23.4557,23.6276,571200.0
2008-10-17 09:35:00,33.03,33.7,32.83,32.99,193400.0,23.6562,24.1361,23.513,23.6276,193400.0
2008-10-17 09:40:00,33.01,33.88,32.86,33.81,202000.0,23.6419,24.265,23.5344,24.2148,202000.0
2008-10-17 09:45:00,33.83,34.15,33.27,33.27,223800.0,24.2292,24.4583,23.8281,23.8281,223800.0
2008-10-17 09:50:00,33.3,33.96,33.24,33.62,192800.0,23.8496,24.3223,23.8066,24.0788,192800.0
2008-10-17 09:55:00,33.74,33.95,33.22,33.89,176000.0,24.1647,24.3151,23.7923,24.2721,176000.0
2008-10-17 10:00:00,33.87,34.35,33.85,34.25,149600.0,24.2578,24.6016,24.2435,24.53,149600.0
2008-10-17 10:05:00,34.26,34.53,34.1,34.37,272600.0,24.5371,24.7305,24.4225,24.6159,272600.0
2008-10-17 10:10:00,34.34,34.65,34.27,34.55,266000.0,24.5944,24.8165,24.5443,24.7448,266000.0
2008-10-17 10:15:00,34.51,35.68,34.49,35.49,362800.0,24.7162,25.5541,24.7019,25.4181,362800.0
2008-10-17 10:20:00,35.45,36.01,35.27,35.81,246600.0,25.3894,25.7905,25.2605,25.6472,246600.0
2008-10-17 10:25:00,35.84,36.2,35.71,36.05,191200.0,25.6687,25.9266,25.5756,25.8191,191200.0
2008-10-17 10:30:00,36.05,36.13,35.49,35.52,122800.0,25.8191,25.8764,25.4181,25.4395,122800.0
2008-10-17 10:35:00,35.51,35.74,35.38,35.56,83800.0,25.4324,25.5971,25.3393,25.4682,83800.0
2008-10-17 10:40:00,35.55,36.05,35.44,35.96,91600.0,25.461,25.8191,25.3823,25.7547,91600.0
2008-10-17 10:45:00,36.05,36.92,36.05,36.92,155000.0,25.8191,26.4422,25.8191,26.4422,155000.0
2008-10-17 10:50:00,36.92,37.2,36.77,36.77,439400.0,26.4422,26.6428,26.3348,26.3348,439400.0
2008-10-17 10:55:00,36.75,36.95,36.52,36.84,201400.0,26.3205,26.4637,26.1558,26.3849,201400.0
2008-10-17 11:00:00,36.87,37.2,36.77,37.19,203600.0,26.4064,26.6428,26.3348,26.6356,203600.0
2008-10-17 11:05:00,37.18,37.44,37.07,37.17,135800.0,26.6284,26.8147,26.5497,26.6213,135800.0
2008-10-17 11:10:00,37.21,37.24,36.88,37.08,162800.0,26.6499,26.6714,26.4136,26.5568,162800.0
2008-10-17 11:15:00,37.07,37.12,36.6,36.63,147200.0,26.5497,26.5855,26.213,26.2345,147200.0
2008-10-17 11:20:00,36.6,36.72,36.09,36.23,183000.0,26.213,26.299,25.8478,25.9481,183000.0
2008-10-17 11:25:00,36.21,36.27,35.83,35.99,107600.0,25.9337,25.9767,25.6616,25.7762,107600.0
2008-10-17 11:30:00,35.98,36.47,35.92,36.36,95000.0,25.769,26.1199,25.726,26.0412,95000.0
2008-10-17 11:35:00,36.39,36.42,35.79,35.9,142800.0,26.0626,26.0841,25.6329,25.7117,142800.0
2008-10-17 11:40:00,35.85,36.14,35.79,36.13,69400.0,25.6759,25.8836,25.6329,25.8764,69400.0
2008-10-17 11:45:00,36.11,36.3,36.07,36.27,62800.0,25.8621,25.9982,25.8335,25.9767,62800.0
2008-10-17 11:50:00,36.31,36.6,36.31,36.51,60200.0,26.0053,26.213,26.0053,26.1486,60200.0
2008-10-17 11:55:00,36.47,36.52,36.35,36.38,35200.0,26.1199,26.1558,26.034,26.0555,35200.0
2008-10-17 12:00:00,36.43,36.77,36.36,36.63,61200.0,26.0913,26.3348,26.0412,26.2345,61200.0
2008-10-17 12:05:00,36.63,36.73,36.44,36.61,38400.0,26.2345,26.3062,26.0985,26.2202,38400.0
2008-10-17 12:10:00,36.63,36.85,36.56,36.67,51600.0,26.2345,26.3921,26.1844,26.2632,51600.0
2008-10-17 12:15:00,36.63,36.87,36.58,36.77,37400.0,26.2345,26.4064,26.1987,26.3348,37400.0
2008-10-17 12:20:00,36.81,36.96,36.7,36.9,49800.0,26.3634,26.4709,26.2847,26.4279,49800.0
2008-10-17 12:25:00,36.86,36.88,36.65,36.73,39800.0,26.3993,26.4136,26.2489,26.3062,39800.0
2008-10-17 12:30:00,36.73,36.77,36.43,36.45,28000.0,26.3062,26.3348,26.0913,26.1056,28000.0
2008-10-17 12:35:00,36.44,36.85,36.42,36.79,70400.0,26.0985,26.3921,26.0841,26.3491,70400.0
2008-10-17 12:40:00,36.8,36.99,36.76,36.9,60200.0,26.3563,26.4924,26.3276,26.4279,60200.0
2008-10-17 12:45:00,36.9,37.19,36.74,37.13,49400.0,26.4279,26.6356,26.3133,26.5926,49400.0
2008-10-17 12:50:00,37.13,37.5,36.95,37.45,120400.0,26.5926,26.8576,26.4637,26.8218,120400.0
2008-10-17 12:55:00,37.43,37.75,37.38,37.6,110000.0,26.8075,27.0367,26.7717,26.9293,110000.0
2008-10-17 13:00:00,37.59,37.88,37.43,37.55,218800.0,26.9221,27.1298,26.8075,26.8934,218800.0
2008-10-17 13:05:00,37.56,37.63,37.22,37.35,86800.0,26.9006,26.9507,26.6571,26.7502,86800.0
2008-10-17 13:10:00,37.35,37.66,37.23,37.55,76200.0,26.7502,26.9722,26.6643,26.8934,76200.0
2008-10-17 13:15:00,37.56,37.59,37.28,37.59,98200.0,26.9006,26.9221,26.7001,26.9221,98200.0
2008-10-17 13:20:00,37.59,37.95,37.58,37.83,59400.0,26.9221,27.1799,26.9149,27.094,59400.0
2008-10-17 13:25:00,37.83,37.93,37.69,37.85,73200.0,27.094,27.1656,26.9937,27.1083,73200.0
2008-10-17 13:30:00,37.84,38.43,37.84,38.34,132800.0,27.1011,27.5237,27.1011,27.4592,132800.0
2008-10-17 13:35:00,38.32,38.47,38.22,38.38,131800.0,27.4449,27.5523,27.3733,27.4879,131800.0
2008-10-17 13:40:00,38.38,38.52,37.97,37.97,116800.0,27.4879,27.5882,27.1942,27.1942,116800.0
2008-10-17 13:45:00,37.99,38.08,37.55,37.74,107000.0,27.2086,27.273,26.8934,27.0295,107000.0
2008-10-17 13:50:00,37.76,37.84,37.45,37.49,72400.0,27.0438,27.1011,26.8218,26.8505,72400.0
2008-10-17 13:55:00,37.56,37.71,37.42,37.66,81400.0,26.9006,27.008,26.8003,26.9722,81400.0
2008-10-17 14:00:00,37.66,38.04,37.65,37.94,58600.0,26.9722,27.2444,26.9651,27.1728,58600.0
2008-10-17 14:05:00,37.88,37.99,37.54,37.69,69800.0,27.1298,27.2086,26.8863,26.9937,69800.0
2008-10-17 14:10:00,37.67,37.77,37.41,37.52,72800.0,26.9794,27.051,26.7932,26.872,72800.0
2008-10-17 14:15:00,37.48,37.58,37.36,37.38,92400.0,26.8433,26.9149,26.7574,26.7717,92400.0
2008-10-17 14:20:00,37.35,37.42,36.52,36.55,106400.0,26.7502,26.8003,26.1558,26.1772,106400.0
2008-10-17 14:25:00,36.56,36.6,36.26,36.34,114800.0,26.1844,26.213,25.9695,26.0268,114800.0
2008-10-17 14:30:00,36.37,36.75,36.37,36.6,157800.0,26.0483,26.3205,26.0483,26.213,157800.0
2008-10-17 14:35:00,36.6,36.65,35.82,35.88,227800.0,26.213,26.2489,25.6544,25.6974,227800.0
2008-10-17 14:40:00,35.87,36.17,35.51,36.09,259200.0,25.6902,25.9051,25.4324,25.8478,259200.0
2008-10-17 14:45:00,36.08,36.33,35.8,36.26,275600.0,25.8406,26.0197,25.6401,25.9695,275600.0
2008-10-17 14:50:00,36.26,36.32,35.93,36.02,246000.0,25.9695,26.0125,25.7332,25.7976,246000.0
2008-10-17 14:55:00,36.02,36.17,35.81,36.1,183400.0,25.7976,25.9051,25.6472,25.8549,183400.0
2008-10-17 15:00:00,36.11,36.32,35.99,36.11,284200.0,25.8621,26.0125,25.7762,25.8621,284200.0
2008-10-17 15:05:00,36.13,36.35,35.93,36.09,234200.0,25.8764,26.034,25.7332,25.8478,234200.0
2008-10-17 15:10:00,36.08,36.08,35.48,35.6,206600.0,25.8406,25.8406,25.4109,25.4968,206600.0
2008-10-17 15:15:00,35.59,35.63,35.0,35.04,210600.0,25.4897,25.5183,25.0671,25.0958,210600.0
2008-10-17 15:20:00,35.04,35.04,34.21,34.58,609200.0,25.0958,25.0958,24.5013,24.7663,609200.0
2008-10-17 15:25:00,34.59,34.91,34.48,34.7,420000.0,24.7735,25.0027,24.6947,24.8523,420000.0
2008-10-17 15:30:00,34.69,34.99,34.55,34.81,229600.0,24.8451,25.06,24.7448,24.931,229600.0
2008-10-17 15:35:00,34.84,34.87,34.06,34.33,273800.0,24.9525,24.974,24.3939,24.5873,273800.0
2008-10-17 15:40:00,34.3,34.55,34.05,34.43,356000.0,24.5658,24.7448,24.3867,24.6589,356000.0
2008-10-17 15:45:00,34.44,34.46,34.21,34.25,350600.0,24.666,24.6804,24.5013,24.53,350600.0
2008-10-17 15:50:00,34.26,34.35,34.04,34.32,593400.0,24.5371,24.6016,24.3796,24.5801,593400.0
2008-10-17 15:55:00,34.28,34.56,34.15,34.48,606800.0,24.5515,24.752,24.4583,24.6947,606800.0
2008-10-20 09:30:00,35.83,36.36,35.23,36.01,245000.0,25.6616,26.0412,25.2318,25.7905,245000.0
2008-10-20 09:35:00,36.05,36.54,35.7,36.15,237800.0,25.8191,26.1701,25.5685,25.8908,237800.0
2008-10-20 09:40:00,36.12,36.55,35.99,36.42,185800.0,25.8693,26.1772,25.7762,26.0841,185800.0
2008-10-20 09:45:00,36.39,36.97,36.26,36.77,156800.0,26.0626,26.478,25.9695,26.3348,156800.0
2008-10-20 09:50:00,36.81,37.32,36.74,37.17,128800.0,26.3634,26.7287,26.3133,26.6213,128800.0
2008-10-20 09:55:00,37.16,37.44,37.06,37.33,130200.0,26.6141,26.8147,26.5425,26.7359,130200.0
2008-10-20 10:00:00,37.35,37.63,37.17,37.17,159600.0,26.7502,26.9507,26.6213,26.6213,159600.0
2008-10-20 10:05:00,37.18,37.59,37.18,37.47,178400.0,26.6284,26.9221,26.6284,26.8361,178400.0
2008-10-20 10:10:00,37.45,37.54,36.78,36.96,272800.0,26.8218,26.8863,26.342,26.4709,272800.0
2008-10-20 10:15:00,36.96,37.14,36.83,36.99,190000.0,26.4709,26.5998,26.3778,26.4924,190000.0
2008-10-20 10:20:00,36.97,37.06,36.59,36.62,220200.0,26.478,26.5425,26.2059,26.2274,220200.0
2008-10-20 10:25:00,36.57,36.81,36.53,36.65,200800.0,26.1916,26.3634,26.1629,26.2489,200800.0
2008-10-20 10:30:00,36.65,36.85,36.45,36.75,198200.0,26.2489,26.3921,26.1056,26.3205,198200.0
2008-10-20 10:35:00,36.81,36.98,36.43,36.72,97800.0,26.3634,26.4852,26.0913,26.299,97800.0
2008-10-20 10:40:00,36.74,36.88,36.49,36.68,91000.0,26.3133,26.4136,26.1343,26.2703,91000.0
2008-10-20 10:45:00,36.67,36.99,36.65,36.95,101200.0,26.2632,26.4924,26.2489,26.4637,101200.0
2008-10-20 10:50:00,36.98,37.02,36.52,36.53,133000.0,26.4852,26.5139,26.1558,26.1629,133000.0
2008-10-20 10:55:00,36.56,36.57,36.32,36.55,111400.0,26.1844,26.1916,26.0125,26.1772,111400.0
2008-10-20 11:00:00,36.56,36.56,36.25,36.27,85000.0,26.1844,26.1844,25.9624,25.9767,85000.0
2008-10-20 11:05:00,36.27,36.38,35.99,35.99,111800.0,25.9767,26.0555,25.7762,25.7762,111800.0
2008-10-20 11:10:00,35.98,36.12,35.92,36.1,196000.0,25.769,25.8693,25.726,25.8549,196000.0
2008-10-20 11:15:00,36.1,36.48,36.08,36.28,227800.0,25.8549,26.1271,25.8406,25.9839,227800.0
2008-10-20 11:20:00,36.3,36.46,36.15,36.33,158800.0,25.9982,26.1128,25.8908,26.0197,158800.0
2008-10-20 11:25:00,36.33,36.34,35.97,36.26,274200.0,26.0197,26.0268,25.7618,25.9695,274200.0
2008-10-20 11:30:00,36.26,36.43,36.2,36.22,234400.0,25.9695,26.0913,25.9266,25.9409,234400.0
2008-10-20 11:35:00,36.24,36.29,36.1,36.17,171000.0,25.9552,25.991,25.8549,25.9051,171000.0
2008-10-20 11:40:00,36.13,36.33,35.95,36.33,242800.0,25.8764,26.0197,25.7475,26.0197,242800.0
2008-10-20 11:45:00,36.38,36.57,36.33,36.41,186800.0,26.0555,26.1916,26.0197,26.077,186800.0
2008-10-20 11:50:00,36.38,36.5,36.22,36.3,105400.0,26.0555,26.1414,25.9409,25.9982,105400.0
2008-10-20 11:55:00,36.27,36.44,36.16,36.2,107000.0,25.9767,26.0985,25.8979,25.9266,107000.0
2008-10-20 12:00:00,36.13,36.17,35.76,35.83,101400.0,25.8764,25.9051,25.6114,25.6616,101400.0
2008-10-20 12:05:00,35.85,36.2,35.76,36.11,77800.0,25.6759,25.9266,25.6114,25.8621,77800.0
2008-10-20 12:10:00,36.15,36.24,36.04,36.1,135000.0,25.8908,25.9552,25.812,25.8549,135000.0
2008-10-20 12:15:00,36.14,36.24,36.09,36.18,122000.0,25.8836,25.9552,25.8478,25.9122,122000.0
2008-10-20 12:20:00,36.16,36.24,35.96,36.02,101600.0,25.8979,25.9552,25.7547,25.7976,101600.0
2008-10-20 12:25:00,36.02,36.24,35.97,36.19,84400.0,25.7976,25.9552,25.7618,25.9194,84400.0
2008-10-20 12:30:00,36.22,36.35,36.01,36.21,74600.0,25.9409,26.034,25.7905,25.9337,74600.0
2008-10-20 12:35:00,36.21,36.31,36.05,36.19,47800.0,25.9337,26.0053,25.8191,25.9194,47800.0
2008-10-20 12:40:00,36.21,36.21,35.82,35.86,141200.0,25.9337,25.9337,25.6544,25.6831,141200.0
2008-10-20 12:45:00,35.88,36.3,35.79,36.12,71000.0,25.6974,25.9982,25.6329,25.8693,71000.0
2008-10-20 12:50:00,36.15,36.23,35.88,35.94,67200.0,25.8908,25.9481,25.6974,25.7404,67200.0
2008-10-20 12:55:00,35.94,36.18,35.88,36.18,57000.0,25.7404,25.9122,25.6974,25.9122,57000.0
2008-10-20 13:00:00,36.13,36.15,35.9,35.9,78400.0,25.8764,25.8908,25.7117,25.7117,78400.0
2008-10-20 13:05:00,35.92,36.18,35.88,36.18,101200.0,25.726,25.9122,25.6974,25.9122,101200.0
2008-10-20 13:10:00,36.14,36.29,36.13,36.23,152800.0,25.8836,25.991,25.8764,25.9481,152800.0
2008-10-20 13:15:00,36.23,36.27,36.02,36.26,77400.0,25.9481,25.9767,25.7976,25.9695,77400.0
2008-10-20 13:20:00,36.26,36.49,36.24,36.44,182800.0,25.9695,26.1343,25.9552,26.0985,182800.0
2008-10-20 13:25:00,36.47,36.69,36.45,36.54,84400.0,26.1199,26.2775,26.1056,26.1701,84400.0
2008-10-20 13:30:00,36.55,36.74,36.41,36.46,109800.0,26.1772,26.3133,26.077,26.1128,109800.0
2008-10-20 13:35:00,36.49,36.66,36.46,36.6,85400.0,26.1343,26.256,26.1128,26.213,85400.0
2008-10-20 13:40:00,36.62,36.7,36.55,36.66,140000.0,26.2274,26.2847,26.1772,26.256,140000.0
2008-10-20 13:45:00,36.62,36.88,36.55,36.74,79200.0,26.2274,26.4136,26.1772,26.3133,79200.0
2008-10-20 13:50:00,36.82,36.89,36.66,36.89,98600.0,26.3706,26.4207,26.256,26.4207,98600.0
2008-10-20 13:55:00,36.9,36.97,36.6,36.61,107400.0,26.4279,26.478,26.213,26.2202,107400.0
2008-10-20 14:00:00,36.66,36.73,36.52,36.7,99600.0,26.256,26.3062,26.1558,26.2847,99600.0
2008-10-20 14:05:00,36.68,36.75,36.54,36.58,117400.0,26.2703,26.3205,26.1701,26.1987,117400.0
2008-10-20 14:10:00,36.56,36.68,36.39,36.51,160400.0,26.1844,26.2703,26.0626,26.1486,160400.0
2008-10-20 14:15:00,36.48,36.51,36.1,36.19,75200.0,26.1271,26.1486,25.8549,25.9194,75200.0
2008-10-20 14:20:00,36.19,36.35,36.04,36.07,48400.0,25.9194,26.034,25.812,25.8335,48400.0
2008-10-20 14:25:00,36.06,36.31,35.97,36.17,64400.0,25.8263,26.0053,25.7618,25.9051,64400.0
2008-10-20 14:30:00,36.17,36.21,35.99,36.07,103600.0,25.9051,25.9337,25.7762,25.8335,103600.0
2008-10-20 14:35:00,36.09,36.35,36.04,36.29,80400.0,25.8478,26.034,25.812,25.991,80400.0
2008-10-20 14:40:00,36.3,36.62,36.29,36.54,122800.0,25.9982,26.2274,25.991,26.1701,122800.0
2008-10-20 14:45:00,36.58,36.59,36.38,36.38,45400.0,26.1987,26.2059,26.0555,26.0555,45400.0
2008-10-20 14:50:00,36.4,36.4,36.19,36.34,59400.0,26.0698,26.0698,25.9194,26.0268,59400.0
2008-10-20 14:55:00,36.38,36.73,36.33,36.71,72000.0,26.0555,26.3062,26.0197,26.2918,72000.0
2008-10-20 15:00:00,36.74,36.98,36.74,36.86,129800.0,26.3133,26.4852,26.3133,26.3993,129800.0
2008-10-20 15:05:00,36.84,36.88,36.47,36.87,176000.0,26.3849,26.4136,26.1199,26.4064,176000.0
2008-10-20 15:10:00,36.85,36.87,36.6,36.6,105000.0,26.3921,26.4064,26.213,26.213,105000.0
2008-10-20 15:15:00,36.62,37.05,36.55,36.92,105600.0,26.2274,26.5353,26.1772,26.4422,105600.0
2008-10-20 15:20:00,36.96,37.04,36.7,36.77,164600.0,26.4709,26.5282,26.2847,26.3348,164600.0
2008-10-20 15:25:00,36.76,36.76,36.32,36.66,263800.0,26.3276,26.3276,26.0125,26.256,263800.0
2008-10-20 15:30:00,36.61,36.7,36.47,36.67,371600.0,26.2202,26.2847,26.1199,26.2632,371600.0
2008-10-20 15:35:00,36.67,36.76,36.48,36.55,475200.0,26.2632,26.3276,26.1271,26.1772,475200.0
2008-10-20 15:40:00,36.57,36.72,36.49,36.62,239600.0,26.1916,26.299,26.1343,26.2274,239600.0
2008-10-20 15:45:00,36.59,36.62,36.45,36.56,380200.0,26.2059,26.2274,26.1056,26.1844,380200.0
2008-10-20 15:50:00,36.57,36.99,36.56,36.98,429200.0,26.1916,26.4924,26.1844,26.4852,429200.0
2008-10-20 15:55:00,36.96,38.05,36.95,37.83,629400.0,26.4709,27.2515,26.4637,27.094,629400.0
2008-10-21 09:30:00,36.43,36.67,35.32,35.8,212000.0,26.0913,26.2632,25.2963,25.6401,212000.0
2008-10-21 09:35:00,35.81,36.15,35.36,35.44,280800.0,25.6472,25.8908,25.325,25.3823,280800.0
2008-10-21 09:40:00,35.44,35.59,34.99,35.48,425000.0,25.3823,25.4897,25.06,25.4109,425000.0
2008-10-21 09:45:00,35.46,35.54,35.24,35.41,191600.0,25.3966,25.4539,25.239,25.3608,191600.0
2008-10-21 09:50:00,35.38,35.41,34.79,35.0,156200.0,25.3393,25.3608,24.9167,25.0671,156200.0
2008-10-21 09:55:00,34.98,35.08,34.75,35.02,114200.0,25.0528,25.1244,24.8881,25.0814,114200.0
2008-10-21 10:00:00,35.03,35.46,34.86,35.31,151200.0,25.0886,25.3966,24.9669,25.2891,151200.0
2008-10-21 10:05:00,35.27,35.62,35.22,35.6,301800.0,25.2605,25.5112,25.2247,25.4968,301800.0
2008-10-21 10:10:00,35.6,35.71,35.51,35.57,204400.0,25.4968,25.5756,25.4324,25.4754,204400.0
2008-10-21 10:15:00,35.55,36.0,35.54,35.88,147800.0,25.461,25.7833,25.4539,25.6974,147800.0
2008-10-21 10:20:00,35.88,36.24,35.79,36.24,132200.0,25.6974,25.9552,25.6329,25.9552,132200.0
2008-10-21 10:25:00,36.24,36.26,35.93,36.03,205000.0,25.9552,25.9695,25.7332,25.8048,205000.0
2008-10-21 10:30:00,35.99,36.0,35.7,35.77,188400.0,25.7762,25.7833,25.5685,25.6186,188400.0
2008-10-21 10:35:00,35.77,36.0,35.76,35.87,180000.0,25.6186,25.7833,25.6114,25.6902,180000.0
2008-10-21 10:40:00,35.87,36.1,35.85,36.0,207600.0,25.6902,25.8549,25.6759,25.7833,207600.0
2008-10-21 10:45:00,35.99,36.1,35.9,35.97,278000.0,25.7762,25.8549,25.7117,25.7618,278000.0
2008-10-21 10:50:00,35.95,35.97,35.7,35.7,242400.0,25.7475,25.7618,25.5685,25.5685,242400.0
2008-10-21 10:55:00,35.71,35.73,35.32,35.43,119200.0,25.5756,25.59,25.2963,25.3751,119200.0
2008-10-21 11:00:00,35.42,35.7,35.38,35.66,110400.0,25.3679,25.5685,25.3393,25.5398,110400.0
2008-10-21 11:05:00,35.68,35.74,35.52,35.59,45200.0,25.5541,25.5971,25.4395,25.4897,45200.0
2008-10-21 11:10:00,35.58,35.75,35.54,35.75,82400.0,25.4825,25.6043,25.4539,25.6043,82400.0
2008-10-21 11:15:00,35.73,35.87,35.68,35.85,63000.0,25.59,25.6902,25.5541,25.6759,63000.0
2008-10-21 11:20:00,35.85,35.88,35.7,35.81,63200.0,25.6759,25.6974,25.5685,25.6472,63200.0
2008-10-21 11:25:00,35.8,36.0,35.79,35.95,72000.0,25.6401,25.7833,25.6329,25.7475,72000.0
2008-10-21 11:30:00,35.92,36.06,35.91,36.02,66800.0,25.726,25.8263,25.7189,25.7976,66800.0
2008-10-21 11:35:00,35.96,36.02,35.88,35.97,72200.0,25.7547,25.7976,25.6974,25.7618,72200.0
2008-10-21 11:40:00,35.98,36.23,35.98,36.16,123800.0,25.769,25.9481,25.769,25.8979,123800.0
2008-10-21 11:45:00,36.14,36.14,35.91,35.94,116800.0,25.8836,25.8836,25.7189,25.7404,116800.0
2008-10-21 11:50:00,35.93,35.94,35.54,35.59,116800.0,25.7332,25.7404,25.4539,25.4897,116800.0
2008-10-21 11:55:00,35.58,35.59,35.2,35.21,89200.0,25.4825,25.4897,25.2104,25.2175,89200.0
2008-10-21 12:00:00,35.24,35.57,35.02,35.47,124800.0,25.239,25.4754,25.0814,25.4037,124800.0
2008-10-21 12:05:00,35.47,35.68,35.35,35.6,77000.0,25.4037,25.5541,25.3178,25.4968,77000.0
2008-10-21 12:10:00,35.63,35.85,35.51,35.51,64800.0,25.5183,25.6759,25.4324,25.4324,64800.0
2008-10-21 12:15:00,35.51,35.58,35.35,35.54,61200.0,25.4324,25.4825,25.3178,25.4539,61200.0
2008-10-21 12:20:00,35.54,35.82,35.49,35.74,75400.0,25.4539,25.6544,25.4181,25.5971,75400.0
2008-10-21 12:25:00,35.75,35.82,35.62,35.63,47600.0,25.6043,25.6544,25.5112,25.5183,47600.0
2008-10-21 12:30:00,35.67,35.81,35.57,35.77,43400.0,25.547,25.6472,25.4754,25.6186,43400.0
2008-10-21 12:35:00,35.76,35.9,35.76,35.84,48400.0,25.6114,25.7117,25.6114,25.6687,48400.0
2008-10-21 12:40:00,35.85,35.88,35.66,35.74,51600.0,25.6759,25.6974,25.5398,25.5971,51600.0
2008-10-21 12:45:00,35.74,35.8,35.47,35.56,56600.0,25.5971,25.6401,25.4037,25.4682,56600.0
2008-10-21 12:50:00,35.56,35.66,35.43,35.52,52800.0,25.4682,25.5398,25.3751,25.4395,52800.0
2008-10-21 12:55:00,35.47,35.64,35.45,35.48,96600.0,25.4037,25.5255,25.3894,25.4109,96600.0
2008-10-21 13:00:00,35.48,35.66,35.47,35.57,58600.0,25.4109,25.5398,25.4037,25.4754,58600.0
2008-10-21 13:05:00,35.56,35.87,35.55,35.69,68000.0,25.4682,25.6902,25.461,25.5613,68000.0
2008-10-21 13:10:00,35.66,35.85,35.66,35.8,56800.0,25.5398,25.6759,25.5398,25.6401,56800.0
2008-10-21 13:15:00,35.83,35.95,35.8,35.93,86000.0,25.6616,25.7475,25.6401,25.7332,86000.0
2008-10-21 13:20:00,35.93,36.28,35.88,36.11,121600.0,25.7332,25.9839,25.6974,25.8621,121600.0
2008-10-21 13:25:00,36.1,36.18,36.01,36.07,55200.0,25.8549,25.9122,25.7905,25.8335,55200.0
2008-10-21 13:30:00,36.08,36.16,35.93,36.07,117800.0,25.8406,25.8979,25.7332,25.8335,117800.0
2008-10-21 13:35:00,36.07,36.32,36.07,36.23,130600.0,25.8335,26.0125,25.8335,25.9481,130600.0
2008-10-21 13:40:00,36.23,36.46,36.23,36.32,108600.0,25.9481,26.1128,25.9481,26.0125,108600.0
2008-10-21 13:45:00,36.33,36.35,36.16,36.3,110600.0,26.0197,26.034,25.8979,25.9982,110600.0
2008-10-21 13:50:00,36.3,36.36,36.2,36.23,31800.0,25.9982,26.0412,25.9266,25.9481,31800.0
2008-10-21 13:55:00,36.21,36.29,36.09,36.17,113000.0,25.9337,25.991,25.8478,25.9051,113000.0
2008-10-21 14:00:00,36.15,36.43,36.15,36.4,75200.0,25.8908,26.0913,25.8908,26.0698,75200.0
2008-10-21 14:05:00,36.41,36.45,36.25,36.38,75600.0,26.077,26.1056,25.9624,26.0555,75600.0
2008-10-21 14:10:00,36.37,36.6,36.33,36.41,124800.0,26.0483,26.213,26.0197,26.077,124800.0
2008-10-21 14:15:00,36.41,36.9,36.4,36.9,115000.0,26.077,26.4279,26.0698,26.4279,115000.0
2008-10-21 14:20:00,36.88,37.19,36.85,37.01,92000.0,26.4136,26.6356,26.3921,26.5067,92000.0
2008-10-21 14:25:00,36.97,37.6,36.82,37.55,172800.0,26.478,26.9293,26.3706,26.8934,172800.0
2008-10-21 14:30:00,37.56,37.72,37.02,37.03,163000.0,26.9006,27.0152,26.5139,26.521,163000.0
2008-10-21 14:35:00,37.02,37.06,36.77,37.01,220400.0,26.5139,26.5425,26.3348,26.5067,220400.0
2008-10-21 14:40:00,37.06,37.38,37.02,37.34,77600.0,26.5425,26.7717,26.5139,26.743,77600.0
2008-10-21 14:45:00,37.32,37.49,37.06,37.07,94400.0,26.7287,26.8505,26.5425,26.5497,94400.0
2008-10-21 14:50:00,37.07,37.14,36.99,37.05,77600.0,26.5497,26.5998,26.4924,26.5353,77600.0
2008-10-21 14:55:00,37.04,37.12,36.83,36.95,43600.0,26.5282,26.5855,26.3778,26.4637,43600.0
2008-10-21 15:00:00,36.95,37.41,36.95,37.37,65400.0,26.4637,26.7932,26.4637,26.7645,65400.0
2008-10-21 15:05:00,37.37,37.38,36.93,37.0,79600.0,26.7645,26.7717,26.4494,26.4995,79600.0
2008-10-21 15:10:00,37.01,37.15,36.93,37.06,107200.0,26.5067,26.607,26.4494,26.5425,107200.0
2008-10-21 15:15:00,37.07,37.07,36.5,36.5,126000.0,26.5497,26.5497,26.1414,26.1414,126000.0
2008-10-21 15:20:00,36.49,36.49,36.13,36.3,144600.0,26.1343,26.1343,25.8764,25.9982,144600.0
2008-10-21 15:25:00,36.29,36.56,36.24,36.27,179000.0,25.991,26.1844,25.9552,25.9767,179000.0
2008-10-21 15:30:00,36.26,36.37,36.02,36.17,213200.0,25.9695,26.0483,25.7976,25.9051,213200.0
2008-10-21 15:35:00,36.17,36.43,36.17,36.35,146800.0,25.9051,26.0913,25.9051,26.034,146800.0
2008-10-21 15:40:00,36.37,36.79,36.3,36.35,181600.0,26.0483,26.3491,25.9982,26.034,181600.0
2008-10-21 15:45:00,36.37,36.47,36.1,36.18,256800.0,26.0483,26.1199,25.8549,25.9122,256800.0
2008-10-21 15:50:00,36.19,36.45,36.16,36.35,273600.0,25.9194,26.1056,25.8979,26.034,273600.0
2008-10-21 15:55:00,36.35,36.36,36.1,36.15,208400.0,26.034,26.0412,25.8549,25.8908,208400.0
2008-10-22 09:30:00,34.51,34.54,33.35,34.07,28200.0,24.7162,24.7377,23.8854,24.4011,28200.0
2008-10-22 09:35:00,34.17,34.74,33.77,34.16,159000.0,24.4727,24.8809,24.1862,24.4655,159000.0
2008-10-22 09:40:00,34.19,34.49,33.75,34.16,165200.0,24.487,24.7019,24.1719,24.4655,165200.0
2008-10-22 09:45:00,34.13,34.21,33.59,33.79,143200.0,24.444,24.5013,24.0573,24.2005,143200.0
2008-10-22 09:50:00,33.85,33.85,33.55,33.62,125400.0,24.2435,24.2435,24.0286,24.0788,125400.0
2008-10-22 09:55:00,33.63,33.98,33.63,33.86,83800.0,24.0859,24.3366,24.0859,24.2506,83800.0
2008-10-22 10:00:00,33.84,34.06,33.51,33.54,110200.0,24.2363,24.3939,24.0,24.0215,110200.0
2008-10-22 10:05:00,33.51,33.78,33.5,33.54,74400.0,24.0,24.1934,23.9928,24.0215,74400.0
2008-10-22 10:10:00,33.55,33.8,33.45,33.77,153000.0,24.0286,24.2077,23.957,24.1862,153000.0
2008-10-22 10:15:00,33.8,34.15,33.75,33.97,64600.0,24.2077,24.4583,24.1719,24.3294,64600.0
2008-10-22 10:20:00,34.01,34.23,33.8,33.89,70600.0,24.3581,24.5156,24.2077,24.2721,70600.0
2008-10-22 10:25:00,33.93,34.09,33.75,34.03,81600.0,24.3008,24.4154,24.1719,24.3724,81600.0
2008-10-22 10:30:00,33.99,34.17,33.99,34.12,42200.0,24.3438,24.4727,24.3438,24.4369,42200.0
2008-10-22 10:35:00,34.12,34.18,33.8,34.08,155600.0,24.4369,24.4798,24.2077,24.4082,155600.0
2008-10-22 10:40:00,34.09,34.17,33.89,33.96,82600.0,24.4154,24.4727,24.2721,24.3223,82600.0
2008-10-22 10:45:00,33.96,34.27,33.8,34.16,63200.0,24.3223,24.5443,24.2077,24.4655,63200.0
2008-10-22 10:50:00,34.17,34.37,34.01,34.33,110000.0,24.4727,24.6159,24.3581,24.5873,110000.0
2008-10-22 10:55:00,34.36,34.5,34.1,34.23,83600.0,24.6088,24.709,24.4225,24.5156,83600.0
2008-10-22 11:00:00,34.24,34.24,33.74,33.79,167600.0,24.5228,24.5228,24.1647,24.2005,167600.0
2008-10-22 11:05:00,33.77,33.83,33.61,33.74,115600.0,24.1862,24.2292,24.0716,24.1647,115600.0
2008-10-22 11:10:00,33.73,33.87,33.6,33.65,97000.0,24.1575,24.2578,24.0644,24.1002,97000.0
2008-10-22 11:15:00,33.65,33.89,33.58,33.79,53600.0,24.1002,24.2721,24.0501,24.2005,53600.0
2008-10-22 11:20:00,33.74,33.79,33.49,33.71,63400.0,24.1647,24.2005,23.9857,24.1432,63400.0
2008-10-22 11:25:00,33.71,33.71,33.29,33.3,65400.0,24.1432,24.1432,23.8424,23.8496,65400.0
2008-10-22 11:30:00,33.3,33.44,33.25,33.4,75200.0,23.8496,23.9498,23.8138,23.9212,75200.0
2008-10-22 11:35:00,33.38,33.44,33.22,33.32,79000.0,23.9069,23.9498,23.7923,23.8639,79000.0
2008-10-22 11:40:00,33.33,33.62,33.24,33.46,61600.0,23.8711,24.0788,23.8066,23.9642,61600.0
2008-10-22 11:45:00,33.47,33.68,33.47,33.51,43800.0,23.9713,24.1217,23.9713,24.0,43800.0
2008-10-22 11:50:00,33.51,33.65,33.48,33.51,42200.0,24.0,24.1002,23.9785,24.0,42200.0
2008-10-22 11:55:00,33.49,33.72,33.47,33.68,46200.0,23.9857,24.1504,23.9713,24.1217,46200.0
2008-10-22 12:00:00,33.67,33.71,33.49,33.53,35000.0,24.1146,24.1432,23.9857,24.0143,35000.0
2008-10-22 12:05:00,33.52,33.63,33.51,33.61,19200.0,24.0071,24.0859,24.0,24.0716,19200.0
2008-10-22 12:10:00,33.6,33.61,33.48,33.57,21800.0,24.0644,24.0716,23.9785,24.043,21800.0
2008-10-22 12:15:00,33.55,33.81,33.55,33.81,31600.0,24.0286,24.2148,24.0286,24.2148,31600.0
2008-10-22 12:20:00,33.81,34.05,33.77,34.01,41800.0,24.2148,24.3867,24.1862,24.3581,41800.0
2008-10-22 12:25:00,33.99,34.05,33.91,33.92,17400.0,24.3438,24.3867,24.2865,24.2936,17400.0
2008-10-22 12:30:00,33.94,33.95,33.83,33.88,27600.0,24.3079,24.3151,24.2292,24.265,27600.0
2008-10-22 12:35:00,33.86,33.88,33.69,33.77,28000.0,24.2506,24.265,24.1289,24.1862,28000.0
2008-10-22 12:40:00,33.76,33.8,33.6,33.62,36000.0,24.179,24.2077,24.0644,24.0788,36000.0
2008-10-22 12:45:00,33.61,33.63,33.32,33.34,52000.0,24.0716,24.0859,23.8639,23.8782,52000.0
2008-10-22 12:50:00,33.38,33.51,33.35,33.37,42400.0,23.9069,24.0,23.8854,23.8997,42400.0
2008-10-22 12:55:00,33.37,33.38,33.24,33.24,91000.0,23.8997,23.9069,23.8066,23.8066,91000.0
2008-10-22 13:00:00,33.24,33.25,32.95,33.05,103800.0,23.8066,23.8138,23.5989,23.6705,103800.0
2008-10-22 13:05:00,33.06,33.29,33.04,33.27,53400.0,23.6777,23.8424,23.6634,23.8281,53400.0
2008-10-22 13:10:00,33.26,33.31,33.02,33.07,45400.0,23.8209,23.8567,23.649,23.6848,45400.0
2008-10-22 13:15:00,33.12,33.12,32.94,33.02,69000.0,23.7207,23.7207,23.5917,23.649,69000.0
2008-10-22 13:20:00,33.05,33.15,32.98,33.0,44200.0,23.6705,23.7421,23.6204,23.6347,44200.0
2008-10-22 13:25:00,32.97,33.08,32.88,33.06,50000.0,23.6132,23.692,23.5488,23.6777,50000.0
2008-10-22 13:30:00,33.04,33.21,32.88,32.91,87400.0,23.6634,23.7851,23.5488,23.5703,87400.0
2008-10-22 13:35:00,32.93,32.93,32.76,32.8,68600.0,23.5846,23.5846,23.4628,23.4915,68600.0
2008-10-22 13:40:00,32.79,32.95,32.73,32.74,59000.0,23.4843,23.5989,23.4413,23.4485,59000.0
2008-10-22 13:45:00,32.76,33.17,32.75,33.17,82000.0,23.4628,23.7565,23.4557,23.7565,82000.0
2008-10-22 13:50:00,33.17,33.17,32.81,32.93,60000.0,23.7565,23.7565,23.4986,23.5846,60000.0
2008-10-22 13:55:00,32.94,33.05,32.84,33.02,43600.0,23.5917,23.6705,23.5201,23.649,43600.0
2008-10-22 14:00:00,33.01,33.07,32.93,32.97,51600.0,23.6419,23.6848,23.5846,23.6132,51600.0
2008-10-22 14:05:00,32.97,33.1,32.81,32.85,51000.0,23.6132,23.7063,23.4986,23.5273,51000.0
2008-10-22 14:10:00,32.83,32.87,32.72,32.85,38600.0,23.513,23.5416,23.4342,23.5273,38600.0
2008-10-22 14:15:00,32.86,33.06,32.85,33.03,39200.0,23.5344,23.6777,23.5273,23.6562,39200.0
2008-10-22 14:20:00,33.01,33.54,32.99,33.48,126600.0,23.6419,24.0215,23.6276,23.9785,126600.0
2008-10-22 14:25:00,33.46,33.49,33.23,33.32,64000.0,23.9642,23.9857,23.7994,23.8639,64000.0
2008-10-22 14:30:00,33.32,33.34,33.02,33.05,53200.0,23.8639,23.8782,23.649,23.6705,53200.0
2008-10-22 14:35:00,33.03,33.06,32.88,33.01,39400.0,23.6562,23.6777,23.5488,23.6419,39400.0
2008-10-22 14:40:00,32.99,32.99,32.81,32.9,63000.0,23.6276,23.6276,23.4986,23.5631,63000.0
2008-10-22 14:45:00,32.87,33.13,32.84,32.97,43200.0,23.5416,23.7278,23.5201,23.6132,43200.0
2008-10-22 14:50:00,32.97,32.98,32.81,32.81,42000.0,23.6132,23.6204,23.4986,23.4986,42000.0
2008-10-22 14:55:00,32.81,33.07,32.73,33.05,47200.0,23.4986,23.6848,23.4413,23.6705,47200.0
2008-10-22 15:00:00,33.06,33.33,33.02,33.21,75000.0,23.6777,23.8711,23.649,23.7851,75000.0
2008-10-22 15:05:00,33.2,33.24,32.98,33.19,83200.0,23.778,23.8066,23.6204,23.7708,83200.0
2008-10-22 15:10:00,33.22,33.22,32.87,32.87,79000.0,23.7923,23.7923,23.5416,23.5416,79000.0
2008-10-22 15:15:00,32.87,32.9,32.61,32.64,172200.0,23.5416,23.5631,23.3554,23.3769,172200.0
2008-10-22 15:20:00,32.61,32.69,32.51,32.66,116400.0,23.3554,23.4127,23.2838,23.3912,116400.0
2008-10-22 15:25:00,32.65,32.91,32.59,32.59,137800.0,23.384,23.5703,23.3411,23.3411,137800.0
2008-10-22 15:30:00,32.56,32.57,32.22,32.23,144400.0,23.3196,23.3267,23.0761,23.0832,144400.0
2008-10-22 15:35:00,32.22,32.33,32.0,32.0,207800.0,23.0761,23.1549,22.9185,22.9185,207800.0
2008-10-22 15:40:00,32.02,32.07,31.71,31.87,306000.0,22.9328,22.9686,22.7108,22.8254,306000.0
2008-10-22 15:45:00,31.86,32.77,31.82,32.65,290200.0,22.8182,23.47,22.7896,23.384,290200.0
2008-10-22 15:50:00,32.68,33.1,32.51,32.89,261400.0,23.4055,23.7063,23.2838,23.5559,261400.0
2008-10-22 15:55:00,32.92,33.11,32.85,33.04,368400.0,23.5774,23.7135,23.5273,23.6634,368400.0
2008-10-23 09:30:00,33.7,34.33,33.12,33.8,130400.0,24.1361,24.5873,23.7207,24.2077,130400.0
2008-10-23 09:35:00,33.82,34.34,33.56,33.59,114800.0,24.222,24.5944,24.0358,24.0573,114800.0
2008-10-23 09:40:00,33.6,33.75,32.62,32.79,154000.0,24.0644,24.1719,23.3626,23.4843,154000.0
2008-10-23 09:45:00,32.84,33.0,32.43,32.43,152200.0,23.5201,23.6347,23.2265,23.2265,152200.0
2008-10-23 09:50:00,32.42,33.14,32.24,32.87,142800.0,23.2193,23.735,23.0904,23.5416,142800.0
2008-10-23 09:55:00,32.85,33.52,32.8,33.5,128800.0,23.5273,24.0071,23.4915,23.9928,128800.0
2008-10-23 10:00:00,33.46,33.83,33.23,33.31,137000.0,23.9642,24.2292,23.7994,23.8567,137000.0
2008-10-23 10:05:00,33.3,33.84,33.24,33.52,128800.0,23.8496,24.2363,23.8066,24.0071,128800.0
2008-10-23 10:10:00,33.53,34.0,33.38,33.9,185400.0,24.0143,24.3509,23.9069,24.2793,185400.0
2008-10-23 10:15:00,33.88,33.88,33.35,33.44,217800.0,24.265,24.265,23.8854,23.9498,217800.0
2008-10-23 10:20:00,33.45,33.63,33.26,33.35,84600.0,23.957,24.0859,23.8209,23.8854,84600.0
2008-10-23 10:25:00,33.34,33.34,33.06,33.16,110000.0,23.8782,23.8782,23.6777,23.7493,110000.0
2008-10-23 10:30:00,33.16,33.48,33.02,33.42,120400.0,23.7493,23.9785,23.649,23.9355,120400.0
2008-10-23 10:35:00,33.43,33.69,33.06,33.42,195800.0,23.9427,24.1289,23.6777,23.9355,195800.0
2008-10-23 10:40:00,33.41,34.13,33.32,34.12,407800.0,23.9284,24.444,23.8639,24.4369,407800.0
2008-10-23 10:45:00,34.12,34.27,33.58,33.58,190000.0,24.4369,24.5443,24.0501,24.0501,190000.0
2008-10-23 10:50:00,33.6,33.79,33.34,33.68,145400.0,24.0644,24.2005,23.8782,24.1217,145400.0
2008-10-23 10:55:00,33.67,34.02,33.58,33.93,211400.0,24.1146,24.3652,24.0501,24.3008,211400.0
2008-10-23 11:00:00,33.99,34.23,33.63,33.68,156200.0,24.3438,24.5156,24.0859,24.1217,156200.0
2008-10-23 11:05:00,33.63,33.74,33.38,33.41,99200.0,24.0859,24.1647,23.9069,23.9284,99200.0
2008-10-23 11:10:00,33.43,33.59,33.33,33.33,91400.0,23.9427,24.0573,23.8711,23.8711,91400.0
2008-10-23 11:15:00,33.33,33.41,32.91,32.98,105600.0,23.8711,23.9284,23.5703,23.6204,105600.0
2008-10-23 11:20:00,32.94,33.07,32.93,32.97,80800.0,23.5917,23.6848,23.5846,23.6132,80800.0
2008-10-23 11:25:00,32.95,32.95,32.69,32.83,43000.0,23.5989,23.5989,23.4127,23.513,43000.0
2008-10-23 11:30:00,32.83,33.13,32.83,33.13,37400.0,23.513,23.7278,23.513,23.7278,37400.0
2008-10-23 11:35:00,33.13,33.65,33.13,33.6,74800.0,23.7278,24.1002,23.7278,24.0644,74800.0
2008-10-23 11:40:00,33.57,33.59,33.05,33.05,53200.0,24.043,24.0573,23.6705,23.6705,53200.0
2008-10-23 11:45:00,33.05,33.32,32.93,33.25,63000.0,23.6705,23.8639,23.5846,23.8138,63000.0
2008-10-23 11:50:00,33.25,33.59,33.25,33.54,41000.0,23.8138,24.0573,23.8138,24.0215,41000.0
2008-10-23 11:55:00,33.52,33.55,33.36,33.48,45800.0,24.0071,24.0286,23.8925,23.9785,45800.0
2008-10-23 12:00:00,33.47,33.6,33.17,33.17,39600.0,23.9713,24.0644,23.7565,23.7565,39600.0
2008-10-23 12:05:00,33.22,33.26,33.0,33.07,43400.0,23.7923,23.8209,23.6347,23.6848,43400.0
2008-10-23 12:10:00,33.02,33.1,32.79,32.81,46800.0,23.649,23.7063,23.4843,23.4986,46800.0
2008-10-23 12:15:00,32.79,32.88,32.42,32.42,87400.0,23.4843,23.5488,23.2193,23.2193,87400.0
2008-10-23 12:20:00,32.4,32.4,32.09,32.13,64800.0,23.205,23.205,22.983,23.0116,64800.0
2008-10-23 12:25:00,32.1,32.25,31.98,32.1,118400.0,22.9901,23.0976,22.9042,22.9901,118400.0
2008-10-23 12:30:00,32.1,32.31,32.01,32.26,82600.0,22.9901,23.1405,22.9257,23.1047,82600.0
2008-10-23 12:35:00,32.34,32.47,32.09,32.12,116200.0,23.162,23.2551,22.983,23.0045,116200.0
2008-10-23 12:40:00,32.07,32.13,31.76,32.13,62600.0,22.9686,23.0116,22.7466,23.0116,62600.0
2008-10-23 12:45:00,32.1,32.34,32.03,32.16,75200.0,22.9901,23.162,22.94,23.0331,75200.0
2008-10-23 12:50:00,32.14,32.42,32.07,32.17,68000.0,23.0188,23.2193,22.9686,23.0403,68000.0
2008-10-23 12:55:00,32.13,32.23,31.68,31.77,117000.0,23.0116,23.0832,22.6893,22.7538,117000.0
2008-10-23 13:00:00,31.76,31.94,31.62,31.62,108800.0,22.7466,22.8755,22.6464,22.6464,108800.0
2008-10-23 13:05:00,31.61,31.61,31.38,31.46,156600.0,22.6392,22.6392,22.4745,22.5318,156600.0
2008-10-23 13:10:00,31.44,31.57,31.39,31.47,130800.0,22.5174,22.6105,22.4816,22.5389,130800.0
2008-10-23 13:15:00,31.5,31.79,31.48,31.74,210600.0,22.5604,22.7681,22.5461,22.7323,210600.0
2008-10-23 13:20:00,31.74,31.75,31.28,31.28,124600.0,22.7323,22.7395,22.4028,22.4028,124600.0
2008-10-23 13:25:00,31.29,31.5,31.11,31.13,107200.0,22.41,22.5604,22.2811,22.2954,107200.0
2008-10-23 13:30:00,31.1,31.22,30.85,30.85,120600.0,22.2739,22.3599,22.0949,22.0949,120600.0
2008-10-23 13:35:00,30.85,31.36,30.85,31.26,120800.0,22.0949,22.4601,22.0949,22.3885,120800.0
2008-10-23 13:40:00,31.28,31.66,31.25,31.54,91600.0,22.4028,22.675,22.3814,22.5891,91600.0
2008-10-23 13:45:00,31.55,31.71,31.27,31.29,93000.0,22.5962,22.7108,22.3957,22.41,93000.0
2008-10-23 13:50:00,31.32,31.38,31.06,31.27,57800.0,22.4315,22.4745,22.2453,22.3957,57800.0
2008-10-23 13:55:00,31.25,31.37,31.08,31.21,74800.0,22.3814,22.4673,22.2596,22.3527,74800.0
2008-10-23 14:00:00,31.18,31.18,30.58,30.59,92200.0,22.3312,22.3312,21.9015,21.9087,92200.0
2008-10-23 14:05:00,30.63,31.0,30.61,30.85,69800.0,21.9373,22.2023,21.923,22.0949,69800.0
2008-10-23 14:10:00,30.85,30.88,30.36,30.56,63200.0,22.0949,22.1164,21.7439,21.8872,63200.0
2008-10-23 14:15:00,30.56,30.74,30.38,30.38,85600.0,21.8872,22.0161,21.7583,21.7583,85600.0
2008-10-23 14:20:00,30.37,30.75,30.31,30.73,82600.0,21.7511,22.0233,21.7081,22.0089,82600.0
2008-10-23 14:25:00,30.77,31.18,30.71,31.14,76000.0,22.0376,22.3312,21.9946,22.3026,76000.0
2008-10-23 14:30:00,31.14,31.57,30.93,31.33,93400.0,22.3026,22.6105,22.1522,22.4387,93400.0
2008-10-23 14:35:00,31.31,31.75,31.11,31.73,103600.0,22.4243,22.7395,22.2811,22.7251,103600.0
2008-10-23 14:40:00,31.73,31.8,31.08,31.32,68600.0,22.7251,22.7753,22.2596,22.4315,68600.0
2008-10-23 14:45:00,31.34,31.59,30.83,30.9,98000.0,22.4458,22.6249,22.0806,22.1307,98000.0
2008-10-23 14:50:00,30.92,31.29,30.86,31.01,93000.0,22.145,22.41,22.102,22.2095,93000.0
2008-10-23 14:55:00,31.03,31.06,30.6,31.04,151200.0,22.2238,22.2453,21.9158,22.231,151200.0
2008-10-23 15:00:00,31.07,31.41,30.66,31.32,124200.0,22.2524,22.496,21.9588,22.4315,124200.0
2008-10-23 15:05:00,31.33,32.14,31.11,32.09,138400.0,22.4387,23.0188,22.2811,22.983,138400.0
2008-10-23 15:10:00,32.1,32.41,32.02,32.23,168600.0,22.9901,23.2122,22.9328,23.0832,168600.0
2008-10-23 15:15:00,32.21,32.24,31.58,31.63,98000.0,23.0689,23.0904,22.6177,22.6535,98000.0
2008-10-23 15:20:00,31.61,32.27,31.39,32.12,208200.0,22.6392,23.1119,22.4816,23.0045,208200.0
2008-10-23 15:25:00,32.15,32.15,31.8,32.11,162000.0,23.0259,23.0259,22.7753,22.9973,162000.0
2008-10-23 15:30:00,32.05,32.13,31.48,31.73,134000.0,22.9543,23.0116,22.5461,22.7251,134000.0
2008-10-23 15:35:00,31.73,32.0,31.65,31.67,163000.0,22.7251,22.9185,22.6678,22.6822,163000.0
2008-10-23 15:40:00,31.66,32.58,31.56,32.58,182000.0,22.675,23.3339,22.6034,23.3339,182000.0
2008-10-23 15:45:00,32.58,33.29,32.55,32.97,272200.0,23.3339,23.8424,23.3124,23.6132,272200.0
2008-10-23 15:50:00,33.09,33.26,32.76,32.77,245800.0,23.6992,23.8209,23.4628,23.47,245800.0
2008-10-23 15:55:00,32.77,33.56,32.77,33.29,441400.0,23.47,24.0358,23.47,23.8424,441400.0
2008-10-24 09:30:00,30.63,30.63,28.78,29.92,142600.0,21.9373,21.9373,20.6123,21.4288,142600.0
2008-10-24 09:35:00,29.81,30.97,29.61,30.5,192400.0,21.35,22.1808,21.2068,21.8442,192400.0
2008-10-24 09:40:00,30.6,30.75,30.04,30.35,156600.0,21.9158,22.0233,21.5148,21.7368,156600.0
2008-10-24 09:45:00,30.29,31.15,30.25,31.13,150400.0,21.6938,22.3097,21.6652,22.2954,150400.0
2008-10-24 09:50:00,31.09,31.58,30.75,31.41,132200.0,22.2668,22.6177,22.0233,22.496,132200.0
2008-10-24 09:55:00,31.38,31.96,30.93,31.62,157600.0,22.4745,22.8899,22.1522,22.6464,157600.0
2008-10-24 10:00:00,31.67,32.13,31.6,31.69,193000.0,22.6822,23.0116,22.632,22.6965,193000.0
2008-10-24 10:05:00,31.65,31.82,31.01,31.25,180800.0,22.6678,22.7896,22.2095,22.3814,180800.0
2008-10-24 10:10:00,31.18,31.34,31.03,31.24,112400.0,22.3312,22.4458,22.2238,22.3742,112400.0
2008-10-24 10:15:00,31.18,31.31,31.07,31.26,148600.0,22.3312,22.4243,22.2524,22.3885,148600.0
2008-10-24 10:20:00,31.26,31.47,31.09,31.11,84600.0,22.3885,22.5389,22.2668,22.2811,84600.0
2008-10-24 10:25:00,31.08,31.17,30.81,31.1,101000.0,22.2596,22.3241,22.0662,22.2739,101000.0
2008-10-24 10:30:00,31.1,31.53,31.05,31.34,108200.0,22.2739,22.5819,22.2381,22.4458,108200.0
2008-10-24 10:35:00,31.44,31.73,31.43,31.6,116000.0,22.5174,22.7251,22.5103,22.632,116000.0
2008-10-24 10:40:00,31.59,32.05,31.55,32.05,86400.0,22.6249,22.9543,22.5962,22.9543,86400.0
2008-10-24 10:45:00,32.09,32.24,32.01,32.22,111200.0,22.983,23.0904,22.9257,23.0761,111200.0
2008-10-24 10:50:00,32.22,32.52,32.21,32.42,97000.0,23.0761,23.2909,23.0689,23.2193,97000.0
2008-10-24 10:55:00,32.41,32.63,32.38,32.53,116400.0,23.2122,23.3697,23.1907,23.2981,116400.0
2008-10-24 11:00:00,32.54,32.77,32.44,32.45,77800.0,23.3053,23.47,23.2336,23.2408,77800.0
2008-10-24 11:05:00,32.49,32.6,32.23,32.25,65200.0,23.2695,23.3482,23.0832,23.0976,65200.0
2008-10-24 11:10:00,32.27,32.27,31.92,32.0,72000.0,23.1119,23.1119,22.8612,22.9185,72000.0
2008-10-24 11:15:00,32.02,32.18,32.01,32.18,54200.0,22.9328,23.0474,22.9257,23.0474,54200.0
2008-10-24 11:20:00,32.21,32.76,32.19,32.53,155600.0,23.0689,23.4628,23.0546,23.2981,155600.0
2008-10-24 11:25:00,32.52,32.57,32.22,32.38,87200.0,23.2909,23.3267,23.0761,23.1907,87200.0
2008-10-24 11:30:00,32.42,32.62,32.04,32.08,98200.0,23.2193,23.3626,22.9472,22.9758,98200.0
2008-10-24 11:35:00,32.05,32.75,32.05,32.67,56600.0,22.9543,23.4557,22.9543,23.3984,56600.0
2008-10-24 11:40:00,32.66,32.67,32.33,32.45,119800.0,23.3912,23.3984,23.1549,23.2408,119800.0
2008-10-24 11:45:00,32.44,32.56,32.28,32.42,116400.0,23.2336,23.3196,23.119,23.2193,116400.0
2008-10-24 11:50:00,32.38,32.38,32.01,32.17,70000.0,23.1907,23.1907,22.9257,23.0403,70000.0
2008-10-24 11:55:00,32.19,32.38,32.13,32.15,58000.0,23.0546,23.1907,23.0116,23.0259,58000.0
2008-10-24 12:00:00,32.13,32.15,31.79,31.93,85000.0,23.0116,23.0259,22.7681,22.8684,85000.0
2008-10-24 12:05:00,31.96,32.1,31.82,32.09,64800.0,22.8899,22.9901,22.7896,22.983,64800.0
2008-10-24 12:10:00,32.12,32.3,32.02,32.14,78000.0,23.0045,23.1334,22.9328,23.0188,78000.0
2008-10-24 12:15:00,32.16,32.18,32.02,32.13,50800.0,23.0331,23.0474,22.9328,23.0116,50800.0
2008-10-24 12:20:00,32.11,32.27,31.92,31.92,55400.0,22.9973,23.1119,22.8612,22.8612,55400.0
2008-10-24 12:25:00,31.86,31.97,31.69,31.7,62000.0,22.8182,22.897,22.6965,22.7037,62000.0
2008-10-24 12:30:00,31.71,31.89,31.61,31.72,57600.0,22.7108,22.8397,22.6392,22.718,57600.0
2008-10-24 12:35:00,31.73,31.8,31.62,31.75,70000.0,22.7251,22.7753,22.6464,22.7395,70000.0
2008-10-24 12:40:00,31.72,31.81,31.48,31.49,71800.0,22.718,22.7824,22.5461,22.5532,71800.0
2008-10-24 12:45:00,31.49,31.63,31.36,31.49,63200.0,22.5532,22.6535,22.4601,22.5532,63200.0
2008-10-24 12:50:00,31.5,31.84,31.48,31.75,89800.0,22.5604,22.8039,22.5461,22.7395,89800.0
2008-10-24 12:55:00,31.77,31.93,31.64,31.73,65000.0,22.7538,22.8684,22.6607,22.7251,65000.0
2008-10-24 13:00:00,31.75,31.96,31.75,31.89,43800.0,22.7395,22.8899,22.7395,22.8397,43800.0
2008-10-24 13:05:00,31.9,32.13,31.86,32.02,36400.0,22.8469,23.0116,22.8182,22.9328,36400.0
2008-10-24 13:10:00,32.06,32.17,31.96,31.99,64000.0,22.9615,23.0403,22.8899,22.9113,64000.0
2008-10-24 13:15:00,32.0,32.47,31.9,32.35,60400.0,22.9185,23.2551,22.8469,23.1692,60400.0
2008-10-24 13:20:00,32.3,32.52,32.3,32.34,66000.0,23.1334,23.2909,23.1334,23.162,66000.0
2008-10-24 13:25:00,32.36,32.6,31.98,32.08,65200.0,23.1763,23.3482,22.9042,22.9758,65200.0
2008-10-24 13:30:00,32.05,32.05,31.75,31.75,84600.0,22.9543,22.9543,22.7395,22.7395,84600.0
2008-10-24 13:35:00,31.79,32.02,31.73,31.8,54600.0,22.7681,22.9328,22.7251,22.7753,54600.0
2008-10-24 13:40:00,31.8,31.86,31.68,31.74,54000.0,22.7753,22.8182,22.6893,22.7323,54000.0
2008-10-24 13:45:00,31.71,31.74,31.25,31.25,45800.0,22.7108,22.7323,22.3814,22.3814,45800.0
2008-10-24 13:50:00,31.26,31.45,31.21,31.23,71000.0,22.3885,22.5246,22.3527,22.367,71000.0
2008-10-24 13:55:00,31.23,31.46,31.12,31.28,110200.0,22.367,22.5318,22.2883,22.4028,110200.0
2008-10-24 14:00:00,31.28,31.41,31.21,31.24,112200.0,22.4028,22.496,22.3527,22.3742,112200.0
2008-10-24 14:05:00,31.21,31.3,30.98,31.29,93600.0,22.3527,22.4172,22.188,22.41,93600.0
2008-10-24 14:10:00,31.3,31.65,31.3,31.46,102800.0,22.4172,22.6678,22.4172,22.5318,102800.0
2008-10-24 14:15:00,31.43,31.85,31.4,31.79,112800.0,22.5103,22.8111,22.4888,22.7681,112800.0
2008-10-24 14:20:00,31.83,31.88,31.62,31.77,123400.0,22.7968,22.8326,22.6464,22.7538,123400.0
2008-10-24 14:25:00,31.78,31.88,31.5,31.65,105200.0,22.7609,22.8326,22.5604,22.6678,105200.0
2008-10-24 14:30:00,31.65,32.23,31.61,32.18,79400.0,22.6678,23.0832,22.6392,23.0474,79400.0
2008-10-24 14:35:00,32.16,32.24,32.02,32.13,94800.0,23.0331,23.0904,22.9328,23.0116,94800.0
2008-10-24 14:40:00,32.1,32.38,32.0,32.29,98000.0,22.9901,23.1907,22.9185,23.1262,98000.0
2008-10-24 14:45:00,32.28,32.3,31.67,31.77,91800.0,23.119,23.1334,22.6822,22.7538,91800.0
2008-10-24 14:50:00,31.77,32.18,31.75,32.06,111800.0,22.7538,23.0474,22.7395,22.9615,111800.0
2008-10-24 14:55:00,32.05,32.72,32.04,32.63,165800.0,22.9543,23.4342,22.9472,23.3697,165800.0
2008-10-24 15:00:00,32.62,33.02,32.43,32.43,140600.0,23.3626,23.649,23.2265,23.2265,140600.0
2008-10-24 15:05:00,32.42,32.44,32.1,32.22,152200.0,23.2193,23.2336,22.9901,23.0761,152200.0
2008-10-24 15:10:00,32.22,32.64,32.18,32.24,157800.0,23.0761,23.3769,23.0474,23.0904,157800.0
2008-10-24 15:15:00,32.24,32.59,32.13,32.31,96000.0,23.0904,23.3411,23.0116,23.1405,96000.0
2008-10-24 15:20:00,32.28,32.88,32.2,32.86,154200.0,23.119,23.5488,23.0618,23.5344,154200.0
2008-10-24 15:25:00,32.86,33.04,32.68,33.03,173200.0,23.5344,23.6634,23.4055,23.6562,173200.0
2008-10-24 15:30:00,33.04,33.04,32.73,32.85,120600.0,23.6634,23.6634,23.4413,23.5273,120600.0
2008-10-24 15:35:00,32.83,32.92,32.6,32.66,135600.0,23.513,23.5774,23.3482,23.3912,135600.0
2008-10-24 15:40:00,32.68,33.34,32.68,33.32,232000.0,23.4055,23.8782,23.4055,23.8639,232000.0
2008-10-24 15:45:00,33.3,33.73,33.26,33.67,321400.0,23.8496,24.1575,23.8209,24.1146,321400.0
2008-10-24 15:50:00,33.66,33.76,33.43,33.66,296400.0,24.1074,24.179,23.9427,24.1074,296400.0
2008-10-24 15:55:00,33.67,33.69,32.84,33.05,387200.0,24.1146,24.1289,23.5201,23.6705,387200.0
2008-10-27 09:30:00,31.55,32.18,31.33,31.44,130000.0,22.5962,23.0474,22.4387,22.5174,130000.0
2008-10-27 09:35:00,31.44,31.93,31.3,31.86,220800.0,22.5174,22.8684,22.4172,22.8182,220800.0
2008-10-27 09:40:00,31.87,32.29,31.7,32.24,154200.0,22.8254,23.1262,22.7037,23.0904,154200.0
2008-10-27 09:45:00,32.24,32.4,31.72,31.84,142600.0,23.0904,23.205,22.718,22.8039,142600.0
2008-10-27 09:50:00,31.82,32.41,31.82,32.41,106600.0,22.7896,23.2122,22.7896,23.2122,106600.0
2008-10-27 09:55:00,32.42,32.59,32.23,32.59,109200.0,23.2193,23.3411,23.0832,23.3411,109200.0
2008-10-27 10:00:00,32.59,33.16,32.55,32.97,162800.0,23.3411,23.7493,23.3124,23.6132,162800.0
2008-10-27 10:05:00,32.96,33.19,32.88,32.95,98200.0,23.6061,23.7708,23.5488,23.5989,98200.0
2008-10-27 10:10:00,32.98,33.02,32.57,32.63,98800.0,23.6204,23.649,23.3267,23.3697,98800.0
2008-10-27 10:15:00,32.62,32.81,32.6,32.66,113400.0,23.3626,23.4986,23.3482,23.3912,113400.0
2008-10-27 10:20:00,32.66,32.7,32.53,32.63,122600.0,23.3912,23.4199,23.2981,23.3697,122600.0
2008-10-27 10:25:00,32.6,32.81,32.57,32.71,99200.0,23.3482,23.4986,23.3267,23.427,99200.0
2008-10-27 10:30:00,32.71,32.77,31.97,31.98,115000.0,23.427,23.47,22.897,22.9042,115000.0
2008-10-27 10:35:00,31.98,32.05,31.78,31.85,63400.0,22.9042,22.9543,22.7609,22.8111,63400.0
2008-10-27 10:40:00,31.87,31.93,31.63,31.81,92000.0,22.8254,22.8684,22.6535,22.7824,92000.0
2008-10-27 10:45:00,31.8,32.13,31.74,31.94,64200.0,22.7753,23.0116,22.7323,22.8755,64200.0
2008-10-27 10:50:00,31.92,32.11,31.61,31.61,55200.0,22.8612,22.9973,22.6392,22.6392,55200.0
2008-10-27 10:55:00,31.61,32.08,31.61,32.04,49200.0,22.6392,22.9758,22.6392,22.9472,49200.0
2008-10-27 11:00:00,32.04,32.11,31.79,31.82,23200.0,22.9472,22.9973,22.7681,22.7896,23200.0
2008-10-27 11:05:00,31.81,32.29,31.69,32.27,79000.0,22.7824,23.1262,22.6965,23.1119,79000.0
2008-10-27 11:10:00,32.26,32.72,32.14,32.64,82400.0,23.1047,23.4342,23.0188,23.3769,82400.0
2008-10-27 11:15:00,32.64,32.75,32.25,32.26,42200.0,23.3769,23.4557,23.0976,23.1047,42200.0
2008-10-27 11:20:00,32.26,32.35,32.11,32.17,53800.0,23.1047,23.1692,22.9973,23.0403,53800.0
2008-10-27 11:25:00,32.15,32.24,32.08,32.16,29400.0,23.0259,23.0904,22.9758,23.0331,29400.0
2008-10-27 11:30:00,32.17,32.19,31.92,32.06,68200.0,23.0403,23.0546,22.8612,22.9615,68200.0
2008-10-27 11:35:00,32.06,32.35,32.02,32.27,33200.0,22.9615,23.1692,22.9328,23.1119,33200.0
2008-10-27 11:40:00,32.2,32.45,32.13,32.35,37400.0,23.0618,23.2408,23.0116,23.1692,37400.0
2008-10-27 11:45:00,32.35,32.54,32.23,32.24,39400.0,23.1692,23.3053,23.0832,23.0904,39400.0
2008-10-27 11:50:00,32.23,32.62,32.13,32.62,129200.0,23.0832,23.3626,23.0116,23.3626,129200.0
2008-10-27 11:55:00,32.55,32.71,32.4,32.6,64200.0,23.3124,23.427,23.205,23.3482,64200.0
2008-10-27 12:00:00,32.65,32.95,32.65,32.78,72000.0,23.384,23.5989,23.384,23.4771,72000.0
2008-10-27 12:05:00,32.79,32.97,32.58,32.91,51600.0,23.4843,23.6132,23.3339,23.5703,51600.0
2008-10-27 12:10:00,32.92,33.31,32.92,33.26,71400.0,23.5774,23.8567,23.5774,23.8209,71400.0
2008-10-27 12:15:00,33.21,33.27,33.06,33.1,69600.0,23.7851,23.8281,23.6777,23.7063,69600.0
2008-10-27 12:20:00,33.06,33.16,32.87,33.0,68000.0,23.6777,23.7493,23.5416,23.6347,68000.0
2008-10-27 12:25:00,32.99,33.24,32.88,32.93,85200.0,23.6276,23.8066,23.5488,23.5846,85200.0
2008-10-27 12:30:00,32.97,32.97,32.82,32.9,121600.0,23.6132,23.6132,23.5058,23.5631,121600.0
2008-10-27 12:35:00,32.9,33.13,32.82,33.08,108000.0,23.5631,23.7278,23.5058,23.692,108000.0
2008-10-27 12:40:00,33.08,33.45,33.07,33.42,45000.0,23.692,23.957,23.6848,23.9355,45000.0
2008-10-27 12:45:00,33.4,33.56,33.26,33.46,127000.0,23.9212,24.0358,23.8209,23.9642,127000.0
2008-10-27 12:50:00,33.41,33.58,33.31,33.42,96600.0,23.9284,24.0501,23.8567,23.9355,96600.0
2008-10-27 12:55:00,33.42,33.79,33.35,33.74,100400.0,23.9355,24.2005,23.8854,24.1647,100400.0
2008-10-27 13:00:00,33.73,33.84,33.68,33.75,42200.0,24.1575,24.2363,24.1217,24.1719,42200.0
2008-10-27 13:05:00,33.8,33.85,33.36,33.37,73600.0,24.2077,24.2435,23.8925,23.8997,73600.0
2008-10-27 13:10:00,33.41,33.41,33.09,33.29,61000.0,23.9284,23.9284,23.6992,23.8424,61000.0
2008-10-27 13:15:00,33.21,33.38,33.11,33.38,73800.0,23.7851,23.9069,23.7135,23.9069,73800.0
2008-10-27 13:20:00,33.36,33.91,33.36,33.89,61600.0,23.8925,24.2865,23.8925,24.2721,61600.0
2008-10-27 13:25:00,33.9,34.04,33.8,34.0,60200.0,24.2793,24.3796,24.2077,24.3509,60200.0
2008-10-27 13:30:00,33.98,34.23,33.96,34.16,56200.0,24.3366,24.5156,24.3223,24.4655,56200.0
2008-10-27 13:35:00,34.2,34.2,33.94,33.97,53200.0,24.4942,24.4942,24.3079,24.3294,53200.0
2008-10-27 13:40:00,33.99,34.34,33.99,34.31,78000.0,24.3438,24.5944,24.3438,24.5729,78000.0
2008-10-27 13:45:00,34.28,34.33,34.04,34.11,84200.0,24.5515,24.5873,24.3796,24.4297,84200.0
2008-10-27 13:50:00,34.08,34.1,33.68,33.68,51200.0,24.4082,24.4225,24.1217,24.1217,51200.0
2008-10-27 13:55:00,33.68,33.72,33.46,33.54,41800.0,24.1217,24.1504,23.9642,24.0215,41800.0
2008-10-27 14:00:00,33.51,33.58,33.34,33.37,65600.0,24.0,24.0501,23.8782,23.8997,65600.0
2008-10-27 14:05:00,33.39,33.56,33.28,33.56,37800.0,23.914,24.0358,23.8353,24.0358,37800.0
2008-10-27 14:10:00,33.57,33.58,33.18,33.19,38400.0,24.043,24.0501,23.7636,23.7708,38400.0
2008-10-27 14:15:00,33.17,33.31,32.97,32.97,75600.0,23.7565,23.8567,23.6132,23.6132,75600.0
2008-10-27 14:20:00,32.99,33.11,32.76,32.92,90600.0,23.6276,23.7135,23.4628,23.5774,90600.0
2008-10-27 14:25:00,32.91,32.98,32.55,32.55,66800.0,23.5703,23.6204,23.3124,23.3124,66800.0
2008-10-27 14:30:00,32.55,32.71,32.49,32.62,109600.0,23.3124,23.427,23.2695,23.3626,109600.0
2008-10-27 14:35:00,32.63,33.02,32.62,32.88,112600.0,23.3697,23.649,23.3626,23.5488,112600.0
2008-10-27 14:40:00,32.88,33.07,32.69,33.02,79400.0,23.5488,23.6848,23.4127,23.649,79400.0
2008-10-27 14:45:00,33.01,33.15,32.84,32.84,72400.0,23.6419,23.7421,23.5201,23.5201,72400.0
2008-10-27 14:50:00,32.84,32.93,32.57,32.72,96400.0,23.5201,23.5846,23.3267,23.4342,96400.0
2008-10-27 14:55:00,32.74,32.85,32.51,32.56,63400.0,23.4485,23.5273,23.2838,23.3196,63400.0
2008-10-27 15:00:00,32.53,32.77,32.53,32.67,63600.0,23.2981,23.47,23.2981,23.3984,63600.0
2008-10-27 15:05:00,32.69,32.96,32.66,32.84,73600.0,23.4127,23.6061,23.3912,23.5201,73600.0
2008-10-27 15:10:00,32.84,33.15,32.84,33.1,76400.0,23.5201,23.7421,23.5201,23.7063,76400.0
2008-10-27 15:15:00,33.08,33.26,32.85,32.92,103000.0,23.692,23.8209,23.5273,23.5774,103000.0
2008-10-27 15:20:00,32.88,33.03,32.73,32.77,82600.0,23.5488,23.6562,23.4413,23.47,82600.0
2008-10-27 15:25:00,32.76,32.9,32.6,32.9,93600.0,23.4628,23.5631,23.3482,23.5631,93600.0
2008-10-27 15:30:00,32.88,33.17,32.85,32.95,109200.0,23.5488,23.7565,23.5273,23.5989,109200.0
2008-10-27 15:35:00,32.97,33.05,32.5,32.7,122600.0,23.6132,23.6705,23.2766,23.4199,122600.0
2008-10-27 15:40:00,32.69,32.7,32.37,32.42,95000.0,23.4127,23.4199,23.1835,23.2193,95000.0
2008-10-27 15:45:00,32.4,32.41,32.08,32.4,138800.0,23.205,23.2122,22.9758,23.205,138800.0
2008-10-27 15:50:00,32.41,32.43,31.81,31.86,248000.0,23.2122,23.2265,22.7824,22.8182,248000.0
2008-10-27 15:55:00,31.84,31.85,31.14,31.32,573400.0,22.8039,22.8111,22.3026,22.4315,573400.0
2008-10-28 09:30:00,32.29,33.1,32.18,32.98,151400.0,23.1262,23.7063,23.0474,23.6204,151400.0
2008-10-28 09:35:00,32.96,33.0,32.6,32.72,158600.0,23.6061,23.6347,23.3482,23.4342,158600.0
2008-10-28 09:40:00,32.72,32.78,32.54,32.6,75600.0,23.4342,23.4771,23.3053,23.3482,75600.0
2008-10-28 09:45:00,32.6,32.8,32.54,32.59,141000.0,23.3482,23.4915,23.3053,23.3411,141000.0
2008-10-28 09:50:00,32.63,32.72,32.27,32.63,145000.0,23.3697,23.4342,23.1119,23.3697,145000.0
2008-10-28 09:55:00,32.59,32.76,32.36,32.47,118000.0,23.3411,23.4628,23.1763,23.2551,118000.0
2008-10-28 10:00:00,32.44,32.61,31.97,32.24,142200.0,23.2336,23.3554,22.897,23.0904,142200.0
2008-10-28 10:05:00,32.24,32.24,31.93,32.09,92200.0,23.0904,23.0904,22.8684,22.983,92200.0
2008-10-28 10:10:00,32.09,32.21,31.97,32.13,27000.0,22.983,23.0689,22.897,23.0116,27000.0
2008-10-28 10:15:00,32.13,32.13,31.56,31.66,78400.0,23.0116,23.0116,22.6034,22.675,78400.0
2008-10-28 10:20:00,31.66,31.85,31.64,31.73,57200.0,22.675,22.8111,22.6607,22.7251,57200.0
2008-10-28 10:25:00,31.75,32.04,31.71,31.87,75000.0,22.7395,22.9472,22.7108,22.8254,75000.0
2008-10-28 10:30:00,31.88,31.9,31.59,31.59,111600.0,22.8326,22.8469,22.6249,22.6249,111600.0
2008-10-28 10:35:00,31.54,31.67,31.29,31.36,51400.0,22.5891,22.6822,22.41,22.4601,51400.0
2008-10-28 10:40:00,31.28,31.33,30.86,30.97,53200.0,22.4028,22.4387,22.102,22.1808,53200.0
2008-10-28 10:45:00,30.93,30.97,30.78,30.78,87200.0,22.1522,22.1808,22.0447,22.0447,87200.0
2008-10-28 10:50:00,30.8,30.81,30.29,30.29,141600.0,22.0591,22.0662,21.6938,21.6938,141600.0
2008-10-28 10:55:00,30.26,30.31,29.99,30.11,106000.0,21.6723,21.7081,21.4789,21.5649,106000.0
2008-10-28 11:00:00,30.1,30.86,30.09,30.86,120200.0,21.5577,22.102,21.5506,22.102,120200.0
2008-10-28 11:05:00,30.83,31.0,30.75,30.76,148600.0,22.0806,22.2023,22.0233,22.0304,148600.0
2008-10-28 11:10:00,30.76,31.05,30.75,31.05,78800.0,22.0304,22.2381,22.0233,22.2381,78800.0
2008-10-28 11:15:00,31.05,31.25,31.03,31.22,38000.0,22.2381,22.3814,22.2238,22.3599,38000.0
2008-10-28 11:20:00,31.24,31.29,31.03,31.04,78400.0,22.3742,22.41,22.2238,22.231,78400.0
2008-10-28 11:25:00,31.04,31.41,31.04,31.41,76800.0,22.231,22.496,22.231,22.496,76800.0
2008-10-28 11:30:00,31.4,31.99,31.4,31.99,92000.0,22.4888,22.9113,22.4888,22.9113,92000.0
2008-10-28 11:35:00,31.97,32.09,31.9,32.02,96400.0,22.897,22.983,22.8469,22.9328,96400.0
2008-10-28 11:40:00,32.01,32.15,31.93,32.06,130600.0,22.9257,23.0259,22.8684,22.9615,130600.0
2008-10-28 11:45:00,32.06,32.07,31.73,31.73,90000.0,22.9615,22.9686,22.7251,22.7251,90000.0
2008-10-28 11:50:00,31.72,31.79,31.5,31.54,89600.0,22.718,22.7681,22.5604,22.5891,89600.0
2008-10-28 11:55:00,31.53,31.58,31.35,31.4,81000.0,22.5819,22.6177,22.453,22.4888,81000.0
2008-10-28 12:00:00,31.38,31.42,31.17,31.26,83200.0,22.4745,22.5031,22.3241,22.3885,83200.0
2008-10-28 12:05:00,31.29,31.75,31.25,31.75,66400.0,22.41,22.7395,22.3814,22.7395,66400.0
2008-10-28 12:10:00,31.75,31.93,31.72,31.93,62400.0,22.7395,22.8684,22.718,22.8684,62400.0
2008-10-28 12:15:00,31.92,32.05,31.86,31.9,70800.0,22.8612,22.9543,22.8182,22.8469,70800.0
2008-10-28 12:20:00,31.9,31.91,31.65,31.65,67800.0,22.8469,22.8541,22.6678,22.6678,67800.0
2008-10-28 12:25:00,31.65,31.66,31.52,31.6,58000.0,22.6678,22.675,22.5747,22.632,58000.0
2008-10-28 12:30:00,31.6,31.68,31.5,31.66,61600.0,22.632,22.6893,22.5604,22.675,61600.0
2008-10-28 12:35:00,31.66,31.75,31.57,31.64,43600.0,22.675,22.7395,22.6105,22.6607,43600.0
2008-10-28 12:40:00,31.66,31.72,31.6,31.65,49800.0,22.675,22.718,22.632,22.6678,49800.0
2008-10-28 12:45:00,31.67,31.89,31.65,31.86,58800.0,22.6822,22.8397,22.6678,22.8182,58800.0
2008-10-28 12:50:00,31.89,32.07,31.88,31.97,39000.0,22.8397,22.9686,22.8326,22.897,39000.0
2008-10-28 12:55:00,31.95,32.14,31.88,32.08,34600.0,22.8827,23.0188,22.8326,22.9758,34600.0
2008-10-28 13:00:00,32.09,32.14,32.01,32.03,25200.0,22.983,23.0188,22.9257,22.94,25200.0
2008-10-28 13:05:00,32.01,32.44,32.01,32.34,52200.0,22.9257,23.2336,22.9257,23.162,52200.0
2008-10-28 13:10:00,32.34,32.5,32.3,32.42,24600.0,23.162,23.2766,23.1334,23.2193,24600.0
2008-10-28 13:15:00,32.38,32.41,32.1,32.13,54200.0,23.1907,23.2122,22.9901,23.0116,54200.0
2008-10-28 13:20:00,32.1,32.12,32.02,32.02,49200.0,22.9901,23.0045,22.9328,22.9328,49200.0
2008-10-28 13:25:00,32.05,32.05,31.87,31.91,45800.0,22.9543,22.9543,22.8254,22.8541,45800.0
2008-10-28 13:30:00,31.93,31.97,31.81,31.93,57800.0,22.8684,22.897,22.7824,22.8684,57800.0
2008-10-28 13:35:00,31.93,31.93,31.75,31.78,36000.0,22.8684,22.8684,22.7395,22.7609,36000.0
2008-10-28 13:40:00,31.78,31.78,31.58,31.6,49600.0,22.7609,22.7609,22.6177,22.632,49600.0
2008-10-28 13:45:00,31.58,31.7,31.58,31.64,29200.0,22.6177,22.7037,22.6177,22.6607,29200.0
2008-10-28 13:50:00,31.57,31.61,31.34,31.43,53600.0,22.6105,22.6392,22.4458,22.5103,53600.0
2008-10-28 13:55:00,31.42,31.44,31.08,31.17,46800.0,22.5031,22.5174,22.2596,22.3241,46800.0
2008-10-28 14:00:00,31.14,31.27,31.13,31.21,48200.0,22.3026,22.3957,22.2954,22.3527,48200.0
2008-10-28 14:05:00,31.21,31.52,31.21,31.43,74000.0,22.3527,22.5747,22.3527,22.5103,74000.0
2008-10-28 14:10:00,31.43,31.57,31.36,31.42,108600.0,22.5103,22.6105,22.4601,22.5031,108600.0
2008-10-28 14:15:00,31.46,31.49,31.3,31.35,45800.0,22.5318,22.5532,22.4172,22.453,45800.0
2008-10-28 14:20:00,31.36,31.67,31.36,31.63,89000.0,22.4601,22.6822,22.4601,22.6535,89000.0
2008-10-28 14:25:00,31.61,31.85,31.49,31.75,100800.0,22.6392,22.8111,22.5532,22.7395,100800.0
2008-10-28 14:30:00,31.75,31.97,31.69,31.75,103400.0,22.7395,22.897,22.6965,22.7395,103400.0
2008-10-28 14:35:00,31.75,31.78,31.59,31.64,66200.0,22.7395,22.7609,22.6249,22.6607,66200.0
2008-10-28 14:40:00,31.65,32.1,31.6,32.1,68800.0,22.6678,22.9901,22.632,22.9901,68800.0
2008-10-28 14:45:00,32.1,32.13,31.78,31.86,145400.0,22.9901,23.0116,22.7609,22.8182,145400.0
2008-10-28 14:50:00,31.84,32.17,31.67,32.17,192800.0,22.8039,23.0403,22.6822,23.0403,192800.0
2008-10-28 14:55:00,32.18,32.29,32.05,32.08,103600.0,23.0474,23.1262,22.9543,22.9758,103600.0
2008-10-28 15:00:00,32.11,32.14,31.77,31.82,113800.0,22.9973,23.0188,22.7538,22.7896,113800.0
2008-10-28 15:05:00,31.83,31.83,31.63,31.65,79000.0,22.7968,22.7968,22.6535,22.6678,79000.0
2008-10-28 15:10:00,31.67,31.92,31.65,31.9,113200.0,22.6822,22.8612,22.6678,22.8469,113200.0
2008-10-28 15:15:00,31.9,32.16,31.82,32.12,122400.0,22.8469,23.0331,22.7896,23.0045,122400.0
2008-10-28 15:20:00,32.12,32.47,32.12,32.36,301200.0,23.0045,23.2551,23.0045,23.1763,301200.0
2008-10-28 15:25:00,32.35,32.54,32.19,32.34,189000.0,23.1692,23.3053,23.0546,23.162,189000.0
2008-10-28 15:30:00,32.34,32.41,31.92,32.24,215000.0,23.162,23.2122,22.8612,23.0904,215000.0
2008-10-28 15:35:00,32.27,32.6,32.16,32.49,303200.0,23.1119,23.3482,23.0331,23.2695,303200.0
2008-10-28 15:40:00,32.48,32.83,32.48,32.76,205200.0,23.2623,23.513,23.2623,23.4628,205200.0
2008-10-28 15:45:00,32.77,32.85,32.54,32.72,274600.0,23.47,23.5273,23.3053,23.4342,274600.0
2008-10-28 15:50:00,32.73,33.31,32.72,33.26,274800.0,23.4413,23.8567,23.4342,23.8209,274800.0
2008-10-28 15:55:00,33.3,34.05,33.24,33.91,536000.0,23.8496,24.3867,23.8066,24.2865,536000.0
2008-10-29 09:30:00,34.74,35.1,34.04,35.04,131600.0,24.8809,25.1387,24.3796,25.0958,131600.0
2008-10-29 09:35:00,35.09,35.73,34.83,35.64,235400.0,25.1316,25.59,24.9454,25.5255,235400.0
2008-10-29 09:40:00,35.68,37.37,35.63,37.1,433800.0,25.5541,26.7645,25.5183,26.5711,433800.0
2008-10-29 09:45:00,37.1,37.2,36.51,36.77,219600.0,26.5711,26.6428,26.1486,26.3348,219600.0
2008-10-29 09:50:00,36.74,36.74,36.06,36.13,188400.0,26.3133,26.3133,25.8263,25.8764,188400.0
2008-10-29 09:55:00,36.13,36.75,36.13,36.44,113800.0,25.8764,26.3205,25.8764,26.0985,113800.0
2008-10-29 10:00:00,36.32,36.49,36.22,36.35,85200.0,26.0125,26.1343,25.9409,26.034,85200.0
2008-10-29 10:05:00,36.44,37.05,36.38,36.99,85400.0,26.0985,26.5353,26.0555,26.4924,85400.0
2008-10-29 10:10:00,37.03,37.33,36.94,37.31,98200.0,26.521,26.7359,26.4566,26.7216,98200.0
2008-10-29 10:15:00,37.31,37.6,37.22,37.23,198200.0,26.7216,26.9293,26.6571,26.6643,198200.0
2008-10-29 10:20:00,37.23,37.34,36.94,37.17,165800.0,26.6643,26.743,26.4566,26.6213,165800.0
2008-10-29 10:25:00,37.17,37.28,36.87,36.87,109400.0,26.6213,26.7001,26.4064,26.4064,109400.0
2008-10-29 10:30:00,36.85,36.89,36.1,36.21,240200.0,26.3921,26.4207,25.8549,25.9337,240200.0
2008-10-29 10:35:00,36.21,36.74,35.66,35.98,316000.0,25.9337,26.3133,25.5398,25.769,316000.0
2008-10-29 10:40:00,35.99,36.07,35.49,35.63,115200.0,25.7762,25.8335,25.4181,25.5183,115200.0
2008-10-29 10:45:00,35.66,35.99,35.58,35.71,214800.0,25.5398,25.7762,25.4825,25.5756,214800.0
2008-10-29 10:50:00,35.71,36.05,35.43,35.43,161800.0,25.5756,25.8191,25.3751,25.3751,161800.0
2008-10-29 10:55:00,35.43,35.79,35.38,35.65,142600.0,25.3751,25.6329,25.3393,25.5327,142600.0
2008-10-29 11:00:00,35.67,35.8,35.54,35.68,180400.0,25.547,25.6401,25.4539,25.5541,180400.0
2008-10-29 11:05:00,35.7,36.13,35.64,35.85,268600.0,25.5685,25.8764,25.5255,25.6759,268600.0
2008-10-29 11:10:00,35.88,36.09,35.7,36.09,108600.0,25.6974,25.8478,25.5685,25.8478,108600.0
2008-10-29 11:15:00,36.15,36.29,36.0,36.29,89400.0,25.8908,25.991,25.7833,25.991,89400.0
2008-10-29 11:20:00,36.3,36.66,36.23,36.55,117400.0,25.9982,26.256,25.9481,26.1772,117400.0
2008-10-29 11:25:00,36.56,36.67,36.55,36.59,74800.0,26.1844,26.2632,26.1772,26.2059,74800.0
2008-10-29 11:30:00,36.59,36.98,36.56,36.87,71800.0,26.2059,26.4852,26.1844,26.4064,71800.0
2008-10-29 11:35:00,36.85,36.99,36.83,36.93,58400.0,26.3921,26.4924,26.3778,26.4494,58400.0
2008-10-29 11:40:00,36.94,37.05,36.77,36.99,65600.0,26.4566,26.5353,26.3348,26.4924,65600.0
2008-10-29 11:45:00,36.98,37.17,36.82,37.05,56000.0,26.4852,26.6213,26.3706,26.5353,56000.0
2008-10-29 11:50:00,37.04,37.27,37.0,37.17,79400.0,26.5282,26.6929,26.4995,26.6213,79400.0
2008-10-29 11:55:00,37.19,37.27,36.93,37.02,155400.0,26.6356,26.6929,26.4494,26.5139,155400.0
2008-10-29 12:00:00,37.06,37.21,36.81,36.96,127600.0,26.5425,26.6499,26.3634,26.4709,127600.0
2008-10-29 12:05:00,36.9,36.96,36.64,36.76,98000.0,26.4279,26.4709,26.2417,26.3276,98000.0
2008-10-29 12:10:00,36.76,36.76,36.53,36.57,63200.0,26.3276,26.3276,26.1629,26.1916,63200.0
2008-10-29 12:15:00,36.58,36.73,36.4,36.73,77200.0,26.1987,26.3062,26.0698,26.3062,77200.0
2008-10-29 12:20:00,36.74,37.03,36.68,37.01,54800.0,26.3133,26.521,26.2703,26.5067,54800.0
2008-10-29 12:25:00,36.99,37.1,36.98,36.99,63200.0,26.4924,26.5711,26.4852,26.4924,63200.0
2008-10-29 12:30:00,37.02,37.16,36.99,37.08,98200.0,26.5139,26.6141,26.4924,26.5568,98200.0
2008-10-29 12:35:00,37.08,37.39,36.99,37.05,77000.0,26.5568,26.7788,26.4924,26.5353,77000.0
2008-10-29 12:40:00,37.01,37.06,36.7,36.71,50200.0,26.5067,26.5425,26.2847,26.2918,50200.0
2008-10-29 12:45:00,36.72,36.86,36.62,36.86,18600.0,26.299,26.3993,26.2274,26.3993,18600.0
2008-10-29 12:50:00,36.86,36.97,36.82,36.84,31400.0,26.3993,26.478,26.3706,26.3849,31400.0
2008-10-29 12:55:00,36.84,36.94,36.4,36.43,53200.0,26.3849,26.4566,26.0698,26.0913,53200.0
2008-10-29 13:00:00,36.44,36.63,36.33,36.6,52200.0,26.0985,26.2345,26.0197,26.213,52200.0
2008-10-29 13:05:00,36.63,36.87,36.52,36.64,118400.0,26.2345,26.4064,26.1558,26.2417,118400.0
2008-10-29 13:10:00,36.65,36.86,36.59,36.83,80200.0,26.2489,26.3993,26.2059,26.3778,80200.0
2008-10-29 13:15:00,36.8,36.88,36.57,36.65,64600.0,26.3563,26.4136,26.1916,26.2489,64600.0
2008-10-29 13:20:00,36.63,36.95,36.55,36.94,52400.0,26.2345,26.4637,26.1772,26.4566,52400.0
2008-10-29 13:25:00,36.93,37.03,36.74,36.74,70600.0,26.4494,26.521,26.3133,26.3133,70600.0
2008-10-29 13:30:00,36.79,37.07,36.63,36.97,103400.0,26.3491,26.5497,26.2345,26.478,103400.0
2008-10-29 13:35:00,36.97,37.12,36.95,37.0,93400.0,26.478,26.5855,26.4637,26.4995,93400.0
2008-10-29 13:40:00,37.02,37.13,36.97,37.02,52200.0,26.5139,26.5926,26.478,26.5139,52200.0
2008-10-29 13:45:00,37.01,37.19,37.01,37.06,60200.0,26.5067,26.6356,26.5067,26.5425,60200.0
2008-10-29 13:50:00,37.05,37.13,36.98,37.1,37000.0,26.5353,26.5926,26.4852,26.5711,37000.0
2008-10-29 13:55:00,37.08,37.09,36.68,36.74,41600.0,26.5568,26.564,26.2703,26.3133,41600.0
2008-10-29 14:00:00,36.71,36.95,36.71,36.78,34800.0,26.2918,26.4637,26.2918,26.342,34800.0
2008-10-29 14:05:00,36.74,36.76,36.5,36.68,86800.0,26.3133,26.3276,26.1414,26.2703,86800.0
2008-10-29 14:10:00,36.66,36.81,36.56,36.62,102400.0,26.256,26.3634,26.1844,26.2274,102400.0
2008-10-29 14:15:00,36.65,36.83,35.75,36.51,188800.0,26.2489,26.3778,25.6043,26.1486,188800.0
2008-10-29 14:20:00,36.49,36.94,35.83,36.17,297200.0,26.1343,26.4566,25.6616,25.9051,297200.0
2008-10-29 14:25:00,36.18,36.44,35.89,36.32,194400.0,25.9122,26.0985,25.7045,26.0125,194400.0
2008-10-29 14:30:00,36.36,36.39,35.72,35.82,155800.0,26.0412,26.0626,25.5828,25.6544,155800.0
2008-10-29 14:35:00,35.91,36.19,35.83,36.13,199200.0,25.7189,25.9194,25.6616,25.8764,199200.0
2008-10-29 14:40:00,36.13,36.67,36.13,36.42,162800.0,25.8764,26.2632,25.8764,26.0841,162800.0
2008-10-29 14:45:00,36.39,36.85,36.23,36.69,223400.0,26.0626,26.3921,25.9481,26.2775,223400.0
2008-10-29 14:50:00,36.68,36.73,36.16,36.19,121000.0,26.2703,26.3062,25.8979,25.9194,121000.0
2008-10-29 14:55:00,36.22,36.76,36.04,36.42,120200.0,25.9409,26.3276,25.812,26.0841,120200.0
2008-10-29 15:00:00,36.52,36.75,36.28,36.36,88400.0,26.1558,26.3205,25.9839,26.0412,88400.0
2008-10-29 15:05:00,36.35,36.79,36.34,36.63,162600.0,26.034,26.3491,26.0268,26.2345,162600.0
2008-10-29 15:10:00,36.65,37.15,36.58,37.02,133600.0,26.2489,26.607,26.1987,26.5139,133600.0
2008-10-29 15:15:00,36.99,37.52,36.96,37.48,149400.0,26.4924,26.872,26.4709,26.8433,149400.0
2008-10-29 15:20:00,37.52,37.94,37.5,37.62,198800.0,26.872,27.1728,26.8576,26.9436,198800.0
2008-10-29 15:25:00,37.64,38.0,37.63,37.7,157000.0,26.9579,27.2157,26.9507,27.0009,157000.0
2008-10-29 15:30:00,37.7,38.06,37.33,37.33,334200.0,27.0009,27.2587,26.7359,26.7359,334200.0
2008-10-29 15:35:00,37.3,37.48,37.05,37.42,294000.0,26.7144,26.8433,26.5353,26.8003,294000.0
2008-10-29 15:40:00,37.4,37.85,37.4,37.74,264200.0,26.786,27.1083,26.786,27.0295,264200.0
2008-10-29 15:45:00,37.74,38.24,37.63,37.97,336800.0,27.0295,27.3876,26.9507,27.1942,336800.0
2008-10-29 15:50:00,37.96,38.08,37.23,37.25,412200.0,27.1871,27.273,26.6643,26.6786,412200.0
2008-10-29 15:55:00,37.25,37.33,36.07,36.14,525000.0,26.6786,26.7359,25.8335,25.8836,525000.0
2008-10-30 09:30:00,36.98,37.76,36.83,37.55,78400.0,26.4852,27.0438,26.3778,26.8934,78400.0
2008-10-30 09:35:00,37.6,37.79,37.07,37.72,292200.0,26.9293,27.0653,26.5497,27.0152,292200.0
2008-10-30 09:40:00,37.73,38.15,37.46,37.97,135600.0,27.0224,27.3232,26.829,27.1942,135600.0
2008-10-30 09:45:00,37.99,38.27,37.95,38.0,100600.0,27.2086,27.4091,27.1799,27.2157,100600.0
2008-10-30 09:50:00,38.02,38.47,37.87,38.36,233400.0,27.2301,27.5523,27.1226,27.4736,233400.0
2008-10-30 09:55:00,38.35,38.52,38.1,38.37,196800.0,27.4664,27.5882,27.2874,27.4807,196800.0
2008-10-30 10:00:00,38.35,38.52,37.83,38.18,167800.0,27.4664,27.5882,27.094,27.3446,167800.0
2008-10-30 10:05:00,38.19,38.75,38.13,38.65,188600.0,27.3518,27.7529,27.3088,27.6813,188600.0
2008-10-30 10:10:00,38.62,38.63,38.19,38.26,101800.0,27.6598,27.6669,27.3518,27.4019,101800.0
2008-10-30 10:15:00,38.24,38.3,37.87,37.87,114800.0,27.3876,27.4306,27.1226,27.1226,114800.0
2008-10-30 10:20:00,37.88,38.07,37.6,37.82,123200.0,27.1298,27.2659,26.9293,27.0868,123200.0
2008-10-30 10:25:00,37.86,38.09,37.76,37.81,103800.0,27.1155,27.2802,27.0438,27.0797,103800.0
2008-10-30 10:30:00,37.82,37.91,37.38,37.67,131400.0,27.0868,27.1513,26.7717,26.9794,131400.0
2008-10-30 10:35:00,37.69,37.7,37.25,37.29,264600.0,26.9937,27.0009,26.6786,26.7072,264600.0
2008-10-30 10:40:00,37.29,37.34,37.06,37.31,242200.0,26.7072,26.743,26.5425,26.7216,242200.0
2008-10-30 10:45:00,37.33,37.87,37.25,37.84,125000.0,26.7359,27.1226,26.6786,27.1011,125000.0
2008-10-30 10:50:00,37.83,38.19,37.66,38.12,75200.0,27.094,27.3518,26.9722,27.3017,75200.0
2008-10-30 10:55:00,38.17,38.24,37.88,37.93,70600.0,27.3375,27.3876,27.1298,27.1656,70600.0
2008-10-30 11:00:00,37.9,38.13,37.85,37.99,109400.0,27.1441,27.3088,27.1083,27.2086,109400.0
2008-10-30 11:05:00,38.0,38.04,37.63,37.79,78200.0,27.2157,27.2444,26.9507,27.0653,78200.0
2008-10-30 11:10:00,37.85,37.97,37.71,37.84,61800.0,27.1083,27.1942,27.008,27.1011,61800.0
2008-10-30 11:15:00,37.85,37.91,37.64,37.71,178800.0,27.1083,27.1513,26.9579,27.008,178800.0
2008-10-30 11:20:00,37.71,37.75,37.55,37.57,98200.0,27.008,27.0367,26.8934,26.9078,98200.0
2008-10-30 11:25:00,37.57,37.57,37.23,37.29,103000.0,26.9078,26.9078,26.6643,26.7072,103000.0
2008-10-30 11:30:00,37.28,37.38,36.92,36.94,159200.0,26.7001,26.7717,26.4422,26.4566,159200.0
2008-10-30 11:35:00,36.94,37.04,36.76,37.04,112800.0,26.4566,26.5282,26.3276,26.5282,112800.0
2008-10-30 11:40:00,37.04,37.17,36.88,37.15,109600.0,26.5282,26.6213,26.4136,26.607,109600.0
2008-10-30 11:45:00,37.15,37.18,36.53,36.59,71600.0,26.607,26.6284,26.1629,26.2059,71600.0
2008-10-30 11:50:00,36.59,36.6,35.95,36.04,161600.0,26.2059,26.213,25.7475,25.812,161600.0
2008-10-30 11:55:00,36.04,36.33,35.98,36.29,107600.0,25.812,26.0197,25.769,25.991,107600.0
2008-10-30 12:00:00,36.3,36.63,36.21,36.62,93200.0,25.9982,26.2345,25.9337,26.2274,93200.0
2008-10-30 12:05:00,36.66,36.77,36.28,36.3,71600.0,26.256,26.3348,25.9839,25.9982,71600.0
2008-10-30 12:10:00,36.31,36.38,36.05,36.34,56400.0,26.0053,26.0555,25.8191,26.0268,56400.0
2008-10-30 12:15:00,36.33,36.33,35.99,36.24,151800.0,26.0197,26.0197,25.7762,25.9552,151800.0
2008-10-30 12:20:00,36.26,36.55,36.26,36.55,65000.0,25.9695,26.1772,25.9695,26.1772,65000.0
2008-10-30 12:25:00,36.52,36.69,36.42,36.68,40400.0,26.1558,26.2775,26.0841,26.2703,40400.0
2008-10-30 12:30:00,36.65,37.21,36.63,37.16,73200.0,26.2489,26.6499,26.2345,26.6141,73200.0
2008-10-30 12:35:00,37.16,37.33,37.09,37.3,69200.0,26.6141,26.7359,26.564,26.7144,69200.0
2008-10-30 12:40:00,37.31,37.41,37.14,37.19,70000.0,26.7216,26.7932,26.5998,26.6356,70000.0
2008-10-30 12:45:00,37.17,37.24,36.93,37.24,80800.0,26.6213,26.6714,26.4494,26.6714,80800.0
2008-10-30 12:50:00,37.21,37.38,37.12,37.38,45800.0,26.6499,26.7717,26.5855,26.7717,45800.0
2008-10-30 12:55:00,37.34,37.45,37.14,37.2,49200.0,26.743,26.8218,26.5998,26.6428,49200.0
2008-10-30 13:00:00,37.2,37.47,37.04,37.47,60200.0,26.6428,26.8361,26.5282,26.8361,60200.0
2008-10-30 13:05:00,37.44,37.78,37.44,37.78,83600.0,26.8147,27.0582,26.8147,27.0582,83600.0
2008-10-30 13:10:00,37.79,38.07,37.74,37.9,57600.0,27.0653,27.2659,27.0295,27.1441,57600.0
2008-10-30 13:15:00,37.88,37.91,37.75,37.87,51400.0,27.1298,27.1513,27.0367,27.1226,51400.0
2008-10-30 13:20:00,37.82,37.82,37.47,37.5,33200.0,27.0868,27.0868,26.8361,26.8576,33200.0
2008-10-30 13:25:00,37.52,37.62,37.34,37.34,26800.0,26.872,26.9436,26.743,26.743,26800.0
2008-10-30 13:30:00,37.3,37.6,37.29,37.49,35000.0,26.7144,26.9293,26.7072,26.8505,35000.0
2008-10-30 13:35:00,37.54,37.6,37.46,37.47,80400.0,26.8863,26.9293,26.829,26.8361,80400.0
2008-10-30 13:40:00,37.48,37.49,36.93,36.95,43400.0,26.8433,26.8505,26.4494,26.4637,43400.0
2008-10-30 13:45:00,36.96,37.08,36.9,37.07,50600.0,26.4709,26.5568,26.4279,26.5497,50600.0
2008-10-30 13:50:00,37.1,37.52,37.1,37.48,41400.0,26.5711,26.872,26.5711,26.8433,41400.0
2008-10-30 13:55:00,37.46,37.57,37.38,37.5,27600.0,26.829,26.9078,26.7717,26.8576,27600.0
2008-10-30 14:00:00,37.52,37.75,37.45,37.73,32200.0,26.872,27.0367,26.8218,27.0224,32200.0
2008-10-30 14:05:00,37.69,37.82,37.66,37.79,61400.0,26.9937,27.0868,26.9722,27.0653,61400.0
2008-10-30 14:10:00,37.77,37.84,37.72,37.8,35800.0,27.051,27.1011,27.0152,27.0725,35800.0
2008-10-30 14:15:00,37.81,38.0,37.77,37.97,88000.0,27.0797,27.2157,27.051,27.1942,88000.0
2008-10-30 14:20:00,37.95,38.43,37.9,38.42,66200.0,27.1799,27.5237,27.1441,27.5165,66200.0
2008-10-30 14:25:00,38.43,38.77,38.36,38.46,91600.0,27.5237,27.7672,27.4736,27.5452,91600.0
2008-10-30 14:30:00,38.46,38.54,38.29,38.48,121800.0,27.5452,27.6025,27.4234,27.5595,121800.0
2008-10-30 14:35:00,38.51,38.58,38.21,38.3,68000.0,27.581,27.6311,27.3661,27.4306,68000.0
2008-10-30 14:40:00,38.29,38.42,38.03,38.18,60800.0,27.4234,27.5165,27.2372,27.3446,60800.0
2008-10-30 14:45:00,38.13,38.17,37.95,38.16,77000.0,27.3088,27.3375,27.1799,27.3303,77000.0
2008-10-30 14:50:00,38.12,38.19,38.01,38.08,70000.0,27.3017,27.3518,27.2229,27.273,70000.0
2008-10-30 14:55:00,38.05,38.08,37.85,38.04,92200.0,27.2515,27.273,27.1083,27.2444,92200.0
2008-10-30 15:00:00,38.06,38.3,37.92,38.3,116600.0,27.2587,27.4306,27.1584,27.4306,116600.0
2008-10-30 15:05:00,38.26,38.44,38.19,38.23,134600.0,27.4019,27.5309,27.3518,27.3805,134600.0
2008-10-30 15:10:00,38.23,38.24,38.0,38.02,101800.0,27.3805,27.3876,27.2157,27.2301,101800.0
2008-10-30 15:15:00,38.01,38.02,37.63,37.7,81800.0,27.2229,27.2301,26.9507,27.0009,81800.0
2008-10-30 15:20:00,37.72,37.95,37.41,37.86,115200.0,27.0152,27.1799,26.7932,27.1155,115200.0
2008-10-30 15:25:00,37.85,38.03,37.73,37.99,128600.0,27.1083,27.2372,27.0224,27.2086,128600.0
2008-10-30 15:30:00,37.99,38.02,37.46,37.6,160600.0,27.2086,27.2301,26.829,26.9293,160600.0
2008-10-30 15:35:00,37.59,37.88,37.34,37.8,132400.0,26.9221,27.1298,26.743,27.0725,132400.0
2008-10-30 15:40:00,37.79,38.05,37.59,37.84,170600.0,27.0653,27.2515,26.9221,27.1011,170600.0
2008-10-30 15:45:00,37.85,38.02,37.65,37.9,162600.0,27.1083,27.2301,26.9651,27.1441,162600.0
2008-10-30 15:50:00,37.89,38.34,37.78,38.32,184400.0,27.1369,27.4592,27.0582,27.4449,184400.0
2008-10-30 15:55:00,38.31,38.82,38.27,38.6,239400.0,27.4378,27.803,27.4091,27.6455,239400.0
2008-10-31 09:30:00,37.65,37.77,37.01,37.5,333000.0,26.9651,27.051,26.5067,26.8576,333000.0
2008-10-31 09:35:00,37.47,37.5,37.07,37.24,226400.0,26.8361,26.8576,26.5497,26.6714,226400.0
2008-10-31 09:40:00,37.26,37.34,36.51,36.51,161600.0,26.6857,26.743,26.1486,26.1486,161600.0
2008-10-31 09:45:00,36.6,37.0,36.53,36.98,176200.0,26.213,26.4995,26.1629,26.4852,176200.0
2008-10-31 09:50:00,36.95,37.15,36.73,36.85,125800.0,26.4637,26.607,26.3062,26.3921,125800.0
2008-10-31 09:55:00,36.9,37.12,36.63,36.92,115400.0,26.4279,26.5855,26.2345,26.4422,115400.0
2008-10-31 10:00:00,36.88,37.23,36.85,37.21,126800.0,26.4136,26.6643,26.3921,26.6499,126800.0
2008-10-31 10:05:00,37.23,37.56,36.99,37.53,102200.0,26.6643,26.9006,26.4924,26.8791,102200.0
2008-10-31 10:10:00,37.53,37.82,37.4,37.69,188000.0,26.8791,27.0868,26.786,26.9937,188000.0
2008-10-31 10:15:00,37.72,37.74,37.33,37.54,89800.0,27.0152,27.0295,26.7359,26.8863,89800.0
2008-10-31 10:20:00,37.56,37.74,37.55,37.64,59600.0,26.9006,27.0295,26.8934,26.9579,59600.0
2008-10-31 10:25:00,37.63,37.7,37.41,37.44,89000.0,26.9507,27.0009,26.7932,26.8147,89000.0
2008-10-31 10:30:00,37.42,37.65,37.3,37.39,85400.0,26.8003,26.9651,26.7144,26.7788,85400.0
2008-10-31 10:35:00,37.39,37.43,37.09,37.25,88400.0,26.7788,26.8075,26.564,26.6786,88400.0
2008-10-31 10:40:00,37.23,37.26,36.9,37.09,84000.0,26.6643,26.6857,26.4279,26.564,84000.0
2008-10-31 10:45:00,37.13,37.13,36.76,36.95,75800.0,26.5926,26.5926,26.3276,26.4637,75800.0
2008-10-31 10:50:00,36.97,37.41,36.86,37.39,85000.0,26.478,26.7932,26.3993,26.7788,85000.0
2008-10-31 10:55:00,37.39,37.5,37.15,37.37,60800.0,26.7788,26.8576,26.607,26.7645,60800.0
2008-10-31 11:00:00,37.33,37.41,37.17,37.3,34200.0,26.7359,26.7932,26.6213,26.7144,34200.0
2008-10-31 11:05:00,37.34,37.41,37.19,37.29,34200.0,26.743,26.7932,26.6356,26.7072,34200.0
2008-10-31 11:10:00,37.29,37.41,37.13,37.13,27200.0,26.7072,26.7932,26.5926,26.5926,27200.0
2008-10-31 11:15:00,37.13,37.78,37.11,37.72,68400.0,26.5926,27.0582,26.5783,27.0152,68400.0
2008-10-31 11:20:00,37.77,37.8,37.58,37.72,44800.0,27.051,27.0725,26.9149,27.0152,44800.0
2008-10-31 11:25:00,37.7,37.79,37.55,37.77,103400.0,27.0009,27.0653,26.8934,27.051,103400.0
2008-10-31 11:30:00,37.81,38.07,37.75,38.07,115800.0,27.0797,27.2659,27.0367,27.2659,115800.0
2008-10-31 11:35:00,38.07,38.21,37.96,38.21,63800.0,27.2659,27.3661,27.1871,27.3661,63800.0
2008-10-31 11:40:00,38.21,38.36,38.14,38.21,58600.0,27.3661,27.4736,27.316,27.3661,58600.0
2008-10-31 11:45:00,38.21,38.34,38.0,38.03,57200.0,27.3661,27.4592,27.2157,27.2372,57200.0
2008-10-31 11:50:00,38.02,38.08,37.97,38.06,45800.0,27.2301,27.273,27.1942,27.2587,45800.0
2008-10-31 11:55:00,38.05,38.08,37.91,37.95,49800.0,27.2515,27.273,27.1513,27.1799,49800.0
2008-10-31 12:00:00,37.95,38.01,37.89,37.92,31600.0,27.1799,27.2229,27.1369,27.1584,31600.0
2008-10-31 12:05:00,37.92,38.03,37.81,37.95,44600.0,27.1584,27.2372,27.0797,27.1799,44600.0
2008-10-31 12:10:00,37.92,38.1,37.77,38.04,46800.0,27.1584,27.2874,27.051,27.2444,46800.0
2008-10-31 12:15:00,38.02,38.09,37.85,37.99,85600.0,27.2301,27.2802,27.1083,27.2086,85600.0
2008-10-31 12:20:00,37.99,38.27,37.93,38.19,69400.0,27.2086,27.4091,27.1656,27.3518,69400.0
2008-10-31 12:25:00,38.19,38.38,38.17,38.17,62200.0,27.3518,27.4879,27.3375,27.3375,62200.0
2008-10-31 12:30:00,38.19,38.21,38.01,38.02,28200.0,27.3518,27.3661,27.2229,27.2301,28200.0
2008-10-31 12:35:00,38.02,38.09,37.85,37.98,83000.0,27.2301,27.2802,27.1083,27.2014,83000.0
2008-10-31 12:40:00,37.94,38.06,37.94,37.99,12000.0,27.1728,27.2587,27.1728,27.2086,12000.0
2008-10-31 12:45:00,37.99,38.04,37.84,38.02,17400.0,27.2086,27.2444,27.1011,27.2301,17400.0
2008-10-31 12:50:00,37.99,38.19,37.99,38.14,22800.0,27.2086,27.3518,27.2086,27.316,22800.0
2008-10-31 12:55:00,38.13,38.2,38.06,38.06,28600.0,27.3088,27.359,27.2587,27.2587,28600.0
2008-10-31 13:00:00,38.07,38.18,38.0,38.12,30600.0,27.2659,27.3446,27.2157,27.3017,30600.0
2008-10-31 13:05:00,38.13,38.44,38.06,38.23,40200.0,27.3088,27.5309,27.2587,27.3805,40200.0
2008-10-31 13:10:00,38.27,38.42,38.27,38.34,25000.0,27.4091,27.5165,27.4091,27.4592,25000.0
2008-10-31 13:15:00,38.35,38.49,38.27,38.44,34600.0,27.4664,27.5667,27.4091,27.5309,34600.0
2008-10-31 13:20:00,38.42,38.95,38.42,38.91,115000.0,27.5165,27.8961,27.5165,27.8675,115000.0
2008-10-31 13:25:00,38.86,38.9,38.72,38.76,32200.0,27.8317,27.8603,27.7314,27.76,32200.0
2008-10-31 13:30:00,38.76,39.13,38.67,39.13,78000.0,27.76,28.025,27.6956,28.025,78000.0
2008-10-31 13:35:00,39.13,39.14,38.85,38.85,50200.0,28.025,28.0322,27.8245,27.8245,50200.0
2008-10-31 13:40:00,38.88,38.96,38.58,38.82,40400.0,27.846,27.9033,27.6311,27.803,40400.0
2008-10-31 13:45:00,38.82,38.85,38.66,38.8,18600.0,27.803,27.8245,27.6884,27.7887,18600.0
2008-10-31 13:50:00,38.77,38.91,38.7,38.91,22200.0,27.7672,27.8675,27.7171,27.8675,22200.0
2008-10-31 13:55:00,38.88,38.97,38.8,38.88,48200.0,27.846,27.9104,27.7887,27.846,48200.0
2008-10-31 14:00:00,38.9,39.12,38.88,39.12,61800.0,27.8603,28.0179,27.846,28.0179,61800.0
2008-10-31 14:05:00,39.13,39.52,39.13,39.46,71200.0,28.025,28.3044,28.025,28.2614,71200.0
2008-10-31 14:10:00,39.47,39.7,39.44,39.45,51800.0,28.2686,28.4333,28.2471,28.2542,51800.0
2008-10-31 14:15:00,39.46,39.49,39.09,39.21,63000.0,28.2614,28.2829,27.9964,28.0823,63000.0
2008-10-31 14:20:00,39.21,39.34,39.09,39.29,63600.0,28.0823,28.1754,27.9964,28.1396,63600.0
2008-10-31 14:25:00,39.34,39.96,39.33,39.91,128400.0,28.1754,28.6195,28.1683,28.5837,128400.0
2008-10-31 14:30:00,39.85,40.0,39.65,39.98,111800.0,28.5407,28.6481,28.3975,28.6338,111800.0
2008-10-31 14:35:00,39.98,40.33,39.97,40.31,111000.0,28.6338,28.8845,28.6267,28.8702,111000.0
2008-10-31 14:40:00,40.24,40.49,40.13,40.41,153800.0,28.82,28.9991,28.7412,28.9418,153800.0
2008-10-31 14:45:00,40.42,40.63,40.33,40.56,152400.0,28.9489,29.0993,28.8845,29.0492,152400.0
2008-10-31 14:50:00,40.56,40.88,40.44,40.8,123800.0,29.0492,29.2784,28.9633,29.2211,123800.0
2008-10-31 14:55:00,40.75,41.06,40.66,40.76,119800.0,29.1853,29.4073,29.1208,29.1925,119800.0
2008-10-31 15:00:00,40.82,41.32,40.76,41.06,153600.0,29.2354,29.5935,29.1925,29.4073,153600.0
2008-10-31 15:05:00,41.09,41.12,40.56,40.74,193000.0,29.4288,29.4503,29.0492,29.1781,193000.0
2008-10-31 15:10:00,40.77,40.89,40.27,40.38,132600.0,29.1996,29.2856,28.8415,28.9203,132600.0
2008-10-31 15:15:00,40.38,40.57,40.13,40.31,186600.0,28.9203,29.0564,28.7412,28.8702,186600.0
2008-10-31 15:20:00,40.3,40.33,39.73,40.15,234600.0,28.863,28.8845,28.4548,28.7556,234600.0
2008-10-31 15:25:00,40.15,40.22,39.62,39.87,165400.0,28.7556,28.8057,28.376,28.555,165400.0
2008-10-31 15:30:00,39.85,40.09,39.71,39.99,168200.0,28.5407,28.7126,28.4404,28.641,168200.0
2008-10-31 15:35:00,39.99,40.26,39.99,40.26,147800.0,28.641,28.8344,28.641,28.8344,147800.0
2008-10-31 15:40:00,40.29,40.34,39.56,39.8,192200.0,28.8558,28.8916,28.333,28.5049,192200.0
2008-10-31 15:45:00,39.84,40.02,39.72,39.91,168200.0,28.5335,28.6625,28.4476,28.5837,168200.0
2008-10-31 15:50:00,39.93,40.15,39.57,39.66,211400.0,28.598,28.7556,28.3402,28.4046,211400.0
2008-10-31 15:55:00,39.67,40.43,39.67,40.33,405200.0,28.4118,28.9561,28.4118,28.8845,405200.0
2008-11-03 09:30:00,38.92,39.83,38.92,39.24,119600.0,27.8746,28.5264,27.8746,28.1038,119600.0
2008-11-03 09:35:00,39.22,39.54,39.15,39.4,128400.0,28.0895,28.3187,28.0394,28.2184,128400.0
2008-11-03 09:40:00,39.41,39.53,39.1,39.15,187200.0,28.2256,28.3115,28.0036,28.0394,187200.0
2008-11-03 09:45:00,39.15,39.44,38.8,39.01,156800.0,28.0394,28.2471,27.7887,27.9391,156800.0
2008-11-03 09:50:00,39.03,39.03,38.7,38.71,140800.0,27.9534,27.9534,27.7171,27.7242,140800.0
2008-11-03 09:55:00,38.71,38.82,38.54,38.57,61200.0,27.7242,27.803,27.6025,27.624,61200.0
2008-11-03 10:00:00,38.54,38.78,38.29,38.5,149000.0,27.6025,27.7744,27.4234,27.5738,149000.0
2008-11-03 10:05:00,38.56,38.79,38.41,38.71,129000.0,27.6168,27.7815,27.5094,27.7242,129000.0
2008-11-03 10:10:00,38.69,38.92,38.6,38.76,64000.0,27.7099,27.8746,27.6455,27.76,64000.0
2008-11-03 10:15:00,38.85,38.95,38.61,38.76,57600.0,27.8245,27.8961,27.6526,27.76,57600.0
2008-11-03 10:20:00,38.77,38.87,38.46,38.52,48000.0,27.7672,27.8388,27.5452,27.5882,48000.0
2008-11-03 10:25:00,38.55,38.55,38.25,38.35,103400.0,27.6096,27.6096,27.3948,27.4664,103400.0
2008-11-03 10:30:00,38.35,38.38,38.13,38.22,105600.0,27.4664,27.4879,27.3088,27.3733,105600.0
2008-11-03 10:35:00,38.17,38.27,37.9,38.27,219400.0,27.3375,27.4091,27.1441,27.4091,219400.0
2008-11-03 10:40:00,38.26,38.58,38.1,38.1,145600.0,27.4019,27.6311,27.2874,27.2874,145600.0
2008-11-03 10:45:00,38.16,38.52,38.0,38.24,75000.0,27.3303,27.5882,27.2157,27.3876,75000.0
2008-11-03 10:50:00,38.22,38.51,38.19,38.23,79400.0,27.3733,27.581,27.3518,27.3805,79400.0
2008-11-03 10:55:00,38.24,38.27,37.98,38.02,96400.0,27.3876,27.4091,27.2014,27.2301,96400.0
2008-11-03 11:00:00,38.06,38.24,37.82,37.83,67800.0,27.2587,27.3876,27.0868,27.094,67800.0
2008-11-03 11:05:00,37.82,37.9,37.67,37.82,80000.0,27.0868,27.1441,26.9794,27.0868,80000.0
2008-11-03 11:10:00,37.82,38.02,37.71,37.71,64600.0,27.0868,27.2301,27.008,27.008,64600.0
2008-11-03 11:15:00,37.73,38.0,37.63,37.83,63800.0,27.0224,27.2157,26.9507,27.094,63800.0
2008-11-03 11:20:00,37.85,37.98,37.66,37.71,66200.0,27.1083,27.2014,26.9722,27.008,66200.0
2008-11-03 11:25:00,37.74,37.95,37.74,37.92,45000.0,27.0295,27.1799,27.0295,27.1584,45000.0
2008-11-03 11:30:00,37.88,37.99,37.82,37.97,40200.0,27.1298,27.2086,27.0868,27.1942,40200.0
2008-11-03 11:35:00,37.97,38.34,37.97,38.29,57000.0,27.1942,27.4592,27.1942,27.4234,57000.0
2008-11-03 11:40:00,38.29,38.38,38.22,38.3,75200.0,27.4234,27.4879,27.3733,27.4306,75200.0
2008-11-03 11:45:00,38.27,38.27,38.07,38.07,34800.0,27.4091,27.4091,27.2659,27.2659,34800.0
2008-11-03 11:50:00,38.03,38.27,37.98,38.26,64200.0,27.2372,27.4091,27.2014,27.4019,64200.0
2008-11-03 11:55:00,38.27,38.36,38.18,38.27,82600.0,27.4091,27.4736,27.3446,27.4091,82600.0
2008-11-03 12:00:00,38.24,38.26,38.04,38.17,59000.0,27.3876,27.4019,27.2444,27.3375,59000.0
2008-11-03 12:05:00,38.17,38.32,38.11,38.21,73400.0,27.3375,27.4449,27.2945,27.3661,73400.0
2008-11-03 12:10:00,38.18,38.32,38.04,38.19,68800.0,27.3446,27.4449,27.2444,27.3518,68800.0
2008-11-03 12:15:00,38.17,38.39,38.01,38.15,89400.0,27.3375,27.4951,27.2229,27.3232,89400.0
2008-11-03 12:20:00,38.15,38.15,37.89,37.92,58600.0,27.3232,27.3232,27.1369,27.1584,58600.0
2008-11-03 12:25:00,37.92,38.21,37.9,38.09,67200.0,27.1584,27.3661,27.1441,27.2802,67200.0
2008-11-03 12:30:00,38.07,38.37,37.99,38.08,83000.0,27.2659,27.4807,27.2086,27.273,83000.0
2008-11-03 12:35:00,38.08,38.19,37.93,37.98,20400.0,27.273,27.3518,27.1656,27.2014,20400.0
2008-11-03 12:40:00,37.98,37.98,37.66,37.8,33800.0,27.2014,27.2014,26.9722,27.0725,33800.0
2008-11-03 12:45:00,37.86,37.86,37.66,37.7,21800.0,27.1155,27.1155,26.9722,27.0009,21800.0
2008-11-03 12:50:00,37.68,37.68,37.45,37.59,73200.0,26.9865,26.9865,26.8218,26.9221,73200.0
2008-11-03 12:55:00,37.6,37.84,37.52,37.74,49800.0,26.9293,27.1011,26.872,27.0295,49800.0
2008-11-03 13:00:00,37.73,37.87,37.67,37.83,48600.0,27.0224,27.1226,26.9794,27.094,48600.0
2008-11-03 13:05:00,37.81,37.94,37.77,37.93,35000.0,27.0797,27.1728,27.051,27.1656,35000.0
2008-11-03 13:10:00,37.96,38.13,37.96,38.06,53000.0,27.1871,27.3088,27.1871,27.2587,53000.0
2008-11-03 13:15:00,38.07,38.16,37.92,37.96,49800.0,27.2659,27.3303,27.1584,27.1871,49800.0
2008-11-03 13:20:00,37.95,38.08,37.93,38.05,44400.0,27.1799,27.273,27.1656,27.2515,44400.0
2008-11-03 13:25:00,38.05,38.07,37.86,37.92,51000.0,27.2515,27.2659,27.1155,27.1584,51000.0
2008-11-03 13:30:00,37.92,37.98,37.86,37.96,57000.0,27.1584,27.2014,27.1155,27.1871,57000.0
2008-11-03 13:35:00,37.91,38.04,37.87,37.96,28200.0,27.1513,27.2444,27.1226,27.1871,28200.0
2008-11-03 13:40:00,37.92,38.01,37.83,37.83,34200.0,27.1584,27.2229,27.094,27.094,34200.0
2008-11-03 13:45:00,37.84,37.84,37.66,37.7,39800.0,27.1011,27.1011,26.9722,27.0009,39800.0
2008-11-03 13:50:00,37.73,37.77,37.67,37.68,27600.0,27.0224,27.051,26.9794,26.9865,27600.0
2008-11-03 13:55:00,37.66,37.66,37.43,37.61,71600.0,26.9722,26.9722,26.8075,26.9364,71600.0
2008-11-03 14:00:00,37.62,37.63,37.51,37.54,62600.0,26.9436,26.9507,26.8648,26.8863,62600.0
2008-11-03 14:05:00,37.56,37.75,37.53,37.7,63000.0,26.9006,27.0367,26.8791,27.0009,63000.0
2008-11-03 14:10:00,37.74,37.76,37.59,37.68,101600.0,27.0295,27.0438,26.9221,26.9865,101600.0
2008-11-03 14:15:00,37.67,37.72,37.52,37.55,74000.0,26.9794,27.0152,26.872,26.8934,74000.0
2008-11-03 14:20:00,37.56,37.73,37.49,37.55,97200.0,26.9006,27.0224,26.8505,26.8934,97200.0
2008-11-03 14:25:00,37.58,37.71,37.46,37.71,75600.0,26.9149,27.008,26.829,27.008,75600.0
2008-11-03 14:30:00,37.72,37.79,37.49,37.52,106200.0,27.0152,27.0653,26.8505,26.872,106200.0
2008-11-03 14:35:00,37.55,37.79,37.51,37.62,65600.0,26.8934,27.0653,26.8648,26.9436,65600.0
2008-11-03 14:40:00,37.62,37.64,37.54,37.58,67800.0,26.9436,26.9579,26.8863,26.9149,67800.0
2008-11-03 14:45:00,37.59,37.84,37.56,37.8,82200.0,26.9221,27.1011,26.9006,27.0725,82200.0
2008-11-03 14:50:00,37.77,37.8,37.58,37.64,100000.0,27.051,27.0725,26.9149,26.9579,100000.0
2008-11-03 14:55:00,37.62,37.69,37.5,37.55,109200.0,26.9436,26.9937,26.8576,26.8934,109200.0
2008-11-03 15:00:00,37.5,37.54,37.21,37.21,120800.0,26.8576,26.8863,26.6499,26.6499,120800.0
2008-11-03 15:05:00,37.22,37.41,37.18,37.34,90800.0,26.6571,26.7932,26.6284,26.743,90800.0
2008-11-03 15:10:00,37.35,37.53,37.19,37.27,83800.0,26.7502,26.8791,26.6356,26.6929,83800.0
2008-11-03 15:15:00,37.26,37.62,37.22,37.62,101000.0,26.6857,26.9436,26.6571,26.9436,101000.0
2008-11-03 15:20:00,37.66,37.68,37.24,37.5,97000.0,26.9722,26.9865,26.6714,26.8576,97000.0
2008-11-03 15:25:00,37.51,37.63,37.34,37.58,93600.0,26.8648,26.9507,26.743,26.9149,93600.0
2008-11-03 15:30:00,37.58,37.91,37.57,37.88,129400.0,26.9149,27.1513,26.9078,27.1298,129400.0
2008-11-03 15:35:00,37.88,37.92,37.68,37.71,99000.0,27.1298,27.1584,26.9865,27.008,99000.0
2008-11-03 15:40:00,37.77,38.25,37.75,38.13,294600.0,27.051,27.3948,27.0367,27.3088,294600.0
2008-11-03 15:45:00,38.07,38.2,38.0,38.11,280000.0,27.2659,27.359,27.2157,27.2945,280000.0
2008-11-03 15:50:00,38.12,38.19,37.93,37.97,430600.0,27.3017,27.3518,27.1656,27.1942,430600.0
2008-11-03 15:55:00,37.96,38.09,37.71,37.78,450400.0,27.1871,27.2802,27.008,27.0582,450400.0
2008-11-04 09:30:00,39.38,39.5,38.78,39.2,234200.0,28.2041,28.29,27.7744,28.0752,234200.0
2008-11-04 09:35:00,39.17,39.91,39.17,39.79,392800.0,28.0537,28.5837,28.0537,28.4977,392800.0
2008-11-04 09:40:00,39.77,40.67,39.49,40.51,306200.0,28.4834,29.128,28.2829,29.0134,306200.0
2008-11-04 09:45:00,40.46,41.0,40.42,40.69,327600.0,28.9776,29.3643,28.9489,29.1423,327600.0
2008-11-04 09:50:00,40.71,40.71,40.32,40.38,211000.0,29.1566,29.1566,28.8773,28.9203,211000.0
2008-11-04 09:55:00,40.42,40.79,40.06,40.27,148000.0,28.9489,29.2139,28.6911,28.8415,148000.0
2008-11-04 10:00:00,40.23,40.49,39.93,40.44,94000.0,28.8129,28.9991,28.598,28.9633,94000.0
2008-11-04 10:05:00,40.4,40.49,40.2,40.24,70800.0,28.9346,28.9991,28.7914,28.82,70800.0
2008-11-04 10:10:00,40.26,40.63,40.26,40.54,46400.0,28.8344,29.0993,28.8344,29.0349,46400.0
2008-11-04 10:15:00,40.54,40.74,40.35,40.7,62400.0,29.0349,29.1781,28.8988,29.1495,62400.0
2008-11-04 10:20:00,40.67,41.13,40.66,40.98,114400.0,29.128,29.4574,29.1208,29.35,114400.0
2008-11-04 10:25:00,41.0,41.43,40.99,41.37,119800.0,29.3643,29.6723,29.3572,29.6293,119800.0
2008-11-04 10:30:00,41.4,41.82,41.26,41.82,151000.0,29.6508,29.9516,29.5506,29.9516,151000.0
2008-11-04 10:35:00,41.83,41.83,41.38,41.46,70000.0,29.9588,29.9588,29.6365,29.6938,70000.0
2008-11-04 10:40:00,41.48,41.59,41.04,41.31,104000.0,29.7081,29.7869,29.393,29.5864,104000.0
2008-11-04 10:45:00,41.24,41.57,41.22,41.33,79000.0,29.5362,29.7726,29.5219,29.6007,79000.0
2008-11-04 10:50:00,41.33,41.68,41.27,41.55,70200.0,29.6007,29.8514,29.5577,29.7583,70200.0
2008-11-04 10:55:00,41.55,41.73,41.24,41.66,90600.0,29.7583,29.8872,29.5362,29.837,90600.0
2008-11-04 11:00:00,41.67,42.68,41.63,42.68,185200.0,29.8442,30.5676,29.8156,30.5676,185200.0
2008-11-04 11:05:00,42.63,42.75,42.19,42.31,176200.0,30.5318,30.6177,30.2166,30.3026,176200.0
2008-11-04 11:10:00,42.31,42.53,42.1,42.19,115400.0,30.3026,30.4601,30.1522,30.2166,115400.0
2008-11-04 11:15:00,42.2,42.43,42.14,42.22,88800.0,30.2238,30.3885,30.1808,30.2381,88800.0
2008-11-04 11:20:00,42.2,42.24,41.98,42.13,157200.0,30.2238,30.2524,30.0662,30.1737,157200.0
2008-11-04 11:25:00,42.1,42.24,42.02,42.12,119000.0,30.1522,30.2524,30.0949,30.1665,119000.0
2008-11-04 11:30:00,42.12,42.43,42.1,42.18,236800.0,30.1665,30.3885,30.1522,30.2095,236800.0
2008-11-04 11:35:00,42.17,42.46,42.17,42.28,139000.0,30.2023,30.41,30.2023,30.2811,139000.0
2008-11-04 11:40:00,42.29,42.33,42.11,42.27,128200.0,30.2882,30.3169,30.1593,30.2739,128200.0
2008-11-04 11:45:00,42.24,42.26,42.03,42.23,103200.0,30.2524,30.2668,30.102,30.2453,103200.0
2008-11-04 11:50:00,42.24,42.36,42.17,42.24,133000.0,30.2524,30.3384,30.2023,30.2524,133000.0
2008-11-04 11:55:00,42.27,42.7,42.22,42.56,152000.0,30.2739,30.5819,30.2381,30.4816,152000.0
2008-11-04 12:00:00,42.54,42.71,42.38,42.41,92400.0,30.4673,30.5891,30.3527,30.3742,92400.0
2008-11-04 12:05:00,42.43,42.57,42.3,42.41,60600.0,30.3885,30.4888,30.2954,30.3742,60600.0
2008-11-04 12:10:00,42.44,42.5,42.08,42.09,103000.0,30.3957,30.4386,30.1378,30.145,103000.0
2008-11-04 12:15:00,42.05,42.3,42.05,42.1,78200.0,30.1164,30.2954,30.1164,30.1522,78200.0
2008-11-04 12:20:00,42.1,42.27,42.07,42.23,60800.0,30.1522,30.2739,30.1307,30.2453,60800.0
2008-11-04 12:25:00,42.23,42.4,42.18,42.24,70600.0,30.2453,30.367,30.2095,30.2524,70600.0
2008-11-04 12:30:00,42.22,42.27,42.15,42.27,31400.0,30.2381,30.2739,30.188,30.2739,31400.0
2008-11-04 12:35:00,42.27,42.29,42.15,42.21,65000.0,30.2739,30.2882,30.188,30.2309,65000.0
2008-11-04 12:40:00,42.17,42.21,41.93,42.0,69800.0,30.2023,30.2309,30.0304,30.0805,69800.0
2008-11-04 12:45:00,42.0,42.0,41.82,41.88,65400.0,30.0805,30.0805,29.9516,29.9946,65400.0
2008-11-04 12:50:00,41.91,41.92,41.77,41.83,43000.0,30.0161,30.0232,29.9158,29.9588,43000.0
2008-11-04 12:55:00,41.83,41.84,41.71,41.8,108000.0,29.9588,29.966,29.8728,29.9373,108000.0
2008-11-04 13:00:00,41.8,41.9,41.74,41.8,34200.0,29.9373,30.0089,29.8943,29.9373,34200.0
2008-11-04 13:05:00,41.8,41.84,41.6,41.6,41800.0,29.9373,29.966,29.7941,29.7941,41800.0
2008-11-04 13:10:00,41.6,41.62,41.36,41.52,37400.0,29.7941,29.8084,29.6222,29.7368,37400.0
2008-11-04 13:15:00,41.51,41.72,41.47,41.68,43400.0,29.7296,29.88,29.701,29.8514,43400.0
2008-11-04 13:20:00,41.64,41.79,41.64,41.74,42400.0,29.8227,29.9301,29.8227,29.8943,42400.0
2008-11-04 13:25:00,41.75,41.8,41.62,41.74,63200.0,29.9015,29.9373,29.8084,29.8943,63200.0
2008-11-04 13:30:00,41.77,41.77,41.59,41.7,98800.0,29.9158,29.9158,29.7869,29.8657,98800.0
2008-11-04 13:35:00,41.69,41.77,41.54,41.72,91200.0,29.8585,29.9158,29.7511,29.88,91200.0
2008-11-04 13:40:00,41.72,41.92,41.64,41.75,55200.0,29.88,30.0232,29.8227,29.9015,55200.0
2008-11-04 13:45:00,41.78,42.01,41.76,41.77,46200.0,29.923,30.0877,29.9087,29.9158,46200.0
2008-11-04 13:50:00,41.77,41.92,41.71,41.74,44400.0,29.9158,30.0232,29.8728,29.8943,44400.0
2008-11-04 13:55:00,41.73,41.79,41.66,41.7,79800.0,29.8872,29.9301,29.837,29.8657,79800.0
2008-11-04 14:00:00,41.68,41.77,41.31,41.44,96000.0,29.8514,29.9158,29.5864,29.6795,96000.0
2008-11-04 14:05:00,41.45,41.46,41.07,41.14,111200.0,29.6866,29.6938,29.4145,29.4646,111200.0
2008-11-04 14:10:00,41.16,41.3,41.1,41.15,64600.0,29.4789,29.5792,29.436,29.4718,64600.0
2008-11-04 14:15:00,41.13,41.35,41.06,41.27,73000.0,29.4574,29.615,29.4073,29.5577,73000.0
2008-11-04 14:20:00,41.24,41.25,41.01,41.01,82200.0,29.5362,29.5434,29.3715,29.3715,82200.0
2008-11-04 14:25:00,41.02,41.4,41.0,41.37,56600.0,29.3787,29.6508,29.3643,29.6293,56600.0
2008-11-04 14:30:00,41.38,41.58,41.33,41.58,53000.0,29.6365,29.7797,29.6007,29.7797,53000.0
2008-11-04 14:35:00,41.58,41.69,41.4,41.54,70000.0,29.7797,29.8585,29.6508,29.7511,70000.0
2008-11-04 14:40:00,41.55,41.69,41.54,41.55,54800.0,29.7583,29.8585,29.7511,29.7583,54800.0
2008-11-04 14:45:00,41.56,41.56,41.43,41.45,44800.0,29.7654,29.7654,29.6723,29.6866,44800.0
2008-11-04 14:50:00,41.45,41.45,41.19,41.19,74800.0,29.6866,29.6866,29.5004,29.5004,74800.0
2008-11-04 14:55:00,41.2,41.38,41.01,41.29,74600.0,29.5076,29.6365,29.3715,29.572,74600.0
2008-11-04 15:00:00,41.29,41.31,40.71,40.77,111200.0,29.572,29.5864,29.1566,29.1996,111200.0
2008-11-04 15:05:00,40.74,41.02,40.71,40.92,121400.0,29.1781,29.3787,29.1566,29.307,121400.0
2008-11-04 15:10:00,40.92,41.19,40.85,41.16,75200.0,29.307,29.5004,29.2569,29.4789,75200.0
2008-11-04 15:15:00,41.16,41.27,40.99,41.13,110400.0,29.4789,29.5577,29.3572,29.4574,110400.0
2008-11-04 15:20:00,41.12,41.29,40.94,41.27,116400.0,29.4503,29.572,29.3214,29.5577,116400.0
2008-11-04 15:25:00,41.29,41.37,41.21,41.28,101000.0,29.572,29.6293,29.5147,29.5649,101000.0
2008-11-04 15:30:00,41.26,41.57,41.26,41.55,142000.0,29.5506,29.7726,29.5506,29.7583,142000.0
2008-11-04 15:35:00,41.54,41.84,41.45,41.78,158200.0,29.7511,29.966,29.6866,29.923,158200.0
2008-11-04 15:40:00,41.77,41.85,41.54,41.72,254400.0,29.9158,29.9731,29.7511,29.88,254400.0
2008-11-04 15:45:00,41.71,41.99,41.64,41.92,277200.0,29.8728,30.0734,29.8227,30.0232,277200.0
2008-11-04 15:50:00,41.91,41.97,41.52,41.77,292400.0,30.0161,30.0591,29.7368,29.9158,292400.0
2008-11-04 15:55:00,41.77,42.38,41.76,42.11,514800.0,29.9158,30.3527,29.9087,30.1593,514800.0
2008-11-05 09:30:00,41.07,41.12,40.55,40.72,40200.0,29.4145,29.4503,29.0421,29.1638,40200.0
2008-11-05 09:35:00,40.73,40.89,40.35,40.6,245600.0,29.171,29.2856,28.8988,29.0779,245600.0
2008-11-05 09:40:00,40.6,40.74,40.18,40.19,121800.0,29.0779,29.1781,28.7771,28.7842,121800.0
2008-11-05 09:45:00,40.19,40.54,40.13,40.51,92000.0,28.7842,29.0349,28.7412,29.0134,92000.0
2008-11-05 09:50:00,40.52,40.73,40.38,40.65,127400.0,29.0206,29.171,28.9203,29.1137,127400.0
2008-11-05 09:55:00,40.62,40.69,40.41,40.47,129800.0,29.0922,29.1423,28.9418,28.9848,129800.0
2008-11-05 10:00:00,40.43,41.4,40.3,41.21,231400.0,28.9561,29.6508,28.863,29.5147,231400.0
2008-11-05 10:05:00,41.22,41.54,40.99,41.4,218800.0,29.5219,29.7511,29.3572,29.6508,218800.0
2008-11-05 10:10:00,41.38,41.85,41.06,41.48,226200.0,29.6365,29.9731,29.4073,29.7081,226200.0
2008-11-05 10:15:00,41.48,41.73,41.39,41.59,131000.0,29.7081,29.8872,29.6437,29.7869,131000.0
2008-11-05 10:20:00,41.53,41.85,41.52,41.71,93000.0,29.7439,29.9731,29.7368,29.8728,93000.0
2008-11-05 10:25:00,41.72,41.76,41.49,41.61,98000.0,29.88,29.9087,29.7153,29.8012,98000.0
2008-11-05 10:30:00,41.66,42.08,41.64,41.79,114600.0,29.837,30.1378,29.8227,29.9301,114600.0
2008-11-05 10:35:00,41.85,42.1,41.5,41.9,245400.0,29.9731,30.1522,29.7224,30.0089,245400.0
2008-11-05 10:40:00,41.83,42.02,41.76,41.86,186400.0,29.9588,30.0949,29.9087,29.9803,186400.0
2008-11-05 10:45:00,41.85,42.48,41.74,42.48,129000.0,29.9731,30.4243,29.8943,30.4243,129000.0
2008-11-05 10:50:00,42.44,42.48,42.07,42.16,92200.0,30.3957,30.4243,30.1307,30.1951,92200.0
2008-11-05 10:55:00,42.17,42.23,41.77,41.79,160000.0,30.2023,30.2453,29.9158,29.9301,160000.0
2008-11-05 11:00:00,41.81,41.9,41.47,41.47,71600.0,29.9445,30.0089,29.701,29.701,71600.0
2008-11-05 11:05:00,41.5,41.57,41.21,41.22,78000.0,29.7224,29.7726,29.5147,29.5219,78000.0
2008-11-05 11:10:00,41.23,41.56,41.02,41.48,141000.0,29.5291,29.7654,29.3787,29.7081,141000.0
2008-11-05 11:15:00,41.49,41.52,41.27,41.41,163400.0,29.7153,29.7368,29.5577,29.658,163400.0
2008-11-05 11:20:00,41.38,41.48,41.27,41.27,144600.0,29.6365,29.7081,29.5577,29.5577,144600.0
2008-11-05 11:25:00,41.27,41.48,41.16,41.47,102800.0,29.5577,29.7081,29.4789,29.701,102800.0
2008-11-05 11:30:00,41.49,41.55,41.26,41.49,84400.0,29.7153,29.7583,29.5506,29.7153,84400.0
2008-11-05 11:35:00,41.48,41.52,41.11,41.45,70200.0,29.7081,29.7368,29.4431,29.6866,70200.0
2008-11-05 11:40:00,41.42,41.92,41.42,41.76,86600.0,29.6651,30.0232,29.6651,29.9087,86600.0
2008-11-05 11:45:00,41.74,41.81,41.42,41.69,76200.0,29.8943,29.9445,29.6651,29.8585,76200.0
2008-11-05 11:50:00,41.69,41.96,41.45,41.87,61600.0,29.8585,30.0519,29.6866,29.9874,61600.0
2008-11-05 11:55:00,41.91,41.99,41.69,41.94,33600.0,30.0161,30.0734,29.8585,30.0376,33600.0
2008-11-05 12:00:00,41.99,42.24,41.85,41.88,104200.0,30.0734,30.2524,29.9731,29.9946,104200.0
2008-11-05 12:05:00,41.89,41.95,41.8,41.9,26600.0,30.0018,30.0447,29.9373,30.0089,26600.0
2008-11-05 12:10:00,41.87,41.87,41.48,41.48,55400.0,29.9874,29.9874,29.7081,29.7081,55400.0
2008-11-05 12:15:00,41.45,41.63,41.2,41.53,48000.0,29.6866,29.8156,29.5076,29.7439,48000.0
2008-11-05 12:20:00,41.54,41.78,41.54,41.68,29800.0,29.7511,29.923,29.7511,29.8514,29800.0
2008-11-05 12:25:00,41.65,41.81,41.26,41.31,49000.0,29.8299,29.9445,29.5506,29.5864,49000.0
2008-11-05 12:30:00,41.31,41.77,41.31,41.69,37800.0,29.5864,29.9158,29.5864,29.8585,37800.0
2008-11-05 12:35:00,41.69,41.7,41.27,41.3,47800.0,29.8585,29.8657,29.5577,29.5792,47800.0
2008-11-05 12:40:00,41.29,41.32,41.09,41.27,62000.0,29.572,29.5935,29.4288,29.5577,62000.0
2008-11-05 12:45:00,41.27,41.34,41.21,41.26,44000.0,29.5577,29.6079,29.5147,29.5506,44000.0
2008-11-05 12:50:00,41.25,41.29,41.08,41.28,66000.0,29.5434,29.572,29.4216,29.5649,66000.0
2008-11-05 12:55:00,41.28,41.42,41.25,41.33,72200.0,29.5649,29.6651,29.5434,29.6007,72200.0
2008-11-05 13:00:00,41.32,41.33,41.08,41.26,71400.0,29.5935,29.6007,29.4216,29.5506,71400.0
2008-11-05 13:05:00,41.29,41.45,41.11,41.45,58200.0,29.572,29.6866,29.4431,29.6866,58200.0
2008-11-05 13:10:00,41.45,41.52,41.42,41.47,57800.0,29.6866,29.7368,29.6651,29.701,57800.0
2008-11-05 13:15:00,41.47,41.64,41.42,41.63,55200.0,29.701,29.8227,29.6651,29.8156,55200.0
2008-11-05 13:20:00,41.63,41.65,41.38,41.57,82200.0,29.8156,29.8299,29.6365,29.7726,82200.0
2008-11-05 13:25:00,41.59,41.66,41.36,41.54,72800.0,29.7869,29.837,29.6222,29.7511,72800.0
2008-11-05 13:30:00,41.55,41.7,41.4,41.49,90000.0,29.7583,29.8657,29.6508,29.7153,90000.0
2008-11-05 13:35:00,41.47,41.64,41.43,41.61,69400.0,29.701,29.8227,29.6723,29.8012,69400.0
2008-11-05 13:40:00,41.57,42.17,41.54,42.12,98600.0,29.7726,30.2023,29.7511,30.1665,98600.0
2008-11-05 13:45:00,42.08,42.19,41.96,42.11,39400.0,30.1378,30.2166,30.0519,30.1593,39400.0
2008-11-05 13:50:00,42.14,42.4,42.06,42.13,72800.0,30.1808,30.367,30.1235,30.1737,72800.0
2008-11-05 13:55:00,42.1,42.16,41.89,42.08,39400.0,30.1522,30.1951,30.0018,30.1378,39400.0
2008-11-05 14:00:00,42.05,42.26,41.97,42.13,59800.0,30.1164,30.2668,30.0591,30.1737,59800.0
2008-11-05 14:05:00,42.12,42.12,41.71,41.73,67600.0,30.1665,30.1665,29.8728,29.8872,67600.0
2008-11-05 14:10:00,41.72,41.91,41.64,41.87,48200.0,29.88,30.0161,29.8227,29.9874,48200.0
2008-11-05 14:15:00,41.83,42.01,41.78,41.86,38400.0,29.9588,30.0877,29.923,29.9803,38400.0
2008-11-05 14:20:00,41.85,41.92,41.57,41.72,43000.0,29.9731,30.0232,29.7726,29.88,43000.0
2008-11-05 14:25:00,41.73,41.79,41.6,41.61,61600.0,29.8872,29.9301,29.7941,29.8012,61600.0
2008-11-05 14:30:00,41.63,41.99,41.53,41.91,83000.0,29.8156,30.0734,29.7439,30.0161,83000.0
2008-11-05 14:35:00,41.91,41.91,41.43,41.49,73600.0,30.0161,30.0161,29.6723,29.7153,73600.0
2008-11-05 14:40:00,41.54,41.56,41.41,41.54,78200.0,29.7511,29.7654,29.658,29.7511,78200.0
2008-11-05 14:45:00,41.54,41.63,41.48,41.61,41600.0,29.7511,29.8156,29.7081,29.8012,41600.0
2008-11-05 14:50:00,41.61,41.64,41.42,41.62,60600.0,29.8012,29.8227,29.6651,29.8084,60600.0
2008-11-05 14:55:00,41.62,41.76,41.57,41.63,37200.0,29.8084,29.9087,29.7726,29.8156,37200.0
2008-11-05 15:00:00,41.65,41.88,41.65,41.83,72600.0,29.8299,29.9946,29.8299,29.9588,72600.0
2008-11-05 15:05:00,41.8,42.09,41.72,41.74,110400.0,29.9373,30.145,29.88,29.8943,110400.0
2008-11-05 15:10:00,41.77,41.92,41.51,41.51,69400.0,29.9158,30.0232,29.7296,29.7296,69400.0
2008-11-05 15:15:00,41.51,41.6,41.34,41.5,76800.0,29.7296,29.7941,29.6079,29.7224,76800.0
2008-11-05 15:20:00,41.54,41.56,41.18,41.34,100800.0,29.7511,29.7654,29.4933,29.6079,100800.0
2008-11-05 15:25:00,41.37,41.6,41.21,41.53,101600.0,29.6293,29.7941,29.5147,29.7439,101600.0
2008-11-05 15:30:00,41.57,41.57,41.02,41.27,154200.0,29.7726,29.7726,29.3787,29.5577,154200.0
2008-11-05 15:35:00,41.26,41.38,40.85,40.9,163000.0,29.5506,29.6365,29.2569,29.2927,163000.0
2008-11-05 15:40:00,40.87,41.32,40.83,41.32,129600.0,29.2712,29.5935,29.2426,29.5935,129600.0
2008-11-05 15:45:00,41.33,41.73,41.26,41.51,170800.0,29.6007,29.8872,29.5506,29.7296,170800.0
2008-11-05 15:50:00,41.55,41.62,40.98,41.04,117600.0,29.7583,29.8084,29.35,29.393,117600.0
2008-11-05 15:55:00,41.04,41.14,40.72,40.91,285200.0,29.393,29.4646,29.1638,29.2999,285200.0
2008-11-06 09:30:00,39.43,40.31,38.94,40.09,191200.0,28.2399,28.8702,27.889,28.7126,191200.0
2008-11-06 09:35:00,40.09,40.25,39.76,39.84,238400.0,28.7126,28.8272,28.4763,28.5335,238400.0
2008-11-06 09:40:00,39.79,40.07,39.49,39.85,188400.0,28.4977,28.6983,28.2829,28.5407,188400.0
2008-11-06 09:45:00,39.88,39.94,38.9,38.9,176200.0,28.5622,28.6052,27.8603,27.8603,176200.0
2008-11-06 09:50:00,38.87,39.01,38.51,38.7,203000.0,27.8388,27.9391,27.581,27.7171,203000.0
2008-11-06 09:55:00,38.76,38.85,38.37,38.38,120200.0,27.76,27.8245,27.4807,27.4879,120200.0
2008-11-06 10:00:00,38.27,38.35,37.83,38.16,203600.0,27.4091,27.4664,27.094,27.3303,203600.0
2008-11-06 10:05:00,38.23,38.34,37.93,38.32,120800.0,27.3805,27.4592,27.1656,27.4449,120800.0
2008-11-06 10:10:00,38.33,38.43,38.13,38.22,112200.0,27.4521,27.5237,27.3088,27.3733,112200.0
2008-11-06 10:15:00,38.2,38.77,38.19,38.74,152600.0,27.359,27.7672,27.3518,27.7457,152600.0
2008-11-06 10:20:00,38.74,39.09,38.59,39.09,152800.0,27.7457,27.9964,27.6383,27.9964,152800.0
2008-11-06 10:25:00,39.08,39.1,38.34,38.49,88400.0,27.9892,28.0036,27.4592,27.5667,88400.0
2008-11-06 10:30:00,38.49,38.55,38.21,38.22,61000.0,27.5667,27.6096,27.3661,27.3733,61000.0
2008-11-06 10:35:00,38.21,38.82,38.12,38.51,186600.0,27.3661,27.803,27.3017,27.581,186600.0
2008-11-06 10:40:00,38.52,38.57,38.13,38.16,106800.0,27.5882,27.624,27.3088,27.3303,106800.0
2008-11-06 10:45:00,38.18,38.65,38.13,38.42,83200.0,27.3446,27.6813,27.3088,27.5165,83200.0
2008-11-06 10:50:00,38.38,38.6,38.29,38.6,48000.0,27.4879,27.6455,27.4234,27.6455,48000.0
2008-11-06 10:55:00,38.61,38.88,38.54,38.81,41400.0,27.6526,27.846,27.6025,27.7959,41400.0
2008-11-06 11:00:00,38.8,38.88,38.61,38.63,63600.0,27.7887,27.846,27.6526,27.6669,63600.0
2008-11-06 11:05:00,38.67,38.85,38.37,38.38,57000.0,27.6956,27.8245,27.4807,27.4879,57000.0
2008-11-06 11:10:00,38.4,38.46,38.09,38.35,85200.0,27.5022,27.5452,27.2802,27.4664,85200.0
2008-11-06 11:15:00,38.34,38.34,38.02,38.2,74000.0,27.4592,27.4592,27.2301,27.359,74000.0
2008-11-06 11:20:00,38.19,38.24,37.92,38.02,81000.0,27.3518,27.3876,27.1584,27.2301,81000.0
2008-11-06 11:25:00,37.98,38.16,37.9,38.08,82000.0,27.2014,27.3303,27.1441,27.273,82000.0
2008-11-06 11:30:00,38.12,38.3,38.02,38.02,56000.0,27.3017,27.4306,27.2301,27.2301,56000.0
2008-11-06 11:35:00,38.02,38.13,37.71,38.03,94600.0,27.2301,27.3088,27.008,27.2372,94600.0
2008-11-06 11:40:00,38.01,38.21,37.97,38.11,37800.0,27.2229,27.3661,27.1942,27.2945,37800.0
2008-11-06 11:45:00,38.11,38.56,38.11,38.43,51000.0,27.2945,27.6168,27.2945,27.5237,51000.0
2008-11-06 11:50:00,38.42,38.44,38.13,38.27,24400.0,27.5165,27.5309,27.3088,27.4091,24400.0
2008-11-06 11:55:00,38.26,38.45,38.15,38.18,26800.0,27.4019,27.538,27.3232,27.3446,26800.0
2008-11-06 12:00:00,38.19,38.21,37.97,38.18,24800.0,27.3518,27.3661,27.1942,27.3446,24800.0
2008-11-06 12:05:00,38.22,38.32,37.94,38.01,54600.0,27.3733,27.4449,27.1728,27.2229,54600.0
2008-11-06 12:10:00,38.01,38.67,38.01,38.6,96000.0,27.2229,27.6956,27.2229,27.6455,96000.0
2008-11-06 12:15:00,38.61,38.62,38.24,38.24,39000.0,27.6526,27.6598,27.3876,27.3876,39000.0
2008-11-06 12:20:00,38.26,38.35,37.8,37.82,78000.0,27.4019,27.4664,27.0725,27.0868,78000.0
2008-11-06 12:25:00,37.81,38.04,37.74,37.9,42800.0,27.0797,27.2444,27.0295,27.1441,42800.0
2008-11-06 12:30:00,37.92,38.04,37.67,37.98,49800.0,27.1584,27.2444,26.9794,27.2014,49800.0
2008-11-06 12:35:00,38.0,38.1,37.81,37.91,28200.0,27.2157,27.2874,27.0797,27.1513,28200.0
2008-11-06 12:40:00,37.91,38.03,37.82,37.99,35800.0,27.1513,27.2372,27.0868,27.2086,35800.0
2008-11-06 12:45:00,37.99,38.02,37.88,38.02,21000.0,27.2086,27.2301,27.1298,27.2301,21000.0
2008-11-06 12:50:00,38.05,38.25,38.03,38.07,18800.0,27.2515,27.3948,27.2372,27.2659,18800.0
2008-11-06 12:55:00,38.12,38.26,37.99,38.24,30000.0,27.3017,27.4019,27.2086,27.3876,30000.0
2008-11-06 13:00:00,38.19,38.29,37.88,37.93,29200.0,27.3518,27.4234,27.1298,27.1656,29200.0
2008-11-06 13:05:00,37.93,37.97,37.73,37.83,37400.0,27.1656,27.1942,27.0224,27.094,37400.0
2008-11-06 13:10:00,37.81,37.85,37.63,37.73,29600.0,27.0797,27.1083,26.9507,27.0224,29600.0
2008-11-06 13:15:00,37.75,37.77,37.52,37.74,66600.0,27.0367,27.051,26.872,27.0295,66600.0
2008-11-06 13:20:00,37.76,37.91,37.74,37.91,20000.0,27.0438,27.1513,27.0295,27.1513,20000.0
2008-11-06 13:25:00,37.87,37.97,37.66,37.81,27200.0,27.1226,27.1942,26.9722,27.0797,27200.0
2008-11-06 13:30:00,37.81,37.93,37.7,37.8,49400.0,27.0797,27.1656,27.0009,27.0725,49400.0
2008-11-06 13:35:00,37.78,37.82,37.58,37.74,53800.0,27.0582,27.0868,26.9149,27.0295,53800.0
2008-11-06 13:40:00,37.71,37.84,37.65,37.81,64600.0,27.008,27.1011,26.9651,27.0797,64600.0
2008-11-06 13:45:00,37.84,37.94,37.77,37.89,68400.0,27.1011,27.1728,27.051,27.1369,68400.0
2008-11-06 13:50:00,37.88,38.18,37.87,38.18,82400.0,27.1298,27.3446,27.1226,27.3446,82400.0
2008-11-06 13:55:00,38.18,38.47,38.14,38.4,85000.0,27.3446,27.5523,27.316,27.5022,85000.0
2008-11-06 14:00:00,38.4,38.77,38.4,38.44,93400.0,27.5022,27.7672,27.5022,27.5309,93400.0
2008-11-06 14:05:00,38.44,38.96,38.43,38.88,100400.0,27.5309,27.9033,27.5237,27.846,100400.0
2008-11-06 14:10:00,38.85,39.12,38.6,38.63,63800.0,27.8245,28.0179,27.6455,27.6669,63800.0
2008-11-06 14:15:00,38.63,38.96,38.52,38.96,57800.0,27.6669,27.9033,27.5882,27.9033,57800.0
2008-11-06 14:20:00,38.95,38.97,38.59,38.79,57600.0,27.8961,27.9104,27.6383,27.7815,57600.0
2008-11-06 14:25:00,38.83,38.83,38.44,38.63,88400.0,27.8102,27.8102,27.5309,27.6669,88400.0
2008-11-06 14:30:00,38.58,38.77,38.57,38.76,68000.0,27.6311,27.7672,27.624,27.76,68000.0
2008-11-06 14:35:00,38.75,39.43,38.69,39.37,74200.0,27.7529,28.2399,27.7099,28.1969,74200.0
2008-11-06 14:40:00,39.38,39.52,39.12,39.44,70600.0,28.2041,28.3044,28.0179,28.2471,70600.0
2008-11-06 14:45:00,39.49,39.52,38.77,38.87,150800.0,28.2829,28.3044,27.7672,27.8388,150800.0
2008-11-06 14:50:00,38.94,39.15,38.79,38.85,69000.0,27.889,28.0394,27.7815,27.8245,69000.0
2008-11-06 14:55:00,38.89,39.05,38.66,38.91,137200.0,27.8532,27.9677,27.6884,27.8675,137200.0
2008-11-06 15:00:00,38.95,39.15,38.47,38.49,120600.0,27.8961,28.0394,27.5523,27.5667,120600.0
2008-11-06 15:05:00,38.49,38.6,38.25,38.39,118000.0,27.5667,27.6455,27.3948,27.4951,118000.0
2008-11-06 15:10:00,38.38,38.63,38.3,38.44,109200.0,27.4879,27.6669,27.4306,27.5309,109200.0
2008-11-06 15:15:00,38.44,38.69,38.44,38.66,71200.0,27.5309,27.7099,27.5309,27.6884,71200.0
2008-11-06 15:20:00,38.63,38.68,38.38,38.48,102400.0,27.6669,27.7028,27.4879,27.5595,102400.0
2008-11-06 15:25:00,38.52,38.57,38.23,38.33,89200.0,27.5882,27.624,27.3805,27.4521,89200.0
2008-11-06 15:30:00,38.33,38.6,38.32,38.52,133200.0,27.4521,27.6455,27.4449,27.5882,133200.0
2008-11-06 15:35:00,38.52,38.63,38.32,38.35,139400.0,27.5882,27.6669,27.4449,27.4664,139400.0
2008-11-06 15:40:00,38.35,38.94,38.33,38.58,172400.0,27.4664,27.889,27.4521,27.6311,172400.0
2008-11-06 15:45:00,38.6,38.75,38.3,38.37,171000.0,27.6455,27.7529,27.4306,27.4807,171000.0
2008-11-06 15:50:00,38.37,38.55,38.33,38.5,199400.0,27.4807,27.6096,27.4521,27.5738,199400.0
2008-11-06 15:55:00,38.49,38.73,38.35,38.61,356800.0,27.5667,27.7386,27.4664,27.6526,356800.0
2008-11-07 09:30:00,39.02,40.05,38.89,39.79,198200.0,27.9463,28.6839,27.8532,28.4977,198200.0
2008-11-07 09:35:00,39.9,40.01,39.52,39.52,117000.0,28.5765,28.6553,28.3044,28.3044,117000.0
2008-11-07 09:40:00,39.52,39.97,39.52,39.82,88400.0,28.3044,28.6267,28.3044,28.5192,88400.0
2008-11-07 09:45:00,39.85,40.12,39.28,39.51,119200.0,28.5407,28.7341,28.1325,28.2972,119200.0
2008-11-07 09:50:00,39.48,39.51,39.09,39.37,100400.0,28.2757,28.2972,27.9964,28.1969,100400.0
2008-11-07 09:55:00,39.35,39.63,39.27,39.35,97400.0,28.1826,28.3831,28.1253,28.1826,97400.0
2008-11-07 10:00:00,39.37,40.37,39.37,40.22,134600.0,28.1969,28.9131,28.1969,28.8057,134600.0
2008-11-07 10:05:00,40.25,40.59,40.16,40.49,138200.0,28.8272,29.0707,28.7627,28.9991,138200.0
2008-11-07 10:10:00,40.49,40.8,40.23,40.72,104600.0,28.9991,29.2211,28.8129,29.1638,104600.0
2008-11-07 10:15:00,40.72,40.94,40.48,40.65,112800.0,29.1638,29.3214,28.9919,29.1137,112800.0
2008-11-07 10:20:00,40.7,41.16,40.68,40.84,86800.0,29.1495,29.4789,29.1352,29.2497,86800.0
2008-11-07 10:25:00,40.79,41.08,40.45,40.6,97200.0,29.2139,29.4216,28.9704,29.0779,97200.0
2008-11-07 10:30:00,40.61,40.76,40.42,40.52,61400.0,29.085,29.1925,28.9489,29.0206,61400.0
2008-11-07 10:35:00,40.48,40.91,40.4,40.87,82800.0,28.9919,29.2999,28.9346,29.2712,82800.0
2008-11-07 10:40:00,40.87,40.99,40.74,40.85,64400.0,29.2712,29.3572,29.1781,29.2569,64400.0
2008-11-07 10:45:00,40.84,40.95,40.18,40.2,80000.0,29.2497,29.3285,28.7771,28.7914,80000.0
2008-11-07 10:50:00,40.18,40.37,40.11,40.3,80000.0,28.7771,28.9131,28.7269,28.863,80000.0
2008-11-07 10:55:00,40.34,40.4,40.04,40.19,69200.0,28.8916,28.9346,28.6768,28.7842,69200.0
2008-11-07 11:00:00,40.19,40.45,40.06,40.16,79400.0,28.7842,28.9704,28.6911,28.7627,79400.0
2008-11-07 11:05:00,40.16,40.31,39.87,39.92,61400.0,28.7627,28.8702,28.555,28.5908,61400.0
2008-11-07 11:10:00,39.96,40.08,39.93,40.0,61000.0,28.6195,28.7054,28.598,28.6481,61000.0
2008-11-07 11:15:00,40.0,40.07,39.78,39.95,88400.0,28.6481,28.6983,28.4906,28.6123,88400.0
2008-11-07 11:20:00,39.97,39.97,39.65,39.8,71400.0,28.6267,28.6267,28.3975,28.5049,71400.0
2008-11-07 11:25:00,39.84,39.84,39.37,39.5,69800.0,28.5335,28.5335,28.1969,28.29,69800.0
2008-11-07 11:30:00,39.49,39.81,39.42,39.75,83200.0,28.2829,28.5121,28.2327,28.4691,83200.0
2008-11-07 11:35:00,39.75,39.82,39.61,39.68,59800.0,28.4691,28.5192,28.3688,28.419,59800.0
2008-11-07 11:40:00,39.69,39.82,39.57,39.78,99600.0,28.4261,28.5192,28.3402,28.4906,99600.0
2008-11-07 11:45:00,39.75,39.8,39.59,39.74,133800.0,28.4691,28.5049,28.3545,28.4619,133800.0
2008-11-07 11:50:00,39.73,39.8,39.53,39.68,62800.0,28.4548,28.5049,28.3115,28.419,62800.0
2008-11-07 11:55:00,39.68,39.99,39.59,39.96,44600.0,28.419,28.641,28.3545,28.6195,44600.0
2008-11-07 12:00:00,39.96,40.24,39.89,40.19,34800.0,28.6195,28.82,28.5694,28.7842,34800.0
2008-11-07 12:05:00,40.24,40.32,40.17,40.24,71800.0,28.82,28.8773,28.7699,28.82,71800.0
2008-11-07 12:10:00,40.23,40.35,40.13,40.16,58600.0,28.8129,28.8988,28.7412,28.7627,58600.0
2008-11-07 12:15:00,40.17,40.21,40.04,40.12,33600.0,28.7699,28.7985,28.6768,28.7341,33600.0
2008-11-07 12:20:00,40.13,40.32,40.02,40.32,22600.0,28.7412,28.8773,28.6625,28.8773,22600.0
2008-11-07 12:25:00,40.29,40.46,40.24,40.24,26800.0,28.8558,28.9776,28.82,28.82,26800.0
2008-11-07 12:30:00,40.23,40.3,40.08,40.13,34600.0,28.8129,28.863,28.7054,28.7412,34600.0
2008-11-07 12:35:00,40.13,40.3,40.08,40.2,53400.0,28.7412,28.863,28.7054,28.7914,53400.0
2008-11-07 12:40:00,40.2,40.53,40.2,40.35,31600.0,28.7914,29.0277,28.7914,28.8988,31600.0
2008-11-07 12:45:00,40.45,40.55,40.3,40.34,33600.0,28.9704,29.0421,28.863,28.8916,33600.0
2008-11-07 12:50:00,40.37,40.49,40.29,40.38,53600.0,28.9131,28.9991,28.8558,28.9203,53600.0
2008-11-07 12:55:00,40.4,40.58,40.34,40.41,33000.0,28.9346,29.0635,28.8916,28.9418,33000.0
2008-11-07 13:00:00,40.46,40.58,40.45,40.48,43400.0,28.9776,29.0635,28.9704,28.9919,43400.0
2008-11-07 13:05:00,40.48,40.58,40.35,40.35,36400.0,28.9919,29.0635,28.8988,28.8988,36400.0
2008-11-07 13:10:00,40.36,40.52,40.23,40.42,58200.0,28.906,29.0206,28.8129,28.9489,58200.0
2008-11-07 13:15:00,40.41,40.47,40.25,40.34,60400.0,28.9418,28.9848,28.8272,28.8916,60400.0
2008-11-07 13:20:00,40.33,40.44,40.27,40.36,52600.0,28.8845,28.9633,28.8415,28.906,52600.0
2008-11-07 13:25:00,40.36,40.52,40.24,40.49,64800.0,28.906,29.0206,28.82,28.9991,64800.0
2008-11-07 13:30:00,40.49,40.52,40.13,40.18,48400.0,28.9991,29.0206,28.7412,28.7771,48400.0
2008-11-07 13:35:00,40.19,40.22,39.96,39.98,43000.0,28.7842,28.8057,28.6195,28.6338,43000.0
2008-11-07 13:40:00,40.02,40.02,39.85,39.85,43000.0,28.6625,28.6625,28.5407,28.5407,43000.0
2008-11-07 13:45:00,39.87,39.95,39.84,39.95,54800.0,28.555,28.6123,28.5335,28.6123,54800.0
2008-11-07 13:50:00,39.91,40.15,39.91,39.99,46800.0,28.5837,28.7556,28.5837,28.641,46800.0
2008-11-07 13:55:00,40.0,40.1,39.95,40.09,50200.0,28.6481,28.7198,28.6123,28.7126,50200.0
2008-11-07 14:00:00,40.08,40.19,39.95,40.08,53000.0,28.7054,28.7842,28.6123,28.7054,53000.0
2008-11-07 14:05:00,40.11,40.12,39.85,39.89,43200.0,28.7269,28.7341,28.5407,28.5694,43200.0
2008-11-07 14:10:00,39.9,40.04,39.87,40.0,30400.0,28.5765,28.6768,28.555,28.6481,30400.0
2008-11-07 14:15:00,40.01,40.06,39.95,39.98,37400.0,28.6553,28.6911,28.6123,28.6338,37400.0
2008-11-07 14:20:00,39.98,40.09,39.93,39.93,57400.0,28.6338,28.7126,28.598,28.598,57400.0
2008-11-07 14:25:00,39.93,40.05,39.88,39.95,75600.0,28.598,28.6839,28.5622,28.6123,75600.0
2008-11-07 14:30:00,39.96,40.02,39.95,39.99,57200.0,28.6195,28.6625,28.6123,28.641,57200.0
2008-11-07 14:35:00,39.99,40.16,39.86,40.08,91000.0,28.641,28.7627,28.5479,28.7054,91000.0
2008-11-07 14:40:00,40.05,40.24,39.96,40.04,127200.0,28.6839,28.82,28.6195,28.6768,127200.0
2008-11-07 14:45:00,40.05,40.13,39.85,39.88,73200.0,28.6839,28.7412,28.5407,28.5622,73200.0
2008-11-07 14:50:00,39.88,40.08,39.63,39.63,47000.0,28.5622,28.7054,28.3831,28.3831,47000.0
2008-11-07 14:55:00,39.63,39.68,39.24,39.24,112600.0,28.3831,28.419,28.1038,28.1038,112600.0
2008-11-07 15:00:00,39.24,39.29,39.05,39.05,137200.0,28.1038,28.1396,27.9677,27.9677,137200.0
2008-11-07 15:05:00,39.07,39.13,38.63,39.02,217600.0,27.9821,28.025,27.6669,27.9463,217600.0
2008-11-07 15:10:00,39.06,39.39,38.97,39.07,125200.0,27.9749,28.2113,27.9104,27.9821,125200.0
2008-11-07 15:15:00,39.05,39.29,38.76,38.76,119000.0,27.9677,28.1396,27.76,27.76,119000.0
2008-11-07 15:20:00,38.76,38.83,38.49,38.6,211800.0,27.76,27.8102,27.5667,27.6455,211800.0
2008-11-07 15:25:00,38.6,39.03,38.56,38.97,150400.0,27.6455,27.9534,27.6168,27.9104,150400.0
2008-11-07 15:30:00,38.98,39.38,38.88,39.32,95400.0,27.9176,28.2041,27.846,28.1611,95400.0
2008-11-07 15:35:00,39.28,39.33,39.11,39.13,98600.0,28.1325,28.1683,28.0107,28.025,98600.0
2008-11-07 15:40:00,39.16,39.47,39.13,39.45,173800.0,28.0465,28.2686,28.025,28.2542,173800.0
2008-11-07 15:45:00,39.45,39.69,39.29,39.39,94200.0,28.2542,28.4261,28.1396,28.2113,94200.0
2008-11-07 15:50:00,39.34,39.59,39.22,39.53,176800.0,28.1754,28.3545,28.0895,28.3115,176800.0
2008-11-07 15:55:00,39.56,40.05,39.52,39.86,363200.0,28.333,28.6839,28.3044,28.5479,363200.0
2008-11-10 09:30:00,41.47,42.35,41.3,41.97,174400.0,29.701,30.3312,29.5792,30.0591,174400.0
2008-11-10 09:35:00,41.95,42.12,41.61,41.65,223200.0,30.0447,30.1665,29.8012,29.8299,223200.0
2008-11-10 09:40:00,41.65,42.49,41.62,42.17,194000.0,29.8299,30.4315,29.8084,30.2023,194000.0
2008-11-10 09:45:00,42.22,42.43,42.07,42.12,112400.0,30.2381,30.3885,30.1307,30.1665,112400.0
2008-11-10 09:50:00,42.1,42.27,42.09,42.18,101200.0,30.1522,30.2739,30.145,30.2095,101200.0
2008-11-10 09:55:00,42.19,42.43,42.01,42.23,177600.0,30.2166,30.3885,30.0877,30.2453,177600.0
2008-11-10 10:00:00,42.19,42.26,41.89,41.94,111600.0,30.2166,30.2668,30.0018,30.0376,111600.0
2008-11-10 10:05:00,41.96,41.99,41.77,41.99,150000.0,30.0519,30.0734,29.9158,30.0734,150000.0
2008-11-10 10:10:00,41.94,42.02,41.94,41.98,117800.0,30.0376,30.0949,30.0376,30.0662,117800.0
2008-11-10 10:15:00,41.99,42.0,41.66,41.69,96600.0,30.0734,30.0805,29.837,29.8585,96600.0
2008-11-10 10:20:00,41.67,41.87,41.52,41.65,91600.0,29.8442,29.9874,29.7368,29.8299,91600.0
2008-11-10 10:25:00,41.65,41.82,41.44,41.55,103800.0,29.8299,29.9516,29.6795,29.7583,103800.0
2008-11-10 10:30:00,41.59,41.62,41.12,41.41,103000.0,29.7869,29.8084,29.4503,29.658,103000.0
2008-11-10 10:35:00,41.41,41.47,41.01,41.14,117000.0,29.658,29.701,29.3715,29.4646,117000.0
2008-11-10 10:40:00,41.13,41.25,41.01,41.23,59400.0,29.4574,29.5434,29.3715,29.5291,59400.0
2008-11-10 10:45:00,41.25,41.33,40.87,40.87,53600.0,29.5434,29.6007,29.2712,29.2712,53600.0
2008-11-10 10:50:00,40.85,41.13,40.65,40.66,70000.0,29.2569,29.4574,29.1137,29.1208,70000.0
2008-11-10 10:55:00,40.63,40.65,40.41,40.52,89800.0,29.0993,29.1137,28.9418,29.0206,89800.0
2008-11-10 11:00:00,40.54,40.67,40.32,40.62,94800.0,29.0349,29.128,28.8773,29.0922,94800.0
2008-11-10 11:05:00,40.63,40.69,40.3,40.42,86800.0,29.0993,29.1423,28.863,28.9489,86800.0
2008-11-10 11:10:00,40.4,40.48,40.33,40.44,97400.0,28.9346,28.9919,28.8845,28.9633,97400.0
2008-11-10 11:15:00,40.44,40.45,40.32,40.35,71800.0,28.9633,28.9704,28.8773,28.8988,71800.0
2008-11-10 11:20:00,40.35,40.45,40.34,40.45,76000.0,28.8988,28.9704,28.8916,28.9704,76000.0
2008-11-10 11:25:00,40.45,40.7,40.45,40.57,100000.0,28.9704,29.1495,28.9704,29.0564,100000.0
2008-11-10 11:30:00,40.57,40.77,40.56,40.62,59200.0,29.0564,29.1996,29.0492,29.0922,59200.0
2008-11-10 11:35:00,40.63,40.63,40.32,40.43,72400.0,29.0993,29.0993,28.8773,28.9561,72400.0
2008-11-10 11:40:00,40.4,40.57,40.29,40.35,90600.0,28.9346,29.0564,28.8558,28.8988,90600.0
2008-11-10 11:45:00,40.35,40.39,40.02,40.1,121400.0,28.8988,28.9275,28.6625,28.7198,121400.0
2008-11-10 11:50:00,40.09,40.12,39.59,39.59,122600.0,28.7126,28.7341,28.3545,28.3545,122600.0
2008-11-10 11:55:00,39.6,40.02,39.59,40.0,82200.0,28.3617,28.6625,28.3545,28.6481,82200.0
2008-11-10 12:00:00,39.98,40.22,39.89,40.2,90400.0,28.6338,28.8057,28.5694,28.7914,90400.0
2008-11-10 12:05:00,40.22,40.59,40.19,40.59,82400.0,28.8057,29.0707,28.7842,29.0707,82400.0
2008-11-10 12:10:00,40.56,40.61,40.49,40.59,77600.0,29.0492,29.085,28.9991,29.0707,77600.0
2008-11-10 12:15:00,40.54,40.65,40.44,40.45,103200.0,29.0349,29.1137,28.9633,28.9704,103200.0
2008-11-10 12:20:00,40.44,40.54,40.02,40.08,58800.0,28.9633,29.0349,28.6625,28.7054,58800.0
2008-11-10 12:25:00,40.07,40.35,40.07,40.31,41400.0,28.6983,28.8988,28.6983,28.8702,41400.0
2008-11-10 12:30:00,40.29,40.54,40.26,40.47,43800.0,28.8558,29.0349,28.8344,28.9848,43800.0
2008-11-10 12:35:00,40.42,40.43,40.15,40.33,106000.0,28.9489,28.9561,28.7556,28.8845,106000.0
2008-11-10 12:40:00,40.32,40.41,40.24,40.37,109600.0,28.8773,28.9418,28.82,28.9131,109600.0
2008-11-10 12:45:00,40.38,40.43,40.16,40.18,60200.0,28.9203,28.9561,28.7627,28.7771,60200.0
2008-11-10 12:50:00,40.24,40.24,39.74,39.74,57800.0,28.82,28.82,28.4619,28.4619,57800.0
2008-11-10 12:55:00,39.74,39.9,39.69,39.69,56200.0,28.4619,28.5765,28.4261,28.4261,56200.0
2008-11-10 13:00:00,39.68,39.68,39.42,39.46,61000.0,28.419,28.419,28.2327,28.2614,61000.0
2008-11-10 13:05:00,39.47,39.84,39.46,39.8,45600.0,28.2686,28.5335,28.2614,28.5049,45600.0
2008-11-10 13:10:00,39.8,40.1,39.79,40.1,20600.0,28.5049,28.7198,28.4977,28.7198,20600.0
2008-11-10 13:15:00,40.09,40.17,39.89,40.15,26000.0,28.7126,28.7699,28.5694,28.7556,26000.0
2008-11-10 13:20:00,40.17,40.28,39.94,40.03,34800.0,28.7699,28.8487,28.6052,28.6696,34800.0
2008-11-10 13:25:00,39.98,40.55,39.98,40.36,42200.0,28.6338,29.0421,28.6338,28.906,42200.0
2008-11-10 13:30:00,40.37,40.49,40.18,40.28,28800.0,28.9131,28.9991,28.7771,28.8487,28800.0
2008-11-10 13:35:00,40.27,40.71,40.24,40.67,31200.0,28.8415,29.1566,28.82,29.128,31200.0
2008-11-10 13:40:00,40.68,40.68,40.45,40.45,32400.0,29.1352,29.1352,28.9704,28.9704,32400.0
2008-11-10 13:45:00,40.46,40.47,40.02,40.23,30200.0,28.9776,28.9848,28.6625,28.8129,30200.0
2008-11-10 13:50:00,40.23,40.48,40.13,40.48,17000.0,28.8129,28.9919,28.7412,28.9919,17000.0
2008-11-10 13:55:00,40.5,40.62,40.48,40.55,80200.0,29.0062,29.0922,28.9919,29.0421,80200.0
2008-11-10 14:00:00,40.57,40.62,40.45,40.54,38000.0,29.0564,29.0922,28.9704,29.0349,38000.0
2008-11-10 14:05:00,40.54,40.82,40.45,40.82,70800.0,29.0349,29.2354,28.9704,29.2354,70800.0
2008-11-10 14:10:00,40.82,40.85,40.69,40.69,143800.0,29.2354,29.2569,29.1423,29.1423,143800.0
2008-11-10 14:15:00,40.74,40.83,40.39,40.6,73600.0,29.1781,29.2426,28.9275,29.0779,73600.0
2008-11-10 14:20:00,40.6,40.7,40.46,40.63,58400.0,29.0779,29.1495,28.9776,29.0993,58400.0
2008-11-10 14:25:00,40.62,40.74,40.55,40.63,54600.0,29.0922,29.1781,29.0421,29.0993,54600.0
2008-11-10 14:30:00,40.58,40.63,40.31,40.38,35200.0,29.0635,29.0993,28.8702,28.9203,35200.0
2008-11-10 14:35:00,40.38,40.56,40.33,40.56,49400.0,28.9203,29.0492,28.8845,29.0492,49400.0
2008-11-10 14:40:00,40.54,40.78,40.54,40.71,46600.0,29.0349,29.2068,29.0349,29.1566,46600.0
2008-11-10 14:45:00,40.71,40.75,40.39,40.45,115600.0,29.1566,29.1853,28.9275,28.9704,115600.0
2008-11-10 14:50:00,40.45,40.79,40.36,40.73,83600.0,28.9704,29.2139,28.906,29.171,83600.0
2008-11-10 14:55:00,40.73,40.84,40.52,40.57,56800.0,29.171,29.2497,29.0206,29.0564,56800.0
2008-11-10 15:00:00,40.56,40.56,40.19,40.47,59800.0,29.0492,29.0492,28.7842,28.9848,59800.0
2008-11-10 15:05:00,40.47,40.63,40.09,40.18,110600.0,28.9848,29.0993,28.7126,28.7771,110600.0
2008-11-10 15:10:00,40.18,40.43,40.1,40.43,120400.0,28.7771,28.9561,28.7198,28.9561,120400.0
2008-11-10 15:15:00,40.45,40.56,40.13,40.26,66200.0,28.9704,29.0492,28.7412,28.8344,66200.0
2008-11-10 15:20:00,40.27,40.32,39.99,40.12,42400.0,28.8415,28.8773,28.641,28.7341,42400.0
2008-11-10 15:25:00,40.15,40.29,40.0,40.11,54800.0,28.7556,28.8558,28.6481,28.7269,54800.0
2008-11-10 15:30:00,40.11,40.58,40.08,40.28,78400.0,28.7269,29.0635,28.7054,28.8487,78400.0
2008-11-10 15:35:00,40.28,40.3,39.9,39.9,98000.0,28.8487,28.863,28.5765,28.5765,98000.0
2008-11-10 15:40:00,39.93,40.52,39.91,40.52,137200.0,28.598,29.0206,28.5837,29.0206,137200.0
2008-11-10 15:45:00,40.52,40.54,40.09,40.22,167800.0,29.0206,29.0349,28.7126,28.8057,167800.0
2008-11-10 15:50:00,40.22,40.6,40.22,40.42,138800.0,28.8057,29.0779,28.8057,28.9489,138800.0
2008-11-10 15:55:00,40.42,40.65,40.37,40.57,157200.0,28.9489,29.1137,28.9131,29.0564,157200.0
2008-11-11 09:30:00,39.46,39.46,38.3,38.92,188000.0,28.2614,28.2614,27.4306,27.8746,188000.0
2008-11-11 09:35:00,39.04,39.11,38.68,39.0,115000.0,27.9606,28.0107,27.7028,27.9319,115000.0
2008-11-11 09:40:00,39.03,39.1,38.74,39.04,58000.0,27.9534,28.0036,27.7457,27.9606,58000.0
2008-11-11 09:45:00,39.06,39.13,38.62,39.02,130600.0,27.9749,28.025,27.6598,27.9463,130600.0
2008-11-11 09:50:00,38.99,39.13,38.82,39.09,136600.0,27.9248,28.025,27.803,27.9964,136600.0
2008-11-11 09:55:00,39.09,39.24,38.87,39.04,94200.0,27.9964,28.1038,27.8388,27.9606,94200.0
2008-11-11 10:00:00,39.03,39.49,38.98,39.44,124800.0,27.9534,28.2829,27.9176,28.2471,124800.0
2008-11-11 10:05:00,39.38,39.68,39.2,39.57,61600.0,28.2041,28.419,28.0752,28.3402,61600.0
2008-11-11 10:10:00,39.56,39.91,39.41,39.7,64000.0,28.333,28.5837,28.2256,28.4333,64000.0
2008-11-11 10:15:00,39.71,39.71,39.08,39.27,92200.0,28.4404,28.4404,27.9892,28.1253,92200.0
2008-11-11 10:20:00,39.27,39.41,39.06,39.13,120000.0,28.1253,28.2256,27.9749,28.025,120000.0
2008-11-11 10:25:00,39.22,39.32,38.97,38.99,127200.0,28.0895,28.1611,27.9104,27.9248,127200.0
2008-11-11 10:30:00,38.99,39.05,38.91,38.95,110400.0,27.9248,27.9677,27.8675,27.8961,110400.0
2008-11-11 10:35:00,38.96,38.99,38.79,38.91,87000.0,27.9033,27.9248,27.7815,27.8675,87000.0
2008-11-11 10:40:00,38.9,39.0,38.83,38.88,136000.0,27.8603,27.9319,27.8102,27.846,136000.0
2008-11-11 10:45:00,38.9,38.95,38.79,38.93,59800.0,27.8603,27.8961,27.7815,27.8818,59800.0
2008-11-11 10:50:00,38.91,39.01,38.87,38.94,114600.0,27.8675,27.9391,27.8388,27.889,114600.0
2008-11-11 10:55:00,38.96,38.98,38.76,38.81,54000.0,27.9033,27.9176,27.76,27.7959,54000.0
2008-11-11 11:00:00,38.84,38.9,38.67,38.77,111600.0,27.8173,27.8603,27.6956,27.7672,111600.0
2008-11-11 11:05:00,38.74,38.76,38.52,38.66,84800.0,27.7457,27.76,27.5882,27.6884,84800.0
2008-11-11 11:10:00,38.63,39.01,38.62,38.99,43400.0,27.6669,27.9391,27.6598,27.9248,43400.0
2008-11-11 11:15:00,38.99,39.27,38.99,38.99,56400.0,27.9248,28.1253,27.9248,27.9248,56400.0
2008-11-11 11:20:00,39.0,39.22,38.99,39.18,73600.0,27.9319,28.0895,27.9248,28.0609,73600.0
2008-11-11 11:25:00,39.18,39.18,38.9,38.99,42400.0,28.0609,28.0609,27.8603,27.9248,42400.0
2008-11-11 11:30:00,38.98,39.12,38.83,38.96,48600.0,27.9176,28.0179,27.8102,27.9033,48600.0
2008-11-11 11:35:00,38.96,39.34,38.94,39.34,69800.0,27.9033,28.1754,27.889,28.1754,69800.0
2008-11-11 11:40:00,39.34,39.48,39.17,39.37,62600.0,28.1754,28.2757,28.0537,28.1969,62600.0
2008-11-11 11:45:00,39.35,39.48,39.35,39.41,46800.0,28.1826,28.2757,28.1826,28.2256,46800.0
2008-11-11 11:50:00,39.38,39.47,39.17,39.47,46400.0,28.2041,28.2686,28.0537,28.2686,46400.0
2008-11-11 11:55:00,39.44,39.44,39.09,39.17,42800.0,28.2471,28.2471,27.9964,28.0537,42800.0
2008-11-11 12:00:00,39.13,39.17,38.98,38.99,89000.0,28.025,28.0537,27.9176,27.9248,89000.0
2008-11-11 12:05:00,38.99,38.99,38.74,38.77,109600.0,27.9248,27.9248,27.7457,27.7672,109600.0
2008-11-11 12:10:00,38.74,38.76,38.62,38.73,67000.0,27.7457,27.76,27.6598,27.7386,67000.0
2008-11-11 12:15:00,38.69,38.89,38.69,38.73,52400.0,27.7099,27.8532,27.7099,27.7386,52400.0
2008-11-11 12:20:00,38.74,38.8,38.64,38.66,42200.0,27.7457,27.7887,27.6741,27.6884,42200.0
2008-11-11 12:25:00,38.66,38.74,38.62,38.73,91600.0,27.6884,27.7457,27.6598,27.7386,91600.0
2008-11-11 12:30:00,38.76,38.93,38.74,38.89,9600.0,27.76,27.8818,27.7457,27.8532,9600.0
2008-11-11 12:35:00,38.89,38.92,38.8,38.85,15000.0,27.8532,27.8746,27.7887,27.8245,15000.0
2008-11-11 12:40:00,38.88,39.13,38.88,38.93,18600.0,27.846,28.025,27.846,27.8818,18600.0
2008-11-11 12:45:00,38.92,39.01,38.73,38.73,20400.0,27.8746,27.9391,27.7386,27.7386,20400.0
2008-11-11 12:50:00,38.73,38.94,38.72,38.92,126600.0,27.7386,27.889,27.7314,27.8746,126600.0
2008-11-11 12:55:00,38.9,38.98,38.76,38.98,32200.0,27.8603,27.9176,27.76,27.9176,32200.0
2008-11-11 13:00:00,39.01,39.05,38.84,38.88,30600.0,27.9391,27.9677,27.8173,27.846,30600.0
2008-11-11 13:05:00,38.88,39.04,38.81,38.98,30400.0,27.846,27.9606,27.7959,27.9176,30400.0
2008-11-11 13:10:00,39.0,39.02,38.82,38.82,30400.0,27.9319,27.9463,27.803,27.803,30400.0
2008-11-11 13:15:00,38.85,38.94,38.8,38.88,22600.0,27.8245,27.889,27.7887,27.846,22600.0
2008-11-11 13:20:00,38.93,39.0,38.73,38.76,58400.0,27.8818,27.9319,27.7386,27.76,58400.0
2008-11-11 13:25:00,38.74,38.91,38.73,38.88,51600.0,27.7457,27.8675,27.7386,27.846,51600.0
2008-11-11 13:30:00,38.87,38.93,38.74,38.84,136800.0,27.8388,27.8818,27.7457,27.8173,136800.0
2008-11-11 13:35:00,38.83,38.94,38.72,38.83,99600.0,27.8102,27.889,27.7314,27.8102,99600.0
2008-11-11 13:40:00,38.83,38.99,38.74,38.91,98400.0,27.8102,27.9248,27.7457,27.8675,98400.0
2008-11-11 13:45:00,38.91,39.16,38.9,39.01,108800.0,27.8675,28.0465,27.8603,27.9391,108800.0
2008-11-11 13:50:00,39.01,39.38,38.99,39.34,101400.0,27.9391,28.2041,27.9248,28.1754,101400.0
2008-11-11 13:55:00,39.38,39.87,39.34,39.85,73200.0,28.2041,28.555,28.1754,28.5407,73200.0
2008-11-11 14:00:00,39.81,39.99,39.51,39.54,174200.0,28.5121,28.641,28.2972,28.3187,174200.0
2008-11-11 14:05:00,39.53,39.66,39.12,39.26,193200.0,28.3115,28.4046,28.0179,28.1181,193200.0
2008-11-11 14:10:00,39.3,39.57,39.24,39.4,86600.0,28.1468,28.3402,28.1038,28.2184,86600.0
2008-11-11 14:15:00,39.4,39.76,39.27,39.74,82000.0,28.2184,28.4763,28.1253,28.4619,82000.0
2008-11-11 14:20:00,39.71,40.01,39.61,39.7,80600.0,28.4404,28.6553,28.3688,28.4333,80600.0
2008-11-11 14:25:00,39.71,40.22,39.7,40.18,121200.0,28.4404,28.8057,28.4333,28.7771,121200.0
2008-11-11 14:30:00,40.21,40.5,40.04,40.48,141800.0,28.7985,29.0062,28.6768,28.9919,141800.0
2008-11-11 14:35:00,40.46,40.58,40.09,40.09,124400.0,28.9776,29.0635,28.7126,28.7126,124400.0
2008-11-11 14:40:00,40.1,40.13,39.96,40.03,79400.0,28.7198,28.7412,28.6195,28.6696,79400.0
2008-11-11 14:45:00,40.05,40.22,39.98,40.1,68800.0,28.6839,28.8057,28.6338,28.7198,68800.0
2008-11-11 14:50:00,40.07,40.29,39.8,40.05,151400.0,28.6983,28.8558,28.5049,28.6839,151400.0
2008-11-11 14:55:00,40.05,40.13,39.85,39.86,58400.0,28.6839,28.7412,28.5407,28.5479,58400.0
2008-11-11 15:00:00,39.86,39.99,39.74,39.85,63200.0,28.5479,28.641,28.4619,28.5407,63200.0
2008-11-11 15:05:00,39.85,40.16,39.81,39.81,64000.0,28.5407,28.7627,28.5121,28.5121,64000.0
2008-11-11 15:10:00,39.82,40.05,39.78,39.89,70600.0,28.5192,28.6839,28.4906,28.5694,70600.0
2008-11-11 15:15:00,39.89,40.05,39.76,40.04,62600.0,28.5694,28.6839,28.4763,28.6768,62600.0
2008-11-11 15:20:00,40.01,40.2,39.88,39.88,58800.0,28.6553,28.7914,28.5622,28.5622,58800.0
2008-11-11 15:25:00,39.9,39.91,39.65,39.71,93400.0,28.5765,28.5837,28.3975,28.4404,93400.0
2008-11-11 15:30:00,39.7,39.7,39.29,39.32,83800.0,28.4333,28.4333,28.1396,28.1611,83800.0
2008-11-11 15:35:00,39.3,39.34,38.97,39.07,132600.0,28.1468,28.1754,27.9104,27.9821,132600.0
2008-11-11 15:40:00,39.07,39.72,39.07,39.46,169600.0,27.9821,28.4476,27.9821,28.2614,169600.0
2008-11-11 15:45:00,39.46,39.84,39.35,39.83,173200.0,28.2614,28.5335,28.1826,28.5264,173200.0
2008-11-11 15:50:00,39.82,39.88,39.34,39.41,305200.0,28.5192,28.5622,28.1754,28.2256,305200.0
2008-11-11 15:55:00,39.42,39.56,39.13,39.2,426400.0,28.2327,28.333,28.025,28.0752,426400.0
2008-11-12 09:30:00,38.5,38.5,37.65,38.31,120000.0,27.5738,27.5738,26.9651,27.4378,120000.0
2008-11-12 09:35:00,38.26,38.4,38.01,38.16,124200.0,27.4019,27.5022,27.2229,27.3303,124200.0
2008-11-12 09:40:00,38.17,38.44,37.77,38.37,192000.0,27.3375,27.5309,27.051,27.4807,192000.0
2008-11-12 09:45:00,38.43,38.55,38.16,38.4,84200.0,27.5237,27.6096,27.3303,27.5022,84200.0
2008-11-12 09:50:00,38.39,38.78,38.39,38.69,72000.0,27.4951,27.7744,27.4951,27.7099,72000.0
2008-11-12 09:55:00,38.63,38.76,38.38,38.47,94400.0,27.6669,27.76,27.4879,27.5523,94400.0
2008-11-12 10:00:00,38.46,38.6,38.31,38.46,78800.0,27.5452,27.6455,27.4378,27.5452,78800.0
2008-11-12 10:05:00,38.47,38.51,38.16,38.2,152400.0,27.5523,27.581,27.3303,27.359,152400.0
2008-11-12 10:10:00,38.21,38.6,38.17,38.45,92000.0,27.3661,27.6455,27.3375,27.538,92000.0
2008-11-12 10:15:00,38.48,38.59,38.33,38.51,107200.0,27.5595,27.6383,27.4521,27.581,107200.0
2008-11-12 10:20:00,38.56,38.72,38.38,38.62,196200.0,27.6168,27.7314,27.4879,27.6598,196200.0
2008-11-12 10:25:00,38.63,38.73,38.26,38.3,99200.0,27.6669,27.7386,27.4019,27.4306,99200.0
2008-11-12 10:30:00,38.27,38.65,38.15,38.46,141000.0,27.4091,27.6813,27.3232,27.5452,141000.0
2008-11-12 10:35:00,38.48,38.54,38.21,38.33,72200.0,27.5595,27.6025,27.3661,27.4521,72200.0
2008-11-12 10:40:00,38.3,38.43,38.24,38.32,97400.0,27.4306,27.5237,27.3876,27.4449,97400.0
2008-11-12 10:45:00,38.27,38.37,38.18,38.27,193200.0,27.4091,27.4807,27.3446,27.4091,193200.0
2008-11-12 10:50:00,38.3,38.37,38.09,38.09,162200.0,27.4306,27.4807,27.2802,27.2802,162200.0
2008-11-12 10:55:00,38.11,38.24,38.06,38.11,122800.0,27.2945,27.3876,27.2587,27.2945,122800.0
2008-11-12 11:00:00,38.13,38.18,38.05,38.15,194200.0,27.3088,27.3446,27.2515,27.3232,194200.0
2008-11-12 11:05:00,38.13,38.29,37.97,38.05,165400.0,27.3088,27.4234,27.1942,27.2515,165400.0
2008-11-12 11:10:00,38.05,38.09,37.92,38.09,148000.0,27.2515,27.2802,27.1584,27.2802,148000.0
2008-11-12 11:15:00,38.08,38.3,38.08,38.27,150600.0,27.273,27.4306,27.273,27.4091,150600.0
2008-11-12 11:20:00,38.24,38.27,38.05,38.22,88200.0,27.3876,27.4091,27.2515,27.3733,88200.0
2008-11-12 11:25:00,38.19,38.21,38.08,38.2,92600.0,27.3518,27.3661,27.273,27.359,92600.0
2008-11-12 11:30:00,38.21,38.33,38.15,38.17,73400.0,27.3661,27.4521,27.3232,27.3375,73400.0
2008-11-12 11:35:00,38.15,38.21,38.04,38.12,124600.0,27.3232,27.3661,27.2444,27.3017,124600.0
2008-11-12 11:40:00,38.1,38.2,38.08,38.13,106200.0,27.2874,27.359,27.273,27.3088,106200.0
2008-11-12 11:45:00,38.13,38.24,38.08,38.2,110000.0,27.3088,27.3876,27.273,27.359,110000.0
2008-11-12 11:50:00,38.2,38.26,38.08,38.24,122800.0,27.359,27.4019,27.273,27.3876,122800.0
2008-11-12 11:55:00,38.24,38.61,38.18,38.57,63600.0,27.3876,27.6526,27.3446,27.624,63600.0
2008-11-12 12:00:00,38.58,38.59,38.35,38.45,78000.0,27.6311,27.6383,27.4664,27.538,78000.0
2008-11-12 12:05:00,38.42,38.55,38.3,38.3,56200.0,27.5165,27.6096,27.4306,27.4306,56200.0
2008-11-12 12:10:00,38.3,38.37,38.2,38.23,36000.0,27.4306,27.4807,27.359,27.3805,36000.0
2008-11-12 12:15:00,38.26,38.27,38.15,38.23,46200.0,27.4019,27.4091,27.3232,27.3805,46200.0
2008-11-12 12:20:00,38.2,38.57,38.2,38.46,48800.0,27.359,27.624,27.359,27.5452,48800.0
2008-11-12 12:25:00,38.46,38.66,38.45,38.55,30600.0,27.5452,27.6884,27.538,27.6096,30600.0
2008-11-12 12:30:00,38.55,38.7,38.52,38.61,76800.0,27.6096,27.7171,27.5882,27.6526,76800.0
2008-11-12 12:35:00,38.63,39.34,38.62,39.19,291600.0,27.6669,28.1754,27.6598,28.068,291600.0
2008-11-12 12:40:00,39.22,39.23,38.89,38.89,93400.0,28.0895,28.0967,27.8532,27.8532,93400.0
2008-11-12 12:45:00,38.88,38.99,38.76,38.76,57600.0,27.846,27.9248,27.76,27.76,57600.0
2008-11-12 12:50:00,38.78,38.85,38.61,38.74,81200.0,27.7744,27.8245,27.6526,27.7457,81200.0
2008-11-12 12:55:00,38.78,39.27,38.76,39.27,69800.0,27.7744,28.1253,27.76,28.1253,69800.0
2008-11-12 13:00:00,39.27,39.28,39.05,39.07,69200.0,28.1253,28.1325,27.9677,27.9821,69200.0
2008-11-12 13:05:00,39.07,39.1,38.85,38.87,48800.0,27.9821,28.0036,27.8245,27.8388,48800.0
2008-11-12 13:10:00,38.87,38.92,38.53,38.56,61200.0,27.8388,27.8746,27.5953,27.6168,61200.0
2008-11-12 13:15:00,38.57,38.81,38.55,38.75,68000.0,27.624,27.7959,27.6096,27.7529,68000.0
2008-11-12 13:20:00,38.77,38.78,38.59,38.59,73200.0,27.7672,27.7744,27.6383,27.6383,73200.0
2008-11-12 13:25:00,38.57,38.6,38.46,38.58,58000.0,27.624,27.6455,27.5452,27.6311,58000.0
2008-11-12 13:30:00,38.58,38.58,38.25,38.28,51600.0,27.6311,27.6311,27.3948,27.4163,51600.0
2008-11-12 13:35:00,38.3,38.38,38.21,38.27,80800.0,27.4306,27.4879,27.3661,27.4091,80800.0
2008-11-12 13:40:00,38.25,38.47,38.25,38.44,54800.0,27.3948,27.5523,27.3948,27.5309,54800.0
2008-11-12 13:45:00,38.46,38.51,38.29,38.35,67400.0,27.5452,27.581,27.4234,27.4664,67400.0
2008-11-12 13:50:00,38.38,38.38,38.19,38.2,119600.0,27.4879,27.4879,27.3518,27.359,119600.0
2008-11-12 13:55:00,38.2,38.34,38.2,38.27,113000.0,27.359,27.4592,27.359,27.4091,113000.0
2008-11-12 14:00:00,38.24,38.3,38.2,38.27,75000.0,27.3876,27.4306,27.359,27.4091,75000.0
2008-11-12 14:05:00,38.25,38.34,38.18,38.2,156200.0,27.3948,27.4592,27.3446,27.359,156200.0
2008-11-12 14:10:00,38.2,38.32,38.13,38.19,72000.0,27.359,27.4449,27.3088,27.3518,72000.0
2008-11-12 14:15:00,38.19,38.42,38.15,38.31,89200.0,27.3518,27.5165,27.3232,27.4378,89200.0
2008-11-12 14:20:00,38.31,38.51,38.3,38.41,49800.0,27.4378,27.581,27.4306,27.5094,49800.0
2008-11-12 14:25:00,38.43,38.54,38.23,38.23,44000.0,27.5237,27.6025,27.3805,27.3805,44000.0
2008-11-12 14:30:00,38.23,38.61,38.2,38.47,66800.0,27.3805,27.6526,27.359,27.5523,66800.0
2008-11-12 14:35:00,38.45,38.52,38.25,38.27,35600.0,27.538,27.5882,27.3948,27.4091,35600.0
2008-11-12 14:40:00,38.27,38.37,38.22,38.37,63400.0,27.4091,27.4807,27.3733,27.4807,63400.0
2008-11-12 14:45:00,38.37,38.5,38.25,38.25,39600.0,27.4807,27.5738,27.3948,27.3948,39600.0
2008-11-12 14:50:00,38.25,38.33,38.18,38.25,109800.0,27.3948,27.4521,27.3446,27.3948,109800.0
2008-11-12 14:55:00,38.27,38.29,38.2,38.23,68800.0,27.4091,27.4234,27.359,27.3805,68800.0
2008-11-12 15:00:00,38.24,38.39,38.2,38.33,133200.0,27.3876,27.4951,27.359,27.4521,133200.0
2008-11-12 15:05:00,38.32,38.38,38.23,38.23,101200.0,27.4449,27.4879,27.3805,27.3805,101200.0
2008-11-12 15:10:00,38.23,38.38,38.2,38.33,102800.0,27.3805,27.4879,27.359,27.4521,102800.0
2008-11-12 15:15:00,38.32,38.46,38.2,38.45,99200.0,27.4449,27.5452,27.359,27.538,99200.0
2008-11-12 15:20:00,38.4,38.46,38.21,38.26,99000.0,27.5022,27.5452,27.3661,27.4019,99000.0
2008-11-12 15:25:00,38.27,38.38,38.23,38.27,132600.0,27.4091,27.4879,27.3805,27.4091,132600.0
2008-11-12 15:30:00,38.27,38.47,38.23,38.25,186200.0,27.4091,27.5523,27.3805,27.3948,186200.0
2008-11-12 15:35:00,38.25,38.44,38.21,38.28,199600.0,27.3948,27.5309,27.3661,27.4163,199600.0
2008-11-12 15:40:00,38.27,38.52,38.2,38.48,345800.0,27.4091,27.5882,27.359,27.5595,345800.0
2008-11-12 15:45:00,38.52,38.56,38.29,38.33,305400.0,27.5882,27.6168,27.4234,27.4521,305400.0
2008-11-12 15:50:00,38.34,38.47,38.22,38.24,306400.0,27.4592,27.5523,27.3733,27.3876,306400.0
2008-11-12 15:55:00,38.24,38.3,38.09,38.11,816400.0,27.3876,27.4306,27.2802,27.2945,816400.0
2008-11-13 09:30:00,38.29,39.09,38.29,38.67,151000.0,27.4234,27.9964,27.4234,27.6956,151000.0
2008-11-13 09:35:00,38.64,38.7,38.28,38.44,110800.0,27.6741,27.7171,27.4163,27.5309,110800.0
2008-11-13 09:40:00,38.42,38.83,38.42,38.6,102400.0,27.5165,27.8102,27.5165,27.6455,102400.0
2008-11-13 09:45:00,38.6,38.66,38.33,38.37,92600.0,27.6455,27.6884,27.4521,27.4807,92600.0
2008-11-13 09:50:00,38.37,38.57,38.21,38.42,223600.0,27.4807,27.624,27.3661,27.5165,223600.0
2008-11-13 09:55:00,38.44,38.6,38.27,38.41,87400.0,27.5309,27.6455,27.4091,27.5094,87400.0
2008-11-13 10:00:00,38.37,38.79,38.31,38.62,323600.0,27.4807,27.7815,27.4378,27.6598,323600.0
2008-11-13 10:05:00,38.62,38.71,38.27,38.31,129600.0,27.6598,27.7242,27.4091,27.4378,129600.0
2008-11-13 10:10:00,38.31,38.63,38.31,38.51,185800.0,27.4378,27.6669,27.4378,27.581,185800.0
2008-11-13 10:15:00,38.51,38.94,38.46,38.78,379400.0,27.581,27.889,27.5452,27.7744,379400.0
2008-11-13 10:20:00,38.76,39.03,38.68,38.95,272400.0,27.76,27.9534,27.7028,27.8961,272400.0
2008-11-13 10:25:00,38.93,38.95,38.38,38.38,103200.0,27.8818,27.8961,27.4879,27.4879,103200.0
2008-11-13 10:30:00,38.38,38.58,38.23,38.3,433800.0,27.4879,27.6311,27.3805,27.4306,433800.0
2008-11-13 10:35:00,38.3,38.37,38.12,38.34,549000.0,27.4306,27.4807,27.3017,27.4592,549000.0
2008-11-13 10:40:00,38.35,38.46,38.18,38.24,193600.0,27.4664,27.5452,27.3446,27.3876,193600.0
2008-11-13 10:45:00,38.24,38.35,38.09,38.17,163800.0,27.3876,27.4664,27.2802,27.3375,163800.0
2008-11-13 10:50:00,38.18,38.41,38.17,38.27,126600.0,27.3446,27.5094,27.3375,27.4091,126600.0
2008-11-13 10:55:00,38.27,38.3,37.98,38.02,230000.0,27.4091,27.4306,27.2014,27.2301,230000.0
2008-11-13 11:00:00,38.06,38.26,37.98,38.03,182200.0,27.2587,27.4019,27.2014,27.2372,182200.0
2008-11-13 11:05:00,38.03,38.07,37.52,37.61,411000.0,27.2372,27.2659,26.872,26.9364,411000.0
2008-11-13 11:10:00,37.59,38.09,37.58,37.98,230000.0,26.9221,27.2802,26.9149,27.2014,230000.0
2008-11-13 11:15:00,37.97,37.99,37.8,37.82,59800.0,27.1942,27.2086,27.0725,27.0868,59800.0
2008-11-13 11:20:00,37.87,38.01,37.76,37.99,160200.0,27.1226,27.2229,27.0438,27.2086,160200.0
2008-11-13 11:25:00,37.99,38.1,37.78,37.93,134800.0,27.2086,27.2874,27.0582,27.1656,134800.0
2008-11-13 11:30:00,37.96,38.04,37.79,37.8,86200.0,27.1871,27.2444,27.0653,27.0725,86200.0
2008-11-13 11:35:00,37.79,37.88,37.38,37.43,102400.0,27.0653,27.1298,26.7717,26.8075,102400.0
2008-11-13 11:40:00,37.43,37.63,37.43,37.5,183200.0,26.8075,26.9507,26.8075,26.8576,183200.0
2008-11-13 11:45:00,37.51,37.85,37.45,37.73,103200.0,26.8648,27.1083,26.8218,27.0224,103200.0
2008-11-13 11:50:00,37.78,37.97,37.72,37.82,71400.0,27.0582,27.1942,27.0152,27.0868,71400.0
2008-11-13 11:55:00,37.81,37.91,37.73,37.86,52200.0,27.0797,27.1513,27.0224,27.1155,52200.0
2008-11-13 12:00:00,37.85,37.97,37.79,37.88,74000.0,27.1083,27.1942,27.0653,27.1298,74000.0
2008-11-13 12:05:00,37.88,38.18,37.81,38.09,159000.0,27.1298,27.3446,27.0797,27.2802,159000.0
2008-11-13 12:10:00,38.09,38.12,37.94,37.96,121400.0,27.2802,27.3017,27.1728,27.1871,121400.0
2008-11-13 12:15:00,37.95,37.96,37.77,37.81,85600.0,27.1799,27.1871,27.051,27.0797,85600.0
2008-11-13 12:20:00,37.82,37.82,37.54,37.66,66200.0,27.0868,27.0868,26.8863,26.9722,66200.0
2008-11-13 12:25:00,37.68,37.81,37.57,37.67,189400.0,26.9865,27.0797,26.9078,26.9794,189400.0
2008-11-13 12:30:00,37.68,37.75,37.51,37.58,53800.0,26.9865,27.0367,26.8648,26.9149,53800.0
2008-11-13 12:35:00,37.56,37.91,37.56,37.85,48800.0,26.9006,27.1513,26.9006,27.1083,48800.0
2008-11-13 12:40:00,37.84,37.89,37.58,37.63,62400.0,27.1011,27.1369,26.9149,26.9507,62400.0
2008-11-13 12:45:00,37.67,37.76,37.43,37.49,144800.0,26.9794,27.0438,26.8075,26.8505,144800.0
2008-11-13 12:50:00,37.42,37.48,36.91,37.05,143200.0,26.8003,26.8433,26.4351,26.5353,143200.0
2008-11-13 12:55:00,37.04,37.09,36.73,36.76,258600.0,26.5282,26.564,26.3062,26.3276,258600.0
2008-11-13 13:00:00,36.73,36.93,36.57,36.7,216200.0,26.3062,26.4494,26.1916,26.2847,216200.0
2008-11-13 13:05:00,36.74,37.13,36.37,37.13,127600.0,26.3133,26.5926,26.0483,26.5926,127600.0
2008-11-13 13:10:00,37.14,37.27,36.94,36.96,118000.0,26.5998,26.6929,26.4566,26.4709,118000.0
2008-11-13 13:15:00,36.94,37.43,36.91,37.15,133800.0,26.4566,26.8075,26.4351,26.607,133800.0
2008-11-13 13:20:00,37.16,37.27,37.01,37.14,262200.0,26.6141,26.6929,26.5067,26.5998,262200.0
2008-11-13 13:25:00,37.14,37.64,37.02,37.64,145200.0,26.5998,26.9579,26.5139,26.9579,145200.0
2008-11-13 13:30:00,37.64,38.02,37.6,37.99,237000.0,26.9579,27.2301,26.9293,27.2086,237000.0
2008-11-13 13:35:00,37.99,39.02,37.85,39.02,288400.0,27.2086,27.9463,27.1083,27.9463,288400.0
2008-11-13 13:40:00,39.02,39.58,38.92,39.53,357800.0,27.9463,28.3473,27.8746,28.3115,357800.0
2008-11-13 13:45:00,39.56,39.9,39.3,39.34,270400.0,28.333,28.5765,28.1468,28.1754,270400.0
2008-11-13 13:50:00,39.35,40.25,39.29,40.07,282600.0,28.1826,28.8272,28.1396,28.6983,282600.0
2008-11-13 13:55:00,40.07,40.18,39.46,39.59,255000.0,28.6983,28.7771,28.2614,28.3545,255000.0
2008-11-13 14:00:00,39.6,39.73,39.29,39.38,202000.0,28.3617,28.4548,28.1396,28.2041,202000.0
2008-11-13 14:05:00,39.38,39.98,39.12,39.83,155800.0,28.2041,28.6338,28.0179,28.5264,155800.0
2008-11-13 14:10:00,39.8,40.17,39.72,39.96,108600.0,28.5049,28.7699,28.4476,28.6195,108600.0
2008-11-13 14:15:00,39.95,40.38,39.56,39.56,150000.0,28.6123,28.9203,28.333,28.333,150000.0
2008-11-13 14:20:00,39.55,39.92,39.51,39.74,168400.0,28.3258,28.5908,28.2972,28.4619,168400.0
2008-11-13 14:25:00,39.7,40.5,39.47,40.17,232000.0,28.4333,29.0062,28.2686,28.7699,232000.0
2008-11-13 14:30:00,40.13,40.47,39.52,39.52,150200.0,28.7412,28.9848,28.3044,28.3044,150200.0
2008-11-13 14:35:00,39.51,40.5,39.46,40.47,118400.0,28.2972,29.0062,28.2614,28.9848,118400.0
2008-11-13 14:40:00,40.48,40.68,40.16,40.45,156800.0,28.9919,29.1352,28.7627,28.9704,156800.0
2008-11-13 14:45:00,40.45,40.99,40.38,40.77,137600.0,28.9704,29.3572,28.9203,29.1996,137600.0
2008-11-13 14:50:00,40.74,40.88,40.23,40.37,138000.0,29.1781,29.2784,28.8129,28.9131,138000.0
2008-11-13 14:55:00,40.35,40.76,40.3,40.3,138200.0,28.8988,29.1925,28.863,28.863,138200.0
2008-11-13 15:00:00,40.29,40.55,40.15,40.33,114600.0,28.8558,29.0421,28.7556,28.8845,114600.0
2008-11-13 15:05:00,40.35,40.5,39.63,39.92,139800.0,28.8988,29.0062,28.3831,28.5908,139800.0
2008-11-13 15:10:00,39.96,40.77,39.92,40.62,254000.0,28.6195,29.1996,28.5908,29.0922,254000.0
2008-11-13 15:15:00,40.61,41.23,40.44,41.06,263200.0,29.085,29.5291,28.9633,29.4073,263200.0
2008-11-13 15:20:00,41.07,41.81,41.04,41.6,491200.0,29.4145,29.9445,29.393,29.7941,491200.0
2008-11-13 15:25:00,41.68,42.02,41.5,42.02,378600.0,29.8514,30.0949,29.7224,30.0949,378600.0
2008-11-13 15:30:00,42.02,42.32,41.79,42.02,326600.0,30.0949,30.3097,29.9301,30.0949,326600.0
2008-11-13 15:35:00,42.02,42.1,41.8,41.99,327600.0,30.0949,30.1522,29.9373,30.0734,327600.0
2008-11-13 15:40:00,41.99,42.49,41.95,42.45,419400.0,30.0734,30.4315,30.0447,30.4028,419400.0
2008-11-13 15:45:00,42.49,42.55,41.99,42.02,374800.0,30.4315,30.4745,30.0734,30.0949,374800.0
2008-11-13 15:50:00,42.02,42.3,41.84,42.29,329400.0,30.0949,30.2954,29.966,30.2882,329400.0
2008-11-13 15:55:00,42.29,42.94,42.26,42.5,857800.0,30.2882,30.7538,30.2668,30.4386,857800.0
2008-11-14 09:30:00,41.63,42.06,41.55,41.99,286200.0,29.8156,30.1235,29.7583,30.0734,286200.0
2008-11-14 09:35:00,41.98,42.35,41.37,41.59,285000.0,30.0662,30.3312,29.6293,29.7869,285000.0
2008-11-14 09:40:00,41.63,42.38,41.38,42.23,201600.0,29.8156,30.3527,29.6365,30.2453,201600.0
2008-11-14 09:45:00,42.24,42.37,41.69,41.95,182000.0,30.2524,30.3455,29.8585,30.0447,182000.0
2008-11-14 09:50:00,41.92,42.34,41.73,41.98,163200.0,30.0232,30.3241,29.8872,30.0662,163200.0
2008-11-14 09:55:00,41.97,42.5,41.97,42.21,217400.0,30.0591,30.4386,30.0591,30.2309,217400.0
2008-11-14 10:00:00,42.2,42.58,41.68,41.68,246200.0,30.2238,30.4959,29.8514,29.8514,246200.0
2008-11-14 10:05:00,41.69,41.69,41.23,41.4,267400.0,29.8585,29.8585,29.5291,29.6508,267400.0
2008-11-14 10:10:00,41.38,41.89,41.32,41.75,127600.0,29.6365,30.0018,29.5935,29.9015,127600.0
2008-11-14 10:15:00,41.75,41.97,41.49,41.52,107000.0,29.9015,30.0591,29.7153,29.7368,107000.0
2008-11-14 10:20:00,41.54,41.7,41.14,41.23,123600.0,29.7511,29.8657,29.4646,29.5291,123600.0
2008-11-14 10:25:00,41.2,41.57,41.07,41.46,101800.0,29.5076,29.7726,29.4145,29.6938,101800.0
2008-11-14 10:30:00,41.49,41.52,41.1,41.29,99800.0,29.7153,29.7368,29.436,29.572,99800.0
2008-11-14 10:35:00,41.27,41.27,40.72,40.84,459200.0,29.5577,29.5577,29.1638,29.2497,459200.0
2008-11-14 10:40:00,40.84,40.85,40.46,40.67,193600.0,29.2497,29.2569,28.9776,29.128,193600.0
2008-11-14 10:45:00,40.65,40.99,40.38,40.99,190400.0,29.1137,29.3572,28.9203,29.3572,190400.0
2008-11-14 10:50:00,41.02,41.15,40.64,40.77,196800.0,29.3787,29.4718,29.1065,29.1996,196800.0
2008-11-14 10:55:00,40.73,40.82,40.54,40.67,75400.0,29.171,29.2354,29.0349,29.128,75400.0
2008-11-14 11:00:00,40.66,40.78,40.15,40.3,143000.0,29.1208,29.2068,28.7556,28.863,143000.0
2008-11-14 11:05:00,40.28,40.63,40.15,40.52,109000.0,28.8487,29.0993,28.7556,29.0206,109000.0
2008-11-14 11:10:00,40.51,40.7,40.35,40.58,82600.0,29.0134,29.1495,28.8988,29.0635,82600.0
2008-11-14 11:15:00,40.6,40.85,40.53,40.81,62600.0,29.0779,29.2569,29.0277,29.2283,62600.0
2008-11-14 11:20:00,40.81,40.81,40.53,40.63,103600.0,29.2283,29.2283,29.0277,29.0993,103600.0
2008-11-14 11:25:00,40.62,40.92,40.59,40.61,90400.0,29.0922,29.307,29.0707,29.085,90400.0
2008-11-14 11:30:00,40.63,40.63,40.23,40.29,127200.0,29.0993,29.0993,28.8129,28.8558,127200.0
2008-11-14 11:35:00,40.3,40.37,40.1,40.26,95400.0,28.863,28.9131,28.7198,28.8344,95400.0
2008-11-14 11:40:00,40.29,40.48,40.09,40.47,57400.0,28.8558,28.9919,28.7126,28.9848,57400.0
2008-11-14 11:45:00,40.45,40.75,40.43,40.68,65400.0,28.9704,29.1853,28.9561,29.1352,65400.0
2008-11-14 11:50:00,40.74,40.86,40.63,40.63,111800.0,29.1781,29.2641,29.0993,29.0993,111800.0
2008-11-14 11:55:00,40.71,40.73,40.27,40.42,74400.0,29.1566,29.171,28.8415,28.9489,74400.0
2008-11-14 12:00:00,40.41,40.55,40.3,40.3,76000.0,28.9418,29.0421,28.863,28.863,76000.0
2008-11-14 12:05:00,40.28,40.35,40.06,40.35,73400.0,28.8487,28.8988,28.6911,28.8988,73400.0
2008-11-14 12:10:00,40.35,40.46,40.24,40.46,30200.0,28.8988,28.9776,28.82,28.9776,30200.0
2008-11-14 12:15:00,40.46,40.5,40.11,40.31,80800.0,28.9776,29.0062,28.7269,28.8702,80800.0
2008-11-14 12:20:00,40.27,40.58,40.19,40.51,82600.0,28.8415,29.0635,28.7842,29.0134,82600.0
2008-11-14 12:25:00,40.54,40.9,40.45,40.68,130200.0,29.0349,29.2927,28.9704,29.1352,130200.0
2008-11-14 12:30:00,40.67,40.74,40.36,40.49,128000.0,29.128,29.1781,28.906,28.9991,128000.0
2008-11-14 12:35:00,40.57,41.04,40.52,41.03,102800.0,29.0564,29.393,29.0206,29.3858,102800.0
2008-11-14 12:40:00,41.01,41.05,40.56,40.71,60200.0,29.3715,29.4002,29.0492,29.1566,60200.0
2008-11-14 12:45:00,40.73,40.95,40.47,40.47,37400.0,29.171,29.3285,28.9848,28.9848,37400.0
2008-11-14 12:50:00,40.49,40.63,40.43,40.44,51600.0,28.9991,29.0993,28.9561,28.9633,51600.0
2008-11-14 12:55:00,40.46,40.87,40.46,40.66,74000.0,28.9776,29.2712,28.9776,29.1208,74000.0
2008-11-14 13:00:00,40.6,40.63,40.43,40.55,45200.0,29.0779,29.0993,28.9561,29.0421,45200.0
2008-11-14 13:05:00,40.54,40.62,40.45,40.47,78800.0,29.0349,29.0922,28.9704,28.9848,78800.0
2008-11-14 13:10:00,40.47,40.49,40.21,40.24,75200.0,28.9848,28.9991,28.7985,28.82,75200.0
2008-11-14 13:15:00,40.25,40.49,40.16,40.49,39200.0,28.8272,28.9991,28.7627,28.9991,39200.0
2008-11-14 13:20:00,40.41,40.61,40.29,40.61,194000.0,28.9418,29.085,28.8558,29.085,194000.0
2008-11-14 13:25:00,40.63,40.88,40.6,40.82,119600.0,29.0993,29.2784,29.0779,29.2354,119600.0
2008-11-14 13:30:00,40.88,41.04,40.62,40.62,96000.0,29.2784,29.393,29.0922,29.0922,96000.0
2008-11-14 13:35:00,40.65,40.88,40.51,40.77,49600.0,29.1137,29.2784,29.0134,29.1996,49600.0
2008-11-14 13:40:00,40.84,41.34,40.8,40.96,171600.0,29.2497,29.6079,29.2211,29.3357,171600.0
2008-11-14 13:45:00,40.95,40.95,40.57,40.8,76600.0,29.3285,29.3285,29.0564,29.2211,76600.0
2008-11-14 13:50:00,40.86,41.08,40.72,40.88,67800.0,29.2641,29.4216,29.1638,29.2784,67800.0
2008-11-14 13:55:00,40.89,41.21,40.83,40.83,98400.0,29.2856,29.5147,29.2426,29.2426,98400.0
2008-11-14 14:00:00,40.84,41.16,40.71,41.13,87800.0,29.2497,29.4789,29.1566,29.4574,87800.0
2008-11-14 14:05:00,41.08,41.56,41.05,41.11,142200.0,29.4216,29.7654,29.4002,29.4431,142200.0
2008-11-14 14:10:00,41.12,41.26,40.96,41.1,39600.0,29.4503,29.5506,29.3357,29.436,39600.0
2008-11-14 14:15:00,41.11,41.7,41.1,41.68,85600.0,29.4431,29.8657,29.436,29.8514,85600.0
2008-11-14 14:20:00,41.67,41.79,41.25,41.47,134800.0,29.8442,29.9301,29.5434,29.701,134800.0
2008-11-14 14:25:00,41.46,41.82,40.84,41.04,136800.0,29.6938,29.9516,29.2497,29.393,136800.0
2008-11-14 14:30:00,41.07,41.08,40.66,40.76,102400.0,29.4145,29.4216,29.1208,29.1925,102400.0
2008-11-14 14:35:00,40.73,41.36,40.71,41.03,126000.0,29.171,29.6222,29.1566,29.3858,126000.0
2008-11-14 14:40:00,41.07,41.75,41.05,41.55,163200.0,29.4145,29.9015,29.4002,29.7583,163200.0
2008-11-14 14:45:00,41.62,41.7,41.2,41.49,133400.0,29.8084,29.8657,29.5076,29.7153,133400.0
2008-11-14 14:50:00,41.52,41.82,41.43,41.63,159400.0,29.7368,29.9516,29.6723,29.8156,159400.0
2008-11-14 14:55:00,41.66,42.49,41.56,42.24,186000.0,29.837,30.4315,29.7654,30.2524,186000.0
2008-11-14 15:00:00,42.27,42.55,41.82,41.96,231600.0,30.2739,30.4745,29.9516,30.0519,231600.0
2008-11-14 15:05:00,41.98,42.51,41.68,42.43,186400.0,30.0662,30.4458,29.8514,30.3885,186400.0
2008-11-14 15:10:00,42.38,42.57,42.23,42.44,216600.0,30.3527,30.4888,30.2453,30.3957,216600.0
2008-11-14 15:15:00,42.48,42.92,41.82,41.85,246000.0,30.4243,30.7395,29.9516,29.9731,246000.0
2008-11-14 15:20:00,41.84,42.35,41.79,42.21,121000.0,29.966,30.3312,29.9301,30.2309,121000.0
2008-11-14 15:25:00,42.21,42.35,41.67,41.99,132600.0,30.2309,30.3312,29.8442,30.0734,132600.0
2008-11-14 15:30:00,41.91,42.05,41.15,41.32,136400.0,30.0161,30.1164,29.4718,29.5935,136400.0
2008-11-14 15:35:00,41.32,41.77,41.32,41.66,199000.0,29.5935,29.9158,29.5935,29.837,199000.0
2008-11-14 15:40:00,41.63,41.65,41.06,41.31,226400.0,29.8156,29.8299,29.4073,29.5864,226400.0
2008-11-14 15:45:00,41.32,41.55,41.15,41.31,262800.0,29.5935,29.7583,29.4718,29.5864,262800.0
2008-11-14 15:50:00,41.3,41.45,40.81,40.81,242400.0,29.5792,29.6866,29.2283,29.2283,242400.0
2008-11-14 15:55:00,40.83,40.88,39.98,40.19,427800.0,29.2426,29.2784,28.6338,28.7842,427800.0
2008-11-17 09:30:00,40.09,40.23,39.57,39.68,154400.0,28.7126,28.8129,28.3402,28.419,154400.0
2008-11-17 09:35:00,39.72,40.88,39.7,40.69,247600.0,28.4476,29.2784,28.4333,29.1423,247600.0
2008-11-17 09:40:00,40.68,40.84,40.35,40.68,223800.0,29.1352,29.2497,28.8988,29.1352,223800.0
2008-11-17 09:45:00,40.63,41.15,40.32,40.97,171200.0,29.0993,29.4718,28.8773,29.3429,171200.0
2008-11-17 09:50:00,41.04,41.81,40.97,41.59,310200.0,29.393,29.9445,29.3429,29.7869,310200.0
2008-11-17 09:55:00,41.58,41.75,41.19,41.57,221400.0,29.7797,29.9015,29.5004,29.7726,221400.0
2008-11-17 10:00:00,41.57,41.57,41.04,41.38,140600.0,29.7726,29.7726,29.393,29.6365,140600.0
2008-11-17 10:05:00,41.38,41.68,41.09,41.52,109200.0,29.6365,29.8514,29.4288,29.7368,109200.0
2008-11-17 10:10:00,41.52,41.6,40.9,40.92,127400.0,29.7368,29.7941,29.2927,29.307,127400.0
2008-11-17 10:15:00,40.9,40.97,40.26,40.27,151600.0,29.2927,29.3429,28.8344,28.8415,151600.0
2008-11-17 10:20:00,40.27,40.6,40.0,40.45,96000.0,28.8415,29.0779,28.6481,28.9704,96000.0
2008-11-17 10:25:00,40.45,40.55,40.26,40.35,122800.0,28.9704,29.0421,28.8344,28.8988,122800.0
2008-11-17 10:30:00,40.3,40.59,40.08,40.41,65800.0,28.863,29.0707,28.7054,28.9418,65800.0
2008-11-17 10:35:00,40.4,40.49,40.1,40.15,143400.0,28.9346,28.9991,28.7198,28.7556,143400.0
2008-11-17 10:40:00,40.15,40.65,40.09,40.65,109400.0,28.7556,29.1137,28.7126,29.1137,109400.0
2008-11-17 10:45:00,40.65,40.73,40.3,40.48,58600.0,29.1137,29.171,28.863,28.9919,58600.0
2008-11-17 10:50:00,40.52,40.63,40.25,40.25,62200.0,29.0206,29.0993,28.8272,28.8272,62200.0
2008-11-17 10:55:00,40.24,40.53,40.13,40.39,119400.0,28.82,29.0277,28.7412,28.9275,119400.0
2008-11-17 11:00:00,40.35,40.79,40.32,40.77,71600.0,28.8988,29.2139,28.8773,29.1996,71600.0
2008-11-17 11:05:00,40.77,41.0,40.76,40.99,89800.0,29.1996,29.3643,29.1925,29.3572,89800.0
2008-11-17 11:10:00,40.96,41.35,40.95,41.05,156400.0,29.3357,29.615,29.3285,29.4002,156400.0
2008-11-17 11:15:00,41.04,41.1,40.84,40.96,131600.0,29.393,29.436,29.2497,29.3357,131600.0
2008-11-17 11:20:00,40.92,41.09,40.8,40.92,212600.0,29.307,29.4288,29.2211,29.307,212600.0
2008-11-17 11:25:00,40.96,40.99,40.56,40.56,55800.0,29.3357,29.3572,29.0492,29.0492,55800.0
2008-11-17 11:30:00,40.56,40.7,40.37,40.52,123000.0,29.0492,29.1495,28.9131,29.0206,123000.0
2008-11-17 11:35:00,40.54,40.74,40.22,40.71,61400.0,29.0349,29.1781,28.8057,29.1566,61400.0
2008-11-17 11:40:00,40.67,40.79,40.35,40.52,86800.0,29.128,29.2139,28.8988,29.0206,86800.0
2008-11-17 11:45:00,40.55,41.15,40.52,41.13,46000.0,29.0421,29.4718,29.0206,29.4574,46000.0
2008-11-17 11:50:00,41.11,41.43,40.94,41.31,89200.0,29.4431,29.6723,29.3214,29.5864,89200.0
2008-11-17 11:55:00,41.33,41.46,41.21,41.29,83800.0,29.6007,29.6938,29.5147,29.572,83800.0
2008-11-17 12:00:00,41.31,41.47,40.94,41.03,140800.0,29.5864,29.701,29.3214,29.3858,140800.0
2008-11-17 12:05:00,41.04,41.36,40.93,41.32,69000.0,29.393,29.6222,29.3142,29.5935,69000.0
2008-11-17 12:10:00,41.32,41.47,41.13,41.43,102800.0,29.5935,29.701,29.4574,29.6723,102800.0
2008-11-17 12:15:00,41.47,41.65,41.35,41.53,69800.0,29.701,29.8299,29.615,29.7439,69800.0
2008-11-17 12:20:00,41.53,41.97,41.44,41.84,72600.0,29.7439,30.0591,29.6795,29.966,72600.0
2008-11-17 12:25:00,41.88,41.94,41.52,41.74,91000.0,29.9946,30.0376,29.7368,29.8943,91000.0
2008-11-17 12:30:00,41.76,41.95,41.68,41.85,47400.0,29.9087,30.0447,29.8514,29.9731,47400.0
2008-11-17 12:35:00,41.84,41.84,41.1,41.13,64200.0,29.966,29.966,29.436,29.4574,64200.0
2008-11-17 12:40:00,41.17,41.55,41.1,41.55,30000.0,29.4861,29.7583,29.436,29.7583,30000.0
2008-11-17 12:45:00,41.55,42.22,41.53,41.98,94400.0,29.7583,30.2381,29.7439,30.0662,94400.0
2008-11-17 12:50:00,41.96,42.08,41.6,41.63,96400.0,30.0519,30.1378,29.7941,29.8156,96400.0
2008-11-17 12:55:00,41.6,41.65,41.2,41.23,75200.0,29.7941,29.8299,29.5076,29.5291,75200.0
2008-11-17 13:00:00,41.24,41.3,41.12,41.14,33000.0,29.5362,29.5792,29.4503,29.4646,33000.0
2008-11-17 13:05:00,41.12,41.59,41.07,41.51,77000.0,29.4503,29.7869,29.4145,29.7296,77000.0
2008-11-17 13:10:00,41.51,41.6,41.27,41.53,54800.0,29.7296,29.7941,29.5577,29.7439,54800.0
2008-11-17 13:15:00,41.57,41.57,41.11,41.27,39000.0,29.7726,29.7726,29.4431,29.5577,39000.0
2008-11-17 13:20:00,41.29,41.37,41.07,41.11,80400.0,29.572,29.6293,29.4145,29.4431,80400.0
2008-11-17 13:25:00,41.12,41.41,41.12,41.3,58600.0,29.4503,29.658,29.4503,29.5792,58600.0
2008-11-17 13:30:00,41.3,41.45,41.04,41.06,49800.0,29.5792,29.6866,29.393,29.4073,49800.0
2008-11-17 13:35:00,41.06,41.11,40.77,40.96,81000.0,29.4073,29.4431,29.1996,29.3357,81000.0
2008-11-17 13:40:00,40.99,41.06,40.76,40.85,35800.0,29.3572,29.4073,29.1925,29.2569,35800.0
2008-11-17 13:45:00,40.84,41.09,40.84,40.94,40800.0,29.2497,29.4288,29.2497,29.3214,40800.0
2008-11-17 13:50:00,40.93,41.37,40.88,41.24,60400.0,29.3142,29.6293,29.2784,29.5362,60400.0
2008-11-17 13:55:00,41.22,41.6,41.22,41.49,85400.0,29.5219,29.7941,29.5219,29.7153,85400.0
2008-11-17 14:00:00,41.43,41.53,41.1,41.22,127800.0,29.6723,29.7439,29.436,29.5219,127800.0
2008-11-17 14:05:00,41.19,41.85,41.18,41.82,128000.0,29.5004,29.9731,29.4933,29.9516,128000.0
2008-11-17 14:10:00,41.77,41.97,41.55,41.82,94600.0,29.9158,30.0591,29.7583,29.9516,94600.0
2008-11-17 14:15:00,41.82,41.92,41.45,41.57,102200.0,29.9516,30.0232,29.6866,29.7726,102200.0
2008-11-17 14:20:00,41.58,41.92,41.27,41.38,134400.0,29.7797,30.0232,29.5577,29.6365,134400.0
2008-11-17 14:25:00,41.38,41.54,41.03,41.15,188400.0,29.6365,29.7511,29.3858,29.4718,188400.0
2008-11-17 14:30:00,41.16,41.34,40.94,41.17,112400.0,29.4789,29.6079,29.3214,29.4861,112400.0
2008-11-17 14:35:00,41.19,41.6,41.07,41.44,117000.0,29.5004,29.7941,29.4145,29.6795,117000.0
2008-11-17 14:40:00,41.43,41.69,41.36,41.62,53600.0,29.6723,29.8585,29.6222,29.8084,53600.0
2008-11-17 14:45:00,41.63,41.63,41.12,41.12,52200.0,29.8156,29.8156,29.4503,29.4503,52200.0
2008-11-17 14:50:00,41.12,41.31,41.0,41.2,60600.0,29.4503,29.5864,29.3643,29.5076,60600.0
2008-11-17 14:55:00,41.2,41.43,40.88,40.96,57000.0,29.5076,29.6723,29.2784,29.3357,57000.0
2008-11-17 15:00:00,40.91,41.56,40.79,41.56,142600.0,29.2999,29.7654,29.2139,29.7654,142600.0
2008-11-17 15:05:00,41.5,41.56,41.07,41.25,122600.0,29.7224,29.7654,29.4145,29.5434,122600.0
2008-11-17 15:10:00,41.27,41.39,40.91,41.3,85400.0,29.5577,29.6437,29.2999,29.5792,85400.0
2008-11-17 15:15:00,41.32,41.7,41.32,41.47,116400.0,29.5935,29.8657,29.5935,29.701,116400.0
2008-11-17 15:20:00,41.48,41.53,41.08,41.25,97800.0,29.7081,29.7439,29.4216,29.5434,97800.0
2008-11-17 15:25:00,41.2,41.37,40.99,41.17,108200.0,29.5076,29.6293,29.3572,29.4861,108200.0
2008-11-17 15:30:00,41.13,41.27,40.85,40.91,97800.0,29.4574,29.5577,29.2569,29.2999,97800.0
2008-11-17 15:35:00,40.92,41.02,40.5,40.61,133800.0,29.307,29.3787,29.0062,29.085,133800.0
2008-11-17 15:40:00,40.67,41.09,40.59,40.92,121800.0,29.128,29.4288,29.0707,29.307,121800.0
2008-11-17 15:45:00,40.93,41.13,40.84,40.91,225000.0,29.3142,29.4574,29.2497,29.2999,225000.0
2008-11-17 15:50:00,40.93,41.04,40.52,40.56,137400.0,29.3142,29.393,29.0206,29.0492,137400.0
2008-11-17 15:55:00,40.55,40.72,40.1,40.2,325400.0,29.0421,29.1638,28.7198,28.7914,325400.0
2008-11-18 09:30:00,40.57,40.92,40.01,40.6,175200.0,29.0564,29.307,28.6553,29.0779,175200.0
2008-11-18 09:35:00,40.59,41.39,40.59,40.83,133600.0,29.0707,29.6437,29.0707,29.2426,133600.0
2008-11-18 09:40:00,40.84,41.67,40.83,40.95,118800.0,29.2497,29.8442,29.2426,29.3285,118800.0
2008-11-18 09:45:00,40.96,41.44,40.79,41.44,102400.0,29.3357,29.6795,29.2139,29.6795,102400.0
2008-11-18 09:50:00,41.42,41.5,41.11,41.13,107600.0,29.6651,29.7224,29.4431,29.4574,107600.0
2008-11-18 09:55:00,41.13,41.3,40.81,41.26,90400.0,29.4574,29.5792,29.2283,29.5506,90400.0
2008-11-18 10:00:00,41.23,41.26,40.71,40.79,89400.0,29.5291,29.5506,29.1566,29.2139,89400.0
2008-11-18 10:05:00,40.9,40.91,40.52,40.84,70600.0,29.2927,29.2999,29.0206,29.2497,70600.0
2008-11-18 10:10:00,40.79,41.14,40.76,41.0,56600.0,29.2139,29.4646,29.1925,29.3643,56600.0
2008-11-18 10:15:00,41.06,41.42,41.02,41.42,58400.0,29.4073,29.6651,29.3787,29.6651,58400.0
2008-11-18 10:20:00,41.39,41.55,41.23,41.23,104800.0,29.6437,29.7583,29.5291,29.5291,104800.0
2008-11-18 10:25:00,41.2,41.72,41.09,41.72,100600.0,29.5076,29.88,29.4288,29.88,100600.0
2008-11-18 10:30:00,41.7,41.72,41.25,41.37,134400.0,29.8657,29.88,29.5434,29.6293,134400.0
2008-11-18 10:35:00,41.37,41.43,40.98,41.27,132400.0,29.6293,29.6723,29.35,29.5577,132400.0
2008-11-18 10:40:00,41.27,41.52,41.15,41.21,79800.0,29.5577,29.7368,29.4718,29.5147,79800.0
2008-11-18 10:45:00,41.2,41.31,40.99,41.24,123400.0,29.5076,29.5864,29.3572,29.5362,123400.0
2008-11-18 10:50:00,41.24,41.36,41.04,41.17,58200.0,29.5362,29.6222,29.393,29.4861,58200.0
2008-11-18 10:55:00,41.13,41.18,40.91,40.91,78800.0,29.4574,29.4933,29.2999,29.2999,78800.0
2008-11-18 11:00:00,40.96,40.99,40.69,40.78,86400.0,29.3357,29.3572,29.1423,29.2068,86400.0
2008-11-18 11:05:00,40.81,41.02,40.73,40.85,75600.0,29.2283,29.3787,29.171,29.2569,75600.0
2008-11-18 11:10:00,40.81,41.21,40.81,41.16,55600.0,29.2283,29.5147,29.2283,29.4789,55600.0
2008-11-18 11:15:00,41.18,41.34,41.13,41.33,37000.0,29.4933,29.6079,29.4574,29.6007,37000.0
2008-11-18 11:20:00,41.34,41.4,41.12,41.19,80200.0,29.6079,29.6508,29.4503,29.5004,80200.0
2008-11-18 11:25:00,41.16,41.24,41.07,41.22,22600.0,29.4789,29.5362,29.4145,29.5219,22600.0
2008-11-18 11:30:00,41.24,41.61,41.16,41.49,65800.0,29.5362,29.8012,29.4789,29.7153,65800.0
2008-11-18 11:35:00,41.47,42.04,41.47,41.67,102400.0,29.701,30.1092,29.701,29.8442,102400.0
2008-11-18 11:40:00,41.63,41.8,41.56,41.65,65200.0,29.8156,29.9373,29.7654,29.8299,65200.0
2008-11-18 11:45:00,41.65,41.94,41.36,41.42,86200.0,29.8299,30.0376,29.6222,29.6651,86200.0
2008-11-18 11:50:00,41.45,41.97,41.35,41.74,96200.0,29.6866,30.0591,29.615,29.8943,96200.0
2008-11-18 11:55:00,41.74,41.96,41.73,41.92,36600.0,29.8943,30.0519,29.8872,30.0232,36600.0
2008-11-18 12:00:00,41.9,41.9,41.63,41.65,69800.0,30.0089,30.0089,29.8156,29.8299,69800.0
2008-11-18 12:05:00,41.63,41.71,41.39,41.5,59000.0,29.8156,29.8728,29.6437,29.7224,59000.0
2008-11-18 12:10:00,41.46,41.61,41.33,41.59,51000.0,29.6938,29.8012,29.6007,29.7869,51000.0
2008-11-18 12:15:00,41.59,41.83,41.5,41.52,49800.0,29.7869,29.9588,29.7224,29.7368,49800.0
2008-11-18 12:20:00,41.52,41.67,41.39,41.53,54200.0,29.7368,29.8442,29.6437,29.7439,54200.0
2008-11-18 12:25:00,41.57,41.59,41.31,41.49,38800.0,29.7726,29.7869,29.5864,29.7153,38800.0
2008-11-18 12:30:00,41.44,41.44,41.23,41.26,37400.0,29.6795,29.6795,29.5291,29.5506,37400.0
2008-11-18 12:35:00,41.26,41.35,41.08,41.2,68200.0,29.5506,29.615,29.4216,29.5076,68200.0
2008-11-18 12:40:00,41.18,41.29,41.11,41.13,40400.0,29.4933,29.572,29.4431,29.4574,40400.0
2008-11-18 12:45:00,41.18,41.21,40.82,40.95,199400.0,29.4933,29.5147,29.2354,29.3285,199400.0
2008-11-18 12:50:00,40.96,41.0,40.8,40.98,29800.0,29.3357,29.3643,29.2211,29.35,29800.0
2008-11-18 12:55:00,41.01,41.05,40.85,40.88,55400.0,29.3715,29.4002,29.2569,29.2784,55400.0
2008-11-18 13:00:00,40.88,40.88,40.6,40.75,70800.0,29.2784,29.2784,29.0779,29.1853,70800.0
2008-11-18 13:05:00,40.76,40.76,40.6,40.67,46000.0,29.1925,29.1925,29.0779,29.128,46000.0
2008-11-18 13:10:00,40.67,40.83,40.27,40.34,86000.0,29.128,29.2426,28.8415,28.8916,86000.0
2008-11-18 13:15:00,40.35,40.38,40.05,40.27,129000.0,28.8988,28.9203,28.6839,28.8415,129000.0
2008-11-18 13:20:00,40.24,40.38,40.05,40.05,71200.0,28.82,28.9203,28.6839,28.6839,71200.0
2008-11-18 13:25:00,40.05,40.31,40.05,40.24,98000.0,28.6839,28.8702,28.6839,28.82,98000.0
2008-11-18 13:30:00,40.19,40.25,39.96,40.01,96600.0,28.7842,28.8272,28.6195,28.6553,96600.0
2008-11-18 13:35:00,39.98,39.99,39.52,39.66,84000.0,28.6338,28.641,28.3044,28.4046,84000.0
2008-11-18 13:40:00,39.67,40.08,39.66,39.7,99200.0,28.4118,28.7054,28.4046,28.4333,99200.0
2008-11-18 13:45:00,39.67,39.69,39.3,39.48,76800.0,28.4118,28.4261,28.1468,28.2757,76800.0
2008-11-18 13:50:00,39.47,39.81,39.47,39.76,48800.0,28.2686,28.5121,28.2686,28.4763,48800.0
2008-11-18 13:55:00,39.75,40.18,39.65,40.15,67600.0,28.4691,28.7771,28.3975,28.7556,67600.0
2008-11-18 14:00:00,40.18,40.18,39.82,39.87,89400.0,28.7771,28.7771,28.5192,28.555,89400.0
2008-11-18 14:05:00,39.83,39.84,39.49,39.62,66600.0,28.5264,28.5335,28.2829,28.376,66600.0
2008-11-18 14:10:00,39.6,40.0,39.54,39.91,70200.0,28.3617,28.6481,28.3187,28.5837,70200.0
2008-11-18 14:15:00,39.85,39.95,39.71,39.8,87800.0,28.5407,28.6123,28.4404,28.5049,87800.0
2008-11-18 14:20:00,39.79,39.88,39.7,39.74,60000.0,28.4977,28.5622,28.4333,28.4619,60000.0
2008-11-18 14:25:00,39.74,39.87,39.57,39.67,55000.0,28.4619,28.555,28.3402,28.4118,55000.0
2008-11-18 14:30:00,39.64,39.64,39.39,39.58,53600.0,28.3903,28.3903,28.2113,28.3473,53600.0
2008-11-18 14:35:00,39.59,39.77,39.54,39.7,55600.0,28.3545,28.4834,28.3187,28.4333,55600.0
2008-11-18 14:40:00,39.74,39.84,39.62,39.7,46400.0,28.4619,28.5335,28.376,28.4333,46400.0
2008-11-18 14:45:00,39.68,39.73,39.1,39.17,106400.0,28.419,28.4548,28.0036,28.0537,106400.0
2008-11-18 14:50:00,39.2,39.4,39.09,39.34,72400.0,28.0752,28.2184,27.9964,28.1754,72400.0
2008-11-18 14:55:00,39.38,39.6,39.25,39.42,75400.0,28.2041,28.3617,28.111,28.2327,75400.0
2008-11-18 15:00:00,39.41,39.63,39.35,39.48,86000.0,28.2256,28.3831,28.1826,28.2757,86000.0
2008-11-18 15:05:00,39.47,40.08,39.41,40.02,81400.0,28.2686,28.7054,28.2256,28.6625,81400.0
2008-11-18 15:10:00,40.04,40.4,39.8,39.83,153400.0,28.6768,28.9346,28.5049,28.5264,153400.0
2008-11-18 15:15:00,39.85,39.98,39.57,39.85,125600.0,28.5407,28.6338,28.3402,28.5407,125600.0
2008-11-18 15:20:00,39.85,40.31,39.74,40.02,154600.0,28.5407,28.8702,28.4619,28.6625,154600.0
2008-11-18 15:25:00,40.01,40.18,39.77,40.07,162200.0,28.6553,28.7771,28.4834,28.6983,162200.0
2008-11-18 15:30:00,40.08,40.15,39.7,39.9,266400.0,28.7054,28.7556,28.4333,28.5765,266400.0
2008-11-18 15:35:00,39.92,40.49,39.9,40.31,196400.0,28.5908,28.9991,28.5765,28.8702,196400.0
2008-11-18 15:40:00,40.33,41.02,40.33,40.53,319600.0,28.8845,29.3787,28.8845,29.0277,319600.0
2008-11-18 15:45:00,40.49,40.98,40.49,40.83,322600.0,28.9991,29.35,28.9991,29.2426,322600.0
2008-11-18 15:50:00,40.84,41.16,40.73,41.1,317400.0,29.2497,29.4789,29.171,29.436,317400.0
2008-11-18 15:55:00,41.11,41.46,41.04,41.24,432600.0,29.4431,29.6938,29.393,29.5362,432600.0
2008-11-19 09:30:00,41.77,41.77,40.83,41.27,179800.0,29.9158,29.9158,29.2426,29.5577,179800.0
2008-11-19 09:35:00,41.25,42.04,41.14,41.29,270600.0,29.5434,30.1092,29.4646,29.572,270600.0
2008-11-19 09:40:00,41.42,41.65,40.86,40.94,183400.0,29.6651,29.8299,29.2641,29.3214,183400.0
2008-11-19 09:45:00,40.98,41.17,40.69,41.12,177400.0,29.35,29.4861,29.1423,29.4503,177400.0
2008-11-19 09:50:00,41.12,41.35,40.92,41.08,141000.0,29.4503,29.615,29.307,29.4216,141000.0
2008-11-19 09:55:00,41.02,41.46,40.95,41.34,152600.0,29.3787,29.6938,29.3285,29.6079,152600.0
2008-11-19 10:00:00,41.35,41.75,41.15,41.75,117000.0,29.615,29.9015,29.4718,29.9015,117000.0
2008-11-19 10:05:00,41.68,41.97,41.49,41.83,82400.0,29.8514,30.0591,29.7153,29.9588,82400.0
2008-11-19 10:10:00,41.83,42.08,41.63,41.88,93600.0,29.9588,30.1378,29.8156,29.9946,93600.0
2008-11-19 10:15:00,41.91,42.02,41.25,41.28,101600.0,30.0161,30.0949,29.5434,29.5649,101600.0
2008-11-19 10:20:00,41.27,41.38,41.09,41.33,75600.0,29.5577,29.6365,29.4288,29.6007,75600.0
2008-11-19 10:25:00,41.33,41.41,41.08,41.22,42200.0,29.6007,29.658,29.4216,29.5219,42200.0
2008-11-19 10:30:00,41.2,41.2,40.86,40.88,58400.0,29.5076,29.5076,29.2641,29.2784,58400.0
2008-11-19 10:35:00,40.88,41.21,40.63,40.88,109600.0,29.2784,29.5147,29.0993,29.2784,109600.0
2008-11-19 10:40:00,40.87,40.87,40.51,40.57,99200.0,29.2712,29.2712,29.0134,29.0564,99200.0
2008-11-19 10:45:00,40.56,40.68,40.13,40.24,81000.0,29.0492,29.1352,28.7412,28.82,81000.0
2008-11-19 10:50:00,40.21,40.63,40.17,40.45,135800.0,28.7985,29.0993,28.7699,28.9704,135800.0
2008-11-19 10:55:00,40.43,40.46,40.27,40.27,94000.0,28.9561,28.9776,28.8415,28.8415,94000.0
2008-11-19 11:00:00,40.27,40.41,40.16,40.19,107600.0,28.8415,28.9418,28.7627,28.7842,107600.0
2008-11-19 11:05:00,40.22,40.48,40.16,40.46,69400.0,28.8057,28.9919,28.7627,28.9776,69400.0
2008-11-19 11:10:00,40.54,40.59,40.21,40.25,52800.0,29.0349,29.0707,28.7985,28.8272,52800.0
2008-11-19 11:15:00,40.22,40.52,39.98,40.49,80200.0,28.8057,29.0206,28.6338,28.9991,80200.0
2008-11-19 11:20:00,40.51,40.54,39.94,40.01,47800.0,29.0134,29.0349,28.6052,28.6553,47800.0
2008-11-19 11:25:00,39.98,40.17,39.83,39.99,152800.0,28.6338,28.7699,28.5264,28.641,152800.0
2008-11-19 11:30:00,40.02,40.38,39.98,40.24,79800.0,28.6625,28.9203,28.6338,28.82,79800.0
2008-11-19 11:35:00,40.26,40.3,40.05,40.12,71800.0,28.8344,28.863,28.6839,28.7341,71800.0
2008-11-19 11:40:00,40.17,40.24,39.87,40.14,78400.0,28.7699,28.82,28.555,28.7484,78400.0
2008-11-19 11:45:00,40.16,40.17,39.91,40.02,76000.0,28.7627,28.7699,28.5837,28.6625,76000.0
2008-11-19 11:50:00,40.02,40.3,39.99,40.2,100000.0,28.6625,28.863,28.641,28.7914,100000.0
2008-11-19 11:55:00,40.24,40.5,40.2,40.45,95400.0,28.82,29.0062,28.7914,28.9704,95400.0
2008-11-19 12:00:00,40.34,40.45,40.17,40.38,81200.0,28.8916,28.9704,28.7699,28.9203,81200.0
2008-11-19 12:05:00,40.38,40.54,40.23,40.54,105800.0,28.9203,29.0349,28.8129,29.0349,105800.0
2008-11-19 12:10:00,40.52,40.52,40.23,40.37,83800.0,29.0206,29.0206,28.8129,28.9131,83800.0
2008-11-19 12:15:00,40.37,40.41,39.88,39.91,53200.0,28.9131,28.9418,28.5622,28.5837,53200.0
2008-11-19 12:20:00,39.92,40.17,39.88,40.13,66400.0,28.5908,28.7699,28.5622,28.7412,66400.0
2008-11-19 12:25:00,40.13,40.2,40.04,40.11,49800.0,28.7412,28.7914,28.6768,28.7269,49800.0
2008-11-19 12:30:00,40.16,40.45,40.16,40.39,52600.0,28.7627,28.9704,28.7627,28.9275,52600.0
2008-11-19 12:35:00,40.44,40.66,40.43,40.6,67800.0,28.9633,29.1208,28.9561,29.0779,67800.0
2008-11-19 12:40:00,40.64,40.74,40.49,40.51,53400.0,29.1065,29.1781,28.9991,29.0134,53400.0
2008-11-19 12:45:00,40.54,40.55,40.37,40.46,39000.0,29.0349,29.0421,28.9131,28.9776,39000.0
2008-11-19 12:50:00,40.46,40.59,40.35,40.43,50800.0,28.9776,29.0707,28.8988,28.9561,50800.0
2008-11-19 12:55:00,40.49,40.67,40.37,40.57,35800.0,28.9991,29.128,28.9131,29.0564,35800.0
2008-11-19 13:00:00,40.58,40.94,40.54,40.87,59400.0,29.0635,29.3214,29.0349,29.2712,59400.0
2008-11-19 13:05:00,40.87,40.99,40.84,40.84,25400.0,29.2712,29.3572,29.2497,29.2497,25400.0
2008-11-19 13:10:00,40.88,40.95,40.71,40.91,38200.0,29.2784,29.3285,29.1566,29.2999,38200.0
2008-11-19 13:15:00,40.9,40.91,40.43,40.54,42600.0,29.2927,29.2999,28.9561,29.0349,42600.0
2008-11-19 13:20:00,40.58,40.66,40.47,40.5,37200.0,29.0635,29.1208,28.9848,29.0062,37200.0
2008-11-19 13:25:00,40.48,40.53,40.21,40.25,29200.0,28.9919,29.0277,28.7985,28.8272,29200.0
2008-11-19 13:30:00,40.27,40.27,40.03,40.07,41600.0,28.8415,28.8415,28.6696,28.6983,41600.0
2008-11-19 13:35:00,40.09,40.13,39.88,39.98,125600.0,28.7126,28.7412,28.5622,28.6338,125600.0
2008-11-19 13:40:00,39.99,40.14,39.93,40.0,98400.0,28.641,28.7484,28.598,28.6481,98400.0
2008-11-19 13:45:00,39.98,40.07,39.88,39.93,104600.0,28.6338,28.6983,28.5622,28.598,104600.0
2008-11-19 13:50:00,39.89,39.97,39.75,39.97,86400.0,28.5694,28.6267,28.4691,28.6267,86400.0
2008-11-19 13:55:00,39.97,40.09,39.85,39.85,99400.0,28.6267,28.7126,28.5407,28.5407,99400.0
2008-11-19 14:00:00,39.86,39.93,39.63,39.81,133000.0,28.5479,28.598,28.3831,28.5121,133000.0
2008-11-19 14:05:00,39.77,39.79,39.46,39.58,163000.0,28.4834,28.4977,28.2614,28.3473,163000.0
2008-11-19 14:10:00,39.57,39.79,39.48,39.71,119200.0,28.3402,28.4977,28.2757,28.4404,119200.0
2008-11-19 14:15:00,39.72,39.82,39.49,39.52,135000.0,28.4476,28.5192,28.2829,28.3044,135000.0
2008-11-19 14:20:00,39.51,39.63,39.26,39.31,99600.0,28.2972,28.3831,28.1181,28.154,99600.0
2008-11-19 14:25:00,39.3,39.47,39.21,39.36,152000.0,28.1468,28.2686,28.0823,28.1898,152000.0
2008-11-19 14:30:00,39.39,39.51,39.15,39.15,119400.0,28.2113,28.2972,28.0394,28.0394,119400.0
2008-11-19 14:35:00,39.18,39.34,39.0,39.14,94800.0,28.0609,28.1754,27.9319,28.0322,94800.0
2008-11-19 14:40:00,39.16,39.7,39.08,39.6,172200.0,28.0465,28.4333,27.9892,28.3617,172200.0
2008-11-19 14:45:00,39.6,39.98,39.44,39.6,179800.0,28.3617,28.6338,28.2471,28.3617,179800.0
2008-11-19 14:50:00,39.59,39.88,39.49,39.69,118400.0,28.3545,28.5622,28.2829,28.4261,118400.0
2008-11-19 14:55:00,39.72,39.73,39.35,39.67,100400.0,28.4476,28.4548,28.1826,28.4118,100400.0
2008-11-19 15:00:00,39.66,39.7,39.22,39.62,165600.0,28.4046,28.4333,28.0895,28.376,165600.0
2008-11-19 15:05:00,39.6,39.89,39.38,39.77,191200.0,28.3617,28.5694,28.2041,28.4834,191200.0
2008-11-19 15:10:00,39.73,39.87,39.62,39.79,184000.0,28.4548,28.555,28.376,28.4977,184000.0
2008-11-19 15:15:00,39.8,39.8,39.24,39.27,202400.0,28.5049,28.5049,28.1038,28.1253,202400.0
2008-11-19 15:20:00,39.25,39.44,39.07,39.2,213200.0,28.111,28.2471,27.9821,28.0752,213200.0
2008-11-19 15:25:00,39.17,39.5,39.1,39.35,254400.0,28.0537,28.29,28.0036,28.1826,254400.0
2008-11-19 15:30:00,39.38,39.61,39.2,39.61,228800.0,28.2041,28.3688,28.0752,28.3688,228800.0
2008-11-19 15:35:00,39.61,39.63,38.87,38.94,192800.0,28.3688,28.3831,27.8388,27.889,192800.0
2008-11-19 15:40:00,38.94,39.19,38.72,38.76,186600.0,27.889,28.068,27.7314,27.76,186600.0
2008-11-19 15:45:00,38.77,38.89,38.49,38.81,241600.0,27.7672,27.8532,27.5667,27.7959,241600.0
2008-11-19 15:50:00,38.82,38.99,38.57,38.88,302400.0,27.803,27.9248,27.624,27.846,302400.0
2008-11-19 15:55:00,38.87,38.93,38.3,38.51,714200.0,27.8388,27.8818,27.4306,27.581,714200.0
2008-11-20 09:30:00,37.61,38.09,37.38,37.74,198600.0,26.9364,27.2802,26.7717,27.0295,198600.0
2008-11-20 09:35:00,37.74,37.86,36.89,37.1,227200.0,27.0295,27.1155,26.4207,26.5711,227200.0
2008-11-20 09:40:00,37.01,37.13,36.21,36.27,237600.0,26.5067,26.5926,25.9337,25.9767,237600.0
2008-11-20 09:45:00,36.23,36.83,36.23,36.64,179800.0,25.9481,26.3778,25.9481,26.2417,179800.0
2008-11-20 09:50:00,36.65,37.02,36.17,36.27,142800.0,26.2489,26.5139,25.9051,25.9767,142800.0
2008-11-20 09:55:00,36.27,36.64,36.22,36.44,107400.0,25.9767,26.2417,25.9409,26.0985,107400.0
2008-11-20 10:00:00,36.41,36.55,36.1,36.1,147200.0,26.077,26.1772,25.8549,25.8549,147200.0
2008-11-20 10:05:00,36.1,36.18,35.86,36.02,147000.0,25.8549,25.9122,25.6831,25.7976,147000.0
2008-11-20 10:10:00,36.02,36.3,35.89,36.3,161000.0,25.7976,25.9982,25.7045,25.9982,161000.0
2008-11-20 10:15:00,36.26,36.3,36.11,36.13,110400.0,25.9695,25.9982,25.8621,25.8764,110400.0
2008-11-20 10:20:00,36.12,36.66,36.12,36.51,241000.0,25.8693,26.256,25.8693,26.1486,241000.0
2008-11-20 10:25:00,36.57,37.1,36.32,37.03,137800.0,26.1916,26.5711,26.0125,26.521,137800.0
2008-11-20 10:30:00,36.99,37.48,36.98,37.0,221600.0,26.4924,26.8433,26.4852,26.4995,221600.0
2008-11-20 10:35:00,36.99,37.02,35.95,36.11,250200.0,26.4924,26.5139,25.7475,25.8621,250200.0
2008-11-20 10:40:00,36.11,36.36,35.9,36.27,215800.0,25.8621,26.0412,25.7117,25.9767,215800.0
2008-11-20 10:45:00,36.25,36.78,36.22,36.52,233000.0,25.9624,26.342,25.9409,26.1558,233000.0
2008-11-20 10:50:00,36.51,36.52,35.98,36.37,102800.0,26.1486,26.1558,25.769,26.0483,102800.0
2008-11-20 10:55:00,36.38,36.46,35.92,36.23,168200.0,26.0555,26.1128,25.726,25.9481,168200.0
2008-11-20 11:00:00,36.26,36.65,36.21,36.46,271800.0,25.9695,26.2489,25.9337,26.1128,271800.0
2008-11-20 11:05:00,36.43,36.63,35.97,35.99,171600.0,26.0913,26.2345,25.7618,25.7762,171600.0
2008-11-20 11:10:00,35.98,36.15,35.65,35.99,231400.0,25.769,25.8908,25.5327,25.7762,231400.0
2008-11-20 11:15:00,36.02,36.08,35.4,35.46,197400.0,25.7976,25.8406,25.3536,25.3966,197400.0
2008-11-20 11:20:00,35.44,35.52,35.21,35.31,128200.0,25.3823,25.4395,25.2175,25.2891,128200.0
2008-11-20 11:25:00,35.32,35.75,35.17,35.66,91600.0,25.2963,25.6043,25.1889,25.5398,91600.0
2008-11-20 11:30:00,35.67,35.69,35.38,35.44,86600.0,25.547,25.5613,25.3393,25.3823,86600.0
2008-11-20 11:35:00,35.46,35.77,35.24,35.49,95600.0,25.3966,25.6186,25.239,25.4181,95600.0
2008-11-20 11:40:00,35.49,35.67,35.3,35.63,81200.0,25.4181,25.547,25.282,25.5183,81200.0
2008-11-20 11:45:00,35.67,35.73,35.42,35.61,72800.0,25.547,25.59,25.3679,25.504,72800.0
2008-11-20 11:50:00,35.63,35.66,35.42,35.58,113400.0,25.5183,25.5398,25.3679,25.4825,113400.0
2008-11-20 11:55:00,35.56,35.75,35.49,35.6,62400.0,25.4682,25.6043,25.4181,25.4968,62400.0
2008-11-20 12:00:00,35.63,35.63,35.33,35.47,107200.0,25.5183,25.5183,25.3035,25.4037,107200.0
2008-11-20 12:05:00,35.45,35.87,35.45,35.58,90800.0,25.3894,25.6902,25.3894,25.4825,90800.0
2008-11-20 12:10:00,35.57,35.9,35.51,35.84,116400.0,25.4754,25.7117,25.4324,25.6687,116400.0
2008-11-20 12:15:00,35.85,35.95,35.6,35.71,95400.0,25.6759,25.7475,25.4968,25.5756,95400.0
2008-11-20 12:20:00,35.71,36.3,35.71,36.21,63400.0,25.5756,25.9982,25.5756,25.9337,63400.0
2008-11-20 12:25:00,36.2,36.59,36.12,36.4,117800.0,25.9266,26.2059,25.8693,26.0698,117800.0
2008-11-20 12:30:00,36.41,36.74,36.31,36.31,126200.0,26.077,26.3133,26.0053,26.0053,126200.0
2008-11-20 12:35:00,36.37,36.42,35.79,35.94,193600.0,26.0483,26.0841,25.6329,25.7404,193600.0
2008-11-20 12:40:00,35.96,36.13,35.88,36.0,70600.0,25.7547,25.8764,25.6974,25.7833,70600.0
2008-11-20 12:45:00,35.99,36.78,35.9,36.71,74000.0,25.7762,26.342,25.7117,26.2918,74000.0
2008-11-20 12:50:00,36.71,36.98,36.64,36.7,161200.0,26.2918,26.4852,26.2417,26.2847,161200.0
2008-11-20 12:55:00,36.69,36.77,36.37,36.64,69600.0,26.2775,26.3348,26.0483,26.2417,69600.0
2008-11-20 13:00:00,36.63,36.63,35.88,36.13,167000.0,26.2345,26.2345,25.6974,25.8764,167000.0
2008-11-20 13:05:00,36.16,36.33,36.07,36.26,77600.0,25.8979,26.0197,25.8335,25.9695,77600.0
2008-11-20 13:10:00,36.27,36.34,35.95,36.18,69400.0,25.9767,26.0268,25.7475,25.9122,69400.0
2008-11-20 13:15:00,36.15,36.56,36.04,36.07,148800.0,25.8908,26.1844,25.812,25.8335,148800.0
2008-11-20 13:20:00,36.07,36.24,35.65,36.24,155400.0,25.8335,25.9552,25.5327,25.9552,155400.0
2008-11-20 13:25:00,36.25,36.46,35.91,35.97,94600.0,25.9624,26.1128,25.7189,25.7618,94600.0
2008-11-20 13:30:00,35.94,36.39,35.85,36.3,100200.0,25.7404,26.0626,25.6759,25.9982,100200.0
2008-11-20 13:35:00,36.34,36.34,35.65,35.95,138800.0,26.0268,26.0268,25.5327,25.7475,138800.0
2008-11-20 13:40:00,35.95,36.21,35.84,36.06,87200.0,25.7475,25.9337,25.6687,25.8263,87200.0
2008-11-20 13:45:00,35.98,36.34,35.98,36.19,41800.0,25.769,26.0268,25.769,25.9194,41800.0
2008-11-20 13:50:00,36.17,36.41,36.12,36.29,37200.0,25.9051,26.077,25.8693,25.991,37200.0
2008-11-20 13:55:00,36.29,36.48,36.09,36.4,80800.0,25.991,26.1271,25.8478,26.0698,80800.0
2008-11-20 14:00:00,36.41,36.49,35.8,35.88,143400.0,26.077,26.1343,25.6401,25.6974,143400.0
2008-11-20 14:05:00,35.86,36.19,35.85,35.96,73000.0,25.6831,25.9194,25.6759,25.7547,73000.0
2008-11-20 14:10:00,35.94,36.24,35.86,35.96,92200.0,25.7404,25.9552,25.6831,25.7547,92200.0
2008-11-20 14:15:00,35.99,36.12,35.42,35.51,114400.0,25.7762,25.8693,25.3679,25.4324,114400.0
2008-11-20 14:20:00,35.51,35.8,35.49,35.49,51600.0,25.4324,25.6401,25.4181,25.4181,51600.0
2008-11-20 14:25:00,35.49,35.56,35.25,35.32,45800.0,25.4181,25.4682,25.2462,25.2963,45800.0
2008-11-20 14:30:00,35.33,35.62,35.31,35.37,64000.0,25.3035,25.5112,25.2891,25.3321,64000.0
2008-11-20 14:35:00,35.35,35.59,35.28,35.44,58000.0,25.3178,25.4897,25.2677,25.3823,58000.0
2008-11-20 14:40:00,35.43,35.55,35.3,35.32,85000.0,25.3751,25.461,25.282,25.2963,85000.0
2008-11-20 14:45:00,35.33,35.36,34.9,35.01,104400.0,25.3035,25.325,24.9955,25.0743,104400.0
2008-11-20 14:50:00,35.01,35.06,34.7,34.72,179800.0,25.0743,25.1101,24.8523,24.8666,179800.0
2008-11-20 14:55:00,34.72,34.81,34.46,34.59,143800.0,24.8666,24.931,24.6804,24.7735,143800.0
2008-11-20 15:00:00,34.56,34.88,34.37,34.37,206000.0,24.752,24.9812,24.6159,24.6159,206000.0
2008-11-20 15:05:00,34.35,34.52,34.3,34.38,127400.0,24.6016,24.7233,24.5658,24.6231,127400.0
2008-11-20 15:10:00,34.4,34.59,34.27,34.29,133600.0,24.6374,24.7735,24.5443,24.5586,133600.0
2008-11-20 15:15:00,34.26,34.33,33.74,33.84,247800.0,24.5371,24.5873,24.1647,24.2363,247800.0
2008-11-20 15:20:00,33.85,33.99,33.62,33.7,200200.0,24.2435,24.3438,24.0788,24.1361,200200.0
2008-11-20 15:25:00,33.71,33.72,33.44,33.59,160000.0,24.1432,24.1504,23.9498,24.0573,160000.0
2008-11-20 15:30:00,33.55,33.9,33.36,33.38,308200.0,24.0286,24.2793,23.8925,23.9069,308200.0
2008-11-20 15:35:00,33.37,33.52,32.77,32.8,437200.0,23.8997,24.0071,23.47,23.4915,437200.0
2008-11-20 15:40:00,32.82,32.91,32.4,32.48,580200.0,23.5058,23.5703,23.205,23.2623,580200.0
2008-11-20 15:45:00,32.48,33.13,32.43,32.74,570600.0,23.2623,23.7278,23.2265,23.4485,570600.0
2008-11-20 15:50:00,32.74,32.85,32.4,32.45,510800.0,23.4485,23.5273,23.205,23.2408,510800.0
2008-11-20 15:55:00,32.45,32.48,32.0,32.41,791400.0,23.2408,23.2623,22.9185,23.2122,791400.0
2008-11-21 09:30:00,33.44,33.98,33.0,33.23,407600.0,23.9498,24.3366,23.6347,23.7994,407600.0
2008-11-21 09:35:00,33.23,33.34,32.67,32.68,329200.0,23.7994,23.8782,23.3984,23.4055,329200.0
2008-11-21 09:40:00,32.68,33.65,32.6,33.64,244400.0,23.4055,24.1002,23.3482,24.0931,244400.0
2008-11-21 09:45:00,33.6,34.32,33.49,34.01,198600.0,24.0644,24.5801,23.9857,24.3581,198600.0
2008-11-21 09:50:00,33.99,34.17,33.4,33.53,175000.0,24.3438,24.4727,23.9212,24.0143,175000.0
2008-11-21 09:55:00,33.53,34.0,33.35,33.8,372800.0,24.0143,24.3509,23.8854,24.2077,372800.0
2008-11-21 10:00:00,33.77,33.88,33.55,33.59,179200.0,24.1862,24.265,24.0286,24.0573,179200.0
2008-11-21 10:05:00,33.59,34.27,33.53,34.21,237000.0,24.0573,24.5443,24.0143,24.5013,237000.0
2008-11-21 10:10:00,34.2,34.22,33.47,33.7,301600.0,24.4942,24.5085,23.9713,24.1361,301600.0
2008-11-21 10:15:00,33.69,33.92,33.4,33.7,273400.0,24.1289,24.2936,23.9212,24.1361,273400.0
2008-11-21 10:20:00,33.72,34.59,33.7,34.2,266600.0,24.1504,24.7735,24.1361,24.4942,266600.0
2008-11-21 10:25:00,34.19,34.35,33.7,33.7,223400.0,24.487,24.6016,24.1361,24.1361,223400.0
2008-11-21 10:30:00,33.7,34.1,33.48,33.49,163600.0,24.1361,24.4225,23.9785,23.9857,163600.0
2008-11-21 10:35:00,33.49,34.09,33.39,34.03,132000.0,23.9857,24.4154,23.914,24.3724,132000.0
2008-11-21 10:40:00,34.05,34.17,33.88,33.99,90400.0,24.3867,24.4727,24.265,24.3438,90400.0
2008-11-21 10:45:00,33.98,34.27,33.96,34.08,141800.0,24.3366,24.5443,24.3223,24.4082,141800.0
2008-11-21 10:50:00,34.07,34.22,33.85,33.91,69000.0,24.4011,24.5085,24.2435,24.2865,69000.0
2008-11-21 10:55:00,33.89,33.92,33.32,33.61,55600.0,24.2721,24.2936,23.8639,24.0716,55600.0
2008-11-21 11:00:00,33.56,33.8,33.34,33.34,111400.0,24.0358,24.2077,23.8782,23.8782,111400.0
2008-11-21 11:05:00,33.38,33.54,33.27,33.52,141200.0,23.9069,24.0215,23.8281,24.0071,141200.0
2008-11-21 11:10:00,33.47,33.76,33.42,33.62,121000.0,23.9713,24.179,23.9355,24.0788,121000.0
2008-11-21 11:15:00,33.59,33.71,33.31,33.69,206600.0,24.0573,24.1432,23.8567,24.1289,206600.0
2008-11-21 11:20:00,33.7,33.9,33.53,33.85,156200.0,24.1361,24.2793,24.0143,24.2435,156200.0
2008-11-21 11:25:00,33.87,33.88,33.46,33.63,205000.0,24.2578,24.265,23.9642,24.0859,205000.0
2008-11-21 11:30:00,33.6,34.04,33.58,34.01,65600.0,24.0644,24.3796,24.0501,24.3581,65600.0
2008-11-21 11:35:00,33.97,34.05,33.69,33.85,93000.0,24.3294,24.3867,24.1289,24.2435,93000.0
2008-11-21 11:40:00,33.89,34.37,33.89,34.18,102600.0,24.2721,24.6159,24.2721,24.4798,102600.0
2008-11-21 11:45:00,34.18,34.32,33.95,34.06,102400.0,24.4798,24.5801,24.3151,24.3939,102400.0
2008-11-21 11:50:00,34.09,34.13,33.74,33.76,64200.0,24.4154,24.444,24.1647,24.179,64200.0
2008-11-21 11:55:00,33.8,34.17,33.76,33.99,129200.0,24.2077,24.4727,24.179,24.3438,129200.0
2008-11-21 12:00:00,34.02,34.19,33.86,34.07,86600.0,24.3652,24.487,24.2506,24.4011,86600.0
2008-11-21 12:05:00,34.13,34.45,34.08,34.3,90000.0,24.444,24.6732,24.4082,24.5658,90000.0
2008-11-21 12:10:00,34.31,34.35,34.08,34.18,70400.0,24.5729,24.6016,24.4082,24.4798,70400.0
2008-11-21 12:15:00,34.23,34.61,34.23,34.27,105000.0,24.5156,24.7878,24.5156,24.5443,105000.0
2008-11-21 12:20:00,34.24,34.63,34.24,34.47,91600.0,24.5228,24.8021,24.5228,24.6875,91600.0
2008-11-21 12:25:00,34.42,34.67,34.42,34.65,69400.0,24.6517,24.8308,24.6517,24.8165,69400.0
2008-11-21 12:30:00,34.67,34.91,34.54,34.84,161200.0,24.8308,25.0027,24.7377,24.9525,161200.0
2008-11-21 12:35:00,34.84,35.04,34.74,34.93,160200.0,24.9525,25.0958,24.8809,25.017,160200.0
2008-11-21 12:40:00,34.93,35.17,34.92,34.97,175800.0,25.017,25.1889,25.0098,25.0456,175800.0
2008-11-21 12:45:00,34.98,35.13,34.8,34.91,143800.0,25.0528,25.1602,24.9239,25.0027,143800.0
2008-11-21 12:50:00,34.87,35.16,34.83,35.02,77200.0,24.974,25.1817,24.9454,25.0814,77200.0
2008-11-21 12:55:00,35.06,35.2,34.94,34.98,115000.0,25.1101,25.2104,25.0241,25.0528,115000.0
2008-11-21 13:00:00,34.98,35.05,34.56,34.63,94200.0,25.0528,25.1029,24.752,24.8021,94200.0
2008-11-21 13:05:00,34.67,34.81,34.57,34.8,73400.0,24.8308,24.931,24.7592,24.9239,73400.0
2008-11-21 13:10:00,34.78,35.08,34.76,34.99,102400.0,24.9096,25.1244,24.8952,25.06,102400.0
2008-11-21 13:15:00,35.05,35.09,34.83,34.88,61200.0,25.1029,25.1316,24.9454,24.9812,61200.0
2008-11-21 13:20:00,34.87,34.88,34.47,34.61,70600.0,24.974,24.9812,24.6875,24.7878,70600.0
2008-11-21 13:25:00,34.61,34.68,34.42,34.65,65400.0,24.7878,24.8379,24.6517,24.8165,65400.0
2008-11-21 13:30:00,34.67,34.86,34.55,34.6,46600.0,24.8308,24.9669,24.7448,24.7806,46600.0
2008-11-21 13:35:00,34.62,34.84,34.51,34.76,84800.0,24.795,24.9525,24.7162,24.8952,84800.0
2008-11-21 13:40:00,34.74,35.04,34.7,34.94,131000.0,24.8809,25.0958,24.8523,25.0241,131000.0
2008-11-21 13:45:00,34.95,35.08,34.83,34.95,128600.0,25.0313,25.1244,24.9454,25.0313,128600.0
2008-11-21 13:50:00,34.96,35.02,34.75,34.93,127600.0,25.0385,25.0814,24.8881,25.017,127600.0
2008-11-21 13:55:00,34.92,34.99,34.67,34.76,191400.0,25.0098,25.06,24.8308,24.8952,191400.0
2008-11-21 14:00:00,34.76,35.05,34.57,35.02,113800.0,24.8952,25.1029,24.7592,25.0814,113800.0
2008-11-21 14:05:00,35.03,35.24,34.88,34.99,115800.0,25.0886,25.239,24.9812,25.06,115800.0
2008-11-21 14:10:00,34.99,35.3,34.98,35.19,90000.0,25.06,25.282,25.0528,25.2032,90000.0
2008-11-21 14:15:00,35.16,35.2,34.97,35.06,87200.0,25.1817,25.2104,25.0456,25.1101,87200.0
2008-11-21 14:20:00,35.05,35.47,35.01,35.19,191000.0,25.1029,25.4037,25.0743,25.2032,191000.0
2008-11-21 14:25:00,35.16,35.35,35.03,35.03,96400.0,25.1817,25.3178,25.0886,25.0886,96400.0
2008-11-21 14:30:00,35.04,35.07,34.86,34.93,59200.0,25.0958,25.1173,24.9669,25.017,59200.0
2008-11-21 14:35:00,34.92,34.97,34.68,34.93,135200.0,25.0098,25.0456,24.8379,25.017,135200.0
2008-11-21 14:40:00,34.95,35.04,34.49,34.91,100200.0,25.0313,25.0958,24.7019,25.0027,100200.0
2008-11-21 14:45:00,34.93,35.3,34.91,35.02,168800.0,25.017,25.282,25.0027,25.0814,168800.0
2008-11-21 14:50:00,35.04,35.07,34.66,34.77,110400.0,25.0958,25.1173,24.8236,24.9024,110400.0
2008-11-21 14:55:00,34.74,34.98,34.62,34.83,139800.0,24.8809,25.0528,24.795,24.9454,139800.0
2008-11-21 15:00:00,34.8,35.56,34.8,35.49,217600.0,24.9239,25.4682,24.9239,25.4181,217600.0
2008-11-21 15:05:00,35.45,35.84,35.3,35.38,194200.0,25.3894,25.6687,25.282,25.3393,194200.0
2008-11-21 15:10:00,35.38,35.99,35.34,35.92,282200.0,25.3393,25.7762,25.3106,25.726,282200.0
2008-11-21 15:15:00,35.93,35.98,35.49,35.74,171800.0,25.7332,25.769,25.4181,25.5971,171800.0
2008-11-21 15:20:00,35.72,35.86,35.49,35.62,240200.0,25.5828,25.6831,25.4181,25.5112,240200.0
2008-11-21 15:25:00,35.6,36.4,35.52,36.15,294200.0,25.4968,26.0698,25.4395,25.8908,294200.0
2008-11-21 15:30:00,36.13,36.69,35.91,36.49,300400.0,25.8764,26.2775,25.7189,26.1343,300400.0
2008-11-21 15:35:00,36.51,37.26,36.46,37.01,274200.0,26.1486,26.6857,26.1128,26.5067,274200.0
2008-11-21 15:40:00,37.02,37.27,36.63,36.66,383200.0,26.5139,26.6929,26.2345,26.256,383200.0
2008-11-21 15:45:00,36.7,37.3,36.35,37.29,315800.0,26.2847,26.7144,26.034,26.7072,315800.0
2008-11-21 15:50:00,37.27,37.54,36.9,37.54,574800.0,26.6929,26.8863,26.4279,26.8863,574800.0
2008-11-21 15:55:00,37.54,37.7,37.25,37.35,773000.0,26.8863,27.0009,26.6786,26.7502,773000.0
2008-11-24 09:30:00,38.77,38.98,37.81,37.85,197800.0,27.7672,27.9176,27.0797,27.1083,197800.0
2008-11-24 09:35:00,37.91,38.92,37.79,38.81,208200.0,27.1513,27.8746,27.0653,27.7959,208200.0
2008-11-24 09:40:00,38.84,38.95,38.3,38.59,216800.0,27.8173,27.8961,27.4306,27.6383,216800.0
2008-11-24 09:45:00,38.63,38.69,38.11,38.49,95400.0,27.6669,27.7099,27.2945,27.5667,95400.0
2008-11-24 09:50:00,38.5,38.68,38.07,38.45,128600.0,27.5738,27.7028,27.2659,27.538,128600.0
2008-11-24 09:55:00,38.48,38.86,38.3,38.84,101400.0,27.5595,27.8317,27.4306,27.8173,101400.0
2008-11-24 10:00:00,38.81,39.42,38.81,39.17,212200.0,27.7959,28.2327,27.7959,28.0537,212200.0
2008-11-24 10:05:00,39.19,39.33,38.81,39.24,144600.0,28.068,28.1683,27.7959,28.1038,144600.0
2008-11-24 10:10:00,39.21,39.39,38.93,39.04,69200.0,28.0823,28.2113,27.8818,27.9606,69200.0
2008-11-24 10:15:00,39.05,39.29,38.99,39.2,61200.0,27.9677,28.1396,27.9248,28.0752,61200.0
2008-11-24 10:20:00,39.17,39.35,39.04,39.27,75400.0,28.0537,28.1826,27.9606,28.1253,75400.0
2008-11-24 10:25:00,39.27,39.7,39.27,39.67,113800.0,28.1253,28.4333,28.1253,28.4118,113800.0
2008-11-24 10:30:00,39.7,39.7,39.33,39.55,159600.0,28.4333,28.4333,28.1683,28.3258,159600.0
2008-11-24 10:35:00,39.56,39.59,39.3,39.43,133400.0,28.333,28.3545,28.1468,28.2399,133400.0
2008-11-24 10:40:00,39.45,40.0,39.45,39.97,264200.0,28.2542,28.6481,28.2542,28.6267,264200.0
2008-11-24 10:45:00,39.97,40.11,39.57,39.6,76600.0,28.6267,28.7269,28.3402,28.3617,76600.0
2008-11-24 10:50:00,39.55,39.58,39.38,39.55,84800.0,28.3258,28.3473,28.2041,28.3258,84800.0
2008-11-24 10:55:00,39.46,39.73,39.32,39.73,89400.0,28.2614,28.4548,28.1611,28.4548,89400.0
2008-11-24 11:00:00,39.74,39.9,39.35,39.38,65200.0,28.4619,28.5765,28.1826,28.2041,65200.0
2008-11-24 11:05:00,39.35,39.45,39.21,39.29,52600.0,28.1826,28.2542,28.0823,28.1396,52600.0
2008-11-24 11:10:00,39.28,39.48,39.18,39.47,38600.0,28.1325,28.2757,28.0609,28.2686,38600.0
2008-11-24 11:15:00,39.47,39.69,39.46,39.52,54200.0,28.2686,28.4261,28.2614,28.3044,54200.0
2008-11-24 11:20:00,39.53,40.07,39.4,40.07,84600.0,28.3115,28.6983,28.2184,28.6983,84600.0
2008-11-24 11:25:00,40.07,40.13,39.87,39.91,96400.0,28.6983,28.7412,28.555,28.5837,96400.0
2008-11-24 11:30:00,39.9,40.06,39.83,39.99,124200.0,28.5765,28.6911,28.5264,28.641,124200.0
2008-11-24 11:35:00,39.99,40.55,39.94,40.49,210000.0,28.641,29.0421,28.6052,28.9991,210000.0
2008-11-24 11:40:00,40.49,40.67,40.48,40.64,168800.0,28.9991,29.128,28.9919,29.1065,168800.0
2008-11-24 11:45:00,40.62,40.94,40.6,40.94,127800.0,29.0922,29.3214,29.0779,29.3214,127800.0
2008-11-24 11:50:00,40.94,41.01,40.85,40.88,149800.0,29.3214,29.3715,29.2569,29.2784,149800.0
2008-11-24 11:55:00,40.88,40.91,40.74,40.81,158600.0,29.2784,29.2999,29.1781,29.2283,158600.0
2008-11-24 12:00:00,40.81,40.96,40.78,40.83,90200.0,29.2283,29.3357,29.2068,29.2426,90200.0
2008-11-24 12:05:00,40.83,41.06,40.81,40.98,72000.0,29.2426,29.4073,29.2283,29.35,72000.0
2008-11-24 12:10:00,40.98,41.16,40.95,41.05,109800.0,29.35,29.4789,29.3285,29.4002,109800.0
2008-11-24 12:15:00,41.0,41.46,40.99,41.2,269800.0,29.3643,29.6938,29.3572,29.5076,269800.0
2008-11-24 12:20:00,41.2,41.2,40.79,41.02,203800.0,29.5076,29.5076,29.2139,29.3787,203800.0
2008-11-24 12:25:00,41.11,41.29,40.91,40.99,110400.0,29.4431,29.572,29.2999,29.3572,110400.0
2008-11-24 12:30:00,40.93,41.3,40.9,41.21,87600.0,29.3142,29.5792,29.2927,29.5147,87600.0
2008-11-24 12:35:00,41.23,41.33,40.77,40.79,79400.0,29.5291,29.6007,29.1996,29.2139,79400.0
2008-11-24 12:40:00,40.78,41.08,40.67,40.94,84000.0,29.2068,29.4216,29.128,29.3214,84000.0
2008-11-24 12:45:00,40.94,41.05,40.77,40.95,64400.0,29.3214,29.4002,29.1996,29.3285,64400.0
2008-11-24 12:50:00,40.95,41.45,40.92,41.38,92200.0,29.3285,29.6866,29.307,29.6365,92200.0
2008-11-24 12:55:00,41.41,41.44,41.21,41.42,71000.0,29.658,29.6795,29.5147,29.6651,71000.0
2008-11-24 13:00:00,41.46,41.89,41.39,41.85,132800.0,29.6938,30.0018,29.6437,29.9731,132800.0
2008-11-24 13:05:00,41.86,42.04,41.81,42.02,183000.0,29.9803,30.1092,29.9445,30.0949,183000.0
2008-11-24 13:10:00,42.02,42.03,41.81,41.9,184200.0,30.0949,30.102,29.9445,30.0089,184200.0
2008-11-24 13:15:00,41.9,42.0,41.76,41.88,151200.0,30.0089,30.0805,29.9087,29.9946,151200.0
2008-11-24 13:20:00,41.88,42.2,41.84,42.13,120000.0,29.9946,30.2238,29.966,30.1737,120000.0
2008-11-24 13:25:00,42.13,42.33,42.13,42.31,240200.0,30.1737,30.3169,30.1737,30.3026,240200.0
2008-11-24 13:30:00,42.3,42.35,42.1,42.2,98600.0,30.2954,30.3312,30.1522,30.2238,98600.0
2008-11-24 13:35:00,42.21,42.24,41.95,41.99,77200.0,30.2309,30.2524,30.0447,30.0734,77200.0
2008-11-24 13:40:00,41.99,42.15,41.86,41.86,67400.0,30.0734,30.188,29.9803,29.9803,67400.0
2008-11-24 13:45:00,41.86,41.87,41.67,41.68,78800.0,29.9803,29.9874,29.8442,29.8514,78800.0
2008-11-24 13:50:00,41.67,41.68,41.38,41.42,176600.0,29.8442,29.8514,29.6365,29.6651,176600.0
2008-11-24 13:55:00,41.43,41.81,41.36,41.64,117400.0,29.6723,29.9445,29.6222,29.8227,117400.0
2008-11-24 14:00:00,41.6,41.63,41.27,41.28,103400.0,29.7941,29.8156,29.5577,29.5649,103400.0
2008-11-24 14:05:00,41.27,41.31,40.81,40.82,164400.0,29.5577,29.5864,29.2283,29.2354,164400.0
2008-11-24 14:10:00,40.78,41.06,40.57,40.92,183000.0,29.2068,29.4073,29.0564,29.307,183000.0
2008-11-24 14:15:00,40.95,41.13,40.76,41.13,79400.0,29.3285,29.4574,29.1925,29.4574,79400.0
2008-11-24 14:20:00,41.13,41.52,41.1,41.47,111600.0,29.4574,29.7368,29.436,29.701,111600.0
2008-11-24 14:25:00,41.47,41.59,41.27,41.54,74600.0,29.701,29.7869,29.5577,29.7511,74600.0
2008-11-24 14:30:00,41.52,41.94,41.52,41.65,85800.0,29.7368,30.0376,29.7368,29.8299,85800.0
2008-11-24 14:35:00,41.66,41.96,41.66,41.87,54800.0,29.837,30.0519,29.837,29.9874,54800.0
2008-11-24 14:40:00,41.93,42.0,41.63,41.63,76200.0,30.0304,30.0805,29.8156,29.8156,76200.0
2008-11-24 14:45:00,41.65,41.75,41.44,41.44,86400.0,29.8299,29.9015,29.6795,29.6795,86400.0
2008-11-24 14:50:00,41.45,41.75,41.45,41.67,113400.0,29.6866,29.9015,29.6866,29.8442,113400.0
2008-11-24 14:55:00,41.69,41.81,41.58,41.79,49000.0,29.8585,29.9445,29.7797,29.9301,49000.0
2008-11-24 15:00:00,41.8,42.13,41.65,42.08,115400.0,29.9373,30.1737,29.8299,30.1378,115400.0
2008-11-24 15:05:00,42.08,42.35,41.91,42.35,95000.0,30.1378,30.3312,30.0161,30.3312,95000.0
2008-11-24 15:10:00,42.35,42.41,42.15,42.33,180200.0,30.3312,30.3742,30.188,30.3169,180200.0
2008-11-24 15:15:00,42.35,42.35,41.95,42.04,113000.0,30.3312,30.3312,30.0447,30.1092,113000.0
2008-11-24 15:20:00,42.05,42.25,41.92,41.99,107400.0,30.1164,30.2596,30.0232,30.0734,107400.0
2008-11-24 15:25:00,41.99,42.47,41.95,42.47,144000.0,30.0734,30.4172,30.0447,30.4172,144000.0
2008-11-24 15:30:00,42.47,42.59,42.29,42.37,247000.0,30.4172,30.5031,30.2882,30.3455,247000.0
2008-11-24 15:35:00,42.37,42.63,42.26,42.47,187000.0,30.3455,30.5318,30.2668,30.4172,187000.0
2008-11-24 15:40:00,42.5,43.09,42.47,43.04,346600.0,30.4386,30.8612,30.4172,30.8254,346600.0
2008-11-24 15:45:00,43.03,43.04,42.23,42.23,209000.0,30.8182,30.8254,30.2453,30.2453,209000.0
2008-11-24 15:50:00,42.22,42.35,41.33,41.85,239600.0,30.2381,30.3312,29.6007,29.9731,239600.0
2008-11-24 15:55:00,41.84,42.22,41.5,41.55,303000.0,29.966,30.2381,29.7224,29.7583,303000.0
2008-11-25 09:30:00,42.1,42.15,41.15,41.8,273000.0,30.1522,30.188,29.4718,29.9373,273000.0
2008-11-25 09:35:00,41.8,41.96,41.12,41.6,240200.0,29.9373,30.0519,29.4503,29.7941,240200.0
2008-11-25 09:40:00,41.64,42.15,41.33,41.54,320600.0,29.8227,30.188,29.6007,29.7511,320600.0
2008-11-25 09:45:00,41.48,41.71,41.15,41.5,385600.0,29.7081,29.8728,29.4718,29.7224,385600.0
2008-11-25 09:50:00,41.5,42.08,41.5,41.68,271600.0,29.7224,30.1378,29.7224,29.8514,271600.0
2008-11-25 09:55:00,41.66,41.85,41.23,41.55,180600.0,29.837,29.9731,29.5291,29.7583,180600.0
2008-11-25 10:00:00,41.56,42.29,41.5,41.7,199800.0,29.7654,30.2882,29.7224,29.8657,199800.0
2008-11-25 10:05:00,41.72,42.5,41.69,42.47,128800.0,29.88,30.4386,29.8585,30.4172,128800.0
2008-11-25 10:10:00,42.5,42.72,42.14,42.48,103400.0,30.4386,30.5962,30.1808,30.4243,103400.0
2008-11-25 10:15:00,42.49,42.6,41.88,42.45,125800.0,30.4315,30.5103,29.9946,30.4028,125800.0
2008-11-25 10:20:00,42.41,42.44,41.94,41.95,85200.0,30.3742,30.3957,30.0376,30.0447,85200.0
2008-11-25 10:25:00,42.01,42.65,42.01,42.57,74800.0,30.0877,30.5461,30.0877,30.4888,74800.0
2008-11-25 10:30:00,42.56,42.56,42.06,42.06,71600.0,30.4816,30.4816,30.1235,30.1235,71600.0
2008-11-25 10:35:00,42.03,42.15,41.88,41.96,70400.0,30.102,30.188,29.9946,30.0519,70400.0
2008-11-25 10:40:00,41.96,42.01,41.5,41.79,130000.0,30.0519,30.0877,29.7224,29.9301,130000.0
2008-11-25 10:45:00,41.77,41.83,41.43,41.47,126000.0,29.9158,29.9588,29.6723,29.701,126000.0
2008-11-25 10:50:00,41.48,41.65,41.29,41.5,75400.0,29.7081,29.8299,29.572,29.7224,75400.0
2008-11-25 10:55:00,41.5,41.7,41.38,41.62,115600.0,29.7224,29.8657,29.6365,29.8084,115600.0
2008-11-25 11:00:00,41.64,41.74,41.35,41.4,79800.0,29.8227,29.8943,29.615,29.6508,79800.0
2008-11-25 11:05:00,41.43,41.43,40.68,40.83,116800.0,29.6723,29.6723,29.1352,29.2426,116800.0
2008-11-25 11:10:00,40.83,41.21,40.8,41.18,79800.0,29.2426,29.5147,29.2211,29.4933,79800.0
2008-11-25 11:15:00,41.15,41.34,40.94,41.29,51200.0,29.4718,29.6079,29.3214,29.572,51200.0
2008-11-25 11:20:00,41.26,41.54,41.16,41.43,86000.0,29.5506,29.7511,29.4789,29.6723,86000.0
2008-11-25 11:25:00,41.43,41.99,41.43,41.6,166000.0,29.6723,30.0734,29.6723,29.7941,166000.0
2008-11-25 11:30:00,41.59,41.63,41.27,41.41,158600.0,29.7869,29.8156,29.5577,29.658,158600.0
2008-11-25 11:35:00,41.38,41.7,41.37,41.48,45400.0,29.6365,29.8657,29.6293,29.7081,45400.0
2008-11-25 11:40:00,41.47,42.06,41.47,42.0,58600.0,29.701,30.1235,29.701,30.0805,58600.0
2008-11-25 11:45:00,42.02,42.18,41.95,42.12,72600.0,30.0949,30.2095,30.0447,30.1665,72600.0
2008-11-25 11:50:00,42.12,42.18,41.77,41.99,115200.0,30.1665,30.2095,29.9158,30.0734,115200.0
2008-11-25 11:55:00,41.99,42.24,41.93,41.99,92400.0,30.0734,30.2524,30.0304,30.0734,92400.0
2008-11-25 12:00:00,41.98,42.03,41.73,41.75,128800.0,30.0662,30.102,29.8872,29.9015,128800.0
2008-11-25 12:05:00,41.76,42.08,41.74,41.94,102000.0,29.9087,30.1378,29.8943,30.0376,102000.0
2008-11-25 12:10:00,41.97,42.08,41.55,41.75,74800.0,30.0591,30.1378,29.7583,29.9015,74800.0
2008-11-25 12:15:00,41.69,41.88,41.66,41.79,96000.0,29.8585,29.9946,29.837,29.9301,96000.0
2008-11-25 12:20:00,41.77,41.82,41.5,41.66,82000.0,29.9158,29.9516,29.7224,29.837,82000.0
2008-11-25 12:25:00,41.69,41.95,41.6,41.84,108400.0,29.8585,30.0447,29.7941,29.966,108400.0
2008-11-25 12:30:00,41.84,42.06,41.73,41.81,136600.0,29.966,30.1235,29.8872,29.9445,136600.0
2008-11-25 12:35:00,41.83,42.15,41.72,41.85,104200.0,29.9588,30.188,29.88,29.9731,104200.0
2008-11-25 12:40:00,41.88,41.95,41.58,41.61,84600.0,29.9946,30.0447,29.7797,29.8012,84600.0
2008-11-25 12:45:00,41.62,41.65,41.28,41.4,181600.0,29.8084,29.8299,29.5649,29.6508,181600.0
2008-11-25 12:50:00,41.4,41.56,41.34,41.41,121200.0,29.6508,29.7654,29.6079,29.658,121200.0
2008-11-25 12:55:00,41.38,41.48,41.32,41.39,238600.0,29.6365,29.7081,29.5935,29.6437,238600.0
2008-11-25 13:00:00,41.38,41.43,40.98,40.98,326800.0,29.6365,29.6723,29.35,29.35,326800.0
2008-11-25 13:05:00,40.99,41.27,40.98,41.24,246000.0,29.3572,29.5577,29.35,29.5362,246000.0
2008-11-25 13:10:00,41.24,41.37,41.17,41.21,155600.0,29.5362,29.6293,29.4861,29.5147,155600.0
2008-11-25 13:15:00,41.24,41.46,41.09,41.44,76200.0,29.5362,29.6938,29.4288,29.6795,76200.0
2008-11-25 13:20:00,41.44,41.76,41.4,41.55,57400.0,29.6795,29.9087,29.6508,29.7583,57400.0
2008-11-25 13:25:00,41.54,41.94,41.53,41.74,79000.0,29.7511,30.0376,29.7439,29.8943,79000.0
2008-11-25 13:30:00,41.74,41.99,41.69,41.77,42600.0,29.8943,30.0734,29.8585,29.9158,42600.0
2008-11-25 13:35:00,41.81,41.97,41.67,41.84,43600.0,29.9445,30.0591,29.8442,29.966,43600.0
2008-11-25 13:40:00,41.84,41.84,41.41,41.44,53600.0,29.966,29.966,29.658,29.6795,53600.0
2008-11-25 13:45:00,41.45,41.74,41.41,41.63,47400.0,29.6866,29.8943,29.658,29.8156,47400.0
2008-11-25 13:50:00,41.63,41.74,41.47,41.69,41600.0,29.8156,29.8943,29.701,29.8585,41600.0
2008-11-25 13:55:00,41.63,41.73,41.3,41.35,52000.0,29.8156,29.8872,29.5792,29.615,52000.0
2008-11-25 14:00:00,41.34,41.58,41.3,41.48,45600.0,29.6079,29.7797,29.5792,29.7081,45600.0
2008-11-25 14:05:00,41.48,41.59,41.21,41.27,38200.0,29.7081,29.7869,29.5147,29.5577,38200.0
2008-11-25 14:10:00,41.24,41.24,40.93,40.93,77000.0,29.5362,29.5362,29.3142,29.3142,77000.0
2008-11-25 14:15:00,40.93,41.12,40.67,41.09,61600.0,29.3142,29.4503,29.128,29.4288,61600.0
2008-11-25 14:20:00,41.09,41.37,41.01,41.37,40400.0,29.4288,29.6293,29.3715,29.6293,40400.0
2008-11-25 14:25:00,41.37,41.43,41.22,41.22,64000.0,29.6293,29.6723,29.5219,29.5219,64000.0
2008-11-25 14:30:00,41.27,41.58,41.14,41.49,70400.0,29.5577,29.7797,29.4646,29.7153,70400.0
2008-11-25 14:35:00,41.46,41.72,41.43,41.62,56200.0,29.6938,29.88,29.6723,29.8084,56200.0
2008-11-25 14:40:00,41.63,41.67,41.45,41.63,47800.0,29.8156,29.8442,29.6866,29.8156,47800.0
2008-11-25 14:45:00,41.61,41.68,41.52,41.63,69400.0,29.8012,29.8514,29.7368,29.8156,69400.0
2008-11-25 14:50:00,41.55,41.67,41.29,41.67,80200.0,29.7583,29.8442,29.572,29.8442,80200.0
2008-11-25 14:55:00,41.63,42.16,41.62,41.99,89800.0,29.8156,30.1951,29.8084,30.0734,89800.0
2008-11-25 15:00:00,41.98,42.29,41.92,42.25,115600.0,30.0662,30.2882,30.0232,30.2596,115600.0
2008-11-25 15:05:00,42.25,42.42,42.1,42.25,174400.0,30.2596,30.3814,30.1522,30.2596,174400.0
2008-11-25 15:10:00,42.27,42.35,42.05,42.25,173400.0,30.2739,30.3312,30.1164,30.2596,173400.0
2008-11-25 15:15:00,42.18,42.43,42.04,42.11,93000.0,30.2095,30.3885,30.1092,30.1593,93000.0
2008-11-25 15:20:00,42.07,42.13,41.63,41.81,110200.0,30.1307,30.1737,29.8156,29.9445,110200.0
2008-11-25 15:25:00,41.82,42.2,41.68,42.06,91800.0,29.9516,30.2238,29.8514,30.1235,91800.0
2008-11-25 15:30:00,42.05,42.17,41.59,41.68,212600.0,30.1164,30.2023,29.7869,29.8514,212600.0
2008-11-25 15:35:00,41.75,42.08,41.49,41.56,154200.0,29.9015,30.1378,29.7153,29.7654,154200.0
2008-11-25 15:40:00,41.58,42.21,41.35,42.13,175800.0,29.7797,30.2309,29.615,30.1737,175800.0
2008-11-25 15:45:00,42.15,42.31,41.74,42.02,144200.0,30.188,30.3026,29.8943,30.0949,144200.0
2008-11-25 15:50:00,42.01,42.24,41.85,42.13,133800.0,30.0877,30.2524,29.9731,30.1737,133800.0
2008-11-25 15:55:00,42.13,42.14,41.51,41.99,312600.0,30.1737,30.1808,29.7296,30.0734,312600.0
2008-11-26 09:30:00,40.64,42.46,40.64,42.1,224800.0,29.1065,30.41,29.1065,30.1522,224800.0
2008-11-26 09:35:00,42.09,42.19,41.52,41.75,117400.0,30.145,30.2166,29.7368,29.9015,117400.0
2008-11-26 09:40:00,41.75,41.85,41.4,41.4,116600.0,29.9015,29.9731,29.6508,29.6508,116600.0
2008-11-26 09:45:00,41.49,41.97,41.45,41.96,67200.0,29.7153,30.0591,29.6866,30.0519,67200.0
2008-11-26 09:50:00,41.92,42.06,41.87,41.99,184800.0,30.0232,30.1235,29.9874,30.0734,184800.0
2008-11-26 09:55:00,41.98,42.0,41.72,41.83,123400.0,30.0662,30.0805,29.88,29.9588,123400.0
2008-11-26 10:00:00,41.88,42.07,41.55,41.85,140600.0,29.9946,30.1307,29.7583,29.9731,140600.0
2008-11-26 10:05:00,41.88,41.97,41.69,41.77,138200.0,29.9946,30.0591,29.8585,29.9158,138200.0
2008-11-26 10:10:00,41.77,42.01,41.69,41.78,122200.0,29.9158,30.0877,29.8585,29.923,122200.0
2008-11-26 10:15:00,41.74,42.05,41.71,41.89,67200.0,29.8943,30.1164,29.8728,30.0018,67200.0
2008-11-26 10:20:00,41.94,42.07,41.74,41.74,165000.0,30.0376,30.1307,29.8943,29.8943,165000.0
2008-11-26 10:25:00,41.73,41.85,41.62,41.67,147200.0,29.8872,29.9731,29.8084,29.8442,147200.0
2008-11-26 10:30:00,41.69,41.77,41.27,41.37,94400.0,29.8585,29.9158,29.5577,29.6293,94400.0
2008-11-26 10:35:00,41.37,41.37,40.69,41.08,294000.0,29.6293,29.6293,29.1423,29.4216,294000.0
2008-11-26 10:40:00,41.12,41.12,40.77,40.9,76600.0,29.4503,29.4503,29.1996,29.2927,76600.0
2008-11-26 10:45:00,40.95,41.16,40.64,40.67,86600.0,29.3285,29.4789,29.1065,29.128,86600.0
2008-11-26 10:50:00,40.67,40.99,40.64,40.85,126000.0,29.128,29.3572,29.1065,29.2569,126000.0
2008-11-26 10:55:00,40.88,41.2,40.87,41.06,119600.0,29.2784,29.5076,29.2712,29.4073,119600.0
2008-11-26 11:00:00,41.04,41.06,40.49,40.49,151200.0,29.393,29.4073,28.9991,28.9991,151200.0
2008-11-26 11:05:00,40.5,40.9,40.43,40.77,180400.0,29.0062,29.2927,28.9561,29.1996,180400.0
2008-11-26 11:10:00,40.84,41.5,40.83,41.4,78800.0,29.2497,29.7224,29.2426,29.6508,78800.0
2008-11-26 11:15:00,41.4,41.4,41.1,41.34,122000.0,29.6508,29.6508,29.436,29.6079,122000.0
2008-11-26 11:20:00,41.32,41.73,41.32,41.62,222000.0,29.5935,29.8872,29.5935,29.8084,222000.0
2008-11-26 11:25:00,41.66,41.7,41.57,41.62,50200.0,29.837,29.8657,29.7726,29.8084,50200.0
2008-11-26 11:30:00,41.63,41.84,41.35,41.35,145800.0,29.8156,29.966,29.615,29.615,145800.0
2008-11-26 11:35:00,41.38,41.56,41.33,41.42,104600.0,29.6365,29.7654,29.6007,29.6651,104600.0
2008-11-26 11:40:00,41.46,41.51,41.28,41.38,66600.0,29.6938,29.7296,29.5649,29.6365,66600.0
2008-11-26 11:45:00,41.37,41.6,41.31,41.57,90000.0,29.6293,29.7941,29.5864,29.7726,90000.0
2008-11-26 11:50:00,41.54,41.61,41.19,41.28,204600.0,29.7511,29.8012,29.5004,29.5649,204600.0
2008-11-26 11:55:00,41.26,41.35,40.99,41.17,95800.0,29.5506,29.615,29.3572,29.4861,95800.0
2008-11-26 12:00:00,41.21,42.03,41.13,41.82,465400.0,29.5147,30.102,29.4574,29.9516,465400.0
2008-11-26 12:05:00,41.83,41.99,41.49,41.49,233800.0,29.9588,30.0734,29.7153,29.7153,233800.0
2008-11-26 12:10:00,41.5,41.6,41.47,41.5,115200.0,29.7224,29.7941,29.701,29.7224,115200.0
2008-11-26 12:15:00,41.52,41.6,41.49,41.54,93400.0,29.7368,29.7941,29.7153,29.7511,93400.0
2008-11-26 12:20:00,41.56,41.75,41.54,41.75,160800.0,29.7654,29.9015,29.7511,29.9015,160800.0
2008-11-26 12:25:00,41.77,41.85,41.67,41.77,148400.0,29.9158,29.9731,29.8442,29.9158,148400.0
2008-11-26 12:30:00,41.81,41.88,41.75,41.85,85400.0,29.9445,29.9946,29.9015,29.9731,85400.0
2008-11-26 12:35:00,41.85,42.03,41.8,41.98,149800.0,29.9731,30.102,29.9373,30.0662,149800.0
2008-11-26 12:40:00,41.98,42.5,41.95,42.44,487600.0,30.0662,30.4386,30.0447,30.3957,487600.0
2008-11-26 12:45:00,42.41,42.7,42.4,42.63,111600.0,30.3742,30.5819,30.367,30.5318,111600.0
2008-11-26 12:50:00,42.62,42.67,42.51,42.6,35000.0,30.5246,30.5604,30.4458,30.5103,35000.0
2008-11-26 12:55:00,42.61,42.68,42.52,42.65,88000.0,30.5174,30.5676,30.453,30.5461,88000.0
2008-11-26 13:00:00,42.64,42.94,42.62,42.83,185800.0,30.5389,30.7538,30.5246,30.675,185800.0
2008-11-26 13:05:00,42.83,42.9,42.7,42.73,84000.0,30.675,30.7251,30.5819,30.6034,84000.0
2008-11-26 13:10:00,42.72,42.72,42.18,42.3,106600.0,30.5962,30.5962,30.2095,30.2954,106600.0
2008-11-26 13:15:00,42.32,42.44,42.3,42.32,49800.0,30.3097,30.3957,30.2954,30.3097,49800.0
2008-11-26 13:20:00,42.35,42.52,42.27,42.41,63200.0,30.3312,30.453,30.2739,30.3742,63200.0
2008-11-26 13:25:00,42.41,42.63,42.31,42.58,55800.0,30.3742,30.5318,30.3026,30.4959,55800.0
2008-11-26 13:30:00,42.58,42.62,42.0,42.09,70800.0,30.4959,30.5246,30.0805,30.145,70800.0
2008-11-26 13:35:00,42.1,42.31,42.06,42.23,44000.0,30.1522,30.3026,30.1235,30.2453,44000.0
2008-11-26 13:40:00,42.2,42.31,42.08,42.27,65600.0,30.2238,30.3026,30.1378,30.2739,65600.0
2008-11-26 13:45:00,42.24,42.44,42.18,42.44,107000.0,30.2524,30.3957,30.2095,30.3957,107000.0
2008-11-26 13:50:00,42.44,42.56,42.37,42.45,52800.0,30.3957,30.4816,30.3455,30.4028,52800.0
2008-11-26 13:55:00,42.45,42.5,42.24,42.33,69800.0,30.4028,30.4386,30.2524,30.3169,69800.0
2008-11-26 14:00:00,42.34,42.38,42.12,42.18,57200.0,30.3241,30.3527,30.1665,30.2095,57200.0
2008-11-26 14:05:00,42.17,42.41,42.13,42.3,70600.0,30.2023,30.3742,30.1737,30.2954,70600.0
2008-11-26 14:10:00,42.31,42.32,42.19,42.21,49600.0,30.3026,30.3097,30.2166,30.2309,49600.0
2008-11-26 14:15:00,42.23,42.78,42.21,42.66,113400.0,30.2453,30.6392,30.2309,30.5532,113400.0
2008-11-26 14:20:00,42.66,42.93,42.66,42.89,98600.0,30.5532,30.7466,30.5532,30.718,98600.0
2008-11-26 14:25:00,42.86,42.88,42.66,42.73,114000.0,30.6965,30.7108,30.5532,30.6034,114000.0
2008-11-26 14:30:00,42.71,42.92,42.65,42.85,123400.0,30.5891,30.7395,30.5461,30.6893,123400.0
2008-11-26 14:35:00,42.85,42.88,42.73,42.85,130800.0,30.6893,30.7108,30.6034,30.6893,130800.0
2008-11-26 14:40:00,42.85,43.2,42.8,43.0,112400.0,30.6893,30.94,30.6535,30.7967,112400.0
2008-11-26 14:45:00,42.99,43.16,42.91,43.11,80400.0,30.7896,30.9113,30.7323,30.8755,80400.0
2008-11-26 14:50:00,43.11,43.2,43.05,43.18,49000.0,30.8755,30.94,30.8326,30.9257,49000.0
2008-11-26 14:55:00,43.16,43.33,43.07,43.27,118600.0,30.9113,31.0331,30.8469,30.9901,118600.0
2008-11-26 15:00:00,43.31,43.45,43.26,43.3,162400.0,31.0188,31.119,30.983,31.0116,162400.0
2008-11-26 15:05:00,43.29,43.33,43.02,43.22,106400.0,31.0044,31.0331,30.8111,30.9543,106400.0
2008-11-26 15:10:00,43.23,43.78,43.12,43.63,186000.0,30.9615,31.3554,30.8827,31.248,186000.0
2008-11-26 15:15:00,43.68,43.91,43.62,43.74,132400.0,31.2838,31.4485,31.2408,31.3267,132400.0
2008-11-26 15:20:00,43.72,43.94,43.54,43.91,153400.0,31.3124,31.47,31.1835,31.4485,153400.0
2008-11-26 15:25:00,43.91,44.12,43.86,44.1,139000.0,31.4485,31.5989,31.4127,31.5846,139000.0
2008-11-26 15:30:00,44.06,44.15,43.85,44.12,122600.0,31.5559,31.6204,31.4055,31.5989,122600.0
2008-11-26 15:35:00,44.12,44.3,44.02,44.07,130400.0,31.5989,31.7278,31.5273,31.5631,130400.0
2008-11-26 15:40:00,44.09,44.23,43.69,43.71,119800.0,31.5774,31.6777,31.2909,31.3053,119800.0
2008-11-26 15:45:00,43.71,44.05,43.66,43.99,163800.0,31.3053,31.5488,31.2694,31.5058,163800.0
2008-11-26 15:50:00,43.99,44.13,43.87,44.11,228000.0,31.5058,31.6061,31.4198,31.5917,228000.0
2008-11-26 15:55:00,44.09,44.44,44.02,44.31,345400.0,31.5774,31.8281,31.5273,31.735,345400.0
2008-11-28 09:30:00,43.39,43.74,42.32,42.9,166800.0,31.0761,31.3267,30.3097,30.7251,166800.0
2008-11-28 09:35:00,42.9,43.37,42.73,43.3,86800.0,30.7251,31.0617,30.6034,31.0116,86800.0
2008-11-28 09:40:00,43.29,43.35,42.56,42.69,64800.0,31.0044,31.0474,30.4816,30.5747,64800.0
2008-11-28 09:45:00,42.68,42.8,42.38,42.43,81000.0,30.5676,30.6535,30.3527,30.3885,81000.0
2008-11-28 09:50:00,42.41,42.49,41.87,41.93,80400.0,30.3742,30.4315,29.9874,30.0304,80400.0
2008-11-28 09:55:00,41.94,42.0,41.66,41.66,90800.0,30.0376,30.0805,29.837,29.837,90800.0
2008-11-28 10:00:00,41.66,42.0,41.66,41.76,68400.0,29.837,30.0805,29.837,29.9087,68400.0
2008-11-28 10:05:00,41.77,41.77,41.32,41.34,92000.0,29.9158,29.9158,29.5935,29.6079,92000.0
2008-11-28 10:10:00,41.37,41.4,41.13,41.29,69400.0,29.6293,29.6508,29.4574,29.572,69400.0
2008-11-28 10:15:00,41.3,41.55,41.08,41.51,128800.0,29.5792,29.7583,29.4216,29.7296,128800.0
2008-11-28 10:20:00,41.55,41.86,41.48,41.74,83000.0,29.7583,29.9803,29.7081,29.8943,83000.0
2008-11-28 10:25:00,41.74,41.77,41.56,41.7,55800.0,29.8943,29.9158,29.7654,29.8657,55800.0
2008-11-28 10:30:00,41.7,41.7,41.47,41.57,27800.0,29.8657,29.8657,29.701,29.7726,27800.0
2008-11-28 10:35:00,41.61,41.63,41.51,41.56,26600.0,29.8012,29.8156,29.7296,29.7654,26600.0
2008-11-28 10:40:00,41.52,41.82,41.5,41.74,84800.0,29.7368,29.9516,29.7224,29.8943,84800.0
2008-11-28 10:45:00,41.74,41.98,41.72,41.95,43800.0,29.8943,30.0662,29.88,30.0447,43800.0
2008-11-28 10:50:00,41.94,42.02,41.9,42.0,76200.0,30.0376,30.0949,30.0089,30.0805,76200.0
2008-11-28 10:55:00,41.98,42.15,41.94,42.11,109600.0,30.0662,30.188,30.0376,30.1593,109600.0
2008-11-28 11:00:00,42.11,42.11,41.93,41.97,49800.0,30.1593,30.1593,30.0304,30.0591,49800.0
2008-11-28 11:05:00,41.99,41.99,41.79,41.79,31800.0,30.0734,30.0734,29.9301,29.9301,31800.0
2008-11-28 11:10:00,41.86,41.86,41.8,41.82,15200.0,29.9803,29.9803,29.9373,29.9516,15200.0
2008-11-28 11:15:00,41.81,41.87,41.65,41.85,41400.0,29.9445,29.9874,29.8299,29.9731,41400.0
2008-11-28 11:20:00,41.84,41.98,41.77,41.96,104200.0,29.966,30.0662,29.9158,30.0519,104200.0
2008-11-28 11:25:00,41.94,42.05,41.92,42.01,58200.0,30.0376,30.1164,30.0232,30.0877,58200.0
2008-11-28 11:30:00,42.04,42.04,41.83,41.92,55600.0,30.1092,30.1092,29.9588,30.0232,55600.0
2008-11-28 11:35:00,41.92,41.97,41.78,41.91,80600.0,30.0232,30.0591,29.923,30.0161,80600.0
2008-11-28 11:40:00,41.96,42.15,41.85,42.13,68000.0,30.0519,30.188,29.9731,30.1737,68000.0
2008-11-28 11:45:00,42.14,42.19,42.02,42.1,66200.0,30.1808,30.2166,30.0949,30.1522,66200.0
2008-11-28 11:50:00,42.08,42.14,42.03,42.09,26200.0,30.1378,30.1808,30.102,30.145,26200.0
2008-11-28 11:55:00,42.1,42.17,42.04,42.08,74200.0,30.1522,30.2023,30.1092,30.1378,74200.0
2008-11-28 12:00:00,42.07,42.3,42.06,42.23,57400.0,30.1307,30.2954,30.1235,30.2453,57400.0
2008-11-28 12:05:00,42.27,42.31,42.11,42.19,44800.0,30.2739,30.3026,30.1593,30.2166,44800.0
2008-11-28 12:10:00,42.21,42.24,42.12,42.15,46000.0,30.2309,30.2524,30.1665,30.188,46000.0
2008-11-28 12:15:00,42.16,42.18,41.74,41.85,69200.0,30.1951,30.2095,29.8943,29.9731,69200.0
2008-11-28 12:20:00,41.85,41.9,41.78,41.9,32400.0,29.9731,30.0089,29.923,30.0089,32400.0
2008-11-28 12:25:00,41.9,42.02,41.88,41.95,39800.0,30.0089,30.0949,29.9946,30.0447,39800.0
2008-11-28 12:30:00,41.93,41.98,41.75,41.95,62200.0,30.0304,30.0662,29.9015,30.0447,62200.0
2008-11-28 12:35:00,41.94,41.97,41.88,41.89,49600.0,30.0376,30.0591,29.9946,30.0018,49600.0
2008-11-28 12:40:00,41.93,42.15,41.93,42.13,105000.0,30.0304,30.188,30.0304,30.1737,105000.0
2008-11-28 12:45:00,42.13,42.13,41.89,42.03,101200.0,30.1737,30.1737,30.0018,30.102,101200.0
2008-11-28 12:50:00,42.04,42.4,42.02,42.33,134400.0,30.1092,30.367,30.0949,30.3169,134400.0
2008-11-28 12:55:00,42.3,42.75,42.16,42.75,247200.0,30.2954,30.6177,30.1951,30.6177,247200.0
2008-11-28 13:00:00,42.51,42.51,42.14,42.14,365600.0,30.4458,30.4458,30.1808,30.1808,365600.0
2008-11-28 13:05:00,42.44,42.52,42.44,42.52,1200.0,30.3957,30.453,30.3957,30.453,1200.0
2008-11-28 13:10:00,42.52,42.52,42.52,42.52,0.0,30.453,30.453,30.453,30.453,0.0
2008-11-28 13:15:00,42.51,42.51,42.51,42.51,1200.0,30.4458,30.4458,30.4458,30.4458,1200.0
2008-11-28 13:20:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 13:25:00,42.51,42.51,42.51,42.51,37800.0,30.4458,30.4458,30.4458,30.4458,37800.0
2008-11-28 13:30:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 13:35:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 13:40:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 13:45:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 13:50:00,42.51,42.51,42.51,42.51,200.0,30.4458,30.4458,30.4458,30.4458,200.0
2008-11-28 13:55:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:00:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:05:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:10:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:15:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:20:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:25:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:30:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:35:00,42.62,42.62,42.62,42.62,200.0,30.5246,30.5246,30.5246,30.5246,200.0
2008-11-28 14:40:00,42.62,42.62,42.62,42.62,200.0,30.5246,30.5246,30.5246,30.5246,200.0
2008-11-28 14:45:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 14:50:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 14:55:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:00:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:05:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:10:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:15:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:20:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:25:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:30:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:35:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:40:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:45:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:50:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:55:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-12-01 09:30:00,40.76,40.91,40.07,40.41,235400.0,29.1925,29.2999,28.6983,28.9418,235400.0
2008-12-01 09:35:00,40.44,40.91,40.2,40.75,145200.0,28.9633,29.2999,28.7914,29.1853,145200.0
2008-12-01 09:40:00,40.79,40.88,40.49,40.57,149400.0,29.2139,29.2784,28.9991,29.0564,149400.0
2008-12-01 09:45:00,40.57,40.95,40.5,40.85,136400.0,29.0564,29.3285,29.0062,29.2569,136400.0
2008-12-01 09:50:00,40.9,40.93,40.22,40.48,138400.0,29.2927,29.3142,28.8057,28.9919,138400.0
2008-12-01 09:55:00,40.48,40.7,40.48,40.67,100600.0,28.9919,29.1495,28.9919,29.128,100600.0
2008-12-01 10:00:00,40.65,41.32,40.6,41.17,190600.0,29.1137,29.5935,29.0779,29.4861,190600.0
2008-12-01 10:05:00,41.17,41.3,40.89,41.2,164800.0,29.4861,29.5792,29.2856,29.5076,164800.0
2008-12-01 10:10:00,41.17,41.38,41.0,41.23,141800.0,29.4861,29.6365,29.3643,29.5291,141800.0
2008-12-01 10:15:00,41.19,41.4,40.82,40.9,183600.0,29.5004,29.6508,29.2354,29.2927,183600.0
2008-12-01 10:20:00,40.88,41.0,40.74,40.84,91000.0,29.2784,29.3643,29.1781,29.2497,91000.0
2008-12-01 10:25:00,40.82,40.82,40.54,40.7,123200.0,29.2354,29.2354,29.0349,29.1495,123200.0
2008-12-01 10:30:00,40.7,40.77,40.49,40.77,99000.0,29.1495,29.1996,28.9991,29.1996,99000.0
2008-12-01 10:35:00,40.72,40.79,40.63,40.68,79800.0,29.1638,29.2139,29.0993,29.1352,79800.0
2008-12-01 10:40:00,40.68,40.95,40.57,40.85,127800.0,29.1352,29.3285,29.0564,29.2569,127800.0
2008-12-01 10:45:00,40.85,40.88,40.58,40.58,97200.0,29.2569,29.2784,29.0635,29.0635,97200.0
2008-12-01 10:50:00,40.62,40.9,40.58,40.88,86000.0,29.0922,29.2927,29.0635,29.2784,86000.0
2008-12-01 10:55:00,40.86,40.88,40.36,40.36,82600.0,29.2641,29.2784,28.906,28.906,82600.0
2008-12-01 11:00:00,40.41,40.43,40.14,40.25,136600.0,28.9418,28.9561,28.7484,28.8272,136600.0
2008-12-01 11:05:00,40.29,40.3,40.03,40.08,103200.0,28.8558,28.863,28.6696,28.7054,103200.0
2008-12-01 11:10:00,40.08,40.43,40.08,40.35,85600.0,28.7054,28.9561,28.7054,28.8988,85600.0
2008-12-01 11:15:00,40.34,40.38,40.26,40.36,45000.0,28.8916,28.9203,28.8344,28.906,45000.0
2008-12-01 11:20:00,40.32,40.43,40.21,40.32,73800.0,28.8773,28.9561,28.7985,28.8773,73800.0
2008-12-01 11:25:00,40.33,40.33,39.95,40.04,77800.0,28.8845,28.8845,28.6123,28.6768,77800.0
2008-12-01 11:30:00,40.09,40.1,39.87,40.07,93000.0,28.7126,28.7198,28.555,28.6983,93000.0
2008-12-01 11:35:00,40.04,40.26,40.02,40.18,68000.0,28.6768,28.8344,28.6625,28.7771,68000.0
2008-12-01 11:40:00,40.17,40.42,40.17,40.32,109000.0,28.7699,28.9489,28.7699,28.8773,109000.0
2008-12-01 11:45:00,40.27,40.38,40.21,40.25,86800.0,28.8415,28.9203,28.7985,28.8272,86800.0
2008-12-01 11:50:00,40.27,40.32,39.93,40.05,98400.0,28.8415,28.8773,28.598,28.6839,98400.0
2008-12-01 11:55:00,40.07,40.22,40.04,40.06,77400.0,28.6983,28.8057,28.6768,28.6911,77400.0
2008-12-01 12:00:00,40.05,40.1,39.91,39.94,133600.0,28.6839,28.7198,28.5837,28.6052,133600.0
2008-12-01 12:05:00,39.94,40.26,39.94,40.2,141400.0,28.6052,28.8344,28.6052,28.7914,141400.0
2008-12-01 12:10:00,40.2,40.45,40.15,40.29,103800.0,28.7914,28.9704,28.7556,28.8558,103800.0
2008-12-01 12:15:00,40.29,40.31,40.08,40.16,85000.0,28.8558,28.8702,28.7054,28.7627,85000.0
2008-12-01 12:20:00,40.13,40.27,40.08,40.11,90600.0,28.7412,28.8415,28.7054,28.7269,90600.0
2008-12-01 12:25:00,40.14,40.14,39.88,39.92,176000.0,28.7484,28.7484,28.5622,28.5908,176000.0
2008-12-01 12:30:00,39.92,40.05,39.88,40.0,98000.0,28.5908,28.6839,28.5622,28.6481,98000.0
2008-12-01 12:35:00,40.01,40.07,39.92,40.0,124200.0,28.6553,28.6983,28.5908,28.6481,124200.0
2008-12-01 12:40:00,39.97,40.19,39.89,40.08,86200.0,28.6267,28.7842,28.5694,28.7054,86200.0
2008-12-01 12:45:00,40.09,40.13,39.93,39.95,55600.0,28.7126,28.7412,28.598,28.6123,55600.0
2008-12-01 12:50:00,39.97,40.04,39.85,39.88,90000.0,28.6267,28.6768,28.5407,28.5622,90000.0
2008-12-01 12:55:00,39.88,39.99,39.85,39.92,55000.0,28.5622,28.641,28.5407,28.5908,55000.0
2008-12-01 13:00:00,39.93,40.11,39.88,40.04,63800.0,28.598,28.7269,28.5622,28.6768,63800.0
2008-12-01 13:05:00,40.04,40.07,39.88,39.99,61200.0,28.6768,28.6983,28.5622,28.641,61200.0
2008-12-01 13:10:00,40.04,40.17,40.0,40.09,132200.0,28.6768,28.7699,28.6481,28.7126,132200.0
2008-12-01 13:15:00,40.12,40.24,40.02,40.24,62800.0,28.7341,28.82,28.6625,28.82,62800.0
2008-12-01 13:20:00,40.24,40.26,40.1,40.17,60400.0,28.82,28.8344,28.7198,28.7699,60400.0
2008-12-01 13:25:00,40.18,40.22,40.05,40.17,40200.0,28.7771,28.8057,28.6839,28.7699,40200.0
2008-12-01 13:30:00,40.14,40.37,40.13,40.24,66000.0,28.7484,28.9131,28.7412,28.82,66000.0
2008-12-01 13:35:00,40.25,40.32,40.05,40.12,40800.0,28.8272,28.8773,28.6839,28.7341,40800.0
2008-12-01 13:40:00,40.11,40.2,39.97,39.98,115800.0,28.7269,28.7914,28.6267,28.6338,115800.0
2008-12-01 13:45:00,39.99,40.08,39.77,39.79,154800.0,28.641,28.7054,28.4834,28.4977,154800.0
2008-12-01 13:50:00,39.83,39.98,39.74,39.77,84600.0,28.5264,28.6338,28.4619,28.4834,84600.0
2008-12-01 13:55:00,39.81,39.89,39.65,39.83,99400.0,28.5121,28.5694,28.3975,28.5264,99400.0
2008-12-01 14:00:00,39.85,39.92,39.63,39.67,89400.0,28.5407,28.5908,28.3831,28.4118,89400.0
2008-12-01 14:05:00,39.65,39.91,39.47,39.85,118200.0,28.3975,28.5837,28.2686,28.5407,118200.0
2008-12-01 14:10:00,39.86,39.9,39.71,39.79,73600.0,28.5479,28.5765,28.4404,28.4977,73600.0
2008-12-01 14:15:00,39.78,39.8,39.35,39.49,118200.0,28.4906,28.5049,28.1826,28.2829,118200.0
2008-12-01 14:20:00,39.49,39.76,39.43,39.67,108000.0,28.2829,28.4763,28.2399,28.4118,108000.0
2008-12-01 14:25:00,39.72,39.84,39.51,39.6,108000.0,28.4476,28.5335,28.2972,28.3617,108000.0
2008-12-01 14:30:00,39.61,39.79,39.51,39.6,154400.0,28.3688,28.4977,28.2972,28.3617,154400.0
2008-12-01 14:35:00,39.62,39.63,39.38,39.48,119200.0,28.376,28.3831,28.2041,28.2757,119200.0
2008-12-01 14:40:00,39.44,39.69,39.4,39.49,104000.0,28.2471,28.4261,28.2184,28.2829,104000.0
2008-12-01 14:45:00,39.51,39.66,39.44,39.45,83800.0,28.2972,28.4046,28.2471,28.2542,83800.0
2008-12-01 14:50:00,39.43,39.7,39.43,39.68,84400.0,28.2399,28.4333,28.2399,28.419,84400.0
2008-12-01 14:55:00,39.68,39.68,39.33,39.39,173800.0,28.419,28.419,28.1683,28.2113,173800.0
2008-12-01 15:00:00,39.38,39.45,39.02,39.05,181000.0,28.2041,28.2542,27.9463,27.9677,181000.0
2008-12-01 15:05:00,39.03,39.22,38.93,39.0,119600.0,27.9534,28.0895,27.8818,27.9319,119600.0
2008-12-01 15:10:00,38.98,39.32,38.92,39.16,196600.0,27.9176,28.1611,27.8746,28.0465,196600.0
2008-12-01 15:15:00,39.15,39.22,38.96,39.04,224000.0,28.0394,28.0895,27.9033,27.9606,224000.0
2008-12-01 15:20:00,39.01,39.05,38.67,38.71,125800.0,27.9391,27.9677,27.6956,27.7242,125800.0
2008-12-01 15:25:00,38.7,38.8,38.6,38.63,163200.0,27.7171,27.7887,27.6455,27.6669,163200.0
2008-12-01 15:30:00,38.63,38.76,38.49,38.71,201600.0,27.6669,27.76,27.5667,27.7242,201600.0
2008-12-01 15:35:00,38.73,38.87,38.6,38.6,194200.0,27.7386,27.8388,27.6455,27.6455,194200.0
2008-12-01 15:40:00,38.63,38.68,38.27,38.32,183000.0,27.6669,27.7028,27.4091,27.4449,183000.0
2008-12-01 15:45:00,38.35,38.6,38.21,38.38,239200.0,27.4664,27.6455,27.3661,27.4879,239200.0
2008-12-01 15:50:00,38.36,38.46,38.19,38.23,329600.0,27.4736,27.5452,27.3518,27.3805,329600.0
2008-12-01 15:55:00,38.2,38.23,37.82,37.94,356000.0,27.359,27.3805,27.0868,27.1728,356000.0
2008-12-02 09:30:00,39.25,39.5,38.8,38.93,197800.0,28.111,28.29,27.7887,27.8818,197800.0
2008-12-02 09:35:00,38.96,39.79,38.88,39.48,182200.0,27.9033,28.4977,27.846,28.2757,182200.0
2008-12-02 09:40:00,39.49,39.49,38.99,39.16,157400.0,28.2829,28.2829,27.9248,28.0465,157400.0
2008-12-02 09:45:00,39.17,39.34,38.89,39.24,190000.0,28.0537,28.1754,27.8532,28.1038,190000.0
2008-12-02 09:50:00,39.23,39.69,39.1,39.29,131200.0,28.0967,28.4261,28.0036,28.1396,131200.0
2008-12-02 09:55:00,39.34,39.55,38.89,39.18,91400.0,28.1754,28.3258,27.8532,28.0609,91400.0
2008-12-02 10:00:00,39.18,39.65,39.18,39.59,81400.0,28.0609,28.3975,28.0609,28.3545,81400.0
2008-12-02 10:05:00,39.69,39.98,39.57,39.88,83800.0,28.4261,28.6338,28.3402,28.5622,83800.0
2008-12-02 10:10:00,39.91,40.16,39.79,39.93,101600.0,28.5837,28.7627,28.4977,28.598,101600.0
2008-12-02 10:15:00,39.91,40.02,39.58,39.76,104400.0,28.5837,28.6625,28.3473,28.4763,104400.0
2008-12-02 10:20:00,39.77,39.95,39.57,39.9,107000.0,28.4834,28.6123,28.3402,28.5765,107000.0
2008-12-02 10:25:00,39.91,39.91,39.52,39.54,65600.0,28.5837,28.5837,28.3044,28.3187,65600.0
2008-12-02 10:30:00,39.6,39.74,39.48,39.54,79600.0,28.3617,28.4619,28.2757,28.3187,79600.0
2008-12-02 10:35:00,39.52,39.69,39.45,39.63,82200.0,28.3044,28.4261,28.2542,28.3831,82200.0
2008-12-02 10:40:00,39.61,39.75,39.38,39.39,55400.0,28.3688,28.4691,28.2041,28.2113,55400.0
2008-12-02 10:45:00,39.4,39.59,39.18,39.23,72800.0,28.2184,28.3545,28.0609,28.0967,72800.0
2008-12-02 10:50:00,39.23,39.23,38.9,38.9,96800.0,28.0967,28.0967,27.8603,27.8603,96800.0
2008-12-02 10:55:00,38.91,39.05,38.74,38.86,116600.0,27.8675,27.9677,27.7457,27.8317,116600.0
2008-12-02 11:00:00,38.81,38.92,38.67,38.72,155600.0,27.7959,27.8746,27.6956,27.7314,155600.0
2008-12-02 11:05:00,38.68,38.72,38.35,38.5,103400.0,27.7028,27.7314,27.4664,27.5738,103400.0
2008-12-02 11:10:00,38.52,38.67,38.22,38.27,106000.0,27.5882,27.6956,27.3733,27.4091,106000.0
2008-12-02 11:15:00,38.25,38.4,38.2,38.38,40400.0,27.3948,27.5022,27.359,27.4879,40400.0
2008-12-02 11:20:00,38.42,38.68,38.38,38.38,75600.0,27.5165,27.7028,27.4879,27.4879,75600.0
2008-12-02 11:25:00,38.41,38.76,38.38,38.57,44800.0,27.5094,27.76,27.4879,27.624,44800.0
2008-12-02 11:30:00,38.58,38.73,38.44,38.44,66400.0,27.6311,27.7386,27.5309,27.5309,66400.0
2008-12-02 11:35:00,38.44,38.54,38.18,38.23,74600.0,27.5309,27.6025,27.3446,27.3805,74600.0
2008-12-02 11:40:00,38.24,38.39,38.1,38.33,120400.0,27.3876,27.4951,27.2874,27.4521,120400.0
2008-12-02 11:45:00,38.27,38.67,38.23,38.64,159600.0,27.4091,27.6956,27.3805,27.6741,159600.0
2008-12-02 11:50:00,38.64,38.75,38.55,38.62,212400.0,27.6741,27.7529,27.6096,27.6598,212400.0
2008-12-02 11:55:00,38.62,38.71,38.42,38.49,175600.0,27.6598,27.7242,27.5165,27.5667,175600.0
2008-12-02 12:00:00,38.48,38.65,38.44,38.45,86600.0,27.5595,27.6813,27.5309,27.538,86600.0
2008-12-02 12:05:00,38.42,38.83,38.38,38.73,71600.0,27.5165,27.8102,27.4879,27.7386,71600.0
2008-12-02 12:10:00,38.73,38.9,38.67,38.79,61800.0,27.7386,27.8603,27.6956,27.7815,61800.0
2008-12-02 12:15:00,38.82,39.0,38.78,38.99,33600.0,27.803,27.9319,27.7744,27.9248,33600.0
2008-12-02 12:20:00,39.01,39.35,39.0,39.21,91400.0,27.9391,28.1826,27.9319,28.0823,91400.0
2008-12-02 12:25:00,39.24,39.38,39.24,39.31,46600.0,28.1038,28.2041,28.1038,28.154,46600.0
2008-12-02 12:30:00,39.33,39.48,39.24,39.27,79000.0,28.1683,28.2757,28.1038,28.1253,79000.0
2008-12-02 12:35:00,39.29,39.4,39.19,39.23,50200.0,28.1396,28.2184,28.068,28.0967,50200.0
2008-12-02 12:40:00,39.22,39.34,39.13,39.19,58800.0,28.0895,28.1754,28.025,28.068,58800.0
2008-12-02 12:45:00,39.2,39.35,39.15,39.29,65600.0,28.0752,28.1826,28.0394,28.1396,65600.0
2008-12-02 12:50:00,39.29,39.37,39.21,39.27,42000.0,28.1396,28.1969,28.0823,28.1253,42000.0
2008-12-02 12:55:00,39.24,39.38,39.21,39.26,48800.0,28.1038,28.2041,28.0823,28.1181,48800.0
2008-12-02 13:00:00,39.23,39.34,39.07,39.13,64200.0,28.0967,28.1754,27.9821,28.025,64200.0
2008-12-02 13:05:00,39.1,39.12,39.01,39.06,44600.0,28.0036,28.0179,27.9391,27.9749,44600.0
2008-12-02 13:10:00,39.02,39.29,39.01,39.2,66200.0,27.9463,28.1396,27.9391,28.0752,66200.0
2008-12-02 13:15:00,39.2,39.38,39.19,39.33,81200.0,28.0752,28.2041,28.068,28.1683,81200.0
2008-12-02 13:20:00,39.31,39.42,39.21,39.27,69800.0,28.154,28.2327,28.0823,28.1253,69800.0
2008-12-02 13:25:00,39.28,39.45,39.23,39.38,54400.0,28.1325,28.2542,28.0967,28.2041,54400.0
2008-12-02 13:30:00,39.38,39.38,38.96,39.01,74400.0,28.2041,28.2041,27.9033,27.9391,74400.0
2008-12-02 13:35:00,39.0,39.19,38.93,39.02,37600.0,27.9319,28.068,27.8818,27.9463,37600.0
2008-12-02 13:40:00,38.99,39.1,38.91,39.0,53800.0,27.9248,28.0036,27.8675,27.9319,53800.0
2008-12-02 13:45:00,38.98,39.14,38.89,38.93,64800.0,27.9176,28.0322,27.8532,27.8818,64800.0
2008-12-02 13:50:00,38.95,38.95,38.74,38.76,56400.0,27.8961,27.8961,27.7457,27.76,56400.0
2008-12-02 13:55:00,38.77,38.84,38.66,38.73,59200.0,27.7672,27.8173,27.6884,27.7386,59200.0
2008-12-02 14:00:00,38.69,38.87,38.45,38.52,164600.0,27.7099,27.8388,27.538,27.5882,164600.0
2008-12-02 14:05:00,38.52,38.58,38.32,38.38,98400.0,27.5882,27.6311,27.4449,27.4879,98400.0
2008-12-02 14:10:00,38.38,38.6,38.24,38.57,75600.0,27.4879,27.6455,27.3876,27.624,75600.0
2008-12-02 14:15:00,38.56,38.71,38.33,38.42,77000.0,27.6168,27.7242,27.4521,27.5165,77000.0
2008-12-02 14:20:00,38.41,38.42,38.1,38.21,95000.0,27.5094,27.5165,27.2874,27.3661,95000.0
2008-12-02 14:25:00,38.2,38.2,37.88,38.13,64800.0,27.359,27.359,27.1298,27.3088,64800.0
2008-12-02 14:30:00,38.11,38.35,38.01,38.25,49400.0,27.2945,27.4664,27.2229,27.3948,49400.0
2008-12-02 14:35:00,38.29,38.62,38.26,38.57,137000.0,27.4234,27.6598,27.4019,27.624,137000.0
2008-12-02 14:40:00,38.53,38.68,38.28,38.35,48200.0,27.5953,27.7028,27.4163,27.4664,48200.0
2008-12-02 14:45:00,38.35,38.43,38.23,38.4,71000.0,27.4664,27.5237,27.3805,27.5022,71000.0
2008-12-02 14:50:00,38.35,38.75,38.3,38.58,78400.0,27.4664,27.7529,27.4306,27.6311,78400.0
2008-12-02 14:55:00,38.56,38.87,38.52,38.81,80800.0,27.6168,27.8388,27.5882,27.7959,80800.0
2008-12-02 15:00:00,38.81,38.85,38.63,38.72,152000.0,27.7959,27.8245,27.6669,27.7314,152000.0
2008-12-02 15:05:00,38.72,38.82,38.34,38.47,64600.0,27.7314,27.803,27.4592,27.5523,64600.0
2008-12-02 15:10:00,38.49,38.56,38.25,38.48,99200.0,27.5667,27.6168,27.3948,27.5595,99200.0
2008-12-02 15:15:00,38.48,39.11,38.48,39.04,102000.0,27.5595,28.0107,27.5595,27.9606,102000.0
2008-12-02 15:20:00,39.09,39.29,38.91,39.25,113000.0,27.9964,28.1396,27.8675,28.111,113000.0
2008-12-02 15:25:00,39.26,39.6,39.21,39.35,161400.0,28.1181,28.3617,28.0823,28.1826,161400.0
2008-12-02 15:30:00,39.32,39.6,39.21,39.48,152200.0,28.1611,28.3617,28.0823,28.2757,152200.0
2008-12-02 15:35:00,39.48,39.86,39.47,39.55,294000.0,28.2757,28.5479,28.2686,28.3258,294000.0
2008-12-02 15:40:00,39.59,39.87,39.4,39.66,281000.0,28.3545,28.555,28.2184,28.4046,281000.0
2008-12-02 15:45:00,39.65,39.76,38.92,39.12,281600.0,28.3975,28.4763,27.8746,28.0179,281600.0
2008-12-02 15:50:00,39.1,39.75,38.9,39.6,293400.0,28.0036,28.4691,27.8603,28.3617,293400.0
2008-12-02 15:55:00,39.63,40.14,39.57,39.96,413200.0,28.3831,28.7484,28.3402,28.6195,413200.0
2008-12-03 09:30:00,39.1,39.41,38.81,39.18,62000.0,28.0036,28.2256,27.7959,28.0609,62000.0
2008-12-03 09:35:00,39.1,39.63,39.03,39.47,277800.0,28.0036,28.3831,27.9534,28.2686,277800.0
2008-12-03 09:40:00,39.44,39.73,39.12,39.5,135800.0,28.2471,28.4548,28.0179,28.29,135800.0
2008-12-03 09:45:00,39.45,39.66,39.02,39.15,191800.0,28.2542,28.4046,27.9463,28.0394,191800.0
2008-12-03 09:50:00,39.12,39.15,38.81,38.98,68400.0,28.0179,28.0394,27.7959,27.9176,68400.0
2008-12-03 09:55:00,38.97,39.15,38.79,39.09,73800.0,27.9104,28.0394,27.7815,27.9964,73800.0
2008-12-03 10:00:00,39.05,39.42,38.84,39.41,107200.0,27.9677,28.2327,27.8173,28.2256,107200.0
2008-12-03 10:05:00,39.46,39.62,39.23,39.34,56600.0,28.2614,28.376,28.0967,28.1754,56600.0
2008-12-03 10:10:00,39.29,39.32,39.1,39.18,63200.0,28.1396,28.1611,28.0036,28.0609,63200.0
2008-12-03 10:15:00,39.18,39.34,38.89,38.89,73800.0,28.0609,28.1754,27.8532,27.8532,73800.0
2008-12-03 10:20:00,38.88,39.14,38.88,39.03,77400.0,27.846,28.0322,27.846,27.9534,77400.0
2008-12-03 10:25:00,39.03,39.35,38.95,39.24,53400.0,27.9534,28.1826,27.8961,28.1038,53400.0
2008-12-03 10:30:00,39.23,39.49,39.14,39.46,95600.0,28.0967,28.2829,28.0322,28.2614,95600.0
2008-12-03 10:35:00,39.46,40.1,39.46,39.48,209000.0,28.2614,28.7198,28.2614,28.2757,209000.0
2008-12-03 10:40:00,39.47,39.73,39.38,39.6,86800.0,28.2686,28.4548,28.2041,28.3617,86800.0
2008-12-03 10:45:00,39.62,39.91,39.52,39.88,141200.0,28.376,28.5837,28.3044,28.5622,141200.0
2008-12-03 10:50:00,39.88,40.15,39.79,40.12,139600.0,28.5622,28.7556,28.4977,28.7341,139600.0
2008-12-03 10:55:00,40.13,40.38,39.92,40.32,112200.0,28.7412,28.9203,28.5908,28.8773,112200.0
2008-12-03 11:00:00,40.31,40.35,40.12,40.23,86600.0,28.8702,28.8988,28.7341,28.8129,86600.0
2008-12-03 11:05:00,40.21,40.29,39.95,40.05,78200.0,28.7985,28.8558,28.6123,28.6839,78200.0
2008-12-03 11:10:00,40.02,40.56,40.02,40.56,75400.0,28.6625,29.0492,28.6625,29.0492,75400.0
2008-12-03 11:15:00,40.56,40.72,40.48,40.53,141400.0,29.0492,29.1638,28.9919,29.0277,141400.0
2008-12-03 11:20:00,40.51,40.63,40.43,40.45,118400.0,29.0134,29.0993,28.9561,28.9704,118400.0
2008-12-03 11:25:00,40.45,40.77,40.37,40.42,38200.0,28.9704,29.1996,28.9131,28.9489,38200.0
2008-12-03 11:30:00,40.44,40.54,40.35,40.41,23800.0,28.9633,29.0349,28.8988,28.9418,23800.0
2008-12-03 11:35:00,40.4,40.43,40.15,40.34,46000.0,28.9346,28.9561,28.7556,28.8916,46000.0
2008-12-03 11:40:00,40.38,40.63,40.35,40.4,42200.0,28.9203,29.0993,28.8988,28.9346,42200.0
2008-12-03 11:45:00,40.44,40.5,40.3,40.46,39200.0,28.9633,29.0062,28.863,28.9776,39200.0
2008-12-03 11:50:00,40.43,40.93,40.33,40.93,96200.0,28.9561,29.3142,28.8845,29.3142,96200.0
2008-12-03 11:55:00,40.94,40.98,40.74,40.85,60200.0,29.3214,29.35,29.1781,29.2569,60200.0
2008-12-03 12:00:00,40.87,40.89,40.52,40.52,42800.0,29.2712,29.2856,29.0206,29.0206,42800.0
2008-12-03 12:05:00,40.5,40.63,40.43,40.49,44600.0,29.0062,29.0993,28.9561,28.9991,44600.0
2008-12-03 12:10:00,40.52,40.74,40.52,40.59,56000.0,29.0206,29.1781,29.0206,29.0707,56000.0
2008-12-03 12:15:00,40.6,40.6,40.17,40.17,64800.0,29.0779,29.0779,28.7699,28.7699,64800.0
2008-12-03 12:20:00,40.19,40.22,40.09,40.14,42200.0,28.7842,28.8057,28.7126,28.7484,42200.0
2008-12-03 12:25:00,40.18,40.51,40.14,40.32,38800.0,28.7771,29.0134,28.7484,28.8773,38800.0
2008-12-03 12:30:00,40.32,40.45,40.17,40.23,36600.0,28.8773,28.9704,28.7699,28.8129,36600.0
2008-12-03 12:35:00,40.25,40.44,40.17,40.3,27000.0,28.8272,28.9633,28.7699,28.863,27000.0
2008-12-03 12:40:00,40.35,40.35,39.93,40.07,87400.0,28.8988,28.8988,28.598,28.6983,87400.0
2008-12-03 12:45:00,40.12,40.24,39.99,40.11,35000.0,28.7341,28.82,28.641,28.7269,35000.0
2008-12-03 12:50:00,40.1,40.11,39.95,40.09,28800.0,28.7198,28.7269,28.6123,28.7126,28800.0
2008-12-03 12:55:00,40.13,40.22,39.85,39.89,31400.0,28.7412,28.8057,28.5407,28.5694,31400.0
2008-12-03 13:00:00,39.94,39.95,39.86,39.95,20400.0,28.6052,28.6123,28.5479,28.6123,20400.0
2008-12-03 13:05:00,39.95,39.96,39.77,39.88,36800.0,28.6123,28.6195,28.4834,28.5622,36800.0
2008-12-03 13:10:00,39.88,39.99,39.8,39.95,37800.0,28.5622,28.641,28.5049,28.6123,37800.0
2008-12-03 13:15:00,39.95,39.98,39.83,39.85,23000.0,28.6123,28.6338,28.5264,28.5407,23000.0
2008-12-03 13:20:00,39.88,39.98,39.55,39.64,47200.0,28.5622,28.6338,28.3258,28.3903,47200.0
2008-12-03 13:25:00,39.6,39.65,39.5,39.57,63000.0,28.3617,28.3975,28.29,28.3402,63000.0
2008-12-03 13:30:00,39.54,39.54,39.24,39.33,72600.0,28.3187,28.3187,28.1038,28.1683,72600.0
2008-12-03 13:35:00,39.34,39.4,39.24,39.35,54000.0,28.1754,28.2184,28.1038,28.1826,54000.0
2008-12-03 13:40:00,39.33,39.34,39.1,39.27,77200.0,28.1683,28.1754,28.0036,28.1253,77200.0
2008-12-03 13:45:00,39.32,39.37,39.06,39.37,35800.0,28.1611,28.1969,27.9749,28.1969,35800.0
2008-12-03 13:50:00,39.37,39.37,39.07,39.1,67800.0,28.1969,28.1969,27.9821,28.0036,67800.0
2008-12-03 13:55:00,39.11,39.46,39.07,39.32,37000.0,28.0107,28.2614,27.9821,28.1611,37000.0
2008-12-03 14:00:00,39.35,39.7,39.24,39.7,53400.0,28.1826,28.4333,28.1038,28.4333,53400.0
2008-12-03 14:05:00,39.65,39.67,39.14,39.45,67800.0,28.3975,28.4118,28.0322,28.2542,67800.0
2008-12-03 14:10:00,39.52,39.76,39.24,39.34,76600.0,28.3044,28.4763,28.1038,28.1754,76600.0
2008-12-03 14:15:00,39.33,39.68,39.27,39.49,54800.0,28.1683,28.419,28.1253,28.2829,54800.0
2008-12-03 14:20:00,39.53,39.59,39.24,39.4,57400.0,28.3115,28.3545,28.1038,28.2184,57400.0
2008-12-03 14:25:00,39.45,39.84,39.44,39.56,83200.0,28.2542,28.5335,28.2471,28.333,83200.0
2008-12-03 14:30:00,39.56,39.99,39.53,39.79,112000.0,28.333,28.641,28.3115,28.4977,112000.0
2008-12-03 14:35:00,39.78,39.91,39.51,39.52,58800.0,28.4906,28.5837,28.2972,28.3044,58800.0
2008-12-03 14:40:00,39.57,39.84,39.52,39.69,61400.0,28.3402,28.5335,28.3044,28.4261,61400.0
2008-12-03 14:45:00,39.73,39.99,39.69,39.84,81800.0,28.4548,28.641,28.4261,28.5335,81800.0
2008-12-03 14:50:00,39.85,40.17,39.72,39.82,119400.0,28.5407,28.7699,28.4476,28.5192,119400.0
2008-12-03 14:55:00,39.82,39.94,39.55,39.59,101400.0,28.5192,28.6052,28.3258,28.3545,101400.0
2008-12-03 15:00:00,39.57,39.66,39.19,39.31,142200.0,28.3402,28.4046,28.068,28.154,142200.0
2008-12-03 15:05:00,39.35,39.89,39.35,39.74,103400.0,28.1826,28.5694,28.1826,28.4619,103400.0
2008-12-03 15:10:00,39.76,39.86,39.58,39.69,99800.0,28.4763,28.5479,28.3473,28.4261,99800.0
2008-12-03 15:15:00,39.72,39.88,39.41,39.79,100400.0,28.4476,28.5622,28.2256,28.4977,100400.0
2008-12-03 15:20:00,39.8,39.97,39.48,39.49,197000.0,28.5049,28.6267,28.2757,28.2829,197000.0
2008-12-03 15:25:00,39.48,39.87,39.4,39.82,150000.0,28.2757,28.555,28.2184,28.5192,150000.0
2008-12-03 15:30:00,39.84,40.02,39.56,39.91,213400.0,28.5335,28.6625,28.333,28.5837,213400.0
2008-12-03 15:35:00,39.92,40.06,39.74,39.94,173200.0,28.5908,28.6911,28.4619,28.6052,173200.0
2008-12-03 15:40:00,39.94,40.06,39.82,39.9,159800.0,28.6052,28.6911,28.5192,28.5765,159800.0
2008-12-03 15:45:00,39.91,40.01,39.63,39.82,160200.0,28.5837,28.6553,28.3831,28.5192,160200.0
2008-12-03 15:50:00,39.8,40.31,39.76,40.24,230000.0,28.5049,28.8702,28.4763,28.82,230000.0
2008-12-03 15:55:00,40.26,40.27,39.99,40.0,536800.0,28.8344,28.8415,28.641,28.6481,536800.0
2008-12-04 09:30:00,38.91,39.21,38.82,39.03,87200.0,27.8675,28.0823,27.803,27.9534,87200.0
2008-12-04 09:35:00,39.11,39.12,38.31,38.95,176000.0,28.0107,28.0179,27.4378,27.8961,176000.0
2008-12-04 09:40:00,38.91,39.1,38.75,38.8,135800.0,27.8675,28.0036,27.7529,27.7887,135800.0
2008-12-04 09:45:00,38.8,39.17,38.76,38.99,102800.0,27.7887,28.0537,27.76,27.9248,102800.0
2008-12-04 09:50:00,39.0,39.12,38.84,38.94,112000.0,27.9319,28.0179,27.8173,27.889,112000.0
2008-12-04 09:55:00,38.91,39.08,38.84,38.9,109600.0,27.8675,27.9892,27.8173,27.8603,109600.0
2008-12-04 10:00:00,38.91,39.09,38.85,38.93,266200.0,27.8675,27.9964,27.8245,27.8818,266200.0
2008-12-04 10:05:00,38.93,39.25,38.83,39.04,226600.0,27.8818,28.111,27.8102,27.9606,226600.0
2008-12-04 10:10:00,39.04,39.26,38.97,39.1,141400.0,27.9606,28.1181,27.9104,28.0036,141400.0
2008-12-04 10:15:00,39.12,39.19,38.94,38.94,93800.0,28.0179,28.068,27.889,27.889,93800.0
2008-12-04 10:20:00,38.96,39.08,38.85,38.88,68800.0,27.9033,27.9892,27.8245,27.846,68800.0
2008-12-04 10:25:00,38.85,38.94,38.7,38.73,78600.0,27.8245,27.889,27.7171,27.7386,78600.0
2008-12-04 10:30:00,38.77,39.12,38.7,39.02,101600.0,27.7672,28.0179,27.7171,27.9463,101600.0
2008-12-04 10:35:00,38.99,38.99,38.41,38.9,123600.0,27.9248,27.9248,27.5094,27.8603,123600.0
2008-12-04 10:40:00,38.86,38.95,38.57,38.6,96600.0,27.8317,27.8961,27.624,27.6455,96600.0
2008-12-04 10:45:00,38.63,38.76,38.28,38.28,135400.0,27.6669,27.76,27.4163,27.4163,135400.0
2008-12-04 10:50:00,38.27,38.38,38.14,38.34,98400.0,27.4091,27.4879,27.316,27.4592,98400.0
2008-12-04 10:55:00,38.31,38.49,38.22,38.22,50200.0,27.4378,27.5667,27.3733,27.3733,50200.0
2008-12-04 11:00:00,38.24,38.32,37.89,38.02,76000.0,27.3876,27.4449,27.1369,27.2301,76000.0
2008-12-04 11:05:00,38.02,38.13,37.79,37.87,67800.0,27.2301,27.3088,27.0653,27.1226,67800.0
2008-12-04 11:10:00,37.88,38.02,37.74,38.0,77200.0,27.1298,27.2301,27.0295,27.2157,77200.0
2008-12-04 11:15:00,38.01,38.16,37.87,37.96,97800.0,27.2229,27.3303,27.1226,27.1871,97800.0
2008-12-04 11:20:00,37.95,38.43,37.88,38.34,132200.0,27.1799,27.5237,27.1298,27.4592,132200.0
2008-12-04 11:25:00,38.3,38.3,37.91,37.95,98400.0,27.4306,27.4306,27.1513,27.1799,98400.0
2008-12-04 11:30:00,37.93,37.95,37.5,37.77,245600.0,27.1656,27.1799,26.8576,27.051,245600.0
2008-12-04 11:35:00,37.79,37.81,37.49,37.49,163600.0,27.0653,27.0797,26.8505,26.8505,163600.0
2008-12-04 11:40:00,37.49,37.52,37.16,37.21,134600.0,26.8505,26.872,26.6141,26.6499,134600.0
2008-12-04 11:45:00,37.19,37.41,37.13,37.27,81800.0,26.6356,26.7932,26.5926,26.6929,81800.0
2008-12-04 11:50:00,37.26,37.52,37.2,37.52,88400.0,26.6857,26.872,26.6428,26.872,88400.0
2008-12-04 11:55:00,37.52,37.62,37.26,37.34,68600.0,26.872,26.9436,26.6857,26.743,68600.0
2008-12-04 12:00:00,37.31,37.38,37.23,37.27,69800.0,26.7216,26.7717,26.6643,26.6929,69800.0
2008-12-04 12:05:00,37.26,37.33,37.19,37.26,67400.0,26.6857,26.7359,26.6356,26.6857,67400.0
2008-12-04 12:10:00,37.29,37.29,36.96,36.99,66200.0,26.7072,26.7072,26.4709,26.4924,66200.0
2008-12-04 12:15:00,36.98,37.04,36.57,36.6,99000.0,26.4852,26.5282,26.1916,26.213,99000.0
2008-12-04 12:20:00,36.6,36.72,36.34,36.71,192600.0,26.213,26.299,26.0268,26.2918,192600.0
2008-12-04 12:25:00,36.7,36.77,36.19,36.3,135600.0,26.2847,26.3348,25.9194,25.9982,135600.0
2008-12-04 12:30:00,36.27,36.55,36.19,36.54,128800.0,25.9767,26.1772,25.9194,26.1701,128800.0
2008-12-04 12:35:00,36.54,36.67,36.35,36.64,78800.0,26.1701,26.2632,26.034,26.2417,78800.0
2008-12-04 12:40:00,36.63,36.7,36.42,36.49,89400.0,26.2345,26.2847,26.0841,26.1343,89400.0
2008-12-04 12:45:00,36.52,36.52,36.17,36.26,81800.0,26.1558,26.1558,25.9051,25.9695,81800.0
2008-12-04 12:50:00,36.25,36.26,35.95,36.08,109200.0,25.9624,25.9695,25.7475,25.8406,109200.0
2008-12-04 12:55:00,36.02,36.24,35.84,35.91,90000.0,25.7976,25.9552,25.6687,25.7189,90000.0
2008-12-04 13:00:00,35.91,35.95,35.74,35.86,93800.0,25.7189,25.7475,25.5971,25.6831,93800.0
2008-12-04 13:05:00,35.87,35.97,35.57,35.6,130000.0,25.6902,25.7618,25.4754,25.4968,130000.0
2008-12-04 13:10:00,35.58,35.7,35.38,35.41,132200.0,25.4825,25.5685,25.3393,25.3608,132200.0
2008-12-04 13:15:00,35.41,35.49,35.35,35.44,92000.0,25.3608,25.4181,25.3178,25.3823,92000.0
2008-12-04 13:20:00,35.46,35.47,35.27,35.47,99200.0,25.3966,25.4037,25.2605,25.4037,99200.0
2008-12-04 13:25:00,35.46,35.49,35.18,35.18,115800.0,25.3966,25.4181,25.196,25.196,115800.0
2008-12-04 13:30:00,35.14,35.35,35.1,35.27,103200.0,25.1674,25.3178,25.1387,25.2605,103200.0
2008-12-04 13:35:00,35.27,35.69,35.27,35.6,147000.0,25.2605,25.5613,25.2605,25.4968,147000.0
2008-12-04 13:40:00,35.62,35.68,35.54,35.59,93800.0,25.5112,25.5541,25.4539,25.4897,93800.0
2008-12-04 13:45:00,35.59,36.07,35.51,35.98,152800.0,25.4897,25.8335,25.4324,25.769,152800.0
2008-12-04 13:50:00,35.97,36.24,35.91,36.13,165600.0,25.7618,25.9552,25.7189,25.8764,165600.0
2008-12-04 13:55:00,36.13,36.13,35.57,35.67,146200.0,25.8764,25.8764,25.4754,25.547,146200.0
2008-12-04 14:00:00,35.68,35.95,35.63,35.7,74800.0,25.5541,25.7475,25.5183,25.5685,74800.0
2008-12-04 14:05:00,35.69,35.93,35.49,35.52,163800.0,25.5613,25.7332,25.4181,25.4395,163800.0
2008-12-04 14:10:00,35.52,35.59,35.28,35.34,113800.0,25.4395,25.4897,25.2677,25.3106,113800.0
2008-12-04 14:15:00,35.3,35.3,35.04,35.13,110200.0,25.282,25.282,25.0958,25.1602,110200.0
2008-12-04 14:20:00,35.13,35.26,35.08,35.22,97400.0,25.1602,25.2533,25.1244,25.2247,97400.0
2008-12-04 14:25:00,35.22,35.22,34.77,34.94,177400.0,25.2247,25.2247,24.9024,25.0241,177400.0
2008-12-04 14:30:00,34.97,35.49,34.96,35.44,88800.0,25.0456,25.4181,25.0385,25.3823,88800.0
2008-12-04 14:35:00,35.44,35.51,35.1,35.21,104200.0,25.3823,25.4324,25.1387,25.2175,104200.0
2008-12-04 14:40:00,35.16,35.21,34.95,35.01,137200.0,25.1817,25.2175,25.0313,25.0743,137200.0
2008-12-04 14:45:00,34.97,35.08,34.79,35.06,126800.0,25.0456,25.1244,24.9167,25.1101,126800.0
2008-12-04 14:50:00,35.04,35.13,34.93,35.07,98000.0,25.0958,25.1602,25.017,25.1173,98000.0
2008-12-04 14:55:00,35.08,35.26,35.01,35.08,142600.0,25.1244,25.2533,25.0743,25.1244,142600.0
2008-12-04 15:00:00,35.08,35.17,34.85,34.86,224400.0,25.1244,25.1889,24.9597,24.9669,224400.0
2008-12-04 15:05:00,34.84,34.9,34.66,34.84,143600.0,24.9525,24.9955,24.8236,24.9525,143600.0
2008-12-04 15:10:00,34.85,35.04,34.7,34.75,185000.0,24.9597,25.0958,24.8523,24.8881,185000.0
2008-12-04 15:15:00,34.75,34.79,34.49,34.65,153200.0,24.8881,24.9167,24.7019,24.8165,153200.0
2008-12-04 15:20:00,34.65,34.74,34.34,34.5,143000.0,24.8165,24.8809,24.5944,24.709,143000.0
2008-12-04 15:25:00,34.52,34.72,34.19,34.23,257400.0,24.7233,24.8666,24.487,24.5156,257400.0
2008-12-04 15:30:00,34.21,34.42,33.97,34.05,264400.0,24.5013,24.6517,24.3294,24.3867,264400.0
2008-12-04 15:35:00,34.09,34.19,33.76,33.92,299800.0,24.4154,24.487,24.179,24.2936,299800.0
2008-12-04 15:40:00,33.9,34.27,33.81,34.21,306800.0,24.2793,24.5443,24.2148,24.5013,306800.0
2008-12-04 15:45:00,34.23,34.6,34.05,34.28,420200.0,24.5156,24.7806,24.3867,24.5515,420200.0
2008-12-04 15:50:00,34.28,34.28,34.02,34.22,413600.0,24.5515,24.5515,24.3652,24.5085,413600.0
2008-12-04 15:55:00,34.23,34.64,34.17,34.41,746400.0,24.5156,24.8093,24.4727,24.6446,746400.0
2008-12-05 09:30:00,33.5,33.9,33.07,33.46,180400.0,23.9928,24.2793,23.6848,23.9642,180400.0
2008-12-05 09:35:00,33.47,33.74,32.85,33.14,213200.0,23.9713,24.1647,23.5273,23.735,213200.0
2008-12-05 09:40:00,33.13,33.41,32.7,32.81,357400.0,23.7278,23.9284,23.4199,23.4986,357400.0
2008-12-05 09:45:00,32.74,32.88,32.22,32.27,335400.0,23.4485,23.5488,23.0761,23.1119,335400.0
2008-12-05 09:50:00,32.26,32.59,32.24,32.45,314800.0,23.1047,23.3411,23.0904,23.2408,314800.0
2008-12-05 09:55:00,32.43,32.5,32.19,32.24,259800.0,23.2265,23.2766,23.0546,23.0904,259800.0
2008-12-05 10:00:00,32.15,32.35,32.02,32.26,213200.0,23.0259,23.1692,22.9328,23.1047,213200.0
2008-12-05 10:05:00,32.27,32.52,32.17,32.24,388800.0,23.1119,23.2909,23.0403,23.0904,388800.0
2008-12-05 10:10:00,32.24,32.26,31.74,31.83,253600.0,23.0904,23.1047,22.7323,22.7968,253600.0
2008-12-05 10:15:00,31.82,31.96,31.53,31.7,141200.0,22.7896,22.8899,22.5819,22.7037,141200.0
2008-12-05 10:20:00,31.68,31.69,31.41,31.55,163200.0,22.6893,22.6965,22.496,22.5962,163200.0
2008-12-05 10:25:00,31.55,31.83,31.53,31.71,194200.0,22.5962,22.7968,22.5819,22.7108,194200.0
2008-12-05 10:30:00,31.71,32.13,31.55,32.05,202800.0,22.7108,23.0116,22.5962,22.9543,202800.0
2008-12-05 10:35:00,32.02,32.08,31.73,31.97,138000.0,22.9328,22.9758,22.7251,22.897,138000.0
2008-12-05 10:40:00,31.95,31.95,31.6,31.71,125600.0,22.8827,22.8827,22.632,22.7108,125600.0
2008-12-05 10:45:00,31.71,32.05,31.61,31.97,106800.0,22.7108,22.9543,22.6392,22.897,106800.0
2008-12-05 10:50:00,31.98,32.18,31.85,32.09,91000.0,22.9042,23.0474,22.8111,22.983,91000.0
2008-12-05 10:55:00,32.1,32.36,32.1,32.21,74000.0,22.9901,23.1763,22.9901,23.0689,74000.0
2008-12-05 11:00:00,32.18,32.24,31.92,32.1,131600.0,23.0474,23.0904,22.8612,22.9901,131600.0
2008-12-05 11:05:00,32.09,32.26,31.96,32.16,103600.0,22.983,23.1047,22.8899,23.0331,103600.0
2008-12-05 11:10:00,32.16,32.36,32.09,32.22,75400.0,23.0331,23.1763,22.983,23.0761,75400.0
2008-12-05 11:15:00,32.22,32.33,32.07,32.22,92200.0,23.0761,23.1549,22.9686,23.0761,92200.0
2008-12-05 11:20:00,32.19,32.34,32.13,32.23,140200.0,23.0546,23.162,23.0116,23.0832,140200.0
2008-12-05 11:25:00,32.22,32.25,32.07,32.13,91000.0,23.0761,23.0976,22.9686,23.0116,91000.0
2008-12-05 11:30:00,32.13,32.17,31.82,32.13,146200.0,23.0116,23.0403,22.7896,23.0116,146200.0
2008-12-05 11:35:00,32.13,32.17,31.86,32.13,107200.0,23.0116,23.0403,22.8182,23.0116,107200.0
2008-12-05 11:40:00,32.18,32.42,32.06,32.33,83400.0,23.0474,23.2193,22.9615,23.1549,83400.0
2008-12-05 11:45:00,32.36,32.47,32.23,32.37,102200.0,23.1763,23.2551,23.0832,23.1835,102200.0
2008-12-05 11:50:00,32.36,32.77,32.36,32.68,173800.0,23.1763,23.47,23.1763,23.4055,173800.0
2008-12-05 11:55:00,32.6,32.61,32.47,32.5,82600.0,23.3482,23.3554,23.2551,23.2766,82600.0
2008-12-05 12:00:00,32.49,32.66,32.35,32.35,131600.0,23.2695,23.3912,23.1692,23.1692,131600.0
2008-12-05 12:05:00,32.37,32.62,32.33,32.56,151200.0,23.1835,23.3626,23.1549,23.3196,151200.0
2008-12-05 12:10:00,32.57,32.57,32.3,32.48,45600.0,23.3267,23.3267,23.1334,23.2623,45600.0
2008-12-05 12:15:00,32.48,32.48,32.23,32.37,46000.0,23.2623,23.2623,23.0832,23.1835,46000.0
2008-12-05 12:20:00,32.33,32.55,32.29,32.34,64200.0,23.1549,23.3124,23.1262,23.162,64200.0
2008-12-05 12:25:00,32.35,32.58,32.29,32.52,89800.0,23.1692,23.3339,23.1262,23.2909,89800.0
2008-12-05 12:30:00,32.49,32.52,32.05,32.05,70400.0,23.2695,23.2909,22.9543,22.9543,70400.0
2008-12-05 12:35:00,32.07,32.32,32.07,32.27,33400.0,22.9686,23.1477,22.9686,23.1119,33400.0
2008-12-05 12:40:00,32.25,32.27,32.01,32.23,38600.0,23.0976,23.1119,22.9257,23.0832,38600.0
2008-12-05 12:45:00,32.21,32.4,32.2,32.33,42200.0,23.0689,23.205,23.0618,23.1549,42200.0
2008-12-05 12:50:00,32.3,32.33,32.15,32.25,28400.0,23.1334,23.1549,23.0259,23.0976,28400.0
2008-12-05 12:55:00,32.26,32.29,32.12,32.23,32200.0,23.1047,23.1262,23.0045,23.0832,32200.0
2008-12-05 13:00:00,32.24,32.5,32.23,32.47,30600.0,23.0904,23.2766,23.0832,23.2551,30600.0
2008-12-05 13:05:00,32.47,32.61,32.42,32.5,71400.0,23.2551,23.3554,23.2193,23.2766,71400.0
2008-12-05 13:10:00,32.49,32.58,32.4,32.44,148800.0,23.2695,23.3339,23.205,23.2336,148800.0
2008-12-05 13:15:00,32.46,32.52,32.34,32.34,87600.0,23.248,23.2909,23.162,23.162,87600.0
2008-12-05 13:20:00,32.37,32.66,32.35,32.49,86000.0,23.1835,23.3912,23.1692,23.2695,86000.0
2008-12-05 13:25:00,32.52,32.7,32.42,32.42,43400.0,23.2909,23.4199,23.2193,23.2193,43400.0
2008-12-05 13:30:00,32.45,32.65,32.39,32.58,152200.0,23.2408,23.384,23.1978,23.3339,152200.0
2008-12-05 13:35:00,32.58,32.58,32.27,32.4,92800.0,23.3339,23.3339,23.1119,23.205,92800.0
2008-12-05 13:40:00,32.38,32.56,32.3,32.51,45000.0,23.1907,23.3196,23.1334,23.2838,45000.0
2008-12-05 13:45:00,32.5,32.61,32.44,32.51,172200.0,23.2766,23.3554,23.2336,23.2838,172200.0
2008-12-05 13:50:00,32.52,32.77,32.52,32.63,114800.0,23.2909,23.47,23.2909,23.3697,114800.0
2008-12-05 13:55:00,32.65,32.91,32.52,32.58,93200.0,23.384,23.5703,23.2909,23.3339,93200.0
2008-12-05 14:00:00,32.54,32.76,32.46,32.48,70800.0,23.3053,23.4628,23.248,23.2623,70800.0
2008-12-05 14:05:00,32.48,32.63,32.27,32.27,65800.0,23.2623,23.3697,23.1119,23.1119,65800.0
2008-12-05 14:10:00,32.27,32.52,32.23,32.47,68800.0,23.1119,23.2909,23.0832,23.2551,68800.0
2008-12-05 14:15:00,32.5,32.52,32.21,32.42,98600.0,23.2766,23.2909,23.0689,23.2193,98600.0
2008-12-05 14:20:00,32.42,32.7,32.33,32.55,63600.0,23.2193,23.4199,23.1549,23.3124,63600.0
2008-12-05 14:25:00,32.57,32.61,32.33,32.49,112600.0,23.3267,23.3554,23.1549,23.2695,112600.0
2008-12-05 14:30:00,32.48,32.9,32.37,32.88,185200.0,23.2623,23.5631,23.1835,23.5488,185200.0
2008-12-05 14:35:00,32.88,33.1,32.81,33.1,109400.0,23.5488,23.7063,23.4986,23.7063,109400.0
2008-12-05 14:40:00,33.11,33.37,33.11,33.15,110800.0,23.7135,23.8997,23.7135,23.7421,110800.0
2008-12-05 14:45:00,33.17,33.65,33.13,33.52,137800.0,23.7565,24.1002,23.7278,24.0071,137800.0
2008-12-05 14:50:00,33.54,33.56,33.22,33.36,90000.0,24.0215,24.0358,23.7923,23.8925,90000.0
2008-12-05 14:55:00,33.35,33.56,33.34,33.45,89400.0,23.8854,24.0358,23.8782,23.957,89400.0
2008-12-05 15:00:00,33.48,33.64,33.07,33.21,132600.0,23.9785,24.0931,23.6848,23.7851,132600.0
2008-12-05 15:05:00,33.18,33.45,33.08,33.16,143600.0,23.7636,23.957,23.692,23.7493,143600.0
2008-12-05 15:10:00,33.12,33.3,33.08,33.27,196800.0,23.7207,23.8496,23.692,23.8281,196800.0
2008-12-05 15:15:00,33.27,33.49,33.2,33.26,251200.0,23.8281,23.9857,23.778,23.8209,251200.0
2008-12-05 15:20:00,33.26,33.36,33.02,33.15,165800.0,23.8209,23.8925,23.649,23.7421,165800.0
2008-12-05 15:25:00,33.17,33.37,33.07,33.17,146800.0,23.7565,23.8997,23.6848,23.7565,146800.0
2008-12-05 15:30:00,33.15,33.38,33.12,33.27,201000.0,23.7421,23.9069,23.7207,23.8281,201000.0
2008-12-05 15:35:00,33.27,33.73,33.1,33.53,245000.0,23.8281,24.1575,23.7063,24.0143,245000.0
2008-12-05 15:40:00,33.54,33.8,33.44,33.54,256000.0,24.0215,24.2077,23.9498,24.0215,256000.0
2008-12-05 15:45:00,33.53,33.67,33.33,33.43,324800.0,24.0143,24.1146,23.8711,23.9427,324800.0
2008-12-05 15:50:00,33.44,33.52,33.32,33.4,247200.0,23.9498,24.0071,23.8639,23.9212,247200.0
2008-12-05 15:55:00,33.4,34.16,33.34,34.0,484200.0,23.9212,24.4655,23.8782,24.3509,484200.0
2008-12-08 09:30:00,35.41,36.03,34.96,35.68,325400.0,25.3608,25.8048,25.0385,25.5541,325400.0
2008-12-08 09:35:00,35.73,36.25,35.57,36.21,214000.0,25.59,25.9624,25.4754,25.9337,214000.0
2008-12-08 09:40:00,36.14,36.43,36.14,36.26,123600.0,25.8836,26.0913,25.8836,25.9695,123600.0
2008-12-08 09:45:00,36.27,36.38,35.75,35.79,192400.0,25.9767,26.0555,25.6043,25.6329,192400.0
2008-12-08 09:50:00,35.82,35.82,35.17,35.24,165000.0,25.6544,25.6544,25.1889,25.239,165000.0
2008-12-08 09:55:00,35.24,35.31,35.06,35.14,145600.0,25.239,25.2891,25.1101,25.1674,145600.0
2008-12-08 10:00:00,35.14,35.34,34.91,35.33,192600.0,25.1674,25.3106,25.0027,25.3035,192600.0
2008-12-08 10:05:00,35.3,35.8,35.3,35.62,236600.0,25.282,25.6401,25.282,25.5112,236600.0
2008-12-08 10:10:00,35.58,35.65,35.27,35.4,94200.0,25.4825,25.5327,25.2605,25.3536,94200.0
2008-12-08 10:15:00,35.4,35.48,35.28,35.41,83600.0,25.3536,25.4109,25.2677,25.3608,83600.0
2008-12-08 10:20:00,35.38,35.71,35.32,35.62,116200.0,25.3393,25.5756,25.2963,25.5112,116200.0
2008-12-08 10:25:00,35.67,35.93,35.42,35.78,122800.0,25.547,25.7332,25.3679,25.6258,122800.0
2008-12-08 10:30:00,35.86,35.96,35.72,35.94,129200.0,25.6831,25.7547,25.5828,25.7404,129200.0
2008-12-08 10:35:00,35.97,36.11,35.82,36.06,138600.0,25.7618,25.8621,25.6544,25.8263,138600.0
2008-12-08 10:40:00,36.08,36.37,36.04,36.28,138200.0,25.8406,26.0483,25.812,25.9839,138200.0
2008-12-08 10:45:00,36.31,36.42,36.2,36.35,165200.0,26.0053,26.0841,25.9266,26.034,165200.0
2008-12-08 10:50:00,36.31,36.49,36.3,36.33,100800.0,26.0053,26.1343,25.9982,26.0197,100800.0
2008-12-08 10:55:00,36.32,36.45,36.1,36.3,106400.0,26.0125,26.1056,25.8549,25.9982,106400.0
2008-12-08 11:00:00,36.26,36.4,36.14,36.18,94800.0,25.9695,26.0698,25.8836,25.9122,94800.0
2008-12-08 11:05:00,36.2,36.26,35.83,35.87,99400.0,25.9266,25.9695,25.6616,25.6902,99400.0
2008-12-08 11:10:00,35.87,35.95,35.77,35.81,171000.0,25.6902,25.7475,25.6186,25.6472,171000.0
2008-12-08 11:15:00,35.8,35.95,35.65,35.85,171400.0,25.6401,25.7475,25.5327,25.6759,171400.0
2008-12-08 11:20:00,35.82,35.91,35.6,35.7,306800.0,25.6544,25.7189,25.4968,25.5685,306800.0
2008-12-08 11:25:00,35.72,35.79,35.58,35.65,100400.0,25.5828,25.6329,25.4825,25.5327,100400.0
2008-12-08 11:30:00,35.68,35.81,35.54,35.78,136600.0,25.5541,25.6472,25.4539,25.6258,136600.0
2008-12-08 11:35:00,35.79,35.85,35.38,35.48,116800.0,25.6329,25.6759,25.3393,25.4109,116800.0
2008-12-08 11:40:00,35.46,35.56,35.27,35.27,125200.0,25.3966,25.4682,25.2605,25.2605,125200.0
2008-12-08 11:45:00,35.28,35.41,35.23,35.27,70600.0,25.2677,25.3608,25.2318,25.2605,70600.0
2008-12-08 11:50:00,35.27,35.3,35.01,35.09,88000.0,25.2605,25.282,25.0743,25.1316,88000.0
2008-12-08 11:55:00,35.09,35.09,34.77,34.83,86400.0,25.1316,25.1316,24.9024,24.9454,86400.0
2008-12-08 12:00:00,34.84,35.03,34.76,34.83,118600.0,24.9525,25.0886,24.8952,24.9454,118600.0
2008-12-08 12:05:00,34.8,34.81,34.47,34.54,173400.0,24.9239,24.931,24.6875,24.7377,173400.0
2008-12-08 12:10:00,34.52,34.7,34.34,34.68,121800.0,24.7233,24.8523,24.5944,24.8379,121800.0
2008-12-08 12:15:00,34.7,34.82,34.57,34.7,82600.0,24.8523,24.9382,24.7592,24.8523,82600.0
2008-12-08 12:20:00,34.73,34.82,34.71,34.74,49800.0,24.8737,24.9382,24.8594,24.8809,49800.0
2008-12-08 12:25:00,34.74,34.84,34.69,34.81,91400.0,24.8809,24.9525,24.8451,24.931,91400.0
2008-12-08 12:30:00,34.82,34.85,34.6,34.66,76800.0,24.9382,24.9597,24.7806,24.8236,76800.0
2008-12-08 12:35:00,34.63,34.82,34.54,34.59,93800.0,24.8021,24.9382,24.7377,24.7735,93800.0
2008-12-08 12:40:00,34.58,34.62,34.52,34.54,57400.0,24.7663,24.795,24.7233,24.7377,57400.0
2008-12-08 12:45:00,34.52,34.77,34.47,34.47,86200.0,24.7233,24.9024,24.6875,24.6875,86200.0
2008-12-08 12:50:00,34.49,34.6,34.18,34.19,121800.0,24.7019,24.7806,24.4798,24.487,121800.0
2008-12-08 12:55:00,34.19,34.22,33.95,34.01,154200.0,24.487,24.5085,24.3151,24.3581,154200.0
2008-12-08 13:00:00,34.04,34.1,33.85,33.95,178800.0,24.3796,24.4225,24.2435,24.3151,178800.0
2008-12-08 13:05:00,33.95,34.17,33.94,34.08,116000.0,24.3151,24.4727,24.3079,24.4082,116000.0
2008-12-08 13:10:00,34.04,34.2,34.01,34.04,79400.0,24.3796,24.4942,24.3581,24.3796,79400.0
2008-12-08 13:15:00,34.04,34.17,34.0,34.01,115200.0,24.3796,24.4727,24.3509,24.3581,115200.0
2008-12-08 13:20:00,34.05,34.2,33.98,34.06,112200.0,24.3867,24.4942,24.3366,24.3939,112200.0
2008-12-08 13:25:00,34.04,34.22,33.97,34.02,117400.0,24.3796,24.5085,24.3294,24.3652,117400.0
2008-12-08 13:30:00,34.01,34.04,33.68,33.88,101800.0,24.3581,24.3796,24.1217,24.265,101800.0
2008-12-08 13:35:00,33.89,33.92,33.66,33.84,81800.0,24.2721,24.2936,24.1074,24.2363,81800.0
2008-12-08 13:40:00,33.82,34.12,33.82,34.02,83400.0,24.222,24.4369,24.222,24.3652,83400.0
2008-12-08 13:45:00,34.04,34.13,33.98,34.07,54400.0,24.3796,24.444,24.3366,24.4011,54400.0
2008-12-08 13:50:00,34.07,34.1,33.92,33.97,67200.0,24.4011,24.4225,24.2936,24.3294,67200.0
2008-12-08 13:55:00,33.99,34.24,33.91,34.16,90600.0,24.3438,24.5228,24.2865,24.4655,90600.0
2008-12-08 14:00:00,34.19,34.36,34.06,34.29,85400.0,24.487,24.6088,24.3939,24.5586,85400.0
2008-12-08 14:05:00,34.33,34.47,34.3,34.38,63200.0,24.5873,24.6875,24.5658,24.6231,63200.0
2008-12-08 14:10:00,34.37,34.56,34.35,34.47,83600.0,24.6159,24.752,24.6016,24.6875,83600.0
2008-12-08 14:15:00,34.5,34.6,34.48,34.56,113200.0,24.709,24.7806,24.6947,24.752,113200.0
2008-12-08 14:20:00,34.54,34.8,34.54,34.79,109600.0,24.7377,24.9239,24.7377,24.9167,109600.0
2008-12-08 14:25:00,34.78,35.02,34.77,34.88,134200.0,24.9096,25.0814,24.9024,24.9812,134200.0
2008-12-08 14:30:00,34.88,34.98,34.65,34.65,84800.0,24.9812,25.0528,24.8165,24.8165,84800.0
2008-12-08 14:35:00,34.66,34.81,34.6,34.73,81000.0,24.8236,24.931,24.7806,24.8737,81000.0
2008-12-08 14:40:00,34.73,34.91,34.69,34.83,86600.0,24.8737,25.0027,24.8451,24.9454,86600.0
2008-12-08 14:45:00,34.84,35.22,34.84,35.02,159800.0,24.9525,25.2247,24.9525,25.0814,159800.0
2008-12-08 14:50:00,35.08,35.1,34.92,35.03,111600.0,25.1244,25.1387,25.0098,25.0886,111600.0
2008-12-08 14:55:00,35.04,35.24,34.95,35.24,119200.0,25.0958,25.239,25.0313,25.239,119200.0
2008-12-08 15:00:00,35.22,35.24,35.02,35.18,105200.0,25.2247,25.239,25.0814,25.196,105200.0
2008-12-08 15:05:00,35.16,35.36,35.09,35.29,174000.0,25.1817,25.325,25.1316,25.2748,174000.0
2008-12-08 15:10:00,35.27,35.4,35.12,35.2,186600.0,25.2605,25.3536,25.1531,25.2104,186600.0
2008-12-08 15:15:00,35.2,35.28,35.08,35.21,167200.0,25.2104,25.2677,25.1244,25.2175,167200.0
2008-12-08 15:20:00,35.22,35.39,35.22,35.31,133800.0,25.2247,25.3464,25.2247,25.2891,133800.0
2008-12-08 15:25:00,35.29,35.34,35.18,35.24,127600.0,25.2748,25.3106,25.196,25.239,127600.0
2008-12-08 15:30:00,35.27,35.32,35.17,35.27,139200.0,25.2605,25.2963,25.1889,25.2605,139200.0
2008-12-08 15:35:00,35.26,35.34,34.79,34.79,184600.0,25.2533,25.3106,24.9167,24.9167,184600.0
2008-12-08 15:40:00,34.77,34.98,34.74,34.77,247000.0,24.9024,25.0528,24.8809,24.9024,247000.0
2008-12-08 15:45:00,34.77,34.81,34.11,34.18,321800.0,24.9024,24.931,24.4297,24.4798,321800.0
2008-12-08 15:50:00,34.19,34.46,34.16,34.44,503800.0,24.487,24.6804,24.4655,24.666,503800.0
2008-12-08 15:55:00,34.45,34.63,34.41,34.54,551000.0,24.6732,24.8021,24.6446,24.7377,551000.0
2008-12-09 09:30:00,34.05,34.51,33.15,34.38,244000.0,24.3867,24.7162,23.7421,24.6231,244000.0
2008-12-09 09:35:00,34.37,34.59,33.99,34.52,223600.0,24.6159,24.7735,24.3438,24.7233,223600.0
2008-12-09 09:40:00,34.52,35.09,34.41,35.07,186000.0,24.7233,25.1316,24.6446,25.1173,186000.0
2008-12-09 09:45:00,35.05,35.23,34.92,34.98,96600.0,25.1029,25.2318,25.0098,25.0528,96600.0
2008-12-09 09:50:00,34.98,35.37,34.83,34.97,88600.0,25.0528,25.3321,24.9454,25.0456,88600.0
2008-12-09 09:55:00,34.97,35.22,34.96,35.11,106800.0,25.0456,25.2247,25.0385,25.1459,106800.0
2008-12-09 10:00:00,35.15,35.96,35.14,35.88,183600.0,25.1746,25.7547,25.1674,25.6974,183600.0
2008-12-09 10:05:00,35.85,35.92,35.43,35.63,161800.0,25.6759,25.726,25.3751,25.5183,161800.0
2008-12-09 10:10:00,35.6,36.2,35.6,36.11,133600.0,25.4968,25.9266,25.4968,25.8621,133600.0
2008-12-09 10:15:00,36.09,36.36,36.05,36.31,165000.0,25.8478,26.0412,25.8191,26.0053,165000.0
2008-12-09 10:20:00,36.33,36.4,36.1,36.19,200600.0,26.0197,26.0698,25.8549,25.9194,200600.0
2008-12-09 10:25:00,36.22,36.29,35.88,35.92,193200.0,25.9409,25.991,25.6974,25.726,193200.0
2008-12-09 10:30:00,35.95,36.3,35.88,36.29,150000.0,25.7475,25.9982,25.6974,25.991,150000.0
2008-12-09 10:35:00,36.27,36.46,36.23,36.31,143800.0,25.9767,26.1128,25.9481,26.0053,143800.0
2008-12-09 10:40:00,36.38,36.5,36.29,36.38,200400.0,26.0555,26.1414,25.991,26.0555,200400.0
2008-12-09 10:45:00,36.38,36.5,36.19,36.22,129000.0,26.0555,26.1414,25.9194,25.9409,129000.0
2008-12-09 10:50:00,36.23,36.41,36.21,36.31,52400.0,25.9481,26.077,25.9337,26.0053,52400.0
2008-12-09 10:55:00,36.32,36.69,36.32,36.35,183400.0,26.0125,26.2775,26.0125,26.034,183400.0
2008-12-09 11:00:00,36.34,36.5,36.23,36.23,98200.0,26.0268,26.1414,25.9481,25.9481,98200.0
2008-12-09 11:05:00,36.23,36.27,35.95,36.02,122400.0,25.9481,25.9767,25.7475,25.7976,122400.0
2008-12-09 11:10:00,35.99,36.02,35.7,35.74,81200.0,25.7762,25.7976,25.5685,25.5971,81200.0
2008-12-09 11:15:00,35.74,35.84,35.57,35.66,105400.0,25.5971,25.6687,25.4754,25.5398,105400.0
2008-12-09 11:20:00,35.65,35.85,35.6,35.65,74600.0,25.5327,25.6759,25.4968,25.5327,74600.0
2008-12-09 11:25:00,35.62,35.93,35.62,35.7,60200.0,25.5112,25.7332,25.5112,25.5685,60200.0
2008-12-09 11:30:00,35.68,36.05,35.68,36.02,69800.0,25.5541,25.8191,25.5541,25.7976,69800.0
2008-12-09 11:35:00,36.03,36.16,35.83,35.98,52600.0,25.8048,25.8979,25.6616,25.769,52600.0
2008-12-09 11:40:00,36.0,36.28,35.98,36.1,71000.0,25.7833,25.9839,25.769,25.8549,71000.0
2008-12-09 11:45:00,36.1,36.22,36.04,36.13,66600.0,25.8549,25.9409,25.812,25.8764,66600.0
2008-12-09 11:50:00,36.16,36.41,36.16,36.32,69800.0,25.8979,26.077,25.8979,26.0125,69800.0
2008-12-09 11:55:00,36.34,36.35,36.05,36.05,92600.0,26.0268,26.034,25.8191,25.8191,92600.0
2008-12-09 12:00:00,36.06,36.17,35.96,36.13,103200.0,25.8263,25.9051,25.7547,25.8764,103200.0
2008-12-09 12:05:00,36.16,36.4,36.09,36.19,88000.0,25.8979,26.0698,25.8478,25.9194,88000.0
2008-12-09 12:10:00,36.18,36.3,35.9,36.18,228800.0,25.9122,25.9982,25.7117,25.9122,228800.0
2008-12-09 12:15:00,36.22,36.25,35.9,36.08,93600.0,25.9409,25.9624,25.7117,25.8406,93600.0
2008-12-09 12:20:00,36.09,36.09,35.85,36.05,36400.0,25.8478,25.8478,25.6759,25.8191,36400.0
2008-12-09 12:25:00,36.05,36.13,35.9,36.04,57600.0,25.8191,25.8764,25.7117,25.812,57600.0
2008-12-09 12:30:00,36.07,36.08,35.94,36.01,63600.0,25.8335,25.8406,25.7404,25.7905,63600.0
2008-12-09 12:35:00,36.02,36.08,36.01,36.02,60600.0,25.7976,25.8406,25.7905,25.7976,60600.0
2008-12-09 12:40:00,36.02,36.05,35.93,35.94,71400.0,25.7976,25.8191,25.7332,25.7404,71400.0
2008-12-09 12:45:00,35.93,36.01,35.9,35.9,53800.0,25.7332,25.7905,25.7117,25.7117,53800.0
2008-12-09 12:50:00,35.91,36.04,35.89,35.96,56200.0,25.7189,25.812,25.7045,25.7547,56200.0
2008-12-09 12:55:00,35.96,35.98,35.67,35.78,49400.0,25.7547,25.769,25.547,25.6258,49400.0
2008-12-09 13:00:00,35.73,35.91,35.66,35.91,49800.0,25.59,25.7189,25.5398,25.7189,49800.0
2008-12-09 13:05:00,35.87,36.06,35.83,35.96,57800.0,25.6902,25.8263,25.6616,25.7547,57800.0
2008-12-09 13:10:00,35.97,36.04,35.88,35.93,66400.0,25.7618,25.812,25.6974,25.7332,66400.0
2008-12-09 13:15:00,35.94,35.94,35.74,35.82,60000.0,25.7404,25.7404,25.5971,25.6544,60000.0
2008-12-09 13:20:00,35.82,36.07,35.82,36.06,48400.0,25.6544,25.8335,25.6544,25.8263,48400.0
2008-12-09 13:25:00,36.07,36.09,35.82,35.88,75400.0,25.8335,25.8478,25.6544,25.6974,75400.0
2008-12-09 13:30:00,35.85,35.94,35.7,35.7,65200.0,25.6759,25.7404,25.5685,25.5685,65200.0
2008-12-09 13:35:00,35.72,35.92,35.72,35.92,63800.0,25.5828,25.726,25.5828,25.726,63800.0
2008-12-09 13:40:00,35.9,36.0,35.84,35.85,78600.0,25.7117,25.7833,25.6687,25.6759,78600.0
2008-12-09 13:45:00,35.87,36.13,35.84,36.1,82400.0,25.6902,25.8764,25.6687,25.8549,82400.0
2008-12-09 13:50:00,36.1,36.12,35.7,35.76,104400.0,25.8549,25.8693,25.5685,25.6114,104400.0
2008-12-09 13:55:00,35.72,35.78,35.49,35.49,127400.0,25.5828,25.6258,25.4181,25.4181,127400.0
2008-12-09 14:00:00,35.49,35.5,35.2,35.25,100000.0,25.4181,25.4252,25.2104,25.2462,100000.0
2008-12-09 14:05:00,35.24,35.31,35.12,35.18,142800.0,25.239,25.2891,25.1531,25.196,142800.0
2008-12-09 14:10:00,35.16,35.42,35.15,35.36,72600.0,25.1817,25.3679,25.1746,25.325,72600.0
2008-12-09 14:15:00,35.35,35.55,35.34,35.53,68800.0,25.3178,25.461,25.3106,25.4467,68800.0
2008-12-09 14:20:00,35.54,35.55,35.15,35.26,58000.0,25.4539,25.461,25.1746,25.2533,58000.0
2008-12-09 14:25:00,35.28,35.3,35.04,35.15,77800.0,25.2677,25.282,25.0958,25.1746,77800.0
2008-12-09 14:30:00,35.15,35.3,35.09,35.27,45000.0,25.1746,25.282,25.1316,25.2605,45000.0
2008-12-09 14:35:00,35.32,35.56,35.29,35.43,51800.0,25.2963,25.4682,25.2748,25.3751,51800.0
2008-12-09 14:40:00,35.43,35.54,35.4,35.45,51200.0,25.3751,25.4539,25.3536,25.3894,51200.0
2008-12-09 14:45:00,35.44,35.71,35.33,35.65,73400.0,25.3823,25.5756,25.3035,25.5327,73400.0
2008-12-09 14:50:00,35.64,35.74,35.39,35.49,91600.0,25.5255,25.5971,25.3464,25.4181,91600.0
2008-12-09 14:55:00,35.5,35.91,35.5,35.81,74000.0,25.4252,25.7189,25.4252,25.6472,74000.0
2008-12-09 15:00:00,35.78,35.99,35.67,35.8,59000.0,25.6258,25.7762,25.547,25.6401,59000.0
2008-12-09 15:05:00,35.81,35.91,35.65,35.86,102400.0,25.6472,25.7189,25.5327,25.6831,102400.0
2008-12-09 15:10:00,35.87,35.88,35.51,35.63,79800.0,25.6902,25.6974,25.4324,25.5183,79800.0
2008-12-09 15:15:00,35.61,35.8,35.52,35.8,59400.0,25.504,25.6401,25.4395,25.6401,59400.0
2008-12-09 15:20:00,35.79,35.91,35.49,35.6,83200.0,25.6329,25.7189,25.4181,25.4968,83200.0
2008-12-09 15:25:00,35.57,35.63,35.29,35.49,157000.0,25.4754,25.5183,25.2748,25.4181,157000.0
2008-12-09 15:30:00,35.46,35.61,35.3,35.45,125000.0,25.3966,25.504,25.282,25.3894,125000.0
2008-12-09 15:35:00,35.47,35.52,35.22,35.28,130600.0,25.4037,25.4395,25.2247,25.2677,130600.0
2008-12-09 15:40:00,35.29,35.44,35.16,35.41,233800.0,25.2748,25.3823,25.1817,25.3608,233800.0
2008-12-09 15:45:00,35.38,35.38,35.1,35.19,198800.0,25.3393,25.3393,25.1387,25.2032,198800.0
2008-12-09 15:50:00,35.19,35.31,35.12,35.26,216600.0,25.2032,25.2891,25.1531,25.2533,216600.0
2008-12-09 15:55:00,35.27,35.39,35.15,35.2,369600.0,25.2605,25.3464,25.1746,25.2104,369600.0
2008-12-10 09:30:00,35.94,36.5,35.77,36.4,228000.0,25.7404,26.1414,25.6186,26.0698,228000.0
2008-12-10 09:35:00,36.4,36.82,36.11,36.56,211400.0,26.0698,26.3706,25.8621,26.1844,211400.0
2008-12-10 09:40:00,36.5,36.7,36.37,36.69,163000.0,26.1414,26.2847,26.0483,26.2775,163000.0
2008-12-10 09:45:00,36.66,37.07,36.51,36.61,313600.0,26.256,26.5497,26.1486,26.2202,313600.0
2008-12-10 09:50:00,36.61,36.66,36.16,36.29,192800.0,26.2202,26.256,25.8979,25.991,192800.0
2008-12-10 09:55:00,36.28,36.35,36.13,36.17,83200.0,25.9839,26.034,25.8764,25.9051,83200.0
2008-12-10 10:00:00,36.21,36.88,36.16,36.83,158600.0,25.9337,26.4136,25.8979,26.3778,158600.0
2008-12-10 10:05:00,36.82,37.05,36.71,37.01,152600.0,26.3706,26.5353,26.2918,26.5067,152600.0
2008-12-10 10:10:00,37.02,37.29,36.98,37.12,206600.0,26.5139,26.7072,26.4852,26.5855,206600.0
2008-12-10 10:15:00,37.12,37.38,37.08,37.32,160400.0,26.5855,26.7717,26.5568,26.7287,160400.0
2008-12-10 10:20:00,37.33,37.57,37.17,37.55,90200.0,26.7359,26.9078,26.6213,26.8934,90200.0
2008-12-10 10:25:00,37.54,37.6,37.27,37.46,259000.0,26.8863,26.9293,26.6929,26.829,259000.0
2008-12-10 10:30:00,37.47,37.66,37.47,37.59,141000.0,26.8361,26.9722,26.8361,26.9221,141000.0
2008-12-10 10:35:00,37.58,37.58,36.9,37.42,444000.0,26.9149,26.9149,26.4279,26.8003,444000.0
2008-12-10 10:40:00,37.38,37.42,36.94,36.94,176000.0,26.7717,26.8003,26.4566,26.4566,176000.0
2008-12-10 10:45:00,36.94,36.99,36.59,36.74,142600.0,26.4566,26.4924,26.2059,26.3133,142600.0
2008-12-10 10:50:00,36.76,36.76,36.42,36.45,105400.0,26.3276,26.3276,26.0841,26.1056,105400.0
2008-12-10 10:55:00,36.43,36.63,36.36,36.44,119400.0,26.0913,26.2345,26.0412,26.0985,119400.0
2008-12-10 11:00:00,36.44,36.63,36.38,36.49,92000.0,26.0985,26.2345,26.0555,26.1343,92000.0
2008-12-10 11:05:00,36.5,36.59,36.34,36.47,91600.0,26.1414,26.2059,26.0268,26.1199,91600.0
2008-12-10 11:10:00,36.41,36.52,36.39,36.48,77600.0,26.077,26.1558,26.0626,26.1271,77600.0
2008-12-10 11:15:00,36.49,36.71,36.41,36.68,129000.0,26.1343,26.2918,26.077,26.2703,129000.0
2008-12-10 11:20:00,36.67,36.88,36.66,36.84,85000.0,26.2632,26.4136,26.256,26.3849,85000.0
2008-12-10 11:25:00,36.85,36.85,36.45,36.68,131200.0,26.3921,26.3921,26.1056,26.2703,131200.0
2008-12-10 11:30:00,36.66,36.97,36.62,36.88,56200.0,26.256,26.478,26.2274,26.4136,56200.0
2008-12-10 11:35:00,36.85,36.98,36.76,36.92,49600.0,26.3921,26.4852,26.3276,26.4422,49600.0
2008-12-10 11:40:00,36.92,37.05,36.85,37.02,59200.0,26.4422,26.5353,26.3921,26.5139,59200.0
2008-12-10 11:45:00,37.04,37.4,37.04,37.35,80200.0,26.5282,26.786,26.5282,26.7502,80200.0
2008-12-10 11:50:00,37.35,37.54,37.35,37.37,73800.0,26.7502,26.8863,26.7502,26.7645,73800.0
2008-12-10 11:55:00,37.37,37.45,37.28,37.35,82200.0,26.7645,26.8218,26.7001,26.7502,82200.0
2008-12-10 12:00:00,37.35,37.56,37.24,37.51,114200.0,26.7502,26.9006,26.6714,26.8648,114200.0
2008-12-10 12:05:00,37.51,37.73,37.48,37.68,152400.0,26.8648,27.0224,26.8433,26.9865,152400.0
2008-12-10 12:10:00,37.68,37.96,37.68,37.89,124400.0,26.9865,27.1871,26.9865,27.1369,124400.0
2008-12-10 12:15:00,37.89,37.96,37.63,37.68,141200.0,27.1369,27.1871,26.9507,26.9865,141200.0
2008-12-10 12:20:00,37.69,37.71,37.35,37.43,140400.0,26.9937,27.008,26.7502,26.8075,140400.0
2008-12-10 12:25:00,37.44,37.48,37.22,37.47,171400.0,26.8147,26.8433,26.6571,26.8361,171400.0
2008-12-10 12:30:00,37.47,37.55,37.38,37.49,146800.0,26.8361,26.8934,26.7717,26.8505,146800.0
2008-12-10 12:35:00,37.49,37.49,37.07,37.21,251200.0,26.8505,26.8505,26.5497,26.6499,251200.0
2008-12-10 12:40:00,37.22,37.35,37.08,37.15,142400.0,26.6571,26.7502,26.5568,26.607,142400.0
2008-12-10 12:45:00,37.15,37.25,37.01,37.1,145400.0,26.607,26.6786,26.5067,26.5711,145400.0
2008-12-10 12:50:00,37.1,37.29,37.08,37.11,93600.0,26.5711,26.7072,26.5568,26.5783,93600.0
2008-12-10 12:55:00,37.13,37.26,37.02,37.12,107600.0,26.5926,26.6857,26.5139,26.5855,107600.0
2008-12-10 13:00:00,37.12,37.47,37.02,37.46,95600.0,26.5855,26.8361,26.5139,26.829,95600.0
2008-12-10 13:05:00,37.46,37.53,37.34,37.37,86400.0,26.829,26.8791,26.743,26.7645,86400.0
2008-12-10 13:10:00,37.4,37.49,37.36,37.4,115200.0,26.786,26.8505,26.7574,26.786,115200.0
2008-12-10 13:15:00,37.42,37.42,37.3,37.38,91400.0,26.8003,26.8003,26.7144,26.7717,91400.0
2008-12-10 13:20:00,37.38,37.51,37.35,37.43,75200.0,26.7717,26.8648,26.7502,26.8075,75200.0
2008-12-10 13:25:00,37.41,37.45,37.19,37.23,95000.0,26.7932,26.8218,26.6356,26.6643,95000.0
2008-12-10 13:30:00,37.22,37.26,36.99,37.03,96200.0,26.6571,26.6857,26.4924,26.521,96200.0
2008-12-10 13:35:00,37.03,37.03,36.8,36.93,98600.0,26.521,26.521,26.3563,26.4494,98600.0
2008-12-10 13:40:00,36.89,36.92,36.7,36.7,86200.0,26.4207,26.4422,26.2847,26.2847,86200.0
2008-12-10 13:45:00,36.69,36.72,36.6,36.7,72600.0,26.2775,26.299,26.213,26.2847,72600.0
2008-12-10 13:50:00,36.7,36.7,36.48,36.62,125400.0,26.2847,26.2847,26.1271,26.2274,125400.0
2008-12-10 13:55:00,36.63,36.7,36.43,36.48,93600.0,26.2345,26.2847,26.0913,26.1271,93600.0
2008-12-10 14:00:00,36.48,36.52,36.38,36.43,51600.0,26.1271,26.1558,26.0555,26.0913,51600.0
2008-12-10 14:05:00,36.43,36.62,36.4,36.6,80200.0,26.0913,26.2274,26.0698,26.213,80200.0
2008-12-10 14:10:00,36.63,36.68,36.51,36.55,70800.0,26.2345,26.2703,26.1486,26.1772,70800.0
2008-12-10 14:15:00,36.53,36.54,36.4,36.43,63000.0,26.1629,26.1701,26.0698,26.0913,63000.0
2008-12-10 14:20:00,36.44,36.49,36.08,36.21,137600.0,26.0985,26.1343,25.8406,25.9337,137600.0
2008-12-10 14:25:00,36.21,36.45,36.21,36.36,95000.0,25.9337,26.1056,25.9337,26.0412,95000.0
2008-12-10 14:30:00,36.34,36.38,36.15,36.34,115000.0,26.0268,26.0555,25.8908,26.0268,115000.0
2008-12-10 14:35:00,36.35,36.6,36.35,36.59,128400.0,26.034,26.213,26.034,26.2059,128400.0
2008-12-10 14:40:00,36.59,36.65,36.52,36.63,136400.0,26.2059,26.2489,26.1558,26.2345,136400.0
2008-12-10 14:45:00,36.63,36.69,36.3,36.37,143200.0,26.2345,26.2775,25.9982,26.0483,143200.0
2008-12-10 14:50:00,36.35,36.63,36.27,36.57,66600.0,26.034,26.2345,25.9767,26.1916,66600.0
2008-12-10 14:55:00,36.59,36.63,36.41,36.54,51000.0,26.2059,26.2345,26.077,26.1701,51000.0
2008-12-10 15:00:00,36.53,36.56,36.35,36.35,91400.0,26.1629,26.1844,26.034,26.034,91400.0
2008-12-10 15:05:00,36.38,36.66,36.38,36.64,65600.0,26.0555,26.256,26.0555,26.2417,65600.0
2008-12-10 15:10:00,36.64,36.74,36.58,36.73,75200.0,26.2417,26.3133,26.1987,26.3062,75200.0
2008-12-10 15:15:00,36.73,36.98,36.73,36.86,76200.0,26.3062,26.4852,26.3062,26.3993,76200.0
2008-12-10 15:20:00,36.86,36.92,36.74,36.89,128200.0,26.3993,26.4422,26.3133,26.4207,128200.0
2008-12-10 15:25:00,36.92,36.94,36.76,36.85,110000.0,26.4422,26.4566,26.3276,26.3921,110000.0
2008-12-10 15:30:00,36.87,36.89,36.52,36.6,76400.0,26.4064,26.4207,26.1558,26.213,76400.0
2008-12-10 15:35:00,36.59,36.68,36.52,36.54,100400.0,26.2059,26.2703,26.1558,26.1701,100400.0
2008-12-10 15:40:00,36.52,36.8,36.52,36.79,153800.0,26.1558,26.3563,26.1558,26.3491,153800.0
2008-12-10 15:45:00,36.77,36.93,36.7,36.78,115400.0,26.3348,26.4494,26.2847,26.342,115400.0
2008-12-10 15:50:00,36.79,36.84,36.67,36.71,134600.0,26.3491,26.3849,26.2632,26.2918,134600.0
2008-12-10 15:55:00,36.72,36.93,36.71,36.81,219400.0,26.299,26.4494,26.2918,26.3634,219400.0
2008-12-11 09:30:00,37.49,37.75,36.66,37.34,118200.0,26.8505,27.0367,26.256,26.743,118200.0
2008-12-11 09:35:00,37.34,37.6,37.19,37.27,142400.0,26.743,26.9293,26.6356,26.6929,142400.0
2008-12-11 09:40:00,37.37,37.58,37.27,37.44,120800.0,26.7645,26.9149,26.6929,26.8147,120800.0
2008-12-11 09:45:00,37.44,37.95,37.44,37.69,133200.0,26.8147,27.1799,26.8147,26.9937,133200.0
2008-12-11 09:50:00,37.66,38.31,37.66,38.24,131400.0,26.9722,27.4378,26.9722,27.3876,131400.0
2008-12-11 09:55:00,38.25,38.27,38.1,38.18,112000.0,27.3948,27.4091,27.2874,27.3446,112000.0
2008-12-11 10:00:00,38.22,38.53,38.15,38.46,154200.0,27.3733,27.5953,27.3232,27.5452,154200.0
2008-12-11 10:05:00,38.47,38.52,38.38,38.51,176600.0,27.5523,27.5882,27.4879,27.581,176600.0
2008-12-11 10:10:00,38.51,38.85,38.46,38.79,139800.0,27.581,27.8245,27.5452,27.7815,139800.0
2008-12-11 10:15:00,38.79,38.94,38.61,38.73,176400.0,27.7815,27.889,27.6526,27.7386,176400.0
2008-12-11 10:20:00,38.73,39.02,38.66,38.88,119200.0,27.7386,27.9463,27.6884,27.846,119200.0
2008-12-11 10:25:00,38.85,39.19,38.85,39.07,167800.0,27.8245,28.068,27.8245,27.9821,167800.0
2008-12-11 10:30:00,39.03,39.21,38.96,39.17,70800.0,27.9534,28.0823,27.9033,28.0537,70800.0
2008-12-11 10:35:00,39.17,39.17,38.48,38.48,256200.0,28.0537,28.0537,27.5595,27.5595,256200.0
2008-12-11 10:40:00,38.48,38.62,38.29,38.41,190200.0,27.5595,27.6598,27.4234,27.5094,190200.0
2008-12-11 10:45:00,38.42,38.43,38.24,38.34,186600.0,27.5165,27.5237,27.3876,27.4592,186600.0
2008-12-11 10:50:00,38.34,38.37,38.1,38.23,250400.0,27.4592,27.4807,27.2874,27.3805,250400.0
2008-12-11 10:55:00,38.2,38.24,38.08,38.15,136400.0,27.359,27.3876,27.273,27.3232,136400.0
2008-12-11 11:00:00,38.16,38.27,38.07,38.07,89200.0,27.3303,27.4091,27.2659,27.2659,89200.0
2008-12-11 11:05:00,38.09,38.47,38.05,38.38,93200.0,27.2802,27.5523,27.2515,27.4879,93200.0
2008-12-11 11:10:00,38.37,38.6,38.37,38.56,71200.0,27.4807,27.6455,27.4807,27.6168,71200.0
2008-12-11 11:15:00,38.56,38.63,38.37,38.41,51000.0,27.6168,27.6669,27.4807,27.5094,51000.0
2008-12-11 11:20:00,38.41,38.56,38.2,38.2,72200.0,27.5094,27.6168,27.359,27.359,72200.0
2008-12-11 11:25:00,38.17,38.26,38.05,38.17,51200.0,27.3375,27.4019,27.2515,27.3375,51200.0
2008-12-11 11:30:00,38.16,38.43,38.16,38.37,62600.0,27.3303,27.5237,27.3303,27.4807,62600.0
2008-12-11 11:35:00,38.38,38.44,38.19,38.44,36000.0,27.4879,27.5309,27.3518,27.5309,36000.0
2008-12-11 11:40:00,38.45,38.7,38.36,38.69,60000.0,27.538,27.7171,27.4736,27.7099,60000.0
2008-12-11 11:45:00,38.69,38.97,38.51,38.76,187400.0,27.7099,27.9104,27.581,27.76,187400.0
2008-12-11 11:50:00,38.76,38.84,38.58,38.63,64600.0,27.76,27.8173,27.6311,27.6669,64600.0
2008-12-11 11:55:00,38.67,38.85,38.67,38.79,34000.0,27.6956,27.8245,27.6956,27.7815,34000.0
2008-12-11 12:00:00,38.8,39.09,38.72,39.01,82400.0,27.7887,27.9964,27.7314,27.9391,82400.0
2008-12-11 12:05:00,38.99,39.11,38.88,38.95,106000.0,27.9248,28.0107,27.846,27.8961,106000.0
2008-12-11 12:10:00,38.95,38.99,38.68,38.74,54400.0,27.8961,27.9248,27.7028,27.7457,54400.0
2008-12-11 12:15:00,38.77,38.94,38.76,38.91,71200.0,27.7672,27.889,27.76,27.8675,71200.0
2008-12-11 12:20:00,38.93,38.99,38.79,38.87,31600.0,27.8818,27.9248,27.7815,27.8388,31600.0
2008-12-11 12:25:00,38.86,38.88,38.67,38.7,36400.0,27.8317,27.846,27.6956,27.7171,36400.0
2008-12-11 12:30:00,38.74,38.85,38.72,38.73,18200.0,27.7457,27.8245,27.7314,27.7386,18200.0
2008-12-11 12:35:00,38.74,38.94,38.65,38.65,50600.0,27.7457,27.889,27.6813,27.6813,50600.0
2008-12-11 12:40:00,38.65,38.7,38.58,38.67,60000.0,27.6813,27.7171,27.6311,27.6956,60000.0
2008-12-11 12:45:00,38.66,38.66,38.48,38.56,64400.0,27.6884,27.6884,27.5595,27.6168,64400.0
2008-12-11 12:50:00,38.59,38.63,38.43,38.49,75600.0,27.6383,27.6669,27.5237,27.5667,75600.0
2008-12-11 12:55:00,38.51,38.6,38.48,38.55,67000.0,27.581,27.6455,27.5595,27.6096,67000.0
2008-12-11 13:00:00,38.54,38.58,38.43,38.5,50800.0,27.6025,27.6311,27.5237,27.5738,50800.0
2008-12-11 13:05:00,38.48,38.49,38.34,38.45,33800.0,27.5595,27.5667,27.4592,27.538,33800.0
2008-12-11 13:10:00,38.44,38.56,38.23,38.31,27400.0,27.5309,27.6168,27.3805,27.4378,27400.0
2008-12-11 13:15:00,38.26,38.38,38.21,38.31,27400.0,27.4019,27.4879,27.3661,27.4378,27400.0
2008-12-11 13:20:00,38.28,38.3,38.05,38.22,32400.0,27.4163,27.4306,27.2515,27.3733,32400.0
2008-12-11 13:25:00,38.21,38.28,38.09,38.14,28400.0,27.3661,27.4163,27.2802,27.316,28400.0
2008-12-11 13:30:00,38.16,38.17,38.07,38.16,26800.0,27.3303,27.3375,27.2659,27.3303,26800.0
2008-12-11 13:35:00,38.13,38.27,38.1,38.21,27800.0,27.3088,27.4091,27.2874,27.3661,27800.0
2008-12-11 13:40:00,38.21,38.27,38.04,38.05,63800.0,27.3661,27.4091,27.2444,27.2515,63800.0
2008-12-11 13:45:00,38.06,38.13,38.02,38.05,26000.0,27.2587,27.3088,27.2301,27.2515,26000.0
2008-12-11 13:50:00,38.03,38.05,37.81,37.88,86800.0,27.2372,27.2515,27.0797,27.1298,86800.0
2008-12-11 13:55:00,37.89,37.89,37.62,37.65,68800.0,27.1369,27.1369,26.9436,26.9651,68800.0
2008-12-11 14:00:00,37.66,37.85,37.63,37.72,101800.0,26.9722,27.1083,26.9507,27.0152,101800.0
2008-12-11 14:05:00,37.74,37.76,37.6,37.6,35000.0,27.0295,27.0438,26.9293,26.9293,35000.0
2008-12-11 14:10:00,37.62,37.72,37.56,37.6,31800.0,26.9436,27.0152,26.9006,26.9293,31800.0
2008-12-11 14:15:00,37.6,37.69,37.5,37.69,36000.0,26.9293,26.9937,26.8576,26.9937,36000.0
2008-12-11 14:20:00,37.68,37.71,37.45,37.5,88000.0,26.9865,27.008,26.8218,26.8576,88000.0
2008-12-11 14:25:00,37.52,37.52,37.34,37.45,64400.0,26.872,26.872,26.743,26.8218,64400.0
2008-12-11 14:30:00,37.46,37.58,37.35,37.5,87400.0,26.829,26.9149,26.7502,26.8576,87400.0
2008-12-11 14:35:00,37.49,37.54,37.32,37.38,57200.0,26.8505,26.8863,26.7287,26.7717,57200.0
2008-12-11 14:40:00,37.37,37.38,37.1,37.1,53200.0,26.7645,26.7717,26.5711,26.5711,53200.0
2008-12-11 14:45:00,37.1,37.1,36.69,36.74,207800.0,26.5711,26.5711,26.2775,26.3133,207800.0
2008-12-11 14:50:00,36.74,36.94,36.49,36.59,106000.0,26.3133,26.4566,26.1343,26.2059,106000.0
2008-12-11 14:55:00,36.62,36.72,36.43,36.49,124600.0,26.2274,26.299,26.0913,26.1343,124600.0
2008-12-11 15:00:00,36.52,36.52,36.32,36.45,116600.0,26.1558,26.1558,26.0125,26.1056,116600.0
2008-12-11 15:05:00,36.44,36.48,36.21,36.44,112600.0,26.0985,26.1271,25.9337,26.0985,112600.0
2008-12-11 15:10:00,36.42,36.47,36.01,36.17,149000.0,26.0841,26.1199,25.7905,25.9051,149000.0
2008-12-11 15:15:00,36.17,36.24,36.0,36.07,115200.0,25.9051,25.9552,25.7833,25.8335,115200.0
2008-12-11 15:20:00,36.1,36.14,35.93,36.02,95600.0,25.8549,25.8836,25.7332,25.7976,95600.0
2008-12-11 15:25:00,36.01,36.16,35.98,36.02,190800.0,25.7905,25.8979,25.769,25.7976,190800.0
2008-12-11 15:30:00,36.05,36.07,35.71,35.79,108000.0,25.8191,25.8335,25.5756,25.6329,108000.0
2008-12-11 15:35:00,35.8,35.99,35.76,35.82,105200.0,25.6401,25.7762,25.6114,25.6544,105200.0
2008-12-11 15:40:00,35.83,36.1,35.77,36.04,277600.0,25.6616,25.8549,25.6186,25.812,277600.0
2008-12-11 15:45:00,36.05,36.16,36.03,36.06,246000.0,25.8191,25.8979,25.8048,25.8263,246000.0
2008-12-11 15:50:00,36.06,36.17,35.99,36.13,256400.0,25.8263,25.9051,25.7762,25.8764,256400.0
2008-12-11 15:55:00,36.1,36.14,35.97,35.97,281200.0,25.8549,25.8836,25.7618,25.7618,281200.0
2008-12-12 09:30:00,34.37,34.81,33.75,33.85,251600.0,24.6159,24.931,24.1719,24.2435,251600.0
2008-12-12 09:35:00,33.85,34.55,33.71,33.82,235000.0,24.2435,24.7448,24.1432,24.222,235000.0
2008-12-12 09:40:00,33.82,34.08,33.7,33.97,162400.0,24.222,24.4082,24.1361,24.3294,162400.0
2008-12-12 09:45:00,34.0,34.05,33.59,33.75,96000.0,24.3509,24.3867,24.0573,24.1719,96000.0
2008-12-12 09:50:00,33.76,34.13,33.76,34.07,78800.0,24.179,24.444,24.179,24.4011,78800.0
2008-12-12 09:55:00,34.07,34.41,33.76,34.05,201800.0,24.4011,24.6446,24.179,24.3867,201800.0
2008-12-12 10:00:00,34.06,34.24,33.92,34.19,132600.0,24.3939,24.5228,24.2936,24.487,132600.0
2008-12-12 10:05:00,34.15,34.19,33.94,34.12,131400.0,24.4583,24.487,24.3079,24.4369,131400.0
2008-12-12 10:10:00,34.12,34.15,33.97,33.99,77600.0,24.4369,24.4583,24.3294,24.3438,77600.0
2008-12-12 10:15:00,34.02,34.02,33.72,33.74,75600.0,24.3652,24.3652,24.1504,24.1647,75600.0
2008-12-12 10:20:00,33.7,33.85,33.62,33.74,60600.0,24.1361,24.2435,24.0788,24.1647,60600.0
2008-12-12 10:25:00,33.75,33.94,33.68,33.92,71200.0,24.1719,24.3079,24.1217,24.2936,71200.0
2008-12-12 10:30:00,33.93,34.02,33.84,33.88,98200.0,24.3008,24.3652,24.2363,24.265,98200.0
2008-12-12 10:35:00,33.89,34.05,33.89,34.02,58000.0,24.2721,24.3867,24.2721,24.3652,58000.0
2008-12-12 10:40:00,34.02,34.33,33.99,34.3,74400.0,24.3652,24.5873,24.3438,24.5658,74400.0
2008-12-12 10:45:00,34.3,34.32,34.07,34.12,95800.0,24.5658,24.5801,24.4011,24.4369,95800.0
2008-12-12 10:50:00,34.12,34.21,33.92,34.18,175800.0,24.4369,24.5013,24.2936,24.4798,175800.0
2008-12-12 10:55:00,34.19,34.43,34.17,34.41,156600.0,24.487,24.6589,24.4727,24.6446,156600.0
2008-12-12 11:00:00,34.38,34.5,34.21,34.5,157800.0,24.6231,24.709,24.5013,24.709,157800.0
2008-12-12 11:05:00,34.5,34.84,34.48,34.84,198400.0,24.709,24.9525,24.6947,24.9525,198400.0
2008-12-12 11:10:00,34.84,34.88,34.55,34.6,154200.0,24.9525,24.9812,24.7448,24.7806,154200.0
2008-12-12 11:15:00,34.58,34.58,34.29,34.31,66400.0,24.7663,24.7663,24.5586,24.5729,66400.0
2008-12-12 11:20:00,34.3,34.45,34.3,34.4,89400.0,24.5658,24.6732,24.5658,24.6374,89400.0
2008-12-12 11:25:00,34.38,34.41,34.24,34.29,82400.0,24.6231,24.6446,24.5228,24.5586,82400.0
2008-12-12 11:30:00,34.29,34.49,34.23,34.42,70400.0,24.5586,24.7019,24.5156,24.6517,70400.0
2008-12-12 11:35:00,34.39,34.45,34.16,34.2,63600.0,24.6302,24.6732,24.4655,24.4942,63600.0
2008-12-12 11:40:00,34.18,34.2,34.02,34.06,47400.0,24.4798,24.4942,24.3652,24.3939,47400.0
2008-12-12 11:45:00,34.05,34.24,34.02,34.13,43800.0,24.3867,24.5228,24.3652,24.444,43800.0
2008-12-12 11:50:00,34.16,34.27,34.07,34.25,42400.0,24.4655,24.5443,24.4011,24.53,42400.0
2008-12-12 11:55:00,34.26,34.26,34.1,34.16,45200.0,24.5371,24.5371,24.4225,24.4655,45200.0
2008-12-12 12:00:00,34.17,34.37,34.17,34.32,70600.0,24.4727,24.6159,24.4727,24.5801,70600.0
2008-12-12 12:05:00,34.32,34.36,34.26,34.36,67800.0,24.5801,24.6088,24.5371,24.6088,67800.0
2008-12-12 12:10:00,34.35,34.37,34.26,34.32,46800.0,24.6016,24.6159,24.5371,24.5801,46800.0
2008-12-12 12:15:00,34.33,34.37,34.21,34.35,54600.0,24.5873,24.6159,24.5013,24.6016,54600.0
2008-12-12 12:20:00,34.35,34.44,34.28,34.39,66400.0,24.6016,24.666,24.5515,24.6302,66400.0
2008-12-12 12:25:00,34.39,34.4,34.26,34.33,42000.0,24.6302,24.6374,24.5371,24.5873,42000.0
2008-12-12 12:30:00,34.32,34.39,34.24,34.36,53000.0,24.5801,24.6302,24.5228,24.6088,53000.0
2008-12-12 12:35:00,34.38,34.55,34.33,34.55,123400.0,24.6231,24.7448,24.5873,24.7448,123400.0
2008-12-12 12:40:00,34.6,34.73,34.59,34.64,100600.0,24.7806,24.8737,24.7735,24.8093,100600.0
2008-12-12 12:45:00,34.63,34.67,34.47,34.56,99600.0,24.8021,24.8308,24.6875,24.752,99600.0
2008-12-12 12:50:00,34.57,34.66,34.48,34.64,163600.0,24.7592,24.8236,24.6947,24.8093,163600.0
2008-12-12 12:55:00,34.63,34.75,34.55,34.55,147400.0,24.8021,24.8881,24.7448,24.7448,147400.0
2008-12-12 13:00:00,34.57,34.65,34.49,34.52,74400.0,24.7592,24.8165,24.7019,24.7233,74400.0
2008-12-12 13:05:00,34.52,34.59,34.35,34.47,42600.0,24.7233,24.7735,24.6016,24.6875,42600.0
2008-12-12 13:10:00,34.47,34.49,34.31,34.33,70800.0,24.6875,24.7019,24.5729,24.5873,70800.0
2008-12-12 13:15:00,34.35,34.45,34.27,34.27,79400.0,24.6016,24.6732,24.5443,24.5443,79400.0
2008-12-12 13:20:00,34.27,34.35,34.1,34.19,96000.0,24.5443,24.6016,24.4225,24.487,96000.0
2008-12-12 13:25:00,34.21,34.23,33.87,34.02,93000.0,24.5013,24.5156,24.2578,24.3652,93000.0
2008-12-12 13:30:00,34.05,34.16,33.95,33.96,48200.0,24.3867,24.4655,24.3151,24.3223,48200.0
2008-12-12 13:35:00,33.96,33.96,33.77,33.83,73400.0,24.3223,24.3223,24.1862,24.2292,73400.0
2008-12-12 13:40:00,33.84,33.84,33.6,33.7,74600.0,24.2363,24.2363,24.0644,24.1361,74600.0
2008-12-12 13:45:00,33.7,33.77,33.63,33.67,82200.0,24.1361,24.1862,24.0859,24.1146,82200.0
2008-12-12 13:50:00,33.63,33.77,33.51,33.77,101800.0,24.0859,24.1862,24.0,24.1862,101800.0
2008-12-12 13:55:00,33.76,33.83,33.53,33.54,53200.0,24.179,24.2292,24.0143,24.0215,53200.0
2008-12-12 14:00:00,33.52,33.92,33.52,33.92,71600.0,24.0071,24.2936,24.0071,24.2936,71600.0
2008-12-12 14:05:00,33.97,34.12,33.87,33.96,86200.0,24.3294,24.4369,24.2578,24.3223,86200.0
2008-12-12 14:10:00,33.96,34.15,33.94,34.04,50000.0,24.3223,24.4583,24.3079,24.3796,50000.0
2008-12-12 14:15:00,34.02,34.2,33.81,33.82,77400.0,24.3652,24.4942,24.2148,24.222,77400.0
2008-12-12 14:20:00,33.8,33.85,33.48,33.67,120000.0,24.2077,24.2435,23.9785,24.1146,120000.0
2008-12-12 14:25:00,33.68,33.78,33.45,33.56,93200.0,24.1217,24.1934,23.957,24.0358,93200.0
2008-12-12 14:30:00,33.56,33.58,33.38,33.52,89800.0,24.0358,24.0501,23.9069,24.0071,89800.0
2008-12-12 14:35:00,33.51,33.84,33.46,33.76,74200.0,24.0,24.2363,23.9642,24.179,74200.0
2008-12-12 14:40:00,33.75,33.97,33.73,33.88,90000.0,24.1719,24.3294,24.1575,24.265,90000.0
2008-12-12 14:45:00,33.85,33.92,33.68,33.9,53800.0,24.2435,24.2936,24.1217,24.2793,53800.0
2008-12-12 14:50:00,33.88,34.2,33.88,34.1,102000.0,24.265,24.4942,24.265,24.4225,102000.0
2008-12-12 14:55:00,34.1,34.25,34.02,34.16,86800.0,24.4225,24.53,24.3652,24.4655,86800.0
2008-12-12 15:00:00,34.15,34.55,34.15,34.27,89800.0,24.4583,24.7448,24.4583,24.5443,89800.0
2008-12-12 15:05:00,34.28,34.35,34.12,34.16,116800.0,24.5515,24.6016,24.4369,24.4655,116800.0
2008-12-12 15:10:00,34.17,34.17,33.92,33.95,119600.0,24.4727,24.4727,24.2936,24.3151,119600.0
2008-12-12 15:15:00,33.95,34.09,33.7,33.71,159600.0,24.3151,24.4154,24.1361,24.1432,159600.0
2008-12-12 15:20:00,33.71,34.05,33.67,33.77,121600.0,24.1432,24.3867,24.1146,24.1862,121600.0
2008-12-12 15:25:00,33.75,33.89,33.63,33.85,94800.0,24.1719,24.2721,24.0859,24.2435,94800.0
2008-12-12 15:30:00,33.85,33.85,33.69,33.8,90400.0,24.2435,24.2435,24.1289,24.2077,90400.0
2008-12-12 15:35:00,33.77,33.93,33.63,33.74,102200.0,24.1862,24.3008,24.0859,24.1647,102200.0
2008-12-12 15:40:00,33.72,33.88,33.63,33.72,120800.0,24.1504,24.265,24.0859,24.1504,120800.0
2008-12-12 15:45:00,33.71,33.79,33.54,33.72,192000.0,24.1432,24.2005,24.0215,24.1504,192000.0
2008-12-12 15:50:00,33.71,33.85,33.65,33.7,178600.0,24.1432,24.2435,24.1002,24.1361,178600.0
2008-12-12 15:55:00,33.7,34.05,33.58,33.98,258400.0,24.1361,24.3867,24.0501,24.3366,258400.0
2008-12-15 09:30:00,35.02,35.83,35.02,35.56,209000.0,25.0814,25.6616,25.0814,25.4682,209000.0
2008-12-15 09:35:00,35.6,35.77,35.51,35.58,241800.0,25.4968,25.6186,25.4324,25.4825,241800.0
2008-12-15 09:40:00,35.6,35.77,35.33,35.62,186000.0,25.4968,25.6186,25.3035,25.5112,186000.0
2008-12-15 09:45:00,35.6,35.75,35.5,35.57,264600.0,25.4968,25.6043,25.4252,25.4754,264600.0
2008-12-15 09:50:00,35.58,35.58,35.21,35.37,123800.0,25.4825,25.4825,25.2175,25.3321,123800.0
2008-12-15 09:55:00,35.42,35.47,35.25,35.38,93800.0,25.3679,25.4037,25.2462,25.3393,93800.0
2008-12-15 10:00:00,35.4,35.52,35.21,35.42,89000.0,25.3536,25.4395,25.2175,25.3679,89000.0
2008-12-15 10:05:00,35.41,35.52,35.28,35.3,152000.0,25.3608,25.4395,25.2677,25.282,152000.0
2008-12-15 10:10:00,35.31,35.51,35.22,35.49,142400.0,25.2891,25.4324,25.2247,25.4181,142400.0
2008-12-15 10:15:00,35.46,35.68,35.39,35.5,129800.0,25.3966,25.5541,25.3464,25.4252,129800.0
2008-12-15 10:20:00,35.54,35.66,35.45,35.56,180400.0,25.4539,25.5398,25.3894,25.4682,180400.0
2008-12-15 10:25:00,35.56,35.73,35.54,35.63,135000.0,25.4682,25.59,25.4539,25.5183,135000.0
2008-12-15 10:30:00,35.66,35.75,35.53,35.69,201400.0,25.5398,25.6043,25.4467,25.5613,201400.0
2008-12-15 10:35:00,35.66,35.74,35.52,35.73,150000.0,25.5398,25.5971,25.4395,25.59,150000.0
2008-12-15 10:40:00,35.71,35.74,35.64,35.64,196800.0,25.5756,25.5971,25.5255,25.5255,196800.0
2008-12-15 10:45:00,35.64,35.7,35.39,35.44,113200.0,25.5255,25.5685,25.3464,25.3823,113200.0
2008-12-15 10:50:00,35.44,35.56,35.31,35.51,77000.0,25.3823,25.4682,25.2891,25.4324,77000.0
2008-12-15 10:55:00,35.49,35.55,35.25,35.29,51000.0,25.4181,25.461,25.2462,25.2748,51000.0
2008-12-15 11:00:00,35.27,35.3,35.16,35.26,69200.0,25.2605,25.282,25.1817,25.2533,69200.0
2008-12-15 11:05:00,35.27,35.35,35.09,35.3,53000.0,25.2605,25.3178,25.1316,25.282,53000.0
2008-12-15 11:10:00,35.31,35.31,35.06,35.27,68000.0,25.2891,25.2891,25.1101,25.2605,68000.0
2008-12-15 11:15:00,35.24,35.34,35.02,35.03,59400.0,25.239,25.3106,25.0814,25.0886,59400.0
2008-12-15 11:20:00,35.04,35.24,34.96,35.08,97600.0,25.0958,25.239,25.0385,25.1244,97600.0
2008-12-15 11:25:00,35.12,35.13,34.95,34.99,94000.0,25.1531,25.1602,25.0313,25.06,94000.0
2008-12-15 11:30:00,34.99,35.07,34.87,34.97,114400.0,25.06,25.1173,24.974,25.0456,114400.0
2008-12-15 11:35:00,34.96,35.02,34.85,34.96,90800.0,25.0385,25.0814,24.9597,25.0385,90800.0
2008-12-15 11:40:00,34.98,35.1,34.94,35.08,91000.0,25.0528,25.1387,25.0241,25.1244,91000.0
2008-12-15 11:45:00,35.1,35.17,34.99,35.13,81200.0,25.1387,25.1889,25.06,25.1602,81200.0
2008-12-15 11:50:00,35.11,35.22,35.08,35.09,76200.0,25.1459,25.2247,25.1244,25.1316,76200.0
2008-12-15 11:55:00,35.06,35.17,35.03,35.12,69200.0,25.1101,25.1889,25.0886,25.1531,69200.0
2008-12-15 12:00:00,35.11,35.29,35.03,35.23,56400.0,25.1459,25.2748,25.0886,25.2318,56400.0
2008-12-15 12:05:00,35.2,35.4,35.2,35.37,77600.0,25.2104,25.3536,25.2104,25.3321,77600.0
2008-12-15 12:10:00,35.38,35.42,35.24,35.27,52200.0,25.3393,25.3679,25.239,25.2605,52200.0
2008-12-15 12:15:00,35.27,35.46,35.26,35.36,52200.0,25.2605,25.3966,25.2533,25.325,52200.0
2008-12-15 12:20:00,35.38,35.55,35.38,35.52,28800.0,25.3393,25.461,25.3393,25.4395,28800.0
2008-12-15 12:25:00,35.51,35.56,35.42,35.47,26000.0,25.4324,25.4682,25.3679,25.4037,26000.0
2008-12-15 12:30:00,35.45,35.47,35.18,35.27,76400.0,25.3894,25.4037,25.196,25.2605,76400.0
2008-12-15 12:35:00,35.27,35.31,34.9,35.0,122400.0,25.2605,25.2891,24.9955,25.0671,122400.0
2008-12-15 12:40:00,34.97,35.02,34.91,34.91,53200.0,25.0456,25.0814,25.0027,25.0027,53200.0
2008-12-15 12:45:00,34.91,34.93,34.72,34.77,91800.0,25.0027,25.017,24.8666,24.9024,91800.0
2008-12-15 12:50:00,34.77,34.84,34.72,34.77,94800.0,24.9024,24.9525,24.8666,24.9024,94800.0
2008-12-15 12:55:00,34.77,34.81,34.7,34.79,71600.0,24.9024,24.931,24.8523,24.9167,71600.0
2008-12-15 13:00:00,34.78,34.78,34.56,34.6,94400.0,24.9096,24.9096,24.752,24.7806,94400.0
2008-12-15 13:05:00,34.58,34.62,34.27,34.27,80400.0,24.7663,24.795,24.5443,24.5443,80400.0
2008-12-15 13:10:00,34.27,34.44,34.24,34.39,73000.0,24.5443,24.666,24.5228,24.6302,73000.0
2008-12-15 13:15:00,34.37,34.48,34.3,34.45,66200.0,24.6159,24.6947,24.5658,24.6732,66200.0
2008-12-15 13:20:00,34.44,34.45,34.3,34.38,78200.0,24.666,24.6732,24.5658,24.6231,78200.0
2008-12-15 13:25:00,34.38,34.54,34.35,34.48,92600.0,24.6231,24.7377,24.6016,24.6947,92600.0
2008-12-15 13:30:00,34.49,34.5,34.35,34.47,91800.0,24.7019,24.709,24.6016,24.6875,91800.0
2008-12-15 13:35:00,34.49,34.53,34.4,34.41,64200.0,24.7019,24.7305,24.6374,24.6446,64200.0
2008-12-15 13:40:00,34.38,34.67,34.37,34.55,86000.0,24.6231,24.8308,24.6159,24.7448,86000.0
2008-12-15 13:45:00,34.55,34.73,34.55,34.66,77400.0,24.7448,24.8737,24.7448,24.8236,77400.0
2008-12-15 13:50:00,34.64,34.65,34.43,34.57,82200.0,24.8093,24.8165,24.6589,24.7592,82200.0
2008-12-15 13:55:00,34.54,34.62,34.42,34.49,46600.0,24.7377,24.795,24.6517,24.7019,46600.0
2008-12-15 14:00:00,34.51,34.74,34.51,34.6,62200.0,24.7162,24.8809,24.7162,24.7806,62200.0
2008-12-15 14:05:00,34.6,34.71,34.55,34.6,67800.0,24.7806,24.8594,24.7448,24.7806,67800.0
2008-12-15 14:10:00,34.6,34.65,34.38,34.43,62400.0,24.7806,24.8165,24.6231,24.6589,62400.0
2008-12-15 14:15:00,34.44,34.59,34.42,34.59,45000.0,24.666,24.7735,24.6517,24.7735,45000.0
2008-12-15 14:20:00,34.6,34.63,34.42,34.49,86600.0,24.7806,24.8021,24.6517,24.7019,86600.0
2008-12-15 14:25:00,34.49,34.62,34.38,34.38,61400.0,24.7019,24.795,24.6231,24.6231,61400.0
2008-12-15 14:30:00,34.41,34.69,34.37,34.69,53000.0,24.6446,24.8451,24.6159,24.8451,53000.0
2008-12-15 14:35:00,34.66,34.69,34.52,34.62,57000.0,24.8236,24.8451,24.7233,24.795,57000.0
2008-12-15 14:40:00,34.62,34.73,34.41,34.43,67600.0,24.795,24.8737,24.6446,24.6589,67600.0
2008-12-15 14:45:00,34.41,34.42,34.26,34.38,83000.0,24.6446,24.6517,24.5371,24.6231,83000.0
2008-12-15 14:50:00,34.36,34.38,34.27,34.31,38800.0,24.6088,24.6231,24.5443,24.5729,38800.0
2008-12-15 14:55:00,34.31,34.34,34.09,34.1,98400.0,24.5729,24.5944,24.4154,24.4225,98400.0
2008-12-15 15:00:00,34.1,34.24,33.96,34.19,73400.0,24.4225,24.5228,24.3223,24.487,73400.0
2008-12-15 15:05:00,34.2,34.3,34.13,34.16,67000.0,24.4942,24.5658,24.444,24.4655,67000.0
2008-12-15 15:10:00,34.17,34.19,33.72,33.87,109800.0,24.4727,24.487,24.1504,24.2578,109800.0
2008-12-15 15:15:00,33.88,34.02,33.85,33.92,78400.0,24.265,24.3652,24.2435,24.2936,78400.0
2008-12-15 15:20:00,33.92,34.1,33.89,34.07,102200.0,24.2936,24.4225,24.2721,24.4011,102200.0
2008-12-15 15:25:00,34.1,34.23,34.06,34.12,100800.0,24.4225,24.5156,24.3939,24.4369,100800.0
2008-12-15 15:30:00,34.15,34.27,34.05,34.27,91400.0,24.4583,24.5443,24.3867,24.5443,91400.0
2008-12-15 15:35:00,34.29,34.67,34.29,34.54,173600.0,24.5586,24.8308,24.5586,24.7377,173600.0
2008-12-15 15:40:00,34.54,34.85,34.44,34.62,114600.0,24.7377,24.9597,24.666,24.795,114600.0
2008-12-15 15:45:00,34.61,34.76,34.54,34.67,175000.0,24.7878,24.8952,24.7377,24.8308,175000.0
2008-12-15 15:50:00,34.66,34.69,34.41,34.48,194000.0,24.8236,24.8451,24.6446,24.6947,194000.0
2008-12-15 15:55:00,34.47,34.71,34.47,34.63,188200.0,24.6875,24.8594,24.6875,24.8021,188200.0
2008-12-16 09:30:00,34.96,35.66,34.96,35.42,151400.0,25.0385,25.5398,25.0385,25.3679,151400.0
2008-12-16 09:35:00,35.4,35.45,35.22,35.28,139400.0,25.3536,25.3894,25.2247,25.2677,139400.0
2008-12-16 09:40:00,35.31,35.33,35.05,35.07,136000.0,25.2891,25.3035,25.1029,25.1173,136000.0
2008-12-16 09:45:00,35.1,35.15,34.54,34.6,144600.0,25.1387,25.1746,24.7377,24.7806,144600.0
2008-12-16 09:50:00,34.6,34.87,34.54,34.81,88800.0,24.7806,24.974,24.7377,24.931,88800.0
2008-12-16 09:55:00,34.77,34.95,34.52,34.63,104200.0,24.9024,25.0313,24.7233,24.8021,104200.0
2008-12-16 10:00:00,34.63,35.08,34.62,35.01,58200.0,24.8021,25.1244,24.795,25.0743,58200.0
2008-12-16 10:05:00,35.01,35.1,34.95,34.97,63800.0,25.0743,25.1387,25.0313,25.0456,63800.0
2008-12-16 10:10:00,34.98,35.05,34.82,34.88,38000.0,25.0528,25.1029,24.9382,24.9812,38000.0
2008-12-16 10:15:00,34.88,34.9,34.67,34.81,39000.0,24.9812,24.9955,24.8308,24.931,39000.0
2008-12-16 10:20:00,34.79,35.03,34.7,34.98,48000.0,24.9167,25.0886,24.8523,25.0528,48000.0
2008-12-16 10:25:00,34.98,35.06,34.92,34.97,32800.0,25.0528,25.1101,25.0098,25.0456,32800.0
2008-12-16 10:30:00,34.95,35.09,34.89,35.08,49200.0,25.0313,25.1316,24.9883,25.1244,49200.0
2008-12-16 10:35:00,35.08,35.09,34.82,34.82,47200.0,25.1244,25.1316,24.9382,24.9382,47200.0
2008-12-16 10:40:00,34.84,34.85,34.57,34.63,58000.0,24.9525,24.9597,24.7592,24.8021,58000.0
2008-12-16 10:45:00,34.62,34.68,34.38,34.66,55600.0,24.795,24.8379,24.6231,24.8236,55600.0
2008-12-16 10:50:00,34.67,34.76,34.64,34.69,55400.0,24.8308,24.8952,24.8093,24.8451,55400.0
2008-12-16 10:55:00,34.68,34.68,34.46,34.5,56000.0,24.8379,24.8379,24.6804,24.709,56000.0
2008-12-16 11:00:00,34.51,34.54,34.46,34.5,48200.0,24.7162,24.7377,24.6804,24.709,48200.0
2008-12-16 11:05:00,34.47,34.74,34.47,34.71,45800.0,24.6875,24.8809,24.6875,24.8594,45800.0
2008-12-16 11:10:00,34.71,34.85,34.68,34.72,37800.0,24.8594,24.9597,24.8379,24.8666,37800.0
2008-12-16 11:15:00,34.7,34.72,34.59,34.71,23200.0,24.8523,24.8666,24.7735,24.8594,23200.0
2008-12-16 11:20:00,34.69,34.71,34.65,34.7,22600.0,24.8451,24.8594,24.8165,24.8523,22600.0
2008-12-16 11:25:00,34.71,34.71,34.63,34.68,20400.0,24.8594,24.8594,24.8021,24.8379,20400.0
2008-12-16 11:30:00,34.68,34.79,34.68,34.73,40400.0,24.8379,24.9167,24.8379,24.8737,40400.0
2008-12-16 11:35:00,34.71,34.77,34.66,34.68,30400.0,24.8594,24.9024,24.8236,24.8379,30400.0
2008-12-16 11:40:00,34.68,34.69,34.55,34.63,26000.0,24.8379,24.8451,24.7448,24.8021,26000.0
2008-12-16 11:45:00,34.65,34.79,34.65,34.68,32600.0,24.8165,24.9167,24.8165,24.8379,32600.0
2008-12-16 11:50:00,34.69,34.71,34.61,34.68,33600.0,24.8451,24.8594,24.7878,24.8379,33600.0
2008-12-16 11:55:00,34.69,34.8,34.68,34.7,28200.0,24.8451,24.9239,24.8379,24.8523,28200.0
2008-12-16 12:00:00,34.65,34.7,34.55,34.61,27000.0,24.8165,24.8523,24.7448,24.7878,27000.0
2008-12-16 12:05:00,34.62,34.62,34.52,34.58,15600.0,24.795,24.795,24.7233,24.7663,15600.0
2008-12-16 12:10:00,34.58,34.63,34.55,34.62,43600.0,24.7663,24.8021,24.7448,24.795,43600.0
2008-12-16 12:15:00,34.62,34.71,34.6,34.66,34200.0,24.795,24.8594,24.7806,24.8236,34200.0
2008-12-16 12:20:00,34.62,34.7,34.61,34.65,42800.0,24.795,24.8523,24.7878,24.8165,42800.0
2008-12-16 12:25:00,34.63,34.63,34.51,34.56,25800.0,24.8021,24.8021,24.7162,24.752,25800.0
2008-12-16 12:30:00,34.54,34.63,34.49,34.58,35600.0,24.7377,24.8021,24.7019,24.7663,35600.0
2008-12-16 12:35:00,34.58,34.59,34.45,34.56,29200.0,24.7663,24.7735,24.6732,24.752,29200.0
2008-12-16 12:40:00,34.54,34.65,34.54,34.62,39200.0,24.7377,24.8165,24.7377,24.795,39200.0
2008-12-16 12:45:00,34.63,34.7,34.54,34.58,39000.0,24.8021,24.8523,24.7377,24.7663,39000.0
2008-12-16 12:50:00,34.58,34.59,34.54,34.59,17400.0,24.7663,24.7735,24.7377,24.7735,17400.0
2008-12-16 12:55:00,34.59,34.65,34.54,34.57,20400.0,24.7735,24.8165,24.7377,24.7592,20400.0
2008-12-16 13:00:00,34.57,34.62,34.49,34.62,14800.0,24.7592,24.795,24.7019,24.795,14800.0
2008-12-16 13:05:00,34.62,34.63,34.57,34.62,16800.0,24.795,24.8021,24.7592,24.795,16800.0
2008-12-16 13:10:00,34.62,34.69,34.6,34.69,34200.0,24.795,24.8451,24.7806,24.8451,34200.0
2008-12-16 13:15:00,34.68,34.75,34.6,34.72,62400.0,24.8379,24.8881,24.7806,24.8666,62400.0
2008-12-16 13:20:00,34.74,34.75,34.6,34.65,43800.0,24.8809,24.8881,24.7806,24.8165,43800.0
2008-12-16 13:25:00,34.66,34.76,34.61,34.75,26800.0,24.8236,24.8952,24.7878,24.8881,26800.0
2008-12-16 13:30:00,34.72,34.81,34.63,34.67,32800.0,24.8666,24.931,24.8021,24.8308,32800.0
2008-12-16 13:35:00,34.65,34.75,34.62,34.66,53200.0,24.8165,24.8881,24.795,24.8236,53200.0
2008-12-16 13:40:00,34.65,34.71,34.6,34.62,33200.0,24.8165,24.8594,24.7806,24.795,33200.0
2008-12-16 13:45:00,34.6,34.73,34.58,34.63,40200.0,24.7806,24.8737,24.7663,24.8021,40200.0
2008-12-16 13:50:00,34.65,34.71,34.57,34.68,44400.0,24.8165,24.8594,24.7592,24.8379,44400.0
2008-12-16 13:55:00,34.68,34.69,34.62,34.66,19600.0,24.8379,24.8451,24.795,24.8236,19600.0
2008-12-16 14:00:00,34.68,34.73,34.63,34.67,13400.0,24.8379,24.8737,24.8021,24.8308,13400.0
2008-12-16 14:05:00,34.71,34.71,34.6,34.6,24200.0,24.8594,24.8594,24.7806,24.7806,24200.0
2008-12-16 14:10:00,34.63,34.92,34.63,34.77,56800.0,24.8021,25.0098,24.8021,24.9024,56800.0
2008-12-16 14:15:00,34.72,34.85,34.66,34.77,35600.0,24.8666,24.9597,24.8236,24.9024,35600.0
2008-12-16 14:20:00,34.82,35.17,34.77,34.88,125600.0,24.9382,25.1889,24.9024,24.9812,125600.0
2008-12-16 14:25:00,34.88,35.02,34.74,34.94,115600.0,24.9812,25.0814,24.8809,25.0241,115600.0
2008-12-16 14:30:00,34.95,35.22,34.91,34.98,165600.0,25.0313,25.2247,25.0027,25.0528,165600.0
2008-12-16 14:35:00,34.99,35.02,34.83,34.87,140600.0,25.06,25.0814,24.9454,24.974,140600.0
2008-12-16 14:40:00,34.85,34.93,34.48,34.6,95800.0,24.9597,25.017,24.6947,24.7806,95800.0
2008-12-16 14:45:00,34.59,34.71,34.38,34.65,101800.0,24.7735,24.8594,24.6231,24.8165,101800.0
2008-12-16 14:50:00,34.63,34.97,34.57,34.96,74000.0,24.8021,25.0456,24.7592,25.0385,74000.0
2008-12-16 14:55:00,34.96,35.0,34.81,34.99,53200.0,25.0385,25.0671,24.931,25.06,53200.0
2008-12-16 15:00:00,35.0,35.04,34.7,34.79,66400.0,25.0671,25.0958,24.8523,24.9167,66400.0
2008-12-16 15:05:00,34.74,35.09,34.73,35.04,63000.0,24.8809,25.1316,24.8737,25.0958,63000.0
2008-12-16 15:10:00,35.02,35.29,34.99,35.27,64200.0,25.0814,25.2748,25.06,25.2605,64200.0
2008-12-16 15:15:00,35.27,35.52,35.23,35.45,97800.0,25.2605,25.4395,25.2318,25.3894,97800.0
2008-12-16 15:20:00,35.44,35.67,35.43,35.49,86200.0,25.3823,25.547,25.3751,25.4181,86200.0
2008-12-16 15:25:00,35.48,35.58,35.4,35.42,57200.0,25.4109,25.4825,25.3536,25.3679,57200.0
2008-12-16 15:30:00,35.41,35.52,35.22,35.28,72800.0,25.3608,25.4395,25.2247,25.2677,72800.0
2008-12-16 15:35:00,35.29,35.48,35.17,35.43,121400.0,25.2748,25.4109,25.1889,25.3751,121400.0
2008-12-16 15:40:00,35.44,35.46,35.24,35.38,176200.0,25.3823,25.3966,25.239,25.3393,176200.0
2008-12-16 15:45:00,35.41,35.46,34.99,35.02,203400.0,25.3608,25.3966,25.06,25.0814,203400.0
2008-12-16 15:50:00,35.03,35.32,35.02,35.29,207400.0,25.0886,25.2963,25.0814,25.2748,207400.0
2008-12-16 15:55:00,35.29,35.56,35.27,35.47,392400.0,25.2748,25.4682,25.2605,25.4037,392400.0
2008-12-17 09:30:00,35.4,35.4,34.83,35.19,85200.0,25.3536,25.3536,24.9454,25.2032,85200.0
2008-12-17 09:35:00,35.17,36.29,35.04,36.02,141800.0,25.1889,25.991,25.0958,25.7976,141800.0
2008-12-17 09:40:00,36.04,36.05,35.8,35.91,64800.0,25.812,25.8191,25.6401,25.7189,64800.0
2008-12-17 09:45:00,35.92,36.16,35.88,35.92,57800.0,25.726,25.8979,25.6974,25.726,57800.0
2008-12-17 09:50:00,35.92,35.95,35.6,35.69,62000.0,25.726,25.7475,25.4968,25.5613,62000.0
2008-12-17 09:55:00,35.66,35.69,35.38,35.61,56800.0,25.5398,25.5613,25.3393,25.504,56800.0
2008-12-17 10:00:00,35.67,35.82,35.59,35.76,107000.0,25.547,25.6544,25.4897,25.6114,107000.0
2008-12-17 10:05:00,35.75,35.83,35.69,35.72,111000.0,25.6043,25.6616,25.5613,25.5828,111000.0
2008-12-17 10:10:00,35.76,35.77,35.54,35.65,51000.0,25.6114,25.6186,25.4539,25.5327,51000.0
2008-12-17 10:15:00,35.65,35.71,35.52,35.67,79000.0,25.5327,25.5756,25.4395,25.547,79000.0
2008-12-17 10:20:00,35.66,35.68,35.55,35.55,27400.0,25.5398,25.5541,25.461,25.461,27400.0
2008-12-17 10:25:00,35.54,35.7,35.47,35.68,63000.0,25.4539,25.5685,25.4037,25.5541,63000.0
2008-12-17 10:30:00,35.67,35.72,35.62,35.67,112600.0,25.547,25.5828,25.5112,25.547,112600.0
2008-12-17 10:35:00,35.67,35.69,35.37,35.53,174400.0,25.547,25.5613,25.3321,25.4467,174400.0
2008-12-17 10:40:00,35.55,35.88,35.28,35.8,130600.0,25.461,25.6974,25.2677,25.6401,130600.0
2008-12-17 10:45:00,35.82,36.07,35.71,35.9,344800.0,25.6544,25.8335,25.5756,25.7117,344800.0
2008-12-17 10:50:00,35.88,36.09,35.83,36.02,184800.0,25.6974,25.8478,25.6616,25.7976,184800.0
2008-12-17 10:55:00,36.02,36.22,35.96,36.15,388000.0,25.7976,25.9409,25.7547,25.8908,388000.0
2008-12-17 11:00:00,36.16,36.3,36.04,36.05,98000.0,25.8979,25.9982,25.812,25.8191,98000.0
2008-12-17 11:05:00,36.04,36.17,35.97,36.17,53000.0,25.812,25.9051,25.7618,25.9051,53000.0
2008-12-17 11:10:00,36.19,36.34,36.09,36.26,64800.0,25.9194,26.0268,25.8478,25.9695,64800.0
2008-12-17 11:15:00,36.24,36.26,35.96,36.01,59000.0,25.9552,25.9695,25.7547,25.7905,59000.0
2008-12-17 11:20:00,36.01,36.02,35.9,35.93,77000.0,25.7905,25.7976,25.7117,25.7332,77000.0
2008-12-17 11:25:00,35.93,36.02,35.9,35.9,86600.0,25.7332,25.7976,25.7117,25.7117,86600.0
2008-12-17 11:30:00,35.91,35.98,35.53,35.55,137600.0,25.7189,25.769,25.4467,25.461,137600.0
2008-12-17 11:35:00,35.55,35.56,35.34,35.54,147000.0,25.461,25.4682,25.3106,25.4539,147000.0
2008-12-17 11:40:00,35.55,35.71,35.54,35.58,151000.0,25.461,25.5756,25.4539,25.4825,151000.0
2008-12-17 11:45:00,35.59,35.63,35.46,35.49,56000.0,25.4897,25.5183,25.3966,25.4181,56000.0
2008-12-17 11:50:00,35.48,35.52,35.35,35.35,70400.0,25.4109,25.4395,25.3178,25.3178,70400.0
2008-12-17 11:55:00,35.35,35.48,35.35,35.4,80000.0,25.3178,25.4109,25.3178,25.3536,80000.0
2008-12-17 12:00:00,35.4,35.4,35.29,35.31,39200.0,25.3536,25.3536,25.2748,25.2891,39200.0
2008-12-17 12:05:00,35.3,35.49,35.3,35.49,36200.0,25.282,25.4181,25.282,25.4181,36200.0
2008-12-17 12:10:00,35.49,35.63,35.43,35.48,190800.0,25.4181,25.5183,25.3751,25.4109,190800.0
2008-12-17 12:15:00,35.48,35.48,35.32,35.37,43200.0,25.4109,25.4109,25.2963,25.3321,43200.0
2008-12-17 12:20:00,35.38,35.41,35.21,35.35,53200.0,25.3393,25.3608,25.2175,25.3178,53200.0
2008-12-17 12:25:00,35.35,35.42,35.29,35.36,57600.0,25.3178,25.3679,25.2748,25.325,57600.0
2008-12-17 12:30:00,35.35,35.47,35.33,35.4,53800.0,25.3178,25.4037,25.3035,25.3536,53800.0
2008-12-17 12:35:00,35.38,35.41,35.08,35.09,35800.0,25.3393,25.3608,25.1244,25.1316,35800.0
2008-12-17 12:40:00,35.09,35.3,35.06,35.3,123400.0,25.1316,25.282,25.1101,25.282,123400.0
2008-12-17 12:45:00,35.29,35.43,35.25,35.43,141200.0,25.2748,25.3751,25.2462,25.3751,141200.0
2008-12-17 12:50:00,35.42,35.54,35.41,35.43,236400.0,25.3679,25.4539,25.3608,25.3751,236400.0
2008-12-17 12:55:00,35.43,35.43,35.34,35.38,96200.0,25.3751,25.3751,25.3106,25.3393,96200.0
2008-12-17 13:00:00,35.38,35.42,35.33,35.38,78000.0,25.3393,25.3679,25.3035,25.3393,78000.0
2008-12-17 13:05:00,35.38,35.49,35.31,35.45,53200.0,25.3393,25.4181,25.2891,25.3894,53200.0
2008-12-17 13:10:00,35.44,35.48,35.35,35.41,47200.0,25.3823,25.4109,25.3178,25.3608,47200.0
2008-12-17 13:15:00,35.38,35.49,35.37,35.4,31000.0,25.3393,25.4181,25.3321,25.3536,31000.0
2008-12-17 13:20:00,35.45,35.75,35.39,35.74,43600.0,25.3894,25.6043,25.3464,25.5971,43600.0
2008-12-17 13:25:00,35.74,35.79,35.49,35.49,89800.0,25.5971,25.6329,25.4181,25.4181,89800.0
2008-12-17 13:30:00,35.48,35.62,35.48,35.6,53400.0,25.4109,25.5112,25.4109,25.4968,53400.0
2008-12-17 13:35:00,35.57,35.63,35.52,35.6,70600.0,25.4754,25.5183,25.4395,25.4968,70600.0
2008-12-17 13:40:00,35.61,35.63,35.52,35.52,32600.0,25.504,25.5183,25.4395,25.4395,32600.0
2008-12-17 13:45:00,35.52,35.63,35.46,35.5,127400.0,25.4395,25.5183,25.3966,25.4252,127400.0
2008-12-17 13:50:00,35.49,35.51,35.31,35.46,35200.0,25.4181,25.4324,25.2891,25.3966,35200.0
2008-12-17 13:55:00,35.45,35.49,35.29,35.29,25800.0,25.3894,25.4181,25.2748,25.2748,25800.0
2008-12-17 14:00:00,35.28,35.49,35.25,35.47,31000.0,25.2677,25.4181,25.2462,25.4037,31000.0
2008-12-17 14:05:00,35.46,35.62,35.43,35.59,47600.0,25.3966,25.5112,25.3751,25.4897,47600.0
2008-12-17 14:10:00,35.59,35.66,35.52,35.6,36800.0,25.4897,25.5398,25.4395,25.4968,36800.0
2008-12-17 14:15:00,35.6,35.6,35.43,35.49,66800.0,25.4968,25.4968,25.3751,25.4181,66800.0
2008-12-17 14:20:00,35.49,35.52,35.32,35.43,40800.0,25.4181,25.4395,25.2963,25.3751,40800.0
2008-12-17 14:25:00,35.45,35.45,35.13,35.16,56600.0,25.3894,25.3894,25.1602,25.1817,56600.0
2008-12-17 14:30:00,35.16,35.27,35.04,35.06,47800.0,25.1817,25.2605,25.0958,25.1101,47800.0
2008-12-17 14:35:00,35.06,35.2,34.98,35.09,65600.0,25.1101,25.2104,25.0528,25.1316,65600.0
2008-12-17 14:40:00,35.08,35.31,35.07,35.23,79600.0,25.1244,25.2891,25.1173,25.2318,79600.0
2008-12-17 14:45:00,35.23,35.35,35.13,35.33,61000.0,25.2318,25.3178,25.1602,25.3035,61000.0
2008-12-17 14:50:00,35.33,35.33,35.15,35.19,76400.0,25.3035,25.3035,25.1746,25.2032,76400.0
2008-12-17 14:55:00,35.21,35.35,35.07,35.21,91800.0,25.2175,25.3178,25.1173,25.2175,91800.0
2008-12-17 15:00:00,35.22,35.38,35.22,35.34,67600.0,25.2247,25.3393,25.2247,25.3106,67600.0
2008-12-17 15:05:00,35.31,35.35,35.19,35.24,42800.0,25.2891,25.3178,25.2032,25.239,42800.0
2008-12-17 15:10:00,35.24,35.35,35.13,35.27,60600.0,25.239,25.3178,25.1602,25.2605,60600.0
2008-12-17 15:15:00,35.27,35.44,35.26,35.33,77200.0,25.2605,25.3823,25.2533,25.3035,77200.0
2008-12-17 15:20:00,35.34,35.42,35.13,35.19,134800.0,25.3106,25.3679,25.1602,25.2032,134800.0
2008-12-17 15:25:00,35.18,35.24,34.83,34.91,67800.0,25.196,25.239,24.9454,25.0027,67800.0
2008-12-17 15:30:00,34.9,34.96,34.79,34.81,77200.0,24.9955,25.0385,24.9167,24.931,77200.0
2008-12-17 15:35:00,34.81,34.96,34.68,34.72,73000.0,24.931,25.0385,24.8379,24.8666,73000.0
2008-12-17 15:40:00,34.71,35.1,34.71,34.96,102200.0,24.8594,25.1387,24.8594,25.0385,102200.0
2008-12-17 15:45:00,34.93,35.22,34.9,35.21,136400.0,25.017,25.2247,24.9955,25.2175,136400.0
2008-12-17 15:50:00,35.2,35.21,34.94,34.94,200000.0,25.2104,25.2175,25.0241,25.0241,200000.0
2008-12-17 15:55:00,34.95,34.96,34.66,34.74,167400.0,25.0313,25.0385,24.8236,24.8809,167400.0
2008-12-18 09:30:00,34.58,34.8,34.45,34.65,157000.0,24.7663,24.9239,24.6732,24.8165,157000.0
2008-12-18 09:35:00,34.65,34.93,34.37,34.37,79200.0,24.8165,25.017,24.6159,24.6159,79200.0
2008-12-18 09:40:00,34.37,34.48,34.1,34.23,92600.0,24.6159,24.6947,24.4225,24.5156,92600.0
2008-12-18 09:45:00,34.18,34.22,33.63,33.86,118200.0,24.4798,24.5085,24.0859,24.2506,118200.0
2008-12-18 09:50:00,33.88,33.92,33.55,33.59,78400.0,24.265,24.2936,24.0286,24.0573,78400.0
2008-12-18 09:55:00,33.53,33.68,33.5,33.56,101600.0,24.0143,24.1217,23.9928,24.0358,101600.0
2008-12-18 10:00:00,33.57,33.9,33.51,33.76,81800.0,24.043,24.2793,24.0,24.179,81800.0
2008-12-18 10:05:00,33.71,33.82,33.56,33.77,44800.0,24.1432,24.222,24.0358,24.1862,44800.0
2008-12-18 10:10:00,33.81,33.92,33.73,33.83,78400.0,24.2148,24.2936,24.1575,24.2292,78400.0
2008-12-18 10:15:00,33.82,33.82,33.54,33.56,68600.0,24.222,24.222,24.0215,24.0358,68600.0
2008-12-18 10:20:00,33.58,33.85,33.57,33.72,132400.0,24.0501,24.2435,24.043,24.1504,132400.0
2008-12-18 10:25:00,33.72,34.03,33.7,33.9,107400.0,24.1504,24.3724,24.1361,24.2793,107400.0
2008-12-18 10:30:00,33.93,33.96,33.83,33.88,61400.0,24.3008,24.3223,24.2292,24.265,61400.0
2008-12-18 10:35:00,33.88,34.06,33.76,33.92,290200.0,24.265,24.3939,24.179,24.2936,290200.0
2008-12-18 10:40:00,33.92,34.0,33.79,33.99,80200.0,24.2936,24.3509,24.2005,24.3438,80200.0
2008-12-18 10:45:00,34.0,34.03,33.83,33.83,88200.0,24.3509,24.3724,24.2292,24.2292,88200.0
2008-12-18 10:50:00,33.83,33.89,33.76,33.88,71800.0,24.2292,24.2721,24.179,24.265,71800.0
2008-12-18 10:55:00,33.9,33.92,33.75,33.82,48600.0,24.2793,24.2936,24.1719,24.222,48600.0
2008-12-18 11:00:00,33.81,33.89,33.76,33.86,30800.0,24.2148,24.2721,24.179,24.2506,30800.0
2008-12-18 11:05:00,33.87,33.9,33.67,33.68,66600.0,24.2578,24.2793,24.1146,24.1217,66600.0
2008-12-18 11:10:00,33.67,33.67,33.44,33.47,77200.0,24.1146,24.1146,23.9498,23.9713,77200.0
2008-12-18 11:15:00,33.47,33.55,33.43,33.46,58600.0,23.9713,24.0286,23.9427,23.9642,58600.0
2008-12-18 11:20:00,33.46,33.46,33.38,33.4,61600.0,23.9642,23.9642,23.9069,23.9212,61600.0
2008-12-18 11:25:00,33.38,33.46,33.26,33.34,85600.0,23.9069,23.9642,23.8209,23.8782,85600.0
2008-12-18 11:30:00,33.34,33.37,33.25,33.34,69800.0,23.8782,23.8997,23.8138,23.8782,69800.0
2008-12-18 11:35:00,33.34,33.54,33.27,33.51,67200.0,23.8782,24.0215,23.8281,24.0,67200.0
2008-12-18 11:40:00,33.52,33.62,33.51,33.58,42200.0,24.0071,24.0788,24.0,24.0501,42200.0
2008-12-18 11:45:00,33.57,33.69,33.57,33.6,65400.0,24.043,24.1289,24.043,24.0644,65400.0
2008-12-18 11:50:00,33.6,33.72,33.59,33.72,55000.0,24.0644,24.1504,24.0573,24.1504,55000.0
2008-12-18 11:55:00,33.72,33.87,33.7,33.87,72200.0,24.1504,24.2578,24.1361,24.2578,72200.0
2008-12-18 12:00:00,33.85,33.88,33.71,33.87,55800.0,24.2435,24.265,24.1432,24.2578,55800.0
2008-12-18 12:05:00,33.84,33.87,33.8,33.85,57200.0,24.2363,24.2578,24.2077,24.2435,57200.0
2008-12-18 12:10:00,33.88,33.96,33.82,33.93,65400.0,24.265,24.3223,24.222,24.3008,65400.0
2008-12-18 12:15:00,33.95,33.96,33.87,33.91,41200.0,24.3151,24.3223,24.2578,24.2865,41200.0
2008-12-18 12:20:00,33.92,33.92,33.62,33.77,49000.0,24.2936,24.2936,24.0788,24.1862,49000.0
2008-12-18 12:25:00,33.75,33.77,33.71,33.74,24600.0,24.1719,24.1862,24.1432,24.1647,24600.0
2008-12-18 12:30:00,33.77,33.94,33.74,33.88,67600.0,24.1862,24.3079,24.1647,24.265,67600.0
2008-12-18 12:35:00,33.88,33.9,33.81,33.82,27600.0,24.265,24.2793,24.2148,24.222,27600.0
2008-12-18 12:40:00,33.83,33.9,33.79,33.88,62800.0,24.2292,24.2793,24.2005,24.265,62800.0
2008-12-18 12:45:00,33.88,33.93,33.84,33.92,40400.0,24.265,24.3008,24.2363,24.2936,40400.0
2008-12-18 12:50:00,33.92,33.94,33.84,33.87,57800.0,24.2936,24.3079,24.2363,24.2578,57800.0
2008-12-18 12:55:00,33.88,34.01,33.84,33.97,46000.0,24.265,24.3581,24.2363,24.3294,46000.0
2008-12-18 13:00:00,33.99,34.02,33.91,33.94,35600.0,24.3438,24.3652,24.2865,24.3079,35600.0
2008-12-18 13:05:00,33.93,33.99,33.9,33.92,34400.0,24.3008,24.3438,24.2793,24.2936,34400.0
2008-12-18 13:10:00,33.93,33.97,33.88,33.94,38400.0,24.3008,24.3294,24.265,24.3079,38400.0
2008-12-18 13:15:00,33.94,33.98,33.9,33.96,50400.0,24.3079,24.3366,24.2793,24.3223,50400.0
2008-12-18 13:20:00,33.94,33.98,33.77,33.77,39000.0,24.3079,24.3366,24.1862,24.1862,39000.0
2008-12-18 13:25:00,33.77,33.85,33.73,33.74,30600.0,24.1862,24.2435,24.1575,24.1647,30600.0
2008-12-18 13:30:00,33.73,33.81,33.7,33.79,28000.0,24.1575,24.2148,24.1361,24.2005,28000.0
2008-12-18 13:35:00,33.8,33.82,33.7,33.8,30400.0,24.2077,24.222,24.1361,24.2077,30400.0
2008-12-18 13:40:00,33.81,33.81,33.68,33.7,22600.0,24.2148,24.2148,24.1217,24.1361,22600.0
2008-12-18 13:45:00,33.69,33.69,33.52,33.53,45800.0,24.1289,24.1289,24.0071,24.0143,45800.0
2008-12-18 13:50:00,33.54,33.62,33.48,33.52,39400.0,24.0215,24.0788,23.9785,24.0071,39400.0
2008-12-18 13:55:00,33.52,33.54,33.39,33.4,35200.0,24.0071,24.0215,23.914,23.9212,35200.0
2008-12-18 14:00:00,33.4,33.48,33.3,33.3,71200.0,23.9212,23.9785,23.8496,23.8496,71200.0
2008-12-18 14:05:00,33.32,33.42,33.29,33.35,56400.0,23.8639,23.9355,23.8424,23.8854,56400.0
2008-12-18 14:10:00,33.35,33.41,33.31,33.35,27600.0,23.8854,23.9284,23.8567,23.8854,27600.0
2008-12-18 14:15:00,33.35,33.38,33.18,33.22,56000.0,23.8854,23.9069,23.7636,23.7923,56000.0
2008-12-18 14:20:00,33.18,33.24,32.89,32.92,114200.0,23.7636,23.8066,23.5559,23.5774,114200.0
2008-12-18 14:25:00,32.9,33.12,32.9,33.06,70600.0,23.5631,23.7207,23.5631,23.6777,70600.0
2008-12-18 14:30:00,33.05,33.15,33.03,33.11,73600.0,23.6705,23.7421,23.6562,23.7135,73600.0
2008-12-18 14:35:00,33.13,33.22,33.1,33.18,52000.0,23.7278,23.7923,23.7063,23.7636,52000.0
2008-12-18 14:40:00,33.18,33.23,33.01,33.05,70000.0,23.7636,23.7994,23.6419,23.6705,70000.0
2008-12-18 14:45:00,33.04,33.28,32.95,33.24,84200.0,23.6634,23.8353,23.5989,23.8066,84200.0
2008-12-18 14:50:00,33.24,33.3,33.1,33.26,91200.0,23.8066,23.8496,23.7063,23.8209,91200.0
2008-12-18 14:55:00,33.24,33.25,32.89,32.9,133600.0,23.8066,23.8138,23.5559,23.5631,133600.0
2008-12-18 15:00:00,32.9,32.9,32.71,32.82,258800.0,23.5631,23.5631,23.427,23.5058,258800.0
2008-12-18 15:05:00,32.82,32.87,32.73,32.83,105400.0,23.5058,23.5416,23.4413,23.513,105400.0
2008-12-18 15:10:00,32.82,32.84,32.61,32.69,114200.0,23.5058,23.5201,23.3554,23.4127,114200.0
2008-12-18 15:15:00,32.71,32.76,32.65,32.68,145000.0,23.427,23.4628,23.384,23.4055,145000.0
2008-12-18 15:20:00,32.71,32.71,32.35,32.41,155200.0,23.427,23.427,23.1692,23.2122,155200.0
2008-12-18 15:25:00,32.42,32.43,32.17,32.21,245400.0,23.2193,23.2265,23.0403,23.0689,245400.0
2008-12-18 15:30:00,32.21,32.24,32.13,32.23,222000.0,23.0689,23.0904,23.0116,23.0832,222000.0
2008-12-18 15:35:00,32.23,32.44,32.2,32.31,196000.0,23.0832,23.2336,23.0618,23.1405,196000.0
2008-12-18 15:40:00,32.31,32.48,32.25,32.33,181000.0,23.1405,23.2623,23.0976,23.1549,181000.0
2008-12-18 15:45:00,32.34,32.4,32.24,32.32,172600.0,23.162,23.205,23.0904,23.1477,172600.0
2008-12-18 15:50:00,32.34,32.48,32.31,32.42,272800.0,23.162,23.2623,23.1405,23.2193,272800.0
2008-12-18 15:55:00,32.42,32.45,32.22,32.34,484400.0,23.2193,23.2408,23.0761,23.162,484400.0
2008-12-19 09:30:00,32.45,33.05,32.45,32.99,1152800.0,23.2408,23.6705,23.2408,23.6276,1152800.0
2008-12-19 09:35:00,32.99,33.37,32.88,32.96,117000.0,23.6276,23.8997,23.5488,23.6061,117000.0
2008-12-19 09:40:00,32.9,33.05,32.73,32.92,105000.0,23.5631,23.6705,23.4413,23.5774,105000.0
2008-12-19 09:45:00,32.89,32.95,32.8,32.9,89000.0,23.5559,23.5989,23.4915,23.5631,89000.0
2008-12-19 09:50:00,32.9,33.02,32.79,32.79,190600.0,23.5631,23.649,23.4843,23.4843,190600.0
2008-12-19 09:55:00,32.81,33.19,32.79,32.94,137200.0,23.4986,23.7708,23.4843,23.5917,137200.0
2008-12-19 10:00:00,32.94,33.22,32.93,33.2,106600.0,23.5917,23.7923,23.5846,23.778,106600.0
2008-12-19 10:05:00,33.18,33.25,33.05,33.07,225000.0,23.7636,23.8138,23.6705,23.6848,225000.0
2008-12-19 10:10:00,33.07,33.18,32.93,32.93,194800.0,23.6848,23.7636,23.5846,23.5846,194800.0
2008-12-19 10:15:00,32.95,33.09,32.88,32.91,176400.0,23.5989,23.6992,23.5488,23.5703,176400.0
2008-12-19 10:20:00,32.91,33.02,32.66,32.73,145800.0,23.5703,23.649,23.3912,23.4413,145800.0
2008-12-19 10:25:00,32.68,32.84,32.6,32.67,129200.0,23.4055,23.5201,23.3482,23.3984,129200.0
2008-12-19 10:30:00,32.67,32.73,32.52,32.54,120000.0,23.3984,23.4413,23.2909,23.3053,120000.0
2008-12-19 10:35:00,32.54,32.69,32.43,32.66,78600.0,23.3053,23.4127,23.2265,23.3912,78600.0
2008-12-19 10:40:00,32.68,33.05,32.68,33.02,210400.0,23.4055,23.6705,23.4055,23.649,210400.0
2008-12-19 10:45:00,33.04,33.07,32.91,32.94,100200.0,23.6634,23.6848,23.5703,23.5917,100200.0
2008-12-19 10:50:00,32.95,32.95,32.76,32.9,90400.0,23.5989,23.5989,23.4628,23.5631,90400.0
2008-12-19 10:55:00,32.87,32.88,32.73,32.75,89800.0,23.5416,23.5488,23.4413,23.4557,89800.0
2008-12-19 11:00:00,32.77,32.91,32.72,32.91,70600.0,23.47,23.5703,23.4342,23.5703,70600.0
2008-12-19 11:05:00,32.87,32.88,32.73,32.76,54800.0,23.5416,23.5488,23.4413,23.4628,54800.0
2008-12-19 11:10:00,32.74,32.85,32.74,32.78,49200.0,23.4485,23.5273,23.4485,23.4771,49200.0
2008-12-19 11:15:00,32.76,32.93,32.71,32.87,73600.0,23.4628,23.5846,23.427,23.5416,73600.0
2008-12-19 11:20:00,32.9,33.05,32.78,32.88,70000.0,23.5631,23.6705,23.4771,23.5488,70000.0
2008-12-19 11:25:00,32.88,32.88,32.64,32.71,49600.0,23.5488,23.5488,23.3769,23.427,49600.0
2008-12-19 11:30:00,32.71,32.87,32.69,32.74,105000.0,23.427,23.5416,23.4127,23.4485,105000.0
2008-12-19 11:35:00,32.76,32.83,32.69,32.7,59600.0,23.4628,23.513,23.4127,23.4199,59600.0
2008-12-19 11:40:00,32.7,32.79,32.49,32.63,113800.0,23.4199,23.4843,23.2695,23.3697,113800.0
2008-12-19 11:45:00,32.62,32.7,32.58,32.68,44600.0,23.3626,23.4199,23.3339,23.4055,44600.0
2008-12-19 11:50:00,32.68,32.69,32.56,32.68,42600.0,23.4055,23.4127,23.3196,23.4055,42600.0
2008-12-19 11:55:00,32.67,32.76,32.6,32.67,39400.0,23.3984,23.4628,23.3482,23.3984,39400.0
2008-12-19 12:00:00,32.68,32.7,32.42,32.46,91800.0,23.4055,23.4199,23.2193,23.248,91800.0
2008-12-19 12:05:00,32.44,32.52,32.38,32.42,61800.0,23.2336,23.2909,23.1907,23.2193,61800.0
2008-12-19 12:10:00,32.44,32.68,32.38,32.66,67400.0,23.2336,23.4055,23.1907,23.3912,67400.0
2008-12-19 12:15:00,32.67,32.7,32.57,32.59,64000.0,23.3984,23.4199,23.3267,23.3411,64000.0
2008-12-19 12:20:00,32.6,32.61,32.54,32.6,27400.0,23.3482,23.3554,23.3053,23.3482,27400.0
2008-12-19 12:25:00,32.6,32.66,32.5,32.6,194200.0,23.3482,23.3912,23.2766,23.3482,194200.0
2008-12-19 12:30:00,32.62,32.77,32.62,32.72,150400.0,23.3626,23.47,23.3626,23.4342,150400.0
2008-12-19 12:35:00,32.71,32.73,32.6,32.71,63200.0,23.427,23.4413,23.3482,23.427,63200.0
2008-12-19 12:40:00,32.69,32.71,32.52,32.53,35600.0,23.4127,23.427,23.2909,23.2981,35600.0
2008-12-19 12:45:00,32.52,32.63,32.49,32.62,45800.0,23.2909,23.3697,23.2695,23.3626,45800.0
2008-12-19 12:50:00,32.6,32.6,32.46,32.52,32000.0,23.3482,23.3482,23.248,23.2909,32000.0
2008-12-19 12:55:00,32.52,32.63,32.49,32.62,25600.0,23.2909,23.3697,23.2695,23.3626,25600.0
2008-12-19 13:00:00,32.6,32.74,32.57,32.7,53000.0,23.3482,23.4485,23.3267,23.4199,53000.0
2008-12-19 13:05:00,32.7,32.71,32.61,32.65,67400.0,23.4199,23.427,23.3554,23.384,67400.0
2008-12-19 13:10:00,32.65,32.7,32.6,32.63,73600.0,23.384,23.4199,23.3482,23.3697,73600.0
2008-12-19 13:15:00,32.62,32.65,32.58,32.6,56600.0,23.3626,23.384,23.3339,23.3482,56600.0
2008-12-19 13:20:00,32.59,32.63,32.53,32.56,27400.0,23.3411,23.3697,23.2981,23.3196,27400.0
2008-12-19 13:25:00,32.56,32.62,32.51,32.6,46400.0,23.3196,23.3626,23.2838,23.3482,46400.0
2008-12-19 13:30:00,32.6,32.66,32.56,32.62,47200.0,23.3482,23.3912,23.3196,23.3626,47200.0
2008-12-19 13:35:00,32.6,32.63,32.56,32.62,55200.0,23.3482,23.3697,23.3196,23.3626,55200.0
2008-12-19 13:40:00,32.62,32.63,32.47,32.52,58200.0,23.3626,23.3697,23.2551,23.2909,58200.0
2008-12-19 13:45:00,32.53,32.55,32.38,32.38,33000.0,23.2981,23.3124,23.1907,23.1907,33000.0
2008-12-19 13:50:00,32.41,32.44,32.27,32.34,63200.0,23.2122,23.2336,23.1119,23.162,63200.0
2008-12-19 13:55:00,32.34,32.41,32.32,32.35,27000.0,23.162,23.2122,23.1477,23.1692,27000.0
2008-12-19 14:00:00,32.34,32.52,32.28,32.42,60600.0,23.162,23.2909,23.119,23.2193,60600.0
2008-12-19 14:05:00,32.43,32.44,32.28,32.33,71000.0,23.2265,23.2336,23.119,23.1549,71000.0
2008-12-19 14:10:00,32.35,32.43,32.22,32.33,45000.0,23.1692,23.2265,23.0761,23.1549,45000.0
2008-12-19 14:15:00,32.34,32.44,32.3,32.32,39400.0,23.162,23.2336,23.1334,23.1477,39400.0
2008-12-19 14:20:00,32.33,32.33,32.07,32.08,97200.0,23.1549,23.1549,22.9686,22.9758,97200.0
2008-12-19 14:25:00,32.08,32.23,32.02,32.19,100600.0,22.9758,23.0832,22.9328,23.0546,100600.0
2008-12-19 14:30:00,32.21,32.38,32.13,32.27,64800.0,23.0689,23.1907,23.0116,23.1119,64800.0
2008-12-19 14:35:00,32.26,32.38,32.18,32.3,58000.0,23.1047,23.1907,23.0474,23.1334,58000.0
2008-12-19 14:40:00,32.3,32.49,32.26,32.38,68400.0,23.1334,23.2695,23.1047,23.1907,68400.0
2008-12-19 14:45:00,32.4,32.6,32.4,32.49,61200.0,23.205,23.3482,23.205,23.2695,61200.0
2008-12-19 14:50:00,32.51,32.56,32.31,32.34,56600.0,23.2838,23.3196,23.1405,23.162,56600.0
2008-12-19 14:55:00,32.34,32.43,32.26,32.4,70200.0,23.162,23.2265,23.1047,23.205,70200.0
2008-12-19 15:00:00,32.4,32.49,32.21,32.49,92800.0,23.205,23.2695,23.0689,23.2695,92800.0
2008-12-19 15:05:00,32.49,32.54,32.38,32.46,89400.0,23.2695,23.3053,23.1907,23.248,89400.0
2008-12-19 15:10:00,32.46,32.52,32.3,32.37,119200.0,23.248,23.2909,23.1334,23.1835,119200.0
2008-12-19 15:15:00,32.36,32.37,32.14,32.23,109400.0,23.1763,23.1835,23.0188,23.0832,109400.0
2008-12-19 15:20:00,32.23,32.31,32.15,32.28,125000.0,23.0832,23.1405,23.0259,23.119,125000.0
2008-12-19 15:25:00,32.28,32.35,32.14,32.3,240800.0,23.119,23.1692,23.0188,23.1334,240800.0
2008-12-19 15:30:00,32.31,32.33,32.12,32.13,93000.0,23.1405,23.1549,23.0045,23.0116,93000.0
2008-12-19 15:35:00,32.14,32.21,31.99,32.08,220800.0,23.0188,23.0689,22.9113,22.9758,220800.0
2008-12-19 15:40:00,32.07,32.3,32.05,32.21,222000.0,22.9686,23.1334,22.9543,23.0689,222000.0
2008-12-19 15:45:00,32.2,32.3,32.18,32.28,173800.0,23.0618,23.1334,23.0474,23.119,173800.0
2008-12-19 15:50:00,32.27,32.44,32.27,32.42,143400.0,23.1119,23.2336,23.1119,23.2193,143400.0
2008-12-19 15:55:00,32.41,32.6,32.35,32.44,312600.0,23.2122,23.3482,23.1692,23.2336,312600.0
2008-12-22 09:30:00,32.37,32.41,31.86,32.19,186600.0,23.1835,23.2122,22.8182,23.0546,186600.0
2008-12-22 09:35:00,32.13,32.45,32.13,32.34,71200.0,23.0116,23.2408,23.0116,23.162,71200.0
2008-12-22 09:40:00,32.41,32.41,32.03,32.09,69000.0,23.2122,23.2122,22.94,22.983,69000.0
2008-12-22 09:45:00,32.09,32.1,31.85,31.97,81600.0,22.983,22.9901,22.8111,22.897,81600.0
2008-12-22 09:50:00,31.94,31.95,31.67,31.75,111800.0,22.8755,22.8827,22.6822,22.7395,111800.0
2008-12-22 09:55:00,31.75,31.83,31.59,31.64,81400.0,22.7395,22.7968,22.6249,22.6607,81400.0
2008-12-22 10:00:00,31.61,31.65,31.51,31.53,44600.0,22.6392,22.6678,22.5676,22.5819,44600.0
2008-12-22 10:05:00,31.5,31.54,31.35,31.43,79400.0,22.5604,22.5891,22.453,22.5103,79400.0
2008-12-22 10:10:00,31.43,31.43,31.26,31.34,74000.0,22.5103,22.5103,22.3885,22.4458,74000.0
2008-12-22 10:15:00,31.33,31.36,31.28,31.34,67200.0,22.4387,22.4601,22.4028,22.4458,67200.0
2008-12-22 10:20:00,31.35,31.36,31.25,31.3,83200.0,22.453,22.4601,22.3814,22.4172,83200.0
2008-12-22 10:25:00,31.31,31.34,31.21,31.3,47400.0,22.4243,22.4458,22.3527,22.4172,47400.0
2008-12-22 10:30:00,31.28,31.34,31.18,31.2,89200.0,22.4028,22.4458,22.3312,22.3455,89200.0
2008-12-22 10:35:00,31.18,31.18,30.99,31.1,114600.0,22.3312,22.3312,22.1951,22.2739,114600.0
2008-12-22 10:40:00,31.1,31.13,30.92,31.11,54400.0,22.2739,22.2954,22.145,22.2811,54400.0
2008-12-22 10:45:00,31.11,31.13,31.05,31.09,63200.0,22.2811,22.2954,22.2381,22.2668,63200.0
2008-12-22 10:50:00,31.07,31.09,30.96,31.01,75000.0,22.2524,22.2668,22.1737,22.2095,75000.0
2008-12-22 10:55:00,31.01,31.04,30.97,31.01,57800.0,22.2095,22.231,22.1808,22.2095,57800.0
2008-12-22 11:00:00,31.01,31.04,30.95,30.99,59000.0,22.2095,22.231,22.1665,22.1951,59000.0
2008-12-22 11:05:00,30.99,31.11,30.99,31.11,60400.0,22.1951,22.2811,22.1951,22.2811,60400.0
2008-12-22 11:10:00,31.1,31.15,31.05,31.05,54600.0,22.2739,22.3097,22.2381,22.2381,54600.0
2008-12-22 11:15:00,31.05,31.11,30.96,30.99,79600.0,22.2381,22.2811,22.1737,22.1951,79600.0
2008-12-22 11:20:00,31.0,31.0,30.71,30.71,75800.0,22.2023,22.2023,21.9946,21.9946,75800.0
2008-12-22 11:25:00,30.72,30.74,30.64,30.68,39000.0,22.0018,22.0161,21.9445,21.9731,39000.0
2008-12-22 11:30:00,30.67,30.68,30.57,30.61,70600.0,21.966,21.9731,21.8943,21.923,70600.0
2008-12-22 11:35:00,30.61,30.74,30.53,30.74,59000.0,21.923,22.0161,21.8657,22.0161,59000.0
2008-12-22 11:40:00,30.74,30.75,30.67,30.72,37600.0,22.0161,22.0233,21.966,22.0018,37600.0
2008-12-22 11:45:00,30.74,30.77,30.67,30.73,68400.0,22.0161,22.0376,21.966,22.0089,68400.0
2008-12-22 11:50:00,30.75,30.8,30.7,30.8,40800.0,22.0233,22.0591,21.9874,22.0591,40800.0
2008-12-22 11:55:00,30.8,30.87,30.77,30.83,48800.0,22.0591,22.1092,22.0376,22.0806,48800.0
2008-12-22 12:00:00,30.82,30.83,30.66,30.69,52400.0,22.0734,22.0806,21.9588,21.9803,52400.0
2008-12-22 12:05:00,30.7,30.85,30.66,30.66,40400.0,21.9874,22.0949,21.9588,21.9588,40400.0
2008-12-22 12:10:00,30.65,30.84,30.65,30.84,32600.0,21.9516,22.0877,21.9516,22.0877,32600.0
2008-12-22 12:15:00,30.84,30.9,30.77,30.86,57400.0,22.0877,22.1307,22.0376,22.102,57400.0
2008-12-22 12:20:00,30.86,30.86,30.66,30.67,40200.0,22.102,22.102,21.9588,21.966,40200.0
2008-12-22 12:25:00,30.67,30.72,30.65,30.65,41400.0,21.966,22.0018,21.9516,21.9516,41400.0
2008-12-22 12:30:00,30.66,30.8,30.63,30.79,53800.0,21.9588,22.0591,21.9373,22.0519,53800.0
2008-12-22 12:35:00,30.79,30.81,30.74,30.74,40200.0,22.0519,22.0662,22.0161,22.0161,40200.0
2008-12-22 12:40:00,30.74,30.93,30.7,30.84,55600.0,22.0161,22.1522,21.9874,22.0877,55600.0
2008-12-22 12:45:00,30.83,30.85,30.75,30.82,209400.0,22.0806,22.0949,22.0233,22.0734,209400.0
2008-12-22 12:50:00,30.81,30.92,30.77,30.92,53800.0,22.0662,22.145,22.0376,22.145,53800.0
2008-12-22 12:55:00,30.93,31.0,30.89,30.91,73600.0,22.1522,22.2023,22.1235,22.1378,73600.0
2008-12-22 13:00:00,30.9,30.95,30.86,30.88,68400.0,22.1307,22.1665,22.102,22.1164,68400.0
2008-12-22 13:05:00,30.86,30.88,30.71,30.72,51200.0,22.102,22.1164,21.9946,22.0018,51200.0
2008-12-22 13:10:00,30.73,30.85,30.68,30.8,51400.0,22.0089,22.0949,21.9731,22.0591,51400.0
2008-12-22 13:15:00,30.81,30.95,30.79,30.89,51400.0,22.0662,22.1665,22.0519,22.1235,51400.0
2008-12-22 13:20:00,30.9,30.91,30.84,30.85,27200.0,22.1307,22.1378,22.0877,22.0949,27200.0
2008-12-22 13:25:00,30.84,30.92,30.77,30.8,45800.0,22.0877,22.145,22.0376,22.0591,45800.0
2008-12-22 13:30:00,30.82,30.82,30.68,30.69,65000.0,22.0734,22.0734,21.9731,21.9803,65000.0
2008-12-22 13:35:00,30.69,30.77,30.64,30.7,76200.0,21.9803,22.0376,21.9445,21.9874,76200.0
2008-12-22 13:40:00,30.7,30.79,30.65,30.66,32200.0,21.9874,22.0519,21.9516,21.9588,32200.0
2008-12-22 13:45:00,30.64,30.64,30.54,30.57,29600.0,21.9445,21.9445,21.8729,21.8943,29600.0
2008-12-22 13:50:00,30.58,30.69,30.57,30.57,34800.0,21.9015,21.9803,21.8943,21.8943,34800.0
2008-12-22 13:55:00,30.57,30.69,30.48,30.61,51000.0,21.8943,21.9803,21.8299,21.923,51000.0
2008-12-22 14:00:00,30.61,30.7,30.6,30.64,25000.0,21.923,21.9874,21.9158,21.9445,25000.0
2008-12-22 14:05:00,30.64,30.74,30.62,30.65,39600.0,21.9445,22.0161,21.9302,21.9516,39600.0
2008-12-22 14:10:00,30.65,30.66,30.52,30.53,30400.0,21.9516,21.9588,21.8585,21.8657,30400.0
2008-12-22 14:15:00,30.55,30.58,30.39,30.45,48000.0,21.88,21.9015,21.7654,21.8084,48000.0
2008-12-22 14:20:00,30.43,30.47,30.31,30.34,51000.0,21.7941,21.8227,21.7081,21.7296,51000.0
2008-12-22 14:25:00,30.35,30.36,30.25,30.33,68800.0,21.7368,21.7439,21.6652,21.7225,68800.0
2008-12-22 14:30:00,30.35,30.39,30.31,30.36,42000.0,21.7368,21.7654,21.7081,21.7439,42000.0
2008-12-22 14:35:00,30.35,30.41,30.29,30.4,64000.0,21.7368,21.7797,21.6938,21.7726,64000.0
2008-12-22 14:40:00,30.41,30.48,30.39,30.41,40400.0,21.7797,21.8299,21.7654,21.7797,40400.0
2008-12-22 14:45:00,30.42,30.57,30.41,30.53,30000.0,21.7869,21.8943,21.7797,21.8657,30000.0
2008-12-22 14:50:00,30.52,30.56,30.39,30.42,46200.0,21.8585,21.8872,21.7654,21.7869,46200.0
2008-12-22 14:55:00,30.41,30.45,30.25,30.34,58000.0,21.7797,21.8084,21.6652,21.7296,58000.0
2008-12-22 15:00:00,30.31,30.41,30.17,30.37,89000.0,21.7081,21.7797,21.6079,21.7511,89000.0
2008-12-22 15:05:00,30.35,30.39,30.24,30.29,34200.0,21.7368,21.7654,21.658,21.6938,34200.0
2008-12-22 15:10:00,30.31,30.33,30.23,30.25,39400.0,21.7081,21.7225,21.6508,21.6652,39400.0
2008-12-22 15:15:00,30.25,30.36,30.18,30.21,43000.0,21.6652,21.7439,21.615,21.6365,43000.0
2008-12-22 15:20:00,30.18,30.25,30.14,30.21,73200.0,21.615,21.6652,21.5864,21.6365,73200.0
2008-12-22 15:25:00,30.21,30.22,30.0,30.08,147800.0,21.6365,21.6437,21.4861,21.5434,147800.0
2008-12-22 15:30:00,30.09,30.1,29.96,29.97,106600.0,21.5506,21.5577,21.4575,21.4646,106600.0
2008-12-22 15:35:00,29.98,30.25,29.95,30.19,171200.0,21.4718,21.6652,21.4503,21.6222,171200.0
2008-12-22 15:40:00,30.21,30.33,30.15,30.16,160800.0,21.6365,21.7225,21.5935,21.6007,160800.0
2008-12-22 15:45:00,30.17,30.25,30.1,30.19,190600.0,21.6079,21.6652,21.5577,21.6222,190600.0
2008-12-22 15:50:00,30.19,30.4,30.18,30.25,203200.0,21.6222,21.7726,21.615,21.6652,203200.0
2008-12-22 15:55:00,30.25,30.61,30.16,30.53,419800.0,21.6652,21.923,21.6007,21.8657,419800.0
2008-12-23 09:30:00,30.68,31.25,30.68,31.11,102000.0,21.9731,22.3814,21.9731,22.2811,102000.0
2008-12-23 09:35:00,31.06,31.13,30.81,30.81,49000.0,22.2453,22.2954,22.0662,22.0662,49000.0
2008-12-23 09:40:00,30.81,30.83,30.68,30.72,85600.0,22.0662,22.0806,21.9731,22.0018,85600.0
2008-12-23 09:45:00,30.73,30.77,30.67,30.67,64200.0,22.0089,22.0376,21.966,21.966,64200.0
2008-12-23 09:50:00,30.68,30.86,30.67,30.79,100800.0,21.9731,22.102,21.966,22.0519,100800.0
2008-12-23 09:55:00,30.79,30.93,30.78,30.88,97400.0,22.0519,22.1522,22.0447,22.1164,97400.0
2008-12-23 10:00:00,30.85,30.94,30.67,30.78,111600.0,22.0949,22.1593,21.966,22.0447,111600.0
2008-12-23 10:05:00,30.75,30.82,30.62,30.72,88400.0,22.0233,22.0734,21.9302,22.0018,88400.0
2008-12-23 10:10:00,30.71,30.95,30.7,30.95,41200.0,21.9946,22.1665,21.9874,22.1665,41200.0
2008-12-23 10:15:00,30.95,31.0,30.91,30.97,51000.0,22.1665,22.2023,22.1378,22.1808,51000.0
2008-12-23 10:20:00,30.93,30.96,30.68,30.75,101200.0,22.1522,22.1737,21.9731,22.0233,101200.0
2008-12-23 10:25:00,30.73,30.85,30.67,30.85,28000.0,22.0089,22.0949,21.966,22.0949,28000.0
2008-12-23 10:30:00,30.89,31.11,30.88,31.11,45000.0,22.1235,22.2811,22.1164,22.2811,45000.0
2008-12-23 10:35:00,31.09,31.16,31.03,31.1,87800.0,22.2668,22.3169,22.2238,22.2739,87800.0
2008-12-23 10:40:00,31.1,31.1,30.99,31.02,40600.0,22.2739,22.2739,22.1951,22.2166,40600.0
2008-12-23 10:45:00,31.03,31.17,31.03,31.17,38400.0,22.2238,22.3241,22.2238,22.3241,38400.0
2008-12-23 10:50:00,31.15,31.18,31.09,31.15,39200.0,22.3097,22.3312,22.2668,22.3097,39200.0
2008-12-23 10:55:00,31.17,31.2,31.08,31.11,59200.0,22.3241,22.3455,22.2596,22.2811,59200.0
2008-12-23 11:00:00,31.1,31.18,31.09,31.17,37600.0,22.2739,22.3312,22.2668,22.3241,37600.0
2008-12-23 11:05:00,31.15,31.15,30.92,30.99,103800.0,22.3097,22.3097,22.145,22.1951,103800.0
2008-12-23 11:10:00,30.94,30.95,30.84,30.89,29000.0,22.1593,22.1665,22.0877,22.1235,29000.0
2008-12-23 11:15:00,30.89,30.96,30.75,30.75,74200.0,22.1235,22.1737,22.0233,22.0233,74200.0
2008-12-23 11:20:00,30.75,30.78,30.64,30.78,95200.0,22.0233,22.0447,21.9445,22.0447,95200.0
2008-12-23 11:25:00,30.79,30.79,30.64,30.68,55800.0,22.0519,22.0519,21.9445,21.9731,55800.0
2008-12-23 11:30:00,30.67,30.77,30.64,30.77,59600.0,21.966,22.0376,21.9445,22.0376,59600.0
2008-12-23 11:35:00,30.81,30.83,30.72,30.75,42200.0,22.0662,22.0806,22.0018,22.0233,42200.0
2008-12-23 11:40:00,30.79,30.84,30.66,30.82,26400.0,22.0519,22.0877,21.9588,22.0734,26400.0
2008-12-23 11:45:00,30.82,30.96,30.82,30.92,39000.0,22.0734,22.1737,22.0734,22.145,39000.0
2008-12-23 11:50:00,30.95,30.96,30.84,30.85,48600.0,22.1665,22.1737,22.0877,22.0949,48600.0
2008-12-23 11:55:00,30.86,30.86,30.67,30.71,49200.0,22.102,22.102,21.966,21.9946,49200.0
2008-12-23 12:00:00,30.72,30.77,30.7,30.73,28400.0,22.0018,22.0376,21.9874,22.0089,28400.0
2008-12-23 12:05:00,30.73,30.78,30.55,30.63,141800.0,22.0089,22.0447,21.88,21.9373,141800.0
2008-12-23 12:10:00,30.63,30.66,30.55,30.61,40600.0,21.9373,21.9588,21.88,21.923,40600.0
2008-12-23 12:15:00,30.63,30.7,30.54,30.67,74400.0,21.9373,21.9874,21.8729,21.966,74400.0
2008-12-23 12:20:00,30.67,30.68,30.57,30.59,40600.0,21.966,21.9731,21.8943,21.9087,40600.0
2008-12-23 12:25:00,30.6,30.72,30.57,30.71,90200.0,21.9158,22.0018,21.8943,21.9946,90200.0
2008-12-23 12:30:00,30.71,30.82,30.62,30.64,63400.0,21.9946,22.0734,21.9302,21.9445,63400.0
2008-12-23 12:35:00,30.65,30.76,30.65,30.71,47000.0,21.9516,22.0304,21.9516,21.9946,47000.0
2008-12-23 12:40:00,30.71,30.78,30.65,30.69,95400.0,21.9946,22.0447,21.9516,21.9803,95400.0
2008-12-23 12:45:00,30.7,30.83,30.68,30.8,90600.0,21.9874,22.0806,21.9731,22.0591,90600.0
2008-12-23 12:50:00,30.8,31.0,30.78,30.98,49400.0,22.0591,22.2023,22.0447,22.188,49400.0
2008-12-23 12:55:00,30.98,31.0,30.88,30.93,72200.0,22.188,22.2023,22.1164,22.1522,72200.0
2008-12-23 13:00:00,30.91,30.91,30.73,30.77,48000.0,22.1378,22.1378,22.0089,22.0376,48000.0
2008-12-23 13:05:00,30.78,30.93,30.76,30.92,54200.0,22.0447,22.1522,22.0304,22.145,54200.0
2008-12-23 13:10:00,30.92,31.1,30.91,31.1,177800.0,22.145,22.2739,22.1378,22.2739,177800.0
2008-12-23 13:15:00,31.1,31.19,31.07,31.15,53800.0,22.2739,22.3384,22.2524,22.3097,53800.0
2008-12-23 13:20:00,31.13,31.18,31.02,31.1,103000.0,22.2954,22.3312,22.2166,22.2739,103000.0
2008-12-23 13:25:00,31.1,31.22,31.04,31.22,72800.0,22.2739,22.3599,22.231,22.3599,72800.0
2008-12-23 13:30:00,31.21,31.25,31.11,31.22,54800.0,22.3527,22.3814,22.2811,22.3599,54800.0
2008-12-23 13:35:00,31.19,31.27,31.14,31.24,38000.0,22.3384,22.3957,22.3026,22.3742,38000.0
2008-12-23 13:40:00,31.24,31.46,31.21,31.45,101000.0,22.3742,22.5318,22.3527,22.5246,101000.0
2008-12-23 13:45:00,31.44,31.62,31.44,31.52,121600.0,22.5174,22.6464,22.5174,22.5747,121600.0
2008-12-23 13:50:00,31.52,31.76,31.51,31.7,85200.0,22.5747,22.7466,22.5676,22.7037,85200.0
2008-12-23 13:55:00,31.7,31.94,31.7,31.89,96200.0,22.7037,22.8755,22.7037,22.8397,96200.0
2008-12-23 14:00:00,31.88,31.97,31.7,31.72,113400.0,22.8326,22.897,22.7037,22.718,113400.0
2008-12-23 14:05:00,31.72,31.8,31.69,31.74,65800.0,22.718,22.7753,22.6965,22.7323,65800.0
2008-12-23 14:10:00,31.73,32.09,31.71,32.06,95000.0,22.7251,22.983,22.7108,22.9615,95000.0
2008-12-23 14:15:00,32.08,32.24,32.02,32.24,123400.0,22.9758,23.0904,22.9328,23.0904,123400.0
2008-12-23 14:20:00,32.24,32.3,32.12,32.27,157800.0,23.0904,23.1334,23.0045,23.1119,157800.0
2008-12-23 14:25:00,32.24,32.27,31.98,32.01,83800.0,23.0904,23.1119,22.9042,22.9257,83800.0
2008-12-23 14:30:00,32.02,32.06,31.78,31.86,107800.0,22.9328,22.9615,22.7609,22.8182,107800.0
2008-12-23 14:35:00,31.85,31.93,31.75,31.75,76800.0,22.8111,22.8684,22.7395,22.7395,76800.0
2008-12-23 14:40:00,31.75,31.77,31.65,31.67,64400.0,22.7395,22.7538,22.6678,22.6822,64400.0
2008-12-23 14:45:00,31.67,31.67,31.45,31.53,98000.0,22.6822,22.6822,22.5246,22.5819,98000.0
2008-12-23 14:50:00,31.53,31.72,31.45,31.61,62200.0,22.5819,22.718,22.5246,22.6392,62200.0
2008-12-23 14:55:00,31.61,31.68,31.44,31.51,44800.0,22.6392,22.6893,22.5174,22.5676,44800.0
2008-12-23 15:00:00,31.5,31.61,31.42,31.51,59000.0,22.5604,22.6392,22.5031,22.5676,59000.0
2008-12-23 15:05:00,31.51,31.51,31.32,31.37,54600.0,22.5676,22.5676,22.4315,22.4673,54600.0
2008-12-23 15:10:00,31.39,31.74,31.39,31.65,93600.0,22.4816,22.7323,22.4816,22.6678,93600.0
2008-12-23 15:15:00,31.63,31.69,31.51,31.61,85000.0,22.6535,22.6965,22.5676,22.6392,85000.0
2008-12-23 15:20:00,31.6,31.8,31.39,31.54,113000.0,22.632,22.7753,22.4816,22.5891,113000.0
2008-12-23 15:25:00,31.54,31.81,31.5,31.72,106200.0,22.5891,22.7824,22.5604,22.718,106200.0
2008-12-23 15:30:00,31.73,31.84,31.68,31.77,120000.0,22.7251,22.8039,22.6893,22.7538,120000.0
2008-12-23 15:35:00,31.75,31.77,31.59,31.68,122800.0,22.7395,22.7538,22.6249,22.6893,122800.0
2008-12-23 15:40:00,31.68,31.77,31.61,31.67,94200.0,22.6893,22.7538,22.6392,22.6822,94200.0
2008-12-23 15:45:00,31.72,31.72,31.61,31.7,88200.0,22.718,22.718,22.6392,22.7037,88200.0
2008-12-23 15:50:00,31.68,31.72,31.59,31.61,153400.0,22.6893,22.718,22.6249,22.6392,153400.0
2008-12-23 15:55:00,31.6,31.83,31.6,31.68,268400.0,22.632,22.7968,22.632,22.6893,268400.0
2008-12-24 09:30:00,31.47,31.47,30.65,31.18,101200.0,22.5389,22.5389,21.9516,22.3312,101200.0
2008-12-24 09:35:00,31.16,31.18,30.83,30.95,30600.0,22.3169,22.3312,22.0806,22.1665,30600.0
2008-12-24 09:40:00,30.95,31.06,30.93,30.99,30200.0,22.1665,22.2453,22.1522,22.1951,30200.0
2008-12-24 09:45:00,30.99,31.03,30.91,30.96,47600.0,22.1951,22.2238,22.1378,22.1737,47600.0
2008-12-24 09:50:00,30.95,31.01,30.83,30.96,39600.0,22.1665,22.2095,22.0806,22.1737,39600.0
2008-12-24 09:55:00,30.98,30.99,30.87,30.97,33400.0,22.188,22.1951,22.1092,22.1808,33400.0
2008-12-24 10:00:00,30.97,31.07,30.93,31.06,39400.0,22.1808,22.2524,22.1522,22.2453,39400.0
2008-12-24 10:05:00,31.04,31.13,30.9,30.93,60200.0,22.231,22.2954,22.1307,22.1522,60200.0
2008-12-24 10:10:00,30.93,30.93,30.86,30.88,42600.0,22.1522,22.1522,22.102,22.1164,42600.0
2008-12-24 10:15:00,30.88,30.99,30.86,30.91,65600.0,22.1164,22.1951,22.102,22.1378,65600.0
2008-12-24 10:20:00,30.91,30.96,30.89,30.93,44200.0,22.1378,22.1737,22.1235,22.1522,44200.0
2008-12-24 10:25:00,30.95,30.96,30.92,30.93,45600.0,22.1665,22.1737,22.145,22.1522,45600.0
2008-12-24 10:30:00,30.92,30.96,30.9,30.92,47200.0,22.145,22.1737,22.1307,22.145,47200.0
2008-12-24 10:35:00,30.92,31.11,30.77,30.92,117200.0,22.145,22.2811,22.0376,22.145,117200.0
2008-12-24 10:40:00,30.89,31.13,30.88,31.09,53200.0,22.1235,22.2954,22.1164,22.2668,53200.0
2008-12-24 10:45:00,31.11,31.33,31.1,31.31,38400.0,22.2811,22.4387,22.2739,22.4243,38400.0
2008-12-24 10:50:00,31.34,31.5,31.33,31.47,100400.0,22.4458,22.5604,22.4387,22.5389,100400.0
2008-12-24 10:55:00,31.46,31.5,31.38,31.39,53000.0,22.5318,22.5604,22.4745,22.4816,53000.0
2008-12-24 11:00:00,31.4,31.46,31.38,31.38,50400.0,22.4888,22.5318,22.4745,22.4745,50400.0
2008-12-24 11:05:00,31.39,31.46,31.37,31.45,56200.0,22.4816,22.5318,22.4673,22.5246,56200.0
2008-12-24 11:10:00,31.42,31.46,31.38,31.41,73000.0,22.5031,22.5318,22.4745,22.496,73000.0
2008-12-24 11:15:00,31.41,31.44,31.37,31.38,44200.0,22.496,22.5174,22.4673,22.4745,44200.0
2008-12-24 11:20:00,31.38,31.38,31.31,31.36,31200.0,22.4745,22.4745,22.4243,22.4601,31200.0
2008-12-24 11:25:00,31.34,31.37,31.27,31.28,36200.0,22.4458,22.4673,22.3957,22.4028,36200.0
2008-12-24 11:30:00,31.27,31.3,31.23,31.25,30200.0,22.3957,22.4172,22.367,22.3814,30200.0
2008-12-24 11:35:00,31.25,31.28,31.25,31.27,26200.0,22.3814,22.4028,22.3814,22.3957,26200.0
2008-12-24 11:40:00,31.28,31.36,31.27,31.36,197000.0,22.4028,22.4601,22.3957,22.4601,197000.0
2008-12-24 11:45:00,31.36,31.37,31.24,31.24,187400.0,22.4601,22.4673,22.3742,22.3742,187400.0
2008-12-24 11:50:00,31.24,31.41,31.24,31.4,25000.0,22.3742,22.496,22.3742,22.4888,25000.0
2008-12-24 11:55:00,31.4,31.42,31.36,31.39,37200.0,22.4888,22.5031,22.4601,22.4816,37200.0
2008-12-24 12:00:00,31.38,31.49,31.37,31.44,42200.0,22.4745,22.5532,22.4673,22.5174,42200.0
2008-12-24 12:05:00,31.45,31.47,31.43,31.46,29800.0,22.5246,22.5389,22.5103,22.5318,29800.0
2008-12-24 12:10:00,31.47,31.47,31.43,31.44,26400.0,22.5389,22.5389,22.5103,22.5174,26400.0
2008-12-24 12:15:00,31.43,31.46,31.39,31.41,32800.0,22.5103,22.5318,22.4816,22.496,32800.0
2008-12-24 12:20:00,31.41,31.41,31.36,31.38,88000.0,22.496,22.496,22.4601,22.4745,88000.0
2008-12-24 12:25:00,31.39,31.4,31.36,31.38,39800.0,22.4816,22.4888,22.4601,22.4745,39800.0
2008-12-24 12:30:00,31.37,31.39,31.36,31.38,18000.0,22.4673,22.4816,22.4601,22.4745,18000.0
2008-12-24 12:35:00,31.36,31.4,31.36,31.4,34600.0,22.4601,22.4888,22.4601,22.4888,34600.0
2008-12-24 12:40:00,31.4,31.43,31.36,31.36,88400.0,22.4888,22.5103,22.4601,22.4601,88400.0
2008-12-24 12:45:00,31.36,31.45,31.36,31.42,32400.0,22.4601,22.5246,22.4601,22.5031,32400.0
2008-12-24 12:50:00,31.43,31.47,31.43,31.47,56200.0,22.5103,22.5389,22.5103,22.5389,56200.0
2008-12-24 12:55:00,31.47,31.48,31.32,31.37,92200.0,22.5389,22.5461,22.4315,22.4673,92200.0
2008-12-26 09:30:00,31.52,31.92,31.52,31.92,31800.0,22.5747,22.8612,22.5747,22.8612,31800.0
2008-12-26 09:35:00,31.95,32.3,31.95,32.0,43600.0,22.8827,23.1334,22.8827,22.9185,43600.0
2008-12-26 09:40:00,32.04,32.05,31.9,32.0,30200.0,22.9472,22.9543,22.8469,22.9185,30200.0
2008-12-26 09:45:00,31.99,32.02,31.87,31.96,24200.0,22.9113,22.9328,22.8254,22.8899,24200.0
2008-12-26 09:50:00,31.97,32.02,31.9,31.93,41200.0,22.897,22.9328,22.8469,22.8684,41200.0
2008-12-26 09:55:00,31.96,32.04,31.93,32.0,31000.0,22.8899,22.9472,22.8684,22.9185,31000.0
2008-12-26 10:00:00,31.99,32.13,31.98,32.1,44400.0,22.9113,23.0116,22.9042,22.9901,44400.0
2008-12-26 10:05:00,32.1,32.1,31.96,31.98,40200.0,22.9901,22.9901,22.8899,22.9042,40200.0
2008-12-26 10:10:00,31.96,31.96,31.8,31.86,38800.0,22.8899,22.8899,22.7753,22.8182,38800.0
2008-12-26 10:15:00,31.88,31.88,31.75,31.75,25200.0,22.8326,22.8326,22.7395,22.7395,25200.0
2008-12-26 10:20:00,31.74,31.74,31.64,31.67,27600.0,22.7323,22.7323,22.6607,22.6822,27600.0
2008-12-26 10:25:00,31.66,31.66,31.57,31.64,31800.0,22.675,22.675,22.6105,22.6607,31800.0
2008-12-26 10:30:00,31.66,31.7,31.57,31.61,153200.0,22.675,22.7037,22.6105,22.6392,153200.0
2008-12-26 10:35:00,31.62,31.65,31.51,31.54,91600.0,22.6464,22.6678,22.5676,22.5891,91600.0
2008-12-26 10:40:00,31.6,31.65,31.6,31.63,14000.0,22.632,22.6678,22.632,22.6535,14000.0
2008-12-26 10:45:00,31.63,31.69,31.63,31.67,15000.0,22.6535,22.6965,22.6535,22.6822,15000.0
2008-12-26 10:50:00,31.67,31.7,31.67,31.68,19000.0,22.6822,22.7037,22.6822,22.6893,19000.0
2008-12-26 10:55:00,31.7,31.79,31.68,31.79,17800.0,22.7037,22.7681,22.6893,22.7681,17800.0
2008-12-26 11:00:00,31.79,31.84,31.79,31.84,15200.0,22.7681,22.8039,22.7681,22.8039,15200.0
2008-12-26 11:05:00,31.86,31.86,31.84,31.84,15200.0,22.8182,22.8182,22.8039,22.8039,15200.0
2008-12-26 11:10:00,31.84,31.84,31.77,31.81,25000.0,22.8039,22.8039,22.7538,22.7824,25000.0
2008-12-26 11:15:00,31.8,31.8,31.76,31.76,15600.0,22.7753,22.7753,22.7466,22.7466,15600.0
2008-12-26 11:20:00,31.76,31.77,31.72,31.72,15800.0,22.7466,22.7538,22.718,22.718,15800.0
2008-12-26 11:25:00,31.73,31.73,31.68,31.72,16400.0,22.7251,22.7251,22.6893,22.718,16400.0
2008-12-26 11:30:00,31.72,31.86,31.72,31.84,24800.0,22.718,22.8182,22.718,22.8039,24800.0
2008-12-26 11:35:00,31.86,31.96,31.84,31.93,22800.0,22.8182,22.8899,22.8039,22.8684,22800.0
2008-12-26 11:40:00,31.95,32.05,31.95,31.99,18800.0,22.8827,22.9543,22.8827,22.9113,18800.0
2008-12-26 11:45:00,31.98,31.98,31.92,31.93,15400.0,22.9042,22.9042,22.8612,22.8684,15400.0
2008-12-26 11:50:00,31.92,31.95,31.9,31.92,35200.0,22.8612,22.8827,22.8469,22.8612,35200.0
2008-12-26 11:55:00,31.91,31.93,31.9,31.9,9600.0,22.8541,22.8684,22.8469,22.8469,9600.0
2008-12-26 12:00:00,31.9,31.96,31.88,31.96,11400.0,22.8469,22.8899,22.8326,22.8899,11400.0
2008-12-26 12:05:00,31.98,32.02,31.96,31.97,15400.0,22.9042,22.9328,22.8899,22.897,15400.0
2008-12-26 12:10:00,32.0,32.0,31.93,31.93,5600.0,22.9185,22.9185,22.8684,22.8684,5600.0
2008-12-26 12:15:00,31.93,31.96,31.92,31.92,6000.0,22.8684,22.8899,22.8612,22.8612,6000.0
2008-12-26 12:20:00,31.94,31.94,31.91,31.94,11000.0,22.8755,22.8755,22.8541,22.8755,11000.0
2008-12-26 12:25:00,31.95,31.97,31.88,31.89,16800.0,22.8827,22.897,22.8326,22.8397,16800.0
2008-12-26 12:30:00,31.9,31.91,31.89,31.91,6800.0,22.8469,22.8541,22.8397,22.8541,6800.0
2008-12-26 12:35:00,31.92,31.95,31.9,31.93,295400.0,22.8612,22.8827,22.8469,22.8684,295400.0
2008-12-26 12:40:00,31.93,31.93,31.84,31.84,146000.0,22.8684,22.8684,22.8039,22.8039,146000.0
2008-12-26 12:45:00,31.83,31.85,31.79,31.83,20400.0,22.7968,22.8111,22.7681,22.7968,20400.0
2008-12-26 12:50:00,31.83,31.83,31.71,31.77,22600.0,22.7968,22.7968,22.7108,22.7538,22600.0
2008-12-26 12:55:00,31.75,31.81,31.74,31.8,9000.0,22.7395,22.7824,22.7323,22.7753,9000.0
2008-12-26 13:00:00,31.8,31.81,31.75,31.77,17200.0,22.7753,22.7824,22.7395,22.7538,17200.0
2008-12-26 13:05:00,31.76,31.83,31.74,31.83,10000.0,22.7466,22.7968,22.7323,22.7968,10000.0
2008-12-26 13:10:00,31.83,31.89,31.83,31.88,17600.0,22.7968,22.8397,22.7968,22.8326,17600.0
2008-12-26 13:15:00,31.9,31.93,31.87,31.92,5000.0,22.8469,22.8684,22.8254,22.8612,5000.0
2008-12-26 13:20:00,31.93,31.98,31.93,31.98,4600.0,22.8684,22.9042,22.8684,22.9042,4600.0
2008-12-26 13:25:00,31.98,31.98,31.96,31.98,8200.0,22.9042,22.9042,22.8899,22.9042,8200.0
2008-12-26 13:30:00,31.98,32.05,31.98,32.05,9800.0,22.9042,22.9543,22.9042,22.9543,9800.0
2008-12-26 13:35:00,32.05,32.08,32.02,32.06,8400.0,22.9543,22.9758,22.9328,22.9615,8400.0
2008-12-26 13:40:00,32.06,32.06,31.95,31.98,12800.0,22.9615,22.9615,22.8827,22.9042,12800.0
2008-12-26 13:45:00,31.98,32.02,31.95,31.96,11400.0,22.9042,22.9328,22.8827,22.8899,11400.0
2008-12-26 13:50:00,31.97,31.98,31.93,31.98,11200.0,22.897,22.9042,22.8684,22.9042,11200.0
2008-12-26 13:55:00,31.98,31.98,31.93,31.93,14600.0,22.9042,22.9042,22.8684,22.8684,14600.0
2008-12-26 14:00:00,31.93,31.95,31.91,31.91,11600.0,22.8684,22.8827,22.8541,22.8541,11600.0
2008-12-26 14:05:00,31.93,31.96,31.91,31.93,8800.0,22.8684,22.8899,22.8541,22.8684,8800.0
2008-12-26 14:10:00,31.95,31.96,31.92,31.94,6400.0,22.8827,22.8899,22.8612,22.8755,6400.0
2008-12-26 14:15:00,31.94,31.99,31.94,31.99,5800.0,22.8755,22.9113,22.8755,22.9113,5800.0
2008-12-26 14:20:00,31.96,32.06,31.96,32.06,22800.0,22.8899,22.9615,22.8899,22.9615,22800.0
2008-12-26 14:25:00,32.04,32.07,32.0,32.05,14600.0,22.9472,22.9686,22.9185,22.9543,14600.0
2008-12-26 14:30:00,32.05,32.09,32.05,32.08,10800.0,22.9543,22.983,22.9543,22.9758,10800.0
2008-12-26 14:35:00,32.06,32.1,32.06,32.1,9600.0,22.9615,22.9901,22.9615,22.9901,9600.0
2008-12-26 14:40:00,32.11,32.13,32.1,32.13,8600.0,22.9973,23.0116,22.9901,23.0116,8600.0
2008-12-26 14:45:00,32.11,32.13,32.01,32.02,16600.0,22.9973,23.0116,22.9257,22.9328,16600.0
2008-12-26 14:50:00,32.02,32.06,32.01,32.04,14400.0,22.9328,22.9615,22.9257,22.9472,14400.0
2008-12-26 14:55:00,32.04,32.1,32.02,32.08,10800.0,22.9472,22.9901,22.9328,22.9758,10800.0
2008-12-26 15:00:00,32.08,32.09,32.01,32.02,25800.0,22.9758,22.983,22.9257,22.9328,25800.0
2008-12-26 15:05:00,32.05,32.05,32.01,32.02,12800.0,22.9543,22.9543,22.9257,22.9328,12800.0
2008-12-26 15:10:00,32.02,32.08,31.99,32.06,18200.0,22.9328,22.9758,22.9113,22.9615,18200.0
2008-12-26 15:15:00,32.06,32.12,32.05,32.1,23000.0,22.9615,23.0045,22.9543,22.9901,23000.0
2008-12-26 15:20:00,32.09,32.1,32.09,32.1,15600.0,22.983,22.9901,22.983,22.9901,15600.0
2008-12-26 15:25:00,32.1,32.25,32.1,32.2,51600.0,22.9901,23.0976,22.9901,23.0618,51600.0
2008-12-26 15:30:00,32.18,32.19,32.02,32.02,36200.0,23.0474,23.0546,22.9328,22.9328,36200.0
2008-12-26 15:35:00,32.02,32.04,31.96,32.04,35200.0,22.9328,22.9472,22.8899,22.9472,35200.0
2008-12-26 15:40:00,32.04,32.15,32.02,32.15,28400.0,22.9472,23.0259,22.9328,23.0259,28400.0
2008-12-26 15:45:00,32.15,32.16,32.06,32.13,44200.0,23.0259,23.0331,22.9615,23.0116,44200.0
2008-12-26 15:50:00,32.14,32.16,32.11,32.12,80600.0,23.0188,23.0331,22.9973,23.0045,80600.0
2008-12-26 15:55:00,32.12,32.15,32.07,32.12,133800.0,23.0045,23.0259,22.9686,23.0045,133800.0
2008-12-29 09:30:00,32.85,33.13,32.68,32.71,138000.0,23.5273,23.7278,23.4055,23.427,138000.0
2008-12-29 09:35:00,32.78,33.02,32.67,32.98,60800.0,23.4771,23.649,23.3984,23.6204,60800.0
2008-12-29 09:40:00,32.97,32.98,32.71,32.76,58400.0,23.6132,23.6204,23.427,23.4628,58400.0
2008-12-29 09:45:00,32.73,32.81,32.67,32.67,50000.0,23.4413,23.4986,23.3984,23.3984,50000.0
2008-12-29 09:50:00,32.69,32.7,32.43,32.46,40000.0,23.4127,23.4199,23.2265,23.248,40000.0
2008-12-29 09:55:00,32.48,32.72,32.43,32.7,43200.0,23.2623,23.4342,23.2265,23.4199,43200.0
2008-12-29 10:00:00,32.71,32.82,32.62,32.74,38000.0,23.427,23.5058,23.3626,23.4485,38000.0
2008-12-29 10:05:00,32.76,32.83,32.76,32.78,26000.0,23.4628,23.513,23.4628,23.4771,26000.0
2008-12-29 10:10:00,32.79,32.88,32.76,32.87,34800.0,23.4843,23.5488,23.4628,23.5416,34800.0
2008-12-29 10:15:00,32.88,32.88,32.65,32.67,33200.0,23.5488,23.5488,23.384,23.3984,33200.0
2008-12-29 10:20:00,32.63,32.75,32.56,32.63,56400.0,23.3697,23.4557,23.3196,23.3697,56400.0
2008-12-29 10:25:00,32.64,32.68,32.44,32.51,39800.0,23.3769,23.4055,23.2336,23.2838,39800.0
2008-12-29 10:30:00,32.5,32.66,32.46,32.64,66000.0,23.2766,23.3912,23.248,23.3769,66000.0
2008-12-29 10:35:00,32.62,32.68,32.59,32.59,20800.0,23.3626,23.4055,23.3411,23.3411,20800.0
2008-12-29 10:40:00,32.62,32.64,32.42,32.43,52400.0,23.3626,23.3769,23.2193,23.2265,52400.0
2008-12-29 10:45:00,32.42,32.46,32.37,32.38,44200.0,23.2193,23.248,23.1835,23.1907,44200.0
2008-12-29 10:50:00,32.38,32.52,32.35,32.47,57800.0,23.1907,23.2909,23.1692,23.2551,57800.0
2008-12-29 10:55:00,32.46,32.53,32.45,32.52,16000.0,23.248,23.2981,23.2408,23.2909,16000.0
2008-12-29 11:00:00,32.49,32.55,32.43,32.48,43000.0,23.2695,23.3124,23.2265,23.2623,43000.0
2008-12-29 11:05:00,32.46,32.5,32.34,32.38,29800.0,23.248,23.2766,23.162,23.1907,29800.0
2008-12-29 11:10:00,32.41,32.43,32.32,32.32,17800.0,23.2122,23.2265,23.1477,23.1477,17800.0
2008-12-29 11:15:00,32.35,32.41,32.24,32.3,25600.0,23.1692,23.2122,23.0904,23.1334,25600.0
2008-12-29 11:20:00,32.27,32.32,32.24,32.26,19400.0,23.1119,23.1477,23.0904,23.1047,19400.0
2008-12-29 11:25:00,32.27,32.27,32.17,32.23,29200.0,23.1119,23.1119,23.0403,23.0832,29200.0
2008-12-29 11:30:00,32.22,32.3,32.18,32.24,135600.0,23.0761,23.1334,23.0474,23.0904,135600.0
2008-12-29 11:35:00,32.24,32.36,32.21,32.33,227200.0,23.0904,23.1763,23.0689,23.1549,227200.0
2008-12-29 11:40:00,32.31,32.41,32.27,32.38,59200.0,23.1405,23.2122,23.1119,23.1907,59200.0
2008-12-29 11:45:00,32.41,32.42,32.3,32.31,25600.0,23.2122,23.2193,23.1334,23.1405,25600.0
2008-12-29 11:50:00,32.33,32.44,32.31,32.44,12800.0,23.1549,23.2336,23.1405,23.2336,12800.0
2008-12-29 11:55:00,32.4,32.62,32.35,32.59,51600.0,23.205,23.3626,23.1692,23.3411,51600.0
2008-12-29 12:00:00,32.6,32.67,32.58,32.66,41600.0,23.3482,23.3984,23.3339,23.3912,41600.0
2008-12-29 12:05:00,32.63,32.65,32.55,32.57,34600.0,23.3697,23.384,23.3124,23.3267,34600.0
2008-12-29 12:10:00,32.56,32.59,32.51,32.55,24200.0,23.3196,23.3411,23.2838,23.3124,24200.0
2008-12-29 12:15:00,32.54,32.62,32.54,32.6,41400.0,23.3053,23.3626,23.3053,23.3482,41400.0
2008-12-29 12:20:00,32.6,32.67,32.59,32.63,24000.0,23.3482,23.3984,23.3411,23.3697,24000.0
2008-12-29 12:25:00,32.62,32.63,32.53,32.6,23200.0,23.3626,23.3697,23.2981,23.3482,23200.0
2008-12-29 12:30:00,32.6,32.6,32.52,32.54,31200.0,23.3482,23.3482,23.2909,23.3053,31200.0
2008-12-29 12:35:00,32.55,32.6,32.55,32.6,23600.0,23.3124,23.3482,23.3124,23.3482,23600.0
2008-12-29 12:40:00,32.6,32.63,32.57,32.61,25600.0,23.3482,23.3697,23.3267,23.3554,25600.0
2008-12-29 12:45:00,32.62,32.63,32.53,32.54,21800.0,23.3626,23.3697,23.2981,23.3053,21800.0
2008-12-29 12:50:00,32.55,32.62,32.52,32.59,22200.0,23.3124,23.3626,23.2909,23.3411,22200.0
2008-12-29 12:55:00,32.58,32.58,32.44,32.45,400000.0,23.3339,23.3339,23.2336,23.2408,400000.0
2008-12-29 13:00:00,32.44,32.5,32.31,32.5,130800.0,23.2336,23.2766,23.1405,23.2766,130800.0
2008-12-29 13:05:00,32.49,32.51,32.44,32.47,21600.0,23.2695,23.2838,23.2336,23.2551,21600.0
2008-12-29 13:10:00,32.46,32.5,32.43,32.48,14600.0,23.248,23.2766,23.2265,23.2623,14600.0
2008-12-29 13:15:00,32.48,32.48,32.4,32.4,22800.0,23.2623,23.2623,23.205,23.205,22800.0
2008-12-29 13:20:00,32.42,32.47,32.37,32.38,13400.0,23.2193,23.2551,23.1835,23.1907,13400.0
2008-12-29 13:25:00,32.4,32.43,32.37,32.42,23400.0,23.205,23.2265,23.1835,23.2193,23400.0
2008-12-29 13:30:00,32.42,32.48,32.4,32.47,22000.0,23.2193,23.2623,23.205,23.2551,22000.0
2008-12-29 13:35:00,32.47,32.47,32.41,32.47,23600.0,23.2551,23.2551,23.2122,23.2551,23600.0
2008-12-29 13:40:00,32.45,32.55,32.45,32.48,30600.0,23.2408,23.3124,23.2408,23.2623,30600.0
2008-12-29 13:45:00,32.48,32.53,32.45,32.53,22000.0,23.2623,23.2981,23.2408,23.2981,22000.0
2008-12-29 13:50:00,32.55,32.59,32.52,32.56,35600.0,23.3124,23.3411,23.2909,23.3196,35600.0
2008-12-29 13:55:00,32.56,32.7,32.56,32.69,28800.0,23.3196,23.4199,23.3196,23.4127,28800.0
2008-12-29 14:00:00,32.68,32.71,32.64,32.68,13000.0,23.4055,23.427,23.3769,23.4055,13000.0
2008-12-29 14:05:00,32.66,32.67,32.56,32.57,14400.0,23.3912,23.3984,23.3196,23.3267,14400.0
2008-12-29 14:10:00,32.56,32.63,32.52,32.63,24000.0,23.3196,23.3697,23.2909,23.3697,24000.0
2008-12-29 14:15:00,32.63,32.74,32.58,32.73,19600.0,23.3697,23.4485,23.3339,23.4413,19600.0
2008-12-29 14:20:00,32.73,32.82,32.73,32.76,21400.0,23.4413,23.5058,23.4413,23.4628,21400.0
2008-12-29 14:25:00,32.76,32.95,32.72,32.85,67600.0,23.4628,23.5989,23.4342,23.5273,67600.0
2008-12-29 14:30:00,32.88,32.88,32.79,32.85,19200.0,23.5488,23.5488,23.4843,23.5273,19200.0
2008-12-29 14:35:00,32.85,32.87,32.78,32.8,31400.0,23.5273,23.5416,23.4771,23.4915,31400.0
2008-12-29 14:40:00,32.79,32.87,32.77,32.84,21000.0,23.4843,23.5416,23.47,23.5201,21000.0
2008-12-29 14:45:00,32.83,32.87,32.78,32.79,22200.0,23.513,23.5416,23.4771,23.4843,22200.0
2008-12-29 14:50:00,32.78,32.84,32.78,32.79,16400.0,23.4771,23.5201,23.4771,23.4843,16400.0
2008-12-29 14:55:00,32.81,32.98,32.79,32.93,36200.0,23.4986,23.6204,23.4843,23.5846,36200.0
2008-12-29 15:00:00,32.94,33.0,32.92,32.97,45600.0,23.5917,23.6347,23.5774,23.6132,45600.0
2008-12-29 15:05:00,32.97,33.18,32.96,33.16,54400.0,23.6132,23.7636,23.6061,23.7493,54400.0
2008-12-29 15:10:00,33.16,33.21,33.1,33.15,63600.0,23.7493,23.7851,23.7063,23.7421,63600.0
2008-12-29 15:15:00,33.16,33.24,33.05,33.13,64800.0,23.7493,23.8066,23.6705,23.7278,64800.0
2008-12-29 15:20:00,33.13,33.25,33.13,33.18,52200.0,23.7278,23.8138,23.7278,23.7636,52200.0
2008-12-29 15:25:00,33.16,33.18,33.04,33.04,35200.0,23.7493,23.7636,23.6634,23.6634,35200.0
2008-12-29 15:30:00,33.06,33.06,32.95,32.98,61800.0,23.6777,23.6777,23.5989,23.6204,61800.0
2008-12-29 15:35:00,32.98,32.99,32.77,32.88,70800.0,23.6204,23.6276,23.47,23.5488,70800.0
2008-12-29 15:40:00,32.88,33.1,32.88,33.1,89800.0,23.5488,23.7063,23.5488,23.7063,89800.0
2008-12-29 15:45:00,33.09,33.09,32.97,33.02,115200.0,23.6992,23.6992,23.6132,23.649,115200.0
2008-12-29 15:50:00,33.02,33.06,32.92,32.99,97400.0,23.649,23.6777,23.5774,23.6276,97400.0
2008-12-29 15:55:00,32.97,33.06,32.93,33.02,165800.0,23.6132,23.6777,23.5846,23.649,165800.0
2008-12-30 09:30:00,32.93,32.93,32.45,32.52,95400.0,23.5846,23.5846,23.2408,23.2909,95400.0
2008-12-30 09:35:00,32.51,32.52,32.1,32.22,69000.0,23.2838,23.2909,22.9901,23.0761,69000.0
2008-12-30 09:40:00,32.23,32.33,32.19,32.29,38400.0,23.0832,23.1549,23.0546,23.1262,38400.0
2008-12-30 09:45:00,32.31,32.42,32.06,32.19,61000.0,23.1405,23.2193,22.9615,23.0546,61000.0
2008-12-30 09:50:00,32.14,32.22,32.12,32.13,47200.0,23.0188,23.0761,23.0045,23.0116,47200.0
2008-12-30 09:55:00,32.15,32.15,31.99,32.11,66800.0,23.0259,23.0259,22.9113,22.9973,66800.0
2008-12-30 10:00:00,32.1,32.19,31.93,32.18,57600.0,22.9901,23.0546,22.8684,23.0474,57600.0
2008-12-30 10:05:00,32.18,32.29,32.07,32.24,39400.0,23.0474,23.1262,22.9686,23.0904,39400.0
2008-12-30 10:10:00,32.22,32.25,32.16,32.25,34200.0,23.0761,23.0976,23.0331,23.0976,34200.0
2008-12-30 10:15:00,32.23,32.4,32.23,32.4,36800.0,23.0832,23.205,23.0832,23.205,36800.0
2008-12-30 10:20:00,32.41,32.63,32.41,32.6,50000.0,23.2122,23.3697,23.2122,23.3482,50000.0
2008-12-30 10:25:00,32.6,32.61,32.55,32.58,50200.0,23.3482,23.3554,23.3124,23.3339,50200.0
2008-12-30 10:30:00,32.58,32.6,32.49,32.52,48200.0,23.3339,23.3482,23.2695,23.2909,48200.0
2008-12-30 10:35:00,32.52,32.58,32.47,32.54,41800.0,23.2909,23.3339,23.2551,23.3053,41800.0
2008-12-30 10:40:00,32.54,32.58,32.51,32.57,24600.0,23.3053,23.3339,23.2838,23.3267,24600.0
2008-12-30 10:45:00,32.55,32.56,32.48,32.51,56800.0,23.3124,23.3196,23.2623,23.2838,56800.0
2008-12-30 10:50:00,32.51,32.54,32.44,32.49,26800.0,23.2838,23.3053,23.2336,23.2695,26800.0
2008-12-30 10:55:00,32.49,32.51,32.29,32.32,30000.0,23.2695,23.2838,23.1262,23.1477,30000.0
2008-12-30 11:00:00,32.3,32.32,32.2,32.28,36600.0,23.1334,23.1477,23.0618,23.119,36600.0
2008-12-30 11:05:00,32.3,32.35,32.28,32.31,33400.0,23.1334,23.1692,23.119,23.1405,33400.0
2008-12-30 11:10:00,32.31,32.33,32.23,32.24,30600.0,23.1405,23.1549,23.0832,23.0904,30600.0
2008-12-30 11:15:00,32.24,32.29,32.17,32.22,36000.0,23.0904,23.1262,23.0403,23.0761,36000.0
2008-12-30 11:20:00,32.22,32.38,32.22,32.38,44400.0,23.0761,23.1907,23.0761,23.1907,44400.0
2008-12-30 11:25:00,32.38,32.43,32.29,32.37,36800.0,23.1907,23.2265,23.1262,23.1835,36800.0
2008-12-30 11:30:00,32.39,32.47,32.33,32.36,71800.0,23.1978,23.2551,23.1549,23.1763,71800.0
2008-12-30 11:35:00,32.35,32.47,32.33,32.47,129600.0,23.1692,23.2551,23.1549,23.2551,129600.0
2008-12-30 11:40:00,32.47,32.52,32.38,32.45,168600.0,23.2551,23.2909,23.1907,23.2408,168600.0
2008-12-30 11:45:00,32.45,32.52,32.44,32.51,60200.0,23.2408,23.2909,23.2336,23.2838,60200.0
2008-12-30 11:50:00,32.49,32.5,32.44,32.46,25800.0,23.2695,23.2766,23.2336,23.248,25800.0
2008-12-30 11:55:00,32.49,32.51,32.34,32.35,101600.0,23.2695,23.2838,23.162,23.1692,101600.0
2008-12-30 12:00:00,32.35,32.5,32.33,32.46,28400.0,23.1692,23.2766,23.1549,23.248,28400.0
2008-12-30 12:05:00,32.46,32.46,32.39,32.39,25200.0,23.248,23.248,23.1978,23.1978,25200.0
2008-12-30 12:10:00,32.4,32.49,32.38,32.47,30200.0,23.205,23.2695,23.1907,23.2551,30200.0
2008-12-30 12:15:00,32.48,32.68,32.48,32.62,49600.0,23.2623,23.4055,23.2623,23.3626,49600.0
2008-12-30 12:20:00,32.63,32.66,32.55,32.55,30000.0,23.3697,23.3912,23.3124,23.3124,30000.0
2008-12-30 12:25:00,32.55,32.6,32.51,32.52,16400.0,23.3124,23.3482,23.2838,23.2909,16400.0
2008-12-30 12:30:00,32.5,32.54,32.38,32.43,21400.0,23.2766,23.3053,23.1907,23.2265,21400.0
2008-12-30 12:35:00,32.44,32.47,32.41,32.41,20600.0,23.2336,23.2551,23.2122,23.2122,20600.0
2008-12-30 12:40:00,32.42,32.52,32.33,32.49,63000.0,23.2193,23.2909,23.1549,23.2695,63000.0
2008-12-30 12:45:00,32.49,32.58,32.36,32.48,32600.0,23.2695,23.3339,23.1763,23.2623,32600.0
2008-12-30 12:50:00,32.44,32.54,32.4,32.51,61000.0,23.2336,23.3053,23.205,23.2838,61000.0
2008-12-30 12:55:00,32.5,32.5,32.4,32.48,35800.0,23.2766,23.2766,23.205,23.2623,35800.0
2008-12-30 13:00:00,32.48,32.53,32.46,32.48,30000.0,23.2623,23.2981,23.248,23.2623,30000.0
2008-12-30 13:05:00,32.46,32.51,32.45,32.48,17200.0,23.248,23.2838,23.2408,23.2623,17200.0
2008-12-30 13:10:00,32.48,32.52,32.38,32.43,42400.0,23.2623,23.2909,23.1907,23.2265,42400.0
2008-12-30 13:15:00,32.4,32.45,32.34,32.35,25000.0,23.205,23.2408,23.162,23.1692,25000.0
2008-12-30 13:20:00,32.35,32.47,32.35,32.47,17400.0,23.1692,23.2551,23.1692,23.2551,17400.0
2008-12-30 13:25:00,32.47,32.58,32.47,32.5,81400.0,23.2551,23.3339,23.2551,23.2766,81400.0
2008-12-30 13:30:00,32.5,32.5,32.42,32.48,33400.0,23.2766,23.2766,23.2193,23.2623,33400.0
2008-12-30 13:35:00,32.49,32.49,32.4,32.45,22800.0,23.2695,23.2695,23.205,23.2408,22800.0
2008-12-30 13:40:00,32.46,32.5,32.4,32.47,22600.0,23.248,23.2766,23.205,23.2551,22600.0
2008-12-30 13:45:00,32.5,32.64,32.5,32.64,37600.0,23.2766,23.3769,23.2766,23.3769,37600.0
2008-12-30 13:50:00,32.63,32.71,32.6,32.68,46600.0,23.3697,23.427,23.3482,23.4055,46600.0
2008-12-30 13:55:00,32.67,32.67,32.51,32.57,110600.0,23.3984,23.3984,23.2838,23.3267,110600.0
2008-12-30 14:00:00,32.57,32.58,32.47,32.54,57600.0,23.3267,23.3339,23.2551,23.3053,57600.0
2008-12-30 14:05:00,32.54,32.65,32.52,32.63,21200.0,23.3053,23.384,23.2909,23.3697,21200.0
2008-12-30 14:10:00,32.63,32.65,32.57,32.63,28400.0,23.3697,23.384,23.3267,23.3697,28400.0
2008-12-30 14:15:00,32.66,32.74,32.65,32.69,22800.0,23.3912,23.4485,23.384,23.4127,22800.0
2008-12-30 14:20:00,32.69,32.73,32.65,32.72,44400.0,23.4127,23.4413,23.384,23.4342,44400.0
2008-12-30 14:25:00,32.7,32.72,32.65,32.67,27200.0,23.4199,23.4342,23.384,23.3984,27200.0
2008-12-30 14:30:00,32.69,32.73,32.62,32.62,23800.0,23.4127,23.4413,23.3626,23.3626,23800.0
2008-12-30 14:35:00,32.63,32.71,32.63,32.67,59200.0,23.3697,23.427,23.3697,23.3984,59200.0
2008-12-30 14:40:00,32.67,32.69,32.58,32.66,56600.0,23.3984,23.4127,23.3339,23.3912,56600.0
2008-12-30 14:45:00,32.64,32.67,32.56,32.59,91000.0,23.3769,23.3984,23.3196,23.3411,91000.0
2008-12-30 14:50:00,32.58,32.65,32.57,32.6,33600.0,23.3339,23.384,23.3267,23.3482,33600.0
2008-12-30 14:55:00,32.6,32.65,32.52,32.54,29800.0,23.3482,23.384,23.2909,23.3053,29800.0
2008-12-30 15:00:00,32.55,32.64,32.55,32.57,44400.0,23.3124,23.3769,23.3124,23.3267,44400.0
2008-12-30 15:05:00,32.58,32.58,32.43,32.45,29600.0,23.3339,23.3339,23.2265,23.2408,29600.0
2008-12-30 15:10:00,32.45,32.46,32.33,32.35,50000.0,23.2408,23.248,23.1549,23.1692,50000.0
2008-12-30 15:15:00,32.35,32.51,32.35,32.5,45600.0,23.1692,23.2838,23.1692,23.2766,45600.0
2008-12-30 15:20:00,32.52,32.58,32.48,32.55,69000.0,23.2909,23.3339,23.2623,23.3124,69000.0
2008-12-30 15:25:00,32.55,32.65,32.54,32.58,153000.0,23.3124,23.384,23.3053,23.3339,153000.0
2008-12-30 15:30:00,32.58,32.63,32.56,32.6,144400.0,23.3339,23.3697,23.3196,23.3482,144400.0
2008-12-30 15:35:00,32.6,32.74,32.57,32.74,88800.0,23.3482,23.4485,23.3267,23.4485,88800.0
2008-12-30 15:40:00,32.74,32.93,32.74,32.9,201200.0,23.4485,23.5846,23.4485,23.5631,201200.0
2008-12-30 15:45:00,32.91,32.94,32.81,32.84,201800.0,23.5703,23.5917,23.4986,23.5201,201800.0
2008-12-30 15:50:00,32.85,32.93,32.83,32.92,240000.0,23.5273,23.5846,23.513,23.5774,240000.0
2008-12-30 15:55:00,32.92,32.99,32.91,32.91,283000.0,23.5774,23.6276,23.5703,23.5703,283000.0
2008-12-31 09:30:00,32.79,32.79,32.32,32.79,79200.0,23.4843,23.4843,23.1477,23.4843,79200.0
2008-12-31 09:35:00,32.8,33.05,32.73,33.02,50400.0,23.4915,23.6705,23.4413,23.649,50400.0
2008-12-31 09:40:00,33.02,33.25,33.02,33.13,47000.0,23.649,23.8138,23.649,23.7278,47000.0
2008-12-31 09:45:00,33.13,33.17,32.97,33.0,28800.0,23.7278,23.7565,23.6132,23.6347,28800.0
2008-12-31 09:50:00,33.0,33.01,32.79,32.79,37600.0,23.6347,23.6419,23.4843,23.4843,37600.0
2008-12-31 09:55:00,32.76,32.93,32.74,32.93,60600.0,23.4628,23.5846,23.4485,23.5846,60600.0
2008-12-31 10:00:00,32.93,33.13,32.89,33.1,27600.0,23.5846,23.7278,23.5559,23.7063,27600.0
2008-12-31 10:05:00,33.07,33.3,33.04,33.3,35000.0,23.6848,23.8496,23.6634,23.8496,35000.0
2008-12-31 10:10:00,33.3,33.33,33.26,33.28,48400.0,23.8496,23.8711,23.8209,23.8353,48400.0
2008-12-31 10:15:00,33.27,33.3,33.24,33.27,15200.0,23.8281,23.8496,23.8066,23.8281,15200.0
2008-12-31 10:20:00,33.27,33.35,33.26,33.3,22000.0,23.8281,23.8854,23.8209,23.8496,22000.0
2008-12-31 10:25:00,33.3,33.41,33.26,33.38,403000.0,23.8496,23.9284,23.8209,23.9069,403000.0
2008-12-31 10:30:00,33.4,33.42,33.35,33.37,17400.0,23.9212,23.9355,23.8854,23.8997,17400.0
2008-12-31 10:35:00,33.36,33.49,33.18,33.27,51800.0,23.8925,23.9857,23.7636,23.8281,51800.0
2008-12-31 10:40:00,33.26,33.4,33.24,33.24,32200.0,23.8209,23.9212,23.8066,23.8066,32200.0
2008-12-31 10:45:00,33.24,33.44,33.2,33.42,44800.0,23.8066,23.9498,23.778,23.9355,44800.0
2008-12-31 10:50:00,33.43,33.45,33.3,33.32,41600.0,23.9427,23.957,23.8496,23.8639,41600.0
2008-12-31 10:55:00,33.32,33.37,33.22,33.27,77400.0,23.8639,23.8997,23.7923,23.8281,77400.0
2008-12-31 11:00:00,33.24,33.28,33.22,33.24,17600.0,23.8066,23.8353,23.7923,23.8066,17600.0
2008-12-31 11:05:00,33.24,33.26,33.2,33.23,92400.0,23.8066,23.8209,23.778,23.7994,92400.0
2008-12-31 11:10:00,33.24,33.3,33.22,33.27,16800.0,23.8066,23.8496,23.7923,23.8281,16800.0
2008-12-31 11:15:00,33.27,33.32,33.26,33.3,14600.0,23.8281,23.8639,23.8209,23.8496,14600.0
2008-12-31 11:20:00,33.3,33.35,33.25,33.35,25600.0,23.8496,23.8854,23.8138,23.8854,25600.0
2008-12-31 11:25:00,33.35,33.35,33.27,33.28,19600.0,23.8854,23.8854,23.8281,23.8353,19600.0
2008-12-31 11:30:00,33.28,33.33,33.25,33.28,19400.0,23.8353,23.8711,23.8138,23.8353,19400.0
2008-12-31 11:35:00,33.26,33.27,33.18,33.21,55200.0,23.8209,23.8281,23.7636,23.7851,55200.0
2008-12-31 11:40:00,33.22,33.22,33.14,33.2,41000.0,23.7923,23.7923,23.735,23.778,41000.0
2008-12-31 11:45:00,33.2,33.22,33.08,33.09,39000.0,23.778,23.7923,23.692,23.6992,39000.0
2008-12-31 11:50:00,33.08,33.13,33.05,33.08,19600.0,23.692,23.7278,23.6705,23.692,19600.0
2008-12-31 11:55:00,33.07,33.2,33.05,33.2,25600.0,23.6848,23.778,23.6705,23.778,25600.0
2008-12-31 12:00:00,33.18,33.19,32.97,33.05,107800.0,23.7636,23.7708,23.6132,23.6705,107800.0
2008-12-31 12:05:00,33.06,33.1,32.94,32.98,61200.0,23.6777,23.7063,23.5917,23.6204,61200.0
2008-12-31 12:10:00,32.98,33.02,32.95,33.0,25000.0,23.6204,23.649,23.5989,23.6347,25000.0
2008-12-31 12:15:00,33.02,33.02,32.94,32.96,22800.0,23.649,23.649,23.5917,23.6061,22800.0
2008-12-31 12:20:00,32.96,32.99,32.89,32.89,31400.0,23.6061,23.6276,23.5559,23.5559,31400.0
2008-12-31 12:25:00,32.92,32.94,32.88,32.89,28400.0,23.5774,23.5917,23.5488,23.5559,28400.0
2008-12-31 12:30:00,32.89,32.9,32.76,32.8,93800.0,23.5559,23.5631,23.4628,23.4915,93800.0
2008-12-31 12:35:00,32.81,32.84,32.79,32.82,33400.0,23.4986,23.5201,23.4843,23.5058,33400.0
2008-12-31 12:40:00,32.82,32.9,32.81,32.88,32600.0,23.5058,23.5631,23.4986,23.5488,32600.0
2008-12-31 12:45:00,32.88,33.26,32.88,33.21,88000.0,23.5488,23.8209,23.5488,23.7851,88000.0
2008-12-31 12:50:00,33.22,33.22,33.14,33.16,21200.0,23.7923,23.7923,23.735,23.7493,21200.0
2008-12-31 12:55:00,33.13,33.15,33.1,33.1,9400.0,23.7278,23.7421,23.7063,23.7063,9400.0
2008-12-31 13:00:00,33.12,33.13,33.09,33.13,7000.0,23.7207,23.7278,23.6992,23.7278,7000.0
2008-12-31 13:05:00,33.13,33.24,33.13,33.23,42600.0,23.7278,23.8066,23.7278,23.7994,42600.0
2008-12-31 13:10:00,33.24,33.27,33.17,33.19,43000.0,23.8066,23.8281,23.7565,23.7708,43000.0
2008-12-31 13:15:00,33.19,33.3,33.19,33.27,36200.0,23.7708,23.8496,23.7708,23.8281,36200.0
2008-12-31 13:20:00,33.27,33.31,33.2,33.2,24800.0,23.8281,23.8567,23.778,23.778,24800.0
2008-12-31 13:25:00,33.2,33.26,33.17,33.24,20200.0,23.778,23.8209,23.7565,23.8066,20200.0
2008-12-31 13:30:00,33.25,33.26,33.21,33.24,7400.0,23.8138,23.8209,23.7851,23.8066,7400.0
2008-12-31 13:35:00,33.22,33.33,33.22,33.3,19200.0,23.7923,23.8711,23.7923,23.8496,19200.0
2008-12-31 13:40:00,33.32,33.35,33.3,33.34,9600.0,23.8639,23.8854,23.8496,23.8782,9600.0
2008-12-31 13:45:00,33.37,33.37,33.3,33.31,14400.0,23.8997,23.8997,23.8496,23.8567,14400.0
2008-12-31 13:50:00,33.32,33.44,33.32,33.38,40200.0,23.8639,23.9498,23.8639,23.9069,40200.0
2008-12-31 13:55:00,33.38,33.58,33.37,33.54,61400.0,23.9069,24.0501,23.8997,24.0215,61400.0
2008-12-31 14:00:00,33.56,33.85,33.56,33.82,86000.0,24.0358,24.2435,24.0358,24.222,86000.0
2008-12-31 14:05:00,33.83,33.88,33.68,33.7,35600.0,24.2292,24.265,24.1217,24.1361,35600.0
2008-12-31 14:10:00,33.7,33.73,33.59,33.59,21400.0,24.1361,24.1575,24.0573,24.0573,21400.0
2008-12-31 14:15:00,33.6,33.64,33.55,33.58,45600.0,24.0644,24.0931,24.0286,24.0501,45600.0
2008-12-31 14:20:00,33.58,33.73,33.58,33.68,39000.0,24.0501,24.1575,24.0501,24.1217,39000.0
2008-12-31 14:25:00,33.68,33.82,33.68,33.74,42400.0,24.1217,24.222,24.1217,24.1647,42400.0
2008-12-31 14:30:00,33.73,33.79,33.59,33.59,55000.0,24.1575,24.2005,24.0573,24.0573,55000.0
2008-12-31 14:35:00,33.6,33.6,33.32,33.46,57200.0,24.0644,24.0644,23.8639,23.9642,57200.0
2008-12-31 14:40:00,33.46,33.5,33.42,33.44,25600.0,23.9642,23.9928,23.9355,23.9498,25600.0
2008-12-31 14:45:00,33.45,33.47,33.35,33.47,18000.0,23.957,23.9713,23.8854,23.9713,18000.0
2008-12-31 14:50:00,33.47,33.48,33.38,33.41,36000.0,23.9713,23.9785,23.9069,23.9284,36000.0
2008-12-31 14:55:00,33.42,33.53,33.41,33.53,23800.0,23.9355,24.0143,23.9284,24.0143,23800.0
2008-12-31 15:00:00,33.56,33.65,33.56,33.59,36200.0,24.0358,24.1002,24.0358,24.0573,36200.0
2008-12-31 15:05:00,33.6,33.61,33.42,33.45,66400.0,24.0644,24.0716,23.9355,23.957,66400.0
2008-12-31 15:10:00,33.43,33.48,33.28,33.3,72600.0,23.9427,23.9785,23.8353,23.8496,72600.0
2008-12-31 15:15:00,33.31,33.46,33.31,33.45,31600.0,23.8567,23.9642,23.8567,23.957,31600.0
2008-12-31 15:20:00,33.45,33.49,33.37,33.45,63400.0,23.957,23.9857,23.8997,23.957,63400.0
2008-12-31 15:25:00,33.47,33.47,33.3,33.38,36600.0,23.9713,23.9713,23.8496,23.9069,36600.0
2008-12-31 15:30:00,33.42,33.47,33.35,33.43,44800.0,23.9355,23.9713,23.8854,23.9427,44800.0
2008-12-31 15:35:00,33.45,33.62,33.42,33.57,96800.0,23.957,24.0788,23.9355,24.043,96800.0
2008-12-31 15:40:00,33.56,33.59,33.36,33.36,60400.0,24.0358,24.0573,23.8925,23.8925,60400.0
2008-12-31 15:45:00,33.34,33.39,33.08,33.26,81200.0,23.8782,23.914,23.692,23.8209,81200.0
2008-12-31 15:50:00,33.27,33.36,33.18,33.25,111400.0,23.8281,23.8925,23.7636,23.8138,111400.0
2008-12-31 15:55:00,33.25,33.39,33.16,33.24,190200.0,23.8138,23.914,23.7493,23.8066,190200.0
2009-01-02 09:30:00,33.41,33.97,33.41,33.9,88600.0,23.9284,24.3294,23.9284,24.2793,88600.0
2009-01-02 09:35:00,33.9,33.97,33.81,33.91,55000.0,24.2793,24.3294,24.2148,24.2865,55000.0
2009-01-02 09:40:00,33.95,34.12,33.92,33.95,61800.0,24.3151,24.4369,24.2936,24.3151,61800.0
2009-01-02 09:45:00,33.96,33.99,33.93,33.97,54800.0,24.3223,24.3438,24.3008,24.3294,54800.0
2009-01-02 09:50:00,33.98,33.98,33.7,33.72,90000.0,24.3366,24.3366,24.1361,24.1504,90000.0
2009-01-02 09:55:00,33.72,33.84,33.71,33.77,51800.0,24.1504,24.2363,24.1432,24.1862,51800.0
2009-01-02 10:00:00,33.76,33.97,33.69,33.87,74200.0,24.179,24.3294,24.1289,24.2578,74200.0
2009-01-02 10:05:00,33.87,33.88,33.71,33.83,317400.0,24.2578,24.265,24.1432,24.2292,317400.0
2009-01-02 10:10:00,33.83,34.31,33.82,34.3,252000.0,24.2292,24.5729,24.222,24.5658,252000.0
2009-01-02 10:15:00,34.3,34.38,34.15,34.38,118000.0,24.5658,24.6231,24.4583,24.6231,118000.0
2009-01-02 10:20:00,34.38,34.43,34.25,34.28,50200.0,24.6231,24.6589,24.53,24.5515,50200.0
2009-01-02 10:25:00,34.27,34.41,34.26,34.4,30800.0,24.5443,24.6446,24.5371,24.6374,30800.0
2009-01-02 10:30:00,34.38,34.38,34.24,34.31,23800.0,24.6231,24.6231,24.5228,24.5729,23800.0
2009-01-02 10:35:00,34.33,34.63,34.33,34.63,94600.0,24.5873,24.8021,24.5873,24.8021,94600.0
2009-01-02 10:40:00,34.65,34.68,34.56,34.56,27800.0,24.8165,24.8379,24.752,24.752,27800.0
2009-01-02 10:45:00,34.55,34.55,34.34,34.51,41800.0,24.7448,24.7448,24.5944,24.7162,41800.0
2009-01-02 10:50:00,34.51,34.74,34.46,34.72,44200.0,24.7162,24.8809,24.6804,24.8666,44200.0
2009-01-02 10:55:00,34.74,34.85,34.69,34.8,55400.0,24.8809,24.9597,24.8451,24.9239,55400.0
2009-01-02 11:00:00,34.83,34.94,34.81,34.9,56600.0,24.9454,25.0241,24.931,24.9955,56600.0
2009-01-02 11:05:00,34.88,35.02,34.85,34.99,63400.0,24.9812,25.0814,24.9597,25.06,63400.0
2009-01-02 11:10:00,34.99,35.03,34.93,34.97,81400.0,25.06,25.0886,25.017,25.0456,81400.0
2009-01-02 11:15:00,34.98,35.04,34.92,34.95,45400.0,25.0528,25.0958,25.0098,25.0313,45400.0
2009-01-02 11:20:00,34.93,35.11,34.92,35.11,67400.0,25.017,25.1459,25.0098,25.1459,67400.0
2009-01-02 11:25:00,35.1,35.15,35.05,35.12,61800.0,25.1387,25.1746,25.1029,25.1531,61800.0
2009-01-02 11:30:00,35.1,35.2,35.07,35.18,45600.0,25.1387,25.2104,25.1173,25.196,45600.0
2009-01-02 11:35:00,35.18,35.19,35.12,35.13,60600.0,25.196,25.2032,25.1531,25.1602,60600.0
2009-01-02 11:40:00,35.14,35.14,34.95,34.99,54800.0,25.1674,25.1674,25.0313,25.06,54800.0
2009-01-02 11:45:00,34.98,35.01,34.86,34.86,51400.0,25.0528,25.0743,24.9669,24.9669,51400.0
2009-01-02 11:50:00,34.85,34.94,34.59,34.59,139000.0,24.9597,25.0241,24.7735,24.7735,139000.0
2009-01-02 11:55:00,34.6,34.92,34.59,34.85,79400.0,24.7806,25.0098,24.7735,24.9597,79400.0
2009-01-02 12:00:00,34.9,34.99,34.88,34.93,55800.0,24.9955,25.06,24.9812,25.017,55800.0
2009-01-02 12:05:00,34.94,34.98,34.86,34.88,24600.0,25.0241,25.0528,24.9669,24.9812,24600.0
2009-01-02 12:10:00,34.88,34.99,34.88,34.94,42600.0,24.9812,25.06,24.9812,25.0241,42600.0
2009-01-02 12:15:00,34.94,34.99,34.92,34.99,27800.0,25.0241,25.06,25.0098,25.06,27800.0
2009-01-02 12:20:00,34.97,35.01,34.95,34.95,37400.0,25.0456,25.0743,25.0313,25.0313,37400.0
2009-01-02 12:25:00,34.96,35.0,34.95,35.0,43400.0,25.0385,25.0671,25.0313,25.0671,43400.0
2009-01-02 12:30:00,35.0,35.01,34.96,34.96,55400.0,25.0671,25.0743,25.0385,25.0385,55400.0
2009-01-02 12:35:00,34.95,35.11,34.91,35.07,41200.0,25.0313,25.1459,25.0027,25.1173,41200.0
2009-01-02 12:40:00,35.08,35.1,34.95,34.98,32200.0,25.1244,25.1387,25.0313,25.0528,32200.0
2009-01-02 12:45:00,34.97,34.98,34.9,34.91,21200.0,25.0456,25.0528,24.9955,25.0027,21200.0
2009-01-02 12:50:00,34.89,34.94,34.85,34.87,39800.0,24.9883,25.0241,24.9597,24.974,39800.0
2009-01-02 12:55:00,34.87,34.88,34.83,34.85,16400.0,24.974,24.9812,24.9454,24.9597,16400.0
2009-01-02 13:00:00,34.85,34.85,34.82,34.84,14200.0,24.9597,24.9597,24.9382,24.9525,14200.0
2009-01-02 13:05:00,34.84,34.99,34.83,34.98,48400.0,24.9525,25.06,24.9454,25.0528,48400.0
2009-01-02 13:10:00,34.96,35.04,34.94,34.98,15400.0,25.0385,25.0958,25.0241,25.0528,15400.0
2009-01-02 13:15:00,34.96,34.98,34.95,34.95,12400.0,25.0385,25.0528,25.0313,25.0313,12400.0
2009-01-02 13:20:00,34.95,34.96,34.92,34.96,14200.0,25.0313,25.0385,25.0098,25.0385,14200.0
2009-01-02 13:25:00,34.95,35.04,34.93,35.01,18200.0,25.0313,25.0958,25.017,25.0743,18200.0
2009-01-02 13:30:00,35.02,35.09,34.96,35.04,25400.0,25.0814,25.1316,25.0385,25.0958,25400.0
2009-01-02 13:35:00,35.05,35.11,34.96,34.98,22200.0,25.1029,25.1459,25.0385,25.0528,22200.0
2009-01-02 13:40:00,34.98,35.01,34.96,34.98,24600.0,25.0528,25.0743,25.0385,25.0528,24600.0
2009-01-02 13:45:00,34.96,35.03,34.96,35.0,33200.0,25.0385,25.0886,25.0385,25.0671,33200.0
2009-01-02 13:50:00,35.02,35.03,34.92,34.93,21400.0,25.0814,25.0886,25.0098,25.017,21400.0
2009-01-02 13:55:00,34.93,34.93,34.75,34.78,28600.0,25.017,25.017,24.8881,24.9096,28600.0
2009-01-02 14:00:00,34.8,34.81,34.59,34.62,29200.0,24.9239,24.931,24.7735,24.795,29200.0
2009-01-02 14:05:00,34.63,34.75,34.62,34.75,49600.0,24.8021,24.8881,24.795,24.8881,49600.0
2009-01-02 14:10:00,34.76,34.83,34.7,34.83,40000.0,24.8952,24.9454,24.8523,24.9454,40000.0
2009-01-02 14:15:00,34.83,34.88,34.77,34.83,41800.0,24.9454,24.9812,24.9024,24.9454,41800.0
2009-01-02 14:20:00,34.86,35.01,34.82,34.99,40200.0,24.9669,25.0743,24.9382,25.06,40200.0
2009-01-02 14:25:00,34.97,35.09,34.93,35.06,51600.0,25.0456,25.1316,25.017,25.1101,51600.0
2009-01-02 14:30:00,35.06,35.2,35.02,35.02,65200.0,25.1101,25.2104,25.0814,25.0814,65200.0
2009-01-02 14:35:00,35.03,35.07,34.96,34.99,32800.0,25.0886,25.1173,25.0385,25.06,32800.0
2009-01-02 14:40:00,35.0,35.06,34.9,34.93,46000.0,25.0671,25.1101,24.9955,25.017,46000.0
2009-01-02 14:45:00,34.91,34.98,34.88,34.95,51000.0,25.0027,25.0528,24.9812,25.0313,51000.0
2009-01-02 14:50:00,34.95,35.13,34.91,35.06,36400.0,25.0313,25.1602,25.0027,25.1101,36400.0
2009-01-02 14:55:00,35.06,35.13,35.01,35.1,41400.0,25.1101,25.1602,25.0743,25.1387,41400.0
2009-01-02 15:00:00,35.1,35.22,35.07,35.15,109000.0,25.1387,25.2247,25.1173,25.1746,109000.0
2009-01-02 15:05:00,35.13,35.22,35.07,35.15,65400.0,25.1602,25.2247,25.1173,25.1746,65400.0
2009-01-02 15:10:00,35.17,35.33,35.17,35.29,83600.0,25.1889,25.3035,25.1889,25.2748,83600.0
2009-01-02 15:15:00,35.31,35.38,35.29,35.31,43800.0,25.2891,25.3393,25.2748,25.2891,43800.0
2009-01-02 15:20:00,35.33,35.33,35.18,35.24,36200.0,25.3035,25.3035,25.196,25.239,36200.0
2009-01-02 15:25:00,35.23,35.34,35.19,35.31,38400.0,25.2318,25.3106,25.2032,25.2891,38400.0
2009-01-02 15:30:00,35.32,35.33,35.16,35.16,64600.0,25.2963,25.3035,25.1817,25.1817,64600.0
2009-01-02 15:35:00,35.15,35.29,35.12,35.28,88600.0,25.1746,25.2748,25.1531,25.2677,88600.0
2009-01-02 15:40:00,35.28,35.43,35.23,35.35,130400.0,25.2677,25.3751,25.2318,25.3178,130400.0
2009-01-02 15:45:00,35.37,35.45,35.26,35.27,127800.0,25.3321,25.3894,25.2533,25.2605,127800.0
2009-01-02 15:50:00,35.26,35.29,35.1,35.23,166400.0,25.2533,25.2748,25.1387,25.2318,166400.0
2009-01-02 15:55:00,35.22,35.25,35.07,35.16,224000.0,25.2247,25.2462,25.1173,25.1817,224000.0
2009-01-05 09:30:00,35.09,35.17,34.52,35.09,96400.0,25.1316,25.1889,24.7233,25.1316,96400.0
2009-01-05 09:35:00,35.08,35.51,35.07,35.38,84000.0,25.1244,25.4324,25.1173,25.3393,84000.0
2009-01-05 09:40:00,35.39,35.56,35.25,35.4,67800.0,25.3464,25.4682,25.2462,25.3536,67800.0
2009-01-05 09:45:00,35.36,35.67,35.32,35.59,72800.0,25.325,25.547,25.2963,25.4897,72800.0
2009-01-05 09:50:00,35.6,35.71,35.43,35.51,97000.0,25.4968,25.5756,25.3751,25.4324,97000.0
2009-01-05 09:55:00,35.48,35.67,35.48,35.6,49400.0,25.4109,25.547,25.4109,25.4968,49400.0
2009-01-05 10:00:00,35.6,35.71,35.51,35.6,78600.0,25.4968,25.5756,25.4324,25.4968,78600.0
2009-01-05 10:05:00,35.62,35.71,35.42,35.69,58000.0,25.5112,25.5756,25.3679,25.5613,58000.0
2009-01-05 10:10:00,35.68,35.72,35.59,35.64,109600.0,25.5541,25.5828,25.4897,25.5255,109600.0
2009-01-05 10:15:00,35.65,35.74,35.47,35.52,82000.0,25.5327,25.5971,25.4037,25.4395,82000.0
2009-01-05 10:20:00,35.57,35.7,35.54,35.65,47600.0,25.4754,25.5685,25.4539,25.5327,47600.0
2009-01-05 10:25:00,35.64,35.85,35.6,35.78,112200.0,25.5255,25.6759,25.4968,25.6258,112200.0
2009-01-05 10:30:00,35.81,35.94,35.7,35.91,122400.0,25.6472,25.7404,25.5685,25.7189,122400.0
2009-01-05 10:35:00,35.88,36.18,35.88,36.18,79000.0,25.6974,25.9122,25.6974,25.9122,79000.0
2009-01-05 10:40:00,36.19,36.4,36.13,36.33,132600.0,25.9194,26.0698,25.8764,26.0197,132600.0
2009-01-05 10:45:00,36.33,36.42,36.24,36.3,82600.0,26.0197,26.0841,25.9552,25.9982,82600.0
2009-01-05 10:50:00,36.32,36.35,36.11,36.11,156000.0,26.0125,26.034,25.8621,25.8621,156000.0
2009-01-05 10:55:00,36.12,36.14,35.97,36.0,61400.0,25.8693,25.8836,25.7618,25.7833,61400.0
2009-01-05 11:00:00,35.97,36.04,35.74,35.77,75000.0,25.7618,25.812,25.5971,25.6186,75000.0
2009-01-05 11:05:00,35.79,35.79,35.65,35.66,111400.0,25.6329,25.6329,25.5327,25.5398,111400.0
2009-01-05 11:10:00,35.65,35.79,35.63,35.73,117800.0,25.5327,25.6329,25.5183,25.59,117800.0
2009-01-05 11:15:00,35.73,35.79,35.64,35.7,86600.0,25.59,25.6329,25.5255,25.5685,86600.0
2009-01-05 11:20:00,35.7,35.71,35.43,35.46,95000.0,25.5685,25.5756,25.3751,25.3966,95000.0
2009-01-05 11:25:00,35.44,35.5,35.41,35.46,103600.0,25.3823,25.4252,25.3608,25.3966,103600.0
2009-01-05 11:30:00,35.49,35.58,35.41,35.57,100800.0,25.4181,25.4825,25.3608,25.4754,100800.0
2009-01-05 11:35:00,35.56,35.65,35.47,35.65,65200.0,25.4682,25.5327,25.4037,25.5327,65200.0
2009-01-05 11:40:00,35.65,35.87,35.63,35.85,116000.0,25.5327,25.6902,25.5183,25.6759,116000.0
2009-01-05 11:45:00,35.86,35.98,35.83,35.92,89600.0,25.6831,25.769,25.6616,25.726,89600.0
2009-01-05 11:50:00,35.93,35.93,35.68,35.74,86000.0,25.7332,25.7332,25.5541,25.5971,86000.0
2009-01-05 11:55:00,35.74,35.76,35.55,35.66,33200.0,25.5971,25.6114,25.461,25.5398,33200.0
2009-01-05 12:00:00,35.63,35.73,35.61,35.71,29200.0,25.5183,25.59,25.504,25.5756,29200.0
2009-01-05 12:05:00,35.7,35.76,35.66,35.76,29200.0,25.5685,25.6114,25.5398,25.6114,29200.0
2009-01-05 12:10:00,35.77,35.85,35.74,35.75,63000.0,25.6186,25.6759,25.5971,25.6043,63000.0
2009-01-05 12:15:00,35.79,35.93,35.76,35.87,44200.0,25.6329,25.7332,25.6114,25.6902,44200.0
2009-01-05 12:20:00,35.87,36.01,35.87,35.88,63000.0,25.6902,25.7905,25.6902,25.6974,63000.0
2009-01-05 12:25:00,35.86,35.88,35.75,35.86,43000.0,25.6831,25.6974,25.6043,25.6831,43000.0
2009-01-05 12:30:00,35.86,35.87,35.67,35.81,72800.0,25.6831,25.6902,25.547,25.6472,72800.0
2009-01-05 12:35:00,35.82,35.82,35.67,35.72,50400.0,25.6544,25.6544,25.547,25.5828,50400.0
2009-01-05 12:40:00,35.74,35.74,35.59,35.63,32400.0,25.5971,25.5971,25.4897,25.5183,32400.0
2009-01-05 12:45:00,35.63,35.77,35.63,35.67,52200.0,25.5183,25.6186,25.5183,25.547,52200.0
2009-01-05 12:50:00,35.7,35.71,35.65,35.66,643800.0,25.5685,25.5756,25.5327,25.5398,643800.0
2009-01-05 12:55:00,35.67,35.77,35.57,35.73,122600.0,25.547,25.6186,25.4754,25.59,122600.0
2009-01-05 13:00:00,35.71,35.83,35.71,35.75,72600.0,25.5756,25.6616,25.5756,25.6043,72600.0
2009-01-05 13:05:00,35.74,35.8,35.66,35.66,101400.0,25.5971,25.6401,25.5398,25.5398,101400.0
2009-01-05 13:10:00,35.65,35.73,35.65,35.69,115400.0,25.5327,25.59,25.5327,25.5613,115400.0
2009-01-05 13:15:00,35.68,35.7,35.56,35.59,92400.0,25.5541,25.5685,25.4682,25.4897,92400.0
2009-01-05 13:20:00,35.58,35.73,35.58,35.7,135400.0,25.4825,25.59,25.4825,25.5685,135400.0
2009-01-05 13:25:00,35.71,35.74,35.58,35.69,135400.0,25.5756,25.5971,25.4825,25.5613,135400.0
2009-01-05 13:30:00,35.7,35.76,35.65,35.66,131000.0,25.5685,25.6114,25.5327,25.5398,131000.0
2009-01-05 13:35:00,35.68,35.68,35.49,35.55,82600.0,25.5541,25.5541,25.4181,25.461,82600.0
2009-01-05 13:40:00,35.54,35.65,35.52,35.65,63600.0,25.4539,25.5327,25.4395,25.5327,63600.0
2009-01-05 13:45:00,35.65,35.73,35.53,35.6,71600.0,25.5327,25.59,25.4467,25.4968,71600.0
2009-01-05 13:50:00,35.6,35.8,35.55,35.8,97600.0,25.4968,25.6401,25.461,25.6401,97600.0
2009-01-05 13:55:00,35.81,35.91,35.71,35.73,150000.0,25.6472,25.7189,25.5756,25.59,150000.0
2009-01-05 14:00:00,35.75,35.9,35.74,35.9,72400.0,25.6043,25.7117,25.5971,25.7117,72400.0
2009-01-05 14:05:00,35.89,35.98,35.85,35.93,83200.0,25.7045,25.769,25.6759,25.7332,83200.0
2009-01-05 14:10:00,35.93,36.01,35.85,35.87,63800.0,25.7332,25.7905,25.6759,25.6902,63800.0
2009-01-05 14:15:00,35.88,35.91,35.8,35.89,74400.0,25.6974,25.7189,25.6401,25.7045,74400.0
2009-01-05 14:20:00,35.88,35.93,35.65,35.79,92800.0,25.6974,25.7332,25.5327,25.6329,92800.0
2009-01-05 14:25:00,35.8,35.83,35.57,35.6,110800.0,25.6401,25.6616,25.4754,25.4968,110800.0
2009-01-05 14:30:00,35.59,35.6,35.35,35.47,78000.0,25.4897,25.4968,25.3178,25.4037,78000.0
2009-01-05 14:35:00,35.48,35.62,35.47,35.52,48800.0,25.4109,25.5112,25.4037,25.4395,48800.0
2009-01-05 14:40:00,35.56,35.6,35.46,35.46,41800.0,25.4682,25.4968,25.3966,25.3966,41800.0
2009-01-05 14:45:00,35.43,35.46,35.19,35.31,79800.0,25.3751,25.3966,25.2032,25.2891,79800.0
2009-01-05 14:50:00,35.31,35.31,35.0,35.0,63200.0,25.2891,25.2891,25.0671,25.0671,63200.0
2009-01-05 14:55:00,35.0,35.35,34.99,35.28,67000.0,25.0671,25.3178,25.06,25.2677,67000.0
2009-01-05 15:00:00,35.29,35.41,35.27,35.4,72000.0,25.2748,25.3608,25.2605,25.3536,72000.0
2009-01-05 15:05:00,35.38,35.54,35.38,35.44,66400.0,25.3393,25.4539,25.3393,25.3823,66400.0
2009-01-05 15:10:00,35.44,35.58,35.31,35.31,77600.0,25.3823,25.4825,25.2891,25.2891,77600.0
2009-01-05 15:15:00,35.32,35.32,35.12,35.27,61200.0,25.2963,25.2963,25.1531,25.2605,61200.0
2009-01-05 15:20:00,35.27,35.27,34.99,35.08,86400.0,25.2605,25.2605,25.06,25.1244,86400.0
2009-01-05 15:25:00,35.08,35.14,35.0,35.1,106400.0,25.1244,25.1674,25.0671,25.1387,106400.0
2009-01-05 15:30:00,35.09,35.12,34.98,35.05,109800.0,25.1316,25.1531,25.0528,25.1029,109800.0
2009-01-05 15:35:00,35.04,35.19,35.01,35.13,122000.0,25.0958,25.2032,25.0743,25.1602,122000.0
2009-01-05 15:40:00,35.13,35.3,35.1,35.24,142600.0,25.1602,25.282,25.1387,25.239,142600.0
2009-01-05 15:45:00,35.25,35.26,35.11,35.17,135000.0,25.2462,25.2533,25.1459,25.1889,135000.0
2009-01-05 15:50:00,35.18,35.34,35.17,35.27,153600.0,25.196,25.3106,25.1889,25.2605,153600.0
2009-01-05 15:55:00,35.27,35.34,35.17,35.34,164800.0,25.2605,25.3106,25.1889,25.3106,164800.0
2009-01-06 09:30:00,35.77,36.17,35.76,35.78,195000.0,25.6186,25.9051,25.6114,25.6258,195000.0
2009-01-06 09:35:00,35.81,36.02,35.74,35.93,105200.0,25.6472,25.7976,25.5971,25.7332,105200.0
2009-01-06 09:40:00,35.95,36.06,35.88,35.97,148200.0,25.7475,25.8263,25.6974,25.7618,148200.0
2009-01-06 09:45:00,35.99,36.11,35.96,36.05,213200.0,25.7762,25.8621,25.7547,25.8191,213200.0
2009-01-06 09:50:00,36.05,36.2,35.99,36.12,273600.0,25.8191,25.9266,25.7762,25.8693,273600.0
2009-01-06 09:55:00,36.11,36.19,35.95,35.96,200800.0,25.8621,25.9194,25.7475,25.7547,200800.0
2009-01-06 10:00:00,35.96,36.09,35.69,35.7,140800.0,25.7547,25.8478,25.5613,25.5685,140800.0
2009-01-06 10:05:00,35.69,35.72,35.34,35.38,121800.0,25.5613,25.5828,25.3106,25.3393,121800.0
2009-01-06 10:10:00,35.37,35.65,35.36,35.54,129400.0,25.3321,25.5327,25.325,25.4539,129400.0
2009-01-06 10:15:00,35.54,35.57,35.38,35.41,83400.0,25.4539,25.4754,25.3393,25.3608,83400.0
2009-01-06 10:20:00,35.38,35.67,35.37,35.63,56000.0,25.3393,25.547,25.3321,25.5183,56000.0
2009-01-06 10:25:00,35.66,35.67,35.26,35.47,128000.0,25.5398,25.547,25.2533,25.4037,128000.0
2009-01-06 10:30:00,35.44,35.68,35.42,35.66,129000.0,25.3823,25.5541,25.3679,25.5398,129000.0
2009-01-06 10:35:00,35.64,35.69,35.56,35.66,86600.0,25.5255,25.5613,25.4682,25.5398,86600.0
2009-01-06 10:40:00,35.68,35.75,35.62,35.67,183000.0,25.5541,25.6043,25.5112,25.547,183000.0
2009-01-06 10:45:00,35.69,35.73,35.63,35.66,55800.0,25.5613,25.59,25.5183,25.5398,55800.0
2009-01-06 10:50:00,35.66,35.76,35.34,35.35,164200.0,25.5398,25.6114,25.3106,25.3178,164200.0
2009-01-06 10:55:00,35.35,35.56,35.31,35.56,374000.0,25.3178,25.4682,25.2891,25.4682,374000.0
2009-01-06 11:00:00,35.56,35.66,35.47,35.59,411800.0,25.4682,25.5398,25.4037,25.4897,411800.0
2009-01-06 11:05:00,35.58,35.62,35.51,35.53,103800.0,25.4825,25.5112,25.4324,25.4467,103800.0
2009-01-06 11:10:00,35.53,35.68,35.51,35.67,86800.0,25.4467,25.5541,25.4324,25.547,86800.0
2009-01-06 11:15:00,35.67,35.93,35.64,35.9,102000.0,25.547,25.7332,25.5255,25.7117,102000.0
2009-01-06 11:20:00,35.9,35.92,35.71,35.74,86000.0,25.7117,25.726,25.5756,25.5971,86000.0
2009-01-06 11:25:00,35.75,35.92,35.75,35.77,66400.0,25.6043,25.726,25.6043,25.6186,66400.0
2009-01-06 11:30:00,35.81,35.98,35.8,35.96,51800.0,25.6472,25.769,25.6401,25.7547,51800.0
2009-01-06 11:35:00,35.97,36.02,35.91,35.97,180600.0,25.7618,25.7976,25.7189,25.7618,180600.0
2009-01-06 11:40:00,35.98,36.05,35.93,35.99,103000.0,25.769,25.8191,25.7332,25.7762,103000.0
2009-01-06 11:45:00,36.0,36.03,35.92,35.98,105600.0,25.7833,25.8048,25.726,25.769,105600.0
2009-01-06 11:50:00,35.97,35.99,35.81,35.81,83600.0,25.7618,25.7762,25.6472,25.6472,83600.0
2009-01-06 11:55:00,35.79,35.79,35.62,35.69,171400.0,25.6329,25.6329,25.5112,25.5613,171400.0
2009-01-06 12:00:00,35.7,35.86,35.68,35.86,106000.0,25.5685,25.6831,25.5541,25.6831,106000.0
2009-01-06 12:05:00,35.87,36.03,35.85,35.97,87200.0,25.6902,25.8048,25.6759,25.7618,87200.0
2009-01-06 12:10:00,35.95,35.97,35.85,35.87,40400.0,25.7475,25.7618,25.6759,25.6902,40400.0
2009-01-06 12:15:00,35.87,35.92,35.76,35.76,41400.0,25.6902,25.726,25.6114,25.6114,41400.0
2009-01-06 12:20:00,35.74,35.88,35.74,35.79,54400.0,25.5971,25.6974,25.5971,25.6329,54400.0
2009-01-06 12:25:00,35.81,35.91,35.77,35.81,118200.0,25.6472,25.7189,25.6186,25.6472,118200.0
2009-01-06 12:30:00,35.81,35.93,35.77,35.9,52800.0,25.6472,25.7332,25.6186,25.7117,52800.0
2009-01-06 12:35:00,35.93,36.02,35.93,35.99,79200.0,25.7332,25.7976,25.7332,25.7762,79200.0
2009-01-06 12:40:00,35.99,36.01,35.97,35.99,53000.0,25.7762,25.7905,25.7618,25.7762,53000.0
2009-01-06 12:45:00,35.99,36.01,35.85,35.96,77400.0,25.7762,25.7905,25.6759,25.7547,77400.0
2009-01-06 12:50:00,35.96,36.0,35.94,35.97,155800.0,25.7547,25.7833,25.7404,25.7618,155800.0
2009-01-06 12:55:00,35.96,36.02,35.9,35.98,125600.0,25.7547,25.7976,25.7117,25.769,125600.0
2009-01-06 13:00:00,35.99,36.06,35.95,35.99,226400.0,25.7762,25.8263,25.7475,25.7762,226400.0
2009-01-06 13:05:00,35.98,36.02,35.96,36.02,148400.0,25.769,25.7976,25.7547,25.7976,148400.0
2009-01-06 13:10:00,36.02,36.08,35.93,35.94,246000.0,25.7976,25.8406,25.7332,25.7404,246000.0
2009-01-06 13:15:00,35.93,35.97,35.74,35.8,55200.0,25.7332,25.7618,25.5971,25.6401,55200.0
2009-01-06 13:20:00,35.79,35.88,35.73,35.85,33400.0,25.6329,25.6974,25.59,25.6759,33400.0
2009-01-06 13:25:00,35.85,35.91,35.81,35.85,82600.0,25.6759,25.7189,25.6472,25.6759,82600.0
2009-01-06 13:30:00,35.85,35.88,35.74,35.86,54000.0,25.6759,25.6974,25.5971,25.6831,54000.0
2009-01-06 13:35:00,35.87,35.91,35.73,35.75,133000.0,25.6902,25.7189,25.59,25.6043,133000.0
2009-01-06 13:40:00,35.74,35.85,35.67,35.84,53800.0,25.5971,25.6759,25.547,25.6687,53800.0
2009-01-06 13:45:00,35.85,35.95,35.82,35.93,59800.0,25.6759,25.7475,25.6544,25.7332,59800.0
2009-01-06 13:50:00,35.94,35.95,35.79,35.82,59200.0,25.7404,25.7475,25.6329,25.6544,59200.0
2009-01-06 13:55:00,35.82,35.84,35.7,35.77,53000.0,25.6544,25.6687,25.5685,25.6186,53000.0
2009-01-06 14:00:00,35.76,35.76,35.62,35.73,93000.0,25.6114,25.6114,25.5112,25.59,93000.0
2009-01-06 14:05:00,35.74,35.95,35.72,35.95,99800.0,25.5971,25.7475,25.5828,25.7475,99800.0
2009-01-06 14:10:00,35.94,36.0,35.86,35.88,178600.0,25.7404,25.7833,25.6831,25.6974,178600.0
2009-01-06 14:15:00,35.91,35.99,35.9,35.94,89000.0,25.7189,25.7762,25.7117,25.7404,89000.0
2009-01-06 14:20:00,35.95,35.98,35.83,35.85,98400.0,25.7475,25.769,25.6616,25.6759,98400.0
2009-01-06 14:25:00,35.85,35.91,35.83,35.85,70400.0,25.6759,25.7189,25.6616,25.6759,70400.0
2009-01-06 14:30:00,35.85,35.99,35.85,35.92,236800.0,25.6759,25.7762,25.6759,25.726,236800.0
2009-01-06 14:35:00,35.93,35.97,35.9,35.92,880000.0,25.7332,25.7618,25.7117,25.726,880000.0
2009-01-06 14:40:00,35.94,35.98,35.92,35.96,247600.0,25.7404,25.769,25.726,25.7547,247600.0
2009-01-06 14:45:00,35.97,36.01,35.93,35.99,77600.0,25.7618,25.7905,25.7332,25.7762,77600.0
2009-01-06 14:50:00,35.98,35.99,35.9,35.95,78800.0,25.769,25.7762,25.7117,25.7475,78800.0
2009-01-06 14:55:00,35.95,36.09,35.94,36.09,92200.0,25.7475,25.8478,25.7404,25.8478,92200.0
2009-01-06 15:00:00,36.1,36.1,36.02,36.06,153200.0,25.8549,25.8549,25.7976,25.8263,153200.0
2009-01-06 15:05:00,36.07,36.08,35.79,35.82,127600.0,25.8335,25.8406,25.6329,25.6544,127600.0
2009-01-06 15:10:00,35.82,35.99,35.74,35.93,148400.0,25.6544,25.7762,25.5971,25.7332,148400.0
2009-01-06 15:15:00,35.93,35.96,35.72,35.75,106600.0,25.7332,25.7547,25.5828,25.6043,106600.0
2009-01-06 15:20:00,35.75,35.77,35.63,35.66,178000.0,25.6043,25.6186,25.5183,25.5398,178000.0
2009-01-06 15:25:00,35.63,35.77,35.57,35.62,125400.0,25.5183,25.6186,25.4754,25.5112,125400.0
2009-01-06 15:30:00,35.63,35.77,35.61,35.63,87600.0,25.5183,25.6186,25.504,25.5183,87600.0
2009-01-06 15:35:00,35.65,35.69,35.34,35.43,129600.0,25.5327,25.5613,25.3106,25.3751,129600.0
2009-01-06 15:40:00,35.43,35.58,35.36,35.55,176200.0,25.3751,25.4825,25.325,25.461,176200.0
2009-01-06 15:45:00,35.54,35.64,35.49,35.58,119000.0,25.4539,25.5255,25.4181,25.4825,119000.0
2009-01-06 15:50:00,35.58,35.63,35.38,35.44,209000.0,25.4825,25.5183,25.3393,25.3823,209000.0
2009-01-06 15:55:00,35.44,35.56,35.37,35.52,249000.0,25.3823,25.4682,25.3321,25.4395,249000.0
2009-01-07 09:30:00,35.09,35.35,34.19,34.36,43000.0,25.1316,25.3178,24.487,24.6088,43000.0
2009-01-07 09:35:00,34.42,34.65,34.33,34.4,130800.0,24.6517,24.8165,24.5873,24.6374,130800.0
2009-01-07 09:40:00,34.4,34.81,34.27,34.74,78600.0,24.6374,24.931,24.5443,24.8809,78600.0
2009-01-07 09:45:00,34.77,34.9,34.57,34.9,58800.0,24.9024,24.9955,24.7592,24.9955,58800.0
2009-01-07 09:50:00,34.9,35.24,34.88,35.07,79600.0,24.9955,25.239,24.9812,25.1173,79600.0
2009-01-07 09:55:00,35.04,35.12,34.9,34.98,60200.0,25.0958,25.1531,24.9955,25.0528,60200.0
2009-01-07 10:00:00,34.96,35.16,34.96,34.99,58000.0,25.0385,25.1817,25.0385,25.06,58000.0
2009-01-07 10:05:00,35.01,35.08,34.96,35.01,82400.0,25.0743,25.1244,25.0385,25.0743,82400.0
2009-01-07 10:10:00,34.99,35.05,34.71,34.74,62600.0,25.06,25.1029,24.8594,24.8809,62600.0
2009-01-07 10:15:00,34.78,34.79,34.48,34.51,79400.0,24.9096,24.9167,24.6947,24.7162,79400.0
2009-01-07 10:20:00,34.51,34.51,34.3,34.38,68200.0,24.7162,24.7162,24.5658,24.6231,68200.0
2009-01-07 10:25:00,34.38,34.38,34.07,34.13,86400.0,24.6231,24.6231,24.4011,24.444,86400.0
2009-01-07 10:30:00,34.1,34.11,33.3,33.45,277600.0,24.4225,24.4297,23.8496,23.957,277600.0
2009-01-07 10:35:00,33.46,33.65,33.27,33.57,147200.0,23.9642,24.1002,23.8281,24.043,147200.0
2009-01-07 10:40:00,33.57,33.72,33.55,33.68,65800.0,24.043,24.1504,24.0286,24.1217,65800.0
2009-01-07 10:45:00,33.69,33.76,33.52,33.66,92200.0,24.1289,24.179,24.0071,24.1074,92200.0
2009-01-07 10:50:00,33.66,33.83,33.63,33.82,86200.0,24.1074,24.2292,24.0859,24.222,86200.0
2009-01-07 10:55:00,33.81,34.08,33.71,34.02,73400.0,24.2148,24.4082,24.1432,24.3652,73400.0
2009-01-07 11:00:00,34.0,34.14,33.93,34.12,92800.0,24.3509,24.4512,24.3008,24.4369,92800.0
2009-01-07 11:05:00,34.12,34.25,34.07,34.21,67600.0,24.4369,24.53,24.4011,24.5013,67600.0
2009-01-07 11:10:00,34.19,34.31,34.17,34.25,61600.0,24.487,24.5729,24.4727,24.53,61600.0
2009-01-07 11:15:00,34.24,34.47,34.24,34.31,66400.0,24.5228,24.6875,24.5228,24.5729,66400.0
2009-01-07 11:20:00,34.3,34.46,34.27,34.44,55600.0,24.5658,24.6804,24.5443,24.666,55600.0
2009-01-07 11:25:00,34.44,34.55,34.22,34.28,69200.0,24.666,24.7448,24.5085,24.5515,69200.0
2009-01-07 11:30:00,34.27,34.45,34.24,34.37,47200.0,24.5443,24.6732,24.5228,24.6159,47200.0
2009-01-07 11:35:00,34.37,34.54,34.32,34.51,38000.0,24.6159,24.7377,24.5801,24.7162,38000.0
2009-01-07 11:40:00,34.51,34.67,34.43,34.56,44800.0,24.7162,24.8308,24.6589,24.752,44800.0
2009-01-07 11:45:00,34.56,34.76,34.54,34.59,70400.0,24.752,24.8952,24.7377,24.7735,70400.0
2009-01-07 11:50:00,34.6,34.62,34.46,34.54,50400.0,24.7806,24.795,24.6804,24.7377,50400.0
2009-01-07 11:55:00,34.55,34.55,34.35,34.38,33800.0,24.7448,24.7448,24.6016,24.6231,33800.0
2009-01-07 12:00:00,34.4,34.4,34.17,34.35,71800.0,24.6374,24.6374,24.4727,24.6016,71800.0
2009-01-07 12:05:00,34.37,34.42,34.33,34.36,38000.0,24.6159,24.6517,24.5873,24.6088,38000.0
2009-01-07 12:10:00,34.35,34.39,34.27,34.35,25000.0,24.6016,24.6302,24.5443,24.6016,25000.0
2009-01-07 12:15:00,34.35,34.36,34.29,34.33,44600.0,24.6016,24.6088,24.5586,24.5873,44600.0
2009-01-07 12:20:00,34.34,34.35,34.22,34.26,53200.0,24.5944,24.6016,24.5085,24.5371,53200.0
2009-01-07 12:25:00,34.26,34.33,34.2,34.22,31400.0,24.5371,24.5873,24.4942,24.5085,31400.0
2009-01-07 12:30:00,34.22,34.22,34.12,34.15,29600.0,24.5085,24.5085,24.4369,24.4583,29600.0
2009-01-07 12:35:00,34.16,34.24,34.12,34.23,80000.0,24.4655,24.5228,24.4369,24.5156,80000.0
2009-01-07 12:40:00,34.21,34.27,34.05,34.1,58800.0,24.5013,24.5443,24.3867,24.4225,58800.0
2009-01-07 12:45:00,34.1,34.16,34.01,34.08,32800.0,24.4225,24.4655,24.3581,24.4082,32800.0
2009-01-07 12:50:00,34.08,34.09,33.91,33.97,58200.0,24.4082,24.4154,24.2865,24.3294,58200.0
2009-01-07 12:55:00,33.98,33.99,33.86,33.86,41200.0,24.3366,24.3438,24.2506,24.2506,41200.0
2009-01-07 13:00:00,33.85,33.96,33.82,33.94,35400.0,24.2435,24.3223,24.222,24.3079,35400.0
2009-01-07 13:05:00,33.94,34.1,33.91,34.09,22600.0,24.3079,24.4225,24.2865,24.4154,22600.0
2009-01-07 13:10:00,34.08,34.09,33.99,34.01,26600.0,24.4082,24.4154,24.3438,24.3581,26600.0
2009-01-07 13:15:00,34.01,34.22,33.98,34.22,28200.0,24.3581,24.5085,24.3366,24.5085,28200.0
2009-01-07 13:20:00,34.2,34.22,34.1,34.1,46200.0,24.4942,24.5085,24.4225,24.4225,46200.0
2009-01-07 13:25:00,34.12,34.21,34.1,34.18,32000.0,24.4369,24.5013,24.4225,24.4798,32000.0
2009-01-07 13:30:00,34.2,34.4,34.17,34.35,26400.0,24.4942,24.6374,24.4727,24.6016,26400.0
2009-01-07 13:35:00,34.38,34.43,34.34,34.41,29000.0,24.6231,24.6589,24.5944,24.6446,29000.0
2009-01-07 13:40:00,34.41,34.41,34.03,34.05,62800.0,24.6446,24.6446,24.3724,24.3867,62800.0
2009-01-07 13:45:00,34.08,34.13,34.0,34.06,32800.0,24.4082,24.444,24.3509,24.3939,32800.0
2009-01-07 13:50:00,34.07,34.11,33.98,34.06,59600.0,24.4011,24.4297,24.3366,24.3939,59600.0
2009-01-07 13:55:00,34.04,34.06,33.85,33.95,52600.0,24.3796,24.3939,24.2435,24.3151,52600.0
2009-01-07 14:00:00,33.93,33.95,33.75,33.78,63600.0,24.3008,24.3151,24.1719,24.1934,63600.0
2009-01-07 14:05:00,33.77,33.83,33.75,33.8,55400.0,24.1862,24.2292,24.1719,24.2077,55400.0
2009-01-07 14:10:00,33.78,33.8,33.68,33.75,54000.0,24.1934,24.2077,24.1217,24.1719,54000.0
2009-01-07 14:15:00,33.75,33.77,33.63,33.66,82400.0,24.1719,24.1862,24.0859,24.1074,82400.0
2009-01-07 14:20:00,33.67,33.71,33.63,33.7,50800.0,24.1146,24.1432,24.0859,24.1361,50800.0
2009-01-07 14:25:00,33.67,33.79,33.63,33.74,71800.0,24.1146,24.2005,24.0859,24.1647,71800.0
2009-01-07 14:30:00,33.72,33.74,33.65,33.74,71200.0,24.1504,24.1647,24.1002,24.1647,71200.0
2009-01-07 14:35:00,33.74,33.88,33.72,33.81,52600.0,24.1647,24.265,24.1504,24.2148,52600.0
2009-01-07 14:40:00,33.79,33.99,33.77,33.96,58400.0,24.2005,24.3438,24.1862,24.3223,58400.0
2009-01-07 14:45:00,33.95,33.97,33.76,33.76,84200.0,24.3151,24.3294,24.179,24.179,84200.0
2009-01-07 14:50:00,33.76,33.77,33.57,33.6,129000.0,24.179,24.1862,24.043,24.0644,129000.0
2009-01-07 14:55:00,33.6,33.6,33.51,33.56,83600.0,24.0644,24.0644,24.0,24.0358,83600.0
2009-01-07 15:00:00,33.56,33.6,33.53,33.58,48000.0,24.0358,24.0644,24.0143,24.0501,48000.0
2009-01-07 15:05:00,33.57,33.57,33.44,33.54,68600.0,24.043,24.043,23.9498,24.0215,68600.0
2009-01-07 15:10:00,33.55,33.7,33.55,33.68,50400.0,24.0286,24.1361,24.0286,24.1217,50400.0
2009-01-07 15:15:00,33.69,33.77,33.65,33.77,52800.0,24.1289,24.1862,24.1002,24.1862,52800.0
2009-01-07 15:20:00,33.77,33.92,33.73,33.91,71200.0,24.1862,24.2936,24.1575,24.2865,71200.0
2009-01-07 15:25:00,33.92,33.97,33.79,33.85,49000.0,24.2936,24.3294,24.2005,24.2435,49000.0
2009-01-07 15:30:00,33.83,33.96,33.74,33.74,68600.0,24.2292,24.3223,24.1647,24.1647,68600.0
2009-01-07 15:35:00,33.74,33.79,33.59,33.68,115200.0,24.1647,24.2005,24.0573,24.1217,115200.0
2009-01-07 15:40:00,33.7,33.88,33.66,33.83,78000.0,24.1361,24.265,24.1074,24.2292,78000.0
2009-01-07 15:45:00,33.83,33.92,33.7,33.74,96400.0,24.2292,24.2936,24.1361,24.1647,96400.0
2009-01-07 15:50:00,33.72,33.94,33.72,33.92,243400.0,24.1504,24.3079,24.1504,24.2936,243400.0
2009-01-07 15:55:00,33.91,34.43,33.9,34.34,568600.0,24.2865,24.6589,24.2793,24.5944,568600.0
2009-01-08 09:30:00,34.83,34.83,34.0,34.44,128400.0,24.9454,24.9454,24.3509,24.666,128400.0
2009-01-08 09:35:00,34.42,35.17,34.39,35.06,170400.0,24.6517,25.1889,24.6302,25.1101,170400.0
2009-01-08 09:40:00,35.06,35.06,34.75,34.8,106200.0,25.1101,25.1101,24.8881,24.9239,106200.0
2009-01-08 09:45:00,34.81,34.87,34.52,34.52,72200.0,24.931,24.974,24.7233,24.7233,72200.0
2009-01-08 09:50:00,34.52,34.6,34.33,34.43,66600.0,24.7233,24.7806,24.5873,24.6589,66600.0
2009-01-08 09:55:00,34.42,34.48,34.22,34.31,62200.0,24.6517,24.6947,24.5085,24.5729,62200.0
2009-01-08 10:00:00,34.32,34.32,34.09,34.22,67000.0,24.5801,24.5801,24.4154,24.5085,67000.0
2009-01-08 10:05:00,34.25,34.55,34.1,34.51,80800.0,24.53,24.7448,24.4225,24.7162,80800.0
2009-01-08 10:10:00,34.5,34.54,34.18,34.22,102000.0,24.709,24.7377,24.4798,24.5085,102000.0
2009-01-08 10:15:00,34.25,34.27,33.87,33.99,167400.0,24.53,24.5443,24.2578,24.3438,167400.0
2009-01-08 10:20:00,33.99,34.22,33.99,34.16,189600.0,24.3438,24.5085,24.3438,24.4655,189600.0
2009-01-08 10:25:00,34.14,34.3,34.08,34.29,37400.0,24.4512,24.5658,24.4082,24.5586,37400.0
2009-01-08 10:30:00,34.27,34.29,33.88,34.1,329800.0,24.5443,24.5586,24.265,24.4225,329800.0
2009-01-08 10:35:00,34.1,34.21,34.04,34.17,135000.0,24.4225,24.5013,24.3796,24.4727,135000.0
2009-01-08 10:40:00,34.19,34.33,34.18,34.21,108000.0,24.487,24.5873,24.4798,24.5013,108000.0
2009-01-08 10:45:00,34.2,34.31,34.15,34.21,83000.0,24.4942,24.5729,24.4583,24.5013,83000.0
2009-01-08 10:50:00,34.19,34.36,34.18,34.33,42400.0,24.487,24.6088,24.4798,24.5873,42400.0
2009-01-08 10:55:00,34.31,34.33,34.19,34.22,48800.0,24.5729,24.5873,24.487,24.5085,48800.0
2009-01-08 11:00:00,34.24,34.47,34.21,34.44,114000.0,24.5228,24.6875,24.5013,24.666,114000.0
2009-01-08 11:05:00,34.46,34.63,34.41,34.57,74600.0,24.6804,24.8021,24.6446,24.7592,74600.0
2009-01-08 11:10:00,34.56,34.57,34.41,34.5,55000.0,24.752,24.7592,24.6446,24.709,55000.0
2009-01-08 11:15:00,34.49,34.62,34.48,34.57,43600.0,24.7019,24.795,24.6947,24.7592,43600.0
2009-01-08 11:20:00,34.57,34.85,34.57,34.74,88000.0,24.7592,24.9597,24.7592,24.8809,88000.0
2009-01-08 11:25:00,34.75,34.76,34.35,34.37,74600.0,24.8881,24.8952,24.6016,24.6159,74600.0
2009-01-08 11:30:00,34.34,34.4,34.19,34.24,95400.0,24.5944,24.6374,24.487,24.5228,95400.0
2009-01-08 11:35:00,34.22,34.41,34.2,34.38,93000.0,24.5085,24.6446,24.4942,24.6231,93000.0
2009-01-08 11:40:00,34.36,34.47,34.36,34.44,52200.0,24.6088,24.6875,24.6088,24.666,52200.0
2009-01-08 11:45:00,34.45,34.52,34.36,34.52,44000.0,24.6732,24.7233,24.6088,24.7233,44000.0
2009-01-08 11:50:00,34.52,34.54,34.38,34.45,51000.0,24.7233,24.7377,24.6231,24.6732,51000.0
2009-01-08 11:55:00,34.47,34.47,34.28,34.31,39400.0,24.6875,24.6875,24.5515,24.5729,39400.0
2009-01-08 12:00:00,34.3,34.48,34.27,34.42,42200.0,24.5658,24.6947,24.5443,24.6517,42200.0
2009-01-08 12:05:00,34.43,34.61,34.4,34.59,30200.0,24.6589,24.7878,24.6374,24.7735,30200.0
2009-01-08 12:10:00,34.6,34.74,34.59,34.7,38000.0,24.7806,24.8809,24.7735,24.8523,38000.0
2009-01-08 12:15:00,34.72,34.74,34.56,34.57,20800.0,24.8666,24.8809,24.752,24.7592,20800.0
2009-01-08 12:20:00,34.57,34.66,34.52,34.54,34200.0,24.7592,24.8236,24.7233,24.7377,34200.0
2009-01-08 12:25:00,34.54,34.6,34.48,34.53,27600.0,24.7377,24.7806,24.6947,24.7305,27600.0
2009-01-08 12:30:00,34.56,34.56,34.46,34.47,19600.0,24.752,24.752,24.6804,24.6875,19600.0
2009-01-08 12:35:00,34.48,34.56,34.46,34.52,16000.0,24.6947,24.752,24.6804,24.7233,16000.0
2009-01-08 12:40:00,34.54,34.69,34.51,34.69,24800.0,24.7377,24.8451,24.7162,24.8451,24800.0
2009-01-08 12:45:00,34.66,34.8,34.65,34.73,37800.0,24.8236,24.9239,24.8165,24.8737,37800.0
2009-01-08 12:50:00,34.72,34.97,34.67,34.85,60000.0,24.8666,25.0456,24.8308,24.9597,60000.0
2009-01-08 12:55:00,34.88,34.9,34.66,34.67,41200.0,24.9812,24.9955,24.8236,24.8308,41200.0
2009-01-08 13:00:00,34.65,34.67,34.47,34.53,63400.0,24.8165,24.8308,24.6875,24.7305,63400.0
2009-01-08 13:05:00,34.55,34.57,34.46,34.46,35000.0,24.7448,24.7592,24.6804,24.6804,35000.0
2009-01-08 13:10:00,34.47,34.47,34.27,34.29,100200.0,24.6875,24.6875,24.5443,24.5586,100200.0
2009-01-08 13:15:00,34.28,34.39,34.28,34.33,43600.0,24.5515,24.6302,24.5515,24.5873,43600.0
2009-01-08 13:20:00,34.3,34.37,34.24,34.27,38600.0,24.5658,24.6159,24.5228,24.5443,38600.0
2009-01-08 13:25:00,34.26,34.27,34.19,34.2,40600.0,24.5371,24.5443,24.487,24.4942,40600.0
2009-01-08 13:30:00,34.19,34.23,34.1,34.2,81200.0,24.487,24.5156,24.4225,24.4942,81200.0
2009-01-08 13:35:00,34.2,34.22,34.14,34.17,44600.0,24.4942,24.5085,24.4512,24.4727,44600.0
2009-01-08 13:40:00,34.18,34.22,34.13,34.18,42800.0,24.4798,24.5085,24.444,24.4798,42800.0
2009-01-08 13:45:00,34.18,34.26,34.13,34.16,33800.0,24.4798,24.5371,24.444,24.4655,33800.0
2009-01-08 13:50:00,34.2,34.2,34.11,34.18,35800.0,24.4942,24.4942,24.4297,24.4798,35800.0
2009-01-08 13:55:00,34.18,34.2,34.11,34.2,44400.0,24.4798,24.4942,24.4297,24.4942,44400.0
2009-01-08 14:00:00,34.21,34.24,34.15,34.17,39200.0,24.5013,24.5228,24.4583,24.4727,39200.0
2009-01-08 14:05:00,34.16,34.44,34.16,34.37,78600.0,24.4655,24.666,24.4655,24.6159,78600.0
2009-01-08 14:10:00,34.35,34.46,34.24,34.46,49200.0,24.6016,24.6804,24.5228,24.6804,49200.0
2009-01-08 14:15:00,34.46,34.58,34.42,34.45,96000.0,24.6804,24.7663,24.6517,24.6732,96000.0
2009-01-08 14:20:00,34.45,34.47,34.31,34.37,82400.0,24.6732,24.6875,24.5729,24.6159,82400.0
2009-01-08 14:25:00,34.37,34.5,34.29,34.29,78800.0,24.6159,24.709,24.5586,24.5586,78800.0
2009-01-08 14:30:00,34.31,34.39,34.22,34.29,53600.0,24.5729,24.6302,24.5085,24.5586,53600.0
2009-01-08 14:35:00,34.29,34.4,34.28,34.35,32200.0,24.5586,24.6374,24.5515,24.6016,32200.0
2009-01-08 14:40:00,34.33,34.51,34.3,34.5,65800.0,24.5873,24.7162,24.5658,24.709,65800.0
2009-01-08 14:45:00,34.5,34.79,34.5,34.73,168000.0,24.709,24.9167,24.709,24.8737,168000.0
2009-01-08 14:50:00,34.71,34.81,34.66,34.68,64800.0,24.8594,24.931,24.8236,24.8379,64800.0
2009-01-08 14:55:00,34.71,34.76,34.48,34.55,90200.0,24.8594,24.8952,24.6947,24.7448,90200.0
2009-01-08 15:00:00,34.56,34.69,34.48,34.48,52200.0,24.752,24.8451,24.6947,24.6947,52200.0
2009-01-08 15:05:00,34.47,34.48,34.33,34.38,48400.0,24.6875,24.6947,24.5873,24.6231,48400.0
2009-01-08 15:10:00,34.35,34.39,34.3,34.33,26400.0,24.6016,24.6302,24.5658,24.5873,26400.0
2009-01-08 15:15:00,34.33,34.43,34.27,34.38,25600.0,24.5873,24.6589,24.5443,24.6231,25600.0
2009-01-08 15:20:00,34.38,34.38,34.2,34.34,47200.0,24.6231,24.6231,24.4942,24.5944,47200.0
2009-01-08 15:25:00,34.33,34.34,34.25,34.28,32000.0,24.5873,24.5944,24.53,24.5515,32000.0
2009-01-08 15:30:00,34.3,34.34,34.18,34.33,56000.0,24.5658,24.5944,24.4798,24.5873,56000.0
2009-01-08 15:35:00,34.33,34.33,34.17,34.24,89400.0,24.5873,24.5873,24.4727,24.5228,89400.0
2009-01-08 15:40:00,34.24,34.34,34.22,34.34,151400.0,24.5228,24.5944,24.5085,24.5944,151400.0
2009-01-08 15:45:00,34.34,34.52,34.28,34.49,94600.0,24.5944,24.7233,24.5515,24.7019,94600.0
2009-01-08 15:50:00,34.51,34.76,34.46,34.63,162800.0,24.7162,24.8952,24.6804,24.8021,162800.0
2009-01-08 15:55:00,34.63,34.82,34.63,34.8,203400.0,24.8021,24.9382,24.8021,24.9239,203400.0
2009-01-09 09:30:00,34.77,35.33,34.77,35.03,113800.0,24.9024,25.3035,24.9024,25.0886,113800.0
2009-01-09 09:35:00,35.02,35.13,34.54,34.54,183800.0,25.0814,25.1602,24.7377,24.7377,183800.0
2009-01-09 09:40:00,34.54,34.88,34.45,34.84,129200.0,24.7377,24.9812,24.6732,24.9525,129200.0
2009-01-09 09:45:00,34.81,34.83,34.56,34.65,131800.0,24.931,24.9454,24.752,24.8165,131800.0
2009-01-09 09:50:00,34.61,34.66,34.4,34.44,132600.0,24.7878,24.8236,24.6374,24.666,132600.0
2009-01-09 09:55:00,34.43,34.52,34.37,34.41,88800.0,24.6589,24.7233,24.6159,24.6446,88800.0
2009-01-09 10:00:00,34.4,34.48,34.29,34.37,92600.0,24.6374,24.6947,24.5586,24.6159,92600.0
2009-01-09 10:05:00,34.37,34.41,34.19,34.19,73600.0,24.6159,24.6446,24.487,24.487,73600.0
2009-01-09 10:10:00,34.19,34.27,34.13,34.19,108200.0,24.487,24.5443,24.444,24.487,108200.0
2009-01-09 10:15:00,34.21,34.22,34.0,34.02,89200.0,24.5013,24.5085,24.3509,24.3652,89200.0
2009-01-09 10:20:00,34.0,34.05,33.89,33.89,160800.0,24.3509,24.3867,24.2721,24.2721,160800.0
2009-01-09 10:25:00,33.9,33.9,33.73,33.77,74200.0,24.2793,24.2793,24.1575,24.1862,74200.0
2009-01-09 10:30:00,33.77,33.8,33.73,33.77,67400.0,24.1862,24.2077,24.1575,24.1862,67400.0
2009-01-09 10:35:00,33.76,33.76,33.66,33.71,103200.0,24.179,24.179,24.1074,24.1432,103200.0
2009-01-09 10:40:00,33.71,33.75,33.58,33.74,181400.0,24.1432,24.1719,24.0501,24.1647,181400.0
2009-01-09 10:45:00,33.73,33.83,33.71,33.78,118200.0,24.1575,24.2292,24.1432,24.1934,118200.0
2009-01-09 10:50:00,33.8,33.8,33.69,33.77,106800.0,24.2077,24.2077,24.1289,24.1862,106800.0
2009-01-09 10:55:00,33.77,33.84,33.68,33.77,115600.0,24.1862,24.2363,24.1217,24.1862,115600.0
2009-01-09 11:00:00,33.76,33.81,33.66,33.74,78600.0,24.179,24.2148,24.1074,24.1647,78600.0
2009-01-09 11:05:00,33.77,33.88,33.73,33.73,103400.0,24.1862,24.265,24.1575,24.1575,103400.0
2009-01-09 11:10:00,33.73,33.74,33.66,33.67,123000.0,24.1575,24.1647,24.1074,24.1146,123000.0
2009-01-09 11:15:00,33.67,33.72,33.59,33.72,114200.0,24.1146,24.1504,24.0573,24.1504,114200.0
2009-01-09 11:20:00,33.71,33.98,33.71,33.92,64200.0,24.1432,24.3366,24.1432,24.2936,64200.0
2009-01-09 11:25:00,33.91,34.02,33.79,33.8,76800.0,24.2865,24.3652,24.2005,24.2077,76800.0
2009-01-09 11:30:00,33.79,33.83,33.67,33.73,35000.0,24.2005,24.2292,24.1146,24.1575,35000.0
2009-01-09 11:35:00,33.74,33.77,33.6,33.63,62000.0,24.1647,24.1862,24.0644,24.0859,62000.0
2009-01-09 11:40:00,33.65,33.66,33.42,33.47,153600.0,24.1002,24.1074,23.9355,23.9713,153600.0
2009-01-09 11:45:00,33.47,33.59,33.42,33.56,39600.0,23.9713,24.0573,23.9355,24.0358,39600.0
2009-01-09 11:50:00,33.57,33.62,33.47,33.57,51600.0,24.043,24.0788,23.9713,24.043,51600.0
2009-01-09 11:55:00,33.56,33.59,33.49,33.56,40600.0,24.0358,24.0573,23.9857,24.0358,40600.0
2009-01-09 12:00:00,33.56,33.72,33.55,33.7,19200.0,24.0358,24.1504,24.0286,24.1361,19200.0
2009-01-09 12:05:00,33.72,33.79,33.68,33.79,84400.0,24.1504,24.2005,24.1217,24.2005,84400.0
2009-01-09 12:10:00,33.76,33.82,33.7,33.7,61200.0,24.179,24.222,24.1361,24.1361,61200.0
2009-01-09 12:15:00,33.7,33.74,33.61,33.62,83400.0,24.1361,24.1647,24.0716,24.0788,83400.0
2009-01-09 12:20:00,33.63,33.65,33.57,33.64,50200.0,24.0859,24.1002,24.043,24.0931,50200.0
2009-01-09 12:25:00,33.63,33.68,33.62,33.62,64200.0,24.0859,24.1217,24.0788,24.0788,64200.0
2009-01-09 12:30:00,33.62,33.62,33.48,33.59,50600.0,24.0788,24.0788,23.9785,24.0573,50600.0
2009-01-09 12:35:00,33.6,33.66,33.57,33.59,35200.0,24.0644,24.1074,24.043,24.0573,35200.0
2009-01-09 12:40:00,33.6,33.62,33.37,33.38,139400.0,24.0644,24.0788,23.8997,23.9069,139400.0
2009-01-09 12:45:00,33.38,33.49,33.37,33.44,57800.0,23.9069,23.9857,23.8997,23.9498,57800.0
2009-01-09 12:50:00,33.44,33.64,33.44,33.63,21600.0,23.9498,24.0931,23.9498,24.0859,21600.0
2009-01-09 12:55:00,33.6,33.63,33.5,33.5,35600.0,24.0644,24.0859,23.9928,23.9928,35600.0
2009-01-09 13:00:00,33.49,33.65,33.47,33.6,45600.0,23.9857,24.1002,23.9713,24.0644,45600.0
2009-01-09 13:05:00,33.62,33.65,33.46,33.52,59600.0,24.0788,24.1002,23.9642,24.0071,59600.0
2009-01-09 13:10:00,33.49,33.63,33.49,33.6,23200.0,23.9857,24.0859,23.9857,24.0644,23200.0
2009-01-09 13:15:00,33.58,33.58,33.27,33.32,124200.0,24.0501,24.0501,23.8281,23.8639,124200.0
2009-01-09 13:20:00,33.33,33.37,33.26,33.27,52600.0,23.8711,23.8997,23.8209,23.8281,52600.0
2009-01-09 13:25:00,33.26,33.28,33.2,33.26,53800.0,23.8209,23.8353,23.778,23.8209,53800.0
2009-01-09 13:30:00,33.25,33.26,33.13,33.19,35800.0,23.8138,23.8209,23.7278,23.7708,35800.0
2009-01-09 13:35:00,33.21,33.44,33.21,33.37,45400.0,23.7851,23.9498,23.7851,23.8997,45400.0
2009-01-09 13:40:00,33.37,33.52,33.37,33.44,39200.0,23.8997,24.0071,23.8997,23.9498,39200.0
2009-01-09 13:45:00,33.44,33.56,33.44,33.54,34000.0,23.9498,24.0358,23.9498,24.0215,34000.0
2009-01-09 13:50:00,33.54,33.56,33.49,33.56,65800.0,24.0215,24.0358,23.9857,24.0358,65800.0
2009-01-09 13:55:00,33.56,33.62,33.48,33.54,55200.0,24.0358,24.0788,23.9785,24.0215,55200.0
2009-01-09 14:00:00,33.54,33.81,33.51,33.76,74800.0,24.0215,24.2148,24.0,24.179,74800.0
2009-01-09 14:05:00,33.76,33.8,33.74,33.78,57400.0,24.179,24.2077,24.1647,24.1934,57400.0
2009-01-09 14:10:00,33.76,33.77,33.6,33.68,60200.0,24.179,24.1862,24.0644,24.1217,60200.0
2009-01-09 14:15:00,33.69,33.8,33.63,33.77,79600.0,24.1289,24.2077,24.0859,24.1862,79600.0
2009-01-09 14:20:00,33.77,33.89,33.72,33.74,53400.0,24.1862,24.2721,24.1504,24.1647,53400.0
2009-01-09 14:25:00,33.72,33.81,33.68,33.8,62800.0,24.1504,24.2148,24.1217,24.2077,62800.0
2009-01-09 14:30:00,33.8,33.99,33.79,33.98,55800.0,24.2077,24.3438,24.2005,24.3366,55800.0
2009-01-09 14:35:00,33.97,34.06,33.84,33.86,51000.0,24.3294,24.3939,24.2363,24.2506,51000.0
2009-01-09 14:40:00,33.88,33.88,33.74,33.84,71400.0,24.265,24.265,24.1647,24.2363,71400.0
2009-01-09 14:45:00,33.84,33.95,33.77,33.77,37400.0,24.2363,24.3151,24.1862,24.1862,37400.0
2009-01-09 14:50:00,33.76,33.82,33.69,33.74,44400.0,24.179,24.222,24.1289,24.1647,44400.0
2009-01-09 14:55:00,33.73,33.76,33.65,33.71,50600.0,24.1575,24.179,24.1002,24.1432,50600.0
2009-01-09 15:00:00,33.69,33.79,33.66,33.71,47000.0,24.1289,24.2005,24.1074,24.1432,47000.0
2009-01-09 15:05:00,33.72,33.81,33.63,33.64,44200.0,24.1504,24.2148,24.0859,24.0931,44200.0
2009-01-09 15:10:00,33.64,33.66,33.54,33.62,56800.0,24.0931,24.1074,24.0215,24.0788,56800.0
2009-01-09 15:15:00,33.62,33.64,33.57,33.63,80000.0,24.0788,24.0931,24.043,24.0859,80000.0
2009-01-09 15:20:00,33.63,33.63,33.37,33.4,88400.0,24.0859,24.0859,23.8997,23.9212,88400.0
2009-01-09 15:25:00,33.4,33.44,33.21,33.41,96600.0,23.9212,23.9498,23.7851,23.9284,96600.0
2009-01-09 15:30:00,33.41,33.57,33.38,33.56,84800.0,23.9284,24.043,23.9069,24.0358,84800.0
2009-01-09 15:35:00,33.56,33.7,33.48,33.58,94800.0,24.0358,24.1361,23.9785,24.0501,94800.0
2009-01-09 15:40:00,33.57,33.58,33.38,33.53,95000.0,24.043,24.0501,23.9069,24.0143,95000.0
2009-01-09 15:45:00,33.53,33.54,33.26,33.27,169400.0,24.0143,24.0215,23.8209,23.8281,169400.0
2009-01-09 15:50:00,33.28,33.35,33.09,33.1,317200.0,23.8353,23.8854,23.6992,23.7063,317200.0
2009-01-09 15:55:00,33.1,33.29,33.09,33.23,352600.0,23.7063,23.8424,23.6992,23.7994,352600.0
2009-01-12 09:30:00,32.73,33.03,32.5,32.67,110200.0,23.4413,23.6562,23.2766,23.3984,110200.0
2009-01-12 09:35:00,32.69,32.81,32.57,32.62,76800.0,23.4127,23.4986,23.3267,23.3626,76800.0
2009-01-12 09:40:00,32.64,32.66,32.37,32.4,99200.0,23.3769,23.3912,23.1835,23.205,99200.0
2009-01-12 09:45:00,32.44,32.44,32.01,32.19,220400.0,23.2336,23.2336,22.9257,23.0546,220400.0
2009-01-12 09:50:00,32.19,32.26,32.02,32.22,76000.0,23.0546,23.1047,22.9328,23.0761,76000.0
2009-01-12 09:55:00,32.23,32.23,32.02,32.18,74400.0,23.0832,23.0832,22.9328,23.0474,74400.0
2009-01-12 10:00:00,32.14,32.21,31.96,32.03,76800.0,23.0188,23.0689,22.8899,22.94,76800.0
2009-01-12 10:05:00,32.02,32.02,31.82,31.86,102600.0,22.9328,22.9328,22.7896,22.8182,102600.0
2009-01-12 10:10:00,31.85,31.94,31.85,31.88,63400.0,22.8111,22.8755,22.8111,22.8326,63400.0
2009-01-12 10:15:00,31.88,31.93,31.7,31.75,71200.0,22.8326,22.8684,22.7037,22.7395,71200.0
2009-01-12 10:20:00,31.75,31.76,31.57,31.61,105600.0,22.7395,22.7466,22.6105,22.6392,105600.0
2009-01-12 10:25:00,31.64,31.83,31.59,31.82,84200.0,22.6607,22.7968,22.6249,22.7896,84200.0
2009-01-12 10:30:00,31.81,31.81,31.65,31.75,86200.0,22.7824,22.7824,22.6678,22.7395,86200.0
2009-01-12 10:35:00,31.77,32.04,31.72,31.93,98400.0,22.7538,22.9472,22.718,22.8684,98400.0
2009-01-12 10:40:00,31.97,32.03,31.93,31.96,51800.0,22.897,22.94,22.8684,22.8899,51800.0
2009-01-12 10:45:00,31.98,32.01,31.72,31.74,68000.0,22.9042,22.9257,22.718,22.7323,68000.0
2009-01-12 10:50:00,31.74,31.82,31.68,31.75,56000.0,22.7323,22.7896,22.6893,22.7395,56000.0
2009-01-12 10:55:00,31.75,31.77,31.68,31.68,78800.0,22.7395,22.7538,22.6893,22.6893,78800.0
2009-01-12 11:00:00,31.68,31.75,31.63,31.73,102000.0,22.6893,22.7395,22.6535,22.7251,102000.0
2009-01-12 11:05:00,31.72,31.8,31.65,31.67,68600.0,22.718,22.7753,22.6678,22.6822,68600.0
2009-01-12 11:10:00,31.67,31.68,31.5,31.54,110200.0,22.6822,22.6893,22.5604,22.5891,110200.0
2009-01-12 11:15:00,31.53,31.57,31.46,31.48,79400.0,22.5819,22.6105,22.5318,22.5461,79400.0
2009-01-12 11:20:00,31.5,31.6,31.44,31.56,84000.0,22.5604,22.632,22.5174,22.6034,84000.0
2009-01-12 11:25:00,31.59,31.61,31.44,31.45,96200.0,22.6249,22.6392,22.5174,22.5246,96200.0
2009-01-12 11:30:00,31.46,31.48,31.35,31.38,61800.0,22.5318,22.5461,22.453,22.4745,61800.0
2009-01-12 11:35:00,31.37,31.4,31.27,31.36,74000.0,22.4673,22.4888,22.3957,22.4601,74000.0
2009-01-12 11:40:00,31.35,31.42,31.3,31.38,57000.0,22.453,22.5031,22.4172,22.4745,57000.0
2009-01-12 11:45:00,31.37,31.4,31.28,31.35,49400.0,22.4673,22.4888,22.4028,22.453,49400.0
2009-01-12 11:50:00,31.35,31.43,31.33,31.36,44800.0,22.453,22.5103,22.4387,22.4601,44800.0
2009-01-12 11:55:00,31.38,31.4,31.28,31.33,75000.0,22.4745,22.4888,22.4028,22.4387,75000.0
2009-01-12 12:00:00,31.32,31.45,31.31,31.42,58600.0,22.4315,22.5246,22.4243,22.5031,58600.0
2009-01-12 12:05:00,31.42,31.53,31.42,31.52,55800.0,22.5031,22.5819,22.5031,22.5747,55800.0
2009-01-12 12:10:00,31.49,31.64,31.48,31.64,44000.0,22.5532,22.6607,22.5461,22.6607,44000.0
2009-01-12 12:15:00,31.65,31.65,31.48,31.55,40600.0,22.6678,22.6678,22.5461,22.5962,40600.0
2009-01-12 12:20:00,31.55,31.61,31.48,31.5,21000.0,22.5962,22.6392,22.5461,22.5604,21000.0
2009-01-12 12:25:00,31.5,31.56,31.49,31.54,44800.0,22.5604,22.6034,22.5532,22.5891,44800.0
2009-01-12 12:30:00,31.53,31.77,31.53,31.77,103000.0,22.5819,22.7538,22.5819,22.7538,103000.0
2009-01-12 12:35:00,31.77,31.9,31.77,31.82,65600.0,22.7538,22.8469,22.7538,22.7896,65600.0
2009-01-12 12:40:00,31.83,31.85,31.74,31.8,48400.0,22.7968,22.8111,22.7323,22.7753,48400.0
2009-01-12 12:45:00,31.78,31.85,31.77,31.83,40800.0,22.7609,22.8111,22.7538,22.7968,40800.0
2009-01-12 12:50:00,31.84,31.97,31.82,31.93,70000.0,22.8039,22.897,22.7896,22.8684,70000.0
2009-01-12 12:55:00,31.93,31.93,31.78,31.81,44000.0,22.8684,22.8684,22.7609,22.7824,44000.0
2009-01-12 13:00:00,31.83,31.85,31.8,31.84,25200.0,22.7968,22.8111,22.7753,22.8039,25200.0
2009-01-12 13:05:00,31.84,31.97,31.84,31.97,33600.0,22.8039,22.897,22.8039,22.897,33600.0
2009-01-12 13:10:00,31.97,32.08,31.96,32.04,61800.0,22.897,22.9758,22.8899,22.9472,61800.0
2009-01-12 13:15:00,32.04,32.06,32.0,32.03,17600.0,22.9472,22.9615,22.9185,22.94,17600.0
2009-01-12 13:20:00,32.04,32.05,31.9,31.9,25400.0,22.9472,22.9543,22.8469,22.8469,25400.0
2009-01-12 13:25:00,31.93,31.98,31.9,31.95,74400.0,22.8684,22.9042,22.8469,22.8827,74400.0
2009-01-12 13:30:00,31.96,31.96,31.9,31.95,115000.0,22.8899,22.8899,22.8469,22.8827,115000.0
2009-01-12 13:35:00,31.95,32.0,31.9,31.94,57000.0,22.8827,22.9185,22.8469,22.8755,57000.0
2009-01-12 13:40:00,31.91,32.04,31.91,32.03,35800.0,22.8541,22.9472,22.8541,22.94,35800.0
2009-01-12 13:45:00,32.04,32.16,32.04,32.1,83800.0,22.9472,23.0331,22.9472,22.9901,83800.0
2009-01-12 13:50:00,32.08,32.16,32.08,32.14,64600.0,22.9758,23.0331,22.9758,23.0188,64600.0
2009-01-12 13:55:00,32.16,32.23,32.01,32.04,52000.0,23.0331,23.0832,22.9257,22.9472,52000.0
2009-01-12 14:00:00,32.02,32.02,31.91,31.93,44600.0,22.9328,22.9328,22.8541,22.8684,44600.0
2009-01-12 14:05:00,31.93,32.0,31.81,31.82,44400.0,22.8684,22.9185,22.7824,22.7896,44400.0
2009-01-12 14:10:00,31.82,31.89,31.74,31.78,134600.0,22.7896,22.8397,22.7323,22.7609,134600.0
2009-01-12 14:15:00,31.81,31.84,31.77,31.78,32400.0,22.7824,22.8039,22.7538,22.7609,32400.0
2009-01-12 14:20:00,31.8,31.8,31.64,31.72,42600.0,22.7753,22.7753,22.6607,22.718,42600.0
2009-01-12 14:25:00,31.73,31.74,31.66,31.68,65600.0,22.7251,22.7323,22.675,22.6893,65600.0
2009-01-12 14:30:00,31.65,31.69,31.62,31.66,69200.0,22.6678,22.6965,22.6464,22.675,69200.0
2009-01-12 14:35:00,31.64,31.77,31.64,31.74,52800.0,22.6607,22.7538,22.6607,22.7323,52800.0
2009-01-12 14:40:00,31.73,31.75,31.59,31.6,76600.0,22.7251,22.7395,22.6249,22.632,76600.0
2009-01-12 14:45:00,31.6,31.66,31.54,31.64,66600.0,22.632,22.675,22.5891,22.6607,66600.0
2009-01-12 14:50:00,31.64,31.77,31.63,31.7,71600.0,22.6607,22.7538,22.6535,22.7037,71600.0
2009-01-12 14:55:00,31.69,31.75,31.61,31.61,66400.0,22.6965,22.7395,22.6392,22.6392,66400.0
2009-01-12 15:00:00,31.61,31.74,31.58,31.67,121000.0,22.6392,22.7323,22.6177,22.6822,121000.0
2009-01-12 15:05:00,31.69,31.71,31.56,31.68,83200.0,22.6965,22.7108,22.6034,22.6893,83200.0
2009-01-12 15:10:00,31.68,31.71,31.63,31.67,160200.0,22.6893,22.7108,22.6535,22.6822,160200.0
2009-01-12 15:15:00,31.68,31.75,31.65,31.66,125000.0,22.6893,22.7395,22.6678,22.675,125000.0
2009-01-12 15:20:00,31.65,31.86,31.6,31.83,118400.0,22.6678,22.8182,22.632,22.7968,118400.0
2009-01-12 15:25:00,31.84,31.86,31.75,31.77,109000.0,22.8039,22.8182,22.7395,22.7538,109000.0
2009-01-12 15:30:00,31.77,31.94,31.74,31.75,234800.0,22.7538,22.8755,22.7323,22.7395,234800.0
2009-01-12 15:35:00,31.73,31.78,31.67,31.75,93200.0,22.7251,22.7609,22.6822,22.7395,93200.0
2009-01-12 15:40:00,31.75,31.77,31.62,31.75,132200.0,22.7395,22.7538,22.6464,22.7395,132200.0
2009-01-12 15:45:00,31.75,31.79,31.7,31.77,113200.0,22.7395,22.7681,22.7037,22.7538,113200.0
2009-01-12 15:50:00,31.77,31.84,31.74,31.81,235000.0,22.7538,22.8039,22.7323,22.7824,235000.0
2009-01-12 15:55:00,31.81,31.88,31.77,31.82,341000.0,22.7824,22.8326,22.7538,22.7896,341000.0
2009-01-13 09:30:00,31.78,32.13,31.45,32.08,172800.0,22.7609,23.0116,22.5246,22.9758,172800.0
2009-01-13 09:35:00,32.06,32.46,31.88,32.19,175800.0,22.9615,23.248,22.8326,23.0546,175800.0
2009-01-13 09:40:00,32.16,32.63,31.88,32.52,235400.0,23.0331,23.3697,22.8326,23.2909,235400.0
2009-01-13 09:45:00,32.52,33.24,32.49,32.99,260800.0,23.2909,23.8066,23.2695,23.6276,260800.0
2009-01-13 09:50:00,32.96,33.27,32.91,33.23,121400.0,23.6061,23.8281,23.5703,23.7994,121400.0
2009-01-13 09:55:00,33.18,33.4,33.01,33.01,166600.0,23.7636,23.9212,23.6419,23.6419,166600.0
2009-01-13 10:00:00,33.03,33.24,33.02,33.13,152600.0,23.6562,23.8066,23.649,23.7278,152600.0
2009-01-13 10:05:00,33.11,33.34,33.08,33.3,173400.0,23.7135,23.8782,23.692,23.8496,173400.0
2009-01-13 10:10:00,33.3,33.53,33.2,33.48,169000.0,23.8496,24.0143,23.778,23.9785,169000.0
2009-01-13 10:15:00,33.5,33.57,33.22,33.28,136600.0,23.9928,24.043,23.7923,23.8353,136600.0
2009-01-13 10:20:00,33.29,33.29,32.9,32.92,113400.0,23.8424,23.8424,23.5631,23.5774,113400.0
2009-01-13 10:25:00,32.9,33.12,32.89,33.02,101200.0,23.5631,23.7207,23.5559,23.649,101200.0
2009-01-13 10:30:00,33.02,33.09,32.87,32.97,139400.0,23.649,23.6992,23.5416,23.6132,139400.0
2009-01-13 10:35:00,32.94,32.95,32.78,32.88,119000.0,23.5917,23.5989,23.4771,23.5488,119000.0
2009-01-13 10:40:00,32.88,33.15,32.88,32.98,207800.0,23.5488,23.7421,23.5488,23.6204,207800.0
2009-01-13 10:45:00,32.98,33.38,32.98,33.35,126000.0,23.6204,23.9069,23.6204,23.8854,126000.0
2009-01-13 10:50:00,33.36,33.69,33.3,33.68,141000.0,23.8925,24.1289,23.8496,24.1217,141000.0
2009-01-13 10:55:00,33.71,33.87,33.52,33.52,192200.0,24.1432,24.2578,24.0071,24.0071,192200.0
2009-01-13 11:00:00,33.52,33.57,33.34,33.38,132000.0,24.0071,24.043,23.8782,23.9069,132000.0
2009-01-13 11:05:00,33.4,33.59,33.34,33.55,96600.0,23.9212,24.0573,23.8782,24.0286,96600.0
2009-01-13 11:10:00,33.54,33.6,33.34,33.4,85800.0,24.0215,24.0644,23.8782,23.9212,85800.0
2009-01-13 11:15:00,33.39,33.4,33.19,33.29,108800.0,23.914,23.9212,23.7708,23.8424,108800.0
2009-01-13 11:20:00,33.26,33.3,33.13,33.2,43200.0,23.8209,23.8496,23.7278,23.778,43200.0
2009-01-13 11:25:00,33.19,33.38,33.18,33.35,66800.0,23.7708,23.9069,23.7636,23.8854,66800.0
2009-01-13 11:30:00,33.37,33.57,33.34,33.38,101000.0,23.8997,24.043,23.8782,23.9069,101000.0
2009-01-13 11:35:00,33.37,33.44,33.32,33.38,124200.0,23.8997,23.9498,23.8639,23.9069,124200.0
2009-01-13 11:40:00,33.39,33.56,33.31,33.41,96200.0,23.914,24.0358,23.8567,23.9284,96200.0
2009-01-13 11:45:00,33.4,33.63,33.35,33.53,64400.0,23.9212,24.0859,23.8854,24.0143,64400.0
2009-01-13 11:50:00,33.55,33.66,33.43,33.46,56200.0,24.0286,24.1074,23.9427,23.9642,56200.0
2009-01-13 11:55:00,33.46,33.56,33.36,33.51,104200.0,23.9642,24.0358,23.8925,24.0,104200.0
2009-01-13 12:00:00,33.51,33.54,33.29,33.3,71800.0,24.0,24.0215,23.8424,23.8496,71800.0
2009-01-13 12:05:00,33.35,33.37,33.14,33.17,78800.0,23.8854,23.8997,23.735,23.7565,78800.0
2009-01-13 12:10:00,33.19,33.19,32.98,33.09,130800.0,23.7708,23.7708,23.6204,23.6992,130800.0
2009-01-13 12:15:00,33.08,33.15,32.91,33.15,115400.0,23.692,23.7421,23.5703,23.7421,115400.0
2009-01-13 12:20:00,33.16,33.37,33.15,33.31,62200.0,23.7493,23.8997,23.7421,23.8567,62200.0
2009-01-13 12:25:00,33.28,33.34,33.26,33.34,55200.0,23.8353,23.8782,23.8209,23.8782,55200.0
2009-01-13 12:30:00,33.35,33.49,33.32,33.42,70000.0,23.8854,23.9857,23.8639,23.9355,70000.0
2009-01-13 12:35:00,33.43,33.61,33.36,33.48,108400.0,23.9427,24.0716,23.8925,23.9785,108400.0
2009-01-13 12:40:00,33.49,33.52,33.24,33.29,49800.0,23.9857,24.0071,23.8066,23.8424,49800.0
2009-01-13 12:45:00,33.29,33.35,33.21,33.35,130200.0,23.8424,23.8854,23.7851,23.8854,130200.0
2009-01-13 12:50:00,33.37,33.59,33.36,33.55,58400.0,23.8997,24.0573,23.8925,24.0286,58400.0
2009-01-13 12:55:00,33.57,33.6,33.44,33.44,58000.0,24.043,24.0644,23.9498,23.9498,58000.0
2009-01-13 13:00:00,33.43,33.54,33.3,33.35,85400.0,23.9427,24.0215,23.8496,23.8854,85400.0
2009-01-13 13:05:00,33.36,33.49,33.34,33.4,95800.0,23.8925,23.9857,23.8782,23.9212,95800.0
2009-01-13 13:10:00,33.4,33.49,33.37,33.42,52000.0,23.9212,23.9857,23.8997,23.9355,52000.0
2009-01-13 13:15:00,33.42,33.43,33.19,33.26,105800.0,23.9355,23.9427,23.7708,23.8209,105800.0
2009-01-13 13:20:00,33.25,33.27,33.01,33.14,88400.0,23.8138,23.8281,23.6419,23.735,88400.0
2009-01-13 13:25:00,33.14,33.45,33.13,33.38,66000.0,23.735,23.957,23.7278,23.9069,66000.0
2009-01-13 13:30:00,33.37,33.38,33.24,33.33,51000.0,23.8997,23.9069,23.8066,23.8711,51000.0
2009-01-13 13:35:00,33.33,33.34,33.22,33.32,45600.0,23.8711,23.8782,23.7923,23.8639,45600.0
2009-01-13 13:40:00,33.3,33.31,33.1,33.22,168600.0,23.8496,23.8567,23.7063,23.7923,168600.0
2009-01-13 13:45:00,33.2,33.27,33.13,33.17,63800.0,23.778,23.8281,23.7278,23.7565,63800.0
2009-01-13 13:50:00,33.16,33.27,33.16,33.24,79400.0,23.7493,23.8281,23.7493,23.8066,79400.0
2009-01-13 13:55:00,33.26,33.26,33.11,33.13,104000.0,23.8209,23.8209,23.7135,23.7278,104000.0
2009-01-13 14:00:00,33.12,33.16,32.97,33.02,110000.0,23.7207,23.7493,23.6132,23.649,110000.0
2009-01-13 14:05:00,33.02,33.16,33.02,33.07,43600.0,23.649,23.7493,23.649,23.6848,43600.0
2009-01-13 14:10:00,33.04,33.16,32.96,33.1,57800.0,23.6634,23.7493,23.6061,23.7063,57800.0
2009-01-13 14:15:00,33.11,33.15,32.97,33.0,62600.0,23.7135,23.7421,23.6132,23.6347,62600.0
2009-01-13 14:20:00,33.0,33.0,32.83,32.84,98400.0,23.6347,23.6347,23.513,23.5201,98400.0
2009-01-13 14:25:00,32.85,32.95,32.72,32.88,98400.0,23.5273,23.5989,23.4342,23.5488,98400.0
2009-01-13 14:30:00,32.88,33.21,32.88,33.11,103800.0,23.5488,23.7851,23.5488,23.7135,103800.0
2009-01-13 14:35:00,33.13,33.35,33.06,33.29,119400.0,23.7278,23.8854,23.6777,23.8424,119400.0
2009-01-13 14:40:00,33.29,33.47,33.26,33.41,158800.0,23.8424,23.9713,23.8209,23.9284,158800.0
2009-01-13 14:45:00,33.41,33.6,33.37,33.4,177600.0,23.9284,24.0644,23.8997,23.9212,177600.0
2009-01-13 14:50:00,33.4,33.6,33.37,33.5,99400.0,23.9212,24.0644,23.8997,23.9928,99400.0
2009-01-13 14:55:00,33.5,33.6,33.31,33.32,64800.0,23.9928,24.0644,23.8567,23.8639,64800.0
2009-01-13 15:00:00,33.32,33.32,33.13,33.19,89200.0,23.8639,23.8639,23.7278,23.7708,89200.0
2009-01-13 15:05:00,33.19,33.2,32.95,32.98,109000.0,23.7708,23.778,23.5989,23.6204,109000.0
2009-01-13 15:10:00,33.01,33.19,32.96,33.13,91800.0,23.6419,23.7708,23.6061,23.7278,91800.0
2009-01-13 15:15:00,33.13,33.24,33.02,33.15,86200.0,23.7278,23.8066,23.649,23.7421,86200.0
2009-01-13 15:20:00,33.17,33.35,33.09,33.3,65200.0,23.7565,23.8854,23.6992,23.8496,65200.0
2009-01-13 15:25:00,33.32,33.33,33.13,33.25,67400.0,23.8639,23.8711,23.7278,23.8138,67400.0
2009-01-13 15:30:00,33.23,33.26,32.94,33.22,92000.0,23.7994,23.8209,23.5917,23.7923,92000.0
2009-01-13 15:35:00,33.21,33.42,33.19,33.37,137000.0,23.7851,23.9355,23.7708,23.8997,137000.0
2009-01-13 15:40:00,33.37,33.62,33.34,33.55,191800.0,23.8997,24.0788,23.8782,24.0286,191800.0
2009-01-13 15:45:00,33.56,33.66,33.35,33.66,148000.0,24.0358,24.1074,23.8854,24.1074,148000.0
2009-01-13 15:50:00,33.66,33.69,33.52,33.52,271200.0,24.1074,24.1289,24.0071,24.0071,271200.0
2009-01-13 15:55:00,33.52,33.69,33.48,33.48,314400.0,24.0071,24.1289,23.9785,23.9785,314400.0
2009-01-14 09:30:00,32.8,32.95,32.7,32.81,90200.0,23.5415,23.6492,23.4697,23.5487,90200.0
2009-01-14 09:35:00,32.81,33.16,32.66,32.94,176600.0,23.5487,23.7999,23.441,23.642,176600.0
2009-01-14 09:40:00,32.97,33.15,32.66,32.68,162800.0,23.6635,23.7927,23.441,23.4554,162800.0
2009-01-14 09:45:00,32.65,32.72,32.27,32.57,222200.0,23.4338,23.4841,23.1611,23.3764,222200.0
2009-01-14 09:50:00,32.5,32.64,32.24,32.33,154400.0,23.3262,23.4267,23.1396,23.2042,154400.0
2009-01-14 09:55:00,32.33,32.54,32.24,32.45,82400.0,23.2042,23.3549,23.1396,23.2903,82400.0
2009-01-14 10:00:00,32.41,32.77,32.33,32.72,78200.0,23.2616,23.52,23.2042,23.4841,78200.0
2009-01-14 10:05:00,32.69,32.78,32.52,32.52,66800.0,23.4626,23.5271,23.3405,23.3405,66800.0
2009-01-14 10:10:00,32.51,32.62,32.31,32.31,84400.0,23.3334,23.4123,23.1898,23.1898,84400.0
2009-01-14 10:15:00,32.32,32.38,32.16,32.36,93600.0,23.197,23.2401,23.0822,23.2257,93600.0
2009-01-14 10:20:00,32.39,32.39,32.22,32.25,114000.0,23.2472,23.2472,23.1252,23.1468,114000.0
2009-01-14 10:25:00,32.24,32.28,32.21,32.22,66000.0,23.1396,23.1683,23.118,23.1252,66000.0
2009-01-14 10:30:00,32.21,32.21,31.8,31.88,195600.0,23.118,23.118,22.8238,22.8812,195600.0
2009-01-14 10:35:00,31.86,31.98,31.75,31.92,130200.0,22.8668,22.953,22.7879,22.9099,130200.0
2009-01-14 10:40:00,31.91,32.09,31.88,32.0,256000.0,22.9027,23.0319,22.8812,22.9673,256000.0
2009-01-14 10:45:00,32.0,32.16,31.88,32.1,98400.0,22.9673,23.0822,22.8812,23.0391,98400.0
2009-01-14 10:50:00,32.12,32.13,31.96,32.05,87800.0,23.0534,23.0606,22.9386,23.0032,87800.0
2009-01-14 10:55:00,32.06,32.13,31.88,32.06,121200.0,23.0104,23.0606,22.8812,23.0104,121200.0
2009-01-14 11:00:00,32.04,32.13,32.02,32.09,108800.0,22.996,23.0606,22.9817,23.0319,108800.0
2009-01-14 11:05:00,32.09,32.1,31.93,31.96,78600.0,23.0319,23.0391,22.9171,22.9386,78600.0
2009-01-14 11:10:00,31.96,32.04,31.86,31.93,104200.0,22.9386,22.996,22.8668,22.9171,104200.0
2009-01-14 11:15:00,31.94,32.09,31.85,32.09,53000.0,22.9243,23.0319,22.8597,23.0319,53000.0
2009-01-14 11:20:00,32.09,32.32,32.09,32.26,62000.0,23.0319,23.197,23.0319,23.1539,62000.0
2009-01-14 11:25:00,32.27,32.43,32.26,32.34,63800.0,23.1611,23.2759,23.1539,23.2113,63800.0
2009-01-14 11:30:00,32.34,32.37,32.21,32.24,45400.0,23.2113,23.2329,23.118,23.1396,45400.0
2009-01-14 11:35:00,32.24,32.29,32.08,32.15,59400.0,23.1396,23.1755,23.0247,23.075,59400.0
2009-01-14 11:40:00,32.13,32.26,32.09,32.23,45200.0,23.0606,23.1539,23.0319,23.1324,45200.0
2009-01-14 11:45:00,32.24,32.27,32.12,32.26,68800.0,23.1396,23.1611,23.0534,23.1539,68800.0
2009-01-14 11:50:00,32.25,32.48,32.25,32.45,52000.0,23.1468,23.3118,23.1468,23.2903,52000.0
2009-01-14 11:55:00,32.43,32.44,32.37,32.38,49000.0,23.2759,23.2831,23.2329,23.2401,49000.0
2009-01-14 12:00:00,32.37,32.42,32.25,32.37,82400.0,23.2329,23.2688,23.1468,23.2329,82400.0
2009-01-14 12:05:00,32.37,32.48,32.32,32.47,49600.0,23.2329,23.3118,23.197,23.3047,49600.0
2009-01-14 12:10:00,32.46,32.49,32.34,32.38,64800.0,23.2975,23.319,23.2113,23.2401,64800.0
2009-01-14 12:15:00,32.37,32.37,32.2,32.21,56600.0,23.2329,23.2329,23.1109,23.118,56600.0
2009-01-14 12:20:00,32.21,32.27,32.18,32.22,31400.0,23.118,23.1611,23.0965,23.1252,31400.0
2009-01-14 12:25:00,32.21,32.22,32.05,32.13,73400.0,23.118,23.1252,23.0032,23.0606,73400.0
2009-01-14 12:30:00,32.1,32.13,32.01,32.06,35600.0,23.0391,23.0606,22.9745,23.0104,35600.0
2009-01-14 12:35:00,32.07,32.09,31.93,31.95,55800.0,23.0176,23.0319,22.9171,22.9314,55800.0
2009-01-14 12:40:00,31.96,31.96,31.74,31.79,68800.0,22.9386,22.9386,22.7807,22.8166,68800.0
2009-01-14 12:45:00,31.81,31.93,31.71,31.86,95800.0,22.831,22.9171,22.7592,22.8668,95800.0
2009-01-14 12:50:00,31.85,32.0,31.79,32.0,101200.0,22.8597,22.9673,22.8166,22.9673,101200.0
2009-01-14 12:55:00,31.99,32.1,31.96,32.1,85800.0,22.9601,23.0391,22.9386,23.0391,85800.0
2009-01-14 13:00:00,32.09,32.1,32.02,32.05,99000.0,23.0319,23.0391,22.9817,23.0032,99000.0
2009-01-14 13:05:00,32.04,32.08,32.0,32.01,90600.0,22.996,23.0247,22.9673,22.9745,90600.0
2009-01-14 13:10:00,32.01,32.02,31.83,31.83,197000.0,22.9745,22.9817,22.8453,22.8453,197000.0
2009-01-14 13:15:00,31.84,31.86,31.73,31.84,87400.0,22.8525,22.8668,22.7735,22.8525,87400.0
2009-01-14 13:20:00,31.84,31.93,31.75,31.77,46200.0,22.8525,22.9171,22.7879,22.8022,46200.0
2009-01-14 13:25:00,31.77,31.8,31.59,31.64,99400.0,22.8022,22.8238,22.6731,22.7089,99400.0
2009-01-14 13:30:00,31.64,31.69,31.55,31.68,60000.0,22.7089,22.7448,22.6443,22.7376,60000.0
2009-01-14 13:35:00,31.67,31.75,31.67,31.73,58000.0,22.7305,22.7879,22.7305,22.7735,58000.0
2009-01-14 13:40:00,31.74,31.83,31.74,31.78,78800.0,22.7807,22.8453,22.7807,22.8094,78800.0
2009-01-14 13:45:00,31.77,31.84,31.7,31.78,64800.0,22.8022,22.8525,22.752,22.8094,64800.0
2009-01-14 13:50:00,31.8,31.84,31.69,31.73,73800.0,22.8238,22.8525,22.7448,22.7735,73800.0
2009-01-14 13:55:00,31.73,31.75,31.68,31.73,50600.0,22.7735,22.7879,22.7376,22.7735,50600.0
2009-01-14 14:00:00,31.72,31.74,31.52,31.6,80400.0,22.7664,22.7807,22.6228,22.6802,80400.0
2009-01-14 14:05:00,31.61,31.86,31.57,31.86,60200.0,22.6874,22.8668,22.6587,22.8668,60200.0
2009-01-14 14:10:00,31.81,32.04,31.81,31.93,87000.0,22.831,22.996,22.831,22.9171,87000.0
2009-01-14 14:15:00,31.96,32.19,31.95,32.17,129600.0,22.9386,23.1037,22.9314,23.0893,129600.0
2009-01-14 14:20:00,32.16,32.24,32.08,32.14,139800.0,23.0822,23.1396,23.0247,23.0678,139800.0
2009-01-14 14:25:00,32.13,32.22,31.96,32.06,142400.0,23.0606,23.1252,22.9386,23.0104,142400.0
2009-01-14 14:30:00,32.06,32.27,32.03,32.16,127400.0,23.0104,23.1611,22.9889,23.0822,127400.0
2009-01-14 14:35:00,32.16,32.25,32.13,32.21,59200.0,23.0822,23.1468,23.0606,23.118,59200.0
2009-01-14 14:40:00,32.22,32.22,32.1,32.17,78800.0,23.1252,23.1252,23.0391,23.0893,78800.0
2009-01-14 14:45:00,32.19,32.2,31.89,31.92,130000.0,23.1037,23.1109,22.8884,22.9099,130000.0
2009-01-14 14:50:00,31.91,32.0,31.85,31.94,99600.0,22.9027,22.9673,22.8597,22.9243,99600.0
2009-01-14 14:55:00,31.94,32.09,31.92,31.92,54000.0,22.9243,23.0319,22.9099,22.9099,54000.0
2009-01-14 15:00:00,31.9,31.91,31.71,31.81,131600.0,22.8955,22.9027,22.7592,22.831,131600.0
2009-01-14 15:05:00,31.81,31.81,31.67,31.77,69800.0,22.831,22.831,22.7305,22.8022,69800.0
2009-01-14 15:10:00,31.75,31.78,31.66,31.74,63200.0,22.7879,22.8094,22.7233,22.7807,63200.0
2009-01-14 15:15:00,31.75,31.77,31.61,31.68,76600.0,22.7879,22.8022,22.6874,22.7376,76600.0
2009-01-14 15:20:00,31.68,31.86,31.68,31.86,94800.0,22.7376,22.8668,22.7376,22.8668,94800.0
2009-01-14 15:25:00,31.86,31.91,31.73,31.74,126600.0,22.8668,22.9027,22.7735,22.7807,126600.0
2009-01-14 15:30:00,31.74,31.8,31.67,31.75,149200.0,22.7807,22.8238,22.7305,22.7879,149200.0
2009-01-14 15:35:00,31.74,31.75,31.51,31.52,197200.0,22.7807,22.7879,22.6156,22.6228,197200.0
2009-01-14 15:40:00,31.51,31.64,31.36,31.61,238200.0,22.6156,22.7089,22.508,22.6874,238200.0
2009-01-14 15:45:00,31.61,31.78,31.5,31.66,259200.0,22.6874,22.8094,22.6085,22.7233,259200.0
2009-01-14 15:50:00,31.66,31.79,31.6,31.61,389000.0,22.7233,22.8166,22.6802,22.6874,389000.0
2009-01-14 15:55:00,31.6,31.77,31.6,31.74,440800.0,22.6802,22.8022,22.6802,22.7807,440800.0
2009-01-15 09:30:00,31.63,32.05,31.43,31.99,122200.0,22.7018,23.0032,22.5582,22.9601,122200.0
2009-01-15 09:35:00,31.97,32.12,31.72,32.12,121000.0,22.9458,23.0534,22.7664,23.0534,121000.0
2009-01-15 09:40:00,32.11,32.11,31.66,31.78,115400.0,23.0463,23.0463,22.7233,22.8094,115400.0
2009-01-15 09:45:00,31.73,31.78,31.46,31.53,118400.0,22.7735,22.8094,22.5797,22.63,118400.0
2009-01-15 09:50:00,31.52,31.65,31.41,31.63,131600.0,22.6228,22.7161,22.5439,22.7018,131600.0
2009-01-15 09:55:00,31.63,31.95,31.62,31.88,185400.0,22.7018,22.9314,22.6946,22.8812,185400.0
2009-01-15 10:00:00,31.89,32.02,31.62,31.73,208000.0,22.8884,22.9817,22.6946,22.7735,208000.0
2009-01-15 10:05:00,31.72,31.73,31.47,31.57,209600.0,22.7664,22.7735,22.5869,22.6587,209600.0
2009-01-15 10:10:00,31.58,31.58,31.31,31.45,291400.0,22.6659,22.6659,22.4721,22.5726,291400.0
2009-01-15 10:15:00,31.44,31.57,31.35,31.52,165600.0,22.5654,22.6587,22.5008,22.6228,165600.0
2009-01-15 10:20:00,31.52,31.75,31.5,31.57,201000.0,22.6228,22.7879,22.6085,22.6587,201000.0
2009-01-15 10:25:00,31.56,31.61,31.4,31.43,145400.0,22.6515,22.6874,22.5367,22.5582,145400.0
2009-01-15 10:30:00,31.4,31.43,31.18,31.2,309800.0,22.5367,22.5582,22.3788,22.3931,309800.0
2009-01-15 10:35:00,31.22,31.25,31.07,31.18,188400.0,22.4075,22.429,22.2998,22.3788,188400.0
2009-01-15 10:40:00,31.2,31.3,31.14,31.24,111800.0,22.3931,22.4649,22.3501,22.4218,111800.0
2009-01-15 10:45:00,31.24,31.45,31.16,31.42,171800.0,22.4218,22.5726,22.3644,22.551,171800.0
2009-01-15 10:50:00,31.42,31.5,31.36,31.47,143600.0,22.551,22.6085,22.508,22.5869,143600.0
2009-01-15 10:55:00,31.46,31.5,31.31,31.31,148400.0,22.5797,22.6085,22.4721,22.4721,148400.0
2009-01-15 11:00:00,31.3,31.36,31.25,31.33,107200.0,22.4649,22.508,22.429,22.4864,107200.0
2009-01-15 11:05:00,31.32,31.52,31.3,31.48,117000.0,22.4793,22.6228,22.4649,22.5941,117000.0
2009-01-15 11:10:00,31.49,31.49,31.37,31.38,93600.0,22.6013,22.6013,22.5152,22.5223,93600.0
2009-01-15 11:15:00,31.38,31.49,31.35,31.43,66800.0,22.5223,22.6013,22.5008,22.5582,66800.0
2009-01-15 11:20:00,31.43,31.52,31.41,31.49,74200.0,22.5582,22.6228,22.5439,22.6013,74200.0
2009-01-15 11:25:00,31.49,31.54,31.41,31.43,84400.0,22.6013,22.6372,22.5439,22.5582,84400.0
2009-01-15 11:30:00,31.45,31.45,31.35,31.37,96400.0,22.5726,22.5726,22.5008,22.5152,96400.0
2009-01-15 11:35:00,31.36,31.38,31.21,31.35,85800.0,22.508,22.5223,22.4003,22.5008,85800.0
2009-01-15 11:40:00,31.35,31.4,31.25,31.27,76200.0,22.5008,22.5367,22.429,22.4434,76200.0
2009-01-15 11:45:00,31.25,31.3,31.2,31.2,40400.0,22.429,22.4649,22.3931,22.3931,40400.0
2009-01-15 11:50:00,31.2,31.25,31.15,31.25,44800.0,22.3931,22.429,22.3573,22.429,44800.0
2009-01-15 11:55:00,31.24,31.33,31.22,31.24,63400.0,22.4218,22.4864,22.4075,22.4218,63400.0
2009-01-15 12:00:00,31.24,31.35,31.24,31.26,78200.0,22.4218,22.5008,22.4218,22.4362,78200.0
2009-01-15 12:05:00,31.24,31.24,31.02,31.02,82000.0,22.4218,22.4218,22.2639,22.2639,82000.0
2009-01-15 12:10:00,31.04,31.12,30.96,31.07,123800.0,22.2783,22.3357,22.2209,22.2998,123800.0
2009-01-15 12:15:00,31.05,31.11,30.97,31.07,59000.0,22.2855,22.3285,22.2281,22.2998,59000.0
2009-01-15 12:20:00,31.07,31.08,30.95,30.96,48600.0,22.2998,22.307,22.2137,22.2209,48600.0
2009-01-15 12:25:00,30.95,30.98,30.83,30.91,85600.0,22.2137,22.2352,22.1276,22.185,85600.0
2009-01-15 12:30:00,30.89,30.96,30.85,30.93,90000.0,22.1706,22.2209,22.1419,22.1994,90000.0
2009-01-15 12:35:00,30.92,30.93,30.73,30.75,85200.0,22.1922,22.1994,22.0558,22.0702,85200.0
2009-01-15 12:40:00,30.73,30.87,30.73,30.82,46600.0,22.0558,22.1563,22.0558,22.1204,46600.0
2009-01-15 12:45:00,30.85,30.95,30.79,30.94,69000.0,22.1419,22.2137,22.0989,22.2065,69000.0
2009-01-15 12:50:00,30.93,31.04,30.93,30.97,70000.0,22.1994,22.2783,22.1994,22.2281,70000.0
2009-01-15 12:55:00,30.97,31.01,30.95,31.0,82600.0,22.2281,22.2568,22.2137,22.2496,82600.0
2009-01-15 13:00:00,31.0,31.1,31.0,31.03,60800.0,22.2496,22.3214,22.2496,22.2711,60800.0
2009-01-15 13:05:00,31.02,31.05,31.0,31.01,119200.0,22.2639,22.2855,22.2496,22.2568,119200.0
2009-01-15 13:10:00,31.01,31.07,30.91,30.99,93400.0,22.2568,22.2998,22.185,22.2424,93400.0
2009-01-15 13:15:00,31.0,31.08,30.98,31.02,74800.0,22.2496,22.307,22.2352,22.2639,74800.0
2009-01-15 13:20:00,31.03,31.1,30.88,30.9,112000.0,22.2711,22.3214,22.1635,22.1778,112000.0
2009-01-15 13:25:00,30.92,31.0,30.89,30.95,116600.0,22.1922,22.2496,22.1706,22.2137,116600.0
2009-01-15 13:30:00,30.93,31.02,30.93,30.95,101000.0,22.1994,22.2639,22.1994,22.2137,101000.0
2009-01-15 13:35:00,30.95,31.33,30.88,31.28,127400.0,22.2137,22.4864,22.1635,22.4506,127400.0
2009-01-15 13:40:00,31.28,31.33,31.22,31.29,86600.0,22.4506,22.4864,22.4075,22.4577,86600.0
2009-01-15 13:45:00,31.26,31.31,31.17,31.27,198000.0,22.4362,22.4721,22.3716,22.4434,198000.0
2009-01-15 13:50:00,31.28,31.5,31.24,31.43,96200.0,22.4506,22.6085,22.4218,22.5582,96200.0
2009-01-15 13:55:00,31.43,31.62,31.34,31.61,102000.0,22.5582,22.6946,22.4936,22.6874,102000.0
2009-01-15 14:00:00,31.62,31.73,31.49,31.49,187600.0,22.6946,22.7735,22.6013,22.6013,187600.0
2009-01-15 14:05:00,31.48,31.75,31.48,31.61,135200.0,22.5941,22.7879,22.5941,22.6874,135200.0
2009-01-15 14:10:00,31.61,31.68,31.37,31.4,113400.0,22.6874,22.7376,22.5152,22.5367,113400.0
2009-01-15 14:15:00,31.43,31.6,31.4,31.55,110600.0,22.5582,22.6802,22.5367,22.6443,110600.0
2009-01-15 14:20:00,31.54,31.65,31.51,31.53,122200.0,22.6372,22.7161,22.6156,22.63,122200.0
2009-01-15 14:25:00,31.55,31.73,31.47,31.66,103400.0,22.6443,22.7735,22.5869,22.7233,103400.0
2009-01-15 14:30:00,31.67,31.97,31.63,31.93,100800.0,22.7305,22.9458,22.7018,22.9171,100800.0
2009-01-15 14:35:00,31.91,31.97,31.82,31.97,120600.0,22.9027,22.9458,22.8381,22.9458,120600.0
2009-01-15 14:40:00,31.96,32.19,31.86,32.09,118200.0,22.9386,23.1037,22.8668,23.0319,118200.0
2009-01-15 14:45:00,32.09,32.33,32.06,32.24,109200.0,23.0319,23.2042,23.0104,23.1396,109200.0
2009-01-15 14:50:00,32.25,32.31,32.06,32.06,112400.0,23.1468,23.1898,23.0104,23.0104,112400.0
2009-01-15 14:55:00,32.06,32.1,31.86,31.89,103400.0,23.0104,23.0391,22.8668,22.8884,103400.0
2009-01-15 15:00:00,31.9,32.1,31.84,31.86,229800.0,22.8955,23.0391,22.8525,22.8668,229800.0
2009-01-15 15:05:00,31.88,31.94,31.74,31.86,146000.0,22.8812,22.9243,22.7807,22.8668,146000.0
2009-01-15 15:10:00,31.86,32.03,31.79,31.99,103600.0,22.8668,22.9889,22.8166,22.9601,103600.0
2009-01-15 15:15:00,31.98,32.1,31.91,32.07,70000.0,22.953,23.0391,22.9027,23.0176,70000.0
2009-01-15 15:20:00,32.07,32.12,31.86,31.86,122200.0,23.0176,23.0534,22.8668,22.8668,122200.0
2009-01-15 15:25:00,31.86,31.86,31.66,31.75,126200.0,22.8668,22.8668,22.7233,22.7879,126200.0
2009-01-15 15:30:00,31.75,31.75,31.59,31.71,103800.0,22.7879,22.7879,22.6731,22.7592,103800.0
2009-01-15 15:35:00,31.72,31.72,31.46,31.65,152000.0,22.7664,22.7664,22.5797,22.7161,152000.0
2009-01-15 15:40:00,31.65,31.65,31.46,31.48,139200.0,22.7161,22.7161,22.5797,22.5941,139200.0
2009-01-15 15:45:00,31.48,31.71,31.44,31.57,144800.0,22.5941,22.7592,22.5654,22.6587,144800.0
2009-01-15 15:50:00,31.58,31.89,31.57,31.88,154800.0,22.6659,22.8884,22.6587,22.8812,154800.0
2009-01-15 15:55:00,31.88,32.13,31.8,32.09,261200.0,22.8812,23.0606,22.8238,23.0319,261200.0
2009-01-16 09:30:00,32.35,32.74,32.33,32.55,513200.0,23.2185,23.4984,23.2042,23.3621,513200.0
2009-01-16 09:35:00,32.52,32.59,32.35,32.46,146800.0,23.3405,23.3908,23.2185,23.2975,146800.0
2009-01-16 09:40:00,32.45,32.52,32.37,32.49,111600.0,23.2903,23.3405,23.2329,23.319,111600.0
2009-01-16 09:45:00,32.5,32.68,32.43,32.48,77000.0,23.3262,23.4554,23.2759,23.3118,77000.0
2009-01-16 09:50:00,32.48,32.56,32.3,32.38,62800.0,23.3118,23.3692,23.1826,23.2401,62800.0
2009-01-16 09:55:00,32.35,32.41,32.16,32.21,86600.0,23.2185,23.2616,23.0822,23.118,86600.0
2009-01-16 10:00:00,32.2,32.4,32.16,32.38,68600.0,23.1109,23.2544,23.0822,23.2401,68600.0
2009-01-16 10:05:00,32.38,32.46,32.18,32.21,105800.0,23.2401,23.2975,23.0965,23.118,105800.0
2009-01-16 10:10:00,32.21,32.21,31.81,31.93,127600.0,23.118,23.118,22.831,22.9171,127600.0
2009-01-16 10:15:00,31.9,31.93,31.75,31.75,78600.0,22.8955,22.9171,22.7879,22.7879,78600.0
2009-01-16 10:20:00,31.76,32.06,31.76,32.04,97600.0,22.7951,23.0104,22.7951,22.996,97600.0
2009-01-16 10:25:00,32.02,32.17,32.0,32.08,53000.0,22.9817,23.0893,22.9673,23.0247,53000.0
2009-01-16 10:30:00,32.06,32.26,32.0,32.16,91400.0,23.0104,23.1539,22.9673,23.0822,91400.0
2009-01-16 10:35:00,32.16,32.16,31.94,31.99,112000.0,23.0822,23.0822,22.9243,22.9601,112000.0
2009-01-16 10:40:00,32.01,32.01,31.79,31.83,139200.0,22.9745,22.9745,22.8166,22.8453,139200.0
2009-01-16 10:45:00,31.84,31.95,31.75,31.79,80800.0,22.8525,22.9314,22.7879,22.8166,80800.0
2009-01-16 10:50:00,31.77,31.96,31.65,31.8,118600.0,22.8022,22.9386,22.7161,22.8238,118600.0
2009-01-16 10:55:00,31.8,31.89,31.73,31.82,156600.0,22.8238,22.8884,22.7735,22.8381,156600.0
2009-01-16 11:00:00,31.79,31.93,31.73,31.92,148800.0,22.8166,22.9171,22.7735,22.9099,148800.0
2009-01-16 11:05:00,31.92,31.92,31.68,31.79,135800.0,22.9099,22.9099,22.7376,22.8166,135800.0
2009-01-16 11:10:00,31.79,31.86,31.64,31.73,119800.0,22.8166,22.8668,22.7089,22.7735,119800.0
2009-01-16 11:15:00,31.74,31.81,31.69,31.8,75600.0,22.7807,22.831,22.7448,22.8238,75600.0
2009-01-16 11:20:00,31.81,32.03,31.73,32.02,89800.0,22.831,22.9889,22.7735,22.9817,89800.0
2009-01-16 11:25:00,32.02,32.12,31.78,31.78,157800.0,22.9817,23.0534,22.8094,22.8094,157800.0
2009-01-16 11:30:00,31.77,31.83,31.52,31.59,109600.0,22.8022,22.8453,22.6228,22.6731,109600.0
2009-01-16 11:35:00,31.59,31.59,31.33,31.43,132000.0,22.6731,22.6731,22.4864,22.5582,132000.0
2009-01-16 11:40:00,31.42,31.48,31.26,31.48,90200.0,22.551,22.5941,22.4362,22.5941,90200.0
2009-01-16 11:45:00,31.49,31.6,31.44,31.6,70400.0,22.6013,22.6802,22.5654,22.6802,70400.0
2009-01-16 11:50:00,31.59,31.65,31.49,31.53,119400.0,22.6731,22.7161,22.6013,22.63,119400.0
2009-01-16 11:55:00,31.53,31.54,31.2,31.31,132000.0,22.63,22.6372,22.3931,22.4721,132000.0
2009-01-16 12:00:00,31.31,31.37,31.26,31.36,65600.0,22.4721,22.5152,22.4362,22.508,65600.0
2009-01-16 12:05:00,31.34,31.37,31.23,31.24,67800.0,22.4936,22.5152,22.4147,22.4218,67800.0
2009-01-16 12:10:00,31.23,31.35,31.22,31.3,66600.0,22.4147,22.5008,22.4075,22.4649,66600.0
2009-01-16 12:15:00,31.27,31.3,31.06,31.15,174800.0,22.4434,22.4649,22.2927,22.3573,174800.0
2009-01-16 12:20:00,31.15,31.17,31.03,31.06,178400.0,22.3573,22.3716,22.2711,22.2927,178400.0
2009-01-16 12:25:00,31.04,31.25,31.03,31.08,148400.0,22.2783,22.429,22.2711,22.307,148400.0
2009-01-16 12:30:00,31.09,31.21,31.05,31.09,105600.0,22.3142,22.4003,22.2855,22.3142,105600.0
2009-01-16 12:35:00,31.09,31.18,31.0,31.18,95200.0,22.3142,22.3788,22.2496,22.3788,95200.0
2009-01-16 12:40:00,31.19,31.34,31.18,31.29,65400.0,22.386,22.4936,22.3788,22.4577,65400.0
2009-01-16 12:45:00,31.28,31.35,31.23,31.32,34400.0,22.4506,22.5008,22.4147,22.4793,34400.0
2009-01-16 12:50:00,31.32,31.48,31.28,31.42,66400.0,22.4793,22.5941,22.4506,22.551,66400.0
2009-01-16 12:55:00,31.42,31.43,31.33,31.38,96600.0,22.551,22.5582,22.4864,22.5223,96600.0
2009-01-16 13:00:00,31.39,31.54,31.29,31.3,71000.0,22.5295,22.6372,22.4577,22.4649,71000.0
2009-01-16 13:05:00,31.32,31.32,31.17,31.21,54400.0,22.4793,22.4793,22.3716,22.4003,54400.0
2009-01-16 13:10:00,31.22,31.4,31.19,31.25,65200.0,22.4075,22.5367,22.386,22.429,65200.0
2009-01-16 13:15:00,31.24,31.35,31.18,31.34,98600.0,22.4218,22.5008,22.3788,22.4936,98600.0
2009-01-16 13:20:00,31.34,31.36,31.27,31.32,75000.0,22.4936,22.508,22.4434,22.4793,75000.0
2009-01-16 13:25:00,31.31,31.4,31.16,31.36,73400.0,22.4721,22.5367,22.3644,22.508,73400.0
2009-01-16 13:30:00,31.39,31.57,31.36,31.54,103200.0,22.5295,22.6587,22.508,22.6372,103200.0
2009-01-16 13:35:00,31.55,31.82,31.55,31.64,95600.0,22.6443,22.8381,22.6443,22.7089,95600.0
2009-01-16 13:40:00,31.66,31.79,31.63,31.72,78000.0,22.7233,22.8166,22.7018,22.7664,78000.0
2009-01-16 13:45:00,31.7,31.72,31.44,31.47,57600.0,22.752,22.7664,22.5654,22.5869,57600.0
2009-01-16 13:50:00,31.49,31.63,31.41,31.45,80200.0,22.6013,22.7018,22.5439,22.5726,80200.0
2009-01-16 13:55:00,31.47,31.66,31.42,31.65,61400.0,22.5869,22.7233,22.551,22.7161,61400.0
2009-01-16 14:00:00,31.64,31.85,31.56,31.8,44400.0,22.7089,22.8597,22.6515,22.8238,44400.0
2009-01-16 14:05:00,31.79,31.97,31.78,31.85,75800.0,22.8166,22.9458,22.8094,22.8597,75800.0
2009-01-16 14:10:00,31.86,31.96,31.74,31.74,61400.0,22.8668,22.9386,22.7807,22.7807,61400.0
2009-01-16 14:15:00,31.74,31.83,31.61,31.68,60400.0,22.7807,22.8453,22.6874,22.7376,60400.0
2009-01-16 14:20:00,31.65,31.71,31.5,31.68,93400.0,22.7161,22.7592,22.6085,22.7376,93400.0
2009-01-16 14:25:00,31.69,31.9,31.69,31.77,91200.0,22.7448,22.8955,22.7448,22.8022,91200.0
2009-01-16 14:30:00,31.77,31.91,31.77,31.85,106800.0,22.8022,22.9027,22.8022,22.8597,106800.0
2009-01-16 14:35:00,31.85,31.95,31.8,31.83,68200.0,22.8597,22.9314,22.8238,22.8453,68200.0
2009-01-16 14:40:00,31.83,31.98,31.68,31.79,52600.0,22.8453,22.953,22.7376,22.8166,52600.0
2009-01-16 14:45:00,31.76,31.88,31.71,31.83,68400.0,22.7951,22.8812,22.7592,22.8453,68400.0
2009-01-16 14:50:00,31.82,32.02,31.82,31.9,46800.0,22.8381,22.9817,22.8381,22.8955,46800.0
2009-01-16 14:55:00,31.89,32.09,31.85,32.05,36600.0,22.8884,23.0319,22.8597,23.0032,36600.0
2009-01-16 15:00:00,32.04,32.12,31.82,31.83,34800.0,22.996,23.0534,22.8381,22.8453,34800.0
2009-01-16 15:05:00,31.85,32.07,31.85,31.95,71600.0,22.8597,23.0176,22.8597,22.9314,71600.0
2009-01-16 15:10:00,31.97,32.07,31.86,31.88,51400.0,22.9458,23.0176,22.8668,22.8812,51400.0
2009-01-16 15:15:00,31.9,32.01,31.9,31.96,50400.0,22.8955,22.9745,22.8955,22.9386,50400.0
2009-01-16 15:20:00,31.97,32.08,31.75,32.03,48000.0,22.9458,23.0247,22.7879,22.9889,48000.0
2009-01-16 15:25:00,32.02,32.12,31.71,31.71,28600.0,22.9817,23.0534,22.7592,22.7592,28600.0
2009-01-16 15:30:00,31.71,31.87,31.69,31.85,41600.0,22.7592,22.874,22.7448,22.8597,41600.0
2009-01-16 15:35:00,31.85,31.9,31.78,31.86,29000.0,22.8597,22.8955,22.8094,22.8668,29000.0
2009-01-16 15:40:00,31.85,31.87,31.65,31.75,52000.0,22.8597,22.874,22.7161,22.7879,52000.0
2009-01-16 15:45:00,31.77,31.88,31.73,31.77,57200.0,22.8022,22.8812,22.7735,22.8022,57200.0
2009-01-16 15:50:00,31.78,31.81,31.67,31.75,89400.0,22.8094,22.831,22.7305,22.7879,89400.0
2009-01-16 15:55:00,31.75,31.97,31.74,31.79,253400.0,22.7879,22.9458,22.7807,22.8166,253400.0
2009-01-20 09:30:00,31.33,31.9,31.23,31.84,188600.0,22.4864,22.8955,22.4147,22.8525,188600.0
2009-01-20 09:35:00,31.81,32.44,31.7,31.73,196200.0,22.831,23.2831,22.752,22.7735,196200.0
2009-01-20 09:40:00,31.71,31.92,31.45,31.5,120000.0,22.7592,22.9099,22.5726,22.6085,120000.0
2009-01-20 09:45:00,31.5,31.53,30.9,31.07,184800.0,22.6085,22.63,22.1778,22.2998,184800.0
2009-01-20 09:50:00,31.05,31.1,30.43,30.48,164000.0,22.2855,22.3214,21.8405,21.8764,164000.0
2009-01-20 09:55:00,30.48,30.82,30.47,30.55,179400.0,21.8764,22.1204,21.8692,21.9266,179400.0
2009-01-20 10:00:00,30.56,30.68,30.43,30.58,209400.0,21.9338,22.0199,21.8405,21.9481,209400.0
2009-01-20 10:05:00,30.56,30.63,30.43,30.46,126400.0,21.9338,21.984,21.8405,21.862,126400.0
2009-01-20 10:10:00,30.43,30.57,30.41,30.5,182400.0,21.8405,21.941,21.8261,21.8907,182400.0
2009-01-20 10:15:00,30.52,30.97,30.48,30.84,157400.0,21.9051,22.2281,21.8764,22.1348,157400.0
2009-01-20 10:20:00,30.83,31.01,30.75,30.96,93800.0,22.1276,22.2568,22.0702,22.2209,93800.0
2009-01-20 10:25:00,30.98,31.51,30.9,31.4,160600.0,22.2352,22.6156,22.1778,22.5367,160600.0
2009-01-20 10:30:00,31.39,31.4,31.23,31.27,80600.0,22.5295,22.5367,22.4147,22.4434,80600.0
2009-01-20 10:35:00,31.27,31.27,31.05,31.09,103400.0,22.4434,22.4434,22.2855,22.3142,103400.0
2009-01-20 10:40:00,31.08,31.09,30.94,31.0,62200.0,22.307,22.3142,22.2065,22.2496,62200.0
2009-01-20 10:45:00,30.98,31.0,30.85,30.86,78000.0,22.2352,22.2496,22.1419,22.1491,78000.0
2009-01-20 10:50:00,30.89,31.22,30.86,31.18,79200.0,22.1706,22.4075,22.1491,22.3788,79200.0
2009-01-20 10:55:00,31.18,31.18,30.95,31.0,71400.0,22.3788,22.3788,22.2137,22.2496,71400.0
2009-01-20 11:00:00,31.01,31.11,30.98,31.1,92600.0,22.2568,22.3285,22.2352,22.3214,92600.0
2009-01-20 11:05:00,31.1,31.23,31.03,31.19,86600.0,22.3214,22.4147,22.2711,22.386,86600.0
2009-01-20 11:10:00,31.18,31.28,31.1,31.27,98400.0,22.3788,22.4506,22.3214,22.4434,98400.0
2009-01-20 11:15:00,31.25,31.35,31.2,31.25,108600.0,22.429,22.5008,22.3931,22.429,108600.0
2009-01-20 11:20:00,31.26,31.3,31.22,31.27,56800.0,22.4362,22.4649,22.4075,22.4434,56800.0
2009-01-20 11:25:00,31.25,31.4,31.25,31.36,57200.0,22.429,22.5367,22.429,22.508,57200.0
2009-01-20 11:30:00,31.33,31.47,31.33,31.47,66800.0,22.4864,22.5869,22.4864,22.5869,66800.0
2009-01-20 11:35:00,31.48,31.64,31.43,31.49,112800.0,22.5941,22.7089,22.5582,22.6013,112800.0
2009-01-20 11:40:00,31.48,31.66,31.48,31.56,56000.0,22.5941,22.7233,22.5941,22.6515,56000.0
2009-01-20 11:45:00,31.56,31.61,31.5,31.59,37000.0,22.6515,22.6874,22.6085,22.6731,37000.0
2009-01-20 11:50:00,31.58,31.67,31.54,31.62,72600.0,22.6659,22.7305,22.6372,22.6946,72600.0
2009-01-20 11:55:00,31.59,31.59,31.32,31.33,55400.0,22.6731,22.6731,22.4793,22.4864,55400.0
2009-01-20 12:00:00,31.33,31.59,31.33,31.56,48600.0,22.4864,22.6731,22.4864,22.6515,48600.0
2009-01-20 12:05:00,31.55,31.55,31.3,31.4,46400.0,22.6443,22.6443,22.4649,22.5367,46400.0
2009-01-20 12:10:00,31.41,31.55,31.32,31.52,88200.0,22.5439,22.6443,22.4793,22.6228,88200.0
2009-01-20 12:15:00,31.52,31.61,31.43,31.43,44600.0,22.6228,22.6874,22.5582,22.5582,44600.0
2009-01-20 12:20:00,31.39,31.39,31.25,31.3,56400.0,22.5295,22.5295,22.429,22.4649,56400.0
2009-01-20 12:25:00,31.3,31.33,31.11,31.18,119800.0,22.4649,22.4864,22.3285,22.3788,119800.0
2009-01-20 12:30:00,31.17,31.38,31.17,31.31,69400.0,22.3716,22.5223,22.3716,22.4721,69400.0
2009-01-20 12:35:00,31.33,31.39,31.22,31.22,60000.0,22.4864,22.5295,22.4075,22.4075,60000.0
2009-01-20 12:40:00,31.21,31.41,31.18,31.34,72600.0,22.4003,22.5439,22.3788,22.4936,72600.0
2009-01-20 12:45:00,31.35,31.46,31.22,31.24,99800.0,22.5008,22.5797,22.4075,22.4218,99800.0
2009-01-20 12:50:00,31.25,31.34,31.1,31.15,73600.0,22.429,22.4936,22.3214,22.3573,73600.0
2009-01-20 12:55:00,31.18,31.23,31.09,31.12,38400.0,22.3788,22.4147,22.3142,22.3357,38400.0
2009-01-20 13:00:00,31.13,31.34,31.07,31.22,55400.0,22.3429,22.4936,22.2998,22.4075,55400.0
2009-01-20 13:05:00,31.19,31.22,31.02,31.05,79200.0,22.386,22.4075,22.2639,22.2855,79200.0
2009-01-20 13:10:00,31.05,31.12,31.0,31.02,55400.0,22.2855,22.3357,22.2496,22.2639,55400.0
2009-01-20 13:15:00,31.03,31.1,30.92,31.07,75400.0,22.2711,22.3214,22.1922,22.2998,75400.0
2009-01-20 13:20:00,31.05,31.18,31.05,31.17,50800.0,22.2855,22.3788,22.2855,22.3716,50800.0
2009-01-20 13:25:00,31.16,31.35,31.13,31.31,85000.0,22.3644,22.5008,22.3429,22.4721,85000.0
2009-01-20 13:30:00,31.29,31.34,31.06,31.11,132800.0,22.4577,22.4936,22.2927,22.3285,132800.0
2009-01-20 13:35:00,31.11,31.31,31.07,31.3,88000.0,22.3285,22.4721,22.2998,22.4649,88000.0
2009-01-20 13:40:00,31.28,31.33,31.21,31.27,76800.0,22.4506,22.4864,22.4003,22.4434,76800.0
2009-01-20 13:45:00,31.27,31.27,31.01,31.01,53400.0,22.4434,22.4434,22.2568,22.2568,53400.0
2009-01-20 13:50:00,31.03,31.17,30.98,31.11,67400.0,22.2711,22.3716,22.2352,22.3285,67400.0
2009-01-20 13:55:00,31.11,31.22,31.06,31.09,62000.0,22.3285,22.4075,22.2927,22.3142,62000.0
2009-01-20 14:00:00,31.06,31.15,31.0,31.15,56800.0,22.2927,22.3573,22.2496,22.3573,56800.0
2009-01-20 14:05:00,31.16,31.2,31.07,31.1,46000.0,22.3644,22.3931,22.2998,22.3214,46000.0
2009-01-20 14:10:00,31.09,31.13,31.0,31.02,60400.0,22.3142,22.3429,22.2496,22.2639,60400.0
2009-01-20 14:15:00,31.03,31.16,30.99,31.01,70400.0,22.2711,22.3644,22.2424,22.2568,70400.0
2009-01-20 14:20:00,31.0,31.01,30.88,30.95,84600.0,22.2496,22.2568,22.1635,22.2137,84600.0
2009-01-20 14:25:00,30.95,31.11,30.93,31.08,71400.0,22.2137,22.3285,22.1994,22.307,71400.0
2009-01-20 14:30:00,31.08,31.09,30.93,31.02,101600.0,22.307,22.3142,22.1994,22.2639,101600.0
2009-01-20 14:35:00,31.01,31.12,30.94,30.95,56600.0,22.2568,22.3357,22.2065,22.2137,56600.0
2009-01-20 14:40:00,30.95,31.02,30.93,30.95,73200.0,22.2137,22.2639,22.1994,22.2137,73200.0
2009-01-20 14:45:00,30.95,30.95,30.75,30.81,63000.0,22.2137,22.2137,22.0702,22.1132,63000.0
2009-01-20 14:50:00,30.82,30.92,30.77,30.91,70800.0,22.1204,22.1922,22.0845,22.185,70800.0
2009-01-20 14:55:00,30.92,30.92,30.62,30.72,68800.0,22.1922,22.1922,21.9769,22.0486,68800.0
2009-01-20 15:00:00,30.72,30.73,30.6,30.62,87200.0,22.0486,22.0558,21.9625,21.9769,87200.0
2009-01-20 15:05:00,30.62,30.62,30.48,30.49,66000.0,21.9769,21.9769,21.8764,21.8835,66000.0
2009-01-20 15:10:00,30.5,30.59,30.47,30.48,54400.0,21.8907,21.9553,21.8692,21.8764,54400.0
2009-01-20 15:15:00,30.46,30.5,30.23,30.31,187400.0,21.862,21.8907,21.6969,21.7544,187400.0
2009-01-20 15:20:00,30.32,30.6,30.31,30.58,140400.0,21.7615,21.9625,21.7544,21.9481,140400.0
2009-01-20 15:25:00,30.56,30.75,30.54,30.64,93800.0,21.9338,22.0702,21.9194,21.9912,93800.0
2009-01-20 15:30:00,30.63,30.85,30.59,30.8,141000.0,21.984,22.1419,21.9553,22.106,141000.0
2009-01-20 15:35:00,30.82,30.93,30.52,30.56,174000.0,22.1204,22.1994,21.9051,21.9338,174000.0
2009-01-20 15:40:00,30.56,30.62,30.38,30.41,196000.0,21.9338,21.9769,21.8046,21.8261,196000.0
2009-01-20 15:45:00,30.43,30.56,30.34,30.54,192200.0,21.8405,21.9338,21.7759,21.9194,192200.0
2009-01-20 15:50:00,30.54,30.54,30.27,30.27,224200.0,21.9194,21.9194,21.7256,21.7256,224200.0
2009-01-20 15:55:00,30.28,30.37,30.15,30.33,279200.0,21.7328,21.7974,21.6395,21.7687,279200.0
2009-01-21 09:30:00,30.56,31.14,30.5,31.07,102200.0,21.9338,22.3501,21.8907,22.2998,102200.0
2009-01-21 09:35:00,31.08,31.41,30.97,31.31,167200.0,22.307,22.5439,22.2281,22.4721,167200.0
2009-01-21 09:40:00,31.31,31.31,31.07,31.08,78600.0,22.4721,22.4721,22.2998,22.307,78600.0
2009-01-21 09:45:00,31.06,31.43,31.05,31.41,84400.0,22.2927,22.5582,22.2855,22.5439,84400.0
2009-01-21 09:50:00,31.4,31.52,31.22,31.5,90200.0,22.5367,22.6228,22.4075,22.6085,90200.0
2009-01-21 09:55:00,31.48,31.57,31.29,31.39,124800.0,22.5941,22.6587,22.4577,22.5295,124800.0
2009-01-21 10:00:00,31.41,31.56,31.29,31.46,117800.0,22.5439,22.6515,22.4577,22.5797,117800.0
2009-01-21 10:05:00,31.47,31.59,31.14,31.18,104400.0,22.5869,22.6731,22.3501,22.3788,104400.0
2009-01-21 10:10:00,31.17,31.29,31.14,31.17,98800.0,22.3716,22.4577,22.3501,22.3716,98800.0
2009-01-21 10:15:00,31.18,31.27,31.04,31.2,117200.0,22.3788,22.4434,22.2783,22.3931,117200.0
2009-01-21 10:20:00,31.2,31.31,31.16,31.28,89000.0,22.3931,22.4721,22.3644,22.4506,89000.0
2009-01-21 10:25:00,31.3,31.36,30.92,30.93,84200.0,22.4649,22.508,22.1922,22.1994,84200.0
2009-01-21 10:30:00,30.93,31.12,30.93,30.95,69400.0,22.1994,22.3357,22.1994,22.2137,69400.0
2009-01-21 10:35:00,30.98,31.02,30.86,30.95,83800.0,22.2352,22.2639,22.1491,22.2137,83800.0
2009-01-21 10:40:00,30.93,30.95,30.69,30.82,94200.0,22.1994,22.2137,22.0271,22.1204,94200.0
2009-01-21 10:45:00,30.83,30.94,30.75,30.75,92800.0,22.1276,22.2065,22.0702,22.0702,92800.0
2009-01-21 10:50:00,30.75,30.81,30.68,30.78,62400.0,22.0702,22.1132,22.0199,22.0917,62400.0
2009-01-21 10:55:00,30.79,30.79,30.46,30.61,109400.0,22.0989,22.0989,21.862,21.9697,109400.0
2009-01-21 11:00:00,30.61,30.87,30.6,30.81,106800.0,21.9697,22.1563,21.9625,22.1132,106800.0
2009-01-21 11:05:00,30.83,31.07,30.83,30.95,79800.0,22.1276,22.2998,22.1276,22.2137,79800.0
2009-01-21 11:10:00,30.97,30.99,30.86,30.92,58000.0,22.2281,22.2424,22.1491,22.1922,58000.0
2009-01-21 11:15:00,30.91,31.04,30.8,31.01,61800.0,22.185,22.2783,22.106,22.2568,61800.0
2009-01-21 11:20:00,30.99,31.16,30.97,31.13,74600.0,22.2424,22.3644,22.2281,22.3429,74600.0
2009-01-21 11:25:00,31.13,31.22,31.08,31.2,50600.0,22.3429,22.4075,22.307,22.3931,50600.0
2009-01-21 11:30:00,31.2,31.28,31.17,31.25,73200.0,22.3931,22.4506,22.3716,22.429,73200.0
2009-01-21 11:35:00,31.25,31.29,31.11,31.11,111600.0,22.429,22.4577,22.3285,22.3285,111600.0
2009-01-21 11:40:00,31.11,31.27,31.07,31.22,78400.0,22.3285,22.4434,22.2998,22.4075,78400.0
2009-01-21 11:45:00,31.2,31.28,31.14,31.18,48600.0,22.3931,22.4506,22.3501,22.3788,48600.0
2009-01-21 11:50:00,31.2,31.35,31.18,31.18,54200.0,22.3931,22.5008,22.3788,22.3788,54200.0
2009-01-21 11:55:00,31.17,31.21,30.97,31.03,50400.0,22.3716,22.4003,22.2281,22.2711,50400.0
2009-01-21 12:00:00,31.05,31.11,30.99,31.11,39200.0,22.2855,22.3285,22.2424,22.3285,39200.0
2009-01-21 12:05:00,31.1,31.38,31.1,31.36,87200.0,22.3214,22.5223,22.3214,22.508,87200.0
2009-01-21 12:10:00,31.36,31.59,31.34,31.55,113400.0,22.508,22.6731,22.4936,22.6443,113400.0
2009-01-21 12:15:00,31.53,31.63,31.5,31.5,113400.0,22.63,22.7018,22.6085,22.6085,113400.0
2009-01-21 12:20:00,31.5,31.56,31.32,31.33,83600.0,22.6085,22.6515,22.4793,22.4864,83600.0
2009-01-21 12:25:00,31.31,31.36,31.27,31.36,67000.0,22.4721,22.508,22.4434,22.508,67000.0
2009-01-21 12:30:00,31.36,31.45,31.3,31.41,56400.0,22.508,22.5726,22.4649,22.5439,56400.0
2009-01-21 12:35:00,31.43,31.52,31.36,31.39,31400.0,22.5582,22.6228,22.508,22.5295,31400.0
2009-01-21 12:40:00,31.4,31.55,31.35,31.37,62800.0,22.5367,22.6443,22.5008,22.5152,62800.0
2009-01-21 12:45:00,31.36,31.4,31.28,31.39,57400.0,22.508,22.5367,22.4506,22.5295,57400.0
2009-01-21 12:50:00,31.38,31.4,31.3,31.36,67000.0,22.5223,22.5367,22.4649,22.508,67000.0
2009-01-21 12:55:00,31.38,31.59,31.32,31.58,57000.0,22.5223,22.6731,22.4793,22.6659,57000.0
2009-01-21 13:00:00,31.57,31.6,31.5,31.55,69800.0,22.6587,22.6802,22.6085,22.6443,69800.0
2009-01-21 13:05:00,31.57,31.72,31.57,31.63,94400.0,22.6587,22.7664,22.6587,22.7018,94400.0
2009-01-21 13:10:00,31.65,31.65,31.47,31.5,72600.0,22.7161,22.7161,22.5869,22.6085,72600.0
2009-01-21 13:15:00,31.52,31.52,31.42,31.5,43600.0,22.6228,22.6228,22.551,22.6085,43600.0
2009-01-21 13:20:00,31.52,31.68,31.48,31.67,51000.0,22.6228,22.7376,22.5941,22.7305,51000.0
2009-01-21 13:25:00,31.67,31.68,31.45,31.5,129600.0,22.7305,22.7376,22.5726,22.6085,129600.0
2009-01-21 13:30:00,31.5,31.82,31.4,31.77,114000.0,22.6085,22.8381,22.5367,22.8022,114000.0
2009-01-21 13:35:00,31.76,31.98,31.73,31.93,139800.0,22.7951,22.953,22.7735,22.9171,139800.0
2009-01-21 13:40:00,31.93,32.06,31.93,31.96,194800.0,22.9171,23.0104,22.9171,22.9386,194800.0
2009-01-21 13:45:00,31.97,32.25,31.9,32.15,178400.0,22.9458,23.1468,22.8955,23.075,178400.0
2009-01-21 13:50:00,32.15,32.22,32.13,32.17,79800.0,23.075,23.1252,23.0606,23.0893,79800.0
2009-01-21 13:55:00,32.18,32.25,32.07,32.24,145000.0,23.0965,23.1468,23.0176,23.1396,145000.0
2009-01-21 14:00:00,32.23,32.27,32.17,32.2,118600.0,23.1324,23.1611,23.0893,23.1109,118600.0
2009-01-21 14:05:00,32.2,32.24,32.11,32.15,106000.0,23.1109,23.1396,23.0463,23.075,106000.0
2009-01-21 14:10:00,32.16,32.5,32.15,32.48,135200.0,23.0822,23.3262,23.075,23.3118,135200.0
2009-01-21 14:15:00,32.47,32.5,32.31,32.35,122400.0,23.3047,23.3262,23.1898,23.2185,122400.0
2009-01-21 14:20:00,32.35,32.49,32.35,32.42,154000.0,23.2185,23.319,23.2185,23.2688,154000.0
2009-01-21 14:25:00,32.43,32.63,32.4,32.54,153400.0,23.2759,23.4195,23.2544,23.3549,153400.0
2009-01-21 14:30:00,32.56,32.68,32.51,32.63,105000.0,23.3692,23.4554,23.3334,23.4195,105000.0
2009-01-21 14:35:00,32.63,32.64,32.52,32.58,65800.0,23.4195,23.4267,23.3405,23.3836,65800.0
2009-01-21 14:40:00,32.58,32.66,32.51,32.52,95200.0,23.3836,23.441,23.3334,23.3405,95200.0
2009-01-21 14:45:00,32.52,32.62,32.44,32.44,69800.0,23.3405,23.4123,23.2831,23.2831,69800.0
2009-01-21 14:50:00,32.44,32.52,32.35,32.41,59800.0,23.2831,23.3405,23.2185,23.2616,59800.0
2009-01-21 14:55:00,32.42,32.52,32.33,32.37,123600.0,23.2688,23.3405,23.2042,23.2329,123600.0
2009-01-21 15:00:00,32.37,32.4,32.09,32.22,92400.0,23.2329,23.2544,23.0319,23.1252,92400.0
2009-01-21 15:05:00,32.22,32.42,32.22,32.4,76000.0,23.1252,23.2688,23.1252,23.2544,76000.0
2009-01-21 15:10:00,32.4,32.43,32.23,32.29,88400.0,23.2544,23.2759,23.1324,23.1755,88400.0
2009-01-21 15:15:00,32.27,32.38,32.22,32.3,77800.0,23.1611,23.2401,23.1252,23.1826,77800.0
2009-01-21 15:20:00,32.29,32.33,32.04,32.06,79800.0,23.1755,23.2042,22.996,23.0104,79800.0
2009-01-21 15:25:00,32.05,32.23,32.0,32.17,59000.0,23.0032,23.1324,22.9673,23.0893,59000.0
2009-01-21 15:30:00,32.16,32.23,32.07,32.22,105200.0,23.0822,23.1324,23.0176,23.1252,105200.0
2009-01-21 15:35:00,32.21,32.44,32.21,32.34,117800.0,23.118,23.2831,23.118,23.2113,117800.0
2009-01-21 15:40:00,32.37,32.56,32.32,32.52,146200.0,23.2329,23.3692,23.197,23.3405,146200.0
2009-01-21 15:45:00,32.52,32.6,32.38,32.38,187200.0,23.3405,23.398,23.2401,23.2401,187200.0
2009-01-21 15:50:00,32.39,32.66,32.37,32.6,168400.0,23.2472,23.441,23.2329,23.398,168400.0
2009-01-21 15:55:00,32.62,32.8,32.6,32.66,235600.0,23.4123,23.5415,23.398,23.441,235600.0
2009-01-22 09:30:00,31.44,32.04,31.42,31.91,162600.0,22.5654,22.996,22.551,22.9027,162600.0
2009-01-22 09:35:00,31.9,32.0,31.51,31.95,166600.0,22.8955,22.9673,22.6156,22.9314,166600.0
2009-01-22 09:40:00,31.97,32.05,31.76,31.85,101800.0,22.9458,23.0032,22.7951,22.8597,101800.0
2009-01-22 09:45:00,31.84,31.84,31.49,31.64,97200.0,22.8525,22.8525,22.6013,22.7089,97200.0
2009-01-22 09:50:00,31.6,32.13,31.53,32.1,85200.0,22.6802,23.0606,22.63,23.0391,85200.0
2009-01-22 09:55:00,32.1,32.12,31.81,31.9,104200.0,23.0391,23.0534,22.831,22.8955,104200.0
2009-01-22 10:00:00,31.89,32.09,31.82,31.96,137400.0,22.8884,23.0319,22.8381,22.9386,137400.0
2009-01-22 10:05:00,31.97,32.24,31.81,32.21,132200.0,22.9458,23.1396,22.831,23.118,132200.0
2009-01-22 10:10:00,32.21,32.5,32.21,32.27,91600.0,23.118,23.3262,23.118,23.1611,91600.0
2009-01-22 10:15:00,32.27,32.37,32.06,32.37,82000.0,23.1611,23.2329,23.0104,23.2329,82000.0
2009-01-22 10:20:00,32.35,32.45,32.02,32.02,68800.0,23.2185,23.2903,22.9817,22.9817,68800.0
2009-01-22 10:25:00,32.02,32.12,31.79,31.98,79000.0,22.9817,23.0534,22.8166,22.953,79000.0
2009-01-22 10:30:00,31.98,31.98,31.71,31.73,105600.0,22.953,22.953,22.7592,22.7735,105600.0
2009-01-22 10:35:00,31.74,31.88,31.6,31.83,53800.0,22.7807,22.8812,22.6802,22.8453,53800.0
2009-01-22 10:40:00,31.81,31.87,31.59,31.87,43400.0,22.831,22.874,22.6731,22.874,43400.0
2009-01-22 10:45:00,31.85,32.03,31.85,31.99,60800.0,22.8597,22.9889,22.8597,22.9601,60800.0
2009-01-22 10:50:00,31.99,32.1,31.93,31.96,22000.0,22.9601,23.0391,22.9171,22.9386,22000.0
2009-01-22 10:55:00,31.98,31.99,31.72,31.72,31800.0,22.953,22.9601,22.7664,22.7664,31800.0
2009-01-22 11:00:00,31.72,31.78,31.08,31.22,180000.0,22.7664,22.8094,22.307,22.4075,180000.0
2009-01-22 11:05:00,31.2,31.41,31.17,31.27,67800.0,22.3931,22.5439,22.3716,22.4434,67800.0
2009-01-22 11:10:00,31.25,31.31,31.18,31.29,63400.0,22.429,22.4721,22.3788,22.4577,63400.0
2009-01-22 11:15:00,31.3,31.43,31.25,31.32,51200.0,22.4649,22.5582,22.429,22.4793,51200.0
2009-01-22 11:20:00,31.29,31.49,31.15,31.45,47200.0,22.4577,22.6013,22.3573,22.5726,47200.0
2009-01-22 11:25:00,31.48,31.58,31.25,31.27,53800.0,22.5941,22.6659,22.429,22.4434,53800.0
2009-01-22 11:30:00,31.27,31.34,31.18,31.31,58600.0,22.4434,22.4936,22.3788,22.4721,58600.0
2009-01-22 11:35:00,31.34,31.37,31.06,31.15,80400.0,22.4936,22.5152,22.2927,22.3573,80400.0
2009-01-22 11:40:00,31.14,31.29,31.08,31.18,55800.0,22.3501,22.4577,22.307,22.3788,55800.0
2009-01-22 11:45:00,31.2,31.48,31.16,31.42,86600.0,22.3931,22.5941,22.3644,22.551,86600.0
2009-01-22 11:50:00,31.43,31.52,31.35,31.46,44800.0,22.5582,22.6228,22.5008,22.5797,44800.0
2009-01-22 11:55:00,31.45,31.45,31.16,31.21,42600.0,22.5726,22.5726,22.3644,22.4003,42600.0
2009-01-22 12:00:00,31.2,31.31,31.17,31.24,28000.0,22.3931,22.4721,22.3716,22.4218,28000.0
2009-01-22 12:05:00,31.24,31.41,31.2,31.28,35200.0,22.4218,22.5439,22.3931,22.4506,35200.0
2009-01-22 12:10:00,31.3,31.34,31.18,31.27,52000.0,22.4649,22.4936,22.3788,22.4434,52000.0
2009-01-22 12:15:00,31.28,31.38,31.21,31.33,95000.0,22.4506,22.5223,22.4003,22.4864,95000.0
2009-01-22 12:20:00,31.35,31.39,31.28,31.33,70200.0,22.5008,22.5295,22.4506,22.4864,70200.0
2009-01-22 12:25:00,31.31,31.36,31.22,31.33,79000.0,22.4721,22.508,22.4075,22.4864,79000.0
2009-01-22 12:30:00,31.33,31.36,31.21,31.29,62600.0,22.4864,22.508,22.4003,22.4577,62600.0
2009-01-22 12:35:00,31.31,31.4,31.29,31.34,43000.0,22.4721,22.5367,22.4577,22.4936,43000.0
2009-01-22 12:40:00,31.34,31.35,31.25,31.33,31600.0,22.4936,22.5008,22.429,22.4864,31600.0
2009-01-22 12:45:00,31.33,31.68,31.31,31.63,49200.0,22.4864,22.7376,22.4721,22.7018,49200.0
2009-01-22 12:50:00,31.65,31.65,31.46,31.5,50200.0,22.7161,22.7161,22.5797,22.6085,50200.0
2009-01-22 12:55:00,31.5,31.64,31.31,31.33,52000.0,22.6085,22.7089,22.4721,22.4864,52000.0
2009-01-22 13:00:00,31.3,31.58,31.3,31.57,43400.0,22.4649,22.6659,22.4649,22.6587,43400.0
2009-01-22 13:05:00,31.57,31.63,31.32,31.32,54600.0,22.6587,22.7018,22.4793,22.4793,54600.0
2009-01-22 13:10:00,31.33,31.34,31.18,31.27,67600.0,22.4864,22.4936,22.3788,22.4434,67600.0
2009-01-22 13:15:00,31.24,31.4,31.19,31.3,68400.0,22.4218,22.5367,22.386,22.4649,68400.0
2009-01-22 13:20:00,31.3,31.31,31.0,31.15,79400.0,22.4649,22.4721,22.2496,22.3573,79400.0
2009-01-22 13:25:00,31.13,31.46,31.1,31.34,105600.0,22.3429,22.5797,22.3214,22.4936,105600.0
2009-01-22 13:30:00,31.32,31.32,31.15,31.18,85600.0,22.4793,22.4793,22.3573,22.3788,85600.0
2009-01-22 13:35:00,31.23,31.42,31.21,31.34,44000.0,22.4147,22.551,22.4003,22.4936,44000.0
2009-01-22 13:40:00,31.3,31.5,31.28,31.35,57600.0,22.4649,22.6085,22.4506,22.5008,57600.0
2009-01-22 13:45:00,31.32,31.78,31.28,31.66,61200.0,22.4793,22.8094,22.4506,22.7233,61200.0
2009-01-22 13:50:00,31.65,31.79,31.55,31.75,56200.0,22.7161,22.8166,22.6443,22.7879,56200.0
2009-01-22 13:55:00,31.72,31.87,31.6,31.86,58400.0,22.7664,22.874,22.6802,22.8668,58400.0
2009-01-22 14:00:00,31.86,32.18,31.74,32.05,82000.0,22.8668,23.0965,22.7807,23.0032,82000.0
2009-01-22 14:05:00,32.05,32.36,31.99,32.16,79800.0,23.0032,23.2257,22.9601,23.0822,79800.0
2009-01-22 14:10:00,32.16,32.38,32.09,32.32,106800.0,23.0822,23.2401,23.0319,23.197,106800.0
2009-01-22 14:15:00,32.33,32.6,32.23,32.57,202800.0,23.2042,23.398,23.1324,23.3764,202800.0
2009-01-22 14:20:00,32.56,32.69,32.26,32.31,137800.0,23.3692,23.4626,23.1539,23.1898,137800.0
2009-01-22 14:25:00,32.31,32.52,32.27,32.38,133200.0,23.1898,23.3405,23.1611,23.2401,133200.0
2009-01-22 14:30:00,32.38,32.5,32.19,32.24,83800.0,23.2401,23.3262,23.1037,23.1396,83800.0
2009-01-22 14:35:00,32.23,32.42,32.18,32.33,92000.0,23.1324,23.2688,23.0965,23.2042,92000.0
2009-01-22 14:40:00,32.35,32.38,32.1,32.1,54400.0,23.2185,23.2401,23.0391,23.0391,54400.0
2009-01-22 14:45:00,32.1,32.1,31.76,31.8,112600.0,23.0391,23.0391,22.7951,22.8238,112600.0
2009-01-22 14:50:00,31.8,32.0,31.68,31.86,66000.0,22.8238,22.9673,22.7376,22.8668,66000.0
2009-01-22 14:55:00,31.86,32.1,31.77,32.09,80600.0,22.8668,23.0391,22.8022,23.0319,80600.0
2009-01-22 15:00:00,32.08,32.1,31.58,31.6,78600.0,23.0247,23.0391,22.6659,22.6802,78600.0
2009-01-22 15:05:00,31.6,31.74,31.51,31.6,114400.0,22.6802,22.7807,22.6156,22.6802,114400.0
2009-01-22 15:10:00,31.59,31.81,31.47,31.73,93600.0,22.6731,22.831,22.5869,22.7735,93600.0
2009-01-22 15:15:00,31.75,31.77,31.4,31.49,68200.0,22.7879,22.8022,22.5367,22.6013,68200.0
2009-01-22 15:20:00,31.49,31.75,31.4,31.64,55200.0,22.6013,22.7879,22.5367,22.7089,55200.0
2009-01-22 15:25:00,31.64,31.83,31.64,31.79,65200.0,22.7089,22.8453,22.7089,22.8166,65200.0
2009-01-22 15:30:00,31.79,31.82,31.59,31.64,108400.0,22.8166,22.8381,22.6731,22.7089,108400.0
2009-01-22 15:35:00,31.62,31.67,31.54,31.67,70800.0,22.6946,22.7305,22.6372,22.7305,70800.0
2009-01-22 15:40:00,31.67,32.2,31.67,32.04,124400.0,22.7305,23.1109,22.7305,22.996,124400.0
2009-01-22 15:45:00,32.03,32.18,31.98,32.13,119400.0,22.9889,23.0965,22.953,23.0606,119400.0
2009-01-22 15:50:00,32.12,32.12,31.72,31.74,141400.0,23.0534,23.0534,22.7664,22.7807,141400.0
2009-01-22 15:55:00,31.74,31.9,31.74,31.84,207600.0,22.7807,22.8955,22.7807,22.8525,207600.0
2009-01-23 09:30:00,31.22,31.32,30.71,31.03,90400.0,22.4075,22.4793,22.0415,22.2711,90400.0
2009-01-23 09:35:00,31.05,31.56,30.92,31.02,171800.0,22.2855,22.6515,22.1922,22.2639,171800.0
2009-01-23 09:40:00,31.02,31.45,30.95,31.36,79600.0,22.2639,22.5726,22.2137,22.508,79600.0
2009-01-23 09:45:00,31.39,31.45,31.14,31.31,48200.0,22.5295,22.5726,22.3501,22.4721,48200.0
2009-01-23 09:50:00,31.31,31.44,31.25,31.42,60200.0,22.4721,22.5654,22.429,22.551,60200.0
2009-01-23 09:55:00,31.44,31.47,31.14,31.16,119400.0,22.5654,22.5869,22.3501,22.3644,119400.0
2009-01-23 10:00:00,31.16,31.59,31.16,31.5,133800.0,22.3644,22.6731,22.3644,22.6085,133800.0
2009-01-23 10:05:00,31.5,31.63,31.35,31.63,102400.0,22.6085,22.7018,22.5008,22.7018,102400.0
2009-01-23 10:10:00,31.65,31.91,31.58,31.86,106400.0,22.7161,22.9027,22.6659,22.8668,106400.0
2009-01-23 10:15:00,31.87,32.07,31.86,31.99,90200.0,22.874,23.0176,22.8668,22.9601,90200.0
2009-01-23 10:20:00,31.98,32.13,31.83,32.1,90400.0,22.953,23.0606,22.8453,23.0391,90400.0
2009-01-23 10:25:00,32.1,32.13,31.87,31.87,64600.0,23.0391,23.0606,22.874,22.874,64600.0
2009-01-23 10:30:00,31.87,31.88,31.68,31.81,146400.0,22.874,22.8812,22.7376,22.831,146400.0
2009-01-23 10:35:00,31.82,31.95,31.79,31.8,112800.0,22.8381,22.9314,22.8166,22.8238,112800.0
2009-01-23 10:40:00,31.8,31.81,31.57,31.75,84400.0,22.8238,22.831,22.6587,22.7879,84400.0
2009-01-23 10:45:00,31.74,31.99,31.6,31.95,56600.0,22.7807,22.9601,22.6802,22.9314,56600.0
2009-01-23 10:50:00,31.96,31.99,31.84,31.88,77200.0,22.9386,22.9601,22.8525,22.8812,77200.0
2009-01-23 10:55:00,31.88,31.96,31.81,31.83,75000.0,22.8812,22.9386,22.831,22.8453,75000.0
2009-01-23 11:00:00,31.84,32.27,31.83,32.21,154600.0,22.8525,23.1611,22.8453,23.118,154600.0
2009-01-23 11:05:00,32.23,32.25,32.12,32.2,100000.0,23.1324,23.1468,23.0534,23.1109,100000.0
2009-01-23 11:10:00,32.2,32.31,32.06,32.29,72800.0,23.1109,23.1898,23.0104,23.1755,72800.0
2009-01-23 11:15:00,32.29,32.38,32.22,32.34,78200.0,23.1755,23.2401,23.1252,23.2113,78200.0
2009-01-23 11:20:00,32.35,32.52,32.32,32.42,84600.0,23.2185,23.3405,23.197,23.2688,84600.0
2009-01-23 11:25:00,32.41,32.48,32.35,32.38,97800.0,23.2616,23.3118,23.2185,23.2401,97800.0
2009-01-23 11:30:00,32.4,32.51,32.32,32.4,151000.0,23.2544,23.3334,23.197,23.2544,151000.0
2009-01-23 11:35:00,32.41,32.59,32.3,32.55,127800.0,23.2616,23.3908,23.1826,23.3621,127800.0
2009-01-23 11:40:00,32.53,32.76,32.53,32.64,121600.0,23.3477,23.5128,23.3477,23.4267,121600.0
2009-01-23 11:45:00,32.63,32.66,32.43,32.63,103400.0,23.4195,23.441,23.2759,23.4195,103400.0
2009-01-23 11:50:00,32.63,32.77,32.53,32.71,126000.0,23.4195,23.52,23.3477,23.4769,126000.0
2009-01-23 11:55:00,32.69,32.7,32.38,32.5,65400.0,23.4626,23.4697,23.2401,23.3262,65400.0
2009-01-23 12:00:00,32.5,32.6,32.46,32.57,59000.0,23.3262,23.398,23.2975,23.3764,59000.0
2009-01-23 12:05:00,32.56,32.63,32.49,32.51,73200.0,23.3692,23.4195,23.319,23.3334,73200.0
2009-01-23 12:10:00,32.51,32.81,32.51,32.77,112000.0,23.3334,23.5487,23.3334,23.52,112000.0
2009-01-23 12:15:00,32.79,32.96,32.74,32.85,74000.0,23.5343,23.6563,23.4984,23.5774,74000.0
2009-01-23 12:20:00,32.82,33.17,32.82,33.17,145600.0,23.5559,23.8071,23.5559,23.8071,145600.0
2009-01-23 12:25:00,33.16,33.32,33.06,33.23,99200.0,23.7999,23.9147,23.7281,23.8501,99200.0
2009-01-23 12:30:00,33.24,33.27,33.07,33.12,73000.0,23.8573,23.8788,23.7353,23.7712,73000.0
2009-01-23 12:35:00,33.12,33.16,32.82,32.82,106400.0,23.7712,23.7999,23.5559,23.5559,106400.0
2009-01-23 12:40:00,32.82,32.96,32.79,32.92,108600.0,23.5559,23.6563,23.5343,23.6276,108600.0
2009-01-23 12:45:00,32.88,33.19,32.85,33.02,132000.0,23.5989,23.8214,23.5774,23.6994,132000.0
2009-01-23 12:50:00,32.99,33.16,32.95,32.98,87200.0,23.6779,23.7999,23.6492,23.6707,87200.0
2009-01-23 12:55:00,33.0,33.13,32.88,33.02,69800.0,23.685,23.7784,23.5989,23.6994,69800.0
2009-01-23 13:00:00,33.01,33.23,32.96,33.18,121400.0,23.6922,23.8501,23.6563,23.8142,121400.0
2009-01-23 13:05:00,33.18,33.22,33.02,33.11,75600.0,23.8142,23.8429,23.6994,23.764,75600.0
2009-01-23 13:10:00,33.12,33.48,33.08,33.42,105000.0,23.7712,24.0296,23.7425,23.9865,105000.0
2009-01-23 13:15:00,33.42,33.72,33.38,33.7,83800.0,23.9865,24.2018,23.9578,24.1875,83800.0
2009-01-23 13:20:00,33.66,33.82,33.63,33.65,126400.0,24.1587,24.2736,24.1372,24.1516,126400.0
2009-01-23 13:25:00,33.65,33.76,33.49,33.51,108000.0,24.1516,24.2305,24.0367,24.0511,108000.0
2009-01-23 13:30:00,33.5,33.59,33.42,33.5,147400.0,24.0439,24.1085,23.9865,24.0439,147400.0
2009-01-23 13:35:00,33.49,33.55,33.24,33.31,148000.0,24.0367,24.0798,23.8573,23.9075,148000.0
2009-01-23 13:40:00,33.33,33.44,33.3,33.37,78200.0,23.9219,24.0008,23.9004,23.9506,78200.0
2009-01-23 13:45:00,33.42,33.52,33.38,33.47,55200.0,23.9865,24.0583,23.9578,24.0224,55200.0
2009-01-23 13:50:00,33.48,33.49,33.18,33.29,86600.0,24.0296,24.0367,23.8142,23.8932,86600.0
2009-01-23 13:55:00,33.3,33.57,33.21,33.55,85400.0,23.9004,24.0942,23.8358,24.0798,85400.0
2009-01-23 14:00:00,33.55,33.6,33.33,33.33,82400.0,24.0798,24.1157,23.9219,23.9219,82400.0
2009-01-23 14:05:00,33.3,33.38,33.22,33.24,144600.0,23.9004,23.9578,23.8429,23.8573,144600.0
2009-01-23 14:10:00,33.22,33.22,32.93,32.94,79400.0,23.8429,23.8429,23.6348,23.642,79400.0
2009-01-23 14:15:00,32.94,33.2,32.88,33.09,59800.0,23.642,23.8286,23.5989,23.7496,59800.0
2009-01-23 14:20:00,33.09,33.39,33.0,33.34,111400.0,23.7496,23.965,23.685,23.9291,111400.0
2009-01-23 14:25:00,33.34,33.34,33.16,33.19,120000.0,23.9291,23.9291,23.7999,23.8214,120000.0
2009-01-23 14:30:00,33.19,33.25,32.88,32.88,99800.0,23.8214,23.8645,23.5989,23.5989,99800.0
2009-01-23 14:35:00,32.85,33.04,32.83,32.97,55000.0,23.5774,23.7138,23.563,23.6635,55000.0
2009-01-23 14:40:00,32.98,33.16,32.86,33.03,93800.0,23.6707,23.7999,23.5846,23.7066,93800.0
2009-01-23 14:45:00,33.04,33.16,32.94,33.0,60200.0,23.7138,23.7999,23.642,23.685,60200.0
2009-01-23 14:50:00,33.01,33.01,32.72,32.77,81600.0,23.6922,23.6922,23.4841,23.52,81600.0
2009-01-23 14:55:00,32.76,32.85,32.57,32.77,94800.0,23.5128,23.5774,23.3764,23.52,94800.0
2009-01-23 15:00:00,32.77,33.09,32.62,33.04,127800.0,23.52,23.7496,23.4123,23.7138,127800.0
2009-01-23 15:05:00,33.04,33.1,32.73,32.74,95400.0,23.7138,23.7568,23.4913,23.4984,95400.0
2009-01-23 15:10:00,32.72,32.99,32.67,32.84,89000.0,23.4841,23.6779,23.4482,23.5702,89000.0
2009-01-23 15:15:00,32.85,33.02,32.8,32.96,80400.0,23.5774,23.6994,23.5415,23.6563,80400.0
2009-01-23 15:20:00,32.94,33.14,32.89,33.04,72600.0,23.642,23.7855,23.6061,23.7138,72600.0
2009-01-23 15:25:00,33.02,33.12,32.93,32.93,72200.0,23.6994,23.7712,23.6348,23.6348,72200.0
2009-01-23 15:30:00,32.92,33.07,32.85,33.06,83600.0,23.6276,23.7353,23.5774,23.7281,83600.0
2009-01-23 15:35:00,33.06,33.2,33.04,33.09,99000.0,23.7281,23.8286,23.7138,23.7496,99000.0
2009-01-23 15:40:00,33.11,33.24,33.05,33.12,144400.0,23.764,23.8573,23.7209,23.7712,144400.0
2009-01-23 15:45:00,33.15,33.27,33.09,33.25,159000.0,23.7927,23.8788,23.7496,23.8645,159000.0
2009-01-23 15:50:00,33.25,33.35,33.18,33.31,248200.0,23.8645,23.9363,23.8142,23.9075,248200.0
2009-01-23 15:55:00,33.32,33.39,33.23,33.23,260000.0,23.9147,23.965,23.8501,23.8501,260000.0
2009-01-26 09:30:00,33.85,34.25,33.52,34.18,262000.0,24.2951,24.5822,24.0583,24.532,262000.0
2009-01-26 09:35:00,34.17,34.2,33.91,33.92,138800.0,24.5248,24.5463,24.3382,24.3454,138800.0
2009-01-26 09:40:00,33.92,34.5,33.92,34.29,167200.0,24.3454,24.7616,24.3454,24.6109,167200.0
2009-01-26 09:45:00,34.31,34.33,34.05,34.08,112600.0,24.6253,24.6396,24.4387,24.4602,112600.0
2009-01-26 09:50:00,34.1,34.46,34.09,34.37,98400.0,24.4746,24.7329,24.4674,24.6683,98400.0
2009-01-26 09:55:00,34.37,34.41,34.23,34.41,95800.0,24.6683,24.697,24.5679,24.697,95800.0
2009-01-26 10:00:00,34.41,34.74,34.37,34.57,178000.0,24.697,24.9339,24.6683,24.8119,178000.0
2009-01-26 10:05:00,34.59,34.88,34.56,34.84,96200.0,24.8262,25.0344,24.8047,25.0057,96200.0
2009-01-26 10:10:00,34.84,34.97,34.77,34.82,89000.0,25.0057,25.099,24.9554,24.9913,89000.0
2009-01-26 10:15:00,34.82,34.88,34.66,34.72,85200.0,24.9913,25.0344,24.8765,24.9195,85200.0
2009-01-26 10:20:00,34.72,34.9,34.71,34.83,77400.0,24.9195,25.0487,24.9124,24.9985,77400.0
2009-01-26 10:25:00,34.84,34.84,34.49,34.51,66600.0,25.0057,25.0057,24.7545,24.7688,66600.0
2009-01-26 10:30:00,34.54,34.58,34.45,34.52,92800.0,24.7904,24.8191,24.7258,24.776,92800.0
2009-01-26 10:35:00,34.54,34.55,34.23,34.23,69600.0,24.7904,24.7975,24.5679,24.5679,69600.0
2009-01-26 10:40:00,34.22,34.35,34.08,34.13,129600.0,24.5607,24.654,24.4602,24.4961,129600.0
2009-01-26 10:45:00,34.13,34.51,34.13,34.5,123400.0,24.4961,24.7688,24.4961,24.7616,123400.0
2009-01-26 10:50:00,34.47,34.56,34.44,34.54,159400.0,24.7401,24.8047,24.7186,24.7904,159400.0
2009-01-26 10:55:00,34.54,34.59,34.47,34.54,46800.0,24.7904,24.8262,24.7401,24.7904,46800.0
2009-01-26 11:00:00,34.54,34.76,34.52,34.63,186600.0,24.7904,24.9483,24.776,24.8549,186600.0
2009-01-26 11:05:00,34.63,34.68,34.56,34.68,108000.0,24.8549,24.8908,24.8047,24.8908,108000.0
2009-01-26 11:10:00,34.67,34.69,34.56,34.65,98600.0,24.8837,24.898,24.8047,24.8693,98600.0
2009-01-26 11:15:00,34.66,34.74,34.36,34.4,81600.0,24.8765,24.9339,24.6612,24.6899,81600.0
2009-01-26 11:20:00,34.36,34.55,34.34,34.55,56200.0,24.6612,24.7975,24.6468,24.7975,56200.0
2009-01-26 11:25:00,34.53,34.68,34.53,34.59,54600.0,24.7832,24.8908,24.7832,24.8262,54600.0
2009-01-26 11:30:00,34.6,34.62,34.51,34.51,52000.0,24.8334,24.8478,24.7688,24.7688,52000.0
2009-01-26 11:35:00,34.52,34.58,34.45,34.5,82000.0,24.776,24.8191,24.7258,24.7616,82000.0
2009-01-26 11:40:00,34.51,34.51,34.2,34.2,125600.0,24.7688,24.7688,24.5463,24.5463,125600.0
2009-01-26 11:45:00,34.22,34.28,34.01,34.01,131200.0,24.5607,24.6037,24.41,24.41,131200.0
2009-01-26 11:50:00,34.02,34.23,33.99,34.23,47800.0,24.4171,24.5679,24.3956,24.5679,47800.0
2009-01-26 11:55:00,34.23,34.41,34.2,34.39,41400.0,24.5679,24.697,24.5463,24.6827,41400.0
2009-01-26 12:00:00,34.4,34.5,34.4,34.48,46200.0,24.6899,24.7616,24.6899,24.7473,46200.0
2009-01-26 12:05:00,34.48,34.49,34.39,34.44,33600.0,24.7473,24.7545,24.6827,24.7186,33600.0
2009-01-26 12:10:00,34.42,34.45,34.27,34.42,64200.0,24.7042,24.7258,24.5966,24.7042,64200.0
2009-01-26 12:15:00,34.42,34.48,34.35,34.4,75400.0,24.7042,24.7473,24.654,24.6899,75400.0
2009-01-26 12:20:00,34.38,34.63,34.38,34.54,76400.0,24.6755,24.8549,24.6755,24.7904,76400.0
2009-01-26 12:25:00,34.55,34.58,34.38,34.47,121800.0,24.7975,24.8191,24.6755,24.7401,121800.0
2009-01-26 12:30:00,34.47,34.54,34.22,34.24,78800.0,24.7401,24.7904,24.5607,24.575,78800.0
2009-01-26 12:35:00,34.23,34.3,34.13,34.26,78200.0,24.5679,24.6181,24.4961,24.5894,78200.0
2009-01-26 12:40:00,34.24,34.35,34.2,34.22,76400.0,24.575,24.654,24.5463,24.5607,76400.0
2009-01-26 12:45:00,34.22,34.37,34.18,34.21,65400.0,24.5607,24.6683,24.532,24.5535,65400.0
2009-01-26 12:50:00,34.19,34.36,34.03,34.32,68000.0,24.5391,24.6612,24.4243,24.6325,68000.0
2009-01-26 12:55:00,34.32,34.35,34.07,34.11,63000.0,24.6325,24.654,24.453,24.4817,63000.0
2009-01-26 13:00:00,34.1,34.24,34.1,34.19,51400.0,24.4746,24.575,24.4746,24.5391,51400.0
2009-01-26 13:05:00,34.16,34.16,33.9,34.05,78000.0,24.5176,24.5176,24.331,24.4387,78000.0
2009-01-26 13:10:00,34.06,34.12,33.99,34.02,52600.0,24.4458,24.4889,24.3956,24.4171,52600.0
2009-01-26 13:15:00,34.04,34.15,33.98,34.06,69800.0,24.4315,24.5104,24.3884,24.4458,69800.0
2009-01-26 13:20:00,34.06,34.24,33.99,34.23,98600.0,24.4458,24.575,24.3956,24.5679,98600.0
2009-01-26 13:25:00,34.23,34.31,34.15,34.19,67800.0,24.5679,24.6253,24.5104,24.5391,67800.0
2009-01-26 13:30:00,34.19,34.21,33.86,33.86,109800.0,24.5391,24.5535,24.3023,24.3023,109800.0
2009-01-26 13:35:00,33.85,34.05,33.85,34.01,62600.0,24.2951,24.4387,24.2951,24.41,62600.0
2009-01-26 13:40:00,34.0,34.21,34.0,34.21,42600.0,24.4028,24.5535,24.4028,24.5535,42600.0
2009-01-26 13:45:00,34.22,34.28,33.99,33.99,37000.0,24.5607,24.6037,24.3956,24.3956,37000.0
2009-01-26 13:50:00,33.99,34.02,33.8,33.94,55600.0,24.3956,24.4171,24.2592,24.3597,55600.0
2009-01-26 13:55:00,33.95,34.01,33.88,34.01,52600.0,24.3669,24.41,24.3167,24.41,52600.0
2009-01-26 14:00:00,34.0,34.0,33.75,33.84,78000.0,24.4028,24.4028,24.2233,24.2879,78000.0
2009-01-26 14:05:00,33.83,33.87,33.73,33.85,164600.0,24.2808,24.3095,24.209,24.2951,164600.0
2009-01-26 14:10:00,33.85,33.91,33.67,33.68,95400.0,24.2951,24.3382,24.1659,24.1731,95400.0
2009-01-26 14:15:00,33.65,33.8,33.6,33.77,65200.0,24.1516,24.2592,24.1157,24.2377,65200.0
2009-01-26 14:20:00,33.78,33.89,33.74,33.81,47400.0,24.2449,24.3238,24.2162,24.2664,47400.0
2009-01-26 14:25:00,33.79,34.05,33.79,33.94,80000.0,24.2521,24.4387,24.2521,24.3597,80000.0
2009-01-26 14:30:00,33.94,34.15,33.91,34.13,58200.0,24.3597,24.5104,24.3382,24.4961,58200.0
2009-01-26 14:35:00,34.13,34.19,34.03,34.05,49200.0,24.4961,24.5391,24.4243,24.4387,49200.0
2009-01-26 14:40:00,34.03,34.13,33.95,34.0,72800.0,24.4243,24.4961,24.3669,24.4028,72800.0
2009-01-26 14:45:00,34.02,34.24,33.93,34.24,70200.0,24.4171,24.575,24.3525,24.575,70200.0
2009-01-26 14:50:00,34.24,34.32,34.16,34.31,62600.0,24.575,24.6325,24.5176,24.6253,62600.0
2009-01-26 14:55:00,34.31,34.38,34.17,34.32,76400.0,24.6253,24.6755,24.5248,24.6325,76400.0
2009-01-26 15:00:00,34.31,34.49,34.29,34.42,74800.0,24.6253,24.7545,24.6109,24.7042,74800.0
2009-01-26 15:05:00,34.42,34.52,34.37,34.51,58800.0,24.7042,24.776,24.6683,24.7688,58800.0
2009-01-26 15:10:00,34.51,34.57,34.24,34.29,115600.0,24.7688,24.8119,24.575,24.6109,115600.0
2009-01-26 15:15:00,34.3,34.3,34.11,34.24,100600.0,24.6181,24.6181,24.4817,24.575,100600.0
2009-01-26 15:20:00,34.24,34.35,34.2,34.24,109600.0,24.575,24.654,24.5463,24.575,109600.0
2009-01-26 15:25:00,34.23,34.45,34.23,34.38,88600.0,24.5679,24.7258,24.5679,24.6755,88600.0
2009-01-26 15:30:00,34.38,34.38,34.08,34.14,89600.0,24.6755,24.6755,24.4602,24.5033,89600.0
2009-01-26 15:35:00,34.15,34.37,34.08,34.1,106000.0,24.5104,24.6683,24.4602,24.4746,106000.0
2009-01-26 15:40:00,34.09,34.14,33.75,33.87,151800.0,24.4674,24.5033,24.2233,24.3095,151800.0
2009-01-26 15:45:00,33.88,34.13,33.82,34.06,149000.0,24.3167,24.4961,24.2736,24.4458,149000.0
2009-01-26 15:50:00,34.05,34.16,33.97,34.08,142200.0,24.4387,24.5176,24.3812,24.4602,142200.0
2009-01-26 15:55:00,34.07,34.1,33.98,34.05,135200.0,24.453,24.4746,24.3884,24.4387,135200.0
2009-01-27 09:30:00,33.8,33.87,33.55,33.63,75000.0,24.2592,24.3095,24.0798,24.1372,75000.0
2009-01-27 09:35:00,33.65,33.9,33.39,33.85,90000.0,24.1516,24.331,23.965,24.2951,90000.0
2009-01-27 09:40:00,33.91,33.94,33.5,33.56,98200.0,24.3382,24.3597,24.0439,24.087,98200.0
2009-01-27 09:45:00,33.58,33.7,33.27,33.3,97800.0,24.1013,24.1875,23.8788,23.9004,97800.0
2009-01-27 09:50:00,33.28,33.46,33.27,33.31,108600.0,23.886,24.0152,23.8788,23.9075,108600.0
2009-01-27 09:55:00,33.33,33.49,33.27,33.41,84800.0,23.9219,24.0367,23.8788,23.9793,84800.0
2009-01-27 10:00:00,33.39,33.47,33.13,33.29,132000.0,23.965,24.0224,23.7784,23.8932,132000.0
2009-01-27 10:05:00,33.27,33.3,33.02,33.21,186200.0,23.8788,23.9004,23.6994,23.8358,186200.0
2009-01-27 10:10:00,33.2,33.38,33.19,33.37,180600.0,23.8286,23.9578,23.8214,23.9506,180600.0
2009-01-27 10:15:00,33.35,33.53,33.32,33.45,156400.0,23.9363,24.0654,23.9147,24.008,156400.0
2009-01-27 10:20:00,33.46,33.82,33.45,33.56,109400.0,24.0152,24.2736,24.008,24.087,109400.0
2009-01-27 10:25:00,33.55,33.63,33.34,33.38,90400.0,24.0798,24.1372,23.9291,23.9578,90400.0
2009-01-27 10:30:00,33.37,33.48,33.27,33.48,66000.0,23.9506,24.0296,23.8788,24.0296,66000.0
2009-01-27 10:35:00,33.48,33.58,33.46,33.52,56000.0,24.0296,24.1013,24.0152,24.0583,56000.0
2009-01-27 10:40:00,33.46,33.58,33.43,33.47,67400.0,24.0152,24.1013,23.9937,24.0224,67400.0
2009-01-27 10:45:00,33.45,33.45,33.27,33.31,61000.0,24.008,24.008,23.8788,23.9075,61000.0
2009-01-27 10:50:00,33.3,33.59,33.27,33.45,52000.0,23.9004,24.1085,23.8788,24.008,52000.0
2009-01-27 10:55:00,33.47,33.65,33.41,33.64,75800.0,24.0224,24.1516,23.9793,24.1444,75800.0
2009-01-27 11:00:00,33.62,33.65,33.52,33.56,42200.0,24.13,24.1516,24.0583,24.087,42200.0
2009-01-27 11:05:00,33.56,33.76,33.51,33.7,88000.0,24.087,24.2305,24.0511,24.1875,88000.0
2009-01-27 11:10:00,33.69,33.7,33.54,33.55,61200.0,24.1803,24.1875,24.0726,24.0798,61200.0
2009-01-27 11:15:00,33.55,33.76,33.54,33.54,78400.0,24.0798,24.2305,24.0726,24.0726,78400.0
2009-01-27 11:20:00,33.54,33.57,33.47,33.48,84400.0,24.0726,24.0942,24.0224,24.0296,84400.0
2009-01-27 11:25:00,33.49,33.51,33.34,33.43,63600.0,24.0367,24.0511,23.9291,23.9937,63600.0
2009-01-27 11:30:00,33.42,33.46,33.18,33.19,100800.0,23.9865,24.0152,23.8142,23.8214,100800.0
2009-01-27 11:35:00,33.19,33.22,33.1,33.17,130400.0,23.8214,23.8429,23.7568,23.8071,130400.0
2009-01-27 11:40:00,33.16,33.2,33.02,33.15,103200.0,23.7999,23.8286,23.6994,23.7927,103200.0
2009-01-27 11:45:00,33.16,33.32,33.16,33.24,72600.0,23.7999,23.9147,23.7999,23.8573,72600.0
2009-01-27 11:50:00,33.22,33.3,33.13,33.24,85000.0,23.8429,23.9004,23.7784,23.8573,85000.0
2009-01-27 11:55:00,33.23,33.26,33.16,33.24,83600.0,23.8501,23.8717,23.7999,23.8573,83600.0
2009-01-27 12:00:00,33.24,33.34,33.19,33.31,84800.0,23.8573,23.9291,23.8214,23.9075,84800.0
2009-01-27 12:05:00,33.32,33.46,33.31,33.45,110000.0,23.9147,24.0152,23.9075,24.008,110000.0
2009-01-27 12:10:00,33.46,33.61,33.44,33.47,100800.0,24.0152,24.1229,24.0008,24.0224,100800.0
2009-01-27 12:15:00,33.48,33.58,33.45,33.54,62200.0,24.0296,24.1013,24.008,24.0726,62200.0
2009-01-27 12:20:00,33.52,33.57,33.46,33.51,56400.0,24.0583,24.0942,24.0152,24.0511,56400.0
2009-01-27 12:25:00,33.51,33.71,33.47,33.66,83400.0,24.0511,24.1946,24.0224,24.1587,83400.0
2009-01-27 12:30:00,33.66,33.69,33.54,33.57,68400.0,24.1587,24.1803,24.0726,24.0942,68400.0
2009-01-27 12:35:00,33.58,33.6,33.53,33.6,40800.0,24.1013,24.1157,24.0654,24.1157,40800.0
2009-01-27 12:40:00,33.63,33.67,33.49,33.49,51800.0,24.1372,24.1659,24.0367,24.0367,51800.0
2009-01-27 12:45:00,33.5,33.5,33.37,33.38,48400.0,24.0439,24.0439,23.9506,23.9578,48400.0
2009-01-27 12:50:00,33.39,33.43,33.32,33.43,50800.0,23.965,23.9937,23.9147,23.9937,50800.0
2009-01-27 12:55:00,33.42,33.58,33.41,33.46,48600.0,23.9865,24.1013,23.9793,24.0152,48600.0
2009-01-27 13:00:00,33.46,33.51,33.39,33.39,71800.0,24.0152,24.0511,23.965,23.965,71800.0
2009-01-27 13:05:00,33.41,33.48,33.34,33.48,103200.0,23.9793,24.0296,23.9291,24.0296,103200.0
2009-01-27 13:10:00,33.47,33.62,33.44,33.53,70400.0,24.0224,24.13,24.0008,24.0654,70400.0
2009-01-27 13:15:00,33.52,33.54,33.4,33.43,48400.0,24.0583,24.0726,23.9721,23.9937,48400.0
2009-01-27 13:20:00,33.44,33.72,33.42,33.72,42200.0,24.0008,24.2018,23.9865,24.2018,42200.0
2009-01-27 13:25:00,33.71,33.71,33.41,33.42,77600.0,24.1946,24.1946,23.9793,23.9865,77600.0
2009-01-27 13:30:00,33.43,33.58,33.39,33.48,59600.0,23.9937,24.1013,23.965,24.0296,59600.0
2009-01-27 13:35:00,33.48,33.49,33.42,33.47,52000.0,24.0296,24.0367,23.9865,24.0224,52000.0
2009-01-27 13:40:00,33.47,33.66,33.47,33.6,52000.0,24.0224,24.1587,24.0224,24.1157,52000.0
2009-01-27 13:45:00,33.62,33.66,33.45,33.52,61600.0,24.13,24.1587,24.008,24.0583,61600.0
2009-01-27 13:50:00,33.52,33.69,33.52,33.68,73400.0,24.0583,24.1803,24.0583,24.1731,73400.0
2009-01-27 13:55:00,33.68,33.68,33.46,33.5,84800.0,24.1731,24.1731,24.0152,24.0439,84800.0
2009-01-27 14:00:00,33.5,33.54,33.37,33.44,92800.0,24.0439,24.0726,23.9506,24.0008,92800.0
2009-01-27 14:05:00,33.44,33.48,33.27,33.36,76200.0,24.0008,24.0296,23.8788,23.9434,76200.0
2009-01-27 14:10:00,33.37,33.48,33.29,33.32,71400.0,23.9506,24.0296,23.8932,23.9147,71400.0
2009-01-27 14:15:00,33.31,33.52,33.3,33.37,83600.0,23.9075,24.0583,23.9004,23.9506,83600.0
2009-01-27 14:20:00,33.35,33.4,33.2,33.26,94800.0,23.9363,23.9721,23.8286,23.8717,94800.0
2009-01-27 14:25:00,33.25,33.34,33.13,33.2,112400.0,23.8645,23.9291,23.7784,23.8286,112400.0
2009-01-27 14:30:00,33.2,33.27,33.11,33.21,87200.0,23.8286,23.8788,23.764,23.8358,87200.0
2009-01-27 14:35:00,33.21,33.42,33.19,33.19,69400.0,23.8358,23.9865,23.8214,23.8214,69400.0
2009-01-27 14:40:00,33.19,33.31,33.16,33.2,47400.0,23.8214,23.9075,23.7999,23.8286,47400.0
2009-01-27 14:45:00,33.2,33.27,33.13,33.26,68600.0,23.8286,23.8788,23.7784,23.8717,68600.0
2009-01-27 14:50:00,33.29,33.45,33.26,33.38,73600.0,23.8932,24.008,23.8717,23.9578,73600.0
2009-01-27 14:55:00,33.4,33.44,33.3,33.41,66400.0,23.9721,24.0008,23.9004,23.9793,66400.0
2009-01-27 15:00:00,33.43,33.52,33.2,33.35,106200.0,23.9937,24.0583,23.8286,23.9363,106200.0
2009-01-27 15:05:00,33.35,33.41,33.2,33.41,99400.0,23.9363,23.9793,23.8286,23.9793,99400.0
2009-01-27 15:10:00,33.41,33.45,33.27,33.43,69000.0,23.9793,24.008,23.8788,23.9937,69000.0
2009-01-27 15:15:00,33.43,33.49,33.4,33.42,55600.0,23.9937,24.0367,23.9721,23.9865,55600.0
2009-01-27 15:20:00,33.41,33.58,33.38,33.54,56600.0,23.9793,24.1013,23.9578,24.0726,56600.0
2009-01-27 15:25:00,33.53,33.68,33.44,33.61,78400.0,24.0654,24.1731,24.0008,24.1229,78400.0
2009-01-27 15:30:00,33.6,33.6,33.38,33.46,96800.0,24.1157,24.1157,23.9578,24.0152,96800.0
2009-01-27 15:35:00,33.46,33.58,33.42,33.56,76800.0,24.0152,24.1013,23.9865,24.087,76800.0
2009-01-27 15:40:00,33.56,33.59,33.45,33.53,108800.0,24.087,24.1085,24.008,24.0654,108800.0
2009-01-27 15:45:00,33.55,33.55,33.35,33.43,140400.0,24.0798,24.0798,23.9363,23.9937,140400.0
2009-01-27 15:50:00,33.43,33.52,33.36,33.45,148800.0,23.9937,24.0583,23.9434,24.008,148800.0
2009-01-27 15:55:00,33.46,33.48,33.33,33.34,140600.0,24.0152,24.0296,23.9219,23.9291,140600.0
2009-01-28 09:30:00,34.0,34.0,33.55,33.82,83000.0,24.4028,24.4028,24.0798,24.2736,83000.0
2009-01-28 09:35:00,33.77,33.98,33.42,33.89,131000.0,24.2377,24.3884,23.9865,24.3238,131000.0
2009-01-28 09:40:00,33.91,33.98,33.55,33.61,120400.0,24.3382,24.3884,24.0798,24.1229,120400.0
2009-01-28 09:45:00,33.66,33.81,33.65,33.73,83200.0,24.1587,24.2664,24.1516,24.209,83200.0
2009-01-28 09:50:00,33.71,33.82,33.68,33.74,98600.0,24.1946,24.2736,24.1731,24.2162,98600.0
2009-01-28 09:55:00,33.76,33.81,33.63,33.73,110400.0,24.2305,24.2664,24.1372,24.209,110400.0
2009-01-28 10:00:00,33.74,33.98,33.72,33.72,104200.0,24.2162,24.3884,24.2018,24.2018,104200.0
2009-01-28 10:05:00,33.72,33.76,33.57,33.69,119000.0,24.2018,24.2305,24.0942,24.1803,119000.0
2009-01-28 10:10:00,33.69,33.94,33.6,33.94,101800.0,24.1803,24.3597,24.1157,24.3597,101800.0
2009-01-28 10:15:00,33.94,34.01,33.83,33.99,72600.0,24.3597,24.41,24.2808,24.3956,72600.0
2009-01-28 10:20:00,34.0,34.17,33.99,34.13,80800.0,24.4028,24.5248,24.3956,24.4961,80800.0
2009-01-28 10:25:00,34.14,34.35,34.05,34.35,51200.0,24.5033,24.654,24.4387,24.654,51200.0
2009-01-28 10:30:00,34.35,34.54,34.08,34.5,258600.0,24.654,24.7904,24.4602,24.7616,258600.0
2009-01-28 10:35:00,34.5,34.77,34.47,34.68,215200.0,24.7616,24.9554,24.7401,24.8908,215200.0
2009-01-28 10:40:00,34.67,34.75,34.51,34.62,128800.0,24.8837,24.9411,24.7688,24.8478,128800.0
2009-01-28 10:45:00,34.61,34.79,34.59,34.7,113000.0,24.8406,24.9698,24.8262,24.9052,113000.0
2009-01-28 10:50:00,34.72,34.73,34.53,34.7,107200.0,24.9195,24.9267,24.7832,24.9052,107200.0
2009-01-28 10:55:00,34.7,34.77,34.57,34.7,88200.0,24.9052,24.9554,24.8119,24.9052,88200.0
2009-01-28 11:00:00,34.71,34.77,34.56,34.63,93800.0,24.9124,24.9554,24.8047,24.8549,93800.0
2009-01-28 11:05:00,34.64,34.72,34.56,34.67,55200.0,24.8621,24.9195,24.8047,24.8837,55200.0
2009-01-28 11:10:00,34.64,34.69,34.38,34.4,76800.0,24.8621,24.898,24.6755,24.6899,76800.0
2009-01-28 11:15:00,34.41,34.45,34.33,34.39,77400.0,24.697,24.7258,24.6396,24.6827,77400.0
2009-01-28 11:20:00,34.37,34.48,34.31,34.44,100200.0,24.6683,24.7473,24.6253,24.7186,100200.0
2009-01-28 11:25:00,34.45,34.65,34.42,34.62,144400.0,24.7258,24.8693,24.7042,24.8478,144400.0
2009-01-28 11:30:00,34.65,34.65,34.44,34.56,91200.0,24.8693,24.8693,24.7186,24.8047,91200.0
2009-01-28 11:35:00,34.54,34.54,34.2,34.23,77800.0,24.7904,24.7904,24.5463,24.5679,77800.0
2009-01-28 11:40:00,34.23,34.37,34.2,34.24,90000.0,24.5679,24.6683,24.5463,24.575,90000.0
2009-01-28 11:45:00,34.28,34.47,34.27,34.46,98600.0,24.6037,24.7401,24.5966,24.7329,98600.0
2009-01-28 11:50:00,34.43,34.5,34.32,34.38,58200.0,24.7114,24.7616,24.6325,24.6755,58200.0
2009-01-28 11:55:00,34.35,34.44,34.3,34.3,41200.0,24.654,24.7186,24.6181,24.6181,41200.0
2009-01-28 12:00:00,34.33,34.4,34.21,34.38,54000.0,24.6396,24.6899,24.5535,24.6755,54000.0
2009-01-28 12:05:00,34.43,34.44,34.34,34.41,41400.0,24.7114,24.7186,24.6468,24.697,41400.0
2009-01-28 12:10:00,34.42,34.51,34.39,34.47,45200.0,24.7042,24.7688,24.6827,24.7401,45200.0
2009-01-28 12:15:00,34.46,34.53,34.44,34.49,37600.0,24.7329,24.7832,24.7186,24.7545,37600.0
2009-01-28 12:20:00,34.51,34.52,34.41,34.52,33000.0,24.7688,24.776,24.697,24.776,33000.0
2009-01-28 12:25:00,34.49,34.54,34.46,34.5,29200.0,24.7545,24.7904,24.7329,24.7616,29200.0
2009-01-28 12:30:00,34.5,34.53,34.37,34.52,54800.0,24.7616,24.7832,24.6683,24.776,54800.0
2009-01-28 12:35:00,34.5,34.6,34.46,34.54,51400.0,24.7616,24.8334,24.7329,24.7904,51400.0
2009-01-28 12:40:00,34.52,34.52,34.47,34.52,24000.0,24.776,24.776,24.7401,24.776,24000.0
2009-01-28 12:45:00,34.53,34.63,34.51,34.55,48600.0,24.7832,24.8549,24.7688,24.7975,48600.0
2009-01-28 12:50:00,34.57,34.65,34.53,34.61,50200.0,24.8119,24.8693,24.7832,24.8406,50200.0
2009-01-28 12:55:00,34.61,34.63,34.45,34.47,43400.0,24.8406,24.8549,24.7258,24.7401,43400.0
2009-01-28 13:00:00,34.48,34.51,34.41,34.47,45400.0,24.7473,24.7688,24.697,24.7401,45400.0
2009-01-28 13:05:00,34.47,34.66,34.46,34.63,38200.0,24.7401,24.8765,24.7329,24.8549,38200.0
2009-01-28 13:10:00,34.63,34.67,34.55,34.55,25400.0,24.8549,24.8837,24.7975,24.7975,25400.0
2009-01-28 13:15:00,34.55,34.57,34.46,34.47,45200.0,24.7975,24.8119,24.7329,24.7401,45200.0
2009-01-28 13:20:00,34.49,34.59,34.46,34.57,35000.0,24.7545,24.8262,24.7329,24.8119,35000.0
2009-01-28 13:25:00,34.58,34.68,34.56,34.67,48200.0,24.8191,24.8908,24.8047,24.8837,48200.0
2009-01-28 13:30:00,34.66,34.74,34.63,34.69,53600.0,24.8765,24.9339,24.8549,24.898,53600.0
2009-01-28 13:35:00,34.72,34.77,34.7,34.7,39200.0,24.9195,24.9554,24.9052,24.9052,39200.0
2009-01-28 13:40:00,34.7,34.85,34.7,34.85,56800.0,24.9052,25.0128,24.9052,25.0128,56800.0
2009-01-28 13:45:00,34.85,34.99,34.82,34.99,54200.0,25.0128,25.1133,24.9913,25.1133,54200.0
2009-01-28 13:50:00,34.99,35.0,34.84,34.88,76000.0,25.1133,25.1205,25.0057,25.0344,76000.0
2009-01-28 13:55:00,34.88,34.94,34.83,34.83,46200.0,25.0344,25.0774,24.9985,24.9985,46200.0
2009-01-28 14:00:00,34.84,34.97,34.82,34.87,43000.0,25.0057,25.099,24.9913,25.0272,43000.0
2009-01-28 14:05:00,34.87,34.87,34.73,34.76,39600.0,25.0272,25.0272,24.9267,24.9483,39600.0
2009-01-28 14:10:00,34.76,34.91,34.73,34.9,32800.0,24.9483,25.0559,24.9267,25.0487,32800.0
2009-01-28 14:15:00,34.86,35.0,34.59,34.93,110400.0,25.02,25.1205,24.8262,25.0703,110400.0
2009-01-28 14:20:00,34.92,35.09,34.7,34.72,199600.0,25.0631,25.1851,24.9052,24.9195,199600.0
2009-01-28 14:25:00,34.7,34.83,34.56,34.68,100200.0,24.9052,24.9985,24.8047,24.8908,100200.0
2009-01-28 14:30:00,34.71,34.79,34.54,34.79,144600.0,24.9124,24.9698,24.7904,24.9698,144600.0
2009-01-28 14:35:00,34.77,34.82,34.5,34.77,157800.0,24.9554,24.9913,24.7616,24.9554,157800.0
2009-01-28 14:40:00,34.78,34.91,34.74,34.81,143400.0,24.9626,25.0559,24.9339,24.9841,143400.0
2009-01-28 14:45:00,34.77,34.87,34.6,34.69,179000.0,24.9554,25.0272,24.8334,24.898,179000.0
2009-01-28 14:50:00,34.7,34.7,34.52,34.58,126200.0,24.9052,24.9052,24.776,24.8191,126200.0
2009-01-28 14:55:00,34.59,34.81,34.52,34.77,171600.0,24.8262,24.9841,24.776,24.9554,171600.0
2009-01-28 15:00:00,34.79,34.87,34.74,34.76,143600.0,24.9698,25.0272,24.9339,24.9483,143600.0
2009-01-28 15:05:00,34.75,34.89,34.52,34.62,132000.0,24.9411,25.0416,24.776,24.8478,132000.0
2009-01-28 15:10:00,34.62,34.73,34.56,34.58,100400.0,24.8478,24.9267,24.8047,24.8191,100400.0
2009-01-28 15:15:00,34.6,34.76,34.56,34.71,85800.0,24.8334,24.9483,24.8047,24.9124,85800.0
2009-01-28 15:20:00,34.71,34.84,34.61,34.73,100000.0,24.9124,25.0057,24.8406,24.9267,100000.0
2009-01-28 15:25:00,34.74,34.82,34.58,34.71,138200.0,24.9339,24.9913,24.8191,24.9124,138200.0
2009-01-28 15:30:00,34.72,34.76,34.63,34.73,138800.0,24.9195,24.9483,24.8549,24.9267,138800.0
2009-01-28 15:35:00,34.71,34.87,34.63,34.82,147800.0,24.9124,25.0272,24.8549,24.9913,147800.0
2009-01-28 15:40:00,34.79,35.0,34.77,34.9,232600.0,24.9698,25.1205,24.9554,25.0487,232600.0
2009-01-28 15:45:00,34.89,35.05,34.87,34.98,204400.0,25.0416,25.1564,25.0272,25.1062,204400.0
2009-01-28 15:50:00,34.98,35.04,34.74,34.85,245400.0,25.1062,25.1492,24.9339,25.0128,245400.0
2009-01-28 15:55:00,34.85,35.02,34.82,34.97,211000.0,25.0128,25.1349,24.9913,25.099,211000.0
2009-01-29 09:30:00,34.19,34.67,34.01,34.67,90000.0,24.5391,24.8837,24.41,24.8837,90000.0
2009-01-29 09:35:00,34.69,34.77,34.16,34.25,93400.0,24.898,24.9554,24.5176,24.5822,93400.0
2009-01-29 09:40:00,34.27,34.78,34.22,34.71,147000.0,24.5966,24.9626,24.5607,24.9124,147000.0
2009-01-29 09:45:00,34.69,34.89,34.68,34.69,171800.0,24.898,25.0416,24.8908,24.898,171800.0
2009-01-29 09:50:00,34.71,34.93,34.69,34.77,193400.0,24.9124,25.0703,24.898,24.9554,193400.0
2009-01-29 09:55:00,34.74,34.85,34.72,34.83,107800.0,24.9339,25.0128,24.9195,24.9985,107800.0
2009-01-29 10:00:00,34.81,34.85,34.5,34.62,138200.0,24.9841,25.0128,24.7616,24.8478,138200.0
2009-01-29 10:05:00,34.65,34.67,34.52,34.54,74400.0,24.8693,24.8837,24.776,24.7904,74400.0
2009-01-29 10:10:00,34.58,34.6,34.41,34.59,94400.0,24.8191,24.8334,24.697,24.8262,94400.0
2009-01-29 10:15:00,34.6,34.63,34.49,34.55,57600.0,24.8334,24.8549,24.7545,24.7975,57600.0
2009-01-29 10:20:00,34.52,34.6,34.38,34.54,84200.0,24.776,24.8334,24.6755,24.7904,84200.0
2009-01-29 10:25:00,34.54,34.76,34.5,34.74,135800.0,24.7904,24.9483,24.7616,24.9339,135800.0
2009-01-29 10:30:00,34.76,34.85,34.58,34.7,120800.0,24.9483,25.0128,24.8191,24.9052,120800.0
2009-01-29 10:35:00,34.69,34.81,34.6,34.79,75400.0,24.898,24.9841,24.8334,24.9698,75400.0
2009-01-29 10:40:00,34.79,34.86,34.73,34.8,88800.0,24.9698,25.02,24.9267,24.977,88800.0
2009-01-29 10:45:00,34.8,34.87,34.69,34.71,94400.0,24.977,25.0272,24.898,24.9124,94400.0
2009-01-29 10:50:00,34.71,34.92,34.63,34.88,90800.0,24.9124,25.0631,24.8549,25.0344,90800.0
2009-01-29 10:55:00,34.88,34.93,34.78,34.84,122000.0,25.0344,25.0703,24.9626,25.0057,122000.0
2009-01-29 11:00:00,34.85,34.85,34.56,34.62,108600.0,25.0128,25.0128,24.8047,24.8478,108600.0
2009-01-29 11:05:00,34.6,34.71,34.6,34.68,72800.0,24.8334,24.9124,24.8334,24.8908,72800.0
2009-01-29 11:10:00,34.68,34.83,34.68,34.8,139200.0,24.8908,24.9985,24.8908,24.977,139200.0
2009-01-29 11:15:00,34.82,34.85,34.67,34.71,124400.0,24.9913,25.0128,24.8837,24.9124,124400.0
2009-01-29 11:20:00,34.74,34.8,34.67,34.75,117600.0,24.9339,24.977,24.8837,24.9411,117600.0
2009-01-29 11:25:00,34.74,34.78,34.43,34.46,89400.0,24.9339,24.9626,24.7114,24.7329,89400.0
2009-01-29 11:30:00,34.43,34.54,34.43,34.52,77200.0,24.7114,24.7904,24.7114,24.776,77200.0
2009-01-29 11:35:00,34.54,34.56,34.45,34.51,71000.0,24.7904,24.8047,24.7258,24.7688,71000.0
2009-01-29 11:40:00,34.52,34.55,34.44,34.44,64200.0,24.776,24.7975,24.7186,24.7186,64200.0
2009-01-29 11:45:00,34.4,34.57,34.31,34.55,149400.0,24.6899,24.8119,24.6253,24.7975,149400.0
2009-01-29 11:50:00,34.56,34.6,34.46,34.54,95000.0,24.8047,24.8334,24.7329,24.7904,95000.0
2009-01-29 11:55:00,34.56,34.67,34.54,34.6,86200.0,24.8047,24.8837,24.7904,24.8334,86200.0
2009-01-29 12:00:00,34.57,34.61,34.35,34.41,108800.0,24.8119,24.8406,24.654,24.697,108800.0
2009-01-29 12:05:00,34.41,34.52,34.4,34.49,54400.0,24.697,24.776,24.6899,24.7545,54400.0
2009-01-29 12:10:00,34.5,34.73,34.49,34.71,93000.0,24.7616,24.9267,24.7545,24.9124,93000.0
2009-01-29 12:15:00,34.72,34.77,34.57,34.68,82600.0,24.9195,24.9554,24.8119,24.8908,82600.0
2009-01-29 12:20:00,34.68,34.75,34.63,34.72,102400.0,24.8908,24.9411,24.8549,24.9195,102400.0
2009-01-29 12:25:00,34.72,34.8,34.66,34.75,131600.0,24.9195,24.977,24.8765,24.9411,131600.0
2009-01-29 12:30:00,34.73,34.76,34.6,34.75,77400.0,24.9267,24.9483,24.8334,24.9411,77400.0
2009-01-29 12:35:00,34.75,34.84,34.63,34.63,73800.0,24.9411,25.0057,24.8549,24.8549,73800.0
2009-01-29 12:40:00,34.63,34.66,34.52,34.65,158200.0,24.8549,24.8765,24.776,24.8693,158200.0
2009-01-29 12:45:00,34.64,34.74,34.61,34.65,47000.0,24.8621,24.9339,24.8406,24.8693,47000.0
2009-01-29 12:50:00,34.66,34.73,34.57,34.57,120800.0,24.8765,24.9267,24.8119,24.8119,120800.0
2009-01-29 12:55:00,34.55,34.59,34.39,34.56,120800.0,24.7975,24.8262,24.6827,24.8047,120800.0
2009-01-29 13:00:00,34.57,34.6,34.51,34.57,79200.0,24.8119,24.8334,24.7688,24.8119,79200.0
2009-01-29 13:05:00,34.57,34.64,34.55,34.57,76600.0,24.8119,24.8621,24.7975,24.8119,76600.0
2009-01-29 13:10:00,34.55,34.66,34.48,34.65,90400.0,24.7975,24.8765,24.7473,24.8693,90400.0
2009-01-29 13:15:00,34.66,34.68,34.58,34.6,65000.0,24.8765,24.8908,24.8191,24.8334,65000.0
2009-01-29 13:20:00,34.6,34.6,34.5,34.56,93000.0,24.8334,24.8334,24.7616,24.8047,93000.0
2009-01-29 13:25:00,34.56,34.71,34.54,34.58,61400.0,24.8047,24.9124,24.7904,24.8191,61400.0
2009-01-29 13:30:00,34.59,34.6,34.41,34.44,61000.0,24.8262,24.8334,24.697,24.7186,61000.0
2009-01-29 13:35:00,34.44,34.52,34.38,34.43,83000.0,24.7186,24.776,24.6755,24.7114,83000.0
2009-01-29 13:40:00,34.43,34.62,34.43,34.56,80200.0,24.7114,24.8478,24.7114,24.8047,80200.0
2009-01-29 13:45:00,34.54,34.62,34.49,34.49,78600.0,24.7904,24.8478,24.7545,24.7545,78600.0
2009-01-29 13:50:00,34.49,34.52,34.31,34.34,87000.0,24.7545,24.776,24.6253,24.6468,87000.0
2009-01-29 13:55:00,34.33,34.54,34.32,34.51,67800.0,24.6396,24.7904,24.6325,24.7688,67800.0
2009-01-29 14:00:00,34.49,34.63,34.48,34.62,112000.0,24.7545,24.8549,24.7473,24.8478,112000.0
2009-01-29 14:05:00,34.62,34.73,34.6,34.67,105000.0,24.8478,24.9267,24.8334,24.8837,105000.0
2009-01-29 14:10:00,34.67,34.69,34.54,34.66,76200.0,24.8837,24.898,24.7904,24.8765,76200.0
2009-01-29 14:15:00,34.66,34.7,34.52,34.65,82400.0,24.8765,24.9052,24.776,24.8693,82400.0
2009-01-29 14:20:00,34.65,34.68,34.48,34.49,111400.0,24.8693,24.8908,24.7473,24.7545,111400.0
2009-01-29 14:25:00,34.49,34.68,34.47,34.67,107800.0,24.7545,24.8908,24.7401,24.8837,107800.0
2009-01-29 14:30:00,34.65,34.68,34.6,34.62,95600.0,24.8693,24.8908,24.8334,24.8478,95600.0
2009-01-29 14:35:00,34.62,34.63,34.48,34.56,121600.0,24.8478,24.8549,24.7473,24.8047,121600.0
2009-01-29 14:40:00,34.55,34.63,34.5,34.52,112000.0,24.7975,24.8549,24.7616,24.776,112000.0
2009-01-29 14:45:00,34.51,34.51,34.28,34.37,120800.0,24.7688,24.7688,24.6037,24.6683,120800.0
2009-01-29 14:50:00,34.37,34.38,34.27,34.37,61400.0,24.6683,24.6755,24.5966,24.6683,61400.0
2009-01-29 14:55:00,34.38,34.41,34.25,34.33,73600.0,24.6755,24.697,24.5822,24.6396,73600.0
2009-01-29 15:00:00,34.34,34.49,34.32,34.47,87600.0,24.6468,24.7545,24.6325,24.7401,87600.0
2009-01-29 15:05:00,34.47,34.48,34.35,34.44,90600.0,24.7401,24.7473,24.654,24.7186,90600.0
2009-01-29 15:10:00,34.44,34.51,34.33,34.47,81400.0,24.7186,24.7688,24.6396,24.7401,81400.0
2009-01-29 15:15:00,34.47,34.51,34.4,34.42,102600.0,24.7401,24.7688,24.6899,24.7042,102600.0
2009-01-29 15:20:00,34.42,34.43,34.26,34.33,92000.0,24.7042,24.7114,24.5894,24.6396,92000.0
2009-01-29 15:25:00,34.34,34.35,34.21,34.32,121200.0,24.6468,24.654,24.5535,24.6325,121200.0
2009-01-29 15:30:00,34.32,34.33,34.03,34.04,147400.0,24.6325,24.6396,24.4243,24.4315,147400.0
2009-01-29 15:35:00,34.05,34.3,34.04,34.17,148400.0,24.4387,24.6181,24.4315,24.5248,148400.0
2009-01-29 15:40:00,34.16,34.38,34.16,34.32,140200.0,24.5176,24.6755,24.5176,24.6325,140200.0
2009-01-29 15:45:00,34.32,34.43,34.3,34.35,161600.0,24.6325,24.7114,24.6181,24.654,161600.0
2009-01-29 15:50:00,34.35,34.39,34.21,34.29,184400.0,24.654,24.6827,24.5535,24.6109,184400.0
2009-01-29 15:55:00,34.29,34.35,34.23,34.32,274600.0,24.6109,24.654,24.5679,24.6325,274600.0
2009-01-30 09:30:00,35.0,35.38,34.96,35.27,83800.0,25.1205,25.3932,25.0918,25.3143,83800.0
2009-01-30 09:35:00,35.27,35.35,35.13,35.13,86800.0,25.3143,25.3717,25.2138,25.2138,86800.0
2009-01-30 09:40:00,35.13,35.16,34.51,34.87,106200.0,25.2138,25.2353,24.7688,25.0272,106200.0
2009-01-30 09:45:00,34.9,35.06,34.77,34.85,73000.0,25.0487,25.1636,24.9554,25.0128,73000.0
2009-01-30 09:50:00,34.88,35.05,34.85,34.94,84000.0,25.0344,25.1564,25.0128,25.0774,84000.0
2009-01-30 09:55:00,34.93,35.09,34.82,34.82,92200.0,25.0703,25.1851,24.9913,24.9913,92200.0
2009-01-30 10:00:00,34.85,34.89,34.68,34.74,89600.0,25.0128,25.0416,24.8908,24.9339,89600.0
2009-01-30 10:05:00,34.73,34.77,34.47,34.49,117800.0,24.9267,24.9554,24.7401,24.7545,117800.0
2009-01-30 10:10:00,34.5,34.62,34.44,34.52,164600.0,24.7616,24.8478,24.7186,24.776,164600.0
2009-01-30 10:15:00,34.51,34.51,34.26,34.46,236400.0,24.7688,24.7688,24.5894,24.7329,236400.0
2009-01-30 10:20:00,34.45,34.54,34.36,34.48,143000.0,24.7258,24.7904,24.6612,24.7473,143000.0
2009-01-30 10:25:00,34.47,34.47,34.1,34.17,171400.0,24.7401,24.7401,24.4746,24.5248,171400.0
2009-01-30 10:30:00,34.18,34.23,34.01,34.22,120000.0,24.532,24.5679,24.41,24.5607,120000.0
2009-01-30 10:35:00,34.21,34.4,34.21,34.3,111800.0,24.5535,24.6899,24.5535,24.6181,111800.0
2009-01-30 10:40:00,34.31,34.55,34.31,34.52,131400.0,24.6253,24.7975,24.6253,24.776,131400.0
2009-01-30 10:45:00,34.52,34.55,34.33,34.34,100000.0,24.776,24.7975,24.6396,24.6468,100000.0
2009-01-30 10:50:00,34.34,34.35,34.24,34.32,83200.0,24.6468,24.654,24.575,24.6325,83200.0
2009-01-30 10:55:00,34.32,34.43,34.31,34.36,118600.0,24.6325,24.7114,24.6253,24.6612,118600.0
2009-01-30 11:00:00,34.37,34.62,34.35,34.58,138600.0,24.6683,24.8478,24.654,24.8191,138600.0
2009-01-30 11:05:00,34.59,34.63,34.55,34.55,145400.0,24.8262,24.8549,24.7975,24.7975,145400.0
2009-01-30 11:10:00,34.56,34.58,34.4,34.48,119200.0,24.8047,24.8191,24.6899,24.7473,119200.0
2009-01-30 11:15:00,34.47,34.55,34.32,34.33,94800.0,24.7401,24.7975,24.6325,24.6396,94800.0
2009-01-30 11:20:00,34.32,34.4,34.27,34.35,64200.0,24.6325,24.6899,24.5966,24.654,64200.0
2009-01-30 11:25:00,34.34,34.37,34.13,34.26,93000.0,24.6468,24.6683,24.4961,24.5894,93000.0
2009-01-30 11:30:00,34.25,34.39,34.21,34.28,83400.0,24.5822,24.6827,24.5535,24.6037,83400.0
2009-01-30 11:35:00,34.28,34.3,34.18,34.22,72600.0,24.6037,24.6181,24.532,24.5607,72600.0
2009-01-30 11:40:00,34.23,34.27,34.16,34.21,62000.0,24.5679,24.5966,24.5176,24.5535,62000.0
2009-01-30 11:45:00,34.23,34.33,34.12,34.29,77200.0,24.5679,24.6396,24.4889,24.6109,77200.0
2009-01-30 11:50:00,34.27,34.31,34.13,34.2,206400.0,24.5966,24.6253,24.4961,24.5463,206400.0
2009-01-30 11:55:00,34.23,34.3,34.21,34.23,83800.0,24.5679,24.6181,24.5535,24.5679,83800.0
2009-01-30 12:00:00,34.24,34.29,34.03,34.03,109600.0,24.575,24.6109,24.4243,24.4243,109600.0
2009-01-30 12:05:00,34.06,34.21,33.99,34.2,114000.0,24.4458,24.5535,24.3956,24.5463,114000.0
2009-01-30 12:10:00,34.23,34.3,34.21,34.25,67000.0,24.5679,24.6181,24.5535,24.5822,67000.0
2009-01-30 12:15:00,34.24,34.3,34.22,34.26,76200.0,24.575,24.6181,24.5607,24.5894,76200.0
2009-01-30 12:20:00,34.26,34.31,34.21,34.24,41000.0,24.5894,24.6253,24.5535,24.575,41000.0
2009-01-30 12:25:00,34.24,34.28,34.2,34.24,43800.0,24.575,24.6037,24.5463,24.575,43800.0
2009-01-30 12:30:00,34.24,34.26,34.1,34.18,61000.0,24.575,24.5894,24.4746,24.532,61000.0
2009-01-30 12:35:00,34.19,34.27,34.16,34.24,25600.0,24.5391,24.5966,24.5176,24.575,25600.0
2009-01-30 12:40:00,34.23,34.25,34.21,34.22,20400.0,24.5679,24.5822,24.5535,24.5607,20400.0
2009-01-30 12:45:00,34.22,34.37,34.22,34.35,52200.0,24.5607,24.6683,24.5607,24.654,52200.0
2009-01-30 12:50:00,34.36,34.37,34.24,34.26,45800.0,24.6612,24.6683,24.575,24.5894,45800.0
2009-01-30 12:55:00,34.27,34.48,34.27,34.45,69400.0,24.5966,24.7473,24.5966,24.7258,69400.0
2009-01-30 13:00:00,34.45,34.52,34.39,34.52,57000.0,24.7258,24.776,24.6827,24.776,57000.0
2009-01-30 13:05:00,34.52,34.58,34.51,34.56,82200.0,24.776,24.8191,24.7688,24.8047,82200.0
2009-01-30 13:10:00,34.57,34.59,34.51,34.53,41800.0,24.8119,24.8262,24.7688,24.7832,41800.0
2009-01-30 13:15:00,34.52,34.53,34.27,34.37,46200.0,24.776,24.7832,24.5966,24.6683,46200.0
2009-01-30 13:20:00,34.35,34.37,34.27,34.32,35400.0,24.654,24.6683,24.5966,24.6325,35400.0
2009-01-30 13:25:00,34.31,34.33,34.05,34.19,85600.0,24.6253,24.6396,24.4387,24.5391,85600.0
2009-01-30 13:30:00,34.19,34.19,33.94,34.01,138600.0,24.5391,24.5391,24.3597,24.41,138600.0
2009-01-30 13:35:00,34.0,34.01,33.87,33.88,102000.0,24.4028,24.41,24.3095,24.3167,102000.0
2009-01-30 13:40:00,33.87,33.93,33.76,33.91,52600.0,24.3095,24.3525,24.2305,24.3382,52600.0
2009-01-30 13:45:00,33.92,33.94,33.77,33.85,123600.0,24.3454,24.3597,24.2377,24.2951,123600.0
2009-01-30 13:50:00,33.85,34.01,33.82,33.88,67200.0,24.2951,24.41,24.2736,24.3167,67200.0
2009-01-30 13:55:00,33.88,34.07,33.83,33.96,63200.0,24.3167,24.453,24.2808,24.3741,63200.0
2009-01-30 14:00:00,33.95,34.1,33.88,33.96,74600.0,24.3669,24.4746,24.3167,24.3741,74600.0
2009-01-30 14:05:00,33.94,34.0,33.85,33.91,63200.0,24.3597,24.4028,24.2951,24.3382,63200.0
2009-01-30 14:10:00,33.9,34.02,33.83,33.97,60600.0,24.331,24.4171,24.2808,24.3812,60600.0
2009-01-30 14:15:00,33.96,33.98,33.8,33.93,74600.0,24.3741,24.3884,24.2592,24.3525,74600.0
2009-01-30 14:20:00,33.93,33.96,33.8,33.84,70200.0,24.3525,24.3741,24.2592,24.2879,70200.0
2009-01-30 14:25:00,33.82,33.98,33.81,33.95,152200.0,24.2736,24.3884,24.2664,24.3669,152200.0
2009-01-30 14:30:00,33.93,33.99,33.8,33.87,72600.0,24.3525,24.3956,24.2592,24.3095,72600.0
2009-01-30 14:35:00,33.88,34.04,33.88,34.0,155000.0,24.3167,24.4315,24.3167,24.4028,155000.0
2009-01-30 14:40:00,34.03,34.09,33.96,34.03,155000.0,24.4243,24.4674,24.3741,24.4243,155000.0
2009-01-30 14:45:00,34.02,34.07,33.98,34.01,83400.0,24.4171,24.453,24.3884,24.41,83400.0
2009-01-30 14:50:00,34.02,34.07,33.93,33.93,73400.0,24.4171,24.453,24.3525,24.3525,73400.0
2009-01-30 14:55:00,33.93,34.2,33.93,34.13,94800.0,24.3525,24.5463,24.3525,24.4961,94800.0
2009-01-30 15:00:00,34.15,34.24,34.02,34.02,113600.0,24.5104,24.575,24.4171,24.4171,113600.0
2009-01-30 15:05:00,34.03,34.17,33.99,34.12,106200.0,24.4243,24.5248,24.3956,24.4889,106200.0
2009-01-30 15:10:00,34.11,34.31,34.06,34.25,85600.0,24.4817,24.6253,24.4458,24.5822,85600.0
2009-01-30 15:15:00,34.24,34.29,34.1,34.11,129800.0,24.575,24.6109,24.4746,24.4817,129800.0
2009-01-30 15:20:00,34.12,34.14,33.91,33.93,108800.0,24.4889,24.5033,24.3382,24.3525,108800.0
2009-01-30 15:25:00,33.92,34.01,33.83,33.84,108400.0,24.3454,24.41,24.2808,24.2879,108400.0
2009-01-30 15:30:00,33.84,33.88,33.74,33.88,102400.0,24.2879,24.3167,24.2162,24.3167,102400.0
2009-01-30 15:35:00,33.87,33.89,33.65,33.83,88400.0,24.3095,24.3238,24.1516,24.2808,88400.0
2009-01-30 15:40:00,33.82,34.03,33.8,33.95,139800.0,24.2736,24.4243,24.2592,24.3669,139800.0
2009-01-30 15:45:00,33.94,34.08,33.77,33.9,283800.0,24.3597,24.4602,24.2377,24.331,283800.0
2009-01-30 15:50:00,33.92,33.92,33.76,33.8,206400.0,24.3454,24.3454,24.2305,24.2592,206400.0
2009-01-30 15:55:00,33.8,33.98,33.77,33.97,306800.0,24.2592,24.3884,24.2377,24.3812,306800.0
2009-02-02 09:30:00,33.18,33.75,33.01,33.24,157400.0,23.8142,24.2233,23.6922,23.8573,157400.0
2009-02-02 09:35:00,33.24,33.56,33.1,33.51,150400.0,23.8573,24.087,23.7568,24.0511,150400.0
2009-02-02 09:40:00,33.55,33.55,33.21,33.45,117600.0,24.0798,24.0798,23.8358,24.008,117600.0
2009-02-02 09:45:00,33.43,33.44,33.18,33.2,58800.0,23.9937,24.0008,23.8142,23.8286,58800.0
2009-02-02 09:50:00,33.23,33.41,33.2,33.26,123000.0,23.8501,23.9793,23.8286,23.8717,123000.0
2009-02-02 09:55:00,33.26,33.41,33.24,33.39,75000.0,23.8717,23.9793,23.8573,23.965,75000.0
2009-02-02 10:00:00,33.41,33.49,33.25,33.26,129400.0,23.9793,24.0367,23.8645,23.8717,129400.0
2009-02-02 10:05:00,33.26,33.38,33.21,33.25,178400.0,23.8717,23.9578,23.8358,23.8645,178400.0
2009-02-02 10:10:00,33.27,33.4,33.25,33.4,127000.0,23.8788,23.9721,23.8645,23.9721,127000.0
2009-02-02 10:15:00,33.4,33.52,33.37,33.46,223000.0,23.9721,24.0583,23.9506,24.0152,223000.0
2009-02-02 10:20:00,33.46,33.57,33.4,33.49,442200.0,24.0152,24.0942,23.9721,24.0367,442200.0
2009-02-02 10:25:00,33.51,33.57,33.3,33.35,193200.0,24.0511,24.0942,23.9004,23.9363,193200.0
2009-02-02 10:30:00,33.35,33.41,33.29,33.35,194200.0,23.9363,23.9793,23.8932,23.9363,194200.0
2009-02-02 10:35:00,33.38,33.68,33.34,33.51,174400.0,23.9578,24.1731,23.9291,24.0511,174400.0
2009-02-02 10:40:00,33.52,33.54,33.2,33.23,202800.0,24.0583,24.0726,23.8286,23.8501,202800.0
2009-02-02 10:45:00,33.23,33.3,33.2,33.27,209200.0,23.8501,23.9004,23.8286,23.8788,209200.0
2009-02-02 10:50:00,33.27,33.35,33.22,33.29,127600.0,23.8788,23.9363,23.8429,23.8932,127600.0
2009-02-02 10:55:00,33.28,33.43,33.28,33.32,113400.0,23.886,23.9937,23.886,23.9147,113400.0
2009-02-02 11:00:00,33.3,33.37,33.23,33.31,109600.0,23.9004,23.9506,23.8501,23.9075,109600.0
2009-02-02 11:05:00,33.32,33.37,33.2,33.27,204600.0,23.9147,23.9506,23.8286,23.8788,204600.0
2009-02-02 11:10:00,33.28,33.33,33.18,33.2,91600.0,23.886,23.9219,23.8142,23.8286,91600.0
2009-02-02 11:15:00,33.21,33.38,33.17,33.3,76000.0,23.8358,23.9578,23.8071,23.9004,76000.0
2009-02-02 11:20:00,33.31,33.31,33.1,33.2,131400.0,23.9075,23.9075,23.7568,23.8286,131400.0
2009-02-02 11:25:00,33.21,33.31,33.18,33.31,73200.0,23.8358,23.9075,23.8142,23.9075,73200.0
2009-02-02 11:30:00,33.32,33.44,33.26,33.42,74600.0,23.9147,24.0008,23.8717,23.9865,74600.0
2009-02-02 11:35:00,33.42,33.43,33.31,33.35,120400.0,23.9865,23.9937,23.9075,23.9363,120400.0
2009-02-02 11:40:00,33.35,33.42,33.25,33.42,101800.0,23.9363,23.9865,23.8645,23.9865,101800.0
2009-02-02 11:45:00,33.42,33.51,33.37,33.41,106600.0,23.9865,24.0511,23.9506,23.9793,106600.0
2009-02-02 11:50:00,33.41,33.48,33.27,33.29,124400.0,23.9793,24.0296,23.8788,23.8932,124400.0
2009-02-02 11:55:00,33.3,33.35,33.25,33.34,83800.0,23.9004,23.9363,23.8645,23.9291,83800.0
2009-02-02 12:00:00,33.35,33.56,33.34,33.35,87000.0,23.9363,24.087,23.9291,23.9363,87000.0
2009-02-02 12:05:00,33.34,33.51,33.28,33.49,135400.0,23.9291,24.0511,23.886,24.0367,135400.0
2009-02-02 12:10:00,33.48,33.49,33.39,33.41,83800.0,24.0296,24.0367,23.965,23.9793,83800.0
2009-02-02 12:15:00,33.4,33.55,33.39,33.52,57200.0,23.9721,24.0798,23.965,24.0583,57200.0
2009-02-02 12:20:00,33.54,33.54,33.41,33.47,59200.0,24.0726,24.0726,23.9793,24.0224,59200.0
2009-02-02 12:25:00,33.46,33.62,33.46,33.58,82400.0,24.0152,24.13,24.0152,24.1013,82400.0
2009-02-02 12:30:00,33.58,33.74,33.58,33.65,104000.0,24.1013,24.2162,24.1013,24.1516,104000.0
2009-02-02 12:35:00,33.65,33.77,33.62,33.77,69600.0,24.1516,24.2377,24.13,24.2377,69600.0
2009-02-02 12:40:00,33.79,33.83,33.66,33.68,69800.0,24.2521,24.2808,24.1587,24.1731,69800.0
2009-02-02 12:45:00,33.69,33.81,33.68,33.74,57800.0,24.1803,24.2664,24.1731,24.2162,57800.0
2009-02-02 12:50:00,33.75,33.77,33.63,33.68,72200.0,24.2233,24.2377,24.1372,24.1731,72200.0
2009-02-02 12:55:00,33.68,33.8,33.67,33.72,70400.0,24.1731,24.2592,24.1659,24.2018,70400.0
2009-02-02 13:00:00,33.73,33.9,33.71,33.81,116600.0,24.209,24.331,24.1946,24.2664,116600.0
2009-02-02 13:05:00,33.79,33.84,33.58,33.62,77000.0,24.2521,24.2879,24.1013,24.13,77000.0
2009-02-02 13:10:00,33.62,33.63,33.49,33.5,88000.0,24.13,24.1372,24.0367,24.0439,88000.0
2009-02-02 13:15:00,33.48,33.49,33.35,33.48,69000.0,24.0296,24.0367,23.9363,24.0296,69000.0
2009-02-02 13:20:00,33.48,33.52,33.32,33.41,75800.0,24.0296,24.0583,23.9147,23.9793,75800.0
2009-02-02 13:25:00,33.42,33.47,33.38,33.41,57000.0,23.9865,24.0224,23.9578,23.9793,57000.0
2009-02-02 13:30:00,33.42,33.53,33.41,33.53,138800.0,23.9865,24.0654,23.9793,24.0654,138800.0
2009-02-02 13:35:00,33.53,33.64,33.53,33.6,88800.0,24.0654,24.1444,24.0654,24.1157,88800.0
2009-02-02 13:40:00,33.61,33.71,33.59,33.71,128000.0,24.1229,24.1946,24.1085,24.1946,128000.0
2009-02-02 13:45:00,33.7,33.83,33.66,33.76,92400.0,24.1875,24.2808,24.1587,24.2305,92400.0
2009-02-02 13:50:00,33.76,33.77,33.57,33.58,82600.0,24.2305,24.2377,24.0942,24.1013,82600.0
2009-02-02 13:55:00,33.58,33.58,33.5,33.54,113000.0,24.1013,24.1013,24.0439,24.0726,113000.0
2009-02-02 14:00:00,33.54,33.57,33.43,33.5,93800.0,24.0726,24.0942,23.9937,24.0439,93800.0
2009-02-02 14:05:00,33.52,33.65,33.51,33.61,87200.0,24.0583,24.1516,24.0511,24.1229,87200.0
2009-02-02 14:10:00,33.61,33.67,33.55,33.62,99800.0,24.1229,24.1659,24.0798,24.13,99800.0
2009-02-02 14:15:00,33.63,33.68,33.58,33.58,98800.0,24.1372,24.1731,24.1013,24.1013,98800.0
2009-02-02 14:20:00,33.58,33.59,33.38,33.43,100000.0,24.1013,24.1085,23.9578,23.9937,100000.0
2009-02-02 14:25:00,33.43,33.44,33.34,33.38,117200.0,23.9937,24.0008,23.9291,23.9578,117200.0
2009-02-02 14:30:00,33.38,33.43,33.34,33.38,87200.0,23.9578,23.9937,23.9291,23.9578,87200.0
2009-02-02 14:35:00,33.38,33.46,33.3,33.35,126200.0,23.9578,24.0152,23.9004,23.9363,126200.0
2009-02-02 14:40:00,33.35,33.46,33.33,33.43,133000.0,23.9363,24.0152,23.9219,23.9937,133000.0
2009-02-02 14:45:00,33.43,33.46,33.3,33.37,111400.0,23.9937,24.0152,23.9004,23.9506,111400.0
2009-02-02 14:50:00,33.37,33.43,33.3,33.38,95400.0,23.9506,23.9937,23.9004,23.9578,95400.0
2009-02-02 14:55:00,33.38,33.43,33.33,33.41,106200.0,23.9578,23.9937,23.9219,23.9793,106200.0
2009-02-02 15:00:00,33.4,33.52,33.31,33.52,125200.0,23.9721,24.0583,23.9075,24.0583,125200.0
2009-02-02 15:05:00,33.55,33.62,33.49,33.59,107600.0,24.0798,24.13,24.0367,24.1085,107600.0
2009-02-02 15:10:00,33.6,33.64,33.52,33.59,101600.0,24.1157,24.1444,24.0583,24.1085,101600.0
2009-02-02 15:15:00,33.59,33.65,33.53,33.54,83400.0,24.1085,24.1516,24.0654,24.0726,83400.0
2009-02-02 15:20:00,33.55,33.66,33.52,33.55,97600.0,24.0798,24.1587,24.0583,24.0798,97600.0
2009-02-02 15:25:00,33.56,33.62,33.5,33.6,120400.0,24.087,24.13,24.0439,24.1157,120400.0
2009-02-02 15:30:00,33.62,33.8,33.62,33.79,133000.0,24.13,24.2592,24.13,24.2521,133000.0
2009-02-02 15:35:00,33.77,33.88,33.7,33.75,146800.0,24.2377,24.3167,24.1875,24.2233,146800.0
2009-02-02 15:40:00,33.77,33.98,33.76,33.83,139600.0,24.2377,24.3884,24.2305,24.2808,139600.0
2009-02-02 15:45:00,33.82,33.89,33.63,33.65,157800.0,24.2736,24.3238,24.1372,24.1516,157800.0
2009-02-02 15:50:00,33.65,33.72,33.56,33.7,200600.0,24.1516,24.2018,24.087,24.1875,200600.0
2009-02-02 15:55:00,33.69,33.69,33.48,33.52,296200.0,24.1803,24.1803,24.0296,24.0583,296200.0
2009-02-03 09:30:00,33.79,33.99,33.55,33.65,82200.0,24.2521,24.3956,24.0798,24.1516,82200.0
2009-02-03 09:35:00,33.65,33.91,33.6,33.63,66400.0,24.1516,24.3382,24.1157,24.1372,66400.0
2009-02-03 09:40:00,33.61,33.7,33.35,33.42,94600.0,24.1229,24.1875,23.9363,23.9865,94600.0
2009-02-03 09:45:00,33.4,33.54,33.24,33.54,110800.0,23.9721,24.0726,23.8573,24.0726,110800.0
2009-02-03 09:50:00,33.54,33.63,33.35,33.4,103000.0,24.0726,24.1372,23.9363,23.9721,103000.0
2009-02-03 09:55:00,33.38,33.49,33.33,33.45,70600.0,23.9578,24.0367,23.9219,24.008,70600.0
2009-02-03 10:00:00,33.46,33.66,33.35,33.46,145000.0,24.0152,24.1587,23.9363,24.0152,145000.0
2009-02-03 10:05:00,33.47,33.83,33.46,33.64,102000.0,24.0224,24.2808,24.0152,24.1444,102000.0
2009-02-03 10:10:00,33.66,33.71,33.44,33.56,140800.0,24.1587,24.1946,24.0008,24.087,140800.0
2009-02-03 10:15:00,33.56,33.7,33.39,33.46,157600.0,24.087,24.1875,23.965,24.0152,157600.0
2009-02-03 10:20:00,33.46,33.66,33.46,33.62,95800.0,24.0152,24.1587,24.0152,24.13,95800.0
2009-02-03 10:25:00,33.6,33.68,33.51,33.61,64600.0,24.1157,24.1731,24.0511,24.1229,64600.0
2009-02-03 10:30:00,33.61,33.65,33.38,33.44,86600.0,24.1229,24.1516,23.9578,24.0008,86600.0
2009-02-03 10:35:00,33.47,33.57,33.35,33.35,115800.0,24.0224,24.0942,23.9363,23.9363,115800.0
2009-02-03 10:40:00,33.37,33.5,33.31,33.5,107400.0,23.9506,24.0439,23.9075,24.0439,107400.0
2009-02-03 10:45:00,33.5,33.6,33.48,33.49,101400.0,24.0439,24.1157,24.0296,24.0367,101400.0
2009-02-03 10:50:00,33.5,33.57,33.43,33.48,95200.0,24.0439,24.0942,23.9937,24.0296,95200.0
2009-02-03 10:55:00,33.48,33.54,33.41,33.49,81800.0,24.0296,24.0726,23.9793,24.0367,81800.0
2009-02-03 11:00:00,33.51,33.6,33.47,33.56,92600.0,24.0511,24.1157,24.0224,24.087,92600.0
2009-02-03 11:05:00,33.57,33.7,33.55,33.62,115400.0,24.0942,24.1875,24.0798,24.13,115400.0
2009-02-03 11:10:00,33.62,33.73,33.6,33.73,71000.0,24.13,24.209,24.1157,24.209,71000.0
2009-02-03 11:15:00,33.73,33.77,33.57,33.65,92800.0,24.209,24.2377,24.0942,24.1516,92800.0
2009-02-03 11:20:00,33.65,33.8,33.59,33.72,89800.0,24.1516,24.2592,24.1085,24.2018,89800.0
2009-02-03 11:25:00,33.73,33.73,33.57,33.63,142000.0,24.209,24.209,24.0942,24.1372,142000.0
2009-02-03 11:30:00,33.62,33.72,33.58,33.71,126200.0,24.13,24.2018,24.1013,24.1946,126200.0
2009-02-03 11:35:00,33.71,33.71,33.5,33.54,166800.0,24.1946,24.1946,24.0439,24.0726,166800.0
2009-02-03 11:40:00,33.52,33.65,33.49,33.65,84800.0,24.0583,24.1516,24.0367,24.1516,84800.0
2009-02-03 11:45:00,33.63,33.7,33.56,33.7,58800.0,24.1372,24.1875,24.087,24.1875,58800.0
2009-02-03 11:50:00,33.67,33.79,33.65,33.74,72400.0,24.1659,24.2521,24.1516,24.2162,72400.0
2009-02-03 11:55:00,33.73,33.76,33.58,33.62,66600.0,24.209,24.2305,24.1013,24.13,66600.0
2009-02-03 12:00:00,33.62,33.7,33.51,33.52,86600.0,24.13,24.1875,24.0511,24.0583,86600.0
2009-02-03 12:05:00,33.52,33.59,33.47,33.55,105000.0,24.0583,24.1085,24.0224,24.0798,105000.0
2009-02-03 12:10:00,33.56,33.63,33.43,33.6,139800.0,24.087,24.1372,23.9937,24.1157,139800.0
2009-02-03 12:15:00,33.62,33.69,33.45,33.52,109800.0,24.13,24.1803,24.008,24.0583,109800.0
2009-02-03 12:20:00,33.52,33.64,33.49,33.59,70200.0,24.0583,24.1444,24.0367,24.1085,70200.0
2009-02-03 12:25:00,33.6,33.67,33.59,33.66,60400.0,24.1157,24.1659,24.1085,24.1587,60400.0
2009-02-03 12:30:00,33.65,33.76,33.63,33.74,70000.0,24.1516,24.2305,24.1372,24.2162,70000.0
2009-02-03 12:35:00,33.74,33.76,33.63,33.69,77000.0,24.2162,24.2305,24.1372,24.1803,77000.0
2009-02-03 12:40:00,33.71,33.8,33.67,33.73,50600.0,24.1946,24.2592,24.1659,24.209,50600.0
2009-02-03 12:45:00,33.73,33.75,33.61,33.64,79000.0,24.209,24.2233,24.1229,24.1444,79000.0
2009-02-03 12:50:00,33.66,33.68,33.58,33.61,58200.0,24.1587,24.1731,24.1013,24.1229,58200.0
2009-02-03 12:55:00,33.6,33.66,33.44,33.45,79200.0,24.1157,24.1587,24.0008,24.008,79200.0
2009-02-03 13:00:00,33.44,33.47,33.36,33.37,101000.0,24.0008,24.0224,23.9434,23.9506,101000.0
2009-02-03 13:05:00,33.38,33.45,33.34,33.42,73200.0,23.9578,24.008,23.9291,23.9865,73200.0
2009-02-03 13:10:00,33.42,33.44,33.35,33.41,39800.0,23.9865,24.0008,23.9363,23.9793,39800.0
2009-02-03 13:15:00,33.42,33.54,33.42,33.49,46400.0,23.9865,24.0726,23.9865,24.0367,46400.0
2009-02-03 13:20:00,33.49,33.52,33.41,33.49,62200.0,24.0367,24.0583,23.9793,24.0367,62200.0
2009-02-03 13:25:00,33.49,33.51,33.34,33.38,58400.0,24.0367,24.0511,23.9291,23.9578,58400.0
2009-02-03 13:30:00,33.38,33.51,33.35,33.47,91200.0,23.9578,24.0511,23.9363,24.0224,91200.0
2009-02-03 13:35:00,33.49,33.65,33.48,33.54,87400.0,24.0367,24.1516,24.0296,24.0726,87400.0
2009-02-03 13:40:00,33.54,33.63,33.51,33.51,64000.0,24.0726,24.1372,24.0511,24.0511,64000.0
2009-02-03 13:45:00,33.52,33.58,33.32,33.34,101200.0,24.0583,24.1013,23.9147,23.9291,101200.0
2009-02-03 13:50:00,33.33,33.35,33.19,33.21,102200.0,23.9219,23.9363,23.8214,23.8358,102200.0
2009-02-03 13:55:00,33.2,33.32,33.17,33.24,98800.0,23.8286,23.9147,23.8071,23.8573,98800.0
2009-02-03 14:00:00,33.24,33.27,33.15,33.15,106200.0,23.8573,23.8788,23.7927,23.7927,106200.0
2009-02-03 14:05:00,33.17,33.38,33.15,33.35,79600.0,23.8071,23.9578,23.7927,23.9363,79600.0
2009-02-03 14:10:00,33.35,33.49,33.32,33.45,185400.0,23.9363,24.0367,23.9147,24.008,185400.0
2009-02-03 14:15:00,33.45,33.57,33.41,33.55,192200.0,24.008,24.0942,23.9793,24.0798,192200.0
2009-02-03 14:20:00,33.55,33.6,33.44,33.46,145800.0,24.0798,24.1157,24.0008,24.0152,145800.0
2009-02-03 14:25:00,33.5,33.52,33.41,33.47,194800.0,24.0439,24.0583,23.9793,24.0224,194800.0
2009-02-03 14:30:00,33.47,33.57,33.46,33.57,158000.0,24.0224,24.0942,24.0152,24.0942,158000.0
2009-02-03 14:35:00,33.57,33.73,33.57,33.66,122800.0,24.0942,24.209,24.0942,24.1587,122800.0
2009-02-03 14:40:00,33.66,33.77,33.63,33.67,116400.0,24.1587,24.2377,24.1372,24.1659,116400.0
2009-02-03 14:45:00,33.68,33.7,33.59,33.6,138400.0,24.1731,24.1875,24.1085,24.1157,138400.0
2009-02-03 14:50:00,33.6,33.65,33.54,33.54,135800.0,24.1157,24.1516,24.0726,24.0726,135800.0
2009-02-03 14:55:00,33.53,33.65,33.49,33.62,109800.0,24.0654,24.1516,24.0367,24.13,109800.0
2009-02-03 15:00:00,33.62,33.7,33.52,33.57,147000.0,24.13,24.1875,24.0583,24.0942,147000.0
2009-02-03 15:05:00,33.56,33.83,33.56,33.81,155800.0,24.087,24.2808,24.087,24.2664,155800.0
2009-02-03 15:10:00,33.81,33.9,33.77,33.85,204800.0,24.2664,24.331,24.2377,24.2951,204800.0
2009-02-03 15:15:00,33.87,33.97,33.8,33.93,127400.0,24.3095,24.3812,24.2592,24.3525,127400.0
2009-02-03 15:20:00,33.95,34.15,33.92,34.14,154600.0,24.3669,24.5104,24.3454,24.5033,154600.0
2009-02-03 15:25:00,34.13,34.15,34.05,34.09,81600.0,24.4961,24.5104,24.4387,24.4674,81600.0
2009-02-03 15:30:00,34.1,34.1,33.89,33.91,114600.0,24.4746,24.4746,24.3238,24.3382,114600.0
2009-02-03 15:35:00,33.91,33.98,33.83,33.98,113000.0,24.3382,24.3884,24.2808,24.3884,113000.0
2009-02-03 15:40:00,33.98,34.04,33.85,33.85,149600.0,24.3884,24.4315,24.2951,24.2951,149600.0
2009-02-03 15:45:00,33.85,33.99,33.82,33.95,142400.0,24.2951,24.3956,24.2736,24.3669,142400.0
2009-02-03 15:50:00,33.94,34.03,33.91,33.97,217600.0,24.3597,24.4243,24.3382,24.3812,217600.0
2009-02-03 15:55:00,33.96,34.06,33.88,33.89,265600.0,24.3741,24.4458,24.3167,24.3238,265600.0
2009-02-04 09:30:00,34.34,34.63,33.99,34.5,140400.0,24.6468,24.8549,24.3956,24.7616,140400.0
2009-02-04 09:35:00,34.5,34.63,34.38,34.6,78600.0,24.7616,24.8549,24.6755,24.8334,78600.0
2009-02-04 09:40:00,34.63,34.72,34.35,34.44,94600.0,24.8549,24.9195,24.654,24.7186,94600.0
2009-02-04 09:45:00,34.48,34.6,34.27,34.27,100200.0,24.7473,24.8334,24.5966,24.5966,100200.0
2009-02-04 09:50:00,34.31,34.63,34.11,34.46,153600.0,24.6253,24.8549,24.4817,24.7329,153600.0
2009-02-04 09:55:00,34.48,34.64,34.45,34.61,63800.0,24.7473,24.8621,24.7258,24.8406,63800.0
2009-02-04 10:00:00,34.61,34.77,34.61,34.67,96000.0,24.8406,24.9554,24.8406,24.8837,96000.0
2009-02-04 10:05:00,34.67,34.92,34.6,34.9,86000.0,24.8837,25.0631,24.8334,25.0487,86000.0
2009-02-04 10:10:00,34.9,35.03,34.81,34.83,141800.0,25.0487,25.142,24.9841,24.9985,141800.0
2009-02-04 10:15:00,34.83,34.95,34.75,34.76,101600.0,24.9985,25.0846,24.9411,24.9483,101600.0
2009-02-04 10:20:00,34.76,34.93,34.62,34.64,119200.0,24.9483,25.0703,24.8478,24.8621,119200.0
2009-02-04 10:25:00,34.64,34.71,34.53,34.55,93600.0,24.8621,24.9124,24.7832,24.7975,93600.0
2009-02-04 10:30:00,34.53,34.83,34.26,34.63,293200.0,24.7832,24.9985,24.5894,24.8549,293200.0
2009-02-04 10:35:00,34.63,34.77,34.44,34.48,175000.0,24.8549,24.9554,24.7186,24.7473,175000.0
2009-02-04 10:40:00,34.48,34.52,34.33,34.46,114800.0,24.7473,24.776,24.6396,24.7329,114800.0
2009-02-04 10:45:00,34.46,34.55,34.3,34.35,99400.0,24.7329,24.7975,24.6181,24.654,99400.0
2009-02-04 10:50:00,34.35,34.59,34.33,34.53,83400.0,24.654,24.8262,24.6396,24.7832,83400.0
2009-02-04 10:55:00,34.54,34.81,34.51,34.8,173200.0,24.7904,24.9841,24.7688,24.977,173200.0
2009-02-04 11:00:00,34.8,34.81,34.69,34.77,107800.0,24.977,24.9841,24.898,24.9554,107800.0
2009-02-04 11:05:00,34.77,34.95,34.76,34.87,112800.0,24.9554,25.0846,24.9483,25.0272,112800.0
2009-02-04 11:10:00,34.9,34.95,34.81,34.87,74600.0,25.0487,25.0846,24.9841,25.0272,74600.0
2009-02-04 11:15:00,34.88,34.88,34.68,34.79,110800.0,25.0344,25.0344,24.8908,24.9698,110800.0
2009-02-04 11:20:00,34.78,34.79,34.66,34.78,77600.0,24.9626,24.9698,24.8765,24.9626,77600.0
2009-02-04 11:25:00,34.76,34.82,34.62,34.63,72400.0,24.9483,24.9913,24.8478,24.8549,72400.0
2009-02-04 11:30:00,34.66,34.67,34.56,34.66,71000.0,24.8765,24.8837,24.8047,24.8765,71000.0
2009-02-04 11:35:00,34.63,34.67,34.58,34.58,31600.0,24.8549,24.8837,24.8191,24.8191,31600.0
2009-02-04 11:40:00,34.59,34.63,34.55,34.62,39400.0,24.8262,24.8549,24.7975,24.8478,39400.0
2009-02-04 11:45:00,34.61,34.61,34.4,34.43,105000.0,24.8406,24.8406,24.6899,24.7114,105000.0
2009-02-04 11:50:00,34.43,34.5,34.37,34.37,108400.0,24.7114,24.7616,24.6683,24.6683,108400.0
2009-02-04 11:55:00,34.37,34.38,34.3,34.36,139800.0,24.6683,24.6755,24.6181,24.6612,139800.0
2009-02-04 12:00:00,34.37,34.37,34.31,34.32,118200.0,24.6683,24.6683,24.6253,24.6325,118200.0
2009-02-04 12:05:00,34.32,34.33,34.17,34.21,154000.0,24.6325,24.6396,24.5248,24.5535,154000.0
2009-02-04 12:10:00,34.2,34.35,34.2,34.34,157200.0,24.5463,24.654,24.5463,24.6468,157200.0
2009-02-04 12:15:00,34.35,34.53,34.35,34.52,86200.0,24.654,24.7832,24.654,24.776,86200.0
2009-02-04 12:20:00,34.52,34.56,34.35,34.46,200800.0,24.776,24.8047,24.654,24.7329,200800.0
2009-02-04 12:25:00,34.46,34.57,34.45,34.48,90200.0,24.7329,24.8119,24.7258,24.7473,90200.0
2009-02-04 12:30:00,34.49,34.65,34.49,34.6,42000.0,24.7545,24.8693,24.7545,24.8334,42000.0
2009-02-04 12:35:00,34.62,34.68,34.6,34.66,38000.0,24.8478,24.8908,24.8334,24.8765,38000.0
2009-02-04 12:40:00,34.66,34.76,34.64,34.74,44400.0,24.8765,24.9483,24.8621,24.9339,44400.0
2009-02-04 12:45:00,34.74,34.79,34.72,34.77,35000.0,24.9339,24.9698,24.9195,24.9554,35000.0
2009-02-04 12:50:00,34.77,34.78,34.61,34.67,43200.0,24.9554,24.9626,24.8406,24.8837,43200.0
2009-02-04 12:55:00,34.67,34.76,34.65,34.74,28200.0,24.8837,24.9483,24.8693,24.9339,28200.0
2009-02-04 13:00:00,34.74,34.74,34.59,34.62,33800.0,24.9339,24.9339,24.8262,24.8478,33800.0
2009-02-04 13:05:00,34.61,34.76,34.58,34.76,38600.0,24.8406,24.9483,24.8191,24.9483,38600.0
2009-02-04 13:10:00,34.76,34.76,34.61,34.62,50000.0,24.9483,24.9483,24.8406,24.8478,50000.0
2009-02-04 13:15:00,34.64,34.71,34.6,34.63,81600.0,24.8621,24.9124,24.8334,24.8549,81600.0
2009-02-04 13:20:00,34.63,34.66,34.6,34.63,55200.0,24.8549,24.8765,24.8334,24.8549,55200.0
2009-02-04 13:25:00,34.63,34.69,34.62,34.68,78800.0,24.8549,24.898,24.8478,24.8908,78800.0
2009-02-04 13:30:00,34.68,34.72,34.61,34.66,72800.0,24.8908,24.9195,24.8406,24.8765,72800.0
2009-02-04 13:35:00,34.66,34.74,34.47,34.47,82600.0,24.8765,24.9339,24.7401,24.7401,82600.0
2009-02-04 13:40:00,34.48,34.55,34.41,34.44,115400.0,24.7473,24.7975,24.697,24.7186,115400.0
2009-02-04 13:45:00,34.45,34.57,34.31,34.33,180000.0,24.7258,24.8119,24.6253,24.6396,180000.0
2009-02-04 13:50:00,34.34,34.38,34.15,34.24,168200.0,24.6468,24.6755,24.5104,24.575,168200.0
2009-02-04 13:55:00,34.23,34.39,34.18,34.36,116000.0,24.5679,24.6827,24.532,24.6612,116000.0
2009-02-04 14:00:00,34.36,34.51,34.25,34.5,137800.0,24.6612,24.7688,24.5822,24.7616,137800.0
2009-02-04 14:05:00,34.52,34.52,34.16,34.16,144800.0,24.776,24.776,24.5176,24.5176,144800.0
2009-02-04 14:10:00,34.18,34.32,34.16,34.27,152000.0,24.532,24.6325,24.5176,24.5966,152000.0
2009-02-04 14:15:00,34.28,34.41,34.27,34.38,121800.0,24.6037,24.697,24.5966,24.6755,121800.0
2009-02-04 14:20:00,34.38,34.44,34.09,34.12,157800.0,24.6755,24.7186,24.4674,24.4889,157800.0
2009-02-04 14:25:00,34.1,34.19,34.0,34.13,188800.0,24.4746,24.5391,24.4028,24.4961,188800.0
2009-02-04 14:30:00,34.12,34.13,33.97,34.1,140600.0,24.4889,24.4961,24.3812,24.4746,140600.0
2009-02-04 14:35:00,34.1,34.38,34.09,34.35,162400.0,24.4746,24.6755,24.4674,24.654,162400.0
2009-02-04 14:40:00,34.37,34.49,34.23,34.26,175800.0,24.6683,24.7545,24.5679,24.5894,175800.0
2009-02-04 14:45:00,34.26,34.38,34.1,34.27,224000.0,24.5894,24.6755,24.4746,24.5966,224000.0
2009-02-04 14:50:00,34.28,34.34,34.17,34.29,138000.0,24.6037,24.6468,24.5248,24.6109,138000.0
2009-02-04 14:55:00,34.27,34.48,34.11,34.33,253800.0,24.5966,24.7473,24.4817,24.6396,253800.0
2009-02-04 15:00:00,34.34,34.41,34.19,34.4,283800.0,24.6468,24.697,24.5391,24.6899,283800.0
2009-02-04 15:05:00,34.4,34.43,34.23,34.38,144400.0,24.6899,24.7114,24.5679,24.6755,144400.0
2009-02-04 15:10:00,34.4,34.42,34.2,34.23,80800.0,24.6899,24.7042,24.5463,24.5679,80800.0
2009-02-04 15:15:00,34.25,34.47,34.25,34.42,87000.0,24.5822,24.7401,24.5822,24.7042,87000.0
2009-02-04 15:20:00,34.41,34.41,34.23,34.28,94400.0,24.697,24.697,24.5679,24.6037,94400.0
2009-02-04 15:25:00,34.27,34.5,34.26,34.4,160200.0,24.5966,24.7616,24.5894,24.6899,160200.0
2009-02-04 15:30:00,34.42,34.47,34.29,34.42,128600.0,24.7042,24.7401,24.6109,24.7042,128600.0
2009-02-04 15:35:00,34.42,34.48,34.36,34.43,115200.0,24.7042,24.7473,24.6612,24.7114,115200.0
2009-02-04 15:40:00,34.43,34.56,34.43,34.51,141200.0,24.7114,24.8047,24.7114,24.7688,141200.0
2009-02-04 15:45:00,34.51,34.55,34.31,34.34,158600.0,24.7688,24.7975,24.6253,24.6468,158600.0
2009-02-04 15:50:00,34.33,34.37,34.26,34.36,320000.0,24.6396,24.6683,24.5894,24.6612,320000.0
2009-02-04 15:55:00,34.35,34.43,34.29,34.31,272000.0,24.654,24.7114,24.6109,24.6253,272000.0
2009-02-05 09:30:00,34.01,34.98,34.01,34.29,183200.0,24.41,25.1062,24.41,24.6109,183200.0
2009-02-05 09:35:00,34.28,34.28,33.59,33.8,257400.0,24.6037,24.6037,24.1085,24.2592,257400.0
2009-02-05 09:40:00,33.79,34.01,33.63,33.93,201400.0,24.2521,24.41,24.1372,24.3525,201400.0
2009-02-05 09:45:00,33.94,33.99,33.7,33.81,140600.0,24.3597,24.3956,24.1875,24.2664,140600.0
2009-02-05 09:50:00,33.82,34.06,33.76,33.85,166400.0,24.2736,24.4458,24.2305,24.2951,166400.0
2009-02-05 09:55:00,33.82,33.85,33.5,33.68,114000.0,24.2736,24.2951,24.0439,24.1731,114000.0
2009-02-05 10:00:00,33.69,33.82,33.66,33.8,43800.0,24.1803,24.2736,24.1587,24.2592,43800.0
2009-02-05 10:05:00,33.77,33.84,33.69,33.72,83600.0,24.2377,24.2879,24.1803,24.2018,83600.0
2009-02-05 10:10:00,33.7,34.06,33.69,34.02,121400.0,24.1875,24.4458,24.1803,24.4171,121400.0
2009-02-05 10:15:00,34.05,34.2,33.89,34.16,92200.0,24.4387,24.5463,24.3238,24.5176,92200.0
2009-02-05 10:20:00,34.16,34.32,34.02,34.13,102400.0,24.5176,24.6325,24.4171,24.4961,102400.0
2009-02-05 10:25:00,34.13,34.13,33.87,33.97,114800.0,24.4961,24.4961,24.3095,24.3812,114800.0
2009-02-05 10:30:00,34.0,34.26,33.87,34.26,103400.0,24.4028,24.5894,24.3095,24.5894,103400.0
2009-02-05 10:35:00,34.27,34.34,34.15,34.21,87800.0,24.5966,24.6468,24.5104,24.5535,87800.0
2009-02-05 10:40:00,34.21,34.3,34.06,34.24,104000.0,24.5535,24.6181,24.4458,24.575,104000.0
2009-02-05 10:45:00,34.24,34.46,34.15,34.29,154200.0,24.575,24.7329,24.5104,24.6109,154200.0
2009-02-05 10:50:00,34.29,34.6,34.2,34.49,138000.0,24.6109,24.8334,24.5463,24.7545,138000.0
2009-02-05 10:55:00,34.47,34.68,34.44,34.49,128000.0,24.7401,24.8908,24.7186,24.7545,128000.0
2009-02-05 11:00:00,34.51,34.71,34.35,34.67,208600.0,24.7688,24.9124,24.654,24.8837,208600.0
2009-02-05 11:05:00,34.68,34.71,34.4,34.59,191400.0,24.8908,24.9124,24.6899,24.8262,191400.0
2009-02-05 11:10:00,34.59,34.62,34.41,34.47,162200.0,24.8262,24.8478,24.697,24.7401,162200.0
2009-02-05 11:15:00,34.49,34.57,34.41,34.54,89200.0,24.7545,24.8119,24.697,24.7904,89200.0
2009-02-05 11:20:00,34.52,34.71,34.48,34.71,69600.0,24.776,24.9124,24.7473,24.9124,69600.0
2009-02-05 11:25:00,34.71,34.73,34.5,34.59,84600.0,24.9124,24.9267,24.7616,24.8262,84600.0
2009-02-05 11:30:00,34.59,34.77,34.55,34.67,104800.0,24.8262,24.9554,24.7975,24.8837,104800.0
2009-02-05 11:35:00,34.68,34.77,34.52,34.62,84200.0,24.8908,24.9554,24.776,24.8478,84200.0
2009-02-05 11:40:00,34.6,34.65,34.51,34.52,79800.0,24.8334,24.8693,24.7688,24.776,79800.0
2009-02-05 11:45:00,34.54,34.63,34.52,34.54,71000.0,24.7904,24.8549,24.776,24.7904,71000.0
2009-02-05 11:50:00,34.51,34.7,34.51,34.52,41000.0,24.7688,24.9052,24.7688,24.776,41000.0
2009-02-05 11:55:00,34.52,34.84,34.52,34.8,80000.0,24.776,25.0057,24.776,24.977,80000.0
2009-02-05 12:00:00,34.77,34.9,34.76,34.8,108400.0,24.9554,25.0487,24.9483,24.977,108400.0
2009-02-05 12:05:00,34.84,35.07,34.79,34.9,128600.0,25.0057,25.1707,24.9698,25.0487,128600.0
2009-02-05 12:10:00,34.89,35.06,34.76,34.83,79000.0,25.0416,25.1636,24.9483,24.9985,79000.0
2009-02-05 12:15:00,34.84,34.89,34.72,34.74,81400.0,25.0057,25.0416,24.9195,24.9339,81400.0
2009-02-05 12:20:00,34.76,34.79,34.61,34.74,63800.0,24.9483,24.9698,24.8406,24.9339,63800.0
2009-02-05 12:25:00,34.73,34.74,34.5,34.52,54600.0,24.9267,24.9339,24.7616,24.776,54600.0
2009-02-05 12:30:00,34.52,34.62,34.48,34.59,37200.0,24.776,24.8478,24.7473,24.8262,37200.0
2009-02-05 12:35:00,34.58,34.71,34.51,34.69,51800.0,24.8191,24.9124,24.7688,24.898,51800.0
2009-02-05 12:40:00,34.69,34.79,34.65,34.75,47400.0,24.898,24.9698,24.8693,24.9411,47400.0
2009-02-05 12:45:00,34.77,34.85,34.66,34.7,73600.0,24.9554,25.0128,24.8765,24.9052,73600.0
2009-02-05 12:50:00,34.68,34.73,34.56,34.71,76800.0,24.8908,24.9267,24.8047,24.9124,76800.0
2009-02-05 12:55:00,34.72,34.98,34.71,34.97,114000.0,24.9195,25.1062,24.9124,25.099,114000.0
2009-02-05 13:00:00,34.97,34.97,34.79,34.91,208000.0,25.099,25.099,24.9698,25.0559,208000.0
2009-02-05 13:05:00,34.92,34.99,34.85,34.98,80600.0,25.0631,25.1133,25.0128,25.1062,80600.0
2009-02-05 13:10:00,34.99,35.02,34.87,34.87,107000.0,25.1133,25.1349,25.0272,25.0272,107000.0
2009-02-05 13:15:00,34.86,34.99,34.8,34.88,85200.0,25.02,25.1133,24.977,25.0344,85200.0
2009-02-05 13:20:00,34.89,34.9,34.72,34.72,64000.0,25.0416,25.0487,24.9195,24.9195,64000.0
2009-02-05 13:25:00,34.73,34.75,34.58,34.6,85400.0,24.9267,24.9411,24.8191,24.8334,85400.0
2009-02-05 13:30:00,34.6,34.76,34.56,34.66,117800.0,24.8334,24.9483,24.8047,24.8765,117800.0
2009-02-05 13:35:00,34.63,34.7,34.55,34.56,111600.0,24.8549,24.9052,24.7975,24.8047,111600.0
2009-02-05 13:40:00,34.54,34.72,34.44,34.69,127200.0,24.7904,24.9195,24.7186,24.898,127200.0
2009-02-05 13:45:00,34.68,34.7,34.5,34.65,109000.0,24.8908,24.9052,24.7616,24.8693,109000.0
2009-02-05 13:50:00,34.63,34.69,34.6,34.66,59600.0,24.8549,24.898,24.8334,24.8765,59600.0
2009-02-05 13:55:00,34.66,34.7,34.49,34.49,69600.0,24.8765,24.9052,24.7545,24.7545,69600.0
2009-02-05 14:00:00,34.5,34.77,34.5,34.69,107400.0,24.7616,24.9554,24.7616,24.898,107400.0
2009-02-05 14:05:00,34.69,34.74,34.6,34.64,112000.0,24.898,24.9339,24.8334,24.8621,112000.0
2009-02-05 14:10:00,34.62,34.66,34.51,34.57,103000.0,24.8478,24.8765,24.7688,24.8119,103000.0
2009-02-05 14:15:00,34.57,34.63,34.46,34.51,124800.0,24.8119,24.8549,24.7329,24.7688,124800.0
2009-02-05 14:20:00,34.49,34.8,34.49,34.63,125400.0,24.7545,24.977,24.7545,24.8549,125400.0
2009-02-05 14:25:00,34.63,34.74,34.56,34.69,137800.0,24.8549,24.9339,24.8047,24.898,137800.0
2009-02-05 14:30:00,34.71,34.75,34.62,34.73,120200.0,24.9124,24.9411,24.8478,24.9267,120200.0
2009-02-05 14:35:00,34.72,34.87,34.68,34.8,149800.0,24.9195,25.0272,24.8908,24.977,149800.0
2009-02-05 14:40:00,34.82,34.82,34.71,34.74,97800.0,24.9913,24.9913,24.9124,24.9339,97800.0
2009-02-05 14:45:00,34.74,34.81,34.64,34.64,105000.0,24.9339,24.9841,24.8621,24.8621,105000.0
2009-02-05 14:50:00,34.65,34.66,34.46,34.56,247200.0,24.8693,24.8765,24.7329,24.8047,247200.0
2009-02-05 14:55:00,34.56,34.58,34.33,34.36,233200.0,24.8047,24.8191,24.6396,24.6612,233200.0
2009-02-05 15:00:00,34.37,34.57,34.27,34.34,172200.0,24.6683,24.8119,24.5966,24.6468,172200.0
2009-02-05 15:05:00,34.33,34.46,34.19,34.42,222000.0,24.6396,24.7329,24.5391,24.7042,222000.0
2009-02-05 15:10:00,34.42,34.63,34.38,34.54,125200.0,24.7042,24.8549,24.6755,24.7904,125200.0
2009-02-05 15:15:00,34.55,34.6,34.52,34.53,65000.0,24.7975,24.8334,24.776,24.7832,65000.0
2009-02-05 15:20:00,34.53,34.65,34.5,34.62,95200.0,24.7832,24.8693,24.7616,24.8478,95200.0
2009-02-05 15:25:00,34.61,34.77,34.6,34.68,100200.0,24.8406,24.9554,24.8334,24.8908,100200.0
2009-02-05 15:30:00,34.68,34.74,34.51,34.56,166200.0,24.8908,24.9339,24.7688,24.8047,166200.0
2009-02-05 15:35:00,34.56,34.62,34.48,34.53,169400.0,24.8047,24.8478,24.7473,24.7832,169400.0
2009-02-05 15:40:00,34.52,34.63,34.52,34.63,143200.0,24.776,24.8549,24.776,24.8549,143200.0
2009-02-05 15:45:00,34.63,34.63,34.46,34.47,214400.0,24.8549,24.8549,24.7329,24.7401,214400.0
2009-02-05 15:50:00,34.49,34.58,34.47,34.54,285200.0,24.7545,24.8191,24.7401,24.7904,285200.0
2009-02-05 15:55:00,34.54,34.56,34.45,34.5,320000.0,24.7904,24.8047,24.7258,24.7616,320000.0
2009-02-06 09:30:00,33.81,33.9,33.25,33.26,191200.0,24.2664,24.331,23.8645,23.8717,191200.0
2009-02-06 09:35:00,33.23,34.06,33.22,34.01,323400.0,23.8501,24.4458,23.8429,24.41,323400.0
2009-02-06 09:40:00,34.0,34.01,33.54,33.83,270600.0,24.4028,24.41,24.0726,24.2808,270600.0
2009-02-06 09:45:00,33.85,34.26,33.84,34.24,163800.0,24.2951,24.5894,24.2879,24.575,163800.0
2009-02-06 09:50:00,34.23,34.4,34.13,34.38,76000.0,24.5679,24.6899,24.4961,24.6755,76000.0
2009-02-06 09:55:00,34.37,34.66,34.37,34.48,147000.0,24.6683,24.8765,24.6683,24.7473,147000.0
2009-02-06 10:00:00,34.48,34.59,34.24,34.24,99400.0,24.7473,24.8262,24.575,24.575,99400.0
2009-02-06 10:05:00,34.22,34.24,33.94,33.97,153200.0,24.5607,24.575,24.3597,24.3812,153200.0
2009-02-06 10:10:00,33.98,34.23,33.95,34.23,101800.0,24.3884,24.5679,24.3669,24.5679,101800.0
2009-02-06 10:15:00,34.22,34.23,33.77,33.77,123600.0,24.5607,24.5679,24.2377,24.2377,123600.0
2009-02-06 10:20:00,33.76,33.98,33.66,33.92,90200.0,24.2305,24.3884,24.1587,24.3454,90200.0
2009-02-06 10:25:00,33.95,34.1,33.82,34.04,76800.0,24.3669,24.4746,24.2736,24.4315,76800.0
2009-02-06 10:30:00,34.04,34.21,34.03,34.21,83600.0,24.4315,24.5535,24.4243,24.5535,83600.0
2009-02-06 10:35:00,34.21,34.21,34.09,34.09,49800.0,24.5535,24.5535,24.4674,24.4674,49800.0
2009-02-06 10:40:00,34.09,34.09,33.98,33.99,85800.0,24.4674,24.4674,24.3884,24.3956,85800.0
2009-02-06 10:45:00,34.0,34.18,34.0,34.14,56000.0,24.4028,24.532,24.4028,24.5033,56000.0
2009-02-06 10:50:00,34.14,34.15,34.02,34.07,53800.0,24.5033,24.5104,24.4171,24.453,53800.0
2009-02-06 10:55:00,34.07,34.08,33.91,33.92,72600.0,24.453,24.4602,24.3382,24.3454,72600.0
2009-02-06 11:00:00,33.91,34.03,33.91,33.95,51000.0,24.3382,24.4243,24.3382,24.3669,51000.0
2009-02-06 11:05:00,33.94,34.12,33.91,34.05,58400.0,24.3597,24.4889,24.3382,24.4387,58400.0
2009-02-06 11:10:00,34.04,34.07,33.98,33.99,63200.0,24.4315,24.453,24.3884,24.3956,63200.0
2009-02-06 11:15:00,33.99,34.01,33.94,33.96,63200.0,24.3956,24.41,24.3597,24.3741,63200.0
2009-02-06 11:20:00,33.96,33.96,33.75,33.84,120400.0,24.3741,24.3741,24.2233,24.2879,120400.0
2009-02-06 11:25:00,33.84,33.84,33.68,33.77,93600.0,24.2879,24.2879,24.1731,24.2377,93600.0
2009-02-06 11:30:00,33.78,33.86,33.78,33.82,52600.0,24.2449,24.3023,24.2449,24.2736,52600.0
2009-02-06 11:35:00,33.82,33.85,33.68,33.77,120400.0,24.2736,24.2951,24.1731,24.2377,120400.0
2009-02-06 11:40:00,33.77,33.91,33.77,33.85,68600.0,24.2377,24.3382,24.2377,24.2951,68600.0
2009-02-06 11:45:00,33.87,33.95,33.83,33.91,66800.0,24.3095,24.3669,24.2808,24.3382,66800.0
2009-02-06 11:50:00,33.91,33.94,33.85,33.92,64400.0,24.3382,24.3597,24.2951,24.3454,64400.0
2009-02-06 11:55:00,33.92,33.98,33.9,33.93,40200.0,24.3454,24.3884,24.331,24.3525,40200.0
2009-02-06 12:00:00,33.93,33.93,33.77,33.84,126200.0,24.3525,24.3525,24.2377,24.2879,126200.0
2009-02-06 12:05:00,33.85,33.92,33.84,33.85,70800.0,24.2951,24.3454,24.2879,24.2951,70800.0
2009-02-06 12:10:00,33.87,33.9,33.69,33.7,79400.0,24.3095,24.331,24.1803,24.1875,79400.0
2009-02-06 12:15:00,33.69,33.72,33.65,33.66,99600.0,24.1803,24.2018,24.1516,24.1587,99600.0
2009-02-06 12:20:00,33.66,33.87,33.66,33.86,73200.0,24.1587,24.3095,24.1587,24.3023,73200.0
2009-02-06 12:25:00,33.85,33.87,33.7,33.7,69800.0,24.2951,24.3095,24.1875,24.1875,69800.0
2009-02-06 12:30:00,33.7,33.79,33.7,33.73,84200.0,24.1875,24.2521,24.1875,24.209,84200.0
2009-02-06 12:35:00,33.72,33.85,33.65,33.8,84000.0,24.2018,24.2951,24.1516,24.2592,84000.0
2009-02-06 12:40:00,33.79,33.88,33.74,33.87,77200.0,24.2521,24.3167,24.2162,24.3095,77200.0
2009-02-06 12:45:00,33.87,33.9,33.77,33.78,41600.0,24.3095,24.331,24.2377,24.2449,41600.0
2009-02-06 12:50:00,33.8,33.88,33.78,33.82,44000.0,24.2592,24.3167,24.2449,24.2736,44000.0
2009-02-06 12:55:00,33.83,33.87,33.82,33.84,39000.0,24.2808,24.3095,24.2736,24.2879,39000.0
2009-02-06 13:00:00,33.85,33.88,33.77,33.79,66400.0,24.2951,24.3167,24.2377,24.2521,66400.0
2009-02-06 13:05:00,33.79,33.96,33.77,33.95,70600.0,24.2521,24.3741,24.2377,24.3669,70600.0
2009-02-06 13:10:00,33.94,34.02,33.92,33.99,61000.0,24.3597,24.4171,24.3454,24.3956,61000.0
2009-02-06 13:15:00,34.02,34.21,34.01,34.21,49800.0,24.4171,24.5535,24.41,24.5535,49800.0
2009-02-06 13:20:00,34.22,34.27,34.16,34.2,45200.0,24.5607,24.5966,24.5176,24.5463,45200.0
2009-02-06 13:25:00,34.2,34.25,34.13,34.2,119200.0,24.5463,24.5822,24.4961,24.5463,119200.0
2009-02-06 13:30:00,34.2,34.32,34.2,34.29,78200.0,24.5463,24.6325,24.5463,24.6109,78200.0
2009-02-06 13:35:00,34.3,34.38,34.24,34.38,93400.0,24.6181,24.6755,24.575,24.6755,93400.0
2009-02-06 13:40:00,34.38,34.41,34.25,34.29,92800.0,24.6755,24.697,24.5822,24.6109,92800.0
2009-02-06 13:45:00,34.29,34.4,34.28,34.38,89200.0,24.6109,24.6899,24.6037,24.6755,89200.0
2009-02-06 13:50:00,34.38,34.46,34.31,34.45,125400.0,24.6755,24.7329,24.6253,24.7258,125400.0
2009-02-06 13:55:00,34.46,34.58,34.45,34.52,77200.0,24.7329,24.8191,24.7258,24.776,77200.0
2009-02-06 14:00:00,34.52,34.52,34.34,34.5,203800.0,24.776,24.776,24.6468,24.7616,203800.0
2009-02-06 14:05:00,34.51,34.54,34.48,34.51,149000.0,24.7688,24.7904,24.7473,24.7688,149000.0
2009-02-06 14:10:00,34.51,34.58,34.5,34.55,66800.0,24.7688,24.8191,24.7616,24.7975,66800.0
2009-02-06 14:15:00,34.53,34.61,34.34,34.39,54600.0,24.7832,24.8406,24.6468,24.6827,54600.0
2009-02-06 14:20:00,34.36,34.49,34.33,34.38,77800.0,24.6612,24.7545,24.6396,24.6755,77800.0
2009-02-06 14:25:00,34.38,34.48,34.35,34.43,99000.0,24.6755,24.7473,24.654,24.7114,99000.0
2009-02-06 14:30:00,34.44,34.49,34.4,34.45,62600.0,24.7186,24.7545,24.6899,24.7258,62600.0
2009-02-06 14:35:00,34.46,34.5,34.35,34.35,58800.0,24.7329,24.7616,24.654,24.654,58800.0
2009-02-06 14:40:00,34.34,34.41,34.27,34.32,65600.0,24.6468,24.697,24.5966,24.6325,65600.0
2009-02-06 14:45:00,34.32,34.33,34.26,34.27,42000.0,24.6325,24.6396,24.5894,24.5966,42000.0
2009-02-06 14:50:00,34.26,34.27,34.14,34.17,101400.0,24.5894,24.5966,24.5033,24.5248,101400.0
2009-02-06 14:55:00,34.17,34.23,34.13,34.13,64600.0,24.5248,24.5679,24.4961,24.4961,64600.0
2009-02-06 15:00:00,34.13,34.18,34.04,34.05,85000.0,24.4961,24.532,24.4315,24.4387,85000.0
2009-02-06 15:05:00,34.05,34.13,33.99,34.07,101800.0,24.4387,24.4961,24.3956,24.453,101800.0
2009-02-06 15:10:00,34.07,34.13,34.02,34.05,155400.0,24.453,24.4961,24.4171,24.4387,155400.0
2009-02-06 15:15:00,34.05,34.12,34.01,34.09,108000.0,24.4387,24.4889,24.41,24.4674,108000.0
2009-02-06 15:20:00,34.09,34.16,34.08,34.11,102000.0,24.4674,24.5176,24.4602,24.4817,102000.0
2009-02-06 15:25:00,34.12,34.12,33.9,34.08,189000.0,24.4889,24.4889,24.331,24.4602,189000.0
2009-02-06 15:30:00,34.08,34.32,34.08,34.32,274800.0,24.4602,24.6325,24.4602,24.6325,274800.0
2009-02-06 15:35:00,34.32,34.32,34.22,34.27,147400.0,24.6325,24.6325,24.5607,24.5966,147400.0
2009-02-06 15:40:00,34.27,34.38,34.26,34.35,157400.0,24.5966,24.6755,24.5894,24.654,157400.0
2009-02-06 15:45:00,34.34,34.41,34.32,34.33,170600.0,24.6468,24.697,24.6325,24.6396,170600.0
2009-02-06 15:50:00,34.33,34.35,34.23,34.24,215800.0,24.6396,24.654,24.5679,24.575,215800.0
2009-02-06 15:55:00,34.24,34.27,34.15,34.22,299200.0,24.575,24.5966,24.5104,24.5607,299200.0
2009-02-09 09:30:00,34.63,34.95,34.38,34.8,178200.0,24.8549,25.0846,24.6755,24.977,178200.0
2009-02-09 09:35:00,34.79,35.0,34.69,34.73,190200.0,24.9698,25.1205,24.898,24.9267,190200.0
2009-02-09 09:40:00,34.74,34.74,34.53,34.7,231000.0,24.9339,24.9339,24.7832,24.9052,231000.0
2009-02-09 09:45:00,34.71,34.71,34.6,34.64,138200.0,24.9124,24.9124,24.8334,24.8621,138200.0
2009-02-09 09:50:00,34.66,34.77,34.6,34.68,128200.0,24.8765,24.9554,24.8334,24.8908,128200.0
2009-02-09 09:55:00,34.68,34.79,34.59,34.77,135000.0,24.8908,24.9698,24.8262,24.9554,135000.0
2009-02-09 10:00:00,34.77,34.77,34.43,34.46,175200.0,24.9554,24.9554,24.7114,24.7329,175200.0
2009-02-09 10:05:00,34.46,34.49,34.35,34.35,127800.0,24.7329,24.7545,24.654,24.654,127800.0
2009-02-09 10:10:00,34.35,34.38,34.13,34.24,165400.0,24.654,24.6755,24.4961,24.575,165400.0
2009-02-09 10:15:00,34.24,34.49,34.14,34.42,152400.0,24.575,24.7545,24.5033,24.7042,152400.0
2009-02-09 10:20:00,34.43,34.46,34.35,34.41,135800.0,24.7114,24.7329,24.654,24.697,135800.0
2009-02-09 10:25:00,34.42,34.6,34.42,34.6,115600.0,24.7042,24.8334,24.7042,24.8334,115600.0
2009-02-09 10:30:00,34.6,34.84,34.6,34.84,149800.0,24.8334,25.0057,24.8334,25.0057,149800.0
2009-02-09 10:35:00,34.84,35.12,34.83,35.12,144200.0,25.0057,25.2066,24.9985,25.2066,144200.0
2009-02-09 10:40:00,35.1,35.24,35.09,35.16,124200.0,25.1923,25.2928,25.1851,25.2353,124200.0
2009-02-09 10:45:00,35.15,35.41,35.14,35.37,154600.0,25.2282,25.4148,25.221,25.3861,154600.0
2009-02-09 10:50:00,35.35,35.48,35.35,35.45,169600.0,25.3717,25.465,25.3717,25.4435,169600.0
2009-02-09 10:55:00,35.45,35.58,35.45,35.46,206200.0,25.4435,25.5368,25.4435,25.4507,206200.0
2009-02-09 11:00:00,35.47,35.49,35.34,35.35,101000.0,25.4578,25.4722,25.3645,25.3717,101000.0
2009-02-09 11:05:00,35.34,35.45,35.3,35.43,105600.0,25.3645,25.4435,25.3358,25.4291,105600.0
2009-02-09 11:10:00,35.43,35.47,35.3,35.35,88200.0,25.4291,25.4578,25.3358,25.3717,88200.0
2009-02-09 11:15:00,35.36,35.42,35.31,35.37,93600.0,25.3789,25.422,25.343,25.3861,93600.0
2009-02-09 11:20:00,35.35,35.45,35.33,35.41,85600.0,25.3717,25.4435,25.3574,25.4148,85600.0
2009-02-09 11:25:00,35.41,35.48,35.38,35.44,78200.0,25.4148,25.465,25.3932,25.4363,78200.0
2009-02-09 11:30:00,35.44,35.47,35.33,35.34,101200.0,25.4363,25.4578,25.3574,25.3645,101200.0
2009-02-09 11:35:00,35.34,35.4,35.31,35.31,134600.0,25.3645,25.4076,25.343,25.343,134600.0
2009-02-09 11:40:00,35.32,35.32,35.21,35.27,153200.0,25.3502,25.3502,25.2712,25.3143,153200.0
2009-02-09 11:45:00,35.26,35.27,35.17,35.2,67400.0,25.3071,25.3143,25.2425,25.2641,67400.0
2009-02-09 11:50:00,35.2,35.2,35.06,35.06,84600.0,25.2641,25.2641,25.1636,25.1636,84600.0
2009-02-09 11:55:00,35.08,35.2,35.05,35.16,80200.0,25.1779,25.2641,25.1564,25.2353,80200.0
2009-02-09 12:00:00,35.18,35.19,35.04,35.04,64400.0,25.2497,25.2569,25.1492,25.1492,64400.0
2009-02-09 12:05:00,35.05,35.08,34.94,35.04,129000.0,25.1564,25.1779,25.0774,25.1492,129000.0
2009-02-09 12:10:00,35.04,35.15,35.01,35.04,74800.0,25.1492,25.2282,25.1277,25.1492,74800.0
2009-02-09 12:15:00,35.04,35.21,35.01,35.19,117800.0,25.1492,25.2712,25.1277,25.2569,117800.0
2009-02-09 12:20:00,35.19,35.2,35.13,35.15,55200.0,25.2569,25.2641,25.2138,25.2282,55200.0
2009-02-09 12:25:00,35.13,35.21,35.13,35.17,82000.0,25.2138,25.2712,25.2138,25.2425,82000.0
2009-02-09 12:30:00,35.18,35.18,35.02,35.02,88800.0,25.2497,25.2497,25.1349,25.1349,88800.0
2009-02-09 12:35:00,35.02,35.02,34.96,35.0,59800.0,25.1349,25.1349,25.0918,25.1205,59800.0
2009-02-09 12:40:00,35.0,35.06,34.9,34.92,63400.0,25.1205,25.1636,25.0487,25.0631,63400.0
2009-02-09 12:45:00,34.91,35.1,34.91,35.09,95400.0,25.0559,25.1923,25.0559,25.1851,95400.0
2009-02-09 12:50:00,35.1,35.24,35.1,35.17,85000.0,25.1923,25.2928,25.1923,25.2425,85000.0
2009-02-09 12:55:00,35.18,35.26,35.17,35.2,40200.0,25.2497,25.3071,25.2425,25.2641,40200.0
2009-02-09 13:00:00,35.21,35.34,35.19,35.34,88200.0,25.2712,25.3645,25.2569,25.3645,88200.0
2009-02-09 13:05:00,35.34,35.41,35.33,35.38,55600.0,25.3645,25.4148,25.3574,25.3932,55600.0
2009-02-09 13:10:00,35.38,35.4,35.33,35.35,29800.0,25.3932,25.4076,25.3574,25.3717,29800.0
2009-02-09 13:15:00,35.36,35.45,35.35,35.37,60800.0,25.3789,25.4435,25.3717,25.3861,60800.0
2009-02-09 13:20:00,35.36,35.36,35.27,35.31,55400.0,25.3789,25.3789,25.3143,25.343,55400.0
2009-02-09 13:25:00,35.29,35.3,35.24,35.24,38600.0,25.3286,25.3358,25.2928,25.2928,38600.0
2009-02-09 13:30:00,35.24,35.24,34.99,35.01,93800.0,25.2928,25.2928,25.1133,25.1277,93800.0
2009-02-09 13:35:00,34.99,35.08,34.93,35.05,95200.0,25.1133,25.1779,25.0703,25.1564,95200.0
2009-02-09 13:40:00,35.06,35.18,35.02,35.15,85600.0,25.1636,25.2497,25.1349,25.2282,85600.0
2009-02-09 13:45:00,35.16,35.18,35.08,35.09,42800.0,25.2353,25.2497,25.1779,25.1851,42800.0
2009-02-09 13:50:00,35.1,35.13,35.05,35.07,55400.0,25.1923,25.2138,25.1564,25.1707,55400.0
2009-02-09 13:55:00,35.07,35.18,35.05,35.18,43200.0,25.1707,25.2497,25.1564,25.2497,43200.0
2009-02-09 14:00:00,35.18,35.28,35.17,35.24,50400.0,25.2497,25.3215,25.2425,25.2928,50400.0
2009-02-09 14:05:00,35.24,35.32,35.24,35.3,39800.0,25.2928,25.3502,25.2928,25.3358,39800.0
2009-02-09 14:10:00,35.29,35.3,35.07,35.07,102200.0,25.3286,25.3358,25.1707,25.1707,102200.0
2009-02-09 14:15:00,35.06,35.07,34.99,35.03,83000.0,25.1636,25.1707,25.1133,25.142,83000.0
2009-02-09 14:20:00,35.03,35.24,35.02,35.04,69000.0,25.142,25.2928,25.1349,25.1492,69000.0
2009-02-09 14:25:00,35.02,35.04,34.87,34.96,88600.0,25.1349,25.1492,25.0272,25.0918,88600.0
2009-02-09 14:30:00,34.98,35.1,34.95,35.04,53400.0,25.1062,25.1923,25.0846,25.1492,53400.0
2009-02-09 14:35:00,35.05,35.1,35.04,35.09,53400.0,25.1564,25.1923,25.1492,25.1851,53400.0
2009-02-09 14:40:00,35.09,35.16,35.05,35.07,96400.0,25.1851,25.2353,25.1564,25.1707,96400.0
2009-02-09 14:45:00,35.06,35.22,35.02,35.21,123400.0,25.1636,25.2784,25.1349,25.2712,123400.0
2009-02-09 14:50:00,35.21,35.26,35.2,35.22,59000.0,25.2712,25.3071,25.2641,25.2784,59000.0
2009-02-09 14:55:00,35.22,35.25,35.19,35.24,65600.0,25.2784,25.2999,25.2569,25.2928,65600.0
2009-02-09 15:00:00,35.24,35.25,35.16,35.18,82600.0,25.2928,25.2999,25.2353,25.2497,82600.0
2009-02-09 15:05:00,35.18,35.27,35.16,35.25,58200.0,25.2497,25.3143,25.2353,25.2999,58200.0
2009-02-09 15:10:00,35.25,35.28,35.13,35.28,84000.0,25.2999,25.3215,25.2138,25.3215,84000.0
2009-02-09 15:15:00,35.28,35.3,35.22,35.29,71200.0,25.3215,25.3358,25.2784,25.3286,71200.0
2009-02-09 15:20:00,35.3,35.51,35.29,35.5,76400.0,25.3358,25.4865,25.3286,25.4794,76400.0
2009-02-09 15:25:00,35.5,35.53,35.43,35.49,87400.0,25.4794,25.5009,25.4291,25.4722,87400.0
2009-02-09 15:30:00,35.48,35.55,35.43,35.5,72400.0,25.465,25.5153,25.4291,25.4794,72400.0
2009-02-09 15:35:00,35.5,35.51,35.33,35.33,85400.0,25.4794,25.4865,25.3574,25.3574,85400.0
2009-02-09 15:40:00,35.32,35.41,35.31,35.32,126400.0,25.3502,25.4148,25.343,25.3502,126400.0
2009-02-09 15:45:00,35.32,35.35,35.16,35.3,134000.0,25.3502,25.3717,25.2353,25.3358,134000.0
2009-02-09 15:50:00,35.29,35.33,35.27,35.3,130200.0,25.3286,25.3574,25.3143,25.3358,130200.0
2009-02-09 15:55:00,35.3,35.35,35.25,35.34,171600.0,25.3358,25.3717,25.2999,25.3645,171600.0
2009-02-10 09:30:00,35.48,35.86,35.46,35.46,142400.0,25.465,25.7378,25.4507,25.4507,142400.0
2009-02-10 09:35:00,35.48,35.54,35.4,35.51,117600.0,25.465,25.5081,25.4076,25.4865,117600.0
2009-02-10 09:40:00,35.51,35.7,35.47,35.5,130600.0,25.4865,25.6229,25.4578,25.4794,130600.0
2009-02-10 09:45:00,35.53,35.72,35.49,35.55,136600.0,25.5009,25.6373,25.4722,25.5153,136600.0
2009-02-10 09:50:00,35.55,35.71,35.43,35.64,128800.0,25.5153,25.6301,25.4291,25.5799,128800.0
2009-02-10 09:55:00,35.63,35.64,35.45,35.59,101600.0,25.5727,25.5799,25.4435,25.544,101600.0
2009-02-10 10:00:00,35.6,35.62,35.49,35.49,111800.0,25.5511,25.5655,25.4722,25.4722,111800.0
2009-02-10 10:05:00,35.48,35.57,35.48,35.55,115800.0,25.465,25.5296,25.465,25.5153,115800.0
2009-02-10 10:10:00,35.55,35.62,35.52,35.58,114200.0,25.5153,25.5655,25.4937,25.5368,114200.0
2009-02-10 10:15:00,35.55,35.58,35.38,35.4,90800.0,25.5153,25.5368,25.3932,25.4076,90800.0
2009-02-10 10:20:00,35.4,35.41,35.17,35.31,143400.0,25.4076,25.4148,25.2425,25.343,143400.0
2009-02-10 10:25:00,35.32,35.37,35.21,35.34,83200.0,25.3502,25.3861,25.2712,25.3645,83200.0
2009-02-10 10:30:00,35.34,35.51,35.33,35.51,108400.0,25.3645,25.4865,25.3574,25.4865,108400.0
2009-02-10 10:35:00,35.5,35.51,35.3,35.36,86200.0,25.4794,25.4865,25.3358,25.3789,86200.0
2009-02-10 10:40:00,35.35,35.49,35.33,35.45,109000.0,25.3717,25.4722,25.3574,25.4435,109000.0
2009-02-10 10:45:00,35.43,35.45,35.31,35.38,105000.0,25.4291,25.4435,25.343,25.3932,105000.0
2009-02-10 10:50:00,35.36,35.55,35.35,35.43,124400.0,25.3789,25.5153,25.3717,25.4291,124400.0
2009-02-10 10:55:00,35.46,35.5,35.38,35.49,65400.0,25.4507,25.4794,25.3932,25.4722,65400.0
2009-02-10 11:00:00,35.47,35.76,35.36,35.41,223800.0,25.4578,25.666,25.3789,25.4148,223800.0
2009-02-10 11:05:00,35.43,35.44,34.88,35.01,221600.0,25.4291,25.4363,25.0344,25.1277,221600.0
2009-02-10 11:10:00,35.02,35.04,34.77,34.8,216000.0,25.1349,25.1492,24.9554,24.977,216000.0
2009-02-10 11:15:00,34.8,35.07,34.74,35.07,170800.0,24.977,25.1707,24.9339,25.1707,170800.0
2009-02-10 11:20:00,35.07,35.21,34.83,34.88,123400.0,25.1707,25.2712,24.9985,25.0344,123400.0
2009-02-10 11:25:00,34.9,34.95,34.69,34.78,95800.0,25.0487,25.0846,24.898,24.9626,95800.0
2009-02-10 11:30:00,34.77,34.77,34.31,34.32,135200.0,24.9554,24.9554,24.6253,24.6325,135200.0
2009-02-10 11:35:00,34.31,34.46,34.16,34.16,115600.0,24.6253,24.7329,24.5176,24.5176,115600.0
2009-02-10 11:40:00,34.17,34.5,34.13,34.48,90600.0,24.5248,24.7616,24.4961,24.7473,90600.0
2009-02-10 11:45:00,34.48,34.51,34.22,34.45,97400.0,24.7473,24.7688,24.5607,24.7258,97400.0
2009-02-10 11:50:00,34.45,34.51,34.29,34.51,59000.0,24.7258,24.7688,24.6109,24.7688,59000.0
2009-02-10 11:55:00,34.52,34.58,34.39,34.58,79600.0,24.776,24.8191,24.6827,24.8191,79600.0
2009-02-10 12:00:00,34.58,34.7,34.47,34.66,59800.0,24.8191,24.9052,24.7401,24.8765,59800.0
2009-02-10 12:05:00,34.64,34.65,34.34,34.38,62600.0,24.8621,24.8693,24.6468,24.6755,62600.0
2009-02-10 12:10:00,34.4,34.54,34.4,34.42,42800.0,24.6899,24.7904,24.6899,24.7042,42800.0
2009-02-10 12:15:00,34.44,34.56,34.41,34.48,27800.0,24.7186,24.8047,24.697,24.7473,27800.0
2009-02-10 12:20:00,34.47,34.47,34.29,34.37,41400.0,24.7401,24.7401,24.6109,24.6683,41400.0
2009-02-10 12:25:00,34.38,34.38,34.16,34.27,73600.0,24.6755,24.6755,24.5176,24.5966,73600.0
2009-02-10 12:30:00,34.26,34.27,34.18,34.26,40000.0,24.5894,24.5966,24.532,24.5894,40000.0
2009-02-10 12:35:00,34.26,34.35,34.16,34.31,51600.0,24.5894,24.654,24.5176,24.6253,51600.0
2009-02-10 12:40:00,34.34,34.57,34.33,34.57,53000.0,24.6468,24.8119,24.6396,24.8119,53000.0
2009-02-10 12:45:00,34.6,34.6,34.45,34.54,65000.0,24.8334,24.8334,24.7258,24.7904,65000.0
2009-02-10 12:50:00,34.55,34.7,34.52,34.54,54800.0,24.7975,24.9052,24.776,24.7904,54800.0
2009-02-10 12:55:00,34.52,34.6,34.49,34.49,42400.0,24.776,24.8334,24.7545,24.7545,42400.0
2009-02-10 13:00:00,34.49,34.51,34.33,34.35,81200.0,24.7545,24.7688,24.6396,24.654,81200.0
2009-02-10 13:05:00,34.36,34.36,34.13,34.18,62000.0,24.6612,24.6612,24.4961,24.532,62000.0
2009-02-10 13:10:00,34.2,34.22,34.06,34.2,50200.0,24.5463,24.5607,24.4458,24.5463,50200.0
2009-02-10 13:15:00,34.22,34.24,34.03,34.03,56800.0,24.5607,24.575,24.4243,24.4243,56800.0
2009-02-10 13:20:00,34.04,34.04,33.88,33.92,87600.0,24.4315,24.4315,24.3167,24.3454,87600.0
2009-02-10 13:25:00,33.94,34.03,33.85,33.99,85000.0,24.3597,24.4243,24.2951,24.3956,85000.0
2009-02-10 13:30:00,33.98,34.14,33.9,34.13,68600.0,24.3884,24.5033,24.331,24.4961,68600.0
2009-02-10 13:35:00,34.13,34.25,34.11,34.24,57000.0,24.4961,24.5822,24.4817,24.575,57000.0
2009-02-10 13:40:00,34.24,34.24,34.1,34.16,37400.0,24.575,24.575,24.4746,24.5176,37400.0
2009-02-10 13:45:00,34.13,34.2,34.05,34.16,35800.0,24.4961,24.5463,24.4387,24.5176,35800.0
2009-02-10 13:50:00,34.18,34.2,34.04,34.06,45400.0,24.532,24.5463,24.4315,24.4458,45400.0
2009-02-10 13:55:00,34.06,34.14,34.04,34.07,35000.0,24.4458,24.5033,24.4315,24.453,35000.0
2009-02-10 14:00:00,34.04,34.16,34.01,34.09,43400.0,24.4315,24.5176,24.41,24.4674,43400.0
2009-02-10 14:05:00,34.08,34.12,34.0,34.0,41800.0,24.4602,24.4889,24.4028,24.4028,41800.0
2009-02-10 14:10:00,34.01,34.01,33.9,33.9,40800.0,24.41,24.41,24.331,24.331,40800.0
2009-02-10 14:15:00,33.91,33.93,33.77,33.81,65600.0,24.3382,24.3525,24.2377,24.2664,65600.0
2009-02-10 14:20:00,33.81,33.81,33.63,33.67,80600.0,24.2664,24.2664,24.1372,24.1659,80600.0
2009-02-10 14:25:00,33.66,33.66,33.47,33.5,117400.0,24.1587,24.1587,24.0224,24.0439,117400.0
2009-02-10 14:30:00,33.51,33.52,33.38,33.48,85600.0,24.0511,24.0583,23.9578,24.0296,85600.0
2009-02-10 14:35:00,33.47,33.52,33.38,33.52,63000.0,24.0224,24.0583,23.9578,24.0583,63000.0
2009-02-10 14:40:00,33.52,33.68,33.48,33.49,114000.0,24.0583,24.1731,24.0296,24.0367,114000.0
2009-02-10 14:45:00,33.49,33.63,33.47,33.54,56600.0,24.0367,24.1372,24.0224,24.0726,56600.0
2009-02-10 14:50:00,33.53,33.55,33.36,33.37,85200.0,24.0654,24.0798,23.9434,23.9506,85200.0
2009-02-10 14:55:00,33.38,33.42,33.22,33.25,125400.0,23.9578,23.9865,23.8429,23.8645,125400.0
2009-02-10 15:00:00,33.24,33.45,33.24,33.34,79600.0,23.8573,24.008,23.8573,23.9291,79600.0
2009-02-10 15:05:00,33.35,33.35,33.18,33.31,84400.0,23.9363,23.9363,23.8142,23.9075,84400.0
2009-02-10 15:10:00,33.32,33.33,33.06,33.08,102400.0,23.9147,23.9219,23.7281,23.7425,102400.0
2009-02-10 15:15:00,33.08,33.19,33.02,33.05,98200.0,23.7425,23.8214,23.6994,23.7209,98200.0
2009-02-10 15:20:00,33.05,33.06,32.9,33.06,96000.0,23.7209,23.7281,23.6133,23.7281,96000.0
2009-02-10 15:25:00,33.06,33.23,33.05,33.17,102400.0,23.7281,23.8501,23.7209,23.8071,102400.0
2009-02-10 15:30:00,33.14,33.3,33.12,33.21,108400.0,23.7855,23.9004,23.7712,23.8358,108400.0
2009-02-10 15:35:00,33.2,33.28,32.99,33.01,116600.0,23.8286,23.886,23.6779,23.6922,116600.0
2009-02-10 15:40:00,33.01,33.12,32.93,33.04,219800.0,23.6922,23.7712,23.6348,23.7138,219800.0
2009-02-10 15:45:00,33.02,33.32,32.95,33.27,169400.0,23.6994,23.9147,23.6492,23.8788,169400.0
2009-02-10 15:50:00,33.27,33.41,33.23,33.31,249600.0,23.8788,23.9793,23.8501,23.9075,249600.0
2009-02-10 15:55:00,33.3,33.3,33.21,33.21,275600.0,23.9004,23.9004,23.8358,23.8358,275600.0
2009-02-11 09:30:00,33.8,33.85,33.1,33.1,81600.0,24.2592,24.2951,23.7568,23.7568,81600.0
2009-02-11 09:35:00,33.09,33.76,33.07,33.59,93800.0,23.7496,24.2305,23.7353,24.1085,93800.0
2009-02-11 09:40:00,33.6,33.71,33.49,33.58,88000.0,24.1157,24.1946,24.0367,24.1013,88000.0
2009-02-11 09:45:00,33.59,33.75,33.55,33.74,82400.0,24.1085,24.2233,24.0798,24.2162,82400.0
2009-02-11 09:50:00,33.72,33.77,33.71,33.77,46200.0,24.2018,24.2377,24.1946,24.2377,46200.0
2009-02-11 09:55:00,33.77,33.79,33.47,33.6,65800.0,24.2377,24.2521,24.0224,24.1157,65800.0
2009-02-11 10:00:00,33.6,33.66,33.43,33.52,77000.0,24.1157,24.1587,23.9937,24.0583,77000.0
2009-02-11 10:05:00,33.52,33.52,33.21,33.21,61800.0,24.0583,24.0583,23.8358,23.8358,61800.0
2009-02-11 10:10:00,33.19,33.22,33.15,33.17,75200.0,23.8214,23.8429,23.7927,23.8071,75200.0
2009-02-11 10:15:00,33.16,33.17,32.97,33.0,80800.0,23.7999,23.8071,23.6635,23.685,80800.0
2009-02-11 10:20:00,32.98,33.11,32.95,33.1,45000.0,23.6707,23.764,23.6492,23.7568,45000.0
2009-02-11 10:25:00,33.1,33.16,32.93,32.97,50800.0,23.7568,23.7999,23.6348,23.6635,50800.0
2009-02-11 10:30:00,32.94,33.23,32.77,32.82,162800.0,23.642,23.8501,23.52,23.5559,162800.0
2009-02-11 10:35:00,32.82,32.88,32.8,32.83,82200.0,23.5559,23.5989,23.5415,23.563,82200.0
2009-02-11 10:40:00,32.84,33.09,32.74,33.06,113600.0,23.5702,23.7496,23.4984,23.7281,113600.0
2009-02-11 10:45:00,33.02,33.02,32.87,32.97,129600.0,23.6994,23.6994,23.5917,23.6635,129600.0
2009-02-11 10:50:00,32.97,32.99,32.84,32.84,103800.0,23.6635,23.6779,23.5702,23.5702,103800.0
2009-02-11 10:55:00,32.84,32.89,32.78,32.82,66400.0,23.5702,23.6061,23.5271,23.5559,66400.0
2009-02-11 11:00:00,32.82,32.82,32.65,32.69,124000.0,23.5559,23.5559,23.4338,23.4626,124000.0
2009-02-11 11:05:00,32.69,32.72,32.49,32.52,116600.0,23.4626,23.4841,23.319,23.3405,116600.0
2009-02-11 11:10:00,32.53,32.8,32.52,32.72,70600.0,23.3477,23.5415,23.3405,23.4841,70600.0
2009-02-11 11:15:00,32.73,32.77,32.67,32.7,72000.0,23.4913,23.52,23.4482,23.4697,72000.0
2009-02-11 11:20:00,32.71,32.74,32.65,32.67,63800.0,23.4769,23.4984,23.4338,23.4482,63800.0
2009-02-11 11:25:00,32.67,32.67,32.52,32.64,80800.0,23.4482,23.4482,23.3405,23.4267,80800.0
2009-02-11 11:30:00,32.64,32.77,32.63,32.67,101400.0,23.4267,23.52,23.4195,23.4482,101400.0
2009-02-11 11:35:00,32.63,32.63,32.54,32.55,49800.0,23.4195,23.4195,23.3549,23.3621,49800.0
2009-02-11 11:40:00,32.55,32.55,32.4,32.52,97800.0,23.3621,23.3621,23.2544,23.3405,97800.0
2009-02-11 11:45:00,32.54,32.6,32.47,32.49,67000.0,23.3549,23.398,23.3047,23.319,67000.0
2009-02-11 11:50:00,32.5,32.56,32.4,32.48,77200.0,23.3262,23.3692,23.2544,23.3118,77200.0
2009-02-11 11:55:00,32.47,32.47,32.21,32.26,109000.0,23.3047,23.3047,23.118,23.1539,109000.0
2009-02-11 12:00:00,32.27,32.32,32.23,32.27,73000.0,23.1611,23.197,23.1324,23.1611,73000.0
2009-02-11 12:05:00,32.27,32.37,32.24,32.37,57200.0,23.1611,23.2329,23.1396,23.2329,57200.0
2009-02-11 12:10:00,32.36,32.38,32.2,32.2,43000.0,23.2257,23.2401,23.1109,23.1109,43000.0
2009-02-11 12:15:00,32.2,32.23,32.13,32.17,76200.0,23.1109,23.1324,23.0606,23.0893,76200.0
2009-02-11 12:20:00,32.18,32.18,32.11,32.13,78600.0,23.0965,23.0965,23.0463,23.0606,78600.0
2009-02-11 12:25:00,32.13,32.17,32.1,32.13,74400.0,23.0606,23.0893,23.0391,23.0606,74400.0
2009-02-11 12:30:00,32.13,32.14,31.95,31.98,100400.0,23.0606,23.0678,22.9314,22.953,100400.0
2009-02-11 12:35:00,31.98,32.08,31.92,32.07,106600.0,22.953,23.0247,22.9099,23.0176,106600.0
2009-02-11 12:40:00,32.07,32.15,32.06,32.09,64400.0,23.0176,23.075,23.0104,23.0319,64400.0
2009-02-11 12:45:00,32.1,32.13,31.99,32.0,42800.0,23.0391,23.0606,22.9601,22.9673,42800.0
2009-02-11 12:50:00,32.0,32.04,31.91,31.93,54800.0,22.9673,22.996,22.9027,22.9171,54800.0
2009-02-11 12:55:00,31.92,31.92,31.82,31.9,109400.0,22.9099,22.9099,22.8381,22.8955,109400.0
2009-02-11 13:00:00,31.9,32.04,31.88,32.0,66000.0,22.8955,22.996,22.8812,22.9673,66000.0
2009-02-11 13:05:00,32.02,32.02,31.82,31.83,77600.0,22.9817,22.9817,22.8381,22.8453,77600.0
2009-02-11 13:10:00,31.82,31.93,31.82,31.93,125200.0,22.8381,22.9171,22.8381,22.9171,125200.0
2009-02-11 13:15:00,31.93,31.98,31.91,31.98,85000.0,22.9171,22.953,22.9027,22.953,85000.0
2009-02-11 13:20:00,31.97,32.1,31.94,31.95,104000.0,22.9458,23.0391,22.9243,22.9314,104000.0
2009-02-11 13:25:00,31.95,32.04,31.91,32.03,57800.0,22.9314,22.996,22.9027,22.9889,57800.0
2009-02-11 13:30:00,32.02,32.02,31.93,31.95,70000.0,22.9817,22.9817,22.9171,22.9314,70000.0
2009-02-11 13:35:00,31.95,31.99,31.89,31.96,91400.0,22.9314,22.9601,22.8884,22.9386,91400.0
2009-02-11 13:40:00,31.96,31.97,31.85,31.86,62400.0,22.9386,22.9458,22.8597,22.8668,62400.0
2009-02-11 13:45:00,31.85,31.86,31.69,31.71,185200.0,22.8597,22.8668,22.7448,22.7592,185200.0
2009-02-11 13:50:00,31.7,31.83,31.68,31.81,83800.0,22.752,22.8453,22.7376,22.831,83800.0
2009-02-11 13:55:00,31.8,31.89,31.8,31.88,53200.0,22.8238,22.8884,22.8238,22.8812,53200.0
2009-02-11 14:00:00,31.88,32.0,31.87,31.97,43400.0,22.8812,22.9673,22.874,22.9458,43400.0
2009-02-11 14:05:00,31.96,31.97,31.86,31.92,36800.0,22.9386,22.9458,22.8668,22.9099,36800.0
2009-02-11 14:10:00,31.93,31.98,31.85,31.9,51000.0,22.9171,22.953,22.8597,22.8955,51000.0
2009-02-11 14:15:00,31.91,31.91,31.77,31.78,54400.0,22.9027,22.9027,22.8022,22.8094,54400.0
2009-02-11 14:20:00,31.78,31.85,31.75,31.85,205000.0,22.8094,22.8597,22.7879,22.8597,205000.0
2009-02-11 14:25:00,31.85,32.11,31.85,32.08,106400.0,22.8597,23.0463,22.8597,23.0247,106400.0
2009-02-11 14:30:00,32.08,32.18,32.01,32.13,87400.0,23.0247,23.0965,22.9745,23.0606,87400.0
2009-02-11 14:35:00,32.15,32.3,32.13,32.27,75400.0,23.075,23.1826,23.0606,23.1611,75400.0
2009-02-11 14:40:00,32.26,32.27,32.19,32.22,50600.0,23.1539,23.1611,23.1037,23.1252,50600.0
2009-02-11 14:45:00,32.24,32.29,32.18,32.25,58800.0,23.1396,23.1755,23.0965,23.1468,58800.0
2009-02-11 14:50:00,32.23,32.54,32.22,32.48,142800.0,23.1324,23.3549,23.1252,23.3118,142800.0
2009-02-11 14:55:00,32.47,32.77,32.47,32.75,144600.0,23.3047,23.52,23.3047,23.5056,144600.0
2009-02-11 15:00:00,32.76,32.79,32.62,32.62,200600.0,23.5128,23.5343,23.4123,23.4123,200600.0
2009-02-11 15:05:00,32.62,32.78,32.62,32.68,88000.0,23.4123,23.5271,23.4123,23.4554,88000.0
2009-02-11 15:10:00,32.67,32.74,32.64,32.68,50000.0,23.4482,23.4984,23.4267,23.4554,50000.0
2009-02-11 15:15:00,32.66,32.8,32.62,32.65,95400.0,23.441,23.5415,23.4123,23.4338,95400.0
2009-02-11 15:20:00,32.65,32.65,32.49,32.57,97800.0,23.4338,23.4338,23.319,23.3764,97800.0
2009-02-11 15:25:00,32.58,32.6,32.48,32.57,61200.0,23.3836,23.398,23.3118,23.3764,61200.0
2009-02-11 15:30:00,32.57,32.69,32.38,32.38,115400.0,23.3764,23.4626,23.2401,23.2401,115400.0
2009-02-11 15:35:00,32.38,32.46,32.3,32.3,111200.0,23.2401,23.2975,23.1826,23.1826,111200.0
2009-02-11 15:40:00,32.3,32.32,32.17,32.25,130600.0,23.1826,23.197,23.0893,23.1468,130600.0
2009-02-11 15:45:00,32.25,32.27,32.17,32.24,221200.0,23.1468,23.1611,23.0893,23.1396,221200.0
2009-02-11 15:50:00,32.24,32.26,32.19,32.21,315200.0,23.1396,23.1539,23.1037,23.118,315200.0
2009-02-11 15:55:00,32.21,32.22,32.17,32.21,527600.0,23.118,23.1252,23.0893,23.118,527600.0
2009-02-12 09:30:00,31.58,31.96,31.43,31.54,138600.0,22.6659,22.9386,22.5582,22.6372,138600.0
2009-02-12 09:35:00,31.56,31.75,31.55,31.64,196000.0,22.6515,22.7879,22.6443,22.7089,196000.0
2009-02-12 09:40:00,31.65,31.66,31.34,31.45,108000.0,22.7161,22.7233,22.4936,22.5726,108000.0
2009-02-12 09:45:00,31.45,31.73,31.38,31.69,217200.0,22.5726,22.7735,22.5223,22.7448,217200.0
2009-02-12 09:50:00,31.69,31.69,31.34,31.41,93000.0,22.7448,22.7448,22.4936,22.5439,93000.0
2009-02-12 09:55:00,31.42,31.43,31.28,31.41,51600.0,22.551,22.5582,22.4506,22.5439,51600.0
2009-02-12 10:00:00,31.41,31.41,31.23,31.36,85600.0,22.5439,22.5439,22.4147,22.508,85600.0
2009-02-12 10:05:00,31.36,31.65,31.32,31.51,200000.0,22.508,22.7161,22.4793,22.6156,200000.0
2009-02-12 10:10:00,31.52,31.67,31.49,31.59,111000.0,22.6228,22.7305,22.6013,22.6731,111000.0
2009-02-12 10:15:00,31.59,31.64,31.51,31.59,61600.0,22.6731,22.7089,22.6156,22.6731,61600.0
2009-02-12 10:20:00,31.58,31.83,31.5,31.82,57600.0,22.6659,22.8453,22.6085,22.8381,57600.0
2009-02-12 10:25:00,31.84,32.02,31.7,31.95,57400.0,22.8525,22.9817,22.752,22.9314,57400.0
2009-02-12 10:30:00,31.92,31.98,31.72,31.79,102200.0,22.9099,22.953,22.7664,22.8166,102200.0
2009-02-12 10:35:00,31.78,31.88,31.72,31.84,48000.0,22.8094,22.8812,22.7664,22.8525,48000.0
2009-02-12 10:40:00,31.84,31.86,31.65,31.79,46600.0,22.8525,22.8668,22.7161,22.8166,46600.0
2009-02-12 10:45:00,31.79,31.86,31.74,31.78,67800.0,22.8166,22.8668,22.7807,22.8094,67800.0
2009-02-12 10:50:00,31.81,31.84,31.68,31.79,50200.0,22.831,22.8525,22.7376,22.8166,50200.0
2009-02-12 10:55:00,31.78,31.78,31.57,31.69,56600.0,22.8094,22.8094,22.6587,22.7448,56600.0
2009-02-12 11:00:00,31.68,31.7,31.5,31.59,47800.0,22.7376,22.752,22.6085,22.6731,47800.0
2009-02-12 11:05:00,31.59,31.72,31.59,31.68,51000.0,22.6731,22.7664,22.6731,22.7376,51000.0
2009-02-12 11:10:00,31.68,31.71,31.52,31.53,47600.0,22.7376,22.7592,22.6228,22.63,47600.0
2009-02-12 11:15:00,31.52,31.56,31.38,31.45,66000.0,22.6228,22.6515,22.5223,22.5726,66000.0
2009-02-12 11:20:00,31.43,31.54,31.37,31.5,39400.0,22.5582,22.6372,22.5152,22.6085,39400.0
2009-02-12 11:25:00,31.5,31.63,31.5,31.59,30800.0,22.6085,22.7018,22.6085,22.6731,30800.0
2009-02-12 11:30:00,31.59,31.73,31.58,31.65,49000.0,22.6731,22.7735,22.6659,22.7161,49000.0
2009-02-12 11:35:00,31.67,31.73,31.58,31.71,50200.0,22.7305,22.7735,22.6659,22.7592,50200.0
2009-02-12 11:40:00,31.73,31.9,31.72,31.83,158200.0,22.7735,22.8955,22.7664,22.8453,158200.0
2009-02-12 11:45:00,31.84,31.98,31.82,31.96,87000.0,22.8525,22.953,22.8381,22.9386,87000.0
2009-02-12 11:50:00,31.96,32.13,31.92,32.07,83400.0,22.9386,23.0606,22.9099,23.0176,83400.0
2009-02-12 11:55:00,32.06,32.07,31.92,31.98,51400.0,23.0104,23.0176,22.9099,22.953,51400.0
2009-02-12 12:00:00,31.95,32.0,31.9,32.0,40800.0,22.9314,22.9673,22.8955,22.9673,40800.0
2009-02-12 12:05:00,31.98,32.05,31.97,32.05,39200.0,22.953,23.0032,22.9458,23.0032,39200.0
2009-02-12 12:10:00,32.05,32.05,31.97,32.01,29600.0,23.0032,23.0032,22.9458,22.9745,29600.0
2009-02-12 12:15:00,32.01,32.05,31.95,32.04,29600.0,22.9745,23.0032,22.9314,22.996,29600.0
2009-02-12 12:20:00,32.06,32.18,32.06,32.14,46400.0,23.0104,23.0965,23.0104,23.0678,46400.0
2009-02-12 12:25:00,32.13,32.24,32.1,32.21,60600.0,23.0606,23.1396,23.0391,23.118,60600.0
2009-02-12 12:30:00,32.21,32.3,32.21,32.24,58000.0,23.118,23.1826,23.118,23.1396,58000.0
2009-02-12 12:35:00,32.24,32.33,32.23,32.24,61000.0,23.1396,23.2042,23.1324,23.1396,61000.0
2009-02-12 12:40:00,32.26,32.28,32.16,32.18,42800.0,23.1539,23.1683,23.0822,23.0965,42800.0
2009-02-12 12:45:00,32.19,32.19,32.02,32.07,48600.0,23.1037,23.1037,22.9817,23.0176,48600.0
2009-02-12 12:50:00,32.08,32.12,32.02,32.12,31200.0,23.0247,23.0534,22.9817,23.0534,31200.0
2009-02-12 12:55:00,32.12,32.24,32.1,32.17,30200.0,23.0534,23.1396,23.0391,23.0893,30200.0
2009-02-12 13:00:00,32.16,32.16,32.01,32.04,50000.0,23.0822,23.0822,22.9745,22.996,50000.0
2009-02-12 13:05:00,32.02,32.03,31.94,32.02,50000.0,22.9817,22.9889,22.9243,22.9817,50000.0
2009-02-12 13:10:00,32.02,32.16,31.97,32.02,51000.0,22.9817,23.0822,22.9458,22.9817,51000.0
2009-02-12 13:15:00,32.02,32.02,31.83,31.91,65400.0,22.9817,22.9817,22.8453,22.9027,65400.0
2009-02-12 13:20:00,31.9,31.93,31.76,31.8,92400.0,22.8955,22.9171,22.7951,22.8238,92400.0
2009-02-12 13:25:00,31.78,31.9,31.77,31.82,95200.0,22.8094,22.8955,22.8022,22.8381,95200.0
2009-02-12 13:30:00,31.82,31.96,31.8,31.9,36400.0,22.8381,22.9386,22.8238,22.8955,36400.0
2009-02-12 13:35:00,31.89,31.9,31.61,31.63,59600.0,22.8884,22.8955,22.6874,22.7018,59600.0
2009-02-12 13:40:00,31.61,31.72,31.6,31.63,36800.0,22.6874,22.7664,22.6802,22.7018,36800.0
2009-02-12 13:45:00,31.62,31.68,31.55,31.68,42800.0,22.6946,22.7376,22.6443,22.7376,42800.0
2009-02-12 13:50:00,31.66,31.8,31.66,31.77,39400.0,22.7233,22.8238,22.7233,22.8022,39400.0
2009-02-12 13:55:00,31.78,31.78,31.62,31.77,32800.0,22.8094,22.8094,22.6946,22.8022,32800.0
2009-02-12 14:00:00,31.75,31.75,31.54,31.54,66600.0,22.7879,22.7879,22.6372,22.6372,66600.0
2009-02-12 14:05:00,31.55,31.65,31.52,31.58,101600.0,22.6443,22.7161,22.6228,22.6659,101600.0
2009-02-12 14:10:00,31.59,31.66,31.57,31.58,31400.0,22.6731,22.7233,22.6587,22.6659,31400.0
2009-02-12 14:15:00,31.58,31.75,31.58,31.63,46600.0,22.6659,22.7879,22.6659,22.7018,46600.0
2009-02-12 14:20:00,31.63,31.68,31.56,31.62,64800.0,22.7018,22.7376,22.6515,22.6946,64800.0
2009-02-12 14:25:00,31.62,31.63,31.53,31.55,83600.0,22.6946,22.7018,22.63,22.6443,83600.0
2009-02-12 14:30:00,31.55,31.61,31.44,31.47,56200.0,22.6443,22.6874,22.5654,22.5869,56200.0
2009-02-12 14:35:00,31.47,31.5,31.34,31.41,63600.0,22.5869,22.6085,22.4936,22.5439,63600.0
2009-02-12 14:40:00,31.4,31.41,31.33,31.35,35200.0,22.5367,22.5439,22.4864,22.5008,35200.0
2009-02-12 14:45:00,31.35,31.41,31.26,31.37,58600.0,22.5008,22.5439,22.4362,22.5152,58600.0
2009-02-12 14:50:00,31.38,31.38,31.28,31.34,50200.0,22.5223,22.5223,22.4506,22.4936,50200.0
2009-02-12 14:55:00,31.33,31.44,31.31,31.36,51400.0,22.4864,22.5654,22.4721,22.508,51400.0
2009-02-12 15:00:00,31.37,31.38,31.23,31.24,82000.0,22.5152,22.5223,22.4147,22.4218,82000.0
2009-02-12 15:05:00,31.22,31.35,31.18,31.35,59400.0,22.4075,22.5008,22.3788,22.5008,59400.0
2009-02-12 15:10:00,31.35,31.5,31.34,31.41,129200.0,22.5008,22.6085,22.4936,22.5439,129200.0
2009-02-12 15:15:00,31.43,31.57,31.38,31.57,74000.0,22.5582,22.6587,22.5223,22.6587,74000.0
2009-02-12 15:20:00,31.57,31.75,31.45,31.72,119600.0,22.6587,22.7879,22.5726,22.7664,119600.0
2009-02-12 15:25:00,31.7,31.93,31.7,31.93,122000.0,22.752,22.9171,22.752,22.9171,122000.0
2009-02-12 15:30:00,31.92,31.92,31.73,31.8,102800.0,22.9099,22.9099,22.7735,22.8238,102800.0
2009-02-12 15:35:00,31.8,31.98,31.73,31.84,172200.0,22.8238,22.953,22.7735,22.8525,172200.0
2009-02-12 15:40:00,31.83,32.05,31.81,32.04,355400.0,22.8453,23.0032,22.831,22.996,355400.0
2009-02-12 15:45:00,32.03,32.09,31.8,31.88,192800.0,22.9889,23.0319,22.8238,22.8812,192800.0
2009-02-12 15:50:00,31.88,31.99,31.81,31.96,264000.0,22.8812,22.9601,22.831,22.9386,264000.0
2009-02-12 15:55:00,31.96,32.19,31.93,32.07,446600.0,22.9386,23.1037,22.9171,23.0176,446600.0
2009-02-13 09:30:00,32.3,32.3,32.09,32.26,87400.0,23.1826,23.1826,23.0319,23.1539,87400.0
2009-02-13 09:35:00,32.27,32.66,32.25,32.35,113600.0,23.1611,23.441,23.1468,23.2185,113600.0
2009-02-13 09:40:00,32.37,32.43,32.24,32.24,67600.0,23.2329,23.2759,23.1396,23.1396,67600.0
2009-02-13 09:45:00,32.24,32.24,32.12,32.23,57800.0,23.1396,23.1396,23.0534,23.1324,57800.0
2009-02-13 09:50:00,32.24,32.3,32.13,32.22,98600.0,23.1396,23.1826,23.0606,23.1252,98600.0
2009-02-13 09:55:00,32.22,32.32,32.12,32.14,144200.0,23.1252,23.197,23.0534,23.0678,144200.0
2009-02-13 10:00:00,32.14,32.19,32.04,32.1,75600.0,23.0678,23.1037,22.996,23.0391,75600.0
2009-02-13 10:05:00,32.1,32.19,32.08,32.08,59800.0,23.0391,23.1037,23.0247,23.0247,59800.0
2009-02-13 10:10:00,32.09,32.1,31.97,32.02,95600.0,23.0319,23.0391,22.9458,22.9817,95600.0
2009-02-13 10:15:00,32.0,32.02,31.86,31.88,69000.0,22.9673,22.9817,22.8668,22.8812,69000.0
2009-02-13 10:20:00,31.89,32.15,31.86,32.15,77200.0,22.8884,23.075,22.8668,23.075,77200.0
2009-02-13 10:25:00,32.15,32.16,32.13,32.14,81600.0,23.075,23.0822,23.0606,23.0678,81600.0
2009-02-13 10:30:00,32.15,32.24,32.13,32.22,67200.0,23.075,23.1396,23.0606,23.1252,67200.0
2009-02-13 10:35:00,32.24,32.29,32.17,32.17,104000.0,23.1396,23.1755,23.0893,23.0893,104000.0
2009-02-13 10:40:00,32.17,32.25,32.11,32.11,55400.0,23.0893,23.1468,23.0463,23.0463,55400.0
2009-02-13 10:45:00,32.12,32.13,31.98,32.0,52800.0,23.0534,23.0606,22.953,22.9673,52800.0
2009-02-13 10:50:00,32.0,32.12,31.99,32.09,49800.0,22.9673,23.0534,22.9601,23.0319,49800.0
2009-02-13 10:55:00,32.08,32.13,32.05,32.07,64400.0,23.0247,23.0606,23.0032,23.0176,64400.0
2009-02-13 11:00:00,32.07,32.08,31.96,32.07,67400.0,23.0176,23.0247,22.9386,23.0176,67400.0
2009-02-13 11:05:00,32.08,32.14,32.06,32.1,66600.0,23.0247,23.0678,23.0104,23.0391,66600.0
2009-02-13 11:10:00,32.1,32.12,31.91,31.93,62200.0,23.0391,23.0534,22.9027,22.9171,62200.0
2009-02-13 11:15:00,31.92,31.98,31.91,31.96,54800.0,22.9099,22.953,22.9027,22.9386,54800.0
2009-02-13 11:20:00,31.97,32.02,31.9,32.02,61200.0,22.9458,22.9817,22.8955,22.9817,61200.0
2009-02-13 11:25:00,32.02,32.06,31.99,32.02,71400.0,22.9817,23.0104,22.9601,22.9817,71400.0
2009-02-13 11:30:00,32.02,32.02,31.97,32.0,84000.0,22.9817,22.9817,22.9458,22.9673,84000.0
2009-02-13 11:35:00,32.0,32.1,32.0,32.06,123800.0,22.9673,23.0391,22.9673,23.0104,123800.0
2009-02-13 11:40:00,32.06,32.1,31.91,31.98,49200.0,23.0104,23.0391,22.9027,22.953,49200.0
2009-02-13 11:45:00,31.97,32.0,31.86,31.92,51800.0,22.9458,22.9673,22.8668,22.9099,51800.0
2009-02-13 11:50:00,31.92,31.93,31.86,31.92,58400.0,22.9099,22.9171,22.8668,22.9099,58400.0
2009-02-13 11:55:00,31.91,31.95,31.86,31.88,34400.0,22.9027,22.9314,22.8668,22.8812,34400.0
2009-02-13 12:00:00,31.88,32.02,31.87,31.97,44400.0,22.8812,22.9817,22.874,22.9458,44400.0
2009-02-13 12:05:00,31.98,32.0,31.95,31.99,31400.0,22.953,22.9673,22.9314,22.9601,31400.0
2009-02-13 12:10:00,31.99,32.0,31.92,32.0,118800.0,22.9601,22.9673,22.9099,22.9673,118800.0
2009-02-13 12:15:00,32.0,32.0,31.8,31.87,94600.0,22.9673,22.9673,22.8238,22.874,94600.0
2009-02-13 12:20:00,31.85,31.92,31.77,31.91,78800.0,22.8597,22.9099,22.8022,22.9027,78800.0
2009-02-13 12:25:00,31.92,31.92,31.79,31.83,80000.0,22.9099,22.9099,22.8166,22.8453,80000.0
2009-02-13 12:30:00,31.85,31.88,31.75,31.75,70400.0,22.8597,22.8812,22.7879,22.7879,70400.0
2009-02-13 12:35:00,31.75,31.84,31.71,31.72,56800.0,22.7879,22.8525,22.7592,22.7664,56800.0
2009-02-13 12:40:00,31.72,31.8,31.7,31.74,111400.0,22.7664,22.8238,22.752,22.7807,111400.0
2009-02-13 12:45:00,31.74,31.8,31.7,31.77,68600.0,22.7807,22.8238,22.752,22.8022,68600.0
2009-02-13 12:50:00,31.78,31.83,31.67,31.67,89400.0,22.8094,22.8453,22.7305,22.7305,89400.0
2009-02-13 12:55:00,31.67,31.75,31.66,31.74,39800.0,22.7305,22.7879,22.7233,22.7807,39800.0
2009-02-13 13:00:00,31.73,31.85,31.67,31.83,42400.0,22.7735,22.8597,22.7305,22.8453,42400.0
2009-02-13 13:05:00,31.84,31.93,31.82,31.91,76000.0,22.8525,22.9171,22.8381,22.9027,76000.0
2009-02-13 13:10:00,31.9,31.96,31.89,31.94,221400.0,22.8955,22.9386,22.8884,22.9243,221400.0
2009-02-13 13:15:00,31.95,32.0,31.92,32.0,164200.0,22.9314,22.9673,22.9099,22.9673,164200.0
2009-02-13 13:20:00,32.0,32.12,32.0,32.11,63200.0,22.9673,23.0534,22.9673,23.0463,63200.0
2009-02-13 13:25:00,32.1,32.22,32.09,32.2,52400.0,23.0391,23.1252,23.0319,23.1109,52400.0
2009-02-13 13:30:00,32.22,32.27,32.18,32.24,96800.0,23.1252,23.1611,23.0965,23.1396,96800.0
2009-02-13 13:35:00,32.23,32.32,32.23,32.25,106600.0,23.1324,23.197,23.1324,23.1468,106600.0
2009-02-13 13:40:00,32.24,32.3,32.22,32.24,128000.0,23.1396,23.1826,23.1252,23.1396,128000.0
2009-02-13 13:45:00,32.24,32.42,32.22,32.4,101200.0,23.1396,23.2688,23.1252,23.2544,101200.0
2009-02-13 13:50:00,32.41,32.48,32.35,32.37,70400.0,23.2616,23.3118,23.2185,23.2329,70400.0
2009-02-13 13:55:00,32.37,32.38,32.3,32.32,61600.0,23.2329,23.2401,23.1826,23.197,61600.0
2009-02-13 14:00:00,32.33,32.47,32.3,32.33,59000.0,23.2042,23.3047,23.1826,23.2042,59000.0
2009-02-13 14:05:00,32.32,32.32,32.19,32.29,57000.0,23.197,23.197,23.1037,23.1755,57000.0
2009-02-13 14:10:00,32.29,32.35,32.24,32.27,55000.0,23.1755,23.2185,23.1396,23.1611,55000.0
2009-02-13 14:15:00,32.25,32.27,32.08,32.22,108800.0,23.1468,23.1611,23.0247,23.1252,108800.0
2009-02-13 14:20:00,32.22,32.24,32.08,32.12,97800.0,23.1252,23.1396,23.0247,23.0534,97800.0
2009-02-13 14:25:00,32.11,32.18,32.1,32.13,141000.0,23.0463,23.0965,23.0391,23.0606,141000.0
2009-02-13 14:30:00,32.13,32.15,32.03,32.13,63600.0,23.0606,23.075,22.9889,23.0606,63600.0
2009-02-13 14:35:00,32.13,32.2,32.08,32.12,58200.0,23.0606,23.1109,23.0247,23.0534,58200.0
2009-02-13 14:40:00,32.13,32.19,32.09,32.1,69400.0,23.0606,23.1037,23.0319,23.0391,69400.0
2009-02-13 14:45:00,32.1,32.17,32.06,32.1,101600.0,23.0391,23.0893,23.0104,23.0391,101600.0
2009-02-13 14:50:00,32.1,32.21,32.05,32.17,94400.0,23.0391,23.118,23.0032,23.0893,94400.0
2009-02-13 14:55:00,32.17,32.2,32.11,32.17,80600.0,23.0893,23.1109,23.0463,23.0893,80600.0
2009-02-13 15:00:00,32.18,32.25,32.13,32.25,68200.0,23.0965,23.1468,23.0606,23.1468,68200.0
2009-02-13 15:05:00,32.25,32.25,32.01,32.12,96600.0,23.1468,23.1468,22.9745,23.0534,96600.0
2009-02-13 15:10:00,32.12,32.12,32.02,32.09,102600.0,23.0534,23.0534,22.9817,23.0319,102600.0
2009-02-13 15:15:00,32.1,32.17,32.07,32.08,87600.0,23.0391,23.0893,23.0176,23.0247,87600.0
2009-02-13 15:20:00,32.08,32.15,32.02,32.05,71000.0,23.0247,23.075,22.9817,23.0032,71000.0
2009-02-13 15:25:00,32.06,32.18,32.06,32.13,66800.0,23.0104,23.0965,23.0104,23.0606,66800.0
2009-02-13 15:30:00,32.13,32.25,32.12,32.16,146200.0,23.0606,23.1468,23.0534,23.0822,146200.0
2009-02-13 15:35:00,32.13,32.17,31.98,32.08,141000.0,23.0606,23.0893,22.953,23.0247,141000.0
2009-02-13 15:40:00,32.08,32.18,32.02,32.12,106200.0,23.0247,23.0965,22.9817,23.0534,106200.0
2009-02-13 15:45:00,32.11,32.14,32.01,32.11,100400.0,23.0463,23.0678,22.9745,23.0463,100400.0
2009-02-13 15:50:00,32.12,32.13,31.96,31.98,105600.0,23.0534,23.0606,22.9386,22.953,105600.0
2009-02-13 15:55:00,31.97,31.98,31.8,31.8,256800.0,22.9458,22.953,22.8238,22.8238,256800.0
2009-02-17 09:30:00,31.0,31.0,30.11,30.34,248800.0,22.2496,22.2496,21.6108,21.7759,248800.0
2009-02-17 09:35:00,30.34,30.54,30.33,30.33,139000.0,21.7759,21.9194,21.7687,21.7687,139000.0
2009-02-17 09:40:00,30.33,30.38,30.21,30.29,111000.0,21.7687,21.8046,21.6826,21.74,111000.0
2009-02-17 09:45:00,30.28,30.31,30.01,30.03,68400.0,21.7328,21.7544,21.539,21.5534,68400.0
2009-02-17 09:50:00,30.03,30.05,29.79,30.01,234200.0,21.5534,21.5677,21.3811,21.539,234200.0
2009-02-17 09:55:00,30.02,30.05,29.8,29.98,157800.0,21.5462,21.5677,21.3883,21.5175,157800.0
2009-02-17 10:00:00,29.96,30.04,29.9,29.96,91200.0,21.5032,21.5606,21.4601,21.5032,91200.0
2009-02-17 10:05:00,29.96,30.2,29.93,30.11,100800.0,21.5032,21.6754,21.4816,21.6108,100800.0
2009-02-17 10:10:00,30.11,30.11,29.93,29.96,93200.0,21.6108,21.6108,21.4816,21.5032,93200.0
2009-02-17 10:15:00,29.96,29.97,29.8,29.83,80600.0,21.5032,21.5103,21.3883,21.4098,80600.0
2009-02-17 10:20:00,29.82,29.97,29.76,29.94,84800.0,21.4027,21.5103,21.3596,21.4888,84800.0
2009-02-17 10:25:00,29.95,30.0,29.81,29.96,61200.0,21.496,21.5319,21.3955,21.5032,61200.0
2009-02-17 10:30:00,29.96,30.0,29.88,29.91,72800.0,21.5032,21.5319,21.4457,21.4673,72800.0
2009-02-17 10:35:00,29.9,29.93,29.68,29.73,99200.0,21.4601,21.4816,21.3022,21.3381,99200.0
2009-02-17 10:40:00,29.72,29.85,29.68,29.79,68200.0,21.3309,21.4242,21.3022,21.3811,68200.0
2009-02-17 10:45:00,29.8,29.85,29.73,29.73,57400.0,21.3883,21.4242,21.3381,21.3381,57400.0
2009-02-17 10:50:00,29.75,29.84,29.65,29.7,127800.0,21.3524,21.417,21.2807,21.3165,127800.0
2009-02-17 10:55:00,29.7,29.7,29.53,29.54,142600.0,21.3165,21.3165,21.1945,21.2017,142600.0
2009-02-17 11:00:00,29.56,29.56,29.46,29.52,124400.0,21.2161,21.2161,21.1443,21.1874,124400.0
2009-02-17 11:05:00,29.52,29.53,29.42,29.43,242200.0,21.1874,21.1945,21.1156,21.1228,242200.0
2009-02-17 11:10:00,29.42,29.57,29.39,29.52,139400.0,21.1156,21.2232,21.094,21.1874,139400.0
2009-02-17 11:15:00,29.52,29.54,29.39,29.45,148600.0,21.1874,21.2017,21.094,21.1371,148600.0
2009-02-17 11:20:00,29.45,29.53,29.43,29.47,105800.0,21.1371,21.1945,21.1228,21.1515,105800.0
2009-02-17 11:25:00,29.46,29.47,29.42,29.42,87200.0,21.1443,21.1515,21.1156,21.1156,87200.0
2009-02-17 11:30:00,29.42,29.45,29.34,29.38,86400.0,21.1156,21.1371,21.0582,21.0869,86400.0
2009-02-17 11:35:00,29.38,29.42,29.32,29.35,80800.0,21.0869,21.1156,21.0438,21.0653,80800.0
2009-02-17 11:40:00,29.34,29.45,29.28,29.43,133000.0,21.0582,21.1371,21.0151,21.1228,133000.0
2009-02-17 11:45:00,29.43,29.44,29.36,29.38,104200.0,21.1228,21.1299,21.0725,21.0869,104200.0
2009-02-17 11:50:00,29.37,29.38,29.08,29.1,262600.0,21.0797,21.0869,20.8716,20.8859,262600.0
2009-02-17 11:55:00,29.11,29.11,28.91,28.92,339000.0,20.8931,20.8931,20.7495,20.7567,339000.0
2009-02-17 12:00:00,28.93,29.03,28.93,28.95,201600.0,20.7639,20.8357,20.7639,20.7782,201600.0
2009-02-17 12:05:00,28.95,29.16,28.91,29.09,131400.0,20.7782,20.929,20.7495,20.8787,131400.0
2009-02-17 12:10:00,29.09,29.09,28.92,28.99,88400.0,20.8787,20.8787,20.7567,20.807,88400.0
2009-02-17 12:15:00,29.0,29.1,28.98,29.08,80800.0,20.8141,20.8859,20.7998,20.8716,80800.0
2009-02-17 12:20:00,29.08,29.08,28.91,28.91,83200.0,20.8716,20.8716,20.7495,20.7495,83200.0
2009-02-17 12:25:00,28.92,29.03,28.86,28.99,120200.0,20.7567,20.8357,20.7137,20.807,120200.0
2009-02-17 12:30:00,29.0,29.12,29.0,29.08,100400.0,20.8141,20.9003,20.8141,20.8716,100400.0
2009-02-17 12:35:00,29.08,29.08,28.97,29.04,108200.0,20.8716,20.8716,20.7926,20.8428,108200.0
2009-02-17 12:40:00,29.04,29.14,28.95,28.95,125600.0,20.8428,20.9146,20.7782,20.7782,125600.0
2009-02-17 12:45:00,28.95,28.96,28.81,28.85,190600.0,20.7782,20.7854,20.6778,20.7065,190600.0
2009-02-17 12:50:00,28.85,28.85,28.72,28.78,142200.0,20.7065,20.7065,20.6132,20.6562,142200.0
2009-02-17 12:55:00,28.78,28.85,28.7,28.75,141800.0,20.6562,20.7065,20.5988,20.6347,141800.0
2009-02-17 13:00:00,28.75,28.8,28.64,28.73,177200.0,20.6347,20.6706,20.5558,20.6203,177200.0
2009-02-17 13:05:00,28.73,28.77,28.7,28.73,123400.0,20.6203,20.6491,20.5988,20.6203,123400.0
2009-02-17 13:10:00,28.73,28.73,28.55,28.7,236000.0,20.6203,20.6203,20.4912,20.5988,236000.0
2009-02-17 13:15:00,28.7,28.72,28.62,28.67,90200.0,20.5988,20.6132,20.5414,20.5773,90200.0
2009-02-17 13:20:00,28.68,28.71,28.5,28.53,211800.0,20.5845,20.606,20.4553,20.4768,211800.0
2009-02-17 13:25:00,28.52,28.55,28.41,28.54,223400.0,20.4696,20.4912,20.3907,20.484,223400.0
2009-02-17 13:30:00,28.56,28.68,28.47,28.68,86600.0,20.4983,20.5845,20.4337,20.5845,86600.0
2009-02-17 13:35:00,28.68,28.75,28.58,28.64,111600.0,20.5845,20.6347,20.5127,20.5558,111600.0
2009-02-17 13:40:00,28.66,28.89,28.64,28.83,154000.0,20.5701,20.7352,20.5558,20.6921,154000.0
2009-02-17 13:45:00,28.85,28.86,28.72,28.75,169800.0,20.7065,20.7137,20.6132,20.6347,169800.0
2009-02-17 13:50:00,28.75,28.77,28.64,28.65,95400.0,20.6347,20.6491,20.5558,20.5629,95400.0
2009-02-17 13:55:00,28.62,28.66,28.56,28.6,106000.0,20.5414,20.5701,20.4983,20.527,106000.0
2009-02-17 14:00:00,28.6,28.6,28.5,28.56,112000.0,20.527,20.527,20.4553,20.4983,112000.0
2009-02-17 14:05:00,28.55,28.57,28.5,28.52,181600.0,20.4912,20.5055,20.4553,20.4696,181600.0
2009-02-17 14:10:00,28.52,28.53,28.43,28.45,159600.0,20.4696,20.4768,20.405,20.4194,159600.0
2009-02-17 14:15:00,28.45,28.47,28.41,28.43,165800.0,20.4194,20.4337,20.3907,20.405,165800.0
2009-02-17 14:20:00,28.43,28.45,28.23,28.27,202200.0,20.405,20.4194,20.2615,20.2902,202200.0
2009-02-17 14:25:00,28.27,28.28,28.13,28.16,213600.0,20.2902,20.2974,20.1897,20.2112,213600.0
2009-02-17 14:30:00,28.15,28.28,28.12,28.16,209400.0,20.2041,20.2974,20.1825,20.2112,209400.0
2009-02-17 14:35:00,28.17,28.29,28.17,28.25,232400.0,20.2184,20.3045,20.2184,20.2758,232400.0
2009-02-17 14:40:00,28.24,28.25,28.08,28.15,216400.0,20.2687,20.2758,20.1538,20.2041,216400.0
2009-02-17 14:45:00,28.16,28.18,28.03,28.1,170600.0,20.2112,20.2256,20.1179,20.1682,170600.0
2009-02-17 14:50:00,28.1,28.21,28.09,28.14,154400.0,20.1682,20.2471,20.161,20.1969,154400.0
2009-02-17 14:55:00,28.14,28.22,28.1,28.2,98200.0,20.1969,20.2543,20.1682,20.24,98200.0
2009-02-17 15:00:00,28.17,28.19,28.06,28.13,89800.0,20.2184,20.2328,20.1395,20.1897,89800.0
2009-02-17 15:05:00,28.13,28.34,28.1,28.31,156400.0,20.1897,20.3404,20.1682,20.3189,156400.0
2009-02-17 15:10:00,28.32,28.39,28.24,28.26,161800.0,20.3261,20.3763,20.2687,20.283,161800.0
2009-02-17 15:15:00,28.26,28.36,28.15,28.18,169800.0,20.283,20.3548,20.2041,20.2256,169800.0
2009-02-17 15:20:00,28.18,28.27,28.16,28.25,171600.0,20.2256,20.2902,20.2112,20.2758,171600.0
2009-02-17 15:25:00,28.25,28.3,28.1,28.25,236800.0,20.2758,20.3117,20.1682,20.2758,236800.0
2009-02-17 15:30:00,28.25,28.66,28.24,28.57,315600.0,20.2758,20.5701,20.2687,20.5055,315600.0
2009-02-17 15:35:00,28.56,28.59,28.43,28.49,295000.0,20.4983,20.5199,20.405,20.4481,295000.0
2009-02-17 15:40:00,28.48,28.5,28.18,28.25,339800.0,20.4409,20.4553,20.2256,20.2758,339800.0
2009-02-17 15:45:00,28.25,28.36,28.2,28.2,299800.0,20.2758,20.3548,20.24,20.24,299800.0
2009-02-17 15:50:00,28.21,28.23,28.08,28.1,414400.0,20.2471,20.2615,20.1538,20.1682,414400.0
2009-02-17 15:55:00,28.1,28.16,28.07,28.11,405200.0,20.1682,20.2112,20.1466,20.1754,405200.0
2009-02-18 09:30:00,28.42,28.47,28.02,28.25,153600.0,20.3979,20.4337,20.1108,20.2758,153600.0
2009-02-18 09:35:00,28.22,28.41,28.07,28.16,87600.0,20.2543,20.3907,20.1466,20.2112,87600.0
2009-02-18 09:40:00,28.16,28.42,28.09,28.39,128200.0,20.2112,20.3979,20.161,20.3763,128200.0
2009-02-18 09:45:00,28.39,28.42,28.03,28.09,180800.0,20.3763,20.3979,20.1179,20.161,180800.0
2009-02-18 09:50:00,28.07,28.14,27.89,27.92,131800.0,20.1466,20.1969,20.0175,20.039,131800.0
2009-02-18 09:55:00,27.92,27.99,27.71,27.74,111000.0,20.039,20.0892,19.8883,19.9098,111000.0
2009-02-18 10:00:00,27.75,27.89,27.73,27.76,95800.0,19.917,20.0175,19.9026,19.9242,95800.0
2009-02-18 10:05:00,27.76,27.86,27.68,27.72,143400.0,19.9242,19.9959,19.8667,19.8954,143400.0
2009-02-18 10:10:00,27.72,27.72,27.59,27.59,142200.0,19.8954,19.8954,19.8021,19.8021,142200.0
2009-02-18 10:15:00,27.61,27.77,27.6,27.7,169000.0,19.8165,19.9313,19.8093,19.8811,169000.0
2009-02-18 10:20:00,27.69,27.83,27.68,27.77,137400.0,19.8739,19.9744,19.8667,19.9313,137400.0
2009-02-18 10:25:00,27.77,27.86,27.66,27.81,86200.0,19.9313,19.9959,19.8524,19.96,86200.0
2009-02-18 10:30:00,27.8,28.02,27.8,27.91,167000.0,19.9529,20.1108,19.9529,20.0318,167000.0
2009-02-18 10:35:00,27.91,27.92,27.64,27.64,133200.0,20.0318,20.039,19.838,19.838,133200.0
2009-02-18 10:40:00,27.64,27.85,27.63,27.74,108800.0,19.838,19.9887,19.8308,19.9098,108800.0
2009-02-18 10:45:00,27.75,27.83,27.67,27.68,172400.0,19.917,19.9744,19.8596,19.8667,172400.0
2009-02-18 10:50:00,27.7,27.7,27.55,27.61,138400.0,19.8811,19.8811,19.7734,19.8165,138400.0
2009-02-18 10:55:00,27.6,27.68,27.5,27.66,94400.0,19.8093,19.8667,19.7375,19.8524,94400.0
2009-02-18 11:00:00,27.66,27.67,27.6,27.64,172000.0,19.8524,19.8596,19.8093,19.838,172000.0
2009-02-18 11:05:00,27.63,27.66,27.59,27.65,294600.0,19.8308,19.8524,19.8021,19.8452,294600.0
2009-02-18 11:10:00,27.66,27.8,27.65,27.77,314600.0,19.8524,19.9529,19.8452,19.9313,314600.0
2009-02-18 11:15:00,27.78,27.88,27.75,27.8,213200.0,19.9385,20.0103,19.917,19.9529,213200.0
2009-02-18 11:20:00,27.8,28.04,27.8,28.0,171400.0,19.9529,20.1251,19.9529,20.0964,171400.0
2009-02-18 11:25:00,28.0,28.2,27.99,28.11,284000.0,20.0964,20.24,20.0892,20.1754,284000.0
2009-02-18 11:30:00,28.1,28.11,28.02,28.1,123200.0,20.1682,20.1754,20.1108,20.1682,123200.0
2009-02-18 11:35:00,28.08,28.13,28.08,28.12,156000.0,20.1538,20.1897,20.1538,20.1825,156000.0
2009-02-18 11:40:00,28.12,28.13,28.08,28.11,153800.0,20.1825,20.1897,20.1538,20.1754,153800.0
2009-02-18 11:45:00,28.11,28.13,27.97,27.99,114800.0,20.1754,20.1897,20.0749,20.0892,114800.0
2009-02-18 11:50:00,27.93,28.02,27.91,27.99,140200.0,20.0462,20.1108,20.0318,20.0892,140200.0
2009-02-18 11:55:00,27.99,28.04,27.92,27.92,71200.0,20.0892,20.1251,20.039,20.039,71200.0
2009-02-18 12:00:00,27.92,28.05,27.86,28.04,107400.0,20.039,20.1323,19.9959,20.1251,107400.0
2009-02-18 12:05:00,28.04,28.04,27.96,28.0,109600.0,20.1251,20.1251,20.0677,20.0964,109600.0
2009-02-18 12:10:00,28.0,28.03,27.92,27.95,101600.0,20.0964,20.1179,20.039,20.0605,101600.0
2009-02-18 12:15:00,27.96,27.99,27.92,27.92,60200.0,20.0677,20.0892,20.039,20.039,60200.0
2009-02-18 12:20:00,27.91,28.0,27.91,27.95,34600.0,20.0318,20.0964,20.0318,20.0605,34600.0
2009-02-18 12:25:00,27.93,27.94,27.81,27.89,84600.0,20.0462,20.0533,19.96,20.0175,84600.0
2009-02-18 12:30:00,27.89,27.93,27.78,27.79,96600.0,20.0175,20.0462,19.9385,19.9457,96600.0
2009-02-18 12:35:00,27.79,27.89,27.77,27.77,76600.0,19.9457,20.0175,19.9313,19.9313,76600.0
2009-02-18 12:40:00,27.77,27.97,27.77,27.97,171800.0,19.9313,20.0749,19.9313,20.0749,171800.0
2009-02-18 12:45:00,27.99,28.0,27.83,27.84,57400.0,20.0892,20.0964,19.9744,19.9816,57400.0
2009-02-18 12:50:00,27.84,27.93,27.81,27.93,67400.0,19.9816,20.0462,19.96,20.0462,67400.0
2009-02-18 12:55:00,27.93,28.02,27.91,27.98,67600.0,20.0462,20.1108,20.0318,20.0821,67600.0
2009-02-18 13:00:00,27.97,28.11,27.95,28.0,92600.0,20.0749,20.1754,20.0605,20.0964,92600.0
2009-02-18 13:05:00,27.99,28.1,27.97,28.05,93000.0,20.0892,20.1682,20.0749,20.1323,93000.0
2009-02-18 13:10:00,28.04,28.13,28.0,28.11,144800.0,20.1251,20.1897,20.0964,20.1754,144800.0
2009-02-18 13:15:00,28.12,28.13,27.97,27.99,95000.0,20.1825,20.1897,20.0749,20.0892,95000.0
2009-02-18 13:20:00,27.99,28.11,27.97,28.08,90200.0,20.0892,20.1754,20.0749,20.1538,90200.0
2009-02-18 13:25:00,28.1,28.17,28.09,28.16,121800.0,20.1682,20.2184,20.161,20.2112,121800.0
2009-02-18 13:30:00,28.17,28.24,28.09,28.22,259400.0,20.2184,20.2687,20.161,20.2543,259400.0
2009-02-18 13:35:00,28.22,28.24,27.98,28.02,392800.0,20.2543,20.2687,20.0821,20.1108,392800.0
2009-02-18 13:40:00,28.01,28.03,27.96,27.98,111200.0,20.1036,20.1179,20.0677,20.0821,111200.0
2009-02-18 13:45:00,27.99,28.03,27.96,28.01,342400.0,20.0892,20.1179,20.0677,20.1036,342400.0
2009-02-18 13:50:00,28.0,28.03,27.96,28.03,101000.0,20.0964,20.1179,20.0677,20.1179,101000.0
2009-02-18 13:55:00,28.02,28.05,27.99,28.0,60600.0,20.1108,20.1323,20.0892,20.0964,60600.0
2009-02-18 14:00:00,28.0,28.11,27.91,28.06,88200.0,20.0964,20.1754,20.0318,20.1395,88200.0
2009-02-18 14:05:00,28.06,28.16,28.0,28.16,93400.0,20.1395,20.2112,20.0964,20.2112,93400.0
2009-02-18 14:10:00,28.15,28.16,27.92,28.0,176600.0,20.2041,20.2112,20.039,20.0964,176600.0
2009-02-18 14:15:00,28.0,28.09,27.98,28.04,157600.0,20.0964,20.161,20.0821,20.1251,157600.0
2009-02-18 14:20:00,28.04,28.15,28.03,28.12,119400.0,20.1251,20.2041,20.1179,20.1825,119400.0
2009-02-18 14:25:00,28.14,28.15,28.05,28.08,80000.0,20.1969,20.2041,20.1323,20.1538,80000.0
2009-02-18 14:30:00,28.08,28.27,28.04,28.21,140400.0,20.1538,20.2902,20.1251,20.2471,140400.0
2009-02-18 14:35:00,28.2,28.25,28.08,28.13,180400.0,20.24,20.2758,20.1538,20.1897,180400.0
2009-02-18 14:40:00,28.13,28.18,28.03,28.13,76800.0,20.1897,20.2256,20.1179,20.1897,76800.0
2009-02-18 14:45:00,28.13,28.18,28.11,28.16,123600.0,20.1897,20.2256,20.1754,20.2112,123600.0
2009-02-18 14:50:00,28.17,28.18,28.11,28.14,120200.0,20.2184,20.2256,20.1754,20.1969,120200.0
2009-02-18 14:55:00,28.13,28.34,28.07,28.34,313400.0,20.1897,20.3404,20.1466,20.3404,313400.0
2009-02-18 15:00:00,28.33,28.41,28.31,28.38,186000.0,20.3333,20.3907,20.3189,20.3691,186000.0
2009-02-18 15:05:00,28.39,28.43,28.3,28.33,205800.0,20.3763,20.405,20.3117,20.3333,205800.0
2009-02-18 15:10:00,28.32,28.54,28.32,28.5,177400.0,20.3261,20.484,20.3261,20.4553,177400.0
2009-02-18 15:15:00,28.48,28.49,28.39,28.41,121800.0,20.4409,20.4481,20.3763,20.3907,121800.0
2009-02-18 15:20:00,28.4,28.45,28.26,28.35,142200.0,20.3835,20.4194,20.283,20.3476,142200.0
2009-02-18 15:25:00,28.36,28.4,28.15,28.21,176200.0,20.3548,20.3835,20.2041,20.2471,176200.0
2009-02-18 15:30:00,28.2,28.22,28.12,28.15,167200.0,20.24,20.2543,20.1825,20.2041,167200.0
2009-02-18 15:35:00,28.14,28.26,28.11,28.26,140200.0,20.1969,20.283,20.1754,20.283,140200.0
2009-02-18 15:40:00,28.25,28.42,28.18,28.38,122800.0,20.2758,20.3979,20.2256,20.3691,122800.0
2009-02-18 15:45:00,28.37,28.41,28.32,28.33,145600.0,20.362,20.3907,20.3261,20.3333,145600.0
2009-02-18 15:50:00,28.33,28.38,28.28,28.32,209400.0,20.3333,20.3691,20.2974,20.3261,209400.0
2009-02-18 15:55:00,28.34,28.42,28.3,28.32,271200.0,20.3404,20.3979,20.3117,20.3261,271200.0
2009-02-19 09:30:00,28.5,28.96,28.35,28.6,274400.0,20.4553,20.7854,20.3476,20.527,274400.0
2009-02-19 09:35:00,28.6,28.61,28.36,28.41,135600.0,20.527,20.5342,20.3548,20.3907,135600.0
2009-02-19 09:40:00,28.43,28.66,28.42,28.59,92000.0,20.405,20.5701,20.3979,20.5199,92000.0
2009-02-19 09:45:00,28.61,28.66,28.49,28.5,188200.0,20.5342,20.5701,20.4481,20.4553,188200.0
2009-02-19 09:50:00,28.5,28.5,28.32,28.36,326800.0,20.4553,20.4553,20.3261,20.3548,326800.0
2009-02-19 09:55:00,28.38,28.49,28.36,28.45,115600.0,20.3691,20.4481,20.3548,20.4194,115600.0
2009-02-19 10:00:00,28.44,28.44,28.34,28.38,198800.0,20.4122,20.4122,20.3404,20.3691,198800.0
2009-02-19 10:05:00,28.38,28.39,28.28,28.32,260800.0,20.3691,20.3763,20.2974,20.3261,260800.0
2009-02-19 10:10:00,28.33,28.33,28.17,28.24,106000.0,20.3333,20.3333,20.2184,20.2687,106000.0
2009-02-19 10:15:00,28.24,28.24,28.0,28.0,68600.0,20.2687,20.2687,20.0964,20.0964,68600.0
2009-02-19 10:20:00,28.01,28.05,27.93,27.94,91600.0,20.1036,20.1323,20.0462,20.0533,91600.0
2009-02-19 10:25:00,27.93,28.11,27.86,28.06,430200.0,20.0462,20.1754,19.9959,20.1395,430200.0
2009-02-19 10:30:00,28.08,28.08,27.74,27.79,703000.0,20.1538,20.1538,19.9098,19.9457,703000.0
2009-02-19 10:35:00,27.8,27.85,27.59,27.84,343400.0,19.9529,19.9887,19.8021,19.9816,343400.0
2009-02-19 10:40:00,27.83,27.95,27.83,27.93,114600.0,19.9744,20.0605,19.9744,20.0462,114600.0
2009-02-19 10:45:00,27.93,27.98,27.83,27.87,103800.0,20.0462,20.0821,19.9744,20.0031,103800.0
2009-02-19 10:50:00,27.89,27.89,27.75,27.82,64400.0,20.0175,20.0175,19.917,19.9672,64400.0
2009-02-19 10:55:00,27.83,27.89,27.8,27.83,67600.0,19.9744,20.0175,19.9529,19.9744,67600.0
2009-02-19 11:00:00,27.84,28.09,27.83,28.01,283400.0,19.9816,20.161,19.9744,20.1036,283400.0
2009-02-19 11:05:00,28.04,28.21,28.04,28.17,189000.0,20.1251,20.2471,20.1251,20.2184,189000.0
2009-02-19 11:10:00,28.17,28.25,28.13,28.25,98400.0,20.2184,20.2758,20.1897,20.2758,98400.0
2009-02-19 11:15:00,28.25,28.28,28.2,28.24,86800.0,20.2758,20.2974,20.24,20.2687,86800.0
2009-02-19 11:20:00,28.24,28.25,28.06,28.11,102000.0,20.2687,20.2758,20.1395,20.1754,102000.0
2009-02-19 11:25:00,28.11,28.26,28.11,28.22,53200.0,20.1754,20.283,20.1754,20.2543,53200.0
2009-02-19 11:30:00,28.23,28.25,28.15,28.21,72000.0,20.2615,20.2758,20.2041,20.2471,72000.0
2009-02-19 11:35:00,28.21,28.29,28.13,28.17,101000.0,20.2471,20.3045,20.1897,20.2184,101000.0
2009-02-19 11:40:00,28.18,28.22,27.98,28.07,238600.0,20.2256,20.2543,20.0821,20.1466,238600.0
2009-02-19 11:45:00,28.08,28.09,27.91,27.93,169200.0,20.1538,20.161,20.0318,20.0462,169200.0
2009-02-19 11:50:00,27.93,28.02,27.91,27.91,144600.0,20.0462,20.1108,20.0318,20.0318,144600.0
2009-02-19 11:55:00,27.92,27.95,27.76,27.83,115200.0,20.039,20.0605,19.9242,19.9744,115200.0
2009-02-19 12:00:00,27.82,27.88,27.73,27.75,82200.0,19.9672,20.0103,19.9026,19.917,82200.0
2009-02-19 12:05:00,27.75,27.86,27.69,27.86,76400.0,19.917,19.9959,19.8739,19.9959,76400.0
2009-02-19 12:10:00,27.86,27.89,27.77,27.77,39200.0,19.9959,20.0175,19.9313,19.9313,39200.0
2009-02-19 12:15:00,27.77,27.95,27.77,27.95,51800.0,19.9313,20.0605,19.9313,20.0605,51800.0
2009-02-19 12:20:00,27.93,28.02,27.89,27.99,50200.0,20.0462,20.1108,20.0175,20.0892,50200.0
2009-02-19 12:25:00,27.99,28.0,27.95,27.98,47400.0,20.0892,20.0964,20.0605,20.0821,47400.0
2009-02-19 12:30:00,27.98,28.01,27.92,28.01,57400.0,20.0821,20.1036,20.039,20.1036,57400.0
2009-02-19 12:35:00,28.02,28.08,28.0,28.08,32600.0,20.1108,20.1538,20.0964,20.1538,32600.0
2009-02-19 12:40:00,28.08,28.09,28.02,28.08,41400.0,20.1538,20.161,20.1108,20.1538,41400.0
2009-02-19 12:45:00,28.08,28.09,27.98,27.98,51200.0,20.1538,20.161,20.0821,20.0821,51200.0
2009-02-19 12:50:00,27.99,28.09,27.97,28.04,50600.0,20.0892,20.161,20.0749,20.1251,50600.0
2009-02-19 12:55:00,28.06,28.08,28.02,28.02,45400.0,20.1395,20.1538,20.1108,20.1108,45400.0
2009-02-19 13:00:00,28.03,28.08,27.96,28.05,89800.0,20.1179,20.1538,20.0677,20.1323,89800.0
2009-02-19 13:05:00,28.05,28.25,28.05,28.25,89000.0,20.1323,20.2758,20.1323,20.2758,89000.0
2009-02-19 13:10:00,28.25,28.33,28.25,28.33,63000.0,20.2758,20.3333,20.2758,20.3333,63000.0
2009-02-19 13:15:00,28.33,28.36,28.28,28.34,91800.0,20.3333,20.3548,20.2974,20.3404,91800.0
2009-02-19 13:20:00,28.35,28.35,28.24,28.3,69800.0,20.3476,20.3476,20.2687,20.3117,69800.0
2009-02-19 13:25:00,28.3,28.36,28.23,28.34,52000.0,20.3117,20.3548,20.2615,20.3404,52000.0
2009-02-19 13:30:00,28.33,28.35,28.24,28.25,49600.0,20.3333,20.3476,20.2687,20.2758,49600.0
2009-02-19 13:35:00,28.25,28.28,28.23,28.23,126400.0,20.2758,20.2974,20.2615,20.2615,126400.0
2009-02-19 13:40:00,28.23,28.24,28.14,28.19,62000.0,20.2615,20.2687,20.1969,20.2328,62000.0
2009-02-19 13:45:00,28.2,28.21,28.07,28.09,65800.0,20.24,20.2471,20.1466,20.161,65800.0
2009-02-19 13:50:00,28.09,28.14,28.03,28.04,51200.0,20.161,20.1969,20.1179,20.1251,51200.0
2009-02-19 13:55:00,28.03,28.09,27.99,28.08,60800.0,20.1179,20.161,20.0892,20.1538,60800.0
2009-02-19 14:00:00,28.09,28.2,28.06,28.15,69800.0,20.161,20.24,20.1395,20.2041,69800.0
2009-02-19 14:05:00,28.17,28.27,28.16,28.25,169200.0,20.2184,20.2902,20.2112,20.2758,169200.0
2009-02-19 14:10:00,28.25,28.28,28.13,28.15,128600.0,20.2758,20.2974,20.1897,20.2041,128600.0
2009-02-19 14:15:00,28.14,28.23,28.04,28.11,99000.0,20.1969,20.2615,20.1251,20.1754,99000.0
2009-02-19 14:20:00,28.1,28.14,28.01,28.02,43800.0,20.1682,20.1969,20.1036,20.1108,43800.0
2009-02-19 14:25:00,28.03,28.28,28.02,28.2,70000.0,20.1179,20.2974,20.1108,20.24,70000.0
2009-02-19 14:30:00,28.21,28.21,28.13,28.18,59800.0,20.2471,20.2471,20.1897,20.2256,59800.0
2009-02-19 14:35:00,28.18,28.23,28.16,28.21,78800.0,20.2256,20.2615,20.2112,20.2471,78800.0
2009-02-19 14:40:00,28.25,28.25,28.05,28.06,96000.0,20.2758,20.2758,20.1323,20.1395,96000.0
2009-02-19 14:45:00,28.07,28.2,28.07,28.09,70200.0,20.1466,20.24,20.1466,20.161,70200.0
2009-02-19 14:50:00,28.09,28.18,28.07,28.13,98600.0,20.161,20.2256,20.1466,20.1897,98600.0
2009-02-19 14:55:00,28.13,28.21,28.13,28.14,89200.0,20.1897,20.2471,20.1897,20.1969,89200.0
2009-02-19 15:00:00,28.14,28.2,28.11,28.18,83000.0,20.1969,20.24,20.1754,20.2256,83000.0
2009-02-19 15:05:00,28.16,28.18,28.05,28.06,123400.0,20.2112,20.2256,20.1323,20.1395,123400.0
2009-02-19 15:10:00,28.06,28.07,27.9,28.05,251600.0,20.1395,20.1466,20.0246,20.1323,251600.0
2009-02-19 15:15:00,28.05,28.06,27.93,27.99,173200.0,20.1323,20.1395,20.0462,20.0892,173200.0
2009-02-19 15:20:00,28.0,28.04,27.9,27.9,137400.0,20.0964,20.1251,20.0246,20.0246,137400.0
2009-02-19 15:25:00,27.91,28.17,27.9,28.11,215800.0,20.0318,20.2184,20.0246,20.1754,215800.0
2009-02-19 15:30:00,28.11,28.14,27.9,27.9,163400.0,20.1754,20.1969,20.0246,20.0246,163400.0
2009-02-19 15:35:00,27.9,27.99,27.81,27.82,211000.0,20.0246,20.0892,19.96,19.9672,211000.0
2009-02-19 15:40:00,27.81,28.03,27.8,28.02,179000.0,19.96,20.1179,19.9529,20.1108,179000.0
2009-02-19 15:45:00,28.02,28.07,27.95,27.97,263000.0,20.1108,20.1466,20.0605,20.0749,263000.0
2009-02-19 15:50:00,27.97,28.04,27.92,27.93,223200.0,20.0749,20.1251,20.039,20.0462,223200.0
2009-02-19 15:55:00,27.93,28.02,27.93,27.94,248200.0,20.0462,20.1108,20.0462,20.0533,248200.0
2009-02-20 09:30:00,27.31,27.5,27.09,27.4,503400.0,19.6012,19.7375,19.4433,19.6658,503400.0
2009-02-20 09:35:00,27.4,27.72,27.25,27.46,198600.0,19.6658,19.8954,19.5581,19.7088,198600.0
2009-02-20 09:40:00,27.45,27.47,27.14,27.23,150000.0,19.7017,19.716,19.4792,19.5438,150000.0
2009-02-20 09:45:00,27.24,27.36,27.13,27.23,174000.0,19.5509,19.6371,19.472,19.5438,174000.0
2009-02-20 09:50:00,27.24,27.39,27.18,27.18,181200.0,19.5509,19.6586,19.5079,19.5079,181200.0
2009-02-20 09:55:00,27.2,27.45,27.2,27.38,239000.0,19.5222,19.7017,19.5222,19.6514,239000.0
2009-02-20 10:00:00,27.39,27.56,27.32,27.54,138400.0,19.6586,19.7806,19.6083,19.7662,138400.0
2009-02-20 10:05:00,27.53,27.77,27.49,27.66,169200.0,19.7591,19.9313,19.7304,19.8524,169200.0
2009-02-20 10:10:00,27.67,27.8,27.6,27.77,116800.0,19.8596,19.9529,19.8093,19.9313,116800.0
2009-02-20 10:15:00,27.78,27.78,27.6,27.6,93200.0,19.9385,19.9385,19.8093,19.8093,93200.0
2009-02-20 10:20:00,27.6,27.88,27.54,27.74,133400.0,19.8093,20.0103,19.7662,19.9098,133400.0
2009-02-20 10:25:00,27.74,27.96,27.73,27.92,247800.0,19.9098,20.0677,19.9026,20.039,247800.0
2009-02-20 10:30:00,27.9,27.92,27.61,27.73,335800.0,20.0246,20.039,19.8165,19.9026,335800.0
2009-02-20 10:35:00,27.74,28.0,27.68,27.97,101800.0,19.9098,20.0964,19.8667,20.0749,101800.0
2009-02-20 10:40:00,27.98,28.1,27.9,28.07,106400.0,20.0821,20.1682,20.0246,20.1466,106400.0
2009-02-20 10:45:00,28.07,28.11,27.97,28.01,125400.0,20.1466,20.1754,20.0749,20.1036,125400.0
2009-02-20 10:50:00,28.01,28.01,27.85,27.91,179000.0,20.1036,20.1036,19.9887,20.0318,179000.0
2009-02-20 10:55:00,27.9,27.91,27.79,27.88,57600.0,20.0246,20.0318,19.9457,20.0103,57600.0
2009-02-20 11:00:00,27.87,27.95,27.87,27.88,73400.0,20.0031,20.0605,20.0031,20.0103,73400.0
2009-02-20 11:05:00,27.88,27.92,27.74,27.76,109200.0,20.0103,20.039,19.9098,19.9242,109200.0
2009-02-20 11:10:00,27.77,27.8,27.52,27.53,117400.0,19.9313,19.9529,19.7519,19.7591,117400.0
2009-02-20 11:15:00,27.53,27.64,27.52,27.63,107000.0,19.7591,19.838,19.7519,19.8308,107000.0
2009-02-20 11:20:00,27.63,27.69,27.54,27.56,97600.0,19.8308,19.8739,19.7662,19.7806,97600.0
2009-02-20 11:25:00,27.57,27.57,27.49,27.52,40000.0,19.7878,19.7878,19.7304,19.7519,40000.0
2009-02-20 11:30:00,27.52,27.57,27.49,27.56,108600.0,19.7519,19.7878,19.7304,19.7806,108600.0
2009-02-20 11:35:00,27.56,27.77,27.55,27.77,141600.0,19.7806,19.9313,19.7734,19.9313,141600.0
2009-02-20 11:40:00,27.77,27.8,27.67,27.72,60200.0,19.9313,19.9529,19.8596,19.8954,60200.0
2009-02-20 11:45:00,27.72,27.74,27.63,27.74,64800.0,19.8954,19.9098,19.8308,19.9098,64800.0
2009-02-20 11:50:00,27.75,27.76,27.64,27.66,32600.0,19.917,19.9242,19.838,19.8524,32600.0
2009-02-20 11:55:00,27.67,27.73,27.64,27.66,36400.0,19.8596,19.9026,19.838,19.8524,36400.0
2009-02-20 12:00:00,27.67,27.79,27.67,27.77,52600.0,19.8596,19.9457,19.8596,19.9313,52600.0
2009-02-20 12:05:00,27.79,27.93,27.77,27.93,127800.0,19.9457,20.0462,19.9313,20.0462,127800.0
2009-02-20 12:10:00,27.93,28.0,27.86,27.87,72000.0,20.0462,20.0964,19.9959,20.0031,72000.0
2009-02-20 12:15:00,27.87,27.92,27.8,27.9,79000.0,20.0031,20.039,19.9529,20.0246,79000.0
2009-02-20 12:20:00,27.89,27.91,27.8,27.83,61000.0,20.0175,20.0318,19.9529,19.9744,61000.0
2009-02-20 12:25:00,27.82,27.89,27.8,27.86,47600.0,19.9672,20.0175,19.9529,19.9959,47600.0
2009-02-20 12:30:00,27.86,27.86,27.77,27.8,39000.0,19.9959,19.9959,19.9313,19.9529,39000.0
2009-02-20 12:35:00,27.81,27.91,27.79,27.86,43600.0,19.96,20.0318,19.9457,19.9959,43600.0
2009-02-20 12:40:00,27.88,27.9,27.72,27.77,35400.0,20.0103,20.0246,19.8954,19.9313,35400.0
2009-02-20 12:45:00,27.75,27.76,27.57,27.58,45000.0,19.917,19.9242,19.7878,19.795,45000.0
2009-02-20 12:50:00,27.58,27.6,27.48,27.49,88600.0,19.795,19.8093,19.7232,19.7304,88600.0
2009-02-20 12:55:00,27.49,27.53,27.36,27.4,55600.0,19.7304,19.7591,19.6371,19.6658,55600.0
2009-02-20 13:00:00,27.39,27.39,27.27,27.3,74400.0,19.6586,19.6586,19.5725,19.594,74400.0
2009-02-20 13:05:00,27.29,27.33,27.19,27.22,84400.0,19.5868,19.6155,19.515,19.5366,84400.0
2009-02-20 13:10:00,27.23,27.3,27.23,27.27,62000.0,19.5438,19.594,19.5438,19.5725,62000.0
2009-02-20 13:15:00,27.27,27.27,27.15,27.23,88800.0,19.5725,19.5725,19.4863,19.5438,88800.0
2009-02-20 13:20:00,27.23,27.31,27.2,27.22,67200.0,19.5438,19.6012,19.5222,19.5366,67200.0
2009-02-20 13:25:00,27.21,27.4,27.21,27.3,70600.0,19.5294,19.6658,19.5294,19.594,70600.0
2009-02-20 13:30:00,27.3,27.33,27.22,27.28,49000.0,19.594,19.6155,19.5366,19.5796,49000.0
2009-02-20 13:35:00,27.27,27.35,27.24,27.33,55600.0,19.5725,19.6299,19.5509,19.6155,55600.0
2009-02-20 13:40:00,27.34,27.42,27.32,27.4,42200.0,19.6227,19.6801,19.6083,19.6658,42200.0
2009-02-20 13:45:00,27.39,27.44,27.32,27.35,47200.0,19.6586,19.6945,19.6083,19.6299,47200.0
2009-02-20 13:50:00,27.35,27.5,27.34,27.48,61400.0,19.6299,19.7375,19.6227,19.7232,61400.0
2009-02-20 13:55:00,27.48,27.52,27.39,27.41,70400.0,19.7232,19.7519,19.6586,19.6729,70400.0
2009-02-20 14:00:00,27.39,27.43,27.18,27.21,117600.0,19.6586,19.6873,19.5079,19.5294,117600.0
2009-02-20 14:05:00,27.2,27.29,27.18,27.27,139800.0,19.5222,19.5868,19.5079,19.5725,139800.0
2009-02-20 14:10:00,27.27,27.28,27.18,27.21,77200.0,19.5725,19.5796,19.5079,19.5294,77200.0
2009-02-20 14:15:00,27.23,27.61,27.21,27.55,217000.0,19.5438,19.8165,19.5294,19.7734,217000.0
2009-02-20 14:20:00,27.55,27.8,27.48,27.72,165800.0,19.7734,19.9529,19.7232,19.8954,165800.0
2009-02-20 14:25:00,27.72,27.84,27.48,27.49,211600.0,19.8954,19.9816,19.7232,19.7304,211600.0
2009-02-20 14:30:00,27.49,27.65,27.49,27.63,134400.0,19.7304,19.8452,19.7304,19.8308,134400.0
2009-02-20 14:35:00,27.64,27.8,27.49,27.76,83600.0,19.838,19.9529,19.7304,19.9242,83600.0
2009-02-20 14:40:00,27.77,27.81,27.61,27.73,93400.0,19.9313,19.96,19.8165,19.9026,93400.0
2009-02-20 14:45:00,27.74,27.86,27.63,27.86,110400.0,19.9098,19.9959,19.8308,19.9959,110400.0
2009-02-20 14:50:00,27.86,28.0,27.83,27.84,128800.0,19.9959,20.0964,19.9744,19.9816,128800.0
2009-02-20 14:55:00,27.82,27.92,27.68,27.82,132800.0,19.9672,20.039,19.8667,19.9672,132800.0
2009-02-20 15:00:00,27.8,27.8,27.61,27.7,143200.0,19.9529,19.9529,19.8165,19.8811,143200.0
2009-02-20 15:05:00,27.68,27.79,27.61,27.71,109200.0,19.8667,19.9457,19.8165,19.8883,109200.0
2009-02-20 15:10:00,27.71,27.76,27.55,27.76,109600.0,19.8883,19.9242,19.7734,19.9242,109600.0
2009-02-20 15:15:00,27.74,27.83,27.68,27.78,63000.0,19.9098,19.9744,19.8667,19.9385,63000.0
2009-02-20 15:20:00,27.78,27.79,27.68,27.69,74200.0,19.9385,19.9457,19.8667,19.8739,74200.0
2009-02-20 15:25:00,27.71,27.74,27.54,27.59,87600.0,19.8883,19.9098,19.7662,19.8021,87600.0
2009-02-20 15:30:00,27.58,27.69,27.47,27.61,187600.0,19.795,19.8739,19.716,19.8165,187600.0
2009-02-20 15:35:00,27.61,27.75,27.58,27.66,170600.0,19.8165,19.917,19.795,19.8524,170600.0
2009-02-20 15:40:00,27.65,27.65,27.45,27.49,223600.0,19.8452,19.8452,19.7017,19.7304,223600.0
2009-02-20 15:45:00,27.49,27.53,27.42,27.52,144400.0,19.7304,19.7591,19.6801,19.7519,144400.0
2009-02-20 15:50:00,27.52,27.58,27.47,27.53,231600.0,19.7519,19.795,19.716,19.7591,231600.0
2009-02-20 15:55:00,27.52,27.59,27.46,27.57,279600.0,19.7519,19.8021,19.7088,19.7878,279600.0
2009-02-23 09:30:00,28.0,28.18,27.93,28.03,124600.0,20.0964,20.2256,20.0462,20.1179,124600.0
2009-02-23 09:35:00,28.03,28.05,27.77,27.95,125200.0,20.1179,20.1323,19.9313,20.0605,125200.0
2009-02-23 09:40:00,27.93,27.96,27.6,27.67,101400.0,20.0462,20.0677,19.8093,19.8596,101400.0
2009-02-23 09:45:00,27.7,27.83,27.52,27.55,157600.0,19.8811,19.9744,19.7519,19.7734,157600.0
2009-02-23 09:50:00,27.55,27.59,27.27,27.56,237800.0,19.7734,19.8021,19.5725,19.7806,237800.0
2009-02-23 09:55:00,27.57,27.72,27.53,27.61,185800.0,19.7878,19.8954,19.7591,19.8165,185800.0
2009-02-23 10:00:00,27.61,27.66,27.5,27.59,172000.0,19.8165,19.8524,19.7375,19.8021,172000.0
2009-02-23 10:05:00,27.58,27.68,27.54,27.66,112200.0,19.795,19.8667,19.7662,19.8524,112200.0
2009-02-23 10:10:00,27.64,27.66,27.35,27.39,86000.0,19.838,19.8524,19.6299,19.6586,86000.0
2009-02-23 10:15:00,27.39,27.48,27.32,27.38,80600.0,19.6586,19.7232,19.6083,19.6514,80600.0
2009-02-23 10:20:00,27.4,27.42,27.24,27.3,61000.0,19.6658,19.6801,19.5509,19.594,61000.0
2009-02-23 10:25:00,27.3,27.3,27.16,27.23,74600.0,19.594,19.594,19.4935,19.5438,74600.0
2009-02-23 10:30:00,27.22,27.22,27.05,27.05,98400.0,19.5366,19.5366,19.4146,19.4146,98400.0
2009-02-23 10:35:00,27.05,27.06,26.88,26.97,156600.0,19.4146,19.4217,19.2925,19.3571,156600.0
2009-02-23 10:40:00,26.97,27.02,26.93,27.0,93800.0,19.3571,19.393,19.3284,19.3787,93800.0
2009-02-23 10:45:00,27.0,27.17,26.98,27.11,57800.0,19.3787,19.5007,19.3643,19.4576,57800.0
2009-02-23 10:50:00,27.11,27.24,27.1,27.18,57000.0,19.4576,19.5509,19.4504,19.5079,57000.0
2009-02-23 10:55:00,27.18,27.18,26.95,27.02,134200.0,19.5079,19.5079,19.3428,19.393,134200.0
2009-02-23 11:00:00,27.02,27.11,26.99,27.07,89800.0,19.393,19.4576,19.3715,19.4289,89800.0
2009-02-23 11:05:00,27.04,27.08,26.91,26.99,55800.0,19.4074,19.4361,19.3141,19.3715,55800.0
2009-02-23 11:10:00,27.05,27.17,26.98,27.02,50400.0,19.4146,19.5007,19.3643,19.393,50400.0
2009-02-23 11:15:00,27.0,27.16,26.99,26.99,53200.0,19.3787,19.4935,19.3715,19.3715,53200.0
2009-02-23 11:20:00,26.99,27.1,26.98,27.05,42600.0,19.3715,19.4504,19.3643,19.4146,42600.0
2009-02-23 11:25:00,27.04,27.19,27.03,27.03,43400.0,19.4074,19.515,19.4002,19.4002,43400.0
2009-02-23 11:30:00,27.02,27.06,26.77,26.83,252000.0,19.393,19.4217,19.2136,19.2567,252000.0
2009-02-23 11:35:00,26.82,26.97,26.78,26.9,122200.0,19.2495,19.3571,19.2208,19.3069,122200.0
2009-02-23 11:40:00,26.9,26.91,26.81,26.86,65800.0,19.3069,19.3141,19.2423,19.2782,65800.0
2009-02-23 11:45:00,26.85,26.86,26.78,26.84,72800.0,19.271,19.2782,19.2208,19.2638,72800.0
2009-02-23 11:50:00,26.85,26.86,26.77,26.79,61200.0,19.271,19.2782,19.2136,19.228,61200.0
2009-02-23 11:55:00,26.79,26.79,26.65,26.68,81800.0,19.228,19.228,19.1275,19.149,81800.0
2009-02-23 12:00:00,26.69,26.73,26.6,26.6,44400.0,19.1562,19.1849,19.0916,19.0916,44400.0
2009-02-23 12:05:00,26.6,26.68,26.6,26.65,111800.0,19.0916,19.149,19.0916,19.1275,111800.0
2009-02-23 12:10:00,26.64,26.82,26.64,26.79,64600.0,19.1203,19.2495,19.1203,19.228,64600.0
2009-02-23 12:15:00,26.79,26.84,26.74,26.77,87000.0,19.228,19.2638,19.1921,19.2136,87000.0
2009-02-23 12:20:00,26.77,26.84,26.74,26.81,63200.0,19.2136,19.2638,19.1921,19.2423,63200.0
2009-02-23 12:25:00,26.81,26.82,26.72,26.74,49400.0,19.2423,19.2495,19.1777,19.1921,49400.0
2009-02-23 12:30:00,26.74,26.74,26.59,26.59,53600.0,19.1921,19.1921,19.0844,19.0844,53600.0
2009-02-23 12:35:00,26.57,26.65,26.55,26.61,68400.0,19.0701,19.1275,19.0557,19.0988,68400.0
2009-02-23 12:40:00,26.61,26.61,26.46,26.47,168000.0,19.0988,19.0988,18.9911,18.9983,168000.0
2009-02-23 12:45:00,26.47,26.47,26.25,26.26,217200.0,18.9983,18.9983,18.8404,18.8476,217200.0
2009-02-23 12:50:00,26.27,26.35,26.24,26.26,156600.0,18.8547,18.9122,18.8332,18.8476,156600.0
2009-02-23 12:55:00,26.25,26.28,26.21,26.22,122000.0,18.8404,18.8619,18.8117,18.8188,122000.0
2009-02-23 13:00:00,26.22,26.25,26.17,26.23,143800.0,18.8188,18.8404,18.783,18.826,143800.0
2009-02-23 13:05:00,26.23,26.25,26.19,26.21,221000.0,18.826,18.8404,18.7973,18.8117,221000.0
2009-02-23 13:10:00,26.21,26.27,26.11,26.18,224000.0,18.8117,18.8547,18.7399,18.7901,224000.0
2009-02-23 13:15:00,26.18,26.19,26.11,26.12,76800.0,18.7901,18.7973,18.7399,18.7471,76800.0
2009-02-23 13:20:00,26.11,26.13,26.04,26.04,115600.0,18.7399,18.7543,18.6897,18.6897,115600.0
2009-02-23 13:25:00,26.03,26.1,26.0,26.0,82200.0,18.6825,18.7327,18.6609,18.6609,82200.0
2009-02-23 13:30:00,26.02,26.09,25.94,25.99,117000.0,18.6753,18.7255,18.6179,18.6538,117000.0
2009-02-23 13:35:00,26.0,26.07,25.96,25.99,124400.0,18.6609,18.7112,18.6322,18.6538,124400.0
2009-02-23 13:40:00,25.99,26.1,25.99,26.09,106000.0,18.6538,18.7327,18.6538,18.7255,106000.0
2009-02-23 13:45:00,26.08,26.1,25.96,26.0,115400.0,18.7184,18.7327,18.6322,18.6609,115400.0
2009-02-23 13:50:00,26.0,26.07,25.93,26.02,124600.0,18.6609,18.7112,18.6107,18.6753,124600.0
2009-02-23 13:55:00,26.04,26.04,25.92,25.93,151600.0,18.6897,18.6897,18.6035,18.6107,151600.0
2009-02-23 14:00:00,25.93,25.97,25.86,25.9,188800.0,18.6107,18.6394,18.5605,18.5892,188800.0
2009-02-23 14:05:00,25.91,25.93,25.79,25.81,147400.0,18.5964,18.6107,18.5102,18.5246,147400.0
2009-02-23 14:10:00,25.8,25.85,25.77,25.82,204200.0,18.5174,18.5533,18.4959,18.5318,204200.0
2009-02-23 14:15:00,25.82,26.09,25.81,26.04,242200.0,18.5318,18.7255,18.5246,18.6897,242200.0
2009-02-23 14:20:00,26.04,26.18,26.04,26.11,160600.0,18.6897,18.7901,18.6897,18.7399,160600.0
2009-02-23 14:25:00,26.1,26.2,26.03,26.1,154000.0,18.7327,18.8045,18.6825,18.7327,154000.0
2009-02-23 14:30:00,26.1,26.11,25.93,25.97,132200.0,18.7327,18.7399,18.6107,18.6394,132200.0
2009-02-23 14:35:00,25.99,26.07,25.95,26.03,139800.0,18.6538,18.7112,18.6251,18.6825,139800.0
2009-02-23 14:40:00,26.04,26.04,25.83,25.85,159400.0,18.6897,18.6897,18.5389,18.5533,159400.0
2009-02-23 14:45:00,25.86,25.86,25.77,25.82,178800.0,18.5605,18.5605,18.4959,18.5318,178800.0
2009-02-23 14:50:00,25.81,25.84,25.66,25.74,170800.0,18.5246,18.5461,18.4169,18.4743,170800.0
2009-02-23 14:55:00,25.73,25.78,25.64,25.64,106400.0,18.4672,18.503,18.4026,18.4026,106400.0
2009-02-23 15:00:00,25.64,25.74,25.59,25.74,150600.0,18.4026,18.4743,18.3667,18.4743,150600.0
2009-02-23 15:05:00,25.74,25.83,25.7,25.71,78400.0,18.4743,18.5389,18.4456,18.4528,78400.0
2009-02-23 15:10:00,25.7,25.88,25.63,25.79,104800.0,18.4456,18.5748,18.3954,18.5102,104800.0
2009-02-23 15:15:00,25.79,25.84,25.74,25.74,142400.0,18.5102,18.5461,18.4743,18.4743,142400.0
2009-02-23 15:20:00,25.74,25.75,25.5,25.5,136200.0,18.4743,18.4815,18.3021,18.3021,136200.0
2009-02-23 15:25:00,25.5,25.61,25.43,25.51,170000.0,18.3021,18.381,18.2518,18.3093,170000.0
2009-02-23 15:30:00,25.51,25.72,25.51,25.67,166400.0,18.3093,18.46,18.3093,18.4241,166400.0
2009-02-23 15:35:00,25.67,25.75,25.6,25.66,192400.0,18.4241,18.4815,18.3739,18.4169,192400.0
2009-02-23 15:40:00,25.66,25.69,25.54,25.61,217200.0,18.4169,18.4385,18.3308,18.381,217200.0
2009-02-23 15:45:00,25.61,25.68,25.53,25.54,178600.0,18.381,18.4313,18.3236,18.3308,178600.0
2009-02-23 15:50:00,25.54,25.56,25.47,25.53,310800.0,18.3308,18.3451,18.2806,18.3236,310800.0
2009-02-23 15:55:00,25.54,25.59,25.45,25.5,336200.0,18.3308,18.3667,18.2662,18.3021,336200.0
2009-02-24 09:30:00,25.74,25.88,25.71,25.81,145800.0,18.4743,18.5748,18.4528,18.5246,145800.0
2009-02-24 09:35:00,25.82,25.93,25.5,25.93,131800.0,18.5318,18.6107,18.3021,18.6107,131800.0
2009-02-24 09:40:00,25.88,25.99,25.72,25.89,117000.0,18.5748,18.6538,18.46,18.582,117000.0
2009-02-24 09:45:00,25.87,26.0,25.81,25.93,81000.0,18.5676,18.6609,18.5246,18.6107,81000.0
2009-02-24 09:50:00,25.93,26.19,25.91,26.04,60600.0,18.6107,18.7973,18.5964,18.6897,60600.0
2009-02-24 09:55:00,26.04,26.11,26.01,26.09,50400.0,18.6897,18.7399,18.6681,18.7255,50400.0
2009-02-24 10:00:00,26.09,26.11,25.8,25.91,149600.0,18.7255,18.7399,18.5174,18.5964,149600.0
2009-02-24 10:05:00,25.91,26.03,25.81,25.89,196400.0,18.5964,18.6825,18.5246,18.582,196400.0
2009-02-24 10:10:00,25.86,25.88,25.64,25.66,93400.0,18.5605,18.5748,18.4026,18.4169,93400.0
2009-02-24 10:15:00,25.67,25.7,25.48,25.69,99800.0,18.4241,18.4456,18.2877,18.4385,99800.0
2009-02-24 10:20:00,25.7,25.76,25.6,25.76,79000.0,18.4456,18.4887,18.3739,18.4887,79000.0
2009-02-24 10:25:00,25.78,25.94,25.72,25.88,104000.0,18.503,18.6179,18.46,18.5748,104000.0
2009-02-24 10:30:00,25.87,26.03,25.86,26.01,142000.0,18.5676,18.6825,18.5605,18.6681,142000.0
2009-02-24 10:35:00,26.02,26.13,25.99,26.09,70000.0,18.6753,18.7543,18.6538,18.7255,70000.0
2009-02-24 10:40:00,26.07,26.08,25.98,26.02,45400.0,18.7112,18.7184,18.6466,18.6753,45400.0
2009-02-24 10:45:00,26.02,26.25,26.02,26.22,113000.0,18.6753,18.8404,18.6753,18.8188,113000.0
2009-02-24 10:50:00,26.23,26.33,26.21,26.24,104400.0,18.826,18.8978,18.8117,18.8332,104400.0
2009-02-24 10:55:00,26.24,26.24,25.97,26.14,64600.0,18.8332,18.8332,18.6394,18.7614,64600.0
2009-02-24 11:00:00,26.15,26.22,26.1,26.18,47800.0,18.7686,18.8188,18.7327,18.7901,47800.0
2009-02-24 11:05:00,26.21,26.3,26.2,26.25,83000.0,18.8117,18.8763,18.8045,18.8404,83000.0
2009-02-24 11:10:00,26.23,26.29,26.17,26.25,135600.0,18.826,18.8691,18.783,18.8404,135600.0
2009-02-24 11:15:00,26.25,26.43,26.25,26.31,83200.0,18.8404,18.9696,18.8404,18.8834,83200.0
2009-02-24 11:20:00,26.31,26.42,26.25,26.25,94800.0,18.8834,18.9624,18.8404,18.8404,94800.0
2009-02-24 11:25:00,26.26,26.35,26.19,26.29,108800.0,18.8476,18.9122,18.7973,18.8691,108800.0
2009-02-24 11:30:00,26.29,26.34,26.11,26.14,52400.0,18.8691,18.905,18.7399,18.7614,52400.0
2009-02-24 11:35:00,26.13,26.19,26.04,26.07,100600.0,18.7543,18.7973,18.6897,18.7112,100600.0
2009-02-24 11:40:00,26.07,26.1,26.02,26.04,57600.0,18.7112,18.7327,18.6753,18.6897,57600.0
2009-02-24 11:45:00,26.03,26.03,25.9,25.9,88800.0,18.6825,18.6825,18.5892,18.5892,88800.0
2009-02-24 11:50:00,25.89,26.05,25.89,26.05,96000.0,18.582,18.6968,18.582,18.6968,96000.0
2009-02-24 11:55:00,26.04,26.15,26.0,26.09,95600.0,18.6897,18.7686,18.6609,18.7255,95600.0
2009-02-24 12:00:00,26.08,26.25,26.08,26.22,55600.0,18.7184,18.8404,18.7184,18.8188,55600.0
2009-02-24 12:05:00,26.22,26.22,26.0,26.03,55400.0,18.8188,18.8188,18.6609,18.6825,55400.0
2009-02-24 12:10:00,26.04,26.1,26.01,26.05,41800.0,18.6897,18.7327,18.6681,18.6968,41800.0
2009-02-24 12:15:00,26.03,26.08,25.89,26.05,64200.0,18.6825,18.7184,18.582,18.6968,64200.0
2009-02-24 12:20:00,26.06,26.13,25.95,25.98,117600.0,18.704,18.7543,18.6251,18.6466,117600.0
2009-02-24 12:25:00,25.97,26.02,25.92,25.99,88600.0,18.6394,18.6753,18.6035,18.6538,88600.0
2009-02-24 12:30:00,25.99,26.06,25.99,26.02,46600.0,18.6538,18.704,18.6538,18.6753,46600.0
2009-02-24 12:35:00,26.0,26.13,26.0,26.08,176200.0,18.6609,18.7543,18.6609,18.7184,176200.0
2009-02-24 12:40:00,26.06,26.17,26.04,26.08,60400.0,18.704,18.783,18.6897,18.7184,60400.0
2009-02-24 12:45:00,26.11,26.16,26.05,26.06,24200.0,18.7399,18.7758,18.6968,18.704,24200.0
2009-02-24 12:50:00,26.08,26.13,26.02,26.04,46000.0,18.7184,18.7543,18.6753,18.6897,46000.0
2009-02-24 12:55:00,26.03,26.11,26.03,26.09,32800.0,18.6825,18.7399,18.6825,18.7255,32800.0
2009-02-24 13:00:00,26.1,26.18,26.07,26.16,29200.0,18.7327,18.7901,18.7112,18.7758,29200.0
2009-02-24 13:05:00,26.16,26.19,26.11,26.16,105400.0,18.7758,18.7973,18.7399,18.7758,105400.0
2009-02-24 13:10:00,26.16,26.19,26.0,26.0,76800.0,18.7758,18.7973,18.6609,18.6609,76800.0
2009-02-24 13:15:00,25.99,26.11,25.98,26.11,37400.0,18.6538,18.7399,18.6466,18.7399,37400.0
2009-02-24 13:20:00,26.11,26.41,26.11,26.38,80000.0,18.7399,18.9552,18.7399,18.9337,80000.0
2009-02-24 13:25:00,26.38,26.5,26.38,26.5,67200.0,18.9337,19.0198,18.9337,19.0198,67200.0
2009-02-24 13:30:00,26.5,26.59,26.47,26.5,149200.0,19.0198,19.0844,18.9983,19.0198,149200.0
2009-02-24 13:35:00,26.5,26.53,26.45,26.46,104800.0,19.0198,19.0413,18.9839,18.9911,104800.0
2009-02-24 13:40:00,26.48,26.54,26.37,26.38,79400.0,19.0055,19.0485,18.9265,18.9337,79400.0
2009-02-24 13:45:00,26.41,26.45,26.28,26.33,73800.0,18.9552,18.9839,18.8619,18.8978,73800.0
2009-02-24 13:50:00,26.33,26.5,26.33,26.38,64000.0,18.8978,19.0198,18.8978,18.9337,64000.0
2009-02-24 13:55:00,26.36,26.5,26.36,26.46,68600.0,18.9193,19.0198,18.9193,18.9911,68600.0
2009-02-24 14:00:00,26.47,26.5,26.35,26.42,94400.0,18.9983,19.0198,18.9122,18.9624,94400.0
2009-02-24 14:05:00,26.42,26.47,26.36,26.38,63400.0,18.9624,18.9983,18.9193,18.9337,63400.0
2009-02-24 14:10:00,26.36,26.42,26.31,26.4,41000.0,18.9193,18.9624,18.8834,18.948,41000.0
2009-02-24 14:15:00,26.4,26.55,26.4,26.51,141400.0,18.948,19.0557,18.948,19.027,141400.0
2009-02-24 14:20:00,26.52,26.58,26.49,26.57,110200.0,19.0342,19.0772,19.0126,19.0701,110200.0
2009-02-24 14:25:00,26.56,26.61,26.5,26.58,47000.0,19.0629,19.0988,19.0198,19.0772,47000.0
2009-02-24 14:30:00,26.58,26.58,26.43,26.43,108600.0,19.0772,19.0772,18.9696,18.9696,108600.0
2009-02-24 14:35:00,26.43,26.59,26.43,26.48,164800.0,18.9696,19.0844,18.9696,19.0055,164800.0
2009-02-24 14:40:00,26.49,26.54,26.36,26.43,74400.0,19.0126,19.0485,18.9193,18.9696,74400.0
2009-02-24 14:45:00,26.43,26.5,26.4,26.5,49200.0,18.9696,19.0198,18.948,19.0198,49200.0
2009-02-24 14:50:00,26.5,26.54,26.43,26.47,52400.0,19.0198,19.0485,18.9696,18.9983,52400.0
2009-02-24 14:55:00,26.46,26.61,26.46,26.52,82600.0,18.9911,19.0988,18.9911,19.0342,82600.0
2009-02-24 15:00:00,26.54,26.58,26.48,26.52,46000.0,19.0485,19.0772,19.0055,19.0342,46000.0
2009-02-24 15:05:00,26.52,26.68,26.49,26.64,134600.0,19.0342,19.149,19.0126,19.1203,134600.0
2009-02-24 15:10:00,26.64,26.67,26.61,26.66,111800.0,19.1203,19.1418,19.0988,19.1346,111800.0
2009-02-24 15:15:00,26.68,26.68,26.59,26.63,66400.0,19.149,19.149,19.0844,19.1131,66400.0
2009-02-24 15:20:00,26.66,26.68,26.6,26.63,75800.0,19.1346,19.149,19.0916,19.1131,75800.0
2009-02-24 15:25:00,26.63,26.65,26.51,26.55,119600.0,19.1131,19.1275,19.027,19.0557,119600.0
2009-02-24 15:30:00,26.56,26.6,26.47,26.49,138600.0,19.0629,19.0916,18.9983,19.0126,138600.0
2009-02-24 15:35:00,26.49,26.61,26.45,26.59,155000.0,19.0126,19.0988,18.9839,19.0844,155000.0
2009-02-24 15:40:00,26.59,26.71,26.55,26.61,260000.0,19.0844,19.1705,19.0557,19.0988,260000.0
2009-02-24 15:45:00,26.62,26.66,26.55,26.65,177800.0,19.1059,19.1346,19.0557,19.1275,177800.0
2009-02-24 15:50:00,26.65,26.66,26.59,26.65,272000.0,19.1275,19.1346,19.0844,19.1275,272000.0
2009-02-24 15:55:00,26.65,26.7,26.61,26.63,421000.0,19.1275,19.1634,19.0988,19.1131,421000.0
2009-02-25 09:30:00,26.61,26.77,26.3,26.56,150000.0,19.0988,19.2136,18.8763,19.0629,150000.0
2009-02-25 09:35:00,26.54,26.65,26.5,26.55,100400.0,19.0485,19.1275,19.0198,19.0557,100400.0
2009-02-25 09:40:00,26.55,26.75,26.35,26.53,127600.0,19.0557,19.1992,18.9122,19.0413,127600.0
2009-02-25 09:45:00,26.53,26.57,26.41,26.49,92200.0,19.0413,19.0701,18.9552,19.0126,92200.0
2009-02-25 09:50:00,26.5,26.5,26.27,26.39,110200.0,19.0198,19.0198,18.8547,18.9409,110200.0
2009-02-25 09:55:00,26.37,26.38,26.28,26.3,33400.0,18.9265,18.9337,18.8619,18.8763,33400.0
2009-02-25 10:00:00,26.27,26.28,25.99,26.01,103200.0,18.8547,18.8619,18.6538,18.6681,103200.0
2009-02-25 10:05:00,26.01,26.02,25.81,25.9,146400.0,18.6681,18.6753,18.5246,18.5892,146400.0
2009-02-25 10:10:00,25.92,26.02,25.85,25.91,97200.0,18.6035,18.6753,18.5533,18.5964,97200.0
2009-02-25 10:15:00,25.88,25.88,25.74,25.85,116200.0,18.5748,18.5748,18.4743,18.5533,116200.0
2009-02-25 10:20:00,25.82,25.82,25.61,25.68,90800.0,18.5318,18.5318,18.381,18.4313,90800.0
2009-02-25 10:25:00,25.68,25.94,25.57,25.94,102200.0,18.4313,18.6179,18.3523,18.6179,102200.0
2009-02-25 10:30:00,25.94,26.32,25.9,26.0,209400.0,18.6179,18.8906,18.5892,18.6609,209400.0
2009-02-25 10:35:00,26.02,26.07,25.95,26.02,72200.0,18.6753,18.7112,18.6251,18.6753,72200.0
2009-02-25 10:40:00,26.03,26.08,25.74,25.77,109200.0,18.6825,18.7184,18.4743,18.4959,109200.0
2009-02-25 10:45:00,25.77,25.91,25.77,25.85,100000.0,18.4959,18.5964,18.4959,18.5533,100000.0
2009-02-25 10:50:00,25.84,25.96,25.8,25.86,73400.0,18.5461,18.6322,18.5174,18.5605,73400.0
2009-02-25 10:55:00,25.85,25.85,25.74,25.74,42800.0,18.5533,18.5533,18.4743,18.4743,42800.0
2009-02-25 11:00:00,25.74,25.92,25.72,25.92,61400.0,18.4743,18.6035,18.46,18.6035,61400.0
2009-02-25 11:05:00,25.93,26.03,25.88,25.93,66200.0,18.6107,18.6825,18.5748,18.6107,66200.0
2009-02-25 11:10:00,25.92,25.99,25.89,25.92,30600.0,18.6035,18.6538,18.582,18.6035,30600.0
2009-02-25 11:15:00,25.92,26.03,25.85,26.03,48400.0,18.6035,18.6825,18.5533,18.6825,48400.0
2009-02-25 11:20:00,26.03,26.22,26.02,26.17,51200.0,18.6825,18.8188,18.6753,18.783,51200.0
2009-02-25 11:25:00,26.17,26.22,26.14,26.17,56400.0,18.783,18.8188,18.7614,18.783,56400.0
2009-02-25 11:30:00,26.18,26.22,26.11,26.22,33000.0,18.7901,18.8188,18.7399,18.8188,33000.0
2009-02-25 11:35:00,26.24,26.25,26.09,26.2,65600.0,18.8332,18.8404,18.7255,18.8045,65600.0
2009-02-25 11:40:00,26.21,26.34,26.2,26.32,94000.0,18.8117,18.905,18.8045,18.8906,94000.0
2009-02-25 11:45:00,26.32,26.38,26.26,26.26,192000.0,18.8906,18.9337,18.8476,18.8476,192000.0
2009-02-25 11:50:00,26.26,26.36,26.21,26.33,119600.0,18.8476,18.9193,18.8117,18.8978,119600.0
2009-02-25 11:55:00,26.33,26.35,26.25,26.25,106000.0,18.8978,18.9122,18.8404,18.8404,106000.0
2009-02-25 12:00:00,26.28,26.42,26.27,26.41,122600.0,18.8619,18.9624,18.8547,18.9552,122600.0
2009-02-25 12:05:00,26.42,26.45,26.34,26.39,126400.0,18.9624,18.9839,18.905,18.9409,126400.0
2009-02-25 12:10:00,26.4,26.4,26.27,26.31,105600.0,18.948,18.948,18.8547,18.8834,105600.0
2009-02-25 12:15:00,26.28,26.32,26.23,26.25,61000.0,18.8619,18.8906,18.826,18.8404,61000.0
2009-02-25 12:20:00,26.25,26.33,26.23,26.3,43000.0,18.8404,18.8978,18.826,18.8763,43000.0
2009-02-25 12:25:00,26.29,26.29,26.11,26.12,76800.0,18.8691,18.8691,18.7399,18.7471,76800.0
2009-02-25 12:30:00,26.11,26.18,26.08,26.15,39800.0,18.7399,18.7901,18.7184,18.7686,39800.0
2009-02-25 12:35:00,26.15,26.2,26.08,26.17,36800.0,18.7686,18.8045,18.7184,18.783,36800.0
2009-02-25 12:40:00,26.17,26.18,26.04,26.08,50000.0,18.783,18.7901,18.6897,18.7184,50000.0
2009-02-25 12:45:00,26.06,26.07,25.95,26.05,60800.0,18.704,18.7112,18.6251,18.6968,60800.0
2009-02-25 12:50:00,26.03,26.1,25.97,26.0,55400.0,18.6825,18.7327,18.6394,18.6609,55400.0
2009-02-25 12:55:00,26.02,26.15,25.98,26.07,44200.0,18.6753,18.7686,18.6466,18.7112,44200.0
2009-02-25 13:00:00,26.07,26.29,26.04,26.19,70600.0,18.7112,18.8691,18.6897,18.7973,70600.0
2009-02-25 13:05:00,26.19,26.34,26.18,26.29,82600.0,18.7973,18.905,18.7901,18.8691,82600.0
2009-02-25 13:10:00,26.28,26.29,26.18,26.22,65400.0,18.8619,18.8691,18.7901,18.8188,65400.0
2009-02-25 13:15:00,26.21,26.23,26.18,26.2,84200.0,18.8117,18.826,18.7901,18.8045,84200.0
2009-02-25 13:20:00,26.21,26.21,26.11,26.2,76200.0,18.8117,18.8117,18.7399,18.8045,76200.0
2009-02-25 13:25:00,26.18,26.32,26.18,26.23,45800.0,18.7901,18.8906,18.7901,18.826,45800.0
2009-02-25 13:30:00,26.23,26.45,26.22,26.41,85400.0,18.826,18.9839,18.8188,18.9552,85400.0
2009-02-25 13:35:00,26.41,26.54,26.38,26.49,123000.0,18.9552,19.0485,18.9337,19.0126,123000.0
2009-02-25 13:40:00,26.48,26.59,26.48,26.5,174200.0,19.0055,19.0844,19.0055,19.0198,174200.0
2009-02-25 13:45:00,26.49,26.63,26.48,26.55,259200.0,19.0126,19.1131,19.0055,19.0557,259200.0
2009-02-25 13:50:00,26.55,26.65,26.5,26.52,177800.0,19.0557,19.1275,19.0198,19.0342,177800.0
2009-02-25 13:55:00,26.54,26.61,26.49,26.52,208000.0,19.0485,19.0988,19.0126,19.0342,208000.0
2009-02-25 14:00:00,26.52,26.59,26.39,26.39,269600.0,19.0342,19.0844,18.9409,18.9409,269600.0
2009-02-25 14:05:00,26.41,26.45,26.25,26.32,174400.0,18.9552,18.9839,18.8404,18.8906,174400.0
2009-02-25 14:10:00,26.32,26.37,26.12,26.25,113200.0,18.8906,18.9265,18.7471,18.8404,113200.0
2009-02-25 14:15:00,26.25,26.38,26.16,26.19,170200.0,18.8404,18.9337,18.7758,18.7973,170200.0
2009-02-25 14:20:00,26.22,26.38,26.17,26.36,179600.0,18.8188,18.9337,18.783,18.9193,179600.0
2009-02-25 14:25:00,26.36,26.4,26.24,26.35,130800.0,18.9193,18.948,18.8332,18.9122,130800.0
2009-02-25 14:30:00,26.35,26.39,26.27,26.3,99600.0,18.9122,18.9409,18.8547,18.8763,99600.0
2009-02-25 14:35:00,26.3,26.31,26.18,26.22,67200.0,18.8763,18.8834,18.7901,18.8188,67200.0
2009-02-25 14:40:00,26.23,26.48,26.22,26.46,130400.0,18.826,19.0055,18.8188,18.9911,130400.0
2009-02-25 14:45:00,26.43,26.53,26.35,26.39,119400.0,18.9696,19.0413,18.9122,18.9409,119400.0
2009-02-25 14:50:00,26.4,26.5,26.36,26.45,108600.0,18.948,19.0198,18.9193,18.9839,108600.0
2009-02-25 14:55:00,26.45,26.47,26.3,26.36,97200.0,18.9839,18.9983,18.8763,18.9193,97200.0
2009-02-25 15:00:00,26.33,26.45,26.27,26.45,73600.0,18.8978,18.9839,18.8547,18.9839,73600.0
2009-02-25 15:05:00,26.43,26.55,26.35,26.46,99800.0,18.9696,19.0557,18.9122,18.9911,99800.0
2009-02-25 15:10:00,26.47,26.47,26.25,26.38,93200.0,18.9983,18.9983,18.8404,18.9337,93200.0
2009-02-25 15:15:00,26.38,26.55,26.37,26.52,166000.0,18.9337,19.0557,18.9265,19.0342,166000.0
2009-02-25 15:20:00,26.52,26.6,26.48,26.57,102200.0,19.0342,19.0916,19.0055,19.0701,102200.0
2009-02-25 15:25:00,26.57,26.61,26.48,26.48,95600.0,19.0701,19.0988,19.0055,19.0055,95600.0
2009-02-25 15:30:00,26.47,26.49,26.39,26.43,124600.0,18.9983,19.0126,18.9409,18.9696,124600.0
2009-02-25 15:35:00,26.43,26.5,26.35,26.38,113800.0,18.9696,19.0198,18.9122,18.9337,113800.0
2009-02-25 15:40:00,26.38,26.46,26.32,26.35,151200.0,18.9337,18.9911,18.8906,18.9122,151200.0
2009-02-25 15:45:00,26.34,26.4,26.16,26.17,159800.0,18.905,18.948,18.7758,18.783,159800.0
2009-02-25 15:50:00,26.18,26.21,26.11,26.14,241600.0,18.7901,18.8117,18.7399,18.7614,241600.0
2009-02-25 15:55:00,26.13,26.14,25.98,26.06,243000.0,18.7543,18.7614,18.6466,18.704,243000.0
2009-02-26 09:30:00,26.43,26.6,26.37,26.52,108400.0,18.9696,19.0916,18.9265,19.0342,108400.0
2009-02-26 09:35:00,26.51,26.52,26.18,26.2,81000.0,19.027,19.0342,18.7901,18.8045,81000.0
2009-02-26 09:40:00,26.22,26.36,26.21,26.33,91000.0,18.8188,18.9193,18.8117,18.8978,91000.0
2009-02-26 09:45:00,26.35,26.4,26.02,26.03,102200.0,18.9122,18.948,18.6753,18.6825,102200.0
2009-02-26 09:50:00,26.03,26.32,26.03,26.29,108600.0,18.6825,18.8906,18.6825,18.8691,108600.0
2009-02-26 09:55:00,26.29,26.45,26.27,26.45,92200.0,18.8691,18.9839,18.8547,18.9839,92200.0
2009-02-26 10:00:00,26.44,26.6,26.36,26.46,145200.0,18.9767,19.0916,18.9193,18.9911,145200.0
2009-02-26 10:05:00,26.46,26.53,26.4,26.43,115400.0,18.9911,19.0413,18.948,18.9696,115400.0
2009-02-26 10:10:00,26.42,26.43,26.19,26.21,108200.0,18.9624,18.9696,18.7973,18.8117,108200.0
2009-02-26 10:15:00,26.21,26.38,26.11,26.35,136000.0,18.8117,18.9337,18.7399,18.9122,136000.0
2009-02-26 10:20:00,26.36,26.49,26.35,26.41,105400.0,18.9193,19.0126,18.9122,18.9552,105400.0
2009-02-26 10:25:00,26.42,26.48,26.35,26.42,95000.0,18.9624,19.0055,18.9122,18.9624,95000.0
2009-02-26 10:30:00,26.42,26.48,26.25,26.45,121600.0,18.9624,19.0055,18.8404,18.9839,121600.0
2009-02-26 10:35:00,26.44,26.64,26.43,26.58,155200.0,18.9767,19.1203,18.9696,19.0772,155200.0
2009-02-26 10:40:00,26.58,26.68,26.54,26.57,171400.0,19.0772,19.149,19.0485,19.0701,171400.0
2009-02-26 10:45:00,26.59,26.78,26.54,26.68,220200.0,19.0844,19.2208,19.0485,19.149,220200.0
2009-02-26 10:50:00,26.71,26.73,26.51,26.52,60000.0,19.1705,19.1849,19.027,19.0342,60000.0
2009-02-26 10:55:00,26.52,26.59,26.46,26.55,107600.0,19.0342,19.0844,18.9911,19.0557,107600.0
2009-02-26 11:00:00,26.55,26.59,26.34,26.39,117600.0,19.0557,19.0844,18.905,18.9409,117600.0
2009-02-26 11:05:00,26.38,26.43,26.3,26.31,98400.0,18.9337,18.9696,18.8763,18.8834,98400.0
2009-02-26 11:10:00,26.31,26.43,26.25,26.41,72400.0,18.8834,18.9696,18.8404,18.9552,72400.0
2009-02-26 11:15:00,26.42,26.43,26.35,26.43,51400.0,18.9624,18.9696,18.9122,18.9696,51400.0
2009-02-26 11:20:00,26.42,26.5,26.34,26.43,120000.0,18.9624,19.0198,18.905,18.9696,120000.0
2009-02-26 11:25:00,26.43,26.46,26.35,26.35,64800.0,18.9696,18.9911,18.9122,18.9122,64800.0
2009-02-26 11:30:00,26.35,26.36,26.27,26.28,33800.0,18.9122,18.9193,18.8547,18.8619,33800.0
2009-02-26 11:35:00,26.28,26.36,26.25,26.31,23400.0,18.8619,18.9193,18.8404,18.8834,23400.0
2009-02-26 11:40:00,26.3,26.34,26.17,26.17,31400.0,18.8763,18.905,18.783,18.783,31400.0
2009-02-26 11:45:00,26.19,26.24,26.14,26.23,24800.0,18.7973,18.8332,18.7614,18.826,24800.0
2009-02-26 11:50:00,26.23,26.31,26.22,26.25,28400.0,18.826,18.8834,18.8188,18.8404,28400.0
2009-02-26 11:55:00,26.25,26.36,26.21,26.34,26400.0,18.8404,18.9193,18.8117,18.905,26400.0
2009-02-26 12:00:00,26.32,26.36,26.29,26.3,41000.0,18.8906,18.9193,18.8691,18.8763,41000.0
2009-02-26 12:05:00,26.31,26.41,26.31,26.4,26400.0,18.8834,18.9552,18.8834,18.948,26400.0
2009-02-26 12:10:00,26.4,26.41,26.36,26.4,17800.0,18.948,18.9552,18.9193,18.948,17800.0
2009-02-26 12:15:00,26.4,26.41,26.25,26.27,35000.0,18.948,18.9552,18.8404,18.8547,35000.0
2009-02-26 12:20:00,26.27,26.28,26.03,26.03,58200.0,18.8547,18.8619,18.6825,18.6825,58200.0
2009-02-26 12:25:00,26.03,26.06,25.9,26.01,68600.0,18.6825,18.704,18.5892,18.6681,68600.0
2009-02-26 12:30:00,26.0,26.1,25.96,26.08,56200.0,18.6609,18.7327,18.6322,18.7184,56200.0
2009-02-26 12:35:00,26.08,26.16,26.08,26.11,17600.0,18.7184,18.7758,18.7184,18.7399,17600.0
2009-02-26 12:40:00,26.1,26.13,26.06,26.08,34800.0,18.7327,18.7543,18.704,18.7184,34800.0
2009-02-26 12:45:00,26.09,26.32,26.09,26.27,46600.0,18.7255,18.8906,18.7255,18.8547,46600.0
2009-02-26 12:50:00,26.26,26.31,26.22,26.31,32000.0,18.8476,18.8834,18.8188,18.8834,32000.0
2009-02-26 12:55:00,26.32,26.34,26.24,26.32,94800.0,18.8906,18.905,18.8332,18.8906,94800.0
2009-02-26 13:00:00,26.32,26.36,26.26,26.31,44400.0,18.8906,18.9193,18.8476,18.8834,44400.0
2009-02-26 13:05:00,26.3,26.32,26.17,26.17,18200.0,18.8763,18.8906,18.783,18.783,18200.0
2009-02-26 13:10:00,26.17,26.22,26.08,26.21,52600.0,18.783,18.8188,18.7184,18.8117,52600.0
2009-02-26 13:15:00,26.21,26.24,26.17,26.18,16400.0,18.8117,18.8332,18.783,18.7901,16400.0
2009-02-26 13:20:00,26.16,26.3,26.16,26.2,48400.0,18.7758,18.8763,18.7758,18.8045,48400.0
2009-02-26 13:25:00,26.2,26.36,26.15,26.29,78200.0,18.8045,18.9193,18.7686,18.8691,78200.0
2009-02-26 13:30:00,26.28,26.37,26.24,26.35,51400.0,18.8619,18.9265,18.8332,18.9122,51400.0
2009-02-26 13:35:00,26.36,26.39,26.24,26.3,33600.0,18.9193,18.9409,18.8332,18.8763,33600.0
2009-02-26 13:40:00,26.31,26.48,26.27,26.43,129000.0,18.8834,19.0055,18.8547,18.9696,129000.0
2009-02-26 13:45:00,26.43,26.51,26.39,26.49,52800.0,18.9696,19.027,18.9409,19.0126,52800.0
2009-02-26 13:50:00,26.48,26.5,26.41,26.42,41200.0,19.0055,19.0198,18.9552,18.9624,41200.0
2009-02-26 13:55:00,26.41,26.45,26.34,26.41,42200.0,18.9552,18.9839,18.905,18.9552,42200.0
2009-02-26 14:00:00,26.41,26.41,26.27,26.32,42200.0,18.9552,18.9552,18.8547,18.8906,42200.0
2009-02-26 14:05:00,26.32,26.36,26.21,26.27,51400.0,18.8906,18.9193,18.8117,18.8547,51400.0
2009-02-26 14:10:00,26.29,26.43,26.29,26.43,69000.0,18.8691,18.9696,18.8691,18.9696,69000.0
2009-02-26 14:15:00,26.43,26.5,26.41,26.49,47600.0,18.9696,19.0198,18.9552,19.0126,47600.0
2009-02-26 14:20:00,26.49,26.58,26.46,26.5,64600.0,19.0126,19.0772,18.9911,19.0198,64600.0
2009-02-26 14:25:00,26.5,26.54,26.45,26.5,46600.0,19.0198,19.0485,18.9839,19.0198,46600.0
2009-02-26 14:30:00,26.51,26.52,26.29,26.34,69000.0,19.027,19.0342,18.8691,18.905,69000.0
2009-02-26 14:35:00,26.36,26.43,26.31,26.35,63200.0,18.9193,18.9696,18.8834,18.9122,63200.0
2009-02-26 14:40:00,26.34,26.35,26.2,26.3,86800.0,18.905,18.9122,18.8045,18.8763,86800.0
2009-02-26 14:45:00,26.3,26.31,26.24,26.25,42400.0,18.8763,18.8834,18.8332,18.8404,42400.0
2009-02-26 14:50:00,26.23,26.27,26.07,26.09,48000.0,18.826,18.8547,18.7112,18.7255,48000.0
2009-02-26 14:55:00,26.09,26.13,25.94,26.05,104400.0,18.7255,18.7543,18.6179,18.6968,104400.0
2009-02-26 15:00:00,26.05,26.05,25.87,25.92,133800.0,18.6968,18.6968,18.5676,18.6035,133800.0
2009-02-26 15:05:00,25.92,25.94,25.81,25.81,81000.0,18.6035,18.6179,18.5246,18.5246,81000.0
2009-02-26 15:10:00,25.83,25.88,25.75,25.77,117800.0,18.5389,18.5748,18.4815,18.4959,117800.0
2009-02-26 15:15:00,25.76,25.81,25.64,25.66,115400.0,18.4887,18.5246,18.4026,18.4169,115400.0
2009-02-26 15:20:00,25.68,25.77,25.61,25.75,138200.0,18.4313,18.4959,18.381,18.4815,138200.0
2009-02-26 15:25:00,25.76,25.82,25.72,25.72,135200.0,18.4887,18.5318,18.46,18.46,135200.0
2009-02-26 15:30:00,25.72,25.75,25.63,25.68,103800.0,18.46,18.4815,18.3954,18.4313,103800.0
2009-02-26 15:35:00,25.68,25.8,25.68,25.75,119600.0,18.4313,18.5174,18.4313,18.4815,119600.0
2009-02-26 15:40:00,25.74,25.86,25.73,25.78,131000.0,18.4743,18.5605,18.4672,18.503,131000.0
2009-02-26 15:45:00,25.78,25.93,25.75,25.91,107400.0,18.503,18.6107,18.4815,18.5964,107400.0
2009-02-26 15:50:00,25.91,25.91,25.75,25.75,134600.0,18.5964,18.5964,18.4815,18.4815,134600.0
2009-02-26 15:55:00,25.77,25.77,25.58,25.68,270000.0,18.4959,18.4959,18.3595,18.4313,270000.0
2009-02-27 09:30:00,25.03,25.03,24.47,24.57,102400.0,17.9648,17.9648,17.5628,17.6346,102400.0
2009-02-27 09:35:00,24.59,24.97,24.58,24.78,146800.0,17.649,17.9217,17.6418,17.7853,146800.0
2009-02-27 09:40:00,24.82,24.92,24.63,24.79,86000.0,17.814,17.8858,17.6777,17.7925,86000.0
2009-02-27 09:45:00,24.76,24.81,24.54,24.56,99400.0,17.771,17.8069,17.6131,17.6274,99400.0
2009-02-27 09:50:00,24.56,24.58,24.43,24.54,112600.0,17.6274,17.6418,17.5341,17.6131,112600.0
2009-02-27 09:55:00,24.56,24.82,24.54,24.68,105200.0,17.6274,17.814,17.6131,17.7135,105200.0
2009-02-27 10:00:00,24.68,24.93,24.67,24.85,108400.0,17.7135,17.893,17.7064,17.8356,108400.0
2009-02-27 10:05:00,24.85,24.96,24.68,24.71,97800.0,17.8356,17.9145,17.7135,17.7351,97800.0
2009-02-27 10:10:00,24.71,24.85,24.7,24.81,72200.0,17.7351,17.8356,17.7279,17.8069,72200.0
2009-02-27 10:15:00,24.81,24.95,24.63,24.94,69800.0,17.8069,17.9073,17.6777,17.9002,69800.0
2009-02-27 10:20:00,24.95,25.18,24.95,25.14,135000.0,17.9073,18.0724,17.9073,18.0437,135000.0
2009-02-27 10:25:00,25.17,25.3,25.08,25.1,115400.0,18.0652,18.1585,18.0006,18.015,115400.0
2009-02-27 10:30:00,25.11,25.27,25.09,25.17,53200.0,18.0222,18.137,18.0078,18.0652,53200.0
2009-02-27 10:35:00,25.15,25.21,24.97,25.21,47200.0,18.0509,18.0939,17.9217,18.0939,47200.0
2009-02-27 10:40:00,25.2,25.35,25.09,25.18,74000.0,18.0868,18.1944,18.0078,18.0724,74000.0
2009-02-27 10:45:00,25.18,25.33,25.07,25.23,74400.0,18.0724,18.1801,17.9935,18.1083,74400.0
2009-02-27 10:50:00,25.24,25.4,25.22,25.28,46800.0,18.1155,18.2303,18.1011,18.1442,46800.0
2009-02-27 10:55:00,25.27,25.27,25.13,25.16,47800.0,18.137,18.137,18.0365,18.0581,47800.0
2009-02-27 11:00:00,25.16,25.18,25.05,25.07,64800.0,18.0581,18.0724,17.9791,17.9935,64800.0
2009-02-27 11:05:00,25.06,25.11,24.96,25.09,37600.0,17.9863,18.0222,17.9145,18.0078,37600.0
2009-02-27 11:10:00,25.09,25.11,24.88,24.88,59200.0,18.0078,18.0222,17.8571,17.8571,59200.0
2009-02-27 11:15:00,24.87,24.96,24.8,24.88,63800.0,17.8499,17.9145,17.7997,17.8571,63800.0
2009-02-27 11:20:00,24.87,24.99,24.84,24.89,52400.0,17.8499,17.936,17.8284,17.8643,52400.0
2009-02-27 11:25:00,24.89,24.97,24.81,24.93,75800.0,17.8643,17.9217,17.8069,17.893,75800.0
2009-02-27 11:30:00,24.95,25.05,24.85,24.91,50400.0,17.9073,17.9791,17.8356,17.8786,50400.0
2009-02-27 11:35:00,24.9,24.95,24.82,24.89,40600.0,17.8714,17.9073,17.814,17.8643,40600.0
2009-02-27 11:40:00,24.89,25.17,24.89,25.16,56200.0,17.8643,18.0652,17.8643,18.0581,56200.0
2009-02-27 11:45:00,25.16,25.21,25.13,25.18,149000.0,18.0581,18.0939,18.0365,18.0724,149000.0
2009-02-27 11:50:00,25.18,25.25,25.07,25.15,100400.0,18.0724,18.1227,17.9935,18.0509,100400.0
2009-02-27 11:55:00,25.15,25.18,25.05,25.13,89200.0,18.0509,18.0724,17.9791,18.0365,89200.0
2009-02-27 12:00:00,25.13,25.28,25.12,25.25,70600.0,18.0365,18.1442,18.0293,18.1227,70600.0
2009-02-27 12:05:00,25.24,25.34,25.18,25.29,63400.0,18.1155,18.1872,18.0724,18.1514,63400.0
2009-02-27 12:10:00,25.29,25.36,25.19,25.31,72200.0,18.1514,18.2016,18.0796,18.1657,72200.0
2009-02-27 12:15:00,25.32,25.53,25.32,25.44,143200.0,18.1729,18.3236,18.1729,18.259,143200.0
2009-02-27 12:20:00,25.44,25.59,25.43,25.58,78400.0,18.259,18.3667,18.2518,18.3595,78400.0
2009-02-27 12:25:00,25.59,25.67,25.55,25.62,65600.0,18.3667,18.4241,18.338,18.3882,65600.0
2009-02-27 12:30:00,25.63,25.75,25.59,25.72,73400.0,18.3954,18.4815,18.3667,18.46,73400.0
2009-02-27 12:35:00,25.73,25.74,25.61,25.63,55600.0,18.4672,18.4743,18.381,18.3954,55600.0
2009-02-27 12:40:00,25.63,25.63,25.54,25.56,46000.0,18.3954,18.3954,18.3308,18.3451,46000.0
2009-02-27 12:45:00,25.56,25.61,25.52,25.57,49600.0,18.3451,18.381,18.3164,18.3523,49600.0
2009-02-27 12:50:00,25.56,25.65,25.54,25.61,47600.0,18.3451,18.4097,18.3308,18.381,47600.0
2009-02-27 12:55:00,25.61,25.75,25.59,25.72,59400.0,18.381,18.4815,18.3667,18.46,59400.0
2009-02-27 13:00:00,25.73,25.82,25.68,25.71,103400.0,18.4672,18.5318,18.4313,18.4528,103400.0
2009-02-27 13:05:00,25.72,25.77,25.64,25.74,77000.0,18.46,18.4959,18.4026,18.4743,77000.0
2009-02-27 13:10:00,25.75,25.75,25.58,25.61,105200.0,18.4815,18.4815,18.3595,18.381,105200.0
2009-02-27 13:15:00,25.6,25.6,25.48,25.58,62800.0,18.3739,18.3739,18.2877,18.3595,62800.0
2009-02-27 13:20:00,25.58,25.7,25.53,25.56,69400.0,18.3595,18.4456,18.3236,18.3451,69400.0
2009-02-27 13:25:00,25.58,25.64,25.57,25.61,23400.0,18.3595,18.4026,18.3523,18.381,23400.0
2009-02-27 13:30:00,25.61,25.75,25.48,25.61,76400.0,18.381,18.4815,18.2877,18.381,76400.0
2009-02-27 13:35:00,25.63,25.65,25.35,25.38,83000.0,18.3954,18.4097,18.1944,18.216,83000.0
2009-02-27 13:40:00,25.39,25.42,25.33,25.33,53600.0,18.2231,18.2447,18.1801,18.1801,53600.0
2009-02-27 13:45:00,25.36,25.51,25.3,25.46,52800.0,18.2016,18.3093,18.1585,18.2734,52800.0
2009-02-27 13:50:00,25.46,25.58,25.41,25.43,89400.0,18.2734,18.3595,18.2375,18.2518,89400.0
2009-02-27 13:55:00,25.43,25.62,25.42,25.54,53400.0,18.2518,18.3882,18.2447,18.3308,53400.0
2009-02-27 14:00:00,25.57,25.73,25.52,25.72,257200.0,18.3523,18.4672,18.3164,18.46,257200.0
2009-02-27 14:05:00,25.72,25.73,25.6,25.67,110200.0,18.46,18.4672,18.3739,18.4241,110200.0
2009-02-27 14:10:00,25.65,25.74,25.59,25.74,97000.0,18.4097,18.4743,18.3667,18.4743,97000.0
2009-02-27 14:15:00,25.75,25.79,25.69,25.74,116200.0,18.4815,18.5102,18.4385,18.4743,116200.0
2009-02-27 14:20:00,25.73,25.75,25.57,25.61,95800.0,18.4672,18.4815,18.3523,18.381,95800.0
2009-02-27 14:25:00,25.61,25.78,25.58,25.62,127400.0,18.381,18.503,18.3595,18.3882,127400.0
2009-02-27 14:30:00,25.63,25.63,25.48,25.5,130000.0,18.3954,18.3954,18.2877,18.3021,130000.0
2009-02-27 14:35:00,25.5,25.56,25.37,25.45,162400.0,18.3021,18.3451,18.2088,18.2662,162400.0
2009-02-27 14:40:00,25.45,25.62,25.42,25.5,120600.0,18.2662,18.3882,18.2447,18.3021,120600.0
2009-02-27 14:45:00,25.5,25.67,25.48,25.63,65800.0,18.3021,18.4241,18.2877,18.3954,65800.0
2009-02-27 14:50:00,25.62,25.7,25.5,25.54,121000.0,18.3882,18.4456,18.3021,18.3308,121000.0
2009-02-27 14:55:00,25.54,25.61,25.52,25.55,69400.0,18.3308,18.381,18.3164,18.338,69400.0
2009-02-27 15:00:00,25.55,25.57,25.45,25.47,102000.0,18.338,18.3523,18.2662,18.2806,102000.0
2009-02-27 15:05:00,25.46,25.47,25.29,25.3,103000.0,18.2734,18.2806,18.1514,18.1585,103000.0
2009-02-27 15:10:00,25.32,25.33,25.12,25.2,90000.0,18.1729,18.1801,18.0293,18.0868,90000.0
2009-02-27 15:15:00,25.2,25.2,25.01,25.09,76000.0,18.0868,18.0868,17.9504,18.0078,76000.0
2009-02-27 15:20:00,25.08,25.15,24.99,25.15,84600.0,18.0006,18.0509,17.936,18.0509,84600.0
2009-02-27 15:25:00,25.16,25.2,25.02,25.03,88600.0,18.0581,18.0868,17.9576,17.9648,88600.0
2009-02-27 15:30:00,25.02,25.21,25.0,25.14,98200.0,17.9576,18.0939,17.9432,18.0437,98200.0
2009-02-27 15:35:00,25.13,25.16,24.93,24.99,117400.0,18.0365,18.0581,17.893,17.936,117400.0
2009-02-27 15:40:00,24.98,25.23,24.98,25.15,150400.0,17.9289,18.1083,17.9289,18.0509,150400.0
2009-02-27 15:45:00,25.15,25.35,25.11,25.27,163600.0,18.0509,18.1944,18.0222,18.137,163600.0
2009-02-27 15:50:00,25.27,25.3,25.16,25.16,151000.0,18.137,18.1585,18.0581,18.0581,151000.0
2009-02-27 15:55:00,25.16,25.16,24.98,24.98,210400.0,18.0581,18.0581,17.9289,17.9289,210400.0
2009-03-02 09:30:00,24.14,24.21,23.68,24.16,181000.0,17.326,17.3762,16.9958,17.3403,181000.0
2009-03-02 09:35:00,24.17,24.38,24.16,24.27,115000.0,17.3475,17.4982,17.3403,17.4193,115000.0
2009-03-02 09:40:00,24.25,24.85,24.24,24.8,236600.0,17.4049,17.8356,17.3977,17.7997,236600.0
2009-03-02 09:45:00,24.81,24.85,24.61,24.62,132000.0,17.8069,17.8356,17.6633,17.6705,132000.0
2009-03-02 09:50:00,24.62,24.67,24.47,24.48,72800.0,17.6705,17.7064,17.5628,17.57,72800.0
2009-03-02 09:55:00,24.48,24.5,24.28,24.3,81800.0,17.57,17.5844,17.4265,17.4408,81800.0
2009-03-02 10:00:00,24.29,24.45,24.2,24.2,72800.0,17.4336,17.5485,17.369,17.369,72800.0
2009-03-02 10:05:00,24.2,24.22,24.03,24.07,85800.0,17.369,17.3834,17.247,17.2757,85800.0
2009-03-02 10:10:00,24.09,24.13,23.87,23.9,109200.0,17.2901,17.3188,17.1322,17.1537,109200.0
2009-03-02 10:15:00,23.9,24.05,23.83,24.01,155600.0,17.1537,17.2614,17.1035,17.2327,155600.0
2009-03-02 10:20:00,24.0,24.29,23.98,24.27,252600.0,17.2255,17.4336,17.2111,17.4193,252600.0
2009-03-02 10:25:00,24.24,24.27,23.99,24.06,82000.0,17.3977,17.4193,17.2183,17.2686,82000.0
2009-03-02 10:30:00,24.07,24.14,23.97,24.0,111600.0,17.2757,17.326,17.204,17.2255,111600.0
2009-03-02 10:35:00,24.01,24.07,23.98,24.0,108000.0,17.2327,17.2757,17.2111,17.2255,108000.0
2009-03-02 10:40:00,24.01,24.06,23.85,24.06,159000.0,17.2327,17.2686,17.1178,17.2686,159000.0
2009-03-02 10:45:00,24.07,24.07,23.92,23.93,103000.0,17.2757,17.2757,17.1681,17.1752,103000.0
2009-03-02 10:50:00,23.93,23.93,23.78,23.81,59200.0,17.1752,17.1752,17.0676,17.0891,59200.0
2009-03-02 10:55:00,23.82,23.85,23.68,23.73,128200.0,17.0963,17.1178,16.9958,17.0317,128200.0
2009-03-02 11:00:00,23.73,23.8,23.65,23.66,122200.0,17.0317,17.0819,16.9743,16.9815,122200.0
2009-03-02 11:05:00,23.65,23.67,23.54,23.61,106200.0,16.9743,16.9886,16.8953,16.9456,106200.0
2009-03-02 11:10:00,23.61,23.61,23.46,23.46,140600.0,16.9456,16.9456,16.8379,16.8379,140600.0
2009-03-02 11:15:00,23.48,23.61,23.47,23.61,89000.0,16.8523,16.9456,16.8451,16.9456,89000.0
2009-03-02 11:20:00,23.61,23.7,23.57,23.57,60000.0,16.9456,17.0102,16.9169,16.9169,60000.0
2009-03-02 11:25:00,23.58,23.63,23.53,23.55,163000.0,16.924,16.9599,16.8882,16.9025,163000.0
2009-03-02 11:30:00,23.56,23.58,23.47,23.52,100000.0,16.9097,16.924,16.8451,16.881,100000.0
2009-03-02 11:35:00,23.53,23.55,23.3,23.45,192000.0,16.8882,16.9025,16.7231,16.8307,192000.0
2009-03-02 11:40:00,23.46,23.52,23.41,23.46,85600.0,16.8379,16.881,16.802,16.8379,85600.0
2009-03-02 11:45:00,23.46,23.5,23.35,23.36,87200.0,16.8379,16.8666,16.759,16.7661,87200.0
2009-03-02 11:50:00,23.36,23.42,23.13,23.16,234400.0,16.7661,16.8092,16.6011,16.6226,234400.0
2009-03-02 11:55:00,23.17,23.2,23.11,23.15,194400.0,16.6298,16.6513,16.5867,16.6154,194400.0
2009-03-02 12:00:00,23.14,23.19,23.08,23.13,146600.0,16.6082,16.6441,16.5652,16.6011,146600.0
2009-03-02 12:05:00,23.13,23.19,23.05,23.14,145800.0,16.6011,16.6441,16.5436,16.6082,145800.0
2009-03-02 12:10:00,23.15,23.16,23.02,23.1,135200.0,16.6154,16.6226,16.5221,16.5795,135200.0
2009-03-02 12:15:00,23.1,23.13,22.98,22.98,185000.0,16.5795,16.6011,16.4934,16.4934,185000.0
2009-03-02 12:20:00,23.0,23.04,22.96,22.99,205200.0,16.5078,16.5365,16.4791,16.5006,205200.0
2009-03-02 12:25:00,23.0,23.1,22.99,23.04,239800.0,16.5078,16.5795,16.5006,16.5365,239800.0
2009-03-02 12:30:00,23.04,23.1,22.97,23.07,100600.0,16.5365,16.5795,16.4862,16.558,100600.0
2009-03-02 12:35:00,23.06,23.07,22.97,22.97,97200.0,16.5508,16.558,16.4862,16.4862,97200.0
2009-03-02 12:40:00,23.0,23.0,22.86,22.91,136800.0,16.5078,16.5078,16.4073,16.4432,136800.0
2009-03-02 12:45:00,22.9,22.95,22.82,22.86,106600.0,16.436,16.4719,16.3786,16.4073,106600.0
2009-03-02 12:50:00,22.88,22.95,22.81,22.9,80800.0,16.4216,16.4719,16.3714,16.436,80800.0
2009-03-02 12:55:00,22.89,22.89,22.77,22.78,127400.0,16.4288,16.4288,16.3427,16.3499,127400.0
2009-03-02 13:00:00,22.78,22.86,22.75,22.82,164400.0,16.3499,16.4073,16.3283,16.3786,164400.0
2009-03-02 13:05:00,22.81,22.84,22.7,22.81,146400.0,16.3714,16.3929,16.2924,16.3714,146400.0
2009-03-02 13:10:00,22.81,22.84,22.73,22.75,78800.0,16.3714,16.3929,16.314,16.3283,78800.0
2009-03-02 13:15:00,22.75,22.81,22.7,22.7,64800.0,16.3283,16.3714,16.2924,16.2924,64800.0
2009-03-02 13:20:00,22.7,22.73,22.56,22.56,142800.0,16.2924,16.314,16.192,16.192,142800.0
2009-03-02 13:25:00,22.55,22.65,22.53,22.59,86200.0,16.1848,16.2566,16.1704,16.2135,86200.0
2009-03-02 13:30:00,22.61,22.61,22.55,22.57,101400.0,16.2278,16.2278,16.1848,16.1991,101400.0
2009-03-02 13:35:00,22.55,22.6,22.52,22.6,82400.0,16.1848,16.2207,16.1633,16.2207,82400.0
2009-03-02 13:40:00,22.59,22.63,22.58,22.59,62400.0,16.2135,16.2422,16.2063,16.2135,62400.0
2009-03-02 13:45:00,22.59,22.74,22.59,22.74,48000.0,16.2135,16.3212,16.2135,16.3212,48000.0
2009-03-02 13:50:00,22.74,22.85,22.68,22.84,82600.0,16.3212,16.4001,16.2781,16.3929,82600.0
2009-03-02 13:55:00,22.84,22.95,22.81,22.93,81200.0,16.3929,16.4719,16.3714,16.4575,81200.0
2009-03-02 14:00:00,22.93,23.0,22.86,22.98,82000.0,16.4575,16.5078,16.4073,16.4934,82000.0
2009-03-02 14:05:00,22.98,23.03,22.88,22.9,112600.0,16.4934,16.5293,16.4216,16.436,112600.0
2009-03-02 14:10:00,22.9,22.99,22.9,22.98,64600.0,16.436,16.5006,16.436,16.4934,64600.0
2009-03-02 14:15:00,22.98,23.07,22.97,23.0,86200.0,16.4934,16.558,16.4862,16.5078,86200.0
2009-03-02 14:20:00,23.0,23.03,22.97,22.99,138800.0,16.5078,16.5293,16.4862,16.5006,138800.0
2009-03-02 14:25:00,22.99,23.02,22.86,22.95,86000.0,16.5006,16.5221,16.4073,16.4719,86000.0
2009-03-02 14:30:00,22.94,23.09,22.86,23.07,57600.0,16.4647,16.5724,16.4073,16.558,57600.0
2009-03-02 14:35:00,23.06,23.11,23.05,23.05,54200.0,16.5508,16.5867,16.5436,16.5436,54200.0
2009-03-02 14:40:00,23.05,23.14,23.0,23.04,114000.0,16.5436,16.6082,16.5078,16.5365,114000.0
2009-03-02 14:45:00,23.04,23.04,22.92,22.97,100000.0,16.5365,16.5365,16.4503,16.4862,100000.0
2009-03-02 14:50:00,22.95,23.02,22.86,22.9,105600.0,16.4719,16.5221,16.4073,16.436,105600.0
2009-03-02 14:55:00,22.91,22.97,22.85,22.88,66600.0,16.4432,16.4862,16.4001,16.4216,66600.0
2009-03-02 15:00:00,22.86,22.9,22.81,22.86,379200.0,16.4073,16.436,16.3714,16.4073,379200.0
2009-03-02 15:05:00,22.86,22.88,22.75,22.77,127800.0,16.4073,16.4216,16.3283,16.3427,127800.0
2009-03-02 15:10:00,22.77,22.88,22.73,22.8,122200.0,16.3427,16.4216,16.314,16.3642,122200.0
2009-03-02 15:15:00,22.81,22.82,22.65,22.66,89200.0,16.3714,16.3786,16.2566,16.2637,89200.0
2009-03-02 15:20:00,22.66,22.72,22.63,22.64,106400.0,16.2637,16.3068,16.2422,16.2494,106400.0
2009-03-02 15:25:00,22.64,22.83,22.61,22.82,160200.0,16.2494,16.3857,16.2278,16.3786,160200.0
2009-03-02 15:30:00,22.82,23.02,22.79,22.92,478400.0,16.3786,16.5221,16.357,16.4503,478400.0
2009-03-02 15:35:00,22.91,22.91,22.73,22.78,182400.0,16.4432,16.4432,16.314,16.3499,182400.0
2009-03-02 15:40:00,22.78,22.79,22.63,22.73,202600.0,16.3499,16.357,16.2422,16.314,202600.0
2009-03-02 15:45:00,22.73,22.82,22.68,22.74,312000.0,16.314,16.3786,16.2781,16.3212,312000.0
2009-03-02 15:50:00,22.74,22.83,22.72,22.74,346000.0,16.3212,16.3857,16.3068,16.3212,346000.0
2009-03-02 15:55:00,22.74,22.82,22.71,22.77,468400.0,16.3212,16.3786,16.2996,16.3427,468400.0
2009-03-03 09:30:00,23.25,23.25,23.01,23.07,156800.0,16.6872,16.6872,16.5149,16.558,156800.0
2009-03-03 09:35:00,23.06,23.25,22.96,23.11,251200.0,16.5508,16.6872,16.4791,16.5867,251200.0
2009-03-03 09:40:00,23.11,23.25,22.94,23.08,131800.0,16.5867,16.6872,16.4647,16.5652,131800.0
2009-03-03 09:45:00,23.08,23.1,22.83,23.02,187600.0,16.5652,16.5795,16.3857,16.5221,187600.0
2009-03-03 09:50:00,23.02,23.04,22.91,23.0,223200.0,16.5221,16.5365,16.4432,16.5078,223200.0
2009-03-03 09:55:00,23.0,23.08,22.94,22.97,49800.0,16.5078,16.5652,16.4647,16.4862,49800.0
2009-03-03 10:00:00,22.95,23.03,22.8,22.95,153400.0,16.4719,16.5293,16.3642,16.4719,153400.0
2009-03-03 10:05:00,22.94,23.1,22.91,22.96,178000.0,16.4647,16.5795,16.4432,16.4791,178000.0
2009-03-03 10:10:00,22.96,22.98,22.83,22.88,104600.0,16.4791,16.4934,16.3857,16.4216,104600.0
2009-03-03 10:15:00,22.87,22.97,22.77,22.95,103000.0,16.4145,16.4862,16.3427,16.4719,103000.0
2009-03-03 10:20:00,22.92,23.09,22.9,22.97,114800.0,16.4503,16.5724,16.436,16.4862,114800.0
2009-03-03 10:25:00,22.98,23.11,22.97,23.04,119600.0,16.4934,16.5867,16.4862,16.5365,119600.0
2009-03-03 10:30:00,23.04,23.08,22.98,23.03,90400.0,16.5365,16.5652,16.4934,16.5293,90400.0
2009-03-03 10:35:00,23.03,23.04,22.89,22.95,167400.0,16.5293,16.5365,16.4288,16.4719,167400.0
2009-03-03 10:40:00,22.95,23.04,22.93,23.0,164800.0,16.4719,16.5365,16.4575,16.5078,164800.0
2009-03-03 10:45:00,23.0,23.09,22.98,23.0,106200.0,16.5078,16.5724,16.4934,16.5078,106200.0
2009-03-03 10:50:00,23.0,23.09,22.97,23.03,118400.0,16.5078,16.5724,16.4862,16.5293,118400.0
2009-03-03 10:55:00,23.04,23.07,22.98,23.01,119400.0,16.5365,16.558,16.4934,16.5149,119400.0
2009-03-03 11:00:00,23.0,23.12,23.0,23.03,208000.0,16.5078,16.5939,16.5078,16.5293,208000.0
2009-03-03 11:05:00,23.02,23.13,22.98,23.04,244800.0,16.5221,16.6011,16.4934,16.5365,244800.0
2009-03-03 11:10:00,23.03,23.05,22.86,22.91,296400.0,16.5293,16.5436,16.4073,16.4432,296400.0
2009-03-03 11:15:00,22.89,22.99,22.79,22.94,196400.0,16.4288,16.5006,16.357,16.4647,196400.0
2009-03-03 11:20:00,22.93,23.17,22.9,23.13,159600.0,16.4575,16.6298,16.436,16.6011,159600.0
2009-03-03 11:25:00,23.15,23.29,23.1,23.2,163600.0,16.6154,16.7159,16.5795,16.6513,163600.0
2009-03-03 11:30:00,23.2,23.32,23.17,23.17,174200.0,16.6513,16.7374,16.6298,16.6298,174200.0
2009-03-03 11:35:00,23.17,23.3,23.08,23.11,166400.0,16.6298,16.7231,16.5652,16.5867,166400.0
2009-03-03 11:40:00,23.13,23.3,23.01,23.27,122400.0,16.6011,16.7231,16.5149,16.7015,122400.0
2009-03-03 11:45:00,23.29,23.29,23.07,23.11,194000.0,16.7159,16.7159,16.558,16.5867,194000.0
2009-03-03 11:50:00,23.13,23.16,22.93,23.02,103000.0,16.6011,16.6226,16.4575,16.5221,103000.0
2009-03-03 11:55:00,23.02,23.15,22.91,23.11,173600.0,16.5221,16.6154,16.4432,16.5867,173600.0
2009-03-03 12:00:00,23.11,23.29,23.11,23.28,112200.0,16.5867,16.7159,16.5867,16.7087,112200.0
2009-03-03 12:05:00,23.28,23.36,23.27,23.33,118000.0,16.7087,16.7661,16.7015,16.7446,118000.0
2009-03-03 12:10:00,23.34,23.39,23.32,23.33,151200.0,16.7518,16.7877,16.7374,16.7446,151200.0
2009-03-03 12:15:00,23.33,23.55,23.31,23.49,210600.0,16.7446,16.9025,16.7303,16.8594,210600.0
2009-03-03 12:20:00,23.5,23.65,23.48,23.62,130600.0,16.8666,16.9743,16.8523,16.9528,130600.0
2009-03-03 12:25:00,23.61,23.86,23.58,23.8,210000.0,16.9456,17.125,16.924,17.0819,210000.0
2009-03-03 12:30:00,23.79,23.83,23.68,23.72,199600.0,17.0748,17.1035,16.9958,17.0245,199600.0
2009-03-03 12:35:00,23.71,23.79,23.64,23.65,83400.0,17.0173,17.0748,16.9671,16.9743,83400.0
2009-03-03 12:40:00,23.65,23.88,23.61,23.87,121200.0,16.9743,17.1394,16.9456,17.1322,121200.0
2009-03-03 12:45:00,23.87,23.98,23.81,23.89,132600.0,17.1322,17.2111,17.0891,17.1465,132600.0
2009-03-03 12:50:00,23.89,23.93,23.72,23.88,195200.0,17.1465,17.1752,17.0245,17.1394,195200.0
2009-03-03 12:55:00,23.88,23.95,23.77,23.82,159400.0,17.1394,17.1896,17.0604,17.0963,159400.0
2009-03-03 13:00:00,23.82,23.82,23.72,23.8,148200.0,17.0963,17.0963,17.0245,17.0819,148200.0
2009-03-03 13:05:00,23.81,23.89,23.69,23.89,133400.0,17.0891,17.1465,17.003,17.1465,133400.0
2009-03-03 13:10:00,23.9,23.97,23.8,23.86,105800.0,17.1537,17.204,17.0819,17.125,105800.0
2009-03-03 13:15:00,23.86,24.13,23.86,24.13,153000.0,17.125,17.3188,17.125,17.3188,153000.0
2009-03-03 13:20:00,24.13,24.25,24.11,24.14,149200.0,17.3188,17.4049,17.3044,17.326,149200.0
2009-03-03 13:25:00,24.15,24.19,24.11,24.16,190800.0,17.3331,17.3619,17.3044,17.3403,190800.0
2009-03-03 13:30:00,24.16,24.2,24.05,24.13,214400.0,17.3403,17.369,17.2614,17.3188,214400.0
2009-03-03 13:35:00,24.11,24.13,23.97,24.03,132200.0,17.3044,17.3188,17.204,17.247,132200.0
2009-03-03 13:40:00,24.03,24.12,23.99,24.11,137200.0,17.247,17.3116,17.2183,17.3044,137200.0
2009-03-03 13:45:00,24.12,24.18,24.03,24.05,129000.0,17.3116,17.3547,17.247,17.2614,129000.0
2009-03-03 13:50:00,24.05,24.25,24.05,24.23,173200.0,17.2614,17.4049,17.2614,17.3906,173200.0
2009-03-03 13:55:00,24.23,24.43,24.21,24.36,165800.0,17.3906,17.5341,17.3762,17.4839,165800.0
2009-03-03 14:00:00,24.35,24.64,24.33,24.56,216200.0,17.4767,17.6848,17.4623,17.6274,216200.0
2009-03-03 14:05:00,24.56,24.6,24.52,24.55,319000.0,17.6274,17.6561,17.5987,17.6202,319000.0
2009-03-03 14:10:00,24.55,24.77,24.54,24.73,241800.0,17.6202,17.7781,17.6131,17.7494,241800.0
2009-03-03 14:15:00,24.73,24.75,24.58,24.63,183200.0,17.7494,17.7638,17.6418,17.6777,183200.0
2009-03-03 14:20:00,24.62,24.81,24.56,24.8,206800.0,17.6705,17.8069,17.6274,17.7997,206800.0
2009-03-03 14:25:00,24.8,24.81,24.68,24.7,284400.0,17.7997,17.8069,17.7135,17.7279,284400.0
2009-03-03 14:30:00,24.68,24.81,24.61,24.75,374200.0,17.7135,17.8069,17.6633,17.7638,374200.0
2009-03-03 14:35:00,24.75,24.83,24.7,24.73,213800.0,17.7638,17.8212,17.7279,17.7494,213800.0
2009-03-03 14:40:00,24.74,24.85,24.69,24.71,233000.0,17.7566,17.8356,17.7207,17.7351,233000.0
2009-03-03 14:45:00,24.71,24.77,24.56,24.58,305400.0,17.7351,17.7781,17.6274,17.6418,305400.0
2009-03-03 14:50:00,24.58,24.61,24.44,24.52,264400.0,17.6418,17.6633,17.5413,17.5987,264400.0
2009-03-03 14:55:00,24.51,24.75,24.49,24.68,251800.0,17.5915,17.7638,17.5772,17.7135,251800.0
2009-03-03 15:00:00,24.68,24.71,24.49,24.52,283600.0,17.7135,17.7351,17.5772,17.5987,283600.0
2009-03-03 15:05:00,24.53,24.56,24.4,24.46,323000.0,17.6059,17.6274,17.5126,17.5556,323000.0
2009-03-03 15:10:00,24.45,24.56,24.36,24.4,242600.0,17.5485,17.6274,17.4839,17.5126,242600.0
2009-03-03 15:15:00,24.4,24.52,24.36,24.4,267400.0,17.5126,17.5987,17.4839,17.5126,267400.0
2009-03-03 15:20:00,24.41,24.48,24.18,24.21,305400.0,17.5198,17.57,17.3547,17.3762,305400.0
2009-03-03 15:25:00,24.2,24.29,24.13,24.15,286200.0,17.369,17.4336,17.3188,17.3331,286200.0
2009-03-03 15:30:00,24.14,24.23,24.07,24.18,282200.0,17.326,17.3906,17.2757,17.3547,282200.0
2009-03-03 15:35:00,24.18,24.19,23.98,23.98,255400.0,17.3547,17.3619,17.2111,17.2111,255400.0
2009-03-03 15:40:00,23.98,24.06,23.92,23.99,301000.0,17.2111,17.2686,17.1681,17.2183,301000.0
2009-03-03 15:45:00,23.99,24.04,23.96,23.96,230800.0,17.2183,17.2542,17.1968,17.1968,230800.0
2009-03-03 15:50:00,23.97,24.17,23.93,24.11,346400.0,17.204,17.3475,17.1752,17.3044,346400.0
2009-03-03 15:55:00,24.11,24.16,24.02,24.06,351200.0,17.3044,17.3403,17.2398,17.2686,351200.0
2009-03-04 09:30:00,24.73,24.99,24.62,24.99,318600.0,17.7494,17.936,17.6705,17.936,318600.0
2009-03-04 09:35:00,24.98,25.61,24.97,25.6,358600.0,17.9289,18.381,17.9217,18.3739,358600.0
2009-03-04 09:40:00,25.58,25.7,25.46,25.64,273600.0,18.3595,18.4456,18.2734,18.4026,273600.0
2009-03-04 09:45:00,25.64,25.68,25.43,25.48,212800.0,18.4026,18.4313,18.2518,18.2877,212800.0
2009-03-04 09:50:00,25.48,25.49,25.17,25.3,162000.0,18.2877,18.2949,18.0652,18.1585,162000.0
2009-03-04 09:55:00,25.31,25.49,25.3,25.32,124600.0,18.1657,18.2949,18.1585,18.1729,124600.0
2009-03-04 10:00:00,25.32,25.68,25.32,25.63,150600.0,18.1729,18.4313,18.1729,18.3954,150600.0
2009-03-04 10:05:00,25.64,25.81,25.58,25.65,187200.0,18.4026,18.5246,18.3595,18.4097,187200.0
2009-03-04 10:10:00,25.65,25.81,25.58,25.69,240600.0,18.4097,18.5246,18.3595,18.4385,240600.0
2009-03-04 10:15:00,25.72,25.82,25.54,25.56,185800.0,18.46,18.5318,18.3308,18.3451,185800.0
2009-03-04 10:20:00,25.56,25.64,25.52,25.64,137000.0,18.3451,18.4026,18.3164,18.4026,137000.0
2009-03-04 10:25:00,25.64,25.82,25.6,25.81,131600.0,18.4026,18.5318,18.3739,18.5246,131600.0
2009-03-04 10:30:00,25.81,25.85,25.53,25.71,307400.0,18.5246,18.5533,18.3236,18.4528,307400.0
2009-03-04 10:35:00,25.72,25.75,25.53,25.71,173200.0,18.46,18.4815,18.3236,18.4528,173200.0
2009-03-04 10:40:00,25.72,25.94,25.67,25.81,180400.0,18.46,18.6179,18.4241,18.5246,180400.0
2009-03-04 10:45:00,25.82,25.96,25.78,25.93,220800.0,18.5318,18.6322,18.503,18.6107,220800.0
2009-03-04 10:50:00,25.94,26.1,25.87,26.04,218800.0,18.6179,18.7327,18.5676,18.6897,218800.0
2009-03-04 10:55:00,26.05,26.06,25.89,25.96,270600.0,18.6968,18.704,18.582,18.6322,270600.0
2009-03-04 11:00:00,25.98,26.22,25.97,26.09,239200.0,18.6466,18.8188,18.6394,18.7255,239200.0
2009-03-04 11:05:00,26.09,26.35,26.09,26.15,283600.0,18.7255,18.9122,18.7255,18.7686,283600.0
2009-03-04 11:10:00,26.15,26.27,26.1,26.22,264800.0,18.7686,18.8547,18.7327,18.8188,264800.0
2009-03-04 11:15:00,26.22,26.27,26.07,26.18,151400.0,18.8188,18.8547,18.7112,18.7901,151400.0
2009-03-04 11:20:00,26.17,26.23,25.97,26.15,212800.0,18.783,18.826,18.6394,18.7686,212800.0
2009-03-04 11:25:00,26.16,26.36,26.1,26.32,226400.0,18.7758,18.9193,18.7327,18.8906,226400.0
2009-03-04 11:30:00,26.31,26.4,26.27,26.32,216600.0,18.8834,18.948,18.8547,18.8906,216600.0
2009-03-04 11:35:00,26.32,26.33,26.18,26.24,118400.0,18.8906,18.8978,18.7901,18.8332,118400.0
2009-03-04 11:40:00,26.23,26.29,26.15,26.16,108200.0,18.826,18.8691,18.7686,18.7758,108200.0
2009-03-04 11:45:00,26.14,26.25,26.03,26.24,285400.0,18.7614,18.8404,18.6825,18.8332,285400.0
2009-03-04 11:50:00,26.24,26.25,26.08,26.17,234400.0,18.8332,18.8404,18.7184,18.783,234400.0
2009-03-04 11:55:00,26.16,26.31,26.1,26.14,125800.0,18.7758,18.8834,18.7327,18.7614,125800.0
2009-03-04 12:00:00,26.16,26.19,26.05,26.07,175000.0,18.7758,18.7973,18.6968,18.7112,175000.0
2009-03-04 12:05:00,26.08,26.14,25.85,25.92,252000.0,18.7184,18.7614,18.5533,18.6035,252000.0
2009-03-04 12:10:00,25.92,25.95,25.81,25.82,213800.0,18.6035,18.6251,18.5246,18.5318,213800.0
2009-03-04 12:15:00,25.82,25.89,25.72,25.72,165800.0,18.5318,18.582,18.46,18.46,165800.0
2009-03-04 12:20:00,25.72,25.92,25.71,25.76,147200.0,18.46,18.6035,18.4528,18.4887,147200.0
2009-03-04 12:25:00,25.76,25.86,25.72,25.75,166400.0,18.4887,18.5605,18.46,18.4815,166400.0
2009-03-04 12:30:00,25.75,25.88,25.74,25.86,91000.0,18.4815,18.5748,18.4743,18.5605,91000.0
2009-03-04 12:35:00,25.86,25.9,25.75,25.86,111000.0,18.5605,18.5892,18.4815,18.5605,111000.0
2009-03-04 12:40:00,25.87,25.91,25.72,25.73,138800.0,18.5676,18.5964,18.46,18.4672,138800.0
2009-03-04 12:45:00,25.73,25.75,25.55,25.59,109600.0,18.4672,18.4815,18.338,18.3667,109600.0
2009-03-04 12:50:00,25.61,25.64,25.52,25.56,96600.0,18.381,18.4026,18.3164,18.3451,96600.0
2009-03-04 12:55:00,25.56,25.58,25.43,25.5,111200.0,18.3451,18.3595,18.2518,18.3021,111200.0
2009-03-04 13:00:00,25.5,25.53,25.43,25.46,68400.0,18.3021,18.3236,18.2518,18.2734,68400.0
2009-03-04 13:05:00,25.45,25.51,25.35,25.49,130200.0,18.2662,18.3093,18.1944,18.2949,130200.0
2009-03-04 13:10:00,25.48,25.63,25.48,25.52,134200.0,18.2877,18.3954,18.2877,18.3164,134200.0
2009-03-04 13:15:00,25.53,25.67,25.49,25.59,126200.0,18.3236,18.4241,18.2949,18.3667,126200.0
2009-03-04 13:20:00,25.57,25.64,25.46,25.59,82800.0,18.3523,18.4026,18.2734,18.3667,82800.0
2009-03-04 13:25:00,25.6,25.75,25.57,25.6,128400.0,18.3739,18.4815,18.3523,18.3739,128400.0
2009-03-04 13:30:00,25.6,25.74,25.56,25.57,169600.0,18.3739,18.4743,18.3451,18.3523,169600.0
2009-03-04 13:35:00,25.58,25.64,25.48,25.55,116000.0,18.3595,18.4026,18.2877,18.338,116000.0
2009-03-04 13:40:00,25.55,25.63,25.48,25.5,116200.0,18.338,18.3954,18.2877,18.3021,116200.0
2009-03-04 13:45:00,25.5,25.67,25.5,25.59,102400.0,18.3021,18.4241,18.3021,18.3667,102400.0
2009-03-04 13:50:00,25.58,25.59,25.43,25.43,85400.0,18.3595,18.3667,18.2518,18.2518,85400.0
2009-03-04 13:55:00,25.43,25.52,25.35,25.35,89600.0,18.2518,18.3164,18.1944,18.1944,89600.0
2009-03-04 14:00:00,25.33,25.52,25.25,25.4,202000.0,18.1801,18.3164,18.1227,18.2303,202000.0
2009-03-04 14:05:00,25.41,25.6,25.36,25.55,179000.0,18.2375,18.3739,18.2016,18.338,179000.0
2009-03-04 14:10:00,25.55,25.61,25.5,25.5,145200.0,18.338,18.381,18.3021,18.3021,145200.0
2009-03-04 14:15:00,25.49,25.75,25.49,25.68,147200.0,18.2949,18.4815,18.2949,18.4313,147200.0
2009-03-04 14:20:00,25.68,25.75,25.61,25.71,148600.0,18.4313,18.4815,18.381,18.4528,148600.0
2009-03-04 14:25:00,25.71,25.76,25.61,25.69,163400.0,18.4528,18.4887,18.381,18.4385,163400.0
2009-03-04 14:30:00,25.7,25.75,25.62,25.71,88800.0,18.4456,18.4815,18.3882,18.4528,88800.0
2009-03-04 14:35:00,25.71,25.95,25.69,25.91,192400.0,18.4528,18.6251,18.4385,18.5964,192400.0
2009-03-04 14:40:00,25.88,25.98,25.83,25.95,242800.0,18.5748,18.6466,18.5389,18.6251,242800.0
2009-03-04 14:45:00,25.95,26.03,25.93,25.93,171400.0,18.6251,18.6825,18.6107,18.6107,171400.0
2009-03-04 14:50:00,25.94,26.11,25.93,25.99,269400.0,18.6179,18.7399,18.6107,18.6538,269400.0
2009-03-04 14:55:00,25.99,26.04,25.93,25.99,173600.0,18.6538,18.6897,18.6107,18.6538,173600.0
2009-03-04 15:00:00,25.98,26.08,25.9,25.93,162000.0,18.6466,18.7184,18.5892,18.6107,162000.0
2009-03-04 15:05:00,25.94,26.02,25.9,25.99,142200.0,18.6179,18.6753,18.5892,18.6538,142200.0
2009-03-04 15:10:00,26.01,26.11,25.93,26.01,124800.0,18.6681,18.7399,18.6107,18.6681,124800.0
2009-03-04 15:15:00,26.0,26.12,26.0,26.07,83600.0,18.6609,18.7471,18.6609,18.7112,83600.0
2009-03-04 15:20:00,26.07,26.09,25.91,26.0,141600.0,18.7112,18.7255,18.5964,18.6609,141600.0
2009-03-04 15:25:00,26.0,26.09,25.95,26.07,182800.0,18.6609,18.7255,18.6251,18.7112,182800.0
2009-03-04 15:30:00,26.07,26.08,25.87,25.88,268200.0,18.7112,18.7184,18.5676,18.5748,268200.0
2009-03-04 15:35:00,25.88,25.97,25.78,25.83,325000.0,18.5748,18.6394,18.503,18.5389,325000.0
2009-03-04 15:40:00,25.84,25.84,25.72,25.82,259200.0,18.5461,18.5461,18.46,18.5318,259200.0
2009-03-04 15:45:00,25.8,25.85,25.64,25.69,342800.0,18.5174,18.5533,18.4026,18.4385,342800.0
2009-03-04 15:50:00,25.68,25.74,25.56,25.6,358600.0,18.4313,18.4743,18.3451,18.3739,358600.0
2009-03-04 15:55:00,25.6,25.66,25.45,25.52,517000.0,18.3739,18.4169,18.2662,18.3164,517000.0
2009-03-05 09:30:00,25.17,25.28,24.79,24.98,258000.0,18.0652,18.1442,17.7925,17.9289,258000.0
2009-03-05 09:35:00,24.96,25.39,24.95,25.38,209400.0,17.9145,18.2231,17.9073,18.216,209400.0
2009-03-05 09:40:00,25.4,25.49,25.33,25.45,206800.0,18.2303,18.2949,18.1801,18.2662,206800.0
2009-03-05 09:45:00,25.45,25.75,25.45,25.57,169000.0,18.2662,18.4815,18.2662,18.3523,169000.0
2009-03-05 09:50:00,25.57,25.92,25.53,25.85,218000.0,18.3523,18.6035,18.3236,18.5533,218000.0
2009-03-05 09:55:00,25.84,26.03,25.83,25.99,183800.0,18.5461,18.6825,18.5389,18.6538,183800.0
2009-03-05 10:00:00,26.0,26.08,25.83,26.02,172400.0,18.6609,18.7184,18.5389,18.6753,172400.0
2009-03-05 10:05:00,26.01,26.28,25.91,26.24,233200.0,18.6681,18.8619,18.5964,18.8332,233200.0
2009-03-05 10:10:00,26.24,26.24,25.96,25.99,115800.0,18.8332,18.8332,18.6322,18.6538,115800.0
2009-03-05 10:15:00,25.98,26.04,25.84,25.91,114800.0,18.6466,18.6897,18.5461,18.5964,114800.0
2009-03-05 10:20:00,25.89,25.93,25.63,25.73,111600.0,18.582,18.6107,18.3954,18.4672,111600.0
2009-03-05 10:25:00,25.72,25.89,25.65,25.84,93000.0,18.46,18.582,18.4097,18.5461,93000.0
2009-03-05 10:30:00,25.84,26.17,25.83,26.17,208200.0,18.5461,18.783,18.5389,18.783,208200.0
2009-03-05 10:35:00,26.17,26.31,26.07,26.24,187000.0,18.783,18.8834,18.7112,18.8332,187000.0
2009-03-05 10:40:00,26.25,26.42,26.23,26.25,153800.0,18.8404,18.9624,18.826,18.8404,153800.0
2009-03-05 10:45:00,26.25,26.26,26.1,26.18,148200.0,18.8404,18.8476,18.7327,18.7901,148200.0
2009-03-05 10:50:00,26.18,26.18,26.08,26.16,108200.0,18.7901,18.7901,18.7184,18.7758,108200.0
2009-03-05 10:55:00,26.17,26.18,25.98,26.0,195800.0,18.783,18.7901,18.6466,18.6609,195800.0
2009-03-05 11:00:00,26.0,26.1,25.9,25.93,125800.0,18.6609,18.7327,18.5892,18.6107,125800.0
2009-03-05 11:05:00,25.93,25.99,25.74,25.85,123400.0,18.6107,18.6538,18.4743,18.5533,123400.0
2009-03-05 11:10:00,25.84,25.92,25.74,25.77,101000.0,18.5461,18.6035,18.4743,18.4959,101000.0
2009-03-05 11:15:00,25.75,25.75,25.5,25.51,155400.0,18.4815,18.4815,18.3021,18.3093,155400.0
2009-03-05 11:20:00,25.52,25.68,25.48,25.68,251600.0,18.3164,18.4313,18.2877,18.4313,251600.0
2009-03-05 11:25:00,25.69,25.72,25.59,25.68,158800.0,18.4385,18.46,18.3667,18.4313,158800.0
2009-03-05 11:30:00,25.68,25.84,25.68,25.83,154200.0,18.4313,18.5461,18.4313,18.5389,154200.0
2009-03-05 11:35:00,25.82,25.85,25.68,25.8,88400.0,18.5318,18.5533,18.4313,18.5174,88400.0
2009-03-05 11:40:00,25.79,25.95,25.69,25.91,116800.0,18.5102,18.6251,18.4385,18.5964,116800.0
2009-03-05 11:45:00,25.91,25.98,25.79,25.9,99600.0,18.5964,18.6466,18.5102,18.5892,99600.0
2009-03-05 11:50:00,25.9,25.92,25.7,25.7,119800.0,18.5892,18.6035,18.4456,18.4456,119800.0
2009-03-05 11:55:00,25.73,25.84,25.67,25.79,110600.0,18.4672,18.5461,18.4241,18.5102,110600.0
2009-03-05 12:00:00,25.79,25.85,25.62,25.71,590000.0,18.5102,18.5533,18.3882,18.4528,590000.0
2009-03-05 12:05:00,25.71,25.79,25.65,25.67,172000.0,18.4528,18.5102,18.4097,18.4241,172000.0
2009-03-05 12:10:00,25.66,25.73,25.61,25.65,207800.0,18.4169,18.4672,18.381,18.4097,207800.0
2009-03-05 12:15:00,25.64,25.76,25.61,25.74,81600.0,18.4026,18.4887,18.381,18.4743,81600.0
2009-03-05 12:20:00,25.74,25.83,25.71,25.72,201200.0,18.4743,18.5389,18.4528,18.46,201200.0
2009-03-05 12:25:00,25.72,25.75,25.68,25.73,108800.0,18.46,18.4815,18.4313,18.4672,108800.0
2009-03-05 12:30:00,25.74,25.75,25.61,25.68,90200.0,18.4743,18.4815,18.381,18.4313,90200.0
2009-03-05 12:35:00,25.69,25.72,25.59,25.66,93600.0,18.4385,18.46,18.3667,18.4169,93600.0
2009-03-05 12:40:00,25.68,25.84,25.65,25.83,170000.0,18.4313,18.5461,18.4097,18.5389,170000.0
2009-03-05 12:45:00,25.82,25.83,25.61,25.66,114800.0,18.5318,18.5389,18.381,18.4169,114800.0
2009-03-05 12:50:00,25.68,25.72,25.64,25.72,86200.0,18.4313,18.46,18.4026,18.46,86200.0
2009-03-05 12:55:00,25.72,25.75,25.68,25.75,162400.0,18.46,18.4815,18.4313,18.4815,162400.0
2009-03-05 13:00:00,25.75,25.81,25.67,25.8,189800.0,18.4815,18.5246,18.4241,18.5174,189800.0
2009-03-05 13:05:00,25.8,26.05,25.76,26.0,179800.0,18.5174,18.6968,18.4887,18.6609,179800.0
2009-03-05 13:10:00,26.01,26.14,25.97,26.02,283800.0,18.6681,18.7614,18.6394,18.6753,283800.0
2009-03-05 13:15:00,26.0,26.16,25.97,26.1,112600.0,18.6609,18.7758,18.6394,18.7327,112600.0
2009-03-05 13:20:00,26.09,26.13,25.89,25.96,106200.0,18.7255,18.7543,18.582,18.6322,106200.0
2009-03-05 13:25:00,25.97,26.04,25.86,26.0,123600.0,18.6394,18.6897,18.5605,18.6609,123600.0
2009-03-05 13:30:00,26.03,26.03,25.86,25.95,96400.0,18.6825,18.6825,18.5605,18.6251,96400.0
2009-03-05 13:35:00,25.93,25.99,25.9,25.94,112400.0,18.6107,18.6538,18.5892,18.6179,112400.0
2009-03-05 13:40:00,25.94,26.09,25.87,25.89,205400.0,18.6179,18.7255,18.5676,18.582,205400.0
2009-03-05 13:45:00,25.88,26.08,25.88,25.96,156200.0,18.5748,18.7184,18.5748,18.6322,156200.0
2009-03-05 13:50:00,25.97,25.97,25.85,25.91,142200.0,18.6394,18.6394,18.5533,18.5964,142200.0
2009-03-05 13:55:00,25.92,26.08,25.88,26.03,137200.0,18.6035,18.7184,18.5748,18.6825,137200.0
2009-03-05 14:00:00,26.03,26.05,25.93,25.97,105400.0,18.6825,18.6968,18.6107,18.6394,105400.0
2009-03-05 14:05:00,25.97,25.97,25.76,25.83,137800.0,18.6394,18.6394,18.4887,18.5389,137800.0
2009-03-05 14:10:00,25.83,25.84,25.71,25.8,142200.0,18.5389,18.5461,18.4528,18.5174,142200.0
2009-03-05 14:15:00,25.8,25.96,25.74,25.89,215000.0,18.5174,18.6322,18.4743,18.582,215000.0
2009-03-05 14:20:00,25.92,25.92,25.72,25.79,284800.0,18.6035,18.6035,18.46,18.5102,284800.0
2009-03-05 14:25:00,25.77,25.78,25.63,25.7,264600.0,18.4959,18.503,18.3954,18.4456,264600.0
2009-03-05 14:30:00,25.68,25.79,25.65,25.75,219000.0,18.4313,18.5102,18.4097,18.4815,219000.0
2009-03-05 14:35:00,25.75,25.92,25.74,25.86,238600.0,18.4815,18.6035,18.4743,18.5605,238600.0
2009-03-05 14:40:00,25.86,25.9,25.79,25.88,143600.0,18.5605,18.5892,18.5102,18.5748,143600.0
2009-03-05 14:45:00,25.86,25.99,25.84,25.88,213200.0,18.5605,18.6538,18.5461,18.5748,213200.0
2009-03-05 14:50:00,25.88,25.97,25.84,25.92,177200.0,18.5748,18.6394,18.5461,18.6035,177200.0
2009-03-05 14:55:00,25.93,25.98,25.76,25.86,222200.0,18.6107,18.6466,18.4887,18.5605,222200.0
2009-03-05 15:00:00,25.85,25.9,25.81,25.86,228400.0,18.5533,18.5892,18.5246,18.5605,228400.0
2009-03-05 15:05:00,25.85,26.05,25.8,25.93,319600.0,18.5533,18.6968,18.5174,18.6107,319600.0
2009-03-05 15:10:00,25.94,26.18,25.93,26.18,289600.0,18.6179,18.7901,18.6107,18.7901,289600.0
2009-03-05 15:15:00,26.17,26.29,26.04,26.05,223800.0,18.783,18.8691,18.6897,18.6968,223800.0
2009-03-05 15:20:00,26.05,26.17,26.0,26.0,203600.0,18.6968,18.783,18.6609,18.6609,203600.0
2009-03-05 15:25:00,26.0,26.03,25.86,25.93,400200.0,18.6609,18.6825,18.5605,18.6107,400200.0
2009-03-05 15:30:00,25.93,26.0,25.83,25.84,382600.0,18.6107,18.6609,18.5389,18.5461,382600.0
2009-03-05 15:35:00,25.84,25.88,25.73,25.81,332000.0,18.5461,18.5748,18.4672,18.5246,332000.0
2009-03-05 15:40:00,25.82,25.84,25.69,25.81,400800.0,18.5318,18.5461,18.4385,18.5246,400800.0
2009-03-05 15:45:00,25.81,26.07,25.77,26.05,344400.0,18.5246,18.7112,18.4959,18.6968,344400.0
2009-03-05 15:50:00,26.05,26.05,25.87,25.95,438200.0,18.6968,18.6968,18.5676,18.6251,438200.0
2009-03-05 15:55:00,25.96,26.01,25.9,25.93,377200.0,18.6322,18.6681,18.5892,18.6107,377200.0
2009-03-06 09:30:00,26.63,26.73,26.3,26.38,142600.0,19.1131,19.1849,18.8763,18.9337,142600.0
2009-03-06 09:35:00,26.4,26.58,26.31,26.39,210200.0,18.948,19.0772,18.8834,18.9409,210200.0
2009-03-06 09:40:00,26.42,27.08,26.3,27.08,179800.0,18.9624,19.4361,18.8763,19.4361,179800.0
2009-03-06 09:45:00,27.06,27.18,26.83,26.93,178400.0,19.4217,19.5079,19.2567,19.3284,178400.0
2009-03-06 09:50:00,26.89,27.06,26.85,26.92,97600.0,19.2997,19.4217,19.271,19.3213,97600.0
2009-03-06 09:55:00,26.9,27.07,26.75,26.75,199600.0,19.3069,19.4289,19.1992,19.1992,199600.0
2009-03-06 10:00:00,26.77,26.94,26.62,26.7,188800.0,19.2136,19.3356,19.1059,19.1634,188800.0
2009-03-06 10:05:00,26.7,26.7,26.48,26.62,260400.0,19.1634,19.1634,19.0055,19.1059,260400.0
2009-03-06 10:10:00,26.63,26.71,26.45,26.53,199800.0,19.1131,19.1705,18.9839,19.0413,199800.0
2009-03-06 10:15:00,26.5,26.64,26.45,26.6,241400.0,19.0198,19.1203,18.9839,19.0916,241400.0
2009-03-06 10:20:00,26.61,26.61,26.31,26.38,238200.0,19.0988,19.0988,18.8834,18.9337,238200.0
2009-03-06 10:25:00,26.39,26.61,26.36,26.48,187200.0,18.9409,19.0988,18.9193,19.0055,187200.0
2009-03-06 10:30:00,26.48,26.53,26.34,26.43,246000.0,19.0055,19.0413,18.905,18.9696,246000.0
2009-03-06 10:35:00,26.41,26.49,26.34,26.43,171400.0,18.9552,19.0126,18.905,18.9696,171400.0
2009-03-06 10:40:00,26.45,26.66,26.45,26.65,120800.0,18.9839,19.1346,18.9839,19.1275,120800.0
2009-03-06 10:45:00,26.66,26.68,26.39,26.44,133600.0,19.1346,19.149,18.9409,18.9767,133600.0
2009-03-06 10:50:00,26.44,26.49,26.34,26.39,110800.0,18.9767,19.0126,18.905,18.9409,110800.0
2009-03-06 10:55:00,26.35,26.46,26.13,26.19,120200.0,18.9122,18.9911,18.7543,18.7973,120200.0
2009-03-06 11:00:00,26.22,26.35,26.07,26.33,91600.0,18.8188,18.9122,18.7112,18.8978,91600.0
2009-03-06 11:05:00,26.32,26.32,25.99,26.14,117400.0,18.8906,18.8906,18.6538,18.7614,117400.0
2009-03-06 11:10:00,26.15,26.34,26.13,26.32,101000.0,18.7686,18.905,18.7543,18.8906,101000.0
2009-03-06 11:15:00,26.31,26.45,26.25,26.37,177200.0,18.8834,18.9839,18.8404,18.9265,177200.0
2009-03-06 11:20:00,26.39,26.4,26.18,26.21,85800.0,18.9409,18.948,18.7901,18.8117,85800.0
2009-03-06 11:25:00,26.21,26.3,26.11,26.18,88800.0,18.8117,18.8763,18.7399,18.7901,88800.0
2009-03-06 11:30:00,26.18,26.4,26.18,26.28,62000.0,18.7901,18.948,18.7901,18.8619,62000.0
2009-03-06 11:35:00,26.27,26.33,26.13,26.14,56400.0,18.8547,18.8978,18.7543,18.7614,56400.0
2009-03-06 11:40:00,26.15,26.23,26.06,26.11,129200.0,18.7686,18.826,18.704,18.7399,129200.0
2009-03-06 11:45:00,26.09,26.16,26.07,26.13,108400.0,18.7255,18.7758,18.7112,18.7543,108400.0
2009-03-06 11:50:00,26.13,26.14,26.03,26.08,126800.0,18.7543,18.7614,18.6825,18.7184,126800.0
2009-03-06 11:55:00,26.07,26.15,26.05,26.06,108000.0,18.7112,18.7686,18.6968,18.704,108000.0
2009-03-06 12:00:00,26.04,26.2,26.04,26.08,99400.0,18.6897,18.8045,18.6897,18.7184,99400.0
2009-03-06 12:05:00,26.09,26.18,26.08,26.14,107400.0,18.7255,18.7901,18.7184,18.7614,107400.0
2009-03-06 12:10:00,26.15,26.33,26.11,26.22,152200.0,18.7686,18.8978,18.7399,18.8188,152200.0
2009-03-06 12:15:00,26.24,26.29,26.17,26.2,117000.0,18.8332,18.8691,18.783,18.8045,117000.0
2009-03-06 12:20:00,26.2,26.25,26.08,26.08,58200.0,18.8045,18.8404,18.7184,18.7184,58200.0
2009-03-06 12:25:00,26.05,26.15,26.03,26.1,71800.0,18.6968,18.7686,18.6825,18.7327,71800.0
2009-03-06 12:30:00,26.1,26.15,26.08,26.1,114000.0,18.7327,18.7686,18.7184,18.7327,114000.0
2009-03-06 12:35:00,26.1,26.13,26.04,26.11,90800.0,18.7327,18.7543,18.6897,18.7399,90800.0
2009-03-06 12:40:00,26.11,26.13,26.07,26.1,120200.0,18.7399,18.7543,18.7112,18.7327,120200.0
2009-03-06 12:45:00,26.09,26.1,25.97,26.02,114200.0,18.7255,18.7327,18.6394,18.6753,114200.0
2009-03-06 12:50:00,26.02,26.08,25.95,25.96,137800.0,18.6753,18.7184,18.6251,18.6322,137800.0
2009-03-06 12:55:00,26.03,26.1,25.92,26.1,80000.0,18.6825,18.7327,18.6035,18.7327,80000.0
2009-03-06 13:00:00,26.09,26.1,26.0,26.04,50400.0,18.7255,18.7327,18.6609,18.6897,50400.0
2009-03-06 13:05:00,26.03,26.04,25.9,25.96,67600.0,18.6825,18.6897,18.5892,18.6322,67600.0
2009-03-06 13:10:00,25.95,26.03,25.82,25.84,74800.0,18.6251,18.6825,18.5318,18.5461,74800.0
2009-03-06 13:15:00,25.84,25.84,25.71,25.74,133800.0,18.5461,18.5461,18.4528,18.4743,133800.0
2009-03-06 13:20:00,25.74,25.77,25.7,25.75,124000.0,18.4743,18.4959,18.4456,18.4815,124000.0
2009-03-06 13:25:00,25.75,25.76,25.65,25.67,76200.0,18.4815,18.4887,18.4097,18.4241,76200.0
2009-03-06 13:30:00,25.68,25.7,25.5,25.52,90600.0,18.4313,18.4456,18.3021,18.3164,90600.0
2009-03-06 13:35:00,25.52,25.57,25.35,25.39,138600.0,18.3164,18.3523,18.1944,18.2231,138600.0
2009-03-06 13:40:00,25.39,25.45,25.36,25.41,112400.0,18.2231,18.2662,18.2016,18.2375,112400.0
2009-03-06 13:45:00,25.41,25.58,25.39,25.52,126400.0,18.2375,18.3595,18.2231,18.3164,126400.0
2009-03-06 13:50:00,25.52,25.57,25.42,25.45,74400.0,18.3164,18.3523,18.2447,18.2662,74400.0
2009-03-06 13:55:00,25.45,25.54,25.43,25.49,77600.0,18.2662,18.3308,18.2518,18.2949,77600.0
2009-03-06 14:00:00,25.5,25.7,25.5,25.54,104800.0,18.3021,18.4456,18.3021,18.3308,104800.0
2009-03-06 14:05:00,25.54,25.74,25.49,25.72,120800.0,18.3308,18.4743,18.2949,18.46,120800.0
2009-03-06 14:10:00,25.73,25.79,25.63,25.75,183400.0,18.4672,18.5102,18.3954,18.4815,183400.0
2009-03-06 14:15:00,25.75,25.77,25.58,25.6,269200.0,18.4815,18.4959,18.3595,18.3739,269200.0
2009-03-06 14:20:00,25.6,25.64,25.48,25.48,184800.0,18.3739,18.4026,18.2877,18.2877,184800.0
2009-03-06 14:25:00,25.48,25.7,25.43,25.7,198800.0,18.2877,18.4456,18.2518,18.4456,198800.0
2009-03-06 14:30:00,25.72,25.72,25.49,25.58,138400.0,18.46,18.46,18.2949,18.3595,138400.0
2009-03-06 14:35:00,25.56,25.66,25.5,25.53,139800.0,18.3451,18.4169,18.3021,18.3236,139800.0
2009-03-06 14:40:00,25.52,25.56,25.4,25.46,153200.0,18.3164,18.3451,18.2303,18.2734,153200.0
2009-03-06 14:45:00,25.46,25.54,25.34,25.42,134000.0,18.2734,18.3308,18.1872,18.2447,134000.0
2009-03-06 14:50:00,25.41,25.43,25.26,25.28,67600.0,18.2375,18.2518,18.1298,18.1442,67600.0
2009-03-06 14:55:00,25.27,25.32,25.25,25.28,146800.0,18.137,18.1729,18.1227,18.1442,146800.0
2009-03-06 15:00:00,25.27,25.32,25.17,25.2,95400.0,18.137,18.1729,18.0652,18.0868,95400.0
2009-03-06 15:05:00,25.2,25.22,25.11,25.19,76400.0,18.0868,18.1011,18.0222,18.0796,76400.0
2009-03-06 15:10:00,25.2,25.3,25.2,25.25,88600.0,18.0868,18.1585,18.0868,18.1227,88600.0
2009-03-06 15:15:00,25.25,25.44,25.25,25.41,89000.0,18.1227,18.259,18.1227,18.2375,89000.0
2009-03-06 15:20:00,25.42,25.42,25.23,25.23,103600.0,18.2447,18.2447,18.1083,18.1083,103600.0
2009-03-06 15:25:00,25.24,25.31,25.17,25.21,142800.0,18.1155,18.1657,18.0652,18.0939,142800.0
2009-03-06 15:30:00,25.22,25.54,25.22,25.53,200000.0,18.1011,18.3308,18.1011,18.3236,200000.0
2009-03-06 15:35:00,25.53,25.59,25.41,25.47,314200.0,18.3236,18.3667,18.2375,18.2806,314200.0
2009-03-06 15:40:00,25.48,25.81,25.47,25.8,306000.0,18.2877,18.5246,18.2806,18.5174,306000.0
2009-03-06 15:45:00,25.79,26.06,25.66,25.73,373200.0,18.5102,18.704,18.4169,18.4672,373200.0
2009-03-06 15:50:00,25.73,26.02,25.73,26.0,299200.0,18.4672,18.6753,18.4672,18.6609,299200.0
2009-03-06 15:55:00,26.01,26.15,25.98,26.08,473800.0,18.6681,18.7686,18.6466,18.7184,473800.0
2009-03-09 09:30:00,25.61,25.96,25.44,25.77,170600.0,18.381,18.6322,18.259,18.4959,170600.0
2009-03-09 09:35:00,25.77,26.26,25.72,25.96,188800.0,18.4959,18.8476,18.46,18.6322,188800.0
2009-03-09 09:40:00,25.98,26.09,25.84,25.88,124000.0,18.6466,18.7255,18.5461,18.5748,124000.0
2009-03-09 09:45:00,25.86,25.91,25.73,25.89,239600.0,18.5605,18.5964,18.4672,18.582,239600.0
2009-03-09 09:50:00,25.86,26.06,25.77,25.78,241600.0,18.5605,18.704,18.4959,18.503,241600.0
2009-03-09 09:55:00,25.78,25.9,25.6,25.67,181600.0,18.503,18.5892,18.3739,18.4241,181600.0
2009-03-09 10:00:00,25.67,25.85,25.6,25.82,135400.0,18.4241,18.5533,18.3739,18.5318,135400.0
2009-03-09 10:05:00,25.84,26.04,25.84,25.96,117800.0,18.5461,18.6897,18.5461,18.6322,117800.0
2009-03-09 10:10:00,25.97,26.06,25.94,25.94,127800.0,18.6394,18.704,18.6179,18.6179,127800.0
2009-03-09 10:15:00,25.94,25.97,25.84,25.91,163600.0,18.6179,18.6394,18.5461,18.5964,163600.0
2009-03-09 10:20:00,25.9,25.93,25.71,25.77,221000.0,18.5892,18.6107,18.4528,18.4959,221000.0
2009-03-09 10:25:00,25.76,25.82,25.67,25.68,75400.0,18.4887,18.5318,18.4241,18.4313,75400.0
2009-03-09 10:30:00,25.67,25.78,25.51,25.57,154200.0,18.4241,18.503,18.3093,18.3523,154200.0
2009-03-09 10:35:00,25.56,25.6,25.39,25.43,179000.0,18.3451,18.3739,18.2231,18.2518,179000.0
2009-03-09 10:40:00,25.44,25.58,25.4,25.54,210200.0,18.259,18.3595,18.2303,18.3308,210200.0
2009-03-09 10:45:00,25.55,25.61,25.43,25.46,170800.0,18.338,18.381,18.2518,18.2734,170800.0
2009-03-09 10:50:00,25.46,25.54,25.34,25.52,201600.0,18.2734,18.3308,18.1872,18.3164,201600.0
2009-03-09 10:55:00,25.5,25.54,25.18,25.2,121800.0,18.3021,18.3308,18.0724,18.0868,121800.0
2009-03-09 11:00:00,25.19,25.46,25.19,25.28,85400.0,18.0796,18.2734,18.0796,18.1442,85400.0
2009-03-09 11:05:00,25.28,25.42,25.25,25.37,104400.0,18.1442,18.2447,18.1227,18.2088,104400.0
2009-03-09 11:10:00,25.36,25.48,25.33,25.48,53400.0,18.2016,18.2877,18.1801,18.2877,53400.0
2009-03-09 11:15:00,25.49,25.58,25.45,25.49,90800.0,18.2949,18.3595,18.2662,18.2949,90800.0
2009-03-09 11:20:00,25.48,25.49,25.36,25.43,114800.0,18.2877,18.2949,18.2016,18.2518,114800.0
2009-03-09 11:25:00,25.43,25.63,25.39,25.56,74000.0,18.2518,18.3954,18.2231,18.3451,74000.0
2009-03-09 11:30:00,25.54,25.67,25.54,25.61,41800.0,18.3308,18.4241,18.3308,18.381,41800.0
2009-03-09 11:35:00,25.61,25.86,25.6,25.79,84400.0,18.381,18.5605,18.3739,18.5102,84400.0
2009-03-09 11:40:00,25.78,25.9,25.71,25.89,115800.0,18.503,18.5892,18.4528,18.582,115800.0
2009-03-09 11:45:00,25.91,26.0,25.79,25.83,73400.0,18.5964,18.6609,18.5102,18.5389,73400.0
2009-03-09 11:50:00,25.84,25.85,25.74,25.75,51600.0,18.5461,18.5533,18.4743,18.4815,51600.0
2009-03-09 11:55:00,25.73,25.77,25.61,25.68,57800.0,18.4672,18.4959,18.381,18.4313,57800.0
2009-03-09 12:00:00,25.66,25.72,25.55,25.71,93200.0,18.4169,18.46,18.338,18.4528,93200.0
2009-03-09 12:05:00,25.7,25.87,25.68,25.85,133400.0,18.4456,18.5676,18.4313,18.5533,133400.0
2009-03-09 12:10:00,25.85,26.07,25.84,26.01,75200.0,18.5533,18.7112,18.5461,18.6681,75200.0
2009-03-09 12:15:00,26.0,26.03,25.93,25.96,40200.0,18.6609,18.6825,18.6107,18.6322,40200.0
2009-03-09 12:20:00,25.96,26.0,25.89,25.93,55800.0,18.6322,18.6609,18.582,18.6107,55800.0
2009-03-09 12:25:00,25.93,25.93,25.82,25.83,77600.0,18.6107,18.6107,18.5318,18.5389,77600.0
2009-03-09 12:30:00,25.83,25.9,25.83,25.83,55800.0,18.5389,18.5892,18.5389,18.5389,55800.0
2009-03-09 12:35:00,25.84,25.88,25.68,25.71,49200.0,18.5461,18.5748,18.4313,18.4528,49200.0
2009-03-09 12:40:00,25.68,25.74,25.66,25.72,38200.0,18.4313,18.4743,18.4169,18.46,38200.0
2009-03-09 12:45:00,25.73,25.8,25.72,25.78,59400.0,18.4672,18.5174,18.46,18.503,59400.0
2009-03-09 12:50:00,25.76,25.83,25.75,25.78,30200.0,18.4887,18.5389,18.4815,18.503,30200.0
2009-03-09 12:55:00,25.78,25.83,25.77,25.79,27200.0,18.503,18.5389,18.4959,18.5102,27200.0
2009-03-09 13:00:00,25.78,25.78,25.65,25.71,58600.0,18.503,18.503,18.4097,18.4528,58600.0
2009-03-09 13:05:00,25.68,25.68,25.42,25.5,56800.0,18.4313,18.4313,18.2447,18.3021,56800.0
2009-03-09 13:10:00,25.49,25.56,25.41,25.55,64200.0,18.2949,18.3451,18.2375,18.338,64200.0
2009-03-09 13:15:00,25.55,25.68,25.54,25.64,117000.0,18.338,18.4313,18.3308,18.4026,117000.0
2009-03-09 13:20:00,25.65,25.67,25.48,25.5,46200.0,18.4097,18.4241,18.2877,18.3021,46200.0
2009-03-09 13:25:00,25.48,25.57,25.4,25.45,87400.0,18.2877,18.3523,18.2303,18.2662,87400.0
2009-03-09 13:30:00,25.43,25.53,25.43,25.53,42200.0,18.2518,18.3236,18.2518,18.3236,42200.0
2009-03-09 13:35:00,25.54,25.57,25.43,25.44,40000.0,18.3308,18.3523,18.2518,18.259,40000.0
2009-03-09 13:40:00,25.43,25.58,25.41,25.54,46800.0,18.2518,18.3595,18.2375,18.3308,46800.0
2009-03-09 13:45:00,25.52,25.54,25.42,25.51,54600.0,18.3164,18.3308,18.2447,18.3093,54600.0
2009-03-09 13:50:00,25.53,25.59,25.48,25.48,48000.0,18.3236,18.3667,18.2877,18.2877,48000.0
2009-03-09 13:55:00,25.48,25.56,25.39,25.46,67000.0,18.2877,18.3451,18.2231,18.2734,67000.0
2009-03-09 14:00:00,25.46,25.68,25.4,25.63,114800.0,18.2734,18.4313,18.2303,18.3954,114800.0
2009-03-09 14:05:00,25.61,25.65,25.56,25.59,60800.0,18.381,18.4097,18.3451,18.3667,60800.0
2009-03-09 14:10:00,25.61,25.67,25.55,25.58,106000.0,18.381,18.4241,18.338,18.3595,106000.0
2009-03-09 14:15:00,25.58,25.61,25.43,25.49,80200.0,18.3595,18.381,18.2518,18.2949,80200.0
2009-03-09 14:20:00,25.48,25.52,25.36,25.44,118400.0,18.2877,18.3164,18.2016,18.259,118400.0
2009-03-09 14:25:00,25.42,25.49,25.35,25.45,114600.0,18.2447,18.2949,18.1944,18.2662,114600.0
2009-03-09 14:30:00,25.45,25.46,25.29,25.34,104200.0,18.2662,18.2734,18.1514,18.1872,104200.0
2009-03-09 14:35:00,25.34,25.42,25.27,25.4,56800.0,18.1872,18.2447,18.137,18.2303,56800.0
2009-03-09 14:40:00,25.38,25.43,25.23,25.29,58200.0,18.216,18.2518,18.1083,18.1514,58200.0
2009-03-09 14:45:00,25.29,25.5,25.27,25.44,67600.0,18.1514,18.3021,18.137,18.259,67600.0
2009-03-09 14:50:00,25.45,25.56,25.43,25.45,46800.0,18.2662,18.3451,18.2518,18.2662,46800.0
2009-03-09 14:55:00,25.46,25.51,25.4,25.43,51400.0,18.2734,18.3093,18.2303,18.2518,51400.0
2009-03-09 15:00:00,25.43,25.53,25.39,25.43,54400.0,18.2518,18.3236,18.2231,18.2518,54400.0
2009-03-09 15:05:00,25.43,25.45,25.25,25.34,68800.0,18.2518,18.2662,18.1227,18.1872,68800.0
2009-03-09 15:10:00,25.34,25.34,25.13,25.25,155200.0,18.1872,18.1872,18.0365,18.1227,155200.0
2009-03-09 15:15:00,25.25,25.25,25.07,25.15,70800.0,18.1227,18.1227,17.9935,18.0509,70800.0
2009-03-09 15:20:00,25.13,25.16,24.99,25.02,123400.0,18.0365,18.0581,17.936,17.9576,123400.0
2009-03-09 15:25:00,25.02,25.14,25.02,25.08,181000.0,17.9576,18.0437,17.9576,18.0006,181000.0
2009-03-09 15:30:00,25.08,25.23,25.02,25.2,118200.0,18.0006,18.1083,17.9576,18.0868,118200.0
2009-03-09 15:35:00,25.19,25.28,25.05,25.07,140200.0,18.0796,18.1442,17.9791,17.9935,140200.0
2009-03-09 15:40:00,25.05,25.21,25.05,25.17,166800.0,17.9791,18.0939,17.9791,18.0652,166800.0
2009-03-09 15:45:00,25.16,25.17,25.06,25.06,171600.0,18.0581,18.0652,17.9863,17.9863,171600.0
2009-03-09 15:50:00,25.07,25.24,25.06,25.18,292000.0,17.9935,18.1155,17.9863,18.0724,292000.0
2009-03-09 15:55:00,25.18,25.27,25.15,25.21,368400.0,18.0724,18.137,18.0509,18.0939,368400.0
2009-03-10 09:30:00,25.79,26.33,25.64,26.29,235200.0,18.5102,18.8978,18.4026,18.8691,235200.0
2009-03-10 09:35:00,26.29,26.53,26.27,26.34,179200.0,18.8691,19.0413,18.8547,18.905,179200.0
2009-03-10 09:40:00,26.36,26.36,25.91,26.08,240000.0,18.9193,18.9193,18.5964,18.7184,240000.0
2009-03-10 09:45:00,26.11,26.4,26.08,26.32,134600.0,18.7399,18.948,18.7184,18.8906,134600.0
2009-03-10 09:50:00,26.32,26.56,26.25,26.46,129200.0,18.8906,19.0629,18.8404,18.9911,129200.0
2009-03-10 09:55:00,26.46,26.56,26.04,26.05,118000.0,18.9911,19.0629,18.6897,18.6968,118000.0
2009-03-10 10:00:00,26.05,26.35,26.03,26.2,124400.0,18.6968,18.9122,18.6825,18.8045,124400.0
2009-03-10 10:05:00,26.18,26.29,26.03,26.18,156400.0,18.7901,18.8691,18.6825,18.7901,156400.0
2009-03-10 10:10:00,26.18,26.37,26.15,26.31,89800.0,18.7901,18.9265,18.7686,18.8834,89800.0
2009-03-10 10:15:00,26.31,26.5,26.3,26.45,124800.0,18.8834,19.0198,18.8763,18.9839,124800.0
2009-03-10 10:20:00,26.45,26.47,26.35,26.45,109600.0,18.9839,18.9983,18.9122,18.9839,109600.0
2009-03-10 10:25:00,26.45,26.46,26.22,26.28,70400.0,18.9839,18.9911,18.8188,18.8619,70400.0
2009-03-10 10:30:00,26.29,26.31,26.02,26.07,214200.0,18.8691,18.8834,18.6753,18.7112,214200.0
2009-03-10 10:35:00,26.07,26.19,25.98,26.15,135600.0,18.7112,18.7973,18.6466,18.7686,135600.0
2009-03-10 10:40:00,26.15,26.27,26.14,26.24,137800.0,18.7686,18.8547,18.7614,18.8332,137800.0
2009-03-10 10:45:00,26.25,26.45,26.25,26.42,117800.0,18.8404,18.9839,18.8404,18.9624,117800.0
2009-03-10 10:50:00,26.41,26.55,26.39,26.52,107200.0,18.9552,19.0557,18.9409,19.0342,107200.0
2009-03-10 10:55:00,26.52,26.52,26.33,26.35,48000.0,19.0342,19.0342,18.8978,18.9122,48000.0
2009-03-10 11:00:00,26.34,26.38,26.3,26.3,79200.0,18.905,18.9337,18.8763,18.8763,79200.0
2009-03-10 11:05:00,26.3,26.36,26.27,26.31,67400.0,18.8763,18.9193,18.8547,18.8834,67400.0
2009-03-10 11:10:00,26.3,26.33,26.25,26.33,104000.0,18.8763,18.8978,18.8404,18.8978,104000.0
2009-03-10 11:15:00,26.32,26.45,26.31,26.42,94200.0,18.8906,18.9839,18.8834,18.9624,94200.0
2009-03-10 11:20:00,26.43,26.46,26.33,26.38,196200.0,18.9696,18.9911,18.8978,18.9337,196200.0
2009-03-10 11:25:00,26.38,26.64,26.38,26.63,146200.0,18.9337,19.1203,18.9337,19.1131,146200.0
2009-03-10 11:30:00,26.63,26.85,26.63,26.85,261800.0,19.1131,19.271,19.1131,19.271,261800.0
2009-03-10 11:35:00,26.85,26.86,26.65,26.67,72800.0,19.271,19.2782,19.1275,19.1418,72800.0
2009-03-10 11:40:00,26.66,26.68,26.61,26.63,60200.0,19.1346,19.149,19.0988,19.1131,60200.0
2009-03-10 11:45:00,26.63,26.67,26.61,26.64,79400.0,19.1131,19.1418,19.0988,19.1203,79400.0
2009-03-10 11:50:00,26.65,26.74,26.61,26.68,78000.0,19.1275,19.1921,19.0988,19.149,78000.0
2009-03-10 11:55:00,26.68,26.91,26.68,26.9,131000.0,19.149,19.3141,19.149,19.3069,131000.0
2009-03-10 12:00:00,26.9,26.93,26.83,26.92,123200.0,19.3069,19.3284,19.2567,19.3213,123200.0
2009-03-10 12:05:00,26.92,26.93,26.79,26.81,77000.0,19.3213,19.3284,19.228,19.2423,77000.0
2009-03-10 12:10:00,26.81,26.86,26.76,26.83,64600.0,19.2423,19.2782,19.2064,19.2567,64600.0
2009-03-10 12:15:00,26.82,26.86,26.78,26.86,79800.0,19.2495,19.2782,19.2208,19.2782,79800.0
2009-03-10 12:20:00,26.87,26.93,26.86,26.91,97400.0,19.2854,19.3284,19.2782,19.3141,97400.0
2009-03-10 12:25:00,26.91,26.98,26.87,26.96,57600.0,19.3141,19.3643,19.2854,19.35,57600.0
2009-03-10 12:30:00,26.95,27.0,26.92,26.98,48000.0,19.3428,19.3787,19.3213,19.3643,48000.0
2009-03-10 12:35:00,26.98,26.99,26.88,26.89,66600.0,19.3643,19.3715,19.2925,19.2997,66600.0
2009-03-10 12:40:00,26.9,26.96,26.82,26.86,50000.0,19.3069,19.35,19.2495,19.2782,50000.0
2009-03-10 12:45:00,26.86,26.88,26.82,26.88,50800.0,19.2782,19.2925,19.2495,19.2925,50800.0
2009-03-10 12:50:00,26.88,26.9,26.82,26.86,64600.0,19.2925,19.3069,19.2495,19.2782,64600.0
2009-03-10 12:55:00,26.87,26.88,26.81,26.81,52200.0,19.2854,19.2925,19.2423,19.2423,52200.0
2009-03-10 13:00:00,26.82,26.83,26.66,26.67,122600.0,19.2495,19.2567,19.1346,19.1418,122600.0
2009-03-10 13:05:00,26.67,26.7,26.62,26.63,101600.0,19.1418,19.1634,19.1059,19.1131,101600.0
2009-03-10 13:10:00,26.64,26.67,26.58,26.65,84000.0,19.1203,19.1418,19.0772,19.1275,84000.0
2009-03-10 13:15:00,26.65,26.71,26.61,26.67,70400.0,19.1275,19.1705,19.0988,19.1418,70400.0
2009-03-10 13:20:00,26.68,26.79,26.66,26.66,69800.0,19.149,19.228,19.1346,19.1346,69800.0
2009-03-10 13:25:00,26.66,26.67,26.59,26.64,46400.0,19.1346,19.1418,19.0844,19.1203,46400.0
2009-03-10 13:30:00,26.64,26.8,26.62,26.75,95600.0,19.1203,19.2351,19.1059,19.1992,95600.0
2009-03-10 13:35:00,26.76,26.77,26.63,26.72,79200.0,19.2064,19.2136,19.1131,19.1777,79200.0
2009-03-10 13:40:00,26.71,26.88,26.7,26.86,71800.0,19.1705,19.2925,19.1634,19.2782,71800.0
2009-03-10 13:45:00,26.86,26.87,26.78,26.81,61600.0,19.2782,19.2854,19.2208,19.2423,61600.0
2009-03-10 13:50:00,26.82,26.85,26.68,26.68,59200.0,19.2495,19.271,19.149,19.149,59200.0
2009-03-10 13:55:00,26.68,26.68,26.6,26.66,53600.0,19.149,19.149,19.0916,19.1346,53600.0
2009-03-10 14:00:00,26.66,26.67,26.57,26.58,54200.0,19.1346,19.1418,19.0701,19.0772,54200.0
2009-03-10 14:05:00,26.6,26.64,26.5,26.55,77000.0,19.0916,19.1203,19.0198,19.0557,77000.0
2009-03-10 14:10:00,26.58,26.6,26.38,26.41,100800.0,19.0772,19.0916,18.9337,18.9552,100800.0
2009-03-10 14:15:00,26.39,26.4,26.32,26.36,92000.0,18.9409,18.948,18.8906,18.9193,92000.0
2009-03-10 14:20:00,26.36,26.4,26.29,26.35,86000.0,18.9193,18.948,18.8691,18.9122,86000.0
2009-03-10 14:25:00,26.36,26.42,26.32,26.32,128600.0,18.9193,18.9624,18.8906,18.8906,128600.0
2009-03-10 14:30:00,26.32,26.46,26.3,26.41,87400.0,18.8906,18.9911,18.8763,18.9552,87400.0
2009-03-10 14:35:00,26.41,26.49,26.28,26.3,83800.0,18.9552,19.0126,18.8619,18.8763,83800.0
2009-03-10 14:40:00,26.32,26.34,26.28,26.32,48800.0,18.8906,18.905,18.8619,18.8906,48800.0
2009-03-10 14:45:00,26.32,26.33,26.08,26.09,111800.0,18.8906,18.8978,18.7184,18.7255,111800.0
2009-03-10 14:50:00,26.09,26.13,26.03,26.06,109000.0,18.7255,18.7543,18.6825,18.704,109000.0
2009-03-10 14:55:00,26.05,26.3,26.05,26.27,128000.0,18.6968,18.8763,18.6968,18.8547,128000.0
2009-03-10 15:00:00,26.27,26.31,26.21,26.22,74600.0,18.8547,18.8834,18.8117,18.8188,74600.0
2009-03-10 15:05:00,26.22,26.38,26.22,26.33,74600.0,18.8188,18.9337,18.8188,18.8978,74600.0
2009-03-10 15:10:00,26.33,26.35,26.24,26.25,56800.0,18.8978,18.9122,18.8332,18.8404,56800.0
2009-03-10 15:15:00,26.25,26.26,26.15,26.26,58800.0,18.8404,18.8476,18.7686,18.8476,58800.0
2009-03-10 15:20:00,26.27,26.35,26.2,26.28,53600.0,18.8547,18.9122,18.8045,18.8619,53600.0
2009-03-10 15:25:00,26.27,26.48,26.25,26.4,108200.0,18.8547,19.0055,18.8404,18.948,108200.0
2009-03-10 15:30:00,26.4,26.41,26.27,26.32,94800.0,18.948,18.9552,18.8547,18.8906,94800.0
2009-03-10 15:35:00,26.31,26.43,26.27,26.41,102400.0,18.8834,18.9696,18.8547,18.9552,102400.0
2009-03-10 15:40:00,26.4,26.49,26.3,26.34,162000.0,18.948,19.0126,18.8763,18.905,162000.0
2009-03-10 15:45:00,26.34,26.35,26.25,26.27,133600.0,18.905,18.9122,18.8404,18.8547,133600.0
2009-03-10 15:50:00,26.27,26.43,26.23,26.36,173000.0,18.8547,18.9696,18.826,18.9193,173000.0
2009-03-10 15:55:00,26.36,26.48,26.34,26.42,197200.0,18.9193,19.0055,18.905,18.9624,197200.0
2009-03-11 09:30:00,26.66,26.66,26.28,26.33,99000.0,19.1346,19.1346,18.8619,18.8978,99000.0
2009-03-11 09:35:00,26.32,26.66,26.25,26.66,120000.0,18.8906,19.1346,18.8404,19.1346,120000.0
2009-03-11 09:40:00,26.64,26.73,26.48,26.5,124400.0,19.1203,19.1849,19.0055,19.0198,124400.0
2009-03-11 09:45:00,26.55,26.88,26.43,26.82,181600.0,19.0557,19.2925,18.9696,19.2495,181600.0
2009-03-11 09:50:00,26.83,27.18,26.81,27.1,159000.0,19.2567,19.5079,19.2423,19.4504,159000.0
2009-03-11 09:55:00,27.1,27.1,26.97,27.0,66400.0,19.4504,19.4504,19.3571,19.3787,66400.0
2009-03-11 10:00:00,26.98,27.07,26.89,26.99,85800.0,19.3643,19.4289,19.2997,19.3715,85800.0
2009-03-11 10:05:00,27.0,27.11,26.83,26.93,113400.0,19.3787,19.4576,19.2567,19.3284,113400.0
2009-03-11 10:10:00,26.94,26.99,26.88,26.88,103000.0,19.3356,19.3715,19.2925,19.2925,103000.0
2009-03-11 10:15:00,26.9,26.93,26.77,26.9,94800.0,19.3069,19.3284,19.2136,19.3069,94800.0
2009-03-11 10:20:00,26.91,27.05,26.87,26.94,103800.0,19.3141,19.4146,19.2854,19.3356,103800.0
2009-03-11 10:25:00,26.93,27.13,26.93,27.11,97800.0,19.3284,19.472,19.3284,19.4576,97800.0
2009-03-11 10:30:00,27.1,27.21,26.96,27.04,116600.0,19.4504,19.5294,19.35,19.4074,116600.0
2009-03-11 10:35:00,26.99,27.05,26.9,27.05,103800.0,19.3715,19.4146,19.3069,19.4146,103800.0
2009-03-11 10:40:00,27.04,27.04,26.9,26.91,78400.0,19.4074,19.4074,19.3069,19.3141,78400.0
2009-03-11 10:45:00,26.91,26.91,26.78,26.82,99000.0,19.3141,19.3141,19.2208,19.2495,99000.0
2009-03-11 10:50:00,26.82,26.94,26.82,26.94,66400.0,19.2495,19.3356,19.2495,19.3356,66400.0
2009-03-11 10:55:00,26.92,27.04,26.9,26.98,80000.0,19.3213,19.4074,19.3069,19.3643,80000.0
2009-03-11 11:00:00,27.0,27.12,26.99,27.09,56200.0,19.3787,19.4648,19.3715,19.4433,56200.0
2009-03-11 11:05:00,27.09,27.31,27.01,27.31,130200.0,19.4433,19.6012,19.3859,19.6012,130200.0
2009-03-11 11:10:00,27.31,27.36,27.14,27.23,83800.0,19.6012,19.6371,19.4792,19.5438,83800.0
2009-03-11 11:15:00,27.25,27.36,27.22,27.34,123200.0,19.5581,19.6371,19.5366,19.6227,123200.0
2009-03-11 11:20:00,27.34,27.35,27.13,27.19,96800.0,19.6227,19.6299,19.472,19.515,96800.0
2009-03-11 11:25:00,27.19,27.21,27.16,27.18,68400.0,19.515,19.5294,19.4935,19.5079,68400.0
2009-03-11 11:30:00,27.18,27.21,27.02,27.06,66400.0,19.5079,19.5294,19.393,19.4217,66400.0
2009-03-11 11:35:00,27.08,27.18,26.98,27.14,72200.0,19.4361,19.5079,19.3643,19.4792,72200.0
2009-03-11 11:40:00,27.14,27.18,27.08,27.14,49800.0,19.4792,19.5079,19.4361,19.4792,49800.0
2009-03-11 11:45:00,27.15,27.18,27.09,27.09,69000.0,19.4863,19.5079,19.4433,19.4433,69000.0
2009-03-11 11:50:00,27.08,27.25,27.07,27.25,61600.0,19.4361,19.5581,19.4289,19.5581,61600.0
2009-03-11 11:55:00,27.25,27.28,27.18,27.2,55800.0,19.5581,19.5796,19.5079,19.5222,55800.0
2009-03-11 12:00:00,27.23,27.24,27.13,27.13,45600.0,19.5438,19.5509,19.472,19.472,45600.0
2009-03-11 12:05:00,27.13,27.14,27.02,27.05,67000.0,19.472,19.4792,19.393,19.4146,67000.0
2009-03-11 12:10:00,27.05,27.09,27.04,27.07,25400.0,19.4146,19.4433,19.4074,19.4289,25400.0
2009-03-11 12:15:00,27.08,27.08,26.92,26.93,41200.0,19.4361,19.4361,19.3213,19.3284,41200.0
2009-03-11 12:20:00,26.93,27.0,26.89,26.98,68600.0,19.3284,19.3787,19.2997,19.3643,68600.0
2009-03-11 12:25:00,26.98,27.06,26.96,27.01,53400.0,19.3643,19.4217,19.35,19.3859,53400.0
2009-03-11 12:30:00,27.03,27.07,27.0,27.05,58600.0,19.4002,19.4289,19.3787,19.4146,58600.0
2009-03-11 12:35:00,27.05,27.08,26.81,26.81,47200.0,19.4146,19.4361,19.2423,19.2423,47200.0
2009-03-11 12:40:00,26.82,26.91,26.8,26.82,57400.0,19.2495,19.3141,19.2351,19.2495,57400.0
2009-03-11 12:45:00,26.81,26.83,26.74,26.77,87000.0,19.2423,19.2567,19.1921,19.2136,87000.0
2009-03-11 12:50:00,26.77,26.79,26.68,26.69,77400.0,19.2136,19.228,19.149,19.1562,77400.0
2009-03-11 12:55:00,26.7,26.77,26.54,26.54,82000.0,19.1634,19.2136,19.0485,19.0485,82000.0
2009-03-11 13:00:00,26.57,26.7,26.57,26.68,83000.0,19.0701,19.1634,19.0701,19.149,83000.0
2009-03-11 13:05:00,26.68,26.72,26.61,26.63,98200.0,19.149,19.1777,19.0988,19.1131,98200.0
2009-03-11 13:10:00,26.63,26.78,26.6,26.77,85800.0,19.1131,19.2208,19.0916,19.2136,85800.0
2009-03-11 13:15:00,26.78,26.92,26.75,26.9,77400.0,19.2208,19.3213,19.1992,19.3069,77400.0
2009-03-11 13:20:00,26.89,26.93,26.85,26.86,87600.0,19.2997,19.3284,19.271,19.2782,87600.0
2009-03-11 13:25:00,26.86,26.86,26.62,26.65,116400.0,19.2782,19.2782,19.1059,19.1275,116400.0
2009-03-11 13:30:00,26.65,26.73,26.64,26.65,43600.0,19.1275,19.1849,19.1203,19.1275,43600.0
2009-03-11 13:35:00,26.67,26.89,26.66,26.89,104800.0,19.1418,19.2997,19.1346,19.2997,104800.0
2009-03-11 13:40:00,26.89,26.92,26.82,26.89,87400.0,19.2997,19.3213,19.2495,19.2997,87400.0
2009-03-11 13:45:00,26.9,26.93,26.8,26.8,68200.0,19.3069,19.3284,19.2351,19.2351,68200.0
2009-03-11 13:50:00,26.81,26.83,26.7,26.74,59800.0,19.2423,19.2567,19.1634,19.1921,59800.0
2009-03-11 13:55:00,26.71,26.81,26.71,26.81,53800.0,19.1705,19.2423,19.1705,19.2423,53800.0
2009-03-11 14:00:00,26.8,26.92,26.75,26.86,120200.0,19.2351,19.3213,19.1992,19.2782,120200.0
2009-03-11 14:05:00,26.85,26.85,26.55,26.55,107600.0,19.271,19.271,19.0557,19.0557,107600.0
2009-03-11 14:10:00,26.54,26.61,26.5,26.6,126800.0,19.0485,19.0988,19.0198,19.0916,126800.0
2009-03-11 14:15:00,26.61,26.61,26.42,26.44,120800.0,19.0988,19.0988,18.9624,18.9767,120800.0
2009-03-11 14:20:00,26.45,26.53,26.44,26.47,106600.0,18.9839,19.0413,18.9767,18.9983,106600.0
2009-03-11 14:25:00,26.45,26.52,26.38,26.5,121000.0,18.9839,19.0342,18.9337,19.0198,121000.0
2009-03-11 14:30:00,26.5,26.6,26.49,26.59,161600.0,19.0198,19.0916,19.0126,19.0844,161600.0
2009-03-11 14:35:00,26.61,26.75,26.56,26.74,124000.0,19.0988,19.1992,19.0629,19.1921,124000.0
2009-03-11 14:40:00,26.74,26.9,26.69,26.86,101000.0,19.1921,19.3069,19.1562,19.2782,101000.0
2009-03-11 14:45:00,26.85,26.96,26.84,26.91,101200.0,19.271,19.35,19.2638,19.3141,101200.0
2009-03-11 14:50:00,26.91,26.95,26.86,26.91,67000.0,19.3141,19.3428,19.2782,19.3141,67000.0
2009-03-11 14:55:00,26.89,26.9,26.82,26.83,40600.0,19.2997,19.3069,19.2495,19.2567,40600.0
2009-03-11 15:00:00,26.82,26.98,26.8,26.93,93000.0,19.2495,19.3643,19.2351,19.3284,93000.0
2009-03-11 15:05:00,26.93,27.05,26.88,27.0,71800.0,19.3284,19.4146,19.2925,19.3787,71800.0
2009-03-11 15:10:00,27.0,27.12,26.97,27.1,96400.0,19.3787,19.4648,19.3571,19.4504,96400.0
2009-03-11 15:15:00,27.1,27.12,27.0,27.08,114800.0,19.4504,19.4648,19.3787,19.4361,114800.0
2009-03-11 15:20:00,27.07,27.19,27.04,27.16,124200.0,19.4289,19.515,19.4074,19.4935,124200.0
2009-03-11 15:25:00,27.18,27.25,27.11,27.13,103600.0,19.5079,19.5581,19.4576,19.472,103600.0
2009-03-11 15:30:00,27.14,27.24,27.07,27.22,122000.0,19.4792,19.5509,19.4289,19.5366,122000.0
2009-03-11 15:35:00,27.21,27.25,27.18,27.25,171400.0,19.5294,19.5581,19.5079,19.5581,171400.0
2009-03-11 15:40:00,27.25,27.29,27.21,27.25,157800.0,19.5581,19.5868,19.5294,19.5581,157800.0
2009-03-11 15:45:00,27.25,27.3,27.08,27.17,165200.0,19.5581,19.594,19.4361,19.5007,165200.0
2009-03-11 15:50:00,27.17,27.21,27.06,27.08,210600.0,19.5007,19.5294,19.4217,19.4361,210600.0
2009-03-11 15:55:00,27.1,27.1,26.97,27.0,179200.0,19.4504,19.4504,19.3571,19.3787,179200.0
2009-03-12 09:30:00,27.42,27.42,27.07,27.3,81000.0,19.6801,19.6801,19.4289,19.594,81000.0
2009-03-12 09:35:00,27.31,27.31,26.96,27.0,70200.0,19.6012,19.6012,19.35,19.3787,70200.0
2009-03-12 09:40:00,27.0,27.2,26.83,27.18,133400.0,19.3787,19.5222,19.2567,19.5079,133400.0
2009-03-12 09:45:00,27.19,27.23,26.95,27.06,66000.0,19.515,19.5438,19.3428,19.4217,66000.0
2009-03-12 09:50:00,27.07,27.09,26.89,26.95,107800.0,19.4289,19.4433,19.2997,19.3428,107800.0
2009-03-12 09:55:00,26.93,27.07,26.93,27.0,71200.0,19.3284,19.4289,19.3284,19.3787,71200.0
2009-03-12 10:00:00,27.0,27.48,27.0,27.45,152400.0,19.3787,19.7232,19.3787,19.7017,152400.0
2009-03-12 10:05:00,27.45,27.64,27.32,27.62,197400.0,19.7017,19.838,19.6083,19.8237,197400.0
2009-03-12 10:10:00,27.61,27.81,27.57,27.77,221400.0,19.8165,19.96,19.7878,19.9313,221400.0
2009-03-12 10:15:00,27.77,28.04,27.77,27.85,289200.0,19.9313,20.1251,19.9313,19.9887,289200.0
2009-03-12 10:20:00,27.84,27.89,27.79,27.85,220200.0,19.9816,20.0175,19.9457,19.9887,220200.0
2009-03-12 10:25:00,27.83,27.94,27.79,27.83,116800.0,19.9744,20.0533,19.9457,19.9744,116800.0
2009-03-12 10:30:00,27.84,28.03,27.79,27.86,241200.0,19.9816,20.1179,19.9457,19.9959,241200.0
2009-03-12 10:35:00,27.85,27.86,27.8,27.85,142800.0,19.9887,19.9959,19.9529,19.9887,142800.0
2009-03-12 10:40:00,27.85,28.15,27.78,28.14,216800.0,19.9887,20.2041,19.9385,20.1969,216800.0
2009-03-12 10:45:00,28.11,28.29,28.09,28.21,257600.0,20.1754,20.3045,20.161,20.2471,257600.0
2009-03-12 10:50:00,28.19,28.24,28.11,28.11,136000.0,20.2328,20.2687,20.1754,20.1754,136000.0
2009-03-12 10:55:00,28.1,28.12,27.98,28.06,154000.0,20.1682,20.1825,20.0821,20.1395,154000.0
2009-03-12 11:00:00,28.05,28.1,28.0,28.06,189800.0,20.1323,20.1682,20.0964,20.1395,189800.0
2009-03-12 11:05:00,28.06,28.08,27.91,28.03,203000.0,20.1395,20.1538,20.0318,20.1179,203000.0
2009-03-12 11:10:00,28.02,28.03,27.96,27.99,127000.0,20.1108,20.1179,20.0677,20.0892,127000.0
2009-03-12 11:15:00,27.99,28.03,27.95,28.0,156400.0,20.0892,20.1179,20.0605,20.0964,156400.0
2009-03-12 11:20:00,28.0,28.02,27.82,27.84,271600.0,20.0964,20.1108,19.9672,19.9816,271600.0
2009-03-12 11:25:00,27.84,27.87,27.7,27.79,161200.0,19.9816,20.0031,19.8811,19.9457,161200.0
2009-03-12 11:30:00,27.78,27.86,27.74,27.82,185200.0,19.9385,19.9959,19.9098,19.9672,185200.0
2009-03-12 11:35:00,27.83,27.96,27.8,27.91,191600.0,19.9744,20.0677,19.9529,20.0318,191600.0
2009-03-12 11:40:00,27.92,28.12,27.84,28.11,125000.0,20.039,20.1825,19.9816,20.1754,125000.0
2009-03-12 11:45:00,28.11,28.11,28.03,28.1,120800.0,20.1754,20.1754,20.1179,20.1682,120800.0
2009-03-12 11:50:00,28.1,28.18,28.08,28.17,176600.0,20.1682,20.2256,20.1538,20.2184,176600.0
2009-03-12 11:55:00,28.17,28.4,28.16,28.22,271800.0,20.2184,20.3835,20.2112,20.2543,271800.0
2009-03-12 12:00:00,28.23,28.23,28.09,28.09,175800.0,20.2615,20.2615,20.161,20.161,175800.0
2009-03-12 12:05:00,28.09,28.3,28.04,28.28,368200.0,20.161,20.3117,20.1251,20.2974,368200.0
2009-03-12 12:10:00,28.29,28.37,28.05,28.08,170600.0,20.3045,20.362,20.1323,20.1538,170600.0
2009-03-12 12:15:00,28.1,28.18,28.02,28.03,120400.0,20.1682,20.2256,20.1108,20.1179,120400.0
2009-03-12 12:20:00,28.04,28.1,27.94,27.95,169600.0,20.1251,20.1682,20.0533,20.0605,169600.0
2009-03-12 12:25:00,27.95,28.0,27.81,27.96,223200.0,20.0605,20.0964,19.96,20.0677,223200.0
2009-03-12 12:30:00,27.96,28.06,27.9,27.99,75800.0,20.0677,20.1395,20.0246,20.0892,75800.0
2009-03-12 12:35:00,27.99,28.11,27.98,28.06,84400.0,20.0892,20.1754,20.0821,20.1395,84400.0
2009-03-12 12:40:00,28.07,28.09,28.03,28.04,48000.0,20.1466,20.161,20.1179,20.1251,48000.0
2009-03-12 12:45:00,28.05,28.07,27.99,28.06,97600.0,20.1323,20.1466,20.0892,20.1395,97600.0
2009-03-12 12:50:00,28.05,28.32,28.05,28.29,157600.0,20.1323,20.3261,20.1323,20.3045,157600.0
2009-03-12 12:55:00,28.29,28.44,28.27,28.44,176000.0,20.3045,20.4122,20.2902,20.4122,176000.0
2009-03-12 13:00:00,28.42,28.56,28.36,28.49,136800.0,20.3979,20.4983,20.3548,20.4481,136800.0
2009-03-12 13:05:00,28.48,28.52,28.43,28.46,132400.0,20.4409,20.4696,20.405,20.4266,132400.0
2009-03-12 13:10:00,28.46,28.53,28.41,28.45,102600.0,20.4266,20.4768,20.3907,20.4194,102600.0
2009-03-12 13:15:00,28.45,28.65,28.44,28.64,236800.0,20.4194,20.5629,20.4122,20.5558,236800.0
2009-03-12 13:20:00,28.64,28.83,28.6,28.81,164000.0,20.5558,20.6921,20.527,20.6778,164000.0
2009-03-12 13:25:00,28.81,28.85,28.69,28.81,211200.0,20.6778,20.7065,20.5916,20.6778,211200.0
2009-03-12 13:30:00,28.82,28.83,28.73,28.8,123200.0,20.6849,20.6921,20.6203,20.6706,123200.0
2009-03-12 13:35:00,28.8,28.96,28.8,28.96,152600.0,20.6706,20.7854,20.6706,20.7854,152600.0
2009-03-12 13:40:00,28.94,29.07,28.93,29.02,141800.0,20.7711,20.8644,20.7639,20.8285,141800.0
2009-03-12 13:45:00,29.02,29.13,28.98,29.13,147600.0,20.8285,20.9074,20.7998,20.9074,147600.0
2009-03-12 13:50:00,29.13,29.27,29.05,29.21,260800.0,20.9074,21.0079,20.85,20.9649,260800.0
2009-03-12 13:55:00,29.2,29.2,29.07,29.16,128000.0,20.9577,20.9577,20.8644,20.929,128000.0
2009-03-12 14:00:00,29.14,29.2,29.05,29.2,198400.0,20.9146,20.9577,20.85,20.9577,198400.0
2009-03-12 14:05:00,29.18,29.27,29.06,29.08,245600.0,20.9433,21.0079,20.8572,20.8716,245600.0
2009-03-12 14:10:00,29.08,29.25,29.06,29.22,312000.0,20.8716,20.9936,20.8572,20.972,312000.0
2009-03-12 14:15:00,29.23,29.4,29.21,29.27,162400.0,20.9792,21.1012,20.9649,21.0079,162400.0
2009-03-12 14:20:00,29.25,29.32,29.2,29.22,153200.0,20.9936,21.0438,20.9577,20.972,153200.0
2009-03-12 14:25:00,29.22,29.3,29.2,29.22,131400.0,20.972,21.0295,20.9577,20.972,131400.0
2009-03-12 14:30:00,29.22,29.23,29.1,29.11,125000.0,20.972,20.9792,20.8859,20.8931,125000.0
2009-03-12 14:35:00,29.13,29.24,29.11,29.18,160600.0,20.9074,20.9864,20.8931,20.9433,160600.0
2009-03-12 14:40:00,29.17,29.33,29.17,29.27,161600.0,20.9361,21.051,20.9361,21.0079,161600.0
2009-03-12 14:45:00,29.29,29.4,29.28,29.35,149400.0,21.0223,21.1012,21.0151,21.0653,149400.0
2009-03-12 14:50:00,29.36,29.37,29.26,29.26,108800.0,21.0725,21.0797,21.0007,21.0007,108800.0
2009-03-12 14:55:00,29.28,29.32,29.17,29.18,143600.0,21.0151,21.0438,20.9361,20.9433,143600.0
2009-03-12 15:00:00,29.19,29.25,29.16,29.16,121400.0,20.9505,20.9936,20.929,20.929,121400.0
2009-03-12 15:05:00,29.16,29.32,29.16,29.32,136600.0,20.929,21.0438,20.929,21.0438,136600.0
2009-03-12 15:10:00,29.31,29.48,29.29,29.48,159800.0,21.0366,21.1586,21.0223,21.1586,159800.0
2009-03-12 15:15:00,29.48,29.53,29.4,29.52,237400.0,21.1586,21.1945,21.1012,21.1874,237400.0
2009-03-12 15:20:00,29.5,29.52,29.34,29.38,186400.0,21.173,21.1874,21.0582,21.0869,186400.0
2009-03-12 15:25:00,29.4,29.43,29.33,29.39,183000.0,21.1012,21.1228,21.051,21.094,183000.0
2009-03-12 15:30:00,29.4,29.45,29.32,29.36,244800.0,21.1012,21.1371,21.0438,21.0725,244800.0
2009-03-12 15:35:00,29.36,29.47,29.29,29.42,253000.0,21.0725,21.1515,21.0223,21.1156,253000.0
2009-03-12 15:40:00,29.41,29.52,29.4,29.49,354400.0,21.1084,21.1874,21.1012,21.1658,354400.0
2009-03-12 15:45:00,29.49,29.55,29.43,29.43,248000.0,21.1658,21.2089,21.1228,21.1228,248000.0
2009-03-12 15:50:00,29.43,29.47,29.38,29.42,310000.0,21.1228,21.1515,21.0869,21.1156,310000.0
2009-03-12 15:55:00,29.41,29.47,29.35,29.44,348600.0,21.1084,21.1515,21.0653,21.1299,348600.0
2009-03-13 09:30:00,29.38,29.72,29.22,29.32,123800.0,21.0869,21.3309,20.972,21.0438,123800.0
2009-03-13 09:35:00,29.34,29.46,29.1,29.24,106600.0,21.0582,21.1443,20.8859,20.9864,106600.0
2009-03-13 09:40:00,29.27,29.35,28.88,28.91,135400.0,21.0079,21.0653,20.728,20.7495,135400.0
2009-03-13 09:45:00,28.96,29.23,28.92,29.15,83600.0,20.7854,20.9792,20.7567,20.9218,83600.0
2009-03-13 09:50:00,29.15,29.18,29.01,29.11,82000.0,20.9218,20.9433,20.8213,20.8931,82000.0
2009-03-13 09:55:00,29.11,29.3,29.07,29.3,117000.0,20.8931,21.0295,20.8644,21.0295,117000.0
2009-03-13 10:00:00,29.31,29.31,29.09,29.28,120000.0,21.0366,21.0366,20.8787,21.0151,120000.0
2009-03-13 10:05:00,29.28,29.57,29.22,29.42,183400.0,21.0151,21.2232,20.972,21.1156,183400.0
2009-03-13 10:10:00,29.42,29.58,29.36,29.48,199200.0,21.1156,21.2304,21.0725,21.1586,199200.0
2009-03-13 10:15:00,29.47,29.65,29.45,29.61,117800.0,21.1515,21.2807,21.1371,21.2519,117800.0
2009-03-13 10:20:00,29.61,29.67,29.4,29.43,152200.0,21.2519,21.295,21.1012,21.1228,152200.0
2009-03-13 10:25:00,29.42,29.47,29.3,29.43,198800.0,21.1156,21.1515,21.0295,21.1228,198800.0
2009-03-13 10:30:00,29.43,29.46,29.32,29.32,177600.0,21.1228,21.1443,21.0438,21.0438,177600.0
2009-03-13 10:35:00,29.32,29.37,29.22,29.32,250200.0,21.0438,21.0797,20.972,21.0438,250200.0
2009-03-13 10:40:00,29.31,29.62,29.31,29.57,155600.0,21.0366,21.2591,21.0366,21.2232,155600.0
2009-03-13 10:45:00,29.57,29.7,29.49,29.58,98000.0,21.2232,21.3165,21.1658,21.2304,98000.0
2009-03-13 10:50:00,29.58,29.58,29.38,29.46,118400.0,21.2304,21.2304,21.0869,21.1443,118400.0
2009-03-13 10:55:00,29.47,29.5,29.34,29.4,102800.0,21.1515,21.173,21.0582,21.1012,102800.0
2009-03-13 11:00:00,29.39,29.49,29.38,29.45,115600.0,21.094,21.1658,21.0869,21.1371,115600.0
2009-03-13 11:05:00,29.45,29.48,29.27,29.27,161000.0,21.1371,21.1586,21.0079,21.0079,161000.0
2009-03-13 11:10:00,29.28,29.38,29.17,29.35,89000.0,21.0151,21.0869,20.9361,21.0653,89000.0
2009-03-13 11:15:00,29.33,29.41,29.21,29.21,84200.0,21.051,21.1084,20.9649,20.9649,84200.0
2009-03-13 11:20:00,29.21,29.35,29.14,29.34,193600.0,20.9649,21.0653,20.9146,21.0582,193600.0
2009-03-13 11:25:00,29.34,29.34,29.22,29.28,71400.0,21.0582,21.0582,20.972,21.0151,71400.0
2009-03-13 11:30:00,29.28,29.28,29.15,29.17,100800.0,21.0151,21.0151,20.9218,20.9361,100800.0
2009-03-13 11:35:00,29.17,29.29,29.12,29.17,124400.0,20.9361,21.0223,20.9003,20.9361,124400.0
2009-03-13 11:40:00,29.16,29.28,29.16,29.18,84200.0,20.929,21.0151,20.929,20.9433,84200.0
2009-03-13 11:45:00,29.2,29.24,29.16,29.21,109600.0,20.9577,20.9864,20.929,20.9649,109600.0
2009-03-13 11:50:00,29.2,29.23,29.18,29.2,97000.0,20.9577,20.9792,20.9433,20.9577,97000.0
2009-03-13 11:55:00,29.19,29.32,29.18,29.27,77200.0,20.9505,21.0438,20.9433,21.0079,77200.0
2009-03-13 12:00:00,29.27,29.43,29.26,29.4,123600.0,21.0079,21.1228,21.0007,21.1012,123600.0
2009-03-13 12:05:00,29.4,29.4,29.31,29.36,67400.0,21.1012,21.1012,21.0366,21.0725,67400.0
2009-03-13 12:10:00,29.36,29.39,29.28,29.28,51200.0,21.0725,21.094,21.0151,21.0151,51200.0
2009-03-13 12:15:00,29.29,29.3,29.2,29.23,49000.0,21.0223,21.0295,20.9577,20.9792,49000.0
2009-03-13 12:20:00,29.22,29.25,29.17,29.21,91200.0,20.972,20.9936,20.9361,20.9649,91200.0
2009-03-13 12:25:00,29.24,29.32,29.2,29.22,62600.0,20.9864,21.0438,20.9577,20.972,62600.0
2009-03-13 12:30:00,29.2,29.25,29.17,29.18,44600.0,20.9577,20.9936,20.9361,20.9433,44600.0
2009-03-13 12:35:00,29.19,29.28,29.16,29.22,73400.0,20.9505,21.0151,20.929,20.972,73400.0
2009-03-13 12:40:00,29.21,29.31,29.2,29.26,56400.0,20.9649,21.0366,20.9577,21.0007,56400.0
2009-03-13 12:45:00,29.28,29.38,29.27,29.29,92600.0,21.0151,21.0869,21.0079,21.0223,92600.0
2009-03-13 12:50:00,29.28,29.32,29.23,29.28,83000.0,21.0151,21.0438,20.9792,21.0151,83000.0
2009-03-13 12:55:00,29.28,29.35,29.23,29.3,91600.0,21.0151,21.0653,20.9792,21.0295,91600.0
2009-03-13 13:00:00,29.3,29.31,29.2,29.22,43800.0,21.0295,21.0366,20.9577,20.972,43800.0
2009-03-13 13:05:00,29.2,29.22,29.13,29.16,97400.0,20.9577,20.972,20.9074,20.929,97400.0
2009-03-13 13:10:00,29.15,29.32,29.14,29.32,70600.0,20.9218,21.0438,20.9146,21.0438,70600.0
2009-03-13 13:15:00,29.32,29.39,29.26,29.26,100400.0,21.0438,21.094,21.0007,21.0007,100400.0
2009-03-13 13:20:00,29.26,29.28,29.21,29.23,44000.0,21.0007,21.0151,20.9649,20.9792,44000.0
2009-03-13 13:25:00,29.22,29.23,29.18,29.21,56600.0,20.972,20.9792,20.9433,20.9649,56600.0
2009-03-13 13:30:00,29.21,29.23,29.16,29.17,110400.0,20.9649,20.9792,20.929,20.9361,110400.0
2009-03-13 13:35:00,29.16,29.17,29.0,29.14,115000.0,20.929,20.9361,20.8141,20.9146,115000.0
2009-03-13 13:40:00,29.12,29.18,29.1,29.17,64000.0,20.9003,20.9433,20.8859,20.9361,64000.0
2009-03-13 13:45:00,29.16,29.24,29.14,29.24,135000.0,20.929,20.9864,20.9146,20.9864,135000.0
2009-03-13 13:50:00,29.23,29.33,29.19,29.33,119200.0,20.9792,21.051,20.9505,21.051,119200.0
2009-03-13 13:55:00,29.32,29.46,29.31,29.43,131200.0,21.0438,21.1443,21.0366,21.1228,131200.0
2009-03-13 14:00:00,29.43,29.5,29.38,29.41,133800.0,21.1228,21.173,21.0869,21.1084,133800.0
2009-03-13 14:05:00,29.39,29.51,29.36,29.48,123600.0,21.094,21.1802,21.0725,21.1586,123600.0
2009-03-13 14:10:00,29.48,29.55,29.43,29.53,109000.0,21.1586,21.2089,21.1228,21.1945,109000.0
2009-03-13 14:15:00,29.54,29.56,29.47,29.5,95600.0,21.2017,21.2161,21.1515,21.173,95600.0
2009-03-13 14:20:00,29.49,29.51,29.41,29.41,105000.0,21.1658,21.1802,21.1084,21.1084,105000.0
2009-03-13 14:25:00,29.43,29.52,29.43,29.51,124400.0,21.1228,21.1874,21.1228,21.1802,124400.0
2009-03-13 14:30:00,29.51,29.54,29.45,29.52,88600.0,21.1802,21.2017,21.1371,21.1874,88600.0
2009-03-13 14:35:00,29.51,29.56,29.47,29.5,94800.0,21.1802,21.2161,21.1515,21.173,94800.0
2009-03-13 14:40:00,29.49,29.56,29.47,29.5,64800.0,21.1658,21.2161,21.1515,21.173,64800.0
2009-03-13 14:45:00,29.5,29.6,29.49,29.51,97800.0,21.173,21.2448,21.1658,21.1802,97800.0
2009-03-13 14:50:00,29.51,29.52,29.48,29.52,53600.0,21.1802,21.1874,21.1586,21.1874,53600.0
2009-03-13 14:55:00,29.5,29.52,29.37,29.38,101400.0,21.173,21.1874,21.0797,21.0869,101400.0
2009-03-13 15:00:00,29.37,29.43,29.36,29.39,74200.0,21.0797,21.1228,21.0725,21.094,74200.0
2009-03-13 15:05:00,29.4,29.45,29.35,29.38,60200.0,21.1012,21.1371,21.0653,21.0869,60200.0
2009-03-13 15:10:00,29.43,29.44,29.38,29.39,46600.0,21.1228,21.1299,21.0869,21.094,46600.0
2009-03-13 15:15:00,29.4,29.49,29.39,29.46,125000.0,21.1012,21.1658,21.094,21.1443,125000.0
2009-03-13 15:20:00,29.46,29.5,29.42,29.48,100400.0,21.1443,21.173,21.1156,21.1586,100400.0
2009-03-13 15:25:00,29.48,29.5,29.45,29.48,112600.0,21.1586,21.173,21.1371,21.1586,112600.0
2009-03-13 15:30:00,29.47,29.49,29.38,29.44,87600.0,21.1515,21.1658,21.0869,21.1299,87600.0
2009-03-13 15:35:00,29.44,29.45,29.36,29.39,195000.0,21.1299,21.1371,21.0725,21.094,195000.0
2009-03-13 15:40:00,29.39,29.46,29.37,29.43,125600.0,21.094,21.1443,21.0797,21.1228,125600.0
2009-03-13 15:45:00,29.43,29.45,29.39,29.41,134400.0,21.1228,21.1371,21.094,21.1084,134400.0
2009-03-13 15:50:00,29.4,29.48,29.39,29.48,144400.0,21.1012,21.1586,21.094,21.1586,144400.0
2009-03-13 15:55:00,29.48,29.5,29.41,29.46,207000.0,21.1586,21.173,21.1084,21.1443,207000.0
2009-03-16 09:30:00,29.3,29.65,29.3,29.55,107200.0,21.0295,21.2807,21.0295,21.2089,107200.0
2009-03-16 09:35:00,29.55,29.64,29.41,29.52,114200.0,21.2089,21.2735,21.1084,21.1874,114200.0
2009-03-16 09:40:00,29.52,29.61,29.37,29.44,87400.0,21.1874,21.2519,21.0797,21.1299,87400.0
2009-03-16 09:45:00,29.43,29.54,29.43,29.52,38000.0,21.1228,21.2017,21.1228,21.1874,38000.0
2009-03-16 09:50:00,29.54,29.62,29.43,29.62,87200.0,21.2017,21.2591,21.1228,21.2591,87200.0
2009-03-16 09:55:00,29.61,29.81,29.61,29.79,106200.0,21.2519,21.3955,21.2519,21.3811,106200.0
2009-03-16 10:00:00,29.79,29.89,29.73,29.78,82000.0,21.3811,21.4529,21.3381,21.374,82000.0
2009-03-16 10:05:00,29.77,29.86,29.67,29.86,40800.0,21.3668,21.4314,21.295,21.4314,40800.0
2009-03-16 10:10:00,29.86,29.86,29.64,29.74,72200.0,21.4314,21.4314,21.2735,21.3453,72200.0
2009-03-16 10:15:00,29.71,29.77,29.7,29.74,69200.0,21.3237,21.3668,21.3165,21.3453,69200.0
2009-03-16 10:20:00,29.73,30.0,29.69,30.0,118000.0,21.3381,21.5319,21.3094,21.5319,118000.0
2009-03-16 10:25:00,30.0,30.1,29.99,30.0,122600.0,21.5319,21.6036,21.5247,21.5319,122600.0
2009-03-16 10:30:00,30.01,30.41,29.99,30.35,144200.0,21.539,21.8261,21.5247,21.7831,144200.0
2009-03-16 10:35:00,30.35,30.39,30.23,30.27,125000.0,21.7831,21.8118,21.6969,21.7256,125000.0
2009-03-16 10:40:00,30.28,30.3,30.17,30.24,85600.0,21.7328,21.7472,21.6539,21.7041,85600.0
2009-03-16 10:45:00,30.21,30.34,30.21,30.31,68400.0,21.6826,21.7759,21.6826,21.7544,68400.0
2009-03-16 10:50:00,30.31,30.33,30.25,30.28,100200.0,21.7544,21.7687,21.7113,21.7328,100200.0
2009-03-16 10:55:00,30.28,30.39,30.2,30.2,70400.0,21.7328,21.8118,21.6754,21.6754,70400.0
2009-03-16 11:00:00,30.22,30.26,30.09,30.11,135800.0,21.6898,21.7185,21.5965,21.6108,135800.0
2009-03-16 11:05:00,30.12,30.21,30.1,30.15,146000.0,21.618,21.6826,21.6036,21.6395,146000.0
2009-03-16 11:10:00,30.17,30.24,30.11,30.13,145600.0,21.6539,21.7041,21.6108,21.6252,145600.0
2009-03-16 11:15:00,30.13,30.26,30.13,30.26,105000.0,21.6252,21.7185,21.6252,21.7185,105000.0
2009-03-16 11:20:00,30.26,30.41,30.26,30.41,115600.0,21.7185,21.8261,21.7185,21.8261,115600.0
2009-03-16 11:25:00,30.41,30.5,30.4,30.46,104800.0,21.8261,21.8907,21.819,21.862,104800.0
2009-03-16 11:30:00,30.46,30.53,30.46,30.49,84200.0,21.862,21.9123,21.862,21.8835,84200.0
2009-03-16 11:35:00,30.5,30.55,30.47,30.55,139800.0,21.8907,21.9266,21.8692,21.9266,139800.0
2009-03-16 11:40:00,30.54,30.56,30.5,30.53,122200.0,21.9194,21.9338,21.8907,21.9123,122200.0
2009-03-16 11:45:00,30.52,30.64,30.52,30.64,94200.0,21.9051,21.9912,21.9051,21.9912,94200.0
2009-03-16 11:50:00,30.63,30.68,30.51,30.55,85800.0,21.984,22.0199,21.8979,21.9266,85800.0
2009-03-16 11:55:00,30.56,30.61,30.53,30.57,58000.0,21.9338,21.9697,21.9123,21.941,58000.0
2009-03-16 12:00:00,30.57,30.6,30.52,30.53,102200.0,21.941,21.9625,21.9051,21.9123,102200.0
2009-03-16 12:05:00,30.53,30.66,30.53,30.63,63600.0,21.9123,22.0056,21.9123,21.984,63600.0
2009-03-16 12:10:00,30.63,30.77,30.62,30.76,139000.0,21.984,22.0845,21.9769,22.0773,139000.0
2009-03-16 12:15:00,30.77,30.81,30.74,30.79,88800.0,22.0845,22.1132,22.063,22.0989,88800.0
2009-03-16 12:20:00,30.79,30.88,30.75,30.86,77000.0,22.0989,22.1635,22.0702,22.1491,77000.0
2009-03-16 12:25:00,30.85,30.93,30.85,30.91,120600.0,22.1419,22.1994,22.1419,22.185,120600.0
2009-03-16 12:30:00,30.92,31.07,30.92,31.06,194800.0,22.1922,22.2998,22.1922,22.2927,194800.0
2009-03-16 12:35:00,31.06,31.22,31.04,31.17,179600.0,22.2927,22.4075,22.2783,22.3716,179600.0
2009-03-16 12:40:00,31.18,31.24,31.11,31.14,111000.0,22.3788,22.4218,22.3285,22.3501,111000.0
2009-03-16 12:45:00,31.14,31.21,31.13,31.21,80000.0,22.3501,22.4003,22.3429,22.4003,80000.0
2009-03-16 12:50:00,31.21,31.23,31.14,31.21,52400.0,22.4003,22.4147,22.3501,22.4003,52400.0
2009-03-16 12:55:00,31.22,31.33,31.19,31.3,55200.0,22.4075,22.4864,22.386,22.4649,55200.0
2009-03-16 13:00:00,31.3,31.33,31.14,31.2,80200.0,22.4649,22.4864,22.3501,22.3931,80200.0
2009-03-16 13:05:00,31.2,31.2,31.08,31.18,91000.0,22.3931,22.3931,22.307,22.3788,91000.0
2009-03-16 13:10:00,31.18,31.22,31.17,31.2,59200.0,22.3788,22.4075,22.3716,22.3931,59200.0
2009-03-16 13:15:00,31.18,31.24,31.18,31.23,73400.0,22.3788,22.4218,22.3788,22.4147,73400.0
2009-03-16 13:20:00,31.23,31.24,31.15,31.19,65000.0,22.4147,22.4218,22.3573,22.386,65000.0
2009-03-16 13:25:00,31.19,31.24,31.18,31.24,62600.0,22.386,22.4218,22.3788,22.4218,62600.0
2009-03-16 13:30:00,31.23,31.3,31.2,31.25,92000.0,22.4147,22.4649,22.3931,22.429,92000.0
2009-03-16 13:35:00,31.25,31.33,31.21,31.3,130800.0,22.429,22.4864,22.4003,22.4649,130800.0
2009-03-16 13:40:00,31.3,31.41,31.28,31.41,106800.0,22.4649,22.5439,22.4506,22.5439,106800.0
2009-03-16 13:45:00,31.4,31.49,31.4,31.43,125200.0,22.5367,22.6013,22.5367,22.5582,125200.0
2009-03-16 13:50:00,31.44,31.44,31.29,31.29,95600.0,22.5654,22.5654,22.4577,22.4577,95600.0
2009-03-16 13:55:00,31.27,31.27,31.11,31.14,82400.0,22.4434,22.4434,22.3285,22.3501,82400.0
2009-03-16 14:00:00,31.14,31.15,31.03,31.1,100000.0,22.3501,22.3573,22.2711,22.3214,100000.0
2009-03-16 14:05:00,31.09,31.1,30.92,31.06,133000.0,22.3142,22.3214,22.1922,22.2927,133000.0
2009-03-16 14:10:00,31.06,31.19,31.05,31.18,122000.0,22.2927,22.386,22.2855,22.3788,122000.0
2009-03-16 14:15:00,31.18,31.27,31.18,31.25,182400.0,22.3788,22.4434,22.3788,22.429,182400.0
2009-03-16 14:20:00,31.25,31.25,31.09,31.11,76200.0,22.429,22.429,22.3142,22.3285,76200.0
2009-03-16 14:25:00,31.11,31.15,31.1,31.14,80800.0,22.3285,22.3573,22.3214,22.3501,80800.0
2009-03-16 14:30:00,31.13,31.15,31.02,31.08,79000.0,22.3429,22.3573,22.2639,22.307,79000.0
2009-03-16 14:35:00,31.07,31.18,31.05,31.17,166600.0,22.2998,22.3788,22.2855,22.3716,166600.0
2009-03-16 14:40:00,31.16,31.37,31.16,31.36,161800.0,22.3644,22.5152,22.3644,22.508,161800.0
2009-03-16 14:45:00,31.35,31.39,31.3,31.38,147000.0,22.5008,22.5295,22.4649,22.5223,147000.0
2009-03-16 14:50:00,31.38,31.41,31.3,31.35,153800.0,22.5223,22.5439,22.4649,22.5008,153800.0
2009-03-16 14:55:00,31.35,31.36,31.1,31.11,134200.0,22.5008,22.508,22.3214,22.3285,134200.0
2009-03-16 15:00:00,31.11,31.19,31.09,31.11,122000.0,22.3285,22.386,22.3142,22.3285,122000.0
2009-03-16 15:05:00,31.11,31.19,31.05,31.19,146600.0,22.3285,22.386,22.2855,22.386,146600.0
2009-03-16 15:10:00,31.18,31.35,31.17,31.34,211800.0,22.3788,22.5008,22.3716,22.4936,211800.0
2009-03-16 15:15:00,31.34,31.36,31.1,31.1,109600.0,22.4936,22.508,22.3214,22.3214,109600.0
2009-03-16 15:20:00,31.1,31.1,30.86,30.88,138200.0,22.3214,22.3214,22.1491,22.1635,138200.0
2009-03-16 15:25:00,30.89,31.11,30.89,31.1,110800.0,22.1706,22.3285,22.1706,22.3214,110800.0
2009-03-16 15:30:00,31.1,31.11,31.0,31.02,184000.0,22.3214,22.3285,22.2496,22.2639,184000.0
2009-03-16 15:35:00,31.03,31.03,30.74,30.74,159400.0,22.2711,22.2711,22.063,22.063,159400.0
2009-03-16 15:40:00,30.75,30.83,30.69,30.73,211600.0,22.0702,22.1276,22.0271,22.0558,211600.0
2009-03-16 15:45:00,30.73,30.9,30.7,30.84,164000.0,22.0558,22.1778,22.0343,22.1348,164000.0
2009-03-16 15:50:00,30.85,30.92,30.82,30.88,146200.0,22.1419,22.1922,22.1204,22.1635,146200.0
2009-03-16 15:55:00,30.88,30.9,30.79,30.8,233400.0,22.1635,22.1778,22.0989,22.106,233400.0
2009-03-17 09:30:00,30.73,30.85,30.42,30.83,202000.0,22.0558,22.1419,21.8333,22.1276,202000.0
2009-03-17 09:35:00,30.82,30.82,30.34,30.44,168800.0,22.1204,22.1204,21.7759,21.8477,168800.0
2009-03-17 09:40:00,30.47,30.5,30.29,30.33,224600.0,21.8692,21.8907,21.74,21.7687,224600.0
2009-03-17 09:45:00,30.32,30.51,30.18,30.5,153800.0,21.7615,21.8979,21.6611,21.8907,153800.0
2009-03-17 09:50:00,30.5,30.75,30.35,30.72,193000.0,21.8907,22.0702,21.7831,22.0486,193000.0
2009-03-17 09:55:00,30.72,30.99,30.53,30.53,207000.0,22.0486,22.2424,21.9123,21.9123,207000.0
2009-03-17 10:00:00,30.5,30.83,30.5,30.6,189400.0,21.8907,22.1276,21.8907,21.9625,189400.0
2009-03-17 10:05:00,30.58,30.59,30.43,30.53,101000.0,21.9481,21.9553,21.8405,21.9123,101000.0
2009-03-17 10:10:00,30.53,30.68,30.4,30.51,119000.0,21.9123,22.0199,21.819,21.8979,119000.0
2009-03-17 10:15:00,30.53,30.75,30.52,30.61,103800.0,21.9123,22.0702,21.9051,21.9697,103800.0
2009-03-17 10:20:00,30.61,30.95,30.61,30.9,155600.0,21.9697,22.2137,21.9697,22.1778,155600.0
2009-03-17 10:25:00,30.9,30.92,30.75,30.82,166800.0,22.1778,22.1922,22.0702,22.1204,166800.0
2009-03-17 10:30:00,30.82,30.83,30.66,30.74,219600.0,22.1204,22.1276,22.0056,22.063,219600.0
2009-03-17 10:35:00,30.73,30.97,30.72,30.89,133200.0,22.0558,22.2281,22.0486,22.1706,133200.0
2009-03-17 10:40:00,30.91,31.02,30.8,30.99,77000.0,22.185,22.2639,22.106,22.2424,77000.0
2009-03-17 10:45:00,31.02,31.19,31.0,31.1,113600.0,22.2639,22.386,22.2496,22.3214,113600.0
2009-03-17 10:50:00,31.09,31.24,31.07,31.2,60000.0,22.3142,22.4218,22.2998,22.3931,60000.0
2009-03-17 10:55:00,31.19,31.2,31.0,31.0,62400.0,22.386,22.3931,22.2496,22.2496,62400.0
2009-03-17 11:00:00,30.99,30.99,30.83,30.91,144400.0,22.2424,22.2424,22.1276,22.185,144400.0
2009-03-17 11:05:00,30.9,31.09,30.89,31.0,79800.0,22.1778,22.3142,22.1706,22.2496,79800.0
2009-03-17 11:10:00,31.0,31.03,30.86,30.9,80200.0,22.2496,22.2711,22.1491,22.1778,80200.0
2009-03-17 11:15:00,30.91,31.0,30.75,30.77,102400.0,22.185,22.2496,22.0702,22.0845,102400.0
2009-03-17 11:20:00,30.76,30.93,30.75,30.78,98800.0,22.0773,22.1994,22.0702,22.0917,98800.0
2009-03-17 11:25:00,30.8,30.82,30.7,30.71,90400.0,22.106,22.1204,22.0343,22.0415,90400.0
2009-03-17 11:30:00,30.69,30.77,30.64,30.67,130800.0,22.0271,22.0845,21.9912,22.0127,130800.0
2009-03-17 11:35:00,30.67,30.7,30.63,30.68,59600.0,22.0127,22.0343,21.984,22.0199,59600.0
2009-03-17 11:40:00,30.66,30.83,30.65,30.75,80200.0,22.0056,22.1276,21.9984,22.0702,80200.0
2009-03-17 11:45:00,30.75,30.77,30.66,30.68,75800.0,22.0702,22.0845,22.0056,22.0199,75800.0
2009-03-17 11:50:00,30.69,30.75,30.68,30.74,59600.0,22.0271,22.0702,22.0199,22.063,59600.0
2009-03-17 11:55:00,30.75,30.91,30.72,30.88,41200.0,22.0702,22.185,22.0486,22.1635,41200.0
2009-03-17 12:00:00,30.89,30.93,30.84,30.86,65200.0,22.1706,22.1994,22.1348,22.1491,65200.0
2009-03-17 12:05:00,30.85,30.86,30.81,30.82,64200.0,22.1419,22.1491,22.1132,22.1204,64200.0
2009-03-17 12:10:00,30.82,30.83,30.67,30.69,112600.0,22.1204,22.1276,22.0127,22.0271,112600.0
2009-03-17 12:15:00,30.68,30.75,30.66,30.69,171800.0,22.0199,22.0702,22.0056,22.0271,171800.0
2009-03-17 12:20:00,30.69,30.77,30.68,30.73,201200.0,22.0271,22.0845,22.0199,22.0558,201200.0
2009-03-17 12:25:00,30.72,30.82,30.68,30.79,123000.0,22.0486,22.1204,22.0199,22.0989,123000.0
2009-03-17 12:30:00,30.79,30.83,30.65,30.68,135000.0,22.0989,22.1276,21.9984,22.0199,135000.0
2009-03-17 12:35:00,30.68,30.92,30.64,30.91,234000.0,22.0199,22.1922,21.9912,22.185,234000.0
2009-03-17 12:40:00,30.91,30.96,30.88,30.92,99000.0,22.185,22.2209,22.1635,22.1922,99000.0
2009-03-17 12:45:00,30.9,30.97,30.84,30.84,123600.0,22.1778,22.2281,22.1348,22.1348,123600.0
2009-03-17 12:50:00,30.84,30.9,30.79,30.88,82800.0,22.1348,22.1778,22.0989,22.1635,82800.0
2009-03-17 12:55:00,30.89,30.93,30.8,30.91,71200.0,22.1706,22.1994,22.106,22.185,71200.0
2009-03-17 13:00:00,30.91,30.99,30.91,30.92,67200.0,22.185,22.2424,22.185,22.1922,67200.0
2009-03-17 13:05:00,30.93,30.97,30.92,30.94,65000.0,22.1994,22.2281,22.1922,22.2065,65000.0
2009-03-17 13:10:00,30.93,31.06,30.93,31.06,59400.0,22.1994,22.2927,22.1994,22.2927,59400.0
2009-03-17 13:15:00,31.06,31.25,31.06,31.22,106000.0,22.2927,22.429,22.2927,22.4075,106000.0
2009-03-17 13:20:00,31.23,31.41,31.22,31.37,73400.0,22.4147,22.5439,22.4075,22.5152,73400.0
2009-03-17 13:25:00,31.39,31.39,31.3,31.31,63400.0,22.5295,22.5295,22.4649,22.4721,63400.0
2009-03-17 13:30:00,31.3,31.38,31.27,31.32,131200.0,22.4649,22.5223,22.4434,22.4793,131200.0
2009-03-17 13:35:00,31.33,31.39,31.28,31.29,44000.0,22.4864,22.5295,22.4506,22.4577,44000.0
2009-03-17 13:40:00,31.3,31.34,31.11,31.13,121200.0,22.4649,22.4936,22.3285,22.3429,121200.0
2009-03-17 13:45:00,31.13,31.22,31.09,31.16,100000.0,22.3429,22.4075,22.3142,22.3644,100000.0
2009-03-17 13:50:00,31.16,31.17,30.98,31.03,162200.0,22.3644,22.3716,22.2352,22.2711,162200.0
2009-03-17 13:55:00,31.03,31.07,30.85,30.96,150200.0,22.2711,22.2998,22.1419,22.2209,150200.0
2009-03-17 14:00:00,30.97,30.99,30.86,30.89,118800.0,22.2281,22.2424,22.1491,22.1706,118800.0
2009-03-17 14:05:00,30.89,30.98,30.86,30.92,108200.0,22.1706,22.2352,22.1491,22.1922,108200.0
2009-03-17 14:10:00,30.94,31.06,30.91,31.06,177200.0,22.2065,22.2927,22.185,22.2927,177200.0
2009-03-17 14:15:00,31.07,31.1,30.93,30.96,145400.0,22.2998,22.3214,22.1994,22.2209,145400.0
2009-03-17 14:20:00,30.96,31.06,30.93,31.06,143400.0,22.2209,22.2927,22.1994,22.2927,143400.0
2009-03-17 14:25:00,31.06,31.07,30.88,30.91,166000.0,22.2927,22.2998,22.1635,22.185,166000.0
2009-03-17 14:30:00,30.92,31.03,30.9,30.99,152800.0,22.1922,22.2711,22.1778,22.2424,152800.0
2009-03-17 14:35:00,31.0,31.11,30.98,31.11,129600.0,22.2496,22.3285,22.2352,22.3285,129600.0
2009-03-17 14:40:00,31.1,31.27,31.1,31.22,186600.0,22.3214,22.4434,22.3214,22.4075,186600.0
2009-03-17 14:45:00,31.22,31.26,31.18,31.22,100400.0,22.4075,22.4362,22.3788,22.4075,100400.0
2009-03-17 14:50:00,31.24,31.34,31.21,31.26,94400.0,22.4218,22.4936,22.4003,22.4362,94400.0
2009-03-17 14:55:00,31.28,31.33,31.15,31.18,142400.0,22.4506,22.4864,22.3573,22.3788,142400.0
2009-03-17 15:00:00,31.18,31.25,31.14,31.22,138400.0,22.3788,22.429,22.3501,22.4075,138400.0
2009-03-17 15:05:00,31.22,31.4,31.21,31.34,146200.0,22.4075,22.5367,22.4003,22.4936,146200.0
2009-03-17 15:10:00,31.34,31.37,31.24,31.3,144400.0,22.4936,22.5152,22.4218,22.4649,144400.0
2009-03-17 15:15:00,31.29,31.3,31.18,31.24,79800.0,22.4577,22.4649,22.3788,22.4218,79800.0
2009-03-17 15:20:00,31.24,31.38,31.22,31.29,98600.0,22.4218,22.5223,22.4075,22.4577,98600.0
2009-03-17 15:25:00,31.29,31.33,31.24,31.25,83600.0,22.4577,22.4864,22.4218,22.429,83600.0
2009-03-17 15:30:00,31.24,31.3,31.12,31.27,323000.0,22.4218,22.4649,22.3357,22.4434,323000.0
2009-03-17 15:35:00,31.26,31.34,31.13,31.24,227200.0,22.4362,22.4936,22.3429,22.4218,227200.0
2009-03-17 15:40:00,31.23,31.34,31.23,31.34,165200.0,22.4147,22.4936,22.4147,22.4936,165200.0
2009-03-17 15:45:00,31.33,31.34,31.22,31.27,245200.0,22.4864,22.4936,22.4075,22.4434,245200.0
2009-03-17 15:50:00,31.28,31.42,31.27,31.37,353600.0,22.4506,22.551,22.4434,22.5152,353600.0
2009-03-17 15:55:00,31.38,31.53,31.36,31.52,400400.0,22.5223,22.63,22.508,22.6228,400400.0
2009-03-18 09:30:00,31.23,31.23,30.83,30.93,154600.0,22.4147,22.4147,22.1276,22.1994,154600.0
2009-03-18 09:35:00,30.94,30.96,30.63,30.95,174600.0,22.2065,22.2209,21.984,22.2137,174600.0
2009-03-18 09:40:00,30.88,30.93,30.68,30.75,115800.0,22.1635,22.1994,22.0199,22.0702,115800.0
2009-03-18 09:45:00,30.75,30.9,30.56,30.56,193800.0,22.0702,22.1778,21.9338,21.9338,193800.0
2009-03-18 09:50:00,30.57,30.6,30.32,30.39,285800.0,21.941,21.9625,21.7615,21.8118,285800.0
2009-03-18 09:55:00,30.41,30.57,30.36,30.55,111200.0,21.8261,21.941,21.7902,21.9266,111200.0
2009-03-18 10:00:00,30.55,30.57,30.34,30.36,102600.0,21.9266,21.941,21.7759,21.7902,102600.0
2009-03-18 10:05:00,30.36,30.4,30.18,30.27,182600.0,21.7902,21.819,21.6611,21.7256,182600.0
2009-03-18 10:10:00,30.26,30.31,30.18,30.2,115400.0,21.7185,21.7544,21.6611,21.6754,115400.0
2009-03-18 10:15:00,30.18,30.18,30.04,30.13,168200.0,21.6611,21.6611,21.5606,21.6252,168200.0
2009-03-18 10:20:00,30.11,30.13,29.89,29.91,110400.0,21.6108,21.6252,21.4529,21.4673,110400.0
2009-03-18 10:25:00,29.88,29.98,29.83,29.91,154600.0,21.4457,21.5175,21.4098,21.4673,154600.0
2009-03-18 10:30:00,29.91,29.95,29.65,29.66,303400.0,21.4673,21.496,21.2807,21.2878,303400.0
2009-03-18 10:35:00,29.68,29.68,29.46,29.47,222600.0,21.3022,21.3022,21.1443,21.1515,222600.0
2009-03-18 10:40:00,29.47,29.67,29.47,29.66,168800.0,21.1515,21.295,21.1515,21.2878,168800.0
2009-03-18 10:45:00,29.65,29.75,29.6,29.67,138400.0,21.2807,21.3524,21.2448,21.295,138400.0
2009-03-18 10:50:00,29.67,29.69,29.46,29.55,188400.0,21.295,21.3094,21.1443,21.2089,188400.0
2009-03-18 10:55:00,29.56,29.69,29.55,29.69,191000.0,21.2161,21.3094,21.2089,21.3094,191000.0
2009-03-18 11:00:00,29.69,29.75,29.6,29.65,164400.0,21.3094,21.3524,21.2448,21.2807,164400.0
2009-03-18 11:05:00,29.66,29.73,29.52,29.52,92600.0,21.2878,21.3381,21.1874,21.1874,92600.0
2009-03-18 11:10:00,29.54,29.78,29.53,29.75,147800.0,21.2017,21.374,21.1945,21.3524,147800.0
2009-03-18 11:15:00,29.76,29.78,29.56,29.56,77000.0,21.3596,21.374,21.2161,21.2161,77000.0
2009-03-18 11:20:00,29.58,29.65,29.47,29.48,103600.0,21.2304,21.2807,21.1515,21.1586,103600.0
2009-03-18 11:25:00,29.48,29.51,29.43,29.46,116000.0,21.1586,21.1802,21.1228,21.1443,116000.0
2009-03-18 11:30:00,29.46,29.57,29.43,29.48,135400.0,21.1443,21.2232,21.1228,21.1586,135400.0
2009-03-18 11:35:00,29.47,29.47,29.25,29.32,129000.0,21.1515,21.1515,20.9936,21.0438,129000.0
2009-03-18 11:40:00,29.31,29.41,29.26,29.39,148600.0,21.0366,21.1084,21.0007,21.094,148600.0
2009-03-18 11:45:00,29.39,29.45,29.38,29.39,124800.0,21.094,21.1371,21.0869,21.094,124800.0
2009-03-18 11:50:00,29.38,29.55,29.36,29.5,136000.0,21.0869,21.2089,21.0725,21.173,136000.0
2009-03-18 11:55:00,29.51,29.71,29.48,29.71,114400.0,21.1802,21.3237,21.1586,21.3237,114400.0
2009-03-18 12:00:00,29.71,29.88,29.69,29.86,127200.0,21.3237,21.4457,21.3094,21.4314,127200.0
2009-03-18 12:05:00,29.86,29.93,29.77,29.89,146800.0,21.4314,21.4816,21.3668,21.4529,146800.0
2009-03-18 12:10:00,29.89,29.91,29.77,29.81,80600.0,21.4529,21.4673,21.3668,21.3955,80600.0
2009-03-18 12:15:00,29.81,29.93,29.81,29.91,82400.0,21.3955,21.4816,21.3955,21.4673,82400.0
2009-03-18 12:20:00,29.91,30.05,29.89,30.0,101400.0,21.4673,21.5677,21.4529,21.5319,101400.0
2009-03-18 12:25:00,30.02,30.03,29.93,29.95,107000.0,21.5462,21.5534,21.4816,21.496,107000.0
2009-03-18 12:30:00,29.96,29.97,29.81,29.88,95000.0,21.5032,21.5103,21.3955,21.4457,95000.0
2009-03-18 12:35:00,29.89,29.95,29.85,29.89,64400.0,21.4529,21.496,21.4242,21.4529,64400.0
2009-03-18 12:40:00,29.89,30.02,29.89,30.02,66800.0,21.4529,21.5462,21.4529,21.5462,66800.0
2009-03-18 12:45:00,29.99,30.02,29.9,29.93,75400.0,21.5247,21.5462,21.4601,21.4816,75400.0
2009-03-18 12:50:00,29.93,29.93,29.76,29.84,116600.0,21.4816,21.4816,21.3596,21.417,116600.0
2009-03-18 12:55:00,29.85,30.21,29.82,30.12,163800.0,21.4242,21.6826,21.4027,21.618,163800.0
2009-03-18 13:00:00,30.1,30.18,30.06,30.07,159800.0,21.6036,21.6611,21.5749,21.5821,159800.0
2009-03-18 13:05:00,30.06,30.11,29.98,30.0,93200.0,21.5749,21.6108,21.5175,21.5319,93200.0
2009-03-18 13:10:00,30.0,30.03,29.9,29.92,156000.0,21.5319,21.5534,21.4601,21.4744,156000.0
2009-03-18 13:15:00,29.9,29.95,29.8,29.9,99600.0,21.4601,21.496,21.3883,21.4601,99600.0
2009-03-18 13:20:00,29.9,30.03,29.89,29.97,80800.0,21.4601,21.5534,21.4529,21.5103,80800.0
2009-03-18 13:25:00,29.98,30.04,29.97,29.99,56200.0,21.5175,21.5606,21.5103,21.5247,56200.0
2009-03-18 13:30:00,30.0,30.07,29.99,30.06,90800.0,21.5319,21.5821,21.5247,21.5749,90800.0
2009-03-18 13:35:00,30.05,30.11,30.04,30.06,53800.0,21.5677,21.6108,21.5606,21.5749,53800.0
2009-03-18 13:40:00,30.08,30.21,30.06,30.15,169800.0,21.5893,21.6826,21.5749,21.6395,169800.0
2009-03-18 13:45:00,30.15,30.16,30.06,30.07,89800.0,21.6395,21.6467,21.5749,21.5821,89800.0
2009-03-18 13:50:00,30.08,30.18,30.08,30.12,95600.0,21.5893,21.6611,21.5893,21.618,95600.0
2009-03-18 13:55:00,30.12,30.13,29.97,30.0,59600.0,21.618,21.6252,21.5103,21.5319,59600.0
2009-03-18 14:00:00,29.98,30.07,29.87,29.93,85400.0,21.5175,21.5821,21.4386,21.4816,85400.0
2009-03-18 14:05:00,29.93,30.0,29.89,29.96,60200.0,21.4816,21.5319,21.4529,21.5032,60200.0
2009-03-18 14:10:00,29.95,30.07,29.92,30.0,51400.0,21.496,21.5821,21.4744,21.5319,51400.0
2009-03-18 14:15:00,30.0,30.54,29.98,30.32,208600.0,21.5319,21.9194,21.5175,21.7615,208600.0
2009-03-18 14:20:00,30.3,31.06,30.28,30.97,378400.0,21.7472,22.2927,21.7328,22.2281,378400.0
2009-03-18 14:25:00,30.97,31.04,30.49,30.66,321600.0,22.2281,22.2783,21.8835,22.0056,321600.0
2009-03-18 14:30:00,30.66,30.84,30.34,30.41,356000.0,22.0056,22.1348,21.7759,21.8261,356000.0
2009-03-18 14:35:00,30.42,30.71,30.36,30.64,260000.0,21.8333,22.0415,21.7902,21.9912,260000.0
2009-03-18 14:40:00,30.64,30.88,30.56,30.84,195000.0,21.9912,22.1635,21.9338,22.1348,195000.0
2009-03-18 14:45:00,30.83,31.1,30.7,31.04,213000.0,22.1276,22.3214,22.0343,22.2783,213000.0
2009-03-18 14:50:00,31.03,31.3,31.01,31.25,280400.0,22.2711,22.4649,22.2568,22.429,280400.0
2009-03-18 14:55:00,31.25,31.4,31.22,31.3,191000.0,22.429,22.5367,22.4075,22.4649,191000.0
2009-03-18 15:00:00,31.31,31.32,31.1,31.15,168200.0,22.4721,22.4793,22.3214,22.3573,168200.0
2009-03-18 15:05:00,31.17,31.3,31.05,31.3,136400.0,22.3716,22.4649,22.2855,22.4649,136400.0
2009-03-18 15:10:00,31.28,31.34,31.15,31.28,120600.0,22.4506,22.4936,22.3573,22.4506,120600.0
2009-03-18 15:15:00,31.29,31.35,30.93,30.99,116400.0,22.4577,22.5008,22.1994,22.2424,116400.0
2009-03-18 15:20:00,30.98,31.0,30.56,30.7,274600.0,22.2352,22.2496,21.9338,22.0343,274600.0
2009-03-18 15:25:00,30.7,30.95,30.7,30.93,238000.0,22.0343,22.2137,22.0343,22.1994,238000.0
2009-03-18 15:30:00,30.96,30.99,30.75,30.84,184600.0,22.2209,22.2424,22.0702,22.1348,184600.0
2009-03-18 15:35:00,30.83,30.99,30.74,30.8,206200.0,22.1276,22.2424,22.063,22.106,206200.0
2009-03-18 15:40:00,30.81,31.02,30.79,30.86,239000.0,22.1132,22.2639,22.0989,22.1491,239000.0
2009-03-18 15:45:00,30.86,30.9,30.72,30.82,247000.0,22.1491,22.1778,22.0486,22.1204,247000.0
2009-03-18 15:50:00,30.82,31.02,30.81,31.02,232000.0,22.1204,22.2639,22.1132,22.2639,232000.0
2009-03-18 15:55:00,31.03,31.09,30.91,30.96,404800.0,22.2711,22.3142,22.185,22.2209,404800.0
2009-03-19 09:30:00,31.82,32.4,31.73,32.09,228800.0,22.8381,23.2544,22.7735,23.0319,228800.0
2009-03-19 09:35:00,32.09,32.24,32.0,32.24,236800.0,23.0319,23.1396,22.9673,23.1396,236800.0
2009-03-19 09:40:00,32.24,32.32,32.05,32.12,132800.0,23.1396,23.197,23.0032,23.0534,132800.0
2009-03-19 09:45:00,32.12,32.49,32.1,32.47,175200.0,23.0534,23.319,23.0391,23.3047,175200.0
2009-03-19 09:50:00,32.46,32.48,32.11,32.15,191200.0,23.2975,23.3118,23.0463,23.075,191200.0
2009-03-19 09:55:00,32.15,32.19,31.69,31.75,214800.0,23.075,23.1037,22.7448,22.7879,214800.0
2009-03-19 10:00:00,31.75,32.03,31.74,32.02,190200.0,22.7879,22.9889,22.7807,22.9817,190200.0
2009-03-19 10:05:00,32.01,32.06,31.8,31.96,155600.0,22.9745,23.0104,22.8238,22.9386,155600.0
2009-03-19 10:10:00,31.96,32.06,31.9,31.98,197400.0,22.9386,23.0104,22.8955,22.953,197400.0
2009-03-19 10:15:00,32.0,32.06,31.91,32.02,136600.0,22.9673,23.0104,22.9027,22.9817,136600.0
2009-03-19 10:20:00,32.04,32.22,32.0,32.16,185600.0,22.996,23.1252,22.9673,23.0822,185600.0
2009-03-19 10:25:00,32.16,32.24,32.12,32.18,73600.0,23.0822,23.1396,23.0534,23.0965,73600.0
2009-03-19 10:30:00,32.18,32.52,32.18,32.48,179000.0,23.0965,23.3405,23.0965,23.3118,179000.0
2009-03-19 10:35:00,32.5,32.59,32.44,32.55,103400.0,23.3262,23.3908,23.2831,23.3621,103400.0
2009-03-19 10:40:00,32.56,32.73,32.53,32.6,103200.0,23.3692,23.4913,23.3477,23.398,103200.0
2009-03-19 10:45:00,32.6,32.62,32.49,32.61,104400.0,23.398,23.4123,23.319,23.4051,104400.0
2009-03-19 10:50:00,32.62,32.63,32.5,32.53,63200.0,23.4123,23.4195,23.3262,23.3477,63200.0
2009-03-19 10:55:00,32.52,32.67,32.48,32.56,103200.0,23.3405,23.4482,23.3118,23.3692,103200.0
2009-03-19 11:00:00,32.57,32.72,32.48,32.48,90400.0,23.3764,23.4841,23.3118,23.3118,90400.0
2009-03-19 11:05:00,32.48,32.66,32.45,32.57,68200.0,23.3118,23.441,23.2903,23.3764,68200.0
2009-03-19 11:10:00,32.56,32.62,32.4,32.42,100800.0,23.3692,23.4123,23.2544,23.2688,100800.0
2009-03-19 11:15:00,32.43,32.59,32.35,32.51,62000.0,23.2759,23.3908,23.2185,23.3334,62000.0
2009-03-19 11:20:00,32.52,32.69,32.49,32.66,63400.0,23.3405,23.4626,23.319,23.441,63400.0
2009-03-19 11:25:00,32.66,32.71,32.52,32.53,86600.0,23.441,23.4769,23.3405,23.3477,86600.0
2009-03-19 11:30:00,32.53,32.55,32.4,32.4,63800.0,23.3477,23.3621,23.2544,23.2544,63800.0
2009-03-19 11:35:00,32.38,32.45,32.28,32.28,68800.0,23.2401,23.2903,23.1683,23.1683,68800.0
2009-03-19 11:40:00,32.27,32.27,32.03,32.04,78400.0,23.1611,23.1611,22.9889,22.996,78400.0
2009-03-19 11:45:00,32.04,32.04,31.85,31.86,151000.0,22.996,22.996,22.8597,22.8668,151000.0
2009-03-19 11:50:00,31.86,31.96,31.75,31.96,107200.0,22.8668,22.9386,22.7879,22.9386,107200.0
2009-03-19 11:55:00,31.95,31.96,31.87,31.93,129400.0,22.9314,22.9386,22.874,22.9171,129400.0
2009-03-19 12:00:00,31.92,31.96,31.88,31.91,97400.0,22.9099,22.9386,22.8812,22.9027,97400.0
2009-03-19 12:05:00,31.91,31.93,31.84,31.9,62000.0,22.9027,22.9171,22.8525,22.8955,62000.0
2009-03-19 12:10:00,31.89,31.95,31.86,31.89,102800.0,22.8884,22.9314,22.8668,22.8884,102800.0
2009-03-19 12:15:00,31.89,31.9,31.75,31.77,68400.0,22.8884,22.8955,22.7879,22.8022,68400.0
2009-03-19 12:20:00,31.78,31.92,31.72,31.9,93000.0,22.8094,22.9099,22.7664,22.8955,93000.0
2009-03-19 12:25:00,31.9,31.95,31.78,31.95,82200.0,22.8955,22.9314,22.8094,22.9314,82200.0
2009-03-19 12:30:00,31.95,31.97,31.88,31.93,48200.0,22.9314,22.9458,22.8812,22.9171,48200.0
2009-03-19 12:35:00,31.96,32.04,31.8,31.9,69800.0,22.9386,22.996,22.8238,22.8955,69800.0
2009-03-19 12:40:00,31.91,31.97,31.85,31.95,39600.0,22.9027,22.9458,22.8597,22.9314,39600.0
2009-03-19 12:45:00,31.96,32.09,31.93,32.01,64800.0,22.9386,23.0319,22.9171,22.9745,64800.0
2009-03-19 12:50:00,32.01,32.11,31.99,32.06,139200.0,22.9745,23.0463,22.9601,23.0104,139200.0
2009-03-19 12:55:00,32.06,32.15,31.93,31.97,84000.0,23.0104,23.075,22.9171,22.9458,84000.0
2009-03-19 13:00:00,31.97,32.1,31.95,32.0,65400.0,22.9458,23.0391,22.9314,22.9673,65400.0
2009-03-19 13:05:00,32.02,32.16,31.99,32.02,89800.0,22.9817,23.0822,22.9601,22.9817,89800.0
2009-03-19 13:10:00,32.05,32.22,32.04,32.21,70600.0,23.0032,23.1252,22.996,23.118,70600.0
2009-03-19 13:15:00,32.2,32.36,32.2,32.34,126200.0,23.1109,23.2257,23.1109,23.2113,126200.0
2009-03-19 13:20:00,32.33,32.35,32.28,32.31,96400.0,23.2042,23.2185,23.1683,23.1898,96400.0
2009-03-19 13:25:00,32.31,32.32,32.22,32.24,82400.0,23.1898,23.197,23.1252,23.1396,82400.0
2009-03-19 13:30:00,32.24,32.32,32.24,32.27,73600.0,23.1396,23.197,23.1396,23.1611,73600.0
2009-03-19 13:35:00,32.26,32.29,32.16,32.24,74000.0,23.1539,23.1755,23.0822,23.1396,74000.0
2009-03-19 13:40:00,32.24,32.31,32.14,32.16,96800.0,23.1396,23.1898,23.0678,23.0822,96800.0
2009-03-19 13:45:00,32.19,32.43,32.17,32.42,156200.0,23.1037,23.2759,23.0893,23.2688,156200.0
2009-03-19 13:50:00,32.43,32.45,32.36,32.4,55600.0,23.2759,23.2903,23.2257,23.2544,55600.0
2009-03-19 13:55:00,32.41,32.44,32.36,32.39,61800.0,23.2616,23.2831,23.2257,23.2472,61800.0
2009-03-19 14:00:00,32.4,32.52,32.4,32.49,67800.0,23.2544,23.3405,23.2544,23.319,67800.0
2009-03-19 14:05:00,32.49,32.55,32.48,32.53,107800.0,23.319,23.3621,23.3118,23.3477,107800.0
2009-03-19 14:10:00,32.53,32.54,32.41,32.45,103200.0,23.3477,23.3549,23.2616,23.2903,103200.0
2009-03-19 14:15:00,32.45,32.46,32.28,32.33,74800.0,23.2903,23.2975,23.1683,23.2042,74800.0
2009-03-19 14:20:00,32.35,32.35,32.13,32.16,108600.0,23.2185,23.2185,23.0606,23.0822,108600.0
2009-03-19 14:25:00,32.15,32.23,32.15,32.23,60200.0,23.075,23.1324,23.075,23.1324,60200.0
2009-03-19 14:30:00,32.22,32.24,32.11,32.2,88400.0,23.1252,23.1396,23.0463,23.1109,88400.0
2009-03-19 14:35:00,32.16,32.21,32.01,32.1,96200.0,23.0822,23.118,22.9745,23.0391,96200.0
2009-03-19 14:40:00,32.09,32.14,31.95,32.08,95400.0,23.0319,23.0678,22.9314,23.0247,95400.0
2009-03-19 14:45:00,32.07,32.12,32.02,32.02,85000.0,23.0176,23.0534,22.9817,22.9817,85000.0
2009-03-19 14:50:00,32.02,32.04,31.83,31.85,117200.0,22.9817,22.996,22.8453,22.8597,117200.0
2009-03-19 14:55:00,31.84,31.96,31.82,31.96,65800.0,22.8525,22.9386,22.8381,22.9386,65800.0
2009-03-19 15:00:00,31.96,32.13,31.93,32.08,110400.0,22.9386,23.0606,22.9171,23.0247,110400.0
2009-03-19 15:05:00,32.08,32.08,31.9,31.93,52000.0,23.0247,23.0247,22.8955,22.9171,52000.0
2009-03-19 15:10:00,31.93,31.97,31.86,31.92,56400.0,22.9171,22.9458,22.8668,22.9099,56400.0
2009-03-19 15:15:00,31.91,32.06,31.9,32.01,55200.0,22.9027,23.0104,22.8955,22.9745,55200.0
2009-03-19 15:20:00,32.01,32.03,31.9,31.93,57600.0,22.9745,22.9889,22.8955,22.9171,57600.0
2009-03-19 15:25:00,31.92,31.93,31.84,31.93,65400.0,22.9099,22.9171,22.8525,22.9171,65400.0
2009-03-19 15:30:00,31.93,32.03,31.9,31.96,98000.0,22.9171,22.9889,22.8955,22.9386,98000.0
2009-03-19 15:35:00,31.95,32.01,31.85,31.86,99600.0,22.9314,22.9745,22.8597,22.8668,99600.0
2009-03-19 15:40:00,31.86,31.86,31.71,31.78,122800.0,22.8668,22.8668,22.7592,22.8094,122800.0
2009-03-19 15:45:00,31.78,31.86,31.74,31.74,154200.0,22.8094,22.8668,22.7807,22.7807,154200.0
2009-03-19 15:50:00,31.74,31.78,31.66,31.68,183200.0,22.7807,22.8094,22.7233,22.7376,183200.0
2009-03-19 15:55:00,31.68,31.75,31.55,31.63,342600.0,22.7376,22.7879,22.6443,22.7018,342600.0
2009-03-20 09:30:00,32.1,32.5,32.08,32.42,1102600.0,23.0391,23.3262,23.0247,23.2688,1102600.0
2009-03-20 09:35:00,32.43,32.49,32.12,32.19,143600.0,23.2759,23.319,23.0534,23.1037,143600.0
2009-03-20 09:40:00,32.2,32.3,32.15,32.26,88400.0,23.1109,23.1826,23.075,23.1539,88400.0
2009-03-20 09:45:00,32.27,32.31,32.09,32.22,101800.0,23.1611,23.1898,23.0319,23.1252,101800.0
2009-03-20 09:50:00,32.24,32.35,32.12,32.16,111200.0,23.1396,23.2185,23.0534,23.0822,111200.0
2009-03-20 09:55:00,32.16,32.17,31.91,31.98,85200.0,23.0822,23.0893,22.9027,22.953,85200.0
2009-03-20 10:00:00,32.01,32.07,31.97,32.0,58200.0,22.9745,23.0176,22.9458,22.9673,58200.0
2009-03-20 10:05:00,32.0,32.0,31.79,31.9,82600.0,22.9673,22.9673,22.8166,22.8955,82600.0
2009-03-20 10:10:00,31.89,31.9,31.85,31.88,66600.0,22.8884,22.8955,22.8597,22.8812,66600.0
2009-03-20 10:15:00,31.88,31.91,31.82,31.83,99600.0,22.8812,22.9027,22.8381,22.8453,99600.0
2009-03-20 10:20:00,31.83,32.03,31.83,31.93,132400.0,22.8453,22.9889,22.8453,22.9171,132400.0
2009-03-20 10:25:00,31.93,32.06,31.86,32.04,180200.0,22.9171,23.0104,22.8668,22.996,180200.0
2009-03-20 10:30:00,32.04,32.05,31.85,31.92,132400.0,22.996,23.0032,22.8597,22.9099,132400.0
2009-03-20 10:35:00,31.92,31.96,31.86,31.95,77200.0,22.9099,22.9386,22.8668,22.9314,77200.0
2009-03-20 10:40:00,31.96,31.96,31.88,31.91,49600.0,22.9386,22.9386,22.8812,22.9027,49600.0
2009-03-20 10:45:00,31.91,31.96,31.83,31.96,62800.0,22.9027,22.9386,22.8453,22.9386,62800.0
2009-03-20 10:50:00,31.96,31.97,31.9,31.96,84200.0,22.9386,22.9458,22.8955,22.9386,84200.0
2009-03-20 10:55:00,31.96,32.06,31.96,32.0,68000.0,22.9386,23.0104,22.9386,22.9673,68000.0
2009-03-20 11:00:00,31.99,32.01,31.9,31.98,51200.0,22.9601,22.9745,22.8955,22.953,51200.0
2009-03-20 11:05:00,31.97,31.98,31.84,31.9,57400.0,22.9458,22.953,22.8525,22.8955,57400.0
2009-03-20 11:10:00,31.9,31.92,31.85,31.85,65400.0,22.8955,22.9099,22.8597,22.8597,65400.0
2009-03-20 11:15:00,31.85,31.86,31.79,31.83,120600.0,22.8597,22.8668,22.8166,22.8453,120600.0
2009-03-20 11:20:00,31.83,31.83,31.73,31.77,79200.0,22.8453,22.8453,22.7735,22.8022,79200.0
2009-03-20 11:25:00,31.78,31.83,31.76,31.81,53800.0,22.8094,22.8453,22.7951,22.831,53800.0
2009-03-20 11:30:00,31.82,31.9,31.77,31.89,48600.0,22.8381,22.8955,22.8022,22.8884,48600.0
2009-03-20 11:35:00,31.86,31.9,31.84,31.87,39400.0,22.8668,22.8955,22.8525,22.874,39400.0
2009-03-20 11:40:00,31.87,31.95,31.86,31.92,56200.0,22.874,22.9314,22.8668,22.9099,56200.0
2009-03-20 11:45:00,31.91,31.91,31.75,31.8,51600.0,22.9027,22.9027,22.7879,22.8238,51600.0
2009-03-20 11:50:00,31.8,31.89,31.8,31.86,59800.0,22.8238,22.8884,22.8238,22.8668,59800.0
2009-03-20 11:55:00,31.87,31.88,31.8,31.88,48200.0,22.874,22.8812,22.8238,22.8812,48200.0
2009-03-20 12:00:00,31.87,31.88,31.82,31.82,38000.0,22.874,22.8812,22.8381,22.8381,38000.0
2009-03-20 12:05:00,31.82,31.87,31.8,31.83,46000.0,22.8381,22.874,22.8238,22.8453,46000.0
2009-03-20 12:10:00,31.83,31.9,31.83,31.89,100600.0,22.8453,22.8955,22.8453,22.8884,100600.0
2009-03-20 12:15:00,31.88,32.0,31.84,31.99,74000.0,22.8812,22.9673,22.8525,22.9601,74000.0
2009-03-20 12:20:00,32.0,32.01,31.89,31.93,92800.0,22.9673,22.9745,22.8884,22.9171,92800.0
2009-03-20 12:25:00,31.93,32.03,31.92,31.97,74800.0,22.9171,22.9889,22.9099,22.9458,74800.0
2009-03-20 12:30:00,31.96,32.02,31.94,32.0,103000.0,22.9386,22.9817,22.9243,22.9673,103000.0
2009-03-20 12:35:00,31.99,32.05,31.96,31.97,80000.0,22.9601,23.0032,22.9386,22.9458,80000.0
2009-03-20 12:40:00,31.97,32.01,31.92,31.93,52600.0,22.9458,22.9745,22.9099,22.9171,52600.0
2009-03-20 12:45:00,31.92,31.93,31.83,31.85,21400.0,22.9099,22.9171,22.8453,22.8597,21400.0
2009-03-20 12:50:00,31.84,31.84,31.75,31.79,62200.0,22.8525,22.8525,22.7879,22.8166,62200.0
2009-03-20 12:55:00,31.77,31.77,31.61,31.68,92200.0,22.8022,22.8022,22.6874,22.7376,92200.0
2009-03-20 13:00:00,31.68,31.71,31.68,31.7,65800.0,22.7376,22.7592,22.7376,22.752,65800.0
2009-03-20 13:05:00,31.71,31.74,31.68,31.71,47400.0,22.7592,22.7807,22.7376,22.7592,47400.0
2009-03-20 13:10:00,31.7,31.71,31.66,31.68,65000.0,22.752,22.7592,22.7233,22.7376,65000.0
2009-03-20 13:15:00,31.68,31.71,31.67,31.67,63400.0,22.7376,22.7592,22.7305,22.7305,63400.0
2009-03-20 13:20:00,31.67,31.67,31.42,31.46,97000.0,22.7305,22.7305,22.551,22.5797,97000.0
2009-03-20 13:25:00,31.46,31.53,31.44,31.48,55800.0,22.5797,22.63,22.5654,22.5941,55800.0
2009-03-20 13:30:00,31.48,31.52,31.46,31.5,44600.0,22.5941,22.6228,22.5797,22.6085,44600.0
2009-03-20 13:35:00,31.5,31.51,31.24,31.26,84200.0,22.6085,22.6156,22.4218,22.4362,84200.0
2009-03-20 13:40:00,31.27,31.27,31.18,31.2,72400.0,22.4434,22.4434,22.3788,22.3931,72400.0
2009-03-20 13:45:00,31.21,31.21,31.05,31.1,60000.0,22.4003,22.4003,22.2855,22.3214,60000.0
2009-03-20 13:50:00,31.1,31.18,31.01,31.02,74200.0,22.3214,22.3788,22.2568,22.2639,74200.0
2009-03-20 13:55:00,31.01,31.06,30.93,30.95,88800.0,22.2568,22.2927,22.1994,22.2137,88800.0
2009-03-20 14:00:00,30.95,31.02,30.88,31.02,84200.0,22.2137,22.2639,22.1635,22.2639,84200.0
2009-03-20 14:05:00,31.02,31.02,30.91,30.93,53000.0,22.2639,22.2639,22.185,22.1994,53000.0
2009-03-20 14:10:00,30.92,30.97,30.82,30.84,105600.0,22.1922,22.2281,22.1204,22.1348,105600.0
2009-03-20 14:15:00,30.85,30.9,30.81,30.85,102800.0,22.1419,22.1778,22.1132,22.1419,102800.0
2009-03-20 14:20:00,30.85,30.88,30.77,30.79,83600.0,22.1419,22.1635,22.0845,22.0989,83600.0
2009-03-20 14:25:00,30.79,30.88,30.66,30.86,90800.0,22.0989,22.1635,22.0056,22.1491,90800.0
2009-03-20 14:30:00,30.85,30.88,30.82,30.85,85400.0,22.1419,22.1635,22.1204,22.1419,85400.0
2009-03-20 14:35:00,30.85,30.86,30.75,30.84,54600.0,22.1419,22.1491,22.0702,22.1348,54600.0
2009-03-20 14:40:00,30.84,30.85,30.64,30.69,62400.0,22.1348,22.1419,21.9912,22.0271,62400.0
2009-03-20 14:45:00,30.69,30.75,30.65,30.74,45600.0,22.0271,22.0702,21.9984,22.063,45600.0
2009-03-20 14:50:00,30.75,30.79,30.68,30.75,40000.0,22.0702,22.0989,22.0199,22.0702,40000.0
2009-03-20 14:55:00,30.73,30.89,30.67,30.85,73400.0,22.0558,22.1706,22.0127,22.1419,73400.0
2009-03-20 15:00:00,30.85,30.89,30.83,30.83,141600.0,22.1419,22.1706,22.1276,22.1276,141600.0
2009-03-20 15:05:00,30.83,31.05,30.82,31.0,71800.0,22.1276,22.2855,22.1204,22.2496,71800.0
2009-03-20 15:10:00,30.99,31.07,30.9,30.92,86800.0,22.2424,22.2998,22.1778,22.1922,86800.0
2009-03-20 15:15:00,30.92,31.05,30.91,31.0,91800.0,22.1922,22.2855,22.185,22.2496,91800.0
2009-03-20 15:20:00,31.0,31.23,31.0,31.23,92800.0,22.2496,22.4147,22.2496,22.4147,92800.0
2009-03-20 15:25:00,31.22,31.23,31.11,31.15,110200.0,22.4075,22.4147,22.3285,22.3573,110200.0
2009-03-20 15:30:00,31.14,31.32,31.14,31.32,107600.0,22.3501,22.4793,22.3501,22.4793,107600.0
2009-03-20 15:35:00,31.33,31.33,31.09,31.12,144000.0,22.4864,22.4864,22.3142,22.3357,144000.0
2009-03-20 15:40:00,31.11,31.2,31.09,31.15,164200.0,22.3285,22.3931,22.3142,22.3573,164200.0
2009-03-20 15:45:00,31.14,31.25,31.14,31.16,184400.0,22.3501,22.429,22.3501,22.3644,184400.0
2009-03-20 15:50:00,31.16,31.17,31.0,31.04,213400.0,22.3644,22.3716,22.2496,22.2783,213400.0
2009-03-20 15:55:00,31.03,31.04,30.86,30.92,298800.0,22.2711,22.2783,22.1491,22.1922,298800.0
2009-03-23 09:30:00,31.82,32.25,31.72,32.22,110800.0,22.8381,23.1468,22.7664,23.1252,110800.0
2009-03-23 09:35:00,32.22,32.45,32.16,32.44,68400.0,23.1252,23.2903,23.0822,23.2831,68400.0
2009-03-23 09:40:00,32.44,32.59,32.38,32.48,96600.0,23.2831,23.3908,23.2401,23.3118,96600.0
2009-03-23 09:45:00,32.5,32.62,32.4,32.42,127200.0,23.3262,23.4123,23.2544,23.2688,127200.0
2009-03-23 09:50:00,32.44,32.6,32.39,32.58,122800.0,23.2831,23.398,23.2472,23.3836,122800.0
2009-03-23 09:55:00,32.59,32.68,32.54,32.64,63400.0,23.3908,23.4554,23.3549,23.4267,63400.0
2009-03-23 10:00:00,32.67,32.84,32.65,32.77,119200.0,23.4482,23.5702,23.4338,23.52,119200.0
2009-03-23 10:05:00,32.77,32.88,32.7,32.74,90800.0,23.52,23.5989,23.4697,23.4984,90800.0
2009-03-23 10:10:00,32.72,32.82,32.62,32.78,87400.0,23.4841,23.5559,23.4123,23.5271,87400.0
2009-03-23 10:15:00,32.8,33.05,32.79,33.0,79400.0,23.5415,23.7209,23.5343,23.685,79400.0
2009-03-23 10:20:00,33.02,33.22,33.01,33.14,81000.0,23.6994,23.8429,23.6922,23.7855,81000.0
2009-03-23 10:25:00,33.13,33.13,32.81,32.83,109200.0,23.7784,23.7784,23.5487,23.563,109200.0
2009-03-23 10:30:00,32.82,32.9,32.78,32.88,113200.0,23.5559,23.6133,23.5271,23.5989,113200.0
2009-03-23 10:35:00,32.88,33.07,32.87,33.06,102200.0,23.5989,23.7353,23.5917,23.7281,102200.0
2009-03-23 10:40:00,33.07,33.1,33.0,33.07,70000.0,23.7353,23.7568,23.685,23.7353,70000.0
2009-03-23 10:45:00,33.07,33.07,32.81,32.91,75800.0,23.7353,23.7353,23.5487,23.6205,75800.0
2009-03-23 10:50:00,32.92,33.1,32.91,33.07,90000.0,23.6276,23.7568,23.6205,23.7353,90000.0
2009-03-23 10:55:00,33.07,33.33,33.07,33.3,103400.0,23.7353,23.9219,23.7353,23.9004,103400.0
2009-03-23 11:00:00,33.29,33.33,33.2,33.23,67600.0,23.8932,23.9219,23.8286,23.8501,67600.0
2009-03-23 11:05:00,33.23,33.27,33.09,33.11,71200.0,23.8501,23.8788,23.7496,23.764,71200.0
2009-03-23 11:10:00,33.1,33.19,33.06,33.17,71400.0,23.7568,23.8214,23.7281,23.8071,71400.0
2009-03-23 11:15:00,33.18,33.21,33.15,33.15,44400.0,23.8142,23.8358,23.7927,23.7927,44400.0
2009-03-23 11:20:00,33.17,33.17,32.99,33.02,46000.0,23.8071,23.8071,23.6779,23.6994,46000.0
2009-03-23 11:25:00,33.04,33.04,32.86,32.9,78000.0,23.7138,23.7138,23.5846,23.6133,78000.0
2009-03-23 11:30:00,32.9,33.0,32.9,32.91,103800.0,23.6133,23.685,23.6133,23.6205,103800.0
2009-03-23 11:35:00,32.91,32.94,32.88,32.88,54200.0,23.6205,23.642,23.5989,23.5989,54200.0
2009-03-23 11:40:00,32.9,32.92,32.84,32.85,34600.0,23.6133,23.6276,23.5702,23.5774,34600.0
2009-03-23 11:45:00,32.87,32.97,32.87,32.94,35400.0,23.5917,23.6635,23.5917,23.642,35400.0
2009-03-23 11:50:00,32.94,32.98,32.9,32.98,81000.0,23.642,23.6707,23.6133,23.6707,81000.0
2009-03-23 11:55:00,32.98,32.99,32.95,32.95,101600.0,23.6707,23.6779,23.6492,23.6492,101600.0
2009-03-23 12:00:00,32.96,32.96,32.89,32.92,38800.0,23.6563,23.6563,23.6061,23.6276,38800.0
2009-03-23 12:05:00,32.92,32.94,32.9,32.91,35800.0,23.6276,23.642,23.6133,23.6205,35800.0
2009-03-23 12:10:00,32.93,32.94,32.91,32.93,45800.0,23.6348,23.642,23.6205,23.6348,45800.0
2009-03-23 12:15:00,32.93,32.94,32.9,32.92,45400.0,23.6348,23.642,23.6133,23.6276,45400.0
2009-03-23 12:20:00,32.92,32.93,32.9,32.91,56600.0,23.6276,23.6348,23.6133,23.6205,56600.0
2009-03-23 12:25:00,32.9,32.91,32.84,32.87,56000.0,23.6133,23.6205,23.5702,23.5917,56000.0
2009-03-23 12:30:00,32.87,32.87,32.79,32.79,51400.0,23.5917,23.5917,23.5343,23.5343,51400.0
2009-03-23 12:35:00,32.79,32.84,32.76,32.76,59400.0,23.5343,23.5702,23.5128,23.5128,59400.0
2009-03-23 12:40:00,32.77,32.82,32.73,32.79,89400.0,23.52,23.5559,23.4913,23.5343,89400.0
2009-03-23 12:45:00,32.8,32.91,32.8,32.87,93600.0,23.5415,23.6205,23.5415,23.5917,93600.0
2009-03-23 12:50:00,32.88,32.88,32.85,32.85,37800.0,23.5989,23.5989,23.5774,23.5774,37800.0
2009-03-23 12:55:00,32.85,32.88,32.84,32.87,31600.0,23.5774,23.5989,23.5702,23.5917,31600.0
2009-03-23 13:00:00,32.87,32.89,32.83,32.84,82600.0,23.5917,23.6061,23.563,23.5702,82600.0
2009-03-23 13:05:00,32.84,32.88,32.84,32.85,35200.0,23.5702,23.5989,23.5702,23.5774,35200.0
2009-03-23 13:10:00,32.85,33.05,32.85,33.04,73600.0,23.5774,23.7209,23.5774,23.7138,73600.0
2009-03-23 13:15:00,33.03,33.04,32.93,32.95,48000.0,23.7066,23.7138,23.6348,23.6492,48000.0
2009-03-23 13:20:00,32.95,32.99,32.83,32.83,104000.0,23.6492,23.6779,23.563,23.563,104000.0
2009-03-23 13:25:00,32.83,32.84,32.72,32.74,96600.0,23.563,23.5702,23.4841,23.4984,96600.0
2009-03-23 13:30:00,32.74,32.8,32.71,32.75,44600.0,23.4984,23.5415,23.4769,23.5056,44600.0
2009-03-23 13:35:00,32.75,32.8,32.69,32.72,37600.0,23.5056,23.5415,23.4626,23.4841,37600.0
2009-03-23 13:40:00,32.71,32.71,32.66,32.68,33800.0,23.4769,23.4769,23.441,23.4554,33800.0
2009-03-23 13:45:00,32.69,32.71,32.65,32.68,47600.0,23.4626,23.4769,23.4338,23.4554,47600.0
2009-03-23 13:50:00,32.68,32.71,32.63,32.65,52200.0,23.4554,23.4769,23.4195,23.4338,52200.0
2009-03-23 13:55:00,32.65,32.67,32.55,32.63,27600.0,23.4338,23.4482,23.3621,23.4195,27600.0
2009-03-23 14:00:00,32.62,32.84,32.62,32.82,37600.0,23.4123,23.5702,23.4123,23.5559,37600.0
2009-03-23 14:05:00,32.82,32.82,32.77,32.79,45200.0,23.5559,23.5559,23.52,23.5343,45200.0
2009-03-23 14:10:00,32.78,32.79,32.65,32.7,40000.0,23.5271,23.5343,23.4338,23.4697,40000.0
2009-03-23 14:15:00,32.71,32.75,32.67,32.71,51400.0,23.4769,23.5056,23.4482,23.4769,51400.0
2009-03-23 14:20:00,32.71,32.74,32.7,32.72,20600.0,23.4769,23.4984,23.4697,23.4841,20600.0
2009-03-23 14:25:00,32.72,32.88,32.71,32.85,64600.0,23.4841,23.5989,23.4769,23.5774,64600.0
2009-03-23 14:30:00,32.85,32.9,32.84,32.86,56600.0,23.5774,23.6133,23.5702,23.5846,56600.0
2009-03-23 14:35:00,32.85,32.93,32.85,32.88,34000.0,23.5774,23.6348,23.5774,23.5989,34000.0
2009-03-23 14:40:00,32.88,32.94,32.84,32.91,74800.0,23.5989,23.642,23.5702,23.6205,74800.0
2009-03-23 14:45:00,32.91,32.92,32.85,32.88,97600.0,23.6205,23.6276,23.5774,23.5989,97600.0
2009-03-23 14:50:00,32.88,33.01,32.87,32.94,142600.0,23.5989,23.6922,23.5917,23.642,142600.0
2009-03-23 14:55:00,32.94,32.99,32.92,32.98,123000.0,23.642,23.6779,23.6276,23.6707,123000.0
2009-03-23 15:00:00,32.99,32.99,32.84,32.91,89000.0,23.6779,23.6779,23.5702,23.6205,89000.0
2009-03-23 15:05:00,32.92,32.98,32.88,32.93,134000.0,23.6276,23.6707,23.5989,23.6348,134000.0
2009-03-23 15:10:00,32.94,33.02,32.93,33.02,66000.0,23.642,23.6994,23.6348,23.6994,66000.0
2009-03-23 15:15:00,33.02,33.02,32.97,32.99,90800.0,23.6994,23.6994,23.6635,23.6779,90800.0
2009-03-23 15:20:00,32.99,33.01,32.88,32.92,48200.0,23.6779,23.6922,23.5989,23.6276,48200.0
2009-03-23 15:25:00,32.92,32.98,32.9,32.95,64400.0,23.6276,23.6707,23.6133,23.6492,64400.0
2009-03-23 15:30:00,32.95,32.97,32.9,32.9,105800.0,23.6492,23.6635,23.6133,23.6133,105800.0
2009-03-23 15:35:00,32.9,32.94,32.8,32.93,107800.0,23.6133,23.642,23.5415,23.6348,107800.0
2009-03-23 15:40:00,32.93,33.1,32.93,33.01,163000.0,23.6348,23.7568,23.6348,23.6922,163000.0
2009-03-23 15:45:00,33.02,33.16,33.01,33.16,177400.0,23.6994,23.7999,23.6922,23.7999,177400.0
2009-03-23 15:50:00,33.15,33.22,33.02,33.06,443400.0,23.7927,23.8429,23.6994,23.7281,443400.0
2009-03-23 15:55:00,33.06,33.09,33.0,33.02,627200.0,23.7281,23.7496,23.685,23.6994,627200.0
2009-03-24 09:30:00,32.45,32.74,32.37,32.66,93200.0,23.2903,23.4984,23.2329,23.441,93200.0
2009-03-24 09:35:00,32.65,32.66,32.27,32.27,72400.0,23.4338,23.441,23.1611,23.1611,72400.0
2009-03-24 09:40:00,32.3,32.47,32.2,32.3,57200.0,23.1826,23.3047,23.1109,23.1826,57200.0
2009-03-24 09:45:00,32.27,32.27,32.08,32.16,64000.0,23.1611,23.1611,23.0247,23.0822,64000.0
2009-03-24 09:50:00,32.15,32.27,32.13,32.13,123400.0,23.075,23.1611,23.0606,23.0606,123400.0
2009-03-24 09:55:00,32.16,32.18,32.0,32.0,103200.0,23.0822,23.0965,22.9673,22.9673,103200.0
2009-03-24 10:00:00,32.01,32.25,32.0,32.18,80800.0,22.9745,23.1468,22.9673,23.0965,80800.0
2009-03-24 10:05:00,32.19,32.24,32.01,32.04,57000.0,23.1037,23.1396,22.9745,22.996,57000.0
2009-03-24 10:10:00,32.04,32.14,31.85,31.89,80000.0,22.996,23.0678,22.8597,22.8884,80000.0
2009-03-24 10:15:00,31.9,32.0,31.87,31.91,59200.0,22.8955,22.9673,22.874,22.9027,59200.0
2009-03-24 10:20:00,31.91,31.92,31.77,31.83,58600.0,22.9027,22.9099,22.8022,22.8453,58600.0
2009-03-24 10:25:00,31.83,31.99,31.75,31.75,43800.0,22.8453,22.9601,22.7879,22.7879,43800.0
2009-03-24 10:30:00,31.77,31.79,31.71,31.77,37000.0,22.8022,22.8166,22.7592,22.8022,37000.0
2009-03-24 10:35:00,31.77,31.79,31.64,31.72,34200.0,22.8022,22.8166,22.7089,22.7664,34200.0
2009-03-24 10:40:00,31.72,31.83,31.71,31.75,32800.0,22.7664,22.8453,22.7592,22.7879,32800.0
2009-03-24 10:45:00,31.75,31.77,31.68,31.74,37200.0,22.7879,22.8022,22.7376,22.7807,37200.0
2009-03-24 10:50:00,31.73,31.96,31.73,31.81,55200.0,22.7735,22.9386,22.7735,22.831,55200.0
2009-03-24 10:55:00,31.82,31.89,31.78,31.83,28200.0,22.8381,22.8884,22.8094,22.8453,28200.0
2009-03-24 11:00:00,31.83,31.98,31.78,31.94,56600.0,22.8453,22.953,22.8094,22.9243,56600.0
2009-03-24 11:05:00,31.93,32.21,31.93,32.19,82000.0,22.9171,23.118,22.9171,23.1037,82000.0
2009-03-24 11:10:00,32.2,32.39,32.2,32.32,60200.0,23.1109,23.2472,23.1109,23.197,60200.0
2009-03-24 11:15:00,32.31,32.32,32.22,32.29,127400.0,23.1898,23.197,23.1252,23.1755,127400.0
2009-03-24 11:20:00,32.29,32.6,32.27,32.59,91200.0,23.1755,23.398,23.1611,23.3908,91200.0
2009-03-24 11:25:00,32.57,32.58,32.35,32.36,61000.0,23.3764,23.3836,23.2185,23.2257,61000.0
2009-03-24 11:30:00,32.35,32.37,32.24,32.24,56000.0,23.2185,23.2329,23.1396,23.1396,56000.0
2009-03-24 11:35:00,32.24,32.52,32.24,32.47,46400.0,23.1396,23.3405,23.1396,23.3047,46400.0
2009-03-24 11:40:00,32.47,32.47,32.28,32.29,28600.0,23.3047,23.3047,23.1683,23.1755,28600.0
2009-03-24 11:45:00,32.3,32.3,32.16,32.2,25200.0,23.1826,23.1826,23.0822,23.1109,25200.0
2009-03-24 11:50:00,32.2,32.26,32.16,32.16,35600.0,23.1109,23.1539,23.0822,23.0822,35600.0
2009-03-24 11:55:00,32.17,32.17,32.02,32.02,30800.0,23.0893,23.0893,22.9817,22.9817,30800.0
2009-03-24 12:00:00,32.02,32.02,31.93,31.97,33400.0,22.9817,22.9817,22.9171,22.9458,33400.0
2009-03-24 12:05:00,31.99,32.08,31.98,32.02,23600.0,22.9601,23.0247,22.953,22.9817,23600.0
2009-03-24 12:10:00,32.01,32.09,31.98,32.08,32400.0,22.9745,23.0319,22.953,23.0247,32400.0
2009-03-24 12:15:00,32.07,32.15,32.04,32.12,52800.0,23.0176,23.075,22.996,23.0534,52800.0
2009-03-24 12:20:00,32.11,32.11,32.05,32.07,36200.0,23.0463,23.0463,23.0032,23.0176,36200.0
2009-03-24 12:25:00,32.07,32.1,32.05,32.07,37400.0,23.0176,23.0391,23.0032,23.0176,37400.0
2009-03-24 12:30:00,32.08,32.1,32.03,32.05,71200.0,23.0247,23.0391,22.9889,23.0032,71200.0
2009-03-24 12:35:00,32.05,32.08,32.0,32.02,57200.0,23.0032,23.0247,22.9673,22.9817,57200.0
2009-03-24 12:40:00,32.0,32.04,31.98,31.98,25600.0,22.9673,22.996,22.953,22.953,25600.0
2009-03-24 12:45:00,31.98,32.06,31.97,32.05,42400.0,22.953,23.0104,22.9458,23.0032,42400.0
2009-03-24 12:50:00,32.05,32.29,32.04,32.25,137000.0,23.0032,23.1755,22.996,23.1468,137000.0
2009-03-24 12:55:00,32.24,32.25,32.2,32.23,47400.0,23.1396,23.1468,23.1109,23.1324,47400.0
2009-03-24 13:00:00,32.24,32.24,32.2,32.21,32600.0,23.1396,23.1396,23.1109,23.118,32600.0
2009-03-24 13:05:00,32.21,32.24,32.19,32.22,52600.0,23.118,23.1396,23.1037,23.1252,52600.0
2009-03-24 13:10:00,32.22,32.23,32.17,32.18,35200.0,23.1252,23.1324,23.0893,23.0965,35200.0
2009-03-24 13:15:00,32.18,32.28,32.13,32.24,44600.0,23.0965,23.1683,23.0606,23.1396,44600.0
2009-03-24 13:20:00,32.25,32.35,32.23,32.34,34800.0,23.1468,23.2185,23.1324,23.2113,34800.0
2009-03-24 13:25:00,32.35,32.39,32.24,32.24,49800.0,23.2185,23.2472,23.1396,23.1396,49800.0
2009-03-24 13:30:00,32.23,32.24,31.93,31.93,63200.0,23.1324,23.1396,22.9171,22.9171,63200.0
2009-03-24 13:35:00,31.95,32.05,31.93,31.97,45800.0,22.9314,23.0032,22.9171,22.9458,45800.0
2009-03-24 13:40:00,31.96,32.04,31.93,32.02,21200.0,22.9386,22.996,22.9171,22.9817,21200.0
2009-03-24 13:45:00,32.01,32.08,31.97,31.97,23800.0,22.9745,23.0247,22.9458,22.9458,23800.0
2009-03-24 13:50:00,31.97,32.01,31.89,31.91,34600.0,22.9458,22.9745,22.8884,22.9027,34600.0
2009-03-24 13:55:00,31.9,32.0,31.9,31.99,22000.0,22.8955,22.9673,22.8955,22.9601,22000.0
2009-03-24 14:00:00,31.97,32.0,31.92,31.97,38800.0,22.9458,22.9673,22.9099,22.9458,38800.0
2009-03-24 14:05:00,32.0,32.13,32.0,32.09,60200.0,22.9673,23.0606,22.9673,23.0319,60200.0
2009-03-24 14:10:00,32.1,32.15,32.04,32.09,36800.0,23.0391,23.075,22.996,23.0319,36800.0
2009-03-24 14:15:00,32.09,32.3,32.08,32.22,70200.0,23.0319,23.1826,23.0247,23.1252,70200.0
2009-03-24 14:20:00,32.22,32.3,32.19,32.24,28600.0,23.1252,23.1826,23.1037,23.1396,28600.0
2009-03-24 14:25:00,32.24,32.24,32.15,32.18,28200.0,23.1396,23.1396,23.075,23.0965,28200.0
2009-03-24 14:30:00,32.2,32.27,32.17,32.19,31800.0,23.1109,23.1611,23.0893,23.1037,31800.0
2009-03-24 14:35:00,32.19,32.26,32.19,32.19,25800.0,23.1037,23.1539,23.1037,23.1037,25800.0
2009-03-24 14:40:00,32.19,32.26,32.17,32.21,44600.0,23.1037,23.1539,23.0893,23.118,44600.0
2009-03-24 14:45:00,32.21,32.32,32.21,32.24,38600.0,23.118,23.197,23.118,23.1396,38600.0
2009-03-24 14:50:00,32.24,32.3,32.09,32.11,45000.0,23.1396,23.1826,23.0319,23.0463,45000.0
2009-03-24 14:55:00,32.1,32.26,32.08,32.25,33400.0,23.0391,23.1539,23.0247,23.1468,33400.0
2009-03-24 15:00:00,32.26,32.33,32.2,32.2,60200.0,23.1539,23.2042,23.1109,23.1109,60200.0
2009-03-24 15:05:00,32.2,32.2,32.04,32.08,68200.0,23.1109,23.1109,22.996,23.0247,68200.0
2009-03-24 15:10:00,32.08,32.13,32.07,32.1,73000.0,23.0247,23.0606,23.0176,23.0391,73000.0
2009-03-24 15:15:00,32.11,32.16,32.1,32.12,69600.0,23.0463,23.0822,23.0391,23.0534,69600.0
2009-03-24 15:20:00,32.12,32.21,32.05,32.05,53800.0,23.0534,23.118,23.0032,23.0032,53800.0
2009-03-24 15:25:00,32.06,32.11,32.03,32.1,49200.0,23.0104,23.0463,22.9889,23.0391,49200.0
2009-03-24 15:30:00,32.1,32.16,32.01,32.06,86200.0,23.0391,23.0822,22.9745,23.0104,86200.0
2009-03-24 15:35:00,32.08,32.24,32.07,32.18,100400.0,23.0247,23.1396,23.0176,23.0965,100400.0
2009-03-24 15:40:00,32.18,32.18,31.97,32.02,99800.0,23.0965,23.0965,22.9458,22.9817,99800.0
2009-03-24 15:45:00,32.01,32.1,31.98,31.98,93400.0,22.9745,23.0391,22.953,22.953,93400.0
2009-03-24 15:50:00,31.99,32.02,31.83,31.85,138800.0,22.9601,22.9817,22.8453,22.8597,138800.0
2009-03-24 15:55:00,31.85,31.89,31.74,31.83,206000.0,22.8597,22.8884,22.7807,22.8453,206000.0
2009-03-25 09:30:00,31.9,32.12,31.79,32.03,86400.0,22.8955,23.0534,22.8166,22.9889,86400.0
2009-03-25 09:35:00,32.02,32.06,31.78,32.05,111600.0,22.9817,23.0104,22.8094,23.0032,111600.0
2009-03-25 09:40:00,32.05,32.22,31.91,32.22,82600.0,23.0032,23.1252,22.9027,23.1252,82600.0
2009-03-25 09:45:00,32.22,32.24,31.96,32.07,83200.0,23.1252,23.1396,22.9386,23.0176,83200.0
2009-03-25 09:50:00,32.07,32.28,32.06,32.2,68400.0,23.0176,23.1683,23.0104,23.1109,68400.0
2009-03-25 09:55:00,32.19,32.48,32.15,32.42,87400.0,23.1037,23.3118,23.075,23.2688,87400.0
2009-03-25 10:00:00,32.42,32.74,32.42,32.74,115200.0,23.2688,23.4984,23.2688,23.4984,115200.0
2009-03-25 10:05:00,32.71,32.87,32.56,32.83,99000.0,23.4769,23.5917,23.3692,23.563,99000.0
2009-03-25 10:10:00,32.83,32.83,32.5,32.51,81600.0,23.563,23.563,23.3262,23.3334,81600.0
2009-03-25 10:15:00,32.52,32.74,32.46,32.63,79000.0,23.3405,23.4984,23.2975,23.4195,79000.0
2009-03-25 10:20:00,32.63,32.63,32.48,32.57,43200.0,23.4195,23.4195,23.3118,23.3764,43200.0
2009-03-25 10:25:00,32.57,32.65,32.5,32.53,58600.0,23.3764,23.4338,23.3262,23.3477,58600.0
2009-03-25 10:30:00,32.53,32.56,32.43,32.56,206000.0,23.3477,23.3692,23.2759,23.3692,206000.0
2009-03-25 10:35:00,32.55,32.92,32.55,32.89,96600.0,23.3621,23.6276,23.3621,23.6061,96600.0
2009-03-25 10:40:00,32.88,32.9,32.79,32.84,87200.0,23.5989,23.6133,23.5343,23.5702,87200.0
2009-03-25 10:45:00,32.84,32.95,32.72,32.74,75200.0,23.5702,23.6492,23.4841,23.4984,75200.0
2009-03-25 10:50:00,32.74,32.88,32.73,32.88,56800.0,23.4984,23.5989,23.4913,23.5989,56800.0
2009-03-25 10:55:00,32.86,32.87,32.57,32.57,45200.0,23.5846,23.5917,23.3764,23.3764,45200.0
2009-03-25 11:00:00,32.57,32.62,32.55,32.57,53600.0,23.3764,23.4123,23.3621,23.3764,53600.0
2009-03-25 11:05:00,32.55,32.69,32.47,32.68,48400.0,23.3621,23.4626,23.3047,23.4554,48400.0
2009-03-25 11:10:00,32.67,32.72,32.49,32.51,51000.0,23.4482,23.4841,23.319,23.3334,51000.0
2009-03-25 11:15:00,32.51,32.52,32.4,32.42,124400.0,23.3334,23.3405,23.2544,23.2688,124400.0
2009-03-25 11:20:00,32.4,32.44,32.25,32.4,121200.0,23.2544,23.2831,23.1468,23.2544,121200.0
2009-03-25 11:25:00,32.42,32.43,32.24,32.31,100800.0,23.2688,23.2759,23.1396,23.1898,100800.0
2009-03-25 11:30:00,32.32,32.35,32.3,32.32,90000.0,23.197,23.2185,23.1826,23.197,90000.0
2009-03-25 11:35:00,32.31,32.32,32.17,32.23,54400.0,23.1898,23.197,23.0893,23.1324,54400.0
2009-03-25 11:40:00,32.24,32.25,32.05,32.24,100600.0,23.1396,23.1468,23.0032,23.1396,100600.0
2009-03-25 11:45:00,32.24,32.4,32.24,32.33,126200.0,23.1396,23.2544,23.1396,23.2042,126200.0
2009-03-25 11:50:00,32.33,32.37,32.3,32.3,77400.0,23.2042,23.2329,23.1826,23.1826,77400.0
2009-03-25 11:55:00,32.3,32.34,32.22,32.23,88200.0,23.1826,23.2113,23.1252,23.1324,88200.0
2009-03-25 12:00:00,32.22,32.42,32.18,32.29,78600.0,23.1252,23.2688,23.0965,23.1755,78600.0
2009-03-25 12:05:00,32.31,32.44,32.27,32.39,107400.0,23.1898,23.2831,23.1611,23.2472,107400.0
2009-03-25 12:10:00,32.38,32.39,32.33,32.38,64400.0,23.2401,23.2472,23.2042,23.2401,64400.0
2009-03-25 12:15:00,32.37,32.38,32.13,32.13,94000.0,23.2329,23.2401,23.0606,23.0606,94000.0
2009-03-25 12:20:00,32.15,32.24,32.06,32.09,69200.0,23.075,23.1396,23.0104,23.0319,69200.0
2009-03-25 12:25:00,32.09,32.12,31.99,32.12,56800.0,23.0319,23.0534,22.9601,23.0534,56800.0
2009-03-25 12:30:00,32.12,32.17,32.08,32.15,48800.0,23.0534,23.0893,23.0247,23.075,48800.0
2009-03-25 12:35:00,32.16,32.26,32.15,32.22,44200.0,23.0822,23.1539,23.075,23.1252,44200.0
2009-03-25 12:40:00,32.22,32.27,32.14,32.15,94800.0,23.1252,23.1611,23.0678,23.075,94800.0
2009-03-25 12:45:00,32.15,32.19,32.1,32.13,92000.0,23.075,23.1037,23.0391,23.0606,92000.0
2009-03-25 12:50:00,32.13,32.14,32.08,32.09,66400.0,23.0606,23.0678,23.0247,23.0319,66400.0
2009-03-25 12:55:00,32.11,32.2,32.11,32.15,44000.0,23.0463,23.1109,23.0463,23.075,44000.0
2009-03-25 13:00:00,32.16,32.31,32.16,32.25,89600.0,23.0822,23.1898,23.0822,23.1468,89600.0
2009-03-25 13:05:00,32.25,32.29,32.18,32.18,54200.0,23.1468,23.1755,23.0965,23.0965,54200.0
2009-03-25 13:10:00,32.18,32.22,32.09,32.11,115400.0,23.0965,23.1252,23.0319,23.0463,115400.0
2009-03-25 13:15:00,32.1,32.17,31.93,31.96,80800.0,23.0391,23.0893,22.9171,22.9386,80800.0
2009-03-25 13:20:00,31.96,32.05,31.95,31.96,52200.0,22.9386,23.0032,22.9314,22.9386,52200.0
2009-03-25 13:25:00,31.97,32.0,31.81,31.85,103400.0,22.9458,22.9673,22.831,22.8597,103400.0
2009-03-25 13:30:00,31.86,31.95,31.86,31.92,58400.0,22.8668,22.9314,22.8668,22.9099,58400.0
2009-03-25 13:35:00,31.9,31.95,31.78,31.88,129000.0,22.8955,22.9314,22.8094,22.8812,129000.0
2009-03-25 13:40:00,31.88,31.92,31.6,31.67,139000.0,22.8812,22.9099,22.6802,22.7305,139000.0
2009-03-25 13:45:00,31.67,31.79,31.67,31.77,115600.0,22.7305,22.8166,22.7305,22.8022,115600.0
2009-03-25 13:50:00,31.77,31.86,31.75,31.84,144600.0,22.8022,22.8668,22.7879,22.8525,144600.0
2009-03-25 13:55:00,31.84,31.89,31.7,31.7,90600.0,22.8525,22.8884,22.752,22.752,90600.0
2009-03-25 14:00:00,31.7,31.71,31.42,31.5,125600.0,22.752,22.7592,22.551,22.6085,125600.0
2009-03-25 14:05:00,31.5,31.5,31.21,31.27,107600.0,22.6085,22.6085,22.4003,22.4434,107600.0
2009-03-25 14:10:00,31.28,31.43,31.25,31.4,77200.0,22.4506,22.5582,22.429,22.5367,77200.0
2009-03-25 14:15:00,31.4,31.43,31.29,31.36,85200.0,22.5367,22.5582,22.4577,22.508,85200.0
2009-03-25 14:20:00,31.36,31.39,31.27,31.34,99400.0,22.508,22.5295,22.4434,22.4936,99400.0
2009-03-25 14:25:00,31.34,31.36,31.16,31.16,146600.0,22.4936,22.508,22.3644,22.3644,146600.0
2009-03-25 14:30:00,31.16,31.17,31.05,31.05,179400.0,22.3644,22.3716,22.2855,22.2855,179400.0
2009-03-25 14:35:00,31.04,31.09,30.94,30.98,79800.0,22.2783,22.3142,22.2065,22.2352,79800.0
2009-03-25 14:40:00,30.97,31.0,30.84,30.88,82800.0,22.2281,22.2496,22.1348,22.1635,82800.0
2009-03-25 14:45:00,30.89,30.9,30.75,30.84,128600.0,22.1706,22.1778,22.0702,22.1348,128600.0
2009-03-25 14:50:00,30.83,30.93,30.75,30.93,128400.0,22.1276,22.1994,22.0702,22.1994,128400.0
2009-03-25 14:55:00,30.93,31.08,30.86,30.86,110000.0,22.1994,22.307,22.1491,22.1491,110000.0
2009-03-25 15:00:00,30.89,30.92,30.77,30.78,105200.0,22.1706,22.1922,22.0845,22.0917,105200.0
2009-03-25 15:05:00,30.78,30.89,30.76,30.83,70600.0,22.0917,22.1706,22.0773,22.1276,70600.0
2009-03-25 15:10:00,30.83,31.06,30.82,31.04,89600.0,22.1276,22.2927,22.1204,22.2783,89600.0
2009-03-25 15:15:00,31.0,31.15,30.96,31.08,68200.0,22.2496,22.3573,22.2209,22.307,68200.0
2009-03-25 15:20:00,31.08,31.18,31.05,31.11,75400.0,22.307,22.3788,22.2855,22.3285,75400.0
2009-03-25 15:25:00,31.11,31.25,31.07,31.24,103400.0,22.3285,22.429,22.2998,22.4218,103400.0
2009-03-25 15:30:00,31.25,31.29,31.14,31.21,129200.0,22.429,22.4577,22.3501,22.4003,129200.0
2009-03-25 15:35:00,31.22,31.29,31.16,31.16,111800.0,22.4075,22.4577,22.3644,22.3644,111800.0
2009-03-25 15:40:00,31.16,31.33,31.08,31.3,141000.0,22.3644,22.4864,22.307,22.4649,141000.0
2009-03-25 15:45:00,31.32,31.4,31.25,31.32,124000.0,22.4793,22.5367,22.429,22.4793,124000.0
2009-03-25 15:50:00,31.33,31.53,31.28,31.5,185000.0,22.4864,22.63,22.4506,22.6085,185000.0
2009-03-25 15:55:00,31.5,31.8,31.48,31.7,229000.0,22.6085,22.8238,22.5941,22.752,229000.0
2009-03-26 09:30:00,32.04,32.59,32.04,32.4,153200.0,22.996,23.3908,22.996,23.2544,153200.0
2009-03-26 09:35:00,32.39,32.6,32.31,32.32,102000.0,23.2472,23.398,23.1898,23.197,102000.0
2009-03-26 09:40:00,32.32,32.58,32.28,32.31,107400.0,23.197,23.3836,23.1683,23.1898,107400.0
2009-03-26 09:45:00,32.31,32.33,32.0,32.07,72800.0,23.1898,23.2042,22.9673,23.0176,72800.0
2009-03-26 09:50:00,32.06,32.09,31.71,31.73,66000.0,23.0104,23.0319,22.7592,22.7735,66000.0
2009-03-26 09:55:00,31.73,31.81,31.58,31.75,95200.0,22.7735,22.831,22.6659,22.7879,95200.0
2009-03-26 10:00:00,31.75,32.02,31.75,31.93,37400.0,22.7879,22.9817,22.7879,22.9171,37400.0
2009-03-26 10:05:00,31.93,32.1,31.91,31.98,45200.0,22.9171,23.0391,22.9027,22.953,45200.0
2009-03-26 10:10:00,31.98,31.98,31.71,31.76,43200.0,22.953,22.953,22.7592,22.7951,43200.0
2009-03-26 10:15:00,31.76,31.95,31.76,31.9,28200.0,22.7951,22.9314,22.7951,22.8955,28200.0
2009-03-26 10:20:00,31.93,31.96,31.84,31.92,43200.0,22.9171,22.9386,22.8525,22.9099,43200.0
2009-03-26 10:25:00,31.93,31.97,31.74,31.74,29600.0,22.9171,22.9458,22.7807,22.7807,29600.0
2009-03-26 10:30:00,31.75,31.75,31.25,31.3,207000.0,22.7879,22.7879,22.429,22.4649,207000.0
2009-03-26 10:35:00,31.3,31.38,31.21,31.34,127000.0,22.4649,22.5223,22.4003,22.4936,127000.0
2009-03-26 10:40:00,31.35,31.62,31.34,31.39,77000.0,22.5008,22.6946,22.4936,22.5295,77000.0
2009-03-26 10:45:00,31.38,31.4,31.13,31.17,68800.0,22.5223,22.5367,22.3429,22.3716,68800.0
2009-03-26 10:50:00,31.18,31.21,31.09,31.1,79600.0,22.3788,22.4003,22.3142,22.3214,79600.0
2009-03-26 10:55:00,31.11,31.35,31.11,31.3,79000.0,22.3285,22.5008,22.3285,22.4649,79000.0
2009-03-26 11:00:00,31.31,31.53,31.29,31.45,66200.0,22.4721,22.63,22.4577,22.5726,66200.0
2009-03-26 11:05:00,31.43,31.65,31.35,31.57,65200.0,22.5582,22.7161,22.5008,22.6587,65200.0
2009-03-26 11:10:00,31.55,31.63,31.38,31.63,49200.0,22.6443,22.7018,22.5223,22.7018,49200.0
2009-03-26 11:15:00,31.62,31.8,31.55,31.66,74200.0,22.6946,22.8238,22.6443,22.7233,74200.0
2009-03-26 11:20:00,31.66,31.93,31.65,31.9,67800.0,22.7233,22.9171,22.7161,22.8955,67800.0
2009-03-26 11:25:00,31.88,31.88,31.56,31.61,48400.0,22.8812,22.8812,22.6515,22.6874,48400.0
2009-03-26 11:30:00,31.59,31.78,31.55,31.72,66000.0,22.6731,22.8094,22.6443,22.7664,66000.0
2009-03-26 11:35:00,31.73,31.89,31.73,31.81,49800.0,22.7735,22.8884,22.7735,22.831,49800.0
2009-03-26 11:40:00,31.79,31.86,31.68,31.79,55800.0,22.8166,22.8668,22.7376,22.8166,55800.0
2009-03-26 11:45:00,31.79,31.81,31.61,31.71,70800.0,22.8166,22.831,22.6874,22.7592,70800.0
2009-03-26 11:50:00,31.71,31.77,31.5,31.59,75600.0,22.7592,22.8022,22.6085,22.6731,75600.0
2009-03-26 11:55:00,31.59,31.66,31.56,31.65,27800.0,22.6731,22.7233,22.6515,22.7161,27800.0
2009-03-26 12:00:00,31.65,31.77,31.63,31.75,33800.0,22.7161,22.8022,22.7018,22.7879,33800.0
2009-03-26 12:05:00,31.76,31.88,31.75,31.83,44600.0,22.7951,22.8812,22.7879,22.8453,44600.0
2009-03-26 12:10:00,31.81,31.83,31.74,31.75,24400.0,22.831,22.8453,22.7807,22.7879,24400.0
2009-03-26 12:15:00,31.76,31.84,31.68,31.83,51600.0,22.7951,22.8525,22.7376,22.8453,51600.0
2009-03-26 12:20:00,31.85,31.91,31.83,31.86,47200.0,22.8597,22.9027,22.8453,22.8668,47200.0
2009-03-26 12:25:00,31.88,31.93,31.84,31.93,23800.0,22.8812,22.9171,22.8525,22.9171,23800.0
2009-03-26 12:30:00,31.92,31.92,31.64,31.64,60400.0,22.9099,22.9099,22.7089,22.7089,60400.0
2009-03-26 12:35:00,31.66,31.79,31.58,31.77,47400.0,22.7233,22.8166,22.6659,22.8022,47400.0
2009-03-26 12:40:00,31.77,31.78,31.49,31.5,39200.0,22.8022,22.8094,22.6013,22.6085,39200.0
2009-03-26 12:45:00,31.5,31.59,31.49,31.57,45800.0,22.6085,22.6731,22.6013,22.6587,45800.0
2009-03-26 12:50:00,31.57,31.61,31.47,31.53,36800.0,22.6587,22.6874,22.5869,22.63,36800.0
2009-03-26 12:55:00,31.53,31.58,31.46,31.56,43800.0,22.63,22.6659,22.5797,22.6515,43800.0
2009-03-26 13:00:00,31.56,31.85,31.56,31.71,68200.0,22.6515,22.8597,22.6515,22.7592,68200.0
2009-03-26 13:05:00,31.71,31.99,31.71,31.96,67200.0,22.7592,22.9601,22.7592,22.9386,67200.0
2009-03-26 13:10:00,31.95,31.95,31.63,31.68,47000.0,22.9314,22.9314,22.7018,22.7376,47000.0
2009-03-26 13:15:00,31.68,31.83,31.6,31.63,66800.0,22.7376,22.8453,22.6802,22.7018,66800.0
2009-03-26 13:20:00,31.62,31.82,31.61,31.7,96800.0,22.6946,22.8381,22.6874,22.752,96800.0
2009-03-26 13:25:00,31.71,31.72,31.54,31.55,51600.0,22.7592,22.7664,22.6372,22.6443,51600.0
2009-03-26 13:30:00,31.56,31.67,31.49,31.5,54800.0,22.6515,22.7305,22.6013,22.6085,54800.0
2009-03-26 13:35:00,31.5,31.57,31.39,31.45,74800.0,22.6085,22.6587,22.5295,22.5726,74800.0
2009-03-26 13:40:00,31.46,31.47,31.32,31.41,39200.0,22.5797,22.5869,22.4793,22.5439,39200.0
2009-03-26 13:45:00,31.41,31.45,31.32,31.43,58000.0,22.5439,22.5726,22.4793,22.5582,58000.0
2009-03-26 13:50:00,31.44,31.52,31.35,31.36,82800.0,22.5654,22.6228,22.5008,22.508,82800.0
2009-03-26 13:55:00,31.35,31.49,31.33,31.42,51600.0,22.5008,22.6013,22.4864,22.551,51600.0
2009-03-26 14:00:00,31.42,31.61,31.4,31.53,89600.0,22.551,22.6874,22.5367,22.63,89600.0
2009-03-26 14:05:00,31.53,31.64,31.47,31.6,86400.0,22.63,22.7089,22.5869,22.6802,86400.0
2009-03-26 14:10:00,31.6,31.61,31.47,31.47,92600.0,22.6802,22.6874,22.5869,22.5869,92600.0
2009-03-26 14:15:00,31.48,31.48,31.39,31.41,65000.0,22.5941,22.5941,22.5295,22.5439,65000.0
2009-03-26 14:20:00,31.42,31.47,31.4,31.44,65400.0,22.551,22.5869,22.5367,22.5654,65400.0
2009-03-26 14:25:00,31.44,31.49,31.17,31.17,160000.0,22.5654,22.6013,22.3716,22.3716,160000.0
2009-03-26 14:30:00,31.17,31.17,31.09,31.15,106800.0,22.3716,22.3716,22.3142,22.3573,106800.0
2009-03-26 14:35:00,31.16,31.35,31.15,31.28,59800.0,22.3644,22.5008,22.3573,22.4506,59800.0
2009-03-26 14:40:00,31.28,31.33,31.18,31.21,51800.0,22.4506,22.4864,22.3788,22.4003,51800.0
2009-03-26 14:45:00,31.21,31.36,31.2,31.25,91200.0,22.4003,22.508,22.3931,22.429,91200.0
2009-03-26 14:50:00,31.25,31.25,31.0,31.14,124800.0,22.429,22.429,22.2496,22.3501,124800.0
2009-03-26 14:55:00,31.14,31.21,30.9,30.91,120800.0,22.3501,22.4003,22.1778,22.185,120800.0
2009-03-26 15:00:00,30.9,31.02,30.9,30.95,81800.0,22.1778,22.2639,22.1778,22.2137,81800.0
2009-03-26 15:05:00,30.96,31.15,30.9,31.03,91200.0,22.2209,22.3573,22.1778,22.2711,91200.0
2009-03-26 15:10:00,31.03,31.11,31.02,31.1,95200.0,22.2711,22.3285,22.2639,22.3214,95200.0
2009-03-26 15:15:00,31.11,31.14,30.96,31.05,152600.0,22.3285,22.3501,22.2209,22.2855,152600.0
2009-03-26 15:20:00,31.05,31.2,31.0,31.18,142000.0,22.2855,22.3931,22.2496,22.3788,142000.0
2009-03-26 15:25:00,31.18,31.27,31.1,31.14,151400.0,22.3788,22.4434,22.3214,22.3501,151400.0
2009-03-26 15:30:00,31.14,31.25,31.01,31.07,167000.0,22.3501,22.429,22.2568,22.2998,167000.0
2009-03-26 15:35:00,31.07,31.13,30.99,31.06,204200.0,22.2998,22.3429,22.2424,22.2927,204200.0
2009-03-26 15:40:00,31.06,31.16,31.03,31.09,282600.0,22.2927,22.3644,22.2711,22.3142,282600.0
2009-03-26 15:45:00,31.09,31.11,30.93,30.93,348000.0,22.3142,22.3285,22.1994,22.1994,348000.0
2009-03-26 15:50:00,30.93,31.0,30.76,30.9,432200.0,22.1994,22.2496,22.0773,22.1778,432200.0
2009-03-26 15:55:00,30.9,31.0,30.88,30.99,366600.0,22.1778,22.2496,22.1635,22.2424,366600.0
2009-03-27 09:30:00,30.47,30.54,29.84,29.9,136000.0,21.8692,21.9194,21.417,21.4601,136000.0
2009-03-27 09:35:00,29.9,29.91,29.6,29.66,99000.0,21.4601,21.4673,21.2448,21.2878,99000.0
2009-03-27 09:40:00,29.68,29.88,29.67,29.86,107600.0,21.3022,21.4457,21.295,21.4314,107600.0
2009-03-27 09:45:00,29.86,29.91,29.77,29.87,94400.0,21.4314,21.4673,21.3668,21.4386,94400.0
2009-03-27 09:50:00,29.86,29.86,29.59,29.72,95600.0,21.4314,21.4314,21.2376,21.3309,95600.0
2009-03-27 09:55:00,29.72,29.8,29.63,29.68,128400.0,21.3309,21.3883,21.2663,21.3022,128400.0
2009-03-27 10:00:00,29.68,29.73,29.56,29.63,78800.0,21.3022,21.3381,21.2161,21.2663,78800.0
2009-03-27 10:05:00,29.63,29.68,29.45,29.46,98600.0,21.2663,21.3022,21.1371,21.1443,98600.0
2009-03-27 10:10:00,29.46,29.61,29.45,29.5,93000.0,21.1443,21.2519,21.1371,21.173,93000.0
2009-03-27 10:15:00,29.51,29.59,29.49,29.49,62600.0,21.1802,21.2376,21.1658,21.1658,62600.0
2009-03-27 10:20:00,29.49,29.64,29.42,29.59,46400.0,21.1658,21.2735,21.1156,21.2376,46400.0
2009-03-27 10:25:00,29.6,29.71,29.6,29.68,67000.0,21.2448,21.3237,21.2448,21.3022,67000.0
2009-03-27 10:30:00,29.7,29.7,29.55,29.7,83400.0,21.3165,21.3165,21.2089,21.3165,83400.0
2009-03-27 10:35:00,29.7,29.71,29.64,29.7,201200.0,21.3165,21.3237,21.2735,21.3165,201200.0
2009-03-27 10:40:00,29.7,29.75,29.66,29.67,66400.0,21.3165,21.3524,21.2878,21.295,66400.0
2009-03-27 10:45:00,29.67,29.87,29.65,29.75,88200.0,21.295,21.4386,21.2807,21.3524,88200.0
2009-03-27 10:50:00,29.75,29.93,29.74,29.86,102800.0,21.3524,21.4816,21.3453,21.4314,102800.0
2009-03-27 10:55:00,29.84,29.86,29.74,29.76,61800.0,21.417,21.4314,21.3453,21.3596,61800.0
2009-03-27 11:00:00,29.77,29.8,29.7,29.77,56800.0,21.3668,21.3883,21.3165,21.3668,56800.0
2009-03-27 11:05:00,29.78,29.88,29.71,29.73,50400.0,21.374,21.4457,21.3237,21.3381,50400.0
2009-03-27 11:10:00,29.72,29.84,29.65,29.81,39200.0,21.3309,21.417,21.2807,21.3955,39200.0
2009-03-27 11:15:00,29.8,29.81,29.74,29.75,52600.0,21.3883,21.3955,21.3453,21.3524,52600.0
2009-03-27 11:20:00,29.73,29.85,29.72,29.82,50200.0,21.3381,21.4242,21.3309,21.4027,50200.0
2009-03-27 11:25:00,29.82,29.96,29.82,29.85,46600.0,21.4027,21.5032,21.4027,21.4242,46600.0
2009-03-27 11:30:00,29.85,29.86,29.78,29.86,40400.0,21.4242,21.4314,21.374,21.4314,40400.0
2009-03-27 11:35:00,29.87,29.97,29.86,29.86,56800.0,21.4386,21.5103,21.4314,21.4314,56800.0
2009-03-27 11:40:00,29.84,29.95,29.83,29.91,41200.0,21.417,21.496,21.4098,21.4673,41200.0
2009-03-27 11:45:00,29.9,30.01,29.9,29.92,75800.0,21.4601,21.539,21.4601,21.4744,75800.0
2009-03-27 11:50:00,29.92,30.0,29.9,29.97,53000.0,21.4744,21.5319,21.4601,21.5103,53000.0
2009-03-27 11:55:00,29.97,29.97,29.88,29.88,37400.0,21.5103,21.5103,21.4457,21.4457,37400.0
2009-03-27 12:00:00,29.88,29.95,29.85,29.9,46800.0,21.4457,21.496,21.4242,21.4601,46800.0
2009-03-27 12:05:00,29.91,29.93,29.75,29.78,79400.0,21.4673,21.4816,21.3524,21.374,79400.0
2009-03-27 12:10:00,29.78,29.78,29.66,29.74,50000.0,21.374,21.374,21.2878,21.3453,50000.0
2009-03-27 12:15:00,29.75,29.75,29.65,29.71,43800.0,21.3524,21.3524,21.2807,21.3237,43800.0
2009-03-27 12:20:00,29.72,29.75,29.68,29.7,33400.0,21.3309,21.3524,21.3022,21.3165,33400.0
2009-03-27 12:25:00,29.7,29.71,29.61,29.64,37800.0,21.3165,21.3237,21.2519,21.2735,37800.0
2009-03-27 12:30:00,29.63,29.73,29.62,29.72,31400.0,21.2663,21.3381,21.2591,21.3309,31400.0
2009-03-27 12:35:00,29.72,29.75,29.61,29.63,28400.0,21.3309,21.3524,21.2519,21.2663,28400.0
2009-03-27 12:40:00,29.63,29.73,29.63,29.73,14400.0,21.2663,21.3381,21.2663,21.3381,14400.0
2009-03-27 12:45:00,29.73,29.79,29.68,29.69,49400.0,21.3381,21.3811,21.3022,21.3094,49400.0
2009-03-27 12:50:00,29.69,29.74,29.57,29.59,42600.0,21.3094,21.3453,21.2232,21.2376,42600.0
2009-03-27 12:55:00,29.59,29.63,29.53,29.61,84800.0,21.2376,21.2663,21.1945,21.2519,84800.0
2009-03-27 13:00:00,29.61,29.71,29.6,29.68,40200.0,21.2519,21.3237,21.2448,21.3022,40200.0
2009-03-27 13:05:00,29.68,29.7,29.58,29.61,65200.0,21.3022,21.3165,21.2304,21.2519,65200.0
2009-03-27 13:10:00,29.61,29.66,29.58,29.64,75400.0,21.2519,21.2878,21.2304,21.2735,75400.0
2009-03-27 13:15:00,29.65,29.73,29.61,29.67,49800.0,21.2807,21.3381,21.2519,21.295,49800.0
2009-03-27 13:20:00,29.67,29.75,29.67,29.68,50800.0,21.295,21.3524,21.295,21.3022,50800.0
2009-03-27 13:25:00,29.7,29.74,29.68,29.71,23600.0,21.3165,21.3453,21.3022,21.3237,23600.0
2009-03-27 13:30:00,29.71,29.91,29.66,29.85,76400.0,21.3237,21.4673,21.2878,21.4242,76400.0
2009-03-27 13:35:00,29.86,29.86,29.67,29.67,37200.0,21.4314,21.4314,21.295,21.295,37200.0
2009-03-27 13:40:00,29.67,29.74,29.56,29.59,81200.0,21.295,21.3453,21.2161,21.2376,81200.0
2009-03-27 13:45:00,29.59,29.69,29.56,29.63,48200.0,21.2376,21.3094,21.2161,21.2663,48200.0
2009-03-27 13:50:00,29.63,29.63,29.48,29.55,72600.0,21.2663,21.2663,21.1586,21.2089,72600.0
2009-03-27 13:55:00,29.54,29.65,29.53,29.6,47400.0,21.2017,21.2807,21.1945,21.2448,47400.0
2009-03-27 14:00:00,29.62,29.7,29.56,29.68,53600.0,21.2591,21.3165,21.2161,21.3022,53600.0
2009-03-27 14:05:00,29.68,29.78,29.65,29.71,46800.0,21.3022,21.374,21.2807,21.3237,46800.0
2009-03-27 14:10:00,29.7,29.83,29.66,29.8,45000.0,21.3165,21.4098,21.2878,21.3883,45000.0
2009-03-27 14:15:00,29.78,29.82,29.7,29.81,57400.0,21.374,21.4027,21.3165,21.3955,57400.0
2009-03-27 14:20:00,29.81,29.96,29.73,29.92,91400.0,21.3955,21.5032,21.3381,21.4744,91400.0
2009-03-27 14:25:00,29.91,29.95,29.87,29.89,34200.0,21.4673,21.496,21.4386,21.4529,34200.0
2009-03-27 14:30:00,29.89,29.92,29.71,29.73,55600.0,21.4529,21.4744,21.3237,21.3381,55600.0
2009-03-27 14:35:00,29.73,29.79,29.67,29.68,63800.0,21.3381,21.3811,21.295,21.3022,63800.0
2009-03-27 14:40:00,29.69,29.78,29.61,29.64,58200.0,21.3094,21.374,21.2519,21.2735,58200.0
2009-03-27 14:45:00,29.63,29.72,29.59,29.68,66800.0,21.2663,21.3309,21.2376,21.3022,66800.0
2009-03-27 14:50:00,29.68,29.77,29.63,29.75,76000.0,21.3022,21.3668,21.2663,21.3524,76000.0
2009-03-27 14:55:00,29.77,29.89,29.7,29.89,67600.0,21.3668,21.4529,21.3165,21.4529,67600.0
2009-03-27 15:00:00,29.89,30.02,29.89,29.93,97000.0,21.4529,21.5462,21.4529,21.4816,97000.0
2009-03-27 15:05:00,29.93,29.97,29.89,29.89,27000.0,21.4816,21.5103,21.4529,21.4529,27000.0
2009-03-27 15:10:00,29.89,29.99,29.81,29.86,64600.0,21.4529,21.5247,21.3955,21.4314,64600.0
2009-03-27 15:15:00,29.84,29.9,29.82,29.86,21400.0,21.417,21.4601,21.4027,21.4314,21400.0
2009-03-27 15:20:00,29.86,29.9,29.8,29.84,42000.0,21.4314,21.4601,21.3883,21.417,42000.0
2009-03-27 15:25:00,29.85,29.88,29.68,29.77,58400.0,21.4242,21.4457,21.3022,21.3668,58400.0
2009-03-27 15:30:00,29.78,29.84,29.73,29.75,104800.0,21.374,21.417,21.3381,21.3524,104800.0
2009-03-27 15:35:00,29.75,29.75,29.64,29.64,79000.0,21.3524,21.3524,21.2735,21.2735,79000.0
2009-03-27 15:40:00,29.62,29.8,29.57,29.73,152000.0,21.2591,21.3883,21.2232,21.3381,152000.0
2009-03-27 15:45:00,29.74,29.82,29.7,29.75,161400.0,21.3453,21.4027,21.3165,21.3524,161400.0
2009-03-27 15:50:00,29.74,29.85,29.63,29.65,184400.0,21.3453,21.4242,21.2663,21.2807,184400.0
2009-03-27 15:55:00,29.65,29.66,29.53,29.63,293000.0,21.2807,21.2878,21.1945,21.2663,293000.0
2009-03-30 09:30:00,28.84,29.24,28.66,29.07,167000.0,20.6993,20.9864,20.5701,20.8644,167000.0
2009-03-30 09:35:00,29.05,29.12,28.75,28.81,83000.0,20.85,20.9003,20.6347,20.6778,83000.0
2009-03-30 09:40:00,28.82,28.91,28.47,28.51,150600.0,20.6849,20.7495,20.4337,20.4624,150600.0
2009-03-30 09:45:00,28.48,28.73,28.46,28.56,68600.0,20.4409,20.6203,20.4266,20.4983,68600.0
2009-03-30 09:50:00,28.55,28.63,28.46,28.57,46200.0,20.4912,20.5486,20.4266,20.5055,46200.0
2009-03-30 09:55:00,28.59,28.59,28.46,28.51,54000.0,20.5199,20.5199,20.4266,20.4624,54000.0
2009-03-30 10:00:00,28.52,28.66,28.42,28.44,79600.0,20.4696,20.5701,20.3979,20.4122,79600.0
2009-03-30 10:05:00,28.46,28.56,28.34,28.5,104800.0,20.4266,20.4983,20.3404,20.4553,104800.0
2009-03-30 10:10:00,28.53,28.6,28.49,28.53,62800.0,20.4768,20.527,20.4481,20.4768,62800.0
2009-03-30 10:15:00,28.53,28.56,28.38,28.4,58200.0,20.4768,20.4983,20.3691,20.3835,58200.0
2009-03-30 10:20:00,28.4,28.42,28.3,28.38,42400.0,20.3835,20.3979,20.3117,20.3691,42400.0
2009-03-30 10:25:00,28.38,28.45,28.33,28.38,32000.0,20.3691,20.4194,20.3333,20.3691,32000.0
2009-03-30 10:30:00,28.37,28.38,28.25,28.28,113000.0,20.362,20.3691,20.2758,20.2974,113000.0
2009-03-30 10:35:00,28.29,28.31,28.21,28.29,60200.0,20.3045,20.3189,20.2471,20.3045,60200.0
2009-03-30 10:40:00,28.31,28.31,28.23,28.24,41200.0,20.3189,20.3189,20.2615,20.2687,41200.0
2009-03-30 10:45:00,28.25,28.35,28.21,28.32,60200.0,20.2758,20.3476,20.2471,20.3261,60200.0
2009-03-30 10:50:00,28.33,28.42,28.32,28.42,43400.0,20.3333,20.3979,20.3261,20.3979,43400.0
2009-03-30 10:55:00,28.42,28.43,28.4,28.42,54000.0,20.3979,20.405,20.3835,20.3979,54000.0
2009-03-30 11:00:00,28.41,28.41,28.3,28.33,32400.0,20.3907,20.3907,20.3117,20.3333,32400.0
2009-03-30 11:05:00,28.34,28.42,28.28,28.38,92000.0,20.3404,20.3979,20.2974,20.3691,92000.0
2009-03-30 11:10:00,28.38,28.52,28.38,28.48,95800.0,20.3691,20.4696,20.3691,20.4409,95800.0
2009-03-30 11:15:00,28.47,28.54,28.43,28.54,80000.0,20.4337,20.484,20.405,20.484,80000.0
2009-03-30 11:20:00,28.55,28.66,28.38,28.38,112000.0,20.4912,20.5701,20.3691,20.3691,112000.0
2009-03-30 11:25:00,28.38,28.5,28.3,28.33,46600.0,20.3691,20.4553,20.3117,20.3333,46600.0
2009-03-30 11:30:00,28.3,28.31,28.22,28.27,36200.0,20.3117,20.3189,20.2543,20.2902,36200.0
2009-03-30 11:35:00,28.25,28.31,28.23,28.26,20200.0,20.2758,20.3189,20.2615,20.283,20200.0
2009-03-30 11:40:00,28.25,28.4,28.22,28.34,32400.0,20.2758,20.3835,20.2543,20.3404,32400.0
2009-03-30 11:45:00,28.34,28.36,28.26,28.36,17400.0,20.3404,20.3548,20.283,20.3548,17400.0
2009-03-30 11:50:00,28.35,28.35,28.2,28.22,37600.0,20.3476,20.3476,20.24,20.2543,37600.0
2009-03-30 11:55:00,28.22,28.31,28.16,28.31,44600.0,20.2543,20.3189,20.2112,20.3189,44600.0
2009-03-30 12:00:00,28.31,28.33,28.24,28.25,33600.0,20.3189,20.3333,20.2687,20.2758,33600.0
2009-03-30 12:05:00,28.25,28.25,28.17,28.18,21400.0,20.2758,20.2758,20.2184,20.2256,21400.0
2009-03-30 12:10:00,28.18,28.21,28.13,28.14,33800.0,20.2256,20.2471,20.1897,20.1969,33800.0
2009-03-30 12:15:00,28.14,28.27,28.11,28.27,107000.0,20.1969,20.2902,20.1754,20.2902,107000.0
2009-03-30 12:20:00,28.27,28.36,28.24,28.36,28800.0,20.2902,20.3548,20.2687,20.3548,28800.0
2009-03-30 12:25:00,28.36,28.36,28.23,28.28,27000.0,20.3548,20.3548,20.2615,20.2974,27000.0
2009-03-30 12:30:00,28.28,28.28,28.18,28.22,67600.0,20.2974,20.2974,20.2256,20.2543,67600.0
2009-03-30 12:35:00,28.21,28.23,28.17,28.18,25200.0,20.2471,20.2615,20.2184,20.2256,25200.0
2009-03-30 12:40:00,28.16,28.19,28.09,28.11,58600.0,20.2112,20.2328,20.161,20.1754,58600.0
2009-03-30 12:45:00,28.11,28.15,28.06,28.07,127200.0,20.1754,20.2041,20.1395,20.1466,127200.0
2009-03-30 12:50:00,28.07,28.1,28.03,28.07,38600.0,20.1466,20.1682,20.1179,20.1466,38600.0
2009-03-30 12:55:00,28.07,28.07,27.96,27.97,74800.0,20.1466,20.1466,20.0677,20.0749,74800.0
2009-03-30 13:00:00,27.97,28.02,27.96,28.0,36200.0,20.0749,20.1108,20.0677,20.0964,36200.0
2009-03-30 13:05:00,28.0,28.01,27.98,27.99,44400.0,20.0964,20.1036,20.0821,20.0892,44400.0
2009-03-30 13:10:00,28.0,28.11,27.97,28.09,39800.0,20.0964,20.1754,20.0749,20.161,39800.0
2009-03-30 13:15:00,28.1,28.13,28.04,28.04,21800.0,20.1682,20.1897,20.1251,20.1251,21800.0
2009-03-30 13:20:00,28.04,28.12,28.04,28.08,57200.0,20.1251,20.1825,20.1251,20.1538,57200.0
2009-03-30 13:25:00,28.07,28.24,28.06,28.16,67800.0,20.1466,20.2687,20.1395,20.2112,67800.0
2009-03-30 13:30:00,28.16,28.23,28.16,28.18,23600.0,20.2112,20.2615,20.2112,20.2256,23600.0
2009-03-30 13:35:00,28.17,28.17,28.03,28.09,97400.0,20.2184,20.2184,20.1179,20.161,97400.0
2009-03-30 13:40:00,28.09,28.11,28.02,28.04,67200.0,20.161,20.1754,20.1108,20.1251,67200.0
2009-03-30 13:45:00,28.05,28.05,27.95,28.03,85600.0,20.1323,20.1323,20.0605,20.1179,85600.0
2009-03-30 13:50:00,28.01,28.02,27.93,27.93,70000.0,20.1036,20.1108,20.0462,20.0462,70000.0
2009-03-30 13:55:00,27.93,27.94,27.85,27.87,76000.0,20.0462,20.0533,19.9887,20.0031,76000.0
2009-03-30 14:00:00,27.86,27.86,27.77,27.79,120000.0,19.9959,19.9959,19.9313,19.9457,120000.0
2009-03-30 14:05:00,27.79,27.86,27.78,27.86,62000.0,19.9457,19.9959,19.9385,19.9959,62000.0
2009-03-30 14:10:00,27.86,28.04,27.85,28.02,80200.0,19.9959,20.1251,19.9887,20.1108,80200.0
2009-03-30 14:15:00,28.02,28.03,27.88,27.92,55000.0,20.1108,20.1179,20.0103,20.039,55000.0
2009-03-30 14:20:00,27.91,27.93,27.79,27.9,78600.0,20.0318,20.0462,19.9457,20.0246,78600.0
2009-03-30 14:25:00,27.89,27.93,27.75,27.75,88800.0,20.0175,20.0462,19.917,19.917,88800.0
2009-03-30 14:30:00,27.75,27.93,27.68,27.9,103200.0,19.917,20.0462,19.8667,20.0246,103200.0
2009-03-30 14:35:00,27.9,27.9,27.81,27.81,70800.0,20.0246,20.0246,19.96,19.96,70800.0
2009-03-30 14:40:00,27.81,27.83,27.74,27.8,86600.0,19.96,19.9744,19.9098,19.9529,86600.0
2009-03-30 14:45:00,27.81,27.92,27.8,27.89,69200.0,19.96,20.039,19.9529,20.0175,69200.0
2009-03-30 14:50:00,27.89,27.97,27.84,27.96,63600.0,20.0175,20.0749,19.9816,20.0677,63600.0
2009-03-30 14:55:00,27.96,27.98,27.89,27.92,89600.0,20.0677,20.0821,20.0175,20.039,89600.0
2009-03-30 15:00:00,27.93,28.06,27.87,28.06,92400.0,20.0462,20.1395,20.0031,20.1395,92400.0
2009-03-30 15:05:00,28.06,28.18,27.98,28.17,104400.0,20.1395,20.2256,20.0821,20.2184,104400.0
2009-03-30 15:10:00,28.16,28.24,28.13,28.21,41200.0,20.2112,20.2687,20.1897,20.2471,41200.0
2009-03-30 15:15:00,28.21,28.28,28.14,28.15,76400.0,20.2471,20.2974,20.1969,20.2041,76400.0
2009-03-30 15:20:00,28.14,28.34,28.14,28.31,83200.0,20.1969,20.3404,20.1969,20.3189,83200.0
2009-03-30 15:25:00,28.3,28.37,28.23,28.25,70800.0,20.3117,20.362,20.2615,20.2758,70800.0
2009-03-30 15:30:00,28.25,28.43,28.25,28.39,101400.0,20.2758,20.405,20.2758,20.3763,101400.0
2009-03-30 15:35:00,28.38,28.43,28.25,28.26,172200.0,20.3691,20.405,20.2758,20.283,172200.0
2009-03-30 15:40:00,28.26,28.31,28.12,28.3,128600.0,20.283,20.3189,20.1825,20.3117,128600.0
2009-03-30 15:45:00,28.3,28.33,28.21,28.29,98000.0,20.3117,20.3333,20.2471,20.3045,98000.0
2009-03-30 15:50:00,28.3,28.47,28.28,28.32,133800.0,20.3117,20.4337,20.2974,20.3261,133800.0
2009-03-30 15:55:00,28.32,28.41,28.28,28.34,290600.0,20.3261,20.3907,20.2974,20.3404,290600.0
2009-03-31 09:30:00,28.6,29.2,28.6,28.92,259600.0,20.527,20.9577,20.527,20.7567,259600.0
2009-03-31 09:35:00,28.95,29.04,28.65,28.71,122200.0,20.7782,20.8428,20.5629,20.606,122200.0
2009-03-31 09:40:00,28.75,28.82,28.42,28.47,151200.0,20.6347,20.6849,20.3979,20.4337,151200.0
2009-03-31 09:45:00,28.47,28.55,28.4,28.45,151200.0,20.4337,20.4912,20.3835,20.4194,151200.0
2009-03-31 09:50:00,28.46,28.46,28.1,28.3,139800.0,20.4266,20.4266,20.1682,20.3117,139800.0
2009-03-31 09:55:00,28.31,28.5,28.12,28.14,119400.0,20.3189,20.4553,20.1825,20.1969,119400.0
2009-03-31 10:00:00,28.14,28.24,28.01,28.12,102200.0,20.1969,20.2687,20.1036,20.1825,102200.0
2009-03-31 10:05:00,28.13,28.34,28.09,28.23,118000.0,20.1897,20.3404,20.161,20.2615,118000.0
2009-03-31 10:10:00,28.23,28.27,28.1,28.11,161800.0,20.2615,20.2902,20.1682,20.1754,161800.0
2009-03-31 10:15:00,28.11,28.36,28.09,28.33,88800.0,20.1754,20.3548,20.161,20.3333,88800.0
2009-03-31 10:20:00,28.34,28.5,28.33,28.4,144400.0,20.3404,20.4553,20.3333,20.3835,144400.0
2009-03-31 10:25:00,28.38,28.47,28.21,28.47,74600.0,20.3691,20.4337,20.2471,20.4337,74600.0
2009-03-31 10:30:00,28.46,28.55,28.43,28.45,103000.0,20.4266,20.4912,20.405,20.4194,103000.0
2009-03-31 10:35:00,28.45,28.63,28.39,28.42,62200.0,20.4194,20.5486,20.3763,20.3979,62200.0
2009-03-31 10:40:00,28.43,28.43,28.32,28.39,42000.0,20.405,20.405,20.3261,20.3763,42000.0
2009-03-31 10:45:00,28.38,28.48,28.32,28.34,64200.0,20.3691,20.4409,20.3261,20.3404,64200.0
2009-03-31 10:50:00,28.35,28.41,28.31,28.35,40400.0,20.3476,20.3907,20.3189,20.3476,40400.0
2009-03-31 10:55:00,28.33,28.36,28.24,28.36,29000.0,20.3333,20.3548,20.2687,20.3548,29000.0
2009-03-31 11:00:00,28.37,28.49,28.36,28.46,42400.0,20.362,20.4481,20.3548,20.4266,42400.0
2009-03-31 11:05:00,28.46,28.66,28.45,28.66,83000.0,20.4266,20.5701,20.4194,20.5701,83000.0
2009-03-31 11:10:00,28.66,28.66,28.53,28.54,54800.0,20.5701,20.5701,20.4768,20.484,54800.0
2009-03-31 11:15:00,28.55,28.6,28.46,28.55,48800.0,20.4912,20.527,20.4266,20.4912,48800.0
2009-03-31 11:20:00,28.56,28.61,28.45,28.59,124000.0,20.4983,20.5342,20.4194,20.5199,124000.0
2009-03-31 11:25:00,28.58,28.69,28.58,28.65,128600.0,20.5127,20.5916,20.5127,20.5629,128600.0
2009-03-31 11:30:00,28.65,28.65,28.57,28.59,39600.0,20.5629,20.5629,20.5055,20.5199,39600.0
2009-03-31 11:35:00,28.58,28.63,28.5,28.52,44000.0,20.5127,20.5486,20.4553,20.4696,44000.0
2009-03-31 11:40:00,28.5,28.5,28.39,28.44,66400.0,20.4553,20.4553,20.3763,20.4122,66400.0
2009-03-31 11:45:00,28.44,28.62,28.44,28.55,108400.0,20.4122,20.5414,20.4122,20.4912,108400.0
2009-03-31 11:50:00,28.55,28.61,28.51,28.56,77800.0,20.4912,20.5342,20.4624,20.4983,77800.0
2009-03-31 11:55:00,28.55,28.56,28.44,28.47,51400.0,20.4912,20.4983,20.4122,20.4337,51400.0
2009-03-31 12:00:00,28.47,28.47,28.31,28.34,72800.0,20.4337,20.4337,20.3189,20.3404,72800.0
2009-03-31 12:05:00,28.35,28.42,28.34,28.34,61200.0,20.3476,20.3979,20.3404,20.3404,61200.0
2009-03-31 12:10:00,28.33,28.35,28.29,28.34,29800.0,20.3333,20.3476,20.3045,20.3404,29800.0
2009-03-31 12:15:00,28.34,28.36,28.25,28.25,36600.0,20.3404,20.3548,20.2758,20.2758,36600.0
2009-03-31 12:20:00,28.27,28.3,28.14,28.15,64600.0,20.2902,20.3117,20.1969,20.2041,64600.0
2009-03-31 12:25:00,28.16,28.21,28.1,28.13,52800.0,20.2112,20.2471,20.1682,20.1897,52800.0
2009-03-31 12:30:00,28.13,28.13,27.95,27.98,119400.0,20.1897,20.1897,20.0605,20.0821,119400.0
2009-03-31 12:35:00,27.98,28.0,27.93,27.94,62200.0,20.0821,20.0964,20.0462,20.0533,62200.0
2009-03-31 12:40:00,27.93,28.03,27.92,27.93,83600.0,20.0462,20.1179,20.039,20.0462,83600.0
2009-03-31 12:45:00,27.93,28.04,27.93,28.03,56600.0,20.0462,20.1251,20.0462,20.1179,56600.0
2009-03-31 12:50:00,28.03,28.25,28.03,28.2,106000.0,20.1179,20.2758,20.1179,20.24,106000.0
2009-03-31 12:55:00,28.21,28.23,28.11,28.11,53800.0,20.2471,20.2615,20.1754,20.1754,53800.0
2009-03-31 13:00:00,28.11,28.16,28.11,28.15,58600.0,20.1754,20.2112,20.1754,20.2041,58600.0
2009-03-31 13:05:00,28.15,28.2,28.13,28.18,71400.0,20.2041,20.24,20.1897,20.2256,71400.0
2009-03-31 13:10:00,28.18,28.23,28.16,28.16,41200.0,20.2256,20.2615,20.2112,20.2112,41200.0
2009-03-31 13:15:00,28.16,28.18,28.07,28.08,55600.0,20.2112,20.2256,20.1466,20.1538,55600.0
2009-03-31 13:20:00,28.07,28.15,28.02,28.03,49200.0,20.1466,20.2041,20.1108,20.1179,49200.0
2009-03-31 13:25:00,28.03,28.11,28.02,28.09,45000.0,20.1179,20.1754,20.1108,20.161,45000.0
2009-03-31 13:30:00,28.1,28.15,28.1,28.11,78400.0,20.1682,20.2041,20.1682,20.1754,78400.0
2009-03-31 13:35:00,28.11,28.12,28.0,28.02,54000.0,20.1754,20.1825,20.0964,20.1108,54000.0
2009-03-31 13:40:00,28.02,28.02,27.98,28.0,44400.0,20.1108,20.1108,20.0821,20.0964,44400.0
2009-03-31 13:45:00,28.01,28.03,27.98,28.03,45800.0,20.1036,20.1179,20.0821,20.1179,45800.0
2009-03-31 13:50:00,28.03,28.15,28.03,28.13,127200.0,20.1179,20.2041,20.1179,20.1897,127200.0
2009-03-31 13:55:00,28.12,28.26,28.12,28.25,86200.0,20.1825,20.283,20.1825,20.2758,86200.0
2009-03-31 14:00:00,28.25,28.32,28.25,28.29,74400.0,20.2758,20.3261,20.2758,20.3045,74400.0
2009-03-31 14:05:00,28.27,28.42,28.27,28.41,56400.0,20.2902,20.3979,20.2902,20.3907,56400.0
2009-03-31 14:10:00,28.41,28.5,28.38,28.45,80000.0,20.3907,20.4553,20.3691,20.4194,80000.0
2009-03-31 14:15:00,28.47,28.5,28.42,28.43,75600.0,20.4337,20.4553,20.3979,20.405,75600.0
2009-03-31 14:20:00,28.42,28.42,28.23,28.29,106800.0,20.3979,20.3979,20.2615,20.3045,106800.0
2009-03-31 14:25:00,28.3,28.3,28.15,28.21,66400.0,20.3117,20.3117,20.2041,20.2471,66400.0
2009-03-31 14:30:00,28.22,28.28,28.19,28.19,84000.0,20.2543,20.2974,20.2328,20.2328,84000.0
2009-03-31 14:35:00,28.2,28.29,28.18,28.28,82000.0,20.24,20.3045,20.2256,20.2974,82000.0
2009-03-31 14:40:00,28.29,28.33,28.24,28.24,43800.0,20.3045,20.3333,20.2687,20.2687,43800.0
2009-03-31 14:45:00,28.25,28.27,28.1,28.11,73600.0,20.2758,20.2902,20.1682,20.1754,73600.0
2009-03-31 14:50:00,28.11,28.15,27.98,27.98,110800.0,20.1754,20.2041,20.0821,20.0821,110800.0
2009-03-31 14:55:00,27.97,28.0,27.93,27.93,84600.0,20.0749,20.0964,20.0462,20.0462,84600.0
2009-03-31 15:00:00,27.93,27.97,27.85,27.96,100600.0,20.0462,20.0749,19.9887,20.0677,100600.0
2009-03-31 15:05:00,27.96,28.05,27.96,28.04,70600.0,20.0677,20.1323,20.0677,20.1251,70600.0
2009-03-31 15:10:00,28.04,28.05,27.9,27.95,79800.0,20.1251,20.1323,20.0246,20.0605,79800.0
2009-03-31 15:15:00,27.95,28.04,27.91,28.0,59000.0,20.0605,20.1251,20.0318,20.0964,59000.0
2009-03-31 15:20:00,28.0,28.07,27.95,27.99,84400.0,20.0964,20.1466,20.0605,20.0892,84400.0
2009-03-31 15:25:00,28.0,28.05,27.93,28.0,182400.0,20.0964,20.1323,20.0462,20.0964,182400.0
2009-03-31 15:30:00,28.0,28.03,27.77,27.78,270800.0,20.0964,20.1179,19.9313,19.9385,270800.0
2009-03-31 15:35:00,27.78,27.8,27.67,27.69,236800.0,19.9385,19.9529,19.8596,19.8739,236800.0
2009-03-31 15:40:00,27.69,27.75,27.45,27.46,282000.0,19.8739,19.917,19.7017,19.7088,282000.0
2009-03-31 15:45:00,27.46,27.47,27.32,27.32,251000.0,19.7088,19.716,19.6083,19.6083,251000.0
2009-03-31 15:50:00,27.31,27.65,27.31,27.6,314200.0,19.6012,19.8452,19.6012,19.8093,314200.0
2009-03-31 15:55:00,27.6,27.63,27.33,27.35,392600.0,19.8093,19.8308,19.6155,19.6299,392600.0
2009-04-01 09:30:00,26.88,26.88,26.55,26.6,176000.0,19.2925,19.2925,19.0557,19.0916,176000.0
2009-04-01 09:35:00,26.61,26.99,26.58,26.98,148000.0,19.0988,19.3715,19.0772,19.3643,148000.0
2009-04-01 09:40:00,26.98,27.06,26.85,26.85,95400.0,19.3643,19.4217,19.271,19.271,95400.0
2009-04-01 09:45:00,26.85,26.95,26.75,26.83,131400.0,19.271,19.3428,19.1992,19.2567,131400.0
2009-04-01 09:50:00,26.83,27.14,26.83,27.01,104600.0,19.2567,19.4792,19.2567,19.3859,104600.0
2009-04-01 09:55:00,27.0,27.38,27.0,27.3,113400.0,19.3787,19.6514,19.3787,19.594,113400.0
2009-04-01 10:00:00,27.29,27.43,27.25,27.4,122800.0,19.5868,19.6873,19.5581,19.6658,122800.0
2009-04-01 10:05:00,27.39,27.58,27.37,27.46,84800.0,19.6586,19.795,19.6442,19.7088,84800.0
2009-04-01 10:10:00,27.47,27.58,27.42,27.52,63800.0,19.716,19.795,19.6801,19.7519,63800.0
2009-04-01 10:15:00,27.52,27.68,27.43,27.67,92600.0,19.7519,19.8667,19.6873,19.8596,92600.0
2009-04-01 10:20:00,27.68,27.74,27.52,27.52,107000.0,19.8667,19.9098,19.7519,19.7519,107000.0
2009-04-01 10:25:00,27.53,27.57,27.45,27.5,66200.0,19.7591,19.7878,19.7017,19.7375,66200.0
2009-04-01 10:30:00,27.52,27.52,27.21,27.21,198000.0,19.7519,19.7519,19.5294,19.5294,198000.0
2009-04-01 10:35:00,27.23,27.61,27.23,27.61,127400.0,19.5438,19.8165,19.5438,19.8165,127400.0
2009-04-01 10:40:00,27.61,27.69,27.57,27.63,84000.0,19.8165,19.8739,19.7878,19.8308,84000.0
2009-04-01 10:45:00,27.62,27.71,27.56,27.65,61400.0,19.8237,19.8883,19.7806,19.8452,61400.0
2009-04-01 10:50:00,27.65,27.75,27.65,27.71,78000.0,19.8452,19.917,19.8452,19.8883,78000.0
2009-04-01 10:55:00,27.72,27.84,27.67,27.67,92400.0,19.8954,19.9816,19.8596,19.8596,92400.0
2009-04-01 11:00:00,27.68,27.73,27.65,27.71,47800.0,19.8667,19.9026,19.8452,19.8883,47800.0
2009-04-01 11:05:00,27.71,27.71,27.58,27.59,40600.0,19.8883,19.8883,19.795,19.8021,40600.0
2009-04-01 11:10:00,27.59,27.59,27.5,27.55,79800.0,19.8021,19.8021,19.7375,19.7734,79800.0
2009-04-01 11:15:00,27.54,27.66,27.52,27.59,81400.0,19.7662,19.8524,19.7519,19.8021,81400.0
2009-04-01 11:20:00,27.59,27.73,27.53,27.73,53600.0,19.8021,19.9026,19.7591,19.9026,53600.0
2009-04-01 11:25:00,27.72,27.9,27.71,27.81,76200.0,19.8954,20.0246,19.8883,19.96,76200.0
2009-04-01 11:30:00,27.84,27.92,27.8,27.81,55600.0,19.9816,20.039,19.9529,19.96,55600.0
2009-04-01 11:35:00,27.82,27.86,27.75,27.86,112200.0,19.9672,19.9959,19.917,19.9959,112200.0
2009-04-01 11:40:00,27.87,28.07,27.86,28.05,61600.0,20.0031,20.1466,19.9959,20.1323,61600.0
2009-04-01 11:45:00,28.04,28.04,27.86,27.87,81400.0,20.1251,20.1251,19.9959,20.0031,81400.0
2009-04-01 11:50:00,27.86,27.89,27.85,27.86,37000.0,19.9959,20.0175,19.9887,19.9959,37000.0
2009-04-01 11:55:00,27.86,27.99,27.84,27.99,37200.0,19.9959,20.0892,19.9816,20.0892,37200.0
2009-04-01 12:00:00,27.99,28.0,27.89,27.89,41200.0,20.0892,20.0964,20.0175,20.0175,41200.0
2009-04-01 12:05:00,27.9,28.08,27.9,28.07,71800.0,20.0246,20.1538,20.0246,20.1466,71800.0
2009-04-01 12:10:00,28.07,28.1,27.96,28.08,48200.0,20.1466,20.1682,20.0677,20.1538,48200.0
2009-04-01 12:15:00,28.08,28.15,28.0,28.0,51800.0,20.1538,20.2041,20.0964,20.0964,51800.0
2009-04-01 12:20:00,28.02,28.02,27.91,27.97,81600.0,20.1108,20.1108,20.0318,20.0749,81600.0
2009-04-01 12:25:00,27.98,28.03,27.95,28.03,63600.0,20.0821,20.1179,20.0605,20.1179,63600.0
2009-04-01 12:30:00,28.02,28.08,28.02,28.05,52400.0,20.1108,20.1538,20.1108,20.1323,52400.0
2009-04-01 12:35:00,28.04,28.06,27.96,28.01,80600.0,20.1251,20.1395,20.0677,20.1036,80600.0
2009-04-01 12:40:00,28.0,28.06,28.0,28.03,34000.0,20.0964,20.1395,20.0964,20.1179,34000.0
2009-04-01 12:45:00,28.03,28.13,27.99,28.12,46200.0,20.1179,20.1897,20.0892,20.1825,46200.0
2009-04-01 12:50:00,28.12,28.12,28.08,28.11,26000.0,20.1825,20.1825,20.1538,20.1754,26000.0
2009-04-01 12:55:00,28.11,28.12,28.08,28.11,190800.0,20.1754,20.1825,20.1538,20.1754,190800.0
2009-04-01 13:00:00,28.11,28.23,28.1,28.18,71000.0,20.1754,20.2615,20.1682,20.2256,71000.0
2009-04-01 13:05:00,28.18,28.22,28.06,28.07,93200.0,20.2256,20.2543,20.1395,20.1466,93200.0
2009-04-01 13:10:00,28.07,28.07,27.95,28.0,188200.0,20.1466,20.1466,20.0605,20.0964,188200.0
2009-04-01 13:15:00,28.0,28.05,27.94,27.95,93400.0,20.0964,20.1323,20.0533,20.0605,93400.0
2009-04-01 13:20:00,27.95,28.1,27.94,28.03,72800.0,20.0605,20.1682,20.0533,20.1179,72800.0
2009-04-01 13:25:00,28.02,28.08,28.0,28.08,39200.0,20.1108,20.1538,20.0964,20.1538,39200.0
2009-04-01 13:30:00,28.08,28.08,27.98,27.99,50800.0,20.1538,20.1538,20.0821,20.0892,50800.0
2009-04-01 13:35:00,27.99,28.22,27.97,28.2,70200.0,20.0892,20.2543,20.0749,20.24,70200.0
2009-04-01 13:40:00,28.2,28.27,28.18,28.24,51600.0,20.24,20.2902,20.2256,20.2687,51600.0
2009-04-01 13:45:00,28.24,28.27,28.22,28.27,47400.0,20.2687,20.2902,20.2543,20.2902,47400.0
2009-04-01 13:50:00,28.25,28.48,28.24,28.46,72200.0,20.2758,20.4409,20.2687,20.4266,72200.0
2009-04-01 13:55:00,28.46,28.52,28.43,28.46,71600.0,20.4266,20.4696,20.405,20.4266,71600.0
2009-04-01 14:00:00,28.47,28.52,28.47,28.49,83400.0,20.4337,20.4696,20.4337,20.4481,83400.0
2009-04-01 14:05:00,28.51,28.6,28.5,28.59,105000.0,20.4624,20.527,20.4553,20.5199,105000.0
2009-04-01 14:10:00,28.58,28.59,28.5,28.55,24800.0,20.5127,20.5199,20.4553,20.4912,24800.0
2009-04-01 14:15:00,28.56,28.6,28.43,28.44,55400.0,20.4983,20.527,20.405,20.4122,55400.0
2009-04-01 14:20:00,28.45,28.49,28.4,28.49,45600.0,20.4194,20.4481,20.3835,20.4481,45600.0
2009-04-01 14:25:00,28.48,28.48,28.33,28.39,70000.0,20.4409,20.4409,20.3333,20.3763,70000.0
2009-04-01 14:30:00,28.4,28.47,28.38,28.41,55400.0,20.3835,20.4337,20.3691,20.3907,55400.0
2009-04-01 14:35:00,28.43,28.46,28.39,28.39,27800.0,20.405,20.4266,20.3763,20.3763,27800.0
2009-04-01 14:40:00,28.39,28.4,28.21,28.21,63600.0,20.3763,20.3835,20.2471,20.2471,63600.0
2009-04-01 14:45:00,28.21,28.36,28.18,28.36,84600.0,20.2471,20.3548,20.2256,20.3548,84600.0
2009-04-01 14:50:00,28.36,28.5,28.36,28.5,77800.0,20.3548,20.4553,20.3548,20.4553,77800.0
2009-04-01 14:55:00,28.49,28.5,28.41,28.42,92200.0,20.4481,20.4553,20.3907,20.3979,92200.0
2009-04-01 15:00:00,28.41,28.43,28.18,28.2,101800.0,20.3907,20.405,20.2256,20.24,101800.0
2009-04-01 15:05:00,28.22,28.31,28.18,28.2,70600.0,20.2543,20.3189,20.2256,20.24,70600.0
2009-04-01 15:10:00,28.2,28.25,28.01,28.18,122000.0,20.24,20.2758,20.1036,20.2256,122000.0
2009-04-01 15:15:00,28.17,28.23,28.04,28.22,82000.0,20.2184,20.2615,20.1251,20.2543,82000.0
2009-04-01 15:20:00,28.24,28.32,28.18,28.28,81000.0,20.2687,20.3261,20.2256,20.2974,81000.0
2009-04-01 15:25:00,28.28,28.41,28.27,28.39,107000.0,20.2974,20.3907,20.2902,20.3763,107000.0
2009-04-01 15:30:00,28.4,28.63,28.36,28.6,300400.0,20.3835,20.5486,20.3548,20.527,300400.0
2009-04-01 15:35:00,28.59,28.69,28.55,28.67,123000.0,20.5199,20.5916,20.4912,20.5773,123000.0
2009-04-01 15:40:00,28.66,28.68,28.58,28.63,159200.0,20.5701,20.5845,20.5127,20.5486,159200.0
2009-04-01 15:45:00,28.63,28.67,28.56,28.59,163600.0,20.5486,20.5773,20.4983,20.5199,163600.0
2009-04-01 15:50:00,28.6,28.71,28.5,28.54,278800.0,20.527,20.606,20.4553,20.484,278800.0
2009-04-01 15:55:00,28.54,28.63,28.47,28.54,362600.0,20.484,20.5486,20.4337,20.484,362600.0
2009-04-02 09:30:00,29.34,29.92,29.33,29.92,167600.0,21.0582,21.4744,21.051,21.4744,167600.0
2009-04-02 09:35:00,29.89,30.01,29.73,29.99,204600.0,21.4529,21.539,21.3381,21.5247,204600.0
2009-04-02 09:40:00,29.99,30.3,29.98,30.18,200600.0,21.5247,21.7472,21.5175,21.6611,200600.0
2009-04-02 09:45:00,30.16,30.27,30.14,30.27,120800.0,21.6467,21.7256,21.6323,21.7256,120800.0
2009-04-02 09:50:00,30.27,30.43,30.17,30.41,98800.0,21.7256,21.8405,21.6539,21.8261,98800.0
2009-04-02 09:55:00,30.42,30.52,30.41,30.43,142400.0,21.8333,21.9051,21.8261,21.8405,142400.0
2009-04-02 10:00:00,30.43,30.61,30.42,30.53,189200.0,21.8405,21.9697,21.8333,21.9123,189200.0
2009-04-02 10:05:00,30.52,30.53,30.39,30.41,137200.0,21.9051,21.9123,21.8118,21.8261,137200.0
2009-04-02 10:10:00,30.41,30.41,30.25,30.32,152600.0,21.8261,21.8261,21.7113,21.7615,152600.0
2009-04-02 10:15:00,30.32,30.55,30.32,30.51,94400.0,21.7615,21.9266,21.7615,21.8979,94400.0
2009-04-02 10:20:00,30.5,30.55,30.42,30.47,144600.0,21.8907,21.9266,21.8333,21.8692,144600.0
2009-04-02 10:25:00,30.46,30.53,30.31,30.32,75600.0,21.862,21.9123,21.7544,21.7615,75600.0
2009-04-02 10:30:00,30.32,30.38,30.22,30.38,162000.0,21.7615,21.8046,21.6898,21.8046,162000.0
2009-04-02 10:35:00,30.36,30.42,30.28,30.33,65000.0,21.7902,21.8333,21.7328,21.7687,65000.0
2009-04-02 10:40:00,30.32,30.45,30.21,30.44,57600.0,21.7615,21.8548,21.6826,21.8477,57600.0
2009-04-02 10:45:00,30.43,30.5,30.41,30.47,73000.0,21.8405,21.8907,21.8261,21.8692,73000.0
2009-04-02 10:50:00,30.48,30.48,30.36,30.39,71200.0,21.8764,21.8764,21.7902,21.8118,71200.0
2009-04-02 10:55:00,30.38,30.38,30.3,30.34,57200.0,21.8046,21.8046,21.7472,21.7759,57200.0
2009-04-02 11:00:00,30.34,30.36,30.31,30.32,44200.0,21.7759,21.7902,21.7544,21.7615,44200.0
2009-04-02 11:05:00,30.32,30.33,30.28,30.31,57400.0,21.7615,21.7687,21.7328,21.7544,57400.0
2009-04-02 11:10:00,30.32,30.5,30.32,30.5,96600.0,21.7615,21.8907,21.7615,21.8907,96600.0
2009-04-02 11:15:00,30.48,30.57,30.47,30.56,71600.0,21.8764,21.941,21.8692,21.9338,71600.0
2009-04-02 11:20:00,30.55,30.57,30.43,30.45,71000.0,21.9266,21.941,21.8405,21.8548,71000.0
2009-04-02 11:25:00,30.44,30.47,30.42,30.42,33000.0,21.8477,21.8692,21.8333,21.8333,33000.0
2009-04-02 11:30:00,30.42,30.43,30.33,30.37,27800.0,21.8333,21.8405,21.7687,21.7974,27800.0
2009-04-02 11:35:00,30.38,30.45,30.36,30.42,25200.0,21.8046,21.8548,21.7902,21.8333,25200.0
2009-04-02 11:40:00,30.41,30.49,30.39,30.4,40200.0,21.8261,21.8835,21.8118,21.819,40200.0
2009-04-02 11:45:00,30.4,30.46,30.39,30.41,35800.0,21.819,21.862,21.8118,21.8261,35800.0
2009-04-02 11:50:00,30.4,30.41,30.34,30.41,25400.0,21.819,21.8261,21.7759,21.8261,25400.0
2009-04-02 11:55:00,30.41,30.42,30.39,30.39,48400.0,21.8261,21.8333,21.8118,21.8118,48400.0
2009-04-02 12:00:00,30.39,30.41,30.33,30.38,260800.0,21.8118,21.8261,21.7687,21.8046,260800.0
2009-04-02 12:05:00,30.38,30.39,30.36,30.39,74600.0,21.8046,21.8118,21.7902,21.8118,74600.0
2009-04-02 12:10:00,30.39,30.49,30.38,30.48,112800.0,21.8118,21.8835,21.8046,21.8764,112800.0
2009-04-02 12:15:00,30.48,30.54,30.46,30.47,94200.0,21.8764,21.9194,21.862,21.8692,94200.0
2009-04-02 12:20:00,30.47,30.54,30.47,30.54,35200.0,21.8692,21.9194,21.8692,21.9194,35200.0
2009-04-02 12:25:00,30.53,30.68,30.53,30.65,63800.0,21.9123,22.0199,21.9123,21.9984,63800.0
2009-04-02 12:30:00,30.67,30.68,30.64,30.65,26000.0,22.0127,22.0199,21.9912,21.9984,26000.0
2009-04-02 12:35:00,30.65,30.66,30.54,30.57,100200.0,21.9984,22.0056,21.9194,21.941,100200.0
2009-04-02 12:40:00,30.56,30.62,30.55,30.6,41800.0,21.9338,21.9769,21.9266,21.9625,41800.0
2009-04-02 12:45:00,30.61,30.63,30.56,30.61,31200.0,21.9697,21.984,21.9338,21.9697,31200.0
2009-04-02 12:50:00,30.6,30.61,30.53,30.55,85600.0,21.9625,21.9697,21.9123,21.9266,85600.0
2009-04-02 12:55:00,30.55,30.55,30.38,30.38,47400.0,21.9266,21.9266,21.8046,21.8046,47400.0
2009-04-02 13:00:00,30.39,30.41,30.36,30.39,29200.0,21.8118,21.8261,21.7902,21.8118,29200.0
2009-04-02 13:05:00,30.38,30.38,30.26,30.34,87200.0,21.8046,21.8046,21.7185,21.7759,87200.0
2009-04-02 13:10:00,30.33,30.45,30.32,30.43,44600.0,21.7687,21.8548,21.7615,21.8405,44600.0
2009-04-02 13:15:00,30.43,30.43,30.33,30.36,49200.0,21.8405,21.8405,21.7687,21.7902,49200.0
2009-04-02 13:20:00,30.36,30.36,30.21,30.21,47200.0,21.7902,21.7902,21.6826,21.6826,47200.0
2009-04-02 13:25:00,30.21,30.23,30.1,30.13,122800.0,21.6826,21.6969,21.6036,21.6252,122800.0
2009-04-02 13:30:00,30.12,30.25,30.08,30.24,35800.0,21.618,21.7113,21.5893,21.7041,35800.0
2009-04-02 13:35:00,30.25,30.34,30.19,30.2,30800.0,21.7113,21.7759,21.6682,21.6754,30800.0
2009-04-02 13:40:00,30.19,30.22,30.09,30.11,23000.0,21.6682,21.6898,21.5965,21.6108,23000.0
2009-04-02 13:45:00,30.11,30.33,30.1,30.25,21200.0,21.6108,21.7687,21.6036,21.7113,21200.0
2009-04-02 13:50:00,30.25,30.39,30.25,30.39,18600.0,21.7113,21.8118,21.7113,21.8118,18600.0
2009-04-02 13:55:00,30.37,30.41,30.25,30.35,26600.0,21.7974,21.8261,21.7113,21.7831,26600.0
2009-04-02 14:00:00,30.35,30.47,30.35,30.47,42200.0,21.7831,21.8692,21.7831,21.8692,42200.0
2009-04-02 14:05:00,30.48,30.54,30.41,30.45,42600.0,21.8764,21.9194,21.8261,21.8548,42600.0
2009-04-02 14:10:00,30.45,30.52,30.44,30.51,28600.0,21.8548,21.9051,21.8477,21.8979,28600.0
2009-04-02 14:15:00,30.5,30.55,30.49,30.53,38400.0,21.8907,21.9266,21.8835,21.9123,38400.0
2009-04-02 14:20:00,30.52,30.59,30.5,30.53,32000.0,21.9051,21.9553,21.8907,21.9123,32000.0
2009-04-02 14:25:00,30.53,30.63,30.53,30.63,34000.0,21.9123,21.984,21.9123,21.984,34000.0
2009-04-02 14:30:00,30.63,30.7,30.62,30.65,45600.0,21.984,22.0343,21.9769,21.9984,45600.0
2009-04-02 14:35:00,30.65,30.67,30.64,30.67,65000.0,21.9984,22.0127,21.9912,22.0127,65000.0
2009-04-02 14:40:00,30.67,30.67,30.65,30.67,154000.0,22.0127,22.0127,21.9984,22.0127,154000.0
2009-04-02 14:45:00,30.67,30.7,30.65,30.67,176000.0,22.0127,22.0343,21.9984,22.0127,176000.0
2009-04-02 14:50:00,30.67,30.7,30.53,30.57,188400.0,22.0127,22.0343,21.9123,21.941,188400.0
2009-04-02 14:55:00,30.57,30.59,30.47,30.5,125600.0,21.941,21.9553,21.8692,21.8907,125600.0
2009-04-02 15:00:00,30.5,30.55,30.49,30.53,175600.0,21.8907,21.9266,21.8835,21.9123,175600.0
2009-04-02 15:05:00,30.53,30.53,30.35,30.41,122600.0,21.9123,21.9123,21.7831,21.8261,122600.0
2009-04-02 15:10:00,30.4,30.49,30.29,30.35,80000.0,21.819,21.8835,21.74,21.7831,80000.0
2009-04-02 15:15:00,30.35,30.47,30.26,30.26,72200.0,21.7831,21.8692,21.7185,21.7185,72200.0
2009-04-02 15:20:00,30.27,30.41,30.22,30.32,67200.0,21.7256,21.8261,21.6898,21.7615,67200.0
2009-04-02 15:25:00,30.33,30.42,30.28,30.28,62600.0,21.7687,21.8333,21.7328,21.7328,62600.0
2009-04-02 15:30:00,30.28,30.41,30.28,30.38,96800.0,21.7328,21.8261,21.7328,21.8046,96800.0
2009-04-02 15:35:00,30.38,30.42,30.31,30.35,136200.0,21.8046,21.8333,21.7544,21.7831,136200.0
2009-04-02 15:40:00,30.35,30.48,30.33,30.34,131200.0,21.7831,21.8764,21.7687,21.7759,131200.0
2009-04-02 15:45:00,30.34,30.35,30.19,30.27,129800.0,21.7759,21.7831,21.6682,21.7256,129800.0
2009-04-02 15:50:00,30.25,30.27,30.11,30.11,199000.0,21.7113,21.7256,21.6108,21.6108,199000.0
2009-04-02 15:55:00,30.13,30.14,29.99,30.08,256800.0,21.6252,21.6323,21.5247,21.5893,256800.0
2009-04-03 09:30:00,30.16,30.46,29.97,30.25,115600.0,21.6467,21.862,21.5103,21.7113,115600.0
2009-04-03 09:35:00,30.24,30.84,30.21,30.36,130600.0,21.7041,22.1348,21.6826,21.7902,130600.0
2009-04-03 09:40:00,30.37,30.69,30.37,30.65,55000.0,21.7974,22.0271,21.7974,21.9984,55000.0
2009-04-03 09:45:00,30.68,30.77,30.49,30.66,76000.0,22.0199,22.0845,21.8835,22.0056,76000.0
2009-04-03 09:50:00,30.65,30.92,30.61,30.88,68200.0,21.9984,22.1922,21.9697,22.1635,68200.0
2009-04-03 09:55:00,30.84,30.96,30.67,30.89,52200.0,22.1348,22.2209,22.0127,22.1706,52200.0
2009-04-03 10:00:00,30.89,30.96,30.64,30.83,93800.0,22.1706,22.2209,21.9912,22.1276,93800.0
2009-04-03 10:05:00,30.83,30.86,30.64,30.66,52000.0,22.1276,22.1491,21.9912,22.0056,52000.0
2009-04-03 10:10:00,30.66,30.73,30.55,30.55,41600.0,22.0056,22.0558,21.9266,21.9266,41600.0
2009-04-03 10:15:00,30.56,30.64,30.44,30.46,50000.0,21.9338,21.9912,21.8477,21.862,50000.0
2009-04-03 10:20:00,30.46,30.59,30.43,30.52,61600.0,21.862,21.9553,21.8405,21.9051,61600.0
2009-04-03 10:25:00,30.53,30.63,30.52,30.59,46000.0,21.9123,21.984,21.9051,21.9553,46000.0
2009-04-03 10:30:00,30.59,30.66,30.5,30.56,70200.0,21.9553,22.0056,21.8907,21.9338,70200.0
2009-04-03 10:35:00,30.57,30.61,30.46,30.52,61800.0,21.941,21.9697,21.862,21.9051,61800.0
2009-04-03 10:40:00,30.54,30.6,30.34,30.36,45600.0,21.9194,21.9625,21.7759,21.7902,45600.0
2009-04-03 10:45:00,30.34,30.38,30.31,30.36,32600.0,21.7759,21.8046,21.7544,21.7902,32600.0
2009-04-03 10:50:00,30.37,30.5,30.34,30.49,50800.0,21.7974,21.8907,21.7759,21.8835,50800.0
2009-04-03 10:55:00,30.5,30.54,30.43,30.54,51200.0,21.8907,21.9194,21.8405,21.9194,51200.0
2009-04-03 11:00:00,30.53,30.58,30.5,30.52,47000.0,21.9123,21.9481,21.8907,21.9051,47000.0
2009-04-03 11:05:00,30.51,30.58,30.36,30.58,70200.0,21.8979,21.9481,21.7902,21.9481,70200.0
2009-04-03 11:10:00,30.57,30.59,30.5,30.5,41000.0,21.941,21.9553,21.8907,21.8907,41000.0
2009-04-03 11:15:00,30.5,30.51,30.4,30.45,27400.0,21.8907,21.8979,21.819,21.8548,27400.0
2009-04-03 11:20:00,30.45,30.49,30.37,30.38,24800.0,21.8548,21.8835,21.7974,21.8046,24800.0
2009-04-03 11:25:00,30.4,30.56,30.35,30.56,50200.0,21.819,21.9338,21.7831,21.9338,50200.0
2009-04-03 11:30:00,30.56,30.71,30.56,30.71,42600.0,21.9338,22.0415,21.9338,22.0415,42600.0
2009-04-03 11:35:00,30.71,30.83,30.7,30.81,51000.0,22.0415,22.1276,22.0343,22.1132,51000.0
2009-04-03 11:40:00,30.82,30.93,30.8,30.91,74400.0,22.1204,22.1994,22.106,22.185,74400.0
2009-04-03 11:45:00,30.91,30.94,30.89,30.94,83000.0,22.185,22.2065,22.1706,22.2065,83000.0
2009-04-03 11:50:00,30.94,31.13,30.94,31.1,127200.0,22.2065,22.3429,22.2065,22.3214,127200.0
2009-04-03 11:55:00,31.1,31.32,31.1,31.25,244400.0,22.3214,22.4793,22.3214,22.429,244400.0
2009-04-03 12:00:00,31.23,31.68,31.18,31.43,360200.0,22.4147,22.7376,22.3788,22.5582,360200.0
2009-04-03 12:05:00,31.43,31.43,31.33,31.36,93200.0,22.5582,22.5582,22.4864,22.508,93200.0
2009-04-03 12:10:00,31.35,31.54,31.35,31.52,83200.0,22.5008,22.6372,22.5008,22.6228,83200.0
2009-04-03 12:15:00,31.54,31.62,31.45,31.46,120600.0,22.6372,22.6946,22.5726,22.5797,120600.0
2009-04-03 12:20:00,31.47,31.5,31.43,31.5,40800.0,22.5869,22.6085,22.5582,22.6085,40800.0
2009-04-03 12:25:00,31.52,31.55,31.45,31.52,61200.0,22.6228,22.6443,22.5726,22.6228,61200.0
2009-04-03 12:30:00,31.53,31.55,31.49,31.51,51200.0,22.63,22.6443,22.6013,22.6156,51200.0
2009-04-03 12:35:00,31.52,31.63,31.52,31.6,53200.0,22.6228,22.7018,22.6228,22.6802,53200.0
2009-04-03 12:40:00,31.59,31.62,31.58,31.59,44800.0,22.6731,22.6946,22.6659,22.6731,44800.0
2009-04-03 12:45:00,31.59,31.61,31.47,31.5,46800.0,22.6731,22.6874,22.5869,22.6085,46800.0
2009-04-03 12:50:00,31.5,31.51,31.34,31.48,163800.0,22.6085,22.6156,22.4936,22.5941,163800.0
2009-04-03 12:55:00,31.48,31.54,31.47,31.54,44400.0,22.5941,22.6372,22.5869,22.6372,44400.0
2009-04-03 13:00:00,31.55,31.6,31.55,31.57,63000.0,22.6443,22.6802,22.6443,22.6587,63000.0
2009-04-03 13:05:00,31.57,31.61,31.48,31.5,69800.0,22.6587,22.6874,22.5941,22.6085,69800.0
2009-04-03 13:10:00,31.48,31.52,31.47,31.5,36000.0,22.5941,22.6228,22.5869,22.6085,36000.0
2009-04-03 13:15:00,31.51,31.61,31.5,31.56,37800.0,22.6156,22.6874,22.6085,22.6515,37800.0
2009-04-03 13:20:00,31.57,31.58,31.56,31.56,38800.0,22.6587,22.6659,22.6515,22.6515,38800.0
2009-04-03 13:25:00,31.56,31.68,31.55,31.66,53600.0,22.6515,22.7376,22.6443,22.7233,53600.0
2009-04-03 13:30:00,31.68,31.72,31.64,31.64,55000.0,22.7376,22.7664,22.7089,22.7089,55000.0
2009-04-03 13:35:00,31.64,31.68,31.61,31.61,56800.0,22.7089,22.7376,22.6874,22.6874,56800.0
2009-04-03 13:40:00,31.61,31.65,31.54,31.6,66400.0,22.6874,22.7161,22.6372,22.6802,66400.0
2009-04-03 13:45:00,31.59,31.64,31.56,31.59,57600.0,22.6731,22.7089,22.6515,22.6731,57600.0
2009-04-03 13:50:00,31.58,31.75,31.58,31.74,55800.0,22.6659,22.7879,22.6659,22.7807,55800.0
2009-04-03 13:55:00,31.74,31.81,31.74,31.81,84200.0,22.7807,22.831,22.7807,22.831,84200.0
2009-04-03 14:00:00,31.8,31.83,31.66,31.66,57800.0,22.8238,22.8453,22.7233,22.7233,57800.0
2009-04-03 14:05:00,31.67,31.75,31.61,31.74,66800.0,22.7305,22.7879,22.6874,22.7807,66800.0
2009-04-03 14:10:00,31.74,31.89,31.74,31.88,110800.0,22.7807,22.8884,22.7807,22.8812,110800.0
2009-04-03 14:15:00,31.89,31.95,31.86,31.89,76800.0,22.8884,22.9314,22.8668,22.8884,76800.0
2009-04-03 14:20:00,31.89,31.91,31.86,31.9,44000.0,22.8884,22.9027,22.8668,22.8955,44000.0
2009-04-03 14:25:00,31.9,32.15,31.9,32.15,132800.0,22.8955,23.075,22.8955,23.075,132800.0
2009-04-03 14:30:00,32.15,32.16,32.0,32.02,95800.0,23.075,23.0822,22.9673,22.9817,95800.0
2009-04-03 14:35:00,32.01,32.06,31.99,32.0,56000.0,22.9745,23.0104,22.9601,22.9673,56000.0
2009-04-03 14:40:00,32.0,32.01,31.93,31.93,63200.0,22.9673,22.9745,22.9171,22.9171,63200.0
2009-04-03 14:45:00,31.93,31.93,31.74,31.75,71000.0,22.9171,22.9171,22.7807,22.7879,71000.0
2009-04-03 14:50:00,31.74,31.74,31.66,31.68,54200.0,22.7807,22.7807,22.7233,22.7376,54200.0
2009-04-03 14:55:00,31.68,31.8,31.68,31.76,61000.0,22.7376,22.8238,22.7376,22.7951,61000.0
2009-04-03 15:00:00,31.75,31.78,31.58,31.58,85000.0,22.7879,22.8094,22.6659,22.6659,85000.0
2009-04-03 15:05:00,31.58,31.63,31.52,31.6,126400.0,22.6659,22.7018,22.6228,22.6802,126400.0
2009-04-03 15:10:00,31.61,31.65,31.55,31.63,50600.0,22.6874,22.7161,22.6443,22.7018,50600.0
2009-04-03 15:15:00,31.62,31.64,31.43,31.48,324000.0,22.6946,22.7089,22.5582,22.5941,324000.0
2009-04-03 15:20:00,31.48,31.59,31.42,31.53,68800.0,22.5941,22.6731,22.551,22.63,68800.0
2009-04-03 15:25:00,31.54,31.55,31.36,31.38,136800.0,22.6372,22.6443,22.508,22.5223,136800.0
2009-04-03 15:30:00,31.37,31.47,31.33,31.39,104600.0,22.5152,22.5869,22.4864,22.5295,104600.0
2009-04-03 15:35:00,31.39,31.41,31.17,31.29,144600.0,22.5295,22.5439,22.3716,22.4577,144600.0
2009-04-03 15:40:00,31.29,31.5,31.28,31.42,164200.0,22.4577,22.6085,22.4506,22.551,164200.0
2009-04-03 15:45:00,31.43,31.58,31.37,31.4,157600.0,22.5582,22.6659,22.5152,22.5367,157600.0
2009-04-03 15:50:00,31.39,31.51,31.39,31.46,197000.0,22.5295,22.6156,22.5295,22.5797,197000.0
2009-04-03 15:55:00,31.46,31.6,31.45,31.57,210000.0,22.5797,22.6802,22.5726,22.6587,210000.0
2009-04-06 09:30:00,31.04,31.04,30.64,30.93,185600.0,22.2783,22.2783,21.9912,22.1994,185600.0
2009-04-06 09:35:00,30.94,30.94,30.5,30.63,85000.0,22.2065,22.2065,21.8907,21.984,85000.0
2009-04-06 09:40:00,30.62,30.68,30.46,30.49,71000.0,21.9769,22.0199,21.862,21.8835,71000.0
2009-04-06 09:45:00,30.47,30.54,30.34,30.34,62800.0,21.8692,21.9194,21.7759,21.7759,62800.0
2009-04-06 09:50:00,30.34,30.48,30.3,30.47,90200.0,21.7759,21.8764,21.7472,21.8692,90200.0
2009-04-06 09:55:00,30.48,30.52,30.41,30.44,50000.0,21.8764,21.9051,21.8261,21.8477,50000.0
2009-04-06 10:00:00,30.45,30.66,30.41,30.56,72600.0,21.8548,22.0056,21.8261,21.9338,72600.0
2009-04-06 10:05:00,30.58,30.61,30.53,30.6,73400.0,21.9481,21.9697,21.9123,21.9625,73400.0
2009-04-06 10:10:00,30.6,30.61,30.41,30.41,82400.0,21.9625,21.9697,21.8261,21.8261,82400.0
2009-04-06 10:15:00,30.42,30.43,30.33,30.38,72200.0,21.8333,21.8405,21.7687,21.8046,72200.0
2009-04-06 10:20:00,30.39,30.39,30.17,30.29,68600.0,21.8118,21.8118,21.6539,21.74,68600.0
2009-04-06 10:25:00,30.28,30.39,30.02,30.02,109400.0,21.7328,21.8118,21.5462,21.5462,109400.0
2009-04-06 10:30:00,30.02,30.04,29.95,30.02,62200.0,21.5462,21.5606,21.496,21.5462,62200.0
2009-04-06 10:35:00,30.03,30.14,30.0,30.14,72400.0,21.5534,21.6323,21.5319,21.6323,72400.0
2009-04-06 10:40:00,30.13,30.18,30.11,30.11,41600.0,21.6252,21.6611,21.6108,21.6108,41600.0
2009-04-06 10:45:00,30.1,30.23,30.05,30.12,69800.0,21.6036,21.6969,21.5677,21.618,69800.0
2009-04-06 10:50:00,30.11,30.25,30.1,30.2,47000.0,21.6108,21.7113,21.6036,21.6754,47000.0
2009-04-06 10:55:00,30.17,30.2,30.08,30.11,52200.0,21.6539,21.6754,21.5893,21.6108,52200.0
2009-04-06 11:00:00,30.12,30.15,29.93,30.0,49000.0,21.618,21.6395,21.4816,21.5319,49000.0
2009-04-06 11:05:00,29.98,30.01,29.82,30.01,68200.0,21.5175,21.539,21.4027,21.539,68200.0
2009-04-06 11:10:00,30.02,30.08,30.0,30.04,43800.0,21.5462,21.5893,21.5319,21.5606,43800.0
2009-04-06 11:15:00,30.04,30.04,29.93,29.97,64800.0,21.5606,21.5606,21.4816,21.5103,64800.0
2009-04-06 11:20:00,29.97,30.04,29.93,30.03,71200.0,21.5103,21.5606,21.4816,21.5534,71200.0
2009-04-06 11:25:00,30.03,30.12,30.01,30.12,37800.0,21.5534,21.618,21.539,21.618,37800.0
2009-04-06 11:30:00,30.11,30.25,30.1,30.24,41600.0,21.6108,21.7113,21.6036,21.7041,41600.0
2009-04-06 11:35:00,30.24,30.26,30.0,30.1,61400.0,21.7041,21.7185,21.5319,21.6036,61400.0
2009-04-06 11:40:00,30.11,30.11,29.95,30.02,79800.0,21.6108,21.6108,21.496,21.5462,79800.0
2009-04-06 11:45:00,30.0,30.06,29.98,30.02,38600.0,21.5319,21.5749,21.5175,21.5462,38600.0
2009-04-06 11:50:00,30.04,30.08,30.0,30.03,68200.0,21.5606,21.5893,21.5319,21.5534,68200.0
2009-04-06 11:55:00,30.03,30.14,30.03,30.13,63600.0,21.5534,21.6323,21.5534,21.6252,63600.0
2009-04-06 12:00:00,30.13,30.19,30.08,30.09,44400.0,21.6252,21.6682,21.5893,21.5965,44400.0
2009-04-06 12:05:00,30.09,30.18,30.09,30.16,32000.0,21.5965,21.6611,21.5965,21.6467,32000.0
2009-04-06 12:10:00,30.16,30.22,30.15,30.22,35200.0,21.6467,21.6898,21.6395,21.6898,35200.0
2009-04-06 12:15:00,30.21,30.22,30.15,30.15,38000.0,21.6826,21.6898,21.6395,21.6395,38000.0
2009-04-06 12:20:00,30.15,30.15,30.06,30.07,29400.0,21.6395,21.6395,21.5749,21.5821,29400.0
2009-04-06 12:25:00,30.08,30.09,30.05,30.08,27600.0,21.5893,21.5965,21.5677,21.5893,27600.0
2009-04-06 12:30:00,30.08,30.08,30.01,30.01,25600.0,21.5893,21.5893,21.539,21.539,25600.0
2009-04-06 12:35:00,30.0,30.02,29.98,30.01,29400.0,21.5319,21.5462,21.5175,21.539,29400.0
2009-04-06 12:40:00,30.0,30.02,29.98,30.02,28400.0,21.5319,21.5462,21.5175,21.5462,28400.0
2009-04-06 12:45:00,30.0,30.02,29.98,29.98,25000.0,21.5319,21.5462,21.5175,21.5175,25000.0
2009-04-06 12:50:00,29.98,30.02,29.97,30.02,68000.0,21.5175,21.5462,21.5103,21.5462,68000.0
2009-04-06 12:55:00,30.03,30.03,30.0,30.03,63000.0,21.5534,21.5534,21.5319,21.5534,63000.0
2009-04-06 13:00:00,30.02,30.08,29.99,30.06,53000.0,21.5462,21.5893,21.5247,21.5749,53000.0
2009-04-06 13:05:00,30.05,30.11,30.05,30.09,22000.0,21.5677,21.6108,21.5677,21.5965,22000.0
2009-04-06 13:10:00,30.1,30.19,30.1,30.16,32400.0,21.6036,21.6682,21.6036,21.6467,32400.0
2009-04-06 13:15:00,30.16,30.17,29.98,29.99,61600.0,21.6467,21.6539,21.5175,21.5247,61600.0
2009-04-06 13:20:00,29.99,30.11,29.98,30.09,40800.0,21.5247,21.6108,21.5175,21.5965,40800.0
2009-04-06 13:25:00,30.09,30.09,29.98,30.0,67800.0,21.5965,21.5965,21.5175,21.5319,67800.0
2009-04-06 13:30:00,29.99,30.01,29.93,29.94,46200.0,21.5247,21.539,21.4816,21.4888,46200.0
2009-04-06 13:35:00,29.95,29.98,29.87,29.96,35200.0,21.496,21.5175,21.4386,21.5032,35200.0
2009-04-06 13:40:00,29.97,29.99,29.93,29.99,26600.0,21.5103,21.5247,21.4816,21.5247,26600.0
2009-04-06 13:45:00,30.0,30.22,29.99,30.18,54600.0,21.5319,21.6898,21.5247,21.6611,54600.0
2009-04-06 13:50:00,30.2,30.2,30.13,30.18,32600.0,21.6754,21.6754,21.6252,21.6611,32600.0
2009-04-06 13:55:00,30.18,30.19,30.06,30.09,45600.0,21.6611,21.6682,21.5749,21.5965,45600.0
2009-04-06 14:00:00,30.1,30.14,30.04,30.04,39400.0,21.6036,21.6323,21.5606,21.5606,39400.0
2009-04-06 14:05:00,30.04,30.18,30.02,30.18,51600.0,21.5606,21.6611,21.5462,21.6611,51600.0
2009-04-06 14:10:00,30.18,30.27,30.07,30.2,68600.0,21.6611,21.7256,21.5821,21.6754,68600.0
2009-04-06 14:15:00,30.2,30.2,30.04,30.14,48200.0,21.6754,21.6754,21.5606,21.6323,48200.0
2009-04-06 14:20:00,30.14,30.16,30.06,30.15,56800.0,21.6323,21.6467,21.5749,21.6395,56800.0
2009-04-06 14:25:00,30.14,30.21,30.11,30.14,57400.0,21.6323,21.6826,21.6108,21.6323,57400.0
2009-04-06 14:30:00,30.15,30.18,29.95,30.01,73200.0,21.6395,21.6611,21.496,21.539,73200.0
2009-04-06 14:35:00,30.02,30.04,29.93,29.98,59400.0,21.5462,21.5606,21.4816,21.5175,59400.0
2009-04-06 14:40:00,29.97,30.0,29.92,30.0,41400.0,21.5103,21.5319,21.4744,21.5319,41400.0
2009-04-06 14:45:00,30.01,30.03,29.93,30.0,95800.0,21.539,21.5534,21.4816,21.5319,95800.0
2009-04-06 14:50:00,29.99,30.21,29.99,30.11,81600.0,21.5247,21.6826,21.5247,21.6108,81600.0
2009-04-06 14:55:00,30.12,30.17,30.06,30.06,56800.0,21.618,21.6539,21.5749,21.5749,56800.0
2009-04-06 15:00:00,30.05,30.09,29.98,30.08,51000.0,21.5677,21.5965,21.5175,21.5893,51000.0
2009-04-06 15:05:00,30.08,30.14,30.0,30.05,42800.0,21.5893,21.6323,21.5319,21.5677,42800.0
2009-04-06 15:10:00,30.05,30.11,30.0,30.02,48400.0,21.5677,21.6108,21.5319,21.5462,48400.0
2009-04-06 15:15:00,30.03,30.31,30.01,30.31,81200.0,21.5534,21.7544,21.539,21.7544,81200.0
2009-04-06 15:20:00,30.29,30.36,30.21,30.27,67200.0,21.74,21.7902,21.6826,21.7256,67200.0
2009-04-06 15:25:00,30.28,30.34,30.1,30.2,91600.0,21.7328,21.7759,21.6036,21.6754,91600.0
2009-04-06 15:30:00,30.19,30.35,30.17,30.29,86600.0,21.6682,21.7831,21.6539,21.74,86600.0
2009-04-06 15:35:00,30.28,30.28,30.09,30.14,95800.0,21.7328,21.7328,21.5965,21.6323,95800.0
2009-04-06 15:40:00,30.13,30.31,30.12,30.25,105600.0,21.6252,21.7544,21.618,21.7113,105600.0
2009-04-06 15:45:00,30.23,30.28,30.18,30.22,54800.0,21.6969,21.7328,21.6611,21.6898,54800.0
2009-04-06 15:50:00,30.23,30.4,30.22,30.34,101200.0,21.6969,21.819,21.6898,21.7759,101200.0
2009-04-06 15:55:00,30.35,30.42,30.27,30.31,220800.0,21.7831,21.8333,21.7256,21.7544,220800.0
2009-04-07 09:30:00,29.67,29.89,29.54,29.73,108000.0,21.295,21.4529,21.2017,21.3381,108000.0
2009-04-07 09:35:00,29.73,29.73,29.36,29.39,163400.0,21.3381,21.3381,21.0725,21.094,163400.0
2009-04-07 09:40:00,29.38,29.39,29.17,29.28,60000.0,21.0869,21.094,20.9361,21.0151,60000.0
2009-04-07 09:45:00,29.29,29.43,29.25,29.41,44200.0,21.0223,21.1228,20.9936,21.1084,44200.0
2009-04-07 09:50:00,29.42,29.48,29.37,29.37,50200.0,21.1156,21.1586,21.0797,21.0797,50200.0
2009-04-07 09:55:00,29.35,29.41,29.17,29.2,94600.0,21.0653,21.1084,20.9361,20.9577,94600.0
2009-04-07 10:00:00,29.2,29.23,29.05,29.06,70600.0,20.9577,20.9792,20.85,20.8572,70600.0
2009-04-07 10:05:00,29.05,29.1,29.0,29.04,51400.0,20.85,20.8859,20.8141,20.8428,51400.0
2009-04-07 10:10:00,29.05,29.21,28.95,29.21,72400.0,20.85,20.9649,20.7782,20.9649,72400.0
2009-04-07 10:15:00,29.2,29.24,29.08,29.11,40400.0,20.9577,20.9864,20.8716,20.8931,40400.0
2009-04-07 10:20:00,29.11,29.26,29.11,29.18,29400.0,20.8931,21.0007,20.8931,20.9433,29400.0
2009-04-07 10:25:00,29.16,29.43,29.16,29.43,54400.0,20.929,21.1228,20.929,21.1228,54400.0
2009-04-07 10:30:00,29.43,29.5,29.33,29.39,62400.0,21.1228,21.173,21.051,21.094,62400.0
2009-04-07 10:35:00,29.39,29.47,29.36,29.46,55400.0,21.094,21.1515,21.0725,21.1443,55400.0
2009-04-07 10:40:00,29.47,29.49,29.42,29.47,32800.0,21.1515,21.1658,21.1156,21.1515,32800.0
2009-04-07 10:45:00,29.46,29.56,29.43,29.45,42400.0,21.1443,21.2161,21.1228,21.1371,42400.0
2009-04-07 10:50:00,29.45,29.45,29.32,29.34,27400.0,21.1371,21.1371,21.0438,21.0582,27400.0
2009-04-07 10:55:00,29.33,29.36,29.25,29.26,31600.0,21.051,21.0725,20.9936,21.0007,31600.0
2009-04-07 11:00:00,29.27,29.45,29.25,29.43,45200.0,21.0079,21.1371,20.9936,21.1228,45200.0
2009-04-07 11:05:00,29.42,29.45,29.32,29.36,47000.0,21.1156,21.1371,21.0438,21.0725,47000.0
2009-04-07 11:10:00,29.35,29.39,29.3,29.35,30600.0,21.0653,21.094,21.0295,21.0653,30600.0
2009-04-07 11:15:00,29.34,29.37,29.29,29.37,27800.0,21.0582,21.0797,21.0223,21.0797,27800.0
2009-04-07 11:20:00,29.37,29.51,29.35,29.47,30200.0,21.0797,21.1802,21.0653,21.1515,30200.0
2009-04-07 11:25:00,29.47,29.5,29.43,29.48,21400.0,21.1515,21.173,21.1228,21.1586,21400.0
2009-04-07 11:30:00,29.47,29.54,29.42,29.46,52600.0,21.1515,21.2017,21.1156,21.1443,52600.0
2009-04-07 11:35:00,29.46,29.46,29.23,29.24,66600.0,21.1443,21.1443,20.9792,20.9864,66600.0
2009-04-07 11:40:00,29.24,29.28,29.19,29.23,25400.0,20.9864,21.0151,20.9505,20.9792,25400.0
2009-04-07 11:45:00,29.2,29.31,29.19,29.31,27800.0,20.9577,21.0366,20.9505,21.0366,27800.0
2009-04-07 11:50:00,29.31,29.36,29.28,29.35,32200.0,21.0366,21.0725,21.0151,21.0653,32200.0
2009-04-07 11:55:00,29.35,29.36,29.3,29.34,34000.0,21.0653,21.0725,21.0295,21.0582,34000.0
2009-04-07 12:00:00,29.35,29.4,29.33,29.34,24400.0,21.0653,21.1012,21.051,21.0582,24400.0
2009-04-07 12:05:00,29.34,29.35,29.27,29.29,36800.0,21.0582,21.0653,21.0079,21.0223,36800.0
2009-04-07 12:10:00,29.27,29.43,29.27,29.39,43400.0,21.0079,21.1228,21.0079,21.094,43400.0
2009-04-07 12:15:00,29.39,29.4,29.33,29.38,17600.0,21.094,21.1012,21.051,21.0869,17600.0
2009-04-07 12:20:00,29.38,29.42,29.33,29.36,18600.0,21.0869,21.1156,21.051,21.0725,18600.0
2009-04-07 12:25:00,29.34,29.34,29.2,29.26,43600.0,21.0582,21.0582,20.9577,21.0007,43600.0
2009-04-07 12:30:00,29.27,29.29,29.25,29.25,17600.0,21.0079,21.0223,20.9936,20.9936,17600.0
2009-04-07 12:35:00,29.25,29.25,29.14,29.14,32600.0,20.9936,20.9936,20.9146,20.9146,32600.0
2009-04-07 12:40:00,29.13,29.19,29.13,29.17,29800.0,20.9074,20.9505,20.9074,20.9361,29800.0
2009-04-07 12:45:00,29.17,29.25,29.17,29.25,25600.0,20.9361,20.9936,20.9361,20.9936,25600.0
2009-04-07 12:50:00,29.25,29.31,29.23,29.28,27200.0,20.9936,21.0366,20.9792,21.0151,27200.0
2009-04-07 12:55:00,29.27,29.28,29.23,29.25,26200.0,21.0079,21.0151,20.9792,20.9936,26200.0
2009-04-07 13:00:00,29.27,29.27,29.18,29.2,23400.0,21.0079,21.0079,20.9433,20.9577,23400.0
2009-04-07 13:05:00,29.18,29.19,29.08,29.09,29600.0,20.9433,20.9505,20.8716,20.8787,29600.0
2009-04-07 13:10:00,29.09,29.15,29.07,29.12,26200.0,20.8787,20.9218,20.8644,20.9003,26200.0
2009-04-07 13:15:00,29.13,29.13,28.99,29.0,41200.0,20.9074,20.9074,20.807,20.8141,41200.0
2009-04-07 13:20:00,29.0,29.07,28.97,29.06,27600.0,20.8141,20.8644,20.7926,20.8572,27600.0
2009-04-07 13:25:00,29.05,29.07,28.99,28.99,42800.0,20.85,20.8644,20.807,20.807,42800.0
2009-04-07 13:30:00,28.99,28.99,28.8,28.86,127200.0,20.807,20.807,20.6706,20.7137,127200.0
2009-04-07 13:35:00,28.86,28.89,28.79,28.87,31600.0,20.7137,20.7352,20.6634,20.7208,31600.0
2009-04-07 13:40:00,28.88,29.0,28.88,28.99,37600.0,20.728,20.8141,20.728,20.807,37600.0
2009-04-07 13:45:00,28.99,28.99,28.93,28.93,16800.0,20.807,20.807,20.7639,20.7639,16800.0
2009-04-07 13:50:00,28.93,29.02,28.9,28.99,21800.0,20.7639,20.8285,20.7424,20.807,21800.0
2009-04-07 13:55:00,28.99,29.0,28.89,28.9,15200.0,20.807,20.8141,20.7352,20.7424,15200.0
2009-04-07 14:00:00,28.91,28.91,28.85,28.86,29200.0,20.7495,20.7495,20.7065,20.7137,29200.0
2009-04-07 14:05:00,28.85,28.9,28.83,28.89,32000.0,20.7065,20.7424,20.6921,20.7352,32000.0
2009-04-07 14:10:00,28.88,28.95,28.87,28.95,22400.0,20.728,20.7782,20.7208,20.7782,22400.0
2009-04-07 14:15:00,28.97,29.02,28.9,28.91,30000.0,20.7926,20.8285,20.7424,20.7495,30000.0
2009-04-07 14:20:00,28.91,28.98,28.84,28.85,45200.0,20.7495,20.7998,20.6993,20.7065,45200.0
2009-04-07 14:25:00,28.86,29.0,28.81,28.97,59200.0,20.7137,20.8141,20.6778,20.7926,59200.0
2009-04-07 14:30:00,28.97,29.0,28.95,28.97,47200.0,20.7926,20.8141,20.7782,20.7926,47200.0
2009-04-07 14:35:00,28.97,28.97,28.92,28.92,34200.0,20.7926,20.7926,20.7567,20.7567,34200.0
2009-04-07 14:40:00,28.93,28.99,28.89,28.9,38600.0,20.7639,20.807,20.7352,20.7424,38600.0
2009-04-07 14:45:00,28.9,28.95,28.88,28.92,40200.0,20.7424,20.7782,20.728,20.7567,40200.0
2009-04-07 14:50:00,28.92,29.0,28.92,28.98,30800.0,20.7567,20.8141,20.7567,20.7998,30800.0
2009-04-07 14:55:00,28.98,29.05,28.97,29.04,29200.0,20.7998,20.85,20.7926,20.8428,29200.0
2009-04-07 15:00:00,29.04,29.07,28.96,28.98,32600.0,20.8428,20.8644,20.7854,20.7998,32600.0
2009-04-07 15:05:00,28.99,29.13,28.99,29.12,33800.0,20.807,20.9074,20.807,20.9003,33800.0
2009-04-07 15:10:00,29.13,29.24,29.13,29.18,43800.0,20.9074,20.9864,20.9074,20.9433,43800.0
2009-04-07 15:15:00,29.17,29.28,29.17,29.21,76200.0,20.9361,21.0151,20.9361,20.9649,76200.0
2009-04-07 15:20:00,29.2,29.24,29.14,29.18,93800.0,20.9577,20.9864,20.9146,20.9433,93800.0
2009-04-07 15:25:00,29.15,29.16,28.98,29.0,59000.0,20.9218,20.929,20.7998,20.8141,59000.0
2009-04-07 15:30:00,29.0,29.22,29.0,29.22,57600.0,20.8141,20.972,20.8141,20.972,57600.0
2009-04-07 15:35:00,29.22,29.24,29.11,29.21,77200.0,20.972,20.9864,20.8931,20.9649,77200.0
2009-04-07 15:40:00,29.21,29.3,29.15,29.24,84600.0,20.9649,21.0295,20.9218,20.9864,84600.0
2009-04-07 15:45:00,29.25,29.28,29.09,29.14,112400.0,20.9936,21.0151,20.8787,20.9146,112400.0
2009-04-07 15:50:00,29.14,29.2,29.05,29.07,122200.0,20.9146,20.9577,20.85,20.8644,122200.0
2009-04-07 15:55:00,29.06,29.13,28.97,28.99,168000.0,20.8572,20.9074,20.7926,20.807,168000.0
2009-04-08 09:30:00,28.65,28.7,28.36,28.56,277400.0,20.5629,20.5988,20.3548,20.4983,277400.0
2009-04-08 09:35:00,28.56,28.56,28.1,28.31,219400.0,20.4983,20.4983,20.1682,20.3189,219400.0
2009-04-08 09:40:00,28.32,28.5,28.31,28.42,132200.0,20.3261,20.4553,20.3189,20.3979,132200.0
2009-04-08 09:45:00,28.43,28.47,28.35,28.38,75000.0,20.405,20.4337,20.3476,20.3691,75000.0
2009-04-08 09:50:00,28.38,28.38,28.25,28.25,66800.0,20.3691,20.3691,20.2758,20.2758,66800.0
2009-04-08 09:55:00,28.28,28.28,28.2,28.24,53000.0,20.2974,20.2974,20.24,20.2687,53000.0
2009-04-08 10:00:00,28.23,28.26,28.1,28.1,63400.0,20.2615,20.283,20.1682,20.1682,63400.0
2009-04-08 10:05:00,28.11,28.13,28.05,28.13,144600.0,20.1754,20.1897,20.1323,20.1897,144600.0
2009-04-08 10:10:00,28.11,28.13,28.0,28.1,76600.0,20.1754,20.1897,20.0964,20.1682,76600.0
2009-04-08 10:15:00,28.09,28.16,27.95,27.95,131200.0,20.161,20.2112,20.0605,20.0605,131200.0
2009-04-08 10:20:00,27.93,28.0,27.9,27.92,76200.0,20.0462,20.0964,20.0246,20.039,76200.0
2009-04-08 10:25:00,27.91,28.07,27.89,28.04,86400.0,20.0318,20.1466,20.0175,20.1251,86400.0
2009-04-08 10:30:00,28.07,28.48,28.02,28.3,297400.0,20.1466,20.4409,20.1108,20.3117,297400.0
2009-04-08 10:35:00,28.32,28.55,28.32,28.48,95600.0,20.3261,20.4912,20.3261,20.4409,95600.0
2009-04-08 10:40:00,28.49,28.65,28.47,28.64,104400.0,20.4481,20.5629,20.4337,20.5558,104400.0
2009-04-08 10:45:00,28.63,28.77,28.59,28.64,104000.0,20.5486,20.6491,20.5199,20.5558,104000.0
2009-04-08 10:50:00,28.61,29.0,28.61,28.96,121000.0,20.5342,20.8141,20.5342,20.7854,121000.0
2009-04-08 10:55:00,28.97,29.07,28.93,29.06,119000.0,20.7926,20.8644,20.7639,20.8572,119000.0
2009-04-08 11:00:00,29.07,29.28,29.04,29.22,125400.0,20.8644,21.0151,20.8428,20.972,125400.0
2009-04-08 11:05:00,29.22,29.31,29.15,29.18,72000.0,20.972,21.0366,20.9218,20.9433,72000.0
2009-04-08 11:10:00,29.18,29.22,29.14,29.18,53600.0,20.9433,20.972,20.9146,20.9433,53600.0
2009-04-08 11:15:00,29.18,29.25,29.17,29.21,55800.0,20.9433,20.9936,20.9361,20.9649,55800.0
2009-04-08 11:20:00,29.22,29.28,29.2,29.2,46200.0,20.972,21.0151,20.9577,20.9577,46200.0
2009-04-08 11:25:00,29.21,29.3,29.1,29.11,61200.0,20.9649,21.0295,20.8859,20.8931,61200.0
2009-04-08 11:30:00,29.09,29.12,29.05,29.05,28000.0,20.8787,20.9003,20.85,20.85,28000.0
2009-04-08 11:35:00,29.05,29.18,29.05,29.15,81400.0,20.85,20.9433,20.85,20.9218,81400.0
2009-04-08 11:40:00,29.16,29.18,29.11,29.15,46600.0,20.929,20.9433,20.8931,20.9218,46600.0
2009-04-08 11:45:00,29.14,29.25,29.14,29.18,42200.0,20.9146,20.9936,20.9146,20.9433,42200.0
2009-04-08 11:50:00,29.18,29.25,29.11,29.13,36400.0,20.9433,20.9936,20.8931,20.9074,36400.0
2009-04-08 11:55:00,29.13,29.18,29.08,29.09,23800.0,20.9074,20.9433,20.8716,20.8787,23800.0
2009-04-08 12:00:00,29.09,29.11,28.9,28.98,85800.0,20.8787,20.8931,20.7424,20.7998,85800.0
2009-04-08 12:05:00,28.98,29.05,28.98,29.02,23400.0,20.7998,20.85,20.7998,20.8285,23400.0
2009-04-08 12:10:00,29.02,29.07,28.96,28.96,33200.0,20.8285,20.8644,20.7854,20.7854,33200.0
2009-04-08 12:15:00,28.95,29.02,28.84,28.97,66400.0,20.7782,20.8285,20.6993,20.7926,66400.0
2009-04-08 12:20:00,28.97,29.17,28.95,29.17,34800.0,20.7926,20.9361,20.7782,20.9361,34800.0
2009-04-08 12:25:00,29.17,29.21,29.09,29.09,32200.0,20.9361,20.9649,20.8787,20.8787,32200.0
2009-04-08 12:30:00,29.09,29.22,29.09,29.21,33600.0,20.8787,20.972,20.8787,20.9649,33600.0
2009-04-08 12:35:00,29.21,29.25,29.15,29.24,24600.0,20.9649,20.9936,20.9218,20.9864,24600.0
2009-04-08 12:40:00,29.25,29.49,29.24,29.47,48200.0,20.9936,21.1658,20.9864,21.1515,48200.0
2009-04-08 12:45:00,29.46,29.56,29.45,29.48,32200.0,21.1443,21.2161,21.1371,21.1586,32200.0
2009-04-08 12:50:00,29.48,29.57,29.43,29.57,39400.0,21.1586,21.2232,21.1228,21.2232,39400.0
2009-04-08 12:55:00,29.61,29.65,29.55,29.6,54400.0,21.2519,21.2807,21.2089,21.2448,54400.0
2009-04-08 13:00:00,29.59,29.61,29.56,29.59,37200.0,21.2376,21.2519,21.2161,21.2376,37200.0
2009-04-08 13:05:00,29.59,29.68,29.56,29.65,35200.0,21.2376,21.3022,21.2161,21.2807,35200.0
2009-04-08 13:10:00,29.64,29.65,29.59,29.64,34800.0,21.2735,21.2807,21.2376,21.2735,34800.0
2009-04-08 13:15:00,29.63,29.69,29.58,29.58,46200.0,21.2663,21.3094,21.2304,21.2304,46200.0
2009-04-08 13:20:00,29.59,29.61,29.55,29.55,33400.0,21.2376,21.2519,21.2089,21.2089,33400.0
2009-04-08 13:25:00,29.56,29.63,29.55,29.58,17600.0,21.2161,21.2663,21.2089,21.2304,17600.0
2009-04-08 13:30:00,29.59,29.73,29.59,29.71,42200.0,21.2376,21.3381,21.2376,21.3237,42200.0
2009-04-08 13:35:00,29.7,29.7,29.59,29.59,29200.0,21.3165,21.3165,21.2376,21.2376,29200.0
2009-04-08 13:40:00,29.59,29.71,29.59,29.67,38000.0,21.2376,21.3237,21.2376,21.295,38000.0
2009-04-08 13:45:00,29.66,29.71,29.62,29.7,23800.0,21.2878,21.3237,21.2591,21.3165,23800.0
2009-04-08 13:50:00,29.72,29.75,29.7,29.73,35800.0,21.3309,21.3524,21.3165,21.3381,35800.0
2009-04-08 13:55:00,29.71,29.71,29.64,29.64,26400.0,21.3237,21.3237,21.2735,21.2735,26400.0
2009-04-08 14:00:00,29.65,29.67,29.47,29.48,81600.0,21.2807,21.295,21.1515,21.1586,81600.0
2009-04-08 14:05:00,29.48,29.5,29.37,29.41,79400.0,21.1586,21.173,21.0797,21.1084,79400.0
2009-04-08 14:10:00,29.41,29.5,29.38,29.47,57600.0,21.1084,21.173,21.0869,21.1515,57600.0
2009-04-08 14:15:00,29.46,29.46,29.31,29.42,79200.0,21.1443,21.1443,21.0366,21.1156,79200.0
2009-04-08 14:20:00,29.43,29.46,29.24,29.28,54600.0,21.1228,21.1443,20.9864,21.0151,54600.0
2009-04-08 14:25:00,29.28,29.44,29.25,29.42,72600.0,21.0151,21.1299,20.9936,21.1156,72600.0
2009-04-08 14:30:00,29.42,29.47,29.38,29.39,46400.0,21.1156,21.1515,21.0869,21.094,46400.0
2009-04-08 14:35:00,29.39,29.44,29.34,29.39,39000.0,21.094,21.1299,21.0582,21.094,39000.0
2009-04-08 14:40:00,29.39,29.52,29.24,29.4,103400.0,21.094,21.1874,20.9864,21.1012,103400.0
2009-04-08 14:45:00,29.41,29.43,29.35,29.37,47000.0,21.1084,21.1228,21.0653,21.0797,47000.0
2009-04-08 14:50:00,29.36,29.38,29.18,29.3,102400.0,21.0725,21.0869,20.9433,21.0295,102400.0
2009-04-08 14:55:00,29.23,29.33,29.19,29.3,93200.0,20.9792,21.051,20.9505,21.0295,93200.0
2009-04-08 15:00:00,29.29,29.3,29.1,29.11,46800.0,21.0223,21.0295,20.8859,20.8931,46800.0
2009-04-08 15:05:00,29.14,29.2,29.08,29.15,23800.0,20.9146,20.9577,20.8716,20.9218,23800.0
2009-04-08 15:10:00,29.13,29.24,29.1,29.2,37000.0,20.9074,20.9864,20.8859,20.9577,37000.0
2009-04-08 15:15:00,29.22,29.3,29.16,29.23,44800.0,20.972,21.0295,20.929,20.9792,44800.0
2009-04-08 15:20:00,29.23,29.27,29.16,29.27,31200.0,20.9792,21.0079,20.929,21.0079,31200.0
2009-04-08 15:25:00,29.27,29.32,29.14,29.19,46800.0,21.0079,21.0438,20.9146,20.9505,46800.0
2009-04-08 15:30:00,29.18,29.34,29.17,29.25,57600.0,20.9433,21.0582,20.9361,20.9936,57600.0
2009-04-08 15:35:00,29.24,29.37,29.15,29.37,71400.0,20.9864,21.0797,20.9218,21.0797,71400.0
2009-04-08 15:40:00,29.38,29.4,29.29,29.39,105600.0,21.0869,21.1012,21.0223,21.094,105600.0
2009-04-08 15:45:00,29.39,29.43,29.27,29.37,98000.0,21.094,21.1228,21.0079,21.0797,98000.0
2009-04-08 15:50:00,29.38,29.47,29.27,29.32,134400.0,21.0869,21.1515,21.0079,21.0438,134400.0
2009-04-08 15:55:00,29.31,29.54,29.31,29.47,190800.0,21.0366,21.2017,21.0366,21.1515,190800.0
2009-04-09 09:30:00,30.51,31.03,30.51,30.93,222600.0,21.8979,22.2711,21.8979,22.1994,222600.0
2009-04-09 09:35:00,30.92,30.98,30.77,30.78,121800.0,22.1922,22.2352,22.0845,22.0917,121800.0
2009-04-09 09:40:00,30.8,30.81,30.62,30.71,83600.0,22.106,22.1132,21.9769,22.0415,83600.0
2009-04-09 09:45:00,30.7,30.78,30.57,30.62,122000.0,22.0343,22.0917,21.941,21.9769,122000.0
2009-04-09 09:50:00,30.61,30.71,30.59,30.61,100000.0,21.9697,22.0415,21.9553,21.9697,100000.0
2009-04-09 09:55:00,30.61,30.64,30.49,30.5,87400.0,21.9697,21.9912,21.8835,21.8907,87400.0
2009-04-09 10:00:00,30.5,30.64,30.5,30.59,103800.0,21.8907,21.9912,21.8907,21.9553,103800.0
2009-04-09 10:05:00,30.6,30.61,30.48,30.5,73000.0,21.9625,21.9697,21.8764,21.8907,73000.0
2009-04-09 10:10:00,30.5,30.5,30.39,30.41,67800.0,21.8907,21.8907,21.8118,21.8261,67800.0
2009-04-09 10:15:00,30.43,30.43,30.32,30.32,57400.0,21.8405,21.8405,21.7615,21.7615,57400.0
2009-04-09 10:20:00,30.32,30.35,30.24,30.35,94000.0,21.7615,21.7831,21.7041,21.7831,94000.0
2009-04-09 10:25:00,30.36,30.47,30.34,30.4,53400.0,21.7902,21.8692,21.7759,21.819,53400.0
2009-04-09 10:30:00,30.39,30.4,30.24,30.32,113000.0,21.8118,21.819,21.7041,21.7615,113000.0
2009-04-09 10:35:00,30.32,30.45,30.3,30.41,57200.0,21.7615,21.8548,21.7472,21.8261,57200.0
2009-04-09 10:40:00,30.4,30.4,30.17,30.17,93600.0,21.819,21.819,21.6539,21.6539,93600.0
2009-04-09 10:45:00,30.17,30.17,30.04,30.11,104200.0,21.6539,21.6539,21.5606,21.6108,104200.0
2009-04-09 10:50:00,30.11,30.17,30.08,30.14,101600.0,21.6108,21.6539,21.5893,21.6323,101600.0
2009-04-09 10:55:00,30.16,30.34,30.14,30.25,104400.0,21.6467,21.7759,21.6323,21.7113,104400.0
2009-04-09 11:00:00,30.24,30.27,30.17,30.25,22200.0,21.7041,21.7256,21.6539,21.7113,22200.0
2009-04-09 11:05:00,30.25,30.3,30.24,30.3,7000.0,21.7113,21.7472,21.7041,21.7472,7000.0
2009-04-09 11:10:00,30.3,30.34,30.27,30.27,52400.0,21.7472,21.7759,21.7256,21.7256,52400.0
2009-04-09 11:15:00,30.28,30.34,30.26,30.27,30000.0,21.7328,21.7759,21.7185,21.7256,30000.0
2009-04-09 11:20:00,30.25,30.27,30.11,30.13,96000.0,21.7113,21.7256,21.6108,21.6252,96000.0
2009-04-09 11:25:00,30.11,30.14,29.95,30.01,73400.0,21.6108,21.6323,21.496,21.539,73400.0
2009-04-09 11:30:00,30.0,30.09,30.0,30.09,18600.0,21.5319,21.5965,21.5319,21.5965,18600.0
2009-04-09 11:35:00,30.08,30.09,29.95,29.97,31200.0,21.5893,21.5965,21.496,21.5103,31200.0
2009-04-09 11:40:00,29.96,29.97,29.84,29.85,46200.0,21.5032,21.5103,21.417,21.4242,46200.0
2009-04-09 11:45:00,29.84,29.98,29.84,29.97,29600.0,21.417,21.5175,21.417,21.5103,29600.0
2009-04-09 11:50:00,29.97,30.01,29.97,30.0,17000.0,21.5103,21.539,21.5103,21.5319,17000.0
2009-04-09 11:55:00,30.01,30.17,30.0,30.13,56200.0,21.539,21.6539,21.5319,21.6252,56200.0
2009-04-09 12:00:00,30.14,30.16,30.1,30.11,16400.0,21.6323,21.6467,21.6036,21.6108,16400.0
2009-04-09 12:05:00,30.11,30.14,30.08,30.14,33000.0,21.6108,21.6323,21.5893,21.6323,33000.0
2009-04-09 12:10:00,30.13,30.17,30.11,30.13,31800.0,21.6252,21.6539,21.6108,21.6252,31800.0
2009-04-09 12:15:00,30.11,30.15,30.05,30.14,24000.0,21.6108,21.6395,21.5677,21.6323,24000.0
2009-04-09 12:20:00,30.14,30.19,30.14,30.18,18400.0,21.6323,21.6682,21.6323,21.6611,18400.0
2009-04-09 12:25:00,30.18,30.3,30.17,30.3,43400.0,21.6611,21.7472,21.6539,21.7472,43400.0
2009-04-09 12:30:00,30.3,30.35,30.29,30.31,46600.0,21.7472,21.7831,21.74,21.7544,46600.0
2009-04-09 12:35:00,30.32,30.34,30.31,30.32,19600.0,21.7615,21.7759,21.7544,21.7615,19600.0
2009-04-09 12:40:00,30.31,30.35,30.3,30.35,18400.0,21.7544,21.7831,21.7472,21.7831,18400.0
2009-04-09 12:45:00,30.33,30.36,30.28,30.29,21200.0,21.7687,21.7902,21.7328,21.74,21200.0
2009-04-09 12:50:00,30.29,30.31,30.26,30.26,18200.0,21.74,21.7544,21.7185,21.7185,18200.0
2009-04-09 12:55:00,30.25,30.25,30.18,30.2,24200.0,21.7113,21.7113,21.6611,21.6754,24200.0
2009-04-09 13:00:00,30.18,30.25,30.18,30.22,16000.0,21.6611,21.7113,21.6611,21.6898,16000.0
2009-04-09 13:05:00,30.23,30.28,30.23,30.28,15600.0,21.6969,21.7328,21.6969,21.7328,15600.0
2009-04-09 13:10:00,30.28,30.29,30.2,30.2,26400.0,21.7328,21.74,21.6754,21.6754,26400.0
2009-04-09 13:15:00,30.21,30.21,30.18,30.18,14600.0,21.6826,21.6826,21.6611,21.6611,14600.0
2009-04-09 13:20:00,30.19,30.27,30.19,30.25,43800.0,21.6682,21.7256,21.6682,21.7113,43800.0
2009-04-09 13:25:00,30.25,30.25,30.2,30.21,28400.0,21.7113,21.7113,21.6754,21.6826,28400.0
2009-04-09 13:30:00,30.21,30.24,30.2,30.22,19000.0,21.6826,21.7041,21.6754,21.6898,19000.0
2009-04-09 13:35:00,30.2,30.22,30.17,30.2,24000.0,21.6754,21.6898,21.6539,21.6754,24000.0
2009-04-09 13:40:00,30.21,30.25,30.17,30.25,18800.0,21.6826,21.7113,21.6539,21.7113,18800.0
2009-04-09 13:45:00,30.24,30.34,30.24,30.33,52800.0,21.7041,21.7759,21.7041,21.7687,52800.0
2009-04-09 13:50:00,30.32,30.4,30.32,30.39,38000.0,21.7615,21.819,21.7615,21.8118,38000.0
2009-04-09 13:55:00,30.41,30.43,30.4,30.43,38800.0,21.8261,21.8405,21.819,21.8405,38800.0
2009-04-09 14:00:00,30.42,30.44,30.36,30.4,61600.0,21.8333,21.8477,21.7902,21.819,61600.0
2009-04-09 14:05:00,30.41,30.43,30.4,30.42,48800.0,21.8261,21.8405,21.819,21.8333,48800.0
2009-04-09 14:10:00,30.41,30.43,30.38,30.39,56200.0,21.8261,21.8405,21.8046,21.8118,56200.0
2009-04-09 14:15:00,30.42,30.43,30.22,30.29,38000.0,21.8333,21.8405,21.6898,21.74,38000.0
2009-04-09 14:20:00,30.29,30.36,30.29,30.36,46400.0,21.74,21.7902,21.74,21.7902,46400.0
2009-04-09 14:25:00,30.36,30.49,30.36,30.47,85400.0,21.7902,21.8835,21.7902,21.8692,85400.0
2009-04-09 14:30:00,30.47,30.55,30.47,30.55,72400.0,21.8692,21.9266,21.8692,21.9266,72400.0
2009-04-09 14:35:00,30.55,30.59,30.48,30.58,100000.0,21.9266,21.9553,21.8764,21.9481,100000.0
2009-04-09 14:40:00,30.57,30.58,30.48,30.49,30200.0,21.941,21.9481,21.8764,21.8835,30200.0
2009-04-09 14:45:00,30.49,30.6,30.49,30.53,67200.0,21.8835,21.9625,21.8835,21.9123,67200.0
2009-04-09 14:50:00,30.53,30.57,30.45,30.47,60000.0,21.9123,21.941,21.8548,21.8692,60000.0
2009-04-09 14:55:00,30.46,30.48,30.43,30.46,44200.0,21.862,21.8764,21.8405,21.862,44200.0
2009-04-09 15:00:00,30.46,30.49,30.41,30.48,72200.0,21.862,21.8835,21.8261,21.8764,72200.0
2009-04-09 15:05:00,30.48,30.53,30.47,30.53,33800.0,21.8764,21.9123,21.8692,21.9123,33800.0
2009-04-09 15:10:00,30.54,30.54,30.46,30.48,51400.0,21.9194,21.9194,21.862,21.8764,51400.0
2009-04-09 15:15:00,30.47,30.6,30.47,30.56,56200.0,21.8692,21.9625,21.8692,21.9338,56200.0
2009-04-09 15:20:00,30.56,30.58,30.46,30.48,49000.0,21.9338,21.9481,21.862,21.8764,49000.0
2009-04-09 15:25:00,30.49,30.55,30.46,30.48,86800.0,21.8835,21.9266,21.862,21.8764,86800.0
2009-04-09 15:30:00,30.48,30.53,30.41,30.5,96800.0,21.8764,21.9123,21.8261,21.8907,96800.0
2009-04-09 15:35:00,30.5,30.63,30.47,30.59,76200.0,21.8907,21.984,21.8692,21.9553,76200.0
2009-04-09 15:40:00,30.57,30.63,30.45,30.6,134000.0,21.941,21.984,21.8548,21.9625,134000.0
2009-04-09 15:45:00,30.6,30.68,30.52,30.68,190800.0,21.9625,22.0199,21.9051,22.0199,190800.0
2009-04-09 15:50:00,30.68,30.69,30.52,30.56,237800.0,22.0199,22.0271,21.9051,21.9338,237800.0
2009-04-09 15:55:00,30.57,30.64,30.5,30.61,298400.0,21.941,21.9912,21.8907,21.9697,298400.0
2009-04-13 09:30:00,30.22,30.25,29.93,30.19,140800.0,21.6898,21.7113,21.4816,21.6682,140800.0
2009-04-13 09:35:00,30.2,30.33,30.05,30.17,139800.0,21.6754,21.7687,21.5677,21.6539,139800.0
2009-04-13 09:40:00,30.18,30.18,29.99,30.0,100600.0,21.6611,21.6611,21.5247,21.5319,100600.0
2009-04-13 09:45:00,29.98,30.0,29.84,29.87,98000.0,21.5175,21.5319,21.417,21.4386,98000.0
2009-04-13 09:50:00,29.85,29.88,29.47,29.59,229400.0,21.4242,21.4457,21.1515,21.2376,229400.0
2009-04-13 09:55:00,29.59,29.59,29.38,29.5,75600.0,21.2376,21.2376,21.0869,21.173,75600.0
2009-04-13 10:00:00,29.47,29.65,29.43,29.63,57400.0,21.1515,21.2807,21.1228,21.2663,57400.0
2009-04-13 10:05:00,29.61,29.72,29.53,29.71,70600.0,21.2519,21.3309,21.1945,21.3237,70600.0
2009-04-13 10:10:00,29.72,29.95,29.71,29.88,115400.0,21.3309,21.496,21.3237,21.4457,115400.0
2009-04-13 10:15:00,29.88,29.9,29.73,29.85,66200.0,21.4457,21.4601,21.3381,21.4242,66200.0
2009-04-13 10:20:00,29.86,29.98,29.83,29.89,83200.0,21.4314,21.5175,21.4098,21.4529,83200.0
2009-04-13 10:25:00,29.88,29.88,29.64,29.64,99800.0,21.4457,21.4457,21.2735,21.2735,99800.0
2009-04-13 10:30:00,29.64,29.75,29.62,29.67,86600.0,21.2735,21.3524,21.2591,21.295,86600.0
2009-04-13 10:35:00,29.66,29.8,29.61,29.61,61000.0,21.2878,21.3883,21.2519,21.2519,61000.0
2009-04-13 10:40:00,29.61,29.81,29.56,29.77,79000.0,21.2519,21.3955,21.2161,21.3668,79000.0
2009-04-13 10:45:00,29.77,29.91,29.74,29.9,76000.0,21.3668,21.4673,21.3453,21.4601,76000.0
2009-04-13 10:50:00,29.93,30.03,29.88,29.89,69800.0,21.4816,21.5534,21.4457,21.4529,69800.0
2009-04-13 10:55:00,29.88,30.08,29.88,30.0,84000.0,21.4457,21.5893,21.4457,21.5319,84000.0
2009-04-13 11:00:00,30.02,30.04,29.88,29.97,34600.0,21.5462,21.5606,21.4457,21.5103,34600.0
2009-04-13 11:05:00,29.98,30.01,29.91,30.0,24600.0,21.5175,21.539,21.4673,21.5319,24600.0
2009-04-13 11:10:00,30.01,30.08,29.97,30.04,30800.0,21.539,21.5893,21.5103,21.5606,30800.0
2009-04-13 11:15:00,30.03,30.19,30.01,30.17,40000.0,21.5534,21.6682,21.539,21.6539,40000.0
2009-04-13 11:20:00,30.17,30.19,30.08,30.13,55000.0,21.6539,21.6682,21.5893,21.6252,55000.0
2009-04-13 11:25:00,30.14,30.48,30.14,30.38,157800.0,21.6323,21.8764,21.6323,21.8046,157800.0
2009-04-13 11:30:00,30.38,30.45,30.33,30.34,53000.0,21.8046,21.8548,21.7687,21.7759,53000.0
2009-04-13 11:35:00,30.35,30.42,30.34,30.4,39400.0,21.7831,21.8333,21.7759,21.819,39400.0
2009-04-13 11:40:00,30.4,30.48,30.3,30.38,36800.0,21.819,21.8764,21.7472,21.8046,36800.0
2009-04-13 11:45:00,30.39,30.45,30.38,30.45,40400.0,21.8118,21.8548,21.8046,21.8548,40400.0
2009-04-13 11:50:00,30.43,30.43,30.29,30.33,81400.0,21.8405,21.8405,21.74,21.7687,81400.0
2009-04-13 11:55:00,30.34,30.56,30.34,30.56,103000.0,21.7759,21.9338,21.7759,21.9338,103000.0
2009-04-13 12:00:00,30.56,30.59,30.51,30.59,57800.0,21.9338,21.9553,21.8979,21.9553,57800.0
2009-04-13 12:05:00,30.58,30.66,30.54,30.56,56400.0,21.9481,22.0056,21.9194,21.9338,56400.0
2009-04-13 12:10:00,30.55,30.67,30.55,30.64,57600.0,21.9266,22.0127,21.9266,21.9912,57600.0
2009-04-13 12:15:00,30.63,30.75,30.63,30.73,66400.0,21.984,22.0702,21.984,22.0558,66400.0
2009-04-13 12:20:00,30.74,30.77,30.72,30.72,38400.0,22.063,22.0845,22.0486,22.0486,38400.0
2009-04-13 12:25:00,30.72,30.89,30.69,30.88,45800.0,22.0486,22.1706,22.0271,22.1635,45800.0
2009-04-13 12:30:00,30.9,30.99,30.89,30.96,34600.0,22.1778,22.2424,22.1706,22.2209,34600.0
2009-04-13 12:35:00,30.94,30.99,30.92,30.93,23200.0,22.2065,22.2424,22.1922,22.1994,23200.0
2009-04-13 12:40:00,30.91,30.98,30.88,30.94,44600.0,22.185,22.2352,22.1635,22.2065,44600.0
2009-04-13 12:45:00,30.93,30.95,30.86,30.89,22400.0,22.1994,22.2137,22.1491,22.1706,22400.0
2009-04-13 12:50:00,30.88,30.93,30.88,30.93,22800.0,22.1635,22.1994,22.1635,22.1994,22800.0
2009-04-13 12:55:00,30.93,31.0,30.91,30.96,24400.0,22.1994,22.2496,22.185,22.2209,24400.0
2009-04-13 13:00:00,30.96,30.97,30.79,30.86,39600.0,22.2209,22.2281,22.0989,22.1491,39600.0
2009-04-13 13:05:00,30.86,30.96,30.86,30.94,31000.0,22.1491,22.2209,22.1491,22.2065,31000.0
2009-04-13 13:10:00,30.93,30.96,30.92,30.92,25600.0,22.1994,22.2209,22.1922,22.1922,25600.0
2009-04-13 13:15:00,30.93,31.06,30.93,31.06,56600.0,22.1994,22.2927,22.1994,22.2927,56600.0
2009-04-13 13:20:00,31.07,31.18,31.07,31.13,88000.0,22.2998,22.3788,22.2998,22.3429,88000.0
2009-04-13 13:25:00,31.13,31.16,31.08,31.13,52800.0,22.3429,22.3644,22.307,22.3429,52800.0
2009-04-13 13:30:00,31.14,31.27,31.13,31.25,84200.0,22.3501,22.4434,22.3429,22.429,84200.0
2009-04-13 13:35:00,31.27,31.31,31.17,31.24,195800.0,22.4434,22.4721,22.3716,22.4218,195800.0
2009-04-13 13:40:00,31.25,31.32,31.25,31.25,83200.0,22.429,22.4793,22.429,22.429,83200.0
2009-04-13 13:45:00,31.27,31.39,31.27,31.32,109200.0,22.4434,22.5295,22.4434,22.4793,109200.0
2009-04-13 13:50:00,31.33,31.33,31.25,31.29,66000.0,22.4864,22.4864,22.429,22.4577,66000.0
2009-04-13 13:55:00,31.29,31.31,31.24,31.3,47800.0,22.4577,22.4721,22.4218,22.4649,47800.0
2009-04-13 14:00:00,31.31,31.36,31.25,31.25,83600.0,22.4721,22.508,22.429,22.429,83600.0
2009-04-13 14:05:00,31.25,31.27,31.08,31.1,117400.0,22.429,22.4434,22.307,22.3214,117400.0
2009-04-13 14:10:00,31.11,31.11,30.9,30.93,127200.0,22.3285,22.3285,22.1778,22.1994,127200.0
2009-04-13 14:15:00,30.93,31.02,30.86,31.02,69800.0,22.1994,22.2639,22.1491,22.2639,69800.0
2009-04-13 14:20:00,31.02,31.02,30.92,30.99,39800.0,22.2639,22.2639,22.1922,22.2424,39800.0
2009-04-13 14:25:00,31.0,31.03,30.89,30.93,66000.0,22.2496,22.2711,22.1706,22.1994,66000.0
2009-04-13 14:30:00,30.93,31.05,30.93,31.04,56400.0,22.1994,22.2855,22.1994,22.2783,56400.0
2009-04-13 14:35:00,31.04,31.06,30.93,30.93,35600.0,22.2783,22.2927,22.1994,22.1994,35600.0
2009-04-13 14:40:00,30.95,31.11,30.86,30.97,109400.0,22.2137,22.3285,22.1491,22.2281,109400.0
2009-04-13 14:45:00,30.96,31.02,30.93,30.97,58000.0,22.2209,22.2639,22.1994,22.2281,58000.0
2009-04-13 14:50:00,30.96,31.1,30.95,31.04,70200.0,22.2209,22.3214,22.2137,22.2783,70200.0
2009-04-13 14:55:00,31.04,31.15,30.97,30.99,70000.0,22.2783,22.3573,22.2281,22.2424,70000.0
2009-04-13 15:00:00,31.0,31.14,30.93,31.08,150800.0,22.2496,22.3501,22.1994,22.307,150800.0
2009-04-13 15:05:00,31.09,31.19,31.07,31.11,114800.0,22.3142,22.386,22.2998,22.3285,114800.0
2009-04-13 15:10:00,31.11,31.28,31.1,31.23,109400.0,22.3285,22.4506,22.3214,22.4147,109400.0
2009-04-13 15:15:00,31.25,31.28,31.18,31.2,158400.0,22.429,22.4506,22.3788,22.3931,158400.0
2009-04-13 15:20:00,31.18,31.3,31.18,31.27,85600.0,22.3788,22.4649,22.3788,22.4434,85600.0
2009-04-13 15:25:00,31.28,31.28,31.17,31.25,108800.0,22.4506,22.4506,22.3716,22.429,108800.0
2009-04-13 15:30:00,31.25,31.3,31.17,31.25,119800.0,22.429,22.4649,22.3716,22.429,119800.0
2009-04-13 15:35:00,31.24,31.26,31.19,31.23,158000.0,22.4218,22.4362,22.386,22.4147,158000.0
2009-04-13 15:40:00,31.23,31.29,31.14,31.24,196800.0,22.4147,22.4577,22.3501,22.4218,196800.0
2009-04-13 15:45:00,31.23,31.26,31.14,31.21,107200.0,22.4147,22.4362,22.3501,22.4003,107200.0
2009-04-13 15:50:00,31.2,31.25,31.04,31.13,161000.0,22.3931,22.429,22.2783,22.3429,161000.0
2009-04-13 15:55:00,31.13,31.14,30.93,30.97,204200.0,22.3429,22.3501,22.1994,22.2281,204200.0
2009-04-14 09:30:00,30.92,30.92,30.4,30.55,150400.0,22.2453,22.2453,21.8712,21.9791,150400.0
2009-04-14 09:35:00,30.55,30.55,30.17,30.5,116400.0,21.9791,21.9791,21.7058,21.9432,116400.0
2009-04-14 09:40:00,30.5,30.53,30.25,30.39,73800.0,21.9432,21.9648,21.7633,21.864,73800.0
2009-04-14 09:45:00,30.41,30.41,30.13,30.31,73200.0,21.8784,21.8784,21.677,21.8065,73200.0
2009-04-14 09:50:00,30.33,30.5,30.24,30.28,56200.0,21.8209,21.9432,21.7561,21.7849,56200.0
2009-04-14 09:55:00,30.3,30.68,30.28,30.57,72800.0,21.7993,22.0727,21.7849,21.9935,72800.0
2009-04-14 10:00:00,30.56,30.71,30.51,30.67,54400.0,21.9863,22.0943,21.9504,22.0655,54400.0
2009-04-14 10:05:00,30.68,30.71,30.56,30.6,60000.0,22.0727,22.0943,21.9863,22.0151,60000.0
2009-04-14 10:10:00,30.58,30.86,30.57,30.8,74000.0,22.0007,22.2022,21.9935,22.159,74000.0
2009-04-14 10:15:00,30.78,30.86,30.66,30.66,102400.0,22.1446,22.2022,22.0583,22.0583,102400.0
2009-04-14 10:20:00,30.66,30.77,30.61,30.66,57200.0,22.0583,22.1374,22.0223,22.0583,57200.0
2009-04-14 10:25:00,30.65,30.91,30.65,30.9,81200.0,22.0511,22.2381,22.0511,22.231,81200.0
2009-04-14 10:30:00,30.9,31.15,30.89,31.11,116800.0,22.231,22.4108,22.2238,22.382,116800.0
2009-04-14 10:35:00,31.12,31.15,31.06,31.13,131200.0,22.3892,22.4108,22.3461,22.3964,131200.0
2009-04-14 10:40:00,31.14,31.29,31.13,31.17,82800.0,22.4036,22.5115,22.3964,22.4252,82800.0
2009-04-14 10:45:00,31.17,31.17,30.85,30.93,114800.0,22.4252,22.4252,22.195,22.2525,114800.0
2009-04-14 10:50:00,30.91,30.99,30.9,30.93,80600.0,22.2381,22.2957,22.231,22.2525,80600.0
2009-04-14 10:55:00,30.92,30.95,30.83,30.91,122400.0,22.2453,22.2669,22.1806,22.2381,122400.0
2009-04-14 11:00:00,30.91,30.93,30.83,30.91,61600.0,22.2381,22.2525,22.1806,22.2381,61600.0
2009-04-14 11:05:00,30.89,30.93,30.66,30.81,116000.0,22.2238,22.2525,22.0583,22.1662,116000.0
2009-04-14 11:10:00,30.81,30.83,30.75,30.78,33400.0,22.1662,22.1806,22.123,22.1446,33400.0
2009-04-14 11:15:00,30.77,30.79,30.72,30.78,51400.0,22.1374,22.1518,22.1015,22.1446,51400.0
2009-04-14 11:20:00,30.77,30.81,30.7,30.7,127000.0,22.1374,22.1662,22.0871,22.0871,127000.0
2009-04-14 11:25:00,30.7,30.7,30.59,30.62,65200.0,22.0871,22.0871,22.0079,22.0295,65200.0
2009-04-14 11:30:00,30.62,30.77,30.61,30.71,163800.0,22.0295,22.1374,22.0223,22.0943,163800.0
2009-04-14 11:35:00,30.71,30.83,30.68,30.83,131800.0,22.0943,22.1806,22.0727,22.1806,131800.0
2009-04-14 11:40:00,30.86,30.91,30.79,30.9,51800.0,22.2022,22.2381,22.1518,22.231,51800.0
2009-04-14 11:45:00,30.9,31.03,30.9,31.0,113000.0,22.231,22.3245,22.231,22.3029,113000.0
2009-04-14 11:50:00,31.0,31.01,30.85,30.86,108000.0,22.3029,22.3101,22.195,22.2022,108000.0
2009-04-14 11:55:00,30.86,30.88,30.75,30.82,109600.0,22.2022,22.2166,22.123,22.1734,109600.0
2009-04-14 12:00:00,30.81,30.81,30.68,30.78,99800.0,22.1662,22.1662,22.0727,22.1446,99800.0
2009-04-14 12:05:00,30.77,30.85,30.75,30.75,51600.0,22.1374,22.195,22.123,22.123,51600.0
2009-04-14 12:10:00,30.73,30.75,30.6,30.61,64400.0,22.1086,22.123,22.0151,22.0223,64400.0
2009-04-14 12:15:00,30.61,30.74,30.55,30.74,42000.0,22.0223,22.1158,21.9791,22.1158,42000.0
2009-04-14 12:20:00,30.74,30.75,30.65,30.67,42200.0,22.1158,22.123,22.0511,22.0655,42200.0
2009-04-14 12:25:00,30.67,30.68,30.63,30.65,64000.0,22.0655,22.0727,22.0367,22.0511,64000.0
2009-04-14 12:30:00,30.65,30.78,30.64,30.72,77000.0,22.0511,22.1446,22.0439,22.1015,77000.0
2009-04-14 12:35:00,30.72,30.73,30.62,30.72,63000.0,22.1015,22.1086,22.0295,22.1015,63000.0
2009-04-14 12:40:00,30.72,30.73,30.51,30.52,83400.0,22.1015,22.1086,21.9504,21.9576,83400.0
2009-04-14 12:45:00,30.52,30.55,30.48,30.53,73000.0,21.9576,21.9791,21.9288,21.9648,73000.0
2009-04-14 12:50:00,30.53,30.55,30.43,30.52,63400.0,21.9648,21.9791,21.8928,21.9576,63400.0
2009-04-14 12:55:00,30.52,30.53,30.38,30.52,70200.0,21.9576,21.9648,21.8568,21.9576,70200.0
2009-04-14 13:00:00,30.53,30.59,30.49,30.52,61800.0,21.9648,22.0079,21.936,21.9576,61800.0
2009-04-14 13:05:00,30.51,30.51,30.36,30.42,51200.0,21.9504,21.9504,21.8425,21.8856,51200.0
2009-04-14 13:10:00,30.42,30.44,30.3,30.39,58600.0,21.8856,21.9,21.7993,21.864,58600.0
2009-04-14 13:15:00,30.4,30.52,30.38,30.51,51600.0,21.8712,21.9576,21.8568,21.9504,51600.0
2009-04-14 13:20:00,30.51,30.53,30.46,30.5,46000.0,21.9504,21.9648,21.9144,21.9432,46000.0
2009-04-14 13:25:00,30.5,30.54,30.46,30.51,66200.0,21.9432,21.972,21.9144,21.9504,66200.0
2009-04-14 13:30:00,30.5,30.55,30.5,30.53,63600.0,21.9432,21.9791,21.9432,21.9648,63600.0
2009-04-14 13:35:00,30.52,30.53,30.45,30.47,72200.0,21.9576,21.9648,21.9072,21.9216,72200.0
2009-04-14 13:40:00,30.47,30.5,30.43,30.5,53200.0,21.9216,21.9432,21.8928,21.9432,53200.0
2009-04-14 13:45:00,30.5,30.5,30.45,30.47,78200.0,21.9432,21.9432,21.9072,21.9216,78200.0
2009-04-14 13:50:00,30.47,30.52,30.46,30.5,84800.0,21.9216,21.9576,21.9144,21.9432,84800.0
2009-04-14 13:55:00,30.49,30.61,30.45,30.61,60200.0,21.936,22.0223,21.9072,22.0223,60200.0
2009-04-14 14:00:00,30.61,30.61,30.5,30.58,72800.0,22.0223,22.0223,21.9432,22.0007,72800.0
2009-04-14 14:05:00,30.57,30.61,30.54,30.55,96200.0,21.9935,22.0223,21.972,21.9791,96200.0
2009-04-14 14:10:00,30.55,30.55,30.43,30.51,64800.0,21.9791,21.9791,21.8928,21.9504,64800.0
2009-04-14 14:15:00,30.5,30.58,30.44,30.51,62400.0,21.9432,22.0007,21.9,21.9504,62400.0
2009-04-14 14:20:00,30.53,30.64,30.45,30.6,71600.0,21.9648,22.0439,21.9072,22.0151,71600.0
2009-04-14 14:25:00,30.6,30.6,30.47,30.54,80400.0,22.0151,22.0151,21.9216,21.972,80400.0
2009-04-14 14:30:00,30.54,30.57,30.41,30.45,57400.0,21.972,21.9935,21.8784,21.9072,57400.0
2009-04-14 14:35:00,30.43,30.5,30.39,30.49,45200.0,21.8928,21.9432,21.864,21.936,45200.0
2009-04-14 14:40:00,30.5,30.53,30.42,30.45,50200.0,21.9432,21.9648,21.8856,21.9072,50200.0
2009-04-14 14:45:00,30.43,30.49,30.33,30.41,78200.0,21.8928,21.936,21.8209,21.8784,78200.0
2009-04-14 14:50:00,30.42,30.43,30.24,30.27,57200.0,21.8856,21.8928,21.7561,21.7777,57200.0
2009-04-14 14:55:00,30.27,30.49,30.25,30.49,64200.0,21.7777,21.936,21.7633,21.936,64200.0
2009-04-14 15:00:00,30.52,30.54,30.41,30.44,99200.0,21.9576,21.972,21.8784,21.9,99200.0
2009-04-14 15:05:00,30.43,30.48,30.33,30.36,73400.0,21.8928,21.9288,21.8209,21.8425,73400.0
2009-04-14 15:10:00,30.36,30.47,30.33,30.47,64200.0,21.8425,21.9216,21.8209,21.9216,64200.0
2009-04-14 15:15:00,30.47,30.53,30.38,30.53,93600.0,21.9216,21.9648,21.8568,21.9648,93600.0
2009-04-14 15:20:00,30.53,30.55,30.43,30.5,82000.0,21.9648,21.9791,21.8928,21.9432,82000.0
2009-04-14 15:25:00,30.52,30.54,30.33,30.4,103200.0,21.9576,21.972,21.8209,21.8712,103200.0
2009-04-14 15:30:00,30.41,30.42,30.28,30.31,134400.0,21.8784,21.8856,21.7849,21.8065,134400.0
2009-04-14 15:35:00,30.31,30.34,30.18,30.18,254600.0,21.8065,21.8281,21.713,21.713,254600.0
2009-04-14 15:40:00,30.17,30.32,30.13,30.17,211400.0,21.7058,21.8137,21.677,21.7058,211400.0
2009-04-14 15:45:00,30.17,30.33,30.16,30.26,155600.0,21.7058,21.8209,21.6986,21.7705,155600.0
2009-04-14 15:50:00,30.25,30.32,30.19,30.21,279800.0,21.7633,21.8137,21.7201,21.7345,279800.0
2009-04-14 15:55:00,30.21,30.27,30.15,30.24,240600.0,21.7345,21.7777,21.6914,21.7561,240600.0
2009-04-15 09:30:00,30.0,30.57,30.0,30.57,71000.0,21.5835,21.9935,21.5835,21.9935,71000.0
2009-04-15 09:35:00,30.63,30.78,30.25,30.27,106400.0,22.0367,22.1446,21.7633,21.7777,106400.0
2009-04-15 09:40:00,30.32,30.54,30.29,30.36,64600.0,21.8137,21.972,21.7921,21.8425,64600.0
2009-04-15 09:45:00,30.4,30.42,30.18,30.21,122600.0,21.8712,21.8856,21.713,21.7345,122600.0
2009-04-15 09:50:00,30.23,30.38,30.14,30.14,65000.0,21.7489,21.8568,21.6842,21.6842,65000.0
2009-04-15 09:55:00,30.11,30.18,29.93,30.08,110200.0,21.6626,21.713,21.5331,21.641,110200.0
2009-04-15 10:00:00,30.09,30.11,29.83,29.84,104600.0,21.6482,21.6626,21.4611,21.4683,104600.0
2009-04-15 10:05:00,29.83,30.14,29.83,30.14,54400.0,21.4611,21.6842,21.4611,21.6842,54400.0
2009-04-15 10:10:00,30.15,30.15,29.99,30.12,63400.0,21.6914,21.6914,21.5763,21.6698,63400.0
2009-04-15 10:15:00,30.13,30.14,29.96,29.99,122200.0,21.677,21.6842,21.5547,21.5763,122200.0
2009-04-15 10:20:00,29.99,30.03,29.93,29.96,50400.0,21.5763,21.605,21.5331,21.5547,50400.0
2009-04-15 10:25:00,29.96,30.05,29.89,30.0,41400.0,21.5547,21.6194,21.5043,21.5835,41400.0
2009-04-15 10:30:00,30.0,30.0,29.69,29.74,149200.0,21.5835,21.5835,21.3604,21.3964,149200.0
2009-04-15 10:35:00,29.75,29.77,29.54,29.55,128400.0,21.4036,21.418,21.2525,21.2597,128400.0
2009-04-15 10:40:00,29.55,29.63,29.5,29.62,137000.0,21.2597,21.3173,21.2237,21.3101,137000.0
2009-04-15 10:45:00,29.61,29.67,29.51,29.6,51400.0,21.3029,21.346,21.2309,21.2957,51400.0
2009-04-15 10:50:00,29.61,29.72,29.55,29.71,55000.0,21.3029,21.382,21.2597,21.3748,55000.0
2009-04-15 10:55:00,29.7,29.8,29.67,29.71,43000.0,21.3676,21.4396,21.346,21.3748,43000.0
2009-04-15 11:00:00,29.72,29.78,29.59,29.6,79000.0,21.382,21.4252,21.2885,21.2957,79000.0
2009-04-15 11:05:00,29.61,29.69,29.61,29.67,45000.0,21.3029,21.3604,21.3029,21.346,45000.0
2009-04-15 11:10:00,29.66,29.73,29.62,29.63,57000.0,21.3388,21.3892,21.3101,21.3173,57000.0
2009-04-15 11:15:00,29.62,29.75,29.56,29.75,65000.0,21.3101,21.4036,21.2669,21.4036,65000.0
2009-04-15 11:20:00,29.75,29.85,29.75,29.84,63600.0,21.4036,21.4755,21.4036,21.4683,63600.0
2009-04-15 11:25:00,29.83,29.92,29.8,29.8,53400.0,21.4611,21.5259,21.4396,21.4396,53400.0
2009-04-15 11:30:00,29.79,29.96,29.79,29.92,48800.0,21.4324,21.5547,21.4324,21.5259,48800.0
2009-04-15 11:35:00,29.93,30.05,29.92,29.92,77800.0,21.5331,21.6194,21.5259,21.5259,77800.0
2009-04-15 11:40:00,29.91,30.0,29.9,29.95,34400.0,21.5187,21.5835,21.5115,21.5475,34400.0
2009-04-15 11:45:00,29.96,29.97,29.84,29.9,53000.0,21.5547,21.5619,21.4683,21.5115,53000.0
2009-04-15 11:50:00,29.93,30.04,29.9,29.92,134800.0,21.5331,21.6122,21.5115,21.5259,134800.0
2009-04-15 11:55:00,29.95,30.04,29.93,29.96,70200.0,21.5475,21.6122,21.5331,21.5547,70200.0
2009-04-15 12:00:00,29.96,30.02,29.88,29.95,71200.0,21.5547,21.5978,21.4971,21.5475,71200.0
2009-04-15 12:05:00,29.98,30.02,29.89,29.92,46400.0,21.5691,21.5978,21.5043,21.5259,46400.0
2009-04-15 12:10:00,29.91,30.0,29.89,29.93,35400.0,21.5187,21.5835,21.5043,21.5331,35400.0
2009-04-15 12:15:00,29.95,29.96,29.77,29.81,28800.0,21.5475,21.5547,21.418,21.4468,28800.0
2009-04-15 12:20:00,29.82,29.91,29.73,29.78,60200.0,21.454,21.5187,21.3892,21.4252,60200.0
2009-04-15 12:25:00,29.78,29.84,29.77,29.8,19200.0,21.4252,21.4683,21.418,21.4396,19200.0
2009-04-15 12:30:00,29.79,29.87,29.78,29.84,26600.0,21.4324,21.4899,21.4252,21.4683,26600.0
2009-04-15 12:35:00,29.85,29.92,29.85,29.89,24000.0,21.4755,21.5259,21.4755,21.5043,24000.0
2009-04-15 12:40:00,29.89,29.89,29.8,29.84,30600.0,21.5043,21.5043,21.4396,21.4683,30600.0
2009-04-15 12:45:00,29.84,29.93,29.83,29.85,50200.0,21.4683,21.5331,21.4611,21.4755,50200.0
2009-04-15 12:50:00,29.85,29.85,29.83,29.84,60600.0,21.4755,21.4755,21.4611,21.4683,60600.0
2009-04-15 12:55:00,29.83,29.85,29.77,29.78,25600.0,21.4611,21.4755,21.418,21.4252,25600.0
2009-04-15 13:00:00,29.78,29.86,29.67,29.74,70600.0,21.4252,21.4827,21.346,21.3964,70600.0
2009-04-15 13:05:00,29.75,29.78,29.67,29.75,35200.0,21.4036,21.4252,21.346,21.4036,35200.0
2009-04-15 13:10:00,29.76,29.81,29.73,29.74,35600.0,21.4108,21.4468,21.3892,21.3964,35600.0
2009-04-15 13:15:00,29.75,29.78,29.68,29.68,44400.0,21.4036,21.4252,21.3532,21.3532,44400.0
2009-04-15 13:20:00,29.69,29.75,29.6,29.61,67800.0,21.3604,21.4036,21.2957,21.3029,67800.0
2009-04-15 13:25:00,29.6,29.7,29.58,29.69,64200.0,21.2957,21.3676,21.2813,21.3604,64200.0
2009-04-15 13:30:00,29.7,29.75,29.68,29.75,50800.0,21.3676,21.4036,21.3532,21.4036,50800.0
2009-04-15 13:35:00,29.75,29.79,29.65,29.66,47800.0,21.4036,21.4324,21.3316,21.3388,47800.0
2009-04-15 13:40:00,29.66,29.68,29.53,29.61,61000.0,21.3388,21.3532,21.2453,21.3029,61000.0
2009-04-15 13:45:00,29.62,29.66,29.55,29.55,50600.0,21.3101,21.3388,21.2597,21.2597,50600.0
2009-04-15 13:50:00,29.55,29.55,29.46,29.48,74200.0,21.2597,21.2597,21.1949,21.2093,74200.0
2009-04-15 13:55:00,29.48,29.6,29.47,29.6,43200.0,21.2093,21.2957,21.2021,21.2957,43200.0
2009-04-15 14:00:00,29.6,29.7,29.52,29.64,72600.0,21.2957,21.3676,21.2381,21.3244,72600.0
2009-04-15 14:05:00,29.64,29.73,29.58,29.64,98800.0,21.3244,21.3892,21.2813,21.3244,98800.0
2009-04-15 14:10:00,29.64,29.65,29.52,29.55,62600.0,21.3244,21.3316,21.2381,21.2597,62600.0
2009-04-15 14:15:00,29.55,29.56,29.31,29.33,101600.0,21.2597,21.2669,21.087,21.1014,101600.0
2009-04-15 14:20:00,29.32,29.33,29.23,29.31,86400.0,21.0942,21.1014,21.0295,21.087,86400.0
2009-04-15 14:25:00,29.3,29.35,29.24,29.26,121200.0,21.0798,21.1158,21.0367,21.0511,121200.0
2009-04-15 14:30:00,29.25,29.37,29.24,29.27,119800.0,21.0439,21.1302,21.0367,21.0583,119800.0
2009-04-15 14:35:00,29.28,29.38,29.24,29.27,93200.0,21.0654,21.1374,21.0367,21.0583,93200.0
2009-04-15 14:40:00,29.28,29.31,29.23,29.3,62200.0,21.0654,21.087,21.0295,21.0798,62200.0
2009-04-15 14:45:00,29.3,29.41,29.28,29.35,89400.0,21.0798,21.159,21.0654,21.1158,89400.0
2009-04-15 14:50:00,29.34,29.43,29.32,29.32,75200.0,21.1086,21.1734,21.0942,21.0942,75200.0
2009-04-15 14:55:00,29.32,29.43,29.27,29.41,45600.0,21.0942,21.1734,21.0583,21.159,45600.0
2009-04-15 15:00:00,29.41,29.5,29.4,29.44,61400.0,21.159,21.2237,21.1518,21.1806,61400.0
2009-04-15 15:05:00,29.43,29.49,29.3,29.36,70800.0,21.1734,21.2165,21.0798,21.123,70800.0
2009-04-15 15:10:00,29.35,29.5,29.32,29.42,72600.0,21.1158,21.2237,21.0942,21.1662,72600.0
2009-04-15 15:15:00,29.42,29.48,29.34,29.34,121200.0,21.1662,21.2093,21.1086,21.1086,121200.0
2009-04-15 15:20:00,29.34,29.41,29.32,29.36,65000.0,21.1086,21.159,21.0942,21.123,65000.0
2009-04-15 15:25:00,29.38,29.4,29.27,29.33,74800.0,21.1374,21.1518,21.0583,21.1014,74800.0
2009-04-15 15:30:00,29.34,29.45,29.3,29.42,113000.0,21.1086,21.1878,21.0798,21.1662,113000.0
2009-04-15 15:35:00,29.43,29.45,29.35,29.41,107000.0,21.1734,21.1878,21.1158,21.159,107000.0
2009-04-15 15:40:00,29.41,29.54,29.4,29.41,179000.0,21.159,21.2525,21.1518,21.159,179000.0
2009-04-15 15:45:00,29.41,29.54,29.36,29.48,209000.0,21.159,21.2525,21.123,21.2093,209000.0
2009-04-15 15:50:00,29.48,29.64,29.43,29.58,205800.0,21.2093,21.3244,21.1734,21.2813,205800.0
2009-04-15 15:55:00,29.58,29.64,29.54,29.59,296800.0,21.2813,21.3244,21.2525,21.2885,296800.0
2009-04-16 09:30:00,30.1,30.15,29.68,29.86,107800.0,21.6554,21.6914,21.3532,21.4827,107800.0
2009-04-16 09:35:00,29.9,29.97,29.53,29.72,60000.0,21.5115,21.5619,21.2453,21.382,60000.0
2009-04-16 09:40:00,29.72,29.73,29.42,29.42,90200.0,21.382,21.3892,21.1662,21.1662,90200.0
2009-04-16 09:45:00,29.43,29.57,29.33,29.42,181400.0,21.1734,21.2741,21.1014,21.1662,181400.0
2009-04-16 09:50:00,29.43,29.58,29.33,29.57,118800.0,21.1734,21.2813,21.1014,21.2741,118800.0
2009-04-16 09:55:00,29.57,29.61,29.42,29.48,94600.0,21.2741,21.3029,21.1662,21.2093,94600.0
2009-04-16 10:00:00,29.47,29.56,29.23,29.35,138200.0,21.2021,21.2669,21.0295,21.1158,138200.0
2009-04-16 10:05:00,29.36,29.48,29.21,29.4,73200.0,21.123,21.2093,21.0151,21.1518,73200.0
2009-04-16 10:10:00,29.4,29.52,29.35,29.39,131000.0,21.1518,21.2381,21.1158,21.1446,131000.0
2009-04-16 10:15:00,29.39,29.5,29.37,29.47,120400.0,21.1446,21.2237,21.1302,21.2021,120400.0
2009-04-16 10:20:00,29.47,29.55,29.42,29.47,86400.0,21.2021,21.2597,21.1662,21.2021,86400.0
2009-04-16 10:25:00,29.48,29.61,29.48,29.53,58400.0,21.2093,21.3029,21.2093,21.2453,58400.0
2009-04-16 10:30:00,29.52,29.61,29.38,29.38,109400.0,21.2381,21.3029,21.1374,21.1374,109400.0
2009-04-16 10:35:00,29.4,29.48,29.4,29.45,42000.0,21.1518,21.2093,21.1518,21.1878,42000.0
2009-04-16 10:40:00,29.45,29.45,29.31,29.31,75400.0,21.1878,21.1878,21.087,21.087,75400.0
2009-04-16 10:45:00,29.32,29.41,29.23,29.35,108600.0,21.0942,21.159,21.0295,21.1158,108600.0
2009-04-16 10:50:00,29.34,29.36,29.23,29.23,49600.0,21.1086,21.123,21.0295,21.0295,49600.0
2009-04-16 10:55:00,29.24,29.29,29.21,29.29,63200.0,21.0367,21.0726,21.0151,21.0726,63200.0
2009-04-16 11:00:00,29.28,29.35,29.23,29.25,46400.0,21.0654,21.1158,21.0295,21.0439,46400.0
2009-04-16 11:05:00,29.25,29.34,29.2,29.33,76000.0,21.0439,21.1086,21.0079,21.1014,76000.0
2009-04-16 11:10:00,29.33,29.38,29.28,29.32,42600.0,21.1014,21.1374,21.0654,21.0942,42600.0
2009-04-16 11:15:00,29.33,29.38,29.29,29.29,40200.0,21.1014,21.1374,21.0726,21.0726,40200.0
2009-04-16 11:20:00,29.3,29.31,29.16,29.17,126800.0,21.0798,21.087,20.9791,20.9863,126800.0
2009-04-16 11:25:00,29.18,29.27,29.18,29.27,69400.0,20.9935,21.0583,20.9935,21.0583,69400.0
2009-04-16 11:30:00,29.25,29.26,29.16,29.24,40400.0,21.0439,21.0511,20.9791,21.0367,40400.0
2009-04-16 11:35:00,29.24,29.35,29.18,29.25,57200.0,21.0367,21.1158,20.9935,21.0439,57200.0
2009-04-16 11:40:00,29.25,29.31,29.22,29.31,43400.0,21.0439,21.087,21.0223,21.087,43400.0
2009-04-16 11:45:00,29.3,29.4,29.3,29.34,43000.0,21.0798,21.1518,21.0798,21.1086,43000.0
2009-04-16 11:50:00,29.33,29.39,29.3,29.38,31400.0,21.1014,21.1446,21.0798,21.1374,31400.0
2009-04-16 11:55:00,29.38,29.43,29.29,29.31,70200.0,21.1374,21.1734,21.0726,21.087,70200.0
2009-04-16 12:00:00,29.31,29.31,29.27,29.27,35400.0,21.087,21.087,21.0583,21.0583,35400.0
2009-04-16 12:05:00,29.27,29.31,29.18,29.2,156000.0,21.0583,21.087,20.9935,21.0079,156000.0
2009-04-16 12:10:00,29.18,29.23,29.12,29.16,135000.0,20.9935,21.0295,20.9503,20.9791,135000.0
2009-04-16 12:15:00,29.16,29.16,29.03,29.07,97800.0,20.9791,20.9791,20.8856,20.9144,97800.0
2009-04-16 12:20:00,29.08,29.09,28.95,28.95,116600.0,20.9216,20.9288,20.828,20.828,116600.0
2009-04-16 12:25:00,28.94,29.0,28.89,28.98,93400.0,20.8208,20.864,20.7849,20.8496,93400.0
2009-04-16 12:30:00,28.98,29.06,28.98,29.05,27200.0,20.8496,20.9072,20.8496,20.9,27200.0
2009-04-16 12:35:00,29.06,29.08,29.02,29.03,39600.0,20.9072,20.9216,20.8784,20.8856,39600.0
2009-04-16 12:40:00,29.04,29.07,29.01,29.03,76800.0,20.8928,20.9144,20.8712,20.8856,76800.0
2009-04-16 12:45:00,29.03,29.13,29.02,29.11,78000.0,20.8856,20.9575,20.8784,20.9431,78000.0
2009-04-16 12:50:00,29.11,29.17,29.02,29.15,111000.0,20.9431,20.9863,20.8784,20.9719,111000.0
2009-04-16 12:55:00,29.16,29.21,29.08,29.11,101200.0,20.9791,21.0151,20.9216,20.9431,101200.0
2009-04-16 13:00:00,29.11,29.21,29.1,29.2,48600.0,20.9431,21.0151,20.9359,21.0079,48600.0
2009-04-16 13:05:00,29.19,29.22,29.14,29.16,43000.0,21.0007,21.0223,20.9647,20.9791,43000.0
2009-04-16 13:10:00,29.17,29.17,29.05,29.14,57200.0,20.9863,20.9863,20.9,20.9647,57200.0
2009-04-16 13:15:00,29.14,29.18,29.07,29.13,47800.0,20.9647,20.9935,20.9144,20.9575,47800.0
2009-04-16 13:20:00,29.13,29.15,29.11,29.11,46000.0,20.9575,20.9719,20.9431,20.9431,46000.0
2009-04-16 13:25:00,29.12,29.13,29.03,29.03,120200.0,20.9503,20.9575,20.8856,20.8856,120200.0
2009-04-16 13:30:00,29.04,29.04,28.93,28.93,82800.0,20.8928,20.8928,20.8136,20.8136,82800.0
2009-04-16 13:35:00,28.93,28.93,28.78,28.79,165000.0,20.8136,20.8136,20.7057,20.7129,165000.0
2009-04-16 13:40:00,28.78,28.85,28.7,28.85,152800.0,20.7057,20.7561,20.6482,20.7561,152800.0
2009-04-16 13:45:00,28.85,28.9,28.81,28.85,89400.0,20.7561,20.7921,20.7273,20.7561,89400.0
2009-04-16 13:50:00,28.85,28.93,28.83,28.83,51800.0,20.7561,20.8136,20.7417,20.7417,51800.0
2009-04-16 13:55:00,28.84,28.96,28.83,28.92,61000.0,20.7489,20.8352,20.7417,20.8064,61000.0
2009-04-16 14:00:00,28.93,28.98,28.93,28.98,35000.0,20.8136,20.8496,20.8136,20.8496,35000.0
2009-04-16 14:05:00,28.98,29.06,28.98,29.02,68400.0,20.8496,20.9072,20.8496,20.8784,68400.0
2009-04-16 14:10:00,29.03,29.07,29.02,29.06,39600.0,20.8856,20.9144,20.8784,20.9072,39600.0
2009-04-16 14:15:00,29.08,29.09,29.0,29.0,82800.0,20.9216,20.9288,20.864,20.864,82800.0
2009-04-16 14:20:00,29.0,29.1,28.93,28.97,170400.0,20.864,20.9359,20.8136,20.8424,170400.0
2009-04-16 14:25:00,28.98,29.02,28.95,29.01,93400.0,20.8496,20.8784,20.828,20.8712,93400.0
2009-04-16 14:30:00,29.02,29.15,28.98,29.14,67600.0,20.8784,20.9719,20.8496,20.9647,67600.0
2009-04-16 14:35:00,29.14,29.24,29.14,29.24,71600.0,20.9647,21.0367,20.9647,21.0367,71600.0
2009-04-16 14:40:00,29.23,29.25,29.17,29.21,82400.0,21.0295,21.0439,20.9863,21.0151,82400.0
2009-04-16 14:45:00,29.21,29.25,29.2,29.23,52400.0,21.0151,21.0439,21.0079,21.0295,52400.0
2009-04-16 14:50:00,29.23,29.38,29.23,29.33,66000.0,21.0295,21.1374,21.0295,21.1014,66000.0
2009-04-16 14:55:00,29.34,29.36,29.29,29.32,49000.0,21.1086,21.123,21.0726,21.0942,49000.0
2009-04-16 15:00:00,29.32,29.35,29.27,29.35,87600.0,21.0942,21.1158,21.0583,21.1158,87600.0
2009-04-16 15:05:00,29.35,29.49,29.31,29.48,79000.0,21.1158,21.2165,21.087,21.2093,79000.0
2009-04-16 15:10:00,29.47,29.53,29.47,29.47,86000.0,21.2021,21.2453,21.2021,21.2021,86000.0
2009-04-16 15:15:00,29.47,29.62,29.46,29.61,89200.0,21.2021,21.3101,21.1949,21.3029,89200.0
2009-04-16 15:20:00,29.61,29.66,29.59,29.59,63000.0,21.3029,21.3388,21.2885,21.2885,63000.0
2009-04-16 15:25:00,29.57,29.67,29.51,29.55,93000.0,21.2741,21.346,21.2309,21.2597,93000.0
2009-04-16 15:30:00,29.55,29.56,29.41,29.45,153200.0,21.2597,21.2669,21.159,21.1878,153200.0
2009-04-16 15:35:00,29.43,29.5,29.38,29.5,131600.0,21.1734,21.2237,21.1374,21.2237,131600.0
2009-04-16 15:40:00,29.5,29.53,29.28,29.3,164400.0,21.2237,21.2453,21.0654,21.0798,164400.0
2009-04-16 15:45:00,29.3,29.38,29.22,29.22,120400.0,21.0798,21.1374,21.0223,21.0223,120400.0
2009-04-16 15:50:00,29.23,29.32,29.21,29.28,191600.0,21.0295,21.0942,21.0151,21.0654,191600.0
2009-04-16 15:55:00,29.29,29.35,29.18,29.25,243600.0,21.0726,21.1158,20.9935,21.0439,243600.0
2009-04-17 09:30:00,28.9,29.68,28.67,29.65,652800.0,20.7921,21.3532,20.6266,21.3316,652800.0
2009-04-17 09:35:00,29.64,29.75,29.49,29.72,106000.0,21.3244,21.4036,21.2165,21.382,106000.0
2009-04-17 09:40:00,29.7,29.78,29.57,29.66,52800.0,21.3676,21.4252,21.2741,21.3388,52800.0
2009-04-17 09:45:00,29.68,29.88,29.66,29.86,169800.0,21.3532,21.4971,21.3388,21.4827,169800.0
2009-04-17 09:50:00,29.85,29.94,29.68,29.93,144400.0,21.4755,21.5403,21.3532,21.5331,144400.0
2009-04-17 09:55:00,29.96,30.1,29.78,30.0,235400.0,21.5547,21.6554,21.4252,21.5835,235400.0
2009-04-17 10:00:00,30.0,30.02,29.76,29.88,105200.0,21.5835,21.5978,21.4108,21.4971,105200.0
2009-04-17 10:05:00,29.88,29.9,29.74,29.81,101600.0,21.4971,21.5115,21.3964,21.4468,101600.0
2009-04-17 10:10:00,29.81,29.82,29.63,29.66,97000.0,21.4468,21.454,21.3173,21.3388,97000.0
2009-04-17 10:15:00,29.66,29.74,29.53,29.55,108400.0,21.3388,21.3964,21.2453,21.2597,108400.0
2009-04-17 10:20:00,29.55,29.61,29.48,29.57,86600.0,21.2597,21.3029,21.2093,21.2741,86600.0
2009-04-17 10:25:00,29.55,29.64,29.51,29.51,50000.0,21.2597,21.3244,21.2309,21.2309,50000.0
2009-04-17 10:30:00,29.52,29.52,29.3,29.41,53200.0,21.2381,21.2381,21.0798,21.159,53200.0
2009-04-17 10:35:00,29.41,29.44,29.26,29.38,44200.0,21.159,21.1806,21.0511,21.1374,44200.0
2009-04-17 10:40:00,29.38,29.53,29.33,29.5,75000.0,21.1374,21.2453,21.1014,21.2237,75000.0
2009-04-17 10:45:00,29.51,29.72,29.49,29.65,65800.0,21.2309,21.382,21.2165,21.3316,65800.0
2009-04-17 10:50:00,29.64,29.65,29.52,29.55,94800.0,21.3244,21.3316,21.2381,21.2597,94800.0
2009-04-17 10:55:00,29.55,29.57,29.44,29.46,53600.0,21.2597,21.2741,21.1806,21.1949,53600.0
2009-04-17 11:00:00,29.47,29.57,29.39,29.5,50800.0,21.2021,21.2741,21.1446,21.2237,50800.0
2009-04-17 11:05:00,29.5,29.66,29.43,29.65,52200.0,21.2237,21.3388,21.1734,21.3316,52200.0
2009-04-17 11:10:00,29.66,29.67,29.5,29.54,48600.0,21.3388,21.346,21.2237,21.2525,48600.0
2009-04-17 11:15:00,29.53,29.56,29.48,29.52,86800.0,21.2453,21.2669,21.2093,21.2381,86800.0
2009-04-17 11:20:00,29.53,29.63,29.52,29.61,67600.0,21.2453,21.3173,21.2381,21.3029,67600.0
2009-04-17 11:25:00,29.66,29.77,29.61,29.76,111200.0,21.3388,21.418,21.3029,21.4108,111200.0
2009-04-17 11:30:00,29.75,29.75,29.67,29.7,43000.0,21.4036,21.4036,21.346,21.3676,43000.0
2009-04-17 11:35:00,29.72,29.78,29.67,29.69,48800.0,21.382,21.4252,21.346,21.3604,48800.0
2009-04-17 11:40:00,29.7,29.79,29.68,29.68,45000.0,21.3676,21.4324,21.3532,21.3532,45000.0
2009-04-17 11:45:00,29.68,29.73,29.68,29.7,18800.0,21.3532,21.3892,21.3532,21.3676,18800.0
2009-04-17 11:50:00,29.69,29.8,29.69,29.78,25200.0,21.3604,21.4396,21.3604,21.4252,25200.0
2009-04-17 11:55:00,29.79,29.85,29.75,29.78,27400.0,21.4324,21.4755,21.4036,21.4252,27400.0
2009-04-17 12:00:00,29.77,29.88,29.77,29.88,22800.0,21.418,21.4971,21.418,21.4971,22800.0
2009-04-17 12:05:00,29.88,29.99,29.88,29.99,30400.0,21.4971,21.5763,21.4971,21.5763,30400.0
2009-04-17 12:10:00,29.99,30.0,29.88,29.9,57200.0,21.5763,21.5835,21.4971,21.5115,57200.0
2009-04-17 12:15:00,29.9,29.92,29.82,29.89,39600.0,21.5115,21.5259,21.454,21.5043,39600.0
2009-04-17 12:20:00,29.88,30.0,29.86,29.98,195000.0,21.4971,21.5835,21.4827,21.5691,195000.0
2009-04-17 12:25:00,29.97,30.17,29.95,30.12,127200.0,21.5619,21.7058,21.5475,21.6698,127200.0
2009-04-17 12:30:00,30.12,30.12,29.99,30.06,75600.0,21.6698,21.6698,21.5763,21.6266,75600.0
2009-04-17 12:35:00,30.06,30.08,29.93,29.98,139200.0,21.6266,21.641,21.5331,21.5691,139200.0
2009-04-17 12:40:00,30.0,30.08,29.96,30.05,62000.0,21.5835,21.641,21.5547,21.6194,62000.0
2009-04-17 12:45:00,30.05,30.09,29.98,30.06,85000.0,21.6194,21.6482,21.5691,21.6266,85000.0
2009-04-17 12:50:00,30.06,30.11,29.97,30.1,62000.0,21.6266,21.6626,21.5619,21.6554,62000.0
2009-04-17 12:55:00,30.1,30.15,29.98,30.11,108200.0,21.6554,21.6914,21.5691,21.6626,108200.0
2009-04-17 13:00:00,30.13,30.13,29.97,30.0,49200.0,21.677,21.677,21.5619,21.5835,49200.0
2009-04-17 13:05:00,30.0,30.1,29.93,30.03,77800.0,21.5835,21.6554,21.5331,21.605,77800.0
2009-04-17 13:10:00,30.03,30.13,29.97,30.11,62400.0,21.605,21.677,21.5619,21.6626,62400.0
2009-04-17 13:15:00,30.1,30.14,30.03,30.05,66400.0,21.6554,21.6842,21.605,21.6194,66400.0
2009-04-17 13:20:00,30.05,30.06,30.0,30.05,59000.0,21.6194,21.6266,21.5835,21.6194,59000.0
2009-04-17 13:25:00,30.05,30.07,29.93,30.0,43000.0,21.6194,21.6338,21.5331,21.5835,43000.0
2009-04-17 13:30:00,30.0,30.01,29.87,29.91,58600.0,21.5835,21.5906,21.4899,21.5187,58600.0
2009-04-17 13:35:00,29.91,29.97,29.85,29.96,44000.0,21.5187,21.5619,21.4755,21.5547,44000.0
2009-04-17 13:40:00,29.96,30.03,29.92,30.03,39000.0,21.5547,21.605,21.5259,21.605,39000.0
2009-04-17 13:45:00,30.03,30.1,29.98,30.01,91600.0,21.605,21.6554,21.5691,21.5906,91600.0
2009-04-17 13:50:00,30.02,30.13,30.0,30.1,65400.0,21.5978,21.677,21.5835,21.6554,65400.0
2009-04-17 13:55:00,30.09,30.14,30.05,30.05,77000.0,21.6482,21.6842,21.6194,21.6194,77000.0
2009-04-17 14:00:00,30.06,30.11,30.06,30.11,73800.0,21.6266,21.6626,21.6266,21.6626,73800.0
2009-04-17 14:05:00,30.1,30.11,30.01,30.08,106000.0,21.6554,21.6626,21.5906,21.641,106000.0
2009-04-17 14:10:00,30.08,30.11,30.05,30.06,79600.0,21.641,21.6626,21.6194,21.6266,79600.0
2009-04-17 14:15:00,30.06,30.12,29.97,30.04,60000.0,21.6266,21.6698,21.5619,21.6122,60000.0
2009-04-17 14:20:00,30.04,30.07,29.95,30.02,56800.0,21.6122,21.6338,21.5475,21.5978,56800.0
2009-04-17 14:25:00,30.02,30.03,29.92,29.96,68800.0,21.5978,21.605,21.5259,21.5547,68800.0
2009-04-17 14:30:00,29.96,30.07,29.96,30.05,40000.0,21.5547,21.6338,21.5547,21.6194,40000.0
2009-04-17 14:35:00,30.05,30.17,30.03,30.13,66200.0,21.6194,21.7058,21.605,21.677,66200.0
2009-04-17 14:40:00,30.13,30.16,30.08,30.15,57200.0,21.677,21.6986,21.641,21.6914,57200.0
2009-04-17 14:45:00,30.15,30.15,30.11,30.12,54200.0,21.6914,21.6914,21.6626,21.6698,54200.0
2009-04-17 14:50:00,30.12,30.22,30.07,30.18,126400.0,21.6698,21.7417,21.6338,21.713,126400.0
2009-04-17 14:55:00,30.17,30.18,30.11,30.16,72600.0,21.7058,21.713,21.6626,21.6986,72600.0
2009-04-17 15:00:00,30.16,30.29,30.16,30.23,109000.0,21.6986,21.7921,21.6986,21.7489,109000.0
2009-04-17 15:05:00,30.22,30.24,30.18,30.24,105800.0,21.7417,21.7561,21.713,21.7561,105800.0
2009-04-17 15:10:00,30.23,30.26,30.18,30.26,137000.0,21.7489,21.7705,21.713,21.7705,137000.0
2009-04-17 15:15:00,30.26,30.34,30.15,30.15,95600.0,21.7705,21.8281,21.6914,21.6914,95600.0
2009-04-17 15:20:00,30.16,30.24,30.08,30.18,170600.0,21.6986,21.7561,21.641,21.713,170600.0
2009-04-17 15:25:00,30.17,30.24,30.11,30.17,72200.0,21.7058,21.7561,21.6626,21.7058,72200.0
2009-04-17 15:30:00,30.18,30.25,30.04,30.08,98800.0,21.713,21.7633,21.6122,21.641,98800.0
2009-04-17 15:35:00,30.08,30.18,30.04,30.13,179200.0,21.641,21.713,21.6122,21.677,179200.0
2009-04-17 15:40:00,30.12,30.23,30.04,30.09,139000.0,21.6698,21.7489,21.6122,21.6482,139000.0
2009-04-17 15:45:00,30.09,30.21,30.05,30.19,601000.0,21.6482,21.7345,21.6194,21.7201,601000.0
2009-04-17 15:50:00,30.18,30.19,30.08,30.13,225200.0,21.713,21.7201,21.641,21.677,225200.0
2009-04-17 15:55:00,30.11,30.13,29.98,30.1,502400.0,21.6626,21.677,21.5691,21.6554,502400.0
2009-04-20 09:30:00,29.26,29.35,28.84,28.84,163800.0,21.0511,21.1158,20.7489,20.7489,163800.0
2009-04-20 09:35:00,28.82,28.89,28.43,28.46,232400.0,20.7345,20.7849,20.4539,20.4755,232400.0
2009-04-20 09:40:00,28.46,28.57,28.35,28.45,126200.0,20.4755,20.5546,20.3964,20.4683,126200.0
2009-04-20 09:45:00,28.46,28.58,28.38,28.44,148600.0,20.4755,20.5618,20.4179,20.4611,148600.0
2009-04-20 09:50:00,28.44,28.53,28.29,28.41,167200.0,20.4611,20.5259,20.3532,20.4395,167200.0
2009-04-20 09:55:00,28.4,28.48,28.36,28.43,146000.0,20.4323,20.4899,20.4036,20.4539,146000.0
2009-04-20 10:00:00,28.42,28.46,28.24,28.39,104800.0,20.4467,20.4755,20.3172,20.4251,104800.0
2009-04-20 10:05:00,28.39,28.39,28.22,28.28,60200.0,20.4251,20.4251,20.3028,20.346,60200.0
2009-04-20 10:10:00,28.27,28.33,28.16,28.33,76600.0,20.3388,20.382,20.2597,20.382,76600.0
2009-04-20 10:15:00,28.33,28.38,28.17,28.19,187800.0,20.382,20.4179,20.2669,20.2812,187800.0
2009-04-20 10:20:00,28.18,28.23,28.12,28.23,68400.0,20.2741,20.31,20.2309,20.31,68400.0
2009-04-20 10:25:00,28.23,28.28,28.18,28.21,53000.0,20.31,20.346,20.2741,20.2956,53000.0
2009-04-20 10:30:00,28.22,28.29,28.17,28.28,113000.0,20.3028,20.3532,20.2669,20.346,113000.0
2009-04-20 10:35:00,28.28,28.36,28.27,28.29,111200.0,20.346,20.4036,20.3388,20.3532,111200.0
2009-04-20 10:40:00,28.28,28.34,28.1,28.12,130800.0,20.346,20.3892,20.2165,20.2309,130800.0
2009-04-20 10:45:00,28.12,28.12,28.03,28.09,117000.0,20.2309,20.2309,20.1661,20.2093,117000.0
2009-04-20 10:50:00,28.11,28.17,28.09,28.14,65400.0,20.2237,20.2669,20.2093,20.2453,65400.0
2009-04-20 10:55:00,28.12,28.18,28.04,28.15,103800.0,20.2309,20.2741,20.1733,20.2525,103800.0
2009-04-20 11:00:00,28.15,28.22,28.13,28.17,66000.0,20.2525,20.3028,20.2381,20.2669,66000.0
2009-04-20 11:05:00,28.17,28.28,28.14,28.25,81600.0,20.2669,20.346,20.2453,20.3244,81600.0
2009-04-20 11:10:00,28.25,28.42,28.25,28.4,50600.0,20.3244,20.4467,20.3244,20.4323,50600.0
2009-04-20 11:15:00,28.41,28.48,28.38,28.48,68200.0,20.4395,20.4899,20.4179,20.4899,68200.0
2009-04-20 11:20:00,28.47,28.54,28.44,28.5,61600.0,20.4827,20.5331,20.4611,20.5043,61600.0
2009-04-20 11:25:00,28.5,28.54,28.41,28.45,69200.0,20.5043,20.5331,20.4395,20.4683,69200.0
2009-04-20 11:30:00,28.44,28.5,28.43,28.48,44400.0,20.4611,20.5043,20.4539,20.4899,44400.0
2009-04-20 11:35:00,28.49,28.56,28.47,28.53,77000.0,20.4971,20.5474,20.4827,20.5259,77000.0
2009-04-20 11:40:00,28.54,28.56,28.52,28.52,76400.0,20.5331,20.5474,20.5187,20.5187,76400.0
2009-04-20 11:45:00,28.52,28.52,28.43,28.48,41800.0,20.5187,20.5187,20.4539,20.4899,41800.0
2009-04-20 11:50:00,28.48,28.56,28.44,28.44,55400.0,20.4899,20.5474,20.4611,20.4611,55400.0
2009-04-20 11:55:00,28.45,28.5,28.4,28.45,50600.0,20.4683,20.5043,20.4323,20.4683,50600.0
2009-04-20 12:00:00,28.44,28.47,28.32,28.33,45000.0,20.4611,20.4827,20.3748,20.382,45000.0
2009-04-20 12:05:00,28.32,28.33,28.27,28.3,87800.0,20.3748,20.382,20.3388,20.3604,87800.0
2009-04-20 12:10:00,28.29,28.33,28.25,28.3,65800.0,20.3532,20.382,20.3244,20.3604,65800.0
2009-04-20 12:15:00,28.3,28.31,28.21,28.25,62000.0,20.3604,20.3676,20.2956,20.3244,62000.0
2009-04-20 12:20:00,28.25,28.27,28.14,28.15,80400.0,20.3244,20.3388,20.2453,20.2525,80400.0
2009-04-20 12:25:00,28.16,28.17,28.09,28.13,56200.0,20.2597,20.2669,20.2093,20.2381,56200.0
2009-04-20 12:30:00,28.13,28.19,28.09,28.19,57200.0,20.2381,20.2812,20.2093,20.2812,57200.0
2009-04-20 12:35:00,28.21,28.21,28.12,28.16,48600.0,20.2956,20.2956,20.2309,20.2597,48600.0
2009-04-20 12:40:00,28.17,28.25,28.15,28.25,20200.0,20.2669,20.3244,20.2525,20.3244,20200.0
2009-04-20 12:45:00,28.25,28.25,28.18,28.24,27000.0,20.3244,20.3244,20.2741,20.3172,27000.0
2009-04-20 12:50:00,28.23,28.25,28.2,28.22,26400.0,20.31,20.3244,20.2884,20.3028,26400.0
2009-04-20 12:55:00,28.22,28.29,28.22,28.27,16800.0,20.3028,20.3532,20.3028,20.3388,16800.0
2009-04-20 13:00:00,28.27,28.27,28.19,28.25,51200.0,20.3388,20.3388,20.2812,20.3244,51200.0
2009-04-20 13:05:00,28.25,28.25,28.11,28.11,43400.0,20.3244,20.3244,20.2237,20.2237,43400.0
2009-04-20 13:10:00,28.11,28.14,28.08,28.14,32000.0,20.2237,20.2453,20.2021,20.2453,32000.0
2009-04-20 13:15:00,28.13,28.15,28.09,28.1,23200.0,20.2381,20.2525,20.2093,20.2165,23200.0
2009-04-20 13:20:00,28.1,28.17,28.09,28.09,36200.0,20.2165,20.2669,20.2093,20.2093,36200.0
2009-04-20 13:25:00,28.1,28.1,28.01,28.03,41200.0,20.2165,20.2165,20.1517,20.1661,41200.0
2009-04-20 13:30:00,28.03,28.15,28.0,28.14,67600.0,20.1661,20.2525,20.1446,20.2453,67600.0
2009-04-20 13:35:00,28.16,28.18,28.08,28.17,44400.0,20.2597,20.2741,20.2021,20.2669,44400.0
2009-04-20 13:40:00,28.17,28.2,28.06,28.06,44400.0,20.2669,20.2884,20.1877,20.1877,44400.0
2009-04-20 13:45:00,28.06,28.11,28.05,28.07,43400.0,20.1877,20.2237,20.1805,20.1949,43400.0
2009-04-20 13:50:00,28.07,28.11,28.05,28.1,28600.0,20.1949,20.2237,20.1805,20.2165,28600.0
2009-04-20 13:55:00,28.1,28.13,28.07,28.11,48000.0,20.2165,20.2381,20.1949,20.2237,48000.0
2009-04-20 14:00:00,28.11,28.11,28.0,28.02,93800.0,20.2237,20.2237,20.1446,20.1589,93800.0
2009-04-20 14:05:00,28.02,28.04,28.0,28.01,53800.0,20.1589,20.1733,20.1446,20.1517,53800.0
2009-04-20 14:10:00,28.01,28.04,27.99,28.02,73800.0,20.1517,20.1733,20.1374,20.1589,73800.0
2009-04-20 14:15:00,28.02,28.1,28.0,28.09,52600.0,20.1589,20.2165,20.1446,20.2093,52600.0
2009-04-20 14:20:00,28.09,28.1,28.01,28.03,58400.0,20.2093,20.2165,20.1517,20.1661,58400.0
2009-04-20 14:25:00,28.03,28.11,27.97,28.11,65400.0,20.1661,20.2237,20.123,20.2237,65400.0
2009-04-20 14:30:00,28.11,28.11,28.04,28.04,56800.0,20.2237,20.2237,20.1733,20.1733,56800.0
2009-04-20 14:35:00,28.05,28.07,28.0,28.03,46400.0,20.1805,20.1949,20.1446,20.1661,46400.0
2009-04-20 14:40:00,28.02,28.05,28.0,28.0,58600.0,20.1589,20.1805,20.1446,20.1446,58600.0
2009-04-20 14:45:00,28.0,28.02,27.98,27.98,60200.0,20.1446,20.1589,20.1302,20.1302,60200.0
2009-04-20 14:50:00,27.99,28.02,27.94,27.95,82000.0,20.1374,20.1589,20.1014,20.1086,82000.0
2009-04-20 14:55:00,27.95,27.98,27.93,27.95,85800.0,20.1086,20.1302,20.0942,20.1086,85800.0
2009-04-20 15:00:00,27.96,28.03,27.95,28.01,101000.0,20.1158,20.1661,20.1086,20.1517,101000.0
2009-04-20 15:05:00,28.01,28.06,28.0,28.03,76600.0,20.1517,20.1877,20.1446,20.1661,76600.0
2009-04-20 15:10:00,28.03,28.06,28.0,28.02,52000.0,20.1661,20.1877,20.1446,20.1589,52000.0
2009-04-20 15:15:00,28.03,28.06,28.0,28.03,79800.0,20.1661,20.1877,20.1446,20.1661,79800.0
2009-04-20 15:20:00,28.04,28.05,27.96,27.97,59400.0,20.1733,20.1805,20.1158,20.123,59400.0
2009-04-20 15:25:00,27.96,28.02,27.93,27.98,71200.0,20.1158,20.1589,20.0942,20.1302,71200.0
2009-04-20 15:30:00,28.0,28.13,27.99,28.06,111000.0,20.1446,20.2381,20.1374,20.1877,111000.0
2009-04-20 15:35:00,28.07,28.12,27.97,27.97,109800.0,20.1949,20.2309,20.123,20.123,109800.0
2009-04-20 15:40:00,27.96,28.07,27.93,27.98,143800.0,20.1158,20.1949,20.0942,20.1302,143800.0
2009-04-20 15:45:00,28.0,28.11,27.98,28.07,135800.0,20.1446,20.2237,20.1302,20.1949,135800.0
2009-04-20 15:50:00,28.06,28.1,27.98,28.0,256000.0,20.1877,20.2165,20.1302,20.1446,256000.0
2009-04-20 15:55:00,28.0,28.06,27.95,28.03,400800.0,20.1446,20.1877,20.1086,20.1661,400800.0
2009-04-21 09:30:00,27.8,27.86,27.5,27.82,147800.0,20.0007,20.0438,19.7848,20.0151,147800.0
2009-04-21 09:35:00,27.82,27.93,27.47,27.93,187200.0,20.0151,20.0942,19.7632,20.0942,187200.0
2009-04-21 09:40:00,27.91,27.91,27.54,27.59,229800.0,20.0798,20.0798,19.8136,19.8496,229800.0
2009-04-21 09:45:00,27.6,27.88,27.52,27.6,236400.0,19.8568,20.0582,19.7992,19.8568,236400.0
2009-04-21 09:50:00,27.61,27.99,27.61,27.86,183200.0,19.864,20.1374,19.864,20.0438,183200.0
2009-04-21 09:55:00,27.85,27.86,27.66,27.7,77000.0,20.0366,20.0438,19.8999,19.9287,77000.0
2009-04-21 10:00:00,27.68,27.77,27.52,27.58,84000.0,19.9143,19.9791,19.7992,19.8424,84000.0
2009-04-21 10:05:00,27.57,27.66,27.53,27.64,54800.0,19.8352,19.8999,19.8064,19.8856,54800.0
2009-04-21 10:10:00,27.62,27.68,27.49,27.5,119400.0,19.8712,19.9143,19.7776,19.7848,119400.0
2009-04-21 10:15:00,27.51,27.64,27.43,27.56,86000.0,19.792,19.8856,19.7345,19.828,86000.0
2009-04-21 10:20:00,27.57,27.68,27.52,27.61,57800.0,19.8352,19.9143,19.7992,19.864,57800.0
2009-04-21 10:25:00,27.62,27.63,27.55,27.57,177200.0,19.8712,19.8784,19.8208,19.8352,177200.0
2009-04-21 10:30:00,27.58,27.68,27.53,27.68,90600.0,19.8424,19.9143,19.8064,19.9143,90600.0
2009-04-21 10:35:00,27.67,27.95,27.65,27.83,108000.0,19.9071,20.1086,19.8927,20.0222,108000.0
2009-04-21 10:40:00,27.82,28.04,27.74,28.04,64800.0,20.0151,20.1733,19.9575,20.1733,64800.0
2009-04-21 10:45:00,28.03,28.17,28.03,28.11,115800.0,20.1661,20.2669,20.1661,20.2237,115800.0
2009-04-21 10:50:00,28.11,28.17,28.03,28.06,55400.0,20.2237,20.2669,20.1661,20.1877,55400.0
2009-04-21 10:55:00,28.05,28.16,28.03,28.13,55000.0,20.1805,20.2597,20.1661,20.2381,55000.0
2009-04-21 11:00:00,28.14,28.22,28.09,28.11,80200.0,20.2453,20.3028,20.2093,20.2237,80200.0
2009-04-21 11:05:00,28.11,28.24,28.0,28.0,76400.0,20.2237,20.3172,20.1446,20.1446,76400.0
2009-04-21 11:10:00,28.0,28.1,27.93,27.93,81000.0,20.1446,20.2165,20.0942,20.0942,81000.0
2009-04-21 11:15:00,27.93,28.07,27.9,27.98,94200.0,20.0942,20.1949,20.0726,20.1302,94200.0
2009-04-21 11:20:00,27.97,28.01,27.83,27.9,131600.0,20.123,20.1517,20.0222,20.0726,131600.0
2009-04-21 11:25:00,27.93,27.96,27.87,27.89,59200.0,20.0942,20.1158,20.051,20.0654,59200.0
2009-04-21 11:30:00,27.89,27.9,27.8,27.82,47800.0,20.0654,20.0726,20.0007,20.0151,47800.0
2009-04-21 11:35:00,27.81,27.83,27.75,27.82,45800.0,20.0079,20.0222,19.9647,20.0151,45800.0
2009-04-21 11:40:00,27.82,27.95,27.82,27.92,77600.0,20.0151,20.1086,20.0151,20.087,77600.0
2009-04-21 11:45:00,27.94,28.1,27.94,28.07,58400.0,20.1014,20.2165,20.1014,20.1949,58400.0
2009-04-21 11:50:00,28.08,28.08,27.98,28.03,48800.0,20.2021,20.2021,20.1302,20.1661,48800.0
2009-04-21 11:55:00,28.03,28.06,27.96,27.97,32000.0,20.1661,20.1877,20.1158,20.123,32000.0
2009-04-21 12:00:00,27.98,28.04,27.95,28.03,44000.0,20.1302,20.1733,20.1086,20.1661,44000.0
2009-04-21 12:05:00,28.04,28.2,28.03,28.15,85400.0,20.1733,20.2884,20.1661,20.2525,85400.0
2009-04-21 12:10:00,28.15,28.17,28.12,28.13,48400.0,20.2525,20.2669,20.2309,20.2381,48400.0
2009-04-21 12:15:00,28.13,28.18,28.11,28.18,31200.0,20.2381,20.2741,20.2237,20.2741,31200.0
2009-04-21 12:20:00,28.2,28.28,28.2,28.26,62800.0,20.2884,20.346,20.2884,20.3316,62800.0
2009-04-21 12:25:00,28.27,28.33,28.2,28.25,80800.0,20.3388,20.382,20.2884,20.3244,80800.0
2009-04-21 12:30:00,28.25,28.34,28.25,28.33,82800.0,20.3244,20.3892,20.3244,20.382,82800.0
2009-04-21 12:35:00,28.34,28.43,28.33,28.42,65800.0,20.3892,20.4539,20.382,20.4467,65800.0
2009-04-21 12:40:00,28.41,28.46,28.33,28.37,57600.0,20.4395,20.4755,20.382,20.4108,57600.0
2009-04-21 12:45:00,28.37,28.39,28.3,28.38,67000.0,20.4108,20.4251,20.3604,20.4179,67000.0
2009-04-21 12:50:00,28.39,28.47,28.39,28.44,58200.0,20.4251,20.4827,20.4251,20.4611,58200.0
2009-04-21 12:55:00,28.45,28.45,28.19,28.25,57400.0,20.4683,20.4683,20.2812,20.3244,57400.0
2009-04-21 13:00:00,28.25,28.27,28.18,28.22,37000.0,20.3244,20.3388,20.2741,20.3028,37000.0
2009-04-21 13:05:00,28.22,28.3,28.21,28.28,38000.0,20.3028,20.3604,20.2956,20.346,38000.0
2009-04-21 13:10:00,28.26,28.49,28.25,28.36,66800.0,20.3316,20.4971,20.3244,20.4036,66800.0
2009-04-21 13:15:00,28.36,28.41,28.18,28.18,56000.0,20.4036,20.4395,20.2741,20.2741,56000.0
2009-04-21 13:20:00,28.2,28.25,28.16,28.17,38600.0,20.2884,20.3244,20.2597,20.2669,38600.0
2009-04-21 13:25:00,28.18,28.22,28.17,28.2,43000.0,20.2741,20.3028,20.2669,20.2884,43000.0
2009-04-21 13:30:00,28.21,28.21,28.13,28.15,53800.0,20.2956,20.2956,20.2381,20.2525,53800.0
2009-04-21 13:35:00,28.17,28.18,28.08,28.1,38800.0,20.2669,20.2741,20.2021,20.2165,38800.0
2009-04-21 13:40:00,28.1,28.27,28.1,28.18,56800.0,20.2165,20.3388,20.2165,20.2741,56800.0
2009-04-21 13:45:00,28.18,28.29,28.17,28.2,55600.0,20.2741,20.3532,20.2669,20.2884,55600.0
2009-04-21 13:50:00,28.18,28.21,28.11,28.16,69200.0,20.2741,20.2956,20.2237,20.2597,69200.0
2009-04-21 13:55:00,28.16,28.18,28.11,28.16,40600.0,20.2597,20.2741,20.2237,20.2597,40600.0
2009-04-21 14:00:00,28.17,28.24,28.13,28.19,76200.0,20.2669,20.3172,20.2381,20.2812,76200.0
2009-04-21 14:05:00,28.19,28.2,28.11,28.2,46600.0,20.2812,20.2884,20.2237,20.2884,46600.0
2009-04-21 14:10:00,28.21,28.21,28.06,28.06,50400.0,20.2956,20.2956,20.1877,20.1877,50400.0
2009-04-21 14:15:00,28.06,28.11,28.01,28.09,67600.0,20.1877,20.2237,20.1517,20.2093,67600.0
2009-04-21 14:20:00,28.09,28.11,28.07,28.11,91000.0,20.2093,20.2237,20.1949,20.2237,91000.0
2009-04-21 14:25:00,28.1,28.2,28.08,28.2,83200.0,20.2165,20.2884,20.2021,20.2884,83200.0
2009-04-21 14:30:00,28.2,28.23,28.14,28.16,77000.0,20.2884,20.31,20.2453,20.2597,77000.0
2009-04-21 14:35:00,28.16,28.26,28.16,28.25,143600.0,20.2597,20.3316,20.2597,20.3244,143600.0
2009-04-21 14:40:00,28.25,28.36,28.25,28.29,133600.0,20.3244,20.4036,20.3244,20.3532,133600.0
2009-04-21 14:45:00,28.28,28.36,28.28,28.35,88000.0,20.346,20.4036,20.346,20.3964,88000.0
2009-04-21 14:50:00,28.34,28.38,28.26,28.29,91000.0,20.3892,20.4179,20.3316,20.3532,91000.0
2009-04-21 14:55:00,28.29,28.33,28.22,28.23,69600.0,20.3532,20.382,20.3028,20.31,69600.0
2009-04-21 15:00:00,28.23,28.3,28.22,28.3,87600.0,20.31,20.3604,20.3028,20.3604,87600.0
2009-04-21 15:05:00,28.29,28.47,28.25,28.38,89200.0,20.3532,20.4827,20.3244,20.4179,89200.0
2009-04-21 15:10:00,28.39,28.5,28.39,28.44,77800.0,20.4251,20.5043,20.4251,20.4611,77800.0
2009-04-21 15:15:00,28.45,28.52,28.43,28.46,67800.0,20.4683,20.5187,20.4539,20.4755,67800.0
2009-04-21 15:20:00,28.46,28.48,28.36,28.39,81000.0,20.4755,20.4899,20.4036,20.4251,81000.0
2009-04-21 15:25:00,28.38,28.46,28.34,28.34,55400.0,20.4179,20.4755,20.3892,20.3892,55400.0
2009-04-21 15:30:00,28.34,28.38,28.28,28.29,132600.0,20.3892,20.4179,20.346,20.3532,132600.0
2009-04-21 15:35:00,28.3,28.37,28.24,28.32,117000.0,20.3604,20.4108,20.3172,20.3748,117000.0
2009-04-21 15:40:00,28.33,28.4,28.23,28.28,168400.0,20.382,20.4323,20.31,20.346,168400.0
2009-04-21 15:45:00,28.29,28.36,28.22,28.26,141000.0,20.3532,20.4036,20.3028,20.3316,141000.0
2009-04-21 15:50:00,28.27,28.36,28.24,28.34,188000.0,20.3388,20.4036,20.3172,20.3892,188000.0
2009-04-21 15:55:00,28.36,28.46,28.34,28.42,173400.0,20.4036,20.4755,20.3892,20.4467,173400.0
2009-04-22 09:30:00,28.37,28.37,28.13,28.15,101000.0,20.4108,20.4108,20.2381,20.2525,101000.0
2009-04-22 09:35:00,28.17,28.47,28.14,28.27,134000.0,20.2669,20.4827,20.2453,20.3388,134000.0
2009-04-22 09:40:00,28.25,28.32,28.05,28.06,131000.0,20.3244,20.3748,20.1805,20.1877,131000.0
2009-04-22 09:45:00,28.06,28.14,28.01,28.09,91600.0,20.1877,20.2453,20.1517,20.2093,91600.0
2009-04-22 09:50:00,28.09,28.14,28.03,28.1,141800.0,20.2093,20.2453,20.1661,20.2165,141800.0
2009-04-22 09:55:00,28.08,28.13,27.95,27.98,64600.0,20.2021,20.2381,20.1086,20.1302,64600.0
2009-04-22 10:00:00,28.0,28.09,27.99,28.06,61800.0,20.1446,20.2093,20.1374,20.1877,61800.0
2009-04-22 10:05:00,28.04,28.35,28.04,28.27,80600.0,20.1733,20.3964,20.1733,20.3388,80600.0
2009-04-22 10:10:00,28.26,28.33,28.2,28.31,98400.0,20.3316,20.382,20.2884,20.3676,98400.0
2009-04-22 10:15:00,28.31,28.5,28.31,28.35,66400.0,20.3676,20.5043,20.3676,20.3964,66400.0
2009-04-22 10:20:00,28.36,28.65,28.36,28.5,125200.0,20.4036,20.6122,20.4036,20.5043,125200.0
2009-04-22 10:25:00,28.5,28.66,28.39,28.49,146800.0,20.5043,20.6194,20.4251,20.4971,146800.0
2009-04-22 10:30:00,28.46,28.63,28.23,28.25,260200.0,20.4755,20.5978,20.31,20.3244,260200.0
2009-04-22 10:35:00,28.25,28.34,28.2,28.28,102000.0,20.3244,20.3892,20.2884,20.346,102000.0
2009-04-22 10:40:00,28.29,28.38,28.1,28.12,49000.0,20.3532,20.4179,20.2165,20.2309,49000.0
2009-04-22 10:45:00,28.12,28.16,27.98,28.04,118600.0,20.2309,20.2597,20.1302,20.1733,118600.0
2009-04-22 10:50:00,28.04,28.14,28.0,28.0,154800.0,20.1733,20.2453,20.1446,20.1446,154800.0
2009-04-22 10:55:00,28.0,28.04,27.87,28.0,186400.0,20.1446,20.1733,20.051,20.1446,186400.0
2009-04-22 11:00:00,28.0,28.04,27.91,27.98,224400.0,20.1446,20.1733,20.0798,20.1302,224400.0
2009-04-22 11:05:00,27.97,28.05,27.88,28.0,48800.0,20.123,20.1805,20.0582,20.1446,48800.0
2009-04-22 11:10:00,28.0,28.21,27.97,28.19,34800.0,20.1446,20.2956,20.123,20.2812,34800.0
2009-04-22 11:15:00,28.19,28.26,28.16,28.18,43200.0,20.2812,20.3316,20.2597,20.2741,43200.0
2009-04-22 11:20:00,28.18,28.33,28.16,28.33,41600.0,20.2741,20.382,20.2597,20.382,41600.0
2009-04-22 11:25:00,28.33,28.33,28.22,28.3,36200.0,20.382,20.382,20.3028,20.3604,36200.0
2009-04-22 11:30:00,28.3,28.36,28.27,28.33,41800.0,20.3604,20.4036,20.3388,20.382,41800.0
2009-04-22 11:35:00,28.31,28.37,28.3,28.35,19800.0,20.3676,20.4108,20.3604,20.3964,19800.0
2009-04-22 11:40:00,28.35,28.45,28.35,28.35,42200.0,20.3964,20.4683,20.3964,20.3964,42200.0
2009-04-22 11:45:00,28.36,28.45,28.36,28.43,34600.0,20.4036,20.4683,20.4036,20.4539,34600.0
2009-04-22 11:50:00,28.42,28.52,28.41,28.5,75600.0,20.4467,20.5187,20.4395,20.5043,75600.0
2009-04-22 11:55:00,28.5,28.61,28.47,28.6,58600.0,20.5043,20.5834,20.4827,20.5762,58600.0
2009-04-22 12:00:00,28.61,28.61,28.4,28.43,44800.0,20.5834,20.5834,20.4323,20.4539,44800.0
2009-04-22 12:05:00,28.42,28.52,28.42,28.49,39200.0,20.4467,20.5187,20.4467,20.4971,39200.0
2009-04-22 12:10:00,28.49,28.54,28.46,28.47,15800.0,20.4971,20.5331,20.4755,20.4827,15800.0
2009-04-22 12:15:00,28.48,28.5,28.45,28.45,18800.0,20.4899,20.5043,20.4683,20.4683,18800.0
2009-04-22 12:20:00,28.42,28.47,28.31,28.31,96200.0,20.4467,20.4827,20.3676,20.3676,96200.0
2009-04-22 12:25:00,28.32,28.35,28.18,28.19,86200.0,20.3748,20.3964,20.2741,20.2812,86200.0
2009-04-22 12:30:00,28.2,28.21,28.17,28.21,60000.0,20.2884,20.2956,20.2669,20.2956,60000.0
2009-04-22 12:35:00,28.21,28.35,28.18,28.32,146400.0,20.2956,20.3964,20.2741,20.3748,146400.0
2009-04-22 12:40:00,28.32,28.39,28.29,28.32,79600.0,20.3748,20.4251,20.3532,20.3748,79600.0
2009-04-22 12:45:00,28.3,28.3,28.22,28.27,80400.0,20.3604,20.3604,20.3028,20.3388,80400.0
2009-04-22 12:50:00,28.28,28.36,28.23,28.36,50000.0,20.346,20.4036,20.31,20.4036,50000.0
2009-04-22 12:55:00,28.36,28.45,28.35,28.42,47800.0,20.4036,20.4683,20.3964,20.4467,47800.0
2009-04-22 13:00:00,28.4,28.47,28.31,28.39,56200.0,20.4323,20.4827,20.3676,20.4251,56200.0
2009-04-22 13:05:00,28.38,28.42,28.32,28.36,43200.0,20.4179,20.4467,20.3748,20.4036,43200.0
2009-04-22 13:10:00,28.35,28.4,28.27,28.4,36000.0,20.3964,20.4323,20.3388,20.4323,36000.0
2009-04-22 13:15:00,28.4,28.45,28.29,28.32,29000.0,20.4323,20.4683,20.3532,20.3748,29000.0
2009-04-22 13:20:00,28.33,28.43,28.33,28.36,24800.0,20.382,20.4539,20.382,20.4036,24800.0
2009-04-22 13:25:00,28.36,28.47,28.33,28.45,24200.0,20.4036,20.4827,20.382,20.4683,24200.0
2009-04-22 13:30:00,28.46,28.58,28.43,28.58,78400.0,20.4755,20.5618,20.4539,20.5618,78400.0
2009-04-22 13:35:00,28.58,28.68,28.53,28.63,102600.0,20.5618,20.6338,20.5259,20.5978,102600.0
2009-04-22 13:40:00,28.61,28.66,28.55,28.55,33600.0,20.5834,20.6194,20.5403,20.5403,33600.0
2009-04-22 13:45:00,28.55,28.59,28.49,28.57,54400.0,20.5403,20.569,20.4971,20.5546,54400.0
2009-04-22 13:50:00,28.57,28.63,28.56,28.6,46600.0,20.5546,20.5978,20.5474,20.5762,46600.0
2009-04-22 13:55:00,28.61,28.63,28.5,28.54,55800.0,20.5834,20.5978,20.5043,20.5331,55800.0
2009-04-22 14:00:00,28.51,28.61,28.49,28.5,34800.0,20.5115,20.5834,20.4971,20.5043,34800.0
2009-04-22 14:05:00,28.5,28.6,28.49,28.57,36400.0,20.5043,20.5762,20.4971,20.5546,36400.0
2009-04-22 14:10:00,28.56,28.62,28.52,28.62,37000.0,20.5474,20.5906,20.5187,20.5906,37000.0
2009-04-22 14:15:00,28.61,28.66,28.58,28.63,46000.0,20.5834,20.6194,20.5618,20.5978,46000.0
2009-04-22 14:20:00,28.62,28.76,28.62,28.63,100000.0,20.5906,20.6913,20.5906,20.5978,100000.0
2009-04-22 14:25:00,28.63,28.73,28.63,28.69,42600.0,20.5978,20.6698,20.5978,20.641,42600.0
2009-04-22 14:30:00,28.71,28.83,28.71,28.75,69600.0,20.6554,20.7417,20.6554,20.6841,69600.0
2009-04-22 14:35:00,28.75,28.9,28.75,28.82,99800.0,20.6841,20.7921,20.6841,20.7345,99800.0
2009-04-22 14:40:00,28.81,28.88,28.75,28.82,40200.0,20.7273,20.7777,20.6841,20.7345,40200.0
2009-04-22 14:45:00,28.82,28.86,28.79,28.83,60200.0,20.7345,20.7633,20.7129,20.7417,60200.0
2009-04-22 14:50:00,28.81,28.88,28.81,28.86,52400.0,20.7273,20.7777,20.7273,20.7633,52400.0
2009-04-22 14:55:00,28.85,28.88,28.67,28.79,92400.0,20.7561,20.7777,20.6266,20.7129,92400.0
2009-04-22 15:00:00,28.78,28.8,28.69,28.76,54600.0,20.7057,20.7201,20.641,20.6913,54600.0
2009-04-22 15:05:00,28.77,28.77,28.68,28.75,80000.0,20.6985,20.6985,20.6338,20.6841,80000.0
2009-04-22 15:10:00,28.75,28.85,28.75,28.79,125600.0,20.6841,20.7561,20.6841,20.7129,125600.0
2009-04-22 15:15:00,28.8,28.81,28.53,28.61,96800.0,20.7201,20.7273,20.5259,20.5834,96800.0
2009-04-22 15:20:00,28.6,28.7,28.47,28.59,136600.0,20.5762,20.6482,20.4827,20.569,136600.0
2009-04-22 15:25:00,28.58,28.63,28.48,28.59,131600.0,20.5618,20.5978,20.4899,20.569,131600.0
2009-04-22 15:30:00,28.58,28.68,28.49,28.66,106400.0,20.5618,20.6338,20.4971,20.6194,106400.0
2009-04-22 15:35:00,28.66,28.67,28.43,28.45,110400.0,20.6194,20.6266,20.4539,20.4683,110400.0
2009-04-22 15:40:00,28.43,28.56,28.33,28.4,116400.0,20.4539,20.5474,20.382,20.4323,116400.0
2009-04-22 15:45:00,28.39,28.45,28.29,28.36,142000.0,20.4251,20.4683,20.3532,20.4036,142000.0
2009-04-22 15:50:00,28.39,28.42,28.21,28.3,150000.0,20.4251,20.4467,20.2956,20.3604,150000.0
2009-04-22 15:55:00,28.3,28.3,28.1,28.23,237000.0,20.3604,20.3604,20.2165,20.31,237000.0
2009-04-23 09:30:00,28.5,28.8,28.37,28.76,119400.0,20.5043,20.7201,20.4108,20.6913,119400.0
2009-04-23 09:35:00,28.73,29.17,28.62,29.16,196800.0,20.6698,20.9863,20.5906,20.9791,196800.0
2009-04-23 09:40:00,29.16,29.19,28.84,29.04,134200.0,20.9791,21.0007,20.7489,20.8928,134200.0
2009-04-23 09:45:00,29.01,29.13,28.96,29.11,99000.0,20.8712,20.9575,20.8352,20.9431,99000.0
2009-04-23 09:50:00,29.14,29.38,29.12,29.33,201400.0,20.9647,21.1374,20.9503,21.1014,201400.0
2009-04-23 09:55:00,29.32,29.32,29.12,29.19,190200.0,21.0942,21.0942,20.9503,21.0007,190200.0
2009-04-23 10:00:00,29.18,29.2,29.03,29.11,234400.0,20.9935,21.0079,20.8856,20.9431,234400.0
2009-04-23 10:05:00,29.13,29.43,29.11,29.34,412400.0,20.9575,21.1734,20.9431,21.1086,412400.0
2009-04-23 10:10:00,29.33,29.39,29.24,29.33,143400.0,21.1014,21.1446,21.0367,21.1014,143400.0
2009-04-23 10:15:00,29.32,29.46,29.31,29.36,101000.0,21.0942,21.1949,21.087,21.123,101000.0
2009-04-23 10:20:00,29.36,29.53,29.31,29.49,155600.0,21.123,21.2453,21.087,21.2165,155600.0
2009-04-23 10:25:00,29.49,29.53,29.31,29.38,52400.0,21.2165,21.2453,21.087,21.1374,52400.0
2009-04-23 10:30:00,29.39,29.4,29.14,29.18,148800.0,21.1446,21.1518,20.9647,20.9935,148800.0
2009-04-23 10:35:00,29.18,29.27,29.14,29.22,187600.0,20.9935,21.0583,20.9647,21.0223,187600.0
2009-04-23 10:40:00,29.23,29.33,29.0,29.02,103400.0,21.0295,21.1014,20.864,20.8784,103400.0
2009-04-23 10:45:00,29.01,29.13,28.96,29.06,67200.0,20.8712,20.9575,20.8352,20.9072,67200.0
2009-04-23 10:50:00,29.07,29.15,29.02,29.02,124400.0,20.9144,20.9719,20.8784,20.8784,124400.0
2009-04-23 10:55:00,29.02,29.18,29.0,29.04,124800.0,20.8784,20.9935,20.864,20.8928,124800.0
2009-04-23 11:00:00,29.03,29.04,28.99,29.03,88200.0,20.8856,20.8928,20.8568,20.8856,88200.0
2009-04-23 11:05:00,29.04,29.11,28.93,28.99,53400.0,20.8928,20.9431,20.8136,20.8568,53400.0
2009-04-23 11:10:00,28.99,29.05,28.89,28.93,109800.0,20.8568,20.9,20.7849,20.8136,109800.0
2009-04-23 11:15:00,28.93,28.93,28.81,28.85,73200.0,20.8136,20.8136,20.7273,20.7561,73200.0
2009-04-23 11:20:00,28.85,29.07,28.83,28.85,161000.0,20.7561,20.9144,20.7417,20.7561,161000.0
2009-04-23 11:25:00,28.85,29.04,28.85,28.94,107600.0,20.7561,20.8928,20.7561,20.8208,107600.0
2009-04-23 11:30:00,28.95,29.04,28.85,29.02,149600.0,20.828,20.8928,20.7561,20.8784,149600.0
2009-04-23 11:35:00,29.02,29.07,28.96,28.98,91600.0,20.8784,20.9144,20.8352,20.8496,91600.0
2009-04-23 11:40:00,28.99,29.02,28.92,28.95,105000.0,20.8568,20.8784,20.8064,20.828,105000.0
2009-04-23 11:45:00,28.96,29.0,28.9,28.98,66000.0,20.8352,20.864,20.7921,20.8496,66000.0
2009-04-23 11:50:00,28.99,29.04,28.95,28.99,81000.0,20.8568,20.8928,20.828,20.8568,81000.0
2009-04-23 11:55:00,28.99,29.0,28.83,28.89,156800.0,20.8568,20.864,20.7417,20.7849,156800.0
2009-04-23 12:00:00,28.9,28.9,28.78,28.83,83400.0,20.7921,20.7921,20.7057,20.7417,83400.0
2009-04-23 12:05:00,28.85,28.93,28.83,28.91,99400.0,20.7561,20.8136,20.7417,20.7993,99400.0
2009-04-23 12:10:00,28.92,29.04,28.91,29.03,136400.0,20.8064,20.8928,20.7993,20.8856,136400.0
2009-04-23 12:15:00,29.02,29.09,29.0,29.04,71400.0,20.8784,20.9288,20.864,20.8928,71400.0
2009-04-23 12:20:00,29.04,29.11,29.04,29.06,59000.0,20.8928,20.9431,20.8928,20.9072,59000.0
2009-04-23 12:25:00,29.06,29.15,29.05,29.11,34200.0,20.9072,20.9719,20.9,20.9431,34200.0
2009-04-23 12:30:00,29.11,29.15,29.03,29.09,30400.0,20.9431,20.9719,20.8856,20.9288,30400.0
2009-04-23 12:35:00,29.09,29.22,29.08,29.2,54400.0,20.9288,21.0223,20.9216,21.0079,54400.0
2009-04-23 12:40:00,29.2,29.31,29.19,29.25,67800.0,21.0079,21.087,21.0007,21.0439,67800.0
2009-04-23 12:45:00,29.25,29.25,29.2,29.22,34000.0,21.0439,21.0439,21.0079,21.0223,34000.0
2009-04-23 12:50:00,29.24,29.25,29.19,29.23,42800.0,21.0367,21.0439,21.0007,21.0295,42800.0
2009-04-23 12:55:00,29.23,29.34,29.22,29.25,63600.0,21.0295,21.1086,21.0223,21.0439,63600.0
2009-04-23 13:00:00,29.25,29.38,29.25,29.3,86200.0,21.0439,21.1374,21.0439,21.0798,86200.0
2009-04-23 13:05:00,29.29,29.42,29.29,29.4,82000.0,21.0726,21.1662,21.0726,21.1518,82000.0
2009-04-23 13:10:00,29.4,29.43,29.34,29.41,79600.0,21.1518,21.1734,21.1086,21.159,79600.0
2009-04-23 13:15:00,29.42,29.46,29.35,29.42,86200.0,21.1662,21.1949,21.1158,21.1662,86200.0
2009-04-23 13:20:00,29.42,29.53,29.4,29.49,36600.0,21.1662,21.2453,21.1518,21.2165,36600.0
2009-04-23 13:25:00,29.47,29.59,29.46,29.53,59000.0,21.2021,21.2885,21.1949,21.2453,59000.0
2009-04-23 13:30:00,29.53,29.54,29.42,29.49,45400.0,21.2453,21.2525,21.1662,21.2165,45400.0
2009-04-23 13:35:00,29.49,29.59,29.48,29.55,43800.0,21.2165,21.2885,21.2093,21.2597,43800.0
2009-04-23 13:40:00,29.55,29.57,29.45,29.54,51400.0,21.2597,21.2741,21.1878,21.2525,51400.0
2009-04-23 13:45:00,29.55,29.55,29.42,29.5,37400.0,21.2597,21.2597,21.1662,21.2237,37400.0
2009-04-23 13:50:00,29.5,29.6,29.42,29.6,102000.0,21.2237,21.2957,21.1662,21.2957,102000.0
2009-04-23 13:55:00,29.58,29.66,29.57,29.63,68600.0,21.2813,21.3388,21.2741,21.3173,68600.0
2009-04-23 14:00:00,29.63,29.66,29.53,29.65,116600.0,21.3173,21.3388,21.2453,21.3316,116600.0
2009-04-23 14:05:00,29.65,29.75,29.65,29.7,122800.0,21.3316,21.4036,21.3316,21.3676,122800.0
2009-04-23 14:10:00,29.71,29.72,29.63,29.68,87400.0,21.3748,21.382,21.3173,21.3532,87400.0
2009-04-23 14:15:00,29.68,29.83,29.64,29.79,109600.0,21.3532,21.4611,21.3244,21.4324,109600.0
2009-04-23 14:20:00,29.79,29.83,29.73,29.81,162400.0,21.4324,21.4611,21.3892,21.4468,162400.0
2009-04-23 14:25:00,29.8,29.92,29.78,29.86,107800.0,21.4396,21.5259,21.4252,21.4827,107800.0
2009-04-23 14:30:00,29.86,29.9,29.73,29.81,165400.0,21.4827,21.5115,21.3892,21.4468,165400.0
2009-04-23 14:35:00,29.82,29.83,29.73,29.83,191200.0,21.454,21.4611,21.3892,21.4611,191200.0
2009-04-23 14:40:00,29.82,29.86,29.79,29.82,158200.0,21.454,21.4827,21.4324,21.454,158200.0
2009-04-23 14:45:00,29.82,29.86,29.79,29.83,84800.0,21.454,21.4827,21.4324,21.4611,84800.0
2009-04-23 14:50:00,29.83,29.88,29.81,29.85,68200.0,21.4611,21.4971,21.4468,21.4755,68200.0
2009-04-23 14:55:00,29.82,29.84,29.74,29.8,174400.0,21.454,21.4683,21.3964,21.4396,174400.0
2009-04-23 15:00:00,29.81,29.81,29.5,29.73,250800.0,21.4468,21.4468,21.2237,21.3892,250800.0
2009-04-23 15:05:00,29.69,29.74,29.63,29.71,79400.0,21.3604,21.3964,21.3173,21.3748,79400.0
2009-04-23 15:10:00,29.7,29.72,29.6,29.66,146400.0,21.3676,21.382,21.2957,21.3388,146400.0
2009-04-23 15:15:00,29.65,29.68,29.55,29.63,112200.0,21.3316,21.3532,21.2597,21.3173,112200.0
2009-04-23 15:20:00,29.63,29.71,29.5,29.7,212200.0,21.3173,21.3748,21.2237,21.3676,212200.0
2009-04-23 15:25:00,29.7,29.73,29.59,29.73,117800.0,21.3676,21.3892,21.2885,21.3892,117800.0
2009-04-23 15:30:00,29.72,29.78,29.64,29.68,162400.0,21.382,21.4252,21.3244,21.3532,162400.0
2009-04-23 15:35:00,29.67,29.75,29.63,29.72,149200.0,21.346,21.4036,21.3173,21.382,149200.0
2009-04-23 15:40:00,29.72,30.0,29.72,29.93,265600.0,21.382,21.5835,21.382,21.5331,265600.0
2009-04-23 15:45:00,29.94,29.99,29.86,29.98,171600.0,21.5403,21.5763,21.4827,21.5691,171600.0
2009-04-23 15:50:00,29.98,30.2,29.93,30.18,260800.0,21.5691,21.7273,21.5331,21.713,260800.0
2009-04-23 15:55:00,30.18,30.18,30.05,30.09,349000.0,21.713,21.713,21.6194,21.6482,349000.0
2009-04-24 09:30:00,31.3,31.57,31.0,31.11,363000.0,22.5187,22.713,22.3029,22.382,363000.0
2009-04-24 09:35:00,31.07,31.28,31.0,31.05,280600.0,22.3533,22.5043,22.3029,22.3389,280600.0
2009-04-24 09:40:00,31.04,31.25,31.03,31.09,136600.0,22.3317,22.4828,22.3245,22.3676,136600.0
2009-04-24 09:45:00,31.1,31.17,30.96,30.99,232800.0,22.3748,22.4252,22.2741,22.2957,232800.0
2009-04-24 09:50:00,30.98,31.08,30.84,31.02,152200.0,22.2885,22.3605,22.1878,22.3173,152200.0
2009-04-24 09:55:00,31.0,31.41,31.0,31.37,266000.0,22.3029,22.5979,22.3029,22.5691,266000.0
2009-04-24 10:00:00,31.38,31.65,31.3,31.62,291000.0,22.5763,22.7705,22.5187,22.749,291000.0
2009-04-24 10:05:00,31.62,31.72,31.6,31.7,174200.0,22.749,22.8209,22.7346,22.8065,174200.0
2009-04-24 10:10:00,31.71,31.71,31.56,31.58,289000.0,22.8137,22.8137,22.7058,22.7202,289000.0
2009-04-24 10:15:00,31.57,31.63,31.55,31.58,158200.0,22.713,22.7562,22.6986,22.7202,158200.0
2009-04-24 10:20:00,31.58,31.58,31.5,31.5,254200.0,22.7202,22.7202,22.6626,22.6626,254200.0
2009-04-24 10:25:00,31.5,31.68,31.5,31.64,117800.0,22.6626,22.7921,22.6626,22.7633,117800.0
2009-04-24 10:30:00,31.65,31.75,31.57,31.67,169000.0,22.7705,22.8425,22.713,22.7849,169000.0
2009-04-24 10:35:00,31.67,31.79,31.64,31.74,109800.0,22.7849,22.8713,22.7633,22.8353,109800.0
2009-04-24 10:40:00,31.73,31.86,31.73,31.78,118400.0,22.8281,22.9216,22.8281,22.8641,118400.0
2009-04-24 10:45:00,31.78,31.99,31.77,31.92,104200.0,22.8641,23.0152,22.8569,22.9648,104200.0
2009-04-24 10:50:00,31.92,31.94,31.68,31.68,184200.0,22.9648,22.9792,22.7921,22.7921,184200.0
2009-04-24 10:55:00,31.68,31.71,31.63,31.71,120200.0,22.7921,22.8137,22.7562,22.8137,120200.0
2009-04-24 11:00:00,31.71,31.81,31.7,31.74,67600.0,22.8137,22.8857,22.8065,22.8353,67600.0
2009-04-24 11:05:00,31.74,31.84,31.72,31.8,51800.0,22.8353,22.9072,22.8209,22.8785,51800.0
2009-04-24 11:10:00,31.8,31.87,31.75,31.75,61200.0,22.8785,22.9288,22.8425,22.8425,61200.0
2009-04-24 11:15:00,31.77,31.89,31.77,31.85,80400.0,22.8569,22.9432,22.8569,22.9144,80400.0
2009-04-24 11:20:00,31.86,31.89,31.77,31.84,74200.0,22.9216,22.9432,22.8569,22.9072,74200.0
2009-04-24 11:25:00,31.84,31.85,31.75,31.77,46000.0,22.9072,22.9144,22.8425,22.8569,46000.0
2009-04-24 11:30:00,31.77,31.83,31.74,31.78,53800.0,22.8569,22.9,22.8353,22.8641,53800.0
2009-04-24 11:35:00,31.79,31.85,31.74,31.8,99400.0,22.8713,22.9144,22.8353,22.8785,99400.0
2009-04-24 11:40:00,31.8,31.86,31.8,31.83,76400.0,22.8785,22.9216,22.8785,22.9,76400.0
2009-04-24 11:45:00,31.83,31.92,31.81,31.85,67000.0,22.9,22.9648,22.8857,22.9144,67000.0
2009-04-24 11:50:00,31.84,31.88,31.82,31.86,45200.0,22.9072,22.936,22.8928,22.9216,45200.0
2009-04-24 11:55:00,31.86,31.91,31.81,31.81,47600.0,22.9216,22.9576,22.8857,22.8857,47600.0
2009-04-24 12:00:00,31.81,31.85,31.74,31.83,52400.0,22.8857,22.9144,22.8353,22.9,52400.0
2009-04-24 12:05:00,31.81,31.86,31.8,31.85,31800.0,22.8857,22.9216,22.8785,22.9144,31800.0
2009-04-24 12:10:00,31.84,31.85,31.81,31.83,38600.0,22.9072,22.9144,22.8857,22.9,38600.0
2009-04-24 12:15:00,31.83,31.84,31.75,31.78,75400.0,22.9,22.9072,22.8425,22.8641,75400.0
2009-04-24 12:20:00,31.78,31.79,31.75,31.75,82000.0,22.8641,22.8713,22.8425,22.8425,82000.0
2009-04-24 12:25:00,31.75,31.75,31.7,31.73,64800.0,22.8425,22.8425,22.8065,22.8281,64800.0
2009-04-24 12:30:00,31.73,31.75,31.68,31.68,74000.0,22.8281,22.8425,22.7921,22.7921,74000.0
2009-04-24 12:35:00,31.68,31.77,31.65,31.75,77800.0,22.7921,22.8569,22.7705,22.8425,77800.0
2009-04-24 12:40:00,31.75,31.77,31.71,31.74,102000.0,22.8425,22.8569,22.8137,22.8353,102000.0
2009-04-24 12:45:00,31.75,31.76,31.7,31.74,130400.0,22.8425,22.8497,22.8065,22.8353,130400.0
2009-04-24 12:50:00,31.73,31.92,31.72,31.86,126200.0,22.8281,22.9648,22.8209,22.9216,126200.0
2009-04-24 12:55:00,31.83,31.9,31.81,31.82,24800.0,22.9,22.9504,22.8857,22.8928,24800.0
2009-04-24 13:00:00,31.82,31.82,31.75,31.78,40200.0,22.8928,22.8928,22.8425,22.8641,40200.0
2009-04-24 13:05:00,31.79,31.8,31.73,31.73,36600.0,22.8713,22.8785,22.8281,22.8281,36600.0
2009-04-24 13:10:00,31.73,31.75,31.7,31.74,52400.0,22.8281,22.8425,22.8065,22.8353,52400.0
2009-04-24 13:15:00,31.74,31.81,31.73,31.79,21600.0,22.8353,22.8857,22.8281,22.8713,21600.0
2009-04-24 13:20:00,31.8,31.84,31.76,31.81,40800.0,22.8785,22.9072,22.8497,22.8857,40800.0
2009-04-24 13:25:00,31.83,31.95,31.82,31.93,105000.0,22.9,22.9864,22.8928,22.972,105000.0
2009-04-24 13:30:00,31.95,31.98,31.87,31.87,113200.0,22.9864,23.008,22.9288,22.9288,113200.0
2009-04-24 13:35:00,31.88,31.91,31.83,31.86,62800.0,22.936,22.9576,22.9,22.9216,62800.0
2009-04-24 13:40:00,31.85,31.89,31.83,31.89,45600.0,22.9144,22.9432,22.9,22.9432,45600.0
2009-04-24 13:45:00,31.89,31.94,31.88,31.93,72800.0,22.9432,22.9792,22.936,22.972,72800.0
2009-04-24 13:50:00,31.93,31.97,31.86,31.97,75200.0,22.972,23.0008,22.9216,23.0008,75200.0
2009-04-24 13:55:00,31.97,31.97,31.91,31.93,88000.0,23.0008,23.0008,22.9576,22.972,88000.0
2009-04-24 14:00:00,31.93,32.06,31.88,31.98,238400.0,22.972,23.0655,22.936,23.008,238400.0
2009-04-24 14:05:00,31.99,32.08,31.82,31.92,226400.0,23.0152,23.0799,22.8928,22.9648,226400.0
2009-04-24 14:10:00,31.93,31.94,31.7,31.75,231400.0,22.972,22.9792,22.8065,22.8425,231400.0
2009-04-24 14:15:00,31.76,31.91,31.75,31.9,180000.0,22.8497,22.9576,22.8425,22.9504,180000.0
2009-04-24 14:20:00,31.9,31.92,31.75,31.75,99000.0,22.9504,22.9648,22.8425,22.8425,99000.0
2009-04-24 14:25:00,31.77,31.86,31.73,31.86,119200.0,22.8569,22.9216,22.8281,22.9216,119200.0
2009-04-24 14:30:00,31.87,31.95,31.82,31.87,85800.0,22.9288,22.9864,22.8928,22.9288,85800.0
2009-04-24 14:35:00,31.87,32.03,31.82,31.97,70800.0,22.9288,23.0439,22.8928,23.0008,70800.0
2009-04-24 14:40:00,31.94,32.0,31.86,31.96,92800.0,22.9792,23.0223,22.9216,22.9936,92800.0
2009-04-24 14:45:00,31.98,32.04,31.84,31.88,97200.0,23.008,23.0511,22.9072,22.936,97200.0
2009-04-24 14:50:00,31.88,31.95,31.86,31.87,65600.0,22.936,22.9864,22.9216,22.9288,65600.0
2009-04-24 14:55:00,31.91,31.91,31.82,31.88,70800.0,22.9576,22.9576,22.8928,22.936,70800.0
2009-04-24 15:00:00,31.88,31.93,31.8,31.81,102600.0,22.936,22.972,22.8785,22.8857,102600.0
2009-04-24 15:05:00,31.81,31.91,31.79,31.79,78000.0,22.8857,22.9576,22.8713,22.8713,78000.0
2009-04-24 15:10:00,31.8,31.84,31.71,31.75,102400.0,22.8785,22.9072,22.8137,22.8425,102400.0
2009-04-24 15:15:00,31.75,31.83,31.73,31.75,74400.0,22.8425,22.9,22.8281,22.8425,74400.0
2009-04-24 15:20:00,31.75,31.9,31.74,31.86,67600.0,22.8425,22.9504,22.8353,22.9216,67600.0
2009-04-24 15:25:00,31.85,31.86,31.72,31.75,129800.0,22.9144,22.9216,22.8209,22.8425,129800.0
2009-04-24 15:30:00,31.75,31.78,31.7,31.7,163800.0,22.8425,22.8641,22.8065,22.8065,163800.0
2009-04-24 15:35:00,31.7,31.75,31.57,31.72,200000.0,22.8065,22.8425,22.713,22.8209,200000.0
2009-04-24 15:40:00,31.72,31.86,31.68,31.78,165800.0,22.8209,22.9216,22.7921,22.8641,165800.0
2009-04-24 15:45:00,31.8,31.91,31.77,31.79,220400.0,22.8785,22.9576,22.8569,22.8713,220400.0
2009-04-24 15:50:00,31.78,31.92,31.74,31.76,310800.0,22.8641,22.9648,22.8353,22.8497,310800.0
2009-04-24 15:55:00,31.77,31.77,31.53,31.63,532000.0,22.8569,22.8569,22.6842,22.7562,532000.0
2009-04-27 09:30:00,30.73,30.73,30.23,30.5,185800.0,22.1086,22.1086,21.7489,21.9432,185800.0
2009-04-27 09:35:00,30.5,30.68,30.33,30.67,112400.0,21.9432,22.0727,21.8209,22.0655,112400.0
2009-04-27 09:40:00,30.66,30.7,30.31,30.6,93000.0,22.0583,22.0871,21.8065,22.0151,93000.0
2009-04-27 09:45:00,30.6,30.67,30.53,30.58,74400.0,22.0151,22.0655,21.9648,22.0007,74400.0
2009-04-27 09:50:00,30.56,30.82,30.52,30.75,47600.0,21.9863,22.1734,21.9576,22.123,47600.0
2009-04-27 09:55:00,30.75,30.83,30.68,30.71,50600.0,22.123,22.1806,22.0727,22.0943,50600.0
2009-04-27 10:00:00,30.73,30.8,30.68,30.77,47800.0,22.1086,22.159,22.0727,22.1374,47800.0
2009-04-27 10:05:00,30.77,30.77,30.68,30.75,97800.0,22.1374,22.1374,22.0727,22.123,97800.0
2009-04-27 10:10:00,30.75,30.84,30.72,30.82,70800.0,22.123,22.1878,22.1015,22.1734,70800.0
2009-04-27 10:15:00,30.81,31.14,30.73,31.09,96600.0,22.1662,22.4036,22.1086,22.3676,96600.0
2009-04-27 10:20:00,31.1,31.25,31.05,31.22,116200.0,22.3748,22.4828,22.3389,22.4612,116200.0
2009-04-27 10:25:00,31.23,31.25,31.17,31.17,50600.0,22.4684,22.4828,22.4252,22.4252,50600.0
2009-04-27 10:30:00,31.17,31.17,30.99,30.99,46400.0,22.4252,22.4252,22.2957,22.2957,46400.0
2009-04-27 10:35:00,30.97,31.24,30.97,31.15,153600.0,22.2813,22.4756,22.2813,22.4108,153600.0
2009-04-27 10:40:00,31.14,31.22,31.08,31.14,105800.0,22.4036,22.4612,22.3605,22.4036,105800.0
2009-04-27 10:45:00,31.15,31.2,31.01,31.01,54200.0,22.4108,22.4468,22.3101,22.3101,54200.0
2009-04-27 10:50:00,31.01,31.03,30.95,31.0,34800.0,22.3101,22.3245,22.2669,22.3029,34800.0
2009-04-27 10:55:00,31.0,31.09,30.96,31.08,32400.0,22.3029,22.3676,22.2741,22.3605,32400.0
2009-04-27 11:00:00,31.08,31.22,31.07,31.1,58000.0,22.3605,22.4612,22.3533,22.3748,58000.0
2009-04-27 11:05:00,31.08,31.1,31.0,31.08,30800.0,22.3605,22.3748,22.3029,22.3605,30800.0
2009-04-27 11:10:00,31.1,31.1,30.95,31.03,29400.0,22.3748,22.3748,22.2669,22.3245,29400.0
2009-04-27 11:15:00,31.04,31.04,30.89,30.92,48000.0,22.3317,22.3317,22.2238,22.2453,48000.0
2009-04-27 11:20:00,30.92,31.12,30.92,31.09,35600.0,22.2453,22.3892,22.2453,22.3676,35600.0
2009-04-27 11:25:00,31.08,31.13,31.06,31.1,31200.0,22.3605,22.3964,22.3461,22.3748,31200.0
2009-04-27 11:30:00,31.14,31.14,31.0,31.05,69200.0,22.4036,22.4036,22.3029,22.3389,69200.0
2009-04-27 11:35:00,31.03,31.17,31.0,31.09,36600.0,22.3245,22.4252,22.3029,22.3676,36600.0
2009-04-27 11:40:00,31.1,31.13,30.99,31.04,47800.0,22.3748,22.3964,22.2957,22.3317,47800.0
2009-04-27 11:45:00,31.02,31.24,31.0,31.2,36800.0,22.3173,22.4756,22.3029,22.4468,36800.0
2009-04-27 11:50:00,31.22,31.28,31.2,31.26,63400.0,22.4612,22.5043,22.4468,22.49,63400.0
2009-04-27 11:55:00,31.25,31.35,31.25,31.32,45600.0,22.4828,22.5547,22.4828,22.5331,45600.0
2009-04-27 12:00:00,31.32,31.42,31.26,31.42,35000.0,22.5331,22.6051,22.49,22.6051,35000.0
2009-04-27 12:05:00,31.41,31.49,31.37,31.43,70800.0,22.5979,22.6554,22.5691,22.6123,70800.0
2009-04-27 12:10:00,31.43,31.44,31.38,31.43,30200.0,22.6123,22.6195,22.5763,22.6123,30200.0
2009-04-27 12:15:00,31.43,31.45,31.34,31.45,84600.0,22.6123,22.6267,22.5475,22.6267,84600.0
2009-04-27 12:20:00,31.44,31.5,31.44,31.45,80400.0,22.6195,22.6626,22.6195,22.6267,80400.0
2009-04-27 12:25:00,31.45,31.49,31.35,31.49,96200.0,22.6267,22.6554,22.5547,22.6554,96200.0
2009-04-27 12:30:00,31.5,31.5,31.43,31.45,108800.0,22.6626,22.6626,22.6123,22.6267,108800.0
2009-04-27 12:35:00,31.46,31.49,31.36,31.48,59800.0,22.6338,22.6554,22.5619,22.6482,59800.0
2009-04-27 12:40:00,31.49,31.5,31.38,31.4,71600.0,22.6554,22.6626,22.5763,22.5907,71600.0
2009-04-27 12:45:00,31.4,31.41,31.28,31.41,99000.0,22.5907,22.5979,22.5043,22.5979,99000.0
2009-04-27 12:50:00,31.41,31.43,31.32,31.42,77800.0,22.5979,22.6123,22.5331,22.6051,77800.0
2009-04-27 12:55:00,31.41,31.5,31.38,31.48,81400.0,22.5979,22.6626,22.5763,22.6482,81400.0
2009-04-27 13:00:00,31.48,31.5,31.37,31.44,56400.0,22.6482,22.6626,22.5691,22.6195,56400.0
2009-04-27 13:05:00,31.43,31.43,31.36,31.38,53800.0,22.6123,22.6123,22.5619,22.5763,53800.0
2009-04-27 13:10:00,31.39,31.43,31.35,31.42,59800.0,22.5835,22.6123,22.5547,22.6051,59800.0
2009-04-27 13:15:00,31.41,31.41,31.25,31.27,97400.0,22.5979,22.5979,22.4828,22.4972,97400.0
2009-04-27 13:20:00,31.27,31.29,31.19,31.2,77600.0,22.4972,22.5115,22.4396,22.4468,77600.0
2009-04-27 13:25:00,31.19,31.24,31.15,31.15,38200.0,22.4396,22.4756,22.4108,22.4108,38200.0
2009-04-27 13:30:00,31.14,31.18,31.09,31.18,44200.0,22.4036,22.4324,22.3676,22.4324,44200.0
2009-04-27 13:35:00,31.18,31.24,31.15,31.21,39400.0,22.4324,22.4756,22.4108,22.454,39400.0
2009-04-27 13:40:00,31.21,31.28,31.18,31.25,32800.0,22.454,22.5043,22.4324,22.4828,32800.0
2009-04-27 13:45:00,31.25,31.26,31.06,31.07,42600.0,22.4828,22.49,22.3461,22.3533,42600.0
2009-04-27 13:50:00,31.07,31.11,31.06,31.1,42000.0,22.3533,22.382,22.3461,22.3748,42000.0
2009-04-27 13:55:00,31.09,31.11,31.03,31.09,62000.0,22.3676,22.382,22.3245,22.3676,62000.0
2009-04-27 14:00:00,31.08,31.1,30.95,31.02,46200.0,22.3605,22.3748,22.2669,22.3173,46200.0
2009-04-27 14:05:00,31.02,31.03,30.96,30.99,82800.0,22.3173,22.3245,22.2741,22.2957,82800.0
2009-04-27 14:10:00,30.97,31.03,30.95,30.97,72000.0,22.2813,22.3245,22.2669,22.2813,72000.0
2009-04-27 14:15:00,30.98,31.03,30.92,31.03,71000.0,22.2885,22.3245,22.2453,22.3245,71000.0
2009-04-27 14:20:00,31.02,31.07,30.98,31.07,49000.0,22.3173,22.3533,22.2885,22.3533,49000.0
2009-04-27 14:25:00,31.06,31.13,30.97,31.1,59000.0,22.3461,22.3964,22.2813,22.3748,59000.0
2009-04-27 14:30:00,31.11,31.19,31.1,31.19,36800.0,22.382,22.4396,22.3748,22.4396,36800.0
2009-04-27 14:35:00,31.19,31.25,31.16,31.21,47800.0,22.4396,22.4828,22.418,22.454,47800.0
2009-04-27 14:40:00,31.22,31.25,31.14,31.2,49000.0,22.4612,22.4828,22.4036,22.4468,49000.0
2009-04-27 14:45:00,31.18,31.18,31.14,31.18,26400.0,22.4324,22.4324,22.4036,22.4324,26400.0
2009-04-27 14:50:00,31.18,31.25,31.12,31.12,44800.0,22.4324,22.4828,22.3892,22.3892,44800.0
2009-04-27 14:55:00,31.14,31.25,31.14,31.21,37400.0,22.4036,22.4828,22.4036,22.454,37400.0
2009-04-27 15:00:00,31.22,31.23,31.08,31.14,33600.0,22.4612,22.4684,22.3605,22.4036,33600.0
2009-04-27 15:05:00,31.14,31.16,30.99,31.04,45800.0,22.4036,22.418,22.2957,22.3317,45800.0
2009-04-27 15:10:00,31.05,31.11,31.04,31.07,32600.0,22.3389,22.382,22.3317,22.3533,32600.0
2009-04-27 15:15:00,31.07,31.32,31.05,31.3,60400.0,22.3533,22.5331,22.3389,22.5187,60400.0
2009-04-27 15:20:00,31.3,31.3,31.17,31.18,64000.0,22.5187,22.5187,22.4252,22.4324,64000.0
2009-04-27 15:25:00,31.18,31.18,31.07,31.11,68000.0,22.4324,22.4324,22.3533,22.382,68000.0
2009-04-27 15:30:00,31.1,31.17,31.05,31.16,90000.0,22.3748,22.4252,22.3389,22.418,90000.0
2009-04-27 15:35:00,31.17,31.2,31.1,31.14,88400.0,22.4252,22.4468,22.3748,22.4036,88400.0
2009-04-27 15:40:00,31.13,31.3,31.1,31.25,113200.0,22.3964,22.5187,22.3748,22.4828,113200.0
2009-04-27 15:45:00,31.25,31.36,31.18,31.31,162200.0,22.4828,22.5619,22.4324,22.5259,162200.0
2009-04-27 15:50:00,31.3,31.36,31.22,31.33,205000.0,22.5187,22.5619,22.4612,22.5403,205000.0
2009-04-27 15:55:00,31.33,31.33,31.21,31.23,199200.0,22.5403,22.5403,22.454,22.4684,199200.0
2009-04-28 09:30:00,30.77,30.88,30.57,30.87,140400.0,22.1374,22.2166,21.9935,22.2094,140400.0
2009-04-28 09:35:00,30.86,31.18,30.67,31.14,105000.0,22.2022,22.4324,22.0655,22.4036,105000.0
2009-04-28 09:40:00,31.11,31.2,31.02,31.1,154000.0,22.382,22.4468,22.3173,22.3748,154000.0
2009-04-28 09:45:00,31.1,31.23,31.0,31.17,48000.0,22.3748,22.4684,22.3029,22.4252,48000.0
2009-04-28 09:50:00,31.19,31.32,31.17,31.28,67600.0,22.4396,22.5331,22.4252,22.5043,67600.0
2009-04-28 09:55:00,31.28,31.38,31.22,31.38,59200.0,22.5043,22.5763,22.4612,22.5763,59200.0
2009-04-28 10:00:00,31.43,31.6,31.35,31.36,127400.0,22.6123,22.7346,22.5547,22.5619,127400.0
2009-04-28 10:05:00,31.37,31.5,31.34,31.42,56400.0,22.5691,22.6626,22.5475,22.6051,56400.0
2009-04-28 10:10:00,31.4,31.42,31.21,31.23,65200.0,22.5907,22.6051,22.454,22.4684,65200.0
2009-04-28 10:15:00,31.24,31.33,31.22,31.32,76000.0,22.4756,22.5403,22.4612,22.5331,76000.0
2009-04-28 10:20:00,31.32,31.46,31.27,31.39,81000.0,22.5331,22.6338,22.4972,22.5835,81000.0
2009-04-28 10:25:00,31.41,31.45,31.3,31.45,71600.0,22.5979,22.6267,22.5187,22.6267,71600.0
2009-04-28 10:30:00,31.43,31.46,31.33,31.39,97600.0,22.6123,22.6338,22.5403,22.5835,97600.0
2009-04-28 10:35:00,31.39,31.47,31.35,31.43,80200.0,22.5835,22.641,22.5547,22.6123,80200.0
2009-04-28 10:40:00,31.43,31.54,31.43,31.5,104800.0,22.6123,22.6914,22.6123,22.6626,104800.0
2009-04-28 10:45:00,31.5,31.56,31.43,31.52,98000.0,22.6626,22.7058,22.6123,22.677,98000.0
2009-04-28 10:50:00,31.53,31.56,31.47,31.49,125400.0,22.6842,22.7058,22.641,22.6554,125400.0
2009-04-28 10:55:00,31.5,31.53,31.48,31.51,61800.0,22.6626,22.6842,22.6482,22.6698,61800.0
2009-04-28 11:00:00,31.52,31.58,31.5,31.54,118600.0,22.677,22.7202,22.6626,22.6914,118600.0
2009-04-28 11:05:00,31.54,31.59,31.5,31.52,84400.0,22.6914,22.7274,22.6626,22.677,84400.0
2009-04-28 11:10:00,31.5,31.52,31.43,31.43,74800.0,22.6626,22.677,22.6123,22.6123,74800.0
2009-04-28 11:15:00,31.44,31.5,31.41,31.43,90000.0,22.6195,22.6626,22.5979,22.6123,90000.0
2009-04-28 11:20:00,31.43,31.5,31.39,31.44,90800.0,22.6123,22.6626,22.5835,22.6195,90800.0
2009-04-28 11:25:00,31.45,31.5,31.38,31.38,99800.0,22.6267,22.6626,22.5763,22.5763,99800.0
2009-04-28 11:30:00,31.38,31.54,31.38,31.51,111800.0,22.5763,22.6914,22.5763,22.6698,111800.0
2009-04-28 11:35:00,31.5,31.6,31.49,31.59,160000.0,22.6626,22.7346,22.6554,22.7274,160000.0
2009-04-28 11:40:00,31.59,31.65,31.56,31.56,113200.0,22.7274,22.7705,22.7058,22.7058,113200.0
2009-04-28 11:45:00,31.55,31.59,31.49,31.5,75400.0,22.6986,22.7274,22.6554,22.6626,75400.0
2009-04-28 11:50:00,31.5,31.5,31.4,31.48,94200.0,22.6626,22.6626,22.5907,22.6482,94200.0
2009-04-28 11:55:00,31.48,31.52,31.47,31.5,93000.0,22.6482,22.677,22.641,22.6626,93000.0
2009-04-28 12:00:00,31.5,31.54,31.49,31.53,78000.0,22.6626,22.6914,22.6554,22.6842,78000.0
2009-04-28 12:05:00,31.53,31.55,31.48,31.5,70200.0,22.6842,22.6986,22.6482,22.6626,70200.0
2009-04-28 12:10:00,31.5,31.56,31.46,31.47,70400.0,22.6626,22.7058,22.6338,22.641,70400.0
2009-04-28 12:15:00,31.49,31.56,31.49,31.56,79400.0,22.6554,22.7058,22.6554,22.7058,79400.0
2009-04-28 12:20:00,31.56,31.63,31.53,31.62,70600.0,22.7058,22.7562,22.6842,22.749,70600.0
2009-04-28 12:25:00,31.61,31.72,31.59,31.68,98400.0,22.7418,22.8209,22.7274,22.7921,98400.0
2009-04-28 12:30:00,31.68,31.75,31.67,31.74,47800.0,22.7921,22.8425,22.7849,22.8353,47800.0
2009-04-28 12:35:00,31.73,31.75,31.64,31.67,49000.0,22.8281,22.8425,22.7633,22.7849,49000.0
2009-04-28 12:40:00,31.66,31.68,31.63,31.64,36400.0,22.7777,22.7921,22.7562,22.7633,36400.0
2009-04-28 12:45:00,31.64,31.68,31.61,31.61,70200.0,22.7633,22.7921,22.7418,22.7418,70200.0
2009-04-28 12:50:00,31.61,31.61,31.5,31.53,57200.0,22.7418,22.7418,22.6626,22.6842,57200.0
2009-04-28 12:55:00,31.53,31.58,31.52,31.52,28800.0,22.6842,22.7202,22.677,22.677,28800.0
2009-04-28 13:00:00,31.53,31.61,31.52,31.59,70600.0,22.6842,22.7418,22.677,22.7274,70600.0
2009-04-28 13:05:00,31.6,31.61,31.42,31.5,69000.0,22.7346,22.7418,22.6051,22.6626,69000.0
2009-04-28 13:10:00,31.5,31.56,31.46,31.55,38400.0,22.6626,22.7058,22.6338,22.6986,38400.0
2009-04-28 13:15:00,31.56,31.6,31.53,31.56,44200.0,22.7058,22.7346,22.6842,22.7058,44200.0
2009-04-28 13:20:00,31.55,31.65,31.53,31.59,78000.0,22.6986,22.7705,22.6842,22.7274,78000.0
2009-04-28 13:25:00,31.59,31.66,31.57,31.58,63600.0,22.7274,22.7777,22.713,22.7202,63600.0
2009-04-28 13:30:00,31.56,31.68,31.53,31.62,91600.0,22.7058,22.7921,22.6842,22.749,91600.0
2009-04-28 13:35:00,31.62,31.7,31.57,31.68,87400.0,22.749,22.8065,22.713,22.7921,87400.0
2009-04-28 13:40:00,31.68,31.75,31.64,31.67,46800.0,22.7921,22.8425,22.7633,22.7849,46800.0
2009-04-28 13:45:00,31.68,31.8,31.67,31.8,65200.0,22.7921,22.8785,22.7849,22.8785,65200.0
2009-04-28 13:50:00,31.8,31.81,31.7,31.75,187800.0,22.8785,22.8857,22.8065,22.8425,187800.0
2009-04-28 13:55:00,31.74,31.75,31.66,31.75,78000.0,22.8353,22.8425,22.7777,22.8425,78000.0
2009-04-28 14:00:00,31.75,31.8,31.72,31.75,219400.0,22.8425,22.8785,22.8209,22.8425,219400.0
2009-04-28 14:05:00,31.75,31.84,31.71,31.84,119000.0,22.8425,22.9072,22.8137,22.9072,119000.0
2009-04-28 14:10:00,31.84,31.87,31.8,31.81,49200.0,22.9072,22.9288,22.8785,22.8857,49200.0
2009-04-28 14:15:00,31.81,31.86,31.74,31.83,124800.0,22.8857,22.9216,22.8353,22.9,124800.0
2009-04-28 14:20:00,31.83,32.0,31.79,31.96,143000.0,22.9,23.0223,22.8713,22.9936,143000.0
2009-04-28 14:25:00,31.95,32.0,31.86,31.86,121800.0,22.9864,23.0223,22.9216,22.9216,121800.0
2009-04-28 14:30:00,31.86,31.96,31.82,31.95,136800.0,22.9216,22.9936,22.8928,22.9864,136800.0
2009-04-28 14:35:00,31.94,31.98,31.93,31.95,84800.0,22.9792,23.008,22.972,22.9864,84800.0
2009-04-28 14:40:00,31.95,31.97,31.9,31.91,134600.0,22.9864,23.0008,22.9504,22.9576,134600.0
2009-04-28 14:45:00,31.9,31.91,31.74,31.81,97200.0,22.9504,22.9576,22.8353,22.8857,97200.0
2009-04-28 14:50:00,31.81,31.81,31.73,31.78,30600.0,22.8857,22.8857,22.8281,22.8641,30600.0
2009-04-28 14:55:00,31.75,31.79,31.75,31.77,64800.0,22.8425,22.8713,22.8425,22.8569,64800.0
2009-04-28 15:00:00,31.77,31.83,31.75,31.77,46200.0,22.8569,22.9,22.8425,22.8569,46200.0
2009-04-28 15:05:00,31.76,31.82,31.73,31.81,76400.0,22.8497,22.8928,22.8281,22.8857,76400.0
2009-04-28 15:10:00,31.81,31.91,31.76,31.79,61800.0,22.8857,22.9576,22.8497,22.8713,61800.0
2009-04-28 15:15:00,31.8,31.82,31.73,31.74,98400.0,22.8785,22.8928,22.8281,22.8353,98400.0
2009-04-28 15:20:00,31.73,31.79,31.68,31.76,119200.0,22.8281,22.8713,22.7921,22.8497,119200.0
2009-04-28 15:25:00,31.75,31.82,31.72,31.74,94800.0,22.8425,22.8928,22.8209,22.8353,94800.0
2009-04-28 15:30:00,31.74,31.75,31.64,31.64,87200.0,22.8353,22.8425,22.7633,22.7633,87200.0
2009-04-28 15:35:00,31.63,31.77,31.63,31.73,162600.0,22.7562,22.8569,22.7562,22.8281,162600.0
2009-04-28 15:40:00,31.73,31.73,31.59,31.67,115600.0,22.8281,22.8281,22.7274,22.7849,115600.0
2009-04-28 15:45:00,31.67,31.83,31.63,31.77,133800.0,22.7849,22.9,22.7562,22.8569,133800.0
2009-04-28 15:50:00,31.77,31.78,31.69,31.75,147400.0,22.8569,22.8641,22.7993,22.8425,147400.0
2009-04-28 15:55:00,31.75,31.79,31.64,31.64,178200.0,22.8425,22.8713,22.7633,22.7633,178200.0
2009-04-29 09:30:00,31.68,32.32,31.61,32.29,80400.0,22.7921,23.2526,22.7418,23.231,80400.0
2009-04-29 09:35:00,32.27,32.47,32.2,32.47,110400.0,23.2166,23.3605,23.1662,23.3605,110400.0
2009-04-29 09:40:00,32.47,32.49,32.36,32.49,131600.0,23.3605,23.3749,23.2813,23.3749,131600.0
2009-04-29 09:45:00,32.49,32.63,32.48,32.59,165200.0,23.3749,23.4756,23.3677,23.4468,165200.0
2009-04-29 09:50:00,32.59,32.75,32.59,32.64,122200.0,23.4468,23.5619,23.4468,23.4828,122200.0
2009-04-29 09:55:00,32.65,32.7,32.49,32.57,70200.0,23.49,23.526,23.3749,23.4324,70200.0
2009-04-29 10:00:00,32.58,32.65,32.53,32.56,90200.0,23.4396,23.49,23.4037,23.4252,90200.0
2009-04-29 10:05:00,32.54,32.66,32.53,32.62,64000.0,23.4108,23.4972,23.4037,23.4684,64000.0
2009-04-29 10:10:00,32.63,32.63,32.56,32.59,75400.0,23.4756,23.4756,23.4252,23.4468,75400.0
2009-04-29 10:15:00,32.58,32.75,32.57,32.72,123000.0,23.4396,23.5619,23.4324,23.5404,123000.0
2009-04-29 10:20:00,32.72,32.88,32.69,32.8,106000.0,23.5404,23.6555,23.5188,23.5979,106000.0
2009-04-29 10:25:00,32.81,32.92,32.79,32.92,125400.0,23.6051,23.6842,23.5907,23.6842,125400.0
2009-04-29 10:30:00,32.92,33.0,32.83,32.84,203400.0,23.6842,23.7418,23.6195,23.6267,203400.0
2009-04-29 10:35:00,32.84,33.0,32.81,33.0,155200.0,23.6267,23.7418,23.6051,23.7418,155200.0
2009-04-29 10:40:00,33.0,33.47,32.83,33.27,373000.0,23.7418,24.0799,23.6195,23.936,373000.0
2009-04-29 10:45:00,33.28,33.33,33.18,33.22,101000.0,23.9432,23.9792,23.8713,23.9001,101000.0
2009-04-29 10:50:00,33.21,33.26,32.8,33.17,160200.0,23.8929,23.9289,23.5979,23.8641,160200.0
2009-04-29 10:55:00,33.16,33.23,33.12,33.18,82400.0,23.8569,23.9073,23.8281,23.8713,82400.0
2009-04-29 11:00:00,33.19,33.21,33.02,33.06,67200.0,23.8785,23.8929,23.7562,23.785,67200.0
2009-04-29 11:05:00,33.07,33.12,33.01,33.06,51600.0,23.7922,23.8281,23.749,23.785,51600.0
2009-04-29 11:10:00,33.06,33.08,33.0,33.05,48400.0,23.785,23.7994,23.7418,23.7778,48400.0
2009-04-29 11:15:00,33.05,33.14,33.02,33.04,71200.0,23.7778,23.8425,23.7562,23.7706,71200.0
2009-04-29 11:20:00,33.04,33.19,33.03,33.07,70200.0,23.7706,23.8785,23.7634,23.7922,70200.0
2009-04-29 11:25:00,33.07,33.08,33.02,33.06,53800.0,23.7922,23.7994,23.7562,23.785,53800.0
2009-04-29 11:30:00,33.06,33.07,32.93,32.93,63400.0,23.785,23.7922,23.6914,23.6914,63400.0
2009-04-29 11:35:00,32.94,32.95,32.88,32.92,116200.0,23.6986,23.7058,23.6555,23.6842,116200.0
2009-04-29 11:40:00,32.93,32.99,32.9,32.91,34800.0,23.6914,23.7346,23.6699,23.677,34800.0
2009-04-29 11:45:00,32.91,32.93,32.87,32.91,38600.0,23.677,23.6914,23.6483,23.677,38600.0
2009-04-29 11:50:00,32.91,32.98,32.89,32.98,32800.0,23.677,23.7274,23.6627,23.7274,32800.0
2009-04-29 11:55:00,32.97,32.97,32.93,32.96,51600.0,23.7202,23.7202,23.6914,23.713,51600.0
2009-04-29 12:00:00,32.97,33.02,32.94,32.95,31800.0,23.7202,23.7562,23.6986,23.7058,31800.0
2009-04-29 12:05:00,32.95,32.97,32.93,32.95,23400.0,23.7058,23.7202,23.6914,23.7058,23400.0
2009-04-29 12:10:00,32.94,32.96,32.91,32.96,23800.0,23.6986,23.713,23.677,23.713,23800.0
2009-04-29 12:15:00,32.97,32.97,32.9,32.92,48000.0,23.7202,23.7202,23.6699,23.6842,48000.0
2009-04-29 12:20:00,32.93,32.93,32.83,32.87,25400.0,23.6914,23.6914,23.6195,23.6483,25400.0
2009-04-29 12:25:00,32.88,32.93,32.85,32.91,35800.0,23.6555,23.6914,23.6339,23.677,35800.0
2009-04-29 12:30:00,32.92,32.93,32.85,32.89,24600.0,23.6842,23.6914,23.6339,23.6627,24600.0
2009-04-29 12:35:00,32.9,32.91,32.85,32.85,28000.0,23.6699,23.677,23.6339,23.6339,28000.0
2009-04-29 12:40:00,32.86,32.9,32.85,32.87,22400.0,23.6411,23.6699,23.6339,23.6483,22400.0
2009-04-29 12:45:00,32.87,32.88,32.8,32.85,19600.0,23.6483,23.6555,23.5979,23.6339,19600.0
2009-04-29 12:50:00,32.85,32.85,32.81,32.82,15000.0,23.6339,23.6339,23.6051,23.6123,15000.0
2009-04-29 12:55:00,32.84,32.88,32.83,32.86,13000.0,23.6267,23.6555,23.6195,23.6411,13000.0
2009-04-29 13:00:00,32.88,32.94,32.88,32.91,25000.0,23.6555,23.6986,23.6555,23.677,25000.0
2009-04-29 13:05:00,32.9,32.96,32.89,32.93,27000.0,23.6699,23.713,23.6627,23.6914,27000.0
2009-04-29 13:10:00,32.93,32.96,32.92,32.93,17800.0,23.6914,23.713,23.6842,23.6914,17800.0
2009-04-29 13:15:00,32.94,32.97,32.92,32.97,28800.0,23.6986,23.7202,23.6842,23.7202,28800.0
2009-04-29 13:20:00,32.97,33.06,32.96,33.02,36000.0,23.7202,23.785,23.713,23.7562,36000.0
2009-04-29 13:25:00,33.02,33.1,32.99,33.08,47800.0,23.7562,23.8137,23.7346,23.7994,47800.0
2009-04-29 13:30:00,33.08,33.1,33.08,33.1,47600.0,23.7994,23.8137,23.7994,23.8137,47600.0
2009-04-29 13:35:00,33.09,33.1,33.08,33.08,35800.0,23.8065,23.8137,23.7994,23.7994,35800.0
2009-04-29 13:40:00,33.08,33.12,33.08,33.1,24400.0,23.7994,23.8281,23.7994,23.8137,24400.0
2009-04-29 13:45:00,33.1,33.13,33.1,33.12,42800.0,23.8137,23.8353,23.8137,23.8281,42800.0
2009-04-29 13:50:00,33.11,33.13,33.1,33.12,32800.0,23.8209,23.8353,23.8137,23.8281,32800.0
2009-04-29 13:55:00,33.11,33.14,33.07,33.08,37000.0,23.8209,23.8425,23.7922,23.7994,37000.0
2009-04-29 14:00:00,33.08,33.12,33.01,33.01,49800.0,23.7994,23.8281,23.749,23.749,49800.0
2009-04-29 14:05:00,33.01,33.06,33.0,33.0,48200.0,23.749,23.785,23.7418,23.7418,48200.0
2009-04-29 14:10:00,33.01,33.06,33.0,33.03,27600.0,23.749,23.785,23.7418,23.7634,27600.0
2009-04-29 14:15:00,33.03,33.18,33.0,33.03,144000.0,23.7634,23.8713,23.7418,23.7634,144000.0
2009-04-29 14:20:00,33.02,33.1,32.95,32.96,123400.0,23.7562,23.8137,23.7058,23.713,123400.0
2009-04-29 14:25:00,32.96,33.14,32.94,33.07,103000.0,23.713,23.8425,23.6986,23.7922,103000.0
2009-04-29 14:30:00,33.1,33.25,33.02,33.22,112600.0,23.8137,23.9217,23.7562,23.9001,112600.0
2009-04-29 14:35:00,33.24,33.24,33.12,33.13,86000.0,23.9145,23.9145,23.8281,23.8353,86000.0
2009-04-29 14:40:00,33.15,33.19,32.99,33.07,87600.0,23.8497,23.8785,23.7346,23.7922,87600.0
2009-04-29 14:45:00,33.07,33.08,32.93,32.99,102200.0,23.7922,23.7994,23.6914,23.7346,102200.0
2009-04-29 14:50:00,33.01,33.06,32.93,32.97,102200.0,23.749,23.785,23.6914,23.7202,102200.0
2009-04-29 14:55:00,32.97,33.1,32.93,33.07,99200.0,23.7202,23.8137,23.6914,23.7922,99200.0
2009-04-29 15:00:00,33.06,33.15,32.99,33.1,62800.0,23.785,23.8497,23.7346,23.8137,62800.0
2009-04-29 15:05:00,33.12,33.23,33.08,33.17,179200.0,23.8281,23.9073,23.7994,23.8641,179200.0
2009-04-29 15:10:00,33.17,33.22,33.1,33.18,98200.0,23.8641,23.9001,23.8137,23.8713,98200.0
2009-04-29 15:15:00,33.19,33.19,33.03,33.1,141400.0,23.8785,23.8785,23.7634,23.8137,141400.0
2009-04-29 15:20:00,33.09,33.14,32.93,32.95,196800.0,23.8065,23.8425,23.6914,23.7058,196800.0
2009-04-29 15:25:00,32.95,32.97,32.8,32.82,127600.0,23.7058,23.7202,23.5979,23.6123,127600.0
2009-04-29 15:30:00,32.83,32.91,32.7,32.89,181800.0,23.6195,23.677,23.526,23.6627,181800.0
2009-04-29 15:35:00,32.9,32.98,32.85,32.94,134800.0,23.6699,23.7274,23.6339,23.6986,134800.0
2009-04-29 15:40:00,32.94,33.02,32.8,32.81,465400.0,23.6986,23.7562,23.5979,23.6051,465400.0
2009-04-29 15:45:00,32.8,32.88,32.57,32.71,442000.0,23.5979,23.6555,23.4324,23.5332,442000.0
2009-04-29 15:50:00,32.72,32.75,32.62,32.68,186600.0,23.5404,23.5619,23.4684,23.5116,186600.0
2009-04-29 15:55:00,32.68,32.82,32.66,32.82,184000.0,23.5116,23.6123,23.4972,23.6123,184000.0
2009-04-30 09:30:00,33.04,33.15,32.8,32.86,96400.0,23.7706,23.8497,23.5979,23.6411,96400.0
2009-04-30 09:35:00,32.88,33.09,32.82,33.05,48400.0,23.6555,23.8065,23.6123,23.7778,48400.0
2009-04-30 09:40:00,33.06,33.3,33.02,33.29,67200.0,23.785,23.9576,23.7562,23.9504,67200.0
2009-04-30 09:45:00,33.29,33.32,32.99,33.08,74600.0,23.9504,23.972,23.7346,23.7994,74600.0
2009-04-30 09:50:00,33.07,33.1,32.97,32.99,58000.0,23.7922,23.8137,23.7202,23.7346,58000.0
2009-04-30 09:55:00,33.01,33.11,32.86,32.87,58600.0,23.749,23.8209,23.6411,23.6483,58600.0
2009-04-30 10:00:00,32.88,33.05,32.85,32.93,140000.0,23.6555,23.7778,23.6339,23.6914,140000.0
2009-04-30 10:05:00,32.93,33.04,32.9,32.97,65800.0,23.6914,23.7706,23.6699,23.7202,65800.0
2009-04-30 10:10:00,32.96,33.1,32.96,33.08,73800.0,23.713,23.8137,23.713,23.7994,73800.0
2009-04-30 10:15:00,33.1,33.16,33.08,33.11,77200.0,23.8137,23.8569,23.7994,23.8209,77200.0
2009-04-30 10:20:00,33.11,33.13,32.95,33.09,149200.0,23.8209,23.8353,23.7058,23.8065,149200.0
2009-04-30 10:25:00,33.09,33.27,33.08,33.2,131400.0,23.8065,23.936,23.7994,23.8857,131400.0
2009-04-30 10:30:00,33.22,33.24,33.08,33.14,78800.0,23.9001,23.9145,23.7994,23.8425,78800.0
2009-04-30 10:35:00,33.15,33.16,33.08,33.12,63800.0,23.8497,23.8569,23.7994,23.8281,63800.0
2009-04-30 10:40:00,33.13,33.13,33.01,33.08,62200.0,23.8353,23.8353,23.749,23.7994,62200.0
2009-04-30 10:45:00,33.08,33.1,33.04,33.08,67400.0,23.7994,23.8137,23.7706,23.7994,67400.0
2009-04-30 10:50:00,33.08,33.19,33.05,33.19,49200.0,23.7994,23.8785,23.7778,23.8785,49200.0
2009-04-30 10:55:00,33.17,33.21,33.12,33.16,52800.0,23.8641,23.8929,23.8281,23.8569,52800.0
2009-04-30 11:00:00,33.14,33.18,33.11,33.13,39600.0,23.8425,23.8713,23.8209,23.8353,39600.0
2009-04-30 11:05:00,33.15,33.17,33.08,33.08,50600.0,23.8497,23.8641,23.7994,23.7994,50600.0
2009-04-30 11:10:00,33.09,33.19,33.09,33.15,31800.0,23.8065,23.8785,23.8065,23.8497,31800.0
2009-04-30 11:15:00,33.17,33.23,33.14,33.19,40200.0,23.8641,23.9073,23.8425,23.8785,40200.0
2009-04-30 11:20:00,33.19,33.21,33.12,33.12,24000.0,23.8785,23.8929,23.8281,23.8281,24000.0
2009-04-30 11:25:00,33.12,33.13,33.05,33.08,57800.0,23.8281,23.8353,23.7778,23.7994,57800.0
2009-04-30 11:30:00,33.09,33.1,32.93,32.93,83400.0,23.8065,23.8137,23.6914,23.6914,83400.0
2009-04-30 11:35:00,32.93,32.95,32.72,32.72,44800.0,23.6914,23.7058,23.5404,23.5404,44800.0
2009-04-30 11:40:00,32.71,32.76,32.69,32.71,41600.0,23.5332,23.5691,23.5188,23.5332,41600.0
2009-04-30 11:45:00,32.71,32.71,32.55,32.57,39000.0,23.5332,23.5332,23.418,23.4324,39000.0
2009-04-30 11:50:00,32.57,32.57,32.41,32.41,66600.0,23.4324,23.4324,23.3173,23.3173,66600.0
2009-04-30 11:55:00,32.41,32.42,32.27,32.32,97600.0,23.3173,23.3245,23.2166,23.2526,97600.0
2009-04-30 12:00:00,32.32,32.37,32.23,32.27,60200.0,23.2526,23.2885,23.1878,23.2166,60200.0
2009-04-30 12:05:00,32.27,32.29,32.1,32.16,34200.0,23.2166,23.231,23.0943,23.1375,34200.0
2009-04-30 12:10:00,32.16,32.26,32.12,32.16,45400.0,23.1375,23.2094,23.1087,23.1375,45400.0
2009-04-30 12:15:00,32.16,32.16,32.06,32.07,113800.0,23.1375,23.1375,23.0655,23.0727,113800.0
2009-04-30 12:20:00,32.07,32.13,32.05,32.07,86800.0,23.0727,23.1159,23.0583,23.0727,86800.0
2009-04-30 12:25:00,32.07,32.07,32.0,32.0,81600.0,23.0727,23.0727,23.0223,23.0223,81600.0
2009-04-30 12:30:00,32.0,32.01,31.73,31.78,199600.0,23.0223,23.0295,22.8281,22.8641,199600.0
2009-04-30 12:35:00,31.77,31.79,31.65,31.71,71600.0,22.8569,22.8713,22.7705,22.8137,71600.0
2009-04-30 12:40:00,31.71,31.73,31.61,31.61,83000.0,22.8137,22.8281,22.7418,22.7418,83000.0
2009-04-30 12:45:00,31.62,31.66,31.48,31.48,110600.0,22.749,22.7777,22.6482,22.6482,110600.0
2009-04-30 12:50:00,31.48,31.6,31.43,31.59,124200.0,22.6482,22.7346,22.6123,22.7274,124200.0
2009-04-30 12:55:00,31.59,31.66,31.55,31.64,61800.0,22.7274,22.7777,22.6986,22.7633,61800.0
2009-04-30 13:00:00,31.64,31.74,31.55,31.68,127200.0,22.7633,22.8353,22.6986,22.7921,127200.0
2009-04-30 13:05:00,31.68,31.75,31.66,31.69,160400.0,22.7921,22.8425,22.7777,22.7993,160400.0
2009-04-30 13:10:00,31.68,31.78,31.68,31.73,79400.0,22.7921,22.8641,22.7921,22.8281,79400.0
2009-04-30 13:15:00,31.73,31.74,31.53,31.53,62200.0,22.8281,22.8353,22.6842,22.6842,62200.0
2009-04-30 13:20:00,31.53,31.61,31.5,31.54,88000.0,22.6842,22.7418,22.6626,22.6914,88000.0
2009-04-30 13:25:00,31.54,31.54,31.44,31.52,103400.0,22.6914,22.6914,22.6195,22.677,103400.0
2009-04-30 13:30:00,31.51,31.73,31.49,31.69,102200.0,22.6698,22.8281,22.6554,22.7993,102200.0
2009-04-30 13:35:00,31.69,31.79,31.68,31.79,94600.0,22.7993,22.8713,22.7921,22.8713,94600.0
2009-04-30 13:40:00,31.79,31.95,31.77,31.82,182400.0,22.8713,22.9864,22.8569,22.8928,182400.0
2009-04-30 13:45:00,31.82,31.88,31.75,31.84,61000.0,22.8928,22.936,22.8425,22.9072,61000.0
2009-04-30 13:50:00,31.85,31.87,31.75,31.87,55200.0,22.9144,22.9288,22.8425,22.9288,55200.0
2009-04-30 13:55:00,31.87,31.92,31.82,31.89,111200.0,22.9288,22.9648,22.8928,22.9432,111200.0
2009-04-30 14:00:00,31.88,31.92,31.84,31.91,73800.0,22.936,22.9648,22.9072,22.9576,73800.0
2009-04-30 14:05:00,31.92,31.92,31.82,31.86,76000.0,22.9648,22.9648,22.8928,22.9216,76000.0
2009-04-30 14:10:00,31.86,31.88,31.69,31.79,102000.0,22.9216,22.936,22.7993,22.8713,102000.0
2009-04-30 14:15:00,31.79,31.85,31.68,31.83,93600.0,22.8713,22.9144,22.7921,22.9,93600.0
2009-04-30 14:20:00,31.83,31.85,31.71,31.71,189000.0,22.9,22.9144,22.8137,22.8137,189000.0
2009-04-30 14:25:00,31.7,31.74,31.63,31.72,95400.0,22.8065,22.8353,22.7562,22.8209,95400.0
2009-04-30 14:30:00,31.72,31.75,31.56,31.58,100000.0,22.8209,22.8425,22.7058,22.7202,100000.0
2009-04-30 14:35:00,31.58,31.64,31.55,31.63,97200.0,22.7202,22.7633,22.6986,22.7562,97200.0
2009-04-30 14:40:00,31.62,31.62,31.49,31.49,89800.0,22.749,22.749,22.6554,22.6554,89800.0
2009-04-30 14:45:00,31.48,31.56,31.47,31.53,75400.0,22.6482,22.7058,22.641,22.6842,75400.0
2009-04-30 14:50:00,31.52,31.66,31.5,31.64,86800.0,22.677,22.7777,22.6626,22.7633,86800.0
2009-04-30 14:55:00,31.65,31.66,31.57,31.63,106800.0,22.7705,22.7777,22.713,22.7562,106800.0
2009-04-30 15:00:00,31.65,31.68,31.47,31.55,174800.0,22.7705,22.7921,22.641,22.6986,174800.0
2009-04-30 15:05:00,31.54,31.54,31.35,31.36,126000.0,22.6914,22.6914,22.5547,22.5619,126000.0
2009-04-30 15:10:00,31.35,31.46,31.34,31.38,135800.0,22.5547,22.6338,22.5475,22.5763,135800.0
2009-04-30 15:15:00,31.39,31.45,31.24,31.36,149000.0,22.5835,22.6267,22.4756,22.5619,149000.0
2009-04-30 15:20:00,31.36,31.54,31.36,31.53,189400.0,22.5619,22.6914,22.5619,22.6842,189400.0
2009-04-30 15:25:00,31.54,31.61,31.5,31.61,90800.0,22.6914,22.7418,22.6626,22.7418,90800.0
2009-04-30 15:30:00,31.6,31.76,31.59,31.75,107000.0,22.7346,22.8497,22.7274,22.8425,107000.0
2009-04-30 15:35:00,31.75,31.81,31.72,31.74,105400.0,22.8425,22.8857,22.8209,22.8353,105400.0
2009-04-30 15:40:00,31.75,31.82,31.7,31.82,172800.0,22.8425,22.8928,22.8065,22.8928,172800.0
2009-04-30 15:45:00,31.81,31.91,31.8,31.82,126200.0,22.8857,22.9576,22.8785,22.8928,126200.0
2009-04-30 15:50:00,31.83,31.87,31.75,31.75,180000.0,22.9,22.9288,22.8425,22.8425,180000.0
2009-04-30 15:55:00,31.75,31.82,31.7,31.73,258000.0,22.8425,22.8928,22.8065,22.8281,258000.0
2009-05-01 09:30:00,31.75,31.93,31.64,31.93,107400.0,22.8425,22.972,22.7633,22.972,107400.0
2009-05-01 09:35:00,31.93,32.48,31.93,32.27,152400.0,22.972,23.3677,22.972,23.2166,152400.0
2009-05-01 09:40:00,32.26,32.46,32.19,32.37,51000.0,23.2094,23.3533,23.159,23.2885,51000.0
2009-05-01 09:45:00,32.35,32.48,32.31,32.46,51800.0,23.2742,23.3677,23.2454,23.3533,51800.0
2009-05-01 09:50:00,32.45,32.5,32.43,32.49,40800.0,23.3461,23.3821,23.3317,23.3749,40800.0
2009-05-01 09:55:00,32.48,32.67,32.48,32.63,71200.0,23.3677,23.5044,23.3677,23.4756,71200.0
2009-05-01 10:00:00,32.63,32.7,32.47,32.65,77200.0,23.4756,23.526,23.3605,23.49,77200.0
2009-05-01 10:05:00,32.66,32.67,32.52,32.57,69800.0,23.4972,23.5044,23.3965,23.4324,69800.0
2009-05-01 10:10:00,32.57,32.62,32.46,32.47,36600.0,23.4324,23.4684,23.3533,23.3605,36600.0
2009-05-01 10:15:00,32.47,32.51,32.29,32.3,54200.0,23.3605,23.3893,23.231,23.2382,54200.0
2009-05-01 10:20:00,32.28,32.34,32.15,32.21,54200.0,23.2238,23.267,23.1303,23.1734,54200.0
2009-05-01 10:25:00,32.21,32.34,32.16,32.34,125600.0,23.1734,23.267,23.1375,23.267,125600.0
2009-05-01 10:30:00,32.36,32.42,32.3,32.38,105400.0,23.2813,23.3245,23.2382,23.2957,105400.0
2009-05-01 10:35:00,32.39,32.55,32.38,32.49,72200.0,23.3029,23.418,23.2957,23.3749,72200.0
2009-05-01 10:40:00,32.48,32.56,32.46,32.55,44400.0,23.3677,23.4252,23.3533,23.418,44400.0
2009-05-01 10:45:00,32.54,32.59,32.52,32.57,44400.0,23.4108,23.4468,23.3965,23.4324,44400.0
2009-05-01 10:50:00,32.57,32.72,32.54,32.7,128000.0,23.4324,23.5404,23.4108,23.526,128000.0
2009-05-01 10:55:00,32.7,32.7,32.6,32.63,31400.0,23.526,23.526,23.454,23.4756,31400.0
2009-05-01 11:00:00,32.66,32.73,32.66,32.71,47400.0,23.4972,23.5475,23.4972,23.5332,47400.0
2009-05-01 11:05:00,32.71,32.82,32.71,32.79,48000.0,23.5332,23.6123,23.5332,23.5907,48000.0
2009-05-01 11:10:00,32.79,32.97,32.79,32.97,89600.0,23.5907,23.7202,23.5907,23.7202,89600.0
2009-05-01 11:15:00,32.96,33.04,32.94,32.98,130800.0,23.713,23.7706,23.6986,23.7274,130800.0
2009-05-01 11:20:00,32.99,33.12,32.97,33.11,91000.0,23.7346,23.8281,23.7202,23.8209,91000.0
2009-05-01 11:25:00,33.11,33.13,33.04,33.08,89400.0,23.8209,23.8353,23.7706,23.7994,89400.0
2009-05-01 11:30:00,33.09,33.13,33.08,33.09,44400.0,23.8065,23.8353,23.7994,23.8065,44400.0
2009-05-01 11:35:00,33.1,33.23,33.07,33.23,163000.0,23.8137,23.9073,23.7922,23.9073,163000.0
2009-05-01 11:40:00,33.23,33.32,33.23,33.26,72200.0,23.9073,23.972,23.9073,23.9289,72200.0
2009-05-01 11:45:00,33.26,33.33,33.26,33.3,56400.0,23.9289,23.9792,23.9289,23.9576,56400.0
2009-05-01 11:50:00,33.31,33.32,33.27,33.3,29600.0,23.9648,23.972,23.936,23.9576,29600.0
2009-05-01 11:55:00,33.3,33.3,33.2,33.24,65400.0,23.9576,23.9576,23.8857,23.9145,65400.0
2009-05-01 12:00:00,33.23,33.26,33.15,33.21,67200.0,23.9073,23.9289,23.8497,23.8929,67200.0
2009-05-01 12:05:00,33.21,33.22,33.1,33.1,56800.0,23.8929,23.9001,23.8137,23.8137,56800.0
2009-05-01 12:10:00,33.11,33.16,33.02,33.1,113800.0,23.8209,23.8569,23.7562,23.8137,113800.0
2009-05-01 12:15:00,33.09,33.19,33.07,33.13,190800.0,23.8065,23.8785,23.7922,23.8353,190800.0
2009-05-01 12:20:00,33.13,33.13,33.08,33.13,99200.0,23.8353,23.8353,23.7994,23.8353,99200.0
2009-05-01 12:25:00,33.13,33.18,33.08,33.13,113200.0,23.8353,23.8713,23.7994,23.8353,113200.0
2009-05-01 12:30:00,33.12,33.12,33.05,33.05,86400.0,23.8281,23.8281,23.7778,23.7778,86400.0
2009-05-01 12:35:00,33.04,33.13,33.0,33.07,113800.0,23.7706,23.8353,23.7418,23.7922,113800.0
2009-05-01 12:40:00,33.09,33.15,33.08,33.13,60200.0,23.8065,23.8497,23.7994,23.8353,60200.0
2009-05-01 12:45:00,33.12,33.12,33.04,33.1,66200.0,23.8281,23.8281,23.7706,23.8137,66200.0
2009-05-01 12:50:00,33.08,33.15,33.03,33.09,152600.0,23.7994,23.8497,23.7634,23.8065,152600.0
2009-05-01 12:55:00,33.1,33.18,33.1,33.13,125800.0,23.8137,23.8713,23.8137,23.8353,125800.0
2009-05-01 13:00:00,33.15,33.18,33.12,33.13,184000.0,23.8497,23.8713,23.8281,23.8353,184000.0
2009-05-01 13:05:00,33.14,33.18,33.12,33.13,175000.0,23.8425,23.8713,23.8281,23.8353,175000.0
2009-05-01 13:10:00,33.13,33.19,33.13,33.16,60800.0,23.8353,23.8785,23.8353,23.8569,60800.0
2009-05-01 13:15:00,33.16,33.2,33.13,33.18,275000.0,23.8569,23.8857,23.8353,23.8713,275000.0
2009-05-01 13:20:00,33.18,33.19,33.12,33.13,98400.0,23.8713,23.8785,23.8281,23.8353,98400.0
2009-05-01 13:25:00,33.13,33.16,33.07,33.1,39600.0,23.8353,23.8569,23.7922,23.8137,39600.0
2009-05-01 13:30:00,33.1,33.21,33.09,33.16,123000.0,23.8137,23.8929,23.8065,23.8569,123000.0
2009-05-01 13:35:00,33.16,33.29,33.13,33.27,47600.0,23.8569,23.9504,23.8353,23.936,47600.0
2009-05-01 13:40:00,33.26,33.27,33.15,33.16,177200.0,23.9289,23.936,23.8497,23.8569,177200.0
2009-05-01 13:45:00,33.17,33.2,33.08,33.09,62000.0,23.8641,23.8857,23.7994,23.8065,62000.0
2009-05-01 13:50:00,33.09,33.12,32.96,33.01,52400.0,23.8065,23.8281,23.713,23.749,52400.0
2009-05-01 13:55:00,33.01,33.02,32.93,32.98,52600.0,23.749,23.7562,23.6914,23.7274,52600.0
2009-05-01 14:00:00,32.98,33.09,32.97,33.07,89800.0,23.7274,23.8065,23.7202,23.7922,89800.0
2009-05-01 14:05:00,33.08,33.2,33.08,33.15,72600.0,23.7994,23.8857,23.7994,23.8497,72600.0
2009-05-01 14:10:00,33.14,33.19,33.07,33.07,92800.0,23.8425,23.8785,23.7922,23.7922,92800.0
2009-05-01 14:15:00,33.06,33.1,33.04,33.05,25200.0,23.785,23.8137,23.7706,23.7778,25200.0
2009-05-01 14:20:00,33.05,33.16,33.05,33.15,29400.0,23.7778,23.8569,23.7778,23.8497,29400.0
2009-05-01 14:25:00,33.15,33.2,33.07,33.1,128600.0,23.8497,23.8857,23.7922,23.8137,128600.0
2009-05-01 14:30:00,33.09,33.12,33.03,33.06,62600.0,23.8065,23.8281,23.7634,23.785,62600.0
2009-05-01 14:35:00,33.05,33.1,32.98,32.98,69000.0,23.7778,23.8137,23.7274,23.7274,69000.0
2009-05-01 14:40:00,32.98,33.04,32.94,32.99,104400.0,23.7274,23.7706,23.6986,23.7346,104400.0
2009-05-01 14:45:00,32.99,33.01,32.94,32.99,72000.0,23.7346,23.749,23.6986,23.7346,72000.0
2009-05-01 14:50:00,32.99,33.02,32.95,32.98,86800.0,23.7346,23.7562,23.7058,23.7274,86800.0
2009-05-01 14:55:00,32.98,33.02,32.96,32.99,49200.0,23.7274,23.7562,23.713,23.7346,49200.0
2009-05-01 15:00:00,32.99,33.09,32.98,33.06,47000.0,23.7346,23.8065,23.7274,23.785,47000.0
2009-05-01 15:05:00,33.06,33.12,32.97,32.98,101600.0,23.785,23.8281,23.7202,23.7274,101600.0
2009-05-01 15:10:00,32.96,32.97,32.67,32.69,139200.0,23.713,23.7202,23.5044,23.5188,139200.0
2009-05-01 15:15:00,32.7,32.76,32.61,32.69,123000.0,23.526,23.5691,23.4612,23.5188,123000.0
2009-05-01 15:20:00,32.69,32.82,32.67,32.81,104800.0,23.5188,23.6123,23.5044,23.6051,104800.0
2009-05-01 15:25:00,32.77,32.83,32.72,32.74,60200.0,23.5763,23.6195,23.5404,23.5547,60200.0
2009-05-01 15:30:00,32.74,32.77,32.65,32.72,177800.0,23.5547,23.5763,23.49,23.5404,177800.0
2009-05-01 15:35:00,32.74,32.85,32.72,32.83,68000.0,23.5547,23.6339,23.5404,23.6195,68000.0
2009-05-01 15:40:00,32.83,32.92,32.81,32.83,70200.0,23.6195,23.6842,23.6051,23.6195,70200.0
2009-05-01 15:45:00,32.83,32.83,32.67,32.74,138800.0,23.6195,23.6195,23.5044,23.5547,138800.0
2009-05-01 15:50:00,32.73,32.81,32.7,32.76,154200.0,23.5475,23.6051,23.526,23.5691,154200.0
2009-05-01 15:55:00,32.76,33.07,32.68,33.02,373200.0,23.5691,23.7922,23.5116,23.7562,373200.0
2009-05-04 09:30:00,33.16,33.82,33.14,33.73,200000.0,23.8569,24.3317,23.8425,24.267,200000.0
2009-05-04 09:35:00,33.73,33.94,33.69,33.75,131200.0,24.267,24.4181,24.2382,24.2814,131200.0
2009-05-04 09:40:00,33.73,34.15,33.73,34.13,146000.0,24.267,24.5692,24.267,24.5548,146000.0
2009-05-04 09:45:00,34.14,34.29,34.09,34.21,129800.0,24.562,24.6699,24.526,24.6123,129800.0
2009-05-04 09:50:00,34.21,34.46,34.2,34.46,113600.0,24.6123,24.7922,24.6051,24.7922,113600.0
2009-05-04 09:55:00,34.46,34.65,34.44,34.55,140800.0,24.7922,24.9289,24.7778,24.8569,140800.0
2009-05-04 10:00:00,34.56,34.86,34.55,34.85,122800.0,24.8641,25.08,24.8569,25.0728,122800.0
2009-05-04 10:05:00,34.86,34.93,34.68,34.69,146200.0,25.08,25.1303,24.9505,24.9577,146200.0
2009-05-04 10:10:00,34.69,34.71,34.63,34.67,92000.0,24.9577,24.9721,24.9145,24.9433,92000.0
2009-05-04 10:15:00,34.67,34.8,34.66,34.76,51400.0,24.9433,25.0368,24.9361,25.008,51400.0
2009-05-04 10:20:00,34.77,34.82,34.72,34.81,118600.0,25.0152,25.0512,24.9792,25.044,118600.0
2009-05-04 10:25:00,34.83,34.88,34.78,34.84,104400.0,25.0584,25.0944,25.0224,25.0656,104400.0
2009-05-04 10:30:00,34.84,34.91,34.8,34.87,108000.0,25.0656,25.1159,25.0368,25.0872,108000.0
2009-05-04 10:35:00,34.87,34.98,34.84,34.94,129400.0,25.0872,25.1663,25.0656,25.1375,129400.0
2009-05-04 10:40:00,34.96,34.97,34.88,34.95,123400.0,25.1519,25.1591,25.0944,25.1447,123400.0
2009-05-04 10:45:00,34.94,35.1,34.91,35.09,177200.0,25.1375,25.2526,25.1159,25.2454,177200.0
2009-05-04 10:50:00,35.1,35.15,35.04,35.05,90000.0,25.2526,25.2886,25.2095,25.2167,90000.0
2009-05-04 10:55:00,35.05,35.06,34.88,34.91,114400.0,25.2167,25.2239,25.0944,25.1159,114400.0
2009-05-04 11:00:00,34.91,35.04,34.91,34.99,84600.0,25.1159,25.2095,25.1159,25.1735,84600.0
2009-05-04 11:05:00,34.97,35.0,34.85,34.87,96200.0,25.1591,25.1807,25.0728,25.0872,96200.0
2009-05-04 11:10:00,34.88,34.88,34.84,34.88,74200.0,25.0944,25.0944,25.0656,25.0944,74200.0
2009-05-04 11:15:00,34.88,34.88,34.82,34.85,112000.0,25.0944,25.0944,25.0512,25.0728,112000.0
2009-05-04 11:20:00,34.85,34.93,34.85,34.89,98000.0,25.0728,25.1303,25.0728,25.1016,98000.0
2009-05-04 11:25:00,34.89,34.93,34.84,34.87,110400.0,25.1016,25.1303,25.0656,25.0872,110400.0
2009-05-04 11:30:00,34.87,34.99,34.87,34.94,85400.0,25.0872,25.1735,25.0872,25.1375,85400.0
2009-05-04 11:35:00,34.94,34.94,34.77,34.82,140000.0,25.1375,25.1375,25.0152,25.0512,140000.0
2009-05-04 11:40:00,34.81,34.85,34.71,34.84,117000.0,25.044,25.0728,24.9721,25.0656,117000.0
2009-05-04 11:45:00,34.85,34.85,34.75,34.75,91400.0,25.0728,25.0728,25.0008,25.0008,91400.0
2009-05-04 11:50:00,34.75,34.79,34.7,34.72,46800.0,25.0008,25.0296,24.9649,24.9792,46800.0
2009-05-04 11:55:00,34.72,34.75,34.6,34.71,85800.0,24.9792,25.0008,24.8929,24.9721,85800.0
2009-05-04 12:00:00,34.71,34.92,34.69,34.9,54200.0,24.9721,25.1231,24.9577,25.1087,54200.0
2009-05-04 12:05:00,34.91,34.95,34.84,34.84,89400.0,25.1159,25.1447,25.0656,25.0656,89400.0
2009-05-04 12:10:00,34.85,34.92,34.75,34.81,92000.0,25.0728,25.1231,25.0008,25.044,92000.0
2009-05-04 12:15:00,34.8,34.88,34.8,34.88,94800.0,25.0368,25.0944,25.0368,25.0944,94800.0
2009-05-04 12:20:00,34.87,34.92,34.8,34.81,70400.0,25.0872,25.1231,25.0368,25.044,70400.0
2009-05-04 12:25:00,34.82,34.93,34.82,34.91,69000.0,25.0512,25.1303,25.0512,25.1159,69000.0
2009-05-04 12:30:00,34.92,34.95,34.87,34.89,66800.0,25.1231,25.1447,25.0872,25.1016,66800.0
2009-05-04 12:35:00,34.89,34.95,34.87,34.91,99400.0,25.1016,25.1447,25.0872,25.1159,99400.0
2009-05-04 12:40:00,34.91,35.0,34.88,34.98,92200.0,25.1159,25.1807,25.0944,25.1663,92200.0
2009-05-04 12:45:00,34.97,34.98,34.91,34.94,74000.0,25.1591,25.1663,25.1159,25.1375,74000.0
2009-05-04 12:50:00,34.94,34.96,34.87,34.93,81600.0,25.1375,25.1519,25.0872,25.1303,81600.0
2009-05-04 12:55:00,34.92,34.99,34.9,34.91,105600.0,25.1231,25.1735,25.1087,25.1159,105600.0
2009-05-04 13:00:00,34.93,34.95,34.84,34.91,84600.0,25.1303,25.1447,25.0656,25.1159,84600.0
2009-05-04 13:05:00,34.9,34.93,34.88,34.91,57800.0,25.1087,25.1303,25.0944,25.1159,57800.0
2009-05-04 13:10:00,34.93,34.96,34.9,34.94,56800.0,25.1303,25.1519,25.1087,25.1375,56800.0
2009-05-04 13:15:00,34.94,35.06,34.94,35.03,129000.0,25.1375,25.2239,25.1375,25.2023,129000.0
2009-05-04 13:20:00,35.04,35.16,35.02,35.15,111600.0,25.2095,25.2958,25.1951,25.2886,111600.0
2009-05-04 13:25:00,35.15,35.2,35.1,35.17,65000.0,25.2886,25.3246,25.2526,25.303,65000.0
2009-05-04 13:30:00,35.17,35.35,35.16,35.32,98200.0,25.303,25.4325,25.2958,25.4109,98200.0
2009-05-04 13:35:00,35.31,35.32,35.23,35.27,108800.0,25.4037,25.4109,25.3462,25.3749,108800.0
2009-05-04 13:40:00,35.27,35.33,35.27,35.33,101600.0,25.3749,25.4181,25.3749,25.4181,101600.0
2009-05-04 13:45:00,35.33,35.41,35.33,35.35,115400.0,25.4181,25.4757,25.4181,25.4325,115400.0
2009-05-04 13:50:00,35.34,35.38,35.33,35.33,86400.0,25.4253,25.4541,25.4181,25.4181,86400.0
2009-05-04 13:55:00,35.33,35.4,35.31,35.4,91600.0,25.4181,25.4685,25.4037,25.4685,91600.0
2009-05-04 14:00:00,35.43,35.45,35.36,35.43,177600.0,25.4901,25.5044,25.4397,25.4901,177600.0
2009-05-04 14:05:00,35.44,35.5,35.32,35.35,197200.0,25.4972,25.5404,25.4109,25.4325,197200.0
2009-05-04 14:10:00,35.36,35.42,35.33,35.42,95800.0,25.4397,25.4829,25.4181,25.4829,95800.0
2009-05-04 14:15:00,35.42,35.48,35.38,35.45,127800.0,25.4829,25.526,25.4541,25.5044,127800.0
2009-05-04 14:20:00,35.44,35.5,35.42,35.45,117600.0,25.4972,25.5404,25.4829,25.5044,117600.0
2009-05-04 14:25:00,35.46,35.6,35.42,35.58,87400.0,25.5116,25.6124,25.4829,25.598,87400.0
2009-05-04 14:30:00,35.58,35.63,35.56,35.62,73200.0,25.598,25.6339,25.5836,25.6268,73200.0
2009-05-04 14:35:00,35.62,35.65,35.52,35.56,90800.0,25.6268,25.6483,25.5548,25.5836,90800.0
2009-05-04 14:40:00,35.56,35.64,35.55,35.62,65800.0,25.5836,25.6411,25.5764,25.6268,65800.0
2009-05-04 14:45:00,35.62,35.66,35.54,35.6,110200.0,25.6268,25.6555,25.5692,25.6124,110200.0
2009-05-04 14:50:00,35.6,35.68,35.53,35.63,174800.0,25.6124,25.6699,25.562,25.6339,174800.0
2009-05-04 14:55:00,35.62,35.68,35.49,35.58,84000.0,25.6268,25.6699,25.5332,25.598,84000.0
2009-05-04 15:00:00,35.58,35.71,35.58,35.67,178400.0,25.598,25.6915,25.598,25.6627,178400.0
2009-05-04 15:05:00,35.67,35.76,35.64,35.71,138200.0,25.6627,25.7275,25.6411,25.6915,138200.0
2009-05-04 15:10:00,35.71,35.74,35.65,35.71,113200.0,25.6915,25.7131,25.6483,25.6915,113200.0
2009-05-04 15:15:00,35.71,35.77,35.69,35.75,116000.0,25.6915,25.7347,25.6771,25.7203,116000.0
2009-05-04 15:20:00,35.75,35.76,35.65,35.65,171200.0,25.7203,25.7275,25.6483,25.6483,171200.0
2009-05-04 15:25:00,35.63,35.67,35.61,35.62,99200.0,25.6339,25.6627,25.6196,25.6268,99200.0
2009-05-04 15:30:00,35.62,35.69,35.56,35.56,112200.0,25.6268,25.6771,25.5836,25.5836,112200.0
2009-05-04 15:35:00,35.55,35.63,35.54,35.57,119600.0,25.5764,25.6339,25.5692,25.5908,119600.0
2009-05-04 15:40:00,35.57,35.78,35.55,35.78,138600.0,25.5908,25.7419,25.5764,25.7419,138600.0
2009-05-04 15:45:00,35.77,35.8,35.68,35.74,239200.0,25.7347,25.7563,25.6699,25.7131,239200.0
2009-05-04 15:50:00,35.75,36.02,35.73,36.02,315800.0,25.7203,25.9145,25.7059,25.9145,315800.0
2009-05-04 15:55:00,36.02,36.08,35.94,36.0,375400.0,25.9145,25.9577,25.857,25.9001,375400.0
2009-05-05 09:30:00,35.85,36.12,35.41,35.68,271400.0,25.7922,25.9865,25.4757,25.6699,271400.0
2009-05-05 09:35:00,35.66,35.77,35.5,35.56,118000.0,25.6555,25.7347,25.5404,25.5836,118000.0
2009-05-05 09:40:00,35.55,35.56,35.25,35.46,159600.0,25.5764,25.5836,25.3606,25.5116,159600.0
2009-05-05 09:45:00,35.44,35.44,35.05,35.26,288800.0,25.4972,25.4972,25.2167,25.3677,288800.0
2009-05-05 09:50:00,35.25,35.26,34.88,35.1,249800.0,25.3606,25.3677,25.0944,25.2526,249800.0
2009-05-05 09:55:00,35.12,35.15,35.06,35.09,112400.0,25.267,25.2886,25.2239,25.2454,112400.0
2009-05-05 10:00:00,35.12,35.15,35.03,35.08,130000.0,25.267,25.2886,25.2023,25.2382,130000.0
2009-05-05 10:05:00,35.04,35.15,34.85,34.87,154800.0,25.2095,25.2886,25.0728,25.0872,154800.0
2009-05-05 10:10:00,34.87,35.31,34.87,35.13,226600.0,25.0872,25.4037,25.0872,25.2742,226600.0
2009-05-05 10:15:00,35.12,35.2,35.08,35.14,74600.0,25.267,25.3246,25.2382,25.2814,74600.0
2009-05-05 10:20:00,35.14,35.15,34.77,34.84,108000.0,25.2814,25.2886,25.0152,25.0656,108000.0
2009-05-05 10:25:00,34.84,34.88,34.68,34.72,135200.0,25.0656,25.0944,24.9505,24.9792,135200.0
2009-05-05 10:30:00,34.7,34.7,34.51,34.52,80000.0,24.9649,24.9649,24.8282,24.8354,80000.0
2009-05-05 10:35:00,34.52,34.74,34.52,34.6,107800.0,24.8354,24.9936,24.8354,24.8929,107800.0
2009-05-05 10:40:00,34.6,34.71,34.6,34.71,61000.0,24.8929,24.9721,24.8929,24.9721,61000.0
2009-05-05 10:45:00,34.71,34.89,34.71,34.81,92200.0,24.9721,25.1016,24.9721,25.044,92200.0
2009-05-05 10:50:00,34.79,34.96,34.79,34.91,130000.0,25.0296,25.1519,25.0296,25.1159,130000.0
2009-05-05 10:55:00,34.9,34.96,34.9,34.95,89200.0,25.1087,25.1519,25.1087,25.1447,89200.0
2009-05-05 11:00:00,34.94,35.05,34.92,35.01,86800.0,25.1375,25.2167,25.1231,25.1879,86800.0
2009-05-05 11:05:00,35.0,35.05,34.94,34.99,59800.0,25.1807,25.2167,25.1375,25.1735,59800.0
2009-05-05 11:10:00,35.0,35.19,34.99,35.17,93400.0,25.1807,25.3174,25.1735,25.303,93400.0
2009-05-05 11:15:00,35.18,35.22,35.05,35.05,77200.0,25.3102,25.339,25.2167,25.2167,77200.0
2009-05-05 11:20:00,35.05,35.07,34.92,34.96,44600.0,25.2167,25.2311,25.1231,25.1519,44600.0
2009-05-05 11:25:00,34.95,34.96,34.88,34.88,66400.0,25.1447,25.1519,25.0944,25.0944,66400.0
2009-05-05 11:30:00,34.88,34.97,34.83,34.88,121200.0,25.0944,25.1591,25.0584,25.0944,121200.0
2009-05-05 11:35:00,34.89,34.99,34.85,34.99,85000.0,25.1016,25.1735,25.0728,25.1735,85000.0
2009-05-05 11:40:00,34.99,35.05,34.95,35.05,61400.0,25.1735,25.2167,25.1447,25.2167,61400.0
2009-05-05 11:45:00,35.04,35.04,34.88,34.98,79200.0,25.2095,25.2095,25.0944,25.1663,79200.0
2009-05-05 11:50:00,34.99,35.06,34.89,34.9,43400.0,25.1735,25.2239,25.1016,25.1087,43400.0
2009-05-05 11:55:00,34.92,34.95,34.78,34.85,62400.0,25.1231,25.1447,25.0224,25.0728,62400.0
2009-05-05 12:00:00,34.85,34.88,34.8,34.84,45800.0,25.0728,25.0944,25.0368,25.0656,45800.0
2009-05-05 12:05:00,34.84,34.98,34.83,34.97,68800.0,25.0656,25.1663,25.0584,25.1591,68800.0
2009-05-05 12:10:00,34.99,34.99,34.91,34.94,54200.0,25.1735,25.1735,25.1159,25.1375,54200.0
2009-05-05 12:15:00,34.93,34.99,34.91,34.99,35800.0,25.1303,25.1735,25.1159,25.1735,35800.0
2009-05-05 12:20:00,34.98,34.99,34.88,34.92,35000.0,25.1663,25.1735,25.0944,25.1231,35000.0
2009-05-05 12:25:00,34.92,34.95,34.88,34.88,31200.0,25.1231,25.1447,25.0944,25.0944,31200.0
2009-05-05 12:30:00,34.88,34.91,34.84,34.89,53200.0,25.0944,25.1159,25.0656,25.1016,53200.0
2009-05-05 12:35:00,34.9,34.9,34.82,34.88,56200.0,25.1087,25.1087,25.0512,25.0944,56200.0
2009-05-05 12:40:00,34.88,34.98,34.88,34.96,84800.0,25.0944,25.1663,25.0944,25.1519,84800.0
2009-05-05 12:45:00,34.96,34.96,34.85,34.94,44200.0,25.1519,25.1519,25.0728,25.1375,44200.0
2009-05-05 12:50:00,34.94,34.95,34.85,34.92,29200.0,25.1375,25.1447,25.0728,25.1231,29200.0
2009-05-05 12:55:00,34.91,34.97,34.89,34.9,55000.0,25.1159,25.1591,25.1016,25.1087,55000.0
2009-05-05 13:00:00,34.9,34.97,34.85,34.96,35000.0,25.1087,25.1591,25.0728,25.1519,35000.0
2009-05-05 13:05:00,34.95,35.05,34.95,34.99,44200.0,25.1447,25.2167,25.1447,25.1735,44200.0
2009-05-05 13:10:00,34.99,35.01,34.88,34.9,70400.0,25.1735,25.1879,25.0944,25.1087,70400.0
2009-05-05 13:15:00,34.9,34.93,34.86,34.9,53400.0,25.1087,25.1303,25.08,25.1087,53400.0
2009-05-05 13:20:00,34.88,34.95,34.83,34.93,66600.0,25.0944,25.1447,25.0584,25.1303,66600.0
2009-05-05 13:25:00,34.94,35.01,34.92,35.01,86000.0,25.1375,25.1879,25.1231,25.1879,86000.0
2009-05-05 13:30:00,35.01,35.01,34.93,34.97,59000.0,25.1879,25.1879,25.1303,25.1591,59000.0
2009-05-05 13:35:00,34.97,35.02,34.97,35.02,76600.0,25.1591,25.1951,25.1591,25.1951,76600.0
2009-05-05 13:40:00,35.02,35.06,35.0,35.02,41200.0,25.1951,25.2239,25.1807,25.1951,41200.0
2009-05-05 13:45:00,35.02,35.1,34.98,35.1,45800.0,25.1951,25.2526,25.1663,25.2526,45800.0
2009-05-05 13:50:00,35.09,35.14,35.06,35.1,43600.0,25.2454,25.2814,25.2239,25.2526,43600.0
2009-05-05 13:55:00,35.1,35.12,35.06,35.08,35000.0,25.2526,25.267,25.2239,25.2382,35000.0
2009-05-05 14:00:00,35.08,35.13,35.04,35.12,58800.0,25.2382,25.2742,25.2095,25.267,58800.0
2009-05-05 14:05:00,35.13,35.17,35.09,35.16,39400.0,25.2742,25.303,25.2454,25.2958,39400.0
2009-05-05 14:10:00,35.18,35.28,35.18,35.26,77400.0,25.3102,25.3821,25.3102,25.3677,77400.0
2009-05-05 14:15:00,35.24,35.3,35.21,35.27,72400.0,25.3534,25.3965,25.3318,25.3749,72400.0
2009-05-05 14:20:00,35.27,35.31,35.13,35.17,57000.0,25.3749,25.4037,25.2742,25.303,57000.0
2009-05-05 14:25:00,35.16,35.22,35.1,35.18,122800.0,25.2958,25.339,25.2526,25.3102,122800.0
2009-05-05 14:30:00,35.19,35.3,35.16,35.27,83800.0,25.3174,25.3965,25.2958,25.3749,83800.0
2009-05-05 14:35:00,35.27,35.35,35.26,35.33,111600.0,25.3749,25.4325,25.3677,25.4181,111600.0
2009-05-05 14:40:00,35.33,35.35,35.24,35.34,114600.0,25.4181,25.4325,25.3534,25.4253,114600.0
2009-05-05 14:45:00,35.34,35.48,35.32,35.42,151800.0,25.4253,25.526,25.4109,25.4829,151800.0
2009-05-05 14:50:00,35.42,35.46,35.35,35.43,125200.0,25.4829,25.5116,25.4325,25.4901,125200.0
2009-05-05 14:55:00,35.45,35.52,35.41,35.45,124800.0,25.5044,25.5548,25.4757,25.5044,124800.0
2009-05-05 15:00:00,35.46,35.51,35.45,35.48,164800.0,25.5116,25.5476,25.5044,25.526,164800.0
2009-05-05 15:05:00,35.48,35.65,35.47,35.59,171000.0,25.526,25.6483,25.5188,25.6052,171000.0
2009-05-05 15:10:00,35.59,35.61,35.42,35.45,121200.0,25.6052,25.6196,25.4829,25.5044,121200.0
2009-05-05 15:15:00,35.45,35.49,35.42,35.45,119800.0,25.5044,25.5332,25.4829,25.5044,119800.0
2009-05-05 15:20:00,35.45,35.47,35.38,35.46,80400.0,25.5044,25.5188,25.4541,25.5116,80400.0
2009-05-05 15:25:00,35.46,35.49,35.41,35.46,65000.0,25.5116,25.5332,25.4757,25.5116,65000.0
2009-05-05 15:30:00,35.46,35.6,35.45,35.57,82000.0,25.5116,25.6124,25.5044,25.5908,82000.0
2009-05-05 15:35:00,35.59,35.62,35.54,35.56,94800.0,25.6052,25.6268,25.5692,25.5836,94800.0
2009-05-05 15:40:00,35.55,35.59,35.52,35.57,78400.0,25.5764,25.6052,25.5548,25.5908,78400.0
2009-05-05 15:45:00,35.57,35.66,35.55,35.64,108000.0,25.5908,25.6555,25.5764,25.6411,108000.0
2009-05-05 15:50:00,35.65,35.67,35.52,35.55,179800.0,25.6483,25.6627,25.5548,25.5764,179800.0
2009-05-05 15:55:00,35.55,35.56,35.49,35.56,244800.0,25.5764,25.5836,25.5332,25.5836,244800.0
2009-05-06 09:30:00,36.43,36.72,36.32,36.63,219400.0,26.2095,26.4181,26.1304,26.3534,219400.0
2009-05-06 09:35:00,36.63,36.72,36.33,36.47,140800.0,26.3534,26.4181,26.1376,26.2383,140800.0
2009-05-06 09:40:00,36.45,36.57,36.14,36.23,127400.0,26.2239,26.3102,26.0009,26.0656,127400.0
2009-05-06 09:45:00,36.23,36.43,36.21,36.43,122800.0,26.0656,26.2095,26.0512,26.2095,122800.0
2009-05-06 09:50:00,36.43,36.72,36.42,36.7,113000.0,26.2095,26.4181,26.2023,26.4038,113000.0
2009-05-06 09:55:00,36.7,36.9,36.7,36.76,115800.0,26.4038,26.5476,26.4038,26.4469,115800.0
2009-05-06 10:00:00,36.79,36.99,36.77,36.92,198200.0,26.4685,26.6124,26.4541,26.562,198200.0
2009-05-06 10:05:00,36.92,36.96,36.77,36.88,162000.0,26.562,26.5908,26.4541,26.5333,162000.0
2009-05-06 10:10:00,36.88,37.2,36.87,37.09,260200.0,26.5333,26.7635,26.5261,26.6843,260200.0
2009-05-06 10:15:00,37.1,37.12,36.96,37.03,414600.0,26.6915,26.7059,26.5908,26.6412,414600.0
2009-05-06 10:20:00,37.04,37.12,36.99,37.02,189800.0,26.6484,26.7059,26.6124,26.634,189800.0
2009-05-06 10:25:00,37.03,37.07,36.87,36.91,189200.0,26.6412,26.67,26.5261,26.5548,189200.0
2009-05-06 10:30:00,36.88,37.13,36.84,36.99,343200.0,26.5333,26.7131,26.5045,26.6124,343200.0
2009-05-06 10:35:00,36.99,37.16,36.96,36.98,89800.0,26.6124,26.7347,26.5908,26.6052,89800.0
2009-05-06 10:40:00,36.97,37.01,36.85,36.88,73000.0,26.598,26.6268,26.5117,26.5333,73000.0
2009-05-06 10:45:00,36.88,37.03,36.87,37.03,121200.0,26.5333,26.6412,26.5261,26.6412,121200.0
2009-05-06 10:50:00,37.03,37.25,37.03,37.22,100000.0,26.6412,26.7995,26.6412,26.7779,100000.0
2009-05-06 10:55:00,37.22,37.57,37.21,37.56,158800.0,26.7779,27.0297,26.7707,27.0225,158800.0
2009-05-06 11:00:00,37.57,37.69,37.54,37.69,86400.0,27.0297,27.116,27.0081,27.116,86400.0
2009-05-06 11:05:00,37.69,37.69,37.54,37.59,105600.0,27.116,27.116,27.0081,27.0441,105600.0
2009-05-06 11:10:00,37.59,37.62,37.43,37.43,111600.0,27.0441,27.0656,26.929,26.929,111600.0
2009-05-06 11:15:00,37.43,37.52,37.43,37.47,114600.0,26.929,26.9937,26.929,26.9577,114600.0
2009-05-06 11:20:00,37.49,37.53,37.45,37.49,155400.0,26.9721,27.0009,26.9433,26.9721,155400.0
2009-05-06 11:25:00,37.48,37.6,37.47,37.55,84200.0,26.9649,27.0513,26.9577,27.0153,84200.0
2009-05-06 11:30:00,37.56,37.65,37.56,37.59,80000.0,27.0225,27.0872,27.0225,27.0441,80000.0
2009-05-06 11:35:00,37.59,37.66,37.58,37.66,85000.0,27.0441,27.0944,27.0369,27.0944,85000.0
2009-05-06 11:40:00,37.66,37.79,37.64,37.77,91600.0,27.0944,27.188,27.08,27.1736,91600.0
2009-05-06 11:45:00,37.76,37.79,37.72,37.76,69200.0,27.1664,27.188,27.1376,27.1664,69200.0
2009-05-06 11:50:00,37.77,37.88,37.77,37.87,140000.0,27.1736,27.2527,27.1736,27.2455,140000.0
2009-05-06 11:55:00,37.88,37.96,37.86,37.96,146400.0,27.2527,27.3103,27.2383,27.3103,146400.0
2009-05-06 12:00:00,37.97,37.97,37.88,37.88,127600.0,27.3175,27.3175,27.2527,27.2527,127600.0
2009-05-06 12:05:00,37.88,37.98,37.88,37.96,81800.0,27.2527,27.3246,27.2527,27.3103,81800.0
2009-05-06 12:10:00,37.96,37.99,37.95,37.98,57800.0,27.3103,27.3318,27.3031,27.3246,57800.0
2009-05-06 12:15:00,37.98,38.08,37.98,38.04,76000.0,27.3246,27.3966,27.3246,27.3678,76000.0
2009-05-06 12:20:00,38.04,38.07,37.99,38.02,229600.0,27.3678,27.3894,27.3318,27.3534,229600.0
2009-05-06 12:25:00,38.03,38.13,38.02,38.12,75000.0,27.3606,27.4326,27.3534,27.4254,75000.0
2009-05-06 12:30:00,38.12,38.17,38.1,38.12,96800.0,27.4254,27.4613,27.411,27.4254,96800.0
2009-05-06 12:35:00,38.13,38.18,38.1,38.13,70400.0,27.4326,27.4685,27.411,27.4326,70400.0
2009-05-06 12:40:00,38.13,38.14,38.02,38.03,59200.0,27.4326,27.4398,27.3534,27.3606,59200.0
2009-05-06 12:45:00,38.05,38.05,37.96,37.97,80000.0,27.375,27.375,27.3103,27.3175,80000.0
2009-05-06 12:50:00,37.97,37.97,37.9,37.9,62800.0,27.3175,27.3175,27.2671,27.2671,62800.0
2009-05-06 12:55:00,37.91,37.93,37.76,37.81,64000.0,27.2743,27.2887,27.1664,27.2023,64000.0
2009-05-06 13:00:00,37.82,37.85,37.77,37.81,57000.0,27.2095,27.2311,27.1736,27.2023,57000.0
2009-05-06 13:05:00,37.82,37.85,37.74,37.75,56800.0,27.2095,27.2311,27.152,27.1592,56800.0
2009-05-06 13:10:00,37.74,37.75,37.69,37.72,58000.0,27.152,27.1592,27.116,27.1376,58000.0
2009-05-06 13:15:00,37.73,37.73,37.68,37.7,41000.0,27.1448,27.1448,27.1088,27.1232,41000.0
2009-05-06 13:20:00,37.7,37.81,37.7,37.77,128000.0,27.1232,27.2023,27.1232,27.1736,128000.0
2009-05-06 13:25:00,37.77,37.79,37.75,37.77,113800.0,27.1736,27.188,27.1592,27.1736,113800.0
2009-05-06 13:30:00,37.77,37.83,37.74,37.8,284800.0,27.1736,27.2167,27.152,27.1951,284800.0
2009-05-06 13:35:00,37.8,37.85,37.79,37.85,81000.0,27.1951,27.2311,27.188,27.2311,81000.0
2009-05-06 13:40:00,37.85,37.95,37.83,37.93,91600.0,27.2311,27.3031,27.2167,27.2887,91600.0
2009-05-06 13:45:00,37.93,38.04,37.93,37.99,108400.0,27.2887,27.3678,27.2887,27.3318,108400.0
2009-05-06 13:50:00,37.99,38.19,37.98,38.18,217800.0,27.3318,27.4757,27.3246,27.4685,217800.0
2009-05-06 13:55:00,38.19,38.29,38.18,38.24,277400.0,27.4757,27.5477,27.4685,27.5117,277400.0
2009-05-06 14:00:00,38.24,38.39,38.24,38.38,135600.0,27.5117,27.6196,27.5117,27.6124,135600.0
2009-05-06 14:05:00,38.38,38.5,38.38,38.48,376600.0,27.6124,27.6988,27.6124,27.6844,376600.0
2009-05-06 14:10:00,38.47,38.76,38.46,38.76,376200.0,27.6772,27.8858,27.67,27.8858,376200.0
2009-05-06 14:15:00,38.76,38.83,38.66,38.69,468000.0,27.8858,27.9362,27.8139,27.8355,468000.0
2009-05-06 14:20:00,38.69,38.79,38.69,38.74,275000.0,27.8355,27.9074,27.8355,27.8714,275000.0
2009-05-06 14:25:00,38.74,38.77,38.7,38.73,100400.0,27.8714,27.893,27.8427,27.8642,100400.0
2009-05-06 14:30:00,38.74,38.77,38.72,38.76,172400.0,27.8714,27.893,27.857,27.8858,172400.0
2009-05-06 14:35:00,38.77,38.77,38.56,38.6,502000.0,27.893,27.893,27.7419,27.7707,502000.0
2009-05-06 14:40:00,38.6,38.73,38.54,38.71,162000.0,27.7707,27.8642,27.7275,27.8498,162000.0
2009-05-06 14:45:00,38.71,38.73,38.62,38.64,94600.0,27.8498,27.8642,27.7851,27.7995,94600.0
2009-05-06 14:50:00,38.64,38.66,38.57,38.59,71400.0,27.7995,27.8139,27.7491,27.7635,71400.0
2009-05-06 14:55:00,38.6,38.6,38.46,38.47,118800.0,27.7707,27.7707,27.67,27.6772,118800.0
2009-05-06 15:00:00,38.47,38.48,38.38,38.41,167800.0,27.6772,27.6844,27.6124,27.634,167800.0
2009-05-06 15:05:00,38.41,38.48,38.37,38.38,73800.0,27.634,27.6844,27.6052,27.6124,73800.0
2009-05-06 15:10:00,38.38,38.41,38.34,38.37,89400.0,27.6124,27.634,27.5837,27.6052,89400.0
2009-05-06 15:15:00,38.36,38.44,38.35,38.38,101000.0,27.598,27.6556,27.5908,27.6124,101000.0
2009-05-06 15:20:00,38.38,38.41,38.27,38.29,341600.0,27.6124,27.634,27.5333,27.5477,341600.0
2009-05-06 15:25:00,38.28,38.43,38.21,38.42,346800.0,27.5405,27.6484,27.4901,27.6412,346800.0
2009-05-06 15:30:00,38.42,38.48,38.31,38.38,378800.0,27.6412,27.6844,27.5621,27.6124,378800.0
2009-05-06 15:35:00,38.38,38.42,38.36,38.42,130400.0,27.6124,27.6412,27.598,27.6412,130400.0
2009-05-06 15:40:00,38.42,38.58,38.41,38.56,222800.0,27.6412,27.7563,27.634,27.7419,222800.0
2009-05-06 15:45:00,38.56,38.74,38.56,38.74,370400.0,27.7419,27.8714,27.7419,27.8714,370400.0
2009-05-06 15:50:00,38.73,38.77,38.56,38.59,693600.0,27.8642,27.893,27.7419,27.7635,693600.0
2009-05-06 15:55:00,38.59,38.77,38.59,38.76,631000.0,27.7635,27.893,27.7635,27.8858,631000.0
2009-05-07 09:30:00,38.92,39.08,38.42,38.87,569800.0,28.0009,28.116,27.6412,27.965,569800.0
2009-05-07 09:35:00,38.87,39.56,38.75,39.52,361800.0,27.965,28.4614,27.8786,28.4326,361800.0
2009-05-07 09:40:00,39.52,39.53,38.96,38.96,146400.0,28.4326,28.4398,28.0297,28.0297,146400.0
2009-05-07 09:45:00,38.99,39.05,38.85,38.85,186200.0,28.0513,28.0945,27.9506,27.9506,186200.0
2009-05-07 09:50:00,38.84,38.88,38.36,38.44,468000.0,27.9434,27.9722,27.598,27.6556,468000.0
2009-05-07 09:55:00,38.44,38.56,38.41,38.54,303200.0,27.6556,27.7419,27.634,27.7275,303200.0
2009-05-07 10:00:00,38.53,38.56,38.25,38.26,131600.0,27.7203,27.7419,27.5189,27.5261,131600.0
2009-05-07 10:05:00,38.26,38.27,37.98,38.06,179200.0,27.5261,27.5333,27.3246,27.3822,179200.0
2009-05-07 10:10:00,38.05,38.05,37.97,38.01,115600.0,27.375,27.375,27.3175,27.3462,115600.0
2009-05-07 10:15:00,38.01,38.19,37.99,38.17,140600.0,27.3462,27.4757,27.3318,27.4613,140600.0
2009-05-07 10:20:00,38.17,38.27,38.01,38.01,202400.0,27.4613,27.5333,27.3462,27.3462,202400.0
2009-05-07 10:25:00,38.01,38.02,37.62,37.65,232200.0,27.3462,27.3534,27.0656,27.0872,232200.0
2009-05-07 10:30:00,37.65,37.73,37.5,37.52,258200.0,27.0872,27.1448,26.9793,26.9937,258200.0
2009-05-07 10:35:00,37.52,37.73,37.41,37.73,258200.0,26.9937,27.1448,26.9146,27.1448,258200.0
2009-05-07 10:40:00,37.73,37.9,37.72,37.72,410800.0,27.1448,27.2671,27.1376,27.1376,410800.0
2009-05-07 10:45:00,37.72,37.96,37.68,37.86,282800.0,27.1376,27.3103,27.1088,27.2383,282800.0
2009-05-07 10:50:00,37.86,37.93,37.8,37.84,165600.0,27.2383,27.2887,27.1951,27.2239,165600.0
2009-05-07 10:55:00,37.83,37.84,37.73,37.75,141600.0,27.2167,27.2239,27.1448,27.1592,141600.0
2009-05-07 11:00:00,37.76,37.83,37.73,37.76,135200.0,27.1664,27.2167,27.1448,27.1664,135200.0
2009-05-07 11:05:00,37.73,37.74,37.32,37.33,130800.0,27.1448,27.152,26.8498,26.857,130800.0
2009-05-07 11:10:00,37.33,37.37,37.22,37.22,159200.0,26.857,26.8858,26.7779,26.7779,159200.0
2009-05-07 11:15:00,37.22,37.34,37.22,37.27,103800.0,26.7779,26.8642,26.7779,26.8138,103800.0
2009-05-07 11:20:00,37.27,37.27,37.05,37.05,110600.0,26.8138,26.8138,26.6556,26.6556,110600.0
2009-05-07 11:25:00,37.05,37.2,37.03,37.13,255600.0,26.6556,26.7635,26.6412,26.7131,255600.0
2009-05-07 11:30:00,37.13,37.17,36.99,36.99,227400.0,26.7131,26.7419,26.6124,26.6124,227400.0
2009-05-07 11:35:00,36.99,37.12,36.97,37.08,165600.0,26.6124,26.7059,26.598,26.6771,165600.0
2009-05-07 11:40:00,37.08,37.11,36.99,36.99,87200.0,26.6771,26.6987,26.6124,26.6124,87200.0
2009-05-07 11:45:00,36.99,37.14,36.99,37.1,127600.0,26.6124,26.7203,26.6124,26.6915,127600.0
2009-05-07 11:50:00,37.1,37.17,37.1,37.13,274200.0,26.6915,26.7419,26.6915,26.7131,274200.0
2009-05-07 11:55:00,37.12,37.13,37.05,37.11,148200.0,26.7059,26.7131,26.6556,26.6987,148200.0
2009-05-07 12:00:00,37.11,37.13,37.04,37.05,95400.0,26.6987,26.7131,26.6484,26.6556,95400.0
2009-05-07 12:05:00,37.05,37.05,36.8,36.81,129200.0,26.6556,26.6556,26.4757,26.4829,129200.0
2009-05-07 12:10:00,36.81,36.85,36.77,36.82,91000.0,26.4829,26.5117,26.4541,26.4901,91000.0
2009-05-07 12:15:00,36.81,36.88,36.81,36.84,38000.0,26.4829,26.5333,26.4829,26.5045,38000.0
2009-05-07 12:20:00,36.85,37.01,36.83,36.93,88600.0,26.5117,26.6268,26.4973,26.5692,88600.0
2009-05-07 12:25:00,36.94,36.98,36.89,36.96,70400.0,26.5764,26.6052,26.5405,26.5908,70400.0
2009-05-07 12:30:00,36.97,36.97,36.88,36.89,89000.0,26.598,26.598,26.5333,26.5405,89000.0
2009-05-07 12:35:00,36.89,36.9,36.84,36.84,61000.0,26.5405,26.5476,26.5045,26.5045,61000.0
2009-05-07 12:40:00,36.84,36.98,36.83,36.98,80200.0,26.5045,26.6052,26.4973,26.6052,80200.0
2009-05-07 12:45:00,36.97,36.99,36.89,36.92,70600.0,26.598,26.6124,26.5405,26.562,70600.0
2009-05-07 12:50:00,36.91,36.91,36.76,36.77,67200.0,26.5548,26.5548,26.4469,26.4541,67200.0
2009-05-07 12:55:00,36.77,36.84,36.77,36.82,50600.0,26.4541,26.5045,26.4541,26.4901,50600.0
2009-05-07 13:00:00,36.82,36.87,36.63,36.66,196600.0,26.4901,26.5261,26.3534,26.375,196600.0
2009-05-07 13:05:00,36.66,36.76,36.65,36.69,473200.0,26.375,26.4469,26.3678,26.3966,473200.0
2009-05-07 13:10:00,36.69,36.79,36.69,36.72,163200.0,26.3966,26.4685,26.3966,26.4181,163200.0
2009-05-07 13:15:00,36.72,36.73,36.63,36.68,100600.0,26.4181,26.4253,26.3534,26.3894,100600.0
2009-05-07 13:20:00,36.68,36.71,36.58,36.58,104000.0,26.3894,26.4109,26.3174,26.3174,104000.0
2009-05-07 13:25:00,36.58,36.63,36.51,36.51,237400.0,26.3174,26.3534,26.2671,26.2671,237400.0
2009-05-07 13:30:00,36.52,36.57,36.45,36.5,300800.0,26.2743,26.3102,26.2239,26.2599,300800.0
2009-05-07 13:35:00,36.49,36.54,36.46,36.51,188400.0,26.2527,26.2886,26.2311,26.2671,188400.0
2009-05-07 13:40:00,36.51,36.52,36.45,36.49,136600.0,26.2671,26.2743,26.2239,26.2527,136600.0
2009-05-07 13:45:00,36.51,36.51,36.46,36.48,74200.0,26.2671,26.2671,26.2311,26.2455,74200.0
2009-05-07 13:50:00,36.48,36.49,36.23,36.27,209600.0,26.2455,26.2527,26.0656,26.0944,209600.0
2009-05-07 13:55:00,36.27,36.52,36.27,36.52,135600.0,26.0944,26.2743,26.0944,26.2743,135600.0
2009-05-07 14:00:00,36.52,36.59,36.49,36.57,145000.0,26.2743,26.3246,26.2527,26.3102,145000.0
2009-05-07 14:05:00,36.58,36.72,36.58,36.7,133600.0,26.3174,26.4181,26.3174,26.4038,133600.0
2009-05-07 14:10:00,36.7,36.7,36.53,36.6,135200.0,26.4038,26.4038,26.2814,26.3318,135200.0
2009-05-07 14:15:00,36.6,36.66,36.57,36.63,132000.0,26.3318,26.375,26.3102,26.3534,132000.0
2009-05-07 14:20:00,36.63,36.76,36.6,36.75,131600.0,26.3534,26.4469,26.3318,26.4397,131600.0
2009-05-07 14:25:00,36.76,36.88,36.74,36.86,158400.0,26.4469,26.5333,26.4325,26.5189,158400.0
2009-05-07 14:30:00,36.86,36.91,36.63,36.63,178200.0,26.5189,26.5548,26.3534,26.3534,178200.0
2009-05-07 14:35:00,36.63,36.69,36.52,36.53,85800.0,26.3534,26.3966,26.2743,26.2814,85800.0
2009-05-07 14:40:00,36.53,36.53,36.4,36.41,82200.0,26.2814,26.2814,26.1879,26.1951,82200.0
2009-05-07 14:45:00,36.41,36.43,36.36,36.39,119800.0,26.1951,26.2095,26.1591,26.1807,119800.0
2009-05-07 14:50:00,36.39,36.48,36.34,36.35,158200.0,26.1807,26.2455,26.1448,26.1519,158200.0
2009-05-07 14:55:00,36.35,36.51,36.3,36.48,109000.0,26.1519,26.2671,26.116,26.2455,109000.0
2009-05-07 15:00:00,36.49,36.57,36.41,36.43,113200.0,26.2527,26.3102,26.1951,26.2095,113200.0
2009-05-07 15:05:00,36.43,36.43,36.29,36.37,114600.0,26.2095,26.2095,26.1088,26.1663,114600.0
2009-05-07 15:10:00,36.38,36.4,36.31,36.35,89200.0,26.1735,26.1879,26.1232,26.1519,89200.0
2009-05-07 15:15:00,36.35,36.46,36.33,36.45,93200.0,26.1519,26.2311,26.1376,26.2239,93200.0
2009-05-07 15:20:00,36.45,36.54,36.42,36.51,136600.0,26.2239,26.2886,26.2023,26.2671,136600.0
2009-05-07 15:25:00,36.49,36.67,36.49,36.62,108800.0,26.2527,26.3822,26.2527,26.3462,108800.0
2009-05-07 15:30:00,36.61,36.63,36.4,36.46,160000.0,26.339,26.3534,26.1879,26.2311,160000.0
2009-05-07 15:35:00,36.46,36.7,36.45,36.68,173400.0,26.2311,26.4038,26.2239,26.3894,173400.0
2009-05-07 15:40:00,36.68,36.73,36.64,36.73,179200.0,26.3894,26.4253,26.3606,26.4253,179200.0
2009-05-07 15:45:00,36.73,36.75,36.69,36.73,125400.0,26.4253,26.4397,26.3966,26.4253,125400.0
2009-05-07 15:50:00,36.73,36.74,36.6,36.73,235600.0,26.4253,26.4325,26.3318,26.4253,235600.0
2009-05-07 15:55:00,36.73,36.88,36.73,36.77,326000.0,26.4253,26.5333,26.4253,26.4541,326000.0
2009-05-08 09:30:00,37.45,37.74,37.17,37.74,138400.0,26.9433,27.152,26.7419,27.152,138400.0
2009-05-08 09:35:00,37.74,37.85,37.68,37.79,97400.0,27.152,27.2311,27.1088,27.188,97400.0
2009-05-08 09:40:00,37.77,38.22,37.77,38.2,104200.0,27.1736,27.4973,27.1736,27.4829,104200.0
2009-05-08 09:45:00,38.21,38.4,38.13,38.33,169600.0,27.4901,27.6268,27.4326,27.5765,169600.0
2009-05-08 09:50:00,38.33,38.42,38.27,38.38,138800.0,27.5765,27.6412,27.5333,27.6124,138800.0
2009-05-08 09:55:00,38.38,38.45,38.23,38.32,146400.0,27.6124,27.6628,27.5045,27.5693,146400.0
2009-05-08 10:00:00,38.3,38.33,38.12,38.17,169200.0,27.5549,27.5765,27.4254,27.4613,169200.0
2009-05-08 10:05:00,38.17,38.17,37.93,38.0,181600.0,27.4613,27.4613,27.2887,27.339,181600.0
2009-05-08 10:10:00,37.99,38.0,37.84,37.95,83400.0,27.3318,27.339,27.2239,27.3031,83400.0
2009-05-08 10:15:00,37.97,37.97,37.71,37.77,129200.0,27.3175,27.3175,27.1304,27.1736,129200.0
2009-05-08 10:20:00,37.77,37.77,37.62,37.63,110400.0,27.1736,27.1736,27.0656,27.0728,110400.0
2009-05-08 10:25:00,37.63,37.7,37.59,37.66,108400.0,27.0728,27.1232,27.0441,27.0944,108400.0
2009-05-08 10:30:00,37.66,37.77,37.36,37.74,265400.0,27.0944,27.1736,26.8786,27.152,265400.0
2009-05-08 10:35:00,37.75,37.76,37.47,37.6,167800.0,27.1592,27.1664,26.9577,27.0513,167800.0
2009-05-08 10:40:00,37.6,37.61,37.47,37.52,142200.0,27.0513,27.0585,26.9577,26.9937,142200.0
2009-05-08 10:45:00,37.54,37.63,37.48,37.56,135400.0,27.0081,27.0728,26.9649,27.0225,135400.0
2009-05-08 10:50:00,37.56,37.62,37.47,37.54,116800.0,27.0225,27.0656,26.9577,27.0081,116800.0
2009-05-08 10:55:00,37.54,37.62,37.49,37.56,91600.0,27.0081,27.0656,26.9721,27.0225,91600.0
2009-05-08 11:00:00,37.58,37.78,37.58,37.74,83800.0,27.0369,27.1808,27.0369,27.152,83800.0
2009-05-08 11:05:00,37.75,37.8,37.74,37.76,59800.0,27.1592,27.1951,27.152,27.1664,59800.0
2009-05-08 11:10:00,37.74,37.79,37.67,37.77,54000.0,27.152,27.188,27.1016,27.1736,54000.0
2009-05-08 11:15:00,37.77,37.96,37.76,37.93,91200.0,27.1736,27.3103,27.1664,27.2887,91200.0
2009-05-08 11:20:00,37.93,37.97,37.76,37.76,61000.0,27.2887,27.3175,27.1664,27.1664,61000.0
2009-05-08 11:25:00,37.77,37.8,37.68,37.74,66000.0,27.1736,27.1951,27.1088,27.152,66000.0
2009-05-08 11:30:00,37.74,37.75,37.63,37.67,130000.0,27.152,27.1592,27.0728,27.1016,130000.0
2009-05-08 11:35:00,37.67,37.72,37.62,37.67,108800.0,27.1016,27.1376,27.0656,27.1016,108800.0
2009-05-08 11:40:00,37.66,37.78,37.65,37.74,140200.0,27.0944,27.1808,27.0872,27.152,140200.0
2009-05-08 11:45:00,37.74,37.87,37.74,37.85,69400.0,27.152,27.2455,27.152,27.2311,69400.0
2009-05-08 11:50:00,37.85,37.96,37.85,37.94,79400.0,27.2311,27.3103,27.2311,27.2959,79400.0
2009-05-08 11:55:00,37.94,38.07,37.94,38.07,65800.0,27.2959,27.3894,27.2959,27.3894,65800.0
2009-05-08 12:00:00,38.07,38.13,38.02,38.12,51600.0,27.3894,27.4326,27.3534,27.4254,51600.0
2009-05-08 12:05:00,38.12,38.2,38.08,38.12,60800.0,27.4254,27.4829,27.3966,27.4254,60800.0
2009-05-08 12:10:00,38.11,38.21,38.11,38.2,40000.0,27.4182,27.4901,27.4182,27.4829,40000.0
2009-05-08 12:15:00,38.2,38.34,38.2,38.34,70200.0,27.4829,27.5837,27.4829,27.5837,70200.0
2009-05-08 12:20:00,38.34,38.35,38.27,38.33,60200.0,27.5837,27.5908,27.5333,27.5765,60200.0
2009-05-08 12:25:00,38.33,38.33,38.23,38.24,45000.0,27.5765,27.5765,27.5045,27.5117,45000.0
2009-05-08 12:30:00,38.24,38.34,38.19,38.34,92800.0,27.5117,27.5837,27.4757,27.5837,92800.0
2009-05-08 12:35:00,38.34,38.51,38.34,38.51,105000.0,27.5837,27.706,27.5837,27.706,105000.0
2009-05-08 12:40:00,38.52,38.57,38.5,38.54,87600.0,27.7132,27.7491,27.6988,27.7275,87600.0
2009-05-08 12:45:00,38.52,38.54,38.32,38.35,63800.0,27.7132,27.7275,27.5693,27.5908,63800.0
2009-05-08 12:50:00,38.35,38.47,38.35,38.45,48400.0,27.5908,27.6772,27.5908,27.6628,48400.0
2009-05-08 12:55:00,38.47,38.61,38.47,38.59,84600.0,27.6772,27.7779,27.6772,27.7635,84600.0
2009-05-08 13:00:00,38.59,38.64,38.56,38.59,79600.0,27.7635,27.7995,27.7419,27.7635,79600.0
2009-05-08 13:05:00,38.58,38.63,38.52,38.61,71600.0,27.7563,27.7923,27.7132,27.7779,71600.0
2009-05-08 13:10:00,38.61,38.65,38.56,38.65,66200.0,27.7779,27.8067,27.7419,27.8067,66200.0
2009-05-08 13:15:00,38.65,38.65,38.54,38.59,53000.0,27.8067,27.8067,27.7275,27.7635,53000.0
2009-05-08 13:20:00,38.6,38.75,38.6,38.74,89400.0,27.7707,27.8786,27.7707,27.8714,89400.0
2009-05-08 13:25:00,38.74,38.79,38.67,38.69,64200.0,27.8714,27.9074,27.8211,27.8355,64200.0
2009-05-08 13:30:00,38.68,38.69,38.57,38.65,79600.0,27.8283,27.8355,27.7491,27.8067,79600.0
2009-05-08 13:35:00,38.66,38.73,38.63,38.67,60600.0,27.8139,27.8642,27.7923,27.8211,60600.0
2009-05-08 13:40:00,38.68,38.71,38.63,38.68,48800.0,27.8283,27.8498,27.7923,27.8283,48800.0
2009-05-08 13:45:00,38.68,38.72,38.6,38.65,104200.0,27.8283,27.857,27.7707,27.8067,104200.0
2009-05-08 13:50:00,38.66,38.66,38.47,38.55,127400.0,27.8139,27.8139,27.6772,27.7347,127400.0
2009-05-08 13:55:00,38.54,38.55,38.35,38.4,97600.0,27.7275,27.7347,27.5908,27.6268,97600.0
2009-05-08 14:00:00,38.41,38.55,38.41,38.49,65400.0,27.634,27.7347,27.634,27.6916,65400.0
2009-05-08 14:05:00,38.49,38.51,38.4,38.47,83400.0,27.6916,27.706,27.6268,27.6772,83400.0
2009-05-08 14:10:00,38.47,38.61,38.44,38.48,97200.0,27.6772,27.7779,27.6556,27.6844,97200.0
2009-05-08 14:15:00,38.49,38.53,38.35,38.38,184800.0,27.6916,27.7203,27.5908,27.6124,184800.0
2009-05-08 14:20:00,38.38,38.44,38.34,38.41,116400.0,27.6124,27.6556,27.5837,27.634,116400.0
2009-05-08 14:25:00,38.42,38.46,38.32,38.33,113800.0,27.6412,27.67,27.5693,27.5765,113800.0
2009-05-08 14:30:00,38.33,38.47,38.33,38.47,89200.0,27.5765,27.6772,27.5765,27.6772,89200.0
2009-05-08 14:35:00,38.46,38.51,38.42,38.46,88400.0,27.67,27.706,27.6412,27.67,88400.0
2009-05-08 14:40:00,38.46,38.51,38.39,38.46,118800.0,27.67,27.706,27.6196,27.67,118800.0
2009-05-08 14:45:00,38.46,38.57,38.43,38.55,164000.0,27.67,27.7491,27.6484,27.7347,164000.0
2009-05-08 14:50:00,38.55,38.59,38.55,38.57,82600.0,27.7347,27.7635,27.7347,27.7491,82600.0
2009-05-08 14:55:00,38.58,38.63,38.56,38.59,80600.0,27.7563,27.7923,27.7419,27.7635,80600.0
2009-05-08 15:00:00,38.59,38.66,38.57,38.62,77200.0,27.7635,27.8139,27.7491,27.7851,77200.0
2009-05-08 15:05:00,38.6,38.67,38.47,38.66,131000.0,27.7707,27.8211,27.6772,27.8139,131000.0
2009-05-08 15:10:00,38.65,38.7,38.61,38.63,116600.0,27.8067,27.8427,27.7779,27.7923,116600.0
2009-05-08 15:15:00,38.63,38.69,38.56,38.6,197200.0,27.7923,27.8355,27.7419,27.7707,197200.0
2009-05-08 15:20:00,38.62,38.69,38.57,38.62,139800.0,27.7851,27.8355,27.7491,27.7851,139800.0
2009-05-08 15:25:00,38.62,38.7,38.43,38.43,71800.0,27.7851,27.8427,27.6484,27.6484,71800.0
2009-05-08 15:30:00,38.43,38.48,38.35,38.38,178600.0,27.6484,27.6844,27.5908,27.6124,178600.0
2009-05-08 15:35:00,38.38,38.4,38.24,38.26,137400.0,27.6124,27.6268,27.5117,27.5261,137400.0
2009-05-08 15:40:00,38.26,38.48,38.26,38.47,169000.0,27.5261,27.6844,27.5261,27.6772,169000.0
2009-05-08 15:45:00,38.48,38.48,38.32,38.33,146000.0,27.6844,27.6844,27.5693,27.5765,146000.0
2009-05-08 15:50:00,38.33,38.35,38.14,38.25,203600.0,27.5765,27.5908,27.4398,27.5189,203600.0
2009-05-08 15:55:00,38.25,38.43,38.23,38.35,284000.0,27.5189,27.6484,27.5045,27.5908,284000.0
2009-05-11 09:30:00,37.67,37.74,37.4,37.46,122600.0,27.1016,27.152,26.9074,26.9505,122600.0
2009-05-11 09:35:00,37.47,37.47,36.94,37.06,146400.0,26.9577,26.9577,26.5764,26.6628,146400.0
2009-05-11 09:40:00,37.06,37.31,36.96,37.12,137800.0,26.6628,26.8426,26.5908,26.7059,137800.0
2009-05-11 09:45:00,37.11,37.17,36.85,36.92,140000.0,26.6987,26.7419,26.5117,26.562,140000.0
2009-05-11 09:50:00,36.93,36.99,36.87,36.98,171400.0,26.5692,26.6124,26.5261,26.6052,171400.0
2009-05-11 09:55:00,36.98,37.04,36.92,36.96,110400.0,26.6052,26.6484,26.562,26.5908,110400.0
2009-05-11 10:00:00,36.98,37.03,36.91,37.0,78800.0,26.6052,26.6412,26.5548,26.6196,78800.0
2009-05-11 10:05:00,37.0,37.07,36.97,36.99,115400.0,26.6196,26.67,26.598,26.6124,115400.0
2009-05-11 10:10:00,36.99,37.23,36.97,37.13,155200.0,26.6124,26.7851,26.598,26.7131,155200.0
2009-05-11 10:15:00,37.13,37.19,37.02,37.14,60600.0,26.7131,26.7563,26.634,26.7203,60600.0
2009-05-11 10:20:00,37.12,37.31,37.03,37.05,52000.0,26.7059,26.8426,26.6412,26.6556,52000.0
2009-05-11 10:25:00,37.05,37.1,36.91,36.97,108400.0,26.6556,26.6915,26.5548,26.598,108400.0
2009-05-11 10:30:00,36.95,37.13,36.92,37.05,107000.0,26.5836,26.7131,26.562,26.6556,107000.0
2009-05-11 10:35:00,37.03,37.07,36.97,37.0,71400.0,26.6412,26.67,26.598,26.6196,71400.0
2009-05-11 10:40:00,37.0,37.22,36.98,37.2,99400.0,26.6196,26.7779,26.6052,26.7635,99400.0
2009-05-11 10:45:00,37.22,37.22,37.01,37.04,55000.0,26.7779,26.7779,26.6268,26.6484,55000.0
2009-05-11 10:50:00,37.05,37.06,37.0,37.06,60400.0,26.6556,26.6628,26.6196,26.6628,60400.0
2009-05-11 10:55:00,37.04,37.05,36.93,36.99,61400.0,26.6484,26.6556,26.5692,26.6124,61400.0
2009-05-11 11:00:00,36.96,37.04,36.89,36.95,58200.0,26.5908,26.6484,26.5405,26.5836,58200.0
2009-05-11 11:05:00,36.94,36.94,36.83,36.86,67800.0,26.5764,26.5764,26.4973,26.5189,67800.0
2009-05-11 11:10:00,36.86,36.96,36.84,36.93,40800.0,26.5189,26.5908,26.5045,26.5692,40800.0
2009-05-11 11:15:00,36.94,37.05,36.88,36.88,51800.0,26.5764,26.6556,26.5333,26.5333,51800.0
2009-05-11 11:20:00,36.88,36.9,36.8,36.85,47800.0,26.5333,26.5476,26.4757,26.5117,47800.0
2009-05-11 11:25:00,36.85,36.91,36.81,36.85,41200.0,26.5117,26.5548,26.4829,26.5117,41200.0
2009-05-11 11:30:00,36.85,36.89,36.64,36.65,72800.0,26.5117,26.5405,26.3606,26.3678,72800.0
2009-05-11 11:35:00,36.66,36.69,36.62,36.66,53400.0,26.375,26.3966,26.3462,26.375,53400.0
2009-05-11 11:40:00,36.66,36.66,36.6,36.63,56800.0,26.375,26.375,26.3318,26.3534,56800.0
2009-05-11 11:45:00,36.62,36.71,36.59,36.69,70200.0,26.3462,26.4109,26.3246,26.3966,70200.0
2009-05-11 11:50:00,36.7,36.76,36.68,36.71,64600.0,26.4038,26.4469,26.3894,26.4109,64600.0
2009-05-11 11:55:00,36.71,36.79,36.67,36.71,64400.0,26.4109,26.4685,26.3822,26.4109,64400.0
2009-05-11 12:00:00,36.7,36.78,36.65,36.77,63600.0,26.4038,26.4613,26.3678,26.4541,63600.0
2009-05-11 12:05:00,36.77,36.82,36.74,36.76,73800.0,26.4541,26.4901,26.4325,26.4469,73800.0
2009-05-11 12:10:00,36.74,36.78,36.64,36.67,69200.0,26.4325,26.4613,26.3606,26.3822,69200.0
2009-05-11 12:15:00,36.66,36.72,36.65,36.7,67200.0,26.375,26.4181,26.3678,26.4038,67200.0
2009-05-11 12:20:00,36.7,36.72,36.63,36.69,52800.0,26.4038,26.4181,26.3534,26.3966,52800.0
2009-05-11 12:25:00,36.69,36.79,36.68,36.68,67600.0,26.3966,26.4685,26.3894,26.3894,67600.0
2009-05-11 12:30:00,36.67,36.7,36.57,36.57,85800.0,26.3822,26.4038,26.3102,26.3102,85800.0
2009-05-11 12:35:00,36.57,36.77,36.55,36.74,70000.0,26.3102,26.4541,26.2958,26.4325,70000.0
2009-05-11 12:40:00,36.74,36.74,36.63,36.72,79200.0,26.4325,26.4325,26.3534,26.4181,79200.0
2009-05-11 12:45:00,36.71,36.76,36.65,36.65,53000.0,26.4109,26.4469,26.3678,26.3678,53000.0
2009-05-11 12:50:00,36.65,36.65,36.54,36.55,64000.0,26.3678,26.3678,26.2886,26.2958,64000.0
2009-05-11 12:55:00,36.55,36.62,36.54,36.55,56600.0,26.2958,26.3462,26.2886,26.2958,56600.0
2009-05-11 13:00:00,36.55,36.57,36.48,36.5,66800.0,26.2958,26.3102,26.2455,26.2599,66800.0
2009-05-11 13:05:00,36.5,36.55,36.48,36.52,74800.0,26.2599,26.2958,26.2455,26.2743,74800.0
2009-05-11 13:10:00,36.52,36.61,36.45,36.48,114800.0,26.2743,26.339,26.2239,26.2455,114800.0
2009-05-11 13:15:00,36.48,36.55,36.44,36.51,61200.0,26.2455,26.2958,26.2167,26.2671,61200.0
2009-05-11 13:20:00,36.51,36.54,36.48,36.52,100200.0,26.2671,26.2886,26.2455,26.2743,100200.0
2009-05-11 13:25:00,36.52,36.63,36.48,36.63,57200.0,26.2743,26.3534,26.2455,26.3534,57200.0
2009-05-11 13:30:00,36.62,36.66,36.57,36.66,66400.0,26.3462,26.375,26.3102,26.375,66400.0
2009-05-11 13:35:00,36.67,36.8,36.6,36.77,71200.0,26.3822,26.4757,26.3318,26.4541,71200.0
2009-05-11 13:40:00,36.79,36.79,36.68,36.7,55200.0,26.4685,26.4685,26.3894,26.4038,55200.0
2009-05-11 13:45:00,36.69,36.72,36.66,36.67,38200.0,26.3966,26.4181,26.375,26.3822,38200.0
2009-05-11 13:50:00,36.69,36.69,36.63,36.68,47800.0,26.3966,26.3966,26.3534,26.3894,47800.0
2009-05-11 13:55:00,36.67,36.68,36.58,36.62,46200.0,26.3822,26.3894,26.3174,26.3462,46200.0
2009-05-11 14:00:00,36.63,36.63,36.51,36.56,71800.0,26.3534,26.3534,26.2671,26.303,71800.0
2009-05-11 14:05:00,36.56,36.66,36.52,36.66,49600.0,26.303,26.375,26.2743,26.375,49600.0
2009-05-11 14:10:00,36.66,36.75,36.65,36.73,99400.0,26.375,26.4397,26.3678,26.4253,99400.0
2009-05-11 14:15:00,36.73,36.81,36.69,36.78,74800.0,26.4253,26.4829,26.3966,26.4613,74800.0
2009-05-11 14:20:00,36.79,36.88,36.76,36.86,74600.0,26.4685,26.5333,26.4469,26.5189,74600.0
2009-05-11 14:25:00,36.85,36.89,36.81,36.85,86000.0,26.5117,26.5405,26.4829,26.5117,86000.0
2009-05-11 14:30:00,36.85,36.95,36.84,36.92,81800.0,26.5117,26.5836,26.5045,26.562,81800.0
2009-05-11 14:35:00,36.92,36.96,36.77,36.81,94200.0,26.562,26.5908,26.4541,26.4829,94200.0
2009-05-11 14:40:00,36.82,36.84,36.77,36.83,81400.0,26.4901,26.5045,26.4541,26.4973,81400.0
2009-05-11 14:45:00,36.84,36.9,36.79,36.85,148000.0,26.5045,26.5476,26.4685,26.5117,148000.0
2009-05-11 14:50:00,36.86,36.92,36.85,36.85,62600.0,26.5189,26.562,26.5117,26.5117,62600.0
2009-05-11 14:55:00,36.84,36.94,36.83,36.92,84200.0,26.5045,26.5764,26.4973,26.562,84200.0
2009-05-11 15:00:00,36.93,36.99,36.75,36.77,122200.0,26.5692,26.6124,26.4397,26.4541,122200.0
2009-05-11 15:05:00,36.76,36.81,36.75,36.8,82000.0,26.4469,26.4829,26.4397,26.4757,82000.0
2009-05-11 15:10:00,36.79,36.88,36.76,36.79,89600.0,26.4685,26.5333,26.4469,26.4685,89600.0
2009-05-11 15:15:00,36.79,36.9,36.79,36.82,103000.0,26.4685,26.5476,26.4685,26.4901,103000.0
2009-05-11 15:20:00,36.82,36.85,36.73,36.76,143200.0,26.4901,26.5117,26.4253,26.4469,143200.0
2009-05-11 15:25:00,36.76,36.83,36.74,36.8,87600.0,26.4469,26.4973,26.4325,26.4757,87600.0
2009-05-11 15:30:00,36.79,36.8,36.67,36.68,85200.0,26.4685,26.4757,26.3822,26.3894,85200.0
2009-05-11 15:35:00,36.68,36.77,36.68,36.72,69000.0,26.3894,26.4541,26.3894,26.4181,69000.0
2009-05-11 15:40:00,36.72,36.84,36.71,36.79,190400.0,26.4181,26.5045,26.4109,26.4685,190400.0
2009-05-11 15:45:00,36.79,36.93,36.77,36.93,180200.0,26.4685,26.5692,26.4541,26.5692,180200.0
2009-05-11 15:50:00,36.92,36.99,36.85,36.99,187800.0,26.562,26.6124,26.5117,26.6124,187800.0
2009-05-11 15:55:00,36.99,37.01,36.84,36.86,212800.0,26.6124,26.6268,26.5045,26.5189,212800.0
2009-05-12 09:30:00,37.48,37.49,37.24,37.25,227000.0,26.9649,26.9721,26.7923,26.7995,227000.0
2009-05-12 09:35:00,37.25,37.25,36.43,36.43,318600.0,26.7995,26.7995,26.2095,26.2095,318600.0
2009-05-12 09:40:00,36.43,36.47,36.02,36.05,278400.0,26.2095,26.2383,25.9145,25.9361,278400.0
2009-05-12 09:45:00,36.06,36.15,35.94,35.94,307600.0,25.9433,26.0081,25.857,25.857,307600.0
2009-05-12 09:50:00,35.95,36.13,35.92,36.13,153400.0,25.8642,25.9937,25.8426,25.9937,153400.0
2009-05-12 09:55:00,36.13,36.27,36.11,36.27,148000.0,25.9937,26.0944,25.9793,26.0944,148000.0
2009-05-12 10:00:00,36.27,36.39,36.23,36.39,225200.0,26.0944,26.1807,26.0656,26.1807,225200.0
2009-05-12 10:05:00,36.38,36.38,36.24,36.31,129000.0,26.1735,26.1735,26.0728,26.1232,129000.0
2009-05-12 10:10:00,36.3,36.3,36.13,36.14,96800.0,26.116,26.116,25.9937,26.0009,96800.0
2009-05-12 10:15:00,36.15,36.25,36.15,36.24,77200.0,26.0081,26.08,26.0081,26.0728,77200.0
2009-05-12 10:20:00,36.24,36.25,36.17,36.2,94600.0,26.0728,26.08,26.0224,26.044,94600.0
2009-05-12 10:25:00,36.21,36.24,36.12,36.18,97000.0,26.0512,26.0728,25.9865,26.0296,97000.0
2009-05-12 10:30:00,36.18,36.22,36.1,36.12,110800.0,26.0296,26.0584,25.9721,25.9865,110800.0
2009-05-12 10:35:00,36.12,36.16,35.98,36.09,76000.0,25.9865,26.0153,25.8858,25.9649,76000.0
2009-05-12 10:40:00,36.08,36.1,35.99,36.1,103200.0,25.9577,25.9721,25.8929,25.9721,103200.0
2009-05-12 10:45:00,36.1,36.17,36.06,36.1,84800.0,25.9721,26.0224,25.9433,25.9721,84800.0
2009-05-12 10:50:00,36.08,36.09,35.88,35.9,113800.0,25.9577,25.9649,25.8138,25.8282,113800.0
2009-05-12 10:55:00,35.9,35.93,35.74,35.82,205400.0,25.8282,25.8498,25.7131,25.7706,205400.0
2009-05-12 11:00:00,35.83,35.95,35.82,35.94,107000.0,25.7778,25.8642,25.7706,25.857,107000.0
2009-05-12 11:05:00,35.94,35.99,35.9,35.99,56400.0,25.857,25.8929,25.8282,25.8929,56400.0
2009-05-12 11:10:00,35.98,36.01,35.9,35.98,97800.0,25.8858,25.9073,25.8282,25.8858,97800.0
2009-05-12 11:15:00,35.99,36.09,35.95,36.09,60800.0,25.8929,25.9649,25.8642,25.9649,60800.0
2009-05-12 11:20:00,36.09,36.1,35.98,36.02,85000.0,25.9649,25.9721,25.8858,25.9145,85000.0
2009-05-12 11:25:00,36.03,36.1,35.99,36.07,100600.0,25.9217,25.9721,25.8929,25.9505,100600.0
2009-05-12 11:30:00,36.07,36.17,36.04,36.06,109600.0,25.9505,26.0224,25.9289,25.9433,109600.0
2009-05-12 11:35:00,36.06,36.08,36.02,36.02,92200.0,25.9433,25.9577,25.9145,25.9145,92200.0
2009-05-12 11:40:00,36.02,36.08,35.96,36.0,145200.0,25.9145,25.9577,25.8714,25.9001,145200.0
2009-05-12 11:45:00,36.0,36.0,35.91,35.93,63000.0,25.9001,25.9001,25.8354,25.8498,63000.0
2009-05-12 11:50:00,35.92,35.96,35.79,35.87,100200.0,25.8426,25.8714,25.7491,25.8066,100200.0
2009-05-12 11:55:00,35.86,35.99,35.84,35.98,40000.0,25.7994,25.8929,25.785,25.8858,40000.0
2009-05-12 12:00:00,35.98,36.02,35.97,35.98,73000.0,25.8858,25.9145,25.8786,25.8858,73000.0
2009-05-12 12:05:00,35.98,35.99,35.87,35.9,58200.0,25.8858,25.8929,25.8066,25.8282,58200.0
2009-05-12 12:10:00,35.88,35.96,35.88,35.91,54000.0,25.8138,25.8714,25.8138,25.8354,54000.0
2009-05-12 12:15:00,35.9,35.91,35.74,35.74,67000.0,25.8282,25.8354,25.7131,25.7131,67000.0
2009-05-12 12:20:00,35.75,35.76,35.6,35.62,112400.0,25.7203,25.7275,25.6124,25.6268,112400.0
2009-05-12 12:25:00,35.61,35.64,35.58,35.62,62800.0,25.6196,25.6411,25.598,25.6268,62800.0
2009-05-12 12:30:00,35.62,35.62,35.51,35.51,80800.0,25.6268,25.6268,25.5476,25.5476,80800.0
2009-05-12 12:35:00,35.51,35.55,35.48,35.55,89200.0,25.5476,25.5764,25.526,25.5764,89200.0
2009-05-12 12:40:00,35.54,35.56,35.5,35.51,62400.0,25.5692,25.5836,25.5404,25.5476,62400.0
2009-05-12 12:45:00,35.51,35.61,35.51,35.57,92200.0,25.5476,25.6196,25.5476,25.5908,92200.0
2009-05-12 12:50:00,35.58,35.63,35.56,35.58,63000.0,25.598,25.6339,25.5836,25.598,63000.0
2009-05-12 12:55:00,35.57,35.6,35.5,35.51,44600.0,25.5908,25.6124,25.5404,25.5476,44600.0
2009-05-12 13:00:00,35.52,35.63,35.51,35.62,56400.0,25.5548,25.6339,25.5476,25.6268,56400.0
2009-05-12 13:05:00,35.61,35.64,35.55,35.6,66200.0,25.6196,25.6411,25.5764,25.6124,66200.0
2009-05-12 13:10:00,35.62,35.7,35.59,35.68,89000.0,25.6268,25.6843,25.6052,25.6699,89000.0
2009-05-12 13:15:00,35.65,35.81,35.65,35.8,38800.0,25.6483,25.7634,25.6483,25.7563,38800.0
2009-05-12 13:20:00,35.8,35.96,35.77,35.94,77800.0,25.7563,25.8714,25.7347,25.857,77800.0
2009-05-12 13:25:00,35.93,35.94,35.79,35.79,101800.0,25.8498,25.857,25.7491,25.7491,101800.0
2009-05-12 13:30:00,35.81,35.81,35.69,35.7,78000.0,25.7634,25.7634,25.6771,25.6843,78000.0
2009-05-12 13:35:00,35.7,35.91,35.7,35.85,91600.0,25.6843,25.8354,25.6843,25.7922,91600.0
2009-05-12 13:40:00,35.85,35.87,35.77,35.82,57000.0,25.7922,25.8066,25.7347,25.7706,57000.0
2009-05-12 13:45:00,35.83,35.87,35.8,35.83,75200.0,25.7778,25.8066,25.7563,25.7778,75200.0
2009-05-12 13:50:00,35.83,35.84,35.75,35.77,79000.0,25.7778,25.785,25.7203,25.7347,79000.0
2009-05-12 13:55:00,35.77,35.77,35.64,35.68,46400.0,25.7347,25.7347,25.6411,25.6699,46400.0
2009-05-12 14:00:00,35.67,35.79,35.63,35.77,74800.0,25.6627,25.7491,25.6339,25.7347,74800.0
2009-05-12 14:05:00,35.77,35.9,35.73,35.82,54400.0,25.7347,25.8282,25.7059,25.7706,54400.0
2009-05-12 14:10:00,35.84,35.91,35.78,35.85,116000.0,25.785,25.8354,25.7419,25.7922,116000.0
2009-05-12 14:15:00,35.85,35.97,35.85,35.95,70600.0,25.7922,25.8786,25.7922,25.8642,70600.0
2009-05-12 14:20:00,35.96,36.05,35.95,36.02,114000.0,25.8714,25.9361,25.8642,25.9145,114000.0
2009-05-12 14:25:00,36.0,36.09,35.93,35.97,102600.0,25.9001,25.9649,25.8498,25.8786,102600.0
2009-05-12 14:30:00,35.97,35.99,35.9,35.99,53600.0,25.8786,25.8929,25.8282,25.8929,53600.0
2009-05-12 14:35:00,36.01,36.25,35.99,36.23,58200.0,25.9073,26.08,25.8929,26.0656,58200.0
2009-05-12 14:40:00,36.22,36.35,36.22,36.27,89800.0,26.0584,26.1519,26.0584,26.0944,89800.0
2009-05-12 14:45:00,36.26,36.29,36.24,36.28,102600.0,26.0872,26.1088,26.0728,26.1016,102600.0
2009-05-12 14:50:00,36.28,36.47,36.28,36.43,123200.0,26.1016,26.2383,26.1016,26.2095,123200.0
2009-05-12 14:55:00,36.43,36.52,36.38,36.38,122200.0,26.2095,26.2743,26.1735,26.1735,122200.0
2009-05-12 15:00:00,36.39,36.6,36.39,36.41,115400.0,26.1807,26.3318,26.1807,26.1951,115400.0
2009-05-12 15:05:00,36.4,36.49,36.28,36.4,136600.0,26.1879,26.2527,26.1016,26.1879,136600.0
2009-05-12 15:10:00,36.42,36.43,36.32,36.41,98000.0,26.2023,26.2095,26.1304,26.1951,98000.0
2009-05-12 15:15:00,36.41,36.53,36.41,36.49,63200.0,26.1951,26.2814,26.1951,26.2527,63200.0
2009-05-12 15:20:00,36.49,36.63,36.4,36.63,92600.0,26.2527,26.3534,26.1879,26.3534,92600.0
2009-05-12 15:25:00,36.63,36.79,36.62,36.69,217800.0,26.3534,26.4685,26.3462,26.3966,217800.0
2009-05-12 15:30:00,36.68,36.73,36.49,36.56,132800.0,26.3894,26.4253,26.2527,26.303,132800.0
2009-05-12 15:35:00,36.56,36.69,36.56,36.6,124000.0,26.303,26.3966,26.303,26.3318,124000.0
2009-05-12 15:40:00,36.6,36.65,36.48,36.52,158800.0,26.3318,26.3678,26.2455,26.2743,158800.0
2009-05-12 15:45:00,36.52,36.74,36.52,36.63,174600.0,26.2743,26.4325,26.2743,26.3534,174600.0
2009-05-12 15:50:00,36.63,36.68,36.52,36.53,162600.0,26.3534,26.3894,26.2743,26.2814,162600.0
2009-05-12 15:55:00,36.52,36.63,36.51,36.58,190800.0,26.2743,26.3534,26.2671,26.3174,190800.0
2009-05-13 09:30:00,35.65,36.18,35.65,36.08,128000.0,25.6483,26.0296,25.6483,25.9577,128000.0
2009-05-13 09:35:00,36.08,36.08,35.45,35.56,173600.0,25.9577,25.9577,25.5044,25.5836,173600.0
2009-05-13 09:40:00,35.57,35.79,35.46,35.77,78400.0,25.5908,25.7491,25.5116,25.7347,78400.0
2009-05-13 09:45:00,35.76,35.91,35.62,35.79,92800.0,25.7275,25.8354,25.6268,25.7491,92800.0
2009-05-13 09:50:00,35.79,35.8,35.69,35.8,92800.0,25.7491,25.7563,25.6771,25.7563,92800.0
2009-05-13 09:55:00,35.8,35.8,35.72,35.74,58400.0,25.7563,25.7563,25.6987,25.7131,58400.0
2009-05-13 10:00:00,35.72,35.74,35.51,35.71,73600.0,25.6987,25.7131,25.5476,25.6915,73600.0
2009-05-13 10:05:00,35.71,35.82,35.67,35.79,85600.0,25.6915,25.7706,25.6627,25.7491,85600.0
2009-05-13 10:10:00,35.78,35.99,35.78,35.99,62600.0,25.7419,25.8929,25.7419,25.8929,62600.0
2009-05-13 10:15:00,35.98,36.02,35.83,35.85,91200.0,25.8858,25.9145,25.7778,25.7922,91200.0
2009-05-13 10:20:00,35.83,35.85,35.72,35.85,86200.0,25.7778,25.7922,25.6987,25.7922,86200.0
2009-05-13 10:25:00,35.85,36.13,35.81,35.98,87800.0,25.7922,25.9937,25.7634,25.8858,87800.0
2009-05-13 10:30:00,36.01,36.26,35.99,36.26,256200.0,25.9073,26.0872,25.8929,26.0872,256200.0
2009-05-13 10:35:00,36.25,36.29,36.06,36.13,114600.0,26.08,26.1088,25.9433,25.9937,114600.0
2009-05-13 10:40:00,36.13,36.13,35.84,35.84,92800.0,25.9937,25.9937,25.785,25.785,92800.0
2009-05-13 10:45:00,35.83,35.85,35.56,35.68,164200.0,25.7778,25.7922,25.5836,25.6699,164200.0
2009-05-13 10:50:00,35.67,35.68,35.43,35.51,107400.0,25.6627,25.6699,25.4901,25.5476,107400.0
2009-05-13 10:55:00,35.5,35.59,35.45,35.45,91800.0,25.5404,25.6052,25.5044,25.5044,91800.0
2009-05-13 11:00:00,35.45,35.55,35.38,35.55,51800.0,25.5044,25.5764,25.4541,25.5764,51800.0
2009-05-13 11:05:00,35.56,35.58,35.35,35.38,64600.0,25.5836,25.598,25.4325,25.4541,64600.0
2009-05-13 11:10:00,35.38,35.48,35.36,35.36,68000.0,25.4541,25.526,25.4397,25.4397,68000.0
2009-05-13 11:15:00,35.36,35.39,35.26,35.35,104800.0,25.4397,25.4613,25.3677,25.4325,104800.0
2009-05-13 11:20:00,35.35,35.42,35.35,35.39,53800.0,25.4325,25.4829,25.4325,25.4613,53800.0
2009-05-13 11:25:00,35.39,35.39,35.27,35.28,38200.0,25.4613,25.4613,25.3749,25.3821,38200.0
2009-05-13 11:30:00,35.27,35.28,35.21,35.27,51000.0,25.3749,25.3821,25.3318,25.3749,51000.0
2009-05-13 11:35:00,35.27,35.32,35.18,35.18,53800.0,25.3749,25.4109,25.3102,25.3102,53800.0
2009-05-13 11:40:00,35.19,35.23,35.13,35.15,71800.0,25.3174,25.3462,25.2742,25.2886,71800.0
2009-05-13 11:45:00,35.15,35.2,35.13,35.19,67600.0,25.2886,25.3246,25.2742,25.3174,67600.0
2009-05-13 11:50:00,35.19,35.27,35.18,35.26,39200.0,25.3174,25.3749,25.3102,25.3677,39200.0
2009-05-13 11:55:00,35.27,35.35,35.22,35.29,79200.0,25.3749,25.4325,25.339,25.3893,79200.0
2009-05-13 12:00:00,35.29,35.38,35.27,35.34,95200.0,25.3893,25.4541,25.3749,25.4253,95200.0
2009-05-13 12:05:00,35.35,35.38,35.3,35.38,71200.0,25.4325,25.4541,25.3965,25.4541,71200.0
2009-05-13 12:10:00,35.39,35.46,35.31,35.43,86200.0,25.4613,25.5116,25.4037,25.4901,86200.0
2009-05-13 12:15:00,35.43,35.44,35.35,35.41,37400.0,25.4901,25.4972,25.4325,25.4757,37400.0
2009-05-13 12:20:00,35.4,35.42,35.31,35.34,35800.0,25.4685,25.4829,25.4037,25.4253,35800.0
2009-05-13 12:25:00,35.33,35.33,35.22,35.3,55400.0,25.4181,25.4181,25.339,25.3965,55400.0
2009-05-13 12:30:00,35.3,35.31,35.16,35.19,54000.0,25.3965,25.4037,25.2958,25.3174,54000.0
2009-05-13 12:35:00,35.19,35.2,35.15,35.15,27800.0,25.3174,25.3246,25.2886,25.2886,27800.0
2009-05-13 12:40:00,35.15,35.2,35.12,35.14,46400.0,25.2886,25.3246,25.267,25.2814,46400.0
2009-05-13 12:45:00,35.14,35.14,35.04,35.07,41400.0,25.2814,25.2814,25.2095,25.2311,41400.0
2009-05-13 12:50:00,35.08,35.09,34.93,34.93,74200.0,25.2382,25.2454,25.1303,25.1303,74200.0
2009-05-13 12:55:00,34.95,34.97,34.81,34.82,67200.0,25.1447,25.1591,25.044,25.0512,67200.0
2009-05-13 13:00:00,34.82,34.92,34.76,34.92,52800.0,25.0512,25.1231,25.008,25.1231,52800.0
2009-05-13 13:05:00,34.92,34.93,34.71,34.71,75000.0,25.1231,25.1303,24.9721,24.9721,75000.0
2009-05-13 13:10:00,34.72,34.79,34.59,34.79,93600.0,24.9792,25.0296,24.8857,25.0296,93600.0
2009-05-13 13:15:00,34.79,34.88,34.79,34.86,155400.0,25.0296,25.0944,25.0296,25.08,155400.0
2009-05-13 13:20:00,34.86,34.94,34.85,34.9,50800.0,25.08,25.1375,25.0728,25.1087,50800.0
2009-05-13 13:25:00,34.91,34.92,34.76,34.77,43400.0,25.1159,25.1231,25.008,25.0152,43400.0
2009-05-13 13:30:00,34.77,34.77,34.68,34.73,44400.0,25.0152,25.0152,24.9505,24.9864,44400.0
2009-05-13 13:35:00,34.74,34.96,34.73,34.95,45000.0,24.9936,25.1519,24.9864,25.1447,45000.0
2009-05-13 13:40:00,34.96,35.01,34.93,34.95,97200.0,25.1519,25.1879,25.1303,25.1447,97200.0
2009-05-13 13:45:00,34.97,35.07,34.94,35.07,109800.0,25.1591,25.2311,25.1375,25.2311,109800.0
2009-05-13 13:50:00,35.07,35.19,35.05,35.08,95400.0,25.2311,25.3174,25.2167,25.2382,95400.0
2009-05-13 13:55:00,35.09,35.17,35.06,35.15,39400.0,25.2454,25.303,25.2239,25.2886,39400.0
2009-05-13 14:00:00,35.13,35.18,34.92,34.99,50200.0,25.2742,25.3102,25.1231,25.1735,50200.0
2009-05-13 14:05:00,35.01,35.07,34.98,35.04,46400.0,25.1879,25.2311,25.1663,25.2095,46400.0
2009-05-13 14:10:00,35.05,35.22,35.02,35.13,102400.0,25.2167,25.339,25.1951,25.2742,102400.0
2009-05-13 14:15:00,35.13,35.2,35.01,35.02,88200.0,25.2742,25.3246,25.1879,25.1951,88200.0
2009-05-13 14:20:00,35.01,35.1,34.98,35.09,86000.0,25.1879,25.2526,25.1663,25.2454,86000.0
2009-05-13 14:25:00,35.1,35.24,35.1,35.2,63200.0,25.2526,25.3534,25.2526,25.3246,63200.0
2009-05-13 14:30:00,35.19,35.19,35.1,35.16,43800.0,25.3174,25.3174,25.2526,25.2958,43800.0
2009-05-13 14:35:00,35.17,35.2,35.13,35.2,49000.0,25.303,25.3246,25.2742,25.3246,49000.0
2009-05-13 14:40:00,35.2,35.22,35.13,35.22,47600.0,25.3246,25.339,25.2742,25.339,47600.0
2009-05-13 14:45:00,35.22,35.22,35.07,35.1,60000.0,25.339,25.339,25.2311,25.2526,60000.0
2009-05-13 14:50:00,35.1,35.14,35.07,35.08,84600.0,25.2526,25.2814,25.2311,25.2382,84600.0
2009-05-13 14:55:00,35.08,35.27,35.07,35.24,43600.0,25.2382,25.3749,25.2311,25.3534,43600.0
2009-05-13 15:00:00,35.25,35.27,35.01,35.01,77600.0,25.3606,25.3749,25.1879,25.1879,77600.0
2009-05-13 15:05:00,35.0,35.09,34.99,35.02,49600.0,25.1807,25.2454,25.1735,25.1951,49600.0
2009-05-13 15:10:00,35.02,35.09,35.01,35.06,64000.0,25.1951,25.2454,25.1879,25.2239,64000.0
2009-05-13 15:15:00,35.06,35.12,35.03,35.1,70600.0,25.2239,25.267,25.2023,25.2526,70600.0
2009-05-13 15:20:00,35.1,35.27,35.04,35.24,66600.0,25.2526,25.3749,25.2095,25.3534,66600.0
2009-05-13 15:25:00,35.24,35.24,35.07,35.15,52800.0,25.3534,25.3534,25.2311,25.2886,52800.0
2009-05-13 15:30:00,35.16,35.23,35.12,35.21,101000.0,25.2958,25.3462,25.267,25.3318,101000.0
2009-05-13 15:35:00,35.23,35.29,35.21,35.24,61200.0,25.3462,25.3893,25.3318,25.3534,61200.0
2009-05-13 15:40:00,35.23,35.25,35.14,35.22,105400.0,25.3462,25.3606,25.2814,25.339,105400.0
2009-05-13 15:45:00,35.23,35.41,35.23,35.32,283800.0,25.3462,25.4757,25.3462,25.4109,283800.0
2009-05-13 15:50:00,35.32,35.37,35.14,35.22,209400.0,25.4109,25.4469,25.2814,25.339,209400.0
2009-05-13 15:55:00,35.22,35.24,35.16,35.19,249200.0,25.339,25.3534,25.2958,25.3174,249200.0
2009-05-14 09:30:00,35.16,35.16,34.77,35.06,126000.0,25.2958,25.2958,25.0152,25.2239,126000.0
2009-05-14 09:35:00,35.08,35.31,34.77,34.77,85200.0,25.2382,25.4037,25.0152,25.0152,85200.0
2009-05-14 09:40:00,34.74,35.05,34.7,34.96,82000.0,24.9936,25.2167,24.9649,25.1519,82000.0
2009-05-14 09:45:00,34.97,34.99,34.7,34.7,63200.0,25.1591,25.1735,24.9649,24.9649,63200.0
2009-05-14 09:50:00,34.72,34.77,34.61,34.66,77800.0,24.9792,25.0152,24.9001,24.9361,77800.0
2009-05-14 09:55:00,34.63,34.97,34.59,34.97,74000.0,24.9145,25.1591,24.8857,25.1591,74000.0
2009-05-14 10:00:00,34.97,35.0,34.86,34.92,122600.0,25.1591,25.1807,25.08,25.1231,122600.0
2009-05-14 10:05:00,34.94,35.23,34.9,35.07,87800.0,25.1375,25.3462,25.1087,25.2311,87800.0
2009-05-14 10:10:00,35.06,35.15,35.02,35.02,48800.0,25.2239,25.2886,25.1951,25.1951,48800.0
2009-05-14 10:15:00,35.04,35.21,35.0,35.06,45400.0,25.2095,25.3318,25.1807,25.2239,45400.0
2009-05-14 10:20:00,35.07,35.25,35.0,35.06,48600.0,25.2311,25.3606,25.1807,25.2239,48600.0
2009-05-14 10:25:00,35.05,35.07,34.97,35.0,60200.0,25.2167,25.2311,25.1591,25.1807,60200.0
2009-05-14 10:30:00,35.01,35.21,34.99,35.09,178600.0,25.1879,25.3318,25.1735,25.2454,178600.0
2009-05-14 10:35:00,35.1,35.38,35.08,35.16,151200.0,25.2526,25.4541,25.2382,25.2958,151200.0
2009-05-14 10:40:00,35.15,35.24,35.07,35.1,48600.0,25.2886,25.3534,25.2311,25.2526,48600.0
2009-05-14 10:45:00,35.11,35.13,35.02,35.05,49400.0,25.2598,25.2742,25.1951,25.2167,49400.0
2009-05-14 10:50:00,35.03,35.29,35.02,35.15,72600.0,25.2023,25.3893,25.1951,25.2886,72600.0
2009-05-14 10:55:00,35.18,35.27,35.15,35.24,44800.0,25.3102,25.3749,25.2886,25.3534,44800.0
2009-05-14 11:00:00,35.24,35.34,35.24,35.33,30600.0,25.3534,25.4253,25.3534,25.4181,30600.0
2009-05-14 11:05:00,35.32,35.42,35.24,35.3,45200.0,25.4109,25.4829,25.3534,25.3965,45200.0
2009-05-14 11:10:00,35.3,35.44,35.29,35.38,25800.0,25.3965,25.4972,25.3893,25.4541,25800.0
2009-05-14 11:15:00,35.38,35.54,35.37,35.48,42000.0,25.4541,25.5692,25.4469,25.526,42000.0
2009-05-14 11:20:00,35.48,35.48,35.38,35.46,39000.0,25.526,25.526,25.4541,25.5116,39000.0
2009-05-14 11:25:00,35.47,35.49,35.42,35.49,48400.0,25.5188,25.5332,25.4829,25.5332,48400.0
2009-05-14 11:30:00,35.49,35.51,35.42,35.42,20400.0,25.5332,25.5476,25.4829,25.4829,20400.0
2009-05-14 11:35:00,35.42,35.48,35.39,35.47,52400.0,25.4829,25.526,25.4613,25.5188,52400.0
2009-05-14 11:40:00,35.46,35.52,35.4,35.49,28200.0,25.5116,25.5548,25.4685,25.5332,28200.0
2009-05-14 11:45:00,35.47,35.47,35.34,35.37,48000.0,25.5188,25.5188,25.4253,25.4469,48000.0
2009-05-14 11:50:00,35.38,35.49,35.38,35.4,39800.0,25.4541,25.5332,25.4541,25.4685,39800.0
2009-05-14 11:55:00,35.39,35.44,35.38,35.41,41600.0,25.4613,25.4972,25.4541,25.4757,41600.0
2009-05-14 12:00:00,35.42,35.6,35.4,35.6,75400.0,25.4829,25.6124,25.4685,25.6124,75400.0
2009-05-14 12:05:00,35.59,35.65,35.56,35.65,65200.0,25.6052,25.6483,25.5836,25.6483,65200.0
2009-05-14 12:10:00,35.63,35.76,35.63,35.74,99800.0,25.6339,25.7275,25.6339,25.7131,99800.0
2009-05-14 12:15:00,35.74,35.79,35.69,35.73,87000.0,25.7131,25.7491,25.6771,25.7059,87000.0
2009-05-14 12:20:00,35.73,35.74,35.66,35.74,45400.0,25.7059,25.7131,25.6555,25.7131,45400.0
2009-05-14 12:25:00,35.74,35.76,35.6,35.64,50000.0,25.7131,25.7275,25.6124,25.6411,50000.0
2009-05-14 12:30:00,35.64,35.77,35.62,35.66,43600.0,25.6411,25.7347,25.6268,25.6555,43600.0
2009-05-14 12:35:00,35.66,35.66,35.58,35.59,72400.0,25.6555,25.6555,25.598,25.6052,72400.0
2009-05-14 12:40:00,35.59,35.59,35.41,35.41,73600.0,25.6052,25.6052,25.4757,25.4757,73600.0
2009-05-14 12:45:00,35.41,35.47,35.35,35.47,86000.0,25.4757,25.5188,25.4325,25.5188,86000.0
2009-05-14 12:50:00,35.48,35.71,35.44,35.69,67800.0,25.526,25.6915,25.4972,25.6771,67800.0
2009-05-14 12:55:00,35.69,35.71,35.62,35.63,55800.0,25.6771,25.6915,25.6268,25.6339,55800.0
2009-05-14 13:00:00,35.63,35.7,35.6,35.65,54000.0,25.6339,25.6843,25.6124,25.6483,54000.0
2009-05-14 13:05:00,35.65,35.7,35.62,35.68,29200.0,25.6483,25.6843,25.6268,25.6699,29200.0
2009-05-14 13:10:00,35.67,35.71,35.55,35.55,41000.0,25.6627,25.6915,25.5764,25.5764,41000.0
2009-05-14 13:15:00,35.55,35.57,35.46,35.48,45200.0,25.5764,25.5908,25.5116,25.526,45200.0
2009-05-14 13:20:00,35.48,35.55,35.47,35.48,27200.0,25.526,25.5764,25.5188,25.526,27200.0
2009-05-14 13:25:00,35.48,35.48,35.42,35.46,25200.0,25.526,25.526,25.4829,25.5116,25200.0
2009-05-14 13:30:00,35.46,35.52,35.42,35.51,40400.0,25.5116,25.5548,25.4829,25.5476,40400.0
2009-05-14 13:35:00,35.51,35.67,35.51,35.64,25800.0,25.5476,25.6627,25.5476,25.6411,25800.0
2009-05-14 13:40:00,35.63,35.66,35.55,35.58,56800.0,25.6339,25.6555,25.5764,25.598,56800.0
2009-05-14 13:45:00,35.59,35.68,35.58,35.68,31200.0,25.6052,25.6699,25.598,25.6699,31200.0
2009-05-14 13:50:00,35.68,35.73,35.65,35.69,45200.0,25.6699,25.7059,25.6483,25.6771,45200.0
2009-05-14 13:55:00,35.69,35.73,35.58,35.6,27000.0,25.6771,25.7059,25.598,25.6124,27000.0
2009-05-14 14:00:00,35.6,35.79,35.59,35.75,38000.0,25.6124,25.7491,25.6052,25.7203,38000.0
2009-05-14 14:05:00,35.77,35.87,35.75,35.8,37800.0,25.7347,25.8066,25.7203,25.7563,37800.0
2009-05-14 14:10:00,35.8,35.86,35.77,35.83,44600.0,25.7563,25.7994,25.7347,25.7778,44600.0
2009-05-14 14:15:00,35.85,35.97,35.85,35.95,30000.0,25.7922,25.8786,25.7922,25.8642,30000.0
2009-05-14 14:20:00,35.94,35.96,35.87,35.92,50800.0,25.857,25.8714,25.8066,25.8426,50800.0
2009-05-14 14:25:00,35.91,35.91,35.77,35.84,44400.0,25.8354,25.8354,25.7347,25.785,44400.0
2009-05-14 14:30:00,35.84,35.84,35.74,35.82,41200.0,25.785,25.785,25.7131,25.7706,41200.0
2009-05-14 14:35:00,35.81,35.93,35.81,35.92,44200.0,25.7634,25.8498,25.7634,25.8426,44200.0
2009-05-14 14:40:00,35.93,35.96,35.89,35.91,41000.0,25.8498,25.8714,25.821,25.8354,41000.0
2009-05-14 14:45:00,35.92,35.95,35.82,35.87,46400.0,25.8426,25.8642,25.7706,25.8066,46400.0
2009-05-14 14:50:00,35.87,35.9,35.81,35.81,24400.0,25.8066,25.8282,25.7634,25.7634,24400.0
2009-05-14 14:55:00,35.8,35.82,35.74,35.77,46800.0,25.7563,25.7706,25.7131,25.7347,46800.0
2009-05-14 15:00:00,35.79,35.87,35.74,35.82,59600.0,25.7491,25.8066,25.7131,25.7706,59600.0
2009-05-14 15:05:00,35.82,35.82,35.7,35.72,67400.0,25.7706,25.7706,25.6843,25.6987,67400.0
2009-05-14 15:10:00,35.73,35.74,35.63,35.68,46400.0,25.7059,25.7131,25.6339,25.6699,46400.0
2009-05-14 15:15:00,35.68,35.8,35.6,35.77,44800.0,25.6699,25.7563,25.6124,25.7347,44800.0
2009-05-14 15:20:00,35.78,35.82,35.66,35.69,80800.0,25.7419,25.7706,25.6555,25.6771,80800.0
2009-05-14 15:25:00,35.69,35.82,35.69,35.77,57400.0,25.6771,25.7706,25.6771,25.7347,57400.0
2009-05-14 15:30:00,35.76,35.76,35.58,35.62,56000.0,25.7275,25.7275,25.598,25.6268,56000.0
2009-05-14 15:35:00,35.6,35.72,35.6,35.64,79400.0,25.6124,25.6987,25.6124,25.6411,79400.0
2009-05-14 15:40:00,35.66,35.8,35.65,35.73,72800.0,25.6555,25.7563,25.6483,25.7059,72800.0
2009-05-14 15:45:00,35.73,35.85,35.72,35.8,69000.0,25.7059,25.7922,25.6987,25.7563,69000.0
2009-05-14 15:50:00,35.8,35.88,35.71,35.71,102000.0,25.7563,25.8138,25.6915,25.6915,102000.0
2009-05-14 15:55:00,35.72,35.72,35.6,35.61,175600.0,25.6987,25.6987,25.6124,25.6196,175600.0
2009-05-15 09:30:00,35.46,35.55,35.18,35.36,273000.0,25.5116,25.5764,25.3102,25.4397,273000.0
2009-05-15 09:35:00,35.44,35.91,35.41,35.65,88200.0,25.4972,25.8354,25.4757,25.6483,88200.0
2009-05-15 09:40:00,35.63,35.64,35.29,35.32,43200.0,25.6339,25.6411,25.3893,25.4109,43200.0
2009-05-15 09:45:00,35.34,35.44,35.3,35.3,33400.0,25.4253,25.4972,25.3965,25.3965,33400.0
2009-05-15 09:50:00,35.33,35.35,35.13,35.27,58800.0,25.4181,25.4325,25.2742,25.3749,58800.0
2009-05-15 09:55:00,35.24,35.27,34.98,35.01,90200.0,25.3534,25.3749,25.1663,25.1879,90200.0
2009-05-15 10:00:00,35.0,35.01,34.82,34.87,86800.0,25.1807,25.1879,25.0512,25.0872,86800.0
2009-05-15 10:05:00,34.88,34.98,34.74,34.98,60400.0,25.0944,25.1663,24.9936,25.1663,60400.0
2009-05-15 10:10:00,34.99,35.01,34.76,34.88,81200.0,25.1735,25.1879,25.008,25.0944,81200.0
2009-05-15 10:15:00,34.88,34.97,34.83,34.94,47400.0,25.0944,25.1591,25.0584,25.1375,47400.0
2009-05-15 10:20:00,34.93,35.02,34.88,35.0,38400.0,25.1303,25.1951,25.0944,25.1807,38400.0
2009-05-15 10:25:00,35.02,35.07,34.93,35.01,203800.0,25.1951,25.2311,25.1303,25.1879,203800.0
2009-05-15 10:30:00,34.99,35.07,34.88,35.04,106200.0,25.1735,25.2311,25.0944,25.2095,106200.0
2009-05-15 10:35:00,35.06,35.1,34.95,35.1,173000.0,25.2239,25.2526,25.1447,25.2526,173000.0
2009-05-15 10:40:00,35.1,35.18,34.9,34.93,98600.0,25.2526,25.3102,25.1087,25.1303,98600.0
2009-05-15 10:45:00,34.94,34.96,34.87,34.9,49800.0,25.1375,25.1519,25.0872,25.1087,49800.0
2009-05-15 10:50:00,34.92,34.98,34.82,34.85,75800.0,25.1231,25.1663,25.0512,25.0728,75800.0
2009-05-15 10:55:00,34.85,34.92,34.79,34.8,56800.0,25.0728,25.1231,25.0296,25.0368,56800.0
2009-05-15 11:00:00,34.79,34.8,34.67,34.69,92000.0,25.0296,25.0368,24.9433,24.9577,92000.0
2009-05-15 11:05:00,34.69,34.7,34.42,34.44,189000.0,24.9577,24.9649,24.7634,24.7778,189000.0
2009-05-15 11:10:00,34.46,34.56,34.44,34.54,75400.0,24.7922,24.8641,24.7778,24.8497,75400.0
2009-05-15 11:15:00,34.53,34.56,34.46,34.49,45400.0,24.8426,24.8641,24.7922,24.8138,45400.0
2009-05-15 11:20:00,34.49,34.51,34.46,34.48,65800.0,24.8138,24.8282,24.7922,24.8066,65800.0
2009-05-15 11:25:00,34.49,34.62,34.46,34.61,58000.0,24.8138,24.9073,24.7922,24.9001,58000.0
2009-05-15 11:30:00,34.59,34.6,34.54,34.59,38200.0,24.8857,24.8929,24.8497,24.8857,38200.0
2009-05-15 11:35:00,34.6,34.63,34.49,34.49,47000.0,24.8929,24.9145,24.8138,24.8138,47000.0
2009-05-15 11:40:00,34.49,34.55,34.47,34.52,58400.0,24.8138,24.8569,24.7994,24.8354,58400.0
2009-05-15 11:45:00,34.52,34.53,34.47,34.49,56800.0,24.8354,24.8426,24.7994,24.8138,56800.0
2009-05-15 11:50:00,34.49,34.51,34.41,34.44,43000.0,24.8138,24.8282,24.7562,24.7778,43000.0
2009-05-15 11:55:00,34.45,34.46,34.34,34.34,44800.0,24.785,24.7922,24.7059,24.7059,44800.0
2009-05-15 12:00:00,34.34,34.35,34.26,34.34,93600.0,24.7059,24.7131,24.6483,24.7059,93600.0
2009-05-15 12:05:00,34.34,34.37,34.27,34.27,35800.0,24.7059,24.7274,24.6555,24.6555,35800.0
2009-05-15 12:10:00,34.29,34.37,34.27,34.34,45400.0,24.6699,24.7274,24.6555,24.7059,45400.0
2009-05-15 12:15:00,34.35,34.37,34.2,34.23,60400.0,24.7131,24.7274,24.6051,24.6267,60400.0
2009-05-15 12:20:00,34.24,34.29,34.21,34.29,25800.0,24.6339,24.6699,24.6123,24.6699,25800.0
2009-05-15 12:25:00,34.29,34.41,34.29,34.31,38800.0,24.6699,24.7562,24.6699,24.6843,38800.0
2009-05-15 12:30:00,34.3,34.33,34.26,34.26,38600.0,24.6771,24.6987,24.6483,24.6483,38600.0
2009-05-15 12:35:00,34.27,34.28,34.19,34.22,69400.0,24.6555,24.6627,24.5979,24.6195,69400.0
2009-05-15 12:40:00,34.23,34.23,34.13,34.13,94600.0,24.6267,24.6267,24.5548,24.5548,94600.0
2009-05-15 12:45:00,34.13,34.17,34.02,34.03,63800.0,24.5548,24.5836,24.4756,24.4828,63800.0
2009-05-15 12:50:00,34.05,34.05,33.91,33.92,73200.0,24.4972,24.4972,24.3965,24.4037,73200.0
2009-05-15 12:55:00,33.92,33.96,33.85,33.94,76400.0,24.4037,24.4325,24.3533,24.4181,76400.0
2009-05-15 13:00:00,33.93,33.96,33.84,33.85,82000.0,24.4109,24.4325,24.3461,24.3533,82000.0
2009-05-15 13:05:00,33.86,33.86,33.79,33.81,180600.0,24.3605,24.3605,24.3102,24.3245,180600.0
2009-05-15 13:10:00,33.81,33.94,33.75,33.88,363200.0,24.3245,24.4181,24.2814,24.3749,363200.0
2009-05-15 13:15:00,33.88,34.1,33.88,34.06,92600.0,24.3749,24.5332,24.3749,24.5044,92600.0
2009-05-15 13:20:00,34.06,34.09,34.01,34.05,61400.0,24.5044,24.526,24.4684,24.4972,61400.0
2009-05-15 13:25:00,34.04,34.06,33.99,34.0,67800.0,24.49,24.5044,24.454,24.4612,67800.0
2009-05-15 13:30:00,34.0,34.02,33.93,33.94,38600.0,24.4612,24.4756,24.4109,24.4181,38600.0
2009-05-15 13:35:00,33.94,33.96,33.85,33.9,61400.0,24.4181,24.4325,24.3533,24.3893,61400.0
2009-05-15 13:40:00,33.9,33.9,33.82,33.85,62800.0,24.3893,24.3893,24.3317,24.3533,62800.0
2009-05-15 13:45:00,33.85,33.93,33.84,33.92,86200.0,24.3533,24.4109,24.3461,24.4037,86200.0
2009-05-15 13:50:00,33.92,33.95,33.85,33.85,108600.0,24.4037,24.4253,24.3533,24.3533,108600.0
2009-05-15 13:55:00,33.85,33.87,33.83,33.84,72000.0,24.3533,24.3677,24.3389,24.3461,72000.0
2009-05-15 14:00:00,33.84,33.88,33.82,33.88,60800.0,24.3461,24.3749,24.3317,24.3749,60800.0
2009-05-15 14:05:00,33.87,33.98,33.83,33.98,57000.0,24.3677,24.4469,24.3389,24.4469,57000.0
2009-05-15 14:10:00,33.98,34.13,33.97,34.06,84800.0,24.4469,24.5548,24.4397,24.5044,84800.0
2009-05-15 14:15:00,34.06,34.1,34.03,34.06,41200.0,24.5044,24.5332,24.4828,24.5044,41200.0
2009-05-15 14:20:00,34.07,34.16,34.04,34.15,42400.0,24.5116,24.5764,24.49,24.5692,42400.0
2009-05-15 14:25:00,34.14,34.15,33.91,34.03,59400.0,24.562,24.5692,24.3965,24.4828,59400.0
2009-05-15 14:30:00,34.02,34.02,33.92,33.96,36600.0,24.4756,24.4756,24.4037,24.4325,36600.0
2009-05-15 14:35:00,33.96,33.99,33.92,33.99,45400.0,24.4325,24.454,24.4037,24.454,45400.0
2009-05-15 14:40:00,33.98,34.0,33.84,33.94,75400.0,24.4469,24.4612,24.3461,24.4181,75400.0
2009-05-15 14:45:00,33.93,33.95,33.88,33.88,49800.0,24.4109,24.4253,24.3749,24.3749,49800.0
2009-05-15 14:50:00,33.88,34.02,33.88,33.99,36600.0,24.3749,24.4756,24.3749,24.454,36600.0
2009-05-15 14:55:00,34.0,34.01,33.93,34.0,39000.0,24.4612,24.4684,24.4109,24.4612,39000.0
2009-05-15 15:00:00,33.99,34.0,33.89,33.93,37400.0,24.454,24.4612,24.3821,24.4109,37400.0
2009-05-15 15:05:00,33.92,33.99,33.85,33.91,70200.0,24.4037,24.454,24.3533,24.3965,70200.0
2009-05-15 15:10:00,33.93,33.98,33.87,33.96,118200.0,24.4109,24.4469,24.3677,24.4325,118200.0
2009-05-15 15:15:00,33.95,33.97,33.85,33.89,81800.0,24.4253,24.4397,24.3533,24.3821,81800.0
2009-05-15 15:20:00,33.9,34.07,33.9,34.07,105000.0,24.3893,24.5116,24.3893,24.5116,105000.0
2009-05-15 15:25:00,34.07,34.18,34.06,34.09,118200.0,24.5116,24.5907,24.5044,24.526,118200.0
2009-05-15 15:30:00,34.09,34.17,33.91,33.99,151000.0,24.526,24.5836,24.3965,24.454,151000.0
2009-05-15 15:35:00,33.98,34.09,33.94,33.99,99600.0,24.4469,24.526,24.4181,24.454,99600.0
2009-05-15 15:40:00,33.99,34.18,33.97,34.17,122200.0,24.454,24.5907,24.4397,24.5836,122200.0
2009-05-15 15:45:00,34.17,34.23,34.09,34.15,206400.0,24.5836,24.6267,24.526,24.5692,206400.0
2009-05-15 15:50:00,34.16,34.24,34.12,34.16,255200.0,24.5764,24.6339,24.5476,24.5764,255200.0
2009-05-15 15:55:00,34.16,34.18,34.1,34.16,294200.0,24.5764,24.5907,24.5332,24.5764,294200.0
2009-05-18 09:30:00,34.58,35.76,34.58,35.12,236200.0,24.8785,25.7275,24.8785,25.267,236200.0
2009-05-18 09:35:00,35.1,35.41,35.0,35.19,166000.0,25.2526,25.4757,25.1807,25.3174,166000.0
2009-05-18 09:40:00,35.23,35.37,35.15,35.3,104400.0,25.3462,25.4469,25.2886,25.3965,104400.0
2009-05-18 09:45:00,35.31,35.72,35.28,35.57,198400.0,25.4037,25.6987,25.3821,25.5908,198400.0
2009-05-18 09:50:00,35.56,35.81,35.54,35.74,183800.0,25.5836,25.7634,25.5692,25.7131,183800.0
2009-05-18 09:55:00,35.73,35.91,35.71,35.77,173200.0,25.7059,25.8354,25.6915,25.7347,173200.0
2009-05-18 10:00:00,35.77,35.81,35.59,35.62,78800.0,25.7347,25.7634,25.6052,25.6268,78800.0
2009-05-18 10:05:00,35.61,35.77,35.6,35.63,75800.0,25.6196,25.7347,25.6124,25.6339,75800.0
2009-05-18 10:10:00,35.62,35.67,35.48,35.57,89600.0,25.6268,25.6627,25.526,25.5908,89600.0
2009-05-18 10:15:00,35.58,35.69,35.53,35.58,99800.0,25.598,25.6771,25.562,25.598,99800.0
2009-05-18 10:20:00,35.6,35.77,35.6,35.72,121800.0,25.6124,25.7347,25.6124,25.6987,121800.0
2009-05-18 10:25:00,35.72,35.81,35.65,35.66,88400.0,25.6987,25.7634,25.6483,25.6555,88400.0
2009-05-18 10:30:00,35.68,35.87,35.67,35.73,109000.0,25.6699,25.8066,25.6627,25.7059,109000.0
2009-05-18 10:35:00,35.73,35.81,35.72,35.79,59400.0,25.7059,25.7634,25.6987,25.7491,59400.0
2009-05-18 10:40:00,35.77,35.85,35.72,35.8,118200.0,25.7347,25.7922,25.6987,25.7563,118200.0
2009-05-18 10:45:00,35.79,35.9,35.71,35.9,97400.0,25.7491,25.8282,25.6915,25.8282,97400.0
2009-05-18 10:50:00,35.89,35.93,35.85,35.88,51000.0,25.821,25.8498,25.7922,25.8138,51000.0
2009-05-18 10:55:00,35.88,35.88,35.77,35.82,91600.0,25.8138,25.8138,25.7347,25.7706,91600.0
2009-05-18 11:00:00,35.82,35.87,35.71,35.74,108200.0,25.7706,25.8066,25.6915,25.7131,108200.0
2009-05-18 11:05:00,35.75,35.75,35.63,35.7,146800.0,25.7203,25.7203,25.6339,25.6843,146800.0
2009-05-18 11:10:00,35.69,35.8,35.69,35.72,80000.0,25.6771,25.7563,25.6771,25.6987,80000.0
2009-05-18 11:15:00,35.72,35.85,35.72,35.76,50600.0,25.6987,25.7922,25.6987,25.7275,50600.0
2009-05-18 11:20:00,35.78,35.8,35.75,35.77,36600.0,25.7419,25.7563,25.7203,25.7347,36600.0
2009-05-18 11:25:00,35.77,35.83,35.74,35.83,26200.0,25.7347,25.7778,25.7131,25.7778,26200.0
2009-05-18 11:30:00,35.85,35.89,35.78,35.85,46600.0,25.7922,25.821,25.7419,25.7922,46600.0
2009-05-18 11:35:00,35.85,35.92,35.84,35.92,42600.0,25.7922,25.8426,25.785,25.8426,42600.0
2009-05-18 11:40:00,35.91,35.93,35.88,35.92,30400.0,25.8354,25.8498,25.8138,25.8426,30400.0
2009-05-18 11:45:00,35.93,35.99,35.8,35.8,44400.0,25.8498,25.8929,25.7563,25.7563,44400.0
2009-05-18 11:50:00,35.8,35.92,35.77,35.89,35800.0,25.7563,25.8426,25.7347,25.821,35800.0
2009-05-18 11:55:00,35.89,35.9,35.7,35.71,48600.0,25.821,25.8282,25.6843,25.6915,48600.0
2009-05-18 12:00:00,35.71,35.76,35.67,35.73,69200.0,25.6915,25.7275,25.6627,25.7059,69200.0
2009-05-18 12:05:00,35.73,35.77,35.69,35.74,30400.0,25.7059,25.7347,25.6771,25.7131,30400.0
2009-05-18 12:10:00,35.73,35.73,35.67,35.67,28200.0,25.7059,25.7059,25.6627,25.6627,28200.0
2009-05-18 12:15:00,35.68,35.73,35.67,35.7,29400.0,25.6699,25.7059,25.6627,25.6843,29400.0
2009-05-18 12:20:00,35.69,35.74,35.63,35.72,39200.0,25.6771,25.7131,25.6339,25.6987,39200.0
2009-05-18 12:25:00,35.71,35.84,35.71,35.82,29600.0,25.6915,25.785,25.6915,25.7706,29600.0
2009-05-18 12:30:00,35.83,35.83,35.74,35.75,27400.0,25.7778,25.7778,25.7131,25.7203,27400.0
2009-05-18 12:35:00,35.74,35.76,35.7,35.7,54200.0,25.7131,25.7275,25.6843,25.6843,54200.0
2009-05-18 12:40:00,35.7,35.72,35.64,35.69,56400.0,25.6843,25.6987,25.6411,25.6771,56400.0
2009-05-18 12:45:00,35.68,35.72,35.62,35.63,98400.0,25.6699,25.6987,25.6268,25.6339,98400.0
2009-05-18 12:50:00,35.63,35.64,35.57,35.57,43200.0,25.6339,25.6411,25.5908,25.5908,43200.0
2009-05-18 12:55:00,35.57,35.65,35.57,35.63,32400.0,25.5908,25.6483,25.5908,25.6339,32400.0
2009-05-18 13:00:00,35.63,35.65,35.54,35.56,59800.0,25.6339,25.6483,25.5692,25.5836,59800.0
2009-05-18 13:05:00,35.56,35.63,35.49,35.63,45800.0,25.5836,25.6339,25.5332,25.6339,45800.0
2009-05-18 13:10:00,35.61,35.62,35.56,35.56,82200.0,25.6196,25.6268,25.5836,25.5836,82200.0
2009-05-18 13:15:00,35.56,35.59,35.52,35.56,83600.0,25.5836,25.6052,25.5548,25.5836,83600.0
2009-05-18 13:20:00,35.56,35.59,35.55,35.56,63600.0,25.5836,25.6052,25.5764,25.5836,63600.0
2009-05-18 13:25:00,35.55,35.56,35.51,35.55,60600.0,25.5764,25.5836,25.5476,25.5764,60600.0
2009-05-18 13:30:00,35.55,35.56,35.5,35.54,78800.0,25.5764,25.5836,25.5404,25.5692,78800.0
2009-05-18 13:35:00,35.55,35.55,35.4,35.5,173600.0,25.5764,25.5764,25.4685,25.5404,173600.0
2009-05-18 13:40:00,35.5,35.52,35.4,35.42,70800.0,25.5404,25.5548,25.4685,25.4829,70800.0
2009-05-18 13:45:00,35.41,35.47,35.41,35.46,29600.0,25.4757,25.5188,25.4757,25.5116,29600.0
2009-05-18 13:50:00,35.46,35.56,35.46,35.52,41600.0,25.5116,25.5836,25.5116,25.5548,41600.0
2009-05-18 13:55:00,35.51,35.55,35.45,35.46,38200.0,25.5476,25.5764,25.5044,25.5116,38200.0
2009-05-18 14:00:00,35.46,35.52,35.45,35.52,28200.0,25.5116,25.5548,25.5044,25.5548,28200.0
2009-05-18 14:05:00,35.51,35.52,35.46,35.48,28200.0,25.5476,25.5548,25.5116,25.526,28200.0
2009-05-18 14:10:00,35.47,35.55,35.43,35.44,41000.0,25.5188,25.5764,25.4901,25.4972,41000.0
2009-05-18 14:15:00,35.44,35.49,35.32,35.33,73000.0,25.4972,25.5332,25.4109,25.4181,73000.0
2009-05-18 14:20:00,35.33,35.36,35.23,35.23,96800.0,25.4181,25.4397,25.3462,25.3462,96800.0
2009-05-18 14:25:00,35.24,35.3,35.21,35.27,96000.0,25.3534,25.3965,25.3318,25.3749,96000.0
2009-05-18 14:30:00,35.26,35.34,35.25,35.27,107400.0,25.3677,25.4253,25.3606,25.3749,107400.0
2009-05-18 14:35:00,35.27,35.29,35.26,35.27,99800.0,25.3749,25.3893,25.3677,25.3749,99800.0
2009-05-18 14:40:00,35.27,35.48,35.24,35.48,93400.0,25.3749,25.526,25.3534,25.526,93400.0
2009-05-18 14:45:00,35.48,35.51,35.4,35.42,55000.0,25.526,25.5476,25.4685,25.4829,55000.0
2009-05-18 14:50:00,35.42,35.42,35.35,35.35,48600.0,25.4829,25.4829,25.4325,25.4325,48600.0
2009-05-18 14:55:00,35.35,35.38,35.32,35.34,49600.0,25.4325,25.4541,25.4109,25.4253,49600.0
2009-05-18 15:00:00,35.32,35.38,35.25,35.27,129200.0,25.4109,25.4541,25.3606,25.3749,129200.0
2009-05-18 15:05:00,35.27,35.45,35.27,35.38,62000.0,25.3749,25.5044,25.3749,25.4541,62000.0
2009-05-18 15:10:00,35.39,35.42,35.32,35.4,65200.0,25.4613,25.4829,25.4109,25.4685,65200.0
2009-05-18 15:15:00,35.41,35.46,35.38,35.42,58000.0,25.4757,25.5116,25.4541,25.4829,58000.0
2009-05-18 15:20:00,35.41,35.45,35.32,35.45,53000.0,25.4757,25.5044,25.4109,25.5044,53000.0
2009-05-18 15:25:00,35.45,35.45,35.36,35.36,50000.0,25.5044,25.5044,25.4397,25.4397,50000.0
2009-05-18 15:30:00,35.38,35.45,35.31,35.4,113200.0,25.4541,25.5044,25.4037,25.4685,113200.0
2009-05-18 15:35:00,35.4,35.43,35.33,35.43,75200.0,25.4685,25.4901,25.4181,25.4901,75200.0
2009-05-18 15:40:00,35.43,35.45,35.34,35.4,191200.0,25.4901,25.5044,25.4253,25.4685,191200.0
2009-05-18 15:45:00,35.4,35.56,35.38,35.56,133800.0,25.4685,25.5836,25.4541,25.5836,133800.0
2009-05-18 15:50:00,35.55,35.6,35.55,35.57,104600.0,25.5764,25.6124,25.5764,25.5908,104600.0
2009-05-18 15:55:00,35.56,35.6,35.48,35.52,247400.0,25.5836,25.6124,25.526,25.5548,247400.0
2009-05-19 09:30:00,35.6,35.9,35.38,35.85,76600.0,25.6124,25.8282,25.4541,25.7922,76600.0
2009-05-19 09:35:00,35.87,36.07,35.84,36.04,53200.0,25.8066,25.9505,25.785,25.9289,53200.0
2009-05-19 09:40:00,36.02,36.11,35.98,36.04,149400.0,25.9145,25.9793,25.8858,25.9289,149400.0
2009-05-19 09:45:00,36.04,36.05,35.7,35.85,226200.0,25.9289,25.9361,25.6843,25.7922,226200.0
2009-05-19 09:50:00,35.84,35.85,35.6,35.67,142400.0,25.785,25.7922,25.6124,25.6627,142400.0
2009-05-19 09:55:00,35.67,35.82,35.66,35.67,59400.0,25.6627,25.7706,25.6555,25.6627,59400.0
2009-05-19 10:00:00,35.67,35.67,35.43,35.47,85800.0,25.6627,25.6627,25.4901,25.5188,85800.0
2009-05-19 10:05:00,35.47,35.91,35.47,35.91,159000.0,25.5188,25.8354,25.5188,25.8354,159000.0
2009-05-19 10:10:00,35.9,36.08,35.9,36.07,100600.0,25.8282,25.9577,25.8282,25.9505,100600.0
2009-05-19 10:15:00,36.08,36.27,35.98,36.27,96600.0,25.9577,26.0944,25.8858,26.0944,96600.0
2009-05-19 10:20:00,36.27,36.33,36.12,36.3,112400.0,26.0944,26.1376,25.9865,26.116,112400.0
2009-05-19 10:25:00,36.27,36.39,36.18,36.18,151600.0,26.0944,26.1807,26.0296,26.0296,151600.0
2009-05-19 10:30:00,36.18,36.27,36.15,36.15,79600.0,26.0296,26.0944,26.0081,26.0081,79600.0
2009-05-19 10:35:00,36.15,36.3,36.15,36.25,76800.0,26.0081,26.116,26.0081,26.08,76800.0
2009-05-19 10:40:00,36.25,36.25,35.98,35.98,103600.0,26.08,26.08,25.8858,25.8858,103600.0
2009-05-19 10:45:00,35.98,36.12,35.94,35.99,61800.0,25.8858,25.9865,25.857,25.8929,61800.0
2009-05-19 10:50:00,35.99,36.06,35.93,35.96,57400.0,25.8929,25.9433,25.8498,25.8714,57400.0
2009-05-19 10:55:00,35.96,35.98,35.92,35.95,25600.0,25.8714,25.8858,25.8426,25.8642,25600.0
2009-05-19 11:00:00,35.95,36.11,35.94,36.07,30200.0,25.8642,25.9793,25.857,25.9505,30200.0
2009-05-19 11:05:00,36.07,36.07,35.88,35.95,72000.0,25.9505,25.9505,25.8138,25.8642,72000.0
2009-05-19 11:10:00,35.95,35.96,35.82,35.89,56800.0,25.8642,25.8714,25.7706,25.821,56800.0
2009-05-19 11:15:00,35.88,35.95,35.84,35.84,42800.0,25.8138,25.8642,25.785,25.785,42800.0
2009-05-19 11:20:00,35.82,35.91,35.72,35.74,58200.0,25.7706,25.8354,25.6987,25.7131,58200.0
2009-05-19 11:25:00,35.74,35.92,35.74,35.9,92200.0,25.7131,25.8426,25.7131,25.8282,92200.0
2009-05-19 11:30:00,35.93,35.98,35.85,35.97,46400.0,25.8498,25.8858,25.7922,25.8786,46400.0
2009-05-19 11:35:00,35.98,36.02,35.88,35.88,48800.0,25.8858,25.9145,25.8138,25.8138,48800.0
2009-05-19 11:40:00,35.88,35.95,35.86,35.95,36200.0,25.8138,25.8642,25.7994,25.8642,36200.0
2009-05-19 11:45:00,35.95,35.95,35.85,35.94,83600.0,25.8642,25.8642,25.7922,25.857,83600.0
2009-05-19 11:50:00,35.95,35.97,35.8,35.84,41000.0,25.8642,25.8786,25.7563,25.785,41000.0
2009-05-19 11:55:00,35.85,35.9,35.82,35.88,46000.0,25.7922,25.8282,25.7706,25.8138,46000.0
2009-05-19 12:00:00,35.89,35.9,35.81,35.83,40600.0,25.821,25.8282,25.7634,25.7778,40600.0
2009-05-19 12:05:00,35.83,35.88,35.77,35.88,43400.0,25.7778,25.8138,25.7347,25.8138,43400.0
2009-05-19 12:10:00,35.88,35.98,35.88,35.97,50200.0,25.8138,25.8858,25.8138,25.8786,50200.0
2009-05-19 12:15:00,35.98,36.12,35.97,36.12,71000.0,25.8858,25.9865,25.8786,25.9865,71000.0
2009-05-19 12:20:00,36.13,36.15,36.08,36.13,35000.0,25.9937,26.0081,25.9577,25.9937,35000.0
2009-05-19 12:25:00,36.11,36.2,36.09,36.13,28200.0,25.9793,26.044,25.9649,25.9937,28200.0
2009-05-19 12:30:00,36.13,36.17,36.01,36.07,45400.0,25.9937,26.0224,25.9073,25.9505,45400.0
2009-05-19 12:35:00,36.08,36.09,35.99,36.06,63000.0,25.9577,25.9649,25.8929,25.9433,63000.0
2009-05-19 12:40:00,36.06,36.1,36.04,36.08,53800.0,25.9433,25.9721,25.9289,25.9577,53800.0
2009-05-19 12:45:00,36.08,36.1,36.05,36.06,16400.0,25.9577,25.9721,25.9361,25.9433,16400.0
2009-05-19 12:50:00,36.07,36.07,35.94,35.94,34400.0,25.9505,25.9505,25.857,25.857,34400.0
2009-05-19 12:55:00,35.93,36.0,35.92,35.96,41600.0,25.8498,25.9001,25.8426,25.8714,41600.0
2009-05-19 13:00:00,35.96,36.01,35.92,36.01,28800.0,25.8714,25.9073,25.8426,25.9073,28800.0
2009-05-19 13:05:00,36.01,36.2,35.97,36.19,43000.0,25.9073,26.044,25.8786,26.0368,43000.0
2009-05-19 13:10:00,36.19,36.29,36.15,36.23,93000.0,26.0368,26.1088,26.0081,26.0656,93000.0
2009-05-19 13:15:00,36.23,36.35,36.22,36.35,68000.0,26.0656,26.1519,26.0584,26.1519,68000.0
2009-05-19 13:20:00,36.35,36.49,36.34,36.42,52600.0,26.1519,26.2527,26.1448,26.2023,52600.0
2009-05-19 13:25:00,36.42,36.52,36.42,36.5,80800.0,26.2023,26.2743,26.2023,26.2599,80800.0
2009-05-19 13:30:00,36.49,36.56,36.47,36.47,106600.0,26.2527,26.303,26.2383,26.2383,106600.0
2009-05-19 13:35:00,36.48,36.51,36.35,36.49,50000.0,26.2455,26.2671,26.1519,26.2527,50000.0
2009-05-19 13:40:00,36.5,36.53,36.35,36.43,48000.0,26.2599,26.2814,26.1519,26.2095,48000.0
2009-05-19 13:45:00,36.43,36.47,36.39,36.39,24200.0,26.2095,26.2383,26.1807,26.1807,24200.0
2009-05-19 13:50:00,36.4,36.42,36.3,36.35,39800.0,26.1879,26.2023,26.116,26.1519,39800.0
2009-05-19 13:55:00,36.35,36.42,36.31,36.37,50400.0,26.1519,26.2023,26.1232,26.1663,50400.0
2009-05-19 14:00:00,36.37,36.43,36.22,36.24,69000.0,26.1663,26.2095,26.0584,26.0728,69000.0
2009-05-19 14:05:00,36.23,36.31,36.19,36.27,60600.0,26.0656,26.1232,26.0368,26.0944,60600.0
2009-05-19 14:10:00,36.27,36.3,36.23,36.27,19600.0,26.0944,26.116,26.0656,26.0944,19600.0
2009-05-19 14:15:00,36.27,36.33,36.23,36.33,12600.0,26.0944,26.1376,26.0656,26.1376,12600.0
2009-05-19 14:20:00,36.33,36.37,36.29,36.35,39800.0,26.1376,26.1663,26.1088,26.1519,39800.0
2009-05-19 14:25:00,36.36,36.38,36.34,36.34,52200.0,26.1591,26.1735,26.1448,26.1448,52200.0
2009-05-19 14:30:00,36.35,36.38,36.3,36.35,35000.0,26.1519,26.1735,26.116,26.1519,35000.0
2009-05-19 14:35:00,36.33,36.38,36.27,36.32,33600.0,26.1376,26.1735,26.0944,26.1304,33600.0
2009-05-19 14:40:00,36.34,36.41,36.34,36.35,55600.0,26.1448,26.1951,26.1448,26.1519,55600.0
2009-05-19 14:45:00,36.36,36.43,36.35,36.38,33200.0,26.1591,26.2095,26.1519,26.1735,33200.0
2009-05-19 14:50:00,36.38,36.42,36.36,36.41,29800.0,26.1735,26.2023,26.1591,26.1951,29800.0
2009-05-19 14:55:00,36.39,36.4,36.28,36.35,43600.0,26.1807,26.1879,26.1016,26.1519,43600.0
2009-05-19 15:00:00,36.37,36.42,36.33,36.39,45600.0,26.1663,26.2023,26.1376,26.1807,45600.0
2009-05-19 15:05:00,36.41,36.48,36.38,36.38,73000.0,26.1951,26.2455,26.1735,26.1735,73000.0
2009-05-19 15:10:00,36.39,36.43,36.31,36.36,35200.0,26.1807,26.2095,26.1232,26.1591,35200.0
2009-05-19 15:15:00,36.36,36.41,36.29,36.38,39000.0,26.1591,26.1951,26.1088,26.1735,39000.0
2009-05-19 15:20:00,36.38,36.39,36.33,36.35,39800.0,26.1735,26.1807,26.1376,26.1519,39800.0
2009-05-19 15:25:00,36.4,36.4,36.31,36.35,50600.0,26.1879,26.1879,26.1232,26.1519,50600.0
2009-05-19 15:30:00,36.34,36.34,36.15,36.17,96000.0,26.1448,26.1448,26.0081,26.0224,96000.0
2009-05-19 15:35:00,36.16,36.27,36.16,36.23,119800.0,26.0153,26.0944,26.0153,26.0656,119800.0
2009-05-19 15:40:00,36.23,36.28,36.12,36.13,130800.0,26.0656,26.1016,25.9865,25.9937,130800.0
2009-05-19 15:45:00,36.12,36.21,36.01,36.01,118200.0,25.9865,26.0512,25.9073,25.9073,118200.0
2009-05-19 15:50:00,36.01,36.16,36.0,36.05,108600.0,25.9073,26.0153,25.9001,25.9361,108600.0
2009-05-19 15:55:00,36.05,36.1,35.96,35.98,138200.0,25.9361,25.9721,25.8714,25.8858,138200.0
2009-05-20 09:30:00,36.38,36.63,36.25,36.39,305600.0,26.1735,26.3534,26.08,26.1807,305600.0
2009-05-20 09:35:00,36.41,36.58,36.09,36.35,178400.0,26.1951,26.3174,25.9649,26.1519,178400.0
2009-05-20 09:40:00,36.34,36.74,36.33,36.52,98400.0,26.1448,26.4325,26.1376,26.2743,98400.0
2009-05-20 09:45:00,36.49,36.8,36.48,36.76,133800.0,26.2527,26.4757,26.2455,26.4469,133800.0
2009-05-20 09:50:00,36.77,36.82,36.68,36.74,93400.0,26.4541,26.4901,26.3894,26.4325,93400.0
2009-05-20 09:55:00,36.74,36.93,36.62,36.91,153600.0,26.4325,26.5692,26.3462,26.5548,153600.0
2009-05-20 10:00:00,36.91,37.03,36.91,37.01,71000.0,26.5548,26.6412,26.5548,26.6268,71000.0
2009-05-20 10:05:00,37.0,37.02,36.88,36.91,60800.0,26.6196,26.634,26.5333,26.5548,60800.0
2009-05-20 10:10:00,36.9,37.01,36.75,36.96,93200.0,26.5476,26.6268,26.4397,26.5908,93200.0
2009-05-20 10:15:00,36.96,37.13,36.92,37.13,103200.0,26.5908,26.7131,26.562,26.7131,103200.0
2009-05-20 10:20:00,37.13,37.3,37.13,37.26,87800.0,26.7131,26.8354,26.7131,26.8066,87800.0
2009-05-20 10:25:00,37.27,37.3,37.12,37.12,49200.0,26.8138,26.8354,26.7059,26.7059,49200.0
2009-05-20 10:30:00,37.14,37.39,37.09,37.21,266200.0,26.7203,26.9002,26.6843,26.7707,266200.0
2009-05-20 10:35:00,37.21,37.37,37.2,37.35,70000.0,26.7707,26.8858,26.7635,26.8714,70000.0
2009-05-20 10:40:00,37.35,37.41,37.32,37.39,65200.0,26.8714,26.9146,26.8498,26.9002,65200.0
2009-05-20 10:45:00,37.39,37.4,37.23,37.38,68800.0,26.9002,26.9074,26.7851,26.893,68800.0
2009-05-20 10:50:00,37.38,37.41,37.32,37.34,45200.0,26.893,26.9146,26.8498,26.8642,45200.0
2009-05-20 10:55:00,37.31,37.37,37.18,37.18,79400.0,26.8426,26.8858,26.7491,26.7491,79400.0
2009-05-20 11:00:00,37.17,37.22,37.13,37.15,36200.0,26.7419,26.7779,26.7131,26.7275,36200.0
2009-05-20 11:05:00,37.13,37.19,37.07,37.09,48200.0,26.7131,26.7563,26.67,26.6843,48200.0
2009-05-20 11:10:00,37.07,37.14,37.06,37.14,32800.0,26.67,26.7203,26.6628,26.7203,32800.0
2009-05-20 11:15:00,37.14,37.16,36.93,37.0,55800.0,26.7203,26.7347,26.5692,26.6196,55800.0
2009-05-20 11:20:00,36.99,36.99,36.72,36.78,217000.0,26.6124,26.6124,26.4181,26.4613,217000.0
2009-05-20 11:25:00,36.78,36.98,36.78,36.98,115800.0,26.4613,26.6052,26.4613,26.6052,115800.0
2009-05-20 11:30:00,36.98,37.08,36.98,37.07,21200.0,26.6052,26.6771,26.6052,26.67,21200.0
2009-05-20 11:35:00,37.09,37.15,37.01,37.05,49600.0,26.6843,26.7275,26.6268,26.6556,49600.0
2009-05-20 11:40:00,37.04,37.15,37.03,37.12,77600.0,26.6484,26.7275,26.6412,26.7059,77600.0
2009-05-20 11:45:00,37.14,37.15,37.0,37.0,19600.0,26.7203,26.7275,26.6196,26.6196,19600.0
2009-05-20 11:50:00,37.01,37.06,36.79,36.83,50600.0,26.6268,26.6628,26.4685,26.4973,50600.0
2009-05-20 11:55:00,36.84,36.93,36.79,36.81,34600.0,26.5045,26.5692,26.4685,26.4829,34600.0
2009-05-20 12:00:00,36.79,36.87,36.75,36.77,58200.0,26.4685,26.5261,26.4397,26.4541,58200.0
2009-05-20 12:05:00,36.79,36.9,36.7,36.7,41000.0,26.4685,26.5476,26.4038,26.4038,41000.0
2009-05-20 12:10:00,36.69,36.79,36.68,36.77,57200.0,26.3966,26.4685,26.3894,26.4541,57200.0
2009-05-20 12:15:00,36.76,36.82,36.76,36.81,29800.0,26.4469,26.4901,26.4469,26.4829,29800.0
2009-05-20 12:20:00,36.81,36.84,36.77,36.81,15800.0,26.4829,26.5045,26.4541,26.4829,15800.0
2009-05-20 12:25:00,36.79,36.82,36.72,36.79,26400.0,26.4685,26.4901,26.4181,26.4685,26400.0
2009-05-20 12:30:00,36.8,36.84,36.68,36.68,22200.0,26.4757,26.5045,26.3894,26.3894,22200.0
2009-05-20 12:35:00,36.69,36.77,36.68,36.77,23600.0,26.3966,26.4541,26.3894,26.4541,23600.0
2009-05-20 12:40:00,36.77,36.98,36.77,36.97,30600.0,26.4541,26.6052,26.4541,26.598,30600.0
2009-05-20 12:45:00,36.98,37.04,36.96,36.98,54000.0,26.6052,26.6484,26.5908,26.6052,54000.0
2009-05-20 12:50:00,36.97,36.98,36.85,36.9,24000.0,26.598,26.6052,26.5117,26.5476,24000.0
2009-05-20 12:55:00,36.91,36.93,36.71,36.73,17600.0,26.5548,26.5692,26.4109,26.4253,17600.0
2009-05-20 13:00:00,36.72,36.85,36.7,36.82,25400.0,26.4181,26.5117,26.4038,26.4901,25400.0
2009-05-20 13:05:00,36.81,36.93,36.76,36.85,27400.0,26.4829,26.5692,26.4469,26.5117,27400.0
2009-05-20 13:10:00,36.85,36.93,36.83,36.93,28800.0,26.5117,26.5692,26.4973,26.5692,28800.0
2009-05-20 13:15:00,36.92,36.92,36.81,36.84,33400.0,26.562,26.562,26.4829,26.5045,33400.0
2009-05-20 13:20:00,36.84,36.9,36.72,36.79,42000.0,26.5045,26.5476,26.4181,26.4685,42000.0
2009-05-20 13:25:00,36.79,36.81,36.73,36.81,24000.0,26.4685,26.4829,26.4253,26.4829,24000.0
2009-05-20 13:30:00,36.81,36.81,36.77,36.81,11600.0,26.4829,26.4829,26.4541,26.4829,11600.0
2009-05-20 13:35:00,36.81,36.93,36.79,36.85,36800.0,26.4829,26.5692,26.4685,26.5117,36800.0
2009-05-20 13:40:00,36.84,36.95,36.84,36.91,33200.0,26.5045,26.5836,26.5045,26.5548,33200.0
2009-05-20 13:45:00,36.93,36.93,36.84,36.87,14400.0,26.5692,26.5692,26.5045,26.5261,14400.0
2009-05-20 13:50:00,36.88,36.92,36.85,36.92,15200.0,26.5333,26.562,26.5117,26.562,15200.0
2009-05-20 13:55:00,36.92,36.95,36.9,36.94,32000.0,26.562,26.5836,26.5476,26.5764,32000.0
2009-05-20 14:00:00,36.94,36.95,36.74,36.77,66000.0,26.5764,26.5836,26.4325,26.4541,66000.0
2009-05-20 14:05:00,36.77,36.94,36.73,36.87,53400.0,26.4541,26.5764,26.4253,26.5261,53400.0
2009-05-20 14:10:00,36.87,36.94,36.77,36.84,54200.0,26.5261,26.5764,26.4541,26.5045,54200.0
2009-05-20 14:15:00,36.83,36.95,36.77,36.95,29800.0,26.4973,26.5836,26.4541,26.5836,29800.0
2009-05-20 14:20:00,36.94,36.97,36.88,36.93,17000.0,26.5764,26.598,26.5333,26.5692,17000.0
2009-05-20 14:25:00,36.93,36.99,36.87,36.9,20400.0,26.5692,26.6124,26.5261,26.5476,20400.0
2009-05-20 14:30:00,36.89,36.91,36.73,36.8,63400.0,26.5405,26.5548,26.4253,26.4757,63400.0
2009-05-20 14:35:00,36.79,36.85,36.74,36.84,39800.0,26.4685,26.5117,26.4325,26.5045,39800.0
2009-05-20 14:40:00,36.84,36.94,36.8,36.9,38600.0,26.5045,26.5764,26.4757,26.5476,38600.0
2009-05-20 14:45:00,36.88,36.93,36.85,36.88,18000.0,26.5333,26.5692,26.5117,26.5333,18000.0
2009-05-20 14:50:00,36.88,36.99,36.81,36.95,50200.0,26.5333,26.6124,26.4829,26.5836,50200.0
2009-05-20 14:55:00,36.97,36.98,36.85,36.91,28800.0,26.598,26.6052,26.5117,26.5548,28800.0
2009-05-20 15:00:00,36.9,36.92,36.81,36.82,40800.0,26.5476,26.562,26.4829,26.4901,40800.0
2009-05-20 15:05:00,36.82,36.87,36.8,36.8,42600.0,26.4901,26.5261,26.4757,26.4757,42600.0
2009-05-20 15:10:00,36.8,36.88,36.73,36.76,108200.0,26.4757,26.5333,26.4253,26.4469,108200.0
2009-05-20 15:15:00,36.76,36.8,36.71,36.8,78800.0,26.4469,26.4757,26.4109,26.4757,78800.0
2009-05-20 15:20:00,36.78,36.79,36.52,36.54,108600.0,26.4613,26.4685,26.2743,26.2886,108600.0
2009-05-20 15:25:00,36.54,36.62,36.49,36.52,55600.0,26.2886,26.3462,26.2527,26.2743,55600.0
2009-05-20 15:30:00,36.52,36.54,36.38,36.44,75200.0,26.2743,26.2886,26.1735,26.2167,75200.0
2009-05-20 15:35:00,36.44,36.56,36.41,36.49,91200.0,26.2167,26.303,26.1951,26.2527,91200.0
2009-05-20 15:40:00,36.49,36.52,36.19,36.26,116800.0,26.2527,26.2743,26.0368,26.0872,116800.0
2009-05-20 15:45:00,36.26,36.33,36.21,36.25,141200.0,26.0872,26.1376,26.0512,26.08,141200.0
2009-05-20 15:50:00,36.24,36.26,36.12,36.22,142200.0,26.0728,26.0872,25.9865,26.0584,142200.0
2009-05-20 15:55:00,36.22,36.26,36.18,36.24,202400.0,26.0584,26.0872,26.0296,26.0728,202400.0
2009-05-21 09:30:00,35.52,35.64,35.2,35.24,135400.0,25.5548,25.6411,25.3246,25.3534,135400.0
2009-05-21 09:35:00,35.21,35.24,35.08,35.13,142200.0,25.3318,25.3534,25.2382,25.2742,142200.0
2009-05-21 09:40:00,35.1,35.33,35.0,35.28,55600.0,25.2526,25.4181,25.1807,25.3821,55600.0
2009-05-21 09:45:00,35.27,35.27,35.13,35.18,49400.0,25.3749,25.3749,25.2742,25.3102,49400.0
2009-05-21 09:50:00,35.16,35.28,35.09,35.13,62800.0,25.2958,25.3821,25.2454,25.2742,62800.0
2009-05-21 09:55:00,35.12,35.31,35.05,35.08,45400.0,25.267,25.4037,25.2167,25.2382,45400.0
2009-05-21 10:00:00,35.06,35.26,35.01,35.06,83800.0,25.2239,25.3677,25.1879,25.2239,83800.0
2009-05-21 10:05:00,35.06,35.2,34.97,35.04,102000.0,25.2239,25.3246,25.1591,25.2095,102000.0
2009-05-21 10:10:00,35.04,35.04,34.92,34.98,137200.0,25.2095,25.2095,25.1231,25.1663,137200.0
2009-05-21 10:15:00,34.98,35.0,34.7,34.72,164400.0,25.1663,25.1807,24.9649,24.9792,164400.0
2009-05-21 10:20:00,34.73,34.77,34.57,34.67,147800.0,24.9864,25.0152,24.8713,24.9433,147800.0
2009-05-21 10:25:00,34.67,34.73,34.65,34.67,43000.0,24.9433,24.9864,24.9289,24.9433,43000.0
2009-05-21 10:30:00,34.67,34.67,34.42,34.48,231000.0,24.9433,24.9433,24.7634,24.8066,231000.0
2009-05-21 10:35:00,34.46,34.51,34.43,34.48,38000.0,24.7922,24.8282,24.7706,24.8066,38000.0
2009-05-21 10:40:00,34.48,34.55,34.44,34.48,83000.0,24.8066,24.8569,24.7778,24.8066,83000.0
2009-05-21 10:45:00,34.48,34.57,34.46,34.48,67200.0,24.8066,24.8713,24.7922,24.8066,67200.0
2009-05-21 10:50:00,34.48,34.49,34.42,34.46,71400.0,24.8066,24.8138,24.7634,24.7922,71400.0
2009-05-21 10:55:00,34.46,34.55,34.42,34.47,91800.0,24.7922,24.8569,24.7634,24.7994,91800.0
2009-05-21 11:00:00,34.47,34.51,34.43,34.48,48000.0,24.7994,24.8282,24.7706,24.8066,48000.0
2009-05-21 11:05:00,34.48,34.6,34.48,34.57,40000.0,24.8066,24.8929,24.8066,24.8713,40000.0
2009-05-21 11:10:00,34.57,34.8,34.57,34.77,44200.0,24.8713,25.0368,24.8713,25.0152,44200.0
2009-05-21 11:15:00,34.78,34.78,34.66,34.74,63600.0,25.0224,25.0224,24.9361,24.9936,63600.0
2009-05-21 11:20:00,34.74,34.81,34.74,34.79,50000.0,24.9936,25.044,24.9936,25.0296,50000.0
2009-05-21 11:25:00,34.8,34.84,34.79,34.82,41600.0,25.0368,25.0656,25.0296,25.0512,41600.0
2009-05-21 11:30:00,34.8,34.84,34.77,34.79,64200.0,25.0368,25.0656,25.0152,25.0296,64200.0
2009-05-21 11:35:00,34.8,34.87,34.8,34.85,63000.0,25.0368,25.0872,25.0368,25.0728,63000.0
2009-05-21 11:40:00,34.84,34.85,34.72,34.77,31800.0,25.0656,25.0728,24.9792,25.0152,31800.0
2009-05-21 11:45:00,34.76,34.82,34.74,34.81,73200.0,25.008,25.0512,24.9936,25.044,73200.0
2009-05-21 11:50:00,34.81,34.92,34.8,34.92,76400.0,25.044,25.1231,25.0368,25.1231,76400.0
2009-05-21 11:55:00,34.91,34.96,34.91,34.94,37400.0,25.1159,25.1519,25.1159,25.1375,37400.0
2009-05-21 12:00:00,34.94,34.97,34.88,34.95,55400.0,25.1375,25.1591,25.0944,25.1447,55400.0
2009-05-21 12:05:00,34.95,34.96,34.88,34.9,49800.0,25.1447,25.1519,25.0944,25.1087,49800.0
2009-05-21 12:10:00,34.92,34.99,34.82,34.82,79200.0,25.1231,25.1735,25.0512,25.0512,79200.0
2009-05-21 12:15:00,34.81,34.89,34.77,34.85,55600.0,25.044,25.1016,25.0152,25.0728,55600.0
2009-05-21 12:20:00,34.84,34.93,34.83,34.93,19000.0,25.0656,25.1303,25.0584,25.1303,19000.0
2009-05-21 12:25:00,34.94,34.95,34.81,34.83,30600.0,25.1375,25.1447,25.044,25.0584,30600.0
2009-05-21 12:30:00,34.83,34.92,34.81,34.85,32200.0,25.0584,25.1231,25.044,25.0728,32200.0
2009-05-21 12:35:00,34.86,35.02,34.85,34.97,98800.0,25.08,25.1951,25.0728,25.1591,98800.0
2009-05-21 12:40:00,34.98,34.99,34.89,34.95,44600.0,25.1663,25.1735,25.1016,25.1447,44600.0
2009-05-21 12:45:00,34.95,34.97,34.87,34.95,39400.0,25.1447,25.1591,25.0872,25.1447,39400.0
2009-05-21 12:50:00,34.95,35.02,34.75,34.78,48400.0,25.1447,25.1951,25.0008,25.0224,48400.0
2009-05-21 12:55:00,34.79,34.92,34.79,34.88,77400.0,25.0296,25.1231,25.0296,25.0944,77400.0
2009-05-21 13:00:00,34.88,34.93,34.87,34.9,83200.0,25.0944,25.1303,25.0872,25.1087,83200.0
2009-05-21 13:05:00,34.89,34.93,34.82,34.85,43400.0,25.1016,25.1303,25.0512,25.0728,43400.0
2009-05-21 13:10:00,34.86,34.95,34.85,34.95,34600.0,25.08,25.1447,25.0728,25.1447,34600.0
2009-05-21 13:15:00,34.95,34.97,34.83,34.84,123800.0,25.1447,25.1591,25.0584,25.0656,123800.0
2009-05-21 13:20:00,34.85,34.88,34.8,34.84,63000.0,25.0728,25.0944,25.0368,25.0656,63000.0
2009-05-21 13:25:00,34.84,34.86,34.76,34.79,123800.0,25.0656,25.08,25.008,25.0296,123800.0
2009-05-21 13:30:00,34.8,34.85,34.77,34.83,51600.0,25.0368,25.0728,25.0152,25.0584,51600.0
2009-05-21 13:35:00,34.82,34.87,34.71,34.77,96200.0,25.0512,25.0872,24.9721,25.0152,96200.0
2009-05-21 13:40:00,34.78,34.82,34.7,34.75,27400.0,25.0224,25.0512,24.9649,25.0008,27400.0
2009-05-21 13:45:00,34.74,34.85,34.73,34.82,34600.0,24.9936,25.0728,24.9864,25.0512,34600.0
2009-05-21 13:50:00,34.83,34.92,34.72,34.72,56400.0,25.0584,25.1231,24.9792,24.9792,56400.0
2009-05-21 13:55:00,34.72,34.92,34.72,34.81,85000.0,24.9792,25.1231,24.9792,25.044,85000.0
2009-05-21 14:00:00,34.82,34.91,34.77,34.79,83400.0,25.0512,25.1159,25.0152,25.0296,83400.0
2009-05-21 14:05:00,34.81,34.87,34.65,34.69,84000.0,25.044,25.0872,24.9289,24.9577,84000.0
2009-05-21 14:10:00,34.68,34.71,34.52,34.59,54800.0,24.9505,24.9721,24.8354,24.8857,54800.0
2009-05-21 14:15:00,34.59,34.66,34.52,34.65,67000.0,24.8857,24.9361,24.8354,24.9289,67000.0
2009-05-21 14:20:00,34.66,34.73,34.6,34.67,83400.0,24.9361,24.9864,24.8929,24.9433,83400.0
2009-05-21 14:25:00,34.66,34.7,34.62,34.62,32600.0,24.9361,24.9649,24.9073,24.9073,32600.0
2009-05-21 14:30:00,34.62,34.71,34.6,34.71,43600.0,24.9073,24.9721,24.8929,24.9721,43600.0
2009-05-21 14:35:00,34.72,34.79,34.6,34.63,31200.0,24.9792,25.0296,24.8929,24.9145,31200.0
2009-05-21 14:40:00,34.63,34.64,34.53,34.6,51600.0,24.9145,24.9217,24.8426,24.8929,51600.0
2009-05-21 14:45:00,34.62,34.62,34.5,34.56,55000.0,24.9073,24.9073,24.821,24.8641,55000.0
2009-05-21 14:50:00,34.56,34.58,34.48,34.52,68800.0,24.8641,24.8785,24.8066,24.8354,68800.0
2009-05-21 14:55:00,34.51,34.62,34.45,34.56,94200.0,24.8282,24.9073,24.785,24.8641,94200.0
2009-05-21 15:00:00,34.57,34.63,34.52,34.59,111600.0,24.8713,24.9145,24.8354,24.8857,111600.0
2009-05-21 15:05:00,34.59,34.6,34.45,34.49,51200.0,24.8857,24.8929,24.785,24.8138,51200.0
2009-05-21 15:10:00,34.51,34.57,34.48,34.52,65600.0,24.8282,24.8713,24.8066,24.8354,65600.0
2009-05-21 15:15:00,34.52,34.63,34.49,34.56,39000.0,24.8354,24.9145,24.8138,24.8641,39000.0
2009-05-21 15:20:00,34.56,34.62,34.52,34.6,54600.0,24.8641,24.9073,24.8354,24.8929,54600.0
2009-05-21 15:25:00,34.58,34.6,34.46,34.54,79600.0,24.8785,24.8929,24.7922,24.8497,79600.0
2009-05-21 15:30:00,34.56,34.78,34.56,34.65,136800.0,24.8641,25.0224,24.8641,24.9289,136800.0
2009-05-21 15:35:00,34.64,34.76,34.63,34.7,66400.0,24.9217,25.008,24.9145,24.9649,66400.0
2009-05-21 15:40:00,34.68,34.76,34.56,34.74,145800.0,24.9505,25.008,24.8641,24.9936,145800.0
2009-05-21 15:45:00,34.74,34.85,34.74,34.79,132400.0,24.9936,25.0728,24.9936,25.0296,132400.0
2009-05-21 15:50:00,34.79,34.92,34.73,34.79,181600.0,25.0296,25.1231,24.9864,25.0296,181600.0
2009-05-21 15:55:00,34.79,34.98,34.77,34.92,326600.0,25.0296,25.1663,25.0152,25.1231,326600.0
2009-05-22 09:30:00,35.15,35.37,34.59,34.82,158600.0,25.2886,25.4469,24.8857,25.0512,158600.0
2009-05-22 09:35:00,34.84,35.26,34.67,34.94,231800.0,25.0656,25.3677,24.9433,25.1375,231800.0
2009-05-22 09:40:00,34.94,35.0,34.69,34.69,62200.0,25.1375,25.1807,24.9577,24.9577,62200.0
2009-05-22 09:45:00,34.69,34.71,34.6,34.63,110000.0,24.9577,24.9721,24.8929,24.9145,110000.0
2009-05-22 09:50:00,34.63,34.63,34.48,34.58,130000.0,24.9145,24.9145,24.8066,24.8785,130000.0
2009-05-22 09:55:00,34.58,34.73,34.58,34.65,60200.0,24.8785,24.9864,24.8785,24.9289,60200.0
2009-05-22 10:00:00,34.63,34.8,34.55,34.8,46400.0,24.9145,25.0368,24.8569,25.0368,46400.0
2009-05-22 10:05:00,34.79,34.88,34.73,34.76,45800.0,25.0296,25.0944,24.9864,25.008,45800.0
2009-05-22 10:10:00,34.76,34.85,34.73,34.82,44200.0,25.008,25.0728,24.9864,25.0512,44200.0
2009-05-22 10:15:00,34.81,34.99,34.78,34.92,43000.0,25.044,25.1735,25.0224,25.1231,43000.0
2009-05-22 10:20:00,34.93,35.03,34.91,34.96,40200.0,25.1303,25.2023,25.1159,25.1519,40200.0
2009-05-22 10:25:00,34.94,35.02,34.9,34.91,39400.0,25.1375,25.1951,25.1087,25.1159,39400.0
2009-05-22 10:30:00,34.9,34.92,34.78,34.84,32800.0,25.1087,25.1231,25.0224,25.0656,32800.0
2009-05-22 10:35:00,34.83,34.87,34.8,34.8,36400.0,25.0584,25.0872,25.0368,25.0368,36400.0
2009-05-22 10:40:00,34.79,34.99,34.79,34.99,33600.0,25.0296,25.1735,25.0296,25.1735,33600.0
2009-05-22 10:45:00,34.96,34.99,34.91,34.95,38800.0,25.1519,25.1735,25.1159,25.1447,38800.0
2009-05-22 10:50:00,34.96,35.13,34.96,35.07,28200.0,25.1519,25.2742,25.1519,25.2311,28200.0
2009-05-22 10:55:00,35.07,35.1,35.05,35.06,17000.0,25.2311,25.2526,25.2167,25.2239,17000.0
2009-05-22 11:00:00,35.07,35.1,34.98,34.99,31600.0,25.2311,25.2526,25.1663,25.1735,31600.0
2009-05-22 11:05:00,35.0,35.08,35.0,35.06,73600.0,25.1807,25.2382,25.1807,25.2239,73600.0
2009-05-22 11:10:00,35.05,35.06,34.96,34.96,49000.0,25.2167,25.2239,25.1519,25.1519,49000.0
2009-05-22 11:15:00,34.95,34.98,34.9,34.93,46800.0,25.1447,25.1663,25.1087,25.1303,46800.0
2009-05-22 11:20:00,34.93,34.95,34.82,34.85,57800.0,25.1303,25.1447,25.0512,25.0728,57800.0
2009-05-22 11:25:00,34.85,34.9,34.83,34.83,100200.0,25.0728,25.1087,25.0584,25.0584,100200.0
2009-05-22 11:30:00,34.85,34.91,34.85,34.88,45800.0,25.0728,25.1159,25.0728,25.0944,45800.0
2009-05-22 11:35:00,34.88,34.91,34.84,34.84,15600.0,25.0944,25.1159,25.0656,25.0656,15600.0
2009-05-22 11:40:00,34.84,34.86,34.8,34.85,24000.0,25.0656,25.08,25.0368,25.0728,24000.0
2009-05-22 11:45:00,34.85,34.85,34.76,34.79,25800.0,25.0728,25.0728,25.008,25.0296,25800.0
2009-05-22 11:50:00,34.79,34.8,34.64,34.68,31000.0,25.0296,25.0368,24.9217,24.9505,31000.0
2009-05-22 11:55:00,34.67,34.73,34.65,34.72,27200.0,24.9433,24.9864,24.9289,24.9792,27200.0
2009-05-22 12:00:00,34.73,34.83,34.73,34.82,44600.0,24.9864,25.0584,24.9864,25.0512,44600.0
2009-05-22 12:05:00,34.82,34.88,34.79,34.88,16600.0,25.0512,25.0944,25.0296,25.0944,16600.0
2009-05-22 12:10:00,34.88,34.95,34.83,34.88,39400.0,25.0944,25.1447,25.0584,25.0944,39400.0
2009-05-22 12:15:00,34.88,34.91,34.8,34.82,47000.0,25.0944,25.1159,25.0368,25.0512,47000.0
2009-05-22 12:20:00,34.83,34.85,34.77,34.83,30600.0,25.0584,25.0728,25.0152,25.0584,30600.0
2009-05-22 12:25:00,34.84,34.84,34.69,34.71,35600.0,25.0656,25.0656,24.9577,24.9721,35600.0
2009-05-22 12:30:00,34.71,34.74,34.62,34.64,41400.0,24.9721,24.9936,24.9073,24.9217,41400.0
2009-05-22 12:35:00,34.64,34.68,34.63,34.68,19400.0,24.9217,24.9505,24.9145,24.9505,19400.0
2009-05-22 12:40:00,34.69,34.75,34.65,34.7,39400.0,24.9577,25.0008,24.9289,24.9649,39400.0
2009-05-22 12:45:00,34.7,34.71,34.54,34.55,51800.0,24.9649,24.9721,24.8497,24.8569,51800.0
2009-05-22 12:50:00,34.55,34.6,34.53,34.56,32000.0,24.8569,24.8929,24.8426,24.8641,32000.0
2009-05-22 12:55:00,34.57,34.69,34.56,34.66,30000.0,24.8713,24.9577,24.8641,24.9361,30000.0
2009-05-22 13:00:00,34.65,34.71,34.62,34.66,28000.0,24.9289,24.9721,24.9073,24.9361,28000.0
2009-05-22 13:05:00,34.67,34.68,34.62,34.63,21800.0,24.9433,24.9505,24.9073,24.9145,21800.0
2009-05-22 13:10:00,34.64,34.68,34.61,34.66,46600.0,24.9217,24.9505,24.9001,24.9361,46600.0
2009-05-22 13:15:00,34.67,34.73,34.66,34.73,14800.0,24.9433,24.9864,24.9361,24.9864,14800.0
2009-05-22 13:20:00,34.73,34.78,34.72,34.76,12000.0,24.9864,25.0224,24.9792,25.008,12000.0
2009-05-22 13:25:00,34.77,34.82,34.76,34.77,28400.0,25.0152,25.0512,25.008,25.0152,28400.0
2009-05-22 13:30:00,34.79,34.79,34.57,34.6,46600.0,25.0296,25.0296,24.8713,24.8929,46600.0
2009-05-22 13:35:00,34.61,34.66,34.59,34.63,32600.0,24.9001,24.9361,24.8857,24.9145,32600.0
2009-05-22 13:40:00,34.63,34.65,34.57,34.65,21400.0,24.9145,24.9289,24.8713,24.9289,21400.0
2009-05-22 13:45:00,34.65,34.71,34.64,34.65,18200.0,24.9289,24.9721,24.9217,24.9289,18200.0
2009-05-22 13:50:00,34.66,34.69,34.64,34.64,19400.0,24.9361,24.9577,24.9217,24.9217,19400.0
2009-05-22 13:55:00,34.63,34.67,34.59,34.67,22200.0,24.9145,24.9433,24.8857,24.9433,22200.0
2009-05-22 14:00:00,34.68,34.77,34.67,34.74,26800.0,24.9505,25.0152,24.9433,24.9936,26800.0
2009-05-22 14:05:00,34.73,34.73,34.66,34.66,26400.0,24.9864,24.9864,24.9361,24.9361,26400.0
2009-05-22 14:10:00,34.66,34.72,34.64,34.65,25000.0,24.9361,24.9792,24.9217,24.9289,25000.0
2009-05-22 14:15:00,34.67,34.72,34.63,34.72,20400.0,24.9433,24.9792,24.9145,24.9792,20400.0
2009-05-22 14:20:00,34.71,34.74,34.69,34.73,26800.0,24.9721,24.9936,24.9577,24.9864,26800.0
2009-05-22 14:25:00,34.73,34.83,34.73,34.79,23400.0,24.9864,25.0584,24.9864,25.0296,23400.0
2009-05-22 14:30:00,34.77,34.83,34.77,34.79,30800.0,25.0152,25.0584,25.0152,25.0296,30800.0
2009-05-22 14:35:00,34.79,34.8,34.78,34.79,10000.0,25.0296,25.0368,25.0224,25.0296,10000.0
2009-05-22 14:40:00,34.79,34.82,34.79,34.8,16800.0,25.0296,25.0512,25.0296,25.0368,16800.0
2009-05-22 14:45:00,34.8,34.85,34.79,34.82,15800.0,25.0368,25.0728,25.0296,25.0512,15800.0
2009-05-22 14:50:00,34.82,34.84,34.79,34.83,13600.0,25.0512,25.0656,25.0296,25.0584,13600.0
2009-05-22 14:55:00,34.83,34.86,34.78,34.86,29600.0,25.0584,25.08,25.0224,25.08,29600.0
2009-05-22 15:00:00,34.84,34.85,34.79,34.85,22200.0,25.0656,25.0728,25.0296,25.0728,22200.0
2009-05-22 15:05:00,34.85,34.87,34.83,34.85,15000.0,25.0728,25.0872,25.0584,25.0728,15000.0
2009-05-22 15:10:00,34.85,34.9,34.84,34.84,25800.0,25.0728,25.1087,25.0656,25.0656,25800.0
2009-05-22 15:15:00,34.84,34.84,34.63,34.72,36200.0,25.0656,25.0656,24.9145,24.9792,36200.0
2009-05-22 15:20:00,34.7,34.73,34.65,34.66,34800.0,24.9649,24.9864,24.9289,24.9361,34800.0
2009-05-22 15:25:00,34.66,34.68,34.56,34.66,39000.0,24.9361,24.9505,24.8641,24.9361,39000.0
2009-05-22 15:30:00,34.63,34.73,34.6,34.72,30400.0,24.9145,24.9864,24.8929,24.9792,30400.0
2009-05-22 15:35:00,34.71,34.85,34.7,34.76,50400.0,24.9721,25.0728,24.9649,25.008,50400.0
2009-05-22 15:40:00,34.77,34.83,34.66,34.67,98400.0,25.0152,25.0584,24.9361,24.9433,98400.0
2009-05-22 15:45:00,34.66,34.68,34.52,34.62,124000.0,24.9361,24.9505,24.8354,24.9073,124000.0
2009-05-22 15:50:00,34.62,34.64,34.54,34.55,115800.0,24.9073,24.9217,24.8497,24.8569,115800.0
2009-05-22 15:55:00,34.55,34.6,34.51,34.6,133000.0,24.8569,24.8929,24.8282,24.8929,133000.0
2009-05-26 09:30:00,32.97,33.33,32.74,33.23,373000.0,23.7202,23.9792,23.5547,23.9073,373000.0
2009-05-26 09:35:00,33.24,33.34,33.04,33.15,164600.0,23.9145,23.9864,23.7706,23.8497,164600.0
2009-05-26 09:40:00,33.13,33.29,33.06,33.21,134600.0,23.8353,23.9504,23.785,23.8929,134600.0
2009-05-26 09:45:00,33.2,33.23,32.96,33.04,225800.0,23.8857,23.9073,23.713,23.7706,225800.0
2009-05-26 09:50:00,33.02,33.37,32.99,33.27,211400.0,23.7562,24.008,23.7346,23.936,211400.0
2009-05-26 09:55:00,33.29,33.43,33.26,33.42,146000.0,23.9504,24.0512,23.9289,24.044,146000.0
2009-05-26 10:00:00,33.43,33.65,33.42,33.65,359600.0,24.0512,24.2094,24.044,24.2094,359600.0
2009-05-26 10:05:00,33.65,33.9,33.56,33.78,326200.0,24.2094,24.3893,24.1447,24.303,326200.0
2009-05-26 10:10:00,33.78,33.82,33.46,33.5,257200.0,24.303,24.3317,24.0727,24.1015,257200.0
2009-05-26 10:15:00,33.51,33.68,33.46,33.52,199800.0,24.1087,24.231,24.0727,24.1159,199800.0
2009-05-26 10:20:00,33.52,33.53,33.33,33.43,145000.0,24.1159,24.1231,23.9792,24.0512,145000.0
2009-05-26 10:25:00,33.44,33.48,33.27,33.32,138800.0,24.0584,24.0871,23.936,23.972,138800.0
2009-05-26 10:30:00,33.33,33.48,33.33,33.45,131200.0,23.9792,24.0871,23.9792,24.0655,131200.0
2009-05-26 10:35:00,33.45,33.59,33.42,33.57,149200.0,24.0655,24.1663,24.044,24.1519,149200.0
2009-05-26 10:40:00,33.57,33.74,33.55,33.65,172400.0,24.1519,24.2742,24.1375,24.2094,172400.0
2009-05-26 10:45:00,33.65,33.89,33.65,33.82,106600.0,24.2094,24.3821,24.2094,24.3317,106600.0
2009-05-26 10:50:00,33.81,33.94,33.78,33.82,77400.0,24.3245,24.4181,24.303,24.3317,77400.0
2009-05-26 10:55:00,33.83,33.87,33.7,33.71,86400.0,24.3389,24.3677,24.2454,24.2526,86400.0
2009-05-26 11:00:00,33.71,33.76,33.67,33.7,81800.0,24.2526,24.2886,24.2238,24.2454,81800.0
2009-05-26 11:05:00,33.68,33.83,33.68,33.68,95400.0,24.231,24.3389,24.231,24.231,95400.0
2009-05-26 11:10:00,33.68,33.82,33.66,33.74,77200.0,24.231,24.3317,24.2166,24.2742,77200.0
2009-05-26 11:15:00,33.74,33.74,33.59,33.69,61200.0,24.2742,24.2742,24.1663,24.2382,61200.0
2009-05-26 11:20:00,33.69,33.76,33.66,33.75,36800.0,24.2382,24.2886,24.2166,24.2814,36800.0
2009-05-26 11:25:00,33.75,33.75,33.6,33.66,58400.0,24.2814,24.2814,24.1735,24.2166,58400.0
2009-05-26 11:30:00,33.68,33.73,33.67,33.72,31600.0,24.231,24.267,24.2238,24.2598,31600.0
2009-05-26 11:35:00,33.72,33.74,33.71,33.74,32400.0,24.2598,24.2742,24.2526,24.2742,32400.0
2009-05-26 11:40:00,33.74,33.92,33.74,33.91,71000.0,24.2742,24.4037,24.2742,24.3965,71000.0
2009-05-26 11:45:00,33.9,33.94,33.84,33.85,46600.0,24.3893,24.4181,24.3461,24.3533,46600.0
2009-05-26 11:50:00,33.84,33.85,33.81,33.82,57000.0,24.3461,24.3533,24.3245,24.3317,57000.0
2009-05-26 11:55:00,33.82,33.88,33.8,33.8,31800.0,24.3317,24.3749,24.3174,24.3174,31800.0
2009-05-26 12:00:00,33.8,33.81,33.73,33.74,37200.0,24.3174,24.3245,24.267,24.2742,37200.0
2009-05-26 12:05:00,33.73,33.75,33.66,33.68,44200.0,24.267,24.2814,24.2166,24.231,44200.0
2009-05-26 12:10:00,33.68,33.75,33.67,33.73,35400.0,24.231,24.2814,24.2238,24.267,35400.0
2009-05-26 12:15:00,33.73,33.76,33.72,33.75,31600.0,24.267,24.2886,24.2598,24.2814,31600.0
2009-05-26 12:20:00,33.74,33.87,33.73,33.84,23200.0,24.2742,24.3677,24.267,24.3461,23200.0
2009-05-26 12:25:00,33.84,33.85,33.78,33.79,33400.0,24.3461,24.3533,24.303,24.3102,33400.0
2009-05-26 12:30:00,33.8,33.85,33.73,33.84,35800.0,24.3174,24.3533,24.267,24.3461,35800.0
2009-05-26 12:35:00,33.84,33.85,33.82,33.82,17400.0,24.3461,24.3533,24.3317,24.3317,17400.0
2009-05-26 12:40:00,33.83,33.9,33.83,33.85,31400.0,24.3389,24.3893,24.3389,24.3533,31400.0
2009-05-26 12:45:00,33.85,33.99,33.79,33.99,58600.0,24.3533,24.454,24.3102,24.454,58600.0
2009-05-26 12:50:00,33.99,34.07,33.97,34.02,76400.0,24.454,24.5116,24.4397,24.4756,76400.0
2009-05-26 12:55:00,34.03,34.06,34.0,34.01,77200.0,24.4828,24.5044,24.4612,24.4684,77200.0
2009-05-26 13:00:00,33.99,34.04,33.99,34.04,44600.0,24.454,24.49,24.454,24.49,44600.0
2009-05-26 13:05:00,34.02,34.15,34.02,34.1,38800.0,24.4756,24.5692,24.4756,24.5332,38800.0
2009-05-26 13:10:00,34.07,34.09,34.02,34.04,38000.0,24.5116,24.526,24.4756,24.49,38000.0
2009-05-26 13:15:00,34.04,34.05,33.99,33.99,41800.0,24.49,24.4972,24.454,24.454,41800.0
2009-05-26 13:20:00,34.0,34.02,33.96,34.01,46400.0,24.4612,24.4756,24.4325,24.4684,46400.0
2009-05-26 13:25:00,34.01,34.05,34.0,34.04,28400.0,24.4684,24.4972,24.4612,24.49,28400.0
2009-05-26 13:30:00,34.04,34.09,34.03,34.06,48400.0,24.49,24.526,24.4828,24.5044,48400.0
2009-05-26 13:35:00,34.06,34.08,34.03,34.03,31800.0,24.5044,24.5188,24.4828,24.4828,31800.0
2009-05-26 13:40:00,34.03,34.15,34.03,34.13,75400.0,24.4828,24.5692,24.4828,24.5548,75400.0
2009-05-26 13:45:00,34.13,34.15,34.09,34.1,37600.0,24.5548,24.5692,24.526,24.5332,37600.0
2009-05-26 13:50:00,34.09,34.18,34.09,34.15,26600.0,24.526,24.5907,24.526,24.5692,26600.0
2009-05-26 13:55:00,34.16,34.22,34.15,34.2,31800.0,24.5764,24.6195,24.5692,24.6051,31800.0
2009-05-26 14:00:00,34.22,34.35,34.21,34.35,74800.0,24.6195,24.7131,24.6123,24.7131,74800.0
2009-05-26 14:05:00,34.35,34.43,34.35,34.41,73400.0,24.7131,24.7706,24.7131,24.7562,73400.0
2009-05-26 14:10:00,34.39,34.47,34.38,34.44,96200.0,24.7418,24.7994,24.7346,24.7778,96200.0
2009-05-26 14:15:00,34.44,34.58,34.44,34.55,82200.0,24.7778,24.8785,24.7778,24.8569,82200.0
2009-05-26 14:20:00,34.55,34.56,34.52,34.52,91200.0,24.8569,24.8641,24.8354,24.8354,91200.0
2009-05-26 14:25:00,34.54,34.65,34.54,34.58,119800.0,24.8497,24.9289,24.8497,24.8785,119800.0
2009-05-26 14:30:00,34.58,34.66,34.58,34.66,38800.0,24.8785,24.9361,24.8785,24.9361,38800.0
2009-05-26 14:35:00,34.64,34.72,34.62,34.62,58800.0,24.9217,24.9792,24.9073,24.9073,58800.0
2009-05-26 14:40:00,34.63,34.73,34.63,34.66,23600.0,24.9145,24.9864,24.9145,24.9361,23600.0
2009-05-26 14:45:00,34.67,34.74,34.6,34.62,47400.0,24.9433,24.9936,24.8929,24.9073,47400.0
2009-05-26 14:50:00,34.6,34.62,34.46,34.46,62200.0,24.8929,24.9073,24.7922,24.7922,62200.0
2009-05-26 14:55:00,34.46,34.5,34.41,34.42,57000.0,24.7922,24.821,24.7562,24.7634,57000.0
2009-05-26 15:00:00,34.41,34.52,34.41,34.51,39600.0,24.7562,24.8354,24.7562,24.8282,39600.0
2009-05-26 15:05:00,34.5,34.51,34.42,34.49,44000.0,24.821,24.8282,24.7634,24.8138,44000.0
2009-05-26 15:10:00,34.49,34.59,34.48,34.52,69400.0,24.8138,24.8857,24.8066,24.8354,69400.0
2009-05-26 15:15:00,34.53,34.53,34.35,34.45,97600.0,24.8426,24.8426,24.7131,24.785,97600.0
2009-05-26 15:20:00,34.46,34.52,34.42,34.5,55200.0,24.7922,24.8354,24.7634,24.821,55200.0
2009-05-26 15:25:00,34.44,34.55,34.44,34.46,46000.0,24.7778,24.8569,24.7778,24.7922,46000.0
2009-05-26 15:30:00,34.47,34.6,34.41,34.57,103400.0,24.7994,24.8929,24.7562,24.8713,103400.0
2009-05-26 15:35:00,34.59,34.61,34.51,34.59,63000.0,24.8857,24.9001,24.8282,24.8857,63000.0
2009-05-26 15:40:00,34.6,34.63,34.44,34.51,165400.0,24.8929,24.9145,24.7778,24.8282,165400.0
2009-05-26 15:45:00,34.51,34.52,34.3,34.38,159000.0,24.8282,24.8354,24.6771,24.7346,159000.0
2009-05-26 15:50:00,34.38,34.52,34.31,34.49,124200.0,24.7346,24.8354,24.6843,24.8138,124200.0
2009-05-26 15:55:00,34.49,34.63,34.49,34.63,192800.0,24.8138,24.9145,24.8138,24.9145,192800.0
2009-05-27 09:30:00,34.74,34.94,34.63,34.7,186800.0,24.9936,25.1375,24.9145,24.9649,186800.0
2009-05-27 09:35:00,34.7,34.95,34.68,34.95,110400.0,24.9649,25.1447,24.9505,25.1447,110400.0
2009-05-27 09:40:00,34.95,35.08,34.93,35.01,144800.0,25.1447,25.2382,25.1303,25.1879,144800.0
2009-05-27 09:45:00,35.01,35.16,34.91,35.14,98200.0,25.1879,25.2958,25.1159,25.2814,98200.0
2009-05-27 09:50:00,35.16,35.18,35.02,35.02,91400.0,25.2958,25.3102,25.1951,25.1951,91400.0
2009-05-27 09:55:00,35.03,35.08,34.94,34.97,55000.0,25.2023,25.2382,25.1375,25.1591,55000.0
2009-05-27 10:00:00,34.97,35.05,34.77,34.77,149800.0,25.1591,25.2167,25.0152,25.0152,149800.0
2009-05-27 10:05:00,34.77,34.97,34.66,34.97,324000.0,25.0152,25.1591,24.9361,25.1591,324000.0
2009-05-27 10:10:00,34.96,35.06,34.91,34.96,97400.0,25.1519,25.2239,25.1159,25.1519,97400.0
2009-05-27 10:15:00,34.95,35.02,34.9,34.95,250000.0,25.1447,25.1951,25.1087,25.1447,250000.0
2009-05-27 10:20:00,34.96,35.01,34.81,34.97,178600.0,25.1519,25.1879,25.044,25.1591,178600.0
2009-05-27 10:25:00,34.96,34.96,34.85,34.91,160800.0,25.1519,25.1519,25.0728,25.1159,160800.0
2009-05-27 10:30:00,34.91,35.01,34.82,34.96,186200.0,25.1159,25.1879,25.0512,25.1519,186200.0
2009-05-27 10:35:00,34.96,35.02,34.95,35.01,112600.0,25.1519,25.1951,25.1447,25.1879,112600.0
2009-05-27 10:40:00,35.02,35.02,34.87,34.88,213000.0,25.1951,25.1951,25.0872,25.0944,213000.0
2009-05-27 10:45:00,34.88,34.93,34.78,34.91,147000.0,25.0944,25.1303,25.0224,25.1159,147000.0
2009-05-27 10:50:00,34.92,34.95,34.79,34.84,97800.0,25.1231,25.1447,25.0296,25.0656,97800.0
2009-05-27 10:55:00,34.84,34.9,34.81,34.88,65800.0,25.0656,25.1087,25.044,25.0944,65800.0
2009-05-27 11:00:00,34.88,34.92,34.79,34.83,129600.0,25.0944,25.1231,25.0296,25.0584,129600.0
2009-05-27 11:05:00,34.81,34.81,34.65,34.8,164200.0,25.044,25.044,24.9289,25.0368,164200.0
2009-05-27 11:10:00,34.8,34.94,34.79,34.92,115600.0,25.0368,25.1375,25.0296,25.1231,115600.0
2009-05-27 11:15:00,34.93,34.93,34.87,34.88,69200.0,25.1303,25.1303,25.0872,25.0944,69200.0
2009-05-27 11:20:00,34.88,34.88,34.64,34.66,81600.0,25.0944,25.0944,24.9217,24.9361,81600.0
2009-05-27 11:25:00,34.65,34.74,34.65,34.69,81000.0,24.9289,24.9936,24.9289,24.9577,81000.0
2009-05-27 11:30:00,34.7,34.88,34.66,34.85,140800.0,24.9649,25.0944,24.9361,25.0728,140800.0
2009-05-27 11:35:00,34.84,34.95,34.82,34.92,121600.0,25.0656,25.1447,25.0512,25.1231,121600.0
2009-05-27 11:40:00,34.91,34.92,34.81,34.82,185400.0,25.1159,25.1231,25.044,25.0512,185400.0
2009-05-27 11:45:00,34.83,34.85,34.8,34.82,78400.0,25.0584,25.0728,25.0368,25.0512,78400.0
2009-05-27 11:50:00,34.82,34.88,34.8,34.83,63800.0,25.0512,25.0944,25.0368,25.0584,63800.0
2009-05-27 11:55:00,34.83,34.97,34.81,34.96,77000.0,25.0584,25.1591,25.044,25.1519,77000.0
2009-05-27 12:00:00,34.97,35.0,34.95,34.95,75200.0,25.1591,25.1807,25.1447,25.1447,75200.0
2009-05-27 12:05:00,34.96,34.98,34.88,34.97,87000.0,25.1519,25.1663,25.0944,25.1591,87000.0
2009-05-27 12:10:00,34.97,34.98,34.86,34.95,47400.0,25.1591,25.1663,25.08,25.1447,47400.0
2009-05-27 12:15:00,34.95,34.96,34.9,34.9,36200.0,25.1447,25.1519,25.1087,25.1087,36200.0
2009-05-27 12:20:00,34.92,34.94,34.87,34.9,49600.0,25.1231,25.1375,25.0872,25.1087,49600.0
2009-05-27 12:25:00,34.91,34.95,34.87,34.89,137000.0,25.1159,25.1447,25.0872,25.1016,137000.0
2009-05-27 12:30:00,34.9,34.92,34.88,34.9,43400.0,25.1087,25.1231,25.0944,25.1087,43400.0
2009-05-27 12:35:00,34.9,34.97,34.88,34.95,71600.0,25.1087,25.1591,25.0944,25.1447,71600.0
2009-05-27 12:40:00,34.96,35.02,34.95,34.96,60400.0,25.1519,25.1951,25.1447,25.1519,60400.0
2009-05-27 12:45:00,34.96,35.02,34.91,35.01,180400.0,25.1519,25.1951,25.1159,25.1879,180400.0
2009-05-27 12:50:00,35.01,35.04,34.95,34.95,183200.0,25.1879,25.2095,25.1447,25.1447,183200.0
2009-05-27 12:55:00,34.95,34.97,34.91,34.94,48600.0,25.1447,25.1591,25.1159,25.1375,48600.0
2009-05-27 13:00:00,34.93,35.07,34.92,35.05,59800.0,25.1303,25.2311,25.1231,25.2167,59800.0
2009-05-27 13:05:00,35.04,35.07,35.0,35.01,57600.0,25.2095,25.2311,25.1807,25.1879,57600.0
2009-05-27 13:10:00,35.01,35.09,34.98,35.06,72200.0,25.1879,25.2454,25.1663,25.2239,72200.0
2009-05-27 13:15:00,35.06,35.12,35.05,35.08,45800.0,25.2239,25.267,25.2167,25.2382,45800.0
2009-05-27 13:20:00,35.08,35.08,35.0,35.05,61200.0,25.2382,25.2382,25.1807,25.2167,61200.0
2009-05-27 13:25:00,35.04,35.07,35.01,35.05,40400.0,25.2095,25.2311,25.1879,25.2167,40400.0
2009-05-27 13:30:00,35.05,35.05,34.95,34.95,50200.0,25.2167,25.2167,25.1447,25.1447,50200.0
2009-05-27 13:35:00,34.94,34.95,34.77,34.77,74800.0,25.1375,25.1447,25.0152,25.0152,74800.0
2009-05-27 13:40:00,34.77,34.82,34.76,34.81,51800.0,25.0152,25.0512,25.008,25.044,51800.0
2009-05-27 13:45:00,34.81,34.85,34.61,34.61,87800.0,25.044,25.0728,24.9001,24.9001,87800.0
2009-05-27 13:50:00,34.61,34.63,34.42,34.54,102800.0,24.9001,24.9145,24.7634,24.8497,102800.0
2009-05-27 13:55:00,34.54,35.08,34.49,34.59,74400.0,24.8497,25.2382,24.8138,24.8857,74400.0
2009-05-27 14:00:00,34.58,34.58,34.48,34.48,86800.0,24.8785,24.8785,24.8066,24.8066,86800.0
2009-05-27 14:05:00,34.48,34.5,34.33,34.38,64200.0,24.8066,24.821,24.6987,24.7346,64200.0
2009-05-27 14:10:00,34.37,34.44,34.37,34.41,40400.0,24.7274,24.7778,24.7274,24.7562,40400.0
2009-05-27 14:15:00,34.41,34.41,34.35,34.36,49000.0,24.7562,24.7562,24.7131,24.7202,49000.0
2009-05-27 14:20:00,34.36,34.37,34.22,34.26,57400.0,24.7202,24.7274,24.6195,24.6483,57400.0
2009-05-27 14:25:00,34.24,34.37,34.24,34.35,37200.0,24.6339,24.7274,24.6339,24.7131,37200.0
2009-05-27 14:30:00,34.35,34.37,34.29,34.3,49200.0,24.7131,24.7274,24.6699,24.6771,49200.0
2009-05-27 14:35:00,34.3,34.42,34.3,34.42,65200.0,24.6771,24.7634,24.6771,24.7634,65200.0
2009-05-27 14:40:00,34.41,34.44,34.38,34.42,67200.0,24.7562,24.7778,24.7346,24.7634,67200.0
2009-05-27 14:45:00,34.42,34.55,34.4,34.48,81800.0,24.7634,24.8569,24.749,24.8066,81800.0
2009-05-27 14:50:00,34.48,34.52,34.42,34.42,38400.0,24.8066,24.8354,24.7634,24.7634,38400.0
2009-05-27 14:55:00,34.43,34.44,34.24,34.26,81800.0,24.7706,24.7778,24.6339,24.6483,81800.0
2009-05-27 15:00:00,34.27,34.38,34.26,34.38,64800.0,24.6555,24.7346,24.6483,24.7346,64800.0
2009-05-27 15:05:00,34.38,34.45,34.33,34.33,82400.0,24.7346,24.785,24.6987,24.6987,82400.0
2009-05-27 15:10:00,34.33,34.33,34.24,34.27,67000.0,24.6987,24.6987,24.6339,24.6555,67000.0
2009-05-27 15:15:00,34.27,34.33,34.26,34.26,58400.0,24.6555,24.6987,24.6483,24.6483,58400.0
2009-05-27 15:20:00,34.24,34.25,34.05,34.06,91800.0,24.6339,24.6411,24.4972,24.5044,91800.0
2009-05-27 15:25:00,34.05,34.06,33.96,33.99,125800.0,24.4972,24.5044,24.4325,24.454,125800.0
2009-05-27 15:30:00,33.99,34.1,33.99,34.04,85000.0,24.454,24.5332,24.454,24.49,85000.0
2009-05-27 15:35:00,34.04,34.05,33.95,33.96,96000.0,24.49,24.4972,24.4253,24.4325,96000.0
2009-05-27 15:40:00,33.96,34.06,33.95,34.06,99000.0,24.4325,24.5044,24.4253,24.5044,99000.0
2009-05-27 15:45:00,34.05,34.24,34.05,34.23,153000.0,24.4972,24.6339,24.4972,24.6267,153000.0
2009-05-27 15:50:00,34.23,34.27,34.11,34.17,346600.0,24.6267,24.6555,24.5404,24.5836,346600.0
2009-05-27 15:55:00,34.16,34.22,34.12,34.12,275200.0,24.5764,24.6195,24.5476,24.5476,275200.0
2009-05-28 09:30:00,33.99,34.9,33.99,34.75,195600.0,24.454,25.1087,24.454,25.0008,195600.0
2009-05-28 09:35:00,34.76,34.9,34.65,34.9,108000.0,25.008,25.1087,24.9289,25.1087,108000.0
2009-05-28 09:40:00,34.88,35.08,34.88,35.04,77800.0,25.0944,25.2382,25.0944,25.2095,77800.0
2009-05-28 09:45:00,35.01,35.1,34.9,34.93,94200.0,25.1879,25.2526,25.1087,25.1303,94200.0
2009-05-28 09:50:00,34.92,35.09,34.92,35.01,61400.0,25.1231,25.2454,25.1231,25.1879,61400.0
2009-05-28 09:55:00,35.01,35.12,35.01,35.05,81000.0,25.1879,25.267,25.1879,25.2167,81000.0
2009-05-28 10:00:00,35.03,35.03,34.8,34.87,88800.0,25.2023,25.2023,25.0368,25.0872,88800.0
2009-05-28 10:05:00,34.86,34.88,34.58,34.69,128000.0,25.08,25.0944,24.8785,24.9577,128000.0
2009-05-28 10:10:00,34.68,34.69,34.52,34.59,120400.0,24.9505,24.9577,24.8354,24.8857,120400.0
2009-05-28 10:15:00,34.57,34.68,34.52,34.67,89600.0,24.8713,24.9505,24.8354,24.9433,89600.0
2009-05-28 10:20:00,34.66,34.68,34.47,34.49,93200.0,24.9361,24.9505,24.7994,24.8138,93200.0
2009-05-28 10:25:00,34.5,34.63,34.39,34.63,67200.0,24.821,24.9145,24.7418,24.9145,67200.0
2009-05-28 10:30:00,34.65,34.81,34.65,34.74,118000.0,24.9289,25.044,24.9289,24.9936,118000.0
2009-05-28 10:35:00,34.74,34.88,34.68,34.72,91400.0,24.9936,25.0944,24.9505,24.9792,91400.0
2009-05-28 10:40:00,34.7,34.88,34.66,34.87,58000.0,24.9649,25.0944,24.9361,25.0872,58000.0
2009-05-28 10:45:00,34.88,34.95,34.81,34.95,43200.0,25.0944,25.1447,25.044,25.1447,43200.0
2009-05-28 10:50:00,34.95,35.1,34.95,35.05,64400.0,25.1447,25.2526,25.1447,25.2167,64400.0
2009-05-28 10:55:00,35.05,35.21,35.02,35.2,92200.0,25.2167,25.3318,25.1951,25.3246,92200.0
2009-05-28 11:00:00,35.21,35.39,35.2,35.38,266000.0,25.3318,25.4613,25.3246,25.4541,266000.0
2009-05-28 11:05:00,35.39,35.65,35.39,35.64,170800.0,25.4613,25.6483,25.4613,25.6411,170800.0
2009-05-28 11:10:00,35.64,35.8,35.63,35.79,180400.0,25.6411,25.7563,25.6339,25.7491,180400.0
2009-05-28 11:15:00,35.79,35.94,35.77,35.9,147000.0,25.7491,25.857,25.7347,25.8282,147000.0
2009-05-28 11:20:00,35.9,35.99,35.9,35.99,168600.0,25.8282,25.8929,25.8282,25.8929,168600.0
2009-05-28 11:25:00,35.99,36.17,35.99,36.12,196600.0,25.8929,26.0224,25.8929,25.9865,196600.0
2009-05-28 11:30:00,36.11,36.15,36.03,36.15,123000.0,25.9793,26.0081,25.9217,26.0081,123000.0
2009-05-28 11:35:00,36.15,36.44,36.13,36.42,258800.0,26.0081,26.2167,25.9937,26.2023,258800.0
2009-05-28 11:40:00,36.41,36.45,36.29,36.33,254200.0,26.1951,26.2239,26.1088,26.1376,254200.0
2009-05-28 11:45:00,36.34,36.59,36.3,36.59,170600.0,26.1448,26.3246,26.116,26.3246,170600.0
2009-05-28 11:50:00,36.59,36.65,36.49,36.55,197200.0,26.3246,26.3678,26.2527,26.2958,197200.0
2009-05-28 11:55:00,36.54,36.54,36.33,36.38,159200.0,26.2886,26.2886,26.1376,26.1735,159200.0
2009-05-28 12:00:00,36.38,36.52,36.37,36.39,108000.0,26.1735,26.2743,26.1663,26.1807,108000.0
2009-05-28 12:05:00,36.4,36.43,36.37,36.38,125400.0,26.1879,26.2095,26.1663,26.1735,125400.0
2009-05-28 12:10:00,36.38,36.43,36.36,36.42,137800.0,26.1735,26.2095,26.1591,26.2023,137800.0
2009-05-28 12:15:00,36.41,36.49,36.17,36.19,211400.0,26.1951,26.2527,26.0224,26.0368,211400.0
2009-05-28 12:20:00,36.18,36.39,36.15,36.37,114600.0,26.0296,26.1807,26.0081,26.1663,114600.0
2009-05-28 12:25:00,36.35,36.46,36.32,36.34,141000.0,26.1519,26.2311,26.1304,26.1448,141000.0
2009-05-28 12:30:00,36.33,36.35,36.23,36.24,76000.0,26.1376,26.1519,26.0656,26.0728,76000.0
2009-05-28 12:35:00,36.23,36.24,36.14,36.21,98800.0,26.0656,26.0728,26.0009,26.0512,98800.0
2009-05-28 12:40:00,36.21,36.27,36.12,36.16,68600.0,26.0512,26.0944,25.9865,26.0153,68600.0
2009-05-28 12:45:00,36.15,36.15,36.04,36.1,93800.0,26.0081,26.0081,25.9289,25.9721,93800.0
2009-05-28 12:50:00,36.09,36.11,35.96,35.99,44600.0,25.9649,25.9793,25.8714,25.8929,44600.0
2009-05-28 12:55:00,35.97,35.99,35.91,35.99,57000.0,25.8786,25.8929,25.8354,25.8929,57000.0
2009-05-28 13:00:00,36.01,36.29,35.97,36.22,145800.0,25.9073,26.1088,25.8786,26.0584,145800.0
2009-05-28 13:05:00,36.22,36.38,36.21,36.33,70200.0,26.0584,26.1735,26.0512,26.1376,70200.0
2009-05-28 13:10:00,36.34,36.52,36.34,36.52,101200.0,26.1448,26.2743,26.1448,26.2743,101200.0
2009-05-28 13:15:00,36.49,36.66,36.49,36.62,107600.0,26.2527,26.375,26.2527,26.3462,107600.0
2009-05-28 13:20:00,36.62,36.69,36.56,36.57,100400.0,26.3462,26.3966,26.303,26.3102,100400.0
2009-05-28 13:25:00,36.58,36.63,36.48,36.53,63400.0,26.3174,26.3534,26.2455,26.2814,63400.0
2009-05-28 13:30:00,36.54,36.57,36.43,36.52,90000.0,26.2886,26.3102,26.2095,26.2743,90000.0
2009-05-28 13:35:00,36.52,36.63,36.51,36.56,76600.0,26.2743,26.3534,26.2671,26.303,76600.0
2009-05-28 13:40:00,36.57,36.63,36.44,36.47,43600.0,26.3102,26.3534,26.2167,26.2383,43600.0
2009-05-28 13:45:00,36.46,36.57,36.46,36.49,66800.0,26.2311,26.3102,26.2311,26.2527,66800.0
2009-05-28 13:50:00,36.5,36.54,36.4,36.4,101400.0,26.2599,26.2886,26.1879,26.1879,101400.0
2009-05-28 13:55:00,36.4,36.41,36.27,36.38,108400.0,26.1879,26.1951,26.0944,26.1735,108400.0
2009-05-28 14:00:00,36.39,36.51,36.35,36.44,65800.0,26.1807,26.2671,26.1519,26.2167,65800.0
2009-05-28 14:05:00,36.47,36.59,36.45,36.52,65200.0,26.2383,26.3246,26.2239,26.2743,65200.0
2009-05-28 14:10:00,36.51,36.57,36.43,36.52,49600.0,26.2671,26.3102,26.2095,26.2743,49600.0
2009-05-28 14:15:00,36.51,36.62,36.51,36.59,69200.0,26.2671,26.3462,26.2671,26.3246,69200.0
2009-05-28 14:20:00,36.61,36.78,36.59,36.75,106200.0,26.339,26.4613,26.3246,26.4397,106200.0
2009-05-28 14:25:00,36.76,36.79,36.63,36.63,87400.0,26.4469,26.4685,26.3534,26.3534,87400.0
2009-05-28 14:30:00,36.63,36.7,36.56,36.66,81400.0,26.3534,26.4038,26.303,26.375,81400.0
2009-05-28 14:35:00,36.65,36.69,36.58,36.62,52400.0,26.3678,26.3966,26.3174,26.3462,52400.0
2009-05-28 14:40:00,36.62,36.67,36.46,36.51,67800.0,26.3462,26.3822,26.2311,26.2671,67800.0
2009-05-28 14:45:00,36.5,36.57,36.43,36.49,130000.0,26.2599,26.3102,26.2095,26.2527,130000.0
2009-05-28 14:50:00,36.49,36.55,36.46,36.52,69400.0,26.2527,26.2958,26.2311,26.2743,69400.0
2009-05-28 14:55:00,36.52,36.54,36.4,36.48,113400.0,26.2743,26.2886,26.1879,26.2455,113400.0
2009-05-28 15:00:00,36.49,36.58,36.45,36.5,89000.0,26.2527,26.3174,26.2239,26.2599,89000.0
2009-05-28 15:05:00,36.5,36.58,36.48,36.5,53000.0,26.2599,26.3174,26.2455,26.2599,53000.0
2009-05-28 15:10:00,36.52,36.52,36.32,36.38,92000.0,26.2743,26.2743,26.1304,26.1735,92000.0
2009-05-28 15:15:00,36.38,36.47,36.36,36.4,64000.0,26.1735,26.2383,26.1591,26.1879,64000.0
2009-05-28 15:20:00,36.39,36.44,36.35,36.4,66600.0,26.1807,26.2167,26.1519,26.1879,66600.0
2009-05-28 15:25:00,36.4,36.49,36.34,36.46,64400.0,26.1879,26.2527,26.1448,26.2311,64400.0
2009-05-28 15:30:00,36.47,36.47,36.33,36.4,88400.0,26.2383,26.2383,26.1376,26.1879,88400.0
2009-05-28 15:35:00,36.4,36.45,36.27,36.38,107800.0,26.1879,26.2239,26.0944,26.1735,107800.0
2009-05-28 15:40:00,36.38,36.51,36.33,36.39,151400.0,26.1735,26.2671,26.1376,26.1807,151400.0
2009-05-28 15:45:00,36.38,36.41,36.29,36.31,181800.0,26.1735,26.1951,26.1088,26.1232,181800.0
2009-05-28 15:50:00,36.33,36.42,36.16,36.2,202800.0,26.1376,26.2023,26.0153,26.044,202800.0
2009-05-28 15:55:00,36.2,36.32,36.18,36.31,350800.0,26.044,26.1304,26.0296,26.1232,350800.0
2009-05-29 09:30:00,36.74,36.95,36.38,36.54,185200.0,26.4325,26.5836,26.1735,26.2886,185200.0
2009-05-29 09:35:00,36.57,36.57,36.27,36.46,123200.0,26.3102,26.3102,26.0944,26.2311,123200.0
2009-05-29 09:40:00,36.44,36.75,36.43,36.44,87000.0,26.2167,26.4397,26.2095,26.2167,87000.0
2009-05-29 09:45:00,36.46,36.51,36.33,36.38,159800.0,26.2311,26.2671,26.1376,26.1735,159800.0
2009-05-29 09:50:00,36.37,36.38,36.16,36.36,145000.0,26.1663,26.1735,26.0153,26.1591,145000.0
2009-05-29 09:55:00,36.37,36.52,36.34,36.46,77200.0,26.1663,26.2743,26.1448,26.2311,77200.0
2009-05-29 10:00:00,36.48,36.64,36.41,36.41,97400.0,26.2455,26.3606,26.1951,26.1951,97400.0
2009-05-29 10:05:00,36.41,36.52,36.41,36.43,93400.0,26.1951,26.2743,26.1951,26.2095,93400.0
2009-05-29 10:10:00,36.43,36.45,36.33,36.42,107600.0,26.2095,26.2239,26.1376,26.2023,107600.0
2009-05-29 10:15:00,36.43,36.6,36.4,36.53,111800.0,26.2095,26.3318,26.1879,26.2814,111800.0
2009-05-29 10:20:00,36.54,36.62,36.53,36.57,90800.0,26.2886,26.3462,26.2814,26.3102,90800.0
2009-05-29 10:25:00,36.58,36.6,36.54,36.56,57400.0,26.3174,26.3318,26.2886,26.303,57400.0
2009-05-29 10:30:00,36.57,36.58,36.47,36.52,86600.0,26.3102,26.3174,26.2383,26.2743,86600.0
2009-05-29 10:35:00,36.52,36.53,36.3,36.37,103800.0,26.2743,26.2814,26.116,26.1663,103800.0
2009-05-29 10:40:00,36.37,36.47,36.26,36.31,100400.0,26.1663,26.2383,26.0872,26.1232,100400.0
2009-05-29 10:45:00,36.32,36.33,36.18,36.29,110000.0,26.1304,26.1376,26.0296,26.1088,110000.0
2009-05-29 10:50:00,36.29,36.37,36.15,36.36,89400.0,26.1088,26.1663,26.0081,26.1591,89400.0
2009-05-29 10:55:00,36.37,36.4,36.29,36.31,56800.0,26.1663,26.1879,26.1088,26.1232,56800.0
2009-05-29 11:00:00,36.3,36.41,36.26,36.4,67800.0,26.116,26.1951,26.0872,26.1879,67800.0
2009-05-29 11:05:00,36.4,36.43,36.34,36.35,60600.0,26.1879,26.2095,26.1448,26.1519,60600.0
2009-05-29 11:10:00,36.35,36.36,36.28,36.31,70600.0,26.1519,26.1591,26.1016,26.1232,70600.0
2009-05-29 11:15:00,36.32,36.35,36.24,36.24,28800.0,26.1304,26.1519,26.0728,26.0728,28800.0
2009-05-29 11:20:00,36.23,36.32,36.2,36.32,114600.0,26.0656,26.1304,26.044,26.1304,114600.0
2009-05-29 11:25:00,36.32,36.44,36.27,36.27,116600.0,26.1304,26.2167,26.0944,26.0944,116600.0
2009-05-29 11:30:00,36.3,36.43,36.26,36.43,66800.0,26.116,26.2095,26.0872,26.2095,66800.0
2009-05-29 11:35:00,36.41,36.42,36.24,36.26,67800.0,26.1951,26.2023,26.0728,26.0872,67800.0
2009-05-29 11:40:00,36.27,36.42,36.22,36.42,59200.0,26.0944,26.2023,26.0584,26.2023,59200.0
2009-05-29 11:45:00,36.41,36.47,36.38,36.46,59800.0,26.1951,26.2383,26.1735,26.2311,59800.0
2009-05-29 11:50:00,36.46,36.5,36.41,36.41,63800.0,26.2311,26.2599,26.1951,26.1951,63800.0
2009-05-29 11:55:00,36.43,36.43,36.3,36.33,38200.0,26.2095,26.2095,26.116,26.1376,38200.0
2009-05-29 12:00:00,36.32,36.46,36.29,36.45,29000.0,26.1304,26.2311,26.1088,26.2239,29000.0
2009-05-29 12:05:00,36.47,36.55,36.47,36.53,35200.0,26.2383,26.2958,26.2383,26.2814,35200.0
2009-05-29 12:10:00,36.54,36.63,36.54,36.6,41800.0,26.2886,26.3534,26.2886,26.3318,41800.0
2009-05-29 12:15:00,36.6,36.7,36.6,36.68,47000.0,26.3318,26.4038,26.3318,26.3894,47000.0
2009-05-29 12:20:00,36.67,36.68,36.58,36.59,50600.0,26.3822,26.3894,26.3174,26.3246,50600.0
2009-05-29 12:25:00,36.59,36.66,36.57,36.63,46400.0,26.3246,26.375,26.3102,26.3534,46400.0
2009-05-29 12:30:00,36.61,36.63,36.57,36.6,24800.0,26.339,26.3534,26.3102,26.3318,24800.0
2009-05-29 12:35:00,36.59,36.59,36.44,36.47,101600.0,26.3246,26.3246,26.2167,26.2383,101600.0
2009-05-29 12:40:00,36.46,36.52,36.4,36.51,54600.0,26.2311,26.2743,26.1879,26.2671,54600.0
2009-05-29 12:45:00,36.5,36.58,36.43,36.47,43200.0,26.2599,26.3174,26.2095,26.2383,43200.0
2009-05-29 12:50:00,36.48,36.54,36.44,36.45,64800.0,26.2455,26.2886,26.2167,26.2239,64800.0
2009-05-29 12:55:00,36.44,36.48,36.43,36.45,18600.0,26.2167,26.2455,26.2095,26.2239,18600.0
2009-05-29 13:00:00,36.46,36.51,36.44,36.49,31400.0,26.2311,26.2671,26.2167,26.2527,31400.0
2009-05-29 13:05:00,36.49,36.51,36.44,36.47,21600.0,26.2527,26.2671,26.2167,26.2383,21600.0
2009-05-29 13:10:00,36.48,36.51,36.45,36.45,29800.0,26.2455,26.2671,26.2239,26.2239,29800.0
2009-05-29 13:15:00,36.44,36.49,36.4,36.42,50400.0,26.2167,26.2527,26.1879,26.2023,50400.0
2009-05-29 13:20:00,36.41,36.41,36.33,36.37,47000.0,26.1951,26.1951,26.1376,26.1663,47000.0
2009-05-29 13:25:00,36.37,36.37,36.31,36.32,22200.0,26.1663,26.1663,26.1232,26.1304,22200.0
2009-05-29 13:30:00,36.32,36.41,36.31,36.39,58200.0,26.1304,26.1951,26.1232,26.1807,58200.0
2009-05-29 13:35:00,36.39,36.4,36.27,36.29,38400.0,26.1807,26.1879,26.0944,26.1088,38400.0
2009-05-29 13:40:00,36.29,36.38,36.27,36.38,20000.0,26.1088,26.1735,26.0944,26.1735,20000.0
2009-05-29 13:45:00,36.38,36.48,36.37,36.47,45000.0,26.1735,26.2455,26.1663,26.2383,45000.0
2009-05-29 13:50:00,36.48,36.49,36.42,36.43,27600.0,26.2455,26.2527,26.2023,26.2095,27600.0
2009-05-29 13:55:00,36.45,36.52,36.44,36.48,29000.0,26.2239,26.2743,26.2167,26.2455,29000.0
2009-05-29 14:00:00,36.48,36.57,36.46,36.52,38200.0,26.2455,26.3102,26.2311,26.2743,38200.0
2009-05-29 14:05:00,36.51,36.55,36.5,36.54,21600.0,26.2671,26.2958,26.2599,26.2886,21600.0
2009-05-29 14:10:00,36.54,36.56,36.52,36.54,17200.0,26.2886,26.303,26.2743,26.2886,17200.0
2009-05-29 14:15:00,36.54,36.57,36.52,36.57,30000.0,26.2886,26.3102,26.2743,26.3102,30000.0
2009-05-29 14:20:00,36.57,36.58,36.44,36.45,48000.0,26.3102,26.3174,26.2167,26.2239,48000.0
2009-05-29 14:25:00,36.45,36.54,36.44,36.47,47000.0,26.2239,26.2886,26.2167,26.2383,47000.0
2009-05-29 14:30:00,36.48,36.49,36.4,36.41,39200.0,26.2455,26.2527,26.1879,26.1951,39200.0
2009-05-29 14:35:00,36.4,36.4,36.3,36.31,52000.0,26.1879,26.1879,26.116,26.1232,52000.0
2009-05-29 14:40:00,36.31,36.32,36.22,36.24,44800.0,26.1232,26.1304,26.0584,26.0728,44800.0
2009-05-29 14:45:00,36.23,36.25,36.18,36.18,36000.0,26.0656,26.08,26.0296,26.0296,36000.0
2009-05-29 14:50:00,36.19,36.19,36.08,36.15,54800.0,26.0368,26.0368,25.9577,26.0081,54800.0
2009-05-29 14:55:00,36.15,36.21,36.15,36.21,41800.0,26.0081,26.0512,26.0081,26.0512,41800.0
2009-05-29 15:00:00,36.2,36.21,36.11,36.16,48200.0,26.044,26.0512,25.9793,26.0153,48200.0
2009-05-29 15:05:00,36.16,36.33,36.15,36.24,55600.0,26.0153,26.1376,26.0081,26.0728,55600.0
2009-05-29 15:10:00,36.25,36.34,36.21,36.22,47400.0,26.08,26.1448,26.0512,26.0584,47400.0
2009-05-29 15:15:00,36.23,36.28,36.22,36.28,34800.0,26.0656,26.1016,26.0584,26.1016,34800.0
2009-05-29 15:20:00,36.29,36.31,36.17,36.25,60600.0,26.1088,26.1232,26.0224,26.08,60600.0
2009-05-29 15:25:00,36.26,36.31,36.22,36.26,65800.0,26.0872,26.1232,26.0584,26.0872,65800.0
2009-05-29 15:30:00,36.25,36.3,36.15,36.17,91400.0,26.08,26.116,26.0081,26.0224,91400.0
2009-05-29 15:35:00,36.17,36.34,36.16,36.3,116600.0,26.0224,26.1448,26.0153,26.116,116600.0
2009-05-29 15:40:00,36.3,36.4,36.24,36.35,132600.0,26.116,26.1879,26.0728,26.1519,132600.0
2009-05-29 15:45:00,36.35,36.42,36.33,36.35,98400.0,26.1519,26.2023,26.1376,26.1519,98400.0
2009-05-29 15:50:00,36.33,36.38,36.27,36.3,180000.0,26.1376,26.1735,26.0944,26.116,180000.0
2009-05-29 15:55:00,36.31,36.66,36.3,36.66,330800.0,26.1232,26.375,26.116,26.375,330800.0
2009-06-01 09:30:00,37.37,37.72,37.37,37.63,144600.0,26.8858,27.1376,26.8858,27.0728,144600.0
2009-06-01 09:35:00,37.63,37.7,37.54,37.64,90400.0,27.0728,27.1232,27.0081,27.08,90400.0
2009-06-01 09:40:00,37.63,37.94,37.63,37.9,86600.0,27.0728,27.2959,27.0728,27.2671,86600.0
2009-06-01 09:45:00,37.9,38.22,37.88,38.16,231600.0,27.2671,27.4973,27.2527,27.4541,231600.0
2009-06-01 09:50:00,38.16,38.24,38.11,38.22,179000.0,27.4541,27.5117,27.4182,27.4973,179000.0
2009-06-01 09:55:00,38.22,38.23,37.98,38.07,116200.0,27.4973,27.5045,27.3246,27.3894,116200.0
2009-06-01 10:00:00,38.08,38.49,38.08,38.45,153000.0,27.3966,27.6916,27.3966,27.6628,153000.0
2009-06-01 10:05:00,38.46,38.57,38.37,38.54,185200.0,27.67,27.7491,27.6052,27.7275,185200.0
2009-06-01 10:10:00,38.52,38.54,38.37,38.44,143000.0,27.7132,27.7275,27.6052,27.6556,143000.0
2009-06-01 10:15:00,38.46,38.63,38.42,38.62,88200.0,27.67,27.7923,27.6412,27.7851,88200.0
2009-06-01 10:20:00,38.63,38.63,38.51,38.54,55400.0,27.7923,27.7923,27.706,27.7275,55400.0
2009-06-01 10:25:00,38.52,38.56,38.3,38.31,134000.0,27.7132,27.7419,27.5549,27.5621,134000.0
2009-06-01 10:30:00,38.31,38.35,38.27,38.29,53800.0,27.5621,27.5908,27.5333,27.5477,53800.0
2009-06-01 10:35:00,38.29,38.45,38.27,38.42,70000.0,27.5477,27.6628,27.5333,27.6412,70000.0
2009-06-01 10:40:00,38.42,38.44,38.29,38.31,62200.0,27.6412,27.6556,27.5477,27.5621,62200.0
2009-06-01 10:45:00,38.32,38.37,38.19,38.37,57600.0,27.5693,27.6052,27.4757,27.6052,57600.0
2009-06-01 10:50:00,38.37,38.47,38.35,38.41,60800.0,27.6052,27.6772,27.5908,27.634,60800.0
2009-06-01 10:55:00,38.42,38.55,38.41,38.48,62200.0,27.6412,27.7347,27.634,27.6844,62200.0
2009-06-01 11:00:00,38.48,38.51,38.38,38.4,62800.0,27.6844,27.706,27.6124,27.6268,62800.0
2009-06-01 11:05:00,38.39,38.52,38.37,38.38,61800.0,27.6196,27.7132,27.6052,27.6124,61800.0
2009-06-01 11:10:00,38.37,38.44,38.34,38.35,72400.0,27.6052,27.6556,27.5837,27.5908,72400.0
2009-06-01 11:15:00,38.34,38.44,38.27,38.41,59800.0,27.5837,27.6556,27.5333,27.634,59800.0
2009-06-01 11:20:00,38.43,38.53,38.42,38.49,59800.0,27.6484,27.7203,27.6412,27.6916,59800.0
2009-06-01 11:25:00,38.47,38.52,38.4,38.51,48000.0,27.6772,27.7132,27.6268,27.706,48000.0
2009-06-01 11:30:00,38.51,38.55,38.47,38.49,50200.0,27.706,27.7347,27.6772,27.6916,50200.0
2009-06-01 11:35:00,38.49,38.49,38.36,38.43,47800.0,27.6916,27.6916,27.598,27.6484,47800.0
2009-06-01 11:40:00,38.43,38.46,38.42,38.46,23600.0,27.6484,27.67,27.6412,27.67,23600.0
2009-06-01 11:45:00,38.45,38.63,38.45,38.58,41800.0,27.6628,27.7923,27.6628,27.7563,41800.0
2009-06-01 11:50:00,38.59,38.61,38.48,38.6,46600.0,27.7635,27.7779,27.6844,27.7707,46600.0
2009-06-01 11:55:00,38.6,38.6,38.52,38.58,45000.0,27.7707,27.7707,27.7132,27.7563,45000.0
2009-06-01 12:00:00,38.59,38.62,38.49,38.51,33400.0,27.7635,27.7851,27.6916,27.706,33400.0
2009-06-01 12:05:00,38.51,38.62,38.47,38.56,43400.0,27.706,27.7851,27.6772,27.7419,43400.0
2009-06-01 12:10:00,38.56,38.58,38.52,38.58,22400.0,27.7419,27.7563,27.7132,27.7563,22400.0
2009-06-01 12:15:00,38.57,38.6,38.52,38.6,25800.0,27.7491,27.7707,27.7132,27.7707,25800.0
2009-06-01 12:20:00,38.6,38.61,38.52,38.53,51200.0,27.7707,27.7779,27.7132,27.7203,51200.0
2009-06-01 12:25:00,38.53,38.53,38.48,38.51,77800.0,27.7203,27.7203,27.6844,27.706,77800.0
2009-06-01 12:30:00,38.51,38.54,38.47,38.49,79400.0,27.706,27.7275,27.6772,27.6916,79400.0
2009-06-01 12:35:00,38.49,38.54,38.44,38.44,34400.0,27.6916,27.7275,27.6556,27.6556,34400.0
2009-06-01 12:40:00,38.45,38.48,38.41,38.47,51400.0,27.6628,27.6844,27.634,27.6772,51400.0
2009-06-01 12:45:00,38.46,38.51,38.42,38.46,21200.0,27.67,27.706,27.6412,27.67,21200.0
2009-06-01 12:50:00,38.45,38.55,38.45,38.51,41800.0,27.6628,27.7347,27.6628,27.706,41800.0
2009-06-01 12:55:00,38.51,38.52,38.4,38.47,53400.0,27.706,27.7132,27.6268,27.6772,53400.0
2009-06-01 13:00:00,38.46,38.47,38.38,38.39,38600.0,27.67,27.6772,27.6124,27.6196,38600.0
2009-06-01 13:05:00,38.4,38.43,38.38,38.43,27000.0,27.6268,27.6484,27.6124,27.6484,27000.0
2009-06-01 13:10:00,38.44,38.44,38.32,38.34,48400.0,27.6556,27.6556,27.5693,27.5837,48400.0
2009-06-01 13:15:00,38.32,38.34,38.28,38.28,43400.0,27.5693,27.5837,27.5405,27.5405,43400.0
2009-06-01 13:20:00,38.27,38.31,38.24,38.27,79600.0,27.5333,27.5621,27.5117,27.5333,79600.0
2009-06-01 13:25:00,38.26,38.28,38.24,38.27,21200.0,27.5261,27.5405,27.5117,27.5333,21200.0
2009-06-01 13:30:00,38.27,38.32,38.26,38.27,102200.0,27.5333,27.5693,27.5261,27.5333,102200.0
2009-06-01 13:35:00,38.26,38.32,38.25,38.29,27800.0,27.5261,27.5693,27.5189,27.5477,27800.0
2009-06-01 13:40:00,38.3,38.32,38.24,38.31,35000.0,27.5549,27.5693,27.5117,27.5621,35000.0
2009-06-01 13:45:00,38.31,38.4,38.28,38.37,118200.0,27.5621,27.6268,27.5405,27.6052,118200.0
2009-06-01 13:50:00,38.36,38.47,38.35,38.46,77800.0,27.598,27.6772,27.5908,27.67,77800.0
2009-06-01 13:55:00,38.47,38.58,38.46,38.5,51400.0,27.6772,27.7563,27.67,27.6988,51400.0
2009-06-01 14:00:00,38.5,38.6,38.5,38.58,80800.0,27.6988,27.7707,27.6988,27.7563,80800.0
2009-06-01 14:05:00,38.6,38.62,38.5,38.51,72000.0,27.7707,27.7851,27.6988,27.706,72000.0
2009-06-01 14:10:00,38.51,38.65,38.49,38.63,100000.0,27.706,27.8067,27.6916,27.7923,100000.0
2009-06-01 14:15:00,38.63,38.73,38.62,38.71,52400.0,27.7923,27.8642,27.7851,27.8498,52400.0
2009-06-01 14:20:00,38.71,38.73,38.64,38.64,32800.0,27.8498,27.8642,27.7995,27.7995,32800.0
2009-06-01 14:25:00,38.65,38.7,38.62,38.63,33600.0,27.8067,27.8427,27.7851,27.7923,33600.0
2009-06-01 14:30:00,38.62,38.63,38.41,38.43,93200.0,27.7851,27.7923,27.634,27.6484,93200.0
2009-06-01 14:35:00,38.43,38.45,38.38,38.4,55800.0,27.6484,27.6628,27.6124,27.6268,55800.0
2009-06-01 14:40:00,38.41,38.43,38.34,38.39,70800.0,27.634,27.6484,27.5837,27.6196,70800.0
2009-06-01 14:45:00,38.39,38.48,38.38,38.45,60600.0,27.6196,27.6844,27.6124,27.6628,60600.0
2009-06-01 14:50:00,38.46,38.46,38.33,38.33,58800.0,27.67,27.67,27.5765,27.5765,58800.0
2009-06-01 14:55:00,38.33,38.34,38.27,38.27,54400.0,27.5765,27.5837,27.5333,27.5333,54400.0
2009-06-01 15:00:00,38.29,38.29,38.25,38.27,52200.0,27.5477,27.5477,27.5189,27.5333,52200.0
2009-06-01 15:05:00,38.27,38.3,38.16,38.23,105000.0,27.5333,27.5549,27.4541,27.5045,105000.0
2009-06-01 15:10:00,38.24,38.25,38.1,38.1,48800.0,27.5117,27.5189,27.411,27.411,48800.0
2009-06-01 15:15:00,38.09,38.1,38.02,38.05,104400.0,27.4038,27.411,27.3534,27.375,104400.0
2009-06-01 15:20:00,38.05,38.15,38.01,38.11,73400.0,27.375,27.447,27.3462,27.4182,73400.0
2009-06-01 15:25:00,38.12,38.26,38.11,38.26,125600.0,27.4254,27.5261,27.4182,27.5261,125600.0
2009-06-01 15:30:00,38.26,38.35,38.21,38.27,134600.0,27.5261,27.5908,27.4901,27.5333,134600.0
2009-06-01 15:35:00,38.29,38.4,38.29,38.37,80000.0,27.5477,27.6268,27.5477,27.6052,80000.0
2009-06-01 15:40:00,38.37,38.48,38.31,38.45,204000.0,27.6052,27.6844,27.5621,27.6628,204000.0
2009-06-01 15:45:00,38.45,38.45,38.22,38.32,99800.0,27.6628,27.6628,27.4973,27.5693,99800.0
2009-06-01 15:50:00,38.31,38.46,38.3,38.4,188600.0,27.5621,27.67,27.5549,27.6268,188600.0
2009-06-01 15:55:00,38.4,38.4,38.25,38.33,463400.0,27.6268,27.6268,27.5189,27.5765,463400.0
2009-06-02 09:30:00,38.0,38.0,37.37,37.44,107000.0,27.339,27.339,26.8858,26.9361,107000.0
2009-06-02 09:35:00,37.43,37.68,37.42,37.59,166800.0,26.929,27.1088,26.9218,27.0441,166800.0
2009-06-02 09:40:00,37.58,37.7,37.47,37.52,157400.0,27.0369,27.1232,26.9577,26.9937,157400.0
2009-06-02 09:45:00,37.53,37.79,37.53,37.75,136600.0,27.0009,27.188,27.0009,27.1592,136600.0
2009-06-02 09:50:00,37.76,37.82,37.63,37.63,159800.0,27.1664,27.2095,27.0728,27.0728,159800.0
2009-06-02 09:55:00,37.63,37.75,37.59,37.74,111200.0,27.0728,27.1592,27.0441,27.152,111200.0
2009-06-02 10:00:00,37.75,37.9,37.67,37.79,256600.0,27.1592,27.2671,27.1016,27.188,256600.0
2009-06-02 10:05:00,37.78,37.94,37.74,37.85,136800.0,27.1808,27.2959,27.152,27.2311,136800.0
2009-06-02 10:10:00,37.84,37.86,37.72,37.72,229200.0,27.2239,27.2383,27.1376,27.1376,229200.0
2009-06-02 10:15:00,37.71,37.72,37.44,37.44,109200.0,27.1304,27.1376,26.9361,26.9361,109200.0
2009-06-02 10:20:00,37.45,37.46,37.31,37.38,318400.0,26.9433,26.9505,26.8426,26.893,318400.0
2009-06-02 10:25:00,37.38,37.44,37.27,37.32,306000.0,26.893,26.9361,26.8138,26.8498,306000.0
2009-06-02 10:30:00,37.32,37.58,37.31,37.57,157200.0,26.8498,27.0369,26.8426,27.0297,157200.0
2009-06-02 10:35:00,37.58,37.69,37.49,37.68,182800.0,27.0369,27.116,26.9721,27.1088,182800.0
2009-06-02 10:40:00,37.68,37.78,37.66,37.73,161000.0,27.1088,27.1808,27.0944,27.1448,161000.0
2009-06-02 10:45:00,37.74,37.76,37.66,37.7,108200.0,27.152,27.1664,27.0944,27.1232,108200.0
2009-06-02 10:50:00,37.69,37.72,37.52,37.58,94400.0,27.116,27.1376,26.9937,27.0369,94400.0
2009-06-02 10:55:00,37.58,37.73,37.55,37.69,58200.0,27.0369,27.1448,27.0153,27.116,58200.0
2009-06-02 11:00:00,37.69,37.72,37.61,37.65,47600.0,27.116,27.1376,27.0585,27.0872,47600.0
2009-06-02 11:05:00,37.65,37.73,37.63,37.63,53600.0,27.0872,27.1448,27.0728,27.0728,53600.0
2009-06-02 11:10:00,37.63,37.64,37.43,37.43,109600.0,27.0728,27.08,26.929,26.929,109600.0
2009-06-02 11:15:00,37.44,37.49,37.38,37.42,94200.0,26.9361,26.9721,26.893,26.9218,94200.0
2009-06-02 11:20:00,37.41,37.5,37.38,37.46,69400.0,26.9146,26.9793,26.893,26.9505,69400.0
2009-06-02 11:25:00,37.45,37.47,37.39,37.4,36200.0,26.9433,26.9577,26.9002,26.9074,36200.0
2009-06-02 11:30:00,37.4,37.42,37.29,37.33,65000.0,26.9074,26.9218,26.8282,26.857,65000.0
2009-06-02 11:35:00,37.34,37.35,37.04,37.07,82800.0,26.8642,26.8714,26.6484,26.67,82800.0
2009-06-02 11:40:00,37.07,37.22,37.06,37.22,44600.0,26.67,26.7779,26.6628,26.7779,44600.0
2009-06-02 11:45:00,37.23,37.29,37.23,37.27,35000.0,26.7851,26.8282,26.7851,26.8138,35000.0
2009-06-02 11:50:00,37.27,37.33,37.27,37.29,53800.0,26.8138,26.857,26.8138,26.8282,53800.0
2009-06-02 11:55:00,37.3,37.33,37.27,37.3,52200.0,26.8354,26.857,26.8138,26.8354,52200.0
2009-06-02 12:00:00,37.29,37.4,37.29,37.38,44200.0,26.8282,26.9074,26.8282,26.893,44200.0
2009-06-02 12:05:00,37.39,37.41,37.3,37.37,85400.0,26.9002,26.9146,26.8354,26.8858,85400.0
2009-06-02 12:10:00,37.37,37.38,37.32,37.37,46400.0,26.8858,26.893,26.8498,26.8858,46400.0
2009-06-02 12:15:00,37.37,37.49,37.35,37.47,117200.0,26.8858,26.9721,26.8714,26.9577,117200.0
2009-06-02 12:20:00,37.47,37.51,37.45,37.49,115400.0,26.9577,26.9865,26.9433,26.9721,115400.0
2009-06-02 12:25:00,37.49,37.54,37.48,37.51,98400.0,26.9721,27.0081,26.9649,26.9865,98400.0
2009-06-02 12:30:00,37.51,37.52,37.44,37.46,60400.0,26.9865,26.9937,26.9361,26.9505,60400.0
2009-06-02 12:35:00,37.46,37.6,37.45,37.56,69400.0,26.9505,27.0513,26.9433,27.0225,69400.0
2009-06-02 12:40:00,37.56,37.57,37.51,37.54,39200.0,27.0225,27.0297,26.9865,27.0081,39200.0
2009-06-02 12:45:00,37.52,37.58,37.51,37.58,58400.0,26.9937,27.0369,26.9865,27.0369,58400.0
2009-06-02 12:50:00,37.59,37.68,37.57,37.68,57800.0,27.0441,27.1088,27.0297,27.1088,57800.0
2009-06-02 12:55:00,37.68,37.69,37.64,37.66,47000.0,27.1088,27.116,27.08,27.0944,47000.0
2009-06-02 13:00:00,37.66,37.69,37.65,37.67,59600.0,27.0944,27.116,27.0872,27.1016,59600.0
2009-06-02 13:05:00,37.68,37.74,37.67,37.7,55600.0,27.1088,27.152,27.1016,27.1232,55600.0
2009-06-02 13:10:00,37.69,37.72,37.67,37.69,82600.0,27.116,27.1376,27.1016,27.116,82600.0
2009-06-02 13:15:00,37.69,37.73,37.68,37.72,62200.0,27.116,27.1448,27.1088,27.1376,62200.0
2009-06-02 13:20:00,37.72,37.76,37.67,37.76,83000.0,27.1376,27.1664,27.1016,27.1664,83000.0
2009-06-02 13:25:00,37.76,37.85,37.73,37.81,72200.0,27.1664,27.2311,27.1448,27.2023,72200.0
2009-06-02 13:30:00,37.81,37.94,37.81,37.9,86200.0,27.2023,27.2959,27.2023,27.2671,86200.0
2009-06-02 13:35:00,37.9,37.93,37.87,37.87,50400.0,27.2671,27.2887,27.2455,27.2455,50400.0
2009-06-02 13:40:00,37.88,37.94,37.86,37.93,51000.0,27.2527,27.2959,27.2383,27.2887,51000.0
2009-06-02 13:45:00,37.93,38.02,37.93,38.0,69800.0,27.2887,27.3534,27.2887,27.339,69800.0
2009-06-02 13:50:00,37.99,38.04,37.98,37.98,55200.0,27.3318,27.3678,27.3246,27.3246,55200.0
2009-06-02 13:55:00,37.98,38.0,37.89,37.94,57000.0,27.3246,27.339,27.2599,27.2959,57000.0
2009-06-02 14:00:00,37.93,37.93,37.71,37.72,123800.0,27.2887,27.2887,27.1304,27.1376,123800.0
2009-06-02 14:05:00,37.73,37.79,37.73,37.76,55600.0,27.1448,27.188,27.1448,27.1664,55600.0
2009-06-02 14:10:00,37.77,37.81,37.74,37.8,34800.0,27.1736,27.2023,27.152,27.1951,34800.0
2009-06-02 14:15:00,37.82,37.98,37.81,37.94,77800.0,27.2095,27.3246,27.2023,27.2959,77800.0
2009-06-02 14:20:00,37.94,38.0,37.94,37.98,52200.0,27.2959,27.339,27.2959,27.3246,52200.0
2009-06-02 14:25:00,37.98,38.02,37.92,38.01,70600.0,27.3246,27.3534,27.2815,27.3462,70600.0
2009-06-02 14:30:00,38.01,38.04,37.99,38.02,83200.0,27.3462,27.3678,27.3318,27.3534,83200.0
2009-06-02 14:35:00,38.01,38.1,38.0,38.07,63400.0,27.3462,27.411,27.339,27.3894,63400.0
2009-06-02 14:40:00,38.07,38.09,38.02,38.05,50200.0,27.3894,27.4038,27.3534,27.375,50200.0
2009-06-02 14:45:00,38.05,38.13,38.05,38.1,97800.0,27.375,27.4326,27.375,27.411,97800.0
2009-06-02 14:50:00,38.1,38.18,38.1,38.17,98400.0,27.411,27.4685,27.411,27.4613,98400.0
2009-06-02 14:55:00,38.17,38.18,38.1,38.12,88400.0,27.4613,27.4685,27.411,27.4254,88400.0
2009-06-02 15:00:00,38.13,38.16,38.04,38.05,103200.0,27.4326,27.4541,27.3678,27.375,103200.0
2009-06-02 15:05:00,38.05,38.08,37.99,38.04,152600.0,27.375,27.3966,27.3318,27.3678,152600.0
2009-06-02 15:10:00,38.05,38.09,38.03,38.05,88000.0,27.375,27.4038,27.3606,27.375,88000.0
2009-06-02 15:15:00,38.05,38.13,38.04,38.13,80000.0,27.375,27.4326,27.3678,27.4326,80000.0
2009-06-02 15:20:00,38.13,38.19,38.1,38.18,160000.0,27.4326,27.4757,27.411,27.4685,160000.0
2009-06-02 15:25:00,38.19,38.27,38.19,38.23,128600.0,27.4757,27.5333,27.4757,27.5045,128600.0
2009-06-02 15:30:00,38.24,38.24,38.08,38.09,182800.0,27.5117,27.5117,27.3966,27.4038,182800.0
2009-06-02 15:35:00,38.08,38.21,38.07,38.14,110400.0,27.3966,27.4901,27.3894,27.4398,110400.0
2009-06-02 15:40:00,38.15,38.25,38.08,38.2,240000.0,27.447,27.5189,27.3966,27.4829,240000.0
2009-06-02 15:45:00,38.2,38.26,38.17,38.19,145400.0,27.4829,27.5261,27.4613,27.4757,145400.0
2009-06-02 15:50:00,38.2,38.22,38.0,38.11,194200.0,27.4829,27.4973,27.339,27.4182,194200.0
2009-06-02 15:55:00,38.12,38.21,38.11,38.16,273400.0,27.4254,27.4901,27.4182,27.4541,273400.0
2009-06-03 09:30:00,37.42,37.42,36.94,37.06,161800.0,26.9218,26.9218,26.5764,26.6628,161800.0
2009-06-03 09:35:00,37.08,37.09,36.81,37.07,126400.0,26.6771,26.6843,26.4829,26.67,126400.0
2009-06-03 09:40:00,37.07,37.07,36.83,36.93,58200.0,26.67,26.67,26.4973,26.5692,58200.0
2009-06-03 09:45:00,36.92,37.08,36.87,37.02,151000.0,26.562,26.6771,26.5261,26.634,151000.0
2009-06-03 09:50:00,37.01,37.02,36.9,36.91,148000.0,26.6268,26.634,26.5476,26.5548,148000.0
2009-06-03 09:55:00,36.92,37.19,36.88,37.13,129000.0,26.562,26.7563,26.5333,26.7131,129000.0
2009-06-03 10:00:00,37.11,37.11,36.94,36.94,132000.0,26.6987,26.6987,26.5764,26.5764,132000.0
2009-06-03 10:05:00,36.93,36.98,36.74,36.98,82000.0,26.5692,26.6052,26.4325,26.6052,82000.0
2009-06-03 10:10:00,36.98,37.16,36.97,37.16,60000.0,26.6052,26.7347,26.598,26.7347,60000.0
2009-06-03 10:15:00,37.16,37.2,37.1,37.11,52800.0,26.7347,26.7635,26.6915,26.6987,52800.0
2009-06-03 10:20:00,37.09,37.1,36.97,37.02,59000.0,26.6843,26.6915,26.598,26.634,59000.0
2009-06-03 10:25:00,37.02,37.18,36.98,37.16,47600.0,26.634,26.7491,26.6052,26.7347,47600.0
2009-06-03 10:30:00,37.16,37.16,36.63,36.68,307200.0,26.7347,26.7347,26.3534,26.3894,307200.0
2009-06-03 10:35:00,36.68,36.8,36.65,36.76,84600.0,26.3894,26.4757,26.3678,26.4469,84600.0
2009-06-03 10:40:00,36.76,36.9,36.71,36.86,61200.0,26.4469,26.5476,26.4109,26.5189,61200.0
2009-06-03 10:45:00,36.85,36.87,36.72,36.72,51600.0,26.5117,26.5261,26.4181,26.4181,51600.0
2009-06-03 10:50:00,36.74,36.86,36.67,36.74,115600.0,26.4325,26.5189,26.3822,26.4325,115600.0
2009-06-03 10:55:00,36.73,36.79,36.72,36.77,47400.0,26.4253,26.4685,26.4181,26.4541,47400.0
2009-06-03 11:00:00,36.76,36.79,36.67,36.68,66000.0,26.4469,26.4685,26.3822,26.3894,66000.0
2009-06-03 11:05:00,36.67,36.7,36.58,36.6,44200.0,26.3822,26.4038,26.3174,26.3318,44200.0
2009-06-03 11:10:00,36.58,36.58,36.45,36.47,96400.0,26.3174,26.3174,26.2239,26.2383,96400.0
2009-06-03 11:15:00,36.47,36.48,36.36,36.37,98600.0,26.2383,26.2455,26.1591,26.1663,98600.0
2009-06-03 11:20:00,36.38,36.41,36.33,36.38,96800.0,26.1735,26.1951,26.1376,26.1735,96800.0
2009-06-03 11:25:00,36.38,36.4,36.25,36.27,165800.0,26.1735,26.1879,26.08,26.0944,165800.0
2009-06-03 11:30:00,36.26,36.28,36.11,36.11,106200.0,26.0872,26.1016,25.9793,25.9793,106200.0
2009-06-03 11:35:00,36.12,36.12,35.97,35.99,187200.0,25.9865,25.9865,25.8786,25.8929,187200.0
2009-06-03 11:40:00,35.99,36.1,35.97,35.99,159600.0,25.8929,25.9721,25.8786,25.8929,159600.0
2009-06-03 11:45:00,35.99,35.99,35.92,35.92,80000.0,25.8929,25.8929,25.8426,25.8426,80000.0
2009-06-03 11:50:00,35.92,35.94,35.87,35.93,96000.0,25.8426,25.857,25.8066,25.8498,96000.0
2009-06-03 11:55:00,35.93,35.99,35.9,35.98,101400.0,25.8498,25.8929,25.8282,25.8858,101400.0
2009-06-03 12:00:00,35.98,36.08,35.96,35.98,78600.0,25.8858,25.9577,25.8714,25.8858,78600.0
2009-06-03 12:05:00,35.98,36.06,35.96,35.97,74000.0,25.8858,25.9433,25.8714,25.8786,74000.0
2009-06-03 12:10:00,35.97,35.97,35.93,35.96,37000.0,25.8786,25.8786,25.8498,25.8714,37000.0
2009-06-03 12:15:00,35.96,36.09,35.95,36.07,59600.0,25.8714,25.9649,25.8642,25.9505,59600.0
2009-06-03 12:20:00,36.1,36.15,36.05,36.05,37200.0,25.9721,26.0081,25.9361,25.9361,37200.0
2009-06-03 12:25:00,36.05,36.05,35.99,35.99,45000.0,25.9361,25.9361,25.8929,25.8929,45000.0
2009-06-03 12:30:00,35.98,36.03,35.95,35.98,42600.0,25.8858,25.9217,25.8642,25.8858,42600.0
2009-06-03 12:35:00,35.98,35.99,35.96,35.97,38800.0,25.8858,25.8929,25.8714,25.8786,38800.0
2009-06-03 12:40:00,35.96,35.98,35.94,35.97,80200.0,25.8714,25.8858,25.857,25.8786,80200.0
2009-06-03 12:45:00,35.98,35.98,35.96,35.98,75200.0,25.8858,25.8858,25.8714,25.8858,75200.0
2009-06-03 12:50:00,35.98,35.99,35.81,35.81,127200.0,25.8858,25.8929,25.7634,25.7634,127200.0
2009-06-03 12:55:00,35.81,35.82,35.64,35.7,153000.0,25.7634,25.7706,25.6411,25.6843,153000.0
2009-06-03 13:00:00,35.7,35.79,35.66,35.76,86400.0,25.6843,25.7491,25.6555,25.7275,86400.0
2009-06-03 13:05:00,35.76,35.88,35.74,35.88,33000.0,25.7275,25.8138,25.7131,25.8138,33000.0
2009-06-03 13:10:00,35.87,35.93,35.87,35.92,36600.0,25.8066,25.8498,25.8066,25.8426,36600.0
2009-06-03 13:15:00,35.92,35.96,35.9,35.91,38000.0,25.8426,25.8714,25.8282,25.8354,38000.0
2009-06-03 13:20:00,35.91,35.96,35.88,35.94,79800.0,25.8354,25.8714,25.8138,25.857,79800.0
2009-06-03 13:25:00,35.94,35.97,35.9,35.95,43000.0,25.857,25.8786,25.8282,25.8642,43000.0
2009-06-03 13:30:00,35.95,35.95,35.9,35.9,42000.0,25.8642,25.8642,25.8282,25.8282,42000.0
2009-06-03 13:35:00,35.9,35.99,35.85,35.93,106000.0,25.8282,25.8929,25.7922,25.8498,106000.0
2009-06-03 13:40:00,35.92,35.93,35.88,35.92,54400.0,25.8426,25.8498,25.8138,25.8426,54400.0
2009-06-03 13:45:00,35.92,35.92,35.81,35.81,63400.0,25.8426,25.8426,25.7634,25.7634,63400.0
2009-06-03 13:50:00,35.8,35.81,35.76,35.8,53400.0,25.7563,25.7634,25.7275,25.7563,53400.0
2009-06-03 13:55:00,35.79,35.87,35.77,35.85,36600.0,25.7491,25.8066,25.7347,25.7922,36600.0
2009-06-03 14:00:00,35.84,35.86,35.84,35.86,26600.0,25.785,25.7994,25.785,25.7994,26600.0
2009-06-03 14:05:00,35.85,35.92,35.81,35.88,55800.0,25.7922,25.8426,25.7634,25.8138,55800.0
2009-06-03 14:10:00,35.88,35.89,35.79,35.79,38400.0,25.8138,25.821,25.7491,25.7491,38400.0
2009-06-03 14:15:00,35.8,35.9,35.79,35.88,49200.0,25.7563,25.8282,25.7491,25.8138,49200.0
2009-06-03 14:20:00,35.88,35.93,35.85,35.91,56600.0,25.8138,25.8498,25.7922,25.8354,56600.0
2009-06-03 14:25:00,35.9,36.04,35.88,36.04,124600.0,25.8282,25.9289,25.8138,25.9289,124600.0
2009-06-03 14:30:00,36.05,36.07,35.98,36.01,80000.0,25.9361,25.9505,25.8858,25.9073,80000.0
2009-06-03 14:35:00,35.99,36.07,35.99,36.05,76200.0,25.8929,25.9505,25.8929,25.9361,76200.0
2009-06-03 14:40:00,36.04,36.09,36.01,36.06,31200.0,25.9289,25.9649,25.9073,25.9433,31200.0
2009-06-03 14:45:00,36.05,36.1,36.04,36.09,45200.0,25.9361,25.9721,25.9289,25.9649,45200.0
2009-06-03 14:50:00,36.09,36.1,36.07,36.08,62400.0,25.9649,25.9721,25.9505,25.9577,62400.0
2009-06-03 14:55:00,36.07,36.17,36.07,36.1,98200.0,25.9505,26.0224,25.9505,25.9721,98200.0
2009-06-03 15:00:00,36.1,36.15,36.02,36.07,87400.0,25.9721,26.0081,25.9145,25.9505,87400.0
2009-06-03 15:05:00,36.07,36.09,36.02,36.08,58800.0,25.9505,25.9649,25.9145,25.9577,58800.0
2009-06-03 15:10:00,36.08,36.08,35.93,35.94,66800.0,25.9577,25.9577,25.8498,25.857,66800.0
2009-06-03 15:15:00,35.95,35.99,35.91,35.93,68600.0,25.8642,25.8929,25.8354,25.8498,68600.0
2009-06-03 15:20:00,35.93,35.97,35.93,35.96,81800.0,25.8498,25.8786,25.8498,25.8714,81800.0
2009-06-03 15:25:00,35.95,35.95,35.83,35.83,102400.0,25.8642,25.8642,25.7778,25.7778,102400.0
2009-06-03 15:30:00,35.83,35.94,35.82,35.87,137600.0,25.7778,25.857,25.7706,25.8066,137600.0
2009-06-03 15:35:00,35.87,35.9,35.81,35.82,126800.0,25.8066,25.8282,25.7634,25.7706,126800.0
2009-06-03 15:40:00,35.82,35.98,35.82,35.96,143800.0,25.7706,25.8858,25.7706,25.8714,143800.0
2009-06-03 15:45:00,35.95,36.08,35.95,36.08,217400.0,25.8642,25.9577,25.8642,25.9577,217400.0
2009-06-03 15:50:00,36.08,36.19,36.08,36.13,202000.0,25.9577,26.0368,25.9577,25.9937,202000.0
2009-06-03 15:55:00,36.13,36.28,36.13,36.28,361400.0,25.9937,26.1016,25.9937,26.1016,361400.0
2009-06-04 09:30:00,36.75,37.12,36.7,36.85,132600.0,26.4397,26.7059,26.4038,26.5117,132600.0
2009-06-04 09:35:00,36.9,36.96,36.66,36.66,58400.0,26.5476,26.5908,26.375,26.375,58400.0
2009-06-04 09:40:00,36.65,36.76,36.35,36.35,111800.0,26.3678,26.4469,26.1519,26.1519,111800.0
2009-06-04 09:45:00,36.35,36.49,36.31,36.43,139200.0,26.1519,26.2527,26.1232,26.2095,139200.0
2009-06-04 09:50:00,36.43,36.49,36.18,36.28,180600.0,26.2095,26.2527,26.0296,26.1016,180600.0
2009-06-04 09:55:00,36.29,36.45,36.26,36.4,84800.0,26.1088,26.2239,26.0872,26.1879,84800.0
2009-06-04 10:00:00,36.4,36.48,36.3,36.4,100800.0,26.1879,26.2455,26.116,26.1879,100800.0
2009-06-04 10:05:00,36.38,36.38,36.12,36.17,134200.0,26.1735,26.1735,25.9865,26.0224,134200.0
2009-06-04 10:10:00,36.17,36.19,36.07,36.14,142000.0,26.0224,26.0368,25.9505,26.0009,142000.0
2009-06-04 10:15:00,36.15,36.29,36.09,36.27,103800.0,26.0081,26.1088,25.9649,26.0944,103800.0
2009-06-04 10:20:00,36.28,36.54,36.27,36.49,87000.0,26.1016,26.2886,26.0944,26.2527,87000.0
2009-06-04 10:25:00,36.5,36.54,36.39,36.42,53000.0,26.2599,26.2886,26.1807,26.2023,53000.0
2009-06-04 10:30:00,36.4,36.4,35.99,36.14,270600.0,26.1879,26.1879,25.8929,26.0009,270600.0
2009-06-04 10:35:00,36.13,36.15,35.87,35.94,100800.0,25.9937,26.0081,25.8066,25.857,100800.0
2009-06-04 10:40:00,35.94,36.12,35.87,36.1,158000.0,25.857,25.9865,25.8066,25.9721,158000.0
2009-06-04 10:45:00,36.1,36.25,36.1,36.21,73200.0,25.9721,26.08,25.9721,26.0512,73200.0
2009-06-04 10:50:00,36.21,36.34,36.2,36.33,57600.0,26.0512,26.1448,26.044,26.1376,57600.0
2009-06-04 10:55:00,36.31,36.43,36.31,36.37,65800.0,26.1232,26.2095,26.1232,26.1663,65800.0
2009-06-04 11:00:00,36.37,36.42,36.34,36.37,48600.0,26.1663,26.2023,26.1448,26.1663,48600.0
2009-06-04 11:05:00,36.38,36.52,36.37,36.52,66600.0,26.1735,26.2743,26.1663,26.2743,66600.0
2009-06-04 11:10:00,36.52,36.54,36.44,36.46,53400.0,26.2743,26.2886,26.2167,26.2311,53400.0
2009-06-04 11:15:00,36.46,36.72,36.45,36.64,111600.0,26.2311,26.4181,26.2239,26.3606,111600.0
2009-06-04 11:20:00,36.63,36.84,36.62,36.73,104600.0,26.3534,26.5045,26.3462,26.4253,104600.0
2009-06-04 11:25:00,36.73,36.75,36.68,36.72,82400.0,26.4253,26.4397,26.3894,26.4181,82400.0
2009-06-04 11:30:00,36.71,36.73,36.66,36.71,48000.0,26.4109,26.4253,26.375,26.4109,48000.0
2009-06-04 11:35:00,36.71,36.72,36.66,36.67,32400.0,26.4109,26.4181,26.375,26.3822,32400.0
2009-06-04 11:40:00,36.66,36.69,36.6,36.63,56600.0,26.375,26.3966,26.3318,26.3534,56600.0
2009-06-04 11:45:00,36.62,36.65,36.59,36.63,22000.0,26.3462,26.3678,26.3246,26.3534,22000.0
2009-06-04 11:50:00,36.65,36.67,36.62,36.62,32400.0,26.3678,26.3822,26.3462,26.3462,32400.0
2009-06-04 11:55:00,36.62,36.64,36.53,36.55,27400.0,26.3462,26.3606,26.2814,26.2958,27400.0
2009-06-04 12:00:00,36.54,36.55,36.45,36.48,40400.0,26.2886,26.2958,26.2239,26.2455,40400.0
2009-06-04 12:05:00,36.49,36.5,36.46,36.47,49000.0,26.2527,26.2599,26.2311,26.2383,49000.0
2009-06-04 12:10:00,36.47,36.47,36.4,36.41,35600.0,26.2383,26.2383,26.1879,26.1951,35600.0
2009-06-04 12:15:00,36.4,36.4,36.34,36.37,107800.0,26.1879,26.1879,26.1448,26.1663,107800.0
2009-06-04 12:20:00,36.37,36.41,36.36,36.39,57600.0,26.1663,26.1951,26.1591,26.1807,57600.0
2009-06-04 12:25:00,36.4,36.47,36.4,36.45,31000.0,26.1879,26.2383,26.1879,26.2239,31000.0
2009-06-04 12:30:00,36.45,36.46,36.4,36.41,18600.0,26.2239,26.2311,26.1879,26.1951,18600.0
2009-06-04 12:35:00,36.41,36.42,36.38,36.38,31600.0,26.1951,26.2023,26.1735,26.1735,31600.0
2009-06-04 12:40:00,36.38,36.54,36.38,36.49,52600.0,26.1735,26.2886,26.1735,26.2527,52600.0
2009-06-04 12:45:00,36.48,36.55,36.45,36.47,56600.0,26.2455,26.2958,26.2239,26.2383,56600.0
2009-06-04 12:50:00,36.47,36.49,36.45,36.46,39400.0,26.2383,26.2527,26.2239,26.2311,39400.0
2009-06-04 12:55:00,36.46,36.51,36.45,36.51,66000.0,26.2311,26.2671,26.2239,26.2671,66000.0
2009-06-04 13:00:00,36.51,36.53,36.49,36.52,32000.0,26.2671,26.2814,26.2527,26.2743,32000.0
2009-06-04 13:05:00,36.52,36.54,36.48,36.52,60400.0,26.2743,26.2886,26.2455,26.2743,60400.0
2009-06-04 13:10:00,36.51,36.56,36.47,36.47,49800.0,26.2671,26.303,26.2383,26.2383,49800.0
2009-06-04 13:15:00,36.49,36.6,36.49,36.58,73200.0,26.2527,26.3318,26.2527,26.3174,73200.0
2009-06-04 13:20:00,36.6,36.63,36.58,36.6,48000.0,26.3318,26.3534,26.3174,26.3318,48000.0
2009-06-04 13:25:00,36.59,36.66,36.55,36.66,52800.0,26.3246,26.375,26.2958,26.375,52800.0
2009-06-04 13:30:00,36.66,36.7,36.64,36.65,58200.0,26.375,26.4038,26.3606,26.3678,58200.0
2009-06-04 13:35:00,36.66,36.68,36.6,36.65,62800.0,26.375,26.3894,26.3318,26.3678,62800.0
2009-06-04 13:40:00,36.66,36.68,36.65,36.65,111600.0,26.375,26.3894,26.3678,26.3678,111600.0
2009-06-04 13:45:00,36.65,36.68,36.63,36.68,50000.0,26.3678,26.3894,26.3534,26.3894,50000.0
2009-06-04 13:50:00,36.67,36.68,36.63,36.65,61600.0,26.3822,26.3894,26.3534,26.3678,61600.0
2009-06-04 13:55:00,36.65,36.68,36.63,36.67,34000.0,26.3678,26.3894,26.3534,26.3822,34000.0
2009-06-04 14:00:00,36.68,36.7,36.6,36.63,72800.0,26.3894,26.4038,26.3318,26.3534,72800.0
2009-06-04 14:05:00,36.64,36.7,36.63,36.69,90000.0,26.3606,26.4038,26.3534,26.3966,90000.0
2009-06-04 14:10:00,36.69,36.7,36.61,36.62,48200.0,26.3966,26.4038,26.339,26.3462,48200.0
2009-06-04 14:15:00,36.61,36.66,36.61,36.64,49600.0,26.339,26.375,26.339,26.3606,49600.0
2009-06-04 14:20:00,36.65,36.67,36.61,36.61,47400.0,26.3678,26.3822,26.339,26.339,47400.0
2009-06-04 14:25:00,36.63,36.68,36.55,36.56,61600.0,26.3534,26.3894,26.2958,26.303,61600.0
2009-06-04 14:30:00,36.55,36.59,36.52,36.55,46000.0,26.2958,26.3246,26.2743,26.2958,46000.0
2009-06-04 14:35:00,36.54,36.56,36.46,36.46,45600.0,26.2886,26.303,26.2311,26.2311,45600.0
2009-06-04 14:40:00,36.48,36.57,36.44,36.55,69400.0,26.2455,26.3102,26.2167,26.2958,69400.0
2009-06-04 14:45:00,36.54,36.59,36.52,36.57,51400.0,26.2886,26.3246,26.2743,26.3102,51400.0
2009-06-04 14:50:00,36.57,36.66,36.56,36.6,73200.0,26.3102,26.375,26.303,26.3318,73200.0
2009-06-04 14:55:00,36.6,36.62,36.56,36.58,47800.0,26.3318,26.3462,26.303,26.3174,47800.0
2009-06-04 15:00:00,36.58,36.63,36.56,36.58,54200.0,26.3174,26.3534,26.303,26.3174,54200.0
2009-06-04 15:05:00,36.59,36.66,36.57,36.58,49800.0,26.3246,26.375,26.3102,26.3174,49800.0
2009-06-04 15:10:00,36.57,36.58,36.52,36.57,52800.0,26.3102,26.3174,26.2743,26.3102,52800.0
2009-06-04 15:15:00,36.57,36.59,36.53,36.56,48600.0,26.3102,26.3246,26.2814,26.303,48600.0
2009-06-04 15:20:00,36.55,36.58,36.51,36.53,61000.0,26.2958,26.3174,26.2671,26.2814,61000.0
2009-06-04 15:25:00,36.54,36.58,36.5,36.55,54000.0,26.2886,26.3174,26.2599,26.2958,54000.0
2009-06-04 15:30:00,36.55,36.59,36.49,36.56,65000.0,26.2958,26.3246,26.2527,26.303,65000.0
2009-06-04 15:35:00,36.56,36.68,36.52,36.64,159200.0,26.303,26.3894,26.2743,26.3606,159200.0
2009-06-04 15:40:00,36.64,36.68,36.58,36.6,118800.0,26.3606,26.3894,26.3174,26.3318,118800.0
2009-06-04 15:45:00,36.6,36.69,36.58,36.58,217000.0,26.3318,26.3966,26.3174,26.3174,217000.0
2009-06-04 15:50:00,36.57,36.7,36.55,36.6,237200.0,26.3102,26.4038,26.2958,26.3318,237200.0
2009-06-04 15:55:00,36.59,36.75,36.59,36.67,243200.0,26.3246,26.4397,26.3246,26.3822,243200.0
2009-06-05 09:30:00,37.24,37.42,37.02,37.26,267800.0,26.7923,26.9218,26.634,26.8066,267800.0
2009-06-05 09:35:00,37.26,37.26,37.03,37.17,99400.0,26.8066,26.8066,26.6412,26.7419,99400.0
2009-06-05 09:40:00,37.16,37.35,36.8,36.92,171600.0,26.7347,26.8714,26.4757,26.562,171600.0
2009-06-05 09:45:00,36.91,36.94,36.27,36.37,283600.0,26.5548,26.5764,26.0944,26.1663,283600.0
2009-06-05 09:50:00,36.37,36.68,36.35,36.51,209800.0,26.1663,26.3894,26.1519,26.2671,209800.0
2009-06-05 09:55:00,36.51,36.68,36.4,36.6,135200.0,26.2671,26.3894,26.1879,26.3318,135200.0
2009-06-05 10:00:00,36.61,36.81,36.58,36.8,134400.0,26.339,26.4829,26.3174,26.4757,134400.0
2009-06-05 10:05:00,36.8,36.8,36.38,36.38,235600.0,26.4757,26.4757,26.1735,26.1735,235600.0
2009-06-05 10:10:00,36.38,36.4,36.13,36.38,219400.0,26.1735,26.1879,25.9937,26.1735,219400.0
2009-06-05 10:15:00,36.35,36.55,36.35,36.43,169200.0,26.1519,26.2958,26.1519,26.2095,169200.0
2009-06-05 10:20:00,36.44,36.57,36.42,36.54,107400.0,26.2167,26.3102,26.2023,26.2886,107400.0
2009-06-05 10:25:00,36.55,36.58,36.47,36.49,52800.0,26.2958,26.3174,26.2383,26.2527,52800.0
2009-06-05 10:30:00,36.49,36.5,36.26,36.41,83800.0,26.2527,26.2599,26.0872,26.1951,83800.0
2009-06-05 10:35:00,36.41,36.48,36.35,36.38,153400.0,26.1951,26.2455,26.1519,26.1735,153400.0
2009-06-05 10:40:00,36.4,36.6,36.38,36.58,101400.0,26.1879,26.3318,26.1735,26.3174,101400.0
2009-06-05 10:45:00,36.58,36.7,36.56,36.66,154800.0,26.3174,26.4038,26.303,26.375,154800.0
2009-06-05 10:50:00,36.6,36.69,36.6,36.65,77400.0,26.3318,26.3966,26.3318,26.3678,77400.0
2009-06-05 10:55:00,36.66,36.74,36.63,36.74,92200.0,26.375,26.4325,26.3534,26.4325,92200.0
2009-06-05 11:00:00,36.74,36.88,36.69,36.84,106400.0,26.4325,26.5333,26.3966,26.5045,106400.0
2009-06-05 11:05:00,36.83,36.85,36.78,36.78,129000.0,26.4973,26.5117,26.4613,26.4613,129000.0
2009-06-05 11:10:00,36.78,36.8,36.62,36.62,94800.0,26.4613,26.4757,26.3462,26.3462,94800.0
2009-06-05 11:15:00,36.63,36.79,36.62,36.77,96200.0,26.3534,26.4685,26.3462,26.4541,96200.0
2009-06-05 11:20:00,36.78,36.86,36.65,36.68,79600.0,26.4613,26.5189,26.3678,26.3894,79600.0
2009-06-05 11:25:00,36.68,36.69,36.63,36.69,107200.0,26.3894,26.3966,26.3534,26.3966,107200.0
2009-06-05 11:30:00,36.69,36.7,36.63,36.63,54400.0,26.3966,26.4038,26.3534,26.3534,54400.0
2009-06-05 11:35:00,36.63,36.63,36.53,36.56,60200.0,26.3534,26.3534,26.2814,26.303,60200.0
2009-06-05 11:40:00,36.55,36.63,36.49,36.63,89600.0,26.2958,26.3534,26.2527,26.3534,89600.0
2009-06-05 11:45:00,36.62,36.65,36.57,36.59,71400.0,26.3462,26.3678,26.3102,26.3246,71400.0
2009-06-05 11:50:00,36.6,36.71,36.49,36.68,69000.0,26.3318,26.4109,26.2527,26.3894,69000.0
2009-06-05 11:55:00,36.68,36.7,36.54,36.58,97800.0,26.3894,26.4038,26.2886,26.3174,97800.0
2009-06-05 12:00:00,36.59,36.59,36.49,36.5,108800.0,26.3246,26.3246,26.2527,26.2599,108800.0
2009-06-05 12:05:00,36.49,36.53,36.49,36.52,97200.0,26.2527,26.2814,26.2527,26.2743,97200.0
2009-06-05 12:10:00,36.52,36.53,36.46,36.51,81000.0,26.2743,26.2814,26.2311,26.2671,81000.0
2009-06-05 12:15:00,36.51,36.6,36.5,36.56,28200.0,26.2671,26.3318,26.2599,26.303,28200.0
2009-06-05 12:20:00,36.56,36.56,36.49,36.5,52400.0,26.303,26.303,26.2527,26.2599,52400.0
2009-06-05 12:25:00,36.5,36.59,36.49,36.55,94200.0,26.2599,26.3246,26.2527,26.2958,94200.0
2009-06-05 12:30:00,36.56,36.59,36.51,36.53,50600.0,26.303,26.3246,26.2671,26.2814,50600.0
2009-06-05 12:35:00,36.56,36.66,36.56,36.64,71600.0,26.303,26.375,26.303,26.3606,71600.0
2009-06-05 12:40:00,36.63,36.66,36.62,36.63,31200.0,26.3534,26.375,26.3462,26.3534,31200.0
2009-06-05 12:45:00,36.63,36.68,36.63,36.67,36000.0,26.3534,26.3894,26.3534,26.3822,36000.0
2009-06-05 12:50:00,36.66,36.73,36.63,36.7,68200.0,26.375,26.4253,26.3534,26.4038,68200.0
2009-06-05 12:55:00,36.7,36.74,36.67,36.7,33200.0,26.4038,26.4325,26.3822,26.4038,33200.0
2009-06-05 13:00:00,36.7,36.77,36.7,36.76,27200.0,26.4038,26.4541,26.4038,26.4469,27200.0
2009-06-05 13:05:00,36.76,36.8,36.62,36.63,151800.0,26.4469,26.4757,26.3462,26.3534,151800.0
2009-06-05 13:10:00,36.63,36.64,36.37,36.43,130200.0,26.3534,26.3606,26.1663,26.2095,130200.0
2009-06-05 13:15:00,36.44,36.47,36.36,36.36,73800.0,26.2167,26.2383,26.1591,26.1591,73800.0
2009-06-05 13:20:00,36.36,36.38,36.26,36.28,123800.0,26.1591,26.1735,26.0872,26.1016,123800.0
2009-06-05 13:25:00,36.28,36.3,36.26,36.3,76800.0,26.1016,26.116,26.0872,26.116,76800.0
2009-06-05 13:30:00,36.3,36.41,36.3,36.4,22000.0,26.116,26.1951,26.116,26.1879,22000.0
2009-06-05 13:35:00,36.4,36.48,36.39,36.46,72000.0,26.1879,26.2455,26.1807,26.2311,72000.0
2009-06-05 13:40:00,36.47,36.6,36.47,36.6,70400.0,26.2383,26.3318,26.2383,26.3318,70400.0
2009-06-05 13:45:00,36.6,36.65,36.6,36.63,61000.0,26.3318,26.3678,26.3318,26.3534,61000.0
2009-06-05 13:50:00,36.63,36.69,36.63,36.66,47600.0,26.3534,26.3966,26.3534,26.375,47600.0
2009-06-05 13:55:00,36.67,36.7,36.5,36.55,120800.0,26.3822,26.4038,26.2599,26.2958,120800.0
2009-06-05 14:00:00,36.55,36.63,36.48,36.48,57200.0,26.2958,26.3534,26.2455,26.2455,57200.0
2009-06-05 14:05:00,36.48,36.49,36.34,36.41,112000.0,26.2455,26.2527,26.1448,26.1951,112000.0
2009-06-05 14:10:00,36.43,36.48,36.4,36.4,80600.0,26.2095,26.2455,26.1879,26.1879,80600.0
2009-06-05 14:15:00,36.38,36.39,36.25,36.31,111800.0,26.1735,26.1807,26.08,26.1232,111800.0
2009-06-05 14:20:00,36.31,36.37,36.27,36.35,135400.0,26.1232,26.1663,26.0944,26.1519,135400.0
2009-06-05 14:25:00,36.35,36.43,36.34,36.38,78000.0,26.1519,26.2095,26.1448,26.1735,78000.0
2009-06-05 14:30:00,36.38,36.38,36.32,36.36,140600.0,26.1735,26.1735,26.1304,26.1591,140600.0
2009-06-05 14:35:00,36.35,36.42,36.35,36.38,78800.0,26.1519,26.2023,26.1519,26.1735,78800.0
2009-06-05 14:40:00,36.37,36.46,36.35,36.44,37600.0,26.1663,26.2311,26.1519,26.2167,37600.0
2009-06-05 14:45:00,36.45,36.48,36.44,36.48,28200.0,26.2239,26.2455,26.2167,26.2455,28200.0
2009-06-05 14:50:00,36.49,36.52,36.49,36.49,39200.0,26.2527,26.2743,26.2527,26.2527,39200.0
2009-06-05 14:55:00,36.5,36.52,36.44,36.45,37000.0,26.2599,26.2743,26.2167,26.2239,37000.0
2009-06-05 15:00:00,36.43,36.44,36.27,36.27,161400.0,26.2095,26.2167,26.0944,26.0944,161400.0
2009-06-05 15:05:00,36.28,36.4,36.28,36.35,141800.0,26.1016,26.1879,26.1016,26.1519,141800.0
2009-06-05 15:10:00,36.34,36.43,36.33,36.43,84200.0,26.1448,26.2095,26.1376,26.2095,84200.0
2009-06-05 15:15:00,36.42,36.44,36.37,36.39,67400.0,26.2023,26.2167,26.1663,26.1807,67400.0
2009-06-05 15:20:00,36.4,36.47,36.35,36.45,70800.0,26.1879,26.2383,26.1519,26.2239,70800.0
2009-06-05 15:25:00,36.46,36.46,36.39,36.4,59000.0,26.2311,26.2311,26.1807,26.1879,59000.0
2009-06-05 15:30:00,36.42,36.51,36.41,36.5,85000.0,26.2023,26.2671,26.1951,26.2599,85000.0
2009-06-05 15:35:00,36.52,36.69,36.51,36.68,97400.0,26.2743,26.3966,26.2671,26.3894,97400.0
2009-06-05 15:40:00,36.67,36.75,36.56,36.63,149200.0,26.3822,26.4397,26.303,26.3534,149200.0
2009-06-05 15:45:00,36.64,36.73,36.49,36.53,116000.0,26.3606,26.4253,26.2527,26.2814,116000.0
2009-06-05 15:50:00,36.54,36.7,36.52,36.68,145600.0,26.2886,26.4038,26.2743,26.3894,145600.0
2009-06-05 15:55:00,36.68,36.78,36.65,36.74,292000.0,26.3894,26.4613,26.3678,26.4325,292000.0
2009-06-08 09:30:00,35.88,36.47,35.88,36.33,138400.0,25.8138,26.2383,25.8138,26.1376,138400.0
2009-06-08 09:35:00,36.34,36.36,35.93,36.01,305400.0,26.1448,26.1591,25.8498,25.9073,305400.0
2009-06-08 09:40:00,36.02,36.13,35.98,36.07,241600.0,25.9145,25.9937,25.8858,25.9505,241600.0
2009-06-08 09:45:00,36.05,36.06,35.94,35.99,207600.0,25.9361,25.9433,25.857,25.8929,207600.0
2009-06-08 09:50:00,35.99,36.23,35.99,36.13,62200.0,25.8929,26.0656,25.8929,25.9937,62200.0
2009-06-08 09:55:00,36.15,36.16,36.05,36.1,113400.0,26.0081,26.0153,25.9361,25.9721,113400.0
2009-06-08 10:00:00,36.08,36.16,35.98,36.07,106000.0,25.9577,26.0153,25.8858,25.9505,106000.0
2009-06-08 10:05:00,36.08,36.27,36.07,36.23,85600.0,25.9577,26.0944,25.9505,26.0656,85600.0
2009-06-08 10:10:00,36.26,36.33,36.18,36.18,67200.0,26.0872,26.1376,26.0296,26.0296,67200.0
2009-06-08 10:15:00,36.17,36.2,35.99,36.2,72000.0,26.0224,26.044,25.8929,26.044,72000.0
2009-06-08 10:20:00,36.19,36.35,36.18,36.34,83200.0,26.0368,26.1519,26.0296,26.1448,83200.0
2009-06-08 10:25:00,36.34,36.39,36.28,36.35,50600.0,26.1448,26.1807,26.1016,26.1519,50600.0
2009-06-08 10:30:00,36.35,36.51,36.34,36.38,70600.0,26.1519,26.2671,26.1448,26.1735,70600.0
2009-06-08 10:35:00,36.38,36.47,36.36,36.43,139600.0,26.1735,26.2383,26.1591,26.2095,139600.0
2009-06-08 10:40:00,36.44,36.45,36.24,36.3,127200.0,26.2167,26.2239,26.0728,26.116,127200.0
2009-06-08 10:45:00,36.31,36.33,36.14,36.14,62000.0,26.1232,26.1376,26.0009,26.0009,62000.0
2009-06-08 10:50:00,36.14,36.21,36.14,36.16,56200.0,26.0009,26.0512,26.0009,26.0153,56200.0
2009-06-08 10:55:00,36.17,36.17,36.06,36.09,57200.0,26.0224,26.0224,25.9433,25.9649,57200.0
2009-06-08 11:00:00,36.08,36.14,36.06,36.09,62400.0,25.9577,26.0009,25.9433,25.9649,62400.0
2009-06-08 11:05:00,36.09,36.1,36.05,36.09,143800.0,25.9649,25.9721,25.9361,25.9649,143800.0
2009-06-08 11:10:00,36.09,36.12,36.07,36.11,28400.0,25.9649,25.9865,25.9505,25.9793,28400.0
2009-06-08 11:15:00,36.1,36.3,36.08,36.26,77000.0,25.9721,26.116,25.9577,26.0872,77000.0
2009-06-08 11:20:00,36.26,36.36,36.25,36.35,87800.0,26.0872,26.1591,26.08,26.1519,87800.0
2009-06-08 11:25:00,36.34,36.34,36.17,36.23,79600.0,26.1448,26.1448,26.0224,26.0656,79600.0
2009-06-08 11:30:00,36.22,36.26,36.19,36.23,64600.0,26.0584,26.0872,26.0368,26.0656,64600.0
2009-06-08 11:35:00,36.23,36.29,36.2,36.25,77600.0,26.0656,26.1088,26.044,26.08,77600.0
2009-06-08 11:40:00,36.25,36.27,36.23,36.24,84800.0,26.08,26.0944,26.0656,26.0728,84800.0
2009-06-08 11:45:00,36.24,36.27,36.18,36.18,91000.0,26.0728,26.0944,26.0296,26.0296,91000.0
2009-06-08 11:50:00,36.18,36.22,36.17,36.17,75600.0,26.0296,26.0584,26.0224,26.0224,75600.0
2009-06-08 11:55:00,36.16,36.27,36.16,36.24,77200.0,26.0153,26.0944,26.0153,26.0728,77200.0
2009-06-08 12:00:00,36.23,36.27,36.2,36.21,46400.0,26.0656,26.0944,26.044,26.0512,46400.0
2009-06-08 12:05:00,36.23,36.25,36.2,36.23,26400.0,26.0656,26.08,26.044,26.0656,26400.0
2009-06-08 12:10:00,36.22,36.24,36.17,36.2,45800.0,26.0584,26.0728,26.0224,26.044,45800.0
2009-06-08 12:15:00,36.19,36.24,36.17,36.24,41800.0,26.0368,26.0728,26.0224,26.0728,41800.0
2009-06-08 12:20:00,36.24,36.38,36.23,36.37,46400.0,26.0728,26.1735,26.0656,26.1663,46400.0
2009-06-08 12:25:00,36.37,36.38,36.34,36.38,56400.0,26.1663,26.1735,26.1448,26.1735,56400.0
2009-06-08 12:30:00,36.38,36.39,36.32,36.32,104000.0,26.1735,26.1807,26.1304,26.1304,104000.0
2009-06-08 12:35:00,36.32,36.47,36.32,36.46,55000.0,26.1304,26.2383,26.1304,26.2311,55000.0
2009-06-08 12:40:00,36.45,36.53,36.4,36.4,75400.0,26.2239,26.2814,26.1879,26.1879,75400.0
2009-06-08 12:45:00,36.39,36.43,36.35,36.38,86000.0,26.1807,26.2095,26.1519,26.1735,86000.0
2009-06-08 12:50:00,36.38,36.41,36.35,36.39,57800.0,26.1735,26.1951,26.1519,26.1807,57800.0
2009-06-08 12:55:00,36.41,36.43,36.38,36.39,48400.0,26.1951,26.2095,26.1735,26.1807,48400.0
2009-06-08 13:00:00,36.38,36.42,36.36,36.4,70000.0,26.1735,26.2023,26.1591,26.1879,70000.0
2009-06-08 13:05:00,36.4,36.51,36.38,36.47,66200.0,26.1879,26.2671,26.1735,26.2383,66200.0
2009-06-08 13:10:00,36.47,36.48,36.41,36.44,56800.0,26.2383,26.2455,26.1951,26.2167,56800.0
2009-06-08 13:15:00,36.44,36.58,36.43,36.57,77200.0,26.2167,26.3174,26.2095,26.3102,77200.0
2009-06-08 13:20:00,36.58,36.58,36.54,36.56,30200.0,26.3174,26.3174,26.2886,26.303,30200.0
2009-06-08 13:25:00,36.56,36.57,36.52,36.53,28600.0,26.303,26.3102,26.2743,26.2814,28600.0
2009-06-08 13:30:00,36.54,36.55,36.49,36.49,34000.0,26.2886,26.2958,26.2527,26.2527,34000.0
2009-06-08 13:35:00,36.48,36.54,36.48,36.51,45400.0,26.2455,26.2886,26.2455,26.2671,45400.0
2009-06-08 13:40:00,36.51,36.51,36.42,36.48,45800.0,26.2671,26.2671,26.2023,26.2455,45800.0
2009-06-08 13:45:00,36.48,36.63,36.47,36.55,71400.0,26.2455,26.3534,26.2383,26.2958,71400.0
2009-06-08 13:50:00,36.58,36.58,36.52,36.57,35600.0,26.3174,26.3174,26.2743,26.3102,35600.0
2009-06-08 13:55:00,36.56,36.58,36.52,36.56,17400.0,26.303,26.3174,26.2743,26.303,17400.0
2009-06-08 14:00:00,36.57,36.6,36.55,36.58,28200.0,26.3102,26.3318,26.2958,26.3174,28200.0
2009-06-08 14:05:00,36.59,36.63,36.54,36.55,26600.0,26.3246,26.3534,26.2886,26.2958,26600.0
2009-06-08 14:10:00,36.56,36.62,36.53,36.57,60400.0,26.303,26.3462,26.2814,26.3102,60400.0
2009-06-08 14:15:00,36.57,36.6,36.49,36.51,42200.0,26.3102,26.3318,26.2527,26.2671,42200.0
2009-06-08 14:20:00,36.52,36.52,36.43,36.47,38400.0,26.2743,26.2743,26.2095,26.2383,38400.0
2009-06-08 14:25:00,36.47,36.48,36.37,36.4,64400.0,26.2383,26.2455,26.1663,26.1879,64400.0
2009-06-08 14:30:00,36.4,36.49,36.4,36.41,50600.0,26.1879,26.2527,26.1879,26.1951,50600.0
2009-06-08 14:35:00,36.4,36.5,36.4,36.49,46200.0,26.1879,26.2599,26.1879,26.2527,46200.0
2009-06-08 14:40:00,36.48,36.51,36.44,36.47,27600.0,26.2455,26.2671,26.2167,26.2383,27600.0
2009-06-08 14:45:00,36.47,36.57,36.46,36.57,46200.0,26.2383,26.3102,26.2311,26.3102,46200.0
2009-06-08 14:50:00,36.58,36.61,36.47,36.47,44000.0,26.3174,26.339,26.2383,26.2383,44000.0
2009-06-08 14:55:00,36.48,36.54,36.48,36.51,30600.0,26.2455,26.2886,26.2455,26.2671,30600.0
2009-06-08 15:00:00,36.51,36.57,36.48,36.5,54400.0,26.2671,26.3102,26.2455,26.2599,54400.0
2009-06-08 15:05:00,36.51,36.52,36.44,36.49,42800.0,26.2671,26.2743,26.2167,26.2527,42800.0
2009-06-08 15:10:00,36.49,36.53,36.43,36.49,39000.0,26.2527,26.2814,26.2095,26.2527,39000.0
2009-06-08 15:15:00,36.49,36.68,36.47,36.67,60400.0,26.2527,26.3894,26.2383,26.3822,60400.0
2009-06-08 15:20:00,36.68,36.94,36.66,36.85,171800.0,26.3894,26.5764,26.375,26.5117,171800.0
2009-06-08 15:25:00,36.85,36.88,36.77,36.8,69800.0,26.5117,26.5333,26.4541,26.4757,69800.0
2009-06-08 15:30:00,36.8,37.02,36.8,36.97,204600.0,26.4757,26.634,26.4757,26.598,204600.0
2009-06-08 15:35:00,36.97,37.05,36.92,36.94,184200.0,26.598,26.6556,26.562,26.5764,184200.0
2009-06-08 15:40:00,36.94,37.01,36.86,36.88,192000.0,26.5764,26.6268,26.5189,26.5333,192000.0
2009-06-08 15:45:00,36.89,37.0,36.88,36.92,158600.0,26.5405,26.6196,26.5333,26.562,158600.0
2009-06-08 15:50:00,36.92,36.99,36.83,36.83,178000.0,26.562,26.6124,26.4973,26.4973,178000.0
2009-06-08 15:55:00,36.83,36.92,36.74,36.81,252200.0,26.4973,26.562,26.4325,26.4829,252200.0
2009-06-09 09:30:00,37.07,37.58,37.06,37.49,161400.0,26.67,27.0369,26.6628,26.9721,161400.0
2009-06-09 09:35:00,37.45,37.51,37.13,37.37,117400.0,26.9433,26.9865,26.7131,26.8858,117400.0
2009-06-09 09:40:00,37.34,37.41,37.19,37.35,67400.0,26.8642,26.9146,26.7563,26.8714,67400.0
2009-06-09 09:45:00,37.37,37.42,36.74,37.18,309400.0,26.8858,26.9218,26.4325,26.7491,309400.0
2009-06-09 09:50:00,37.19,37.25,36.92,36.95,201600.0,26.7563,26.7995,26.562,26.5836,201600.0
2009-06-09 09:55:00,36.95,36.99,36.88,36.96,135000.0,26.5836,26.6124,26.5333,26.5908,135000.0
2009-06-09 10:00:00,36.97,37.16,36.96,37.05,96200.0,26.598,26.7347,26.5908,26.6556,96200.0
2009-06-09 10:05:00,37.05,37.09,36.96,37.06,96400.0,26.6556,26.6843,26.5908,26.6628,96400.0
2009-06-09 10:10:00,37.04,37.16,36.99,37.16,101200.0,26.6484,26.7347,26.6124,26.7347,101200.0
2009-06-09 10:15:00,37.15,37.18,37.09,37.1,81400.0,26.7275,26.7491,26.6843,26.6915,81400.0
2009-06-09 10:20:00,37.1,37.16,37.04,37.08,113400.0,26.6915,26.7347,26.6484,26.6771,113400.0
2009-06-09 10:25:00,37.08,37.15,37.02,37.15,58800.0,26.6771,26.7275,26.634,26.7275,58800.0
2009-06-09 10:30:00,37.14,37.19,37.1,37.19,60600.0,26.7203,26.7563,26.6915,26.7563,60600.0
2009-06-09 10:35:00,37.17,37.2,37.08,37.14,65200.0,26.7419,26.7635,26.6771,26.7203,65200.0
2009-06-09 10:40:00,37.13,37.24,37.13,37.2,80200.0,26.7131,26.7923,26.7131,26.7635,80200.0
2009-06-09 10:45:00,37.21,37.28,37.13,37.15,131000.0,26.7707,26.821,26.7131,26.7275,131000.0
2009-06-09 10:50:00,37.14,37.17,37.06,37.1,100000.0,26.7203,26.7419,26.6628,26.6915,100000.0
2009-06-09 10:55:00,37.1,37.17,37.08,37.13,42600.0,26.6915,26.7419,26.6771,26.7131,42600.0
2009-06-09 11:00:00,37.13,37.14,36.92,36.92,141400.0,26.7131,26.7203,26.562,26.562,141400.0
2009-06-09 11:05:00,36.91,37.02,36.84,37.01,67200.0,26.5548,26.634,26.5045,26.6268,67200.0
2009-06-09 11:10:00,37.01,37.01,36.83,36.84,82600.0,26.6268,26.6268,26.4973,26.5045,82600.0
2009-06-09 11:15:00,36.84,36.99,36.84,36.98,114600.0,26.5045,26.6124,26.5045,26.6052,114600.0
2009-06-09 11:20:00,36.99,37.02,36.93,36.94,115000.0,26.6124,26.634,26.5692,26.5764,115000.0
2009-06-09 11:25:00,36.95,37.05,36.9,36.98,74200.0,26.5836,26.6556,26.5476,26.6052,74200.0
2009-06-09 11:30:00,36.98,37.05,36.96,37.02,48000.0,26.6052,26.6556,26.5908,26.634,48000.0
2009-06-09 11:35:00,37.02,37.04,36.94,36.99,78800.0,26.634,26.6484,26.5764,26.6124,78800.0
2009-06-09 11:40:00,36.98,37.08,36.97,37.07,50200.0,26.6052,26.6771,26.598,26.67,50200.0
2009-06-09 11:45:00,37.08,37.12,37.02,37.04,31000.0,26.6771,26.7059,26.634,26.6484,31000.0
2009-06-09 11:50:00,37.02,37.02,36.97,36.97,54200.0,26.634,26.634,26.598,26.598,54200.0
2009-06-09 11:55:00,36.97,36.99,36.92,36.94,73000.0,26.598,26.6124,26.562,26.5764,73000.0
2009-06-09 12:00:00,36.94,36.95,36.91,36.92,41800.0,26.5764,26.5836,26.5548,26.562,41800.0
2009-06-09 12:05:00,36.93,37.06,36.91,37.02,55200.0,26.5692,26.6628,26.5548,26.634,55200.0
2009-06-09 12:10:00,37.02,37.06,37.0,37.06,13800.0,26.634,26.6628,26.6196,26.6628,13800.0
2009-06-09 12:15:00,37.05,37.08,37.03,37.03,18000.0,26.6556,26.6771,26.6412,26.6412,18000.0
2009-06-09 12:20:00,37.02,37.17,37.01,37.13,86200.0,26.634,26.7419,26.6268,26.7131,86200.0
2009-06-09 12:25:00,37.13,37.26,37.13,37.22,49400.0,26.7131,26.8066,26.7131,26.7779,49400.0
2009-06-09 12:30:00,37.23,37.27,37.18,37.24,23200.0,26.7851,26.8138,26.7491,26.7923,23200.0
2009-06-09 12:35:00,37.24,37.24,37.15,37.19,28000.0,26.7923,26.7923,26.7275,26.7563,28000.0
2009-06-09 12:40:00,37.18,37.2,37.11,37.12,61200.0,26.7491,26.7635,26.6987,26.7059,61200.0
2009-06-09 12:45:00,37.11,37.19,37.1,37.16,31600.0,26.6987,26.7563,26.6915,26.7347,31600.0
2009-06-09 12:50:00,37.17,37.21,37.15,37.19,40000.0,26.7419,26.7707,26.7275,26.7563,40000.0
2009-06-09 12:55:00,37.18,37.21,37.13,37.21,35600.0,26.7491,26.7707,26.7131,26.7707,35600.0
2009-06-09 13:00:00,37.2,37.35,37.2,37.27,69000.0,26.7635,26.8714,26.7635,26.8138,69000.0
2009-06-09 13:05:00,37.26,37.26,37.21,37.23,37200.0,26.8066,26.8066,26.7707,26.7851,37200.0
2009-06-09 13:10:00,37.21,37.22,37.1,37.11,39800.0,26.7707,26.7779,26.6915,26.6987,39800.0
2009-06-09 13:15:00,37.1,37.15,37.09,37.14,18000.0,26.6915,26.7275,26.6843,26.7203,18000.0
2009-06-09 13:20:00,37.15,37.16,37.08,37.1,36800.0,26.7275,26.7347,26.6771,26.6915,36800.0
2009-06-09 13:25:00,37.1,37.24,37.1,37.22,48400.0,26.6915,26.7923,26.6915,26.7779,48400.0
2009-06-09 13:30:00,37.21,37.22,37.13,37.2,23400.0,26.7707,26.7779,26.7131,26.7635,23400.0
2009-06-09 13:35:00,37.19,37.26,37.14,37.26,56800.0,26.7563,26.8066,26.7203,26.8066,56800.0
2009-06-09 13:40:00,37.27,37.29,37.2,37.25,37200.0,26.8138,26.8282,26.7635,26.7995,37200.0
2009-06-09 13:45:00,37.26,37.26,37.22,37.23,13400.0,26.8066,26.8066,26.7779,26.7851,13400.0
2009-06-09 13:50:00,37.23,37.29,37.22,37.26,43600.0,26.7851,26.8282,26.7779,26.8066,43600.0
2009-06-09 13:55:00,37.27,37.47,37.27,37.46,65000.0,26.8138,26.9577,26.8138,26.9505,65000.0
2009-06-09 14:00:00,37.45,37.46,37.35,37.4,58600.0,26.9433,26.9505,26.8714,26.9074,58600.0
2009-06-09 14:05:00,37.4,37.48,37.4,37.48,50200.0,26.9074,26.9649,26.9074,26.9649,50200.0
2009-06-09 14:10:00,37.48,37.53,37.44,37.52,71800.0,26.9649,27.0009,26.9361,26.9937,71800.0
2009-06-09 14:15:00,37.52,37.66,37.51,37.63,127400.0,26.9937,27.0944,26.9865,27.0728,127400.0
2009-06-09 14:20:00,37.65,37.66,37.59,37.65,102200.0,27.0872,27.0944,27.0441,27.0872,102200.0
2009-06-09 14:25:00,37.64,37.73,37.6,37.7,98600.0,27.08,27.1448,27.0513,27.1232,98600.0
2009-06-09 14:30:00,37.7,37.77,37.7,37.72,78000.0,27.1232,27.1736,27.1232,27.1376,78000.0
2009-06-09 14:35:00,37.72,37.74,37.68,37.74,44200.0,27.1376,27.152,27.1088,27.152,44200.0
2009-06-09 14:40:00,37.74,37.76,37.63,37.68,63000.0,27.152,27.1664,27.0728,27.1088,63000.0
2009-06-09 14:45:00,37.66,37.7,37.59,37.65,66400.0,27.0944,27.1232,27.0441,27.0872,66400.0
2009-06-09 14:50:00,37.66,37.68,37.63,37.65,52400.0,27.0944,27.1088,27.0728,27.0872,52400.0
2009-06-09 14:55:00,37.65,37.69,37.61,37.68,59800.0,27.0872,27.116,27.0585,27.1088,59800.0
2009-06-09 15:00:00,37.68,37.75,37.66,37.66,72600.0,27.1088,27.1592,27.0944,27.0944,72600.0
2009-06-09 15:05:00,37.66,37.7,37.64,37.67,59600.0,27.0944,27.1232,27.08,27.1016,59600.0
2009-06-09 15:10:00,37.67,37.67,37.6,37.64,103000.0,27.1016,27.1016,27.0513,27.08,103000.0
2009-06-09 15:15:00,37.65,37.66,37.57,37.6,132800.0,27.0872,27.0944,27.0297,27.0513,132800.0
2009-06-09 15:20:00,37.61,37.62,37.45,37.48,101800.0,27.0585,27.0656,26.9433,26.9649,101800.0
2009-06-09 15:25:00,37.48,37.51,37.44,37.44,100200.0,26.9649,26.9865,26.9361,26.9361,100200.0
2009-06-09 15:30:00,37.44,37.49,37.4,37.47,149000.0,26.9361,26.9721,26.9074,26.9577,149000.0
2009-06-09 15:35:00,37.47,37.56,37.46,37.52,144000.0,26.9577,27.0225,26.9505,26.9937,144000.0
2009-06-09 15:40:00,37.52,37.57,37.49,37.55,163600.0,26.9937,27.0297,26.9721,27.0153,163600.0
2009-06-09 15:45:00,37.56,37.58,37.39,37.42,157000.0,27.0225,27.0369,26.9002,26.9218,157000.0
2009-06-09 15:50:00,37.42,37.47,37.38,37.39,141000.0,26.9218,26.9577,26.893,26.9002,141000.0
2009-06-09 15:55:00,37.38,37.42,37.26,37.29,269800.0,26.893,26.9218,26.8066,26.8282,269800.0
2009-06-10 09:30:00,37.78,37.85,37.5,37.56,184600.0,27.1808,27.2311,26.9793,27.0225,184600.0
2009-06-10 09:35:00,37.59,37.79,37.51,37.72,97600.0,27.0441,27.188,26.9865,27.1376,97600.0
2009-06-10 09:40:00,37.71,37.71,37.43,37.48,146200.0,27.1304,27.1304,26.929,26.9649,146200.0
2009-06-10 09:45:00,37.47,37.53,37.4,37.44,98200.0,26.9577,27.0009,26.9074,26.9361,98200.0
2009-06-10 09:50:00,37.44,37.48,37.39,37.42,93000.0,26.9361,26.9649,26.9002,26.9218,93000.0
2009-06-10 09:55:00,37.42,37.62,37.42,37.57,74000.0,26.9218,27.0656,26.9218,27.0297,74000.0
2009-06-10 10:00:00,37.55,37.57,37.38,37.38,105600.0,27.0153,27.0297,26.893,26.893,105600.0
2009-06-10 10:05:00,37.36,37.48,37.33,37.34,70800.0,26.8786,26.9649,26.857,26.8642,70800.0
2009-06-10 10:10:00,37.35,37.37,37.07,37.07,97200.0,26.8714,26.8858,26.67,26.67,97200.0
2009-06-10 10:15:00,37.08,37.12,36.85,36.88,113000.0,26.6771,26.7059,26.5117,26.5333,113000.0
2009-06-10 10:20:00,36.87,37.2,36.87,37.16,113000.0,26.5261,26.7635,26.5261,26.7347,113000.0
2009-06-10 10:25:00,37.17,37.34,37.17,37.34,69000.0,26.7419,26.8642,26.7419,26.8642,69000.0
2009-06-10 10:30:00,37.33,37.54,37.32,37.52,236600.0,26.857,27.0081,26.8498,26.9937,236600.0
2009-06-10 10:35:00,37.51,37.6,37.45,37.46,122800.0,26.9865,27.0513,26.9433,26.9505,122800.0
2009-06-10 10:40:00,37.45,37.45,37.13,37.24,149600.0,26.9433,26.9433,26.7131,26.7923,149600.0
2009-06-10 10:45:00,37.24,37.24,37.1,37.15,88400.0,26.7923,26.7923,26.6915,26.7275,88400.0
2009-06-10 10:50:00,37.15,37.19,37.11,37.14,106600.0,26.7275,26.7563,26.6987,26.7203,106600.0
2009-06-10 10:55:00,37.13,37.23,37.12,37.2,75600.0,26.7131,26.7851,26.7059,26.7635,75600.0
2009-06-10 11:00:00,37.2,37.21,37.07,37.13,52200.0,26.7635,26.7707,26.67,26.7131,52200.0
2009-06-10 11:05:00,37.13,37.15,36.93,36.94,76200.0,26.7131,26.7275,26.5692,26.5764,76200.0
2009-06-10 11:10:00,36.93,36.95,36.83,36.91,104400.0,26.5692,26.5836,26.4973,26.5548,104400.0
2009-06-10 11:15:00,36.9,36.91,36.8,36.91,54400.0,26.5476,26.5548,26.4757,26.5548,54400.0
2009-06-10 11:20:00,36.92,37.07,36.91,37.05,41800.0,26.562,26.67,26.5548,26.6556,41800.0
2009-06-10 11:25:00,37.06,37.18,37.04,37.13,47200.0,26.6628,26.7491,26.6484,26.7131,47200.0
2009-06-10 11:30:00,37.13,37.16,37.1,37.1,31800.0,26.7131,26.7347,26.6915,26.6915,31800.0
2009-06-10 11:35:00,37.12,37.12,37.05,37.11,55000.0,26.7059,26.7059,26.6556,26.6987,55000.0
2009-06-10 11:40:00,37.11,37.12,37.06,37.06,65200.0,26.6987,26.7059,26.6628,26.6628,65200.0
2009-06-10 11:45:00,37.05,37.08,36.96,36.97,59800.0,26.6556,26.6771,26.5908,26.598,59800.0
2009-06-10 11:50:00,36.98,37.08,36.98,36.99,38000.0,26.6052,26.6771,26.6052,26.6124,38000.0
2009-06-10 11:55:00,36.99,37.03,36.98,37.01,21000.0,26.6124,26.6412,26.6052,26.6268,21000.0
2009-06-10 12:00:00,37.01,37.12,37.0,37.09,59800.0,26.6268,26.7059,26.6196,26.6843,59800.0
2009-06-10 12:05:00,37.08,37.08,37.02,37.03,49200.0,26.6771,26.6771,26.634,26.6412,49200.0
2009-06-10 12:10:00,37.02,37.09,37.02,37.08,32800.0,26.634,26.6843,26.634,26.6771,32800.0
2009-06-10 12:15:00,37.09,37.14,37.09,37.1,39600.0,26.6843,26.7203,26.6843,26.6915,39600.0
2009-06-10 12:20:00,37.1,37.12,36.96,36.97,60200.0,26.6915,26.7059,26.5908,26.598,60200.0
2009-06-10 12:25:00,36.97,37.08,36.97,37.05,32200.0,26.598,26.6771,26.598,26.6556,32200.0
2009-06-10 12:30:00,37.06,37.07,36.98,36.98,41400.0,26.6628,26.67,26.6052,26.6052,41400.0
2009-06-10 12:35:00,36.98,37.07,36.97,37.06,17400.0,26.6052,26.67,26.598,26.6628,17400.0
2009-06-10 12:40:00,37.07,37.08,37.03,37.03,28800.0,26.67,26.6771,26.6412,26.6412,28800.0
2009-06-10 12:45:00,37.03,37.04,36.95,36.97,35000.0,26.6412,26.6484,26.5836,26.598,35000.0
2009-06-10 12:50:00,36.97,37.06,36.97,37.04,35800.0,26.598,26.6628,26.598,26.6484,35800.0
2009-06-10 12:55:00,37.04,37.07,37.02,37.07,15800.0,26.6484,26.67,26.634,26.67,15800.0
2009-06-10 13:00:00,37.06,37.09,36.89,36.89,54600.0,26.6628,26.6843,26.5405,26.5405,54600.0
2009-06-10 13:05:00,36.9,36.92,36.84,36.85,49000.0,26.5476,26.562,26.5045,26.5117,49000.0
2009-06-10 13:10:00,36.85,36.93,36.79,36.87,44200.0,26.5117,26.5692,26.4685,26.5261,44200.0
2009-06-10 13:15:00,36.86,36.97,36.84,36.95,59400.0,26.5189,26.598,26.5045,26.5836,59400.0
2009-06-10 13:20:00,36.95,37.01,36.88,36.98,62800.0,26.5836,26.6268,26.5333,26.6052,62800.0
2009-06-10 13:25:00,36.98,37.05,36.93,36.93,46800.0,26.6052,26.6556,26.5692,26.5692,46800.0
2009-06-10 13:30:00,36.93,36.95,36.9,36.92,38600.0,26.5692,26.5836,26.5476,26.562,38600.0
2009-06-10 13:35:00,36.92,36.92,36.82,36.82,60400.0,26.562,26.562,26.4901,26.4901,60400.0
2009-06-10 13:40:00,36.81,36.93,36.81,36.85,60400.0,26.4829,26.5692,26.4829,26.5117,60400.0
2009-06-10 13:45:00,36.85,36.87,36.78,36.79,128000.0,26.5117,26.5261,26.4613,26.4685,128000.0
2009-06-10 13:50:00,36.8,36.92,36.8,36.91,101600.0,26.4757,26.562,26.4757,26.5548,101600.0
2009-06-10 13:55:00,36.91,36.98,36.89,36.93,100600.0,26.5548,26.6052,26.5405,26.5692,100600.0
2009-06-10 14:00:00,36.92,36.98,36.91,36.94,208200.0,26.562,26.6052,26.5548,26.5764,208200.0
2009-06-10 14:05:00,36.94,36.99,36.88,36.97,86800.0,26.5764,26.6124,26.5333,26.598,86800.0
2009-06-10 14:10:00,36.96,37.1,36.96,37.08,91600.0,26.5908,26.6915,26.5908,26.6771,91600.0
2009-06-10 14:15:00,37.07,37.15,37.06,37.1,98000.0,26.67,26.7275,26.6628,26.6915,98000.0
2009-06-10 14:20:00,37.12,37.26,37.11,37.2,137800.0,26.7059,26.8066,26.6987,26.7635,137800.0
2009-06-10 14:25:00,37.2,37.24,37.17,37.19,163200.0,26.7635,26.7923,26.7419,26.7563,163200.0
2009-06-10 14:30:00,37.19,37.25,37.12,37.16,104000.0,26.7563,26.7995,26.7059,26.7347,104000.0
2009-06-10 14:35:00,37.17,37.26,37.17,37.19,165000.0,26.7419,26.8066,26.7419,26.7563,165000.0
2009-06-10 14:40:00,37.19,37.23,37.16,37.17,50800.0,26.7563,26.7851,26.7347,26.7419,50800.0
2009-06-10 14:45:00,37.17,37.24,37.16,37.23,73600.0,26.7419,26.7923,26.7347,26.7851,73600.0
2009-06-10 14:50:00,37.25,37.34,37.25,37.29,99600.0,26.7995,26.8642,26.7995,26.8282,99600.0
2009-06-10 14:55:00,37.29,37.41,37.29,37.38,75600.0,26.8282,26.9146,26.8282,26.893,75600.0
2009-06-10 15:00:00,37.38,37.41,37.35,37.38,108600.0,26.893,26.9146,26.8714,26.893,108600.0
2009-06-10 15:05:00,37.38,37.4,37.26,37.31,154000.0,26.893,26.9074,26.8066,26.8426,154000.0
2009-06-10 15:10:00,37.3,37.34,37.24,37.29,81800.0,26.8354,26.8642,26.7923,26.8282,81800.0
2009-06-10 15:15:00,37.3,37.33,37.21,37.33,131000.0,26.8354,26.857,26.7707,26.857,131000.0
2009-06-10 15:20:00,37.33,37.41,37.31,37.35,95600.0,26.857,26.9146,26.8426,26.8714,95600.0
2009-06-10 15:25:00,37.35,37.42,37.32,37.36,123000.0,26.8714,26.9218,26.8498,26.8786,123000.0
2009-06-10 15:30:00,37.36,37.49,37.36,37.45,141600.0,26.8786,26.9721,26.8786,26.9433,141600.0
2009-06-10 15:35:00,37.44,37.51,37.43,37.48,205400.0,26.9361,26.9865,26.929,26.9649,205400.0
2009-06-10 15:40:00,37.48,37.56,37.44,37.55,169600.0,26.9649,27.0225,26.9361,27.0153,169600.0
2009-06-10 15:45:00,37.55,37.56,37.47,37.5,109400.0,27.0153,27.0225,26.9577,26.9793,109400.0
2009-06-10 15:50:00,37.51,37.57,37.45,37.51,184000.0,26.9865,27.0297,26.9433,26.9865,184000.0
2009-06-10 15:55:00,37.51,37.63,37.51,37.63,292200.0,26.9865,27.0728,26.9865,27.0728,292200.0
2009-06-11 09:30:00,37.74,37.88,37.65,37.84,60200.0,27.152,27.2527,27.0872,27.2239,60200.0
2009-06-11 09:35:00,37.83,37.96,37.81,37.91,43000.0,27.2167,27.3103,27.2023,27.2743,43000.0
2009-06-11 09:40:00,37.91,37.93,37.58,37.74,72600.0,27.2743,27.2887,27.0369,27.152,72600.0
2009-06-11 09:45:00,37.77,38.0,37.77,37.97,91400.0,27.1736,27.339,27.1736,27.3175,91400.0
2009-06-11 09:50:00,37.97,38.0,37.93,37.96,108200.0,27.3175,27.339,27.2887,27.3103,108200.0
2009-06-11 09:55:00,37.96,37.96,37.83,37.87,105600.0,27.3103,27.3103,27.2167,27.2455,105600.0
2009-06-11 10:00:00,37.9,37.9,37.72,37.74,96400.0,27.2671,27.2671,27.1376,27.152,96400.0
2009-06-11 10:05:00,37.75,37.93,37.74,37.92,76000.0,27.1592,27.2887,27.152,27.2815,76000.0
2009-06-11 10:10:00,37.92,37.99,37.85,37.89,65200.0,27.2815,27.3318,27.2311,27.2599,65200.0
2009-06-11 10:15:00,37.9,37.96,37.88,37.94,142000.0,27.2671,27.3103,27.2527,27.2959,142000.0
2009-06-11 10:20:00,37.95,37.96,37.85,37.91,116600.0,27.3031,27.3103,27.2311,27.2743,116600.0
2009-06-11 10:25:00,37.91,37.92,37.87,37.91,53200.0,27.2743,27.2815,27.2455,27.2743,53200.0
2009-06-11 10:30:00,37.91,38.08,37.91,37.97,234600.0,27.2743,27.3966,27.2743,27.3175,234600.0
2009-06-11 10:35:00,37.98,38.01,37.94,37.99,66800.0,27.3246,27.3462,27.2959,27.3318,66800.0
2009-06-11 10:40:00,37.99,38.1,37.99,38.07,69600.0,27.3318,27.411,27.3318,27.3894,69600.0
2009-06-11 10:45:00,38.07,38.19,38.07,38.17,45200.0,27.3894,27.4757,27.3894,27.4613,45200.0
2009-06-11 10:50:00,38.18,38.18,38.1,38.13,29600.0,27.4685,27.4685,27.411,27.4326,29600.0
2009-06-11 10:55:00,38.12,38.14,38.06,38.08,72400.0,27.4254,27.4398,27.3822,27.3966,72400.0
2009-06-11 11:00:00,38.08,38.08,37.99,38.08,99600.0,27.3966,27.3966,27.3318,27.3966,99600.0
2009-06-11 11:05:00,38.08,38.16,38.06,38.1,49800.0,27.3966,27.4541,27.3822,27.411,49800.0
2009-06-11 11:10:00,38.09,38.13,38.06,38.1,57800.0,27.4038,27.4326,27.3822,27.411,57800.0
2009-06-11 11:15:00,38.1,38.26,38.1,38.23,89000.0,27.411,27.5261,27.411,27.5045,89000.0
2009-06-11 11:20:00,38.24,38.28,38.22,38.27,59200.0,27.5117,27.5405,27.4973,27.5333,59200.0
2009-06-11 11:25:00,38.26,38.27,38.23,38.26,92800.0,27.5261,27.5333,27.5045,27.5261,92800.0
2009-06-11 11:30:00,38.27,38.33,38.26,38.33,48800.0,27.5333,27.5765,27.5261,27.5765,48800.0
2009-06-11 11:35:00,38.32,38.38,38.32,38.37,122800.0,27.5693,27.6124,27.5693,27.6052,122800.0
2009-06-11 11:40:00,38.37,38.39,38.31,38.32,63600.0,27.6052,27.6196,27.5621,27.5693,63600.0
2009-06-11 11:45:00,38.31,38.34,38.27,38.29,47400.0,27.5621,27.5837,27.5333,27.5477,47400.0
2009-06-11 11:50:00,38.3,38.4,38.29,38.38,46600.0,27.5549,27.6268,27.5477,27.6124,46600.0
2009-06-11 11:55:00,38.4,38.44,38.34,38.35,106000.0,27.6268,27.6556,27.5837,27.5908,106000.0
2009-06-11 12:00:00,38.35,38.5,38.32,38.47,112800.0,27.5908,27.6988,27.5693,27.6772,112800.0
2009-06-11 12:05:00,38.47,38.59,38.46,38.58,122400.0,27.6772,27.7635,27.67,27.7563,122400.0
2009-06-11 12:10:00,38.58,38.62,38.47,38.52,111000.0,27.7563,27.7851,27.6772,27.7132,111000.0
2009-06-11 12:15:00,38.52,38.52,38.46,38.48,60400.0,27.7132,27.7132,27.67,27.6844,60400.0
2009-06-11 12:20:00,38.48,38.5,38.45,38.49,53800.0,27.6844,27.6988,27.6628,27.6916,53800.0
2009-06-11 12:25:00,38.49,38.49,38.43,38.44,53000.0,27.6916,27.6916,27.6484,27.6556,53000.0
2009-06-11 12:30:00,38.44,38.51,38.44,38.49,54800.0,27.6556,27.706,27.6556,27.6916,54800.0
2009-06-11 12:35:00,38.49,38.68,38.46,38.65,126200.0,27.6916,27.8283,27.67,27.8067,126200.0
2009-06-11 12:40:00,38.64,38.74,38.64,38.7,94800.0,27.7995,27.8714,27.7995,27.8427,94800.0
2009-06-11 12:45:00,38.69,38.73,38.69,38.7,31400.0,27.8355,27.8642,27.8355,27.8427,31400.0
2009-06-11 12:50:00,38.7,38.79,38.69,38.77,52200.0,27.8427,27.9074,27.8355,27.893,52200.0
2009-06-11 12:55:00,38.77,38.92,38.77,38.88,96200.0,27.893,28.0009,27.893,27.9722,96200.0
2009-06-11 13:00:00,38.88,39.03,38.84,38.99,126600.0,27.9722,28.0801,27.9434,28.0513,126600.0
2009-06-11 13:05:00,38.99,39.01,38.92,38.94,104600.0,28.0513,28.0657,28.0009,28.0153,104600.0
2009-06-11 13:10:00,38.93,39.0,38.89,38.98,115600.0,28.0081,28.0585,27.9793,28.0441,115600.0
2009-06-11 13:15:00,38.98,39.04,38.98,39.01,91200.0,28.0441,28.0873,28.0441,28.0657,91200.0
2009-06-11 13:20:00,38.99,39.09,38.98,39.07,88200.0,28.0513,28.1232,28.0441,28.1088,88200.0
2009-06-11 13:25:00,39.07,39.19,39.04,39.19,79200.0,28.1088,28.1952,28.0873,28.1952,79200.0
2009-06-11 13:30:00,39.18,39.26,39.17,39.2,144600.0,28.188,28.2455,28.1808,28.2024,144600.0
2009-06-11 13:35:00,39.19,39.19,39.02,39.04,55200.0,28.1952,28.1952,28.0729,28.0873,55200.0
2009-06-11 13:40:00,39.04,39.04,38.91,38.92,86600.0,28.0873,28.0873,27.9937,28.0009,86600.0
2009-06-11 13:45:00,38.9,38.95,38.85,38.88,83000.0,27.9865,28.0225,27.9506,27.9722,83000.0
2009-06-11 13:50:00,38.88,38.91,38.75,38.9,83000.0,27.9722,27.9937,27.8786,27.9865,83000.0
2009-06-11 13:55:00,38.9,39.02,38.88,38.99,53000.0,27.9865,28.0729,27.9722,28.0513,53000.0
2009-06-11 14:00:00,38.99,39.04,38.94,38.99,53800.0,28.0513,28.0873,28.0153,28.0513,53800.0
2009-06-11 14:05:00,39.0,39.06,38.99,38.99,58800.0,28.0585,28.1017,28.0513,28.0513,58800.0
2009-06-11 14:10:00,39.01,39.1,38.99,39.08,87400.0,28.0657,28.1304,28.0513,28.116,87400.0
2009-06-11 14:15:00,39.08,39.16,39.07,39.11,128200.0,28.116,28.1736,28.1088,28.1376,128200.0
2009-06-11 14:20:00,39.1,39.15,39.08,39.13,108200.0,28.1304,28.1664,28.116,28.152,108200.0
2009-06-11 14:25:00,39.13,39.21,39.12,39.19,62400.0,28.152,28.2096,28.1448,28.1952,62400.0
2009-06-11 14:30:00,39.19,39.26,39.15,39.16,148800.0,28.1952,28.2455,28.1664,28.1736,148800.0
2009-06-11 14:35:00,39.16,39.16,38.94,38.98,111600.0,28.1736,28.1736,28.0153,28.0441,111600.0
2009-06-11 14:40:00,38.97,39.05,38.95,39.02,85200.0,28.0369,28.0945,28.0225,28.0729,85200.0
2009-06-11 14:45:00,39.02,39.09,39.01,39.02,110600.0,28.0729,28.1232,28.0657,28.0729,110600.0
2009-06-11 14:50:00,39.02,39.11,38.96,38.99,145000.0,28.0729,28.1376,28.0297,28.0513,145000.0
2009-06-11 14:55:00,38.99,39.06,38.96,39.03,75200.0,28.0513,28.1017,28.0297,28.0801,75200.0
2009-06-11 15:00:00,39.03,39.04,38.9,38.9,103200.0,28.0801,28.0873,27.9865,27.9865,103200.0
2009-06-11 15:05:00,38.9,38.96,38.88,38.92,77200.0,27.9865,28.0297,27.9722,28.0009,77200.0
2009-06-11 15:10:00,38.91,38.92,38.8,38.81,146000.0,27.9937,28.0009,27.9146,27.9218,146000.0
2009-06-11 15:15:00,38.81,38.93,38.81,38.87,95400.0,27.9218,28.0081,27.9218,27.965,95400.0
2009-06-11 15:20:00,38.86,38.88,38.81,38.86,68800.0,27.9578,27.9722,27.9218,27.9578,68800.0
2009-06-11 15:25:00,38.85,38.87,38.77,38.77,100600.0,27.9506,27.965,27.893,27.893,100600.0
2009-06-11 15:30:00,38.76,38.76,38.58,38.66,213400.0,27.8858,27.8858,27.7563,27.8139,213400.0
2009-06-11 15:35:00,38.65,38.79,38.61,38.77,209400.0,27.8067,27.9074,27.7779,27.893,209400.0
2009-06-11 15:40:00,38.77,38.86,38.74,38.77,220200.0,27.893,27.9578,27.8714,27.893,220200.0
2009-06-11 15:45:00,38.77,38.93,38.75,38.83,203000.0,27.893,28.0081,27.8786,27.9362,203000.0
2009-06-11 15:50:00,38.83,38.84,38.7,38.75,315000.0,27.9362,27.9434,27.8427,27.8786,315000.0
2009-06-11 15:55:00,38.76,38.76,38.52,38.55,393800.0,27.8858,27.8858,27.7132,27.7347,393800.0
2009-06-12 09:30:00,38.27,38.27,37.8,38.06,139200.0,27.5333,27.5333,27.1951,27.3822,139200.0
2009-06-12 09:35:00,38.06,38.15,37.88,38.13,134000.0,27.3822,27.447,27.2527,27.4326,134000.0
2009-06-12 09:40:00,38.14,38.37,38.14,38.24,90800.0,27.4398,27.6052,27.4398,27.5117,90800.0
2009-06-12 09:45:00,38.26,38.35,38.18,38.29,136400.0,27.5261,27.5908,27.4685,27.5477,136400.0
2009-06-12 09:50:00,38.3,38.38,38.28,38.31,150600.0,27.5549,27.6124,27.5405,27.5621,150600.0
2009-06-12 09:55:00,38.32,38.38,38.27,38.36,160000.0,27.5693,27.6124,27.5333,27.598,160000.0
2009-06-12 10:00:00,38.36,38.36,38.12,38.18,91200.0,27.598,27.598,27.4254,27.4685,91200.0
2009-06-12 10:05:00,38.17,38.19,38.12,38.16,57800.0,27.4613,27.4757,27.4254,27.4541,57800.0
2009-06-12 10:10:00,38.17,38.34,38.17,38.33,82400.0,27.4613,27.5837,27.4613,27.5765,82400.0
2009-06-12 10:15:00,38.33,38.41,38.29,38.4,75200.0,27.5765,27.634,27.5477,27.6268,75200.0
2009-06-12 10:20:00,38.38,38.63,38.38,38.58,123400.0,27.6124,27.7923,27.6124,27.7563,123400.0
2009-06-12 10:25:00,38.57,38.74,38.56,38.65,98200.0,27.7491,27.8714,27.7419,27.8067,98200.0
2009-06-12 10:30:00,38.64,38.66,38.63,38.63,41400.0,27.7995,27.8139,27.7923,27.7923,41400.0
2009-06-12 10:35:00,38.65,38.84,38.63,38.83,143000.0,27.8067,27.9434,27.7923,27.9362,143000.0
2009-06-12 10:40:00,38.83,38.88,38.79,38.82,144000.0,27.9362,27.9722,27.9074,27.929,144000.0
2009-06-12 10:45:00,38.82,38.82,38.68,38.68,104800.0,27.929,27.929,27.8283,27.8283,104800.0
2009-06-12 10:50:00,38.69,38.69,38.62,38.62,79800.0,27.8355,27.8355,27.7851,27.7851,79800.0
2009-06-12 10:55:00,38.63,38.65,38.49,38.49,111400.0,27.7923,27.8067,27.6916,27.6916,111400.0
2009-06-12 11:00:00,38.5,38.5,38.4,38.4,87800.0,27.6988,27.6988,27.6268,27.6268,87800.0
2009-06-12 11:05:00,38.41,38.41,38.1,38.12,288800.0,27.634,27.634,27.411,27.4254,288800.0
2009-06-12 11:10:00,38.12,38.29,38.1,38.28,94200.0,27.4254,27.5477,27.411,27.5405,94200.0
2009-06-12 11:15:00,38.29,38.34,38.27,38.34,56400.0,27.5477,27.5837,27.5333,27.5837,56400.0
2009-06-12 11:20:00,38.34,38.38,38.34,38.38,18400.0,27.5837,27.6124,27.5837,27.6124,18400.0
2009-06-12 11:25:00,38.38,38.46,38.38,38.4,61400.0,27.6124,27.67,27.6124,27.6268,61400.0
2009-06-12 11:30:00,38.42,38.46,38.39,38.44,33000.0,27.6412,27.67,27.6196,27.6556,33000.0
2009-06-12 11:35:00,38.45,38.52,38.44,38.52,29600.0,27.6628,27.7132,27.6556,27.7132,29600.0
2009-06-12 11:40:00,38.52,38.55,38.41,38.41,40200.0,27.7132,27.7347,27.634,27.634,40200.0
2009-06-12 11:45:00,38.42,38.43,38.33,38.4,64400.0,27.6412,27.6484,27.5765,27.6268,64400.0
2009-06-12 11:50:00,38.39,38.41,38.34,38.34,22200.0,27.6196,27.634,27.5837,27.5837,22200.0
2009-06-12 11:55:00,38.34,38.43,38.34,38.42,23400.0,27.5837,27.6484,27.5837,27.6412,23400.0
2009-06-12 12:00:00,38.42,38.49,38.42,38.47,32600.0,27.6412,27.6916,27.6412,27.6772,32600.0
2009-06-12 12:05:00,38.47,38.52,38.42,38.5,53000.0,27.6772,27.7132,27.6412,27.6988,53000.0
2009-06-12 12:10:00,38.5,38.63,38.49,38.63,29400.0,27.6988,27.7923,27.6916,27.7923,29400.0
2009-06-12 12:15:00,38.63,38.66,38.53,38.56,27600.0,27.7923,27.8139,27.7203,27.7419,27600.0
2009-06-12 12:20:00,38.55,38.56,38.46,38.48,25800.0,27.7347,27.7419,27.67,27.6844,25800.0
2009-06-12 12:25:00,38.47,38.48,38.44,38.45,19400.0,27.6772,27.6844,27.6556,27.6628,19400.0
2009-06-12 12:30:00,38.45,38.45,38.34,38.38,36000.0,27.6628,27.6628,27.5837,27.6124,36000.0
2009-06-12 12:35:00,38.37,38.47,38.37,38.45,31400.0,27.6052,27.6772,27.6052,27.6628,31400.0
2009-06-12 12:40:00,38.46,38.55,38.46,38.53,49000.0,27.67,27.7347,27.67,27.7203,49000.0
2009-06-12 12:45:00,38.53,38.67,38.53,38.67,53000.0,27.7203,27.8211,27.7203,27.8211,53000.0
2009-06-12 12:50:00,38.67,38.67,38.47,38.49,63800.0,27.8211,27.8211,27.6772,27.6916,63800.0
2009-06-12 12:55:00,38.49,38.59,38.47,38.57,72800.0,27.6916,27.7635,27.6772,27.7491,72800.0
2009-06-12 13:00:00,38.57,38.69,38.56,38.64,56800.0,27.7491,27.8355,27.7419,27.7995,56800.0
2009-06-12 13:05:00,38.65,38.69,38.56,38.58,47800.0,27.8067,27.8355,27.7419,27.7563,47800.0
2009-06-12 13:10:00,38.59,38.63,38.57,38.58,49800.0,27.7635,27.7923,27.7491,27.7563,49800.0
2009-06-12 13:15:00,38.58,38.6,38.49,38.52,44600.0,27.7563,27.7707,27.6916,27.7132,44600.0
2009-06-12 13:20:00,38.52,38.54,38.49,38.49,54000.0,27.7132,27.7275,27.6916,27.6916,54000.0
2009-06-12 13:25:00,38.49,38.49,38.44,38.45,13000.0,27.6916,27.6916,27.6556,27.6628,13000.0
2009-06-12 13:30:00,38.44,38.48,38.42,38.42,36200.0,27.6556,27.6844,27.6412,27.6412,36200.0
2009-06-12 13:35:00,38.42,38.45,38.4,38.43,34600.0,27.6412,27.6628,27.6268,27.6484,34600.0
2009-06-12 13:40:00,38.43,38.47,38.41,38.46,31600.0,27.6484,27.6772,27.634,27.67,31600.0
2009-06-12 13:45:00,38.45,38.47,38.44,38.47,23200.0,27.6628,27.6772,27.6556,27.6772,23200.0
2009-06-12 13:50:00,38.46,38.54,38.46,38.53,58600.0,27.67,27.7275,27.67,27.7203,58600.0
2009-06-12 13:55:00,38.52,38.55,38.5,38.52,18800.0,27.7132,27.7347,27.6988,27.7132,18800.0
2009-06-12 14:00:00,38.51,38.53,38.42,38.44,29400.0,27.706,27.7203,27.6412,27.6556,29400.0
2009-06-12 14:05:00,38.44,38.44,38.38,38.38,33600.0,27.6556,27.6556,27.6124,27.6124,33600.0
2009-06-12 14:10:00,38.38,38.41,38.37,38.4,22600.0,27.6124,27.634,27.6052,27.6268,22600.0
2009-06-12 14:15:00,38.41,38.46,38.41,38.46,32600.0,27.634,27.67,27.634,27.67,32600.0
2009-06-12 14:20:00,38.45,38.57,38.44,38.55,61600.0,27.6628,27.7491,27.6556,27.7347,61600.0
2009-06-12 14:25:00,38.54,38.59,38.48,38.49,94600.0,27.7275,27.7635,27.6844,27.6916,94600.0
2009-06-12 14:30:00,38.49,38.52,38.48,38.49,42000.0,27.6916,27.7132,27.6844,27.6916,42000.0
2009-06-12 14:35:00,38.49,38.53,38.48,38.49,21200.0,27.6916,27.7203,27.6844,27.6916,21200.0
2009-06-12 14:40:00,38.49,38.7,38.49,38.67,72800.0,27.6916,27.8427,27.6916,27.8211,72800.0
2009-06-12 14:45:00,38.66,38.76,38.62,38.63,74600.0,27.8139,27.8858,27.7851,27.7923,74600.0
2009-06-12 14:50:00,38.62,38.64,38.56,38.57,62200.0,27.7851,27.7995,27.7419,27.7491,62200.0
2009-06-12 14:55:00,38.56,38.6,38.52,38.59,41000.0,27.7419,27.7707,27.7132,27.7635,41000.0
2009-06-12 15:00:00,38.57,38.62,38.56,38.59,48400.0,27.7491,27.7851,27.7419,27.7635,48400.0
2009-06-12 15:05:00,38.59,38.62,38.57,38.57,34600.0,27.7635,27.7851,27.7491,27.7491,34600.0
2009-06-12 15:10:00,38.57,38.64,38.57,38.6,32400.0,27.7491,27.7995,27.7491,27.7707,32400.0
2009-06-12 15:15:00,38.6,38.65,38.6,38.63,42200.0,27.7707,27.8067,27.7707,27.7923,42200.0
2009-06-12 15:20:00,38.63,38.66,38.56,38.58,64800.0,27.7923,27.8139,27.7419,27.7563,64800.0
2009-06-12 15:25:00,38.58,38.63,38.54,38.61,88600.0,27.7563,27.7923,27.7275,27.7779,88600.0
2009-06-12 15:30:00,38.62,38.65,38.59,38.64,80200.0,27.7851,27.8067,27.7635,27.7995,80200.0
2009-06-12 15:35:00,38.63,38.66,38.58,38.6,115000.0,27.7923,27.8139,27.7563,27.7707,115000.0
2009-06-12 15:40:00,38.6,38.67,38.59,38.67,111000.0,27.7707,27.8211,27.7635,27.8211,111000.0
2009-06-12 15:45:00,38.67,38.79,38.66,38.72,292200.0,27.8211,27.9074,27.8139,27.857,292200.0
2009-06-12 15:50:00,38.71,38.8,38.7,38.74,221000.0,27.8498,27.9146,27.8427,27.8714,221000.0
2009-06-12 15:55:00,38.74,38.88,38.73,38.87,267200.0,27.8714,27.9722,27.8642,27.965,267200.0
2009-06-15 09:30:00,38.12,38.72,38.12,38.58,160200.0,27.4254,27.857,27.4254,27.7563,160200.0
2009-06-15 09:35:00,38.6,38.63,38.45,38.46,172200.0,27.7707,27.7923,27.6628,27.67,172200.0
2009-06-15 09:40:00,38.47,38.48,38.22,38.22,99400.0,27.6772,27.6844,27.4973,27.4973,99400.0
2009-06-15 09:45:00,38.23,38.27,38.03,38.07,195800.0,27.5045,27.5333,27.3606,27.3894,195800.0
2009-06-15 09:50:00,38.07,38.27,38.03,38.2,161800.0,27.3894,27.5333,27.3606,27.4829,161800.0
2009-06-15 09:55:00,38.2,38.42,38.08,38.35,99000.0,27.4829,27.6412,27.3966,27.5908,99000.0
2009-06-15 10:00:00,38.35,38.41,38.29,38.32,72600.0,27.5908,27.634,27.5477,27.5693,72600.0
2009-06-15 10:05:00,38.33,38.39,38.32,38.36,88000.0,27.5765,27.6196,27.5693,27.598,88000.0
2009-06-15 10:10:00,38.36,38.42,38.25,38.27,72200.0,27.598,27.6412,27.5189,27.5333,72200.0
2009-06-15 10:15:00,38.27,38.3,38.2,38.26,84200.0,27.5333,27.5549,27.4829,27.5261,84200.0
2009-06-15 10:20:00,38.26,38.27,38.18,38.24,55800.0,27.5261,27.5333,27.4685,27.5117,55800.0
2009-06-15 10:25:00,38.24,38.24,38.17,38.21,61000.0,27.5117,27.5117,27.4613,27.4901,61000.0
2009-06-15 10:30:00,38.23,38.23,37.92,37.92,163800.0,27.5045,27.5045,27.2815,27.2815,163800.0
2009-06-15 10:35:00,37.94,37.96,37.74,37.79,141600.0,27.2959,27.3103,27.152,27.188,141600.0
2009-06-15 10:40:00,37.79,37.84,37.76,37.76,113200.0,27.188,27.2239,27.1664,27.1664,113200.0
2009-06-15 10:45:00,37.76,37.97,37.76,37.85,161200.0,27.1664,27.3175,27.1664,27.2311,161200.0
2009-06-15 10:50:00,37.85,37.91,37.8,37.88,153600.0,27.2311,27.2743,27.1951,27.2527,153600.0
2009-06-15 10:55:00,37.88,37.88,37.77,37.77,87400.0,27.2527,27.2527,27.1736,27.1736,87400.0
2009-06-15 11:00:00,37.79,37.82,37.7,37.78,106400.0,27.188,27.2095,27.1232,27.1808,106400.0
2009-06-15 11:05:00,37.78,37.83,37.75,37.81,116600.0,27.1808,27.2167,27.1592,27.2023,116600.0
2009-06-15 11:10:00,37.79,37.87,37.74,37.84,118000.0,27.188,27.2455,27.152,27.2239,118000.0
2009-06-15 11:15:00,37.84,37.84,37.75,37.77,30400.0,27.2239,27.2239,27.1592,27.1736,30400.0
2009-06-15 11:20:00,37.77,37.77,37.63,37.72,62800.0,27.1736,27.1736,27.0728,27.1376,62800.0
2009-06-15 11:25:00,37.71,37.74,37.66,37.71,48400.0,27.1304,27.152,27.0944,27.1304,48400.0
2009-06-15 11:30:00,37.71,37.77,37.71,37.77,69400.0,27.1304,27.1736,27.1304,27.1736,69400.0
2009-06-15 11:35:00,37.76,37.77,37.65,37.65,75400.0,27.1664,27.1736,27.0872,27.0872,75400.0
2009-06-15 11:40:00,37.65,37.67,37.59,37.59,134800.0,27.0872,27.1016,27.0441,27.0441,134800.0
2009-06-15 11:45:00,37.6,37.62,37.57,37.58,91600.0,27.0513,27.0656,27.0297,27.0369,91600.0
2009-06-15 11:50:00,37.58,37.6,37.53,37.59,95200.0,27.0369,27.0513,27.0009,27.0441,95200.0
2009-06-15 11:55:00,37.59,37.6,37.56,37.6,47600.0,27.0441,27.0513,27.0225,27.0513,47600.0
2009-06-15 12:00:00,37.6,37.65,37.56,37.57,56200.0,27.0513,27.0872,27.0225,27.0297,56200.0
2009-06-15 12:05:00,37.57,37.58,37.46,37.47,84200.0,27.0297,27.0369,26.9505,26.9577,84200.0
2009-06-15 12:10:00,37.47,37.47,37.3,37.31,111600.0,26.9577,26.9577,26.8354,26.8426,111600.0
2009-06-15 12:15:00,37.31,37.32,37.24,37.24,117000.0,26.8426,26.8498,26.7923,26.7923,117000.0
2009-06-15 12:20:00,37.24,37.38,37.24,37.36,118200.0,26.7923,26.893,26.7923,26.8786,118200.0
2009-06-15 12:25:00,37.35,37.38,37.27,37.31,107400.0,26.8714,26.893,26.8138,26.8426,107400.0
2009-06-15 12:30:00,37.3,37.41,37.3,37.39,57600.0,26.8354,26.9146,26.8354,26.9002,57600.0
2009-06-15 12:35:00,37.4,37.44,37.36,37.41,67400.0,26.9074,26.9361,26.8786,26.9146,67400.0
2009-06-15 12:40:00,37.4,37.45,37.35,37.43,58400.0,26.9074,26.9433,26.8714,26.929,58400.0
2009-06-15 12:45:00,37.44,37.45,37.38,37.44,57200.0,26.9361,26.9433,26.893,26.9361,57200.0
2009-06-15 12:50:00,37.44,37.47,37.38,37.43,63600.0,26.9361,26.9577,26.893,26.929,63600.0
2009-06-15 12:55:00,37.44,37.51,37.44,37.49,42600.0,26.9361,26.9865,26.9361,26.9721,42600.0
2009-06-15 13:00:00,37.48,37.52,37.42,37.46,113600.0,26.9649,26.9937,26.9218,26.9505,113600.0
2009-06-15 13:05:00,37.45,37.48,37.44,37.44,42600.0,26.9433,26.9649,26.9361,26.9361,42600.0
2009-06-15 13:10:00,37.44,37.54,37.43,37.51,43400.0,26.9361,27.0081,26.929,26.9865,43400.0
2009-06-15 13:15:00,37.5,37.53,37.42,37.43,45200.0,26.9793,27.0009,26.9218,26.929,45200.0
2009-06-15 13:20:00,37.43,37.43,37.37,37.38,47200.0,26.929,26.929,26.8858,26.893,47200.0
2009-06-15 13:25:00,37.38,37.4,37.33,37.38,51000.0,26.893,26.9074,26.857,26.893,51000.0
2009-06-15 13:30:00,37.38,37.38,37.32,37.38,62400.0,26.893,26.893,26.8498,26.893,62400.0
2009-06-15 13:35:00,37.38,37.39,37.31,37.34,56200.0,26.893,26.9002,26.8426,26.8642,56200.0
2009-06-15 13:40:00,37.34,37.35,37.31,37.35,48000.0,26.8642,26.8714,26.8426,26.8714,48000.0
2009-06-15 13:45:00,37.35,37.48,37.35,37.46,69800.0,26.8714,26.9649,26.8714,26.9505,69800.0
2009-06-15 13:50:00,37.46,37.52,37.45,37.52,54000.0,26.9505,26.9937,26.9433,26.9937,54000.0
2009-06-15 13:55:00,37.52,37.54,37.48,37.52,56400.0,26.9937,27.0081,26.9649,26.9937,56400.0
2009-06-15 14:00:00,37.52,37.62,37.48,37.6,100000.0,26.9937,27.0656,26.9649,27.0513,100000.0
2009-06-15 14:05:00,37.6,37.6,37.51,37.52,80000.0,27.0513,27.0513,26.9865,26.9937,80000.0
2009-06-15 14:10:00,37.52,37.54,37.47,37.51,88600.0,26.9937,27.0081,26.9577,26.9865,88600.0
2009-06-15 14:15:00,37.51,37.56,37.45,37.56,64200.0,26.9865,27.0225,26.9433,27.0225,64200.0
2009-06-15 14:20:00,37.56,37.6,37.55,37.55,84200.0,27.0225,27.0513,27.0153,27.0153,84200.0
2009-06-15 14:25:00,37.55,37.63,37.54,37.6,85800.0,27.0153,27.0728,27.0081,27.0513,85800.0
2009-06-15 14:30:00,37.59,37.64,37.55,37.63,130800.0,27.0441,27.08,27.0153,27.0728,130800.0
2009-06-15 14:35:00,37.63,37.72,37.6,37.71,86800.0,27.0728,27.1376,27.0513,27.1304,86800.0
2009-06-15 14:40:00,37.7,37.72,37.63,37.64,128000.0,27.1232,27.1376,27.0728,27.08,128000.0
2009-06-15 14:45:00,37.65,37.75,37.64,37.73,174000.0,27.0872,27.1592,27.08,27.1448,174000.0
2009-06-15 14:50:00,37.73,37.77,37.69,37.71,169800.0,27.1448,27.1736,27.116,27.1304,169800.0
2009-06-15 14:55:00,37.7,37.83,37.7,37.8,133000.0,27.1232,27.2167,27.1232,27.1951,133000.0
2009-06-15 15:00:00,37.8,37.8,37.73,37.76,83800.0,27.1951,27.1951,27.1448,27.1664,83800.0
2009-06-15 15:05:00,37.76,37.77,37.66,37.71,69400.0,27.1664,27.1736,27.0944,27.1304,69400.0
2009-06-15 15:10:00,37.71,37.79,37.7,37.79,114400.0,27.1304,27.188,27.1232,27.188,114400.0
2009-06-15 15:15:00,37.8,37.84,37.74,37.82,97200.0,27.1951,27.2239,27.152,27.2095,97200.0
2009-06-15 15:20:00,37.82,37.85,37.78,37.8,106000.0,27.2095,27.2311,27.1808,27.1951,106000.0
2009-06-15 15:25:00,37.79,37.9,37.74,37.86,167800.0,27.188,27.2671,27.152,27.2383,167800.0
2009-06-15 15:30:00,37.87,37.94,37.86,37.9,133200.0,27.2455,27.2959,27.2383,27.2671,133200.0
2009-06-15 15:35:00,37.91,37.99,37.88,37.95,119600.0,27.2743,27.3318,27.2527,27.3031,119600.0
2009-06-15 15:40:00,37.95,37.95,37.82,37.87,133200.0,27.3031,27.3031,27.2095,27.2455,133200.0
2009-06-15 15:45:00,37.87,38.12,37.87,38.12,284200.0,27.2455,27.4254,27.2455,27.4254,284200.0
2009-06-15 15:50:00,38.12,38.15,38.02,38.14,358400.0,27.4254,27.447,27.3534,27.4398,358400.0
2009-06-15 15:55:00,38.15,38.2,38.1,38.13,374400.0,27.447,27.4829,27.411,27.4326,374400.0
2009-06-16 09:30:00,38.41,38.5,38.07,38.22,251600.0,27.634,27.6988,27.3894,27.4973,251600.0
2009-06-16 09:35:00,38.23,38.38,37.91,37.95,136000.0,27.5045,27.6124,27.2743,27.3031,136000.0
2009-06-16 09:40:00,37.94,37.94,37.72,37.9,139800.0,27.2959,27.2959,27.1376,27.2671,139800.0
2009-06-16 09:45:00,37.91,38.06,37.9,37.99,112400.0,27.2743,27.3822,27.2671,27.3318,112400.0
2009-06-16 09:50:00,37.99,38.0,37.85,37.9,132400.0,27.3318,27.339,27.2311,27.2671,132400.0
2009-06-16 09:55:00,37.91,37.91,37.74,37.83,130200.0,27.2743,27.2743,27.152,27.2167,130200.0
2009-06-16 10:00:00,37.83,37.88,37.78,37.85,61800.0,27.2167,27.2527,27.1808,27.2311,61800.0
2009-06-16 10:05:00,37.85,37.87,37.66,37.72,48400.0,27.2311,27.2455,27.0944,27.1376,48400.0
2009-06-16 10:10:00,37.72,37.77,37.64,37.67,76400.0,27.1376,27.1736,27.08,27.1016,76400.0
2009-06-16 10:15:00,37.67,37.69,37.49,37.52,107000.0,27.1016,27.116,26.9721,26.9937,107000.0
2009-06-16 10:20:00,37.53,37.66,37.5,37.63,64600.0,27.0009,27.0944,26.9793,27.0728,64600.0
2009-06-16 10:25:00,37.65,37.73,37.62,37.68,46800.0,27.0872,27.1448,27.0656,27.1088,46800.0
2009-06-16 10:30:00,37.68,37.8,37.66,37.76,87400.0,27.1088,27.1951,27.0944,27.1664,87400.0
2009-06-16 10:35:00,37.77,37.88,37.71,37.85,127200.0,27.1736,27.2527,27.1304,27.2311,127200.0
2009-06-16 10:40:00,37.85,37.96,37.77,37.92,92400.0,27.2311,27.3103,27.1736,27.2815,92400.0
2009-06-16 10:45:00,37.92,37.97,37.87,37.87,58000.0,27.2815,27.3175,27.2455,27.2455,58000.0
2009-06-16 10:50:00,37.87,37.88,37.75,37.81,59600.0,27.2455,27.2527,27.1592,27.2023,59600.0
2009-06-16 10:55:00,37.81,37.85,37.77,37.77,36000.0,27.2023,27.2311,27.1736,27.1736,36000.0
2009-06-16 11:00:00,37.79,37.92,37.79,37.92,46600.0,27.188,27.2815,27.188,27.2815,46600.0
2009-06-16 11:05:00,37.92,37.95,37.85,37.85,45400.0,27.2815,27.3031,27.2311,27.2311,45400.0
2009-06-16 11:10:00,37.85,37.88,37.83,37.86,35000.0,27.2311,27.2527,27.2167,27.2383,35000.0
2009-06-16 11:15:00,37.85,37.87,37.72,37.74,45800.0,27.2311,27.2455,27.1376,27.152,45800.0
2009-06-16 11:20:00,37.74,37.74,37.63,37.65,71000.0,27.152,27.152,27.0728,27.0872,71000.0
2009-06-16 11:25:00,37.65,37.67,37.54,37.6,75200.0,27.0872,27.1016,27.0081,27.0513,75200.0
2009-06-16 11:30:00,37.62,37.62,37.52,37.52,40800.0,27.0656,27.0656,26.9937,26.9937,40800.0
2009-06-16 11:35:00,37.54,37.59,37.51,37.59,55200.0,27.0081,27.0441,26.9865,27.0441,55200.0
2009-06-16 11:40:00,37.59,37.59,37.51,37.52,27000.0,27.0441,27.0441,26.9865,26.9937,27000.0
2009-06-16 11:45:00,37.52,37.54,37.5,37.5,47400.0,26.9937,27.0081,26.9793,26.9793,47400.0
2009-06-16 11:50:00,37.51,37.52,37.44,37.45,31600.0,26.9865,26.9937,26.9361,26.9433,31600.0
2009-06-16 11:55:00,37.46,37.47,37.37,37.37,56000.0,26.9505,26.9577,26.8858,26.8858,56000.0
2009-06-16 12:00:00,37.36,37.41,37.34,37.39,168800.0,26.8786,26.9146,26.8642,26.9002,168800.0
2009-06-16 12:05:00,37.38,37.38,37.31,37.34,72000.0,26.893,26.893,26.8426,26.8642,72000.0
2009-06-16 12:10:00,37.34,37.47,37.33,37.47,16400.0,26.8642,26.9577,26.857,26.9577,16400.0
2009-06-16 12:15:00,37.46,37.47,37.41,37.42,18600.0,26.9505,26.9577,26.9146,26.9218,18600.0
2009-06-16 12:20:00,37.41,37.42,37.32,37.32,41800.0,26.9146,26.9218,26.8498,26.8498,41800.0
2009-06-16 12:25:00,37.32,37.38,37.32,37.35,27400.0,26.8498,26.893,26.8498,26.8714,27400.0
2009-06-16 12:30:00,37.35,37.35,37.22,37.22,49200.0,26.8714,26.8714,26.7779,26.7779,49200.0
2009-06-16 12:35:00,37.22,37.23,37.13,37.13,46200.0,26.7779,26.7851,26.7131,26.7131,46200.0
2009-06-16 12:40:00,37.13,37.13,37.02,37.08,50400.0,26.7131,26.7131,26.634,26.6771,50400.0
2009-06-16 12:45:00,37.07,37.07,36.91,36.92,47200.0,26.67,26.67,26.5548,26.562,47200.0
2009-06-16 12:50:00,36.93,37.02,36.92,37.0,40200.0,26.5692,26.634,26.562,26.6196,40200.0
2009-06-16 12:55:00,37.01,37.12,37.0,37.1,47000.0,26.6268,26.7059,26.6196,26.6915,47000.0
2009-06-16 13:00:00,37.12,37.12,36.93,36.93,48600.0,26.7059,26.7059,26.5692,26.5692,48600.0
2009-06-16 13:05:00,36.93,36.93,36.88,36.9,57400.0,26.5692,26.5692,26.5333,26.5476,57400.0
2009-06-16 13:10:00,36.9,37.04,36.88,37.03,78600.0,26.5476,26.6484,26.5333,26.6412,78600.0
2009-06-16 13:15:00,37.03,37.09,37.01,37.04,65400.0,26.6412,26.6843,26.6268,26.6484,65400.0
2009-06-16 13:20:00,37.04,37.05,36.88,36.9,31200.0,26.6484,26.6556,26.5333,26.5476,31200.0
2009-06-16 13:25:00,36.9,37.02,36.89,37.01,38400.0,26.5476,26.634,26.5405,26.6268,38400.0
2009-06-16 13:30:00,37.02,37.03,36.98,37.03,26800.0,26.634,26.6412,26.6052,26.6412,26800.0
2009-06-16 13:35:00,37.02,37.02,36.96,36.99,30000.0,26.634,26.634,26.5908,26.6124,30000.0
2009-06-16 13:40:00,36.99,37.08,36.97,37.03,48400.0,26.6124,26.6771,26.598,26.6412,48400.0
2009-06-16 13:45:00,37.04,37.09,37.01,37.08,29600.0,26.6484,26.6843,26.6268,26.6771,29600.0
2009-06-16 13:50:00,37.08,37.1,36.99,37.01,27800.0,26.6771,26.6915,26.6124,26.6268,27800.0
2009-06-16 13:55:00,36.99,37.03,36.94,36.99,38800.0,26.6124,26.6412,26.5764,26.6124,38800.0
2009-06-16 14:00:00,36.97,36.97,36.77,36.79,63200.0,26.598,26.598,26.4541,26.4685,63200.0
2009-06-16 14:05:00,36.8,36.82,36.7,36.7,74400.0,26.4757,26.4901,26.4038,26.4038,74400.0
2009-06-16 14:10:00,36.71,36.76,36.65,36.73,120200.0,26.4109,26.4469,26.3678,26.4253,120200.0
2009-06-16 14:15:00,36.73,36.74,36.63,36.71,187600.0,26.4253,26.4325,26.3534,26.4109,187600.0
2009-06-16 14:20:00,36.7,36.71,36.63,36.68,151000.0,26.4038,26.4109,26.3534,26.3894,151000.0
2009-06-16 14:25:00,36.67,36.71,36.66,36.69,46800.0,26.3822,26.4109,26.375,26.3966,46800.0
2009-06-16 14:30:00,36.69,36.71,36.62,36.68,71400.0,26.3966,26.4109,26.3462,26.3894,71400.0
2009-06-16 14:35:00,36.68,36.74,36.63,36.74,102000.0,26.3894,26.4325,26.3534,26.4325,102000.0
2009-06-16 14:40:00,36.74,36.74,36.66,36.68,132000.0,26.4325,26.4325,26.375,26.3894,132000.0
2009-06-16 14:45:00,36.68,36.75,36.68,36.72,55600.0,26.3894,26.4397,26.3894,26.4181,55600.0
2009-06-16 14:50:00,36.71,36.8,36.7,36.79,74600.0,26.4109,26.4757,26.4038,26.4685,74600.0
2009-06-16 14:55:00,36.78,36.83,36.74,36.83,98600.0,26.4613,26.4973,26.4325,26.4973,98600.0
2009-06-16 15:00:00,36.82,36.87,36.79,36.79,65200.0,26.4901,26.5261,26.4685,26.4685,65200.0
2009-06-16 15:05:00,36.81,36.84,36.74,36.81,68600.0,26.4829,26.5045,26.4325,26.4829,68600.0
2009-06-16 15:10:00,36.81,36.82,36.7,36.77,62200.0,26.4829,26.4901,26.4038,26.4541,62200.0
2009-06-16 15:15:00,36.77,36.93,36.76,36.9,84600.0,26.4541,26.5692,26.4469,26.5476,84600.0
2009-06-16 15:20:00,36.91,36.91,36.79,36.79,50600.0,26.5548,26.5548,26.4685,26.4685,50600.0
2009-06-16 15:25:00,36.78,36.8,36.7,36.76,117400.0,26.4613,26.4757,26.4038,26.4469,117400.0
2009-06-16 15:30:00,36.76,36.87,36.76,36.79,118000.0,26.4469,26.5261,26.4469,26.4685,118000.0
2009-06-16 15:35:00,36.79,36.86,36.74,36.82,162200.0,26.4685,26.5189,26.4325,26.4901,162200.0
2009-06-16 15:40:00,36.83,36.99,36.8,36.96,185000.0,26.4973,26.6124,26.4757,26.5908,185000.0
2009-06-16 15:45:00,36.95,36.99,36.88,36.89,157200.0,26.5836,26.6124,26.5333,26.5405,157200.0
2009-06-16 15:50:00,36.9,36.95,36.79,36.93,173600.0,26.5476,26.5836,26.4685,26.5692,173600.0
2009-06-16 15:55:00,36.93,36.99,36.87,36.9,512400.0,26.5692,26.6124,26.5261,26.5476,512400.0
2009-06-17 09:30:00,37.04,37.27,36.93,36.93,189800.0,26.6484,26.8138,26.5692,26.5692,189800.0
2009-06-17 09:35:00,36.91,36.94,36.5,36.66,215800.0,26.5548,26.5764,26.2599,26.375,215800.0
2009-06-17 09:40:00,36.65,36.73,36.39,36.45,67200.0,26.3678,26.4253,26.1807,26.2239,67200.0
2009-06-17 09:45:00,36.46,36.49,36.37,36.38,129800.0,26.2311,26.2527,26.1663,26.1735,129800.0
2009-06-17 09:50:00,36.37,36.38,36.2,36.26,130800.0,26.1663,26.1735,26.044,26.0872,130800.0
2009-06-17 09:55:00,36.26,36.27,36.14,36.2,82400.0,26.0872,26.0944,26.0009,26.044,82400.0
2009-06-17 10:00:00,36.2,36.49,36.13,36.49,106200.0,26.044,26.2527,25.9937,26.2527,106200.0
2009-06-17 10:05:00,36.47,36.5,36.32,36.49,116800.0,26.2383,26.2599,26.1304,26.2527,116800.0
2009-06-17 10:10:00,36.48,36.55,36.4,36.42,63800.0,26.2455,26.2958,26.1879,26.2023,63800.0
2009-06-17 10:15:00,36.41,36.52,36.39,36.51,59600.0,26.1951,26.2743,26.1807,26.2671,59600.0
2009-06-17 10:20:00,36.51,36.52,36.36,36.36,56200.0,26.2671,26.2743,26.1591,26.1591,56200.0
2009-06-17 10:25:00,36.35,36.38,36.27,36.37,41000.0,26.1519,26.1735,26.0944,26.1663,41000.0
2009-06-17 10:30:00,36.37,36.47,36.01,36.02,156800.0,26.1663,26.2383,25.9073,25.9145,156800.0
2009-06-17 10:35:00,36.01,36.04,35.85,35.95,129800.0,25.9073,25.9289,25.7922,25.8642,129800.0
2009-06-17 10:40:00,35.96,36.1,35.95,35.98,71000.0,25.8714,25.9721,25.8642,25.8858,71000.0
2009-06-17 10:45:00,35.98,36.08,35.91,36.01,72800.0,25.8858,25.9577,25.8354,25.9073,72800.0
2009-06-17 10:50:00,36.01,36.12,35.99,36.09,45600.0,25.9073,25.9865,25.8929,25.9649,45600.0
2009-06-17 10:55:00,36.09,36.15,36.05,36.13,35200.0,25.9649,26.0081,25.9361,25.9937,35200.0
2009-06-17 11:00:00,36.13,36.41,36.13,36.31,92800.0,25.9937,26.1951,25.9937,26.1232,92800.0
2009-06-17 11:05:00,36.31,36.37,36.2,36.23,73200.0,26.1232,26.1663,26.044,26.0656,73200.0
2009-06-17 11:10:00,36.23,36.27,36.18,36.18,37200.0,26.0656,26.0944,26.0296,26.0296,37200.0
2009-06-17 11:15:00,36.18,36.22,36.12,36.14,108000.0,26.0296,26.0584,25.9865,26.0009,108000.0
2009-06-17 11:20:00,36.15,36.4,36.12,36.36,114200.0,26.0081,26.1879,25.9865,26.1591,114200.0
2009-06-17 11:25:00,36.36,36.47,36.34,36.34,49000.0,26.1591,26.2383,26.1448,26.1448,49000.0
2009-06-17 11:30:00,36.34,36.4,36.27,36.37,62400.0,26.1448,26.1879,26.0944,26.1663,62400.0
2009-06-17 11:35:00,36.36,36.36,36.17,36.17,58400.0,26.1591,26.1591,26.0224,26.0224,58400.0
2009-06-17 11:40:00,36.18,36.27,36.16,36.26,44000.0,26.0296,26.0944,26.0153,26.0872,44000.0
2009-06-17 11:45:00,36.27,36.37,36.18,36.35,42800.0,26.0944,26.1663,26.0296,26.1519,42800.0
2009-06-17 11:50:00,36.35,36.35,36.13,36.2,28800.0,26.1519,26.1519,25.9937,26.044,28800.0
2009-06-17 11:55:00,36.2,36.36,36.17,36.35,78800.0,26.044,26.1591,26.0224,26.1519,78800.0
2009-06-17 12:00:00,36.35,36.52,36.35,36.52,31200.0,26.1519,26.2743,26.1519,26.2743,31200.0
2009-06-17 12:05:00,36.52,36.55,36.44,36.45,42800.0,26.2743,26.2958,26.2167,26.2239,42800.0
2009-06-17 12:10:00,36.44,36.51,36.43,36.5,31400.0,26.2167,26.2671,26.2095,26.2599,31400.0
2009-06-17 12:15:00,36.51,36.62,36.49,36.49,46400.0,26.2671,26.3462,26.2527,26.2527,46400.0
2009-06-17 12:20:00,36.49,36.63,36.47,36.59,26400.0,26.2527,26.3534,26.2383,26.3246,26400.0
2009-06-17 12:25:00,36.58,36.62,36.49,36.52,26200.0,26.3174,26.3462,26.2527,26.2743,26200.0
2009-06-17 12:30:00,36.51,36.53,36.44,36.46,18000.0,26.2671,26.2814,26.2167,26.2311,18000.0
2009-06-17 12:35:00,36.46,36.58,36.45,36.58,25200.0,26.2311,26.3174,26.2239,26.3174,25200.0
2009-06-17 12:40:00,36.58,36.58,36.45,36.52,55800.0,26.3174,26.3174,26.2239,26.2743,55800.0
2009-06-17 12:45:00,36.52,36.54,36.43,36.48,39600.0,26.2743,26.2886,26.2095,26.2455,39600.0
2009-06-17 12:50:00,36.48,36.48,36.33,36.34,28200.0,26.2455,26.2455,26.1376,26.1448,28200.0
2009-06-17 12:55:00,36.35,36.47,36.35,36.47,13200.0,26.1519,26.2383,26.1519,26.2383,13200.0
2009-06-17 13:00:00,36.46,36.47,36.44,36.46,32600.0,26.2311,26.2383,26.2167,26.2311,32600.0
2009-06-17 13:05:00,36.43,36.45,36.38,36.45,24000.0,26.2095,26.2239,26.1735,26.2239,24000.0
2009-06-17 13:10:00,36.46,36.46,36.38,36.38,36000.0,26.2311,26.2311,26.1735,26.1735,36000.0
2009-06-17 13:15:00,36.37,36.37,36.27,36.27,51400.0,26.1663,26.1663,26.0944,26.0944,51400.0
2009-06-17 13:20:00,36.26,36.31,36.22,36.23,79200.0,26.0872,26.1232,26.0584,26.0656,79200.0
2009-06-17 13:25:00,36.24,36.3,36.21,36.3,46400.0,26.0728,26.116,26.0512,26.116,46400.0
2009-06-17 13:30:00,36.29,36.36,36.29,36.36,49800.0,26.1088,26.1591,26.1088,26.1591,49800.0
2009-06-17 13:35:00,36.37,36.41,36.34,36.41,28800.0,26.1663,26.1951,26.1448,26.1951,28800.0
2009-06-17 13:40:00,36.43,36.51,36.4,36.49,50800.0,26.2095,26.2671,26.1879,26.2527,50800.0
2009-06-17 13:45:00,36.49,36.56,36.48,36.51,35400.0,26.2527,26.303,26.2455,26.2671,35400.0
2009-06-17 13:50:00,36.52,36.56,36.51,36.55,22800.0,26.2743,26.303,26.2671,26.2958,22800.0
2009-06-17 13:55:00,36.54,36.55,36.46,36.49,40800.0,26.2886,26.2958,26.2311,26.2527,40800.0
2009-06-17 14:00:00,36.49,36.67,36.47,36.65,51200.0,26.2527,26.3822,26.2383,26.3678,51200.0
2009-06-17 14:05:00,36.63,36.69,36.6,36.66,45000.0,26.3534,26.3966,26.3318,26.375,45000.0
2009-06-17 14:10:00,36.67,36.7,36.65,36.69,26000.0,26.3822,26.4038,26.3678,26.3966,26000.0
2009-06-17 14:15:00,36.7,36.81,36.7,36.8,82200.0,26.4038,26.4829,26.4038,26.4757,82200.0
2009-06-17 14:20:00,36.8,36.89,36.77,36.87,61600.0,26.4757,26.5405,26.4541,26.5261,61600.0
2009-06-17 14:25:00,36.87,36.96,36.82,36.96,92200.0,26.5261,26.5908,26.4901,26.5908,92200.0
2009-06-17 14:30:00,36.97,36.99,36.74,36.74,65400.0,26.598,26.6124,26.4325,26.4325,65400.0
2009-06-17 14:35:00,36.73,36.74,36.66,36.66,23600.0,26.4253,26.4325,26.375,26.375,23600.0
2009-06-17 14:40:00,36.65,36.65,36.51,36.52,50400.0,26.3678,26.3678,26.2671,26.2743,50400.0
2009-06-17 14:45:00,36.51,36.57,36.47,36.52,41000.0,26.2671,26.3102,26.2383,26.2743,41000.0
2009-06-17 14:50:00,36.52,36.52,36.43,36.45,33400.0,26.2743,26.2743,26.2095,26.2239,33400.0
2009-06-17 14:55:00,36.45,36.6,36.45,36.6,40800.0,26.2239,26.3318,26.2239,26.3318,40800.0
2009-06-17 15:00:00,36.6,36.6,36.54,36.56,49600.0,26.3318,26.3318,26.2886,26.303,49600.0
2009-06-17 15:05:00,36.57,36.6,36.49,36.53,95000.0,26.3102,26.3318,26.2527,26.2814,95000.0
2009-06-17 15:10:00,36.52,36.58,36.49,36.56,69600.0,26.2743,26.3174,26.2527,26.303,69600.0
2009-06-17 15:15:00,36.56,36.59,36.48,36.59,51400.0,26.303,26.3246,26.2455,26.3246,51400.0
2009-06-17 15:20:00,36.58,36.65,36.58,36.62,96600.0,26.3174,26.3678,26.3174,26.3462,96600.0
2009-06-17 15:25:00,36.6,36.66,36.49,36.54,101800.0,26.3318,26.375,26.2527,26.2886,101800.0
2009-06-17 15:30:00,36.53,36.54,36.44,36.45,121600.0,26.2814,26.2886,26.2167,26.2239,121600.0
2009-06-17 15:35:00,36.45,36.48,36.37,36.45,105400.0,26.2239,26.2455,26.1663,26.2239,105400.0
2009-06-17 15:40:00,36.44,36.56,36.41,36.52,97600.0,26.2167,26.303,26.1951,26.2743,97600.0
2009-06-17 15:45:00,36.52,36.68,36.52,36.68,160200.0,26.2743,26.3894,26.2743,26.3894,160200.0
2009-06-17 15:50:00,36.68,36.72,36.52,36.55,155600.0,26.3894,26.4181,26.2743,26.2958,155600.0
2009-06-17 15:55:00,36.56,36.69,36.52,36.67,220400.0,26.303,26.3966,26.2743,26.3822,220400.0
2009-06-18 09:30:00,36.61,36.82,36.38,36.58,63200.0,26.339,26.4901,26.1735,26.3174,63200.0
2009-06-18 09:35:00,36.58,36.58,36.28,36.28,58600.0,26.3174,26.3174,26.1016,26.1016,58600.0
2009-06-18 09:40:00,36.27,36.58,36.23,36.58,87800.0,26.0944,26.3174,26.0656,26.3174,87800.0
2009-06-18 09:45:00,36.58,36.63,36.44,36.48,25000.0,26.3174,26.3534,26.2167,26.2455,25000.0
2009-06-18 09:50:00,36.46,36.53,36.16,36.5,52800.0,26.2311,26.2814,26.0153,26.2599,52800.0
2009-06-18 09:55:00,36.49,36.81,36.43,36.72,78000.0,26.2527,26.4829,26.2095,26.4181,78000.0
2009-06-18 10:00:00,36.77,36.93,36.6,36.87,269800.0,26.4541,26.5692,26.3318,26.5261,269800.0
2009-06-18 10:05:00,36.86,36.88,36.73,36.76,54400.0,26.5189,26.5333,26.4253,26.4469,54400.0
2009-06-18 10:10:00,36.77,36.88,36.73,36.85,58000.0,26.4541,26.5333,26.4253,26.5117,58000.0
2009-06-18 10:15:00,36.86,37.03,36.86,36.96,62600.0,26.5189,26.6412,26.5189,26.5908,62600.0
2009-06-18 10:20:00,36.96,37.05,36.81,36.83,68600.0,26.5908,26.6556,26.4829,26.4973,68600.0
2009-06-18 10:25:00,36.82,36.84,36.7,36.7,39400.0,26.4901,26.5045,26.4038,26.4038,39400.0
2009-06-18 10:30:00,36.68,36.7,36.45,36.55,208000.0,26.3894,26.4038,26.2239,26.2958,208000.0
2009-06-18 10:35:00,36.55,36.57,36.35,36.4,47000.0,26.2958,26.3102,26.1519,26.1879,47000.0
2009-06-18 10:40:00,36.4,36.4,36.09,36.1,74200.0,26.1879,26.1879,25.9649,25.9721,74200.0
2009-06-18 10:45:00,36.1,36.26,36.1,36.26,47000.0,25.9721,26.0872,25.9721,26.0872,47000.0
2009-06-18 10:50:00,36.25,36.3,36.21,36.24,27200.0,26.08,26.116,26.0512,26.0728,27200.0
2009-06-18 10:55:00,36.24,36.31,36.19,36.26,76400.0,26.0728,26.1232,26.0368,26.0872,76400.0
2009-06-18 11:00:00,36.26,36.38,36.25,36.27,87800.0,26.0872,26.1735,26.08,26.0944,87800.0
2009-06-18 11:05:00,36.27,36.3,36.19,36.19,51400.0,26.0944,26.116,26.0368,26.0368,51400.0
2009-06-18 11:10:00,36.19,36.24,36.18,36.22,74600.0,26.0368,26.0728,26.0296,26.0584,74600.0
2009-06-18 11:15:00,36.22,36.33,36.2,36.31,29800.0,26.0584,26.1376,26.044,26.1232,29800.0
2009-06-18 11:20:00,36.35,36.43,36.32,36.43,89000.0,26.1519,26.2095,26.1304,26.2095,89000.0
2009-06-18 11:25:00,36.43,36.45,36.35,36.37,39800.0,26.2095,26.2239,26.1519,26.1663,39800.0
2009-06-18 11:30:00,36.37,36.38,36.31,36.35,42200.0,26.1663,26.1735,26.1232,26.1519,42200.0
2009-06-18 11:35:00,36.35,36.35,36.27,36.28,27400.0,26.1519,26.1519,26.0944,26.1016,27400.0
2009-06-18 11:40:00,36.28,36.28,36.24,36.24,35400.0,26.1016,26.1016,26.0728,26.0728,35400.0
2009-06-18 11:45:00,36.26,36.26,36.14,36.14,49600.0,26.0872,26.0872,26.0009,26.0009,49600.0
2009-06-18 11:50:00,36.16,36.16,36.1,36.11,42600.0,26.0153,26.0153,25.9721,25.9793,42600.0
2009-06-18 11:55:00,36.11,36.22,36.11,36.21,65200.0,25.9793,26.0584,25.9793,26.0512,65200.0
2009-06-18 12:00:00,36.23,36.23,36.12,36.15,63400.0,26.0656,26.0656,25.9865,26.0081,63400.0
2009-06-18 12:05:00,36.15,36.17,36.1,36.1,34400.0,26.0081,26.0224,25.9721,25.9721,34400.0
2009-06-18 12:10:00,36.1,36.12,36.04,36.12,28600.0,25.9721,25.9865,25.9289,25.9865,28600.0
2009-06-18 12:15:00,36.12,36.19,36.11,36.18,25200.0,25.9865,26.0368,25.9793,26.0296,25200.0
2009-06-18 12:20:00,36.18,36.19,36.12,36.16,23800.0,26.0296,26.0368,25.9865,26.0153,23800.0
2009-06-18 12:25:00,36.14,36.18,36.09,36.17,15800.0,26.0009,26.0296,25.9649,26.0224,15800.0
2009-06-18 12:30:00,36.18,36.25,36.18,36.21,22200.0,26.0296,26.08,26.0296,26.0512,22200.0
2009-06-18 12:35:00,36.21,36.21,36.14,36.14,19200.0,26.0512,26.0512,26.0009,26.0009,19200.0
2009-06-18 12:40:00,36.16,36.17,36.11,36.14,17200.0,26.0153,26.0224,25.9793,26.0009,17200.0
2009-06-18 12:45:00,36.13,36.19,36.11,36.16,29200.0,25.9937,26.0368,25.9793,26.0153,29200.0
2009-06-18 12:50:00,36.16,36.19,36.08,36.1,26400.0,26.0153,26.0368,25.9577,25.9721,26400.0
2009-06-18 12:55:00,36.09,36.14,36.06,36.13,56600.0,25.9649,26.0009,25.9433,25.9937,56600.0
2009-06-18 13:00:00,36.12,36.13,36.1,36.1,27800.0,25.9865,25.9937,25.9721,25.9721,27800.0
2009-06-18 13:05:00,36.1,36.3,36.08,36.27,110000.0,25.9721,26.116,25.9577,26.0944,110000.0
2009-06-18 13:10:00,36.25,36.25,36.16,36.16,76600.0,26.08,26.08,26.0153,26.0153,76600.0
2009-06-18 13:15:00,36.17,36.18,36.09,36.13,59000.0,26.0224,26.0296,25.9649,25.9937,59000.0
2009-06-18 13:20:00,36.14,36.17,36.12,36.17,34600.0,26.0009,26.0224,25.9865,26.0224,34600.0
2009-06-18 13:25:00,36.18,36.21,36.13,36.2,52200.0,26.0296,26.0512,25.9937,26.044,52200.0
2009-06-18 13:30:00,36.2,36.26,36.19,36.25,14000.0,26.044,26.0872,26.0368,26.08,14000.0
2009-06-18 13:35:00,36.26,36.27,36.09,36.09,35200.0,26.0872,26.0944,25.9649,25.9649,35200.0
2009-06-18 13:40:00,36.08,36.21,36.08,36.13,39600.0,25.9577,26.0512,25.9577,25.9937,39600.0
2009-06-18 13:45:00,36.13,36.18,36.12,36.13,40000.0,25.9937,26.0296,25.9865,25.9937,40000.0
2009-06-18 13:50:00,36.12,36.15,36.12,36.13,20600.0,25.9865,26.0081,25.9865,25.9937,20600.0
2009-06-18 13:55:00,36.13,36.13,35.97,35.98,153600.0,25.9937,25.9937,25.8786,25.8858,153600.0
2009-06-18 14:00:00,35.98,35.99,35.85,35.93,125600.0,25.8858,25.8929,25.7922,25.8498,125600.0
2009-06-18 14:05:00,35.92,35.97,35.88,35.91,45000.0,25.8426,25.8786,25.8138,25.8354,45000.0
2009-06-18 14:10:00,35.91,35.95,35.81,35.92,43600.0,25.8354,25.8642,25.7634,25.8426,43600.0
2009-06-18 14:15:00,35.92,36.01,35.9,35.99,39600.0,25.8426,25.9073,25.8282,25.8929,39600.0
2009-06-18 14:20:00,36.0,36.01,35.92,35.94,35400.0,25.9001,25.9073,25.8426,25.857,35400.0
2009-06-18 14:25:00,35.93,35.95,35.89,35.94,38000.0,25.8498,25.8642,25.821,25.857,38000.0
2009-06-18 14:30:00,35.94,35.97,35.91,35.94,58600.0,25.857,25.8786,25.8354,25.857,58600.0
2009-06-18 14:35:00,35.95,35.97,35.88,35.93,42000.0,25.8642,25.8786,25.8138,25.8498,42000.0
2009-06-18 14:40:00,35.93,36.0,35.91,35.99,30200.0,25.8498,25.9001,25.8354,25.8929,30200.0
2009-06-18 14:45:00,35.98,36.04,35.98,36.01,47800.0,25.8858,25.9289,25.8858,25.9073,47800.0
2009-06-18 14:50:00,36.01,36.04,35.97,35.99,32000.0,25.9073,25.9289,25.8786,25.8929,32000.0
2009-06-18 14:55:00,35.99,36.07,35.98,36.06,46800.0,25.8929,25.9505,25.8858,25.9433,46800.0
2009-06-18 15:00:00,36.06,36.08,36.01,36.02,100200.0,25.9433,25.9577,25.9073,25.9145,100200.0
2009-06-18 15:05:00,36.02,36.08,36.01,36.05,57200.0,25.9145,25.9577,25.9073,25.9361,57200.0
2009-06-18 15:10:00,36.05,36.07,35.99,36.05,64600.0,25.9361,25.9505,25.8929,25.9361,64600.0
2009-06-18 15:15:00,36.04,36.09,36.01,36.01,52400.0,25.9289,25.9649,25.9073,25.9073,52400.0
2009-06-18 15:20:00,36.02,36.03,35.9,35.99,76600.0,25.9145,25.9217,25.8282,25.8929,76600.0
2009-06-18 15:25:00,35.98,35.99,35.92,35.93,44800.0,25.8858,25.8929,25.8426,25.8498,44800.0
2009-06-18 15:30:00,35.96,36.0,35.91,35.93,58200.0,25.8714,25.9001,25.8354,25.8498,58200.0
2009-06-18 15:35:00,35.94,35.95,35.85,35.88,72400.0,25.857,25.8642,25.7922,25.8138,72400.0
2009-06-18 15:40:00,35.86,35.98,35.86,35.97,124000.0,25.7994,25.8858,25.7994,25.8786,124000.0
2009-06-18 15:45:00,35.97,35.98,35.85,35.89,158200.0,25.8786,25.8858,25.7922,25.821,158200.0
2009-06-18 15:50:00,35.9,35.97,35.85,35.96,191000.0,25.8282,25.8786,25.7922,25.8714,191000.0
2009-06-18 15:55:00,35.97,36.09,35.94,36.02,352800.0,25.8786,25.9649,25.857,25.9145,352800.0
2009-06-19 09:30:00,36.44,36.44,35.71,35.85,1556200.0,26.2167,26.2167,25.6915,25.7922,1556200.0
2009-06-19 09:35:00,35.84,35.97,35.83,35.88,166200.0,25.785,25.8786,25.7778,25.8138,166200.0
2009-06-19 09:40:00,35.88,35.91,35.76,35.85,74000.0,25.8138,25.8354,25.7275,25.7922,74000.0
2009-06-19 09:45:00,35.87,35.87,35.59,35.63,179400.0,25.8066,25.8066,25.6052,25.6339,179400.0
2009-06-19 09:50:00,35.65,35.66,35.37,35.38,172400.0,25.6483,25.6555,25.4469,25.4541,172400.0
2009-06-19 09:55:00,35.39,35.46,35.32,35.43,220400.0,25.4613,25.5116,25.4109,25.4901,220400.0
2009-06-19 10:00:00,35.44,35.59,35.42,35.55,103800.0,25.4972,25.6052,25.4829,25.5764,103800.0
2009-06-19 10:05:00,35.56,35.63,35.52,35.55,78000.0,25.5836,25.6339,25.5548,25.5764,78000.0
2009-06-19 10:10:00,35.55,35.63,35.47,35.51,201800.0,25.5764,25.6339,25.5188,25.5476,201800.0
2009-06-19 10:15:00,35.51,35.56,35.46,35.49,144200.0,25.5476,25.5836,25.5116,25.5332,144200.0
2009-06-19 10:20:00,35.49,35.51,35.41,35.44,143800.0,25.5332,25.5476,25.4757,25.4972,143800.0
2009-06-19 10:25:00,35.44,35.44,35.33,35.33,157000.0,25.4972,25.4972,25.4181,25.4181,157000.0
2009-06-19 10:30:00,35.33,35.36,35.21,35.31,249800.0,25.4181,25.4397,25.3318,25.4037,249800.0
2009-06-19 10:35:00,35.32,35.33,35.19,35.22,151400.0,25.4109,25.4181,25.3174,25.339,151400.0
2009-06-19 10:40:00,35.21,35.22,35.07,35.15,191800.0,25.3318,25.339,25.2311,25.2886,191800.0
2009-06-19 10:45:00,35.15,35.18,35.1,35.12,236200.0,25.2886,25.3102,25.2526,25.267,236200.0
2009-06-19 10:50:00,35.12,35.17,35.1,35.15,247200.0,25.267,25.303,25.2526,25.2886,247200.0
2009-06-19 10:55:00,35.15,35.16,35.08,35.11,152000.0,25.2886,25.2958,25.2382,25.2598,152000.0
2009-06-19 11:00:00,35.1,35.13,35.0,35.06,358800.0,25.2526,25.2742,25.1807,25.2239,358800.0
2009-06-19 11:05:00,35.06,35.13,35.06,35.09,89600.0,25.2239,25.2742,25.2239,25.2454,89600.0
2009-06-19 11:10:00,35.09,35.13,35.05,35.09,106400.0,25.2454,25.2742,25.2167,25.2454,106400.0
2009-06-19 11:15:00,35.09,35.1,35.05,35.09,86400.0,25.2454,25.2526,25.2167,25.2454,86400.0
2009-06-19 11:20:00,35.09,35.12,35.05,35.08,120600.0,25.2454,25.267,25.2167,25.2382,120600.0
2009-06-19 11:25:00,35.08,35.13,35.07,35.11,44800.0,25.2382,25.2742,25.2311,25.2598,44800.0
2009-06-19 11:30:00,35.11,35.14,35.08,35.13,63400.0,25.2598,25.2814,25.2382,25.2742,63400.0
2009-06-19 11:35:00,35.12,35.13,35.09,35.09,32000.0,25.267,25.2742,25.2454,25.2454,32000.0
2009-06-19 11:40:00,35.09,35.15,35.07,35.08,149200.0,25.2454,25.2886,25.2311,25.2382,149200.0
2009-06-19 11:45:00,35.08,35.09,35.05,35.06,53600.0,25.2382,25.2454,25.2167,25.2239,53600.0
2009-06-19 11:50:00,35.06,35.16,35.06,35.16,54000.0,25.2239,25.2958,25.2239,25.2958,54000.0
2009-06-19 11:55:00,35.15,35.16,35.1,35.15,86200.0,25.2886,25.2958,25.2526,25.2886,86200.0
2009-06-19 12:00:00,35.15,35.16,35.12,35.15,243600.0,25.2886,25.2958,25.267,25.2886,243600.0
2009-06-19 12:05:00,35.15,35.16,35.1,35.12,32400.0,25.2886,25.2958,25.2526,25.267,32400.0
2009-06-19 12:10:00,35.1,35.1,35.05,35.07,91000.0,25.2526,25.2526,25.2167,25.2311,91000.0
2009-06-19 12:15:00,35.07,35.07,34.91,34.95,370800.0,25.2311,25.2311,25.1159,25.1447,370800.0
2009-06-19 12:20:00,34.95,34.96,34.77,34.79,107200.0,25.1447,25.1519,25.0152,25.0296,107200.0
2009-06-19 12:25:00,34.79,34.81,34.66,34.69,213400.0,25.0296,25.044,24.9361,24.9577,213400.0
2009-06-19 12:30:00,34.69,34.8,34.67,34.8,193200.0,24.9577,25.0368,24.9433,25.0368,193200.0
2009-06-19 12:35:00,34.79,34.79,34.63,34.71,251400.0,25.0296,25.0296,24.9145,24.9721,251400.0
2009-06-19 12:40:00,34.71,34.88,34.71,34.88,69400.0,24.9721,25.0944,24.9721,25.0944,69400.0
2009-06-19 12:45:00,34.89,34.93,34.87,34.93,59200.0,25.1016,25.1303,25.0872,25.1303,59200.0
2009-06-19 12:50:00,34.93,34.97,34.93,34.94,39600.0,25.1303,25.1591,25.1303,25.1375,39600.0
2009-06-19 12:55:00,34.93,34.94,34.79,34.79,40800.0,25.1303,25.1375,25.0296,25.0296,40800.0
2009-06-19 13:00:00,34.78,34.82,34.78,34.82,50600.0,25.0224,25.0512,25.0224,25.0512,50600.0
2009-06-19 13:05:00,34.81,34.83,34.8,34.83,42600.0,25.044,25.0584,25.0368,25.0584,42600.0
2009-06-19 13:10:00,34.82,34.83,34.79,34.81,93600.0,25.0512,25.0584,25.0296,25.044,93600.0
2009-06-19 13:15:00,34.81,34.82,34.79,34.81,59600.0,25.044,25.0512,25.0296,25.044,59600.0
2009-06-19 13:20:00,34.81,34.82,34.77,34.79,62600.0,25.044,25.0512,25.0152,25.0296,62600.0
2009-06-19 13:25:00,34.79,34.79,34.74,34.76,72600.0,25.0296,25.0296,24.9936,25.008,72600.0
2009-06-19 13:30:00,34.76,34.83,34.74,34.81,94600.0,25.008,25.0584,24.9936,25.044,94600.0
2009-06-19 13:35:00,34.81,34.85,34.8,34.81,77800.0,25.044,25.0728,25.0368,25.044,77800.0
2009-06-19 13:40:00,34.82,34.84,34.81,34.82,41000.0,25.0512,25.0656,25.044,25.0512,41000.0
2009-06-19 13:45:00,34.82,34.82,34.76,34.77,42200.0,25.0512,25.0512,25.008,25.0152,42200.0
2009-06-19 13:50:00,34.76,34.84,34.76,34.82,68000.0,25.008,25.0656,25.008,25.0512,68000.0
2009-06-19 13:55:00,34.83,34.85,34.72,34.74,79000.0,25.0584,25.0728,24.9792,24.9936,79000.0
2009-06-19 14:00:00,34.74,34.77,34.72,34.77,72400.0,24.9936,25.0152,24.9792,25.0152,72400.0
2009-06-19 14:05:00,34.77,34.77,34.71,34.73,105600.0,25.0152,25.0152,24.9721,24.9864,105600.0
2009-06-19 14:10:00,34.72,34.74,34.6,34.65,124000.0,24.9792,24.9936,24.8929,24.9289,124000.0
2009-06-19 14:15:00,34.64,34.69,34.63,34.63,72800.0,24.9217,24.9577,24.9145,24.9145,72800.0
2009-06-19 14:20:00,34.65,34.67,34.62,34.63,67600.0,24.9289,24.9433,24.9073,24.9145,67600.0
2009-06-19 14:25:00,34.62,34.69,34.61,34.68,104200.0,24.9073,24.9577,24.9001,24.9505,104200.0
2009-06-19 14:30:00,34.68,34.76,34.66,34.76,117200.0,24.9505,25.008,24.9361,25.008,117200.0
2009-06-19 14:35:00,34.76,34.77,34.75,34.77,76000.0,25.008,25.0152,25.0008,25.0152,76000.0
2009-06-19 14:40:00,34.77,34.77,34.71,34.73,101800.0,25.0152,25.0152,24.9721,24.9864,101800.0
2009-06-19 14:45:00,34.73,34.74,34.69,34.71,61800.0,24.9864,24.9936,24.9577,24.9721,61800.0
2009-06-19 14:50:00,34.71,34.78,34.7,34.77,111200.0,24.9721,25.0224,24.9649,25.0152,111200.0
2009-06-19 14:55:00,34.77,34.8,34.75,34.77,112600.0,25.0152,25.0368,25.0008,25.0152,112600.0
2009-06-19 15:00:00,34.77,34.8,34.75,34.79,85600.0,25.0152,25.0368,25.0008,25.0296,85600.0
2009-06-19 15:05:00,34.8,34.85,34.8,34.83,176200.0,25.0368,25.0728,25.0368,25.0584,176200.0
2009-06-19 15:10:00,34.82,34.9,34.79,34.85,234600.0,25.0512,25.1087,25.0296,25.0728,234600.0
2009-06-19 15:15:00,34.86,35.01,34.85,34.98,224600.0,25.08,25.1879,25.0728,25.1663,224600.0
2009-06-19 15:20:00,34.99,35.02,34.98,34.99,159400.0,25.1735,25.1951,25.1663,25.1735,159400.0
2009-06-19 15:25:00,34.99,35.07,34.98,35.07,228800.0,25.1735,25.2311,25.1663,25.2311,228800.0
2009-06-19 15:30:00,35.08,35.09,34.99,35.0,157000.0,25.2382,25.2454,25.1735,25.1807,157000.0
2009-06-19 15:35:00,34.99,35.02,34.96,34.96,179000.0,25.1735,25.1951,25.1519,25.1519,179000.0
2009-06-19 15:40:00,34.96,34.98,34.91,34.96,327600.0,25.1519,25.1663,25.1159,25.1519,327600.0
2009-06-19 15:45:00,34.96,34.99,34.85,34.98,359000.0,25.1519,25.1735,25.0728,25.1663,359000.0
2009-06-19 15:50:00,34.98,35.02,34.96,35.01,449600.0,25.1663,25.1951,25.1519,25.1879,449600.0
2009-06-19 15:55:00,35.01,35.03,34.97,35.01,679800.0,25.1879,25.2023,25.1591,25.1879,679800.0
2009-06-22 09:30:00,34.43,34.43,33.88,33.91,523000.0,24.7706,24.7706,24.3749,24.3965,523000.0
2009-06-22 09:35:00,33.91,33.96,33.7,33.91,381200.0,24.3965,24.4325,24.2454,24.3965,381200.0
2009-06-22 09:40:00,33.91,33.91,33.57,33.63,298000.0,24.3965,24.3965,24.1519,24.195,298000.0
2009-06-22 09:45:00,33.68,33.75,33.55,33.7,109400.0,24.231,24.2814,24.1375,24.2454,109400.0
2009-06-22 09:50:00,33.7,33.74,33.67,33.68,206200.0,24.2454,24.2742,24.2238,24.231,206200.0
2009-06-22 09:55:00,33.66,33.67,33.41,33.41,205000.0,24.2166,24.2238,24.0368,24.0368,205000.0
2009-06-22 10:00:00,33.42,33.42,33.32,33.36,240200.0,24.044,24.044,23.972,24.0008,240200.0
2009-06-22 10:05:00,33.36,33.69,33.35,33.67,292800.0,24.0008,24.2382,23.9936,24.2238,292800.0
2009-06-22 10:10:00,33.67,33.74,33.52,33.7,166800.0,24.2238,24.2742,24.1159,24.2454,166800.0
2009-06-22 10:15:00,33.71,33.71,33.4,33.4,167600.0,24.2526,24.2526,24.0296,24.0296,167600.0
2009-06-22 10:20:00,33.4,33.44,33.37,33.41,100600.0,24.0296,24.0584,24.008,24.0368,100600.0
2009-06-22 10:25:00,33.43,33.47,33.35,33.35,117000.0,24.0512,24.0799,23.9936,23.9936,117000.0
2009-06-22 10:30:00,33.35,33.35,33.26,33.3,190400.0,23.9936,23.9936,23.9289,23.9576,190400.0
2009-06-22 10:35:00,33.31,33.44,33.29,33.43,73600.0,23.9648,24.0584,23.9504,24.0512,73600.0
2009-06-22 10:40:00,33.43,33.46,33.38,33.41,72800.0,24.0512,24.0727,24.0152,24.0368,72800.0
2009-06-22 10:45:00,33.42,33.51,33.42,33.48,101600.0,24.044,24.1087,24.044,24.0871,101600.0
2009-06-22 10:50:00,33.47,33.62,33.47,33.59,185000.0,24.0799,24.1879,24.0799,24.1663,185000.0
2009-06-22 10:55:00,33.59,33.68,33.59,33.67,125400.0,24.1663,24.231,24.1663,24.2238,125400.0
2009-06-22 11:00:00,33.68,33.69,33.62,33.67,183800.0,24.231,24.2382,24.1879,24.2238,183800.0
2009-06-22 11:05:00,33.66,33.74,33.63,33.73,406000.0,24.2166,24.2742,24.195,24.267,406000.0
2009-06-22 11:10:00,33.73,33.84,33.72,33.82,157800.0,24.267,24.3461,24.2598,24.3317,157800.0
2009-06-22 11:15:00,33.81,33.87,33.8,33.84,137200.0,24.3245,24.3677,24.3174,24.3461,137200.0
2009-06-22 11:20:00,33.84,33.94,33.83,33.84,86800.0,24.3461,24.4181,24.3389,24.3461,86800.0
2009-06-22 11:25:00,33.84,33.85,33.76,33.81,119600.0,24.3461,24.3533,24.2886,24.3245,119600.0
2009-06-22 11:30:00,33.79,33.82,33.68,33.72,143200.0,24.3102,24.3317,24.231,24.2598,143200.0
2009-06-22 11:35:00,33.72,33.73,33.65,33.65,160400.0,24.2598,24.267,24.2094,24.2094,160400.0
2009-06-22 11:40:00,33.65,33.73,33.63,33.72,154400.0,24.2094,24.267,24.195,24.2598,154400.0
2009-06-22 11:45:00,33.73,33.79,33.65,33.66,104400.0,24.267,24.3102,24.2094,24.2166,104400.0
2009-06-22 11:50:00,33.65,33.69,33.62,33.66,107600.0,24.2094,24.2382,24.1879,24.2166,107600.0
2009-06-22 11:55:00,33.67,33.7,33.65,33.66,133400.0,24.2238,24.2454,24.2094,24.2166,133400.0
2009-06-22 12:00:00,33.67,33.69,33.64,33.68,129000.0,24.2238,24.2382,24.2022,24.231,129000.0
2009-06-22 12:05:00,33.68,33.83,33.67,33.83,83600.0,24.231,24.3389,24.2238,24.3389,83600.0
2009-06-22 12:10:00,33.83,33.88,33.81,33.88,65800.0,24.3389,24.3749,24.3245,24.3749,65800.0
2009-06-22 12:15:00,33.88,33.88,33.79,33.81,57800.0,24.3749,24.3749,24.3102,24.3245,57800.0
2009-06-22 12:20:00,33.8,33.82,33.67,33.7,81400.0,24.3174,24.3317,24.2238,24.2454,81400.0
2009-06-22 12:25:00,33.7,33.75,33.68,33.68,73800.0,24.2454,24.2814,24.231,24.231,73800.0
2009-06-22 12:30:00,33.68,33.8,33.68,33.76,90800.0,24.231,24.3174,24.231,24.2886,90800.0
2009-06-22 12:35:00,33.76,33.82,33.75,33.81,38000.0,24.2886,24.3317,24.2814,24.3245,38000.0
2009-06-22 12:40:00,33.81,33.86,33.76,33.85,52200.0,24.3245,24.3605,24.2886,24.3533,52200.0
2009-06-22 12:45:00,33.85,33.88,33.72,33.74,83200.0,24.3533,24.3749,24.2598,24.2742,83200.0
2009-06-22 12:50:00,33.76,33.79,33.74,33.75,133800.0,24.2886,24.3102,24.2742,24.2814,133800.0
2009-06-22 12:55:00,33.75,33.85,33.74,33.85,128000.0,24.2814,24.3533,24.2742,24.3533,128000.0
2009-06-22 13:00:00,33.85,33.86,33.81,33.81,32000.0,24.3533,24.3605,24.3245,24.3245,32000.0
2009-06-22 13:05:00,33.81,33.81,33.74,33.74,37000.0,24.3245,24.3245,24.2742,24.2742,37000.0
2009-06-22 13:10:00,33.74,33.76,33.65,33.66,93600.0,24.2742,24.2886,24.2094,24.2166,93600.0
2009-06-22 13:15:00,33.67,33.69,33.59,33.6,59000.0,24.2238,24.2382,24.1663,24.1735,59000.0
2009-06-22 13:20:00,33.6,33.6,33.51,33.51,43800.0,24.1735,24.1735,24.1087,24.1087,43800.0
2009-06-22 13:25:00,33.52,33.6,33.51,33.59,91800.0,24.1159,24.1735,24.1087,24.1663,91800.0
2009-06-22 13:30:00,33.6,33.67,33.6,33.67,40600.0,24.1735,24.2238,24.1735,24.2238,40600.0
2009-06-22 13:35:00,33.66,33.7,33.65,33.68,33800.0,24.2166,24.2454,24.2094,24.231,33800.0
2009-06-22 13:40:00,33.69,33.77,33.67,33.7,130400.0,24.2382,24.2958,24.2238,24.2454,130400.0
2009-06-22 13:45:00,33.7,33.73,33.67,33.73,62400.0,24.2454,24.267,24.2238,24.267,62400.0
2009-06-22 13:50:00,33.73,33.88,33.7,33.88,81200.0,24.267,24.3749,24.2454,24.3749,81200.0
2009-06-22 13:55:00,33.87,33.87,33.8,33.84,51200.0,24.3677,24.3677,24.3174,24.3461,51200.0
2009-06-22 14:00:00,33.83,33.83,33.7,33.72,71000.0,24.3389,24.3389,24.2454,24.2598,71000.0
2009-06-22 14:05:00,33.71,33.72,33.66,33.71,41200.0,24.2526,24.2598,24.2166,24.2526,41200.0
2009-06-22 14:10:00,33.7,33.79,33.66,33.79,54000.0,24.2454,24.3102,24.2166,24.3102,54000.0
2009-06-22 14:15:00,33.77,33.86,33.77,33.85,91000.0,24.2958,24.3605,24.2958,24.3533,91000.0
2009-06-22 14:20:00,33.85,33.92,33.85,33.88,76600.0,24.3533,24.4037,24.3533,24.3749,76600.0
2009-06-22 14:25:00,33.87,33.9,33.8,33.81,72400.0,24.3677,24.3893,24.3174,24.3245,72400.0
2009-06-22 14:30:00,33.8,33.83,33.69,33.77,144800.0,24.3174,24.3389,24.2382,24.2958,144800.0
2009-06-22 14:35:00,33.78,33.96,33.78,33.94,88000.0,24.303,24.4325,24.303,24.4181,88000.0
2009-06-22 14:40:00,33.94,33.94,33.82,33.82,70000.0,24.4181,24.4181,24.3317,24.3317,70000.0
2009-06-22 14:45:00,33.82,33.84,33.77,33.81,81400.0,24.3317,24.3461,24.2958,24.3245,81400.0
2009-06-22 14:50:00,33.8,33.85,33.79,33.82,41000.0,24.3174,24.3533,24.3102,24.3317,41000.0
2009-06-22 14:55:00,33.81,33.9,33.8,33.9,77600.0,24.3245,24.3893,24.3174,24.3893,77600.0
2009-06-22 15:00:00,33.91,33.99,33.91,33.97,103000.0,24.3965,24.454,24.3965,24.4397,103000.0
2009-06-22 15:05:00,33.97,33.97,33.93,33.95,60800.0,24.4397,24.4397,24.4109,24.4253,60800.0
2009-06-22 15:10:00,33.95,33.96,33.88,33.93,78600.0,24.4253,24.4325,24.3749,24.4109,78600.0
2009-06-22 15:15:00,33.93,33.99,33.88,33.95,95000.0,24.4109,24.454,24.3749,24.4253,95000.0
2009-06-22 15:20:00,33.96,33.97,33.9,33.93,64400.0,24.4325,24.4397,24.3893,24.4109,64400.0
2009-06-22 15:25:00,33.93,33.93,33.85,33.93,77200.0,24.4109,24.4109,24.3533,24.4109,77200.0
2009-06-22 15:30:00,33.94,33.99,33.85,33.88,178800.0,24.4181,24.454,24.3533,24.3749,178800.0
2009-06-22 15:35:00,33.88,33.97,33.88,33.95,106000.0,24.3749,24.4397,24.3749,24.4253,106000.0
2009-06-22 15:40:00,33.94,33.95,33.77,33.81,188200.0,24.4181,24.4253,24.2958,24.3245,188200.0
2009-06-22 15:45:00,33.81,33.88,33.81,33.83,316400.0,24.3245,24.3749,24.3245,24.3389,316400.0
2009-06-22 15:50:00,33.83,33.89,33.77,33.85,287600.0,24.3389,24.3821,24.2958,24.3533,287600.0
2009-06-22 15:55:00,33.85,33.85,33.77,33.77,335400.0,24.3533,24.3533,24.2958,24.2958,335400.0
2009-06-23 09:30:00,33.88,33.88,33.57,33.61,324000.0,24.3749,24.3749,24.1519,24.1807,324000.0
2009-06-23 09:35:00,33.63,33.72,33.34,33.39,261600.0,24.195,24.2598,23.9864,24.0224,261600.0
2009-06-23 09:40:00,33.39,33.43,33.3,33.34,240600.0,24.0224,24.0512,23.9576,23.9864,240600.0
2009-06-23 09:45:00,33.34,33.38,33.31,33.37,164200.0,23.9864,24.0152,23.9648,24.008,164200.0
2009-06-23 09:50:00,33.38,33.42,33.33,33.38,194800.0,24.0152,24.044,23.9792,24.0152,194800.0
2009-06-23 09:55:00,33.35,33.4,33.34,33.38,167400.0,23.9936,24.0296,23.9864,24.0152,167400.0
2009-06-23 10:00:00,33.35,33.43,33.28,33.43,190800.0,23.9936,24.0512,23.9432,24.0512,190800.0
2009-06-23 10:05:00,33.43,33.44,33.32,33.35,164000.0,24.0512,24.0584,23.972,23.9936,164000.0
2009-06-23 10:10:00,33.35,33.35,33.14,33.22,263800.0,23.9936,23.9936,23.8425,23.9001,263800.0
2009-06-23 10:15:00,33.21,33.3,33.15,33.28,178600.0,23.8929,23.9576,23.8497,23.9432,178600.0
2009-06-23 10:20:00,33.28,33.28,33.1,33.12,179800.0,23.9432,23.9432,23.8137,23.8281,179800.0
2009-06-23 10:25:00,33.11,33.22,33.02,33.09,485200.0,23.8209,23.9001,23.7562,23.8065,485200.0
2009-06-23 10:30:00,33.09,33.13,32.86,33.01,477200.0,23.8065,23.8353,23.6411,23.749,477200.0
2009-06-23 10:35:00,33.01,33.09,32.87,32.96,155800.0,23.749,23.8065,23.6483,23.713,155800.0
2009-06-23 10:40:00,32.96,32.97,32.85,32.86,122400.0,23.713,23.7202,23.6339,23.6411,122400.0
2009-06-23 10:45:00,32.87,32.95,32.86,32.89,125400.0,23.6483,23.7058,23.6411,23.6627,125400.0
2009-06-23 10:50:00,32.89,33.02,32.85,33.01,105600.0,23.6627,23.7562,23.6339,23.749,105600.0
2009-06-23 10:55:00,33.0,33.17,32.9,33.15,125800.0,23.7418,23.8641,23.6699,23.8497,125800.0
2009-06-23 11:00:00,33.13,33.14,32.98,33.0,68400.0,23.8353,23.8425,23.7274,23.7418,68400.0
2009-06-23 11:05:00,33.01,33.12,32.92,33.05,104400.0,23.749,23.8281,23.6842,23.7778,104400.0
2009-06-23 11:10:00,33.05,33.15,33.02,33.13,67000.0,23.7778,23.8497,23.7562,23.8353,67000.0
2009-06-23 11:15:00,33.13,33.27,33.13,33.26,79200.0,23.8353,23.936,23.8353,23.9289,79200.0
2009-06-23 11:20:00,33.24,33.34,33.24,33.31,44800.0,23.9145,23.9864,23.9145,23.9648,44800.0
2009-06-23 11:25:00,33.31,33.44,33.31,33.38,67000.0,23.9648,24.0584,23.9648,24.0152,67000.0
2009-06-23 11:30:00,33.38,33.49,33.35,33.49,74000.0,24.0152,24.0943,23.9936,24.0943,74000.0
2009-06-23 11:35:00,33.49,33.54,33.49,33.51,67000.0,24.0943,24.1303,24.0943,24.1087,67000.0
2009-06-23 11:40:00,33.52,33.52,33.4,33.45,27600.0,24.1159,24.1159,24.0296,24.0655,27600.0
2009-06-23 11:45:00,33.44,33.44,33.31,33.32,48000.0,24.0584,24.0584,23.9648,23.972,48000.0
2009-06-23 11:50:00,33.32,33.35,33.29,33.29,91800.0,23.972,23.9936,23.9504,23.9504,91800.0
2009-06-23 11:55:00,33.29,33.32,33.27,33.29,89600.0,23.9504,23.972,23.936,23.9504,89600.0
2009-06-23 12:00:00,33.29,33.33,33.25,33.29,101400.0,23.9504,23.9792,23.9217,23.9504,101400.0
2009-06-23 12:05:00,33.29,33.29,33.22,33.23,98800.0,23.9504,23.9504,23.9001,23.9073,98800.0
2009-06-23 12:10:00,33.23,33.23,33.13,33.14,123000.0,23.9073,23.9073,23.8353,23.8425,123000.0
2009-06-23 12:15:00,33.15,33.16,33.13,33.14,30200.0,23.8497,23.8569,23.8353,23.8425,30200.0
2009-06-23 12:20:00,33.14,33.22,33.14,33.19,49400.0,23.8425,23.9001,23.8425,23.8785,49400.0
2009-06-23 12:25:00,33.2,33.24,33.14,33.21,69800.0,23.8857,23.9145,23.8425,23.8929,69800.0
2009-06-23 12:30:00,33.21,33.24,33.2,33.24,38200.0,23.8929,23.9145,23.8857,23.9145,38200.0
2009-06-23 12:35:00,33.23,33.43,33.23,33.35,159600.0,23.9073,24.0512,23.9073,23.9936,159600.0
2009-06-23 12:40:00,33.35,33.35,33.27,33.32,98600.0,23.9936,23.9936,23.936,23.972,98600.0
2009-06-23 12:45:00,33.32,33.33,33.26,33.29,67000.0,23.972,23.9792,23.9289,23.9504,67000.0
2009-06-23 12:50:00,33.29,33.3,33.25,33.26,60600.0,23.9504,23.9576,23.9217,23.9289,60600.0
2009-06-23 12:55:00,33.26,33.32,33.25,33.31,59600.0,23.9289,23.972,23.9217,23.9648,59600.0
2009-06-23 13:00:00,33.31,33.48,33.31,33.47,120200.0,23.9648,24.0871,23.9648,24.0799,120200.0
2009-06-23 13:05:00,33.48,33.51,33.43,33.49,78600.0,24.0871,24.1087,24.0512,24.0943,78600.0
2009-06-23 13:10:00,33.49,33.59,33.46,33.46,64000.0,24.0943,24.1663,24.0727,24.0727,64000.0
2009-06-23 13:15:00,33.46,33.47,33.41,33.45,39400.0,24.0727,24.0799,24.0368,24.0655,39400.0
2009-06-23 13:20:00,33.45,33.46,33.4,33.41,40400.0,24.0655,24.0727,24.0296,24.0368,40400.0
2009-06-23 13:25:00,33.41,33.41,33.24,33.27,111800.0,24.0368,24.0368,23.9145,23.936,111800.0
2009-06-23 13:30:00,33.28,33.3,33.24,33.3,55000.0,23.9432,23.9576,23.9145,23.9576,55000.0
2009-06-23 13:35:00,33.3,33.42,33.3,33.41,92000.0,23.9576,24.044,23.9576,24.0368,92000.0
2009-06-23 13:40:00,33.42,33.43,33.38,33.43,97600.0,24.044,24.0512,24.0152,24.0512,97600.0
2009-06-23 13:45:00,33.43,33.45,33.42,33.44,55400.0,24.0512,24.0655,24.044,24.0584,55400.0
2009-06-23 13:50:00,33.44,33.46,33.42,33.43,79800.0,24.0584,24.0727,24.044,24.0512,79800.0
2009-06-23 13:55:00,33.43,33.43,33.35,33.37,85800.0,24.0512,24.0512,23.9936,24.008,85800.0
2009-06-23 14:00:00,33.37,33.49,33.35,33.48,89200.0,24.008,24.0943,23.9936,24.0871,89200.0
2009-06-23 14:05:00,33.48,33.53,33.47,33.53,36000.0,24.0871,24.1231,24.0799,24.1231,36000.0
2009-06-23 14:10:00,33.53,33.7,33.52,33.66,121800.0,24.1231,24.2454,24.1159,24.2166,121800.0
2009-06-23 14:15:00,33.66,33.82,33.63,33.74,162200.0,24.2166,24.3317,24.195,24.2742,162200.0
2009-06-23 14:20:00,33.74,33.82,33.72,33.81,63400.0,24.2742,24.3317,24.2598,24.3245,63400.0
2009-06-23 14:25:00,33.81,33.83,33.7,33.71,42000.0,24.3245,24.3389,24.2454,24.2526,42000.0
2009-06-23 14:30:00,33.7,33.72,33.69,33.71,81200.0,24.2454,24.2598,24.2382,24.2526,81200.0
2009-06-23 14:35:00,33.71,33.75,33.68,33.69,185000.0,24.2526,24.2814,24.231,24.2382,185000.0
2009-06-23 14:40:00,33.69,33.74,33.67,33.73,91600.0,24.2382,24.2742,24.2238,24.267,91600.0
2009-06-23 14:45:00,33.74,33.79,33.74,33.76,30800.0,24.2742,24.3102,24.2742,24.2886,30800.0
2009-06-23 14:50:00,33.77,33.85,33.72,33.84,50800.0,24.2958,24.3533,24.2598,24.3461,50800.0
2009-06-23 14:55:00,33.85,33.85,33.63,33.65,169400.0,24.3533,24.3533,24.195,24.2094,169400.0
2009-06-23 15:00:00,33.65,33.65,33.59,33.62,45400.0,24.2094,24.2094,24.1663,24.1879,45400.0
2009-06-23 15:05:00,33.63,33.63,33.56,33.57,68400.0,24.195,24.195,24.1447,24.1519,68400.0
2009-06-23 15:10:00,33.57,33.66,33.53,33.66,70400.0,24.1519,24.2166,24.1231,24.2166,70400.0
2009-06-23 15:15:00,33.66,33.7,33.65,33.66,69400.0,24.2166,24.2454,24.2094,24.2166,69400.0
2009-06-23 15:20:00,33.65,33.65,33.57,33.57,36200.0,24.2094,24.2094,24.1519,24.1519,36200.0
2009-06-23 15:25:00,33.57,33.71,33.57,33.68,63200.0,24.1519,24.2526,24.1519,24.231,63200.0
2009-06-23 15:30:00,33.7,33.7,33.59,33.67,96200.0,24.2454,24.2454,24.1663,24.2238,96200.0
2009-06-23 15:35:00,33.67,33.67,33.6,33.65,128600.0,24.2238,24.2238,24.1735,24.2094,128600.0
2009-06-23 15:40:00,33.67,33.7,33.65,33.68,135200.0,24.2238,24.2454,24.2094,24.231,135200.0
2009-06-23 15:45:00,33.68,33.76,33.63,33.76,182600.0,24.231,24.2886,24.195,24.2886,182600.0
2009-06-23 15:50:00,33.76,33.76,33.63,33.67,210200.0,24.2886,24.2886,24.195,24.2238,210200.0
2009-06-23 15:55:00,33.67,33.69,33.57,33.61,288400.0,24.2238,24.2382,24.1519,24.1807,288400.0
2009-06-24 09:30:00,33.76,33.82,33.48,33.48,153200.0,24.2886,24.3317,24.0871,24.0871,153200.0
2009-06-24 09:35:00,33.47,33.76,33.38,33.39,190800.0,24.0799,24.2886,24.0152,24.0224,190800.0
2009-06-24 09:40:00,33.39,33.6,33.35,33.35,143800.0,24.0224,24.1735,23.9936,23.9936,143800.0
2009-06-24 09:45:00,33.35,33.48,33.35,33.42,93400.0,23.9936,24.0871,23.9936,24.044,93400.0
2009-06-24 09:50:00,33.44,33.44,33.35,33.42,155400.0,24.0584,24.0584,23.9936,24.044,155400.0
2009-06-24 09:55:00,33.42,33.51,33.41,33.45,44200.0,24.044,24.1087,24.0368,24.0655,44200.0
2009-06-24 10:00:00,33.45,33.5,33.37,33.49,97800.0,24.0655,24.1015,24.008,24.0943,97800.0
2009-06-24 10:05:00,33.48,33.59,33.42,33.55,60800.0,24.0871,24.1663,24.044,24.1375,60800.0
2009-06-24 10:10:00,33.55,33.65,33.55,33.65,96800.0,24.1375,24.2094,24.1375,24.2094,96800.0
2009-06-24 10:15:00,33.65,33.67,33.57,33.66,88600.0,24.2094,24.2238,24.1519,24.2166,88600.0
2009-06-24 10:20:00,33.66,33.73,33.66,33.68,229800.0,24.2166,24.267,24.2166,24.231,229800.0
2009-06-24 10:25:00,33.67,33.7,33.63,33.67,72800.0,24.2238,24.2454,24.195,24.2238,72800.0
2009-06-24 10:30:00,33.69,33.77,33.45,33.51,285600.0,24.2382,24.2958,24.0655,24.1087,285600.0
2009-06-24 10:35:00,33.51,33.61,33.48,33.61,282400.0,24.1087,24.1807,24.0871,24.1807,282400.0
2009-06-24 10:40:00,33.6,33.63,33.52,33.59,132600.0,24.1735,24.195,24.1159,24.1663,132600.0
2009-06-24 10:45:00,33.59,33.68,33.53,33.67,325400.0,24.1663,24.231,24.1231,24.2238,325400.0
2009-06-24 10:50:00,33.68,33.77,33.63,33.68,247000.0,24.231,24.2958,24.195,24.231,247000.0
2009-06-24 10:55:00,33.69,33.75,33.65,33.67,99000.0,24.2382,24.2814,24.2094,24.2238,99000.0
2009-06-24 11:00:00,33.69,33.76,33.66,33.76,119600.0,24.2382,24.2886,24.2166,24.2886,119600.0
2009-06-24 11:05:00,33.76,33.77,33.72,33.76,345800.0,24.2886,24.2958,24.2598,24.2886,345800.0
2009-06-24 11:10:00,33.76,33.93,33.75,33.93,127800.0,24.2886,24.4109,24.2814,24.4109,127800.0
2009-06-24 11:15:00,33.93,34.0,33.92,33.99,110800.0,24.4109,24.4612,24.4037,24.454,110800.0
2009-06-24 11:20:00,33.99,34.04,33.98,34.0,110200.0,24.454,24.49,24.4469,24.4612,110200.0
2009-06-24 11:25:00,34.01,34.08,33.96,33.97,70600.0,24.4684,24.5188,24.4325,24.4397,70600.0
2009-06-24 11:30:00,33.95,33.99,33.88,33.93,60600.0,24.4253,24.454,24.3749,24.4109,60600.0
2009-06-24 11:35:00,33.93,33.94,33.87,33.9,50200.0,24.4109,24.4181,24.3677,24.3893,50200.0
2009-06-24 11:40:00,33.89,33.96,33.86,33.96,58000.0,24.3821,24.4325,24.3605,24.4325,58000.0
2009-06-24 11:45:00,33.96,33.97,33.87,33.87,34200.0,24.4325,24.4397,24.3677,24.3677,34200.0
2009-06-24 11:50:00,33.87,33.91,33.87,33.89,85400.0,24.3677,24.3965,24.3677,24.3821,85400.0
2009-06-24 11:55:00,33.89,33.97,33.88,33.97,68800.0,24.3821,24.4397,24.3749,24.4397,68800.0
2009-06-24 12:00:00,33.97,34.04,33.97,34.04,54200.0,24.4397,24.49,24.4397,24.49,54200.0
2009-06-24 12:05:00,34.04,34.05,33.96,34.02,97800.0,24.49,24.4972,24.4325,24.4756,97800.0
2009-06-24 12:10:00,34.02,34.03,33.99,34.01,58800.0,24.4756,24.4828,24.454,24.4684,58800.0
2009-06-24 12:15:00,34.01,34.02,33.98,34.0,31200.0,24.4684,24.4756,24.4469,24.4612,31200.0
2009-06-24 12:20:00,34.0,34.01,33.9,33.91,98400.0,24.4612,24.4684,24.3893,24.3965,98400.0
2009-06-24 12:25:00,33.91,33.96,33.9,33.95,42400.0,24.3965,24.4325,24.3893,24.4253,42400.0
2009-06-24 12:30:00,33.95,33.96,33.95,33.95,25400.0,24.4253,24.4325,24.4253,24.4253,25400.0
2009-06-24 12:35:00,33.95,33.96,33.88,33.94,185200.0,24.4253,24.4325,24.3749,24.4181,185200.0
2009-06-24 12:40:00,33.94,33.95,33.9,33.91,87200.0,24.4181,24.4253,24.3893,24.3965,87200.0
2009-06-24 12:45:00,33.91,33.95,33.89,33.92,62800.0,24.3965,24.4253,24.3821,24.4037,62800.0
2009-06-24 12:50:00,33.92,33.93,33.9,33.93,102200.0,24.4037,24.4109,24.3893,24.4109,102200.0
2009-06-24 12:55:00,33.93,33.99,33.92,33.94,23600.0,24.4109,24.454,24.4037,24.4181,23600.0
2009-06-24 13:00:00,33.93,34.01,33.93,33.99,35400.0,24.4109,24.4684,24.4109,24.454,35400.0
2009-06-24 13:05:00,33.98,34.03,33.97,34.03,16200.0,24.4469,24.4828,24.4397,24.4828,16200.0
2009-06-24 13:10:00,34.02,34.03,33.99,34.0,16600.0,24.4756,24.4828,24.454,24.4612,16600.0
2009-06-24 13:15:00,33.99,34.02,33.99,34.02,22800.0,24.454,24.4756,24.454,24.4756,22800.0
2009-06-24 13:20:00,34.02,34.02,33.96,33.96,37600.0,24.4756,24.4756,24.4325,24.4325,37600.0
2009-06-24 13:25:00,33.96,34.0,33.96,33.99,19400.0,24.4325,24.4612,24.4325,24.454,19400.0
2009-06-24 13:30:00,33.99,34.0,33.96,33.96,17000.0,24.454,24.4612,24.4325,24.4325,17000.0
2009-06-24 13:35:00,33.96,33.98,33.94,33.98,33600.0,24.4325,24.4469,24.4181,24.4469,33600.0
2009-06-24 13:40:00,33.98,34.01,33.96,33.99,20400.0,24.4469,24.4684,24.4325,24.454,20400.0
2009-06-24 13:45:00,34.0,34.0,33.96,33.99,42200.0,24.4612,24.4612,24.4325,24.454,42200.0
2009-06-24 13:50:00,33.98,34.01,33.95,33.96,51600.0,24.4469,24.4684,24.4253,24.4325,51600.0
2009-06-24 13:55:00,33.96,34.02,33.96,34.0,50600.0,24.4325,24.4756,24.4325,24.4612,50600.0
2009-06-24 14:00:00,34.0,34.02,33.99,33.99,41600.0,24.4612,24.4756,24.454,24.454,41600.0
2009-06-24 14:05:00,33.99,34.01,33.99,34.0,76600.0,24.454,24.4684,24.454,24.4612,76600.0
2009-06-24 14:10:00,33.99,34.02,33.99,33.99,48600.0,24.454,24.4756,24.454,24.454,48600.0
2009-06-24 14:15:00,34.0,34.13,33.95,34.04,131000.0,24.4612,24.5548,24.4253,24.49,131000.0
2009-06-24 14:20:00,34.02,34.13,33.76,33.98,228200.0,24.4756,24.5548,24.2886,24.4469,228200.0
2009-06-24 14:25:00,33.98,34.04,33.91,33.91,194000.0,24.4469,24.49,24.3965,24.3965,194000.0
2009-06-24 14:30:00,33.91,33.95,33.69,33.81,207200.0,24.3965,24.4253,24.2382,24.3245,207200.0
2009-06-24 14:35:00,33.81,33.82,33.48,33.53,169200.0,24.3245,24.3317,24.0871,24.1231,169200.0
2009-06-24 14:40:00,33.54,33.71,33.49,33.69,145000.0,24.1303,24.2526,24.0943,24.2382,145000.0
2009-06-24 14:45:00,33.69,33.77,33.65,33.66,92800.0,24.2382,24.2958,24.2094,24.2166,92800.0
2009-06-24 14:50:00,33.67,33.84,33.67,33.83,59800.0,24.2238,24.3461,24.2238,24.3389,59800.0
2009-06-24 14:55:00,33.84,33.88,33.74,33.77,88000.0,24.3461,24.3749,24.2742,24.2958,88000.0
2009-06-24 15:00:00,33.77,33.8,33.7,33.73,65000.0,24.2958,24.3174,24.2454,24.267,65000.0
2009-06-24 15:05:00,33.73,33.73,33.45,33.45,140600.0,24.267,24.267,24.0655,24.0655,140600.0
2009-06-24 15:10:00,33.45,33.58,33.42,33.58,96800.0,24.0655,24.1591,24.044,24.1591,96800.0
2009-06-24 15:15:00,33.59,33.6,33.43,33.46,112600.0,24.1663,24.1735,24.0512,24.0727,112600.0
2009-06-24 15:20:00,33.46,33.61,33.46,33.55,86400.0,24.0727,24.1807,24.0727,24.1375,86400.0
2009-06-24 15:25:00,33.55,33.66,33.49,33.57,55400.0,24.1375,24.2166,24.0943,24.1519,55400.0
2009-06-24 15:30:00,33.57,33.71,33.56,33.68,99000.0,24.1519,24.2526,24.1447,24.231,99000.0
2009-06-24 15:35:00,33.7,33.71,33.59,33.63,81600.0,24.2454,24.2526,24.1663,24.195,81600.0
2009-06-24 15:40:00,33.63,33.63,33.51,33.56,94400.0,24.195,24.195,24.1087,24.1447,94400.0
2009-06-24 15:45:00,33.56,33.74,33.55,33.7,92800.0,24.1447,24.2742,24.1375,24.2454,92800.0
2009-06-24 15:50:00,33.7,33.74,33.56,33.57,170800.0,24.2454,24.2742,24.1447,24.1519,170800.0
2009-06-24 15:55:00,33.57,33.66,33.56,33.66,210400.0,24.1519,24.2166,24.1447,24.2166,210400.0
2009-06-25 09:30:00,33.81,33.85,33.68,33.77,172600.0,24.3245,24.3533,24.231,24.2958,172600.0
2009-06-25 09:35:00,33.77,33.88,33.72,33.87,143200.0,24.2958,24.3749,24.2598,24.3677,143200.0
2009-06-25 09:40:00,33.87,34.01,33.86,33.95,264200.0,24.3677,24.4684,24.3605,24.4253,264200.0
2009-06-25 09:45:00,33.95,33.96,33.82,33.82,88800.0,24.4253,24.4325,24.3317,24.3317,88800.0
2009-06-25 09:50:00,33.8,33.88,33.72,33.85,69200.0,24.3174,24.3749,24.2598,24.3533,69200.0
2009-06-25 09:55:00,33.85,33.98,33.83,33.96,49400.0,24.3533,24.4469,24.3389,24.4325,49400.0
2009-06-25 10:00:00,33.96,34.13,33.96,33.98,133800.0,24.4325,24.5548,24.4325,24.4469,133800.0
2009-06-25 10:05:00,33.98,34.15,33.89,34.04,106000.0,24.4469,24.5692,24.3821,24.49,106000.0
2009-06-25 10:10:00,34.05,34.13,33.98,34.01,137000.0,24.4972,24.5548,24.4469,24.4684,137000.0
2009-06-25 10:15:00,34.02,34.13,33.97,34.1,70200.0,24.4756,24.5548,24.4397,24.5332,70200.0
2009-06-25 10:20:00,34.1,34.13,33.99,34.06,54200.0,24.5332,24.5548,24.454,24.5044,54200.0
2009-06-25 10:25:00,34.08,34.19,34.07,34.16,71800.0,24.5188,24.5979,24.5116,24.5764,71800.0
2009-06-25 10:30:00,34.16,34.27,34.06,34.1,253400.0,24.5764,24.6555,24.5044,24.5332,253400.0
2009-06-25 10:35:00,34.1,34.24,34.08,34.1,69000.0,24.5332,24.6339,24.5188,24.5332,69000.0
2009-06-25 10:40:00,34.09,34.12,34.06,34.1,62400.0,24.526,24.5476,24.5044,24.5332,62400.0
2009-06-25 10:45:00,34.1,34.15,34.02,34.02,194600.0,24.5332,24.5692,24.4756,24.4756,194600.0
2009-06-25 10:50:00,34.02,34.02,33.92,34.01,141400.0,24.4756,24.4756,24.4037,24.4684,141400.0
2009-06-25 10:55:00,33.99,34.0,33.93,33.98,84200.0,24.454,24.4612,24.4109,24.4469,84200.0
2009-06-25 11:00:00,33.98,34.02,33.98,34.01,221400.0,24.4469,24.4756,24.4469,24.4684,221400.0
2009-06-25 11:05:00,34.01,34.1,34.01,34.1,75800.0,24.4684,24.5332,24.4684,24.5332,75800.0
2009-06-25 11:10:00,34.1,34.1,34.07,34.08,61200.0,24.5332,24.5332,24.5116,24.5188,61200.0
2009-06-25 11:15:00,34.07,34.13,34.05,34.11,46800.0,24.5116,24.5548,24.4972,24.5404,46800.0
2009-06-25 11:20:00,34.13,34.2,34.09,34.18,35600.0,24.5548,24.6051,24.526,24.5907,35600.0
2009-06-25 11:25:00,34.2,34.33,34.19,34.33,92200.0,24.6051,24.6987,24.5979,24.6987,92200.0
2009-06-25 11:30:00,34.32,34.42,34.32,34.4,31000.0,24.6915,24.7634,24.6915,24.749,31000.0
2009-06-25 11:35:00,34.4,34.42,34.34,34.35,111000.0,24.749,24.7634,24.7059,24.7131,111000.0
2009-06-25 11:40:00,34.35,34.4,34.3,34.3,115600.0,24.7131,24.749,24.6771,24.6771,115600.0
2009-06-25 11:45:00,34.3,34.38,34.23,34.37,64000.0,24.6771,24.7346,24.6267,24.7274,64000.0
2009-06-25 11:50:00,34.36,34.38,34.33,34.37,41200.0,24.7202,24.7346,24.6987,24.7274,41200.0
2009-06-25 11:55:00,34.37,34.4,34.35,34.37,57000.0,24.7274,24.749,24.7131,24.7274,57000.0
2009-06-25 12:00:00,34.38,34.44,34.36,34.44,57800.0,24.7346,24.7778,24.7202,24.7778,57800.0
2009-06-25 12:05:00,34.44,34.5,34.39,34.45,105400.0,24.7778,24.821,24.7418,24.785,105400.0
2009-06-25 12:10:00,34.45,34.46,34.38,34.38,39200.0,24.785,24.7922,24.7346,24.7346,39200.0
2009-06-25 12:15:00,34.38,34.4,34.34,34.34,35200.0,24.7346,24.749,24.7059,24.7059,35200.0
2009-06-25 12:20:00,34.35,34.4,34.33,34.36,100200.0,24.7131,24.749,24.6987,24.7202,100200.0
2009-06-25 12:25:00,34.36,34.38,34.32,34.35,66000.0,24.7202,24.7346,24.6915,24.7131,66000.0
2009-06-25 12:30:00,34.35,34.41,34.26,34.26,51800.0,24.7131,24.7562,24.6483,24.6483,51800.0
2009-06-25 12:35:00,34.26,34.28,34.2,34.21,60200.0,24.6483,24.6627,24.6051,24.6123,60200.0
2009-06-25 12:40:00,34.22,34.22,34.13,34.16,45200.0,24.6195,24.6195,24.5548,24.5764,45200.0
2009-06-25 12:45:00,34.16,34.2,34.13,34.16,32600.0,24.5764,24.6051,24.5548,24.5764,32600.0
2009-06-25 12:50:00,34.16,34.24,34.16,34.22,27200.0,24.5764,24.6339,24.5764,24.6195,27200.0
2009-06-25 12:55:00,34.22,34.22,34.15,34.16,36000.0,24.6195,24.6195,24.5692,24.5764,36000.0
2009-06-25 13:00:00,34.15,34.27,34.12,34.24,64200.0,24.5692,24.6555,24.5476,24.6339,64200.0
2009-06-25 13:05:00,34.24,34.38,34.23,34.35,84200.0,24.6339,24.7346,24.6267,24.7131,84200.0
2009-06-25 13:10:00,34.35,34.38,34.24,34.26,75600.0,24.7131,24.7346,24.6339,24.6483,75600.0
2009-06-25 13:15:00,34.27,34.37,34.24,34.34,109200.0,24.6555,24.7274,24.6339,24.7059,109200.0
2009-06-25 13:20:00,34.33,34.46,34.3,34.44,205200.0,24.6987,24.7922,24.6771,24.7778,205200.0
2009-06-25 13:25:00,34.45,34.45,34.37,34.38,36800.0,24.785,24.785,24.7274,24.7346,36800.0
2009-06-25 13:30:00,34.38,34.45,34.38,34.4,35200.0,24.7346,24.785,24.7346,24.749,35200.0
2009-06-25 13:35:00,34.41,34.44,34.36,34.38,15400.0,24.7562,24.7778,24.7202,24.7346,15400.0
2009-06-25 13:40:00,34.38,34.4,34.34,34.34,24000.0,24.7346,24.749,24.7059,24.7059,24000.0
2009-06-25 13:45:00,34.34,34.37,34.31,34.31,41000.0,24.7059,24.7274,24.6843,24.6843,41000.0
2009-06-25 13:50:00,34.31,34.37,34.3,34.34,42000.0,24.6843,24.7274,24.6771,24.7059,42000.0
2009-06-25 13:55:00,34.35,34.38,34.34,34.34,31400.0,24.7131,24.7346,24.7059,24.7059,31400.0
2009-06-25 14:00:00,34.35,34.37,34.15,34.17,93600.0,24.7131,24.7274,24.5692,24.5836,93600.0
2009-06-25 14:05:00,34.18,34.21,34.12,34.13,45400.0,24.5907,24.6123,24.5476,24.5548,45400.0
2009-06-25 14:10:00,34.13,34.2,34.1,34.14,43200.0,24.5548,24.6051,24.5332,24.562,43200.0
2009-06-25 14:15:00,34.14,34.14,34.06,34.1,31000.0,24.562,24.562,24.5044,24.5332,31000.0
2009-06-25 14:20:00,34.1,34.15,34.08,34.14,39200.0,24.5332,24.5692,24.5188,24.562,39200.0
2009-06-25 14:25:00,34.15,34.28,34.15,34.28,74000.0,24.5692,24.6627,24.5692,24.6627,74000.0
2009-06-25 14:30:00,34.28,34.31,34.17,34.19,46600.0,24.6627,24.6843,24.5836,24.5979,46600.0
2009-06-25 14:35:00,34.19,34.26,34.19,34.2,74600.0,24.5979,24.6483,24.5979,24.6051,74600.0
2009-06-25 14:40:00,34.2,34.27,34.17,34.23,46200.0,24.6051,24.6555,24.5836,24.6267,46200.0
2009-06-25 14:45:00,34.22,34.37,34.22,34.32,126600.0,24.6195,24.7274,24.6195,24.6915,126600.0
2009-06-25 14:50:00,34.33,34.33,34.24,34.26,62400.0,24.6987,24.6987,24.6339,24.6483,62400.0
2009-06-25 14:55:00,34.26,34.3,34.23,34.24,108400.0,24.6483,24.6771,24.6267,24.6339,108400.0
2009-06-25 15:00:00,34.23,34.28,34.2,34.24,59600.0,24.6267,24.6627,24.6051,24.6339,59600.0
2009-06-25 15:05:00,34.26,34.33,34.24,34.32,65600.0,24.6483,24.6987,24.6339,24.6915,65600.0
2009-06-25 15:10:00,34.31,34.4,34.29,34.3,166800.0,24.6843,24.749,24.6699,24.6771,166800.0
2009-06-25 15:15:00,34.3,34.33,34.21,34.26,95200.0,24.6771,24.6987,24.6123,24.6483,95200.0
2009-06-25 15:20:00,34.26,34.31,34.23,34.29,110600.0,24.6483,24.6843,24.6267,24.6699,110600.0
2009-06-25 15:25:00,34.28,34.37,34.26,34.33,103400.0,24.6627,24.7274,24.6483,24.6987,103400.0
2009-06-25 15:30:00,34.33,34.33,34.14,34.14,119400.0,24.6987,24.6987,24.562,24.562,119400.0
2009-06-25 15:35:00,34.15,34.2,34.09,34.16,144800.0,24.5692,24.6051,24.526,24.5764,144800.0
2009-06-25 15:40:00,34.15,34.22,34.06,34.08,166600.0,24.5692,24.6195,24.5044,24.5188,166600.0
2009-06-25 15:45:00,34.07,34.29,34.06,34.27,135000.0,24.5116,24.6699,24.5044,24.6555,135000.0
2009-06-25 15:50:00,34.27,34.3,34.22,34.26,179200.0,24.6555,24.6771,24.6195,24.6483,179200.0
2009-06-25 15:55:00,34.26,34.36,34.24,34.3,273600.0,24.6483,24.7202,24.6339,24.6771,273600.0
2009-06-26 09:30:00,34.16,34.42,34.0,34.4,242800.0,24.5764,24.7634,24.4612,24.749,242800.0
2009-06-26 09:35:00,34.4,34.4,34.04,34.11,172800.0,24.749,24.749,24.49,24.5404,172800.0
2009-06-26 09:40:00,34.12,34.6,34.1,34.56,159000.0,24.5476,24.8929,24.5332,24.8641,159000.0
2009-06-26 09:45:00,34.56,34.58,34.44,34.44,157200.0,24.8641,24.8785,24.7778,24.7778,157200.0
2009-06-26 09:50:00,34.44,34.53,34.32,34.52,87400.0,24.7778,24.8426,24.6915,24.8354,87400.0
2009-06-26 09:55:00,34.53,34.6,34.41,34.43,162400.0,24.8426,24.8929,24.7562,24.7706,162400.0
2009-06-26 10:00:00,34.44,34.54,34.37,34.41,99600.0,24.7778,24.8497,24.7274,24.7562,99600.0
2009-06-26 10:05:00,34.44,34.48,34.32,34.35,60600.0,24.7778,24.8066,24.6915,24.7131,60600.0
2009-06-26 10:10:00,34.37,34.39,34.21,34.27,76400.0,24.7274,24.7418,24.6123,24.6555,76400.0
2009-06-26 10:15:00,34.27,34.44,34.27,34.42,34000.0,24.6555,24.7778,24.6555,24.7634,34000.0
2009-06-26 10:20:00,34.43,34.55,34.39,34.51,45800.0,24.7706,24.8569,24.7418,24.8282,45800.0
2009-06-26 10:25:00,34.51,34.52,34.45,34.48,109800.0,24.8282,24.8354,24.785,24.8066,109800.0
2009-06-26 10:30:00,34.49,34.58,34.47,34.47,71400.0,24.8138,24.8785,24.7994,24.7994,71400.0
2009-06-26 10:35:00,34.47,34.51,34.35,34.37,99800.0,24.7994,24.8282,24.7131,24.7274,99800.0
2009-06-26 10:40:00,34.35,34.42,34.17,34.21,89200.0,24.7131,24.7634,24.5836,24.6123,89200.0
2009-06-26 10:45:00,34.19,34.27,34.13,34.25,159600.0,24.5979,24.6555,24.5548,24.6411,159600.0
2009-06-26 10:50:00,34.24,34.32,34.17,34.17,25000.0,24.6339,24.6915,24.5836,24.5836,25000.0
2009-06-26 10:55:00,34.18,34.25,34.16,34.16,82400.0,24.5907,24.6411,24.5764,24.5764,82400.0
2009-06-26 11:00:00,34.17,34.2,34.05,34.15,76600.0,24.5836,24.6051,24.4972,24.5692,76600.0
2009-06-26 11:05:00,34.14,34.21,34.11,34.13,99800.0,24.562,24.6123,24.5404,24.5548,99800.0
2009-06-26 11:10:00,34.13,34.17,34.1,34.12,45400.0,24.5548,24.5836,24.5332,24.5476,45400.0
2009-06-26 11:15:00,34.14,34.16,34.08,34.15,49600.0,24.562,24.5764,24.5188,24.5692,49600.0
2009-06-26 11:20:00,34.15,34.18,34.12,34.16,68000.0,24.5692,24.5907,24.5476,24.5764,68000.0
2009-06-26 11:25:00,34.16,34.16,34.09,34.1,75800.0,24.5764,24.5764,24.526,24.5332,75800.0
2009-06-26 11:30:00,34.1,34.13,34.08,34.09,33800.0,24.5332,24.5548,24.5188,24.526,33800.0
2009-06-26 11:35:00,34.09,34.12,33.99,33.99,77200.0,24.526,24.5476,24.454,24.454,77200.0
2009-06-26 11:40:00,34.0,34.02,33.95,33.99,119200.0,24.4612,24.4756,24.4253,24.454,119200.0
2009-06-26 11:45:00,34.0,34.01,33.97,34.0,81800.0,24.4612,24.4684,24.4397,24.4612,81800.0
2009-06-26 11:50:00,34.0,34.02,33.95,33.98,60200.0,24.4612,24.4756,24.4253,24.4469,60200.0
2009-06-26 11:55:00,33.97,34.0,33.93,33.94,46400.0,24.4397,24.4612,24.4109,24.4181,46400.0
2009-06-26 12:00:00,33.95,34.04,33.95,34.02,59400.0,24.4253,24.49,24.4253,24.4756,59400.0
2009-06-26 12:05:00,34.02,34.06,33.97,33.97,57800.0,24.4756,24.5044,24.4397,24.4397,57800.0
2009-06-26 12:10:00,33.97,33.98,33.93,33.98,43800.0,24.4397,24.4469,24.4109,24.4469,43800.0
2009-06-26 12:15:00,33.98,34.02,33.95,33.97,65000.0,24.4469,24.4756,24.4253,24.4397,65000.0
2009-06-26 12:20:00,33.97,34.01,33.96,34.01,123000.0,24.4397,24.4684,24.4325,24.4684,123000.0
2009-06-26 12:25:00,33.99,34.02,33.99,34.0,30000.0,24.454,24.4756,24.454,24.4612,30000.0
2009-06-26 12:30:00,34.0,34.01,33.97,33.99,44200.0,24.4612,24.4684,24.4397,24.454,44200.0
2009-06-26 12:35:00,33.99,34.05,33.98,34.03,27600.0,24.454,24.4972,24.4469,24.4828,27600.0
2009-06-26 12:40:00,34.04,34.06,33.98,33.99,62200.0,24.49,24.5044,24.4469,24.454,62200.0
2009-06-26 12:45:00,34.01,34.05,33.98,34.02,138400.0,24.4684,24.4972,24.4469,24.4756,138400.0
2009-06-26 12:50:00,34.02,34.06,33.98,34.0,52800.0,24.4756,24.5044,24.4469,24.4612,52800.0
2009-06-26 12:55:00,34.0,34.01,33.98,33.98,23200.0,24.4612,24.4684,24.4469,24.4469,23200.0
2009-06-26 13:00:00,33.99,34.02,33.91,33.92,33600.0,24.454,24.4756,24.3965,24.4037,33600.0
2009-06-26 13:05:00,33.93,33.94,33.88,33.94,28800.0,24.4109,24.4181,24.3749,24.4181,28800.0
2009-06-26 13:10:00,33.94,33.96,33.92,33.94,48600.0,24.4181,24.4325,24.4037,24.4181,48600.0
2009-06-26 13:15:00,33.95,33.97,33.93,33.96,23000.0,24.4253,24.4397,24.4109,24.4325,23000.0
2009-06-26 13:20:00,33.97,33.98,33.94,33.95,28400.0,24.4397,24.4469,24.4181,24.4253,28400.0
2009-06-26 13:25:00,33.95,33.97,33.93,33.95,34400.0,24.4253,24.4397,24.4109,24.4253,34400.0
2009-06-26 13:30:00,33.95,33.96,33.87,33.88,53600.0,24.4253,24.4325,24.3677,24.3749,53600.0
2009-06-26 13:35:00,33.88,33.9,33.83,33.84,64600.0,24.3749,24.3893,24.3389,24.3461,64600.0
2009-06-26 13:40:00,33.84,33.93,33.82,33.92,45000.0,24.3461,24.4109,24.3317,24.4037,45000.0
2009-06-26 13:45:00,33.92,33.93,33.87,33.89,27000.0,24.4037,24.4109,24.3677,24.3821,27000.0
2009-06-26 13:50:00,33.9,33.92,33.88,33.91,28800.0,24.3893,24.4037,24.3749,24.3965,28800.0
2009-06-26 13:55:00,33.92,33.95,33.82,33.84,86400.0,24.4037,24.4253,24.3317,24.3461,86400.0
2009-06-26 14:00:00,33.84,33.85,33.75,33.8,95800.0,24.3461,24.3533,24.2814,24.3174,95800.0
2009-06-26 14:05:00,33.8,33.86,33.79,33.84,68800.0,24.3174,24.3605,24.3102,24.3461,68800.0
2009-06-26 14:10:00,33.83,33.88,33.81,33.88,52400.0,24.3389,24.3749,24.3245,24.3749,52400.0
2009-06-26 14:15:00,33.9,33.91,33.85,33.87,42600.0,24.3893,24.3965,24.3533,24.3677,42600.0
2009-06-26 14:20:00,33.88,33.88,33.81,33.81,55400.0,24.3749,24.3749,24.3245,24.3245,55400.0
2009-06-26 14:25:00,33.81,33.84,33.8,33.82,49400.0,24.3245,24.3461,24.3174,24.3317,49400.0
2009-06-26 14:30:00,33.82,33.88,33.81,33.87,57400.0,24.3317,24.3749,24.3245,24.3677,57400.0
2009-06-26 14:35:00,33.87,33.88,33.82,33.82,68000.0,24.3677,24.3749,24.3317,24.3317,68000.0
2009-06-26 14:40:00,33.83,33.84,33.77,33.84,77000.0,24.3389,24.3461,24.2958,24.3461,77000.0
2009-06-26 14:45:00,33.84,33.87,33.8,33.83,56400.0,24.3461,24.3677,24.3174,24.3389,56400.0
2009-06-26 14:50:00,33.83,33.88,33.83,33.86,39200.0,24.3389,24.3749,24.3389,24.3605,39200.0
2009-06-26 14:55:00,33.87,33.93,33.85,33.9,56000.0,24.3677,24.4109,24.3533,24.3893,56000.0
2009-06-26 15:00:00,33.9,33.95,33.87,33.9,95000.0,24.3893,24.4253,24.3677,24.3893,95000.0
2009-06-26 15:05:00,33.9,33.92,33.87,33.89,118800.0,24.3893,24.4037,24.3677,24.3821,118800.0
2009-06-26 15:10:00,33.88,33.93,33.85,33.88,85600.0,24.3749,24.4109,24.3533,24.3749,85600.0
2009-06-26 15:15:00,33.9,33.91,33.85,33.91,68000.0,24.3893,24.3965,24.3533,24.3965,68000.0
2009-06-26 15:20:00,33.9,33.95,33.9,33.94,91200.0,24.3893,24.4253,24.3893,24.4181,91200.0
2009-06-26 15:25:00,33.94,33.98,33.88,33.96,153000.0,24.4181,24.4469,24.3749,24.4325,153000.0
2009-06-26 15:30:00,33.96,33.99,33.92,33.93,116000.0,24.4325,24.454,24.4037,24.4109,116000.0
2009-06-26 15:35:00,33.93,33.94,33.85,33.88,171000.0,24.4109,24.4181,24.3533,24.3749,171000.0
2009-06-26 15:40:00,33.88,34.02,33.88,34.01,270400.0,24.3749,24.4756,24.3749,24.4684,270400.0
2009-06-26 15:45:00,34.02,34.02,33.9,33.95,177600.0,24.4756,24.4756,24.3893,24.4253,177600.0
2009-06-26 15:50:00,33.95,33.97,33.79,33.8,264400.0,24.4253,24.4397,24.3102,24.3174,264400.0
2009-06-26 15:55:00,33.8,33.91,33.78,33.79,430400.0,24.3174,24.3965,24.303,24.3102,430400.0
2009-06-29 09:30:00,33.96,34.08,33.94,34.01,191400.0,24.4325,24.5188,24.4181,24.4684,191400.0
2009-06-29 09:35:00,34.02,34.15,33.95,34.12,354000.0,24.4756,24.5692,24.4253,24.5476,354000.0
2009-06-29 09:40:00,34.13,34.2,34.02,34.1,173000.0,24.5548,24.6051,24.4756,24.5332,173000.0
2009-06-29 09:45:00,34.1,34.18,34.03,34.05,92400.0,24.5332,24.5907,24.4828,24.4972,92400.0
2009-06-29 09:50:00,34.05,34.05,33.98,33.99,139800.0,24.4972,24.4972,24.4469,24.454,139800.0
2009-06-29 09:55:00,33.99,34.02,33.98,33.99,91800.0,24.454,24.4756,24.4469,24.454,91800.0
2009-06-29 10:00:00,33.99,34.02,33.96,34.01,134400.0,24.454,24.4756,24.4325,24.4684,134400.0
2009-06-29 10:05:00,34.02,34.05,33.95,34.0,107400.0,24.4756,24.4972,24.4253,24.4612,107400.0
2009-06-29 10:10:00,33.99,34.1,33.96,34.1,85400.0,24.454,24.5332,24.4325,24.5332,85400.0
2009-06-29 10:15:00,34.1,34.17,34.02,34.11,62600.0,24.5332,24.5836,24.4756,24.5404,62600.0
2009-06-29 10:20:00,34.1,34.2,34.07,34.2,90400.0,24.5332,24.6051,24.5116,24.6051,90400.0
2009-06-29 10:25:00,34.21,34.28,34.16,34.25,185400.0,24.6123,24.6627,24.5764,24.6411,185400.0
2009-06-29 10:30:00,34.24,34.38,34.17,34.19,200400.0,24.6339,24.7346,24.5836,24.5979,200400.0
2009-06-29 10:35:00,34.18,34.19,34.0,34.02,325000.0,24.5907,24.5979,24.4612,24.4756,325000.0
2009-06-29 10:40:00,34.02,34.1,34.01,34.09,73600.0,24.4756,24.5332,24.4684,24.526,73600.0
2009-06-29 10:45:00,34.09,34.1,34.04,34.07,329800.0,24.526,24.5332,24.49,24.5116,329800.0
2009-06-29 10:50:00,34.05,34.07,33.95,33.99,87600.0,24.4972,24.5116,24.4253,24.454,87600.0
2009-06-29 10:55:00,34.0,34.02,33.95,34.0,216800.0,24.4612,24.4756,24.4253,24.4612,216800.0
2009-06-29 11:00:00,34.0,34.04,33.99,34.02,157000.0,24.4612,24.49,24.454,24.4756,157000.0
2009-06-29 11:05:00,34.02,34.02,33.83,33.86,166200.0,24.4756,24.4756,24.3389,24.3605,166200.0
2009-06-29 11:10:00,33.87,33.95,33.84,33.92,131000.0,24.3677,24.4253,24.3461,24.4037,131000.0
2009-06-29 11:15:00,33.92,33.92,33.83,33.88,66800.0,24.4037,24.4037,24.3389,24.3749,66800.0
2009-06-29 11:20:00,33.87,33.87,33.8,33.84,153200.0,24.3677,24.3677,24.3174,24.3461,153200.0
2009-06-29 11:25:00,33.84,33.85,33.7,33.76,176200.0,24.3461,24.3533,24.2454,24.2886,176200.0
2009-06-29 11:30:00,33.76,33.85,33.72,33.8,88800.0,24.2886,24.3533,24.2598,24.3174,88800.0
2009-06-29 11:35:00,33.81,33.83,33.8,33.8,35200.0,24.3245,24.3389,24.3174,24.3174,35200.0
2009-06-29 11:40:00,33.8,33.8,33.75,33.77,25600.0,24.3174,24.3174,24.2814,24.2958,25600.0
2009-06-29 11:45:00,33.77,33.87,33.76,33.81,62600.0,24.2958,24.3677,24.2886,24.3245,62600.0
2009-06-29 11:50:00,33.81,33.88,33.78,33.87,27400.0,24.3245,24.3749,24.303,24.3677,27400.0
2009-06-29 11:55:00,33.87,33.88,33.85,33.87,29200.0,24.3677,24.3749,24.3533,24.3677,29200.0
2009-06-29 12:00:00,33.88,33.88,33.83,33.84,26600.0,24.3749,24.3749,24.3389,24.3461,26600.0
2009-06-29 12:05:00,33.84,33.84,33.74,33.76,38600.0,24.3461,24.3461,24.2742,24.2886,38600.0
2009-06-29 12:10:00,33.76,33.77,33.74,33.75,30600.0,24.2886,24.2958,24.2742,24.2814,30600.0
2009-06-29 12:15:00,33.74,33.76,33.71,33.71,72200.0,24.2742,24.2886,24.2526,24.2526,72200.0
2009-06-29 12:20:00,33.7,33.71,33.66,33.68,113800.0,24.2454,24.2526,24.2166,24.231,113800.0
2009-06-29 12:25:00,33.68,33.68,33.63,33.65,53800.0,24.231,24.231,24.195,24.2094,53800.0
2009-06-29 12:30:00,33.66,33.67,33.63,33.66,114600.0,24.2166,24.2238,24.195,24.2166,114600.0
2009-06-29 12:35:00,33.66,33.66,33.59,33.6,87200.0,24.2166,24.2166,24.1663,24.1735,87200.0
2009-06-29 12:40:00,33.6,33.6,33.56,33.59,45400.0,24.1735,24.1735,24.1447,24.1663,45400.0
2009-06-29 12:45:00,33.58,33.59,33.57,33.57,31400.0,24.1591,24.1663,24.1519,24.1519,31400.0
2009-06-29 12:50:00,33.58,33.6,33.53,33.6,105000.0,24.1591,24.1735,24.1231,24.1735,105000.0
2009-06-29 12:55:00,33.6,33.62,33.57,33.57,84600.0,24.1735,24.1879,24.1519,24.1519,84600.0
2009-06-29 13:00:00,33.57,33.58,33.55,33.55,106800.0,24.1519,24.1591,24.1375,24.1375,106800.0
2009-06-29 13:05:00,33.55,33.55,33.45,33.5,146800.0,24.1375,24.1375,24.0655,24.1015,146800.0
2009-06-29 13:10:00,33.51,33.61,33.5,33.6,78800.0,24.1087,24.1807,24.1015,24.1735,78800.0
2009-06-29 13:15:00,33.6,33.71,33.6,33.67,72200.0,24.1735,24.2526,24.1735,24.2238,72200.0
2009-06-29 13:20:00,33.67,33.69,33.66,33.67,36000.0,24.2238,24.2382,24.2166,24.2238,36000.0
2009-06-29 13:25:00,33.67,33.67,33.6,33.63,30400.0,24.2238,24.2238,24.1735,24.195,30400.0
2009-06-29 13:30:00,33.63,33.65,33.63,33.63,12200.0,24.195,24.2094,24.195,24.195,12200.0
2009-06-29 13:35:00,33.63,33.67,33.63,33.66,21400.0,24.195,24.2238,24.195,24.2166,21400.0
2009-06-29 13:40:00,33.67,33.67,33.64,33.65,19400.0,24.2238,24.2238,24.2022,24.2094,19400.0
2009-06-29 13:45:00,33.66,33.7,33.64,33.7,30200.0,24.2166,24.2454,24.2022,24.2454,30200.0
2009-06-29 13:50:00,33.69,33.69,33.65,33.69,37400.0,24.2382,24.2382,24.2094,24.2382,37400.0
2009-06-29 13:55:00,33.7,33.79,33.69,33.76,36200.0,24.2454,24.3102,24.2382,24.2886,36200.0
2009-06-29 14:00:00,33.76,33.76,33.63,33.63,50200.0,24.2886,24.2886,24.195,24.195,50200.0
2009-06-29 14:05:00,33.64,33.7,33.64,33.69,31800.0,24.2022,24.2454,24.2022,24.2382,31800.0
2009-06-29 14:10:00,33.7,33.7,33.66,33.68,47200.0,24.2454,24.2454,24.2166,24.231,47200.0
2009-06-29 14:15:00,33.68,33.71,33.66,33.67,32400.0,24.231,24.2526,24.2166,24.2238,32400.0
2009-06-29 14:20:00,33.67,33.67,33.57,33.59,39400.0,24.2238,24.2238,24.1519,24.1663,39400.0
2009-06-29 14:25:00,33.59,33.6,33.57,33.6,64800.0,24.1663,24.1735,24.1519,24.1735,64800.0
2009-06-29 14:30:00,33.6,33.64,33.59,33.64,54800.0,24.1735,24.2022,24.1663,24.2022,54800.0
2009-06-29 14:35:00,33.64,33.65,33.58,33.59,74000.0,24.2022,24.2094,24.1591,24.1663,74000.0
2009-06-29 14:40:00,33.59,33.63,33.59,33.61,58400.0,24.1663,24.195,24.1663,24.1807,58400.0
2009-06-29 14:45:00,33.61,33.65,33.6,33.65,44400.0,24.1807,24.2094,24.1735,24.2094,44400.0
2009-06-29 14:50:00,33.65,33.66,33.6,33.63,69600.0,24.2094,24.2166,24.1735,24.195,69600.0
2009-06-29 14:55:00,33.63,33.67,33.62,33.63,61000.0,24.195,24.2238,24.1879,24.195,61000.0
2009-06-29 15:00:00,33.63,33.64,33.6,33.62,77600.0,24.195,24.2022,24.1735,24.1879,77600.0
2009-06-29 15:05:00,33.62,33.63,33.59,33.6,78400.0,24.1879,24.195,24.1663,24.1735,78400.0
2009-06-29 15:10:00,33.6,33.62,33.59,33.6,86800.0,24.1735,24.1879,24.1663,24.1735,86800.0
2009-06-29 15:15:00,33.6,33.63,33.58,33.59,131000.0,24.1735,24.195,24.1591,24.1663,131000.0
2009-06-29 15:20:00,33.6,33.64,33.57,33.59,118000.0,24.1735,24.2022,24.1519,24.1663,118000.0
2009-06-29 15:25:00,33.59,33.6,33.57,33.57,66000.0,24.1663,24.1735,24.1519,24.1519,66000.0
2009-06-29 15:30:00,33.57,33.58,33.48,33.5,195000.0,24.1519,24.1591,24.0871,24.1015,195000.0
2009-06-29 15:35:00,33.49,33.49,33.37,33.38,143800.0,24.0943,24.0943,24.008,24.0152,143800.0
2009-06-29 15:40:00,33.38,33.57,33.37,33.57,183600.0,24.0152,24.1519,24.008,24.1519,183600.0
2009-06-29 15:45:00,33.56,33.57,33.43,33.49,189800.0,24.1447,24.1519,24.0512,24.0943,189800.0
2009-06-29 15:50:00,33.48,33.55,33.43,33.54,322600.0,24.0871,24.1375,24.0512,24.1303,322600.0
2009-06-29 15:55:00,33.54,33.59,33.48,33.48,336400.0,24.1303,24.1663,24.0871,24.0871,336400.0
2009-06-30 09:30:00,33.38,33.99,33.35,33.98,171200.0,24.0152,24.454,23.9936,24.4469,171200.0
2009-06-30 09:35:00,33.96,34.24,33.94,33.99,140600.0,24.4325,24.6339,24.4181,24.454,140600.0
2009-06-30 09:40:00,33.98,34.14,33.96,34.14,57600.0,24.4469,24.562,24.4325,24.562,57600.0
2009-06-30 09:45:00,34.16,34.21,33.99,34.08,53400.0,24.5764,24.6123,24.454,24.5188,53400.0
2009-06-30 09:50:00,34.07,34.2,34.02,34.2,68400.0,24.5116,24.6051,24.4756,24.6051,68400.0
2009-06-30 09:55:00,34.2,34.25,34.17,34.22,61000.0,24.6051,24.6411,24.5836,24.6195,61000.0
2009-06-30 10:00:00,34.21,34.22,33.97,34.08,173200.0,24.6123,24.6195,24.4397,24.5188,173200.0
2009-06-30 10:05:00,34.07,34.09,33.95,34.09,160800.0,24.5116,24.526,24.4253,24.526,160800.0
2009-06-30 10:10:00,34.09,34.12,33.97,34.0,126600.0,24.526,24.5476,24.4397,24.4612,126600.0
2009-06-30 10:15:00,34.0,34.0,33.79,33.84,229000.0,24.4612,24.4612,24.3102,24.3461,229000.0
2009-06-30 10:20:00,33.83,33.91,33.77,33.9,143800.0,24.3389,24.3965,24.2958,24.3893,143800.0
2009-06-30 10:25:00,33.9,34.01,33.83,33.92,168000.0,24.3893,24.4684,24.3389,24.4037,168000.0
2009-06-30 10:30:00,33.92,33.93,33.74,33.78,207400.0,24.4037,24.4109,24.2742,24.303,207400.0
2009-06-30 10:35:00,33.77,33.77,33.64,33.65,138200.0,24.2958,24.2958,24.2022,24.2094,138200.0
2009-06-30 10:40:00,33.65,33.75,33.65,33.74,100000.0,24.2094,24.2814,24.2094,24.2742,100000.0
2009-06-30 10:45:00,33.74,33.83,33.66,33.82,298000.0,24.2742,24.3389,24.2166,24.3317,298000.0
2009-06-30 10:50:00,33.82,33.82,33.7,33.73,82400.0,24.3317,24.3317,24.2454,24.267,82400.0
2009-06-30 10:55:00,33.73,33.82,33.68,33.77,87800.0,24.267,24.3317,24.231,24.2958,87800.0
2009-06-30 11:00:00,33.76,33.79,33.64,33.74,140800.0,24.2886,24.3102,24.2022,24.2742,140800.0
2009-06-30 11:05:00,33.73,33.73,33.43,33.43,143400.0,24.267,24.267,24.0512,24.0512,143400.0
2009-06-30 11:10:00,33.43,33.51,33.4,33.48,94000.0,24.0512,24.1087,24.0296,24.0871,94000.0
2009-06-30 11:15:00,33.47,33.58,33.43,33.58,54400.0,24.0799,24.1591,24.0512,24.1591,54400.0
2009-06-30 11:20:00,33.58,33.58,33.47,33.51,76400.0,24.1591,24.1591,24.0799,24.1087,76400.0
2009-06-30 11:25:00,33.5,33.57,33.44,33.45,108000.0,24.1015,24.1519,24.0584,24.0655,108000.0
2009-06-30 11:30:00,33.44,33.45,33.38,33.45,93000.0,24.0584,24.0655,24.0152,24.0655,93000.0
2009-06-30 11:35:00,33.44,33.45,33.23,33.26,79000.0,24.0584,24.0655,23.9073,23.9289,79000.0
2009-06-30 11:40:00,33.27,33.4,33.27,33.35,50000.0,23.936,24.0296,23.936,23.9936,50000.0
2009-06-30 11:45:00,33.35,33.38,33.31,33.35,65600.0,23.9936,24.0152,23.9648,23.9936,65600.0
2009-06-30 11:50:00,33.35,33.38,33.32,33.33,60800.0,23.9936,24.0152,23.972,23.9792,60800.0
2009-06-30 11:55:00,33.34,33.37,33.3,33.32,39800.0,23.9864,24.008,23.9576,23.972,39800.0
2009-06-30 12:00:00,33.33,33.35,33.31,33.33,36200.0,23.9792,23.9936,23.9648,23.9792,36200.0
2009-06-30 12:05:00,33.34,33.38,33.31,33.37,51000.0,23.9864,24.0152,23.9648,24.008,51000.0
2009-06-30 12:10:00,33.36,33.41,33.34,33.38,41200.0,24.0008,24.0368,23.9864,24.0152,41200.0
2009-06-30 12:15:00,33.38,33.44,33.34,33.42,118600.0,24.0152,24.0584,23.9864,24.044,118600.0
2009-06-30 12:20:00,33.42,33.42,33.31,33.33,80600.0,24.044,24.044,23.9648,23.9792,80600.0
2009-06-30 12:25:00,33.34,33.52,33.34,33.51,84600.0,23.9864,24.1159,23.9864,24.1087,84600.0
2009-06-30 12:30:00,33.51,33.57,33.51,33.54,68800.0,24.1087,24.1519,24.1087,24.1303,68800.0
2009-06-30 12:35:00,33.54,33.6,33.49,33.49,27800.0,24.1303,24.1735,24.0943,24.0943,27800.0
2009-06-30 12:40:00,33.51,33.59,33.51,33.56,34000.0,24.1087,24.1663,24.1087,24.1447,34000.0
2009-06-30 12:45:00,33.57,33.57,33.51,33.52,23600.0,24.1519,24.1519,24.1087,24.1159,23600.0
2009-06-30 12:50:00,33.53,33.65,33.53,33.6,101400.0,24.1231,24.2094,24.1231,24.1735,101400.0
2009-06-30 12:55:00,33.62,33.68,33.58,33.6,39200.0,24.1879,24.231,24.1591,24.1735,39200.0
2009-06-30 13:00:00,33.6,33.6,33.53,33.54,53000.0,24.1735,24.1735,24.1231,24.1303,53000.0
2009-06-30 13:05:00,33.53,33.56,33.48,33.52,53800.0,24.1231,24.1447,24.0871,24.1159,53800.0
2009-06-30 13:10:00,33.52,33.53,33.48,33.51,442000.0,24.1159,24.1231,24.0871,24.1087,442000.0
2009-06-30 13:15:00,33.51,33.56,33.49,33.55,129200.0,24.1087,24.1447,24.0943,24.1375,129200.0
2009-06-30 13:20:00,33.55,33.58,33.54,33.56,86400.0,24.1375,24.1591,24.1303,24.1447,86400.0
2009-06-30 13:25:00,33.56,33.59,33.52,33.52,72600.0,24.1447,24.1663,24.1159,24.1159,72600.0
2009-06-30 13:30:00,33.52,33.56,33.49,33.52,44800.0,24.1159,24.1447,24.0943,24.1159,44800.0
2009-06-30 13:35:00,33.52,33.52,33.49,33.52,35800.0,24.1159,24.1159,24.0943,24.1159,35800.0
2009-06-30 13:40:00,33.52,33.64,33.5,33.64,24400.0,24.1159,24.2022,24.1015,24.2022,24400.0
2009-06-30 13:45:00,33.63,33.63,33.57,33.57,37800.0,24.195,24.195,24.1519,24.1519,37800.0
2009-06-30 13:50:00,33.58,33.58,33.48,33.49,40600.0,24.1591,24.1591,24.0871,24.0943,40600.0
2009-06-30 13:55:00,33.49,33.54,33.48,33.52,46200.0,24.0943,24.1303,24.0871,24.1159,46200.0
2009-06-30 14:00:00,33.51,33.51,33.46,33.46,28200.0,24.1087,24.1087,24.0727,24.0727,28200.0
2009-06-30 14:05:00,33.46,33.55,33.45,33.53,60200.0,24.0727,24.1375,24.0655,24.1231,60200.0
2009-06-30 14:10:00,33.54,33.64,33.53,33.61,77200.0,24.1303,24.2022,24.1231,24.1807,77200.0
2009-06-30 14:15:00,33.61,33.64,33.57,33.59,37400.0,24.1807,24.2022,24.1519,24.1663,37400.0
2009-06-30 14:20:00,33.59,33.69,33.59,33.68,47600.0,24.1663,24.2382,24.1663,24.231,47600.0
2009-06-30 14:25:00,33.68,33.72,33.65,33.67,30800.0,24.231,24.2598,24.2094,24.2238,30800.0
2009-06-30 14:30:00,33.67,33.7,33.59,33.7,58800.0,24.2238,24.2454,24.1663,24.2454,58800.0
2009-06-30 14:35:00,33.69,33.83,33.69,33.83,70200.0,24.2382,24.3389,24.2382,24.3389,70200.0
2009-06-30 14:40:00,33.83,33.85,33.8,33.83,35400.0,24.3389,24.3533,24.3174,24.3389,35400.0
2009-06-30 14:45:00,33.82,33.83,33.72,33.72,48000.0,24.3317,24.3389,24.2598,24.2598,48000.0
2009-06-30 14:50:00,33.73,33.83,33.73,33.81,29000.0,24.267,24.3389,24.267,24.3245,29000.0
2009-06-30 14:55:00,33.8,33.81,33.75,33.76,37200.0,24.3174,24.3245,24.2814,24.2886,37200.0
2009-06-30 15:00:00,33.76,33.79,33.65,33.66,104000.0,24.2886,24.3102,24.2094,24.2166,104000.0
2009-06-30 15:05:00,33.65,33.67,33.6,33.61,78800.0,24.2094,24.2238,24.1735,24.1807,78800.0
2009-06-30 15:10:00,33.62,33.7,33.62,33.63,100200.0,24.1879,24.2454,24.1879,24.195,100200.0
2009-06-30 15:15:00,33.63,33.67,33.55,33.57,70200.0,24.195,24.2238,24.1375,24.1519,70200.0
2009-06-30 15:20:00,33.57,33.74,33.57,33.7,90800.0,24.1519,24.2742,24.1519,24.2454,90800.0
2009-06-30 15:25:00,33.71,33.8,33.71,33.74,134600.0,24.2526,24.3174,24.2526,24.2742,134600.0
2009-06-30 15:30:00,33.74,33.91,33.74,33.88,129200.0,24.2742,24.3965,24.2742,24.3749,129200.0
2009-06-30 15:35:00,33.89,33.93,33.85,33.88,165000.0,24.3821,24.4109,24.3533,24.3749,165000.0
2009-06-30 15:40:00,33.88,33.94,33.87,33.94,162000.0,24.3749,24.4181,24.3677,24.4181,162000.0
2009-06-30 15:45:00,33.94,34.0,33.89,33.99,266000.0,24.4181,24.4612,24.3821,24.454,266000.0
2009-06-30 15:50:00,33.97,33.98,33.83,33.91,418200.0,24.4397,24.4469,24.3389,24.3965,418200.0
2009-06-30 15:55:00,33.9,34.01,33.84,34.0,1041400.0,24.3893,24.4684,24.3461,24.4612,1041400.0
2009-07-01 09:30:00,34.37,34.88,34.37,34.37,208600.0,24.7274,25.0944,24.7274,24.7274,208600.0
2009-07-01 09:35:00,34.35,34.57,34.26,34.51,149400.0,24.7131,24.8713,24.6483,24.8282,149400.0
2009-07-01 09:40:00,34.49,34.63,34.4,34.46,115000.0,24.8138,24.9145,24.749,24.7922,115000.0
2009-07-01 09:45:00,34.46,34.48,34.35,34.42,81400.0,24.7922,24.8066,24.7131,24.7634,81400.0
2009-07-01 09:50:00,34.41,34.45,34.27,34.29,94400.0,24.7562,24.785,24.6555,24.6699,94400.0
2009-07-01 09:55:00,34.28,34.31,34.2,34.24,120400.0,24.6627,24.6843,24.6051,24.6339,120400.0
2009-07-01 10:00:00,34.25,34.25,34.09,34.17,149800.0,24.6411,24.6411,24.526,24.5836,149800.0
2009-07-01 10:05:00,34.17,34.3,34.17,34.24,52000.0,24.5836,24.6771,24.5836,24.6339,52000.0
2009-07-01 10:10:00,34.24,34.35,34.22,34.26,116200.0,24.6339,24.7131,24.6195,24.6483,116200.0
2009-07-01 10:15:00,34.26,34.44,34.24,34.32,117600.0,24.6483,24.7778,24.6339,24.6915,117600.0
2009-07-01 10:20:00,34.32,34.34,34.23,34.24,77200.0,24.6915,24.7059,24.6267,24.6339,77200.0
2009-07-01 10:25:00,34.25,34.33,34.2,34.22,182800.0,24.6411,24.6987,24.6051,24.6195,182800.0
2009-07-01 10:30:00,34.21,34.28,34.13,34.23,168400.0,24.6123,24.6627,24.5548,24.6267,168400.0
2009-07-01 10:35:00,34.23,34.27,34.11,34.14,96400.0,24.6267,24.6555,24.5404,24.562,96400.0
2009-07-01 10:40:00,34.15,34.21,34.11,34.11,70600.0,24.5692,24.6123,24.5404,24.5404,70600.0
2009-07-01 10:45:00,34.11,34.14,34.0,34.01,42400.0,24.5404,24.562,24.4612,24.4684,42400.0
2009-07-01 10:50:00,34.0,34.02,33.93,33.94,105800.0,24.4612,24.4756,24.4109,24.4181,105800.0
2009-07-01 10:55:00,33.93,34.01,33.93,33.97,54600.0,24.4109,24.4684,24.4109,24.4397,54600.0
2009-07-01 11:00:00,33.98,34.04,33.97,34.04,58800.0,24.4469,24.49,24.4397,24.49,58800.0
2009-07-01 11:05:00,34.05,34.13,34.05,34.12,61400.0,24.4972,24.5548,24.4972,24.5476,61400.0
2009-07-01 11:10:00,34.1,34.13,34.09,34.1,56200.0,24.5332,24.5548,24.526,24.5332,56200.0
2009-07-01 11:15:00,34.09,34.13,34.02,34.02,44600.0,24.526,24.5548,24.4756,24.4756,44600.0
2009-07-01 11:20:00,34.02,34.04,33.92,33.93,58200.0,24.4756,24.49,24.4037,24.4109,58200.0
2009-07-01 11:25:00,33.93,34.05,33.91,33.91,47400.0,24.4109,24.4972,24.3965,24.3965,47400.0
2009-07-01 11:30:00,33.9,33.98,33.9,33.94,42600.0,24.3893,24.4469,24.3893,24.4181,42600.0
2009-07-01 11:35:00,33.94,33.99,33.9,33.93,43800.0,24.4181,24.454,24.3893,24.4109,43800.0
2009-07-01 11:40:00,33.93,33.93,33.71,33.72,55000.0,24.4109,24.4109,24.2526,24.2598,55000.0
2009-07-01 11:45:00,33.73,33.74,33.6,33.69,94000.0,24.267,24.2742,24.1735,24.2382,94000.0
2009-07-01 11:50:00,33.7,33.72,33.66,33.66,56400.0,24.2454,24.2598,24.2166,24.2166,56400.0
2009-07-01 11:55:00,33.66,33.67,33.63,33.66,44600.0,24.2166,24.2238,24.195,24.2166,44600.0
2009-07-01 12:00:00,33.68,33.87,33.66,33.87,93200.0,24.231,24.3677,24.2166,24.3677,93200.0
2009-07-01 12:05:00,33.86,33.95,33.85,33.94,59600.0,24.3605,24.4253,24.3533,24.4181,59600.0
2009-07-01 12:10:00,33.95,33.95,33.73,33.73,47400.0,24.4253,24.4253,24.267,24.267,47400.0
2009-07-01 12:15:00,33.72,33.81,33.71,33.8,34400.0,24.2598,24.3245,24.2526,24.3174,34400.0
2009-07-01 12:20:00,33.81,33.82,33.76,33.76,40200.0,24.3245,24.3317,24.2886,24.2886,40200.0
2009-07-01 12:25:00,33.76,33.8,33.75,33.76,52200.0,24.2886,24.3174,24.2814,24.2886,52200.0
2009-07-01 12:30:00,33.76,33.76,33.71,33.76,42600.0,24.2886,24.2886,24.2526,24.2886,42600.0
2009-07-01 12:35:00,33.75,33.75,33.7,33.74,36400.0,24.2814,24.2814,24.2454,24.2742,36400.0
2009-07-01 12:40:00,33.74,33.8,33.74,33.79,39000.0,24.2742,24.3174,24.2742,24.3102,39000.0
2009-07-01 12:45:00,33.79,33.79,33.74,33.78,19200.0,24.3102,24.3102,24.2742,24.303,19200.0
2009-07-01 12:50:00,33.77,33.83,33.77,33.8,23400.0,24.2958,24.3389,24.2958,24.3174,23400.0
2009-07-01 12:55:00,33.8,33.81,33.74,33.75,62200.0,24.3174,24.3245,24.2742,24.2814,62200.0
2009-07-01 13:00:00,33.76,33.8,33.76,33.79,31400.0,24.2886,24.3174,24.2886,24.3102,31400.0
2009-07-01 13:05:00,33.81,33.85,33.8,33.83,56800.0,24.3245,24.3533,24.3174,24.3389,56800.0
2009-07-01 13:10:00,33.83,33.85,33.83,33.85,18200.0,24.3389,24.3533,24.3389,24.3533,18200.0
2009-07-01 13:15:00,33.85,33.87,33.85,33.85,33800.0,24.3533,24.3677,24.3533,24.3533,33800.0
2009-07-01 13:20:00,33.84,33.86,33.82,33.85,44400.0,24.3461,24.3605,24.3317,24.3533,44400.0
2009-07-01 13:25:00,33.85,33.85,33.74,33.85,53200.0,24.3533,24.3533,24.2742,24.3533,53200.0
2009-07-01 13:30:00,33.85,33.85,33.81,33.84,29400.0,24.3533,24.3533,24.3245,24.3461,29400.0
2009-07-01 13:35:00,33.83,33.88,33.82,33.88,40400.0,24.3389,24.3749,24.3317,24.3749,40400.0
2009-07-01 13:40:00,33.88,33.89,33.82,33.86,45400.0,24.3749,24.3821,24.3317,24.3605,45400.0
2009-07-01 13:45:00,33.87,33.88,33.79,33.85,29000.0,24.3677,24.3749,24.3102,24.3533,29000.0
2009-07-01 13:50:00,33.83,33.85,33.81,33.81,99200.0,24.3389,24.3533,24.3245,24.3245,99200.0
2009-07-01 13:55:00,33.81,33.85,33.8,33.84,51800.0,24.3245,24.3533,24.3174,24.3461,51800.0
2009-07-01 14:00:00,33.83,33.87,33.75,33.76,53200.0,24.3389,24.3677,24.2814,24.2886,53200.0
2009-07-01 14:05:00,33.77,33.82,33.7,33.74,39800.0,24.2958,24.3317,24.2454,24.2742,39800.0
2009-07-01 14:10:00,33.74,33.85,33.68,33.84,206000.0,24.2742,24.3533,24.231,24.3461,206000.0
2009-07-01 14:15:00,33.84,33.85,33.81,33.83,214000.0,24.3461,24.3533,24.3245,24.3389,214000.0
2009-07-01 14:20:00,33.84,33.85,33.82,33.83,168400.0,24.3461,24.3533,24.3317,24.3389,168400.0
2009-07-01 14:25:00,33.82,33.9,33.82,33.88,90600.0,24.3317,24.3893,24.3317,24.3749,90600.0
2009-07-01 14:30:00,33.89,33.92,33.82,33.82,139800.0,24.3821,24.4037,24.3317,24.3317,139800.0
2009-07-01 14:35:00,33.82,33.85,33.81,33.85,143200.0,24.3317,24.3533,24.3245,24.3533,143200.0
2009-07-01 14:40:00,33.85,33.92,33.83,33.92,50400.0,24.3533,24.4037,24.3389,24.4037,50400.0
2009-07-01 14:45:00,33.91,33.93,33.81,33.82,43000.0,24.3965,24.4109,24.3245,24.3317,43000.0
2009-07-01 14:50:00,33.82,33.85,33.76,33.77,60200.0,24.3317,24.3533,24.2886,24.2958,60200.0
2009-07-01 14:55:00,33.75,33.83,33.74,33.79,42200.0,24.2814,24.3389,24.2742,24.3102,42200.0
2009-07-01 15:00:00,33.8,33.83,33.77,33.83,42800.0,24.3174,24.3389,24.2958,24.3389,42800.0
2009-07-01 15:05:00,33.83,33.85,33.79,33.79,41000.0,24.3389,24.3533,24.3102,24.3102,41000.0
2009-07-01 15:10:00,33.8,33.83,33.7,33.74,96200.0,24.3174,24.3389,24.2454,24.2742,96200.0
2009-07-01 15:15:00,33.74,33.8,33.71,33.8,155400.0,24.2742,24.3174,24.2526,24.3174,155400.0
2009-07-01 15:20:00,33.8,33.88,33.79,33.8,216800.0,24.3174,24.3749,24.3102,24.3174,216800.0
2009-07-01 15:25:00,33.8,33.83,33.71,33.76,97400.0,24.3174,24.3389,24.2526,24.2886,97400.0
2009-07-01 15:30:00,33.75,33.75,33.7,33.71,103600.0,24.2814,24.2814,24.2454,24.2526,103600.0
2009-07-01 15:35:00,33.71,33.71,33.65,33.66,84600.0,24.2526,24.2526,24.2094,24.2166,84600.0
2009-07-01 15:40:00,33.66,33.71,33.51,33.55,334200.0,24.2166,24.2526,24.1087,24.1375,334200.0
2009-07-01 15:45:00,33.54,33.57,33.49,33.54,295400.0,24.1303,24.1519,24.0943,24.1303,295400.0
2009-07-01 15:50:00,33.54,33.59,33.52,33.55,180200.0,24.1303,24.1663,24.1159,24.1375,180200.0
2009-07-01 15:55:00,33.55,33.59,33.48,33.49,261400.0,24.1375,24.1663,24.0871,24.0943,261400.0
2009-07-02 09:30:00,32.83,32.89,32.38,32.4,218800.0,23.6195,23.6627,23.2957,23.3101,218800.0
2009-07-02 09:35:00,32.44,32.65,32.41,32.48,135600.0,23.3389,23.49,23.3173,23.3677,135600.0
2009-07-02 09:40:00,32.47,32.63,32.38,32.55,134800.0,23.3605,23.4756,23.2957,23.418,134800.0
2009-07-02 09:45:00,32.54,32.59,32.49,32.57,54000.0,23.4108,23.4468,23.3749,23.4324,54000.0
2009-07-02 09:50:00,32.58,32.62,32.29,32.32,83200.0,23.4396,23.4684,23.231,23.2526,83200.0
2009-07-02 09:55:00,32.31,32.32,32.27,32.28,65600.0,23.2454,23.2526,23.2166,23.2238,65600.0
2009-07-02 10:00:00,32.28,32.28,32.22,32.26,131800.0,23.2238,23.2238,23.1806,23.2094,131800.0
2009-07-02 10:05:00,32.25,32.27,32.08,32.17,99600.0,23.2022,23.2166,23.0799,23.1447,99600.0
2009-07-02 10:10:00,32.17,32.24,32.14,32.23,51800.0,23.1447,23.195,23.1231,23.1878,51800.0
2009-07-02 10:15:00,32.23,32.28,32.22,32.25,86600.0,23.1878,23.2238,23.1806,23.2022,86600.0
2009-07-02 10:20:00,32.24,32.3,32.19,32.26,90400.0,23.195,23.2382,23.159,23.2094,90400.0
2009-07-02 10:25:00,32.27,32.33,32.27,32.31,59000.0,23.2166,23.2598,23.2166,23.2454,59000.0
2009-07-02 10:30:00,32.31,32.38,32.26,32.38,103200.0,23.2454,23.2957,23.2094,23.2957,103200.0
2009-07-02 10:35:00,32.38,32.45,32.32,32.33,165200.0,23.2957,23.3461,23.2526,23.2598,165200.0
2009-07-02 10:40:00,32.33,32.41,32.28,32.39,229800.0,23.2598,23.3173,23.2238,23.3029,229800.0
2009-07-02 10:45:00,32.41,32.45,32.36,32.45,87000.0,23.3173,23.3461,23.2813,23.3461,87000.0
2009-07-02 10:50:00,32.44,32.49,32.41,32.42,137200.0,23.3389,23.3749,23.3173,23.3245,137200.0
2009-07-02 10:55:00,32.43,32.43,32.35,32.37,66000.0,23.3317,23.3317,23.2742,23.2885,66000.0
2009-07-02 11:00:00,32.37,32.37,32.33,32.35,88400.0,23.2885,23.2885,23.2598,23.2742,88400.0
2009-07-02 11:05:00,32.34,32.42,32.31,32.4,62200.0,23.267,23.3245,23.2454,23.3101,62200.0
2009-07-02 11:10:00,32.4,32.43,32.38,32.43,94000.0,23.3101,23.3317,23.2957,23.3317,94000.0
2009-07-02 11:15:00,32.43,32.44,32.38,32.4,95600.0,23.3317,23.3389,23.2957,23.3101,95600.0
2009-07-02 11:20:00,32.39,32.45,32.38,32.41,99000.0,23.3029,23.3461,23.2957,23.3173,99000.0
2009-07-02 11:25:00,32.41,32.43,32.32,32.35,91800.0,23.3173,23.3317,23.2526,23.2742,91800.0
2009-07-02 11:30:00,32.35,32.39,32.3,32.33,46400.0,23.2742,23.3029,23.2382,23.2598,46400.0
2009-07-02 11:35:00,32.33,32.37,32.27,32.34,78800.0,23.2598,23.2885,23.2166,23.267,78800.0
2009-07-02 11:40:00,32.34,32.35,32.2,32.2,138000.0,23.267,23.2742,23.1662,23.1662,138000.0
2009-07-02 11:45:00,32.2,32.23,32.16,32.22,114600.0,23.1662,23.1878,23.1375,23.1806,114600.0
2009-07-02 11:50:00,32.21,32.21,32.15,32.19,73400.0,23.1734,23.1734,23.1303,23.159,73400.0
2009-07-02 11:55:00,32.19,32.2,32.15,32.18,30800.0,23.159,23.1662,23.1303,23.1518,30800.0
2009-07-02 12:00:00,32.18,32.23,32.15,32.16,70200.0,23.1518,23.1878,23.1303,23.1375,70200.0
2009-07-02 12:05:00,32.16,32.17,32.1,32.12,48400.0,23.1375,23.1447,23.0943,23.1087,48400.0
2009-07-02 12:10:00,32.12,32.15,32.08,32.13,43400.0,23.1087,23.1303,23.0799,23.1159,43400.0
2009-07-02 12:15:00,32.13,32.13,32.02,32.02,70600.0,23.1159,23.1159,23.0367,23.0367,70600.0
2009-07-02 12:20:00,32.03,32.05,32.01,32.02,60800.0,23.0439,23.0583,23.0295,23.0367,60800.0
2009-07-02 12:25:00,32.02,32.07,32.02,32.06,35000.0,23.0367,23.0727,23.0367,23.0655,35000.0
2009-07-02 12:30:00,32.06,32.11,32.02,32.06,54600.0,23.0655,23.1015,23.0367,23.0655,54600.0
2009-07-02 12:35:00,32.06,32.09,32.03,32.08,21200.0,23.0655,23.0871,23.0439,23.0799,21200.0
2009-07-02 12:40:00,32.09,32.11,32.06,32.06,30200.0,23.0871,23.1015,23.0655,23.0655,30200.0
2009-07-02 12:45:00,32.06,32.07,32.02,32.02,30600.0,23.0655,23.0727,23.0367,23.0367,30600.0
2009-07-02 12:50:00,32.02,32.04,32.0,32.02,36600.0,23.0367,23.0511,23.0223,23.0367,36600.0
2009-07-02 12:55:00,32.02,32.06,32.0,32.05,37200.0,23.0367,23.0655,23.0223,23.0583,37200.0
2009-07-02 13:00:00,32.05,32.1,32.05,32.09,32400.0,23.0583,23.0943,23.0583,23.0871,32400.0
2009-07-02 13:05:00,32.09,32.15,32.09,32.15,46800.0,23.0871,23.1303,23.0871,23.1303,46800.0
2009-07-02 13:10:00,32.15,32.2,32.12,32.19,51400.0,23.1303,23.1662,23.1087,23.159,51400.0
2009-07-02 13:15:00,32.19,32.2,32.15,32.18,37600.0,23.159,23.1662,23.1303,23.1518,37600.0
2009-07-02 13:20:00,32.18,32.24,32.15,32.24,89400.0,23.1518,23.195,23.1303,23.195,89400.0
2009-07-02 13:25:00,32.24,32.29,32.23,32.27,166000.0,23.195,23.231,23.1878,23.2166,166000.0
2009-07-02 13:30:00,32.26,32.29,32.24,32.28,55600.0,23.2094,23.231,23.195,23.2238,55600.0
2009-07-02 13:35:00,32.28,32.34,32.27,32.29,91200.0,23.2238,23.267,23.2166,23.231,91200.0
2009-07-02 13:40:00,32.3,32.33,32.25,32.25,77600.0,23.2382,23.2598,23.2022,23.2022,77600.0
2009-07-02 13:45:00,32.25,32.27,32.22,32.25,64000.0,23.2022,23.2166,23.1806,23.2022,64000.0
2009-07-02 13:50:00,32.26,32.27,32.2,32.23,92600.0,23.2094,23.2166,23.1662,23.1878,92600.0
2009-07-02 13:55:00,32.23,32.24,32.17,32.18,69800.0,23.1878,23.195,23.1447,23.1518,69800.0
2009-07-02 14:00:00,32.18,32.19,32.13,32.16,54000.0,23.1518,23.159,23.1159,23.1375,54000.0
2009-07-02 14:05:00,32.17,32.2,32.16,32.19,62000.0,23.1447,23.1662,23.1375,23.159,62000.0
2009-07-02 14:10:00,32.19,32.19,32.13,32.14,67200.0,23.159,23.159,23.1159,23.1231,67200.0
2009-07-02 14:15:00,32.14,32.14,32.05,32.06,59800.0,23.1231,23.1231,23.0583,23.0655,59800.0
2009-07-02 14:20:00,32.05,32.07,32.03,32.06,47800.0,23.0583,23.0727,23.0439,23.0655,47800.0
2009-07-02 14:25:00,32.06,32.08,32.01,32.06,57800.0,23.0655,23.0799,23.0295,23.0655,57800.0
2009-07-02 14:30:00,32.05,32.06,31.99,32.05,82800.0,23.0583,23.0655,23.0152,23.0583,82800.0
2009-07-02 14:35:00,32.05,32.1,32.05,32.07,50600.0,23.0583,23.0943,23.0583,23.0727,50600.0
2009-07-02 14:40:00,32.06,32.1,32.05,32.1,35200.0,23.0655,23.0943,23.0583,23.0943,35200.0
2009-07-02 14:45:00,32.1,32.13,32.08,32.11,62800.0,23.0943,23.1159,23.0799,23.1015,62800.0
2009-07-02 14:50:00,32.11,32.16,32.11,32.15,48400.0,23.1015,23.1375,23.1015,23.1303,48400.0
2009-07-02 14:55:00,32.16,32.17,32.14,32.16,35600.0,23.1375,23.1447,23.1231,23.1375,35600.0
2009-07-02 15:00:00,32.17,32.19,32.15,32.16,25000.0,23.1447,23.159,23.1303,23.1375,25000.0
2009-07-02 15:05:00,32.16,32.2,32.15,32.19,42000.0,23.1375,23.1662,23.1303,23.159,42000.0
2009-07-02 15:10:00,32.19,32.19,32.12,32.15,79600.0,23.159,23.159,23.1087,23.1303,79600.0
2009-07-02 15:15:00,32.14,32.15,32.1,32.13,51800.0,23.1231,23.1303,23.0943,23.1159,51800.0
2009-07-02 15:20:00,32.11,32.12,31.99,32.0,162800.0,23.1015,23.1087,23.0152,23.0223,162800.0
2009-07-02 15:25:00,32.0,32.02,31.97,32.0,141400.0,23.0223,23.0367,23.0008,23.0223,141400.0
2009-07-02 15:30:00,32.01,32.02,31.97,31.98,178800.0,23.0295,23.0367,23.0008,23.008,178800.0
2009-07-02 15:35:00,31.99,32.02,31.95,32.0,181800.0,23.0152,23.0367,22.9864,23.0223,181800.0
2009-07-02 15:40:00,32.0,32.02,31.92,31.95,240000.0,23.0223,23.0367,22.9648,22.9864,240000.0
2009-07-02 15:45:00,31.96,32.13,31.96,32.11,140600.0,22.9936,23.1159,22.9936,23.1015,140600.0
2009-07-02 15:50:00,32.1,32.12,32.05,32.12,119600.0,23.0943,23.1087,23.0583,23.1087,119600.0
2009-07-02 15:55:00,32.12,32.13,31.95,31.96,296800.0,23.1087,23.1159,22.9864,22.9936,296800.0
2009-07-06 09:30:00,31.05,31.23,30.96,31.17,217800.0,22.3389,22.4684,22.2741,22.4252,217800.0
2009-07-06 09:35:00,31.14,31.23,30.95,31.22,188200.0,22.4036,22.4684,22.2669,22.4612,188200.0
2009-07-06 09:40:00,31.23,31.39,31.1,31.29,157600.0,22.4684,22.5835,22.3748,22.5115,157600.0
2009-07-06 09:45:00,31.31,31.32,31.1,31.14,131800.0,22.5259,22.5331,22.3748,22.4036,131800.0
2009-07-06 09:50:00,31.13,31.32,31.1,31.28,96600.0,22.3964,22.5331,22.3748,22.5043,96600.0
2009-07-06 09:55:00,31.29,31.37,31.28,31.35,121000.0,22.5115,22.5691,22.5043,22.5547,121000.0
2009-07-06 10:00:00,31.36,31.46,31.21,31.24,133600.0,22.5619,22.6338,22.454,22.4756,133600.0
2009-07-06 10:05:00,31.28,31.39,31.24,31.25,101000.0,22.5043,22.5835,22.4756,22.4828,101000.0
2009-07-06 10:10:00,31.24,31.24,31.03,31.05,113200.0,22.4756,22.4756,22.3245,22.3389,113200.0
2009-07-06 10:15:00,31.04,31.11,30.97,30.97,85400.0,22.3317,22.382,22.2813,22.2813,85400.0
2009-07-06 10:20:00,30.97,31.0,30.9,30.96,123600.0,22.2813,22.3029,22.231,22.2741,123600.0
2009-07-06 10:25:00,30.96,31.03,30.95,31.03,247000.0,22.2741,22.3245,22.2669,22.3245,247000.0
2009-07-06 10:30:00,31.01,31.06,30.95,30.95,108000.0,22.3101,22.3461,22.2669,22.2669,108000.0
2009-07-06 10:35:00,30.95,31.0,30.92,30.99,96000.0,22.2669,22.3029,22.2453,22.2957,96000.0
2009-07-06 10:40:00,30.99,31.01,30.86,30.86,124800.0,22.2957,22.3101,22.2022,22.2022,124800.0
2009-07-06 10:45:00,30.87,30.87,30.78,30.81,106400.0,22.2094,22.2094,22.1446,22.1662,106400.0
2009-07-06 10:50:00,30.81,30.81,30.74,30.81,77600.0,22.1662,22.1662,22.1158,22.1662,77600.0
2009-07-06 10:55:00,30.82,30.97,30.8,30.93,74600.0,22.1734,22.2813,22.159,22.2525,74600.0
2009-07-06 11:00:00,30.93,31.04,30.93,31.03,57400.0,22.2525,22.3317,22.2525,22.3245,57400.0
2009-07-06 11:05:00,31.04,31.04,30.91,30.91,42000.0,22.3317,22.3317,22.2381,22.2381,42000.0
2009-07-06 11:10:00,30.9,30.98,30.88,30.97,52000.0,22.231,22.2885,22.2166,22.2813,52000.0
2009-07-06 11:15:00,30.97,30.98,30.95,30.98,36800.0,22.2813,22.2885,22.2669,22.2885,36800.0
2009-07-06 11:20:00,30.98,30.99,30.92,30.93,55800.0,22.2885,22.2957,22.2453,22.2525,55800.0
2009-07-06 11:25:00,30.93,30.95,30.88,30.92,56600.0,22.2525,22.2669,22.2166,22.2453,56600.0
2009-07-06 11:30:00,30.92,30.92,30.87,30.92,108000.0,22.2453,22.2453,22.2094,22.2453,108000.0
2009-07-06 11:35:00,30.92,31.05,30.9,31.01,165800.0,22.2453,22.3389,22.231,22.3101,165800.0
2009-07-06 11:40:00,31.0,31.02,30.96,30.98,92400.0,22.3029,22.3173,22.2741,22.2885,92400.0
2009-07-06 11:45:00,30.99,31.02,30.97,31.0,111400.0,22.2957,22.3173,22.2813,22.3029,111400.0
2009-07-06 11:50:00,31.01,31.04,30.98,30.98,111800.0,22.3101,22.3317,22.2885,22.2885,111800.0
2009-07-06 11:55:00,30.98,30.99,30.93,30.98,123800.0,22.2885,22.2957,22.2525,22.2885,123800.0
2009-07-06 12:00:00,30.98,31.09,30.97,31.07,108800.0,22.2885,22.3676,22.2813,22.3533,108800.0
2009-07-06 12:05:00,31.07,31.1,31.04,31.1,87000.0,22.3533,22.3748,22.3317,22.3748,87000.0
2009-07-06 12:10:00,31.1,31.15,31.09,31.12,73000.0,22.3748,22.4108,22.3676,22.3892,73000.0
2009-07-06 12:15:00,31.12,31.15,31.11,31.14,66200.0,22.3892,22.4108,22.382,22.4036,66200.0
2009-07-06 12:20:00,31.14,31.14,31.06,31.1,63400.0,22.4036,22.4036,22.3461,22.3748,63400.0
2009-07-06 12:25:00,31.1,31.11,30.96,30.96,91200.0,22.3748,22.382,22.2741,22.2741,91200.0
2009-07-06 12:30:00,30.96,31.01,30.91,30.99,105400.0,22.2741,22.3101,22.2381,22.2957,105400.0
2009-07-06 12:35:00,30.99,31.03,30.97,30.97,136200.0,22.2957,22.3245,22.2813,22.2813,136200.0
2009-07-06 12:40:00,30.97,31.02,30.96,31.01,102400.0,22.2813,22.3173,22.2741,22.3101,102400.0
2009-07-06 12:45:00,31.0,31.02,30.99,31.01,88800.0,22.3029,22.3173,22.2957,22.3101,88800.0
2009-07-06 12:50:00,31.01,31.01,30.93,30.96,223000.0,22.3101,22.3101,22.2525,22.2741,223000.0
2009-07-06 12:55:00,30.95,31.04,30.95,31.02,30200.0,22.2669,22.3317,22.2669,22.3173,30200.0
2009-07-06 13:00:00,31.02,31.14,31.02,31.11,60400.0,22.3173,22.4036,22.3173,22.382,60400.0
2009-07-06 13:05:00,31.11,31.11,31.08,31.1,42000.0,22.382,22.382,22.3605,22.3748,42000.0
2009-07-06 13:10:00,31.1,31.17,31.09,31.14,59600.0,22.3748,22.4252,22.3676,22.4036,59600.0
2009-07-06 13:15:00,31.15,31.21,31.13,31.13,128800.0,22.4108,22.454,22.3964,22.3964,128800.0
2009-07-06 13:20:00,31.13,31.22,31.13,31.18,132800.0,22.3964,22.4612,22.3964,22.4324,132800.0
2009-07-06 13:25:00,31.17,31.21,31.14,31.15,48600.0,22.4252,22.454,22.4036,22.4108,48600.0
2009-07-06 13:30:00,31.15,31.15,31.08,31.11,39200.0,22.4108,22.4108,22.3605,22.382,39200.0
2009-07-06 13:35:00,31.1,31.1,31.04,31.08,58600.0,22.3748,22.3748,22.3317,22.3605,58600.0
2009-07-06 13:40:00,31.08,31.1,31.0,31.02,68800.0,22.3605,22.3748,22.3029,22.3173,68800.0
2009-07-06 13:45:00,31.0,31.02,30.9,30.92,115000.0,22.3029,22.3173,22.231,22.2453,115000.0
2009-07-06 13:50:00,30.92,31.0,30.91,30.97,140000.0,22.2453,22.3029,22.2381,22.2813,140000.0
2009-07-06 13:55:00,30.96,31.0,30.93,31.0,58400.0,22.2741,22.3029,22.2525,22.3029,58400.0
2009-07-06 14:00:00,31.0,31.03,30.99,31.03,115400.0,22.3029,22.3245,22.2957,22.3245,115400.0
2009-07-06 14:05:00,31.03,31.05,31.0,31.01,39600.0,22.3245,22.3389,22.3029,22.3101,39600.0
2009-07-06 14:10:00,30.99,31.1,30.99,31.09,36000.0,22.2957,22.3748,22.2957,22.3676,36000.0
2009-07-06 14:15:00,31.08,31.13,31.05,31.06,60000.0,22.3605,22.3964,22.3389,22.3461,60000.0
2009-07-06 14:20:00,31.06,31.06,30.98,31.0,37000.0,22.3461,22.3461,22.2885,22.3029,37000.0
2009-07-06 14:25:00,31.0,31.08,30.99,31.07,22200.0,22.3029,22.3605,22.2957,22.3533,22200.0
2009-07-06 14:30:00,31.08,31.08,31.04,31.06,105000.0,22.3605,22.3605,22.3317,22.3461,105000.0
2009-07-06 14:35:00,31.06,31.09,31.0,31.0,87200.0,22.3461,22.3676,22.3029,22.3029,87200.0
2009-07-06 14:40:00,31.0,31.0,30.97,30.99,51800.0,22.3029,22.3029,22.2813,22.2957,51800.0
2009-07-06 14:45:00,30.99,31.01,30.97,30.99,80200.0,22.2957,22.3101,22.2813,22.2957,80200.0
2009-07-06 14:50:00,30.99,31.0,30.95,30.97,145000.0,22.2957,22.3029,22.2669,22.2813,145000.0
2009-07-06 14:55:00,30.98,31.03,30.97,31.01,83800.0,22.2885,22.3245,22.2813,22.3101,83800.0
2009-07-06 15:00:00,31.02,31.17,31.01,31.06,135800.0,22.3173,22.4252,22.3101,22.3461,135800.0
2009-07-06 15:05:00,31.07,31.11,30.99,31.0,259200.0,22.3533,22.382,22.2957,22.3029,259200.0
2009-07-06 15:10:00,31.0,31.03,30.95,31.03,133600.0,22.3029,22.3245,22.2669,22.3245,133600.0
2009-07-06 15:15:00,31.03,31.05,30.98,31.0,131200.0,22.3245,22.3389,22.2885,22.3029,131200.0
2009-07-06 15:20:00,31.01,31.05,30.99,31.03,107400.0,22.3101,22.3389,22.2957,22.3245,107400.0
2009-07-06 15:25:00,31.03,31.06,31.02,31.02,105000.0,22.3245,22.3461,22.3173,22.3173,105000.0
2009-07-06 15:30:00,31.03,31.03,30.92,30.97,176800.0,22.3245,22.3245,22.2453,22.2813,176800.0
2009-07-06 15:35:00,30.96,31.02,30.93,30.96,162600.0,22.2741,22.3173,22.2525,22.2741,162600.0
2009-07-06 15:40:00,30.96,31.09,30.94,31.07,157000.0,22.2741,22.3676,22.2597,22.3533,157000.0
2009-07-06 15:45:00,31.06,31.23,31.06,31.22,217000.0,22.3461,22.4684,22.3461,22.4612,217000.0
2009-07-06 15:50:00,31.22,31.33,31.2,31.29,231200.0,22.4612,22.5403,22.4468,22.5115,231200.0
2009-07-06 15:55:00,31.29,31.34,31.24,31.3,279400.0,22.5115,22.5475,22.4756,22.5187,279400.0
2009-07-07 09:30:00,31.4,31.4,31.0,31.07,249600.0,22.5907,22.5907,22.3029,22.3533,249600.0
2009-07-07 09:35:00,31.08,31.15,31.0,31.05,243000.0,22.3605,22.4108,22.3029,22.3389,243000.0
2009-07-07 09:40:00,31.03,31.05,30.75,30.85,190000.0,22.3245,22.3389,22.123,22.195,190000.0
2009-07-07 09:45:00,30.84,30.87,30.71,30.73,124800.0,22.1878,22.2094,22.0943,22.1086,124800.0
2009-07-07 09:50:00,30.73,30.88,30.72,30.81,90200.0,22.1086,22.2166,22.1015,22.1662,90200.0
2009-07-07 09:55:00,30.81,30.81,30.68,30.75,83200.0,22.1662,22.1662,22.0727,22.123,83200.0
2009-07-07 10:00:00,30.75,30.75,30.5,30.52,173800.0,22.123,22.123,21.9432,21.9576,173800.0
2009-07-07 10:05:00,30.52,30.54,30.48,30.5,256600.0,21.9576,21.972,21.9288,21.9432,256600.0
2009-07-07 10:10:00,30.51,30.57,30.45,30.48,174400.0,21.9504,21.9935,21.9072,21.9288,174400.0
2009-07-07 10:15:00,30.47,30.6,30.41,30.59,144800.0,21.9216,22.0151,21.8784,22.0079,144800.0
2009-07-07 10:20:00,30.58,30.68,30.55,30.58,118000.0,22.0007,22.0727,21.9791,22.0007,118000.0
2009-07-07 10:25:00,30.58,30.63,30.53,30.55,100000.0,22.0007,22.0367,21.9648,21.9791,100000.0
2009-07-07 10:30:00,30.55,30.56,30.46,30.49,97000.0,21.9791,21.9863,21.9144,21.936,97000.0
2009-07-07 10:35:00,30.48,30.5,30.41,30.49,74600.0,21.9288,21.9432,21.8784,21.936,74600.0
2009-07-07 10:40:00,30.49,30.55,30.49,30.54,120200.0,21.936,21.9791,21.936,21.972,120200.0
2009-07-07 10:45:00,30.55,30.6,30.53,30.58,108600.0,21.9791,22.0151,21.9648,22.0007,108600.0
2009-07-07 10:50:00,30.58,30.6,30.56,30.59,65200.0,22.0007,22.0151,21.9863,22.0079,65200.0
2009-07-07 10:55:00,30.59,30.59,30.52,30.56,125400.0,22.0079,22.0079,21.9576,21.9863,125400.0
2009-07-07 11:00:00,30.55,30.56,30.5,30.54,85400.0,21.9791,21.9863,21.9432,21.972,85400.0
2009-07-07 11:05:00,30.54,30.6,30.51,30.58,80400.0,21.972,22.0151,21.9504,22.0007,80400.0
2009-07-07 11:10:00,30.57,30.61,30.56,30.57,38800.0,21.9935,22.0223,21.9863,21.9935,38800.0
2009-07-07 11:15:00,30.55,30.6,30.55,30.57,44400.0,21.9791,22.0151,21.9791,21.9935,44400.0
2009-07-07 11:20:00,30.57,30.6,30.55,30.57,52000.0,21.9935,22.0151,21.9791,21.9935,52000.0
2009-07-07 11:25:00,30.57,30.58,30.53,30.53,116600.0,21.9935,22.0007,21.9648,21.9648,116600.0
2009-07-07 11:30:00,30.53,30.54,30.49,30.49,80000.0,21.9648,21.972,21.936,21.936,80000.0
2009-07-07 11:35:00,30.5,30.52,30.44,30.45,63600.0,21.9432,21.9576,21.9,21.9072,63600.0
2009-07-07 11:40:00,30.45,30.46,30.36,30.38,94000.0,21.9072,21.9144,21.8425,21.8568,94000.0
2009-07-07 11:45:00,30.38,30.41,30.38,30.39,64200.0,21.8568,21.8784,21.8568,21.864,64200.0
2009-07-07 11:50:00,30.4,30.49,30.39,30.48,25200.0,21.8712,21.936,21.864,21.9288,25200.0
2009-07-07 11:55:00,30.49,30.53,30.48,30.51,33800.0,21.936,21.9648,21.9288,21.9504,33800.0
2009-07-07 12:00:00,30.51,30.52,30.49,30.51,32600.0,21.9504,21.9576,21.936,21.9504,32600.0
2009-07-07 12:05:00,30.52,30.55,30.5,30.54,51800.0,21.9576,21.9791,21.9432,21.972,51800.0
2009-07-07 12:10:00,30.54,30.61,30.54,30.59,56200.0,21.972,22.0223,21.972,22.0079,56200.0
2009-07-07 12:15:00,30.6,30.62,30.59,30.62,63600.0,22.0151,22.0295,22.0079,22.0295,63600.0
2009-07-07 12:20:00,30.61,30.7,30.61,30.64,90400.0,22.0223,22.0871,22.0223,22.0439,90400.0
2009-07-07 12:25:00,30.64,30.65,30.55,30.56,44200.0,22.0439,22.0511,21.9791,21.9863,44200.0
2009-07-07 12:30:00,30.57,30.58,30.53,30.55,34800.0,21.9935,22.0007,21.9648,21.9791,34800.0
2009-07-07 12:35:00,30.56,30.57,30.52,30.52,24400.0,21.9863,21.9935,21.9576,21.9576,24400.0
2009-07-07 12:40:00,30.5,30.58,30.5,30.58,31600.0,21.9432,22.0007,21.9432,22.0007,31600.0
2009-07-07 12:45:00,30.58,30.65,30.58,30.64,36200.0,22.0007,22.0511,22.0007,22.0439,36200.0
2009-07-07 12:50:00,30.65,30.72,30.64,30.71,88000.0,22.0511,22.1015,22.0439,22.0943,88000.0
2009-07-07 12:55:00,30.71,30.71,30.66,30.68,54000.0,22.0943,22.0943,22.0583,22.0727,54000.0
2009-07-07 13:00:00,30.68,30.75,30.67,30.73,95000.0,22.0727,22.123,22.0655,22.1086,95000.0
2009-07-07 13:05:00,30.73,30.84,30.71,30.84,61200.0,22.1086,22.1878,22.0943,22.1878,61200.0
2009-07-07 13:10:00,30.83,30.91,30.79,30.9,113000.0,22.1806,22.2381,22.1518,22.231,113000.0
2009-07-07 13:15:00,30.9,30.97,30.9,30.96,121600.0,22.231,22.2813,22.231,22.2741,121600.0
2009-07-07 13:20:00,30.97,31.0,30.97,30.98,147200.0,22.2813,22.3029,22.2813,22.2885,147200.0
2009-07-07 13:25:00,30.98,31.0,30.98,31.0,90200.0,22.2885,22.3029,22.2885,22.3029,90200.0
2009-07-07 13:30:00,31.0,31.13,31.0,31.01,109400.0,22.3029,22.3964,22.3029,22.3101,109400.0
2009-07-07 13:35:00,31.02,31.03,30.96,30.99,57600.0,22.3173,22.3245,22.2741,22.2957,57600.0
2009-07-07 13:40:00,30.99,30.99,30.88,30.88,63000.0,22.2957,22.2957,22.2166,22.2166,63000.0
2009-07-07 13:45:00,30.9,30.93,30.79,30.8,56400.0,22.231,22.2525,22.1518,22.159,56400.0
2009-07-07 13:50:00,30.81,30.85,30.8,30.8,55600.0,22.1662,22.195,22.159,22.159,55600.0
2009-07-07 13:55:00,30.8,30.86,30.79,30.86,46000.0,22.159,22.2022,22.1518,22.2022,46000.0
2009-07-07 14:00:00,30.86,30.94,30.86,30.93,58400.0,22.2022,22.2597,22.2022,22.2525,58400.0
2009-07-07 14:05:00,30.93,30.94,30.79,30.8,104200.0,22.2525,22.2597,22.1518,22.159,104200.0
2009-07-07 14:10:00,30.8,30.88,30.8,30.87,43000.0,22.159,22.2166,22.159,22.2094,43000.0
2009-07-07 14:15:00,30.87,30.88,30.75,30.79,51000.0,22.2094,22.2166,22.123,22.1518,51000.0
2009-07-07 14:20:00,30.79,30.85,30.74,30.85,44000.0,22.1518,22.195,22.1158,22.195,44000.0
2009-07-07 14:25:00,30.84,30.86,30.79,30.84,39200.0,22.1878,22.2022,22.1518,22.1878,39200.0
2009-07-07 14:30:00,30.83,30.83,30.73,30.74,33800.0,22.1806,22.1806,22.1086,22.1158,33800.0
2009-07-07 14:35:00,30.74,30.85,30.73,30.83,38400.0,22.1158,22.195,22.1086,22.1806,38400.0
2009-07-07 14:40:00,30.82,30.85,30.79,30.84,58000.0,22.1734,22.195,22.1518,22.1878,58000.0
2009-07-07 14:45:00,30.84,30.84,30.72,30.73,45800.0,22.1878,22.1878,22.1015,22.1086,45800.0
2009-07-07 14:50:00,30.73,30.74,30.57,30.58,137200.0,22.1086,22.1158,21.9935,22.0007,137200.0
2009-07-07 14:55:00,30.58,30.65,30.55,30.6,84800.0,22.0007,22.0511,21.9791,22.0151,84800.0
2009-07-07 15:00:00,30.6,30.6,30.5,30.5,90200.0,22.0151,22.0151,21.9432,21.9432,90200.0
2009-07-07 15:05:00,30.5,30.54,30.43,30.5,91200.0,21.9432,21.972,21.8928,21.9432,91200.0
2009-07-07 15:10:00,30.5,30.5,30.47,30.48,102400.0,21.9432,21.9432,21.9216,21.9288,102400.0
2009-07-07 15:15:00,30.48,30.6,30.48,30.53,102400.0,21.9288,22.0151,21.9288,21.9648,102400.0
2009-07-07 15:20:00,30.53,30.53,30.43,30.46,73400.0,21.9648,21.9648,21.8928,21.9144,73400.0
2009-07-07 15:25:00,30.46,30.59,30.43,30.57,136000.0,21.9144,22.0079,21.8928,21.9935,136000.0
2009-07-07 15:30:00,30.57,30.58,30.46,30.49,139800.0,21.9935,22.0007,21.9144,21.936,139800.0
2009-07-07 15:35:00,30.49,30.49,30.41,30.42,147800.0,21.936,21.936,21.8784,21.8856,147800.0
2009-07-07 15:40:00,30.43,30.48,30.33,30.36,264800.0,21.8928,21.9288,21.8209,21.8425,264800.0
2009-07-07 15:45:00,30.36,30.39,30.29,30.32,356000.0,21.8425,21.864,21.7921,21.8137,356000.0
2009-07-07 15:50:00,30.32,30.38,30.23,30.3,543000.0,21.8137,21.8568,21.7489,21.7993,543000.0
2009-07-07 15:55:00,30.29,30.35,30.26,30.29,491400.0,21.7921,21.8353,21.7705,21.7921,491400.0
2009-07-08 09:30:00,30.32,30.62,30.29,30.59,252400.0,21.8137,22.0295,21.7921,22.0079,252400.0
2009-07-08 09:35:00,30.59,30.98,30.58,30.83,251600.0,22.0079,22.2885,22.0007,22.1806,251600.0
2009-07-08 09:40:00,30.83,31.06,30.74,30.86,141400.0,22.1806,22.3461,22.1158,22.2022,141400.0
2009-07-08 09:45:00,30.86,31.05,30.86,31.0,129000.0,22.2022,22.3389,22.2022,22.3029,129000.0
2009-07-08 09:50:00,30.99,31.14,30.99,31.02,134000.0,22.2957,22.4036,22.2957,22.3173,134000.0
2009-07-08 09:55:00,31.02,31.02,30.79,30.82,184600.0,22.3173,22.3173,22.1518,22.1734,184600.0
2009-07-08 10:00:00,30.82,31.12,30.8,31.08,127000.0,22.1734,22.3892,22.159,22.3605,127000.0
2009-07-08 10:05:00,31.08,31.16,30.94,30.95,173000.0,22.3605,22.418,22.2597,22.2669,173000.0
2009-07-08 10:10:00,30.95,30.98,30.84,30.86,136600.0,22.2669,22.2885,22.1878,22.2022,136600.0
2009-07-08 10:15:00,30.86,31.0,30.84,31.0,95400.0,22.2022,22.3029,22.1878,22.3029,95400.0
2009-07-08 10:20:00,30.99,31.05,30.95,30.98,114000.0,22.2957,22.3389,22.2669,22.2885,114000.0
2009-07-08 10:25:00,31.0,31.02,30.92,30.99,66400.0,22.3029,22.3173,22.2453,22.2957,66400.0
2009-07-08 10:30:00,30.99,30.99,30.73,30.78,315000.0,22.2957,22.2957,22.1086,22.1446,315000.0
2009-07-08 10:35:00,30.75,30.79,30.62,30.68,135600.0,22.123,22.1518,22.0295,22.0727,135600.0
2009-07-08 10:40:00,30.69,30.8,30.66,30.79,103000.0,22.0799,22.159,22.0583,22.1518,103000.0
2009-07-08 10:45:00,30.8,30.85,30.77,30.81,102800.0,22.159,22.195,22.1374,22.1662,102800.0
2009-07-08 10:50:00,30.8,30.93,30.75,30.75,124800.0,22.159,22.2525,22.123,22.123,124800.0
2009-07-08 10:55:00,30.75,30.76,30.72,30.73,107000.0,22.123,22.1302,22.1015,22.1086,107000.0
2009-07-08 11:00:00,30.73,30.73,30.53,30.55,128000.0,22.1086,22.1086,21.9648,21.9791,128000.0
2009-07-08 11:05:00,30.55,30.55,30.38,30.46,111400.0,21.9791,21.9791,21.8568,21.9144,111400.0
2009-07-08 11:10:00,30.45,30.51,30.45,30.5,92000.0,21.9072,21.9504,21.9072,21.9432,92000.0
2009-07-08 11:15:00,30.5,30.51,30.32,30.43,136600.0,21.9432,21.9504,21.8137,21.8928,136600.0
2009-07-08 11:20:00,30.42,30.43,30.23,30.25,180600.0,21.8856,21.8928,21.7489,21.7633,180600.0
2009-07-08 11:25:00,30.25,30.32,30.24,30.27,219600.0,21.7633,21.8137,21.7561,21.7777,219600.0
2009-07-08 11:30:00,30.27,30.34,30.26,30.31,72200.0,21.7777,21.8281,21.7705,21.8065,72200.0
2009-07-08 11:35:00,30.33,30.38,30.29,30.32,66200.0,21.8209,21.8568,21.7921,21.8137,66200.0
2009-07-08 11:40:00,30.32,30.38,30.27,30.38,82200.0,21.8137,21.8568,21.7777,21.8568,82200.0
2009-07-08 11:45:00,30.39,30.43,30.35,30.42,68600.0,21.864,21.8928,21.8353,21.8856,68600.0
2009-07-08 11:50:00,30.4,30.46,30.4,30.42,128200.0,21.8712,21.9144,21.8712,21.8856,128200.0
2009-07-08 11:55:00,30.42,30.42,30.34,30.36,99800.0,21.8856,21.8856,21.8281,21.8425,99800.0
2009-07-08 12:00:00,30.38,30.39,30.34,30.35,77200.0,21.8568,21.864,21.8281,21.8353,77200.0
2009-07-08 12:05:00,30.36,30.4,30.35,30.38,63800.0,21.8425,21.8712,21.8353,21.8568,63800.0
2009-07-08 12:10:00,30.37,30.38,30.28,30.28,52600.0,21.8496,21.8568,21.7849,21.7849,52600.0
2009-07-08 12:15:00,30.27,30.33,30.21,30.21,71200.0,21.7777,21.8209,21.7345,21.7345,71200.0
2009-07-08 12:20:00,30.22,30.22,30.15,30.21,68400.0,21.7417,21.7417,21.6914,21.7345,68400.0
2009-07-08 12:25:00,30.21,30.25,30.21,30.22,34200.0,21.7345,21.7633,21.7345,21.7417,34200.0
2009-07-08 12:30:00,30.22,30.29,30.2,30.28,69400.0,21.7417,21.7921,21.7273,21.7849,69400.0
2009-07-08 12:35:00,30.29,30.3,30.24,30.25,32400.0,21.7921,21.7993,21.7561,21.7633,32400.0
2009-07-08 12:40:00,30.25,30.27,30.21,30.24,40600.0,21.7633,21.7777,21.7345,21.7561,40600.0
2009-07-08 12:45:00,30.24,30.3,30.23,30.28,50800.0,21.7561,21.7993,21.7489,21.7849,50800.0
2009-07-08 12:50:00,30.28,30.34,30.27,30.29,48400.0,21.7849,21.8281,21.7777,21.7921,48400.0
2009-07-08 12:55:00,30.29,30.32,30.22,30.23,37200.0,21.7921,21.8137,21.7417,21.7489,37200.0
2009-07-08 13:00:00,30.22,30.33,30.2,30.33,78200.0,21.7417,21.8209,21.7273,21.8209,78200.0
2009-07-08 13:05:00,30.33,30.46,30.33,30.45,101800.0,21.8209,21.9144,21.8209,21.9072,101800.0
2009-07-08 13:10:00,30.45,30.62,30.45,30.6,216600.0,21.9072,22.0295,21.9072,22.0151,216600.0
2009-07-08 13:15:00,30.59,30.64,30.53,30.56,99600.0,22.0079,22.0439,21.9648,21.9863,99600.0
2009-07-08 13:20:00,30.55,30.61,30.54,30.6,90000.0,21.9791,22.0223,21.972,22.0151,90000.0
2009-07-08 13:25:00,30.61,30.78,30.6,30.75,145600.0,22.0223,22.1446,22.0151,22.123,145600.0
2009-07-08 13:30:00,30.74,30.75,30.68,30.7,93000.0,22.1158,22.123,22.0727,22.0871,93000.0
2009-07-08 13:35:00,30.69,30.71,30.6,30.63,64600.0,22.0799,22.0943,22.0151,22.0367,64600.0
2009-07-08 13:40:00,30.63,30.7,30.59,30.7,73400.0,22.0367,22.0871,22.0079,22.0871,73400.0
2009-07-08 13:45:00,30.68,30.73,30.61,30.71,61200.0,22.0727,22.1086,22.0223,22.0943,61200.0
2009-07-08 13:50:00,30.71,30.73,30.59,30.72,50800.0,22.0943,22.1086,22.0079,22.1015,50800.0
2009-07-08 13:55:00,30.74,30.75,30.69,30.71,85200.0,22.1158,22.123,22.0799,22.0943,85200.0
2009-07-08 14:00:00,30.72,30.72,30.63,30.66,69200.0,22.1015,22.1015,22.0367,22.0583,69200.0
2009-07-08 14:05:00,30.65,30.66,30.54,30.56,74000.0,22.0511,22.0583,21.972,21.9863,74000.0
2009-07-08 14:10:00,30.57,30.59,30.46,30.54,172000.0,21.9935,22.0079,21.9144,21.972,172000.0
2009-07-08 14:15:00,30.53,30.59,30.47,30.52,60800.0,21.9648,22.0079,21.9216,21.9576,60800.0
2009-07-08 14:20:00,30.53,30.66,30.53,30.58,107600.0,21.9648,22.0583,21.9648,22.0007,107600.0
2009-07-08 14:25:00,30.59,30.62,30.5,30.52,98600.0,22.0079,22.0295,21.9432,21.9576,98600.0
2009-07-08 14:30:00,30.52,30.55,30.42,30.44,108400.0,21.9576,21.9791,21.8856,21.9,108400.0
2009-07-08 14:35:00,30.44,30.68,30.44,30.68,117000.0,21.9,22.0727,21.9,22.0727,117000.0
2009-07-08 14:40:00,30.67,30.72,30.63,30.65,92600.0,22.0655,22.1015,22.0367,22.0511,92600.0
2009-07-08 14:45:00,30.65,30.65,30.6,30.64,60800.0,22.0511,22.0511,22.0151,22.0439,60800.0
2009-07-08 14:50:00,30.64,30.78,30.64,30.75,181000.0,22.0439,22.1446,22.0439,22.123,181000.0
2009-07-08 14:55:00,30.75,30.79,30.71,30.79,91000.0,22.123,22.1518,22.0943,22.1518,91000.0
2009-07-08 15:00:00,30.77,30.82,30.68,30.74,142000.0,22.1374,22.1734,22.0727,22.1158,142000.0
2009-07-08 15:05:00,30.75,30.85,30.72,30.75,119600.0,22.123,22.195,22.1015,22.123,119600.0
2009-07-08 15:10:00,30.76,30.8,30.72,30.77,169200.0,22.1302,22.159,22.1015,22.1374,169200.0
2009-07-08 15:15:00,30.75,30.83,30.68,30.74,137600.0,22.123,22.1806,22.0727,22.1158,137600.0
2009-07-08 15:20:00,30.73,30.81,30.7,30.75,178800.0,22.1086,22.1662,22.0871,22.123,178800.0
2009-07-08 15:25:00,30.75,30.75,30.64,30.72,210200.0,22.123,22.123,22.0439,22.1015,210200.0
2009-07-08 15:30:00,30.72,30.75,30.71,30.73,137600.0,22.1015,22.123,22.0943,22.1086,137600.0
2009-07-08 15:35:00,30.73,30.86,30.73,30.84,212800.0,22.1086,22.2022,22.1086,22.1878,212800.0
2009-07-08 15:40:00,30.85,30.9,30.8,30.86,283600.0,22.195,22.231,22.159,22.2022,283600.0
2009-07-08 15:45:00,30.86,30.99,30.86,30.93,295200.0,22.2022,22.2957,22.2022,22.2525,295200.0
2009-07-08 15:50:00,30.94,30.95,30.82,30.89,480400.0,22.2597,22.2669,22.1734,22.2238,480400.0
2009-07-08 15:55:00,30.88,30.92,30.88,30.89,398000.0,22.2166,22.2453,22.2166,22.2238,398000.0
2009-07-09 09:30:00,31.15,31.2,31.06,31.14,205800.0,22.4108,22.4468,22.3461,22.4036,205800.0
2009-07-09 09:35:00,31.13,31.17,30.88,30.88,165600.0,22.3964,22.4252,22.2166,22.2166,165600.0
2009-07-09 09:40:00,30.86,30.98,30.75,30.86,165600.0,22.2022,22.2885,22.123,22.2022,165600.0
2009-07-09 09:45:00,30.85,30.94,30.74,30.75,68600.0,22.195,22.2597,22.1158,22.123,68600.0
2009-07-09 09:50:00,30.76,30.83,30.73,30.79,186800.0,22.1302,22.1806,22.1086,22.1518,186800.0
2009-07-09 09:55:00,30.82,30.86,30.7,30.81,95200.0,22.1734,22.2022,22.0871,22.1662,95200.0
2009-07-09 10:00:00,30.81,31.05,30.79,30.98,96400.0,22.1662,22.3389,22.1518,22.2885,96400.0
2009-07-09 10:05:00,30.98,31.18,30.92,31.09,173400.0,22.2885,22.4324,22.2453,22.3676,173400.0
2009-07-09 10:10:00,31.11,31.14,30.96,31.05,99600.0,22.382,22.4036,22.2741,22.3389,99600.0
2009-07-09 10:15:00,31.07,31.18,31.02,31.07,104400.0,22.3533,22.4324,22.3173,22.3533,104400.0
2009-07-09 10:20:00,31.06,31.12,30.98,31.0,162200.0,22.3461,22.3892,22.2885,22.3029,162200.0
2009-07-09 10:25:00,31.0,31.0,30.75,30.95,152200.0,22.3029,22.3029,22.123,22.2669,152200.0
2009-07-09 10:30:00,30.98,31.13,30.91,31.02,252000.0,22.2885,22.3964,22.2381,22.3173,252000.0
2009-07-09 10:35:00,31.02,31.17,31.02,31.07,161200.0,22.3173,22.4252,22.3173,22.3533,161200.0
2009-07-09 10:40:00,31.07,31.27,31.07,31.21,80200.0,22.3533,22.4972,22.3533,22.454,80200.0
2009-07-09 10:45:00,31.21,31.25,31.03,31.05,120000.0,22.454,22.4828,22.3245,22.3389,120000.0
2009-07-09 10:50:00,31.04,31.32,31.04,31.3,93400.0,22.3317,22.5331,22.3317,22.5187,93400.0
2009-07-09 10:55:00,31.29,31.36,31.2,31.25,68400.0,22.5115,22.5619,22.4468,22.4828,68400.0
2009-07-09 11:00:00,31.25,31.25,31.02,31.11,171800.0,22.4828,22.4828,22.3173,22.382,171800.0
2009-07-09 11:05:00,31.11,31.17,30.96,31.05,110600.0,22.382,22.4252,22.2741,22.3389,110600.0
2009-07-09 11:10:00,31.08,31.13,31.0,31.08,153200.0,22.3605,22.3964,22.3029,22.3605,153200.0
2009-07-09 11:15:00,31.08,31.11,30.99,31.06,157600.0,22.3605,22.382,22.2957,22.3461,157600.0
2009-07-09 11:20:00,31.06,31.14,31.04,31.1,86000.0,22.3461,22.4036,22.3317,22.3748,86000.0
2009-07-09 11:25:00,31.11,31.13,31.03,31.05,66800.0,22.382,22.3964,22.3245,22.3389,66800.0
2009-07-09 11:30:00,31.04,31.18,31.02,31.15,92400.0,22.3317,22.4324,22.3173,22.4108,92400.0
2009-07-09 11:35:00,31.16,31.22,31.13,31.2,100200.0,22.418,22.4612,22.3964,22.4468,100200.0
2009-07-09 11:40:00,31.2,31.36,31.2,31.33,78000.0,22.4468,22.5619,22.4468,22.5403,78000.0
2009-07-09 11:45:00,31.33,31.48,31.31,31.33,107200.0,22.5403,22.6482,22.5259,22.5403,107200.0
2009-07-09 11:50:00,31.32,31.36,31.28,31.31,46400.0,22.5331,22.5619,22.5043,22.5259,46400.0
2009-07-09 11:55:00,31.32,31.35,31.14,31.14,41800.0,22.5331,22.5547,22.4036,22.4036,41800.0
2009-07-09 12:00:00,31.13,31.25,31.08,31.23,60800.0,22.3964,22.4828,22.3605,22.4684,60800.0
2009-07-09 12:05:00,31.24,31.4,31.22,31.34,49400.0,22.4756,22.5907,22.4612,22.5475,49400.0
2009-07-09 12:10:00,31.34,31.34,31.18,31.2,54000.0,22.5475,22.5475,22.4324,22.4468,54000.0
2009-07-09 12:15:00,31.2,31.35,31.19,31.35,41000.0,22.4468,22.5547,22.4396,22.5547,41000.0
2009-07-09 12:20:00,31.35,31.48,31.33,31.45,85800.0,22.5547,22.6482,22.5403,22.6267,85800.0
2009-07-09 12:25:00,31.46,31.46,31.4,31.43,31000.0,22.6338,22.6338,22.5907,22.6123,31000.0
2009-07-09 12:30:00,31.42,31.45,31.41,31.42,27400.0,22.6051,22.6267,22.5979,22.6051,27400.0
2009-07-09 12:35:00,31.42,31.5,31.4,31.45,68800.0,22.6051,22.6626,22.5907,22.6267,68800.0
2009-07-09 12:40:00,31.45,31.47,31.36,31.36,39400.0,22.6267,22.641,22.5619,22.5619,39400.0
2009-07-09 12:45:00,31.36,31.4,31.3,31.33,28400.0,22.5619,22.5907,22.5187,22.5403,28400.0
2009-07-09 12:50:00,31.34,31.34,31.25,31.34,43800.0,22.5475,22.5475,22.4828,22.5475,43800.0
2009-07-09 12:55:00,31.35,31.4,31.33,31.4,54600.0,22.5547,22.5907,22.5403,22.5907,54600.0
2009-07-09 13:00:00,31.4,31.41,31.24,31.24,90400.0,22.5907,22.5979,22.4756,22.4756,90400.0
2009-07-09 13:05:00,31.24,31.38,31.24,31.33,76000.0,22.4756,22.5763,22.4756,22.5403,76000.0
2009-07-09 13:10:00,31.34,31.48,31.32,31.41,130200.0,22.5475,22.6482,22.5331,22.5979,130200.0
2009-07-09 13:15:00,31.41,31.43,31.33,31.38,110600.0,22.5979,22.6123,22.5403,22.5763,110600.0
2009-07-09 13:20:00,31.38,31.42,31.27,31.27,95600.0,22.5763,22.6051,22.4972,22.4972,95600.0
2009-07-09 13:25:00,31.26,31.32,31.2,31.3,129600.0,22.49,22.5331,22.4468,22.5187,129600.0
2009-07-09 13:30:00,31.3,31.38,31.25,31.27,80800.0,22.5187,22.5763,22.4828,22.4972,80800.0
2009-07-09 13:35:00,31.25,31.33,31.25,31.28,60200.0,22.4828,22.5403,22.4828,22.5043,60200.0
2009-07-09 13:40:00,31.27,31.35,31.25,31.34,69600.0,22.4972,22.5547,22.4828,22.5475,69600.0
2009-07-09 13:45:00,31.34,31.35,31.29,31.32,27800.0,22.5475,22.5547,22.5115,22.5331,27800.0
2009-07-09 13:50:00,31.32,31.36,31.28,31.32,73400.0,22.5331,22.5619,22.5043,22.5331,73400.0
2009-07-09 13:55:00,31.32,31.35,31.3,31.33,43200.0,22.5331,22.5547,22.5187,22.5403,43200.0
2009-07-09 14:00:00,31.33,31.34,31.3,31.33,87800.0,22.5403,22.5475,22.5187,22.5403,87800.0
2009-07-09 14:05:00,31.34,31.43,31.34,31.36,30400.0,22.5475,22.6123,22.5475,22.5619,30400.0
2009-07-09 14:10:00,31.36,31.43,31.35,31.42,55400.0,22.5619,22.6123,22.5547,22.6051,55400.0
2009-07-09 14:15:00,31.42,31.48,31.39,31.43,250000.0,22.6051,22.6482,22.5835,22.6123,250000.0
2009-07-09 14:20:00,31.43,31.48,31.41,31.47,35200.0,22.6123,22.6482,22.5979,22.641,35200.0
2009-07-09 14:25:00,31.45,31.49,31.38,31.38,64800.0,22.6267,22.6554,22.5763,22.5763,64800.0
2009-07-09 14:30:00,31.38,31.48,31.38,31.39,86800.0,22.5763,22.6482,22.5763,22.5835,86800.0
2009-07-09 14:35:00,31.39,31.45,31.39,31.42,31400.0,22.5835,22.6267,22.5835,22.6051,31400.0
2009-07-09 14:40:00,31.42,31.46,31.39,31.41,145000.0,22.6051,22.6338,22.5835,22.5979,145000.0
2009-07-09 14:45:00,31.4,31.45,31.4,31.43,80600.0,22.5907,22.6267,22.5907,22.6123,80600.0
2009-07-09 14:50:00,31.43,31.49,31.42,31.49,26600.0,22.6123,22.6554,22.6051,22.6554,26600.0
2009-07-09 14:55:00,31.48,31.48,31.37,31.4,101400.0,22.6482,22.6482,22.5691,22.5907,101400.0
2009-07-09 15:00:00,31.4,31.45,31.32,31.41,142000.0,22.5907,22.6267,22.5331,22.5979,142000.0
2009-07-09 15:05:00,31.42,31.46,31.36,31.42,81000.0,22.6051,22.6338,22.5619,22.6051,81000.0
2009-07-09 15:10:00,31.42,31.47,31.36,31.42,77800.0,22.6051,22.641,22.5619,22.6051,77800.0
2009-07-09 15:15:00,31.41,31.48,31.36,31.43,65200.0,22.5979,22.6482,22.5619,22.6123,65200.0
2009-07-09 15:20:00,31.43,31.43,31.36,31.38,92200.0,22.6123,22.6123,22.5619,22.5763,92200.0
2009-07-09 15:25:00,31.37,31.4,31.32,31.37,150000.0,22.5691,22.5907,22.5331,22.5691,150000.0
2009-07-09 15:30:00,31.36,31.41,31.31,31.39,141600.0,22.5619,22.5979,22.5259,22.5835,141600.0
2009-07-09 15:35:00,31.39,31.43,31.32,31.41,142800.0,22.5835,22.6123,22.5331,22.5979,142800.0
2009-07-09 15:40:00,31.42,31.46,31.35,31.35,120600.0,22.6051,22.6338,22.5547,22.5547,120600.0
2009-07-09 15:45:00,31.35,31.41,31.31,31.31,182000.0,22.5547,22.5979,22.5259,22.5259,182000.0
2009-07-09 15:50:00,31.31,31.35,31.24,31.31,232600.0,22.5259,22.5547,22.4756,22.5259,232600.0
2009-07-09 15:55:00,31.31,31.36,31.25,31.36,252600.0,22.5259,22.5619,22.4828,22.5619,252600.0
2009-07-10 09:30:00,30.77,30.77,30.49,30.68,186800.0,22.1374,22.1374,21.936,22.0727,186800.0
2009-07-10 09:35:00,30.68,30.98,30.64,30.89,182200.0,22.0727,22.2885,22.0439,22.2238,182200.0
2009-07-10 09:40:00,30.89,31.09,30.89,30.97,148200.0,22.2238,22.3676,22.2238,22.2813,148200.0
2009-07-10 09:45:00,31.0,31.25,31.0,31.24,89600.0,22.3029,22.4828,22.3029,22.4756,89600.0
2009-07-10 09:50:00,31.25,31.38,31.2,31.21,84600.0,22.4828,22.5763,22.4468,22.454,84600.0
2009-07-10 09:55:00,31.21,31.23,30.99,31.04,198800.0,22.454,22.4684,22.2957,22.3317,198800.0
2009-07-10 10:00:00,31.04,31.13,30.86,31.04,150400.0,22.3317,22.3964,22.2022,22.3317,150400.0
2009-07-10 10:05:00,31.04,31.18,30.93,31.04,131600.0,22.3317,22.4324,22.2525,22.3317,131600.0
2009-07-10 10:10:00,31.05,31.26,30.98,31.26,81600.0,22.3389,22.49,22.2885,22.49,81600.0
2009-07-10 10:15:00,31.26,31.34,31.17,31.27,90800.0,22.49,22.5475,22.4252,22.4972,90800.0
2009-07-10 10:20:00,31.28,31.46,31.28,31.41,89400.0,22.5043,22.6338,22.5043,22.5979,89400.0
2009-07-10 10:25:00,31.41,31.41,31.3,31.4,88600.0,22.5979,22.5979,22.5187,22.5907,88600.0
2009-07-10 10:30:00,31.41,31.41,31.26,31.27,52600.0,22.5979,22.5979,22.49,22.4972,52600.0
2009-07-10 10:35:00,31.28,31.36,31.24,31.25,73800.0,22.5043,22.5619,22.4756,22.4828,73800.0
2009-07-10 10:40:00,31.27,31.32,31.25,31.31,83600.0,22.4972,22.5331,22.4828,22.5259,83600.0
2009-07-10 10:45:00,31.31,31.48,31.25,31.43,82800.0,22.5259,22.6482,22.4828,22.6123,82800.0
2009-07-10 10:50:00,31.42,31.45,31.25,31.26,86600.0,22.6051,22.6267,22.4828,22.49,86600.0
2009-07-10 10:55:00,31.26,31.32,31.15,31.15,74600.0,22.49,22.5331,22.4108,22.4108,74600.0
2009-07-10 11:00:00,31.15,31.16,31.08,31.09,70200.0,22.4108,22.418,22.3605,22.3676,70200.0
2009-07-10 11:05:00,31.09,31.1,31.03,31.07,55800.0,22.3676,22.3748,22.3245,22.3533,55800.0
2009-07-10 11:10:00,31.07,31.08,30.98,31.02,74400.0,22.3533,22.3605,22.2885,22.3173,74400.0
2009-07-10 11:15:00,31.04,31.18,31.01,31.06,142600.0,22.3317,22.4324,22.3101,22.3461,142600.0
2009-07-10 11:20:00,31.06,31.06,30.93,30.95,39400.0,22.3461,22.3461,22.2525,22.2669,39400.0
2009-07-10 11:25:00,30.95,31.0,30.86,30.99,42600.0,22.2669,22.3029,22.2022,22.2957,42600.0
2009-07-10 11:30:00,31.0,31.11,30.95,31.08,56200.0,22.3029,22.382,22.2669,22.3605,56200.0
2009-07-10 11:35:00,31.08,31.1,31.02,31.06,38600.0,22.3605,22.3748,22.3173,22.3461,38600.0
2009-07-10 11:40:00,31.06,31.07,31.01,31.02,24800.0,22.3461,22.3533,22.3101,22.3173,24800.0
2009-07-10 11:45:00,31.02,31.15,31.0,31.15,118000.0,22.3173,22.4108,22.3029,22.4108,118000.0
2009-07-10 11:50:00,31.15,31.2,31.11,31.14,75200.0,22.4108,22.4468,22.382,22.4036,75200.0
2009-07-10 11:55:00,31.13,31.13,31.08,31.1,43200.0,22.3964,22.3964,22.3605,22.3748,43200.0
2009-07-10 12:00:00,31.1,31.14,31.06,31.12,41400.0,22.3748,22.4036,22.3461,22.3892,41400.0
2009-07-10 12:05:00,31.12,31.16,31.12,31.15,75000.0,22.3892,22.418,22.3892,22.4108,75000.0
2009-07-10 12:10:00,31.15,31.23,31.15,31.21,27000.0,22.4108,22.4684,22.4108,22.454,27000.0
2009-07-10 12:15:00,31.22,31.22,31.18,31.22,38000.0,22.4612,22.4612,22.4324,22.4612,38000.0
2009-07-10 12:20:00,31.22,31.22,31.11,31.12,28800.0,22.4612,22.4612,22.382,22.3892,28800.0
2009-07-10 12:25:00,31.12,31.16,31.12,31.14,23400.0,22.3892,22.418,22.3892,22.4036,23400.0
2009-07-10 12:30:00,31.14,31.17,31.1,31.17,64000.0,22.4036,22.4252,22.3748,22.4252,64000.0
2009-07-10 12:35:00,31.15,31.25,31.14,31.25,33200.0,22.4108,22.4828,22.4036,22.4828,33200.0
2009-07-10 12:40:00,31.26,31.29,31.22,31.28,33800.0,22.49,22.5115,22.4612,22.5043,33800.0
2009-07-10 12:45:00,31.29,31.35,31.26,31.3,61200.0,22.5115,22.5547,22.49,22.5187,61200.0
2009-07-10 12:50:00,31.29,31.3,31.17,31.17,57000.0,22.5115,22.5187,22.4252,22.4252,57000.0
2009-07-10 12:55:00,31.18,31.18,31.11,31.15,32800.0,22.4324,22.4324,22.382,22.4108,32800.0
2009-07-10 13:00:00,31.15,31.17,31.13,31.14,25000.0,22.4108,22.4252,22.3964,22.4036,25000.0
2009-07-10 13:05:00,31.13,31.16,31.12,31.13,25600.0,22.3964,22.418,22.3892,22.3964,25600.0
2009-07-10 13:10:00,31.13,31.21,31.13,31.21,31400.0,22.3964,22.454,22.3964,22.454,31400.0
2009-07-10 13:15:00,31.2,31.25,31.14,31.25,61800.0,22.4468,22.4828,22.4036,22.4828,61800.0
2009-07-10 13:20:00,31.25,31.25,31.17,31.18,52200.0,22.4828,22.4828,22.4252,22.4324,52200.0
2009-07-10 13:25:00,31.19,31.2,31.14,31.15,32600.0,22.4396,22.4468,22.4036,22.4108,32600.0
2009-07-10 13:30:00,31.14,31.18,31.13,31.14,16400.0,22.4036,22.4324,22.3964,22.4036,16400.0
2009-07-10 13:35:00,31.14,31.24,31.11,31.24,54600.0,22.4036,22.4756,22.382,22.4756,54600.0
2009-07-10 13:40:00,31.24,31.35,31.23,31.31,49400.0,22.4756,22.5547,22.4684,22.5259,49400.0
2009-07-10 13:45:00,31.32,31.34,31.28,31.29,21800.0,22.5331,22.5475,22.5043,22.5115,21800.0
2009-07-10 13:50:00,31.28,31.42,31.27,31.42,29400.0,22.5043,22.6051,22.4972,22.6051,29400.0
2009-07-10 13:55:00,31.42,31.45,31.36,31.41,55400.0,22.6051,22.6267,22.5619,22.5979,55400.0
2009-07-10 14:00:00,31.42,31.42,31.3,31.32,37000.0,22.6051,22.6051,22.5187,22.5331,37000.0
2009-07-10 14:05:00,31.32,31.36,31.3,31.3,26200.0,22.5331,22.5619,22.5187,22.5187,26200.0
2009-07-10 14:10:00,31.29,31.31,31.22,31.28,42600.0,22.5115,22.5259,22.4612,22.5043,42600.0
2009-07-10 14:15:00,31.28,31.32,31.2,31.32,74600.0,22.5043,22.5331,22.4468,22.5331,74600.0
2009-07-10 14:20:00,31.31,31.31,31.16,31.17,65200.0,22.5259,22.5259,22.418,22.4252,65200.0
2009-07-10 14:25:00,31.17,31.21,31.13,31.21,53400.0,22.4252,22.454,22.3964,22.454,53400.0
2009-07-10 14:30:00,31.22,31.25,31.19,31.2,25600.0,22.4612,22.4828,22.4396,22.4468,25600.0
2009-07-10 14:35:00,31.21,31.26,31.2,31.25,33600.0,22.454,22.49,22.4468,22.4828,33600.0
2009-07-10 14:40:00,31.24,31.25,31.18,31.21,82400.0,22.4756,22.4828,22.4324,22.454,82400.0
2009-07-10 14:45:00,31.21,31.24,31.15,31.23,44000.0,22.454,22.4756,22.4108,22.4684,44000.0
2009-07-10 14:50:00,31.24,31.28,31.17,31.18,71200.0,22.4756,22.5043,22.4252,22.4324,71200.0
2009-07-10 14:55:00,31.18,31.25,31.14,31.15,62200.0,22.4324,22.4828,22.4036,22.4108,62200.0
2009-07-10 15:00:00,31.17,31.19,31.1,31.15,88600.0,22.4252,22.4396,22.3748,22.4108,88600.0
2009-07-10 15:05:00,31.16,31.2,31.13,31.13,73200.0,22.418,22.4468,22.3964,22.3964,73200.0
2009-07-10 15:10:00,31.14,31.22,31.14,31.21,33600.0,22.4036,22.4612,22.4036,22.454,33600.0
2009-07-10 15:15:00,31.23,31.28,31.2,31.25,75800.0,22.4684,22.5043,22.4468,22.4828,75800.0
2009-07-10 15:20:00,31.27,31.27,31.18,31.25,158200.0,22.4972,22.4972,22.4324,22.4828,158200.0
2009-07-10 15:25:00,31.24,31.27,31.17,31.21,143200.0,22.4756,22.4972,22.4252,22.454,143200.0
2009-07-10 15:30:00,31.22,31.28,31.21,31.26,105000.0,22.4612,22.5043,22.454,22.49,105000.0
2009-07-10 15:35:00,31.25,31.32,31.2,31.29,100000.0,22.4828,22.5331,22.4468,22.5115,100000.0
2009-07-10 15:40:00,31.3,31.3,31.13,31.16,187600.0,22.5187,22.5187,22.3964,22.418,187600.0
2009-07-10 15:45:00,31.16,31.29,31.16,31.25,170200.0,22.418,22.5115,22.418,22.4828,170200.0
2009-07-10 15:50:00,31.25,31.27,31.18,31.23,131800.0,22.4828,22.4972,22.4324,22.4684,131800.0
2009-07-10 15:55:00,31.24,31.26,31.2,31.23,246800.0,22.4756,22.49,22.4468,22.4684,246800.0
2009-07-13 09:30:00,31.23,31.25,31.06,31.16,245200.0,22.4684,22.4828,22.3461,22.418,245200.0
2009-07-13 09:35:00,31.13,31.23,31.0,31.06,126400.0,22.3964,22.4684,22.3029,22.3461,126400.0
2009-07-13 09:40:00,31.06,31.13,30.93,31.07,126000.0,22.3461,22.3964,22.2525,22.3533,126000.0
2009-07-13 09:45:00,31.05,31.14,30.97,31.07,73200.0,22.3389,22.4036,22.2813,22.3533,73200.0
2009-07-13 09:50:00,31.07,31.1,30.88,30.89,88600.0,22.3533,22.3748,22.2166,22.2238,88600.0
2009-07-13 09:55:00,30.91,30.99,30.9,30.95,59000.0,22.2381,22.2957,22.231,22.2669,59000.0
2009-07-13 10:00:00,30.93,31.0,30.77,30.77,152800.0,22.2525,22.3029,22.1374,22.1374,152800.0
2009-07-13 10:05:00,30.78,30.86,30.68,30.76,118200.0,22.1446,22.2022,22.0727,22.1302,118200.0
2009-07-13 10:10:00,30.75,30.89,30.73,30.88,54200.0,22.123,22.2238,22.1086,22.2166,54200.0
2009-07-13 10:15:00,30.88,31.0,30.85,30.97,67200.0,22.2166,22.3029,22.195,22.2813,67200.0
2009-07-13 10:20:00,30.94,30.99,30.88,30.97,41600.0,22.2597,22.2957,22.2166,22.2813,41600.0
2009-07-13 10:25:00,30.96,31.17,30.94,31.17,68400.0,22.2741,22.4252,22.2597,22.4252,68400.0
2009-07-13 10:30:00,31.18,31.23,31.09,31.14,140000.0,22.4324,22.4684,22.3676,22.4036,140000.0
2009-07-13 10:35:00,31.14,31.21,31.06,31.13,96600.0,22.4036,22.454,22.3461,22.3964,96600.0
2009-07-13 10:40:00,31.13,31.25,31.13,31.13,78000.0,22.3964,22.4828,22.3964,22.3964,78000.0
2009-07-13 10:45:00,31.13,31.2,31.0,31.09,62000.0,22.3964,22.4468,22.3029,22.3676,62000.0
2009-07-13 10:50:00,31.09,31.14,31.02,31.07,38400.0,22.3676,22.4036,22.3173,22.3533,38400.0
2009-07-13 10:55:00,31.06,31.26,31.06,31.26,148000.0,22.3461,22.49,22.3461,22.49,148000.0
2009-07-13 11:00:00,31.27,31.4,31.19,31.21,76800.0,22.4972,22.5907,22.4396,22.454,76800.0
2009-07-13 11:05:00,31.21,31.24,31.11,31.15,99600.0,22.454,22.4756,22.382,22.4108,99600.0
2009-07-13 11:10:00,31.16,31.25,31.14,31.15,136200.0,22.418,22.4828,22.4036,22.4108,136200.0
2009-07-13 11:15:00,31.15,31.21,31.11,31.2,54800.0,22.4108,22.454,22.382,22.4468,54800.0
2009-07-13 11:20:00,31.18,31.22,31.18,31.18,44400.0,22.4324,22.4612,22.4324,22.4324,44400.0
2009-07-13 11:25:00,31.18,31.22,31.11,31.18,42000.0,22.4324,22.4612,22.382,22.4324,42000.0
2009-07-13 11:30:00,31.19,31.48,31.18,31.45,101200.0,22.4396,22.6482,22.4324,22.6267,101200.0
2009-07-13 11:35:00,31.45,31.53,31.35,31.36,50600.0,22.6267,22.6842,22.5547,22.5619,50600.0
2009-07-13 11:40:00,31.35,31.5,31.34,31.49,47600.0,22.5547,22.6626,22.5475,22.6554,47600.0
2009-07-13 11:45:00,31.49,31.5,31.41,31.46,130800.0,22.6554,22.6626,22.5979,22.6338,130800.0
2009-07-13 11:50:00,31.47,31.53,31.44,31.5,64000.0,22.641,22.6842,22.6195,22.6626,64000.0
2009-07-13 11:55:00,31.49,31.51,31.45,31.45,36000.0,22.6554,22.6698,22.6267,22.6267,36000.0
2009-07-13 12:00:00,31.45,31.53,31.36,31.38,54400.0,22.6267,22.6842,22.5619,22.5763,54400.0
2009-07-13 12:05:00,31.37,31.39,31.33,31.38,20200.0,22.5691,22.5835,22.5403,22.5763,20200.0
2009-07-13 12:10:00,31.36,31.42,31.34,31.41,18800.0,22.5619,22.6051,22.5475,22.5979,18800.0
2009-07-13 12:15:00,31.4,31.42,31.39,31.41,18800.0,22.5907,22.6051,22.5835,22.5979,18800.0
2009-07-13 12:20:00,31.4,31.4,31.32,31.33,22000.0,22.5907,22.5907,22.5331,22.5403,22000.0
2009-07-13 12:25:00,31.34,31.39,31.29,31.39,29200.0,22.5475,22.5835,22.5115,22.5835,29200.0
2009-07-13 12:30:00,31.39,31.4,31.25,31.27,23600.0,22.5835,22.5907,22.4828,22.4972,23600.0
2009-07-13 12:35:00,31.25,31.37,31.25,31.36,32200.0,22.4828,22.5691,22.4828,22.5619,32200.0
2009-07-13 12:40:00,31.38,31.42,31.35,31.38,19400.0,22.5763,22.6051,22.5547,22.5763,19400.0
2009-07-13 12:45:00,31.38,31.41,31.29,31.36,50400.0,22.5763,22.5979,22.5115,22.5619,50400.0
2009-07-13 12:50:00,31.36,31.36,31.25,31.27,45200.0,22.5619,22.5619,22.4828,22.4972,45200.0
2009-07-13 12:55:00,31.27,31.33,31.27,31.3,19800.0,22.4972,22.5403,22.4972,22.5187,19800.0
2009-07-13 13:00:00,31.3,31.41,31.3,31.38,38600.0,22.5187,22.5979,22.5187,22.5763,38600.0
2009-07-13 13:05:00,31.39,31.5,31.39,31.47,25200.0,22.5835,22.6626,22.5835,22.641,25200.0
2009-07-13 13:10:00,31.47,31.49,31.41,31.42,86200.0,22.641,22.6554,22.5979,22.6051,86200.0
2009-07-13 13:15:00,31.43,31.49,31.43,31.46,43800.0,22.6123,22.6554,22.6123,22.6338,43800.0
2009-07-13 13:20:00,31.45,31.49,31.42,31.46,58600.0,22.6267,22.6554,22.6051,22.6338,58600.0
2009-07-13 13:25:00,31.46,31.49,31.45,31.48,62200.0,22.6338,22.6554,22.6267,22.6482,62200.0
2009-07-13 13:30:00,31.47,31.5,31.46,31.49,52600.0,22.641,22.6626,22.6338,22.6554,52600.0
2009-07-13 13:35:00,31.49,31.56,31.49,31.5,47200.0,22.6554,22.7058,22.6554,22.6626,47200.0
2009-07-13 13:40:00,31.5,31.53,31.48,31.51,60600.0,22.6626,22.6842,22.6482,22.6698,60600.0
2009-07-13 13:45:00,31.52,31.54,31.47,31.53,81400.0,22.677,22.6914,22.641,22.6842,81400.0
2009-07-13 13:50:00,31.52,31.58,31.5,31.57,44000.0,22.677,22.7202,22.6626,22.713,44000.0
2009-07-13 13:55:00,31.56,31.57,31.5,31.51,70200.0,22.7058,22.713,22.6626,22.6698,70200.0
2009-07-13 14:00:00,31.53,31.58,31.49,31.57,84800.0,22.6842,22.7202,22.6554,22.713,84800.0
2009-07-13 14:05:00,31.57,31.61,31.5,31.5,72600.0,22.713,22.7418,22.6626,22.6626,72600.0
2009-07-13 14:10:00,31.5,31.53,31.46,31.49,79000.0,22.6626,22.6842,22.6338,22.6554,79000.0
2009-07-13 14:15:00,31.5,31.52,31.48,31.51,90200.0,22.6626,22.677,22.6482,22.6698,90200.0
2009-07-13 14:20:00,31.52,31.59,31.52,31.55,104000.0,22.677,22.7274,22.677,22.6986,104000.0
2009-07-13 14:25:00,31.55,31.57,31.5,31.53,60000.0,22.6986,22.713,22.6626,22.6842,60000.0
2009-07-13 14:30:00,31.53,31.55,31.51,31.53,28000.0,22.6842,22.6986,22.6698,22.6842,28000.0
2009-07-13 14:35:00,31.52,31.55,31.51,31.53,31200.0,22.677,22.6986,22.6698,22.6842,31200.0
2009-07-13 14:40:00,31.54,31.55,31.51,31.54,41600.0,22.6914,22.6986,22.6698,22.6914,41600.0
2009-07-13 14:45:00,31.54,31.54,31.49,31.52,35400.0,22.6914,22.6914,22.6554,22.677,35400.0
2009-07-13 14:50:00,31.5,31.59,31.5,31.52,41600.0,22.6626,22.7274,22.6626,22.677,41600.0
2009-07-13 14:55:00,31.52,31.59,31.5,31.53,45600.0,22.677,22.7274,22.6626,22.6842,45600.0
2009-07-13 15:00:00,31.53,31.58,31.53,31.57,35200.0,22.6842,22.7202,22.6842,22.713,35200.0
2009-07-13 15:05:00,31.57,31.61,31.54,31.58,96800.0,22.713,22.7418,22.6914,22.7202,96800.0
2009-07-13 15:10:00,31.57,31.67,31.57,31.61,63600.0,22.713,22.7849,22.713,22.7418,63600.0
2009-07-13 15:15:00,31.63,31.64,31.56,31.63,59400.0,22.7562,22.7633,22.7058,22.7562,59400.0
2009-07-13 15:20:00,31.61,31.63,31.56,31.61,62400.0,22.7418,22.7562,22.7058,22.7418,62400.0
2009-07-13 15:25:00,31.61,31.64,31.59,31.59,48200.0,22.7418,22.7633,22.7274,22.7274,48200.0
2009-07-13 15:30:00,31.6,31.71,31.57,31.7,109600.0,22.7346,22.8137,22.713,22.8065,109600.0
2009-07-13 15:35:00,31.7,31.76,31.68,31.76,107400.0,22.8065,22.8497,22.7921,22.8497,107400.0
2009-07-13 15:40:00,31.75,31.92,31.74,31.9,150200.0,22.8425,22.9648,22.8353,22.9504,150200.0
2009-07-13 15:45:00,31.9,31.92,31.86,31.86,149400.0,22.9504,22.9648,22.9216,22.9216,149400.0
2009-07-13 15:50:00,31.86,31.9,31.81,31.89,179400.0,22.9216,22.9504,22.8857,22.9432,179400.0
2009-07-13 15:55:00,31.89,31.91,31.83,31.89,226000.0,22.9432,22.9576,22.9,22.9432,226000.0
2009-07-14 09:30:00,32.27,32.46,32.07,32.31,263200.0,23.2166,23.3533,23.0727,23.2454,263200.0
2009-07-14 09:35:00,32.28,32.38,32.08,32.21,220000.0,23.2238,23.2957,23.0799,23.1734,220000.0
2009-07-14 09:40:00,32.2,32.38,32.19,32.23,196200.0,23.1662,23.2957,23.159,23.1878,196200.0
2009-07-14 09:45:00,32.24,32.5,32.2,32.5,157400.0,23.195,23.3821,23.1662,23.3821,157400.0
2009-07-14 09:50:00,32.49,32.54,32.25,32.31,173400.0,23.3749,23.4108,23.2022,23.2454,173400.0
2009-07-14 09:55:00,32.29,32.32,32.2,32.26,129400.0,23.231,23.2526,23.1662,23.2094,129400.0
2009-07-14 10:00:00,32.26,32.41,32.24,32.34,51600.0,23.2094,23.3173,23.195,23.267,51600.0
2009-07-14 10:05:00,32.33,32.49,32.3,32.43,39800.0,23.2598,23.3749,23.2382,23.3317,39800.0
2009-07-14 10:10:00,32.42,32.45,32.35,32.37,46400.0,23.3245,23.3461,23.2742,23.2885,46400.0
2009-07-14 10:15:00,32.37,32.43,32.3,32.31,34600.0,23.2885,23.3317,23.2382,23.2454,34600.0
2009-07-14 10:20:00,32.31,32.33,32.13,32.2,77800.0,23.2454,23.2598,23.1159,23.1662,77800.0
2009-07-14 10:25:00,32.2,32.25,32.18,32.24,63400.0,23.1662,23.2022,23.1518,23.195,63400.0
2009-07-14 10:30:00,32.26,32.27,32.18,32.19,89000.0,23.2094,23.2166,23.1518,23.159,89000.0
2009-07-14 10:35:00,32.17,32.17,31.97,32.01,153000.0,23.1447,23.1447,23.0008,23.0295,153000.0
2009-07-14 10:40:00,32.0,32.04,31.87,31.9,104800.0,23.0223,23.0511,22.9288,22.9504,104800.0
2009-07-14 10:45:00,31.89,32.02,31.81,31.97,70200.0,22.9432,23.0367,22.8857,23.0008,70200.0
2009-07-14 10:50:00,31.97,32.11,31.94,32.1,71600.0,23.0008,23.1015,22.9792,23.0943,71600.0
2009-07-14 10:55:00,32.1,32.19,32.04,32.18,67200.0,23.0943,23.159,23.0511,23.1518,67200.0
2009-07-14 11:00:00,32.18,32.23,32.14,32.23,43200.0,23.1518,23.1878,23.1231,23.1878,43200.0
2009-07-14 11:05:00,32.24,32.33,32.15,32.15,68600.0,23.195,23.2598,23.1303,23.1303,68600.0
2009-07-14 11:10:00,32.16,32.18,32.1,32.17,51000.0,23.1375,23.1518,23.0943,23.1447,51000.0
2009-07-14 11:15:00,32.17,32.31,32.17,32.27,54200.0,23.1447,23.2454,23.1447,23.2166,54200.0
2009-07-14 11:20:00,32.27,32.32,32.25,32.32,45200.0,23.2166,23.2526,23.2022,23.2526,45200.0
2009-07-14 11:25:00,32.32,32.38,32.27,32.35,52600.0,23.2526,23.2957,23.2166,23.2742,52600.0
2009-07-14 11:30:00,32.38,32.43,32.24,32.4,69200.0,23.2957,23.3317,23.195,23.3101,69200.0
2009-07-14 11:35:00,32.4,32.47,32.37,32.43,44400.0,23.3101,23.3605,23.2885,23.3317,44400.0
2009-07-14 11:40:00,32.43,32.46,32.34,32.34,27800.0,23.3317,23.3533,23.267,23.267,27800.0
2009-07-14 11:45:00,32.34,32.37,32.31,32.37,40200.0,23.267,23.2885,23.2454,23.2885,40200.0
2009-07-14 11:50:00,32.35,32.41,32.34,32.36,53000.0,23.2742,23.3173,23.267,23.2813,53000.0
2009-07-14 11:55:00,32.36,32.36,32.23,32.25,37200.0,23.2813,23.2813,23.1878,23.2022,37200.0
2009-07-14 12:00:00,32.24,32.27,32.18,32.27,25200.0,23.195,23.2166,23.1518,23.2166,25200.0
2009-07-14 12:05:00,32.26,32.31,32.24,32.27,30000.0,23.2094,23.2454,23.195,23.2166,30000.0
2009-07-14 12:10:00,32.27,32.27,32.17,32.2,25000.0,23.2166,23.2166,23.1447,23.1662,25000.0
2009-07-14 12:15:00,32.2,32.2,32.12,32.13,31800.0,23.1662,23.1662,23.1087,23.1159,31800.0
2009-07-14 12:20:00,32.13,32.15,31.99,32.04,53400.0,23.1159,23.1303,23.0152,23.0511,53400.0
2009-07-14 12:25:00,32.04,32.1,32.02,32.07,73000.0,23.0511,23.0943,23.0367,23.0727,73000.0
2009-07-14 12:30:00,32.09,32.13,32.03,32.03,25000.0,23.0871,23.1159,23.0439,23.0439,25000.0
2009-07-14 12:35:00,32.04,32.06,31.98,32.01,38600.0,23.0511,23.0655,23.008,23.0295,38600.0
2009-07-14 12:40:00,32.02,32.03,31.89,31.93,53600.0,23.0367,23.0439,22.9432,22.972,53600.0
2009-07-14 12:45:00,31.93,32.07,31.93,32.05,65600.0,22.972,23.0727,22.972,23.0583,65600.0
2009-07-14 12:50:00,32.05,32.08,31.98,31.98,22600.0,23.0583,23.0799,23.008,23.008,22600.0
2009-07-14 12:55:00,31.97,32.02,31.96,32.0,21600.0,23.0008,23.0367,22.9936,23.0223,21600.0
2009-07-14 13:00:00,31.99,32.05,31.99,32.03,25800.0,23.0152,23.0583,23.0152,23.0439,25800.0
2009-07-14 13:05:00,32.04,32.09,32.0,32.0,49400.0,23.0511,23.0871,23.0223,23.0223,49400.0
2009-07-14 13:10:00,32.0,32.05,31.96,31.97,44400.0,23.0223,23.0583,22.9936,23.0008,44400.0
2009-07-14 13:15:00,31.97,32.0,31.95,31.97,23800.0,23.0008,23.0223,22.9864,23.0008,23800.0
2009-07-14 13:20:00,31.97,32.04,31.97,32.03,18600.0,23.0008,23.0511,23.0008,23.0439,18600.0
2009-07-14 13:25:00,32.04,32.07,32.03,32.04,16800.0,23.0511,23.0727,23.0439,23.0511,16800.0
2009-07-14 13:30:00,32.04,32.09,32.02,32.09,23600.0,23.0511,23.0871,23.0367,23.0871,23600.0
2009-07-14 13:35:00,32.08,32.16,32.08,32.15,129800.0,23.0799,23.1375,23.0799,23.1303,129800.0
2009-07-14 13:40:00,32.16,32.21,32.13,32.21,47400.0,23.1375,23.1734,23.1159,23.1734,47400.0
2009-07-14 13:45:00,32.21,32.23,32.2,32.2,23800.0,23.1734,23.1878,23.1662,23.1662,23800.0
2009-07-14 13:50:00,32.21,32.24,32.13,32.15,42600.0,23.1734,23.195,23.1159,23.1303,42600.0
2009-07-14 13:55:00,32.16,32.17,32.13,32.15,19800.0,23.1375,23.1447,23.1159,23.1303,19800.0
2009-07-14 14:00:00,32.15,32.17,32.07,32.07,67800.0,23.1303,23.1447,23.0727,23.0727,67800.0
2009-07-14 14:05:00,32.07,32.19,32.07,32.17,28800.0,23.0727,23.159,23.0727,23.1447,28800.0
2009-07-14 14:10:00,32.18,32.23,32.13,32.17,42800.0,23.1518,23.1878,23.1159,23.1447,42800.0
2009-07-14 14:15:00,32.17,32.27,32.16,32.21,43400.0,23.1447,23.2166,23.1375,23.1734,43400.0
2009-07-14 14:20:00,32.21,32.25,32.19,32.22,31600.0,23.1734,23.2022,23.159,23.1806,31600.0
2009-07-14 14:25:00,32.22,32.25,32.16,32.16,45600.0,23.1806,23.2022,23.1375,23.1375,45600.0
2009-07-14 14:30:00,32.15,32.19,32.11,32.17,23600.0,23.1303,23.159,23.1015,23.1447,23600.0
2009-07-14 14:35:00,32.17,32.27,32.17,32.18,20200.0,23.1447,23.2166,23.1447,23.1518,20200.0
2009-07-14 14:40:00,32.19,32.24,32.18,32.19,27200.0,23.159,23.195,23.1518,23.159,27200.0
2009-07-14 14:45:00,32.19,32.2,32.13,32.13,87000.0,23.159,23.1662,23.1159,23.1159,87000.0
2009-07-14 14:50:00,32.14,32.17,32.1,32.15,32600.0,23.1231,23.1447,23.0943,23.1303,32600.0
2009-07-14 14:55:00,32.15,32.19,32.1,32.19,47000.0,23.1303,23.159,23.0943,23.159,47000.0
2009-07-14 15:00:00,32.19,32.26,32.16,32.25,58600.0,23.159,23.2094,23.1375,23.2022,58600.0
2009-07-14 15:05:00,32.25,32.27,32.21,32.24,45200.0,23.2022,23.2166,23.1734,23.195,45200.0
2009-07-14 15:10:00,32.24,32.31,32.24,32.31,42200.0,23.195,23.2454,23.195,23.2454,42200.0
2009-07-14 15:15:00,32.3,32.32,32.27,32.32,52000.0,23.2382,23.2526,23.2166,23.2526,52000.0
2009-07-14 15:20:00,32.3,32.33,32.27,32.3,38200.0,23.2382,23.2598,23.2166,23.2382,38200.0
2009-07-14 15:25:00,32.3,32.33,32.26,32.33,80400.0,23.2382,23.2598,23.2094,23.2598,80400.0
2009-07-14 15:30:00,32.32,32.32,32.26,32.28,74800.0,23.2526,23.2526,23.2094,23.2238,74800.0
2009-07-14 15:35:00,32.28,32.32,32.26,32.31,111600.0,23.2238,23.2526,23.2094,23.2454,111600.0
2009-07-14 15:40:00,32.31,32.33,32.26,32.28,158000.0,23.2454,23.2598,23.2094,23.2238,158000.0
2009-07-14 15:45:00,32.27,32.29,32.17,32.19,164800.0,23.2166,23.231,23.1447,23.159,164800.0
2009-07-14 15:50:00,32.2,32.27,32.17,32.26,171200.0,23.1662,23.2166,23.1447,23.2094,171200.0
2009-07-14 15:55:00,32.26,32.35,32.26,32.34,214400.0,23.2094,23.2742,23.2094,23.267,214400.0
2009-07-15 09:30:00,32.69,32.9,32.59,32.65,366200.0,23.5701,23.7215,23.498,23.5412,366200.0
2009-07-15 09:35:00,32.65,32.71,32.58,32.67,238600.0,23.5412,23.5845,23.4908,23.5556,238600.0
2009-07-15 09:40:00,32.66,32.69,32.58,32.65,257000.0,23.5484,23.5701,23.4908,23.5412,257000.0
2009-07-15 09:45:00,32.65,32.65,32.53,32.6,135800.0,23.5412,23.5412,23.4547,23.5052,135800.0
2009-07-15 09:50:00,32.6,32.67,32.56,32.57,180000.0,23.5052,23.5556,23.4763,23.4835,180000.0
2009-07-15 09:55:00,32.57,32.8,32.56,32.73,428400.0,23.4835,23.6494,23.4763,23.5989,428400.0
2009-07-15 10:00:00,32.73,32.82,32.73,32.75,126600.0,23.5989,23.6638,23.5989,23.6133,126600.0
2009-07-15 10:05:00,32.76,32.82,32.69,32.7,88600.0,23.6205,23.6638,23.5701,23.5773,88600.0
2009-07-15 10:10:00,32.7,32.7,32.65,32.66,78000.0,23.5773,23.5773,23.5412,23.5484,78000.0
2009-07-15 10:15:00,32.67,32.71,32.65,32.7,90600.0,23.5556,23.5845,23.5412,23.5773,90600.0
2009-07-15 10:20:00,32.69,32.72,32.65,32.67,131000.0,23.5701,23.5917,23.5412,23.5556,131000.0
2009-07-15 10:25:00,32.68,32.69,32.63,32.66,98800.0,23.5629,23.5701,23.5268,23.5484,98800.0
2009-07-15 10:30:00,32.68,32.76,32.6,32.65,206200.0,23.5629,23.6205,23.5052,23.5412,206200.0
2009-07-15 10:35:00,32.63,32.73,32.63,32.69,110400.0,23.5268,23.5989,23.5268,23.5701,110400.0
2009-07-15 10:40:00,32.69,32.69,32.6,32.6,118800.0,23.5701,23.5701,23.5052,23.5052,118800.0
2009-07-15 10:45:00,32.6,32.71,32.6,32.66,47600.0,23.5052,23.5845,23.5052,23.5484,47600.0
2009-07-15 10:50:00,32.67,32.75,32.59,32.62,76000.0,23.5556,23.6133,23.498,23.5196,76000.0
2009-07-15 10:55:00,32.63,32.7,32.6,32.65,36600.0,23.5268,23.5773,23.5052,23.5412,36600.0
2009-07-15 11:00:00,32.63,32.75,32.63,32.74,32600.0,23.5268,23.6133,23.5268,23.6061,32600.0
2009-07-15 11:05:00,32.75,32.76,32.66,32.67,33800.0,23.6133,23.6205,23.5484,23.5556,33800.0
2009-07-15 11:10:00,32.67,32.69,32.65,32.66,68800.0,23.5556,23.5701,23.5412,23.5484,68800.0
2009-07-15 11:15:00,32.66,32.7,32.66,32.66,56200.0,23.5484,23.5773,23.5484,23.5484,56200.0
2009-07-15 11:20:00,32.68,32.7,32.66,32.68,33400.0,23.5629,23.5773,23.5484,23.5629,33400.0
2009-07-15 11:25:00,32.67,32.73,32.67,32.7,37000.0,23.5556,23.5989,23.5556,23.5773,37000.0
2009-07-15 11:30:00,32.7,32.78,32.68,32.74,50000.0,23.5773,23.635,23.5629,23.6061,50000.0
2009-07-15 11:35:00,32.74,32.81,32.74,32.77,40000.0,23.6061,23.6566,23.6061,23.6277,40000.0
2009-07-15 11:40:00,32.77,32.8,32.72,32.72,55000.0,23.6277,23.6494,23.5917,23.5917,55000.0
2009-07-15 11:45:00,32.73,32.73,32.68,32.69,49800.0,23.5989,23.5989,23.5629,23.5701,49800.0
2009-07-15 11:50:00,32.69,32.71,32.67,32.68,59800.0,23.5701,23.5845,23.5556,23.5629,59800.0
2009-07-15 11:55:00,32.7,32.72,32.69,32.72,98000.0,23.5773,23.5917,23.5701,23.5917,98000.0
2009-07-15 12:00:00,32.71,32.74,32.69,32.73,93200.0,23.5845,23.6061,23.5701,23.5989,93200.0
2009-07-15 12:05:00,32.73,32.74,32.68,32.7,48000.0,23.5989,23.6061,23.5629,23.5773,48000.0
2009-07-15 12:10:00,32.7,32.71,32.59,32.59,74400.0,23.5773,23.5845,23.498,23.498,74400.0
2009-07-15 12:15:00,32.61,32.69,32.61,32.66,56800.0,23.5124,23.5701,23.5124,23.5484,56800.0
2009-07-15 12:20:00,32.66,32.72,32.66,32.72,53400.0,23.5484,23.5917,23.5484,23.5917,53400.0
2009-07-15 12:25:00,32.73,32.76,32.71,32.73,50800.0,23.5989,23.6205,23.5845,23.5989,50800.0
2009-07-15 12:30:00,32.73,32.82,32.72,32.8,58000.0,23.5989,23.6638,23.5917,23.6494,58000.0
2009-07-15 12:35:00,32.82,32.93,32.82,32.92,67400.0,23.6638,23.7431,23.6638,23.7359,67400.0
2009-07-15 12:40:00,32.91,32.92,32.87,32.87,39200.0,23.7287,23.7359,23.6998,23.6998,39200.0
2009-07-15 12:45:00,32.86,32.87,32.83,32.85,29800.0,23.6926,23.6998,23.671,23.6854,29800.0
2009-07-15 12:50:00,32.85,32.93,32.84,32.88,43000.0,23.6854,23.7431,23.6782,23.7071,43000.0
2009-07-15 12:55:00,32.88,32.88,32.85,32.88,39000.0,23.7071,23.7071,23.6854,23.7071,39000.0
2009-07-15 13:00:00,32.88,32.93,32.88,32.91,33200.0,23.7071,23.7431,23.7071,23.7287,33200.0
2009-07-15 13:05:00,32.92,32.97,32.91,32.94,42600.0,23.7359,23.7719,23.7287,23.7503,42600.0
2009-07-15 13:10:00,32.94,32.96,32.87,32.87,35200.0,23.7503,23.7647,23.6998,23.6998,35200.0
2009-07-15 13:15:00,32.87,32.9,32.87,32.89,46800.0,23.6998,23.7215,23.6998,23.7143,46800.0
2009-07-15 13:20:00,32.89,32.95,32.89,32.94,50800.0,23.7143,23.7575,23.7143,23.7503,50800.0
2009-07-15 13:25:00,32.94,32.96,32.91,32.92,48400.0,23.7503,23.7647,23.7287,23.7359,48400.0
2009-07-15 13:30:00,32.91,32.95,32.91,32.92,42200.0,23.7287,23.7575,23.7287,23.7359,42200.0
2009-07-15 13:35:00,32.92,32.94,32.9,32.91,34000.0,23.7359,23.7503,23.7215,23.7287,34000.0
2009-07-15 13:40:00,32.92,32.99,32.91,32.95,52200.0,23.7359,23.7864,23.7287,23.7575,52200.0
2009-07-15 13:45:00,32.94,32.96,32.91,32.94,32200.0,23.7503,23.7647,23.7287,23.7503,32200.0
2009-07-15 13:50:00,32.94,32.95,32.9,32.91,48400.0,23.7503,23.7575,23.7215,23.7287,48400.0
2009-07-15 13:55:00,32.91,32.96,32.9,32.95,39400.0,23.7287,23.7647,23.7215,23.7575,39400.0
2009-07-15 14:00:00,32.95,32.98,32.87,32.97,60800.0,23.7575,23.7792,23.6998,23.7719,60800.0
2009-07-15 14:05:00,32.97,33.06,32.96,33.02,77600.0,23.7719,23.8368,23.7647,23.808,77600.0
2009-07-15 14:10:00,33.01,33.01,32.98,33.01,64800.0,23.8008,23.8008,23.7792,23.8008,64800.0
2009-07-15 14:15:00,33.01,33.04,32.98,33.02,71600.0,23.8008,23.8224,23.7792,23.808,71600.0
2009-07-15 14:20:00,33.01,33.09,33.0,33.07,66600.0,23.8008,23.8585,23.7936,23.8441,66600.0
2009-07-15 14:25:00,33.08,33.13,33.03,33.13,90200.0,23.8513,23.8873,23.8152,23.8873,90200.0
2009-07-15 14:30:00,33.12,33.2,33.11,33.13,84200.0,23.8801,23.9378,23.8729,23.8873,84200.0
2009-07-15 14:35:00,33.12,33.14,33.1,33.1,43000.0,23.8801,23.8945,23.8657,23.8657,43000.0
2009-07-15 14:40:00,33.11,33.2,33.1,33.13,83000.0,23.8729,23.9378,23.8657,23.8873,83000.0
2009-07-15 14:45:00,33.14,33.27,33.13,33.26,148800.0,23.8945,23.9883,23.8873,23.981,148800.0
2009-07-15 14:50:00,33.26,33.27,33.22,33.24,80200.0,23.981,23.9883,23.9522,23.9666,80200.0
2009-07-15 14:55:00,33.24,33.31,33.21,33.27,106200.0,23.9666,24.0171,23.945,23.9883,106200.0
2009-07-15 15:00:00,33.29,33.3,33.26,33.29,87400.0,24.0027,24.0099,23.981,24.0027,87400.0
2009-07-15 15:05:00,33.27,33.36,33.26,33.33,131600.0,23.9883,24.0531,23.981,24.0315,131600.0
2009-07-15 15:10:00,33.34,33.4,33.28,33.29,118400.0,24.0387,24.082,23.9955,24.0027,118400.0
2009-07-15 15:15:00,33.29,33.34,33.29,33.34,88600.0,24.0027,24.0387,24.0027,24.0387,88600.0
2009-07-15 15:20:00,33.34,33.35,33.24,33.24,134600.0,24.0387,24.0459,23.9666,23.9666,134600.0
2009-07-15 15:25:00,33.24,33.24,33.1,33.1,119600.0,23.9666,23.9666,23.8657,23.8657,119600.0
2009-07-15 15:30:00,33.12,33.14,33.09,33.13,131200.0,23.8801,23.8945,23.8585,23.8873,131200.0
2009-07-15 15:35:00,33.13,33.2,33.12,33.2,166200.0,23.8873,23.9378,23.8801,23.9378,166200.0
2009-07-15 15:40:00,33.2,33.27,33.17,33.22,221800.0,23.9378,23.9883,23.9162,23.9522,221800.0
2009-07-15 15:45:00,33.19,33.22,33.15,33.17,208200.0,23.9306,23.9522,23.9017,23.9162,208200.0
2009-07-15 15:50:00,33.18,33.26,33.17,33.26,198400.0,23.9234,23.981,23.9162,23.981,198400.0
2009-07-15 15:55:00,33.26,33.27,33.2,33.22,294600.0,23.981,23.9883,23.9378,23.9522,294600.0
2009-07-16 09:30:00,32.94,33.28,32.9,33.25,107200.0,23.7503,23.9955,23.7215,23.9738,107200.0
2009-07-16 09:35:00,33.29,33.74,33.25,33.59,306200.0,24.0027,24.3271,23.9738,24.219,306200.0
2009-07-16 09:40:00,33.6,33.71,33.52,33.61,149800.0,24.2262,24.3055,24.1685,24.2334,149800.0
2009-07-16 09:45:00,33.62,33.69,33.59,33.66,75000.0,24.2406,24.2911,24.219,24.2695,75000.0
2009-07-16 09:50:00,33.66,33.74,33.65,33.68,79800.0,24.2695,24.3271,24.2622,24.2839,79800.0
2009-07-16 09:55:00,33.7,33.72,33.55,33.57,59600.0,24.2983,24.3127,24.1901,24.2046,59600.0
2009-07-16 10:00:00,33.56,33.56,33.2,33.32,126200.0,24.1973,24.1973,23.9378,24.0243,126200.0
2009-07-16 10:05:00,33.32,33.42,33.13,33.42,195200.0,24.0243,24.0964,23.8873,24.0964,195200.0
2009-07-16 10:10:00,33.44,33.52,33.38,33.51,89200.0,24.1108,24.1685,24.0676,24.1613,89200.0
2009-07-16 10:15:00,33.51,33.6,33.46,33.5,61800.0,24.1613,24.2262,24.1252,24.1541,61800.0
2009-07-16 10:20:00,33.51,33.64,33.49,33.59,91600.0,24.1613,24.255,24.1469,24.219,91600.0
2009-07-16 10:25:00,33.6,33.66,33.56,33.64,84000.0,24.2262,24.2695,24.1973,24.255,84000.0
2009-07-16 10:30:00,33.65,33.84,33.62,33.82,150800.0,24.2622,24.3992,24.2406,24.3848,150800.0
2009-07-16 10:35:00,33.82,34.0,33.82,33.93,172000.0,24.3848,24.5146,24.3848,24.4641,172000.0
2009-07-16 10:40:00,33.92,33.98,33.89,33.91,113400.0,24.4569,24.5002,24.4353,24.4497,113400.0
2009-07-16 10:45:00,33.91,33.94,33.8,33.82,70600.0,24.4497,24.4713,24.3704,24.3848,70600.0
2009-07-16 10:50:00,33.83,33.88,33.79,33.87,47400.0,24.392,24.4281,24.3632,24.4209,47400.0
2009-07-16 10:55:00,33.86,33.87,33.75,33.76,56200.0,24.4137,24.4209,24.3343,24.3416,56200.0
2009-07-16 11:00:00,33.75,33.94,33.75,33.9,63400.0,24.3343,24.4713,24.3343,24.4425,63400.0
2009-07-16 11:05:00,33.9,33.99,33.85,33.85,59800.0,24.4425,24.5074,24.4064,24.4064,59800.0
2009-07-16 11:10:00,33.85,33.88,33.77,33.83,66600.0,24.4064,24.4281,24.3488,24.392,66600.0
2009-07-16 11:15:00,33.83,33.88,33.79,33.84,37000.0,24.392,24.4281,24.3632,24.3992,37000.0
2009-07-16 11:20:00,33.84,33.91,33.84,33.9,74600.0,24.3992,24.4497,24.3992,24.4425,74600.0
2009-07-16 11:25:00,33.91,33.91,33.84,33.87,72400.0,24.4497,24.4497,24.3992,24.4209,72400.0
2009-07-16 11:30:00,33.85,33.87,33.77,33.85,65400.0,24.4064,24.4209,24.3488,24.4064,65400.0
2009-07-16 11:35:00,33.85,34.01,33.82,34.0,89800.0,24.4064,24.5218,24.3848,24.5146,89800.0
2009-07-16 11:40:00,33.99,34.04,33.95,33.95,75800.0,24.5074,24.5434,24.4785,24.4785,75800.0
2009-07-16 11:45:00,33.96,33.98,33.92,33.97,33800.0,24.4858,24.5002,24.4569,24.493,33800.0
2009-07-16 11:50:00,33.96,33.99,33.95,33.97,41000.0,24.4858,24.5074,24.4785,24.493,41000.0
2009-07-16 11:55:00,33.97,34.16,33.97,34.13,124000.0,24.493,24.63,24.493,24.6083,124000.0
2009-07-16 12:00:00,34.13,34.13,34.06,34.1,55000.0,24.6083,24.6083,24.5579,24.5867,55000.0
2009-07-16 12:05:00,34.1,34.1,34.01,34.02,71200.0,24.5867,24.5867,24.5218,24.529,71200.0
2009-07-16 12:10:00,34.02,34.13,34.0,34.13,88400.0,24.529,24.6083,24.5146,24.6083,88400.0
2009-07-16 12:15:00,34.12,34.13,34.07,34.13,31200.0,24.6011,24.6083,24.5651,24.6083,31200.0
2009-07-16 12:20:00,34.13,34.15,34.12,34.13,23200.0,24.6083,24.6227,24.6011,24.6083,23200.0
2009-07-16 12:25:00,34.13,34.17,34.12,34.16,20400.0,24.6083,24.6372,24.6011,24.63,20400.0
2009-07-16 12:30:00,34.15,34.18,34.1,34.18,29600.0,24.6227,24.6444,24.5867,24.6444,29600.0
2009-07-16 12:35:00,34.2,34.2,34.11,34.15,50000.0,24.6588,24.6588,24.5939,24.6227,50000.0
2009-07-16 12:40:00,34.16,34.16,34.13,34.15,20800.0,24.63,24.63,24.6083,24.6227,20800.0
2009-07-16 12:45:00,34.17,34.21,34.13,34.19,24600.0,24.6372,24.666,24.6083,24.6516,24600.0
2009-07-16 12:50:00,34.2,34.22,34.15,34.15,20000.0,24.6588,24.6732,24.6227,24.6227,20000.0
2009-07-16 12:55:00,34.15,34.17,34.1,34.12,39800.0,24.6227,24.6372,24.5867,24.6011,39800.0
2009-07-16 13:00:00,34.13,34.17,34.1,34.13,34600.0,24.6083,24.6372,24.5867,24.6083,34600.0
2009-07-16 13:05:00,34.13,34.13,34.02,34.04,70000.0,24.6083,24.6083,24.529,24.5434,70000.0
2009-07-16 13:10:00,34.04,34.06,34.01,34.04,43400.0,24.5434,24.5579,24.5218,24.5434,43400.0
2009-07-16 13:15:00,34.03,34.04,33.98,33.99,44000.0,24.5362,24.5434,24.5002,24.5074,44000.0
2009-07-16 13:20:00,33.99,34.02,33.91,33.91,64000.0,24.5074,24.529,24.4497,24.4497,64000.0
2009-07-16 13:25:00,33.93,33.93,33.87,33.88,35800.0,24.4641,24.4641,24.4209,24.4281,35800.0
2009-07-16 13:30:00,33.88,33.95,33.87,33.91,61800.0,24.4281,24.4785,24.4209,24.4497,61800.0
2009-07-16 13:35:00,33.93,33.94,33.88,33.9,45200.0,24.4641,24.4713,24.4281,24.4425,45200.0
2009-07-16 13:40:00,33.9,33.96,33.88,33.88,36400.0,24.4425,24.4858,24.4281,24.4281,36400.0
2009-07-16 13:45:00,33.9,33.97,33.89,33.94,29600.0,24.4425,24.493,24.4353,24.4713,29600.0
2009-07-16 13:50:00,33.95,34.01,33.94,34.01,34800.0,24.4785,24.5218,24.4713,24.5218,34800.0
2009-07-16 13:55:00,34.01,34.02,33.95,33.95,38200.0,24.5218,24.529,24.4785,24.4785,38200.0
2009-07-16 14:00:00,33.96,34.0,33.95,33.95,50200.0,24.4858,24.5146,24.4785,24.4785,50200.0
2009-07-16 14:05:00,33.96,34.03,33.96,34.03,34400.0,24.4858,24.5362,24.4858,24.5362,34400.0
2009-07-16 14:10:00,34.03,34.03,33.97,34.02,33200.0,24.5362,24.5362,24.493,24.529,33200.0
2009-07-16 14:15:00,34.02,34.04,33.99,34.01,34200.0,24.529,24.5434,24.5074,24.5218,34200.0
2009-07-16 14:20:00,34.01,34.04,34.0,34.02,33400.0,24.5218,24.5434,24.5146,24.529,33400.0
2009-07-16 14:25:00,34.03,34.12,34.03,34.1,42200.0,24.5362,24.6011,24.5362,24.5867,42200.0
2009-07-16 14:30:00,34.1,34.12,34.06,34.09,39000.0,24.5867,24.6011,24.5579,24.5795,39000.0
2009-07-16 14:35:00,34.08,34.18,34.07,34.18,57400.0,24.5723,24.6444,24.5651,24.6444,57400.0
2009-07-16 14:40:00,34.18,34.19,34.12,34.14,39800.0,24.6444,24.6516,24.6011,24.6155,39800.0
2009-07-16 14:45:00,34.14,34.25,34.13,34.25,59400.0,24.6155,24.6949,24.6083,24.6949,59400.0
2009-07-16 14:50:00,34.25,34.31,34.24,34.29,67000.0,24.6949,24.7381,24.6876,24.7237,67000.0
2009-07-16 14:55:00,34.28,34.29,34.21,34.21,66600.0,24.7165,24.7237,24.666,24.666,66600.0
2009-07-16 15:00:00,34.21,34.28,34.19,34.27,84800.0,24.666,24.7165,24.6516,24.7093,84800.0
2009-07-16 15:05:00,34.27,34.27,34.2,34.27,98400.0,24.7093,24.7093,24.6588,24.7093,98400.0
2009-07-16 15:10:00,34.26,34.37,34.25,34.37,89000.0,24.7021,24.7814,24.6949,24.7814,89000.0
2009-07-16 15:15:00,34.36,34.44,34.34,34.43,84800.0,24.7742,24.8318,24.7597,24.8246,84800.0
2009-07-16 15:20:00,34.43,34.46,34.39,34.45,109800.0,24.8246,24.8463,24.7958,24.8391,109800.0
2009-07-16 15:25:00,34.45,34.52,34.42,34.52,157000.0,24.8391,24.8895,24.8174,24.8895,157000.0
2009-07-16 15:30:00,34.52,34.54,34.44,34.54,181400.0,24.8895,24.9039,24.8318,24.9039,181400.0
2009-07-16 15:35:00,34.54,34.63,34.52,34.62,199800.0,24.9039,24.9688,24.8895,24.9616,199800.0
2009-07-16 15:40:00,34.62,34.75,34.59,34.73,296600.0,24.9616,25.0554,24.94,25.0409,296600.0
2009-07-16 15:45:00,34.73,34.86,34.72,34.8,252200.0,25.0409,25.1347,25.0337,25.0914,252200.0
2009-07-16 15:50:00,34.79,34.81,34.61,34.67,317000.0,25.0842,25.0986,24.9544,24.9977,317000.0
2009-07-16 15:55:00,34.67,34.68,34.56,34.58,442600.0,24.9977,25.0049,24.9184,24.9328,442600.0
2009-07-17 09:30:00,34.32,34.79,34.32,34.37,494200.0,24.7453,25.0842,24.7453,24.7814,494200.0
2009-07-17 09:35:00,34.37,34.48,34.18,34.19,62600.0,24.7814,24.8607,24.6444,24.6516,62600.0
2009-07-17 09:40:00,34.21,34.54,34.18,34.46,97600.0,24.666,24.9039,24.6444,24.8463,97600.0
2009-07-17 09:45:00,34.47,34.63,34.46,34.48,55800.0,24.8535,24.9688,24.8463,24.8607,55800.0
2009-07-17 09:50:00,34.47,34.51,34.36,34.42,63800.0,24.8535,24.8823,24.7742,24.8174,63800.0
2009-07-17 09:55:00,34.41,34.58,34.38,34.49,51400.0,24.8102,24.9328,24.7886,24.8679,51400.0
2009-07-17 10:00:00,34.48,34.66,34.44,34.65,99000.0,24.8607,24.9905,24.8318,24.9833,99000.0
2009-07-17 10:05:00,34.65,34.79,34.63,34.74,107800.0,24.9833,25.0842,24.9688,25.0481,107800.0
2009-07-17 10:10:00,34.74,34.83,34.66,34.8,82800.0,25.0481,25.113,24.9905,25.0914,82800.0
2009-07-17 10:15:00,34.78,34.85,34.7,34.84,74200.0,25.077,25.1275,25.0193,25.1203,74200.0
2009-07-17 10:20:00,34.85,35.02,34.83,35.02,113600.0,25.1275,25.25,25.113,25.25,113600.0
2009-07-17 10:25:00,35.01,35.08,34.99,35.08,99200.0,25.2428,25.2933,25.2284,25.2933,99200.0
2009-07-17 10:30:00,35.06,35.07,34.92,34.99,70000.0,25.2789,25.2861,25.1779,25.2284,70000.0
2009-07-17 10:35:00,34.98,35.01,34.84,34.84,69200.0,25.2212,25.2428,25.1203,25.1203,69200.0
2009-07-17 10:40:00,34.85,34.88,34.81,34.84,63200.0,25.1275,25.1491,25.0986,25.1203,63200.0
2009-07-17 10:45:00,34.84,34.88,34.79,34.79,18800.0,25.1203,25.1491,25.0842,25.0842,18800.0
2009-07-17 10:50:00,34.8,34.82,34.67,34.71,55000.0,25.0914,25.1058,24.9977,25.0265,55000.0
2009-07-17 10:55:00,34.7,34.79,34.68,34.77,30400.0,25.0193,25.0842,25.0049,25.0698,30400.0
2009-07-17 11:00:00,34.77,34.77,34.74,34.76,16600.0,25.0698,25.0698,25.0481,25.0626,16600.0
2009-07-17 11:05:00,34.76,34.84,34.76,34.84,21000.0,25.0626,25.1203,25.0626,25.1203,21000.0
2009-07-17 11:10:00,34.83,34.84,34.78,34.8,30200.0,25.113,25.1203,25.077,25.0914,30200.0
2009-07-17 11:15:00,34.8,34.83,34.77,34.83,24000.0,25.0914,25.113,25.0698,25.113,24000.0
2009-07-17 11:20:00,34.83,34.94,34.81,34.9,57600.0,25.113,25.1924,25.0986,25.1635,57600.0
2009-07-17 11:25:00,34.91,34.93,34.87,34.88,80800.0,25.1707,25.1851,25.1419,25.1491,80800.0
2009-07-17 11:30:00,34.88,34.96,34.85,34.95,51200.0,25.1491,25.2068,25.1275,25.1996,51200.0
2009-07-17 11:35:00,34.94,34.99,34.93,34.99,18800.0,25.1924,25.2284,25.1851,25.2284,18800.0
2009-07-17 11:40:00,34.98,34.99,34.94,34.94,16000.0,25.2212,25.2284,25.1924,25.1924,16000.0
2009-07-17 11:45:00,34.94,34.94,34.87,34.92,67800.0,25.1924,25.1924,25.1419,25.1779,67800.0
2009-07-17 11:50:00,34.95,34.98,34.93,34.93,32400.0,25.1996,25.2212,25.1851,25.1851,32400.0
2009-07-17 11:55:00,34.92,34.99,34.92,34.99,28600.0,25.1779,25.2284,25.1779,25.2284,28600.0
2009-07-17 12:00:00,34.99,35.0,34.95,34.99,81200.0,25.2284,25.2356,25.1996,25.2284,81200.0
2009-07-17 12:05:00,34.98,35.1,34.97,35.1,83400.0,25.2212,25.3077,25.214,25.3077,83400.0
2009-07-17 12:10:00,35.09,35.1,35.05,35.08,32000.0,25.3005,25.3077,25.2717,25.2933,32000.0
2009-07-17 12:15:00,35.09,35.19,35.09,35.17,70200.0,25.3005,25.3726,25.3005,25.3582,70200.0
2009-07-17 12:20:00,35.17,35.22,35.17,35.17,56400.0,25.3582,25.3942,25.3582,25.3582,56400.0
2009-07-17 12:25:00,35.16,35.16,35.01,35.02,53400.0,25.351,25.351,25.2428,25.25,53400.0
2009-07-17 12:30:00,35.02,35.02,34.96,34.97,80000.0,25.25,25.25,25.2068,25.214,80000.0
2009-07-17 12:35:00,34.96,34.99,34.94,34.99,50200.0,25.2068,25.2284,25.1924,25.2284,50200.0
2009-07-17 12:40:00,34.99,35.08,34.99,35.04,45200.0,25.2284,25.2933,25.2284,25.2645,45200.0
2009-07-17 12:45:00,35.04,35.1,35.02,35.1,41600.0,25.2645,25.3077,25.25,25.3077,41600.0
2009-07-17 12:50:00,35.1,35.12,35.02,35.03,100200.0,25.3077,25.3221,25.25,25.2572,100200.0
2009-07-17 12:55:00,35.02,35.04,35.01,35.03,31800.0,25.25,25.2645,25.2428,25.2572,31800.0
2009-07-17 13:00:00,35.03,35.05,34.99,35.0,57800.0,25.2572,25.2717,25.2284,25.2356,57800.0
2009-07-17 13:05:00,35.0,35.02,34.99,35.01,27800.0,25.2356,25.25,25.2284,25.2428,27800.0
2009-07-17 13:10:00,35.01,35.01,34.92,34.92,62800.0,25.2428,25.2428,25.1779,25.1779,62800.0
2009-07-17 13:15:00,34.93,34.95,34.91,34.92,63400.0,25.1851,25.1996,25.1707,25.1779,63400.0
2009-07-17 13:20:00,34.93,35.08,34.93,35.05,121600.0,25.1851,25.2933,25.1851,25.2717,121600.0
2009-07-17 13:25:00,35.04,35.07,35.03,35.04,25400.0,25.2645,25.2861,25.2572,25.2645,25400.0
2009-07-17 13:30:00,35.05,35.11,35.04,35.11,57400.0,25.2717,25.3149,25.2645,25.3149,57400.0
2009-07-17 13:35:00,35.13,35.18,35.11,35.15,58600.0,25.3293,25.3654,25.3149,25.3438,58600.0
2009-07-17 13:40:00,35.13,35.14,35.07,35.09,57400.0,25.3293,25.3366,25.2861,25.3005,57400.0
2009-07-17 13:45:00,35.1,35.1,35.07,35.07,28800.0,25.3077,25.3077,25.2861,25.2861,28800.0
2009-07-17 13:50:00,35.07,35.07,34.99,34.99,75600.0,25.2861,25.2861,25.2284,25.2284,75600.0
2009-07-17 13:55:00,35.0,35.01,34.95,34.99,43400.0,25.2356,25.2428,25.1996,25.2284,43400.0
2009-07-17 14:00:00,34.98,35.04,34.96,35.02,63200.0,25.2212,25.2645,25.2068,25.25,63200.0
2009-07-17 14:05:00,35.02,35.02,34.98,34.98,36400.0,25.25,25.25,25.2212,25.2212,36400.0
2009-07-17 14:10:00,34.98,35.02,34.92,34.92,79000.0,25.2212,25.25,25.1779,25.1779,79000.0
2009-07-17 14:15:00,34.92,34.93,34.88,34.9,62600.0,25.1779,25.1851,25.1491,25.1635,62600.0
2009-07-17 14:20:00,34.9,34.92,34.88,34.88,32200.0,25.1635,25.1779,25.1491,25.1491,32200.0
2009-07-17 14:25:00,34.88,34.95,34.87,34.91,95800.0,25.1491,25.1996,25.1419,25.1707,95800.0
2009-07-17 14:30:00,34.9,34.93,34.86,34.9,61200.0,25.1635,25.1851,25.1347,25.1635,61200.0
2009-07-17 14:35:00,34.9,34.91,34.87,34.88,31400.0,25.1635,25.1707,25.1419,25.1491,31400.0
2009-07-17 14:40:00,34.9,34.91,34.89,34.91,27400.0,25.1635,25.1707,25.1563,25.1707,27400.0
2009-07-17 14:45:00,34.91,34.93,34.84,34.85,77800.0,25.1707,25.1851,25.1203,25.1275,77800.0
2009-07-17 14:50:00,34.85,34.87,34.77,34.77,61200.0,25.1275,25.1419,25.0698,25.0698,61200.0
2009-07-17 14:55:00,34.77,34.82,34.75,34.8,60200.0,25.0698,25.1058,25.0554,25.0914,60200.0
2009-07-17 15:00:00,34.8,34.82,34.76,34.77,54600.0,25.0914,25.1058,25.0626,25.0698,54600.0
2009-07-17 15:05:00,34.77,34.78,34.71,34.74,83000.0,25.0698,25.077,25.0265,25.0481,83000.0
2009-07-17 15:10:00,34.74,34.79,34.72,34.77,77600.0,25.0481,25.0842,25.0337,25.0698,77600.0
2009-07-17 15:15:00,34.74,34.77,34.73,34.73,55600.0,25.0481,25.0698,25.0409,25.0409,55600.0
2009-07-17 15:20:00,34.73,34.74,34.66,34.68,60600.0,25.0409,25.0481,24.9905,25.0049,60600.0
2009-07-17 15:25:00,34.69,34.69,34.63,34.65,64400.0,25.0121,25.0121,24.9688,24.9833,64400.0
2009-07-17 15:30:00,34.64,34.73,34.62,34.72,177000.0,24.976,25.0409,24.9616,25.0337,177000.0
2009-07-17 15:35:00,34.73,34.74,34.62,34.63,106600.0,25.0409,25.0481,24.9616,24.9688,106600.0
2009-07-17 15:40:00,34.63,34.8,34.63,34.77,157800.0,24.9688,25.0914,24.9688,25.0698,157800.0
2009-07-17 15:45:00,34.77,34.8,34.71,34.74,111000.0,25.0698,25.0914,25.0265,25.0481,111000.0
2009-07-17 15:50:00,34.74,34.87,34.73,34.82,140200.0,25.0481,25.1419,25.0409,25.1058,140200.0
2009-07-17 15:55:00,34.81,34.85,34.78,34.8,254800.0,25.0986,25.1275,25.077,25.0914,254800.0
2009-07-20 09:30:00,35.23,35.6,35.23,35.58,98000.0,25.4014,25.6682,25.4014,25.6538,98000.0
2009-07-20 09:35:00,35.59,35.85,35.56,35.79,145600.0,25.661,25.8485,25.6394,25.8052,145600.0
2009-07-20 09:40:00,35.82,35.88,35.56,35.61,169600.0,25.8268,25.8701,25.6394,25.6754,169600.0
2009-07-20 09:45:00,35.62,35.77,35.62,35.7,65800.0,25.6826,25.7908,25.6826,25.7403,65800.0
2009-07-20 09:50:00,35.71,35.77,35.63,35.63,92800.0,25.7475,25.7908,25.6899,25.6899,92800.0
2009-07-20 09:55:00,35.65,35.68,35.57,35.64,53600.0,25.7043,25.7259,25.6466,25.6971,53600.0
2009-07-20 10:00:00,35.67,35.85,35.66,35.83,94200.0,25.7187,25.8485,25.7115,25.8341,94200.0
2009-07-20 10:05:00,35.82,35.85,35.71,35.76,154800.0,25.8268,25.8485,25.7475,25.7836,154800.0
2009-07-20 10:10:00,35.75,35.8,35.65,35.79,149000.0,25.7764,25.8124,25.7043,25.8052,149000.0
2009-07-20 10:15:00,35.79,35.97,35.77,35.93,102600.0,25.8052,25.935,25.7908,25.9062,102600.0
2009-07-20 10:20:00,35.93,35.95,35.87,35.88,122200.0,25.9062,25.9206,25.8629,25.8701,122200.0
2009-07-20 10:25:00,35.88,35.98,35.8,35.83,110000.0,25.8701,25.9422,25.8124,25.8341,110000.0
2009-07-20 10:30:00,35.86,35.91,35.77,35.77,175600.0,25.8557,25.8917,25.7908,25.7908,175600.0
2009-07-20 10:35:00,35.77,35.86,35.77,35.84,132000.0,25.7908,25.8557,25.7908,25.8413,132000.0
2009-07-20 10:40:00,35.83,35.86,35.75,35.8,127600.0,25.8341,25.8557,25.7764,25.8124,127600.0
2009-07-20 10:45:00,35.8,35.8,35.54,35.55,107600.0,25.8124,25.8124,25.625,25.6322,107600.0
2009-07-20 10:50:00,35.55,35.59,35.48,35.49,161400.0,25.6322,25.661,25.5817,25.5889,161400.0
2009-07-20 10:55:00,35.49,35.59,35.42,35.56,243600.0,25.5889,25.661,25.5384,25.6394,243600.0
2009-07-20 11:00:00,35.56,35.66,35.56,35.63,68200.0,25.6394,25.7115,25.6394,25.6899,68200.0
2009-07-20 11:05:00,35.63,35.63,35.55,35.57,69200.0,25.6899,25.6899,25.6322,25.6466,69200.0
2009-07-20 11:10:00,35.58,35.67,35.57,35.66,40400.0,25.6538,25.7187,25.6466,25.7115,40400.0
2009-07-20 11:15:00,35.66,35.77,35.65,35.65,40400.0,25.7115,25.7908,25.7043,25.7043,40400.0
2009-07-20 11:20:00,35.65,35.71,35.59,35.68,58600.0,25.7043,25.7475,25.661,25.7259,58600.0
2009-07-20 11:25:00,35.67,35.82,35.67,35.77,26000.0,25.7187,25.8268,25.7187,25.7908,26000.0
2009-07-20 11:30:00,35.79,35.86,35.78,35.8,33000.0,25.8052,25.8557,25.798,25.8124,33000.0
2009-07-20 11:35:00,35.8,35.84,35.77,35.83,36600.0,25.8124,25.8413,25.7908,25.8341,36600.0
2009-07-20 11:40:00,35.83,35.93,35.81,35.91,35800.0,25.8341,25.9062,25.8196,25.8917,35800.0
2009-07-20 11:45:00,35.91,35.92,35.87,35.88,54800.0,25.8917,25.899,25.8629,25.8701,54800.0
2009-07-20 11:50:00,35.88,35.89,35.78,35.82,19200.0,25.8701,25.8773,25.798,25.8268,19200.0
2009-07-20 11:55:00,35.82,35.82,35.77,35.81,21200.0,25.8268,25.8268,25.7908,25.8196,21200.0
2009-07-20 12:00:00,35.81,35.9,35.8,35.89,21400.0,25.8196,25.8845,25.8124,25.8773,21400.0
2009-07-20 12:05:00,35.89,35.97,35.88,35.95,26000.0,25.8773,25.935,25.8701,25.9206,26000.0
2009-07-20 12:10:00,35.95,35.95,35.91,35.92,15200.0,25.9206,25.9206,25.8917,25.899,15200.0
2009-07-20 12:15:00,35.91,35.93,35.91,35.91,20400.0,25.8917,25.9062,25.8917,25.8917,20400.0
2009-07-20 12:20:00,35.91,35.92,35.86,35.88,45800.0,25.8917,25.899,25.8557,25.8701,45800.0
2009-07-20 12:25:00,35.88,35.89,35.84,35.86,30400.0,25.8701,25.8773,25.8413,25.8557,30400.0
2009-07-20 12:30:00,35.88,35.9,35.84,35.85,38400.0,25.8701,25.8845,25.8413,25.8485,38400.0
2009-07-20 12:35:00,35.85,35.93,35.84,35.92,31800.0,25.8485,25.9062,25.8413,25.899,31800.0
2009-07-20 12:40:00,35.92,35.96,35.9,35.96,32200.0,25.899,25.9278,25.8845,25.9278,32200.0
2009-07-20 12:45:00,35.96,35.97,35.9,35.9,16000.0,25.9278,25.935,25.8845,25.8845,16000.0
2009-07-20 12:50:00,35.9,35.9,35.85,35.88,21600.0,25.8845,25.8845,25.8485,25.8701,21600.0
2009-07-20 12:55:00,35.9,35.92,35.81,35.83,60400.0,25.8845,25.899,25.8196,25.8341,60400.0
2009-07-20 13:00:00,35.83,35.9,35.83,35.87,33200.0,25.8341,25.8845,25.8341,25.8629,33200.0
2009-07-20 13:05:00,35.87,35.88,35.8,35.81,46000.0,25.8629,25.8701,25.8124,25.8196,46000.0
2009-07-20 13:10:00,35.81,35.83,35.72,35.73,44600.0,25.8196,25.8341,25.7547,25.762,44600.0
2009-07-20 13:15:00,35.71,35.76,35.7,35.75,37800.0,25.7475,25.7836,25.7403,25.7764,37800.0
2009-07-20 13:20:00,35.74,35.79,35.72,35.79,19000.0,25.7692,25.8052,25.7547,25.8052,19000.0
2009-07-20 13:25:00,35.78,35.79,35.76,35.79,46400.0,25.798,25.8052,25.7836,25.8052,46400.0
2009-07-20 13:30:00,35.8,35.83,35.77,35.8,141600.0,25.8124,25.8341,25.7908,25.8124,141600.0
2009-07-20 13:35:00,35.8,35.92,35.8,35.84,112400.0,25.8124,25.899,25.8124,25.8413,112400.0
2009-07-20 13:40:00,35.83,35.88,35.83,35.88,59200.0,25.8341,25.8701,25.8341,25.8701,59200.0
2009-07-20 13:45:00,35.87,35.99,35.87,35.98,54400.0,25.8629,25.9494,25.8629,25.9422,54400.0
2009-07-20 13:50:00,35.98,35.99,35.93,35.95,57000.0,25.9422,25.9494,25.9062,25.9206,57000.0
2009-07-20 13:55:00,35.94,36.04,35.94,36.01,63400.0,25.9134,25.9855,25.9134,25.9638,63400.0
2009-07-20 14:00:00,36.01,36.02,35.93,35.95,125600.0,25.9638,25.9711,25.9062,25.9206,125600.0
2009-07-20 14:05:00,35.95,36.03,35.95,36.01,29400.0,25.9206,25.9783,25.9206,25.9638,29400.0
2009-07-20 14:10:00,36.0,36.05,35.99,35.99,50400.0,25.9566,25.9927,25.9494,25.9494,50400.0
2009-07-20 14:15:00,35.99,36.04,35.98,36.01,47600.0,25.9494,25.9855,25.9422,25.9638,47600.0
2009-07-20 14:20:00,36.01,36.04,35.91,35.92,47000.0,25.9638,25.9855,25.8917,25.899,47000.0
2009-07-20 14:25:00,35.91,35.93,35.85,35.88,50400.0,25.8917,25.9062,25.8485,25.8701,50400.0
2009-07-20 14:30:00,35.88,35.94,35.88,35.93,72600.0,25.8701,25.9134,25.8701,25.9062,72600.0
2009-07-20 14:35:00,35.94,36.05,35.93,35.98,117800.0,25.9134,25.9927,25.9062,25.9422,117800.0
2009-07-20 14:40:00,35.97,36.01,35.95,35.98,97200.0,25.935,25.9638,25.9206,25.9422,97200.0
2009-07-20 14:45:00,35.98,36.01,35.94,36.0,51400.0,25.9422,25.9638,25.9134,25.9566,51400.0
2009-07-20 14:50:00,36.0,36.02,35.97,36.02,46800.0,25.9566,25.9711,25.935,25.9711,46800.0
2009-07-20 14:55:00,36.02,36.04,35.96,35.98,49800.0,25.9711,25.9855,25.9278,25.9422,49800.0
2009-07-20 15:00:00,35.98,36.1,35.98,36.08,63000.0,25.9422,26.0287,25.9422,26.0143,63000.0
2009-07-20 15:05:00,36.08,36.18,36.07,36.16,105000.0,26.0143,26.0864,26.0071,26.072,105000.0
2009-07-20 15:10:00,36.17,36.23,36.16,36.2,147400.0,26.0792,26.1225,26.072,26.1008,147400.0
2009-07-20 15:15:00,36.2,36.21,36.15,36.15,32600.0,26.1008,26.108,26.0648,26.0648,32600.0
2009-07-20 15:20:00,36.16,36.16,35.88,36.14,56600.0,26.072,26.072,25.8701,26.0576,56600.0
2009-07-20 15:25:00,36.15,36.17,36.1,36.12,89200.0,26.0648,26.0792,26.0287,26.0432,89200.0
2009-07-20 15:30:00,36.11,36.12,36.02,36.08,107200.0,26.0359,26.0432,25.9711,26.0143,107200.0
2009-07-20 15:35:00,36.09,36.13,36.06,36.13,93600.0,26.0215,26.0504,25.9999,26.0504,93600.0
2009-07-20 15:40:00,36.13,36.18,36.07,36.09,151400.0,26.0504,26.0864,26.0071,26.0215,151400.0
2009-07-20 15:45:00,36.1,36.11,36.05,36.09,121600.0,26.0287,26.0359,25.9927,26.0215,121600.0
2009-07-20 15:50:00,36.1,36.21,36.08,36.19,154000.0,26.0287,26.108,26.0143,26.0936,154000.0
2009-07-20 15:55:00,36.19,36.19,36.1,36.13,224400.0,26.0936,26.0936,26.0287,26.0504,224400.0
2009-07-21 09:30:00,36.57,36.68,36.49,36.62,90400.0,26.3676,26.4469,26.3099,26.4037,90400.0
2009-07-21 09:35:00,36.62,36.69,36.42,36.64,74000.0,26.4037,26.4541,26.2595,26.4181,74000.0
2009-07-21 09:40:00,36.62,36.63,36.35,36.41,79000.0,26.4037,26.4109,26.209,26.2522,79000.0
2009-07-21 09:45:00,36.38,36.53,36.33,36.41,100000.0,26.2306,26.3388,26.1946,26.2522,100000.0
2009-07-21 09:50:00,36.4,36.43,36.3,36.39,66800.0,26.245,26.2667,26.1729,26.2378,66800.0
2009-07-21 09:55:00,36.41,36.5,36.33,36.47,64400.0,26.2522,26.3171,26.1946,26.2955,64400.0
2009-07-21 10:00:00,36.47,36.55,36.22,36.29,104800.0,26.2955,26.3532,26.1153,26.1657,104800.0
2009-07-21 10:05:00,36.28,36.28,36.06,36.12,122800.0,26.1585,26.1585,25.9999,26.0432,122800.0
2009-07-21 10:10:00,36.1,36.27,36.08,36.21,105400.0,26.0287,26.1513,26.0143,26.108,105400.0
2009-07-21 10:15:00,36.22,36.3,36.18,36.27,40800.0,26.1153,26.1729,26.0864,26.1513,40800.0
2009-07-21 10:20:00,36.27,36.38,36.27,36.32,46200.0,26.1513,26.2306,26.1513,26.1874,46200.0
2009-07-21 10:25:00,36.32,36.33,36.2,36.26,45200.0,26.1874,26.1946,26.1008,26.1441,45200.0
2009-07-21 10:30:00,36.27,36.47,36.24,36.47,57000.0,26.1513,26.2955,26.1297,26.2955,57000.0
2009-07-21 10:35:00,36.48,36.54,36.43,36.49,58200.0,26.3027,26.346,26.2667,26.3099,58200.0
2009-07-21 10:40:00,36.48,36.5,36.3,36.31,41200.0,26.3027,26.3171,26.1729,26.1801,41200.0
2009-07-21 10:45:00,36.31,36.32,36.25,36.27,42800.0,26.1801,26.1874,26.1369,26.1513,42800.0
2009-07-21 10:50:00,36.27,36.27,36.19,36.24,24800.0,26.1513,26.1513,26.0936,26.1297,24800.0
2009-07-21 10:55:00,36.24,36.34,36.2,36.34,49600.0,26.1297,26.2018,26.1008,26.2018,49600.0
2009-07-21 11:00:00,36.34,36.37,36.19,36.22,52600.0,26.2018,26.2234,26.0936,26.1153,52600.0
2009-07-21 11:05:00,36.23,36.24,36.1,36.24,44800.0,26.1225,26.1297,26.0287,26.1297,44800.0
2009-07-21 11:10:00,36.24,36.25,36.15,36.23,43200.0,26.1297,26.1369,26.0648,26.1225,43200.0
2009-07-21 11:15:00,36.24,36.31,36.2,36.21,47600.0,26.1297,26.1801,26.1008,26.108,47600.0
2009-07-21 11:20:00,36.22,36.31,36.22,36.22,15400.0,26.1153,26.1801,26.1153,26.1153,15400.0
2009-07-21 11:25:00,36.22,36.33,36.22,36.3,42200.0,26.1153,26.1946,26.1153,26.1729,42200.0
2009-07-21 11:30:00,36.31,36.32,36.19,36.2,74200.0,26.1801,26.1874,26.0936,26.1008,74200.0
2009-07-21 11:35:00,36.22,36.24,36.15,36.17,26000.0,26.1153,26.1297,26.0648,26.0792,26000.0
2009-07-21 11:40:00,36.17,36.17,36.1,36.1,30400.0,26.0792,26.0792,26.0287,26.0287,30400.0
2009-07-21 11:45:00,36.1,36.13,35.95,35.96,103800.0,26.0287,26.0504,25.9206,25.9278,103800.0
2009-07-21 11:50:00,35.96,36.02,35.96,35.98,37600.0,25.9278,25.9711,25.9278,25.9422,37600.0
2009-07-21 11:55:00,35.97,35.97,35.73,35.73,51400.0,25.935,25.935,25.762,25.762,51400.0
2009-07-21 12:00:00,35.73,35.87,35.71,35.84,43200.0,25.762,25.8629,25.7475,25.8413,43200.0
2009-07-21 12:05:00,35.83,35.87,35.8,35.87,24800.0,25.8341,25.8629,25.8124,25.8629,24800.0
2009-07-21 12:10:00,35.84,35.87,35.82,35.85,20400.0,25.8413,25.8629,25.8268,25.8485,20400.0
2009-07-21 12:15:00,35.85,35.87,35.82,35.86,24400.0,25.8485,25.8629,25.8268,25.8557,24400.0
2009-07-21 12:20:00,35.86,35.86,35.75,35.76,36800.0,25.8557,25.8557,25.7764,25.7836,36800.0
2009-07-21 12:25:00,35.76,35.88,35.76,35.84,51200.0,25.7836,25.8701,25.7836,25.8413,51200.0
2009-07-21 12:30:00,35.84,35.86,35.72,35.74,75600.0,25.8413,25.8557,25.7547,25.7692,75600.0
2009-07-21 12:35:00,35.73,35.77,35.69,35.71,109600.0,25.762,25.7908,25.7331,25.7475,109600.0
2009-07-21 12:40:00,35.7,35.71,35.65,35.65,45400.0,25.7403,25.7475,25.7043,25.7043,45400.0
2009-07-21 12:45:00,35.64,35.72,35.64,35.71,19200.0,25.6971,25.7547,25.6971,25.7475,19200.0
2009-07-21 12:50:00,35.69,35.76,35.68,35.74,37800.0,25.7331,25.7836,25.7259,25.7692,37800.0
2009-07-21 12:55:00,35.76,35.76,35.69,35.74,28200.0,25.7836,25.7836,25.7331,25.7692,28200.0
2009-07-21 13:00:00,35.69,35.72,35.63,35.64,34400.0,25.7331,25.7547,25.6899,25.6971,34400.0
2009-07-21 13:05:00,35.65,35.65,35.54,35.59,39400.0,25.7043,25.7043,25.625,25.661,39400.0
2009-07-21 13:10:00,35.6,35.65,35.58,35.64,13600.0,25.6682,25.7043,25.6538,25.6971,13600.0
2009-07-21 13:15:00,35.66,35.72,35.65,35.72,25000.0,25.7115,25.7547,25.7043,25.7547,25000.0
2009-07-21 13:20:00,35.73,35.73,35.66,35.69,16600.0,25.762,25.762,25.7115,25.7331,16600.0
2009-07-21 13:25:00,35.69,35.74,35.69,35.74,26000.0,25.7331,25.7692,25.7331,25.7692,26000.0
2009-07-21 13:30:00,35.74,35.78,35.74,35.76,19000.0,25.7692,25.798,25.7692,25.7836,19000.0
2009-07-21 13:35:00,35.76,35.76,35.68,35.69,18600.0,25.7836,25.7836,25.7259,25.7331,18600.0
2009-07-21 13:40:00,35.69,35.75,35.68,35.74,14400.0,25.7331,25.7764,25.7259,25.7692,14400.0
2009-07-21 13:45:00,35.74,35.81,35.73,35.77,24200.0,25.7692,25.8196,25.762,25.7908,24200.0
2009-07-21 13:50:00,35.78,35.82,35.73,35.79,18600.0,25.798,25.8268,25.762,25.8052,18600.0
2009-07-21 13:55:00,35.77,35.85,35.77,35.85,28000.0,25.7908,25.8485,25.7908,25.8485,28000.0
2009-07-21 14:00:00,35.85,35.98,35.84,35.96,46400.0,25.8485,25.9422,25.8413,25.9278,46400.0
2009-07-21 14:05:00,35.96,35.98,35.93,35.96,15000.0,25.9278,25.9422,25.9062,25.9278,15000.0
2009-07-21 14:10:00,35.97,36.08,35.96,36.08,34000.0,25.935,26.0143,25.9278,26.0143,34000.0
2009-07-21 14:15:00,36.08,36.1,36.0,36.01,27800.0,26.0143,26.0287,25.9566,25.9638,27800.0
2009-07-21 14:20:00,36.0,36.02,35.94,36.02,36600.0,25.9566,25.9711,25.9134,25.9711,36600.0
2009-07-21 14:25:00,36.02,36.07,35.99,36.07,36000.0,25.9711,26.0071,25.9494,26.0071,36000.0
2009-07-21 14:30:00,36.06,36.09,35.93,35.96,36200.0,25.9999,26.0215,25.9062,25.9278,36200.0
2009-07-21 14:35:00,35.96,36.04,35.95,36.02,49800.0,25.9278,25.9855,25.9206,25.9711,49800.0
2009-07-21 14:40:00,36.01,36.04,35.95,35.98,43000.0,25.9638,25.9855,25.9206,25.9422,43000.0
2009-07-21 14:45:00,36.0,36.04,35.94,35.99,68600.0,25.9566,25.9855,25.9134,25.9494,68600.0
2009-07-21 14:50:00,36.02,36.16,36.0,36.09,72400.0,25.9711,26.072,25.9566,26.0215,72400.0
2009-07-21 14:55:00,36.1,36.12,36.05,36.09,27000.0,26.0287,26.0432,25.9927,26.0215,27000.0
2009-07-21 15:00:00,36.12,36.15,36.09,36.13,58000.0,26.0432,26.0648,26.0215,26.0504,58000.0
2009-07-21 15:05:00,36.16,36.17,36.09,36.14,37000.0,26.072,26.0792,26.0215,26.0576,37000.0
2009-07-21 15:10:00,36.15,36.18,36.13,36.18,37200.0,26.0648,26.0864,26.0504,26.0864,37200.0
2009-07-21 15:15:00,36.18,36.18,36.09,36.15,55800.0,26.0864,26.0864,26.0215,26.0648,55800.0
2009-07-21 15:20:00,36.14,36.15,36.06,36.07,45400.0,26.0576,26.0648,25.9999,26.0071,45400.0
2009-07-21 15:25:00,36.07,36.16,36.06,36.1,66800.0,26.0071,26.072,25.9999,26.0287,66800.0
2009-07-21 15:30:00,36.1,36.13,36.08,36.13,68800.0,26.0287,26.0504,26.0143,26.0504,68800.0
2009-07-21 15:35:00,36.13,36.18,36.12,36.17,76600.0,26.0504,26.0864,26.0432,26.0792,76600.0
2009-07-21 15:40:00,36.16,36.27,36.14,36.2,187200.0,26.072,26.1513,26.0576,26.1008,187200.0
2009-07-21 15:45:00,36.21,36.22,36.15,36.15,107400.0,26.108,26.1153,26.0648,26.0648,107400.0
2009-07-21 15:50:00,36.15,36.26,36.14,36.24,125600.0,26.0648,26.1441,26.0576,26.1297,125600.0
2009-07-21 15:55:00,36.24,36.31,36.22,36.27,158800.0,26.1297,26.1801,26.1153,26.1513,158800.0
2009-07-22 09:30:00,36.1,36.1,35.58,35.9,180600.0,26.0287,26.0287,25.6538,25.8845,180600.0
2009-07-22 09:35:00,35.88,35.94,35.63,35.68,123000.0,25.8701,25.9134,25.6899,25.7259,123000.0
2009-07-22 09:40:00,35.72,35.9,35.72,35.81,68200.0,25.7547,25.8845,25.7547,25.8196,68200.0
2009-07-22 09:45:00,35.81,36.05,35.81,35.97,103600.0,25.8196,25.9927,25.8196,25.935,103600.0
2009-07-22 09:50:00,36.0,36.01,35.9,35.96,53400.0,25.9566,25.9638,25.8845,25.9278,53400.0
2009-07-22 09:55:00,36.0,36.14,35.95,36.09,57400.0,25.9566,26.0576,25.9206,26.0215,57400.0
2009-07-22 10:00:00,36.1,36.25,36.1,36.17,68200.0,26.0287,26.1369,26.0287,26.0792,68200.0
2009-07-22 10:05:00,36.15,36.24,36.12,36.21,36400.0,26.0648,26.1297,26.0432,26.108,36400.0
2009-07-22 10:10:00,36.22,36.22,36.02,36.04,68400.0,26.1153,26.1153,25.9711,25.9855,68400.0
2009-07-22 10:15:00,36.02,36.04,35.88,35.88,260400.0,25.9711,25.9855,25.8701,25.8701,260400.0
2009-07-22 10:20:00,35.87,35.95,35.85,35.91,90400.0,25.8629,25.9206,25.8485,25.8917,90400.0
2009-07-22 10:25:00,35.94,35.95,35.69,35.74,35800.0,25.9134,25.9206,25.7331,25.7692,35800.0
2009-07-22 10:30:00,35.73,35.89,35.73,35.82,76000.0,25.762,25.8773,25.762,25.8268,76000.0
2009-07-22 10:35:00,35.8,35.83,35.75,35.78,27400.0,25.8124,25.8341,25.7764,25.798,27400.0
2009-07-22 10:40:00,35.77,35.87,35.69,35.7,41400.0,25.7908,25.8629,25.7331,25.7403,41400.0
2009-07-22 10:45:00,35.69,35.71,35.63,35.69,102000.0,25.7331,25.7475,25.6899,25.7331,102000.0
2009-07-22 10:50:00,35.69,35.77,35.65,35.72,111600.0,25.7331,25.7908,25.7043,25.7547,111600.0
2009-07-22 10:55:00,35.72,35.87,35.72,35.84,113600.0,25.7547,25.8629,25.7547,25.8413,113600.0
2009-07-22 11:00:00,35.84,35.86,35.76,35.83,194000.0,25.8413,25.8557,25.7836,25.8341,194000.0
2009-07-22 11:05:00,35.83,35.93,35.76,35.92,259400.0,25.8341,25.9062,25.7836,25.899,259400.0
2009-07-22 11:10:00,35.9,35.97,35.88,35.88,74200.0,25.8845,25.935,25.8701,25.8701,74200.0
2009-07-22 11:15:00,35.86,35.89,35.77,35.87,87800.0,25.8557,25.8773,25.7908,25.8629,87800.0
2009-07-22 11:20:00,35.86,35.86,35.72,35.76,46600.0,25.8557,25.8557,25.7547,25.7836,46600.0
2009-07-22 11:25:00,35.76,35.77,35.7,35.75,49400.0,25.7836,25.7908,25.7403,25.7764,49400.0
2009-07-22 11:30:00,35.73,35.8,35.73,35.77,22000.0,25.762,25.8124,25.762,25.7908,22000.0
2009-07-22 11:35:00,35.77,35.81,35.69,35.72,35800.0,25.7908,25.8196,25.7331,25.7547,35800.0
2009-07-22 11:40:00,35.72,35.76,35.69,35.74,22000.0,25.7547,25.7836,25.7331,25.7692,22000.0
2009-07-22 11:45:00,35.73,35.74,35.58,35.59,33600.0,25.762,25.7692,25.6538,25.661,33600.0
2009-07-22 11:50:00,35.59,35.66,35.57,35.57,31600.0,25.661,25.7115,25.6466,25.6466,31600.0
2009-07-22 11:55:00,35.58,35.76,35.58,35.75,18600.0,25.6538,25.7836,25.6538,25.7764,18600.0
2009-07-22 12:00:00,35.76,35.79,35.72,35.72,21600.0,25.7836,25.8052,25.7547,25.7547,21600.0
2009-07-22 12:05:00,35.72,35.73,35.66,35.68,40000.0,25.7547,25.762,25.7115,25.7259,40000.0
2009-07-22 12:10:00,35.68,35.69,35.6,35.62,30600.0,25.7259,25.7331,25.6682,25.6826,30600.0
2009-07-22 12:15:00,35.62,35.69,35.6,35.69,32600.0,25.6826,25.7331,25.6682,25.7331,32600.0
2009-07-22 12:20:00,35.68,35.79,35.68,35.79,29600.0,25.7259,25.8052,25.7259,25.8052,29600.0
2009-07-22 12:25:00,35.77,35.92,35.76,35.86,34800.0,25.7908,25.899,25.7836,25.8557,34800.0
2009-07-22 12:30:00,35.87,35.88,35.78,35.88,34800.0,25.8629,25.8701,25.798,25.8701,34800.0
2009-07-22 12:35:00,35.87,35.91,35.85,35.86,34000.0,25.8629,25.8917,25.8485,25.8557,34000.0
2009-07-22 12:40:00,35.84,35.93,35.84,35.92,14800.0,25.8413,25.9062,25.8413,25.899,14800.0
2009-07-22 12:45:00,35.92,35.97,35.84,35.97,39400.0,25.899,25.935,25.8413,25.935,39400.0
2009-07-22 12:50:00,35.97,36.04,35.96,35.97,33600.0,25.935,25.9855,25.9278,25.935,33600.0
2009-07-22 12:55:00,35.99,36.01,35.95,35.99,35200.0,25.9494,25.9638,25.9206,25.9494,35200.0
2009-07-22 13:00:00,35.99,36.01,35.94,35.96,23000.0,25.9494,25.9638,25.9134,25.9278,23000.0
2009-07-22 13:05:00,35.98,36.06,35.95,36.05,25000.0,25.9422,25.9999,25.9206,25.9927,25000.0
2009-07-22 13:10:00,36.03,36.04,35.98,35.99,56000.0,25.9783,25.9855,25.9422,25.9494,56000.0
2009-07-22 13:15:00,35.99,36.04,35.94,35.96,42000.0,25.9494,25.9855,25.9134,25.9278,42000.0
2009-07-22 13:20:00,35.97,35.97,35.79,35.8,84800.0,25.935,25.935,25.8052,25.8124,84800.0
2009-07-22 13:25:00,35.81,35.86,35.81,35.86,28800.0,25.8196,25.8557,25.8196,25.8557,28800.0
2009-07-22 13:30:00,35.84,35.88,35.77,35.8,51600.0,25.8413,25.8701,25.7908,25.8124,51600.0
2009-07-22 13:35:00,35.82,35.91,35.82,35.9,27200.0,25.8268,25.8917,25.8268,25.8845,27200.0
2009-07-22 13:40:00,35.91,35.92,35.79,35.82,46000.0,25.8917,25.899,25.8052,25.8268,46000.0
2009-07-22 13:45:00,35.81,35.92,35.81,35.91,17600.0,25.8196,25.899,25.8196,25.8917,17600.0
2009-07-22 13:50:00,35.92,35.97,35.87,35.95,26000.0,25.899,25.935,25.8629,25.9206,26000.0
2009-07-22 13:55:00,35.96,36.01,35.96,36.01,12800.0,25.9278,25.9638,25.9278,25.9638,12800.0
2009-07-22 14:00:00,36.02,36.07,35.91,35.92,63200.0,25.9711,26.0071,25.8917,25.899,63200.0
2009-07-22 14:05:00,35.92,35.96,35.82,35.83,26800.0,25.899,25.9278,25.8268,25.8341,26800.0
2009-07-22 14:10:00,35.83,35.87,35.79,35.85,21800.0,25.8341,25.8629,25.8052,25.8485,21800.0
2009-07-22 14:15:00,35.85,35.91,35.85,35.91,26400.0,25.8485,25.8917,25.8485,25.8917,26400.0
2009-07-22 14:20:00,35.89,35.9,35.81,35.82,13600.0,25.8773,25.8845,25.8196,25.8268,13600.0
2009-07-22 14:25:00,35.85,35.92,35.81,35.9,35600.0,25.8485,25.899,25.8196,25.8845,35600.0
2009-07-22 14:30:00,35.9,35.95,35.88,35.95,17200.0,25.8845,25.9206,25.8701,25.9206,17200.0
2009-07-22 14:35:00,35.95,35.95,35.91,35.93,10800.0,25.9206,25.9206,25.8917,25.9062,10800.0
2009-07-22 14:40:00,35.93,36.0,35.93,36.0,24400.0,25.9062,25.9566,25.9062,25.9566,24400.0
2009-07-22 14:45:00,35.99,35.99,35.93,35.94,13800.0,25.9494,25.9494,25.9062,25.9134,13800.0
2009-07-22 14:50:00,35.93,35.94,35.88,35.88,79600.0,25.9062,25.9134,25.8701,25.8701,79600.0
2009-07-22 14:55:00,35.89,35.93,35.87,35.9,52200.0,25.8773,25.9062,25.8629,25.8845,52200.0
2009-07-22 15:00:00,35.9,35.94,35.88,35.9,50600.0,25.8845,25.9134,25.8701,25.8845,50600.0
2009-07-22 15:05:00,35.9,35.9,35.79,35.82,62200.0,25.8845,25.8845,25.8052,25.8268,62200.0
2009-07-22 15:10:00,35.82,35.82,35.73,35.76,60000.0,25.8268,25.8268,25.762,25.7836,60000.0
2009-07-22 15:15:00,35.76,35.79,35.65,35.74,78400.0,25.7836,25.8052,25.7043,25.7692,78400.0
2009-07-22 15:20:00,35.74,35.76,35.69,35.7,47800.0,25.7692,25.7836,25.7331,25.7403,47800.0
2009-07-22 15:25:00,35.71,35.71,35.6,35.63,58400.0,25.7475,25.7475,25.6682,25.6899,58400.0
2009-07-22 15:30:00,35.63,35.7,35.62,35.69,64800.0,25.6899,25.7403,25.6826,25.7331,64800.0
2009-07-22 15:35:00,35.7,35.7,35.58,35.58,79200.0,25.7403,25.7403,25.6538,25.6538,79200.0
2009-07-22 15:40:00,35.59,35.6,35.52,35.6,130400.0,25.661,25.6682,25.6105,25.6682,130400.0
2009-07-22 15:45:00,35.6,35.68,35.57,35.6,114800.0,25.6682,25.7259,25.6466,25.6682,114800.0
2009-07-22 15:50:00,35.6,35.67,35.57,35.67,118200.0,25.6682,25.7187,25.6466,25.7187,118200.0
2009-07-22 15:55:00,35.67,35.71,35.65,35.69,152800.0,25.7187,25.7475,25.7043,25.7331,152800.0
2009-07-23 09:30:00,35.7,36.35,35.6,36.3,107000.0,25.7403,26.209,25.6682,26.1729,107000.0
2009-07-23 09:35:00,36.27,36.28,35.96,36.08,109600.0,26.1513,26.1585,25.9278,26.0143,109600.0
2009-07-23 09:40:00,36.11,36.13,35.92,36.03,59200.0,26.0359,26.0504,25.899,25.9783,59200.0
2009-07-23 09:45:00,36.04,36.31,36.03,36.26,86000.0,25.9855,26.1801,25.9783,26.1441,86000.0
2009-07-23 09:50:00,36.25,36.26,36.12,36.2,78000.0,26.1369,26.1441,26.0432,26.1008,78000.0
2009-07-23 09:55:00,36.2,36.37,36.18,36.35,126600.0,26.1008,26.2234,26.0864,26.209,126600.0
2009-07-23 10:00:00,36.35,36.42,36.26,36.33,107400.0,26.209,26.2595,26.1441,26.1946,107400.0
2009-07-23 10:05:00,36.31,36.45,36.26,36.43,82200.0,26.1801,26.2811,26.1441,26.2667,82200.0
2009-07-23 10:10:00,36.43,36.57,36.41,36.53,89400.0,26.2667,26.3676,26.2522,26.3388,89400.0
2009-07-23 10:15:00,36.53,36.74,36.52,36.74,107600.0,26.3388,26.4902,26.3316,26.4902,107600.0
2009-07-23 10:20:00,36.75,36.8,36.64,36.65,220200.0,26.4974,26.5334,26.4181,26.4253,220200.0
2009-07-23 10:25:00,36.64,36.68,36.54,36.56,42800.0,26.4181,26.4469,26.346,26.3604,42800.0
2009-07-23 10:30:00,36.56,36.65,36.49,36.62,106200.0,26.3604,26.4253,26.3099,26.4037,106200.0
2009-07-23 10:35:00,36.6,36.68,36.57,36.66,73400.0,26.3892,26.4469,26.3676,26.4325,73400.0
2009-07-23 10:40:00,36.66,36.68,36.54,36.6,32600.0,26.4325,26.4469,26.346,26.3892,32600.0
2009-07-23 10:45:00,36.6,36.63,36.52,36.55,83400.0,26.3892,26.4109,26.3316,26.3532,83400.0
2009-07-23 10:50:00,36.52,36.57,36.45,36.48,54000.0,26.3316,26.3676,26.2811,26.3027,54000.0
2009-07-23 10:55:00,36.47,36.53,36.43,36.47,84200.0,26.2955,26.3388,26.2667,26.2955,84200.0
2009-07-23 11:00:00,36.48,36.49,36.42,36.48,159000.0,26.3027,26.3099,26.2595,26.3027,159000.0
2009-07-23 11:05:00,36.48,36.52,36.41,36.47,107000.0,26.3027,26.3316,26.2522,26.2955,107000.0
2009-07-23 11:10:00,36.47,36.76,36.47,36.72,195800.0,26.2955,26.5046,26.2955,26.4758,195800.0
2009-07-23 11:15:00,36.71,36.77,36.69,36.73,70000.0,26.4686,26.5118,26.4541,26.483,70000.0
2009-07-23 11:20:00,36.73,36.74,36.62,36.64,76400.0,26.483,26.4902,26.4037,26.4181,76400.0
2009-07-23 11:25:00,36.66,36.73,36.65,36.73,39200.0,26.4325,26.483,26.4253,26.483,39200.0
2009-07-23 11:30:00,36.72,36.74,36.65,36.67,42200.0,26.4758,26.4902,26.4253,26.4397,42200.0
2009-07-23 11:35:00,36.66,36.74,36.64,36.67,43800.0,26.4325,26.4902,26.4181,26.4397,43800.0
2009-07-23 11:40:00,36.69,36.73,36.67,36.72,42200.0,26.4541,26.483,26.4397,26.4758,42200.0
2009-07-23 11:45:00,36.72,36.73,36.66,36.69,38800.0,26.4758,26.483,26.4325,26.4541,38800.0
2009-07-23 11:50:00,36.68,36.69,36.6,36.63,28400.0,26.4469,26.4541,26.3892,26.4109,28400.0
2009-07-23 11:55:00,36.63,36.69,36.63,36.63,37000.0,26.4109,26.4541,26.4109,26.4109,37000.0
2009-07-23 12:00:00,36.63,36.67,36.62,36.63,22600.0,26.4109,26.4397,26.4037,26.4109,22600.0
2009-07-23 12:05:00,36.62,36.66,36.58,36.66,39200.0,26.4037,26.4325,26.3748,26.4325,39200.0
2009-07-23 12:10:00,36.66,36.66,36.6,36.62,30800.0,26.4325,26.4325,26.3892,26.4037,30800.0
2009-07-23 12:15:00,36.61,36.67,36.6,36.65,41800.0,26.3965,26.4397,26.3892,26.4253,41800.0
2009-07-23 12:20:00,36.65,36.68,36.6,36.63,39200.0,26.4253,26.4469,26.3892,26.4109,39200.0
2009-07-23 12:25:00,36.63,36.64,36.57,36.62,37800.0,26.4109,26.4181,26.3676,26.4037,37800.0
2009-07-23 12:30:00,36.63,36.63,36.57,36.59,62200.0,26.4109,26.4109,26.3676,26.382,62200.0
2009-07-23 12:35:00,36.6,36.62,36.57,36.59,32400.0,26.3892,26.4037,26.3676,26.382,32400.0
2009-07-23 12:40:00,36.59,36.63,36.58,36.59,40600.0,26.382,26.4109,26.3748,26.382,40600.0
2009-07-23 12:45:00,36.6,36.69,36.58,36.67,59200.0,26.3892,26.4541,26.3748,26.4397,59200.0
2009-07-23 12:50:00,36.67,36.67,36.56,36.65,57400.0,26.4397,26.4397,26.3604,26.4253,57400.0
2009-07-23 12:55:00,36.66,36.71,36.64,36.71,39200.0,26.4325,26.4686,26.4181,26.4686,39200.0
2009-07-23 13:00:00,36.72,36.72,36.63,36.63,24000.0,26.4758,26.4758,26.4109,26.4109,24000.0
2009-07-23 13:05:00,36.64,36.69,36.64,36.66,27400.0,26.4181,26.4541,26.4181,26.4325,27400.0
2009-07-23 13:10:00,36.65,36.69,36.65,36.67,29400.0,26.4253,26.4541,26.4253,26.4397,29400.0
2009-07-23 13:15:00,36.68,36.72,36.65,36.65,74000.0,26.4469,26.4758,26.4253,26.4253,74000.0
2009-07-23 13:20:00,36.65,36.66,36.57,36.63,68600.0,26.4253,26.4325,26.3676,26.4109,68600.0
2009-07-23 13:25:00,36.63,36.71,36.62,36.67,53800.0,26.4109,26.4686,26.4037,26.4397,53800.0
2009-07-23 13:30:00,36.67,36.7,36.65,36.67,41000.0,26.4397,26.4613,26.4253,26.4397,41000.0
2009-07-23 13:35:00,36.68,36.79,36.66,36.73,97200.0,26.4469,26.5262,26.4325,26.483,97200.0
2009-07-23 13:40:00,36.73,36.76,36.7,36.72,63600.0,26.483,26.5046,26.4613,26.4758,63600.0
2009-07-23 13:45:00,36.72,36.73,36.66,36.67,31400.0,26.4758,26.483,26.4325,26.4397,31400.0
2009-07-23 13:50:00,36.67,36.7,36.62,36.63,32600.0,26.4397,26.4613,26.4037,26.4109,32600.0
2009-07-23 13:55:00,36.63,36.69,36.61,36.65,23600.0,26.4109,26.4541,26.3965,26.4253,23600.0
2009-07-23 14:00:00,36.65,36.66,36.6,36.63,53800.0,26.4253,26.4325,26.3892,26.4109,53800.0
2009-07-23 14:05:00,36.66,36.67,36.62,36.65,35200.0,26.4325,26.4397,26.4037,26.4253,35200.0
2009-07-23 14:10:00,36.65,36.69,36.63,36.68,29000.0,26.4253,26.4541,26.4109,26.4469,29000.0
2009-07-23 14:15:00,36.68,36.73,36.68,36.72,35000.0,26.4469,26.483,26.4469,26.4758,35000.0
2009-07-23 14:20:00,36.71,36.72,36.66,36.68,32800.0,26.4686,26.4758,26.4325,26.4469,32800.0
2009-07-23 14:25:00,36.69,36.74,36.68,36.71,22000.0,26.4541,26.4902,26.4469,26.4686,22000.0
2009-07-23 14:30:00,36.71,36.74,36.69,36.7,33200.0,26.4686,26.4902,26.4541,26.4613,33200.0
2009-07-23 14:35:00,36.71,36.74,36.67,36.71,45800.0,26.4686,26.4902,26.4397,26.4686,45800.0
2009-07-23 14:40:00,36.72,36.76,36.72,36.74,31000.0,26.4758,26.5046,26.4758,26.4902,31000.0
2009-07-23 14:45:00,36.75,36.81,36.74,36.78,31800.0,26.4974,26.5407,26.4902,26.519,31800.0
2009-07-23 14:50:00,36.78,36.78,36.72,36.73,26800.0,26.519,26.519,26.4758,26.483,26800.0
2009-07-23 14:55:00,36.74,36.77,36.71,36.74,37600.0,26.4902,26.5118,26.4686,26.4902,37600.0
2009-07-23 15:00:00,36.76,36.85,36.74,36.83,66200.0,26.5046,26.5695,26.4902,26.5551,66200.0
2009-07-23 15:05:00,36.85,36.85,36.75,36.78,66800.0,26.5695,26.5695,26.4974,26.519,66800.0
2009-07-23 15:10:00,36.8,36.83,36.74,36.82,119400.0,26.5334,26.5551,26.4902,26.5479,119400.0
2009-07-23 15:15:00,36.82,36.84,36.8,36.84,50600.0,26.5479,26.5623,26.5334,26.5623,50600.0
2009-07-23 15:20:00,36.84,36.87,36.81,36.85,71400.0,26.5623,26.5839,26.5407,26.5695,71400.0
2009-07-23 15:25:00,36.86,36.91,36.84,36.89,49800.0,26.5767,26.6128,26.5623,26.5983,49800.0
2009-07-23 15:30:00,36.88,36.9,36.83,36.85,114000.0,26.5911,26.6055,26.5551,26.5695,114000.0
2009-07-23 15:35:00,36.85,36.91,36.83,36.9,109000.0,26.5695,26.6128,26.5551,26.6055,109000.0
2009-07-23 15:40:00,36.9,36.99,36.9,36.99,134000.0,26.6055,26.6704,26.6055,26.6704,134000.0
2009-07-23 15:45:00,36.99,36.99,36.88,36.89,174600.0,26.6704,26.6704,26.5911,26.5983,174600.0
2009-07-23 15:50:00,36.89,36.92,36.8,36.86,168800.0,26.5983,26.62,26.5334,26.5767,168800.0
2009-07-23 15:55:00,36.85,36.91,36.83,36.88,232600.0,26.5695,26.6128,26.5551,26.5911,232600.0
2009-07-24 09:30:00,36.76,36.97,36.66,36.91,92600.0,26.5046,26.656,26.4325,26.6128,92600.0
2009-07-24 09:35:00,36.91,37.13,36.91,37.06,119000.0,26.6128,26.7714,26.6128,26.7209,119000.0
2009-07-24 09:40:00,37.07,37.37,36.95,37.22,135200.0,26.7281,26.9444,26.6416,26.8363,135200.0
2009-07-24 09:45:00,37.23,37.38,37.13,37.19,202800.0,26.8435,26.9516,26.7714,26.8146,202800.0
2009-07-24 09:50:00,37.2,37.26,37.1,37.18,81200.0,26.8219,26.8651,26.7498,26.8074,81200.0
2009-07-24 09:55:00,37.19,37.19,36.77,36.88,135600.0,26.8146,26.8146,26.5118,26.5911,135600.0
2009-07-24 10:00:00,36.88,36.9,36.74,36.88,114000.0,26.5911,26.6055,26.4902,26.5911,114000.0
2009-07-24 10:05:00,36.89,37.01,36.77,36.8,117800.0,26.5983,26.6849,26.5118,26.5334,117800.0
2009-07-24 10:10:00,36.81,36.87,36.71,36.74,75000.0,26.5407,26.5839,26.4686,26.4902,75000.0
2009-07-24 10:15:00,36.73,36.89,36.69,36.87,91000.0,26.483,26.5983,26.4541,26.5839,91000.0
2009-07-24 10:20:00,36.87,36.92,36.77,36.83,60000.0,26.5839,26.62,26.5118,26.5551,60000.0
2009-07-24 10:25:00,36.84,36.92,36.73,36.92,63200.0,26.5623,26.62,26.483,26.62,63200.0
2009-07-24 10:30:00,36.92,36.93,36.83,36.91,42600.0,26.62,26.6272,26.5551,26.6128,42600.0
2009-07-24 10:35:00,36.92,36.96,36.8,36.83,45200.0,26.62,26.6488,26.5334,26.5551,45200.0
2009-07-24 10:40:00,36.85,36.9,36.83,36.83,46000.0,26.5695,26.6055,26.5551,26.5551,46000.0
2009-07-24 10:45:00,36.82,37.01,36.79,36.97,60800.0,26.5479,26.6849,26.5262,26.656,60800.0
2009-07-24 10:50:00,36.97,36.99,36.74,36.76,65800.0,26.656,26.6704,26.4902,26.5046,65800.0
2009-07-24 10:55:00,36.76,36.82,36.68,36.8,44000.0,26.5046,26.5479,26.4469,26.5334,44000.0
2009-07-24 11:00:00,36.79,36.83,36.72,36.82,38000.0,26.5262,26.5551,26.4758,26.5479,38000.0
2009-07-24 11:05:00,36.81,36.86,36.77,36.77,22600.0,26.5407,26.5767,26.5118,26.5118,22600.0
2009-07-24 11:10:00,36.76,36.93,36.76,36.92,29200.0,26.5046,26.6272,26.5046,26.62,29200.0
2009-07-24 11:15:00,36.93,37.02,36.92,36.99,26200.0,26.6272,26.6921,26.62,26.6704,26200.0
2009-07-24 11:20:00,37.01,37.08,37.01,37.02,29400.0,26.6849,26.7353,26.6849,26.6921,29400.0
2009-07-24 11:25:00,37.02,37.06,37.0,37.03,35400.0,26.6921,26.7209,26.6776,26.6993,35400.0
2009-07-24 11:30:00,37.05,37.09,37.03,37.05,32000.0,26.7137,26.7425,26.6993,26.7137,32000.0
2009-07-24 11:35:00,37.02,37.04,36.98,37.02,50200.0,26.6921,26.7065,26.6632,26.6921,50200.0
2009-07-24 11:40:00,37.02,37.03,36.92,36.92,41800.0,26.6921,26.6993,26.62,26.62,41800.0
2009-07-24 11:45:00,36.93,36.94,36.87,36.89,32400.0,26.6272,26.6344,26.5839,26.5983,32400.0
2009-07-24 11:50:00,36.92,36.94,36.9,36.91,18800.0,26.62,26.6344,26.6055,26.6128,18800.0
2009-07-24 11:55:00,36.91,37.02,36.9,36.99,38600.0,26.6128,26.6921,26.6055,26.6704,38600.0
2009-07-24 12:00:00,36.99,37.06,36.99,37.04,16000.0,26.6704,26.7209,26.6704,26.7065,16000.0
2009-07-24 12:05:00,37.02,37.05,37.01,37.02,10800.0,26.6921,26.7137,26.6849,26.6921,10800.0
2009-07-24 12:10:00,37.01,37.02,36.98,36.99,13800.0,26.6849,26.6921,26.6632,26.6704,13800.0
2009-07-24 12:15:00,36.99,37.02,36.96,36.96,12600.0,26.6704,26.6921,26.6488,26.6488,12600.0
2009-07-24 12:20:00,36.96,36.99,36.92,36.98,50800.0,26.6488,26.6704,26.62,26.6632,50800.0
2009-07-24 12:25:00,36.98,37.06,36.97,37.06,26800.0,26.6632,26.7209,26.656,26.7209,26800.0
2009-07-24 12:30:00,37.05,37.09,37.05,37.07,10000.0,26.7137,26.7425,26.7137,26.7281,10000.0
2009-07-24 12:35:00,37.07,37.13,37.07,37.13,37000.0,26.7281,26.7714,26.7281,26.7714,37000.0
2009-07-24 12:40:00,37.13,37.17,37.12,37.16,37000.0,26.7714,26.8002,26.7642,26.793,37000.0
2009-07-24 12:45:00,37.13,37.16,37.12,37.13,21400.0,26.7714,26.793,26.7642,26.7714,21400.0
2009-07-24 12:50:00,37.12,37.19,37.11,37.16,24400.0,26.7642,26.8146,26.757,26.793,24400.0
2009-07-24 12:55:00,37.15,37.15,37.06,37.08,27800.0,26.7858,26.7858,26.7209,26.7353,27800.0
2009-07-24 13:00:00,37.09,37.11,37.06,37.09,12800.0,26.7425,26.757,26.7209,26.7425,12800.0
2009-07-24 13:05:00,37.1,37.16,37.07,37.15,31600.0,26.7498,26.793,26.7281,26.7858,31600.0
2009-07-24 13:10:00,37.16,37.18,37.15,37.16,11600.0,26.793,26.8074,26.7858,26.793,11600.0
2009-07-24 13:15:00,37.16,37.23,37.16,37.23,23800.0,26.793,26.8435,26.793,26.8435,23800.0
2009-07-24 13:20:00,37.23,37.24,37.18,37.22,40200.0,26.8435,26.8507,26.8074,26.8363,40200.0
2009-07-24 13:25:00,37.22,37.22,37.2,37.21,12200.0,26.8363,26.8363,26.8219,26.8291,12200.0
2009-07-24 13:30:00,37.21,37.38,37.21,37.35,41800.0,26.8291,26.9516,26.8291,26.93,41800.0
2009-07-24 13:35:00,37.34,37.34,37.27,37.32,31600.0,26.9228,26.9228,26.8723,26.9084,31600.0
2009-07-24 13:40:00,37.3,37.32,37.24,37.24,15600.0,26.894,26.9084,26.8507,26.8507,15600.0
2009-07-24 13:45:00,37.24,37.29,37.24,37.25,21400.0,26.8507,26.8867,26.8507,26.8579,21400.0
2009-07-24 13:50:00,37.27,37.29,37.25,37.26,21800.0,26.8723,26.8867,26.8579,26.8651,21800.0
2009-07-24 13:55:00,37.27,37.29,37.26,37.28,9200.0,26.8723,26.8867,26.8651,26.8795,9200.0
2009-07-24 14:00:00,37.29,37.33,37.26,37.27,48200.0,26.8867,26.9156,26.8651,26.8723,48200.0
2009-07-24 14:05:00,37.27,37.33,37.25,37.31,19400.0,26.8723,26.9156,26.8579,26.9012,19400.0
2009-07-24 14:10:00,37.32,37.32,37.26,37.27,33000.0,26.9084,26.9084,26.8651,26.8723,33000.0
2009-07-24 14:15:00,37.27,37.29,37.23,37.24,22800.0,26.8723,26.8867,26.8435,26.8507,22800.0
2009-07-24 14:20:00,37.23,37.24,37.2,37.23,30000.0,26.8435,26.8507,26.8219,26.8435,30000.0
2009-07-24 14:25:00,37.22,37.27,37.21,37.25,43600.0,26.8363,26.8723,26.8291,26.8579,43600.0
2009-07-24 14:30:00,37.25,37.28,37.23,37.25,28400.0,26.8579,26.8795,26.8435,26.8579,28400.0
2009-07-24 14:35:00,37.25,37.27,37.23,37.24,18000.0,26.8579,26.8723,26.8435,26.8507,18000.0
2009-07-24 14:40:00,37.24,37.26,37.23,37.24,25600.0,26.8507,26.8651,26.8435,26.8507,25600.0
2009-07-24 14:45:00,37.23,37.31,37.23,37.27,46200.0,26.8435,26.9012,26.8435,26.8723,46200.0
2009-07-24 14:50:00,37.27,37.28,37.22,37.22,34600.0,26.8723,26.8795,26.8363,26.8363,34600.0
2009-07-24 14:55:00,37.22,37.24,37.21,37.24,20600.0,26.8363,26.8507,26.8291,26.8507,20600.0
2009-07-24 15:00:00,37.24,37.27,37.22,37.26,54400.0,26.8507,26.8723,26.8363,26.8651,54400.0
2009-07-24 15:05:00,37.24,37.24,37.2,37.22,59600.0,26.8507,26.8507,26.8219,26.8363,59600.0
2009-07-24 15:10:00,37.23,37.25,37.19,37.2,48000.0,26.8435,26.8579,26.8146,26.8219,48000.0
2009-07-24 15:15:00,37.2,37.22,37.17,37.19,55000.0,26.8219,26.8363,26.8002,26.8146,55000.0
2009-07-24 15:20:00,37.19,37.29,37.19,37.27,52600.0,26.8146,26.8867,26.8146,26.8723,52600.0
2009-07-24 15:25:00,37.27,37.32,37.24,37.26,81800.0,26.8723,26.9084,26.8507,26.8651,81800.0
2009-07-24 15:30:00,37.26,37.27,37.21,37.24,80800.0,26.8651,26.8723,26.8291,26.8507,80800.0
2009-07-24 15:35:00,37.24,37.29,37.17,37.19,117200.0,26.8507,26.8867,26.8002,26.8146,117200.0
2009-07-24 15:40:00,37.2,37.24,37.18,37.24,86600.0,26.8219,26.8507,26.8074,26.8507,86600.0
2009-07-24 15:45:00,37.24,37.33,37.22,37.31,103200.0,26.8507,26.9156,26.8363,26.9012,103200.0
2009-07-24 15:50:00,37.31,37.37,37.29,37.31,156800.0,26.9012,26.9444,26.8867,26.9012,156800.0
2009-07-24 15:55:00,37.31,37.35,37.27,37.33,339600.0,26.9012,26.93,26.8723,26.9156,339600.0
2009-07-27 09:30:00,37.43,37.43,37.03,37.15,95400.0,26.9877,26.9877,26.6993,26.7858,95400.0
2009-07-27 09:35:00,37.15,37.15,37.0,37.07,156600.0,26.7858,26.7858,26.6776,26.7281,156600.0
2009-07-27 09:40:00,37.06,37.1,37.01,37.02,93400.0,26.7209,26.7498,26.6849,26.6921,93400.0
2009-07-27 09:45:00,37.05,37.08,37.02,37.07,94200.0,26.7137,26.7353,26.6921,26.7281,94200.0
2009-07-27 09:50:00,37.07,37.15,37.06,37.12,73600.0,26.7281,26.7858,26.7209,26.7642,73600.0
2009-07-27 09:55:00,37.1,37.15,37.06,37.12,57000.0,26.7498,26.7858,26.7209,26.7642,57000.0
2009-07-27 10:00:00,37.13,37.35,37.12,37.24,145800.0,26.7714,26.93,26.7642,26.8507,145800.0
2009-07-27 10:05:00,37.24,37.32,37.11,37.12,50200.0,26.8507,26.9084,26.757,26.7642,50200.0
2009-07-27 10:10:00,37.12,37.16,37.02,37.02,124800.0,26.7642,26.793,26.6921,26.6921,124800.0
2009-07-27 10:15:00,37.03,37.08,37.02,37.03,96600.0,26.6993,26.7353,26.6921,26.6993,96600.0
2009-07-27 10:20:00,37.03,37.09,37.02,37.04,106800.0,26.6993,26.7425,26.6921,26.7065,106800.0
2009-07-27 10:25:00,37.04,37.08,37.02,37.03,129800.0,26.7065,26.7353,26.6921,26.6993,129800.0
2009-07-27 10:30:00,37.02,37.07,37.0,37.01,174000.0,26.6921,26.7281,26.6776,26.6849,174000.0
2009-07-27 10:35:00,37.02,37.08,37.0,37.06,290000.0,26.6921,26.7353,26.6776,26.7209,290000.0
2009-07-27 10:40:00,37.05,37.15,37.02,37.1,61800.0,26.7137,26.7858,26.6921,26.7498,61800.0
2009-07-27 10:45:00,37.1,37.22,37.07,37.21,60400.0,26.7498,26.8363,26.7281,26.8291,60400.0
2009-07-27 10:50:00,37.2,37.21,37.13,37.16,36600.0,26.8219,26.8291,26.7714,26.793,36600.0
2009-07-27 10:55:00,37.17,37.17,37.05,37.12,39000.0,26.8002,26.8002,26.7137,26.7642,39000.0
2009-07-27 11:00:00,37.13,37.2,37.13,37.17,27600.0,26.7714,26.8219,26.7714,26.8002,27600.0
2009-07-27 11:05:00,37.17,37.19,37.13,37.15,19800.0,26.8002,26.8146,26.7714,26.7858,19800.0
2009-07-27 11:10:00,37.15,37.27,37.13,37.24,51000.0,26.7858,26.8723,26.7714,26.8507,51000.0
2009-07-27 11:15:00,37.27,37.3,37.24,37.25,48400.0,26.8723,26.894,26.8507,26.8579,48400.0
2009-07-27 11:20:00,37.25,37.41,37.25,37.39,43600.0,26.8579,26.9733,26.8579,26.9588,43600.0
2009-07-27 11:25:00,37.39,37.4,37.27,37.29,36800.0,26.9588,26.9661,26.8723,26.8867,36800.0
2009-07-27 11:30:00,37.3,37.33,37.25,37.31,42200.0,26.894,26.9156,26.8579,26.9012,42200.0
2009-07-27 11:35:00,37.31,37.33,37.22,37.23,36600.0,26.9012,26.9156,26.8363,26.8435,36600.0
2009-07-27 11:40:00,37.21,37.3,37.21,37.26,26000.0,26.8291,26.894,26.8291,26.8651,26000.0
2009-07-27 11:45:00,37.26,37.38,37.26,37.35,38600.0,26.8651,26.9516,26.8651,26.93,38600.0
2009-07-27 11:50:00,37.35,37.38,37.34,37.35,36800.0,26.93,26.9516,26.9228,26.93,36800.0
2009-07-27 11:55:00,37.37,37.38,37.26,37.26,30800.0,26.9444,26.9516,26.8651,26.8651,30800.0
2009-07-27 12:00:00,37.26,37.27,37.2,37.24,18400.0,26.8651,26.8723,26.8219,26.8507,18400.0
2009-07-27 12:05:00,37.22,37.24,37.19,37.22,22800.0,26.8363,26.8507,26.8146,26.8363,22800.0
2009-07-27 12:10:00,37.21,37.21,37.17,37.18,12600.0,26.8291,26.8291,26.8002,26.8074,12600.0
2009-07-27 12:15:00,37.19,37.29,37.19,37.29,21000.0,26.8146,26.8867,26.8146,26.8867,21000.0
2009-07-27 12:20:00,37.3,37.32,37.23,37.32,24800.0,26.894,26.9084,26.8435,26.9084,24800.0
2009-07-27 12:25:00,37.31,37.31,37.24,37.27,24600.0,26.9012,26.9012,26.8507,26.8723,24600.0
2009-07-27 12:30:00,37.29,37.3,37.21,37.24,15400.0,26.8867,26.894,26.8291,26.8507,15400.0
2009-07-27 12:35:00,37.24,37.31,37.24,37.3,10200.0,26.8507,26.9012,26.8507,26.894,10200.0
2009-07-27 12:40:00,37.32,37.35,37.27,37.27,20600.0,26.9084,26.93,26.8723,26.8723,20600.0
2009-07-27 12:45:00,37.27,37.27,37.17,37.21,20000.0,26.8723,26.8723,26.8002,26.8291,20000.0
2009-07-27 12:50:00,37.21,37.33,37.19,37.27,47400.0,26.8291,26.9156,26.8146,26.8723,47400.0
2009-07-27 12:55:00,37.28,37.33,37.27,37.3,19800.0,26.8795,26.9156,26.8723,26.894,19800.0
2009-07-27 13:00:00,37.32,37.35,37.26,37.32,35600.0,26.9084,26.93,26.8651,26.9084,35600.0
2009-07-27 13:05:00,37.32,37.37,37.32,37.36,30200.0,26.9084,26.9444,26.9084,26.9372,30200.0
2009-07-27 13:10:00,37.36,37.38,37.27,37.33,33800.0,26.9372,26.9516,26.8723,26.9156,33800.0
2009-07-27 13:15:00,37.31,37.35,37.25,37.25,32000.0,26.9012,26.93,26.8579,26.8579,32000.0
2009-07-27 13:20:00,37.27,37.27,37.21,37.24,21400.0,26.8723,26.8723,26.8291,26.8507,21400.0
2009-07-27 13:25:00,37.24,37.25,37.2,37.22,22200.0,26.8507,26.8579,26.8219,26.8363,22200.0
2009-07-27 13:30:00,37.2,37.3,37.19,37.29,39200.0,26.8219,26.894,26.8146,26.8867,39200.0
2009-07-27 13:35:00,37.29,37.37,37.29,37.36,33000.0,26.8867,26.9444,26.8867,26.9372,33000.0
2009-07-27 13:40:00,37.37,37.41,37.35,37.37,41200.0,26.9444,26.9733,26.93,26.9444,41200.0
2009-07-27 13:45:00,37.35,37.48,37.35,37.44,49800.0,26.93,27.0237,26.93,26.9949,49800.0
2009-07-27 13:50:00,37.45,37.45,37.32,37.32,94400.0,27.0021,27.0021,26.9084,26.9084,94400.0
2009-07-27 13:55:00,37.32,37.44,37.32,37.34,46000.0,26.9084,26.9949,26.9084,26.9228,46000.0
2009-07-27 14:00:00,37.35,37.37,37.25,37.26,96600.0,26.93,26.9444,26.8579,26.8651,96600.0
2009-07-27 14:05:00,37.26,37.31,37.24,37.31,36400.0,26.8651,26.9012,26.8507,26.9012,36400.0
2009-07-27 14:10:00,37.32,37.32,37.25,37.27,33000.0,26.9084,26.9084,26.8579,26.8723,33000.0
2009-07-27 14:15:00,37.27,37.29,37.23,37.23,72200.0,26.8723,26.8867,26.8435,26.8435,72200.0
2009-07-27 14:20:00,37.22,37.24,37.21,37.21,48600.0,26.8363,26.8507,26.8291,26.8291,48600.0
2009-07-27 14:25:00,37.2,37.23,37.15,37.19,33000.0,26.8219,26.8435,26.7858,26.8146,33000.0
2009-07-27 14:30:00,37.19,37.19,37.15,37.19,14800.0,26.8146,26.8146,26.7858,26.8146,14800.0
2009-07-27 14:35:00,37.19,37.23,37.15,37.2,66000.0,26.8146,26.8435,26.7858,26.8219,66000.0
2009-07-27 14:40:00,37.2,37.24,37.16,37.22,60000.0,26.8219,26.8507,26.793,26.8363,60000.0
2009-07-27 14:45:00,37.23,37.24,37.18,37.19,77200.0,26.8435,26.8507,26.8074,26.8146,77200.0
2009-07-27 14:50:00,37.19,37.19,37.12,37.14,44800.0,26.8146,26.8146,26.7642,26.7786,44800.0
2009-07-27 14:55:00,37.14,37.17,37.1,37.12,59400.0,26.7786,26.8002,26.7498,26.7642,59400.0
2009-07-27 15:00:00,37.12,37.21,37.12,37.15,61000.0,26.7642,26.8291,26.7642,26.7858,61000.0
2009-07-27 15:05:00,37.16,37.18,37.12,37.13,54800.0,26.793,26.8074,26.7642,26.7714,54800.0
2009-07-27 15:10:00,37.14,37.19,37.1,37.17,36000.0,26.7786,26.8146,26.7498,26.8002,36000.0
2009-07-27 15:15:00,37.18,37.22,37.12,37.13,76800.0,26.8074,26.8363,26.7642,26.7714,76800.0
2009-07-27 15:20:00,37.13,37.15,37.1,37.1,39000.0,26.7714,26.7858,26.7498,26.7498,39000.0
2009-07-27 15:25:00,37.1,37.16,37.1,37.12,105800.0,26.7498,26.793,26.7498,26.7642,105800.0
2009-07-27 15:30:00,37.12,37.13,37.04,37.07,127800.0,26.7642,26.7714,26.7065,26.7281,127800.0
2009-07-27 15:35:00,37.06,37.09,37.01,37.05,82400.0,26.7209,26.7425,26.6849,26.7137,82400.0
2009-07-27 15:40:00,37.05,37.12,37.04,37.1,106000.0,26.7137,26.7642,26.7065,26.7498,106000.0
2009-07-27 15:45:00,37.1,37.12,37.02,37.04,143800.0,26.7498,26.7642,26.6921,26.7065,143800.0
2009-07-27 15:50:00,37.05,37.15,37.05,37.12,178600.0,26.7137,26.7858,26.7137,26.7642,178600.0
2009-07-27 15:55:00,37.12,37.2,37.09,37.17,191600.0,26.7642,26.8219,26.7425,26.8002,191600.0
2009-07-28 09:30:00,36.67,36.81,36.41,36.76,120000.0,26.4397,26.5407,26.2522,26.5046,120000.0
2009-07-28 09:35:00,36.77,36.8,36.53,36.65,118200.0,26.5118,26.5334,26.3388,26.4253,118200.0
2009-07-28 09:40:00,36.68,36.74,36.46,36.52,98000.0,26.4469,26.4902,26.2883,26.3316,98000.0
2009-07-28 09:45:00,36.52,36.78,36.52,36.77,63400.0,26.3316,26.519,26.3316,26.5118,63400.0
2009-07-28 09:50:00,36.76,36.92,36.76,36.92,65800.0,26.5046,26.62,26.5046,26.62,65800.0
2009-07-28 09:55:00,36.93,37.08,36.92,37.07,62200.0,26.6272,26.7353,26.62,26.7281,62200.0
2009-07-28 10:00:00,37.05,37.05,36.73,36.81,136600.0,26.7137,26.7137,26.483,26.5407,136600.0
2009-07-28 10:05:00,36.82,36.84,36.57,36.62,155600.0,26.5479,26.5623,26.3676,26.4037,155600.0
2009-07-28 10:10:00,36.6,36.67,36.4,36.42,176600.0,26.3892,26.4397,26.245,26.2595,176600.0
2009-07-28 10:15:00,36.43,36.49,36.33,36.47,148000.0,26.2667,26.3099,26.1946,26.2955,148000.0
2009-07-28 10:20:00,36.46,36.51,36.42,36.45,68200.0,26.2883,26.3244,26.2595,26.2811,68200.0
2009-07-28 10:25:00,36.45,36.47,36.32,36.35,96200.0,26.2811,26.2955,26.1874,26.209,96200.0
2009-07-28 10:30:00,36.33,36.35,36.23,36.23,35600.0,26.1946,26.209,26.1225,26.1225,35600.0
2009-07-28 10:35:00,36.23,36.24,36.17,36.21,62200.0,26.1225,26.1297,26.0792,26.108,62200.0
2009-07-28 10:40:00,36.21,36.25,36.17,36.2,52200.0,26.108,26.1369,26.0792,26.1008,52200.0
2009-07-28 10:45:00,36.21,36.36,36.2,36.34,46000.0,26.108,26.2162,26.1008,26.2018,46000.0
2009-07-28 10:50:00,36.35,36.42,36.31,36.38,60200.0,26.209,26.2595,26.1801,26.2306,60200.0
2009-07-28 10:55:00,36.36,36.41,36.35,36.35,29200.0,26.2162,26.2522,26.209,26.209,29200.0
2009-07-28 11:00:00,36.35,36.35,36.24,36.24,24400.0,26.209,26.209,26.1297,26.1297,24400.0
2009-07-28 11:05:00,36.22,36.26,36.09,36.12,37600.0,26.1153,26.1441,26.0215,26.0432,37600.0
2009-07-28 11:10:00,36.11,36.12,36.07,36.08,35000.0,26.0359,26.0432,26.0071,26.0143,35000.0
2009-07-28 11:15:00,36.08,36.17,36.08,36.16,23600.0,26.0143,26.0792,26.0143,26.072,23600.0
2009-07-28 11:20:00,36.16,36.16,36.06,36.07,27800.0,26.072,26.072,25.9999,26.0071,27800.0
2009-07-28 11:25:00,36.06,36.06,35.92,35.94,50400.0,25.9999,25.9999,25.899,25.9134,50400.0
2009-07-28 11:30:00,35.93,35.93,35.8,35.82,86600.0,25.9062,25.9062,25.8124,25.8268,86600.0
2009-07-28 11:35:00,35.81,35.85,35.76,35.85,78800.0,25.8196,25.8485,25.7836,25.8485,78800.0
2009-07-28 11:40:00,35.86,35.99,35.86,35.98,54400.0,25.8557,25.9494,25.8557,25.9422,54400.0
2009-07-28 11:45:00,35.99,36.13,35.97,36.07,44400.0,25.9494,26.0504,25.935,26.0071,44400.0
2009-07-28 11:50:00,36.06,36.11,36.05,36.07,32800.0,25.9999,26.0359,25.9927,26.0071,32800.0
2009-07-28 11:55:00,36.08,36.1,36.01,36.07,52400.0,26.0143,26.0287,25.9638,26.0071,52400.0
2009-07-28 12:00:00,36.07,36.07,36.01,36.04,25400.0,26.0071,26.0071,25.9638,25.9855,25400.0
2009-07-28 12:05:00,36.05,36.09,35.98,36.07,34800.0,25.9927,26.0215,25.9422,26.0071,34800.0
2009-07-28 12:10:00,36.09,36.21,36.06,36.19,33200.0,26.0215,26.108,25.9999,26.0936,33200.0
2009-07-28 12:15:00,36.2,36.22,36.15,36.17,15000.0,26.1008,26.1153,26.0648,26.0792,15000.0
2009-07-28 12:20:00,36.16,36.19,36.1,36.12,13400.0,26.072,26.0936,26.0287,26.0432,13400.0
2009-07-28 12:25:00,36.12,36.13,36.1,36.1,10000.0,26.0432,26.0504,26.0287,26.0287,10000.0
2009-07-28 12:30:00,36.09,36.16,36.09,36.16,13200.0,26.0215,26.072,26.0215,26.072,13200.0
2009-07-28 12:35:00,36.15,36.21,36.15,36.18,15200.0,26.0648,26.108,26.0648,26.0864,15200.0
2009-07-28 12:40:00,36.18,36.18,36.14,36.14,11400.0,26.0864,26.0864,26.0576,26.0576,11400.0
2009-07-28 12:45:00,36.14,36.21,36.14,36.16,21000.0,26.0576,26.108,26.0576,26.072,21000.0
2009-07-28 12:50:00,36.16,36.17,36.13,36.15,15600.0,26.072,26.0792,26.0504,26.0648,15600.0
2009-07-28 12:55:00,36.16,36.19,36.14,36.19,10800.0,26.072,26.0936,26.0576,26.0936,10800.0
2009-07-28 13:00:00,36.19,36.2,36.12,36.13,25200.0,26.0936,26.1008,26.0432,26.0504,25200.0
2009-07-28 13:05:00,36.12,36.12,36.02,36.11,18000.0,26.0432,26.0432,25.9711,26.0359,18000.0
2009-07-28 13:10:00,36.12,36.27,36.11,36.24,43400.0,26.0432,26.1513,26.0359,26.1297,43400.0
2009-07-28 13:15:00,36.24,36.26,36.22,36.23,9600.0,26.1297,26.1441,26.1153,26.1225,9600.0
2009-07-28 13:20:00,36.22,36.28,36.22,36.27,18000.0,26.1153,26.1585,26.1153,26.1513,18000.0
2009-07-28 13:25:00,36.28,36.31,36.23,36.27,17000.0,26.1585,26.1801,26.1225,26.1513,17000.0
2009-07-28 13:30:00,36.28,36.31,36.24,36.27,14600.0,26.1585,26.1801,26.1297,26.1513,14600.0
2009-07-28 13:35:00,36.24,36.29,36.23,36.26,6000.0,26.1297,26.1657,26.1225,26.1441,6000.0
2009-07-28 13:40:00,36.27,36.3,36.23,36.27,32000.0,26.1513,26.1729,26.1225,26.1513,32000.0
2009-07-28 13:45:00,36.26,36.27,36.23,36.27,21600.0,26.1441,26.1513,26.1225,26.1513,21600.0
2009-07-28 13:50:00,36.26,36.37,36.24,36.35,25200.0,26.1441,26.2234,26.1297,26.209,25200.0
2009-07-28 13:55:00,36.35,36.44,36.34,36.39,36600.0,26.209,26.2739,26.2018,26.2378,36600.0
2009-07-28 14:00:00,36.39,36.42,36.32,36.41,31400.0,26.2378,26.2595,26.1874,26.2522,31400.0
2009-07-28 14:05:00,36.41,36.5,36.38,36.5,26800.0,26.2522,26.3171,26.2306,26.3171,26800.0
2009-07-28 14:10:00,36.5,36.54,36.48,36.51,31000.0,26.3171,26.346,26.3027,26.3244,31000.0
2009-07-28 14:15:00,36.51,36.58,36.51,36.52,48800.0,26.3244,26.3748,26.3244,26.3316,48800.0
2009-07-28 14:20:00,36.52,36.58,36.49,36.51,38000.0,26.3316,26.3748,26.3099,26.3244,38000.0
2009-07-28 14:25:00,36.52,36.55,36.46,36.55,16200.0,26.3316,26.3532,26.2883,26.3532,16200.0
2009-07-28 14:30:00,36.53,36.7,36.53,36.7,82400.0,26.3388,26.4613,26.3388,26.4613,82400.0
2009-07-28 14:35:00,36.7,36.73,36.57,36.59,45400.0,26.4613,26.483,26.3676,26.382,45400.0
2009-07-28 14:40:00,36.6,36.65,36.52,36.55,33400.0,26.3892,26.4253,26.3316,26.3532,33400.0
2009-07-28 14:45:00,36.52,36.63,36.52,36.61,9200.0,26.3316,26.4109,26.3316,26.3965,9200.0
2009-07-28 14:50:00,36.6,36.6,36.49,36.51,21800.0,26.3892,26.3892,26.3099,26.3244,21800.0
2009-07-28 14:55:00,36.49,36.55,36.46,36.54,26200.0,26.3099,26.3532,26.2883,26.346,26200.0
2009-07-28 15:00:00,36.55,36.55,36.47,36.55,33600.0,26.3532,26.3532,26.2955,26.3532,33600.0
2009-07-28 15:05:00,36.55,36.61,36.52,36.52,40600.0,26.3532,26.3965,26.3316,26.3316,40600.0
2009-07-28 15:10:00,36.52,36.61,36.51,36.59,45800.0,26.3316,26.3965,26.3244,26.382,45800.0
2009-07-28 15:15:00,36.58,36.63,36.51,36.51,52600.0,26.3748,26.4109,26.3244,26.3244,52600.0
2009-07-28 15:20:00,36.53,36.57,36.44,36.49,51800.0,26.3388,26.3676,26.2739,26.3099,51800.0
2009-07-28 15:25:00,36.49,36.58,36.48,36.52,59600.0,26.3099,26.3748,26.3027,26.3316,59600.0
2009-07-28 15:30:00,36.53,36.6,36.51,36.58,86200.0,26.3388,26.3892,26.3244,26.3748,86200.0
2009-07-28 15:35:00,36.59,36.6,36.5,36.51,94200.0,26.382,26.3892,26.3171,26.3244,94200.0
2009-07-28 15:40:00,36.51,36.68,36.49,36.67,101800.0,26.3244,26.4469,26.3099,26.4397,101800.0
2009-07-28 15:45:00,36.67,36.73,36.66,36.68,115400.0,26.4397,26.483,26.4325,26.4469,115400.0
2009-07-28 15:50:00,36.68,36.74,36.65,36.69,89800.0,26.4469,26.4902,26.4253,26.4541,89800.0
2009-07-28 15:55:00,36.69,36.81,36.69,36.73,168000.0,26.4541,26.5407,26.4541,26.483,168000.0
2009-07-29 09:30:00,36.16,36.16,35.68,35.83,192400.0,26.072,26.072,25.7259,25.8341,192400.0
2009-07-29 09:35:00,35.82,35.85,35.48,35.54,86800.0,25.8268,25.8485,25.5817,25.625,86800.0
2009-07-29 09:40:00,35.54,35.56,35.39,35.47,56200.0,25.625,25.6394,25.5168,25.5745,56200.0
2009-07-29 09:45:00,35.45,35.6,35.44,35.44,65600.0,25.5601,25.6682,25.5529,25.5529,65600.0
2009-07-29 09:50:00,35.44,35.46,35.34,35.36,63800.0,25.5529,25.5673,25.4808,25.4952,63800.0
2009-07-29 09:55:00,35.36,35.54,35.34,35.52,60000.0,25.4952,25.625,25.4808,25.6105,60000.0
2009-07-29 10:00:00,35.54,35.74,35.54,35.74,71400.0,25.625,25.7692,25.625,25.7692,71400.0
2009-07-29 10:05:00,35.77,35.79,35.58,35.58,161000.0,25.7908,25.8052,25.6538,25.6538,161000.0
2009-07-29 10:10:00,35.59,35.7,35.52,35.68,54000.0,25.661,25.7403,25.6105,25.7259,54000.0
2009-07-29 10:15:00,35.69,35.71,35.48,35.48,76800.0,25.7331,25.7475,25.5817,25.5817,76800.0
2009-07-29 10:20:00,35.5,35.53,35.4,35.44,64600.0,25.5961,25.6178,25.524,25.5529,64600.0
2009-07-29 10:25:00,35.44,35.65,35.42,35.59,50800.0,25.5529,25.7043,25.5384,25.661,50800.0
2009-07-29 10:30:00,35.58,35.6,35.19,35.2,157000.0,25.6538,25.6682,25.3726,25.3798,157000.0
2009-07-29 10:35:00,35.2,35.21,35.06,35.15,85600.0,25.3798,25.387,25.2789,25.3438,85600.0
2009-07-29 10:40:00,35.14,35.21,35.13,35.13,36600.0,25.3366,25.387,25.3293,25.3293,36600.0
2009-07-29 10:45:00,35.12,35.29,35.1,35.27,45600.0,25.3221,25.4447,25.3077,25.4303,45600.0
2009-07-29 10:50:00,35.27,35.36,35.26,35.36,51800.0,25.4303,25.4952,25.4231,25.4952,51800.0
2009-07-29 10:55:00,35.35,35.36,35.22,35.24,81600.0,25.488,25.4952,25.3942,25.4087,81600.0
2009-07-29 11:00:00,35.25,35.31,35.2,35.2,51200.0,25.4159,25.4591,25.3798,25.3798,51200.0
2009-07-29 11:05:00,35.2,35.28,35.11,35.27,34000.0,25.3798,25.4375,25.3149,25.4303,34000.0
2009-07-29 11:10:00,35.27,35.31,35.16,35.19,51600.0,25.4303,25.4591,25.351,25.3726,51600.0
2009-07-29 11:15:00,35.19,35.23,35.18,35.2,35600.0,25.3726,25.4014,25.3654,25.3798,35600.0
2009-07-29 11:20:00,35.21,35.26,35.2,35.24,22200.0,25.387,25.4231,25.3798,25.4087,22200.0
2009-07-29 11:25:00,35.23,35.27,35.22,35.23,21000.0,25.4014,25.4303,25.3942,25.4014,21000.0
2009-07-29 11:30:00,35.23,35.24,35.13,35.15,136000.0,25.4014,25.4087,25.3293,25.3438,136000.0
2009-07-29 11:35:00,35.16,35.22,35.16,35.21,20800.0,25.351,25.3942,25.351,25.387,20800.0
2009-07-29 11:40:00,35.21,35.21,35.09,35.16,22600.0,25.387,25.387,25.3005,25.351,22600.0
2009-07-29 11:45:00,35.16,35.27,35.16,35.27,80800.0,25.351,25.4303,25.351,25.4303,80800.0
2009-07-29 11:50:00,35.28,35.28,35.22,35.24,12200.0,25.4375,25.4375,25.3942,25.4087,12200.0
2009-07-29 11:55:00,35.24,35.35,35.24,35.35,14000.0,25.4087,25.488,25.4087,25.488,14000.0
2009-07-29 12:00:00,35.35,35.44,35.35,35.44,27400.0,25.488,25.5529,25.488,25.5529,27400.0
2009-07-29 12:05:00,35.44,35.44,35.34,35.35,18800.0,25.5529,25.5529,25.4808,25.488,18800.0
2009-07-29 12:10:00,35.35,35.35,35.31,35.32,8600.0,25.488,25.488,25.4591,25.4663,8600.0
2009-07-29 12:15:00,35.31,35.33,35.27,35.32,14800.0,25.4591,25.4736,25.4303,25.4663,14800.0
2009-07-29 12:20:00,35.33,35.35,35.28,35.29,13200.0,25.4736,25.488,25.4375,25.4447,13200.0
2009-07-29 12:25:00,35.3,35.32,35.27,35.29,25800.0,25.4519,25.4663,25.4303,25.4447,25800.0
2009-07-29 12:30:00,35.27,35.32,35.27,35.3,14800.0,25.4303,25.4663,25.4303,25.4519,14800.0
2009-07-29 12:35:00,35.32,35.43,35.32,35.43,20800.0,25.4663,25.5457,25.4663,25.5457,20800.0
2009-07-29 12:40:00,35.45,35.46,35.41,35.41,15200.0,25.5601,25.5673,25.5312,25.5312,15200.0
2009-07-29 12:45:00,35.41,35.44,35.38,35.42,11200.0,25.5312,25.5529,25.5096,25.5384,11200.0
2009-07-29 12:50:00,35.42,35.46,35.41,35.45,11200.0,25.5384,25.5673,25.5312,25.5601,11200.0
2009-07-29 12:55:00,35.46,35.47,35.38,35.39,28000.0,25.5673,25.5745,25.5096,25.5168,28000.0
2009-07-29 13:00:00,35.38,35.41,35.26,35.29,44200.0,25.5096,25.5312,25.4231,25.4447,44200.0
2009-07-29 13:05:00,35.3,35.33,35.22,35.22,32800.0,25.4519,25.4736,25.3942,25.3942,32800.0
2009-07-29 13:10:00,35.24,35.27,35.16,35.24,20600.0,25.4087,25.4303,25.351,25.4087,20600.0
2009-07-29 13:15:00,35.22,35.28,35.19,35.27,19400.0,25.3942,25.4375,25.3726,25.4303,19400.0
2009-07-29 13:20:00,35.26,35.27,35.18,35.18,53800.0,25.4231,25.4303,25.3654,25.3654,53800.0
2009-07-29 13:25:00,35.19,35.2,35.1,35.15,19400.0,25.3726,25.3798,25.3077,25.3438,19400.0
2009-07-29 13:30:00,35.13,35.16,35.1,35.1,27800.0,25.3293,25.351,25.3077,25.3077,27800.0
2009-07-29 13:35:00,35.1,35.15,35.08,35.13,53600.0,25.3077,25.3438,25.2933,25.3293,53600.0
2009-07-29 13:40:00,35.15,35.18,35.12,35.17,32800.0,25.3438,25.3654,25.3221,25.3582,32800.0
2009-07-29 13:45:00,35.17,35.19,35.13,35.16,47400.0,25.3582,25.3726,25.3293,25.351,47400.0
2009-07-29 13:50:00,35.15,35.22,35.13,35.19,25400.0,25.3438,25.3942,25.3293,25.3726,25400.0
2009-07-29 13:55:00,35.19,35.23,35.17,35.23,19600.0,25.3726,25.4014,25.3582,25.4014,19600.0
2009-07-29 14:00:00,35.22,35.27,35.16,35.24,41600.0,25.3942,25.4303,25.351,25.4087,41600.0
2009-07-29 14:05:00,35.24,35.25,35.15,35.2,24000.0,25.4087,25.4159,25.3438,25.3798,24000.0
2009-07-29 14:10:00,35.2,35.26,35.18,35.26,19000.0,25.3798,25.4231,25.3654,25.4231,19000.0
2009-07-29 14:15:00,35.24,35.31,35.22,35.3,25600.0,25.4087,25.4591,25.3942,25.4519,25600.0
2009-07-29 14:20:00,35.29,35.31,35.26,35.27,30400.0,25.4447,25.4591,25.4231,25.4303,30400.0
2009-07-29 14:25:00,35.27,35.38,35.26,35.36,33000.0,25.4303,25.5096,25.4231,25.4952,33000.0
2009-07-29 14:30:00,35.36,35.39,35.35,35.38,27000.0,25.4952,25.5168,25.488,25.5096,27000.0
2009-07-29 14:35:00,35.38,35.39,35.29,35.32,37400.0,25.5096,25.5168,25.4447,25.4663,37400.0
2009-07-29 14:40:00,35.33,35.35,35.26,35.26,37400.0,25.4736,25.488,25.4231,25.4231,37400.0
2009-07-29 14:45:00,35.25,35.3,35.23,35.24,23200.0,25.4159,25.4519,25.4014,25.4087,23200.0
2009-07-29 14:50:00,35.25,35.26,35.2,35.22,107200.0,25.4159,25.4231,25.3798,25.3942,107200.0
2009-07-29 14:55:00,35.22,35.22,35.14,35.19,45400.0,25.3942,25.3942,25.3366,25.3726,45400.0
2009-07-29 15:00:00,35.19,35.29,35.19,35.29,40400.0,25.3726,25.4447,25.3726,25.4447,40400.0
2009-07-29 15:05:00,35.29,35.29,35.21,35.21,37800.0,25.4447,25.4447,25.387,25.387,37800.0
2009-07-29 15:10:00,35.21,35.28,35.21,35.25,70800.0,25.387,25.4375,25.387,25.4159,70800.0
2009-07-29 15:15:00,35.24,35.26,35.19,35.23,74600.0,25.4087,25.4231,25.3726,25.4014,74600.0
2009-07-29 15:20:00,35.23,35.31,35.22,35.27,51200.0,25.4014,25.4591,25.3942,25.4303,51200.0
2009-07-29 15:25:00,35.27,35.29,35.24,35.28,59400.0,25.4303,25.4447,25.4087,25.4375,59400.0
2009-07-29 15:30:00,35.29,35.36,35.29,35.35,72800.0,25.4447,25.4952,25.4447,25.488,72800.0
2009-07-29 15:35:00,35.35,35.48,35.34,35.47,100600.0,25.488,25.5817,25.4808,25.5745,100600.0
2009-07-29 15:40:00,35.47,35.52,35.45,35.47,104000.0,25.5745,25.6105,25.5601,25.5745,104000.0
2009-07-29 15:45:00,35.47,35.6,35.47,35.5,129400.0,25.5745,25.6682,25.5745,25.5961,129400.0
2009-07-29 15:50:00,35.5,35.51,35.4,35.43,135400.0,25.5961,25.6033,25.524,25.5457,135400.0
2009-07-29 15:55:00,35.43,35.52,35.41,35.45,303600.0,25.5457,25.6105,25.5312,25.5601,303600.0
2009-07-30 09:30:00,36.23,36.25,35.82,36.03,238600.0,26.1225,26.1369,25.8268,25.9783,238600.0
2009-07-30 09:35:00,36.03,36.23,35.74,35.79,167400.0,25.9783,26.1225,25.7692,25.8052,167400.0
2009-07-30 09:40:00,35.8,35.83,35.57,35.66,205400.0,25.8124,25.8341,25.6466,25.7115,205400.0
2009-07-30 09:45:00,35.65,35.67,35.45,35.65,191400.0,25.7043,25.7187,25.5601,25.7043,191400.0
2009-07-30 09:50:00,35.65,35.8,35.64,35.72,352600.0,25.7043,25.8124,25.6971,25.7547,352600.0
2009-07-30 09:55:00,35.71,35.85,35.67,35.81,220200.0,25.7475,25.8485,25.7187,25.8196,220200.0
2009-07-30 10:00:00,35.81,36.01,35.8,35.93,146800.0,25.8196,25.9638,25.8124,25.9062,146800.0
2009-07-30 10:05:00,35.94,35.98,35.87,35.88,147200.0,25.9134,25.9422,25.8629,25.8701,147200.0
2009-07-30 10:10:00,35.89,35.96,35.86,35.94,148600.0,25.8773,25.9278,25.8557,25.9134,148600.0
2009-07-30 10:15:00,35.94,36.1,35.94,36.1,151000.0,25.9134,26.0287,25.9134,26.0287,151000.0
2009-07-30 10:20:00,36.09,36.15,35.98,36.0,57800.0,26.0215,26.0648,25.9422,25.9566,57800.0
2009-07-30 10:25:00,36.02,36.08,35.93,35.95,93400.0,25.9711,26.0143,25.9062,25.9206,93400.0
2009-07-30 10:30:00,35.96,36.24,35.94,36.24,301000.0,25.9278,26.1297,25.9134,26.1297,301000.0
2009-07-30 10:35:00,36.24,36.33,36.22,36.31,107600.0,26.1297,26.1946,26.1153,26.1801,107600.0
2009-07-30 10:40:00,36.31,36.33,36.2,36.21,59400.0,26.1801,26.1946,26.1008,26.108,59400.0
2009-07-30 10:45:00,36.21,36.23,36.17,36.2,50400.0,26.108,26.1225,26.0792,26.1008,50400.0
2009-07-30 10:50:00,36.2,36.27,36.17,36.27,65200.0,26.1008,26.1513,26.0792,26.1513,65200.0
2009-07-30 10:55:00,36.27,36.29,36.23,36.28,107000.0,26.1513,26.1657,26.1225,26.1585,107000.0
2009-07-30 11:00:00,36.29,36.32,36.27,36.3,57400.0,26.1657,26.1874,26.1513,26.1729,57400.0
2009-07-30 11:05:00,36.29,36.35,36.29,36.31,64200.0,26.1657,26.209,26.1657,26.1801,64200.0
2009-07-30 11:10:00,36.32,36.34,36.24,36.25,96000.0,26.1874,26.2018,26.1297,26.1369,96000.0
2009-07-30 11:15:00,36.25,36.3,36.24,36.27,101000.0,26.1369,26.1729,26.1297,26.1513,101000.0
2009-07-30 11:20:00,36.27,36.29,36.22,36.25,124600.0,26.1513,26.1657,26.1153,26.1369,124600.0
2009-07-30 11:25:00,36.24,36.37,36.2,36.37,38200.0,26.1297,26.2234,26.1008,26.2234,38200.0
2009-07-30 11:30:00,36.37,36.44,36.35,36.35,57800.0,26.2234,26.2739,26.209,26.209,57800.0
2009-07-30 11:35:00,36.36,36.44,36.35,36.41,35800.0,26.2162,26.2739,26.209,26.2522,35800.0
2009-07-30 11:40:00,36.41,36.45,36.35,36.35,51200.0,26.2522,26.2811,26.209,26.209,51200.0
2009-07-30 11:45:00,36.35,36.48,36.33,36.42,53200.0,26.209,26.3027,26.1946,26.2595,53200.0
2009-07-30 11:50:00,36.43,36.44,36.32,36.32,32200.0,26.2667,26.2739,26.1874,26.1874,32200.0
2009-07-30 11:55:00,36.31,36.43,36.31,36.39,65800.0,26.1801,26.2667,26.1801,26.2378,65800.0
2009-07-30 12:00:00,36.4,36.45,36.38,36.44,20600.0,26.245,26.2811,26.2306,26.2739,20600.0
2009-07-30 12:05:00,36.44,36.55,36.44,36.52,35800.0,26.2739,26.3532,26.2739,26.3316,35800.0
2009-07-30 12:10:00,36.52,36.55,36.48,36.52,21200.0,26.3316,26.3532,26.3027,26.3316,21200.0
2009-07-30 12:15:00,36.52,36.6,36.52,36.59,28000.0,26.3316,26.3892,26.3316,26.382,28000.0
2009-07-30 12:20:00,36.6,36.63,36.5,36.53,21000.0,26.3892,26.4109,26.3171,26.3388,21000.0
2009-07-30 12:25:00,36.54,36.54,36.43,36.44,13600.0,26.346,26.346,26.2667,26.2739,13600.0
2009-07-30 12:30:00,36.44,36.44,36.4,36.41,93000.0,26.2739,26.2739,26.245,26.2522,93000.0
2009-07-30 12:35:00,36.41,36.56,36.41,36.54,130600.0,26.2522,26.3604,26.2522,26.346,130600.0
2009-07-30 12:40:00,36.54,36.56,36.47,36.47,55200.0,26.346,26.3604,26.2955,26.2955,55200.0
2009-07-30 12:45:00,36.47,36.5,36.44,36.48,54400.0,26.2955,26.3171,26.2739,26.3027,54400.0
2009-07-30 12:50:00,36.48,36.48,36.4,36.41,34600.0,26.3027,26.3027,26.245,26.2522,34600.0
2009-07-30 12:55:00,36.41,36.45,36.41,36.43,20200.0,26.2522,26.2811,26.2522,26.2667,20200.0
2009-07-30 13:00:00,36.44,36.55,36.43,36.46,36600.0,26.2739,26.3532,26.2667,26.2883,36600.0
2009-07-30 13:05:00,36.44,36.55,36.42,36.54,40800.0,26.2739,26.3532,26.2595,26.346,40800.0
2009-07-30 13:10:00,36.56,36.57,36.52,36.54,42600.0,26.3604,26.3676,26.3316,26.346,42600.0
2009-07-30 13:15:00,36.54,36.6,36.52,36.59,35800.0,26.346,26.3892,26.3316,26.382,35800.0
2009-07-30 13:20:00,36.59,36.66,36.59,36.65,36400.0,26.382,26.4325,26.382,26.4253,36400.0
2009-07-30 13:25:00,36.65,36.7,36.63,36.68,25000.0,26.4253,26.4613,26.4109,26.4469,25000.0
2009-07-30 13:30:00,36.68,36.77,36.67,36.75,41400.0,26.4469,26.5118,26.4397,26.4974,41400.0
2009-07-30 13:35:00,36.74,36.77,36.73,36.77,15000.0,26.4902,26.5118,26.483,26.5118,15000.0
2009-07-30 13:40:00,36.76,36.82,36.75,36.77,19000.0,26.5046,26.5479,26.4974,26.5118,19000.0
2009-07-30 13:45:00,36.79,36.83,36.74,36.76,13400.0,26.5262,26.5551,26.4902,26.5046,13400.0
2009-07-30 13:50:00,36.76,36.8,36.74,36.79,30200.0,26.5046,26.5334,26.4902,26.5262,30200.0
2009-07-30 13:55:00,36.79,36.8,36.66,36.66,29000.0,26.5262,26.5334,26.4325,26.4325,29000.0
2009-07-30 14:00:00,36.65,36.72,36.65,36.72,17600.0,26.4253,26.4758,26.4253,26.4758,17600.0
2009-07-30 14:05:00,36.72,36.74,36.69,36.7,31000.0,26.4758,26.4902,26.4541,26.4613,31000.0
2009-07-30 14:10:00,36.69,36.72,36.67,36.68,27400.0,26.4541,26.4758,26.4397,26.4469,27400.0
2009-07-30 14:15:00,36.69,36.7,36.65,36.68,22800.0,26.4541,26.4613,26.4253,26.4469,22800.0
2009-07-30 14:20:00,36.67,36.74,36.64,36.71,31400.0,26.4397,26.4902,26.4181,26.4686,31400.0
2009-07-30 14:25:00,36.71,36.74,36.69,36.71,27000.0,26.4686,26.4902,26.4541,26.4686,27000.0
2009-07-30 14:30:00,36.72,36.73,36.7,36.7,17000.0,26.4758,26.483,26.4613,26.4613,17000.0
2009-07-30 14:35:00,36.71,36.74,36.68,36.74,13600.0,26.4686,26.4902,26.4469,26.4902,13600.0
2009-07-30 14:40:00,36.74,36.75,36.71,36.72,19000.0,26.4902,26.4974,26.4686,26.4758,19000.0
2009-07-30 14:45:00,36.73,36.73,36.67,36.67,32200.0,26.483,26.483,26.4397,26.4397,32200.0
2009-07-30 14:50:00,36.67,36.69,36.63,36.68,34800.0,26.4397,26.4541,26.4109,26.4469,34800.0
2009-07-30 14:55:00,36.68,36.7,36.66,36.66,16200.0,26.4469,26.4613,26.4325,26.4325,16200.0
2009-07-30 15:00:00,36.67,36.74,36.65,36.72,25400.0,26.4397,26.4902,26.4253,26.4758,25400.0
2009-07-30 15:05:00,36.72,36.76,36.72,36.76,18600.0,26.4758,26.5046,26.4758,26.5046,18600.0
2009-07-30 15:10:00,36.76,36.76,36.71,36.72,41800.0,26.5046,26.5046,26.4686,26.4758,41800.0
2009-07-30 15:15:00,36.73,36.77,36.7,36.77,36000.0,26.483,26.5118,26.4613,26.5118,36000.0
2009-07-30 15:20:00,36.77,36.83,36.77,36.79,49200.0,26.5118,26.5551,26.5118,26.5262,49200.0
2009-07-30 15:25:00,36.79,36.82,36.74,36.82,32000.0,26.5262,26.5479,26.4902,26.5479,32000.0
2009-07-30 15:30:00,36.82,36.82,36.68,36.68,50400.0,26.5479,26.5479,26.4469,26.4469,50400.0
2009-07-30 15:35:00,36.68,36.68,36.57,36.58,82400.0,26.4469,26.4469,26.3676,26.3748,82400.0
2009-07-30 15:40:00,36.59,36.6,36.35,36.41,122000.0,26.382,26.3892,26.209,26.2522,122000.0
2009-07-30 15:45:00,36.42,36.52,36.41,36.48,119600.0,26.2595,26.3316,26.2522,26.3027,119600.0
2009-07-30 15:50:00,36.49,36.55,36.4,36.4,118800.0,26.3099,26.3532,26.245,26.245,118800.0
2009-07-30 15:55:00,36.39,36.43,36.35,36.41,186200.0,26.2378,26.2667,26.209,26.2522,186200.0
2009-07-31 09:30:00,36.23,36.49,35.93,36.41,121000.0,26.1225,26.3099,25.9062,26.2522,121000.0
2009-07-31 09:35:00,36.44,36.73,36.41,36.58,103200.0,26.2739,26.483,26.2522,26.3748,103200.0
2009-07-31 09:40:00,36.6,36.77,36.58,36.67,96600.0,26.3892,26.5118,26.3748,26.4397,96600.0
2009-07-31 09:45:00,36.63,36.73,36.55,36.55,71800.0,26.4109,26.483,26.3532,26.3532,71800.0
2009-07-31 09:50:00,36.54,36.58,36.33,36.33,105600.0,26.346,26.3748,26.1946,26.1946,105600.0
2009-07-31 09:55:00,36.33,36.36,36.09,36.1,131000.0,26.1946,26.2162,26.0215,26.0287,131000.0
2009-07-31 10:00:00,36.12,36.17,36.01,36.14,121000.0,26.0432,26.0792,25.9638,26.0576,121000.0
2009-07-31 10:05:00,36.15,36.29,36.01,36.28,65400.0,26.0648,26.1657,25.9638,26.1585,65400.0
2009-07-31 10:10:00,36.29,36.42,36.26,36.32,65200.0,26.1657,26.2595,26.1441,26.1874,65200.0
2009-07-31 10:15:00,36.32,36.43,36.3,36.33,58200.0,26.1874,26.2667,26.1729,26.1946,58200.0
2009-07-31 10:20:00,36.3,36.38,36.24,36.33,40800.0,26.1729,26.2306,26.1297,26.1946,40800.0
2009-07-31 10:25:00,36.33,36.4,36.27,36.27,24000.0,26.1946,26.245,26.1513,26.1513,24000.0
2009-07-31 10:30:00,36.27,36.34,36.27,36.33,31200.0,26.1513,26.2018,26.1513,26.1946,31200.0
2009-07-31 10:35:00,36.34,36.34,36.24,36.28,49800.0,26.2018,26.2018,26.1297,26.1585,49800.0
2009-07-31 10:40:00,36.29,36.45,36.24,36.45,46600.0,26.1657,26.2811,26.1297,26.2811,46600.0
2009-07-31 10:45:00,36.45,36.52,36.45,36.49,39000.0,26.2811,26.3316,26.2811,26.3099,39000.0
2009-07-31 10:50:00,36.48,36.56,36.46,36.54,79200.0,26.3027,26.3604,26.2883,26.346,79200.0
2009-07-31 10:55:00,36.53,36.63,36.51,36.6,62000.0,26.3388,26.4109,26.3244,26.3892,62000.0
2009-07-31 11:00:00,36.62,36.74,36.6,36.65,118800.0,26.4037,26.4902,26.3892,26.4253,118800.0
2009-07-31 11:05:00,36.66,36.72,36.62,36.66,87600.0,26.4325,26.4758,26.4037,26.4325,87600.0
2009-07-31 11:10:00,36.65,36.76,36.64,36.74,36600.0,26.4253,26.5046,26.4181,26.4902,36600.0
2009-07-31 11:15:00,36.74,36.78,36.63,36.63,52200.0,26.4902,26.519,26.4109,26.4109,52200.0
2009-07-31 11:20:00,36.63,36.72,36.62,36.63,19200.0,26.4109,26.4758,26.4037,26.4109,19200.0
2009-07-31 11:25:00,36.63,36.76,36.62,36.74,29600.0,26.4109,26.5046,26.4037,26.4902,29600.0
2009-07-31 11:30:00,36.74,36.74,36.6,36.67,55000.0,26.4902,26.4902,26.3892,26.4397,55000.0
2009-07-31 11:35:00,36.67,36.81,36.67,36.78,39000.0,26.4397,26.5407,26.4397,26.519,39000.0
2009-07-31 11:40:00,36.79,36.79,36.68,36.73,165600.0,26.5262,26.5262,26.4469,26.483,165600.0
2009-07-31 11:45:00,36.71,36.72,36.66,36.67,35000.0,26.4686,26.4758,26.4325,26.4397,35000.0
2009-07-31 11:50:00,36.68,36.87,36.67,36.82,25200.0,26.4469,26.5839,26.4397,26.5479,25200.0
2009-07-31 11:55:00,36.81,36.87,36.8,36.85,41800.0,26.5407,26.5839,26.5334,26.5695,41800.0
2009-07-31 12:00:00,36.85,36.88,36.79,36.81,22600.0,26.5695,26.5911,26.5262,26.5407,22600.0
2009-07-31 12:05:00,36.82,36.93,36.78,36.92,38800.0,26.5479,26.6272,26.519,26.62,38800.0
2009-07-31 12:10:00,36.91,36.99,36.91,36.99,33400.0,26.6128,26.6704,26.6128,26.6704,33400.0
2009-07-31 12:15:00,36.97,36.98,36.93,36.98,20600.0,26.656,26.6632,26.6272,26.6632,20600.0
2009-07-31 12:20:00,36.96,37.13,36.96,37.1,47000.0,26.6488,26.7714,26.6488,26.7498,47000.0
2009-07-31 12:25:00,37.1,37.16,37.1,37.15,28400.0,26.7498,26.793,26.7498,26.7858,28400.0
2009-07-31 12:30:00,37.16,37.16,37.01,37.06,38200.0,26.793,26.793,26.6849,26.7209,38200.0
2009-07-31 12:35:00,37.05,37.09,37.05,37.09,11000.0,26.7137,26.7425,26.7137,26.7425,11000.0
2009-07-31 12:40:00,37.09,37.1,37.02,37.06,40400.0,26.7425,26.7498,26.6921,26.7209,40400.0
2009-07-31 12:45:00,37.06,37.13,37.03,37.13,151400.0,26.7209,26.7714,26.6993,26.7714,151400.0
2009-07-31 12:50:00,37.13,37.17,37.09,37.13,11400.0,26.7714,26.8002,26.7425,26.7714,11400.0
2009-07-31 12:55:00,37.14,37.19,37.13,37.17,13400.0,26.7786,26.8146,26.7714,26.8002,13400.0
2009-07-31 13:00:00,37.15,37.15,37.02,37.05,16000.0,26.7858,26.7858,26.6921,26.7137,16000.0
2009-07-31 13:05:00,37.06,37.12,37.06,37.1,82800.0,26.7209,26.7642,26.7209,26.7498,82800.0
2009-07-31 13:10:00,37.1,37.16,37.05,37.05,29200.0,26.7498,26.793,26.7137,26.7137,29200.0
2009-07-31 13:15:00,37.05,37.08,37.01,37.01,18200.0,26.7137,26.7353,26.6849,26.6849,18200.0
2009-07-31 13:20:00,37.01,37.04,37.0,37.04,12600.0,26.6849,26.7065,26.6776,26.7065,12600.0
2009-07-31 13:25:00,37.02,37.1,37.02,37.1,9000.0,26.6921,26.7498,26.6921,26.7498,9000.0
2009-07-31 13:30:00,37.1,37.12,37.05,37.07,19400.0,26.7498,26.7642,26.7137,26.7281,19400.0
2009-07-31 13:35:00,37.06,37.12,37.04,37.12,14000.0,26.7209,26.7642,26.7065,26.7642,14000.0
2009-07-31 13:40:00,37.12,37.22,37.12,37.21,25800.0,26.7642,26.8363,26.7642,26.8291,25800.0
2009-07-31 13:45:00,37.23,37.23,37.18,37.19,25000.0,26.8435,26.8435,26.8074,26.8146,25000.0
2009-07-31 13:50:00,37.19,37.26,37.18,37.24,60800.0,26.8146,26.8651,26.8074,26.8507,60800.0
2009-07-31 13:55:00,37.24,37.25,37.21,37.24,52800.0,26.8507,26.8579,26.8291,26.8507,52800.0
2009-07-31 14:00:00,37.24,37.31,37.24,37.28,25000.0,26.8507,26.9012,26.8507,26.8795,25000.0
2009-07-31 14:05:00,37.29,37.3,37.27,37.3,45600.0,26.8867,26.894,26.8723,26.894,45600.0
2009-07-31 14:10:00,37.29,37.38,37.28,37.35,47200.0,26.8867,26.9516,26.8795,26.93,47200.0
2009-07-31 14:15:00,37.37,37.42,37.35,37.42,39800.0,26.9444,26.9805,26.93,26.9805,39800.0
2009-07-31 14:20:00,37.42,37.45,37.38,37.38,99000.0,26.9805,27.0021,26.9516,26.9516,99000.0
2009-07-31 14:25:00,37.38,37.41,37.35,37.37,36200.0,26.9516,26.9733,26.93,26.9444,36200.0
2009-07-31 14:30:00,37.37,37.38,37.29,37.29,31400.0,26.9444,26.9516,26.8867,26.8867,31400.0
2009-07-31 14:35:00,37.29,37.29,37.1,37.13,78800.0,26.8867,26.8867,26.7498,26.7714,78800.0
2009-07-31 14:40:00,37.13,37.13,37.04,37.1,47600.0,26.7714,26.7714,26.7065,26.7498,47600.0
2009-07-31 14:45:00,37.1,37.13,37.07,37.1,37400.0,26.7498,26.7714,26.7281,26.7498,37400.0
2009-07-31 14:50:00,37.11,37.19,37.1,37.17,37600.0,26.757,26.8146,26.7498,26.8002,37600.0
2009-07-31 14:55:00,37.15,37.17,37.09,37.15,29600.0,26.7858,26.8002,26.7425,26.7858,29600.0
2009-07-31 15:00:00,37.14,37.22,37.13,37.19,41000.0,26.7786,26.8363,26.7714,26.8146,41000.0
2009-07-31 15:05:00,37.19,37.27,37.19,37.24,47200.0,26.8146,26.8723,26.8146,26.8507,47200.0
2009-07-31 15:10:00,37.23,37.26,37.18,37.21,79600.0,26.8435,26.8651,26.8074,26.8291,79600.0
2009-07-31 15:15:00,37.2,37.33,37.19,37.32,43800.0,26.8219,26.9156,26.8146,26.9084,43800.0
2009-07-31 15:20:00,37.32,37.46,37.29,37.42,50000.0,26.9084,27.0093,26.8867,26.9805,50000.0
2009-07-31 15:25:00,37.41,37.48,37.33,37.33,53400.0,26.9733,27.0237,26.9156,26.9156,53400.0
2009-07-31 15:30:00,37.33,37.34,37.16,37.19,176800.0,26.9156,26.9228,26.793,26.8146,176800.0
2009-07-31 15:35:00,37.19,37.21,37.13,37.21,69000.0,26.8146,26.8291,26.7714,26.8291,69000.0
2009-07-31 15:40:00,37.2,37.2,37.08,37.19,106800.0,26.8219,26.8219,26.7353,26.8146,106800.0
2009-07-31 15:45:00,37.19,37.21,37.15,37.17,134000.0,26.8146,26.8291,26.7858,26.8002,134000.0
2009-07-31 15:50:00,37.17,37.17,36.99,37.09,132600.0,26.8002,26.8002,26.6704,26.7425,132600.0
2009-07-31 15:55:00,37.1,37.12,36.99,37.02,225200.0,26.7498,26.7642,26.6704,26.6921,225200.0
2009-08-03 09:30:00,37.6,38.12,37.6,38.09,144200.0,27.1103,27.4852,27.1103,27.4636,144200.0
2009-08-03 09:35:00,38.1,38.37,38.08,38.33,161400.0,27.4708,27.6654,27.4563,27.6366,161400.0
2009-08-03 09:40:00,38.29,38.35,38.05,38.06,173200.0,27.6078,27.651,27.4347,27.4419,173200.0
2009-08-03 09:45:00,38.06,38.23,38.02,38.22,108000.0,27.4419,27.5645,27.4131,27.5573,108000.0
2009-08-03 09:50:00,38.22,38.36,38.2,38.3,136200.0,27.5573,27.6582,27.5429,27.615,136200.0
2009-08-03 09:55:00,38.29,38.42,38.27,38.42,73600.0,27.6078,27.7015,27.5933,27.7015,73600.0
2009-08-03 10:00:00,38.45,38.55,38.34,38.47,158000.0,27.7231,27.7952,27.6438,27.7375,158000.0
2009-08-03 10:05:00,38.47,38.47,38.31,38.31,113200.0,27.7375,27.7375,27.6222,27.6222,113200.0
2009-08-03 10:10:00,38.32,38.6,38.3,38.59,51800.0,27.6294,27.8313,27.615,27.8241,51800.0
2009-08-03 10:15:00,38.59,38.72,38.57,38.63,85800.0,27.8241,27.9178,27.8096,27.8529,85800.0
2009-08-03 10:20:00,38.65,38.74,38.61,38.66,118800.0,27.8673,27.9322,27.8385,27.8745,118800.0
2009-08-03 10:25:00,38.67,38.74,38.62,38.73,61000.0,27.8817,27.9322,27.8457,27.925,61000.0
2009-08-03 10:30:00,38.74,38.85,38.66,38.66,108600.0,27.9322,28.0115,27.8745,27.8745,108600.0
2009-08-03 10:35:00,38.65,38.66,38.51,38.57,88800.0,27.8673,27.8745,27.7664,27.8096,88800.0
2009-08-03 10:40:00,38.57,38.63,38.52,38.61,140000.0,27.8096,27.8529,27.7736,27.8385,140000.0
2009-08-03 10:45:00,38.63,38.74,38.62,38.69,77000.0,27.8529,27.9322,27.8457,27.8962,77000.0
2009-08-03 10:50:00,38.69,38.75,38.68,38.72,79800.0,27.8962,27.9394,27.889,27.9178,79800.0
2009-08-03 10:55:00,38.71,38.72,38.52,38.56,70000.0,27.9106,27.9178,27.7736,27.8024,70000.0
2009-08-03 11:00:00,38.56,38.6,38.49,38.57,61400.0,27.8024,27.8313,27.752,27.8096,61400.0
2009-08-03 11:05:00,38.57,38.57,38.51,38.51,66400.0,27.8096,27.8096,27.7664,27.7664,66400.0
2009-08-03 11:10:00,38.52,38.55,38.42,38.42,28800.0,27.7736,27.7952,27.7015,27.7015,28800.0
2009-08-03 11:15:00,38.42,38.47,38.4,38.47,36600.0,27.7015,27.7375,27.6871,27.7375,36600.0
2009-08-03 11:20:00,38.46,38.62,38.46,38.6,41600.0,27.7303,27.8457,27.7303,27.8313,41600.0
2009-08-03 11:25:00,38.62,38.64,38.58,38.6,45000.0,27.8457,27.8601,27.8169,27.8313,45000.0
2009-08-03 11:30:00,38.61,38.63,38.53,38.54,22000.0,27.8385,27.8529,27.7808,27.788,22000.0
2009-08-03 11:35:00,38.55,38.59,38.54,38.56,21400.0,27.7952,27.8241,27.788,27.8024,21400.0
2009-08-03 11:40:00,38.55,38.64,38.55,38.63,23400.0,27.7952,27.8601,27.7952,27.8529,23400.0
2009-08-03 11:45:00,38.63,38.63,38.54,38.55,42200.0,27.8529,27.8529,27.788,27.7952,42200.0
2009-08-03 11:50:00,38.55,38.6,38.5,38.58,126800.0,27.7952,27.8313,27.7592,27.8169,126800.0
2009-08-03 11:55:00,38.59,38.64,38.58,38.63,22000.0,27.8241,27.8601,27.8169,27.8529,22000.0
2009-08-03 12:00:00,38.63,38.65,38.59,38.63,27600.0,27.8529,27.8673,27.8241,27.8529,27600.0
2009-08-03 12:05:00,38.63,38.71,38.63,38.68,27400.0,27.8529,27.9106,27.8529,27.889,27400.0
2009-08-03 12:10:00,38.68,38.73,38.65,38.65,17200.0,27.889,27.925,27.8673,27.8673,17200.0
2009-08-03 12:15:00,38.65,38.71,38.63,38.69,36800.0,27.8673,27.9106,27.8529,27.8962,36800.0
2009-08-03 12:20:00,38.69,38.75,38.67,38.74,40400.0,27.8962,27.9394,27.8817,27.9322,40400.0
2009-08-03 12:25:00,38.74,38.79,38.74,38.78,27800.0,27.9322,27.9683,27.9322,27.9611,27800.0
2009-08-03 12:30:00,38.77,38.8,38.73,38.74,64400.0,27.9539,27.9755,27.925,27.9322,64400.0
2009-08-03 12:35:00,38.74,38.74,38.63,38.67,56800.0,27.9322,27.9322,27.8529,27.8817,56800.0
2009-08-03 12:40:00,38.66,38.73,38.66,38.73,37000.0,27.8745,27.925,27.8745,27.925,37000.0
2009-08-03 12:45:00,38.72,38.72,38.7,38.7,20800.0,27.9178,27.9178,27.9034,27.9034,20800.0
2009-08-03 12:50:00,38.69,38.73,38.68,38.71,20200.0,27.8962,27.925,27.889,27.9106,20200.0
2009-08-03 12:55:00,38.7,38.74,38.68,38.72,31200.0,27.9034,27.9322,27.889,27.9178,31200.0
2009-08-03 13:00:00,38.73,38.75,38.71,38.72,39200.0,27.925,27.9394,27.9106,27.9178,39200.0
2009-08-03 13:05:00,38.72,38.75,38.69,38.7,57800.0,27.9178,27.9394,27.8962,27.9034,57800.0
2009-08-03 13:10:00,38.71,38.71,38.67,38.67,49800.0,27.9106,27.9106,27.8817,27.8817,49800.0
2009-08-03 13:15:00,38.67,38.67,38.61,38.63,39200.0,27.8817,27.8817,27.8385,27.8529,39200.0
2009-08-03 13:20:00,38.63,38.65,38.61,38.63,21800.0,27.8529,27.8673,27.8385,27.8529,21800.0
2009-08-03 13:25:00,38.64,38.64,38.58,38.58,28400.0,27.8601,27.8601,27.8169,27.8169,28400.0
2009-08-03 13:30:00,38.6,38.68,38.6,38.63,24400.0,27.8313,27.889,27.8313,27.8529,24400.0
2009-08-03 13:35:00,38.63,38.63,38.57,38.57,31000.0,27.8529,27.8529,27.8096,27.8096,31000.0
2009-08-03 13:40:00,38.58,38.59,38.52,38.53,39200.0,27.8169,27.8241,27.7736,27.7808,39200.0
2009-08-03 13:45:00,38.53,38.55,38.51,38.53,26600.0,27.7808,27.7952,27.7664,27.7808,26600.0
2009-08-03 13:50:00,38.52,38.53,38.49,38.52,30800.0,27.7736,27.7808,27.752,27.7736,30800.0
2009-08-03 13:55:00,38.51,38.52,38.48,38.49,22800.0,27.7664,27.7736,27.7448,27.752,22800.0
2009-08-03 14:00:00,38.5,38.63,38.49,38.62,70200.0,27.7592,27.8529,27.752,27.8457,70200.0
2009-08-03 14:05:00,38.63,38.65,38.54,38.55,41000.0,27.8529,27.8673,27.788,27.7952,41000.0
2009-08-03 14:10:00,38.55,38.6,38.54,38.55,26200.0,27.7952,27.8313,27.788,27.7952,26200.0
2009-08-03 14:15:00,38.55,38.55,38.49,38.52,49600.0,27.7952,27.7952,27.752,27.7736,49600.0
2009-08-03 14:20:00,38.52,38.57,38.51,38.56,26400.0,27.7736,27.8096,27.7664,27.8024,26400.0
2009-08-03 14:25:00,38.57,38.61,38.48,38.48,88400.0,27.8096,27.8385,27.7448,27.7448,88400.0
2009-08-03 14:30:00,38.47,38.48,38.4,38.45,77400.0,27.7375,27.7448,27.6871,27.7231,77400.0
2009-08-03 14:35:00,38.44,38.51,38.43,38.5,32400.0,27.7159,27.7664,27.7087,27.7592,32400.0
2009-08-03 14:40:00,38.51,38.53,38.49,38.49,47600.0,27.7664,27.7808,27.752,27.752,47600.0
2009-08-03 14:45:00,38.49,38.5,38.38,38.4,57800.0,27.752,27.7592,27.6727,27.6871,57800.0
2009-08-03 14:50:00,38.42,38.42,38.35,38.4,51600.0,27.7015,27.7015,27.651,27.6871,51600.0
2009-08-03 14:55:00,38.41,38.41,38.35,38.36,20000.0,27.6943,27.6943,27.651,27.6582,20000.0
2009-08-03 15:00:00,38.35,38.41,38.3,38.34,58600.0,27.651,27.6943,27.615,27.6438,58600.0
2009-08-03 15:05:00,38.33,38.41,38.33,38.41,84400.0,27.6366,27.6943,27.6366,27.6943,84400.0
2009-08-03 15:10:00,38.42,38.43,38.37,38.38,45800.0,27.7015,27.7087,27.6654,27.6727,45800.0
2009-08-03 15:15:00,38.38,38.38,38.34,38.37,41000.0,27.6727,27.6727,27.6438,27.6654,41000.0
2009-08-03 15:20:00,38.37,38.37,38.34,38.37,52600.0,27.6654,27.6654,27.6438,27.6654,52600.0
2009-08-03 15:25:00,38.37,38.47,38.35,38.46,81200.0,27.6654,27.7375,27.651,27.7303,81200.0
2009-08-03 15:30:00,38.46,38.46,38.38,38.42,92000.0,27.7303,27.7303,27.6727,27.7015,92000.0
2009-08-03 15:35:00,38.42,38.42,38.37,38.38,75000.0,27.7015,27.7015,27.6654,27.6727,75000.0
2009-08-03 15:40:00,38.38,38.43,38.35,38.35,96600.0,27.6727,27.7087,27.651,27.651,96600.0
2009-08-03 15:45:00,38.35,38.36,38.31,38.35,97600.0,27.651,27.6582,27.6222,27.651,97600.0
2009-08-03 15:50:00,38.35,38.42,38.34,38.35,134400.0,27.651,27.7015,27.6438,27.651,134400.0
2009-08-03 15:55:00,38.36,38.37,38.25,38.28,372800.0,27.6582,27.6654,27.5789,27.6006,372800.0
2009-08-04 09:30:00,38.04,38.04,37.8,37.9,82600.0,27.4275,27.4275,27.2545,27.3266,82600.0
2009-08-04 09:35:00,37.91,38.05,37.83,38.01,148600.0,27.3338,27.4347,27.2761,27.4059,148600.0
2009-08-04 09:40:00,38.01,38.01,37.88,38.0,70800.0,27.4059,27.4059,27.3121,27.3987,70800.0
2009-08-04 09:45:00,38.01,38.02,37.94,37.99,68200.0,27.4059,27.4131,27.3554,27.3915,68200.0
2009-08-04 09:50:00,37.99,38.06,37.96,38.06,107000.0,27.3915,27.4419,27.3698,27.4419,107000.0
2009-08-04 09:55:00,38.07,38.23,38.05,38.23,67000.0,27.4491,27.5645,27.4347,27.5645,67000.0
2009-08-04 10:00:00,38.23,38.32,38.09,38.15,144600.0,27.5645,27.6294,27.4636,27.5068,144600.0
2009-08-04 10:05:00,38.13,38.21,37.97,37.97,110000.0,27.4924,27.5501,27.377,27.377,110000.0
2009-08-04 10:10:00,37.98,38.1,37.93,38.05,69200.0,27.3842,27.4708,27.3482,27.4347,69200.0
2009-08-04 10:15:00,38.05,38.05,37.86,37.88,49400.0,27.4347,27.4347,27.2977,27.3121,49400.0
2009-08-04 10:20:00,37.87,37.9,37.72,37.78,63600.0,27.3049,27.3266,27.1968,27.24,63600.0
2009-08-04 10:25:00,37.78,37.79,37.62,37.74,93800.0,27.24,27.2473,27.1247,27.2112,93800.0
2009-08-04 10:30:00,37.74,37.82,37.71,37.77,110800.0,27.2112,27.2689,27.1896,27.2328,110800.0
2009-08-04 10:35:00,37.77,37.88,37.77,37.83,24400.0,27.2328,27.3121,27.2328,27.2761,24400.0
2009-08-04 10:40:00,37.83,37.98,37.83,37.95,18400.0,27.2761,27.3842,27.2761,27.3626,18400.0
2009-08-04 10:45:00,37.97,37.99,37.92,37.92,14200.0,27.377,27.3915,27.341,27.341,14200.0
2009-08-04 10:50:00,37.91,37.92,37.83,37.88,26400.0,27.3338,27.341,27.2761,27.3121,26400.0
2009-08-04 10:55:00,37.88,37.91,37.85,37.87,16600.0,27.3121,27.3338,27.2905,27.3049,16600.0
2009-08-04 11:00:00,37.86,37.98,37.85,37.97,43600.0,27.2977,27.3842,27.2905,27.377,43600.0
2009-08-04 11:05:00,37.97,37.97,37.87,37.91,40400.0,27.377,27.377,27.3049,27.3338,40400.0
2009-08-04 11:10:00,37.91,38.05,37.91,38.05,93000.0,27.3338,27.4347,27.3338,27.4347,93000.0
2009-08-04 11:15:00,38.05,38.08,38.02,38.08,61200.0,27.4347,27.4563,27.4131,27.4563,61200.0
2009-08-04 11:20:00,38.08,38.14,38.01,38.04,41400.0,27.4563,27.4996,27.4059,27.4275,41400.0
2009-08-04 11:25:00,38.04,38.08,38.02,38.07,38400.0,27.4275,27.4563,27.4131,27.4491,38400.0
2009-08-04 11:30:00,38.08,38.1,37.99,38.0,41800.0,27.4563,27.4708,27.3915,27.3987,41800.0
2009-08-04 11:35:00,38.01,38.09,37.99,38.08,28400.0,27.4059,27.4636,27.3915,27.4563,28400.0
2009-08-04 11:40:00,38.06,38.1,38.02,38.02,25400.0,27.4419,27.4708,27.4131,27.4131,25400.0
2009-08-04 11:45:00,38.02,38.03,37.9,37.9,23600.0,27.4131,27.4203,27.3266,27.3266,23600.0
2009-08-04 11:50:00,37.9,37.9,37.83,37.86,36400.0,27.3266,27.3266,27.2761,27.2977,36400.0
2009-08-04 11:55:00,37.87,37.94,37.87,37.91,26800.0,27.3049,27.3554,27.3049,27.3338,26800.0
2009-08-04 12:00:00,37.91,37.91,37.83,37.91,23600.0,27.3338,27.3338,27.2761,27.3338,23600.0
2009-08-04 12:05:00,37.9,37.96,37.89,37.96,18400.0,27.3266,27.3698,27.3194,27.3698,18400.0
2009-08-04 12:10:00,37.96,38.04,37.95,38.02,27000.0,27.3698,27.4275,27.3626,27.4131,27000.0
2009-08-04 12:15:00,38.02,38.11,37.98,38.09,41200.0,27.4131,27.478,27.3842,27.4636,41200.0
2009-08-04 12:20:00,38.1,38.24,38.1,38.24,39200.0,27.4708,27.5717,27.4708,27.5717,39200.0
2009-08-04 12:25:00,38.23,38.24,38.19,38.21,56800.0,27.5645,27.5717,27.5357,27.5501,56800.0
2009-08-04 12:30:00,38.21,38.28,38.19,38.28,46800.0,27.5501,27.6006,27.5357,27.6006,46800.0
2009-08-04 12:35:00,38.27,38.3,38.24,38.24,49600.0,27.5933,27.615,27.5717,27.5717,49600.0
2009-08-04 12:40:00,38.24,38.33,38.24,38.32,53600.0,27.5717,27.6366,27.5717,27.6294,53600.0
2009-08-04 12:45:00,38.32,38.43,38.31,38.42,45600.0,27.6294,27.7087,27.6222,27.7015,45600.0
2009-08-04 12:50:00,38.43,38.45,38.4,38.45,42400.0,27.7087,27.7231,27.6871,27.7231,42400.0
2009-08-04 12:55:00,38.45,38.49,38.44,38.49,48400.0,27.7231,27.752,27.7159,27.752,48400.0
2009-08-04 13:00:00,38.49,38.5,38.37,38.37,50800.0,27.752,27.7592,27.6654,27.6654,50800.0
2009-08-04 13:05:00,38.37,38.38,38.33,38.33,37800.0,27.6654,27.6727,27.6366,27.6366,37800.0
2009-08-04 13:10:00,38.33,38.37,38.33,38.34,32800.0,27.6366,27.6654,27.6366,27.6438,32800.0
2009-08-04 13:15:00,38.34,38.38,38.32,38.32,38400.0,27.6438,27.6727,27.6294,27.6294,38400.0
2009-08-04 13:20:00,38.32,38.35,38.29,38.35,35800.0,27.6294,27.651,27.6078,27.651,35800.0
2009-08-04 13:25:00,38.35,38.38,38.34,38.36,32400.0,27.651,27.6727,27.6438,27.6582,32400.0
2009-08-04 13:30:00,38.36,38.38,38.35,38.36,23400.0,27.6582,27.6727,27.651,27.6582,23400.0
2009-08-04 13:35:00,38.38,38.38,38.34,38.35,23400.0,27.6727,27.6727,27.6438,27.651,23400.0
2009-08-04 13:40:00,38.35,38.38,38.33,38.33,20600.0,27.651,27.6727,27.6366,27.6366,20600.0
2009-08-04 13:45:00,38.33,38.35,38.24,38.24,39800.0,27.6366,27.651,27.5717,27.5717,39800.0
2009-08-04 13:50:00,38.24,38.24,38.13,38.19,47800.0,27.5717,27.5717,27.4924,27.5357,47800.0
2009-08-04 13:55:00,38.19,38.21,38.13,38.17,44400.0,27.5357,27.5501,27.4924,27.5212,44400.0
2009-08-04 14:00:00,38.17,38.23,38.13,38.23,38800.0,27.5212,27.5645,27.4924,27.5645,38800.0
2009-08-04 14:05:00,38.24,38.3,38.24,38.3,68400.0,27.5717,27.615,27.5717,27.615,68400.0
2009-08-04 14:10:00,38.31,38.34,38.3,38.33,43600.0,27.6222,27.6438,27.615,27.6366,43600.0
2009-08-04 14:15:00,38.33,38.36,38.3,38.32,46000.0,27.6366,27.6582,27.615,27.6294,46000.0
2009-08-04 14:20:00,38.33,38.35,38.3,38.31,32400.0,27.6366,27.651,27.615,27.6222,32400.0
2009-08-04 14:25:00,38.31,38.38,38.3,38.38,36800.0,27.6222,27.6727,27.615,27.6727,36800.0
2009-08-04 14:30:00,38.38,38.46,38.37,38.42,59000.0,27.6727,27.7303,27.6654,27.7015,59000.0
2009-08-04 14:35:00,38.44,38.49,38.41,38.47,36400.0,27.7159,27.752,27.6943,27.7375,36400.0
2009-08-04 14:40:00,38.48,38.52,38.45,38.47,38200.0,27.7448,27.7736,27.7231,27.7375,38200.0
2009-08-04 14:45:00,38.48,38.49,38.41,38.42,35200.0,27.7448,27.752,27.6943,27.7015,35200.0
2009-08-04 14:50:00,38.42,38.42,38.31,38.41,56400.0,27.7015,27.7015,27.6222,27.6943,56400.0
2009-08-04 14:55:00,38.41,38.42,38.34,38.38,42600.0,27.6943,27.7015,27.6438,27.6727,42600.0
2009-08-04 15:00:00,38.38,38.46,38.35,38.43,78400.0,27.6727,27.7303,27.651,27.7087,78400.0
2009-08-04 15:05:00,38.43,38.51,38.43,38.46,80800.0,27.7087,27.7664,27.7087,27.7303,80800.0
2009-08-04 15:10:00,38.46,38.48,38.42,38.46,98800.0,27.7303,27.7448,27.7015,27.7303,98800.0
2009-08-04 15:15:00,38.46,38.47,38.4,38.43,47400.0,27.7303,27.7375,27.6871,27.7087,47400.0
2009-08-04 15:20:00,38.43,38.49,38.43,38.46,106200.0,27.7087,27.752,27.7087,27.7303,106200.0
2009-08-04 15:25:00,38.46,38.48,38.43,38.45,86000.0,27.7303,27.7448,27.7087,27.7231,86000.0
2009-08-04 15:30:00,38.46,38.5,38.44,38.45,149600.0,27.7303,27.7592,27.7159,27.7231,149600.0
2009-08-04 15:35:00,38.45,38.49,38.43,38.47,113400.0,27.7231,27.752,27.7087,27.7375,113400.0
2009-08-04 15:40:00,38.48,38.6,38.48,38.52,197000.0,27.7448,27.8313,27.7448,27.7736,197000.0
2009-08-04 15:45:00,38.53,38.61,38.49,38.54,203200.0,27.7808,27.8385,27.752,27.788,203200.0
2009-08-04 15:50:00,38.56,38.7,38.56,38.66,194400.0,27.8024,27.9034,27.8024,27.8745,194400.0
2009-08-04 15:55:00,38.65,38.76,38.64,38.72,272400.0,27.8673,27.9466,27.8601,27.9178,272400.0
2009-08-05 09:30:00,38.77,38.92,38.73,38.74,105600.0,27.9539,28.062,27.925,27.9322,105600.0
2009-08-05 09:35:00,38.73,38.81,38.7,38.77,177200.0,27.925,27.9827,27.9034,27.9539,177200.0
2009-08-05 09:40:00,38.77,38.81,38.64,38.79,101800.0,27.9539,27.9827,27.8601,27.9683,101800.0
2009-08-05 09:45:00,38.76,38.88,38.71,38.74,148800.0,27.9466,28.0332,27.9106,27.9322,148800.0
2009-08-05 09:50:00,38.75,38.77,38.64,38.68,148600.0,27.9394,27.9539,27.8601,27.889,148600.0
2009-08-05 09:55:00,38.65,38.71,38.6,38.61,91800.0,27.8673,27.9106,27.8313,27.8385,91800.0
2009-08-05 10:00:00,38.62,38.63,38.51,38.52,176600.0,27.8457,27.8529,27.7664,27.7736,176600.0
2009-08-05 10:05:00,38.52,38.61,38.51,38.56,70000.0,27.7736,27.8385,27.7664,27.8024,70000.0
2009-08-05 10:10:00,38.56,38.56,38.45,38.52,82400.0,27.8024,27.8024,27.7231,27.7736,82400.0
2009-08-05 10:15:00,38.52,38.59,38.47,38.47,77200.0,27.7736,27.8241,27.7375,27.7375,77200.0
2009-08-05 10:20:00,38.49,38.63,38.42,38.58,61000.0,27.752,27.8529,27.7015,27.8169,61000.0
2009-08-05 10:25:00,38.59,38.65,38.56,38.56,82200.0,27.8241,27.8673,27.8024,27.8024,82200.0
2009-08-05 10:30:00,38.58,38.6,38.4,38.45,106200.0,27.8169,27.8313,27.6871,27.7231,106200.0
2009-08-05 10:35:00,38.45,38.52,38.37,38.5,62400.0,27.7231,27.7736,27.6654,27.7592,62400.0
2009-08-05 10:40:00,38.5,38.51,38.38,38.41,41600.0,27.7592,27.7664,27.6727,27.6943,41600.0
2009-08-05 10:45:00,38.4,38.49,38.32,38.48,51400.0,27.6871,27.752,27.6294,27.7448,51400.0
2009-08-05 10:50:00,38.48,38.49,38.4,38.41,121200.0,27.7448,27.752,27.6871,27.6943,121200.0
2009-08-05 10:55:00,38.41,38.52,38.38,38.52,76600.0,27.6943,27.7736,27.6727,27.7736,76600.0
2009-08-05 11:00:00,38.52,38.52,38.41,38.41,37000.0,27.7736,27.7736,27.6943,27.6943,37000.0
2009-08-05 11:05:00,38.41,38.49,38.35,38.49,74800.0,27.6943,27.752,27.651,27.752,74800.0
2009-08-05 11:10:00,38.5,38.54,38.48,38.51,103800.0,27.7592,27.788,27.7448,27.7664,103800.0
2009-08-05 11:15:00,38.51,38.52,38.37,38.38,48400.0,27.7664,27.7736,27.6654,27.6727,48400.0
2009-08-05 11:20:00,38.38,38.43,38.27,38.28,33200.0,27.6727,27.7087,27.5933,27.6006,33200.0
2009-08-05 11:25:00,38.28,38.47,38.27,38.46,36400.0,27.6006,27.7375,27.5933,27.7303,36400.0
2009-08-05 11:30:00,38.46,38.46,38.33,38.37,33200.0,27.7303,27.7303,27.6366,27.6654,33200.0
2009-08-05 11:35:00,38.38,38.38,38.19,38.22,39400.0,27.6727,27.6727,27.5357,27.5573,39400.0
2009-08-05 11:40:00,38.22,38.22,38.15,38.19,34800.0,27.5573,27.5573,27.5068,27.5357,34800.0
2009-08-05 11:45:00,38.2,38.27,38.18,38.25,45800.0,27.5429,27.5933,27.5285,27.5789,45800.0
2009-08-05 11:50:00,38.26,38.3,38.23,38.23,17600.0,27.5861,27.615,27.5645,27.5645,17600.0
2009-08-05 11:55:00,38.23,38.24,38.17,38.18,45600.0,27.5645,27.5717,27.5212,27.5285,45600.0
2009-08-05 12:00:00,38.19,38.2,38.13,38.16,21200.0,27.5357,27.5429,27.4924,27.514,21200.0
2009-08-05 12:05:00,38.16,38.16,38.07,38.07,20400.0,27.514,27.514,27.4491,27.4491,20400.0
2009-08-05 12:10:00,38.08,38.27,38.08,38.24,35800.0,27.4563,27.5933,27.4563,27.5717,35800.0
2009-08-05 12:15:00,38.23,38.27,38.18,38.26,26400.0,27.5645,27.5933,27.5285,27.5861,26400.0
2009-08-05 12:20:00,38.27,38.32,38.24,38.25,25800.0,27.5933,27.6294,27.5717,27.5789,25800.0
2009-08-05 12:25:00,38.24,38.26,38.2,38.22,25600.0,27.5717,27.5861,27.5429,27.5573,25600.0
2009-08-05 12:30:00,38.24,38.27,38.23,38.25,23400.0,27.5717,27.5933,27.5645,27.5789,23400.0
2009-08-05 12:35:00,38.24,38.29,38.21,38.22,32600.0,27.5717,27.6078,27.5501,27.5573,32600.0
2009-08-05 12:40:00,38.22,38.26,38.21,38.21,34400.0,27.5573,27.5861,27.5501,27.5501,34400.0
2009-08-05 12:45:00,38.22,38.29,38.2,38.26,36400.0,27.5573,27.6078,27.5429,27.5861,36400.0
2009-08-05 12:50:00,38.28,38.3,38.26,38.27,20400.0,27.6006,27.615,27.5861,27.5933,20400.0
2009-08-05 12:55:00,38.26,38.27,38.17,38.18,20200.0,27.5861,27.5933,27.5212,27.5285,20200.0
2009-08-05 13:00:00,38.18,38.2,38.15,38.15,26400.0,27.5285,27.5429,27.5068,27.5068,26400.0
2009-08-05 13:05:00,38.16,38.16,38.07,38.1,32000.0,27.514,27.514,27.4491,27.4708,32000.0
2009-08-05 13:10:00,38.1,38.13,38.08,38.12,19200.0,27.4708,27.4924,27.4563,27.4852,19200.0
2009-08-05 13:15:00,38.12,38.19,38.1,38.18,45600.0,27.4852,27.5357,27.4708,27.5285,45600.0
2009-08-05 13:20:00,38.17,38.2,38.11,38.18,15600.0,27.5212,27.5429,27.478,27.5285,15600.0
2009-08-05 13:25:00,38.19,38.31,38.16,38.27,42600.0,27.5357,27.6222,27.514,27.5933,42600.0
2009-08-05 13:30:00,38.29,38.3,38.25,38.3,22000.0,27.6078,27.615,27.5789,27.615,22000.0
2009-08-05 13:35:00,38.29,38.33,38.29,38.31,38200.0,27.6078,27.6366,27.6078,27.6222,38200.0
2009-08-05 13:40:00,38.33,38.38,38.32,38.33,24800.0,27.6366,27.6727,27.6294,27.6366,24800.0
2009-08-05 13:45:00,38.33,38.44,38.33,38.44,58400.0,27.6366,27.7159,27.6366,27.7159,58400.0
2009-08-05 13:50:00,38.43,38.49,38.43,38.48,55400.0,27.7087,27.752,27.7087,27.7448,55400.0
2009-08-05 13:55:00,38.48,38.55,38.4,38.42,36800.0,27.7448,27.7952,27.6871,27.7015,36800.0
2009-08-05 14:00:00,38.42,38.49,38.41,38.48,59400.0,27.7015,27.752,27.6943,27.7448,59400.0
2009-08-05 14:05:00,38.5,38.54,38.49,38.52,68800.0,27.7592,27.788,27.752,27.7736,68800.0
2009-08-05 14:10:00,38.52,38.6,38.52,38.58,52800.0,27.7736,27.8313,27.7736,27.8169,52800.0
2009-08-05 14:15:00,38.59,38.61,38.58,38.6,49400.0,27.8241,27.8385,27.8169,27.8313,49400.0
2009-08-05 14:20:00,38.59,38.68,38.59,38.68,51800.0,27.8241,27.889,27.8241,27.889,51800.0
2009-08-05 14:25:00,38.68,38.74,38.68,38.73,80000.0,27.889,27.9322,27.889,27.925,80000.0
2009-08-05 14:30:00,38.73,38.74,38.67,38.72,52000.0,27.925,27.9322,27.8817,27.9178,52000.0
2009-08-05 14:35:00,38.72,38.76,38.68,38.7,33400.0,27.9178,27.9466,27.889,27.9034,33400.0
2009-08-05 14:40:00,38.7,38.87,38.7,38.87,72200.0,27.9034,28.026,27.9034,28.026,72200.0
2009-08-05 14:45:00,38.87,39.05,38.87,39.05,118800.0,28.026,28.1557,28.026,28.1557,118800.0
2009-08-05 14:50:00,39.02,39.07,38.91,38.93,200000.0,28.1341,28.1702,28.0548,28.0692,200000.0
2009-08-05 14:55:00,38.93,38.97,38.9,38.95,62600.0,28.0692,28.0981,28.0476,28.0836,62600.0
2009-08-05 15:00:00,38.95,38.96,38.82,38.83,136400.0,28.0836,28.0908,27.9899,27.9971,136400.0
2009-08-05 15:05:00,38.83,38.91,38.82,38.91,68200.0,27.9971,28.0548,27.9899,28.0548,68200.0
2009-08-05 15:10:00,38.91,38.96,38.89,38.91,102800.0,28.0548,28.0908,28.0404,28.0548,102800.0
2009-08-05 15:15:00,38.92,38.94,38.86,38.87,96200.0,28.062,28.0764,28.0187,28.026,96200.0
2009-08-05 15:20:00,38.87,38.9,38.84,38.84,63800.0,28.026,28.0476,28.0043,28.0043,63800.0
2009-08-05 15:25:00,38.85,38.93,38.84,38.93,78200.0,28.0115,28.0692,28.0043,28.0692,78200.0
2009-08-05 15:30:00,38.92,38.93,38.84,38.84,175400.0,28.062,28.0692,28.0043,28.0043,175400.0
2009-08-05 15:35:00,38.84,38.88,38.84,38.85,136400.0,28.0043,28.0332,28.0043,28.0115,136400.0
2009-08-05 15:40:00,38.85,38.87,38.79,38.83,148800.0,28.0115,28.026,27.9683,27.9971,148800.0
2009-08-05 15:45:00,38.82,38.85,38.8,38.81,169200.0,27.9899,28.0115,27.9755,27.9827,169200.0
2009-08-05 15:50:00,38.81,38.97,38.81,38.94,240600.0,27.9827,28.0981,27.9827,28.0764,240600.0
2009-08-05 15:55:00,38.94,39.06,38.94,39.05,420000.0,28.0764,28.1629,28.0764,28.1557,420000.0
2009-08-06 09:30:00,39.4,39.58,39.16,39.57,180600.0,28.4081,28.5379,28.235,28.5307,180600.0
2009-08-06 09:35:00,39.57,39.79,39.49,39.77,159800.0,28.5307,28.6893,28.473,28.6749,159800.0
2009-08-06 09:40:00,39.79,39.81,39.49,39.52,124200.0,28.6893,28.7037,28.473,28.4946,124200.0
2009-08-06 09:45:00,39.52,39.52,39.34,39.4,136000.0,28.4946,28.4946,28.3648,28.4081,136000.0
2009-08-06 09:50:00,39.35,39.42,39.3,39.3,97600.0,28.372,28.4225,28.336,28.336,97600.0
2009-08-06 09:55:00,39.29,39.3,39.17,39.23,106200.0,28.3288,28.336,28.2423,28.2855,106200.0
2009-08-06 10:00:00,39.23,39.27,39.1,39.25,109600.0,28.2855,28.3144,28.1918,28.2999,109600.0
2009-08-06 10:05:00,39.23,39.26,39.13,39.18,102800.0,28.2855,28.3071,28.2134,28.2495,102800.0
2009-08-06 10:10:00,39.18,39.22,39.1,39.17,108800.0,28.2495,28.2783,28.1918,28.2423,108800.0
2009-08-06 10:15:00,39.16,39.16,39.02,39.03,107000.0,28.235,28.235,28.1341,28.1413,107000.0
2009-08-06 10:20:00,39.03,39.03,38.87,38.99,110600.0,28.1413,28.1413,28.026,28.1125,110600.0
2009-08-06 10:25:00,39.0,39.04,38.91,39.0,100400.0,28.1197,28.1485,28.0548,28.1197,100400.0
2009-08-06 10:30:00,38.97,38.98,38.76,38.76,137000.0,28.0981,28.1053,27.9466,27.9466,137000.0
2009-08-06 10:35:00,38.76,38.81,38.68,38.76,90000.0,27.9466,27.9827,27.889,27.9466,90000.0
2009-08-06 10:40:00,38.77,38.88,38.74,38.82,67200.0,27.9539,28.0332,27.9322,27.9899,67200.0
2009-08-06 10:45:00,38.81,39.04,38.8,38.99,301600.0,27.9827,28.1485,27.9755,28.1125,301600.0
2009-08-06 10:50:00,38.98,38.99,38.93,38.98,56000.0,28.1053,28.1125,28.0692,28.1053,56000.0
2009-08-06 10:55:00,38.98,38.99,38.87,38.87,45600.0,28.1053,28.1125,28.026,28.026,45600.0
2009-08-06 11:00:00,38.88,38.95,38.83,38.85,63400.0,28.0332,28.0836,27.9971,28.0115,63400.0
2009-08-06 11:05:00,38.87,38.87,38.73,38.74,77000.0,28.026,28.026,27.925,27.9322,77000.0
2009-08-06 11:10:00,38.74,38.85,38.71,38.82,41600.0,27.9322,28.0115,27.9106,27.9899,41600.0
2009-08-06 11:15:00,38.83,38.83,38.79,38.82,37200.0,27.9971,27.9971,27.9683,27.9899,37200.0
2009-08-06 11:20:00,38.83,38.84,38.76,38.77,43600.0,27.9971,28.0043,27.9466,27.9539,43600.0
2009-08-06 11:25:00,38.78,38.81,38.75,38.75,42600.0,27.9611,27.9827,27.9394,27.9394,42600.0
2009-08-06 11:30:00,38.76,38.76,38.61,38.65,59400.0,27.9466,27.9466,27.8385,27.8673,59400.0
2009-08-06 11:35:00,38.65,38.67,38.6,38.65,37800.0,27.8673,27.8817,27.8313,27.8673,37800.0
2009-08-06 11:40:00,38.65,38.69,38.63,38.65,30000.0,27.8673,27.8962,27.8529,27.8673,30000.0
2009-08-06 11:45:00,38.64,38.8,38.64,38.77,46400.0,27.8601,27.9755,27.8601,27.9539,46400.0
2009-08-06 11:50:00,38.77,38.85,38.76,38.82,29800.0,27.9539,28.0115,27.9466,27.9899,29800.0
2009-08-06 11:55:00,38.83,38.83,38.8,38.82,29400.0,27.9971,27.9971,27.9755,27.9899,29400.0
2009-08-06 12:00:00,38.82,38.85,38.73,38.74,39200.0,27.9899,28.0115,27.925,27.9322,39200.0
2009-08-06 12:05:00,38.74,38.74,38.56,38.59,60000.0,27.9322,27.9322,27.8024,27.8241,60000.0
2009-08-06 12:10:00,38.6,38.68,38.59,38.63,34400.0,27.8313,27.889,27.8241,27.8529,34400.0
2009-08-06 12:15:00,38.63,38.63,38.52,38.55,19600.0,27.8529,27.8529,27.7736,27.7952,19600.0
2009-08-06 12:20:00,38.54,38.56,38.53,38.55,16200.0,27.788,27.8024,27.7808,27.7952,16200.0
2009-08-06 12:25:00,38.54,38.56,38.51,38.52,20200.0,27.788,27.8024,27.7664,27.7736,20200.0
2009-08-06 12:30:00,38.52,38.54,38.49,38.52,25400.0,27.7736,27.788,27.752,27.7736,25400.0
2009-08-06 12:35:00,38.52,38.57,38.51,38.57,27400.0,27.7736,27.8096,27.7664,27.8096,27400.0
2009-08-06 12:40:00,38.57,38.67,38.56,38.66,33800.0,27.8096,27.8817,27.8024,27.8745,33800.0
2009-08-06 12:45:00,38.66,38.71,38.66,38.71,19000.0,27.8745,27.9106,27.8745,27.9106,19000.0
2009-08-06 12:50:00,38.71,38.71,38.65,38.68,31600.0,27.9106,27.9106,27.8673,27.889,31600.0
2009-08-06 12:55:00,38.68,38.71,38.66,38.68,26200.0,27.889,27.9106,27.8745,27.889,26200.0
2009-08-06 13:00:00,38.66,38.72,38.65,38.72,36600.0,27.8745,27.9178,27.8673,27.9178,36600.0
2009-08-06 13:05:00,38.72,38.73,38.67,38.67,44000.0,27.9178,27.925,27.8817,27.8817,44000.0
2009-08-06 13:10:00,38.67,38.7,38.65,38.68,54000.0,27.8817,27.9034,27.8673,27.889,54000.0
2009-08-06 13:15:00,38.68,38.74,38.68,38.68,20800.0,27.889,27.9322,27.889,27.889,20800.0
2009-08-06 13:20:00,38.68,38.74,38.65,38.72,41200.0,27.889,27.9322,27.8673,27.9178,41200.0
2009-08-06 13:25:00,38.72,38.79,38.72,38.78,46600.0,27.9178,27.9683,27.9178,27.9611,46600.0
2009-08-06 13:30:00,38.78,38.9,38.77,38.83,42200.0,27.9611,28.0476,27.9539,27.9971,42200.0
2009-08-06 13:35:00,38.84,38.91,38.83,38.83,25200.0,28.0043,28.0548,27.9971,27.9971,25200.0
2009-08-06 13:40:00,38.83,38.86,38.74,38.76,33200.0,27.9971,28.0187,27.9322,27.9466,33200.0
2009-08-06 13:45:00,38.74,38.81,38.73,38.74,29600.0,27.9322,27.9827,27.925,27.9322,29600.0
2009-08-06 13:50:00,38.74,38.77,38.71,38.73,37400.0,27.9322,27.9539,27.9106,27.925,37400.0
2009-08-06 13:55:00,38.74,38.8,38.73,38.78,20400.0,27.9322,27.9755,27.925,27.9611,20400.0
2009-08-06 14:00:00,38.77,38.77,38.64,38.65,40600.0,27.9539,27.9539,27.8601,27.8673,40600.0
2009-08-06 14:05:00,38.65,38.67,38.56,38.67,56600.0,27.8673,27.8817,27.8024,27.8817,56600.0
2009-08-06 14:10:00,38.67,38.67,38.62,38.66,27000.0,27.8817,27.8817,27.8457,27.8745,27000.0
2009-08-06 14:15:00,38.66,38.73,38.63,38.72,43400.0,27.8745,27.925,27.8529,27.9178,43400.0
2009-08-06 14:20:00,38.72,38.72,38.62,38.7,31600.0,27.9178,27.9178,27.8457,27.9034,31600.0
2009-08-06 14:25:00,38.71,38.78,38.7,38.77,35000.0,27.9106,27.9611,27.9034,27.9539,35000.0
2009-08-06 14:30:00,38.76,38.76,38.7,38.73,27200.0,27.9466,27.9466,27.9034,27.925,27200.0
2009-08-06 14:35:00,38.73,38.75,38.72,38.74,40000.0,27.925,27.9394,27.9178,27.9322,40000.0
2009-08-06 14:40:00,38.74,38.82,38.74,38.81,39400.0,27.9322,27.9899,27.9322,27.9827,39400.0
2009-08-06 14:45:00,38.81,38.85,38.76,38.84,49200.0,27.9827,28.0115,27.9466,28.0043,49200.0
2009-08-06 14:50:00,38.84,38.88,38.82,38.85,51600.0,28.0043,28.0332,27.9899,28.0115,51600.0
2009-08-06 14:55:00,38.85,38.98,38.85,38.9,292800.0,28.0115,28.1053,28.0115,28.0476,292800.0
2009-08-06 15:00:00,38.91,39.07,38.84,38.94,346400.0,28.0548,28.1702,28.0043,28.0764,346400.0
2009-08-06 15:05:00,38.95,38.96,38.92,38.93,43400.0,28.0836,28.0908,28.062,28.0692,43400.0
2009-08-06 15:10:00,38.94,38.96,38.91,38.93,36800.0,28.0764,28.0908,28.0548,28.0692,36800.0
2009-08-06 15:15:00,38.93,39.02,38.91,39.01,57800.0,28.0692,28.1341,28.0548,28.1269,57800.0
2009-08-06 15:20:00,39.01,39.12,38.98,39.1,73800.0,28.1269,28.2062,28.1053,28.1918,73800.0
2009-08-06 15:25:00,39.1,39.1,39.04,39.08,56400.0,28.1918,28.1918,28.1485,28.1774,56400.0
2009-08-06 15:30:00,39.07,39.08,39.0,39.06,81000.0,28.1702,28.1774,28.1197,28.1629,81000.0
2009-08-06 15:35:00,39.06,39.17,39.03,39.16,93200.0,28.1629,28.2423,28.1413,28.235,93200.0
2009-08-06 15:40:00,39.16,39.16,39.04,39.08,89600.0,28.235,28.235,28.1485,28.1774,89600.0
2009-08-06 15:45:00,39.1,39.17,39.06,39.17,125400.0,28.1918,28.2423,28.1629,28.2423,125400.0
2009-08-06 15:50:00,39.17,39.18,39.06,39.14,189400.0,28.2423,28.2495,28.1629,28.2206,189400.0
2009-08-06 15:55:00,39.15,39.2,39.07,39.17,230600.0,28.2278,28.2639,28.1702,28.2423,230600.0
2009-08-07 09:30:00,39.3,39.83,38.37,38.84,572400.0,28.336,28.7181,27.6654,28.0043,572400.0
2009-08-07 09:35:00,38.87,38.92,38.63,38.72,278600.0,28.026,28.062,27.8529,27.9178,278600.0
2009-08-07 09:40:00,38.72,38.77,38.31,38.35,294800.0,27.9178,27.9539,27.6222,27.651,294800.0
2009-08-07 09:45:00,38.34,38.35,37.96,38.05,234800.0,27.6438,27.651,27.3698,27.4347,234800.0
2009-08-07 09:50:00,38.03,38.24,37.93,38.21,174000.0,27.4203,27.5717,27.3482,27.5501,174000.0
2009-08-07 09:55:00,38.21,38.3,37.99,38.04,200800.0,27.5501,27.615,27.3915,27.4275,200800.0
2009-08-07 10:00:00,38.02,38.2,37.87,37.98,167600.0,27.4131,27.5429,27.3049,27.3842,167600.0
2009-08-07 10:05:00,37.97,37.97,37.69,37.7,175400.0,27.377,27.377,27.1752,27.1824,175400.0
2009-08-07 10:10:00,37.7,37.88,37.57,37.59,180800.0,27.1824,27.3121,27.0886,27.103,180800.0
2009-08-07 10:15:00,37.58,37.68,37.52,37.66,153800.0,27.0958,27.1679,27.0526,27.1535,153800.0
2009-08-07 10:20:00,37.68,37.81,37.57,37.68,121600.0,27.1679,27.2617,27.0886,27.1679,121600.0
2009-08-07 10:25:00,37.68,37.76,37.5,37.72,118000.0,27.1679,27.2256,27.0382,27.1968,118000.0
2009-08-07 10:30:00,37.71,37.83,37.64,37.69,109600.0,27.1896,27.2761,27.1391,27.1752,109600.0
2009-08-07 10:35:00,37.7,37.93,37.68,37.93,158200.0,27.1824,27.3482,27.1679,27.3482,158200.0
2009-08-07 10:40:00,37.92,37.99,37.73,37.73,210600.0,27.341,27.3915,27.204,27.204,210600.0
2009-08-07 10:45:00,37.72,37.88,37.68,37.69,186000.0,27.1968,27.3121,27.1679,27.1752,186000.0
2009-08-07 10:50:00,37.69,37.73,37.63,37.65,189200.0,27.1752,27.204,27.1319,27.1463,189200.0
2009-08-07 10:55:00,37.65,37.86,37.65,37.73,106800.0,27.1463,27.2977,27.1463,27.204,106800.0
2009-08-07 11:00:00,37.73,37.77,37.66,37.75,96200.0,27.204,27.2328,27.1535,27.2184,96200.0
2009-08-07 11:05:00,37.74,37.74,37.55,37.55,111200.0,27.2112,27.2112,27.0742,27.0742,111200.0
2009-08-07 11:10:00,37.55,37.57,37.5,37.52,121800.0,27.0742,27.0886,27.0382,27.0526,121800.0
2009-08-07 11:15:00,37.52,37.68,37.52,37.67,77800.0,27.0526,27.1679,27.0526,27.1607,77800.0
2009-08-07 11:20:00,37.67,37.68,37.63,37.66,54200.0,27.1607,27.1679,27.1319,27.1535,54200.0
2009-08-07 11:25:00,37.66,37.74,37.65,37.71,61400.0,27.1535,27.2112,27.1463,27.1896,61400.0
2009-08-07 11:30:00,37.71,37.8,37.68,37.8,35000.0,27.1896,27.2545,27.1679,27.2545,35000.0
2009-08-07 11:35:00,37.8,37.97,37.8,37.96,138400.0,27.2545,27.377,27.2545,27.3698,138400.0
2009-08-07 11:40:00,37.95,38.02,37.95,38.01,138400.0,27.3626,27.4131,27.3626,27.4059,138400.0
2009-08-07 11:45:00,38.0,38.02,37.94,37.99,78600.0,27.3987,27.4131,27.3554,27.3915,78600.0
2009-08-07 11:50:00,37.99,38.1,37.99,38.1,45200.0,27.3915,27.4708,27.3915,27.4708,45200.0
2009-08-07 11:55:00,38.09,38.19,38.05,38.18,54000.0,27.4636,27.5357,27.4347,27.5285,54000.0
2009-08-07 12:00:00,38.18,38.21,38.1,38.1,60200.0,27.5285,27.5501,27.4708,27.4708,60200.0
2009-08-07 12:05:00,38.1,38.12,38.04,38.06,70200.0,27.4708,27.4852,27.4275,27.4419,70200.0
2009-08-07 12:10:00,38.04,38.06,37.95,37.95,72000.0,27.4275,27.4419,27.3626,27.3626,72000.0
2009-08-07 12:15:00,37.95,37.97,37.88,37.9,134000.0,27.3626,27.377,27.3121,27.3266,134000.0
2009-08-07 12:20:00,37.92,38.0,37.86,37.88,141000.0,27.341,27.3987,27.2977,27.3121,141000.0
2009-08-07 12:25:00,37.88,37.91,37.77,37.8,62000.0,27.3121,27.3338,27.2328,27.2545,62000.0
2009-08-07 12:30:00,37.8,37.85,37.75,37.77,64000.0,27.2545,27.2905,27.2184,27.2328,64000.0
2009-08-07 12:35:00,37.77,37.81,37.75,37.78,35000.0,27.2328,27.2617,27.2184,27.24,35000.0
2009-08-07 12:40:00,37.79,37.86,37.76,37.82,28400.0,27.2473,27.2977,27.2256,27.2689,28400.0
2009-08-07 12:45:00,37.84,37.9,37.77,37.77,58600.0,27.2833,27.3266,27.2328,27.2328,58600.0
2009-08-07 12:50:00,37.77,37.83,37.76,37.82,57400.0,27.2328,27.2761,27.2256,27.2689,57400.0
2009-08-07 12:55:00,37.82,37.85,37.77,37.77,42400.0,27.2689,27.2905,27.2328,27.2328,42400.0
2009-08-07 13:00:00,37.79,37.91,37.78,37.91,54400.0,27.2473,27.3338,27.24,27.3338,54400.0
2009-08-07 13:05:00,37.91,37.93,37.86,37.89,40000.0,27.3338,27.3482,27.2977,27.3194,40000.0
2009-08-07 13:10:00,37.88,37.91,37.86,37.9,31000.0,27.3121,27.3338,27.2977,27.3266,31000.0
2009-08-07 13:15:00,37.89,38.01,37.88,37.99,74200.0,27.3194,27.4059,27.3121,27.3915,74200.0
2009-08-07 13:20:00,37.99,37.99,37.84,37.85,51800.0,27.3915,27.3915,27.2833,27.2905,51800.0
2009-08-07 13:25:00,37.86,37.94,37.8,37.92,67000.0,27.2977,27.3554,27.2545,27.341,67000.0
2009-08-07 13:30:00,37.9,37.95,37.84,37.84,61400.0,27.3266,27.3626,27.2833,27.2833,61400.0
2009-08-07 13:35:00,37.84,37.87,37.79,37.8,62000.0,27.2833,27.3049,27.2473,27.2545,62000.0
2009-08-07 13:40:00,37.8,37.82,37.77,37.79,113600.0,27.2545,27.2689,27.2328,27.2473,113600.0
2009-08-07 13:45:00,37.79,37.88,37.79,37.86,39200.0,27.2473,27.3121,27.2473,27.2977,39200.0
2009-08-07 13:50:00,37.85,37.88,37.83,37.85,43600.0,27.2905,27.3121,27.2761,27.2905,43600.0
2009-08-07 13:55:00,37.85,37.86,37.83,37.83,48800.0,27.2905,27.2977,27.2761,27.2761,48800.0
2009-08-07 14:00:00,37.83,37.88,37.83,37.87,43000.0,27.2761,27.3121,27.2761,27.3049,43000.0
2009-08-07 14:05:00,37.87,37.88,37.85,37.87,49600.0,27.3049,27.3121,27.2905,27.3049,49600.0
2009-08-07 14:10:00,37.87,37.89,37.84,37.84,53400.0,27.3049,27.3194,27.2833,27.2833,53400.0
2009-08-07 14:15:00,37.84,37.87,37.81,37.83,51800.0,27.2833,27.3049,27.2617,27.2761,51800.0
2009-08-07 14:20:00,37.83,37.85,37.73,37.74,92000.0,27.2761,27.2905,27.204,27.2112,92000.0
2009-08-07 14:25:00,37.73,37.73,37.6,37.69,136000.0,27.204,27.204,27.1103,27.1752,136000.0
2009-08-07 14:30:00,37.68,37.74,37.67,37.68,62200.0,27.1679,27.2112,27.1607,27.1679,62200.0
2009-08-07 14:35:00,37.7,37.76,37.69,37.74,50600.0,27.1824,27.2256,27.1752,27.2112,50600.0
2009-08-07 14:40:00,37.74,37.79,37.72,37.76,59200.0,27.2112,27.2473,27.1968,27.2256,59200.0
2009-08-07 14:45:00,37.74,37.76,37.7,37.7,63200.0,27.2112,27.2256,27.1824,27.1824,63200.0
2009-08-07 14:50:00,37.7,37.72,37.65,37.65,37400.0,27.1824,27.1968,27.1463,27.1463,37400.0
2009-08-07 14:55:00,37.65,37.7,37.61,37.61,40400.0,27.1463,27.1824,27.1175,27.1175,40400.0
2009-08-07 15:00:00,37.61,37.63,37.54,37.54,67800.0,27.1175,27.1319,27.067,27.067,67800.0
2009-08-07 15:05:00,37.54,37.57,37.46,37.54,81000.0,27.067,27.0886,27.0093,27.067,81000.0
2009-08-07 15:10:00,37.54,37.57,37.45,37.47,103600.0,27.067,27.0886,27.0021,27.0165,103600.0
2009-08-07 15:15:00,37.47,37.52,37.41,37.42,99600.0,27.0165,27.0526,26.9733,26.9805,99600.0
2009-08-07 15:20:00,37.41,37.41,37.33,37.37,136000.0,26.9733,26.9733,26.9156,26.9444,136000.0
2009-08-07 15:25:00,37.36,37.48,37.35,37.42,142400.0,26.9372,27.0237,26.93,26.9805,142400.0
2009-08-07 15:30:00,37.42,37.52,37.38,37.48,135600.0,26.9805,27.0526,26.9516,27.0237,135600.0
2009-08-07 15:35:00,37.48,37.52,37.42,37.43,106200.0,27.0237,27.0526,26.9805,26.9877,106200.0
2009-08-07 15:40:00,37.44,37.49,37.34,37.35,175800.0,26.9949,27.0309,26.9228,26.93,175800.0
2009-08-07 15:45:00,37.35,37.38,37.26,37.37,155800.0,26.93,26.9516,26.8651,26.9444,155800.0
2009-08-07 15:50:00,37.37,37.49,37.36,37.49,173800.0,26.9444,27.0309,26.9372,27.0309,173800.0
2009-08-07 15:55:00,37.48,37.48,37.38,37.38,272000.0,27.0237,27.0237,26.9516,26.9516,272000.0
2009-08-10 09:30:00,37.31,37.68,37.31,37.6,136600.0,26.9012,27.1679,26.9012,27.1103,136600.0
2009-08-10 09:35:00,37.59,37.85,37.57,37.73,148200.0,27.103,27.2905,27.0886,27.204,148200.0
2009-08-10 09:40:00,37.73,37.77,37.62,37.64,123200.0,27.204,27.2328,27.1247,27.1391,123200.0
2009-08-10 09:45:00,37.66,37.74,37.63,37.66,78800.0,27.1535,27.2112,27.1319,27.1535,78800.0
2009-08-10 09:50:00,37.66,37.73,37.66,37.69,91800.0,27.1535,27.204,27.1535,27.1752,91800.0
2009-08-10 09:55:00,37.69,37.73,37.65,37.65,99000.0,27.1752,27.204,27.1463,27.1463,99000.0
2009-08-10 10:00:00,37.65,37.71,37.62,37.66,99800.0,27.1463,27.1896,27.1247,27.1535,99800.0
2009-08-10 10:05:00,37.67,37.77,37.63,37.69,105800.0,27.1607,27.2328,27.1319,27.1752,105800.0
2009-08-10 10:10:00,37.69,37.85,37.69,37.83,129800.0,27.1752,27.2905,27.1752,27.2761,129800.0
2009-08-10 10:15:00,37.84,37.86,37.72,37.72,83800.0,27.2833,27.2977,27.1968,27.1968,83800.0
2009-08-10 10:20:00,37.73,37.83,37.69,37.83,80400.0,27.204,27.2761,27.1752,27.2761,80400.0
2009-08-10 10:25:00,37.83,37.91,37.8,37.88,85200.0,27.2761,27.3338,27.2545,27.3121,85200.0
2009-08-10 10:30:00,37.88,37.98,37.87,37.97,53200.0,27.3121,27.3842,27.3049,27.377,53200.0
2009-08-10 10:35:00,37.98,38.08,37.94,38.08,46200.0,27.3842,27.4563,27.3554,27.4563,46200.0
2009-08-10 10:40:00,38.08,38.08,38.02,38.08,39000.0,27.4563,27.4563,27.4131,27.4563,39000.0
2009-08-10 10:45:00,38.09,38.17,38.07,38.1,55200.0,27.4636,27.5212,27.4491,27.4708,55200.0
2009-08-10 10:50:00,38.12,38.26,38.09,38.22,66600.0,27.4852,27.5861,27.4636,27.5573,66600.0
2009-08-10 10:55:00,38.21,38.24,38.16,38.22,35600.0,27.5501,27.5717,27.514,27.5573,35600.0
2009-08-10 11:00:00,38.24,38.33,38.23,38.33,57000.0,27.5717,27.6366,27.5645,27.6366,57000.0
2009-08-10 11:05:00,38.33,38.35,38.23,38.26,62000.0,27.6366,27.651,27.5645,27.5861,62000.0
2009-08-10 11:10:00,38.27,38.3,38.22,38.22,39400.0,27.5933,27.615,27.5573,27.5573,39400.0
2009-08-10 11:15:00,38.23,38.26,38.2,38.22,52600.0,27.5645,27.5861,27.5429,27.5573,52600.0
2009-08-10 11:20:00,38.24,38.24,38.18,38.21,64400.0,27.5717,27.5717,27.5285,27.5501,64400.0
2009-08-10 11:25:00,38.21,38.26,38.17,38.19,39000.0,27.5501,27.5861,27.5212,27.5357,39000.0
2009-08-10 11:30:00,38.2,38.27,38.18,38.25,35800.0,27.5429,27.5933,27.5285,27.5789,35800.0
2009-08-10 11:35:00,38.25,38.35,38.25,38.35,46400.0,27.5789,27.651,27.5789,27.651,46400.0
2009-08-10 11:40:00,38.35,38.41,38.35,38.41,49200.0,27.651,27.6943,27.651,27.6943,49200.0
2009-08-10 11:45:00,38.4,38.42,38.32,38.33,49800.0,27.6871,27.7015,27.6294,27.6366,49800.0
2009-08-10 11:50:00,38.33,38.38,38.33,38.34,41000.0,27.6366,27.6727,27.6366,27.6438,41000.0
2009-08-10 11:55:00,38.34,38.38,38.34,38.38,23600.0,27.6438,27.6727,27.6438,27.6727,23600.0
2009-08-10 12:00:00,38.38,38.49,38.38,38.45,58800.0,27.6727,27.752,27.6727,27.7231,58800.0
2009-08-10 12:05:00,38.45,38.46,38.4,38.41,69600.0,27.7231,27.7303,27.6871,27.6943,69600.0
2009-08-10 12:10:00,38.41,38.43,38.33,38.34,43200.0,27.6943,27.7087,27.6366,27.6438,43200.0
2009-08-10 12:15:00,38.35,38.4,38.35,38.38,31400.0,27.651,27.6871,27.651,27.6727,31400.0
2009-08-10 12:20:00,38.4,38.4,38.37,38.38,26000.0,27.6871,27.6871,27.6654,27.6727,26000.0
2009-08-10 12:25:00,38.38,38.42,38.34,38.34,55800.0,27.6727,27.7015,27.6438,27.6438,55800.0
2009-08-10 12:30:00,38.35,38.35,38.24,38.25,71800.0,27.651,27.651,27.5717,27.5789,71800.0
2009-08-10 12:35:00,38.25,38.3,38.24,38.27,57400.0,27.5789,27.615,27.5717,27.5933,57400.0
2009-08-10 12:40:00,38.27,38.31,38.25,38.25,90400.0,27.5933,27.6222,27.5789,27.5789,90400.0
2009-08-10 12:45:00,38.27,38.29,38.22,38.26,77400.0,27.5933,27.6078,27.5573,27.5861,77400.0
2009-08-10 12:50:00,38.26,38.35,38.24,38.33,38200.0,27.5861,27.651,27.5717,27.6366,38200.0
2009-08-10 12:55:00,38.32,38.35,38.31,38.32,29200.0,27.6294,27.651,27.6222,27.6294,29200.0
2009-08-10 13:00:00,38.32,38.33,38.3,38.32,57600.0,27.6294,27.6366,27.615,27.6294,57600.0
2009-08-10 13:05:00,38.32,38.35,38.23,38.27,170600.0,27.6294,27.651,27.5645,27.5933,170600.0
2009-08-10 13:10:00,38.28,38.31,38.25,38.25,139000.0,27.6006,27.6222,27.5789,27.5789,139000.0
2009-08-10 13:15:00,38.26,38.3,38.24,38.27,82400.0,27.5861,27.615,27.5717,27.5933,82400.0
2009-08-10 13:20:00,38.27,38.34,38.24,38.33,81200.0,27.5933,27.6438,27.5717,27.6366,81200.0
2009-08-10 13:25:00,38.32,38.34,38.24,38.29,58000.0,27.6294,27.6438,27.5717,27.6078,58000.0
2009-08-10 13:30:00,38.29,38.31,38.26,38.27,85400.0,27.6078,27.6222,27.5861,27.5933,85400.0
2009-08-10 13:35:00,38.27,38.28,38.19,38.2,57800.0,27.5933,27.6006,27.5357,27.5429,57800.0
2009-08-10 13:40:00,38.22,38.24,38.18,38.24,77400.0,27.5573,27.5717,27.5285,27.5717,77400.0
2009-08-10 13:45:00,38.23,38.25,38.22,38.23,19400.0,27.5645,27.5789,27.5573,27.5645,19400.0
2009-08-10 13:50:00,38.23,38.26,38.23,38.24,26600.0,27.5645,27.5861,27.5645,27.5717,26600.0
2009-08-10 13:55:00,38.24,38.25,38.2,38.2,55200.0,27.5717,27.5789,27.5429,27.5429,55200.0
2009-08-10 14:00:00,38.2,38.21,38.15,38.18,62600.0,27.5429,27.5501,27.5068,27.5285,62600.0
2009-08-10 14:05:00,38.18,38.23,38.18,38.21,112800.0,27.5285,27.5645,27.5285,27.5501,112800.0
2009-08-10 14:10:00,38.21,38.24,38.19,38.19,53000.0,27.5501,27.5717,27.5357,27.5357,53000.0
2009-08-10 14:15:00,38.19,38.19,38.11,38.13,34200.0,27.5357,27.5357,27.478,27.4924,34200.0
2009-08-10 14:20:00,38.13,38.13,38.09,38.13,55800.0,27.4924,27.4924,27.4636,27.4924,55800.0
2009-08-10 14:25:00,38.13,38.17,38.12,38.14,30200.0,27.4924,27.5212,27.4852,27.4996,30200.0
2009-08-10 14:30:00,38.14,38.15,38.11,38.14,33600.0,27.4996,27.5068,27.478,27.4996,33600.0
2009-08-10 14:35:00,38.13,38.13,38.08,38.09,44800.0,27.4924,27.4924,27.4563,27.4636,44800.0
2009-08-10 14:40:00,38.09,38.11,38.05,38.06,61400.0,27.4636,27.478,27.4347,27.4419,61400.0
2009-08-10 14:45:00,38.06,38.06,37.99,38.0,59800.0,27.4419,27.4419,27.3915,27.3987,59800.0
2009-08-10 14:50:00,38.0,38.02,37.95,37.95,81200.0,27.3987,27.4131,27.3626,27.3626,81200.0
2009-08-10 14:55:00,37.94,38.02,37.94,37.98,70600.0,27.3554,27.4131,27.3554,27.3842,70600.0
2009-08-10 15:00:00,37.97,38.04,37.96,38.01,129000.0,27.377,27.4275,27.3698,27.4059,129000.0
2009-08-10 15:05:00,38.01,38.04,37.9,37.9,187200.0,27.4059,27.4275,27.3266,27.3266,187200.0
2009-08-10 15:10:00,37.9,37.94,37.9,37.91,70800.0,27.3266,27.3554,27.3266,27.3338,70800.0
2009-08-10 15:15:00,37.91,37.99,37.91,37.97,119600.0,27.3338,27.3915,27.3338,27.377,119600.0
2009-08-10 15:20:00,37.97,37.98,37.91,37.93,91400.0,27.377,27.3842,27.3338,27.3482,91400.0
2009-08-10 15:25:00,37.93,37.94,37.87,37.9,75000.0,27.3482,27.3554,27.3049,27.3266,75000.0
2009-08-10 15:30:00,37.9,37.9,37.85,37.88,85400.0,27.3266,27.3266,27.2905,27.3121,85400.0
2009-08-10 15:35:00,37.88,37.96,37.86,37.95,108800.0,27.3121,27.3698,27.2977,27.3626,108800.0
2009-08-10 15:40:00,37.94,38.02,37.88,38.01,150000.0,27.3554,27.4131,27.3121,27.4059,150000.0
2009-08-10 15:45:00,38.01,38.08,38.0,38.06,134600.0,27.4059,27.4563,27.3987,27.4419,134600.0
2009-08-10 15:50:00,38.06,38.06,38.0,38.02,141200.0,27.4419,27.4419,27.3987,27.4131,141200.0
2009-08-10 15:55:00,38.02,38.1,37.99,38.1,311600.0,27.4131,27.4708,27.3915,27.4708,311600.0
2009-08-11 09:30:00,37.85,37.99,37.63,37.79,129800.0,27.2905,27.3915,27.1319,27.2473,129800.0
2009-08-11 09:35:00,37.79,37.88,37.65,37.69,61400.0,27.2473,27.3121,27.1463,27.1752,61400.0
2009-08-11 09:40:00,37.68,37.69,37.43,37.54,86800.0,27.1679,27.1752,26.9877,27.067,86800.0
2009-08-11 09:45:00,37.54,37.55,37.29,37.37,56800.0,27.067,27.0742,26.8867,26.9444,56800.0
2009-08-11 09:50:00,37.38,37.48,37.35,37.42,40600.0,26.9516,27.0237,26.93,26.9805,40600.0
2009-08-11 09:55:00,37.42,37.5,37.35,37.47,51800.0,26.9805,27.0382,26.93,27.0165,51800.0
2009-08-11 10:00:00,37.46,37.47,37.26,37.32,63000.0,27.0093,27.0165,26.8651,26.9084,63000.0
2009-08-11 10:05:00,37.3,37.39,37.29,37.33,47800.0,26.894,26.9588,26.8867,26.9156,47800.0
2009-08-11 10:10:00,37.33,37.43,37.33,37.41,58000.0,26.9156,26.9877,26.9156,26.9733,58000.0
2009-08-11 10:15:00,37.41,37.47,37.39,37.45,38200.0,26.9733,27.0165,26.9588,27.0021,38200.0
2009-08-11 10:20:00,37.45,37.46,37.3,37.3,47000.0,27.0021,27.0093,26.894,26.894,47000.0
2009-08-11 10:25:00,37.3,37.32,37.2,37.2,53400.0,26.894,26.9084,26.8219,26.8219,53400.0
2009-08-11 10:30:00,37.21,37.37,37.21,37.36,40400.0,26.8291,26.9444,26.8291,26.9372,40400.0
2009-08-11 10:35:00,37.35,37.38,37.31,37.37,37400.0,26.93,26.9516,26.9012,26.9444,37400.0
2009-08-11 10:40:00,37.35,37.45,37.35,37.41,27800.0,26.93,27.0021,26.93,26.9733,27800.0
2009-08-11 10:45:00,37.41,37.45,37.38,37.43,27600.0,26.9733,27.0021,26.9516,26.9877,27600.0
2009-08-11 10:50:00,37.43,37.52,37.43,37.47,34800.0,26.9877,27.0526,26.9877,27.0165,34800.0
2009-08-11 10:55:00,37.48,37.5,37.46,37.49,21600.0,27.0237,27.0382,27.0093,27.0309,21600.0
2009-08-11 11:00:00,37.48,37.49,37.44,37.45,38600.0,27.0237,27.0309,26.9949,27.0021,38600.0
2009-08-11 11:05:00,37.45,37.49,37.45,37.49,26800.0,27.0021,27.0309,27.0021,27.0309,26800.0
2009-08-11 11:10:00,37.49,37.52,37.43,37.43,29400.0,27.0309,27.0526,26.9877,26.9877,29400.0
2009-08-11 11:15:00,37.44,37.46,37.36,37.4,37600.0,26.9949,27.0093,26.9372,26.9661,37600.0
2009-08-11 11:20:00,37.38,37.43,37.35,37.37,18200.0,26.9516,26.9877,26.93,26.9444,18200.0
2009-08-11 11:25:00,37.37,37.55,37.35,37.55,59800.0,26.9444,27.0742,26.93,27.0742,59800.0
2009-08-11 11:30:00,37.54,37.55,37.49,37.51,24400.0,27.067,27.0742,27.0309,27.0454,24400.0
2009-08-11 11:35:00,37.52,37.52,37.48,37.52,26800.0,27.0526,27.0526,27.0237,27.0526,26800.0
2009-08-11 11:40:00,37.52,37.55,37.5,37.55,25600.0,27.0526,27.0742,27.0382,27.0742,25600.0
2009-08-11 11:45:00,37.54,37.54,37.41,37.42,23400.0,27.067,27.067,26.9733,26.9805,23400.0
2009-08-11 11:50:00,37.4,37.4,37.33,37.37,19200.0,26.9661,26.9661,26.9156,26.9444,19200.0
2009-08-11 11:55:00,37.35,37.41,37.34,37.37,17400.0,26.93,26.9733,26.9228,26.9444,17400.0
2009-08-11 12:00:00,37.37,37.38,37.27,37.27,23000.0,26.9444,26.9516,26.8723,26.8723,23000.0
2009-08-11 12:05:00,37.27,37.27,37.23,37.24,33200.0,26.8723,26.8723,26.8435,26.8507,33200.0
2009-08-11 12:10:00,37.24,37.26,37.22,37.23,24800.0,26.8507,26.8651,26.8363,26.8435,24800.0
2009-08-11 12:15:00,37.22,37.29,37.2,37.27,39800.0,26.8363,26.8867,26.8219,26.8723,39800.0
2009-08-11 12:20:00,37.27,37.29,37.17,37.18,30400.0,26.8723,26.8867,26.8002,26.8074,30400.0
2009-08-11 12:25:00,37.17,37.23,37.17,37.23,22000.0,26.8002,26.8435,26.8002,26.8435,22000.0
2009-08-11 12:30:00,37.22,37.29,37.22,37.27,33400.0,26.8363,26.8867,26.8363,26.8723,33400.0
2009-08-11 12:35:00,37.29,37.29,37.24,37.24,44400.0,26.8867,26.8867,26.8507,26.8507,44400.0
2009-08-11 12:40:00,37.24,37.24,37.21,37.22,12600.0,26.8507,26.8507,26.8291,26.8363,12600.0
2009-08-11 12:45:00,37.23,37.24,37.17,37.18,14800.0,26.8435,26.8507,26.8002,26.8074,14800.0
2009-08-11 12:50:00,37.17,37.17,37.12,37.15,30000.0,26.8002,26.8002,26.7642,26.7858,30000.0
2009-08-11 12:55:00,37.15,37.15,37.1,37.11,17600.0,26.7858,26.7858,26.7498,26.757,17600.0
2009-08-11 13:00:00,37.1,37.16,37.07,37.08,46600.0,26.7498,26.793,26.7281,26.7353,46600.0
2009-08-11 13:05:00,37.09,37.1,37.0,37.03,42000.0,26.7425,26.7498,26.6776,26.6993,42000.0
2009-08-11 13:10:00,37.03,37.04,36.98,36.99,17800.0,26.6993,26.7065,26.6632,26.6704,17800.0
2009-08-11 13:15:00,36.99,37.08,36.99,37.08,21000.0,26.6704,26.7353,26.6704,26.7353,21000.0
2009-08-11 13:20:00,37.08,37.14,37.07,37.08,25000.0,26.7353,26.7786,26.7281,26.7353,25000.0
2009-08-11 13:25:00,37.07,37.09,36.97,36.97,31400.0,26.7281,26.7425,26.656,26.656,31400.0
2009-08-11 13:30:00,37.01,37.07,37.01,37.07,22000.0,26.6849,26.7281,26.6849,26.7281,22000.0
2009-08-11 13:35:00,37.07,37.08,37.02,37.04,19200.0,26.7281,26.7353,26.6921,26.7065,19200.0
2009-08-11 13:40:00,37.02,37.1,37.02,37.1,14200.0,26.6921,26.7498,26.6921,26.7498,14200.0
2009-08-11 13:45:00,37.1,37.13,37.09,37.1,19800.0,26.7498,26.7714,26.7425,26.7498,19800.0
2009-08-11 13:50:00,37.11,37.18,37.1,37.17,28800.0,26.757,26.8074,26.7498,26.8002,28800.0
2009-08-11 13:55:00,37.17,37.17,37.09,37.1,20400.0,26.8002,26.8002,26.7425,26.7498,20400.0
2009-08-11 14:00:00,37.1,37.15,37.1,37.13,17400.0,26.7498,26.7858,26.7498,26.7714,17400.0
2009-08-11 14:05:00,37.13,37.17,37.12,37.13,73200.0,26.7714,26.8002,26.7642,26.7714,73200.0
2009-08-11 14:10:00,37.13,37.18,37.11,37.18,42000.0,26.7714,26.8074,26.757,26.8074,42000.0
2009-08-11 14:15:00,37.18,37.22,37.15,37.22,103600.0,26.8074,26.8363,26.7858,26.8363,103600.0
2009-08-11 14:20:00,37.21,37.24,37.14,37.17,48200.0,26.8291,26.8507,26.7786,26.8002,48200.0
2009-08-11 14:25:00,37.17,37.21,37.13,37.17,51600.0,26.8002,26.8291,26.7714,26.8002,51600.0
2009-08-11 14:30:00,37.17,37.19,37.15,37.19,23800.0,26.8002,26.8146,26.7858,26.8146,23800.0
2009-08-11 14:35:00,37.18,37.19,37.11,37.12,17000.0,26.8074,26.8146,26.757,26.7642,17000.0
2009-08-11 14:40:00,37.12,37.13,37.1,37.1,17200.0,26.7642,26.7714,26.7498,26.7498,17200.0
2009-08-11 14:45:00,37.1,37.1,37.02,37.04,31800.0,26.7498,26.7498,26.6921,26.7065,31800.0
2009-08-11 14:50:00,37.04,37.11,37.04,37.11,35200.0,26.7065,26.757,26.7065,26.757,35200.0
2009-08-11 14:55:00,37.09,37.1,36.99,37.01,38400.0,26.7425,26.7498,26.6704,26.6849,38400.0
2009-08-11 15:00:00,37.02,37.1,37.01,37.08,48800.0,26.6921,26.7498,26.6849,26.7353,48800.0
2009-08-11 15:05:00,37.08,37.1,36.98,36.98,42000.0,26.7353,26.7498,26.6632,26.6632,42000.0
2009-08-11 15:10:00,36.98,37.0,36.93,36.95,62600.0,26.6632,26.6776,26.6272,26.6416,62600.0
2009-08-11 15:15:00,36.96,36.98,36.93,36.95,35200.0,26.6488,26.6632,26.6272,26.6416,35200.0
2009-08-11 15:20:00,36.94,36.97,36.9,36.95,56600.0,26.6344,26.656,26.6055,26.6416,56600.0
2009-08-11 15:25:00,36.96,37.01,36.95,36.95,44400.0,26.6488,26.6849,26.6416,26.6416,44400.0
2009-08-11 15:30:00,36.95,36.96,36.88,36.9,64400.0,26.6416,26.6488,26.5911,26.6055,64400.0
2009-08-11 15:35:00,36.9,36.96,36.89,36.94,86200.0,26.6055,26.6488,26.5983,26.6344,86200.0
2009-08-11 15:40:00,36.95,37.01,36.94,36.99,110200.0,26.6416,26.6849,26.6344,26.6704,110200.0
2009-08-11 15:45:00,36.99,37.0,36.89,36.94,96600.0,26.6704,26.6776,26.5983,26.6344,96600.0
2009-08-11 15:50:00,36.93,36.96,36.88,36.88,153800.0,26.6272,26.6488,26.5911,26.5911,153800.0
2009-08-11 15:55:00,36.88,36.92,36.83,36.84,217200.0,26.5911,26.62,26.5551,26.5623,217200.0
2009-08-12 09:30:00,36.68,37.31,36.68,37.25,123800.0,26.4469,26.9012,26.4469,26.8579,123800.0
2009-08-12 09:35:00,37.24,37.53,37.24,37.42,66200.0,26.8507,27.0598,26.8507,26.9805,66200.0
2009-08-12 09:40:00,37.43,37.46,37.15,37.17,70400.0,26.9877,27.0093,26.7858,26.8002,70400.0
2009-08-12 09:45:00,37.18,37.27,37.13,37.25,52000.0,26.8074,26.8723,26.7714,26.8579,52000.0
2009-08-12 09:50:00,37.24,37.48,37.24,37.46,113000.0,26.8507,27.0237,26.8507,27.0093,113000.0
2009-08-12 09:55:00,37.46,37.46,37.27,37.3,62200.0,27.0093,27.0093,26.8723,26.894,62200.0
2009-08-12 10:00:00,37.29,37.37,37.27,37.34,108400.0,26.8867,26.9444,26.8723,26.9228,108400.0
2009-08-12 10:05:00,37.33,37.4,37.3,37.38,100400.0,26.9156,26.9661,26.894,26.9516,100400.0
2009-08-12 10:10:00,37.37,37.42,37.3,37.31,74800.0,26.9444,26.9805,26.894,26.9012,74800.0
2009-08-12 10:15:00,37.31,37.35,37.23,37.27,50800.0,26.9012,26.93,26.8435,26.8723,50800.0
2009-08-12 10:20:00,37.27,37.35,37.27,37.32,54000.0,26.8723,26.93,26.8723,26.9084,54000.0
2009-08-12 10:25:00,37.32,37.33,37.24,37.29,49200.0,26.9084,26.9156,26.8507,26.8867,49200.0
2009-08-12 10:30:00,37.27,37.28,37.1,37.22,149200.0,26.8723,26.8795,26.7498,26.8363,149200.0
2009-08-12 10:35:00,37.22,37.22,37.09,37.13,52200.0,26.8363,26.8363,26.7425,26.7714,52200.0
2009-08-12 10:40:00,37.13,37.13,37.02,37.07,66800.0,26.7714,26.7714,26.6921,26.7281,66800.0
2009-08-12 10:45:00,37.05,37.23,37.02,37.13,57000.0,26.7137,26.8435,26.6921,26.7714,57000.0
2009-08-12 10:50:00,37.13,37.23,37.12,37.13,42800.0,26.7714,26.8435,26.7642,26.7714,42800.0
2009-08-12 10:55:00,37.13,37.17,37.08,37.16,60800.0,26.7714,26.8002,26.7353,26.793,60800.0
2009-08-12 11:00:00,37.16,37.17,37.09,37.14,50800.0,26.793,26.8002,26.7425,26.7786,50800.0
2009-08-12 11:05:00,37.13,37.22,37.1,37.19,38800.0,26.7714,26.8363,26.7498,26.8146,38800.0
2009-08-12 11:10:00,37.18,37.25,37.17,37.24,36600.0,26.8074,26.8579,26.8002,26.8507,36600.0
2009-08-12 11:15:00,37.23,37.27,37.22,37.25,17000.0,26.8435,26.8723,26.8363,26.8579,17000.0
2009-08-12 11:20:00,37.25,37.39,37.25,37.32,50800.0,26.8579,26.9588,26.8579,26.9084,50800.0
2009-08-12 11:25:00,37.33,37.34,37.27,37.32,38600.0,26.9156,26.9228,26.8723,26.9084,38600.0
2009-08-12 11:30:00,37.32,37.32,37.25,37.28,26200.0,26.9084,26.9084,26.8579,26.8795,26200.0
2009-08-12 11:35:00,37.29,37.32,37.24,37.27,37800.0,26.8867,26.9084,26.8507,26.8723,37800.0
2009-08-12 11:40:00,37.26,37.26,37.21,37.24,32200.0,26.8651,26.8651,26.8291,26.8507,32200.0
2009-08-12 11:45:00,37.24,37.27,37.22,37.25,31400.0,26.8507,26.8723,26.8363,26.8579,31400.0
2009-08-12 11:50:00,37.23,37.26,37.22,37.22,22200.0,26.8435,26.8651,26.8363,26.8363,22200.0
2009-08-12 11:55:00,37.22,37.24,37.2,37.23,38400.0,26.8363,26.8507,26.8219,26.8435,38400.0
2009-08-12 12:00:00,37.22,37.24,37.19,37.22,52400.0,26.8363,26.8507,26.8146,26.8363,52400.0
2009-08-12 12:05:00,37.22,37.23,37.18,37.23,76400.0,26.8363,26.8435,26.8074,26.8435,76400.0
2009-08-12 12:10:00,37.21,37.26,37.21,37.24,43200.0,26.8291,26.8651,26.8291,26.8507,43200.0
2009-08-12 12:15:00,37.24,37.24,37.18,37.18,37000.0,26.8507,26.8507,26.8074,26.8074,37000.0
2009-08-12 12:20:00,37.18,37.18,37.07,37.07,56800.0,26.8074,26.8074,26.7281,26.7281,56800.0
2009-08-12 12:25:00,37.08,37.16,37.07,37.14,17200.0,26.7353,26.793,26.7281,26.7786,17200.0
2009-08-12 12:30:00,37.13,37.15,37.09,37.1,18200.0,26.7714,26.7858,26.7425,26.7498,18200.0
2009-08-12 12:35:00,37.1,37.21,37.1,37.2,22600.0,26.7498,26.8291,26.7498,26.8219,22600.0
2009-08-12 12:40:00,37.2,37.2,37.13,37.16,19800.0,26.8219,26.8219,26.7714,26.793,19800.0
2009-08-12 12:45:00,37.16,37.18,37.11,37.17,16000.0,26.793,26.8074,26.757,26.8002,16000.0
2009-08-12 12:50:00,37.15,37.23,37.15,37.19,25600.0,26.7858,26.8435,26.7858,26.8146,25600.0
2009-08-12 12:55:00,37.19,37.26,37.16,37.25,28800.0,26.8146,26.8651,26.793,26.8579,28800.0
2009-08-12 13:00:00,37.25,37.26,37.22,37.23,26000.0,26.8579,26.8651,26.8363,26.8435,26000.0
2009-08-12 13:05:00,37.23,37.26,37.23,37.25,27400.0,26.8435,26.8651,26.8435,26.8579,27400.0
2009-08-12 13:10:00,37.25,37.28,37.23,37.24,39000.0,26.8579,26.8795,26.8435,26.8507,39000.0
2009-08-12 13:15:00,37.24,37.27,37.22,37.24,19200.0,26.8507,26.8723,26.8363,26.8507,19200.0
2009-08-12 13:20:00,37.24,37.27,37.2,37.24,23200.0,26.8507,26.8723,26.8219,26.8507,23200.0
2009-08-12 13:25:00,37.24,37.24,37.2,37.22,15800.0,26.8507,26.8507,26.8219,26.8363,15800.0
2009-08-12 13:30:00,37.22,37.23,37.18,37.19,16000.0,26.8363,26.8435,26.8074,26.8146,16000.0
2009-08-12 13:35:00,37.21,37.26,37.19,37.24,41600.0,26.8291,26.8651,26.8146,26.8507,41600.0
2009-08-12 13:40:00,37.25,37.27,37.2,37.23,40200.0,26.8579,26.8723,26.8219,26.8435,40200.0
2009-08-12 13:45:00,37.23,37.26,37.22,37.25,44000.0,26.8435,26.8651,26.8363,26.8579,44000.0
2009-08-12 13:50:00,37.25,37.26,37.22,37.25,23000.0,26.8579,26.8651,26.8363,26.8579,23000.0
2009-08-12 13:55:00,37.24,37.27,37.22,37.25,27600.0,26.8507,26.8723,26.8363,26.8579,27600.0
2009-08-12 14:00:00,37.24,37.3,37.23,37.24,24400.0,26.8507,26.894,26.8435,26.8507,24400.0
2009-08-12 14:05:00,37.24,37.27,37.21,37.21,21200.0,26.8507,26.8723,26.8291,26.8291,21200.0
2009-08-12 14:10:00,37.21,37.25,37.16,37.18,21800.0,26.8291,26.8579,26.793,26.8074,21800.0
2009-08-12 14:15:00,37.18,37.25,37.07,37.13,108800.0,26.8074,26.8579,26.7281,26.7714,108800.0
2009-08-12 14:20:00,37.13,37.21,37.12,37.19,60200.0,26.7714,26.8291,26.7642,26.8146,60200.0
2009-08-12 14:25:00,37.21,37.26,37.07,37.08,48800.0,26.8291,26.8651,26.7281,26.7353,48800.0
2009-08-12 14:30:00,37.08,37.1,37.0,37.02,53400.0,26.7353,26.7498,26.6776,26.6921,53400.0
2009-08-12 14:35:00,37.01,37.04,36.97,36.99,41800.0,26.6849,26.7065,26.656,26.6704,41800.0
2009-08-12 14:40:00,36.99,37.02,36.95,36.99,48000.0,26.6704,26.6921,26.6416,26.6704,48000.0
2009-08-12 14:45:00,36.99,37.1,36.99,37.07,37800.0,26.6704,26.7498,26.6704,26.7281,37800.0
2009-08-12 14:50:00,37.07,37.27,37.02,37.25,66800.0,26.7281,26.8723,26.6921,26.8579,66800.0
2009-08-12 14:55:00,37.26,37.35,37.24,37.35,73000.0,26.8651,26.93,26.8507,26.93,73000.0
2009-08-12 15:00:00,37.34,37.41,37.25,37.25,49800.0,26.9228,26.9733,26.8579,26.8579,49800.0
2009-08-12 15:05:00,37.25,37.27,37.23,37.25,43600.0,26.8579,26.8723,26.8435,26.8579,43600.0
2009-08-12 15:10:00,37.25,37.31,37.24,37.3,53600.0,26.8579,26.9012,26.8507,26.894,53600.0
2009-08-12 15:15:00,37.31,37.35,37.3,37.33,43200.0,26.9012,26.93,26.894,26.9156,43200.0
2009-08-12 15:20:00,37.33,37.38,37.27,37.36,53800.0,26.9156,26.9516,26.8723,26.9372,53800.0
2009-08-12 15:25:00,37.37,37.4,37.34,37.4,44800.0,26.9444,26.9661,26.9228,26.9661,44800.0
2009-08-12 15:30:00,37.4,37.44,37.35,37.38,65800.0,26.9661,26.9949,26.93,26.9516,65800.0
2009-08-12 15:35:00,37.38,37.41,37.34,37.35,64800.0,26.9516,26.9733,26.9228,26.93,64800.0
2009-08-12 15:40:00,37.36,37.37,37.27,37.29,84800.0,26.9372,26.9444,26.8723,26.8867,84800.0
2009-08-12 15:45:00,37.29,37.31,37.18,37.24,85800.0,26.8867,26.9012,26.8074,26.8507,85800.0
2009-08-12 15:50:00,37.23,37.25,36.99,37.01,125200.0,26.8435,26.8579,26.6704,26.6849,125200.0
2009-08-12 15:55:00,37.01,37.13,37.01,37.07,165400.0,26.6849,26.7714,26.6849,26.7281,165400.0
2009-08-13 09:30:00,37.14,37.69,37.14,37.69,54400.0,26.7786,27.1752,26.7786,27.1752,54400.0
2009-08-13 09:35:00,37.55,37.74,37.41,37.58,53200.0,27.0742,27.2112,26.9733,27.0958,53200.0
2009-08-13 09:40:00,37.58,37.69,37.53,37.6,32000.0,27.0958,27.1752,27.0598,27.1103,32000.0
2009-08-13 09:45:00,37.61,37.66,37.52,37.56,48800.0,27.1175,27.1535,27.0526,27.0814,48800.0
2009-08-13 09:50:00,37.55,37.58,37.25,37.31,49000.0,27.0742,27.0958,26.8579,26.9012,49000.0
2009-08-13 09:55:00,37.3,37.31,37.13,37.18,102600.0,26.894,26.9012,26.7714,26.8074,102600.0
2009-08-13 10:00:00,37.18,37.3,37.17,37.24,85800.0,26.8074,26.894,26.8002,26.8507,85800.0
2009-08-13 10:05:00,37.23,37.32,37.19,37.23,48000.0,26.8435,26.9084,26.8146,26.8435,48000.0
2009-08-13 10:10:00,37.23,37.35,37.2,37.33,103800.0,26.8435,26.93,26.8219,26.9156,103800.0
2009-08-13 10:15:00,37.33,37.39,37.3,37.33,125000.0,26.9156,26.9588,26.894,26.9156,125000.0
2009-08-13 10:20:00,37.33,37.46,37.32,37.41,69600.0,26.9156,27.0093,26.9084,26.9733,69600.0
2009-08-13 10:25:00,37.43,37.47,37.4,37.47,41200.0,26.9877,27.0165,26.9661,27.0165,41200.0
2009-08-13 10:30:00,37.47,37.57,37.45,37.48,69600.0,27.0165,27.0886,27.0021,27.0237,69600.0
2009-08-13 10:35:00,37.47,37.7,37.46,37.66,33200.0,27.0165,27.1824,27.0093,27.1535,33200.0
2009-08-13 10:40:00,37.64,37.76,37.57,37.74,65400.0,27.1391,27.2256,27.0886,27.2112,65400.0
2009-08-13 10:45:00,37.74,37.77,37.73,37.74,39200.0,27.2112,27.2328,27.204,27.2112,39200.0
2009-08-13 10:50:00,37.77,37.82,37.7,37.77,41800.0,27.2328,27.2689,27.1824,27.2328,41800.0
2009-08-13 10:55:00,37.77,37.87,37.72,37.74,65600.0,27.2328,27.3049,27.1968,27.2112,65600.0
2009-08-13 11:00:00,37.73,37.87,37.72,37.84,41800.0,27.204,27.3049,27.1968,27.2833,41800.0
2009-08-13 11:05:00,37.82,37.83,37.72,37.77,14000.0,27.2689,27.2761,27.1968,27.2328,14000.0
2009-08-13 11:10:00,37.77,37.78,37.63,37.69,19200.0,27.2328,27.24,27.1319,27.1752,19200.0
2009-08-13 11:15:00,37.68,37.69,37.63,37.66,18200.0,27.1679,27.1752,27.1319,27.1535,18200.0
2009-08-13 11:20:00,37.65,37.75,37.63,37.73,17800.0,27.1463,27.2184,27.1319,27.204,17800.0
2009-08-13 11:25:00,37.74,37.75,37.65,37.67,22000.0,27.2112,27.2184,27.1463,27.1607,22000.0
2009-08-13 11:30:00,37.67,37.7,37.6,37.6,14200.0,27.1607,27.1824,27.1103,27.1103,14200.0
2009-08-13 11:35:00,37.61,37.64,37.52,37.64,89200.0,27.1175,27.1391,27.0526,27.1391,89200.0
2009-08-13 11:40:00,37.64,37.68,37.6,37.6,67200.0,27.1391,27.1679,27.1103,27.1103,67200.0
2009-08-13 11:45:00,37.6,37.6,37.57,37.58,19800.0,27.1103,27.1103,27.0886,27.0958,19800.0
2009-08-13 11:50:00,37.58,37.6,37.54,37.54,22600.0,27.0958,27.1103,27.067,27.067,22600.0
2009-08-13 11:55:00,37.55,37.63,37.54,37.63,22600.0,27.0742,27.1319,27.067,27.1319,22600.0
2009-08-13 12:00:00,37.64,37.66,37.54,37.56,54400.0,27.1391,27.1535,27.067,27.0814,54400.0
2009-08-13 12:05:00,37.57,37.63,37.57,37.58,25400.0,27.0886,27.1319,27.0886,27.0958,25400.0
2009-08-13 12:10:00,37.59,37.6,37.57,37.59,23000.0,27.103,27.1103,27.0886,27.103,23000.0
2009-08-13 12:15:00,37.58,37.7,37.58,37.68,20800.0,27.0958,27.1824,27.0958,27.1679,20800.0
2009-08-13 12:20:00,37.67,37.72,37.67,37.7,14800.0,27.1607,27.1968,27.1607,27.1824,14800.0
2009-08-13 12:25:00,37.7,37.72,37.61,37.63,17600.0,27.1824,27.1968,27.1175,27.1319,17600.0
2009-08-13 12:30:00,37.63,37.65,37.58,37.59,6000.0,27.1319,27.1463,27.0958,27.103,6000.0
2009-08-13 12:35:00,37.59,37.6,37.58,37.6,13600.0,27.103,27.1103,27.0958,27.1103,13600.0
2009-08-13 12:40:00,37.58,37.6,37.56,37.56,12200.0,27.0958,27.1103,27.0814,27.0814,12200.0
2009-08-13 12:45:00,37.58,37.59,37.56,37.57,12400.0,27.0958,27.103,27.0814,27.0886,12400.0
2009-08-13 12:50:00,37.58,37.67,37.57,37.65,30800.0,27.0958,27.1607,27.0886,27.1463,30800.0
2009-08-13 12:55:00,37.63,37.66,37.63,37.65,12800.0,27.1319,27.1535,27.1319,27.1463,12800.0
2009-08-13 13:00:00,37.66,37.78,37.66,37.74,33800.0,27.1535,27.24,27.1535,27.2112,33800.0
2009-08-13 13:05:00,37.73,37.77,37.72,37.74,12200.0,27.204,27.2328,27.1968,27.2112,12200.0
2009-08-13 13:10:00,37.74,37.81,37.72,37.73,33400.0,27.2112,27.2617,27.1968,27.204,33400.0
2009-08-13 13:15:00,37.74,37.77,37.7,37.7,21600.0,27.2112,27.2328,27.1824,27.1824,21600.0
2009-08-13 13:20:00,37.7,37.77,37.7,37.77,23600.0,27.1824,27.2328,27.1824,27.2328,23600.0
2009-08-13 13:25:00,37.77,37.79,37.73,37.73,19800.0,27.2328,27.2473,27.204,27.204,19800.0
2009-08-13 13:30:00,37.73,37.77,37.73,37.77,12400.0,27.204,27.2328,27.204,27.2328,12400.0
2009-08-13 13:35:00,37.76,37.8,37.73,37.79,16600.0,27.2256,27.2545,27.204,27.2473,16600.0
2009-08-13 13:40:00,37.78,37.82,37.77,37.79,17000.0,27.24,27.2689,27.2328,27.2473,17000.0
2009-08-13 13:45:00,37.78,37.8,37.76,37.77,19400.0,27.24,27.2545,27.2256,27.2328,19400.0
2009-08-13 13:50:00,37.77,37.77,37.63,37.63,16200.0,27.2328,27.2328,27.1319,27.1319,16200.0
2009-08-13 13:55:00,37.64,37.65,37.6,37.63,22800.0,27.1391,27.1463,27.1103,27.1319,22800.0
2009-08-13 14:00:00,37.62,37.63,37.5,37.51,43200.0,27.1247,27.1319,27.0382,27.0454,43200.0
2009-08-13 14:05:00,37.52,37.53,37.5,37.52,54000.0,27.0526,27.0598,27.0382,27.0526,54000.0
2009-08-13 14:10:00,37.52,37.52,37.49,37.52,29800.0,27.0526,27.0526,27.0309,27.0526,29800.0
2009-08-13 14:15:00,37.52,37.55,37.5,37.54,35400.0,27.0526,27.0742,27.0382,27.067,35400.0
2009-08-13 14:20:00,37.55,37.56,37.51,37.53,10400.0,27.0742,27.0814,27.0454,27.0598,10400.0
2009-08-13 14:25:00,37.51,37.56,37.51,37.51,12400.0,27.0454,27.0814,27.0454,27.0454,12400.0
2009-08-13 14:30:00,37.52,37.61,37.52,37.54,17200.0,27.0526,27.1175,27.0526,27.067,17200.0
2009-08-13 14:35:00,37.54,37.59,37.54,37.59,23400.0,27.067,27.103,27.067,27.103,23400.0
2009-08-13 14:40:00,37.59,37.65,37.59,37.63,17600.0,27.103,27.1463,27.103,27.1319,17600.0
2009-08-13 14:45:00,37.63,37.65,37.6,37.6,13400.0,27.1319,27.1463,27.1103,27.1103,13400.0
2009-08-13 14:50:00,37.61,37.63,37.57,37.57,15000.0,27.1175,27.1319,27.0886,27.0886,15000.0
2009-08-13 14:55:00,37.57,37.57,37.5,37.5,25600.0,27.0886,27.0886,27.0382,27.0382,25600.0
2009-08-13 15:00:00,37.51,37.55,37.5,37.52,20000.0,27.0454,27.0742,27.0382,27.0526,20000.0
2009-08-13 15:05:00,37.53,37.55,37.5,37.55,30200.0,27.0598,27.0742,27.0382,27.0742,30200.0
2009-08-13 15:10:00,37.54,37.66,37.51,37.63,51800.0,27.067,27.1535,27.0454,27.1319,51800.0
2009-08-13 15:15:00,37.63,37.7,37.63,37.69,48400.0,27.1319,27.1824,27.1319,27.1752,48400.0
2009-08-13 15:20:00,37.7,37.76,37.69,37.71,55800.0,27.1824,27.2256,27.1752,27.1896,55800.0
2009-08-13 15:25:00,37.72,37.76,37.72,37.75,71400.0,27.1968,27.2256,27.1968,27.2184,71400.0
2009-08-13 15:30:00,37.75,37.79,37.74,37.75,59200.0,27.2184,27.2473,27.2112,27.2184,59200.0
2009-08-13 15:35:00,37.75,37.77,37.73,37.76,105800.0,27.2184,27.2328,27.204,27.2256,105800.0
2009-08-13 15:40:00,37.75,37.84,37.74,37.76,71800.0,27.2184,27.2833,27.2112,27.2256,71800.0
2009-08-13 15:45:00,37.76,37.77,37.74,37.76,81600.0,27.2256,27.2328,27.2112,27.2256,81600.0
2009-08-13 15:50:00,37.77,37.88,37.74,37.79,279000.0,27.2328,27.3121,27.2112,27.2473,279000.0
2009-08-13 15:55:00,37.79,37.82,37.74,37.82,175400.0,27.2473,27.2689,27.2112,27.2689,175400.0
2009-08-14 09:30:00,37.8,37.9,37.77,37.83,49000.0,27.2545,27.3266,27.2328,27.2761,49000.0
2009-08-14 09:35:00,37.82,37.82,37.6,37.77,56600.0,27.2689,27.2689,27.1103,27.2328,56600.0
2009-08-14 09:40:00,37.79,37.83,37.67,37.77,72200.0,27.2473,27.2761,27.1607,27.2328,72200.0
2009-08-14 09:45:00,37.76,37.8,37.66,37.77,141200.0,27.2256,27.2545,27.1535,27.2328,141200.0
2009-08-14 09:50:00,37.78,37.79,37.69,37.72,66000.0,27.24,27.2473,27.1752,27.1968,66000.0
2009-08-14 09:55:00,37.71,37.76,37.57,37.67,119400.0,27.1896,27.2256,27.0886,27.1607,119400.0
2009-08-14 10:00:00,37.63,37.73,37.55,37.68,248400.0,27.1319,27.204,27.0742,27.1679,248400.0
2009-08-14 10:05:00,37.7,37.7,37.5,37.58,340800.0,27.1824,27.1824,27.0382,27.0958,340800.0
2009-08-14 10:10:00,37.58,37.6,37.21,37.24,280400.0,27.0958,27.1103,26.8291,26.8507,280400.0
2009-08-14 10:15:00,37.24,37.35,37.12,37.35,209800.0,26.8507,26.93,26.7642,26.93,209800.0
2009-08-14 10:20:00,37.35,37.38,37.33,37.36,105600.0,26.93,26.9516,26.9156,26.9372,105600.0
2009-08-14 10:25:00,37.35,37.42,37.25,37.25,141200.0,26.93,26.9805,26.8579,26.8579,141200.0
2009-08-14 10:30:00,37.25,37.27,37.17,37.25,81000.0,26.8579,26.8723,26.8002,26.8579,81000.0
2009-08-14 10:35:00,37.24,37.28,37.2,37.27,132000.0,26.8507,26.8795,26.8219,26.8723,132000.0
2009-08-14 10:40:00,37.26,37.26,37.19,37.23,46200.0,26.8651,26.8651,26.8146,26.8435,46200.0
2009-08-14 10:45:00,37.22,37.24,37.16,37.16,105200.0,26.8363,26.8507,26.793,26.793,105200.0
2009-08-14 10:50:00,37.16,37.21,37.1,37.13,127600.0,26.793,26.8291,26.7498,26.7714,127600.0
2009-08-14 10:55:00,37.14,37.24,37.13,37.23,35000.0,26.7786,26.8507,26.7714,26.8435,35000.0
2009-08-14 11:00:00,37.23,37.34,37.19,37.32,53000.0,26.8435,26.9228,26.8146,26.9084,53000.0
2009-08-14 11:05:00,37.3,37.31,37.24,37.26,21600.0,26.894,26.9012,26.8507,26.8651,21600.0
2009-08-14 11:10:00,37.26,37.3,37.22,37.25,145600.0,26.8651,26.894,26.8363,26.8579,145600.0
2009-08-14 11:15:00,37.25,37.26,37.22,37.24,20200.0,26.8579,26.8651,26.8363,26.8507,20200.0
2009-08-14 11:20:00,37.24,37.26,37.21,37.25,122800.0,26.8507,26.8651,26.8291,26.8579,122800.0
2009-08-14 11:25:00,37.24,37.24,37.22,37.24,35000.0,26.8507,26.8507,26.8363,26.8507,35000.0
2009-08-14 11:30:00,37.23,37.23,37.1,37.15,125000.0,26.8435,26.8435,26.7498,26.7858,125000.0
2009-08-14 11:35:00,37.19,37.3,37.19,37.25,84400.0,26.8146,26.894,26.8146,26.8579,84400.0
2009-08-14 11:40:00,37.25,37.26,37.23,37.25,74800.0,26.8579,26.8651,26.8435,26.8579,74800.0
2009-08-14 11:45:00,37.26,37.26,37.18,37.18,18800.0,26.8651,26.8651,26.8074,26.8074,18800.0
2009-08-14 11:50:00,37.18,37.18,37.07,37.08,20800.0,26.8074,26.8074,26.7281,26.7353,20800.0
2009-08-14 11:55:00,37.08,37.12,37.04,37.1,15800.0,26.7353,26.7642,26.7065,26.7498,15800.0
2009-08-14 12:00:00,37.08,37.08,37.04,37.05,12400.0,26.7353,26.7353,26.7065,26.7137,12400.0
2009-08-14 12:05:00,37.05,37.05,36.95,36.97,16200.0,26.7137,26.7137,26.6416,26.656,16200.0
2009-08-14 12:10:00,36.95,37.06,36.95,36.99,31000.0,26.6416,26.7209,26.6416,26.6704,31000.0
2009-08-14 12:15:00,37.01,37.05,36.99,36.99,12400.0,26.6849,26.7137,26.6704,26.6704,12400.0
2009-08-14 12:20:00,36.99,37.02,36.99,36.99,7600.0,26.6704,26.6921,26.6704,26.6704,7600.0
2009-08-14 12:25:00,37.0,37.01,36.99,37.01,13200.0,26.6776,26.6849,26.6704,26.6849,13200.0
2009-08-14 12:30:00,37.01,37.01,36.99,37.0,6600.0,26.6849,26.6849,26.6704,26.6776,6600.0
2009-08-14 12:35:00,37.01,37.07,37.01,37.07,5600.0,26.6849,26.7281,26.6849,26.7281,5600.0
2009-08-14 12:40:00,37.08,37.1,36.99,37.02,12400.0,26.7353,26.7498,26.6704,26.6921,12400.0
2009-08-14 12:45:00,37.04,37.18,37.04,37.17,16400.0,26.7065,26.8074,26.7065,26.8002,16400.0
2009-08-14 12:50:00,37.17,37.2,37.15,37.15,9800.0,26.8002,26.8219,26.7858,26.7858,9800.0
2009-08-14 12:55:00,37.15,37.23,37.15,37.22,15800.0,26.7858,26.8435,26.7858,26.8363,15800.0
2009-08-14 13:00:00,37.21,37.21,37.13,37.13,17000.0,26.8291,26.8291,26.7714,26.7714,17000.0
2009-08-14 13:05:00,37.13,37.14,37.09,37.1,23200.0,26.7714,26.7786,26.7425,26.7498,23200.0
2009-08-14 13:10:00,37.1,37.1,37.09,37.1,4400.0,26.7498,26.7498,26.7425,26.7498,4400.0
2009-08-14 13:15:00,37.09,37.19,37.09,37.19,23000.0,26.7425,26.8146,26.7425,26.8146,23000.0
2009-08-14 13:20:00,37.19,37.19,37.16,37.18,7400.0,26.8146,26.8146,26.793,26.8074,7400.0
2009-08-14 13:25:00,37.18,37.22,37.13,37.22,27600.0,26.8074,26.8363,26.7714,26.8363,27600.0
2009-08-14 13:30:00,37.23,37.25,37.15,37.17,20800.0,26.8435,26.8579,26.7858,26.8002,20800.0
2009-08-14 13:35:00,37.15,37.17,37.1,37.1,12400.0,26.7858,26.8002,26.7498,26.7498,12400.0
2009-08-14 13:40:00,37.1,37.13,37.09,37.12,8400.0,26.7498,26.7714,26.7425,26.7642,8400.0
2009-08-14 13:45:00,37.12,37.18,37.1,37.18,9200.0,26.7642,26.8074,26.7498,26.8074,9200.0
2009-08-14 13:50:00,37.19,37.22,37.18,37.18,8400.0,26.8146,26.8363,26.8074,26.8074,8400.0
2009-08-14 13:55:00,37.18,37.2,37.17,37.2,5200.0,26.8074,26.8219,26.8002,26.8219,5200.0
2009-08-14 14:00:00,37.21,37.24,37.19,37.22,16000.0,26.8291,26.8507,26.8146,26.8363,16000.0
2009-08-14 14:05:00,37.22,37.23,37.16,37.18,16400.0,26.8363,26.8435,26.793,26.8074,16400.0
2009-08-14 14:10:00,37.18,37.18,37.13,37.17,11400.0,26.8074,26.8074,26.7714,26.8002,11400.0
2009-08-14 14:15:00,37.19,37.19,37.09,37.1,12800.0,26.8146,26.8146,26.7425,26.7498,12800.0
2009-08-14 14:20:00,37.09,37.11,37.06,37.06,25400.0,26.7425,26.757,26.7209,26.7209,25400.0
2009-08-14 14:25:00,37.07,37.09,37.06,37.06,17600.0,26.7281,26.7425,26.7209,26.7209,17600.0
2009-08-14 14:30:00,37.06,37.07,37.02,37.06,12200.0,26.7209,26.7281,26.6921,26.7209,12200.0
2009-08-14 14:35:00,37.05,37.1,37.02,37.08,14600.0,26.7137,26.7498,26.6921,26.7353,14600.0
2009-08-14 14:40:00,37.09,37.15,37.08,37.15,22200.0,26.7425,26.7858,26.7353,26.7858,22200.0
2009-08-14 14:45:00,37.15,37.15,37.05,37.05,22200.0,26.7858,26.7858,26.7137,26.7137,22200.0
2009-08-14 14:50:00,37.06,37.07,37.02,37.02,21000.0,26.7209,26.7281,26.6921,26.6921,21000.0
2009-08-14 14:55:00,37.02,37.03,36.99,37.02,19000.0,26.6921,26.6993,26.6704,26.6921,19000.0
2009-08-14 15:00:00,37.01,37.07,37.01,37.05,16000.0,26.6849,26.7281,26.6849,26.7137,16000.0
2009-08-14 15:05:00,37.05,37.07,37.01,37.01,20600.0,26.7137,26.7281,26.6849,26.6849,20600.0
2009-08-14 15:10:00,37.01,37.02,36.95,36.99,55600.0,26.6849,26.6921,26.6416,26.6704,55600.0
2009-08-14 15:15:00,36.99,37.01,36.99,37.01,20800.0,26.6704,26.6849,26.6704,26.6849,20800.0
2009-08-14 15:20:00,37.01,37.02,36.99,37.02,32200.0,26.6849,26.6921,26.6704,26.6921,32200.0
2009-08-14 15:25:00,37.01,37.05,36.99,37.02,65000.0,26.6849,26.7137,26.6704,26.6921,65000.0
2009-08-14 15:30:00,37.01,37.1,37.01,37.07,77200.0,26.6849,26.7498,26.6849,26.7281,77200.0
2009-08-14 15:35:00,37.06,37.13,37.06,37.12,45600.0,26.7209,26.7714,26.7209,26.7642,45600.0
2009-08-14 15:40:00,37.12,37.13,37.07,37.11,62000.0,26.7642,26.7714,26.7281,26.757,62000.0
2009-08-14 15:45:00,37.12,37.19,37.08,37.09,72000.0,26.7642,26.8146,26.7353,26.7425,72000.0
2009-08-14 15:50:00,37.09,37.13,37.08,37.12,86400.0,26.7425,26.7714,26.7353,26.7642,86400.0
2009-08-14 15:55:00,37.13,37.35,37.12,37.35,192000.0,26.7714,26.93,26.7642,26.93,192000.0
2009-08-17 09:30:00,36.67,36.67,36.32,36.33,124000.0,26.4397,26.4397,26.1874,26.1946,124000.0
2009-08-17 09:35:00,36.3,36.37,36.13,36.16,66200.0,26.1729,26.2234,26.0504,26.072,66200.0
2009-08-17 09:40:00,36.18,36.27,36.15,36.24,79800.0,26.0864,26.1513,26.0648,26.1297,79800.0
2009-08-17 09:45:00,36.21,36.22,36.05,36.13,55000.0,26.108,26.1153,25.9927,26.0504,55000.0
2009-08-17 09:50:00,36.13,36.15,36.04,36.14,40800.0,26.0504,26.0648,25.9855,26.0576,40800.0
2009-08-17 09:55:00,36.15,36.18,36.08,36.1,43200.0,26.0648,26.0864,26.0143,26.0287,43200.0
2009-08-17 10:00:00,36.08,36.09,35.97,36.01,64200.0,26.0143,26.0215,25.935,25.9638,64200.0
2009-08-17 10:05:00,36.01,36.02,35.88,35.9,66800.0,25.9638,25.9711,25.8701,25.8845,66800.0
2009-08-17 10:10:00,35.9,35.9,35.76,35.82,49800.0,25.8845,25.8845,25.7836,25.8268,49800.0
2009-08-17 10:15:00,35.83,35.88,35.79,35.87,53000.0,25.8341,25.8701,25.8052,25.8629,53000.0
2009-08-17 10:20:00,35.86,35.89,35.77,35.82,32600.0,25.8557,25.8773,25.7908,25.8268,32600.0
2009-08-17 10:25:00,35.82,35.83,35.77,35.81,49200.0,25.8268,25.8341,25.7908,25.8196,49200.0
2009-08-17 10:30:00,35.81,35.83,35.79,35.8,59600.0,25.8196,25.8341,25.8052,25.8124,59600.0
2009-08-17 10:35:00,35.8,35.81,35.72,35.74,57600.0,25.8124,25.8196,25.7547,25.7692,57600.0
2009-08-17 10:40:00,35.73,35.76,35.67,35.69,38400.0,25.762,25.7836,25.7187,25.7331,38400.0
2009-08-17 10:45:00,35.7,35.71,35.63,35.65,32800.0,25.7403,25.7475,25.6899,25.7043,32800.0
2009-08-17 10:50:00,35.67,35.71,35.63,35.67,24800.0,25.7187,25.7475,25.6899,25.7187,24800.0
2009-08-17 10:55:00,35.67,35.67,35.59,35.64,35000.0,25.7187,25.7187,25.661,25.6971,35000.0
2009-08-17 11:00:00,35.65,35.68,35.62,35.64,34800.0,25.7043,25.7259,25.6826,25.6971,34800.0
2009-08-17 11:05:00,35.63,35.64,35.6,35.62,22800.0,25.6899,25.6971,25.6682,25.6826,22800.0
2009-08-17 11:10:00,35.62,35.63,35.56,35.59,28600.0,25.6826,25.6899,25.6394,25.661,28600.0
2009-08-17 11:15:00,35.59,35.59,35.51,35.54,31000.0,25.661,25.661,25.6033,25.625,31000.0
2009-08-17 11:20:00,35.54,35.63,35.54,35.63,32200.0,25.625,25.6899,25.625,25.6899,32200.0
2009-08-17 11:25:00,35.63,35.74,35.63,35.7,21400.0,25.6899,25.7692,25.6899,25.7403,21400.0
2009-08-17 11:30:00,35.7,35.77,35.7,35.76,22000.0,25.7403,25.7908,25.7403,25.7836,22000.0
2009-08-17 11:35:00,35.76,35.79,35.74,35.79,15000.0,25.7836,25.8052,25.7692,25.8052,15000.0
2009-08-17 11:40:00,35.79,35.79,35.71,35.73,50200.0,25.8052,25.8052,25.7475,25.762,50200.0
2009-08-17 11:45:00,35.72,35.73,35.67,35.68,19000.0,25.7547,25.762,25.7187,25.7259,19000.0
2009-08-17 11:50:00,35.66,35.67,35.6,35.6,22400.0,25.7115,25.7187,25.6682,25.6682,22400.0
2009-08-17 11:55:00,35.6,35.7,35.59,35.66,37200.0,25.6682,25.7403,25.661,25.7115,37200.0
2009-08-17 12:00:00,35.66,35.7,35.66,35.69,31800.0,25.7115,25.7403,25.7115,25.7331,31800.0
2009-08-17 12:05:00,35.69,35.69,35.66,35.68,34200.0,25.7331,25.7331,25.7115,25.7259,34200.0
2009-08-17 12:10:00,35.68,35.7,35.62,35.62,36800.0,25.7259,25.7403,25.6826,25.6826,36800.0
2009-08-17 12:15:00,35.62,35.63,35.58,35.6,29200.0,25.6826,25.6899,25.6538,25.6682,29200.0
2009-08-17 12:20:00,35.61,35.66,35.61,35.63,18400.0,25.6754,25.7115,25.6754,25.6899,18400.0
2009-08-17 12:25:00,35.62,35.62,35.58,35.6,13400.0,25.6826,25.6826,25.6538,25.6682,13400.0
2009-08-17 12:30:00,35.59,35.63,35.59,35.63,13800.0,25.661,25.6899,25.661,25.6899,13800.0
2009-08-17 12:35:00,35.63,35.63,35.57,35.59,21200.0,25.6899,25.6899,25.6466,25.661,21200.0
2009-08-17 12:40:00,35.59,35.64,35.56,35.62,36200.0,25.661,25.6971,25.6394,25.6826,36200.0
2009-08-17 12:45:00,35.61,35.63,35.6,35.62,13400.0,25.6754,25.6899,25.6682,25.6826,13400.0
2009-08-17 12:50:00,35.62,35.63,35.59,35.6,26600.0,25.6826,25.6899,25.661,25.6682,26600.0
2009-08-17 12:55:00,35.61,35.61,35.56,35.59,24200.0,25.6754,25.6754,25.6394,25.661,24200.0
2009-08-17 13:00:00,35.58,35.65,35.54,35.62,43200.0,25.6538,25.7043,25.625,25.6826,43200.0
2009-08-17 13:05:00,35.61,35.68,35.6,35.68,11000.0,25.6754,25.7259,25.6682,25.7259,11000.0
2009-08-17 13:10:00,35.67,35.69,35.66,35.68,13400.0,25.7187,25.7331,25.7115,25.7259,13400.0
2009-08-17 13:15:00,35.68,35.74,35.67,35.74,20600.0,25.7259,25.7692,25.7187,25.7692,20600.0
2009-08-17 13:20:00,35.74,35.74,35.66,35.66,17600.0,25.7692,25.7692,25.7115,25.7115,17600.0
2009-08-17 13:25:00,35.65,35.77,35.65,35.76,32800.0,25.7043,25.7908,25.7043,25.7836,32800.0
2009-08-17 13:30:00,35.77,35.77,35.73,35.76,27800.0,25.7908,25.7908,25.762,25.7836,27800.0
2009-08-17 13:35:00,35.75,35.76,35.67,35.67,19800.0,25.7764,25.7836,25.7187,25.7187,19800.0
2009-08-17 13:40:00,35.68,35.74,35.64,35.74,11000.0,25.7259,25.7692,25.6971,25.7692,11000.0
2009-08-17 13:45:00,35.73,35.74,35.7,35.71,17400.0,25.762,25.7692,25.7403,25.7475,17400.0
2009-08-17 13:50:00,35.71,35.75,35.68,35.73,20600.0,25.7475,25.7764,25.7259,25.762,20600.0
2009-08-17 13:55:00,35.73,35.82,35.72,35.79,44000.0,25.762,25.8268,25.7547,25.8052,44000.0
2009-08-17 14:00:00,35.79,35.8,35.76,35.77,97600.0,25.8052,25.8124,25.7836,25.7908,97600.0
2009-08-17 14:05:00,35.77,35.77,35.72,35.74,14600.0,25.7908,25.7908,25.7547,25.7692,14600.0
2009-08-17 14:10:00,35.73,35.77,35.73,35.77,29200.0,25.762,25.7908,25.762,25.7908,29200.0
2009-08-17 14:15:00,35.77,35.8,35.77,35.78,13000.0,25.7908,25.8124,25.7908,25.798,13000.0
2009-08-17 14:20:00,35.79,35.82,35.77,35.8,17000.0,25.8052,25.8268,25.7908,25.8124,17000.0
2009-08-17 14:25:00,35.8,35.96,35.8,35.96,51400.0,25.8124,25.9278,25.8124,25.9278,51400.0
2009-08-17 14:30:00,35.96,35.96,35.84,35.88,40800.0,25.9278,25.9278,25.8413,25.8701,40800.0
2009-08-17 14:35:00,35.88,35.91,35.87,35.88,13800.0,25.8701,25.8917,25.8629,25.8701,13800.0
2009-08-17 14:40:00,35.88,35.91,35.86,35.87,27600.0,25.8701,25.8917,25.8557,25.8629,27600.0
2009-08-17 14:45:00,35.87,35.87,35.8,35.8,18400.0,25.8629,25.8629,25.8124,25.8124,18400.0
2009-08-17 14:50:00,35.81,35.82,35.8,35.82,12600.0,25.8196,25.8268,25.8124,25.8268,12600.0
2009-08-17 14:55:00,35.82,35.87,35.82,35.85,30400.0,25.8268,25.8629,25.8268,25.8485,30400.0
2009-08-17 15:00:00,35.85,35.91,35.85,35.9,58600.0,25.8485,25.8917,25.8485,25.8845,58600.0
2009-08-17 15:05:00,35.91,35.93,35.86,35.88,77200.0,25.8917,25.9062,25.8557,25.8701,77200.0
2009-08-17 15:10:00,35.88,35.94,35.88,35.88,91200.0,25.8701,25.9134,25.8701,25.8701,91200.0
2009-08-17 15:15:00,35.88,35.93,35.88,35.92,57000.0,25.8701,25.9062,25.8701,25.899,57000.0
2009-08-17 15:20:00,35.91,35.93,35.89,35.89,43600.0,25.8917,25.9062,25.8773,25.8773,43600.0
2009-08-17 15:25:00,35.9,35.91,35.85,35.9,70600.0,25.8845,25.8917,25.8485,25.8845,70600.0
2009-08-17 15:30:00,35.89,35.97,35.89,35.96,49800.0,25.8773,25.935,25.8773,25.9278,49800.0
2009-08-17 15:35:00,35.96,35.96,35.86,35.87,49800.0,25.9278,25.9278,25.8557,25.8629,49800.0
2009-08-17 15:40:00,35.86,35.87,35.73,35.8,104800.0,25.8557,25.8629,25.762,25.8124,104800.0
2009-08-17 15:45:00,35.81,35.88,35.79,35.83,117200.0,25.8196,25.8701,25.8052,25.8341,117200.0
2009-08-17 15:50:00,35.83,35.91,35.79,35.81,142200.0,25.8341,25.8917,25.8052,25.8196,142200.0
2009-08-17 15:55:00,35.81,35.98,35.81,35.93,379000.0,25.8196,25.9422,25.8196,25.9062,379000.0
2009-08-18 09:30:00,35.89,35.89,35.62,35.73,146000.0,25.8773,25.8773,25.6826,25.762,146000.0
2009-08-18 09:35:00,35.7,35.94,35.67,35.91,94600.0,25.7403,25.9134,25.7187,25.8917,94600.0
2009-08-18 09:40:00,35.93,36.12,35.87,36.01,61600.0,25.9062,26.0432,25.8629,25.9638,61600.0
2009-08-18 09:45:00,35.99,35.99,35.74,35.81,38400.0,25.9494,25.9494,25.7692,25.8196,38400.0
2009-08-18 09:50:00,35.81,35.89,35.7,35.89,52000.0,25.8196,25.8773,25.7403,25.8773,52000.0
2009-08-18 09:55:00,35.9,35.91,35.72,35.77,54600.0,25.8845,25.8917,25.7547,25.7908,54600.0
2009-08-18 10:00:00,35.77,36.08,35.76,36.06,84800.0,25.7908,26.0143,25.7836,25.9999,84800.0
2009-08-18 10:05:00,36.07,36.21,36.06,36.16,70400.0,26.0071,26.108,25.9999,26.072,70400.0
2009-08-18 10:10:00,36.16,36.24,36.14,36.18,58800.0,26.072,26.1297,26.0576,26.0864,58800.0
2009-08-18 10:15:00,36.18,36.29,36.17,36.21,37200.0,26.0864,26.1657,26.0792,26.108,37200.0
2009-08-18 10:20:00,36.2,36.25,36.09,36.1,40200.0,26.1008,26.1369,26.0215,26.0287,40200.0
2009-08-18 10:25:00,36.11,36.14,36.02,36.07,32800.0,26.0359,26.0576,25.9711,26.0071,32800.0
2009-08-18 10:30:00,36.05,36.08,36.0,36.05,19600.0,25.9927,26.0143,25.9566,25.9927,19600.0
2009-08-18 10:35:00,36.04,36.09,36.02,36.07,30200.0,25.9855,26.0215,25.9711,26.0071,30200.0
2009-08-18 10:40:00,36.08,36.08,36.02,36.04,20800.0,26.0143,26.0143,25.9711,25.9855,20800.0
2009-08-18 10:45:00,36.06,36.09,36.01,36.07,41600.0,25.9999,26.0215,25.9638,26.0071,41600.0
2009-08-18 10:50:00,36.07,36.09,36.05,36.07,19200.0,26.0071,26.0215,25.9927,26.0071,19200.0
2009-08-18 10:55:00,36.07,36.1,35.99,36.02,27000.0,26.0071,26.0287,25.9494,25.9711,27000.0
2009-08-18 11:00:00,36.01,36.04,35.99,36.02,24000.0,25.9638,25.9855,25.9494,25.9711,24000.0
2009-08-18 11:05:00,36.02,36.05,36.0,36.05,32400.0,25.9711,25.9927,25.9566,25.9927,32400.0
2009-08-18 11:10:00,36.05,36.07,36.01,36.02,36600.0,25.9927,26.0071,25.9638,25.9711,36600.0
2009-08-18 11:15:00,36.02,36.05,35.96,36.0,23000.0,25.9711,25.9927,25.9278,25.9566,23000.0
2009-08-18 11:20:00,35.99,36.0,35.92,35.94,19800.0,25.9494,25.9566,25.899,25.9134,19800.0
2009-08-18 11:25:00,35.95,36.01,35.95,35.99,18800.0,25.9206,25.9638,25.9206,25.9494,18800.0
2009-08-18 11:30:00,36.0,36.12,35.99,36.08,31200.0,25.9566,26.0432,25.9494,26.0143,31200.0
2009-08-18 11:35:00,36.08,36.17,36.08,36.15,62400.0,26.0143,26.0792,26.0143,26.0648,62400.0
2009-08-18 11:40:00,36.13,36.22,36.13,36.21,45400.0,26.0504,26.1153,26.0504,26.108,45400.0
2009-08-18 11:45:00,36.21,36.24,36.16,36.16,41200.0,26.108,26.1297,26.072,26.072,41200.0
2009-08-18 11:50:00,36.16,36.22,36.16,36.2,26600.0,26.072,26.1153,26.072,26.1008,26600.0
2009-08-18 11:55:00,36.21,36.22,36.15,36.17,16600.0,26.108,26.1153,26.0648,26.0792,16600.0
2009-08-18 12:00:00,36.17,36.19,36.14,36.17,37600.0,26.0792,26.0936,26.0576,26.0792,37600.0
2009-08-18 12:05:00,36.17,36.27,36.17,36.23,48800.0,26.0792,26.1513,26.0792,26.1225,48800.0
2009-08-18 12:10:00,36.22,36.25,36.21,36.21,10400.0,26.1153,26.1369,26.108,26.108,10400.0
2009-08-18 12:15:00,36.21,36.21,36.18,36.18,10400.0,26.108,26.108,26.0864,26.0864,10400.0
2009-08-18 12:20:00,36.18,36.18,36.16,36.16,12400.0,26.0864,26.0864,26.072,26.072,12400.0
2009-08-18 12:25:00,36.16,36.18,36.13,36.15,13600.0,26.072,26.0864,26.0504,26.0648,13600.0
2009-08-18 12:30:00,36.15,36.17,36.13,36.14,13200.0,26.0648,26.0792,26.0504,26.0576,13200.0
2009-08-18 12:35:00,36.13,36.15,36.11,36.11,12400.0,26.0504,26.0648,26.0359,26.0359,12400.0
2009-08-18 12:40:00,36.12,36.25,36.12,36.22,25000.0,26.0432,26.1369,26.0432,26.1153,25000.0
2009-08-18 12:45:00,36.22,36.26,36.18,36.24,65000.0,26.1153,26.1441,26.0864,26.1297,65000.0
2009-08-18 12:50:00,36.22,36.24,36.21,36.22,24200.0,26.1153,26.1297,26.108,26.1153,24200.0
2009-08-18 12:55:00,36.23,36.23,36.22,36.23,3400.0,26.1225,26.1225,26.1153,26.1225,3400.0
2009-08-18 13:00:00,36.23,36.29,36.22,36.29,29600.0,26.1225,26.1657,26.1153,26.1657,29600.0
2009-08-18 13:05:00,36.27,36.29,36.24,36.29,35000.0,26.1513,26.1657,26.1297,26.1657,35000.0
2009-08-18 13:10:00,36.3,36.31,36.24,36.27,35400.0,26.1729,26.1801,26.1297,26.1513,35400.0
2009-08-18 13:15:00,36.26,36.27,36.21,36.21,18200.0,26.1441,26.1513,26.108,26.108,18200.0
2009-08-18 13:20:00,36.21,36.23,36.2,36.2,7600.0,26.108,26.1225,26.1008,26.1008,7600.0
2009-08-18 13:25:00,36.2,36.21,36.19,36.2,16400.0,26.1008,26.108,26.0936,26.1008,16400.0
2009-08-18 13:30:00,36.2,36.21,36.15,36.15,21200.0,26.1008,26.108,26.0648,26.0648,21200.0
2009-08-18 13:35:00,36.15,36.16,36.06,36.08,37000.0,26.0648,26.072,25.9999,26.0143,37000.0
2009-08-18 13:40:00,36.08,36.13,36.08,36.1,33600.0,26.0143,26.0504,26.0143,26.0287,33600.0
2009-08-18 13:45:00,36.11,36.13,36.08,36.12,17200.0,26.0359,26.0504,26.0143,26.0432,17200.0
2009-08-18 13:50:00,36.12,36.12,36.07,36.07,25000.0,26.0432,26.0432,26.0071,26.0071,25000.0
2009-08-18 13:55:00,36.07,36.1,36.06,36.1,20600.0,26.0071,26.0287,25.9999,26.0287,20600.0
2009-08-18 14:00:00,36.12,36.21,36.1,36.17,38800.0,26.0432,26.108,26.0287,26.0792,38800.0
2009-08-18 14:05:00,36.17,36.22,36.16,36.19,14400.0,26.0792,26.1153,26.072,26.0936,14400.0
2009-08-18 14:10:00,36.2,36.26,36.2,36.23,26600.0,26.1008,26.1441,26.1008,26.1225,26600.0
2009-08-18 14:15:00,36.24,36.25,36.22,36.23,25200.0,26.1297,26.1369,26.1153,26.1225,25200.0
2009-08-18 14:20:00,36.24,36.28,36.22,36.27,50000.0,26.1297,26.1585,26.1153,26.1513,50000.0
2009-08-18 14:25:00,36.27,36.32,36.26,36.3,23600.0,26.1513,26.1874,26.1441,26.1729,23600.0
2009-08-18 14:30:00,36.3,36.34,36.23,36.23,48200.0,26.1729,26.2018,26.1225,26.1225,48200.0
2009-08-18 14:35:00,36.23,36.25,36.17,36.18,18000.0,26.1225,26.1369,26.0792,26.0864,18000.0
2009-08-18 14:40:00,36.18,36.19,36.15,36.17,10600.0,26.0864,26.0936,26.0648,26.0792,10600.0
2009-08-18 14:45:00,36.16,36.22,36.16,36.18,10400.0,26.072,26.1153,26.072,26.0864,10400.0
2009-08-18 14:50:00,36.18,36.21,36.18,36.2,23600.0,26.0864,26.108,26.0864,26.1008,23600.0
2009-08-18 14:55:00,36.19,36.2,36.16,36.18,15800.0,26.0936,26.1008,26.072,26.0864,15800.0
2009-08-18 15:00:00,36.18,36.27,36.18,36.26,26800.0,26.0864,26.1513,26.0864,26.1441,26800.0
2009-08-18 15:05:00,36.26,36.31,36.2,36.31,44600.0,26.1441,26.1801,26.1008,26.1801,44600.0
2009-08-18 15:10:00,36.31,36.35,36.31,36.34,42400.0,26.1801,26.209,26.1801,26.2018,42400.0
2009-08-18 15:15:00,36.34,36.4,36.34,36.37,46000.0,26.2018,26.245,26.2018,26.2234,46000.0
2009-08-18 15:20:00,36.37,36.38,36.33,36.33,26800.0,26.2234,26.2306,26.1946,26.1946,26800.0
2009-08-18 15:25:00,36.33,36.33,36.22,36.23,53000.0,26.1946,26.1946,26.1153,26.1225,53000.0
2009-08-18 15:30:00,36.23,36.24,36.18,36.21,54200.0,26.1225,26.1297,26.0864,26.108,54200.0
2009-08-18 15:35:00,36.2,36.21,36.16,36.16,55200.0,26.1008,26.108,26.072,26.072,55200.0
2009-08-18 15:40:00,36.18,36.21,36.16,36.2,105000.0,26.0864,26.108,26.072,26.1008,105000.0
2009-08-18 15:45:00,36.2,36.24,36.18,36.18,80400.0,26.1008,26.1297,26.0864,26.0864,80400.0
2009-08-18 15:50:00,36.18,36.18,36.09,36.1,160400.0,26.0864,26.0864,26.0215,26.0287,160400.0
2009-08-18 15:55:00,36.1,36.17,36.06,36.15,226200.0,26.0287,26.0792,25.9999,26.0648,226200.0
2009-08-19 09:30:00,35.88,35.94,35.55,35.87,191200.0,25.8701,25.9134,25.6322,25.8629,191200.0
2009-08-19 09:35:00,35.88,36.16,35.82,36.07,64800.0,25.8701,26.072,25.8268,26.0071,64800.0
2009-08-19 09:40:00,36.07,36.08,35.88,36.07,88200.0,26.0071,26.0143,25.8701,26.0071,88200.0
2009-08-19 09:45:00,36.08,36.22,36.02,36.04,51200.0,26.0143,26.1153,25.9711,25.9855,51200.0
2009-08-19 09:50:00,36.04,36.22,36.02,36.07,39800.0,25.9855,26.1153,25.9711,26.0071,39800.0
2009-08-19 09:55:00,36.08,36.17,36.02,36.08,27000.0,26.0143,26.0792,25.9711,26.0143,27000.0
2009-08-19 10:00:00,36.11,36.44,36.09,36.44,66200.0,26.0359,26.2739,26.0215,26.2739,66200.0
2009-08-19 10:05:00,36.44,36.46,36.32,36.33,38000.0,26.2739,26.2883,26.1874,26.1946,38000.0
2009-08-19 10:10:00,36.32,36.35,36.16,36.16,40400.0,26.1874,26.209,26.072,26.072,40400.0
2009-08-19 10:15:00,36.18,36.19,36.04,36.13,39000.0,26.0864,26.0936,25.9855,26.0504,39000.0
2009-08-19 10:20:00,36.12,36.27,36.1,36.19,35600.0,26.0432,26.1513,26.0287,26.0936,35600.0
2009-08-19 10:25:00,36.17,36.2,36.07,36.19,33400.0,26.0792,26.1008,26.0071,26.0936,33400.0
2009-08-19 10:30:00,36.19,36.6,36.19,36.6,325200.0,26.0936,26.3892,26.0936,26.3892,325200.0
2009-08-19 10:35:00,36.59,36.76,36.56,36.75,108000.0,26.382,26.5046,26.3604,26.4974,108000.0
2009-08-19 10:40:00,36.74,36.79,36.63,36.67,77600.0,26.4902,26.5262,26.4109,26.4397,77600.0
2009-08-19 10:45:00,36.68,36.68,36.48,36.53,50400.0,26.4469,26.4469,26.3027,26.3388,50400.0
2009-08-19 10:50:00,36.53,36.67,36.52,36.63,27000.0,26.3388,26.4397,26.3316,26.4109,27000.0
2009-08-19 10:55:00,36.63,36.63,36.47,36.48,30800.0,26.4109,26.4109,26.2955,26.3027,30800.0
2009-08-19 11:00:00,36.47,36.6,36.42,36.53,24000.0,26.2955,26.3892,26.2595,26.3388,24000.0
2009-08-19 11:05:00,36.54,36.54,36.44,36.46,19600.0,26.346,26.346,26.2739,26.2883,19600.0
2009-08-19 11:10:00,36.45,36.45,36.39,36.42,16600.0,26.2811,26.2811,26.2378,26.2595,16600.0
2009-08-19 11:15:00,36.42,36.57,36.4,36.55,21000.0,26.2595,26.3676,26.245,26.3532,21000.0
2009-08-19 11:20:00,36.55,36.56,36.45,36.45,18400.0,26.3532,26.3604,26.2811,26.2811,18400.0
2009-08-19 11:25:00,36.45,36.46,36.41,36.43,19800.0,26.2811,26.2883,26.2522,26.2667,19800.0
2009-08-19 11:30:00,36.43,36.49,36.4,36.44,18600.0,26.2667,26.3099,26.245,26.2739,18600.0
2009-08-19 11:35:00,36.44,36.44,36.37,36.37,10000.0,26.2739,26.2739,26.2234,26.2234,10000.0
2009-08-19 11:40:00,36.38,36.41,36.35,36.4,18400.0,26.2306,26.2522,26.209,26.245,18400.0
2009-08-19 11:45:00,36.4,36.47,36.37,36.47,38400.0,26.245,26.2955,26.2234,26.2955,38400.0
2009-08-19 11:50:00,36.48,36.72,36.47,36.72,76200.0,26.3027,26.4758,26.2955,26.4758,76200.0
2009-08-19 11:55:00,36.72,36.86,36.72,36.81,54200.0,26.4758,26.5767,26.4758,26.5407,54200.0
2009-08-19 12:00:00,36.82,36.85,36.74,36.77,23200.0,26.5479,26.5695,26.4902,26.5118,23200.0
2009-08-19 12:05:00,36.77,36.99,36.77,36.97,79800.0,26.5118,26.6704,26.5118,26.656,79800.0
2009-08-19 12:10:00,36.97,37.09,36.97,37.08,86200.0,26.656,26.7425,26.656,26.7353,86200.0
2009-08-19 12:15:00,37.05,37.06,37.0,37.0,33800.0,26.7137,26.7209,26.6776,26.6776,33800.0
2009-08-19 12:20:00,37.0,37.02,36.94,37.02,64000.0,26.6776,26.6921,26.6344,26.6921,64000.0
2009-08-19 12:25:00,37.01,37.02,36.96,37.02,25000.0,26.6849,26.6921,26.6488,26.6921,25000.0
2009-08-19 12:30:00,37.01,37.02,36.94,36.99,44600.0,26.6849,26.6921,26.6344,26.6704,44600.0
2009-08-19 12:35:00,37.01,37.08,37.01,37.08,17600.0,26.6849,26.7353,26.6849,26.7353,17600.0
2009-08-19 12:40:00,37.07,37.07,36.97,36.98,11800.0,26.7281,26.7281,26.656,26.6632,11800.0
2009-08-19 12:45:00,36.97,37.01,36.94,36.96,14800.0,26.656,26.6849,26.6344,26.6488,14800.0
2009-08-19 12:50:00,36.95,37.12,36.94,37.12,23400.0,26.6416,26.7642,26.6344,26.7642,23400.0
2009-08-19 12:55:00,37.11,37.16,37.1,37.1,28000.0,26.757,26.793,26.7498,26.7498,28000.0
2009-08-19 13:00:00,37.11,37.13,37.08,37.1,20600.0,26.757,26.7714,26.7353,26.7498,20600.0
2009-08-19 13:05:00,37.09,37.2,37.08,37.19,15400.0,26.7425,26.8219,26.7353,26.8146,15400.0
2009-08-19 13:10:00,37.18,37.26,37.18,37.21,37400.0,26.8074,26.8651,26.8074,26.8291,37400.0
2009-08-19 13:15:00,37.21,37.24,37.2,37.24,16600.0,26.8291,26.8507,26.8219,26.8507,16600.0
2009-08-19 13:20:00,37.23,37.29,37.19,37.24,17600.0,26.8435,26.8867,26.8146,26.8507,17600.0
2009-08-19 13:25:00,37.24,37.24,37.19,37.19,26600.0,26.8507,26.8507,26.8146,26.8146,26600.0
2009-08-19 13:30:00,37.19,37.2,37.15,37.16,12600.0,26.8146,26.8219,26.7858,26.793,12600.0
2009-08-19 13:35:00,37.15,37.2,37.15,37.19,26000.0,26.7858,26.8219,26.7858,26.8146,26000.0
2009-08-19 13:40:00,37.18,37.19,37.12,37.12,19000.0,26.8074,26.8146,26.7642,26.7642,19000.0
2009-08-19 13:45:00,37.13,37.13,37.09,37.13,22400.0,26.7714,26.7714,26.7425,26.7714,22400.0
2009-08-19 13:50:00,37.15,37.2,37.12,37.16,35800.0,26.7858,26.8219,26.7642,26.793,35800.0
2009-08-19 13:55:00,37.16,37.16,37.09,37.1,14800.0,26.793,26.793,26.7425,26.7498,14800.0
2009-08-19 14:00:00,37.11,37.14,37.1,37.13,35600.0,26.757,26.7786,26.7498,26.7714,35600.0
2009-08-19 14:05:00,37.13,37.16,37.13,37.13,23600.0,26.7714,26.793,26.7714,26.7714,23600.0
2009-08-19 14:10:00,37.13,37.15,37.11,37.12,19800.0,26.7714,26.7858,26.757,26.7642,19800.0
2009-08-19 14:15:00,37.11,37.18,37.1,37.16,28600.0,26.757,26.8074,26.7498,26.793,28600.0
2009-08-19 14:20:00,37.16,37.17,37.09,37.11,20200.0,26.793,26.8002,26.7425,26.757,20200.0
2009-08-19 14:25:00,37.12,37.12,37.03,37.04,17200.0,26.7642,26.7642,26.6993,26.7065,17200.0
2009-08-19 14:30:00,37.03,37.06,36.97,36.97,18200.0,26.6993,26.7209,26.656,26.656,18200.0
2009-08-19 14:35:00,36.97,36.98,36.94,36.96,13000.0,26.656,26.6632,26.6344,26.6488,13000.0
2009-08-19 14:40:00,36.95,37.01,36.95,36.99,11800.0,26.6416,26.6849,26.6416,26.6704,11800.0
2009-08-19 14:45:00,36.98,36.98,36.91,36.92,21000.0,26.6632,26.6632,26.6128,26.62,21000.0
2009-08-19 14:50:00,36.91,36.91,36.87,36.88,16200.0,26.6128,26.6128,26.5839,26.5911,16200.0
2009-08-19 14:55:00,36.88,36.94,36.88,36.91,19200.0,26.5911,26.6344,26.5911,26.6128,19200.0
2009-08-19 15:00:00,36.91,36.93,36.86,36.9,29000.0,26.6128,26.6272,26.5767,26.6055,29000.0
2009-08-19 15:05:00,36.9,36.9,36.81,36.81,48800.0,26.6055,26.6055,26.5407,26.5407,48800.0
2009-08-19 15:10:00,36.81,36.83,36.74,36.79,56600.0,26.5407,26.5551,26.4902,26.5262,56600.0
2009-08-19 15:15:00,36.78,36.84,36.76,36.77,48800.0,26.519,26.5623,26.5046,26.5118,48800.0
2009-08-19 15:20:00,36.77,36.82,36.75,36.8,34400.0,26.5118,26.5479,26.4974,26.5334,34400.0
2009-08-19 15:25:00,36.81,36.82,36.79,36.82,32400.0,26.5407,26.5479,26.5262,26.5479,32400.0
2009-08-19 15:30:00,36.82,36.82,36.74,36.74,46000.0,26.5479,26.5479,26.4902,26.4902,46000.0
2009-08-19 15:35:00,36.74,36.85,36.74,36.85,44000.0,26.4902,26.5695,26.4902,26.5695,44000.0
2009-08-19 15:40:00,36.84,36.87,36.82,36.84,47600.0,26.5623,26.5839,26.5479,26.5623,47600.0
2009-08-19 15:45:00,36.85,36.85,36.79,36.8,57200.0,26.5695,26.5695,26.5262,26.5334,57200.0
2009-08-19 15:50:00,36.8,36.9,36.79,36.89,75400.0,26.5334,26.6055,26.5262,26.5983,75400.0
2009-08-19 15:55:00,36.89,36.93,36.85,36.91,163000.0,26.5983,26.6272,26.5695,26.6128,163000.0
2009-08-20 09:30:00,36.94,36.94,36.72,36.76,162600.0,26.6344,26.6344,26.4758,26.5046,162600.0
2009-08-20 09:35:00,36.76,37.01,36.75,36.81,53800.0,26.5046,26.6849,26.4974,26.5407,53800.0
2009-08-20 09:40:00,36.83,37.05,36.83,36.92,30600.0,26.5551,26.7137,26.5551,26.62,30600.0
2009-08-20 09:45:00,36.93,37.03,36.87,37.03,29400.0,26.6272,26.6993,26.5839,26.6993,29400.0
2009-08-20 09:50:00,37.01,37.07,36.87,37.05,35000.0,26.6849,26.7281,26.5839,26.7137,35000.0
2009-08-20 09:55:00,37.04,37.12,37.01,37.12,29800.0,26.7065,26.7642,26.6849,26.7642,29800.0
2009-08-20 10:00:00,37.12,37.16,37.02,37.07,37200.0,26.7642,26.793,26.6921,26.7281,37200.0
2009-08-20 10:05:00,37.08,37.18,36.99,37.07,37600.0,26.7353,26.8074,26.6704,26.7281,37600.0
2009-08-20 10:10:00,37.04,37.1,36.98,37.1,46400.0,26.7065,26.7498,26.6632,26.7498,46400.0
2009-08-20 10:15:00,37.08,37.2,37.08,37.17,72600.0,26.7353,26.8219,26.7353,26.8002,72600.0
2009-08-20 10:20:00,37.17,37.28,37.17,37.22,44200.0,26.8002,26.8795,26.8002,26.8363,44200.0
2009-08-20 10:25:00,37.22,37.26,37.19,37.22,39200.0,26.8363,26.8651,26.8146,26.8363,39200.0
2009-08-20 10:30:00,37.23,37.37,37.18,37.24,54400.0,26.8435,26.9444,26.8074,26.8507,54400.0
2009-08-20 10:35:00,37.24,37.33,37.24,37.29,30600.0,26.8507,26.9156,26.8507,26.8867,30600.0
2009-08-20 10:40:00,37.29,37.4,37.29,37.35,36600.0,26.8867,26.9661,26.8867,26.93,36600.0
2009-08-20 10:45:00,37.33,37.34,37.22,37.22,23600.0,26.9156,26.9228,26.8363,26.8363,23600.0
2009-08-20 10:50:00,37.22,37.22,37.07,37.07,44400.0,26.8363,26.8363,26.7281,26.7281,44400.0
2009-08-20 10:55:00,37.08,37.15,37.07,37.15,16200.0,26.7353,26.7858,26.7281,26.7858,16200.0
2009-08-20 11:00:00,37.15,37.15,37.07,37.08,18400.0,26.7858,26.7858,26.7281,26.7353,18400.0
2009-08-20 11:05:00,37.09,37.1,36.94,36.99,22400.0,26.7425,26.7498,26.6344,26.6704,22400.0
2009-08-20 11:10:00,36.99,37.04,36.99,37.0,23000.0,26.6704,26.7065,26.6704,26.6776,23000.0
2009-08-20 11:15:00,37.01,37.01,36.96,36.98,42800.0,26.6849,26.6849,26.6488,26.6632,42800.0
2009-08-20 11:20:00,36.98,36.99,36.88,36.97,170400.0,26.6632,26.6704,26.5911,26.656,170400.0
2009-08-20 11:25:00,36.97,37.01,36.96,37.01,32600.0,26.656,26.6849,26.6488,26.6849,32600.0
2009-08-20 11:30:00,37.01,37.01,36.98,36.99,28800.0,26.6849,26.6849,26.6632,26.6704,28800.0
2009-08-20 11:35:00,36.99,36.99,36.92,36.95,19200.0,26.6704,26.6704,26.62,26.6416,19200.0
2009-08-20 11:40:00,36.94,36.95,36.86,36.86,23600.0,26.6344,26.6416,26.5767,26.5767,23600.0
2009-08-20 11:45:00,36.85,36.9,36.82,36.9,27000.0,26.5695,26.6055,26.5479,26.6055,27000.0
2009-08-20 11:50:00,36.9,36.93,36.88,36.88,45000.0,26.6055,26.6272,26.5911,26.5911,45000.0
2009-08-20 11:55:00,36.88,36.91,36.87,36.9,56600.0,26.5911,26.6128,26.5839,26.6055,56600.0
2009-08-20 12:00:00,36.9,36.99,36.9,36.98,86600.0,26.6055,26.6704,26.6055,26.6632,86600.0
2009-08-20 12:05:00,36.99,37.08,36.99,37.07,84000.0,26.6704,26.7353,26.6704,26.7281,84000.0
2009-08-20 12:10:00,37.07,37.08,37.02,37.06,74400.0,26.7281,26.7353,26.6921,26.7209,74400.0
2009-08-20 12:15:00,37.06,37.08,36.88,36.88,168400.0,26.7209,26.7353,26.5911,26.5911,168400.0
2009-08-20 12:20:00,36.87,36.87,36.81,36.83,48000.0,26.5839,26.5839,26.5407,26.5551,48000.0
2009-08-20 12:25:00,36.83,36.88,36.83,36.87,36000.0,26.5551,26.5911,26.5551,26.5839,36000.0
2009-08-20 12:30:00,36.88,36.9,36.87,36.88,7000.0,26.5911,26.6055,26.5839,26.5911,7000.0
2009-08-20 12:35:00,36.87,36.89,36.87,36.88,131200.0,26.5839,26.5983,26.5839,26.5911,131200.0
2009-08-20 12:40:00,36.88,36.89,36.88,36.88,62400.0,26.5911,26.5983,26.5911,26.5911,62400.0
2009-08-20 12:45:00,36.88,36.91,36.88,36.88,32800.0,26.5911,26.6128,26.5911,26.5911,32800.0
2009-08-20 12:50:00,36.88,36.91,36.88,36.89,22000.0,26.5911,26.6128,26.5911,26.5983,22000.0
2009-08-20 12:55:00,36.88,36.88,36.88,36.88,30400.0,26.5911,26.5911,26.5911,26.5911,30400.0
2009-08-20 13:00:00,36.88,36.89,36.88,36.88,33400.0,26.5911,26.5983,26.5911,26.5911,33400.0
2009-08-20 13:05:00,36.88,36.89,36.87,36.88,17200.0,26.5911,26.5983,26.5839,26.5911,17200.0
2009-08-20 13:10:00,36.88,36.88,36.88,36.88,28000.0,26.5911,26.5911,26.5911,26.5911,28000.0
2009-08-20 13:15:00,36.88,36.89,36.87,36.88,38800.0,26.5911,26.5983,26.5839,26.5911,38800.0
2009-08-20 13:20:00,36.88,36.88,36.82,36.83,35200.0,26.5911,26.5911,26.5479,26.5551,35200.0
2009-08-20 13:25:00,36.83,36.84,36.82,36.83,83000.0,26.5551,26.5623,26.5479,26.5551,83000.0
2009-08-20 13:30:00,36.83,36.83,36.81,36.83,72400.0,26.5551,26.5551,26.5407,26.5551,72400.0
2009-08-20 13:35:00,36.83,36.83,36.82,36.83,63800.0,26.5551,26.5551,26.5479,26.5551,63800.0
2009-08-20 13:40:00,36.82,36.82,36.79,36.82,63600.0,26.5479,26.5479,26.5262,26.5479,63600.0
2009-08-20 13:45:00,36.81,36.81,36.79,36.79,32600.0,26.5407,26.5407,26.5262,26.5262,32600.0
2009-08-20 13:50:00,36.79,36.82,36.79,36.8,25000.0,26.5262,26.5479,26.5262,26.5334,25000.0
2009-08-20 13:55:00,36.8,36.83,36.8,36.8,32000.0,26.5334,26.5551,26.5334,26.5334,32000.0
2009-08-20 14:00:00,36.81,36.82,36.8,36.8,54400.0,26.5407,26.5479,26.5334,26.5334,54400.0
2009-08-20 14:05:00,36.8,36.81,36.79,36.8,51600.0,26.5334,26.5407,26.5262,26.5334,51600.0
2009-08-20 14:10:00,36.81,36.81,36.76,36.76,28800.0,26.5407,26.5407,26.5046,26.5046,28800.0
2009-08-20 14:15:00,36.77,36.77,36.74,36.75,27600.0,26.5118,26.5118,26.4902,26.4974,27600.0
2009-08-20 14:20:00,36.75,36.76,36.72,36.74,28400.0,26.4974,26.5046,26.4758,26.4902,28400.0
2009-08-20 14:25:00,36.75,36.77,36.73,36.77,37000.0,26.4974,26.5118,26.483,26.5118,37000.0
2009-08-20 14:30:00,36.75,36.77,36.74,36.76,67400.0,26.4974,26.5118,26.4902,26.5046,67400.0
2009-08-20 14:35:00,36.76,36.82,36.74,36.82,45200.0,26.5046,26.5479,26.4902,26.5479,45200.0
2009-08-20 14:40:00,36.81,36.81,36.77,36.79,19600.0,26.5407,26.5407,26.5118,26.5262,19600.0
2009-08-20 14:45:00,36.78,36.82,36.76,36.8,33400.0,26.519,26.5479,26.5046,26.5334,33400.0
2009-08-20 14:50:00,36.8,36.8,36.77,36.79,40600.0,26.5334,26.5334,26.5118,26.5262,40600.0
2009-08-20 14:55:00,36.79,36.8,36.76,36.77,36200.0,26.5262,26.5334,26.5046,26.5118,36200.0
2009-08-20 15:00:00,36.78,36.83,36.77,36.82,32000.0,26.519,26.5551,26.5118,26.5479,32000.0
2009-08-20 15:05:00,36.81,36.85,36.79,36.82,65800.0,26.5407,26.5695,26.5262,26.5479,65800.0
2009-08-20 15:10:00,36.82,36.82,36.79,36.8,39800.0,26.5479,26.5479,26.5262,26.5334,39800.0
2009-08-20 15:15:00,36.8,36.82,36.79,36.8,47400.0,26.5334,26.5479,26.5262,26.5334,47400.0
2009-08-20 15:20:00,36.81,36.82,36.79,36.81,43000.0,26.5407,26.5479,26.5262,26.5407,43000.0
2009-08-20 15:25:00,36.81,36.83,36.77,36.8,109400.0,26.5407,26.5551,26.5118,26.5334,109400.0
2009-08-20 15:30:00,36.8,36.81,36.77,36.8,194400.0,26.5334,26.5407,26.5118,26.5334,194400.0
2009-08-20 15:35:00,36.8,36.81,36.77,36.79,72600.0,26.5334,26.5407,26.5118,26.5262,72600.0
2009-08-20 15:40:00,36.8,36.81,36.74,36.77,93400.0,26.5334,26.5407,26.4902,26.5118,93400.0
2009-08-20 15:45:00,36.77,36.77,36.73,36.74,76600.0,26.5118,26.5118,26.483,26.4902,76600.0
2009-08-20 15:50:00,36.74,36.78,36.71,36.72,140400.0,26.4902,26.519,26.4686,26.4758,140400.0
2009-08-20 15:55:00,36.72,36.76,36.7,36.74,201800.0,26.4758,26.5046,26.4613,26.4902,201800.0
2009-08-21 09:30:00,37.08,37.35,36.97,37.16,548200.0,26.7353,26.93,26.656,26.793,548200.0
2009-08-21 09:35:00,37.18,37.32,37.16,37.19,54800.0,26.8074,26.9084,26.793,26.8146,54800.0
2009-08-21 09:40:00,37.2,37.35,37.18,37.27,64600.0,26.8219,26.93,26.8074,26.8723,64600.0
2009-08-21 09:45:00,37.29,37.32,37.25,37.26,22600.0,26.8867,26.9084,26.8579,26.8651,22600.0
2009-08-21 09:50:00,37.26,37.26,37.15,37.23,38800.0,26.8651,26.8651,26.7858,26.8435,38800.0
2009-08-21 09:55:00,37.23,37.37,37.23,37.35,23200.0,26.8435,26.9444,26.8435,26.93,23200.0
2009-08-21 10:00:00,37.38,37.6,37.38,37.58,103000.0,26.9516,27.1103,26.9516,27.0958,103000.0
2009-08-21 10:05:00,37.58,37.67,37.52,37.52,109800.0,27.0958,27.1607,27.0526,27.0526,109800.0
2009-08-21 10:10:00,37.52,37.68,37.51,37.66,78600.0,27.0526,27.1679,27.0454,27.1535,78600.0
2009-08-21 10:15:00,37.67,37.75,37.65,37.7,45800.0,27.1607,27.2184,27.1463,27.1824,45800.0
2009-08-21 10:20:00,37.69,37.73,37.67,37.7,96000.0,27.1752,27.204,27.1607,27.1824,96000.0
2009-08-21 10:25:00,37.7,37.73,37.6,37.62,29200.0,27.1824,27.204,27.1103,27.1247,29200.0
2009-08-21 10:30:00,37.63,37.76,37.63,37.74,54800.0,27.1319,27.2256,27.1319,27.2112,54800.0
2009-08-21 10:35:00,37.76,37.83,37.76,37.77,62600.0,27.2256,27.2761,27.2256,27.2328,62600.0
2009-08-21 10:40:00,37.77,37.81,37.74,37.77,41400.0,27.2328,27.2617,27.2112,27.2328,41400.0
2009-08-21 10:45:00,37.76,37.77,37.74,37.74,35400.0,27.2256,27.2328,27.2112,27.2112,35400.0
2009-08-21 10:50:00,37.74,37.74,37.6,37.67,101800.0,27.2112,27.2112,27.1103,27.1607,101800.0
2009-08-21 10:55:00,37.67,37.78,37.67,37.78,32400.0,27.1607,27.24,27.1607,27.24,32400.0
2009-08-21 11:00:00,37.76,37.93,37.74,37.93,143800.0,27.2256,27.3482,27.2112,27.3482,143800.0
2009-08-21 11:05:00,37.94,38.02,37.92,38.02,68400.0,27.3554,27.4131,27.341,27.4131,68400.0
2009-08-21 11:10:00,38.02,38.02,37.94,37.95,57600.0,27.4131,27.4131,27.3554,27.3626,57600.0
2009-08-21 11:15:00,37.95,37.98,37.93,37.95,44000.0,27.3626,27.3842,27.3482,27.3626,44000.0
2009-08-21 11:20:00,37.95,38.1,37.95,38.04,115400.0,27.3626,27.4708,27.3626,27.4275,115400.0
2009-08-21 11:25:00,38.04,38.08,37.97,38.04,66200.0,27.4275,27.4563,27.377,27.4275,66200.0
2009-08-21 11:30:00,38.04,38.09,38.04,38.06,27400.0,27.4275,27.4636,27.4275,27.4419,27400.0
2009-08-21 11:35:00,38.07,38.16,38.07,38.14,60400.0,27.4491,27.514,27.4491,27.4996,60400.0
2009-08-21 11:40:00,38.13,38.17,38.12,38.12,23000.0,27.4924,27.5212,27.4852,27.4852,23000.0
2009-08-21 11:45:00,38.13,38.13,38.09,38.09,17400.0,27.4924,27.4924,27.4636,27.4636,17400.0
2009-08-21 11:50:00,38.1,38.1,38.07,38.09,17000.0,27.4708,27.4708,27.4491,27.4636,17000.0
2009-08-21 11:55:00,38.09,38.09,38.02,38.05,39800.0,27.4636,27.4636,27.4131,27.4347,39800.0
2009-08-21 12:00:00,38.04,38.06,38.0,38.01,20200.0,27.4275,27.4419,27.3987,27.4059,20200.0
2009-08-21 12:05:00,38.01,38.01,37.96,37.97,72800.0,27.4059,27.4059,27.3698,27.377,72800.0
2009-08-21 12:10:00,37.97,37.98,37.96,37.98,7400.0,27.377,27.3842,27.3698,27.3842,7400.0
2009-08-21 12:15:00,37.96,37.96,37.94,37.95,18200.0,27.3698,27.3698,27.3554,27.3626,18200.0
2009-08-21 12:20:00,37.94,38.05,37.94,38.03,41400.0,27.3554,27.4347,27.3554,27.4203,41400.0
2009-08-21 12:25:00,38.04,38.1,38.02,38.08,21400.0,27.4275,27.4708,27.4131,27.4563,21400.0
2009-08-21 12:30:00,38.09,38.1,38.06,38.06,20200.0,27.4636,27.4708,27.4419,27.4419,20200.0
2009-08-21 12:35:00,38.06,38.06,37.99,37.99,24600.0,27.4419,27.4419,27.3915,27.3915,24600.0
2009-08-21 12:40:00,37.99,38.04,37.98,38.02,15400.0,27.3915,27.4275,27.3842,27.4131,15400.0
2009-08-21 12:45:00,38.04,38.04,38.01,38.02,9000.0,27.4275,27.4275,27.4059,27.4131,9000.0
2009-08-21 12:50:00,38.02,38.05,38.02,38.02,10600.0,27.4131,27.4347,27.4131,27.4131,10600.0
2009-08-21 12:55:00,38.02,38.02,37.98,38.01,15800.0,27.4131,27.4131,27.3842,27.4059,15800.0
2009-08-21 13:00:00,38.01,38.04,38.01,38.03,16400.0,27.4059,27.4275,27.4059,27.4203,16400.0
2009-08-21 13:05:00,38.04,38.05,38.0,38.02,21600.0,27.4275,27.4347,27.3987,27.4131,21600.0
2009-08-21 13:10:00,38.02,38.02,37.98,38.0,14800.0,27.4131,27.4131,27.3842,27.3987,14800.0
2009-08-21 13:15:00,37.98,38.0,37.97,37.99,16800.0,27.3842,27.3987,27.377,27.3915,16800.0
2009-08-21 13:20:00,37.98,37.99,37.96,37.97,8000.0,27.3842,27.3915,27.3698,27.377,8000.0
2009-08-21 13:25:00,37.96,37.97,37.92,37.96,14800.0,27.3698,27.377,27.341,27.3698,14800.0
2009-08-21 13:30:00,37.96,37.96,37.92,37.92,29600.0,27.3698,27.3698,27.341,27.341,29600.0
2009-08-21 13:35:00,37.91,37.94,37.88,37.91,28600.0,27.3338,27.3554,27.3121,27.3338,28600.0
2009-08-21 13:40:00,37.92,37.93,37.88,37.88,25200.0,27.341,27.3482,27.3121,27.3121,25200.0
2009-08-21 13:45:00,37.88,37.88,37.83,37.84,13000.0,27.3121,27.3121,27.2761,27.2833,13000.0
2009-08-21 13:50:00,37.85,37.87,37.84,37.86,29200.0,27.2905,27.3049,27.2833,27.2977,29200.0
2009-08-21 13:55:00,37.86,37.86,37.8,37.84,28000.0,27.2977,27.2977,27.2545,27.2833,28000.0
2009-08-21 14:00:00,37.84,37.85,37.8,37.81,34800.0,27.2833,27.2905,27.2545,27.2617,34800.0
2009-08-21 14:05:00,37.82,37.85,37.82,37.84,17800.0,27.2689,27.2905,27.2689,27.2833,17800.0
2009-08-21 14:10:00,37.84,37.87,37.82,37.83,24000.0,27.2833,27.3049,27.2689,27.2761,24000.0
2009-08-21 14:15:00,37.84,37.86,37.83,37.83,15400.0,27.2833,27.2977,27.2761,27.2761,15400.0
2009-08-21 14:20:00,37.82,37.82,37.79,37.79,32000.0,27.2689,27.2689,27.2473,27.2473,32000.0
2009-08-21 14:25:00,37.79,37.8,37.77,37.79,10400.0,27.2473,27.2545,27.2328,27.2473,10400.0
2009-08-21 14:30:00,37.8,37.84,37.8,37.82,11800.0,27.2545,27.2833,27.2545,27.2689,11800.0
2009-08-21 14:35:00,37.81,37.84,37.8,37.83,23600.0,27.2617,27.2833,27.2545,27.2761,23600.0
2009-08-21 14:40:00,37.83,37.86,37.8,37.8,44600.0,27.2761,27.2977,27.2545,27.2545,44600.0
2009-08-21 14:45:00,37.82,37.82,37.79,37.81,19000.0,27.2689,27.2689,27.2473,27.2617,19000.0
2009-08-21 14:50:00,37.81,37.83,37.8,37.83,33200.0,27.2617,27.2761,27.2545,27.2761,33200.0
2009-08-21 14:55:00,37.83,37.86,37.81,37.84,29400.0,27.2761,27.2977,27.2617,27.2833,29400.0
2009-08-21 15:00:00,37.85,37.91,37.84,37.89,52000.0,27.2905,27.3338,27.2833,27.3194,52000.0
2009-08-21 15:05:00,37.9,37.91,37.88,37.91,47200.0,27.3266,27.3338,27.3121,27.3338,47200.0
2009-08-21 15:10:00,37.92,37.99,37.92,37.98,52200.0,27.341,27.3915,27.341,27.3842,52200.0
2009-08-21 15:15:00,37.99,38.05,37.99,38.02,61200.0,27.3915,27.4347,27.3915,27.4131,61200.0
2009-08-21 15:20:00,38.02,38.02,37.97,38.02,75000.0,27.4131,27.4131,27.377,27.4131,75000.0
2009-08-21 15:25:00,38.02,38.02,37.97,37.97,48400.0,27.4131,27.4131,27.377,27.377,48400.0
2009-08-21 15:30:00,37.97,37.98,37.93,37.97,40000.0,27.377,27.3842,27.3482,27.377,40000.0
2009-08-21 15:35:00,37.98,37.98,37.9,37.96,64800.0,27.3842,27.3842,27.3266,27.3698,64800.0
2009-08-21 15:40:00,37.96,37.97,37.87,37.92,208200.0,27.3698,27.377,27.3049,27.341,208200.0
2009-08-21 15:45:00,37.91,37.94,37.88,37.89,121600.0,27.3338,27.3554,27.3121,27.3194,121600.0
2009-08-21 15:50:00,37.88,37.92,37.88,37.9,110200.0,27.3121,27.341,27.3121,27.3266,110200.0
2009-08-21 15:55:00,37.89,37.91,37.81,37.86,157800.0,27.3194,27.3338,27.2617,27.2977,157800.0
2009-08-24 09:30:00,38.28,38.38,38.09,38.27,124800.0,27.6006,27.6727,27.4636,27.5933,124800.0
2009-08-24 09:35:00,38.27,38.46,38.09,38.43,90600.0,27.5933,27.7303,27.4636,27.7087,90600.0
2009-08-24 09:40:00,38.43,38.45,38.3,38.35,49000.0,27.7087,27.7231,27.615,27.651,49000.0
2009-08-24 09:45:00,38.34,38.45,38.34,38.37,38600.0,27.6438,27.7231,27.6438,27.6654,38600.0
2009-08-24 09:50:00,38.35,38.38,38.12,38.27,58000.0,27.651,27.6727,27.4852,27.5933,58000.0
2009-08-24 09:55:00,38.29,38.4,38.27,38.34,40800.0,27.6078,27.6871,27.5933,27.6438,40800.0
2009-08-24 10:00:00,38.35,38.44,38.26,38.27,33600.0,27.651,27.7159,27.5861,27.5933,33600.0
2009-08-24 10:05:00,38.26,38.33,38.21,38.26,39200.0,27.5861,27.6366,27.5501,27.5861,39200.0
2009-08-24 10:10:00,38.24,38.26,38.17,38.17,26600.0,27.5717,27.5861,27.5212,27.5212,26600.0
2009-08-24 10:15:00,38.18,38.24,38.15,38.24,61400.0,27.5285,27.5717,27.5068,27.5717,61400.0
2009-08-24 10:20:00,38.22,38.4,38.22,38.38,39200.0,27.5573,27.6871,27.5573,27.6727,39200.0
2009-08-24 10:25:00,38.38,38.46,38.38,38.41,32000.0,27.6727,27.7303,27.6727,27.6943,32000.0
2009-08-24 10:30:00,38.42,38.44,38.29,38.34,33800.0,27.7015,27.7159,27.6078,27.6438,33800.0
2009-08-24 10:35:00,38.35,38.37,38.23,38.25,28200.0,27.651,27.6654,27.5645,27.5789,28200.0
2009-08-24 10:40:00,38.24,38.26,38.2,38.24,30800.0,27.5717,27.5861,27.5429,27.5717,30800.0
2009-08-24 10:45:00,38.25,38.34,38.25,38.32,38400.0,27.5789,27.6438,27.5789,27.6294,38400.0
2009-08-24 10:50:00,38.32,38.39,38.3,38.39,28800.0,27.6294,27.6799,27.615,27.6799,28800.0
2009-08-24 10:55:00,38.38,38.39,38.31,38.37,28600.0,27.6727,27.6799,27.6222,27.6654,28600.0
2009-08-24 11:00:00,38.38,38.41,38.35,38.4,61400.0,27.6727,27.6943,27.651,27.6871,61400.0
2009-08-24 11:05:00,38.39,38.42,38.35,38.35,33600.0,27.6799,27.7015,27.651,27.651,33600.0
2009-08-24 11:10:00,38.35,38.37,38.32,38.32,12800.0,27.651,27.6654,27.6294,27.6294,12800.0
2009-08-24 11:15:00,38.3,38.35,38.27,38.33,50000.0,27.615,27.651,27.5933,27.6366,50000.0
2009-08-24 11:20:00,38.33,38.35,38.27,38.27,17200.0,27.6366,27.651,27.5933,27.5933,17200.0
2009-08-24 11:25:00,38.27,38.27,38.19,38.23,31600.0,27.5933,27.5933,27.5357,27.5645,31600.0
2009-08-24 11:30:00,38.24,38.26,38.22,38.22,15600.0,27.5717,27.5861,27.5573,27.5573,15600.0
2009-08-24 11:35:00,38.23,38.26,38.23,38.26,10000.0,27.5645,27.5861,27.5645,27.5861,10000.0
2009-08-24 11:40:00,38.27,38.32,38.27,38.32,15800.0,27.5933,27.6294,27.5933,27.6294,15800.0
2009-08-24 11:45:00,38.32,38.33,38.27,38.28,17600.0,27.6294,27.6366,27.5933,27.6006,17600.0
2009-08-24 11:50:00,38.27,38.28,38.17,38.22,31000.0,27.5933,27.6006,27.5212,27.5573,31000.0
2009-08-24 11:55:00,38.21,38.22,38.15,38.16,28400.0,27.5501,27.5573,27.5068,27.514,28400.0
2009-08-24 12:00:00,38.16,38.16,38.12,38.16,26400.0,27.514,27.514,27.4852,27.514,26400.0
2009-08-24 12:05:00,38.16,38.16,38.15,38.16,12800.0,27.514,27.514,27.5068,27.514,12800.0
2009-08-24 12:10:00,38.16,38.16,38.15,38.16,17000.0,27.514,27.514,27.5068,27.514,17000.0
2009-08-24 12:15:00,38.16,38.16,38.14,38.15,18200.0,27.514,27.514,27.4996,27.5068,18200.0
2009-08-24 12:20:00,38.15,38.23,38.15,38.22,23400.0,27.5068,27.5645,27.5068,27.5573,23400.0
2009-08-24 12:25:00,38.21,38.22,38.2,38.2,5400.0,27.5501,27.5573,27.5429,27.5429,5400.0
2009-08-24 12:30:00,38.2,38.2,38.14,38.14,9000.0,27.5429,27.5429,27.4996,27.4996,9000.0
2009-08-24 12:35:00,38.15,38.16,38.13,38.15,11000.0,27.5068,27.514,27.4924,27.5068,11000.0
2009-08-24 12:40:00,38.15,38.2,38.15,38.19,7800.0,27.5068,27.5429,27.5068,27.5357,7800.0
2009-08-24 12:45:00,38.2,38.2,38.14,38.14,11400.0,27.5429,27.5429,27.4996,27.4996,11400.0
2009-08-24 12:50:00,38.16,38.22,38.13,38.2,16600.0,27.514,27.5573,27.4924,27.5429,16600.0
2009-08-24 12:55:00,38.2,38.21,38.15,38.15,7400.0,27.5429,27.5501,27.5068,27.5068,7400.0
2009-08-24 13:00:00,38.15,38.15,38.07,38.09,27200.0,27.5068,27.5068,27.4491,27.4636,27200.0
2009-08-24 13:05:00,38.1,38.1,37.96,37.96,26000.0,27.4708,27.4708,27.3698,27.3698,26000.0
2009-08-24 13:10:00,37.95,38.01,37.92,37.94,21000.0,27.3626,27.4059,27.341,27.3554,21000.0
2009-08-24 13:15:00,37.92,37.95,37.87,37.95,12600.0,27.341,27.3626,27.3049,27.3626,12600.0
2009-08-24 13:20:00,37.95,37.96,37.85,37.87,16200.0,27.3626,27.3698,27.2905,27.3049,16200.0
2009-08-24 13:25:00,37.86,37.91,37.82,37.85,21800.0,27.2977,27.3338,27.2689,27.2905,21800.0
2009-08-24 13:30:00,37.83,37.89,37.82,37.89,13200.0,27.2761,27.3194,27.2689,27.3194,13200.0
2009-08-24 13:35:00,37.89,37.95,37.89,37.94,21800.0,27.3194,27.3626,27.3194,27.3554,21800.0
2009-08-24 13:40:00,37.95,38.0,37.94,37.98,19000.0,27.3626,27.3987,27.3554,27.3842,19000.0
2009-08-24 13:45:00,37.97,37.99,37.95,37.97,14800.0,27.377,27.3915,27.3626,27.377,14800.0
2009-08-24 13:50:00,37.97,37.97,37.95,37.95,6000.0,27.377,27.377,27.3626,27.3626,6000.0
2009-08-24 13:55:00,37.95,37.99,37.93,37.99,16400.0,27.3626,27.3915,27.3482,27.3915,16400.0
2009-08-24 14:00:00,37.99,37.99,37.94,37.94,9800.0,27.3915,27.3915,27.3554,27.3554,9800.0
2009-08-24 14:05:00,37.95,37.97,37.94,37.95,12000.0,27.3626,27.377,27.3554,27.3626,12000.0
2009-08-24 14:10:00,37.94,37.98,37.94,37.98,13000.0,27.3554,27.3842,27.3554,27.3842,13000.0
2009-08-24 14:15:00,37.99,38.04,37.99,38.01,11800.0,27.3915,27.4275,27.3915,27.4059,11800.0
2009-08-24 14:20:00,38.01,38.01,37.93,37.94,39400.0,27.4059,27.4059,27.3482,27.3554,39400.0
2009-08-24 14:25:00,37.93,37.93,37.88,37.92,18000.0,27.3482,27.3482,27.3121,27.341,18000.0
2009-08-24 14:30:00,37.91,37.91,37.83,37.84,37000.0,27.3338,27.3338,27.2761,27.2833,37000.0
2009-08-24 14:35:00,37.84,37.84,37.8,37.8,32800.0,27.2833,27.2833,27.2545,27.2545,32800.0
2009-08-24 14:40:00,37.8,37.81,37.78,37.8,11400.0,27.2545,27.2617,27.24,27.2545,11400.0
2009-08-24 14:45:00,37.81,37.81,37.78,37.79,14000.0,27.2617,27.2617,27.24,27.2473,14000.0
2009-08-24 14:50:00,37.8,37.83,37.78,37.79,32400.0,27.2545,27.2761,27.24,27.2473,32400.0
2009-08-24 14:55:00,37.8,37.82,37.77,37.77,37600.0,27.2545,27.2689,27.2328,27.2328,37600.0
2009-08-24 15:00:00,37.77,37.81,37.73,37.75,63400.0,27.2328,27.2617,27.204,27.2184,63400.0
2009-08-24 15:05:00,37.74,37.77,37.69,37.72,36800.0,27.2112,27.2328,27.1752,27.1968,36800.0
2009-08-24 15:10:00,37.71,37.73,37.67,37.72,41200.0,27.1896,27.204,27.1607,27.1968,41200.0
2009-08-24 15:15:00,37.73,37.74,37.69,37.7,44400.0,27.204,27.2112,27.1752,27.1824,44400.0
2009-08-24 15:20:00,37.7,37.74,37.68,37.74,30000.0,27.1824,27.2112,27.1679,27.2112,30000.0
2009-08-24 15:25:00,37.74,37.79,37.71,37.76,49000.0,27.2112,27.2473,27.1896,27.2256,49000.0
2009-08-24 15:30:00,37.76,37.92,37.74,37.9,68000.0,27.2256,27.341,27.2112,27.3266,68000.0
2009-08-24 15:35:00,37.9,37.96,37.87,37.93,68000.0,27.3266,27.3698,27.3049,27.3482,68000.0
2009-08-24 15:40:00,37.92,37.95,37.82,37.82,71600.0,27.341,27.3626,27.2689,27.2689,71600.0
2009-08-24 15:45:00,37.81,37.91,37.77,37.88,78800.0,27.2617,27.3338,27.2328,27.3121,78800.0
2009-08-24 15:50:00,37.88,37.93,37.87,37.87,70000.0,27.3121,27.3482,27.3049,27.3049,70000.0
2009-08-24 15:55:00,37.88,37.93,37.85,37.88,96000.0,27.3121,27.3482,27.2905,27.3121,96000.0
2009-08-25 09:30:00,38.09,38.34,38.09,38.15,178600.0,27.4636,27.6438,27.4636,27.5068,178600.0
2009-08-25 09:35:00,38.16,38.17,37.88,37.95,70800.0,27.514,27.5212,27.3121,27.3626,70800.0
2009-08-25 09:40:00,37.97,38.07,37.92,38.05,69800.0,27.377,27.4491,27.341,27.4347,69800.0
2009-08-25 09:45:00,38.02,38.18,38.02,38.13,30800.0,27.4131,27.5285,27.4131,27.4924,30800.0
2009-08-25 09:50:00,38.15,38.19,38.05,38.1,45400.0,27.5068,27.5357,27.4347,27.4708,45400.0
2009-08-25 09:55:00,38.09,38.22,38.08,38.16,44800.0,27.4636,27.5573,27.4563,27.514,44800.0
2009-08-25 10:00:00,38.17,38.44,38.16,38.21,143200.0,27.5212,27.7159,27.514,27.5501,143200.0
2009-08-25 10:05:00,38.19,38.27,38.13,38.15,104600.0,27.5357,27.5933,27.4924,27.5068,104600.0
2009-08-25 10:10:00,38.15,38.18,38.12,38.12,101200.0,27.5068,27.5285,27.4852,27.4852,101200.0
2009-08-25 10:15:00,38.12,38.15,37.85,37.97,140200.0,27.4852,27.5068,27.2905,27.377,140200.0
2009-08-25 10:20:00,37.97,38.01,37.85,37.87,73000.0,27.377,27.4059,27.2905,27.3049,73000.0
2009-08-25 10:25:00,37.88,38.04,37.72,37.72,76600.0,27.3121,27.4275,27.1968,27.1968,76600.0
2009-08-25 10:30:00,37.73,37.86,37.7,37.83,46800.0,27.204,27.2977,27.1824,27.2761,46800.0
2009-08-25 10:35:00,37.83,37.99,37.83,37.91,34600.0,27.2761,27.3915,27.2761,27.3338,34600.0
2009-08-25 10:40:00,37.91,37.99,37.89,37.96,21400.0,27.3338,27.3915,27.3194,27.3698,21400.0
2009-08-25 10:45:00,37.96,37.97,37.88,37.93,34200.0,27.3698,27.377,27.3121,27.3482,34200.0
2009-08-25 10:50:00,37.92,37.97,37.82,37.83,23400.0,27.341,27.377,27.2689,27.2761,23400.0
2009-08-25 10:55:00,37.82,37.88,37.81,37.88,20400.0,27.2689,27.3121,27.2617,27.3121,20400.0
2009-08-25 11:00:00,37.87,37.99,37.86,37.97,19400.0,27.3049,27.3915,27.2977,27.377,19400.0
2009-08-25 11:05:00,37.97,37.97,37.87,37.87,19400.0,27.377,27.377,27.3049,27.3049,19400.0
2009-08-25 11:10:00,37.87,37.97,37.87,37.96,16200.0,27.3049,27.377,27.3049,27.3698,16200.0
2009-08-25 11:15:00,37.95,37.95,37.91,37.95,11800.0,27.3626,27.3626,27.3338,27.3626,11800.0
2009-08-25 11:20:00,37.96,37.96,37.85,37.85,19200.0,27.3698,27.3698,27.2905,27.2905,19200.0
2009-08-25 11:25:00,37.85,37.93,37.81,37.91,50200.0,27.2905,27.3482,27.2617,27.3338,50200.0
2009-08-25 11:30:00,37.92,37.94,37.89,37.94,7200.0,27.341,27.3554,27.3194,27.3554,7200.0
2009-08-25 11:35:00,37.95,37.98,37.93,37.98,14800.0,27.3626,27.3842,27.3482,27.3842,14800.0
2009-08-25 11:40:00,37.97,38.06,37.97,38.01,44600.0,27.377,27.4419,27.377,27.4059,44600.0
2009-08-25 11:45:00,37.99,38.02,37.99,37.99,16600.0,27.3915,27.4131,27.3915,27.3915,16600.0
2009-08-25 11:50:00,37.99,38.01,37.91,37.91,20800.0,27.3915,27.4059,27.3338,27.3338,20800.0
2009-08-25 11:55:00,37.91,37.93,37.88,37.88,17600.0,27.3338,27.3482,27.3121,27.3121,17600.0
2009-08-25 12:00:00,37.88,37.89,37.85,37.88,13200.0,27.3121,27.3194,27.2905,27.3121,13200.0
2009-08-25 12:05:00,37.88,37.88,37.83,37.83,11600.0,27.3121,27.3121,27.2761,27.2761,11600.0
2009-08-25 12:10:00,37.83,37.85,37.82,37.85,7800.0,27.2761,27.2905,27.2689,27.2905,7800.0
2009-08-25 12:15:00,37.85,37.86,37.82,37.82,13200.0,27.2905,27.2977,27.2689,27.2689,13200.0
2009-08-25 12:20:00,37.83,37.86,37.81,37.81,16000.0,27.2761,27.2977,27.2617,27.2617,16000.0
2009-08-25 12:25:00,37.84,37.92,37.83,37.92,15600.0,27.2833,27.341,27.2761,27.341,15600.0
2009-08-25 12:30:00,37.92,37.95,37.87,37.87,27400.0,27.341,27.3626,27.3049,27.3049,27400.0
2009-08-25 12:35:00,37.86,37.87,37.85,37.87,5000.0,27.2977,27.3049,27.2905,27.3049,5000.0
2009-08-25 12:40:00,37.87,37.9,37.87,37.88,11400.0,27.3049,27.3266,27.3049,27.3121,11400.0
2009-08-25 12:45:00,37.88,37.91,37.84,37.86,21000.0,27.3121,27.3338,27.2833,27.2977,21000.0
2009-08-25 12:50:00,37.84,37.85,37.74,37.74,30400.0,27.2833,27.2905,27.2112,27.2112,30400.0
2009-08-25 12:55:00,37.74,37.74,37.63,37.66,43200.0,27.2112,27.2112,27.1319,27.1535,43200.0
2009-08-25 13:00:00,37.65,37.7,37.62,37.63,70400.0,27.1463,27.1824,27.1247,27.1319,70400.0
2009-08-25 13:05:00,37.64,37.65,37.53,37.56,32400.0,27.1391,27.1463,27.0598,27.0814,32400.0
2009-08-25 13:10:00,37.57,37.6,37.55,37.56,15600.0,27.0886,27.1103,27.0742,27.0814,15600.0
2009-08-25 13:15:00,37.56,37.56,37.47,37.47,30000.0,27.0814,27.0814,27.0165,27.0165,30000.0
2009-08-25 13:20:00,37.48,37.48,37.27,37.38,71200.0,27.0237,27.0237,26.8723,26.9516,71200.0
2009-08-25 13:25:00,37.39,37.39,37.24,37.24,49000.0,26.9588,26.9588,26.8507,26.8507,49000.0
2009-08-25 13:30:00,37.24,37.29,37.23,37.27,25600.0,26.8507,26.8867,26.8435,26.8723,25600.0
2009-08-25 13:35:00,37.26,37.29,37.21,37.27,20000.0,26.8651,26.8867,26.8291,26.8723,20000.0
2009-08-25 13:40:00,37.26,37.29,37.22,37.26,14600.0,26.8651,26.8867,26.8363,26.8651,14600.0
2009-08-25 13:45:00,37.27,37.3,37.23,37.3,14800.0,26.8723,26.894,26.8435,26.894,14800.0
2009-08-25 13:50:00,37.3,37.3,37.18,37.2,22000.0,26.894,26.894,26.8074,26.8219,22000.0
2009-08-25 13:55:00,37.18,37.19,37.13,37.17,28800.0,26.8074,26.8146,26.7714,26.8002,28800.0
2009-08-25 14:00:00,37.17,37.24,37.13,37.24,33200.0,26.8002,26.8507,26.7714,26.8507,33200.0
2009-08-25 14:05:00,37.25,37.33,37.25,37.32,11000.0,26.8579,26.9156,26.8579,26.9084,11000.0
2009-08-25 14:10:00,37.32,37.32,37.24,37.24,24400.0,26.9084,26.9084,26.8507,26.8507,24400.0
2009-08-25 14:15:00,37.24,37.38,37.24,37.38,28000.0,26.8507,26.9516,26.8507,26.9516,28000.0
2009-08-25 14:20:00,37.38,37.44,37.37,37.4,36800.0,26.9516,26.9949,26.9444,26.9661,36800.0
2009-08-25 14:25:00,37.38,37.42,37.34,37.37,18800.0,26.9516,26.9805,26.9228,26.9444,18800.0
2009-08-25 14:30:00,37.37,37.4,37.31,37.31,14800.0,26.9444,26.9661,26.9012,26.9012,14800.0
2009-08-25 14:35:00,37.32,37.32,37.16,37.18,38800.0,26.9084,26.9084,26.793,26.8074,38800.0
2009-08-25 14:40:00,37.18,37.23,37.15,37.2,29600.0,26.8074,26.8435,26.7858,26.8219,29600.0
2009-08-25 14:45:00,37.2,37.21,37.16,37.2,14200.0,26.8219,26.8291,26.793,26.8219,14200.0
2009-08-25 14:50:00,37.2,37.27,37.2,37.26,34400.0,26.8219,26.8723,26.8219,26.8651,34400.0
2009-08-25 14:55:00,37.26,37.29,37.21,37.28,31600.0,26.8651,26.8867,26.8291,26.8795,31600.0
2009-08-25 15:00:00,37.29,37.29,37.25,37.27,101400.0,26.8867,26.8867,26.8579,26.8723,101400.0
2009-08-25 15:05:00,37.27,37.29,37.25,37.25,52000.0,26.8723,26.8867,26.8579,26.8579,52000.0
2009-08-25 15:10:00,37.25,37.27,37.24,37.25,50600.0,26.8579,26.8723,26.8507,26.8579,50600.0
2009-08-25 15:15:00,37.25,37.25,37.18,37.2,44800.0,26.8579,26.8579,26.8074,26.8219,44800.0
2009-08-25 15:20:00,37.2,37.27,37.19,37.26,60600.0,26.8219,26.8723,26.8146,26.8651,60600.0
2009-08-25 15:25:00,37.26,37.28,37.23,37.24,34600.0,26.8651,26.8795,26.8435,26.8507,34600.0
2009-08-25 15:30:00,37.23,37.23,37.15,37.16,92800.0,26.8435,26.8435,26.7858,26.793,92800.0
2009-08-25 15:35:00,37.17,37.21,37.16,37.19,67000.0,26.8002,26.8291,26.793,26.8146,67000.0
2009-08-25 15:40:00,37.19,37.2,37.13,37.15,65600.0,26.8146,26.8219,26.7714,26.7858,65600.0
2009-08-25 15:45:00,37.14,37.16,37.1,37.12,61000.0,26.7786,26.793,26.7498,26.7642,61000.0
2009-08-25 15:50:00,37.12,37.24,37.11,37.21,90600.0,26.7642,26.8507,26.757,26.8291,90600.0
2009-08-25 15:55:00,37.21,37.26,37.18,37.21,132800.0,26.8291,26.8651,26.8074,26.8291,132800.0
2009-08-26 09:30:00,36.88,36.88,36.33,36.55,241600.0,26.5911,26.5911,26.1946,26.3532,241600.0
2009-08-26 09:35:00,36.55,36.63,36.44,36.63,98400.0,26.3532,26.4109,26.2739,26.4109,98400.0
2009-08-26 09:40:00,36.61,36.71,36.57,36.57,55600.0,26.3965,26.4686,26.3676,26.3676,55600.0
2009-08-26 09:45:00,36.57,36.66,36.49,36.51,24800.0,26.3676,26.4325,26.3099,26.3244,24800.0
2009-08-26 09:50:00,36.51,36.61,36.48,36.61,32000.0,26.3244,26.3965,26.3027,26.3965,32000.0
2009-08-26 09:55:00,36.6,36.63,36.52,36.6,39200.0,26.3892,26.4109,26.3316,26.3892,39200.0
2009-08-26 10:00:00,36.63,36.74,36.52,36.59,71200.0,26.4109,26.4902,26.3316,26.382,71200.0
2009-08-26 10:05:00,36.6,36.62,36.54,36.59,32000.0,26.3892,26.4037,26.346,26.382,32000.0
2009-08-26 10:10:00,36.59,36.73,36.55,36.73,116200.0,26.382,26.483,26.3532,26.483,116200.0
2009-08-26 10:15:00,36.72,36.79,36.67,36.73,50400.0,26.4758,26.5262,26.4397,26.483,50400.0
2009-08-26 10:20:00,36.71,36.76,36.66,36.72,35400.0,26.4686,26.5046,26.4325,26.4758,35400.0
2009-08-26 10:25:00,36.73,36.81,36.71,36.77,34000.0,26.483,26.5407,26.4686,26.5118,34000.0
2009-08-26 10:30:00,36.76,37.07,36.76,37.01,87800.0,26.5046,26.7281,26.5046,26.6849,87800.0
2009-08-26 10:35:00,37.01,37.13,36.97,37.07,57800.0,26.6849,26.7714,26.656,26.7281,57800.0
2009-08-26 10:40:00,37.09,37.09,36.79,36.8,56600.0,26.7425,26.7425,26.5262,26.5334,56600.0
2009-08-26 10:45:00,36.8,36.83,36.6,36.63,98000.0,26.5334,26.5551,26.3892,26.4109,98000.0
2009-08-26 10:50:00,36.65,36.84,36.65,36.83,53800.0,26.4253,26.5623,26.4253,26.5551,53800.0
2009-08-26 10:55:00,36.82,36.9,36.75,36.82,58400.0,26.5479,26.6055,26.4974,26.5479,58400.0
2009-08-26 11:00:00,36.84,36.85,36.76,36.8,20000.0,26.5623,26.5695,26.5046,26.5334,20000.0
2009-08-26 11:05:00,36.8,36.8,36.74,36.75,26000.0,26.5334,26.5334,26.4902,26.4974,26000.0
2009-08-26 11:10:00,36.76,36.76,36.63,36.7,32400.0,26.5046,26.5046,26.4109,26.4613,32400.0
2009-08-26 11:15:00,36.69,36.74,36.63,36.64,23600.0,26.4541,26.4902,26.4109,26.4181,23600.0
2009-08-26 11:20:00,36.65,36.72,36.6,36.72,28800.0,26.4253,26.4758,26.3892,26.4758,28800.0
2009-08-26 11:25:00,36.71,36.73,36.68,36.69,48400.0,26.4686,26.483,26.4469,26.4541,48400.0
2009-08-26 11:30:00,36.69,36.7,36.6,36.66,32400.0,26.4541,26.4613,26.3892,26.4325,32400.0
2009-08-26 11:35:00,36.66,36.66,36.55,36.6,30000.0,26.4325,26.4325,26.3532,26.3892,30000.0
2009-08-26 11:40:00,36.59,36.66,36.56,36.64,18600.0,26.382,26.4325,26.3604,26.4181,18600.0
2009-08-26 11:45:00,36.64,36.69,36.62,36.68,12000.0,26.4181,26.4541,26.4037,26.4469,12000.0
2009-08-26 11:50:00,36.69,36.79,36.69,36.78,15800.0,26.4541,26.5262,26.4541,26.519,15800.0
2009-08-26 11:55:00,36.78,36.78,36.72,36.74,22400.0,26.519,26.519,26.4758,26.4902,22400.0
2009-08-26 12:00:00,36.74,36.85,36.71,36.85,26600.0,26.4902,26.5695,26.4686,26.5695,26600.0
2009-08-26 12:05:00,36.85,36.85,36.8,36.84,30000.0,26.5695,26.5695,26.5334,26.5623,30000.0
2009-08-26 12:10:00,36.85,36.87,36.84,36.84,40600.0,26.5695,26.5839,26.5623,26.5623,40600.0
2009-08-26 12:15:00,36.84,36.87,36.81,36.86,48400.0,26.5623,26.5839,26.5407,26.5767,48400.0
2009-08-26 12:20:00,36.87,36.96,36.87,36.95,26200.0,26.5839,26.6488,26.5839,26.6416,26200.0
2009-08-26 12:25:00,36.95,36.97,36.93,36.94,16400.0,26.6416,26.656,26.6272,26.6344,16400.0
2009-08-26 12:30:00,36.95,36.95,36.9,36.93,13000.0,26.6416,26.6416,26.6055,26.6272,13000.0
2009-08-26 12:35:00,36.94,36.97,36.89,36.91,17600.0,26.6344,26.656,26.5983,26.6128,17600.0
2009-08-26 12:40:00,36.91,36.92,36.85,36.85,12600.0,26.6128,26.62,26.5695,26.5695,12600.0
2009-08-26 12:45:00,36.85,36.87,36.83,36.85,7200.0,26.5695,26.5839,26.5551,26.5695,7200.0
2009-08-26 12:50:00,36.85,36.85,36.83,36.84,13200.0,26.5695,26.5695,26.5551,26.5623,13200.0
2009-08-26 12:55:00,36.83,36.87,36.82,36.85,16800.0,26.5551,26.5839,26.5479,26.5695,16800.0
2009-08-26 13:00:00,36.87,36.89,36.85,36.88,8600.0,26.5839,26.5983,26.5695,26.5911,8600.0
2009-08-26 13:05:00,36.86,36.86,36.74,36.78,28200.0,26.5767,26.5767,26.4902,26.519,28200.0
2009-08-26 13:10:00,36.77,36.81,36.77,36.77,7000.0,26.5118,26.5407,26.5118,26.5118,7000.0
2009-08-26 13:15:00,36.79,36.8,36.74,36.76,9800.0,26.5262,26.5334,26.4902,26.5046,9800.0
2009-08-26 13:20:00,36.77,36.82,36.76,36.82,8600.0,26.5118,26.5479,26.5046,26.5479,8600.0
2009-08-26 13:25:00,36.82,36.87,36.81,36.86,8400.0,26.5479,26.5839,26.5407,26.5767,8400.0
2009-08-26 13:30:00,36.86,36.92,36.85,36.92,19400.0,26.5767,26.62,26.5695,26.62,19400.0
2009-08-26 13:35:00,36.92,36.94,36.88,36.93,29800.0,26.62,26.6344,26.5911,26.6272,29800.0
2009-08-26 13:40:00,36.93,36.94,36.9,36.91,7200.0,26.6272,26.6344,26.6055,26.6128,7200.0
2009-08-26 13:45:00,36.92,36.94,36.87,36.88,10400.0,26.62,26.6344,26.5839,26.5911,10400.0
2009-08-26 13:50:00,36.87,36.87,36.85,36.85,3600.0,26.5839,26.5839,26.5695,26.5695,3600.0
2009-08-26 13:55:00,36.85,37.0,36.85,36.99,30400.0,26.5695,26.6776,26.5695,26.6704,30400.0
2009-08-26 14:00:00,36.99,37.02,36.98,37.0,16200.0,26.6704,26.6921,26.6632,26.6776,16200.0
2009-08-26 14:05:00,37.0,37.02,36.97,36.97,8400.0,26.6776,26.6921,26.656,26.656,8400.0
2009-08-26 14:10:00,36.96,36.96,36.88,36.9,18600.0,26.6488,26.6488,26.5911,26.6055,18600.0
2009-08-26 14:15:00,36.9,36.91,36.87,36.88,11200.0,26.6055,26.6128,26.5839,26.5911,11200.0
2009-08-26 14:20:00,36.89,36.98,36.89,36.94,51600.0,26.5983,26.6632,26.5983,26.6344,51600.0
2009-08-26 14:25:00,36.93,36.96,36.9,36.9,21000.0,26.6272,26.6488,26.6055,26.6055,21000.0
2009-08-26 14:30:00,36.89,36.9,36.82,36.83,28400.0,26.5983,26.6055,26.5479,26.5551,28400.0
2009-08-26 14:35:00,36.83,36.92,36.83,36.91,21600.0,26.5551,26.62,26.5551,26.6128,21600.0
2009-08-26 14:40:00,36.93,36.97,36.9,36.92,21000.0,26.6272,26.656,26.6055,26.62,21000.0
2009-08-26 14:45:00,36.92,36.99,36.92,36.98,17800.0,26.62,26.6704,26.62,26.6632,17800.0
2009-08-26 14:50:00,36.99,36.99,36.87,36.9,22000.0,26.6704,26.6704,26.5839,26.6055,22000.0
2009-08-26 14:55:00,36.88,36.9,36.79,36.81,22400.0,26.5911,26.6055,26.5262,26.5407,22400.0
2009-08-26 15:00:00,36.8,36.87,36.78,36.85,21600.0,26.5334,26.5839,26.519,26.5695,21600.0
2009-08-26 15:05:00,36.84,36.85,36.79,36.84,21200.0,26.5623,26.5695,26.5262,26.5623,21200.0
2009-08-26 15:10:00,36.83,36.87,36.81,36.84,28000.0,26.5551,26.5839,26.5407,26.5623,28000.0
2009-08-26 15:15:00,36.83,36.86,36.8,36.81,32000.0,26.5551,26.5767,26.5334,26.5407,32000.0
2009-08-26 15:20:00,36.82,36.84,36.81,36.81,13000.0,26.5479,26.5623,26.5407,26.5407,13000.0
2009-08-26 15:25:00,36.81,36.92,36.81,36.85,20800.0,26.5407,26.62,26.5407,26.5695,20800.0
2009-08-26 15:30:00,36.85,36.88,36.78,36.85,56200.0,26.5695,26.5911,26.519,26.5695,56200.0
2009-08-26 15:35:00,36.84,36.87,36.8,36.85,40000.0,26.5623,26.5839,26.5334,26.5695,40000.0
2009-08-26 15:40:00,36.85,36.85,36.77,36.79,99200.0,26.5695,26.5695,26.5118,26.5262,99200.0
2009-08-26 15:45:00,36.81,36.88,36.76,36.86,106400.0,26.5407,26.5911,26.5046,26.5767,106400.0
2009-08-26 15:50:00,36.88,36.93,36.85,36.9,148000.0,26.5911,26.6272,26.5695,26.6055,148000.0
2009-08-26 15:55:00,36.9,36.99,36.85,36.99,278800.0,26.6055,26.6704,26.5695,26.6704,278800.0
2009-08-27 09:30:00,36.63,36.74,36.5,36.73,122600.0,26.4109,26.4902,26.3171,26.483,122600.0
2009-08-27 09:35:00,36.75,36.8,36.65,36.75,74800.0,26.4974,26.5334,26.4253,26.4974,74800.0
2009-08-27 09:40:00,36.74,36.74,36.59,36.71,48200.0,26.4902,26.4902,26.382,26.4686,48200.0
2009-08-27 09:45:00,36.67,36.83,36.65,36.82,32600.0,26.4397,26.5551,26.4253,26.5479,32600.0
2009-08-27 09:50:00,36.8,36.81,36.72,36.73,64400.0,26.5334,26.5407,26.4758,26.483,64400.0
2009-08-27 09:55:00,36.72,36.73,36.55,36.58,67200.0,26.4758,26.483,26.3532,26.3748,67200.0
2009-08-27 10:00:00,36.57,36.57,36.41,36.43,74800.0,26.3676,26.3676,26.2522,26.2667,74800.0
2009-08-27 10:05:00,36.44,36.45,36.35,36.39,55600.0,26.2739,26.2811,26.209,26.2378,55600.0
2009-08-27 10:10:00,36.37,36.38,36.27,36.33,84800.0,26.2234,26.2306,26.1513,26.1946,84800.0
2009-08-27 10:15:00,36.34,36.41,36.33,36.37,38800.0,26.2018,26.2522,26.1946,26.2234,38800.0
2009-08-27 10:20:00,36.36,36.37,36.25,36.32,133600.0,26.2162,26.2234,26.1369,26.1874,133600.0
2009-08-27 10:25:00,36.32,36.33,36.3,36.3,32400.0,26.1874,26.1946,26.1729,26.1729,32400.0
2009-08-27 10:30:00,36.3,36.33,36.21,36.21,110200.0,26.1729,26.1946,26.108,26.108,110200.0
2009-08-27 10:35:00,36.2,36.21,36.03,36.04,117000.0,26.1008,26.108,25.9783,25.9855,117000.0
2009-08-27 10:40:00,36.04,36.12,35.99,36.11,87800.0,25.9855,26.0432,25.9494,26.0359,87800.0
2009-08-27 10:45:00,36.12,36.12,36.08,36.08,47600.0,26.0432,26.0432,26.0143,26.0143,47600.0
2009-08-27 10:50:00,36.08,36.1,36.07,36.09,33200.0,26.0143,26.0287,26.0071,26.0215,33200.0
2009-08-27 10:55:00,36.09,36.13,36.09,36.13,88600.0,26.0215,26.0504,26.0215,26.0504,88600.0
2009-08-27 11:00:00,36.1,36.12,36.06,36.1,24800.0,26.0287,26.0432,25.9999,26.0287,24800.0
2009-08-27 11:05:00,36.12,36.16,36.12,36.15,29000.0,26.0432,26.072,26.0432,26.0648,29000.0
2009-08-27 11:10:00,36.16,36.17,36.13,36.13,15200.0,26.072,26.0792,26.0504,26.0504,15200.0
2009-08-27 11:15:00,36.13,36.13,36.05,36.06,20200.0,26.0504,26.0504,25.9927,25.9999,20200.0
2009-08-27 11:20:00,36.05,36.08,36.0,36.08,20600.0,25.9927,26.0143,25.9566,26.0143,20600.0
2009-08-27 11:25:00,36.08,36.21,36.06,36.2,24200.0,26.0143,26.108,25.9999,26.1008,24200.0
2009-08-27 11:30:00,36.19,36.21,36.13,36.13,31200.0,26.0936,26.108,26.0504,26.0504,31200.0
2009-08-27 11:35:00,36.13,36.14,36.08,36.08,18600.0,26.0504,26.0576,26.0143,26.0143,18600.0
2009-08-27 11:40:00,36.08,36.1,36.03,36.04,22400.0,26.0143,26.0287,25.9783,25.9855,22400.0
2009-08-27 11:45:00,36.03,36.1,36.02,36.1,35600.0,25.9783,26.0287,25.9711,26.0287,35600.0
2009-08-27 11:50:00,36.1,36.11,36.05,36.09,36400.0,26.0287,26.0359,25.9927,26.0215,36400.0
2009-08-27 11:55:00,36.08,36.21,36.08,36.21,62400.0,26.0143,26.108,26.0143,26.108,62400.0
2009-08-27 12:00:00,36.22,36.24,36.18,36.18,28800.0,26.1153,26.1297,26.0864,26.0864,28800.0
2009-08-27 12:05:00,36.19,36.19,36.16,36.16,21600.0,26.0936,26.0936,26.072,26.072,21600.0
2009-08-27 12:10:00,36.16,36.2,36.16,36.16,39600.0,26.072,26.1008,26.072,26.072,39600.0
2009-08-27 12:15:00,36.16,36.16,36.08,36.08,34600.0,26.072,26.072,26.0143,26.0143,34600.0
2009-08-27 12:20:00,36.08,36.13,36.06,36.12,44000.0,26.0143,26.0504,25.9999,26.0432,44000.0
2009-08-27 12:25:00,36.11,36.19,36.1,36.16,45000.0,26.0359,26.0936,26.0287,26.072,45000.0
2009-08-27 12:30:00,36.17,36.19,36.13,36.13,81800.0,26.0792,26.0936,26.0504,26.0504,81800.0
2009-08-27 12:35:00,36.13,36.13,36.1,36.12,54600.0,26.0504,26.0504,26.0287,26.0432,54600.0
2009-08-27 12:40:00,36.12,36.12,36.1,36.1,46200.0,26.0432,26.0432,26.0287,26.0287,46200.0
2009-08-27 12:45:00,36.12,36.14,36.1,36.13,49000.0,26.0432,26.0576,26.0287,26.0504,49000.0
2009-08-27 12:50:00,36.13,36.16,36.13,36.14,17800.0,26.0504,26.072,26.0504,26.0576,17800.0
2009-08-27 12:55:00,36.16,36.17,36.12,36.17,45200.0,26.072,26.0792,26.0432,26.0792,45200.0
2009-08-27 13:00:00,36.17,36.19,36.16,36.18,35400.0,26.0792,26.0936,26.072,26.0864,35400.0
2009-08-27 13:05:00,36.18,36.2,36.15,36.2,73400.0,26.0864,26.1008,26.0648,26.1008,73400.0
2009-08-27 13:10:00,36.2,36.21,36.14,36.2,104000.0,26.1008,26.108,26.0576,26.1008,104000.0
2009-08-27 13:15:00,36.19,36.19,36.14,36.16,24000.0,26.0936,26.0936,26.0576,26.072,24000.0
2009-08-27 13:20:00,36.16,36.19,36.15,36.18,37600.0,26.072,26.0936,26.0648,26.0864,37600.0
2009-08-27 13:25:00,36.19,36.19,36.11,36.12,48600.0,26.0936,26.0936,26.0359,26.0432,48600.0
2009-08-27 13:30:00,36.12,36.21,36.12,36.2,51600.0,26.0432,26.108,26.0432,26.1008,51600.0
2009-08-27 13:35:00,36.22,36.3,36.21,36.29,55600.0,26.1153,26.1729,26.108,26.1657,55600.0
2009-08-27 13:40:00,36.29,36.31,36.26,36.3,31000.0,26.1657,26.1801,26.1441,26.1729,31000.0
2009-08-27 13:45:00,36.29,36.35,36.28,36.3,69000.0,26.1657,26.209,26.1585,26.1729,69000.0
2009-08-27 13:50:00,36.35,36.35,36.31,36.35,48600.0,26.209,26.209,26.1801,26.209,48600.0
2009-08-27 13:55:00,36.35,36.43,36.35,36.42,136200.0,26.209,26.2667,26.209,26.2595,136200.0
2009-08-27 14:00:00,36.43,36.58,36.43,36.57,69400.0,26.2667,26.3748,26.2667,26.3676,69400.0
2009-08-27 14:05:00,36.58,36.62,36.56,36.58,62200.0,26.3748,26.4037,26.3604,26.3748,62200.0
2009-08-27 14:10:00,36.57,36.6,36.48,36.52,52400.0,26.3676,26.3892,26.3027,26.3316,52400.0
2009-08-27 14:15:00,36.52,36.56,36.46,36.48,84000.0,26.3316,26.3604,26.2883,26.3027,84000.0
2009-08-27 14:20:00,36.48,36.52,36.43,36.46,77800.0,26.3027,26.3316,26.2667,26.2883,77800.0
2009-08-27 14:25:00,36.46,36.52,36.45,36.51,119200.0,26.2883,26.3316,26.2811,26.3244,119200.0
2009-08-27 14:30:00,36.52,36.55,36.49,36.54,88600.0,26.3316,26.3532,26.3099,26.346,88600.0
2009-08-27 14:35:00,36.55,36.63,36.54,36.63,58400.0,26.3532,26.4109,26.346,26.4109,58400.0
2009-08-27 14:40:00,36.64,36.76,36.64,36.76,38200.0,26.4181,26.5046,26.4181,26.5046,38200.0
2009-08-27 14:45:00,36.76,36.77,36.6,36.63,91600.0,26.5046,26.5118,26.3892,26.4109,91600.0
2009-08-27 14:50:00,36.63,36.63,36.54,36.55,48200.0,26.4109,26.4109,26.346,26.3532,48200.0
2009-08-27 14:55:00,36.54,36.54,36.49,36.51,39400.0,26.346,26.346,26.3099,26.3244,39400.0
2009-08-27 15:00:00,36.51,36.52,36.42,36.43,156800.0,26.3244,26.3316,26.2595,26.2667,156800.0
2009-08-27 15:05:00,36.43,36.49,36.38,36.44,126600.0,26.2667,26.3099,26.2306,26.2739,126600.0
2009-08-27 15:10:00,36.44,36.45,36.41,36.43,52400.0,26.2739,26.2811,26.2522,26.2667,52400.0
2009-08-27 15:15:00,36.43,36.49,36.42,36.47,97400.0,26.2667,26.3099,26.2595,26.2955,97400.0
2009-08-27 15:20:00,36.46,36.51,36.45,36.46,64400.0,26.2883,26.3244,26.2811,26.2883,64400.0
2009-08-27 15:25:00,36.45,36.47,36.37,36.38,88800.0,26.2811,26.2955,26.2234,26.2306,88800.0
2009-08-27 15:30:00,36.4,36.41,36.36,36.36,74800.0,26.245,26.2522,26.2162,26.2162,74800.0
2009-08-27 15:35:00,36.36,36.41,36.36,36.41,66400.0,26.2162,26.2522,26.2162,26.2522,66400.0
2009-08-27 15:40:00,36.41,36.44,36.36,36.4,144400.0,26.2522,26.2739,26.2162,26.245,144400.0
2009-08-27 15:45:00,36.4,36.43,36.36,36.42,101600.0,26.245,26.2667,26.2162,26.2595,101600.0
2009-08-27 15:50:00,36.42,36.51,36.41,36.46,129000.0,26.2595,26.3244,26.2522,26.2883,129000.0
2009-08-27 15:55:00,36.46,36.48,36.42,36.45,179000.0,26.2883,26.3027,26.2595,26.2811,179000.0
2009-08-28 09:30:00,36.95,37.2,36.8,37.07,173600.0,26.6416,26.8219,26.5334,26.7281,173600.0
2009-08-28 09:35:00,37.1,37.21,36.92,36.94,70000.0,26.7498,26.8291,26.62,26.6344,70000.0
2009-08-28 09:40:00,36.95,36.99,36.65,36.66,81600.0,26.6416,26.6704,26.4253,26.4325,81600.0
2009-08-28 09:45:00,36.64,36.79,36.63,36.74,40400.0,26.4181,26.5262,26.4109,26.4902,40400.0
2009-08-28 09:50:00,36.73,36.81,36.62,36.81,36800.0,26.483,26.5407,26.4037,26.5407,36800.0
2009-08-28 09:55:00,36.82,36.82,36.52,36.55,56200.0,26.5479,26.5479,26.3316,26.3532,56200.0
2009-08-28 10:00:00,36.56,36.63,36.45,36.59,46600.0,26.3604,26.4109,26.2811,26.382,46600.0
2009-08-28 10:05:00,36.56,36.57,36.33,36.5,58800.0,26.3604,26.3676,26.1946,26.3171,58800.0
2009-08-28 10:10:00,36.5,36.6,36.41,36.47,136800.0,26.3171,26.3892,26.2522,26.2955,136800.0
2009-08-28 10:15:00,36.46,36.55,36.43,36.5,73000.0,26.2883,26.3532,26.2667,26.3171,73000.0
2009-08-28 10:20:00,36.48,36.48,36.34,36.35,99800.0,26.3027,26.3027,26.2018,26.209,99800.0
2009-08-28 10:25:00,36.37,36.41,36.24,36.29,49800.0,26.2234,26.2522,26.1297,26.1657,49800.0
2009-08-28 10:30:00,36.3,36.34,36.27,36.34,58000.0,26.1729,26.2018,26.1513,26.2018,58000.0
2009-08-28 10:35:00,36.34,36.45,36.3,36.45,48000.0,26.2018,26.2811,26.1729,26.2811,48000.0
2009-08-28 10:40:00,36.45,36.46,36.38,36.44,34800.0,26.2811,26.2883,26.2306,26.2739,34800.0
2009-08-28 10:45:00,36.42,36.57,36.39,36.53,42400.0,26.2595,26.3676,26.2378,26.3388,42400.0
2009-08-28 10:50:00,36.53,36.57,36.48,36.51,22400.0,26.3388,26.3676,26.3027,26.3244,22400.0
2009-08-28 10:55:00,36.5,36.6,36.49,36.54,27800.0,26.3171,26.3892,26.3099,26.346,27800.0
2009-08-28 11:00:00,36.53,36.54,36.46,36.52,31000.0,26.3388,26.346,26.2883,26.3316,31000.0
2009-08-28 11:05:00,36.52,36.66,36.51,36.52,67400.0,26.3316,26.4325,26.3244,26.3316,67400.0
2009-08-28 11:10:00,36.54,36.57,36.44,36.56,53000.0,26.346,26.3676,26.2739,26.3604,53000.0
2009-08-28 11:15:00,36.57,36.63,36.56,36.63,32600.0,26.3676,26.4109,26.3604,26.4109,32600.0
2009-08-28 11:20:00,36.62,36.67,36.61,36.65,20200.0,26.4037,26.4397,26.3965,26.4253,20200.0
2009-08-28 11:25:00,36.66,36.66,36.59,36.63,16000.0,26.4325,26.4325,26.382,26.4109,16000.0
2009-08-28 11:30:00,36.63,36.65,36.6,36.6,16600.0,26.4109,26.4253,26.3892,26.3892,16600.0
2009-08-28 11:35:00,36.6,36.7,36.6,36.65,20600.0,26.3892,26.4613,26.3892,26.4253,20600.0
2009-08-28 11:40:00,36.66,36.67,36.6,36.6,11200.0,26.4325,26.4397,26.3892,26.3892,11200.0
2009-08-28 11:45:00,36.59,36.66,36.59,36.63,11400.0,26.382,26.4325,26.382,26.4109,11400.0
2009-08-28 11:50:00,36.63,36.63,36.49,36.49,17600.0,26.4109,26.4109,26.3099,26.3099,17600.0
2009-08-28 11:55:00,36.5,36.52,36.45,36.52,24200.0,26.3171,26.3316,26.2811,26.3316,24200.0
2009-08-28 12:00:00,36.52,36.56,36.5,36.51,24000.0,26.3316,26.3604,26.3171,26.3244,24000.0
2009-08-28 12:05:00,36.5,36.51,36.45,36.45,15000.0,26.3171,26.3244,26.2811,26.2811,15000.0
2009-08-28 12:10:00,36.45,36.47,36.4,36.43,18800.0,26.2811,26.2955,26.245,26.2667,18800.0
2009-08-28 12:15:00,36.4,36.41,36.33,36.35,20000.0,26.245,26.2522,26.1946,26.209,20000.0
2009-08-28 12:20:00,36.35,36.42,36.32,36.32,26200.0,26.209,26.2595,26.1874,26.1874,26200.0
2009-08-28 12:25:00,36.32,36.38,36.28,36.32,34000.0,26.1874,26.2306,26.1585,26.1874,34000.0
2009-08-28 12:30:00,36.33,36.38,36.32,36.36,14200.0,26.1946,26.2306,26.1874,26.2162,14200.0
2009-08-28 12:35:00,36.35,36.52,36.35,36.52,36600.0,26.209,26.3316,26.209,26.3316,36600.0
2009-08-28 12:40:00,36.52,36.52,36.47,36.51,10200.0,26.3316,26.3316,26.2955,26.3244,10200.0
2009-08-28 12:45:00,36.52,36.58,36.52,36.57,30800.0,26.3316,26.3748,26.3316,26.3676,30800.0
2009-08-28 12:50:00,36.57,36.57,36.49,36.51,11400.0,26.3676,26.3676,26.3099,26.3244,11400.0
2009-08-28 12:55:00,36.51,36.54,36.46,36.46,41000.0,26.3244,26.346,26.2883,26.2883,41000.0
2009-08-28 13:00:00,36.46,36.51,36.46,36.5,34400.0,26.2883,26.3244,26.2883,26.3171,34400.0
2009-08-28 13:05:00,36.5,36.5,36.46,36.5,19600.0,26.3171,26.3171,26.2883,26.3171,19600.0
2009-08-28 13:10:00,36.51,36.56,36.5,36.53,42600.0,26.3244,26.3604,26.3171,26.3388,42600.0
2009-08-28 13:15:00,36.53,36.57,36.52,36.57,16800.0,26.3388,26.3676,26.3316,26.3676,16800.0
2009-08-28 13:20:00,36.58,36.6,36.56,36.57,20000.0,26.3748,26.3892,26.3604,26.3676,20000.0
2009-08-28 13:25:00,36.57,36.58,36.53,36.53,6200.0,26.3676,26.3748,26.3388,26.3388,6200.0
2009-08-28 13:30:00,36.55,36.58,36.54,36.56,8600.0,26.3532,26.3748,26.346,26.3604,8600.0
2009-08-28 13:35:00,36.57,36.58,36.52,36.53,8000.0,26.3676,26.3748,26.3316,26.3388,8000.0
2009-08-28 13:40:00,36.52,36.56,36.52,36.55,11200.0,26.3316,26.3604,26.3316,26.3532,11200.0
2009-08-28 13:45:00,36.55,36.55,36.48,36.52,27200.0,26.3532,26.3532,26.3027,26.3316,27200.0
2009-08-28 13:50:00,36.54,36.58,36.49,36.58,31800.0,26.346,26.3748,26.3099,26.3748,31800.0
2009-08-28 13:55:00,36.57,36.6,36.55,36.57,23600.0,26.3676,26.3892,26.3532,26.3676,23600.0
2009-08-28 14:00:00,36.56,36.58,36.52,36.58,24000.0,26.3604,26.3748,26.3316,26.3748,24000.0
2009-08-28 14:05:00,36.57,36.63,36.56,36.62,24200.0,26.3676,26.4109,26.3604,26.4037,24200.0
2009-08-28 14:10:00,36.62,36.69,36.62,36.64,20400.0,26.4037,26.4541,26.4037,26.4181,20400.0
2009-08-28 14:15:00,36.64,36.72,36.64,36.72,21600.0,26.4181,26.4758,26.4181,26.4758,21600.0
2009-08-28 14:20:00,36.71,36.71,36.65,36.68,31200.0,26.4686,26.4686,26.4253,26.4469,31200.0
2009-08-28 14:25:00,36.68,36.76,36.65,36.72,134600.0,26.4469,26.5046,26.4253,26.4758,134600.0
2009-08-28 14:30:00,36.72,36.72,36.62,36.66,27600.0,26.4758,26.4758,26.4037,26.4325,27600.0
2009-08-28 14:35:00,36.66,36.71,36.63,36.69,19600.0,26.4325,26.4686,26.4109,26.4541,19600.0
2009-08-28 14:40:00,36.68,36.7,36.65,36.66,16800.0,26.4469,26.4613,26.4253,26.4325,16800.0
2009-08-28 14:45:00,36.66,36.67,36.64,36.66,16800.0,26.4325,26.4397,26.4181,26.4325,16800.0
2009-08-28 14:50:00,36.67,36.74,36.66,36.67,27200.0,26.4397,26.4902,26.4325,26.4397,27200.0
2009-08-28 14:55:00,36.67,36.69,36.66,36.66,16000.0,26.4397,26.4541,26.4325,26.4325,16000.0
2009-08-28 15:00:00,36.66,36.68,36.66,36.67,11200.0,26.4325,26.4469,26.4325,26.4397,11200.0
2009-08-28 15:05:00,36.68,36.68,36.59,36.63,18000.0,26.4469,26.4469,26.382,26.4109,18000.0
2009-08-28 15:10:00,36.63,36.67,36.62,36.67,10600.0,26.4109,26.4397,26.4037,26.4397,10600.0
2009-08-28 15:15:00,36.67,36.74,36.67,36.74,20600.0,26.4397,26.4902,26.4397,26.4902,20600.0
2009-08-28 15:20:00,36.74,36.79,36.73,36.78,32000.0,26.4902,26.5262,26.483,26.519,32000.0
2009-08-28 15:25:00,36.79,36.8,36.75,36.77,15600.0,26.5262,26.5334,26.4974,26.5118,15600.0
2009-08-28 15:30:00,36.77,36.8,36.63,36.64,63000.0,26.5118,26.5334,26.4109,26.4181,63000.0
2009-08-28 15:35:00,36.64,36.69,36.63,36.65,35000.0,26.4181,26.4541,26.4109,26.4253,35000.0
2009-08-28 15:40:00,36.65,36.72,36.58,36.58,53600.0,26.4253,26.4758,26.3748,26.3748,53600.0
2009-08-28 15:45:00,36.58,36.59,36.52,36.54,102400.0,26.3748,26.382,26.3316,26.346,102400.0
2009-08-28 15:50:00,36.54,36.59,36.51,36.59,117200.0,26.346,26.382,26.3244,26.382,117200.0
2009-08-28 15:55:00,36.59,36.66,36.58,36.65,164200.0,26.382,26.4325,26.3748,26.4253,164200.0
2009-08-31 09:30:00,35.88,36.0,35.76,35.8,111800.0,25.8701,25.9566,25.7836,25.8124,111800.0
2009-08-31 09:35:00,35.81,35.9,35.65,35.9,73800.0,25.8196,25.8845,25.7043,25.8845,73800.0
2009-08-31 09:40:00,35.88,35.96,35.68,35.95,52200.0,25.8701,25.9278,25.7259,25.9206,52200.0
2009-08-31 09:45:00,35.95,35.96,35.67,35.68,66400.0,25.9206,25.9278,25.7187,25.7259,66400.0
2009-08-31 09:50:00,35.67,35.7,35.58,35.68,63600.0,25.7187,25.7403,25.6538,25.7259,63600.0
2009-08-31 09:55:00,35.67,35.71,35.66,35.69,45400.0,25.7187,25.7475,25.7115,25.7331,45400.0
2009-08-31 10:00:00,35.69,35.69,35.63,35.66,77000.0,25.7331,25.7331,25.6899,25.7115,77000.0
2009-08-31 10:05:00,35.66,35.88,35.64,35.86,106800.0,25.7115,25.8701,25.6971,25.8557,106800.0
2009-08-31 10:10:00,35.86,35.92,35.77,35.91,51400.0,25.8557,25.899,25.7908,25.8917,51400.0
2009-08-31 10:15:00,35.9,35.93,35.85,35.88,50200.0,25.8845,25.9062,25.8485,25.8701,50200.0
2009-08-31 10:20:00,35.88,35.92,35.75,35.75,83000.0,25.8701,25.899,25.7764,25.7764,83000.0
2009-08-31 10:25:00,35.76,35.91,35.76,35.88,39600.0,25.7836,25.8917,25.7836,25.8701,39600.0
2009-08-31 10:30:00,35.89,35.89,35.71,35.72,56000.0,25.8773,25.8773,25.7475,25.7547,56000.0
2009-08-31 10:35:00,35.74,35.85,35.73,35.85,41800.0,25.7692,25.8485,25.762,25.8485,41800.0
2009-08-31 10:40:00,35.85,35.88,35.82,35.82,29600.0,25.8485,25.8701,25.8268,25.8268,29600.0
2009-08-31 10:45:00,35.82,35.88,35.81,35.85,27200.0,25.8268,25.8701,25.8196,25.8485,27200.0
2009-08-31 10:50:00,35.86,35.88,35.83,35.84,35800.0,25.8557,25.8701,25.8341,25.8413,35800.0
2009-08-31 10:55:00,35.84,35.84,35.74,35.82,21600.0,25.8413,25.8413,25.7692,25.8268,21600.0
2009-08-31 11:00:00,35.83,35.83,35.74,35.77,28800.0,25.8341,25.8341,25.7692,25.7908,28800.0
2009-08-31 11:05:00,35.77,35.8,35.77,35.79,30200.0,25.7908,25.8124,25.7908,25.8052,30200.0
2009-08-31 11:10:00,35.79,35.79,35.74,35.74,29200.0,25.8052,25.8052,25.7692,25.7692,29200.0
2009-08-31 11:15:00,35.74,35.8,35.74,35.77,33200.0,25.7692,25.8124,25.7692,25.7908,33200.0
2009-08-31 11:20:00,35.76,35.77,35.64,35.69,61000.0,25.7836,25.7908,25.6971,25.7331,61000.0
2009-08-31 11:25:00,35.69,35.72,35.66,35.67,28200.0,25.7331,25.7547,25.7115,25.7187,28200.0
2009-08-31 11:30:00,35.67,35.71,35.63,35.69,41200.0,25.7187,25.7475,25.6899,25.7331,41200.0
2009-08-31 11:35:00,35.69,35.79,35.67,35.79,30000.0,25.7331,25.8052,25.7187,25.8052,30000.0
2009-08-31 11:40:00,35.78,35.78,35.7,35.7,8800.0,25.798,25.798,25.7403,25.7403,8800.0
2009-08-31 11:45:00,35.7,35.71,35.67,35.7,17400.0,25.7403,25.7475,25.7187,25.7403,17400.0
2009-08-31 11:50:00,35.7,35.73,35.67,35.7,24800.0,25.7403,25.762,25.7187,25.7403,24800.0
2009-08-31 11:55:00,35.71,35.77,35.68,35.76,31800.0,25.7475,25.7908,25.7259,25.7836,31800.0
2009-08-31 12:00:00,35.76,35.81,35.74,35.74,29400.0,25.7836,25.8196,25.7692,25.7692,29400.0
2009-08-31 12:05:00,35.75,35.77,35.69,35.69,13800.0,25.7764,25.7908,25.7331,25.7331,13800.0
2009-08-31 12:10:00,35.68,35.68,35.62,35.64,25800.0,25.7259,25.7259,25.6826,25.6971,25800.0
2009-08-31 12:15:00,35.64,35.7,35.64,35.7,14000.0,25.6971,25.7403,25.6971,25.7403,14000.0
2009-08-31 12:20:00,35.7,35.76,35.7,35.74,17800.0,25.7403,25.7836,25.7403,25.7692,17800.0
2009-08-31 12:25:00,35.74,35.77,35.73,35.74,31200.0,25.7692,25.7908,25.762,25.7692,31200.0
2009-08-31 12:30:00,35.74,35.76,35.73,35.73,22800.0,25.7692,25.7836,25.762,25.762,22800.0
2009-08-31 12:35:00,35.73,35.73,35.62,35.63,23800.0,25.762,25.762,25.6826,25.6899,23800.0
2009-08-31 12:40:00,35.66,35.69,35.65,35.66,10000.0,25.7115,25.7331,25.7043,25.7115,10000.0
2009-08-31 12:45:00,35.66,35.66,35.63,35.65,17400.0,25.7115,25.7115,25.6899,25.7043,17400.0
2009-08-31 12:50:00,35.63,35.65,35.61,35.63,22000.0,25.6899,25.7043,25.6754,25.6899,22000.0
2009-08-31 12:55:00,35.63,35.65,35.62,35.65,12400.0,25.6899,25.7043,25.6826,25.7043,12400.0
2009-08-31 13:00:00,35.66,35.66,35.6,35.62,21800.0,25.7115,25.7115,25.6682,25.6826,21800.0
2009-08-31 13:05:00,35.61,35.63,35.58,35.63,18800.0,25.6754,25.6899,25.6538,25.6899,18800.0
2009-08-31 13:10:00,35.63,35.7,35.62,35.7,27000.0,25.6899,25.7403,25.6826,25.7403,27000.0
2009-08-31 13:15:00,35.7,35.73,35.7,35.71,19400.0,25.7403,25.762,25.7403,25.7475,19400.0
2009-08-31 13:20:00,35.72,35.73,35.69,35.7,16800.0,25.7547,25.762,25.7331,25.7403,16800.0
2009-08-31 13:25:00,35.7,35.8,35.69,35.8,47000.0,25.7403,25.8124,25.7331,25.8124,47000.0
2009-08-31 13:30:00,35.8,35.83,35.77,35.82,32000.0,25.8124,25.8341,25.7908,25.8268,32000.0
2009-08-31 13:35:00,35.82,35.86,35.81,35.85,32200.0,25.8268,25.8557,25.8196,25.8485,32200.0
2009-08-31 13:40:00,35.85,35.85,35.77,35.79,22000.0,25.8485,25.8485,25.7908,25.8052,22000.0
2009-08-31 13:45:00,35.79,35.85,35.79,35.8,18600.0,25.8052,25.8485,25.8052,25.8124,18600.0
2009-08-31 13:50:00,35.8,35.87,35.8,35.86,27000.0,25.8124,25.8629,25.8124,25.8557,27000.0
2009-08-31 13:55:00,35.86,35.88,35.86,35.88,34800.0,25.8557,25.8701,25.8557,25.8701,34800.0
2009-08-31 14:00:00,35.88,35.9,35.84,35.87,28200.0,25.8701,25.8845,25.8413,25.8629,28200.0
2009-08-31 14:05:00,35.87,35.91,35.86,35.9,21200.0,25.8629,25.8917,25.8557,25.8845,21200.0
2009-08-31 14:10:00,35.91,35.93,35.84,35.85,48200.0,25.8917,25.9062,25.8413,25.8485,48200.0
2009-08-31 14:15:00,35.86,35.9,35.86,35.9,29600.0,25.8557,25.8845,25.8557,25.8845,29600.0
2009-08-31 14:20:00,35.89,35.95,35.88,35.88,77400.0,25.8773,25.9206,25.8701,25.8701,77400.0
2009-08-31 14:25:00,35.89,35.89,35.84,35.85,25600.0,25.8773,25.8773,25.8413,25.8485,25600.0
2009-08-31 14:30:00,35.88,35.91,35.85,35.91,11800.0,25.8701,25.8917,25.8485,25.8917,11800.0
2009-08-31 14:35:00,35.92,35.95,35.9,35.93,19000.0,25.899,25.9206,25.8845,25.9062,19000.0
2009-08-31 14:40:00,35.94,35.99,35.92,35.93,18000.0,25.9134,25.9494,25.899,25.9062,18000.0
2009-08-31 14:45:00,35.92,35.93,35.9,35.92,13600.0,25.899,25.9062,25.8845,25.899,13600.0
2009-08-31 14:50:00,35.92,35.95,35.89,35.93,25000.0,25.899,25.9206,25.8773,25.9062,25000.0
2009-08-31 14:55:00,35.91,35.97,35.85,35.86,39800.0,25.8917,25.935,25.8485,25.8557,39800.0
2009-08-31 15:00:00,35.85,35.85,35.77,35.79,46000.0,25.8485,25.8485,25.7908,25.8052,46000.0
2009-08-31 15:05:00,35.8,35.83,35.78,35.81,37400.0,25.8124,25.8341,25.798,25.8196,37400.0
2009-08-31 15:10:00,35.8,35.86,35.8,35.85,49800.0,25.8124,25.8557,25.8124,25.8485,49800.0
2009-08-31 15:15:00,35.85,35.93,35.83,35.9,52800.0,25.8485,25.9062,25.8341,25.8845,52800.0
2009-08-31 15:20:00,35.9,35.93,35.85,35.88,46800.0,25.8845,25.9062,25.8485,25.8701,46800.0
2009-08-31 15:25:00,35.88,35.94,35.8,35.91,75000.0,25.8701,25.9134,25.8124,25.8917,75000.0
2009-08-31 15:30:00,35.91,35.92,35.88,35.88,34000.0,25.8917,25.899,25.8701,25.8701,34000.0
2009-08-31 15:35:00,35.89,35.93,35.88,35.88,51600.0,25.8773,25.9062,25.8701,25.8701,51600.0
2009-08-31 15:40:00,35.88,35.89,35.84,35.88,67600.0,25.8701,25.8773,25.8413,25.8701,67600.0
2009-08-31 15:45:00,35.88,35.97,35.88,35.96,77800.0,25.8701,25.935,25.8701,25.9278,77800.0
2009-08-31 15:50:00,35.96,36.0,35.95,36.0,94000.0,25.9278,25.9566,25.9206,25.9566,94000.0
2009-08-31 15:55:00,36.01,36.06,35.98,36.05,231000.0,25.9638,25.9999,25.9422,25.9927,231000.0
2009-09-01 09:30:00,35.87,36.17,35.84,36.14,175800.0,25.8629,26.0792,25.8413,26.0576,175800.0
2009-09-01 09:35:00,36.17,36.42,36.17,36.31,97200.0,26.0792,26.2595,26.0792,26.1801,97200.0
2009-09-01 09:40:00,36.31,36.31,36.18,36.25,60000.0,26.1801,26.1801,26.0864,26.1369,60000.0
2009-09-01 09:45:00,36.26,36.4,36.22,36.4,69200.0,26.1441,26.245,26.1153,26.245,69200.0
2009-09-01 09:50:00,36.38,36.43,36.15,36.16,76600.0,26.2306,26.2667,26.0648,26.072,76600.0
2009-09-01 09:55:00,36.15,36.22,36.12,36.17,34000.0,26.0648,26.1153,26.0432,26.0792,34000.0
2009-09-01 10:00:00,36.21,36.37,36.1,36.2,86800.0,26.108,26.2234,26.0287,26.1008,86800.0
2009-09-01 10:05:00,36.17,36.42,36.17,36.33,44200.0,26.0792,26.2595,26.0792,26.1946,44200.0
2009-09-01 10:10:00,36.33,36.34,36.08,36.08,81800.0,26.1946,26.2018,26.0143,26.0143,81800.0
2009-09-01 10:15:00,36.09,36.15,36.01,36.08,67600.0,26.0215,26.0648,25.9638,26.0143,67600.0
2009-09-01 10:20:00,36.06,36.15,35.96,36.13,52200.0,25.9999,26.0648,25.9278,26.0504,52200.0
2009-09-01 10:25:00,36.09,36.16,36.06,36.1,26200.0,26.0215,26.072,25.9999,26.0287,26200.0
2009-09-01 10:30:00,36.1,36.24,36.07,36.2,46600.0,26.0287,26.1297,26.0071,26.1008,46600.0
2009-09-01 10:35:00,36.2,36.23,36.06,36.11,37000.0,26.1008,26.1225,25.9999,26.0359,37000.0
2009-09-01 10:40:00,36.12,36.12,36.03,36.06,26400.0,26.0432,26.0432,25.9783,25.9999,26400.0
2009-09-01 10:45:00,36.06,36.1,35.92,35.96,91600.0,25.9999,26.0287,25.899,25.9278,91600.0
2009-09-01 10:50:00,35.95,35.95,35.88,35.92,90800.0,25.9206,25.9206,25.8701,25.899,90800.0
2009-09-01 10:55:00,35.91,35.91,35.8,35.81,56800.0,25.8917,25.8917,25.8124,25.8196,56800.0
2009-09-01 11:00:00,35.77,35.8,35.66,35.67,81000.0,25.7908,25.8124,25.7115,25.7187,81000.0
2009-09-01 11:05:00,35.68,35.74,35.63,35.68,96600.0,25.7259,25.7692,25.6899,25.7259,96600.0
2009-09-01 11:10:00,35.68,35.68,35.53,35.58,71800.0,25.7259,25.7259,25.6178,25.6538,71800.0
2009-09-01 11:15:00,35.57,35.6,35.43,35.58,83600.0,25.6466,25.6682,25.5457,25.6538,83600.0
2009-09-01 11:20:00,35.57,35.58,35.37,35.44,59400.0,25.6466,25.6538,25.5024,25.5529,59400.0
2009-09-01 11:25:00,35.44,35.49,35.37,35.38,49600.0,25.5529,25.5889,25.5024,25.5096,49600.0
2009-09-01 11:30:00,35.38,35.49,35.33,35.45,53400.0,25.5096,25.5889,25.4736,25.5601,53400.0
2009-09-01 11:35:00,35.45,35.45,35.16,35.24,77000.0,25.5601,25.5601,25.351,25.4087,77000.0
2009-09-01 11:40:00,35.24,35.35,35.2,35.24,75400.0,25.4087,25.488,25.3798,25.4087,75400.0
2009-09-01 11:45:00,35.26,35.42,35.21,35.35,40600.0,25.4231,25.5384,25.387,25.488,40600.0
2009-09-01 11:50:00,35.35,35.4,35.32,35.35,27000.0,25.488,25.524,25.4663,25.488,27000.0
2009-09-01 11:55:00,35.35,35.35,35.21,35.29,33200.0,25.488,25.488,25.387,25.4447,33200.0
2009-09-01 12:00:00,35.27,35.41,35.24,35.3,46000.0,25.4303,25.5312,25.4087,25.4519,46000.0
2009-09-01 12:05:00,35.31,35.34,35.22,35.34,44400.0,25.4591,25.4808,25.3942,25.4808,44400.0
2009-09-01 12:10:00,35.35,35.35,35.29,35.34,13000.0,25.488,25.488,25.4447,25.4808,13000.0
2009-09-01 12:15:00,35.33,35.37,35.29,35.35,21400.0,25.4736,25.5024,25.4447,25.488,21400.0
2009-09-01 12:20:00,35.35,35.38,35.16,35.24,50000.0,25.488,25.5096,25.351,25.4087,50000.0
2009-09-01 12:25:00,35.26,35.34,35.26,35.3,34000.0,25.4231,25.4808,25.4231,25.4519,34000.0
2009-09-01 12:30:00,35.27,35.34,35.23,35.33,29200.0,25.4303,25.4808,25.4014,25.4736,29200.0
2009-09-01 12:35:00,35.33,35.36,35.22,35.31,37800.0,25.4736,25.4952,25.3942,25.4591,37800.0
2009-09-01 12:40:00,35.32,35.43,35.32,35.43,21000.0,25.4663,25.5457,25.4663,25.5457,21000.0
2009-09-01 12:45:00,35.42,35.48,35.4,35.45,17600.0,25.5384,25.5817,25.524,25.5601,17600.0
2009-09-01 12:50:00,35.45,35.47,35.37,35.38,20400.0,25.5601,25.5745,25.5024,25.5096,20400.0
2009-09-01 12:55:00,35.38,35.38,35.29,35.32,17000.0,25.5096,25.5096,25.4447,25.4663,17000.0
2009-09-01 13:00:00,35.33,35.4,35.33,35.34,30800.0,25.4736,25.524,25.4736,25.4808,30800.0
2009-09-01 13:05:00,35.36,35.37,35.24,35.29,95400.0,25.4952,25.5024,25.4087,25.4447,95400.0
2009-09-01 13:10:00,35.3,35.38,35.28,35.38,46600.0,25.4519,25.5096,25.4375,25.5096,46600.0
2009-09-01 13:15:00,35.37,35.38,35.33,35.38,85200.0,25.5024,25.5096,25.4736,25.5096,85200.0
2009-09-01 13:20:00,35.38,35.43,35.35,35.43,16200.0,25.5096,25.5457,25.488,25.5457,16200.0
2009-09-01 13:25:00,35.43,35.48,35.41,35.48,30200.0,25.5457,25.5817,25.5312,25.5817,30200.0
2009-09-01 13:30:00,35.48,35.48,35.35,35.38,64800.0,25.5817,25.5817,25.488,25.5096,64800.0
2009-09-01 13:35:00,35.38,35.41,35.35,35.37,75400.0,25.5096,25.5312,25.488,25.5024,75400.0
2009-09-01 13:40:00,35.35,35.44,35.35,35.41,34400.0,25.488,25.5529,25.488,25.5312,34400.0
2009-09-01 13:45:00,35.41,35.48,35.41,35.45,41400.0,25.5312,25.5817,25.5312,25.5601,41400.0
2009-09-01 13:50:00,35.43,35.49,35.42,35.48,34000.0,25.5457,25.5889,25.5384,25.5817,34000.0
2009-09-01 13:55:00,35.48,35.58,35.48,35.54,38200.0,25.5817,25.6538,25.5817,25.625,38200.0
2009-09-01 14:00:00,35.54,35.57,35.5,35.56,51200.0,25.625,25.6466,25.5961,25.6394,51200.0
2009-09-01 14:05:00,35.54,35.55,35.49,35.51,17800.0,25.625,25.6322,25.5889,25.6033,17800.0
2009-09-01 14:10:00,35.51,35.55,35.49,35.52,41400.0,25.6033,25.6322,25.5889,25.6105,41400.0
2009-09-01 14:15:00,35.52,35.54,35.48,35.54,40000.0,25.6105,25.625,25.5817,25.625,40000.0
2009-09-01 14:20:00,35.54,35.55,35.4,35.43,43200.0,25.625,25.6322,25.524,25.5457,43200.0
2009-09-01 14:25:00,35.44,35.44,35.35,35.42,20600.0,25.5529,25.5529,25.488,25.5384,20600.0
2009-09-01 14:30:00,35.4,35.48,35.38,35.47,22400.0,25.524,25.5817,25.5096,25.5745,22400.0
2009-09-01 14:35:00,35.47,35.52,35.47,35.49,26200.0,25.5745,25.6105,25.5745,25.5889,26200.0
2009-09-01 14:40:00,35.49,35.49,35.38,35.39,28600.0,25.5889,25.5889,25.5096,25.5168,28600.0
2009-09-01 14:45:00,35.39,35.44,35.38,35.38,23600.0,25.5168,25.5529,25.5096,25.5096,23600.0
2009-09-01 14:50:00,35.38,35.46,35.38,35.41,31800.0,25.5096,25.5673,25.5096,25.5312,31800.0
2009-09-01 14:55:00,35.41,35.47,35.4,35.45,29600.0,25.5312,25.5745,25.524,25.5601,29600.0
2009-09-01 15:00:00,35.45,35.52,35.45,35.51,41200.0,25.5601,25.6105,25.5601,25.6033,41200.0
2009-09-01 15:05:00,35.5,35.54,35.41,35.46,80400.0,25.5961,25.625,25.5312,25.5673,80400.0
2009-09-01 15:10:00,35.46,35.51,35.46,35.49,28000.0,25.5673,25.6033,25.5673,25.5889,28000.0
2009-09-01 15:15:00,35.49,35.51,35.46,35.47,22200.0,25.5889,25.6033,25.5673,25.5745,22200.0
2009-09-01 15:20:00,35.48,35.48,35.4,35.42,90600.0,25.5817,25.5817,25.524,25.5384,90600.0
2009-09-01 15:25:00,35.42,35.43,35.32,35.34,66400.0,25.5384,25.5457,25.4663,25.4808,66400.0
2009-09-01 15:30:00,35.34,35.4,35.32,35.37,95600.0,25.4808,25.524,25.4663,25.5024,95600.0
2009-09-01 15:35:00,35.38,35.42,35.35,35.39,45000.0,25.5096,25.5384,25.488,25.5168,45000.0
2009-09-01 15:40:00,35.38,35.41,35.31,35.34,80800.0,25.5096,25.5312,25.4591,25.4808,80800.0
2009-09-01 15:45:00,35.35,35.38,35.26,35.31,122200.0,25.488,25.5096,25.4231,25.4591,122200.0
2009-09-01 15:50:00,35.31,35.42,35.28,35.42,124600.0,25.4591,25.5384,25.4375,25.5384,124600.0
2009-09-01 15:55:00,35.42,35.45,35.31,35.31,381800.0,25.5384,25.5601,25.4591,25.4591,381800.0
2009-09-02 09:30:00,35.26,35.49,35.16,35.3,173800.0,25.4231,25.5889,25.351,25.4519,173800.0
2009-09-02 09:35:00,35.32,35.41,35.07,35.07,262400.0,25.4663,25.5312,25.2861,25.2861,262400.0
2009-09-02 09:40:00,35.06,35.16,35.0,35.0,119000.0,25.2789,25.351,25.2356,25.2356,119000.0
2009-09-02 09:45:00,35.0,35.29,34.98,35.24,141400.0,25.2356,25.4447,25.2212,25.4087,141400.0
2009-09-02 09:50:00,35.28,35.45,35.25,35.25,140200.0,25.4375,25.5601,25.4159,25.4159,140200.0
2009-09-02 09:55:00,35.24,35.27,35.07,35.12,94600.0,25.4087,25.4303,25.2861,25.3221,94600.0
2009-09-02 10:00:00,35.1,35.24,35.03,35.04,111600.0,25.3077,25.4087,25.2572,25.2645,111600.0
2009-09-02 10:05:00,35.05,35.17,35.04,35.08,69800.0,25.2717,25.3582,25.2645,25.2933,69800.0
2009-09-02 10:10:00,35.08,35.13,34.97,35.07,71800.0,25.2933,25.3293,25.214,25.2861,71800.0
2009-09-02 10:15:00,35.07,35.16,35.04,35.16,59400.0,25.2861,25.351,25.2645,25.351,59400.0
2009-09-02 10:20:00,35.17,35.23,35.08,35.22,97800.0,25.3582,25.4014,25.2933,25.3942,97800.0
2009-09-02 10:25:00,35.23,35.25,35.14,35.15,158600.0,25.4014,25.4159,25.3366,25.3438,158600.0
2009-09-02 10:30:00,35.15,35.4,34.93,34.94,247000.0,25.3438,25.524,25.1851,25.1924,247000.0
2009-09-02 10:35:00,34.95,35.06,34.95,35.01,132600.0,25.1996,25.2789,25.1996,25.2428,132600.0
2009-09-02 10:40:00,35.01,35.18,35.0,35.16,73200.0,25.2428,25.3654,25.2356,25.351,73200.0
2009-09-02 10:45:00,35.13,35.32,35.13,35.22,61800.0,25.3293,25.4663,25.3293,25.3942,61800.0
2009-09-02 10:50:00,35.23,35.27,35.11,35.13,52600.0,25.4014,25.4303,25.3149,25.3293,52600.0
2009-09-02 10:55:00,35.16,35.33,35.16,35.3,49800.0,25.351,25.4736,25.351,25.4519,49800.0
2009-09-02 11:00:00,35.29,35.29,35.15,35.15,31800.0,25.4447,25.4447,25.3438,25.3438,31800.0
2009-09-02 11:05:00,35.15,35.2,35.06,35.16,72400.0,25.3438,25.3798,25.2789,25.351,72400.0
2009-09-02 11:10:00,35.17,35.24,35.16,35.18,21600.0,25.3582,25.4087,25.351,25.3654,21600.0
2009-09-02 11:15:00,35.17,35.2,35.11,35.12,39200.0,25.3582,25.3798,25.3149,25.3221,39200.0
2009-09-02 11:20:00,35.13,35.2,35.13,35.17,29200.0,25.3293,25.3798,25.3293,25.3582,29200.0
2009-09-02 11:25:00,35.17,35.18,35.12,35.15,32000.0,25.3582,25.3654,25.3221,25.3438,32000.0
2009-09-02 11:30:00,35.17,35.21,35.12,35.19,24800.0,25.3582,25.387,25.3221,25.3726,24800.0
2009-09-02 11:35:00,35.2,35.21,35.13,35.17,26400.0,25.3798,25.387,25.3293,25.3582,26400.0
2009-09-02 11:40:00,35.18,35.18,35.12,35.12,17800.0,25.3654,25.3654,25.3221,25.3221,17800.0
2009-09-02 11:45:00,35.12,35.15,35.06,35.08,33200.0,25.3221,25.3438,25.2789,25.2933,33200.0
2009-09-02 11:50:00,35.08,35.18,35.08,35.17,19400.0,25.2933,25.3654,25.2933,25.3582,19400.0
2009-09-02 11:55:00,35.17,35.19,35.08,35.12,21600.0,25.3582,25.3726,25.2933,25.3221,21600.0
2009-09-02 12:00:00,35.1,35.19,35.09,35.17,36200.0,25.3077,25.3726,25.3005,25.3582,36200.0
2009-09-02 12:05:00,35.15,35.21,35.15,35.2,43000.0,25.3438,25.387,25.3438,25.3798,43000.0
2009-09-02 12:10:00,35.2,35.26,35.18,35.19,51000.0,25.3798,25.4231,25.3654,25.3726,51000.0
2009-09-02 12:15:00,35.19,35.27,35.19,35.22,22800.0,25.3726,25.4303,25.3726,25.3942,22800.0
2009-09-02 12:20:00,35.24,35.28,35.23,35.27,13600.0,25.4087,25.4375,25.4014,25.4303,13600.0
2009-09-02 12:25:00,35.27,35.29,35.22,35.23,19400.0,25.4303,25.4447,25.3942,25.4014,19400.0
2009-09-02 12:30:00,35.24,35.27,35.21,35.21,19200.0,25.4087,25.4303,25.387,25.387,19200.0
2009-09-02 12:35:00,35.22,35.27,35.21,35.24,22600.0,25.3942,25.4303,25.387,25.4087,22600.0
2009-09-02 12:40:00,35.24,35.27,35.23,35.25,7800.0,25.4087,25.4303,25.4014,25.4159,7800.0
2009-09-02 12:45:00,35.27,35.32,35.26,35.32,34600.0,25.4303,25.4663,25.4231,25.4663,34600.0
2009-09-02 12:50:00,35.31,35.34,35.26,35.26,16400.0,25.4591,25.4808,25.4231,25.4231,16400.0
2009-09-02 12:55:00,35.28,35.33,35.27,35.31,27400.0,25.4375,25.4736,25.4303,25.4591,27400.0
2009-09-02 13:00:00,35.31,35.38,35.31,35.34,136000.0,25.4591,25.5096,25.4591,25.4808,136000.0
2009-09-02 13:05:00,35.35,35.35,35.3,35.32,32200.0,25.488,25.488,25.4519,25.4663,32200.0
2009-09-02 13:10:00,35.31,35.31,35.27,35.28,18400.0,25.4591,25.4591,25.4303,25.4375,18400.0
2009-09-02 13:15:00,35.27,35.37,35.27,35.3,32200.0,25.4303,25.5024,25.4303,25.4519,32200.0
2009-09-02 13:20:00,35.31,35.34,35.27,35.34,21000.0,25.4591,25.4808,25.4303,25.4808,21000.0
2009-09-02 13:25:00,35.34,35.34,35.29,35.3,28200.0,25.4808,25.4808,25.4447,25.4519,28200.0
2009-09-02 13:30:00,35.3,35.31,35.29,35.29,13600.0,25.4519,25.4591,25.4447,25.4447,13600.0
2009-09-02 13:35:00,35.28,35.3,35.27,35.27,10000.0,25.4375,25.4519,25.4303,25.4303,10000.0
2009-09-02 13:40:00,35.27,35.32,35.27,35.3,20200.0,25.4303,25.4663,25.4303,25.4519,20200.0
2009-09-02 13:45:00,35.3,35.3,35.27,35.27,21400.0,25.4519,25.4519,25.4303,25.4303,21400.0
2009-09-02 13:50:00,35.27,35.27,35.22,35.22,28400.0,25.4303,25.4303,25.3942,25.3942,28400.0
2009-09-02 13:55:00,35.23,35.24,35.19,35.21,68200.0,25.4014,25.4087,25.3726,25.387,68200.0
2009-09-02 14:00:00,35.2,35.26,35.16,35.21,51800.0,25.3798,25.4231,25.351,25.387,51800.0
2009-09-02 14:05:00,35.22,35.26,35.17,35.2,71400.0,25.3942,25.4231,25.3582,25.3798,71400.0
2009-09-02 14:10:00,35.21,35.25,35.2,35.2,15000.0,25.387,25.4159,25.3798,25.3798,15000.0
2009-09-02 14:15:00,35.21,35.27,35.2,35.24,20200.0,25.387,25.4303,25.3798,25.4087,20200.0
2009-09-02 14:20:00,35.24,35.25,35.2,35.21,12800.0,25.4087,25.4159,25.3798,25.387,12800.0
2009-09-02 14:25:00,35.22,35.26,35.22,35.23,21200.0,25.3942,25.4231,25.3942,25.4014,21200.0
2009-09-02 14:30:00,35.23,35.26,35.2,35.24,20000.0,25.4014,25.4231,25.3798,25.4087,20000.0
2009-09-02 14:35:00,35.24,35.27,35.22,35.24,27800.0,25.4087,25.4303,25.3942,25.4087,27800.0
2009-09-02 14:40:00,35.24,35.27,35.2,35.23,44400.0,25.4087,25.4303,25.3798,25.4014,44400.0
2009-09-02 14:45:00,35.23,35.24,35.2,35.24,25200.0,25.4014,25.4087,25.3798,25.4087,25200.0
2009-09-02 14:50:00,35.24,35.25,35.23,35.24,9000.0,25.4087,25.4159,25.4014,25.4087,9000.0
2009-09-02 14:55:00,35.23,35.25,35.16,35.19,56200.0,25.4014,25.4159,25.351,25.3726,56200.0
2009-09-02 15:00:00,35.19,35.21,35.13,35.13,35600.0,25.3726,25.387,25.3293,25.3293,35600.0
2009-09-02 15:05:00,35.12,35.13,35.09,35.1,72600.0,25.3221,25.3293,25.3005,25.3077,72600.0
2009-09-02 15:10:00,35.1,35.12,35.07,35.09,47000.0,25.3077,25.3221,25.2861,25.3005,47000.0
2009-09-02 15:15:00,35.08,35.21,35.08,35.18,44400.0,25.2933,25.387,25.2933,25.3654,44400.0
2009-09-02 15:20:00,35.17,35.2,35.16,35.16,24800.0,25.3582,25.3798,25.351,25.351,24800.0
2009-09-02 15:25:00,35.16,35.17,35.08,35.1,36400.0,25.351,25.3582,25.2933,25.3077,36400.0
2009-09-02 15:30:00,35.1,35.11,35.07,35.09,59400.0,25.3077,25.3149,25.2861,25.3005,59400.0
2009-09-02 15:35:00,35.09,35.14,35.06,35.14,47400.0,25.3005,25.3366,25.2789,25.3366,47400.0
2009-09-02 15:40:00,35.12,35.15,35.03,35.1,114400.0,25.3221,25.3438,25.2572,25.3077,114400.0
2009-09-02 15:45:00,35.09,35.1,35.02,35.04,71800.0,25.3005,25.3077,25.25,25.2645,71800.0
2009-09-02 15:50:00,35.04,35.09,35.01,35.02,96600.0,25.2645,25.3005,25.2428,25.25,96600.0
2009-09-02 15:55:00,35.01,35.02,34.94,34.98,219200.0,25.2428,25.25,25.1924,25.2212,219200.0
2009-09-03 09:30:00,35.4,35.4,34.98,34.99,242000.0,25.524,25.524,25.2212,25.2284,242000.0
2009-09-03 09:35:00,34.99,35.14,34.93,35.13,78600.0,25.2284,25.3366,25.1851,25.3293,78600.0
2009-09-03 09:40:00,35.11,35.2,35.1,35.17,43600.0,25.3149,25.3798,25.3077,25.3582,43600.0
2009-09-03 09:45:00,35.16,35.23,35.06,35.16,34800.0,25.351,25.4014,25.2789,25.351,34800.0
2009-09-03 09:50:00,35.17,35.22,35.12,35.19,67200.0,25.3582,25.3942,25.3221,25.3726,67200.0
2009-09-03 09:55:00,35.19,35.27,35.1,35.27,51600.0,25.3726,25.4303,25.3077,25.4303,51600.0
2009-09-03 10:00:00,35.25,35.37,35.03,35.09,76000.0,25.4159,25.5024,25.2572,25.3005,76000.0
2009-09-03 10:05:00,35.08,35.1,34.94,35.01,54800.0,25.2933,25.3077,25.1924,25.2428,54800.0
2009-09-03 10:10:00,35.0,35.09,34.91,35.03,42400.0,25.2356,25.3005,25.1707,25.2572,42400.0
2009-09-03 10:15:00,35.01,35.01,34.91,34.93,47200.0,25.2428,25.2428,25.1707,25.1851,47200.0
2009-09-03 10:20:00,34.95,35.05,34.85,34.97,36800.0,25.1996,25.2717,25.1275,25.214,36800.0
2009-09-03 10:25:00,34.98,35.05,34.94,35.0,18000.0,25.2212,25.2717,25.1924,25.2356,18000.0
2009-09-03 10:30:00,35.02,35.02,34.88,35.01,55800.0,25.25,25.25,25.1491,25.2428,55800.0
2009-09-03 10:35:00,34.99,35.08,34.96,35.03,20400.0,25.2284,25.2933,25.2068,25.2572,20400.0
2009-09-03 10:40:00,35.04,35.09,34.98,35.01,36000.0,25.2645,25.3005,25.2212,25.2428,36000.0
2009-09-03 10:45:00,35.02,35.08,34.99,35.05,29800.0,25.25,25.2933,25.2284,25.2717,29800.0
2009-09-03 10:50:00,35.05,35.08,34.99,34.99,17200.0,25.2717,25.2933,25.2284,25.2284,17200.0
2009-09-03 10:55:00,34.99,34.99,34.88,34.89,29600.0,25.2284,25.2284,25.1491,25.1563,29600.0
2009-09-03 11:00:00,34.89,35.05,34.89,34.91,60400.0,25.1563,25.2717,25.1563,25.1707,60400.0
2009-09-03 11:05:00,34.92,34.98,34.91,34.97,40800.0,25.1779,25.2212,25.1707,25.214,40800.0
2009-09-03 11:10:00,34.99,35.0,34.88,34.88,30400.0,25.2284,25.2356,25.1491,25.1491,30400.0
2009-09-03 11:15:00,34.9,34.9,34.78,34.8,69400.0,25.1635,25.1635,25.077,25.0914,69400.0
2009-09-03 11:20:00,34.8,34.87,34.79,34.84,51400.0,25.0914,25.1419,25.0842,25.1203,51400.0
2009-09-03 11:25:00,34.83,34.87,34.82,34.85,36000.0,25.113,25.1419,25.1058,25.1275,36000.0
2009-09-03 11:30:00,34.85,34.96,34.85,34.93,22000.0,25.1275,25.2068,25.1275,25.1851,22000.0
2009-09-03 11:35:00,34.93,35.04,34.93,35.01,75400.0,25.1851,25.2645,25.1851,25.2428,75400.0
2009-09-03 11:40:00,35.01,35.04,34.95,34.96,54000.0,25.2428,25.2645,25.1996,25.2068,54000.0
2009-09-03 11:45:00,34.94,34.95,34.88,34.89,28200.0,25.1924,25.1996,25.1491,25.1563,28200.0
2009-09-03 11:50:00,34.89,34.9,34.82,34.83,60200.0,25.1563,25.1635,25.1058,25.113,60200.0
2009-09-03 11:55:00,34.83,34.94,34.82,34.92,45400.0,25.113,25.1924,25.1058,25.1779,45400.0
2009-09-03 12:00:00,34.92,34.99,34.88,34.98,36800.0,25.1779,25.2284,25.1491,25.2212,36800.0
2009-09-03 12:05:00,34.98,35.05,34.97,35.01,29400.0,25.2212,25.2717,25.214,25.2428,29400.0
2009-09-03 12:10:00,35.02,35.05,34.99,35.02,16400.0,25.25,25.2717,25.2284,25.25,16400.0
2009-09-03 12:15:00,35.01,35.07,35.01,35.07,37600.0,25.2428,25.2861,25.2428,25.2861,37600.0
2009-09-03 12:20:00,35.06,35.08,35.04,35.05,12000.0,25.2789,25.2933,25.2645,25.2717,12000.0
2009-09-03 12:25:00,35.05,35.06,35.01,35.02,59800.0,25.2717,25.2789,25.2428,25.25,59800.0
2009-09-03 12:30:00,35.02,35.02,34.98,34.99,40800.0,25.25,25.25,25.2212,25.2284,40800.0
2009-09-03 12:35:00,34.99,35.0,34.98,34.98,52800.0,25.2284,25.2356,25.2212,25.2212,52800.0
2009-09-03 12:40:00,34.99,35.02,34.99,35.02,18800.0,25.2284,25.25,25.2284,25.25,18800.0
2009-09-03 12:45:00,35.01,35.02,34.99,35.02,6200.0,25.2428,25.25,25.2284,25.25,6200.0
2009-09-03 12:50:00,35.01,35.04,34.99,35.02,12600.0,25.2428,25.2645,25.2284,25.25,12600.0
2009-09-03 12:55:00,35.02,35.03,34.97,35.01,18200.0,25.25,25.2572,25.214,25.2428,18200.0
2009-09-03 13:00:00,35.01,35.06,34.99,35.06,19200.0,25.2428,25.2789,25.2284,25.2789,19200.0
2009-09-03 13:05:00,35.07,35.13,35.06,35.09,34800.0,25.2861,25.3293,25.2789,25.3005,34800.0
2009-09-03 13:10:00,35.1,35.15,35.1,35.13,26200.0,25.3077,25.3438,25.3077,25.3293,26200.0
2009-09-03 13:15:00,35.12,35.12,35.05,35.06,23000.0,25.3221,25.3221,25.2717,25.2789,23000.0
2009-09-03 13:20:00,35.05,35.06,35.04,35.04,14000.0,25.2717,25.2789,25.2645,25.2645,14000.0
2009-09-03 13:25:00,35.04,35.04,34.94,34.94,28600.0,25.2645,25.2645,25.1924,25.1924,28600.0
2009-09-03 13:30:00,34.96,35.01,34.95,34.99,37600.0,25.2068,25.2428,25.1996,25.2284,37600.0
2009-09-03 13:35:00,34.99,35.05,34.98,34.98,26200.0,25.2284,25.2717,25.2212,25.2212,26200.0
2009-09-03 13:40:00,34.97,34.99,34.91,34.91,25400.0,25.214,25.2284,25.1707,25.1707,25400.0
2009-09-03 13:45:00,34.9,34.93,34.88,34.91,38400.0,25.1635,25.1851,25.1491,25.1707,38400.0
2009-09-03 13:50:00,34.91,34.93,34.89,34.92,54800.0,25.1707,25.1851,25.1563,25.1779,54800.0
2009-09-03 13:55:00,34.92,34.92,34.86,34.92,29000.0,25.1779,25.1779,25.1347,25.1779,29000.0
2009-09-03 14:00:00,34.9,34.94,34.88,34.94,24800.0,25.1635,25.1924,25.1491,25.1924,24800.0
2009-09-03 14:05:00,34.94,34.99,34.94,34.96,62600.0,25.1924,25.2284,25.1924,25.2068,62600.0
2009-09-03 14:10:00,34.94,34.95,34.9,34.93,30200.0,25.1924,25.1996,25.1635,25.1851,30200.0
2009-09-03 14:15:00,34.93,34.96,34.92,34.96,17800.0,25.1851,25.2068,25.1779,25.2068,17800.0
2009-09-03 14:20:00,34.95,34.95,34.87,34.9,39200.0,25.1996,25.1996,25.1419,25.1635,39200.0
2009-09-03 14:25:00,34.89,34.9,34.85,34.85,17600.0,25.1563,25.1635,25.1275,25.1275,17600.0
2009-09-03 14:30:00,34.85,34.89,34.85,34.89,23600.0,25.1275,25.1563,25.1275,25.1563,23600.0
2009-09-03 14:35:00,34.9,34.91,34.85,34.85,12600.0,25.1635,25.1707,25.1275,25.1275,12600.0
2009-09-03 14:40:00,34.85,34.88,34.83,34.86,76400.0,25.1275,25.1491,25.113,25.1347,76400.0
2009-09-03 14:45:00,34.85,34.9,34.81,34.81,41000.0,25.1275,25.1635,25.0986,25.0986,41000.0
2009-09-03 14:50:00,34.83,34.85,34.8,34.82,56400.0,25.113,25.1275,25.0914,25.1058,56400.0
2009-09-03 14:55:00,34.83,34.84,34.77,34.79,75600.0,25.113,25.1203,25.0698,25.0842,75600.0
2009-09-03 15:00:00,34.77,34.82,34.74,34.79,65000.0,25.0698,25.1058,25.0481,25.0842,65000.0
2009-09-03 15:05:00,34.78,34.81,34.78,34.81,36400.0,25.077,25.0986,25.077,25.0986,36400.0
2009-09-03 15:10:00,34.8,34.81,34.75,34.78,44800.0,25.0914,25.0986,25.0554,25.077,44800.0
2009-09-03 15:15:00,34.78,34.79,34.74,34.75,59000.0,25.077,25.0842,25.0481,25.0554,59000.0
2009-09-03 15:20:00,34.74,34.79,34.74,34.78,76200.0,25.0481,25.0842,25.0481,25.077,76200.0
2009-09-03 15:25:00,34.78,34.78,34.74,34.76,40000.0,25.077,25.077,25.0481,25.0626,40000.0
2009-09-03 15:30:00,34.77,34.8,34.74,34.76,135800.0,25.0698,25.0914,25.0481,25.0626,135800.0
2009-09-03 15:35:00,34.77,34.78,34.75,34.77,96800.0,25.0698,25.077,25.0554,25.0698,96800.0
2009-09-03 15:40:00,34.77,34.77,34.74,34.74,117000.0,25.0698,25.0698,25.0481,25.0481,117000.0
2009-09-03 15:45:00,34.74,34.77,34.72,34.76,114000.0,25.0481,25.0698,25.0337,25.0626,114000.0
2009-09-03 15:50:00,34.76,34.82,34.74,34.8,225000.0,25.0626,25.1058,25.0481,25.0914,225000.0
2009-09-03 15:55:00,34.8,34.88,34.8,34.84,227800.0,25.0914,25.1491,25.0914,25.1203,227800.0
2009-09-04 09:30:00,34.73,34.73,34.32,34.6,247600.0,25.0409,25.0409,24.7453,24.9472,247600.0
2009-09-04 09:35:00,34.6,34.71,34.48,34.62,126000.0,24.9472,25.0265,24.8607,24.9616,126000.0
2009-09-04 09:40:00,34.65,34.8,34.59,34.67,51400.0,24.9833,25.0914,24.94,24.9977,51400.0
2009-09-04 09:45:00,34.66,34.68,34.51,34.57,36200.0,24.9905,25.0049,24.8823,24.9256,36200.0
2009-09-04 09:50:00,34.58,34.6,34.47,34.6,54800.0,24.9328,24.9472,24.8535,24.9472,54800.0
2009-09-04 09:55:00,34.65,34.66,34.57,34.58,46600.0,24.9833,24.9905,24.9256,24.9328,46600.0
2009-09-04 10:00:00,34.57,34.75,34.54,34.6,124200.0,24.9256,25.0554,24.9039,24.9472,124200.0
2009-09-04 10:05:00,34.58,34.64,34.54,34.61,44400.0,24.9328,24.976,24.9039,24.9544,44400.0
2009-09-04 10:10:00,34.62,34.62,34.54,34.55,38200.0,24.9616,24.9616,24.9039,24.9112,38200.0
2009-09-04 10:15:00,34.55,34.68,34.55,34.6,39600.0,24.9112,25.0049,24.9112,24.9472,39600.0
2009-09-04 10:20:00,34.62,34.65,34.55,34.57,36800.0,24.9616,24.9833,24.9112,24.9256,36800.0
2009-09-04 10:25:00,34.58,34.61,34.55,34.57,32400.0,24.9328,24.9544,24.9112,24.9256,32400.0
2009-09-04 10:30:00,34.58,34.66,34.54,34.56,108600.0,24.9328,24.9905,24.9039,24.9184,108600.0
2009-09-04 10:35:00,34.58,34.63,34.49,34.49,91800.0,24.9328,24.9688,24.8679,24.8679,91800.0
2009-09-04 10:40:00,34.49,34.54,34.44,34.48,126400.0,24.8679,24.9039,24.8318,24.8607,126400.0
2009-09-04 10:45:00,34.47,34.58,34.47,34.55,25600.0,24.8535,24.9328,24.8535,24.9112,25600.0
2009-09-04 10:50:00,34.56,34.63,34.52,34.55,40600.0,24.9184,24.9688,24.8895,24.9112,40600.0
2009-09-04 10:55:00,34.56,34.61,34.53,34.57,45600.0,24.9184,24.9544,24.8967,24.9256,45600.0
2009-09-04 11:00:00,34.58,34.58,34.42,34.45,84600.0,24.9328,24.9328,24.8174,24.8391,84600.0
2009-09-04 11:05:00,34.45,34.56,34.45,34.55,71800.0,24.8391,24.9184,24.8391,24.9112,71800.0
2009-09-04 11:10:00,34.55,34.63,34.54,34.56,73800.0,24.9112,24.9688,24.9039,24.9184,73800.0
2009-09-04 11:15:00,34.56,34.57,34.48,34.48,28400.0,24.9184,24.9256,24.8607,24.8607,28400.0
2009-09-04 11:20:00,34.48,34.6,34.44,34.6,57400.0,24.8607,24.9472,24.8318,24.9472,57400.0
2009-09-04 11:25:00,34.58,34.59,34.54,34.56,29600.0,24.9328,24.94,24.9039,24.9184,29600.0
2009-09-04 11:30:00,34.56,34.63,34.52,34.57,55200.0,24.9184,24.9688,24.8895,24.9256,55200.0
2009-09-04 11:35:00,34.56,34.6,34.46,34.46,63800.0,24.9184,24.9472,24.8463,24.8463,63800.0
2009-09-04 11:40:00,34.46,34.51,34.46,34.47,47800.0,24.8463,24.8823,24.8463,24.8535,47800.0
2009-09-04 11:45:00,34.48,34.54,34.44,34.52,34800.0,24.8607,24.9039,24.8318,24.8895,34800.0
2009-09-04 11:50:00,34.52,34.56,34.51,34.56,42600.0,24.8895,24.9184,24.8823,24.9184,42600.0
2009-09-04 11:55:00,34.55,34.6,34.53,34.6,31200.0,24.9112,24.9472,24.8967,24.9472,31200.0
2009-09-04 12:00:00,34.6,34.66,34.56,34.57,61400.0,24.9472,24.9905,24.9184,24.9256,61400.0
2009-09-04 12:05:00,34.57,34.8,34.57,34.75,93000.0,24.9256,25.0914,24.9256,25.0554,93000.0
2009-09-04 12:10:00,34.76,34.83,34.74,34.83,78000.0,25.0626,25.113,25.0481,25.113,78000.0
2009-09-04 12:15:00,34.85,34.91,34.85,34.87,161400.0,25.1275,25.1707,25.1275,25.1419,161400.0
2009-09-04 12:20:00,34.87,34.88,34.82,34.85,50600.0,25.1419,25.1491,25.1058,25.1275,50600.0
2009-09-04 12:25:00,34.84,34.89,34.82,34.86,38800.0,25.1203,25.1563,25.1058,25.1347,38800.0
2009-09-04 12:30:00,34.87,34.94,34.85,34.93,66000.0,25.1419,25.1924,25.1275,25.1851,66000.0
2009-09-04 12:35:00,34.94,34.97,34.89,34.9,39000.0,25.1924,25.214,25.1563,25.1635,39000.0
2009-09-04 12:40:00,34.91,34.95,34.9,34.92,17800.0,25.1707,25.1996,25.1635,25.1779,17800.0
2009-09-04 12:45:00,34.92,34.98,34.91,34.95,20000.0,25.1779,25.2212,25.1707,25.1996,20000.0
2009-09-04 12:50:00,34.95,35.03,34.95,34.98,28800.0,25.1996,25.2572,25.1996,25.2212,28800.0
2009-09-04 12:55:00,34.99,35.05,34.99,35.03,16600.0,25.2284,25.2717,25.2284,25.2572,16600.0
2009-09-04 13:00:00,35.01,35.02,34.95,34.95,19200.0,25.2428,25.25,25.1996,25.1996,19200.0
2009-09-04 13:05:00,34.94,34.99,34.93,34.97,30200.0,25.1924,25.2284,25.1851,25.214,30200.0
2009-09-04 13:10:00,34.97,35.01,34.96,34.97,34800.0,25.214,25.2428,25.2068,25.214,34800.0
2009-09-04 13:15:00,34.97,34.99,34.94,34.96,53000.0,25.214,25.2284,25.1924,25.2068,53000.0
2009-09-04 13:20:00,34.96,34.99,34.95,34.96,22400.0,25.2068,25.2284,25.1996,25.2068,22400.0
2009-09-04 13:25:00,34.97,34.99,34.95,34.99,12400.0,25.214,25.2284,25.1996,25.2284,12400.0
2009-09-04 13:30:00,34.99,34.99,34.95,34.96,17000.0,25.2284,25.2284,25.1996,25.2068,17000.0
2009-09-04 13:35:00,34.96,34.97,34.91,34.91,29400.0,25.2068,25.214,25.1707,25.1707,29400.0
2009-09-04 13:40:00,34.91,34.92,34.85,34.88,44200.0,25.1707,25.1779,25.1275,25.1491,44200.0
2009-09-04 13:45:00,34.86,34.88,34.85,34.87,17800.0,25.1347,25.1491,25.1275,25.1419,17800.0
2009-09-04 13:50:00,34.87,34.88,34.86,34.88,22800.0,25.1419,25.1491,25.1347,25.1491,22800.0
2009-09-04 13:55:00,34.87,34.92,34.87,34.91,51800.0,25.1419,25.1779,25.1419,25.1707,51800.0
2009-09-04 14:00:00,34.91,35.01,34.9,35.01,122400.0,25.1707,25.2428,25.1635,25.2428,122400.0
2009-09-04 14:05:00,35.01,35.02,35.0,35.0,43400.0,25.2428,25.25,25.2356,25.2356,43400.0
2009-09-04 14:10:00,35.0,35.02,35.0,35.01,34800.0,25.2356,25.25,25.2356,25.2428,34800.0
2009-09-04 14:15:00,35.0,35.03,35.0,35.01,49400.0,25.2356,25.2572,25.2356,25.2428,49400.0
2009-09-04 14:20:00,35.02,35.04,35.02,35.02,16800.0,25.25,25.2645,25.25,25.25,16800.0
2009-09-04 14:25:00,35.02,35.06,35.02,35.02,78000.0,25.25,25.2789,25.25,25.25,78000.0
2009-09-04 14:30:00,35.03,35.06,35.02,35.06,56000.0,25.2572,25.2789,25.25,25.2789,56000.0
2009-09-04 14:35:00,35.06,35.07,35.02,35.03,38600.0,25.2789,25.2861,25.25,25.2572,38600.0
2009-09-04 14:40:00,35.03,35.06,35.02,35.05,17800.0,25.2572,25.2789,25.25,25.2717,17800.0
2009-09-04 14:45:00,35.05,35.09,35.05,35.07,37000.0,25.2717,25.3005,25.2717,25.2861,37000.0
2009-09-04 14:50:00,35.09,35.18,35.09,35.15,48200.0,25.3005,25.3654,25.3005,25.3438,48200.0
2009-09-04 14:55:00,35.16,35.19,35.12,35.16,59200.0,25.351,25.3726,25.3221,25.351,59200.0
2009-09-04 15:00:00,35.17,35.24,35.16,35.24,76000.0,25.3582,25.4087,25.351,25.4087,76000.0
2009-09-04 15:05:00,35.24,35.27,35.19,35.2,69400.0,25.4087,25.4303,25.3726,25.3798,69400.0
2009-09-04 15:10:00,35.19,35.22,35.17,35.2,55200.0,25.3726,25.3942,25.3582,25.3798,55200.0
2009-09-04 15:15:00,35.2,35.22,35.16,35.17,31000.0,25.3798,25.3942,25.351,25.3582,31000.0
2009-09-04 15:20:00,35.18,35.19,35.14,35.16,73200.0,25.3654,25.3726,25.3366,25.351,73200.0
2009-09-04 15:25:00,35.16,35.21,35.16,35.2,25200.0,25.351,25.387,25.351,25.3798,25200.0
2009-09-04 15:30:00,35.21,35.23,35.17,35.21,44200.0,25.387,25.4014,25.3582,25.387,44200.0
2009-09-04 15:35:00,35.21,35.27,35.21,35.27,49400.0,25.387,25.4303,25.387,25.4303,49400.0
2009-09-04 15:40:00,35.27,35.31,35.24,35.28,65800.0,25.4303,25.4591,25.4087,25.4375,65800.0
2009-09-04 15:45:00,35.28,35.32,35.25,35.25,59200.0,25.4375,25.4663,25.4159,25.4159,59200.0
2009-09-04 15:50:00,35.26,35.3,35.21,35.23,80600.0,25.4231,25.4519,25.387,25.4014,80600.0
2009-09-04 15:55:00,35.23,35.26,35.2,35.24,173200.0,25.4014,25.4231,25.3798,25.4087,173200.0
2009-09-08 09:30:00,36.24,36.5,36.13,36.41,266400.0,26.1297,26.3171,26.0504,26.2522,266400.0
2009-09-08 09:35:00,36.44,36.44,36.27,36.34,106600.0,26.2739,26.2739,26.1513,26.2018,106600.0
2009-09-08 09:40:00,36.32,36.34,36.23,36.32,86400.0,26.1874,26.2018,26.1225,26.1874,86400.0
2009-09-08 09:45:00,36.33,36.5,36.27,36.49,107600.0,26.1946,26.3171,26.1513,26.3099,107600.0
2009-09-08 09:50:00,36.49,36.62,36.42,36.62,145400.0,26.3099,26.4037,26.2595,26.4037,145400.0
2009-09-08 09:55:00,36.62,36.62,36.43,36.43,98000.0,26.4037,26.4037,26.2667,26.2667,98000.0
2009-09-08 10:00:00,36.43,36.52,36.35,36.43,104400.0,26.2667,26.3316,26.209,26.2667,104400.0
2009-09-08 10:05:00,36.43,36.49,36.38,36.43,94800.0,26.2667,26.3099,26.2306,26.2667,94800.0
2009-09-08 10:10:00,36.43,36.59,36.42,36.58,141000.0,26.2667,26.382,26.2595,26.3748,141000.0
2009-09-08 10:15:00,36.58,36.63,36.52,36.6,115200.0,26.3748,26.4109,26.3316,26.3892,115200.0
2009-09-08 10:20:00,36.6,36.7,36.58,36.69,150200.0,26.3892,26.4613,26.3748,26.4541,150200.0
2009-09-08 10:25:00,36.67,36.69,36.65,36.69,82600.0,26.4397,26.4541,26.4253,26.4541,82600.0
2009-09-08 10:30:00,36.69,36.83,36.68,36.8,192400.0,26.4541,26.5551,26.4469,26.5334,192400.0
2009-09-08 10:35:00,36.8,36.84,36.67,36.7,115200.0,26.5334,26.5623,26.4397,26.4613,115200.0
2009-09-08 10:40:00,36.71,36.71,36.6,36.66,76800.0,26.4686,26.4686,26.3892,26.4325,76800.0
2009-09-08 10:45:00,36.66,36.8,36.63,36.79,102200.0,26.4325,26.5334,26.4109,26.5262,102200.0
2009-09-08 10:50:00,36.79,36.85,36.75,36.79,95000.0,26.5262,26.5695,26.4974,26.5262,95000.0
2009-09-08 10:55:00,36.8,36.93,36.8,36.93,73200.0,26.5334,26.6272,26.5334,26.6272,73200.0
2009-09-08 11:00:00,36.93,36.96,36.89,36.92,111400.0,26.6272,26.6488,26.5983,26.62,111400.0
2009-09-08 11:05:00,36.91,37.05,36.91,36.96,258000.0,26.6128,26.7137,26.6128,26.6488,258000.0
2009-09-08 11:10:00,36.97,37.08,36.97,37.06,89800.0,26.656,26.7353,26.656,26.7209,89800.0
2009-09-08 11:15:00,37.06,37.15,37.01,37.13,96200.0,26.7209,26.7858,26.6849,26.7714,96200.0
2009-09-08 11:20:00,37.12,37.21,37.12,37.2,107000.0,26.7642,26.8291,26.7642,26.8219,107000.0
2009-09-08 11:25:00,37.2,37.23,37.15,37.2,114200.0,26.8219,26.8435,26.7858,26.8219,114200.0
2009-09-08 11:30:00,37.2,37.21,37.15,37.17,89400.0,26.8219,26.8291,26.7858,26.8002,89400.0
2009-09-08 11:35:00,37.17,37.17,37.01,37.05,132400.0,26.8002,26.8002,26.6849,26.7137,132400.0
2009-09-08 11:40:00,37.04,37.13,37.02,37.04,137200.0,26.7065,26.7714,26.6921,26.7065,137200.0
2009-09-08 11:45:00,37.03,37.13,37.0,37.13,131800.0,26.6993,26.7714,26.6776,26.7714,131800.0
2009-09-08 11:50:00,37.13,37.18,37.08,37.15,229800.0,26.7714,26.8074,26.7353,26.7858,229800.0
2009-09-08 11:55:00,37.16,37.17,37.05,37.1,105400.0,26.793,26.8002,26.7137,26.7498,105400.0
2009-09-08 12:00:00,37.11,37.13,37.04,37.08,54800.0,26.757,26.7714,26.7065,26.7353,54800.0
2009-09-08 12:05:00,37.08,37.1,37.02,37.05,43200.0,26.7353,26.7498,26.6921,26.7137,43200.0
2009-09-08 12:10:00,37.06,37.1,37.05,37.09,33600.0,26.7209,26.7498,26.7137,26.7425,33600.0
2009-09-08 12:15:00,37.09,37.13,37.08,37.09,33400.0,26.7425,26.7714,26.7353,26.7425,33400.0
2009-09-08 12:20:00,37.09,37.16,37.06,37.12,67200.0,26.7425,26.793,26.7209,26.7642,67200.0
2009-09-08 12:25:00,37.12,37.13,37.07,37.09,57200.0,26.7642,26.7714,26.7281,26.7425,57200.0
2009-09-08 12:30:00,37.08,37.1,37.06,37.07,34000.0,26.7353,26.7498,26.7209,26.7281,34000.0
2009-09-08 12:35:00,37.07,37.08,37.05,37.07,21200.0,26.7281,26.7353,26.7137,26.7281,21200.0
2009-09-08 12:40:00,37.07,37.13,37.06,37.1,37000.0,26.7281,26.7714,26.7209,26.7498,37000.0
2009-09-08 12:45:00,37.09,37.11,37.05,37.05,47600.0,26.7425,26.757,26.7137,26.7137,47600.0
2009-09-08 12:50:00,37.05,37.13,37.04,37.13,78200.0,26.7137,26.7714,26.7065,26.7714,78200.0
2009-09-08 12:55:00,37.13,37.2,37.13,37.18,53400.0,26.7714,26.8219,26.7714,26.8074,53400.0
2009-09-08 13:00:00,37.18,37.19,37.17,37.18,35400.0,26.8074,26.8146,26.8002,26.8074,35400.0
2009-09-08 13:05:00,37.18,37.21,37.13,37.15,33000.0,26.8074,26.8291,26.7714,26.7858,33000.0
2009-09-08 13:10:00,37.13,37.14,36.99,36.99,38600.0,26.7714,26.7786,26.6704,26.6704,38600.0
2009-09-08 13:15:00,36.97,36.98,36.88,36.93,167600.0,26.656,26.6632,26.5911,26.6272,167600.0
2009-09-08 13:20:00,36.93,36.96,36.92,36.96,39800.0,26.6272,26.6488,26.62,26.6488,39800.0
2009-09-08 13:25:00,36.96,36.98,36.92,36.98,15800.0,26.6488,26.6632,26.62,26.6632,15800.0
2009-09-08 13:30:00,36.98,36.99,36.88,36.9,26200.0,26.6632,26.6704,26.5911,26.6055,26200.0
2009-09-08 13:35:00,36.9,36.91,36.82,36.83,59000.0,26.6055,26.6128,26.5479,26.5551,59000.0
2009-09-08 13:40:00,36.83,36.88,36.8,36.81,83000.0,26.5551,26.5911,26.5334,26.5407,83000.0
2009-09-08 13:45:00,36.81,36.82,36.74,36.77,45600.0,26.5407,26.5479,26.4902,26.5118,45600.0
2009-09-08 13:50:00,36.77,36.87,36.76,36.84,78000.0,26.5118,26.5839,26.5046,26.5623,78000.0
2009-09-08 13:55:00,36.83,36.92,36.78,36.88,88000.0,26.5551,26.62,26.519,26.5911,88000.0
2009-09-08 14:00:00,36.88,36.9,36.77,36.8,66400.0,26.5911,26.6055,26.5118,26.5334,66400.0
2009-09-08 14:05:00,36.79,36.92,36.79,36.91,47800.0,26.5262,26.62,26.5262,26.6128,47800.0
2009-09-08 14:10:00,36.9,37.02,36.9,37.01,89400.0,26.6055,26.6921,26.6055,26.6849,89400.0
2009-09-08 14:15:00,37.0,37.04,37.0,37.01,166600.0,26.6776,26.7065,26.6776,26.6849,166600.0
2009-09-08 14:20:00,37.0,37.07,36.99,37.0,121800.0,26.6776,26.7281,26.6704,26.6776,121800.0
2009-09-08 14:25:00,37.0,37.06,36.99,37.05,112600.0,26.6776,26.7209,26.6704,26.7137,112600.0
2009-09-08 14:30:00,37.05,37.08,37.04,37.06,49200.0,26.7137,26.7353,26.7065,26.7209,49200.0
2009-09-08 14:35:00,37.07,37.09,37.04,37.06,77600.0,26.7281,26.7425,26.7065,26.7209,77600.0
2009-09-08 14:40:00,37.07,37.07,37.0,37.02,90600.0,26.7281,26.7281,26.6776,26.6921,90600.0
2009-09-08 14:45:00,37.02,37.05,37.0,37.04,81400.0,26.6921,26.7137,26.6776,26.7065,81400.0
2009-09-08 14:50:00,37.03,37.05,37.0,37.04,51600.0,26.6993,26.7137,26.6776,26.7065,51600.0
2009-09-08 14:55:00,37.03,37.12,37.03,37.08,120600.0,26.6993,26.7642,26.6993,26.7353,120600.0
2009-09-08 15:00:00,37.08,37.13,37.07,37.13,195600.0,26.7353,26.7714,26.7281,26.7714,195600.0
2009-09-08 15:05:00,37.13,37.15,37.07,37.09,102400.0,26.7714,26.7858,26.7281,26.7425,102400.0
2009-09-08 15:10:00,37.08,37.1,37.07,37.07,78200.0,26.7353,26.7498,26.7281,26.7281,78200.0
2009-09-08 15:15:00,37.07,37.12,37.03,37.03,164600.0,26.7281,26.7642,26.6993,26.6993,164600.0
2009-09-08 15:20:00,37.03,37.12,36.99,37.09,156200.0,26.6993,26.7642,26.6704,26.7425,156200.0
2009-09-08 15:25:00,37.08,37.08,37.01,37.03,87400.0,26.7353,26.7353,26.6849,26.6993,87400.0
2009-09-08 15:30:00,37.03,37.04,36.99,37.02,170000.0,26.6993,26.7065,26.6704,26.6921,170000.0
2009-09-08 15:35:00,37.04,37.08,37.04,37.07,88800.0,26.7065,26.7353,26.7065,26.7281,88800.0
2009-09-08 15:40:00,37.08,37.08,36.96,36.98,224400.0,26.7353,26.7353,26.6488,26.6632,224400.0
2009-09-08 15:45:00,36.98,36.99,36.84,36.93,569600.0,26.6632,26.6704,26.5623,26.6272,569600.0
2009-09-08 15:50:00,36.93,36.95,36.86,36.87,334200.0,26.6272,26.6416,26.5767,26.5839,334200.0
2009-09-08 15:55:00,36.87,36.89,36.77,36.8,580200.0,26.5839,26.5983,26.5118,26.5334,580200.0
2009-09-09 09:30:00,36.91,37.03,36.51,36.51,357000.0,26.6128,26.6993,26.3244,26.3244,357000.0
2009-09-09 09:35:00,36.51,36.66,36.45,36.63,185200.0,26.3244,26.4325,26.2811,26.4109,185200.0
2009-09-09 09:40:00,36.61,36.73,36.56,36.67,76400.0,26.3965,26.483,26.3604,26.4397,76400.0
2009-09-09 09:45:00,36.69,36.9,36.66,36.88,131800.0,26.4541,26.6055,26.4325,26.5911,131800.0
2009-09-09 09:50:00,36.88,37.05,36.85,36.94,80800.0,26.5911,26.7137,26.5695,26.6344,80800.0
2009-09-09 09:55:00,36.95,37.05,36.91,36.96,69600.0,26.6416,26.7137,26.6128,26.6488,69600.0
2009-09-09 10:00:00,36.96,37.1,36.96,37.04,59600.0,26.6488,26.7498,26.6488,26.7065,59600.0
2009-09-09 10:05:00,37.04,37.05,36.97,36.99,67800.0,26.7065,26.7137,26.656,26.6704,67800.0
2009-09-09 10:10:00,36.99,37.08,36.92,37.08,43400.0,26.6704,26.7353,26.62,26.7353,43400.0
2009-09-09 10:15:00,37.09,37.18,37.03,37.16,90800.0,26.7425,26.8074,26.6993,26.793,90800.0
2009-09-09 10:20:00,37.16,37.18,37.03,37.08,50000.0,26.793,26.8074,26.6993,26.7353,50000.0
2009-09-09 10:25:00,37.08,37.1,36.94,36.98,58400.0,26.7353,26.7498,26.6344,26.6632,58400.0
2009-09-09 10:30:00,36.99,37.05,36.98,37.02,32600.0,26.6704,26.7137,26.6632,26.6921,32600.0
2009-09-09 10:35:00,37.03,37.13,37.02,37.13,28200.0,26.6993,26.7714,26.6921,26.7714,28200.0
2009-09-09 10:40:00,37.14,37.17,37.08,37.16,38400.0,26.7786,26.8002,26.7353,26.793,38400.0
2009-09-09 10:45:00,37.16,37.18,37.11,37.13,53600.0,26.793,26.8074,26.757,26.7714,53600.0
2009-09-09 10:50:00,37.1,37.18,37.07,37.18,39600.0,26.7498,26.8074,26.7281,26.8074,39600.0
2009-09-09 10:55:00,37.18,37.24,37.15,37.23,33400.0,26.8074,26.8507,26.7858,26.8435,33400.0
2009-09-09 11:00:00,37.23,37.37,37.23,37.33,126600.0,26.8435,26.9444,26.8435,26.9156,126600.0
2009-09-09 11:05:00,37.33,37.41,37.31,37.34,76000.0,26.9156,26.9733,26.9012,26.9228,76000.0
2009-09-09 11:10:00,37.34,37.38,37.27,37.37,65600.0,26.9228,26.9516,26.8723,26.9444,65600.0
2009-09-09 11:15:00,37.37,37.4,37.33,37.4,73200.0,26.9444,26.9661,26.9156,26.9661,73200.0
2009-09-09 11:20:00,37.4,37.49,37.38,37.49,63000.0,26.9661,27.0309,26.9516,27.0309,63000.0
2009-09-09 11:25:00,37.49,37.5,37.45,37.46,55800.0,27.0309,27.0382,27.0021,27.0093,55800.0
2009-09-09 11:30:00,37.46,37.5,37.41,37.49,49800.0,27.0093,27.0382,26.9733,27.0309,49800.0
2009-09-09 11:35:00,37.48,37.5,37.45,37.46,53400.0,27.0237,27.0382,27.0021,27.0093,53400.0
2009-09-09 11:40:00,37.45,37.51,37.45,37.49,52400.0,27.0021,27.0454,27.0021,27.0309,52400.0
2009-09-09 11:45:00,37.48,37.49,37.4,37.43,117800.0,27.0237,27.0309,26.9661,26.9877,117800.0
2009-09-09 11:50:00,37.41,37.45,37.33,37.33,30000.0,26.9733,27.0021,26.9156,26.9156,30000.0
2009-09-09 11:55:00,37.31,37.39,37.29,37.37,49400.0,26.9012,26.9588,26.8867,26.9444,49400.0
2009-09-09 12:00:00,37.38,37.42,37.35,37.42,14000.0,26.9516,26.9805,26.93,26.9805,14000.0
2009-09-09 12:05:00,37.42,37.46,37.39,37.46,34200.0,26.9805,27.0093,26.9588,27.0093,34200.0
2009-09-09 12:10:00,37.46,37.5,37.46,37.49,27000.0,27.0093,27.0382,27.0093,27.0309,27000.0
2009-09-09 12:15:00,37.49,37.5,37.48,37.48,44000.0,27.0309,27.0382,27.0237,27.0237,44000.0
2009-09-09 12:20:00,37.49,37.49,37.46,37.47,17200.0,27.0309,27.0309,27.0093,27.0165,17200.0
2009-09-09 12:25:00,37.47,37.47,37.4,37.42,24600.0,27.0165,27.0165,26.9661,26.9805,24600.0
2009-09-09 12:30:00,37.4,37.42,37.37,37.4,16400.0,26.9661,26.9805,26.9444,26.9661,16400.0
2009-09-09 12:35:00,37.4,37.41,37.34,37.38,28200.0,26.9661,26.9733,26.9228,26.9516,28200.0
2009-09-09 12:40:00,37.35,37.42,37.35,37.4,39600.0,26.93,26.9805,26.93,26.9661,39600.0
2009-09-09 12:45:00,37.41,37.46,37.37,37.38,25600.0,26.9733,27.0093,26.9444,26.9516,25600.0
2009-09-09 12:50:00,37.38,37.46,37.38,37.4,32600.0,26.9516,27.0093,26.9516,26.9661,32600.0
2009-09-09 12:55:00,37.41,37.46,37.39,37.44,24000.0,26.9733,27.0093,26.9588,26.9949,24000.0
2009-09-09 13:00:00,37.43,37.43,37.33,37.35,77400.0,26.9877,26.9877,26.9156,26.93,77400.0
2009-09-09 13:05:00,37.35,37.45,37.34,37.41,41600.0,26.93,27.0021,26.9228,26.9733,41600.0
2009-09-09 13:10:00,37.4,37.46,37.38,37.42,46400.0,26.9661,27.0093,26.9516,26.9805,46400.0
2009-09-09 13:15:00,37.4,37.49,37.4,37.4,55800.0,26.9661,27.0309,26.9661,26.9661,55800.0
2009-09-09 13:20:00,37.4,37.49,37.39,37.47,49400.0,26.9661,27.0309,26.9588,27.0165,49400.0
2009-09-09 13:25:00,37.48,37.48,37.4,37.41,31800.0,27.0237,27.0237,26.9661,26.9733,31800.0
2009-09-09 13:30:00,37.4,37.42,37.34,37.34,17400.0,26.9661,26.9805,26.9228,26.9228,17400.0
2009-09-09 13:35:00,37.35,37.39,37.33,37.34,19400.0,26.93,26.9588,26.9156,26.9228,19400.0
2009-09-09 13:40:00,37.32,37.34,37.31,37.33,10800.0,26.9084,26.9228,26.9012,26.9156,10800.0
2009-09-09 13:45:00,37.33,37.33,37.24,37.24,49400.0,26.9156,26.9156,26.8507,26.8507,49400.0
2009-09-09 13:50:00,37.24,37.25,37.17,37.19,62800.0,26.8507,26.8579,26.8002,26.8146,62800.0
2009-09-09 13:55:00,37.2,37.23,37.17,37.21,15200.0,26.8219,26.8435,26.8002,26.8291,15200.0
2009-09-09 14:00:00,37.23,37.27,37.18,37.19,52200.0,26.8435,26.8723,26.8074,26.8146,52200.0
2009-09-09 14:05:00,37.19,37.2,37.08,37.1,42200.0,26.8146,26.8219,26.7353,26.7498,42200.0
2009-09-09 14:10:00,37.09,37.1,36.98,36.99,35600.0,26.7425,26.7498,26.6632,26.6704,35600.0
2009-09-09 14:15:00,36.98,37.04,36.95,36.99,51600.0,26.6632,26.7065,26.6416,26.6704,51600.0
2009-09-09 14:20:00,36.99,37.06,36.92,37.02,48400.0,26.6704,26.7209,26.62,26.6921,48400.0
2009-09-09 14:25:00,37.02,37.07,36.99,37.05,32000.0,26.6921,26.7281,26.6704,26.7137,32000.0
2009-09-09 14:30:00,37.05,37.1,37.02,37.06,29000.0,26.7137,26.7498,26.6921,26.7209,29000.0
2009-09-09 14:35:00,37.06,37.08,37.01,37.02,26600.0,26.7209,26.7353,26.6849,26.6921,26600.0
2009-09-09 14:40:00,37.02,37.02,36.94,36.94,31800.0,26.6921,26.6921,26.6344,26.6344,31800.0
2009-09-09 14:45:00,36.96,36.97,36.85,36.88,68400.0,26.6488,26.656,26.5695,26.5911,68400.0
2009-09-09 14:50:00,36.88,36.93,36.83,36.93,60600.0,26.5911,26.6272,26.5551,26.6272,60600.0
2009-09-09 14:55:00,36.92,36.94,36.87,36.9,38200.0,26.62,26.6344,26.5839,26.6055,38200.0
2009-09-09 15:00:00,36.91,36.98,36.88,36.95,51200.0,26.6128,26.6632,26.5911,26.6416,51200.0
2009-09-09 15:05:00,36.95,37.0,36.93,36.99,40200.0,26.6416,26.6776,26.6272,26.6704,40200.0
2009-09-09 15:10:00,36.99,37.09,36.98,37.03,46000.0,26.6704,26.7425,26.6632,26.6993,46000.0
2009-09-09 15:15:00,37.04,37.08,37.02,37.06,52200.0,26.7065,26.7353,26.6921,26.7209,52200.0
2009-09-09 15:20:00,37.07,37.1,37.03,37.07,58000.0,26.7281,26.7498,26.6993,26.7281,58000.0
2009-09-09 15:25:00,37.07,37.13,37.05,37.1,71000.0,26.7281,26.7714,26.7137,26.7498,71000.0
2009-09-09 15:30:00,37.1,37.16,37.02,37.08,84600.0,26.7498,26.793,26.6921,26.7353,84600.0
2009-09-09 15:35:00,37.08,37.12,37.04,37.12,51400.0,26.7353,26.7642,26.7065,26.7642,51400.0
2009-09-09 15:40:00,37.12,37.2,37.12,37.2,98600.0,26.7642,26.8219,26.7642,26.8219,98600.0
2009-09-09 15:45:00,37.19,37.29,37.18,37.24,118800.0,26.8146,26.8867,26.8074,26.8507,118800.0
2009-09-09 15:50:00,37.24,37.27,37.2,37.21,103600.0,26.8507,26.8723,26.8219,26.8291,103600.0
2009-09-09 15:55:00,37.2,37.22,37.15,37.21,170000.0,26.8219,26.8363,26.7858,26.8291,170000.0
2009-09-10 09:30:00,37.23,37.4,36.96,37.4,145600.0,26.8435,26.9661,26.6488,26.9661,145600.0
2009-09-10 09:35:00,37.41,37.49,37.15,37.15,48000.0,26.9733,27.0309,26.7858,26.7858,48000.0
2009-09-10 09:40:00,37.13,37.39,37.02,37.06,71000.0,26.7714,26.9588,26.6921,26.7209,71000.0
2009-09-10 09:45:00,37.09,37.09,36.94,36.96,30400.0,26.7425,26.7425,26.6344,26.6488,30400.0
2009-09-10 09:50:00,36.97,37.02,36.94,37.0,62200.0,26.656,26.6921,26.6344,26.6776,62200.0
2009-09-10 09:55:00,37.0,37.16,37.0,37.16,30400.0,26.6776,26.793,26.6776,26.793,30400.0
2009-09-10 10:00:00,37.16,37.25,37.15,37.16,43000.0,26.793,26.8579,26.7858,26.793,43000.0
2009-09-10 10:05:00,37.13,37.21,37.1,37.2,35600.0,26.7714,26.8291,26.7498,26.8219,35600.0
2009-09-10 10:10:00,37.17,37.26,37.15,37.25,34400.0,26.8002,26.8651,26.7858,26.8579,34400.0
2009-09-10 10:15:00,37.25,37.26,37.13,37.17,40400.0,26.8579,26.8651,26.7714,26.8002,40400.0
2009-09-10 10:20:00,37.16,37.22,37.12,37.16,39000.0,26.793,26.8363,26.7642,26.793,39000.0
2009-09-10 10:25:00,37.18,37.22,37.1,37.2,87400.0,26.8074,26.8363,26.7498,26.8219,87400.0
2009-09-10 10:30:00,37.21,37.38,37.19,37.31,105800.0,26.8291,26.9516,26.8146,26.9012,105800.0
2009-09-10 10:35:00,37.34,37.49,37.34,37.49,45800.0,26.9228,27.0309,26.9228,27.0309,45800.0
2009-09-10 10:40:00,37.49,37.52,37.42,37.42,29000.0,27.0309,27.0526,26.9805,26.9805,29000.0
2009-09-10 10:45:00,37.42,37.5,37.39,37.45,33400.0,26.9805,27.0382,26.9588,27.0021,33400.0
2009-09-10 10:50:00,37.46,37.63,37.46,37.63,67200.0,27.0093,27.1319,27.0093,27.1319,67200.0
2009-09-10 10:55:00,37.63,37.76,37.62,37.74,44200.0,27.1319,27.2256,27.1247,27.2112,44200.0
2009-09-10 11:00:00,37.74,37.77,37.52,37.64,149800.0,27.2112,27.2328,27.0526,27.1391,149800.0
2009-09-10 11:05:00,37.63,37.77,37.63,37.71,88400.0,27.1319,27.2328,27.1319,27.1896,88400.0
2009-09-10 11:10:00,37.73,37.77,37.64,37.74,74400.0,27.204,27.2328,27.1391,27.2112,74400.0
2009-09-10 11:15:00,37.75,37.75,37.6,37.6,69000.0,27.2184,27.2184,27.1103,27.1103,69000.0
2009-09-10 11:20:00,37.6,37.64,37.56,37.62,41600.0,27.1103,27.1391,27.0814,27.1247,41600.0
2009-09-10 11:25:00,37.62,37.63,37.48,37.49,55600.0,27.1247,27.1319,27.0237,27.0309,55600.0
2009-09-10 11:30:00,37.49,37.54,37.41,37.49,50800.0,27.0309,27.067,26.9733,27.0309,50800.0
2009-09-10 11:35:00,37.49,37.55,37.48,37.55,55600.0,27.0309,27.0742,27.0237,27.0742,55600.0
2009-09-10 11:40:00,37.55,37.63,37.53,37.59,54800.0,27.0742,27.1319,27.0598,27.103,54800.0
2009-09-10 11:45:00,37.6,37.66,37.59,37.65,14800.0,27.1103,27.1535,27.103,27.1463,14800.0
2009-09-10 11:50:00,37.63,37.66,37.59,37.62,67800.0,27.1319,27.1535,27.103,27.1247,67800.0
2009-09-10 11:55:00,37.62,37.67,37.6,37.67,15600.0,27.1247,27.1607,27.1103,27.1607,15600.0
2009-09-10 12:00:00,37.63,37.67,37.6,37.66,50800.0,27.1319,27.1607,27.1103,27.1535,50800.0
2009-09-10 12:05:00,37.65,37.72,37.65,37.71,19000.0,27.1463,27.1968,27.1463,27.1896,19000.0
2009-09-10 12:10:00,37.7,37.72,37.69,37.71,24400.0,27.1824,27.1968,27.1752,27.1896,24400.0
2009-09-10 12:15:00,37.71,37.72,37.65,37.66,20000.0,27.1896,27.1968,27.1463,27.1535,20000.0
2009-09-10 12:20:00,37.66,37.73,37.63,37.73,23000.0,27.1535,27.204,27.1319,27.204,23000.0
2009-09-10 12:25:00,37.72,37.76,37.72,37.72,16400.0,27.1968,27.2256,27.1968,27.1968,16400.0
2009-09-10 12:30:00,37.72,37.83,37.72,37.78,22800.0,27.1968,27.2761,27.1968,27.24,22800.0
2009-09-10 12:35:00,37.79,37.81,37.73,37.81,15000.0,27.2473,27.2617,27.204,27.2617,15000.0
2009-09-10 12:40:00,37.81,37.9,37.81,37.88,69400.0,27.2617,27.3266,27.2617,27.3121,69400.0
2009-09-10 12:45:00,37.88,37.97,37.88,37.93,70800.0,27.3121,27.377,27.3121,27.3482,70800.0
2009-09-10 12:50:00,37.93,37.96,37.93,37.95,12600.0,27.3482,27.3698,27.3482,27.3626,12600.0
2009-09-10 12:55:00,37.94,37.96,37.93,37.94,15400.0,27.3554,27.3698,27.3482,27.3554,15400.0
2009-09-10 13:00:00,37.94,38.0,37.9,38.0,46400.0,27.3554,27.3987,27.3266,27.3987,46400.0
2009-09-10 13:05:00,37.99,38.01,37.95,37.99,72600.0,27.3915,27.4059,27.3626,27.3915,72600.0
2009-09-10 13:10:00,37.99,38.0,37.95,37.95,38000.0,27.3915,27.3987,27.3626,27.3626,38000.0
2009-09-10 13:15:00,37.96,37.99,37.93,37.95,36600.0,27.3698,27.3915,27.3482,27.3626,36600.0
2009-09-10 13:20:00,37.96,37.98,37.92,37.97,29000.0,27.3698,27.3842,27.341,27.377,29000.0
2009-09-10 13:25:00,37.98,37.99,37.94,37.96,30800.0,27.3842,27.3915,27.3554,27.3698,30800.0
2009-09-10 13:30:00,37.96,37.99,37.93,37.94,44400.0,27.3698,27.3915,27.3482,27.3554,44400.0
2009-09-10 13:35:00,37.93,37.98,37.93,37.97,31800.0,27.3482,27.3842,27.3482,27.377,31800.0
2009-09-10 13:40:00,37.97,38.0,37.94,37.95,31600.0,27.377,27.3987,27.3554,27.3626,31600.0
2009-09-10 13:45:00,37.94,38.05,37.94,38.05,52400.0,27.3554,27.4347,27.3554,27.4347,52400.0
2009-09-10 13:50:00,38.05,38.15,38.05,38.13,46000.0,27.4347,27.5068,27.4347,27.4924,46000.0
2009-09-10 13:55:00,38.12,38.23,38.12,38.22,43200.0,27.4852,27.5645,27.4852,27.5573,43200.0
2009-09-10 14:00:00,38.22,38.26,38.22,38.23,98600.0,27.5573,27.5861,27.5573,27.5645,98600.0
2009-09-10 14:05:00,38.22,38.24,38.18,38.21,51600.0,27.5573,27.5717,27.5285,27.5501,51600.0
2009-09-10 14:10:00,38.21,38.23,38.19,38.19,37800.0,27.5501,27.5645,27.5357,27.5357,37800.0
2009-09-10 14:15:00,38.2,38.21,38.16,38.21,34600.0,27.5429,27.5501,27.514,27.5501,34600.0
2009-09-10 14:20:00,38.19,38.25,38.17,38.25,29800.0,27.5357,27.5789,27.5212,27.5789,29800.0
2009-09-10 14:25:00,38.24,38.32,38.23,38.31,68200.0,27.5717,27.6294,27.5645,27.6222,68200.0
2009-09-10 14:30:00,38.31,38.34,38.26,38.29,51200.0,27.6222,27.6438,27.5861,27.6078,51200.0
2009-09-10 14:35:00,38.3,38.33,38.28,38.33,41800.0,27.615,27.6366,27.6006,27.6366,41800.0
2009-09-10 14:40:00,38.33,38.38,38.33,38.37,33800.0,27.6366,27.6727,27.6366,27.6654,33800.0
2009-09-10 14:45:00,38.37,38.4,38.35,38.38,85000.0,27.6654,27.6871,27.651,27.6727,85000.0
2009-09-10 14:50:00,38.38,38.4,38.37,38.38,42000.0,27.6727,27.6871,27.6654,27.6727,42000.0
2009-09-10 14:55:00,38.38,38.4,38.37,38.39,55600.0,27.6727,27.6871,27.6654,27.6799,55600.0
2009-09-10 15:00:00,38.39,38.4,38.31,38.31,54400.0,27.6799,27.6871,27.6222,27.6222,54400.0
2009-09-10 15:05:00,38.31,38.31,38.17,38.19,84000.0,27.6222,27.6222,27.5212,27.5357,84000.0
2009-09-10 15:10:00,38.2,38.2,38.15,38.19,61200.0,27.5429,27.5429,27.5068,27.5357,61200.0
2009-09-10 15:15:00,38.18,38.22,38.16,38.21,69200.0,27.5285,27.5573,27.514,27.5501,69200.0
2009-09-10 15:20:00,38.21,38.24,38.19,38.24,76800.0,27.5501,27.5717,27.5357,27.5717,76800.0
2009-09-10 15:25:00,38.24,38.31,38.23,38.3,56000.0,27.5717,27.6222,27.5645,27.615,56000.0
2009-09-10 15:30:00,38.3,38.43,38.27,38.43,209400.0,27.615,27.7087,27.5933,27.7087,209400.0
2009-09-10 15:35:00,38.44,38.47,38.41,38.45,205800.0,27.7159,27.7375,27.6943,27.7231,205800.0
2009-09-10 15:40:00,38.45,38.5,38.45,38.49,177400.0,27.7231,27.7592,27.7231,27.752,177400.0
2009-09-10 15:45:00,38.49,38.5,38.43,38.43,173600.0,27.752,27.7592,27.7087,27.7087,173600.0
2009-09-10 15:50:00,38.44,38.46,38.35,38.35,209400.0,27.7159,27.7303,27.651,27.651,209400.0
2009-09-10 15:55:00,38.35,38.38,38.28,38.35,519000.0,27.651,27.6727,27.6006,27.651,519000.0
2009-09-11 09:30:00,38.59,38.7,38.45,38.65,270800.0,27.8241,27.9034,27.7231,27.8673,270800.0
2009-09-11 09:35:00,38.67,38.9,38.67,38.81,191800.0,27.8817,28.0476,27.8817,27.9827,191800.0
2009-09-11 09:40:00,38.79,38.89,38.72,38.84,105400.0,27.9683,28.0404,27.9178,28.0043,105400.0
2009-09-11 09:45:00,38.85,38.99,38.85,38.97,203400.0,28.0115,28.1125,28.0115,28.0981,203400.0
2009-09-11 09:50:00,38.95,39.07,38.91,39.07,129600.0,28.0836,28.1702,28.0548,28.1702,129600.0
2009-09-11 09:55:00,39.08,39.15,38.99,39.1,96800.0,28.1774,28.2278,28.1125,28.1918,96800.0
2009-09-11 10:00:00,39.11,39.15,38.8,38.91,87400.0,28.199,28.2278,27.9755,28.0548,87400.0
2009-09-11 10:05:00,38.92,38.97,38.67,38.84,108000.0,28.062,28.0981,27.8817,28.0043,108000.0
2009-09-11 10:10:00,38.84,38.91,38.82,38.87,104800.0,28.0043,28.0548,27.9899,28.026,104800.0
2009-09-11 10:15:00,38.87,38.92,38.83,38.9,39200.0,28.026,28.062,27.9971,28.0476,39200.0
2009-09-11 10:20:00,38.9,39.01,38.9,38.97,49400.0,28.0476,28.1269,28.0476,28.0981,49400.0
2009-09-11 10:25:00,38.94,38.97,38.86,38.87,60800.0,28.0764,28.0981,28.0187,28.026,60800.0
2009-09-11 10:30:00,38.88,38.98,38.85,38.96,43800.0,28.0332,28.1053,28.0115,28.0908,43800.0
2009-09-11 10:35:00,38.95,39.04,38.9,38.95,82400.0,28.0836,28.1485,28.0476,28.0836,82400.0
2009-09-11 10:40:00,38.95,38.97,38.88,38.89,80400.0,28.0836,28.0981,28.0332,28.0404,80400.0
2009-09-11 10:45:00,38.89,38.98,38.88,38.93,67400.0,28.0404,28.1053,28.0332,28.0692,67400.0
2009-09-11 10:50:00,38.91,38.97,38.81,38.96,118200.0,28.0548,28.0981,27.9827,28.0908,118200.0
2009-09-11 10:55:00,38.98,39.02,38.91,38.95,119400.0,28.1053,28.1341,28.0548,28.0836,119400.0
2009-09-11 11:00:00,38.95,38.98,38.88,38.89,62400.0,28.0836,28.1053,28.0332,28.0404,62400.0
2009-09-11 11:05:00,38.89,38.91,38.87,38.87,39200.0,28.0404,28.0548,28.026,28.026,39200.0
2009-09-11 11:10:00,38.88,38.96,38.85,38.96,84400.0,28.0332,28.0908,28.0115,28.0908,84400.0
2009-09-11 11:15:00,38.96,39.07,38.95,39.05,110800.0,28.0908,28.1702,28.0836,28.1557,110800.0
2009-09-11 11:20:00,39.02,39.03,38.97,39.02,35400.0,28.1341,28.1413,28.0981,28.1341,35400.0
2009-09-11 11:25:00,39.02,39.06,38.88,38.93,178800.0,28.1341,28.1629,28.0332,28.0692,178800.0
2009-09-11 11:30:00,38.93,38.96,38.88,38.9,82600.0,28.0692,28.0908,28.0332,28.0476,82600.0
2009-09-11 11:35:00,38.88,38.9,38.76,38.79,60000.0,28.0332,28.0476,27.9466,27.9683,60000.0
2009-09-11 11:40:00,38.78,38.83,38.25,38.54,349200.0,27.9611,27.9971,27.5789,27.788,349200.0
2009-09-11 11:45:00,38.55,38.55,37.98,38.34,648800.0,27.7952,27.7952,27.3842,27.6438,648800.0
2009-09-11 11:50:00,38.34,38.55,38.34,38.51,117000.0,27.6438,27.7952,27.6438,27.7664,117000.0
2009-09-11 11:55:00,38.51,38.57,38.47,38.56,54200.0,27.7664,27.8096,27.7375,27.8024,54200.0
2009-09-11 12:00:00,38.55,38.6,38.52,38.57,45600.0,27.7952,27.8313,27.7736,27.8096,45600.0
2009-09-11 12:05:00,38.57,38.57,38.43,38.47,32200.0,27.8096,27.8096,27.7087,27.7375,32200.0
2009-09-11 12:10:00,38.45,38.49,38.44,38.47,19000.0,27.7231,27.752,27.7159,27.7375,19000.0
2009-09-11 12:15:00,38.46,38.49,38.44,38.44,16800.0,27.7303,27.752,27.7159,27.7159,16800.0
2009-09-11 12:20:00,38.43,38.44,38.24,38.25,34400.0,27.7087,27.7159,27.5717,27.5789,34400.0
2009-09-11 12:25:00,38.25,38.26,38.14,38.16,22400.0,27.5789,27.5861,27.4996,27.514,22400.0
2009-09-11 12:30:00,38.14,38.19,37.99,38.05,71800.0,27.4996,27.5357,27.3915,27.4347,71800.0
2009-09-11 12:35:00,38.06,38.09,37.87,37.9,99200.0,27.4419,27.4636,27.3049,27.3266,99200.0
2009-09-11 12:40:00,37.9,37.97,37.85,37.93,46600.0,27.3266,27.377,27.2905,27.3482,46600.0
2009-09-11 12:45:00,37.94,37.97,37.89,37.9,31000.0,27.3554,27.377,27.3194,27.3266,31000.0
2009-09-11 12:50:00,37.92,37.96,37.88,37.96,48400.0,27.341,27.3698,27.3121,27.3698,48400.0
2009-09-11 12:55:00,37.96,38.08,37.94,38.06,46200.0,27.3698,27.4563,27.3554,27.4419,46200.0
2009-09-11 13:00:00,38.05,38.15,38.05,38.13,64200.0,27.4347,27.5068,27.4347,27.4924,64200.0
2009-09-11 13:05:00,38.13,38.17,38.13,38.15,61800.0,27.4924,27.5212,27.4924,27.5068,61800.0
2009-09-11 13:10:00,38.15,38.18,38.14,38.14,25600.0,27.5068,27.5285,27.4996,27.4996,25600.0
2009-09-11 13:15:00,38.15,38.2,38.14,38.19,29400.0,27.5068,27.5429,27.4996,27.5357,29400.0
2009-09-11 13:20:00,38.18,38.18,38.12,38.13,44400.0,27.5285,27.5285,27.4852,27.4924,44400.0
2009-09-11 13:25:00,38.12,38.14,38.1,38.12,20600.0,27.4852,27.4996,27.4708,27.4852,20600.0
2009-09-11 13:30:00,38.12,38.15,38.09,38.13,42200.0,27.4852,27.5068,27.4636,27.4924,42200.0
2009-09-11 13:35:00,38.15,38.18,38.06,38.07,48800.0,27.5068,27.5285,27.4419,27.4491,48800.0
2009-09-11 13:40:00,38.07,38.08,37.97,38.02,47400.0,27.4491,27.4563,27.377,27.4131,47400.0
2009-09-11 13:45:00,38.03,38.05,37.96,37.97,21400.0,27.4203,27.4347,27.3698,27.377,21400.0
2009-09-11 13:50:00,37.98,38.06,37.97,38.06,31400.0,27.3842,27.4419,27.377,27.4419,31400.0
2009-09-11 13:55:00,38.04,38.04,37.94,37.98,37600.0,27.4275,27.4275,27.3554,27.3842,37600.0
2009-09-11 14:00:00,37.98,38.11,37.98,38.09,42400.0,27.3842,27.478,27.3842,27.4636,42400.0
2009-09-11 14:05:00,38.09,38.13,38.04,38.12,26800.0,27.4636,27.4924,27.4275,27.4852,26800.0
2009-09-11 14:10:00,38.12,38.12,38.02,38.07,59800.0,27.4852,27.4852,27.4131,27.4491,59800.0
2009-09-11 14:15:00,38.06,38.11,38.06,38.1,36400.0,27.4419,27.478,27.4419,27.4708,36400.0
2009-09-11 14:20:00,38.1,38.18,38.06,38.06,69800.0,27.4708,27.5285,27.4419,27.4419,69800.0
2009-09-11 14:25:00,38.06,38.08,38.0,38.05,39200.0,27.4419,27.4563,27.3987,27.4347,39200.0
2009-09-11 14:30:00,38.04,38.08,38.01,38.02,73400.0,27.4275,27.4563,27.4059,27.4131,73400.0
2009-09-11 14:35:00,38.02,38.03,38.0,38.02,37200.0,27.4131,27.4203,27.3987,27.4131,37200.0
2009-09-11 14:40:00,38.02,38.02,37.98,38.0,57000.0,27.4131,27.4131,27.3842,27.3987,57000.0
2009-09-11 14:45:00,38.0,38.0,37.93,37.94,52000.0,27.3987,27.3987,27.3482,27.3554,52000.0
2009-09-11 14:50:00,37.95,37.96,37.92,37.92,62400.0,27.3626,27.3698,27.341,27.341,62400.0
2009-09-11 14:55:00,37.93,37.94,37.83,37.84,116400.0,27.3482,27.3554,27.2761,27.2833,116400.0
2009-09-11 15:00:00,37.83,37.85,37.79,37.81,67200.0,27.2761,27.2905,27.2473,27.2617,67200.0
2009-09-11 15:05:00,37.82,37.84,37.8,37.81,39000.0,27.2689,27.2833,27.2545,27.2617,39000.0
2009-09-11 15:10:00,37.81,37.89,37.81,37.88,45600.0,27.2617,27.3194,27.2617,27.3121,45600.0
2009-09-11 15:15:00,37.89,37.94,37.86,37.93,38200.0,27.3194,27.3554,27.2977,27.3482,38200.0
2009-09-11 15:20:00,37.94,38.0,37.93,37.98,120600.0,27.3554,27.3987,27.3482,27.3842,120600.0
2009-09-11 15:25:00,37.98,38.0,37.92,37.99,77600.0,27.3842,27.3987,27.341,27.3915,77600.0
2009-09-11 15:30:00,38.0,38.01,37.96,37.98,89800.0,27.3987,27.4059,27.3698,27.3842,89800.0
2009-09-11 15:35:00,37.98,37.99,37.92,37.94,82600.0,27.3842,27.3915,27.341,27.3554,82600.0
2009-09-11 15:40:00,37.94,38.02,37.94,37.99,68400.0,27.3554,27.4131,27.3554,27.3915,68400.0
2009-09-11 15:45:00,37.99,38.02,37.97,38.01,115600.0,27.3915,27.4131,27.377,27.4059,115600.0
2009-09-11 15:50:00,38.01,38.03,37.99,38.02,121600.0,27.4059,27.4203,27.3915,27.4131,121600.0
2009-09-11 15:55:00,38.02,38.02,37.9,37.97,271200.0,27.4131,27.4131,27.3266,27.377,271200.0
2009-09-14 09:30:00,37.62,37.85,37.44,37.55,162200.0,27.1247,27.2905,26.9949,27.0742,162200.0
2009-09-14 09:35:00,37.52,37.74,37.45,37.61,123200.0,27.0526,27.2112,27.0021,27.1175,123200.0
2009-09-14 09:40:00,37.63,37.99,37.63,37.9,142800.0,27.1319,27.3915,27.1319,27.3266,142800.0
2009-09-14 09:45:00,37.9,37.93,37.72,37.75,69000.0,27.3266,27.3482,27.1968,27.2184,69000.0
2009-09-14 09:50:00,37.75,38.02,37.71,37.91,184400.0,27.2184,27.4131,27.1896,27.3338,184400.0
2009-09-14 09:55:00,37.9,38.01,37.86,38.0,47200.0,27.3266,27.4059,27.2977,27.3987,47200.0
2009-09-14 10:00:00,38.0,38.13,37.99,38.06,90000.0,27.3987,27.4924,27.3915,27.4419,90000.0
2009-09-14 10:05:00,38.04,38.1,38.03,38.07,72200.0,27.4275,27.4708,27.4203,27.4491,72200.0
2009-09-14 10:10:00,38.07,38.09,37.96,38.02,131400.0,27.4491,27.4636,27.3698,27.4131,131400.0
2009-09-14 10:15:00,38.06,38.11,38.01,38.11,84400.0,27.4419,27.478,27.4059,27.478,84400.0
2009-09-14 10:20:00,38.09,38.41,38.09,38.35,256200.0,27.4636,27.6943,27.4636,27.651,256200.0
2009-09-14 10:25:00,38.35,38.4,38.33,38.38,42000.0,27.651,27.6871,27.6366,27.6727,42000.0
2009-09-14 10:30:00,38.38,38.41,38.32,38.41,32000.0,27.6727,27.6943,27.6294,27.6943,32000.0
2009-09-14 10:35:00,38.4,38.41,38.34,38.37,37000.0,27.6871,27.6943,27.6438,27.6654,37000.0
2009-09-14 10:40:00,38.37,38.38,38.31,38.36,66400.0,27.6654,27.6727,27.6222,27.6582,66400.0
2009-09-14 10:45:00,38.36,38.42,38.35,38.38,59800.0,27.6582,27.7015,27.651,27.6727,59800.0
2009-09-14 10:50:00,38.39,38.42,38.3,38.38,65800.0,27.6799,27.7015,27.615,27.6727,65800.0
2009-09-14 10:55:00,38.38,38.38,38.33,38.33,46000.0,27.6727,27.6727,27.6366,27.6366,46000.0
2009-09-14 11:00:00,38.33,38.38,38.33,38.35,27000.0,27.6366,27.6727,27.6366,27.651,27000.0
2009-09-14 11:05:00,38.35,38.35,38.22,38.28,37200.0,27.651,27.651,27.5573,27.6006,37200.0
2009-09-14 11:10:00,38.27,38.31,38.27,38.3,33200.0,27.5933,27.6222,27.5933,27.615,33200.0
2009-09-14 11:15:00,38.3,38.5,38.3,38.44,73600.0,27.615,27.7592,27.615,27.7159,73600.0
2009-09-14 11:20:00,38.43,38.5,38.42,38.45,28400.0,27.7087,27.7592,27.7015,27.7231,28400.0
2009-09-14 11:25:00,38.44,38.46,38.35,38.39,17000.0,27.7159,27.7303,27.651,27.6799,17000.0
2009-09-14 11:30:00,38.39,38.45,38.38,38.43,28400.0,27.6799,27.7231,27.6727,27.7087,28400.0
2009-09-14 11:35:00,38.42,38.43,38.3,38.3,21400.0,27.7015,27.7087,27.615,27.615,21400.0
2009-09-14 11:40:00,38.3,38.3,38.2,38.2,19400.0,27.615,27.615,27.5429,27.5429,19400.0
2009-09-14 11:45:00,38.2,38.26,38.18,38.2,31800.0,27.5429,27.5861,27.5285,27.5429,31800.0
2009-09-14 11:50:00,38.2,38.27,38.19,38.27,29000.0,27.5429,27.5933,27.5357,27.5933,29000.0
2009-09-14 11:55:00,38.27,38.34,38.27,38.32,13600.0,27.5933,27.6438,27.5933,27.6294,13600.0
2009-09-14 12:00:00,38.33,38.38,38.29,38.31,31800.0,27.6366,27.6727,27.6078,27.6222,31800.0
2009-09-14 12:05:00,38.31,38.34,38.26,38.29,13600.0,27.6222,27.6438,27.5861,27.6078,13600.0
2009-09-14 12:10:00,38.29,38.36,38.27,38.36,15000.0,27.6078,27.6582,27.5933,27.6582,15000.0
2009-09-14 12:15:00,38.37,38.38,38.34,38.38,7200.0,27.6654,27.6727,27.6438,27.6727,7200.0
2009-09-14 12:20:00,38.36,38.47,38.36,38.45,13000.0,27.6582,27.7375,27.6582,27.7231,13000.0
2009-09-14 12:25:00,38.47,38.49,38.44,38.45,12200.0,27.7375,27.752,27.7159,27.7231,12200.0
2009-09-14 12:30:00,38.44,38.44,38.38,38.44,7600.0,27.7159,27.7159,27.6727,27.7159,7600.0
2009-09-14 12:35:00,38.44,38.45,38.42,38.42,7000.0,27.7159,27.7231,27.7015,27.7015,7000.0
2009-09-14 12:40:00,38.42,38.43,38.42,38.42,10800.0,27.7015,27.7087,27.7015,27.7015,10800.0
2009-09-14 12:45:00,38.4,38.42,38.33,38.35,13400.0,27.6871,27.7015,27.6366,27.651,13400.0
2009-09-14 12:50:00,38.34,38.34,38.28,38.3,16800.0,27.6438,27.6438,27.6006,27.615,16800.0
2009-09-14 12:55:00,38.3,38.3,38.23,38.29,16200.0,27.615,27.615,27.5645,27.6078,16200.0
2009-09-14 13:00:00,38.29,38.32,38.22,38.26,17600.0,27.6078,27.6294,27.5573,27.5861,17600.0
2009-09-14 13:05:00,38.26,38.26,38.21,38.22,8000.0,27.5861,27.5861,27.5501,27.5573,8000.0
2009-09-14 13:10:00,38.23,38.26,38.22,38.22,14600.0,27.5645,27.5861,27.5573,27.5573,14600.0
2009-09-14 13:15:00,38.24,38.24,38.13,38.13,18400.0,27.5717,27.5717,27.4924,27.4924,18400.0
2009-09-14 13:20:00,38.15,38.19,38.13,38.15,12200.0,27.5068,27.5357,27.4924,27.5068,12200.0
2009-09-14 13:25:00,38.15,38.2,38.15,38.19,17200.0,27.5068,27.5429,27.5068,27.5357,17200.0
2009-09-14 13:30:00,38.2,38.26,38.18,38.24,18400.0,27.5429,27.5861,27.5285,27.5717,18400.0
2009-09-14 13:35:00,38.23,38.25,38.2,38.2,58400.0,27.5645,27.5789,27.5429,27.5429,58400.0
2009-09-14 13:40:00,38.2,38.22,38.1,38.12,55400.0,27.5429,27.5573,27.4708,27.4852,55400.0
2009-09-14 13:45:00,38.13,38.15,38.1,38.13,51600.0,27.4924,27.5068,27.4708,27.4924,51600.0
2009-09-14 13:50:00,38.1,38.13,38.09,38.1,35800.0,27.4708,27.4924,27.4636,27.4708,35800.0
2009-09-14 13:55:00,38.1,38.13,38.07,38.12,23800.0,27.4708,27.4924,27.4491,27.4852,23800.0
2009-09-14 14:00:00,38.1,38.14,38.07,38.14,11000.0,27.4708,27.4996,27.4491,27.4996,11000.0
2009-09-14 14:05:00,38.14,38.18,38.13,38.17,18600.0,27.4996,27.5285,27.4924,27.5212,18600.0
2009-09-14 14:10:00,38.18,38.21,38.18,38.21,21200.0,27.5285,27.5501,27.5285,27.5501,21200.0
2009-09-14 14:15:00,38.21,38.24,38.21,38.24,15000.0,27.5501,27.5717,27.5501,27.5717,15000.0
2009-09-14 14:20:00,38.24,38.33,38.24,38.33,33800.0,27.5717,27.6366,27.5717,27.6366,33800.0
2009-09-14 14:25:00,38.32,38.48,38.32,38.47,72000.0,27.6294,27.7448,27.6294,27.7375,72000.0
2009-09-14 14:30:00,38.48,38.49,38.41,38.43,38800.0,27.7448,27.752,27.6943,27.7087,38800.0
2009-09-14 14:35:00,38.42,38.43,38.42,38.42,18400.0,27.7015,27.7087,27.7015,27.7015,18400.0
2009-09-14 14:40:00,38.42,38.42,38.39,38.41,14600.0,27.7015,27.7015,27.6799,27.6943,14600.0
2009-09-14 14:45:00,38.41,38.44,38.38,38.42,52600.0,27.6943,27.7159,27.6727,27.7015,52600.0
2009-09-14 14:50:00,38.4,38.42,38.35,38.35,37600.0,27.6871,27.7015,27.651,27.651,37600.0
2009-09-14 14:55:00,38.35,38.48,38.33,38.46,40600.0,27.651,27.7448,27.6366,27.7303,40600.0
2009-09-14 15:00:00,38.45,38.49,38.45,38.46,39600.0,27.7231,27.752,27.7231,27.7303,39600.0
2009-09-14 15:05:00,38.47,38.49,38.44,38.49,30000.0,27.7375,27.752,27.7159,27.752,30000.0
2009-09-14 15:10:00,38.49,38.49,38.45,38.46,23800.0,27.752,27.752,27.7231,27.7303,23800.0
2009-09-14 15:15:00,38.45,38.46,38.41,38.42,26200.0,27.7231,27.7303,27.6943,27.7015,26200.0
2009-09-14 15:20:00,38.42,38.43,38.37,38.42,72200.0,27.7015,27.7087,27.6654,27.7015,72200.0
2009-09-14 15:25:00,38.43,38.47,38.42,38.46,62000.0,27.7087,27.7375,27.7015,27.7303,62000.0
2009-09-14 15:30:00,38.46,38.52,38.46,38.52,59800.0,27.7303,27.7736,27.7303,27.7736,59800.0
2009-09-14 15:35:00,38.52,38.56,38.5,38.52,78000.0,27.7736,27.8024,27.7592,27.7736,78000.0
2009-09-14 15:40:00,38.52,38.61,38.52,38.59,89800.0,27.7736,27.8385,27.7736,27.8241,89800.0
2009-09-14 15:45:00,38.58,38.59,38.5,38.5,105200.0,27.8169,27.8241,27.7592,27.7592,105200.0
2009-09-14 15:50:00,38.5,38.52,38.46,38.51,178000.0,27.7592,27.7736,27.7303,27.7664,178000.0
2009-09-14 15:55:00,38.5,38.54,38.49,38.52,175400.0,27.7592,27.788,27.752,27.7736,175400.0
2009-09-15 09:30:00,38.79,39.06,38.69,38.99,253000.0,27.9683,28.1629,27.8962,28.1125,253000.0
2009-09-15 09:35:00,39.01,39.19,38.97,39.08,97200.0,28.1269,28.2567,28.0981,28.1774,97200.0
2009-09-15 09:40:00,39.08,39.21,39.05,39.15,73000.0,28.1774,28.2711,28.1557,28.2278,73000.0
2009-09-15 09:45:00,39.18,39.22,39.08,39.21,112600.0,28.2495,28.2783,28.1774,28.2711,112600.0
2009-09-15 09:50:00,39.22,39.25,39.13,39.16,130400.0,28.2783,28.2999,28.2134,28.235,130400.0
2009-09-15 09:55:00,39.18,39.23,39.12,39.23,65000.0,28.2495,28.2855,28.2062,28.2855,65000.0
2009-09-15 10:00:00,39.21,39.21,38.93,39.0,86800.0,28.2711,28.2711,28.0692,28.1197,86800.0
2009-09-15 10:05:00,39.01,39.19,38.98,39.16,54800.0,28.1269,28.2567,28.1053,28.235,54800.0
2009-09-15 10:10:00,39.19,39.2,38.97,38.97,44200.0,28.2567,28.2639,28.0981,28.0981,44200.0
2009-09-15 10:15:00,38.96,39.0,38.82,38.87,60000.0,28.0908,28.1197,27.9899,28.026,60000.0
2009-09-15 10:20:00,38.88,39.01,38.86,39.0,43600.0,28.0332,28.1269,28.0187,28.1197,43600.0
2009-09-15 10:25:00,38.99,39.1,38.98,38.99,41000.0,28.1125,28.1918,28.1053,28.1125,41000.0
2009-09-15 10:30:00,38.99,39.13,38.99,39.09,29200.0,28.1125,28.2134,28.1125,28.1846,29200.0
2009-09-15 10:35:00,39.1,39.15,39.06,39.06,40400.0,28.1918,28.2278,28.1629,28.1629,40400.0
2009-09-15 10:40:00,39.04,39.1,38.97,38.99,77000.0,28.1485,28.1918,28.0981,28.1125,77000.0
2009-09-15 10:45:00,38.98,39.02,38.97,39.01,77800.0,28.1053,28.1341,28.0981,28.1269,77800.0
2009-09-15 10:50:00,38.99,39.01,38.94,38.94,41400.0,28.1125,28.1269,28.0764,28.0764,41400.0
2009-09-15 10:55:00,38.93,39.13,38.91,39.11,74400.0,28.0692,28.2134,28.0548,28.199,74400.0
2009-09-15 11:00:00,39.13,39.21,39.12,39.15,105800.0,28.2134,28.2711,28.2062,28.2278,105800.0
2009-09-15 11:05:00,39.13,39.15,39.08,39.13,40800.0,28.2134,28.2278,28.1774,28.2134,40800.0
2009-09-15 11:10:00,39.13,39.18,39.13,39.14,48600.0,28.2134,28.2495,28.2134,28.2206,48600.0
2009-09-15 11:15:00,39.13,39.14,39.04,39.08,44600.0,28.2134,28.2206,28.1485,28.1774,44600.0
2009-09-15 11:20:00,39.08,39.13,39.06,39.13,22600.0,28.1774,28.2134,28.1629,28.2134,22600.0
2009-09-15 11:25:00,39.11,39.17,39.11,39.13,67400.0,28.199,28.2423,28.199,28.2134,67400.0
2009-09-15 11:30:00,39.15,39.16,39.07,39.08,77600.0,28.2278,28.235,28.1702,28.1774,77600.0
2009-09-15 11:35:00,39.1,39.16,39.1,39.13,73200.0,28.1918,28.235,28.1918,28.2134,73200.0
2009-09-15 11:40:00,39.11,39.18,39.1,39.15,58000.0,28.199,28.2495,28.1918,28.2278,58000.0
2009-09-15 11:45:00,39.15,39.32,39.15,39.32,65200.0,28.2278,28.3504,28.2278,28.3504,65200.0
2009-09-15 11:50:00,39.32,39.33,39.27,39.27,52600.0,28.3504,28.3576,28.3144,28.3144,52600.0
2009-09-15 11:55:00,39.27,39.38,39.25,39.38,69800.0,28.3144,28.3937,28.2999,28.3937,69800.0
2009-09-15 12:00:00,39.38,39.43,39.36,39.37,82800.0,28.3937,28.4297,28.3793,28.3865,82800.0
2009-09-15 12:05:00,39.37,39.47,39.37,39.47,58000.0,28.3865,28.4586,28.3865,28.4586,58000.0
2009-09-15 12:10:00,39.47,39.47,39.41,39.41,17000.0,28.4586,28.4586,28.4153,28.4153,17000.0
2009-09-15 12:15:00,39.4,39.44,39.38,39.44,37800.0,28.4081,28.4369,28.3937,28.4369,37800.0
2009-09-15 12:20:00,39.43,39.46,39.4,39.44,70400.0,28.4297,28.4514,28.4081,28.4369,70400.0
2009-09-15 12:25:00,39.46,39.5,39.44,39.47,57600.0,28.4514,28.4802,28.4369,28.4586,57600.0
2009-09-15 12:30:00,39.49,39.54,39.46,39.48,106000.0,28.473,28.509,28.4514,28.4658,106000.0
2009-09-15 12:35:00,39.48,39.49,39.45,39.49,26800.0,28.4658,28.473,28.4441,28.473,26800.0
2009-09-15 12:40:00,39.49,39.52,39.48,39.52,27800.0,28.473,28.4946,28.4658,28.4946,27800.0
2009-09-15 12:45:00,39.52,39.59,39.52,39.57,33200.0,28.4946,28.5451,28.4946,28.5307,33200.0
2009-09-15 12:50:00,39.58,39.63,39.58,39.62,24000.0,28.5379,28.5739,28.5379,28.5667,24000.0
2009-09-15 12:55:00,39.63,39.69,39.62,39.67,78600.0,28.5739,28.6172,28.5667,28.6028,78600.0
2009-09-15 13:00:00,39.67,39.7,39.63,39.67,87200.0,28.6028,28.6244,28.5739,28.6028,87200.0
2009-09-15 13:05:00,39.69,39.71,39.67,39.7,36800.0,28.6172,28.6316,28.6028,28.6244,36800.0
2009-09-15 13:10:00,39.7,39.72,39.68,39.69,83400.0,28.6244,28.6388,28.61,28.6172,83400.0
2009-09-15 13:15:00,39.7,39.74,39.68,39.7,90800.0,28.6244,28.6532,28.61,28.6244,90800.0
2009-09-15 13:20:00,39.69,39.74,39.67,39.73,63200.0,28.6172,28.6532,28.6028,28.646,63200.0
2009-09-15 13:25:00,39.73,39.74,39.65,39.68,56400.0,28.646,28.6532,28.5883,28.61,56400.0
2009-09-15 13:30:00,39.65,39.67,39.57,39.59,61000.0,28.5883,28.6028,28.5307,28.5451,61000.0
2009-09-15 13:35:00,39.59,39.63,39.56,39.63,48800.0,28.5451,28.5739,28.5235,28.5739,48800.0
2009-09-15 13:40:00,39.63,39.72,39.63,39.72,91200.0,28.5739,28.6388,28.5739,28.6388,91200.0
2009-09-15 13:45:00,39.72,39.77,39.71,39.73,144800.0,28.6388,28.6749,28.6316,28.646,144800.0
2009-09-15 13:50:00,39.74,39.8,39.74,39.79,76800.0,28.6532,28.6965,28.6532,28.6893,76800.0
2009-09-15 13:55:00,39.79,39.94,39.78,39.87,113600.0,28.6893,28.7974,28.6821,28.747,113600.0
2009-09-15 14:00:00,39.87,39.91,39.85,39.86,96600.0,28.747,28.7758,28.7325,28.7398,96600.0
2009-09-15 14:05:00,39.86,39.93,39.85,39.88,124800.0,28.7398,28.7902,28.7325,28.7542,124800.0
2009-09-15 14:10:00,39.88,39.94,39.88,39.93,59000.0,28.7542,28.7974,28.7542,28.7902,59000.0
2009-09-15 14:15:00,39.92,39.93,39.9,39.92,46800.0,28.783,28.7902,28.7686,28.783,46800.0
2009-09-15 14:20:00,39.94,39.96,39.88,39.88,71800.0,28.7974,28.8119,28.7542,28.7542,71800.0
2009-09-15 14:25:00,39.88,39.94,39.87,39.88,83000.0,28.7542,28.7974,28.747,28.7542,83000.0
2009-09-15 14:30:00,39.89,39.94,39.88,39.88,117000.0,28.7614,28.7974,28.7542,28.7542,117000.0
2009-09-15 14:35:00,39.88,39.93,39.82,39.89,172200.0,28.7542,28.7902,28.7109,28.7614,172200.0
2009-09-15 14:40:00,39.91,39.91,39.86,39.9,78600.0,28.7758,28.7758,28.7398,28.7686,78600.0
2009-09-15 14:45:00,39.91,39.93,39.85,39.89,111200.0,28.7758,28.7902,28.7325,28.7614,111200.0
2009-09-15 14:50:00,39.89,39.93,39.88,39.93,41800.0,28.7614,28.7902,28.7542,28.7902,41800.0
2009-09-15 14:55:00,39.92,39.98,39.91,39.94,104000.0,28.783,28.8263,28.7758,28.7974,104000.0
2009-09-15 15:00:00,39.93,39.93,39.87,39.9,97200.0,28.7902,28.7902,28.747,28.7686,97200.0
2009-09-15 15:05:00,39.9,39.94,39.88,39.93,57400.0,28.7686,28.7974,28.7542,28.7902,57400.0
2009-09-15 15:10:00,39.94,39.98,39.94,39.96,73200.0,28.7974,28.8263,28.7974,28.8119,73200.0
2009-09-15 15:15:00,39.96,39.99,39.95,39.99,68000.0,28.8119,28.8335,28.8047,28.8335,68000.0
2009-09-15 15:20:00,40.0,40.09,39.98,40.03,226400.0,28.8407,28.9056,28.8263,28.8623,226400.0
2009-09-15 15:25:00,40.03,40.09,39.97,39.98,93200.0,28.8623,28.9056,28.8191,28.8263,93200.0
2009-09-15 15:30:00,39.97,40.0,39.92,39.94,139200.0,28.8191,28.8407,28.783,28.7974,139200.0
2009-09-15 15:35:00,39.95,39.99,39.94,39.98,63600.0,28.8047,28.8335,28.7974,28.8263,63600.0
2009-09-15 15:40:00,39.98,39.99,39.84,39.87,133000.0,28.8263,28.8335,28.7253,28.747,133000.0
2009-09-15 15:45:00,39.86,39.92,39.82,39.92,218800.0,28.7398,28.783,28.7109,28.783,218800.0
2009-09-15 15:50:00,39.93,40.0,39.92,39.99,251800.0,28.7902,28.8407,28.783,28.8335,251800.0
2009-09-15 15:55:00,39.99,40.0,39.87,39.92,454400.0,28.8335,28.8407,28.747,28.783,454400.0
2009-09-16 09:30:00,40.31,40.31,40.13,40.18,134200.0,29.0642,29.0642,28.9344,28.9705,134200.0
2009-09-16 09:35:00,40.19,40.19,39.88,40.02,152400.0,28.9777,28.9777,28.7542,28.8551,152400.0
2009-09-16 09:40:00,39.99,40.09,39.88,40.06,60800.0,28.8335,28.9056,28.7542,28.884,60800.0
2009-09-16 09:45:00,40.05,40.09,39.99,40.04,77800.0,28.8768,28.9056,28.8335,28.8695,77800.0
2009-09-16 09:50:00,40.04,40.07,39.95,39.97,39000.0,28.8695,28.8912,28.8047,28.8191,39000.0
2009-09-16 09:55:00,39.96,40.08,39.96,40.04,69000.0,28.8119,28.8984,28.8119,28.8695,69000.0
2009-09-16 10:00:00,40.04,40.24,40.04,40.16,75400.0,28.8695,29.0137,28.8695,28.9561,75400.0
2009-09-16 10:05:00,40.16,40.44,40.15,40.42,150400.0,28.9561,29.158,28.9489,29.1435,150400.0
2009-09-16 10:10:00,40.42,40.42,40.32,40.33,34000.0,29.1435,29.1435,29.0714,29.0786,34000.0
2009-09-16 10:15:00,40.32,40.36,40.19,40.24,46800.0,29.0714,29.1003,28.9777,29.0137,46800.0
2009-09-16 10:20:00,40.23,40.25,40.07,40.15,82200.0,29.0065,29.021,28.8912,28.9489,82200.0
2009-09-16 10:25:00,40.15,40.23,40.12,40.19,48800.0,28.9489,29.0065,28.9272,28.9777,48800.0
2009-09-16 10:30:00,40.21,40.5,40.21,40.45,124000.0,28.9921,29.2012,28.9921,29.1652,124000.0
2009-09-16 10:35:00,40.43,40.47,40.38,40.42,44000.0,29.1507,29.1796,29.1147,29.1435,44000.0
2009-09-16 10:40:00,40.44,40.67,40.44,40.63,161400.0,29.158,29.3238,29.158,29.2949,161400.0
2009-09-16 10:45:00,40.63,40.81,40.62,40.74,146000.0,29.2949,29.4247,29.2877,29.3743,146000.0
2009-09-16 10:50:00,40.75,40.92,40.74,40.92,78400.0,29.3815,29.504,29.3743,29.504,78400.0
2009-09-16 10:55:00,40.91,40.98,40.83,40.85,84000.0,29.4968,29.5473,29.4391,29.4536,84000.0
2009-09-16 11:00:00,40.87,40.95,40.85,40.85,68600.0,29.468,29.5257,29.4536,29.4536,68600.0
2009-09-16 11:05:00,40.86,40.88,40.7,40.76,204600.0,29.4608,29.4752,29.3454,29.3887,204600.0
2009-09-16 11:10:00,40.76,40.79,40.72,40.78,35200.0,29.3887,29.4103,29.3598,29.4031,35200.0
2009-09-16 11:15:00,40.77,40.79,40.71,40.77,32200.0,29.3959,29.4103,29.3526,29.3959,32200.0
2009-09-16 11:20:00,40.77,40.77,40.6,40.61,60800.0,29.3959,29.3959,29.2733,29.2805,60800.0
2009-09-16 11:25:00,40.63,40.76,40.62,40.74,40200.0,29.2949,29.3887,29.2877,29.3743,40200.0
2009-09-16 11:30:00,40.75,40.9,40.73,40.9,33200.0,29.3815,29.4896,29.367,29.4896,33200.0
2009-09-16 11:35:00,40.9,40.93,40.88,40.91,23800.0,29.4896,29.5112,29.4752,29.4968,23800.0
2009-09-16 11:40:00,40.92,40.94,40.85,40.93,69600.0,29.504,29.5185,29.4536,29.5112,69600.0
2009-09-16 11:45:00,40.93,40.97,40.85,40.85,54400.0,29.5112,29.5401,29.4536,29.4536,54400.0
2009-09-16 11:50:00,40.85,40.92,40.85,40.88,29000.0,29.4536,29.504,29.4536,29.4752,29000.0
2009-09-16 11:55:00,40.89,40.96,40.89,40.94,22200.0,29.4824,29.5329,29.4824,29.5185,22200.0
2009-09-16 12:00:00,40.94,41.04,40.91,41.02,44200.0,29.5185,29.5906,29.4968,29.5761,44200.0
2009-09-16 12:05:00,41.02,41.05,41.0,41.0,51600.0,29.5761,29.5978,29.5617,29.5617,51600.0
2009-09-16 12:10:00,41.01,41.05,41.0,41.01,79200.0,29.5689,29.5978,29.5617,29.5689,79200.0
2009-09-16 12:15:00,41.02,41.13,41.0,41.11,72200.0,29.5761,29.6555,29.5617,29.641,72200.0
2009-09-16 12:20:00,41.1,41.17,41.1,41.17,70800.0,29.6338,29.6843,29.6338,29.6843,70800.0
2009-09-16 12:25:00,41.16,41.22,41.1,41.12,58800.0,29.6771,29.7203,29.6338,29.6482,58800.0
2009-09-16 12:30:00,41.13,41.14,41.04,41.09,63800.0,29.6555,29.6627,29.5906,29.6266,63800.0
2009-09-16 12:35:00,41.08,41.17,41.08,41.16,32400.0,29.6194,29.6843,29.6194,29.6771,32400.0
2009-09-16 12:40:00,41.16,41.21,41.16,41.2,36400.0,29.6771,29.7131,29.6771,29.7059,36400.0
2009-09-16 12:45:00,41.2,41.27,41.2,41.26,44000.0,29.7059,29.7564,29.7059,29.7492,44000.0
2009-09-16 12:50:00,41.27,41.27,41.23,41.24,63000.0,29.7564,29.7564,29.7276,29.7348,63000.0
2009-09-16 12:55:00,41.23,41.24,41.19,41.24,39600.0,29.7276,29.7348,29.6987,29.7348,39600.0
2009-09-16 13:00:00,41.22,41.33,41.22,41.32,48200.0,29.7203,29.7997,29.7203,29.7924,48200.0
2009-09-16 13:05:00,41.32,41.35,41.31,41.32,53000.0,29.7924,29.8141,29.7852,29.7924,53000.0
2009-09-16 13:10:00,41.31,41.36,41.28,41.36,39600.0,29.7852,29.8213,29.7636,29.8213,39600.0
2009-09-16 13:15:00,41.35,41.38,41.31,41.37,37000.0,29.8141,29.8357,29.7852,29.8285,37000.0
2009-09-16 13:20:00,41.38,41.46,41.38,41.42,57000.0,29.8357,29.8934,29.8357,29.8645,57000.0
2009-09-16 13:25:00,41.43,41.43,41.35,41.38,26800.0,29.8718,29.8718,29.8141,29.8357,26800.0
2009-09-16 13:30:00,41.38,41.38,41.33,41.33,43200.0,29.8357,29.8357,29.7997,29.7997,43200.0
2009-09-16 13:35:00,41.33,41.35,41.27,41.27,45600.0,29.7997,29.8141,29.7564,29.7564,45600.0
2009-09-16 13:40:00,41.27,41.31,41.24,41.31,46800.0,29.7564,29.7852,29.7348,29.7852,46800.0
2009-09-16 13:45:00,41.31,41.43,41.3,41.41,113400.0,29.7852,29.8718,29.778,29.8573,113400.0
2009-09-16 13:50:00,41.43,41.43,41.34,41.35,51600.0,29.8718,29.8718,29.8069,29.8141,51600.0
2009-09-16 13:55:00,41.35,41.44,41.35,41.42,48000.0,29.8141,29.879,29.8141,29.8645,48000.0
2009-09-16 14:00:00,41.43,41.48,41.41,41.48,49600.0,29.8718,29.9078,29.8573,29.9078,49600.0
2009-09-16 14:05:00,41.48,41.55,41.46,41.47,83400.0,29.9078,29.9583,29.8934,29.9006,83400.0
2009-09-16 14:10:00,41.47,41.47,41.41,41.44,46800.0,29.9006,29.9006,29.8573,29.879,46800.0
2009-09-16 14:15:00,41.44,41.52,41.44,41.49,40000.0,29.879,29.9366,29.879,29.915,40000.0
2009-09-16 14:20:00,41.49,41.54,41.46,41.52,53800.0,29.915,29.9511,29.8934,29.9366,53800.0
2009-09-16 14:25:00,41.52,41.54,41.46,41.49,68000.0,29.9366,29.9511,29.8934,29.915,68000.0
2009-09-16 14:30:00,41.48,41.55,41.48,41.49,136400.0,29.9078,29.9583,29.9078,29.915,136400.0
2009-09-16 14:35:00,41.49,41.55,41.48,41.55,83000.0,29.915,29.9583,29.9078,29.9583,83000.0
2009-09-16 14:40:00,41.55,41.61,41.54,41.54,73400.0,29.9583,30.0015,29.9511,29.9511,73400.0
2009-09-16 14:45:00,41.55,41.59,41.51,41.58,44400.0,29.9583,29.9871,29.9294,29.9799,44400.0
2009-09-16 14:50:00,41.57,41.63,41.49,41.52,77800.0,29.9727,30.016,29.915,29.9366,77800.0
2009-09-16 14:55:00,41.52,41.52,41.48,41.49,102000.0,29.9366,29.9366,29.9078,29.915,102000.0
2009-09-16 15:00:00,41.48,41.5,41.41,41.42,119200.0,29.9078,29.9222,29.8573,29.8645,119200.0
2009-09-16 15:05:00,41.43,41.44,41.38,41.39,38400.0,29.8718,29.879,29.8357,29.8429,38400.0
2009-09-16 15:10:00,41.39,41.43,41.38,41.43,42200.0,29.8429,29.8718,29.8357,29.8718,42200.0
2009-09-16 15:15:00,41.43,41.46,41.42,41.46,43000.0,29.8718,29.8934,29.8645,29.8934,43000.0
2009-09-16 15:20:00,41.46,41.49,41.45,41.48,71600.0,29.8934,29.915,29.8862,29.9078,71600.0
2009-09-16 15:25:00,41.47,41.47,41.43,41.45,53200.0,29.9006,29.9006,29.8718,29.8862,53200.0
2009-09-16 15:30:00,41.46,41.47,41.39,41.45,65000.0,29.8934,29.9006,29.8429,29.8862,65000.0
2009-09-16 15:35:00,41.45,41.48,41.44,41.46,47400.0,29.8862,29.9078,29.879,29.8934,47400.0
2009-09-16 15:40:00,41.47,41.48,41.42,41.44,101000.0,29.9006,29.9078,29.8645,29.879,101000.0
2009-09-16 15:45:00,41.44,41.58,41.43,41.54,135800.0,29.879,29.9799,29.8718,29.9511,135800.0
2009-09-16 15:50:00,41.54,41.62,41.54,41.6,217000.0,29.9511,30.0088,29.9511,29.9943,217000.0
2009-09-16 15:55:00,41.6,41.64,41.53,41.61,437000.0,29.9943,30.0232,29.9439,30.0015,437000.0
2009-09-17 09:30:00,41.52,42.14,41.26,41.84,435600.0,29.9366,30.3837,29.7492,30.1674,435600.0
2009-09-17 09:35:00,41.84,41.89,41.57,41.57,148400.0,30.1674,30.2034,29.9727,29.9727,148400.0
2009-09-17 09:40:00,41.58,41.74,41.49,41.55,177600.0,29.9799,30.0953,29.915,29.9583,177600.0
2009-09-17 09:45:00,41.54,41.71,41.54,41.56,133400.0,29.9511,30.0736,29.9511,29.9655,133400.0
2009-09-17 09:50:00,41.57,41.83,41.56,41.81,119000.0,29.9727,30.1602,29.9655,30.1457,119000.0
2009-09-17 09:55:00,41.79,41.95,41.72,41.94,97200.0,30.1313,30.2467,30.0809,30.2395,97200.0
2009-09-17 10:00:00,41.95,42.12,41.8,41.84,171200.0,30.2467,30.3693,30.1385,30.1674,171200.0
2009-09-17 10:05:00,41.87,41.94,41.77,41.89,65800.0,30.189,30.2395,30.1169,30.2034,65800.0
2009-09-17 10:10:00,41.88,41.92,41.7,41.91,56200.0,30.1962,30.2251,30.0664,30.2178,56200.0
2009-09-17 10:15:00,41.91,41.91,41.76,41.8,65600.0,30.2178,30.2178,30.1097,30.1385,65600.0
2009-09-17 10:20:00,41.79,41.83,41.7,41.72,69200.0,30.1313,30.1602,30.0664,30.0809,69200.0
2009-09-17 10:25:00,41.72,41.72,41.55,41.6,73600.0,30.0809,30.0809,29.9583,29.9943,73600.0
2009-09-17 10:30:00,41.64,41.9,41.62,41.77,259800.0,30.0232,30.2106,30.0088,30.1169,259800.0
2009-09-17 10:35:00,41.79,41.93,41.68,41.7,199400.0,30.1313,30.2323,30.052,30.0664,199400.0
2009-09-17 10:40:00,41.71,41.71,41.6,41.65,49000.0,30.0736,30.0736,29.9943,30.0304,49000.0
2009-09-17 10:45:00,41.62,41.74,41.62,41.7,36800.0,30.0088,30.0953,30.0088,30.0664,36800.0
2009-09-17 10:50:00,41.69,41.79,41.62,41.68,80000.0,30.0592,30.1313,30.0088,30.052,80000.0
2009-09-17 10:55:00,41.67,41.69,41.6,41.63,42400.0,30.0448,30.0592,29.9943,30.016,42400.0
2009-09-17 11:00:00,41.62,41.63,41.47,41.49,69600.0,30.0088,30.016,29.9006,29.915,69600.0
2009-09-17 11:05:00,41.49,41.58,41.44,41.58,61600.0,29.915,29.9799,29.879,29.9799,61600.0
2009-09-17 11:10:00,41.56,41.57,41.5,41.52,53800.0,29.9655,29.9727,29.9222,29.9366,53800.0
2009-09-17 11:15:00,41.52,41.63,41.52,41.6,34000.0,29.9366,30.016,29.9366,29.9943,34000.0
2009-09-17 11:20:00,41.61,41.63,41.57,41.61,40000.0,30.0015,30.016,29.9727,30.0015,40000.0
2009-09-17 11:25:00,41.62,41.7,41.59,41.63,60200.0,30.0088,30.0664,29.9871,30.016,60200.0
2009-09-17 11:30:00,41.63,41.63,41.52,41.52,54800.0,30.016,30.016,29.9366,29.9366,54800.0
2009-09-17 11:35:00,41.52,41.6,41.45,41.53,78000.0,29.9366,29.9943,29.8862,29.9439,78000.0
2009-09-17 11:40:00,41.52,41.53,41.48,41.49,128400.0,29.9366,29.9439,29.9078,29.915,128400.0
2009-09-17 11:45:00,41.48,41.52,41.41,41.41,40600.0,29.9078,29.9366,29.8573,29.8573,40600.0
2009-09-17 11:50:00,41.41,41.44,41.33,41.39,121200.0,29.8573,29.879,29.7997,29.8429,121200.0
2009-09-17 11:55:00,41.38,41.38,41.3,41.33,57000.0,29.8357,29.8357,29.778,29.7997,57000.0
2009-09-17 12:00:00,41.32,41.41,41.27,41.28,56600.0,29.7924,29.8573,29.7564,29.7636,56600.0
2009-09-17 12:05:00,41.27,41.32,41.24,41.26,102800.0,29.7564,29.7924,29.7348,29.7492,102800.0
2009-09-17 12:10:00,41.26,41.27,41.1,41.13,115600.0,29.7492,29.7564,29.6338,29.6555,115600.0
2009-09-17 12:15:00,41.12,41.24,41.1,41.1,59800.0,29.6482,29.7348,29.6338,29.6338,59800.0
2009-09-17 12:20:00,41.1,41.12,41.06,41.12,24400.0,29.6338,29.6482,29.605,29.6482,24400.0
2009-09-17 12:25:00,41.14,41.35,41.13,41.32,23400.0,29.6627,29.8141,29.6555,29.7924,23400.0
2009-09-17 12:30:00,41.31,41.36,41.25,41.31,23800.0,29.7852,29.8213,29.742,29.7852,23800.0
2009-09-17 12:35:00,41.29,41.31,41.24,41.27,12000.0,29.7708,29.7852,29.7348,29.7564,12000.0
2009-09-17 12:40:00,41.27,41.27,41.19,41.21,49400.0,29.7564,29.7564,29.6987,29.7131,49400.0
2009-09-17 12:45:00,41.21,41.23,41.09,41.13,174800.0,29.7131,29.7276,29.6266,29.6555,174800.0
2009-09-17 12:50:00,41.13,41.18,41.13,41.13,62200.0,29.6555,29.6915,29.6555,29.6555,62200.0
2009-09-17 12:55:00,41.15,41.17,41.12,41.14,38600.0,29.6699,29.6843,29.6482,29.6627,38600.0
2009-09-17 13:00:00,41.13,41.26,41.13,41.13,76400.0,29.6555,29.7492,29.6555,29.6555,76400.0
2009-09-17 13:05:00,41.13,41.18,41.12,41.14,124400.0,29.6555,29.6915,29.6482,29.6627,124400.0
2009-09-17 13:10:00,41.15,41.24,41.12,41.18,108200.0,29.6699,29.7348,29.6482,29.6915,108200.0
2009-09-17 13:15:00,41.18,41.2,41.1,41.13,46000.0,29.6915,29.7059,29.6338,29.6555,46000.0
2009-09-17 13:20:00,41.13,41.15,41.09,41.12,85200.0,29.6555,29.6699,29.6266,29.6482,85200.0
2009-09-17 13:25:00,41.1,41.12,40.97,41.03,80600.0,29.6338,29.6482,29.5401,29.5834,80600.0
2009-09-17 13:30:00,41.04,41.18,41.0,41.16,32600.0,29.5906,29.6915,29.5617,29.6771,32600.0
2009-09-17 13:35:00,41.15,41.16,41.08,41.11,49600.0,29.6699,29.6771,29.6194,29.641,49600.0
2009-09-17 13:40:00,41.1,41.15,41.06,41.15,65800.0,29.6338,29.6699,29.605,29.6699,65800.0
2009-09-17 13:45:00,41.13,41.33,41.13,41.32,48600.0,29.6555,29.7997,29.6555,29.7924,48600.0
2009-09-17 13:50:00,41.3,41.35,41.29,41.29,21200.0,29.778,29.8141,29.7708,29.7708,21200.0
2009-09-17 13:55:00,41.3,41.37,41.27,41.32,41800.0,29.778,29.8285,29.7564,29.7924,41800.0
2009-09-17 14:00:00,41.31,41.32,41.24,41.3,48600.0,29.7852,29.7924,29.7348,29.778,48600.0
2009-09-17 14:05:00,41.3,41.33,41.27,41.28,39400.0,29.778,29.7997,29.7564,29.7636,39400.0
2009-09-17 14:10:00,41.3,41.35,41.3,41.33,48800.0,29.778,29.8141,29.778,29.7997,48800.0
2009-09-17 14:15:00,41.35,41.41,41.32,41.33,42000.0,29.8141,29.8573,29.7924,29.7997,42000.0
2009-09-17 14:20:00,41.33,41.35,41.29,41.29,31000.0,29.7997,29.8141,29.7708,29.7708,31000.0
2009-09-17 14:25:00,41.29,41.32,41.22,41.24,28400.0,29.7708,29.7924,29.7203,29.7348,28400.0
2009-09-17 14:30:00,41.26,41.28,41.22,41.24,17000.0,29.7492,29.7636,29.7203,29.7348,17000.0
2009-09-17 14:35:00,41.25,41.31,41.24,41.29,43400.0,29.742,29.7852,29.7348,29.7708,43400.0
2009-09-17 14:40:00,41.28,41.36,41.27,41.36,57400.0,29.7636,29.8213,29.7564,29.8213,57400.0
2009-09-17 14:45:00,41.35,41.41,41.32,41.38,40200.0,29.8141,29.8573,29.7924,29.8357,40200.0
2009-09-17 14:50:00,41.38,41.45,41.38,41.43,30400.0,29.8357,29.8862,29.8357,29.8718,30400.0
2009-09-17 14:55:00,41.44,41.48,41.4,41.47,51800.0,29.879,29.9078,29.8501,29.9006,51800.0
2009-09-17 15:00:00,41.45,41.48,41.44,41.46,90400.0,29.8862,29.9078,29.879,29.8934,90400.0
2009-09-17 15:05:00,41.46,41.48,41.43,41.46,37800.0,29.8934,29.9078,29.8718,29.8934,37800.0
2009-09-17 15:10:00,41.46,41.49,41.45,41.45,42400.0,29.8934,29.915,29.8862,29.8862,42400.0
2009-09-17 15:15:00,41.45,41.45,41.31,41.35,68800.0,29.8862,29.8862,29.7852,29.8141,68800.0
2009-09-17 15:20:00,41.36,41.49,41.32,41.44,65000.0,29.8213,29.915,29.7924,29.879,65000.0
2009-09-17 15:25:00,41.43,41.47,41.35,41.38,27400.0,29.8718,29.9006,29.8141,29.8357,27400.0
2009-09-17 15:30:00,41.38,41.4,41.37,41.37,36400.0,29.8357,29.8501,29.8285,29.8285,36400.0
2009-09-17 15:35:00,41.36,41.43,41.33,41.41,63400.0,29.8213,29.8718,29.7997,29.8573,63400.0
2009-09-17 15:40:00,41.41,41.44,41.29,41.31,93400.0,29.8573,29.879,29.7708,29.7852,93400.0
2009-09-17 15:45:00,41.32,41.32,41.24,41.25,155400.0,29.7924,29.7924,29.7348,29.742,155400.0
2009-09-17 15:50:00,41.25,41.27,41.22,41.23,197000.0,29.742,29.7564,29.7203,29.7276,197000.0
2009-09-17 15:55:00,41.23,41.35,41.2,41.29,324400.0,29.7276,29.8141,29.7059,29.7708,324400.0
2009-09-18 09:30:00,41.56,41.62,41.41,41.42,673400.0,29.9655,30.0088,29.8573,29.8645,673400.0
2009-09-18 09:35:00,41.45,41.51,41.27,41.27,57800.0,29.8862,29.9294,29.7564,29.7564,57800.0
2009-09-18 09:40:00,41.27,41.35,41.09,41.35,56200.0,29.7564,29.8141,29.6266,29.8141,56200.0
2009-09-18 09:45:00,41.35,41.41,41.24,41.25,103400.0,29.8141,29.8573,29.7348,29.742,103400.0
2009-09-18 09:50:00,41.24,41.26,40.9,40.99,94200.0,29.7348,29.7492,29.4896,29.5545,94200.0
2009-09-18 09:55:00,40.99,40.99,40.82,40.82,63800.0,29.5545,29.5545,29.4319,29.4319,63800.0
2009-09-18 10:00:00,40.8,40.82,40.67,40.8,87600.0,29.4175,29.4319,29.3238,29.4175,87600.0
2009-09-18 10:05:00,40.76,40.76,40.6,40.63,47000.0,29.3887,29.3887,29.2733,29.2949,47000.0
2009-09-18 10:10:00,40.63,40.67,40.56,40.62,59600.0,29.2949,29.3238,29.2445,29.2877,59600.0
2009-09-18 10:15:00,40.62,40.68,40.6,40.66,44400.0,29.2877,29.331,29.2733,29.3166,44400.0
2009-09-18 10:20:00,40.67,40.74,40.67,40.72,41000.0,29.3238,29.3743,29.3238,29.3598,41000.0
2009-09-18 10:25:00,40.73,40.73,40.63,40.67,50000.0,29.367,29.367,29.2949,29.3238,50000.0
2009-09-18 10:30:00,40.67,40.8,40.63,40.77,57400.0,29.3238,29.4175,29.2949,29.3959,57400.0
2009-09-18 10:35:00,40.8,40.81,40.7,40.7,45600.0,29.4175,29.4247,29.3454,29.3454,45600.0
2009-09-18 10:40:00,40.72,40.78,40.71,40.78,28400.0,29.3598,29.4031,29.3526,29.4031,28400.0
2009-09-18 10:45:00,40.76,40.76,40.62,40.63,41000.0,29.3887,29.3887,29.2877,29.2949,41000.0
2009-09-18 10:50:00,40.65,40.7,40.59,40.69,46600.0,29.3094,29.3454,29.2661,29.3382,46600.0
2009-09-18 10:55:00,40.7,40.7,40.62,40.66,37400.0,29.3454,29.3454,29.2877,29.3166,37400.0
2009-09-18 11:00:00,40.65,40.77,40.65,40.73,28400.0,29.3094,29.3959,29.3094,29.367,28400.0
2009-09-18 11:05:00,40.75,40.76,40.69,40.71,40200.0,29.3815,29.3887,29.3382,29.3526,40200.0
2009-09-18 11:10:00,40.73,40.77,40.72,40.74,12400.0,29.367,29.3959,29.3598,29.3743,12400.0
2009-09-18 11:15:00,40.74,40.74,40.59,40.64,41400.0,29.3743,29.3743,29.2661,29.3022,41400.0
2009-09-18 11:20:00,40.63,40.69,40.62,40.65,19000.0,29.2949,29.3382,29.2877,29.3094,19000.0
2009-09-18 11:25:00,40.65,40.65,40.54,40.57,15600.0,29.3094,29.3094,29.2301,29.2517,15600.0
2009-09-18 11:30:00,40.57,40.65,40.56,40.6,28800.0,29.2517,29.3094,29.2445,29.2733,28800.0
2009-09-18 11:35:00,40.63,40.65,40.57,40.65,24400.0,29.2949,29.3094,29.2517,29.3094,24400.0
2009-09-18 11:40:00,40.65,40.7,40.6,40.6,24400.0,29.3094,29.3454,29.2733,29.2733,24400.0
2009-09-18 11:45:00,40.57,40.58,40.42,40.47,92800.0,29.2517,29.2589,29.1435,29.1796,92800.0
2009-09-18 11:50:00,40.47,40.51,40.45,40.51,23000.0,29.1796,29.2084,29.1652,29.2084,23000.0
2009-09-18 11:55:00,40.51,40.54,40.47,40.47,13200.0,29.2084,29.2301,29.1796,29.1796,13200.0
2009-09-18 12:00:00,40.48,40.52,40.45,40.5,25400.0,29.1868,29.2156,29.1652,29.2012,25400.0
2009-09-18 12:05:00,40.52,40.55,40.49,40.55,24600.0,29.2156,29.2373,29.194,29.2373,24600.0
2009-09-18 12:10:00,40.56,40.69,40.55,40.67,35600.0,29.2445,29.3382,29.2373,29.3238,35600.0
2009-09-18 12:15:00,40.65,40.76,40.65,40.75,38000.0,29.3094,29.3887,29.3094,29.3815,38000.0
2009-09-18 12:20:00,40.73,40.74,40.68,40.7,8600.0,29.367,29.3743,29.331,29.3454,8600.0
2009-09-18 12:25:00,40.71,40.72,40.65,40.68,15000.0,29.3526,29.3598,29.3094,29.331,15000.0
2009-09-18 12:30:00,40.68,40.77,40.65,40.77,23200.0,29.331,29.3959,29.3094,29.3959,23200.0
2009-09-18 12:35:00,40.75,40.77,40.73,40.77,19000.0,29.3815,29.3959,29.367,29.3959,19000.0
2009-09-18 12:40:00,40.77,40.82,40.77,40.8,31600.0,29.3959,29.4319,29.3959,29.4175,31600.0
2009-09-18 12:45:00,40.8,40.81,40.76,40.76,9200.0,29.4175,29.4247,29.3887,29.3887,9200.0
2009-09-18 12:50:00,40.76,40.8,40.74,40.76,13200.0,29.3887,29.4175,29.3743,29.3887,13200.0
2009-09-18 12:55:00,40.77,40.83,40.76,40.83,27600.0,29.3959,29.4391,29.3887,29.4391,27600.0
2009-09-18 13:00:00,40.83,40.85,40.8,40.83,38200.0,29.4391,29.4536,29.4175,29.4391,38200.0
2009-09-18 13:05:00,40.83,40.83,40.8,40.81,20800.0,29.4391,29.4391,29.4175,29.4247,20800.0
2009-09-18 13:10:00,40.83,40.83,40.8,40.8,19200.0,29.4391,29.4391,29.4175,29.4175,19200.0
2009-09-18 13:15:00,40.81,40.82,40.8,40.82,34400.0,29.4247,29.4319,29.4175,29.4319,34400.0
2009-09-18 13:20:00,40.81,40.82,40.8,40.82,26400.0,29.4247,29.4319,29.4175,29.4319,26400.0
2009-09-18 13:25:00,40.82,40.88,40.82,40.87,20800.0,29.4319,29.4752,29.4319,29.468,20800.0
2009-09-18 13:30:00,40.85,40.88,40.82,40.82,26400.0,29.4536,29.4752,29.4319,29.4319,26400.0
2009-09-18 13:35:00,40.84,40.88,40.82,40.84,33000.0,29.4464,29.4752,29.4319,29.4464,33000.0
2009-09-18 13:40:00,40.84,40.88,40.82,40.88,8000.0,29.4464,29.4752,29.4319,29.4752,8000.0
2009-09-18 13:45:00,40.88,40.94,40.88,40.91,51400.0,29.4752,29.5185,29.4752,29.4968,51400.0
2009-09-18 13:50:00,40.9,40.94,40.9,40.92,44200.0,29.4896,29.5185,29.4896,29.504,44200.0
2009-09-18 13:55:00,40.94,40.96,40.92,40.92,31800.0,29.5185,29.5329,29.504,29.504,31800.0
2009-09-18 14:00:00,40.93,40.95,40.89,40.94,48600.0,29.5112,29.5257,29.4824,29.5185,48600.0
2009-09-18 14:05:00,40.94,40.97,40.9,40.94,50000.0,29.5185,29.5401,29.4896,29.5185,50000.0
2009-09-18 14:10:00,40.93,40.95,40.91,40.92,20400.0,29.5112,29.5257,29.4968,29.504,20400.0
2009-09-18 14:15:00,40.93,41.0,40.91,40.99,52600.0,29.5112,29.5617,29.4968,29.5545,52600.0
2009-09-18 14:20:00,40.99,41.02,40.96,40.99,47400.0,29.5545,29.5761,29.5329,29.5545,47400.0
2009-09-18 14:25:00,40.98,41.01,40.92,40.95,29800.0,29.5473,29.5689,29.504,29.5257,29800.0
2009-09-18 14:30:00,40.94,40.95,40.86,40.9,52400.0,29.5185,29.5257,29.4608,29.4896,52400.0
2009-09-18 14:35:00,40.9,40.91,40.85,40.88,16000.0,29.4896,29.4968,29.4536,29.4752,16000.0
2009-09-18 14:40:00,40.87,40.88,40.82,40.85,19600.0,29.468,29.4752,29.4319,29.4536,19600.0
2009-09-18 14:45:00,40.86,40.88,40.84,40.86,22400.0,29.4608,29.4752,29.4464,29.4608,22400.0
2009-09-18 14:50:00,40.86,40.88,40.79,40.82,47200.0,29.4608,29.4752,29.4103,29.4319,47200.0
2009-09-18 14:55:00,40.81,40.82,40.8,40.81,38200.0,29.4247,29.4319,29.4175,29.4247,38200.0
2009-09-18 15:00:00,40.8,40.9,40.8,40.9,28600.0,29.4175,29.4896,29.4175,29.4896,28600.0
2009-09-18 15:05:00,40.88,40.9,40.83,40.84,45400.0,29.4752,29.4896,29.4391,29.4464,45400.0
2009-09-18 15:10:00,40.85,40.95,40.85,40.94,63200.0,29.4536,29.5257,29.4536,29.5185,63200.0
2009-09-18 15:15:00,40.93,40.94,40.9,40.91,22200.0,29.5112,29.5185,29.4896,29.4968,22200.0
2009-09-18 15:20:00,40.9,40.94,40.9,40.93,31000.0,29.4896,29.5185,29.4896,29.5112,31000.0
2009-09-18 15:25:00,40.94,40.99,40.91,40.93,24000.0,29.5185,29.5545,29.4968,29.5112,24000.0
2009-09-18 15:30:00,40.92,40.97,40.9,40.92,37800.0,29.504,29.5401,29.4896,29.504,37800.0
2009-09-18 15:35:00,40.91,40.94,40.87,40.87,36400.0,29.4968,29.5185,29.468,29.468,36400.0
2009-09-18 15:40:00,40.88,41.01,40.87,40.98,138400.0,29.4752,29.5689,29.468,29.5473,138400.0
2009-09-18 15:45:00,40.98,41.04,40.97,41.02,95800.0,29.5473,29.5906,29.5401,29.5761,95800.0
2009-09-18 15:50:00,41.02,41.04,40.94,40.94,158200.0,29.5761,29.5906,29.5185,29.5185,158200.0
2009-09-18 15:55:00,40.94,40.97,40.89,40.9,179400.0,29.5185,29.5401,29.4824,29.4896,179400.0
2009-09-21 09:30:00,40.16,40.16,39.76,39.93,99800.0,28.9561,28.9561,28.6677,28.7902,99800.0
2009-09-21 09:35:00,39.93,40.12,39.85,39.98,118000.0,28.7902,28.9272,28.7325,28.8263,118000.0
2009-09-21 09:40:00,39.99,40.41,39.96,40.39,97600.0,28.8335,29.1363,28.8119,29.1219,97600.0
2009-09-21 09:45:00,40.38,40.41,40.24,40.27,89800.0,29.1147,29.1363,29.0137,29.0354,89800.0
2009-09-21 09:50:00,40.27,40.3,40.14,40.2,91200.0,29.0354,29.057,28.9416,28.9849,91200.0
2009-09-21 09:55:00,40.2,40.2,39.94,40.15,89600.0,28.9849,28.9849,28.7974,28.9489,89600.0
2009-09-21 10:00:00,40.15,40.26,40.08,40.19,66000.0,28.9489,29.0282,28.8984,28.9777,66000.0
2009-09-21 10:05:00,40.17,40.2,40.1,40.11,65800.0,28.9633,28.9849,28.9128,28.92,65800.0
2009-09-21 10:10:00,40.13,40.23,40.07,40.17,70600.0,28.9344,29.0065,28.8912,28.9633,70600.0
2009-09-21 10:15:00,40.17,40.32,40.13,40.24,85000.0,28.9633,29.0714,28.9344,29.0137,85000.0
2009-09-21 10:20:00,40.24,40.4,40.23,40.38,64000.0,29.0137,29.1291,29.0065,29.1147,64000.0
2009-09-21 10:25:00,40.38,40.4,40.26,40.31,39400.0,29.1147,29.1291,29.0282,29.0642,39400.0
2009-09-21 10:30:00,40.31,40.33,40.17,40.25,54400.0,29.0642,29.0786,28.9633,29.021,54400.0
2009-09-21 10:35:00,40.25,40.27,40.16,40.27,76200.0,29.021,29.0354,28.9561,29.0354,76200.0
2009-09-21 10:40:00,40.25,40.33,40.23,40.28,40800.0,29.021,29.0786,29.0065,29.0426,40800.0
2009-09-21 10:45:00,40.32,40.48,40.28,40.45,32000.0,29.0714,29.1868,29.0426,29.1652,32000.0
2009-09-21 10:50:00,40.45,40.47,40.4,40.41,19400.0,29.1652,29.1796,29.1291,29.1363,19400.0
2009-09-21 10:55:00,40.43,40.43,40.34,40.4,58800.0,29.1507,29.1507,29.0858,29.1291,58800.0
2009-09-21 11:00:00,40.38,40.43,40.34,40.34,27000.0,29.1147,29.1507,29.0858,29.0858,27000.0
2009-09-21 11:05:00,40.34,40.54,40.32,40.54,31600.0,29.0858,29.2301,29.0714,29.2301,31600.0
2009-09-21 11:10:00,40.53,40.58,40.49,40.53,31000.0,29.2228,29.2589,29.194,29.2228,31000.0
2009-09-21 11:15:00,40.54,40.64,40.52,40.55,61800.0,29.2301,29.3022,29.2156,29.2373,61800.0
2009-09-21 11:20:00,40.55,40.6,40.51,40.58,39000.0,29.2373,29.2733,29.2084,29.2589,39000.0
2009-09-21 11:25:00,40.6,40.7,40.6,40.6,19200.0,29.2733,29.3454,29.2733,29.2733,19200.0
2009-09-21 11:30:00,40.6,40.65,40.51,40.53,73000.0,29.2733,29.3094,29.2084,29.2228,73000.0
2009-09-21 11:35:00,40.52,40.62,40.52,40.56,55000.0,29.2156,29.2877,29.2156,29.2445,55000.0
2009-09-21 11:40:00,40.56,40.57,40.49,40.52,31600.0,29.2445,29.2517,29.194,29.2156,31600.0
2009-09-21 11:45:00,40.52,40.63,40.52,40.52,27400.0,29.2156,29.2949,29.2156,29.2156,27400.0
2009-09-21 11:50:00,40.55,40.55,40.48,40.49,72800.0,29.2373,29.2373,29.1868,29.194,72800.0
2009-09-21 11:55:00,40.49,40.54,40.49,40.52,33200.0,29.194,29.2301,29.194,29.2156,33200.0
2009-09-21 12:00:00,40.52,40.54,40.49,40.51,22200.0,29.2156,29.2301,29.194,29.2084,22200.0
2009-09-21 12:05:00,40.52,40.52,40.46,40.46,27600.0,29.2156,29.2156,29.1724,29.1724,27600.0
2009-09-21 12:10:00,40.47,40.48,40.4,40.44,26200.0,29.1796,29.1868,29.1291,29.158,26200.0
2009-09-21 12:15:00,40.44,40.47,40.29,40.3,24400.0,29.158,29.1796,29.0498,29.057,24400.0
2009-09-21 12:20:00,40.31,40.44,40.31,40.4,25800.0,29.0642,29.158,29.0642,29.1291,25800.0
2009-09-21 12:25:00,40.4,40.43,40.36,40.38,25000.0,29.1291,29.1507,29.1003,29.1147,25000.0
2009-09-21 12:30:00,40.4,40.43,40.38,40.4,12800.0,29.1291,29.1507,29.1147,29.1291,12800.0
2009-09-21 12:35:00,40.42,40.52,40.41,40.52,32400.0,29.1435,29.2156,29.1363,29.2156,32400.0
2009-09-21 12:40:00,40.52,40.57,40.45,40.47,75400.0,29.2156,29.2517,29.1652,29.1796,75400.0
2009-09-21 12:45:00,40.47,40.49,40.43,40.43,16600.0,29.1796,29.194,29.1507,29.1507,16600.0
2009-09-21 12:50:00,40.43,40.46,40.39,40.45,15800.0,29.1507,29.1724,29.1219,29.1652,15800.0
2009-09-21 12:55:00,40.45,40.45,40.39,40.43,25200.0,29.1652,29.1652,29.1219,29.1507,25200.0
2009-09-21 13:00:00,40.44,40.44,40.38,40.39,21200.0,29.158,29.158,29.1147,29.1219,21200.0
2009-09-21 13:05:00,40.4,40.4,40.29,40.29,24000.0,29.1291,29.1291,29.0498,29.0498,24000.0
2009-09-21 13:10:00,40.29,40.38,40.29,40.38,19400.0,29.0498,29.1147,29.0498,29.1147,19400.0
2009-09-21 13:15:00,40.38,40.44,40.37,40.44,19600.0,29.1147,29.158,29.1075,29.158,19600.0
2009-09-21 13:20:00,40.44,40.52,40.44,40.52,25000.0,29.158,29.2156,29.158,29.2156,25000.0
2009-09-21 13:25:00,40.52,40.54,40.5,40.51,38400.0,29.2156,29.2301,29.2012,29.2084,38400.0
2009-09-21 13:30:00,40.51,40.52,40.48,40.49,24800.0,29.2084,29.2156,29.1868,29.194,24800.0
2009-09-21 13:35:00,40.49,40.55,40.48,40.5,32200.0,29.194,29.2373,29.1868,29.2012,32200.0
2009-09-21 13:40:00,40.48,40.53,40.48,40.51,25200.0,29.1868,29.2228,29.1868,29.2084,25200.0
2009-09-21 13:45:00,40.51,40.52,40.48,40.49,43400.0,29.2084,29.2156,29.1868,29.194,43400.0
2009-09-21 13:50:00,40.48,40.52,40.45,40.5,42400.0,29.1868,29.2156,29.1652,29.2012,42400.0
2009-09-21 13:55:00,40.5,40.52,40.46,40.49,26400.0,29.2012,29.2156,29.1724,29.194,26400.0
2009-09-21 14:00:00,40.48,40.52,40.47,40.5,28200.0,29.1868,29.2156,29.1796,29.2012,28200.0
2009-09-21 14:05:00,40.5,40.51,40.45,40.46,29600.0,29.2012,29.2084,29.1652,29.1724,29600.0
2009-09-21 14:10:00,40.44,40.46,40.4,40.43,39600.0,29.158,29.1724,29.1291,29.1507,39600.0
2009-09-21 14:15:00,40.42,40.47,40.42,40.46,15200.0,29.1435,29.1796,29.1435,29.1724,15200.0
2009-09-21 14:20:00,40.46,40.48,40.46,40.48,23400.0,29.1724,29.1868,29.1724,29.1868,23400.0
2009-09-21 14:25:00,40.49,40.49,40.4,40.43,73800.0,29.194,29.194,29.1291,29.1507,73800.0
2009-09-21 14:30:00,40.42,40.45,40.39,40.42,103200.0,29.1435,29.1652,29.1219,29.1435,103200.0
2009-09-21 14:35:00,40.42,40.46,40.38,40.41,77200.0,29.1435,29.1724,29.1147,29.1363,77200.0
2009-09-21 14:40:00,40.41,40.44,40.4,40.44,37600.0,29.1363,29.158,29.1291,29.158,37600.0
2009-09-21 14:45:00,40.43,40.52,40.41,40.52,75400.0,29.1507,29.2156,29.1363,29.2156,75400.0
2009-09-21 14:50:00,40.52,40.6,40.51,40.6,28800.0,29.2156,29.2733,29.2084,29.2733,28800.0
2009-09-21 14:55:00,40.6,40.6,40.52,40.52,29800.0,29.2733,29.2733,29.2156,29.2156,29800.0
2009-09-21 15:00:00,40.54,40.55,40.49,40.54,25000.0,29.2301,29.2373,29.194,29.2301,25000.0
2009-09-21 15:05:00,40.54,40.58,40.54,40.58,20800.0,29.2301,29.2589,29.2301,29.2589,20800.0
2009-09-21 15:10:00,40.57,40.64,40.57,40.61,36000.0,29.2517,29.3022,29.2517,29.2805,36000.0
2009-09-21 15:15:00,40.6,40.7,40.54,40.65,72800.0,29.2733,29.3454,29.2301,29.3094,72800.0
2009-09-21 15:20:00,40.67,40.74,40.66,40.72,34600.0,29.3238,29.3743,29.3166,29.3598,34600.0
2009-09-21 15:25:00,40.72,40.72,40.67,40.68,26600.0,29.3598,29.3598,29.3238,29.331,26600.0
2009-09-21 15:30:00,40.68,40.69,40.49,40.49,149600.0,29.331,29.3382,29.194,29.194,149600.0
2009-09-21 15:35:00,40.49,40.53,40.46,40.51,77600.0,29.194,29.2228,29.1724,29.2084,77600.0
2009-09-21 15:40:00,40.51,40.62,40.51,40.6,55000.0,29.2084,29.2877,29.2084,29.2733,55000.0
2009-09-21 15:45:00,40.6,40.63,40.57,40.59,126000.0,29.2733,29.2949,29.2517,29.2661,126000.0
2009-09-21 15:50:00,40.59,40.62,40.54,40.61,90400.0,29.2661,29.2877,29.2301,29.2805,90400.0
2009-09-21 15:55:00,40.62,40.72,40.61,40.62,153200.0,29.2877,29.3598,29.2805,29.2877,153200.0
2009-09-22 09:30:00,41.21,41.27,41.02,41.25,111600.0,29.7131,29.7564,29.5761,29.742,111600.0
2009-09-22 09:35:00,41.23,41.44,41.13,41.38,97200.0,29.7276,29.879,29.6555,29.8357,97200.0
2009-09-22 09:40:00,41.4,41.49,41.35,41.41,68200.0,29.8501,29.915,29.8141,29.8573,68200.0
2009-09-22 09:45:00,41.4,41.42,41.24,41.27,66800.0,29.8501,29.8645,29.7348,29.7564,66800.0
2009-09-22 09:50:00,41.29,41.46,41.29,41.45,47600.0,29.7708,29.8934,29.7708,29.8862,47600.0
2009-09-22 09:55:00,41.43,41.49,41.41,41.47,63000.0,29.8718,29.915,29.8573,29.9006,63000.0
2009-09-22 10:00:00,41.47,41.48,41.26,41.38,150200.0,29.9006,29.9078,29.7492,29.8357,150200.0
2009-09-22 10:05:00,41.38,41.6,41.35,41.57,124000.0,29.8357,29.9943,29.8141,29.9727,124000.0
2009-09-22 10:10:00,41.58,41.69,41.56,41.68,63200.0,29.9799,30.0592,29.9655,30.052,63200.0
2009-09-22 10:15:00,41.67,41.72,41.63,41.69,43200.0,30.0448,30.0809,30.016,30.0592,43200.0
2009-09-22 10:20:00,41.69,41.71,41.65,41.71,61800.0,30.0592,30.0736,30.0304,30.0736,61800.0
2009-09-22 10:25:00,41.7,41.77,41.62,41.67,59800.0,30.0664,30.1169,30.0088,30.0448,59800.0
2009-09-22 10:30:00,41.67,41.67,41.47,41.49,81000.0,30.0448,30.0448,29.9006,29.915,81000.0
2009-09-22 10:35:00,41.47,41.51,41.41,41.49,73800.0,29.9006,29.9294,29.8573,29.915,73800.0
2009-09-22 10:40:00,41.51,41.69,41.51,41.69,25200.0,29.9294,30.0592,29.9294,30.0592,25200.0
2009-09-22 10:45:00,41.68,41.75,41.67,41.71,52400.0,30.052,30.1025,30.0448,30.0736,52400.0
2009-09-22 10:50:00,41.71,41.78,41.7,41.76,25600.0,30.0736,30.1241,30.0664,30.1097,25600.0
2009-09-22 10:55:00,41.77,41.86,41.76,41.79,56000.0,30.1169,30.1818,30.1097,30.1313,56000.0
2009-09-22 11:00:00,41.8,41.88,41.8,41.86,46000.0,30.1385,30.1962,30.1385,30.1818,46000.0
2009-09-22 11:05:00,41.86,41.91,41.84,41.88,79800.0,30.1818,30.2178,30.1674,30.1962,79800.0
2009-09-22 11:10:00,41.91,41.99,41.91,41.95,136800.0,30.2178,30.2755,30.2178,30.2467,136800.0
2009-09-22 11:15:00,41.95,41.95,41.9,41.92,73600.0,30.2467,30.2467,30.2106,30.2251,73600.0
2009-09-22 11:20:00,41.92,41.92,41.77,41.79,78200.0,30.2251,30.2251,30.1169,30.1313,78200.0
2009-09-22 11:25:00,41.78,41.8,41.76,41.77,75200.0,30.1241,30.1385,30.1097,30.1169,75200.0
2009-09-22 11:30:00,41.77,41.79,41.74,41.77,63600.0,30.1169,30.1313,30.0953,30.1169,63600.0
2009-09-22 11:35:00,41.77,41.78,41.69,41.69,75000.0,30.1169,30.1241,30.0592,30.0592,75000.0
2009-09-22 11:40:00,41.69,41.71,41.65,41.65,64000.0,30.0592,30.0736,30.0304,30.0304,64000.0
2009-09-22 11:45:00,41.65,41.76,41.63,41.69,80800.0,30.0304,30.1097,30.016,30.0592,80800.0
2009-09-22 11:50:00,41.7,41.72,41.66,41.69,13800.0,30.0664,30.0809,30.0376,30.0592,13800.0
2009-09-22 11:55:00,41.69,41.71,41.64,41.69,25600.0,30.0592,30.0736,30.0232,30.0592,25600.0
2009-09-22 12:00:00,41.69,41.82,41.68,41.7,45400.0,30.0592,30.153,30.052,30.0664,45400.0
2009-09-22 12:05:00,41.7,41.75,41.69,41.71,14600.0,30.0664,30.1025,30.0592,30.0736,14600.0
2009-09-22 12:10:00,41.71,41.75,41.66,41.74,24400.0,30.0736,30.1025,30.0376,30.0953,24400.0
2009-09-22 12:15:00,41.74,41.74,41.7,41.7,6800.0,30.0953,30.0953,30.0664,30.0664,6800.0
2009-09-22 12:20:00,41.71,41.75,41.67,41.68,24200.0,30.0736,30.1025,30.0448,30.052,24200.0
2009-09-22 12:25:00,41.69,41.7,41.65,41.67,42000.0,30.0592,30.0664,30.0304,30.0448,42000.0
2009-09-22 12:30:00,41.65,41.69,41.65,41.67,8000.0,30.0304,30.0592,30.0304,30.0448,8000.0
2009-09-22 12:35:00,41.66,41.66,41.57,41.61,30000.0,30.0376,30.0376,29.9727,30.0015,30000.0
2009-09-22 12:40:00,41.62,41.63,41.62,41.63,8600.0,30.0088,30.016,30.0088,30.016,8600.0
2009-09-22 12:45:00,41.63,41.63,41.6,41.6,62000.0,30.016,30.016,29.9943,29.9943,62000.0
2009-09-22 12:50:00,41.62,41.64,41.6,41.62,19800.0,30.0088,30.0232,29.9943,30.0088,19800.0
2009-09-22 12:55:00,41.63,41.64,41.62,41.62,22000.0,30.016,30.0232,30.0088,30.0088,22000.0
2009-09-22 13:00:00,41.63,41.66,41.62,41.66,14600.0,30.016,30.0376,30.0088,30.0376,14600.0
2009-09-22 13:05:00,41.67,41.72,41.65,41.68,25800.0,30.0448,30.0809,30.0304,30.052,25800.0
2009-09-22 13:10:00,41.69,41.71,41.62,41.68,72800.0,30.0592,30.0736,30.0088,30.052,72800.0
2009-09-22 13:15:00,41.69,41.69,41.6,41.63,22000.0,30.0592,30.0592,29.9943,30.016,22000.0
2009-09-22 13:20:00,41.63,41.69,41.6,41.68,106200.0,30.016,30.0592,29.9943,30.052,106200.0
2009-09-22 13:25:00,41.67,41.74,41.67,41.74,55800.0,30.0448,30.0953,30.0448,30.0953,55800.0
2009-09-22 13:30:00,41.74,41.76,41.72,41.75,27600.0,30.0953,30.1097,30.0809,30.1025,27600.0
2009-09-22 13:35:00,41.75,41.82,41.75,41.8,43800.0,30.1025,30.153,30.1025,30.1385,43800.0
2009-09-22 13:40:00,41.79,41.81,41.77,41.8,27200.0,30.1313,30.1457,30.1169,30.1385,27200.0
2009-09-22 13:45:00,41.82,41.83,41.8,41.83,26800.0,30.153,30.1602,30.1385,30.1602,26800.0
2009-09-22 13:50:00,41.83,41.87,41.82,41.85,101000.0,30.1602,30.189,30.153,30.1746,101000.0
2009-09-22 13:55:00,41.84,41.87,41.83,41.84,23400.0,30.1674,30.189,30.1602,30.1674,23400.0
2009-09-22 14:00:00,41.83,41.86,41.83,41.85,88400.0,30.1602,30.1818,30.1602,30.1746,88400.0
2009-09-22 14:05:00,41.85,41.9,41.85,41.88,30600.0,30.1746,30.2106,30.1746,30.1962,30600.0
2009-09-22 14:10:00,41.88,41.93,41.88,41.92,38200.0,30.1962,30.2323,30.1962,30.2251,38200.0
2009-09-22 14:15:00,41.91,41.91,41.88,41.89,26000.0,30.2178,30.2178,30.1962,30.2034,26000.0
2009-09-22 14:20:00,41.89,41.93,41.88,41.93,51800.0,30.2034,30.2323,30.1962,30.2323,51800.0
2009-09-22 14:25:00,41.93,41.95,41.93,41.95,49200.0,30.2323,30.2467,30.2323,30.2467,49200.0
2009-09-22 14:30:00,41.95,41.99,41.93,41.97,90400.0,30.2467,30.2755,30.2323,30.2611,90400.0
2009-09-22 14:35:00,41.96,42.01,41.95,42.01,54600.0,30.2539,30.2899,30.2467,30.2899,54600.0
2009-09-22 14:40:00,42.01,42.12,41.99,42.12,147000.0,30.2899,30.3693,30.2755,30.3693,147000.0
2009-09-22 14:45:00,42.12,42.18,42.1,42.15,116800.0,30.3693,30.4125,30.3548,30.3909,116800.0
2009-09-22 14:50:00,42.14,42.2,42.13,42.18,29000.0,30.3837,30.4269,30.3765,30.4125,29000.0
2009-09-22 14:55:00,42.19,42.22,42.17,42.19,38800.0,30.4197,30.4414,30.4053,30.4197,38800.0
2009-09-22 15:00:00,42.19,42.19,42.02,42.06,83400.0,30.4197,30.4197,30.2972,30.326,83400.0
2009-09-22 15:05:00,42.06,42.08,41.99,42.04,40400.0,30.326,30.3404,30.2755,30.3116,40400.0
2009-09-22 15:10:00,42.04,42.04,42.02,42.02,38800.0,30.3116,30.3116,30.2972,30.2972,38800.0
2009-09-22 15:15:00,42.03,42.08,42.02,42.06,38800.0,30.3044,30.3404,30.2972,30.326,38800.0
2009-09-22 15:20:00,42.06,42.16,42.06,42.16,74600.0,30.326,30.3981,30.326,30.3981,74600.0
2009-09-22 15:25:00,42.15,42.16,42.09,42.1,108800.0,30.3909,30.3981,30.3476,30.3548,108800.0
2009-09-22 15:30:00,42.1,42.1,42.0,42.02,67800.0,30.3548,30.3548,30.2827,30.2972,67800.0
2009-09-22 15:35:00,42.02,42.03,41.95,41.95,47000.0,30.2972,30.3044,30.2467,30.2467,47000.0
2009-09-22 15:40:00,41.96,42.06,41.96,41.97,142800.0,30.2539,30.326,30.2539,30.2611,142800.0
2009-09-22 15:45:00,41.98,41.99,41.94,41.97,87000.0,30.2683,30.2755,30.2395,30.2611,87000.0
2009-09-22 15:50:00,41.97,42.04,41.94,42.0,178800.0,30.2611,30.3116,30.2395,30.2827,178800.0
2009-09-22 15:55:00,42.0,42.05,41.99,42.02,315600.0,30.2827,30.3188,30.2755,30.2972,315600.0
2009-09-23 09:30:00,42.02,42.21,41.74,41.92,228400.0,30.2972,30.4342,30.0953,30.2251,228400.0
2009-09-23 09:35:00,41.93,42.2,41.93,42.05,112200.0,30.2323,30.4269,30.2323,30.3188,112200.0
2009-09-23 09:40:00,42.06,42.14,42.01,42.1,58000.0,30.326,30.3837,30.2899,30.3548,58000.0
2009-09-23 09:45:00,42.09,42.12,41.94,42.01,106600.0,30.3476,30.3693,30.2395,30.2899,106600.0
2009-09-23 09:50:00,42.02,42.04,41.96,41.98,111400.0,30.2972,30.3116,30.2539,30.2683,111400.0
2009-09-23 09:55:00,41.98,42.02,41.67,41.69,188600.0,30.2683,30.2972,30.0448,30.0592,188600.0
2009-09-23 10:00:00,41.69,41.82,41.62,41.79,112400.0,30.0592,30.153,30.0088,30.1313,112400.0
2009-09-23 10:05:00,41.79,41.91,41.78,41.83,40800.0,30.1313,30.2178,30.1241,30.1602,40800.0
2009-09-23 10:10:00,41.82,41.89,41.82,41.83,40400.0,30.153,30.2034,30.153,30.1602,40400.0
2009-09-23 10:15:00,41.85,41.87,41.8,41.84,67200.0,30.1746,30.189,30.1385,30.1674,67200.0
2009-09-23 10:20:00,41.85,41.88,41.79,41.82,56200.0,30.1746,30.1962,30.1313,30.153,56200.0
2009-09-23 10:25:00,41.82,41.93,41.81,41.88,34400.0,30.153,30.2323,30.1457,30.1962,34400.0
2009-09-23 10:30:00,41.88,41.88,41.51,41.54,340800.0,30.1962,30.1962,29.9294,29.9511,340800.0
2009-09-23 10:35:00,41.56,41.58,41.1,41.1,92000.0,29.9655,29.9799,29.6338,29.6338,92000.0
2009-09-23 10:40:00,41.14,41.3,41.11,41.24,45400.0,29.6627,29.778,29.641,29.7348,45400.0
2009-09-23 10:45:00,41.29,41.31,41.19,41.31,18400.0,29.7708,29.7852,29.6987,29.7852,18400.0
2009-09-23 10:50:00,41.3,41.35,41.18,41.3,44200.0,29.778,29.8141,29.6915,29.778,44200.0
2009-09-23 10:55:00,41.31,41.38,41.29,41.38,25400.0,29.7852,29.8357,29.7708,29.8357,25400.0
2009-09-23 11:00:00,41.38,41.38,41.25,41.25,49600.0,29.8357,29.8357,29.742,29.742,49600.0
2009-09-23 11:05:00,41.26,41.39,41.24,41.36,69400.0,29.7492,29.8429,29.7348,29.8213,69400.0
2009-09-23 11:10:00,41.36,41.36,41.1,41.11,44000.0,29.8213,29.8213,29.6338,29.641,44000.0
2009-09-23 11:15:00,41.09,41.19,41.07,41.08,44400.0,29.6266,29.6987,29.6122,29.6194,44400.0
2009-09-23 11:20:00,41.09,41.24,41.07,41.2,85200.0,29.6266,29.7348,29.6122,29.7059,85200.0
2009-09-23 11:25:00,41.24,41.4,41.24,41.4,42400.0,29.7348,29.8501,29.7348,29.8501,42400.0
2009-09-23 11:30:00,41.38,41.44,41.37,41.42,14600.0,29.8357,29.879,29.8285,29.8645,14600.0
2009-09-23 11:35:00,41.42,41.48,41.38,41.45,56800.0,29.8645,29.9078,29.8357,29.8862,56800.0
2009-09-23 11:40:00,41.44,41.56,41.41,41.56,54200.0,29.879,29.9655,29.8573,29.9655,54200.0
2009-09-23 11:45:00,41.56,41.63,41.55,41.62,46400.0,29.9655,30.016,29.9583,30.0088,46400.0
2009-09-23 11:50:00,41.6,41.63,41.59,41.63,29600.0,29.9943,30.016,29.9871,30.016,29600.0
2009-09-23 11:55:00,41.63,41.68,41.6,41.6,18000.0,30.016,30.052,29.9943,29.9943,18000.0
2009-09-23 12:00:00,41.63,41.79,41.62,41.75,33800.0,30.016,30.1313,30.0088,30.1025,33800.0
2009-09-23 12:05:00,41.76,41.78,41.73,41.77,16800.0,30.1097,30.1241,30.0881,30.1169,16800.0
2009-09-23 12:10:00,41.77,41.77,41.63,41.63,16400.0,30.1169,30.1169,30.016,30.016,16400.0
2009-09-23 12:15:00,41.63,41.65,41.6,41.63,13800.0,30.016,30.0304,29.9943,30.016,13800.0
2009-09-23 12:20:00,41.63,41.7,41.62,41.66,11400.0,30.016,30.0664,30.0088,30.0376,11400.0
2009-09-23 12:25:00,41.65,41.7,41.65,41.68,15600.0,30.0304,30.0664,30.0304,30.052,15600.0
2009-09-23 12:30:00,41.68,41.74,41.67,41.68,14600.0,30.052,30.0953,30.0448,30.052,14600.0
2009-09-23 12:35:00,41.68,41.68,41.55,41.56,15000.0,30.052,30.052,29.9583,29.9655,15000.0
2009-09-23 12:40:00,41.58,41.63,41.55,41.62,19600.0,29.9799,30.016,29.9583,30.0088,19600.0
2009-09-23 12:45:00,41.6,41.69,41.6,41.67,12800.0,29.9943,30.0592,29.9943,30.0448,12800.0
2009-09-23 12:50:00,41.67,41.73,41.65,41.73,19200.0,30.0448,30.0881,30.0304,30.0881,19200.0
2009-09-23 12:55:00,41.71,41.75,41.71,41.74,11600.0,30.0736,30.1025,30.0736,30.0953,11600.0
2009-09-23 13:00:00,41.74,41.75,41.7,41.72,41400.0,30.0953,30.1025,30.0664,30.0809,41400.0
2009-09-23 13:05:00,41.71,41.73,41.66,41.69,29600.0,30.0736,30.0881,30.0376,30.0592,29600.0
2009-09-23 13:10:00,41.69,41.69,41.64,41.66,14800.0,30.0592,30.0592,30.0232,30.0376,14800.0
2009-09-23 13:15:00,41.67,41.75,41.66,41.75,38400.0,30.0448,30.1025,30.0376,30.1025,38400.0
2009-09-23 13:20:00,41.75,41.75,41.72,41.73,30800.0,30.1025,30.1025,30.0809,30.0881,30800.0
2009-09-23 13:25:00,41.74,41.74,41.68,41.69,16600.0,30.0953,30.0953,30.052,30.0592,16600.0
2009-09-23 13:30:00,41.69,41.71,41.59,41.59,38200.0,30.0592,30.0736,29.9871,29.9871,38200.0
2009-09-23 13:35:00,41.59,41.66,41.59,41.63,25200.0,29.9871,30.0376,29.9871,30.016,25200.0
2009-09-23 13:40:00,41.62,41.67,41.6,41.67,20000.0,30.0088,30.0448,29.9943,30.0448,20000.0
2009-09-23 13:45:00,41.65,41.69,41.63,41.68,28600.0,30.0304,30.0592,30.016,30.052,28600.0
2009-09-23 13:50:00,41.67,41.7,41.66,41.68,17200.0,30.0448,30.0664,30.0376,30.052,17200.0
2009-09-23 13:55:00,41.68,41.74,41.68,41.74,15400.0,30.052,30.0953,30.052,30.0953,15400.0
2009-09-23 14:00:00,41.73,41.74,41.69,41.73,22800.0,30.0881,30.0953,30.0592,30.0881,22800.0
2009-09-23 14:05:00,41.72,41.72,41.61,41.63,37800.0,30.0809,30.0809,30.0015,30.016,37800.0
2009-09-23 14:10:00,41.63,41.71,41.59,41.71,16800.0,30.016,30.0736,29.9871,30.0736,16800.0
2009-09-23 14:15:00,41.68,41.82,41.6,41.82,144800.0,30.052,30.153,29.9943,30.153,144800.0
2009-09-23 14:20:00,41.82,41.86,41.68,41.75,91200.0,30.153,30.1818,30.052,30.1025,91200.0
2009-09-23 14:25:00,41.73,41.78,41.69,41.78,60600.0,30.0881,30.1241,30.0592,30.1241,60600.0
2009-09-23 14:30:00,41.78,41.97,41.73,41.97,83400.0,30.1241,30.2611,30.0881,30.2611,83400.0
2009-09-23 14:35:00,41.99,42.0,41.85,41.88,84200.0,30.2755,30.2827,30.1746,30.1962,84200.0
2009-09-23 14:40:00,41.88,41.89,41.76,41.76,42600.0,30.1962,30.2034,30.1097,30.1097,42600.0
2009-09-23 14:45:00,41.74,41.79,41.68,41.74,82000.0,30.0953,30.1313,30.052,30.0953,82000.0
2009-09-23 14:50:00,41.74,41.81,41.74,41.8,41400.0,30.0953,30.1457,30.0953,30.1385,41400.0
2009-09-23 14:55:00,41.8,41.8,41.52,41.56,82600.0,30.1385,30.1385,29.9366,29.9655,82600.0
2009-09-23 15:00:00,41.59,41.71,41.58,41.69,39600.0,29.9871,30.0736,29.9799,30.0592,39600.0
2009-09-23 15:05:00,41.69,41.79,41.65,41.77,32800.0,30.0592,30.1313,30.0304,30.1169,32800.0
2009-09-23 15:10:00,41.76,41.78,41.56,41.56,71000.0,30.1097,30.1241,29.9655,29.9655,71000.0
2009-09-23 15:15:00,41.58,41.59,41.47,41.54,46600.0,29.9799,29.9871,29.9006,29.9511,46600.0
2009-09-23 15:20:00,41.54,41.59,41.44,41.57,107200.0,29.9511,29.9871,29.879,29.9727,107200.0
2009-09-23 15:25:00,41.57,41.59,41.48,41.55,78800.0,29.9727,29.9871,29.9078,29.9583,78800.0
2009-09-23 15:30:00,41.55,41.55,41.42,41.45,125800.0,29.9583,29.9583,29.8645,29.8862,125800.0
2009-09-23 15:35:00,41.48,41.57,41.34,41.43,72400.0,29.9078,29.9727,29.8069,29.8718,72400.0
2009-09-23 15:40:00,41.43,41.46,41.35,41.38,72200.0,29.8718,29.8934,29.8141,29.8357,72200.0
2009-09-23 15:45:00,41.35,41.41,41.27,41.33,149000.0,29.8141,29.8573,29.7564,29.7997,149000.0
2009-09-23 15:50:00,41.34,41.37,41.13,41.16,184400.0,29.8069,29.8285,29.6555,29.6771,184400.0
2009-09-23 15:55:00,41.15,41.23,41.04,41.07,299000.0,29.6699,29.7276,29.5906,29.6122,299000.0
2009-09-24 09:30:00,41.02,41.13,40.84,40.9,104200.0,29.5761,29.6555,29.4464,29.4896,104200.0
2009-09-24 09:35:00,40.92,40.92,40.66,40.72,83200.0,29.504,29.504,29.3166,29.3598,83200.0
2009-09-24 09:40:00,40.72,40.81,40.49,40.52,92200.0,29.3598,29.4247,29.194,29.2156,92200.0
2009-09-24 09:45:00,40.52,40.7,40.4,40.58,86200.0,29.2156,29.3454,29.1291,29.2589,86200.0
2009-09-24 09:50:00,40.58,40.69,40.46,40.46,92400.0,29.2589,29.3382,29.1724,29.1724,92400.0
2009-09-24 09:55:00,40.48,40.6,40.34,40.53,146200.0,29.1868,29.2733,29.0858,29.2228,146200.0
2009-09-24 10:00:00,40.56,40.57,40.29,40.33,168800.0,29.2445,29.2517,29.0498,29.0786,168800.0
2009-09-24 10:05:00,40.31,40.31,39.95,39.96,86800.0,29.0642,29.0642,28.8047,28.8119,86800.0
2009-09-24 10:10:00,39.96,39.99,39.77,39.77,155000.0,28.8119,28.8335,28.6749,28.6749,155000.0
2009-09-24 10:15:00,39.79,39.8,39.5,39.54,241600.0,28.6893,28.6965,28.4802,28.509,241600.0
2009-09-24 10:20:00,39.54,39.64,39.41,39.61,152600.0,28.509,28.5811,28.4153,28.5595,152600.0
2009-09-24 10:25:00,39.63,39.63,39.49,39.55,134800.0,28.5739,28.5739,28.473,28.5162,134800.0
2009-09-24 10:30:00,39.55,39.58,39.44,39.58,73600.0,28.5162,28.5379,28.4369,28.5379,73600.0
2009-09-24 10:35:00,39.57,39.66,39.45,39.48,70400.0,28.5307,28.5956,28.4441,28.4658,70400.0
2009-09-24 10:40:00,39.48,39.48,39.34,39.36,58200.0,28.4658,28.4658,28.3648,28.3793,58200.0
2009-09-24 10:45:00,39.36,39.51,39.33,39.48,97000.0,28.3793,28.4874,28.3576,28.4658,97000.0
2009-09-24 10:50:00,39.48,39.62,39.47,39.59,83600.0,28.4658,28.5667,28.4586,28.5451,83600.0
2009-09-24 10:55:00,39.61,39.73,39.58,39.66,61600.0,28.5595,28.646,28.5379,28.5956,61600.0
2009-09-24 11:00:00,39.67,39.69,39.62,39.65,55600.0,28.6028,28.6172,28.5667,28.5883,55600.0
2009-09-24 11:05:00,39.62,39.68,39.57,39.66,81400.0,28.5667,28.61,28.5307,28.5956,81400.0
2009-09-24 11:10:00,39.66,39.8,39.65,39.74,77600.0,28.5956,28.6965,28.5883,28.6532,77600.0
2009-09-24 11:15:00,39.74,39.74,39.63,39.63,52200.0,28.6532,28.6532,28.5739,28.5739,52200.0
2009-09-24 11:20:00,39.64,39.68,39.54,39.57,38000.0,28.5811,28.61,28.509,28.5307,38000.0
2009-09-24 11:25:00,39.57,39.62,39.51,39.57,51600.0,28.5307,28.5667,28.4874,28.5307,51600.0
2009-09-24 11:30:00,39.56,39.58,39.48,39.49,60000.0,28.5235,28.5379,28.4658,28.473,60000.0
2009-09-24 11:35:00,39.51,39.57,39.48,39.55,62400.0,28.4874,28.5307,28.4658,28.5162,62400.0
2009-09-24 11:40:00,39.55,39.56,39.48,39.56,59800.0,28.5162,28.5235,28.4658,28.5235,59800.0
2009-09-24 11:45:00,39.56,39.7,39.54,39.62,38000.0,28.5235,28.6244,28.509,28.5667,38000.0
2009-09-24 11:50:00,39.65,39.67,39.49,39.52,34400.0,28.5883,28.6028,28.473,28.4946,34400.0
2009-09-24 11:55:00,39.53,39.6,39.48,39.6,37600.0,28.5018,28.5523,28.4658,28.5523,37600.0
2009-09-24 12:00:00,39.6,39.73,39.59,39.72,54800.0,28.5523,28.646,28.5451,28.6388,54800.0
2009-09-24 12:05:00,39.72,39.73,39.63,39.67,31600.0,28.6388,28.646,28.5739,28.6028,31600.0
2009-09-24 12:10:00,39.66,39.72,39.63,39.71,20400.0,28.5956,28.6388,28.5739,28.6316,20400.0
2009-09-24 12:15:00,39.7,39.7,39.6,39.66,58200.0,28.6244,28.6244,28.5523,28.5956,58200.0
2009-09-24 12:20:00,39.66,39.67,39.6,39.63,47800.0,28.5956,28.6028,28.5523,28.5739,47800.0
2009-09-24 12:25:00,39.62,39.64,39.53,39.59,32600.0,28.5667,28.5811,28.5018,28.5451,32600.0
2009-09-24 12:30:00,39.58,39.63,39.56,39.59,27000.0,28.5379,28.5739,28.5235,28.5451,27000.0
2009-09-24 12:35:00,39.56,39.59,39.49,39.56,57600.0,28.5235,28.5451,28.473,28.5235,57600.0
2009-09-24 12:40:00,39.56,39.63,39.55,39.62,23200.0,28.5235,28.5739,28.5162,28.5667,23200.0
2009-09-24 12:45:00,39.6,39.66,39.57,39.66,21800.0,28.5523,28.5956,28.5307,28.5956,21800.0
2009-09-24 12:50:00,39.65,39.7,39.63,39.66,31400.0,28.5883,28.6244,28.5739,28.5956,31400.0
2009-09-24 12:55:00,39.67,39.67,39.52,39.53,17000.0,28.6028,28.6028,28.4946,28.5018,17000.0
2009-09-24 13:00:00,39.55,39.58,39.53,39.57,49400.0,28.5162,28.5379,28.5018,28.5307,49400.0
2009-09-24 13:05:00,39.57,39.61,39.54,39.59,44800.0,28.5307,28.5595,28.509,28.5451,44800.0
2009-09-24 13:10:00,39.59,39.63,39.59,39.61,43400.0,28.5451,28.5739,28.5451,28.5595,43400.0
2009-09-24 13:15:00,39.61,39.61,39.52,39.54,33800.0,28.5595,28.5595,28.4946,28.509,33800.0
2009-09-24 13:20:00,39.53,39.53,39.48,39.53,55600.0,28.5018,28.5018,28.4658,28.5018,55600.0
2009-09-24 13:25:00,39.52,39.56,39.48,39.54,50800.0,28.4946,28.5235,28.4658,28.509,50800.0
2009-09-24 13:30:00,39.55,39.68,39.55,39.67,32800.0,28.5162,28.61,28.5162,28.6028,32800.0
2009-09-24 13:35:00,39.67,39.74,39.63,39.67,83000.0,28.6028,28.6532,28.5739,28.6028,83000.0
2009-09-24 13:40:00,39.67,39.69,39.55,39.58,60600.0,28.6028,28.6172,28.5162,28.5379,60600.0
2009-09-24 13:45:00,39.58,39.63,39.57,39.6,30800.0,28.5379,28.5739,28.5307,28.5523,30800.0
2009-09-24 13:50:00,39.61,39.69,39.6,39.62,63000.0,28.5595,28.6172,28.5523,28.5667,63000.0
2009-09-24 13:55:00,39.6,39.7,39.6,39.65,24400.0,28.5523,28.6244,28.5523,28.5883,24400.0
2009-09-24 14:00:00,39.63,39.64,39.52,39.6,56400.0,28.5739,28.5811,28.4946,28.5523,56400.0
2009-09-24 14:05:00,39.59,39.59,39.48,39.49,41400.0,28.5451,28.5451,28.4658,28.473,41400.0
2009-09-24 14:10:00,39.49,39.54,39.47,39.49,30000.0,28.473,28.509,28.4586,28.473,30000.0
2009-09-24 14:15:00,39.5,39.52,39.47,39.5,36000.0,28.4802,28.4946,28.4586,28.4802,36000.0
2009-09-24 14:20:00,39.47,39.51,39.35,39.43,74200.0,28.4586,28.4874,28.372,28.4297,74200.0
2009-09-24 14:25:00,39.41,39.54,39.4,39.48,36600.0,28.4153,28.509,28.4081,28.4658,36600.0
2009-09-24 14:30:00,39.48,39.52,39.43,39.48,24600.0,28.4658,28.4946,28.4297,28.4658,24600.0
2009-09-24 14:35:00,39.47,39.67,39.45,39.66,42800.0,28.4586,28.6028,28.4441,28.5956,42800.0
2009-09-24 14:40:00,39.66,39.66,39.57,39.6,45800.0,28.5956,28.5956,28.5307,28.5523,45800.0
2009-09-24 14:45:00,39.6,39.6,39.49,39.57,37000.0,28.5523,28.5523,28.473,28.5307,37000.0
2009-09-24 14:50:00,39.57,39.68,39.57,39.66,28400.0,28.5307,28.61,28.5307,28.5956,28400.0
2009-09-24 14:55:00,39.67,39.83,39.66,39.82,75000.0,28.6028,28.7181,28.5956,28.7109,75000.0
2009-09-24 15:00:00,39.83,39.91,39.81,39.88,192800.0,28.7181,28.7758,28.7037,28.7542,192800.0
2009-09-24 15:05:00,39.88,39.9,39.82,39.85,63200.0,28.7542,28.7686,28.7109,28.7325,63200.0
2009-09-24 15:10:00,39.85,39.96,39.79,39.96,81200.0,28.7325,28.8119,28.6893,28.8119,81200.0
2009-09-24 15:15:00,39.95,39.96,39.86,39.87,41400.0,28.8047,28.8119,28.7398,28.747,41400.0
2009-09-24 15:20:00,39.86,39.94,39.84,39.94,51800.0,28.7398,28.7974,28.7253,28.7974,51800.0
2009-09-24 15:25:00,39.94,39.99,39.93,39.94,79200.0,28.7974,28.8335,28.7902,28.7974,79200.0
2009-09-24 15:30:00,39.94,40.02,39.91,39.96,144600.0,28.7974,28.8551,28.7758,28.8119,144600.0
2009-09-24 15:35:00,39.96,40.04,39.94,40.02,99200.0,28.8119,28.8695,28.7974,28.8551,99200.0
2009-09-24 15:40:00,40.02,40.04,39.99,40.02,104600.0,28.8551,28.8695,28.8335,28.8551,104600.0
2009-09-24 15:45:00,40.02,40.11,40.02,40.02,149600.0,28.8551,28.92,28.8551,28.8551,149600.0
2009-09-24 15:50:00,40.04,40.19,40.03,40.11,181800.0,28.8695,28.9777,28.8623,28.92,181800.0
2009-09-24 15:55:00,40.11,40.13,40.02,40.02,300600.0,28.92,28.9344,28.8551,28.8551,300600.0
2009-09-25 09:30:00,39.93,40.14,39.9,40.09,125600.0,28.7902,28.9416,28.7686,28.9056,125600.0
2009-09-25 09:35:00,40.08,40.1,39.95,39.95,90800.0,28.8984,28.9128,28.8047,28.8047,90800.0
2009-09-25 09:40:00,39.95,39.98,39.67,39.98,161600.0,28.8047,28.8263,28.6028,28.8263,161600.0
2009-09-25 09:45:00,39.96,40.06,39.87,39.98,99400.0,28.8119,28.884,28.747,28.8263,99400.0
2009-09-25 09:50:00,39.98,40.05,39.87,40.01,75200.0,28.8263,28.8768,28.747,28.8479,75200.0
2009-09-25 09:55:00,40.01,40.24,39.95,40.05,118800.0,28.8479,29.0137,28.8047,28.8768,118800.0
2009-09-25 10:00:00,40.06,40.29,39.94,40.25,113200.0,28.884,29.0498,28.7974,29.021,113200.0
2009-09-25 10:05:00,40.26,40.5,40.24,40.49,65000.0,29.0282,29.2012,29.0137,29.194,65000.0
2009-09-25 10:10:00,40.47,40.47,40.3,40.31,64400.0,29.1796,29.1796,29.057,29.0642,64400.0
2009-09-25 10:15:00,40.31,40.43,40.31,40.4,76200.0,29.0642,29.1507,29.0642,29.1291,76200.0
2009-09-25 10:20:00,40.37,40.45,40.25,40.27,60600.0,29.1075,29.1652,29.021,29.0354,60600.0
2009-09-25 10:25:00,40.29,40.33,40.21,40.24,24000.0,29.0498,29.0786,28.9921,29.0137,24000.0
2009-09-25 10:30:00,40.26,40.35,40.12,40.15,42400.0,29.0282,29.0931,28.9272,28.9489,42400.0
2009-09-25 10:35:00,40.12,40.16,40.0,40.0,32600.0,28.9272,28.9561,28.8407,28.8407,32600.0
2009-09-25 10:40:00,40.0,40.07,39.9,40.04,38000.0,28.8407,28.8912,28.7686,28.8695,38000.0
2009-09-25 10:45:00,40.04,40.07,39.92,39.96,30600.0,28.8695,28.8912,28.783,28.8119,30600.0
2009-09-25 10:50:00,39.96,39.98,39.86,39.9,47600.0,28.8119,28.8263,28.7398,28.7686,47600.0
2009-09-25 10:55:00,39.9,39.91,39.79,39.81,114200.0,28.7686,28.7758,28.6893,28.7037,114200.0
2009-09-25 11:00:00,39.81,39.88,39.77,39.86,43600.0,28.7037,28.7542,28.6749,28.7398,43600.0
2009-09-25 11:05:00,39.9,40.02,39.87,39.92,45400.0,28.7686,28.8551,28.747,28.783,45400.0
2009-09-25 11:10:00,39.91,39.91,39.72,39.78,72400.0,28.7758,28.7758,28.6388,28.6821,72400.0
2009-09-25 11:15:00,39.77,39.9,39.73,39.89,48000.0,28.6749,28.7686,28.646,28.7614,48000.0
2009-09-25 11:20:00,39.88,39.92,39.8,39.83,32800.0,28.7542,28.783,28.6965,28.7181,32800.0
2009-09-25 11:25:00,39.83,39.86,39.79,39.82,20200.0,28.7181,28.7398,28.6893,28.7109,20200.0
2009-09-25 11:30:00,39.81,39.82,39.75,39.75,9400.0,28.7037,28.7109,28.6604,28.6604,9400.0
2009-09-25 11:35:00,39.75,39.82,39.72,39.82,20600.0,28.6604,28.7109,28.6388,28.7109,20600.0
2009-09-25 11:40:00,39.84,39.95,39.82,39.93,62000.0,28.7253,28.8047,28.7109,28.7902,62000.0
2009-09-25 11:45:00,39.93,39.93,39.83,39.86,13800.0,28.7902,28.7902,28.7181,28.7398,13800.0
2009-09-25 11:50:00,39.87,39.88,39.76,39.79,19000.0,28.747,28.7542,28.6677,28.6893,19000.0
2009-09-25 11:55:00,39.77,39.8,39.69,39.71,25800.0,28.6749,28.6965,28.6172,28.6316,25800.0
2009-09-25 12:00:00,39.71,39.74,39.63,39.7,20800.0,28.6316,28.6532,28.5739,28.6244,20800.0
2009-09-25 12:05:00,39.68,39.72,39.68,39.72,18200.0,28.61,28.6388,28.61,28.6388,18200.0
2009-09-25 12:10:00,39.72,39.74,39.64,39.65,15600.0,28.6388,28.6532,28.5811,28.5883,15600.0
2009-09-25 12:15:00,39.63,39.63,39.45,39.52,62600.0,28.5739,28.5739,28.4441,28.4946,62600.0
2009-09-25 12:20:00,39.52,39.52,39.45,39.49,40400.0,28.4946,28.4946,28.4441,28.473,40400.0
2009-09-25 12:25:00,39.49,39.53,39.47,39.48,34200.0,28.473,28.5018,28.4586,28.4658,34200.0
2009-09-25 12:30:00,39.48,39.55,39.46,39.54,19400.0,28.4658,28.5162,28.4514,28.509,19400.0
2009-09-25 12:35:00,39.52,39.53,39.45,39.48,31600.0,28.4946,28.5018,28.4441,28.4658,31600.0
2009-09-25 12:40:00,39.49,39.5,39.45,39.49,12800.0,28.473,28.4802,28.4441,28.473,12800.0
2009-09-25 12:45:00,39.5,39.52,39.48,39.5,25200.0,28.4802,28.4946,28.4658,28.4802,25200.0
2009-09-25 12:50:00,39.5,39.52,39.47,39.47,30200.0,28.4802,28.4946,28.4586,28.4586,30200.0
2009-09-25 12:55:00,39.45,39.48,39.34,39.34,26400.0,28.4441,28.4658,28.3648,28.3648,26400.0
2009-09-25 13:00:00,39.36,39.4,39.3,39.35,32400.0,28.3793,28.4081,28.336,28.372,32400.0
2009-09-25 13:05:00,39.38,39.38,39.27,39.27,22400.0,28.3937,28.3937,28.3144,28.3144,22400.0
2009-09-25 13:10:00,39.29,39.34,39.23,39.32,26000.0,28.3288,28.3648,28.2855,28.3504,26000.0
2009-09-25 13:15:00,39.35,39.41,39.3,39.38,27200.0,28.372,28.4153,28.336,28.3937,27200.0
2009-09-25 13:20:00,39.36,39.39,39.24,39.27,28800.0,28.3793,28.4009,28.2927,28.3144,28800.0
2009-09-25 13:25:00,39.26,39.42,39.24,39.42,27800.0,28.3071,28.4225,28.2927,28.4225,27800.0
2009-09-25 13:30:00,39.42,39.46,39.38,39.42,46600.0,28.4225,28.4514,28.3937,28.4225,46600.0
2009-09-25 13:35:00,39.42,39.47,39.38,39.43,25600.0,28.4225,28.4586,28.3937,28.4297,25600.0
2009-09-25 13:40:00,39.44,39.47,39.4,39.42,12400.0,28.4369,28.4586,28.4081,28.4225,12400.0
2009-09-25 13:45:00,39.44,39.44,39.4,39.42,23400.0,28.4369,28.4369,28.4081,28.4225,23400.0
2009-09-25 13:50:00,39.43,39.47,39.41,39.47,34400.0,28.4297,28.4586,28.4153,28.4586,34400.0
2009-09-25 13:55:00,39.46,39.6,39.45,39.59,33400.0,28.4514,28.5523,28.4441,28.5451,33400.0
2009-09-25 14:00:00,39.6,39.61,39.52,39.54,79200.0,28.5523,28.5595,28.4946,28.509,79200.0
2009-09-25 14:05:00,39.55,39.68,39.54,39.65,36200.0,28.5162,28.61,28.509,28.5883,36200.0
2009-09-25 14:10:00,39.65,39.68,39.62,39.65,12400.0,28.5883,28.61,28.5667,28.5883,12400.0
2009-09-25 14:15:00,39.65,39.65,39.55,39.57,18600.0,28.5883,28.5883,28.5162,28.5307,18600.0
2009-09-25 14:20:00,39.56,39.62,39.55,39.6,29400.0,28.5235,28.5667,28.5162,28.5523,29400.0
2009-09-25 14:25:00,39.6,39.62,39.54,39.54,16000.0,28.5523,28.5667,28.509,28.509,16000.0
2009-09-25 14:30:00,39.54,39.57,39.51,39.57,32000.0,28.509,28.5307,28.4874,28.5307,32000.0
2009-09-25 14:35:00,39.57,39.61,39.54,39.61,29000.0,28.5307,28.5595,28.509,28.5595,29000.0
2009-09-25 14:40:00,39.6,39.66,39.58,39.66,29600.0,28.5523,28.5956,28.5379,28.5956,29600.0
2009-09-25 14:45:00,39.66,39.74,39.65,39.65,25400.0,28.5956,28.6532,28.5883,28.5883,25400.0
2009-09-25 14:50:00,39.65,39.77,39.62,39.73,71800.0,28.5883,28.6749,28.5667,28.646,71800.0
2009-09-25 14:55:00,39.73,39.79,39.71,39.76,46600.0,28.646,28.6893,28.6316,28.6677,46600.0
2009-09-25 15:00:00,39.74,39.75,39.67,39.73,35000.0,28.6532,28.6604,28.6028,28.646,35000.0
2009-09-25 15:05:00,39.71,39.74,39.61,39.62,27000.0,28.6316,28.6532,28.5595,28.5667,27000.0
2009-09-25 15:10:00,39.63,39.63,39.57,39.63,71000.0,28.5739,28.5739,28.5307,28.5739,71000.0
2009-09-25 15:15:00,39.63,39.65,39.57,39.63,38800.0,28.5739,28.5883,28.5307,28.5739,38800.0
2009-09-25 15:20:00,39.63,39.74,39.62,39.64,72400.0,28.5739,28.6532,28.5667,28.5811,72400.0
2009-09-25 15:25:00,39.63,39.68,39.6,39.63,58000.0,28.5739,28.61,28.5523,28.5739,58000.0
2009-09-25 15:30:00,39.62,39.7,39.6,39.64,68800.0,28.5667,28.6244,28.5523,28.5811,68800.0
2009-09-25 15:35:00,39.65,39.65,39.57,39.59,66800.0,28.5883,28.5883,28.5307,28.5451,66800.0
2009-09-25 15:40:00,39.59,39.6,39.47,39.56,82400.0,28.5451,28.5523,28.4586,28.5235,82400.0
2009-09-25 15:45:00,39.55,39.55,39.48,39.52,133800.0,28.5162,28.5162,28.4658,28.4946,133800.0
2009-09-25 15:50:00,39.52,39.61,39.52,39.55,201000.0,28.4946,28.5595,28.4946,28.5162,201000.0
2009-09-25 15:55:00,39.55,39.58,39.45,39.49,368600.0,28.5162,28.5379,28.4441,28.473,368600.0
2009-09-28 09:30:00,39.68,39.73,39.57,39.58,82200.0,28.61,28.646,28.5307,28.5379,82200.0
2009-09-28 09:35:00,39.58,39.63,39.44,39.47,86600.0,28.5379,28.5739,28.4369,28.4586,86600.0
2009-09-28 09:40:00,39.49,39.79,39.45,39.79,58000.0,28.473,28.6893,28.4441,28.6893,58000.0
2009-09-28 09:45:00,39.77,39.99,39.73,39.83,58600.0,28.6749,28.8335,28.646,28.7181,58600.0
2009-09-28 09:50:00,39.82,39.85,39.71,39.8,46600.0,28.7109,28.7325,28.6316,28.6965,46600.0
2009-09-28 09:55:00,39.79,39.81,39.68,39.77,33400.0,28.6893,28.7037,28.61,28.6749,33400.0
2009-09-28 10:00:00,39.77,40.02,39.77,39.92,77000.0,28.6749,28.8551,28.6749,28.783,77000.0
2009-09-28 10:05:00,39.9,40.1,39.88,40.07,69000.0,28.7686,28.9128,28.7542,28.8912,69000.0
2009-09-28 10:10:00,40.07,40.09,39.96,39.97,20400.0,28.8912,28.9056,28.8119,28.8191,20400.0
2009-09-28 10:15:00,39.98,39.98,39.82,39.85,47800.0,28.8263,28.8263,28.7109,28.7325,47800.0
2009-09-28 10:20:00,39.85,39.9,39.77,39.79,31600.0,28.7325,28.7686,28.6749,28.6893,31600.0
2009-09-28 10:25:00,39.76,39.88,39.74,39.85,43400.0,28.6677,28.7542,28.6532,28.7325,43400.0
2009-09-28 10:30:00,39.88,39.97,39.88,39.91,73600.0,28.7542,28.8191,28.7542,28.7758,73600.0
2009-09-28 10:35:00,39.91,39.93,39.87,39.88,36000.0,28.7758,28.7902,28.747,28.7542,36000.0
2009-09-28 10:40:00,39.88,39.91,39.84,39.87,24600.0,28.7542,28.7758,28.7253,28.747,24600.0
2009-09-28 10:45:00,39.88,39.93,39.87,39.88,31000.0,28.7542,28.7902,28.747,28.7542,31000.0
2009-09-28 10:50:00,39.88,39.91,39.8,39.8,34200.0,28.7542,28.7758,28.6965,28.6965,34200.0
2009-09-28 10:55:00,39.8,39.83,39.77,39.81,24600.0,28.6965,28.7181,28.6749,28.7037,24600.0
2009-09-28 11:00:00,39.81,39.84,39.76,39.84,53600.0,28.7037,28.7253,28.6677,28.7253,53600.0
2009-09-28 11:05:00,39.83,39.9,39.82,39.87,45800.0,28.7181,28.7686,28.7109,28.747,45800.0
2009-09-28 11:10:00,39.88,39.98,39.85,39.91,41000.0,28.7542,28.8263,28.7325,28.7758,41000.0
2009-09-28 11:15:00,39.93,39.93,39.84,39.9,26400.0,28.7902,28.7902,28.7253,28.7686,26400.0
2009-09-28 11:20:00,39.87,39.94,39.87,39.91,23400.0,28.747,28.7974,28.747,28.7758,23400.0
2009-09-28 11:25:00,39.9,39.97,39.87,39.96,27600.0,28.7686,28.8191,28.747,28.8119,27600.0
2009-09-28 11:30:00,39.98,39.99,39.95,39.99,27600.0,28.8263,28.8335,28.8047,28.8335,27600.0
2009-09-28 11:35:00,39.97,40.01,39.95,40.0,17800.0,28.8191,28.8479,28.8047,28.8407,17800.0
2009-09-28 11:40:00,39.99,40.01,39.9,39.91,34400.0,28.8335,28.8479,28.7686,28.7758,34400.0
2009-09-28 11:45:00,39.89,39.96,39.87,39.95,13400.0,28.7614,28.8119,28.747,28.8047,13400.0
2009-09-28 11:50:00,39.96,40.01,39.96,40.0,8600.0,28.8119,28.8479,28.8119,28.8407,8600.0
2009-09-28 11:55:00,40.02,40.02,39.98,39.98,10200.0,28.8551,28.8551,28.8263,28.8263,10200.0
2009-09-28 12:00:00,40.01,40.02,39.97,39.99,15200.0,28.8479,28.8551,28.8191,28.8335,15200.0
2009-09-28 12:05:00,40.02,40.09,39.98,40.03,35800.0,28.8551,28.9056,28.8263,28.8623,35800.0
2009-09-28 12:10:00,40.02,40.06,39.99,39.99,15000.0,28.8551,28.884,28.8335,28.8335,15000.0
2009-09-28 12:15:00,40.01,40.02,39.99,40.02,7600.0,28.8479,28.8551,28.8335,28.8551,7600.0
2009-09-28 12:20:00,40.02,40.03,40.02,40.02,6200.0,28.8551,28.8623,28.8551,28.8551,6200.0
2009-09-28 12:25:00,40.02,40.05,40.02,40.02,12600.0,28.8551,28.8768,28.8551,28.8551,12600.0
2009-09-28 12:30:00,40.02,40.04,40.01,40.02,9400.0,28.8551,28.8695,28.8479,28.8551,9400.0
2009-09-28 12:35:00,40.02,40.04,40.01,40.01,17400.0,28.8551,28.8695,28.8479,28.8479,17400.0
2009-09-28 12:40:00,40.02,40.05,40.01,40.02,17200.0,28.8551,28.8768,28.8479,28.8551,17200.0
2009-09-28 12:45:00,40.02,40.02,39.97,39.97,9200.0,28.8551,28.8551,28.8191,28.8191,9200.0
2009-09-28 12:50:00,39.98,39.99,39.94,39.94,11600.0,28.8263,28.8335,28.7974,28.7974,11600.0
2009-09-28 12:55:00,39.95,39.95,39.79,39.82,17000.0,28.8047,28.8047,28.6893,28.7109,17000.0
2009-09-28 13:00:00,39.82,39.84,39.81,39.83,15000.0,28.7109,28.7253,28.7037,28.7181,15000.0
2009-09-28 13:05:00,39.84,39.88,39.83,39.88,15600.0,28.7253,28.7542,28.7181,28.7542,15600.0
2009-09-28 13:10:00,39.88,39.9,39.87,39.9,12400.0,28.7542,28.7686,28.747,28.7686,12400.0
2009-09-28 13:15:00,39.9,39.93,39.85,39.92,12200.0,28.7686,28.7902,28.7325,28.783,12200.0
2009-09-28 13:20:00,39.9,39.93,39.9,39.91,8200.0,28.7686,28.7902,28.7686,28.7758,8200.0
2009-09-28 13:25:00,39.92,39.99,39.91,39.98,7000.0,28.783,28.8335,28.7758,28.8263,7000.0
2009-09-28 13:30:00,39.98,39.99,39.96,39.96,5400.0,28.8263,28.8335,28.8119,28.8119,5400.0
2009-09-28 13:35:00,39.95,39.97,39.88,39.91,16200.0,28.8047,28.8191,28.7542,28.7758,16200.0
2009-09-28 13:40:00,39.92,40.09,39.92,40.09,13800.0,28.783,28.9056,28.783,28.9056,13800.0
2009-09-28 13:45:00,40.06,40.07,40.04,40.05,7600.0,28.884,28.8912,28.8695,28.8768,7600.0
2009-09-28 13:50:00,40.05,40.08,39.99,39.99,10800.0,28.8768,28.8984,28.8335,28.8335,10800.0
2009-09-28 13:55:00,40.0,40.01,39.94,39.94,12000.0,28.8407,28.8479,28.7974,28.7974,12000.0
2009-09-28 14:00:00,39.95,39.98,39.91,39.91,33000.0,28.8047,28.8263,28.7758,28.7758,33000.0
2009-09-28 14:05:00,39.91,39.92,39.87,39.88,27400.0,28.7758,28.783,28.747,28.7542,27400.0
2009-09-28 14:10:00,39.89,39.91,39.8,39.8,45000.0,28.7614,28.7758,28.6965,28.6965,45000.0
2009-09-28 14:15:00,39.8,39.88,39.76,39.88,46200.0,28.6965,28.7542,28.6677,28.7542,46200.0
2009-09-28 14:20:00,39.89,39.91,39.88,39.89,17200.0,28.7614,28.7758,28.7542,28.7614,17200.0
2009-09-28 14:25:00,39.87,39.92,39.85,39.85,29800.0,28.747,28.783,28.7325,28.7325,29800.0
2009-09-28 14:30:00,39.85,39.87,39.78,39.82,16600.0,28.7325,28.747,28.6821,28.7109,16600.0
2009-09-28 14:35:00,39.83,39.83,39.76,39.8,23800.0,28.7181,28.7181,28.6677,28.6965,23800.0
2009-09-28 14:40:00,39.8,39.83,39.77,39.81,10800.0,28.6965,28.7181,28.6749,28.7037,10800.0
2009-09-28 14:45:00,39.81,39.82,39.79,39.81,10000.0,28.7037,28.7109,28.6893,28.7037,10000.0
2009-09-28 14:50:00,39.82,39.9,39.81,39.81,27800.0,28.7109,28.7686,28.7037,28.7037,27800.0
2009-09-28 14:55:00,39.81,39.87,39.79,39.79,33400.0,28.7037,28.747,28.6893,28.6893,33400.0
2009-09-28 15:00:00,39.8,39.88,39.79,39.88,43200.0,28.6965,28.7542,28.6893,28.7542,43200.0
2009-09-28 15:05:00,39.88,39.98,39.88,39.97,18200.0,28.7542,28.8263,28.7542,28.8191,18200.0
2009-09-28 15:10:00,39.99,39.99,39.93,39.93,21000.0,28.8335,28.8335,28.7902,28.7902,21000.0
2009-09-28 15:15:00,39.94,40.04,39.92,40.01,38600.0,28.7974,28.8695,28.783,28.8479,38600.0
2009-09-28 15:20:00,39.99,40.1,39.99,40.04,27400.0,28.8335,28.9128,28.8335,28.8695,27400.0
2009-09-28 15:25:00,40.04,40.08,40.02,40.04,24200.0,28.8695,28.8984,28.8551,28.8695,24200.0
2009-09-28 15:30:00,40.02,40.09,40.01,40.07,33800.0,28.8551,28.9056,28.8479,28.8912,33800.0
2009-09-28 15:35:00,40.07,40.07,39.97,39.97,46200.0,28.8912,28.8912,28.8191,28.8191,46200.0
2009-09-28 15:40:00,39.98,40.02,39.95,39.97,75600.0,28.8263,28.8551,28.8047,28.8191,75600.0
2009-09-28 15:45:00,39.98,39.99,39.88,39.92,74400.0,28.8263,28.8335,28.7542,28.783,74400.0
2009-09-28 15:50:00,39.92,40.03,39.92,39.99,89600.0,28.783,28.8623,28.783,28.8335,89600.0
2009-09-28 15:55:00,39.99,40.07,39.94,40.01,157200.0,28.8335,28.8912,28.7974,28.8479,157200.0
2009-09-29 09:30:00,40.0,40.0,39.62,39.84,91800.0,28.8407,28.8407,28.5667,28.7253,91800.0
2009-09-29 09:35:00,39.85,40.33,39.83,40.2,165800.0,28.7325,29.0786,28.7181,28.9849,165800.0
2009-09-29 09:40:00,40.2,40.24,39.99,40.08,59600.0,28.9849,29.0137,28.8335,28.8984,59600.0
2009-09-29 09:45:00,40.06,40.06,39.75,39.77,48800.0,28.884,28.884,28.6604,28.6749,48800.0
2009-09-29 09:50:00,39.79,39.9,39.7,39.7,71800.0,28.6893,28.7686,28.6244,28.6244,71800.0
2009-09-29 09:55:00,39.72,39.95,39.69,39.81,83200.0,28.6388,28.8047,28.6172,28.7037,83200.0
2009-09-29 10:00:00,39.8,39.8,39.49,39.6,115600.0,28.6965,28.6965,28.473,28.5523,115600.0
2009-09-29 10:05:00,39.63,39.73,39.46,39.7,64800.0,28.5739,28.646,28.4514,28.6244,64800.0
2009-09-29 10:10:00,39.67,39.69,39.56,39.57,90000.0,28.6028,28.6172,28.5235,28.5307,90000.0
2009-09-29 10:15:00,39.6,39.67,39.49,39.57,35200.0,28.5523,28.6028,28.473,28.5307,35200.0
2009-09-29 10:20:00,39.55,39.63,39.46,39.54,54400.0,28.5162,28.5739,28.4514,28.509,54400.0
2009-09-29 10:25:00,39.54,39.63,39.49,39.56,23000.0,28.509,28.5739,28.473,28.5235,23000.0
2009-09-29 10:30:00,39.59,39.63,39.52,39.56,19800.0,28.5451,28.5739,28.4946,28.5235,19800.0
2009-09-29 10:35:00,39.56,39.74,39.52,39.72,51600.0,28.5235,28.6532,28.4946,28.6388,51600.0
2009-09-29 10:40:00,39.69,39.77,39.63,39.72,47000.0,28.6172,28.6749,28.5739,28.6388,47000.0
2009-09-29 10:45:00,39.73,39.85,39.7,39.83,88400.0,28.646,28.7325,28.6244,28.7181,88400.0
2009-09-29 10:50:00,39.82,39.89,39.82,39.82,36200.0,28.7109,28.7614,28.7109,28.7109,36200.0
2009-09-29 10:55:00,39.82,39.88,39.77,39.8,57200.0,28.7109,28.7542,28.6749,28.6965,57200.0
2009-09-29 11:00:00,39.77,39.85,39.73,39.82,66400.0,28.6749,28.7325,28.646,28.7109,66400.0
2009-09-29 11:05:00,39.82,39.94,39.8,39.92,28800.0,28.7109,28.7974,28.6965,28.783,28800.0
2009-09-29 11:10:00,39.89,39.93,39.82,39.87,39000.0,28.7614,28.7902,28.7109,28.747,39000.0
2009-09-29 11:15:00,39.85,39.97,39.85,39.97,50600.0,28.7325,28.8191,28.7325,28.8191,50600.0
2009-09-29 11:20:00,39.98,40.06,39.97,40.05,113200.0,28.8263,28.884,28.8191,28.8768,113200.0
2009-09-29 11:25:00,40.04,40.07,39.99,40.01,75200.0,28.8695,28.8912,28.8335,28.8479,75200.0
2009-09-29 11:30:00,40.01,40.05,39.98,40.03,133000.0,28.8479,28.8768,28.8263,28.8623,133000.0
2009-09-29 11:35:00,40.02,40.04,39.95,39.99,474400.0,28.8551,28.8695,28.8047,28.8335,474400.0
2009-09-29 11:40:00,39.99,40.02,39.94,39.94,51400.0,28.8335,28.8551,28.7974,28.7974,51400.0
2009-09-29 11:45:00,39.93,39.93,39.71,39.82,49800.0,28.7902,28.7902,28.6316,28.7109,49800.0
2009-09-29 11:50:00,39.83,39.91,39.76,39.91,67000.0,28.7181,28.7758,28.6677,28.7758,67000.0
2009-09-29 11:55:00,39.91,39.96,39.91,39.94,43000.0,28.7758,28.8119,28.7758,28.7974,43000.0
2009-09-29 12:00:00,39.93,40.02,39.93,39.98,29400.0,28.7902,28.8551,28.7902,28.8263,29400.0
2009-09-29 12:05:00,39.98,39.99,39.9,39.97,16200.0,28.8263,28.8335,28.7686,28.8191,16200.0
2009-09-29 12:10:00,39.99,40.08,39.93,40.08,32400.0,28.8335,28.8984,28.7902,28.8984,32400.0
2009-09-29 12:15:00,40.09,40.09,40.02,40.05,27600.0,28.9056,28.9056,28.8551,28.8768,27600.0
2009-09-29 12:20:00,40.04,40.06,39.94,39.94,20000.0,28.8695,28.884,28.7974,28.7974,20000.0
2009-09-29 12:25:00,39.94,40.02,39.93,39.93,18000.0,28.7974,28.8551,28.7902,28.7902,18000.0
2009-09-29 12:30:00,39.94,40.01,39.93,39.99,14400.0,28.7974,28.8479,28.7902,28.8335,14400.0
2009-09-29 12:35:00,40.0,40.01,39.98,40.01,13800.0,28.8407,28.8479,28.8263,28.8479,13800.0
2009-09-29 12:40:00,40.02,40.05,40.0,40.01,8200.0,28.8551,28.8768,28.8407,28.8479,8200.0
2009-09-29 12:45:00,40.02,40.06,40.01,40.05,23200.0,28.8551,28.884,28.8479,28.8768,23200.0
2009-09-29 12:50:00,40.05,40.07,40.03,40.05,75800.0,28.8768,28.8912,28.8623,28.8768,75800.0
2009-09-29 12:55:00,40.03,40.06,40.02,40.06,11800.0,28.8623,28.884,28.8551,28.884,11800.0
2009-09-29 13:00:00,40.07,40.14,40.06,40.1,84000.0,28.8912,28.9416,28.884,28.9128,84000.0
2009-09-29 13:05:00,40.1,40.11,40.05,40.07,42600.0,28.9128,28.92,28.8768,28.8912,42600.0
2009-09-29 13:10:00,40.1,40.21,40.1,40.18,178000.0,28.9128,28.9921,28.9128,28.9705,178000.0
2009-09-29 13:15:00,40.18,40.18,40.12,40.13,62600.0,28.9705,28.9705,28.9272,28.9344,62600.0
2009-09-29 13:20:00,40.13,40.17,40.1,40.15,88000.0,28.9344,28.9633,28.9128,28.9489,88000.0
2009-09-29 13:25:00,40.15,40.18,40.11,40.17,13800.0,28.9489,28.9705,28.92,28.9633,13800.0
2009-09-29 13:30:00,40.16,40.16,40.12,40.13,11600.0,28.9561,28.9561,28.9272,28.9344,11600.0
2009-09-29 13:35:00,40.13,40.23,40.12,40.16,51600.0,28.9344,29.0065,28.9272,28.9561,51600.0
2009-09-29 13:40:00,40.15,40.25,40.13,40.24,46000.0,28.9489,29.021,28.9344,29.0137,46000.0
2009-09-29 13:45:00,40.25,40.35,40.25,40.35,30800.0,29.021,29.0931,29.021,29.0931,30800.0
2009-09-29 13:50:00,40.33,40.52,40.33,40.49,161400.0,29.0786,29.2156,29.0786,29.194,161400.0
2009-09-29 13:55:00,40.49,40.66,40.48,40.65,56800.0,29.194,29.3166,29.1868,29.3094,56800.0
2009-09-29 14:00:00,40.64,40.67,40.51,40.51,44800.0,29.3022,29.3238,29.2084,29.2084,44800.0
2009-09-29 14:05:00,40.55,40.55,40.45,40.49,31600.0,29.2373,29.2373,29.1652,29.194,31600.0
2009-09-29 14:10:00,40.52,40.6,40.49,40.54,61800.0,29.2156,29.2733,29.194,29.2301,61800.0
2009-09-29 14:15:00,40.55,40.58,40.52,40.56,40200.0,29.2373,29.2589,29.2156,29.2445,40200.0
2009-09-29 14:20:00,40.56,40.58,40.55,40.58,28000.0,29.2445,29.2589,29.2373,29.2589,28000.0
2009-09-29 14:25:00,40.56,40.63,40.56,40.61,147400.0,29.2445,29.2949,29.2445,29.2805,147400.0
2009-09-29 14:30:00,40.62,40.64,40.55,40.57,226600.0,29.2877,29.3022,29.2373,29.2517,226600.0
2009-09-29 14:35:00,40.58,40.61,40.54,40.6,62600.0,29.2589,29.2805,29.2301,29.2733,62600.0
2009-09-29 14:40:00,40.6,40.62,40.57,40.59,29800.0,29.2733,29.2877,29.2517,29.2661,29800.0
2009-09-29 14:45:00,40.58,40.66,40.56,40.63,72400.0,29.2589,29.3166,29.2445,29.2949,72400.0
2009-09-29 14:50:00,40.63,40.71,40.63,40.68,44200.0,29.2949,29.3526,29.2949,29.331,44200.0
2009-09-29 14:55:00,40.67,40.74,40.65,40.69,164400.0,29.3238,29.3743,29.3094,29.3382,164400.0
2009-09-29 15:00:00,40.69,40.69,40.59,40.62,40200.0,29.3382,29.3382,29.2661,29.2877,40200.0
2009-09-29 15:05:00,40.62,40.66,40.6,40.63,61200.0,29.2877,29.3166,29.2733,29.2949,61200.0
2009-09-29 15:10:00,40.62,40.68,40.62,40.66,83000.0,29.2877,29.331,29.2877,29.3166,83000.0
2009-09-29 15:15:00,40.66,40.73,40.65,40.72,65000.0,29.3166,29.367,29.3094,29.3598,65000.0
2009-09-29 15:20:00,40.72,40.8,40.68,40.79,105200.0,29.3598,29.4175,29.331,29.4103,105200.0
2009-09-29 15:25:00,40.79,40.84,40.71,40.72,66800.0,29.4103,29.4464,29.3526,29.3598,66800.0
2009-09-29 15:30:00,40.74,40.75,40.69,40.75,78800.0,29.3743,29.3815,29.3382,29.3815,78800.0
2009-09-29 15:35:00,40.74,40.83,40.74,40.8,98800.0,29.3743,29.4391,29.3743,29.4175,98800.0
2009-09-29 15:40:00,40.81,40.83,40.76,40.8,59800.0,29.4247,29.4391,29.3887,29.4175,59800.0
2009-09-29 15:45:00,40.81,40.91,40.79,40.91,195200.0,29.4247,29.4968,29.4103,29.4968,195200.0
2009-09-29 15:50:00,40.91,40.93,40.84,40.9,356200.0,29.4968,29.5112,29.4464,29.4896,356200.0
2009-09-29 15:55:00,40.9,40.91,40.81,40.82,549800.0,29.4896,29.4968,29.4247,29.4319,549800.0
2009-09-30 09:30:00,41.16,41.4,41.07,41.36,197400.0,29.6771,29.8501,29.6122,29.8213,197400.0
2009-09-30 09:35:00,41.36,41.47,41.29,41.44,133200.0,29.8213,29.9006,29.7708,29.879,133200.0
2009-09-30 09:40:00,41.42,41.44,41.19,41.22,236400.0,29.8645,29.879,29.6987,29.7203,236400.0
2009-09-30 09:45:00,41.2,41.22,40.9,40.99,247600.0,29.7059,29.7203,29.4896,29.5545,247600.0
2009-09-30 09:50:00,40.97,40.99,40.77,40.9,372200.0,29.5401,29.5545,29.3959,29.4896,372200.0
2009-09-30 09:55:00,40.9,40.93,40.64,40.92,156400.0,29.4896,29.5112,29.3022,29.504,156400.0
2009-09-30 10:00:00,40.91,41.06,40.79,40.9,215200.0,29.4968,29.605,29.4103,29.4896,215200.0
2009-09-30 10:05:00,40.9,41.0,40.76,40.8,210600.0,29.4896,29.5617,29.3887,29.4175,210600.0
2009-09-30 10:10:00,40.8,41.04,40.79,40.97,150600.0,29.4175,29.5906,29.4103,29.5401,150600.0
2009-09-30 10:15:00,40.99,41.01,40.77,40.77,97400.0,29.5545,29.5689,29.3959,29.3959,97400.0
2009-09-30 10:20:00,40.77,40.85,40.69,40.74,123800.0,29.3959,29.4536,29.3382,29.3743,123800.0
2009-09-30 10:25:00,40.74,40.93,40.71,40.92,135800.0,29.3743,29.5112,29.3526,29.504,135800.0
2009-09-30 10:30:00,40.95,41.06,40.85,40.94,157400.0,29.5257,29.605,29.4536,29.5185,157400.0
2009-09-30 10:35:00,40.96,41.17,40.95,41.07,90200.0,29.5329,29.6843,29.5257,29.6122,90200.0
2009-09-30 10:40:00,41.06,41.07,40.92,41.02,78600.0,29.605,29.6122,29.504,29.5761,78600.0
2009-09-30 10:45:00,41.04,41.07,40.99,41.06,53600.0,29.5906,29.6122,29.5545,29.605,53600.0
2009-09-30 10:50:00,41.08,41.29,41.08,41.29,77200.0,29.6194,29.7708,29.6194,29.7708,77200.0
2009-09-30 10:55:00,41.25,41.34,41.19,41.32,118200.0,29.742,29.8069,29.6987,29.7924,118200.0
2009-09-30 11:00:00,41.31,41.49,41.3,41.49,85000.0,29.7852,29.915,29.778,29.915,85000.0
2009-09-30 11:05:00,41.48,41.52,41.41,41.42,111600.0,29.9078,29.9366,29.8573,29.8645,111600.0
2009-09-30 11:10:00,41.43,41.53,41.38,41.42,105600.0,29.8718,29.9439,29.8357,29.8645,105600.0
2009-09-30 11:15:00,41.41,41.64,41.38,41.58,82600.0,29.8573,30.0232,29.8357,29.9799,82600.0
2009-09-30 11:20:00,41.55,41.7,41.52,41.66,89800.0,29.9583,30.0664,29.9366,30.0376,89800.0
2009-09-30 11:25:00,41.65,41.82,41.63,41.63,110400.0,30.0304,30.153,30.016,30.016,110400.0
2009-09-30 11:30:00,41.61,41.7,41.58,41.66,74400.0,30.0015,30.0664,29.9799,30.0376,74400.0
2009-09-30 11:35:00,41.66,41.67,41.45,41.49,136400.0,30.0376,30.0448,29.8862,29.915,136400.0
2009-09-30 11:40:00,41.48,41.6,41.44,41.59,65400.0,29.9078,29.9943,29.879,29.9871,65400.0
2009-09-30 11:45:00,41.59,41.59,41.46,41.51,61400.0,29.9871,29.9871,29.8934,29.9294,61400.0
2009-09-30 11:50:00,41.51,41.57,41.5,41.52,47000.0,29.9294,29.9727,29.9222,29.9366,47000.0
2009-09-30 11:55:00,41.54,41.74,41.54,41.66,41200.0,29.9511,30.0953,29.9511,30.0376,41200.0
2009-09-30 12:00:00,41.66,41.77,41.6,41.77,49600.0,30.0376,30.1169,29.9943,30.1169,49600.0
2009-09-30 12:05:00,41.78,41.87,41.76,41.77,152400.0,30.1241,30.189,30.1097,30.1169,152400.0
2009-09-30 12:10:00,41.8,41.81,41.68,41.69,22600.0,30.1385,30.1457,30.052,30.0592,22600.0
2009-09-30 12:15:00,41.68,41.88,41.67,41.83,46200.0,30.052,30.1962,30.0448,30.1602,46200.0
2009-09-30 12:20:00,41.83,41.88,41.74,41.74,27400.0,30.1602,30.1962,30.0953,30.0953,27400.0
2009-09-30 12:25:00,41.76,41.91,41.76,41.85,44000.0,30.1097,30.2178,30.1097,30.1746,44000.0
2009-09-30 12:30:00,41.86,41.99,41.85,41.89,73000.0,30.1818,30.2755,30.1746,30.2034,73000.0
2009-09-30 12:35:00,41.87,41.94,41.8,41.82,42400.0,30.189,30.2395,30.1385,30.153,42400.0
2009-09-30 12:40:00,41.81,41.92,41.77,41.81,68600.0,30.1457,30.2251,30.1169,30.1457,68600.0
2009-09-30 12:45:00,41.81,41.92,41.81,41.82,57800.0,30.1457,30.2251,30.1457,30.153,57800.0
2009-09-30 12:50:00,41.84,41.93,41.82,41.86,50800.0,30.1674,30.2323,30.153,30.1818,50800.0
2009-09-30 12:55:00,41.86,41.93,41.83,41.91,59800.0,30.1818,30.2323,30.1602,30.2178,59800.0
2009-09-30 13:00:00,41.92,42.07,41.9,42.06,88800.0,30.2251,30.3332,30.2106,30.326,88800.0
2009-09-30 13:05:00,42.05,42.18,42.03,42.03,145200.0,30.3188,30.4125,30.3044,30.3044,145200.0
2009-09-30 13:10:00,42.03,42.03,41.89,41.91,71400.0,30.3044,30.3044,30.2034,30.2178,71400.0
2009-09-30 13:15:00,41.95,41.98,41.91,41.94,30000.0,30.2467,30.2683,30.2178,30.2395,30000.0
2009-09-30 13:20:00,41.95,42.05,41.94,41.99,49800.0,30.2467,30.3188,30.2395,30.2755,49800.0
2009-09-30 13:25:00,41.96,41.99,41.93,41.94,17000.0,30.2539,30.2755,30.2323,30.2395,17000.0
2009-09-30 13:30:00,41.93,41.96,41.88,41.89,40800.0,30.2323,30.2539,30.1962,30.2034,40800.0
2009-09-30 13:35:00,41.9,41.97,41.88,41.88,28400.0,30.2106,30.2611,30.1962,30.1962,28400.0
2009-09-30 13:40:00,41.9,41.91,41.83,41.89,49000.0,30.2106,30.2178,30.1602,30.2034,49000.0
2009-09-30 13:45:00,41.88,41.88,41.81,41.88,31400.0,30.1962,30.1962,30.1457,30.1962,31400.0
2009-09-30 13:50:00,41.88,41.92,41.85,41.88,32000.0,30.1962,30.2251,30.1746,30.1962,32000.0
2009-09-30 13:55:00,41.88,41.95,41.85,41.9,106200.0,30.1962,30.2467,30.1746,30.2106,106200.0
2009-09-30 14:00:00,41.9,41.92,41.79,41.91,73400.0,30.2106,30.2251,30.1313,30.2178,73400.0
2009-09-30 14:05:00,41.91,41.99,41.9,41.96,89400.0,30.2178,30.2755,30.2106,30.2539,89400.0
2009-09-30 14:10:00,41.96,41.97,41.89,41.97,52600.0,30.2539,30.2611,30.2034,30.2611,52600.0
2009-09-30 14:15:00,41.95,42.02,41.94,41.95,46800.0,30.2467,30.2972,30.2395,30.2467,46800.0
2009-09-30 14:20:00,41.95,41.99,41.91,41.94,42600.0,30.2467,30.2755,30.2178,30.2395,42600.0
2009-09-30 14:25:00,41.93,41.99,41.91,41.96,43600.0,30.2323,30.2755,30.2178,30.2539,43600.0
2009-09-30 14:30:00,41.97,41.98,41.86,41.96,47000.0,30.2611,30.2683,30.1818,30.2539,47000.0
2009-09-30 14:35:00,41.97,42.01,41.94,41.96,30400.0,30.2611,30.2899,30.2395,30.2539,30400.0
2009-09-30 14:40:00,41.98,42.1,41.95,42.06,54400.0,30.2683,30.3548,30.2467,30.326,54400.0
2009-09-30 14:45:00,42.07,42.11,41.99,42.02,47800.0,30.3332,30.362,30.2755,30.2972,47800.0
2009-09-30 14:50:00,42.02,42.04,41.93,41.98,78800.0,30.2972,30.3116,30.2323,30.2683,78800.0
2009-09-30 14:55:00,41.99,42.02,41.92,41.93,103800.0,30.2755,30.2972,30.2251,30.2323,103800.0
2009-09-30 15:00:00,41.93,41.94,41.74,41.83,208600.0,30.2323,30.2395,30.0953,30.1602,208600.0
2009-09-30 15:05:00,41.83,41.85,41.69,41.77,166200.0,30.1602,30.1746,30.0592,30.1169,166200.0
2009-09-30 15:10:00,41.78,41.86,41.7,41.8,161800.0,30.1241,30.1818,30.0664,30.1385,161800.0
2009-09-30 15:15:00,41.79,41.92,41.75,41.91,113800.0,30.1313,30.2251,30.1025,30.2178,113800.0
2009-09-30 15:20:00,41.92,41.94,41.7,41.72,68600.0,30.2251,30.2395,30.0664,30.0809,68600.0
2009-09-30 15:25:00,41.71,41.85,41.65,41.77,110400.0,30.0736,30.1746,30.0304,30.1169,110400.0
2009-09-30 15:30:00,41.75,41.84,41.69,41.84,94000.0,30.1025,30.1674,30.0592,30.1674,94000.0
2009-09-30 15:35:00,41.83,41.85,41.68,41.69,84600.0,30.1602,30.1746,30.052,30.0592,84600.0
2009-09-30 15:40:00,41.7,41.71,41.57,41.62,201400.0,30.0664,30.0736,29.9727,30.0088,201400.0
2009-09-30 15:45:00,41.62,41.82,41.55,41.77,309800.0,30.0088,30.153,29.9583,30.1169,309800.0
2009-09-30 15:50:00,41.77,41.9,41.72,41.79,329600.0,30.1169,30.2106,30.0809,30.1313,329600.0
2009-09-30 15:55:00,41.79,41.85,41.71,41.76,484400.0,30.1313,30.1746,30.0736,30.1097,484400.0
2009-10-01 09:30:00,41.79,41.79,41.39,41.41,160000.0,30.1313,30.1313,29.8429,29.8573,160000.0
2009-10-01 09:35:00,41.42,41.6,41.26,41.55,107000.0,29.8645,29.9943,29.7492,29.9583,107000.0
2009-10-01 09:40:00,41.52,41.6,41.39,41.41,77000.0,29.9366,29.9943,29.8429,29.8573,77000.0
2009-10-01 09:45:00,41.38,41.59,41.33,41.5,83000.0,29.8357,29.9871,29.7997,29.9222,83000.0
2009-10-01 09:50:00,41.5,41.54,41.34,41.44,96400.0,29.9222,29.9511,29.8069,29.879,96400.0
2009-10-01 09:55:00,41.44,41.48,41.37,41.47,100800.0,29.879,29.9078,29.8285,29.9006,100800.0
2009-10-01 10:00:00,41.48,41.58,41.18,41.4,259400.0,29.9078,29.9799,29.6915,29.8501,259400.0
2009-10-01 10:05:00,41.4,41.45,41.21,41.34,185400.0,29.8501,29.8862,29.7131,29.8069,185400.0
2009-10-01 10:10:00,41.3,41.45,41.29,41.3,113800.0,29.778,29.8862,29.7708,29.778,113800.0
2009-10-01 10:15:00,41.28,41.28,41.17,41.19,37400.0,29.7636,29.7636,29.6843,29.6987,37400.0
2009-10-01 10:20:00,41.18,41.29,41.18,41.25,78600.0,29.6915,29.7708,29.6915,29.742,78600.0
2009-10-01 10:25:00,41.25,41.32,41.2,41.26,63400.0,29.742,29.7924,29.7059,29.7492,63400.0
2009-10-01 10:30:00,41.24,41.38,41.19,41.27,100400.0,29.7348,29.8357,29.6987,29.7564,100400.0
2009-10-01 10:35:00,41.27,41.44,41.19,41.23,57000.0,29.7564,29.879,29.6987,29.7276,57000.0
2009-10-01 10:40:00,41.23,41.38,41.22,41.27,73200.0,29.7276,29.8357,29.7203,29.7564,73200.0
2009-10-01 10:45:00,41.29,41.3,41.19,41.27,69400.0,29.7708,29.778,29.6987,29.7564,69400.0
2009-10-01 10:50:00,41.26,41.38,41.24,41.33,96800.0,29.7492,29.8357,29.7348,29.7997,96800.0
2009-10-01 10:55:00,41.34,41.43,41.2,41.27,77400.0,29.8069,29.8718,29.7059,29.7564,77400.0
2009-10-01 11:00:00,41.25,41.26,41.03,41.14,109200.0,29.742,29.7492,29.5834,29.6627,109200.0
2009-10-01 11:05:00,41.1,41.13,41.0,41.06,70600.0,29.6338,29.6555,29.5617,29.605,70600.0
2009-10-01 11:10:00,41.04,41.09,40.98,41.04,126000.0,29.5906,29.6266,29.5473,29.5906,126000.0
2009-10-01 11:15:00,41.07,41.17,40.99,41.08,77600.0,29.6122,29.6843,29.5545,29.6194,77600.0
2009-10-01 11:20:00,41.09,41.11,41.01,41.02,66400.0,29.6266,29.641,29.5689,29.5761,66400.0
2009-10-01 11:25:00,41.04,41.06,40.89,40.97,96600.0,29.5906,29.605,29.4824,29.5401,96600.0
2009-10-01 11:30:00,40.99,41.05,40.98,40.99,54800.0,29.5545,29.5978,29.5473,29.5545,54800.0
2009-10-01 11:35:00,41.0,41.01,40.93,40.99,131400.0,29.5617,29.5689,29.5112,29.5545,131400.0
2009-10-01 11:40:00,40.99,41.11,40.98,41.05,36200.0,29.5545,29.641,29.5473,29.5978,36200.0
2009-10-01 11:45:00,41.03,41.13,40.96,40.99,40000.0,29.5834,29.6555,29.5329,29.5545,40000.0
2009-10-01 11:50:00,40.99,41.04,40.98,41.0,33000.0,29.5545,29.5906,29.5473,29.5617,33000.0
2009-10-01 11:55:00,41.02,41.02,40.88,40.99,61600.0,29.5761,29.5761,29.4752,29.5545,61600.0
2009-10-01 12:00:00,40.96,41.05,40.95,40.99,462000.0,29.5329,29.5978,29.5257,29.5545,462000.0
2009-10-01 12:05:00,41.0,41.06,40.99,41.06,68800.0,29.5617,29.605,29.5545,29.605,68800.0
2009-10-01 12:10:00,41.05,41.16,41.04,41.1,89400.0,29.5978,29.6771,29.5906,29.6338,89400.0
2009-10-01 12:15:00,41.12,41.2,41.1,41.17,62200.0,29.6482,29.7059,29.6338,29.6843,62200.0
2009-10-01 12:20:00,41.17,41.2,41.17,41.17,59000.0,29.6843,29.7059,29.6843,29.6843,59000.0
2009-10-01 12:25:00,41.17,41.21,41.13,41.18,109000.0,29.6843,29.7131,29.6555,29.6915,109000.0
2009-10-01 12:30:00,41.18,41.24,41.16,41.23,53800.0,29.6915,29.7348,29.6771,29.7276,53800.0
2009-10-01 12:35:00,41.24,41.26,41.18,41.2,89400.0,29.7348,29.7492,29.6915,29.7059,89400.0
2009-10-01 12:40:00,41.2,41.23,41.07,41.08,70000.0,29.7059,29.7276,29.6122,29.6194,70000.0
2009-10-01 12:45:00,41.06,41.12,41.01,41.07,105600.0,29.605,29.6482,29.5689,29.6122,105600.0
2009-10-01 12:50:00,41.06,41.11,40.99,41.06,39200.0,29.605,29.641,29.5545,29.605,39200.0
2009-10-01 12:55:00,41.07,41.08,41.01,41.05,47000.0,29.6122,29.6194,29.5689,29.5978,47000.0
2009-10-01 13:00:00,41.04,41.05,40.95,41.02,70400.0,29.5906,29.5978,29.5257,29.5761,70400.0
2009-10-01 13:05:00,41.02,41.04,40.9,40.93,102000.0,29.5761,29.5906,29.4896,29.5112,102000.0
2009-10-01 13:10:00,40.92,40.99,40.88,40.95,103000.0,29.504,29.5545,29.4752,29.5257,103000.0
2009-10-01 13:15:00,40.96,40.98,40.9,40.95,67400.0,29.5329,29.5473,29.4896,29.5257,67400.0
2009-10-01 13:20:00,40.95,41.06,40.92,41.02,144000.0,29.5257,29.605,29.504,29.5761,144000.0
2009-10-01 13:25:00,41.0,41.05,40.97,41.0,20400.0,29.5617,29.5978,29.5401,29.5617,20400.0
2009-10-01 13:30:00,41.01,41.06,40.95,40.99,60200.0,29.5689,29.605,29.5257,29.5545,60200.0
2009-10-01 13:35:00,41.02,41.03,40.98,40.99,40000.0,29.5761,29.5834,29.5473,29.5545,40000.0
2009-10-01 13:40:00,40.99,41.12,40.98,41.1,28800.0,29.5545,29.6482,29.5473,29.6338,28800.0
2009-10-01 13:45:00,41.12,41.13,41.05,41.1,32200.0,29.6482,29.6555,29.5978,29.6338,32200.0
2009-10-01 13:50:00,41.09,41.18,41.04,41.16,67000.0,29.6266,29.6915,29.5906,29.6771,67000.0
2009-10-01 13:55:00,41.17,41.19,41.1,41.15,311000.0,29.6843,29.6987,29.6338,29.6699,311000.0
2009-10-01 14:00:00,41.15,41.17,41.08,41.09,75000.0,29.6699,29.6843,29.6194,29.6266,75000.0
2009-10-01 14:05:00,41.1,41.19,41.05,41.19,66400.0,29.6338,29.6987,29.5978,29.6987,66400.0
2009-10-01 14:10:00,41.18,41.27,41.18,41.22,31800.0,29.6915,29.7564,29.6915,29.7203,31800.0
2009-10-01 14:15:00,41.22,41.23,41.17,41.18,47800.0,29.7203,29.7276,29.6843,29.6915,47800.0
2009-10-01 14:20:00,41.16,41.2,41.12,41.19,32800.0,29.6771,29.7059,29.6482,29.6987,32800.0
2009-10-01 14:25:00,41.18,41.26,41.14,41.2,30800.0,29.6915,29.7492,29.6627,29.7059,30800.0
2009-10-01 14:30:00,41.2,41.2,41.07,41.1,58600.0,29.7059,29.7059,29.6122,29.6338,58600.0
2009-10-01 14:35:00,41.1,41.16,41.1,41.15,55000.0,29.6338,29.6771,29.6338,29.6699,55000.0
2009-10-01 14:40:00,41.15,41.15,41.03,41.09,123800.0,29.6699,29.6699,29.5834,29.6266,123800.0
2009-10-01 14:45:00,41.08,41.13,41.02,41.06,32200.0,29.6194,29.6555,29.5761,29.605,32200.0
2009-10-01 14:50:00,41.08,41.08,41.0,41.02,34400.0,29.6194,29.6194,29.5617,29.5761,34400.0
2009-10-01 14:55:00,41.02,41.04,40.95,40.95,71000.0,29.5761,29.5906,29.5257,29.5257,71000.0
2009-10-01 15:00:00,40.95,40.97,40.9,40.91,77400.0,29.5257,29.5401,29.4896,29.4968,77400.0
2009-10-01 15:05:00,40.91,40.93,40.87,40.91,172200.0,29.4968,29.5112,29.468,29.4968,172200.0
2009-10-01 15:10:00,40.92,40.99,40.91,40.97,181400.0,29.504,29.5545,29.4968,29.5401,181400.0
2009-10-01 15:15:00,40.98,41.01,40.93,40.97,143400.0,29.5473,29.5689,29.5112,29.5401,143400.0
2009-10-01 15:20:00,40.96,40.97,40.82,40.9,200800.0,29.5329,29.5401,29.4319,29.4896,200800.0
2009-10-01 15:25:00,40.88,40.88,40.77,40.78,89800.0,29.4752,29.4752,29.3959,29.4031,89800.0
2009-10-01 15:30:00,40.77,40.77,40.69,40.69,305200.0,29.3959,29.3959,29.3382,29.3382,305200.0
2009-10-01 15:35:00,40.69,40.8,40.63,40.77,406200.0,29.3382,29.4175,29.2949,29.3959,406200.0
2009-10-01 15:40:00,40.77,40.83,40.68,40.7,259200.0,29.3959,29.4391,29.331,29.3454,259200.0
2009-10-01 15:45:00,40.71,40.73,40.68,40.7,177400.0,29.3526,29.367,29.331,29.3454,177400.0
2009-10-01 15:50:00,40.7,40.71,40.57,40.57,435600.0,29.3454,29.3526,29.2517,29.2517,435600.0
2009-10-01 15:55:00,40.58,40.6,40.46,40.52,440400.0,29.2589,29.2733,29.1724,29.2156,440400.0
2009-10-02 09:30:00,39.87,40.12,39.69,40.1,191000.0,28.747,28.9272,28.6172,28.9128,191000.0
2009-10-02 09:35:00,40.16,40.42,40.11,40.36,118200.0,28.9561,29.1435,28.92,29.1003,118200.0
2009-10-02 09:40:00,40.38,40.41,40.13,40.15,94200.0,29.1147,29.1363,28.9344,28.9489,94200.0
2009-10-02 09:45:00,40.18,40.27,40.08,40.15,206200.0,28.9705,29.0354,28.8984,28.9489,206200.0
2009-10-02 09:50:00,40.15,40.47,40.08,40.27,282200.0,28.9489,29.1796,28.8984,29.0354,282200.0
2009-10-02 09:55:00,40.27,40.52,40.26,40.33,78600.0,29.0354,29.2156,29.0282,29.0786,78600.0
2009-10-02 10:00:00,40.33,40.65,40.21,40.59,248400.0,29.0786,29.3094,28.9921,29.2661,248400.0
2009-10-02 10:05:00,40.62,40.62,40.25,40.3,109800.0,29.2877,29.2877,29.021,29.057,109800.0
2009-10-02 10:10:00,40.31,40.52,40.31,40.36,156200.0,29.0642,29.2156,29.0642,29.1003,156200.0
2009-10-02 10:15:00,40.35,40.51,40.25,40.27,129600.0,29.0931,29.2084,29.021,29.0354,129600.0
2009-10-02 10:20:00,40.29,40.46,40.29,40.41,166600.0,29.0498,29.1724,29.0498,29.1363,166600.0
2009-10-02 10:25:00,40.42,40.52,40.38,40.45,296800.0,29.1435,29.2156,29.1147,29.1652,296800.0
2009-10-02 10:30:00,40.45,40.48,40.35,40.48,119800.0,29.1652,29.1868,29.0931,29.1868,119800.0
2009-10-02 10:35:00,40.48,40.49,40.3,40.31,87600.0,29.1868,29.194,29.057,29.0642,87600.0
2009-10-02 10:40:00,40.31,40.31,40.19,40.24,88600.0,29.0642,29.0642,28.9777,29.0137,88600.0
2009-10-02 10:45:00,40.24,40.25,40.1,40.2,133600.0,29.0137,29.021,28.9128,28.9849,133600.0
2009-10-02 10:50:00,40.2,40.29,40.16,40.26,256800.0,28.9849,29.0498,28.9561,29.0282,256800.0
2009-10-02 10:55:00,40.27,40.38,40.23,40.35,116200.0,29.0354,29.1147,29.0065,29.0931,116200.0
2009-10-02 11:00:00,40.34,40.39,40.26,40.27,76600.0,29.0858,29.1219,29.0282,29.0354,76600.0
2009-10-02 11:05:00,40.27,40.33,40.23,40.27,61200.0,29.0354,29.0786,29.0065,29.0354,61200.0
2009-10-02 11:10:00,40.27,40.3,40.17,40.19,79400.0,29.0354,29.057,28.9633,28.9777,79400.0
2009-10-02 11:15:00,40.22,40.34,40.22,40.27,75000.0,28.9993,29.0858,28.9993,29.0354,75000.0
2009-10-02 11:20:00,40.27,40.38,40.18,40.35,59800.0,29.0354,29.1147,28.9705,29.0931,59800.0
2009-10-02 11:25:00,40.35,40.4,40.33,40.37,93000.0,29.0931,29.1291,29.0786,29.1075,93000.0
2009-10-02 11:30:00,40.35,40.54,40.35,40.38,105400.0,29.0931,29.2301,29.0931,29.1147,105400.0
2009-10-02 11:35:00,40.38,40.38,40.29,40.35,43800.0,29.1147,29.1147,29.0498,29.0931,43800.0
2009-10-02 11:40:00,40.31,40.34,40.23,40.3,87400.0,29.0642,29.0858,29.0065,29.057,87400.0
2009-10-02 11:45:00,40.29,40.38,40.22,40.38,64000.0,29.0498,29.1147,28.9993,29.1147,64000.0
2009-10-02 11:50:00,40.4,40.48,40.4,40.41,149200.0,29.1291,29.1868,29.1291,29.1363,149200.0
2009-10-02 11:55:00,40.41,40.41,40.22,40.28,90000.0,29.1363,29.1363,28.9993,29.0426,90000.0
2009-10-02 12:00:00,40.27,40.43,40.27,40.43,27400.0,29.0354,29.1507,29.0354,29.1507,27400.0
2009-10-02 12:05:00,40.4,40.51,40.34,40.41,23000.0,29.1291,29.2084,29.0858,29.1363,23000.0
2009-10-02 12:10:00,40.42,40.46,40.32,40.38,41400.0,29.1435,29.1724,29.0714,29.1147,41400.0
2009-10-02 12:15:00,40.38,40.52,40.36,40.48,27400.0,29.1147,29.2156,29.1003,29.1868,27400.0
2009-10-02 12:20:00,40.47,40.5,40.44,40.49,29800.0,29.1796,29.2012,29.158,29.194,29800.0
2009-10-02 12:25:00,40.49,40.51,40.42,40.47,45200.0,29.194,29.2084,29.1435,29.1796,45200.0
2009-10-02 12:30:00,40.46,40.5,40.41,40.49,74400.0,29.1724,29.2012,29.1363,29.194,74400.0
2009-10-02 12:35:00,40.48,40.52,40.45,40.46,113800.0,29.1868,29.2156,29.1652,29.1724,113800.0
2009-10-02 12:40:00,40.47,40.52,40.38,40.4,182200.0,29.1796,29.2156,29.1147,29.1291,182200.0
2009-10-02 12:45:00,40.39,40.4,40.31,40.35,72400.0,29.1219,29.1291,29.0642,29.0931,72400.0
2009-10-02 12:50:00,40.35,40.42,40.34,40.38,131400.0,29.0931,29.1435,29.0858,29.1147,131400.0
2009-10-02 12:55:00,40.37,40.41,40.32,40.38,119800.0,29.1075,29.1363,29.0714,29.1147,119800.0
2009-10-02 13:00:00,40.37,40.46,40.37,40.37,114000.0,29.1075,29.1724,29.1075,29.1075,114000.0
2009-10-02 13:05:00,40.38,40.38,40.34,40.35,54600.0,29.1147,29.1147,29.0858,29.0931,54600.0
2009-10-02 13:10:00,40.36,40.44,40.31,40.41,205400.0,29.1003,29.158,29.0642,29.1363,205400.0
2009-10-02 13:15:00,40.41,40.43,40.31,40.35,53600.0,29.1363,29.1507,29.0642,29.0931,53600.0
2009-10-02 13:20:00,40.37,40.46,40.35,40.43,70400.0,29.1075,29.1724,29.0931,29.1507,70400.0
2009-10-02 13:25:00,40.44,40.52,40.44,40.47,60200.0,29.158,29.2156,29.158,29.1796,60200.0
2009-10-02 13:30:00,40.48,40.49,40.41,40.42,71200.0,29.1868,29.194,29.1363,29.1435,71200.0
2009-10-02 13:35:00,40.42,40.43,40.32,40.35,133400.0,29.1435,29.1507,29.0714,29.0931,133400.0
2009-10-02 13:40:00,40.35,40.38,40.3,40.38,80600.0,29.0931,29.1147,29.057,29.1147,80600.0
2009-10-02 13:45:00,40.38,40.49,40.34,40.48,96200.0,29.1147,29.194,29.0858,29.1868,96200.0
2009-10-02 13:50:00,40.47,40.52,40.45,40.51,82400.0,29.1796,29.2156,29.1652,29.2084,82400.0
2009-10-02 13:55:00,40.52,40.62,40.51,40.57,77800.0,29.2156,29.2877,29.2084,29.2517,77800.0
2009-10-02 14:00:00,40.56,40.59,40.46,40.54,74400.0,29.2445,29.2661,29.1724,29.2301,74400.0
2009-10-02 14:05:00,40.54,40.61,40.54,40.54,19400.0,29.2301,29.2805,29.2301,29.2301,19400.0
2009-10-02 14:10:00,40.56,40.56,40.47,40.5,31400.0,29.2445,29.2445,29.1796,29.2012,31400.0
2009-10-02 14:15:00,40.52,40.56,40.47,40.55,42800.0,29.2156,29.2445,29.1796,29.2373,42800.0
2009-10-02 14:20:00,40.56,40.57,40.48,40.49,16200.0,29.2445,29.2517,29.1868,29.194,16200.0
2009-10-02 14:25:00,40.46,40.55,40.44,40.51,32400.0,29.1724,29.2373,29.158,29.2084,32400.0
2009-10-02 14:30:00,40.51,40.54,40.48,40.51,28400.0,29.2084,29.2301,29.1868,29.2084,28400.0
2009-10-02 14:35:00,40.5,40.55,40.49,40.52,25000.0,29.2012,29.2373,29.194,29.2156,25000.0
2009-10-02 14:40:00,40.51,40.52,40.47,40.51,54200.0,29.2084,29.2156,29.1796,29.2084,54200.0
2009-10-02 14:45:00,40.51,40.52,40.5,40.52,17400.0,29.2084,29.2156,29.2012,29.2156,17400.0
2009-10-02 14:50:00,40.5,40.57,40.48,40.48,27800.0,29.2012,29.2517,29.1868,29.1868,27800.0
2009-10-02 14:55:00,40.5,40.52,40.48,40.51,41200.0,29.2012,29.2156,29.1868,29.2084,41200.0
2009-10-02 15:00:00,40.5,40.51,40.43,40.46,61400.0,29.2012,29.2084,29.1507,29.1724,61400.0
2009-10-02 15:05:00,40.45,40.49,40.41,40.49,81000.0,29.1652,29.194,29.1363,29.194,81000.0
2009-10-02 15:10:00,40.49,40.52,40.46,40.51,86600.0,29.194,29.2156,29.1724,29.2084,86600.0
2009-10-02 15:15:00,40.52,40.54,40.42,40.5,61600.0,29.2156,29.2301,29.1435,29.2012,61600.0
2009-10-02 15:20:00,40.5,40.53,40.47,40.47,43000.0,29.2012,29.2228,29.1796,29.1796,43000.0
2009-10-02 15:25:00,40.47,40.51,40.46,40.46,35600.0,29.1796,29.2084,29.1724,29.1724,35600.0
2009-10-02 15:30:00,40.47,40.56,40.46,40.54,58600.0,29.1796,29.2445,29.1724,29.2301,58600.0
2009-10-02 15:35:00,40.52,40.52,40.44,40.48,89000.0,29.2156,29.2156,29.158,29.1868,89000.0
2009-10-02 15:40:00,40.48,40.51,40.43,40.5,66000.0,29.1868,29.2084,29.1507,29.2012,66000.0
2009-10-02 15:45:00,40.49,40.54,40.43,40.44,101400.0,29.194,29.2301,29.1507,29.158,101400.0
2009-10-02 15:50:00,40.43,40.43,40.29,40.39,154200.0,29.1507,29.1507,29.0498,29.1219,154200.0
2009-10-02 15:55:00,40.39,40.44,40.33,40.41,227200.0,29.1219,29.158,29.0786,29.1363,227200.0
2009-10-05 09:30:00,40.38,40.45,40.17,40.38,159400.0,29.1147,29.1652,28.9633,29.1147,159400.0
2009-10-05 09:35:00,40.38,40.4,40.11,40.34,158400.0,29.1147,29.1291,28.92,29.0858,158400.0
2009-10-05 09:40:00,40.34,40.67,40.3,40.42,216000.0,29.0858,29.3238,29.057,29.1435,216000.0
2009-10-05 09:45:00,40.38,40.67,40.38,40.51,82800.0,29.1147,29.3238,29.1147,29.2084,82800.0
2009-10-05 09:50:00,40.52,40.85,40.48,40.85,136800.0,29.2156,29.4536,29.1868,29.4536,136800.0
2009-10-05 09:55:00,40.83,41.04,40.76,41.02,152200.0,29.4391,29.5906,29.3887,29.5761,152200.0
2009-10-05 10:00:00,41.04,41.2,40.98,41.0,112600.0,29.5906,29.7059,29.5473,29.5617,112600.0
2009-10-05 10:05:00,41.01,41.08,40.72,40.83,163000.0,29.5689,29.6194,29.3598,29.4391,163000.0
2009-10-05 10:10:00,40.83,41.01,40.8,40.95,163000.0,29.4391,29.5689,29.4175,29.5257,163000.0
2009-10-05 10:15:00,40.94,41.04,40.86,40.95,63800.0,29.5185,29.5906,29.4608,29.5257,63800.0
2009-10-05 10:20:00,40.98,41.15,40.94,41.04,68800.0,29.5473,29.6699,29.5185,29.5906,68800.0
2009-10-05 10:25:00,41.06,41.12,40.91,41.07,84800.0,29.605,29.6482,29.4968,29.6122,84800.0
2009-10-05 10:30:00,41.08,41.15,40.99,41.0,77200.0,29.6194,29.6699,29.5545,29.5617,77200.0
2009-10-05 10:35:00,41.0,41.24,40.98,41.21,73000.0,29.5617,29.7348,29.5473,29.7131,73000.0
2009-10-05 10:40:00,41.21,41.21,41.08,41.18,64200.0,29.7131,29.7131,29.6194,29.6915,64200.0
2009-10-05 10:45:00,41.18,41.2,41.02,41.12,87200.0,29.6915,29.7059,29.5761,29.6482,87200.0
2009-10-05 10:50:00,41.1,41.3,41.05,41.27,72200.0,29.6338,29.778,29.5978,29.7564,72200.0
2009-10-05 10:55:00,41.27,41.45,41.27,41.43,62200.0,29.7564,29.8862,29.7564,29.8718,62200.0
2009-10-05 11:00:00,41.43,41.5,41.41,41.44,70200.0,29.8718,29.9222,29.8573,29.879,70200.0
2009-10-05 11:05:00,41.44,41.46,41.31,41.31,43400.0,29.879,29.8934,29.7852,29.7852,43400.0
2009-10-05 11:10:00,41.32,41.34,41.26,41.29,30800.0,29.7924,29.8069,29.7492,29.7708,30800.0
2009-10-05 11:15:00,41.27,41.35,41.23,41.35,46600.0,29.7564,29.8141,29.7276,29.8141,46600.0
2009-10-05 11:20:00,41.35,41.35,41.13,41.2,136000.0,29.8141,29.8141,29.6555,29.7059,136000.0
2009-10-05 11:25:00,41.21,41.23,41.02,41.11,62400.0,29.7131,29.7276,29.5761,29.641,62400.0
2009-10-05 11:30:00,41.13,41.24,41.12,41.16,25800.0,29.6555,29.7348,29.6482,29.6771,25800.0
2009-10-05 11:35:00,41.15,41.23,41.11,41.12,134200.0,29.6699,29.7276,29.641,29.6482,134200.0
2009-10-05 11:40:00,41.12,41.12,41.01,41.02,170400.0,29.6482,29.6482,29.5689,29.5761,170400.0
2009-10-05 11:45:00,41.02,41.07,40.97,41.0,85800.0,29.5761,29.6122,29.5401,29.5617,85800.0
2009-10-05 11:50:00,41.01,41.11,40.97,40.99,243600.0,29.5689,29.641,29.5401,29.5545,243600.0
2009-10-05 11:55:00,40.99,41.08,40.95,40.98,131600.0,29.5545,29.6194,29.5257,29.5473,131600.0
2009-10-05 12:00:00,40.99,41.08,40.97,41.02,64200.0,29.5545,29.6194,29.5401,29.5761,64200.0
2009-10-05 12:05:00,41.02,41.04,40.97,40.99,37600.0,29.5761,29.5906,29.5401,29.5545,37600.0
2009-10-05 12:10:00,40.98,41.01,40.96,40.99,31400.0,29.5473,29.5689,29.5329,29.5545,31400.0
2009-10-05 12:15:00,40.99,40.99,40.94,40.98,27000.0,29.5545,29.5545,29.5185,29.5473,27000.0
2009-10-05 12:20:00,40.98,41.04,40.97,41.02,29600.0,29.5473,29.5906,29.5401,29.5761,29600.0
2009-10-05 12:25:00,41.04,41.04,40.98,40.99,43400.0,29.5906,29.5906,29.5473,29.5545,43400.0
2009-10-05 12:30:00,40.97,41.02,40.97,41.01,22800.0,29.5401,29.5761,29.5401,29.5689,22800.0
2009-10-05 12:35:00,41.02,41.04,40.99,41.0,128000.0,29.5761,29.5906,29.5545,29.5617,128000.0
2009-10-05 12:40:00,41.0,41.1,40.99,41.04,149400.0,29.5617,29.6338,29.5545,29.5906,149400.0
2009-10-05 12:45:00,41.03,41.09,41.02,41.04,53200.0,29.5834,29.6266,29.5761,29.5906,53200.0
2009-10-05 12:50:00,41.04,41.08,41.03,41.05,22000.0,29.5906,29.6194,29.5834,29.5978,22000.0
2009-10-05 12:55:00,41.05,41.07,40.99,41.05,38600.0,29.5978,29.6122,29.5545,29.5978,38600.0
2009-10-05 13:00:00,41.04,41.13,41.03,41.11,37800.0,29.5906,29.6555,29.5834,29.641,37800.0
2009-10-05 13:05:00,41.12,41.13,41.09,41.13,64600.0,29.6482,29.6555,29.6266,29.6555,64600.0
2009-10-05 13:10:00,41.15,41.15,41.06,41.12,70400.0,29.6699,29.6699,29.605,29.6482,70400.0
2009-10-05 13:15:00,41.13,41.15,41.09,41.1,33200.0,29.6555,29.6699,29.6266,29.6338,33200.0
2009-10-05 13:20:00,41.1,41.15,41.1,41.1,38000.0,29.6338,29.6699,29.6338,29.6338,38000.0
2009-10-05 13:25:00,41.09,41.19,41.09,41.17,65200.0,29.6266,29.6987,29.6266,29.6843,65200.0
2009-10-05 13:30:00,41.17,41.19,41.07,41.11,74000.0,29.6843,29.6987,29.6122,29.641,74000.0
2009-10-05 13:35:00,41.11,41.13,41.06,41.07,27600.0,29.641,29.6555,29.605,29.6122,27600.0
2009-10-05 13:40:00,41.09,41.21,41.08,41.19,36800.0,29.6266,29.7131,29.6194,29.6987,36800.0
2009-10-05 13:45:00,41.19,41.23,41.15,41.23,26800.0,29.6987,29.7276,29.6699,29.7276,26800.0
2009-10-05 13:50:00,41.23,41.29,41.2,41.2,24200.0,29.7276,29.7708,29.7059,29.7059,24200.0
2009-10-05 13:55:00,41.2,41.23,41.17,41.2,20800.0,29.7059,29.7276,29.6843,29.7059,20800.0
2009-10-05 14:00:00,41.21,41.24,41.18,41.22,38400.0,29.7131,29.7348,29.6915,29.7203,38400.0
2009-10-05 14:05:00,41.22,41.24,41.19,41.21,14200.0,29.7203,29.7348,29.6987,29.7131,14200.0
2009-10-05 14:10:00,41.21,41.22,41.16,41.17,37600.0,29.7131,29.7203,29.6771,29.6843,37600.0
2009-10-05 14:15:00,41.17,41.23,41.17,41.19,60200.0,29.6843,29.7276,29.6843,29.6987,60200.0
2009-10-05 14:20:00,41.2,41.2,41.13,41.2,82400.0,29.7059,29.7059,29.6555,29.7059,82400.0
2009-10-05 14:25:00,41.2,41.21,41.13,41.15,35000.0,29.7059,29.7131,29.6555,29.6699,35000.0
2009-10-05 14:30:00,41.16,41.27,41.16,41.24,23000.0,29.6771,29.7564,29.6771,29.7348,23000.0
2009-10-05 14:35:00,41.24,41.27,41.24,41.25,33200.0,29.7348,29.7564,29.7348,29.742,33200.0
2009-10-05 14:40:00,41.26,41.29,41.23,41.28,41000.0,29.7492,29.7708,29.7276,29.7636,41000.0
2009-10-05 14:45:00,41.29,41.33,41.26,41.3,31600.0,29.7708,29.7997,29.7492,29.778,31600.0
2009-10-05 14:50:00,41.31,41.32,41.23,41.27,59000.0,29.7852,29.7924,29.7276,29.7564,59000.0
2009-10-05 14:55:00,41.27,41.31,41.21,41.24,70400.0,29.7564,29.7852,29.7131,29.7348,70400.0
2009-10-05 15:00:00,41.25,41.34,41.23,41.33,68000.0,29.742,29.8069,29.7276,29.7997,68000.0
2009-10-05 15:05:00,41.33,41.35,41.3,41.35,49800.0,29.7997,29.8141,29.778,29.8141,49800.0
2009-10-05 15:10:00,41.34,41.35,41.29,41.29,30600.0,29.8069,29.8141,29.7708,29.7708,30600.0
2009-10-05 15:15:00,41.29,41.33,41.27,41.33,55600.0,29.7708,29.7997,29.7564,29.7997,55600.0
2009-10-05 15:20:00,41.33,41.35,41.3,41.3,67400.0,29.7997,29.8141,29.778,29.778,67400.0
2009-10-05 15:25:00,41.3,41.35,41.29,41.31,65200.0,29.778,29.8141,29.7708,29.7852,65200.0
2009-10-05 15:30:00,41.31,41.32,41.24,41.24,72800.0,29.7852,29.7924,29.7348,29.7348,72800.0
2009-10-05 15:35:00,41.24,41.32,41.22,41.29,95800.0,29.7348,29.7924,29.7203,29.7708,95800.0
2009-10-05 15:40:00,41.27,41.31,41.16,41.24,135200.0,29.7564,29.7852,29.6771,29.7348,135200.0
2009-10-05 15:45:00,41.23,41.24,41.1,41.24,160800.0,29.7276,29.7348,29.6338,29.7348,160800.0
2009-10-05 15:50:00,41.24,41.24,41.18,41.21,232600.0,29.7348,29.7348,29.6915,29.7131,232600.0
2009-10-05 15:55:00,41.21,41.26,41.18,41.21,231000.0,29.7131,29.7492,29.6915,29.7131,231000.0
2009-10-06 09:30:00,41.83,41.94,41.65,41.75,135800.0,30.1602,30.2395,30.0304,30.1025,135800.0
2009-10-06 09:35:00,41.75,41.91,41.55,41.62,135200.0,30.1025,30.2178,29.9583,30.0088,135200.0
2009-10-06 09:40:00,41.63,41.85,41.63,41.81,86800.0,30.016,30.1746,30.016,30.1457,86800.0
2009-10-06 09:45:00,41.81,41.84,41.71,41.74,60400.0,30.1457,30.1674,30.0736,30.0953,60400.0
2009-10-06 09:50:00,41.74,41.86,41.72,41.83,179200.0,30.0953,30.1818,30.0809,30.1602,179200.0
2009-10-06 09:55:00,41.83,41.9,41.77,41.85,86200.0,30.1602,30.2106,30.1169,30.1746,86200.0
2009-10-06 10:00:00,41.88,41.95,41.83,41.83,134800.0,30.1962,30.2467,30.1602,30.1602,134800.0
2009-10-06 10:05:00,41.82,41.85,41.74,41.8,82600.0,30.153,30.1746,30.0953,30.1385,82600.0
2009-10-06 10:10:00,41.8,41.85,41.68,41.72,111000.0,30.1385,30.1746,30.052,30.0809,111000.0
2009-10-06 10:15:00,41.73,41.78,41.71,41.77,133200.0,30.0881,30.1241,30.0736,30.1169,133200.0
2009-10-06 10:20:00,41.77,41.82,41.72,41.81,88200.0,30.1169,30.153,30.0809,30.1457,88200.0
2009-10-06 10:25:00,41.82,41.83,41.74,41.76,100400.0,30.153,30.1602,30.0953,30.1097,100400.0
2009-10-06 10:30:00,41.75,41.9,41.71,41.85,76000.0,30.1025,30.2106,30.0736,30.1746,76000.0
2009-10-06 10:35:00,41.84,41.84,41.72,41.77,68800.0,30.1674,30.1674,30.0809,30.1169,68800.0
2009-10-06 10:40:00,41.79,41.9,41.78,41.9,37400.0,30.1313,30.2106,30.1241,30.2106,37400.0
2009-10-06 10:45:00,41.91,41.99,41.87,41.93,60000.0,30.2178,30.2755,30.189,30.2323,60000.0
2009-10-06 10:50:00,41.95,42.08,41.92,42.07,110200.0,30.2467,30.3404,30.2251,30.3332,110200.0
2009-10-06 10:55:00,42.07,42.15,42.06,42.14,50400.0,30.3332,30.3909,30.326,30.3837,50400.0
2009-10-06 11:00:00,42.14,42.17,42.06,42.1,35600.0,30.3837,30.4053,30.326,30.3548,35600.0
2009-10-06 11:05:00,42.1,42.27,42.1,42.24,74000.0,30.3548,30.4774,30.3548,30.4558,74000.0
2009-10-06 11:10:00,42.24,42.27,42.17,42.17,59400.0,30.4558,30.4774,30.4053,30.4053,59400.0
2009-10-06 11:15:00,42.18,42.25,42.11,42.17,44000.0,30.4125,30.463,30.362,30.4053,44000.0
2009-10-06 11:20:00,42.16,42.24,42.15,42.23,38800.0,30.3981,30.4558,30.3909,30.4486,38800.0
2009-10-06 11:25:00,42.23,42.25,42.19,42.19,46400.0,30.4486,30.463,30.4197,30.4197,46400.0
2009-10-06 11:30:00,42.19,42.22,42.16,42.19,39000.0,30.4197,30.4414,30.3981,30.4197,39000.0
2009-10-06 11:35:00,42.18,42.18,42.05,42.05,37600.0,30.4125,30.4125,30.3188,30.3188,37600.0
2009-10-06 11:40:00,42.05,42.05,41.91,41.93,46000.0,30.3188,30.3188,30.2178,30.2323,46000.0
2009-10-06 11:45:00,41.92,41.94,41.84,41.92,58400.0,30.2251,30.2395,30.1674,30.2251,58400.0
2009-10-06 11:50:00,41.94,41.95,41.85,41.88,46000.0,30.2395,30.2467,30.1746,30.1962,46000.0
2009-10-06 11:55:00,41.88,42.06,41.87,42.06,67000.0,30.1962,30.326,30.189,30.326,67000.0
2009-10-06 12:00:00,42.07,42.08,42.04,42.07,19000.0,30.3332,30.3404,30.3116,30.3332,19000.0
2009-10-06 12:05:00,42.07,42.13,42.06,42.12,27400.0,30.3332,30.3765,30.326,30.3693,27400.0
2009-10-06 12:10:00,42.13,42.14,42.1,42.13,21400.0,30.3765,30.3837,30.3548,30.3765,21400.0
2009-10-06 12:15:00,42.13,42.17,42.11,42.11,28000.0,30.3765,30.4053,30.362,30.362,28000.0
2009-10-06 12:20:00,42.13,42.18,42.1,42.17,45200.0,30.3765,30.4125,30.3548,30.4053,45200.0
2009-10-06 12:25:00,42.16,42.18,42.13,42.13,15000.0,30.3981,30.4125,30.3765,30.3765,15000.0
2009-10-06 12:30:00,42.14,42.17,42.13,42.13,19200.0,30.3837,30.4053,30.3765,30.3765,19200.0
2009-10-06 12:35:00,42.14,42.18,42.13,42.13,19600.0,30.3837,30.4125,30.3765,30.3765,19600.0
2009-10-06 12:40:00,42.13,42.21,42.12,42.18,20800.0,30.3765,30.4342,30.3693,30.4125,20800.0
2009-10-06 12:45:00,42.16,42.19,42.11,42.11,32600.0,30.3981,30.4197,30.362,30.362,32600.0
2009-10-06 12:50:00,42.11,42.13,42.03,42.07,29600.0,30.362,30.3765,30.3044,30.3332,29600.0
2009-10-06 12:55:00,42.07,42.09,42.03,42.05,23200.0,30.3332,30.3476,30.3044,30.3188,23200.0
2009-10-06 13:00:00,42.04,42.04,41.94,41.99,45000.0,30.3116,30.3116,30.2395,30.2755,45000.0
2009-10-06 13:05:00,41.98,41.98,41.85,41.9,29000.0,30.2683,30.2683,30.1746,30.2106,29000.0
2009-10-06 13:10:00,41.9,41.96,41.86,41.96,37800.0,30.2106,30.2539,30.1818,30.2539,37800.0
2009-10-06 13:15:00,41.95,42.05,41.95,42.03,36600.0,30.2467,30.3188,30.2467,30.3044,36600.0
2009-10-06 13:20:00,42.03,42.04,41.99,41.99,16200.0,30.3044,30.3116,30.2755,30.2755,16200.0
2009-10-06 13:25:00,41.99,42.0,41.93,41.95,25800.0,30.2755,30.2827,30.2323,30.2467,25800.0
2009-10-06 13:30:00,41.93,41.95,41.89,41.93,23800.0,30.2323,30.2467,30.2034,30.2323,23800.0
2009-10-06 13:35:00,41.91,41.97,41.9,41.94,52800.0,30.2178,30.2611,30.2106,30.2395,52800.0
2009-10-06 13:40:00,41.94,41.95,41.78,41.85,38200.0,30.2395,30.2467,30.1241,30.1746,38200.0
2009-10-06 13:45:00,41.85,41.88,41.8,41.82,32800.0,30.1746,30.1962,30.1385,30.153,32800.0
2009-10-06 13:50:00,41.82,41.84,41.58,41.6,81600.0,30.153,30.1674,29.9799,29.9943,81600.0
2009-10-06 13:55:00,41.6,41.73,41.6,41.64,34200.0,29.9943,30.0881,29.9943,30.0232,34200.0
2009-10-06 14:00:00,41.63,41.7,41.58,41.58,32000.0,30.016,30.0664,29.9799,29.9799,32000.0
2009-10-06 14:05:00,41.56,41.59,41.48,41.52,40800.0,29.9655,29.9871,29.9078,29.9366,40800.0
2009-10-06 14:10:00,41.5,41.62,41.48,41.62,47400.0,29.9222,30.0088,29.9078,30.0088,47400.0
2009-10-06 14:15:00,41.62,41.66,41.55,41.6,84000.0,30.0088,30.0376,29.9583,29.9943,84000.0
2009-10-06 14:20:00,41.58,41.6,41.43,41.48,22800.0,29.9799,29.9943,29.8718,29.9078,22800.0
2009-10-06 14:25:00,41.48,41.53,41.45,41.5,42000.0,29.9078,29.9439,29.8862,29.9222,42000.0
2009-10-06 14:30:00,41.5,41.69,41.49,41.67,34600.0,29.9222,30.0592,29.915,30.0448,34600.0
2009-10-06 14:35:00,41.68,41.73,41.6,41.73,75800.0,30.052,30.0881,29.9943,30.0881,75800.0
2009-10-06 14:40:00,41.73,41.75,41.66,41.71,31600.0,30.0881,30.1025,30.0376,30.0736,31600.0
2009-10-06 14:45:00,41.68,41.8,41.67,41.79,27200.0,30.052,30.1385,30.0448,30.1313,27200.0
2009-10-06 14:50:00,41.79,41.84,41.76,41.82,41000.0,30.1313,30.1674,30.1097,30.153,41000.0
2009-10-06 14:55:00,41.82,41.91,41.8,41.91,103400.0,30.153,30.2178,30.1385,30.2178,103400.0
2009-10-06 15:00:00,41.91,41.91,41.85,41.88,38000.0,30.2178,30.2178,30.1746,30.1962,38000.0
2009-10-06 15:05:00,41.87,42.03,41.87,42.0,61400.0,30.189,30.3044,30.189,30.2827,61400.0
2009-10-06 15:10:00,42.0,42.15,42.0,42.12,73000.0,30.2827,30.3909,30.2827,30.3693,73000.0
2009-10-06 15:15:00,42.13,42.2,42.12,42.19,104400.0,30.3765,30.4269,30.3693,30.4197,104400.0
2009-10-06 15:20:00,42.19,42.26,42.13,42.19,125000.0,30.4197,30.4702,30.3765,30.4197,125000.0
2009-10-06 15:25:00,42.19,42.29,42.18,42.24,78800.0,30.4197,30.4918,30.4125,30.4558,78800.0
2009-10-06 15:30:00,42.24,42.34,42.19,42.29,102400.0,30.4558,30.5279,30.4197,30.4918,102400.0
2009-10-06 15:35:00,42.27,42.31,42.2,42.23,86800.0,30.4774,30.5063,30.4269,30.4486,86800.0
2009-10-06 15:40:00,42.23,42.24,42.1,42.17,138000.0,30.4486,30.4558,30.3548,30.4053,138000.0
2009-10-06 15:45:00,42.17,42.22,42.09,42.16,197600.0,30.4053,30.4414,30.3476,30.3981,197600.0
2009-10-06 15:50:00,42.16,42.27,42.07,42.2,256000.0,30.3981,30.4774,30.3332,30.4269,256000.0
2009-10-06 15:55:00,42.2,42.29,42.18,42.27,452800.0,30.4269,30.4918,30.4125,30.4774,452800.0
2009-10-07 09:30:00,42.22,42.22,41.79,41.87,145600.0,30.4414,30.4414,30.1313,30.189,145600.0
2009-10-07 09:35:00,41.88,42.5,41.88,42.4,190600.0,30.1962,30.6432,30.1962,30.5711,190600.0
2009-10-07 09:40:00,42.39,42.46,41.95,41.99,82000.0,30.5639,30.6144,30.2467,30.2755,82000.0
2009-10-07 09:45:00,42.02,42.07,41.86,41.96,39200.0,30.2972,30.3332,30.1818,30.2539,39200.0
2009-10-07 09:50:00,41.96,42.1,41.92,42.02,57200.0,30.2539,30.3548,30.2251,30.2972,57200.0
2009-10-07 09:55:00,42.04,42.16,41.9,41.99,61400.0,30.3116,30.3981,30.2106,30.2755,61400.0
2009-10-07 10:00:00,41.97,42.02,41.88,41.88,99800.0,30.2611,30.2972,30.1962,30.1962,99800.0
2009-10-07 10:05:00,41.88,41.99,41.77,41.99,68000.0,30.1962,30.2755,30.1169,30.2755,68000.0
2009-10-07 10:10:00,41.99,42.07,41.98,42.07,109800.0,30.2755,30.3332,30.2683,30.3332,109800.0
2009-10-07 10:15:00,42.08,42.13,42.05,42.09,42800.0,30.3404,30.3765,30.3188,30.3476,42800.0
2009-10-07 10:20:00,42.1,42.23,42.1,42.23,82800.0,30.3548,30.4486,30.3548,30.4486,82800.0
2009-10-07 10:25:00,42.23,42.23,42.15,42.2,100800.0,30.4486,30.4486,30.3909,30.4269,100800.0
2009-10-07 10:30:00,42.21,42.24,41.85,41.88,300800.0,30.4342,30.4558,30.1746,30.1962,300800.0
2009-10-07 10:35:00,41.88,42.0,41.79,41.93,92600.0,30.1962,30.2827,30.1313,30.2323,92600.0
2009-10-07 10:40:00,41.93,42.05,41.89,42.01,102200.0,30.2323,30.3188,30.2034,30.2899,102200.0
2009-10-07 10:45:00,42.02,42.04,41.87,41.89,13400.0,30.2972,30.3116,30.189,30.2034,13400.0
2009-10-07 10:50:00,41.88,41.9,41.78,41.85,81000.0,30.1962,30.2106,30.1241,30.1746,81000.0
2009-10-07 10:55:00,41.87,41.88,41.79,41.79,31800.0,30.189,30.1962,30.1313,30.1313,31800.0
2009-10-07 11:00:00,41.79,42.02,41.79,41.98,57600.0,30.1313,30.2972,30.1313,30.2683,57600.0
2009-10-07 11:05:00,41.98,42.07,41.98,42.07,22800.0,30.2683,30.3332,30.2683,30.3332,22800.0
2009-10-07 11:10:00,42.04,42.08,41.9,41.91,25200.0,30.3116,30.3404,30.2106,30.2178,25200.0
2009-10-07 11:15:00,41.91,41.95,41.88,41.9,26600.0,30.2178,30.2467,30.1962,30.2106,26600.0
2009-10-07 11:20:00,41.91,41.92,41.85,41.88,32800.0,30.2178,30.2251,30.1746,30.1962,32800.0
2009-10-07 11:25:00,41.9,41.91,41.79,41.81,28400.0,30.2106,30.2178,30.1313,30.1457,28400.0
2009-10-07 11:30:00,41.81,41.85,41.69,41.71,82000.0,30.1457,30.1746,30.0592,30.0736,82000.0
2009-10-07 11:35:00,41.71,41.71,41.59,41.67,67600.0,30.0736,30.0736,29.9871,30.0448,67600.0
2009-10-07 11:40:00,41.68,41.72,41.65,41.69,17400.0,30.052,30.0809,30.0304,30.0592,17400.0
2009-10-07 11:45:00,41.71,41.71,41.56,41.62,29800.0,30.0736,30.0736,29.9655,30.0088,29800.0
2009-10-07 11:50:00,41.62,41.63,41.54,41.54,34200.0,30.0088,30.016,29.9511,29.9511,34200.0
2009-10-07 11:55:00,41.55,41.6,41.45,41.45,49400.0,29.9583,29.9943,29.8862,29.8862,49400.0
2009-10-07 12:00:00,41.44,41.62,41.44,41.57,42000.0,29.879,30.0088,29.879,29.9727,42000.0
2009-10-07 12:05:00,41.56,41.71,41.56,41.7,32800.0,29.9655,30.0736,29.9655,30.0664,32800.0
2009-10-07 12:10:00,41.7,41.73,41.67,41.71,50000.0,30.0664,30.0881,30.0448,30.0736,50000.0
2009-10-07 12:15:00,41.7,41.74,41.7,41.72,33400.0,30.0664,30.0953,30.0664,30.0809,33400.0
2009-10-07 12:20:00,41.71,41.73,41.63,41.68,45800.0,30.0736,30.0881,30.016,30.052,45800.0
2009-10-07 12:25:00,41.7,41.7,41.59,41.63,48800.0,30.0664,30.0664,29.9871,30.016,48800.0
2009-10-07 12:30:00,41.63,41.63,41.55,41.56,82200.0,30.016,30.016,29.9583,29.9655,82200.0
2009-10-07 12:35:00,41.55,41.59,41.55,41.56,91200.0,29.9583,29.9871,29.9583,29.9655,91200.0
2009-10-07 12:40:00,41.56,41.6,41.55,41.6,61200.0,29.9655,29.9943,29.9583,29.9943,61200.0
2009-10-07 12:45:00,41.6,41.69,41.6,41.67,67600.0,29.9943,30.0592,29.9943,30.0448,67600.0
2009-10-07 12:50:00,41.68,41.77,41.68,41.76,68200.0,30.052,30.1169,30.052,30.1097,68200.0
2009-10-07 12:55:00,41.76,41.83,41.75,41.83,37400.0,30.1097,30.1602,30.1025,30.1602,37400.0
2009-10-07 13:00:00,41.83,41.9,41.83,41.85,101400.0,30.1602,30.2106,30.1602,30.1746,101400.0
2009-10-07 13:05:00,41.85,41.88,41.79,41.79,66000.0,30.1746,30.1962,30.1313,30.1313,66000.0
2009-10-07 13:10:00,41.8,41.86,41.78,41.85,45400.0,30.1385,30.1818,30.1241,30.1746,45400.0
2009-10-07 13:15:00,41.85,41.98,41.82,41.95,54000.0,30.1746,30.2683,30.153,30.2467,54000.0
2009-10-07 13:20:00,41.95,41.96,41.85,41.88,52600.0,30.2467,30.2539,30.1746,30.1962,52600.0
2009-10-07 13:25:00,41.88,41.9,41.84,41.88,30000.0,30.1962,30.2106,30.1674,30.1962,30000.0
2009-10-07 13:30:00,41.88,41.9,41.85,41.86,29200.0,30.1962,30.2106,30.1746,30.1818,29200.0
2009-10-07 13:35:00,41.87,41.93,41.86,41.93,37000.0,30.189,30.2323,30.1818,30.2323,37000.0
2009-10-07 13:40:00,41.93,41.99,41.92,41.95,74200.0,30.2323,30.2755,30.2251,30.2467,74200.0
2009-10-07 13:45:00,41.94,41.95,41.87,41.9,49600.0,30.2395,30.2467,30.189,30.2106,49600.0
2009-10-07 13:50:00,41.91,41.91,41.84,41.9,21000.0,30.2178,30.2178,30.1674,30.2106,21000.0
2009-10-07 13:55:00,41.9,41.91,41.83,41.88,31200.0,30.2106,30.2178,30.1602,30.1962,31200.0
2009-10-07 14:00:00,41.9,41.97,41.88,41.93,85400.0,30.2106,30.2611,30.1962,30.2323,85400.0
2009-10-07 14:05:00,41.93,41.93,41.82,41.84,36400.0,30.2323,30.2323,30.153,30.1674,36400.0
2009-10-07 14:10:00,41.84,41.89,41.77,41.81,46200.0,30.1674,30.2034,30.1169,30.1457,46200.0
2009-10-07 14:15:00,41.81,41.86,41.77,41.86,30200.0,30.1457,30.1818,30.1169,30.1818,30200.0
2009-10-07 14:20:00,41.86,41.88,41.81,41.83,61600.0,30.1818,30.1962,30.1457,30.1602,61600.0
2009-10-07 14:25:00,41.83,41.88,41.82,41.87,25200.0,30.1602,30.1962,30.153,30.189,25200.0
2009-10-07 14:30:00,41.87,41.89,41.84,41.89,35600.0,30.189,30.2034,30.1674,30.2034,35600.0
2009-10-07 14:35:00,41.9,41.98,41.88,41.96,30800.0,30.2106,30.2683,30.1962,30.2539,30800.0
2009-10-07 14:40:00,41.96,41.97,41.92,41.94,62800.0,30.2539,30.2611,30.2251,30.2395,62800.0
2009-10-07 14:45:00,41.94,42.09,41.94,42.03,65600.0,30.2395,30.3476,30.2395,30.3044,65600.0
2009-10-07 14:50:00,42.03,42.1,42.02,42.04,27400.0,30.3044,30.3548,30.2972,30.3116,27400.0
2009-10-07 14:55:00,42.04,42.07,42.01,42.04,31200.0,30.3116,30.3332,30.2899,30.3116,31200.0
2009-10-07 15:00:00,42.02,42.05,41.98,42.05,46800.0,30.2972,30.3188,30.2683,30.3188,46800.0
2009-10-07 15:05:00,42.05,42.14,42.01,42.14,58600.0,30.3188,30.3837,30.2899,30.3837,58600.0
2009-10-07 15:10:00,42.15,42.22,42.12,42.15,60800.0,30.3909,30.4414,30.3693,30.3909,60800.0
2009-10-07 15:15:00,42.15,42.15,42.06,42.09,54000.0,30.3909,30.3909,30.326,30.3476,54000.0
2009-10-07 15:20:00,42.1,42.13,42.06,42.1,67200.0,30.3548,30.3765,30.326,30.3548,67200.0
2009-10-07 15:25:00,42.1,42.21,42.1,42.2,90200.0,30.3548,30.4342,30.3548,30.4269,90200.0
2009-10-07 15:30:00,42.21,42.26,42.19,42.24,49000.0,30.4342,30.4702,30.4197,30.4558,49000.0
2009-10-07 15:35:00,42.23,42.33,42.23,42.31,90800.0,30.4486,30.5207,30.4486,30.5063,90800.0
2009-10-07 15:40:00,42.31,42.37,42.23,42.23,99000.0,30.5063,30.5495,30.4486,30.4486,99000.0
2009-10-07 15:45:00,42.23,42.38,42.21,42.36,122000.0,30.4486,30.5567,30.4342,30.5423,122000.0
2009-10-07 15:50:00,42.36,42.41,42.32,42.35,187200.0,30.5423,30.5784,30.5135,30.5351,187200.0
2009-10-07 15:55:00,42.34,42.43,42.3,42.36,285200.0,30.5279,30.5928,30.499,30.5423,285200.0
2009-10-08 09:30:00,42.62,42.98,42.46,42.64,167600.0,30.7298,30.9893,30.6144,30.7442,167600.0
2009-10-08 09:35:00,42.64,42.99,42.64,42.99,59600.0,30.7442,30.9965,30.7442,30.9965,59600.0
2009-10-08 09:40:00,42.97,43.13,42.97,43.1,78800.0,30.9821,31.0975,30.9821,31.0759,78800.0
2009-10-08 09:45:00,43.1,43.38,42.99,43.3,175400.0,31.0759,31.2777,30.9965,31.2201,175400.0
2009-10-08 09:50:00,43.3,43.31,43.02,43.08,133600.0,31.2201,31.2273,31.0182,31.0614,133600.0
2009-10-08 09:55:00,43.08,43.14,42.99,43.02,122800.0,31.0614,31.1047,30.9965,31.0182,122800.0
2009-10-08 10:00:00,43.05,43.13,42.99,43.04,108000.0,31.0398,31.0975,30.9965,31.0326,108000.0
2009-10-08 10:05:00,43.03,43.1,42.99,43.02,88200.0,31.0254,31.0759,30.9965,31.0182,88200.0
2009-10-08 10:10:00,43.02,43.16,43.02,43.1,145600.0,31.0182,31.1191,31.0182,31.0759,145600.0
2009-10-08 10:15:00,43.09,43.12,43.02,43.05,79000.0,31.0686,31.0903,31.0182,31.0398,79000.0
2009-10-08 10:20:00,43.05,43.26,43.02,43.21,60600.0,31.0398,31.1912,31.0182,31.1552,60600.0
2009-10-08 10:25:00,43.22,43.24,43.15,43.24,29000.0,31.1624,31.1768,31.1119,31.1768,29000.0
2009-10-08 10:30:00,43.22,43.35,43.03,43.21,209600.0,31.1624,31.2561,31.0254,31.1552,209600.0
2009-10-08 10:35:00,43.21,43.58,43.19,43.55,88800.0,31.1552,31.4219,31.1407,31.4003,88800.0
2009-10-08 10:40:00,43.58,43.86,43.56,43.81,248400.0,31.4219,31.6238,31.4075,31.5878,248400.0
2009-10-08 10:45:00,43.82,43.95,43.82,43.88,144800.0,31.595,31.6887,31.595,31.6383,144800.0
2009-10-08 10:50:00,43.86,43.97,43.82,43.87,164200.0,31.6238,31.7031,31.595,31.631,164200.0
2009-10-08 10:55:00,43.9,43.99,43.89,43.91,96000.0,31.6527,31.7176,31.6455,31.6599,96000.0
2009-10-08 11:00:00,43.9,44.19,43.9,44.08,142200.0,31.6527,31.8618,31.6527,31.7825,142200.0
2009-10-08 11:05:00,44.07,44.2,44.02,44.17,74800.0,31.7752,31.869,31.7392,31.8473,74800.0
2009-10-08 11:10:00,44.17,44.23,44.13,44.21,89000.0,31.8473,31.8906,31.8185,31.8762,89000.0
2009-10-08 11:15:00,44.21,44.49,44.2,44.48,199200.0,31.8762,32.0781,31.869,32.0709,199200.0
2009-10-08 11:20:00,44.49,44.56,44.43,44.5,196400.0,32.0781,32.1285,32.0348,32.0853,196400.0
2009-10-08 11:25:00,44.5,44.55,44.27,44.27,246400.0,32.0853,32.1213,31.9194,31.9194,246400.0
2009-10-08 11:30:00,44.29,44.36,44.28,44.35,81400.0,31.9339,31.9843,31.9267,31.9771,81400.0
2009-10-08 11:35:00,44.39,44.45,44.37,44.37,60200.0,32.006,32.0492,31.9915,31.9915,60200.0
2009-10-08 11:40:00,44.37,44.37,44.25,44.3,93600.0,31.9915,31.9915,31.905,31.9411,93600.0
2009-10-08 11:45:00,44.3,44.48,44.3,44.41,76800.0,31.9411,32.0709,31.9411,32.0204,76800.0
2009-10-08 11:50:00,44.44,44.48,44.38,44.43,95400.0,32.042,32.0709,31.9988,32.0348,95400.0
2009-10-08 11:55:00,44.45,44.48,44.38,44.48,39000.0,32.0492,32.0709,31.9988,32.0709,39000.0
2009-10-08 12:00:00,44.48,44.49,44.34,44.34,43800.0,32.0709,32.0781,31.9699,31.9699,43800.0
2009-10-08 12:05:00,44.34,44.45,44.34,44.43,48800.0,31.9699,32.0492,31.9699,32.0348,48800.0
2009-10-08 12:10:00,44.41,44.42,44.33,44.35,46000.0,32.0204,32.0276,31.9627,31.9771,46000.0
2009-10-08 12:15:00,44.34,44.41,44.33,44.37,43000.0,31.9699,32.0204,31.9627,31.9915,43000.0
2009-10-08 12:20:00,44.38,44.38,44.34,44.35,40000.0,31.9988,31.9988,31.9699,31.9771,40000.0
2009-10-08 12:25:00,44.36,44.52,44.29,44.52,110000.0,31.9843,32.0997,31.9339,32.0997,110000.0
2009-10-08 12:30:00,44.51,44.65,44.46,44.61,151400.0,32.0925,32.1934,32.0564,32.1646,151400.0
2009-10-08 12:35:00,44.61,44.74,44.6,44.69,120000.0,32.1646,32.2583,32.1574,32.2223,120000.0
2009-10-08 12:40:00,44.67,44.72,44.57,44.63,133800.0,32.2079,32.2439,32.1358,32.179,133800.0
2009-10-08 12:45:00,44.62,44.63,44.54,44.55,48400.0,32.1718,32.179,32.1141,32.1213,48400.0
2009-10-08 12:50:00,44.55,44.62,44.54,44.6,30000.0,32.1213,32.1718,32.1141,32.1574,30000.0
2009-10-08 12:55:00,44.6,44.6,44.46,44.49,104600.0,32.1574,32.1574,32.0564,32.0781,104600.0
2009-10-08 13:00:00,44.49,44.49,44.38,44.41,131000.0,32.0781,32.0781,31.9988,32.0204,131000.0
2009-10-08 13:05:00,44.43,44.44,44.32,44.36,82600.0,32.0348,32.042,31.9555,31.9843,82600.0
2009-10-08 13:10:00,44.35,44.35,44.25,44.34,56600.0,31.9771,31.9771,31.905,31.9699,56600.0
2009-10-08 13:15:00,44.34,44.49,44.34,44.47,33400.0,31.9699,32.0781,31.9699,32.0637,33400.0
2009-10-08 13:20:00,44.47,44.47,44.42,44.43,40400.0,32.0637,32.0637,32.0276,32.0348,40400.0
2009-10-08 13:25:00,44.42,44.48,44.4,44.46,47400.0,32.0276,32.0709,32.0132,32.0564,47400.0
2009-10-08 13:30:00,44.47,44.49,44.35,44.37,79800.0,32.0637,32.0781,31.9771,31.9915,79800.0
2009-10-08 13:35:00,44.37,44.47,44.37,44.4,128800.0,31.9915,32.0637,31.9915,32.0132,128800.0
2009-10-08 13:40:00,44.4,44.52,44.38,44.49,114600.0,32.0132,32.0997,31.9988,32.0781,114600.0
2009-10-08 13:45:00,44.5,44.52,44.48,44.51,33600.0,32.0853,32.0997,32.0709,32.0925,33600.0
2009-10-08 13:50:00,44.51,44.58,44.5,44.5,48600.0,32.0925,32.143,32.0853,32.0853,48600.0
2009-10-08 13:55:00,44.49,44.57,44.48,44.55,41400.0,32.0781,32.1358,32.0709,32.1213,41400.0
2009-10-08 14:00:00,44.55,44.55,44.48,44.49,19800.0,32.1213,32.1213,32.0709,32.0781,19800.0
2009-10-08 14:05:00,44.48,44.57,44.48,44.52,28600.0,32.0709,32.1358,32.0709,32.0997,28600.0
2009-10-08 14:10:00,44.52,44.56,44.37,44.38,99400.0,32.0997,32.1285,31.9915,31.9988,99400.0
2009-10-08 14:15:00,44.38,44.48,44.34,44.38,117800.0,31.9988,32.0709,31.9699,31.9988,117800.0
2009-10-08 14:20:00,44.4,44.45,44.35,44.37,94800.0,32.0132,32.0492,31.9771,31.9915,94800.0
2009-10-08 14:25:00,44.37,44.47,44.34,44.44,137000.0,31.9915,32.0637,31.9699,32.042,137000.0
2009-10-08 14:30:00,44.45,44.49,44.41,44.48,36400.0,32.0492,32.0781,32.0204,32.0709,36400.0
2009-10-08 14:35:00,44.49,44.55,44.48,44.51,67400.0,32.0781,32.1213,32.0709,32.0925,67400.0
2009-10-08 14:40:00,44.51,44.52,44.44,44.44,94000.0,32.0925,32.0997,32.042,32.042,94000.0
2009-10-08 14:45:00,44.45,44.59,44.45,44.58,76200.0,32.0492,32.1502,32.0492,32.143,76200.0
2009-10-08 14:50:00,44.57,44.62,44.57,44.59,54400.0,32.1358,32.1718,32.1358,32.1502,54400.0
2009-10-08 14:55:00,44.59,44.61,44.52,44.53,69000.0,32.1502,32.1646,32.0997,32.1069,69000.0
2009-10-08 15:00:00,44.54,44.73,44.54,44.7,108000.0,32.1141,32.2511,32.1141,32.2295,108000.0
2009-10-08 15:05:00,44.71,44.8,44.7,44.77,124800.0,32.2367,32.3016,32.2295,32.28,124800.0
2009-10-08 15:10:00,44.78,44.79,44.68,44.69,124400.0,32.2872,32.2944,32.2151,32.2223,124400.0
2009-10-08 15:15:00,44.7,44.77,44.69,44.77,73200.0,32.2295,32.28,32.2223,32.28,73200.0
2009-10-08 15:20:00,44.77,44.84,44.76,44.84,99000.0,32.28,32.3304,32.2727,32.3304,99000.0
2009-10-08 15:25:00,44.83,44.84,44.75,44.77,111800.0,32.3232,32.3304,32.2655,32.28,111800.0
2009-10-08 15:30:00,44.77,44.77,44.69,44.72,190600.0,32.28,32.28,32.2223,32.2439,190600.0
2009-10-08 15:35:00,44.72,44.77,44.66,44.7,176600.0,32.2439,32.28,32.2006,32.2295,176600.0
2009-10-08 15:40:00,44.7,44.81,44.67,44.8,122000.0,32.2295,32.3088,32.2079,32.3016,122000.0
2009-10-08 15:45:00,44.79,44.83,44.71,44.83,281400.0,32.2944,32.3232,32.2367,32.3232,281400.0
2009-10-08 15:50:00,44.82,44.91,44.81,44.85,367600.0,32.316,32.3809,32.3088,32.3376,367600.0
2009-10-08 15:55:00,44.85,44.96,44.85,44.85,554400.0,32.3376,32.4169,32.3376,32.3376,554400.0
2009-10-09 09:30:00,44.59,44.68,44.42,44.45,196800.0,32.1502,32.2151,32.0276,32.0492,196800.0
2009-10-09 09:35:00,44.46,44.68,44.4,44.65,153000.0,32.0564,32.2151,32.0132,32.1934,153000.0
2009-10-09 09:40:00,44.65,44.85,44.53,44.78,93200.0,32.1934,32.3376,32.1069,32.2872,93200.0
2009-10-09 09:45:00,44.77,44.92,44.76,44.85,108200.0,32.28,32.3881,32.2727,32.3376,108200.0
2009-10-09 09:50:00,44.85,44.88,44.72,44.73,102600.0,32.3376,32.3593,32.2439,32.2511,102600.0
2009-10-09 09:55:00,44.72,44.86,44.72,44.85,81200.0,32.2439,32.3448,32.2439,32.3376,81200.0
2009-10-09 10:00:00,44.85,44.95,44.79,44.79,64000.0,32.3376,32.4097,32.2944,32.2944,64000.0
2009-10-09 10:05:00,44.79,44.84,44.71,44.77,55800.0,32.2944,32.3304,32.2367,32.28,55800.0
2009-10-09 10:10:00,44.76,44.99,44.75,44.88,73200.0,32.2727,32.4386,32.2655,32.3593,73200.0
2009-10-09 10:15:00,44.88,44.95,44.87,44.92,68800.0,32.3593,32.4097,32.3521,32.3881,68800.0
2009-10-09 10:20:00,44.92,44.94,44.84,44.91,84800.0,32.3881,32.4025,32.3304,32.3809,84800.0
2009-10-09 10:25:00,44.9,45.0,44.9,44.99,51000.0,32.3737,32.4458,32.3737,32.4386,51000.0
2009-10-09 10:30:00,44.99,45.19,44.99,45.13,138600.0,32.4386,32.5828,32.4386,32.5395,138600.0
2009-10-09 10:35:00,45.13,45.13,45.07,45.1,89400.0,32.5395,32.5395,32.4963,32.5179,89400.0
2009-10-09 10:40:00,45.1,45.17,45.05,45.16,52200.0,32.5179,32.5684,32.4818,32.5612,52200.0
2009-10-09 10:45:00,45.17,45.18,45.05,45.1,121000.0,32.5684,32.5756,32.4818,32.5179,121000.0
2009-10-09 10:50:00,45.09,45.17,45.07,45.16,56800.0,32.5107,32.5684,32.4963,32.5612,56800.0
2009-10-09 10:55:00,45.16,45.27,45.15,45.25,56600.0,32.5612,32.6405,32.5539,32.626,56600.0
2009-10-09 11:00:00,45.26,45.37,45.24,45.37,163400.0,32.6333,32.7126,32.6188,32.7126,163400.0
2009-10-09 11:05:00,45.36,45.4,45.35,45.38,73800.0,32.7054,32.7342,32.6981,32.7198,73800.0
2009-10-09 11:10:00,45.38,45.49,45.35,45.42,100400.0,32.7198,32.7991,32.6981,32.7486,100400.0
2009-10-09 11:15:00,45.43,45.45,45.25,45.28,76200.0,32.7558,32.7702,32.626,32.6477,76200.0
2009-10-09 11:20:00,45.27,45.32,45.22,45.22,205000.0,32.6405,32.6765,32.6044,32.6044,205000.0
2009-10-09 11:25:00,45.22,45.27,45.19,45.2,99600.0,32.6044,32.6405,32.5828,32.59,99600.0
2009-10-09 11:30:00,45.19,45.21,45.12,45.17,132200.0,32.5828,32.5972,32.5323,32.5684,132200.0
2009-10-09 11:35:00,45.15,45.16,44.91,44.94,176000.0,32.5539,32.5612,32.3809,32.4025,176000.0
2009-10-09 11:40:00,44.95,44.96,44.83,44.85,86800.0,32.4097,32.4169,32.3232,32.3376,86800.0
2009-10-09 11:45:00,44.83,44.87,44.72,44.74,109400.0,32.3232,32.3521,32.2439,32.2583,109400.0
2009-10-09 11:50:00,44.76,44.86,44.72,44.77,128200.0,32.2727,32.3448,32.2439,32.28,128200.0
2009-10-09 11:55:00,44.76,44.77,44.63,44.7,143200.0,32.2727,32.28,32.179,32.2295,143200.0
2009-10-09 12:00:00,44.7,44.77,44.67,44.68,62000.0,32.2295,32.28,32.2079,32.2151,62000.0
2009-10-09 12:05:00,44.68,44.72,44.43,44.43,98800.0,32.2151,32.2439,32.0348,32.0348,98800.0
2009-10-09 12:10:00,44.43,44.51,44.41,44.51,59800.0,32.0348,32.0925,32.0204,32.0925,59800.0
2009-10-09 12:15:00,44.52,44.6,44.52,44.55,49800.0,32.0997,32.1574,32.0997,32.1213,49800.0
2009-10-09 12:20:00,44.55,44.56,44.43,44.43,33400.0,32.1213,32.1285,32.0348,32.0348,33400.0
2009-10-09 12:25:00,44.46,44.49,44.41,44.47,34000.0,32.0564,32.0781,32.0204,32.0637,34000.0
2009-10-09 12:30:00,44.47,44.59,44.47,44.58,51000.0,32.0637,32.1502,32.0637,32.143,51000.0
2009-10-09 12:35:00,44.58,44.64,44.58,44.62,33400.0,32.143,32.1862,32.143,32.1718,33400.0
2009-10-09 12:40:00,44.64,44.71,44.62,44.66,53000.0,32.1862,32.2367,32.1718,32.2006,53000.0
2009-10-09 12:45:00,44.66,44.67,44.61,44.65,54000.0,32.2006,32.2079,32.1646,32.1934,54000.0
2009-10-09 12:50:00,44.65,44.65,44.6,44.62,67200.0,32.1934,32.1934,32.1574,32.1718,67200.0
2009-10-09 12:55:00,44.62,44.62,44.6,44.6,42000.0,32.1718,32.1718,32.1574,32.1574,42000.0
2009-10-09 13:00:00,44.61,44.63,44.58,44.59,70200.0,32.1646,32.179,32.143,32.1502,70200.0
2009-10-09 13:05:00,44.58,44.6,44.53,44.54,24400.0,32.143,32.1574,32.1069,32.1141,24400.0
2009-10-09 13:10:00,44.54,44.6,44.54,44.56,33600.0,32.1141,32.1574,32.1141,32.1285,33600.0
2009-10-09 13:15:00,44.57,44.58,44.53,44.56,55000.0,32.1358,32.143,32.1069,32.1285,55000.0
2009-10-09 13:20:00,44.56,44.56,44.49,44.51,66200.0,32.1285,32.1285,32.0781,32.0925,66200.0
2009-10-09 13:25:00,44.49,44.51,44.48,44.49,29000.0,32.0781,32.0925,32.0709,32.0781,29000.0
2009-10-09 13:30:00,44.49,44.51,44.48,44.49,43600.0,32.0781,32.0925,32.0709,32.0781,43600.0
2009-10-09 13:35:00,44.49,44.5,44.42,44.43,66000.0,32.0781,32.0853,32.0276,32.0348,66000.0
2009-10-09 13:40:00,44.44,44.44,44.4,44.42,38000.0,32.042,32.042,32.0132,32.0276,38000.0
2009-10-09 13:45:00,44.43,44.47,44.42,44.46,42000.0,32.0348,32.0637,32.0276,32.0564,42000.0
2009-10-09 13:50:00,44.45,44.47,44.44,44.44,37400.0,32.0492,32.0637,32.042,32.042,37400.0
2009-10-09 13:55:00,44.44,44.45,44.39,44.4,40200.0,32.042,32.0492,32.006,32.0132,40200.0
2009-10-09 14:00:00,44.39,44.4,44.32,44.33,51600.0,32.006,32.0132,31.9555,31.9627,51600.0
2009-10-09 14:05:00,44.32,44.34,44.18,44.18,90000.0,31.9555,31.9699,31.8546,31.8546,90000.0
2009-10-09 14:10:00,44.18,44.25,44.17,44.19,118400.0,31.8546,31.905,31.8473,31.8618,118400.0
2009-10-09 14:15:00,44.2,44.26,44.18,44.22,49200.0,31.869,31.9122,31.8546,31.8834,49200.0
2009-10-09 14:20:00,44.21,44.26,44.2,44.2,39000.0,31.8762,31.9122,31.869,31.869,39000.0
2009-10-09 14:25:00,44.22,44.29,44.19,44.27,40200.0,31.8834,31.9339,31.8618,31.9194,40200.0
2009-10-09 14:30:00,44.29,44.37,44.28,44.34,83000.0,31.9339,31.9915,31.9267,31.9699,83000.0
2009-10-09 14:35:00,44.35,44.35,44.33,44.35,164600.0,31.9771,31.9771,31.9627,31.9771,164600.0
2009-10-09 14:40:00,44.35,44.35,44.29,44.32,49800.0,31.9771,31.9771,31.9339,31.9555,49800.0
2009-10-09 14:45:00,44.31,44.33,44.26,44.29,97000.0,31.9483,31.9627,31.9122,31.9339,97000.0
2009-10-09 14:50:00,44.29,44.3,44.27,44.28,59800.0,31.9339,31.9411,31.9194,31.9267,59800.0
2009-10-09 14:55:00,44.3,44.31,44.29,44.3,74000.0,31.9411,31.9483,31.9339,31.9411,74000.0
2009-10-09 15:00:00,44.3,44.45,44.29,44.43,183200.0,31.9411,32.0492,31.9339,32.0348,183200.0
2009-10-09 15:05:00,44.43,44.59,44.42,44.55,148600.0,32.0348,32.1502,32.0276,32.1213,148600.0
2009-10-09 15:10:00,44.56,44.63,44.55,44.62,91200.0,32.1285,32.179,32.1213,32.1718,91200.0
2009-10-09 15:15:00,44.62,44.68,44.61,44.67,131000.0,32.1718,32.2151,32.1646,32.2079,131000.0
2009-10-09 15:20:00,44.66,44.69,44.62,44.68,111400.0,32.2006,32.2223,32.1718,32.2151,111400.0
2009-10-09 15:25:00,44.68,44.79,44.68,44.77,103000.0,32.2151,32.2944,32.2151,32.28,103000.0
2009-10-09 15:30:00,44.77,44.77,44.72,44.73,124400.0,32.28,32.28,32.2439,32.2511,124400.0
2009-10-09 15:35:00,44.73,44.73,44.68,44.73,148200.0,32.2511,32.2511,32.2151,32.2511,148200.0
2009-10-09 15:40:00,44.72,44.74,44.71,44.73,229400.0,32.2439,32.2583,32.2367,32.2511,229400.0
2009-10-09 15:45:00,44.72,44.74,44.68,44.72,152400.0,32.2439,32.2583,32.2151,32.2439,152400.0
2009-10-09 15:50:00,44.72,44.73,44.66,44.69,218400.0,32.2439,32.2511,32.2006,32.2223,218400.0
2009-10-09 15:55:00,44.68,44.83,44.68,44.8,346600.0,32.2151,32.3232,32.2151,32.3016,346600.0
2009-10-12 09:30:00,45.53,45.63,45.32,45.63,93200.0,32.8279,32.9,32.6765,32.9,93200.0
2009-10-12 09:35:00,45.63,45.74,45.48,45.59,81600.0,32.9,32.9793,32.7919,32.8712,81600.0
2009-10-12 09:40:00,45.62,45.73,45.6,45.7,38400.0,32.8928,32.9721,32.8784,32.9505,38400.0
2009-10-12 09:45:00,45.71,45.74,45.65,45.74,72800.0,32.9577,32.9793,32.9145,32.9793,72800.0
2009-10-12 09:50:00,45.73,45.85,45.68,45.7,77600.0,32.9721,33.0587,32.9361,32.9505,77600.0
2009-10-12 09:55:00,45.71,45.77,45.65,45.76,129200.0,32.9577,33.001,32.9145,32.9938,129200.0
2009-10-12 10:00:00,45.76,45.77,45.71,45.76,110800.0,32.9938,33.001,32.9577,32.9938,110800.0
2009-10-12 10:05:00,45.75,45.77,45.73,45.74,81800.0,32.9866,33.001,32.9721,32.9793,81800.0
2009-10-12 10:10:00,45.74,45.75,45.66,45.69,70400.0,32.9793,32.9866,32.9217,32.9433,70400.0
2009-10-12 10:15:00,45.69,45.71,45.5,45.52,100200.0,32.9433,32.9577,32.8063,32.8207,100200.0
2009-10-12 10:20:00,45.52,45.52,45.41,45.43,105800.0,32.8207,32.8207,32.7414,32.7558,105800.0
2009-10-12 10:25:00,45.43,45.47,45.4,45.47,94800.0,32.7558,32.7847,32.7342,32.7847,94800.0
2009-10-12 10:30:00,45.47,45.6,45.45,45.59,78400.0,32.7847,32.8784,32.7702,32.8712,78400.0
2009-10-12 10:35:00,45.58,45.58,45.48,45.48,35400.0,32.864,32.864,32.7919,32.7919,35400.0
2009-10-12 10:40:00,45.49,45.56,45.46,45.55,66800.0,32.7991,32.8496,32.7775,32.8423,66800.0
2009-10-12 10:45:00,45.57,45.58,45.51,45.52,59600.0,32.8568,32.864,32.8135,32.8207,59600.0
2009-10-12 10:50:00,45.52,45.53,45.41,45.47,82800.0,32.8207,32.8279,32.7414,32.7847,82800.0
2009-10-12 10:55:00,45.49,45.51,45.39,45.41,53800.0,32.7991,32.8135,32.727,32.7414,53800.0
2009-10-12 11:00:00,45.43,45.43,45.33,45.38,107000.0,32.7558,32.7558,32.6837,32.7198,107000.0
2009-10-12 11:05:00,45.38,45.42,45.34,45.34,66400.0,32.7198,32.7486,32.6909,32.6909,66400.0
2009-10-12 11:10:00,45.35,45.38,45.33,45.36,64400.0,32.6981,32.7198,32.6837,32.7054,64400.0
2009-10-12 11:15:00,45.36,45.38,45.35,45.37,70600.0,32.7054,32.7198,32.6981,32.7126,70600.0
2009-10-12 11:20:00,45.37,45.37,45.29,45.32,82000.0,32.7126,32.7126,32.6549,32.6765,82000.0
2009-10-12 11:25:00,45.33,45.36,45.3,45.33,52600.0,32.6837,32.7054,32.6621,32.6837,52600.0
2009-10-12 11:30:00,45.33,45.33,45.22,45.29,85200.0,32.6837,32.6837,32.6044,32.6549,85200.0
2009-10-12 11:35:00,45.29,45.4,45.28,45.38,44600.0,32.6549,32.7342,32.6477,32.7198,44600.0
2009-10-12 11:40:00,45.4,45.42,45.38,45.42,32800.0,32.7342,32.7486,32.7198,32.7486,32800.0
2009-10-12 11:45:00,45.42,45.47,45.41,45.46,41400.0,32.7486,32.7847,32.7414,32.7775,41400.0
2009-10-12 11:50:00,45.46,45.49,45.45,45.48,42800.0,32.7775,32.7991,32.7702,32.7919,42800.0
2009-10-12 11:55:00,45.48,45.49,45.46,45.48,31400.0,32.7919,32.7991,32.7775,32.7919,31400.0
2009-10-12 12:00:00,45.48,45.49,45.46,45.49,28000.0,32.7919,32.7991,32.7775,32.7991,28000.0
2009-10-12 12:05:00,45.49,45.52,45.47,45.52,19200.0,32.7991,32.8207,32.7847,32.8207,19200.0
2009-10-12 12:10:00,45.52,45.55,45.5,45.51,41600.0,32.8207,32.8423,32.8063,32.8135,41600.0
2009-10-12 12:15:00,45.52,45.52,45.4,45.4,41200.0,32.8207,32.8207,32.7342,32.7342,41200.0
2009-10-12 12:20:00,45.41,45.43,45.36,45.38,50000.0,32.7414,32.7558,32.7054,32.7198,50000.0
2009-10-12 12:25:00,45.36,45.41,45.36,45.4,42600.0,32.7054,32.7414,32.7054,32.7342,42600.0
2009-10-12 12:30:00,45.4,45.4,45.38,45.4,13400.0,32.7342,32.7342,32.7198,32.7342,13400.0
2009-10-12 12:35:00,45.4,45.46,45.4,45.45,14400.0,32.7342,32.7775,32.7342,32.7702,14400.0
2009-10-12 12:40:00,45.45,45.49,45.43,45.48,47200.0,32.7702,32.7991,32.7558,32.7919,47200.0
2009-10-12 12:45:00,45.49,45.56,45.49,45.55,31000.0,32.7991,32.8496,32.7991,32.8423,31000.0
2009-10-12 12:50:00,45.56,45.62,45.55,45.61,64000.0,32.8496,32.8928,32.8423,32.8856,64000.0
2009-10-12 12:55:00,45.61,45.66,45.59,45.63,60400.0,32.8856,32.9217,32.8712,32.9,60400.0
2009-10-12 13:00:00,45.63,45.7,45.62,45.7,38400.0,32.9,32.9505,32.8928,32.9505,38400.0
2009-10-12 13:05:00,45.69,45.71,45.62,45.63,66600.0,32.9433,32.9577,32.8928,32.9,66600.0
2009-10-12 13:10:00,45.63,45.63,45.58,45.61,40000.0,32.9,32.9,32.864,32.8856,40000.0
2009-10-12 13:15:00,45.6,45.63,45.59,45.6,21200.0,32.8784,32.9,32.8712,32.8784,21200.0
2009-10-12 13:20:00,45.58,45.6,45.52,45.55,64400.0,32.864,32.8784,32.8207,32.8423,64400.0
2009-10-12 13:25:00,45.54,45.54,45.47,45.52,27400.0,32.8351,32.8351,32.7847,32.8207,27400.0
2009-10-12 13:30:00,45.5,45.51,45.47,45.49,33400.0,32.8063,32.8135,32.7847,32.7991,33400.0
2009-10-12 13:35:00,45.48,45.49,45.42,45.46,36800.0,32.7919,32.7991,32.7486,32.7775,36800.0
2009-10-12 13:40:00,45.47,45.49,45.46,45.49,23200.0,32.7847,32.7991,32.7775,32.7991,23200.0
2009-10-12 13:45:00,45.49,45.54,45.49,45.52,22200.0,32.7991,32.8351,32.7991,32.8207,22200.0
2009-10-12 13:50:00,45.52,45.56,45.49,45.56,26400.0,32.8207,32.8496,32.7991,32.8496,26400.0
2009-10-12 13:55:00,45.55,45.56,45.48,45.48,30800.0,32.8423,32.8496,32.7919,32.7919,30800.0
2009-10-12 14:00:00,45.47,45.48,45.42,45.45,28600.0,32.7847,32.7919,32.7486,32.7702,28600.0
2009-10-12 14:05:00,45.45,45.46,45.41,45.41,21000.0,32.7702,32.7775,32.7414,32.7414,21000.0
2009-10-12 14:10:00,45.42,45.43,45.38,45.38,25200.0,32.7486,32.7558,32.7198,32.7198,25200.0
2009-10-12 14:15:00,45.38,45.41,45.38,45.38,106800.0,32.7198,32.7414,32.7198,32.7198,106800.0
2009-10-12 14:20:00,45.38,45.4,45.27,45.29,93600.0,32.7198,32.7342,32.6405,32.6549,93600.0
2009-10-12 14:25:00,45.28,45.3,45.24,45.24,44800.0,32.6477,32.6621,32.6188,32.6188,44800.0
2009-10-12 14:30:00,45.25,45.27,45.1,45.16,48000.0,32.626,32.6405,32.5179,32.5612,48000.0
2009-10-12 14:35:00,45.17,45.18,45.11,45.13,31600.0,32.5684,32.5756,32.5251,32.5395,31600.0
2009-10-12 14:40:00,45.13,45.21,45.13,45.19,33600.0,32.5395,32.5972,32.5395,32.5828,33600.0
2009-10-12 14:45:00,45.19,45.2,45.17,45.2,23800.0,32.5828,32.59,32.5684,32.59,23800.0
2009-10-12 14:50:00,45.19,45.19,45.1,45.13,34200.0,32.5828,32.5828,32.5179,32.5395,34200.0
2009-10-12 14:55:00,45.14,45.14,45.03,45.13,68800.0,32.5467,32.5467,32.4674,32.5395,68800.0
2009-10-12 15:00:00,45.14,45.22,45.13,45.18,77200.0,32.5467,32.6044,32.5395,32.5756,77200.0
2009-10-12 15:05:00,45.19,45.23,45.17,45.23,73200.0,32.5828,32.6116,32.5684,32.6116,73200.0
2009-10-12 15:10:00,45.24,45.24,45.21,45.24,43400.0,32.6188,32.6188,32.5972,32.6188,43400.0
2009-10-12 15:15:00,45.24,45.26,45.2,45.23,51600.0,32.6188,32.6333,32.59,32.6116,51600.0
2009-10-12 15:20:00,45.24,45.27,45.23,45.25,97200.0,32.6188,32.6405,32.6116,32.626,97200.0
2009-10-12 15:25:00,45.24,45.3,45.23,45.28,61400.0,32.6188,32.6621,32.6116,32.6477,61400.0
2009-10-12 15:30:00,45.28,45.3,45.24,45.26,75000.0,32.6477,32.6621,32.6188,32.6333,75000.0
2009-10-12 15:35:00,45.26,45.3,45.2,45.22,148200.0,32.6333,32.6621,32.59,32.6044,148200.0
2009-10-12 15:40:00,45.23,45.29,45.22,45.28,120000.0,32.6116,32.6549,32.6044,32.6477,120000.0
2009-10-12 15:45:00,45.28,45.34,45.25,45.3,136800.0,32.6477,32.6909,32.626,32.6621,136800.0
2009-10-12 15:50:00,45.3,45.35,45.27,45.32,178600.0,32.6621,32.6981,32.6405,32.6765,178600.0
2009-10-12 15:55:00,45.32,45.34,45.27,45.3,279000.0,32.6765,32.6909,32.6405,32.6621,279000.0
2009-10-13 09:30:00,45.32,45.32,44.99,45.06,198000.0,32.6765,32.6765,32.4386,32.4891,198000.0
2009-10-13 09:35:00,45.08,45.17,44.91,44.95,108400.0,32.5035,32.5684,32.3809,32.4097,108400.0
2009-10-13 09:40:00,44.93,45.01,44.63,44.68,228400.0,32.3953,32.453,32.179,32.2151,228400.0
2009-10-13 09:45:00,44.69,44.77,44.49,44.52,295200.0,32.2223,32.28,32.0781,32.0997,295200.0
2009-10-13 09:50:00,44.52,44.57,44.34,44.34,310600.0,32.0997,32.1358,31.9699,31.9699,310600.0
2009-10-13 09:55:00,44.34,44.43,44.26,44.28,163000.0,31.9699,32.0348,31.9122,31.9267,163000.0
2009-10-13 10:00:00,44.28,44.31,44.0,44.0,246200.0,31.9267,31.9483,31.7248,31.7248,246200.0
2009-10-13 10:05:00,44.0,44.18,43.95,44.16,147200.0,31.7248,31.8546,31.6887,31.8401,147200.0
2009-10-13 10:10:00,44.17,44.33,44.13,44.22,187000.0,31.8473,31.9627,31.8185,31.8834,187000.0
2009-10-13 10:15:00,44.23,44.3,44.17,44.3,87400.0,31.8906,31.9411,31.8473,31.9411,87400.0
2009-10-13 10:20:00,44.29,44.35,44.27,44.27,37200.0,31.9339,31.9771,31.9194,31.9194,37200.0
2009-10-13 10:25:00,44.29,44.47,44.28,44.46,55200.0,31.9339,32.0637,31.9267,32.0564,55200.0
2009-10-13 10:30:00,44.44,44.51,44.41,44.45,134000.0,32.042,32.0925,32.0204,32.0492,134000.0
2009-10-13 10:35:00,44.45,44.58,44.45,44.57,86800.0,32.0492,32.143,32.0492,32.1358,86800.0
2009-10-13 10:40:00,44.57,44.6,44.56,44.59,106200.0,32.1358,32.1574,32.1285,32.1502,106200.0
2009-10-13 10:45:00,44.6,44.61,44.41,44.41,84600.0,32.1574,32.1646,32.0204,32.0204,84600.0
2009-10-13 10:50:00,44.41,44.51,44.41,44.49,31600.0,32.0204,32.0925,32.0204,32.0781,31600.0
2009-10-13 10:55:00,44.49,44.63,44.49,44.57,58800.0,32.0781,32.179,32.0781,32.1358,58800.0
2009-10-13 11:00:00,44.58,44.59,44.48,44.49,43400.0,32.143,32.1502,32.0709,32.0781,43400.0
2009-10-13 11:05:00,44.49,44.52,44.43,44.43,44800.0,32.0781,32.0997,32.0348,32.0348,44800.0
2009-10-13 11:10:00,44.43,44.46,44.4,44.42,54800.0,32.0348,32.0564,32.0132,32.0276,54800.0
2009-10-13 11:15:00,44.42,44.42,44.31,44.34,29000.0,32.0276,32.0276,31.9483,31.9699,29000.0
2009-10-13 11:20:00,44.35,44.35,44.26,44.27,62000.0,31.9771,31.9771,31.9122,31.9194,62000.0
2009-10-13 11:25:00,44.27,44.27,44.07,44.09,151400.0,31.9194,31.9194,31.7752,31.7897,151400.0
2009-10-13 11:30:00,44.1,44.23,44.1,44.18,90200.0,31.7969,31.8906,31.7969,31.8546,90200.0
2009-10-13 11:35:00,44.18,44.24,44.13,44.23,77600.0,31.8546,31.8978,31.8185,31.8906,77600.0
2009-10-13 11:40:00,44.23,44.38,44.23,44.38,106400.0,31.8906,31.9988,31.8906,31.9988,106400.0
2009-10-13 11:45:00,44.39,44.43,44.36,44.43,102200.0,32.006,32.0348,31.9843,32.0348,102200.0
2009-10-13 11:50:00,44.43,44.62,44.43,44.6,75600.0,32.0348,32.1718,32.0348,32.1574,75600.0
2009-10-13 11:55:00,44.62,44.65,44.59,44.6,79200.0,32.1718,32.1934,32.1502,32.1574,79200.0
2009-10-13 12:00:00,44.62,44.65,44.55,44.6,41600.0,32.1718,32.1934,32.1213,32.1574,41600.0
2009-10-13 12:05:00,44.6,44.6,44.54,44.58,21800.0,32.1574,32.1574,32.1141,32.143,21800.0
2009-10-13 12:10:00,44.57,44.64,44.56,44.63,25400.0,32.1358,32.1862,32.1285,32.179,25400.0
2009-10-13 12:15:00,44.64,44.65,44.59,44.59,59800.0,32.1862,32.1934,32.1502,32.1502,59800.0
2009-10-13 12:20:00,44.6,44.6,44.48,44.51,69400.0,32.1574,32.1574,32.0709,32.0925,69400.0
2009-10-13 12:25:00,44.49,44.52,44.49,44.51,59800.0,32.0781,32.0997,32.0781,32.0925,59800.0
2009-10-13 12:30:00,44.5,44.52,44.47,44.48,56400.0,32.0853,32.0997,32.0637,32.0709,56400.0
2009-10-13 12:35:00,44.48,44.51,44.46,44.5,55400.0,32.0709,32.0925,32.0564,32.0853,55400.0
2009-10-13 12:40:00,44.51,44.54,44.49,44.52,47000.0,32.0925,32.1141,32.0781,32.0997,47000.0
2009-10-13 12:45:00,44.52,44.56,44.52,44.55,51400.0,32.0997,32.1285,32.0997,32.1213,51400.0
2009-10-13 12:50:00,44.55,44.61,44.53,44.6,42800.0,32.1213,32.1646,32.1069,32.1574,42800.0
2009-10-13 12:55:00,44.59,44.62,44.58,44.59,27200.0,32.1502,32.1718,32.143,32.1502,27200.0
2009-10-13 13:00:00,44.59,44.6,44.57,44.6,38200.0,32.1502,32.1574,32.1358,32.1574,38200.0
2009-10-13 13:05:00,44.6,44.68,44.6,44.68,137600.0,32.1574,32.2151,32.1574,32.2151,137600.0
2009-10-13 13:10:00,44.68,44.73,44.67,44.7,55600.0,32.2151,32.2511,32.2079,32.2295,55600.0
2009-10-13 13:15:00,44.69,44.81,44.69,44.8,102600.0,32.2223,32.3088,32.2223,32.3016,102600.0
2009-10-13 13:20:00,44.8,44.88,44.8,44.84,50600.0,32.3016,32.3593,32.3016,32.3304,50600.0
2009-10-13 13:25:00,44.88,44.93,44.87,44.88,46200.0,32.3593,32.3953,32.3521,32.3593,46200.0
2009-10-13 13:30:00,44.87,44.91,44.84,44.91,72800.0,32.3521,32.3809,32.3304,32.3809,72800.0
2009-10-13 13:35:00,44.91,45.07,44.91,45.03,106200.0,32.3809,32.4963,32.3809,32.4674,106200.0
2009-10-13 13:40:00,45.03,45.03,44.94,44.94,58200.0,32.4674,32.4674,32.4025,32.4025,58200.0
2009-10-13 13:45:00,44.95,44.96,44.88,44.93,121800.0,32.4097,32.4169,32.3593,32.3953,121800.0
2009-10-13 13:50:00,44.93,44.99,44.92,44.99,52600.0,32.3953,32.4386,32.3881,32.4386,52600.0
2009-10-13 13:55:00,44.98,45.08,44.95,45.05,73600.0,32.4314,32.5035,32.4097,32.4818,73600.0
2009-10-13 14:00:00,45.02,45.04,44.95,44.96,46800.0,32.4602,32.4746,32.4097,32.4169,46800.0
2009-10-13 14:05:00,44.96,44.97,44.83,44.88,30600.0,32.4169,32.4242,32.3232,32.3593,30600.0
2009-10-13 14:10:00,44.86,44.9,44.81,44.83,53000.0,32.3448,32.3737,32.3088,32.3232,53000.0
2009-10-13 14:15:00,44.85,44.88,44.83,44.84,24800.0,32.3376,32.3593,32.3232,32.3304,24800.0
2009-10-13 14:20:00,44.84,44.86,44.77,44.83,44000.0,32.3304,32.3448,32.28,32.3232,44000.0
2009-10-13 14:25:00,44.83,44.85,44.73,44.74,42400.0,32.3232,32.3376,32.2511,32.2583,42400.0
2009-10-13 14:30:00,44.74,44.74,44.59,44.61,115400.0,32.2583,32.2583,32.1502,32.1646,115400.0
2009-10-13 14:35:00,44.6,44.65,44.59,44.6,56400.0,32.1574,32.1934,32.1502,32.1574,56400.0
2009-10-13 14:40:00,44.61,44.75,44.61,44.75,55000.0,32.1646,32.2655,32.1646,32.2655,55000.0
2009-10-13 14:45:00,44.74,44.77,44.68,44.74,200800.0,32.2583,32.28,32.2151,32.2583,200800.0
2009-10-13 14:50:00,44.75,44.77,44.73,44.77,39600.0,32.2655,32.28,32.2511,32.28,39600.0
2009-10-13 14:55:00,44.76,44.77,44.68,44.74,31400.0,32.2727,32.28,32.2151,32.2583,31400.0
2009-10-13 15:00:00,44.75,44.8,44.72,44.79,58400.0,32.2655,32.3016,32.2439,32.2944,58400.0
2009-10-13 15:05:00,44.79,44.8,44.73,44.73,55200.0,32.2944,32.3016,32.2511,32.2511,55200.0
2009-10-13 15:10:00,44.73,44.87,44.71,44.86,156800.0,32.2511,32.3521,32.2367,32.3448,156800.0
2009-10-13 15:15:00,44.88,45.0,44.86,44.95,57800.0,32.3593,32.4458,32.3448,32.4097,57800.0
2009-10-13 15:20:00,44.95,45.02,44.93,45.0,46400.0,32.4097,32.4602,32.3953,32.4458,46400.0
2009-10-13 15:25:00,45.0,45.02,44.96,45.01,54600.0,32.4458,32.4602,32.4169,32.453,54600.0
2009-10-13 15:30:00,44.99,45.02,44.96,44.98,63000.0,32.4386,32.4602,32.4169,32.4314,63000.0
2009-10-13 15:35:00,44.98,44.99,44.85,44.85,111200.0,32.4314,32.4386,32.3376,32.3376,111200.0
2009-10-13 15:40:00,44.85,44.86,44.83,44.85,67600.0,32.3376,32.3448,32.3232,32.3376,67600.0
2009-10-13 15:45:00,44.84,44.86,44.77,44.79,81800.0,32.3304,32.3448,32.28,32.2944,81800.0
2009-10-13 15:50:00,44.79,44.82,44.77,44.81,112600.0,32.2944,32.316,32.28,32.3088,112600.0
2009-10-13 15:55:00,44.81,44.85,44.78,44.85,213400.0,32.3088,32.3376,32.2872,32.3376,213400.0
2009-10-14 09:30:00,45.51,45.51,45.05,45.41,206000.0,32.8655,32.8655,32.5333,32.7933,206000.0
2009-10-14 09:35:00,45.41,45.62,45.19,45.24,120200.0,32.7933,32.945,32.6345,32.6706,120200.0
2009-10-14 09:40:00,45.29,45.45,45.18,45.35,54000.0,32.7067,32.8222,32.6272,32.75,54000.0
2009-10-14 09:45:00,45.31,45.33,45.08,45.08,168800.0,32.7211,32.7356,32.555,32.555,168800.0
2009-10-14 09:50:00,45.1,45.21,44.93,45.21,189600.0,32.5695,32.6489,32.4467,32.6489,189600.0
2009-10-14 09:55:00,45.19,45.23,45.17,45.2,114600.0,32.6345,32.6633,32.62,32.6417,114600.0
2009-10-14 10:00:00,45.18,45.2,45.03,45.1,71200.0,32.6272,32.6417,32.5189,32.5695,71200.0
2009-10-14 10:05:00,45.09,45.09,44.91,44.92,67000.0,32.5622,32.5622,32.4322,32.4395,67000.0
2009-10-14 10:10:00,44.92,45.08,44.92,45.05,40000.0,32.4395,32.555,32.4395,32.5333,40000.0
2009-10-14 10:15:00,45.07,45.12,45.01,45.07,62200.0,32.5478,32.5839,32.5045,32.5478,62200.0
2009-10-14 10:20:00,45.09,45.1,44.96,44.96,66600.0,32.5622,32.5695,32.4684,32.4684,66600.0
2009-10-14 10:25:00,44.96,45.04,44.95,44.97,43200.0,32.4684,32.5261,32.4611,32.4756,43200.0
2009-10-14 10:30:00,44.97,45.02,44.88,44.99,42200.0,32.4756,32.5117,32.4106,32.49,42200.0
2009-10-14 10:35:00,45.02,45.03,44.97,45.0,57600.0,32.5117,32.5189,32.4756,32.4972,57600.0
2009-10-14 10:40:00,45.02,45.06,44.97,45.02,45400.0,32.5117,32.5406,32.4756,32.5117,45400.0
2009-10-14 10:45:00,45.02,45.07,44.99,45.06,22200.0,32.5117,32.5478,32.49,32.5406,22200.0
2009-10-14 10:50:00,45.07,45.1,45.04,45.09,22400.0,32.5478,32.5695,32.5261,32.5622,22400.0
2009-10-14 10:55:00,45.1,45.19,45.07,45.07,39800.0,32.5695,32.6345,32.5478,32.5478,39800.0
2009-10-14 11:00:00,45.07,45.13,45.04,45.05,41200.0,32.5478,32.5911,32.5261,32.5333,41200.0
2009-10-14 11:05:00,45.07,45.13,44.99,45.09,64200.0,32.5478,32.5911,32.49,32.5622,64200.0
2009-10-14 11:10:00,45.09,45.16,45.07,45.15,58000.0,32.5622,32.6128,32.5478,32.6056,58000.0
2009-10-14 11:15:00,45.15,45.2,45.14,45.17,55000.0,32.6056,32.6417,32.5983,32.62,55000.0
2009-10-14 11:20:00,45.2,45.23,45.18,45.18,100800.0,32.6417,32.6633,32.6272,32.6272,100800.0
2009-10-14 11:25:00,45.19,45.24,45.13,45.24,51000.0,32.6345,32.6706,32.5911,32.6706,51000.0
2009-10-14 11:30:00,45.24,45.24,45.2,45.21,33400.0,32.6706,32.6706,32.6417,32.6489,33400.0
2009-10-14 11:35:00,45.21,45.22,45.18,45.19,67600.0,32.6489,32.6561,32.6272,32.6345,67600.0
2009-10-14 11:40:00,45.19,45.19,45.08,45.1,58800.0,32.6345,32.6345,32.555,32.5695,58800.0
2009-10-14 11:45:00,45.1,45.18,45.1,45.16,27400.0,32.5695,32.6272,32.5695,32.6128,27400.0
2009-10-14 11:50:00,45.17,45.18,45.13,45.14,49000.0,32.62,32.6272,32.5911,32.5983,49000.0
2009-10-14 11:55:00,45.15,45.18,45.13,45.17,42400.0,32.6056,32.6272,32.5911,32.62,42400.0
2009-10-14 12:00:00,45.18,45.22,45.16,45.18,69600.0,32.6272,32.6561,32.6128,32.6272,69600.0
2009-10-14 12:05:00,45.18,45.21,45.16,45.17,59400.0,32.6272,32.6489,32.6128,32.62,59400.0
2009-10-14 12:10:00,45.18,45.2,45.13,45.13,69800.0,32.6272,32.6417,32.5911,32.5911,69800.0
2009-10-14 12:15:00,45.13,45.15,44.97,45.0,62000.0,32.5911,32.6056,32.4756,32.4972,62000.0
2009-10-14 12:20:00,44.99,45.04,44.92,45.03,136200.0,32.49,32.5261,32.4395,32.5189,136200.0
2009-10-14 12:25:00,45.04,45.11,45.02,45.02,83000.0,32.5261,32.5767,32.5117,32.5117,83000.0
2009-10-14 12:30:00,45.02,45.1,45.02,45.08,34000.0,32.5117,32.5695,32.5117,32.555,34000.0
2009-10-14 12:35:00,45.08,45.1,45.02,45.04,37800.0,32.555,32.5695,32.5117,32.5261,37800.0
2009-10-14 12:40:00,45.04,45.07,45.02,45.03,31600.0,32.5261,32.5478,32.5117,32.5189,31600.0
2009-10-14 12:45:00,45.03,45.12,45.03,45.09,22400.0,32.5189,32.5839,32.5189,32.5622,22400.0
2009-10-14 12:50:00,45.09,45.16,45.07,45.12,27400.0,32.5622,32.6128,32.5478,32.5839,27400.0
2009-10-14 12:55:00,45.13,45.13,45.1,45.13,16400.0,32.5911,32.5911,32.5695,32.5911,16400.0
2009-10-14 13:00:00,45.13,45.13,45.1,45.12,33200.0,32.5911,32.5911,32.5695,32.5839,33200.0
2009-10-14 13:05:00,45.12,45.15,45.11,45.15,47000.0,32.5839,32.6056,32.5767,32.6056,47000.0
2009-10-14 13:10:00,45.15,45.27,45.15,45.25,81000.0,32.6056,32.6922,32.6056,32.6778,81000.0
2009-10-14 13:15:00,45.25,45.33,45.25,45.33,32200.0,32.6778,32.7356,32.6778,32.7356,32200.0
2009-10-14 13:20:00,45.33,45.38,45.27,45.29,47400.0,32.7356,32.7717,32.6922,32.7067,47400.0
2009-10-14 13:25:00,45.28,45.33,45.28,45.32,18200.0,32.6994,32.7356,32.6994,32.7283,18200.0
2009-10-14 13:30:00,45.32,45.35,45.27,45.32,37400.0,32.7283,32.75,32.6922,32.7283,37400.0
2009-10-14 13:35:00,45.32,45.41,45.3,45.38,44800.0,32.7283,32.7933,32.7139,32.7717,44800.0
2009-10-14 13:40:00,45.38,45.43,45.35,45.35,58200.0,32.7717,32.8078,32.75,32.75,58200.0
2009-10-14 13:45:00,45.37,45.41,45.35,45.4,33400.0,32.7644,32.7933,32.75,32.7861,33400.0
2009-10-14 13:50:00,45.4,45.42,45.38,45.4,16800.0,32.7861,32.8005,32.7717,32.7861,16800.0
2009-10-14 13:55:00,45.41,45.5,45.41,45.48,94600.0,32.7933,32.8583,32.7933,32.8439,94600.0
2009-10-14 14:00:00,45.49,45.52,45.49,45.49,28200.0,32.8511,32.8728,32.8511,32.8511,28200.0
2009-10-14 14:05:00,45.49,45.58,45.49,45.51,32000.0,32.8511,32.9161,32.8511,32.8655,32000.0
2009-10-14 14:10:00,45.5,45.53,45.46,45.49,47400.0,32.8583,32.88,32.8294,32.8511,47400.0
2009-10-14 14:15:00,45.51,45.6,45.51,45.59,30400.0,32.8655,32.9305,32.8655,32.9233,30400.0
2009-10-14 14:20:00,45.59,45.63,45.57,45.62,42400.0,32.9233,32.9522,32.9089,32.945,42400.0
2009-10-14 14:25:00,45.62,45.66,45.57,45.59,46800.0,32.945,32.9739,32.9089,32.9233,46800.0
2009-10-14 14:30:00,45.59,45.59,45.51,45.52,35000.0,32.9233,32.9233,32.8655,32.8728,35000.0
2009-10-14 14:35:00,45.52,45.56,45.5,45.55,67200.0,32.8728,32.9017,32.8583,32.8944,67200.0
2009-10-14 14:40:00,45.56,45.57,45.49,45.49,56800.0,32.9017,32.9089,32.8511,32.8511,56800.0
2009-10-14 14:45:00,45.49,45.51,45.42,45.51,56600.0,32.8511,32.8655,32.8005,32.8655,56600.0
2009-10-14 14:50:00,45.49,45.54,45.49,45.52,76800.0,32.8511,32.8872,32.8511,32.8728,76800.0
2009-10-14 14:55:00,45.52,45.57,45.5,45.51,69000.0,32.8728,32.9089,32.8583,32.8655,69000.0
2009-10-14 15:00:00,45.5,45.6,45.49,45.55,66600.0,32.8583,32.9305,32.8511,32.8944,66600.0
2009-10-14 15:05:00,45.56,45.59,45.52,45.57,81200.0,32.9017,32.9233,32.8728,32.9089,81200.0
2009-10-14 15:10:00,45.57,45.6,45.54,45.55,86600.0,32.9089,32.9305,32.8872,32.8944,86600.0
2009-10-14 15:15:00,45.56,45.65,45.53,45.64,96400.0,32.9017,32.9666,32.88,32.9594,96400.0
2009-10-14 15:20:00,45.65,45.71,45.63,45.69,119800.0,32.9666,33.01,32.9522,32.9955,119800.0
2009-10-14 15:25:00,45.69,45.74,45.65,45.67,88400.0,32.9955,33.0316,32.9666,32.9811,88400.0
2009-10-14 15:30:00,45.68,45.7,45.63,45.69,118000.0,32.9883,33.0028,32.9522,32.9955,118000.0
2009-10-14 15:35:00,45.69,45.78,45.69,45.77,138800.0,32.9955,33.0605,32.9955,33.0533,138800.0
2009-10-14 15:40:00,45.77,45.83,45.72,45.74,146400.0,33.0533,33.0966,33.0172,33.0316,146400.0
2009-10-14 15:45:00,45.74,45.74,45.65,45.69,103600.0,33.0316,33.0316,32.9666,32.9955,103600.0
2009-10-14 15:50:00,45.69,45.7,45.61,45.69,159200.0,32.9955,33.0028,32.9378,32.9955,159200.0
2009-10-14 15:55:00,45.68,45.76,45.68,45.76,176600.0,32.9883,33.0461,32.9883,33.0461,176600.0
2009-10-15 09:30:00,45.43,45.63,45.36,45.62,107400.0,32.8078,32.9522,32.7572,32.945,107400.0
2009-10-15 09:35:00,45.63,46.05,45.62,46.02,96400.0,32.9522,33.2555,32.945,33.2338,96400.0
2009-10-15 09:40:00,46.02,46.12,45.97,46.06,60400.0,33.2338,33.3061,33.1977,33.2627,60400.0
2009-10-15 09:45:00,46.1,46.18,46.04,46.06,52000.0,33.2916,33.3494,33.2483,33.2627,52000.0
2009-10-15 09:50:00,46.07,46.09,45.99,46.08,47400.0,33.27,33.2844,33.2122,33.2772,47400.0
2009-10-15 09:55:00,46.07,46.11,46.03,46.11,34200.0,33.27,33.2988,33.2411,33.2988,34200.0
2009-10-15 10:00:00,46.1,46.1,45.93,45.97,78400.0,33.2916,33.2916,33.1689,33.1977,78400.0
2009-10-15 10:05:00,45.97,46.0,45.83,45.83,48200.0,33.1977,33.2194,33.0966,33.0966,48200.0
2009-10-15 10:10:00,45.83,45.92,45.69,45.92,47400.0,33.0966,33.1616,32.9955,33.1616,47400.0
2009-10-15 10:15:00,45.88,46.02,45.88,46.0,32000.0,33.1327,33.2338,33.1327,33.2194,32000.0
2009-10-15 10:20:00,46.02,46.1,45.93,46.05,28200.0,33.2338,33.2916,33.1689,33.2555,28200.0
2009-10-15 10:25:00,46.05,46.06,45.89,45.94,34800.0,33.2555,33.2627,33.14,33.1761,34800.0
2009-10-15 10:30:00,45.92,45.95,45.81,45.9,85000.0,33.1616,33.1833,33.0822,33.1472,85000.0
2009-10-15 10:35:00,45.87,45.9,45.73,45.77,45200.0,33.1255,33.1472,33.0244,33.0533,45200.0
2009-10-15 10:40:00,45.75,45.79,45.65,45.71,42200.0,33.0389,33.0677,32.9666,33.01,42200.0
2009-10-15 10:45:00,45.73,45.73,45.64,45.66,50400.0,33.0244,33.0244,32.9594,32.9739,50400.0
2009-10-15 10:50:00,45.66,45.95,45.66,45.92,88800.0,32.9739,33.1833,32.9739,33.1616,88800.0
2009-10-15 10:55:00,45.94,45.95,45.88,45.94,16600.0,33.1761,33.1833,33.1327,33.1761,16600.0
2009-10-15 11:00:00,45.96,46.23,45.96,46.15,159600.0,33.1905,33.3855,33.1905,33.3277,159600.0
2009-10-15 11:05:00,46.13,46.2,46.08,46.14,75600.0,33.3133,33.3638,33.2772,33.3205,75600.0
2009-10-15 11:10:00,46.1,46.23,46.08,46.17,47000.0,33.2916,33.3855,33.2772,33.3422,47000.0
2009-10-15 11:15:00,46.17,46.24,46.05,46.05,43000.0,33.3422,33.3927,33.2555,33.2555,43000.0
2009-10-15 11:20:00,46.05,46.1,45.98,46.1,87000.0,33.2555,33.2916,33.205,33.2916,87000.0
2009-10-15 11:25:00,46.09,46.23,46.06,46.1,46400.0,33.2844,33.3855,33.2627,33.2916,46400.0
2009-10-15 11:30:00,46.1,46.15,46.08,46.1,37400.0,33.2916,33.3277,33.2772,33.2916,37400.0
2009-10-15 11:35:00,46.1,46.18,45.99,46.18,76200.0,33.2916,33.3494,33.2122,33.3494,76200.0
2009-10-15 11:40:00,46.16,46.22,46.14,46.18,25800.0,33.3349,33.3783,33.3205,33.3494,25800.0
2009-10-15 11:45:00,46.18,46.18,45.99,46.06,244200.0,33.3494,33.3494,33.2122,33.2627,244200.0
2009-10-15 11:50:00,46.04,46.13,46.04,46.08,61600.0,33.2483,33.3133,33.2483,33.2772,61600.0
2009-10-15 11:55:00,46.08,46.13,46.03,46.13,63000.0,33.2772,33.3133,33.2411,33.3133,63000.0
2009-10-15 12:00:00,46.12,46.17,46.1,46.17,61600.0,33.3061,33.3422,33.2916,33.3422,61600.0
2009-10-15 12:05:00,46.17,46.23,46.08,46.13,96400.0,33.3422,33.3855,33.2772,33.3133,96400.0
2009-10-15 12:10:00,46.13,46.23,46.12,46.21,59400.0,33.3133,33.3855,33.3061,33.3711,59400.0
2009-10-15 12:15:00,46.23,46.46,46.23,46.44,61000.0,33.3855,33.5516,33.3855,33.5372,61000.0
2009-10-15 12:20:00,46.43,46.43,46.35,46.37,26400.0,33.5299,33.5299,33.4722,33.4866,26400.0
2009-10-15 12:25:00,46.37,46.37,46.3,46.32,15200.0,33.4866,33.4866,33.436,33.4505,15200.0
2009-10-15 12:30:00,46.34,46.39,46.26,46.39,70600.0,33.4649,33.501,33.4072,33.501,70600.0
2009-10-15 12:35:00,46.4,46.48,46.38,46.45,23000.0,33.5083,33.566,33.4938,33.5444,23000.0
2009-10-15 12:40:00,46.47,46.52,46.44,46.49,32400.0,33.5588,33.5949,33.5372,33.5733,32400.0
2009-10-15 12:45:00,46.49,46.52,46.44,46.51,75400.0,33.5733,33.5949,33.5372,33.5877,75400.0
2009-10-15 12:50:00,46.51,46.55,46.44,46.46,63800.0,33.5877,33.6166,33.5372,33.5516,63800.0
2009-10-15 12:55:00,46.45,46.45,46.37,46.37,28000.0,33.5444,33.5444,33.4866,33.4866,28000.0
2009-10-15 13:00:00,46.38,46.39,46.35,46.38,27000.0,33.4938,33.501,33.4722,33.4938,27000.0
2009-10-15 13:05:00,46.36,46.38,46.3,46.32,25600.0,33.4794,33.4938,33.436,33.4505,25600.0
2009-10-15 13:10:00,46.33,46.39,46.3,46.39,26200.0,33.4577,33.501,33.436,33.501,26200.0
2009-10-15 13:15:00,46.39,46.45,46.38,46.38,30400.0,33.501,33.5444,33.4938,33.4938,30400.0
2009-10-15 13:20:00,46.38,46.48,46.36,46.47,25800.0,33.4938,33.566,33.4794,33.5588,25800.0
2009-10-15 13:25:00,46.47,46.57,46.47,46.55,34200.0,33.5588,33.631,33.5588,33.6166,34200.0
2009-10-15 13:30:00,46.55,46.59,46.52,46.55,30400.0,33.6166,33.6455,33.5949,33.6166,30400.0
2009-10-15 13:35:00,46.55,46.56,46.49,46.53,23400.0,33.6166,33.6238,33.5733,33.6021,23400.0
2009-10-15 13:40:00,46.52,46.54,46.49,46.54,18800.0,33.5949,33.6094,33.5733,33.6094,18800.0
2009-10-15 13:45:00,46.54,46.57,46.5,46.52,61200.0,33.6094,33.631,33.5805,33.5949,61200.0
2009-10-15 13:50:00,46.5,46.52,46.49,46.49,30800.0,33.5805,33.5949,33.5733,33.5733,30800.0
2009-10-15 13:55:00,46.5,46.53,46.46,46.49,46000.0,33.5805,33.6021,33.5516,33.5733,46000.0
2009-10-15 14:00:00,46.49,46.55,46.48,46.55,21000.0,33.5733,33.6166,33.566,33.6166,21000.0
2009-10-15 14:05:00,46.54,46.63,46.54,46.57,51200.0,33.6094,33.6744,33.6094,33.631,51200.0
2009-10-15 14:10:00,46.57,46.58,46.52,46.52,40800.0,33.631,33.6383,33.5949,33.5949,40800.0
2009-10-15 14:15:00,46.52,46.56,46.47,46.54,76000.0,33.5949,33.6238,33.5588,33.6094,76000.0
2009-10-15 14:20:00,46.55,46.55,46.46,46.49,68600.0,33.6166,33.6166,33.5516,33.5733,68600.0
2009-10-15 14:25:00,46.49,46.52,46.47,46.52,67000.0,33.5733,33.5949,33.5588,33.5949,67000.0
2009-10-15 14:30:00,46.52,46.61,46.51,46.6,58800.0,33.5949,33.6599,33.5877,33.6527,58800.0
2009-10-15 14:35:00,46.62,46.63,46.5,46.55,174000.0,33.6671,33.6744,33.5805,33.6166,174000.0
2009-10-15 14:40:00,46.56,46.56,46.52,46.53,28000.0,33.6238,33.6238,33.5949,33.6021,28000.0
2009-10-15 14:45:00,46.52,46.56,46.49,46.55,40400.0,33.5949,33.6238,33.5733,33.6166,40400.0
2009-10-15 14:50:00,46.57,46.66,46.56,46.66,42600.0,33.631,33.696,33.6238,33.696,42600.0
2009-10-15 14:55:00,46.66,46.68,46.62,46.63,177000.0,33.696,33.7105,33.6671,33.6744,177000.0
2009-10-15 15:00:00,46.65,46.65,46.59,46.63,47200.0,33.6888,33.6888,33.6455,33.6744,47200.0
2009-10-15 15:05:00,46.62,46.66,46.6,46.63,64400.0,33.6671,33.696,33.6527,33.6744,64400.0
2009-10-15 15:10:00,46.63,46.65,46.56,46.56,72200.0,33.6744,33.6888,33.6238,33.6238,72200.0
2009-10-15 15:15:00,46.57,46.63,46.55,46.56,178000.0,33.631,33.6744,33.6166,33.6238,178000.0
2009-10-15 15:20:00,46.56,46.58,46.49,46.51,117600.0,33.6238,33.6383,33.5733,33.5877,117600.0
2009-10-15 15:25:00,46.51,46.54,46.45,46.46,87000.0,33.5877,33.6094,33.5444,33.5516,87000.0
2009-10-15 15:30:00,46.46,46.52,46.45,46.51,212600.0,33.5516,33.5949,33.5444,33.5877,212600.0
2009-10-15 15:35:00,46.5,46.57,46.46,46.57,95200.0,33.5805,33.631,33.5516,33.631,95200.0
2009-10-15 15:40:00,46.57,46.6,46.54,46.54,133800.0,33.631,33.6527,33.6094,33.6094,133800.0
2009-10-15 15:45:00,46.55,46.55,46.49,46.5,132200.0,33.6166,33.6166,33.5733,33.5805,132200.0
2009-10-15 15:50:00,46.5,46.59,46.49,46.59,276600.0,33.5805,33.6455,33.5733,33.6455,276600.0
2009-10-15 15:55:00,46.59,46.61,46.54,46.58,509800.0,33.6455,33.6599,33.6094,33.6383,509800.0
2009-10-16 09:30:00,46.46,46.49,45.77,46.01,333400.0,33.5516,33.5733,33.0533,33.2266,333400.0
2009-10-16 09:35:00,45.98,46.4,45.98,46.3,38800.0,33.205,33.5083,33.205,33.436,38800.0
2009-10-16 09:40:00,46.33,46.35,46.04,46.26,57400.0,33.4577,33.4722,33.2483,33.4072,57400.0
2009-10-16 09:45:00,46.24,46.36,46.21,46.36,62800.0,33.3927,33.4794,33.3711,33.4794,62800.0
2009-10-16 09:50:00,46.35,46.38,46.27,46.27,94800.0,33.4722,33.4938,33.4144,33.4144,94800.0
2009-10-16 09:55:00,46.27,46.33,45.93,46.23,98400.0,33.4144,33.4577,33.1689,33.3855,98400.0
2009-10-16 10:00:00,46.21,46.23,45.86,45.9,56400.0,33.3711,33.3855,33.1183,33.1472,56400.0
2009-10-16 10:05:00,45.9,46.02,45.83,45.94,51800.0,33.1472,33.2338,33.0966,33.1761,51800.0
2009-10-16 10:10:00,45.95,46.13,45.95,46.11,58200.0,33.1833,33.3133,33.1833,33.2988,58200.0
2009-10-16 10:15:00,46.1,46.27,46.08,46.22,36000.0,33.2916,33.4144,33.2772,33.3783,36000.0
2009-10-16 10:20:00,46.24,46.35,46.21,46.31,27600.0,33.3927,33.4722,33.3711,33.4433,27600.0
2009-10-16 10:25:00,46.32,46.32,46.24,46.25,36000.0,33.4505,33.4505,33.3927,33.3999,36000.0
2009-10-16 10:30:00,46.26,46.28,46.17,46.27,58400.0,33.4072,33.4216,33.3422,33.4144,58400.0
2009-10-16 10:35:00,46.27,46.27,46.14,46.14,25000.0,33.4144,33.4144,33.3205,33.3205,25000.0
2009-10-16 10:40:00,46.13,46.13,45.98,46.08,58800.0,33.3133,33.3133,33.205,33.2772,58800.0
2009-10-16 10:45:00,46.09,46.12,46.0,46.01,28400.0,33.2844,33.3061,33.2194,33.2266,28400.0
2009-10-16 10:50:00,46.01,46.05,45.97,46.01,35800.0,33.2266,33.2555,33.1977,33.2266,35800.0
2009-10-16 10:55:00,45.99,46.0,45.95,45.97,37800.0,33.2122,33.2194,33.1833,33.1977,37800.0
2009-10-16 11:00:00,45.97,46.13,45.96,46.13,58800.0,33.1977,33.3133,33.1905,33.3133,58800.0
2009-10-16 11:05:00,46.13,46.2,46.01,46.05,76400.0,33.3133,33.3638,33.2266,33.2555,76400.0
2009-10-16 11:10:00,46.02,46.09,45.99,46.08,9800.0,33.2338,33.2844,33.2122,33.2772,9800.0
2009-10-16 11:15:00,46.06,46.19,46.06,46.19,63800.0,33.2627,33.3566,33.2627,33.3566,63800.0
2009-10-16 11:20:00,46.2,46.2,46.05,46.07,24800.0,33.3638,33.3638,33.2555,33.27,24800.0
2009-10-16 11:25:00,46.07,46.17,46.06,46.17,29400.0,33.27,33.3422,33.2627,33.3422,29400.0
2009-10-16 11:30:00,46.18,46.22,46.07,46.09,25200.0,33.3494,33.3783,33.27,33.2844,25200.0
2009-10-16 11:35:00,46.06,46.09,46.05,46.05,17600.0,33.2627,33.2844,33.2555,33.2555,17600.0
2009-10-16 11:40:00,46.07,46.07,45.98,46.07,20800.0,33.27,33.27,33.205,33.27,20800.0
2009-10-16 11:45:00,46.06,46.15,46.05,46.13,21200.0,33.2627,33.3277,33.2555,33.3133,21200.0
2009-10-16 11:50:00,46.12,46.13,46.04,46.09,34600.0,33.3061,33.3133,33.2483,33.2844,34600.0
2009-10-16 11:55:00,46.09,46.22,46.09,46.22,32600.0,33.2844,33.3783,33.2844,33.3783,32600.0
2009-10-16 12:00:00,46.21,46.22,46.13,46.19,24400.0,33.3711,33.3783,33.3133,33.3566,24400.0
2009-10-16 12:05:00,46.2,46.24,46.17,46.24,27600.0,33.3638,33.3927,33.3422,33.3927,27600.0
2009-10-16 12:10:00,46.26,46.38,46.26,46.34,49600.0,33.4072,33.4938,33.4072,33.4649,49600.0
2009-10-16 12:15:00,46.35,46.37,46.31,46.33,17800.0,33.4722,33.4866,33.4433,33.4577,17800.0
2009-10-16 12:20:00,46.32,46.35,46.26,46.32,20400.0,33.4505,33.4722,33.4072,33.4505,20400.0
2009-10-16 12:25:00,46.32,46.36,46.29,46.34,25000.0,33.4505,33.4794,33.4288,33.4649,25000.0
2009-10-16 12:30:00,46.33,46.35,46.29,46.3,21400.0,33.4577,33.4722,33.4288,33.436,21400.0
2009-10-16 12:35:00,46.3,46.35,46.26,46.28,31200.0,33.436,33.4722,33.4072,33.4216,31200.0
2009-10-16 12:40:00,46.29,46.33,46.27,46.33,19400.0,33.4288,33.4577,33.4144,33.4577,19400.0
2009-10-16 12:45:00,46.31,46.33,46.16,46.22,43000.0,33.4433,33.4577,33.3349,33.3783,43000.0
2009-10-16 12:50:00,46.23,46.27,46.19,46.26,22200.0,33.3855,33.4144,33.3566,33.4072,22200.0
2009-10-16 12:55:00,46.26,46.31,46.26,46.31,30800.0,33.4072,33.4433,33.4072,33.4433,30800.0
2009-10-16 13:00:00,46.3,46.33,46.3,46.32,15600.0,33.436,33.4577,33.436,33.4505,15600.0
2009-10-16 13:05:00,46.31,46.37,46.31,46.35,45400.0,33.4433,33.4866,33.4433,33.4722,45400.0
2009-10-16 13:10:00,46.34,46.38,46.27,46.36,66600.0,33.4649,33.4938,33.4144,33.4794,66600.0
2009-10-16 13:15:00,46.38,46.38,46.35,46.37,58400.0,33.4938,33.4938,33.4722,33.4866,58400.0
2009-10-16 13:20:00,46.36,46.38,46.35,46.38,36000.0,33.4794,33.4938,33.4722,33.4938,36000.0
2009-10-16 13:25:00,46.38,46.46,46.37,46.45,66200.0,33.4938,33.5516,33.4866,33.5444,66200.0
2009-10-16 13:30:00,46.44,46.45,46.4,46.43,29400.0,33.5372,33.5444,33.5083,33.5299,29400.0
2009-10-16 13:35:00,46.42,46.52,46.42,46.47,36000.0,33.5227,33.5949,33.5227,33.5588,36000.0
2009-10-16 13:40:00,46.46,46.52,46.44,46.52,35400.0,33.5516,33.5949,33.5372,33.5949,35400.0
2009-10-16 13:45:00,46.52,46.59,46.52,46.59,36400.0,33.5949,33.6455,33.5949,33.6455,36400.0
2009-10-16 13:50:00,46.59,46.61,46.46,46.47,51600.0,33.6455,33.6599,33.5516,33.5588,51600.0
2009-10-16 13:55:00,46.47,46.49,46.42,46.42,37400.0,33.5588,33.5733,33.5227,33.5227,37400.0
2009-10-16 14:00:00,46.45,46.45,46.39,46.4,27800.0,33.5444,33.5444,33.501,33.5083,27800.0
2009-10-16 14:05:00,46.41,46.43,46.38,46.38,39600.0,33.5155,33.5299,33.4938,33.4938,39600.0
2009-10-16 14:10:00,46.39,46.45,46.35,46.45,26800.0,33.501,33.5444,33.4722,33.5444,26800.0
2009-10-16 14:15:00,46.45,46.45,46.4,46.42,35600.0,33.5444,33.5444,33.5083,33.5227,35600.0
2009-10-16 14:20:00,46.41,46.49,46.41,46.49,63800.0,33.5155,33.5733,33.5155,33.5733,63800.0
2009-10-16 14:25:00,46.49,46.5,46.46,46.49,38000.0,33.5733,33.5805,33.5516,33.5733,38000.0
2009-10-16 14:30:00,46.49,46.52,46.46,46.52,57200.0,33.5733,33.5949,33.5516,33.5949,57200.0
2009-10-16 14:35:00,46.52,46.58,46.51,46.58,42000.0,33.5949,33.6383,33.5877,33.6383,42000.0
2009-10-16 14:40:00,46.57,46.57,46.54,46.55,34400.0,33.631,33.631,33.6094,33.6166,34400.0
2009-10-16 14:45:00,46.55,46.56,46.53,46.55,31400.0,33.6166,33.6238,33.6021,33.6166,31400.0
2009-10-16 14:50:00,46.55,46.57,46.54,46.57,45400.0,33.6166,33.631,33.6094,33.631,45400.0
2009-10-16 14:55:00,46.57,46.57,46.54,46.56,27800.0,33.631,33.631,33.6094,33.6238,27800.0
2009-10-16 15:00:00,46.55,46.55,46.52,46.54,41200.0,33.6166,33.6166,33.5949,33.6094,41200.0
2009-10-16 15:05:00,46.54,46.56,46.52,46.56,44000.0,33.6094,33.6238,33.5949,33.6238,44000.0
2009-10-16 15:10:00,46.56,46.57,46.53,46.54,93400.0,33.6238,33.631,33.6021,33.6094,93400.0
2009-10-16 15:15:00,46.54,46.58,46.52,46.54,62400.0,33.6094,33.6383,33.5949,33.6094,62400.0
2009-10-16 15:20:00,46.55,46.55,46.49,46.51,69800.0,33.6166,33.6166,33.5733,33.5877,69800.0
2009-10-16 15:25:00,46.51,46.54,46.47,46.54,63600.0,33.5877,33.6094,33.5588,33.6094,63600.0
2009-10-16 15:30:00,46.54,46.55,46.48,46.52,89400.0,33.6094,33.6166,33.566,33.5949,89400.0
2009-10-16 15:35:00,46.52,46.59,46.52,46.55,110400.0,33.5949,33.6455,33.5949,33.6166,110400.0
2009-10-16 15:40:00,46.56,46.65,46.56,46.6,111600.0,33.6238,33.6888,33.6238,33.6527,111600.0
2009-10-16 15:45:00,46.6,46.66,46.52,46.52,129800.0,33.6527,33.696,33.5949,33.5949,129800.0
2009-10-16 15:50:00,46.52,46.52,46.35,46.35,270200.0,33.5949,33.5949,33.4722,33.4722,270200.0
2009-10-16 15:55:00,46.36,46.5,46.35,46.41,250400.0,33.4794,33.5805,33.4722,33.5155,250400.0
2009-10-19 09:30:00,46.28,46.59,46.28,46.44,157200.0,33.4216,33.6455,33.4216,33.5372,157200.0
2009-10-19 09:35:00,46.44,46.47,46.38,46.43,122200.0,33.5372,33.5588,33.4938,33.5299,122200.0
2009-10-19 09:40:00,46.45,46.52,46.4,46.46,100400.0,33.5444,33.5949,33.5083,33.5516,100400.0
2009-10-19 09:45:00,46.45,46.5,46.41,46.46,93000.0,33.5444,33.5805,33.5155,33.5516,93000.0
2009-10-19 09:50:00,46.46,46.46,46.34,46.36,61400.0,33.5516,33.5516,33.4649,33.4794,61400.0
2009-10-19 09:55:00,46.36,46.44,46.33,46.44,80200.0,33.4794,33.5372,33.4577,33.5372,80200.0
2009-10-19 10:00:00,46.43,46.55,46.32,46.55,215200.0,33.5299,33.6166,33.4505,33.6166,215200.0
2009-10-19 10:05:00,46.54,46.6,46.51,46.57,82200.0,33.6094,33.6527,33.5877,33.631,82200.0
2009-10-19 10:10:00,46.58,46.6,46.51,46.51,58800.0,33.6383,33.6527,33.5877,33.5877,58800.0
2009-10-19 10:15:00,46.49,46.56,46.44,46.49,97200.0,33.5733,33.6238,33.5372,33.5733,97200.0
2009-10-19 10:20:00,46.52,46.64,46.49,46.59,44000.0,33.5949,33.6816,33.5733,33.6455,44000.0
2009-10-19 10:25:00,46.6,46.6,46.48,46.49,45200.0,33.6527,33.6527,33.566,33.5733,45200.0
2009-10-19 10:30:00,46.51,46.63,46.49,46.57,120000.0,33.5877,33.6744,33.5733,33.631,120000.0
2009-10-19 10:35:00,46.57,46.71,46.54,46.71,28000.0,33.631,33.7321,33.6094,33.7321,28000.0
2009-10-19 10:40:00,46.73,46.83,46.66,46.77,44800.0,33.7466,33.8188,33.696,33.7755,44800.0
2009-10-19 10:45:00,46.78,46.86,46.67,46.67,35600.0,33.7827,33.8405,33.7032,33.7032,35600.0
2009-10-19 10:50:00,46.69,46.77,46.65,46.76,32600.0,33.7177,33.7755,33.6888,33.7682,32600.0
2009-10-19 10:55:00,46.74,46.81,46.7,46.7,20200.0,33.7538,33.8044,33.7249,33.7249,20200.0
2009-10-19 11:00:00,46.72,46.79,46.71,46.74,22200.0,33.7394,33.7899,33.7321,33.7538,22200.0
2009-10-19 11:05:00,46.74,46.76,46.67,46.67,38400.0,33.7538,33.7682,33.7032,33.7032,38400.0
2009-10-19 11:10:00,46.68,46.77,46.67,46.77,30800.0,33.7105,33.7755,33.7032,33.7755,30800.0
2009-10-19 11:15:00,46.78,46.91,46.77,46.9,21600.0,33.7827,33.8766,33.7755,33.8693,21600.0
2009-10-19 11:20:00,46.91,47.0,46.88,46.99,40200.0,33.8766,33.9416,33.8549,33.9343,40200.0
2009-10-19 11:25:00,47.01,47.09,46.94,47.08,40600.0,33.9488,34.0066,33.8982,33.9993,40600.0
2009-10-19 11:30:00,47.08,47.08,46.91,46.91,41200.0,33.9993,33.9993,33.8766,33.8766,41200.0
2009-10-19 11:35:00,46.9,46.93,46.84,46.85,39400.0,33.8693,33.891,33.826,33.8332,39400.0
2009-10-19 11:40:00,46.85,46.94,46.84,46.93,56400.0,33.8332,33.8982,33.826,33.891,56400.0
2009-10-19 11:45:00,46.92,46.95,46.9,46.93,32800.0,33.8838,33.9055,33.8693,33.891,32800.0
2009-10-19 11:50:00,46.93,46.99,46.92,46.97,23800.0,33.891,33.9343,33.8838,33.9199,23800.0
2009-10-19 11:55:00,46.99,47.06,46.96,46.99,40400.0,33.9343,33.9849,33.9127,33.9343,40400.0
2009-10-19 12:00:00,47.0,47.02,46.98,47.01,9400.0,33.9416,33.956,33.9271,33.9488,9400.0
2009-10-19 12:05:00,47.01,47.04,46.99,47.02,27400.0,33.9488,33.9704,33.9343,33.956,27400.0
2009-10-19 12:10:00,47.02,47.1,47.02,47.09,29800.0,33.956,34.0138,33.956,34.0066,29800.0
2009-10-19 12:15:00,47.1,47.12,47.0,47.01,80600.0,34.0138,34.0282,33.9416,33.9488,80600.0
2009-10-19 12:20:00,46.99,47.0,46.92,46.92,30200.0,33.9343,33.9416,33.8838,33.8838,30200.0
2009-10-19 12:25:00,46.92,46.92,46.84,46.85,76000.0,33.8838,33.8838,33.826,33.8332,76000.0
2009-10-19 12:30:00,46.83,46.83,46.65,46.65,146200.0,33.8188,33.8188,33.6888,33.6888,146200.0
2009-10-19 12:35:00,46.65,46.76,46.62,46.74,83800.0,33.6888,33.7682,33.6671,33.7538,83800.0
2009-10-19 12:40:00,46.75,46.82,46.73,46.77,81600.0,33.761,33.8116,33.7466,33.7755,81600.0
2009-10-19 12:45:00,46.79,46.84,46.77,46.83,27000.0,33.7899,33.826,33.7755,33.8188,27000.0
2009-10-19 12:50:00,46.82,46.83,46.81,46.82,20000.0,33.8116,33.8188,33.8044,33.8116,20000.0
2009-10-19 12:55:00,46.83,46.84,46.81,46.83,17400.0,33.8188,33.826,33.8044,33.8188,17400.0
2009-10-19 13:00:00,46.83,46.88,46.81,46.85,33000.0,33.8188,33.8549,33.8044,33.8332,33000.0
2009-10-19 13:05:00,46.85,46.91,46.85,46.91,20800.0,33.8332,33.8766,33.8332,33.8766,20800.0
2009-10-19 13:10:00,46.89,46.94,46.88,46.9,24400.0,33.8621,33.8982,33.8549,33.8693,24400.0
2009-10-19 13:15:00,46.92,46.92,46.82,46.85,15400.0,33.8838,33.8838,33.8116,33.8332,15400.0
2009-10-19 13:20:00,46.85,46.91,46.85,46.88,14400.0,33.8332,33.8766,33.8332,33.8549,14400.0
2009-10-19 13:25:00,46.88,46.94,46.85,46.87,30600.0,33.8549,33.8982,33.8332,33.8477,30600.0
2009-10-19 13:30:00,46.88,46.92,46.85,46.9,10600.0,33.8549,33.8838,33.8332,33.8693,10600.0
2009-10-19 13:35:00,46.88,47.01,46.88,46.96,41800.0,33.8549,33.9488,33.8549,33.9127,41800.0
2009-10-19 13:40:00,46.97,46.99,46.87,46.91,59000.0,33.9199,33.9343,33.8477,33.8766,59000.0
2009-10-19 13:45:00,46.92,46.93,46.84,46.9,35800.0,33.8838,33.891,33.826,33.8693,35800.0
2009-10-19 13:50:00,46.88,46.92,46.88,46.91,21800.0,33.8549,33.8838,33.8549,33.8766,21800.0
2009-10-19 13:55:00,46.9,46.91,46.86,46.88,27000.0,33.8693,33.8766,33.8405,33.8549,27000.0
2009-10-19 14:00:00,46.9,46.93,46.88,46.91,13200.0,33.8693,33.891,33.8549,33.8766,13200.0
2009-10-19 14:05:00,46.91,46.94,46.9,46.91,15800.0,33.8766,33.8982,33.8693,33.8766,15800.0
2009-10-19 14:10:00,46.9,46.97,46.88,46.97,37800.0,33.8693,33.9199,33.8549,33.9199,37800.0
2009-10-19 14:15:00,46.97,47.02,46.95,47.01,39800.0,33.9199,33.956,33.9055,33.9488,39800.0
2009-10-19 14:20:00,47.01,47.05,46.98,47.05,42600.0,33.9488,33.9777,33.9271,33.9777,42600.0
2009-10-19 14:25:00,47.05,47.08,47.04,47.07,14400.0,33.9777,33.9993,33.9704,33.9921,14400.0
2009-10-19 14:30:00,47.08,47.13,47.06,47.09,60600.0,33.9993,34.0354,33.9849,34.0066,60600.0
2009-10-19 14:35:00,47.11,47.11,47.0,47.01,95000.0,34.021,34.021,33.9416,33.9488,95000.0
2009-10-19 14:40:00,47.01,47.1,47.01,47.08,28800.0,33.9488,34.0138,33.9488,33.9993,28800.0
2009-10-19 14:45:00,47.09,47.09,46.89,47.0,176200.0,34.0066,34.0066,33.8621,33.9416,176200.0
2009-10-19 14:50:00,47.01,47.09,46.98,46.99,59200.0,33.9488,34.0066,33.9271,33.9343,59200.0
2009-10-19 14:55:00,46.99,47.02,46.97,47.01,29600.0,33.9343,33.956,33.9199,33.9488,29600.0
2009-10-19 15:00:00,47.02,47.04,46.99,47.03,56200.0,33.956,33.9704,33.9343,33.9632,56200.0
2009-10-19 15:05:00,47.02,47.08,47.01,47.08,29400.0,33.956,33.9993,33.9488,33.9993,29400.0
2009-10-19 15:10:00,47.08,47.1,47.04,47.06,52400.0,33.9993,34.0138,33.9704,33.9849,52400.0
2009-10-19 15:15:00,47.05,47.09,47.02,47.09,39000.0,33.9777,34.0066,33.956,34.0066,39000.0
2009-10-19 15:20:00,47.09,47.12,47.07,47.08,71400.0,34.0066,34.0282,33.9921,33.9993,71400.0
2009-10-19 15:25:00,47.07,47.09,47.04,47.08,54800.0,33.9921,34.0066,33.9704,33.9993,54800.0
2009-10-19 15:30:00,47.09,47.15,47.09,47.13,84200.0,34.0066,34.0499,34.0066,34.0354,84200.0
2009-10-19 15:35:00,47.13,47.15,47.12,47.15,57400.0,34.0354,34.0499,34.0282,34.0499,57400.0
2009-10-19 15:40:00,47.15,47.21,47.1,47.2,197400.0,34.0499,34.0932,34.0138,34.086,197400.0
2009-10-19 15:45:00,47.2,47.27,47.19,47.26,105400.0,34.086,34.1365,34.0788,34.1293,105400.0
2009-10-19 15:50:00,47.25,47.26,47.17,47.22,125200.0,34.1221,34.1293,34.0643,34.1004,125200.0
2009-10-19 15:55:00,47.22,47.23,47.12,47.18,228000.0,34.1004,34.1077,34.0282,34.0716,228000.0
2009-10-20 09:30:00,47.26,47.45,47.03,47.45,114800.0,34.1293,34.2665,33.9632,34.2665,114800.0
2009-10-20 09:35:00,47.44,47.5,47.28,47.35,67000.0,34.2593,34.3026,34.1438,34.1943,67000.0
2009-10-20 09:40:00,47.35,47.48,47.23,47.24,66800.0,34.1943,34.2882,34.1077,34.1149,66800.0
2009-10-20 09:45:00,47.23,47.27,47.17,47.27,202200.0,34.1077,34.1365,34.0643,34.1365,202200.0
2009-10-20 09:50:00,47.27,47.33,47.21,47.24,73400.0,34.1365,34.1799,34.0932,34.1149,73400.0
2009-10-20 09:55:00,47.23,47.24,47.16,47.22,67200.0,34.1077,34.1149,34.0571,34.1004,67200.0
2009-10-20 10:00:00,47.23,47.32,47.2,47.27,76400.0,34.1077,34.1727,34.086,34.1365,76400.0
2009-10-20 10:05:00,47.26,47.3,47.12,47.13,93800.0,34.1293,34.1582,34.0282,34.0354,93800.0
2009-10-20 10:10:00,47.1,47.1,46.96,47.09,104400.0,34.0138,34.0138,33.9127,34.0066,104400.0
2009-10-20 10:15:00,47.08,47.1,46.94,46.98,177000.0,33.9993,34.0138,33.8982,33.9271,177000.0
2009-10-20 10:20:00,46.98,47.06,46.93,47.02,107200.0,33.9271,33.9849,33.891,33.956,107200.0
2009-10-20 10:25:00,47.02,47.09,47.0,47.0,77000.0,33.956,34.0066,33.9416,33.9416,77000.0
2009-10-20 10:30:00,47.01,47.04,46.95,47.04,147800.0,33.9488,33.9704,33.9055,33.9704,147800.0
2009-10-20 10:35:00,47.05,47.17,47.04,47.17,40000.0,33.9777,34.0643,33.9704,34.0643,40000.0
2009-10-20 10:40:00,47.19,47.27,47.01,47.01,70800.0,34.0788,34.1365,33.9488,33.9488,70800.0
2009-10-20 10:45:00,47.02,47.06,46.96,46.98,158000.0,33.956,33.9849,33.9127,33.9271,158000.0
2009-10-20 10:50:00,46.98,47.1,46.97,47.1,72600.0,33.9271,34.0138,33.9199,34.0138,72600.0
2009-10-20 10:55:00,47.12,47.15,47.0,47.02,37400.0,34.0282,34.0499,33.9416,33.956,37400.0
2009-10-20 11:00:00,47.02,47.07,47.01,47.03,45600.0,33.956,33.9921,33.9488,33.9632,45600.0
2009-10-20 11:05:00,47.04,47.04,46.91,46.98,35000.0,33.9704,33.9704,33.8766,33.9271,35000.0
2009-10-20 11:10:00,46.98,47.01,46.95,46.98,111600.0,33.9271,33.9488,33.9055,33.9271,111600.0
2009-10-20 11:15:00,46.98,47.02,46.97,47.02,50800.0,33.9271,33.956,33.9199,33.956,50800.0
2009-10-20 11:20:00,47.01,47.06,46.98,47.0,68000.0,33.9488,33.9849,33.9271,33.9416,68000.0
2009-10-20 11:25:00,47.0,47.01,46.92,46.96,194800.0,33.9416,33.9488,33.8838,33.9127,194800.0
2009-10-20 11:30:00,46.96,47.05,46.96,47.0,69800.0,33.9127,33.9777,33.9127,33.9416,69800.0
2009-10-20 11:35:00,47.0,47.04,46.83,46.88,138000.0,33.9416,33.9704,33.8188,33.8549,138000.0
2009-10-20 11:40:00,46.88,46.88,46.69,46.69,128200.0,33.8549,33.8549,33.7177,33.7177,128200.0
2009-10-20 11:45:00,46.71,46.71,46.55,46.71,98800.0,33.7321,33.7321,33.6166,33.7321,98800.0
2009-10-20 11:50:00,46.71,46.9,46.71,46.85,55800.0,33.7321,33.8693,33.7321,33.8332,55800.0
2009-10-20 11:55:00,46.85,46.93,46.81,46.91,43200.0,33.8332,33.891,33.8044,33.8766,43200.0
2009-10-20 12:00:00,46.91,46.97,46.88,46.94,161400.0,33.8766,33.9199,33.8549,33.8982,161400.0
2009-10-20 12:05:00,46.95,46.97,46.81,46.82,58000.0,33.9055,33.9199,33.8044,33.8116,58000.0
2009-10-20 12:10:00,46.81,47.03,46.77,47.02,53200.0,33.8044,33.9632,33.7755,33.956,53200.0
2009-10-20 12:15:00,46.99,47.02,46.92,46.95,35800.0,33.9343,33.956,33.8838,33.9055,35800.0
2009-10-20 12:20:00,46.95,47.02,46.91,46.97,26200.0,33.9055,33.956,33.8766,33.9199,26200.0
2009-10-20 12:25:00,46.97,46.99,46.91,46.94,42400.0,33.9199,33.9343,33.8766,33.8982,42400.0
2009-10-20 12:30:00,46.94,46.98,46.82,46.85,64800.0,33.8982,33.9271,33.8116,33.8332,64800.0
2009-10-20 12:35:00,46.87,46.88,46.74,46.82,102800.0,33.8477,33.8549,33.7538,33.8116,102800.0
2009-10-20 12:40:00,46.81,46.95,46.81,46.93,33200.0,33.8044,33.9055,33.8044,33.891,33200.0
2009-10-20 12:45:00,46.95,46.98,46.89,46.97,22200.0,33.9055,33.9271,33.8621,33.9199,22200.0
2009-10-20 12:50:00,46.98,47.06,46.98,47.06,27200.0,33.9271,33.9849,33.9271,33.9849,27200.0
2009-10-20 12:55:00,47.04,47.1,46.98,46.98,17200.0,33.9704,34.0138,33.9271,33.9271,17200.0
2009-10-20 13:00:00,46.99,47.1,46.99,47.01,104000.0,33.9343,34.0138,33.9343,33.9488,104000.0
2009-10-20 13:05:00,47.01,47.05,46.98,46.99,30000.0,33.9488,33.9777,33.9271,33.9343,30000.0
2009-10-20 13:10:00,46.98,47.04,46.96,47.04,19800.0,33.9271,33.9704,33.9127,33.9704,19800.0
2009-10-20 13:15:00,47.05,47.05,46.93,46.95,16600.0,33.9777,33.9777,33.891,33.9055,16600.0
2009-10-20 13:20:00,46.95,47.01,46.95,47.01,9800.0,33.9055,33.9488,33.9055,33.9488,9800.0
2009-10-20 13:25:00,47.02,47.06,46.97,47.06,30000.0,33.956,33.9849,33.9199,33.9849,30000.0
2009-10-20 13:30:00,47.04,47.17,47.04,47.12,35200.0,33.9704,34.0643,33.9704,34.0282,35200.0
2009-10-20 13:35:00,47.13,47.16,47.05,47.06,29000.0,34.0354,34.0571,33.9777,33.9849,29000.0
2009-10-20 13:40:00,47.07,47.07,47.01,47.05,19200.0,33.9921,33.9921,33.9488,33.9777,19200.0
2009-10-20 13:45:00,47.07,47.22,47.05,47.22,19200.0,33.9921,34.1004,33.9777,34.1004,19200.0
2009-10-20 13:50:00,47.24,47.24,47.16,47.2,37000.0,34.1149,34.1149,34.0571,34.086,37000.0
2009-10-20 13:55:00,47.18,47.18,47.01,47.02,40200.0,34.0716,34.0716,33.9488,33.956,40200.0
2009-10-20 14:00:00,47.02,47.12,46.99,47.09,37600.0,33.956,34.0282,33.9343,34.0066,37600.0
2009-10-20 14:05:00,47.1,47.19,47.08,47.15,28000.0,34.0138,34.0788,33.9993,34.0499,28000.0
2009-10-20 14:10:00,47.16,47.28,47.16,47.28,34600.0,34.0571,34.1438,34.0571,34.1438,34600.0
2009-10-20 14:15:00,47.27,47.35,47.25,47.32,53200.0,34.1365,34.1943,34.1221,34.1727,53200.0
2009-10-20 14:20:00,47.32,47.35,47.3,47.33,23000.0,34.1727,34.1943,34.1582,34.1799,23000.0
2009-10-20 14:25:00,47.32,47.33,47.25,47.3,48800.0,34.1727,34.1799,34.1221,34.1582,48800.0
2009-10-20 14:30:00,47.3,47.3,47.19,47.27,29400.0,34.1582,34.1582,34.0788,34.1365,29400.0
2009-10-20 14:35:00,47.27,47.35,47.21,47.35,35000.0,34.1365,34.1943,34.0932,34.1943,35000.0
2009-10-20 14:40:00,47.35,47.36,47.26,47.31,55600.0,34.1943,34.2015,34.1293,34.1654,55600.0
2009-10-20 14:45:00,47.29,47.32,47.24,47.27,89000.0,34.151,34.1727,34.1149,34.1365,89000.0
2009-10-20 14:50:00,47.25,47.31,47.25,47.26,16800.0,34.1221,34.1654,34.1221,34.1293,16800.0
2009-10-20 14:55:00,47.26,47.26,47.2,47.24,20000.0,34.1293,34.1293,34.086,34.1149,20000.0
2009-10-20 15:00:00,47.25,47.27,47.22,47.25,70800.0,34.1221,34.1365,34.1004,34.1221,70800.0
2009-10-20 15:05:00,47.26,47.27,47.11,47.11,71600.0,34.1293,34.1365,34.021,34.021,71600.0
2009-10-20 15:10:00,47.1,47.17,47.08,47.13,45800.0,34.0138,34.0643,33.9993,34.0354,45800.0
2009-10-20 15:15:00,47.15,47.16,47.08,47.08,43000.0,34.0499,34.0571,33.9993,33.9993,43000.0
2009-10-20 15:20:00,47.08,47.13,47.03,47.03,54200.0,33.9993,34.0354,33.9632,33.9632,54200.0
2009-10-20 15:25:00,47.02,47.14,47.02,47.14,63600.0,33.956,34.0427,33.956,34.0427,63600.0
2009-10-20 15:30:00,47.15,47.24,47.15,47.19,94400.0,34.0499,34.1149,34.0499,34.0788,94400.0
2009-10-20 15:35:00,47.18,47.27,47.16,47.23,84400.0,34.0716,34.1365,34.0571,34.1077,84400.0
2009-10-20 15:40:00,47.23,47.29,47.2,47.21,74800.0,34.1077,34.151,34.086,34.0932,74800.0
2009-10-20 15:45:00,47.21,47.23,47.17,47.21,103800.0,34.0932,34.1077,34.0643,34.0932,103800.0
2009-10-20 15:50:00,47.21,47.27,47.18,47.26,131800.0,34.0932,34.1365,34.0716,34.1293,131800.0
2009-10-20 15:55:00,47.26,47.29,47.18,47.23,173000.0,34.1293,34.151,34.0716,34.1077,173000.0
2009-10-21 09:30:00,46.82,46.93,46.59,46.91,110200.0,33.8116,33.891,33.6455,33.8766,110200.0
2009-10-21 09:35:00,46.91,47.02,46.77,46.95,56400.0,33.8766,33.956,33.7755,33.9055,56400.0
2009-10-21 09:40:00,46.95,47.09,46.91,47.04,67000.0,33.9055,34.0066,33.8766,33.9704,67000.0
2009-10-21 09:45:00,47.03,47.04,46.88,47.04,47200.0,33.9632,33.9704,33.8549,33.9704,47200.0
2009-10-21 09:50:00,47.02,47.2,47.01,47.18,85000.0,33.956,34.086,33.9488,34.0716,85000.0
2009-10-21 09:55:00,47.17,47.22,47.13,47.16,24000.0,34.0643,34.1004,34.0354,34.0571,24000.0
2009-10-21 10:00:00,47.15,47.27,47.13,47.19,42200.0,34.0499,34.1365,34.0354,34.0788,42200.0
2009-10-21 10:05:00,47.2,47.35,47.2,47.34,107200.0,34.086,34.1943,34.086,34.1871,107200.0
2009-10-21 10:10:00,47.37,47.4,47.23,47.25,65200.0,34.2088,34.2304,34.1077,34.1221,65200.0
2009-10-21 10:15:00,47.26,47.33,47.19,47.2,66800.0,34.1293,34.1799,34.0788,34.086,66800.0
2009-10-21 10:20:00,47.19,47.28,47.16,47.17,75600.0,34.0788,34.1438,34.0571,34.0643,75600.0
2009-10-21 10:25:00,47.17,47.25,47.13,47.16,65400.0,34.0643,34.1221,34.0354,34.0571,65400.0
2009-10-21 10:30:00,47.17,47.33,47.06,47.31,64000.0,34.0643,34.1799,33.9849,34.1654,64000.0
2009-10-21 10:35:00,47.3,47.38,47.24,47.29,97600.0,34.1582,34.216,34.1149,34.151,97600.0
2009-10-21 10:40:00,47.33,47.4,47.27,47.37,103800.0,34.1799,34.2304,34.1365,34.2088,103800.0
2009-10-21 10:45:00,47.38,47.5,47.37,47.47,157000.0,34.216,34.3026,34.2088,34.281,157000.0
2009-10-21 10:50:00,47.46,47.55,47.46,47.54,69600.0,34.2738,34.3388,34.2738,34.3315,69600.0
2009-10-21 10:55:00,47.54,47.57,47.38,47.4,65600.0,34.3315,34.3532,34.216,34.2304,65600.0
2009-10-21 11:00:00,47.41,47.43,47.35,47.36,39000.0,34.2376,34.2521,34.1943,34.2015,39000.0
2009-10-21 11:05:00,47.38,47.43,47.37,47.41,56200.0,34.216,34.2521,34.2088,34.2376,56200.0
2009-10-21 11:10:00,47.4,47.47,47.38,47.39,77000.0,34.2304,34.281,34.216,34.2232,77000.0
2009-10-21 11:15:00,47.4,47.48,47.4,47.44,51600.0,34.2304,34.2882,34.2304,34.2593,51600.0
2009-10-21 11:20:00,47.44,47.47,47.41,47.43,40800.0,34.2593,34.281,34.2376,34.2521,40800.0
2009-10-21 11:25:00,47.43,47.6,47.43,47.59,58200.0,34.2521,34.3749,34.2521,34.3676,58200.0
2009-10-21 11:30:00,47.59,47.6,47.53,47.56,76800.0,34.3676,34.3749,34.3243,34.346,76800.0
2009-10-21 11:35:00,47.57,47.68,47.54,47.68,57800.0,34.3532,34.4326,34.3315,34.4326,57800.0
2009-10-21 11:40:00,47.66,47.76,47.66,47.75,92400.0,34.4182,34.4904,34.4182,34.4832,92400.0
2009-10-21 11:45:00,47.75,47.81,47.7,47.72,99800.0,34.4832,34.5265,34.4471,34.4615,99800.0
2009-10-21 11:50:00,47.72,47.73,47.52,47.58,31800.0,34.4615,34.4687,34.3171,34.3604,31800.0
2009-10-21 11:55:00,47.6,47.6,47.54,47.57,22200.0,34.3749,34.3749,34.3315,34.3532,22200.0
2009-10-21 12:00:00,47.57,47.68,47.57,47.67,36000.0,34.3532,34.4326,34.3532,34.4254,36000.0
2009-10-21 12:05:00,47.68,47.74,47.67,47.67,69200.0,34.4326,34.476,34.4254,34.4254,69200.0
2009-10-21 12:10:00,47.68,47.71,47.62,47.63,31400.0,34.4326,34.4543,34.3893,34.3965,31400.0
2009-10-21 12:15:00,47.65,47.65,47.54,47.6,18600.0,34.411,34.411,34.3315,34.3749,18600.0
2009-10-21 12:20:00,47.63,47.65,47.57,47.6,48400.0,34.3965,34.411,34.3532,34.3749,48400.0
2009-10-21 12:25:00,47.6,47.65,47.57,47.6,59200.0,34.3749,34.411,34.3532,34.3749,59200.0
2009-10-21 12:30:00,47.6,47.64,47.58,47.62,41800.0,34.3749,34.4037,34.3604,34.3893,41800.0
2009-10-21 12:35:00,47.6,47.67,47.58,47.67,43000.0,34.3749,34.4254,34.3604,34.4254,43000.0
2009-10-21 12:40:00,47.67,47.74,47.65,47.73,18800.0,34.4254,34.476,34.411,34.4687,18800.0
2009-10-21 12:45:00,47.73,47.8,47.7,47.77,43000.0,34.4687,34.5193,34.4471,34.4976,43000.0
2009-10-21 12:50:00,47.76,47.81,47.73,47.8,25800.0,34.4904,34.5265,34.4687,34.5193,25800.0
2009-10-21 12:55:00,47.79,47.83,47.76,47.8,43200.0,34.5121,34.541,34.4904,34.5193,43200.0
2009-10-21 13:00:00,47.8,47.85,47.76,47.77,31800.0,34.5193,34.5554,34.4904,34.4976,31800.0
2009-10-21 13:05:00,47.76,47.78,47.72,47.77,27000.0,34.4904,34.5048,34.4615,34.4976,27000.0
2009-10-21 13:10:00,47.77,47.86,47.77,47.84,24200.0,34.4976,34.5626,34.4976,34.5482,24200.0
2009-10-21 13:15:00,47.84,47.91,47.82,47.91,20400.0,34.5482,34.5987,34.5337,34.5987,20400.0
2009-10-21 13:20:00,47.92,47.93,47.84,47.84,24400.0,34.606,34.6132,34.5482,34.5482,24400.0
2009-10-21 13:25:00,47.83,47.85,47.82,47.83,16800.0,34.541,34.5554,34.5337,34.541,16800.0
2009-10-21 13:30:00,47.82,47.83,47.66,47.66,41800.0,34.5337,34.541,34.4182,34.4182,41800.0
2009-10-21 13:35:00,47.67,47.79,47.63,47.73,36600.0,34.4254,34.5121,34.3965,34.4687,36600.0
2009-10-21 13:40:00,47.73,47.74,47.7,47.71,29200.0,34.4687,34.476,34.4471,34.4543,29200.0
2009-10-21 13:45:00,47.71,47.72,47.56,47.57,41800.0,34.4543,34.4615,34.346,34.3532,41800.0
2009-10-21 13:50:00,47.57,47.63,47.56,47.62,49200.0,34.3532,34.3965,34.346,34.3893,49200.0
2009-10-21 13:55:00,47.62,47.68,47.6,47.64,95600.0,34.3893,34.4326,34.3749,34.4037,95600.0
2009-10-21 14:00:00,47.63,47.64,47.56,47.58,80400.0,34.3965,34.4037,34.346,34.3604,80400.0
2009-10-21 14:05:00,47.59,47.68,47.59,47.67,59600.0,34.3676,34.4326,34.3676,34.4254,59600.0
2009-10-21 14:10:00,47.67,47.67,47.55,47.55,55400.0,34.4254,34.4254,34.3388,34.3388,55400.0
2009-10-21 14:15:00,47.55,47.55,47.34,47.41,49400.0,34.3388,34.3388,34.1871,34.2376,49400.0
2009-10-21 14:20:00,47.39,47.54,47.38,47.5,53800.0,34.2232,34.3315,34.216,34.3026,53800.0
2009-10-21 14:25:00,47.51,47.59,47.49,47.49,23400.0,34.3099,34.3676,34.2954,34.2954,23400.0
2009-10-21 14:30:00,47.51,47.56,47.43,47.45,36400.0,34.3099,34.346,34.2521,34.2665,36400.0
2009-10-21 14:35:00,47.46,47.5,47.43,47.44,20200.0,34.2738,34.3026,34.2521,34.2593,20200.0
2009-10-21 14:40:00,47.46,47.55,47.46,47.52,22400.0,34.2738,34.3388,34.2738,34.3171,22400.0
2009-10-21 14:45:00,47.54,47.68,47.54,47.65,34400.0,34.3315,34.4326,34.3315,34.411,34400.0
2009-10-21 14:50:00,47.66,47.71,47.65,47.68,34400.0,34.4182,34.4543,34.411,34.4326,34400.0
2009-10-21 14:55:00,47.68,47.74,47.67,47.73,47800.0,34.4326,34.476,34.4254,34.4687,47800.0
2009-10-21 15:00:00,47.72,47.76,47.67,47.68,91000.0,34.4615,34.4904,34.4254,34.4326,91000.0
2009-10-21 15:05:00,47.69,47.77,47.68,47.76,42000.0,34.4399,34.4976,34.4326,34.4904,42000.0
2009-10-21 15:10:00,47.74,47.79,47.68,47.69,62000.0,34.476,34.5121,34.4326,34.4399,62000.0
2009-10-21 15:15:00,47.68,47.7,47.53,47.58,48800.0,34.4326,34.4471,34.3243,34.3604,48800.0
2009-10-21 15:20:00,47.58,47.58,47.28,47.41,169600.0,34.3604,34.3604,34.1438,34.2376,169600.0
2009-10-21 15:25:00,47.39,47.41,47.17,47.21,110000.0,34.2232,34.2376,34.0643,34.0932,110000.0
2009-10-21 15:30:00,47.19,47.2,47.02,47.05,167400.0,34.0788,34.086,33.956,33.9777,167400.0
2009-10-21 15:35:00,47.04,47.08,46.89,47.0,165600.0,33.9704,33.9993,33.8621,33.9416,165600.0
2009-10-21 15:40:00,46.99,46.99,46.57,46.61,282400.0,33.9343,33.9343,33.631,33.6599,282400.0
2009-10-21 15:45:00,46.58,46.74,46.58,46.65,194800.0,33.6383,33.7538,33.6383,33.6888,194800.0
2009-10-21 15:50:00,46.65,46.67,46.55,46.57,260400.0,33.6888,33.7032,33.6166,33.631,260400.0
2009-10-21 15:55:00,46.57,46.59,46.43,46.49,402200.0,33.631,33.6455,33.5299,33.5733,402200.0
2009-10-22 09:30:00,45.3,45.74,45.3,45.43,251800.0,32.7139,33.0316,32.7139,32.8078,251800.0
2009-10-22 09:35:00,45.44,45.55,45.26,45.44,296000.0,32.815,32.8944,32.685,32.815,296000.0
2009-10-22 09:40:00,45.45,45.5,45.0,45.05,288000.0,32.8222,32.8583,32.4972,32.5333,288000.0
2009-10-22 09:45:00,45.04,45.09,44.85,44.88,203800.0,32.5261,32.5622,32.3889,32.4106,203800.0
2009-10-22 09:50:00,44.92,45.08,44.9,45.08,234800.0,32.4395,32.555,32.425,32.555,234800.0
2009-10-22 09:55:00,45.05,45.23,45.02,45.23,129800.0,32.5333,32.6633,32.5117,32.6633,129800.0
2009-10-22 10:00:00,45.23,45.31,44.94,45.09,120800.0,32.6633,32.7211,32.4539,32.5622,120800.0
2009-10-22 10:05:00,45.09,45.13,44.99,45.03,82600.0,32.5622,32.5911,32.49,32.5189,82600.0
2009-10-22 10:10:00,45.02,45.29,44.98,45.23,143200.0,32.5117,32.7067,32.4828,32.6633,143200.0
2009-10-22 10:15:00,45.21,45.24,44.97,45.06,77600.0,32.6489,32.6706,32.4756,32.5406,77600.0
2009-10-22 10:20:00,45.05,45.25,45.02,45.07,81800.0,32.5333,32.6778,32.5117,32.5478,81800.0
2009-10-22 10:25:00,45.06,45.19,44.97,45.05,93600.0,32.5406,32.6345,32.4756,32.5333,93600.0
2009-10-22 10:30:00,45.05,45.22,44.69,44.73,180000.0,32.5333,32.6561,32.2734,32.3023,180000.0
2009-10-22 10:35:00,44.73,44.87,44.7,44.76,77400.0,32.3023,32.4034,32.2806,32.3239,77400.0
2009-10-22 10:40:00,44.74,44.92,44.73,44.87,53000.0,32.3095,32.4395,32.3023,32.4034,53000.0
2009-10-22 10:45:00,44.87,44.92,44.79,44.85,35800.0,32.4034,32.4395,32.3456,32.3889,35800.0
2009-10-22 10:50:00,44.85,45.21,44.83,45.2,104600.0,32.3889,32.6489,32.3745,32.6417,104600.0
2009-10-22 10:55:00,45.21,45.27,45.17,45.24,111800.0,32.6489,32.6922,32.62,32.6706,111800.0
2009-10-22 11:00:00,45.25,45.3,45.19,45.27,82400.0,32.6778,32.7139,32.6345,32.6922,82400.0
2009-10-22 11:05:00,45.27,45.41,45.24,45.24,115600.0,32.6922,32.7933,32.6706,32.6706,115600.0
2009-10-22 11:10:00,45.24,45.24,45.12,45.16,73200.0,32.6706,32.6706,32.5839,32.6128,73200.0
2009-10-22 11:15:00,45.15,45.15,44.96,44.96,37600.0,32.6056,32.6056,32.4684,32.4684,37600.0
2009-10-22 11:20:00,44.97,45.04,44.92,45.0,51000.0,32.4756,32.5261,32.4395,32.4972,51000.0
2009-10-22 11:25:00,45.01,45.1,45.01,45.09,32400.0,32.5045,32.5695,32.5045,32.5622,32400.0
2009-10-22 11:30:00,45.07,45.07,44.99,44.99,52400.0,32.5478,32.5478,32.49,32.49,52400.0
2009-10-22 11:35:00,45.0,45.0,44.97,44.99,66400.0,32.4972,32.4972,32.4756,32.49,66400.0
2009-10-22 11:40:00,44.98,45.07,44.98,45.07,41000.0,32.4828,32.5478,32.4828,32.5478,41000.0
2009-10-22 11:45:00,45.07,45.09,45.02,45.05,68600.0,32.5478,32.5622,32.5117,32.5333,68600.0
2009-10-22 11:50:00,45.05,45.07,44.99,45.01,50600.0,32.5333,32.5478,32.49,32.5045,50600.0
2009-10-22 11:55:00,45.02,45.02,44.87,44.93,69200.0,32.5117,32.5117,32.4034,32.4467,69200.0
2009-10-22 12:00:00,44.94,44.98,44.9,44.98,45800.0,32.4539,32.4828,32.425,32.4828,45800.0
2009-10-22 12:05:00,44.97,45.08,44.96,45.07,112200.0,32.4756,32.555,32.4684,32.5478,112200.0
2009-10-22 12:10:00,45.05,45.06,44.99,45.02,88000.0,32.5333,32.5406,32.49,32.5117,88000.0
2009-10-22 12:15:00,45.03,45.04,44.96,44.96,26600.0,32.5189,32.5261,32.4684,32.4684,26600.0
2009-10-22 12:20:00,44.96,44.96,44.77,44.77,29800.0,32.4684,32.4684,32.3311,32.3311,29800.0
2009-10-22 12:25:00,44.79,44.79,44.63,44.63,59000.0,32.3456,32.3456,32.23,32.23,59000.0
2009-10-22 12:30:00,44.63,44.8,44.62,44.8,102400.0,32.23,32.3528,32.2228,32.3528,102400.0
2009-10-22 12:35:00,44.8,44.87,44.78,44.8,36200.0,32.3528,32.4034,32.3384,32.3528,36200.0
2009-10-22 12:40:00,44.8,44.86,44.8,44.85,16200.0,32.3528,32.3961,32.3528,32.3889,16200.0
2009-10-22 12:45:00,44.84,45.02,44.84,44.97,52000.0,32.3817,32.5117,32.3817,32.4756,52000.0
2009-10-22 12:50:00,44.98,45.01,44.95,44.95,41200.0,32.4828,32.5045,32.4611,32.4611,41200.0
2009-10-22 12:55:00,44.95,44.97,44.91,44.95,21200.0,32.4611,32.4756,32.4322,32.4611,21200.0
2009-10-22 13:00:00,44.94,44.98,44.91,44.93,29600.0,32.4539,32.4828,32.4322,32.4467,29600.0
2009-10-22 13:05:00,44.93,44.95,44.88,44.94,18000.0,32.4467,32.4611,32.4106,32.4539,18000.0
2009-10-22 13:10:00,44.94,44.95,44.92,44.92,12000.0,32.4539,32.4611,32.4395,32.4395,12000.0
2009-10-22 13:15:00,44.91,44.92,44.82,44.85,22000.0,32.4322,32.4395,32.3673,32.3889,22000.0
2009-10-22 13:20:00,44.85,44.95,44.84,44.95,23600.0,32.3889,32.4611,32.3817,32.4611,23600.0
2009-10-22 13:25:00,44.96,44.99,44.92,44.95,32800.0,32.4684,32.49,32.4395,32.4611,32800.0
2009-10-22 13:30:00,44.94,44.95,44.87,44.91,23400.0,32.4539,32.4611,32.4034,32.4322,23400.0
2009-10-22 13:35:00,44.93,45.01,44.9,44.97,17000.0,32.4467,32.5045,32.425,32.4756,17000.0
2009-10-22 13:40:00,44.97,44.99,44.91,44.96,21800.0,32.4756,32.49,32.4322,32.4684,21800.0
2009-10-22 13:45:00,44.97,44.98,44.92,44.95,17000.0,32.4756,32.4828,32.4395,32.4611,17000.0
2009-10-22 13:50:00,44.94,45.1,44.94,45.05,30400.0,32.4539,32.5695,32.4539,32.5333,30400.0
2009-10-22 13:55:00,45.05,45.1,45.02,45.09,15400.0,32.5333,32.5695,32.5117,32.5622,15400.0
2009-10-22 14:00:00,45.08,45.26,45.07,45.24,70600.0,32.555,32.685,32.5478,32.6706,70600.0
2009-10-22 14:05:00,45.24,45.32,45.24,45.29,43000.0,32.6706,32.7283,32.6706,32.7067,43000.0
2009-10-22 14:10:00,45.32,45.4,45.27,45.37,39800.0,32.7283,32.7861,32.6922,32.7644,39800.0
2009-10-22 14:15:00,45.37,45.47,45.35,45.43,48000.0,32.7644,32.8367,32.75,32.8078,48000.0
2009-10-22 14:20:00,45.39,45.49,45.39,45.45,25000.0,32.7789,32.8511,32.7789,32.8222,25000.0
2009-10-22 14:25:00,45.46,45.49,45.38,45.38,45800.0,32.8294,32.8511,32.7717,32.7717,45800.0
2009-10-22 14:30:00,45.4,45.48,45.4,45.43,56200.0,32.7861,32.8439,32.7861,32.8078,56200.0
2009-10-22 14:35:00,45.43,45.55,45.42,45.55,79800.0,32.8078,32.8944,32.8005,32.8944,79800.0
2009-10-22 14:40:00,45.54,45.55,45.45,45.48,32200.0,32.8872,32.8944,32.8222,32.8439,32200.0
2009-10-22 14:45:00,45.48,45.49,45.37,45.41,18200.0,32.8439,32.8511,32.7644,32.7933,18200.0
2009-10-22 14:50:00,45.4,45.42,45.34,45.42,17400.0,32.7861,32.8005,32.7428,32.8005,17400.0
2009-10-22 14:55:00,45.41,45.47,45.4,45.42,20200.0,32.7933,32.8367,32.7861,32.8005,20200.0
2009-10-22 15:00:00,45.45,45.51,45.43,45.46,158000.0,32.8222,32.8655,32.8078,32.8294,158000.0
2009-10-22 15:05:00,45.46,45.47,45.4,45.43,67000.0,32.8294,32.8367,32.7861,32.8078,67000.0
2009-10-22 15:10:00,45.44,45.48,45.41,45.48,48800.0,32.815,32.8439,32.7933,32.8439,48800.0
2009-10-22 15:15:00,45.48,45.58,45.48,45.52,91000.0,32.8439,32.9161,32.8439,32.8728,91000.0
2009-10-22 15:20:00,45.54,45.67,45.49,45.67,75000.0,32.8872,32.9811,32.8511,32.9811,75000.0
2009-10-22 15:25:00,45.67,45.73,45.65,45.69,51200.0,32.9811,33.0244,32.9666,32.9955,51200.0
2009-10-22 15:30:00,45.7,45.7,45.6,45.68,55800.0,33.0028,33.0028,32.9305,32.9883,55800.0
2009-10-22 15:35:00,45.68,45.69,45.58,45.59,89800.0,32.9883,32.9955,32.9161,32.9233,89800.0
2009-10-22 15:40:00,45.6,45.68,45.56,45.67,113400.0,32.9305,32.9883,32.9017,32.9811,113400.0
2009-10-22 15:45:00,45.67,45.82,45.67,45.8,140400.0,32.9811,33.0894,32.9811,33.075,140400.0
2009-10-22 15:50:00,45.8,45.82,45.72,45.72,202000.0,33.075,33.0894,33.0172,33.0172,202000.0
2009-10-22 15:55:00,45.72,45.74,45.69,45.71,256600.0,33.0172,33.0316,32.9955,33.01,256600.0
2009-10-23 09:30:00,46.07,46.17,45.77,46.15,185800.0,33.27,33.3422,33.0533,33.3277,185800.0
2009-10-23 09:35:00,46.16,46.17,45.81,45.9,102400.0,33.3349,33.3422,33.0822,33.1472,102400.0
2009-10-23 09:40:00,45.88,45.89,45.66,45.7,144200.0,33.1327,33.14,32.9739,33.0028,144200.0
2009-10-23 09:45:00,45.7,45.7,45.41,45.47,84800.0,33.0028,33.0028,32.7933,32.8367,84800.0
2009-10-23 09:50:00,45.48,45.67,45.48,45.64,42600.0,32.8439,32.9811,32.8439,32.9594,42600.0
2009-10-23 09:55:00,45.65,45.74,45.49,45.64,72200.0,32.9666,33.0316,32.8511,32.9594,72200.0
2009-10-23 10:00:00,45.7,45.9,45.41,45.43,82200.0,33.0028,33.1472,32.7933,32.8078,82200.0
2009-10-23 10:05:00,45.41,45.43,45.25,45.35,50600.0,32.7933,32.8078,32.6778,32.75,50600.0
2009-10-23 10:10:00,45.4,45.41,45.2,45.34,68200.0,32.7861,32.7933,32.6417,32.7428,68200.0
2009-10-23 10:15:00,45.32,45.6,45.23,45.6,60200.0,32.7283,32.9305,32.6633,32.9305,60200.0
2009-10-23 10:20:00,45.6,45.62,45.4,45.47,40600.0,32.9305,32.945,32.7861,32.8367,40600.0
2009-10-23 10:25:00,45.47,45.48,45.31,45.42,43800.0,32.8367,32.8439,32.7211,32.8005,43800.0
2009-10-23 10:30:00,45.41,45.41,45.19,45.19,49800.0,32.7933,32.7933,32.6345,32.6345,49800.0
2009-10-23 10:35:00,45.19,45.27,45.13,45.27,57400.0,32.6345,32.6922,32.5911,32.6922,57400.0
2009-10-23 10:40:00,45.27,45.35,45.22,45.23,55600.0,32.6922,32.75,32.6561,32.6633,55600.0
2009-10-23 10:45:00,45.24,45.31,45.15,45.26,73800.0,32.6706,32.7211,32.6056,32.685,73800.0
2009-10-23 10:50:00,45.26,45.31,45.17,45.29,33800.0,32.685,32.7211,32.62,32.7067,33800.0
2009-10-23 10:55:00,45.31,45.32,45.02,45.02,34800.0,32.7211,32.7283,32.5117,32.5117,34800.0
2009-10-23 11:00:00,45.01,45.05,44.82,44.82,52200.0,32.5045,32.5333,32.3673,32.3673,52200.0
2009-10-23 11:05:00,44.82,45.02,44.82,45.02,33200.0,32.3673,32.5117,32.3673,32.5117,33200.0
2009-10-23 11:10:00,45.04,45.12,45.0,45.05,35000.0,32.5261,32.5839,32.4972,32.5333,35000.0
2009-10-23 11:15:00,45.04,45.06,44.68,44.75,71200.0,32.5261,32.5406,32.2661,32.3167,71200.0
2009-10-23 11:20:00,44.72,44.81,44.6,44.81,71600.0,32.295,32.36,32.2084,32.36,71600.0
2009-10-23 11:25:00,44.79,44.83,44.7,44.71,28000.0,32.3456,32.3745,32.2806,32.2878,28000.0
2009-10-23 11:30:00,44.7,44.73,44.63,44.65,37000.0,32.2806,32.3023,32.23,32.2445,37000.0
2009-10-23 11:35:00,44.63,44.88,44.62,44.87,40000.0,32.23,32.4106,32.2228,32.4034,40000.0
2009-10-23 11:40:00,44.89,45.06,44.87,45.02,34200.0,32.4178,32.5406,32.4034,32.5117,34200.0
2009-10-23 11:45:00,45.01,45.01,44.81,44.83,28600.0,32.5045,32.5045,32.36,32.3745,28600.0
2009-10-23 11:50:00,44.82,44.95,44.79,44.93,31800.0,32.3673,32.4611,32.3456,32.4467,31800.0
2009-10-23 11:55:00,44.92,44.92,44.8,44.85,28000.0,32.4395,32.4395,32.3528,32.3889,28000.0
2009-10-23 12:00:00,44.85,45.02,44.84,44.93,29200.0,32.3889,32.5117,32.3817,32.4467,29200.0
2009-10-23 12:05:00,44.94,45.01,44.9,44.93,44200.0,32.4539,32.5045,32.425,32.4467,44200.0
2009-10-23 12:10:00,44.91,44.91,44.72,44.72,33600.0,32.4322,32.4322,32.295,32.295,33600.0
2009-10-23 12:15:00,44.73,44.77,44.63,44.77,25400.0,32.3023,32.3311,32.23,32.3311,25400.0
2009-10-23 12:20:00,44.74,44.75,44.65,44.66,45800.0,32.3095,32.3167,32.2445,32.2517,45800.0
2009-10-23 12:25:00,44.67,44.77,44.65,44.77,21000.0,32.2589,32.3311,32.2445,32.3311,21000.0
2009-10-23 12:30:00,44.8,44.8,44.73,44.77,22400.0,32.3528,32.3528,32.3023,32.3311,22400.0
2009-10-23 12:35:00,44.74,44.85,44.74,44.82,31400.0,32.3095,32.3889,32.3095,32.3673,31400.0
2009-10-23 12:40:00,44.81,44.82,44.75,44.8,24400.0,32.36,32.3673,32.3167,32.3528,24400.0
2009-10-23 12:45:00,44.82,44.98,44.82,44.94,31400.0,32.3673,32.4828,32.3673,32.4539,31400.0
2009-10-23 12:50:00,44.94,44.95,44.89,44.9,17200.0,32.4539,32.4611,32.4178,32.425,17200.0
2009-10-23 12:55:00,44.9,44.91,44.78,44.79,30600.0,32.425,32.4322,32.3384,32.3456,30600.0
2009-10-23 13:00:00,44.79,44.8,44.68,44.74,22800.0,32.3456,32.3528,32.2661,32.3095,22800.0
2009-10-23 13:05:00,44.73,44.75,44.69,44.74,46800.0,32.3023,32.3167,32.2734,32.3095,46800.0
2009-10-23 13:10:00,44.74,44.81,44.7,44.77,52400.0,32.3095,32.36,32.2806,32.3311,52400.0
2009-10-23 13:15:00,44.76,44.79,44.69,44.69,12800.0,32.3239,32.3456,32.2734,32.2734,12800.0
2009-10-23 13:20:00,44.7,44.7,44.54,44.59,32200.0,32.2806,32.2806,32.165,32.2012,32200.0
2009-10-23 13:25:00,44.56,44.62,44.5,44.51,31400.0,32.1795,32.2228,32.1362,32.1434,31400.0
2009-10-23 13:30:00,44.52,44.52,44.29,44.34,98000.0,32.1506,32.1506,31.9845,32.0206,98000.0
2009-10-23 13:35:00,44.37,44.41,44.26,44.31,48000.0,32.0423,32.0712,31.9628,31.9989,48000.0
2009-10-23 13:40:00,44.31,44.41,44.25,44.38,46600.0,31.9989,32.0712,31.9556,32.0495,46600.0
2009-10-23 13:45:00,44.38,44.38,44.3,44.34,26000.0,32.0495,32.0495,31.9917,32.0206,26000.0
2009-10-23 13:50:00,44.34,44.41,44.29,44.39,29200.0,32.0206,32.0712,31.9845,32.0567,29200.0
2009-10-23 13:55:00,44.37,44.43,44.28,44.43,35400.0,32.0423,32.0856,31.9773,32.0856,35400.0
2009-10-23 14:00:00,44.42,44.43,44.32,44.37,40000.0,32.0784,32.0856,32.0062,32.0423,40000.0
2009-10-23 14:05:00,44.34,44.41,44.25,44.41,70600.0,32.0206,32.0712,31.9556,32.0712,70600.0
2009-10-23 14:10:00,44.4,44.54,44.38,44.49,41800.0,32.0639,32.165,32.0495,32.1289,41800.0
2009-10-23 14:15:00,44.5,44.52,44.44,44.47,25800.0,32.1362,32.1506,32.0928,32.1145,25800.0
2009-10-23 14:20:00,44.47,44.68,44.47,44.61,56000.0,32.1145,32.2661,32.1145,32.2156,56000.0
2009-10-23 14:25:00,44.59,44.63,44.55,44.56,26000.0,32.2012,32.23,32.1723,32.1795,26000.0
2009-10-23 14:30:00,44.54,44.56,44.45,44.52,33600.0,32.165,32.1795,32.1001,32.1506,33600.0
2009-10-23 14:35:00,44.52,44.61,44.51,44.6,53000.0,32.1506,32.2156,32.1434,32.2084,53000.0
2009-10-23 14:40:00,44.6,44.65,44.56,44.65,28200.0,32.2084,32.2445,32.1795,32.2445,28200.0
2009-10-23 14:45:00,44.63,44.67,44.52,44.56,25400.0,32.23,32.2589,32.1506,32.1795,25400.0
2009-10-23 14:50:00,44.55,44.56,44.4,44.41,31400.0,32.1723,32.1795,32.0639,32.0712,31400.0
2009-10-23 14:55:00,44.4,44.41,44.34,44.36,34600.0,32.0639,32.0712,32.0206,32.0351,34600.0
2009-10-23 15:00:00,44.36,44.36,44.24,44.27,50000.0,32.0351,32.0351,31.9484,31.9701,50000.0
2009-10-23 15:05:00,44.29,44.45,44.27,44.35,65600.0,31.9845,32.1001,31.9701,32.0278,65600.0
2009-10-23 15:10:00,44.35,44.46,44.32,44.45,42600.0,32.0278,32.1073,32.0062,32.1001,42600.0
2009-10-23 15:15:00,44.46,44.5,44.41,44.45,43400.0,32.1073,32.1362,32.0712,32.1001,43400.0
2009-10-23 15:20:00,44.46,44.5,44.41,44.42,60400.0,32.1073,32.1362,32.0712,32.0784,60400.0
2009-10-23 15:25:00,44.42,44.45,44.34,44.4,74000.0,32.0784,32.1001,32.0206,32.0639,74000.0
2009-10-23 15:30:00,44.42,44.44,44.33,44.37,78400.0,32.0784,32.0928,32.0134,32.0423,78400.0
2009-10-23 15:35:00,44.35,44.38,44.19,44.24,114200.0,32.0278,32.0495,31.9123,31.9484,114200.0
2009-10-23 15:40:00,44.24,44.45,44.24,44.45,90800.0,31.9484,32.1001,31.9484,32.1001,90800.0
2009-10-23 15:45:00,44.46,44.59,44.43,44.59,165600.0,32.1073,32.2012,32.0856,32.2012,165600.0
2009-10-23 15:50:00,44.59,44.63,44.53,44.59,200600.0,32.2012,32.23,32.1578,32.2012,200600.0
2009-10-23 15:55:00,44.6,44.71,44.6,44.65,305200.0,32.2084,32.2878,32.2084,32.2445,305200.0
2009-10-26 09:30:00,44.67,44.88,44.56,44.57,212200.0,32.2589,32.4106,32.1795,32.1867,212200.0
2009-10-26 09:35:00,44.57,44.99,44.52,44.93,162200.0,32.1867,32.49,32.1506,32.4467,162200.0
2009-10-26 09:40:00,44.95,45.2,44.93,45.04,154600.0,32.4611,32.6417,32.4467,32.5261,154600.0
2009-10-26 09:45:00,45.06,45.32,45.05,45.32,153200.0,32.5406,32.7283,32.5333,32.7283,153200.0
2009-10-26 09:50:00,45.31,45.63,45.28,45.61,147800.0,32.7211,32.9522,32.6994,32.9378,147800.0
2009-10-26 09:55:00,45.62,45.78,45.61,45.62,150400.0,32.945,33.0605,32.9378,32.945,150400.0
2009-10-26 10:00:00,45.63,45.73,45.63,45.68,96800.0,32.9522,33.0244,32.9522,32.9883,96800.0
2009-10-26 10:05:00,45.69,45.7,45.59,45.6,115200.0,32.9955,33.0028,32.9233,32.9305,115200.0
2009-10-26 10:10:00,45.6,45.6,45.47,45.49,62000.0,32.9305,32.9305,32.8367,32.8511,62000.0
2009-10-26 10:15:00,45.49,45.54,45.46,45.47,69800.0,32.8511,32.8872,32.8294,32.8367,69800.0
2009-10-26 10:20:00,45.49,45.52,45.38,45.44,35800.0,32.8511,32.8728,32.7717,32.815,35800.0
2009-10-26 10:25:00,45.45,45.5,45.37,45.4,36600.0,32.8222,32.8583,32.7644,32.7861,36600.0
2009-10-26 10:30:00,45.42,45.5,45.4,45.45,47000.0,32.8005,32.8583,32.7861,32.8222,47000.0
2009-10-26 10:35:00,45.44,45.48,45.2,45.31,60600.0,32.815,32.8439,32.6417,32.7211,60600.0
2009-10-26 10:40:00,45.31,45.31,45.13,45.2,36200.0,32.7211,32.7211,32.5911,32.6417,36200.0
2009-10-26 10:45:00,45.21,45.3,45.13,45.26,82800.0,32.6489,32.7139,32.5911,32.685,82800.0
2009-10-26 10:50:00,45.24,45.27,45.09,45.12,91800.0,32.6706,32.6922,32.5622,32.5839,91800.0
2009-10-26 10:55:00,45.12,45.13,45.01,45.05,95400.0,32.5839,32.5911,32.5045,32.5333,95400.0
2009-10-26 11:00:00,45.06,45.07,44.98,44.99,40600.0,32.5406,32.5478,32.4828,32.49,40600.0
2009-10-26 11:05:00,44.98,45.05,44.9,45.05,119000.0,32.4828,32.5333,32.425,32.5333,119000.0
2009-10-26 11:10:00,45.03,45.05,44.84,44.86,81000.0,32.5189,32.5333,32.3817,32.3961,81000.0
2009-10-26 11:15:00,44.85,44.85,44.67,44.67,70600.0,32.3889,32.3889,32.2589,32.2589,70600.0
2009-10-26 11:20:00,44.69,44.7,44.62,44.62,39200.0,32.2734,32.2806,32.2228,32.2228,39200.0
2009-10-26 11:25:00,44.63,44.68,44.44,44.44,81800.0,32.23,32.2661,32.0928,32.0928,81800.0
2009-10-26 11:30:00,44.42,44.42,43.99,44.07,253000.0,32.0784,32.0784,31.7679,31.8256,253000.0
2009-10-26 11:35:00,44.07,44.09,43.75,43.98,156800.0,31.8256,31.8401,31.5945,31.7606,156800.0
2009-10-26 11:40:00,44.02,44.04,43.86,43.96,73200.0,31.7895,31.804,31.674,31.7462,73200.0
2009-10-26 11:45:00,43.96,44.06,43.9,44.01,70800.0,31.7462,31.8184,31.7029,31.7823,70800.0
2009-10-26 11:50:00,44.02,44.17,43.99,44.01,47400.0,31.7895,31.8978,31.7679,31.7823,47400.0
2009-10-26 11:55:00,44.01,44.1,43.59,43.61,112800.0,31.7823,31.8473,31.479,31.4934,112800.0
2009-10-26 12:00:00,43.62,43.76,43.6,43.63,79400.0,31.5007,31.6018,31.4862,31.5079,79400.0
2009-10-26 12:05:00,43.6,43.77,43.56,43.72,71400.0,31.4862,31.609,31.4573,31.5729,71400.0
2009-10-26 12:10:00,43.7,43.77,43.68,43.75,46200.0,31.5584,31.609,31.544,31.5945,46200.0
2009-10-26 12:15:00,43.75,43.88,43.75,43.84,24800.0,31.5945,31.6884,31.5945,31.6595,24800.0
2009-10-26 12:20:00,43.83,43.83,43.68,43.71,28600.0,31.6523,31.6523,31.544,31.5657,28600.0
2009-10-26 12:25:00,43.7,43.74,43.66,43.72,16400.0,31.5584,31.5873,31.5295,31.5729,16400.0
2009-10-26 12:30:00,43.72,43.76,43.67,43.72,16200.0,31.5729,31.6018,31.5368,31.5729,16200.0
2009-10-26 12:35:00,43.73,43.9,43.67,43.85,39800.0,31.5801,31.7029,31.5368,31.6668,39800.0
2009-10-26 12:40:00,43.88,43.88,43.74,43.74,16800.0,31.6884,31.6884,31.5873,31.5873,16800.0
2009-10-26 12:45:00,43.72,43.72,43.62,43.66,19400.0,31.5729,31.5729,31.5007,31.5295,19400.0
2009-10-26 12:50:00,43.66,43.7,43.63,43.69,13000.0,31.5295,31.5584,31.5079,31.5512,13000.0
2009-10-26 12:55:00,43.72,43.87,43.71,43.85,47200.0,31.5729,31.6812,31.5657,31.6668,47200.0
2009-10-26 13:00:00,43.85,43.97,43.85,43.95,43800.0,31.6668,31.7534,31.6668,31.739,43800.0
2009-10-26 13:05:00,43.95,43.99,43.95,43.95,16400.0,31.739,31.7679,31.739,31.739,16400.0
2009-10-26 13:10:00,43.96,43.98,43.81,43.85,36200.0,31.7462,31.7606,31.6379,31.6668,36200.0
2009-10-26 13:15:00,43.85,43.86,43.58,43.6,24400.0,31.6668,31.674,31.4718,31.4862,24400.0
2009-10-26 13:20:00,43.61,43.65,43.43,43.46,54600.0,31.4934,31.5223,31.3634,31.3851,54600.0
2009-10-26 13:25:00,43.46,43.52,43.4,43.49,24200.0,31.3851,31.4284,31.3418,31.4068,24200.0
2009-10-26 13:30:00,43.52,43.62,43.49,43.6,24600.0,31.4284,31.5007,31.4068,31.4862,24600.0
2009-10-26 13:35:00,43.61,43.7,43.6,43.7,21200.0,31.4934,31.5584,31.4862,31.5584,21200.0
2009-10-26 13:40:00,43.71,43.85,43.7,43.8,27400.0,31.5657,31.6668,31.5584,31.6306,27400.0
2009-10-26 13:45:00,43.8,43.8,43.65,43.65,81600.0,31.6306,31.6306,31.5223,31.5223,81600.0
2009-10-26 13:50:00,43.63,43.64,43.57,43.62,47600.0,31.5079,31.5151,31.4646,31.5007,47600.0
2009-10-26 13:55:00,43.61,43.74,43.6,43.64,22600.0,31.4934,31.5873,31.4862,31.5151,22600.0
2009-10-26 14:00:00,43.65,43.73,43.62,43.69,46600.0,31.5223,31.5801,31.5007,31.5512,46600.0
2009-10-26 14:05:00,43.69,43.74,43.55,43.56,24000.0,31.5512,31.5873,31.4501,31.4573,24000.0
2009-10-26 14:10:00,43.55,43.61,43.51,43.61,22400.0,31.4501,31.4934,31.4212,31.4934,22400.0
2009-10-26 14:15:00,43.61,43.63,43.4,43.5,47200.0,31.4934,31.5079,31.3418,31.414,47200.0
2009-10-26 14:20:00,43.49,43.63,43.49,43.55,29800.0,31.4068,31.5079,31.4068,31.4501,29800.0
2009-10-26 14:25:00,43.54,43.56,43.51,43.52,34400.0,31.4429,31.4573,31.4212,31.4284,34400.0
2009-10-26 14:30:00,43.5,43.56,43.47,43.52,43800.0,31.414,31.4573,31.3923,31.4284,43800.0
2009-10-26 14:35:00,43.49,43.52,43.42,43.52,58000.0,31.4068,31.4284,31.3562,31.4284,58000.0
2009-10-26 14:40:00,43.52,43.52,43.4,43.4,46800.0,31.4284,31.4284,31.3418,31.3418,46800.0
2009-10-26 14:45:00,43.4,43.44,43.32,43.32,52000.0,31.3418,31.3707,31.284,31.284,52000.0
2009-10-26 14:50:00,43.34,43.47,43.34,43.47,34400.0,31.2985,31.3923,31.2985,31.3923,34400.0
2009-10-26 14:55:00,43.47,43.6,43.44,43.44,42400.0,31.3923,31.4862,31.3707,31.3707,42400.0
2009-10-26 15:00:00,43.45,43.57,43.45,43.52,54400.0,31.3779,31.4646,31.3779,31.4284,54400.0
2009-10-26 15:05:00,43.52,43.55,43.38,43.4,70600.0,31.4284,31.4501,31.3273,31.3418,70600.0
2009-10-26 15:10:00,43.39,43.42,43.33,43.37,28200.0,31.3346,31.3562,31.2912,31.3201,28200.0
2009-10-26 15:15:00,43.35,43.46,43.35,43.4,45400.0,31.3057,31.3851,31.3057,31.3418,45400.0
2009-10-26 15:20:00,43.4,43.43,43.35,43.39,43000.0,31.3418,31.3634,31.3057,31.3346,43000.0
2009-10-26 15:25:00,43.39,43.4,43.27,43.29,46200.0,31.3346,31.3418,31.2479,31.2623,46200.0
2009-10-26 15:30:00,43.3,43.38,43.27,43.34,136800.0,31.2696,31.3273,31.2479,31.2985,136800.0
2009-10-26 15:35:00,43.32,43.36,43.27,43.31,101800.0,31.284,31.3129,31.2479,31.2768,101800.0
2009-10-26 15:40:00,43.31,43.35,43.27,43.34,151800.0,31.2768,31.3057,31.2479,31.2985,151800.0
2009-10-26 15:45:00,43.34,43.58,43.33,43.55,201400.0,31.2985,31.4718,31.2912,31.4501,201400.0
2009-10-26 15:50:00,43.57,43.6,43.42,43.43,204000.0,31.4646,31.4862,31.3562,31.3634,204000.0
2009-10-26 15:55:00,43.43,43.44,43.32,43.42,306200.0,31.3634,31.3707,31.284,31.3562,306200.0
2009-10-27 09:30:00,43.85,44.15,43.63,43.93,90200.0,31.6668,31.8834,31.5079,31.7245,90200.0
2009-10-27 09:35:00,43.94,44.3,43.81,43.81,96600.0,31.7318,31.9917,31.6379,31.6379,96600.0
2009-10-27 09:40:00,43.81,43.89,43.47,43.6,92400.0,31.6379,31.6956,31.3923,31.4862,92400.0
2009-10-27 09:45:00,43.58,43.87,43.53,43.85,49200.0,31.4718,31.6812,31.4357,31.6668,49200.0
2009-10-27 09:50:00,43.82,43.87,43.65,43.83,187400.0,31.6451,31.6812,31.5223,31.6523,187400.0
2009-10-27 09:55:00,43.85,43.87,43.63,43.69,31200.0,31.6668,31.6812,31.5079,31.5512,31200.0
2009-10-27 10:00:00,43.68,43.68,43.4,43.51,138800.0,31.544,31.544,31.3418,31.4212,138800.0
2009-10-27 10:05:00,43.54,43.54,43.22,43.43,72400.0,31.4429,31.4429,31.2118,31.3634,72400.0
2009-10-27 10:10:00,43.43,43.5,43.33,43.47,84600.0,31.3634,31.414,31.2912,31.3923,84600.0
2009-10-27 10:15:00,43.44,43.52,43.31,43.33,144400.0,31.3707,31.4284,31.2768,31.2912,144400.0
2009-10-27 10:20:00,43.35,43.55,43.31,43.52,85400.0,31.3057,31.4501,31.2768,31.4284,85400.0
2009-10-27 10:25:00,43.52,43.91,43.49,43.91,81200.0,31.4284,31.7101,31.4068,31.7101,81200.0
2009-10-27 10:30:00,43.89,43.89,43.6,43.64,69600.0,31.6956,31.6956,31.4862,31.5151,69600.0
2009-10-27 10:35:00,43.67,43.72,43.53,43.66,89400.0,31.5368,31.5729,31.4357,31.5295,89400.0
2009-10-27 10:40:00,43.65,43.84,43.65,43.78,83400.0,31.5223,31.6595,31.5223,31.6162,83400.0
2009-10-27 10:45:00,43.77,43.83,43.69,43.76,68800.0,31.609,31.6523,31.5512,31.6018,68800.0
2009-10-27 10:50:00,43.77,43.8,43.59,43.69,54800.0,31.609,31.6306,31.479,31.5512,54800.0
2009-10-27 10:55:00,43.72,43.82,43.71,43.81,38200.0,31.5729,31.6451,31.5657,31.6379,38200.0
2009-10-27 11:00:00,43.79,43.88,43.72,43.73,27200.0,31.6234,31.6884,31.5729,31.5801,27200.0
2009-10-27 11:05:00,43.71,43.88,43.71,43.88,28200.0,31.5657,31.6884,31.5657,31.6884,28200.0
2009-10-27 11:10:00,43.85,43.95,43.81,43.84,29800.0,31.6668,31.739,31.6379,31.6595,29800.0
2009-10-27 11:15:00,43.81,43.82,43.65,43.71,27400.0,31.6379,31.6451,31.5223,31.5657,27400.0
2009-10-27 11:20:00,43.76,43.91,43.76,43.84,20600.0,31.6018,31.7101,31.6018,31.6595,20600.0
2009-10-27 11:25:00,43.82,44.0,43.77,44.0,33800.0,31.6451,31.7751,31.609,31.7751,33800.0
2009-10-27 11:30:00,43.98,44.0,43.93,44.0,28400.0,31.7606,31.7751,31.7245,31.7751,28400.0
2009-10-27 11:35:00,43.98,44.05,43.98,44.02,71800.0,31.7606,31.8112,31.7606,31.7895,71800.0
2009-10-27 11:40:00,44.04,44.05,43.98,44.03,32000.0,31.804,31.8112,31.7606,31.7967,32000.0
2009-10-27 11:45:00,44.03,44.07,44.0,44.07,38800.0,31.7967,31.8256,31.7751,31.8256,38800.0
2009-10-27 11:50:00,44.07,44.17,44.03,44.03,42600.0,31.8256,31.8978,31.7967,31.7967,42600.0
2009-10-27 11:55:00,44.07,44.18,44.06,44.13,22600.0,31.8256,31.9051,31.8184,31.869,22600.0
2009-10-27 12:00:00,44.13,44.13,43.98,43.98,42400.0,31.869,31.869,31.7606,31.7606,42400.0
2009-10-27 12:05:00,43.96,44.02,43.95,43.99,38000.0,31.7462,31.7895,31.739,31.7679,38000.0
2009-10-27 12:10:00,43.97,44.01,43.95,43.98,16200.0,31.7534,31.7823,31.739,31.7606,16200.0
2009-10-27 12:15:00,43.97,44.01,43.95,43.97,41400.0,31.7534,31.7823,31.739,31.7534,41400.0
2009-10-27 12:20:00,43.95,43.99,43.86,43.88,13000.0,31.739,31.7679,31.674,31.6884,13000.0
2009-10-27 12:25:00,43.88,43.9,43.82,43.85,10200.0,31.6884,31.7029,31.6451,31.6668,10200.0
2009-10-27 12:30:00,43.84,43.87,43.77,43.81,16400.0,31.6595,31.6812,31.609,31.6379,16400.0
2009-10-27 12:35:00,43.77,43.82,43.74,43.78,12200.0,31.609,31.6451,31.5873,31.6162,12200.0
2009-10-27 12:40:00,43.78,43.96,43.77,43.95,25400.0,31.6162,31.7462,31.609,31.739,25400.0
2009-10-27 12:45:00,43.93,44.02,43.91,44.02,16000.0,31.7245,31.7895,31.7101,31.7895,16000.0
2009-10-27 12:50:00,44.02,44.07,43.93,43.93,30600.0,31.7895,31.8256,31.7245,31.7245,30600.0
2009-10-27 12:55:00,43.95,43.99,43.89,43.92,24600.0,31.739,31.7679,31.6956,31.7173,24600.0
2009-10-27 13:00:00,43.91,44.04,43.89,43.98,18000.0,31.7101,31.804,31.6956,31.7606,18000.0
2009-10-27 13:05:00,43.96,43.96,43.7,43.77,28800.0,31.7462,31.7462,31.5584,31.609,28800.0
2009-10-27 13:10:00,43.76,43.86,43.72,43.85,17600.0,31.6018,31.674,31.5729,31.6668,17600.0
2009-10-27 13:15:00,43.84,43.84,43.56,43.56,24800.0,31.6595,31.6595,31.4573,31.4573,24800.0
2009-10-27 13:20:00,43.6,43.62,43.37,43.38,32800.0,31.4862,31.5007,31.3201,31.3273,32800.0
2009-10-27 13:25:00,43.41,43.41,43.34,43.34,44600.0,31.349,31.349,31.2985,31.2985,44600.0
2009-10-27 13:30:00,43.37,43.49,43.34,43.35,28400.0,31.3201,31.4068,31.2985,31.3057,28400.0
2009-10-27 13:35:00,43.38,43.62,43.38,43.62,26400.0,31.3273,31.5007,31.3273,31.5007,26400.0
2009-10-27 13:40:00,43.62,43.8,43.59,43.74,31000.0,31.5007,31.6306,31.479,31.5873,31000.0
2009-10-27 13:45:00,43.73,43.74,43.66,43.71,18200.0,31.5801,31.5873,31.5295,31.5657,18200.0
2009-10-27 13:50:00,43.73,43.74,43.61,43.65,15400.0,31.5801,31.5873,31.4934,31.5223,15400.0
2009-10-27 13:55:00,43.66,43.66,43.56,43.58,23000.0,31.5295,31.5295,31.4573,31.4718,23000.0
2009-10-27 14:00:00,43.56,43.57,43.47,43.49,25800.0,31.4573,31.4646,31.3923,31.4068,25800.0
2009-10-27 14:05:00,43.49,43.55,43.48,43.54,28800.0,31.4068,31.4501,31.3996,31.4429,28800.0
2009-10-27 14:10:00,43.55,43.61,43.53,43.6,67600.0,31.4501,31.4934,31.4357,31.4862,67600.0
2009-10-27 14:15:00,43.61,43.75,43.61,43.73,37200.0,31.4934,31.5945,31.4934,31.5801,37200.0
2009-10-27 14:20:00,43.73,43.75,43.67,43.72,23000.0,31.5801,31.5945,31.5368,31.5729,23000.0
2009-10-27 14:25:00,43.73,43.86,43.73,43.82,49800.0,31.5801,31.674,31.5801,31.6451,49800.0
2009-10-27 14:30:00,43.8,43.82,43.71,43.77,19600.0,31.6306,31.6451,31.5657,31.609,19600.0
2009-10-27 14:35:00,43.76,43.77,43.67,43.69,28600.0,31.6018,31.609,31.5368,31.5512,28600.0
2009-10-27 14:40:00,43.7,43.83,43.69,43.78,25200.0,31.5584,31.6523,31.5512,31.6162,25200.0
2009-10-27 14:45:00,43.74,43.83,43.74,43.83,18000.0,31.5873,31.6523,31.5873,31.6523,18000.0
2009-10-27 14:50:00,43.8,43.9,43.8,43.87,33800.0,31.6306,31.7029,31.6306,31.6812,33800.0
2009-10-27 14:55:00,43.88,43.9,43.8,43.82,36600.0,31.6884,31.7029,31.6306,31.6451,36600.0
2009-10-27 15:00:00,43.82,43.85,43.77,43.81,35000.0,31.6451,31.6668,31.609,31.6379,35000.0
2009-10-27 15:05:00,43.79,43.84,43.68,43.71,40600.0,31.6234,31.6595,31.544,31.5657,40600.0
2009-10-27 15:10:00,43.7,43.78,43.63,43.77,51200.0,31.5584,31.6162,31.5079,31.609,51200.0
2009-10-27 15:15:00,43.77,43.77,43.7,43.75,56200.0,31.609,31.609,31.5584,31.5945,56200.0
2009-10-27 15:20:00,43.76,43.77,43.67,43.72,44400.0,31.6018,31.609,31.5368,31.5729,44400.0
2009-10-27 15:25:00,43.7,43.7,43.65,43.69,39800.0,31.5584,31.5584,31.5223,31.5512,39800.0
2009-10-27 15:30:00,43.69,43.74,43.47,43.48,93000.0,31.5512,31.5873,31.3923,31.3996,93000.0
2009-10-27 15:35:00,43.47,43.49,43.38,43.38,105000.0,31.3923,31.4068,31.3273,31.3273,105000.0
2009-10-27 15:40:00,43.38,43.55,43.35,43.54,131400.0,31.3273,31.4501,31.3057,31.4429,131400.0
2009-10-27 15:45:00,43.54,43.56,43.37,43.4,119800.0,31.4429,31.4573,31.3201,31.3418,119800.0
2009-10-27 15:50:00,43.41,43.48,43.37,43.37,151200.0,31.349,31.3996,31.3201,31.3201,151200.0
2009-10-27 15:55:00,43.37,43.44,43.29,43.43,162400.0,31.3201,31.3707,31.2623,31.3634,162400.0
2009-10-28 09:30:00,43.04,43.34,42.85,43.27,115800.0,31.0818,31.2985,30.9446,31.2479,115800.0
2009-10-28 09:35:00,43.23,43.34,42.96,43.27,167000.0,31.219,31.2985,31.024,31.2479,167000.0
2009-10-28 09:40:00,43.27,43.35,43.16,43.27,103200.0,31.2479,31.3057,31.1685,31.2479,103200.0
2009-10-28 09:45:00,43.33,43.41,43.0,43.01,78600.0,31.2912,31.349,31.0529,31.0601,78600.0
2009-10-28 09:50:00,43.01,43.22,42.9,42.9,87400.0,31.0601,31.2118,30.9807,30.9807,87400.0
2009-10-28 09:55:00,42.9,43.0,42.76,42.88,55400.0,30.9807,31.0529,30.8796,30.9663,55400.0
2009-10-28 10:00:00,42.91,42.91,42.58,42.72,101600.0,30.9879,30.9879,30.7496,30.8507,101600.0
2009-10-28 10:05:00,42.72,42.73,42.59,42.68,47400.0,30.8507,30.8579,30.7568,30.8218,47400.0
2009-10-28 10:10:00,42.67,42.82,42.65,42.73,57800.0,30.8146,30.9229,30.8002,30.8579,57800.0
2009-10-28 10:15:00,42.73,42.86,42.7,42.86,94000.0,30.8579,30.9518,30.8363,30.9518,94000.0
2009-10-28 10:20:00,42.87,42.87,42.74,42.79,42000.0,30.959,30.959,30.8652,30.9013,42000.0
2009-10-28 10:25:00,42.8,42.82,42.7,42.7,40200.0,30.9085,30.9229,30.8363,30.8363,40200.0
2009-10-28 10:30:00,42.72,42.83,42.63,42.79,110400.0,30.8507,30.9302,30.7857,30.9013,110400.0
2009-10-28 10:35:00,42.78,42.81,42.65,42.71,70400.0,30.894,30.9157,30.8002,30.8435,70400.0
2009-10-28 10:40:00,42.71,42.72,42.59,42.65,26400.0,30.8435,30.8507,30.7568,30.8002,26400.0
2009-10-28 10:45:00,42.66,42.7,42.62,42.67,83600.0,30.8074,30.8363,30.7785,30.8146,83600.0
2009-10-28 10:50:00,42.63,42.66,42.5,42.59,120200.0,30.7857,30.8074,30.6918,30.7568,120200.0
2009-10-28 10:55:00,42.59,42.85,42.55,42.84,134600.0,30.7568,30.9446,30.7279,30.9374,134600.0
2009-10-28 11:00:00,42.82,42.82,42.65,42.7,45000.0,30.9229,30.9229,30.8002,30.8363,45000.0
2009-10-28 11:05:00,42.7,42.87,42.67,42.83,64400.0,30.8363,30.959,30.8146,30.9302,64400.0
2009-10-28 11:10:00,42.83,42.88,42.77,42.8,49000.0,30.9302,30.9663,30.8868,30.9085,49000.0
2009-10-28 11:15:00,42.8,43.1,42.8,43.1,86400.0,30.9085,31.1251,30.9085,31.1251,86400.0
2009-10-28 11:20:00,43.1,43.1,42.98,43.02,65000.0,31.1251,31.1251,31.0385,31.0674,65000.0
2009-10-28 11:25:00,43.04,43.12,43.02,43.05,49200.0,31.0818,31.1396,31.0674,31.089,49200.0
2009-10-28 11:30:00,43.06,43.17,43.02,43.08,52600.0,31.0962,31.1757,31.0674,31.1107,52600.0
2009-10-28 11:35:00,43.07,43.08,42.99,43.02,50000.0,31.1035,31.1107,31.0457,31.0674,50000.0
2009-10-28 11:40:00,43.02,43.06,42.85,42.95,59800.0,31.0674,31.0962,30.9446,31.0168,59800.0
2009-10-28 11:45:00,42.98,43.0,42.88,42.94,52400.0,31.0385,31.0529,30.9663,31.0096,52400.0
2009-10-28 11:50:00,42.92,42.93,42.82,42.83,29400.0,30.9951,31.0024,30.9229,30.9302,29400.0
2009-10-28 11:55:00,42.86,42.91,42.81,42.9,22200.0,30.9518,30.9879,30.9157,30.9807,22200.0
2009-10-28 12:00:00,42.85,42.95,42.85,42.95,34200.0,30.9446,31.0168,30.9446,31.0168,34200.0
2009-10-28 12:05:00,42.97,42.97,42.88,42.9,25800.0,31.0313,31.0313,30.9663,30.9807,25800.0
2009-10-28 12:10:00,42.9,42.97,42.9,42.95,27800.0,30.9807,31.0313,30.9807,31.0168,27800.0
2009-10-28 12:15:00,42.93,42.93,42.79,42.79,22400.0,31.0024,31.0024,30.9013,30.9013,22400.0
2009-10-28 12:20:00,42.77,42.77,42.63,42.63,19000.0,30.8868,30.8868,30.7857,30.7857,19000.0
2009-10-28 12:25:00,42.62,42.77,42.6,42.74,39400.0,30.7785,30.8868,30.7641,30.8652,39400.0
2009-10-28 12:30:00,42.74,42.77,42.66,42.69,20200.0,30.8652,30.8868,30.8074,30.829,20200.0
2009-10-28 12:35:00,42.69,42.7,42.6,42.61,24200.0,30.829,30.8363,30.7641,30.7713,24200.0
2009-10-28 12:40:00,42.6,42.67,42.55,42.65,20600.0,30.7641,30.8146,30.7279,30.8002,20600.0
2009-10-28 12:45:00,42.65,42.66,42.56,42.56,37200.0,30.8002,30.8074,30.7352,30.7352,37200.0
2009-10-28 12:50:00,42.56,42.57,42.4,42.41,53000.0,30.7352,30.7424,30.6196,30.6268,53000.0
2009-10-28 12:55:00,42.42,42.52,42.42,42.49,31600.0,30.6341,30.7063,30.6341,30.6846,31600.0
2009-10-28 13:00:00,42.49,42.66,42.46,42.61,34000.0,30.6846,30.8074,30.663,30.7713,34000.0
2009-10-28 13:05:00,42.63,42.74,42.63,42.74,42400.0,30.7857,30.8652,30.7857,30.8652,42400.0
2009-10-28 13:10:00,42.73,42.93,42.72,42.9,85800.0,30.8579,31.0024,30.8507,30.9807,85800.0
2009-10-28 13:15:00,42.93,43.0,42.73,42.78,76000.0,31.0024,31.0529,30.8579,30.894,76000.0
2009-10-28 13:20:00,42.8,42.91,42.77,42.9,15400.0,30.9085,30.9879,30.8868,30.9807,15400.0
2009-10-28 13:25:00,42.93,42.94,42.65,42.69,29800.0,31.0024,31.0096,30.8002,30.829,29800.0
2009-10-28 13:30:00,42.71,42.76,42.68,42.68,13400.0,30.8435,30.8796,30.8218,30.8218,13400.0
2009-10-28 13:35:00,42.63,42.67,42.58,42.58,19800.0,30.7857,30.8146,30.7496,30.7496,19800.0
2009-10-28 13:40:00,42.58,42.7,42.56,42.6,22200.0,30.7496,30.8363,30.7352,30.7641,22200.0
2009-10-28 13:45:00,42.59,42.7,42.57,42.65,28600.0,30.7568,30.8363,30.7424,30.8002,28600.0
2009-10-28 13:50:00,42.61,42.63,42.51,42.54,25600.0,30.7713,30.7857,30.6991,30.7207,25600.0
2009-10-28 13:55:00,42.54,42.57,42.47,42.52,18200.0,30.7207,30.7424,30.6702,30.7063,18200.0
2009-10-28 14:00:00,42.51,42.7,42.48,42.7,86200.0,30.6991,30.8363,30.6774,30.8363,86200.0
2009-10-28 14:05:00,42.71,42.74,42.67,42.7,70600.0,30.8435,30.8652,30.8146,30.8363,70600.0
2009-10-28 14:10:00,42.7,42.74,42.64,42.68,85800.0,30.8363,30.8652,30.7929,30.8218,85800.0
2009-10-28 14:15:00,42.67,42.72,42.6,42.62,70400.0,30.8146,30.8507,30.7641,30.7785,70400.0
2009-10-28 14:20:00,42.62,42.63,42.52,42.63,73800.0,30.7785,30.7857,30.7063,30.7857,73800.0
2009-10-28 14:25:00,42.61,42.66,42.58,42.58,71600.0,30.7713,30.8074,30.7496,30.7496,71600.0
2009-10-28 14:30:00,42.6,42.65,42.58,42.6,48200.0,30.7641,30.8002,30.7496,30.7641,48200.0
2009-10-28 14:35:00,42.59,42.65,42.51,42.51,47600.0,30.7568,30.8002,30.6991,30.6991,47600.0
2009-10-28 14:40:00,42.52,42.58,42.49,42.53,82600.0,30.7063,30.7496,30.6846,30.7135,82600.0
2009-10-28 14:45:00,42.52,42.53,42.42,42.48,105200.0,30.7063,30.7135,30.6341,30.6774,105200.0
2009-10-28 14:50:00,42.5,42.53,42.35,42.38,120000.0,30.6918,30.7135,30.5835,30.6052,120000.0
2009-10-28 14:55:00,42.38,42.38,42.24,42.24,117200.0,30.6052,30.6052,30.5041,30.5041,117200.0
2009-10-28 15:00:00,42.23,42.3,42.18,42.29,93400.0,30.4969,30.5474,30.4607,30.5402,93400.0
2009-10-28 15:05:00,42.29,42.35,42.27,42.27,76200.0,30.5402,30.5835,30.5257,30.5257,76200.0
2009-10-28 15:10:00,42.26,42.33,42.19,42.19,101000.0,30.5185,30.5691,30.468,30.468,101000.0
2009-10-28 15:15:00,42.2,42.24,42.12,42.15,105400.0,30.4752,30.5041,30.4174,30.4391,105400.0
2009-10-28 15:20:00,42.13,42.2,42.13,42.15,60600.0,30.4246,30.4752,30.4246,30.4391,60600.0
2009-10-28 15:25:00,42.15,42.15,42.04,42.1,107400.0,30.4391,30.4391,30.3596,30.403,107400.0
2009-10-28 15:30:00,42.1,42.18,42.05,42.07,98800.0,30.403,30.4607,30.3669,30.3813,98800.0
2009-10-28 15:35:00,42.06,42.08,41.94,41.99,118400.0,30.3741,30.3885,30.2874,30.3235,118400.0
2009-10-28 15:40:00,41.99,42.16,41.98,42.16,158200.0,30.3235,30.4463,30.3163,30.4463,158200.0
2009-10-28 15:45:00,42.15,42.27,42.15,42.25,205800.0,30.4391,30.5257,30.4391,30.5113,205800.0
2009-10-28 15:50:00,42.25,42.26,42.13,42.18,233600.0,30.5113,30.5185,30.4246,30.4607,233600.0
2009-10-28 15:55:00,42.17,42.31,42.14,42.15,545200.0,30.4535,30.5546,30.4319,30.4391,545200.0
2009-10-29 09:30:00,42.58,42.91,42.58,42.83,143000.0,30.7496,30.9879,30.7496,30.9302,143000.0
2009-10-29 09:35:00,42.84,42.98,42.77,42.9,194000.0,30.9374,31.0385,30.8868,30.9807,194000.0
2009-10-29 09:40:00,42.88,42.97,42.82,42.82,114800.0,30.9663,31.0313,30.9229,30.9229,114800.0
2009-10-29 09:45:00,42.81,42.87,42.72,42.81,100200.0,30.9157,30.959,30.8507,30.9157,100200.0
2009-10-29 09:50:00,42.81,43.05,42.81,42.98,77000.0,30.9157,31.089,30.9157,31.0385,77000.0
2009-10-29 09:55:00,42.97,43.02,42.91,42.94,78800.0,31.0313,31.0674,30.9879,31.0096,78800.0
2009-10-29 10:00:00,42.96,43.02,42.91,42.96,131000.0,31.024,31.0674,30.9879,31.024,131000.0
2009-10-29 10:05:00,42.98,43.06,42.95,43.04,141600.0,31.0385,31.0962,31.0168,31.0818,141600.0
2009-10-29 10:10:00,43.02,43.04,42.89,42.9,44800.0,31.0674,31.0818,30.9735,30.9807,44800.0
2009-10-29 10:15:00,42.92,43.09,42.92,43.03,65200.0,30.9951,31.1179,30.9951,31.0746,65200.0
2009-10-29 10:20:00,43.06,43.08,42.86,42.93,130200.0,31.0962,31.1107,30.9518,31.0024,130200.0
2009-10-29 10:25:00,42.9,43.08,42.88,43.01,65600.0,30.9807,31.1107,30.9663,31.0601,65600.0
2009-10-29 10:30:00,43.02,43.04,42.8,42.91,42800.0,31.0674,31.0818,30.9085,30.9879,42800.0
2009-10-29 10:35:00,42.9,43.05,42.87,42.96,105600.0,30.9807,31.089,30.959,31.024,105600.0
2009-10-29 10:40:00,42.95,43.02,42.87,42.9,41800.0,31.0168,31.0674,30.959,30.9807,41800.0
2009-10-29 10:45:00,42.88,42.96,42.83,42.93,63800.0,30.9663,31.024,30.9302,31.0024,63800.0
2009-10-29 10:50:00,42.92,42.98,42.8,42.82,105200.0,30.9951,31.0385,30.9085,30.9229,105200.0
2009-10-29 10:55:00,42.82,42.85,42.75,42.84,73600.0,30.9229,30.9446,30.8724,30.9374,73600.0
2009-10-29 11:00:00,42.84,42.95,42.82,42.85,110200.0,30.9374,31.0168,30.9229,30.9446,110200.0
2009-10-29 11:05:00,42.85,42.88,42.75,42.76,68600.0,30.9446,30.9663,30.8724,30.8796,68600.0
2009-10-29 11:10:00,42.76,42.85,42.75,42.77,122800.0,30.8796,30.9446,30.8724,30.8868,122800.0
2009-10-29 11:15:00,42.77,42.82,42.67,42.7,297000.0,30.8868,30.9229,30.8146,30.8363,297000.0
2009-10-29 11:20:00,42.66,42.7,42.63,42.65,86600.0,30.8074,30.8363,30.7857,30.8002,86600.0
2009-10-29 11:25:00,42.65,42.67,42.52,42.56,34800.0,30.8002,30.8146,30.7063,30.7352,34800.0
2009-10-29 11:30:00,42.55,42.67,42.55,42.6,135800.0,30.7279,30.8146,30.7279,30.7641,135800.0
2009-10-29 11:35:00,42.6,42.64,42.51,42.51,82600.0,30.7641,30.7929,30.6991,30.6991,82600.0
2009-10-29 11:40:00,42.51,42.57,42.39,42.42,109600.0,30.6991,30.7424,30.6124,30.6341,109600.0
2009-10-29 11:45:00,42.43,42.43,42.26,42.27,113800.0,30.6413,30.6413,30.5185,30.5257,113800.0
2009-10-29 11:50:00,42.28,42.28,42.17,42.21,85600.0,30.533,30.533,30.4535,30.4824,85600.0
2009-10-29 11:55:00,42.21,42.23,42.13,42.23,86800.0,30.4824,30.4969,30.4246,30.4969,86800.0
2009-10-29 12:00:00,42.24,42.35,42.23,42.27,133600.0,30.5041,30.5835,30.4969,30.5257,133600.0
2009-10-29 12:05:00,42.27,42.33,42.21,42.29,226000.0,30.5257,30.5691,30.4824,30.5402,226000.0
2009-10-29 12:10:00,42.29,42.37,42.24,42.37,68400.0,30.5402,30.598,30.5041,30.598,68400.0
2009-10-29 12:15:00,42.37,42.59,42.37,42.57,161800.0,30.598,30.7568,30.598,30.7424,161800.0
2009-10-29 12:20:00,42.57,42.71,42.55,42.69,159200.0,30.7424,30.8435,30.7279,30.829,159200.0
2009-10-29 12:25:00,42.71,42.86,42.69,42.85,202000.0,30.8435,30.9518,30.829,30.9446,202000.0
2009-10-29 12:30:00,42.85,42.9,42.74,42.75,104000.0,30.9446,30.9807,30.8652,30.8724,104000.0
2009-10-29 12:35:00,42.75,42.87,42.65,42.66,82200.0,30.8724,30.959,30.8002,30.8074,82200.0
2009-10-29 12:40:00,42.65,42.69,42.57,42.65,64600.0,30.8002,30.829,30.7424,30.8002,64600.0
2009-10-29 12:45:00,42.64,42.83,42.63,42.77,34800.0,30.7929,30.9302,30.7857,30.8868,34800.0
2009-10-29 12:50:00,42.76,42.79,42.63,42.71,81400.0,30.8796,30.9013,30.7857,30.8435,81400.0
2009-10-29 12:55:00,42.71,42.72,42.66,42.66,17000.0,30.8435,30.8507,30.8074,30.8074,17000.0
2009-10-29 13:00:00,42.67,42.75,42.62,42.74,60000.0,30.8146,30.8724,30.7785,30.8652,60000.0
2009-10-29 13:05:00,42.74,42.79,42.71,42.75,45400.0,30.8652,30.9013,30.8435,30.8724,45400.0
2009-10-29 13:10:00,42.75,42.76,42.72,42.74,25200.0,30.8724,30.8796,30.8507,30.8652,25200.0
2009-10-29 13:15:00,42.73,42.77,42.72,42.74,38000.0,30.8579,30.8868,30.8507,30.8652,38000.0
2009-10-29 13:20:00,42.75,42.79,42.74,42.74,59600.0,30.8724,30.9013,30.8652,30.8652,59600.0
2009-10-29 13:25:00,42.76,42.76,42.61,42.63,30400.0,30.8796,30.8796,30.7713,30.7857,30400.0
2009-10-29 13:30:00,42.64,42.72,42.63,42.72,29400.0,30.7929,30.8507,30.7857,30.8507,29400.0
2009-10-29 13:35:00,42.72,42.8,42.7,42.77,51200.0,30.8507,30.9085,30.8363,30.8868,51200.0
2009-10-29 13:40:00,42.78,42.84,42.75,42.79,57400.0,30.894,30.9374,30.8724,30.9013,57400.0
2009-10-29 13:45:00,42.81,42.86,42.73,42.73,37400.0,30.9157,30.9518,30.8579,30.8579,37400.0
2009-10-29 13:50:00,42.74,42.77,42.71,42.73,31000.0,30.8652,30.8868,30.8435,30.8579,31000.0
2009-10-29 13:55:00,42.7,42.71,42.62,42.66,36200.0,30.8363,30.8435,30.7785,30.8074,36200.0
2009-10-29 14:00:00,42.64,42.77,42.63,42.77,27200.0,30.7929,30.8868,30.7857,30.8868,27200.0
2009-10-29 14:05:00,42.76,42.82,42.71,42.74,49200.0,30.8796,30.9229,30.8435,30.8652,49200.0
2009-10-29 14:10:00,42.73,42.76,42.7,42.7,35800.0,30.8579,30.8796,30.8363,30.8363,35800.0
2009-10-29 14:15:00,42.7,42.76,42.7,42.71,32400.0,30.8363,30.8796,30.8363,30.8435,32400.0
2009-10-29 14:20:00,42.71,42.72,42.66,42.71,44000.0,30.8435,30.8507,30.8074,30.8435,44000.0
2009-10-29 14:25:00,42.71,42.74,42.68,42.71,33200.0,30.8435,30.8652,30.8218,30.8435,33200.0
2009-10-29 14:30:00,42.71,42.87,42.71,42.86,77800.0,30.8435,30.959,30.8435,30.9518,77800.0
2009-10-29 14:35:00,42.86,42.86,42.83,42.84,33000.0,30.9518,30.9518,30.9302,30.9374,33000.0
2009-10-29 14:40:00,42.85,42.9,42.83,42.85,56400.0,30.9446,30.9807,30.9302,30.9446,56400.0
2009-10-29 14:45:00,42.84,42.85,42.77,42.77,35800.0,30.9374,30.9446,30.8868,30.8868,35800.0
2009-10-29 14:50:00,42.78,42.83,42.76,42.77,49200.0,30.894,30.9302,30.8796,30.8868,49200.0
2009-10-29 14:55:00,42.77,42.85,42.76,42.8,49600.0,30.8868,30.9446,30.8796,30.9085,49600.0
2009-10-29 15:00:00,42.8,42.82,42.77,42.81,53200.0,30.9085,30.9229,30.8868,30.9157,53200.0
2009-10-29 15:05:00,42.81,42.85,42.73,42.75,93400.0,30.9157,30.9446,30.8579,30.8724,93400.0
2009-10-29 15:10:00,42.75,42.8,42.7,42.72,113400.0,30.8724,30.9085,30.8363,30.8507,113400.0
2009-10-29 15:15:00,42.72,42.73,42.68,42.69,67600.0,30.8507,30.8579,30.8218,30.829,67600.0
2009-10-29 15:20:00,42.69,42.73,42.65,42.68,55000.0,30.829,30.8579,30.8002,30.8218,55000.0
2009-10-29 15:25:00,42.69,42.75,42.69,42.72,88800.0,30.829,30.8724,30.829,30.8507,88800.0
2009-10-29 15:30:00,42.72,42.81,42.7,42.8,190400.0,30.8507,30.9157,30.8363,30.9085,190400.0
2009-10-29 15:35:00,42.81,42.88,42.78,42.87,107600.0,30.9157,30.9663,30.894,30.959,107600.0
2009-10-29 15:40:00,42.87,42.94,42.83,42.88,330600.0,30.959,31.0096,30.9302,30.9663,330600.0
2009-10-29 15:45:00,42.88,42.92,42.85,42.88,274400.0,30.9663,30.9951,30.9446,30.9663,274400.0
2009-10-29 15:50:00,42.88,42.89,42.85,42.85,405800.0,30.9663,30.9735,30.9446,30.9446,405800.0
2009-10-29 15:55:00,42.87,42.97,42.86,42.89,436800.0,30.959,31.0313,30.9518,30.9735,436800.0
2009-10-30 09:30:00,42.91,42.91,42.28,42.38,118200.0,30.9879,30.9879,30.533,30.6052,118200.0
2009-10-30 09:35:00,42.38,42.49,42.37,42.43,51400.0,30.6052,30.6846,30.598,30.6413,51400.0
2009-10-30 09:40:00,42.43,42.72,42.31,42.62,153800.0,30.6413,30.8507,30.5546,30.7785,153800.0
2009-10-30 09:45:00,42.67,42.73,42.52,42.55,122400.0,30.8146,30.8579,30.7063,30.7279,122400.0
2009-10-30 09:50:00,42.56,42.58,42.33,42.43,51000.0,30.7352,30.7496,30.5691,30.6413,51000.0
2009-10-30 09:55:00,42.43,42.47,42.28,42.32,66800.0,30.6413,30.6702,30.533,30.5618,66800.0
2009-10-30 10:00:00,42.31,42.49,42.27,42.43,130000.0,30.5546,30.6846,30.5257,30.6413,130000.0
2009-10-30 10:05:00,42.42,42.53,42.4,42.45,64600.0,30.6341,30.7135,30.6196,30.6557,64600.0
2009-10-30 10:10:00,42.43,42.52,42.31,42.47,84800.0,30.6413,30.7063,30.5546,30.6702,84800.0
2009-10-30 10:15:00,42.46,42.47,42.19,42.25,75600.0,30.663,30.6702,30.468,30.5113,75600.0
2009-10-30 10:20:00,42.24,42.27,42.11,42.23,33800.0,30.5041,30.5257,30.4102,30.4969,33800.0
2009-10-30 10:25:00,42.22,42.27,42.11,42.11,40600.0,30.4896,30.5257,30.4102,30.4102,40600.0
2009-10-30 10:30:00,42.11,42.12,41.93,41.94,59600.0,30.4102,30.4174,30.2802,30.2874,59600.0
2009-10-30 10:35:00,41.94,42.02,41.8,41.99,69600.0,30.2874,30.3452,30.1863,30.3235,69600.0
2009-10-30 10:40:00,42.0,42.08,41.93,42.05,67800.0,30.3308,30.3885,30.2802,30.3669,67800.0
2009-10-30 10:45:00,42.04,42.15,41.93,41.98,62000.0,30.3596,30.4391,30.2802,30.3163,62000.0
2009-10-30 10:50:00,41.98,42.12,41.95,42.07,38400.0,30.3163,30.4174,30.2946,30.3813,38400.0
2009-10-30 10:55:00,42.03,42.08,41.99,42.05,27400.0,30.3524,30.3885,30.3235,30.3669,27400.0
2009-10-30 11:00:00,42.03,42.06,41.98,42.01,21800.0,30.3524,30.3741,30.3163,30.338,21800.0
2009-10-30 11:05:00,42.0,42.04,41.83,41.85,50600.0,30.3308,30.3596,30.208,30.2224,50600.0
2009-10-30 11:10:00,41.85,41.91,41.8,41.82,49200.0,30.2224,30.2658,30.1863,30.2008,49200.0
2009-10-30 11:15:00,41.84,41.88,41.77,41.77,33000.0,30.2152,30.2441,30.1647,30.1647,33000.0
2009-10-30 11:20:00,41.8,41.85,41.69,41.7,67000.0,30.1863,30.2224,30.1069,30.1141,67000.0
2009-10-30 11:25:00,41.68,41.7,41.6,41.63,33200.0,30.0997,30.1141,30.0419,30.0636,33200.0
2009-10-30 11:30:00,41.63,41.7,41.57,41.57,49600.0,30.0636,30.1141,30.0202,30.0202,49600.0
2009-10-30 11:35:00,41.58,41.58,41.3,41.36,141600.0,30.0275,30.0275,29.8252,29.8686,141600.0
2009-10-30 11:40:00,41.36,41.41,41.34,41.38,77800.0,29.8686,29.9047,29.8541,29.883,77800.0
2009-10-30 11:45:00,41.38,41.38,41.13,41.17,99200.0,29.883,29.883,29.7025,29.7314,99200.0
2009-10-30 11:50:00,41.17,41.19,41.0,41.01,67600.0,29.7314,29.7458,29.6086,29.6158,67600.0
2009-10-30 11:55:00,41.0,41.02,40.82,41.0,183200.0,29.6086,29.623,29.4786,29.6086,183200.0
2009-10-30 12:00:00,41.0,41.04,40.88,41.02,156600.0,29.6086,29.6375,29.5219,29.623,156600.0
2009-10-30 12:05:00,41.02,41.4,41.0,41.33,154400.0,29.623,29.8975,29.6086,29.8469,154400.0
2009-10-30 12:10:00,41.33,41.38,41.19,41.2,81400.0,29.8469,29.883,29.7458,29.753,81400.0
2009-10-30 12:15:00,41.21,41.23,41.06,41.07,45600.0,29.7603,29.7747,29.6519,29.6591,45600.0
2009-10-30 12:20:00,41.08,41.12,40.99,40.99,50600.0,29.6664,29.6953,29.6014,29.6014,50600.0
2009-10-30 12:25:00,40.99,40.99,40.63,40.69,166400.0,29.6014,29.6014,29.3414,29.3847,166400.0
2009-10-30 12:30:00,40.69,40.77,40.59,40.73,84600.0,29.3847,29.4425,29.3125,29.4136,84600.0
2009-10-30 12:35:00,40.72,40.88,40.68,40.83,83400.0,29.4064,29.5219,29.3775,29.4858,83400.0
2009-10-30 12:40:00,40.81,40.93,40.77,40.8,41200.0,29.4714,29.558,29.4425,29.4642,41200.0
2009-10-30 12:45:00,40.8,40.84,40.46,40.53,106600.0,29.4642,29.4931,29.2186,29.2692,106600.0
2009-10-30 12:50:00,40.52,40.6,40.46,40.52,96000.0,29.262,29.3197,29.2186,29.262,96000.0
2009-10-30 12:55:00,40.52,40.62,40.48,40.51,66000.0,29.262,29.3342,29.2331,29.2547,66000.0
2009-10-30 13:00:00,40.51,40.74,40.51,40.74,46600.0,29.2547,29.4208,29.2547,29.4208,46600.0
2009-10-30 13:05:00,40.74,40.87,40.74,40.85,60600.0,29.4208,29.5147,29.4208,29.5003,60600.0
2009-10-30 13:10:00,40.85,40.94,40.77,40.77,39600.0,29.5003,29.5653,29.4425,29.4425,39600.0
2009-10-30 13:15:00,40.76,40.85,40.67,40.71,44800.0,29.4353,29.5003,29.3703,29.3992,44800.0
2009-10-30 13:20:00,40.7,40.7,40.54,40.63,42000.0,29.3919,29.3919,29.2764,29.3414,42000.0
2009-10-30 13:25:00,40.63,40.67,40.56,40.65,37200.0,29.3414,29.3703,29.2908,29.3558,37200.0
2009-10-30 13:30:00,40.67,40.72,40.44,40.5,52400.0,29.3703,29.4064,29.2042,29.2475,52400.0
2009-10-30 13:35:00,40.51,40.65,40.51,40.63,39000.0,29.2547,29.3558,29.2547,29.3414,39000.0
2009-10-30 13:40:00,40.63,40.75,40.62,40.74,31600.0,29.3414,29.4281,29.3342,29.4208,31600.0
2009-10-30 13:45:00,40.73,40.76,40.67,40.74,30600.0,29.4136,29.4353,29.3703,29.4208,30600.0
2009-10-30 13:50:00,40.73,40.76,40.56,40.56,26000.0,29.4136,29.4353,29.2908,29.2908,26000.0
2009-10-30 13:55:00,40.57,40.77,40.54,40.65,48800.0,29.2981,29.4425,29.2764,29.3558,48800.0
2009-10-30 14:00:00,40.65,40.91,40.63,40.88,45600.0,29.3558,29.5436,29.3414,29.5219,45600.0
2009-10-30 14:05:00,40.88,41.14,40.85,41.07,75400.0,29.5219,29.7097,29.5003,29.6591,75400.0
2009-10-30 14:10:00,41.06,41.11,41.04,41.04,56400.0,29.6519,29.688,29.6375,29.6375,56400.0
2009-10-30 14:15:00,41.02,41.02,40.91,40.98,57600.0,29.623,29.623,29.5436,29.5942,57600.0
2009-10-30 14:20:00,40.99,40.99,40.77,40.79,52400.0,29.6014,29.6014,29.4425,29.4569,52400.0
2009-10-30 14:25:00,40.78,40.86,40.76,40.8,37200.0,29.4497,29.5075,29.4353,29.4642,37200.0
2009-10-30 14:30:00,40.79,40.82,40.65,40.7,50600.0,29.4569,29.4786,29.3558,29.3919,50600.0
2009-10-30 14:35:00,40.71,40.74,40.56,40.66,64800.0,29.3992,29.4208,29.2908,29.3631,64800.0
2009-10-30 14:40:00,40.64,40.66,40.52,40.58,34000.0,29.3486,29.3631,29.262,29.3053,34000.0
2009-10-30 14:45:00,40.58,40.74,40.54,40.67,63600.0,29.3053,29.4208,29.2764,29.3703,63600.0
2009-10-30 14:50:00,40.66,40.95,40.64,40.91,136600.0,29.3631,29.5725,29.3486,29.5436,136600.0
2009-10-30 14:55:00,40.89,40.96,40.85,40.89,93000.0,29.5292,29.5797,29.5003,29.5292,93000.0
2009-10-30 15:00:00,40.9,40.91,40.69,40.73,90800.0,29.5364,29.5436,29.3847,29.4136,90800.0
2009-10-30 15:05:00,40.73,40.73,40.61,40.66,148400.0,29.4136,29.4136,29.327,29.3631,148400.0
2009-10-30 15:10:00,40.65,40.83,40.63,40.76,155600.0,29.3558,29.4858,29.3414,29.4353,155600.0
2009-10-30 15:15:00,40.76,40.81,40.72,40.75,98800.0,29.4353,29.4714,29.4064,29.4281,98800.0
2009-10-30 15:20:00,40.74,40.85,40.73,40.74,63600.0,29.4208,29.5003,29.4136,29.4208,63600.0
2009-10-30 15:25:00,40.74,40.89,40.72,40.84,123600.0,29.4208,29.5292,29.4064,29.4931,123600.0
2009-10-30 15:30:00,40.82,40.91,40.78,40.85,158600.0,29.4786,29.5436,29.4497,29.5003,158600.0
2009-10-30 15:35:00,40.87,40.96,40.82,40.93,119800.0,29.5147,29.5797,29.4786,29.558,119800.0
2009-10-30 15:40:00,40.94,41.08,40.94,40.99,203800.0,29.5653,29.6664,29.5653,29.6014,203800.0
2009-10-30 15:45:00,40.99,41.15,40.92,41.12,152000.0,29.6014,29.7169,29.5508,29.6953,152000.0
2009-10-30 15:50:00,41.13,41.13,40.91,40.99,180600.0,29.7025,29.7025,29.5436,29.6014,180600.0
2009-10-30 15:55:00,41.0,41.06,40.82,40.83,307200.0,29.6086,29.6519,29.4786,29.4858,307200.0
2009-11-02 09:30:00,40.87,41.52,40.84,41.3,100400.0,29.5147,29.9841,29.4931,29.8252,100400.0
2009-11-02 09:35:00,41.29,41.48,41.24,41.31,76400.0,29.818,29.9552,29.7819,29.8325,76400.0
2009-11-02 09:40:00,41.3,41.38,41.1,41.22,66400.0,29.8252,29.883,29.6808,29.7675,66400.0
2009-11-02 09:45:00,41.19,41.25,41.05,41.23,67400.0,29.7458,29.7891,29.6447,29.7747,67400.0
2009-11-02 09:50:00,41.22,41.5,41.19,41.43,122800.0,29.7675,29.9697,29.7458,29.9191,122800.0
2009-11-02 09:55:00,41.45,41.51,41.27,41.42,160800.0,29.9336,29.9769,29.8036,29.9119,160800.0
2009-11-02 10:00:00,41.42,41.66,41.42,41.47,176400.0,29.9119,30.0852,29.9119,29.948,176400.0
2009-11-02 10:05:00,41.48,41.55,41.44,41.5,94400.0,29.9552,30.0058,29.9263,29.9697,94400.0
2009-11-02 10:10:00,41.51,41.57,41.31,41.33,98000.0,29.9769,30.0202,29.8325,29.8469,98000.0
2009-11-02 10:15:00,41.33,41.54,41.29,41.49,85600.0,29.8469,29.9986,29.818,29.9625,85600.0
2009-11-02 10:20:00,41.5,41.52,41.27,41.31,166400.0,29.9697,29.9841,29.8036,29.8325,166400.0
2009-11-02 10:25:00,41.32,41.49,41.32,41.35,102600.0,29.8397,29.9625,29.8397,29.8614,102600.0
2009-11-02 10:30:00,41.37,41.48,41.25,41.37,35600.0,29.8758,29.9552,29.7891,29.8758,35600.0
2009-11-02 10:35:00,41.37,41.54,41.31,41.52,134200.0,29.8758,29.9986,29.8325,29.9841,134200.0
2009-11-02 10:40:00,41.52,41.53,41.38,41.38,90400.0,29.9841,29.9913,29.883,29.883,90400.0
2009-11-02 10:45:00,41.41,41.49,41.34,41.45,83000.0,29.9047,29.9625,29.8541,29.9336,83000.0
2009-11-02 10:50:00,41.44,41.52,41.35,41.48,92800.0,29.9263,29.9841,29.8614,29.9552,92800.0
2009-11-02 10:55:00,41.46,41.52,41.35,41.38,51000.0,29.9408,29.9841,29.8614,29.883,51000.0
2009-11-02 11:00:00,41.38,41.47,41.27,41.44,61600.0,29.883,29.948,29.8036,29.9263,61600.0
2009-11-02 11:05:00,41.42,41.55,41.4,41.5,120000.0,29.9119,30.0058,29.8975,29.9697,120000.0
2009-11-02 11:10:00,41.48,41.58,41.4,41.46,117800.0,29.9552,30.0275,29.8975,29.9408,117800.0
2009-11-02 11:15:00,41.48,41.49,41.39,41.46,71000.0,29.9552,29.9625,29.8902,29.9408,71000.0
2009-11-02 11:20:00,41.46,41.59,41.44,41.52,130600.0,29.9408,30.0347,29.9263,29.9841,130600.0
2009-11-02 11:25:00,41.51,41.57,41.44,41.46,115600.0,29.9769,30.0202,29.9263,29.9408,115600.0
2009-11-02 11:30:00,41.49,41.5,41.4,41.48,21200.0,29.9625,29.9697,29.8975,29.9552,21200.0
2009-11-02 11:35:00,41.48,41.51,41.34,41.36,33400.0,29.9552,29.9769,29.8541,29.8686,33400.0
2009-11-02 11:40:00,41.35,41.43,41.34,41.4,18600.0,29.8614,29.9191,29.8541,29.8975,18600.0
2009-11-02 11:45:00,41.38,41.42,41.31,41.37,37200.0,29.883,29.9119,29.8325,29.8758,37200.0
2009-11-02 11:50:00,41.38,41.38,41.23,41.3,40000.0,29.883,29.883,29.7747,29.8252,40000.0
2009-11-02 11:55:00,41.31,41.5,41.31,41.4,49600.0,29.8325,29.9697,29.8325,29.8975,49600.0
2009-11-02 12:00:00,41.41,41.46,41.35,41.38,31000.0,29.9047,29.9408,29.8614,29.883,31000.0
2009-11-02 12:05:00,41.38,41.44,41.35,41.42,21000.0,29.883,29.9263,29.8614,29.9119,21000.0
2009-11-02 12:10:00,41.42,41.43,41.3,41.34,24600.0,29.9119,29.9191,29.8252,29.8541,24600.0
2009-11-02 12:15:00,41.33,41.34,41.18,41.22,34200.0,29.8469,29.8541,29.7386,29.7675,34200.0
2009-11-02 12:20:00,41.22,41.24,41.14,41.17,49400.0,29.7675,29.7819,29.7097,29.7314,49400.0
2009-11-02 12:25:00,41.17,41.2,41.13,41.13,32600.0,29.7314,29.753,29.7025,29.7025,32600.0
2009-11-02 12:30:00,41.13,41.2,40.88,40.94,71000.0,29.7025,29.753,29.5219,29.5653,71000.0
2009-11-02 12:35:00,40.95,40.98,40.88,40.96,43400.0,29.5725,29.5942,29.5219,29.5797,43400.0
2009-11-02 12:40:00,40.96,40.99,40.82,40.85,56000.0,29.5797,29.6014,29.4786,29.5003,56000.0
2009-11-02 12:45:00,40.84,40.88,40.82,40.85,34000.0,29.4931,29.5219,29.4786,29.5003,34000.0
2009-11-02 12:50:00,40.83,40.84,40.54,40.64,105800.0,29.4858,29.4931,29.2764,29.3486,105800.0
2009-11-02 12:55:00,40.65,40.68,40.49,40.49,49600.0,29.3558,29.3775,29.2403,29.2403,49600.0
2009-11-02 13:00:00,40.49,40.63,40.45,40.61,52600.0,29.2403,29.3414,29.2114,29.327,52600.0
2009-11-02 13:05:00,40.62,40.74,40.62,40.74,24800.0,29.3342,29.4208,29.3342,29.4208,24800.0
2009-11-02 13:10:00,40.74,40.83,40.73,40.77,41200.0,29.4208,29.4858,29.4136,29.4425,41200.0
2009-11-02 13:15:00,40.74,40.82,40.66,40.77,58400.0,29.4208,29.4786,29.3631,29.4425,58400.0
2009-11-02 13:20:00,40.77,40.84,40.74,40.8,26000.0,29.4425,29.4931,29.4208,29.4642,26000.0
2009-11-02 13:25:00,40.81,40.88,40.77,40.8,22800.0,29.4714,29.5219,29.4425,29.4642,22800.0
2009-11-02 13:30:00,40.8,40.82,40.58,40.58,43400.0,29.4642,29.4786,29.3053,29.3053,43400.0
2009-11-02 13:35:00,40.58,40.59,40.5,40.53,21600.0,29.3053,29.3125,29.2475,29.2692,21600.0
2009-11-02 13:40:00,40.51,40.59,40.45,40.59,34800.0,29.2547,29.3125,29.2114,29.3125,34800.0
2009-11-02 13:45:00,40.59,40.59,40.49,40.54,40800.0,29.3125,29.3125,29.2403,29.2764,40800.0
2009-11-02 13:50:00,40.49,40.5,40.38,40.45,39600.0,29.2403,29.2475,29.1609,29.2114,39600.0
2009-11-02 13:55:00,40.43,40.5,40.32,40.34,38000.0,29.197,29.2475,29.1175,29.132,38000.0
2009-11-02 14:00:00,40.34,40.35,40.27,40.3,25800.0,29.132,29.1392,29.0814,29.1031,25800.0
2009-11-02 14:05:00,40.31,40.31,40.21,40.22,52600.0,29.1103,29.1103,29.0381,29.0453,52600.0
2009-11-02 14:10:00,40.19,40.48,40.19,40.44,60200.0,29.0236,29.2331,29.0236,29.2042,60200.0
2009-11-02 14:15:00,40.45,40.52,40.36,40.4,50400.0,29.2114,29.262,29.1464,29.1753,50400.0
2009-11-02 14:20:00,40.4,40.72,40.4,40.65,54800.0,29.1753,29.4064,29.1753,29.3558,54800.0
2009-11-02 14:25:00,40.64,40.77,40.63,40.77,42400.0,29.3486,29.4425,29.3414,29.4425,42400.0
2009-11-02 14:30:00,40.77,40.79,40.7,40.75,37600.0,29.4425,29.4569,29.3919,29.4281,37600.0
2009-11-02 14:35:00,40.76,40.77,40.63,40.63,41600.0,29.4353,29.4425,29.3414,29.3414,41600.0
2009-11-02 14:40:00,40.63,40.85,40.63,40.8,64200.0,29.3414,29.5003,29.3414,29.4642,64200.0
2009-11-02 14:45:00,40.81,40.88,40.7,40.74,33800.0,29.4714,29.5219,29.3919,29.4208,33800.0
2009-11-02 14:50:00,40.74,40.86,40.74,40.84,38800.0,29.4208,29.5075,29.4208,29.4931,38800.0
2009-11-02 14:55:00,40.83,40.85,40.57,40.65,69000.0,29.4858,29.5003,29.2981,29.3558,69000.0
2009-11-02 15:00:00,40.67,40.76,40.61,40.71,64200.0,29.3703,29.4353,29.327,29.3992,64200.0
2009-11-02 15:05:00,40.71,40.74,40.61,40.62,58800.0,29.3992,29.4208,29.327,29.3342,58800.0
2009-11-02 15:10:00,40.62,40.73,40.56,40.6,58400.0,29.3342,29.4136,29.2908,29.3197,58400.0
2009-11-02 15:15:00,40.59,40.66,40.49,40.52,73000.0,29.3125,29.3631,29.2403,29.262,73000.0
2009-11-02 15:20:00,40.49,40.63,40.48,40.56,96600.0,29.2403,29.3414,29.2331,29.2908,96600.0
2009-11-02 15:25:00,40.55,40.66,40.48,40.59,99800.0,29.2836,29.3631,29.2331,29.3125,99800.0
2009-11-02 15:30:00,40.58,40.76,40.57,40.73,82200.0,29.3053,29.4353,29.2981,29.4136,82200.0
2009-11-02 15:35:00,40.74,40.82,40.74,40.81,88600.0,29.4208,29.4786,29.4208,29.4714,88600.0
2009-11-02 15:40:00,40.8,40.94,40.8,40.92,105600.0,29.4642,29.5653,29.4642,29.5508,105600.0
2009-11-02 15:45:00,40.92,40.97,40.84,40.89,123800.0,29.5508,29.5869,29.4931,29.5292,123800.0
2009-11-02 15:50:00,40.89,41.01,40.87,40.95,115600.0,29.5292,29.6158,29.5147,29.5725,115600.0
2009-11-02 15:55:00,40.96,41.07,40.95,40.96,143000.0,29.5797,29.6591,29.5725,29.5797,143000.0
2009-11-03 09:30:00,40.58,40.62,40.34,40.61,62800.0,29.3053,29.3342,29.132,29.327,62800.0
2009-11-03 09:35:00,40.6,40.74,40.44,40.54,102400.0,29.3197,29.4208,29.2042,29.2764,102400.0
2009-11-03 09:40:00,40.55,40.82,40.51,40.81,64400.0,29.2836,29.4786,29.2547,29.4714,64400.0
2009-11-03 09:45:00,40.81,40.94,40.69,40.87,49400.0,29.4714,29.5653,29.3847,29.5147,49400.0
2009-11-03 09:50:00,40.85,41.32,40.85,41.24,109800.0,29.5003,29.8397,29.5003,29.7819,109800.0
2009-11-03 09:55:00,41.24,41.38,41.2,41.33,54600.0,29.7819,29.883,29.753,29.8469,54600.0
2009-11-03 10:00:00,41.35,41.52,41.07,41.49,78000.0,29.8614,29.9841,29.6591,29.9625,78000.0
2009-11-03 10:05:00,41.5,41.51,41.32,41.33,42600.0,29.9697,29.9769,29.8397,29.8469,42600.0
2009-11-03 10:10:00,41.33,41.41,41.07,41.14,74600.0,29.8469,29.9047,29.6591,29.7097,74600.0
2009-11-03 10:15:00,41.11,41.22,40.99,41.12,44400.0,29.688,29.7675,29.6014,29.6953,44400.0
2009-11-03 10:20:00,41.13,41.2,41.02,41.16,34400.0,29.7025,29.753,29.623,29.7241,34400.0
2009-11-03 10:25:00,41.18,41.22,41.02,41.06,42400.0,29.7386,29.7675,29.623,29.6519,42400.0
2009-11-03 10:30:00,41.03,41.29,41.0,41.27,35600.0,29.6303,29.818,29.6086,29.8036,35600.0
2009-11-03 10:35:00,41.27,41.3,40.98,41.02,36800.0,29.8036,29.8252,29.5942,29.623,36800.0
2009-11-03 10:40:00,41.04,41.41,41.04,41.38,41800.0,29.6375,29.9047,29.6375,29.883,41800.0
2009-11-03 10:45:00,41.42,41.59,41.4,41.55,66800.0,29.9119,30.0347,29.8975,30.0058,66800.0
2009-11-03 10:50:00,41.55,41.65,41.48,41.51,89000.0,30.0058,30.078,29.9552,29.9769,89000.0
2009-11-03 10:55:00,41.52,41.52,41.34,41.41,49200.0,29.9841,29.9841,29.8541,29.9047,49200.0
2009-11-03 11:00:00,41.37,41.47,41.29,41.45,74200.0,29.8758,29.948,29.818,29.9336,74200.0
2009-11-03 11:05:00,41.46,41.49,41.16,41.38,65000.0,29.9408,29.9625,29.7241,29.883,65000.0
2009-11-03 11:10:00,41.38,41.46,41.34,41.46,59000.0,29.883,29.9408,29.8541,29.9408,59000.0
2009-11-03 11:15:00,41.48,41.49,41.09,41.24,47800.0,29.9552,29.9625,29.6736,29.7819,47800.0
2009-11-03 11:20:00,41.2,41.26,41.18,41.23,24400.0,29.753,29.7964,29.7386,29.7747,24400.0
2009-11-03 11:25:00,41.2,41.21,40.99,41.15,81200.0,29.753,29.7603,29.6014,29.7169,81200.0
2009-11-03 11:30:00,41.15,41.26,41.12,41.21,26600.0,29.7169,29.7964,29.6953,29.7603,26600.0
2009-11-03 11:35:00,41.19,41.2,40.94,41.07,58200.0,29.7458,29.753,29.5653,29.6591,58200.0
2009-11-03 11:40:00,41.09,41.18,41.04,41.15,43800.0,29.6736,29.7386,29.6375,29.7169,43800.0
2009-11-03 11:45:00,41.14,41.29,41.05,41.29,31400.0,29.7097,29.818,29.6447,29.818,31400.0
2009-11-03 11:50:00,41.3,41.3,41.1,41.29,59400.0,29.8252,29.8252,29.6808,29.818,59400.0
2009-11-03 11:55:00,41.31,41.44,41.28,41.37,78000.0,29.8325,29.9263,29.8108,29.8758,78000.0
2009-11-03 12:00:00,41.38,41.49,41.34,41.35,20400.0,29.883,29.9625,29.8541,29.8614,20400.0
2009-11-03 12:05:00,41.33,41.43,41.24,41.43,56000.0,29.8469,29.9191,29.7819,29.9191,56000.0
2009-11-03 12:10:00,41.41,41.43,41.25,41.34,30800.0,29.9047,29.9191,29.7891,29.8541,30800.0
2009-11-03 12:15:00,41.32,41.32,41.19,41.2,29200.0,29.8397,29.8397,29.7458,29.753,29200.0
2009-11-03 12:20:00,41.19,41.35,41.15,41.24,48400.0,29.7458,29.8614,29.7169,29.7819,48400.0
2009-11-03 12:25:00,41.26,41.34,41.24,41.27,26600.0,29.7964,29.8541,29.7819,29.8036,26600.0
2009-11-03 12:30:00,41.27,41.42,41.27,41.37,61200.0,29.8036,29.9119,29.8036,29.8758,61200.0
2009-11-03 12:35:00,41.38,41.64,41.36,41.52,155600.0,29.883,30.0708,29.8686,29.9841,155600.0
2009-11-03 12:40:00,41.52,41.58,41.45,41.51,32200.0,29.9841,30.0275,29.9336,29.9769,32200.0
2009-11-03 12:45:00,41.5,41.5,41.35,41.43,29400.0,29.9697,29.9697,29.8614,29.9191,29400.0
2009-11-03 12:50:00,41.42,41.45,41.3,41.3,27400.0,29.9119,29.9336,29.8252,29.8252,27400.0
2009-11-03 12:55:00,41.32,41.41,41.32,41.32,23800.0,29.8397,29.9047,29.8397,29.8397,23800.0
2009-11-03 13:00:00,41.3,41.32,41.23,41.32,22800.0,29.8252,29.8397,29.7747,29.8397,22800.0
2009-11-03 13:05:00,41.34,41.51,41.34,41.47,38600.0,29.8541,29.9769,29.8541,29.948,38600.0
2009-11-03 13:10:00,41.47,41.48,41.38,41.42,24800.0,29.948,29.9552,29.883,29.9119,24800.0
2009-11-03 13:15:00,41.44,41.44,41.37,41.43,37600.0,29.9263,29.9263,29.8758,29.9191,37600.0
2009-11-03 13:20:00,41.44,41.51,41.4,41.43,17000.0,29.9263,29.9769,29.8975,29.9191,17000.0
2009-11-03 13:25:00,41.43,41.51,41.38,41.44,25200.0,29.9191,29.9769,29.883,29.9263,25200.0
2009-11-03 13:30:00,41.43,41.56,41.42,41.47,25400.0,29.9191,30.013,29.9119,29.948,25400.0
2009-11-03 13:35:00,41.47,41.58,41.46,41.52,48600.0,29.948,30.0275,29.9408,29.9841,48600.0
2009-11-03 13:40:00,41.52,41.54,41.47,41.49,29000.0,29.9841,29.9986,29.948,29.9625,29000.0
2009-11-03 13:45:00,41.49,41.51,41.37,41.45,15400.0,29.9625,29.9769,29.8758,29.9336,15400.0
2009-11-03 13:50:00,41.47,41.52,41.44,41.47,39800.0,29.948,29.9841,29.9263,29.948,39800.0
2009-11-03 13:55:00,41.49,41.59,41.49,41.57,35400.0,29.9625,30.0347,29.9625,30.0202,35400.0
2009-11-03 14:00:00,41.6,41.66,41.59,41.63,83000.0,30.0419,30.0852,30.0347,30.0636,83000.0
2009-11-03 14:05:00,41.65,41.7,41.65,41.69,45400.0,30.078,30.1141,30.078,30.1069,45400.0
2009-11-03 14:10:00,41.68,41.7,41.63,41.65,64600.0,30.0997,30.1141,30.0636,30.078,64600.0
2009-11-03 14:15:00,41.66,41.7,41.65,41.69,52400.0,30.0852,30.1141,30.078,30.1069,52400.0
2009-11-03 14:20:00,41.69,41.72,41.62,41.63,61800.0,30.1069,30.1286,30.0563,30.0636,61800.0
2009-11-03 14:25:00,41.61,41.68,41.59,41.6,34800.0,30.0491,30.0997,30.0347,30.0419,34800.0
2009-11-03 14:30:00,41.62,41.67,41.57,41.57,46600.0,30.0563,30.0924,30.0202,30.0202,46600.0
2009-11-03 14:35:00,41.56,41.57,41.41,41.44,38200.0,30.013,30.0202,29.9047,29.9263,38200.0
2009-11-03 14:40:00,41.46,41.52,41.42,41.44,47600.0,29.9408,29.9841,29.9119,29.9263,47600.0
2009-11-03 14:45:00,41.45,41.45,41.38,41.43,31800.0,29.9336,29.9336,29.883,29.9191,31800.0
2009-11-03 14:50:00,41.42,41.42,41.29,41.33,32400.0,29.9119,29.9119,29.818,29.8469,32400.0
2009-11-03 14:55:00,41.29,41.34,41.19,41.25,65200.0,29.818,29.8541,29.7458,29.7891,65200.0
2009-11-03 15:00:00,41.24,41.31,41.22,41.24,52800.0,29.7819,29.8325,29.7675,29.7819,52800.0
2009-11-03 15:05:00,41.26,41.41,41.26,41.34,51600.0,29.7964,29.9047,29.7964,29.8541,51600.0
2009-11-03 15:10:00,41.34,41.41,41.28,41.3,49000.0,29.8541,29.9047,29.8108,29.8252,49000.0
2009-11-03 15:15:00,41.3,41.43,41.27,41.42,45000.0,29.8252,29.9191,29.8036,29.9119,45000.0
2009-11-03 15:20:00,41.42,41.44,41.35,41.4,56200.0,29.9119,29.9263,29.8614,29.8975,56200.0
2009-11-03 15:25:00,41.41,41.51,41.37,41.49,72600.0,29.9047,29.9769,29.8758,29.9625,72600.0
2009-11-03 15:30:00,41.5,41.66,41.49,41.64,122200.0,29.9697,30.0852,29.9625,30.0708,122200.0
2009-11-03 15:35:00,41.65,41.66,41.52,41.54,139000.0,30.078,30.0852,29.9841,29.9986,139000.0
2009-11-03 15:40:00,41.52,41.54,41.37,41.41,136800.0,29.9841,29.9986,29.8758,29.9047,136800.0
2009-11-03 15:45:00,41.43,41.51,41.43,41.46,107400.0,29.9191,29.9769,29.9191,29.9408,107400.0
2009-11-03 15:50:00,41.46,41.5,41.38,41.49,161600.0,29.9408,29.9697,29.883,29.9625,161600.0
2009-11-03 15:55:00,41.49,41.5,41.39,41.5,238600.0,29.9625,29.9697,29.8902,29.9697,238600.0
2009-11-04 09:30:00,42.37,42.58,42.24,42.41,202600.0,30.598,30.7496,30.5041,30.6268,202600.0
2009-11-04 09:35:00,42.35,42.49,42.23,42.42,140400.0,30.5835,30.6846,30.4969,30.6341,140400.0
2009-11-04 09:40:00,42.42,42.65,42.42,42.5,309200.0,30.6341,30.8002,30.6341,30.6918,309200.0
2009-11-04 09:45:00,42.5,42.59,42.37,42.49,204200.0,30.6918,30.7568,30.598,30.6846,204200.0
2009-11-04 09:50:00,42.48,42.77,42.46,42.77,285800.0,30.6774,30.8868,30.663,30.8868,285800.0
2009-11-04 09:55:00,42.77,42.98,42.75,42.93,328200.0,30.8868,31.0385,30.8724,31.0024,328200.0
2009-11-04 10:00:00,42.88,42.96,42.64,42.78,404800.0,30.9663,31.024,30.7929,30.894,404800.0
2009-11-04 10:05:00,42.79,42.85,42.6,42.79,172800.0,30.9013,30.9446,30.7641,30.9013,172800.0
2009-11-04 10:10:00,42.82,43.01,42.8,42.96,297000.0,30.9229,31.0601,30.9085,31.024,297000.0
2009-11-04 10:15:00,42.96,43.01,42.79,42.97,209400.0,31.024,31.0601,30.9013,31.0313,209400.0
2009-11-04 10:20:00,42.97,43.0,42.8,42.84,168000.0,31.0313,31.0529,30.9085,30.9374,168000.0
2009-11-04 10:25:00,42.85,43.1,42.85,43.09,162800.0,30.9446,31.1251,30.9446,31.1179,162800.0
2009-11-04 10:30:00,43.11,43.44,43.1,43.42,236600.0,31.1324,31.3707,31.1251,31.3562,236600.0
2009-11-04 10:35:00,43.41,43.58,43.32,43.4,249800.0,31.349,31.4718,31.284,31.3418,249800.0
2009-11-04 10:40:00,43.4,43.43,43.31,43.38,152200.0,31.3418,31.3634,31.2768,31.3273,152200.0
2009-11-04 10:45:00,43.39,43.49,43.34,43.46,128400.0,31.3346,31.4068,31.2985,31.3851,128400.0
2009-11-04 10:50:00,43.49,43.53,43.29,43.38,218600.0,31.4068,31.4357,31.2623,31.3273,218600.0
2009-11-04 10:55:00,43.38,43.45,43.34,43.41,73600.0,31.3273,31.3779,31.2985,31.349,73600.0
2009-11-04 11:00:00,43.43,43.43,43.23,43.26,115400.0,31.3634,31.3634,31.219,31.2407,115400.0
2009-11-04 11:05:00,43.25,43.25,43.08,43.2,80600.0,31.2335,31.2335,31.1107,31.1974,80600.0
2009-11-04 11:10:00,43.2,43.32,43.19,43.19,93600.0,31.1974,31.284,31.1901,31.1901,93600.0
2009-11-04 11:15:00,43.19,43.2,43.1,43.18,113400.0,31.1901,31.1974,31.1251,31.1829,113400.0
2009-11-04 11:20:00,43.18,43.23,43.14,43.15,65000.0,31.1829,31.219,31.154,31.1612,65000.0
2009-11-04 11:25:00,43.15,43.15,43.02,43.02,59400.0,31.1612,31.1612,31.0674,31.0674,59400.0
2009-11-04 11:30:00,43.02,43.02,42.93,42.99,74000.0,31.0674,31.0674,31.0024,31.0457,74000.0
2009-11-04 11:35:00,43.0,43.01,42.98,42.98,52600.0,31.0529,31.0601,31.0385,31.0385,52600.0
2009-11-04 11:40:00,42.98,43.02,42.98,43.0,40400.0,31.0385,31.0674,31.0385,31.0529,40400.0
2009-11-04 11:45:00,42.99,43.02,42.98,42.98,17400.0,31.0457,31.0674,31.0385,31.0385,17400.0
2009-11-04 11:50:00,42.98,43.09,42.98,43.05,36000.0,31.0385,31.1179,31.0385,31.089,36000.0
2009-11-04 11:55:00,43.06,43.06,42.98,42.98,21400.0,31.0962,31.0962,31.0385,31.0385,21400.0
2009-11-04 12:00:00,42.98,43.08,42.92,43.07,39600.0,31.0385,31.1107,30.9951,31.1035,39600.0
2009-11-04 12:05:00,43.08,43.08,42.88,42.91,44600.0,31.1107,31.1107,30.9663,30.9879,44600.0
2009-11-04 12:10:00,42.91,42.91,42.74,42.81,109400.0,30.9879,30.9879,30.8652,30.9157,109400.0
2009-11-04 12:15:00,42.83,42.99,42.82,42.98,49000.0,30.9302,31.0457,30.9229,31.0385,49000.0
2009-11-04 12:20:00,42.98,43.05,42.93,43.05,25400.0,31.0385,31.089,31.0024,31.089,25400.0
2009-11-04 12:25:00,43.06,43.13,43.06,43.13,24000.0,31.0962,31.1468,31.0962,31.1468,24000.0
2009-11-04 12:30:00,43.11,43.14,43.1,43.13,40400.0,31.1324,31.154,31.1251,31.1468,40400.0
2009-11-04 12:35:00,43.13,43.24,43.12,43.24,25800.0,31.1468,31.2262,31.1396,31.2262,25800.0
2009-11-04 12:40:00,43.24,43.27,43.24,43.27,30400.0,31.2262,31.2479,31.2262,31.2479,30400.0
2009-11-04 12:45:00,43.27,43.3,43.24,43.25,49800.0,31.2479,31.2696,31.2262,31.2335,49800.0
2009-11-04 12:50:00,43.23,43.24,43.22,43.23,23200.0,31.219,31.2262,31.2118,31.219,23200.0
2009-11-04 12:55:00,43.24,43.24,43.04,43.05,40800.0,31.2262,31.2262,31.0818,31.089,40800.0
2009-11-04 13:00:00,43.05,43.05,42.98,43.0,39400.0,31.089,31.089,31.0385,31.0529,39400.0
2009-11-04 13:05:00,42.99,43.07,42.99,43.04,38000.0,31.0457,31.1035,31.0457,31.0818,38000.0
2009-11-04 13:10:00,43.06,43.09,43.03,43.03,21400.0,31.0962,31.1179,31.0746,31.0746,21400.0
2009-11-04 13:15:00,43.03,43.04,42.9,42.94,15600.0,31.0746,31.0818,30.9807,31.0096,15600.0
2009-11-04 13:20:00,42.95,42.95,42.87,42.93,17800.0,31.0168,31.0168,30.959,31.0024,17800.0
2009-11-04 13:25:00,42.92,42.94,42.8,42.85,27000.0,30.9951,31.0096,30.9085,30.9446,27000.0
2009-11-04 13:30:00,42.85,42.92,42.8,42.92,36600.0,30.9446,30.9951,30.9085,30.9951,36600.0
2009-11-04 13:35:00,42.92,43.01,42.9,42.95,30200.0,30.9951,31.0601,30.9807,31.0168,30200.0
2009-11-04 13:40:00,42.95,42.96,42.88,42.96,28800.0,31.0168,31.024,30.9663,31.024,28800.0
2009-11-04 13:45:00,42.95,43.02,42.95,42.97,20800.0,31.0168,31.0674,31.0168,31.0313,20800.0
2009-11-04 13:50:00,42.97,42.97,42.9,42.97,26600.0,31.0313,31.0313,30.9807,31.0313,26600.0
2009-11-04 13:55:00,42.97,43.15,42.97,43.15,123600.0,31.0313,31.1612,31.0313,31.1612,123600.0
2009-11-04 14:00:00,43.15,43.23,43.12,43.23,105800.0,31.1612,31.219,31.1396,31.219,105800.0
2009-11-04 14:05:00,43.23,43.24,42.97,43.01,47000.0,31.219,31.2262,31.0313,31.0601,47000.0
2009-11-04 14:10:00,43.01,43.01,42.77,42.84,74000.0,31.0601,31.0601,30.8868,30.9374,74000.0
2009-11-04 14:15:00,42.85,43.26,42.8,42.84,65400.0,30.9446,31.2407,30.9085,30.9374,65400.0
2009-11-04 14:20:00,42.86,43.26,42.81,42.95,79000.0,30.9518,31.2407,30.9157,31.0168,79000.0
2009-11-04 14:25:00,42.94,42.99,42.75,42.8,143400.0,31.0096,31.0457,30.8724,30.9085,143400.0
2009-11-04 14:30:00,42.8,43.22,42.75,43.18,104000.0,30.9085,31.2118,30.8724,31.1829,104000.0
2009-11-04 14:35:00,43.18,43.27,43.1,43.13,60600.0,31.1829,31.2479,31.1251,31.1468,60600.0
2009-11-04 14:40:00,43.13,43.38,43.06,43.28,94200.0,31.1468,31.3273,31.0962,31.2551,94200.0
2009-11-04 14:45:00,43.29,43.37,43.24,43.29,68800.0,31.2623,31.3201,31.2262,31.2623,68800.0
2009-11-04 14:50:00,43.3,43.38,43.18,43.19,52600.0,31.2696,31.3273,31.1829,31.1901,52600.0
2009-11-04 14:55:00,43.22,43.27,43.1,43.25,50200.0,31.2118,31.2479,31.1251,31.2335,50200.0
2009-11-04 15:00:00,43.24,43.24,43.04,43.09,45200.0,31.2262,31.2262,31.0818,31.1179,45200.0
2009-11-04 15:05:00,43.09,43.16,43.07,43.13,83200.0,31.1179,31.1685,31.1035,31.1468,83200.0
2009-11-04 15:10:00,43.14,43.2,43.01,43.12,66200.0,31.154,31.1974,31.0601,31.1396,66200.0
2009-11-04 15:15:00,43.11,43.22,43.05,43.18,61000.0,31.1324,31.2118,31.089,31.1829,61000.0
2009-11-04 15:20:00,43.18,43.2,43.06,43.11,59200.0,31.1829,31.1974,31.0962,31.1324,59200.0
2009-11-04 15:25:00,43.11,43.2,43.01,43.04,65800.0,31.1324,31.1974,31.0601,31.0818,65800.0
2009-11-04 15:30:00,43.05,43.08,42.77,42.85,129400.0,31.089,31.1107,30.8868,30.9446,129400.0
2009-11-04 15:35:00,42.85,42.93,42.71,42.78,107600.0,30.9446,31.0024,30.8435,30.894,107600.0
2009-11-04 15:40:00,42.78,42.81,42.55,42.64,179200.0,30.894,30.9157,30.7279,30.7929,179200.0
2009-11-04 15:45:00,42.64,42.78,42.57,42.72,299600.0,30.7929,30.894,30.7424,30.8507,299600.0
2009-11-04 15:50:00,42.73,42.75,42.58,42.74,254400.0,30.8579,30.8724,30.7496,30.8652,254400.0
2009-11-04 15:55:00,42.76,42.79,42.63,42.7,193000.0,30.8796,30.9013,30.7857,30.8363,193000.0
2009-11-05 09:30:00,42.92,42.97,42.29,42.3,114800.0,30.9951,31.0313,30.5402,30.5474,114800.0
2009-11-05 09:35:00,42.3,42.52,42.22,42.32,68200.0,30.5474,30.7063,30.4896,30.5618,68200.0
2009-11-05 09:40:00,42.3,42.31,42.16,42.27,60800.0,30.5474,30.5546,30.4463,30.5257,60800.0
2009-11-05 09:45:00,42.28,42.73,42.28,42.56,95600.0,30.533,30.8579,30.533,30.7352,95600.0
2009-11-05 09:50:00,42.56,42.72,42.55,42.7,47800.0,30.7352,30.8507,30.7279,30.8363,47800.0
2009-11-05 09:55:00,42.69,42.93,42.67,42.88,127400.0,30.829,31.0024,30.8146,30.9663,127400.0
2009-11-05 10:00:00,42.88,43.14,42.88,43.02,184400.0,30.9663,31.154,30.9663,31.0674,184400.0
2009-11-05 10:05:00,43.04,43.08,42.8,42.88,66400.0,31.0818,31.1107,30.9085,30.9663,66400.0
2009-11-05 10:10:00,42.9,43.01,42.85,42.91,69800.0,30.9807,31.0601,30.9446,30.9879,69800.0
2009-11-05 10:15:00,42.9,42.91,42.73,42.77,40400.0,30.9807,30.9879,30.8579,30.8868,40400.0
2009-11-05 10:20:00,42.79,43.06,42.78,42.88,45000.0,30.9013,31.0962,30.894,30.9663,45000.0
2009-11-05 10:25:00,42.87,42.87,42.63,42.63,36800.0,30.959,30.959,30.7857,30.7857,36800.0
2009-11-05 10:30:00,42.64,43.04,42.63,42.98,81000.0,30.7929,31.0818,30.7857,31.0385,81000.0
2009-11-05 10:35:00,42.99,43.33,42.96,43.26,56200.0,31.0457,31.2912,31.024,31.2407,56200.0
2009-11-05 10:40:00,43.27,43.3,43.16,43.27,51400.0,31.2479,31.2696,31.1685,31.2479,51400.0
2009-11-05 10:45:00,43.26,43.32,43.16,43.18,53600.0,31.2407,31.284,31.1685,31.1829,53600.0
2009-11-05 10:50:00,43.18,43.18,43.01,43.04,39200.0,31.1829,31.1829,31.0601,31.0818,39200.0
2009-11-05 10:55:00,43.05,43.33,43.05,43.29,46000.0,31.089,31.2912,31.089,31.2623,46000.0
2009-11-05 11:00:00,43.29,43.31,43.21,43.24,72600.0,31.2623,31.2768,31.2046,31.2262,72600.0
2009-11-05 11:05:00,43.24,43.27,43.18,43.22,53800.0,31.2262,31.2479,31.1829,31.2118,53800.0
2009-11-05 11:10:00,43.24,43.35,43.24,43.35,53000.0,31.2262,31.3057,31.2262,31.3057,53000.0
2009-11-05 11:15:00,43.34,43.38,43.23,43.3,74600.0,31.2985,31.3273,31.219,31.2696,74600.0
2009-11-05 11:20:00,43.27,43.42,43.23,43.41,65400.0,31.2479,31.3562,31.219,31.349,65400.0
2009-11-05 11:25:00,43.41,43.7,43.41,43.66,109200.0,31.349,31.5584,31.349,31.5295,109200.0
2009-11-05 11:30:00,43.66,43.74,43.6,43.68,100400.0,31.5295,31.5873,31.4862,31.544,100400.0
2009-11-05 11:35:00,43.67,43.81,43.62,43.81,79600.0,31.5368,31.6379,31.5007,31.6379,79600.0
2009-11-05 11:40:00,43.79,43.82,43.66,43.76,61600.0,31.6234,31.6451,31.5295,31.6018,61600.0
2009-11-05 11:45:00,43.74,43.76,43.62,43.67,82000.0,31.5873,31.6018,31.5007,31.5368,82000.0
2009-11-05 11:50:00,43.69,43.74,43.61,43.63,79600.0,31.5512,31.5873,31.4934,31.5079,79600.0
2009-11-05 11:55:00,43.65,43.65,43.49,43.51,80400.0,31.5223,31.5223,31.4068,31.4212,80400.0
2009-11-05 12:00:00,43.52,43.6,43.38,43.43,41400.0,31.4284,31.4862,31.3273,31.3634,41400.0
2009-11-05 12:05:00,43.43,43.52,43.42,43.47,46400.0,31.3634,31.4284,31.3562,31.3923,46400.0
2009-11-05 12:10:00,43.48,43.5,43.37,43.4,36200.0,31.3996,31.414,31.3201,31.3418,36200.0
2009-11-05 12:15:00,43.42,43.46,43.3,43.43,50000.0,31.3562,31.3851,31.2696,31.3634,50000.0
2009-11-05 12:20:00,43.43,43.44,43.3,43.3,33200.0,31.3634,31.3707,31.2696,31.2696,33200.0
2009-11-05 12:25:00,43.3,43.45,43.25,43.43,43400.0,31.2696,31.3779,31.2335,31.3634,43400.0
2009-11-05 12:30:00,43.42,43.52,43.34,43.51,86800.0,31.3562,31.4284,31.2985,31.4212,86800.0
2009-11-05 12:35:00,43.51,43.52,43.44,43.45,34600.0,31.4212,31.4284,31.3707,31.3779,34600.0
2009-11-05 12:40:00,43.45,43.55,43.41,43.55,37600.0,31.3779,31.4501,31.349,31.4501,37600.0
2009-11-05 12:45:00,43.54,43.6,43.52,43.54,47600.0,31.4429,31.4862,31.4284,31.4429,47600.0
2009-11-05 12:50:00,43.54,43.54,43.42,43.44,38400.0,31.4429,31.4429,31.3562,31.3707,38400.0
2009-11-05 12:55:00,43.45,43.6,43.43,43.6,33600.0,31.3779,31.4862,31.3634,31.4862,33600.0
2009-11-05 13:00:00,43.58,43.59,43.47,43.5,48000.0,31.4718,31.479,31.3923,31.414,48000.0
2009-11-05 13:05:00,43.53,43.54,43.47,43.49,29400.0,31.4357,31.4429,31.3923,31.4068,29400.0
2009-11-05 13:10:00,43.49,43.57,43.42,43.57,30400.0,31.4068,31.4646,31.3562,31.4646,30400.0
2009-11-05 13:15:00,43.56,43.57,43.44,43.57,41200.0,31.4573,31.4646,31.3707,31.4646,41200.0
2009-11-05 13:20:00,43.57,43.58,43.48,43.53,32600.0,31.4646,31.4718,31.3996,31.4357,32600.0
2009-11-05 13:25:00,43.53,43.57,43.5,43.5,42600.0,31.4357,31.4646,31.414,31.414,42600.0
2009-11-05 13:30:00,43.52,43.6,43.5,43.52,47000.0,31.4284,31.4862,31.414,31.4284,47000.0
2009-11-05 13:35:00,43.51,43.58,43.43,43.56,40800.0,31.4212,31.4718,31.3634,31.4573,40800.0
2009-11-05 13:40:00,43.57,43.72,43.55,43.71,62600.0,31.4646,31.5729,31.4501,31.5657,62600.0
2009-11-05 13:45:00,43.71,43.87,43.7,43.74,130200.0,31.5657,31.6812,31.5584,31.5873,130200.0
2009-11-05 13:50:00,43.74,43.74,43.52,43.71,50800.0,31.5873,31.5873,31.4284,31.5657,50800.0
2009-11-05 13:55:00,43.7,43.74,43.59,43.59,48200.0,31.5584,31.5873,31.479,31.479,48200.0
2009-11-05 14:00:00,43.62,43.66,43.55,43.57,45000.0,31.5007,31.5295,31.4501,31.4646,45000.0
2009-11-05 14:05:00,43.58,43.58,43.43,43.49,54800.0,31.4718,31.4718,31.3634,31.4068,54800.0
2009-11-05 14:10:00,43.48,43.53,43.4,43.51,45400.0,31.3996,31.4357,31.3418,31.4212,45400.0
2009-11-05 14:15:00,43.5,43.58,43.45,43.48,48600.0,31.414,31.4718,31.3779,31.3996,48600.0
2009-11-05 14:20:00,43.48,43.56,43.46,43.48,47400.0,31.3996,31.4573,31.3851,31.3996,47400.0
2009-11-05 14:25:00,43.48,43.63,43.46,43.61,62200.0,31.3996,31.5079,31.3851,31.4934,62200.0
2009-11-05 14:30:00,43.6,43.63,43.52,43.52,83200.0,31.4862,31.5079,31.4284,31.4284,83200.0
2009-11-05 14:35:00,43.52,43.6,43.49,43.53,53400.0,31.4284,31.4862,31.4068,31.4357,53400.0
2009-11-05 14:40:00,43.54,43.64,43.51,43.55,83800.0,31.4429,31.5151,31.4212,31.4501,83800.0
2009-11-05 14:45:00,43.56,43.69,43.52,43.67,83600.0,31.4573,31.5512,31.4284,31.5368,83600.0
2009-11-05 14:50:00,43.65,43.79,43.64,43.77,56800.0,31.5223,31.6234,31.5151,31.609,56800.0
2009-11-05 14:55:00,43.77,43.83,43.76,43.77,60000.0,31.609,31.6523,31.6018,31.609,60000.0
2009-11-05 15:00:00,43.74,43.84,43.68,43.74,118000.0,31.5873,31.6595,31.544,31.5873,118000.0
2009-11-05 15:05:00,43.74,43.88,43.71,43.8,88000.0,31.5873,31.6884,31.5657,31.6306,88000.0
2009-11-05 15:10:00,43.8,43.8,43.72,43.74,73600.0,31.6306,31.6306,31.5729,31.5873,73600.0
2009-11-05 15:15:00,43.74,43.9,43.71,43.88,107600.0,31.5873,31.7029,31.5657,31.6884,107600.0
2009-11-05 15:20:00,43.87,43.88,43.74,43.82,104800.0,31.6812,31.6884,31.5873,31.6451,104800.0
2009-11-05 15:25:00,43.82,43.83,43.74,43.82,87000.0,31.6451,31.6523,31.5873,31.6451,87000.0
2009-11-05 15:30:00,43.82,43.82,43.7,43.71,114400.0,31.6451,31.6451,31.5584,31.5657,114400.0
2009-11-05 15:35:00,43.71,43.77,43.65,43.69,125400.0,31.5657,31.609,31.5223,31.5512,125400.0
2009-11-05 15:40:00,43.7,43.83,43.7,43.74,117400.0,31.5584,31.6523,31.5584,31.5873,117400.0
2009-11-05 15:45:00,43.76,43.78,43.7,43.71,184800.0,31.6018,31.6162,31.5584,31.5657,184800.0
2009-11-05 15:50:00,43.7,43.82,43.69,43.77,295600.0,31.5584,31.6451,31.5512,31.609,295600.0
2009-11-05 15:55:00,43.76,44.02,43.73,44.0,337400.0,31.6018,31.7895,31.5801,31.7751,337400.0
2009-11-06 09:30:00,45.22,45.77,44.7,45.05,329200.0,32.6561,33.0533,32.2806,32.5333,329200.0
2009-11-06 09:35:00,45.04,45.27,44.96,45.2,252600.0,32.5261,32.6922,32.4684,32.6417,252600.0
2009-11-06 09:40:00,45.2,45.81,45.2,45.71,368800.0,32.6417,33.0822,32.6417,33.01,368800.0
2009-11-06 09:45:00,45.72,46.1,45.63,45.68,257000.0,33.0172,33.2916,32.9522,32.9883,257000.0
2009-11-06 09:50:00,45.7,45.93,45.65,45.8,304400.0,33.0028,33.1689,32.9666,33.075,304400.0
2009-11-06 09:55:00,45.81,46.0,45.79,45.79,198400.0,33.0822,33.2194,33.0677,33.0677,198400.0
2009-11-06 10:00:00,45.8,46.09,45.74,45.97,226600.0,33.075,33.2844,33.0316,33.1977,226600.0
2009-11-06 10:05:00,45.96,45.97,45.79,45.94,167200.0,33.1905,33.1977,33.0677,33.1761,167200.0
2009-11-06 10:10:00,45.93,45.98,45.8,45.81,153400.0,33.1689,33.205,33.075,33.0822,153400.0
2009-11-06 10:15:00,45.81,45.89,45.74,45.89,174200.0,33.0822,33.14,33.0316,33.14,174200.0
2009-11-06 10:20:00,45.89,46.12,45.88,46.1,163800.0,33.14,33.3061,33.1327,33.2916,163800.0
2009-11-06 10:25:00,46.09,46.14,45.54,45.63,217000.0,33.2844,33.3205,32.8872,32.9522,217000.0
2009-11-06 10:30:00,45.64,45.67,45.38,45.52,227000.0,32.9594,32.9811,32.7717,32.8728,227000.0
2009-11-06 10:35:00,45.51,45.52,45.17,45.27,200200.0,32.8655,32.8728,32.62,32.6922,200200.0
2009-11-06 10:40:00,45.29,45.3,45.12,45.18,84800.0,32.7067,32.7139,32.5839,32.6272,84800.0
2009-11-06 10:45:00,45.17,45.3,45.09,45.19,131800.0,32.62,32.7139,32.5622,32.6345,131800.0
2009-11-06 10:50:00,45.18,45.18,44.98,45.05,127000.0,32.6272,32.6272,32.4828,32.5333,127000.0
2009-11-06 10:55:00,45.03,45.07,44.98,45.01,110600.0,32.5189,32.5478,32.4828,32.5045,110600.0
2009-11-06 11:00:00,44.99,45.02,44.88,44.9,91600.0,32.49,32.5117,32.4106,32.425,91600.0
2009-11-06 11:05:00,44.9,45.04,44.77,45.02,133000.0,32.425,32.5261,32.3311,32.5117,133000.0
2009-11-06 11:10:00,45.02,45.09,44.85,44.86,113000.0,32.5117,32.5622,32.3889,32.3961,113000.0
2009-11-06 11:15:00,44.86,44.96,44.8,44.94,42200.0,32.3961,32.4684,32.3528,32.4539,42200.0
2009-11-06 11:20:00,44.9,44.99,44.81,44.88,77800.0,32.425,32.49,32.36,32.4106,77800.0
2009-11-06 11:25:00,44.9,45.13,44.87,45.11,59400.0,32.425,32.5911,32.4034,32.5767,59400.0
2009-11-06 11:30:00,45.1,45.3,45.06,45.28,79000.0,32.5695,32.7139,32.5406,32.6994,79000.0
2009-11-06 11:35:00,45.29,45.29,45.13,45.24,107600.0,32.7067,32.7067,32.5911,32.6706,107600.0
2009-11-06 11:40:00,45.23,45.4,45.22,45.35,85600.0,32.6633,32.7861,32.6561,32.75,85600.0
2009-11-06 11:45:00,45.35,45.35,45.06,45.07,51600.0,32.75,32.75,32.5406,32.5478,51600.0
2009-11-06 11:50:00,45.07,45.2,45.01,45.17,61800.0,32.5478,32.6417,32.5045,32.62,61800.0
2009-11-06 11:55:00,45.17,45.18,45.0,45.03,33200.0,32.62,32.6272,32.4972,32.5189,33200.0
2009-11-06 12:00:00,45.02,45.11,44.92,44.92,43200.0,32.5117,32.5767,32.4395,32.4395,43200.0
2009-11-06 12:05:00,44.94,45.02,44.9,45.0,54200.0,32.4539,32.5117,32.425,32.4972,54200.0
2009-11-06 12:10:00,45.01,45.23,45.01,45.2,55200.0,32.5045,32.6633,32.5045,32.6417,55200.0
2009-11-06 12:15:00,45.19,45.22,45.19,45.2,49000.0,32.6345,32.6561,32.6345,32.6417,49000.0
2009-11-06 12:20:00,45.2,45.31,45.18,45.29,36800.0,32.6417,32.7211,32.6272,32.7067,36800.0
2009-11-06 12:25:00,45.27,45.32,45.24,45.29,45600.0,32.6922,32.7283,32.6706,32.7067,45600.0
2009-11-06 12:30:00,45.29,45.31,45.24,45.26,25400.0,32.7067,32.7211,32.6706,32.685,25400.0
2009-11-06 12:35:00,45.27,45.3,45.08,45.16,54400.0,32.6922,32.7139,32.555,32.6128,54400.0
2009-11-06 12:40:00,45.16,45.19,45.09,45.19,49400.0,32.6128,32.6345,32.5622,32.6345,49400.0
2009-11-06 12:45:00,45.17,45.18,44.96,44.96,63600.0,32.62,32.6272,32.4684,32.4684,63600.0
2009-11-06 12:50:00,44.96,45.01,44.88,44.91,93800.0,32.4684,32.5045,32.4106,32.4322,93800.0
2009-11-06 12:55:00,44.92,45.0,44.88,44.91,35000.0,32.4395,32.4972,32.4106,32.4322,35000.0
2009-11-06 13:00:00,44.93,44.93,44.82,44.85,79200.0,32.4467,32.4467,32.3673,32.3889,79200.0
2009-11-06 13:05:00,44.85,44.88,44.76,44.76,37000.0,32.3889,32.4106,32.3239,32.3239,37000.0
2009-11-06 13:10:00,44.76,44.93,44.75,44.93,37000.0,32.3239,32.4467,32.3167,32.4467,37000.0
2009-11-06 13:15:00,44.91,45.05,44.91,45.02,85200.0,32.4322,32.5333,32.4322,32.5117,85200.0
2009-11-06 13:20:00,45.0,45.09,45.0,45.04,50600.0,32.4972,32.5622,32.4972,32.5261,50600.0
2009-11-06 13:25:00,45.04,45.06,44.94,45.02,41000.0,32.5261,32.5406,32.4539,32.5117,41000.0
2009-11-06 13:30:00,45.03,45.13,45.01,45.13,61000.0,32.5189,32.5911,32.5045,32.5911,61000.0
2009-11-06 13:35:00,45.1,45.23,45.1,45.13,76200.0,32.5695,32.6633,32.5695,32.5911,76200.0
2009-11-06 13:40:00,45.1,45.15,45.08,45.1,26000.0,32.5695,32.6056,32.555,32.5695,26000.0
2009-11-06 13:45:00,45.1,45.15,45.02,45.07,79400.0,32.5695,32.6056,32.5117,32.5478,79400.0
2009-11-06 13:50:00,45.06,45.13,45.05,45.07,37400.0,32.5406,32.5911,32.5333,32.5478,37400.0
2009-11-06 13:55:00,45.09,45.12,45.05,45.08,27000.0,32.5622,32.5839,32.5333,32.555,27000.0
2009-11-06 14:00:00,45.08,45.15,45.06,45.1,43600.0,32.555,32.6056,32.5406,32.5695,43600.0
2009-11-06 14:05:00,45.09,45.17,45.06,45.13,47800.0,32.5622,32.62,32.5406,32.5911,47800.0
2009-11-06 14:10:00,45.11,45.2,45.1,45.13,44200.0,32.5767,32.6417,32.5695,32.5911,44200.0
2009-11-06 14:15:00,45.1,45.13,45.05,45.05,37600.0,32.5695,32.5911,32.5333,32.5333,37600.0
2009-11-06 14:20:00,45.06,45.19,45.05,45.19,40000.0,32.5406,32.6345,32.5333,32.6345,40000.0
2009-11-06 14:25:00,45.17,45.25,45.16,45.23,74400.0,32.62,32.6778,32.6128,32.6633,74400.0
2009-11-06 14:30:00,45.23,45.26,45.19,45.2,73200.0,32.6633,32.685,32.6345,32.6417,73200.0
2009-11-06 14:35:00,45.2,45.23,45.13,45.15,40400.0,32.6417,32.6633,32.5911,32.6056,40400.0
2009-11-06 14:40:00,45.13,45.17,45.05,45.07,52000.0,32.5911,32.62,32.5333,32.5478,52000.0
2009-11-06 14:45:00,45.08,45.08,44.94,44.98,118000.0,32.555,32.555,32.4539,32.4828,118000.0
2009-11-06 14:50:00,44.98,45.01,44.92,44.96,77600.0,32.4828,32.5045,32.4395,32.4684,77600.0
2009-11-06 14:55:00,44.93,44.97,44.87,44.88,47800.0,32.4467,32.4756,32.4034,32.4106,47800.0
2009-11-06 15:00:00,44.89,44.9,44.78,44.87,97400.0,32.4178,32.425,32.3384,32.4034,97400.0
2009-11-06 15:05:00,44.86,44.91,44.83,44.84,78400.0,32.3961,32.4322,32.3745,32.3817,78400.0
2009-11-06 15:10:00,44.83,44.94,44.83,44.87,79000.0,32.3745,32.4539,32.3745,32.4034,79000.0
2009-11-06 15:15:00,44.88,44.91,44.85,44.87,56200.0,32.4106,32.4322,32.3889,32.4034,56200.0
2009-11-06 15:20:00,44.88,44.94,44.83,44.94,101000.0,32.4106,32.4539,32.3745,32.4539,101000.0
2009-11-06 15:25:00,44.94,45.0,44.92,44.98,88000.0,32.4539,32.4972,32.4395,32.4828,88000.0
2009-11-06 15:30:00,44.99,45.07,44.99,45.02,119800.0,32.49,32.5478,32.49,32.5117,119800.0
2009-11-06 15:35:00,45.02,45.05,45.02,45.04,23200.0,32.5117,32.5333,32.5117,32.5261,23200.0
2009-11-06 15:40:00,45.04,45.04,45.04,45.04,0.0,32.5261,32.5261,32.5261,32.5261,0.0
2009-11-06 15:45:00,45.04,45.04,45.04,45.04,0.0,32.5261,32.5261,32.5261,32.5261,0.0
2009-11-06 15:50:00,45.04,45.04,45.04,45.04,0.0,32.5261,32.5261,32.5261,32.5261,0.0
2009-11-06 15:55:00,45.04,45.04,45.04,45.04,0.0,32.5261,32.5261,32.5261,32.5261,0.0
2009-11-09 09:30:00,45.01,46.0,45.01,45.45,489600.0,32.5045,33.2194,32.5045,32.8222,489600.0
2009-11-09 09:35:00,45.41,45.61,45.41,45.6,154000.0,32.7933,32.9378,32.7933,32.9305,154000.0
2009-11-09 09:40:00,45.56,45.74,45.29,45.3,156200.0,32.9017,33.0316,32.7067,32.7139,156200.0
2009-11-09 09:45:00,45.32,45.7,45.13,45.54,200800.0,32.7283,33.0028,32.5911,32.8872,200800.0
2009-11-09 09:50:00,45.52,45.53,45.3,45.49,155000.0,32.8728,32.88,32.7139,32.8511,155000.0
2009-11-09 09:55:00,45.49,45.52,45.25,45.44,191400.0,32.8511,32.8728,32.6778,32.815,191400.0
2009-11-09 10:00:00,45.45,45.68,45.42,45.47,104000.0,32.8222,32.9883,32.8005,32.8367,104000.0
2009-11-09 10:05:00,45.48,45.64,45.48,45.6,84200.0,32.8439,32.9594,32.8439,32.9305,84200.0
2009-11-09 10:10:00,45.62,45.65,45.44,45.47,78200.0,32.945,32.9666,32.815,32.8367,78200.0
2009-11-09 10:15:00,45.48,45.63,45.47,45.62,76600.0,32.8439,32.9522,32.8367,32.945,76600.0
2009-11-09 10:20:00,45.63,45.81,45.63,45.74,76200.0,32.9522,33.0822,32.9522,33.0316,76200.0
2009-11-09 10:25:00,45.73,45.73,45.51,45.55,95200.0,33.0244,33.0244,32.8655,32.8944,95200.0
2009-11-09 10:30:00,45.53,45.6,45.51,45.54,46400.0,32.88,32.9305,32.8655,32.8872,46400.0
2009-11-09 10:35:00,45.55,45.55,45.4,45.43,52600.0,32.8944,32.8944,32.7861,32.8078,52600.0
2009-11-09 10:40:00,45.44,45.57,45.4,45.52,92000.0,32.815,32.9089,32.7861,32.8728,92000.0
2009-11-09 10:45:00,45.54,45.54,45.38,45.47,47000.0,32.8872,32.8872,32.7717,32.8367,47000.0
2009-11-09 10:50:00,45.46,45.47,45.35,45.35,70800.0,32.8294,32.8367,32.75,32.75,70800.0
2009-11-09 10:55:00,45.35,45.42,45.26,45.27,104600.0,32.75,32.8005,32.685,32.6922,104600.0
2009-11-09 11:00:00,45.29,45.37,45.25,45.34,76200.0,32.7067,32.7644,32.6778,32.7428,76200.0
2009-11-09 11:05:00,45.34,45.44,45.3,45.41,63800.0,32.7428,32.815,32.7139,32.7933,63800.0
2009-11-09 11:10:00,45.4,45.46,45.35,45.35,61600.0,32.7861,32.8294,32.75,32.75,61600.0
2009-11-09 11:15:00,45.36,45.47,45.34,45.34,55400.0,32.7572,32.8367,32.7428,32.7428,55400.0
2009-11-09 11:20:00,45.36,45.47,45.27,45.45,72400.0,32.7572,32.8367,32.6922,32.8222,72400.0
2009-11-09 11:25:00,45.45,45.52,45.44,45.52,57800.0,32.8222,32.8728,32.815,32.8728,57800.0
2009-11-09 11:30:00,45.52,45.58,45.49,45.54,27400.0,32.8728,32.9161,32.8511,32.8872,27400.0
2009-11-09 11:35:00,45.55,45.71,45.55,45.63,49800.0,32.8944,33.01,32.8944,32.9522,49800.0
2009-11-09 11:40:00,45.63,45.64,45.57,45.58,46400.0,32.9522,32.9594,32.9089,32.9161,46400.0
2009-11-09 11:45:00,45.58,45.6,45.51,45.6,34800.0,32.9161,32.9305,32.8655,32.9305,34800.0
2009-11-09 11:50:00,45.6,45.7,45.6,45.68,61200.0,32.9305,33.0028,32.9305,32.9883,61200.0
2009-11-09 11:55:00,45.67,45.74,45.67,45.67,38600.0,32.9811,33.0316,32.9811,32.9811,38600.0
2009-11-09 12:00:00,45.68,45.69,45.59,45.59,48200.0,32.9883,32.9955,32.9233,32.9233,48200.0
2009-11-09 12:05:00,45.59,45.69,45.57,45.67,26800.0,32.9233,32.9955,32.9089,32.9811,26800.0
2009-11-09 12:10:00,45.66,45.69,45.59,45.65,25600.0,32.9739,32.9955,32.9233,32.9666,25600.0
2009-11-09 12:15:00,45.66,45.68,45.6,45.66,18000.0,32.9739,32.9883,32.9305,32.9739,18000.0
2009-11-09 12:20:00,45.66,45.66,45.6,45.64,30400.0,32.9739,32.9739,32.9305,32.9594,30400.0
2009-11-09 12:25:00,45.63,45.69,45.63,45.66,18200.0,32.9522,32.9955,32.9522,32.9739,18200.0
2009-11-09 12:30:00,45.67,45.69,45.65,45.66,12400.0,32.9811,32.9955,32.9666,32.9739,12400.0
2009-11-09 12:35:00,45.67,45.7,45.66,45.67,13200.0,32.9811,33.0028,32.9739,32.9811,13200.0
2009-11-09 12:40:00,45.67,45.67,45.58,45.62,26000.0,32.9811,32.9811,32.9161,32.945,26000.0
2009-11-09 12:45:00,45.6,45.61,45.52,45.59,57000.0,32.9305,32.9378,32.8728,32.9233,57000.0
2009-11-09 12:50:00,45.58,45.71,45.55,45.69,26000.0,32.9161,33.01,32.8944,32.9955,26000.0
2009-11-09 12:55:00,45.68,45.7,45.66,45.68,32600.0,32.9883,33.0028,32.9739,32.9883,32600.0
2009-11-09 13:00:00,45.68,45.68,45.61,45.62,43000.0,32.9883,32.9883,32.9378,32.945,43000.0
2009-11-09 13:05:00,45.62,45.63,45.53,45.57,54000.0,32.945,32.9522,32.88,32.9089,54000.0
2009-11-09 13:10:00,45.56,45.57,45.53,45.56,35400.0,32.9017,32.9089,32.88,32.9017,35400.0
2009-11-09 13:15:00,45.57,45.57,45.47,45.54,56200.0,32.9089,32.9089,32.8367,32.8872,56200.0
2009-11-09 13:20:00,45.54,45.61,45.52,45.59,24200.0,32.8872,32.9378,32.8728,32.9233,24200.0
2009-11-09 13:25:00,45.59,45.65,45.55,45.64,37000.0,32.9233,32.9666,32.8944,32.9594,37000.0
2009-11-09 13:30:00,45.63,45.68,45.61,45.65,28000.0,32.9522,32.9883,32.9378,32.9666,28000.0
2009-11-09 13:35:00,45.64,45.83,45.63,45.81,51400.0,32.9594,33.0966,32.9522,33.0822,51400.0
2009-11-09 13:40:00,45.8,45.83,45.76,45.81,48600.0,33.075,33.0966,33.0461,33.0822,48600.0
2009-11-09 13:45:00,45.83,45.88,45.81,45.86,61000.0,33.0966,33.1327,33.0822,33.1183,61000.0
2009-11-09 13:50:00,45.85,45.87,45.82,45.85,40400.0,33.1111,33.1255,33.0894,33.1111,40400.0
2009-11-09 13:55:00,45.85,45.86,45.8,45.86,54200.0,33.1111,33.1183,33.075,33.1183,54200.0
2009-11-09 14:00:00,45.86,45.88,45.79,45.85,33600.0,33.1183,33.1327,33.0677,33.1111,33600.0
2009-11-09 14:05:00,45.83,45.84,45.77,45.8,35600.0,33.0966,33.1039,33.0533,33.075,35600.0
2009-11-09 14:10:00,45.8,45.82,45.76,45.82,37400.0,33.075,33.0894,33.0461,33.0894,37400.0
2009-11-09 14:15:00,45.83,45.87,45.82,45.87,45400.0,33.0966,33.1255,33.0894,33.1255,45400.0
2009-11-09 14:20:00,45.87,45.88,45.81,45.85,34400.0,33.1255,33.1327,33.0822,33.1111,34400.0
2009-11-09 14:25:00,45.87,45.97,45.83,45.95,56200.0,33.1255,33.1977,33.0966,33.1833,56200.0
2009-11-09 14:30:00,45.96,45.98,45.92,45.95,112000.0,33.1905,33.205,33.1616,33.1833,112000.0
2009-11-09 14:35:00,45.95,46.02,45.94,46.0,70200.0,33.1833,33.2338,33.1761,33.2194,70200.0
2009-11-09 14:40:00,46.0,46.07,45.99,46.07,51400.0,33.2194,33.27,33.2122,33.27,51400.0
2009-11-09 14:45:00,46.07,46.2,46.07,46.2,92000.0,33.27,33.3638,33.27,33.3638,92000.0
2009-11-09 14:50:00,46.2,46.24,46.12,46.12,89000.0,33.3638,33.3927,33.3061,33.3061,89000.0
2009-11-09 14:55:00,46.1,46.15,46.09,46.15,56800.0,33.2916,33.3277,33.2844,33.3277,56800.0
2009-11-09 15:00:00,46.13,46.16,46.1,46.15,32600.0,33.3133,33.3349,33.2916,33.3277,32600.0
2009-11-09 15:05:00,46.15,46.16,46.1,46.12,45200.0,33.3277,33.3349,33.2916,33.3061,45200.0
2009-11-09 15:10:00,46.12,46.19,46.12,46.18,39000.0,33.3061,33.3566,33.3061,33.3494,39000.0
2009-11-09 15:15:00,46.18,46.19,46.13,46.16,58000.0,33.3494,33.3566,33.3133,33.3349,58000.0
2009-11-09 15:20:00,46.16,46.19,46.12,46.17,72600.0,33.3349,33.3566,33.3061,33.3422,72600.0
2009-11-09 15:25:00,46.16,46.17,46.06,46.12,67400.0,33.3349,33.3422,33.2627,33.3061,67400.0
2009-11-09 15:30:00,46.12,46.12,46.04,46.07,63200.0,33.3061,33.3061,33.2483,33.27,63200.0
2009-11-09 15:35:00,46.06,46.12,46.02,46.04,125800.0,33.2627,33.3061,33.2338,33.2483,125800.0
2009-11-09 15:40:00,46.04,46.13,46.04,46.07,119400.0,33.2483,33.3133,33.2483,33.27,119400.0
2009-11-09 15:45:00,46.08,46.2,46.06,46.15,147800.0,33.2772,33.3638,33.2627,33.3277,147800.0
2009-11-09 15:50:00,46.13,46.29,46.13,46.25,193400.0,33.3133,33.4288,33.3133,33.3999,193400.0
2009-11-09 15:55:00,46.24,46.27,46.17,46.23,321400.0,33.3927,33.4144,33.3422,33.3855,321400.0
2009-11-10 09:30:00,46.06,46.33,45.99,46.04,96000.0,33.2627,33.4577,33.2122,33.2483,96000.0
2009-11-10 09:35:00,46.07,46.25,45.98,46.06,102800.0,33.27,33.3999,33.205,33.2627,102800.0
2009-11-10 09:40:00,46.04,46.13,45.96,46.03,103800.0,33.2483,33.3133,33.1905,33.2411,103800.0
2009-11-10 09:45:00,46.04,46.14,46.02,46.02,65000.0,33.2483,33.3205,33.2338,33.2338,65000.0
2009-11-10 09:50:00,46.02,46.12,46.02,46.06,93800.0,33.2338,33.3061,33.2338,33.2627,93800.0
2009-11-10 09:55:00,46.05,46.07,45.88,45.9,84000.0,33.2555,33.27,33.1327,33.1472,84000.0
2009-11-10 10:00:00,45.9,45.98,45.86,45.88,172800.0,33.1472,33.205,33.1183,33.1327,172800.0
2009-11-10 10:05:00,45.88,46.04,45.87,45.9,96800.0,33.1327,33.2483,33.1255,33.1472,96800.0
2009-11-10 10:10:00,45.92,46.21,45.89,46.15,87000.0,33.1616,33.3711,33.14,33.3277,87000.0
2009-11-10 10:15:00,46.15,46.17,46.04,46.13,83000.0,33.3277,33.3422,33.2483,33.3133,83000.0
2009-11-10 10:20:00,46.14,46.21,46.07,46.08,111600.0,33.3205,33.3711,33.27,33.2772,111600.0
2009-11-10 10:25:00,46.08,46.19,46.08,46.19,75400.0,33.2772,33.3566,33.2772,33.3566,75400.0
2009-11-10 10:30:00,46.19,46.25,46.13,46.18,92800.0,33.3566,33.3999,33.3133,33.3494,92800.0
2009-11-10 10:35:00,46.18,46.19,46.02,46.1,111800.0,33.3494,33.3566,33.2338,33.2916,111800.0
2009-11-10 10:40:00,46.1,46.19,45.98,45.99,61200.0,33.2916,33.3566,33.205,33.2122,61200.0
2009-11-10 10:45:00,45.98,46.02,45.95,45.96,83400.0,33.205,33.2338,33.1833,33.1905,83400.0
2009-11-10 10:50:00,45.95,45.96,45.74,45.8,91800.0,33.1833,33.1905,33.0316,33.075,91800.0
2009-11-10 10:55:00,45.8,45.87,45.77,45.82,40000.0,33.075,33.1255,33.0533,33.0894,40000.0
2009-11-10 11:00:00,45.84,45.95,45.84,45.94,22200.0,33.1039,33.1833,33.1039,33.1761,22200.0
2009-11-10 11:05:00,45.94,45.95,45.73,45.81,77400.0,33.1761,33.1833,33.0244,33.0822,77400.0
2009-11-10 11:10:00,45.83,45.87,45.57,45.6,72000.0,33.0966,33.1255,32.9089,32.9305,72000.0
2009-11-10 11:15:00,45.62,45.73,45.62,45.63,69800.0,32.945,33.0244,32.945,32.9522,69800.0
2009-11-10 11:20:00,45.67,45.79,45.65,45.74,56800.0,32.9811,33.0677,32.9666,33.0316,56800.0
2009-11-10 11:25:00,45.74,45.82,45.73,45.78,35600.0,33.0316,33.0894,33.0244,33.0605,35600.0
2009-11-10 11:30:00,45.76,45.83,45.69,45.7,47400.0,33.0461,33.0966,32.9955,33.0028,47400.0
2009-11-10 11:35:00,45.69,45.85,45.63,45.79,122200.0,32.9955,33.1111,32.9522,33.0677,122200.0
2009-11-10 11:40:00,45.8,45.83,45.62,45.62,82400.0,33.075,33.0966,32.945,32.945,82400.0
2009-11-10 11:45:00,45.63,45.84,45.62,45.79,89200.0,32.9522,33.1039,32.945,33.0677,89200.0
2009-11-10 11:50:00,45.79,45.79,45.68,45.72,48400.0,33.0677,33.0677,32.9883,33.0172,48400.0
2009-11-10 11:55:00,45.73,45.74,45.49,45.49,78600.0,33.0244,33.0316,32.8511,32.8511,78600.0
2009-11-10 12:00:00,45.49,45.49,45.37,45.41,72800.0,32.8511,32.8511,32.7644,32.7933,72800.0
2009-11-10 12:05:00,45.41,45.45,45.33,45.43,65200.0,32.7933,32.8222,32.7356,32.8078,65200.0
2009-11-10 12:10:00,45.45,45.45,45.35,45.37,60400.0,32.8222,32.8222,32.75,32.7644,60400.0
2009-11-10 12:15:00,45.38,45.4,45.31,45.35,87600.0,32.7717,32.7861,32.7211,32.75,87600.0
2009-11-10 12:20:00,45.35,45.39,45.27,45.29,78600.0,32.75,32.7789,32.6922,32.7067,78600.0
2009-11-10 12:25:00,45.29,45.3,44.99,44.99,113600.0,32.7067,32.7139,32.49,32.49,113600.0
2009-11-10 12:30:00,44.98,45.13,44.96,45.07,91600.0,32.4828,32.5911,32.4684,32.5478,91600.0
2009-11-10 12:35:00,45.07,45.21,45.02,45.21,101000.0,32.5478,32.6489,32.5117,32.6489,101000.0
2009-11-10 12:40:00,45.21,45.3,45.19,45.24,48600.0,32.6489,32.7139,32.6345,32.6706,48600.0
2009-11-10 12:45:00,45.24,45.28,45.17,45.19,70800.0,32.6706,32.6994,32.62,32.6345,70800.0
2009-11-10 12:50:00,45.21,45.4,45.21,45.38,43600.0,32.6489,32.7861,32.6489,32.7717,43600.0
2009-11-10 12:55:00,45.38,45.5,45.38,45.49,68000.0,32.7717,32.8583,32.7717,32.8511,68000.0
2009-11-10 13:00:00,45.49,45.54,45.43,45.48,72800.0,32.8511,32.8872,32.8078,32.8439,72800.0
2009-11-10 13:05:00,45.49,45.55,45.42,45.52,38800.0,32.8511,32.8944,32.8005,32.8728,38800.0
2009-11-10 13:10:00,45.52,45.54,45.45,45.45,36800.0,32.8728,32.8872,32.8222,32.8222,36800.0
2009-11-10 13:15:00,45.44,45.54,45.38,45.54,43800.0,32.815,32.8872,32.7717,32.8872,43800.0
2009-11-10 13:20:00,45.53,45.54,45.38,45.4,60600.0,32.88,32.8872,32.7717,32.7861,60600.0
2009-11-10 13:25:00,45.4,45.44,45.37,45.43,21200.0,32.7861,32.815,32.7644,32.8078,21200.0
2009-11-10 13:30:00,45.43,45.46,45.4,45.42,52200.0,32.8078,32.8294,32.7861,32.8005,52200.0
2009-11-10 13:35:00,45.43,45.48,45.41,45.43,23200.0,32.8078,32.8439,32.7933,32.8078,23200.0
2009-11-10 13:40:00,45.43,45.44,45.35,45.38,30600.0,32.8078,32.815,32.75,32.7717,30600.0
2009-11-10 13:45:00,45.4,45.42,45.35,45.41,37400.0,32.7861,32.8005,32.75,32.7933,37400.0
2009-11-10 13:50:00,45.41,45.54,45.4,45.54,35200.0,32.7933,32.8872,32.7861,32.8872,35200.0
2009-11-10 13:55:00,45.52,45.67,45.42,45.64,70200.0,32.8728,32.9811,32.8005,32.9594,70200.0
2009-11-10 14:00:00,45.65,45.67,45.53,45.62,101600.0,32.9666,32.9811,32.88,32.945,101600.0
2009-11-10 14:05:00,45.63,45.71,45.57,45.7,38600.0,32.9522,33.01,32.9089,33.0028,38600.0
2009-11-10 14:10:00,45.68,45.71,45.63,45.68,45000.0,32.9883,33.01,32.9522,32.9883,45000.0
2009-11-10 14:15:00,45.69,45.73,45.61,45.62,32200.0,32.9955,33.0244,32.9378,32.945,32200.0
2009-11-10 14:20:00,45.62,45.81,45.6,45.75,59600.0,32.945,33.0822,32.9305,33.0389,59600.0
2009-11-10 14:25:00,45.74,45.81,45.66,45.78,61800.0,33.0316,33.0822,32.9739,33.0605,61800.0
2009-11-10 14:30:00,45.76,45.8,45.73,45.73,40000.0,33.0461,33.075,33.0244,33.0244,40000.0
2009-11-10 14:35:00,45.72,45.74,45.66,45.68,41400.0,33.0172,33.0316,32.9739,32.9883,41400.0
2009-11-10 14:40:00,45.69,45.7,45.62,45.66,40800.0,32.9955,33.0028,32.945,32.9739,40800.0
2009-11-10 14:45:00,45.66,45.73,45.63,45.69,44200.0,32.9739,33.0244,32.9522,32.9955,44200.0
2009-11-10 14:50:00,45.69,45.74,45.67,45.74,49200.0,32.9955,33.0316,32.9811,33.0316,49200.0
2009-11-10 14:55:00,45.73,45.77,45.69,45.7,70800.0,33.0244,33.0533,32.9955,33.0028,70800.0
2009-11-10 15:00:00,45.7,45.75,45.66,45.67,83400.0,33.0028,33.0389,32.9739,32.9811,83400.0
2009-11-10 15:05:00,45.66,45.67,45.63,45.66,61800.0,32.9739,32.9811,32.9522,32.9739,61800.0
2009-11-10 15:10:00,45.65,45.71,45.59,45.67,82400.0,32.9666,33.01,32.9233,32.9811,82400.0
2009-11-10 15:15:00,45.65,45.75,45.62,45.72,71400.0,32.9666,33.0389,32.945,33.0172,71400.0
2009-11-10 15:20:00,45.72,45.75,45.69,45.74,64200.0,33.0172,33.0389,32.9955,33.0316,64200.0
2009-11-10 15:25:00,45.73,45.74,45.69,45.74,70200.0,33.0244,33.0316,32.9955,33.0316,70200.0
2009-11-10 15:30:00,45.74,45.74,45.62,45.63,99000.0,33.0316,33.0316,32.945,32.9522,99000.0
2009-11-10 15:35:00,45.64,45.69,45.57,45.66,88600.0,32.9594,32.9955,32.9089,32.9739,88600.0
2009-11-10 15:40:00,45.66,45.76,45.63,45.68,119400.0,32.9739,33.0461,32.9522,32.9883,119400.0
2009-11-10 15:45:00,45.68,45.75,45.65,45.74,130200.0,32.9883,33.0389,32.9666,33.0316,130200.0
2009-11-10 15:50:00,45.74,45.74,45.65,45.65,165600.0,33.0316,33.0316,32.9666,32.9666,165600.0
2009-11-10 15:55:00,45.65,45.67,45.57,45.6,272600.0,32.9666,32.9811,32.9089,32.9305,272600.0
2009-11-11 09:30:00,45.98,46.24,45.98,46.15,71000.0,33.205,33.3927,33.205,33.3277,71000.0
2009-11-11 09:35:00,46.15,46.18,45.7,45.84,90800.0,33.3277,33.3494,33.0028,33.1039,90800.0
2009-11-11 09:40:00,45.87,46.03,45.83,46.02,67000.0,33.1255,33.2411,33.0966,33.2338,67000.0
2009-11-11 09:45:00,46.02,46.02,45.76,45.9,103600.0,33.2338,33.2338,33.0461,33.1472,103600.0
2009-11-11 09:50:00,45.87,45.91,45.71,45.73,85800.0,33.1255,33.1544,33.01,33.0244,85800.0
2009-11-11 09:55:00,45.74,45.96,45.74,45.82,112000.0,33.0316,33.1905,33.0316,33.0894,112000.0
2009-11-11 10:00:00,45.81,45.94,45.77,45.83,60200.0,33.0822,33.1761,33.0533,33.0966,60200.0
2009-11-11 10:05:00,45.84,45.93,45.83,45.85,74600.0,33.1039,33.1689,33.0966,33.1111,74600.0
2009-11-11 10:10:00,45.86,45.94,45.85,45.92,94400.0,33.1183,33.1761,33.1111,33.1616,94400.0
2009-11-11 10:15:00,45.92,45.96,45.75,45.86,65200.0,33.1616,33.1905,33.0389,33.1183,65200.0
2009-11-11 10:20:00,45.87,45.95,45.85,45.92,56600.0,33.1255,33.1833,33.1111,33.1616,56600.0
2009-11-11 10:25:00,45.92,45.92,45.84,45.92,106400.0,33.1616,33.1616,33.1039,33.1616,106400.0
2009-11-11 10:30:00,45.92,45.93,45.77,45.88,64400.0,33.1616,33.1689,33.0533,33.1327,64400.0
2009-11-11 10:35:00,45.88,45.94,45.8,45.81,60800.0,33.1327,33.1761,33.075,33.0822,60800.0
2009-11-11 10:40:00,45.82,45.92,45.67,45.69,77600.0,33.0894,33.1616,32.9811,32.9955,77600.0
2009-11-11 10:45:00,45.69,45.72,45.47,45.58,74200.0,32.9955,33.0172,32.8367,32.9161,74200.0
2009-11-11 10:50:00,45.57,45.57,45.35,45.47,53600.0,32.9089,32.9089,32.75,32.8367,53600.0
2009-11-11 10:55:00,45.49,45.66,45.41,45.65,48400.0,32.8511,32.9739,32.7933,32.9666,48400.0
2009-11-11 11:00:00,45.65,45.66,45.57,45.66,34000.0,32.9666,32.9739,32.9089,32.9739,34000.0
2009-11-11 11:05:00,45.64,45.65,45.38,45.4,40800.0,32.9594,32.9666,32.7717,32.7861,40800.0
2009-11-11 11:10:00,45.37,45.5,45.35,45.41,42800.0,32.7644,32.8583,32.75,32.7933,42800.0
2009-11-11 11:15:00,45.39,45.58,45.31,45.56,38200.0,32.7789,32.9161,32.7211,32.9017,38200.0
2009-11-11 11:20:00,45.57,45.59,45.49,45.53,25200.0,32.9089,32.9233,32.8511,32.88,25200.0
2009-11-11 11:25:00,45.52,45.55,45.38,45.43,46400.0,32.8728,32.8944,32.7717,32.8078,46400.0
2009-11-11 11:30:00,45.44,45.52,45.41,45.51,26800.0,32.815,32.8728,32.7933,32.8655,26800.0
2009-11-11 11:35:00,45.49,45.57,45.45,45.52,29000.0,32.8511,32.9089,32.8222,32.8728,29000.0
2009-11-11 11:40:00,45.51,45.6,45.5,45.52,34200.0,32.8655,32.9305,32.8583,32.8728,34200.0
2009-11-11 11:45:00,45.52,45.52,45.4,45.41,20800.0,32.8728,32.8728,32.7861,32.7933,20800.0
2009-11-11 11:50:00,45.4,45.4,45.25,45.28,33000.0,32.7861,32.7861,32.6778,32.6994,33000.0
2009-11-11 11:55:00,45.32,45.34,45.22,45.27,32000.0,32.7283,32.7428,32.6561,32.6922,32000.0
2009-11-11 12:00:00,45.24,45.27,45.12,45.14,45400.0,32.6706,32.6922,32.5839,32.5983,45400.0
2009-11-11 12:05:00,45.15,45.23,45.1,45.19,68200.0,32.6056,32.6633,32.5695,32.6345,68200.0
2009-11-11 12:10:00,45.18,45.19,45.11,45.12,21000.0,32.6272,32.6345,32.5767,32.5839,21000.0
2009-11-11 12:15:00,45.12,45.12,44.99,45.0,131400.0,32.5839,32.5839,32.49,32.4972,131400.0
2009-11-11 12:20:00,45.01,45.04,44.98,45.01,61800.0,32.5045,32.5261,32.4828,32.5045,61800.0
2009-11-11 12:25:00,45.02,45.1,45.01,45.1,32400.0,32.5117,32.5695,32.5045,32.5695,32400.0
2009-11-11 12:30:00,45.1,45.17,45.1,45.15,49600.0,32.5695,32.62,32.5695,32.6056,49600.0
2009-11-11 12:35:00,45.16,45.24,45.14,45.14,62400.0,32.6128,32.6706,32.5983,32.5983,62400.0
2009-11-11 12:40:00,45.15,45.32,45.14,45.28,48600.0,32.6056,32.7283,32.5983,32.6994,48600.0
2009-11-11 12:45:00,45.31,45.31,45.13,45.13,99800.0,32.7211,32.7211,32.5911,32.5911,99800.0
2009-11-11 12:50:00,45.13,45.24,45.13,45.23,19800.0,32.5911,32.6706,32.5911,32.6633,19800.0
2009-11-11 12:55:00,45.23,45.23,45.13,45.16,27800.0,32.6633,32.6633,32.5911,32.6128,27800.0
2009-11-11 13:00:00,45.16,45.23,45.12,45.22,14000.0,32.6128,32.6633,32.5839,32.6561,14000.0
2009-11-11 13:05:00,45.22,45.24,45.15,45.21,40400.0,32.6561,32.6706,32.6056,32.6489,40400.0
2009-11-11 13:10:00,45.22,45.24,45.13,45.24,46800.0,32.6561,32.6706,32.5911,32.6706,46800.0
2009-11-11 13:15:00,45.22,45.23,45.16,45.2,41400.0,32.6561,32.6633,32.6128,32.6417,41400.0
2009-11-11 13:20:00,45.19,45.23,45.15,45.17,63200.0,32.6345,32.6633,32.6056,32.62,63200.0
2009-11-11 13:25:00,45.19,45.21,45.13,45.13,17400.0,32.6345,32.6489,32.5911,32.5911,17400.0
2009-11-11 13:30:00,45.15,45.18,45.1,45.13,46400.0,32.6056,32.6272,32.5695,32.5911,46400.0
2009-11-11 13:35:00,45.13,45.15,45.05,45.08,42600.0,32.5911,32.6056,32.5333,32.555,42600.0
2009-11-11 13:40:00,45.08,45.08,44.96,44.96,38800.0,32.555,32.555,32.4684,32.4684,38800.0
2009-11-11 13:45:00,44.96,45.08,44.96,45.02,26400.0,32.4684,32.555,32.4684,32.5117,26400.0
2009-11-11 13:50:00,45.01,45.04,44.98,44.98,39000.0,32.5045,32.5261,32.4828,32.4828,39000.0
2009-11-11 13:55:00,44.99,45.08,44.96,45.05,59200.0,32.49,32.555,32.4684,32.5333,59200.0
2009-11-11 14:00:00,45.05,45.12,45.01,45.11,82000.0,32.5333,32.5839,32.5045,32.5767,82000.0
2009-11-11 14:05:00,45.1,45.24,45.09,45.13,78000.0,32.5695,32.6706,32.5622,32.5911,78000.0
2009-11-11 14:10:00,45.13,45.21,45.13,45.13,70800.0,32.5911,32.6489,32.5911,32.5911,70800.0
2009-11-11 14:15:00,45.13,45.2,45.07,45.12,61400.0,32.5911,32.6417,32.5478,32.5839,61400.0
2009-11-11 14:20:00,45.12,45.14,45.02,45.03,34400.0,32.5839,32.5983,32.5117,32.5189,34400.0
2009-11-11 14:25:00,45.04,45.1,45.03,45.04,46000.0,32.5261,32.5695,32.5189,32.5261,46000.0
2009-11-11 14:30:00,45.05,45.15,45.04,45.11,37200.0,32.5333,32.6056,32.5261,32.5767,37200.0
2009-11-11 14:35:00,45.1,45.1,45.0,45.01,67000.0,32.5695,32.5695,32.4972,32.5045,67000.0
2009-11-11 14:40:00,45.02,45.04,44.97,45.0,43800.0,32.5117,32.5261,32.4756,32.4972,43800.0
2009-11-11 14:45:00,45.0,45.06,44.99,45.03,73800.0,32.4972,32.5406,32.49,32.5189,73800.0
2009-11-11 14:50:00,45.04,45.12,45.02,45.09,127000.0,32.5261,32.5839,32.5117,32.5622,127000.0
2009-11-11 14:55:00,45.09,45.12,45.03,45.07,100600.0,32.5622,32.5839,32.5189,32.5478,100600.0
2009-11-11 15:00:00,45.1,45.21,45.07,45.18,39800.0,32.5695,32.6489,32.5478,32.6272,39800.0
2009-11-11 15:05:00,45.16,45.2,45.14,45.19,66800.0,32.6128,32.6417,32.5983,32.6345,66800.0
2009-11-11 15:10:00,45.17,45.17,45.06,45.13,56000.0,32.62,32.62,32.5406,32.5911,56000.0
2009-11-11 15:15:00,45.13,45.15,45.08,45.09,57600.0,32.5911,32.6056,32.555,32.5622,57600.0
2009-11-11 15:20:00,45.09,45.13,45.07,45.07,44200.0,32.5622,32.5911,32.5478,32.5478,44200.0
2009-11-11 15:25:00,45.07,45.16,45.07,45.13,62400.0,32.5478,32.6128,32.5478,32.5911,62400.0
2009-11-11 15:30:00,45.13,45.24,45.11,45.15,74800.0,32.5911,32.6706,32.5767,32.6056,74800.0
2009-11-11 15:35:00,45.15,45.17,45.11,45.15,50200.0,32.6056,32.62,32.5767,32.6056,50200.0
2009-11-11 15:40:00,45.16,45.21,45.13,45.13,119600.0,32.6128,32.6489,32.5911,32.5911,119600.0
2009-11-11 15:45:00,45.13,45.21,45.1,45.19,165800.0,32.5911,32.6489,32.5695,32.6345,165800.0
2009-11-11 15:50:00,45.2,45.21,45.17,45.2,231800.0,32.6417,32.6489,32.62,32.6417,231800.0
2009-11-11 15:55:00,45.19,45.19,45.1,45.13,429200.0,32.6345,32.6345,32.5695,32.5911,429200.0
2009-11-12 09:30:00,44.9,45.26,44.61,45.02,111800.0,32.425,32.685,32.2156,32.5117,111800.0
2009-11-12 09:35:00,44.98,45.27,44.92,44.95,67400.0,32.4828,32.6922,32.4395,32.4611,67400.0
2009-11-12 09:40:00,44.91,44.93,44.73,44.83,92800.0,32.4322,32.4467,32.3023,32.3745,92800.0
2009-11-12 09:45:00,44.79,44.98,44.74,44.91,36200.0,32.3456,32.4828,32.3095,32.4322,36200.0
2009-11-12 09:50:00,44.89,45.04,44.85,45.01,22000.0,32.4178,32.5261,32.3889,32.5045,22000.0
2009-11-12 09:55:00,45.01,45.27,45.01,45.16,58200.0,32.5045,32.6922,32.5045,32.6128,58200.0
2009-11-12 10:00:00,45.16,45.19,45.02,45.07,42600.0,32.6128,32.6345,32.5117,32.5478,42600.0
2009-11-12 10:05:00,45.09,45.1,44.91,44.97,42400.0,32.5622,32.5695,32.4322,32.4756,42400.0
2009-11-12 10:10:00,44.98,45.02,44.82,44.83,66000.0,32.4828,32.5117,32.3673,32.3745,66000.0
2009-11-12 10:15:00,44.84,44.91,44.78,44.82,50400.0,32.3817,32.4322,32.3384,32.3673,50400.0
2009-11-12 10:20:00,44.82,44.88,44.77,44.83,68200.0,32.3673,32.4106,32.3311,32.3745,68200.0
2009-11-12 10:25:00,44.85,44.9,44.8,44.88,56000.0,32.3889,32.425,32.3528,32.4106,56000.0
2009-11-12 10:30:00,44.87,44.88,44.76,44.86,51000.0,32.4034,32.4106,32.3239,32.3961,51000.0
2009-11-12 10:35:00,44.85,44.95,44.83,44.88,23400.0,32.3889,32.4611,32.3745,32.4106,23400.0
2009-11-12 10:40:00,44.9,45.0,44.85,44.99,19200.0,32.425,32.4972,32.3889,32.49,19200.0
2009-11-12 10:45:00,45.0,45.02,44.81,44.81,58800.0,32.4972,32.5117,32.36,32.36,58800.0
2009-11-12 10:50:00,44.8,44.85,44.63,44.63,74000.0,32.3528,32.3889,32.23,32.23,74000.0
2009-11-12 10:55:00,44.66,44.66,44.52,44.53,82400.0,32.2517,32.2517,32.1506,32.1578,82400.0
2009-11-12 11:00:00,44.54,44.6,44.25,44.54,193800.0,32.165,32.2084,31.9556,32.165,193800.0
2009-11-12 11:05:00,44.54,44.54,44.18,44.22,69200.0,32.165,32.165,31.9051,31.934,69200.0
2009-11-12 11:10:00,44.22,44.24,43.97,44.08,169800.0,31.934,31.9484,31.7534,31.8329,169800.0
2009-11-12 11:15:00,44.08,44.17,43.99,44.15,84400.0,31.8329,31.8978,31.7679,31.8834,84400.0
2009-11-12 11:20:00,44.12,44.15,43.95,44.03,62200.0,31.8617,31.8834,31.739,31.7967,62200.0
2009-11-12 11:25:00,44.0,44.07,43.92,43.99,31200.0,31.7751,31.8256,31.7173,31.7679,31200.0
2009-11-12 11:30:00,44.02,44.02,43.81,43.89,70600.0,31.7895,31.7895,31.6379,31.6956,70600.0
2009-11-12 11:35:00,43.88,43.91,43.7,43.77,69600.0,31.6884,31.7101,31.5584,31.609,69600.0
2009-11-12 11:40:00,43.77,44.09,43.74,44.09,91400.0,31.609,31.8401,31.5873,31.8401,91400.0
2009-11-12 11:45:00,44.08,44.12,43.94,43.94,44400.0,31.8329,31.8617,31.7318,31.7318,44400.0
2009-11-12 11:50:00,43.97,44.05,43.93,43.97,67400.0,31.7534,31.8112,31.7245,31.7534,67400.0
2009-11-12 11:55:00,43.98,44.02,43.93,44.0,76600.0,31.7606,31.7895,31.7245,31.7751,76600.0
2009-11-12 12:00:00,44.02,44.24,44.01,44.22,41400.0,31.7895,31.9484,31.7823,31.934,41400.0
2009-11-12 12:05:00,44.21,44.21,43.99,44.05,68800.0,31.9267,31.9267,31.7679,31.8112,68800.0
2009-11-12 12:10:00,44.05,44.09,43.98,44.05,44000.0,31.8112,31.8401,31.7606,31.8112,44000.0
2009-11-12 12:15:00,44.05,44.14,43.98,44.12,26200.0,31.8112,31.8762,31.7606,31.8617,26200.0
2009-11-12 12:20:00,44.14,44.16,44.05,44.07,59000.0,31.8762,31.8906,31.8112,31.8256,59000.0
2009-11-12 12:25:00,44.07,44.11,44.07,44.1,17000.0,31.8256,31.8545,31.8256,31.8473,17000.0
2009-11-12 12:30:00,44.1,44.13,43.99,44.01,78000.0,31.8473,31.869,31.7679,31.7823,78000.0
2009-11-12 12:35:00,44.01,44.05,43.99,44.02,45400.0,31.7823,31.8112,31.7679,31.7895,45400.0
2009-11-12 12:40:00,44.02,44.13,44.02,44.04,31200.0,31.7895,31.869,31.7895,31.804,31200.0
2009-11-12 12:45:00,44.04,44.09,44.01,44.09,34800.0,31.804,31.8401,31.7823,31.8401,34800.0
2009-11-12 12:50:00,44.09,44.21,44.08,44.17,47800.0,31.8401,31.9267,31.8329,31.8978,47800.0
2009-11-12 12:55:00,44.16,44.16,44.02,44.04,68200.0,31.8906,31.8906,31.7895,31.804,68200.0
2009-11-12 13:00:00,44.04,44.16,44.02,44.11,65200.0,31.804,31.8906,31.7895,31.8545,65200.0
2009-11-12 13:05:00,44.1,44.1,44.01,44.02,68600.0,31.8473,31.8473,31.7823,31.7895,68600.0
2009-11-12 13:10:00,44.03,44.09,44.02,44.09,45000.0,31.7967,31.8401,31.7895,31.8401,45000.0
2009-11-12 13:15:00,44.09,44.26,44.06,44.24,37200.0,31.8401,31.9628,31.8184,31.9484,37200.0
2009-11-12 13:20:00,44.25,44.27,44.13,44.18,55200.0,31.9556,31.9701,31.869,31.9051,55200.0
2009-11-12 13:25:00,44.16,44.22,44.13,44.2,34600.0,31.8906,31.934,31.869,31.9195,34600.0
2009-11-12 13:30:00,44.21,44.35,44.2,44.28,32400.0,31.9267,32.0278,31.9195,31.9773,32400.0
2009-11-12 13:35:00,44.29,44.35,44.24,44.34,52800.0,31.9845,32.0278,31.9484,32.0206,52800.0
2009-11-12 13:40:00,44.34,44.37,44.29,44.37,32200.0,32.0206,32.0423,31.9845,32.0423,32200.0
2009-11-12 13:45:00,44.37,44.47,44.33,44.33,61000.0,32.0423,32.1145,32.0134,32.0134,61000.0
2009-11-12 13:50:00,44.33,44.36,44.14,44.14,80200.0,32.0134,32.0351,31.8762,31.8762,80200.0
2009-11-12 13:55:00,44.15,44.22,44.09,44.21,99800.0,31.8834,31.934,31.8401,31.9267,99800.0
2009-11-12 14:00:00,44.21,44.34,44.18,44.28,62000.0,31.9267,32.0206,31.9051,31.9773,62000.0
2009-11-12 14:05:00,44.28,44.36,44.26,44.31,22600.0,31.9773,32.0351,31.9628,31.9989,22600.0
2009-11-12 14:10:00,44.31,44.34,44.26,44.32,49000.0,31.9989,32.0206,31.9628,32.0062,49000.0
2009-11-12 14:15:00,44.32,44.37,44.27,44.27,40600.0,32.0062,32.0423,31.9701,31.9701,40600.0
2009-11-12 14:20:00,44.26,44.27,44.12,44.13,48600.0,31.9628,31.9701,31.8617,31.869,48600.0
2009-11-12 14:25:00,44.12,44.19,44.12,44.15,53000.0,31.8617,31.9123,31.8617,31.8834,53000.0
2009-11-12 14:30:00,44.15,44.25,44.15,44.2,35400.0,31.8834,31.9556,31.8834,31.9195,35400.0
2009-11-12 14:35:00,44.2,44.26,44.19,44.2,31800.0,31.9195,31.9628,31.9123,31.9195,31800.0
2009-11-12 14:40:00,44.2,44.23,44.1,44.15,63800.0,31.9195,31.9412,31.8473,31.8834,63800.0
2009-11-12 14:45:00,44.15,44.18,44.1,44.12,63600.0,31.8834,31.9051,31.8473,31.8617,63600.0
2009-11-12 14:50:00,44.12,44.15,44.1,44.13,56800.0,31.8617,31.8834,31.8473,31.869,56800.0
2009-11-12 14:55:00,44.12,44.21,44.1,44.19,63400.0,31.8617,31.9267,31.8473,31.9123,63400.0
2009-11-12 15:00:00,44.2,44.3,44.12,44.13,93400.0,31.9195,31.9917,31.8617,31.869,93400.0
2009-11-12 15:05:00,44.13,44.14,44.04,44.13,81200.0,31.869,31.8762,31.804,31.869,81200.0
2009-11-12 15:10:00,44.13,44.16,44.06,44.1,82200.0,31.869,31.8906,31.8184,31.8473,82200.0
2009-11-12 15:15:00,44.1,44.48,44.1,44.44,196600.0,31.8473,32.1217,31.8473,32.0928,196600.0
2009-11-12 15:20:00,44.44,44.46,44.31,44.42,120800.0,32.0928,32.1073,31.9989,32.0784,120800.0
2009-11-12 15:25:00,44.43,44.53,44.42,44.49,159400.0,32.0856,32.1578,32.0784,32.1289,159400.0
2009-11-12 15:30:00,44.49,44.69,44.48,44.66,200200.0,32.1289,32.2734,32.1217,32.2517,200200.0
2009-11-12 15:35:00,44.65,44.66,44.35,44.38,128800.0,32.2445,32.2517,32.0278,32.0495,128800.0
2009-11-12 15:40:00,44.38,44.43,44.33,44.42,114400.0,32.0495,32.0856,32.0134,32.0784,114400.0
2009-11-12 15:45:00,44.43,44.47,44.38,44.39,168400.0,32.0856,32.1145,32.0495,32.0567,168400.0
2009-11-12 15:50:00,44.41,44.48,44.38,44.46,157200.0,32.0712,32.1217,32.0495,32.1073,157200.0
2009-11-12 15:55:00,44.46,44.52,44.44,44.46,257200.0,32.1073,32.1506,32.0928,32.1073,257200.0
2009-11-13 09:30:00,44.34,44.54,44.23,44.27,85200.0,32.0206,32.165,31.9412,31.9701,85200.0
2009-11-13 09:35:00,44.28,44.65,44.2,44.57,56000.0,31.9773,32.2445,31.9195,32.1867,56000.0
2009-11-13 09:40:00,44.59,44.68,44.38,44.52,69200.0,32.2012,32.2661,32.0495,32.1506,69200.0
2009-11-13 09:45:00,44.56,44.6,44.38,44.42,44000.0,32.1795,32.2084,32.0495,32.0784,44000.0
2009-11-13 09:50:00,44.39,44.59,44.39,44.39,57200.0,32.0567,32.2012,32.0567,32.0567,57200.0
2009-11-13 09:55:00,44.41,44.45,44.24,44.3,234200.0,32.0712,32.1001,31.9484,31.9917,234200.0
2009-11-13 10:00:00,44.3,44.62,44.24,44.46,118600.0,31.9917,32.2228,31.9484,32.1073,118600.0
2009-11-13 10:05:00,44.46,44.63,44.44,44.57,82000.0,32.1073,32.23,32.0928,32.1867,82000.0
2009-11-13 10:10:00,44.55,44.63,44.51,44.55,221400.0,32.1723,32.23,32.1434,32.1723,221400.0
2009-11-13 10:15:00,44.53,44.55,44.43,44.45,206200.0,32.1578,32.1723,32.0856,32.1001,206200.0
2009-11-13 10:20:00,44.45,44.55,44.41,44.51,124400.0,32.1001,32.1723,32.0712,32.1434,124400.0
2009-11-13 10:25:00,44.51,44.52,44.3,44.31,124600.0,32.1434,32.1506,31.9917,31.9989,124600.0
2009-11-13 10:30:00,44.3,44.31,44.1,44.15,292000.0,31.9917,31.9989,31.8473,31.8834,292000.0
2009-11-13 10:35:00,44.16,44.29,44.08,44.23,117800.0,31.8906,31.9845,31.8329,31.9412,117800.0
2009-11-13 10:40:00,44.24,44.6,44.23,44.56,143000.0,31.9484,32.2084,31.9412,32.1795,143000.0
2009-11-13 10:45:00,44.58,44.66,44.45,44.46,77000.0,32.1939,32.2517,32.1001,32.1073,77000.0
2009-11-13 10:50:00,44.44,44.61,44.42,44.61,29600.0,32.0928,32.2156,32.0784,32.2156,29600.0
2009-11-13 10:55:00,44.6,44.74,44.6,44.69,31800.0,32.2084,32.3095,32.2084,32.2734,31800.0
2009-11-13 11:00:00,44.69,44.76,44.65,44.7,41000.0,32.2734,32.3239,32.2445,32.2806,41000.0
2009-11-13 11:05:00,44.69,44.7,44.64,44.64,40000.0,32.2734,32.2806,32.2373,32.2373,40000.0
2009-11-13 11:10:00,44.67,44.67,44.58,44.6,48600.0,32.2589,32.2589,32.1939,32.2084,48600.0
2009-11-13 11:15:00,44.6,44.63,44.52,44.54,44400.0,32.2084,32.23,32.1506,32.165,44400.0
2009-11-13 11:20:00,44.54,44.58,44.41,44.49,52000.0,32.165,32.1939,32.0712,32.1289,52000.0
2009-11-13 11:25:00,44.49,44.62,44.49,44.49,40800.0,32.1289,32.2228,32.1289,32.1289,40800.0
2009-11-13 11:30:00,44.48,44.52,44.44,44.49,25600.0,32.1217,32.1506,32.0928,32.1289,25600.0
2009-11-13 11:35:00,44.49,44.66,44.47,44.59,66000.0,32.1289,32.2517,32.1145,32.2012,66000.0
2009-11-13 11:40:00,44.59,44.59,44.4,44.45,35800.0,32.2012,32.2012,32.0639,32.1001,35800.0
2009-11-13 11:45:00,44.46,44.52,44.37,44.52,45000.0,32.1073,32.1506,32.0423,32.1506,45000.0
2009-11-13 11:50:00,44.54,44.56,44.35,44.41,27800.0,32.165,32.1795,32.0278,32.0712,27800.0
2009-11-13 11:55:00,44.4,44.46,44.38,44.41,21400.0,32.0639,32.1073,32.0495,32.0712,21400.0
2009-11-13 12:00:00,44.43,44.56,44.42,44.51,26200.0,32.0856,32.1795,32.0784,32.1434,26200.0
2009-11-13 12:05:00,44.53,44.73,44.49,44.69,33400.0,32.1578,32.3023,32.1289,32.2734,33400.0
2009-11-13 12:10:00,44.69,44.8,44.66,44.77,24800.0,32.2734,32.3528,32.2517,32.3311,24800.0
2009-11-13 12:15:00,44.77,44.85,44.75,44.84,45600.0,32.3311,32.3889,32.3167,32.3817,45600.0
2009-11-13 12:20:00,44.85,44.87,44.8,44.85,216000.0,32.3889,32.4034,32.3528,32.3889,216000.0
2009-11-13 12:25:00,44.85,44.94,44.83,44.93,43000.0,32.3889,32.4539,32.3745,32.4467,43000.0
2009-11-13 12:30:00,44.94,44.95,44.8,44.81,55200.0,32.4539,32.4611,32.3528,32.36,55200.0
2009-11-13 12:35:00,44.83,44.91,44.74,44.74,27600.0,32.3745,32.4322,32.3095,32.3095,27600.0
2009-11-13 12:40:00,44.73,44.73,44.68,44.68,15800.0,32.3023,32.3023,32.2661,32.2661,15800.0
2009-11-13 12:45:00,44.69,44.76,44.64,44.66,18200.0,32.2734,32.3239,32.2373,32.2517,18200.0
2009-11-13 12:50:00,44.67,44.7,44.65,44.68,26000.0,32.2589,32.2806,32.2445,32.2661,26000.0
2009-11-13 12:55:00,44.69,44.71,44.65,44.68,11000.0,32.2734,32.2878,32.2445,32.2661,11000.0
2009-11-13 13:00:00,44.67,44.69,44.65,44.66,12200.0,32.2589,32.2734,32.2445,32.2517,12200.0
2009-11-13 13:05:00,44.65,44.73,44.63,44.73,13000.0,32.2445,32.3023,32.23,32.3023,13000.0
2009-11-13 13:10:00,44.72,44.74,44.64,44.64,20800.0,32.295,32.3095,32.2373,32.2373,20800.0
2009-11-13 13:15:00,44.65,44.67,44.6,44.62,15200.0,32.2445,32.2589,32.2084,32.2228,15200.0
2009-11-13 13:20:00,44.62,44.68,44.62,44.66,18400.0,32.2228,32.2661,32.2228,32.2517,18400.0
2009-11-13 13:25:00,44.67,44.69,44.65,44.68,10200.0,32.2589,32.2734,32.2445,32.2661,10200.0
2009-11-13 13:30:00,44.69,44.69,44.6,44.65,104000.0,32.2734,32.2734,32.2084,32.2445,104000.0
2009-11-13 13:35:00,44.65,44.69,44.65,44.67,23200.0,32.2445,32.2734,32.2445,32.2589,23200.0
2009-11-13 13:40:00,44.64,44.65,44.58,44.58,21800.0,32.2373,32.2445,32.1939,32.1939,21800.0
2009-11-13 13:45:00,44.58,44.6,44.44,44.45,92800.0,32.1939,32.2084,32.0928,32.1001,92800.0
2009-11-13 13:50:00,44.46,44.57,44.45,44.56,36000.0,32.1073,32.1867,32.1001,32.1795,36000.0
2009-11-13 13:55:00,44.57,44.6,44.46,44.48,27800.0,32.1867,32.2084,32.1073,32.1217,27800.0
2009-11-13 14:00:00,44.46,44.52,44.44,44.51,24000.0,32.1073,32.1506,32.0928,32.1434,24000.0
2009-11-13 14:05:00,44.51,44.52,44.46,44.5,23000.0,32.1434,32.1506,32.1073,32.1362,23000.0
2009-11-13 14:10:00,44.5,44.56,44.48,44.51,23000.0,32.1362,32.1795,32.1217,32.1434,23000.0
2009-11-13 14:15:00,44.52,44.59,44.49,44.51,36000.0,32.1506,32.2012,32.1289,32.1434,36000.0
2009-11-13 14:20:00,44.5,44.51,44.41,44.42,29200.0,32.1362,32.1434,32.0712,32.0784,29200.0
2009-11-13 14:25:00,44.44,44.49,44.41,44.44,34000.0,32.0928,32.1289,32.0712,32.0928,34000.0
2009-11-13 14:30:00,44.42,44.42,44.33,44.33,41000.0,32.0784,32.0784,32.0134,32.0134,41000.0
2009-11-13 14:35:00,44.33,44.42,44.29,44.37,24000.0,32.0134,32.0784,31.9845,32.0423,24000.0
2009-11-13 14:40:00,44.35,44.46,44.34,44.38,26600.0,32.0278,32.1073,32.0206,32.0495,26600.0
2009-11-13 14:45:00,44.37,44.37,44.29,44.31,40000.0,32.0423,32.0423,31.9845,31.9989,40000.0
2009-11-13 14:50:00,44.33,44.37,44.17,44.21,58400.0,32.0134,32.0423,31.8978,31.9267,58400.0
2009-11-13 14:55:00,44.2,44.21,44.09,44.12,47000.0,31.9195,31.9267,31.8401,31.8617,47000.0
2009-11-13 15:00:00,44.1,44.16,44.03,44.14,60800.0,31.8473,31.8906,31.7967,31.8762,60800.0
2009-11-13 15:05:00,44.15,44.35,44.15,44.35,53800.0,31.8834,32.0278,31.8834,32.0278,53800.0
2009-11-13 15:10:00,44.35,44.38,44.21,44.24,61600.0,32.0278,32.0495,31.9267,31.9484,61600.0
2009-11-13 15:15:00,44.24,44.29,44.19,44.27,36200.0,31.9484,31.9845,31.9123,31.9701,36200.0
2009-11-13 15:20:00,44.27,44.32,44.24,44.3,37200.0,31.9701,32.0062,31.9484,31.9917,37200.0
2009-11-13 15:25:00,44.3,44.34,44.25,44.28,74400.0,31.9917,32.0206,31.9556,31.9773,74400.0
2009-11-13 15:30:00,44.28,44.28,44.21,44.26,118800.0,31.9773,31.9773,31.9267,31.9628,118800.0
2009-11-13 15:35:00,44.26,44.32,44.19,44.19,140200.0,31.9628,32.0062,31.9123,31.9123,140200.0
2009-11-13 15:40:00,44.2,44.31,44.2,44.27,142200.0,31.9195,31.9989,31.9195,31.9701,142200.0
2009-11-13 15:45:00,44.27,44.38,44.27,44.38,190800.0,31.9701,32.0495,31.9701,32.0495,190800.0
2009-11-13 15:50:00,44.38,44.39,44.27,44.3,285800.0,32.0495,32.0567,31.9701,31.9917,285800.0
2009-11-13 15:55:00,44.3,44.34,44.24,44.26,451200.0,31.9917,32.0206,31.9484,31.9628,451200.0
2009-11-16 09:30:00,45.15,45.22,44.65,45.18,110200.0,32.6056,32.6561,32.2445,32.6272,110200.0
2009-11-16 09:35:00,45.15,45.35,45.13,45.24,177200.0,32.6056,32.75,32.5911,32.6706,177200.0
2009-11-16 09:40:00,45.25,45.35,45.16,45.33,191200.0,32.6778,32.75,32.6128,32.7356,191200.0
2009-11-16 09:45:00,45.33,45.34,45.24,45.29,72200.0,32.7356,32.7428,32.6706,32.7067,72200.0
2009-11-16 09:50:00,45.27,45.32,45.21,45.32,105000.0,32.6922,32.7283,32.6489,32.7283,105000.0
2009-11-16 09:55:00,45.31,45.34,45.24,45.27,1141200.0,32.7211,32.7428,32.6706,32.6922,1141200.0
2009-11-16 10:00:00,45.27,45.33,45.18,45.29,149400.0,32.6922,32.7356,32.6272,32.7067,149400.0
2009-11-16 10:05:00,45.29,45.37,45.27,45.32,186800.0,32.7067,32.7644,32.6922,32.7283,186800.0
2009-11-16 10:10:00,45.32,45.4,45.3,45.34,97600.0,32.7283,32.7861,32.7139,32.7428,97600.0
2009-11-16 10:15:00,45.35,45.36,45.28,45.35,60800.0,32.75,32.7572,32.6994,32.75,60800.0
2009-11-16 10:20:00,45.34,45.37,45.3,45.32,67400.0,32.7428,32.7644,32.7139,32.7283,67400.0
2009-11-16 10:25:00,45.34,45.38,45.24,45.24,84600.0,32.7428,32.7717,32.6706,32.6706,84600.0
2009-11-16 10:30:00,45.25,45.31,45.24,45.26,48400.0,32.6778,32.7211,32.6706,32.685,48400.0
2009-11-16 10:35:00,45.24,45.3,45.15,45.15,112400.0,32.6706,32.7139,32.6056,32.6056,112400.0
2009-11-16 10:40:00,45.15,45.36,45.14,45.33,80800.0,32.6056,32.7572,32.5983,32.7356,80800.0
2009-11-16 10:45:00,45.32,45.38,45.32,45.32,44200.0,32.7283,32.7717,32.7283,32.7283,44200.0
2009-11-16 10:50:00,45.32,45.34,45.27,45.27,86600.0,32.7283,32.7428,32.6922,32.6922,86600.0
2009-11-16 10:55:00,45.27,45.35,45.25,45.26,93800.0,32.6922,32.75,32.6778,32.685,93800.0
2009-11-16 11:00:00,45.25,45.27,45.19,45.27,87200.0,32.6778,32.6922,32.6345,32.6922,87200.0
2009-11-16 11:05:00,45.27,45.35,45.26,45.3,68000.0,32.6922,32.75,32.685,32.7139,68000.0
2009-11-16 11:10:00,45.3,45.3,45.12,45.12,36200.0,32.7139,32.7139,32.5839,32.5839,36200.0
2009-11-16 11:15:00,45.12,45.24,45.1,45.22,29000.0,32.5839,32.6706,32.5695,32.6561,29000.0
2009-11-16 11:20:00,45.2,45.2,45.1,45.13,29400.0,32.6417,32.6417,32.5695,32.5911,29400.0
2009-11-16 11:25:00,45.13,45.21,45.12,45.16,38000.0,32.5911,32.6489,32.5839,32.6128,38000.0
2009-11-16 11:30:00,45.16,45.31,45.16,45.23,48800.0,32.6128,32.7211,32.6128,32.6633,48800.0
2009-11-16 11:35:00,45.23,45.35,45.22,45.31,24400.0,32.6633,32.75,32.6561,32.7211,24400.0
2009-11-16 11:40:00,45.3,45.31,45.24,45.29,18200.0,32.7139,32.7211,32.6706,32.7067,18200.0
2009-11-16 11:45:00,45.3,45.32,45.25,45.28,18200.0,32.7139,32.7283,32.6778,32.6994,18200.0
2009-11-16 11:50:00,45.28,45.38,45.25,45.32,101000.0,32.6994,32.7717,32.6778,32.7283,101000.0
2009-11-16 11:55:00,45.33,45.35,45.27,45.32,29000.0,32.7356,32.75,32.6922,32.7283,29000.0
2009-11-16 12:00:00,45.3,45.35,45.28,45.3,22200.0,32.7139,32.75,32.6994,32.7139,22200.0
2009-11-16 12:05:00,45.29,45.29,45.25,45.27,24600.0,32.7067,32.7067,32.6778,32.6922,24600.0
2009-11-16 12:10:00,45.27,45.33,45.27,45.29,20200.0,32.6922,32.7356,32.6922,32.7067,20200.0
2009-11-16 12:15:00,45.28,45.29,45.06,45.1,99400.0,32.6994,32.7067,32.5406,32.5695,99400.0
2009-11-16 12:20:00,45.12,45.19,44.85,44.89,52200.0,32.5839,32.6345,32.3889,32.4178,52200.0
2009-11-16 12:25:00,44.88,45.09,44.88,45.02,86600.0,32.4106,32.5622,32.4106,32.5117,86600.0
2009-11-16 12:30:00,45.02,45.05,44.92,44.98,66800.0,32.5117,32.5333,32.4395,32.4828,66800.0
2009-11-16 12:35:00,44.98,45.15,44.98,45.05,50600.0,32.4828,32.6056,32.4828,32.5333,50600.0
2009-11-16 12:40:00,45.04,45.07,44.95,45.07,68000.0,32.5261,32.5478,32.4611,32.5478,68000.0
2009-11-16 12:45:00,45.05,45.11,44.96,45.1,93400.0,32.5333,32.5767,32.4684,32.5695,93400.0
2009-11-16 12:50:00,45.11,45.13,45.06,45.1,183000.0,32.5767,32.5911,32.5406,32.5695,183000.0
2009-11-16 12:55:00,45.09,45.12,45.04,45.09,70800.0,32.5622,32.5839,32.5261,32.5622,70800.0
2009-11-16 13:00:00,45.09,45.24,45.09,45.24,78200.0,32.5622,32.6706,32.5622,32.6706,78200.0
2009-11-16 13:05:00,45.24,45.32,45.24,45.27,39600.0,32.6706,32.7283,32.6706,32.6922,39600.0
2009-11-16 13:10:00,45.27,45.31,45.25,45.25,38200.0,32.6922,32.7211,32.6778,32.6778,38200.0
2009-11-16 13:15:00,45.25,45.28,45.24,45.25,105600.0,32.6778,32.6994,32.6706,32.6778,105600.0
2009-11-16 13:20:00,45.25,45.32,45.24,45.32,34800.0,32.6778,32.7283,32.6706,32.7283,34800.0
2009-11-16 13:25:00,45.33,45.34,45.32,45.32,63600.0,32.7356,32.7428,32.7283,32.7283,63600.0
2009-11-16 13:30:00,45.32,45.4,45.32,45.4,564600.0,32.7283,32.7861,32.7283,32.7861,564600.0
2009-11-16 13:35:00,45.4,45.41,45.33,45.34,49200.0,32.7861,32.7933,32.7356,32.7428,49200.0
2009-11-16 13:40:00,45.33,45.35,45.29,45.32,37200.0,32.7356,32.75,32.7067,32.7283,37200.0
2009-11-16 13:45:00,45.32,45.33,45.27,45.27,24600.0,32.7283,32.7356,32.6922,32.6922,24600.0
2009-11-16 13:50:00,45.27,45.35,45.24,45.35,28800.0,32.6922,32.75,32.6706,32.75,28800.0
2009-11-16 13:55:00,45.34,45.35,45.32,45.35,29400.0,32.7428,32.75,32.7283,32.75,29400.0
2009-11-16 14:00:00,45.35,45.45,45.35,45.42,87800.0,32.75,32.8222,32.75,32.8005,87800.0
2009-11-16 14:05:00,45.41,45.43,45.34,45.36,51200.0,32.7933,32.8078,32.7428,32.7572,51200.0
2009-11-16 14:10:00,45.38,45.4,45.31,45.35,56000.0,32.7717,32.7861,32.7211,32.75,56000.0
2009-11-16 14:15:00,45.35,45.38,45.27,45.29,91400.0,32.75,32.7717,32.6922,32.7067,91400.0
2009-11-16 14:20:00,45.3,45.31,45.23,45.28,102800.0,32.7139,32.7211,32.6633,32.6994,102800.0
2009-11-16 14:25:00,45.3,45.33,45.24,45.27,78800.0,32.7139,32.7356,32.6706,32.6922,78800.0
2009-11-16 14:30:00,45.28,45.31,45.2,45.2,60400.0,32.6994,32.7211,32.6417,32.6417,60400.0
2009-11-16 14:35:00,45.19,45.2,45.1,45.1,76400.0,32.6345,32.6417,32.5695,32.5695,76400.0
2009-11-16 14:40:00,45.1,45.13,45.06,45.09,97200.0,32.5695,32.5911,32.5406,32.5622,97200.0
2009-11-16 14:45:00,45.13,45.15,45.09,45.13,65200.0,32.5911,32.6056,32.5622,32.5911,65200.0
2009-11-16 14:50:00,45.13,45.16,45.13,45.15,53600.0,32.5911,32.6128,32.5911,32.6056,53600.0
2009-11-16 14:55:00,45.15,45.2,45.1,45.19,181600.0,32.6056,32.6417,32.5695,32.6345,181600.0
2009-11-16 15:00:00,45.19,45.24,45.16,45.21,128800.0,32.6345,32.6706,32.6128,32.6489,128800.0
2009-11-16 15:05:00,45.21,45.29,45.21,45.26,79800.0,32.6489,32.7067,32.6489,32.685,79800.0
2009-11-16 15:10:00,45.26,45.27,45.13,45.13,125400.0,32.685,32.6922,32.5911,32.5911,125400.0
2009-11-16 15:15:00,45.14,45.19,45.08,45.11,184400.0,32.5983,32.6345,32.555,32.5767,184400.0
2009-11-16 15:20:00,45.11,45.15,45.08,45.13,179000.0,32.5767,32.6056,32.555,32.5911,179000.0
2009-11-16 15:25:00,45.14,45.15,44.99,45.03,117200.0,32.5983,32.6056,32.49,32.5189,117200.0
2009-11-16 15:30:00,45.02,45.04,44.95,44.96,139400.0,32.5117,32.5261,32.4611,32.4684,139400.0
2009-11-16 15:35:00,44.96,45.17,44.95,45.17,160800.0,32.4684,32.62,32.4611,32.62,160800.0
2009-11-16 15:40:00,45.17,45.21,44.98,44.99,237000.0,32.62,32.6489,32.4828,32.49,237000.0
2009-11-16 15:45:00,44.99,45.13,44.95,45.13,320600.0,32.49,32.5911,32.4611,32.5911,320600.0
2009-11-16 15:50:00,45.14,45.33,45.13,45.3,392000.0,32.5983,32.7356,32.5911,32.7139,392000.0
2009-11-16 15:55:00,45.29,45.34,45.22,45.24,496400.0,32.7067,32.7428,32.6561,32.6706,496400.0
2009-11-17 09:30:00,45.07,45.08,44.63,44.66,148000.0,32.5478,32.555,32.23,32.2517,148000.0
2009-11-17 09:35:00,44.66,44.77,44.45,44.45,176800.0,32.2517,32.3311,32.1001,32.1001,176800.0
2009-11-17 09:40:00,44.45,44.67,44.38,44.57,66800.0,32.1001,32.2589,32.0495,32.1867,66800.0
2009-11-17 09:45:00,44.6,44.76,44.6,44.74,29200.0,32.2084,32.3239,32.2084,32.3095,29200.0
2009-11-17 09:50:00,44.76,44.84,44.7,44.75,45400.0,32.3239,32.3817,32.2806,32.3167,45400.0
2009-11-17 09:55:00,44.75,44.85,44.64,44.74,62800.0,32.3167,32.3889,32.2373,32.3095,62800.0
2009-11-17 10:00:00,44.74,44.88,44.72,44.78,76800.0,32.3095,32.4106,32.295,32.3384,76800.0
2009-11-17 10:05:00,44.77,44.81,44.67,44.74,55000.0,32.3311,32.36,32.2589,32.3095,55000.0
2009-11-17 10:10:00,44.74,44.78,44.7,44.72,42200.0,32.3095,32.3384,32.2806,32.295,42200.0
2009-11-17 10:15:00,44.72,44.84,44.7,44.77,30200.0,32.295,32.3817,32.2806,32.3311,30200.0
2009-11-17 10:20:00,44.77,44.88,44.75,44.83,31000.0,32.3311,32.4106,32.3167,32.3745,31000.0
2009-11-17 10:25:00,44.84,44.89,44.82,44.87,18400.0,32.3817,32.4178,32.3673,32.4034,18400.0
2009-11-17 10:30:00,44.88,44.88,44.69,44.74,85800.0,32.4106,32.4106,32.2734,32.3095,85800.0
2009-11-17 10:35:00,44.73,44.76,44.65,44.67,41400.0,32.3023,32.3239,32.2445,32.2589,41400.0
2009-11-17 10:40:00,44.66,44.67,44.45,44.47,50400.0,32.2517,32.2589,32.1001,32.1145,50400.0
2009-11-17 10:45:00,44.47,44.55,44.46,44.48,46800.0,32.1145,32.1723,32.1073,32.1217,46800.0
2009-11-17 10:50:00,44.48,44.57,44.4,44.52,49600.0,32.1217,32.1867,32.0639,32.1506,49600.0
2009-11-17 10:55:00,44.53,44.63,44.53,44.62,34400.0,32.1578,32.23,32.1578,32.2228,34400.0
2009-11-17 11:00:00,44.6,44.63,44.57,44.62,24200.0,32.2084,32.23,32.1867,32.2228,24200.0
2009-11-17 11:05:00,44.62,44.62,44.49,44.6,35200.0,32.2228,32.2228,32.1289,32.2084,35200.0
2009-11-17 11:10:00,44.61,44.65,44.51,44.55,45400.0,32.2156,32.2445,32.1434,32.1723,45400.0
2009-11-17 11:15:00,44.54,44.54,44.41,44.45,63800.0,32.165,32.165,32.0712,32.1001,63800.0
2009-11-17 11:20:00,44.43,44.51,44.38,44.44,40800.0,32.0856,32.1434,32.0495,32.0928,40800.0
2009-11-17 11:25:00,44.44,44.53,44.44,44.52,21600.0,32.0928,32.1578,32.0928,32.1506,21600.0
2009-11-17 11:30:00,44.54,44.54,44.47,44.48,19000.0,32.165,32.165,32.1145,32.1217,19000.0
2009-11-17 11:35:00,44.48,44.57,44.48,44.57,16400.0,32.1217,32.1867,32.1217,32.1867,16400.0
2009-11-17 11:40:00,44.56,44.57,44.53,44.54,11400.0,32.1795,32.1867,32.1578,32.165,11400.0
2009-11-17 11:45:00,44.52,44.54,44.45,44.48,25200.0,32.1506,32.165,32.1001,32.1217,25200.0
2009-11-17 11:50:00,44.47,44.62,44.44,44.62,33800.0,32.1145,32.2228,32.0928,32.2228,33800.0
2009-11-17 11:55:00,44.6,44.6,44.55,44.56,31800.0,32.2084,32.2084,32.1723,32.1795,31800.0
2009-11-17 12:00:00,44.56,44.58,44.51,44.57,35600.0,32.1795,32.1939,32.1434,32.1867,35600.0
2009-11-17 12:05:00,44.57,44.63,44.51,44.6,32000.0,32.1867,32.23,32.1434,32.2084,32000.0
2009-11-17 12:10:00,44.6,44.67,44.6,44.61,17400.0,32.2084,32.2589,32.2084,32.2156,17400.0
2009-11-17 12:15:00,44.62,44.68,44.6,44.63,10200.0,32.2228,32.2661,32.2084,32.23,10200.0
2009-11-17 12:20:00,44.64,44.77,44.62,44.75,18800.0,32.2373,32.3311,32.2228,32.3167,18800.0
2009-11-17 12:25:00,44.75,44.75,44.63,44.68,15000.0,32.3167,32.3167,32.23,32.2661,15000.0
2009-11-17 12:30:00,44.68,44.83,44.68,44.83,36400.0,32.2661,32.3745,32.2661,32.3745,36400.0
2009-11-17 12:35:00,44.82,44.82,44.76,44.8,20800.0,32.3673,32.3673,32.3239,32.3528,20800.0
2009-11-17 12:40:00,44.77,44.78,44.68,44.72,24000.0,32.3311,32.3384,32.2661,32.295,24000.0
2009-11-17 12:45:00,44.73,44.73,44.68,44.68,18400.0,32.3023,32.3023,32.2661,32.2661,18400.0
2009-11-17 12:50:00,44.68,44.7,44.6,44.6,27200.0,32.2661,32.2806,32.2084,32.2084,27200.0
2009-11-17 12:55:00,44.61,44.66,44.61,44.65,12000.0,32.2156,32.2517,32.2156,32.2445,12000.0
2009-11-17 13:00:00,44.65,44.67,44.49,44.49,43000.0,32.2445,32.2589,32.1289,32.1289,43000.0
2009-11-17 13:05:00,44.48,44.58,44.46,44.58,17200.0,32.1217,32.1939,32.1073,32.1939,17200.0
2009-11-17 13:10:00,44.58,44.64,44.58,44.6,22800.0,32.1939,32.2373,32.1939,32.2084,22800.0
2009-11-17 13:15:00,44.59,44.7,44.59,44.69,20200.0,32.2012,32.2806,32.2012,32.2734,20200.0
2009-11-17 13:20:00,44.67,44.75,44.67,44.74,31600.0,32.2589,32.3167,32.2589,32.3095,31600.0
2009-11-17 13:25:00,44.74,44.74,44.66,44.67,20600.0,32.3095,32.3095,32.2517,32.2589,20600.0
2009-11-17 13:30:00,44.67,44.74,44.66,44.72,9800.0,32.2589,32.3095,32.2517,32.295,9800.0
2009-11-17 13:35:00,44.73,44.77,44.72,44.77,18600.0,32.3023,32.3311,32.295,32.3311,18600.0
2009-11-17 13:40:00,44.77,44.9,44.77,44.9,32000.0,32.3311,32.425,32.3311,32.425,32000.0
2009-11-17 13:45:00,44.89,44.97,44.81,44.94,39000.0,32.4178,32.4756,32.36,32.4539,39000.0
2009-11-17 13:50:00,44.94,44.98,44.92,44.98,18200.0,32.4539,32.4828,32.4395,32.4828,18200.0
2009-11-17 13:55:00,44.97,44.97,44.85,44.88,18600.0,32.4756,32.4756,32.3889,32.4106,18600.0
2009-11-17 14:00:00,44.88,44.89,44.81,44.82,47200.0,32.4106,32.4178,32.36,32.3673,47200.0
2009-11-17 14:05:00,44.82,44.83,44.74,44.76,40800.0,32.3673,32.3745,32.3095,32.3239,40800.0
2009-11-17 14:10:00,44.76,44.83,44.75,44.8,32200.0,32.3239,32.3745,32.3167,32.3528,32200.0
2009-11-17 14:15:00,44.81,44.82,44.75,44.81,39600.0,32.36,32.3673,32.3167,32.36,39600.0
2009-11-17 14:20:00,44.84,44.84,44.7,44.7,20800.0,32.3817,32.3817,32.2806,32.2806,20800.0
2009-11-17 14:25:00,44.71,44.71,44.65,44.67,39400.0,32.2878,32.2878,32.2445,32.2589,39400.0
2009-11-17 14:30:00,44.67,44.69,44.65,44.67,21400.0,32.2589,32.2734,32.2445,32.2589,21400.0
2009-11-17 14:35:00,44.67,44.72,44.67,44.7,22000.0,32.2589,32.295,32.2589,32.2806,22000.0
2009-11-17 14:40:00,44.71,44.73,44.69,44.71,36200.0,32.2878,32.3023,32.2734,32.2878,36200.0
2009-11-17 14:45:00,44.7,44.7,44.63,44.63,30000.0,32.2806,32.2806,32.23,32.23,30000.0
2009-11-17 14:50:00,44.63,44.66,44.57,44.65,34800.0,32.23,32.2517,32.1867,32.2445,34800.0
2009-11-17 14:55:00,44.64,44.7,44.62,44.7,21600.0,32.2373,32.2806,32.2228,32.2806,21600.0
2009-11-17 15:00:00,44.69,44.77,44.69,44.77,41000.0,32.2734,32.3311,32.2734,32.3311,41000.0
2009-11-17 15:05:00,44.77,44.84,44.77,44.79,72400.0,32.3311,32.3817,32.3311,32.3456,72400.0
2009-11-17 15:10:00,44.79,44.87,44.79,44.85,37800.0,32.3456,32.4034,32.3456,32.3889,37800.0
2009-11-17 15:15:00,44.85,44.86,44.79,44.84,31600.0,32.3889,32.3961,32.3456,32.3817,31600.0
2009-11-17 15:20:00,44.85,44.91,44.83,44.9,33600.0,32.3889,32.4322,32.3745,32.425,33600.0
2009-11-17 15:25:00,44.91,44.95,44.87,44.88,37600.0,32.4322,32.4611,32.4034,32.4106,37600.0
2009-11-17 15:30:00,44.9,44.95,44.88,44.9,63800.0,32.425,32.4611,32.4106,32.425,63800.0
2009-11-17 15:35:00,44.9,44.91,44.85,44.88,72000.0,32.425,32.4322,32.3889,32.4106,72000.0
2009-11-17 15:40:00,44.88,44.91,44.85,44.89,87600.0,32.4106,32.4322,32.3889,32.4178,87600.0
2009-11-17 15:45:00,44.9,45.05,44.87,45.05,144200.0,32.425,32.5333,32.4034,32.5333,144200.0
2009-11-17 15:50:00,45.05,45.05,44.95,44.95,155600.0,32.5333,32.5333,32.4611,32.4611,155600.0
2009-11-17 15:55:00,44.95,44.99,44.93,44.97,202000.0,32.4611,32.49,32.4467,32.4756,202000.0
2009-11-18 09:30:00,45.14,45.15,44.96,45.0,54600.0,32.5983,32.6056,32.4684,32.4972,54600.0
2009-11-18 09:35:00,45.02,45.03,44.66,44.79,71200.0,32.5117,32.5189,32.2517,32.3456,71200.0
2009-11-18 09:40:00,44.76,44.9,44.69,44.83,63800.0,32.3239,32.425,32.2734,32.3745,63800.0
2009-11-18 09:45:00,44.8,44.81,44.37,44.39,150600.0,32.3528,32.36,32.0423,32.0567,150600.0
2009-11-18 09:50:00,44.41,44.49,44.3,44.49,71200.0,32.0712,32.1289,31.9917,32.1289,71200.0
2009-11-18 09:55:00,44.44,44.53,44.41,44.45,43200.0,32.0928,32.1578,32.0712,32.1001,43200.0
2009-11-18 10:00:00,44.45,44.53,44.41,44.42,47400.0,32.1001,32.1578,32.0712,32.0784,47400.0
2009-11-18 10:05:00,44.44,44.66,44.43,44.59,107200.0,32.0928,32.2517,32.0856,32.2012,107200.0
2009-11-18 10:10:00,44.59,44.59,44.3,44.3,41800.0,32.2012,32.2012,31.9917,31.9917,41800.0
2009-11-18 10:15:00,44.31,44.41,44.25,44.4,31800.0,31.9989,32.0712,31.9556,32.0639,31800.0
2009-11-18 10:20:00,44.4,44.57,44.4,44.57,108000.0,32.0639,32.1867,32.0639,32.1867,108000.0
2009-11-18 10:25:00,44.58,44.62,44.5,44.6,49200.0,32.1939,32.2228,32.1362,32.2084,49200.0
2009-11-18 10:30:00,44.63,44.8,44.55,44.66,121200.0,32.23,32.3528,32.1723,32.2517,121200.0
2009-11-18 10:35:00,44.7,44.77,44.65,44.77,44600.0,32.2806,32.3311,32.2445,32.3311,44600.0
2009-11-18 10:40:00,44.79,44.92,44.76,44.81,37000.0,32.3456,32.4395,32.3239,32.36,37000.0
2009-11-18 10:45:00,44.83,44.85,44.7,44.72,47000.0,32.3745,32.3889,32.2806,32.295,47000.0
2009-11-18 10:50:00,44.72,44.8,44.71,44.8,11800.0,32.295,32.3528,32.2878,32.3528,11800.0
2009-11-18 10:55:00,44.77,44.79,44.64,44.66,20200.0,32.3311,32.3456,32.2373,32.2517,20200.0
2009-11-18 11:00:00,44.66,44.81,44.66,44.78,21600.0,32.2517,32.36,32.2517,32.3384,21600.0
2009-11-18 11:05:00,44.75,44.77,44.6,44.63,33600.0,32.3167,32.3311,32.2084,32.23,33600.0
2009-11-18 11:10:00,44.62,44.62,44.45,44.54,115600.0,32.2228,32.2228,32.1001,32.165,115600.0
2009-11-18 11:15:00,44.55,44.59,44.48,44.57,31600.0,32.1723,32.2012,32.1217,32.1867,31600.0
2009-11-18 11:20:00,44.58,44.7,44.57,44.64,21200.0,32.1939,32.2806,32.1867,32.2373,21200.0
2009-11-18 11:25:00,44.63,44.63,44.49,44.51,49200.0,32.23,32.23,32.1289,32.1434,49200.0
2009-11-18 11:30:00,44.49,44.52,44.38,44.39,72200.0,32.1289,32.1506,32.0495,32.0567,72200.0
2009-11-18 11:35:00,44.39,44.44,44.39,44.4,32400.0,32.0567,32.0928,32.0567,32.0639,32400.0
2009-11-18 11:40:00,44.4,44.49,44.38,44.49,14200.0,32.0639,32.1289,32.0495,32.1289,14200.0
2009-11-18 11:45:00,44.49,44.54,44.45,44.46,22400.0,32.1289,32.165,32.1001,32.1073,22400.0
2009-11-18 11:50:00,44.48,44.53,44.45,44.49,25000.0,32.1217,32.1578,32.1001,32.1289,25000.0
2009-11-18 11:55:00,44.49,44.52,44.47,44.5,11200.0,32.1289,32.1506,32.1145,32.1362,11200.0
2009-11-18 12:00:00,44.52,44.53,44.48,44.49,16600.0,32.1506,32.1578,32.1217,32.1289,16600.0
2009-11-18 12:05:00,44.49,44.52,44.46,44.46,19800.0,32.1289,32.1506,32.1073,32.1073,19800.0
2009-11-18 12:10:00,44.46,44.53,44.46,44.48,51200.0,32.1073,32.1578,32.1073,32.1217,51200.0
2009-11-18 12:15:00,44.47,44.47,44.24,44.24,37200.0,32.1145,32.1145,31.9484,31.9484,37200.0
2009-11-18 12:20:00,44.25,44.3,44.23,44.25,55000.0,31.9556,31.9917,31.9412,31.9556,55000.0
2009-11-18 12:25:00,44.25,44.26,44.15,44.24,34400.0,31.9556,31.9628,31.8834,31.9484,34400.0
2009-11-18 12:30:00,44.24,44.29,44.23,44.23,19400.0,31.9484,31.9845,31.9412,31.9412,19400.0
2009-11-18 12:35:00,44.24,44.27,44.15,44.2,17400.0,31.9484,31.9701,31.8834,31.9195,17400.0
2009-11-18 12:40:00,44.2,44.22,44.13,44.21,35400.0,31.9195,31.934,31.869,31.9267,35400.0
2009-11-18 12:45:00,44.21,44.23,44.13,44.13,35800.0,31.9267,31.9412,31.869,31.869,35800.0
2009-11-18 12:50:00,44.16,44.16,44.08,44.11,27400.0,31.8906,31.8906,31.8329,31.8545,27400.0
2009-11-18 12:55:00,44.12,44.12,43.95,43.97,75400.0,31.8617,31.8617,31.739,31.7534,75400.0
2009-11-18 13:00:00,43.98,43.98,43.88,43.88,47400.0,31.7606,31.7606,31.6884,31.6884,47400.0
2009-11-18 13:05:00,43.88,43.96,43.85,43.95,61200.0,31.6884,31.7462,31.6668,31.739,61200.0
2009-11-18 13:10:00,43.96,44.02,43.95,43.99,26800.0,31.7462,31.7895,31.739,31.7679,26800.0
2009-11-18 13:15:00,43.97,43.99,43.88,43.9,39000.0,31.7534,31.7679,31.6884,31.7029,39000.0
2009-11-18 13:20:00,43.9,43.92,43.85,43.9,40200.0,31.7029,31.7173,31.6668,31.7029,40200.0
2009-11-18 13:25:00,43.87,43.94,43.87,43.94,20200.0,31.6812,31.7318,31.6812,31.7318,20200.0
2009-11-18 13:30:00,43.94,44.03,43.93,43.97,38200.0,31.7318,31.7967,31.7245,31.7534,38200.0
2009-11-18 13:35:00,43.98,44.06,43.97,44.06,19400.0,31.7606,31.8184,31.7534,31.8184,19400.0
2009-11-18 13:40:00,44.06,44.18,44.06,44.18,34200.0,31.8184,31.9051,31.8184,31.9051,34200.0
2009-11-18 13:45:00,44.16,44.18,44.1,44.16,37400.0,31.8906,31.9051,31.8473,31.8906,37400.0
2009-11-18 13:50:00,44.16,44.19,44.12,44.12,49400.0,31.8906,31.9123,31.8617,31.8617,49400.0
2009-11-18 13:55:00,44.12,44.13,44.07,44.09,12000.0,31.8617,31.869,31.8256,31.8401,12000.0
2009-11-18 14:00:00,44.09,44.15,44.08,44.13,32400.0,31.8401,31.8834,31.8329,31.869,32400.0
2009-11-18 14:05:00,44.13,44.26,44.13,44.25,43000.0,31.869,31.9628,31.869,31.9556,43000.0
2009-11-18 14:10:00,44.24,44.26,44.21,44.24,28800.0,31.9484,31.9628,31.9267,31.9484,28800.0
2009-11-18 14:15:00,44.24,44.38,44.22,44.24,124000.0,31.9484,32.0495,31.934,31.9484,124000.0
2009-11-18 14:20:00,44.24,44.27,44.18,44.23,28800.0,31.9484,31.9701,31.9051,31.9412,28800.0
2009-11-18 14:25:00,44.22,44.27,44.18,44.18,13400.0,31.934,31.9701,31.9051,31.9051,13400.0
2009-11-18 14:30:00,44.18,44.18,44.1,44.13,15400.0,31.9051,31.9051,31.8473,31.869,15400.0
2009-11-18 14:35:00,44.12,44.17,44.11,44.17,20200.0,31.8617,31.8978,31.8545,31.8978,20200.0
2009-11-18 14:40:00,44.16,44.22,44.13,44.14,16200.0,31.8906,31.934,31.869,31.8762,16200.0
2009-11-18 14:45:00,44.15,44.21,44.11,44.13,27600.0,31.8834,31.9267,31.8545,31.869,27600.0
2009-11-18 14:50:00,44.13,44.16,44.1,44.1,66400.0,31.869,31.8906,31.8473,31.8473,66400.0
2009-11-18 14:55:00,44.1,44.13,44.06,44.09,58200.0,31.8473,31.869,31.8184,31.8401,58200.0
2009-11-18 15:00:00,44.09,44.14,44.06,44.11,54600.0,31.8401,31.8762,31.8184,31.8545,54600.0
2009-11-18 15:05:00,44.11,44.23,44.1,44.22,52800.0,31.8545,31.9412,31.8473,31.934,52800.0
2009-11-18 15:10:00,44.23,44.26,44.18,44.26,65400.0,31.9412,31.9628,31.9051,31.9628,65400.0
2009-11-18 15:15:00,44.26,44.31,44.23,44.23,52000.0,31.9628,31.9989,31.9412,31.9412,52000.0
2009-11-18 15:20:00,44.23,44.25,44.19,44.23,41200.0,31.9412,31.9556,31.9123,31.9412,41200.0
2009-11-18 15:25:00,44.26,44.27,44.2,44.21,58000.0,31.9628,31.9701,31.9195,31.9267,58000.0
2009-11-18 15:30:00,44.2,44.21,44.13,44.15,54800.0,31.9195,31.9267,31.869,31.8834,54800.0
2009-11-18 15:35:00,44.15,44.2,44.13,44.13,57400.0,31.8834,31.9195,31.869,31.869,57400.0
2009-11-18 15:40:00,44.14,44.27,44.14,44.27,86600.0,31.8762,31.9701,31.8762,31.9701,86600.0
2009-11-18 15:45:00,44.27,44.31,44.18,44.27,187600.0,31.9701,31.9989,31.9051,31.9701,187600.0
2009-11-18 15:50:00,44.28,44.41,44.28,44.39,261800.0,31.9773,32.0712,31.9773,32.0567,261800.0
2009-11-18 15:55:00,44.4,44.47,44.35,44.35,361800.0,32.0639,32.1145,32.0278,32.0278,361800.0
2009-11-19 09:30:00,43.99,43.99,43.73,43.82,90200.0,31.7679,31.7679,31.5801,31.6451,90200.0
2009-11-19 09:35:00,43.82,43.88,43.29,43.33,84000.0,31.6451,31.6884,31.2623,31.2912,84000.0
2009-11-19 09:40:00,43.34,43.34,43.03,43.21,81600.0,31.2985,31.2985,31.0746,31.2046,81600.0
2009-11-19 09:45:00,43.16,43.32,43.05,43.13,103600.0,31.1685,31.284,31.089,31.1468,103600.0
2009-11-19 09:50:00,43.1,43.15,42.88,43.02,92400.0,31.1251,31.1612,30.9663,31.0674,92400.0
2009-11-19 09:55:00,43.01,43.09,42.97,43.07,42400.0,31.0601,31.1179,31.0313,31.1035,42400.0
2009-11-19 10:00:00,43.08,43.14,42.96,43.13,76600.0,31.1107,31.154,31.024,31.1468,76600.0
2009-11-19 10:05:00,43.13,43.3,43.1,43.26,41400.0,31.1468,31.2696,31.1251,31.2407,41400.0
2009-11-19 10:10:00,43.26,43.37,43.24,43.33,62000.0,31.2407,31.3201,31.2262,31.2912,62000.0
2009-11-19 10:15:00,43.33,43.33,43.1,43.1,67800.0,31.2912,31.2912,31.1251,31.1251,67800.0
2009-11-19 10:20:00,43.13,43.35,43.12,43.3,44200.0,31.1468,31.3057,31.1396,31.2696,44200.0
2009-11-19 10:25:00,43.32,43.45,43.28,43.45,77200.0,31.284,31.3779,31.2551,31.3779,77200.0
2009-11-19 10:30:00,43.46,43.46,43.24,43.26,160400.0,31.3851,31.3851,31.2262,31.2407,160400.0
2009-11-19 10:35:00,43.25,43.36,43.24,43.35,49000.0,31.2335,31.3129,31.2262,31.3057,49000.0
2009-11-19 10:40:00,43.35,43.4,43.27,43.33,32000.0,31.3057,31.3418,31.2479,31.2912,32000.0
2009-11-19 10:45:00,43.35,43.36,43.24,43.24,101600.0,31.3057,31.3129,31.2262,31.2262,101600.0
2009-11-19 10:50:00,43.24,43.26,43.1,43.12,116000.0,31.2262,31.2407,31.1251,31.1396,116000.0
2009-11-19 10:55:00,43.12,43.17,43.08,43.11,34400.0,31.1396,31.1757,31.1107,31.1324,34400.0
2009-11-19 11:00:00,43.12,43.23,43.11,43.2,31400.0,31.1396,31.219,31.1324,31.1974,31400.0
2009-11-19 11:05:00,43.2,43.23,43.13,43.13,28400.0,31.1974,31.219,31.1468,31.1468,28400.0
2009-11-19 11:10:00,43.14,43.17,43.13,43.17,17400.0,31.154,31.1757,31.1468,31.1757,17400.0
2009-11-19 11:15:00,43.17,43.23,43.16,43.18,21800.0,31.1757,31.219,31.1685,31.1829,21800.0
2009-11-19 11:20:00,43.18,43.22,43.15,43.19,17600.0,31.1829,31.2118,31.1612,31.1901,17600.0
2009-11-19 11:25:00,43.19,43.32,43.19,43.29,34400.0,31.1901,31.284,31.1901,31.2623,34400.0
2009-11-19 11:30:00,43.29,43.29,43.2,43.21,39200.0,31.2623,31.2623,31.1974,31.2046,39200.0
2009-11-19 11:35:00,43.2,43.2,43.05,43.05,38800.0,31.1974,31.1974,31.089,31.089,38800.0
2009-11-19 11:40:00,43.06,43.06,42.99,43.04,36400.0,31.0962,31.0962,31.0457,31.0818,36400.0
2009-11-19 11:45:00,43.04,43.05,42.95,42.95,36400.0,31.0818,31.089,31.0168,31.0168,36400.0
2009-11-19 11:50:00,42.96,43.05,42.95,43.05,47400.0,31.024,31.089,31.0168,31.089,47400.0
2009-11-19 11:55:00,43.07,43.19,43.07,43.18,21800.0,31.1035,31.1901,31.1035,31.1829,21800.0
2009-11-19 12:00:00,43.2,43.26,43.16,43.17,42200.0,31.1974,31.2407,31.1685,31.1757,42200.0
2009-11-19 12:05:00,43.16,43.17,43.13,43.16,18800.0,31.1685,31.1757,31.1468,31.1685,18800.0
2009-11-19 12:10:00,43.16,43.17,43.09,43.09,23600.0,31.1685,31.1757,31.1179,31.1179,23600.0
2009-11-19 12:15:00,43.1,43.13,43.08,43.11,23200.0,31.1251,31.1468,31.1107,31.1324,23200.0
2009-11-19 12:20:00,43.1,43.19,43.1,43.13,22800.0,31.1251,31.1901,31.1251,31.1468,22800.0
2009-11-19 12:25:00,43.12,43.19,43.12,43.13,29200.0,31.1396,31.1901,31.1396,31.1468,29200.0
2009-11-19 12:30:00,43.15,43.21,43.12,43.15,41000.0,31.1612,31.2046,31.1396,31.1612,41000.0
2009-11-19 12:35:00,43.16,43.19,43.13,43.15,71600.0,31.1685,31.1901,31.1468,31.1612,71600.0
2009-11-19 12:40:00,43.14,43.16,43.08,43.1,41000.0,31.154,31.1685,31.1107,31.1251,41000.0
2009-11-19 12:45:00,43.1,43.13,43.06,43.06,80000.0,31.1251,31.1468,31.0962,31.0962,80000.0
2009-11-19 12:50:00,43.06,43.06,42.98,43.05,47800.0,31.0962,31.0962,31.0385,31.089,47800.0
2009-11-19 12:55:00,43.05,43.1,43.05,43.09,21800.0,31.089,31.1251,31.089,31.1179,21800.0
2009-11-19 13:00:00,43.09,43.12,43.07,43.11,25800.0,31.1179,31.1396,31.1035,31.1324,25800.0
2009-11-19 13:05:00,43.1,43.13,43.05,43.06,24800.0,31.1251,31.1468,31.089,31.0962,24800.0
2009-11-19 13:10:00,43.06,43.06,42.93,42.93,26800.0,31.0962,31.0962,31.0024,31.0024,26800.0
2009-11-19 13:15:00,42.94,42.98,42.88,42.88,36600.0,31.0096,31.0385,30.9663,30.9663,36600.0
2009-11-19 13:20:00,42.89,42.99,42.89,42.99,29200.0,30.9735,31.0457,30.9735,31.0457,29200.0
2009-11-19 13:25:00,42.99,42.99,42.91,42.92,27000.0,31.0457,31.0457,30.9879,30.9951,27000.0
2009-11-19 13:30:00,42.93,42.96,42.89,42.93,16600.0,31.0024,31.024,30.9735,31.0024,16600.0
2009-11-19 13:35:00,42.93,43.07,42.93,43.01,38200.0,31.0024,31.1035,31.0024,31.0601,38200.0
2009-11-19 13:40:00,43.02,43.04,42.99,43.02,57600.0,31.0674,31.0818,31.0457,31.0674,57600.0
2009-11-19 13:45:00,43.02,43.04,42.97,42.99,45400.0,31.0674,31.0818,31.0313,31.0457,45400.0
2009-11-19 13:50:00,42.99,43.1,42.98,43.07,28600.0,31.0457,31.1251,31.0385,31.1035,28600.0
2009-11-19 13:55:00,43.08,43.08,43.05,43.06,39200.0,31.1107,31.1107,31.089,31.0962,39200.0
2009-11-19 14:00:00,43.05,43.08,43.01,43.01,42000.0,31.089,31.1107,31.0601,31.0601,42000.0
2009-11-19 14:05:00,43.02,43.02,42.93,42.95,67800.0,31.0674,31.0674,31.0024,31.0168,67800.0
2009-11-19 14:10:00,42.95,42.96,42.9,42.91,42000.0,31.0168,31.024,30.9807,30.9879,42000.0
2009-11-19 14:15:00,42.9,42.95,42.87,42.92,21400.0,30.9807,31.0168,30.959,30.9951,21400.0
2009-11-19 14:20:00,42.91,43.07,42.9,43.07,28800.0,30.9879,31.1035,30.9807,31.1035,28800.0
2009-11-19 14:25:00,43.08,43.08,43.02,43.03,34200.0,31.1107,31.1107,31.0674,31.0746,34200.0
2009-11-19 14:30:00,43.03,43.04,42.98,42.99,37000.0,31.0746,31.0818,31.0385,31.0457,37000.0
2009-11-19 14:35:00,42.99,43.04,42.98,43.04,31600.0,31.0457,31.0818,31.0385,31.0818,31600.0
2009-11-19 14:40:00,43.03,43.22,43.01,43.15,84400.0,31.0746,31.2118,31.0601,31.1612,84400.0
2009-11-19 14:45:00,43.15,43.23,43.13,43.22,32800.0,31.1612,31.219,31.1468,31.2118,32800.0
2009-11-19 14:50:00,43.22,43.3,43.21,43.29,35200.0,31.2118,31.2696,31.2046,31.2623,35200.0
2009-11-19 14:55:00,43.29,43.31,43.2,43.2,18000.0,31.2623,31.2768,31.1974,31.1974,18000.0
2009-11-19 15:00:00,43.21,43.26,43.13,43.15,33800.0,31.2046,31.2407,31.1468,31.1612,33800.0
2009-11-19 15:05:00,43.13,43.14,43.04,43.1,30600.0,31.1468,31.154,31.0818,31.1251,30600.0
2009-11-19 15:10:00,43.09,43.12,43.08,43.1,36800.0,31.1179,31.1396,31.1107,31.1251,36800.0
2009-11-19 15:15:00,43.1,43.16,43.07,43.13,35200.0,31.1251,31.1685,31.1035,31.1468,35200.0
2009-11-19 15:20:00,43.13,43.18,43.1,43.16,24800.0,31.1468,31.1829,31.1251,31.1685,24800.0
2009-11-19 15:25:00,43.16,43.16,43.11,43.13,32400.0,31.1685,31.1685,31.1324,31.1468,32400.0
2009-11-19 15:30:00,43.14,43.17,43.1,43.14,60800.0,31.154,31.1757,31.1251,31.154,60800.0
2009-11-19 15:35:00,43.14,43.14,43.02,43.06,95000.0,31.154,31.154,31.0674,31.0962,95000.0
2009-11-19 15:40:00,43.06,43.34,43.06,43.32,140800.0,31.0962,31.2985,31.0962,31.284,140800.0
2009-11-19 15:45:00,43.31,43.47,43.27,43.47,236800.0,31.2768,31.3923,31.2479,31.3923,236800.0
2009-11-19 15:50:00,43.46,43.49,43.41,43.49,340200.0,31.3851,31.4068,31.349,31.4068,340200.0
2009-11-19 15:55:00,43.49,43.6,43.44,43.48,592400.0,31.4068,31.4862,31.3707,31.3996,592400.0
2009-11-20 09:30:00,43.13,43.13,42.6,42.75,621800.0,31.1468,31.1468,30.7641,30.8724,621800.0
2009-11-20 09:35:00,42.74,42.92,42.63,42.9,189600.0,30.8652,30.9951,30.7857,30.9807,189600.0
2009-11-20 09:40:00,42.88,43.0,42.83,42.95,95400.0,30.9663,31.0529,30.9302,31.0168,95400.0
2009-11-20 09:45:00,42.96,43.18,42.9,43.15,150000.0,31.024,31.1829,30.9807,31.1612,150000.0
2009-11-20 09:50:00,43.15,43.2,42.95,42.95,119600.0,31.1612,31.1974,31.0168,31.0168,119600.0
2009-11-20 09:55:00,42.95,42.99,42.83,42.96,142400.0,31.0168,31.0457,30.9302,31.024,142400.0
2009-11-20 10:00:00,42.97,42.97,42.85,42.88,50600.0,31.0313,31.0313,30.9446,30.9663,50600.0
2009-11-20 10:05:00,42.88,42.88,42.71,42.83,51000.0,30.9663,30.9663,30.8435,30.9302,51000.0
2009-11-20 10:10:00,42.83,43.02,42.81,42.99,47400.0,30.9302,31.0674,30.9157,31.0457,47400.0
2009-11-20 10:15:00,42.99,43.02,42.94,43.0,69600.0,31.0457,31.0674,31.0096,31.0529,69600.0
2009-11-20 10:20:00,43.01,43.08,42.9,42.95,54600.0,31.0601,31.1107,30.9807,31.0168,54600.0
2009-11-20 10:25:00,42.94,42.99,42.88,42.98,38400.0,31.0096,31.0457,30.9663,31.0385,38400.0
2009-11-20 10:30:00,42.98,43.04,42.96,43.01,48200.0,31.0385,31.0818,31.024,31.0601,48200.0
2009-11-20 10:35:00,43.01,43.04,42.92,43.02,44400.0,31.0601,31.0818,30.9951,31.0674,44400.0
2009-11-20 10:40:00,43.02,43.02,42.93,42.95,52600.0,31.0674,31.0674,31.0024,31.0168,52600.0
2009-11-20 10:45:00,42.96,43.05,42.95,43.0,70800.0,31.024,31.089,31.0168,31.0529,70800.0
2009-11-20 10:50:00,43.0,43.08,42.96,43.01,101800.0,31.0529,31.1107,31.024,31.0601,101800.0
2009-11-20 10:55:00,43.01,43.04,42.99,43.0,58400.0,31.0601,31.0818,31.0457,31.0529,58400.0
2009-11-20 11:00:00,43.01,43.1,42.99,43.05,136800.0,31.0601,31.1251,31.0457,31.089,136800.0
2009-11-20 11:05:00,43.05,43.13,43.04,43.09,57800.0,31.089,31.1468,31.0818,31.1179,57800.0
2009-11-20 11:10:00,43.07,43.14,43.05,43.09,134200.0,31.1035,31.154,31.089,31.1179,134200.0
2009-11-20 11:15:00,43.1,43.16,43.05,43.15,106400.0,31.1251,31.1685,31.089,31.1612,106400.0
2009-11-20 11:20:00,43.14,43.15,43.04,43.05,51400.0,31.154,31.1612,31.0818,31.089,51400.0
2009-11-20 11:25:00,43.05,43.05,42.88,42.91,90600.0,31.089,31.089,30.9663,30.9879,90600.0
2009-11-20 11:30:00,42.93,42.95,42.84,42.92,54000.0,31.0024,31.0168,30.9374,30.9951,54000.0
2009-11-20 11:35:00,42.9,42.91,42.83,42.88,45600.0,30.9807,30.9879,30.9302,30.9663,45600.0
2009-11-20 11:40:00,42.9,42.96,42.85,42.95,28400.0,30.9807,31.024,30.9446,31.0168,28400.0
2009-11-20 11:45:00,42.94,43.02,42.93,42.98,30200.0,31.0096,31.0674,31.0024,31.0385,30200.0
2009-11-20 11:50:00,43.0,43.07,42.97,43.06,22400.0,31.0529,31.1035,31.0313,31.0962,22400.0
2009-11-20 11:55:00,43.05,43.21,43.05,43.2,35200.0,31.089,31.2046,31.089,31.1974,35200.0
2009-11-20 12:00:00,43.2,43.21,43.13,43.16,31400.0,31.1974,31.2046,31.1468,31.1685,31400.0
2009-11-20 12:05:00,43.14,43.17,43.09,43.12,26600.0,31.154,31.1757,31.1179,31.1396,26600.0
2009-11-20 12:10:00,43.12,43.15,43.09,43.14,28600.0,31.1396,31.1612,31.1179,31.154,28600.0
2009-11-20 12:15:00,43.14,43.14,43.08,43.09,18600.0,31.154,31.154,31.1107,31.1179,18600.0
2009-11-20 12:20:00,43.08,43.09,43.02,43.05,25600.0,31.1107,31.1179,31.0674,31.089,25600.0
2009-11-20 12:25:00,43.04,43.07,42.99,43.05,32600.0,31.0818,31.1035,31.0457,31.089,32600.0
2009-11-20 12:30:00,43.05,43.05,42.96,42.98,48000.0,31.089,31.089,31.024,31.0385,48000.0
2009-11-20 12:35:00,42.97,42.99,42.89,42.89,67800.0,31.0313,31.0457,30.9735,30.9735,67800.0
2009-11-20 12:40:00,42.89,42.94,42.89,42.91,61000.0,30.9735,31.0096,30.9735,30.9879,61000.0
2009-11-20 12:45:00,42.91,42.92,42.82,42.83,75400.0,30.9879,30.9951,30.9229,30.9302,75400.0
2009-11-20 12:50:00,42.82,42.85,42.76,42.8,38000.0,30.9229,30.9446,30.8796,30.9085,38000.0
2009-11-20 12:55:00,42.81,42.81,42.77,42.79,18200.0,30.9157,30.9157,30.8868,30.9013,18200.0
2009-11-20 13:00:00,42.79,42.81,42.75,42.79,77600.0,30.9013,30.9157,30.8724,30.9013,77600.0
2009-11-20 13:05:00,42.8,42.8,42.75,42.76,36800.0,30.9085,30.9085,30.8724,30.8796,36800.0
2009-11-20 13:10:00,42.76,42.82,42.76,42.8,25800.0,30.8796,30.9229,30.8796,30.9085,25800.0
2009-11-20 13:15:00,42.79,42.79,42.74,42.74,25400.0,30.9013,30.9013,30.8652,30.8652,25400.0
2009-11-20 13:20:00,42.74,42.77,42.72,42.74,15200.0,30.8652,30.8868,30.8507,30.8652,15200.0
2009-11-20 13:25:00,42.74,42.84,42.74,42.84,28200.0,30.8652,30.9374,30.8652,30.9374,28200.0
2009-11-20 13:30:00,42.84,42.84,42.79,42.79,15800.0,30.9374,30.9374,30.9013,30.9013,15800.0
2009-11-20 13:35:00,42.8,42.85,42.78,42.81,74400.0,30.9085,30.9446,30.894,30.9157,74400.0
2009-11-20 13:40:00,42.81,42.81,42.74,42.77,34400.0,30.9157,30.9157,30.8652,30.8868,34400.0
2009-11-20 13:45:00,42.76,42.9,42.74,42.84,39000.0,30.8796,30.9807,30.8652,30.9374,39000.0
2009-11-20 13:50:00,42.84,42.88,42.8,42.86,36000.0,30.9374,30.9663,30.9085,30.9518,36000.0
2009-11-20 13:55:00,42.87,42.97,42.85,42.89,38200.0,30.959,31.0313,30.9446,30.9735,38200.0
2009-11-20 14:00:00,42.88,42.92,42.88,42.91,11400.0,30.9663,30.9951,30.9663,30.9879,11400.0
2009-11-20 14:05:00,42.9,42.94,42.85,42.88,41800.0,30.9807,31.0096,30.9446,30.9663,41800.0
2009-11-20 14:10:00,42.87,42.88,42.79,42.86,55800.0,30.959,30.9663,30.9013,30.9518,55800.0
2009-11-20 14:15:00,42.85,42.91,42.81,42.81,27600.0,30.9446,30.9879,30.9157,30.9157,27600.0
2009-11-20 14:20:00,42.82,42.83,42.77,42.79,33800.0,30.9229,30.9302,30.8868,30.9013,33800.0
2009-11-20 14:25:00,42.79,42.92,42.78,42.88,29000.0,30.9013,30.9951,30.894,30.9663,29000.0
2009-11-20 14:30:00,42.89,42.97,42.87,42.97,44800.0,30.9735,31.0313,30.959,31.0313,44800.0
2009-11-20 14:35:00,42.97,43.02,42.94,43.01,61400.0,31.0313,31.0674,31.0096,31.0601,61400.0
2009-11-20 14:40:00,43.01,43.01,42.98,42.98,35200.0,31.0601,31.0601,31.0385,31.0385,35200.0
2009-11-20 14:45:00,42.98,43.06,42.97,43.04,64200.0,31.0385,31.0962,31.0313,31.0818,64200.0
2009-11-20 14:50:00,43.04,43.06,43.01,43.01,27800.0,31.0818,31.0962,31.0601,31.0601,27800.0
2009-11-20 14:55:00,43.01,43.02,42.99,42.99,33400.0,31.0601,31.0674,31.0457,31.0457,33400.0
2009-11-20 15:00:00,42.99,43.04,42.99,43.04,61800.0,31.0457,31.0818,31.0457,31.0818,61800.0
2009-11-20 15:05:00,43.04,43.05,42.99,42.99,41600.0,31.0818,31.089,31.0457,31.0457,41600.0
2009-11-20 15:10:00,42.99,43.03,42.99,42.99,44600.0,31.0457,31.0746,31.0457,31.0457,44600.0
2009-11-20 15:15:00,42.99,43.06,42.98,43.06,40400.0,31.0457,31.0962,31.0385,31.0962,40400.0
2009-11-20 15:20:00,43.06,43.13,43.06,43.1,75200.0,31.0962,31.1468,31.0962,31.1251,75200.0
2009-11-20 15:25:00,43.1,43.1,43.05,43.08,102600.0,31.1251,31.1251,31.089,31.1107,102600.0
2009-11-20 15:30:00,43.08,43.21,43.08,43.21,129000.0,31.1107,31.2046,31.1107,31.2046,129000.0
2009-11-20 15:35:00,43.2,43.29,43.15,43.15,128400.0,31.1974,31.2623,31.1612,31.1612,128400.0
2009-11-20 15:40:00,43.15,43.17,43.12,43.13,110200.0,31.1612,31.1757,31.1396,31.1468,110200.0
2009-11-20 15:45:00,43.13,43.2,43.11,43.2,271800.0,31.1468,31.1974,31.1324,31.1974,271800.0
2009-11-20 15:50:00,43.19,43.27,43.16,43.27,385600.0,31.1901,31.2479,31.1685,31.2479,385600.0
2009-11-20 15:55:00,43.27,43.37,43.25,43.26,662200.0,31.2479,31.3201,31.2335,31.2407,662200.0
2009-11-23 09:30:00,44.15,44.47,44.15,44.43,69800.0,31.8834,32.1145,31.8834,32.0856,69800.0
2009-11-23 09:35:00,44.41,44.61,44.41,44.52,53200.0,32.0712,32.2156,32.0712,32.1506,53200.0
2009-11-23 09:40:00,44.49,44.63,44.45,44.63,129000.0,32.1289,32.23,32.1001,32.23,129000.0
2009-11-23 09:45:00,44.63,44.74,44.45,44.49,70600.0,32.23,32.3095,32.1001,32.1289,70600.0
2009-11-23 09:50:00,44.49,44.58,44.47,44.53,50200.0,32.1289,32.1939,32.1145,32.1578,50200.0
2009-11-23 09:55:00,44.5,44.6,44.46,44.6,91800.0,32.1362,32.2084,32.1073,32.2084,91800.0
2009-11-23 10:00:00,44.59,44.68,44.48,44.52,87800.0,32.2012,32.2661,32.1217,32.1506,87800.0
2009-11-23 10:05:00,44.52,44.74,44.49,44.68,58600.0,32.1506,32.3095,32.1289,32.2661,58600.0
2009-11-23 10:10:00,44.69,44.73,44.59,44.68,58400.0,32.2734,32.3023,32.2012,32.2661,58400.0
2009-11-23 10:15:00,44.68,44.71,44.48,44.48,70600.0,32.2661,32.2878,32.1217,32.1217,70600.0
2009-11-23 10:20:00,44.48,44.5,44.4,44.49,75400.0,32.1217,32.1362,32.0639,32.1289,75400.0
2009-11-23 10:25:00,44.48,44.56,44.48,44.5,56200.0,32.1217,32.1795,32.1217,32.1362,56200.0
2009-11-23 10:30:00,44.5,44.57,44.48,44.48,71800.0,32.1362,32.1867,32.1217,32.1217,71800.0
2009-11-23 10:35:00,44.49,44.57,44.47,44.52,41400.0,32.1289,32.1867,32.1145,32.1506,41400.0
2009-11-23 10:40:00,44.54,44.55,44.44,44.44,48200.0,32.165,32.1723,32.0928,32.0928,48200.0
2009-11-23 10:45:00,44.44,44.47,44.38,44.44,73400.0,32.0928,32.1145,32.0495,32.0928,73400.0
2009-11-23 10:50:00,44.44,44.49,44.38,44.4,51000.0,32.0928,32.1289,32.0495,32.0639,51000.0
2009-11-23 10:55:00,44.41,44.49,44.39,44.48,63800.0,32.0712,32.1289,32.0567,32.1217,63800.0
2009-11-23 11:00:00,44.47,44.49,44.42,44.42,24000.0,32.1145,32.1289,32.0784,32.0784,24000.0
2009-11-23 11:05:00,44.42,44.43,44.35,44.38,177000.0,32.0784,32.0856,32.0278,32.0495,177000.0
2009-11-23 11:10:00,44.38,44.4,44.27,44.28,77400.0,32.0495,32.0639,31.9701,31.9773,77400.0
2009-11-23 11:15:00,44.28,44.3,44.18,44.24,185400.0,31.9773,31.9917,31.9051,31.9484,185400.0
2009-11-23 11:20:00,44.24,44.45,44.24,44.35,88600.0,31.9484,32.1001,31.9484,32.0278,88600.0
2009-11-23 11:25:00,44.35,44.4,44.32,44.35,41000.0,32.0278,32.0639,32.0062,32.0278,41000.0
2009-11-23 11:30:00,44.35,44.43,44.35,44.43,36200.0,32.0278,32.0856,32.0278,32.0856,36200.0
2009-11-23 11:35:00,44.43,44.44,44.33,44.34,40000.0,32.0856,32.0928,32.0134,32.0206,40000.0
2009-11-23 11:40:00,44.32,44.38,44.32,44.38,25200.0,32.0062,32.0495,32.0062,32.0495,25200.0
2009-11-23 11:45:00,44.39,44.39,44.32,44.38,24000.0,32.0567,32.0567,32.0062,32.0495,24000.0
2009-11-23 11:50:00,44.38,44.4,44.34,44.38,37400.0,32.0495,32.0639,32.0206,32.0495,37400.0
2009-11-23 11:55:00,44.39,44.4,44.27,44.3,29400.0,32.0567,32.0639,31.9701,31.9917,29400.0
2009-11-23 12:00:00,44.28,44.34,44.28,44.29,29600.0,31.9773,32.0206,31.9773,31.9845,29600.0
2009-11-23 12:05:00,44.29,44.41,44.29,44.39,34600.0,31.9845,32.0712,31.9845,32.0567,34600.0
2009-11-23 12:10:00,44.39,44.44,44.35,44.37,67200.0,32.0567,32.0928,32.0278,32.0423,67200.0
2009-11-23 12:15:00,44.35,44.4,44.34,44.36,32400.0,32.0278,32.0639,32.0206,32.0351,32400.0
2009-11-23 12:20:00,44.35,44.4,44.34,44.37,33400.0,32.0278,32.0639,32.0206,32.0423,33400.0
2009-11-23 12:25:00,44.37,44.4,44.34,44.36,45600.0,32.0423,32.0639,32.0206,32.0351,45600.0
2009-11-23 12:30:00,44.34,44.34,44.23,44.31,82000.0,32.0206,32.0206,31.9412,31.9989,82000.0
2009-11-23 12:35:00,44.31,44.35,44.29,44.34,22000.0,31.9989,32.0278,31.9845,32.0206,22000.0
2009-11-23 12:40:00,44.34,44.38,44.32,44.32,27600.0,32.0206,32.0495,32.0062,32.0062,27600.0
2009-11-23 12:45:00,44.33,44.38,44.32,44.35,51000.0,32.0134,32.0495,32.0062,32.0278,51000.0
2009-11-23 12:50:00,44.35,44.38,44.32,44.37,54600.0,32.0278,32.0495,32.0062,32.0423,54600.0
2009-11-23 12:55:00,44.38,44.4,44.36,44.38,28000.0,32.0495,32.0639,32.0351,32.0495,28000.0
2009-11-23 13:00:00,44.38,44.4,44.31,44.31,37800.0,32.0495,32.0639,31.9989,31.9989,37800.0
2009-11-23 13:05:00,44.3,44.37,44.3,44.36,17800.0,31.9917,32.0423,31.9917,32.0351,17800.0
2009-11-23 13:10:00,44.38,44.4,44.3,44.3,62600.0,32.0495,32.0639,31.9917,31.9917,62600.0
2009-11-23 13:15:00,44.3,44.33,44.27,44.29,82000.0,31.9917,32.0134,31.9701,31.9845,82000.0
2009-11-23 13:20:00,44.3,44.31,44.24,44.28,35200.0,31.9917,31.9989,31.9484,31.9773,35200.0
2009-11-23 13:25:00,44.28,44.32,44.24,44.26,51600.0,31.9773,32.0062,31.9484,31.9628,51600.0
2009-11-23 13:30:00,44.25,44.26,44.2,44.2,27000.0,31.9556,31.9628,31.9195,31.9195,27000.0
2009-11-23 13:35:00,44.2,44.33,44.2,44.32,26800.0,31.9195,32.0134,31.9195,32.0062,26800.0
2009-11-23 13:40:00,44.31,44.32,44.27,44.27,25000.0,31.9989,32.0062,31.9701,31.9701,25000.0
2009-11-23 13:45:00,44.29,44.32,44.27,44.3,48000.0,31.9845,32.0062,31.9701,31.9917,48000.0
2009-11-23 13:50:00,44.3,44.3,44.18,44.18,30600.0,31.9917,31.9917,31.9051,31.9051,30600.0
2009-11-23 13:55:00,44.19,44.24,44.15,44.22,65800.0,31.9123,31.9484,31.8834,31.934,65800.0
2009-11-23 14:00:00,44.22,44.22,44.04,44.05,97000.0,31.934,31.934,31.804,31.8112,97000.0
2009-11-23 14:05:00,44.07,44.11,43.99,44.01,39200.0,31.8256,31.8545,31.7679,31.7823,39200.0
2009-11-23 14:10:00,44.01,44.02,43.88,43.91,49800.0,31.7823,31.7895,31.6884,31.7101,49800.0
2009-11-23 14:15:00,43.92,44.08,43.92,44.08,34200.0,31.7173,31.8329,31.7173,31.8329,34200.0
2009-11-23 14:20:00,44.06,44.12,44.06,44.12,25600.0,31.8184,31.8617,31.8184,31.8617,25600.0
2009-11-23 14:25:00,44.1,44.22,44.09,44.2,42200.0,31.8473,31.934,31.8401,31.9195,42200.0
2009-11-23 14:30:00,44.21,44.21,44.17,44.17,50200.0,31.9267,31.9267,31.8978,31.8978,50200.0
2009-11-23 14:35:00,44.16,44.22,44.16,44.22,52800.0,31.8906,31.934,31.8906,31.934,52800.0
2009-11-23 14:40:00,44.22,44.22,44.18,44.21,19800.0,31.934,31.934,31.9051,31.9267,19800.0
2009-11-23 14:45:00,44.2,44.24,44.19,44.24,32800.0,31.9195,31.9484,31.9123,31.9484,32800.0
2009-11-23 14:50:00,44.22,44.24,44.2,44.21,48800.0,31.934,31.9484,31.9195,31.9267,48800.0
2009-11-23 14:55:00,44.2,44.24,44.16,44.16,35400.0,31.9195,31.9484,31.8906,31.8906,35400.0
2009-11-23 15:00:00,44.16,44.19,44.12,44.13,130000.0,31.8906,31.9123,31.8617,31.869,130000.0
2009-11-23 15:05:00,44.13,44.23,44.13,44.19,99800.0,31.869,31.9412,31.869,31.9123,99800.0
2009-11-23 15:10:00,44.2,44.21,44.16,44.19,39200.0,31.9195,31.9267,31.8906,31.9123,39200.0
2009-11-23 15:15:00,44.2,44.24,44.16,44.18,71800.0,31.9195,31.9484,31.8906,31.9051,71800.0
2009-11-23 15:20:00,44.18,44.18,44.1,44.1,51400.0,31.9051,31.9051,31.8473,31.8473,51400.0
2009-11-23 15:25:00,44.1,44.16,44.08,44.11,78000.0,31.8473,31.8906,31.8329,31.8545,78000.0
2009-11-23 15:30:00,44.12,44.12,44.01,44.01,81200.0,31.8617,31.8617,31.7823,31.7823,81200.0
2009-11-23 15:35:00,44.01,44.1,43.97,44.08,92400.0,31.7823,31.8473,31.7534,31.8329,92400.0
2009-11-23 15:40:00,44.09,44.14,44.09,44.12,53200.0,31.8401,31.8762,31.8401,31.8617,53200.0
2009-11-23 15:45:00,44.12,44.13,44.05,44.11,152600.0,31.8617,31.869,31.8112,31.8545,152600.0
2009-11-23 15:50:00,44.11,44.12,44.06,44.08,234400.0,31.8545,31.8617,31.8184,31.8329,234400.0
2009-11-23 15:55:00,44.08,44.1,44.03,44.09,358800.0,31.8329,31.8473,31.7967,31.8401,358800.0
2009-11-24 09:30:00,44.18,44.18,43.81,43.85,44800.0,31.9051,31.9051,31.6379,31.6668,44800.0
2009-11-24 09:35:00,43.86,44.03,43.79,43.98,50400.0,31.674,31.7967,31.6234,31.7606,50400.0
2009-11-24 09:40:00,43.97,44.05,43.86,43.9,59400.0,31.7534,31.8112,31.674,31.7029,59400.0
2009-11-24 09:45:00,43.87,43.87,43.71,43.73,37400.0,31.6812,31.6812,31.5657,31.5801,37400.0
2009-11-24 09:50:00,43.72,43.75,43.56,43.56,64600.0,31.5729,31.5945,31.4573,31.4573,64600.0
2009-11-24 09:55:00,43.56,43.7,43.51,43.6,72600.0,31.4573,31.5584,31.4212,31.4862,72600.0
2009-11-24 10:00:00,43.61,43.85,43.58,43.74,104000.0,31.4934,31.6668,31.4718,31.5873,104000.0
2009-11-24 10:05:00,43.74,43.88,43.55,43.66,52800.0,31.5873,31.6884,31.4501,31.5295,52800.0
2009-11-24 10:10:00,43.66,43.72,43.56,43.72,37400.0,31.5295,31.5729,31.4573,31.5729,37400.0
2009-11-24 10:15:00,43.73,43.85,43.72,43.82,47000.0,31.5801,31.6668,31.5729,31.6451,47000.0
2009-11-24 10:20:00,43.81,43.99,43.81,43.99,38000.0,31.6379,31.7679,31.6379,31.7679,38000.0
2009-11-24 10:25:00,43.99,44.01,43.91,44.0,36200.0,31.7679,31.7823,31.7101,31.7751,36200.0
2009-11-24 10:30:00,43.99,44.19,43.98,44.09,144600.0,31.7679,31.9123,31.7606,31.8401,144600.0
2009-11-24 10:35:00,44.09,44.22,44.09,44.13,279600.0,31.8401,31.934,31.8401,31.869,279600.0
2009-11-24 10:40:00,44.13,44.16,43.99,44.01,151600.0,31.869,31.8906,31.7679,31.7823,151600.0
2009-11-24 10:45:00,44.02,44.1,44.02,44.06,201000.0,31.7895,31.8473,31.7895,31.8184,201000.0
2009-11-24 10:50:00,44.06,44.07,43.92,43.94,85000.0,31.8184,31.8256,31.7173,31.7318,85000.0
2009-11-24 10:55:00,43.96,44.02,43.96,43.96,81200.0,31.7462,31.7895,31.7462,31.7462,81200.0
2009-11-24 11:00:00,43.96,44.01,43.88,43.97,44000.0,31.7462,31.7823,31.6884,31.7534,44000.0
2009-11-24 11:05:00,43.98,44.02,43.96,43.99,34800.0,31.7606,31.7895,31.7462,31.7679,34800.0
2009-11-24 11:10:00,43.99,44.0,43.94,43.97,49400.0,31.7679,31.7751,31.7318,31.7534,49400.0
2009-11-24 11:15:00,43.97,43.97,43.77,43.81,32000.0,31.7534,31.7534,31.609,31.6379,32000.0
2009-11-24 11:20:00,43.78,43.85,43.75,43.84,47000.0,31.6162,31.6668,31.5945,31.6595,47000.0
2009-11-24 11:25:00,43.85,43.87,43.76,43.84,30200.0,31.6668,31.6812,31.6018,31.6595,30200.0
2009-11-24 11:30:00,43.83,43.88,43.81,43.87,84800.0,31.6523,31.6884,31.6379,31.6812,84800.0
2009-11-24 11:35:00,43.85,43.94,43.83,43.91,30400.0,31.6668,31.7318,31.6523,31.7101,30400.0
2009-11-24 11:40:00,43.91,43.93,43.85,43.87,15800.0,31.7101,31.7245,31.6668,31.6812,15800.0
2009-11-24 11:45:00,43.87,43.92,43.85,43.9,60600.0,31.6812,31.7173,31.6668,31.7029,60600.0
2009-11-24 11:50:00,43.91,43.96,43.88,43.94,133000.0,31.7101,31.7462,31.6884,31.7318,133000.0
2009-11-24 11:55:00,43.94,44.0,43.94,43.98,38800.0,31.7318,31.7751,31.7318,31.7606,38800.0
2009-11-24 12:00:00,43.99,43.99,43.93,43.95,92200.0,31.7679,31.7679,31.7245,31.739,92200.0
2009-11-24 12:05:00,43.95,43.96,43.93,43.94,52400.0,31.739,31.7462,31.7245,31.7318,52400.0
2009-11-24 12:10:00,43.95,43.98,43.92,43.96,42600.0,31.739,31.7606,31.7173,31.7462,42600.0
2009-11-24 12:15:00,43.96,43.98,43.92,43.93,21600.0,31.7462,31.7606,31.7173,31.7245,21600.0
2009-11-24 12:20:00,43.94,43.96,43.91,43.95,27800.0,31.7318,31.7462,31.7101,31.739,27800.0
2009-11-24 12:25:00,43.94,43.94,43.85,43.87,43800.0,31.7318,31.7318,31.6668,31.6812,43800.0
2009-11-24 12:30:00,43.85,43.89,43.84,43.88,64400.0,31.6668,31.6956,31.6595,31.6884,64400.0
2009-11-24 12:35:00,43.87,43.9,43.84,43.85,66400.0,31.6812,31.7029,31.6595,31.6668,66400.0
2009-11-24 12:40:00,43.85,43.87,43.8,43.81,42600.0,31.6668,31.6812,31.6306,31.6379,42600.0
2009-11-24 12:45:00,43.81,43.83,43.79,43.83,25200.0,31.6379,31.6523,31.6234,31.6523,25200.0
2009-11-24 12:50:00,43.82,43.89,43.82,43.89,22800.0,31.6451,31.6956,31.6451,31.6956,22800.0
2009-11-24 12:55:00,43.89,43.95,43.89,43.95,27600.0,31.6956,31.739,31.6956,31.739,27600.0
2009-11-24 13:00:00,43.95,43.95,43.88,43.88,60200.0,31.739,31.739,31.6884,31.6884,60200.0
2009-11-24 13:05:00,43.91,43.95,43.89,43.92,33600.0,31.7101,31.739,31.6956,31.7173,33600.0
2009-11-24 13:10:00,43.93,43.98,43.92,43.94,179600.0,31.7245,31.7606,31.7173,31.7318,179600.0
2009-11-24 13:15:00,43.93,43.94,43.89,43.9,24000.0,31.7245,31.7318,31.6956,31.7029,24000.0
2009-11-24 13:20:00,43.88,43.94,43.88,43.94,17600.0,31.6884,31.7318,31.6884,31.7318,17600.0
2009-11-24 13:25:00,43.94,43.94,43.91,43.93,42200.0,31.7318,31.7318,31.7101,31.7245,42200.0
2009-11-24 13:30:00,43.93,43.93,43.91,43.91,30200.0,31.7245,31.7245,31.7101,31.7101,30200.0
2009-11-24 13:35:00,43.92,43.93,43.9,43.92,135200.0,31.7173,31.7245,31.7029,31.7173,135200.0
2009-11-24 13:40:00,43.93,43.93,43.9,43.92,43200.0,31.7245,31.7245,31.7029,31.7173,43200.0
2009-11-24 13:45:00,43.93,43.94,43.9,43.92,96600.0,31.7245,31.7318,31.7029,31.7173,96600.0
2009-11-24 13:50:00,43.92,43.94,43.91,43.92,160400.0,31.7173,31.7318,31.7101,31.7173,160400.0
2009-11-24 13:55:00,43.92,43.98,43.91,43.93,66000.0,31.7173,31.7606,31.7101,31.7245,66000.0
2009-11-24 14:00:00,43.93,43.96,43.82,43.85,49400.0,31.7245,31.7462,31.6451,31.6668,49400.0
2009-11-24 14:05:00,43.87,44.0,43.87,43.98,39600.0,31.6812,31.7751,31.6812,31.7606,39600.0
2009-11-24 14:10:00,43.98,44.0,43.95,43.98,91800.0,31.7606,31.7751,31.739,31.7606,91800.0
2009-11-24 14:15:00,43.98,44.02,43.96,44.02,80800.0,31.7606,31.7895,31.7462,31.7895,80800.0
2009-11-24 14:20:00,44.03,44.1,44.02,44.09,90600.0,31.7967,31.8473,31.7895,31.8401,90600.0
2009-11-24 14:25:00,44.09,44.15,44.08,44.12,36200.0,31.8401,31.8834,31.8329,31.8617,36200.0
2009-11-24 14:30:00,44.12,44.12,44.06,44.1,31800.0,31.8617,31.8617,31.8184,31.8473,31800.0
2009-11-24 14:35:00,44.1,44.19,44.1,44.17,41800.0,31.8473,31.9123,31.8473,31.8978,41800.0
2009-11-24 14:40:00,44.17,44.24,44.17,44.19,74000.0,31.8978,31.9484,31.8978,31.9123,74000.0
2009-11-24 14:45:00,44.19,44.2,44.15,44.18,100400.0,31.9123,31.9195,31.8834,31.9051,100400.0
2009-11-24 14:50:00,44.18,44.22,44.17,44.2,120000.0,31.9051,31.934,31.8978,31.9195,120000.0
2009-11-24 14:55:00,44.19,44.22,44.18,44.21,37400.0,31.9123,31.934,31.9051,31.9267,37400.0
2009-11-24 15:00:00,44.22,44.24,44.19,44.19,65600.0,31.934,31.9484,31.9123,31.9123,65600.0
2009-11-24 15:05:00,44.22,44.23,44.13,44.13,51000.0,31.934,31.9412,31.869,31.869,51000.0
2009-11-24 15:10:00,44.15,44.16,44.08,44.15,42800.0,31.8834,31.8906,31.8329,31.8834,42800.0
2009-11-24 15:15:00,44.14,44.2,44.13,44.14,39600.0,31.8762,31.9195,31.869,31.8762,39600.0
2009-11-24 15:20:00,44.13,44.21,44.13,44.21,47200.0,31.869,31.9267,31.869,31.9267,47200.0
2009-11-24 15:25:00,44.21,44.26,44.16,44.23,94200.0,31.9267,31.9628,31.8906,31.9412,94200.0
2009-11-24 15:30:00,44.22,44.22,44.18,44.18,58800.0,31.934,31.934,31.9051,31.9051,58800.0
2009-11-24 15:35:00,44.18,44.21,44.13,44.21,48000.0,31.9051,31.9267,31.869,31.9267,48000.0
2009-11-24 15:40:00,44.2,44.24,44.14,44.22,103000.0,31.9195,31.9484,31.8762,31.934,103000.0
2009-11-24 15:45:00,44.22,44.24,44.2,44.23,100400.0,31.934,31.9484,31.9195,31.9412,100400.0
2009-11-24 15:50:00,44.23,44.33,44.21,44.31,173800.0,31.9412,32.0134,31.9267,31.9989,173800.0
2009-11-24 15:55:00,44.31,44.36,44.26,44.33,233000.0,31.9989,32.0351,31.9628,32.0134,233000.0
2009-11-25 09:30:00,44.35,44.43,44.2,44.27,59200.0,32.0278,32.0856,31.9195,31.9701,59200.0
2009-11-25 09:35:00,44.26,44.26,44.16,44.22,45200.0,31.9628,31.9628,31.8906,31.934,45200.0
2009-11-25 09:40:00,44.21,44.25,43.96,44.08,38200.0,31.9267,31.9556,31.7462,31.8329,38200.0
2009-11-25 09:45:00,44.05,44.07,43.96,43.98,33600.0,31.8112,31.8256,31.7462,31.7606,33600.0
2009-11-25 09:50:00,43.97,44.1,43.97,44.07,33600.0,31.7534,31.8473,31.7534,31.8256,33600.0
2009-11-25 09:55:00,44.08,44.24,44.08,44.15,48000.0,31.8329,31.9484,31.8329,31.8834,48000.0
2009-11-25 10:00:00,44.19,44.33,44.13,44.33,65800.0,31.9123,32.0134,31.869,32.0134,65800.0
2009-11-25 10:05:00,44.32,44.37,44.29,44.3,77600.0,32.0062,32.0423,31.9845,31.9917,77600.0
2009-11-25 10:10:00,44.3,44.3,44.19,44.2,40800.0,31.9917,31.9917,31.9123,31.9195,40800.0
2009-11-25 10:15:00,44.2,44.31,44.2,44.27,62400.0,31.9195,31.9989,31.9195,31.9701,62400.0
2009-11-25 10:20:00,44.25,44.27,44.2,44.24,50800.0,31.9556,31.9701,31.9195,31.9484,50800.0
2009-11-25 10:25:00,44.24,44.29,44.16,44.16,130600.0,31.9484,31.9845,31.8906,31.8906,130600.0
2009-11-25 10:30:00,44.17,44.35,44.17,44.21,88600.0,31.8978,32.0278,31.8978,31.9267,88600.0
2009-11-25 10:35:00,44.2,44.29,44.19,44.23,50200.0,31.9195,31.9845,31.9123,31.9412,50200.0
2009-11-25 10:40:00,44.23,44.28,44.17,44.21,89400.0,31.9412,31.9773,31.8978,31.9267,89400.0
2009-11-25 10:45:00,44.21,44.3,44.16,44.23,84800.0,31.9267,31.9917,31.8906,31.9412,84800.0
2009-11-25 10:50:00,44.21,44.27,44.21,44.27,16400.0,31.9267,31.9701,31.9267,31.9701,16400.0
2009-11-25 10:55:00,44.26,44.28,44.19,44.19,71000.0,31.9628,31.9773,31.9123,31.9123,71000.0
2009-11-25 11:00:00,44.2,44.29,44.2,44.27,67400.0,31.9195,31.9845,31.9195,31.9701,67400.0
2009-11-25 11:05:00,44.27,44.34,44.2,44.27,66400.0,31.9701,32.0206,31.9195,31.9701,66400.0
2009-11-25 11:10:00,44.27,44.29,44.21,44.26,33000.0,31.9701,31.9845,31.9267,31.9628,33000.0
2009-11-25 11:15:00,44.26,44.3,44.24,44.27,49000.0,31.9628,31.9917,31.9484,31.9701,49000.0
2009-11-25 11:20:00,44.27,44.3,44.21,44.28,40000.0,31.9701,31.9917,31.9267,31.9773,40000.0
2009-11-25 11:25:00,44.28,44.46,44.24,44.46,88400.0,31.9773,32.1073,31.9484,32.1073,88400.0
2009-11-25 11:30:00,44.46,44.69,44.46,44.69,78200.0,32.1073,32.2734,32.1073,32.2734,78200.0
2009-11-25 11:35:00,44.69,44.7,44.64,44.69,43600.0,32.2734,32.2806,32.2373,32.2734,43600.0
2009-11-25 11:40:00,44.68,44.76,44.67,44.76,39400.0,32.2661,32.3239,32.2589,32.3239,39400.0
2009-11-25 11:45:00,44.76,44.76,44.7,44.74,30400.0,32.3239,32.3239,32.2806,32.3095,30400.0
2009-11-25 11:50:00,44.74,44.74,44.71,44.74,23000.0,32.3095,32.3095,32.2878,32.3095,23000.0
2009-11-25 11:55:00,44.73,44.73,44.6,44.63,18200.0,32.3023,32.3023,32.2084,32.23,18200.0
2009-11-25 12:00:00,44.63,44.73,44.62,44.65,45200.0,32.23,32.3023,32.2228,32.2445,45200.0
2009-11-25 12:05:00,44.63,44.64,44.49,44.5,42200.0,32.23,32.2373,32.1289,32.1362,42200.0
2009-11-25 12:10:00,44.49,44.51,44.39,44.39,28600.0,32.1289,32.1434,32.0567,32.0567,28600.0
2009-11-25 12:15:00,44.4,44.49,44.4,44.49,37000.0,32.0639,32.1289,32.0639,32.1289,37000.0
2009-11-25 12:20:00,44.48,44.54,44.47,44.54,15000.0,32.1217,32.165,32.1145,32.165,15000.0
2009-11-25 12:25:00,44.55,44.56,44.51,44.56,42600.0,32.1723,32.1795,32.1434,32.1795,42600.0
2009-11-25 12:30:00,44.57,44.62,44.53,44.57,23400.0,32.1867,32.2228,32.1578,32.1867,23400.0
2009-11-25 12:35:00,44.57,44.68,44.57,44.6,26400.0,32.1867,32.2661,32.1867,32.2084,26400.0
2009-11-25 12:40:00,44.63,44.65,44.6,44.6,13400.0,32.23,32.2445,32.2084,32.2084,13400.0
2009-11-25 12:45:00,44.59,44.64,44.57,44.61,58000.0,32.2012,32.2373,32.1867,32.2156,58000.0
2009-11-25 12:50:00,44.61,44.61,44.54,44.57,23200.0,32.2156,32.2156,32.165,32.1867,23200.0
2009-11-25 12:55:00,44.56,44.63,44.56,44.6,18800.0,32.1795,32.23,32.1795,32.2084,18800.0
2009-11-25 13:00:00,44.62,44.62,44.58,44.6,25200.0,32.2228,32.2228,32.1939,32.2084,25200.0
2009-11-25 13:05:00,44.6,44.66,44.59,44.66,21000.0,32.2084,32.2517,32.2012,32.2517,21000.0
2009-11-25 13:10:00,44.65,44.66,44.6,44.65,18800.0,32.2445,32.2517,32.2084,32.2445,18800.0
2009-11-25 13:15:00,44.65,44.68,44.63,44.65,9600.0,32.2445,32.2661,32.23,32.2445,9600.0
2009-11-25 13:20:00,44.63,44.66,44.61,44.65,11400.0,32.23,32.2517,32.2156,32.2445,11400.0
2009-11-25 13:25:00,44.66,44.7,44.62,44.65,32200.0,32.2517,32.2806,32.2228,32.2445,32200.0
2009-11-25 13:30:00,44.64,44.67,44.63,44.65,29600.0,32.2373,32.2589,32.23,32.2445,29600.0
2009-11-25 13:35:00,44.65,44.66,44.65,44.65,26600.0,32.2445,32.2517,32.2445,32.2445,26600.0
2009-11-25 13:40:00,44.64,44.69,44.62,44.67,37600.0,32.2373,32.2734,32.2228,32.2589,37600.0
2009-11-25 13:45:00,44.67,44.73,44.67,44.7,25600.0,32.2589,32.3023,32.2589,32.2806,25600.0
2009-11-25 13:50:00,44.69,44.73,44.69,44.7,61600.0,32.2734,32.3023,32.2734,32.2806,61600.0
2009-11-25 13:55:00,44.7,44.76,44.7,44.71,33800.0,32.2806,32.3239,32.2806,32.2878,33800.0
2009-11-25 14:00:00,44.72,44.74,44.7,44.71,23200.0,32.295,32.3095,32.2806,32.2878,23200.0
2009-11-25 14:05:00,44.71,44.73,44.67,44.67,26800.0,32.2878,32.3023,32.2589,32.2589,26800.0
2009-11-25 14:10:00,44.66,44.74,44.66,44.74,26400.0,32.2517,32.3095,32.2517,32.3095,26400.0
2009-11-25 14:15:00,44.74,44.74,44.71,44.73,24400.0,32.3095,32.3095,32.2878,32.3023,24400.0
2009-11-25 14:20:00,44.73,44.8,44.71,44.8,69400.0,32.3023,32.3528,32.2878,32.3528,69400.0
2009-11-25 14:25:00,44.8,44.81,44.75,44.8,33800.0,32.3528,32.36,32.3167,32.3528,33800.0
2009-11-25 14:30:00,44.79,44.98,44.78,44.98,74000.0,32.3456,32.4828,32.3384,32.4828,74000.0
2009-11-25 14:35:00,44.98,45.03,44.83,44.83,102400.0,32.4828,32.5189,32.3745,32.3745,102400.0
2009-11-25 14:40:00,44.92,44.95,44.91,44.95,23400.0,32.4395,32.4611,32.4322,32.4611,23400.0
2009-11-25 14:45:00,44.94,44.95,44.87,44.92,72400.0,32.4539,32.4611,32.4034,32.4395,72400.0
2009-11-25 14:50:00,44.91,44.95,44.9,44.91,18800.0,32.4322,32.4611,32.425,32.4322,18800.0
2009-11-25 14:55:00,44.9,44.92,44.87,44.88,25400.0,32.425,32.4395,32.4034,32.4106,25400.0
2009-11-25 15:00:00,44.88,44.93,44.86,44.92,52000.0,32.4106,32.4467,32.3961,32.4395,52000.0
2009-11-25 15:05:00,44.91,44.92,44.86,44.88,33800.0,32.4322,32.4395,32.3961,32.4106,33800.0
2009-11-25 15:10:00,44.88,44.9,44.8,44.8,78200.0,32.4106,32.425,32.3528,32.3528,78200.0
2009-11-25 15:15:00,44.8,44.87,44.8,44.84,33400.0,32.3528,32.4034,32.3528,32.3817,33400.0
2009-11-25 15:20:00,44.84,44.87,44.79,44.81,79400.0,32.3817,32.4034,32.3456,32.36,79400.0
2009-11-25 15:25:00,44.82,44.85,44.79,44.84,68000.0,32.3673,32.3889,32.3456,32.3817,68000.0
2009-11-25 15:30:00,44.83,44.87,44.81,44.85,82200.0,32.3745,32.4034,32.36,32.3889,82200.0
2009-11-25 15:35:00,44.85,44.86,44.81,44.83,70000.0,32.3889,32.3961,32.36,32.3745,70000.0
2009-11-25 15:40:00,44.84,44.9,44.83,44.85,99400.0,32.3817,32.425,32.3745,32.3889,99400.0
2009-11-25 15:45:00,44.86,44.87,44.8,44.81,125400.0,32.3961,32.4034,32.3528,32.36,125400.0
2009-11-25 15:50:00,44.81,44.87,44.8,44.85,148800.0,32.36,32.4034,32.3528,32.3889,148800.0
2009-11-25 15:55:00,44.86,44.9,44.85,44.85,241600.0,32.3961,32.425,32.3889,32.3889,241600.0
2009-11-27 09:30:00,43.21,43.42,42.7,42.89,116600.0,31.2046,31.3562,30.8363,30.9735,116600.0
2009-11-27 09:35:00,42.85,43.06,42.85,42.99,47000.0,30.9446,31.0962,30.9446,31.0457,47000.0
2009-11-27 09:40:00,42.99,43.18,42.92,43.1,77200.0,31.0457,31.1829,30.9951,31.1251,77200.0
2009-11-27 09:45:00,43.09,43.18,42.95,43.13,37000.0,31.1179,31.1829,31.0168,31.1468,37000.0
2009-11-27 09:50:00,43.13,43.32,43.12,43.23,41400.0,31.1468,31.284,31.1396,31.219,41400.0
2009-11-27 09:55:00,43.23,43.37,43.2,43.3,35800.0,31.219,31.3201,31.1974,31.2696,35800.0
2009-11-27 10:00:00,43.31,43.53,43.31,43.42,45400.0,31.2768,31.4357,31.2768,31.3562,45400.0
2009-11-27 10:05:00,43.42,43.42,43.21,43.24,71200.0,31.3562,31.3562,31.2046,31.2262,71200.0
2009-11-27 10:10:00,43.24,43.49,43.24,43.48,49000.0,31.2262,31.4068,31.2262,31.3996,49000.0
2009-11-27 10:15:00,43.49,43.55,43.45,43.51,16800.0,31.4068,31.4501,31.3779,31.4212,16800.0
2009-11-27 10:20:00,43.53,43.7,43.48,43.59,41200.0,31.4357,31.5584,31.3996,31.479,41200.0
2009-11-27 10:25:00,43.6,43.64,43.54,43.54,17200.0,31.4862,31.5151,31.4429,31.4429,17200.0
2009-11-27 10:30:00,43.54,43.54,43.4,43.42,24800.0,31.4429,31.4429,31.3418,31.3562,24800.0
2009-11-27 10:35:00,43.42,43.51,43.34,43.47,52800.0,31.3562,31.4212,31.2985,31.3923,52800.0
2009-11-27 10:40:00,43.47,43.59,43.37,43.59,22200.0,31.3923,31.479,31.3201,31.479,22200.0
2009-11-27 10:45:00,43.6,43.69,43.59,43.6,21800.0,31.4862,31.5512,31.479,31.4862,21800.0
2009-11-27 10:50:00,43.58,43.69,43.52,43.54,26600.0,31.4718,31.5512,31.4284,31.4429,26600.0
2009-11-27 10:55:00,43.54,43.54,43.41,43.5,30400.0,31.4429,31.4429,31.349,31.414,30400.0
2009-11-27 11:00:00,43.51,43.72,43.51,43.66,29600.0,31.4212,31.5729,31.4212,31.5295,29600.0
2009-11-27 11:05:00,43.66,43.74,43.62,43.66,49200.0,31.5295,31.5873,31.5007,31.5295,49200.0
2009-11-27 11:10:00,43.68,43.7,43.59,43.62,22600.0,31.544,31.5584,31.479,31.5007,22600.0
2009-11-27 11:15:00,43.6,43.68,43.58,43.58,41400.0,31.4862,31.544,31.4718,31.4718,41400.0
2009-11-27 11:20:00,43.61,43.63,43.53,43.6,32600.0,31.4934,31.5079,31.4357,31.4862,32600.0
2009-11-27 11:25:00,43.6,43.69,43.58,43.65,17600.0,31.4862,31.5512,31.4718,31.5223,17600.0
2009-11-27 11:30:00,43.67,43.7,43.57,43.66,34200.0,31.5368,31.5584,31.4646,31.5295,34200.0
2009-11-27 11:35:00,43.66,43.69,43.58,43.62,19400.0,31.5295,31.5512,31.4718,31.5007,19400.0
2009-11-27 11:40:00,43.61,43.69,43.58,43.65,21200.0,31.4934,31.5512,31.4718,31.5223,21200.0
2009-11-27 11:45:00,43.67,43.71,43.61,43.65,19600.0,31.5368,31.5657,31.4934,31.5223,19600.0
2009-11-27 11:50:00,43.66,43.73,43.63,43.72,31400.0,31.5295,31.5801,31.5079,31.5729,31400.0
2009-11-27 11:55:00,43.72,43.72,43.62,43.66,20200.0,31.5729,31.5729,31.5007,31.5295,20200.0
2009-11-27 12:00:00,43.65,43.71,43.59,43.65,63400.0,31.5223,31.5657,31.479,31.5223,63400.0
2009-11-27 12:05:00,43.63,43.65,43.55,43.59,57000.0,31.5079,31.5223,31.4501,31.479,57000.0
2009-11-27 12:10:00,43.58,43.61,43.56,43.59,14600.0,31.4718,31.4934,31.4573,31.479,14600.0
2009-11-27 12:15:00,43.6,43.66,43.59,43.66,19400.0,31.4862,31.5295,31.479,31.5295,19400.0
2009-11-27 12:20:00,43.66,43.68,43.56,43.59,31000.0,31.5295,31.544,31.4573,31.479,31000.0
2009-11-27 12:25:00,43.59,43.63,43.56,43.62,16200.0,31.479,31.5079,31.4573,31.5007,16200.0
2009-11-27 12:30:00,43.62,43.75,43.62,43.68,42000.0,31.5007,31.5945,31.5007,31.544,42000.0
2009-11-27 12:35:00,43.66,43.71,43.62,43.68,20200.0,31.5295,31.5657,31.5007,31.544,20200.0
2009-11-27 12:40:00,43.7,43.74,43.67,43.74,16800.0,31.5584,31.5873,31.5368,31.5873,16800.0
2009-11-27 12:45:00,43.74,43.91,43.74,43.87,45000.0,31.5873,31.7101,31.5873,31.6812,45000.0
2009-11-27 12:50:00,43.84,43.87,43.77,43.85,66800.0,31.6595,31.6812,31.609,31.6668,66800.0
2009-11-27 12:55:00,43.85,43.85,43.55,43.62,138600.0,31.6668,31.6668,31.4501,31.5007,138600.0
2009-11-30 09:30:00,43.1,43.36,43.05,43.16,102400.0,31.1251,31.3129,31.089,31.1685,102400.0
2009-11-30 09:35:00,43.13,43.3,43.1,43.17,69400.0,31.1468,31.2696,31.1251,31.1757,69400.0
2009-11-30 09:40:00,43.14,43.5,43.01,43.49,93600.0,31.154,31.414,31.0601,31.4068,93600.0
2009-11-30 09:45:00,43.45,43.6,43.29,43.35,48000.0,31.3779,31.4862,31.2623,31.3057,48000.0
2009-11-30 09:50:00,43.37,43.48,43.3,43.45,35400.0,31.3201,31.3996,31.2696,31.3779,35400.0
2009-11-30 09:55:00,43.48,43.55,43.4,43.45,22200.0,31.3996,31.4501,31.3418,31.3779,22200.0
2009-11-30 10:00:00,43.44,43.55,43.42,43.51,72800.0,31.3707,31.4501,31.3562,31.4212,72800.0
2009-11-30 10:05:00,43.5,43.7,43.46,43.7,100400.0,31.414,31.5584,31.3851,31.5584,100400.0
2009-11-30 10:10:00,43.69,43.7,43.54,43.56,52400.0,31.5512,31.5584,31.4429,31.4573,52400.0
2009-11-30 10:15:00,43.55,43.73,43.54,43.59,25800.0,31.4501,31.5801,31.4429,31.479,25800.0
2009-11-30 10:20:00,43.57,43.62,43.52,43.52,36800.0,31.4646,31.5007,31.4284,31.4284,36800.0
2009-11-30 10:25:00,43.52,43.79,43.5,43.74,38200.0,31.4284,31.6234,31.414,31.5873,38200.0
2009-11-30 10:30:00,43.74,43.8,43.72,43.74,73800.0,31.5873,31.6306,31.5729,31.5873,73800.0
2009-11-30 10:35:00,43.73,43.78,43.72,43.74,59800.0,31.5801,31.6162,31.5729,31.5873,59800.0
2009-11-30 10:40:00,43.74,43.75,43.56,43.57,53800.0,31.5873,31.5945,31.4573,31.4646,53800.0
2009-11-30 10:45:00,43.56,43.56,43.46,43.5,62400.0,31.4573,31.4573,31.3851,31.414,62400.0
2009-11-30 10:50:00,43.5,43.5,43.41,43.43,28000.0,31.414,31.414,31.349,31.3634,28000.0
2009-11-30 10:55:00,43.43,43.48,43.37,43.45,31600.0,31.3634,31.3996,31.3201,31.3779,31600.0
2009-11-30 11:00:00,43.45,43.47,43.28,43.38,53600.0,31.3779,31.3923,31.2551,31.3273,53600.0
2009-11-30 11:05:00,43.4,43.43,43.35,43.35,43000.0,31.3418,31.3634,31.3057,31.3057,43000.0
2009-11-30 11:10:00,43.35,43.39,43.29,43.38,32200.0,31.3057,31.3346,31.2623,31.3273,32200.0
2009-11-30 11:15:00,43.38,43.41,43.22,43.31,45800.0,31.3273,31.349,31.2118,31.2768,45800.0
2009-11-30 11:20:00,43.33,43.35,43.27,43.27,25600.0,31.2912,31.3057,31.2479,31.2479,25600.0
2009-11-30 11:25:00,43.23,43.27,43.12,43.12,56800.0,31.219,31.2479,31.1396,31.1396,56800.0
2009-11-30 11:30:00,43.12,43.13,42.97,43.06,67800.0,31.1396,31.1468,31.0313,31.0962,67800.0
2009-11-30 11:35:00,43.05,43.06,42.95,43.0,36600.0,31.089,31.0962,31.0168,31.0529,36600.0
2009-11-30 11:40:00,43.02,43.16,43.0,43.14,26400.0,31.0674,31.1685,31.0529,31.154,26400.0
2009-11-30 11:45:00,43.15,43.2,43.08,43.09,48600.0,31.1612,31.1974,31.1107,31.1179,48600.0
2009-11-30 11:50:00,43.09,43.1,42.99,43.0,30400.0,31.1179,31.1251,31.0457,31.0529,30400.0
2009-11-30 11:55:00,42.99,43.11,42.96,43.11,34000.0,31.0457,31.1324,31.024,31.1324,34000.0
2009-11-30 12:00:00,43.1,43.16,43.07,43.13,67000.0,31.1251,31.1685,31.1035,31.1468,67000.0
2009-11-30 12:05:00,43.12,43.12,43.06,43.06,30800.0,31.1396,31.1396,31.0962,31.0962,30800.0
2009-11-30 12:10:00,43.07,43.13,43.02,43.1,25000.0,31.1035,31.1468,31.0674,31.1251,25000.0
2009-11-30 12:15:00,43.1,43.2,43.09,43.12,43000.0,31.1251,31.1974,31.1179,31.1396,43000.0
2009-11-30 12:20:00,43.12,43.12,43.04,43.04,22600.0,31.1396,31.1396,31.0818,31.0818,22600.0
2009-11-30 12:25:00,43.04,43.07,42.99,43.02,35200.0,31.0818,31.1035,31.0457,31.0674,35200.0
2009-11-30 12:30:00,43.02,43.02,42.85,42.93,47000.0,31.0674,31.0674,30.9446,31.0024,47000.0
2009-11-30 12:35:00,42.94,43.02,42.94,43.02,91800.0,31.0096,31.0674,31.0096,31.0674,91800.0
2009-11-30 12:40:00,43.0,43.02,42.94,42.98,46800.0,31.0529,31.0674,31.0096,31.0385,46800.0
2009-11-30 12:45:00,42.97,43.04,42.94,42.98,44200.0,31.0313,31.0818,31.0096,31.0385,44200.0
2009-11-30 12:50:00,42.97,42.98,42.9,42.91,31800.0,31.0313,31.0385,30.9807,30.9879,31800.0
2009-11-30 12:55:00,42.9,42.92,42.81,42.87,26200.0,30.9807,30.9951,30.9157,30.959,26200.0
2009-11-30 13:00:00,42.88,43.02,42.85,42.96,44200.0,30.9663,31.0674,30.9446,31.024,44200.0
2009-11-30 13:05:00,42.96,42.99,42.9,42.91,33000.0,31.024,31.0457,30.9807,30.9879,33000.0
2009-11-30 13:10:00,42.91,42.99,42.9,42.95,41200.0,30.9879,31.0457,30.9807,31.0168,41200.0
2009-11-30 13:15:00,42.94,43.01,42.88,43.0,55800.0,31.0096,31.0601,30.9663,31.0529,55800.0
2009-11-30 13:20:00,43.02,43.06,43.0,43.02,38000.0,31.0674,31.0962,31.0529,31.0674,38000.0
2009-11-30 13:25:00,43.01,43.04,42.98,43.03,108000.0,31.0601,31.0818,31.0385,31.0746,108000.0
2009-11-30 13:30:00,43.05,43.09,42.95,42.97,66200.0,31.089,31.1179,31.0168,31.0313,66200.0
2009-11-30 13:35:00,42.98,43.04,42.92,42.92,53400.0,31.0385,31.0818,30.9951,30.9951,53400.0
2009-11-30 13:40:00,42.93,42.99,42.9,42.91,47000.0,31.0024,31.0457,30.9807,30.9879,47000.0
2009-11-30 13:45:00,42.92,42.99,42.9,42.99,35800.0,30.9951,31.0457,30.9807,31.0457,35800.0
2009-11-30 13:50:00,43.0,43.23,42.99,43.17,140400.0,31.0529,31.219,31.0457,31.1757,140400.0
2009-11-30 13:55:00,43.15,43.25,43.15,43.18,66600.0,31.1612,31.2335,31.1612,31.1829,66600.0
2009-11-30 14:00:00,43.18,43.23,43.13,43.19,63400.0,31.1829,31.219,31.1468,31.1901,63400.0
2009-11-30 14:05:00,43.22,43.22,43.12,43.15,50600.0,31.2118,31.2118,31.1396,31.1612,50600.0
2009-11-30 14:10:00,43.14,43.18,43.13,43.15,25400.0,31.154,31.1829,31.1468,31.1612,25400.0
2009-11-30 14:15:00,43.15,43.3,43.15,43.29,80400.0,31.1612,31.2696,31.1612,31.2623,80400.0
2009-11-30 14:20:00,43.27,43.27,43.11,43.13,51600.0,31.2479,31.2479,31.1324,31.1468,51600.0
2009-11-30 14:25:00,43.16,43.16,43.04,43.15,73000.0,31.1685,31.1685,31.0818,31.1612,73000.0
2009-11-30 14:30:00,43.16,43.18,43.06,43.15,33400.0,31.1685,31.1829,31.0962,31.1612,33400.0
2009-11-30 14:35:00,43.15,43.18,43.08,43.09,61600.0,31.1612,31.1829,31.1107,31.1179,61600.0
2009-11-30 14:40:00,43.09,43.09,42.99,43.04,57600.0,31.1179,31.1179,31.0457,31.0818,57600.0
2009-11-30 14:45:00,43.03,43.03,42.93,42.93,84200.0,31.0746,31.0746,31.0024,31.0024,84200.0
2009-11-30 14:50:00,42.92,42.92,42.74,42.8,108600.0,30.9951,30.9951,30.8652,30.9085,108600.0
2009-11-30 14:55:00,42.8,42.8,42.74,42.75,80600.0,30.9085,30.9085,30.8652,30.8724,80600.0
2009-11-30 15:00:00,42.76,42.88,42.75,42.86,64600.0,30.8796,30.9663,30.8724,30.9518,64600.0
2009-11-30 15:05:00,42.86,42.94,42.84,42.94,62000.0,30.9518,31.0096,30.9374,31.0096,62000.0
2009-11-30 15:10:00,42.94,43.03,42.92,43.03,73200.0,31.0096,31.0746,30.9951,31.0746,73200.0
2009-11-30 15:15:00,43.03,43.25,43.03,43.22,105600.0,31.0746,31.2335,31.0746,31.2118,105600.0
2009-11-30 15:20:00,43.21,43.22,43.1,43.11,97600.0,31.2046,31.2118,31.1251,31.1324,97600.0
2009-11-30 15:25:00,43.13,43.27,43.09,43.25,92200.0,31.1468,31.2479,31.1179,31.2335,92200.0
2009-11-30 15:30:00,43.24,43.32,43.21,43.31,63000.0,31.2262,31.284,31.2046,31.2768,63000.0
2009-11-30 15:35:00,43.29,43.43,43.28,43.3,129000.0,31.2623,31.3634,31.2551,31.2696,129000.0
2009-11-30 15:40:00,43.29,43.3,43.13,43.24,179000.0,31.2623,31.2696,31.1468,31.2262,179000.0
2009-11-30 15:45:00,43.25,43.29,43.22,43.23,140000.0,31.2335,31.2623,31.2118,31.219,140000.0
2009-11-30 15:50:00,43.23,43.32,43.21,43.26,162600.0,31.219,31.284,31.2046,31.2407,162600.0
2009-11-30 15:55:00,43.25,43.29,43.21,43.23,195400.0,31.2335,31.2623,31.2046,31.219,195400.0
2009-12-01 09:30:00,43.81,44.61,43.72,44.18,124600.0,31.6379,32.2156,31.5729,31.9051,124600.0
2009-12-01 09:35:00,44.18,44.41,44.16,44.34,66400.0,31.9051,32.0712,31.8906,32.0206,66400.0
2009-12-01 09:40:00,44.37,44.42,44.3,44.3,34400.0,32.0423,32.0784,31.9917,31.9917,34400.0
2009-12-01 09:45:00,44.34,44.35,44.23,44.25,39600.0,32.0206,32.0278,31.9412,31.9556,39600.0
2009-12-01 09:50:00,44.27,44.37,44.22,44.36,26600.0,31.9701,32.0423,31.934,32.0351,26600.0
2009-12-01 09:55:00,44.33,44.43,44.31,44.34,29600.0,32.0134,32.0856,31.9989,32.0206,29600.0
2009-12-01 10:00:00,44.31,44.35,44.14,44.31,77200.0,31.9989,32.0278,31.8762,31.9989,77200.0
2009-12-01 10:05:00,44.32,44.35,44.17,44.27,134200.0,32.0062,32.0278,31.8978,31.9701,134200.0
2009-12-01 10:10:00,44.25,44.25,44.14,44.22,86800.0,31.9556,31.9556,31.8762,31.934,86800.0
2009-12-01 10:15:00,44.23,44.27,44.17,44.26,75800.0,31.9412,31.9701,31.8978,31.9628,75800.0
2009-12-01 10:20:00,44.25,44.37,44.22,44.35,66200.0,31.9556,32.0423,31.934,32.0278,66200.0
2009-12-01 10:25:00,44.35,44.35,44.19,44.22,36800.0,32.0278,32.0278,31.9123,31.934,36800.0
2009-12-01 10:30:00,44.23,44.35,44.16,44.17,45600.0,31.9412,32.0278,31.8906,31.8978,45600.0
2009-12-01 10:35:00,44.16,44.27,44.09,44.2,38600.0,31.8906,31.9701,31.8401,31.9195,38600.0
2009-12-01 10:40:00,44.19,44.25,44.16,44.19,24200.0,31.9123,31.9556,31.8906,31.9123,24200.0
2009-12-01 10:45:00,44.2,44.29,44.18,44.26,30400.0,31.9195,31.9845,31.9051,31.9628,30400.0
2009-12-01 10:50:00,44.24,44.33,44.2,44.33,29400.0,31.9484,32.0134,31.9195,32.0134,29400.0
2009-12-01 10:55:00,44.32,44.36,44.27,44.36,45200.0,32.0062,32.0351,31.9701,32.0351,45200.0
2009-12-01 11:00:00,44.37,44.47,44.36,44.38,64800.0,32.0423,32.1145,32.0351,32.0495,64800.0
2009-12-01 11:05:00,44.38,44.52,44.34,44.44,67400.0,32.0495,32.1506,32.0206,32.0928,67400.0
2009-12-01 11:10:00,44.43,44.45,44.38,44.42,29800.0,32.0856,32.1001,32.0495,32.0784,29800.0
2009-12-01 11:15:00,44.41,44.51,44.39,44.51,17000.0,32.0712,32.1434,32.0567,32.1434,17000.0
2009-12-01 11:20:00,44.51,44.56,44.46,44.49,30800.0,32.1434,32.1795,32.1073,32.1289,30800.0
2009-12-01 11:25:00,44.48,44.68,44.48,44.65,58200.0,32.1217,32.2661,32.1217,32.2445,58200.0
2009-12-01 11:30:00,44.63,44.71,44.63,44.7,61600.0,32.23,32.2878,32.23,32.2806,61600.0
2009-12-01 11:35:00,44.69,44.72,44.63,44.63,43800.0,32.2734,32.295,32.23,32.23,43800.0
2009-12-01 11:40:00,44.63,44.66,44.51,44.52,47000.0,32.23,32.2517,32.1434,32.1506,47000.0
2009-12-01 11:45:00,44.52,44.55,44.47,44.47,20600.0,32.1506,32.1723,32.1145,32.1145,20600.0
2009-12-01 11:50:00,44.47,44.56,44.44,44.51,96400.0,32.1145,32.1795,32.0928,32.1434,96400.0
2009-12-01 11:55:00,44.52,44.52,44.46,44.51,36000.0,32.1506,32.1506,32.1073,32.1434,36000.0
2009-12-01 12:00:00,44.51,44.52,44.36,44.37,103200.0,32.1434,32.1506,32.0351,32.0423,103200.0
2009-12-01 12:05:00,44.38,44.52,44.38,44.51,26200.0,32.0495,32.1506,32.0495,32.1434,26200.0
2009-12-01 12:10:00,44.52,44.57,44.49,44.49,36600.0,32.1506,32.1867,32.1289,32.1289,36600.0
2009-12-01 12:15:00,44.51,44.51,44.45,44.47,31200.0,32.1434,32.1434,32.1001,32.1145,31200.0
2009-12-01 12:20:00,44.46,44.51,44.38,44.38,18200.0,32.1073,32.1434,32.0495,32.0495,18200.0
2009-12-01 12:25:00,44.38,44.38,44.32,44.37,18200.0,32.0495,32.0495,32.0062,32.0423,18200.0
2009-12-01 12:30:00,44.37,44.4,44.34,44.38,11600.0,32.0423,32.0639,32.0206,32.0495,11600.0
2009-12-01 12:35:00,44.37,44.51,44.37,44.45,43200.0,32.0423,32.1434,32.0423,32.1001,43200.0
2009-12-01 12:40:00,44.45,44.49,44.4,44.44,20800.0,32.1001,32.1289,32.0639,32.0928,20800.0
2009-12-01 12:45:00,44.44,44.54,44.44,44.5,24800.0,32.0928,32.165,32.0928,32.1362,24800.0
2009-12-01 12:50:00,44.5,44.51,44.44,44.44,15600.0,32.1362,32.1434,32.0928,32.0928,15600.0
2009-12-01 12:55:00,44.45,44.51,44.45,44.48,21800.0,32.1001,32.1434,32.1001,32.1217,21800.0
2009-12-01 13:00:00,44.48,44.5,44.43,44.45,23800.0,32.1217,32.1362,32.0856,32.1001,23800.0
2009-12-01 13:05:00,44.45,44.46,44.41,44.42,79400.0,32.1001,32.1073,32.0712,32.0784,79400.0
2009-12-01 13:10:00,44.43,44.46,44.41,44.46,59600.0,32.0856,32.1073,32.0712,32.1073,59600.0
2009-12-01 13:15:00,44.45,44.48,44.43,44.44,48000.0,32.1001,32.1217,32.0856,32.0928,48000.0
2009-12-01 13:20:00,44.44,44.53,44.44,44.52,56200.0,32.0928,32.1578,32.0928,32.1506,56200.0
2009-12-01 13:25:00,44.51,44.52,44.43,44.43,38800.0,32.1434,32.1506,32.0856,32.0856,38800.0
2009-12-01 13:30:00,44.43,44.49,44.41,44.43,66200.0,32.0856,32.1289,32.0712,32.0856,66200.0
2009-12-01 13:35:00,44.43,44.47,44.42,44.43,72600.0,32.0856,32.1145,32.0784,32.0856,72600.0
2009-12-01 13:40:00,44.42,44.42,44.35,44.35,110400.0,32.0784,32.0784,32.0278,32.0278,110400.0
2009-12-01 13:45:00,44.35,44.45,44.33,44.42,78600.0,32.0278,32.1001,32.0134,32.0784,78600.0
2009-12-01 13:50:00,44.42,44.46,44.38,44.39,45800.0,32.0784,32.1073,32.0495,32.0567,45800.0
2009-12-01 13:55:00,44.39,44.4,44.34,44.36,34400.0,32.0567,32.0639,32.0206,32.0351,34400.0
2009-12-01 14:00:00,44.37,44.41,44.35,44.4,36000.0,32.0423,32.0712,32.0278,32.0639,36000.0
2009-12-01 14:05:00,44.39,44.4,44.3,44.32,54200.0,32.0567,32.0639,31.9917,32.0062,54200.0
2009-12-01 14:10:00,44.31,44.32,44.27,44.27,38800.0,31.9989,32.0062,31.9701,31.9701,38800.0
2009-12-01 14:15:00,44.27,44.28,44.24,44.24,63200.0,31.9701,31.9773,31.9484,31.9484,63200.0
2009-12-01 14:20:00,44.24,44.35,44.23,44.34,42400.0,31.9484,32.0278,31.9412,32.0206,42400.0
2009-12-01 14:25:00,44.34,44.39,44.27,44.37,50200.0,32.0206,32.0567,31.9701,32.0423,50200.0
2009-12-01 14:30:00,44.36,44.38,44.26,44.29,44800.0,32.0351,32.0495,31.9628,31.9845,44800.0
2009-12-01 14:35:00,44.31,44.34,44.29,44.33,20800.0,31.9989,32.0206,31.9845,32.0134,20800.0
2009-12-01 14:40:00,44.34,44.37,44.27,44.29,59200.0,32.0206,32.0423,31.9701,31.9845,59200.0
2009-12-01 14:45:00,44.3,44.35,44.27,44.34,20000.0,31.9917,32.0278,31.9701,32.0206,20000.0
2009-12-01 14:50:00,44.35,44.37,44.25,44.27,43600.0,32.0278,32.0423,31.9556,31.9701,43600.0
2009-12-01 14:55:00,44.27,44.3,44.24,44.3,35000.0,31.9701,31.9917,31.9484,31.9917,35000.0
2009-12-01 15:00:00,44.3,44.3,44.19,44.21,59200.0,31.9917,31.9917,31.9123,31.9267,59200.0
2009-12-01 15:05:00,44.22,44.24,44.19,44.23,69600.0,31.934,31.9484,31.9123,31.9412,69600.0
2009-12-01 15:10:00,44.23,44.24,44.19,44.22,55000.0,31.9412,31.9484,31.9123,31.934,55000.0
2009-12-01 15:15:00,44.21,44.3,44.2,44.24,40800.0,31.9267,31.9917,31.9195,31.9484,40800.0
2009-12-01 15:20:00,44.24,44.24,44.14,44.17,56000.0,31.9484,31.9484,31.8762,31.8978,56000.0
2009-12-01 15:25:00,44.17,44.2,44.15,44.17,41200.0,31.8978,31.9195,31.8834,31.8978,41200.0
2009-12-01 15:30:00,44.17,44.18,44.06,44.1,68600.0,31.8978,31.9051,31.8184,31.8473,68600.0
2009-12-01 15:35:00,44.1,44.2,44.08,44.2,69600.0,31.8473,31.9195,31.8329,31.9195,69600.0
2009-12-01 15:40:00,44.2,44.21,44.13,44.18,68800.0,31.9195,31.9267,31.869,31.9051,68800.0
2009-12-01 15:45:00,44.18,44.19,44.09,44.16,128400.0,31.9051,31.9123,31.8401,31.8906,128400.0
2009-12-01 15:50:00,44.15,44.18,44.02,44.04,148200.0,31.8834,31.9051,31.7895,31.804,148200.0
2009-12-01 15:55:00,44.05,44.15,44.02,44.15,193800.0,31.8112,31.8834,31.7895,31.8834,193800.0
2009-12-02 09:30:00,44.07,44.23,43.92,44.22,65800.0,31.8256,31.9412,31.7173,31.934,65800.0
2009-12-02 09:35:00,44.23,44.33,44.06,44.18,54800.0,31.9412,32.0134,31.8184,31.9051,54800.0
2009-12-02 09:40:00,44.23,44.25,44.04,44.1,32000.0,31.9412,31.9556,31.804,31.8473,32000.0
2009-12-02 09:45:00,44.06,44.13,43.93,44.06,16800.0,31.8184,31.869,31.7245,31.8184,16800.0
2009-12-02 09:50:00,44.02,44.17,44.01,44.06,50600.0,31.7895,31.8978,31.7823,31.8184,50600.0
2009-12-02 09:55:00,44.07,44.09,43.96,44.02,33800.0,31.8256,31.8401,31.7462,31.7895,33800.0
2009-12-02 10:00:00,44.04,44.08,43.99,44.01,35200.0,31.804,31.8329,31.7679,31.7823,35200.0
2009-12-02 10:05:00,44.01,44.09,44.01,44.05,27000.0,31.7823,31.8401,31.7823,31.8112,27000.0
2009-12-02 10:10:00,44.06,44.29,44.05,44.24,53000.0,31.8184,31.9845,31.8112,31.9484,53000.0
2009-12-02 10:15:00,44.24,44.26,44.12,44.16,24200.0,31.9484,31.9628,31.8617,31.8906,24200.0
2009-12-02 10:20:00,44.16,44.16,43.99,43.99,23800.0,31.8906,31.8906,31.7679,31.7679,23800.0
2009-12-02 10:25:00,43.99,44.02,43.91,43.91,21800.0,31.7679,31.7895,31.7101,31.7101,21800.0
2009-12-02 10:30:00,43.88,43.92,43.75,43.85,111200.0,31.6884,31.7173,31.5945,31.6668,111200.0
2009-12-02 10:35:00,43.85,43.88,43.75,43.84,52200.0,31.6668,31.6884,31.5945,31.6595,52200.0
2009-12-02 10:40:00,43.85,43.87,43.76,43.78,28000.0,31.6668,31.6812,31.6018,31.6162,28000.0
2009-12-02 10:45:00,43.78,43.93,43.78,43.82,27400.0,31.6162,31.7245,31.6162,31.6451,27400.0
2009-12-02 10:50:00,43.84,43.89,43.78,43.81,11600.0,31.6595,31.6956,31.6162,31.6379,11600.0
2009-12-02 10:55:00,43.79,43.83,43.74,43.79,32800.0,31.6234,31.6523,31.5873,31.6234,32800.0
2009-12-02 11:00:00,43.77,43.77,43.57,43.59,44200.0,31.609,31.609,31.4646,31.479,44200.0
2009-12-02 11:05:00,43.57,43.6,43.52,43.6,26400.0,31.4646,31.4862,31.4284,31.4862,26400.0
2009-12-02 11:10:00,43.57,43.6,43.52,43.54,13200.0,31.4646,31.4862,31.4284,31.4429,13200.0
2009-12-02 11:15:00,43.52,43.58,43.47,43.56,53400.0,31.4284,31.4718,31.3923,31.4573,53400.0
2009-12-02 11:20:00,43.55,43.59,43.49,43.53,13600.0,31.4501,31.479,31.4068,31.4357,13600.0
2009-12-02 11:25:00,43.52,43.54,43.47,43.48,18200.0,31.4284,31.4429,31.3923,31.3996,18200.0
2009-12-02 11:30:00,43.48,43.64,43.46,43.6,34800.0,31.3996,31.5151,31.3851,31.4862,34800.0
2009-12-02 11:35:00,43.63,43.69,43.62,43.66,18600.0,31.5079,31.5512,31.5007,31.5295,18600.0
2009-12-02 11:40:00,43.66,43.71,43.64,43.71,9800.0,31.5295,31.5657,31.5151,31.5657,9800.0
2009-12-02 11:45:00,43.71,43.75,43.66,43.71,27600.0,31.5657,31.5945,31.5295,31.5657,27600.0
2009-12-02 11:50:00,43.71,43.72,43.63,43.63,23000.0,31.5657,31.5729,31.5079,31.5079,23000.0
2009-12-02 11:55:00,43.65,43.68,43.65,43.68,13600.0,31.5223,31.544,31.5223,31.544,13600.0
2009-12-02 12:00:00,43.7,43.77,43.7,43.77,9000.0,31.5584,31.609,31.5584,31.609,9000.0
2009-12-02 12:05:00,43.77,43.77,43.67,43.67,10600.0,31.609,31.609,31.5368,31.5368,10600.0
2009-12-02 12:10:00,43.69,43.76,43.66,43.73,12000.0,31.5512,31.6018,31.5295,31.5801,12000.0
2009-12-02 12:15:00,43.72,43.77,43.6,43.63,23200.0,31.5729,31.609,31.4862,31.5079,23200.0
2009-12-02 12:20:00,43.61,43.63,43.48,43.52,37800.0,31.4934,31.5079,31.3996,31.4284,37800.0
2009-12-02 12:25:00,43.51,43.59,43.49,43.52,26000.0,31.4212,31.479,31.4068,31.4284,26000.0
2009-12-02 12:30:00,43.52,43.6,43.47,43.57,27000.0,31.4284,31.4862,31.3923,31.4646,27000.0
2009-12-02 12:35:00,43.57,43.66,43.57,43.65,26600.0,31.4646,31.5295,31.4646,31.5223,26600.0
2009-12-02 12:40:00,43.62,43.69,43.58,43.66,28600.0,31.5007,31.5512,31.4718,31.5295,28600.0
2009-12-02 12:45:00,43.68,43.85,43.67,43.82,67200.0,31.544,31.6668,31.5368,31.6451,67200.0
2009-12-02 12:50:00,43.82,43.82,43.72,43.76,17600.0,31.6451,31.6451,31.5729,31.6018,17600.0
2009-12-02 12:55:00,43.75,43.79,43.73,43.79,10800.0,31.5945,31.6234,31.5801,31.6234,10800.0
2009-12-02 13:00:00,43.8,43.8,43.73,43.77,7000.0,31.6306,31.6306,31.5801,31.609,7000.0
2009-12-02 13:05:00,43.77,43.77,43.66,43.74,17800.0,31.609,31.609,31.5295,31.5873,17800.0
2009-12-02 13:10:00,43.73,43.77,43.7,43.73,19400.0,31.5801,31.609,31.5584,31.5801,19400.0
2009-12-02 13:15:00,43.74,43.84,43.74,43.8,26600.0,31.5873,31.6595,31.5873,31.6306,26600.0
2009-12-02 13:20:00,43.8,43.81,43.74,43.74,7800.0,31.6306,31.6379,31.5873,31.5873,7800.0
2009-12-02 13:25:00,43.74,43.76,43.69,43.76,10800.0,31.5873,31.6018,31.5512,31.6018,10800.0
2009-12-02 13:30:00,43.74,43.77,43.73,43.77,8600.0,31.5873,31.609,31.5801,31.609,8600.0
2009-12-02 13:35:00,43.78,43.78,43.66,43.67,12200.0,31.6162,31.6162,31.5295,31.5368,12200.0
2009-12-02 13:40:00,43.66,43.66,43.6,43.6,22000.0,31.5295,31.5295,31.4862,31.4862,22000.0
2009-12-02 13:45:00,43.6,43.67,43.59,43.63,31000.0,31.4862,31.5368,31.479,31.5079,31000.0
2009-12-02 13:50:00,43.64,43.66,43.57,43.57,21000.0,31.5151,31.5295,31.4646,31.4646,21000.0
2009-12-02 13:55:00,43.57,43.6,43.54,43.57,22600.0,31.4646,31.4862,31.4429,31.4646,22600.0
2009-12-02 14:00:00,43.58,43.66,43.47,43.56,59600.0,31.4718,31.5295,31.3923,31.4573,59600.0
2009-12-02 14:05:00,43.55,43.55,43.44,43.49,11400.0,31.4501,31.4501,31.3707,31.4068,11400.0
2009-12-02 14:10:00,43.48,43.49,43.38,43.44,35000.0,31.3996,31.4068,31.3273,31.3707,35000.0
2009-12-02 14:15:00,43.43,43.45,43.35,43.36,42400.0,31.3634,31.3779,31.3057,31.3129,42400.0
2009-12-02 14:20:00,43.36,43.4,43.31,43.32,23400.0,31.3129,31.3418,31.2768,31.284,23400.0
2009-12-02 14:25:00,43.32,43.44,43.31,43.4,36800.0,31.284,31.3707,31.2768,31.3418,36800.0
2009-12-02 14:30:00,43.39,43.41,43.35,43.38,41200.0,31.3346,31.349,31.3057,31.3273,41200.0
2009-12-02 14:35:00,43.39,43.44,43.34,43.38,103000.0,31.3346,31.3707,31.2985,31.3273,103000.0
2009-12-02 14:40:00,43.37,43.38,43.33,43.34,19800.0,31.3201,31.3273,31.2912,31.2985,19800.0
2009-12-02 14:45:00,43.35,43.46,43.35,43.42,16600.0,31.3057,31.3851,31.3057,31.3562,16600.0
2009-12-02 14:50:00,43.43,43.43,43.36,43.37,16000.0,31.3634,31.3634,31.3129,31.3201,16000.0
2009-12-02 14:55:00,43.37,43.38,43.28,43.33,60800.0,31.3201,31.3273,31.2551,31.2912,60800.0
2009-12-02 15:00:00,43.33,43.38,43.33,43.35,64600.0,31.2912,31.3273,31.2912,31.3057,64600.0
2009-12-02 15:05:00,43.35,43.38,43.33,43.38,47000.0,31.3057,31.3273,31.2912,31.3273,47000.0
2009-12-02 15:10:00,43.38,43.41,43.34,43.37,51400.0,31.3273,31.349,31.2985,31.3201,51400.0
2009-12-02 15:15:00,43.35,43.44,43.33,43.44,55000.0,31.3057,31.3707,31.2912,31.3707,55000.0
2009-12-02 15:20:00,43.44,43.48,43.38,43.47,46000.0,31.3707,31.3996,31.3273,31.3923,46000.0
2009-12-02 15:25:00,43.44,43.49,43.42,43.44,30600.0,31.3707,31.4068,31.3562,31.3707,30600.0
2009-12-02 15:30:00,43.43,43.44,43.38,43.44,47400.0,31.3634,31.3707,31.3273,31.3707,47400.0
2009-12-02 15:35:00,43.43,43.46,43.38,43.45,44000.0,31.3634,31.3851,31.3273,31.3779,44000.0
2009-12-02 15:40:00,43.42,43.56,43.42,43.54,104200.0,31.3562,31.4573,31.3562,31.4429,104200.0
2009-12-02 15:45:00,43.53,43.63,43.49,43.62,90200.0,31.4357,31.5079,31.4068,31.5007,90200.0
2009-12-02 15:50:00,43.62,43.63,43.55,43.59,98600.0,31.5007,31.5079,31.4501,31.479,98600.0
2009-12-02 15:55:00,43.59,43.59,43.52,43.52,100200.0,31.479,31.479,31.4284,31.4284,100200.0
2009-12-03 09:30:00,43.49,43.63,43.39,43.51,76400.0,31.4068,31.5079,31.3346,31.4212,76400.0
2009-12-03 09:35:00,43.54,43.59,43.42,43.51,41400.0,31.4429,31.479,31.3562,31.4212,41400.0
2009-12-03 09:40:00,43.53,43.73,43.47,43.66,36800.0,31.4357,31.5801,31.3923,31.5295,36800.0
2009-12-03 09:45:00,43.68,43.87,43.68,43.79,47800.0,31.544,31.6812,31.544,31.6234,47800.0
2009-12-03 09:50:00,43.8,43.8,43.6,43.62,31200.0,31.6306,31.6306,31.4862,31.5007,31200.0
2009-12-03 09:55:00,43.61,43.65,43.56,43.59,20600.0,31.4934,31.5223,31.4573,31.479,20600.0
2009-12-03 10:00:00,43.59,43.59,43.29,43.35,63000.0,31.479,31.479,31.2623,31.3057,63000.0
2009-12-03 10:05:00,43.35,43.52,43.3,43.4,69200.0,31.3057,31.4284,31.2696,31.3418,69200.0
2009-12-03 10:10:00,43.42,43.49,43.33,43.35,86200.0,31.3562,31.4068,31.2912,31.3057,86200.0
2009-12-03 10:15:00,43.34,43.36,43.13,43.16,73000.0,31.2985,31.3129,31.1468,31.1685,73000.0
2009-12-03 10:20:00,43.15,43.2,43.09,43.13,26000.0,31.1612,31.1974,31.1179,31.1468,26000.0
2009-12-03 10:25:00,43.12,43.26,43.12,43.26,17000.0,31.1396,31.2407,31.1396,31.2407,17000.0
2009-12-03 10:30:00,43.24,43.41,43.21,43.36,112800.0,31.2262,31.349,31.2046,31.3129,112800.0
2009-12-03 10:35:00,43.35,43.4,43.27,43.33,61000.0,31.3057,31.3418,31.2479,31.2912,61000.0
2009-12-03 10:40:00,43.33,43.35,43.25,43.26,74600.0,31.2912,31.3057,31.2335,31.2407,74600.0
2009-12-03 10:45:00,43.26,43.52,43.24,43.46,120800.0,31.2407,31.4284,31.2262,31.3851,120800.0
2009-12-03 10:50:00,43.45,43.52,43.38,43.44,113600.0,31.3779,31.4284,31.3273,31.3707,113600.0
2009-12-03 10:55:00,43.43,43.45,43.37,43.38,72800.0,31.3634,31.3779,31.3201,31.3273,72800.0
2009-12-03 11:00:00,43.38,43.45,43.37,43.41,65200.0,31.3273,31.3779,31.3201,31.349,65200.0
2009-12-03 11:05:00,43.41,43.51,43.38,43.45,57000.0,31.349,31.4212,31.3273,31.3779,57000.0
2009-12-03 11:10:00,43.46,43.53,43.45,43.46,28200.0,31.3851,31.4357,31.3779,31.3851,28200.0
2009-12-03 11:15:00,43.44,43.49,43.38,43.44,39200.0,31.3707,31.4068,31.3273,31.3707,39200.0
2009-12-03 11:20:00,43.46,43.52,43.35,43.4,68600.0,31.3851,31.4284,31.3057,31.3418,68600.0
2009-12-03 11:25:00,43.4,43.48,43.4,43.48,41400.0,31.3418,31.3996,31.3418,31.3996,41400.0
2009-12-03 11:30:00,43.47,43.54,43.39,43.51,63200.0,31.3923,31.4429,31.3346,31.4212,63200.0
2009-12-03 11:35:00,43.51,43.55,43.38,43.38,30000.0,31.4212,31.4501,31.3273,31.3273,30000.0
2009-12-03 11:40:00,43.34,43.44,43.32,43.41,16400.0,31.2985,31.3707,31.284,31.349,16400.0
2009-12-03 11:45:00,43.42,43.47,43.42,43.42,38000.0,31.3562,31.3923,31.3562,31.3562,38000.0
2009-12-03 11:50:00,43.44,43.51,43.42,43.49,34400.0,31.3707,31.4212,31.3562,31.4068,34400.0
2009-12-03 11:55:00,43.49,43.51,43.46,43.49,39600.0,31.4068,31.4212,31.3851,31.4068,39600.0
2009-12-03 12:00:00,43.48,43.49,43.41,43.45,68600.0,31.3996,31.4068,31.349,31.3779,68600.0
2009-12-03 12:05:00,43.44,43.46,43.38,43.4,41600.0,31.3707,31.3851,31.3273,31.3418,41600.0
2009-12-03 12:10:00,43.41,43.45,43.38,43.44,39600.0,31.349,31.3779,31.3273,31.3707,39600.0
2009-12-03 12:15:00,43.43,43.54,43.43,43.54,42000.0,31.3634,31.4429,31.3634,31.4429,42000.0
2009-12-03 12:20:00,43.55,43.67,43.54,43.58,148400.0,31.4501,31.5368,31.4429,31.4718,148400.0
2009-12-03 12:25:00,43.56,43.6,43.54,43.54,30800.0,31.4573,31.4862,31.4429,31.4429,30800.0
2009-12-03 12:30:00,43.54,43.57,43.49,43.52,15000.0,31.4429,31.4646,31.4068,31.4284,15000.0
2009-12-03 12:35:00,43.52,43.55,43.47,43.5,16600.0,31.4284,31.4501,31.3923,31.414,16600.0
2009-12-03 12:40:00,43.51,43.55,43.47,43.47,26200.0,31.4212,31.4501,31.3923,31.3923,26200.0
2009-12-03 12:45:00,43.49,43.55,43.47,43.52,34000.0,31.4068,31.4501,31.3923,31.4284,34000.0
2009-12-03 12:50:00,43.52,43.55,43.51,43.52,11000.0,31.4284,31.4501,31.4212,31.4284,11000.0
2009-12-03 12:55:00,43.51,43.59,43.51,43.57,28800.0,31.4212,31.479,31.4212,31.4646,28800.0
2009-12-03 13:00:00,43.57,43.59,43.55,43.59,46400.0,31.4646,31.479,31.4501,31.479,46400.0
2009-12-03 13:05:00,43.58,43.6,43.52,43.56,59200.0,31.4718,31.4862,31.4284,31.4573,59200.0
2009-12-03 13:10:00,43.56,43.59,43.51,43.51,87800.0,31.4573,31.479,31.4212,31.4212,87800.0
2009-12-03 13:15:00,43.53,43.61,43.53,43.58,33400.0,31.4357,31.4934,31.4357,31.4718,33400.0
2009-12-03 13:20:00,43.6,43.61,43.55,43.61,18800.0,31.4862,31.4934,31.4501,31.4934,18800.0
2009-12-03 13:25:00,43.6,43.63,43.55,43.62,33800.0,31.4862,31.5079,31.4501,31.5007,33800.0
2009-12-03 13:30:00,43.62,43.62,43.56,43.6,35800.0,31.5007,31.5007,31.4573,31.4862,35800.0
2009-12-03 13:35:00,43.6,43.71,43.58,43.7,24000.0,31.4862,31.5657,31.4718,31.5584,24000.0
2009-12-03 13:40:00,43.69,43.77,43.68,43.75,46400.0,31.5512,31.609,31.544,31.5945,46400.0
2009-12-03 13:45:00,43.75,43.75,43.7,43.7,11600.0,31.5945,31.5945,31.5584,31.5584,11600.0
2009-12-03 13:50:00,43.7,43.75,43.7,43.74,43000.0,31.5584,31.5945,31.5584,31.5873,43000.0
2009-12-03 13:55:00,43.73,43.85,43.73,43.77,81600.0,31.5801,31.6668,31.5801,31.609,81600.0
2009-12-03 14:00:00,43.77,43.87,43.77,43.78,46400.0,31.609,31.6812,31.609,31.6162,46400.0
2009-12-03 14:05:00,43.79,43.82,43.74,43.8,37600.0,31.6234,31.6451,31.5873,31.6306,37600.0
2009-12-03 14:10:00,43.8,43.81,43.74,43.79,56800.0,31.6306,31.6379,31.5873,31.6234,56800.0
2009-12-03 14:15:00,43.8,43.82,43.72,43.72,45800.0,31.6306,31.6451,31.5729,31.5729,45800.0
2009-12-03 14:20:00,43.73,43.88,43.73,43.87,116600.0,31.5801,31.6884,31.5801,31.6812,116600.0
2009-12-03 14:25:00,43.85,43.88,43.74,43.76,30200.0,31.6668,31.6884,31.5873,31.6018,30200.0
2009-12-03 14:30:00,43.76,43.85,43.74,43.82,201600.0,31.6018,31.6668,31.5873,31.6451,201600.0
2009-12-03 14:35:00,43.83,43.87,43.8,43.85,26400.0,31.6523,31.6812,31.6306,31.6668,26400.0
2009-12-03 14:40:00,43.84,43.87,43.81,43.85,33800.0,31.6595,31.6812,31.6379,31.6668,33800.0
2009-12-03 14:45:00,43.85,43.85,43.77,43.77,16800.0,31.6668,31.6668,31.609,31.609,16800.0
2009-12-03 14:50:00,43.77,43.82,43.74,43.77,74200.0,31.609,31.6451,31.5873,31.609,74200.0
2009-12-03 14:55:00,43.76,43.8,43.74,43.77,71200.0,31.6018,31.6306,31.5873,31.609,71200.0
2009-12-03 15:00:00,43.77,43.78,43.74,43.78,61000.0,31.609,31.6162,31.5873,31.6162,61000.0
2009-12-03 15:05:00,43.77,43.87,43.77,43.87,89000.0,31.609,31.6812,31.609,31.6812,89000.0
2009-12-03 15:10:00,43.87,43.88,43.82,43.83,87800.0,31.6812,31.6884,31.6451,31.6523,87800.0
2009-12-03 15:15:00,43.83,43.95,43.82,43.89,145200.0,31.6523,31.739,31.6451,31.6956,145200.0
2009-12-03 15:20:00,43.88,43.95,43.88,43.93,122400.0,31.6884,31.739,31.6884,31.7245,122400.0
2009-12-03 15:25:00,43.92,43.95,43.88,43.91,150800.0,31.7173,31.739,31.6884,31.7101,150800.0
2009-12-03 15:30:00,43.9,43.92,43.79,43.79,109000.0,31.7029,31.7173,31.6234,31.6234,109000.0
2009-12-03 15:35:00,43.79,43.8,43.65,43.65,115800.0,31.6234,31.6306,31.5223,31.5223,115800.0
2009-12-03 15:40:00,43.65,43.69,43.55,43.63,242200.0,31.5223,31.5512,31.4501,31.5079,242200.0
2009-12-03 15:45:00,43.64,43.64,43.48,43.48,214400.0,31.5151,31.5151,31.3996,31.3996,214400.0
2009-12-03 15:50:00,43.48,43.55,43.42,43.47,207200.0,31.3996,31.4501,31.3562,31.3923,207200.0
2009-12-03 15:55:00,43.49,43.53,43.42,43.44,272000.0,31.4068,31.4357,31.3562,31.3707,272000.0
2009-12-04 09:30:00,44.12,44.51,44.04,44.46,179200.0,31.8617,32.1434,31.804,32.1073,179200.0
2009-12-04 09:35:00,44.46,44.85,44.44,44.81,161200.0,32.1073,32.3889,32.0928,32.36,161200.0
2009-12-04 09:40:00,44.82,44.99,44.82,44.99,148800.0,32.3673,32.49,32.3673,32.49,148800.0
2009-12-04 09:45:00,44.99,45.12,44.91,45.01,497400.0,32.49,32.5839,32.4322,32.5045,497400.0
2009-12-04 09:50:00,44.99,45.01,44.81,44.83,81600.0,32.49,32.5045,32.36,32.3745,81600.0
2009-12-04 09:55:00,44.83,44.87,44.7,44.72,145400.0,32.3745,32.4034,32.2806,32.295,145400.0
2009-12-04 10:00:00,44.74,44.79,44.61,44.67,176400.0,32.3095,32.3456,32.2156,32.2589,176400.0
2009-12-04 10:05:00,44.66,44.68,44.47,44.51,98400.0,32.2517,32.2661,32.1145,32.1434,98400.0
2009-12-04 10:10:00,44.5,44.6,44.42,44.56,169000.0,32.1362,32.2084,32.0784,32.1795,169000.0
2009-12-04 10:15:00,44.57,44.62,44.45,44.48,96800.0,32.1867,32.2228,32.1001,32.1217,96800.0
2009-12-04 10:20:00,44.49,44.54,44.38,44.4,75800.0,32.1289,32.165,32.0495,32.0639,75800.0
2009-12-04 10:25:00,44.4,44.47,44.34,44.36,58000.0,32.0639,32.1145,32.0206,32.0351,58000.0
2009-12-04 10:30:00,44.35,44.36,44.19,44.19,52200.0,32.0278,32.0351,31.9123,31.9123,52200.0
2009-12-04 10:35:00,44.17,44.22,44.07,44.11,50600.0,31.8978,31.934,31.8256,31.8545,50600.0
2009-12-04 10:40:00,44.11,44.11,43.99,44.06,91400.0,31.8545,31.8545,31.7679,31.8184,91400.0
2009-12-04 10:45:00,44.05,44.06,43.94,43.94,106200.0,31.8112,31.8184,31.7318,31.7318,106200.0
2009-12-04 10:50:00,43.94,43.94,43.63,43.66,127400.0,31.7318,31.7318,31.5079,31.5295,127400.0
2009-12-04 10:55:00,43.64,43.68,43.43,43.52,112800.0,31.5151,31.544,31.3634,31.4284,112800.0
2009-12-04 11:00:00,43.52,43.52,43.35,43.42,83600.0,31.4284,31.4284,31.3057,31.3562,83600.0
2009-12-04 11:05:00,43.42,43.52,43.37,43.5,50800.0,31.3562,31.4284,31.3201,31.414,50800.0
2009-12-04 11:10:00,43.52,43.77,43.51,43.76,80200.0,31.4284,31.609,31.4212,31.6018,80200.0
2009-12-04 11:15:00,43.77,43.79,43.7,43.73,70000.0,31.609,31.6234,31.5584,31.5801,70000.0
2009-12-04 11:20:00,43.73,43.88,43.72,43.83,40600.0,31.5801,31.6884,31.5729,31.6523,40600.0
2009-12-04 11:25:00,43.84,43.91,43.68,43.69,84800.0,31.6595,31.7101,31.544,31.5512,84800.0
2009-12-04 11:30:00,43.7,43.7,43.53,43.57,84200.0,31.5584,31.5584,31.4357,31.4646,84200.0
2009-12-04 11:35:00,43.55,43.55,43.29,43.3,68800.0,31.4501,31.4501,31.2623,31.2696,68800.0
2009-12-04 11:40:00,43.29,43.3,43.04,43.05,104200.0,31.2623,31.2696,31.0818,31.089,104200.0
2009-12-04 11:45:00,43.04,43.04,42.85,42.99,148800.0,31.0818,31.0818,30.9446,31.0457,148800.0
2009-12-04 11:50:00,43.02,43.12,42.89,43.11,103200.0,31.0674,31.1396,30.9735,31.1324,103200.0
2009-12-04 11:55:00,43.1,43.19,43.02,43.13,89400.0,31.1251,31.1901,31.0674,31.1468,89400.0
2009-12-04 12:00:00,43.12,43.22,43.08,43.2,75600.0,31.1396,31.2118,31.1107,31.1974,75600.0
2009-12-04 12:05:00,43.2,43.41,43.15,43.35,97600.0,31.1974,31.349,31.1612,31.3057,97600.0
2009-12-04 12:10:00,43.36,43.38,43.32,43.35,76400.0,31.3129,31.3273,31.284,31.3057,76400.0
2009-12-04 12:15:00,43.35,43.4,43.35,43.35,53000.0,31.3057,31.3418,31.3057,31.3057,53000.0
2009-12-04 12:20:00,43.36,43.38,43.15,43.18,62400.0,31.3129,31.3273,31.1612,31.1829,62400.0
2009-12-04 12:25:00,43.18,43.26,43.13,43.21,36200.0,31.1829,31.2407,31.1468,31.2046,36200.0
2009-12-04 12:30:00,43.23,43.4,43.23,43.37,73600.0,31.219,31.3418,31.219,31.3201,73600.0
2009-12-04 12:35:00,43.37,43.42,43.34,43.36,53400.0,31.3201,31.3562,31.2985,31.3129,53400.0
2009-12-04 12:40:00,43.35,43.38,43.3,43.33,32000.0,31.3057,31.3273,31.2696,31.2912,32000.0
2009-12-04 12:45:00,43.33,43.4,43.21,43.21,44400.0,31.2912,31.3418,31.2046,31.2046,44400.0
2009-12-04 12:50:00,43.22,43.35,43.22,43.32,32800.0,31.2118,31.3057,31.2118,31.284,32800.0
2009-12-04 12:55:00,43.3,43.42,43.26,43.42,12000.0,31.2696,31.3562,31.2407,31.3562,12000.0
2009-12-04 13:00:00,43.42,43.57,43.38,43.57,31000.0,31.3562,31.4646,31.3273,31.4646,31000.0
2009-12-04 13:05:00,43.57,43.57,43.44,43.51,39000.0,31.4646,31.4646,31.3707,31.4212,39000.0
2009-12-04 13:10:00,43.52,43.52,43.41,43.44,43800.0,31.4284,31.4284,31.349,31.3707,43800.0
2009-12-04 13:15:00,43.43,43.56,43.43,43.54,89200.0,31.3634,31.4573,31.3634,31.4429,89200.0
2009-12-04 13:20:00,43.52,43.52,43.46,43.48,25800.0,31.4284,31.4284,31.3851,31.3996,25800.0
2009-12-04 13:25:00,43.46,43.51,43.41,43.44,38600.0,31.3851,31.4212,31.349,31.3707,38600.0
2009-12-04 13:30:00,43.44,43.5,43.37,43.49,80200.0,31.3707,31.414,31.3201,31.4068,80200.0
2009-12-04 13:35:00,43.49,43.5,43.34,43.41,87400.0,31.4068,31.414,31.2985,31.349,87400.0
2009-12-04 13:40:00,43.42,43.46,43.38,43.43,36400.0,31.3562,31.3851,31.3273,31.3634,36400.0
2009-12-04 13:45:00,43.43,43.43,43.35,43.35,45600.0,31.3634,31.3634,31.3057,31.3057,45600.0
2009-12-04 13:50:00,43.35,43.38,43.23,43.27,77600.0,31.3057,31.3273,31.219,31.2479,77600.0
2009-12-04 13:55:00,43.26,43.32,43.2,43.23,74400.0,31.2407,31.284,31.1974,31.219,74400.0
2009-12-04 14:00:00,43.23,43.42,43.23,43.41,45400.0,31.219,31.3562,31.219,31.349,45400.0
2009-12-04 14:05:00,43.42,43.45,43.2,43.24,30400.0,31.3562,31.3779,31.1974,31.2262,30400.0
2009-12-04 14:10:00,43.24,43.32,43.23,43.31,25600.0,31.2262,31.284,31.219,31.2768,25600.0
2009-12-04 14:15:00,43.3,43.31,43.2,43.29,83200.0,31.2696,31.2768,31.1974,31.2623,83200.0
2009-12-04 14:20:00,43.27,43.29,43.2,43.21,132800.0,31.2479,31.2623,31.1974,31.2046,132800.0
2009-12-04 14:25:00,43.2,43.35,43.2,43.34,64000.0,31.1974,31.3057,31.1974,31.2985,64000.0
2009-12-04 14:30:00,43.35,43.52,43.35,43.42,53400.0,31.3057,31.4284,31.3057,31.3562,53400.0
2009-12-04 14:35:00,43.42,43.48,43.34,43.41,30200.0,31.3562,31.3996,31.2985,31.349,30200.0
2009-12-04 14:40:00,43.41,43.41,43.27,43.35,39400.0,31.349,31.349,31.2479,31.3057,39400.0
2009-12-04 14:45:00,43.35,43.41,43.28,43.28,52600.0,31.3057,31.349,31.2551,31.2551,52600.0
2009-12-04 14:50:00,43.28,43.34,43.23,43.31,50400.0,31.2551,31.2985,31.219,31.2768,50400.0
2009-12-04 14:55:00,43.3,43.4,43.27,43.38,22400.0,31.2696,31.3418,31.2479,31.3273,22400.0
2009-12-04 15:00:00,43.37,43.45,43.34,43.44,45400.0,31.3201,31.3779,31.2985,31.3707,45400.0
2009-12-04 15:05:00,43.46,43.54,43.43,43.43,45600.0,31.3851,31.4429,31.3634,31.3634,45600.0
2009-12-04 15:10:00,43.42,43.47,43.4,43.42,51800.0,31.3562,31.3923,31.3418,31.3562,51800.0
2009-12-04 15:15:00,43.44,43.58,43.43,43.57,58800.0,31.3707,31.4718,31.3634,31.4646,58800.0
2009-12-04 15:20:00,43.57,43.68,43.55,43.65,126400.0,31.4646,31.544,31.4501,31.5223,126400.0
2009-12-04 15:25:00,43.64,43.72,43.55,43.59,55200.0,31.5151,31.5729,31.4501,31.479,55200.0
2009-12-04 15:30:00,43.59,43.62,43.47,43.48,140000.0,31.479,31.5007,31.3923,31.3996,140000.0
2009-12-04 15:35:00,43.51,43.55,43.43,43.46,99200.0,31.4212,31.4501,31.3634,31.3851,99200.0
2009-12-04 15:40:00,43.46,43.51,43.35,43.51,107800.0,31.3851,31.4212,31.3057,31.4212,107800.0
2009-12-04 15:45:00,43.51,43.56,43.44,43.52,129000.0,31.4212,31.4573,31.3707,31.4284,129000.0
2009-12-04 15:50:00,43.52,43.55,43.45,43.46,101800.0,31.4284,31.4501,31.3779,31.3851,101800.0
2009-12-04 15:55:00,43.46,43.52,43.45,43.52,194000.0,31.3851,31.4284,31.3779,31.4284,194000.0
2009-12-07 09:30:00,43.39,43.44,43.02,43.4,88200.0,31.3346,31.3707,31.0674,31.3418,88200.0
2009-12-07 09:35:00,43.43,43.81,43.43,43.63,47000.0,31.3634,31.6379,31.3634,31.5079,47000.0
2009-12-07 09:40:00,43.66,43.69,43.56,43.61,21600.0,31.5295,31.5512,31.4573,31.4934,21600.0
2009-12-07 09:45:00,43.6,43.82,43.6,43.78,28200.0,31.4862,31.6451,31.4862,31.6162,28200.0
2009-12-07 09:50:00,43.77,43.9,43.72,43.79,24000.0,31.609,31.7029,31.5729,31.6234,24000.0
2009-12-07 09:55:00,43.79,43.83,43.68,43.74,62800.0,31.6234,31.6523,31.544,31.5873,62800.0
2009-12-07 10:00:00,43.74,43.76,43.5,43.54,95200.0,31.5873,31.6018,31.414,31.4429,95200.0
2009-12-07 10:05:00,43.56,43.66,43.51,43.51,64400.0,31.4573,31.5295,31.4212,31.4212,64400.0
2009-12-07 10:10:00,43.54,43.72,43.53,43.68,47800.0,31.4429,31.5729,31.4357,31.544,47800.0
2009-12-07 10:15:00,43.69,43.71,43.59,43.7,115600.0,31.5512,31.5657,31.479,31.5584,115600.0
2009-12-07 10:20:00,43.68,43.74,43.66,43.72,32200.0,31.544,31.5873,31.5295,31.5729,32200.0
2009-12-07 10:25:00,43.72,43.88,43.69,43.88,51400.0,31.5729,31.6884,31.5512,31.6884,51400.0
2009-12-07 10:30:00,43.86,43.98,43.85,43.87,50800.0,31.674,31.7606,31.6668,31.6812,50800.0
2009-12-07 10:35:00,43.9,44.05,43.9,43.98,76200.0,31.7029,31.8112,31.7029,31.7606,76200.0
2009-12-07 10:40:00,43.98,43.99,43.85,43.95,56600.0,31.7606,31.7679,31.6668,31.739,56600.0
2009-12-07 10:45:00,43.96,43.96,43.81,43.84,55400.0,31.7462,31.7462,31.6379,31.6595,55400.0
2009-12-07 10:50:00,43.84,44.01,43.82,43.94,48000.0,31.6595,31.7823,31.6451,31.7318,48000.0
2009-12-07 10:55:00,43.91,43.99,43.88,43.89,28400.0,31.7101,31.7679,31.6884,31.6956,28400.0
2009-12-07 11:00:00,43.91,44.01,43.84,43.87,61600.0,31.7101,31.7823,31.6595,31.6812,61600.0
2009-12-07 11:05:00,43.87,44.01,43.87,44.0,44400.0,31.6812,31.7823,31.6812,31.7751,44400.0
2009-12-07 11:10:00,44.0,44.01,43.92,43.94,48600.0,31.7751,31.7823,31.7173,31.7318,48600.0
2009-12-07 11:15:00,43.92,43.95,43.85,43.87,38000.0,31.7173,31.739,31.6668,31.6812,38000.0
2009-12-07 11:20:00,43.87,43.9,43.79,43.81,35600.0,31.6812,31.7029,31.6234,31.6379,35600.0
2009-12-07 11:25:00,43.81,43.87,43.78,43.79,13400.0,31.6379,31.6812,31.6162,31.6234,13400.0
2009-12-07 11:30:00,43.79,43.88,43.79,43.85,12800.0,31.6234,31.6884,31.6234,31.6668,12800.0
2009-12-07 11:35:00,43.87,43.94,43.84,43.85,23600.0,31.6812,31.7318,31.6595,31.6668,23600.0
2009-12-07 11:40:00,43.85,43.92,43.81,43.85,27400.0,31.6668,31.7173,31.6379,31.6668,27400.0
2009-12-07 11:45:00,43.88,43.97,43.87,43.93,49000.0,31.6884,31.7534,31.6812,31.7245,49000.0
2009-12-07 11:50:00,43.95,44.04,43.93,43.95,61400.0,31.739,31.804,31.7245,31.739,61400.0
2009-12-07 11:55:00,43.95,43.98,43.87,43.92,41200.0,31.739,31.7606,31.6812,31.7173,41200.0
2009-12-07 12:00:00,43.92,43.93,43.85,43.87,26200.0,31.7173,31.7245,31.6668,31.6812,26200.0
2009-12-07 12:05:00,43.85,43.91,43.85,43.88,44600.0,31.6668,31.7101,31.6668,31.6884,44600.0
2009-12-07 12:10:00,43.85,43.89,43.82,43.88,22000.0,31.6668,31.6956,31.6451,31.6884,22000.0
2009-12-07 12:15:00,43.87,43.87,43.72,43.77,42000.0,31.6812,31.6812,31.5729,31.609,42000.0
2009-12-07 12:20:00,43.77,43.83,43.71,43.83,34000.0,31.609,31.6523,31.5657,31.6523,34000.0
2009-12-07 12:25:00,43.82,43.84,43.79,43.81,20800.0,31.6451,31.6595,31.6234,31.6379,20800.0
2009-12-07 12:30:00,43.82,43.92,43.79,43.92,44400.0,31.6451,31.7173,31.6234,31.7173,44400.0
2009-12-07 12:35:00,43.91,44.05,43.91,43.91,83400.0,31.7101,31.8112,31.7101,31.7101,83400.0
2009-12-07 12:40:00,43.91,44.04,43.87,43.95,58200.0,31.7101,31.804,31.6812,31.739,58200.0
2009-12-07 12:45:00,43.93,44.1,43.93,44.02,69800.0,31.7245,31.8473,31.7245,31.7895,69800.0
2009-12-07 12:50:00,44.02,44.04,43.96,44.02,65400.0,31.7895,31.804,31.7462,31.7895,65400.0
2009-12-07 12:55:00,44.01,44.09,43.98,44.03,53000.0,31.7823,31.8401,31.7606,31.7967,53000.0
2009-12-07 13:00:00,44.04,44.13,44.04,44.13,19200.0,31.804,31.869,31.804,31.869,19200.0
2009-12-07 13:05:00,44.12,44.24,44.08,44.21,77000.0,31.8617,31.9484,31.8329,31.9267,77000.0
2009-12-07 13:10:00,44.21,44.38,44.2,44.38,111400.0,31.9267,32.0495,31.9195,32.0495,111400.0
2009-12-07 13:15:00,44.38,44.42,44.33,44.35,37600.0,32.0495,32.0784,32.0134,32.0278,37600.0
2009-12-07 13:20:00,44.34,44.41,44.33,44.39,89200.0,32.0206,32.0712,32.0134,32.0567,89200.0
2009-12-07 13:25:00,44.38,44.42,44.3,44.32,61400.0,32.0495,32.0784,31.9917,32.0062,61400.0
2009-12-07 13:30:00,44.31,44.34,44.21,44.21,106000.0,31.9989,32.0206,31.9267,31.9267,106000.0
2009-12-07 13:35:00,44.21,44.26,44.19,44.19,20800.0,31.9267,31.9628,31.9123,31.9123,20800.0
2009-12-07 13:40:00,44.19,44.26,44.16,44.24,23400.0,31.9123,31.9628,31.8906,31.9484,23400.0
2009-12-07 13:45:00,44.22,44.24,44.18,44.18,34400.0,31.934,31.9484,31.9051,31.9051,34400.0
2009-12-07 13:50:00,44.18,44.18,44.11,44.13,68400.0,31.9051,31.9051,31.8545,31.869,68400.0
2009-12-07 13:55:00,44.12,44.15,44.05,44.13,75200.0,31.8617,31.8834,31.8112,31.869,75200.0
2009-12-07 14:00:00,44.1,44.11,44.06,44.08,79000.0,31.8473,31.8545,31.8184,31.8329,79000.0
2009-12-07 14:05:00,44.07,44.09,44.05,44.06,62600.0,31.8256,31.8401,31.8112,31.8184,62600.0
2009-12-07 14:10:00,44.06,44.08,43.98,44.02,71800.0,31.8184,31.8329,31.7606,31.7895,71800.0
2009-12-07 14:15:00,44.02,44.07,43.98,44.01,53400.0,31.7895,31.8256,31.7606,31.7823,53400.0
2009-12-07 14:20:00,43.98,44.02,43.85,43.85,97400.0,31.7606,31.7895,31.6668,31.6668,97400.0
2009-12-07 14:25:00,43.84,43.9,43.77,43.9,90000.0,31.6595,31.7029,31.609,31.7029,90000.0
2009-12-07 14:30:00,43.9,43.9,43.73,43.77,91600.0,31.7029,31.7029,31.5801,31.609,91600.0
2009-12-07 14:35:00,43.77,43.77,43.64,43.73,26400.0,31.609,31.609,31.5151,31.5801,26400.0
2009-12-07 14:40:00,43.73,43.74,43.63,43.66,27800.0,31.5801,31.5873,31.5079,31.5295,27800.0
2009-12-07 14:45:00,43.65,43.66,43.58,43.63,29400.0,31.5223,31.5295,31.4718,31.5079,29400.0
2009-12-07 14:50:00,43.63,43.69,43.6,43.68,19600.0,31.5079,31.5512,31.4862,31.544,19600.0
2009-12-07 14:55:00,43.67,43.75,43.67,43.71,22000.0,31.5368,31.5945,31.5368,31.5657,22000.0
2009-12-07 15:00:00,43.73,43.74,43.65,43.73,67000.0,31.5801,31.5873,31.5223,31.5801,67000.0
2009-12-07 15:05:00,43.73,43.74,43.67,43.74,22400.0,31.5801,31.5873,31.5368,31.5873,22400.0
2009-12-07 15:10:00,43.75,43.77,43.66,43.66,40000.0,31.5945,31.609,31.5295,31.5295,40000.0
2009-12-07 15:15:00,43.67,43.71,43.61,43.63,47600.0,31.5368,31.5657,31.4934,31.5079,47600.0
2009-12-07 15:20:00,43.64,43.65,43.6,43.6,30600.0,31.5151,31.5223,31.4862,31.4862,30600.0
2009-12-07 15:25:00,43.59,43.59,43.51,43.52,31200.0,31.479,31.479,31.4212,31.4284,31200.0
2009-12-07 15:30:00,43.52,43.72,43.51,43.69,86400.0,31.4284,31.5729,31.4212,31.5512,86400.0
2009-12-07 15:35:00,43.71,43.73,43.61,43.62,40600.0,31.5657,31.5801,31.4934,31.5007,40600.0
2009-12-07 15:40:00,43.62,43.73,43.62,43.71,70200.0,31.5007,31.5801,31.5007,31.5657,70200.0
2009-12-07 15:45:00,43.71,43.71,43.57,43.59,75600.0,31.5657,31.5657,31.4646,31.479,75600.0
2009-12-07 15:50:00,43.59,43.71,43.58,43.69,80200.0,31.479,31.5657,31.4718,31.5512,80200.0
2009-12-07 15:55:00,43.69,43.7,43.63,43.65,110400.0,31.5512,31.5584,31.5079,31.5223,110400.0
2009-12-08 09:30:00,43.42,43.46,43.22,43.27,88400.0,31.3562,31.3851,31.2118,31.2479,88400.0
2009-12-08 09:35:00,43.24,43.24,43.0,43.02,78800.0,31.2262,31.2262,31.0529,31.0674,78800.0
2009-12-08 09:40:00,43.07,43.12,42.94,42.94,54800.0,31.1035,31.1396,31.0096,31.0096,54800.0
2009-12-08 09:45:00,42.92,42.95,42.77,42.92,73000.0,30.9951,31.0168,30.8868,30.9951,73000.0
2009-12-08 09:50:00,42.95,43.05,42.88,43.02,36800.0,31.0168,31.089,30.9663,31.0674,36800.0
2009-12-08 09:55:00,43.03,43.2,43.02,43.15,54200.0,31.0746,31.1974,31.0674,31.1612,54200.0
2009-12-08 10:00:00,43.17,43.17,43.01,43.05,78000.0,31.1757,31.1757,31.0601,31.089,78000.0
2009-12-08 10:05:00,43.08,43.14,43.05,43.1,55200.0,31.1107,31.154,31.089,31.1251,55200.0
2009-12-08 10:10:00,43.12,43.13,43.01,43.05,53200.0,31.1396,31.1468,31.0601,31.089,53200.0
2009-12-08 10:15:00,43.06,43.15,43.03,43.13,73200.0,31.0962,31.1612,31.0746,31.1468,73200.0
2009-12-08 10:20:00,43.13,43.21,43.02,43.04,41000.0,31.1468,31.2046,31.0674,31.0818,41000.0
2009-12-08 10:25:00,43.05,43.09,42.99,43.07,34800.0,31.089,31.1179,31.0457,31.1035,34800.0
2009-12-08 10:30:00,43.08,43.16,43.06,43.1,78600.0,31.1107,31.1685,31.0962,31.1251,78600.0
2009-12-08 10:35:00,43.1,43.1,42.95,43.03,59600.0,31.1251,31.1251,31.0168,31.0746,59600.0
2009-12-08 10:40:00,43.0,43.07,42.98,43.04,48000.0,31.0529,31.1035,31.0385,31.0818,48000.0
2009-12-08 10:45:00,43.04,43.04,42.93,42.93,47400.0,31.0818,31.0818,31.0024,31.0024,47400.0
2009-12-08 10:50:00,42.94,42.99,42.91,42.95,42400.0,31.0096,31.0457,30.9879,31.0168,42400.0
2009-12-08 10:55:00,42.96,42.98,42.84,42.92,43200.0,31.024,31.0385,30.9374,30.9951,43200.0
2009-12-08 11:00:00,42.93,43.15,42.89,43.12,46800.0,31.0024,31.1612,30.9735,31.1396,46800.0
2009-12-08 11:05:00,43.14,43.27,43.14,43.26,52200.0,31.154,31.2479,31.154,31.2407,52200.0
2009-12-08 11:10:00,43.23,43.26,43.17,43.24,65000.0,31.219,31.2407,31.1757,31.2262,65000.0
2009-12-08 11:15:00,43.24,43.24,43.1,43.1,52800.0,31.2262,31.2262,31.1251,31.1251,52800.0
2009-12-08 11:20:00,43.12,43.13,43.06,43.13,22000.0,31.1396,31.1468,31.0962,31.1468,22000.0
2009-12-08 11:25:00,43.14,43.16,43.06,43.1,32000.0,31.154,31.1685,31.0962,31.1251,32000.0
2009-12-08 11:30:00,43.1,43.1,42.99,43.02,33000.0,31.1251,31.1251,31.0457,31.0674,33000.0
2009-12-08 11:35:00,43.02,43.06,42.97,43.04,78600.0,31.0674,31.0962,31.0313,31.0818,78600.0
2009-12-08 11:40:00,43.04,43.17,43.01,43.13,68600.0,31.0818,31.1757,31.0601,31.1468,68600.0
2009-12-08 11:45:00,43.13,43.18,43.06,43.08,64400.0,31.1468,31.1829,31.0962,31.1107,64400.0
2009-12-08 11:50:00,43.09,43.09,42.98,42.99,80600.0,31.1179,31.1179,31.0385,31.0457,80600.0
2009-12-08 11:55:00,42.98,42.99,42.85,42.91,21000.0,31.0385,31.0457,30.9446,30.9879,21000.0
2009-12-08 12:00:00,42.92,42.95,42.85,42.9,29400.0,30.9951,31.0168,30.9446,30.9807,29400.0
2009-12-08 12:05:00,42.91,42.98,42.85,42.95,33800.0,30.9879,31.0385,30.9446,31.0168,33800.0
2009-12-08 12:10:00,42.95,42.98,42.9,42.9,32600.0,31.0168,31.0385,30.9807,30.9807,32600.0
2009-12-08 12:15:00,42.9,42.94,42.86,42.9,34600.0,30.9807,31.0096,30.9518,30.9807,34600.0
2009-12-08 12:20:00,42.91,42.94,42.85,42.92,11200.0,30.9879,31.0096,30.9446,30.9951,11200.0
2009-12-08 12:25:00,42.92,42.92,42.75,42.82,38600.0,30.9951,30.9951,30.8724,30.9229,38600.0
2009-12-08 12:30:00,42.83,42.88,42.79,42.88,19800.0,30.9302,30.9663,30.9013,30.9663,19800.0
2009-12-08 12:35:00,42.89,42.91,42.79,42.86,24800.0,30.9735,30.9879,30.9013,30.9518,24800.0
2009-12-08 12:40:00,42.88,42.88,42.79,42.82,27800.0,30.9663,30.9663,30.9013,30.9229,27800.0
2009-12-08 12:45:00,42.82,42.87,42.81,42.83,19800.0,30.9229,30.959,30.9157,30.9302,19800.0
2009-12-08 12:50:00,42.83,42.83,42.72,42.76,48600.0,30.9302,30.9302,30.8507,30.8796,48600.0
2009-12-08 12:55:00,42.76,42.92,42.76,42.91,38600.0,30.8796,30.9951,30.8796,30.9879,38600.0
2009-12-08 13:00:00,42.94,43.05,42.88,42.88,50000.0,31.0096,31.089,30.9663,30.9663,50000.0
2009-12-08 13:05:00,42.88,42.94,42.83,42.9,30200.0,30.9663,31.0096,30.9302,30.9807,30200.0
2009-12-08 13:10:00,42.88,42.88,42.71,42.77,39200.0,30.9663,30.9663,30.8435,30.8868,39200.0
2009-12-08 13:15:00,42.79,42.87,42.77,42.87,19600.0,30.9013,30.959,30.8868,30.959,19600.0
2009-12-08 13:20:00,42.87,42.91,42.73,42.77,26000.0,30.959,30.9879,30.8579,30.8868,26000.0
2009-12-08 13:25:00,42.74,42.83,42.7,42.71,25200.0,30.8652,30.9302,30.8363,30.8435,25200.0
2009-12-08 13:30:00,42.71,42.88,42.7,42.8,33200.0,30.8435,30.9663,30.8363,30.9085,33200.0
2009-12-08 13:35:00,42.82,42.86,42.77,42.77,23600.0,30.9229,30.9518,30.8868,30.8868,23600.0
2009-12-08 13:40:00,42.77,42.97,42.77,42.85,45400.0,30.8868,31.0313,30.8868,30.9446,45400.0
2009-12-08 13:45:00,42.83,42.91,42.77,42.82,38400.0,30.9302,30.9879,30.8868,30.9229,38400.0
2009-12-08 13:50:00,42.82,42.85,42.77,42.83,28600.0,30.9229,30.9446,30.8868,30.9302,28600.0
2009-12-08 13:55:00,42.82,42.87,42.77,42.81,32800.0,30.9229,30.959,30.8868,30.9157,32800.0
2009-12-08 14:00:00,42.81,42.85,42.77,42.84,49200.0,30.9157,30.9446,30.8868,30.9374,49200.0
2009-12-08 14:05:00,42.83,42.9,42.83,42.9,24800.0,30.9302,30.9807,30.9302,30.9807,24800.0
2009-12-08 14:10:00,42.89,42.95,42.85,42.95,79800.0,30.9735,31.0168,30.9446,31.0168,79800.0
2009-12-08 14:15:00,42.95,42.95,42.83,42.91,63600.0,31.0168,31.0168,30.9302,30.9879,63600.0
2009-12-08 14:20:00,42.91,42.92,42.77,42.77,50000.0,30.9879,30.9951,30.8868,30.8868,50000.0
2009-12-08 14:25:00,42.78,42.82,42.72,42.77,31800.0,30.894,30.9229,30.8507,30.8868,31800.0
2009-12-08 14:30:00,42.79,42.83,42.76,42.77,46600.0,30.9013,30.9302,30.8796,30.8868,46600.0
2009-12-08 14:35:00,42.75,42.78,42.69,42.74,53400.0,30.8724,30.894,30.829,30.8652,53400.0
2009-12-08 14:40:00,42.74,42.77,42.7,42.72,22400.0,30.8652,30.8868,30.8363,30.8507,22400.0
2009-12-08 14:45:00,42.72,42.74,42.67,42.7,36000.0,30.8507,30.8652,30.8146,30.8363,36000.0
2009-12-08 14:50:00,42.7,42.71,42.58,42.58,53200.0,30.8363,30.8435,30.7496,30.7496,53200.0
2009-12-08 14:55:00,42.58,42.6,42.5,42.54,64000.0,30.7496,30.7641,30.6918,30.7207,64000.0
2009-12-08 15:00:00,42.55,42.57,42.51,42.52,33400.0,30.7279,30.7424,30.6991,30.7063,33400.0
2009-12-08 15:05:00,42.51,42.56,42.48,42.54,82400.0,30.6991,30.7352,30.6774,30.7207,82400.0
2009-12-08 15:10:00,42.54,42.62,42.54,42.62,68000.0,30.7207,30.7785,30.7207,30.7785,68000.0
2009-12-08 15:15:00,42.62,42.64,42.54,42.58,43600.0,30.7785,30.7929,30.7207,30.7496,43600.0
2009-12-08 15:20:00,42.58,42.59,42.52,42.58,32800.0,30.7496,30.7568,30.7063,30.7496,32800.0
2009-12-08 15:25:00,42.59,42.67,42.58,42.63,33800.0,30.7568,30.8146,30.7496,30.7857,33800.0
2009-12-08 15:30:00,42.63,42.68,42.59,42.6,69000.0,30.7857,30.8218,30.7568,30.7641,69000.0
2009-12-08 15:35:00,42.6,42.67,42.52,42.52,96000.0,30.7641,30.8146,30.7063,30.7063,96000.0
2009-12-08 15:40:00,42.54,42.59,42.5,42.58,106400.0,30.7207,30.7568,30.6918,30.7496,106400.0
2009-12-08 15:45:00,42.58,42.59,42.52,42.55,145000.0,30.7496,30.7568,30.7063,30.7279,145000.0
2009-12-08 15:50:00,42.55,42.63,42.52,42.62,190600.0,30.7279,30.7857,30.7063,30.7785,190600.0
2009-12-08 15:55:00,42.62,42.71,42.62,42.63,297400.0,30.7785,30.8435,30.7785,30.7857,297400.0
2009-12-09 09:30:00,42.87,42.96,42.77,42.86,62200.0,30.959,31.024,30.8868,30.9518,62200.0
2009-12-09 09:35:00,42.83,42.88,42.7,42.87,75800.0,30.9302,30.9663,30.8363,30.959,75800.0
2009-12-09 09:40:00,42.87,42.96,42.71,42.73,72200.0,30.959,31.024,30.8435,30.8579,72200.0
2009-12-09 09:45:00,42.73,42.81,42.63,42.67,80200.0,30.8579,30.9157,30.7857,30.8146,80200.0
2009-12-09 09:50:00,42.68,42.87,42.67,42.87,50000.0,30.8218,30.959,30.8146,30.959,50000.0
2009-12-09 09:55:00,42.86,42.93,42.8,42.8,65400.0,30.9518,31.0024,30.9085,30.9085,65400.0
2009-12-09 10:00:00,42.83,43.02,42.83,42.92,64600.0,30.9302,31.0674,30.9302,30.9951,64600.0
2009-12-09 10:05:00,42.93,43.03,42.93,43.03,59600.0,31.0024,31.0746,31.0024,31.0746,59600.0
2009-12-09 10:10:00,43.02,43.06,42.93,42.93,72000.0,31.0674,31.0962,31.0024,31.0024,72000.0
2009-12-09 10:15:00,42.93,42.99,42.88,42.89,57000.0,31.0024,31.0457,30.9663,30.9735,57000.0
2009-12-09 10:20:00,42.88,42.95,42.86,42.88,38800.0,30.9663,31.0168,30.9518,30.9663,38800.0
2009-12-09 10:25:00,42.89,43.0,42.85,43.0,89400.0,30.9735,31.0529,30.9446,31.0529,89400.0
2009-12-09 10:30:00,42.99,43.03,42.6,42.85,114800.0,31.0457,31.0746,30.7641,30.9446,114800.0
2009-12-09 10:35:00,42.84,42.91,42.8,42.88,63000.0,30.9374,30.9879,30.9085,30.9663,63000.0
2009-12-09 10:40:00,42.88,43.05,42.88,43.01,163200.0,30.9663,31.089,30.9663,31.0601,163200.0
2009-12-09 10:45:00,43.01,43.23,42.98,43.15,67800.0,31.0601,31.219,31.0385,31.1612,67800.0
2009-12-09 10:50:00,43.14,43.19,42.99,43.0,49200.0,31.154,31.1901,31.0457,31.0529,49200.0
2009-12-09 10:55:00,43.0,43.09,42.96,42.99,31600.0,31.0529,31.1179,31.024,31.0457,31600.0
2009-12-09 11:00:00,42.99,43.06,42.96,43.02,32600.0,31.0457,31.0962,31.024,31.0674,32600.0
2009-12-09 11:05:00,43.04,43.08,43.01,43.05,59200.0,31.0818,31.1107,31.0601,31.089,59200.0
2009-12-09 11:10:00,43.04,43.04,42.91,42.96,51400.0,31.0818,31.0818,30.9879,31.024,51400.0
2009-12-09 11:15:00,42.98,43.06,42.98,43.04,33600.0,31.0385,31.0962,31.0385,31.0818,33600.0
2009-12-09 11:20:00,43.02,43.08,42.97,43.03,20000.0,31.0674,31.1107,31.0313,31.0746,20000.0
2009-12-09 11:25:00,43.02,43.03,42.87,42.87,32800.0,31.0674,31.0746,30.959,30.959,32800.0
2009-12-09 11:30:00,42.87,42.94,42.85,42.85,74200.0,30.959,31.0096,30.9446,30.9446,74200.0
2009-12-09 11:35:00,42.85,42.87,42.74,42.86,51000.0,30.9446,30.959,30.8652,30.9518,51000.0
2009-12-09 11:40:00,42.87,42.95,42.86,42.92,11200.0,30.959,31.0168,30.9518,30.9951,11200.0
2009-12-09 11:45:00,42.9,42.93,42.84,42.84,42800.0,30.9807,31.0024,30.9374,30.9374,42800.0
2009-12-09 11:50:00,42.86,42.91,42.86,42.91,29200.0,30.9518,30.9879,30.9518,30.9879,29200.0
2009-12-09 11:55:00,42.92,42.97,42.88,42.88,15400.0,30.9951,31.0313,30.9663,30.9663,15400.0
2009-12-09 12:00:00,42.86,42.88,42.68,42.68,41200.0,30.9518,30.9663,30.8218,30.8218,41200.0
2009-12-09 12:05:00,42.71,42.77,42.62,42.63,76000.0,30.8435,30.8868,30.7785,30.7857,76000.0
2009-12-09 12:10:00,42.63,42.66,42.59,42.61,55600.0,30.7857,30.8074,30.7568,30.7713,55600.0
2009-12-09 12:15:00,42.59,42.6,42.45,42.48,42000.0,30.7568,30.7641,30.6557,30.6774,42000.0
2009-12-09 12:20:00,42.46,42.46,42.3,42.3,46600.0,30.663,30.663,30.5474,30.5474,46600.0
2009-12-09 12:25:00,42.3,42.41,42.29,42.38,60800.0,30.5474,30.6268,30.5402,30.6052,60800.0
2009-12-09 12:30:00,42.38,42.45,42.34,42.44,39200.0,30.6052,30.6557,30.5763,30.6485,39200.0
2009-12-09 12:35:00,42.43,42.48,42.38,42.38,38000.0,30.6413,30.6774,30.6052,30.6052,38000.0
2009-12-09 12:40:00,42.38,42.38,42.16,42.16,61800.0,30.6052,30.6052,30.4463,30.4463,61800.0
2009-12-09 12:45:00,42.16,42.3,42.16,42.25,54000.0,30.4463,30.5474,30.4463,30.5113,54000.0
2009-12-09 12:50:00,42.27,42.33,42.27,42.31,29000.0,30.5257,30.5691,30.5257,30.5546,29000.0
2009-12-09 12:55:00,42.3,42.42,42.3,42.35,32400.0,30.5474,30.6341,30.5474,30.5835,32400.0
2009-12-09 13:00:00,42.35,42.35,42.2,42.29,55400.0,30.5835,30.5835,30.4752,30.5402,55400.0
2009-12-09 13:05:00,42.3,42.35,42.22,42.33,47200.0,30.5474,30.5835,30.4896,30.5691,47200.0
2009-12-09 13:10:00,42.35,42.51,42.31,42.5,29600.0,30.5835,30.6991,30.5546,30.6918,29600.0
2009-12-09 13:15:00,42.51,42.51,42.4,42.45,15200.0,30.6991,30.6991,30.6196,30.6557,15200.0
2009-12-09 13:20:00,42.45,42.45,42.26,42.27,42800.0,30.6557,30.6557,30.5185,30.5257,42800.0
2009-12-09 13:25:00,42.27,42.3,42.24,42.26,28600.0,30.5257,30.5474,30.5041,30.5185,28600.0
2009-12-09 13:30:00,42.27,42.29,42.2,42.23,42600.0,30.5257,30.5402,30.4752,30.4969,42600.0
2009-12-09 13:35:00,42.21,42.32,42.21,42.27,19800.0,30.4824,30.5618,30.4824,30.5257,19800.0
2009-12-09 13:40:00,42.29,42.29,42.12,42.19,41400.0,30.5402,30.5402,30.4174,30.468,41400.0
2009-12-09 13:45:00,42.19,42.22,42.01,42.08,67400.0,30.468,30.4896,30.338,30.3885,67400.0
2009-12-09 13:50:00,42.09,42.18,42.07,42.09,44400.0,30.3958,30.4607,30.3813,30.3958,44400.0
2009-12-09 13:55:00,42.12,42.15,42.0,42.02,42600.0,30.4174,30.4391,30.3308,30.3452,42600.0
2009-12-09 14:00:00,42.05,42.11,42.02,42.08,76200.0,30.3669,30.4102,30.3452,30.3885,76200.0
2009-12-09 14:05:00,42.08,42.31,42.08,42.28,50400.0,30.3885,30.5546,30.3885,30.533,50400.0
2009-12-09 14:10:00,42.28,42.28,42.2,42.22,29000.0,30.533,30.533,30.4752,30.4896,29000.0
2009-12-09 14:15:00,42.23,42.27,42.18,42.24,40400.0,30.4969,30.5257,30.4607,30.5041,40400.0
2009-12-09 14:20:00,42.24,42.35,42.24,42.33,48600.0,30.5041,30.5835,30.5041,30.5691,48600.0
2009-12-09 14:25:00,42.33,42.35,42.25,42.29,42200.0,30.5691,30.5835,30.5113,30.5402,42200.0
2009-12-09 14:30:00,42.27,42.42,42.27,42.35,30200.0,30.5257,30.6341,30.5257,30.5835,30200.0
2009-12-09 14:35:00,42.35,42.49,42.33,42.43,47800.0,30.5835,30.6846,30.5691,30.6413,47800.0
2009-12-09 14:40:00,42.42,42.52,42.41,42.51,33600.0,30.6341,30.7063,30.6268,30.6991,33600.0
2009-12-09 14:45:00,42.52,42.54,42.44,42.51,42600.0,30.7063,30.7207,30.6485,30.6991,42600.0
2009-12-09 14:50:00,42.5,42.57,42.5,42.56,52600.0,30.6918,30.7424,30.6918,30.7352,52600.0
2009-12-09 14:55:00,42.56,42.59,42.47,42.5,49400.0,30.7352,30.7568,30.6702,30.6918,49400.0
2009-12-09 15:00:00,42.5,42.58,42.47,42.56,61000.0,30.6918,30.7496,30.6702,30.7352,61000.0
2009-12-09 15:05:00,42.56,42.67,42.54,42.65,49000.0,30.7352,30.8146,30.7207,30.8002,49000.0
2009-12-09 15:10:00,42.67,42.74,42.64,42.74,50600.0,30.8146,30.8652,30.7929,30.8652,50600.0
2009-12-09 15:15:00,42.74,42.79,42.7,42.74,42600.0,30.8652,30.9013,30.8363,30.8652,42600.0
2009-12-09 15:20:00,42.73,42.84,42.73,42.8,76000.0,30.8579,30.9374,30.8579,30.9085,76000.0
2009-12-09 15:25:00,42.8,42.8,42.72,42.73,60000.0,30.9085,30.9085,30.8507,30.8579,60000.0
2009-12-09 15:30:00,42.74,42.77,42.65,42.75,96600.0,30.8652,30.8868,30.8002,30.8724,96600.0
2009-12-09 15:35:00,42.74,42.81,42.71,42.72,90800.0,30.8652,30.9157,30.8435,30.8507,90800.0
2009-12-09 15:40:00,42.71,42.82,42.7,42.77,70200.0,30.8435,30.9229,30.8363,30.8868,70200.0
2009-12-09 15:45:00,42.77,42.84,42.74,42.81,99600.0,30.8868,30.9374,30.8652,30.9157,99600.0
2009-12-09 15:50:00,42.8,42.88,42.76,42.83,153600.0,30.9085,30.9663,30.8796,30.9302,153600.0
2009-12-09 15:55:00,42.82,42.84,42.8,42.81,163200.0,30.9229,30.9374,30.9085,30.9157,163200.0
2009-12-10 09:30:00,42.8,43.4,42.8,43.19,71800.0,30.9085,31.3418,30.9085,31.1901,71800.0
2009-12-10 09:35:00,43.19,43.19,42.96,43.14,50400.0,31.1901,31.1901,31.024,31.154,50400.0
2009-12-10 09:40:00,43.13,43.21,43.07,43.15,55400.0,31.1468,31.2046,31.1035,31.1612,55400.0
2009-12-10 09:45:00,43.18,43.2,43.1,43.17,65400.0,31.1829,31.1974,31.1251,31.1757,65400.0
2009-12-10 09:50:00,43.15,43.22,43.04,43.08,112200.0,31.1612,31.2118,31.0818,31.1107,112200.0
2009-12-10 09:55:00,43.08,43.15,43.0,43.05,73400.0,31.1107,31.1612,31.0529,31.089,73400.0
2009-12-10 10:00:00,43.08,43.15,43.04,43.08,47800.0,31.1107,31.1612,31.0818,31.1107,47800.0
2009-12-10 10:05:00,43.1,43.1,42.99,42.99,66200.0,31.1251,31.1251,31.0457,31.0457,66200.0
2009-12-10 10:10:00,42.99,43.06,42.88,42.9,72800.0,31.0457,31.0962,30.9663,30.9807,72800.0
2009-12-10 10:15:00,42.91,43.01,42.89,42.9,45200.0,30.9879,31.0601,30.9735,30.9807,45200.0
2009-12-10 10:20:00,42.9,42.95,42.8,42.94,103000.0,30.9807,31.0168,30.9085,31.0096,103000.0
2009-12-10 10:25:00,42.93,43.01,42.87,42.97,78400.0,31.0024,31.0601,30.959,31.0313,78400.0
2009-12-10 10:30:00,42.99,43.77,42.98,43.6,333600.0,31.0457,31.609,31.0385,31.4862,333600.0
2009-12-10 10:35:00,43.57,43.66,43.44,43.5,75400.0,31.4646,31.5295,31.3707,31.414,75400.0
2009-12-10 10:40:00,43.51,43.68,43.44,43.48,98400.0,31.4212,31.544,31.3707,31.3996,98400.0
2009-12-10 10:45:00,43.48,43.51,43.41,43.46,81800.0,31.3996,31.4212,31.349,31.3851,81800.0
2009-12-10 10:50:00,43.45,43.47,43.35,43.4,54800.0,31.3779,31.3923,31.3057,31.3418,54800.0
2009-12-10 10:55:00,43.39,43.48,43.38,43.45,49800.0,31.3346,31.3996,31.3273,31.3779,49800.0
2009-12-10 11:00:00,43.45,43.49,43.41,43.45,97400.0,31.3779,31.4068,31.349,31.3779,97400.0
2009-12-10 11:05:00,43.45,43.46,43.41,43.44,72400.0,31.3779,31.3851,31.349,31.3707,72400.0
2009-12-10 11:10:00,43.45,43.46,43.4,43.44,82400.0,31.3779,31.3851,31.3418,31.3707,82400.0
2009-12-10 11:15:00,43.45,43.57,43.45,43.48,167400.0,31.3779,31.4646,31.3779,31.3996,167400.0
2009-12-10 11:20:00,43.48,43.57,43.47,43.49,59000.0,31.3996,31.4646,31.3923,31.4068,59000.0
2009-12-10 11:25:00,43.48,43.5,43.38,43.4,52800.0,31.3996,31.414,31.3273,31.3418,52800.0
2009-12-10 11:30:00,43.41,43.48,43.36,43.47,37200.0,31.349,31.3996,31.3129,31.3923,37200.0
2009-12-10 11:35:00,43.46,43.51,43.42,43.46,47000.0,31.3851,31.4212,31.3562,31.3851,47000.0
2009-12-10 11:40:00,43.45,43.48,43.42,43.45,45000.0,31.3779,31.3996,31.3562,31.3779,45000.0
2009-12-10 11:45:00,43.45,43.45,43.31,43.35,44600.0,31.3779,31.3779,31.2768,31.3057,44600.0
2009-12-10 11:50:00,43.34,43.37,43.25,43.34,42600.0,31.2985,31.3201,31.2335,31.2985,42600.0
2009-12-10 11:55:00,43.32,43.33,43.28,43.29,17800.0,31.284,31.2912,31.2551,31.2623,17800.0
2009-12-10 12:00:00,43.3,43.4,43.3,43.37,34800.0,31.2696,31.3418,31.2696,31.3201,34800.0
2009-12-10 12:05:00,43.37,43.41,43.31,43.32,48000.0,31.3201,31.349,31.2768,31.284,48000.0
2009-12-10 12:10:00,43.31,43.34,43.27,43.27,68600.0,31.2768,31.2985,31.2479,31.2479,68600.0
2009-12-10 12:15:00,43.25,43.27,43.13,43.16,78000.0,31.2335,31.2479,31.1468,31.1685,78000.0
2009-12-10 12:20:00,43.13,43.15,43.05,43.1,34200.0,31.1468,31.1612,31.089,31.1251,34200.0
2009-12-10 12:25:00,43.11,43.17,43.1,43.13,21200.0,31.1324,31.1757,31.1251,31.1468,21200.0
2009-12-10 12:30:00,43.17,43.24,43.1,43.24,24200.0,31.1757,31.2262,31.1251,31.2262,24200.0
2009-12-10 12:35:00,43.23,43.26,43.13,43.2,38400.0,31.219,31.2407,31.1468,31.1974,38400.0
2009-12-10 12:40:00,43.19,43.22,43.13,43.19,24400.0,31.1901,31.2118,31.1468,31.1901,24400.0
2009-12-10 12:45:00,43.2,43.32,43.2,43.28,35200.0,31.1974,31.284,31.1974,31.2551,35200.0
2009-12-10 12:50:00,43.27,43.29,43.22,43.24,19000.0,31.2479,31.2623,31.2118,31.2262,19000.0
2009-12-10 12:55:00,43.24,43.29,43.22,43.27,15400.0,31.2262,31.2623,31.2118,31.2479,15400.0
2009-12-10 13:00:00,43.26,43.28,43.1,43.16,35400.0,31.2407,31.2551,31.1251,31.1685,35400.0
2009-12-10 13:05:00,43.17,43.29,43.17,43.18,39400.0,31.1757,31.2623,31.1757,31.1829,39400.0
2009-12-10 13:10:00,43.16,43.19,43.08,43.13,26000.0,31.1685,31.1901,31.1107,31.1468,26000.0
2009-12-10 13:15:00,43.13,43.15,43.07,43.12,37000.0,31.1468,31.1612,31.1035,31.1396,37000.0
2009-12-10 13:20:00,43.1,43.24,43.07,43.2,34200.0,31.1251,31.2262,31.1035,31.1974,34200.0
2009-12-10 13:25:00,43.2,43.3,43.2,43.3,34000.0,31.1974,31.2696,31.1974,31.2696,34000.0
2009-12-10 13:30:00,43.3,43.34,43.23,43.23,45600.0,31.2696,31.2985,31.219,31.219,45600.0
2009-12-10 13:35:00,43.24,43.34,43.24,43.34,12400.0,31.2262,31.2985,31.2262,31.2985,12400.0
2009-12-10 13:40:00,43.33,43.39,43.3,43.36,35400.0,31.2912,31.3346,31.2696,31.3129,35400.0
2009-12-10 13:45:00,43.34,43.37,43.3,43.35,18600.0,31.2985,31.3201,31.2696,31.3057,18600.0
2009-12-10 13:50:00,43.37,43.41,43.31,43.4,33200.0,31.3201,31.349,31.2768,31.3418,33200.0
2009-12-10 13:55:00,43.35,43.49,43.35,43.46,38400.0,31.3057,31.4068,31.3057,31.3851,38400.0
2009-12-10 14:00:00,43.46,43.47,43.4,43.45,34800.0,31.3851,31.3923,31.3418,31.3779,34800.0
2009-12-10 14:05:00,43.47,43.5,43.44,43.45,57400.0,31.3923,31.414,31.3707,31.3779,57400.0
2009-12-10 14:10:00,43.43,43.51,43.43,43.5,57400.0,31.3634,31.4212,31.3634,31.414,57400.0
2009-12-10 14:15:00,43.5,43.52,43.48,43.5,54800.0,31.414,31.4284,31.3996,31.414,54800.0
2009-12-10 14:20:00,43.5,43.59,43.48,43.56,67200.0,31.414,31.479,31.3996,31.4573,67200.0
2009-12-10 14:25:00,43.56,43.6,43.55,43.55,19600.0,31.4573,31.4862,31.4501,31.4501,19600.0
2009-12-10 14:30:00,43.57,43.62,43.56,43.6,26600.0,31.4646,31.5007,31.4573,31.4862,26600.0
2009-12-10 14:35:00,43.61,43.61,43.5,43.52,16000.0,31.4934,31.4934,31.414,31.4284,16000.0
2009-12-10 14:40:00,43.52,43.52,43.45,43.45,24800.0,31.4284,31.4284,31.3779,31.3779,24800.0
2009-12-10 14:45:00,43.48,43.49,43.45,43.45,25200.0,31.3996,31.4068,31.3779,31.3779,25200.0
2009-12-10 14:50:00,43.47,43.48,43.42,43.43,37600.0,31.3923,31.3996,31.3562,31.3634,37600.0
2009-12-10 14:55:00,43.43,43.46,43.4,43.41,28000.0,31.3634,31.3851,31.3418,31.349,28000.0
2009-12-10 15:00:00,43.42,43.44,43.3,43.31,59000.0,31.3562,31.3707,31.2696,31.2768,59000.0
2009-12-10 15:05:00,43.3,43.45,43.3,43.35,65800.0,31.2696,31.3779,31.2696,31.3057,65800.0
2009-12-10 15:10:00,43.36,43.48,43.36,43.45,38600.0,31.3129,31.3996,31.3129,31.3779,38600.0
2009-12-10 15:15:00,43.44,43.52,43.44,43.49,32200.0,31.3707,31.4284,31.3707,31.4068,32200.0
2009-12-10 15:20:00,43.49,43.51,43.43,43.45,42600.0,31.4068,31.4212,31.3634,31.3779,42600.0
2009-12-10 15:25:00,43.46,43.49,43.3,43.34,76400.0,31.3851,31.4068,31.2696,31.2985,76400.0
2009-12-10 15:30:00,43.34,43.38,43.32,43.34,83200.0,31.2985,31.3273,31.284,31.2985,83200.0
2009-12-10 15:35:00,43.33,43.38,43.3,43.38,44400.0,31.2912,31.3273,31.2696,31.3273,44400.0
2009-12-10 15:40:00,43.38,43.38,43.31,43.34,51200.0,31.3273,31.3273,31.2768,31.2985,51200.0
2009-12-10 15:45:00,43.33,43.34,43.28,43.32,102200.0,31.2912,31.2985,31.2551,31.284,102200.0
2009-12-10 15:50:00,43.33,43.34,43.26,43.27,162200.0,31.2912,31.2985,31.2407,31.2479,162200.0
2009-12-10 15:55:00,43.28,43.38,43.27,43.35,203200.0,31.2551,31.3273,31.2479,31.3057,203200.0
2009-12-11 09:30:00,43.51,43.67,43.28,43.29,57800.0,31.4212,31.5368,31.2551,31.2623,57800.0
2009-12-11 09:35:00,43.27,43.29,43.03,43.17,44600.0,31.2479,31.2623,31.0746,31.1757,44600.0
2009-12-11 09:40:00,43.18,43.31,43.18,43.29,16800.0,31.1829,31.2768,31.1829,31.2623,16800.0
2009-12-11 09:45:00,43.23,43.31,43.15,43.17,23400.0,31.219,31.2768,31.1612,31.1757,23400.0
2009-12-11 09:50:00,43.16,43.33,43.05,43.33,43000.0,31.1685,31.2912,31.089,31.2912,43000.0
2009-12-11 09:55:00,43.24,43.47,43.2,43.45,58800.0,31.2262,31.3923,31.1974,31.3779,58800.0
2009-12-11 10:00:00,43.48,43.51,43.37,43.38,60200.0,31.3996,31.4212,31.3201,31.3273,60200.0
2009-12-11 10:05:00,43.39,43.43,43.27,43.33,164800.0,31.3346,31.3634,31.2479,31.2912,164800.0
2009-12-11 10:10:00,43.33,43.45,43.32,43.42,68600.0,31.2912,31.3779,31.284,31.3562,68600.0
2009-12-11 10:15:00,43.42,43.45,43.31,43.44,70600.0,31.3562,31.3779,31.2768,31.3707,70600.0
2009-12-11 10:20:00,43.43,43.51,43.36,43.48,67000.0,31.3634,31.4212,31.3129,31.3996,67000.0
2009-12-11 10:25:00,43.52,43.66,43.52,43.63,93000.0,31.4284,31.5295,31.4284,31.5079,93000.0
2009-12-11 10:30:00,43.62,43.69,43.53,43.63,120800.0,31.5007,31.5512,31.4357,31.5079,120800.0
2009-12-11 10:35:00,43.6,43.68,43.56,43.59,86800.0,31.4862,31.544,31.4573,31.479,86800.0
2009-12-11 10:40:00,43.58,43.58,43.48,43.53,59000.0,31.4718,31.4718,31.3996,31.4357,59000.0
2009-12-11 10:45:00,43.54,43.59,43.5,43.54,57800.0,31.4429,31.479,31.414,31.4429,57800.0
2009-12-11 10:50:00,43.54,43.6,43.49,43.55,58000.0,31.4429,31.4862,31.4068,31.4501,58000.0
2009-12-11 10:55:00,43.55,43.65,43.49,43.6,92400.0,31.4501,31.5223,31.4068,31.4862,92400.0
2009-12-11 11:00:00,43.6,43.64,43.57,43.6,86600.0,31.4862,31.5151,31.4646,31.4862,86600.0
2009-12-11 11:05:00,43.6,43.6,43.46,43.48,55400.0,31.4862,31.4862,31.3851,31.3996,55400.0
2009-12-11 11:10:00,43.46,43.46,43.31,43.34,42600.0,31.3851,31.3851,31.2768,31.2985,42600.0
2009-12-11 11:15:00,43.35,43.4,43.26,43.26,57600.0,31.3057,31.3418,31.2407,31.2407,57600.0
2009-12-11 11:20:00,43.26,43.52,43.13,43.13,99200.0,31.2407,31.4284,31.1468,31.1468,99200.0
2009-12-11 11:25:00,43.14,43.16,43.08,43.13,29400.0,31.154,31.1685,31.1107,31.1468,29400.0
2009-12-11 11:30:00,43.11,43.14,43.06,43.07,69200.0,31.1324,31.154,31.0962,31.1035,69200.0
2009-12-11 11:35:00,43.08,43.18,43.07,43.12,96600.0,31.1107,31.1829,31.1035,31.1396,96600.0
2009-12-11 11:40:00,43.12,43.12,43.07,43.1,67400.0,31.1396,31.1396,31.1035,31.1251,67400.0
2009-12-11 11:45:00,43.1,43.1,43.05,43.07,54800.0,31.1251,31.1251,31.089,31.1035,54800.0
2009-12-11 11:50:00,43.06,43.15,43.05,43.13,48600.0,31.0962,31.1612,31.089,31.1468,48600.0
2009-12-11 11:55:00,43.1,43.18,43.07,43.17,109000.0,31.1251,31.1829,31.1035,31.1757,109000.0
2009-12-11 12:00:00,43.15,43.17,43.07,43.08,83000.0,31.1612,31.1757,31.1035,31.1107,83000.0
2009-12-11 12:05:00,43.09,43.1,43.07,43.08,68800.0,31.1179,31.1251,31.1035,31.1107,68800.0
2009-12-11 12:10:00,43.08,43.09,43.04,43.05,31400.0,31.1107,31.1179,31.0818,31.089,31400.0
2009-12-11 12:15:00,43.06,43.08,43.05,43.08,16000.0,31.0962,31.1107,31.089,31.1107,16000.0
2009-12-11 12:20:00,43.08,43.1,43.02,43.06,59400.0,31.1107,31.1251,31.0674,31.0962,59400.0
2009-12-11 12:25:00,43.08,43.09,43.03,43.03,20000.0,31.1107,31.1179,31.0746,31.0746,20000.0
2009-12-11 12:30:00,43.04,43.1,43.03,43.08,34400.0,31.0818,31.1251,31.0746,31.1107,34400.0
2009-12-11 12:35:00,43.08,43.1,43.06,43.08,25600.0,31.1107,31.1251,31.0962,31.1107,25600.0
2009-12-11 12:40:00,43.07,43.08,43.06,43.06,15400.0,31.1035,31.1107,31.0962,31.0962,15400.0
2009-12-11 12:45:00,43.05,43.06,43.02,43.03,25800.0,31.089,31.0962,31.0674,31.0746,25800.0
2009-12-11 12:50:00,43.04,43.1,43.04,43.08,38600.0,31.0818,31.1251,31.0818,31.1107,38600.0
2009-12-11 12:55:00,43.08,43.1,43.04,43.08,46000.0,31.1107,31.1251,31.0818,31.1107,46000.0
2009-12-11 13:00:00,43.08,43.11,43.06,43.1,31400.0,31.1107,31.1324,31.0962,31.1251,31400.0
2009-12-11 13:05:00,43.09,43.11,43.07,43.08,15000.0,31.1179,31.1324,31.1035,31.1107,15000.0
2009-12-11 13:10:00,43.08,43.09,43.04,43.09,12400.0,31.1107,31.1179,31.0818,31.1179,12400.0
2009-12-11 13:15:00,43.09,43.12,43.06,43.08,14600.0,31.1179,31.1396,31.0962,31.1107,14600.0
2009-12-11 13:20:00,43.08,43.08,42.99,43.01,9400.0,31.1107,31.1107,31.0457,31.0601,9400.0
2009-12-11 13:25:00,43.0,43.05,42.98,43.05,11000.0,31.0529,31.089,31.0385,31.089,11000.0
2009-12-11 13:30:00,43.05,43.11,43.05,43.08,18200.0,31.089,31.1324,31.089,31.1107,18200.0
2009-12-11 13:35:00,43.07,43.13,43.06,43.1,29400.0,31.1035,31.1468,31.0962,31.1251,29400.0
2009-12-11 13:40:00,43.1,43.13,43.07,43.09,24800.0,31.1251,31.1468,31.1035,31.1179,24800.0
2009-12-11 13:45:00,43.07,43.1,43.02,43.06,25800.0,31.1035,31.1251,31.0674,31.0962,25800.0
2009-12-11 13:50:00,43.05,43.07,43.02,43.02,30400.0,31.089,31.1035,31.0674,31.0674,30400.0
2009-12-11 13:55:00,43.02,43.07,42.99,43.06,43600.0,31.0674,31.1035,31.0457,31.0962,43600.0
2009-12-11 14:00:00,43.06,43.16,43.03,43.15,43600.0,31.0962,31.1685,31.0746,31.1612,43600.0
2009-12-11 14:05:00,43.14,43.19,43.11,43.17,38400.0,31.154,31.1901,31.1324,31.1757,38400.0
2009-12-11 14:10:00,43.18,43.22,43.15,43.19,37200.0,31.1829,31.2118,31.1612,31.1901,37200.0
2009-12-11 14:15:00,43.18,43.21,43.11,43.11,18600.0,31.1829,31.2046,31.1324,31.1324,18600.0
2009-12-11 14:20:00,43.13,43.21,43.12,43.18,45200.0,31.1468,31.2046,31.1396,31.1829,45200.0
2009-12-11 14:25:00,43.17,43.21,43.16,43.17,17800.0,31.1757,31.2046,31.1685,31.1757,17800.0
2009-12-11 14:30:00,43.18,43.19,43.1,43.1,43600.0,31.1829,31.1901,31.1251,31.1251,43600.0
2009-12-11 14:35:00,43.1,43.1,43.04,43.08,22000.0,31.1251,31.1251,31.0818,31.1107,22000.0
2009-12-11 14:40:00,43.08,43.08,43.0,43.05,22800.0,31.1107,31.1107,31.0529,31.089,22800.0
2009-12-11 14:45:00,43.05,43.1,43.01,43.03,33000.0,31.089,31.1251,31.0601,31.0746,33000.0
2009-12-11 14:50:00,43.05,43.11,43.02,43.03,24000.0,31.089,31.1324,31.0674,31.0746,24000.0
2009-12-11 14:55:00,43.04,43.05,43.0,43.0,20800.0,31.0818,31.089,31.0529,31.0529,20800.0
2009-12-11 15:00:00,43.0,43.03,42.96,42.98,42800.0,31.0529,31.0746,31.024,31.0385,42800.0
2009-12-11 15:05:00,42.98,42.99,42.93,42.96,33800.0,31.0385,31.0457,31.0024,31.024,33800.0
2009-12-11 15:10:00,42.96,43.01,42.95,43.01,31400.0,31.024,31.0601,31.0168,31.0601,31400.0
2009-12-11 15:15:00,42.99,42.99,42.94,42.97,37000.0,31.0457,31.0457,31.0096,31.0313,37000.0
2009-12-11 15:20:00,42.98,43.07,42.94,43.03,73000.0,31.0385,31.1035,31.0096,31.0746,73000.0
2009-12-11 15:25:00,43.04,43.07,43.02,43.04,58000.0,31.0818,31.1035,31.0674,31.0818,58000.0
2009-12-11 15:30:00,43.06,43.08,43.03,43.08,61400.0,31.0962,31.1107,31.0746,31.1107,61400.0
2009-12-11 15:35:00,43.09,43.14,43.07,43.1,38400.0,31.1179,31.154,31.1035,31.1251,38400.0
2009-12-11 15:40:00,43.1,43.1,42.97,43.02,85600.0,31.1251,31.1251,31.0313,31.0674,85600.0
2009-12-11 15:45:00,43.02,43.07,42.96,43.02,79600.0,31.0674,31.1035,31.024,31.0674,79600.0
2009-12-11 15:50:00,43.01,43.05,42.99,43.05,82800.0,31.0601,31.089,31.0457,31.089,82800.0
2009-12-11 15:55:00,43.05,43.08,42.99,43.08,175800.0,31.089,31.1107,31.0457,31.1107,175800.0
2009-12-14 09:30:00,45.09,45.95,44.95,45.91,1144800.0,32.5622,33.1833,32.4611,33.1544,1144800.0
2009-12-14 09:35:00,45.84,45.91,45.26,45.3,623400.0,33.1039,33.1544,32.685,32.7139,623400.0
2009-12-14 09:40:00,45.3,45.44,45.21,45.34,373400.0,32.7139,32.815,32.6489,32.7428,373400.0
2009-12-14 09:45:00,45.33,45.42,45.18,45.18,217400.0,32.7356,32.8005,32.6272,32.6272,217400.0
2009-12-14 09:50:00,45.18,45.43,45.15,45.26,187800.0,32.6272,32.8078,32.6056,32.685,187800.0
2009-12-14 09:55:00,45.28,45.35,45.26,45.32,257200.0,32.6994,32.75,32.685,32.7283,257200.0
2009-12-14 10:00:00,45.33,45.33,45.07,45.22,325600.0,32.7356,32.7356,32.5478,32.6561,325600.0
2009-12-14 10:05:00,45.22,45.26,45.07,45.12,334200.0,32.6561,32.685,32.5478,32.5839,334200.0
2009-12-14 10:10:00,45.11,45.24,45.11,45.2,117200.0,32.5767,32.6706,32.5767,32.6417,117200.0
2009-12-14 10:15:00,45.21,45.29,45.19,45.21,196400.0,32.6489,32.7067,32.6345,32.6489,196400.0
2009-12-14 10:20:00,45.2,45.22,45.13,45.19,100000.0,32.6417,32.6561,32.5911,32.6345,100000.0
2009-12-14 10:25:00,45.17,45.25,45.13,45.2,219600.0,32.62,32.6778,32.5911,32.6417,219600.0
2009-12-14 10:30:00,45.18,45.26,45.18,45.23,236000.0,32.6272,32.685,32.6272,32.6633,236000.0
2009-12-14 10:35:00,45.23,45.26,45.09,45.2,274400.0,32.6633,32.685,32.5622,32.6417,274400.0
2009-12-14 10:40:00,45.19,45.31,45.17,45.23,190600.0,32.6345,32.7211,32.62,32.6633,190600.0
2009-12-14 10:45:00,45.23,45.34,45.12,45.33,157200.0,32.6633,32.7428,32.5839,32.7356,157200.0
2009-12-14 10:50:00,45.31,45.55,45.31,45.5,162800.0,32.7211,32.8944,32.7211,32.8583,162800.0
2009-12-14 10:55:00,45.5,45.52,45.4,45.41,155000.0,32.8583,32.8728,32.7861,32.7933,155000.0
2009-12-14 11:00:00,45.42,45.45,45.38,45.39,112000.0,32.8005,32.8222,32.7717,32.7789,112000.0
2009-12-14 11:05:00,45.4,45.53,45.4,45.52,218200.0,32.7861,32.88,32.7861,32.8728,218200.0
2009-12-14 11:10:00,45.52,45.6,45.52,45.58,255000.0,32.8728,32.9305,32.8728,32.9161,255000.0
2009-12-14 11:15:00,45.58,45.62,45.56,45.59,169800.0,32.9161,32.945,32.9017,32.9233,169800.0
2009-12-14 11:20:00,45.59,45.75,45.58,45.69,256800.0,32.9233,33.0389,32.9161,32.9955,256800.0
2009-12-14 11:25:00,45.69,45.74,45.67,45.71,159200.0,32.9955,33.0316,32.9811,33.01,159200.0
2009-12-14 11:30:00,45.7,45.74,45.7,45.74,101600.0,33.0028,33.0316,33.0028,33.0316,101600.0
2009-12-14 11:35:00,45.75,45.82,45.72,45.8,106400.0,33.0389,33.0894,33.0172,33.075,106400.0
2009-12-14 11:40:00,45.81,45.85,45.74,45.85,113200.0,33.0822,33.1111,33.0316,33.1111,113200.0
2009-12-14 11:45:00,45.85,45.9,45.8,45.82,184600.0,33.1111,33.1472,33.075,33.0894,184600.0
2009-12-14 11:50:00,45.82,45.87,45.78,45.78,131600.0,33.0894,33.1255,33.0605,33.0605,131600.0
2009-12-14 11:55:00,45.78,45.81,45.63,45.68,155200.0,33.0605,33.0822,32.9522,32.9883,155200.0
2009-12-14 12:00:00,45.69,45.71,45.6,45.61,119400.0,32.9955,33.01,32.9305,32.9378,119400.0
2009-12-14 12:05:00,45.62,45.66,45.56,45.63,177200.0,32.945,32.9739,32.9017,32.9522,177200.0
2009-12-14 12:10:00,45.62,45.74,45.62,45.72,77000.0,32.945,33.0316,32.945,33.0172,77000.0
2009-12-14 12:15:00,45.72,45.75,45.69,45.73,92000.0,33.0172,33.0389,32.9955,33.0244,92000.0
2009-12-14 12:20:00,45.74,45.77,45.7,45.72,54600.0,33.0316,33.0533,33.0028,33.0172,54600.0
2009-12-14 12:25:00,45.72,45.78,45.72,45.76,77000.0,33.0172,33.0605,33.0172,33.0461,77000.0
2009-12-14 12:30:00,45.76,45.76,45.7,45.74,58400.0,33.0461,33.0461,33.0028,33.0316,58400.0
2009-12-14 12:35:00,45.73,45.74,45.71,45.72,114200.0,33.0244,33.0316,33.01,33.0172,114200.0
2009-12-14 12:40:00,45.72,45.74,45.65,45.65,150800.0,33.0172,33.0316,32.9666,32.9666,150800.0
2009-12-14 12:45:00,45.64,45.68,45.6,45.63,109200.0,32.9594,32.9883,32.9305,32.9522,109200.0
2009-12-14 12:50:00,45.63,45.66,45.55,45.55,90200.0,32.9522,32.9739,32.8944,32.8944,90200.0
2009-12-14 12:55:00,45.55,45.55,45.47,45.48,73000.0,32.8944,32.8944,32.8367,32.8439,73000.0
2009-12-14 13:00:00,45.47,45.48,45.4,45.45,122600.0,32.8367,32.8439,32.7861,32.8222,122600.0
2009-12-14 13:05:00,45.44,45.51,45.42,45.46,124800.0,32.815,32.8655,32.8005,32.8294,124800.0
2009-12-14 13:10:00,45.47,45.49,45.45,45.48,77600.0,32.8367,32.8511,32.8222,32.8439,77600.0
2009-12-14 13:15:00,45.48,45.52,45.46,45.49,99800.0,32.8439,32.8728,32.8294,32.8511,99800.0
2009-12-14 13:20:00,45.49,45.53,45.43,45.44,56000.0,32.8511,32.88,32.8078,32.815,56000.0
2009-12-14 13:25:00,45.45,45.49,45.44,45.47,77000.0,32.8222,32.8511,32.815,32.8367,77000.0
2009-12-14 13:30:00,45.47,45.49,45.42,45.43,59800.0,32.8367,32.8511,32.8005,32.8078,59800.0
2009-12-14 13:35:00,45.42,45.47,45.42,45.43,89800.0,32.8005,32.8367,32.8005,32.8078,89800.0
2009-12-14 13:40:00,45.43,45.46,45.37,45.42,60400.0,32.8078,32.8294,32.7644,32.8005,60400.0
2009-12-14 13:45:00,45.42,45.45,45.39,45.44,57200.0,32.8005,32.8222,32.7789,32.815,57200.0
2009-12-14 13:50:00,45.44,45.44,45.34,45.36,57800.0,32.815,32.815,32.7428,32.7572,57800.0
2009-12-14 13:55:00,45.36,45.45,45.36,45.42,172400.0,32.7572,32.8222,32.7572,32.8005,172400.0
2009-12-14 14:00:00,45.41,45.44,45.4,45.41,97600.0,32.7933,32.815,32.7861,32.7933,97600.0
2009-12-14 14:05:00,45.41,45.42,45.38,45.4,91800.0,32.7933,32.8005,32.7717,32.7861,91800.0
2009-12-14 14:10:00,45.4,45.44,45.38,45.42,72400.0,32.7861,32.815,32.7717,32.8005,72400.0
2009-12-14 14:15:00,45.42,45.47,45.42,45.46,36800.0,32.8005,32.8367,32.8005,32.8294,36800.0
2009-12-14 14:20:00,45.46,45.46,45.43,45.43,25400.0,32.8294,32.8294,32.8078,32.8078,25400.0
2009-12-14 14:25:00,45.43,45.43,45.35,45.38,116200.0,32.8078,32.8078,32.75,32.7717,116200.0
2009-12-14 14:30:00,45.37,45.42,45.35,45.39,255400.0,32.7644,32.8005,32.75,32.7789,255400.0
2009-12-14 14:35:00,45.38,45.43,45.37,45.4,75400.0,32.7717,32.8078,32.7644,32.7861,75400.0
2009-12-14 14:40:00,45.4,45.43,45.38,45.39,166800.0,32.7861,32.8078,32.7717,32.7789,166800.0
2009-12-14 14:45:00,45.38,45.38,45.3,45.31,205800.0,32.7717,32.7717,32.7139,32.7211,205800.0
2009-12-14 14:50:00,45.3,45.31,45.26,45.31,97400.0,32.7139,32.7211,32.685,32.7211,97400.0
2009-12-14 14:55:00,45.3,45.33,45.2,45.2,164600.0,32.7139,32.7356,32.6417,32.6417,164600.0
2009-12-14 15:00:00,45.21,45.22,45.18,45.22,171800.0,32.6489,32.6561,32.6272,32.6561,171800.0
2009-12-14 15:05:00,45.22,45.28,45.21,45.25,133800.0,32.6561,32.6994,32.6489,32.6778,133800.0
2009-12-14 15:10:00,45.26,45.27,45.26,45.26,62400.0,32.685,32.6922,32.685,32.685,62400.0
2009-12-14 15:15:00,45.27,45.33,45.26,45.32,59000.0,32.6922,32.7356,32.685,32.7283,59000.0
2009-12-14 15:20:00,45.32,45.35,45.32,45.33,56000.0,32.7283,32.75,32.7283,32.7356,56000.0
2009-12-14 15:25:00,45.33,45.38,45.3,45.31,63600.0,32.7356,32.7717,32.7139,32.7211,63600.0
2009-12-14 15:30:00,45.31,45.34,45.3,45.32,100600.0,32.7211,32.7428,32.7139,32.7283,100600.0
2009-12-14 15:35:00,45.33,45.35,45.32,45.33,89600.0,32.7356,32.75,32.7283,32.7356,89600.0
2009-12-14 15:40:00,45.34,45.34,45.24,45.24,92000.0,32.7428,32.7428,32.6706,32.6706,92000.0
2009-12-14 15:45:00,45.24,45.3,45.24,45.27,144800.0,32.6706,32.7139,32.6706,32.6922,144800.0
2009-12-14 15:50:00,45.27,45.29,45.18,45.2,213000.0,32.6922,32.7067,32.6272,32.6417,213000.0
2009-12-14 15:55:00,45.2,45.23,45.13,45.21,519200.0,32.6417,32.6633,32.5911,32.6489,519200.0
2009-12-15 09:30:00,45.09,45.49,45.01,45.12,103000.0,32.5622,32.8511,32.5045,32.5839,103000.0
2009-12-15 09:35:00,45.12,45.38,45.06,45.3,74400.0,32.5839,32.7717,32.5406,32.7139,74400.0
2009-12-15 09:40:00,45.25,45.35,45.23,45.27,98400.0,32.6778,32.75,32.6633,32.6922,98400.0
2009-12-15 09:45:00,45.27,45.33,45.24,45.24,114200.0,32.6922,32.7356,32.6706,32.6706,114200.0
2009-12-15 09:50:00,45.24,45.42,45.23,45.42,116600.0,32.6706,32.8005,32.6633,32.8005,116600.0
2009-12-15 09:55:00,45.42,45.62,45.42,45.52,186600.0,32.8005,32.945,32.8005,32.8728,186600.0
2009-12-15 10:00:00,45.51,45.6,45.36,45.41,88000.0,32.8655,32.9305,32.7572,32.7933,88000.0
2009-12-15 10:05:00,45.41,45.46,45.38,45.45,62800.0,32.7933,32.8294,32.7717,32.8222,62800.0
2009-12-15 10:10:00,45.47,45.48,45.35,45.38,67200.0,32.8367,32.8439,32.75,32.7717,67200.0
2009-12-15 10:15:00,45.38,45.48,45.38,45.4,29400.0,32.7717,32.8439,32.7717,32.7861,29400.0
2009-12-15 10:20:00,45.4,45.47,45.38,45.42,193400.0,32.7861,32.8367,32.7717,32.8005,193400.0
2009-12-15 10:25:00,45.42,45.43,45.35,45.35,66600.0,32.8005,32.8078,32.75,32.75,66600.0
2009-12-15 10:30:00,45.35,45.43,45.35,45.43,142200.0,32.75,32.8078,32.75,32.8078,142200.0
2009-12-15 10:35:00,45.43,45.52,45.42,45.51,36600.0,32.8078,32.8728,32.8005,32.8655,36600.0
2009-12-15 10:40:00,45.52,45.57,45.5,45.52,34600.0,32.8728,32.9089,32.8583,32.8728,34600.0
2009-12-15 10:45:00,45.51,45.51,45.44,45.48,45400.0,32.8655,32.8655,32.815,32.8439,45400.0
2009-12-15 10:50:00,45.48,45.62,45.48,45.6,143200.0,32.8439,32.945,32.8439,32.9305,143200.0
2009-12-15 10:55:00,45.59,45.6,45.48,45.55,176800.0,32.9233,32.9305,32.8439,32.8944,176800.0
2009-12-15 11:00:00,45.54,45.54,45.45,45.45,38400.0,32.8872,32.8872,32.8222,32.8222,38400.0
2009-12-15 11:05:00,45.46,45.54,45.38,45.52,130800.0,32.8294,32.8872,32.7717,32.8728,130800.0
2009-12-15 11:10:00,45.52,45.52,45.45,45.46,28200.0,32.8728,32.8728,32.8222,32.8294,28200.0
2009-12-15 11:15:00,45.46,45.59,45.46,45.55,39200.0,32.8294,32.9233,32.8294,32.8944,39200.0
2009-12-15 11:20:00,45.56,45.56,45.49,45.52,16200.0,32.9017,32.9017,32.8511,32.8728,16200.0
2009-12-15 11:25:00,45.52,45.54,45.48,45.52,26600.0,32.8728,32.8872,32.8439,32.8728,26600.0
2009-12-15 11:30:00,45.51,45.58,45.49,45.57,32800.0,32.8655,32.9161,32.8511,32.9089,32800.0
2009-12-15 11:35:00,45.57,45.63,45.56,45.6,31200.0,32.9089,32.9522,32.9017,32.9305,31200.0
2009-12-15 11:40:00,45.58,45.61,45.57,45.57,23000.0,32.9161,32.9378,32.9089,32.9089,23000.0
2009-12-15 11:45:00,45.56,45.57,45.44,45.45,291400.0,32.9017,32.9089,32.815,32.8222,291400.0
2009-12-15 11:50:00,45.47,45.48,45.44,45.46,12600.0,32.8367,32.8439,32.815,32.8294,12600.0
2009-12-15 11:55:00,45.47,45.49,45.45,45.47,15000.0,32.8367,32.8511,32.8222,32.8367,15000.0
2009-12-15 12:00:00,45.47,45.51,45.44,45.44,72800.0,32.8367,32.8655,32.815,32.815,72800.0
2009-12-15 12:05:00,45.44,45.51,45.43,45.48,39400.0,32.815,32.8655,32.8078,32.8439,39400.0
2009-12-15 12:10:00,45.47,45.51,45.44,45.44,23600.0,32.8367,32.8655,32.815,32.815,23600.0
2009-12-15 12:15:00,45.46,45.52,45.44,45.5,86600.0,32.8294,32.8728,32.815,32.8583,86600.0
2009-12-15 12:20:00,45.51,45.52,45.49,45.51,42200.0,32.8655,32.8728,32.8511,32.8655,42200.0
2009-12-15 12:25:00,45.52,45.59,45.51,45.56,56800.0,32.8728,32.9233,32.8655,32.9017,56800.0
2009-12-15 12:30:00,45.55,45.59,45.49,45.49,25400.0,32.8944,32.9233,32.8511,32.8511,25400.0
2009-12-15 12:35:00,45.49,45.49,45.46,45.48,213200.0,32.8511,32.8511,32.8294,32.8439,213200.0
2009-12-15 12:40:00,45.51,45.51,45.45,45.46,12000.0,32.8655,32.8655,32.8222,32.8294,12000.0
2009-12-15 12:45:00,45.45,45.51,45.44,45.49,48400.0,32.8222,32.8655,32.815,32.8511,48400.0
2009-12-15 12:50:00,45.48,45.52,45.45,45.51,274400.0,32.8439,32.8728,32.8222,32.8655,274400.0
2009-12-15 12:55:00,45.52,45.56,45.49,45.54,51400.0,32.8728,32.9017,32.8511,32.8872,51400.0
2009-12-15 13:00:00,45.55,45.6,45.5,45.59,74600.0,32.8944,32.9305,32.8583,32.9233,74600.0
2009-12-15 13:05:00,45.59,45.68,45.58,45.64,38600.0,32.9233,32.9883,32.9161,32.9594,38600.0
2009-12-15 13:10:00,45.65,45.66,45.59,45.59,30400.0,32.9666,32.9739,32.9233,32.9233,30400.0
2009-12-15 13:15:00,45.59,45.6,45.55,45.55,12000.0,32.9233,32.9305,32.8944,32.8944,12000.0
2009-12-15 13:20:00,45.55,45.56,45.5,45.54,8000.0,32.8944,32.9017,32.8583,32.8872,8000.0
2009-12-15 13:25:00,45.55,45.6,45.54,45.6,39600.0,32.8944,32.9305,32.8872,32.9305,39600.0
2009-12-15 13:30:00,45.59,45.62,45.58,45.59,38400.0,32.9233,32.945,32.9161,32.9233,38400.0
2009-12-15 13:35:00,45.6,45.67,45.59,45.67,49800.0,32.9305,32.9811,32.9233,32.9811,49800.0
2009-12-15 13:40:00,45.67,45.7,45.63,45.69,37600.0,32.9811,33.0028,32.9522,32.9955,37600.0
2009-12-15 13:45:00,45.68,45.78,45.68,45.77,89000.0,32.9883,33.0605,32.9883,33.0533,89000.0
2009-12-15 13:50:00,45.77,45.8,45.74,45.76,40600.0,33.0533,33.075,33.0316,33.0461,40600.0
2009-12-15 13:55:00,45.75,45.77,45.72,45.72,187400.0,33.0389,33.0533,33.0172,33.0172,187400.0
2009-12-15 14:00:00,45.73,45.81,45.69,45.81,98400.0,33.0244,33.0822,32.9955,33.0822,98400.0
2009-12-15 14:05:00,45.82,45.92,45.79,45.8,145400.0,33.0894,33.1616,33.0677,33.075,145400.0
2009-12-15 14:10:00,45.8,45.95,45.8,45.92,170200.0,33.075,33.1833,33.075,33.1616,170200.0
2009-12-15 14:15:00,45.93,45.93,45.83,45.83,32600.0,33.1689,33.1689,33.0966,33.0966,32600.0
2009-12-15 14:20:00,45.83,45.9,45.82,45.88,72400.0,33.0966,33.1472,33.0894,33.1327,72400.0
2009-12-15 14:25:00,45.89,45.91,45.87,45.9,27400.0,33.14,33.1544,33.1255,33.1472,27400.0
2009-12-15 14:30:00,45.9,45.93,45.86,45.93,31000.0,33.1472,33.1689,33.1183,33.1689,31000.0
2009-12-15 14:35:00,45.91,45.93,45.88,45.9,75800.0,33.1544,33.1689,33.1327,33.1472,75800.0
2009-12-15 14:40:00,45.88,45.98,45.88,45.95,91200.0,33.1327,33.205,33.1327,33.1833,91200.0
2009-12-15 14:45:00,45.95,45.99,45.93,45.94,48400.0,33.1833,33.2122,33.1689,33.1761,48400.0
2009-12-15 14:50:00,45.93,45.93,45.88,45.89,86800.0,33.1689,33.1689,33.1327,33.14,86800.0
2009-12-15 14:55:00,45.9,45.91,45.85,45.85,126800.0,33.1472,33.1544,33.1111,33.1111,126800.0
2009-12-15 15:00:00,45.85,45.94,45.79,45.94,257000.0,33.1111,33.1761,33.0677,33.1761,257000.0
2009-12-15 15:05:00,45.93,45.94,45.88,45.91,48800.0,33.1689,33.1761,33.1327,33.1544,48800.0
2009-12-15 15:10:00,45.92,46.0,45.92,45.99,105200.0,33.1616,33.2194,33.1616,33.2122,105200.0
2009-12-15 15:15:00,45.98,46.04,45.92,46.0,303400.0,33.205,33.2483,33.1616,33.2194,303400.0
2009-12-15 15:20:00,46.0,46.0,45.83,45.89,224400.0,33.2194,33.2194,33.0966,33.14,224400.0
2009-12-15 15:25:00,45.88,45.96,45.87,45.95,113200.0,33.1327,33.1905,33.1255,33.1833,113200.0
2009-12-15 15:30:00,45.94,45.95,45.85,45.91,126400.0,33.1761,33.1833,33.1111,33.1544,126400.0
2009-12-15 15:35:00,45.91,45.93,45.88,45.91,199600.0,33.1544,33.1689,33.1327,33.1544,199600.0
2009-12-15 15:40:00,45.91,45.93,45.87,45.89,329200.0,33.1544,33.1689,33.1255,33.14,329200.0
2009-12-15 15:45:00,45.88,45.9,45.8,45.86,361800.0,33.1327,33.1472,33.075,33.1183,361800.0
2009-12-15 15:50:00,45.85,45.92,45.82,45.9,300400.0,33.1111,33.1616,33.0894,33.1472,300400.0
2009-12-15 15:55:00,45.89,45.92,45.85,45.92,333000.0,33.14,33.1616,33.1111,33.1616,333000.0
2009-12-16 09:30:00,46.12,46.24,46.03,46.12,32600.0,33.3061,33.3927,33.2411,33.3061,32600.0
2009-12-16 09:35:00,46.11,46.13,46.01,46.05,68800.0,33.2988,33.3133,33.2266,33.2555,68800.0
2009-12-16 09:40:00,46.04,46.17,46.04,46.17,32400.0,33.2483,33.3422,33.2483,33.3422,32400.0
2009-12-16 09:45:00,46.17,46.48,46.17,46.4,147800.0,33.3422,33.566,33.3422,33.5083,147800.0
2009-12-16 09:50:00,46.39,46.5,46.39,46.45,128200.0,33.501,33.5805,33.501,33.5444,128200.0
2009-12-16 09:55:00,46.44,46.5,46.31,46.35,58600.0,33.5372,33.5805,33.4433,33.4722,58600.0
2009-12-16 10:00:00,46.36,46.36,46.21,46.21,55200.0,33.4794,33.4794,33.3711,33.3711,55200.0
2009-12-16 10:05:00,46.21,46.34,46.21,46.32,58800.0,33.3711,33.4649,33.3711,33.4505,58800.0
2009-12-16 10:10:00,46.34,46.38,46.25,46.26,32400.0,33.4649,33.4938,33.3999,33.4072,32400.0
2009-12-16 10:15:00,46.26,46.32,46.24,46.29,57200.0,33.4072,33.4505,33.3927,33.4288,57200.0
2009-12-16 10:20:00,46.28,46.44,46.21,46.3,53400.0,33.4216,33.5372,33.3711,33.436,53400.0
2009-12-16 10:25:00,46.3,46.32,46.23,46.23,29800.0,33.436,33.4505,33.3855,33.3855,29800.0
2009-12-16 10:30:00,46.24,46.56,46.24,46.56,231800.0,33.3927,33.6238,33.3927,33.6238,231800.0
2009-12-16 10:35:00,46.56,46.66,46.55,46.62,92800.0,33.6238,33.696,33.6166,33.6671,92800.0
2009-12-16 10:40:00,46.63,46.69,46.59,46.65,71400.0,33.6744,33.7177,33.6455,33.6888,71400.0
2009-12-16 10:45:00,46.65,46.74,46.63,46.74,61400.0,33.6888,33.7538,33.6744,33.7538,61400.0
2009-12-16 10:50:00,46.73,46.8,46.7,46.77,132600.0,33.7466,33.7971,33.7249,33.7755,132600.0
2009-12-16 10:55:00,46.77,46.94,46.77,46.91,118800.0,33.7755,33.8982,33.7755,33.8766,118800.0
2009-12-16 11:00:00,46.92,46.96,46.88,46.91,69600.0,33.8838,33.9127,33.8549,33.8766,69600.0
2009-12-16 11:05:00,46.92,47.0,46.91,46.99,94200.0,33.8838,33.9416,33.8766,33.9343,94200.0
2009-12-16 11:10:00,46.98,47.03,46.95,46.97,40000.0,33.9271,33.9632,33.9055,33.9199,40000.0
2009-12-16 11:15:00,46.97,47.03,46.93,46.95,47400.0,33.9199,33.9632,33.891,33.9055,47400.0
2009-12-16 11:20:00,46.93,46.96,46.9,46.93,39400.0,33.891,33.9127,33.8693,33.891,39400.0
2009-12-16 11:25:00,46.93,46.95,46.88,46.94,50200.0,33.891,33.9055,33.8549,33.8982,50200.0
2009-12-16 11:30:00,46.93,46.96,46.85,46.94,39200.0,33.891,33.9127,33.8332,33.8982,39200.0
2009-12-16 11:35:00,46.94,46.94,46.84,46.94,24400.0,33.8982,33.8982,33.826,33.8982,24400.0
2009-12-16 11:40:00,46.93,46.95,46.91,46.95,28800.0,33.891,33.9055,33.8766,33.9055,28800.0
2009-12-16 11:45:00,46.93,46.95,46.85,46.89,77400.0,33.891,33.9055,33.8332,33.8621,77400.0
2009-12-16 11:50:00,46.9,46.91,46.82,46.85,35600.0,33.8693,33.8766,33.8116,33.8332,35600.0
2009-12-16 11:55:00,46.88,46.91,46.85,46.9,66600.0,33.8549,33.8766,33.8332,33.8693,66600.0
2009-12-16 12:00:00,46.9,46.95,46.87,46.91,86000.0,33.8693,33.9055,33.8477,33.8766,86000.0
2009-12-16 12:05:00,46.9,46.93,46.79,46.83,47800.0,33.8693,33.891,33.7899,33.8188,47800.0
2009-12-16 12:10:00,46.83,46.88,46.82,46.86,73000.0,33.8188,33.8549,33.8116,33.8405,73000.0
2009-12-16 12:15:00,46.87,46.9,46.84,46.9,53000.0,33.8477,33.8693,33.826,33.8693,53000.0
2009-12-16 12:20:00,46.89,47.04,46.88,47.02,158000.0,33.8621,33.9704,33.8549,33.956,158000.0
2009-12-16 12:25:00,47.01,47.05,46.98,47.04,111200.0,33.9488,33.9777,33.9271,33.9704,111200.0
2009-12-16 12:30:00,47.02,47.05,46.92,46.94,103000.0,33.956,33.9777,33.8838,33.8982,103000.0
2009-12-16 12:35:00,46.94,46.95,46.92,46.95,11800.0,33.8982,33.9055,33.8838,33.9055,11800.0
2009-12-16 12:40:00,46.95,46.98,46.85,46.86,18200.0,33.9055,33.9271,33.8332,33.8405,18200.0
2009-12-16 12:45:00,46.86,46.88,46.84,46.86,24800.0,33.8405,33.8549,33.826,33.8405,24800.0
2009-12-16 12:50:00,46.87,46.92,46.84,46.92,57000.0,33.8477,33.8838,33.826,33.8838,57000.0
2009-12-16 12:55:00,46.92,46.99,46.92,46.96,33200.0,33.8838,33.9343,33.8838,33.9127,33200.0
2009-12-16 13:00:00,46.97,46.97,46.9,46.9,33200.0,33.9199,33.9199,33.8693,33.8693,33200.0
2009-12-16 13:05:00,46.89,46.91,46.8,46.84,69000.0,33.8621,33.8766,33.7971,33.826,69000.0
2009-12-16 13:10:00,46.84,46.88,46.81,46.88,32200.0,33.826,33.8549,33.8044,33.8549,32200.0
2009-12-16 13:15:00,46.88,46.91,46.87,46.88,21400.0,33.8549,33.8766,33.8477,33.8549,21400.0
2009-12-16 13:20:00,46.88,46.91,46.84,46.91,18600.0,33.8549,33.8766,33.826,33.8766,18600.0
2009-12-16 13:25:00,46.91,46.97,46.9,46.97,26000.0,33.8766,33.9199,33.8693,33.9199,26000.0
2009-12-16 13:30:00,46.97,46.99,46.95,46.97,32200.0,33.9199,33.9343,33.9055,33.9199,32200.0
2009-12-16 13:35:00,46.96,46.97,46.94,46.96,24200.0,33.9127,33.9199,33.8982,33.9127,24200.0
2009-12-16 13:40:00,46.96,47.01,46.95,46.95,25400.0,33.9127,33.9488,33.9055,33.9055,25400.0
2009-12-16 13:45:00,46.95,47.01,46.88,46.93,40800.0,33.9055,33.9488,33.8549,33.891,40800.0
2009-12-16 13:50:00,46.92,46.93,46.88,46.93,29200.0,33.8838,33.891,33.8549,33.891,29200.0
2009-12-16 13:55:00,46.93,46.97,46.92,46.97,33000.0,33.891,33.9199,33.8838,33.9199,33000.0
2009-12-16 14:00:00,46.98,47.01,46.96,47.01,41600.0,33.9271,33.9488,33.9127,33.9488,41600.0
2009-12-16 14:05:00,47.01,47.02,46.98,46.99,39200.0,33.9488,33.956,33.9271,33.9343,39200.0
2009-12-16 14:10:00,47.0,47.04,46.99,47.02,28200.0,33.9416,33.9704,33.9343,33.956,28200.0
2009-12-16 14:15:00,47.04,47.16,46.99,47.04,76400.0,33.9704,34.0571,33.9343,33.9704,76400.0
2009-12-16 14:20:00,47.05,47.08,46.76,46.8,69400.0,33.9777,33.9993,33.7682,33.7971,69400.0
2009-12-16 14:25:00,46.82,46.91,46.8,46.88,52200.0,33.8116,33.8766,33.7971,33.8549,52200.0
2009-12-16 14:30:00,46.88,46.92,46.85,46.87,39000.0,33.8549,33.8838,33.8332,33.8477,39000.0
2009-12-16 14:35:00,46.88,46.91,46.83,46.91,43200.0,33.8549,33.8766,33.8188,33.8766,43200.0
2009-12-16 14:40:00,46.91,46.93,46.82,46.9,59400.0,33.8766,33.891,33.8116,33.8693,59400.0
2009-12-16 14:45:00,46.88,46.94,46.85,46.87,53200.0,33.8549,33.8982,33.8332,33.8477,53200.0
2009-12-16 14:50:00,46.87,46.88,46.77,46.77,81800.0,33.8477,33.8549,33.7755,33.7755,81800.0
2009-12-16 14:55:00,46.77,46.88,46.74,46.81,110800.0,33.7755,33.8549,33.7538,33.8044,110800.0
2009-12-16 15:00:00,46.79,46.82,46.72,46.8,128800.0,33.7899,33.8116,33.7394,33.7971,128800.0
2009-12-16 15:05:00,46.8,46.85,46.75,46.75,37600.0,33.7971,33.8332,33.761,33.761,37600.0
2009-12-16 15:10:00,46.75,46.82,46.7,46.71,51600.0,33.761,33.8116,33.7249,33.7321,51600.0
2009-12-16 15:15:00,46.71,46.84,46.68,46.81,49800.0,33.7321,33.826,33.7105,33.8044,49800.0
2009-12-16 15:20:00,46.82,46.87,46.74,46.78,55400.0,33.8116,33.8477,33.7538,33.7827,55400.0
2009-12-16 15:25:00,46.79,46.79,46.67,46.68,113800.0,33.7899,33.7899,33.7032,33.7105,113800.0
2009-12-16 15:30:00,46.67,46.72,46.62,46.7,54200.0,33.7032,33.7394,33.6671,33.7249,54200.0
2009-12-16 15:35:00,46.7,46.8,46.67,46.79,46800.0,33.7249,33.7971,33.7032,33.7899,46800.0
2009-12-16 15:40:00,46.78,46.79,46.7,46.72,69400.0,33.7827,33.7899,33.7249,33.7394,69400.0
2009-12-16 15:45:00,46.72,46.74,46.67,46.73,92600.0,33.7394,33.7538,33.7032,33.7466,92600.0
2009-12-16 15:50:00,46.74,46.74,46.65,46.66,177400.0,33.7538,33.7538,33.6888,33.696,177400.0
2009-12-16 15:55:00,46.66,46.69,46.62,46.67,339200.0,33.696,33.7177,33.6671,33.7032,339200.0
2009-12-17 09:30:00,46.6,46.6,46.34,46.48,91600.0,33.6527,33.6527,33.4649,33.566,91600.0
2009-12-17 09:35:00,46.48,46.81,46.48,46.74,104200.0,33.566,33.8044,33.566,33.7538,104200.0
2009-12-17 09:40:00,46.73,46.74,46.29,46.34,57200.0,33.7466,33.7538,33.4288,33.4649,57200.0
2009-12-17 09:45:00,46.31,46.33,46.09,46.1,89600.0,33.4433,33.4577,33.2844,33.2916,89600.0
2009-12-17 09:50:00,46.1,46.12,45.79,45.79,187600.0,33.2916,33.3061,33.0677,33.0677,187600.0
2009-12-17 09:55:00,45.79,45.83,45.72,45.81,147600.0,33.0677,33.0966,33.0172,33.0822,147600.0
2009-12-17 10:00:00,45.82,46.08,45.82,46.0,70800.0,33.0894,33.2772,33.0894,33.2194,70800.0
2009-12-17 10:05:00,46.01,46.07,45.97,46.05,28400.0,33.2266,33.27,33.1977,33.2555,28400.0
2009-12-17 10:10:00,46.04,46.05,45.94,46.0,65200.0,33.2483,33.2555,33.1761,33.2194,65200.0
2009-12-17 10:15:00,46.01,46.05,45.96,46.02,28000.0,33.2266,33.2555,33.1905,33.2338,28000.0
2009-12-17 10:20:00,46.02,46.17,45.99,46.17,45600.0,33.2338,33.3422,33.2122,33.3422,45600.0
2009-12-17 10:25:00,46.17,46.22,46.1,46.13,36400.0,33.3422,33.3783,33.2916,33.3133,36400.0
2009-12-17 10:30:00,46.16,46.69,46.15,46.52,210400.0,33.3349,33.7177,33.3277,33.5949,210400.0
2009-12-17 10:35:00,46.53,46.63,46.49,46.62,86800.0,33.6021,33.6744,33.5733,33.6671,86800.0
2009-12-17 10:40:00,46.63,46.76,46.56,46.7,68400.0,33.6744,33.7682,33.6238,33.7249,68400.0
2009-12-17 10:45:00,46.7,46.94,46.67,46.91,114200.0,33.7249,33.8982,33.7032,33.8766,114200.0
2009-12-17 10:50:00,46.91,47.15,46.9,47.13,195200.0,33.8766,34.0499,33.8693,34.0354,195200.0
2009-12-17 10:55:00,47.14,47.2,47.12,47.15,133600.0,34.0427,34.086,34.0282,34.0499,133600.0
2009-12-17 11:00:00,47.15,47.32,47.15,47.2,201000.0,34.0499,34.1727,34.0499,34.086,201000.0
2009-12-17 11:05:00,47.19,47.2,46.99,47.01,124800.0,34.0788,34.086,33.9343,33.9488,124800.0
2009-12-17 11:10:00,46.98,47.06,46.95,46.97,31200.0,33.9271,33.9849,33.9055,33.9199,31200.0
2009-12-17 11:15:00,46.97,47.04,46.92,46.97,47600.0,33.9199,33.9704,33.8838,33.9199,47600.0
2009-12-17 11:20:00,46.95,47.06,46.95,47.06,35600.0,33.9055,33.9849,33.9055,33.9849,35600.0
2009-12-17 11:25:00,47.04,47.06,46.96,47.0,35800.0,33.9704,33.9849,33.9127,33.9416,35800.0
2009-12-17 11:30:00,47.0,47.02,46.96,46.97,50000.0,33.9416,33.956,33.9127,33.9199,50000.0
2009-12-17 11:35:00,46.97,46.98,46.91,46.92,52000.0,33.9199,33.9271,33.8766,33.8838,52000.0
2009-12-17 11:40:00,46.92,46.93,46.84,46.85,58000.0,33.8838,33.891,33.826,33.8332,58000.0
2009-12-17 11:45:00,46.85,46.85,46.73,46.76,110000.0,33.8332,33.8332,33.7466,33.7682,110000.0
2009-12-17 11:50:00,46.76,46.76,46.67,46.7,30200.0,33.7682,33.7682,33.7032,33.7249,30200.0
2009-12-17 11:55:00,46.7,46.7,46.63,46.63,96000.0,33.7249,33.7249,33.6744,33.6744,96000.0
2009-12-17 12:00:00,46.65,46.68,46.58,46.58,61600.0,33.6888,33.7105,33.6383,33.6383,61600.0
2009-12-17 12:05:00,46.6,46.66,46.58,46.64,156200.0,33.6527,33.696,33.6383,33.6816,156200.0
2009-12-17 12:10:00,46.65,46.65,46.6,46.62,69200.0,33.6888,33.6888,33.6527,33.6671,69200.0
2009-12-17 12:15:00,46.6,46.62,46.58,46.61,31400.0,33.6527,33.6671,33.6383,33.6599,31400.0
2009-12-17 12:20:00,46.62,46.64,46.58,46.58,11400.0,33.6671,33.6816,33.6383,33.6383,11400.0
2009-12-17 12:25:00,46.58,46.58,46.49,46.5,32400.0,33.6383,33.6383,33.5733,33.5805,32400.0
2009-12-17 12:30:00,46.5,46.59,46.49,46.56,19400.0,33.5805,33.6455,33.5733,33.6238,19400.0
2009-12-17 12:35:00,46.56,46.58,46.46,46.49,19800.0,33.6238,33.6383,33.5516,33.5733,19800.0
2009-12-17 12:40:00,46.49,46.5,46.47,46.48,9000.0,33.5733,33.5805,33.5588,33.566,9000.0
2009-12-17 12:45:00,46.48,46.49,46.4,46.4,61200.0,33.566,33.5733,33.5083,33.5083,61200.0
2009-12-17 12:50:00,46.4,46.46,46.4,46.41,25600.0,33.5083,33.5516,33.5083,33.5155,25600.0
2009-12-17 12:55:00,46.41,46.45,46.4,46.43,31800.0,33.5155,33.5444,33.5083,33.5299,31800.0
2009-12-17 13:00:00,46.43,46.45,46.39,46.4,28400.0,33.5299,33.5444,33.501,33.5083,28400.0
2009-12-17 13:05:00,46.39,46.41,46.35,46.38,17200.0,33.501,33.5155,33.4722,33.4938,17200.0
2009-12-17 13:10:00,46.38,46.42,46.37,46.39,19400.0,33.4938,33.5227,33.4866,33.501,19400.0
2009-12-17 13:15:00,46.38,46.41,46.37,46.39,13200.0,33.4938,33.5155,33.4866,33.501,13200.0
2009-12-17 13:20:00,46.4,46.41,46.37,46.38,9000.0,33.5083,33.5155,33.4866,33.4938,9000.0
2009-12-17 13:25:00,46.41,46.44,46.39,46.41,22600.0,33.5155,33.5372,33.501,33.5155,22600.0
2009-12-17 13:30:00,46.42,46.49,46.4,46.49,40200.0,33.5227,33.5733,33.5083,33.5733,40200.0
2009-12-17 13:35:00,46.49,46.52,46.43,46.43,42800.0,33.5733,33.5949,33.5299,33.5299,42800.0
2009-12-17 13:40:00,46.43,46.5,46.37,46.37,39200.0,33.5299,33.5805,33.4866,33.4866,39200.0
2009-12-17 13:45:00,46.37,46.38,46.28,46.28,26200.0,33.4866,33.4938,33.4216,33.4216,26200.0
2009-12-17 13:50:00,46.28,46.37,46.24,46.37,53200.0,33.4216,33.4866,33.3927,33.4866,53200.0
2009-12-17 13:55:00,46.36,46.47,46.33,46.42,70400.0,33.4794,33.5588,33.4577,33.5227,70400.0
2009-12-17 14:00:00,46.42,46.45,46.38,46.42,22400.0,33.5227,33.5444,33.4938,33.5227,22400.0
2009-12-17 14:05:00,46.41,46.41,46.37,46.38,14800.0,33.5155,33.5155,33.4866,33.4938,14800.0
2009-12-17 14:10:00,46.38,46.44,46.38,46.38,35200.0,33.4938,33.5372,33.4938,33.4938,35200.0
2009-12-17 14:15:00,46.38,46.39,46.31,46.32,27600.0,33.4938,33.501,33.4433,33.4505,27600.0
2009-12-17 14:20:00,46.32,46.42,46.31,46.4,22800.0,33.4505,33.5227,33.4433,33.5083,22800.0
2009-12-17 14:25:00,46.41,46.42,46.38,46.38,15800.0,33.5155,33.5227,33.4938,33.4938,15800.0
2009-12-17 14:30:00,46.38,46.41,46.35,46.41,15800.0,33.4938,33.5155,33.4722,33.5155,15800.0
2009-12-17 14:35:00,46.4,46.56,46.38,46.56,37000.0,33.5083,33.6238,33.4938,33.6238,37000.0
2009-12-17 14:40:00,46.55,46.55,46.49,46.49,31200.0,33.6166,33.6166,33.5733,33.5733,31200.0
2009-12-17 14:45:00,46.48,46.48,46.41,46.45,24800.0,33.566,33.566,33.5155,33.5444,24800.0
2009-12-17 14:50:00,46.45,46.5,46.43,46.49,63600.0,33.5444,33.5805,33.5299,33.5733,63600.0
2009-12-17 14:55:00,46.49,46.55,46.48,46.5,44400.0,33.5733,33.6166,33.566,33.5805,44400.0
2009-12-17 15:00:00,46.49,46.53,46.49,46.5,29000.0,33.5733,33.6021,33.5733,33.5805,29000.0
2009-12-17 15:05:00,46.51,46.53,46.47,46.49,41400.0,33.5877,33.6021,33.5588,33.5733,41400.0
2009-12-17 15:10:00,46.51,46.51,46.39,46.41,56800.0,33.5877,33.5877,33.501,33.5155,56800.0
2009-12-17 15:15:00,46.4,46.43,46.38,46.43,56200.0,33.5083,33.5299,33.4938,33.5299,56200.0
2009-12-17 15:20:00,46.43,46.48,46.41,46.45,39200.0,33.5299,33.566,33.5155,33.5444,39200.0
2009-12-17 15:25:00,46.45,46.49,46.44,46.44,52600.0,33.5444,33.5733,33.5372,33.5372,52600.0
2009-12-17 15:30:00,46.45,46.52,46.43,46.5,56200.0,33.5444,33.5949,33.5299,33.5805,56200.0
2009-12-17 15:35:00,46.51,46.52,46.43,46.45,66600.0,33.5877,33.5949,33.5299,33.5444,66600.0
2009-12-17 15:40:00,46.44,46.45,46.38,46.41,89200.0,33.5372,33.5444,33.4938,33.5155,89200.0
2009-12-17 15:45:00,46.43,46.44,46.35,46.38,91200.0,33.5299,33.5372,33.4722,33.4938,91200.0
2009-12-17 15:50:00,46.38,46.41,46.29,46.3,103800.0,33.4938,33.5155,33.4288,33.436,103800.0
2009-12-17 15:55:00,46.3,46.34,46.26,46.27,148400.0,33.436,33.4649,33.4072,33.4144,148400.0
2009-12-18 09:30:00,46.76,46.79,46.66,46.68,813600.0,33.7682,33.7899,33.696,33.7105,813600.0
2009-12-18 09:35:00,46.68,46.8,46.63,46.79,83400.0,33.7105,33.7971,33.6744,33.7899,83400.0
2009-12-18 09:40:00,46.79,46.85,46.74,46.84,39400.0,33.7899,33.8332,33.7538,33.826,39400.0
2009-12-18 09:45:00,46.85,46.96,46.85,46.92,40400.0,33.8332,33.9127,33.8332,33.8838,40400.0
2009-12-18 09:50:00,46.94,46.95,46.83,46.86,105200.0,33.8982,33.9055,33.8188,33.8405,105200.0
2009-12-18 09:55:00,46.85,46.88,46.78,46.81,52000.0,33.8332,33.8549,33.7827,33.8044,52000.0
2009-12-18 10:00:00,46.77,46.89,46.74,46.88,74000.0,33.7755,33.8621,33.7538,33.8549,74000.0
2009-12-18 10:05:00,46.88,46.91,46.85,46.88,50600.0,33.8549,33.8766,33.8332,33.8549,50600.0
2009-12-18 10:10:00,46.88,46.96,46.88,46.95,64000.0,33.8549,33.9127,33.8549,33.9055,64000.0
2009-12-18 10:15:00,46.96,47.05,46.96,46.99,70000.0,33.9127,33.9777,33.9127,33.9343,70000.0
2009-12-18 10:20:00,46.99,47.02,46.85,46.87,61800.0,33.9343,33.956,33.8332,33.8477,61800.0
2009-12-18 10:25:00,46.86,46.91,46.8,46.86,83000.0,33.8405,33.8766,33.7971,33.8405,83000.0
2009-12-18 10:30:00,46.86,46.9,46.8,46.88,68000.0,33.8405,33.8693,33.7971,33.8549,68000.0
2009-12-18 10:35:00,46.87,46.88,46.74,46.75,44600.0,33.8477,33.8549,33.7538,33.761,44600.0
2009-12-18 10:40:00,46.77,46.77,46.64,46.7,110000.0,33.7755,33.7755,33.6816,33.7249,110000.0
2009-12-18 10:45:00,46.7,46.72,46.54,46.54,30000.0,33.7249,33.7394,33.6094,33.6094,30000.0
2009-12-18 10:50:00,46.54,46.59,46.52,46.54,231600.0,33.6094,33.6455,33.5949,33.6094,231600.0
2009-12-18 10:55:00,46.54,46.59,46.52,46.59,102000.0,33.6094,33.6455,33.5949,33.6455,102000.0
2009-12-18 11:00:00,46.58,46.6,46.54,46.55,29800.0,33.6383,33.6527,33.6094,33.6166,29800.0
2009-12-18 11:05:00,46.56,46.57,46.37,46.39,66400.0,33.6238,33.631,33.4866,33.501,66400.0
2009-12-18 11:10:00,46.4,46.42,46.31,46.34,43600.0,33.5083,33.5227,33.4433,33.4649,43600.0
2009-12-18 11:15:00,46.33,46.34,46.13,46.19,120000.0,33.4577,33.4649,33.3133,33.3566,120000.0
2009-12-18 11:20:00,46.19,46.3,46.15,46.3,90800.0,33.3566,33.436,33.3277,33.436,90800.0
2009-12-18 11:25:00,46.31,46.43,46.31,46.41,33600.0,33.4433,33.5299,33.4433,33.5155,33600.0
2009-12-18 11:30:00,46.41,46.45,46.37,46.41,41000.0,33.5155,33.5444,33.4866,33.5155,41000.0
2009-12-18 11:35:00,46.41,46.42,46.3,46.37,67800.0,33.5155,33.5227,33.436,33.4866,67800.0
2009-12-18 11:40:00,46.38,46.38,46.29,46.31,34000.0,33.4938,33.4938,33.4288,33.4433,34000.0
2009-12-18 11:45:00,46.3,46.37,46.28,46.31,14200.0,33.436,33.4866,33.4216,33.4433,14200.0
2009-12-18 11:50:00,46.34,46.46,46.34,46.45,25800.0,33.4649,33.5516,33.4649,33.5444,25800.0
2009-12-18 11:55:00,46.44,46.56,46.44,46.47,14800.0,33.5372,33.6238,33.5372,33.5588,14800.0
2009-12-18 12:00:00,46.49,46.53,46.48,46.49,15200.0,33.5733,33.6021,33.566,33.5733,15200.0
2009-12-18 12:05:00,46.49,46.49,46.41,46.44,17000.0,33.5733,33.5733,33.5155,33.5372,17000.0
2009-12-18 12:10:00,46.46,46.54,46.46,46.54,18800.0,33.5516,33.6094,33.5516,33.6094,18800.0
2009-12-18 12:15:00,46.55,46.66,46.55,46.61,37800.0,33.6166,33.696,33.6166,33.6599,37800.0
2009-12-18 12:20:00,46.65,46.69,46.61,46.68,56400.0,33.6888,33.7177,33.6599,33.7105,56400.0
2009-12-18 12:25:00,46.69,46.69,46.59,46.6,26600.0,33.7177,33.7177,33.6455,33.6527,26600.0
2009-12-18 12:30:00,46.59,46.6,46.53,46.58,17800.0,33.6455,33.6527,33.6021,33.6383,17800.0
2009-12-18 12:35:00,46.57,46.59,46.53,46.56,20400.0,33.631,33.6455,33.6021,33.6238,20400.0
2009-12-18 12:40:00,46.56,46.6,46.56,46.6,26600.0,33.6238,33.6527,33.6238,33.6527,26600.0
2009-12-18 12:45:00,46.6,46.66,46.57,46.65,30600.0,33.6527,33.696,33.631,33.6888,30600.0
2009-12-18 12:50:00,46.66,46.69,46.65,46.66,16000.0,33.696,33.7177,33.6888,33.696,16000.0
2009-12-18 12:55:00,46.66,46.66,46.62,46.63,25800.0,33.696,33.696,33.6671,33.6744,25800.0
2009-12-18 13:00:00,46.63,46.68,46.63,46.68,29200.0,33.6744,33.7105,33.6744,33.7105,29200.0
2009-12-18 13:05:00,46.69,46.7,46.67,46.69,21400.0,33.7177,33.7249,33.7032,33.7177,21400.0
2009-12-18 13:10:00,46.68,46.77,46.68,46.69,37800.0,33.7105,33.7755,33.7105,33.7177,37800.0
2009-12-18 13:15:00,46.7,46.7,46.61,46.64,63600.0,33.7249,33.7249,33.6599,33.6816,63600.0
2009-12-18 13:20:00,46.65,46.69,46.6,46.69,21600.0,33.6888,33.7177,33.6527,33.7177,21600.0
2009-12-18 13:25:00,46.69,46.76,46.67,46.7,37600.0,33.7177,33.7682,33.7032,33.7249,37600.0
2009-12-18 13:30:00,46.72,46.73,46.7,46.71,49200.0,33.7394,33.7466,33.7249,33.7321,49200.0
2009-12-18 13:35:00,46.71,46.71,46.66,46.67,33800.0,33.7321,33.7321,33.696,33.7032,33800.0
2009-12-18 13:40:00,46.67,46.71,46.65,46.69,24400.0,33.7032,33.7321,33.6888,33.7177,24400.0
2009-12-18 13:45:00,46.7,46.71,46.63,46.63,23800.0,33.7249,33.7321,33.6744,33.6744,23800.0
2009-12-18 13:50:00,46.63,46.68,46.6,46.63,19800.0,33.6744,33.7105,33.6527,33.6744,19800.0
2009-12-18 13:55:00,46.63,46.66,46.59,46.66,15200.0,33.6744,33.696,33.6455,33.696,15200.0
2009-12-18 14:00:00,46.66,46.7,46.66,46.68,72000.0,33.696,33.7249,33.696,33.7105,72000.0
2009-12-18 14:05:00,46.67,46.68,46.65,46.65,11000.0,33.7032,33.7105,33.6888,33.6888,11000.0
2009-12-18 14:10:00,46.64,46.65,46.54,46.54,30600.0,33.6816,33.6888,33.6094,33.6094,30600.0
2009-12-18 14:15:00,46.54,46.6,46.52,46.57,27200.0,33.6094,33.6527,33.5949,33.631,27200.0
2009-12-18 14:20:00,46.57,46.57,46.49,46.51,31000.0,33.631,33.631,33.5733,33.5877,31000.0
2009-12-18 14:25:00,46.5,46.52,46.45,46.52,21600.0,33.5805,33.5949,33.5444,33.5949,21600.0
2009-12-18 14:30:00,46.52,46.52,46.48,46.49,13000.0,33.5949,33.5949,33.566,33.5733,13000.0
2009-12-18 14:35:00,46.49,46.58,46.48,46.56,16800.0,33.5733,33.6383,33.566,33.6238,16800.0
2009-12-18 14:40:00,46.56,46.59,46.55,46.56,12800.0,33.6238,33.6455,33.6166,33.6238,12800.0
2009-12-18 14:45:00,46.55,46.55,46.47,46.49,16200.0,33.6166,33.6166,33.5588,33.5733,16200.0
2009-12-18 14:50:00,46.49,46.52,46.48,46.5,11200.0,33.5733,33.5949,33.566,33.5805,11200.0
2009-12-18 14:55:00,46.51,46.51,46.47,46.48,18200.0,33.5877,33.5877,33.5588,33.566,18200.0
2009-12-18 15:00:00,46.49,46.52,46.47,46.5,34200.0,33.5733,33.5949,33.5588,33.5805,34200.0
2009-12-18 15:05:00,46.51,46.54,46.51,46.51,25200.0,33.5877,33.6094,33.5877,33.5877,25200.0
2009-12-18 15:10:00,46.51,46.51,46.42,46.43,126800.0,33.5877,33.5877,33.5227,33.5299,126800.0
2009-12-18 15:15:00,46.42,46.47,46.35,46.45,26800.0,33.5227,33.5588,33.4722,33.5444,26800.0
2009-12-18 15:20:00,46.44,46.51,46.41,46.42,39800.0,33.5372,33.5877,33.5155,33.5227,39800.0
2009-12-18 15:25:00,46.41,46.44,46.34,46.4,43800.0,33.5155,33.5372,33.4649,33.5083,43800.0
2009-12-18 15:30:00,46.39,46.46,46.35,46.45,81000.0,33.501,33.5516,33.4722,33.5444,81000.0
2009-12-18 15:35:00,46.46,46.48,46.42,46.47,72400.0,33.5516,33.566,33.5227,33.5588,72400.0
2009-12-18 15:40:00,46.47,46.47,46.4,46.42,141200.0,33.5588,33.5588,33.5083,33.5227,141200.0
2009-12-18 15:45:00,46.42,46.43,46.35,46.41,163600.0,33.5227,33.5299,33.4722,33.5155,163600.0
2009-12-18 15:50:00,46.4,46.49,46.37,46.48,147000.0,33.5083,33.5733,33.4866,33.566,147000.0
2009-12-18 15:55:00,46.48,46.52,46.43,46.52,234600.0,33.566,33.5949,33.5299,33.5949,234600.0
2009-12-21 09:30:00,46.92,47.32,46.92,47.26,152000.0,33.8838,34.1727,33.8838,34.1293,152000.0
2009-12-21 09:35:00,47.29,47.4,47.19,47.29,59400.0,34.151,34.2304,34.0788,34.151,59400.0
2009-12-21 09:40:00,47.28,47.31,47.19,47.2,23800.0,34.1438,34.1654,34.0788,34.086,23800.0
2009-12-21 09:45:00,47.19,47.26,47.13,47.14,46800.0,34.0788,34.1293,34.0354,34.0427,46800.0
2009-12-21 09:50:00,47.13,47.17,47.08,47.12,38000.0,34.0354,34.0643,33.9993,34.0282,38000.0
2009-12-21 09:55:00,47.12,47.27,47.12,47.26,47800.0,34.0282,34.1365,34.0282,34.1293,47800.0
2009-12-21 10:00:00,47.26,47.35,47.24,47.29,98800.0,34.1293,34.1943,34.1149,34.151,98800.0
2009-12-21 10:05:00,47.3,47.38,47.29,47.35,137800.0,34.1582,34.216,34.151,34.1943,137800.0
2009-12-21 10:10:00,47.35,47.36,47.26,47.27,39800.0,34.1943,34.2015,34.1293,34.1365,39800.0
2009-12-21 10:15:00,47.27,47.34,47.22,47.34,64400.0,34.1365,34.1871,34.1004,34.1871,64400.0
2009-12-21 10:20:00,47.34,47.35,47.31,47.32,32400.0,34.1871,34.1943,34.1654,34.1727,32400.0
2009-12-21 10:25:00,47.33,47.35,47.32,47.33,61400.0,34.1799,34.1943,34.1727,34.1799,61400.0
2009-12-21 10:30:00,47.32,47.33,47.27,47.32,63600.0,34.1727,34.1799,34.1365,34.1727,63600.0
2009-12-21 10:35:00,47.33,47.37,47.32,47.35,39600.0,34.1799,34.2088,34.1727,34.1943,39600.0
2009-12-21 10:40:00,47.35,47.45,47.33,47.45,68800.0,34.1943,34.2665,34.1799,34.2665,68800.0
2009-12-21 10:45:00,47.46,47.46,47.4,47.4,74000.0,34.2738,34.2738,34.2304,34.2304,74000.0
2009-12-21 10:50:00,47.41,47.5,47.41,47.5,51200.0,34.2376,34.3026,34.2376,34.3026,51200.0
2009-12-21 10:55:00,47.49,47.5,47.45,47.47,52200.0,34.2954,34.3026,34.2665,34.281,52200.0
2009-12-21 11:00:00,47.46,47.47,47.38,47.41,31400.0,34.2738,34.281,34.216,34.2376,31400.0
2009-12-21 11:05:00,47.41,47.46,47.41,47.42,45200.0,34.2376,34.2738,34.2376,34.2449,45200.0
2009-12-21 11:10:00,47.43,47.45,47.4,47.43,36600.0,34.2521,34.2665,34.2304,34.2521,36600.0
2009-12-21 11:15:00,47.43,47.43,47.3,47.31,50400.0,34.2521,34.2521,34.1582,34.1654,50400.0
2009-12-21 11:20:00,47.31,47.43,47.31,47.39,47600.0,34.1654,34.2521,34.1654,34.2232,47600.0
2009-12-21 11:25:00,47.39,47.44,47.38,47.39,38400.0,34.2232,34.2593,34.216,34.2232,38400.0
2009-12-21 11:30:00,47.41,47.47,47.38,47.43,57800.0,34.2376,34.281,34.216,34.2521,57800.0
2009-12-21 11:35:00,47.42,47.54,47.42,47.54,57200.0,34.2449,34.3315,34.2449,34.3315,57200.0
2009-12-21 11:40:00,47.55,47.58,47.49,47.49,195200.0,34.3388,34.3604,34.2954,34.2954,195200.0
2009-12-21 11:45:00,47.49,47.51,47.43,47.44,81400.0,34.2954,34.3099,34.2521,34.2593,81400.0
2009-12-21 11:50:00,47.43,47.49,47.37,47.48,58000.0,34.2521,34.2954,34.2088,34.2882,58000.0
2009-12-21 11:55:00,47.47,47.49,47.46,47.47,34800.0,34.281,34.2954,34.2738,34.281,34800.0
2009-12-21 12:00:00,47.47,47.59,47.44,47.58,52600.0,34.281,34.3676,34.2593,34.3604,52600.0
2009-12-21 12:05:00,47.58,47.61,47.52,47.55,25600.0,34.3604,34.3821,34.3171,34.3388,25600.0
2009-12-21 12:10:00,47.55,47.55,47.51,47.53,29200.0,34.3388,34.3388,34.3099,34.3243,29200.0
2009-12-21 12:15:00,47.52,47.58,47.52,47.57,48000.0,34.3171,34.3604,34.3171,34.3532,48000.0
2009-12-21 12:20:00,47.57,47.59,47.52,47.53,24400.0,34.3532,34.3676,34.3171,34.3243,24400.0
2009-12-21 12:25:00,47.52,47.57,47.49,47.51,44600.0,34.3171,34.3532,34.2954,34.3099,44600.0
2009-12-21 12:30:00,47.51,47.6,47.51,47.6,40400.0,34.3099,34.3749,34.3099,34.3749,40400.0
2009-12-21 12:35:00,47.61,47.62,47.47,47.47,30600.0,34.3821,34.3893,34.281,34.281,30600.0
2009-12-21 12:40:00,47.49,47.51,47.42,47.42,29800.0,34.2954,34.3099,34.2449,34.2449,29800.0
2009-12-21 12:45:00,47.43,47.43,47.35,47.35,106200.0,34.2521,34.2521,34.1943,34.1943,106200.0
2009-12-21 12:50:00,47.35,47.38,47.32,47.34,107000.0,34.1943,34.216,34.1727,34.1871,107000.0
2009-12-21 12:55:00,47.35,47.45,47.33,47.45,36800.0,34.1943,34.2665,34.1799,34.2665,36800.0
2009-12-21 13:00:00,47.45,47.45,47.41,47.41,22000.0,34.2665,34.2665,34.2376,34.2376,22000.0
2009-12-21 13:05:00,47.41,47.43,47.34,47.34,18600.0,34.2376,34.2521,34.1871,34.1871,18600.0
2009-12-21 13:10:00,47.34,47.36,47.3,47.31,39200.0,34.1871,34.2015,34.1582,34.1654,39200.0
2009-12-21 13:15:00,47.3,47.32,47.19,47.21,53200.0,34.1582,34.1727,34.0788,34.0932,53200.0
2009-12-21 13:20:00,47.21,47.37,47.21,47.33,77600.0,34.0932,34.2088,34.0932,34.1799,77600.0
2009-12-21 13:25:00,47.34,47.4,47.33,47.4,12200.0,34.1871,34.2304,34.1799,34.2304,12200.0
2009-12-21 13:30:00,47.39,47.39,47.33,47.34,22800.0,34.2232,34.2232,34.1799,34.1871,22800.0
2009-12-21 13:35:00,47.36,47.38,47.32,47.34,61800.0,34.2015,34.216,34.1727,34.1871,61800.0
2009-12-21 13:40:00,47.34,47.35,47.22,47.22,36400.0,34.1871,34.1943,34.1004,34.1004,36400.0
2009-12-21 13:45:00,47.21,47.27,47.21,47.26,42600.0,34.0932,34.1365,34.0932,34.1293,42600.0
2009-12-21 13:50:00,47.27,47.35,47.26,47.34,23600.0,34.1365,34.1943,34.1293,34.1871,23600.0
2009-12-21 13:55:00,47.34,47.39,47.33,47.38,25000.0,34.1871,34.2232,34.1799,34.216,25000.0
2009-12-21 14:00:00,47.39,47.4,47.32,47.38,37600.0,34.2232,34.2304,34.1727,34.216,37600.0
2009-12-21 14:05:00,47.37,47.38,47.33,47.36,36400.0,34.2088,34.216,34.1799,34.2015,36400.0
2009-12-21 14:10:00,47.37,47.4,47.35,47.39,15600.0,34.2088,34.2304,34.1943,34.2232,15600.0
2009-12-21 14:15:00,47.38,47.48,47.38,47.42,51400.0,34.216,34.2882,34.216,34.2449,51400.0
2009-12-21 14:20:00,47.43,47.47,47.38,47.41,135000.0,34.2521,34.281,34.216,34.2376,135000.0
2009-12-21 14:25:00,47.39,47.46,47.36,47.44,24800.0,34.2232,34.2738,34.2015,34.2593,24800.0
2009-12-21 14:30:00,47.44,47.44,47.4,47.42,26600.0,34.2593,34.2593,34.2304,34.2449,26600.0
2009-12-21 14:35:00,47.42,47.44,47.4,47.44,15800.0,34.2449,34.2593,34.2304,34.2593,15800.0
2009-12-21 14:40:00,47.44,47.45,47.42,47.44,26600.0,34.2593,34.2665,34.2449,34.2593,26600.0
2009-12-21 14:45:00,47.44,47.44,47.38,47.38,24600.0,34.2593,34.2593,34.216,34.216,24600.0
2009-12-21 14:50:00,47.38,47.43,47.38,47.42,93000.0,34.216,34.2521,34.216,34.2449,93000.0
2009-12-21 14:55:00,47.41,47.51,47.41,47.5,51600.0,34.2376,34.3099,34.2376,34.3026,51600.0
2009-12-21 15:00:00,47.5,47.5,47.36,47.36,37800.0,34.3026,34.3026,34.2015,34.2015,37800.0
2009-12-21 15:05:00,47.37,47.41,47.35,47.37,43800.0,34.2088,34.2376,34.1943,34.2088,43800.0
2009-12-21 15:10:00,47.38,47.38,47.32,47.33,131600.0,34.216,34.216,34.1727,34.1799,131600.0
2009-12-21 15:15:00,47.32,47.34,47.28,47.32,50400.0,34.1727,34.1871,34.1438,34.1727,50400.0
2009-12-21 15:20:00,47.32,47.35,47.3,47.3,26600.0,34.1727,34.1943,34.1582,34.1582,26600.0
2009-12-21 15:25:00,47.31,47.31,47.27,47.3,50400.0,34.1654,34.1654,34.1365,34.1582,50400.0
2009-12-21 15:30:00,47.3,47.34,47.23,47.27,78200.0,34.1582,34.1871,34.1077,34.1365,78200.0
2009-12-21 15:35:00,47.27,47.34,47.26,47.32,69800.0,34.1365,34.1871,34.1293,34.1727,69800.0
2009-12-21 15:40:00,47.32,47.34,47.28,47.3,72800.0,34.1727,34.1871,34.1438,34.1582,72800.0
2009-12-21 15:45:00,47.31,47.36,47.31,47.32,73200.0,34.1654,34.2015,34.1654,34.1727,73200.0
2009-12-21 15:50:00,47.32,47.4,47.3,47.38,81800.0,34.1727,34.2304,34.1582,34.216,81800.0
2009-12-21 15:55:00,47.38,47.41,47.35,47.35,102400.0,34.216,34.2376,34.1943,34.1943,102400.0
2009-12-22 09:30:00,47.79,47.97,47.51,47.85,139200.0,34.5121,34.6421,34.3099,34.5554,139200.0
2009-12-22 09:35:00,47.85,48.0,47.74,47.99,86400.0,34.5554,34.6637,34.476,34.6565,86400.0
2009-12-22 09:40:00,47.94,48.0,47.91,47.96,31000.0,34.6204,34.6637,34.5987,34.6348,31000.0
2009-12-22 09:45:00,47.94,47.97,47.83,47.88,88200.0,34.6204,34.6421,34.541,34.5771,88200.0
2009-12-22 09:50:00,47.85,48.04,47.85,47.9,49400.0,34.5554,34.6926,34.5554,34.5915,49400.0
2009-12-22 09:55:00,47.89,48.05,47.88,48.05,53200.0,34.5843,34.6998,34.5771,34.6998,53200.0
2009-12-22 10:00:00,48.05,48.13,47.95,47.99,56600.0,34.6998,34.7576,34.6276,34.6565,56600.0
2009-12-22 10:05:00,47.97,48.1,47.97,48.1,43400.0,34.6421,34.7359,34.6421,34.7359,43400.0
2009-12-22 10:10:00,48.1,48.18,48.09,48.15,58200.0,34.7359,34.7937,34.7287,34.772,58200.0
2009-12-22 10:15:00,48.16,48.21,48.08,48.09,54000.0,34.7793,34.8154,34.7215,34.7287,54000.0
2009-12-22 10:20:00,48.1,48.18,48.07,48.17,21400.0,34.7359,34.7937,34.7143,34.7865,21400.0
2009-12-22 10:25:00,48.19,48.25,48.17,48.24,33600.0,34.8009,34.8443,34.7865,34.837,33600.0
2009-12-22 10:30:00,48.25,48.25,48.14,48.17,46200.0,34.8443,34.8443,34.7648,34.7865,46200.0
2009-12-22 10:35:00,48.18,48.21,48.14,48.21,36600.0,34.7937,34.8154,34.7648,34.8154,36600.0
2009-12-22 10:40:00,48.18,48.21,48.09,48.1,54400.0,34.7937,34.8154,34.7287,34.7359,54400.0
2009-12-22 10:45:00,48.09,48.1,47.96,47.99,51800.0,34.7287,34.7359,34.6348,34.6565,51800.0
2009-12-22 10:50:00,47.97,48.1,47.95,48.07,48200.0,34.6421,34.7359,34.6276,34.7143,48200.0
2009-12-22 10:55:00,48.06,48.07,47.96,47.98,19600.0,34.7071,34.7143,34.6348,34.6493,19600.0
2009-12-22 11:00:00,47.96,47.96,47.8,47.87,26400.0,34.6348,34.6348,34.5193,34.5698,26400.0
2009-12-22 11:05:00,47.88,47.99,47.88,47.99,24400.0,34.5771,34.6565,34.5771,34.6565,24400.0
2009-12-22 11:10:00,47.99,48.08,47.98,48.07,29600.0,34.6565,34.7215,34.6493,34.7143,29600.0
2009-12-22 11:15:00,48.07,48.14,48.07,48.1,30600.0,34.7143,34.7648,34.7143,34.7359,30600.0
2009-12-22 11:20:00,48.09,48.11,48.06,48.08,17000.0,34.7287,34.7432,34.7071,34.7215,17000.0
2009-12-22 11:25:00,48.08,48.1,48.02,48.06,28800.0,34.7215,34.7359,34.6782,34.7071,28800.0
2009-12-22 11:30:00,48.05,48.05,47.96,48.01,22600.0,34.6998,34.6998,34.6348,34.6709,22600.0
2009-12-22 11:35:00,48.0,48.01,47.96,47.99,20800.0,34.6637,34.6709,34.6348,34.6565,20800.0
2009-12-22 11:40:00,47.98,48.03,47.98,48.02,23400.0,34.6493,34.6854,34.6493,34.6782,23400.0
2009-12-22 11:45:00,48.03,48.06,48.02,48.06,12400.0,34.6854,34.7071,34.6782,34.7071,12400.0
2009-12-22 11:50:00,48.07,48.12,48.06,48.1,11200.0,34.7143,34.7504,34.7071,34.7359,11200.0
2009-12-22 11:55:00,48.07,48.12,48.04,48.12,13600.0,34.7143,34.7504,34.6926,34.7504,13600.0
2009-12-22 12:00:00,48.12,48.19,48.1,48.18,18800.0,34.7504,34.8009,34.7359,34.7937,18800.0
2009-12-22 12:05:00,48.19,48.2,48.12,48.16,25600.0,34.8009,34.8082,34.7504,34.7793,25600.0
2009-12-22 12:10:00,48.17,48.21,48.12,48.21,24000.0,34.7865,34.8154,34.7504,34.8154,24000.0
2009-12-22 12:15:00,48.2,48.22,48.18,48.21,29600.0,34.8082,34.8226,34.7937,34.8154,29600.0
2009-12-22 12:20:00,48.21,48.21,48.13,48.16,42000.0,34.8154,34.8154,34.7576,34.7793,42000.0
2009-12-22 12:25:00,48.17,48.27,48.17,48.25,26400.0,34.7865,34.8587,34.7865,34.8443,26400.0
2009-12-22 12:30:00,48.27,48.29,48.25,48.29,25400.0,34.8587,34.8731,34.8443,34.8731,25400.0
2009-12-22 12:35:00,48.29,48.32,48.27,48.29,25800.0,34.8731,34.8948,34.8587,34.8731,25800.0
2009-12-22 12:40:00,48.31,48.33,48.28,48.32,33600.0,34.8876,34.902,34.8659,34.8948,33600.0
2009-12-22 12:45:00,48.32,48.43,48.3,48.38,53200.0,34.8948,34.9743,34.8804,34.9381,53200.0
2009-12-22 12:50:00,48.38,48.5,48.33,48.5,50600.0,34.9381,35.0248,34.902,35.0248,50600.0
2009-12-22 12:55:00,48.49,48.49,48.41,48.43,33000.0,35.0176,35.0176,34.9598,34.9743,33000.0
2009-12-22 13:00:00,48.43,48.44,48.36,48.43,101000.0,34.9743,34.9815,34.9237,34.9743,101000.0
2009-12-22 13:05:00,48.46,48.58,48.46,48.56,76600.0,34.9959,35.0826,34.9959,35.0681,76600.0
2009-12-22 13:10:00,48.58,48.62,48.54,48.62,27800.0,35.0826,35.1115,35.0537,35.1115,27800.0
2009-12-22 13:15:00,48.6,48.62,48.57,48.58,23000.0,35.097,35.1115,35.0754,35.0826,23000.0
2009-12-22 13:20:00,48.57,48.65,48.57,48.58,51000.0,35.0754,35.1331,35.0754,35.0826,51000.0
2009-12-22 13:25:00,48.59,48.6,48.57,48.59,45400.0,35.0898,35.097,35.0754,35.0898,45400.0
2009-12-22 13:30:00,48.6,48.65,48.57,48.64,95000.0,35.097,35.1331,35.0754,35.1259,95000.0
2009-12-22 13:35:00,48.64,48.68,48.6,48.66,24600.0,35.1259,35.1548,35.097,35.1403,24600.0
2009-12-22 13:40:00,48.66,48.7,48.63,48.65,22400.0,35.1403,35.1692,35.1187,35.1331,22400.0
2009-12-22 13:45:00,48.66,48.66,48.6,48.63,31200.0,35.1403,35.1403,35.097,35.1187,31200.0
2009-12-22 13:50:00,48.62,48.71,48.6,48.7,27600.0,35.1115,35.1765,35.097,35.1692,27600.0
2009-12-22 13:55:00,48.7,48.7,48.66,48.67,28600.0,35.1692,35.1692,35.1403,35.1476,28600.0
2009-12-22 14:00:00,48.67,48.68,48.63,48.68,30400.0,35.1476,35.1548,35.1187,35.1548,30400.0
2009-12-22 14:05:00,48.66,48.7,48.65,48.7,49200.0,35.1403,35.1692,35.1331,35.1692,49200.0
2009-12-22 14:10:00,48.7,48.72,48.65,48.69,44800.0,35.1692,35.1837,35.1331,35.162,44800.0
2009-12-22 14:15:00,48.67,48.69,48.66,48.66,35400.0,35.1476,35.162,35.1403,35.1403,35400.0
2009-12-22 14:20:00,48.67,48.68,48.65,48.66,35000.0,35.1476,35.1548,35.1331,35.1403,35000.0
2009-12-22 14:25:00,48.66,48.69,48.64,48.67,34000.0,35.1403,35.162,35.1259,35.1476,34000.0
2009-12-22 14:30:00,48.67,48.69,48.63,48.68,42000.0,35.1476,35.162,35.1187,35.1548,42000.0
2009-12-22 14:35:00,48.68,48.69,48.63,48.68,44800.0,35.1548,35.162,35.1187,35.1548,44800.0
2009-12-22 14:40:00,48.69,48.77,48.68,48.76,61600.0,35.162,35.2198,35.1548,35.2126,61600.0
2009-12-22 14:45:00,48.77,48.85,48.74,48.78,96800.0,35.2198,35.2776,35.1981,35.227,96800.0
2009-12-22 14:50:00,48.77,48.79,48.74,48.74,42400.0,35.2198,35.2342,35.1981,35.1981,42400.0
2009-12-22 14:55:00,48.75,48.81,48.73,48.77,77200.0,35.2053,35.2487,35.1909,35.2198,77200.0
2009-12-22 15:00:00,48.77,48.77,48.7,48.72,102600.0,35.2198,35.2198,35.1692,35.1837,102600.0
2009-12-22 15:05:00,48.72,48.74,48.67,48.72,38800.0,35.1837,35.1981,35.1476,35.1837,38800.0
2009-12-22 15:10:00,48.72,48.73,48.68,48.71,62800.0,35.1837,35.1909,35.1548,35.1765,62800.0
2009-12-22 15:15:00,48.71,48.76,48.7,48.74,84600.0,35.1765,35.2126,35.1692,35.1981,84600.0
2009-12-22 15:20:00,48.74,48.79,48.74,48.77,52400.0,35.1981,35.2342,35.1981,35.2198,52400.0
2009-12-22 15:25:00,48.77,48.77,48.74,48.76,110800.0,35.2198,35.2198,35.1981,35.2126,110800.0
2009-12-22 15:30:00,48.75,48.77,48.73,48.77,119200.0,35.2053,35.2198,35.1909,35.2198,119200.0
2009-12-22 15:35:00,48.77,48.81,48.74,48.77,86400.0,35.2198,35.2487,35.1981,35.2198,86400.0
2009-12-22 15:40:00,48.76,48.77,48.71,48.73,112400.0,35.2126,35.2198,35.1765,35.1909,112400.0
2009-12-22 15:45:00,48.73,48.83,48.73,48.82,128400.0,35.1909,35.2631,35.1909,35.2559,128400.0
2009-12-22 15:50:00,48.83,48.93,48.82,48.91,211400.0,35.2631,35.3353,35.2559,35.3209,211400.0
2009-12-22 15:55:00,48.92,48.98,48.85,48.88,431200.0,35.3281,35.3714,35.2776,35.2992,431200.0
2009-12-23 09:30:00,48.9,49.2,48.84,49.2,113000.0,35.3137,35.5303,35.2703,35.5303,113000.0
2009-12-23 09:35:00,49.24,49.35,49.05,49.35,134600.0,35.5592,35.6386,35.422,35.6386,134600.0
2009-12-23 09:40:00,49.35,49.47,49.19,49.47,154000.0,35.6386,35.7253,35.5231,35.7253,154000.0
2009-12-23 09:45:00,49.47,49.58,49.37,49.58,135800.0,35.7253,35.8047,35.6531,35.8047,135800.0
2009-12-23 09:50:00,49.57,49.66,49.51,49.63,364800.0,35.7975,35.8625,35.7542,35.8408,364800.0
2009-12-23 09:55:00,49.65,49.65,49.45,49.51,83400.0,35.8553,35.8553,35.7109,35.7542,83400.0
2009-12-23 10:00:00,49.49,49.49,49.28,49.38,57800.0,35.7397,35.7397,35.5881,35.6603,57800.0
2009-12-23 10:05:00,49.37,49.37,49.22,49.24,110200.0,35.6531,35.6531,35.5448,35.5592,110200.0
2009-12-23 10:10:00,49.24,49.33,49.22,49.29,64600.0,35.5592,35.6242,35.5448,35.5953,64600.0
2009-12-23 10:15:00,49.31,49.33,49.25,49.29,35400.0,35.6098,35.6242,35.5664,35.5953,35400.0
2009-12-23 10:20:00,49.27,49.39,49.24,49.24,49000.0,35.5809,35.6675,35.5592,35.5592,49000.0
2009-12-23 10:25:00,49.24,49.27,49.02,49.13,92600.0,35.5592,35.5809,35.4003,35.4798,92600.0
2009-12-23 10:30:00,49.15,49.39,49.13,49.33,123800.0,35.4942,35.6675,35.4798,35.6242,123800.0
2009-12-23 10:35:00,49.34,49.51,49.34,49.41,363800.0,35.6314,35.7542,35.6314,35.682,363800.0
2009-12-23 10:40:00,49.42,49.63,49.41,49.57,70200.0,35.6892,35.8408,35.682,35.7975,70200.0
2009-12-23 10:45:00,49.56,49.63,49.5,49.5,173600.0,35.7903,35.8408,35.747,35.747,173600.0
2009-12-23 10:50:00,49.5,49.52,49.24,49.35,218000.0,35.747,35.7614,35.5592,35.6386,218000.0
2009-12-23 10:55:00,49.35,49.35,49.24,49.27,74800.0,35.6386,35.6386,35.5592,35.5809,74800.0
2009-12-23 11:00:00,49.27,49.27,49.23,49.23,37400.0,35.5809,35.5809,35.552,35.552,37400.0
2009-12-23 11:05:00,49.24,49.24,49.19,49.23,43000.0,35.5592,35.5592,35.5231,35.552,43000.0
2009-12-23 11:10:00,49.22,49.27,49.16,49.18,71400.0,35.5448,35.5809,35.5014,35.5159,71400.0
2009-12-23 11:15:00,49.18,49.26,49.17,49.22,48000.0,35.5159,35.5736,35.5087,35.5448,48000.0
2009-12-23 11:20:00,49.22,49.27,49.21,49.26,182000.0,35.5448,35.5809,35.5375,35.5736,182000.0
2009-12-23 11:25:00,49.27,49.3,49.24,49.27,85400.0,35.5809,35.6025,35.5592,35.5809,85400.0
2009-12-23 11:30:00,49.26,49.27,49.23,49.27,19800.0,35.5736,35.5809,35.552,35.5809,19800.0
2009-12-23 11:35:00,49.3,49.3,49.19,49.22,19200.0,35.6025,35.6025,35.5231,35.5448,19200.0
2009-12-23 11:40:00,49.24,49.4,49.23,49.38,60800.0,35.5592,35.6747,35.552,35.6603,60800.0
2009-12-23 11:45:00,49.37,49.39,49.26,49.27,42200.0,35.6531,35.6675,35.5736,35.5809,42200.0
2009-12-23 11:50:00,49.27,49.36,49.26,49.35,54200.0,35.5809,35.6459,35.5736,35.6386,54200.0
2009-12-23 11:55:00,49.35,49.36,49.33,49.35,22200.0,35.6386,35.6459,35.6242,35.6386,22200.0
2009-12-23 12:00:00,49.35,49.37,49.34,49.34,34800.0,35.6386,35.6531,35.6314,35.6314,34800.0
2009-12-23 12:05:00,49.34,49.35,49.29,49.35,25000.0,35.6314,35.6386,35.5953,35.6386,25000.0
2009-12-23 12:10:00,49.35,49.36,49.26,49.27,85400.0,35.6386,35.6459,35.5736,35.5809,85400.0
2009-12-23 12:15:00,49.27,49.38,49.26,49.38,53800.0,35.5809,35.6603,35.5736,35.6603,53800.0
2009-12-23 12:20:00,49.37,49.45,49.37,49.44,11200.0,35.6531,35.7109,35.6531,35.7036,11200.0
2009-12-23 12:25:00,49.44,49.52,49.44,49.52,19200.0,35.7036,35.7614,35.7036,35.7614,19200.0
2009-12-23 12:30:00,49.52,49.62,49.49,49.6,51800.0,35.7614,35.8336,35.7397,35.8192,51800.0
2009-12-23 12:35:00,49.6,49.62,49.58,49.62,15600.0,35.8192,35.8336,35.8047,35.8336,15600.0
2009-12-23 12:40:00,49.62,49.72,49.61,49.69,42600.0,35.8336,35.9058,35.8264,35.8842,42600.0
2009-12-23 12:45:00,49.69,49.72,49.67,49.72,22600.0,35.8842,35.9058,35.8697,35.9058,22600.0
2009-12-23 12:50:00,49.72,49.8,49.72,49.78,50800.0,35.9058,35.9636,35.9058,35.9492,50800.0
2009-12-23 12:55:00,49.8,49.85,49.78,49.85,32000.0,35.9636,35.9997,35.9492,35.9997,32000.0
2009-12-23 13:00:00,49.85,49.85,49.78,49.8,39600.0,35.9997,35.9997,35.9492,35.9636,39600.0
2009-12-23 13:05:00,49.81,49.81,49.71,49.72,18000.0,35.9708,35.9708,35.8986,35.9058,18000.0
2009-12-23 13:10:00,49.72,49.73,49.69,49.69,22000.0,35.9058,35.9131,35.8842,35.8842,22000.0
2009-12-23 13:15:00,49.69,49.7,49.66,49.7,28800.0,35.8842,35.8914,35.8625,35.8914,28800.0
2009-12-23 13:20:00,49.71,49.74,49.7,49.72,12800.0,35.8986,35.9203,35.8914,35.9058,12800.0
2009-12-23 13:25:00,49.71,49.72,49.68,49.72,13600.0,35.8986,35.9058,35.877,35.9058,13600.0
2009-12-23 13:30:00,49.74,49.84,49.74,49.77,34200.0,35.9203,35.9925,35.9203,35.9419,34200.0
2009-12-23 13:35:00,49.77,49.77,49.63,49.66,33200.0,35.9419,35.9419,35.8408,35.8625,33200.0
2009-12-23 13:40:00,49.65,49.66,49.6,49.62,37400.0,35.8553,35.8625,35.8192,35.8336,37400.0
2009-12-23 13:45:00,49.63,49.73,49.63,49.69,78200.0,35.8408,35.9131,35.8408,35.8842,78200.0
2009-12-23 13:50:00,49.71,49.74,49.63,49.63,55800.0,35.8986,35.9203,35.8408,35.8408,55800.0
2009-12-23 13:55:00,49.63,49.64,49.58,49.59,25400.0,35.8408,35.8481,35.8047,35.812,25400.0
2009-12-23 14:00:00,49.6,49.61,49.57,49.59,137400.0,35.8192,35.8264,35.7975,35.812,137400.0
2009-12-23 14:05:00,49.6,49.63,49.59,49.63,27000.0,35.8192,35.8408,35.812,35.8408,27000.0
2009-12-23 14:10:00,49.63,49.65,49.63,49.65,30600.0,35.8408,35.8553,35.8408,35.8553,30600.0
2009-12-23 14:15:00,49.64,49.69,49.62,49.62,27400.0,35.8481,35.8842,35.8336,35.8336,27400.0
2009-12-23 14:20:00,49.63,49.7,49.62,49.65,18400.0,35.8408,35.8914,35.8336,35.8553,18400.0
2009-12-23 14:25:00,49.65,49.69,49.62,49.65,33200.0,35.8553,35.8842,35.8336,35.8553,33200.0
2009-12-23 14:30:00,49.64,49.74,49.63,49.74,22000.0,35.8481,35.9203,35.8408,35.9203,22000.0
2009-12-23 14:35:00,49.74,49.8,49.72,49.74,22000.0,35.9203,35.9636,35.9058,35.9203,22000.0
2009-12-23 14:40:00,49.74,49.8,49.71,49.72,29400.0,35.9203,35.9636,35.8986,35.9058,29400.0
2009-12-23 14:45:00,49.71,49.76,49.7,49.73,16800.0,35.8986,35.9347,35.8914,35.9131,16800.0
2009-12-23 14:50:00,49.73,49.74,49.71,49.73,11400.0,35.9131,35.9203,35.8986,35.9131,11400.0
2009-12-23 14:55:00,49.74,49.74,49.63,49.63,41600.0,35.9203,35.9203,35.8408,35.8408,41600.0
2009-12-23 15:00:00,49.63,49.65,49.6,49.63,29400.0,35.8408,35.8553,35.8192,35.8408,29400.0
2009-12-23 15:05:00,49.63,49.68,49.63,49.67,19600.0,35.8408,35.877,35.8408,35.8697,19600.0
2009-12-23 15:10:00,49.68,49.71,49.68,49.68,23600.0,35.877,35.8986,35.877,35.877,23600.0
2009-12-23 15:15:00,49.68,49.73,49.68,49.73,23600.0,35.877,35.9131,35.877,35.9131,23600.0
2009-12-23 15:20:00,49.73,49.74,49.7,49.73,28000.0,35.9131,35.9203,35.8914,35.9131,28000.0
2009-12-23 15:25:00,49.73,49.75,49.72,49.74,55800.0,35.9131,35.9275,35.9058,35.9203,55800.0
2009-12-23 15:30:00,49.74,49.79,49.74,49.77,104400.0,35.9203,35.9564,35.9203,35.9419,104400.0
2009-12-23 15:35:00,49.77,49.8,49.74,49.8,83200.0,35.9419,35.9636,35.9203,35.9636,83200.0
2009-12-23 15:40:00,49.79,49.83,49.78,49.82,73200.0,35.9564,35.9853,35.9492,35.9781,73200.0
2009-12-23 15:45:00,49.82,49.91,49.82,49.89,114200.0,35.9781,36.0431,35.9781,36.0286,114200.0
2009-12-23 15:50:00,49.89,49.97,49.89,49.97,156800.0,36.0286,36.0864,36.0286,36.0864,156800.0
2009-12-23 15:55:00,49.97,49.97,49.89,49.93,244200.0,36.0864,36.0864,36.0286,36.0575,244200.0
2009-12-24 09:30:00,49.99,49.99,49.76,49.78,79400.0,36.1008,36.1008,35.9347,35.9492,79400.0
2009-12-24 09:35:00,49.83,49.99,49.83,49.94,32400.0,35.9853,36.1008,35.9853,36.0647,32400.0
2009-12-24 09:40:00,49.94,50.17,49.93,50.16,105600.0,36.0647,36.2308,36.0575,36.2236,105600.0
2009-12-24 09:45:00,50.17,50.38,50.14,50.35,49400.0,36.2308,36.3825,36.2091,36.3608,49400.0
2009-12-24 09:50:00,50.33,50.56,50.26,50.56,53600.0,36.3464,36.5125,36.2958,36.5125,53600.0
2009-12-24 09:55:00,50.57,50.61,50.49,50.55,59800.0,36.5197,36.5486,36.4619,36.5052,59800.0
2009-12-24 10:00:00,50.56,50.73,50.56,50.65,68600.0,36.5125,36.6352,36.5125,36.5774,68600.0
2009-12-24 10:05:00,50.67,50.67,50.47,50.63,71200.0,36.5919,36.5919,36.4475,36.563,71200.0
2009-12-24 10:10:00,50.63,50.66,50.51,50.54,28800.0,36.563,36.5847,36.4763,36.498,28800.0
2009-12-24 10:15:00,50.55,50.6,50.52,50.53,29800.0,36.5052,36.5413,36.4836,36.4908,29800.0
2009-12-24 10:20:00,50.55,50.6,50.41,50.6,84400.0,36.5052,36.5413,36.4041,36.5413,84400.0
2009-12-24 10:25:00,50.58,50.66,50.56,50.59,31000.0,36.5269,36.5847,36.5125,36.5341,31000.0
2009-12-24 10:30:00,50.59,50.59,50.23,50.34,147600.0,36.5341,36.5341,36.2741,36.3536,147600.0
2009-12-24 10:35:00,50.33,50.37,50.16,50.29,80600.0,36.3464,36.3752,36.2236,36.3175,80600.0
2009-12-24 10:40:00,50.31,50.38,50.26,50.38,38200.0,36.3319,36.3825,36.2958,36.3825,38200.0
2009-12-24 10:45:00,50.35,50.42,50.3,50.3,38400.0,36.3608,36.4114,36.3247,36.3247,38400.0
2009-12-24 10:50:00,50.3,50.41,50.27,50.4,26200.0,36.3247,36.4041,36.303,36.3969,26200.0
2009-12-24 10:55:00,50.37,50.4,50.34,50.35,35400.0,36.3752,36.3969,36.3536,36.3608,35400.0
2009-12-24 11:00:00,50.37,50.41,50.33,50.35,24600.0,36.3752,36.4041,36.3464,36.3608,24600.0
2009-12-24 11:05:00,50.35,50.35,50.24,50.29,42000.0,36.3608,36.3608,36.2814,36.3175,42000.0
2009-12-24 11:10:00,50.29,50.3,50.24,50.24,37400.0,36.3175,36.3247,36.2814,36.2814,37400.0
2009-12-24 11:15:00,50.26,50.26,50.13,50.15,48600.0,36.2958,36.2958,36.2019,36.2164,48600.0
2009-12-24 11:20:00,50.18,50.27,50.13,50.18,44200.0,36.238,36.303,36.2019,36.238,44200.0
2009-12-24 11:25:00,50.18,50.2,50.14,50.15,30800.0,36.238,36.2525,36.2091,36.2164,30800.0
2009-12-24 11:30:00,50.15,50.27,50.15,50.26,29400.0,36.2164,36.303,36.2164,36.2958,29400.0
2009-12-24 11:35:00,50.26,50.27,50.2,50.21,23400.0,36.2958,36.303,36.2525,36.2597,23400.0
2009-12-24 11:40:00,50.22,50.3,50.22,50.27,19600.0,36.2669,36.3247,36.2669,36.303,19600.0
2009-12-24 11:45:00,50.25,50.31,50.25,50.26,8200.0,36.2886,36.3319,36.2886,36.2958,8200.0
2009-12-24 11:50:00,50.27,50.29,50.19,50.21,26600.0,36.303,36.3175,36.2453,36.2597,26600.0
2009-12-24 11:55:00,50.21,50.26,50.2,50.21,17000.0,36.2597,36.2958,36.2525,36.2597,17000.0
2009-12-24 12:00:00,50.24,50.27,50.19,50.19,33200.0,36.2814,36.303,36.2453,36.2453,33200.0
2009-12-24 12:05:00,50.18,50.22,50.15,50.22,19000.0,36.238,36.2669,36.2164,36.2669,19000.0
2009-12-24 12:10:00,50.22,50.27,50.2,50.27,29600.0,36.2669,36.303,36.2525,36.303,29600.0
2009-12-24 12:15:00,50.27,50.29,50.17,50.17,20000.0,36.303,36.3175,36.2308,36.2308,20000.0
2009-12-24 12:20:00,50.18,50.25,50.16,50.19,30800.0,36.238,36.2886,36.2236,36.2453,30800.0
2009-12-24 12:25:00,50.19,50.21,50.1,50.17,32200.0,36.2453,36.2597,36.1803,36.2308,32200.0
2009-12-24 12:30:00,50.17,50.29,50.17,50.29,25000.0,36.2308,36.3175,36.2308,36.3175,25000.0
2009-12-24 12:35:00,50.3,50.32,50.29,50.32,17600.0,36.3247,36.3391,36.3175,36.3391,17600.0
2009-12-24 12:40:00,50.32,50.32,50.23,50.23,31200.0,36.3391,36.3391,36.2741,36.2741,31200.0
2009-12-24 12:45:00,50.23,50.27,50.23,50.27,24200.0,36.2741,36.303,36.2741,36.303,24200.0
2009-12-24 12:50:00,50.27,50.35,50.26,50.31,47800.0,36.303,36.3608,36.2958,36.3319,47800.0
2009-12-24 12:55:00,50.3,50.32,50.28,50.31,56800.0,36.3247,36.3391,36.3103,36.3319,56800.0
2009-12-28 09:30:00,50.88,50.88,50.44,50.63,64200.0,36.7435,36.7435,36.4258,36.563,64200.0
2009-12-28 09:35:00,50.59,50.67,50.49,50.51,44800.0,36.5341,36.5919,36.4619,36.4763,44800.0
2009-12-28 09:40:00,50.51,50.57,50.47,50.49,43600.0,36.4763,36.5197,36.4475,36.4619,43600.0
2009-12-28 09:45:00,50.5,50.54,50.43,50.43,67600.0,36.4691,36.498,36.4186,36.4186,67600.0
2009-12-28 09:50:00,50.43,50.44,50.35,50.38,54200.0,36.4186,36.4258,36.3608,36.3825,54200.0
2009-12-28 09:55:00,50.38,50.51,50.38,50.51,13200.0,36.3825,36.4763,36.3825,36.4763,13200.0
2009-12-28 10:00:00,50.51,50.56,50.38,50.38,98200.0,36.4763,36.5125,36.3825,36.3825,98200.0
2009-12-28 10:05:00,50.38,50.4,50.19,50.21,112000.0,36.3825,36.3969,36.2453,36.2597,112000.0
2009-12-28 10:10:00,50.21,50.22,49.93,49.93,94000.0,36.2597,36.2669,36.0575,36.0575,94000.0
2009-12-28 10:15:00,49.93,49.96,49.85,49.91,63600.0,36.0575,36.0792,35.9997,36.0431,63600.0
2009-12-28 10:20:00,49.88,50.02,49.88,49.98,21000.0,36.0214,36.1225,36.0214,36.0936,21000.0
2009-12-28 10:25:00,49.98,50.13,49.95,50.09,29800.0,36.0936,36.2019,36.0719,36.173,29800.0
2009-12-28 10:30:00,50.1,50.11,50.08,50.08,18400.0,36.1803,36.1875,36.1658,36.1658,18400.0
2009-12-28 10:35:00,50.08,50.09,49.87,49.88,35800.0,36.1658,36.173,36.0142,36.0214,35800.0
2009-12-28 10:40:00,49.87,49.98,49.85,49.92,51400.0,36.0142,36.0936,35.9997,36.0503,51400.0
2009-12-28 10:45:00,49.91,50.02,49.91,50.02,33000.0,36.0431,36.1225,36.0431,36.1225,33000.0
2009-12-28 10:50:00,50.02,50.07,50.02,50.06,37800.0,36.1225,36.1586,36.1225,36.1514,37800.0
2009-12-28 10:55:00,50.06,50.09,50.05,50.08,14200.0,36.1514,36.173,36.1442,36.1658,14200.0
2009-12-28 11:00:00,50.08,50.09,50.03,50.06,17800.0,36.1658,36.173,36.1297,36.1514,17800.0
2009-12-28 11:05:00,50.05,50.07,50.04,50.06,17400.0,36.1442,36.1586,36.1369,36.1514,17400.0
2009-12-28 11:10:00,50.05,50.09,50.05,50.08,30600.0,36.1442,36.173,36.1442,36.1658,30600.0
2009-12-28 11:15:00,50.09,50.1,50.05,50.09,14200.0,36.173,36.1803,36.1442,36.173,14200.0
2009-12-28 11:20:00,50.09,50.17,50.09,50.17,16400.0,36.173,36.2308,36.173,36.2308,16400.0
2009-12-28 11:25:00,50.17,50.21,50.17,50.21,11800.0,36.2308,36.2597,36.2308,36.2597,11800.0
2009-12-28 11:30:00,50.22,50.24,50.22,50.22,13000.0,36.2669,36.2814,36.2669,36.2669,13000.0
2009-12-28 11:35:00,50.22,50.24,50.22,50.23,5600.0,36.2669,36.2814,36.2669,36.2741,5600.0
2009-12-28 11:40:00,50.23,50.25,50.2,50.22,9200.0,36.2741,36.2886,36.2525,36.2669,9200.0
2009-12-28 11:45:00,50.22,50.23,50.16,50.16,11600.0,36.2669,36.2741,36.2236,36.2236,11600.0
2009-12-28 11:50:00,50.16,50.17,50.1,50.1,17000.0,36.2236,36.2308,36.1803,36.1803,17000.0
2009-12-28 11:55:00,50.1,50.1,50.02,50.07,19200.0,36.1803,36.1803,36.1225,36.1586,19200.0
2009-12-28 12:00:00,50.08,50.08,49.96,49.96,13600.0,36.1658,36.1658,36.0792,36.0792,13600.0
2009-12-28 12:05:00,49.97,50.02,49.96,50.01,12600.0,36.0864,36.1225,36.0792,36.1153,12600.0
2009-12-28 12:10:00,50.04,50.06,50.02,50.03,5400.0,36.1369,36.1514,36.1225,36.1297,5400.0
2009-12-28 12:15:00,50.04,50.06,49.99,50.01,14000.0,36.1369,36.1514,36.1008,36.1153,14000.0
2009-12-28 12:20:00,49.99,49.99,49.92,49.98,20600.0,36.1008,36.1008,36.0503,36.0936,20600.0
2009-12-28 12:25:00,49.98,49.98,49.92,49.97,3800.0,36.0936,36.0936,36.0503,36.0864,3800.0
2009-12-28 12:30:00,49.98,49.98,49.95,49.96,7400.0,36.0936,36.0936,36.0719,36.0792,7400.0
2009-12-28 12:35:00,49.96,49.96,49.91,49.91,14600.0,36.0792,36.0792,36.0431,36.0431,14600.0
2009-12-28 12:40:00,49.9,50.02,49.9,50.02,9400.0,36.0358,36.1225,36.0358,36.1225,9400.0
2009-12-28 12:45:00,50.02,50.14,50.02,50.14,19400.0,36.1225,36.2091,36.1225,36.2091,19400.0
2009-12-28 12:50:00,50.15,50.2,50.14,50.19,16600.0,36.2164,36.2525,36.2091,36.2453,16600.0
2009-12-28 12:55:00,50.21,50.22,50.19,50.21,9200.0,36.2597,36.2669,36.2453,36.2597,9200.0
2009-12-28 13:00:00,50.22,50.22,50.19,50.2,11400.0,36.2669,36.2669,36.2453,36.2525,11400.0
2009-12-28 13:05:00,50.2,50.24,50.2,50.24,27800.0,36.2525,36.2814,36.2525,36.2814,27800.0
2009-12-28 13:10:00,50.24,50.24,50.17,50.17,25600.0,36.2814,36.2814,36.2308,36.2308,25600.0
2009-12-28 13:15:00,50.18,50.24,50.17,50.21,12800.0,36.238,36.2814,36.2308,36.2597,12800.0
2009-12-28 13:20:00,50.21,50.22,50.19,50.19,15000.0,36.2597,36.2669,36.2453,36.2453,15000.0
2009-12-28 13:25:00,50.18,50.22,50.17,50.17,18200.0,36.238,36.2669,36.2308,36.2308,18200.0
2009-12-28 13:30:00,50.16,50.17,50.13,50.14,4400.0,36.2236,36.2308,36.2019,36.2091,4400.0
2009-12-28 13:35:00,50.15,50.15,50.04,50.07,34400.0,36.2164,36.2164,36.1369,36.1586,34400.0
2009-12-28 13:40:00,50.07,50.1,50.07,50.1,10800.0,36.1586,36.1803,36.1586,36.1803,10800.0
2009-12-28 13:45:00,50.1,50.1,50.06,50.07,11600.0,36.1803,36.1803,36.1514,36.1586,11600.0
2009-12-28 13:50:00,50.07,50.08,50.03,50.03,40400.0,36.1586,36.1658,36.1297,36.1297,40400.0
2009-12-28 13:55:00,50.02,50.02,49.97,49.97,35400.0,36.1225,36.1225,36.0864,36.0864,35400.0
2009-12-28 14:00:00,49.98,50.0,49.96,49.96,28800.0,36.0936,36.108,36.0792,36.0792,28800.0
2009-12-28 14:05:00,49.96,49.96,49.91,49.95,12000.0,36.0792,36.0792,36.0431,36.0719,12000.0
2009-12-28 14:10:00,49.95,49.95,49.88,49.93,16000.0,36.0719,36.0719,36.0214,36.0575,16000.0
2009-12-28 14:15:00,49.92,49.92,49.85,49.87,13400.0,36.0503,36.0503,35.9997,36.0142,13400.0
2009-12-28 14:20:00,49.87,49.88,49.8,49.82,19000.0,36.0142,36.0214,35.9636,35.9781,19000.0
2009-12-28 14:25:00,49.82,49.91,49.82,49.88,43200.0,35.9781,36.0431,35.9781,36.0214,43200.0
2009-12-28 14:30:00,49.9,49.93,49.88,49.93,20800.0,36.0358,36.0575,36.0214,36.0575,20800.0
2009-12-28 14:35:00,49.94,49.96,49.85,49.85,34000.0,36.0647,36.0792,35.9997,35.9997,34000.0
2009-12-28 14:40:00,49.85,49.87,49.77,49.8,30800.0,35.9997,36.0142,35.9419,35.9636,30800.0
2009-12-28 14:45:00,49.8,49.85,49.77,49.85,17400.0,35.9636,35.9997,35.9419,35.9997,17400.0
2009-12-28 14:50:00,49.85,49.89,49.83,49.83,19200.0,35.9997,36.0286,35.9853,35.9853,19200.0
2009-12-28 14:55:00,49.84,49.85,49.81,49.84,11200.0,35.9925,35.9997,35.9708,35.9925,11200.0
2009-12-28 15:00:00,49.85,49.87,49.84,49.84,28000.0,35.9997,36.0142,35.9925,35.9925,28000.0
2009-12-28 15:05:00,49.84,49.88,49.82,49.85,34600.0,35.9925,36.0214,35.9781,35.9997,34600.0
2009-12-28 15:10:00,49.88,49.88,49.81,49.81,35600.0,36.0214,36.0214,35.9708,35.9708,35600.0
2009-12-28 15:15:00,49.82,49.85,49.81,49.82,35800.0,35.9781,35.9997,35.9708,35.9781,35800.0
2009-12-28 15:20:00,49.82,49.87,49.82,49.85,31800.0,35.9781,36.0142,35.9781,35.9997,31800.0
2009-12-28 15:25:00,49.85,49.89,49.81,49.87,48800.0,35.9997,36.0286,35.9708,36.0142,48800.0
2009-12-28 15:30:00,49.87,49.91,49.85,49.86,29800.0,36.0142,36.0431,35.9997,36.0069,29800.0
2009-12-28 15:35:00,49.86,49.94,49.86,49.94,49200.0,36.0069,36.0647,36.0069,36.0647,49200.0
2009-12-28 15:40:00,49.94,49.94,49.85,49.87,168400.0,36.0647,36.0647,35.9997,36.0142,168400.0
2009-12-28 15:45:00,49.87,49.9,49.84,49.84,181200.0,36.0142,36.0358,35.9925,35.9925,181200.0
2009-12-28 15:50:00,49.84,49.91,49.84,49.85,177600.0,35.9925,36.0431,35.9925,35.9997,177600.0
2009-12-28 15:55:00,49.87,50.0,49.84,49.98,166400.0,36.0142,36.108,35.9925,36.0936,166400.0
2009-12-29 09:30:00,50.09,50.36,49.97,50.01,61400.0,36.173,36.368,36.0864,36.1153,61400.0
2009-12-29 09:35:00,50.0,50.05,49.92,49.92,19400.0,36.108,36.1442,36.0503,36.0503,19400.0
2009-12-29 09:40:00,49.92,50.0,49.92,49.96,27800.0,36.0503,36.108,36.0503,36.0792,27800.0
2009-12-29 09:45:00,49.96,50.19,49.92,50.13,71600.0,36.0792,36.2453,36.0503,36.2019,71600.0
2009-12-29 09:50:00,50.17,50.34,50.13,50.16,48800.0,36.2308,36.3536,36.2019,36.2236,48800.0
2009-12-29 09:55:00,50.15,50.16,50.02,50.04,32800.0,36.2164,36.2236,36.1225,36.1369,32800.0
2009-12-29 10:00:00,50.04,50.06,49.87,49.88,28200.0,36.1369,36.1514,36.0142,36.0214,28200.0
2009-12-29 10:05:00,49.9,50.15,49.9,50.13,28000.0,36.0358,36.2164,36.0358,36.2019,28000.0
2009-12-29 10:10:00,50.14,50.15,50.09,50.1,15400.0,36.2091,36.2164,36.173,36.1803,15400.0
2009-12-29 10:15:00,50.1,50.21,50.1,50.17,27800.0,36.1803,36.2597,36.1803,36.2308,27800.0
2009-12-29 10:20:00,50.17,50.24,50.15,50.23,25400.0,36.2308,36.2814,36.2164,36.2741,25400.0
2009-12-29 10:25:00,50.23,50.24,50.18,50.18,44400.0,36.2741,36.2814,36.238,36.238,44400.0
2009-12-29 10:30:00,50.2,50.21,50.13,50.13,10600.0,36.2525,36.2597,36.2019,36.2019,10600.0
2009-12-29 10:35:00,50.13,50.13,49.94,49.94,57600.0,36.2019,36.2019,36.0647,36.0647,57600.0
2009-12-29 10:40:00,49.94,49.94,49.8,49.81,46600.0,36.0647,36.0647,35.9636,35.9708,46600.0
2009-12-29 10:45:00,49.82,49.84,49.66,49.66,85600.0,35.9781,35.9925,35.8625,35.8625,85600.0
2009-12-29 10:50:00,49.67,49.71,49.66,49.66,46400.0,35.8697,35.8986,35.8625,35.8625,46400.0
2009-12-29 10:55:00,49.66,49.77,49.65,49.7,58200.0,35.8625,35.9419,35.8553,35.8914,58200.0
2009-12-29 11:00:00,49.73,49.81,49.72,49.77,40200.0,35.9131,35.9708,35.9058,35.9419,40200.0
2009-12-29 11:05:00,49.77,49.8,49.68,49.69,42600.0,35.9419,35.9636,35.877,35.8842,42600.0
2009-12-29 11:10:00,49.67,49.7,49.6,49.69,30400.0,35.8697,35.8914,35.8192,35.8842,30400.0
2009-12-29 11:15:00,49.67,49.71,49.63,49.68,54200.0,35.8697,35.8986,35.8408,35.877,54200.0
2009-12-29 11:20:00,49.68,49.7,49.62,49.62,28000.0,35.877,35.8914,35.8336,35.8336,28000.0
2009-12-29 11:25:00,49.63,49.64,49.51,49.52,34000.0,35.8408,35.8481,35.7542,35.7614,34000.0
2009-12-29 11:30:00,49.52,49.58,49.48,49.57,51400.0,35.7614,35.8047,35.7325,35.7975,51400.0
2009-12-29 11:35:00,49.57,49.65,49.56,49.61,50000.0,35.7975,35.8553,35.7903,35.8264,50000.0
2009-12-29 11:40:00,49.62,49.62,49.58,49.6,15200.0,35.8336,35.8336,35.8047,35.8192,15200.0
2009-12-29 11:45:00,49.6,49.62,49.57,49.6,11600.0,35.8192,35.8336,35.7975,35.8192,11600.0
2009-12-29 11:50:00,49.6,49.67,49.54,49.66,55800.0,35.8192,35.8697,35.7759,35.8625,55800.0
2009-12-29 11:55:00,49.66,49.72,49.61,49.7,54600.0,35.8625,35.9058,35.8264,35.8914,54600.0
2009-12-29 12:00:00,49.7,49.76,49.66,49.69,32600.0,35.8914,35.9347,35.8625,35.8842,32600.0
2009-12-29 12:05:00,49.68,49.76,49.43,49.45,199600.0,35.877,35.9347,35.6964,35.7109,199600.0
2009-12-29 12:10:00,49.43,49.45,49.28,49.28,70200.0,35.6964,35.7109,35.5881,35.5881,70200.0
2009-12-29 12:15:00,49.29,49.33,49.21,49.29,95800.0,35.5953,35.6242,35.5375,35.5953,95800.0
2009-12-29 12:20:00,49.3,49.32,49.25,49.26,52400.0,35.6025,35.617,35.5664,35.5736,52400.0
2009-12-29 12:25:00,49.26,49.28,49.24,49.26,26800.0,35.5736,35.5881,35.5592,35.5736,26800.0
2009-12-29 12:30:00,49.26,49.3,49.22,49.27,50400.0,35.5736,35.6025,35.5448,35.5809,50400.0
2009-12-29 12:35:00,49.26,49.45,49.26,49.44,47600.0,35.5736,35.7109,35.5736,35.7036,47600.0
2009-12-29 12:40:00,49.44,49.52,49.4,49.52,73800.0,35.7036,35.7614,35.6747,35.7614,73800.0
2009-12-29 12:45:00,49.51,49.61,49.51,49.6,41800.0,35.7542,35.8264,35.7542,35.8192,41800.0
2009-12-29 12:50:00,49.6,49.63,49.59,49.6,63600.0,35.8192,35.8408,35.812,35.8192,63600.0
2009-12-29 12:55:00,49.6,49.73,49.6,49.72,32800.0,35.8192,35.9131,35.8192,35.9058,32800.0
2009-12-29 13:00:00,49.72,49.73,49.67,49.71,43000.0,35.9058,35.9131,35.8697,35.8986,43000.0
2009-12-29 13:05:00,49.7,49.76,49.69,49.76,33600.0,35.8914,35.9347,35.8842,35.9347,33600.0
2009-12-29 13:10:00,49.76,49.8,49.73,49.75,93000.0,35.9347,35.9636,35.9131,35.9275,93000.0
2009-12-29 13:15:00,49.78,49.83,49.78,49.79,30600.0,35.9492,35.9853,35.9492,35.9564,30600.0
2009-12-29 13:20:00,49.8,49.85,49.8,49.84,31200.0,35.9636,35.9997,35.9636,35.9925,31200.0
2009-12-29 13:25:00,49.86,49.88,49.84,49.86,22400.0,36.0069,36.0214,35.9925,36.0069,22400.0
2009-12-29 13:30:00,49.87,49.95,49.85,49.92,167600.0,36.0142,36.0719,35.9997,36.0503,167600.0
2009-12-29 13:35:00,49.92,49.96,49.9,49.96,13800.0,36.0503,36.0792,36.0358,36.0792,13800.0
2009-12-29 13:40:00,49.96,49.98,49.95,49.96,22800.0,36.0792,36.0936,36.0719,36.0792,22800.0
2009-12-29 13:45:00,49.96,49.99,49.94,49.96,17000.0,36.0792,36.1008,36.0647,36.0792,17000.0
2009-12-29 13:50:00,49.96,49.99,49.9,49.9,38800.0,36.0792,36.1008,36.0358,36.0358,38800.0
2009-12-29 13:55:00,49.9,49.9,49.84,49.85,32000.0,36.0358,36.0358,35.9925,35.9997,32000.0
2009-12-29 14:00:00,49.85,49.85,49.73,49.75,61600.0,35.9997,35.9997,35.9131,35.9275,61600.0
2009-12-29 14:05:00,49.75,49.76,49.64,49.7,60600.0,35.9275,35.9347,35.8481,35.8914,60600.0
2009-12-29 14:10:00,49.7,49.71,49.67,49.68,15600.0,35.8914,35.8986,35.8697,35.877,15600.0
2009-12-29 14:15:00,49.67,49.81,49.67,49.77,24000.0,35.8697,35.9708,35.8697,35.9419,24000.0
2009-12-29 14:20:00,49.74,49.74,49.61,49.63,32200.0,35.9203,35.9203,35.8264,35.8408,32200.0
2009-12-29 14:25:00,49.62,49.63,49.48,49.52,45400.0,35.8336,35.8408,35.7325,35.7614,45400.0
2009-12-29 14:30:00,49.52,49.66,49.51,49.65,55200.0,35.7614,35.8625,35.7542,35.8553,55200.0
2009-12-29 14:35:00,49.64,49.74,49.64,49.73,48800.0,35.8481,35.9203,35.8481,35.9131,48800.0
2009-12-29 14:40:00,49.73,49.83,49.73,49.83,33600.0,35.9131,35.9853,35.9131,35.9853,33600.0
2009-12-29 14:45:00,49.82,49.91,49.82,49.9,46000.0,35.9781,36.0431,35.9781,36.0358,46000.0
2009-12-29 14:50:00,49.91,49.93,49.9,49.91,71200.0,36.0431,36.0575,36.0358,36.0431,71200.0
2009-12-29 14:55:00,49.92,49.94,49.91,49.91,29800.0,36.0503,36.0647,36.0431,36.0431,29800.0
2009-12-29 15:00:00,49.91,49.95,49.84,49.85,98400.0,36.0431,36.0719,35.9925,35.9997,98400.0
2009-12-29 15:05:00,49.85,49.85,49.77,49.77,31000.0,35.9997,35.9997,35.9419,35.9419,31000.0
2009-12-29 15:10:00,49.77,49.77,49.71,49.71,29000.0,35.9419,35.9419,35.8986,35.8986,29000.0
2009-12-29 15:15:00,49.7,49.78,49.68,49.77,37200.0,35.8914,35.9492,35.877,35.9419,37200.0
2009-12-29 15:20:00,49.77,49.8,49.73,49.77,24200.0,35.9419,35.9636,35.9131,35.9419,24200.0
2009-12-29 15:25:00,49.79,49.87,49.77,49.87,18400.0,35.9564,36.0142,35.9419,36.0142,18400.0
2009-12-29 15:30:00,49.87,49.88,49.74,49.74,39000.0,36.0142,36.0214,35.9203,35.9203,39000.0
2009-12-29 15:35:00,49.74,49.74,49.64,49.66,59800.0,35.9203,35.9203,35.8481,35.8625,59800.0
2009-12-29 15:40:00,49.66,49.67,49.6,49.63,75800.0,35.8625,35.8697,35.8192,35.8408,75800.0
2009-12-29 15:45:00,49.62,49.7,49.62,49.69,64600.0,35.8336,35.8914,35.8336,35.8842,64600.0
2009-12-29 15:50:00,49.7,49.7,49.57,49.59,69800.0,35.8914,35.8914,35.7975,35.812,69800.0
2009-12-29 15:55:00,49.59,49.68,49.59,49.63,176400.0,35.812,35.877,35.812,35.8408,176400.0
2009-12-30 09:30:00,49.64,49.65,49.26,49.4,51600.0,35.8481,35.8553,35.5736,35.6747,51600.0
2009-12-30 09:35:00,49.41,49.47,49.38,49.47,11800.0,35.682,35.7253,35.6603,35.7253,11800.0
2009-12-30 09:40:00,49.46,49.59,49.44,49.5,25200.0,35.7181,35.812,35.7036,35.747,25200.0
2009-12-30 09:45:00,49.56,49.59,49.38,49.38,24000.0,35.7903,35.812,35.6603,35.6603,24000.0
2009-12-30 09:50:00,49.4,49.7,49.4,49.69,48400.0,35.6747,35.8914,35.6747,35.8842,48400.0
2009-12-30 09:55:00,49.69,49.81,49.69,49.8,25400.0,35.8842,35.9708,35.8842,35.9636,25400.0
2009-12-30 10:00:00,49.8,49.8,49.74,49.77,132800.0,35.9636,35.9636,35.9203,35.9419,132800.0
2009-12-30 10:05:00,49.77,49.85,49.77,49.81,34800.0,35.9419,35.9997,35.9419,35.9708,34800.0
2009-12-30 10:10:00,49.8,49.8,49.51,49.54,37000.0,35.9636,35.9636,35.7542,35.7759,37000.0
2009-12-30 10:15:00,49.52,49.61,49.52,49.61,24400.0,35.7614,35.8264,35.7614,35.8264,24400.0
2009-12-30 10:20:00,49.62,49.68,49.58,49.66,14800.0,35.8336,35.877,35.8047,35.8625,14800.0
2009-12-30 10:25:00,49.67,49.7,49.65,49.7,10600.0,35.8697,35.8914,35.8553,35.8914,10600.0
2009-12-30 10:30:00,49.7,49.76,49.51,49.52,79400.0,35.8914,35.9347,35.7542,35.7614,79400.0
2009-12-30 10:35:00,49.54,49.56,49.37,49.37,48800.0,35.7759,35.7903,35.6531,35.6531,48800.0
2009-12-30 10:40:00,49.38,49.38,49.22,49.33,40000.0,35.6603,35.6603,35.5448,35.6242,40000.0
2009-12-30 10:45:00,49.3,49.38,49.3,49.3,23000.0,35.6025,35.6603,35.6025,35.6025,23000.0
2009-12-30 10:50:00,49.28,49.33,49.23,49.29,25000.0,35.5881,35.6242,35.552,35.5953,25000.0
2009-12-30 10:55:00,49.32,49.35,49.22,49.27,18200.0,35.617,35.6386,35.5448,35.5809,18200.0
2009-12-30 11:00:00,49.26,49.43,49.26,49.43,31000.0,35.5736,35.6964,35.5736,35.6964,31000.0
2009-12-30 11:05:00,49.43,49.49,49.42,49.45,29400.0,35.6964,35.7397,35.6892,35.7109,29400.0
2009-12-30 11:10:00,49.48,49.62,49.48,49.62,13800.0,35.7325,35.8336,35.7325,35.8336,13800.0
2009-12-30 11:15:00,49.62,49.63,49.52,49.52,11600.0,35.8336,35.8408,35.7614,35.7614,11600.0
2009-12-30 11:20:00,49.5,49.55,49.49,49.54,7600.0,35.747,35.7831,35.7397,35.7759,7600.0
2009-12-30 11:25:00,49.54,49.54,49.47,49.47,8400.0,35.7759,35.7759,35.7253,35.7253,8400.0
2009-12-30 11:30:00,49.47,49.47,49.36,49.41,12000.0,35.7253,35.7253,35.6459,35.682,12000.0
2009-12-30 11:35:00,49.41,49.44,49.4,49.44,15000.0,35.682,35.7036,35.6747,35.7036,15000.0
2009-12-30 11:40:00,49.44,49.45,49.4,49.4,9600.0,35.7036,35.7109,35.6747,35.6747,9600.0
2009-12-30 11:45:00,49.4,49.57,49.4,49.54,20800.0,35.6747,35.7975,35.6747,35.7759,20800.0
2009-12-30 11:50:00,49.59,49.66,49.59,49.65,9200.0,35.812,35.8625,35.812,35.8553,9200.0
2009-12-30 11:55:00,49.64,49.7,49.59,49.68,24600.0,35.8481,35.8914,35.812,35.877,24600.0
2009-12-30 12:00:00,49.68,49.73,49.67,49.68,14400.0,35.877,35.9131,35.8697,35.877,14400.0
2009-12-30 12:05:00,49.68,49.69,49.66,49.69,10600.0,35.877,35.8842,35.8625,35.8842,10600.0
2009-12-30 12:10:00,49.68,49.7,49.62,49.62,5200.0,35.877,35.8914,35.8336,35.8336,5200.0
2009-12-30 12:15:00,49.62,49.63,49.48,49.5,21000.0,35.8336,35.8408,35.7325,35.747,21000.0
2009-12-30 12:20:00,49.5,49.57,49.5,49.54,22600.0,35.747,35.7975,35.747,35.7759,22600.0
2009-12-30 12:25:00,49.54,49.58,49.54,49.58,11400.0,35.7759,35.8047,35.7759,35.8047,11400.0
2009-12-30 12:30:00,49.58,49.58,49.48,49.48,10000.0,35.8047,35.8047,35.7325,35.7325,10000.0
2009-12-30 12:35:00,49.48,49.5,49.43,49.43,12800.0,35.7325,35.747,35.6964,35.6964,12800.0
2009-12-30 12:40:00,49.43,49.43,49.34,49.35,16400.0,35.6964,35.6964,35.6314,35.6386,16400.0
2009-12-30 12:45:00,49.34,49.38,49.34,49.37,13400.0,35.6314,35.6603,35.6314,35.6531,13400.0
2009-12-30 12:50:00,49.35,49.44,49.34,49.44,28000.0,35.6386,35.7036,35.6314,35.7036,28000.0
2009-12-30 12:55:00,49.44,49.46,49.41,49.45,16200.0,35.7036,35.7181,35.682,35.7109,16200.0
2009-12-30 13:00:00,49.47,49.51,49.47,49.5,61600.0,35.7253,35.7542,35.7253,35.747,61600.0
2009-12-30 13:05:00,49.5,49.53,49.48,49.48,29000.0,35.747,35.7686,35.7325,35.7325,29000.0
2009-12-30 13:10:00,49.49,49.55,49.48,49.55,12400.0,35.7397,35.7831,35.7325,35.7831,12400.0
2009-12-30 13:15:00,49.55,49.56,49.52,49.52,10600.0,35.7831,35.7903,35.7614,35.7614,10600.0
2009-12-30 13:20:00,49.56,49.57,49.52,49.55,7600.0,35.7903,35.7975,35.7614,35.7831,7600.0
2009-12-30 13:25:00,49.52,49.59,49.51,49.56,26200.0,35.7614,35.812,35.7542,35.7903,26200.0
2009-12-30 13:30:00,49.54,49.54,49.51,49.51,6200.0,35.7759,35.7759,35.7542,35.7542,6200.0
2009-12-30 13:35:00,49.5,49.51,49.48,49.51,6600.0,35.747,35.7542,35.7325,35.7542,6600.0
2009-12-30 13:40:00,49.5,49.63,49.5,49.61,14000.0,35.747,35.8408,35.747,35.8264,14000.0
2009-12-30 13:45:00,49.6,49.6,49.58,49.58,5800.0,35.8192,35.8192,35.8047,35.8047,5800.0
2009-12-30 13:50:00,49.6,49.6,49.56,49.56,5000.0,35.8192,35.8192,35.7903,35.7903,5000.0
2009-12-30 13:55:00,49.56,49.56,49.54,49.54,8600.0,35.7903,35.7903,35.7759,35.7759,8600.0
2009-12-30 14:00:00,49.54,49.55,49.51,49.51,19000.0,35.7759,35.7831,35.7542,35.7542,19000.0
2009-12-30 14:05:00,49.51,49.52,49.49,49.49,9200.0,35.7542,35.7614,35.7397,35.7397,9200.0
2009-12-30 14:10:00,49.5,49.51,49.47,49.47,11800.0,35.747,35.7542,35.7253,35.7253,11800.0
2009-12-30 14:15:00,49.48,49.48,49.43,49.44,14600.0,35.7325,35.7325,35.6964,35.7036,14600.0
2009-12-30 14:20:00,49.42,49.43,49.37,49.41,28600.0,35.6892,35.6964,35.6531,35.682,28600.0
2009-12-30 14:25:00,49.41,49.41,49.33,49.35,22400.0,35.682,35.682,35.6242,35.6386,22400.0
2009-12-30 14:30:00,49.35,49.38,49.35,49.37,10800.0,35.6386,35.6603,35.6386,35.6531,10800.0
2009-12-30 14:35:00,49.37,49.38,49.32,49.32,16200.0,35.6531,35.6603,35.617,35.617,16200.0
2009-12-30 14:40:00,49.33,49.34,49.3,49.31,10200.0,35.6242,35.6314,35.6025,35.6098,10200.0
2009-12-30 14:45:00,49.31,49.34,49.28,49.33,28200.0,35.6098,35.6314,35.5881,35.6242,28200.0
2009-12-30 14:50:00,49.34,49.35,49.32,49.34,20000.0,35.6314,35.6386,35.617,35.6314,20000.0
2009-12-30 14:55:00,49.34,49.38,49.34,49.37,16000.0,35.6314,35.6603,35.6314,35.6531,16000.0
2009-12-30 15:00:00,49.37,49.37,49.26,49.31,32200.0,35.6531,35.6531,35.5736,35.6098,32200.0
2009-12-30 15:05:00,49.31,49.36,49.3,49.35,29200.0,35.6098,35.6459,35.6025,35.6386,29200.0
2009-12-30 15:10:00,49.35,49.35,49.27,49.31,38200.0,35.6386,35.6386,35.5809,35.6098,38200.0
2009-12-30 15:15:00,49.31,49.33,49.3,49.31,17800.0,35.6098,35.6242,35.6025,35.6098,17800.0
2009-12-30 15:20:00,49.31,49.41,49.3,49.41,28400.0,35.6098,35.682,35.6025,35.682,28400.0
2009-12-30 15:25:00,49.41,49.43,49.4,49.41,15400.0,35.682,35.6964,35.6747,35.682,15400.0
2009-12-30 15:30:00,49.42,49.43,49.37,49.37,34400.0,35.6892,35.6964,35.6531,35.6531,34400.0
2009-12-30 15:35:00,49.38,49.38,49.31,49.33,24800.0,35.6603,35.6603,35.6098,35.6242,24800.0
2009-12-30 15:40:00,49.33,49.4,49.31,49.4,58600.0,35.6242,35.6747,35.6098,35.6747,58600.0
2009-12-30 15:45:00,49.41,49.46,49.4,49.45,42400.0,35.682,35.7181,35.6747,35.7109,42400.0
2009-12-30 15:50:00,49.45,49.45,49.33,49.35,62000.0,35.7109,35.7109,35.6242,35.6386,62000.0
2009-12-30 15:55:00,49.35,49.39,49.33,49.37,110200.0,35.6386,35.6675,35.6242,35.6531,110200.0
2009-12-31 09:30:00,49.41,49.81,49.41,49.81,34400.0,35.682,35.9708,35.682,35.9708,34400.0
2009-12-31 09:35:00,49.76,49.88,49.76,49.78,20200.0,35.9347,36.0214,35.9347,35.9492,20200.0
2009-12-31 09:40:00,49.77,49.77,49.59,49.65,13400.0,35.9419,35.9419,35.812,35.8553,13400.0
2009-12-31 09:45:00,49.65,49.69,49.6,49.65,16600.0,35.8553,35.8842,35.8192,35.8553,16600.0
2009-12-31 09:50:00,49.65,49.74,49.65,49.68,19600.0,35.8553,35.9203,35.8553,35.877,19600.0
2009-12-31 09:55:00,49.68,49.7,49.62,49.62,6800.0,35.877,35.8914,35.8336,35.8336,6800.0
2009-12-31 10:00:00,49.61,49.72,49.6,49.65,24600.0,35.8264,35.9058,35.8192,35.8553,24600.0
2009-12-31 10:05:00,49.63,49.73,49.63,49.72,13600.0,35.8408,35.9131,35.8408,35.9058,13600.0
2009-12-31 10:10:00,49.72,49.72,49.61,49.62,9000.0,35.9058,35.9058,35.8264,35.8336,9000.0
2009-12-31 10:15:00,49.62,49.72,49.61,49.66,149400.0,35.8336,35.9058,35.8264,35.8625,149400.0
2009-12-31 10:20:00,49.66,49.69,49.62,49.64,11200.0,35.8625,35.8842,35.8336,35.8481,11200.0
2009-12-31 10:25:00,49.64,49.64,49.52,49.54,10800.0,35.8481,35.8481,35.7614,35.7759,10800.0
2009-12-31 10:30:00,49.51,49.52,48.84,49.01,230800.0,35.7542,35.7614,35.2703,35.3931,230800.0
2009-12-31 10:35:00,49.02,49.02,48.86,48.88,52200.0,35.4003,35.4003,35.2848,35.2992,52200.0
2009-12-31 10:40:00,48.88,48.93,48.81,48.9,44400.0,35.2992,35.3353,35.2487,35.3137,44400.0
2009-12-31 10:45:00,48.9,48.98,48.9,48.95,34200.0,35.3137,35.3714,35.3137,35.3498,34200.0
2009-12-31 10:50:00,48.95,49.09,48.95,49.09,29400.0,35.3498,35.4509,35.3498,35.4509,29400.0
2009-12-31 10:55:00,49.09,49.13,49.0,49.0,23400.0,35.4509,35.4798,35.3859,35.3859,23400.0
2009-12-31 11:00:00,49.01,49.07,49.01,49.05,18600.0,35.3931,35.4364,35.3931,35.422,18600.0
2009-12-31 11:05:00,49.04,49.06,48.97,49.01,15200.0,35.4148,35.4292,35.3642,35.3931,15200.0
2009-12-31 11:10:00,49.0,49.04,48.98,48.98,9000.0,35.3859,35.4148,35.3714,35.3714,9000.0
2009-12-31 11:15:00,48.97,48.99,48.9,48.91,17600.0,35.3642,35.3787,35.3137,35.3209,17600.0
2009-12-31 11:20:00,48.94,49.02,48.94,49.0,17000.0,35.3426,35.4003,35.3426,35.3859,17000.0
2009-12-31 11:25:00,49.0,49.06,49.0,49.02,11600.0,35.3859,35.4292,35.3859,35.4003,11600.0
2009-12-31 11:30:00,48.98,48.98,48.88,48.88,12400.0,35.3714,35.3714,35.2992,35.2992,12400.0
2009-12-31 11:35:00,48.9,48.93,48.86,48.93,10600.0,35.3137,35.3353,35.2848,35.3353,10600.0
2009-12-31 11:40:00,48.92,49.01,48.92,48.98,12200.0,35.3281,35.3931,35.3281,35.3714,12200.0
2009-12-31 11:45:00,48.99,49.01,48.92,48.95,12800.0,35.3787,35.3931,35.3281,35.3498,12800.0
2009-12-31 11:50:00,48.96,49.01,48.96,48.96,14600.0,35.357,35.3931,35.357,35.357,14600.0
2009-12-31 11:55:00,48.97,49.01,48.92,48.96,8200.0,35.3642,35.3931,35.3281,35.357,8200.0
2009-12-31 12:00:00,48.96,48.98,48.93,48.98,8600.0,35.357,35.3714,35.3353,35.3714,8600.0
2009-12-31 12:05:00,48.97,49.02,48.96,49.0,47000.0,35.3642,35.4003,35.357,35.3859,47000.0
2009-12-31 12:10:00,49.01,49.01,48.95,48.99,12600.0,35.3931,35.3931,35.3498,35.3787,12600.0
2009-12-31 12:15:00,48.99,49.05,48.98,48.99,14400.0,35.3787,35.422,35.3714,35.3787,14400.0
2009-12-31 12:20:00,49.0,49.0,48.95,48.98,9400.0,35.3859,35.3859,35.3498,35.3714,9400.0
2009-12-31 12:25:00,48.99,48.99,48.93,48.95,14400.0,35.3787,35.3787,35.3353,35.3498,14400.0
2009-12-31 12:30:00,48.95,48.97,48.93,48.97,10600.0,35.3498,35.3642,35.3353,35.3642,10600.0
2009-12-31 12:35:00,48.96,48.99,48.96,48.98,9000.0,35.357,35.3787,35.357,35.3714,9000.0
2009-12-31 12:40:00,48.98,48.99,48.96,48.99,6000.0,35.3714,35.3787,35.357,35.3787,6000.0
2009-12-31 12:45:00,48.99,49.01,48.96,49.0,28800.0,35.3787,35.3931,35.357,35.3859,28800.0
2009-12-31 12:50:00,49.0,49.01,48.96,48.99,14000.0,35.3859,35.3931,35.357,35.3787,14000.0
2009-12-31 12:55:00,49.0,49.0,48.92,48.92,13200.0,35.3859,35.3859,35.3281,35.3281,13200.0
2009-12-31 13:00:00,48.92,48.93,48.88,48.92,17600.0,35.3281,35.3353,35.2992,35.3281,17600.0
2009-12-31 13:05:00,48.91,48.93,48.88,48.88,12200.0,35.3209,35.3353,35.2992,35.2992,12200.0
2009-12-31 13:10:00,48.88,48.9,48.85,48.87,7600.0,35.2992,35.3137,35.2776,35.292,7600.0
2009-12-31 13:15:00,48.85,48.87,48.83,48.86,7000.0,35.2776,35.292,35.2631,35.2848,7000.0
2009-12-31 13:20:00,48.85,48.95,48.85,48.94,9800.0,35.2776,35.3498,35.2776,35.3426,9800.0
2009-12-31 13:25:00,48.95,49.0,48.95,48.99,18800.0,35.3498,35.3859,35.3498,35.3787,18800.0
2009-12-31 13:30:00,48.99,49.0,48.98,48.98,13600.0,35.3787,35.3859,35.3714,35.3714,13600.0
2009-12-31 13:35:00,48.99,49.0,48.97,48.98,9800.0,35.3787,35.3859,35.3642,35.3714,9800.0
2009-12-31 13:40:00,48.98,48.99,48.96,48.97,4400.0,35.3714,35.3787,35.357,35.3642,4400.0
2009-12-31 13:45:00,48.96,48.97,48.95,48.95,5200.0,35.357,35.3642,35.3498,35.3498,5200.0
2009-12-31 13:50:00,48.95,48.99,48.95,48.98,2600.0,35.3498,35.3787,35.3498,35.3714,2600.0
2009-12-31 13:55:00,48.98,48.98,48.9,48.9,3800.0,35.3714,35.3714,35.3137,35.3137,3800.0
2009-12-31 14:00:00,48.91,48.95,48.91,48.94,9000.0,35.3209,35.3498,35.3209,35.3426,9000.0
2009-12-31 14:05:00,48.95,48.96,48.93,48.96,14600.0,35.3498,35.357,35.3353,35.357,14600.0
2009-12-31 14:10:00,48.96,49.0,48.96,48.99,6400.0,35.357,35.3859,35.357,35.3787,6400.0
2009-12-31 14:15:00,48.99,48.99,48.97,48.99,7000.0,35.3787,35.3787,35.3642,35.3787,7000.0
2009-12-31 14:20:00,48.99,49.0,48.97,48.99,19400.0,35.3787,35.3859,35.3642,35.3787,19400.0
2009-12-31 14:25:00,48.99,49.0,48.97,48.97,21000.0,35.3787,35.3859,35.3642,35.3642,21000.0
2009-12-31 14:30:00,48.97,48.97,48.92,48.93,11600.0,35.3642,35.3642,35.3281,35.3353,11600.0
2009-12-31 14:35:00,48.94,49.0,48.94,49.0,9000.0,35.3426,35.3859,35.3426,35.3859,9000.0
2009-12-31 14:40:00,49.0,49.04,48.99,49.03,14400.0,35.3859,35.4148,35.3787,35.4075,14400.0
2009-12-31 14:45:00,49.04,49.04,48.96,48.96,6200.0,35.4148,35.4148,35.357,35.357,6200.0
2009-12-31 14:50:00,48.96,49.02,48.96,49.0,20000.0,35.357,35.4003,35.357,35.3859,20000.0
2009-12-31 14:55:00,49.02,49.02,48.98,49.0,18600.0,35.4003,35.4003,35.3714,35.3859,18600.0
2009-12-31 15:00:00,49.0,49.0,48.99,49.0,23600.0,35.3859,35.3859,35.3787,35.3859,23600.0
2009-12-31 15:05:00,48.99,49.0,48.98,48.98,25400.0,35.3787,35.3859,35.3714,35.3714,25400.0
2009-12-31 15:10:00,48.98,49.0,48.98,48.99,9400.0,35.3714,35.3859,35.3714,35.3787,9400.0
2009-12-31 15:15:00,48.99,49.0,48.99,48.99,10600.0,35.3787,35.3859,35.3787,35.3787,10600.0
2009-12-31 15:20:00,49.0,49.0,48.98,48.99,24200.0,35.3859,35.3859,35.3714,35.3787,24200.0
2009-12-31 15:25:00,48.99,49.0,48.97,49.0,21400.0,35.3787,35.3859,35.3642,35.3859,21400.0
2009-12-31 15:30:00,48.99,49.0,48.98,48.99,27600.0,35.3787,35.3859,35.3714,35.3787,27600.0
2009-12-31 15:35:00,48.99,48.99,48.84,48.88,36800.0,35.3787,35.3787,35.2703,35.2992,36800.0
2009-12-31 15:40:00,48.87,48.88,48.8,48.86,39800.0,35.292,35.2992,35.2415,35.2848,39800.0
2009-12-31 15:45:00,48.86,48.86,48.71,48.76,48400.0,35.2848,35.2848,35.1765,35.2126,48400.0
2009-12-31 15:50:00,48.76,48.88,48.75,48.82,45800.0,35.2126,35.2992,35.2053,35.2559,45800.0
2009-12-31 15:55:00,48.82,48.82,48.65,48.66,136400.0,35.2559,35.2559,35.1331,35.1403,136400.0
2010-01-04 09:30:00,49.68,50.2,49.68,49.87,303800.0,35.877,36.2525,35.877,36.0142,303800.0
2010-01-04 09:35:00,49.87,49.94,49.67,49.77,63400.0,36.0142,36.0647,35.8697,35.9419,63400.0
2010-01-04 09:40:00,49.77,49.82,49.62,49.75,76000.0,35.9419,35.9781,35.8336,35.9275,76000.0
2010-01-04 09:45:00,49.81,50.1,49.74,50.1,81800.0,35.9708,36.1803,35.9203,36.1803,81800.0
2010-01-04 09:50:00,50.13,50.22,50.05,50.07,93200.0,36.2019,36.2669,36.1442,36.1586,93200.0
2010-01-04 09:55:00,50.07,50.08,49.88,49.94,56400.0,36.1586,36.1658,36.0214,36.0647,56400.0
2010-01-04 10:00:00,49.94,49.99,49.77,49.78,92200.0,36.0647,36.1008,35.9419,35.9492,92200.0
2010-01-04 10:05:00,49.77,49.96,49.77,49.96,107400.0,35.9419,36.0792,35.9419,36.0792,107400.0
2010-01-04 10:10:00,49.95,49.97,49.81,49.84,36200.0,36.0719,36.0864,35.9708,35.9925,36200.0
2010-01-04 10:15:00,49.83,49.85,49.62,49.63,130400.0,35.9853,35.9997,35.8336,35.8408,130400.0
2010-01-04 10:20:00,49.63,49.7,49.63,49.68,41600.0,35.8408,35.8914,35.8408,35.877,41600.0
2010-01-04 10:25:00,49.69,49.93,49.68,49.92,69200.0,35.8842,36.0575,35.877,36.0503,69200.0
2010-01-04 10:30:00,49.92,50.02,49.92,49.95,96600.0,36.0503,36.1225,36.0503,36.0719,96600.0
2010-01-04 10:35:00,49.95,49.97,49.84,49.86,47400.0,36.0719,36.0864,35.9925,36.0069,47400.0
2010-01-04 10:40:00,49.87,49.95,49.86,49.9,124400.0,36.0142,36.0719,36.0069,36.0358,124400.0
2010-01-04 10:45:00,49.93,49.95,49.88,49.91,31000.0,36.0575,36.0719,36.0214,36.0431,31000.0
2010-01-04 10:50:00,49.88,49.98,49.81,49.81,31800.0,36.0214,36.0936,35.9708,35.9708,31800.0
2010-01-04 10:55:00,49.82,49.9,49.82,49.87,35200.0,35.9781,36.0358,35.9781,36.0142,35200.0
2010-01-04 11:00:00,49.85,49.88,49.84,49.84,14600.0,35.9997,36.0214,35.9925,35.9925,14600.0
2010-01-04 11:05:00,49.84,49.85,49.8,49.84,21000.0,35.9925,35.9997,35.9636,35.9925,21000.0
2010-01-04 11:10:00,49.84,49.85,49.79,49.8,16400.0,35.9925,35.9997,35.9564,35.9636,16400.0
2010-01-04 11:15:00,49.8,49.81,49.77,49.77,24000.0,35.9636,35.9708,35.9419,35.9419,24000.0
2010-01-04 11:20:00,49.77,49.79,49.67,49.77,123600.0,35.9419,35.9564,35.8697,35.9419,123600.0
2010-01-04 11:25:00,49.77,49.77,49.67,49.7,61800.0,35.9419,35.9419,35.8697,35.8914,61800.0
2010-01-04 11:30:00,49.7,49.81,49.69,49.79,37000.0,35.8914,35.9708,35.8842,35.9564,37000.0
2010-01-04 11:35:00,49.8,49.85,49.79,49.84,19000.0,35.9636,35.9997,35.9564,35.9925,19000.0
2010-01-04 11:40:00,49.84,49.95,49.84,49.93,27000.0,35.9925,36.0719,35.9925,36.0575,27000.0
2010-01-04 11:45:00,49.93,49.94,49.9,49.94,15000.0,36.0575,36.0647,36.0358,36.0647,15000.0
2010-01-04 11:50:00,49.91,49.96,49.9,49.96,23000.0,36.0431,36.0792,36.0358,36.0792,23000.0
2010-01-04 11:55:00,49.96,49.96,49.88,49.9,14200.0,36.0792,36.0792,36.0214,36.0358,14200.0
2010-01-04 12:00:00,49.89,49.95,49.88,49.91,19000.0,36.0286,36.0719,36.0214,36.0431,19000.0
2010-01-04 12:05:00,49.91,49.98,49.91,49.95,16200.0,36.0431,36.0936,36.0431,36.0719,16200.0
2010-01-04 12:10:00,49.95,49.98,49.93,49.98,9600.0,36.0719,36.0936,36.0575,36.0936,9600.0
2010-01-04 12:15:00,49.98,50.0,49.95,50.0,33000.0,36.0936,36.108,36.0719,36.108,33000.0
2010-01-04 12:20:00,50.0,50.09,50.0,50.09,43800.0,36.108,36.173,36.108,36.173,43800.0
2010-01-04 12:25:00,50.08,50.13,50.07,50.09,28200.0,36.1658,36.2019,36.1586,36.173,28200.0
2010-01-04 12:30:00,50.07,50.08,50.02,50.02,18400.0,36.1586,36.1658,36.1225,36.1225,18400.0
2010-01-04 12:35:00,50.02,50.02,49.97,49.97,25800.0,36.1225,36.1225,36.0864,36.0864,25800.0
2010-01-04 12:40:00,49.95,49.95,49.88,49.88,23200.0,36.0719,36.0719,36.0214,36.0214,23200.0
2010-01-04 12:45:00,49.89,49.96,49.89,49.89,21000.0,36.0286,36.0792,36.0286,36.0286,21000.0
2010-01-04 12:50:00,49.89,49.96,49.89,49.92,10400.0,36.0286,36.0792,36.0286,36.0503,10400.0
2010-01-04 12:55:00,49.92,49.95,49.9,49.95,25600.0,36.0503,36.0719,36.0358,36.0719,25600.0
2010-01-04 13:00:00,49.96,49.99,49.95,49.99,20800.0,36.0792,36.1008,36.0719,36.1008,20800.0
2010-01-04 13:05:00,49.99,49.99,49.88,49.9,37800.0,36.1008,36.1008,36.0214,36.0358,37800.0
2010-01-04 13:10:00,49.91,49.93,49.88,49.9,29000.0,36.0431,36.0575,36.0214,36.0358,29000.0
2010-01-04 13:15:00,49.9,49.94,49.89,49.89,20800.0,36.0358,36.0647,36.0286,36.0286,20800.0
2010-01-04 13:20:00,49.9,49.92,49.88,49.89,21400.0,36.0358,36.0503,36.0214,36.0286,21400.0
2010-01-04 13:25:00,49.9,49.93,49.88,49.89,22800.0,36.0358,36.0575,36.0214,36.0286,22800.0
2010-01-04 13:30:00,49.89,49.99,49.89,49.94,14200.0,36.0286,36.1008,36.0286,36.0647,14200.0
2010-01-04 13:35:00,49.94,49.95,49.9,49.95,19800.0,36.0647,36.0719,36.0358,36.0719,19800.0
2010-01-04 13:40:00,49.94,50.01,49.93,50.01,20400.0,36.0647,36.1153,36.0575,36.1153,20400.0
2010-01-04 13:45:00,50.0,50.01,49.93,49.93,16800.0,36.108,36.1153,36.0575,36.0575,16800.0
2010-01-04 13:50:00,49.93,49.93,49.85,49.91,17400.0,36.0575,36.0575,35.9997,36.0431,17400.0
2010-01-04 13:55:00,49.88,49.9,49.81,49.83,27600.0,36.0214,36.0358,35.9708,35.9853,27600.0
2010-01-04 14:00:00,49.83,49.83,49.8,49.81,31800.0,35.9853,35.9853,35.9636,35.9708,31800.0
2010-01-04 14:05:00,49.81,49.83,49.79,49.81,19400.0,35.9708,35.9853,35.9564,35.9708,19400.0
2010-01-04 14:10:00,49.82,49.87,49.81,49.85,22600.0,35.9781,36.0142,35.9708,35.9997,22600.0
2010-01-04 14:15:00,49.85,49.92,49.84,49.87,22400.0,35.9997,36.0503,35.9925,36.0142,22400.0
2010-01-04 14:20:00,49.86,49.86,49.82,49.82,20800.0,36.0069,36.0069,35.9781,35.9781,20800.0
2010-01-04 14:25:00,49.82,49.86,49.81,49.85,17200.0,35.9781,36.0069,35.9708,35.9997,17200.0
2010-01-04 14:30:00,49.85,49.92,49.85,49.91,26400.0,35.9997,36.0503,35.9997,36.0431,26400.0
2010-01-04 14:35:00,49.9,49.91,49.87,49.91,25200.0,36.0358,36.0431,36.0142,36.0431,25200.0
2010-01-04 14:40:00,49.93,49.95,49.91,49.92,19200.0,36.0575,36.0719,36.0431,36.0503,19200.0
2010-01-04 14:45:00,49.91,49.93,49.9,49.92,35400.0,36.0431,36.0575,36.0358,36.0503,35400.0
2010-01-04 14:50:00,49.92,49.92,49.88,49.91,14200.0,36.0503,36.0503,36.0214,36.0431,14200.0
2010-01-04 14:55:00,49.9,49.95,49.88,49.94,32000.0,36.0358,36.0719,36.0214,36.0647,32000.0
2010-01-04 15:00:00,49.94,49.95,49.87,49.87,44400.0,36.0647,36.0719,36.0142,36.0142,44400.0
2010-01-04 15:05:00,49.87,49.92,49.81,49.83,85200.0,36.0142,36.0503,35.9708,35.9853,85200.0
2010-01-04 15:10:00,49.83,49.92,49.81,49.91,39600.0,35.9853,36.0503,35.9708,36.0431,39600.0
2010-01-04 15:15:00,49.89,49.96,49.88,49.93,45200.0,36.0286,36.0792,36.0214,36.0575,45200.0
2010-01-04 15:20:00,49.95,50.02,49.93,49.98,33600.0,36.0719,36.1225,36.0575,36.0936,33600.0
2010-01-04 15:25:00,49.98,50.01,49.94,49.96,46400.0,36.0936,36.1153,36.0647,36.0792,46400.0
2010-01-04 15:30:00,49.96,49.97,49.94,49.95,49400.0,36.0792,36.0864,36.0647,36.0719,49400.0
2010-01-04 15:35:00,49.96,50.02,49.94,50.0,80000.0,36.0792,36.1225,36.0647,36.108,80000.0
2010-01-04 15:40:00,50.0,50.08,50.0,50.04,87000.0,36.108,36.1658,36.108,36.1369,87000.0
2010-01-04 15:45:00,50.05,50.1,50.02,50.1,85200.0,36.1442,36.1803,36.1225,36.1803,85200.0
2010-01-04 15:50:00,50.1,50.18,50.09,50.18,189000.0,36.1803,36.238,36.173,36.238,189000.0
2010-01-04 15:55:00,50.18,50.2,50.12,50.18,319800.0,36.238,36.2525,36.1947,36.238,319800.0
2010-01-05 09:30:00,49.51,49.83,49.51,49.6,143600.0,35.7542,35.9853,35.7542,35.8192,143600.0
2010-01-05 09:35:00,49.56,49.6,49.41,49.45,126000.0,35.7903,35.8192,35.682,35.7109,126000.0
2010-01-05 09:40:00,49.44,49.56,49.37,49.51,63200.0,35.7036,35.7903,35.6531,35.7542,63200.0
2010-01-05 09:45:00,49.49,49.7,49.46,49.7,76200.0,35.7397,35.8914,35.7181,35.8914,76200.0
2010-01-05 09:50:00,49.7,49.88,49.69,49.85,91000.0,35.8914,36.0214,35.8842,35.9997,91000.0
2010-01-05 09:55:00,49.85,49.88,49.74,49.74,47800.0,35.9997,36.0214,35.9203,35.9203,47800.0
2010-01-05 10:00:00,49.75,49.83,49.66,49.77,69000.0,35.9275,35.9853,35.8625,35.9419,69000.0
2010-01-05 10:05:00,49.76,49.77,49.7,49.71,32800.0,35.9347,35.9419,35.8914,35.8986,32800.0
2010-01-05 10:10:00,49.73,49.8,49.69,49.73,42800.0,35.9131,35.9636,35.8842,35.9131,42800.0
2010-01-05 10:15:00,49.78,49.83,49.77,49.81,16800.0,35.9492,35.9853,35.9419,35.9708,16800.0
2010-01-05 10:20:00,49.82,49.92,49.77,49.92,24800.0,35.9781,36.0503,35.9419,36.0503,24800.0
2010-01-05 10:25:00,49.92,50.0,49.9,49.94,69000.0,36.0503,36.108,36.0358,36.0647,69000.0
2010-01-05 10:30:00,49.91,49.94,49.85,49.88,52400.0,36.0431,36.0647,35.9997,36.0214,52400.0
2010-01-05 10:35:00,49.88,49.9,49.83,49.88,59600.0,36.0214,36.0358,35.9853,36.0214,59600.0
2010-01-05 10:40:00,49.88,49.99,49.84,49.97,28600.0,36.0214,36.1008,35.9925,36.0864,28600.0
2010-01-05 10:45:00,49.97,50.0,49.92,49.95,31000.0,36.0864,36.108,36.0503,36.0719,31000.0
2010-01-05 10:50:00,49.95,49.97,49.93,49.95,13400.0,36.0719,36.0864,36.0575,36.0719,13400.0
2010-01-05 10:55:00,49.96,49.96,49.89,49.95,31400.0,36.0792,36.0792,36.0286,36.0719,31400.0
2010-01-05 11:00:00,49.96,49.97,49.82,49.82,36000.0,36.0792,36.0864,35.9781,35.9781,36000.0
2010-01-05 11:05:00,49.83,49.84,49.76,49.79,49800.0,35.9853,35.9925,35.9347,35.9564,49800.0
2010-01-05 11:10:00,49.8,49.82,49.74,49.75,41800.0,35.9636,35.9781,35.9203,35.9275,41800.0
2010-01-05 11:15:00,49.74,49.76,49.69,49.7,24600.0,35.9203,35.9347,35.8842,35.8914,24600.0
2010-01-05 11:20:00,49.7,49.72,49.62,49.63,36400.0,35.8914,35.9058,35.8336,35.8408,36400.0
2010-01-05 11:25:00,49.63,49.64,49.6,49.63,23200.0,35.8408,35.8481,35.8192,35.8408,23200.0
2010-01-05 11:30:00,49.64,49.65,49.53,49.59,39600.0,35.8481,35.8553,35.7686,35.812,39600.0
2010-01-05 11:35:00,49.57,49.62,49.55,49.6,14600.0,35.7975,35.8336,35.7831,35.8192,14600.0
2010-01-05 11:40:00,49.59,49.61,49.55,49.58,19400.0,35.812,35.8264,35.7831,35.8047,19400.0
2010-01-05 11:45:00,49.6,49.62,49.57,49.6,20000.0,35.8192,35.8336,35.7975,35.8192,20000.0
2010-01-05 11:50:00,49.6,49.65,49.59,49.62,14400.0,35.8192,35.8553,35.812,35.8336,14400.0
2010-01-05 11:55:00,49.63,49.66,49.6,49.65,19800.0,35.8408,35.8625,35.8192,35.8553,19800.0
2010-01-05 12:00:00,49.65,49.68,49.62,49.68,20200.0,35.8553,35.877,35.8336,35.877,20200.0
2010-01-05 12:05:00,49.68,49.69,49.66,49.68,52000.0,35.877,35.8842,35.8625,35.877,52000.0
2010-01-05 12:10:00,49.68,49.74,49.67,49.74,17000.0,35.877,35.9203,35.8697,35.9203,17000.0
2010-01-05 12:15:00,49.76,49.76,49.68,49.7,25200.0,35.9347,35.9347,35.877,35.8914,25200.0
2010-01-05 12:20:00,49.71,49.71,49.67,49.67,15000.0,35.8986,35.8986,35.8697,35.8697,15000.0
2010-01-05 12:25:00,49.67,49.69,49.64,49.64,38000.0,35.8697,35.8842,35.8481,35.8481,38000.0
2010-01-05 12:30:00,49.65,49.65,49.59,49.6,19800.0,35.8553,35.8553,35.812,35.8192,19800.0
2010-01-05 12:35:00,49.6,49.64,49.53,49.55,44800.0,35.8192,35.8481,35.7686,35.7831,44800.0
2010-01-05 12:40:00,49.55,49.58,49.54,49.57,35400.0,35.7831,35.8047,35.7759,35.7975,35400.0
2010-01-05 12:45:00,49.56,49.56,49.47,49.48,58400.0,35.7903,35.7903,35.7253,35.7325,58400.0
2010-01-05 12:50:00,49.48,49.56,49.48,49.54,25800.0,35.7325,35.7903,35.7325,35.7759,25800.0
2010-01-05 12:55:00,49.54,49.62,49.5,49.6,40200.0,35.7759,35.8336,35.747,35.8192,40200.0
2010-01-05 13:00:00,49.6,49.6,49.44,49.47,85800.0,35.8192,35.8192,35.7036,35.7253,85800.0
2010-01-05 13:05:00,49.48,49.5,49.45,49.46,27200.0,35.7325,35.747,35.7109,35.7181,27200.0
2010-01-05 13:10:00,49.46,49.47,49.37,49.38,49000.0,35.7181,35.7253,35.6531,35.6603,49000.0
2010-01-05 13:15:00,49.38,49.4,49.33,49.38,50200.0,35.6603,35.6747,35.6242,35.6603,50200.0
2010-01-05 13:20:00,49.38,49.39,49.29,49.3,41800.0,35.6603,35.6675,35.5953,35.6025,41800.0
2010-01-05 13:25:00,49.29,49.31,49.27,49.3,46000.0,35.5953,35.6098,35.5809,35.6025,46000.0
2010-01-05 13:30:00,49.31,49.31,49.23,49.25,27800.0,35.6098,35.6098,35.552,35.5664,27800.0
2010-01-05 13:35:00,49.25,49.27,49.17,49.18,44800.0,35.5664,35.5809,35.5087,35.5159,44800.0
2010-01-05 13:40:00,49.19,49.23,49.17,49.23,55600.0,35.5231,35.552,35.5087,35.552,55600.0
2010-01-05 13:45:00,49.22,49.23,49.19,49.2,70200.0,35.5448,35.552,35.5231,35.5303,70200.0
2010-01-05 13:50:00,49.2,49.23,49.11,49.12,70600.0,35.5303,35.552,35.4653,35.4725,70600.0
2010-01-05 13:55:00,49.12,49.12,49.06,49.09,55600.0,35.4725,35.4725,35.4292,35.4509,55600.0
2010-01-05 14:00:00,49.09,49.16,49.08,49.16,47000.0,35.4509,35.5014,35.4437,35.5014,47000.0
2010-01-05 14:05:00,49.16,49.18,49.1,49.11,53200.0,35.5014,35.5159,35.4581,35.4653,53200.0
2010-01-05 14:10:00,49.11,49.13,49.05,49.06,65000.0,35.4653,35.4798,35.422,35.4292,65000.0
2010-01-05 14:15:00,49.06,49.07,48.9,48.91,108000.0,35.4292,35.4364,35.3137,35.3209,108000.0
2010-01-05 14:20:00,48.91,48.99,48.9,48.99,62600.0,35.3209,35.3787,35.3137,35.3787,62600.0
2010-01-05 14:25:00,49.0,49.1,48.99,49.1,40000.0,35.3859,35.4581,35.3787,35.4581,40000.0
2010-01-05 14:30:00,49.09,49.11,49.07,49.1,40000.0,35.4509,35.4653,35.4364,35.4581,40000.0
2010-01-05 14:35:00,49.11,49.21,49.11,49.19,74600.0,35.4653,35.5375,35.4653,35.5231,74600.0
2010-01-05 14:40:00,49.2,49.29,49.2,49.27,80400.0,35.5303,35.5953,35.5303,35.5809,80400.0
2010-01-05 14:45:00,49.27,49.27,49.24,49.25,41400.0,35.5809,35.5809,35.5592,35.5664,41400.0
2010-01-05 14:50:00,49.25,49.26,49.18,49.19,38200.0,35.5664,35.5736,35.5159,35.5231,38200.0
2010-01-05 14:55:00,49.19,49.24,49.19,49.21,35400.0,35.5231,35.5592,35.5231,35.5375,35400.0
2010-01-05 15:00:00,49.21,49.33,49.19,49.32,49800.0,35.5375,35.6242,35.5231,35.617,49800.0
2010-01-05 15:05:00,49.33,49.45,49.33,49.43,53200.0,35.6242,35.7109,35.6242,35.6964,53200.0
2010-01-05 15:10:00,49.43,49.48,49.42,49.47,42200.0,35.6964,35.7325,35.6892,35.7253,42200.0
2010-01-05 15:15:00,49.47,49.49,49.45,49.48,57600.0,35.7253,35.7397,35.7109,35.7325,57600.0
2010-01-05 15:20:00,49.49,49.51,49.45,49.49,52800.0,35.7397,35.7542,35.7109,35.7397,52800.0
2010-01-05 15:25:00,49.5,49.52,49.45,49.51,56400.0,35.747,35.7614,35.7109,35.7542,56400.0
2010-01-05 15:30:00,49.5,49.62,49.5,49.58,101200.0,35.747,35.8336,35.747,35.8047,101200.0
2010-01-05 15:35:00,49.58,49.62,49.53,49.55,100400.0,35.8047,35.8336,35.7686,35.7831,100400.0
2010-01-05 15:40:00,49.55,49.59,49.49,49.49,105000.0,35.7831,35.812,35.7397,35.7397,105000.0
2010-01-05 15:45:00,49.49,49.62,49.49,49.6,89200.0,35.7397,35.8336,35.7397,35.8192,89200.0
2010-01-05 15:50:00,49.61,49.66,49.6,49.63,127000.0,35.8264,35.8625,35.8192,35.8408,127000.0
2010-01-05 15:55:00,49.62,49.68,49.6,49.62,183600.0,35.8336,35.877,35.8192,35.8336,183600.0
2010-01-06 09:30:00,49.42,49.67,49.38,49.59,55600.0,35.6892,35.8697,35.6603,35.812,55600.0
2010-01-06 09:35:00,49.59,49.6,49.35,49.35,53600.0,35.812,35.8192,35.6386,35.6386,53600.0
2010-01-06 09:40:00,49.38,49.38,49.09,49.13,50200.0,35.6603,35.6603,35.4509,35.4798,50200.0
2010-01-06 09:45:00,49.13,49.19,49.1,49.14,57400.0,35.4798,35.5231,35.4581,35.487,57400.0
2010-01-06 09:50:00,49.14,49.21,49.08,49.13,61600.0,35.487,35.5375,35.4437,35.4798,61600.0
2010-01-06 09:55:00,49.14,49.14,49.01,49.08,60400.0,35.487,35.487,35.3931,35.4437,60400.0
2010-01-06 10:00:00,49.08,49.13,48.96,49.12,89600.0,35.4437,35.4798,35.357,35.4725,89600.0
2010-01-06 10:05:00,49.12,49.14,49.04,49.07,115000.0,35.4725,35.487,35.4148,35.4364,115000.0
2010-01-06 10:10:00,49.1,49.15,49.05,49.15,43600.0,35.4581,35.4942,35.422,35.4942,43600.0
2010-01-06 10:15:00,49.13,49.2,49.12,49.19,32400.0,35.4798,35.5303,35.4725,35.5231,32400.0
2010-01-06 10:20:00,49.17,49.18,49.1,49.1,49200.0,35.5087,35.5159,35.4581,35.4581,49200.0
2010-01-06 10:25:00,49.11,49.33,49.09,49.19,114600.0,35.4653,35.6242,35.4509,35.5231,114600.0
2010-01-06 10:30:00,49.15,49.18,48.96,48.96,112000.0,35.4942,35.5159,35.357,35.357,112000.0
2010-01-06 10:35:00,48.96,48.96,48.84,48.86,56400.0,35.357,35.357,35.2703,35.2848,56400.0
2010-01-06 10:40:00,48.88,48.99,48.85,48.98,28400.0,35.2992,35.3787,35.2776,35.3714,28400.0
2010-01-06 10:45:00,48.98,49.08,48.94,48.99,50400.0,35.3714,35.4437,35.3426,35.3787,50400.0
2010-01-06 10:50:00,48.98,49.02,48.86,48.95,37400.0,35.3714,35.4003,35.2848,35.3498,37400.0
2010-01-06 10:55:00,48.95,49.06,48.95,48.98,18400.0,35.3498,35.4292,35.3498,35.3714,18400.0
2010-01-06 11:00:00,48.98,48.99,48.88,48.89,62200.0,35.3714,35.3787,35.2992,35.3064,62200.0
2010-01-06 11:05:00,48.89,49.02,48.89,49.01,31400.0,35.3064,35.4003,35.3064,35.3931,31400.0
2010-01-06 11:10:00,49.02,49.1,49.02,49.05,35200.0,35.4003,35.4581,35.4003,35.422,35200.0
2010-01-06 11:15:00,49.05,49.06,48.96,48.99,46800.0,35.422,35.4292,35.357,35.3787,46800.0
2010-01-06 11:20:00,48.99,49.13,48.99,49.1,49000.0,35.3787,35.4798,35.3787,35.4581,49000.0
2010-01-06 11:25:00,49.1,49.13,49.02,49.04,18400.0,35.4581,35.4798,35.4003,35.4148,18400.0
2010-01-06 11:30:00,49.08,49.08,49.0,49.05,16800.0,35.4437,35.4437,35.3859,35.422,16800.0
2010-01-06 11:35:00,49.08,49.19,49.08,49.13,43600.0,35.4437,35.5231,35.4437,35.4798,43600.0
2010-01-06 11:40:00,49.13,49.16,49.02,49.09,42600.0,35.4798,35.5014,35.4003,35.4509,42600.0
2010-01-06 11:45:00,49.12,49.12,49.06,49.07,16000.0,35.4725,35.4725,35.4292,35.4364,16000.0
2010-01-06 11:50:00,49.08,49.13,49.04,49.07,15400.0,35.4437,35.4798,35.4148,35.4364,15400.0
2010-01-06 11:55:00,49.08,49.1,49.04,49.05,45000.0,35.4437,35.4581,35.4148,35.422,45000.0
2010-01-06 12:00:00,49.07,49.2,49.07,49.15,25200.0,35.4364,35.5303,35.4364,35.4942,25200.0
2010-01-06 12:05:00,49.16,49.17,49.09,49.09,29600.0,35.5014,35.5087,35.4509,35.4509,29600.0
2010-01-06 12:10:00,49.1,49.1,48.96,48.99,31400.0,35.4581,35.4581,35.357,35.3787,31400.0
2010-01-06 12:15:00,48.97,49.05,48.97,49.04,22000.0,35.3642,35.422,35.3642,35.4148,22000.0
2010-01-06 12:20:00,49.02,49.07,49.02,49.05,36600.0,35.4003,35.4364,35.4003,35.422,36600.0
2010-01-06 12:25:00,49.05,49.08,49.02,49.04,40400.0,35.422,35.4437,35.4003,35.4148,40400.0
2010-01-06 12:30:00,49.02,49.12,49.02,49.1,41400.0,35.4003,35.4725,35.4003,35.4581,41400.0
2010-01-06 12:35:00,49.1,49.13,49.09,49.13,18200.0,35.4581,35.4798,35.4509,35.4798,18200.0
2010-01-06 12:40:00,49.13,49.23,49.13,49.19,31400.0,35.4798,35.552,35.4798,35.5231,31400.0
2010-01-06 12:45:00,49.19,49.24,49.19,49.21,24200.0,35.5231,35.5592,35.5231,35.5375,24200.0
2010-01-06 12:50:00,49.22,49.42,49.2,49.42,117400.0,35.5448,35.6892,35.5303,35.6892,117400.0
2010-01-06 12:55:00,49.42,49.51,49.41,49.51,61000.0,35.6892,35.7542,35.682,35.7542,61000.0
2010-01-06 13:00:00,49.51,49.58,49.47,49.47,44800.0,35.7542,35.8047,35.7253,35.7253,44800.0
2010-01-06 13:05:00,49.46,49.47,49.41,49.42,20200.0,35.7181,35.7253,35.682,35.6892,20200.0
2010-01-06 13:10:00,49.42,49.51,49.42,49.51,21400.0,35.6892,35.7542,35.6892,35.7542,21400.0
2010-01-06 13:15:00,49.51,49.58,49.51,49.55,21600.0,35.7542,35.8047,35.7542,35.7831,21600.0
2010-01-06 13:20:00,49.55,49.58,49.55,49.58,10000.0,35.7831,35.8047,35.7831,35.8047,10000.0
2010-01-06 13:25:00,49.57,49.63,49.57,49.63,16400.0,35.7975,35.8408,35.7975,35.8408,16400.0
2010-01-06 13:30:00,49.63,49.63,49.58,49.59,26400.0,35.8408,35.8408,35.8047,35.812,26400.0
2010-01-06 13:35:00,49.6,49.6,49.55,49.57,21200.0,35.8192,35.8192,35.7831,35.7975,21200.0
2010-01-06 13:40:00,49.57,49.65,49.57,49.6,25000.0,35.7975,35.8553,35.7975,35.8192,25000.0
2010-01-06 13:45:00,49.59,49.61,49.58,49.59,14200.0,35.812,35.8264,35.8047,35.812,14200.0
2010-01-06 13:50:00,49.59,49.62,49.56,49.62,13400.0,35.812,35.8336,35.7903,35.8336,13400.0
2010-01-06 13:55:00,49.6,49.61,49.56,49.6,12600.0,35.8192,35.8264,35.7903,35.8192,12600.0
2010-01-06 14:00:00,49.6,49.67,49.6,49.62,24800.0,35.8192,35.8697,35.8192,35.8336,24800.0
2010-01-06 14:05:00,49.62,49.67,49.6,49.66,49400.0,35.8336,35.8697,35.8192,35.8625,49400.0
2010-01-06 14:10:00,49.67,49.71,49.66,49.7,44800.0,35.8697,35.8986,35.8625,35.8914,44800.0
2010-01-06 14:15:00,49.7,49.79,49.69,49.77,33600.0,35.8914,35.9564,35.8842,35.9419,33600.0
2010-01-06 14:20:00,49.77,49.77,49.7,49.77,12000.0,35.9419,35.9419,35.8914,35.9419,12000.0
2010-01-06 14:25:00,49.79,49.81,49.74,49.79,35000.0,35.9564,35.9708,35.9203,35.9564,35000.0
2010-01-06 14:30:00,49.81,49.85,49.77,49.83,31800.0,35.9708,35.9997,35.9419,35.9853,31800.0
2010-01-06 14:35:00,49.84,49.84,49.76,49.79,22800.0,35.9925,35.9925,35.9347,35.9564,22800.0
2010-01-06 14:40:00,49.8,49.81,49.77,49.79,13000.0,35.9636,35.9708,35.9419,35.9564,13000.0
2010-01-06 14:45:00,49.81,49.81,49.7,49.73,19400.0,35.9708,35.9708,35.8914,35.9131,19400.0
2010-01-06 14:50:00,49.73,49.76,49.71,49.74,13400.0,35.9131,35.9347,35.8986,35.9203,13400.0
2010-01-06 14:55:00,49.74,49.75,49.72,49.72,16600.0,35.9203,35.9275,35.9058,35.9058,16600.0
2010-01-06 15:00:00,49.71,49.75,49.7,49.72,24000.0,35.8986,35.9275,35.8914,35.9058,24000.0
2010-01-06 15:05:00,49.72,49.75,49.68,49.72,27400.0,35.9058,35.9275,35.877,35.9058,27400.0
2010-01-06 15:10:00,49.73,49.74,49.71,49.73,24200.0,35.9131,35.9203,35.8986,35.9131,24200.0
2010-01-06 15:15:00,49.73,49.75,49.7,49.7,21400.0,35.9131,35.9275,35.8914,35.8914,21400.0
2010-01-06 15:20:00,49.7,49.76,49.67,49.74,38000.0,35.8914,35.9347,35.8697,35.9203,38000.0
2010-01-06 15:25:00,49.74,49.77,49.7,49.75,50400.0,35.9203,35.9419,35.8914,35.9275,50400.0
2010-01-06 15:30:00,49.75,49.75,49.71,49.73,46600.0,35.9275,35.9275,35.8986,35.9131,46600.0
2010-01-06 15:35:00,49.72,49.78,49.71,49.78,46400.0,35.9058,35.9492,35.8986,35.9492,46400.0
2010-01-06 15:40:00,49.79,49.83,49.74,49.8,78400.0,35.9564,35.9853,35.9203,35.9636,78400.0
2010-01-06 15:45:00,49.81,49.83,49.71,49.74,110000.0,35.9708,35.9853,35.8986,35.9203,110000.0
2010-01-06 15:50:00,49.74,49.74,49.68,49.72,96000.0,35.9203,35.9203,35.877,35.9058,96000.0
2010-01-06 15:55:00,49.72,49.75,49.63,49.71,227200.0,35.9058,35.9275,35.8408,35.8986,227200.0
2010-01-07 09:30:00,49.45,49.49,49.23,49.32,47400.0,35.7109,35.7397,35.552,35.617,47400.0
2010-01-07 09:35:00,49.32,49.33,49.21,49.32,40400.0,35.617,35.6242,35.5375,35.617,40400.0
2010-01-07 09:40:00,49.34,49.37,49.22,49.26,31600.0,35.6314,35.6531,35.5448,35.5736,31600.0
2010-01-07 09:45:00,49.25,49.26,49.02,49.02,56400.0,35.5664,35.5736,35.4003,35.4003,56400.0
2010-01-07 09:50:00,49.01,49.02,48.79,48.82,82400.0,35.3931,35.4003,35.2342,35.2559,82400.0
2010-01-07 09:55:00,48.83,48.86,48.77,48.83,57400.0,35.2631,35.2848,35.2198,35.2631,57400.0
2010-01-07 10:00:00,48.81,48.98,48.8,48.96,36200.0,35.2487,35.3714,35.2415,35.357,36200.0
2010-01-07 10:05:00,48.99,49.11,48.98,49.11,33600.0,35.3787,35.4653,35.3714,35.4653,33600.0
2010-01-07 10:10:00,49.1,49.15,49.06,49.13,97800.0,35.4581,35.4942,35.4292,35.4798,97800.0
2010-01-07 10:15:00,49.13,49.15,49.09,49.1,37600.0,35.4798,35.4942,35.4509,35.4581,37600.0
2010-01-07 10:20:00,49.1,49.19,49.08,49.14,43000.0,35.4581,35.5231,35.4437,35.487,43000.0
2010-01-07 10:25:00,49.17,49.26,49.15,49.25,56000.0,35.5087,35.5736,35.4942,35.5664,56000.0
2010-01-07 10:30:00,49.24,49.44,49.24,49.41,125000.0,35.5592,35.7036,35.5592,35.682,125000.0
2010-01-07 10:35:00,49.41,49.52,49.41,49.45,23000.0,35.682,35.7614,35.682,35.7109,23000.0
2010-01-07 10:40:00,49.45,49.45,49.33,49.33,39200.0,35.7109,35.7109,35.6242,35.6242,39200.0
2010-01-07 10:45:00,49.33,49.43,49.33,49.37,64000.0,35.6242,35.6964,35.6242,35.6531,64000.0
2010-01-07 10:50:00,49.39,49.46,49.34,49.35,26400.0,35.6675,35.7181,35.6314,35.6386,26400.0
2010-01-07 10:55:00,49.35,49.36,49.24,49.27,32000.0,35.6386,35.6459,35.5592,35.5809,32000.0
2010-01-07 11:00:00,49.27,49.41,49.26,49.37,29000.0,35.5809,35.682,35.5736,35.6531,29000.0
2010-01-07 11:05:00,49.37,49.37,49.24,49.27,23800.0,35.6531,35.6531,35.5592,35.5809,23800.0
2010-01-07 11:10:00,49.27,49.4,49.27,49.4,35600.0,35.5809,35.6747,35.5809,35.6747,35600.0
2010-01-07 11:15:00,49.4,49.41,49.26,49.3,101000.0,35.6747,35.682,35.5736,35.6025,101000.0
2010-01-07 11:20:00,49.3,49.33,49.27,49.27,13800.0,35.6025,35.6242,35.5809,35.5809,13800.0
2010-01-07 11:25:00,49.27,49.29,49.16,49.16,23800.0,35.5809,35.5953,35.5014,35.5014,23800.0
2010-01-07 11:30:00,49.16,49.22,49.13,49.18,40200.0,35.5014,35.5448,35.4798,35.5159,40200.0
2010-01-07 11:35:00,49.18,49.32,49.18,49.31,32800.0,35.5159,35.617,35.5159,35.6098,32800.0
2010-01-07 11:40:00,49.31,49.35,49.24,49.32,23000.0,35.6098,35.6386,35.5592,35.617,23000.0
2010-01-07 11:45:00,49.32,49.34,49.28,49.28,24000.0,35.617,35.6314,35.5881,35.5881,24000.0
2010-01-07 11:50:00,49.29,49.3,49.26,49.28,18200.0,35.5953,35.6025,35.5736,35.5881,18200.0
2010-01-07 11:55:00,49.27,49.32,49.24,49.25,20000.0,35.5809,35.617,35.5592,35.5664,20000.0
2010-01-07 12:00:00,49.24,49.27,49.23,49.26,29800.0,35.5592,35.5809,35.552,35.5736,29800.0
2010-01-07 12:05:00,49.26,49.26,49.21,49.23,28400.0,35.5736,35.5736,35.5375,35.552,28400.0
2010-01-07 12:10:00,49.24,49.26,49.21,49.22,28200.0,35.5592,35.5736,35.5375,35.5448,28200.0
2010-01-07 12:15:00,49.23,49.26,49.13,49.13,42000.0,35.552,35.5736,35.4798,35.4798,42000.0
2010-01-07 12:20:00,49.13,49.13,48.97,48.98,44800.0,35.4798,35.4798,35.3642,35.3714,44800.0
2010-01-07 12:25:00,48.96,48.96,48.79,48.81,175200.0,35.357,35.357,35.2342,35.2487,175200.0
2010-01-07 12:30:00,48.81,48.85,48.8,48.85,44000.0,35.2487,35.2776,35.2415,35.2776,44000.0
2010-01-07 12:35:00,48.86,48.88,48.73,48.73,56400.0,35.2848,35.2992,35.1909,35.1909,56400.0
2010-01-07 12:40:00,48.74,48.77,48.73,48.75,29400.0,35.1981,35.2198,35.1909,35.2053,29400.0
2010-01-07 12:45:00,48.76,48.99,48.73,48.88,171400.0,35.2126,35.3787,35.1909,35.2992,171400.0
2010-01-07 12:50:00,48.88,48.91,48.81,48.81,27600.0,35.2992,35.3209,35.2487,35.2487,27600.0
2010-01-07 12:55:00,48.8,48.83,48.77,48.79,24600.0,35.2415,35.2631,35.2198,35.2342,24600.0
2010-01-07 13:00:00,48.79,48.89,48.79,48.8,31800.0,35.2342,35.3064,35.2342,35.2415,31800.0
2010-01-07 13:05:00,48.77,48.82,48.72,48.73,42600.0,35.2198,35.2559,35.1837,35.1909,42600.0
2010-01-07 13:10:00,48.74,48.79,48.74,48.76,16600.0,35.1981,35.2342,35.1981,35.2126,16600.0
2010-01-07 13:15:00,48.76,48.88,48.76,48.88,30600.0,35.2126,35.2992,35.2126,35.2992,30600.0
2010-01-07 13:20:00,48.88,48.97,48.88,48.96,23200.0,35.2992,35.3642,35.2992,35.357,23200.0
2010-01-07 13:25:00,48.96,49.03,48.96,49.02,34600.0,35.357,35.4075,35.357,35.4003,34600.0
2010-01-07 13:30:00,49.02,49.02,48.97,48.98,22400.0,35.4003,35.4003,35.3642,35.3714,22400.0
2010-01-07 13:35:00,48.99,48.99,48.97,48.97,25800.0,35.3787,35.3787,35.3642,35.3642,25800.0
2010-01-07 13:40:00,48.97,48.98,48.8,48.84,108000.0,35.3642,35.3714,35.2415,35.2703,108000.0
2010-01-07 13:45:00,48.84,48.87,48.82,48.85,17400.0,35.2703,35.292,35.2559,35.2776,17400.0
2010-01-07 13:50:00,48.85,48.87,48.74,48.77,24800.0,35.2776,35.292,35.1981,35.2198,24800.0
2010-01-07 13:55:00,48.79,48.79,48.73,48.77,24400.0,35.2342,35.2342,35.1909,35.2198,24400.0
2010-01-07 14:00:00,48.78,48.78,48.74,48.75,26400.0,35.227,35.227,35.1981,35.2053,26400.0
2010-01-07 14:05:00,48.75,48.84,48.75,48.83,18800.0,35.2053,35.2703,35.2053,35.2631,18800.0
2010-01-07 14:10:00,48.83,48.87,48.82,48.85,17200.0,35.2631,35.292,35.2559,35.2776,17200.0
2010-01-07 14:15:00,48.84,48.86,48.82,48.84,24400.0,35.2703,35.2848,35.2559,35.2703,24400.0
2010-01-07 14:20:00,48.85,48.91,48.82,48.91,24400.0,35.2776,35.3209,35.2559,35.3209,24400.0
2010-01-07 14:25:00,48.91,48.91,48.86,48.9,49200.0,35.3209,35.3209,35.2848,35.3137,49200.0
2010-01-07 14:30:00,48.88,48.91,48.87,48.9,63600.0,35.2992,35.3209,35.292,35.3137,63600.0
2010-01-07 14:35:00,48.9,48.97,48.88,48.97,155400.0,35.3137,35.3642,35.2992,35.3642,155400.0
2010-01-07 14:40:00,48.97,48.97,48.87,48.92,32600.0,35.3642,35.3642,35.292,35.3281,32600.0
2010-01-07 14:45:00,48.92,48.99,48.9,48.99,75600.0,35.3281,35.3787,35.3137,35.3787,75600.0
2010-01-07 14:50:00,48.99,49.01,48.93,48.96,43600.0,35.3787,35.3931,35.3353,35.357,43600.0
2010-01-07 14:55:00,48.97,49.01,48.95,49.01,43800.0,35.3642,35.3931,35.3498,35.3931,43800.0
2010-01-07 15:00:00,49.01,49.01,48.89,48.95,122600.0,35.3931,35.3931,35.3064,35.3498,122600.0
2010-01-07 15:05:00,48.95,48.99,48.9,48.96,87000.0,35.3498,35.3787,35.3137,35.357,87000.0
2010-01-07 15:10:00,48.96,49.06,48.94,49.06,358600.0,35.357,35.4292,35.3426,35.4292,358600.0
2010-01-07 15:15:00,49.06,49.15,49.04,49.14,57800.0,35.4292,35.4942,35.4148,35.487,57800.0
2010-01-07 15:20:00,49.16,49.23,49.12,49.23,44600.0,35.5014,35.552,35.4725,35.552,44600.0
2010-01-07 15:25:00,49.23,49.24,49.17,49.18,38800.0,35.552,35.5592,35.5087,35.5159,38800.0
2010-01-07 15:30:00,49.18,49.26,49.18,49.26,52200.0,35.5159,35.5736,35.5159,35.5736,52200.0
2010-01-07 15:35:00,49.26,49.33,49.24,49.33,70400.0,35.5736,35.6242,35.5592,35.6242,70400.0
2010-01-07 15:40:00,49.33,49.38,49.32,49.38,129000.0,35.6242,35.6603,35.617,35.6603,129000.0
2010-01-07 15:45:00,49.38,49.38,49.28,49.29,100600.0,35.6603,35.6603,35.5881,35.5953,100600.0
2010-01-07 15:50:00,49.29,49.29,49.19,49.19,94800.0,35.5953,35.5953,35.5231,35.5231,94800.0
2010-01-07 15:55:00,49.19,49.28,49.17,49.24,195600.0,35.5231,35.5881,35.5087,35.5592,195600.0
2010-01-08 09:30:00,48.87,48.95,48.67,48.68,104400.0,35.292,35.3498,35.1476,35.1548,104400.0
2010-01-08 09:35:00,48.68,48.7,48.31,48.35,202600.0,35.1548,35.1692,34.8876,34.9165,202600.0
2010-01-08 09:40:00,48.35,48.41,48.15,48.34,117600.0,34.9165,34.9598,34.772,34.9093,117600.0
2010-01-08 09:45:00,48.31,48.48,48.28,48.43,172800.0,34.8876,35.0104,34.8659,34.9743,172800.0
2010-01-08 09:50:00,48.42,48.57,48.35,48.57,80600.0,34.967,35.0754,34.9165,35.0754,80600.0
2010-01-08 09:55:00,48.55,48.74,48.48,48.69,61800.0,35.0609,35.1981,35.0104,35.162,61800.0
2010-01-08 10:00:00,48.71,48.83,48.69,48.71,104600.0,35.1765,35.2631,35.162,35.1765,104600.0
2010-01-08 10:05:00,48.69,48.77,48.68,48.77,69200.0,35.162,35.2198,35.1548,35.2198,69200.0
2010-01-08 10:10:00,48.77,48.78,48.48,48.57,141600.0,35.2198,35.227,35.0104,35.0754,141600.0
2010-01-08 10:15:00,48.56,48.69,48.56,48.66,151200.0,35.0681,35.162,35.0681,35.1403,151200.0
2010-01-08 10:20:00,48.67,48.69,48.63,48.65,63600.0,35.1476,35.162,35.1187,35.1331,63600.0
2010-01-08 10:25:00,48.65,48.74,48.65,48.72,34200.0,35.1331,35.1981,35.1331,35.1837,34200.0
2010-01-08 10:30:00,48.74,48.77,48.73,48.75,55000.0,35.1981,35.2198,35.1909,35.2053,55000.0
2010-01-08 10:35:00,48.76,48.83,48.76,48.81,62200.0,35.2126,35.2631,35.2126,35.2487,62200.0
2010-01-08 10:40:00,48.8,48.95,48.8,48.9,49400.0,35.2415,35.3498,35.2415,35.3137,49400.0
2010-01-08 10:45:00,48.89,48.99,48.88,48.98,40800.0,35.3064,35.3787,35.2992,35.3714,40800.0
2010-01-08 10:50:00,48.97,48.99,48.87,48.88,41000.0,35.3642,35.3787,35.292,35.2992,41000.0
2010-01-08 10:55:00,48.89,48.89,48.74,48.76,114600.0,35.3064,35.3064,35.1981,35.2126,114600.0
2010-01-08 11:00:00,48.77,48.79,48.75,48.77,93000.0,35.2198,35.2342,35.2053,35.2198,93000.0
2010-01-08 11:05:00,48.77,48.86,48.75,48.86,53400.0,35.2198,35.2848,35.2053,35.2848,53400.0
2010-01-08 11:10:00,48.87,48.88,48.81,48.81,51400.0,35.292,35.2992,35.2487,35.2487,51400.0
2010-01-08 11:15:00,48.81,48.84,48.77,48.83,122600.0,35.2487,35.2703,35.2198,35.2631,122600.0
2010-01-08 11:20:00,48.84,48.92,48.84,48.88,25200.0,35.2703,35.3281,35.2703,35.2992,25200.0
2010-01-08 11:25:00,48.88,48.94,48.85,48.9,146000.0,35.2992,35.3426,35.2776,35.3137,146000.0
2010-01-08 11:30:00,48.91,48.98,48.86,48.94,84800.0,35.3209,35.3714,35.2848,35.3426,84800.0
2010-01-08 11:35:00,48.94,48.96,48.92,48.95,366000.0,35.3426,35.357,35.3281,35.3498,366000.0
2010-01-08 11:40:00,48.96,48.96,48.87,48.87,72000.0,35.357,35.357,35.292,35.292,72000.0
2010-01-08 11:45:00,48.87,48.88,48.86,48.87,31000.0,35.292,35.2992,35.2848,35.292,31000.0
2010-01-08 11:50:00,48.87,48.89,48.84,48.85,55400.0,35.292,35.3064,35.2703,35.2776,55400.0
2010-01-08 11:55:00,48.86,48.88,48.85,48.87,50800.0,35.2848,35.2992,35.2776,35.292,50800.0
2010-01-08 12:00:00,48.87,48.88,48.83,48.84,94800.0,35.292,35.2992,35.2631,35.2703,94800.0
2010-01-08 12:05:00,48.84,48.84,48.78,48.82,44000.0,35.2703,35.2703,35.227,35.2559,44000.0
2010-01-08 12:10:00,48.82,48.85,48.75,48.81,128000.0,35.2559,35.2776,35.2053,35.2487,128000.0
2010-01-08 12:15:00,48.82,48.82,48.7,48.77,39600.0,35.2559,35.2559,35.1692,35.2198,39600.0
2010-01-08 12:20:00,48.76,48.9,48.76,48.9,28800.0,35.2126,35.3137,35.2126,35.3137,28800.0
2010-01-08 12:25:00,48.89,48.94,48.88,48.94,212800.0,35.3064,35.3426,35.2992,35.3426,212800.0
2010-01-08 12:30:00,48.94,48.94,48.91,48.93,28000.0,35.3426,35.3426,35.3209,35.3353,28000.0
2010-01-08 12:35:00,48.93,48.99,48.9,48.98,141000.0,35.3353,35.3787,35.3137,35.3714,141000.0
2010-01-08 12:40:00,48.98,49.04,48.97,49.02,184000.0,35.3714,35.4148,35.3642,35.4003,184000.0
2010-01-08 12:45:00,49.02,49.03,48.94,48.94,137800.0,35.4003,35.4075,35.3426,35.3426,137800.0
2010-01-08 12:50:00,48.94,48.94,48.83,48.84,19200.0,35.3426,35.3426,35.2631,35.2703,19200.0
2010-01-08 12:55:00,48.85,49.01,48.84,48.97,93800.0,35.2776,35.3931,35.2703,35.3642,93800.0
2010-01-08 13:00:00,48.95,48.96,48.92,48.94,20400.0,35.3498,35.357,35.3281,35.3426,20400.0
2010-01-08 13:05:00,48.96,48.98,48.95,48.95,31600.0,35.357,35.3714,35.3498,35.3498,31600.0
2010-01-08 13:10:00,48.96,48.97,48.93,48.93,24800.0,35.357,35.3642,35.3353,35.3353,24800.0
2010-01-08 13:15:00,48.93,48.93,48.88,48.88,36600.0,35.3353,35.3353,35.2992,35.2992,36600.0
2010-01-08 13:20:00,48.88,48.92,48.87,48.9,63000.0,35.2992,35.3281,35.292,35.3137,63000.0
2010-01-08 13:25:00,48.93,48.95,48.9,48.95,11600.0,35.3353,35.3498,35.3137,35.3498,11600.0
2010-01-08 13:30:00,48.96,49.07,48.95,49.04,128600.0,35.357,35.4364,35.3498,35.4148,128600.0
2010-01-08 13:35:00,49.04,49.12,49.01,49.06,212400.0,35.4148,35.4725,35.3931,35.4292,212400.0
2010-01-08 13:40:00,49.07,49.1,48.89,48.9,61600.0,35.4364,35.4581,35.3064,35.3137,61600.0
2010-01-08 13:45:00,48.9,49.0,48.86,48.99,28200.0,35.3137,35.3859,35.2848,35.3787,28200.0
2010-01-08 13:50:00,48.99,49.05,48.95,49.05,23200.0,35.3787,35.422,35.3498,35.422,23200.0
2010-01-08 13:55:00,49.06,49.08,49.02,49.06,27600.0,35.4292,35.4437,35.4003,35.4292,27600.0
2010-01-08 14:00:00,49.05,49.07,48.99,49.01,45200.0,35.422,35.4364,35.3787,35.3931,45200.0
2010-01-08 14:05:00,49.02,49.03,48.92,48.97,48600.0,35.4003,35.4075,35.3281,35.3642,48600.0
2010-01-08 14:10:00,48.97,48.99,48.94,48.98,22400.0,35.3642,35.3787,35.3426,35.3714,22400.0
2010-01-08 14:15:00,48.98,48.98,48.92,48.94,22800.0,35.3714,35.3714,35.3281,35.3426,22800.0
2010-01-08 14:20:00,48.95,49.0,48.94,48.96,21200.0,35.3498,35.3859,35.3426,35.357,21200.0
2010-01-08 14:25:00,48.97,49.09,48.96,49.09,23400.0,35.3642,35.4509,35.357,35.4509,23400.0
2010-01-08 14:30:00,49.07,49.08,49.04,49.08,19200.0,35.4364,35.4437,35.4148,35.4437,19200.0
2010-01-08 14:35:00,49.08,49.13,49.08,49.13,34000.0,35.4437,35.4798,35.4437,35.4798,34000.0
2010-01-08 14:40:00,49.13,49.19,49.13,49.13,19600.0,35.4798,35.5231,35.4798,35.4798,19600.0
2010-01-08 14:45:00,49.13,49.2,49.13,49.18,16400.0,35.4798,35.5303,35.4798,35.5159,16400.0
2010-01-08 14:50:00,49.17,49.23,49.17,49.21,31200.0,35.5087,35.552,35.5087,35.5375,31200.0
2010-01-08 14:55:00,49.22,49.24,49.1,49.23,60000.0,35.5448,35.5592,35.4581,35.552,60000.0
2010-01-08 15:00:00,49.22,49.23,49.19,49.21,19000.0,35.5448,35.552,35.5231,35.5375,19000.0
2010-01-08 15:05:00,49.22,49.27,49.22,49.24,22200.0,35.5448,35.5809,35.5448,35.5592,22200.0
2010-01-08 15:10:00,49.24,49.3,49.19,49.29,29600.0,35.5592,35.6025,35.5231,35.5953,29600.0
2010-01-08 15:15:00,49.28,49.29,49.22,49.24,14400.0,35.5881,35.5953,35.5448,35.5592,14400.0
2010-01-08 15:20:00,49.24,49.24,49.19,49.19,23200.0,35.5592,35.5592,35.5231,35.5231,23200.0
2010-01-08 15:25:00,49.2,49.3,49.2,49.3,28200.0,35.5303,35.6025,35.5303,35.6025,28200.0
2010-01-08 15:30:00,49.3,49.31,49.24,49.24,36200.0,35.6025,35.6098,35.5592,35.5592,36200.0
2010-01-08 15:35:00,49.26,49.42,49.24,49.41,64800.0,35.5736,35.6892,35.5592,35.682,64800.0
2010-01-08 15:40:00,49.42,49.57,49.41,49.49,205400.0,35.6892,35.7975,35.682,35.7397,205400.0
2010-01-08 15:45:00,49.49,49.49,49.44,49.47,69800.0,35.7397,35.7397,35.7036,35.7253,69800.0
2010-01-08 15:50:00,49.48,49.65,49.47,49.59,169200.0,35.7325,35.8553,35.7253,35.812,169200.0
2010-01-08 15:55:00,49.59,49.59,49.49,49.52,121800.0,35.812,35.812,35.7397,35.7614,121800.0
2010-01-11 09:30:00,49.79,49.91,49.72,49.78,93200.0,35.9564,36.0431,35.9058,35.9492,93200.0
2010-01-11 09:35:00,49.77,49.83,49.55,49.62,55000.0,35.9419,35.9853,35.7831,35.8336,55000.0
2010-01-11 09:40:00,49.57,49.6,49.46,49.51,59000.0,35.7975,35.8192,35.7181,35.7542,59000.0
2010-01-11 09:45:00,49.49,49.77,49.49,49.77,71000.0,35.7397,35.9419,35.7397,35.9419,71000.0
2010-01-11 09:50:00,49.76,49.85,49.71,49.77,50400.0,35.9347,35.9997,35.8986,35.9419,50400.0
2010-01-11 09:55:00,49.77,49.78,49.66,49.68,39600.0,35.9419,35.9492,35.8625,35.877,39600.0
2010-01-11 10:00:00,49.67,49.69,49.61,49.61,41400.0,35.8697,35.8842,35.8264,35.8264,41400.0
2010-01-11 10:05:00,49.62,49.62,49.35,49.35,48600.0,35.8336,35.8336,35.6386,35.6386,48600.0
2010-01-11 10:10:00,49.34,49.4,49.26,49.33,36000.0,35.6314,35.6747,35.5736,35.6242,36000.0
2010-01-11 10:15:00,49.31,49.4,49.23,49.39,49200.0,35.6098,35.6747,35.552,35.6675,49200.0
2010-01-11 10:20:00,49.38,49.38,49.2,49.24,20600.0,35.6603,35.6603,35.5303,35.5592,20600.0
2010-01-11 10:25:00,49.24,49.25,49.04,49.05,30200.0,35.5592,35.5664,35.4148,35.422,30200.0
2010-01-11 10:30:00,49.06,49.18,49.02,49.15,57200.0,35.4292,35.5159,35.4003,35.4942,57200.0
2010-01-11 10:35:00,49.15,49.23,49.1,49.13,51000.0,35.4942,35.552,35.4581,35.4798,51000.0
2010-01-11 10:40:00,49.13,49.27,49.13,49.16,23000.0,35.4798,35.5809,35.4798,35.5014,23000.0
2010-01-11 10:45:00,49.13,49.13,48.9,49.01,49800.0,35.4798,35.4798,35.3137,35.3931,49800.0
2010-01-11 10:50:00,49.04,49.05,48.96,48.98,22200.0,35.4148,35.422,35.357,35.3714,22200.0
2010-01-11 10:55:00,48.96,48.97,48.91,48.93,18000.0,35.357,35.3642,35.3209,35.3353,18000.0
2010-01-11 11:00:00,48.94,49.01,48.88,48.95,45800.0,35.3426,35.3931,35.2992,35.3498,45800.0
2010-01-11 11:05:00,48.94,48.94,48.77,48.77,139800.0,35.3426,35.3426,35.2198,35.2198,139800.0
2010-01-11 11:10:00,48.77,48.8,48.69,48.69,38600.0,35.2198,35.2415,35.162,35.162,38600.0
2010-01-11 11:15:00,48.69,48.69,48.58,48.58,62800.0,35.162,35.162,35.0826,35.0826,62800.0
2010-01-11 11:20:00,48.58,48.66,48.58,48.65,51000.0,35.0826,35.1403,35.0826,35.1331,51000.0
2010-01-11 11:25:00,48.65,48.7,48.62,48.66,34400.0,35.1331,35.1692,35.1115,35.1403,34400.0
2010-01-11 11:30:00,48.67,48.77,48.67,48.77,20800.0,35.1476,35.2198,35.1476,35.2198,20800.0
2010-01-11 11:35:00,48.77,48.79,48.74,48.77,14400.0,35.2198,35.2342,35.1981,35.2198,14400.0
2010-01-11 11:40:00,48.77,48.77,48.7,48.74,15400.0,35.2198,35.2198,35.1692,35.1981,15400.0
2010-01-11 11:45:00,48.78,48.79,48.71,48.72,21200.0,35.227,35.2342,35.1765,35.1837,21200.0
2010-01-11 11:50:00,48.71,48.76,48.67,48.74,29800.0,35.1765,35.2126,35.1476,35.1981,29800.0
2010-01-11 11:55:00,48.74,48.91,48.72,48.9,21600.0,35.1981,35.3209,35.1837,35.3137,21600.0
2010-01-11 12:00:00,48.91,48.99,48.89,48.96,42400.0,35.3209,35.3787,35.3064,35.357,42400.0
2010-01-11 12:05:00,48.96,48.96,48.81,48.81,13800.0,35.357,35.357,35.2487,35.2487,13800.0
2010-01-11 12:10:00,48.81,48.83,48.7,48.71,17000.0,35.2487,35.2631,35.1692,35.1765,17000.0
2010-01-11 12:15:00,48.71,48.74,48.68,48.73,16200.0,35.1765,35.1981,35.1548,35.1909,16200.0
2010-01-11 12:20:00,48.74,48.74,48.68,48.74,13400.0,35.1981,35.1981,35.1548,35.1981,13400.0
2010-01-11 12:25:00,48.74,48.74,48.68,48.72,12600.0,35.1981,35.1981,35.1548,35.1837,12600.0
2010-01-11 12:30:00,48.74,48.77,48.69,48.7,15600.0,35.1981,35.2198,35.162,35.1692,15600.0
2010-01-11 12:35:00,48.7,48.75,48.69,48.74,6200.0,35.1692,35.2053,35.162,35.1981,6200.0
2010-01-11 12:40:00,48.72,48.73,48.7,48.71,9200.0,35.1837,35.1909,35.1692,35.1765,9200.0
2010-01-11 12:45:00,48.72,48.72,48.54,48.56,22200.0,35.1837,35.1837,35.0537,35.0681,22200.0
2010-01-11 12:50:00,48.56,48.63,48.51,48.63,40400.0,35.0681,35.1187,35.032,35.1187,40400.0
2010-01-11 12:55:00,48.63,48.73,48.62,48.73,17800.0,35.1187,35.1909,35.1115,35.1909,17800.0
2010-01-11 13:00:00,48.72,48.8,48.7,48.8,27200.0,35.1837,35.2415,35.1692,35.2415,27200.0
2010-01-11 13:05:00,48.8,48.87,48.79,48.85,24000.0,35.2415,35.292,35.2342,35.2776,24000.0
2010-01-11 13:10:00,48.85,48.91,48.84,48.9,16600.0,35.2776,35.3209,35.2703,35.3137,16600.0
2010-01-11 13:15:00,48.89,48.93,48.83,48.93,20800.0,35.3064,35.3353,35.2631,35.3353,20800.0
2010-01-11 13:20:00,48.93,48.93,48.87,48.87,19600.0,35.3353,35.3353,35.292,35.292,19600.0
2010-01-11 13:25:00,48.88,48.93,48.83,48.93,25400.0,35.2992,35.3353,35.2631,35.3353,25400.0
2010-01-11 13:30:00,48.94,48.99,48.93,48.97,18600.0,35.3426,35.3787,35.3353,35.3642,18600.0
2010-01-11 13:35:00,48.97,48.97,48.93,48.97,19800.0,35.3642,35.3642,35.3353,35.3642,19800.0
2010-01-11 13:40:00,48.97,49.01,48.92,49.01,14200.0,35.3642,35.3931,35.3281,35.3931,14200.0
2010-01-11 13:45:00,49.0,49.2,49.0,49.19,54600.0,35.3859,35.5303,35.3859,35.5231,54600.0
2010-01-11 13:50:00,49.19,49.21,49.05,49.07,55400.0,35.5231,35.5375,35.422,35.4364,55400.0
2010-01-11 13:55:00,49.05,49.06,48.95,48.95,21200.0,35.422,35.4292,35.3498,35.3498,21200.0
2010-01-11 14:00:00,48.95,48.95,48.87,48.87,24600.0,35.3498,35.3498,35.292,35.292,24600.0
2010-01-11 14:05:00,48.88,48.88,48.81,48.85,23600.0,35.2992,35.2992,35.2487,35.2776,23600.0
2010-01-11 14:10:00,48.85,49.0,48.83,48.99,21400.0,35.2776,35.3859,35.2631,35.3787,21400.0
2010-01-11 14:15:00,49.01,49.19,49.01,49.17,67400.0,35.3931,35.5231,35.3931,35.5087,67400.0
2010-01-11 14:20:00,49.16,49.22,49.15,49.17,31000.0,35.5014,35.5448,35.4942,35.5087,31000.0
2010-01-11 14:25:00,49.16,49.16,49.05,49.05,9000.0,35.5014,35.5014,35.422,35.422,9000.0
2010-01-11 14:30:00,49.04,49.09,49.01,49.07,11800.0,35.4148,35.4509,35.3931,35.4364,11800.0
2010-01-11 14:35:00,49.06,49.06,49.02,49.02,9600.0,35.4292,35.4292,35.4003,35.4003,9600.0
2010-01-11 14:40:00,49.03,49.06,49.02,49.02,13200.0,35.4075,35.4292,35.4003,35.4003,13200.0
2010-01-11 14:45:00,49.01,49.04,48.97,48.99,31200.0,35.3931,35.4148,35.3642,35.3787,31200.0
2010-01-11 14:50:00,48.98,48.98,48.92,48.98,25000.0,35.3714,35.3714,35.3281,35.3714,25000.0
2010-01-11 14:55:00,48.98,49.02,48.95,48.99,34400.0,35.3714,35.4003,35.3498,35.3787,34400.0
2010-01-11 15:00:00,48.98,49.12,48.97,49.12,51000.0,35.3714,35.4725,35.3642,35.4725,51000.0
2010-01-11 15:05:00,49.12,49.13,49.02,49.02,38400.0,35.4725,35.4798,35.4003,35.4003,38400.0
2010-01-11 15:10:00,49.02,49.11,48.99,48.99,17800.0,35.4003,35.4653,35.3787,35.3787,17800.0
2010-01-11 15:15:00,49.01,49.07,49.01,49.07,7400.0,35.3931,35.4364,35.3931,35.4364,7400.0
2010-01-11 15:20:00,49.09,49.13,49.07,49.07,16000.0,35.4509,35.4798,35.4364,35.4364,16000.0
2010-01-11 15:25:00,49.07,49.13,49.05,49.13,17400.0,35.4364,35.4798,35.422,35.4798,17400.0
2010-01-11 15:30:00,49.1,49.12,49.05,49.09,20800.0,35.4581,35.4725,35.422,35.4509,20800.0
2010-01-11 15:35:00,49.08,49.09,49.02,49.04,27600.0,35.4437,35.4509,35.4003,35.4148,27600.0
2010-01-11 15:40:00,49.04,49.13,49.04,49.13,33200.0,35.4148,35.4798,35.4148,35.4798,33200.0
2010-01-11 15:45:00,49.13,49.15,49.07,49.11,61200.0,35.4798,35.4942,35.4364,35.4653,61200.0
2010-01-11 15:50:00,49.1,49.11,48.99,49.02,101800.0,35.4581,35.4653,35.3787,35.4003,101800.0
2010-01-11 15:55:00,49.02,49.13,49.01,49.05,135000.0,35.4003,35.4798,35.3931,35.422,135000.0
2010-01-12 09:30:00,47.88,47.95,47.8,47.83,144200.0,34.5771,34.6276,34.5193,34.541,144200.0
2010-01-12 09:35:00,47.82,47.89,47.73,47.8,121200.0,34.5337,34.5843,34.4687,34.5193,121200.0
2010-01-12 09:40:00,47.77,47.88,47.73,47.85,101600.0,34.4976,34.5771,34.4687,34.5554,101600.0
2010-01-12 09:45:00,47.85,47.87,47.74,47.79,123600.0,34.5554,34.5698,34.476,34.5121,123600.0
2010-01-12 09:50:00,47.78,47.8,47.63,47.63,147200.0,34.5048,34.5193,34.3965,34.3965,147200.0
2010-01-12 09:55:00,47.64,48.24,47.58,48.23,186400.0,34.4037,34.837,34.3604,34.8298,186400.0
2010-01-12 10:00:00,48.21,48.42,48.11,48.35,166400.0,34.8154,34.967,34.7432,34.9165,166400.0
2010-01-12 10:05:00,48.35,48.38,48.23,48.23,80200.0,34.9165,34.9381,34.8298,34.8298,80200.0
2010-01-12 10:10:00,48.23,48.27,48.06,48.07,81600.0,34.8298,34.8587,34.7071,34.7143,81600.0
2010-01-12 10:15:00,48.06,48.11,47.97,48.11,87800.0,34.7071,34.7432,34.6421,34.7432,87800.0
2010-01-12 10:20:00,48.1,48.19,48.09,48.18,22800.0,34.7359,34.8009,34.7287,34.7937,22800.0
2010-01-12 10:25:00,48.19,48.35,48.19,48.35,32600.0,34.8009,34.9165,34.8009,34.9165,32600.0
2010-01-12 10:30:00,48.35,48.37,48.14,48.17,60200.0,34.9165,34.9309,34.7648,34.7865,60200.0
2010-01-12 10:35:00,48.17,48.28,48.16,48.27,35200.0,34.7865,34.8659,34.7793,34.8587,35200.0
2010-01-12 10:40:00,48.24,48.27,48.09,48.12,44200.0,34.837,34.8587,34.7287,34.7504,44200.0
2010-01-12 10:45:00,48.12,48.15,48.05,48.1,41800.0,34.7504,34.772,34.6998,34.7359,41800.0
2010-01-12 10:50:00,48.12,48.35,48.1,48.31,154000.0,34.7504,34.9165,34.7359,34.8876,154000.0
2010-01-12 10:55:00,48.31,48.47,48.29,48.37,96400.0,34.8876,35.0031,34.8731,34.9309,96400.0
2010-01-12 11:00:00,48.35,48.38,48.25,48.27,45600.0,34.9165,34.9381,34.8443,34.8587,45600.0
2010-01-12 11:05:00,48.26,48.32,48.23,48.32,29200.0,34.8515,34.8948,34.8298,34.8948,29200.0
2010-01-12 11:10:00,48.32,48.38,48.26,48.26,29000.0,34.8948,34.9381,34.8515,34.8515,29000.0
2010-01-12 11:15:00,48.26,48.36,48.23,48.36,28800.0,34.8515,34.9237,34.8298,34.9237,28800.0
2010-01-12 11:20:00,48.35,48.54,48.33,48.5,102600.0,34.9165,35.0537,34.902,35.0248,102600.0
2010-01-12 11:25:00,48.51,48.54,48.48,48.53,24200.0,35.032,35.0537,35.0104,35.0465,24200.0
2010-01-12 11:30:00,48.52,48.55,48.49,48.54,32600.0,35.0392,35.0609,35.0176,35.0537,32600.0
2010-01-12 11:35:00,48.55,48.55,48.44,48.44,74800.0,35.0609,35.0609,34.9815,34.9815,74800.0
2010-01-12 11:40:00,48.44,48.45,48.34,48.35,31000.0,34.9815,34.9887,34.9093,34.9165,31000.0
2010-01-12 11:45:00,48.35,48.35,48.22,48.22,58400.0,34.9165,34.9165,34.8226,34.8226,58400.0
2010-01-12 11:50:00,48.23,48.24,48.17,48.17,44400.0,34.8298,34.837,34.7865,34.7865,44400.0
2010-01-12 11:55:00,48.18,48.18,48.01,48.05,63800.0,34.7937,34.7937,34.6709,34.6998,63800.0
2010-01-12 12:00:00,48.05,48.1,47.99,48.02,22600.0,34.6998,34.7359,34.6565,34.6782,22600.0
2010-01-12 12:05:00,48.04,48.12,47.99,48.12,45600.0,34.6926,34.7504,34.6565,34.7504,45600.0
2010-01-12 12:10:00,48.12,48.17,48.08,48.09,16200.0,34.7504,34.7865,34.7215,34.7287,16200.0
2010-01-12 12:15:00,48.08,48.1,48.04,48.06,19000.0,34.7215,34.7359,34.6926,34.7071,19000.0
2010-01-12 12:20:00,48.06,48.06,47.84,47.85,33200.0,34.7071,34.7071,34.5482,34.5554,33200.0
2010-01-12 12:25:00,47.85,47.93,47.84,47.88,37200.0,34.5554,34.6132,34.5482,34.5771,37200.0
2010-01-12 12:30:00,47.9,47.91,47.85,47.88,12800.0,34.5915,34.5987,34.5554,34.5771,12800.0
2010-01-12 12:35:00,47.88,48.01,47.83,48.01,39600.0,34.5771,34.6709,34.541,34.6709,39600.0
2010-01-12 12:40:00,48.01,48.07,48.01,48.02,19400.0,34.6709,34.7143,34.6709,34.6782,19400.0
2010-01-12 12:45:00,48.03,48.04,47.86,47.86,14400.0,34.6854,34.6926,34.5626,34.5626,14400.0
2010-01-12 12:50:00,47.87,47.91,47.77,47.88,37000.0,34.5698,34.5987,34.4976,34.5771,37000.0
2010-01-12 12:55:00,47.91,47.92,47.74,47.76,38200.0,34.5987,34.606,34.476,34.4904,38200.0
2010-01-12 13:00:00,47.75,47.82,47.72,47.75,37200.0,34.4832,34.5337,34.4615,34.4832,37200.0
2010-01-12 13:05:00,47.74,47.89,47.73,47.88,37200.0,34.476,34.5843,34.4687,34.5771,37200.0
2010-01-12 13:10:00,47.88,47.93,47.81,47.85,23400.0,34.5771,34.6132,34.5265,34.5554,23400.0
2010-01-12 13:15:00,47.84,47.84,47.72,47.73,21000.0,34.5482,34.5482,34.4615,34.4687,21000.0
2010-01-12 13:20:00,47.72,47.73,47.59,47.72,26800.0,34.4615,34.4687,34.3676,34.4615,26800.0
2010-01-12 13:25:00,47.73,47.79,47.62,47.66,35000.0,34.4687,34.5121,34.3893,34.4182,35000.0
2010-01-12 13:30:00,47.65,47.73,47.65,47.72,22000.0,34.411,34.4687,34.411,34.4615,22000.0
2010-01-12 13:35:00,47.73,47.79,47.72,47.77,17800.0,34.4687,34.5121,34.4615,34.4976,17800.0
2010-01-12 13:40:00,47.78,47.79,47.71,47.71,19400.0,34.5048,34.5121,34.4543,34.4543,19400.0
2010-01-12 13:45:00,47.73,47.74,47.68,47.68,12400.0,34.4687,34.476,34.4326,34.4326,12400.0
2010-01-12 13:50:00,47.69,47.74,47.65,47.74,13400.0,34.4399,34.476,34.411,34.476,13400.0
2010-01-12 13:55:00,47.75,47.87,47.73,47.85,22600.0,34.4832,34.5698,34.4687,34.5554,22600.0
2010-01-12 14:00:00,47.86,47.9,47.78,47.81,32800.0,34.5626,34.5915,34.5048,34.5265,32800.0
2010-01-12 14:05:00,47.81,47.9,47.79,47.9,12800.0,34.5265,34.5915,34.5121,34.5915,12800.0
2010-01-12 14:10:00,47.88,47.92,47.85,47.87,24000.0,34.5771,34.606,34.5554,34.5698,24000.0
2010-01-12 14:15:00,47.86,47.87,47.81,47.87,18400.0,34.5626,34.5698,34.5265,34.5698,18400.0
2010-01-12 14:20:00,47.88,47.88,47.82,47.86,17800.0,34.5771,34.5771,34.5337,34.5626,17800.0
2010-01-12 14:25:00,47.86,47.88,47.8,47.88,25400.0,34.5626,34.5771,34.5193,34.5771,25400.0
2010-01-12 14:30:00,47.88,47.93,47.88,47.93,23600.0,34.5771,34.6132,34.5771,34.6132,23600.0
2010-01-12 14:35:00,47.93,47.98,47.92,47.95,26600.0,34.6132,34.6493,34.606,34.6276,26600.0
2010-01-12 14:40:00,47.94,47.94,47.81,47.84,36600.0,34.6204,34.6204,34.5265,34.5482,36600.0
2010-01-12 14:45:00,47.83,47.91,47.82,47.91,22000.0,34.541,34.5987,34.5337,34.5987,22000.0
2010-01-12 14:50:00,47.91,47.99,47.91,47.93,25200.0,34.5987,34.6565,34.5987,34.6132,25200.0
2010-01-12 14:55:00,47.93,47.98,47.92,47.96,48600.0,34.6132,34.6493,34.606,34.6348,48600.0
2010-01-12 15:00:00,47.94,47.94,47.83,47.85,34400.0,34.6204,34.6204,34.541,34.5554,34400.0
2010-01-12 15:05:00,47.85,47.85,47.8,47.83,44000.0,34.5554,34.5554,34.5193,34.541,44000.0
2010-01-12 15:10:00,47.82,47.83,47.77,47.79,29600.0,34.5337,34.541,34.4976,34.5121,29600.0
2010-01-12 15:15:00,47.79,47.8,47.71,47.71,37600.0,34.5121,34.5193,34.4543,34.4543,37600.0
2010-01-12 15:20:00,47.71,47.74,47.65,47.66,58600.0,34.4543,34.476,34.411,34.4182,58600.0
2010-01-12 15:25:00,47.66,47.75,47.66,47.7,42000.0,34.4182,34.4832,34.4182,34.4471,42000.0
2010-01-12 15:30:00,47.69,47.73,47.61,47.66,73600.0,34.4399,34.4687,34.3821,34.4182,73600.0
2010-01-12 15:35:00,47.65,47.77,47.6,47.6,73200.0,34.411,34.4976,34.3749,34.3749,73200.0
2010-01-12 15:40:00,47.6,47.76,47.6,47.76,92000.0,34.3749,34.4904,34.3749,34.4904,92000.0
2010-01-12 15:45:00,47.75,47.8,47.71,47.72,146200.0,34.4832,34.5193,34.4543,34.4615,146200.0
2010-01-12 15:50:00,47.72,47.79,47.68,47.7,129400.0,34.4615,34.5121,34.4326,34.4471,129400.0
2010-01-12 15:55:00,47.71,47.77,47.68,47.71,270200.0,34.4543,34.4976,34.4326,34.4543,270200.0
2010-01-13 09:30:00,47.59,47.89,47.59,47.84,56200.0,34.4186,34.6356,34.4186,34.5994,56200.0
2010-01-13 09:35:00,47.85,48.0,47.77,47.92,85600.0,34.6067,34.7151,34.5488,34.6573,85600.0
2010-01-13 09:40:00,47.99,48.17,47.92,48.14,44000.0,34.7079,34.8381,34.6573,34.8164,44000.0
2010-01-13 09:45:00,48.13,48.29,48.13,48.17,49600.0,34.8092,34.9249,34.8092,34.8381,49600.0
2010-01-13 09:50:00,48.16,48.2,48.02,48.02,49800.0,34.8309,34.8598,34.7296,34.7296,49800.0
2010-01-13 09:55:00,48.01,48.05,47.79,47.81,45600.0,34.7224,34.7513,34.5633,34.5777,45600.0
2010-01-13 10:00:00,47.8,47.9,47.8,47.8,29000.0,34.5705,34.6428,34.5705,34.5705,29000.0
2010-01-13 10:05:00,47.8,47.8,47.48,47.51,105800.0,34.5705,34.5705,34.3391,34.3608,105800.0
2010-01-13 10:10:00,47.51,47.52,47.33,47.41,84800.0,34.3608,34.368,34.2306,34.2884,84800.0
2010-01-13 10:15:00,47.41,47.49,47.38,47.46,46800.0,34.2884,34.3463,34.2667,34.3246,46800.0
2010-01-13 10:20:00,47.48,47.54,47.2,47.21,47800.0,34.3391,34.3825,34.1366,34.1438,47800.0
2010-01-13 10:25:00,47.21,47.35,47.1,47.34,42000.0,34.1438,34.245,34.0642,34.2378,42000.0
2010-01-13 10:30:00,47.33,47.37,47.02,47.37,108400.0,34.2306,34.2595,34.0064,34.2595,108400.0
2010-01-13 10:35:00,47.37,47.43,47.21,47.33,74000.0,34.2595,34.3029,34.1438,34.2306,74000.0
2010-01-13 10:40:00,47.33,47.43,47.27,47.42,52800.0,34.2306,34.3029,34.1872,34.2957,52800.0
2010-01-13 10:45:00,47.4,47.52,47.37,47.46,106400.0,34.2812,34.368,34.2595,34.3246,106400.0
2010-01-13 10:50:00,47.48,47.85,47.48,47.8,48800.0,34.3391,34.6067,34.3391,34.5705,48800.0
2010-01-13 10:55:00,47.78,47.96,47.7,47.93,49000.0,34.556,34.6862,34.4982,34.6645,49000.0
2010-01-13 11:00:00,47.93,48.05,47.89,48.02,64400.0,34.6645,34.7513,34.6356,34.7296,64400.0
2010-01-13 11:05:00,48.01,48.12,47.96,48.12,55800.0,34.7224,34.8019,34.6862,34.8019,55800.0
2010-01-13 11:10:00,48.11,48.17,48.02,48.07,59200.0,34.7947,34.8381,34.7296,34.7658,59200.0
2010-01-13 11:15:00,48.08,48.08,47.85,47.97,110000.0,34.773,34.773,34.6067,34.6934,110000.0
2010-01-13 11:20:00,47.99,48.21,47.99,48.21,41400.0,34.7079,34.867,34.7079,34.867,41400.0
2010-01-13 11:25:00,48.21,48.33,48.19,48.32,64000.0,34.867,34.9538,34.8526,34.9466,64000.0
2010-01-13 11:30:00,48.34,48.45,48.34,48.39,62200.0,34.961,35.0406,34.961,34.9972,62200.0
2010-01-13 11:35:00,48.39,48.44,48.26,48.44,28400.0,34.9972,35.0334,34.9032,35.0334,28400.0
2010-01-13 11:40:00,48.43,48.6,48.42,48.57,64000.0,35.0261,35.1491,35.0189,35.1274,64000.0
2010-01-13 11:45:00,48.56,48.64,48.55,48.61,82400.0,35.1201,35.178,35.1129,35.1563,82400.0
2010-01-13 11:50:00,48.61,48.66,48.6,48.64,71800.0,35.1563,35.1925,35.1491,35.178,71800.0
2010-01-13 11:55:00,48.62,48.7,48.6,48.65,59200.0,35.1635,35.2214,35.1491,35.1852,59200.0
2010-01-13 12:00:00,48.64,48.79,48.57,48.78,53600.0,35.178,35.2865,35.1274,35.2793,53600.0
2010-01-13 12:05:00,48.77,48.84,48.75,48.83,53600.0,35.272,35.3227,35.2576,35.3154,53600.0
2010-01-13 12:10:00,48.83,48.84,48.63,48.63,157200.0,35.3154,35.3227,35.1708,35.1708,157200.0
2010-01-13 12:15:00,48.63,48.66,48.52,48.59,54600.0,35.1708,35.1925,35.0912,35.1418,54600.0
2010-01-13 12:20:00,48.62,48.62,48.52,48.52,21600.0,35.1635,35.1635,35.0912,35.0912,21600.0
2010-01-13 12:25:00,48.52,48.66,48.52,48.56,21000.0,35.0912,35.1925,35.0912,35.1201,21000.0
2010-01-13 12:30:00,48.55,48.65,48.52,48.6,22000.0,35.1129,35.1852,35.0912,35.1491,22000.0
2010-01-13 12:35:00,48.6,48.81,48.59,48.74,22400.0,35.1491,35.301,35.1418,35.2503,22400.0
2010-01-13 12:40:00,48.71,48.92,48.71,48.83,34800.0,35.2286,35.3805,35.2286,35.3154,34800.0
2010-01-13 12:45:00,48.83,48.87,48.77,48.81,17800.0,35.3154,35.3443,35.272,35.301,17800.0
2010-01-13 12:50:00,48.81,48.85,48.79,48.8,13000.0,35.301,35.3299,35.2865,35.2937,13000.0
2010-01-13 12:55:00,48.8,48.85,48.77,48.77,63600.0,35.2937,35.3299,35.272,35.272,63600.0
2010-01-13 13:00:00,48.77,48.82,48.7,48.73,23200.0,35.272,35.3082,35.2214,35.2431,23200.0
2010-01-13 13:05:00,48.76,48.77,48.74,48.74,4400.0,35.2648,35.272,35.2503,35.2503,4400.0
2010-01-13 13:10:00,48.74,48.8,48.72,48.73,16400.0,35.2503,35.2937,35.2359,35.2431,16400.0
2010-01-13 13:15:00,48.73,48.76,48.7,48.71,7200.0,35.2431,35.2648,35.2214,35.2286,7200.0
2010-01-13 13:20:00,48.71,48.71,48.63,48.66,20600.0,35.2286,35.2286,35.1708,35.1925,20600.0
2010-01-13 13:25:00,48.65,48.68,48.63,48.67,6400.0,35.1852,35.2069,35.1708,35.1997,6400.0
2010-01-13 13:30:00,48.68,48.73,48.67,48.73,19200.0,35.2069,35.2431,35.1997,35.2431,19200.0
2010-01-13 13:35:00,48.77,48.83,48.72,48.73,23400.0,35.272,35.3154,35.2359,35.2431,23400.0
2010-01-13 13:40:00,48.72,48.73,48.66,48.67,46000.0,35.2359,35.2431,35.1925,35.1997,46000.0
2010-01-13 13:45:00,48.66,48.67,48.6,48.63,79400.0,35.1925,35.1997,35.1491,35.1708,79400.0
2010-01-13 13:50:00,48.63,48.66,48.55,48.57,29800.0,35.1708,35.1925,35.1129,35.1274,29800.0
2010-01-13 13:55:00,48.56,48.61,48.48,48.5,31400.0,35.1201,35.1563,35.0623,35.0768,31400.0
2010-01-13 14:00:00,48.54,48.68,48.54,48.6,85000.0,35.1057,35.2069,35.1057,35.1491,85000.0
2010-01-13 14:05:00,48.6,48.66,48.54,48.59,23600.0,35.1491,35.1925,35.1057,35.1418,23600.0
2010-01-13 14:10:00,48.6,48.68,48.57,48.62,30400.0,35.1491,35.2069,35.1274,35.1635,30400.0
2010-01-13 14:15:00,48.62,48.65,48.55,48.55,30200.0,35.1635,35.1852,35.1129,35.1129,30200.0
2010-01-13 14:20:00,48.54,48.61,48.54,48.6,29000.0,35.1057,35.1563,35.1057,35.1491,29000.0
2010-01-13 14:25:00,48.61,48.63,48.57,48.58,29600.0,35.1563,35.1708,35.1274,35.1346,29600.0
2010-01-13 14:30:00,48.58,48.63,48.58,48.62,25600.0,35.1346,35.1708,35.1346,35.1635,25600.0
2010-01-13 14:35:00,48.61,48.65,48.6,48.6,41400.0,35.1563,35.1852,35.1491,35.1491,41400.0
2010-01-13 14:40:00,48.61,48.66,48.6,48.64,31200.0,35.1563,35.1925,35.1491,35.178,31200.0
2010-01-13 14:45:00,48.65,48.75,48.59,48.75,102000.0,35.1852,35.2576,35.1418,35.2576,102000.0
2010-01-13 14:50:00,48.75,48.82,48.75,48.8,17400.0,35.2576,35.3082,35.2576,35.2937,17400.0
2010-01-13 14:55:00,48.8,48.88,48.8,48.86,17000.0,35.2937,35.3516,35.2937,35.3371,17000.0
2010-01-13 15:00:00,48.86,48.87,48.78,48.79,24400.0,35.3371,35.3443,35.2793,35.2865,24400.0
2010-01-13 15:05:00,48.79,48.83,48.79,48.82,14000.0,35.2865,35.3154,35.2865,35.3082,14000.0
2010-01-13 15:10:00,48.82,48.89,48.82,48.89,17400.0,35.3082,35.3588,35.3082,35.3588,17400.0
2010-01-13 15:15:00,48.89,48.94,48.86,48.9,44200.0,35.3588,35.395,35.3371,35.366,44200.0
2010-01-13 15:20:00,48.88,48.93,48.88,48.91,23600.0,35.3516,35.3877,35.3516,35.3733,23600.0
2010-01-13 15:25:00,48.91,48.97,48.9,48.96,89200.0,35.3733,35.4167,35.366,35.4094,89200.0
2010-01-13 15:30:00,48.97,49.08,48.94,49.0,98800.0,35.4167,35.4962,35.395,35.4384,98800.0
2010-01-13 15:35:00,49.0,49.04,48.93,48.96,55000.0,35.4384,35.4673,35.3877,35.4094,55000.0
2010-01-13 15:40:00,48.97,48.97,48.85,48.89,75600.0,35.4167,35.4167,35.3299,35.3588,75600.0
2010-01-13 15:45:00,48.89,48.95,48.89,48.95,64200.0,35.3588,35.4022,35.3588,35.4022,64200.0
2010-01-13 15:50:00,48.96,49.01,48.83,48.83,163800.0,35.4094,35.4456,35.3154,35.3154,163800.0
2010-01-13 15:55:00,48.83,48.91,48.8,48.87,202600.0,35.3154,35.3733,35.2937,35.3443,202600.0
2010-01-14 09:30:00,48.84,48.99,48.79,48.95,187600.0,35.3227,35.4311,35.2865,35.4022,187600.0
2010-01-14 09:35:00,48.97,49.33,48.96,49.15,112800.0,35.4167,35.677,35.4094,35.5469,112800.0
2010-01-14 09:40:00,49.19,49.19,48.99,49.13,39600.0,35.5758,35.5758,35.4311,35.5324,39600.0
2010-01-14 09:45:00,49.14,49.32,49.12,49.18,54000.0,35.5396,35.6698,35.5252,35.5686,54000.0
2010-01-14 09:50:00,49.21,49.23,49.1,49.19,39800.0,35.5902,35.6047,35.5107,35.5758,39800.0
2010-01-14 09:55:00,49.2,49.21,49.05,49.08,38200.0,35.583,35.5902,35.4745,35.4962,38200.0
2010-01-14 10:00:00,49.08,49.15,49.05,49.14,29600.0,35.4962,35.5469,35.4745,35.5396,29600.0
2010-01-14 10:05:00,49.14,49.35,49.14,49.35,53400.0,35.5396,35.6915,35.5396,35.6915,53400.0
2010-01-14 10:10:00,49.33,49.35,49.29,49.32,18000.0,35.677,35.6915,35.6481,35.6698,18000.0
2010-01-14 10:15:00,49.31,49.31,49.17,49.23,11800.0,35.6626,35.6626,35.5613,35.6047,11800.0
2010-01-14 10:20:00,49.23,49.32,49.23,49.29,24000.0,35.6047,35.6698,35.6047,35.6481,24000.0
2010-01-14 10:25:00,49.28,49.31,49.2,49.2,18400.0,35.6409,35.6626,35.583,35.583,18400.0
2010-01-14 10:30:00,49.2,49.21,49.07,49.17,40600.0,35.583,35.5902,35.489,35.5613,40600.0
2010-01-14 10:35:00,49.16,49.2,48.98,49.01,44600.0,35.5541,35.583,35.4239,35.4456,44600.0
2010-01-14 10:40:00,49.01,49.07,48.81,48.81,69200.0,35.4456,35.489,35.301,35.301,69200.0
2010-01-14 10:45:00,48.81,48.99,48.81,48.98,51000.0,35.301,35.4311,35.301,35.4239,51000.0
2010-01-14 10:50:00,48.98,48.98,48.83,48.86,21000.0,35.4239,35.4239,35.3154,35.3371,21000.0
2010-01-14 10:55:00,48.9,48.93,48.81,48.9,27200.0,35.366,35.3877,35.301,35.366,27200.0
2010-01-14 11:00:00,48.89,48.89,48.73,48.8,34800.0,35.3588,35.3588,35.2431,35.2937,34800.0
2010-01-14 11:05:00,48.77,48.85,48.77,48.85,16800.0,35.272,35.3299,35.272,35.3299,16800.0
2010-01-14 11:10:00,48.85,49.03,48.81,49.03,12600.0,35.3299,35.4601,35.301,35.4601,12600.0
2010-01-14 11:15:00,49.02,49.04,48.9,48.96,14000.0,35.4528,35.4673,35.366,35.4094,14000.0
2010-01-14 11:20:00,48.97,49.13,48.96,49.06,16600.0,35.4167,35.5324,35.4094,35.4818,16600.0
2010-01-14 11:25:00,49.04,49.1,48.94,49.1,39000.0,35.4673,35.5107,35.395,35.5107,39000.0
2010-01-14 11:30:00,49.07,49.23,49.02,49.22,108400.0,35.489,35.6047,35.4528,35.5975,108400.0
2010-01-14 11:35:00,49.22,49.31,49.21,49.22,40400.0,35.5975,35.6626,35.5902,35.5975,40400.0
2010-01-14 11:40:00,49.23,49.26,49.19,49.24,53600.0,35.6047,35.6264,35.5758,35.6119,53600.0
2010-01-14 11:45:00,49.24,49.3,49.16,49.2,7600.0,35.6119,35.6553,35.5541,35.583,7600.0
2010-01-14 11:50:00,49.17,49.19,49.1,49.1,5200.0,35.5613,35.5758,35.5107,35.5107,5200.0
2010-01-14 11:55:00,49.1,49.1,48.98,49.0,15200.0,35.5107,35.5107,35.4239,35.4384,15200.0
2010-01-14 12:00:00,49.0,49.15,49.0,49.15,13000.0,35.4384,35.5469,35.4384,35.5469,13000.0
2010-01-14 12:05:00,49.16,49.22,49.13,49.18,25600.0,35.5541,35.5975,35.5324,35.5686,25600.0
2010-01-14 12:10:00,49.18,49.18,49.06,49.15,11800.0,35.5686,35.5686,35.4818,35.5469,11800.0
2010-01-14 12:15:00,49.15,49.17,49.1,49.11,7200.0,35.5469,35.5613,35.5107,35.5179,7200.0
2010-01-14 12:20:00,49.1,49.12,49.04,49.04,15200.0,35.5107,35.5252,35.4673,35.4673,15200.0
2010-01-14 12:25:00,49.04,49.07,48.99,49.06,11200.0,35.4673,35.489,35.4311,35.4818,11200.0
2010-01-14 12:30:00,49.07,49.21,49.07,49.2,12600.0,35.489,35.5902,35.489,35.583,12600.0
2010-01-14 12:35:00,49.19,49.24,49.14,49.14,9200.0,35.5758,35.6119,35.5396,35.5396,9200.0
2010-01-14 12:40:00,49.14,49.16,49.09,49.1,5400.0,35.5396,35.5541,35.5035,35.5107,5400.0
2010-01-14 12:45:00,49.08,49.11,48.97,48.97,15600.0,35.4962,35.5179,35.4167,35.4167,15600.0
2010-01-14 12:50:00,49.01,49.05,48.98,49.01,7800.0,35.4456,35.4745,35.4239,35.4456,7800.0
2010-01-14 12:55:00,48.99,49.04,48.96,49.04,19400.0,35.4311,35.4673,35.4094,35.4673,19400.0
2010-01-14 13:00:00,49.04,49.05,48.97,48.98,11000.0,35.4673,35.4745,35.4167,35.4239,11000.0
2010-01-14 13:05:00,48.97,49.02,48.95,48.98,37000.0,35.4167,35.4528,35.4022,35.4239,37000.0
2010-01-14 13:10:00,48.99,49.05,48.99,49.02,61600.0,35.4311,35.4745,35.4311,35.4528,61600.0
2010-01-14 13:15:00,49.02,49.02,48.98,49.01,15200.0,35.4528,35.4528,35.4239,35.4456,15200.0
2010-01-14 13:20:00,49.01,49.04,48.98,48.99,51800.0,35.4456,35.4673,35.4239,35.4311,51800.0
2010-01-14 13:25:00,48.99,49.08,48.94,49.08,24200.0,35.4311,35.4962,35.395,35.4962,24200.0
2010-01-14 13:30:00,49.08,49.15,49.07,49.13,8400.0,35.4962,35.5469,35.489,35.5324,8400.0
2010-01-14 13:35:00,49.13,49.15,49.13,49.13,5400.0,35.5324,35.5469,35.5324,35.5324,5400.0
2010-01-14 13:40:00,49.13,49.13,49.06,49.08,20800.0,35.5324,35.5324,35.4818,35.4962,20800.0
2010-01-14 13:45:00,49.08,49.13,49.04,49.12,51400.0,35.4962,35.5324,35.4673,35.5252,51400.0
2010-01-14 13:50:00,49.12,49.21,49.12,49.19,28400.0,35.5252,35.5902,35.5252,35.5758,28400.0
2010-01-14 13:55:00,49.19,49.19,49.11,49.13,22800.0,35.5758,35.5758,35.5179,35.5324,22800.0
2010-01-14 14:00:00,49.13,49.17,49.12,49.16,38600.0,35.5324,35.5613,35.5252,35.5541,38600.0
2010-01-14 14:05:00,49.17,49.17,49.13,49.13,13600.0,35.5613,35.5613,35.5324,35.5324,13600.0
2010-01-14 14:10:00,49.14,49.15,49.04,49.05,46600.0,35.5396,35.5469,35.4673,35.4745,46600.0
2010-01-14 14:15:00,49.04,49.05,48.99,48.99,53600.0,35.4673,35.4745,35.4311,35.4311,53600.0
2010-01-14 14:20:00,48.99,49.01,48.97,49.0,21600.0,35.4311,35.4456,35.4167,35.4384,21600.0
2010-01-14 14:25:00,49.0,49.01,48.94,48.98,39600.0,35.4384,35.4456,35.395,35.4239,39600.0
2010-01-14 14:30:00,48.98,48.99,48.95,48.97,41400.0,35.4239,35.4311,35.4022,35.4167,41400.0
2010-01-14 14:35:00,48.97,48.99,48.93,48.99,90800.0,35.4167,35.4311,35.3877,35.4311,90800.0
2010-01-14 14:40:00,49.01,49.02,48.93,48.98,18200.0,35.4456,35.4528,35.3877,35.4239,18200.0
2010-01-14 14:45:00,48.97,49.07,48.96,49.05,10200.0,35.4167,35.489,35.4094,35.4745,10200.0
2010-01-14 14:50:00,49.05,49.07,49.01,49.07,18600.0,35.4745,35.489,35.4456,35.489,18600.0
2010-01-14 14:55:00,49.08,49.13,49.05,49.09,15200.0,35.4962,35.5324,35.4745,35.5035,15200.0
2010-01-14 15:00:00,49.09,49.18,49.08,49.18,47200.0,35.5035,35.5686,35.4962,35.5686,47200.0
2010-01-14 15:05:00,49.17,49.2,49.1,49.12,53200.0,35.5613,35.583,35.5107,35.5252,53200.0
2010-01-14 15:10:00,49.11,49.13,49.06,49.13,32200.0,35.5179,35.5324,35.4818,35.5324,32200.0
2010-01-14 15:15:00,49.13,49.13,49.09,49.1,10200.0,35.5324,35.5324,35.5035,35.5107,10200.0
2010-01-14 15:20:00,49.1,49.12,49.05,49.07,21400.0,35.5107,35.5252,35.4745,35.489,21400.0
2010-01-14 15:25:00,49.07,49.08,49.01,49.02,24000.0,35.489,35.4962,35.4456,35.4528,24000.0
2010-01-14 15:30:00,49.02,49.02,49.0,49.02,38600.0,35.4528,35.4528,35.4384,35.4528,38600.0
2010-01-14 15:35:00,49.02,49.04,48.96,48.99,92000.0,35.4528,35.4673,35.4094,35.4311,92000.0
2010-01-14 15:40:00,49.0,49.01,48.97,48.97,46000.0,35.4384,35.4456,35.4167,35.4167,46000.0
2010-01-14 15:45:00,48.97,49.06,48.96,48.97,68200.0,35.4167,35.4818,35.4094,35.4167,68200.0
2010-01-14 15:50:00,48.96,48.97,48.84,48.88,184400.0,35.4094,35.4167,35.3227,35.3516,184400.0
2010-01-14 15:55:00,48.89,49.04,48.89,48.97,191400.0,35.3588,35.4673,35.3588,35.4167,191400.0
2010-01-15 09:30:00,49.0,49.45,48.81,49.38,576800.0,35.4384,35.7638,35.301,35.7132,576800.0
2010-01-15 09:35:00,49.38,49.38,49.05,49.08,66400.0,35.7132,35.7132,35.4745,35.4962,66400.0
2010-01-15 09:40:00,49.09,49.14,48.87,48.87,67200.0,35.5035,35.5396,35.3443,35.3443,67200.0
2010-01-15 09:45:00,48.91,49.02,48.91,49.01,32200.0,35.3733,35.4528,35.3733,35.4456,32200.0
2010-01-15 09:50:00,49.02,49.02,48.85,48.85,75600.0,35.4528,35.4528,35.3299,35.3299,75600.0
2010-01-15 09:55:00,48.87,48.91,48.7,48.84,59400.0,35.3443,35.3733,35.2214,35.3227,59400.0
2010-01-15 10:00:00,48.85,48.85,48.72,48.76,88800.0,35.3299,35.3299,35.2359,35.2648,88800.0
2010-01-15 10:05:00,48.74,48.77,48.44,48.44,96400.0,35.2503,35.272,35.0334,35.0334,96400.0
2010-01-15 10:10:00,48.44,48.54,48.41,48.47,66400.0,35.0334,35.1057,35.0117,35.0551,66400.0
2010-01-15 10:15:00,48.48,48.67,48.41,48.65,54000.0,35.0623,35.1997,35.0117,35.1852,54000.0
2010-01-15 10:20:00,48.65,48.85,48.63,48.63,113800.0,35.1852,35.3299,35.1708,35.1708,113800.0
2010-01-15 10:25:00,48.63,48.77,48.52,48.73,58400.0,35.1708,35.272,35.0912,35.2431,58400.0
2010-01-15 10:30:00,48.71,48.74,48.62,48.62,25800.0,35.2286,35.2503,35.1635,35.1635,25800.0
2010-01-15 10:35:00,48.64,48.64,48.47,48.48,18800.0,35.178,35.178,35.0551,35.0623,18800.0
2010-01-15 10:40:00,48.46,48.65,48.35,48.65,49800.0,35.0478,35.1852,34.9683,35.1852,49800.0
2010-01-15 10:45:00,48.63,48.68,48.54,48.68,27200.0,35.1708,35.2069,35.1057,35.2069,27200.0
2010-01-15 10:50:00,48.69,48.76,48.61,48.7,52600.0,35.2142,35.2648,35.1563,35.2214,52600.0
2010-01-15 10:55:00,48.72,48.76,48.68,48.74,115200.0,35.2359,35.2648,35.2069,35.2503,115200.0
2010-01-15 11:00:00,48.76,48.76,48.71,48.73,35000.0,35.2648,35.2648,35.2286,35.2431,35000.0
2010-01-15 11:05:00,48.73,48.76,48.7,48.72,40400.0,35.2431,35.2648,35.2214,35.2359,40400.0
2010-01-15 11:10:00,48.74,48.81,48.68,48.81,44600.0,35.2503,35.301,35.2069,35.301,44600.0
2010-01-15 11:15:00,48.79,48.81,48.77,48.8,23000.0,35.2865,35.301,35.272,35.2937,23000.0
2010-01-15 11:20:00,48.79,48.79,48.69,48.72,26000.0,35.2865,35.2865,35.2142,35.2359,26000.0
2010-01-15 11:25:00,48.71,48.79,48.7,48.72,66200.0,35.2286,35.2865,35.2214,35.2359,66200.0
2010-01-15 11:30:00,48.71,48.77,48.71,48.74,49800.0,35.2286,35.272,35.2286,35.2503,49800.0
2010-01-15 11:35:00,48.74,48.77,48.71,48.75,42000.0,35.2503,35.272,35.2286,35.2576,42000.0
2010-01-15 11:40:00,48.76,48.79,48.73,48.77,39200.0,35.2648,35.2865,35.2431,35.272,39200.0
2010-01-15 11:45:00,48.78,48.8,48.73,48.8,35800.0,35.2793,35.2937,35.2431,35.2937,35800.0
2010-01-15 11:50:00,48.8,48.83,48.73,48.73,37200.0,35.2937,35.3154,35.2431,35.2431,37200.0
2010-01-15 11:55:00,48.73,48.73,48.57,48.65,25000.0,35.2431,35.2431,35.1274,35.1852,25000.0
2010-01-15 12:00:00,48.66,48.79,48.66,48.79,55800.0,35.1925,35.2865,35.1925,35.2865,55800.0
2010-01-15 12:05:00,48.79,48.83,48.74,48.74,46800.0,35.2865,35.3154,35.2503,35.2503,46800.0
2010-01-15 12:10:00,48.74,48.74,48.64,48.69,51400.0,35.2503,35.2503,35.178,35.2142,51400.0
2010-01-15 12:15:00,48.7,48.79,48.7,48.78,35200.0,35.2214,35.2865,35.2214,35.2793,35200.0
2010-01-15 12:20:00,48.77,48.9,48.74,48.9,61800.0,35.272,35.366,35.2503,35.366,61800.0
2010-01-15 12:25:00,48.9,48.9,48.68,48.71,47800.0,35.366,35.366,35.2069,35.2286,47800.0
2010-01-15 12:30:00,48.71,48.94,48.71,48.85,86200.0,35.2286,35.395,35.2286,35.3299,86200.0
2010-01-15 12:35:00,48.85,48.89,48.73,48.74,45200.0,35.3299,35.3588,35.2431,35.2503,45200.0
2010-01-15 12:40:00,48.75,48.75,48.56,48.57,46400.0,35.2576,35.2576,35.1201,35.1274,46400.0
2010-01-15 12:45:00,48.57,48.75,48.52,48.75,42600.0,35.1274,35.2576,35.0912,35.2576,42600.0
2010-01-15 12:50:00,48.75,48.76,48.67,48.67,29800.0,35.2576,35.2648,35.1997,35.1997,29800.0
2010-01-15 12:55:00,48.69,48.8,48.67,48.73,36200.0,35.2142,35.2937,35.1997,35.2431,36200.0
2010-01-15 13:00:00,48.73,48.86,48.67,48.83,56800.0,35.2431,35.3371,35.1997,35.3154,56800.0
2010-01-15 13:05:00,48.83,48.85,48.77,48.85,39600.0,35.3154,35.3299,35.272,35.3299,39600.0
2010-01-15 13:10:00,48.84,48.87,48.83,48.87,26200.0,35.3227,35.3443,35.3154,35.3443,26200.0
2010-01-15 13:15:00,48.87,48.94,48.85,48.88,21600.0,35.3443,35.395,35.3299,35.3516,21600.0
2010-01-15 13:20:00,48.88,48.91,48.85,48.9,25600.0,35.3516,35.3733,35.3299,35.366,25600.0
2010-01-15 13:25:00,48.89,49.02,48.89,48.95,52200.0,35.3588,35.4528,35.3588,35.4022,52200.0
2010-01-15 13:30:00,48.95,48.96,48.82,48.84,62200.0,35.4022,35.4094,35.3082,35.3227,62200.0
2010-01-15 13:35:00,48.83,48.85,48.69,48.7,67200.0,35.3154,35.3299,35.2142,35.2214,67200.0
2010-01-15 13:40:00,48.7,48.79,48.69,48.74,51400.0,35.2214,35.2865,35.2142,35.2503,51400.0
2010-01-15 13:45:00,48.74,48.81,48.71,48.79,91800.0,35.2503,35.301,35.2286,35.2865,91800.0
2010-01-15 13:50:00,48.77,48.79,48.73,48.73,36000.0,35.272,35.2865,35.2431,35.2431,36000.0
2010-01-15 13:55:00,48.73,48.74,48.66,48.67,31600.0,35.2431,35.2503,35.1925,35.1997,31600.0
2010-01-15 14:00:00,48.67,48.69,48.63,48.66,32800.0,35.1997,35.2142,35.1708,35.1925,32800.0
2010-01-15 14:05:00,48.66,48.71,48.64,48.66,90400.0,35.1925,35.2286,35.178,35.1925,90400.0
2010-01-15 14:10:00,48.68,48.72,48.64,48.64,57400.0,35.2069,35.2359,35.178,35.178,57400.0
2010-01-15 14:15:00,48.65,48.7,48.64,48.67,56600.0,35.1852,35.2214,35.178,35.1997,56600.0
2010-01-15 14:20:00,48.66,48.66,48.54,48.54,29000.0,35.1925,35.1925,35.1057,35.1057,29000.0
2010-01-15 14:25:00,48.54,48.57,48.49,48.49,38000.0,35.1057,35.1274,35.0695,35.0695,38000.0
2010-01-15 14:30:00,48.49,48.5,48.45,48.47,45800.0,35.0695,35.0768,35.0406,35.0551,45800.0
2010-01-15 14:35:00,48.47,48.54,48.43,48.49,160600.0,35.0551,35.1057,35.0261,35.0695,160600.0
2010-01-15 14:40:00,48.47,48.54,48.47,48.49,92000.0,35.0551,35.1057,35.0551,35.0695,92000.0
2010-01-15 14:45:00,48.5,48.51,48.47,48.49,120600.0,35.0768,35.084,35.0551,35.0695,120600.0
2010-01-15 14:50:00,48.49,48.53,48.48,48.49,63400.0,35.0695,35.0985,35.0623,35.0695,63400.0
2010-01-15 14:55:00,48.49,48.54,48.48,48.5,98600.0,35.0695,35.1057,35.0623,35.0768,98600.0
2010-01-15 15:00:00,48.49,48.57,48.48,48.56,106400.0,35.0695,35.1274,35.0623,35.1201,106400.0
2010-01-15 15:05:00,48.56,48.56,48.49,48.5,60400.0,35.1201,35.1201,35.0695,35.0768,60400.0
2010-01-15 15:10:00,48.49,48.58,48.49,48.54,111400.0,35.0695,35.1346,35.0695,35.1057,111400.0
2010-01-15 15:15:00,48.54,48.55,48.51,48.52,143000.0,35.1057,35.1129,35.084,35.0912,143000.0
2010-01-15 15:20:00,48.52,48.55,48.5,48.52,176000.0,35.0912,35.1129,35.0768,35.0912,176000.0
2010-01-15 15:25:00,48.52,48.53,48.48,48.49,72000.0,35.0912,35.0985,35.0623,35.0695,72000.0
2010-01-15 15:30:00,48.49,48.52,48.49,48.49,113800.0,35.0695,35.0912,35.0695,35.0695,113800.0
2010-01-15 15:35:00,48.49,48.51,48.49,48.5,55600.0,35.0695,35.084,35.0695,35.0768,55600.0
2010-01-15 15:40:00,48.5,48.52,48.46,48.52,98600.0,35.0768,35.0912,35.0478,35.0912,98600.0
2010-01-15 15:45:00,48.51,48.52,48.47,48.49,124400.0,35.084,35.0912,35.0551,35.0695,124400.0
2010-01-15 15:50:00,48.49,48.5,48.46,48.48,157600.0,35.0695,35.0768,35.0478,35.0623,157600.0
2010-01-15 15:55:00,48.49,48.5,48.4,48.44,290800.0,35.0695,35.0768,35.0044,35.0334,290800.0
2010-01-19 09:30:00,48.16,48.48,48.04,48.29,119400.0,34.8309,35.0623,34.7441,34.9249,119400.0
2010-01-19 09:35:00,48.29,48.41,48.25,48.25,77600.0,34.9249,35.0117,34.8959,34.8959,77600.0
2010-01-19 09:40:00,48.23,48.49,48.21,48.49,90000.0,34.8815,35.0695,34.867,35.0695,90000.0
2010-01-19 09:45:00,48.47,48.51,48.38,48.48,70200.0,35.0551,35.084,34.99,35.0623,70200.0
2010-01-19 09:50:00,48.48,48.55,48.45,48.48,52600.0,35.0623,35.1129,35.0406,35.0623,52600.0
2010-01-19 09:55:00,48.47,48.55,48.44,48.55,58800.0,35.0551,35.1129,35.0334,35.1129,58800.0
2010-01-19 10:00:00,48.55,48.66,48.55,48.57,111000.0,35.1129,35.1925,35.1129,35.1274,111000.0
2010-01-19 10:05:00,48.58,48.6,48.48,48.48,56000.0,35.1346,35.1491,35.0623,35.0623,56000.0
2010-01-19 10:10:00,48.51,48.55,48.48,48.55,93600.0,35.084,35.1129,35.0623,35.1129,93600.0
2010-01-19 10:15:00,48.54,48.63,48.52,48.56,117400.0,35.1057,35.1708,35.0912,35.1201,117400.0
2010-01-19 10:20:00,48.56,48.58,48.52,48.55,43800.0,35.1201,35.1346,35.0912,35.1129,43800.0
2010-01-19 10:25:00,48.55,48.55,48.44,48.49,48400.0,35.1129,35.1129,35.0334,35.0695,48400.0
2010-01-19 10:30:00,48.49,48.5,48.42,48.48,57800.0,35.0695,35.0768,35.0189,35.0623,57800.0
2010-01-19 10:35:00,48.49,48.52,48.43,48.47,57200.0,35.0695,35.0912,35.0261,35.0551,57200.0
2010-01-19 10:40:00,48.47,48.48,48.41,48.43,66000.0,35.0551,35.0623,35.0117,35.0261,66000.0
2010-01-19 10:45:00,48.4,48.49,48.38,48.43,80600.0,35.0044,35.0695,34.99,35.0261,80600.0
2010-01-19 10:50:00,48.43,48.45,48.3,48.3,40400.0,35.0261,35.0406,34.9321,34.9321,40400.0
2010-01-19 10:55:00,48.3,48.32,48.29,48.31,52000.0,34.9321,34.9466,34.9249,34.9393,52000.0
2010-01-19 11:00:00,48.33,48.36,48.31,48.34,30800.0,34.9538,34.9755,34.9393,34.961,30800.0
2010-01-19 11:05:00,48.34,48.39,48.27,48.39,22800.0,34.961,34.9972,34.9104,34.9972,22800.0
2010-01-19 11:10:00,48.4,48.48,48.4,48.48,20400.0,35.0044,35.0623,35.0044,35.0623,20400.0
2010-01-19 11:15:00,48.46,48.48,48.45,48.45,28600.0,35.0478,35.0623,35.0406,35.0406,28600.0
2010-01-19 11:20:00,48.46,48.47,48.41,48.42,36000.0,35.0478,35.0551,35.0117,35.0189,36000.0
2010-01-19 11:25:00,48.43,48.5,48.38,48.49,30600.0,35.0261,35.0768,34.99,35.0695,30600.0
2010-01-19 11:30:00,48.49,48.5,48.45,48.47,23000.0,35.0695,35.0768,35.0406,35.0551,23000.0
2010-01-19 11:35:00,48.46,48.49,48.38,48.38,41000.0,35.0478,35.0695,34.99,34.99,41000.0
2010-01-19 11:40:00,48.39,48.43,48.36,48.4,38200.0,34.9972,35.0261,34.9755,35.0044,38200.0
2010-01-19 11:45:00,48.42,48.49,48.4,48.48,15200.0,35.0189,35.0695,35.0044,35.0623,15200.0
2010-01-19 11:50:00,48.48,48.52,48.46,48.52,35000.0,35.0623,35.0912,35.0478,35.0912,35000.0
2010-01-19 11:55:00,48.49,48.51,48.42,48.42,19800.0,35.0695,35.084,35.0189,35.0189,19800.0
2010-01-19 12:00:00,48.44,48.55,48.43,48.52,56000.0,35.0334,35.1129,35.0261,35.0912,56000.0
2010-01-19 12:05:00,48.52,48.52,48.48,48.51,37800.0,35.0912,35.0912,35.0623,35.084,37800.0
2010-01-19 12:10:00,48.51,48.52,48.47,48.47,26600.0,35.084,35.0912,35.0551,35.0551,26600.0
2010-01-19 12:15:00,48.48,48.48,48.41,48.44,53000.0,35.0623,35.0623,35.0117,35.0334,53000.0
2010-01-19 12:20:00,48.44,48.52,48.44,48.51,31400.0,35.0334,35.0912,35.0334,35.084,31400.0
2010-01-19 12:25:00,48.51,48.52,48.47,48.47,31400.0,35.084,35.0912,35.0551,35.0551,31400.0
2010-01-19 12:30:00,48.48,48.49,48.45,48.47,13200.0,35.0623,35.0695,35.0406,35.0551,13200.0
2010-01-19 12:35:00,48.47,48.47,48.43,48.44,35000.0,35.0551,35.0551,35.0261,35.0334,35000.0
2010-01-19 12:40:00,48.45,48.45,48.43,48.44,57000.0,35.0406,35.0406,35.0261,35.0334,57000.0
2010-01-19 12:45:00,48.44,48.46,48.41,48.45,30200.0,35.0334,35.0478,35.0117,35.0406,30200.0
2010-01-19 12:50:00,48.45,48.48,48.43,48.43,32200.0,35.0406,35.0623,35.0261,35.0261,32200.0
2010-01-19 12:55:00,48.44,48.59,48.44,48.53,73400.0,35.0334,35.1418,35.0334,35.0985,73400.0
2010-01-19 13:00:00,48.54,48.55,48.41,48.45,52800.0,35.1057,35.1129,35.0117,35.0406,52800.0
2010-01-19 13:05:00,48.47,48.51,48.45,48.48,22600.0,35.0551,35.084,35.0406,35.0623,22600.0
2010-01-19 13:10:00,48.48,48.5,48.38,48.45,92000.0,35.0623,35.0768,34.99,35.0406,92000.0
2010-01-19 13:15:00,48.46,48.59,48.45,48.54,51400.0,35.0478,35.1418,35.0406,35.1057,51400.0
2010-01-19 13:20:00,48.52,48.52,48.45,48.45,55200.0,35.0912,35.0912,35.0406,35.0406,55200.0
2010-01-19 13:25:00,48.46,48.49,48.44,48.49,19200.0,35.0478,35.0695,35.0334,35.0695,19200.0
2010-01-19 13:30:00,48.49,48.5,48.46,48.48,20600.0,35.0695,35.0768,35.0478,35.0623,20600.0
2010-01-19 13:35:00,48.49,48.52,48.45,48.51,81200.0,35.0695,35.0912,35.0406,35.084,81200.0
2010-01-19 13:40:00,48.51,48.52,48.46,48.46,55800.0,35.084,35.0912,35.0478,35.0478,55800.0
2010-01-19 13:45:00,48.47,48.51,48.45,48.5,13200.0,35.0551,35.084,35.0406,35.0768,13200.0
2010-01-19 13:50:00,48.51,48.51,48.4,48.43,28800.0,35.084,35.084,35.0044,35.0261,28800.0
2010-01-19 13:55:00,48.43,48.52,48.43,48.5,19000.0,35.0261,35.0912,35.0261,35.0768,19000.0
2010-01-19 14:00:00,48.51,48.55,48.48,48.51,29200.0,35.084,35.1129,35.0623,35.084,29200.0
2010-01-19 14:05:00,48.51,48.56,48.5,48.55,30800.0,35.084,35.1201,35.0768,35.1129,30800.0
2010-01-19 14:10:00,48.55,48.57,48.49,48.5,73400.0,35.1129,35.1274,35.0695,35.0768,73400.0
2010-01-19 14:15:00,48.51,48.52,48.49,48.52,32600.0,35.084,35.0912,35.0695,35.0912,32600.0
2010-01-19 14:20:00,48.52,48.53,48.49,48.52,42600.0,35.0912,35.0985,35.0695,35.0912,42600.0
2010-01-19 14:25:00,48.53,48.54,48.49,48.5,102000.0,35.0985,35.1057,35.0695,35.0768,102000.0
2010-01-19 14:30:00,48.51,48.53,48.49,48.49,53200.0,35.084,35.0985,35.0695,35.0695,53200.0
2010-01-19 14:35:00,48.51,48.52,48.49,48.49,26800.0,35.084,35.0912,35.0695,35.0695,26800.0
2010-01-19 14:40:00,48.49,48.52,48.49,48.5,21200.0,35.0695,35.0912,35.0695,35.0768,21200.0
2010-01-19 14:45:00,48.5,48.57,48.5,48.57,36800.0,35.0768,35.1274,35.0768,35.1274,36800.0
2010-01-19 14:50:00,48.56,48.57,48.53,48.55,31800.0,35.1201,35.1274,35.0985,35.1129,31800.0
2010-01-19 14:55:00,48.55,48.6,48.55,48.59,23000.0,35.1129,35.1491,35.1129,35.1418,23000.0
2010-01-19 15:00:00,48.6,48.65,48.58,48.63,117200.0,35.1491,35.1852,35.1346,35.1708,117200.0
2010-01-19 15:05:00,48.63,48.63,48.58,48.6,71200.0,35.1708,35.1708,35.1346,35.1491,71200.0
2010-01-19 15:10:00,48.6,48.6,48.57,48.59,55600.0,35.1491,35.1491,35.1274,35.1418,55600.0
2010-01-19 15:15:00,48.59,48.61,48.56,48.6,63000.0,35.1418,35.1563,35.1201,35.1491,63000.0
2010-01-19 15:20:00,48.6,48.63,48.59,48.6,58200.0,35.1491,35.1708,35.1418,35.1491,58200.0
2010-01-19 15:25:00,48.6,48.75,48.6,48.75,106800.0,35.1491,35.2576,35.1491,35.2576,106800.0
2010-01-19 15:30:00,48.74,48.75,48.65,48.68,101400.0,35.2503,35.2576,35.1852,35.2069,101400.0
2010-01-19 15:35:00,48.67,48.74,48.67,48.74,57000.0,35.1997,35.2503,35.1997,35.2503,57000.0
2010-01-19 15:40:00,48.73,48.77,48.72,48.77,66600.0,35.2431,35.272,35.2359,35.272,66600.0
2010-01-19 15:45:00,48.77,48.77,48.71,48.75,74200.0,35.272,35.272,35.2286,35.2576,74200.0
2010-01-19 15:50:00,48.74,48.8,48.71,48.73,83000.0,35.2503,35.2937,35.2286,35.2431,83000.0
2010-01-19 15:55:00,48.73,48.76,48.67,48.68,281600.0,35.2431,35.2648,35.1997,35.2069,281600.0
2010-01-20 09:30:00,47.91,48.1,47.75,48.05,89400.0,34.65,34.7875,34.5343,34.7513,89400.0
2010-01-20 09:35:00,48.05,48.06,47.7,47.73,51400.0,34.7513,34.7585,34.4982,34.5199,51400.0
2010-01-20 09:40:00,47.7,47.85,47.63,47.85,78800.0,34.4982,34.6067,34.4475,34.6067,78800.0
2010-01-20 09:45:00,47.84,47.87,47.63,47.77,74800.0,34.5994,34.6211,34.4475,34.5488,74800.0
2010-01-20 09:50:00,47.76,48.16,47.74,48.12,47000.0,34.5416,34.8309,34.5271,34.8019,47000.0
2010-01-20 09:55:00,48.13,48.16,48.04,48.08,41600.0,34.8092,34.8309,34.7441,34.773,41600.0
2010-01-20 10:00:00,48.06,48.16,48.02,48.07,72600.0,34.7585,34.8309,34.7296,34.7658,72600.0
2010-01-20 10:05:00,48.07,48.09,47.94,47.99,92800.0,34.7658,34.7802,34.6717,34.7079,92800.0
2010-01-20 10:10:00,48.01,48.08,47.95,48.07,59800.0,34.7224,34.773,34.679,34.7658,59800.0
2010-01-20 10:15:00,48.06,48.15,47.95,48.09,111600.0,34.7585,34.8236,34.679,34.7802,111600.0
2010-01-20 10:20:00,48.07,48.09,47.87,47.88,52200.0,34.7658,34.7802,34.6211,34.6283,52200.0
2010-01-20 10:25:00,47.88,47.95,47.73,47.73,79800.0,34.6283,34.679,34.5199,34.5199,79800.0
2010-01-20 10:30:00,47.72,47.79,47.65,47.79,83800.0,34.5126,34.5633,34.462,34.5633,83800.0
2010-01-20 10:35:00,47.75,47.86,47.73,47.84,25400.0,34.5343,34.6139,34.5199,34.5994,25400.0
2010-01-20 10:40:00,47.83,47.87,47.75,47.8,15400.0,34.5922,34.6211,34.5343,34.5705,15400.0
2010-01-20 10:45:00,47.82,47.85,47.74,47.78,47000.0,34.585,34.6067,34.5271,34.556,47000.0
2010-01-20 10:50:00,47.77,47.81,47.74,47.77,70600.0,34.5488,34.5777,34.5271,34.5488,70600.0
2010-01-20 10:55:00,47.77,47.82,47.73,47.74,66600.0,34.5488,34.585,34.5199,34.5271,66600.0
2010-01-20 11:00:00,47.74,47.81,47.74,47.78,49200.0,34.5271,34.5777,34.5271,34.556,49200.0
2010-01-20 11:05:00,47.77,47.82,47.73,47.74,66400.0,34.5488,34.585,34.5199,34.5271,66400.0
2010-01-20 11:10:00,47.73,47.81,47.73,47.77,55400.0,34.5199,34.5777,34.5199,34.5488,55400.0
2010-01-20 11:15:00,47.78,47.82,47.76,47.81,74600.0,34.556,34.585,34.5416,34.5777,74600.0
2010-01-20 11:20:00,47.81,47.84,47.77,47.81,48400.0,34.5777,34.5994,34.5488,34.5777,48400.0
2010-01-20 11:25:00,47.82,47.87,47.79,47.87,54200.0,34.585,34.6211,34.5633,34.6211,54200.0
2010-01-20 11:30:00,47.87,47.87,47.81,47.83,21000.0,34.6211,34.6211,34.5777,34.5922,21000.0
2010-01-20 11:35:00,47.83,47.88,47.83,47.84,57800.0,34.5922,34.6283,34.5922,34.5994,57800.0
2010-01-20 11:40:00,47.84,47.85,47.83,47.85,40400.0,34.5994,34.6067,34.5922,34.6067,40400.0
2010-01-20 11:45:00,47.84,47.87,47.83,47.85,26400.0,34.5994,34.6211,34.5922,34.6067,26400.0
2010-01-20 11:50:00,47.83,47.85,47.81,47.81,68800.0,34.5922,34.6067,34.5777,34.5777,68800.0
2010-01-20 11:55:00,47.82,47.83,47.77,47.78,44600.0,34.585,34.5922,34.5488,34.556,44600.0
2010-01-20 12:00:00,47.78,47.82,47.78,47.81,30000.0,34.556,34.585,34.556,34.5777,30000.0
2010-01-20 12:05:00,47.81,47.84,47.79,47.81,32200.0,34.5777,34.5994,34.5633,34.5777,32200.0
2010-01-20 12:10:00,47.82,47.84,47.79,47.84,10000.0,34.585,34.5994,34.5633,34.5994,10000.0
2010-01-20 12:15:00,47.84,47.88,47.8,47.87,42800.0,34.5994,34.6283,34.5705,34.6211,42800.0
2010-01-20 12:20:00,47.85,47.9,47.85,47.87,31200.0,34.6067,34.6428,34.6067,34.6211,31200.0
2010-01-20 12:25:00,47.87,47.91,47.87,47.9,32000.0,34.6211,34.65,34.6211,34.6428,32000.0
2010-01-20 12:30:00,47.91,47.92,47.85,47.88,30000.0,34.65,34.6573,34.6067,34.6283,30000.0
2010-01-20 12:35:00,47.89,47.89,47.83,47.87,43800.0,34.6356,34.6356,34.5922,34.6211,43800.0
2010-01-20 12:40:00,47.88,47.88,47.81,47.88,37600.0,34.6283,34.6283,34.5777,34.6283,37600.0
2010-01-20 12:45:00,47.88,47.92,47.88,47.92,60600.0,34.6283,34.6573,34.6283,34.6573,60600.0
2010-01-20 12:50:00,47.92,47.97,47.91,47.97,41400.0,34.6573,34.6934,34.65,34.6934,41400.0
2010-01-20 12:55:00,47.95,47.98,47.91,47.98,38600.0,34.679,34.7007,34.65,34.7007,38600.0
2010-01-20 13:00:00,47.98,48.01,47.94,47.96,35200.0,34.7007,34.7224,34.6717,34.6862,35200.0
2010-01-20 13:05:00,47.97,47.98,47.94,47.98,38000.0,34.6934,34.7007,34.6717,34.7007,38000.0
2010-01-20 13:10:00,47.98,47.98,47.9,47.93,54200.0,34.7007,34.7007,34.6428,34.6645,54200.0
2010-01-20 13:15:00,47.94,47.96,47.92,47.95,26400.0,34.6717,34.6862,34.6573,34.679,26400.0
2010-01-20 13:20:00,47.96,47.96,47.91,47.94,101200.0,34.6862,34.6862,34.65,34.6717,101200.0
2010-01-20 13:25:00,47.92,47.94,47.88,47.93,58800.0,34.6573,34.6717,34.6283,34.6645,58800.0
2010-01-20 13:30:00,47.93,47.98,47.9,47.97,22800.0,34.6645,34.7007,34.6428,34.6934,22800.0
2010-01-20 13:35:00,47.97,47.99,47.94,47.96,22800.0,34.6934,34.7079,34.6717,34.6862,22800.0
2010-01-20 13:40:00,47.97,48.07,47.95,48.05,64600.0,34.6934,34.7658,34.679,34.7513,64600.0
2010-01-20 13:45:00,48.05,48.09,48.03,48.09,23800.0,34.7513,34.7802,34.7368,34.7802,23800.0
2010-01-20 13:50:00,48.1,48.13,48.04,48.05,31200.0,34.7875,34.8092,34.7441,34.7513,31200.0
2010-01-20 13:55:00,48.07,48.07,48.01,48.04,11400.0,34.7658,34.7658,34.7224,34.7441,11400.0
2010-01-20 14:00:00,48.03,48.08,48.0,48.05,16600.0,34.7368,34.773,34.7151,34.7513,16600.0
2010-01-20 14:05:00,48.04,48.09,48.01,48.06,28600.0,34.7441,34.7802,34.7224,34.7585,28600.0
2010-01-20 14:10:00,48.06,48.09,48.04,48.05,19800.0,34.7585,34.7802,34.7441,34.7513,19800.0
2010-01-20 14:15:00,48.05,48.06,47.99,48.06,31800.0,34.7513,34.7585,34.7079,34.7585,31800.0
2010-01-20 14:20:00,48.05,48.06,48.01,48.01,39200.0,34.7513,34.7585,34.7224,34.7224,39200.0
2010-01-20 14:25:00,48.01,48.03,47.98,47.99,34600.0,34.7224,34.7368,34.7007,34.7079,34600.0
2010-01-20 14:30:00,47.99,48.02,47.98,48.02,28200.0,34.7079,34.7296,34.7007,34.7296,28200.0
2010-01-20 14:35:00,48.02,48.03,47.98,47.99,73800.0,34.7296,34.7368,34.7007,34.7079,73800.0
2010-01-20 14:40:00,47.98,48.02,47.98,48.01,38000.0,34.7007,34.7296,34.7007,34.7224,38000.0
2010-01-20 14:45:00,48.01,48.12,48.01,48.08,26600.0,34.7224,34.8019,34.7224,34.773,26600.0
2010-01-20 14:50:00,48.08,48.15,48.07,48.11,22400.0,34.773,34.8236,34.7658,34.7947,22400.0
2010-01-20 14:55:00,48.13,48.15,48.07,48.15,24000.0,34.8092,34.8236,34.7658,34.8236,24000.0
2010-01-20 15:00:00,48.19,48.22,48.14,48.22,46400.0,34.8526,34.8742,34.8164,34.8742,46400.0
2010-01-20 15:05:00,48.22,48.26,48.17,48.17,97200.0,34.8742,34.9032,34.8381,34.8381,97200.0
2010-01-20 15:10:00,48.17,48.18,48.14,48.18,39200.0,34.8381,34.8453,34.8164,34.8453,39200.0
2010-01-20 15:15:00,48.18,48.19,48.16,48.18,11800.0,34.8453,34.8526,34.8309,34.8453,11800.0
2010-01-20 15:20:00,48.18,48.27,48.17,48.22,29800.0,34.8453,34.9104,34.8381,34.8742,29800.0
2010-01-20 15:25:00,48.22,48.22,48.17,48.19,16400.0,34.8742,34.8742,34.8381,34.8526,16400.0
2010-01-20 15:30:00,48.19,48.21,48.13,48.16,72800.0,34.8526,34.867,34.8092,34.8309,72800.0
2010-01-20 15:35:00,48.15,48.16,48.12,48.15,30800.0,34.8236,34.8309,34.8019,34.8236,30800.0
2010-01-20 15:40:00,48.15,48.23,48.06,48.21,171600.0,34.8236,34.8815,34.7585,34.867,171600.0
2010-01-20 15:45:00,48.21,48.23,48.18,48.23,67600.0,34.867,34.8815,34.8453,34.8815,67600.0
2010-01-20 15:50:00,48.23,48.26,48.19,48.2,88800.0,34.8815,34.9032,34.8526,34.8598,88800.0
2010-01-20 15:55:00,48.19,48.23,48.16,48.2,147800.0,34.8526,34.8815,34.8309,34.8598,147800.0
2010-01-21 09:30:00,48.29,48.66,48.08,48.47,67000.0,34.9249,35.1925,34.773,35.0551,67000.0
2010-01-21 09:35:00,48.49,48.79,48.49,48.78,49400.0,35.0695,35.2865,35.0695,35.2793,49400.0
2010-01-21 09:40:00,48.78,48.78,48.39,48.39,53400.0,35.2793,35.2793,34.9972,34.9972,53400.0
2010-01-21 09:45:00,48.38,48.42,48.29,48.42,39000.0,34.99,35.0189,34.9249,35.0189,39000.0
2010-01-21 09:50:00,48.44,48.47,48.33,48.43,41000.0,35.0334,35.0551,34.9538,35.0261,41000.0
2010-01-21 09:55:00,48.43,48.57,48.43,48.48,75000.0,35.0261,35.1274,35.0261,35.0623,75000.0
2010-01-21 10:00:00,48.49,48.59,48.44,48.51,66200.0,35.0695,35.1418,35.0334,35.084,66200.0
2010-01-21 10:05:00,48.52,48.63,48.52,48.56,56600.0,35.0912,35.1708,35.0912,35.1201,56600.0
2010-01-21 10:10:00,48.58,48.58,48.42,48.45,34800.0,35.1346,35.1346,35.0189,35.0406,34800.0
2010-01-21 10:15:00,48.44,48.48,48.42,48.46,31200.0,35.0334,35.0623,35.0189,35.0478,31200.0
2010-01-21 10:20:00,48.47,48.51,48.16,48.2,113200.0,35.0551,35.084,34.8309,34.8598,113200.0
2010-01-21 10:25:00,48.18,48.18,47.83,47.85,99000.0,34.8453,34.8453,34.5922,34.6067,99000.0
2010-01-21 10:30:00,47.85,48.05,47.65,47.8,132400.0,34.6067,34.7513,34.462,34.5705,132400.0
2010-01-21 10:35:00,47.78,47.98,47.72,47.95,56200.0,34.556,34.7007,34.5126,34.679,56200.0
2010-01-21 10:40:00,47.96,48.1,47.89,48.1,102200.0,34.6862,34.7875,34.6356,34.7875,102200.0
2010-01-21 10:45:00,48.09,48.2,48.04,48.08,73400.0,34.7802,34.8598,34.7441,34.773,73400.0
2010-01-21 10:50:00,48.09,48.09,47.93,47.99,46800.0,34.7802,34.7802,34.6645,34.7079,46800.0
2010-01-21 10:55:00,47.99,48.07,47.99,48.06,29600.0,34.7079,34.7658,34.7079,34.7585,29600.0
2010-01-21 11:00:00,48.06,48.24,48.05,48.06,95800.0,34.7585,34.8887,34.7513,34.7585,95800.0
2010-01-21 11:05:00,48.07,48.08,47.79,47.92,52800.0,34.7658,34.773,34.5633,34.6573,52800.0
2010-01-21 11:10:00,47.94,47.99,47.88,47.97,79600.0,34.6717,34.7079,34.6283,34.6934,79600.0
2010-01-21 11:15:00,47.96,48.06,47.93,48.0,106000.0,34.6862,34.7585,34.6645,34.7151,106000.0
2010-01-21 11:20:00,48.01,48.09,47.98,48.09,29400.0,34.7224,34.7802,34.7007,34.7802,29400.0
2010-01-21 11:25:00,48.09,48.1,48.04,48.08,63600.0,34.7802,34.7875,34.7441,34.773,63600.0
2010-01-21 11:30:00,48.08,48.13,47.98,48.12,125400.0,34.773,34.8092,34.7007,34.8019,125400.0
2010-01-21 11:35:00,48.12,48.19,48.07,48.08,211200.0,34.8019,34.8526,34.7658,34.773,211200.0
2010-01-21 11:40:00,48.1,48.17,47.95,48.01,264800.0,34.7875,34.8381,34.679,34.7224,264800.0
2010-01-21 11:45:00,48.0,48.18,47.96,48.18,110800.0,34.7151,34.8453,34.6862,34.8453,110800.0
2010-01-21 11:50:00,48.18,48.42,48.16,48.38,166400.0,34.8453,35.0189,34.8309,34.99,166400.0
2010-01-21 11:55:00,48.38,48.38,48.12,48.18,42600.0,34.99,34.99,34.8019,34.8453,42600.0
2010-01-21 12:00:00,48.16,48.26,48.1,48.23,36600.0,34.8309,34.9032,34.7875,34.8815,36600.0
2010-01-21 12:05:00,48.23,48.27,48.16,48.18,63800.0,34.8815,34.9104,34.8309,34.8453,63800.0
2010-01-21 12:10:00,48.2,48.25,48.17,48.24,79000.0,34.8598,34.8959,34.8381,34.8887,79000.0
2010-01-21 12:15:00,48.22,48.24,48.1,48.16,33800.0,34.8742,34.8887,34.7875,34.8309,33800.0
2010-01-21 12:20:00,48.15,48.15,48.0,48.0,42200.0,34.8236,34.8236,34.7151,34.7151,42200.0
2010-01-21 12:25:00,48.01,48.03,47.97,47.98,57200.0,34.7224,34.7368,34.6934,34.7007,57200.0
2010-01-21 12:30:00,47.99,48.08,47.99,48.06,36600.0,34.7079,34.773,34.7079,34.7585,36600.0
2010-01-21 12:35:00,48.06,48.09,48.01,48.04,71400.0,34.7585,34.7802,34.7224,34.7441,71400.0
2010-01-21 12:40:00,48.04,48.11,48.0,48.08,39600.0,34.7441,34.7947,34.7151,34.773,39600.0
2010-01-21 12:45:00,48.05,48.05,47.88,47.9,27200.0,34.7513,34.7513,34.6283,34.6428,27200.0
2010-01-21 12:50:00,47.91,47.91,47.79,47.84,51800.0,34.65,34.65,34.5633,34.5994,51800.0
2010-01-21 12:55:00,47.83,47.92,47.83,47.87,43000.0,34.5922,34.6573,34.5922,34.6211,43000.0
2010-01-21 13:00:00,47.87,47.92,47.74,47.79,43200.0,34.6211,34.6573,34.5271,34.5633,43200.0
2010-01-21 13:05:00,47.77,47.83,47.76,47.82,38000.0,34.5488,34.5922,34.5416,34.585,38000.0
2010-01-21 13:10:00,47.83,48.08,47.83,48.07,92800.0,34.5922,34.773,34.5922,34.7658,92800.0
2010-01-21 13:15:00,48.07,48.09,47.99,47.99,55200.0,34.7658,34.7802,34.7079,34.7079,55200.0
2010-01-21 13:20:00,47.99,48.08,47.96,48.08,57800.0,34.7079,34.773,34.6862,34.773,57800.0
2010-01-21 13:25:00,48.08,48.11,48.07,48.07,49400.0,34.773,34.7947,34.7658,34.7658,49400.0
2010-01-21 13:30:00,48.07,48.18,48.03,48.18,58000.0,34.7658,34.8453,34.7368,34.8453,58000.0
2010-01-21 13:35:00,48.17,48.17,48.02,48.03,42400.0,34.8381,34.8381,34.7296,34.7368,42400.0
2010-01-21 13:40:00,48.03,48.03,47.91,47.96,46000.0,34.7368,34.7368,34.65,34.6862,46000.0
2010-01-21 13:45:00,47.97,48.04,47.94,47.96,31400.0,34.6934,34.7441,34.6717,34.6862,31400.0
2010-01-21 13:50:00,47.97,48.09,47.92,48.04,25200.0,34.6934,34.7802,34.6573,34.7441,25200.0
2010-01-21 13:55:00,48.03,48.08,48.01,48.07,15400.0,34.7368,34.773,34.7224,34.7658,15400.0
2010-01-21 14:00:00,48.08,48.13,48.0,48.01,45000.0,34.773,34.8092,34.7151,34.7224,45000.0
2010-01-21 14:05:00,48.0,48.06,47.97,48.02,33400.0,34.7151,34.7585,34.6934,34.7296,33400.0
2010-01-21 14:10:00,48.01,48.02,47.89,47.9,22000.0,34.7224,34.7296,34.6356,34.6428,22000.0
2010-01-21 14:15:00,47.88,47.95,47.88,47.91,27200.0,34.6283,34.679,34.6283,34.65,27200.0
2010-01-21 14:20:00,47.92,48.05,47.92,48.05,67400.0,34.6573,34.7513,34.6573,34.7513,67400.0
2010-01-21 14:25:00,48.07,48.25,48.06,48.25,104400.0,34.7658,34.8959,34.7585,34.8959,104400.0
2010-01-21 14:30:00,48.25,48.43,48.22,48.4,153800.0,34.8959,35.0261,34.8742,35.0044,153800.0
2010-01-21 14:35:00,48.38,48.39,48.29,48.35,63000.0,34.99,34.9972,34.9249,34.9683,63000.0
2010-01-21 14:40:00,48.34,48.38,48.29,48.35,83200.0,34.961,34.99,34.9249,34.9683,83200.0
2010-01-21 14:45:00,48.35,48.37,48.27,48.28,97600.0,34.9683,34.9827,34.9104,34.9176,97600.0
2010-01-21 14:50:00,48.29,48.3,48.24,48.29,57000.0,34.9249,34.9321,34.8887,34.9249,57000.0
2010-01-21 14:55:00,48.29,48.29,48.23,48.24,49800.0,34.9249,34.9249,34.8815,34.8887,49800.0
2010-01-21 15:00:00,48.24,48.27,48.11,48.13,63000.0,34.8887,34.9104,34.7947,34.8092,63000.0
2010-01-21 15:05:00,48.1,48.23,48.1,48.22,93400.0,34.7875,34.8815,34.7875,34.8742,93400.0
2010-01-21 15:10:00,48.22,48.23,48.02,48.1,54200.0,34.8742,34.8815,34.7296,34.7875,54200.0
2010-01-21 15:15:00,48.12,48.24,48.11,48.23,66000.0,34.8019,34.8887,34.7947,34.8815,66000.0
2010-01-21 15:20:00,48.24,48.27,48.21,48.24,57000.0,34.8887,34.9104,34.867,34.8887,57000.0
2010-01-21 15:25:00,48.24,48.31,48.2,48.23,87400.0,34.8887,34.9393,34.8598,34.8815,87400.0
2010-01-21 15:30:00,48.23,48.35,48.2,48.32,141000.0,34.8815,34.9683,34.8598,34.9466,141000.0
2010-01-21 15:35:00,48.31,48.32,48.2,48.26,101400.0,34.9393,34.9466,34.8598,34.9032,101400.0
2010-01-21 15:40:00,48.25,48.33,48.25,48.3,155800.0,34.8959,34.9538,34.8959,34.9321,155800.0
2010-01-21 15:45:00,48.3,48.43,48.29,48.4,257200.0,34.9321,35.0261,34.9249,35.0044,257200.0
2010-01-21 15:50:00,48.4,48.44,48.37,48.44,278600.0,35.0044,35.0334,34.9827,35.0334,278600.0
2010-01-21 15:55:00,48.44,48.48,48.3,48.31,437600.0,35.0334,35.0623,34.9321,34.9393,437600.0
2010-01-22 09:30:00,48.13,48.27,47.77,48.1,187400.0,34.8092,34.9104,34.5488,34.7875,187400.0
2010-01-22 09:35:00,48.09,48.6,48.02,48.43,111600.0,34.7802,35.1491,34.7296,35.0261,111600.0
2010-01-22 09:40:00,48.46,48.54,48.26,48.48,82400.0,35.0478,35.1057,34.9032,35.0623,82400.0
2010-01-22 09:45:00,48.48,48.49,48.38,48.43,101400.0,35.0623,35.0695,34.99,35.0261,101400.0
2010-01-22 09:50:00,48.43,48.47,48.37,48.42,147400.0,35.0261,35.0551,34.9827,35.0189,147400.0
2010-01-22 09:55:00,48.41,48.51,48.31,48.45,76000.0,35.0117,35.084,34.9393,35.0406,76000.0
2010-01-22 10:00:00,48.45,48.46,48.18,48.25,116200.0,35.0406,35.0478,34.8453,34.8959,116200.0
2010-01-22 10:05:00,48.24,48.24,47.63,47.65,206000.0,34.8887,34.8887,34.4475,34.462,206000.0
2010-01-22 10:10:00,47.68,47.75,47.63,47.68,103400.0,34.4837,34.5343,34.4475,34.4837,103400.0
2010-01-22 10:15:00,47.67,47.7,47.6,47.63,41400.0,34.4765,34.4982,34.4258,34.4475,41400.0
2010-01-22 10:20:00,47.64,47.7,47.59,47.7,48400.0,34.4548,34.4982,34.4186,34.4982,48400.0
2010-01-22 10:25:00,47.71,47.99,47.65,47.97,72400.0,34.5054,34.7079,34.462,34.6934,72400.0
2010-01-22 10:30:00,47.97,48.02,47.81,47.9,83800.0,34.6934,34.7296,34.5777,34.6428,83800.0
2010-01-22 10:35:00,47.87,48.04,47.84,47.98,56400.0,34.6211,34.7441,34.5994,34.7007,56400.0
2010-01-22 10:40:00,47.97,48.06,47.92,48.04,49200.0,34.6934,34.7585,34.6573,34.7441,49200.0
2010-01-22 10:45:00,48.02,48.06,47.82,47.84,31800.0,34.7296,34.7585,34.585,34.5994,31800.0
2010-01-22 10:50:00,47.85,47.93,47.83,47.88,38600.0,34.6067,34.6645,34.5922,34.6283,38600.0
2010-01-22 10:55:00,47.88,47.98,47.85,47.97,34600.0,34.6283,34.7007,34.6067,34.6934,34600.0
2010-01-22 11:00:00,47.97,48.06,47.96,48.02,89000.0,34.6934,34.7585,34.6862,34.7296,89000.0
2010-01-22 11:05:00,48.01,48.01,47.84,47.86,58600.0,34.7224,34.7224,34.5994,34.6139,58600.0
2010-01-22 11:10:00,47.87,47.93,47.77,47.85,75000.0,34.6211,34.6645,34.5488,34.6067,75000.0
2010-01-22 11:15:00,47.83,47.95,47.8,47.82,51800.0,34.5922,34.679,34.5705,34.585,51800.0
2010-01-22 11:20:00,47.82,47.9,47.81,47.81,31000.0,34.585,34.6428,34.5777,34.5777,31000.0
2010-01-22 11:25:00,47.81,47.96,47.8,47.96,35800.0,34.5777,34.6862,34.5705,34.6862,35800.0
2010-01-22 11:30:00,47.95,48.06,47.91,48.03,47200.0,34.679,34.7585,34.65,34.7368,47200.0
2010-01-22 11:35:00,48.05,48.12,47.95,48.0,108600.0,34.7513,34.8019,34.679,34.7151,108600.0
2010-01-22 11:40:00,48.0,48.1,47.97,48.09,47000.0,34.7151,34.7875,34.6934,34.7802,47000.0
2010-01-22 11:45:00,48.07,48.1,47.98,48.02,51200.0,34.7658,34.7875,34.7007,34.7296,51200.0
2010-01-22 11:50:00,48.0,48.01,47.84,47.84,37400.0,34.7151,34.7224,34.5994,34.5994,37400.0
2010-01-22 11:55:00,47.84,47.88,47.76,47.84,49000.0,34.5994,34.6283,34.5416,34.5994,49000.0
2010-01-22 12:00:00,47.84,47.84,47.75,47.82,69000.0,34.5994,34.5994,34.5343,34.585,69000.0
2010-01-22 12:05:00,47.83,47.85,47.77,47.8,41400.0,34.5922,34.6067,34.5488,34.5705,41400.0
2010-01-22 12:10:00,47.8,47.83,47.76,47.82,58800.0,34.5705,34.5922,34.5416,34.585,58800.0
2010-01-22 12:15:00,47.83,48.1,47.82,48.08,61400.0,34.5922,34.7875,34.585,34.773,61400.0
2010-01-22 12:20:00,48.08,48.13,48.0,48.13,140000.0,34.773,34.8092,34.7151,34.8092,140000.0
2010-01-22 12:25:00,48.13,48.24,48.1,48.18,122400.0,34.8092,34.8887,34.7875,34.8453,122400.0
2010-01-22 12:30:00,48.18,48.21,48.04,48.1,103600.0,34.8453,34.867,34.7441,34.7875,103600.0
2010-01-22 12:35:00,48.12,48.2,48.12,48.15,25000.0,34.8019,34.8598,34.8019,34.8236,25000.0
2010-01-22 12:40:00,48.14,48.14,48.04,48.05,45600.0,34.8164,34.8164,34.7441,34.7513,45600.0
2010-01-22 12:45:00,48.04,48.04,47.84,47.87,84200.0,34.7441,34.7441,34.5994,34.6211,84200.0
2010-01-22 12:50:00,47.85,47.94,47.8,47.92,73400.0,34.6067,34.6717,34.5705,34.6573,73400.0
2010-01-22 12:55:00,47.93,47.95,47.9,47.91,32000.0,34.6645,34.679,34.6428,34.65,32000.0
2010-01-22 13:00:00,47.91,47.97,47.87,47.87,66800.0,34.65,34.6934,34.6211,34.6211,66800.0
2010-01-22 13:05:00,47.87,47.88,47.84,47.86,34600.0,34.6211,34.6283,34.5994,34.6139,34600.0
2010-01-22 13:10:00,47.88,47.97,47.87,47.94,20400.0,34.6283,34.6934,34.6211,34.6717,20400.0
2010-01-22 13:15:00,47.9,47.98,47.9,47.93,33600.0,34.6428,34.7007,34.6428,34.6645,33600.0
2010-01-22 13:20:00,47.91,48.02,47.89,47.91,27000.0,34.65,34.7296,34.6356,34.65,27000.0
2010-01-22 13:25:00,47.9,47.91,47.84,47.88,56200.0,34.6428,34.65,34.5994,34.6283,56200.0
2010-01-22 13:30:00,47.88,47.93,47.85,47.93,27800.0,34.6283,34.6645,34.6067,34.6645,27800.0
2010-01-22 13:35:00,47.91,47.96,47.8,47.81,52400.0,34.65,34.6862,34.5705,34.5777,52400.0
2010-01-22 13:40:00,47.81,47.88,47.77,47.87,103600.0,34.5777,34.6283,34.5488,34.6211,103600.0
2010-01-22 13:45:00,47.89,47.92,47.79,47.85,24800.0,34.6356,34.6573,34.5633,34.6067,24800.0
2010-01-22 13:50:00,47.87,47.89,47.82,47.85,14800.0,34.6211,34.6356,34.585,34.6067,14800.0
2010-01-22 13:55:00,47.87,47.88,47.76,47.84,46400.0,34.6211,34.6283,34.5416,34.5994,46400.0
2010-01-22 14:00:00,47.84,47.97,47.83,47.91,24400.0,34.5994,34.6934,34.5922,34.65,24400.0
2010-01-22 14:05:00,47.91,47.92,47.8,47.83,32600.0,34.65,34.6573,34.5705,34.5922,32600.0
2010-01-22 14:10:00,47.82,47.95,47.73,47.91,96600.0,34.585,34.679,34.5199,34.65,96600.0
2010-01-22 14:15:00,47.9,47.92,47.76,47.76,36800.0,34.6428,34.6573,34.5416,34.5416,36800.0
2010-01-22 14:20:00,47.77,47.78,47.69,47.73,56400.0,34.5488,34.556,34.4909,34.5199,56400.0
2010-01-22 14:25:00,47.72,47.76,47.68,47.7,25000.0,34.5126,34.5416,34.4837,34.4982,25000.0
2010-01-22 14:30:00,47.69,47.8,47.63,47.76,54000.0,34.4909,34.5705,34.4475,34.5416,54000.0
2010-01-22 14:35:00,47.77,47.85,47.72,47.72,28800.0,34.5488,34.6067,34.5126,34.5126,28800.0
2010-01-22 14:40:00,47.72,47.77,47.57,47.76,45800.0,34.5126,34.5488,34.4041,34.5416,45800.0
2010-01-22 14:45:00,47.74,47.74,47.62,47.62,21200.0,34.5271,34.5271,34.4403,34.4403,21200.0
2010-01-22 14:50:00,47.61,47.68,47.58,47.65,28200.0,34.4331,34.4837,34.4114,34.462,28200.0
2010-01-22 14:55:00,47.65,47.66,47.45,47.45,68000.0,34.462,34.4692,34.3174,34.3174,68000.0
2010-01-22 15:00:00,47.44,47.46,47.35,47.43,102200.0,34.3101,34.3246,34.245,34.3029,102200.0
2010-01-22 15:05:00,47.45,47.49,47.31,47.35,69800.0,34.3174,34.3463,34.2161,34.245,69800.0
2010-01-22 15:10:00,47.35,47.36,47.2,47.21,70200.0,34.245,34.2523,34.1366,34.1438,70200.0
2010-01-22 15:15:00,47.21,47.27,47.02,47.06,93000.0,34.1438,34.1872,34.0064,34.0353,93000.0
2010-01-22 15:20:00,47.05,47.23,47.03,47.23,107400.0,34.0281,34.1582,34.0136,34.1582,107400.0
2010-01-22 15:25:00,47.22,47.3,47.16,47.26,86400.0,34.151,34.2089,34.1076,34.1799,86400.0
2010-01-22 15:30:00,47.26,47.33,47.24,47.31,87800.0,34.1799,34.2306,34.1655,34.2161,87800.0
2010-01-22 15:35:00,47.32,47.34,47.27,47.29,171600.0,34.2233,34.2378,34.1872,34.2016,171600.0
2010-01-22 15:40:00,47.29,47.31,47.04,47.08,98600.0,34.2016,34.2161,34.0208,34.0498,98600.0
2010-01-22 15:45:00,47.1,47.13,46.88,46.95,120000.0,34.0642,34.0859,33.9051,33.9557,120000.0
2010-01-22 15:50:00,46.93,47.08,46.92,47.04,183000.0,33.9413,34.0498,33.934,34.0208,183000.0
2010-01-22 15:55:00,47.04,47.16,46.95,47.05,241800.0,34.0208,34.1076,33.9557,34.0281,241800.0
2010-01-25 09:30:00,47.43,47.66,47.38,47.62,49400.0,34.3029,34.4692,34.2667,34.4403,49400.0
2010-01-25 09:35:00,47.63,48.01,47.58,47.93,49200.0,34.4475,34.7224,34.4114,34.6645,49200.0
2010-01-25 09:40:00,47.9,47.92,47.74,47.74,28600.0,34.6428,34.6573,34.5271,34.5271,28600.0
2010-01-25 09:45:00,47.74,47.91,47.71,47.9,24200.0,34.5271,34.65,34.5054,34.6428,24200.0
2010-01-25 09:50:00,47.88,48.07,47.86,48.01,73200.0,34.6283,34.7658,34.6139,34.7224,73200.0
2010-01-25 09:55:00,48.01,48.03,47.86,47.95,39400.0,34.7224,34.7368,34.6139,34.679,39400.0
2010-01-25 10:00:00,47.94,47.97,47.68,47.82,62600.0,34.6717,34.6934,34.4837,34.585,62600.0
2010-01-25 10:05:00,47.76,47.76,47.52,47.59,37200.0,34.5416,34.5416,34.368,34.4186,37200.0
2010-01-25 10:10:00,47.59,47.6,47.5,47.5,73000.0,34.4186,34.4258,34.3535,34.3535,73000.0
2010-01-25 10:15:00,47.51,47.64,47.49,47.63,73200.0,34.3608,34.4548,34.3463,34.4475,73200.0
2010-01-25 10:20:00,47.64,47.65,47.52,47.58,47800.0,34.4548,34.462,34.368,34.4114,47800.0
2010-01-25 10:25:00,47.57,47.65,47.57,47.62,31200.0,34.4041,34.462,34.4041,34.4403,31200.0
2010-01-25 10:30:00,47.62,47.65,47.53,47.57,80000.0,34.4403,34.462,34.3752,34.4041,80000.0
2010-01-25 10:35:00,47.57,47.59,47.46,47.59,37600.0,34.4041,34.4186,34.3246,34.4186,37600.0
2010-01-25 10:40:00,47.56,47.57,47.41,47.41,48800.0,34.3969,34.4041,34.2884,34.2884,48800.0
2010-01-25 10:45:00,47.41,47.44,47.35,47.38,33600.0,34.2884,34.3101,34.245,34.2667,33600.0
2010-01-25 10:50:00,47.4,47.65,47.33,47.65,33200.0,34.2812,34.462,34.2306,34.462,33200.0
2010-01-25 10:55:00,47.63,47.66,47.5,47.64,39200.0,34.4475,34.4692,34.3535,34.4548,39200.0
2010-01-25 11:00:00,47.65,47.67,47.52,47.53,43400.0,34.462,34.4765,34.368,34.3752,43400.0
2010-01-25 11:05:00,47.52,47.52,47.31,47.48,38600.0,34.368,34.368,34.2161,34.3391,38600.0
2010-01-25 11:10:00,47.45,47.55,47.44,47.48,21800.0,34.3174,34.3897,34.3101,34.3391,21800.0
2010-01-25 11:15:00,47.48,47.75,47.48,47.69,56600.0,34.3391,34.5343,34.3391,34.4909,56600.0
2010-01-25 11:20:00,47.7,47.75,47.63,47.63,18800.0,34.4982,34.5343,34.4475,34.4475,18800.0
2010-01-25 11:25:00,47.62,47.74,47.62,47.69,26000.0,34.4403,34.5271,34.4403,34.4909,26000.0
2010-01-25 11:30:00,47.67,47.73,47.64,47.67,38400.0,34.4765,34.5199,34.4548,34.4765,38400.0
2010-01-25 11:35:00,47.66,47.66,47.38,47.46,32200.0,34.4692,34.4692,34.2667,34.3246,32200.0
2010-01-25 11:40:00,47.46,47.55,47.45,47.51,18600.0,34.3246,34.3897,34.3174,34.3608,18600.0
2010-01-25 11:45:00,47.48,47.6,47.48,47.58,14000.0,34.3391,34.4258,34.3391,34.4114,14000.0
2010-01-25 11:50:00,47.6,47.79,47.58,47.76,18200.0,34.4258,34.5633,34.4114,34.5416,18200.0
2010-01-25 11:55:00,47.77,47.86,47.62,47.66,15400.0,34.5488,34.6139,34.4403,34.4692,15400.0
2010-01-25 12:00:00,47.62,47.79,47.61,47.79,35600.0,34.4403,34.5633,34.4331,34.5633,35600.0
2010-01-25 12:05:00,47.79,47.86,47.71,47.72,18200.0,34.5633,34.6139,34.5054,34.5126,18200.0
2010-01-25 12:10:00,47.73,47.82,47.73,47.82,13600.0,34.5199,34.585,34.5199,34.585,13600.0
2010-01-25 12:15:00,47.8,47.85,47.77,47.84,17800.0,34.5705,34.6067,34.5488,34.5994,17800.0
2010-01-25 12:20:00,47.84,47.89,47.81,47.88,23800.0,34.5994,34.6356,34.5777,34.6283,23800.0
2010-01-25 12:25:00,47.88,47.88,47.7,47.7,32200.0,34.6283,34.6283,34.4982,34.4982,32200.0
2010-01-25 12:30:00,47.7,47.73,47.6,47.63,28200.0,34.4982,34.5199,34.4258,34.4475,28200.0
2010-01-25 12:35:00,47.63,47.73,47.61,47.7,10800.0,34.4475,34.5199,34.4331,34.4982,10800.0
2010-01-25 12:40:00,47.7,47.74,47.67,47.73,17000.0,34.4982,34.5271,34.4765,34.5199,17000.0
2010-01-25 12:45:00,47.72,47.78,47.71,47.74,8600.0,34.5126,34.556,34.5054,34.5271,8600.0
2010-01-25 12:50:00,47.74,47.74,47.69,47.71,14000.0,34.5271,34.5271,34.4909,34.5054,14000.0
2010-01-25 12:55:00,47.71,47.73,47.68,47.7,20800.0,34.5054,34.5199,34.4837,34.4982,20800.0
2010-01-25 13:00:00,47.69,47.77,47.69,47.77,12000.0,34.4909,34.5488,34.4909,34.5488,12000.0
2010-01-25 13:05:00,47.79,47.79,47.65,47.69,14200.0,34.5633,34.5633,34.462,34.4909,14200.0
2010-01-25 13:10:00,47.69,47.73,47.63,47.72,13000.0,34.4909,34.5199,34.4475,34.5126,13000.0
2010-01-25 13:15:00,47.72,47.73,47.66,47.67,13000.0,34.5126,34.5199,34.4692,34.4765,13000.0
2010-01-25 13:20:00,47.66,47.8,47.66,47.77,22400.0,34.4692,34.5705,34.4692,34.5488,22400.0
2010-01-25 13:25:00,47.79,47.85,47.72,47.74,21200.0,34.5633,34.6067,34.5126,34.5271,21200.0
2010-01-25 13:30:00,47.74,47.76,47.51,47.52,58400.0,34.5271,34.5416,34.3608,34.368,58400.0
2010-01-25 13:35:00,47.51,47.58,47.48,47.51,41400.0,34.3608,34.4114,34.3391,34.3608,41400.0
2010-01-25 13:40:00,47.52,47.54,47.48,47.52,26800.0,34.368,34.3825,34.3391,34.368,26800.0
2010-01-25 13:45:00,47.52,47.59,47.51,47.56,24000.0,34.368,34.4186,34.3608,34.3969,24000.0
2010-01-25 13:50:00,47.56,47.57,47.44,47.45,20200.0,34.3969,34.4041,34.3101,34.3174,20200.0
2010-01-25 13:55:00,47.46,47.52,47.45,47.49,18600.0,34.3246,34.368,34.3174,34.3463,18600.0
2010-01-25 14:00:00,47.49,47.62,47.47,47.6,25400.0,34.3463,34.4403,34.3318,34.4258,25400.0
2010-01-25 14:05:00,47.6,47.65,47.6,47.63,30400.0,34.4258,34.462,34.4258,34.4475,30400.0
2010-01-25 14:10:00,47.62,47.65,47.6,47.65,20400.0,34.4403,34.462,34.4258,34.462,20400.0
2010-01-25 14:15:00,47.63,47.66,47.57,47.6,17000.0,34.4475,34.4692,34.4041,34.4258,17000.0
2010-01-25 14:20:00,47.6,47.67,47.58,47.63,20800.0,34.4258,34.4765,34.4114,34.4475,20800.0
2010-01-25 14:25:00,47.63,47.67,47.6,47.66,34200.0,34.4475,34.4765,34.4258,34.4692,34200.0
2010-01-25 14:30:00,47.66,47.72,47.63,47.68,35200.0,34.4692,34.5126,34.4475,34.4837,35200.0
2010-01-25 14:35:00,47.66,47.69,47.63,47.68,49600.0,34.4692,34.4909,34.4475,34.4837,49600.0
2010-01-25 14:40:00,47.67,47.74,47.67,47.73,12000.0,34.4765,34.5271,34.4765,34.5199,12000.0
2010-01-25 14:45:00,47.73,47.78,47.73,47.74,20400.0,34.5199,34.556,34.5199,34.5271,20400.0
2010-01-25 14:50:00,47.74,47.81,47.73,47.79,18800.0,34.5271,34.5777,34.5199,34.5633,18800.0
2010-01-25 14:55:00,47.79,47.81,47.74,47.81,9000.0,34.5633,34.5777,34.5271,34.5777,9000.0
2010-01-25 15:00:00,47.83,47.86,47.73,47.73,25000.0,34.5922,34.6139,34.5199,34.5199,25000.0
2010-01-25 15:05:00,47.73,47.74,47.66,47.67,15400.0,34.5199,34.5271,34.4692,34.4765,15400.0
2010-01-25 15:10:00,47.68,47.72,47.64,47.65,17400.0,34.4837,34.5126,34.4548,34.462,17400.0
2010-01-25 15:15:00,47.63,47.68,47.58,47.63,30600.0,34.4475,34.4837,34.4114,34.4475,30600.0
2010-01-25 15:20:00,47.63,47.67,47.61,47.65,27200.0,34.4475,34.4765,34.4331,34.462,27200.0
2010-01-25 15:25:00,47.65,47.67,47.61,47.63,25000.0,34.462,34.4765,34.4331,34.4475,25000.0
2010-01-25 15:30:00,47.65,47.74,47.64,47.72,48800.0,34.462,34.5271,34.4548,34.5126,48800.0
2010-01-25 15:35:00,47.71,47.78,47.7,47.71,39000.0,34.5054,34.556,34.4982,34.5054,39000.0
2010-01-25 15:40:00,47.72,47.73,47.52,47.52,62600.0,34.5126,34.5199,34.368,34.368,62600.0
2010-01-25 15:45:00,47.52,47.56,47.48,47.48,82200.0,34.368,34.3969,34.3391,34.3391,82200.0
2010-01-25 15:50:00,47.49,47.54,47.4,47.4,91200.0,34.3463,34.3825,34.2812,34.2812,91200.0
2010-01-25 15:55:00,47.4,47.52,47.4,47.47,139400.0,34.2812,34.368,34.2812,34.3318,139400.0
2010-01-26 09:30:00,47.32,47.32,46.22,46.49,123600.0,34.2233,34.2233,33.4278,33.6231,123600.0
2010-01-26 09:35:00,46.51,46.85,46.46,46.77,42200.0,33.6375,33.8834,33.6014,33.8256,42200.0
2010-01-26 09:40:00,46.77,47.12,46.72,47.12,76000.0,33.8256,34.0787,33.7894,34.0787,76000.0
2010-01-26 09:45:00,47.08,47.26,47.08,47.24,82600.0,34.0498,34.1799,34.0498,34.1655,82600.0
2010-01-26 09:50:00,47.2,47.26,47.07,47.13,47800.0,34.1366,34.1799,34.0425,34.0859,47800.0
2010-01-26 09:55:00,47.11,47.13,46.95,47.02,41200.0,34.0715,34.0859,33.9557,34.0064,41200.0
2010-01-26 10:00:00,46.97,47.08,46.92,47.01,37200.0,33.9702,34.0498,33.934,33.9991,37200.0
2010-01-26 10:05:00,46.97,47.26,46.97,47.13,31600.0,33.9702,34.1799,33.9702,34.0859,31600.0
2010-01-26 10:10:00,47.13,47.42,47.13,47.42,37800.0,34.0859,34.2957,34.0859,34.2957,37800.0
2010-01-26 10:15:00,47.41,47.48,47.37,47.43,25200.0,34.2884,34.3391,34.2595,34.3029,25200.0
2010-01-26 10:20:00,47.4,47.49,47.32,47.32,43600.0,34.2812,34.3463,34.2233,34.2233,43600.0
2010-01-26 10:25:00,47.29,47.34,47.23,47.34,34600.0,34.2016,34.2378,34.1582,34.2378,34600.0
2010-01-26 10:30:00,47.33,47.35,47.27,47.29,79200.0,34.2306,34.245,34.1872,34.2016,79200.0
2010-01-26 10:35:00,47.29,47.31,47.24,47.3,25800.0,34.2016,34.2161,34.1655,34.2089,25800.0
2010-01-26 10:40:00,47.29,47.29,47.2,47.24,20200.0,34.2016,34.2016,34.1366,34.1655,20200.0
2010-01-26 10:45:00,47.24,47.27,47.09,47.17,56200.0,34.1655,34.1872,34.057,34.1149,56200.0
2010-01-26 10:50:00,47.22,47.24,47.09,47.09,28800.0,34.151,34.1655,34.057,34.057,28800.0
2010-01-26 10:55:00,47.08,47.13,46.97,47.04,38200.0,34.0498,34.0859,33.9702,34.0208,38200.0
2010-01-26 11:00:00,47.03,47.14,47.03,47.14,10800.0,34.0136,34.0932,34.0136,34.0932,10800.0
2010-01-26 11:05:00,47.12,47.2,47.1,47.16,50000.0,34.0787,34.1366,34.0642,34.1076,50000.0
2010-01-26 11:10:00,47.16,47.16,47.07,47.1,38400.0,34.1076,34.1076,34.0425,34.0642,38400.0
2010-01-26 11:15:00,47.1,47.13,47.04,47.04,45800.0,34.0642,34.0859,34.0208,34.0208,45800.0
2010-01-26 11:20:00,47.04,47.13,47.04,47.12,51800.0,34.0208,34.0859,34.0208,34.0787,51800.0
2010-01-26 11:25:00,47.13,47.24,47.13,47.17,38200.0,34.0859,34.1655,34.0859,34.1149,38200.0
2010-01-26 11:30:00,47.19,47.24,47.15,47.16,58200.0,34.1293,34.1655,34.1004,34.1076,58200.0
2010-01-26 11:35:00,47.17,47.26,47.17,47.25,52000.0,34.1149,34.1799,34.1149,34.1727,52000.0
2010-01-26 11:40:00,47.24,47.25,47.09,47.09,54400.0,34.1655,34.1727,34.057,34.057,54400.0
2010-01-26 11:45:00,47.12,47.2,47.12,47.2,60600.0,34.0787,34.1366,34.0787,34.1366,60600.0
2010-01-26 11:50:00,47.2,47.35,47.17,47.35,61400.0,34.1366,34.245,34.1149,34.245,61400.0
2010-01-26 11:55:00,47.35,47.35,47.24,47.25,26400.0,34.245,34.245,34.1655,34.1727,26400.0
2010-01-26 12:00:00,47.26,47.27,47.22,47.27,21200.0,34.1799,34.1872,34.151,34.1872,21200.0
2010-01-26 12:05:00,47.27,47.37,47.26,47.33,34200.0,34.1872,34.2595,34.1799,34.2306,34200.0
2010-01-26 12:10:00,47.32,47.46,47.32,47.44,36600.0,34.2233,34.3246,34.2233,34.3101,36600.0
2010-01-26 12:15:00,47.45,47.45,47.38,47.39,27200.0,34.3174,34.3174,34.2667,34.274,27200.0
2010-01-26 12:20:00,47.39,47.52,47.38,47.5,30000.0,34.274,34.368,34.2667,34.3535,30000.0
2010-01-26 12:25:00,47.5,47.51,47.43,47.46,29200.0,34.3535,34.3608,34.3029,34.3246,29200.0
2010-01-26 12:30:00,47.47,47.48,47.44,47.44,22800.0,34.3318,34.3391,34.3101,34.3101,22800.0
2010-01-26 12:35:00,47.44,47.52,47.43,47.52,33400.0,34.3101,34.368,34.3029,34.368,33400.0
2010-01-26 12:40:00,47.54,47.54,47.43,47.43,19400.0,34.3825,34.3825,34.3029,34.3029,19400.0
2010-01-26 12:45:00,47.44,47.49,47.42,47.43,19400.0,34.3101,34.3463,34.2957,34.3029,19400.0
2010-01-26 12:50:00,47.43,47.44,47.35,47.36,16200.0,34.3029,34.3101,34.245,34.2523,16200.0
2010-01-26 12:55:00,47.36,47.36,47.29,47.3,33800.0,34.2523,34.2523,34.2016,34.2089,33800.0
2010-01-26 13:00:00,47.3,47.31,47.15,47.16,86400.0,34.2089,34.2161,34.1004,34.1076,86400.0
2010-01-26 13:05:00,47.17,47.21,47.13,47.13,41000.0,34.1149,34.1438,34.0859,34.0859,41000.0
2010-01-26 13:10:00,47.13,47.24,47.1,47.23,80800.0,34.0859,34.1655,34.0642,34.1582,80800.0
2010-01-26 13:15:00,47.22,47.23,47.15,47.15,24400.0,34.151,34.1582,34.1004,34.1004,24400.0
2010-01-26 13:20:00,47.13,47.15,47.07,47.12,53800.0,34.0859,34.1004,34.0425,34.0787,53800.0
2010-01-26 13:25:00,47.1,47.1,46.99,47.02,40600.0,34.0642,34.0642,33.9847,34.0064,40600.0
2010-01-26 13:30:00,47.05,47.17,47.04,47.16,28400.0,34.0281,34.1149,34.0208,34.1076,28400.0
2010-01-26 13:35:00,47.16,47.23,47.16,47.2,11400.0,34.1076,34.1582,34.1076,34.1366,11400.0
2010-01-26 13:40:00,47.2,47.22,47.18,47.21,9200.0,34.1366,34.151,34.1221,34.1438,9200.0
2010-01-26 13:45:00,47.23,47.31,47.23,47.27,19800.0,34.1582,34.2161,34.1582,34.1872,19800.0
2010-01-26 13:50:00,47.28,47.28,47.19,47.23,8800.0,34.1944,34.1944,34.1293,34.1582,8800.0
2010-01-26 13:55:00,47.23,47.31,47.23,47.3,22600.0,34.1582,34.2161,34.1582,34.2089,22600.0
2010-01-26 14:00:00,47.31,47.33,47.26,47.26,18000.0,34.2161,34.2306,34.1799,34.1799,18000.0
2010-01-26 14:05:00,47.26,47.28,47.22,47.24,15800.0,34.1799,34.1944,34.151,34.1655,15800.0
2010-01-26 14:10:00,47.24,47.27,47.22,47.23,13400.0,34.1655,34.1872,34.151,34.1582,13400.0
2010-01-26 14:15:00,47.23,47.26,47.11,47.16,32200.0,34.1582,34.1799,34.0715,34.1076,32200.0
2010-01-26 14:20:00,47.15,47.2,47.15,47.2,19400.0,34.1004,34.1366,34.1004,34.1366,19400.0
2010-01-26 14:25:00,47.2,47.22,47.05,47.06,113200.0,34.1366,34.151,34.0281,34.0353,113200.0
2010-01-26 14:30:00,47.08,47.1,46.99,47.1,36200.0,34.0498,34.0642,33.9847,34.0642,36200.0
2010-01-26 14:35:00,47.1,47.18,47.07,47.09,68000.0,34.0642,34.1221,34.0425,34.057,68000.0
2010-01-26 14:40:00,47.08,47.12,46.99,47.0,53600.0,34.0498,34.0787,33.9847,33.9919,53600.0
2010-01-26 14:45:00,47.01,47.07,46.99,46.99,58800.0,33.9991,34.0425,33.9847,33.9847,58800.0
2010-01-26 14:50:00,46.99,47.06,46.99,46.99,19800.0,33.9847,34.0353,33.9847,33.9847,19800.0
2010-01-26 14:55:00,46.99,47.04,46.99,47.02,35600.0,33.9847,34.0208,33.9847,34.0064,35600.0
2010-01-26 15:00:00,47.0,47.1,46.98,47.1,62800.0,33.9919,34.0642,33.9774,34.0642,62800.0
2010-01-26 15:05:00,47.08,47.1,46.97,46.98,38800.0,34.0498,34.0642,33.9702,33.9774,38800.0
2010-01-26 15:10:00,46.99,47.02,46.88,46.92,39200.0,33.9847,34.0064,33.9051,33.934,39200.0
2010-01-26 15:15:00,46.91,46.95,46.85,46.95,38200.0,33.9268,33.9557,33.8834,33.9557,38200.0
2010-01-26 15:20:00,46.95,46.98,46.74,46.76,57400.0,33.9557,33.9774,33.8039,33.8183,57400.0
2010-01-26 15:25:00,46.73,46.81,46.73,46.76,77200.0,33.7966,33.8545,33.7966,33.8183,77200.0
2010-01-26 15:30:00,46.76,46.78,46.6,46.6,124200.0,33.8183,33.8328,33.7026,33.7026,124200.0
2010-01-26 15:35:00,46.6,46.72,46.6,46.69,60400.0,33.7026,33.7894,33.7026,33.7677,60400.0
2010-01-26 15:40:00,46.68,46.68,46.46,46.48,76000.0,33.7605,33.7605,33.6014,33.6158,76000.0
2010-01-26 15:45:00,46.49,46.63,46.46,46.57,187600.0,33.6231,33.7243,33.6014,33.6809,187600.0
2010-01-26 15:50:00,46.56,46.79,46.54,46.77,161400.0,33.6737,33.84,33.6592,33.8256,161400.0
2010-01-26 15:55:00,46.77,46.79,46.57,46.59,168600.0,33.8256,33.84,33.6809,33.6954,168600.0
2010-01-27 09:30:00,46.12,46.42,46.12,46.33,121800.0,33.3555,33.5724,33.3555,33.5073,121800.0
2010-01-27 09:35:00,46.37,46.88,46.32,46.86,87000.0,33.5363,33.9051,33.5001,33.8907,87000.0
2010-01-27 09:40:00,46.83,46.84,46.69,46.78,73400.0,33.869,33.8762,33.7677,33.8328,73400.0
2010-01-27 09:45:00,46.76,46.91,46.73,46.85,108800.0,33.8183,33.9268,33.7966,33.8834,108800.0
2010-01-27 09:50:00,46.86,46.88,46.54,46.63,34800.0,33.8907,33.9051,33.6592,33.7243,34800.0
2010-01-27 09:55:00,46.63,46.66,46.49,46.52,66600.0,33.7243,33.746,33.6231,33.6448,66600.0
2010-01-27 10:00:00,46.52,46.66,46.44,46.49,146600.0,33.6448,33.746,33.5869,33.6231,146600.0
2010-01-27 10:05:00,46.49,46.51,46.29,46.38,223000.0,33.6231,33.6375,33.4784,33.5435,223000.0
2010-01-27 10:10:00,46.36,46.38,46.06,46.13,90600.0,33.529,33.5435,33.3121,33.3627,90600.0
2010-01-27 10:15:00,46.13,46.13,45.83,45.88,64200.0,33.3627,33.3627,33.1457,33.1819,64200.0
2010-01-27 10:20:00,45.88,45.95,45.81,45.83,75600.0,33.1819,33.2325,33.1313,33.1457,75600.0
2010-01-27 10:25:00,45.83,45.87,45.75,45.79,100600.0,33.1457,33.1747,33.0879,33.1168,100600.0
2010-01-27 10:30:00,45.82,46.01,45.61,45.62,169600.0,33.1385,33.2759,32.9866,32.9938,169600.0
2010-01-27 10:35:00,45.65,45.74,45.61,45.69,85000.0,33.0155,33.0806,32.9866,33.0445,85000.0
2010-01-27 10:40:00,45.67,45.79,45.57,45.74,63800.0,33.03,33.1168,32.9577,33.0806,63800.0
2010-01-27 10:45:00,45.74,45.76,45.62,45.71,59600.0,33.0806,33.0951,32.9938,33.0589,59600.0
2010-01-27 10:50:00,45.69,45.75,45.62,45.74,72400.0,33.0445,33.0879,32.9938,33.0806,72400.0
2010-01-27 10:55:00,45.76,45.91,45.73,45.85,207400.0,33.0951,33.2036,33.0734,33.1602,207400.0
2010-01-27 11:00:00,45.86,45.91,45.82,45.88,80800.0,33.1674,33.2036,33.1385,33.1819,80800.0
2010-01-27 11:05:00,45.87,45.94,45.86,45.9,49800.0,33.1747,33.2253,33.1674,33.1964,49800.0
2010-01-27 11:10:00,45.88,45.92,45.85,45.89,35400.0,33.1819,33.2108,33.1602,33.1891,35400.0
2010-01-27 11:15:00,45.9,45.96,45.86,45.94,97400.0,33.1964,33.2397,33.1674,33.2253,97400.0
2010-01-27 11:20:00,45.92,45.94,45.87,45.93,36200.0,33.2108,33.2253,33.1747,33.218,36200.0
2010-01-27 11:25:00,45.9,45.94,45.87,45.9,36200.0,33.1964,33.2253,33.1747,33.1964,36200.0
2010-01-27 11:30:00,45.88,45.93,45.87,45.89,62400.0,33.1819,33.218,33.1747,33.1891,62400.0
2010-01-27 11:35:00,45.88,45.88,45.74,45.79,68200.0,33.1819,33.1819,33.0806,33.1168,68200.0
2010-01-27 11:40:00,45.79,45.85,45.76,45.85,29200.0,33.1168,33.1602,33.0951,33.1602,29200.0
2010-01-27 11:45:00,45.8,45.84,45.73,45.76,27600.0,33.124,33.153,33.0734,33.0951,27600.0
2010-01-27 11:50:00,45.77,45.86,45.75,45.82,21400.0,33.1023,33.1674,33.0879,33.1385,21400.0
2010-01-27 11:55:00,45.82,45.83,45.73,45.75,45600.0,33.1385,33.1457,33.0734,33.0879,45600.0
2010-01-27 12:00:00,45.77,45.81,45.71,45.81,26200.0,33.1023,33.1313,33.0589,33.1313,26200.0
2010-01-27 12:05:00,45.8,45.81,45.76,45.77,26600.0,33.124,33.1313,33.0951,33.1023,26600.0
2010-01-27 12:10:00,45.78,45.81,45.72,45.74,40800.0,33.1096,33.1313,33.0662,33.0806,40800.0
2010-01-27 12:15:00,45.76,45.77,45.68,45.74,50400.0,33.0951,33.1023,33.0372,33.0806,50400.0
2010-01-27 12:20:00,45.73,45.87,45.73,45.85,55600.0,33.0734,33.1747,33.0734,33.1602,55600.0
2010-01-27 12:25:00,45.85,45.9,45.78,45.81,81800.0,33.1602,33.1964,33.1096,33.1313,81800.0
2010-01-27 12:30:00,45.8,45.87,45.77,45.8,59600.0,33.124,33.1747,33.1023,33.124,59600.0
2010-01-27 12:35:00,45.8,45.81,45.74,45.79,75600.0,33.124,33.1313,33.0806,33.1168,75600.0
2010-01-27 12:40:00,45.81,45.83,45.76,45.77,36600.0,33.1313,33.1457,33.0951,33.1023,36600.0
2010-01-27 12:45:00,45.75,45.76,45.63,45.64,37800.0,33.0879,33.0951,33.0011,33.0083,37800.0
2010-01-27 12:50:00,45.63,45.64,45.41,45.5,145200.0,33.0011,33.0083,32.842,32.9071,145200.0
2010-01-27 12:55:00,45.5,45.56,45.45,45.55,40000.0,32.9071,32.9505,32.8709,32.9432,40000.0
2010-01-27 13:00:00,45.56,45.67,45.56,45.61,55800.0,32.9505,33.03,32.9505,32.9866,55800.0
2010-01-27 13:05:00,45.61,45.66,45.6,45.6,37800.0,32.9866,33.0228,32.9794,32.9794,37800.0
2010-01-27 13:10:00,45.58,45.63,45.56,45.63,76400.0,32.9649,33.0011,32.9505,33.0011,76400.0
2010-01-27 13:15:00,45.63,45.7,45.52,45.54,143200.0,33.0011,33.0517,32.9215,32.936,143200.0
2010-01-27 13:20:00,45.54,45.55,45.43,45.44,60200.0,32.936,32.9432,32.8564,32.8637,60200.0
2010-01-27 13:25:00,45.45,45.46,45.29,45.3,162600.0,32.8709,32.8781,32.7552,32.7624,162600.0
2010-01-27 13:30:00,45.29,45.35,45.05,45.35,227000.0,32.7552,32.7986,32.5816,32.7986,227000.0
2010-01-27 13:35:00,45.34,45.45,45.32,45.4,45000.0,32.7913,32.8709,32.7769,32.8347,45000.0
2010-01-27 13:40:00,45.38,45.45,45.35,45.44,44800.0,32.8203,32.8709,32.7986,32.8637,44800.0
2010-01-27 13:45:00,45.44,45.48,45.41,45.43,41600.0,32.8637,32.8926,32.842,32.8564,41600.0
2010-01-27 13:50:00,45.43,45.48,45.4,45.44,35200.0,32.8564,32.8926,32.8347,32.8637,35200.0
2010-01-27 13:55:00,45.43,45.43,45.36,45.4,161000.0,32.8564,32.8564,32.8058,32.8347,161000.0
2010-01-27 14:00:00,45.4,45.48,45.35,45.43,52800.0,32.8347,32.8926,32.7986,32.8564,52800.0
2010-01-27 14:05:00,45.43,45.52,45.43,45.46,47400.0,32.8564,32.9215,32.8564,32.8781,47400.0
2010-01-27 14:10:00,45.45,45.59,45.38,45.54,52800.0,32.8709,32.9721,32.8203,32.936,52800.0
2010-01-27 14:15:00,45.55,45.6,45.26,45.52,127800.0,32.9432,32.9794,32.7335,32.9215,127800.0
2010-01-27 14:20:00,45.54,45.71,45.47,45.56,75600.0,32.936,33.0589,32.8854,32.9505,75600.0
2010-01-27 14:25:00,45.55,45.57,45.41,45.52,116400.0,32.9432,32.9577,32.842,32.9215,116400.0
2010-01-27 14:30:00,45.52,45.63,45.5,45.51,128800.0,32.9215,33.0011,32.9071,32.9143,128800.0
2010-01-27 14:35:00,45.5,45.77,45.5,45.74,62200.0,32.9071,33.1023,32.9071,33.0806,62200.0
2010-01-27 14:40:00,45.74,45.92,45.74,45.75,81800.0,33.0806,33.2108,33.0806,33.0879,81800.0
2010-01-27 14:45:00,45.75,45.8,45.69,45.72,62200.0,33.0879,33.124,33.0445,33.0662,62200.0
2010-01-27 14:50:00,45.71,45.73,45.63,45.67,107000.0,33.0589,33.0734,33.0011,33.03,107000.0
2010-01-27 14:55:00,45.68,45.77,45.6,45.73,98600.0,33.0372,33.1023,32.9794,33.0734,98600.0
2010-01-27 15:00:00,45.73,45.86,45.71,45.83,53200.0,33.0734,33.1674,33.0589,33.1457,53200.0
2010-01-27 15:05:00,45.83,45.84,45.69,45.77,90200.0,33.1457,33.153,33.0445,33.1023,90200.0
2010-01-27 15:10:00,45.78,45.8,45.63,45.7,91000.0,33.1096,33.124,33.0011,33.0517,91000.0
2010-01-27 15:15:00,45.73,45.81,45.68,45.77,50600.0,33.0734,33.1313,33.0372,33.1023,50600.0
2010-01-27 15:20:00,45.76,46.0,45.76,45.86,139000.0,33.0951,33.2687,33.0951,33.1674,139000.0
2010-01-27 15:25:00,45.88,46.03,45.85,46.02,49800.0,33.1819,33.2904,33.1602,33.2831,49800.0
2010-01-27 15:30:00,46.02,46.22,46.0,46.21,104000.0,33.2831,33.4278,33.2687,33.4206,104000.0
2010-01-27 15:35:00,46.22,46.33,46.13,46.31,91000.0,33.4278,33.5073,33.3627,33.4929,91000.0
2010-01-27 15:40:00,46.31,46.33,46.17,46.17,94200.0,33.4929,33.5073,33.3916,33.3916,94200.0
2010-01-27 15:45:00,46.17,46.19,46.02,46.07,110800.0,33.3916,33.4061,33.2831,33.3193,110800.0
2010-01-27 15:50:00,46.07,46.15,46.07,46.13,97400.0,33.3193,33.3772,33.3193,33.3627,97400.0
2010-01-27 15:55:00,46.14,46.21,46.08,46.2,185000.0,33.3699,33.4206,33.3265,33.4133,185000.0
2010-01-28 09:30:00,46.51,46.67,46.47,46.51,114000.0,33.6375,33.7532,33.6086,33.6375,114000.0
2010-01-28 09:35:00,46.55,46.55,46.26,46.31,74600.0,33.6665,33.6665,33.4567,33.4929,74600.0
2010-01-28 09:40:00,46.32,46.44,46.29,46.39,76600.0,33.5001,33.5869,33.4784,33.5507,76600.0
2010-01-28 09:45:00,46.38,46.44,46.27,46.27,52800.0,33.5435,33.5869,33.4639,33.4639,52800.0
2010-01-28 09:50:00,46.26,46.3,46.09,46.13,67600.0,33.4567,33.4856,33.3338,33.3627,67600.0
2010-01-28 09:55:00,46.12,46.13,45.98,46.02,76600.0,33.3555,33.3627,33.2542,33.2831,76600.0
2010-01-28 10:00:00,46.02,46.02,45.52,45.52,220000.0,33.2831,33.2831,32.9215,32.9215,220000.0
2010-01-28 10:05:00,45.55,45.57,45.41,45.41,117800.0,32.9432,32.9577,32.842,32.842,117800.0
2010-01-28 10:10:00,45.42,45.54,45.38,45.52,55200.0,32.8492,32.936,32.8203,32.9215,55200.0
2010-01-28 10:15:00,45.52,45.6,45.35,45.57,141800.0,32.9215,32.9794,32.7986,32.9577,141800.0
2010-01-28 10:20:00,45.59,45.71,45.5,45.53,120600.0,32.9721,33.0589,32.9071,32.9288,120600.0
2010-01-28 10:25:00,45.54,45.68,45.53,45.6,39600.0,32.936,33.0372,32.9288,32.9794,39600.0
2010-01-28 10:30:00,45.6,45.69,45.43,45.67,101600.0,32.9794,33.0445,32.8564,33.03,101600.0
2010-01-28 10:35:00,45.66,45.87,45.66,45.81,43800.0,33.0228,33.1747,33.0228,33.1313,43800.0
2010-01-28 10:40:00,45.81,45.9,45.76,45.78,39400.0,33.1313,33.1964,33.0951,33.1096,39400.0
2010-01-28 10:45:00,45.79,45.84,45.65,45.65,26200.0,33.1168,33.153,33.0155,33.0155,26200.0
2010-01-28 10:50:00,45.63,45.8,45.63,45.68,46200.0,33.0011,33.124,33.0011,33.0372,46200.0
2010-01-28 10:55:00,45.68,45.69,45.54,45.62,58000.0,33.0372,33.0445,32.936,32.9938,58000.0
2010-01-28 11:00:00,45.65,45.68,45.4,45.43,41600.0,33.0155,33.0372,32.8347,32.8564,41600.0
2010-01-28 11:05:00,45.43,45.46,45.34,45.37,64400.0,32.8564,32.8781,32.7913,32.813,64400.0
2010-01-28 11:10:00,45.35,45.58,45.33,45.49,46000.0,32.7986,32.9649,32.7841,32.8998,46000.0
2010-01-28 11:15:00,45.48,45.48,45.32,45.37,31800.0,32.8926,32.8926,32.7769,32.813,31800.0
2010-01-28 11:20:00,45.37,45.4,45.26,45.4,29600.0,32.813,32.8347,32.7335,32.8347,29600.0
2010-01-28 11:25:00,45.4,45.47,45.26,45.26,54400.0,32.8347,32.8854,32.7335,32.7335,54400.0
2010-01-28 11:30:00,45.25,45.29,44.85,44.88,88800.0,32.7262,32.7552,32.437,32.4587,88800.0
2010-01-28 11:35:00,44.87,45.04,44.79,45.0,72000.0,32.4514,32.5744,32.3936,32.5454,72000.0
2010-01-28 11:40:00,45.0,45.17,44.99,45.13,47600.0,32.5454,32.6684,32.5382,32.6395,47600.0
2010-01-28 11:45:00,45.15,45.34,45.13,45.31,81400.0,32.6539,32.7913,32.6395,32.7696,81400.0
2010-01-28 11:50:00,45.33,45.57,45.27,45.57,135400.0,32.7841,32.9577,32.7407,32.9577,135400.0
2010-01-28 11:55:00,45.56,45.64,45.52,45.58,41400.0,32.9505,33.0083,32.9215,32.9649,41400.0
2010-01-28 12:00:00,45.58,45.59,45.4,45.42,51800.0,32.9649,32.9721,32.8347,32.8492,51800.0
2010-01-28 12:05:00,45.43,45.45,45.39,45.42,30600.0,32.8564,32.8709,32.8275,32.8492,30600.0
2010-01-28 12:10:00,45.45,45.55,45.42,45.51,28800.0,32.8709,32.9432,32.8492,32.9143,28800.0
2010-01-28 12:15:00,45.52,45.66,45.52,45.66,45800.0,32.9215,33.0228,32.9215,33.0228,45800.0
2010-01-28 12:20:00,45.66,45.66,45.38,45.38,49000.0,33.0228,33.0228,32.8203,32.8203,49000.0
2010-01-28 12:25:00,45.41,45.43,45.29,45.31,31400.0,32.842,32.8564,32.7552,32.7696,31400.0
2010-01-28 12:30:00,45.29,45.31,45.24,45.26,12400.0,32.7552,32.7696,32.719,32.7335,12400.0
2010-01-28 12:35:00,45.26,45.34,45.18,45.31,37000.0,32.7335,32.7913,32.6756,32.7696,37000.0
2010-01-28 12:40:00,45.32,45.35,45.13,45.13,12200.0,32.7769,32.7986,32.6395,32.6395,12200.0
2010-01-28 12:45:00,45.13,45.19,45.06,45.13,42800.0,32.6395,32.6829,32.5888,32.6395,42800.0
2010-01-28 12:50:00,45.13,45.28,45.13,45.27,31600.0,32.6395,32.7479,32.6395,32.7407,31600.0
2010-01-28 12:55:00,45.26,45.37,45.22,45.36,23400.0,32.7335,32.813,32.7046,32.8058,23400.0
2010-01-28 13:00:00,45.35,45.38,45.25,45.31,19400.0,32.7986,32.8203,32.7262,32.7696,19400.0
2010-01-28 13:05:00,45.3,45.45,45.27,45.41,29600.0,32.7624,32.8709,32.7407,32.842,29600.0
2010-01-28 13:10:00,45.43,45.53,45.41,45.47,65000.0,32.8564,32.9288,32.842,32.8854,65000.0
2010-01-28 13:15:00,45.48,45.49,45.44,45.44,21400.0,32.8926,32.8998,32.8637,32.8637,21400.0
2010-01-28 13:20:00,45.47,45.54,45.46,45.5,38200.0,32.8854,32.936,32.8781,32.9071,38200.0
2010-01-28 13:25:00,45.49,45.63,45.49,45.58,17000.0,32.8998,33.0011,32.8998,32.9649,17000.0
2010-01-28 13:30:00,45.6,45.63,45.52,45.52,18200.0,32.9794,33.0011,32.9215,32.9215,18200.0
2010-01-28 13:35:00,45.52,45.56,45.52,45.52,13400.0,32.9215,32.9505,32.9215,32.9215,13400.0
2010-01-28 13:40:00,45.53,45.61,45.5,45.56,20000.0,32.9288,32.9866,32.9071,32.9505,20000.0
2010-01-28 13:45:00,45.58,45.62,45.55,45.59,20400.0,32.9649,32.9938,32.9432,32.9721,20400.0
2010-01-28 13:50:00,45.6,45.66,45.57,45.63,32800.0,32.9794,33.0228,32.9577,33.0011,32800.0
2010-01-28 13:55:00,45.6,45.62,45.47,45.49,26400.0,32.9794,32.9938,32.8854,32.8998,26400.0
2010-01-28 14:00:00,45.49,45.51,45.45,45.51,23600.0,32.8998,32.9143,32.8709,32.9143,23600.0
2010-01-28 14:05:00,45.51,45.58,45.5,45.51,25400.0,32.9143,32.9649,32.9071,32.9143,25400.0
2010-01-28 14:10:00,45.51,45.51,45.32,45.36,39600.0,32.9143,32.9143,32.7769,32.8058,39600.0
2010-01-28 14:15:00,45.37,45.38,45.23,45.28,27200.0,32.813,32.8203,32.7118,32.7479,27200.0
2010-01-28 14:20:00,45.27,45.51,45.27,45.49,27000.0,32.7407,32.9143,32.7407,32.8998,27000.0
2010-01-28 14:25:00,45.49,45.53,45.43,45.5,24400.0,32.8998,32.9288,32.8564,32.9071,24400.0
2010-01-28 14:30:00,45.5,45.5,45.37,45.47,43800.0,32.9071,32.9071,32.813,32.8854,43800.0
2010-01-28 14:35:00,45.46,45.48,45.31,45.35,42800.0,32.8781,32.8926,32.7696,32.7986,42800.0
2010-01-28 14:40:00,45.37,45.44,45.31,45.38,57400.0,32.813,32.8637,32.7696,32.8203,57400.0
2010-01-28 14:45:00,45.4,45.49,45.32,45.49,22000.0,32.8347,32.8998,32.7769,32.8998,22000.0
2010-01-28 14:50:00,45.49,45.54,45.46,45.47,24200.0,32.8998,32.936,32.8781,32.8854,24200.0
2010-01-28 14:55:00,45.47,45.55,45.46,45.49,33400.0,32.8854,32.9432,32.8781,32.8998,33400.0
2010-01-28 15:00:00,45.47,45.63,45.46,45.63,31000.0,32.8854,33.0011,32.8781,33.0011,31000.0
2010-01-28 15:05:00,45.63,45.77,45.63,45.68,53800.0,33.0011,33.1023,33.0011,33.0372,53800.0
2010-01-28 15:10:00,45.68,45.79,45.6,45.6,54800.0,33.0372,33.1168,32.9794,32.9794,54800.0
2010-01-28 15:15:00,45.6,45.7,45.56,45.68,51400.0,32.9794,33.0517,32.9505,33.0372,51400.0
2010-01-28 15:20:00,45.68,45.85,45.68,45.85,40800.0,33.0372,33.1602,33.0372,33.1602,40800.0
2010-01-28 15:25:00,45.86,45.87,45.74,45.76,53200.0,33.1674,33.1747,33.0806,33.0951,53200.0
2010-01-28 15:30:00,45.77,45.85,45.73,45.85,56000.0,33.1023,33.1602,33.0734,33.1602,56000.0
2010-01-28 15:35:00,45.84,45.87,45.74,45.87,54000.0,33.153,33.1747,33.0806,33.1747,54000.0
2010-01-28 15:40:00,45.88,45.95,45.72,45.87,188000.0,33.1819,33.2325,33.0662,33.1747,188000.0
2010-01-28 15:45:00,45.87,45.87,45.67,45.73,186800.0,33.1747,33.1747,33.03,33.0734,186800.0
2010-01-28 15:50:00,45.73,45.77,45.68,45.68,270600.0,33.0734,33.1023,33.0372,33.0372,270600.0
2010-01-28 15:55:00,45.69,45.78,45.63,45.74,489200.0,33.0445,33.1096,33.0011,33.0806,489200.0
2010-01-29 09:30:00,45.88,46.12,45.83,45.84,62600.0,33.1819,33.3555,33.1457,33.153,62600.0
2010-01-29 09:35:00,45.85,46.1,45.77,46.02,33800.0,33.1602,33.341,33.1023,33.2831,33800.0
2010-01-29 09:40:00,45.95,46.45,45.88,46.35,77600.0,33.2325,33.5941,33.1819,33.5218,77600.0
2010-01-29 09:45:00,46.32,46.62,46.22,46.61,135400.0,33.5001,33.7171,33.4278,33.7098,135400.0
2010-01-29 09:50:00,46.6,46.63,46.4,46.53,135400.0,33.7026,33.7243,33.558,33.652,135400.0
2010-01-29 09:55:00,46.52,46.58,46.33,46.4,85600.0,33.6448,33.6881,33.5073,33.558,85600.0
2010-01-29 10:00:00,46.4,46.44,46.21,46.26,167800.0,33.558,33.5869,33.4206,33.4567,167800.0
2010-01-29 10:05:00,46.26,46.43,46.12,46.15,69200.0,33.4567,33.5797,33.3555,33.3772,69200.0
2010-01-29 10:10:00,46.13,46.3,46.04,46.14,73600.0,33.3627,33.4856,33.2976,33.3699,73600.0
2010-01-29 10:15:00,46.11,46.4,46.09,46.35,44200.0,33.3482,33.558,33.3338,33.5218,44200.0
2010-01-29 10:20:00,46.36,46.54,46.27,46.42,49200.0,33.529,33.6592,33.4639,33.5724,49200.0
2010-01-29 10:25:00,46.4,46.58,46.39,46.55,51400.0,33.558,33.6881,33.5507,33.6665,51400.0
2010-01-29 10:30:00,46.55,46.71,46.55,46.71,60800.0,33.6665,33.7822,33.6665,33.7822,60800.0
2010-01-29 10:35:00,46.69,46.79,46.65,46.77,91200.0,33.7677,33.84,33.7388,33.8256,91200.0
2010-01-29 10:40:00,46.77,46.83,46.75,46.75,103000.0,33.8256,33.869,33.8111,33.8111,103000.0
2010-01-29 10:45:00,46.77,47.0,46.74,47.0,102600.0,33.8256,33.9919,33.8039,33.9919,102600.0
2010-01-29 10:50:00,46.99,47.02,46.91,46.96,100400.0,33.9847,34.0064,33.9268,33.963,100400.0
2010-01-29 10:55:00,46.93,46.93,46.7,46.76,111600.0,33.9413,33.9413,33.7749,33.8183,111600.0
2010-01-29 11:00:00,46.79,46.84,46.68,46.82,59200.0,33.84,33.8762,33.7605,33.8617,59200.0
2010-01-29 11:05:00,46.79,46.83,46.67,46.7,119800.0,33.84,33.869,33.7532,33.7749,119800.0
2010-01-29 11:10:00,46.7,46.73,46.63,46.72,57800.0,33.7749,33.7966,33.7243,33.7894,57800.0
2010-01-29 11:15:00,46.71,46.73,46.6,46.67,27200.0,33.7822,33.7966,33.7026,33.7532,27200.0
2010-01-29 11:20:00,46.63,46.7,46.43,46.67,71200.0,33.7243,33.7749,33.5797,33.7532,71200.0
2010-01-29 11:25:00,46.66,46.69,46.51,46.57,34200.0,33.746,33.7677,33.6375,33.6809,34200.0
2010-01-29 11:30:00,46.58,46.61,46.38,46.45,86200.0,33.6881,33.7098,33.5435,33.5941,86200.0
2010-01-29 11:35:00,46.44,46.53,46.38,46.48,26200.0,33.5869,33.652,33.5435,33.6158,26200.0
2010-01-29 11:40:00,46.48,46.57,46.42,46.49,60800.0,33.6158,33.6809,33.5724,33.6231,60800.0
2010-01-29 11:45:00,46.49,46.51,46.32,46.35,62200.0,33.6231,33.6375,33.5001,33.5218,62200.0
2010-01-29 11:50:00,46.35,46.52,46.34,46.52,32200.0,33.5218,33.6448,33.5146,33.6448,32200.0
2010-01-29 11:55:00,46.51,46.52,46.13,46.13,36600.0,33.6375,33.6448,33.3627,33.3627,36600.0
2010-01-29 12:00:00,46.13,46.22,45.95,45.96,53600.0,33.3627,33.4278,33.2325,33.2397,53600.0
2010-01-29 12:05:00,45.95,45.95,45.84,45.87,36200.0,33.2325,33.2325,33.153,33.1747,36200.0
2010-01-29 12:10:00,45.87,46.02,45.84,45.94,48600.0,33.1747,33.2831,33.153,33.2253,48600.0
2010-01-29 12:15:00,45.94,45.96,45.89,45.9,31400.0,33.2253,33.2397,33.1891,33.1964,31400.0
2010-01-29 12:20:00,45.9,45.99,45.85,45.97,75800.0,33.1964,33.2614,33.1602,33.247,75800.0
2010-01-29 12:25:00,45.99,45.99,45.91,45.97,68000.0,33.2614,33.2614,33.2036,33.247,68000.0
2010-01-29 12:30:00,45.94,45.99,45.85,45.88,20800.0,33.2253,33.2614,33.1602,33.1819,20800.0
2010-01-29 12:35:00,45.85,45.94,45.85,45.88,14200.0,33.1602,33.2253,33.1602,33.1819,14200.0
2010-01-29 12:40:00,45.88,45.88,45.76,45.81,10800.0,33.1819,33.1819,33.0951,33.1313,10800.0
2010-01-29 12:45:00,45.82,45.82,45.71,45.78,23800.0,33.1385,33.1385,33.0589,33.1096,23800.0
2010-01-29 12:50:00,45.78,45.96,45.74,45.94,49200.0,33.1096,33.2397,33.0806,33.2253,49200.0
2010-01-29 12:55:00,45.93,46.01,45.91,45.99,37800.0,33.218,33.2759,33.2036,33.2614,37800.0
2010-01-29 13:00:00,45.99,46.11,45.88,45.92,120000.0,33.2614,33.3482,33.1819,33.2108,120000.0
2010-01-29 13:05:00,45.92,46.07,45.88,45.99,42000.0,33.2108,33.3193,33.1819,33.2614,42000.0
2010-01-29 13:10:00,45.98,46.01,45.91,45.94,16000.0,33.2542,33.2759,33.2036,33.2253,16000.0
2010-01-29 13:15:00,45.92,45.99,45.9,45.97,9800.0,33.2108,33.2614,33.1964,33.247,9800.0
2010-01-29 13:20:00,45.98,46.07,45.98,46.01,14600.0,33.2542,33.3193,33.2542,33.2759,14600.0
2010-01-29 13:25:00,46.01,46.01,45.94,45.96,16600.0,33.2759,33.2759,33.2253,33.2397,16600.0
2010-01-29 13:30:00,45.95,45.97,45.87,45.87,24400.0,33.2325,33.247,33.1747,33.1747,24400.0
2010-01-29 13:35:00,45.86,45.92,45.77,45.77,33200.0,33.1674,33.2108,33.1023,33.1023,33200.0
2010-01-29 13:40:00,45.76,45.76,45.57,45.58,65200.0,33.0951,33.0951,32.9577,32.9649,65200.0
2010-01-29 13:45:00,45.59,45.63,45.47,45.49,47600.0,32.9721,33.0011,32.8854,32.8998,47600.0
2010-01-29 13:50:00,45.49,45.55,45.45,45.47,36000.0,32.8998,32.9432,32.8709,32.8854,36000.0
2010-01-29 13:55:00,45.46,45.52,45.41,45.52,20400.0,32.8781,32.9215,32.842,32.9215,20400.0
2010-01-29 14:00:00,45.5,45.65,45.49,45.65,31600.0,32.9071,33.0155,32.8998,33.0155,31600.0
2010-01-29 14:05:00,45.66,45.66,45.57,45.62,71400.0,33.0228,33.0228,32.9577,32.9938,71400.0
2010-01-29 14:10:00,45.6,45.76,45.6,45.7,83000.0,32.9794,33.0951,32.9794,33.0517,83000.0
2010-01-29 14:15:00,45.73,45.74,45.69,45.7,105000.0,33.0734,33.0806,33.0445,33.0517,105000.0
2010-01-29 14:20:00,45.7,45.74,45.6,45.67,60600.0,33.0517,33.0806,32.9794,33.03,60600.0
2010-01-29 14:25:00,45.68,45.72,45.63,45.68,12200.0,33.0372,33.0662,33.0011,33.0372,12200.0
2010-01-29 14:30:00,45.68,45.7,45.51,45.58,31600.0,33.0372,33.0517,32.9143,32.9649,31600.0
2010-01-29 14:35:00,45.59,45.66,45.56,45.63,50600.0,32.9721,33.0228,32.9505,33.0011,50600.0
2010-01-29 14:40:00,45.65,45.68,45.6,45.61,33200.0,33.0155,33.0372,32.9794,32.9866,33200.0
2010-01-29 14:45:00,45.63,45.65,45.48,45.49,45600.0,33.0011,33.0155,32.8926,32.8998,45600.0
2010-01-29 14:50:00,45.49,45.53,45.38,45.4,30000.0,32.8998,32.9288,32.8203,32.8347,30000.0
2010-01-29 14:55:00,45.4,45.42,45.23,45.42,46400.0,32.8347,32.8492,32.7118,32.8492,46400.0
2010-01-29 15:00:00,45.41,45.46,45.3,45.39,118800.0,32.842,32.8781,32.7624,32.8275,118800.0
2010-01-29 15:05:00,45.39,45.42,45.27,45.29,72200.0,32.8275,32.8492,32.7407,32.7552,72200.0
2010-01-29 15:10:00,45.29,45.3,44.91,44.94,115800.0,32.7552,32.7624,32.4804,32.502,115800.0
2010-01-29 15:15:00,44.94,45.13,44.91,45.13,79800.0,32.502,32.6395,32.4804,32.6395,79800.0
2010-01-29 15:20:00,45.12,45.14,44.93,44.96,58600.0,32.6322,32.6467,32.4948,32.5165,58600.0
2010-01-29 15:25:00,44.94,45.01,44.87,44.91,63400.0,32.502,32.5527,32.4514,32.4804,63400.0
2010-01-29 15:30:00,44.91,44.92,44.69,44.86,121600.0,32.4804,32.4876,32.3212,32.4442,121600.0
2010-01-29 15:35:00,44.86,45.07,44.84,45.06,76600.0,32.4442,32.5961,32.4297,32.5888,76600.0
2010-01-29 15:40:00,45.07,45.26,44.99,45.25,179800.0,32.5961,32.7335,32.5382,32.7262,179800.0
2010-01-29 15:45:00,45.25,45.26,45.12,45.17,103600.0,32.7262,32.7335,32.6322,32.6684,103600.0
2010-01-29 15:50:00,45.17,45.4,45.16,45.39,190600.0,32.6684,32.8347,32.6612,32.8275,190600.0
2010-01-29 15:55:00,45.4,45.4,45.17,45.17,326000.0,32.8347,32.8347,32.6684,32.6684,326000.0
2010-02-01 09:30:00,45.63,46.41,45.63,46.13,64600.0,33.0011,33.5652,33.0011,33.3627,64600.0
2010-02-01 09:35:00,46.13,46.27,46.01,46.07,46400.0,33.3627,33.4639,33.2759,33.3193,46400.0
2010-02-01 09:40:00,46.06,46.14,45.96,46.08,29200.0,33.3121,33.3699,33.2397,33.3265,29200.0
2010-02-01 09:45:00,46.12,46.43,46.1,46.39,65200.0,33.3555,33.5797,33.341,33.5507,65200.0
2010-02-01 09:50:00,46.38,46.48,46.29,46.33,44600.0,33.5435,33.6158,33.4784,33.5073,44600.0
2010-02-01 09:55:00,46.34,46.49,46.34,46.44,33600.0,33.5146,33.6231,33.5146,33.5869,33600.0
2010-02-01 10:00:00,46.44,46.59,46.41,46.43,62200.0,33.5869,33.6954,33.5652,33.5797,62200.0
2010-02-01 10:05:00,46.44,46.53,46.36,46.52,59200.0,33.5869,33.652,33.529,33.6448,59200.0
2010-02-01 10:10:00,46.53,46.63,46.4,46.61,60200.0,33.652,33.7243,33.558,33.7098,60200.0
2010-02-01 10:15:00,46.63,46.64,46.54,46.59,57200.0,33.7243,33.7315,33.6592,33.6954,57200.0
2010-02-01 10:20:00,46.59,46.7,46.52,46.56,41000.0,33.6954,33.7749,33.6448,33.6737,41000.0
2010-02-01 10:25:00,46.57,46.57,46.38,46.38,32000.0,33.6809,33.6809,33.5435,33.5435,32000.0
2010-02-01 10:30:00,46.38,46.52,46.37,46.45,45600.0,33.5435,33.6448,33.5363,33.5941,45600.0
2010-02-01 10:35:00,46.47,46.65,46.43,46.55,59200.0,33.6086,33.7388,33.5797,33.6665,59200.0
2010-02-01 10:40:00,46.52,46.69,46.51,46.58,62400.0,33.6448,33.7677,33.6375,33.6881,62400.0
2010-02-01 10:45:00,46.55,46.58,46.46,46.47,41200.0,33.6665,33.6881,33.6014,33.6086,41200.0
2010-02-01 10:50:00,46.47,46.68,46.45,46.62,33400.0,33.6086,33.7605,33.5941,33.7171,33400.0
2010-02-01 10:55:00,46.57,46.61,46.41,46.45,30200.0,33.6809,33.7098,33.5652,33.5941,30200.0
2010-02-01 11:00:00,46.45,46.5,46.37,46.45,36000.0,33.5941,33.6303,33.5363,33.5941,36000.0
2010-02-01 11:05:00,46.43,46.57,46.43,46.55,33400.0,33.5797,33.6809,33.5797,33.6665,33400.0
2010-02-01 11:10:00,46.55,46.65,46.52,46.62,67800.0,33.6665,33.7388,33.6448,33.7171,67800.0
2010-02-01 11:15:00,46.62,46.88,46.62,46.88,43400.0,33.7171,33.9051,33.7171,33.9051,43400.0
2010-02-01 11:20:00,46.88,46.99,46.88,46.96,57400.0,33.9051,33.9847,33.9051,33.963,57400.0
2010-02-01 11:25:00,46.95,47.01,46.92,46.96,54000.0,33.9557,33.9991,33.934,33.963,54000.0
2010-02-01 11:30:00,46.94,47.0,46.94,46.99,64400.0,33.9485,33.9919,33.9485,33.9847,64400.0
2010-02-01 11:35:00,46.99,46.99,46.91,46.93,20200.0,33.9847,33.9847,33.9268,33.9413,20200.0
2010-02-01 11:40:00,46.94,46.94,46.88,46.88,31600.0,33.9485,33.9485,33.9051,33.9051,31600.0
2010-02-01 11:45:00,46.88,46.88,46.8,46.84,24400.0,33.9051,33.9051,33.8473,33.8762,24400.0
2010-02-01 11:50:00,46.84,46.89,46.84,46.87,19600.0,33.8762,33.9123,33.8762,33.8979,19600.0
2010-02-01 11:55:00,46.87,46.9,46.85,46.86,36200.0,33.8979,33.9196,33.8834,33.8907,36200.0
2010-02-01 12:00:00,46.86,46.91,46.85,46.89,40400.0,33.8907,33.9268,33.8834,33.9123,40400.0
2010-02-01 12:05:00,46.91,46.97,46.91,46.91,43600.0,33.9268,33.9702,33.9268,33.9268,43600.0
2010-02-01 12:10:00,46.92,46.92,46.77,46.88,27400.0,33.934,33.934,33.8256,33.9051,27400.0
2010-02-01 12:15:00,46.88,46.9,46.84,46.9,18000.0,33.9051,33.9196,33.8762,33.9196,18000.0
2010-02-01 12:20:00,46.91,46.91,46.86,46.87,21400.0,33.9268,33.9268,33.8907,33.8979,21400.0
2010-02-01 12:25:00,46.88,46.88,46.84,46.88,16200.0,33.9051,33.9051,33.8762,33.9051,16200.0
2010-02-01 12:30:00,46.88,46.93,46.85,46.93,24400.0,33.9051,33.9413,33.8834,33.9413,24400.0
2010-02-01 12:35:00,46.93,47.02,46.88,46.94,34400.0,33.9413,34.0064,33.9051,33.9485,34400.0
2010-02-01 12:40:00,46.91,47.04,46.9,47.03,28800.0,33.9268,34.0208,33.9196,34.0136,28800.0
2010-02-01 12:45:00,47.02,47.1,46.97,47.1,31200.0,34.0064,34.0642,33.9702,34.0642,31200.0
2010-02-01 12:50:00,47.1,47.12,47.04,47.06,61200.0,34.0642,34.0787,34.0208,34.0353,61200.0
2010-02-01 12:55:00,47.06,47.1,47.02,47.08,32000.0,34.0353,34.0642,34.0064,34.0498,32000.0
2010-02-01 13:00:00,47.09,47.11,47.05,47.1,67800.0,34.057,34.0715,34.0281,34.0642,67800.0
2010-02-01 13:05:00,47.1,47.19,47.09,47.16,36600.0,34.0642,34.1293,34.057,34.1076,36600.0
2010-02-01 13:10:00,47.17,47.2,47.15,47.2,18400.0,34.1149,34.1366,34.1004,34.1366,18400.0
2010-02-01 13:15:00,47.19,47.3,47.18,47.25,44800.0,34.1293,34.2089,34.1221,34.1727,44800.0
2010-02-01 13:20:00,47.26,47.31,47.26,47.31,23000.0,34.1799,34.2161,34.1799,34.2161,23000.0
2010-02-01 13:25:00,47.31,47.31,47.25,47.25,28000.0,34.2161,34.2161,34.1727,34.1727,28000.0
2010-02-01 13:30:00,47.25,47.27,47.24,47.24,26000.0,34.1727,34.1872,34.1655,34.1655,26000.0
2010-02-01 13:35:00,47.24,47.25,47.12,47.13,38200.0,34.1655,34.1727,34.0787,34.0859,38200.0
2010-02-01 13:40:00,47.13,47.13,47.07,47.09,26000.0,34.0859,34.0859,34.0425,34.057,26000.0
2010-02-01 13:45:00,47.1,47.21,47.08,47.2,26200.0,34.0642,34.1438,34.0498,34.1366,26200.0
2010-02-01 13:50:00,47.2,47.29,47.2,47.23,24800.0,34.1366,34.2016,34.1366,34.1582,24800.0
2010-02-01 13:55:00,47.23,47.27,47.19,47.24,32000.0,34.1582,34.1872,34.1293,34.1655,32000.0
2010-02-01 14:00:00,47.24,47.29,47.08,47.08,42000.0,34.1655,34.2016,34.0498,34.0498,42000.0
2010-02-01 14:05:00,47.08,47.19,47.06,47.1,52400.0,34.0498,34.1293,34.0353,34.0642,52400.0
2010-02-01 14:10:00,47.1,47.17,47.09,47.17,63400.0,34.0642,34.1149,34.057,34.1149,63400.0
2010-02-01 14:15:00,47.15,47.37,47.13,47.36,82000.0,34.1004,34.2595,34.0859,34.2523,82000.0
2010-02-01 14:20:00,47.36,47.38,47.27,47.3,60400.0,34.2523,34.2667,34.1872,34.2089,60400.0
2010-02-01 14:25:00,47.32,47.38,47.29,47.37,46200.0,34.2233,34.2667,34.2016,34.2595,46200.0
2010-02-01 14:30:00,47.38,47.46,47.38,47.43,47200.0,34.2667,34.3246,34.2667,34.3029,47200.0
2010-02-01 14:35:00,47.43,47.55,47.42,47.53,76000.0,34.3029,34.3897,34.2957,34.3752,76000.0
2010-02-01 14:40:00,47.54,47.6,47.52,47.58,89800.0,34.3825,34.4258,34.368,34.4114,89800.0
2010-02-01 14:45:00,47.59,47.63,47.56,47.6,85800.0,34.4186,34.4475,34.3969,34.4258,85800.0
2010-02-01 14:50:00,47.6,47.7,47.58,47.7,53400.0,34.4258,34.4982,34.4114,34.4982,53400.0
2010-02-01 14:55:00,47.69,47.7,47.55,47.55,44600.0,34.4909,34.4982,34.3897,34.3897,44600.0
2010-02-01 15:00:00,47.56,47.57,47.47,47.48,93600.0,34.3969,34.4041,34.3318,34.3391,93600.0
2010-02-01 15:05:00,47.49,47.51,47.4,47.41,48600.0,34.3463,34.3608,34.2812,34.2884,48600.0
2010-02-01 15:10:00,47.4,47.49,47.4,47.46,52600.0,34.2812,34.3463,34.2812,34.3246,52600.0
2010-02-01 15:15:00,47.47,47.58,47.45,47.56,80400.0,34.3318,34.4114,34.3174,34.3969,80400.0
2010-02-01 15:20:00,47.55,47.63,47.54,47.59,90200.0,34.3897,34.4475,34.3825,34.4186,90200.0
2010-02-01 15:25:00,47.6,47.71,47.58,47.7,92400.0,34.4258,34.5054,34.4114,34.4982,92400.0
2010-02-01 15:30:00,47.7,47.72,47.54,47.54,140800.0,34.4982,34.5126,34.3825,34.3825,140800.0
2010-02-01 15:35:00,47.54,47.65,47.51,47.64,99600.0,34.3825,34.462,34.3608,34.4548,99600.0
2010-02-01 15:40:00,47.65,47.7,47.61,47.69,105400.0,34.462,34.4982,34.4331,34.4909,105400.0
2010-02-01 15:45:00,47.7,47.7,47.63,47.63,129400.0,34.4982,34.4982,34.4475,34.4475,129400.0
2010-02-01 15:50:00,47.63,47.69,47.63,47.68,173400.0,34.4475,34.4909,34.4475,34.4837,173400.0
2010-02-01 15:55:00,47.68,47.83,47.68,47.73,294400.0,34.4837,34.5922,34.4837,34.5199,294400.0
2010-02-02 09:30:00,47.92,47.93,47.49,47.51,85800.0,34.6573,34.6645,34.3463,34.3608,85800.0
2010-02-02 09:35:00,47.52,47.68,47.18,47.2,99800.0,34.368,34.4837,34.1221,34.1366,99800.0
2010-02-02 09:40:00,47.22,47.33,47.13,47.19,46200.0,34.151,34.2306,34.0859,34.1293,46200.0
2010-02-02 09:45:00,47.19,47.62,47.13,47.55,68800.0,34.1293,34.4403,34.0859,34.3897,68800.0
2010-02-02 09:50:00,47.56,47.67,47.43,47.43,51800.0,34.3969,34.4765,34.3029,34.3029,51800.0
2010-02-02 09:55:00,47.43,47.57,47.27,47.31,47800.0,34.3029,34.4041,34.1872,34.2161,47800.0
2010-02-02 10:00:00,47.33,47.45,47.19,47.21,41600.0,34.2306,34.3174,34.1293,34.1438,41600.0
2010-02-02 10:05:00,47.2,47.34,47.15,47.29,45200.0,34.1366,34.2378,34.1004,34.2016,45200.0
2010-02-02 10:10:00,47.28,47.38,47.17,47.38,66800.0,34.1944,34.2667,34.1149,34.2667,66800.0
2010-02-02 10:15:00,47.38,47.72,47.36,47.58,53000.0,34.2667,34.5126,34.2523,34.4114,53000.0
2010-02-02 10:20:00,47.59,47.63,47.47,47.56,44600.0,34.4186,34.4475,34.3318,34.3969,44600.0
2010-02-02 10:25:00,47.58,47.69,47.58,47.67,48200.0,34.4114,34.4909,34.4114,34.4765,48200.0
2010-02-02 10:30:00,47.69,48.02,47.68,47.93,89600.0,34.4909,34.7296,34.4837,34.6645,89600.0
2010-02-02 10:35:00,47.93,47.94,47.83,47.86,54200.0,34.6645,34.6717,34.5922,34.6139,54200.0
2010-02-02 10:40:00,47.85,47.85,47.77,47.81,41600.0,34.6067,34.6067,34.5488,34.5777,41600.0
2010-02-02 10:45:00,47.82,47.83,47.75,47.76,40800.0,34.585,34.5922,34.5343,34.5416,40800.0
2010-02-02 10:50:00,47.74,47.78,47.65,47.69,54000.0,34.5271,34.556,34.462,34.4909,54000.0
2010-02-02 10:55:00,47.66,47.83,47.63,47.82,53400.0,34.4692,34.5922,34.4475,34.585,53400.0
2010-02-02 11:00:00,47.8,47.83,47.7,47.73,60400.0,34.5705,34.5922,34.4982,34.5199,60400.0
2010-02-02 11:05:00,47.74,47.76,47.66,47.73,35200.0,34.5271,34.5416,34.4692,34.5199,35200.0
2010-02-02 11:10:00,47.74,47.86,47.73,47.86,37000.0,34.5271,34.6139,34.5199,34.6139,37000.0
2010-02-02 11:15:00,47.85,47.89,47.8,47.88,37800.0,34.6067,34.6356,34.5705,34.6283,37800.0
2010-02-02 11:20:00,47.88,48.04,47.83,47.99,59600.0,34.6283,34.7441,34.5922,34.7079,59600.0
2010-02-02 11:25:00,47.99,48.12,47.96,48.12,52400.0,34.7079,34.8019,34.6862,34.8019,52400.0
2010-02-02 11:30:00,48.11,48.18,48.11,48.11,56600.0,34.7947,34.8453,34.7947,34.7947,56600.0
2010-02-02 11:35:00,48.11,48.21,48.1,48.13,35000.0,34.7947,34.867,34.7875,34.8092,35000.0
2010-02-02 11:40:00,48.15,48.19,48.08,48.16,19000.0,34.8236,34.8526,34.773,34.8309,19000.0
2010-02-02 11:45:00,48.15,48.16,48.09,48.14,22000.0,34.8236,34.8309,34.7802,34.8164,22000.0
2010-02-02 11:50:00,48.15,48.16,48.01,48.04,34200.0,34.8236,34.8309,34.7224,34.7441,34200.0
2010-02-02 11:55:00,48.06,48.08,47.95,47.98,24200.0,34.7585,34.773,34.679,34.7007,24200.0
2010-02-02 12:00:00,47.98,48.1,47.94,48.1,26200.0,34.7007,34.7875,34.6717,34.7875,26200.0
2010-02-02 12:05:00,48.1,48.1,47.9,47.9,32600.0,34.7875,34.7875,34.6428,34.6428,32600.0
2010-02-02 12:10:00,47.9,47.95,47.9,47.91,19000.0,34.6428,34.679,34.6428,34.65,19000.0
2010-02-02 12:15:00,47.93,48.01,47.9,48.0,36800.0,34.6645,34.7224,34.6428,34.7151,36800.0
2010-02-02 12:20:00,48.0,48.08,47.97,47.97,31000.0,34.7151,34.773,34.6934,34.6934,31000.0
2010-02-02 12:25:00,47.97,48.06,47.97,48.04,17200.0,34.6934,34.7585,34.6934,34.7441,17200.0
2010-02-02 12:30:00,48.04,48.13,48.04,48.13,19000.0,34.7441,34.8092,34.7441,34.8092,19000.0
2010-02-02 12:35:00,48.13,48.14,48.07,48.08,23400.0,34.8092,34.8164,34.7658,34.773,23400.0
2010-02-02 12:40:00,48.1,48.1,47.99,48.01,12200.0,34.7875,34.7875,34.7079,34.7224,12200.0
2010-02-02 12:45:00,48.01,48.01,47.96,47.99,10800.0,34.7224,34.7224,34.6862,34.7079,10800.0
2010-02-02 12:50:00,47.99,48.1,47.99,48.1,7400.0,34.7079,34.7875,34.7079,34.7875,7400.0
2010-02-02 12:55:00,48.09,48.14,48.04,48.05,22600.0,34.7802,34.8164,34.7441,34.7513,22600.0
2010-02-02 13:00:00,48.06,48.1,47.97,48.01,44600.0,34.7585,34.7875,34.6934,34.7224,44600.0
2010-02-02 13:05:00,48.01,48.07,47.98,48.05,42600.0,34.7224,34.7658,34.7007,34.7513,42600.0
2010-02-02 13:10:00,48.05,48.24,48.04,48.22,69200.0,34.7513,34.8887,34.7441,34.8742,69200.0
2010-02-02 13:15:00,48.22,48.27,48.2,48.24,25600.0,34.8742,34.9104,34.8598,34.8887,25600.0
2010-02-02 13:20:00,48.24,48.31,48.24,48.3,34400.0,34.8887,34.9393,34.8887,34.9321,34400.0
2010-02-02 13:25:00,48.3,48.37,48.27,48.37,27600.0,34.9321,34.9827,34.9104,34.9827,27600.0
2010-02-02 13:30:00,48.38,48.44,48.35,48.38,40400.0,34.99,35.0334,34.9683,34.99,40400.0
2010-02-02 13:35:00,48.38,48.41,48.31,48.38,33200.0,34.99,35.0117,34.9393,34.99,33200.0
2010-02-02 13:40:00,48.4,48.46,48.36,48.45,34800.0,35.0044,35.0478,34.9755,35.0406,34800.0
2010-02-02 13:45:00,48.45,48.46,48.37,48.41,32400.0,35.0406,35.0478,34.9827,35.0117,32400.0
2010-02-02 13:50:00,48.38,48.45,48.31,48.42,29800.0,34.99,35.0406,34.9393,35.0189,29800.0
2010-02-02 13:55:00,48.39,48.47,48.39,48.45,35600.0,34.9972,35.0551,34.9972,35.0406,35600.0
2010-02-02 14:00:00,48.46,48.47,48.42,48.42,21600.0,35.0478,35.0551,35.0189,35.0189,21600.0
2010-02-02 14:05:00,48.42,48.42,48.27,48.31,39800.0,35.0189,35.0189,34.9104,34.9393,39800.0
2010-02-02 14:10:00,48.3,48.38,48.27,48.38,62800.0,34.9321,34.99,34.9104,34.99,62800.0
2010-02-02 14:15:00,48.36,48.37,48.21,48.22,55600.0,34.9755,34.9827,34.867,34.8742,55600.0
2010-02-02 14:20:00,48.22,48.32,48.21,48.32,27600.0,34.8742,34.9466,34.867,34.9466,27600.0
2010-02-02 14:25:00,48.33,48.46,48.32,48.41,37000.0,34.9538,35.0478,34.9466,35.0117,37000.0
2010-02-02 14:30:00,48.41,48.46,48.41,48.42,20000.0,35.0117,35.0478,35.0117,35.0189,20000.0
2010-02-02 14:35:00,48.42,48.42,48.33,48.37,30400.0,35.0189,35.0189,34.9538,34.9827,30400.0
2010-02-02 14:40:00,48.37,48.4,48.24,48.28,52200.0,34.9827,35.0044,34.8887,34.9176,52200.0
2010-02-02 14:45:00,48.27,48.38,48.24,48.34,51400.0,34.9104,34.99,34.8887,34.961,51400.0
2010-02-02 14:50:00,48.34,48.38,48.32,48.35,55000.0,34.961,34.99,34.9466,34.9683,55000.0
2010-02-02 14:55:00,48.35,48.4,48.32,48.4,32400.0,34.9683,35.0044,34.9466,35.0044,32400.0
2010-02-02 15:00:00,48.41,48.41,48.29,48.34,55000.0,35.0117,35.0117,34.9249,34.961,55000.0
2010-02-02 15:05:00,48.33,48.38,48.29,48.38,27000.0,34.9538,34.99,34.9249,34.99,27000.0
2010-02-02 15:10:00,48.38,48.51,48.38,48.51,76800.0,34.99,35.084,34.99,35.084,76800.0
2010-02-02 15:15:00,48.51,48.61,48.5,48.59,51000.0,35.084,35.1563,35.0768,35.1418,51000.0
2010-02-02 15:20:00,48.6,48.6,48.48,48.48,56200.0,35.1491,35.1491,35.0623,35.0623,56200.0
2010-02-02 15:25:00,48.48,48.52,48.4,48.47,64800.0,35.0623,35.0912,35.0044,35.0551,64800.0
2010-02-02 15:30:00,48.46,48.54,48.45,48.49,60000.0,35.0478,35.1057,35.0406,35.0695,60000.0
2010-02-02 15:35:00,48.49,48.52,48.46,48.52,74400.0,35.0695,35.0912,35.0478,35.0912,74400.0
2010-02-02 15:40:00,48.51,48.55,48.41,48.41,78600.0,35.084,35.1129,35.0117,35.0117,78600.0
2010-02-02 15:45:00,48.41,48.47,48.35,48.46,93600.0,35.0117,35.0551,34.9683,35.0478,93600.0
2010-02-02 15:50:00,48.46,48.56,48.45,48.54,108400.0,35.0478,35.1201,35.0406,35.1057,108400.0
2010-02-02 15:55:00,48.54,48.57,48.48,48.49,207600.0,35.1057,35.1274,35.0623,35.0695,207600.0
2010-02-03 09:30:00,48.05,48.5,48.03,48.49,68200.0,34.7513,35.0768,34.7368,35.0695,68200.0
2010-02-03 09:35:00,48.49,48.59,48.44,48.52,58800.0,35.0695,35.1418,35.0334,35.0912,58800.0
2010-02-03 09:40:00,48.53,48.89,48.53,48.87,68400.0,35.0985,35.3588,35.0985,35.3443,68400.0
2010-02-03 09:45:00,48.89,48.97,48.7,48.87,41600.0,35.3588,35.4167,35.2214,35.3443,41600.0
2010-02-03 09:50:00,48.85,48.94,48.8,48.88,28600.0,35.3299,35.395,35.2937,35.3516,28600.0
2010-02-03 09:55:00,48.88,49.01,48.77,48.79,102200.0,35.3516,35.4456,35.272,35.2865,102200.0
2010-02-03 10:00:00,48.79,48.84,48.61,48.76,117600.0,35.2865,35.3227,35.1563,35.2648,117600.0
2010-02-03 10:05:00,48.74,48.88,48.72,48.85,143200.0,35.2503,35.3516,35.2359,35.3299,143200.0
2010-02-03 10:10:00,48.88,48.88,48.73,48.82,65400.0,35.3516,35.3516,35.2431,35.3082,65400.0
2010-02-03 10:15:00,48.82,48.87,48.77,48.83,54800.0,35.3082,35.3443,35.272,35.3154,54800.0
2010-02-03 10:20:00,48.82,48.99,48.81,48.93,60800.0,35.3082,35.4311,35.301,35.3877,60800.0
2010-02-03 10:25:00,48.93,48.96,48.6,48.63,81600.0,35.3877,35.4094,35.1491,35.1708,81600.0
2010-02-03 10:30:00,48.63,48.8,48.62,48.69,52400.0,35.1708,35.2937,35.1635,35.2142,52400.0
2010-02-03 10:35:00,48.72,48.73,48.44,48.55,87000.0,35.2359,35.2431,35.0334,35.1129,87000.0
2010-02-03 10:40:00,48.53,48.63,48.5,48.56,58200.0,35.0985,35.1708,35.0768,35.1201,58200.0
2010-02-03 10:45:00,48.55,48.66,48.37,48.66,128600.0,35.1129,35.1925,34.9827,35.1925,128600.0
2010-02-03 10:50:00,48.66,48.85,48.63,48.73,67800.0,35.1925,35.3299,35.1708,35.2431,67800.0
2010-02-03 10:55:00,48.72,48.88,48.72,48.86,43400.0,35.2359,35.3516,35.2359,35.3371,43400.0
2010-02-03 11:00:00,48.85,48.97,48.85,48.94,141800.0,35.3299,35.4167,35.3299,35.395,141800.0
2010-02-03 11:05:00,48.93,49.11,48.93,49.04,113800.0,35.3877,35.5179,35.3877,35.4673,113800.0
2010-02-03 11:10:00,49.03,49.07,49.0,49.05,151000.0,35.4601,35.489,35.4384,35.4745,151000.0
2010-02-03 11:15:00,49.05,49.07,48.94,48.94,32600.0,35.4745,35.489,35.395,35.395,32600.0
2010-02-03 11:20:00,48.93,48.93,48.74,48.74,21200.0,35.3877,35.3877,35.2503,35.2503,21200.0
2010-02-03 11:25:00,48.73,48.75,48.6,48.66,55000.0,35.2431,35.2576,35.1491,35.1925,55000.0
2010-02-03 11:30:00,48.66,48.9,48.66,48.87,24200.0,35.1925,35.366,35.1925,35.3443,24200.0
2010-02-03 11:35:00,48.88,48.88,48.72,48.74,114400.0,35.3516,35.3516,35.2359,35.2503,114400.0
2010-02-03 11:40:00,48.74,48.77,48.65,48.74,49600.0,35.2503,35.272,35.1852,35.2503,49600.0
2010-02-03 11:45:00,48.74,48.81,48.72,48.74,64400.0,35.2503,35.301,35.2359,35.2503,64400.0
2010-02-03 11:50:00,48.74,48.77,48.68,48.72,21200.0,35.2503,35.272,35.2069,35.2359,21200.0
2010-02-03 11:55:00,48.73,48.73,48.59,48.62,21200.0,35.2431,35.2431,35.1418,35.1635,21200.0
2010-02-03 12:00:00,48.6,48.8,48.6,48.73,11400.0,35.1491,35.2937,35.1491,35.2431,11400.0
2010-02-03 12:05:00,48.72,48.79,48.67,48.71,17000.0,35.2359,35.2865,35.1997,35.2286,17000.0
2010-02-03 12:10:00,48.72,48.88,48.72,48.78,18000.0,35.2359,35.3516,35.2359,35.2793,18000.0
2010-02-03 12:15:00,48.79,48.8,48.73,48.78,29800.0,35.2865,35.2937,35.2431,35.2793,29800.0
2010-02-03 12:20:00,48.77,48.77,48.6,48.65,23000.0,35.272,35.272,35.1491,35.1852,23000.0
2010-02-03 12:25:00,48.63,48.68,48.55,48.68,31800.0,35.1708,35.2069,35.1129,35.2069,31800.0
2010-02-03 12:30:00,48.66,48.69,48.64,48.69,9800.0,35.1925,35.2142,35.178,35.2142,9800.0
2010-02-03 12:35:00,48.69,48.76,48.69,48.73,12600.0,35.2142,35.2648,35.2142,35.2431,12600.0
2010-02-03 12:40:00,48.73,48.74,48.63,48.66,12200.0,35.2431,35.2503,35.1708,35.1925,12200.0
2010-02-03 12:45:00,48.67,48.67,48.57,48.6,27600.0,35.1997,35.1997,35.1274,35.1491,27600.0
2010-02-03 12:50:00,48.6,48.69,48.57,48.68,16000.0,35.1491,35.2142,35.1274,35.2069,16000.0
2010-02-03 12:55:00,48.68,48.77,48.64,48.71,20600.0,35.2069,35.272,35.178,35.2286,20600.0
2010-02-03 13:00:00,48.71,48.71,48.63,48.68,13600.0,35.2286,35.2286,35.1708,35.2069,13600.0
2010-02-03 13:05:00,48.69,48.82,48.69,48.81,42200.0,35.2142,35.3082,35.2142,35.301,42200.0
2010-02-03 13:10:00,48.81,48.82,48.7,48.73,30400.0,35.301,35.3082,35.2214,35.2431,30400.0
2010-02-03 13:15:00,48.71,48.71,48.63,48.68,28000.0,35.2286,35.2286,35.1708,35.2069,28000.0
2010-02-03 13:20:00,48.68,48.7,48.6,48.61,25600.0,35.2069,35.2214,35.1491,35.1563,25600.0
2010-02-03 13:25:00,48.6,48.68,48.59,48.66,26000.0,35.1491,35.2069,35.1418,35.1925,26000.0
2010-02-03 13:30:00,48.66,48.69,48.63,48.69,17600.0,35.1925,35.2142,35.1708,35.2142,17600.0
2010-02-03 13:35:00,48.7,48.74,48.6,48.61,35200.0,35.2214,35.2503,35.1491,35.1563,35200.0
2010-02-03 13:40:00,48.61,48.67,48.6,48.63,26400.0,35.1563,35.1997,35.1491,35.1708,26400.0
2010-02-03 13:45:00,48.63,48.69,48.6,48.63,29800.0,35.1708,35.2142,35.1491,35.1708,29800.0
2010-02-03 13:50:00,48.61,48.64,48.58,48.61,37800.0,35.1563,35.178,35.1346,35.1563,37800.0
2010-02-03 13:55:00,48.6,48.62,48.54,48.59,41400.0,35.1491,35.1635,35.1057,35.1418,41400.0
2010-02-03 14:00:00,48.57,48.58,48.47,48.5,38200.0,35.1274,35.1346,35.0551,35.0768,38200.0
2010-02-03 14:05:00,48.52,48.61,48.52,48.61,28400.0,35.0912,35.1563,35.0912,35.1563,28400.0
2010-02-03 14:10:00,48.61,48.67,48.51,48.52,75000.0,35.1563,35.1997,35.084,35.0912,75000.0
2010-02-03 14:15:00,48.52,48.56,48.48,48.49,30600.0,35.0912,35.1201,35.0623,35.0695,30600.0
2010-02-03 14:20:00,48.49,48.5,48.41,48.42,67000.0,35.0695,35.0768,35.0117,35.0189,67000.0
2010-02-03 14:25:00,48.41,48.43,48.26,48.32,105600.0,35.0117,35.0261,34.9032,34.9466,105600.0
2010-02-03 14:30:00,48.33,48.55,48.33,48.51,87000.0,34.9538,35.1129,34.9538,35.084,87000.0
2010-02-03 14:35:00,48.51,48.52,48.4,48.41,45000.0,35.084,35.0912,35.0044,35.0117,45000.0
2010-02-03 14:40:00,48.41,48.41,48.34,48.4,25400.0,35.0117,35.0117,34.961,35.0044,25400.0
2010-02-03 14:45:00,48.41,48.51,48.35,48.42,44400.0,35.0117,35.084,34.9683,35.0189,44400.0
2010-02-03 14:50:00,48.44,48.52,48.4,48.52,37000.0,35.0334,35.0912,35.0044,35.0912,37000.0
2010-02-03 14:55:00,48.52,48.52,48.45,48.46,42000.0,35.0912,35.0912,35.0406,35.0478,42000.0
2010-02-03 15:00:00,48.45,48.56,48.45,48.55,100600.0,35.0406,35.1201,35.0406,35.1129,100600.0
2010-02-03 15:05:00,48.56,48.6,48.48,48.48,73600.0,35.1201,35.1491,35.0623,35.0623,73600.0
2010-02-03 15:10:00,48.48,48.53,48.43,48.49,40400.0,35.0623,35.0985,35.0261,35.0695,40400.0
2010-02-03 15:15:00,48.49,48.5,48.41,48.43,20800.0,35.0695,35.0768,35.0117,35.0261,20800.0
2010-02-03 15:20:00,48.43,48.47,48.41,48.42,40800.0,35.0261,35.0551,35.0117,35.0189,40800.0
2010-02-03 15:25:00,48.43,48.62,48.42,48.62,43200.0,35.0261,35.1635,35.0189,35.1635,43200.0
2010-02-03 15:30:00,48.6,48.69,48.56,48.68,52400.0,35.1491,35.2142,35.1201,35.2069,52400.0
2010-02-03 15:35:00,48.67,48.67,48.59,48.63,41800.0,35.1997,35.1997,35.1418,35.1708,41800.0
2010-02-03 15:40:00,48.63,48.74,48.63,48.63,80200.0,35.1708,35.2503,35.1708,35.1708,80200.0
2010-02-03 15:45:00,48.63,48.65,48.51,48.6,87800.0,35.1708,35.1852,35.084,35.1491,87800.0
2010-02-03 15:50:00,48.59,48.65,48.59,48.63,88800.0,35.1418,35.1852,35.1418,35.1708,88800.0
2010-02-03 15:55:00,48.64,48.66,48.56,48.59,124400.0,35.178,35.1925,35.1201,35.1418,124400.0
2010-02-04 09:30:00,47.88,48.02,47.65,47.9,74600.0,34.6283,34.7296,34.462,34.6428,74600.0
2010-02-04 09:35:00,47.85,47.91,47.76,47.85,76000.0,34.6067,34.65,34.5416,34.6067,76000.0
2010-02-04 09:40:00,47.82,47.85,47.58,47.59,79000.0,34.585,34.6067,34.4114,34.4186,79000.0
2010-02-04 09:45:00,47.59,47.59,47.2,47.33,77000.0,34.4186,34.4186,34.1366,34.2306,77000.0
2010-02-04 09:50:00,47.27,47.45,47.21,47.38,106000.0,34.1872,34.3174,34.1438,34.2667,106000.0
2010-02-04 09:55:00,47.39,47.39,47.23,47.32,44000.0,34.274,34.274,34.1582,34.2233,44000.0
2010-02-04 10:00:00,47.32,47.47,47.23,47.27,57600.0,34.2233,34.3318,34.1582,34.1872,57600.0
2010-02-04 10:05:00,47.31,47.31,47.21,47.21,44800.0,34.2161,34.2161,34.1438,34.1438,44800.0
2010-02-04 10:10:00,47.21,47.22,46.9,46.9,65800.0,34.1438,34.151,33.9196,33.9196,65800.0
2010-02-04 10:15:00,46.91,47.01,46.78,47.01,80400.0,33.9268,33.9991,33.8328,33.9991,80400.0
2010-02-04 10:20:00,47.01,47.13,47.01,47.03,43000.0,33.9991,34.0859,33.9991,34.0136,43000.0
2010-02-04 10:25:00,47.05,47.12,46.94,47.07,62400.0,34.0281,34.0787,33.9485,34.0425,62400.0
2010-02-04 10:30:00,47.01,47.19,46.94,47.06,57200.0,33.9991,34.1293,33.9485,34.0353,57200.0
2010-02-04 10:35:00,47.05,47.17,47.01,47.06,74200.0,34.0281,34.1149,33.9991,34.0353,74200.0
2010-02-04 10:40:00,47.07,47.18,46.96,47.18,42000.0,34.0425,34.1221,33.963,34.1221,42000.0
2010-02-04 10:45:00,47.18,47.2,47.1,47.19,37600.0,34.1221,34.1366,34.0642,34.1293,37600.0
2010-02-04 10:50:00,47.2,47.2,47.1,47.15,45600.0,34.1366,34.1366,34.0642,34.1004,45600.0
2010-02-04 10:55:00,47.18,47.22,46.95,47.04,47800.0,34.1221,34.151,33.9557,34.0208,47800.0
2010-02-04 11:00:00,47.02,47.1,46.94,47.0,55000.0,34.0064,34.0642,33.9485,33.9919,55000.0
2010-02-04 11:05:00,47.01,47.29,46.99,47.23,55000.0,33.9991,34.2016,33.9847,34.1582,55000.0
2010-02-04 11:10:00,47.22,47.28,47.07,47.17,57600.0,34.151,34.1944,34.0425,34.1149,57600.0
2010-02-04 11:15:00,47.17,47.2,47.02,47.05,38200.0,34.1149,34.1366,34.0064,34.0281,38200.0
2010-02-04 11:20:00,47.03,47.07,46.94,46.99,59000.0,34.0136,34.0425,33.9485,33.9847,59000.0
2010-02-04 11:25:00,46.99,47.12,46.95,47.06,59400.0,33.9847,34.0787,33.9557,34.0353,59400.0
2010-02-04 11:30:00,47.09,47.13,46.94,46.97,35200.0,34.057,34.0859,33.9485,33.9702,35200.0
2010-02-04 11:35:00,46.94,47.01,46.68,46.71,66800.0,33.9485,33.9991,33.7605,33.7822,66800.0
2010-02-04 11:40:00,46.73,46.73,46.57,46.7,56400.0,33.7966,33.7966,33.6809,33.7749,56400.0
2010-02-04 11:45:00,46.72,46.9,46.68,46.87,71400.0,33.7894,33.9196,33.7605,33.8979,71400.0
2010-02-04 11:50:00,46.85,47.1,46.83,47.08,140000.0,33.8834,34.0642,33.869,34.0498,140000.0
2010-02-04 11:55:00,47.07,47.1,46.85,46.94,50000.0,34.0425,34.0642,33.8834,33.9485,50000.0
2010-02-04 12:00:00,46.9,46.97,46.84,46.97,46600.0,33.9196,33.9702,33.8762,33.9702,46600.0
2010-02-04 12:05:00,46.99,47.04,46.89,47.02,125000.0,33.9847,34.0208,33.9123,34.0064,125000.0
2010-02-04 12:10:00,47.02,47.02,46.8,46.8,30800.0,34.0064,34.0064,33.8473,33.8473,30800.0
2010-02-04 12:15:00,46.8,46.9,46.76,46.76,27200.0,33.8473,33.9196,33.8183,33.8183,27200.0
2010-02-04 12:20:00,46.74,46.87,46.74,46.83,44600.0,33.8039,33.8979,33.8039,33.869,44600.0
2010-02-04 12:25:00,46.83,46.91,46.82,46.85,21400.0,33.869,33.9268,33.8617,33.8834,21400.0
2010-02-04 12:30:00,46.85,46.95,46.77,46.9,22600.0,33.8834,33.9557,33.8256,33.9196,22600.0
2010-02-04 12:35:00,46.93,46.93,46.83,46.87,40000.0,33.9413,33.9413,33.869,33.8979,40000.0
2010-02-04 12:40:00,46.88,46.88,46.74,46.83,47000.0,33.9051,33.9051,33.8039,33.869,47000.0
2010-02-04 12:45:00,46.83,46.84,46.58,46.59,45600.0,33.869,33.8762,33.6881,33.6954,45600.0
2010-02-04 12:50:00,46.6,46.65,46.57,46.63,35200.0,33.7026,33.7388,33.6809,33.7243,35200.0
2010-02-04 12:55:00,46.63,46.8,46.6,46.74,53600.0,33.7243,33.8473,33.7026,33.8039,53600.0
2010-02-04 13:00:00,46.74,46.79,46.73,46.76,21400.0,33.8039,33.84,33.7966,33.8183,21400.0
2010-02-04 13:05:00,46.76,46.87,46.73,46.83,30800.0,33.8183,33.8979,33.7966,33.869,30800.0
2010-02-04 13:10:00,46.83,46.87,46.76,46.81,25000.0,33.869,33.8979,33.8183,33.8545,25000.0
2010-02-04 13:15:00,46.81,46.81,46.75,46.76,16200.0,33.8545,33.8545,33.8111,33.8183,16200.0
2010-02-04 13:20:00,46.76,46.82,46.73,46.82,59400.0,33.8183,33.8617,33.7966,33.8617,59400.0
2010-02-04 13:25:00,46.81,46.94,46.79,46.94,41000.0,33.8545,33.9485,33.84,33.9485,41000.0
2010-02-04 13:30:00,46.94,46.97,46.88,46.9,114200.0,33.9485,33.9702,33.9051,33.9196,114200.0
2010-02-04 13:35:00,46.9,46.91,46.85,46.88,78600.0,33.9196,33.9268,33.8834,33.9051,78600.0
2010-02-04 13:40:00,46.85,46.85,46.66,46.67,46400.0,33.8834,33.8834,33.746,33.7532,46400.0
2010-02-04 13:45:00,46.63,46.77,46.57,46.77,54600.0,33.7243,33.8256,33.6809,33.8256,54600.0
2010-02-04 13:50:00,46.78,46.85,46.69,46.71,26800.0,33.8328,33.8834,33.7677,33.7822,26800.0
2010-02-04 13:55:00,46.71,46.77,46.66,46.71,22600.0,33.7822,33.8256,33.746,33.7822,22600.0
2010-02-04 14:00:00,46.68,46.71,46.61,46.63,68200.0,33.7605,33.7822,33.7098,33.7243,68200.0
2010-02-04 14:05:00,46.63,46.63,46.52,46.52,48800.0,33.7243,33.7243,33.6448,33.6448,48800.0
2010-02-04 14:10:00,46.53,46.58,46.51,46.56,40400.0,33.652,33.6881,33.6375,33.6737,40400.0
2010-02-04 14:15:00,46.55,46.75,46.44,46.72,48400.0,33.6665,33.8111,33.5869,33.7894,48400.0
2010-02-04 14:20:00,46.72,46.9,46.7,46.86,29400.0,33.7894,33.9196,33.7749,33.8907,29400.0
2010-02-04 14:25:00,46.87,46.91,46.83,46.9,43400.0,33.8979,33.9268,33.869,33.9196,43400.0
2010-02-04 14:30:00,46.91,47.06,46.88,47.0,48200.0,33.9268,34.0353,33.9051,33.9919,48200.0
2010-02-04 14:35:00,47.02,47.03,46.94,46.96,33600.0,34.0064,34.0136,33.9485,33.963,33600.0
2010-02-04 14:40:00,46.97,47.01,46.88,46.91,63000.0,33.9702,33.9991,33.9051,33.9268,63000.0
2010-02-04 14:45:00,46.92,47.02,46.92,46.99,42400.0,33.934,34.0064,33.934,33.9847,42400.0
2010-02-04 14:50:00,46.99,46.99,46.83,46.84,42400.0,33.9847,33.9847,33.869,33.8762,42400.0
2010-02-04 14:55:00,46.85,46.92,46.83,46.87,49800.0,33.8834,33.934,33.869,33.8979,49800.0
2010-02-04 15:00:00,46.87,46.9,46.73,46.75,59400.0,33.8979,33.9196,33.7966,33.8111,59400.0
2010-02-04 15:05:00,46.75,46.79,46.72,46.75,44200.0,33.8111,33.84,33.7894,33.8111,44200.0
2010-02-04 15:10:00,46.75,46.75,46.65,46.65,49000.0,33.8111,33.8111,33.7388,33.7388,49000.0
2010-02-04 15:15:00,46.66,46.72,46.58,46.63,64400.0,33.746,33.7894,33.6881,33.7243,64400.0
2010-02-04 15:20:00,46.63,46.65,46.55,46.62,73000.0,33.7243,33.7388,33.6665,33.7171,73000.0
2010-02-04 15:25:00,46.63,46.74,46.62,46.74,86000.0,33.7243,33.8039,33.7171,33.8039,86000.0
2010-02-04 15:30:00,46.73,46.79,46.68,46.76,79400.0,33.7966,33.84,33.7605,33.8183,79400.0
2010-02-04 15:35:00,46.76,46.77,46.55,46.56,125800.0,33.8183,33.8256,33.6665,33.6737,125800.0
2010-02-04 15:40:00,46.56,46.69,46.54,46.58,99400.0,33.6737,33.7677,33.6592,33.6881,99400.0
2010-02-04 15:45:00,46.59,46.63,46.49,46.5,91800.0,33.6954,33.7243,33.6231,33.6303,91800.0
2010-02-04 15:50:00,46.51,46.63,46.49,46.56,119800.0,33.6375,33.7243,33.6231,33.6737,119800.0
2010-02-04 15:55:00,46.57,46.57,46.39,46.43,227600.0,33.6809,33.6809,33.5507,33.5797,227600.0
2010-02-05 09:30:00,46.45,46.99,46.2,46.25,141200.0,33.5941,33.9847,33.4133,33.4495,141200.0
2010-02-05 09:35:00,46.22,46.24,45.92,46.21,90600.0,33.4278,33.4422,33.2108,33.4206,90600.0
2010-02-05 09:40:00,46.19,46.48,45.99,46.21,77400.0,33.4061,33.6158,33.2614,33.4206,77400.0
2010-02-05 09:45:00,46.17,46.37,46.02,46.02,37000.0,33.3916,33.5363,33.2831,33.2831,37000.0
2010-02-05 09:50:00,46.02,46.19,45.81,45.82,58000.0,33.2831,33.4061,33.1313,33.1385,58000.0
2010-02-05 09:55:00,45.84,45.94,45.75,45.8,103200.0,33.153,33.2253,33.0879,33.124,103200.0
2010-02-05 10:00:00,45.8,45.9,45.67,45.68,62600.0,33.124,33.1964,33.03,33.0372,62600.0
2010-02-05 10:05:00,45.67,45.68,45.43,45.51,73400.0,33.03,33.0372,32.8564,32.9143,73400.0
2010-02-05 10:10:00,45.51,45.77,45.47,45.72,48600.0,32.9143,33.1023,32.8854,33.0662,48600.0
2010-02-05 10:15:00,45.76,45.85,45.6,45.64,55600.0,33.0951,33.1602,32.9794,33.0083,55600.0
2010-02-05 10:20:00,45.66,46.01,45.65,45.98,60200.0,33.0228,33.2759,33.0155,33.2542,60200.0
2010-02-05 10:25:00,45.99,46.24,45.88,46.13,110600.0,33.2614,33.4422,33.1819,33.3627,110600.0
2010-02-05 10:30:00,46.13,46.4,46.13,46.4,62000.0,33.3627,33.558,33.3627,33.558,62000.0
2010-02-05 10:35:00,46.4,46.42,46.24,46.38,33800.0,33.558,33.5724,33.4422,33.5435,33800.0
2010-02-05 10:40:00,46.38,46.63,46.38,46.46,33800.0,33.5435,33.7243,33.5435,33.6014,33800.0
2010-02-05 10:45:00,46.46,46.48,46.24,46.24,18000.0,33.6014,33.6158,33.4422,33.4422,18000.0
2010-02-05 10:50:00,46.24,46.42,46.24,46.34,68400.0,33.4422,33.5724,33.4422,33.5146,68400.0
2010-02-05 10:55:00,46.33,46.34,46.21,46.3,30600.0,33.5073,33.5146,33.4206,33.4856,30600.0
2010-02-05 11:00:00,46.31,46.37,46.13,46.23,51200.0,33.4929,33.5363,33.3627,33.435,51200.0
2010-02-05 11:05:00,46.2,46.47,46.13,46.42,92800.0,33.4133,33.6086,33.3627,33.5724,92800.0
2010-02-05 11:10:00,46.41,46.49,46.29,46.44,78400.0,33.5652,33.6231,33.4784,33.5869,78400.0
2010-02-05 11:15:00,46.43,46.69,46.42,46.55,94200.0,33.5797,33.7677,33.5724,33.6665,94200.0
2010-02-05 11:20:00,46.55,46.58,46.27,46.58,36600.0,33.6665,33.6881,33.4639,33.6881,36600.0
2010-02-05 11:25:00,46.6,46.68,46.43,46.43,54400.0,33.7026,33.7605,33.5797,33.5797,54400.0
2010-02-05 11:30:00,46.45,46.47,46.07,46.07,117200.0,33.5941,33.6086,33.3193,33.3193,117200.0
2010-02-05 11:35:00,46.05,46.07,45.8,45.88,62800.0,33.3048,33.3193,33.124,33.1819,62800.0
2010-02-05 11:40:00,45.87,45.94,45.63,45.77,69400.0,33.1747,33.2253,33.0011,33.1023,69400.0
2010-02-05 11:45:00,45.77,45.78,45.51,45.74,78200.0,33.1023,33.1096,32.9143,33.0806,78200.0
2010-02-05 11:50:00,45.73,45.77,45.49,45.59,111400.0,33.0734,33.1023,32.8998,32.9721,111400.0
2010-02-05 11:55:00,45.58,45.69,45.54,45.65,48800.0,32.9649,33.0445,32.936,33.0155,48800.0
2010-02-05 12:00:00,45.65,45.77,45.63,45.68,59600.0,33.0155,33.1023,33.0011,33.0372,59600.0
2010-02-05 12:05:00,45.7,45.96,45.7,45.87,69200.0,33.0517,33.2397,33.0517,33.1747,69200.0
2010-02-05 12:10:00,45.87,45.88,45.66,45.69,31600.0,33.1747,33.1819,33.0228,33.0445,31600.0
2010-02-05 12:15:00,45.71,45.92,45.66,45.9,55200.0,33.0589,33.2108,33.0228,33.1964,55200.0
2010-02-05 12:20:00,45.9,46.05,45.84,45.87,58000.0,33.1964,33.3048,33.153,33.1747,58000.0
2010-02-05 12:25:00,45.87,46.07,45.85,46.01,58200.0,33.1747,33.3193,33.1602,33.2759,58200.0
2010-02-05 12:30:00,46.02,46.04,45.87,46.03,77600.0,33.2831,33.2976,33.1747,33.2904,77600.0
2010-02-05 12:35:00,46.0,46.03,45.81,45.87,44000.0,33.2687,33.2904,33.1313,33.1747,44000.0
2010-02-05 12:40:00,45.84,45.99,45.74,45.99,48400.0,33.153,33.2614,33.0806,33.2614,48400.0
2010-02-05 12:45:00,46.01,46.02,45.94,45.99,24800.0,33.2759,33.2831,33.2253,33.2614,24800.0
2010-02-05 12:50:00,45.99,45.99,45.76,45.91,26400.0,33.2614,33.2614,33.0951,33.2036,26400.0
2010-02-05 12:55:00,45.88,45.94,45.87,45.92,26800.0,33.1819,33.2253,33.1747,33.2108,26800.0
2010-02-05 13:00:00,45.93,45.93,45.73,45.74,62000.0,33.218,33.218,33.0734,33.0806,62000.0
2010-02-05 13:05:00,45.77,45.77,45.42,45.49,90600.0,33.1023,33.1023,32.8492,32.8998,90600.0
2010-02-05 13:10:00,45.47,45.63,45.46,45.63,29200.0,32.8854,33.0011,32.8781,33.0011,29200.0
2010-02-05 13:15:00,45.6,45.74,45.58,45.72,49200.0,32.9794,33.0806,32.9649,33.0662,49200.0
2010-02-05 13:20:00,45.73,45.74,45.49,45.55,48200.0,33.0734,33.0806,32.8998,32.9432,48200.0
2010-02-05 13:25:00,45.57,45.68,45.5,45.65,59200.0,32.9577,33.0372,32.9071,33.0155,59200.0
2010-02-05 13:30:00,45.65,45.67,45.46,45.49,65600.0,33.0155,33.03,32.8781,32.8998,65600.0
2010-02-05 13:35:00,45.49,45.51,45.17,45.31,105800.0,32.8998,32.9143,32.6684,32.7696,105800.0
2010-02-05 13:40:00,45.31,45.33,45.01,45.13,72200.0,32.7696,32.7841,32.5527,32.6395,72200.0
2010-02-05 13:45:00,45.13,45.29,45.12,45.29,48600.0,32.6395,32.7552,32.6322,32.7552,48600.0
2010-02-05 13:50:00,45.29,45.36,45.27,45.27,40200.0,32.7552,32.8058,32.7407,32.7407,40200.0
2010-02-05 13:55:00,45.28,45.34,45.04,45.08,72600.0,32.7479,32.7913,32.5744,32.6033,72600.0
2010-02-05 14:00:00,45.09,45.29,45.09,45.29,118400.0,32.6105,32.7552,32.6105,32.7552,118400.0
2010-02-05 14:05:00,45.29,45.36,45.21,45.21,80800.0,32.7552,32.8058,32.6973,32.6973,80800.0
2010-02-05 14:10:00,45.21,45.3,45.13,45.27,47000.0,32.6973,32.7624,32.6395,32.7407,47000.0
2010-02-05 14:15:00,45.29,45.52,45.29,45.43,85000.0,32.7552,32.9215,32.7552,32.8564,85000.0
2010-02-05 14:20:00,45.44,45.55,45.41,45.55,68000.0,32.8637,32.9432,32.842,32.9432,68000.0
2010-02-05 14:25:00,45.54,45.75,45.53,45.58,98600.0,32.936,33.0879,32.9288,32.9649,98600.0
2010-02-05 14:30:00,45.57,45.58,45.35,45.45,55200.0,32.9577,32.9649,32.7986,32.8709,55200.0
2010-02-05 14:35:00,45.48,45.5,45.35,45.36,51000.0,32.8926,32.9071,32.7986,32.8058,51000.0
2010-02-05 14:40:00,45.35,45.35,45.16,45.16,41000.0,32.7986,32.7986,32.6612,32.6612,41000.0
2010-02-05 14:45:00,45.2,45.35,45.1,45.31,79800.0,32.6901,32.7986,32.6178,32.7696,79800.0
2010-02-05 14:50:00,45.34,45.47,45.33,45.43,49600.0,32.7913,32.8854,32.7841,32.8564,49600.0
2010-02-05 14:55:00,45.44,45.56,45.31,45.56,112600.0,32.8637,32.9505,32.7696,32.9505,112600.0
2010-02-05 15:00:00,45.56,45.79,45.56,45.69,91000.0,32.9505,33.1168,32.9505,33.0445,91000.0
2010-02-05 15:05:00,45.69,46.12,45.66,45.93,181000.0,33.0445,33.3555,33.0228,33.218,181000.0
2010-02-05 15:10:00,45.9,46.21,45.83,46.18,74600.0,33.1964,33.4206,33.1457,33.3989,74600.0
2010-02-05 15:15:00,46.19,46.2,45.79,46.08,101200.0,33.4061,33.4133,33.1168,33.3265,101200.0
2010-02-05 15:20:00,46.08,46.15,45.96,45.97,99600.0,33.3265,33.3772,33.2397,33.247,99600.0
2010-02-05 15:25:00,45.98,46.09,45.86,46.04,94000.0,33.2542,33.3338,33.1674,33.2976,94000.0
2010-02-05 15:30:00,46.06,46.33,45.96,46.24,132400.0,33.3121,33.5073,33.2397,33.4422,132400.0
2010-02-05 15:35:00,46.24,46.31,46.13,46.24,97800.0,33.4422,33.4929,33.3627,33.4422,97800.0
2010-02-05 15:40:00,46.27,46.35,46.1,46.3,108400.0,33.4639,33.5218,33.341,33.4856,108400.0
2010-02-05 15:45:00,46.3,46.37,45.97,46.0,117400.0,33.4856,33.5363,33.247,33.2687,117400.0
2010-02-05 15:50:00,46.0,46.4,45.98,46.31,165600.0,33.2687,33.558,33.2542,33.4929,165600.0
2010-02-05 15:55:00,46.32,46.49,46.31,46.44,234800.0,33.5001,33.6231,33.4929,33.5869,234800.0
2010-02-08 09:30:00,46.27,46.43,46.14,46.14,64200.0,33.4639,33.5797,33.3699,33.3699,64200.0
2010-02-08 09:35:00,46.13,46.13,45.59,45.96,169800.0,33.3627,33.3627,32.9721,33.2397,169800.0
2010-02-08 09:40:00,45.89,46.04,45.65,45.97,91600.0,33.1891,33.2976,33.0155,33.247,91600.0
2010-02-08 09:45:00,45.93,45.94,45.58,45.6,76200.0,33.218,33.2253,32.9649,32.9794,76200.0
2010-02-08 09:50:00,45.63,45.76,45.45,45.57,75400.0,33.0011,33.0951,32.8709,32.9577,75400.0
2010-02-08 09:55:00,45.61,45.77,45.55,45.58,52200.0,32.9866,33.1023,32.9432,32.9649,52200.0
2010-02-08 10:00:00,45.63,45.88,45.59,45.73,43800.0,33.0011,33.1819,32.9721,33.0734,43800.0
2010-02-08 10:05:00,45.75,45.92,45.71,45.81,46800.0,33.0879,33.2108,33.0589,33.1313,46800.0
2010-02-08 10:10:00,45.83,46.24,45.83,46.22,68000.0,33.1457,33.4422,33.1457,33.4278,68000.0
2010-02-08 10:15:00,46.21,46.32,46.11,46.17,43600.0,33.4206,33.5001,33.3482,33.3916,43600.0
2010-02-08 10:20:00,46.18,46.3,46.17,46.21,76200.0,33.3989,33.4856,33.3916,33.4206,76200.0
2010-02-08 10:25:00,46.24,46.53,46.23,46.41,88000.0,33.4422,33.652,33.435,33.5652,88000.0
2010-02-08 10:30:00,46.43,46.49,46.29,46.37,78000.0,33.5797,33.6231,33.4784,33.5363,78000.0
2010-02-08 10:35:00,46.36,46.56,46.36,46.38,38600.0,33.529,33.6737,33.529,33.5435,38600.0
2010-02-08 10:40:00,46.41,46.63,46.41,46.57,19600.0,33.5652,33.7243,33.5652,33.6809,19600.0
2010-02-08 10:45:00,46.6,46.71,46.57,46.67,36400.0,33.7026,33.7822,33.6809,33.7532,36400.0
2010-02-08 10:50:00,46.63,46.77,46.63,46.66,24600.0,33.7243,33.8256,33.7243,33.746,24600.0
2010-02-08 10:55:00,46.65,46.76,46.64,46.72,105000.0,33.7388,33.8183,33.7315,33.7894,105000.0
2010-02-08 11:00:00,46.71,46.88,46.7,46.85,64600.0,33.7822,33.9051,33.7749,33.8834,64600.0
2010-02-08 11:05:00,46.83,46.83,46.65,46.67,77400.0,33.869,33.869,33.7388,33.7532,77400.0
2010-02-08 11:10:00,46.68,46.71,46.6,46.6,40400.0,33.7605,33.7822,33.7026,33.7026,40400.0
2010-02-08 11:15:00,46.6,46.66,46.52,46.63,33000.0,33.7026,33.746,33.6448,33.7243,33000.0
2010-02-08 11:20:00,46.63,46.66,46.56,46.65,16800.0,33.7243,33.746,33.6737,33.7388,16800.0
2010-02-08 11:25:00,46.63,46.63,46.46,46.47,45600.0,33.7243,33.7243,33.6014,33.6086,45600.0
2010-02-08 11:30:00,46.47,46.5,46.43,46.49,26000.0,33.6086,33.6303,33.5797,33.6231,26000.0
2010-02-08 11:35:00,46.49,46.52,46.43,46.51,30200.0,33.6231,33.6448,33.5797,33.6375,30200.0
2010-02-08 11:40:00,46.51,46.68,46.48,46.68,47000.0,33.6375,33.7605,33.6158,33.7605,47000.0
2010-02-08 11:45:00,46.67,46.71,46.59,46.59,26600.0,33.7532,33.7822,33.6954,33.6954,26600.0
2010-02-08 11:50:00,46.6,46.63,46.42,46.46,53000.0,33.7026,33.7243,33.5724,33.6014,53000.0
2010-02-08 11:55:00,46.45,46.55,46.44,46.54,46000.0,33.5941,33.6665,33.5869,33.6592,46000.0
2010-02-08 12:00:00,46.54,46.66,46.54,46.54,47400.0,33.6592,33.746,33.6592,33.6592,47400.0
2010-02-08 12:05:00,46.55,46.63,46.51,46.55,23600.0,33.6665,33.7243,33.6375,33.6665,23600.0
2010-02-08 12:10:00,46.55,46.57,46.47,46.48,48400.0,33.6665,33.6809,33.6086,33.6158,48400.0
2010-02-08 12:15:00,46.48,46.63,46.47,46.59,20400.0,33.6158,33.7243,33.6086,33.6954,20400.0
2010-02-08 12:20:00,46.58,46.62,46.54,46.57,9800.0,33.6881,33.7171,33.6592,33.6809,9800.0
2010-02-08 12:25:00,46.59,46.68,46.59,46.68,8800.0,33.6954,33.7605,33.6954,33.7605,8800.0
2010-02-08 12:30:00,46.69,46.69,46.52,46.57,30800.0,33.7677,33.7677,33.6448,33.6809,30800.0
2010-02-08 12:35:00,46.57,46.69,46.57,46.67,14200.0,33.6809,33.7677,33.6809,33.7532,14200.0
2010-02-08 12:40:00,46.67,46.71,46.49,46.55,24400.0,33.7532,33.7822,33.6231,33.6665,24400.0
2010-02-08 12:45:00,46.55,46.57,46.46,46.48,14800.0,33.6665,33.6809,33.6014,33.6158,14800.0
2010-02-08 12:50:00,46.48,46.6,46.48,46.58,23600.0,33.6158,33.7026,33.6158,33.6881,23600.0
2010-02-08 12:55:00,46.57,46.57,46.46,46.48,12800.0,33.6809,33.6809,33.6014,33.6158,12800.0
2010-02-08 13:00:00,46.49,46.55,46.43,46.43,20000.0,33.6231,33.6665,33.5797,33.5797,20000.0
2010-02-08 13:05:00,46.43,46.54,46.38,46.42,40800.0,33.5797,33.6592,33.5435,33.5724,40800.0
2010-02-08 13:10:00,46.42,46.45,46.38,46.44,33600.0,33.5724,33.5941,33.5435,33.5869,33600.0
2010-02-08 13:15:00,46.41,46.43,46.22,46.29,56800.0,33.5652,33.5797,33.4278,33.4784,56800.0
2010-02-08 13:20:00,46.29,46.35,46.29,46.33,49400.0,33.4784,33.5218,33.4784,33.5073,49400.0
2010-02-08 13:25:00,46.31,46.35,46.26,46.3,17400.0,33.4929,33.5218,33.4567,33.4856,17400.0
2010-02-08 13:30:00,46.3,46.38,46.21,46.23,53800.0,33.4856,33.5435,33.4206,33.435,53800.0
2010-02-08 13:35:00,46.23,46.26,46.21,46.26,54400.0,33.435,33.4567,33.4206,33.4567,54400.0
2010-02-08 13:40:00,46.24,46.27,46.21,46.24,28000.0,33.4422,33.4639,33.4206,33.4422,28000.0
2010-02-08 13:45:00,46.24,46.27,46.1,46.16,41200.0,33.4422,33.4639,33.341,33.3844,41200.0
2010-02-08 13:50:00,46.13,46.21,46.08,46.1,43200.0,33.3627,33.4206,33.3265,33.341,43200.0
2010-02-08 13:55:00,46.09,46.12,46.03,46.07,58800.0,33.3338,33.3555,33.2904,33.3193,58800.0
2010-02-08 14:00:00,46.06,46.27,46.06,46.26,60800.0,33.3121,33.4639,33.3121,33.4567,60800.0
2010-02-08 14:05:00,46.24,46.31,46.22,46.26,34600.0,33.4422,33.4929,33.4278,33.4567,34600.0
2010-02-08 14:10:00,46.23,46.41,46.22,46.4,27800.0,33.435,33.5652,33.4278,33.558,27800.0
2010-02-08 14:15:00,46.41,46.45,46.32,46.32,41600.0,33.5652,33.5941,33.5001,33.5001,41600.0
2010-02-08 14:20:00,46.32,46.34,46.15,46.23,36200.0,33.5001,33.5146,33.3772,33.435,36200.0
2010-02-08 14:25:00,46.26,46.34,46.22,46.28,34400.0,33.4567,33.5146,33.4278,33.4712,34400.0
2010-02-08 14:30:00,46.27,46.28,46.2,46.26,41400.0,33.4639,33.4712,33.4133,33.4567,41400.0
2010-02-08 14:35:00,46.24,46.27,46.18,46.2,28600.0,33.4422,33.4639,33.3989,33.4133,28600.0
2010-02-08 14:40:00,46.16,46.23,46.12,46.2,34200.0,33.3844,33.435,33.3555,33.4133,34200.0
2010-02-08 14:45:00,46.19,46.28,46.19,46.24,12800.0,33.4061,33.4712,33.4061,33.4422,12800.0
2010-02-08 14:50:00,46.23,46.39,46.23,46.37,25200.0,33.435,33.5507,33.435,33.5363,25200.0
2010-02-08 14:55:00,46.35,46.36,46.18,46.19,33200.0,33.5218,33.529,33.3989,33.4061,33200.0
2010-02-08 15:00:00,46.22,46.27,46.05,46.1,61800.0,33.4278,33.4639,33.3048,33.341,61800.0
2010-02-08 15:05:00,46.1,46.2,46.1,46.12,29200.0,33.341,33.4133,33.341,33.3555,29200.0
2010-02-08 15:10:00,46.12,46.13,46.05,46.12,39800.0,33.3555,33.3627,33.3048,33.3555,39800.0
2010-02-08 15:15:00,46.12,46.14,46.02,46.04,41800.0,33.3555,33.3699,33.2831,33.2976,41800.0
2010-02-08 15:20:00,46.04,46.14,46.02,46.05,47200.0,33.2976,33.3699,33.2831,33.3048,47200.0
2010-02-08 15:25:00,46.04,46.16,46.0,46.15,52600.0,33.2976,33.3844,33.2687,33.3772,52600.0
2010-02-08 15:30:00,46.16,46.3,46.15,46.27,76800.0,33.3844,33.4856,33.3772,33.4639,76800.0
2010-02-08 15:35:00,46.28,46.28,46.11,46.17,79600.0,33.4712,33.4712,33.3482,33.3916,79600.0
2010-02-08 15:40:00,46.17,46.17,45.98,46.07,161400.0,33.3916,33.3916,33.2542,33.3193,161400.0
2010-02-08 15:45:00,46.08,46.12,45.97,45.99,147600.0,33.3265,33.3555,33.247,33.2614,147600.0
2010-02-08 15:50:00,45.99,46.0,45.84,45.84,123200.0,33.2614,33.2687,33.153,33.153,123200.0
2010-02-08 15:55:00,45.83,45.9,45.77,45.8,173400.0,33.1457,33.1964,33.1023,33.124,173400.0
2010-02-09 09:30:00,46.52,46.57,46.25,46.4,72800.0,33.6448,33.6809,33.4495,33.558,72800.0
2010-02-09 09:35:00,46.42,46.86,46.42,46.65,169800.0,33.5724,33.8907,33.5724,33.7388,169800.0
2010-02-09 09:40:00,46.65,46.82,46.63,46.65,65800.0,33.7388,33.8617,33.7243,33.7388,65800.0
2010-02-09 09:45:00,46.65,46.72,46.38,46.41,40400.0,33.7388,33.7894,33.5435,33.5652,40400.0
2010-02-09 09:50:00,46.38,46.66,46.34,46.61,90600.0,33.5435,33.746,33.5146,33.7098,90600.0
2010-02-09 09:55:00,46.63,46.74,46.6,46.65,24400.0,33.7243,33.8039,33.7026,33.7388,24400.0
2010-02-09 10:00:00,46.62,46.69,46.45,46.67,103600.0,33.7171,33.7677,33.5941,33.7532,103600.0
2010-02-09 10:05:00,46.65,46.66,46.51,46.6,31600.0,33.7388,33.746,33.6375,33.7026,31600.0
2010-02-09 10:10:00,46.59,46.76,46.57,46.69,28000.0,33.6954,33.8183,33.6809,33.7677,28000.0
2010-02-09 10:15:00,46.71,46.99,46.69,46.99,52800.0,33.7822,33.9847,33.7677,33.9847,52800.0
2010-02-09 10:20:00,46.99,47.1,46.93,46.97,68400.0,33.9847,34.0642,33.9413,33.9702,68400.0
2010-02-09 10:25:00,46.96,46.98,46.81,46.86,33600.0,33.963,33.9774,33.8545,33.8907,33600.0
2010-02-09 10:30:00,46.85,46.92,46.72,46.81,68400.0,33.8834,33.934,33.7894,33.8545,68400.0
2010-02-09 10:35:00,46.82,46.91,46.7,46.79,73400.0,33.8617,33.9268,33.7749,33.84,73400.0
2010-02-09 10:40:00,46.79,46.81,46.71,46.74,86000.0,33.84,33.8545,33.7822,33.8039,86000.0
2010-02-09 10:45:00,46.72,46.74,46.52,46.55,40600.0,33.7894,33.8039,33.6448,33.6665,40600.0
2010-02-09 10:50:00,46.58,46.68,46.53,46.56,73800.0,33.6881,33.7605,33.652,33.6737,73800.0
2010-02-09 10:55:00,46.57,46.67,46.54,46.6,40600.0,33.6809,33.7532,33.6592,33.7026,40600.0
2010-02-09 11:00:00,46.63,46.63,46.35,46.43,54600.0,33.7243,33.7243,33.5218,33.5797,54600.0
2010-02-09 11:05:00,46.42,46.48,46.3,46.33,50200.0,33.5724,33.6158,33.4856,33.5073,50200.0
2010-02-09 11:10:00,46.32,46.47,46.19,46.45,39200.0,33.5001,33.6086,33.4061,33.5941,39200.0
2010-02-09 11:15:00,46.44,46.49,46.32,46.48,46600.0,33.5869,33.6231,33.5001,33.6158,46600.0
2010-02-09 11:20:00,46.48,46.51,46.4,46.43,24200.0,33.6158,33.6375,33.558,33.5797,24200.0
2010-02-09 11:25:00,46.43,46.51,46.3,46.46,69400.0,33.5797,33.6375,33.4856,33.6014,69400.0
2010-02-09 11:30:00,46.46,46.87,46.32,46.85,73800.0,33.6014,33.8979,33.5001,33.8834,73800.0
2010-02-09 11:35:00,46.86,47.08,46.79,46.94,99000.0,33.8907,34.0498,33.84,33.9485,99000.0
2010-02-09 11:40:00,46.96,47.05,46.79,46.99,65600.0,33.963,34.0281,33.84,33.9847,65600.0
2010-02-09 11:45:00,46.99,47.07,46.94,46.99,76400.0,33.9847,34.0425,33.9485,33.9847,76400.0
2010-02-09 11:50:00,46.97,47.16,46.94,47.15,79400.0,33.9702,34.1076,33.9485,34.1004,79400.0
2010-02-09 11:55:00,47.18,47.2,46.99,46.99,17800.0,34.1221,34.1366,33.9847,33.9847,17800.0
2010-02-09 12:00:00,47.02,47.24,47.02,47.24,30200.0,34.0064,34.1655,34.0064,34.1655,30200.0
2010-02-09 12:05:00,47.24,47.47,47.21,47.34,47000.0,34.1655,34.3318,34.1438,34.2378,47000.0
2010-02-09 12:10:00,47.38,47.49,47.33,47.49,29600.0,34.2667,34.3463,34.2306,34.3463,29600.0
2010-02-09 12:15:00,47.49,47.65,47.45,47.52,53200.0,34.3463,34.462,34.3174,34.368,53200.0
2010-02-09 12:20:00,47.56,47.57,47.43,47.43,35600.0,34.3969,34.4041,34.3029,34.3029,35600.0
2010-02-09 12:25:00,47.42,47.44,47.28,47.31,36200.0,34.2957,34.3101,34.1944,34.2161,36200.0
2010-02-09 12:30:00,47.31,47.32,47.22,47.24,102800.0,34.2161,34.2233,34.151,34.1655,102800.0
2010-02-09 12:35:00,47.27,47.3,47.23,47.24,43000.0,34.1872,34.2089,34.1582,34.1655,43000.0
2010-02-09 12:40:00,47.22,47.24,46.75,46.91,155600.0,34.151,34.1655,33.8111,33.9268,155600.0
2010-02-09 12:45:00,46.88,47.24,46.87,47.17,60800.0,33.9051,34.1655,33.8979,34.1149,60800.0
2010-02-09 12:50:00,47.17,47.3,47.02,47.2,77000.0,34.1149,34.2089,34.0064,34.1366,77000.0
2010-02-09 12:55:00,47.18,47.24,47.05,47.17,56200.0,34.1221,34.1655,34.0281,34.1149,56200.0
2010-02-09 13:00:00,47.18,47.31,47.11,47.17,35000.0,34.1221,34.2161,34.0715,34.1149,35000.0
2010-02-09 13:05:00,47.16,47.25,47.08,47.23,35600.0,34.1076,34.1727,34.0498,34.1582,35600.0
2010-02-09 13:10:00,47.22,47.23,47.1,47.1,39800.0,34.151,34.1582,34.0642,34.0642,39800.0
2010-02-09 13:15:00,47.1,47.1,46.96,47.02,42800.0,34.0642,34.0642,33.963,34.0064,42800.0
2010-02-09 13:20:00,47.04,47.13,46.92,47.1,30600.0,34.0208,34.0859,33.934,34.0642,30600.0
2010-02-09 13:25:00,47.1,47.2,46.97,47.0,45600.0,34.0642,34.1366,33.9702,33.9919,45600.0
2010-02-09 13:30:00,47.05,47.14,46.97,47.07,40000.0,34.0281,34.0932,33.9702,34.0425,40000.0
2010-02-09 13:35:00,47.07,47.13,47.02,47.06,21800.0,34.0425,34.0859,34.0064,34.0353,21800.0
2010-02-09 13:40:00,47.06,47.06,46.93,47.05,29800.0,34.0353,34.0353,33.9413,34.0281,29800.0
2010-02-09 13:45:00,47.05,47.12,47.03,47.05,38800.0,34.0281,34.0787,34.0136,34.0281,38800.0
2010-02-09 13:50:00,47.04,47.1,47.01,47.08,31400.0,34.0208,34.0642,33.9991,34.0498,31400.0
2010-02-09 13:55:00,47.06,47.08,46.93,46.98,37800.0,34.0353,34.0498,33.9413,33.9774,37800.0
2010-02-09 14:00:00,46.97,47.04,46.93,46.94,35600.0,33.9702,34.0208,33.9413,33.9485,35600.0
2010-02-09 14:05:00,46.95,46.96,46.85,46.85,77000.0,33.9557,33.963,33.8834,33.8834,77000.0
2010-02-09 14:10:00,46.85,46.99,46.79,46.96,140200.0,33.8834,33.9847,33.84,33.963,140200.0
2010-02-09 14:15:00,46.96,47.09,46.88,46.91,107400.0,33.963,34.057,33.9051,33.9268,107400.0
2010-02-09 14:20:00,46.91,47.1,46.91,46.97,48600.0,33.9268,34.0642,33.9268,33.9702,48600.0
2010-02-09 14:25:00,46.96,47.07,46.96,47.02,25800.0,33.963,34.0425,33.963,34.0064,25800.0
2010-02-09 14:30:00,47.02,47.18,47.02,47.09,81600.0,34.0064,34.1221,34.0064,34.057,81600.0
2010-02-09 14:35:00,47.09,47.1,47.02,47.07,55000.0,34.057,34.0642,34.0064,34.0425,55000.0
2010-02-09 14:40:00,47.07,47.15,46.97,47.01,42000.0,34.0425,34.1004,33.9702,33.9991,42000.0
2010-02-09 14:45:00,46.98,47.02,46.94,46.99,42600.0,33.9774,34.0064,33.9485,33.9847,42600.0
2010-02-09 14:50:00,46.97,46.99,46.88,46.93,32000.0,33.9702,33.9847,33.9051,33.9413,32000.0
2010-02-09 14:55:00,46.93,47.05,46.93,46.99,27200.0,33.9413,34.0281,33.9413,33.9847,27200.0
2010-02-09 15:00:00,46.98,47.13,46.95,47.13,59000.0,33.9774,34.0859,33.9557,34.0859,59000.0
2010-02-09 15:05:00,47.12,47.18,47.08,47.14,47800.0,34.0787,34.1221,34.0498,34.0932,47800.0
2010-02-09 15:10:00,47.14,47.27,47.05,47.27,58000.0,34.0932,34.1872,34.0281,34.1872,58000.0
2010-02-09 15:15:00,47.27,47.3,47.18,47.27,73000.0,34.1872,34.2089,34.1221,34.1872,73000.0
2010-02-09 15:20:00,47.27,47.37,47.25,47.27,130400.0,34.1872,34.2595,34.1727,34.1872,130400.0
2010-02-09 15:25:00,47.27,47.32,47.2,47.26,88400.0,34.1872,34.2233,34.1366,34.1799,88400.0
2010-02-09 15:30:00,47.27,47.27,47.11,47.21,95800.0,34.1872,34.1872,34.0715,34.1438,95800.0
2010-02-09 15:35:00,47.21,47.21,47.13,47.19,101200.0,34.1438,34.1438,34.0859,34.1293,101200.0
2010-02-09 15:40:00,47.19,47.3,47.17,47.24,153000.0,34.1293,34.2089,34.1149,34.1655,153000.0
2010-02-09 15:45:00,47.25,47.26,47.13,47.22,99600.0,34.1727,34.1799,34.0859,34.151,99600.0
2010-02-09 15:50:00,47.22,47.26,46.98,47.01,142400.0,34.151,34.1799,33.9774,33.9991,142400.0
2010-02-09 15:55:00,47.01,47.3,47.0,47.24,310600.0,33.9991,34.2089,33.9919,34.1655,310600.0
2010-02-10 09:30:00,45.32,45.49,43.93,44.74,944800.0,32.7769,32.8998,31.7716,32.3574,944800.0
2010-02-10 09:35:00,44.71,45.16,44.61,44.97,623400.0,32.3357,32.6612,32.2634,32.5237,623400.0
2010-02-10 09:40:00,44.99,45.04,44.28,44.34,506600.0,32.5382,32.5744,32.0247,32.0681,506600.0
2010-02-10 09:45:00,44.34,44.38,43.8,44.1,514200.0,32.0681,32.097,31.6776,31.8945,514200.0
2010-02-10 09:50:00,44.09,44.24,43.95,44.11,328000.0,31.8873,31.9958,31.786,31.9018,328000.0
2010-02-10 09:55:00,44.12,44.3,44.04,44.3,320400.0,31.909,32.0392,31.8511,32.0392,320400.0
2010-02-10 10:00:00,44.29,44.54,44.05,44.27,364400.0,32.0319,32.2128,31.8584,32.0175,364400.0
2010-02-10 10:05:00,44.29,44.33,43.99,44.04,277800.0,32.0319,32.0609,31.815,31.8511,277800.0
2010-02-10 10:10:00,44.04,44.18,43.98,43.99,277600.0,31.8511,31.9524,31.8077,31.815,277600.0
2010-02-10 10:15:00,43.97,44.14,43.87,44.14,352200.0,31.8005,31.9235,31.7282,31.9235,352200.0
2010-02-10 10:20:00,44.14,44.32,43.96,44.04,191400.0,31.9235,32.0536,31.7933,31.8511,191400.0
2010-02-10 10:25:00,44.05,44.05,43.59,43.62,424800.0,31.8584,31.8584,31.5257,31.5474,424800.0
2010-02-10 10:30:00,43.63,43.7,43.39,43.65,369400.0,31.5546,31.6052,31.381,31.5691,369400.0
2010-02-10 10:35:00,43.66,43.66,43.49,43.65,168000.0,31.5763,31.5763,31.4534,31.5691,168000.0
2010-02-10 10:40:00,43.64,43.99,43.64,43.97,300000.0,31.5618,31.815,31.5618,31.8005,300000.0
2010-02-10 10:45:00,43.97,44.1,43.92,43.98,205800.0,31.8005,31.8945,31.7644,31.8077,205800.0
2010-02-10 10:50:00,43.98,44.32,43.98,44.2,357800.0,31.8077,32.0536,31.8077,31.9669,357800.0
2010-02-10 10:55:00,44.2,44.44,43.93,44.38,253400.0,31.9669,32.1404,31.7716,32.097,253400.0
2010-02-10 11:00:00,44.38,44.44,43.77,43.95,260000.0,32.097,32.1404,31.6559,31.786,260000.0
2010-02-10 11:05:00,43.95,44.2,43.85,44.18,154200.0,31.786,31.9669,31.7137,31.9524,154200.0
2010-02-10 11:10:00,44.18,44.28,43.93,43.99,178400.0,31.9524,32.0247,31.7716,31.815,178400.0
2010-02-10 11:15:00,43.99,44.28,43.97,44.22,226800.0,31.815,32.0247,31.8005,31.9813,226800.0
2010-02-10 11:20:00,44.2,44.56,44.2,44.55,256800.0,31.9669,32.2272,31.9669,32.22,256800.0
2010-02-10 11:25:00,44.52,44.74,44.47,44.48,413800.0,32.1983,32.3574,32.1621,32.1694,413800.0
2010-02-10 11:30:00,44.49,44.55,44.41,44.49,376000.0,32.1766,32.22,32.1187,32.1766,376000.0
2010-02-10 11:35:00,44.48,44.52,44.29,44.36,202400.0,32.1694,32.1983,32.0319,32.0826,202400.0
2010-02-10 11:40:00,44.38,44.49,44.29,44.29,77400.0,32.097,32.1766,32.0319,32.0319,77400.0
2010-02-10 11:45:00,44.29,44.32,44.22,44.27,101200.0,32.0319,32.0536,31.9813,32.0175,101200.0
2010-02-10 11:50:00,44.27,44.29,44.01,44.07,185400.0,32.0175,32.0319,31.8294,31.8728,185400.0
2010-02-10 11:55:00,44.07,44.21,44.0,44.04,78200.0,31.8728,31.9741,31.8222,31.8511,78200.0
2010-02-10 12:00:00,44.01,44.6,44.01,44.45,177000.0,31.8294,32.2561,31.8294,32.1477,177000.0
2010-02-10 12:05:00,44.47,44.51,44.29,44.51,69000.0,32.1621,32.1911,32.0319,32.1911,69000.0
2010-02-10 12:10:00,44.51,44.6,44.44,44.58,172000.0,32.1911,32.2561,32.1404,32.2417,172000.0
2010-02-10 12:15:00,44.58,44.63,44.52,44.62,145000.0,32.2417,32.2778,32.1983,32.2706,145000.0
2010-02-10 12:20:00,44.62,44.87,44.59,44.82,165600.0,32.2706,32.4514,32.2489,32.4153,165600.0
2010-02-10 12:25:00,44.8,44.85,44.55,44.62,181600.0,32.4008,32.437,32.22,32.2706,181600.0
2010-02-10 12:30:00,44.62,44.8,44.56,44.62,166000.0,32.2706,32.4008,32.2272,32.2706,166000.0
2010-02-10 12:35:00,44.59,44.75,44.59,44.68,200600.0,32.2489,32.3646,32.2489,32.314,200600.0
2010-02-10 12:40:00,44.67,44.75,44.67,44.68,86000.0,32.3068,32.3646,32.3068,32.314,86000.0
2010-02-10 12:45:00,44.68,44.74,44.66,44.67,104000.0,32.314,32.3574,32.2995,32.3068,104000.0
2010-02-10 12:50:00,44.67,44.72,44.66,44.69,112000.0,32.3068,32.3429,32.2995,32.3212,112000.0
2010-02-10 12:55:00,44.7,44.71,44.67,44.68,52200.0,32.3285,32.3357,32.3068,32.314,52200.0
2010-02-10 13:00:00,44.68,44.73,44.67,44.7,85400.0,32.314,32.3502,32.3068,32.3285,85400.0
2010-02-10 13:05:00,44.71,44.71,44.53,44.57,167000.0,32.3357,32.3357,32.2055,32.2345,167000.0
2010-02-10 13:10:00,44.59,44.63,44.5,44.52,91000.0,32.2489,32.2778,32.1838,32.1983,91000.0
2010-02-10 13:15:00,44.5,44.56,44.34,44.52,97600.0,32.1838,32.2272,32.0681,32.1983,97600.0
2010-02-10 13:20:00,44.55,44.58,44.49,44.57,63000.0,32.22,32.2417,32.1766,32.2345,63000.0
2010-02-10 13:25:00,44.58,44.69,44.57,44.62,52600.0,32.2417,32.3212,32.2345,32.2706,52600.0
2010-02-10 13:30:00,44.62,44.66,44.52,44.59,104200.0,32.2706,32.2995,32.1983,32.2489,104200.0
2010-02-10 13:35:00,44.6,44.6,44.52,44.52,74000.0,32.2561,32.2561,32.1983,32.1983,74000.0
2010-02-10 13:40:00,44.53,44.58,44.45,44.49,96200.0,32.2055,32.2417,32.1477,32.1766,96200.0
2010-02-10 13:45:00,44.48,44.59,44.42,44.59,125800.0,32.1694,32.2489,32.126,32.2489,125800.0
2010-02-10 13:50:00,44.59,44.65,44.56,44.56,63600.0,32.2489,32.2923,32.2272,32.2272,63600.0
2010-02-10 13:55:00,44.55,44.58,44.52,44.56,103600.0,32.22,32.2417,32.1983,32.2272,103600.0
2010-02-10 14:00:00,44.57,44.62,44.56,44.6,139600.0,32.2345,32.2706,32.2272,32.2561,139600.0
2010-02-10 14:05:00,44.59,44.67,44.58,44.61,94000.0,32.2489,32.3068,32.2417,32.2634,94000.0
2010-02-10 14:10:00,44.6,44.72,44.58,44.58,95200.0,32.2561,32.3429,32.2417,32.2417,95200.0
2010-02-10 14:15:00,44.58,44.63,44.52,44.61,104800.0,32.2417,32.2778,32.1983,32.2634,104800.0
2010-02-10 14:20:00,44.58,44.61,44.45,44.46,59000.0,32.2417,32.2634,32.1477,32.1549,59000.0
2010-02-10 14:25:00,44.46,44.52,44.45,44.47,78200.0,32.1549,32.1983,32.1477,32.1621,78200.0
2010-02-10 14:30:00,44.46,44.58,44.37,44.45,126800.0,32.1549,32.2417,32.0898,32.1477,126800.0
2010-02-10 14:35:00,44.45,44.46,44.26,44.26,117200.0,32.1477,32.1549,32.0102,32.0102,117200.0
2010-02-10 14:40:00,44.27,44.29,44.19,44.23,100600.0,32.0175,32.0319,31.9596,31.9886,100600.0
2010-02-10 14:45:00,44.21,44.24,44.12,44.13,77800.0,31.9741,31.9958,31.909,31.9162,77800.0
2010-02-10 14:50:00,44.13,44.17,44.02,44.07,89000.0,31.9162,31.9452,31.8367,31.8728,89000.0
2010-02-10 14:55:00,44.1,44.13,44.04,44.05,69400.0,31.8945,31.9162,31.8511,31.8584,69400.0
2010-02-10 15:00:00,44.06,44.39,44.04,44.35,100600.0,31.8656,32.1043,31.8511,32.0753,100600.0
2010-02-10 15:05:00,44.34,44.37,44.13,44.28,93400.0,32.0681,32.0898,31.9162,32.0247,93400.0
2010-02-10 15:10:00,44.27,44.35,44.19,44.2,53400.0,32.0175,32.0753,31.9596,31.9669,53400.0
2010-02-10 15:15:00,44.2,44.21,44.11,44.16,75800.0,31.9669,31.9741,31.9018,31.9379,75800.0
2010-02-10 15:20:00,44.16,44.26,44.13,44.24,104000.0,31.9379,32.0102,31.9162,31.9958,104000.0
2010-02-10 15:25:00,44.26,44.37,44.24,44.27,159200.0,32.0102,32.0898,31.9958,32.0175,159200.0
2010-02-10 15:30:00,44.27,44.27,43.96,43.97,232800.0,32.0175,32.0175,31.7933,31.8005,232800.0
2010-02-10 15:35:00,43.97,44.18,43.93,43.99,313000.0,31.8005,31.9524,31.7716,31.815,313000.0
2010-02-10 15:40:00,43.99,44.13,43.98,44.07,214200.0,31.815,31.9162,31.8077,31.8728,214200.0
2010-02-10 15:45:00,44.06,44.15,44.06,44.1,300400.0,31.8656,31.9307,31.8656,31.8945,300400.0
2010-02-10 15:50:00,44.1,44.17,44.05,44.14,280200.0,31.8945,31.9452,31.8584,31.9235,280200.0
2010-02-10 15:55:00,44.14,44.14,44.05,44.1,351800.0,31.9235,31.9235,31.8584,31.8945,351800.0
2010-02-11 09:30:00,43.97,44.48,43.88,44.33,222800.0,31.8005,32.1694,31.7354,32.0609,222800.0
2010-02-11 09:35:00,44.28,44.93,44.19,44.69,236800.0,32.0247,32.4948,31.9596,32.3212,236800.0
2010-02-11 09:40:00,44.71,44.71,44.28,44.28,67000.0,32.3357,32.3357,32.0247,32.0247,67000.0
2010-02-11 09:45:00,44.26,44.5,44.24,44.44,114200.0,32.0102,32.1838,31.9958,32.1404,114200.0
2010-02-11 09:50:00,44.44,44.56,44.44,44.53,67600.0,32.1404,32.2272,32.1404,32.2055,67600.0
2010-02-11 09:55:00,44.54,44.74,44.49,44.63,90800.0,32.2128,32.3574,32.1766,32.2778,90800.0
2010-02-11 10:00:00,44.62,44.7,44.54,44.68,94200.0,32.2706,32.3285,32.2128,32.314,94200.0
2010-02-11 10:05:00,44.69,44.9,44.68,44.88,85600.0,32.3212,32.4731,32.314,32.4587,85600.0
2010-02-11 10:10:00,44.88,45.01,44.88,44.93,133000.0,32.4587,32.5527,32.4587,32.4948,133000.0
2010-02-11 10:15:00,44.94,45.08,44.88,44.96,118000.0,32.502,32.6033,32.4587,32.5165,118000.0
2010-02-11 10:20:00,44.97,45.05,44.88,45.0,149600.0,32.5237,32.5816,32.4587,32.5454,149600.0
2010-02-11 10:25:00,45.0,45.04,44.91,45.01,140800.0,32.5454,32.5744,32.4804,32.5527,140800.0
2010-02-11 10:30:00,44.98,45.0,44.77,44.82,145600.0,32.531,32.5454,32.3791,32.4153,145600.0
2010-02-11 10:35:00,44.82,44.95,44.78,44.88,97200.0,32.4153,32.5093,32.3863,32.4587,97200.0
2010-02-11 10:40:00,44.92,44.92,44.6,44.62,120000.0,32.4876,32.4876,32.2561,32.2706,120000.0
2010-02-11 10:45:00,44.65,44.87,44.62,44.7,145600.0,32.2923,32.4514,32.2706,32.3285,145600.0
2010-02-11 10:50:00,44.68,44.75,44.6,44.72,146200.0,32.314,32.3646,32.2561,32.3429,146200.0
2010-02-11 10:55:00,44.72,44.83,44.7,44.83,119200.0,32.3429,32.4225,32.3285,32.4225,119200.0
2010-02-11 11:00:00,44.83,44.98,44.82,44.97,134800.0,32.4225,32.531,32.4153,32.5237,134800.0
2010-02-11 11:05:00,44.97,45.02,44.91,44.91,117800.0,32.5237,32.5599,32.4804,32.4804,117800.0
2010-02-11 11:10:00,44.91,44.97,44.88,44.93,38200.0,32.4804,32.5237,32.4587,32.4948,38200.0
2010-02-11 11:15:00,44.91,44.97,44.88,44.92,53200.0,32.4804,32.5237,32.4587,32.4876,53200.0
2010-02-11 11:20:00,44.92,45.07,44.91,45.0,145800.0,32.4876,32.5961,32.4804,32.5454,145800.0
2010-02-11 11:25:00,45.01,45.08,44.98,45.02,106600.0,32.5527,32.6033,32.531,32.5599,106600.0
2010-02-11 11:30:00,45.02,45.05,44.93,44.99,92400.0,32.5599,32.5816,32.4948,32.5382,92400.0
2010-02-11 11:35:00,45.01,45.02,44.96,45.0,122200.0,32.5527,32.5599,32.5165,32.5454,122200.0
2010-02-11 11:40:00,44.99,45.3,44.93,45.28,190200.0,32.5382,32.7624,32.4948,32.7479,190200.0
2010-02-11 11:45:00,45.28,45.47,45.27,45.34,163800.0,32.7479,32.8854,32.7407,32.7913,163800.0
2010-02-11 11:50:00,45.32,45.39,45.29,45.33,101800.0,32.7769,32.8275,32.7552,32.7841,101800.0
2010-02-11 11:55:00,45.32,45.35,45.16,45.2,79400.0,32.7769,32.7986,32.6612,32.6901,79400.0
2010-02-11 12:00:00,45.2,45.31,45.2,45.31,43400.0,32.6901,32.7696,32.6901,32.7696,43400.0
2010-02-11 12:05:00,45.31,45.34,45.26,45.31,41200.0,32.7696,32.7913,32.7335,32.7696,41200.0
2010-02-11 12:10:00,45.31,45.32,45.17,45.19,40400.0,32.7696,32.7769,32.6684,32.6829,40400.0
2010-02-11 12:15:00,45.18,45.26,45.15,45.16,37600.0,32.6756,32.7335,32.6539,32.6612,37600.0
2010-02-11 12:20:00,45.15,45.15,45.09,45.1,35800.0,32.6539,32.6539,32.6105,32.6178,35800.0
2010-02-11 12:25:00,45.1,45.13,45.07,45.08,26400.0,32.6178,32.6395,32.5961,32.6033,26400.0
2010-02-11 12:30:00,45.08,45.08,45.01,45.06,23600.0,32.6033,32.6033,32.5527,32.5888,23600.0
2010-02-11 12:35:00,45.06,45.11,45.06,45.08,28400.0,32.5888,32.625,32.5888,32.6033,28400.0
2010-02-11 12:40:00,45.08,45.2,45.05,45.2,27200.0,32.6033,32.6901,32.5816,32.6901,27200.0
2010-02-11 12:45:00,45.19,45.26,45.13,45.14,47800.0,32.6829,32.7335,32.6395,32.6467,47800.0
2010-02-11 12:50:00,45.13,45.16,45.1,45.13,36400.0,32.6395,32.6612,32.6178,32.6395,36400.0
2010-02-11 12:55:00,45.13,45.23,45.13,45.18,35000.0,32.6395,32.7118,32.6395,32.6756,35000.0
2010-02-11 13:00:00,45.17,45.19,45.11,45.18,42200.0,32.6684,32.6829,32.625,32.6756,42200.0
2010-02-11 13:05:00,45.19,45.29,45.16,45.26,37200.0,32.6829,32.7552,32.6612,32.7335,37200.0
2010-02-11 13:10:00,45.26,45.32,45.25,45.31,32400.0,32.7335,32.7769,32.7262,32.7696,32400.0
2010-02-11 13:15:00,45.32,45.32,45.25,45.28,37600.0,32.7769,32.7769,32.7262,32.7479,37600.0
2010-02-11 13:20:00,45.27,45.4,45.27,45.38,41600.0,32.7407,32.8347,32.7407,32.8203,41600.0
2010-02-11 13:25:00,45.38,45.44,45.29,45.29,40400.0,32.8203,32.8637,32.7552,32.7552,40400.0
2010-02-11 13:30:00,45.3,45.43,45.24,45.41,39600.0,32.7624,32.8564,32.719,32.842,39600.0
2010-02-11 13:35:00,45.42,45.43,45.31,45.33,55000.0,32.8492,32.8564,32.7696,32.7841,55000.0
2010-02-11 13:40:00,45.33,45.33,45.28,45.31,35400.0,32.7841,32.7841,32.7479,32.7696,35400.0
2010-02-11 13:45:00,45.31,45.32,45.2,45.26,47800.0,32.7696,32.7769,32.6901,32.7335,47800.0
2010-02-11 13:50:00,45.25,45.25,45.14,45.2,59200.0,32.7262,32.7262,32.6467,32.6901,59200.0
2010-02-11 13:55:00,45.19,45.27,45.19,45.23,24000.0,32.6829,32.7407,32.6829,32.7118,24000.0
2010-02-11 14:00:00,45.22,45.37,45.18,45.37,49600.0,32.7046,32.813,32.6756,32.813,49600.0
2010-02-11 14:05:00,45.37,45.44,45.34,45.42,67200.0,32.813,32.8637,32.7913,32.8492,67200.0
2010-02-11 14:10:00,45.42,45.42,45.32,45.35,63200.0,32.8492,32.8492,32.7769,32.7986,63200.0
2010-02-11 14:15:00,45.35,45.45,45.34,45.45,33000.0,32.7986,32.8709,32.7913,32.8709,33000.0
2010-02-11 14:20:00,45.44,45.45,45.33,45.4,38800.0,32.8637,32.8709,32.7841,32.8347,38800.0
2010-02-11 14:25:00,45.41,45.52,45.4,45.49,85400.0,32.842,32.9215,32.8347,32.8998,85400.0
2010-02-11 14:30:00,45.5,45.5,45.45,45.49,55800.0,32.9071,32.9071,32.8709,32.8998,55800.0
2010-02-11 14:35:00,45.49,45.51,45.42,45.42,89800.0,32.8998,32.9143,32.8492,32.8492,89800.0
2010-02-11 14:40:00,45.42,45.51,45.41,45.51,32600.0,32.8492,32.9143,32.842,32.9143,32600.0
2010-02-11 14:45:00,45.49,45.54,45.48,45.49,81000.0,32.8998,32.936,32.8926,32.8998,81000.0
2010-02-11 14:50:00,45.49,45.52,45.35,45.36,58200.0,32.8998,32.9215,32.7986,32.8058,58200.0
2010-02-11 14:55:00,45.34,45.47,45.33,45.46,46600.0,32.7913,32.8854,32.7841,32.8781,46600.0
2010-02-11 15:00:00,45.47,45.49,45.4,45.41,92000.0,32.8854,32.8998,32.8347,32.842,92000.0
2010-02-11 15:05:00,45.41,45.48,45.41,45.45,87400.0,32.842,32.8926,32.842,32.8709,87400.0
2010-02-11 15:10:00,45.45,45.58,45.44,45.49,110000.0,32.8709,32.9649,32.8637,32.8998,110000.0
2010-02-11 15:15:00,45.49,45.49,45.45,45.46,30800.0,32.8998,32.8998,32.8709,32.8781,30800.0
2010-02-11 15:20:00,45.46,45.48,45.41,45.44,143000.0,32.8781,32.8926,32.842,32.8637,143000.0
2010-02-11 15:25:00,45.44,45.45,45.4,45.41,84400.0,32.8637,32.8709,32.8347,32.842,84400.0
2010-02-11 15:30:00,45.4,45.49,45.34,45.47,148800.0,32.8347,32.8998,32.7913,32.8854,148800.0
2010-02-11 15:35:00,45.46,45.47,45.42,45.44,116400.0,32.8781,32.8854,32.8492,32.8637,116400.0
2010-02-11 15:40:00,45.44,45.47,45.44,45.47,136000.0,32.8637,32.8854,32.8637,32.8854,136000.0
2010-02-11 15:45:00,45.46,45.48,45.42,45.43,154800.0,32.8781,32.8926,32.8492,32.8564,154800.0
2010-02-11 15:50:00,45.43,45.52,45.42,45.52,235200.0,32.8564,32.9215,32.8492,32.9215,235200.0
2010-02-11 15:55:00,45.52,45.58,45.49,45.52,252000.0,32.9215,32.9649,32.8998,32.9215,252000.0
2010-02-12 09:30:00,44.74,44.82,44.32,44.55,119400.0,32.3574,32.4153,32.0536,32.22,119400.0
2010-02-12 09:35:00,44.5,44.52,44.33,44.4,58800.0,32.1838,32.1983,32.0609,32.1115,58800.0
2010-02-12 09:40:00,44.4,44.52,44.3,44.45,57000.0,32.1115,32.1983,32.0392,32.1477,57000.0
2010-02-12 09:45:00,44.4,44.6,44.3,44.53,111400.0,32.1115,32.2561,32.0392,32.2055,111400.0
2010-02-12 09:50:00,44.53,44.59,44.47,44.49,27600.0,32.2055,32.2489,32.1621,32.1766,27600.0
2010-02-12 09:55:00,44.49,44.74,44.44,44.72,105800.0,32.1766,32.3574,32.1404,32.3429,105800.0
2010-02-12 10:00:00,44.74,44.74,44.52,44.65,81600.0,32.3574,32.3574,32.1983,32.2923,81600.0
2010-02-12 10:05:00,44.65,44.75,44.61,44.69,46000.0,32.2923,32.3646,32.2634,32.3212,46000.0
2010-02-12 10:10:00,44.69,44.96,44.65,44.91,107600.0,32.3212,32.5165,32.2923,32.4804,107600.0
2010-02-12 10:15:00,44.89,45.01,44.85,44.91,72400.0,32.4659,32.5527,32.437,32.4804,72400.0
2010-02-12 10:20:00,44.88,44.94,44.82,44.88,32000.0,32.4587,32.502,32.4153,32.4587,32000.0
2010-02-12 10:25:00,44.88,44.95,44.73,44.87,37000.0,32.4587,32.5093,32.3502,32.4514,37000.0
2010-02-12 10:30:00,44.88,45.02,44.8,44.85,53800.0,32.4587,32.5599,32.4008,32.437,53800.0
2010-02-12 10:35:00,44.88,44.98,44.65,44.74,51600.0,32.4587,32.531,32.2923,32.3574,51600.0
2010-02-12 10:40:00,44.74,44.95,44.73,44.91,24000.0,32.3574,32.5093,32.3502,32.4804,24000.0
2010-02-12 10:45:00,44.88,44.95,44.81,44.82,35000.0,32.4587,32.5093,32.408,32.4153,35000.0
2010-02-12 10:50:00,44.81,44.87,44.76,44.76,28200.0,32.408,32.4514,32.3719,32.3719,28200.0
2010-02-12 10:55:00,44.76,44.87,44.76,44.85,20600.0,32.3719,32.4514,32.3719,32.437,20600.0
2010-02-12 11:00:00,44.83,44.85,44.66,44.72,60400.0,32.4225,32.437,32.2995,32.3429,60400.0
2010-02-12 11:05:00,44.72,44.92,44.72,44.85,18400.0,32.3429,32.4876,32.3429,32.437,18400.0
2010-02-12 11:10:00,44.84,44.92,44.76,44.89,22000.0,32.4297,32.4876,32.3719,32.4659,22000.0
2010-02-12 11:15:00,44.91,45.0,44.91,44.94,14000.0,32.4804,32.5454,32.4804,32.502,14000.0
2010-02-12 11:20:00,44.94,45.05,44.91,44.91,27600.0,32.502,32.5816,32.4804,32.4804,27600.0
2010-02-12 11:25:00,44.92,44.93,44.76,44.79,47400.0,32.4876,32.4948,32.3719,32.3936,47400.0
2010-02-12 11:30:00,44.76,44.85,44.6,44.6,54200.0,32.3719,32.437,32.2561,32.2561,54200.0
2010-02-12 11:35:00,44.62,44.65,44.58,44.64,35200.0,32.2706,32.2923,32.2417,32.2851,35200.0
2010-02-12 11:40:00,44.65,44.81,44.65,44.72,25000.0,32.2923,32.408,32.2923,32.3429,25000.0
2010-02-12 11:45:00,44.74,44.75,44.68,44.68,19400.0,32.3574,32.3646,32.314,32.314,19400.0
2010-02-12 11:50:00,44.68,44.68,44.5,44.55,50400.0,32.314,32.314,32.1838,32.22,50400.0
2010-02-12 11:55:00,44.57,44.57,44.47,44.49,32400.0,32.2345,32.2345,32.1621,32.1766,32400.0
2010-02-12 12:00:00,44.5,44.9,44.49,44.89,60800.0,32.1838,32.4731,32.1766,32.4659,60800.0
2010-02-12 12:05:00,44.9,44.96,44.81,44.85,34600.0,32.4731,32.5165,32.408,32.437,34600.0
2010-02-12 12:10:00,44.86,44.92,44.82,44.87,43600.0,32.4442,32.4876,32.4153,32.4514,43600.0
2010-02-12 12:15:00,44.88,45.15,44.88,45.12,58600.0,32.4587,32.6539,32.4587,32.6322,58600.0
2010-02-12 12:20:00,45.12,45.22,45.12,45.18,47000.0,32.6322,32.7046,32.6322,32.6756,47000.0
2010-02-12 12:25:00,45.18,45.25,45.12,45.25,66400.0,32.6756,32.7262,32.6322,32.7262,66400.0
2010-02-12 12:30:00,45.23,45.24,45.04,45.15,27400.0,32.7118,32.719,32.5744,32.6539,27400.0
2010-02-12 12:35:00,45.15,45.23,45.08,45.11,19400.0,32.6539,32.7118,32.6033,32.625,19400.0
2010-02-12 12:40:00,45.12,45.12,45.02,45.09,32400.0,32.6322,32.6322,32.5599,32.6105,32400.0
2010-02-12 12:45:00,45.1,45.23,45.1,45.18,28400.0,32.6178,32.7118,32.6178,32.6756,28400.0
2010-02-12 12:50:00,45.2,45.27,45.19,45.24,53000.0,32.6901,32.7407,32.6829,32.719,53000.0
2010-02-12 12:55:00,45.24,45.3,45.21,45.29,28400.0,32.719,32.7624,32.6973,32.7552,28400.0
2010-02-12 13:00:00,45.28,45.28,45.24,45.26,45000.0,32.7479,32.7479,32.719,32.7335,45000.0
2010-02-12 13:05:00,45.25,45.27,45.23,45.25,47800.0,32.7262,32.7407,32.7118,32.7262,47800.0
2010-02-12 13:10:00,45.25,45.41,45.23,45.38,180800.0,32.7262,32.842,32.7118,32.8203,180800.0
2010-02-12 13:15:00,45.37,45.38,45.25,45.26,91400.0,32.813,32.8203,32.7262,32.7335,91400.0
2010-02-12 13:20:00,45.26,45.36,45.19,45.26,75200.0,32.7335,32.8058,32.6829,32.7335,75200.0
2010-02-12 13:25:00,45.26,45.4,45.24,45.29,46200.0,32.7335,32.8347,32.719,32.7552,46200.0
2010-02-12 13:30:00,45.27,45.32,45.23,45.32,120400.0,32.7407,32.7769,32.7118,32.7769,120400.0
2010-02-12 13:35:00,45.32,45.32,45.21,45.23,61600.0,32.7769,32.7769,32.6973,32.7118,61600.0
2010-02-12 13:40:00,45.23,45.34,45.18,45.27,56000.0,32.7118,32.7913,32.6756,32.7407,56000.0
2010-02-12 13:45:00,45.26,45.26,45.17,45.21,23600.0,32.7335,32.7335,32.6684,32.6973,23600.0
2010-02-12 13:50:00,45.22,45.29,45.19,45.29,39200.0,32.7046,32.7552,32.6829,32.7552,39200.0
2010-02-12 13:55:00,45.3,45.31,45.23,45.3,40400.0,32.7624,32.7696,32.7118,32.7624,40400.0
2010-02-12 14:00:00,45.3,45.33,45.23,45.23,35800.0,32.7624,32.7841,32.7118,32.7118,35800.0
2010-02-12 14:05:00,45.24,45.32,45.2,45.29,34000.0,32.719,32.7769,32.6901,32.7552,34000.0
2010-02-12 14:10:00,45.29,45.49,45.29,45.42,34600.0,32.7552,32.8998,32.7552,32.8492,34600.0
2010-02-12 14:15:00,45.42,45.5,45.4,45.46,36400.0,32.8492,32.9071,32.8347,32.8781,36400.0
2010-02-12 14:20:00,45.46,45.51,45.41,45.42,105800.0,32.8781,32.9143,32.842,32.8492,105800.0
2010-02-12 14:25:00,45.41,45.5,45.33,45.41,37800.0,32.842,32.9071,32.7841,32.842,37800.0
2010-02-12 14:30:00,45.41,45.46,45.37,45.46,46800.0,32.842,32.8781,32.813,32.8781,46800.0
2010-02-12 14:35:00,45.45,45.47,45.35,45.41,29200.0,32.8709,32.8854,32.7986,32.842,29200.0
2010-02-12 14:40:00,45.42,45.42,45.32,45.4,41200.0,32.8492,32.8492,32.7769,32.8347,41200.0
2010-02-12 14:45:00,45.4,45.4,45.32,45.35,39000.0,32.8347,32.8347,32.7769,32.7986,39000.0
2010-02-12 14:50:00,45.36,45.44,45.36,45.44,61200.0,32.8058,32.8637,32.8058,32.8637,61200.0
2010-02-12 14:55:00,45.44,45.44,45.27,45.4,79400.0,32.8637,32.8637,32.7407,32.8347,79400.0
2010-02-12 15:00:00,45.4,45.42,45.34,45.38,168000.0,32.8347,32.8492,32.7913,32.8203,168000.0
2010-02-12 15:05:00,45.38,45.51,45.34,45.49,182000.0,32.8203,32.9143,32.7913,32.8998,182000.0
2010-02-12 15:10:00,45.49,45.49,45.3,45.32,101000.0,32.8998,32.8998,32.7624,32.7769,101000.0
2010-02-12 15:15:00,45.33,45.42,45.3,45.35,64400.0,32.7841,32.8492,32.7624,32.7986,64400.0
2010-02-12 15:20:00,45.34,45.42,45.32,45.41,52400.0,32.7913,32.8492,32.7769,32.842,52400.0
2010-02-12 15:25:00,45.4,45.42,45.35,45.35,40600.0,32.8347,32.8492,32.7986,32.7986,40600.0
2010-02-12 15:30:00,45.34,45.35,45.17,45.29,81600.0,32.7913,32.7986,32.6684,32.7552,81600.0
2010-02-12 15:35:00,45.28,45.37,45.28,45.31,57800.0,32.7479,32.813,32.7479,32.7696,57800.0
2010-02-12 15:40:00,45.31,45.6,45.3,45.47,135400.0,32.7696,32.9794,32.7624,32.8854,135400.0
2010-02-12 15:45:00,45.46,45.52,45.44,45.5,155800.0,32.8781,32.9215,32.8637,32.9071,155800.0
2010-02-12 15:50:00,45.51,45.62,45.46,45.57,169600.0,32.9143,32.9938,32.8781,32.9577,169600.0
2010-02-12 15:55:00,45.57,45.59,45.47,45.52,516400.0,32.9577,32.9721,32.8854,32.9215,516400.0
2010-02-16 09:30:00,46.33,46.74,46.18,46.7,210400.0,33.5073,33.8039,33.3989,33.7749,210400.0
2010-02-16 09:35:00,46.72,46.73,46.41,46.42,201400.0,33.7894,33.7966,33.5652,33.5724,201400.0
2010-02-16 09:40:00,46.42,46.5,46.37,46.44,134200.0,33.5724,33.6303,33.5363,33.5869,134200.0
2010-02-16 09:45:00,46.44,46.51,46.42,46.45,89000.0,33.5869,33.6375,33.5724,33.5941,89000.0
2010-02-16 09:50:00,46.43,46.72,46.43,46.67,58200.0,33.5797,33.7894,33.5797,33.7532,58200.0
2010-02-16 09:55:00,46.68,46.7,46.56,46.66,33800.0,33.7605,33.7749,33.6737,33.746,33800.0
2010-02-16 10:00:00,46.68,46.71,46.57,46.6,79600.0,33.7605,33.7822,33.6809,33.7026,79600.0
2010-02-16 10:05:00,46.59,46.62,46.49,46.49,68600.0,33.6954,33.7171,33.6231,33.6231,68600.0
2010-02-16 10:10:00,46.47,46.52,46.42,46.45,91200.0,33.6086,33.6448,33.5724,33.5941,91200.0
2010-02-16 10:15:00,46.46,46.53,46.4,46.49,159800.0,33.6014,33.652,33.558,33.6231,159800.0
2010-02-16 10:20:00,46.49,46.52,46.44,46.51,76800.0,33.6231,33.6448,33.5869,33.6375,76800.0
2010-02-16 10:25:00,46.51,46.62,46.48,46.62,47800.0,33.6375,33.7171,33.6158,33.7171,47800.0
2010-02-16 10:30:00,46.6,46.69,46.59,46.66,51800.0,33.7026,33.7677,33.6954,33.746,51800.0
2010-02-16 10:35:00,46.67,46.8,46.65,46.69,60000.0,33.7532,33.8473,33.7388,33.7677,60000.0
2010-02-16 10:40:00,46.69,46.94,46.69,46.87,66000.0,33.7677,33.9485,33.7677,33.8979,66000.0
2010-02-16 10:45:00,46.88,46.93,46.82,46.82,31000.0,33.9051,33.9413,33.8617,33.8617,31000.0
2010-02-16 10:50:00,46.83,46.83,46.65,46.65,45800.0,33.869,33.869,33.7388,33.7388,45800.0
2010-02-16 10:55:00,46.67,46.67,46.48,46.51,96600.0,33.7532,33.7532,33.6158,33.6375,96600.0
2010-02-16 11:00:00,46.51,46.51,46.44,46.45,76000.0,33.6375,33.6375,33.5869,33.5941,76000.0
2010-02-16 11:05:00,46.46,46.47,46.38,46.41,156600.0,33.6014,33.6086,33.5435,33.5652,156600.0
2010-02-16 11:10:00,46.41,46.49,46.38,46.47,131200.0,33.5652,33.6231,33.5435,33.6086,131200.0
2010-02-16 11:15:00,46.48,46.57,46.41,46.43,78200.0,33.6158,33.6809,33.5652,33.5797,78200.0
2010-02-16 11:20:00,46.43,46.52,46.43,46.47,46800.0,33.5797,33.6448,33.5797,33.6086,46800.0
2010-02-16 11:25:00,46.47,46.51,46.44,46.48,47800.0,33.6086,33.6375,33.5869,33.6158,47800.0
2010-02-16 11:30:00,46.48,46.66,46.48,46.51,64000.0,33.6158,33.746,33.6158,33.6375,64000.0
2010-02-16 11:35:00,46.51,46.58,46.51,46.52,28200.0,33.6375,33.6881,33.6375,33.6448,28200.0
2010-02-16 11:40:00,46.53,46.69,46.52,46.69,47200.0,33.652,33.7677,33.6448,33.7677,47200.0
2010-02-16 11:45:00,46.69,46.71,46.63,46.63,43800.0,33.7677,33.7822,33.7243,33.7243,43800.0
2010-02-16 11:50:00,46.64,46.65,46.49,46.49,82200.0,33.7315,33.7388,33.6231,33.6231,82200.0
2010-02-16 11:55:00,46.49,46.51,46.38,46.42,72800.0,33.6231,33.6375,33.5435,33.5724,72800.0
2010-02-16 12:00:00,46.42,46.48,46.37,46.48,60200.0,33.5724,33.6158,33.5363,33.6158,60200.0
2010-02-16 12:05:00,46.48,46.6,46.48,46.6,36400.0,33.6158,33.7026,33.6158,33.7026,36400.0
2010-02-16 12:10:00,46.59,46.6,46.44,46.49,56200.0,33.6954,33.7026,33.5869,33.6231,56200.0
2010-02-16 12:15:00,46.49,46.49,46.46,46.47,16400.0,33.6231,33.6231,33.6014,33.6086,16400.0
2010-02-16 12:20:00,46.46,46.54,46.44,46.52,20000.0,33.6014,33.6592,33.5869,33.6448,20000.0
2010-02-16 12:25:00,46.52,46.54,46.38,46.41,56200.0,33.6448,33.6592,33.5435,33.5652,56200.0
2010-02-16 12:30:00,46.41,46.41,46.37,46.41,55000.0,33.5652,33.5652,33.5363,33.5652,55000.0
2010-02-16 12:35:00,46.4,46.49,46.38,46.45,75600.0,33.558,33.6231,33.5435,33.5941,75600.0
2010-02-16 12:40:00,46.45,46.52,46.41,46.48,53200.0,33.5941,33.6448,33.5652,33.6158,53200.0
2010-02-16 12:45:00,46.47,46.51,46.41,46.49,28400.0,33.6086,33.6375,33.5652,33.6231,28400.0
2010-02-16 12:50:00,46.51,46.52,46.46,46.49,37000.0,33.6375,33.6448,33.6014,33.6231,37000.0
2010-02-16 12:55:00,46.49,46.49,46.4,46.46,37400.0,33.6231,33.6231,33.558,33.6014,37400.0
2010-02-16 13:00:00,46.46,46.49,46.36,46.39,31600.0,33.6014,33.6231,33.529,33.5507,31600.0
2010-02-16 13:05:00,46.38,46.49,46.38,46.47,64400.0,33.5435,33.6231,33.5435,33.6086,64400.0
2010-02-16 13:10:00,46.47,46.47,46.41,46.41,40800.0,33.6086,33.6086,33.5652,33.5652,40800.0
2010-02-16 13:15:00,46.42,46.45,46.4,46.41,23000.0,33.5724,33.5941,33.558,33.5652,23000.0
2010-02-16 13:20:00,46.41,46.42,46.35,46.35,55200.0,33.5652,33.5724,33.5218,33.5218,55200.0
2010-02-16 13:25:00,46.35,46.35,46.33,46.35,38600.0,33.5218,33.5218,33.5073,33.5218,38600.0
2010-02-16 13:30:00,46.35,46.37,46.3,46.34,54600.0,33.5218,33.5363,33.4856,33.5146,54600.0
2010-02-16 13:35:00,46.34,46.35,46.26,46.3,52000.0,33.5146,33.5218,33.4567,33.4856,52000.0
2010-02-16 13:40:00,46.29,46.3,46.26,46.27,36800.0,33.4784,33.4856,33.4567,33.4639,36800.0
2010-02-16 13:45:00,46.27,46.3,46.26,46.3,39000.0,33.4639,33.4856,33.4567,33.4856,39000.0
2010-02-16 13:50:00,46.29,46.31,46.27,46.29,36800.0,33.4784,33.4929,33.4639,33.4784,36800.0
2010-02-16 13:55:00,46.29,46.3,46.27,46.3,38600.0,33.4784,33.4856,33.4639,33.4856,38600.0
2010-02-16 14:00:00,46.3,46.3,46.23,46.24,49600.0,33.4856,33.4856,33.435,33.4422,49600.0
2010-02-16 14:05:00,46.24,46.24,46.19,46.2,50200.0,33.4422,33.4422,33.4061,33.4133,50200.0
2010-02-16 14:10:00,46.2,46.27,46.19,46.26,35600.0,33.4133,33.4639,33.4061,33.4567,35600.0
2010-02-16 14:15:00,46.25,46.26,46.22,46.24,34000.0,33.4495,33.4567,33.4278,33.4422,34000.0
2010-02-16 14:20:00,46.23,46.24,46.22,46.24,35200.0,33.435,33.4422,33.4278,33.4422,35200.0
2010-02-16 14:25:00,46.23,46.29,46.23,46.26,67200.0,33.435,33.4784,33.435,33.4567,67200.0
2010-02-16 14:30:00,46.27,46.27,46.13,46.17,70400.0,33.4639,33.4639,33.3627,33.3916,70400.0
2010-02-16 14:35:00,46.18,46.24,46.16,46.2,35200.0,33.3989,33.4422,33.3844,33.4133,35200.0
2010-02-16 14:40:00,46.2,46.25,46.19,46.24,20400.0,33.4133,33.4495,33.4061,33.4422,20400.0
2010-02-16 14:45:00,46.24,46.3,46.23,46.3,49600.0,33.4422,33.4856,33.435,33.4856,49600.0
2010-02-16 14:50:00,46.29,46.33,46.27,46.31,68800.0,33.4784,33.5073,33.4639,33.4929,68800.0
2010-02-16 14:55:00,46.3,46.37,46.29,46.32,50400.0,33.4856,33.5363,33.4784,33.5001,50400.0
2010-02-16 15:00:00,46.32,46.33,46.3,46.32,57400.0,33.5001,33.5073,33.4856,33.5001,57400.0
2010-02-16 15:05:00,46.31,46.35,46.31,46.33,60000.0,33.4929,33.5218,33.4929,33.5073,60000.0
2010-02-16 15:10:00,46.34,46.36,46.32,46.33,49600.0,33.5146,33.529,33.5001,33.5073,49600.0
2010-02-16 15:15:00,46.34,46.37,46.33,46.35,20200.0,33.5146,33.5363,33.5073,33.5218,20200.0
2010-02-16 15:20:00,46.35,46.39,46.35,46.36,44200.0,33.5218,33.5507,33.5218,33.529,44200.0
2010-02-16 15:25:00,46.35,46.42,46.34,46.35,112600.0,33.5218,33.5724,33.5146,33.5218,112600.0
2010-02-16 15:30:00,46.35,46.45,46.34,46.43,87400.0,33.5218,33.5941,33.5146,33.5797,87400.0
2010-02-16 15:35:00,46.43,46.52,46.42,46.45,79800.0,33.5797,33.6448,33.5724,33.5941,79800.0
2010-02-16 15:40:00,46.45,46.49,46.44,46.48,108200.0,33.5941,33.6231,33.5869,33.6158,108200.0
2010-02-16 15:45:00,46.47,46.48,46.42,46.43,123000.0,33.6086,33.6158,33.5724,33.5797,123000.0
2010-02-16 15:50:00,46.42,46.43,46.35,46.37,114800.0,33.5724,33.5797,33.5218,33.5363,114800.0
2010-02-16 15:55:00,46.37,46.4,46.27,46.37,185000.0,33.5363,33.558,33.4639,33.5363,185000.0
2010-02-17 09:30:00,46.55,46.63,46.4,46.52,103400.0,33.6665,33.7243,33.558,33.6448,103400.0
2010-02-17 09:35:00,46.51,46.62,46.38,46.43,65600.0,33.6375,33.7171,33.5435,33.5797,65600.0
2010-02-17 09:40:00,46.45,46.45,46.3,46.4,36200.0,33.5941,33.5941,33.4856,33.558,36200.0
2010-02-17 09:45:00,46.43,46.5,46.35,46.48,33600.0,33.5797,33.6303,33.5218,33.6158,33600.0
2010-02-17 09:50:00,46.48,46.5,46.4,46.4,35600.0,33.6158,33.6303,33.558,33.558,35600.0
2010-02-17 09:55:00,46.38,46.46,46.34,46.41,71200.0,33.5435,33.6014,33.5146,33.5652,71200.0
2010-02-17 10:00:00,46.42,46.49,46.25,46.28,89800.0,33.5724,33.6231,33.4495,33.4712,89800.0
2010-02-17 10:05:00,46.27,46.36,46.26,46.27,94400.0,33.4639,33.529,33.4567,33.4639,94400.0
2010-02-17 10:10:00,46.29,46.29,46.21,46.27,125600.0,33.4784,33.4784,33.4206,33.4639,125600.0
2010-02-17 10:15:00,46.25,46.4,46.25,46.38,49600.0,33.4495,33.558,33.4495,33.5435,49600.0
2010-02-17 10:20:00,46.38,46.46,46.36,46.36,64400.0,33.5435,33.6014,33.529,33.529,64400.0
2010-02-17 10:25:00,46.35,46.43,46.31,46.41,39800.0,33.5218,33.5797,33.4929,33.5652,39800.0
2010-02-17 10:30:00,46.43,46.51,46.41,46.5,86000.0,33.5797,33.6375,33.5652,33.6303,86000.0
2010-02-17 10:35:00,46.51,46.55,46.42,46.45,101800.0,33.6375,33.6665,33.5724,33.5941,101800.0
2010-02-17 10:40:00,46.45,46.47,46.39,46.4,56600.0,33.5941,33.6086,33.5507,33.558,56600.0
2010-02-17 10:45:00,46.4,46.43,46.31,46.34,37800.0,33.558,33.5797,33.4929,33.5146,37800.0
2010-02-17 10:50:00,46.3,46.31,46.18,46.2,52800.0,33.4856,33.4929,33.3989,33.4133,52800.0
2010-02-17 10:55:00,46.19,46.27,46.15,46.23,57600.0,33.4061,33.4639,33.3772,33.435,57600.0
2010-02-17 11:00:00,46.22,46.26,46.18,46.2,90000.0,33.4278,33.4567,33.3989,33.4133,90000.0
2010-02-17 11:05:00,46.2,46.29,46.19,46.22,82400.0,33.4133,33.4784,33.4061,33.4278,82400.0
2010-02-17 11:10:00,46.2,46.3,46.19,46.28,31000.0,33.4133,33.4856,33.4061,33.4712,31000.0
2010-02-17 11:15:00,46.29,46.37,46.27,46.28,36200.0,33.4784,33.5363,33.4639,33.4712,36200.0
2010-02-17 11:20:00,46.27,46.45,46.27,46.45,34600.0,33.4639,33.5941,33.4639,33.5941,34600.0
2010-02-17 11:25:00,46.43,46.43,46.16,46.18,43600.0,33.5797,33.5797,33.3844,33.3989,43600.0
2010-02-17 11:30:00,46.18,46.2,46.11,46.12,72800.0,33.3989,33.4133,33.3482,33.3555,72800.0
2010-02-17 11:35:00,46.12,46.17,46.1,46.17,56600.0,33.3555,33.3916,33.341,33.3916,56600.0
2010-02-17 11:40:00,46.17,46.24,46.17,46.2,34600.0,33.3916,33.4422,33.3916,33.4133,34600.0
2010-02-17 11:45:00,46.19,46.33,46.19,46.3,54200.0,33.4061,33.5073,33.4061,33.4856,54200.0
2010-02-17 11:50:00,46.3,46.41,46.3,46.4,47200.0,33.4856,33.5652,33.4856,33.558,47200.0
2010-02-17 11:55:00,46.4,46.43,46.33,46.33,40600.0,33.558,33.5797,33.5073,33.5073,40600.0
2010-02-17 12:00:00,46.35,46.47,46.35,46.42,44600.0,33.5218,33.6086,33.5218,33.5724,44600.0
2010-02-17 12:05:00,46.42,46.46,46.41,46.45,60600.0,33.5724,33.6014,33.5652,33.5941,60600.0
2010-02-17 12:10:00,46.45,46.47,46.38,46.4,38800.0,33.5941,33.6086,33.5435,33.558,38800.0
2010-02-17 12:15:00,46.39,46.47,46.38,46.45,39600.0,33.5507,33.6086,33.5435,33.5941,39600.0
2010-02-17 12:20:00,46.47,46.47,46.42,46.44,19400.0,33.6086,33.6086,33.5724,33.5869,19400.0
2010-02-17 12:25:00,46.43,46.47,46.43,46.46,42600.0,33.5797,33.6086,33.5797,33.6014,42600.0
2010-02-17 12:30:00,46.47,46.47,46.43,46.45,29800.0,33.6086,33.6086,33.5797,33.5941,29800.0
2010-02-17 12:35:00,46.46,46.46,46.38,46.4,27000.0,33.6014,33.6014,33.5435,33.558,27000.0
2010-02-17 12:40:00,46.39,46.41,46.27,46.27,32000.0,33.5507,33.5652,33.4639,33.4639,32000.0
2010-02-17 12:45:00,46.27,46.27,46.21,46.27,33800.0,33.4639,33.4639,33.4206,33.4639,33800.0
2010-02-17 12:50:00,46.27,46.3,46.27,46.29,17000.0,33.4639,33.4856,33.4639,33.4784,17000.0
2010-02-17 12:55:00,46.3,46.38,46.3,46.38,23200.0,33.4856,33.5435,33.4856,33.5435,23200.0
2010-02-17 13:00:00,46.38,46.47,46.38,46.47,53000.0,33.5435,33.6086,33.5435,33.6086,53000.0
2010-02-17 13:05:00,46.46,46.46,46.38,46.42,34800.0,33.6014,33.6014,33.5435,33.5724,34800.0
2010-02-17 13:10:00,46.43,46.43,46.37,46.37,21000.0,33.5797,33.5797,33.5363,33.5363,21000.0
2010-02-17 13:15:00,46.35,46.38,46.34,46.35,25800.0,33.5218,33.5435,33.5146,33.5218,25800.0
2010-02-17 13:20:00,46.35,46.36,46.32,46.33,37600.0,33.5218,33.529,33.5001,33.5073,37600.0
2010-02-17 13:25:00,46.32,46.34,46.3,46.3,25200.0,33.5001,33.5146,33.4856,33.4856,25200.0
2010-02-17 13:30:00,46.3,46.3,46.25,46.26,27800.0,33.4856,33.4856,33.4495,33.4567,27800.0
2010-02-17 13:35:00,46.27,46.29,46.23,46.29,42800.0,33.4639,33.4784,33.435,33.4784,42800.0
2010-02-17 13:40:00,46.29,46.35,46.29,46.34,21200.0,33.4784,33.5218,33.4784,33.5146,21200.0
2010-02-17 13:45:00,46.33,46.34,46.24,46.26,50400.0,33.5073,33.5146,33.4422,33.4567,50400.0
2010-02-17 13:50:00,46.26,46.32,46.25,46.32,18800.0,33.4567,33.5001,33.4495,33.5001,18800.0
2010-02-17 13:55:00,46.32,46.37,46.32,46.37,14000.0,33.5001,33.5363,33.5001,33.5363,14000.0
2010-02-17 14:00:00,46.37,46.37,46.2,46.28,72000.0,33.5363,33.5363,33.4133,33.4712,72000.0
2010-02-17 14:05:00,46.29,46.41,46.24,46.4,34600.0,33.4784,33.5652,33.4422,33.558,34600.0
2010-02-17 14:10:00,46.41,46.44,46.4,46.4,27400.0,33.5652,33.5869,33.558,33.558,27400.0
2010-02-17 14:15:00,46.4,46.4,46.27,46.31,39600.0,33.558,33.558,33.4639,33.4929,39600.0
2010-02-17 14:20:00,46.3,46.3,46.22,46.24,36400.0,33.4856,33.4856,33.4278,33.4422,36400.0
2010-02-17 14:25:00,46.23,46.33,46.23,46.33,14200.0,33.435,33.5073,33.435,33.5073,14200.0
2010-02-17 14:30:00,46.32,46.4,46.28,46.35,34600.0,33.5001,33.558,33.4712,33.5218,34600.0
2010-02-17 14:35:00,46.35,46.36,46.3,46.31,15800.0,33.5218,33.529,33.4856,33.4929,15800.0
2010-02-17 14:40:00,46.31,46.37,46.3,46.34,18400.0,33.4929,33.5363,33.4856,33.5146,18400.0
2010-02-17 14:45:00,46.33,46.36,46.33,46.33,14600.0,33.5073,33.529,33.5073,33.5073,14600.0
2010-02-17 14:50:00,46.3,46.38,46.29,46.37,21400.0,33.4856,33.5435,33.4784,33.5363,21400.0
2010-02-17 14:55:00,46.37,46.41,46.34,46.4,27800.0,33.5363,33.5652,33.5146,33.558,27800.0
2010-02-17 15:00:00,46.4,46.42,46.34,46.42,55600.0,33.558,33.5724,33.5146,33.5724,55600.0
2010-02-17 15:05:00,46.43,46.46,46.35,46.44,50400.0,33.5797,33.6014,33.5218,33.5869,50400.0
2010-02-17 15:10:00,46.45,46.47,46.41,46.43,82600.0,33.5941,33.6086,33.5652,33.5797,82600.0
2010-02-17 15:15:00,46.43,46.46,46.39,46.44,47400.0,33.5797,33.6014,33.5507,33.5869,47400.0
2010-02-17 15:20:00,46.43,46.43,46.34,46.35,58600.0,33.5797,33.5797,33.5146,33.5218,58600.0
2010-02-17 15:25:00,46.35,46.38,46.33,46.35,61400.0,33.5218,33.5435,33.5073,33.5218,61400.0
2010-02-17 15:30:00,46.35,46.49,46.34,46.49,46800.0,33.5218,33.6231,33.5146,33.6231,46800.0
2010-02-17 15:35:00,46.49,46.55,46.48,46.49,66000.0,33.6231,33.6665,33.6158,33.6231,66000.0
2010-02-17 15:40:00,46.49,46.49,46.3,46.37,148400.0,33.6231,33.6231,33.4856,33.5363,148400.0
2010-02-17 15:45:00,46.37,46.42,46.37,46.41,114400.0,33.5363,33.5724,33.5363,33.5652,114400.0
2010-02-17 15:50:00,46.41,46.44,46.4,46.44,116000.0,33.5652,33.5869,33.558,33.5869,116000.0
2010-02-17 15:55:00,46.44,46.48,46.41,46.46,192400.0,33.5869,33.6158,33.5652,33.6014,192400.0
2010-02-18 09:30:00,46.21,46.88,46.06,46.79,219400.0,33.4206,33.9051,33.3121,33.84,219400.0
2010-02-18 09:35:00,46.78,46.97,46.64,46.88,123800.0,33.8328,33.9702,33.7315,33.9051,123800.0
2010-02-18 09:40:00,46.88,47.04,46.82,46.89,120600.0,33.9051,34.0208,33.8617,33.9123,120600.0
2010-02-18 09:45:00,46.92,46.95,46.84,46.87,126000.0,33.934,33.9557,33.8762,33.8979,126000.0
2010-02-18 09:50:00,46.87,47.13,46.8,47.13,76800.0,33.8979,34.0859,33.8473,34.0859,76800.0
2010-02-18 09:55:00,47.13,47.18,46.99,46.99,70000.0,34.0859,34.1221,33.9847,33.9847,70000.0
2010-02-18 10:00:00,46.97,47.1,46.95,47.02,99400.0,33.9702,34.0642,33.9557,34.0064,99400.0
2010-02-18 10:05:00,47.04,47.08,46.88,46.93,91600.0,34.0208,34.0498,33.9051,33.9413,91600.0
2010-02-18 10:10:00,46.92,46.97,46.87,46.95,70600.0,33.934,33.9702,33.8979,33.9557,70600.0
2010-02-18 10:15:00,46.97,47.02,46.94,46.95,45200.0,33.9702,34.0064,33.9485,33.9557,45200.0
2010-02-18 10:20:00,46.92,47.0,46.85,46.88,61400.0,33.934,33.9919,33.8834,33.9051,61400.0
2010-02-18 10:25:00,46.89,46.93,46.82,46.89,36600.0,33.9123,33.9413,33.8617,33.9123,36600.0
2010-02-18 10:30:00,46.87,46.91,46.65,46.85,78000.0,33.8979,33.9268,33.7388,33.8834,78000.0
2010-02-18 10:35:00,46.85,46.99,46.85,46.97,73600.0,33.8834,33.9847,33.8834,33.9702,73600.0
2010-02-18 10:40:00,46.97,47.02,46.94,46.97,54800.0,33.9702,34.0064,33.9485,33.9702,54800.0
2010-02-18 10:45:00,46.97,47.07,46.95,46.98,54200.0,33.9702,34.0425,33.9557,33.9774,54200.0
2010-02-18 10:50:00,46.99,47.17,46.98,47.17,54200.0,33.9847,34.1149,33.9774,34.1149,54200.0
2010-02-18 10:55:00,47.17,47.35,47.16,47.34,192400.0,34.1149,34.245,34.1076,34.2378,192400.0
2010-02-18 11:00:00,47.31,47.31,47.11,47.3,259800.0,34.2161,34.2161,34.0715,34.2089,259800.0
2010-02-18 11:05:00,47.27,47.35,47.22,47.3,71200.0,34.1872,34.245,34.151,34.2089,71200.0
2010-02-18 11:10:00,47.31,47.32,47.23,47.24,95600.0,34.2161,34.2233,34.1582,34.1655,95600.0
2010-02-18 11:15:00,47.24,47.24,47.13,47.15,47600.0,34.1655,34.1655,34.0859,34.1004,47600.0
2010-02-18 11:20:00,47.15,47.2,47.11,47.18,34800.0,34.1004,34.1366,34.0715,34.1221,34800.0
2010-02-18 11:25:00,47.19,47.22,47.13,47.17,58800.0,34.1293,34.151,34.0859,34.1149,58800.0
2010-02-18 11:30:00,47.14,47.17,47.05,47.09,22800.0,34.0932,34.1149,34.0281,34.057,22800.0
2010-02-18 11:35:00,47.09,47.09,46.92,46.97,43400.0,34.057,34.057,33.934,33.9702,43400.0
2010-02-18 11:40:00,46.96,47.05,46.95,47.01,25000.0,33.963,34.0281,33.9557,33.9991,25000.0
2010-02-18 11:45:00,46.99,47.17,46.98,47.08,40200.0,33.9847,34.1149,33.9774,34.0498,40200.0
2010-02-18 11:50:00,47.05,47.15,47.04,47.1,24000.0,34.0281,34.1004,34.0208,34.0642,24000.0
2010-02-18 11:55:00,47.1,47.15,47.08,47.09,25200.0,34.0642,34.1004,34.0498,34.057,25200.0
2010-02-18 12:00:00,47.09,47.15,47.09,47.11,15400.0,34.057,34.1004,34.057,34.0715,15400.0
2010-02-18 12:05:00,47.11,47.13,47.08,47.11,53000.0,34.0715,34.0859,34.0498,34.0715,53000.0
2010-02-18 12:10:00,47.1,47.15,46.97,46.98,81200.0,34.0642,34.1004,33.9702,33.9774,81200.0
2010-02-18 12:15:00,46.98,47.03,46.97,47.01,53600.0,33.9774,34.0136,33.9702,33.9991,53600.0
2010-02-18 12:20:00,47.01,47.18,47.01,47.15,34800.0,33.9991,34.1221,33.9991,34.1004,34800.0
2010-02-18 12:25:00,47.15,47.27,47.15,47.2,21600.0,34.1004,34.1872,34.1004,34.1366,21600.0
2010-02-18 12:30:00,47.2,47.21,47.16,47.2,26800.0,34.1366,34.1438,34.1076,34.1366,26800.0
2010-02-18 12:35:00,47.21,47.21,47.17,47.19,32600.0,34.1438,34.1438,34.1149,34.1293,32600.0
2010-02-18 12:40:00,47.18,47.21,47.14,47.21,11400.0,34.1221,34.1438,34.0932,34.1438,11400.0
2010-02-18 12:45:00,47.21,47.21,47.07,47.08,28800.0,34.1438,34.1438,34.0425,34.0498,28800.0
2010-02-18 12:50:00,47.09,47.09,47.01,47.02,49000.0,34.057,34.057,33.9991,34.0064,49000.0
2010-02-18 12:55:00,47.02,47.04,46.99,47.0,55800.0,34.0064,34.0208,33.9847,33.9919,55800.0
2010-02-18 13:00:00,46.99,47.09,46.98,47.09,34600.0,33.9847,34.057,33.9774,34.057,34600.0
2010-02-18 13:05:00,47.09,47.11,47.03,47.1,42200.0,34.057,34.0715,34.0136,34.0642,42200.0
2010-02-18 13:10:00,47.1,47.16,47.09,47.13,31200.0,34.0642,34.1076,34.057,34.0859,31200.0
2010-02-18 13:15:00,47.15,47.15,47.02,47.02,15200.0,34.1004,34.1004,34.0064,34.0064,15200.0
2010-02-18 13:20:00,47.04,47.1,47.0,47.1,22000.0,34.0208,34.0642,33.9919,34.0642,22000.0
2010-02-18 13:25:00,47.1,47.14,47.08,47.08,22400.0,34.0642,34.0932,34.0498,34.0498,22400.0
2010-02-18 13:30:00,47.08,47.18,47.07,47.13,28000.0,34.0498,34.1221,34.0425,34.0859,28000.0
2010-02-18 13:35:00,47.12,47.17,47.06,47.07,29400.0,34.0787,34.1149,34.0353,34.0425,29400.0
2010-02-18 13:40:00,47.08,47.13,47.07,47.1,18400.0,34.0498,34.0859,34.0425,34.0642,18400.0
2010-02-18 13:45:00,47.11,47.13,47.1,47.12,13200.0,34.0715,34.0859,34.0642,34.0787,13200.0
2010-02-18 13:50:00,47.1,47.18,47.08,47.17,25000.0,34.0642,34.1221,34.0498,34.1149,25000.0
2010-02-18 13:55:00,47.16,47.21,47.16,47.2,76400.0,34.1076,34.1438,34.1076,34.1366,76400.0
2010-02-18 14:00:00,47.21,47.23,47.15,47.17,75200.0,34.1438,34.1582,34.1004,34.1149,75200.0
2010-02-18 14:05:00,47.19,47.22,47.18,47.22,13800.0,34.1293,34.151,34.1221,34.151,13800.0
2010-02-18 14:10:00,47.21,47.21,47.08,47.16,24400.0,34.1438,34.1438,34.0498,34.1076,24400.0
2010-02-18 14:15:00,47.14,47.33,47.13,47.31,92600.0,34.0932,34.2306,34.0859,34.2161,92600.0
2010-02-18 14:20:00,47.31,47.32,47.24,47.25,30800.0,34.2161,34.2233,34.1655,34.1727,30800.0
2010-02-18 14:25:00,47.26,47.28,47.22,47.27,41000.0,34.1799,34.1944,34.151,34.1872,41000.0
2010-02-18 14:30:00,47.27,47.3,47.21,47.26,60800.0,34.1872,34.2089,34.1438,34.1799,60800.0
2010-02-18 14:35:00,47.25,47.34,47.24,47.27,59400.0,34.1727,34.2378,34.1655,34.1872,59400.0
2010-02-18 14:40:00,47.28,47.31,47.25,47.27,20000.0,34.1944,34.2161,34.1727,34.1872,20000.0
2010-02-18 14:45:00,47.27,47.31,47.26,47.31,32400.0,34.1872,34.2161,34.1799,34.2161,32400.0
2010-02-18 14:50:00,47.32,47.38,47.3,47.32,44600.0,34.2233,34.2667,34.2089,34.2233,44600.0
2010-02-18 14:55:00,47.34,47.39,47.33,47.39,24400.0,34.2378,34.274,34.2306,34.274,24400.0
2010-02-18 15:00:00,47.38,47.41,47.3,47.31,52800.0,34.2667,34.2884,34.2089,34.2161,52800.0
2010-02-18 15:05:00,47.3,47.3,47.22,47.23,98000.0,34.2089,34.2089,34.151,34.1582,98000.0
2010-02-18 15:10:00,47.23,47.24,47.12,47.16,91600.0,34.1582,34.1655,34.0787,34.1076,91600.0
2010-02-18 15:15:00,47.16,47.22,47.14,47.18,42000.0,34.1076,34.151,34.0932,34.1221,42000.0
2010-02-18 15:20:00,47.2,47.2,47.15,47.19,35800.0,34.1366,34.1366,34.1004,34.1293,35800.0
2010-02-18 15:25:00,47.18,47.18,47.09,47.1,56200.0,34.1221,34.1221,34.057,34.0642,56200.0
2010-02-18 15:30:00,47.1,47.16,47.1,47.15,51200.0,34.0642,34.1076,34.0642,34.1004,51200.0
2010-02-18 15:35:00,47.14,47.22,47.14,47.2,72400.0,34.0932,34.151,34.0932,34.1366,72400.0
2010-02-18 15:40:00,47.2,47.26,47.2,47.21,73800.0,34.1366,34.1799,34.1366,34.1438,73800.0
2010-02-18 15:45:00,47.23,47.26,47.19,47.22,73600.0,34.1582,34.1799,34.1293,34.151,73600.0
2010-02-18 15:50:00,47.22,47.22,47.14,47.15,132600.0,34.151,34.151,34.0932,34.1004,132600.0
2010-02-18 15:55:00,47.15,47.21,47.13,47.18,200600.0,34.1004,34.1438,34.0859,34.1221,200600.0
2010-02-19 09:30:00,46.94,47.24,46.94,46.99,379200.0,33.9485,34.1655,33.9485,33.9847,379200.0
2010-02-19 09:35:00,46.99,47.12,46.89,47.03,98400.0,33.9847,34.0787,33.9123,34.0136,98400.0
2010-02-19 09:40:00,47.06,47.21,47.0,47.08,69800.0,34.0353,34.1438,33.9919,34.0498,69800.0
2010-02-19 09:45:00,47.06,47.1,46.85,46.88,79800.0,34.0353,34.0642,33.8834,33.9051,79800.0
2010-02-19 09:50:00,46.88,47.0,46.87,46.91,43800.0,33.9051,33.9919,33.8979,33.9268,43800.0
2010-02-19 09:55:00,46.88,46.91,46.76,46.77,32200.0,33.9051,33.9268,33.8183,33.8256,32200.0
2010-02-19 10:00:00,46.77,46.82,46.56,46.57,87600.0,33.8256,33.8617,33.6737,33.6809,87600.0
2010-02-19 10:05:00,46.56,46.63,46.49,46.6,73400.0,33.6737,33.7243,33.6231,33.7026,73400.0
2010-02-19 10:10:00,46.62,46.66,46.52,46.6,27000.0,33.7171,33.746,33.6448,33.7026,27000.0
2010-02-19 10:15:00,46.59,46.76,46.59,46.74,25200.0,33.6954,33.8183,33.6954,33.8039,25200.0
2010-02-19 10:20:00,46.74,46.87,46.74,46.83,24400.0,33.8039,33.8979,33.8039,33.869,24400.0
2010-02-19 10:25:00,46.83,46.95,46.81,46.94,42000.0,33.869,33.9557,33.8545,33.9485,42000.0
2010-02-19 10:30:00,46.93,46.96,46.88,46.94,26200.0,33.9413,33.963,33.9051,33.9485,26200.0
2010-02-19 10:35:00,46.94,46.94,46.82,46.85,27600.0,33.9485,33.9485,33.8617,33.8834,27600.0
2010-02-19 10:40:00,46.85,46.91,46.81,46.81,24000.0,33.8834,33.9268,33.8545,33.8545,24000.0
2010-02-19 10:45:00,46.82,47.04,46.82,47.01,21000.0,33.8617,34.0208,33.8617,33.9991,21000.0
2010-02-19 10:50:00,47.01,47.01,46.88,46.93,17600.0,33.9991,33.9991,33.9051,33.9413,17600.0
2010-02-19 10:55:00,46.93,46.96,46.85,46.86,46800.0,33.9413,33.963,33.8834,33.8907,46800.0
2010-02-19 11:00:00,46.83,46.96,46.81,46.93,32600.0,33.869,33.963,33.8545,33.9413,32600.0
2010-02-19 11:05:00,46.93,47.05,46.9,47.0,23000.0,33.9413,34.0281,33.9196,33.9919,23000.0
2010-02-19 11:10:00,47.0,47.19,46.99,47.19,46800.0,33.9919,34.1293,33.9847,34.1293,46800.0
2010-02-19 11:15:00,47.17,47.32,47.15,47.2,57600.0,34.1149,34.2233,34.1004,34.1366,57600.0
2010-02-19 11:20:00,47.19,47.36,47.17,47.26,45200.0,34.1293,34.2523,34.1149,34.1799,45200.0
2010-02-19 11:25:00,47.24,47.32,47.21,47.27,33800.0,34.1655,34.2233,34.1438,34.1872,33800.0
2010-02-19 11:30:00,47.23,47.23,47.12,47.16,27000.0,34.1582,34.1582,34.0787,34.1076,27000.0
2010-02-19 11:35:00,47.13,47.2,47.12,47.15,15800.0,34.0859,34.1366,34.0787,34.1004,15800.0
2010-02-19 11:40:00,47.15,47.18,47.11,47.15,17600.0,34.1004,34.1221,34.0715,34.1004,17600.0
2010-02-19 11:45:00,47.15,47.16,47.1,47.12,17000.0,34.1004,34.1076,34.0642,34.0787,17000.0
2010-02-19 11:50:00,47.1,47.17,47.09,47.13,14200.0,34.0642,34.1149,34.057,34.0859,14200.0
2010-02-19 11:55:00,47.1,47.27,47.08,47.27,10000.0,34.0642,34.1872,34.0498,34.1872,10000.0
2010-02-19 12:00:00,47.29,47.35,47.21,47.35,46200.0,34.2016,34.245,34.1438,34.245,46200.0
2010-02-19 12:05:00,47.34,47.38,47.3,47.35,21200.0,34.2378,34.2667,34.2089,34.245,21200.0
2010-02-19 12:10:00,47.34,47.35,47.26,47.27,10400.0,34.2378,34.245,34.1799,34.1872,10400.0
2010-02-19 12:15:00,47.27,47.38,47.24,47.38,16400.0,34.1872,34.2667,34.1655,34.2667,16400.0
2010-02-19 12:20:00,47.35,47.37,47.29,47.37,16000.0,34.245,34.2595,34.2016,34.2595,16000.0
2010-02-19 12:25:00,47.34,47.38,47.3,47.35,28400.0,34.2378,34.2667,34.2089,34.245,28400.0
2010-02-19 12:30:00,47.35,47.44,47.35,47.42,42000.0,34.245,34.3101,34.245,34.2957,42000.0
2010-02-19 12:35:00,47.41,47.41,47.35,47.36,21000.0,34.2884,34.2884,34.245,34.2523,21000.0
2010-02-19 12:40:00,47.38,47.41,47.37,47.4,18600.0,34.2667,34.2884,34.2595,34.2812,18600.0
2010-02-19 12:45:00,47.4,47.44,47.37,47.42,12600.0,34.2812,34.3101,34.2595,34.2957,12600.0
2010-02-19 12:50:00,47.39,47.39,47.31,47.32,5400.0,34.274,34.274,34.2161,34.2233,5400.0
2010-02-19 12:55:00,47.31,47.38,47.29,47.38,18400.0,34.2161,34.2667,34.2016,34.2667,18400.0
2010-02-19 13:00:00,47.37,47.37,47.26,47.3,18400.0,34.2595,34.2595,34.1799,34.2089,18400.0
2010-02-19 13:05:00,47.29,47.32,47.27,47.32,14000.0,34.2016,34.2233,34.1872,34.2233,14000.0
2010-02-19 13:10:00,47.32,47.39,47.3,47.32,12600.0,34.2233,34.274,34.2089,34.2233,12600.0
2010-02-19 13:15:00,47.32,47.36,47.31,47.36,5600.0,34.2233,34.2523,34.2161,34.2523,5600.0
2010-02-19 13:20:00,47.37,47.37,47.3,47.32,8600.0,34.2595,34.2595,34.2089,34.2233,8600.0
2010-02-19 13:25:00,47.32,47.4,47.31,47.39,8800.0,34.2233,34.2812,34.2161,34.274,8800.0
2010-02-19 13:30:00,47.38,47.49,47.34,47.49,34800.0,34.2667,34.3463,34.2378,34.3463,34800.0
2010-02-19 13:35:00,47.49,47.52,47.48,47.52,33600.0,34.3463,34.368,34.3391,34.368,33600.0
2010-02-19 13:40:00,47.51,47.52,47.48,47.51,27400.0,34.3608,34.368,34.3391,34.3608,27400.0
2010-02-19 13:45:00,47.49,47.52,47.47,47.49,42200.0,34.3463,34.368,34.3318,34.3463,42200.0
2010-02-19 13:50:00,47.5,47.51,47.43,47.49,41800.0,34.3535,34.3608,34.3029,34.3463,41800.0
2010-02-19 13:55:00,47.49,47.49,47.39,47.41,28600.0,34.3463,34.3463,34.274,34.2884,28600.0
2010-02-19 14:00:00,47.41,47.43,47.38,47.43,15600.0,34.2884,34.3029,34.2667,34.3029,15600.0
2010-02-19 14:05:00,47.44,47.46,47.36,47.37,23800.0,34.3101,34.3246,34.2523,34.2595,23800.0
2010-02-19 14:10:00,47.38,47.45,47.37,47.43,21400.0,34.2667,34.3174,34.2595,34.3029,21400.0
2010-02-19 14:15:00,47.43,47.48,47.42,47.44,18000.0,34.3029,34.3391,34.2957,34.3101,18000.0
2010-02-19 14:20:00,47.43,47.48,47.42,47.44,27400.0,34.3029,34.3391,34.2957,34.3101,27400.0
2010-02-19 14:25:00,47.44,47.47,47.41,47.41,13600.0,34.3101,34.3318,34.2884,34.2884,13600.0
2010-02-19 14:30:00,47.4,47.42,47.35,47.42,52000.0,34.2812,34.2957,34.245,34.2957,52000.0
2010-02-19 14:35:00,47.42,47.44,47.38,47.4,16000.0,34.2957,34.3101,34.2667,34.2812,16000.0
2010-02-19 14:40:00,47.4,47.4,47.36,47.38,18600.0,34.2812,34.2812,34.2523,34.2667,18600.0
2010-02-19 14:45:00,47.38,47.41,47.36,47.41,15200.0,34.2667,34.2884,34.2523,34.2884,15200.0
2010-02-19 14:50:00,47.41,47.47,47.38,47.45,28800.0,34.2884,34.3318,34.2667,34.3174,28800.0
2010-02-19 14:55:00,47.43,47.43,47.35,47.37,20600.0,34.3029,34.3029,34.245,34.2595,20600.0
2010-02-19 15:00:00,47.37,47.43,47.35,47.43,33000.0,34.2595,34.3029,34.245,34.3029,33000.0
2010-02-19 15:05:00,47.42,47.43,47.38,47.4,24200.0,34.2957,34.3029,34.2667,34.2812,24200.0
2010-02-19 15:10:00,47.4,47.42,47.31,47.33,103400.0,34.2812,34.2957,34.2161,34.2306,103400.0
2010-02-19 15:15:00,47.34,47.37,47.31,47.36,36800.0,34.2378,34.2595,34.2161,34.2523,36800.0
2010-02-19 15:20:00,47.37,47.37,47.27,47.29,46800.0,34.2595,34.2595,34.1872,34.2016,46800.0
2010-02-19 15:25:00,47.29,47.29,47.24,47.27,66000.0,34.2016,34.2016,34.1655,34.1872,66000.0
2010-02-19 15:30:00,47.27,47.4,47.27,47.37,61200.0,34.1872,34.2812,34.1872,34.2595,61200.0
2010-02-19 15:35:00,47.37,47.41,47.35,47.38,54600.0,34.2595,34.2884,34.245,34.2667,54600.0
2010-02-19 15:40:00,47.37,47.47,47.37,47.38,76400.0,34.2595,34.3318,34.2595,34.2667,76400.0
2010-02-19 15:45:00,47.38,47.48,47.38,47.46,78800.0,34.2667,34.3391,34.2667,34.3246,78800.0
2010-02-19 15:50:00,47.45,47.46,47.38,47.38,139200.0,34.3174,34.3246,34.2667,34.2667,139200.0
2010-02-19 15:55:00,47.38,47.38,47.27,47.33,351800.0,34.2667,34.2667,34.1872,34.2306,351800.0
2010-02-22 09:30:00,47.61,47.61,47.23,47.29,50400.0,34.4331,34.4331,34.1582,34.2016,50400.0
2010-02-22 09:35:00,47.29,47.35,47.04,47.12,59600.0,34.2016,34.245,34.0208,34.0787,59600.0
2010-02-22 09:40:00,47.12,47.13,46.81,46.85,48400.0,34.0787,34.0859,33.8545,33.8834,48400.0
2010-02-22 09:45:00,46.85,46.9,46.75,46.77,38000.0,33.8834,33.9196,33.8111,33.8256,38000.0
2010-02-22 09:50:00,46.76,46.83,46.73,46.79,51800.0,33.8183,33.869,33.7966,33.84,51800.0
2010-02-22 09:55:00,46.81,46.84,46.74,46.79,47600.0,33.8545,33.8762,33.8039,33.84,47600.0
2010-02-22 10:00:00,46.8,46.8,46.57,46.6,32000.0,33.8473,33.8473,33.6809,33.7026,32000.0
2010-02-22 10:05:00,46.6,46.65,46.27,46.28,218800.0,33.7026,33.7388,33.4639,33.4712,218800.0
2010-02-22 10:10:00,46.31,46.45,46.2,46.3,98800.0,33.4929,33.5941,33.4133,33.4856,98800.0
2010-02-22 10:15:00,46.3,46.41,46.24,46.37,24400.0,33.4856,33.5652,33.4422,33.5363,24400.0
2010-02-22 10:20:00,46.36,46.46,46.32,46.35,46200.0,33.529,33.6014,33.5001,33.5218,46200.0
2010-02-22 10:25:00,46.38,46.48,46.35,46.4,45400.0,33.5435,33.6158,33.5218,33.558,45400.0
2010-02-22 10:30:00,46.42,46.52,46.42,46.49,26000.0,33.5724,33.6448,33.5724,33.6231,26000.0
2010-02-22 10:35:00,46.49,46.53,46.43,46.43,22000.0,33.6231,33.652,33.5797,33.5797,22000.0
2010-02-22 10:40:00,46.43,46.54,46.43,46.48,35400.0,33.5797,33.6592,33.5797,33.6158,35400.0
2010-02-22 10:45:00,46.51,46.54,46.36,46.41,54200.0,33.6375,33.6592,33.529,33.5652,54200.0
2010-02-22 10:50:00,46.42,46.42,46.35,46.4,31200.0,33.5724,33.5724,33.5218,33.558,31200.0
2010-02-22 10:55:00,46.42,46.43,46.3,46.32,30400.0,33.5724,33.5797,33.4856,33.5001,30400.0
2010-02-22 11:00:00,46.34,46.41,46.26,46.34,35400.0,33.5146,33.5652,33.4567,33.5146,35400.0
2010-02-22 11:05:00,46.35,46.38,46.26,46.29,18400.0,33.5218,33.5435,33.4567,33.4784,18400.0
2010-02-22 11:10:00,46.3,46.3,46.21,46.26,20800.0,33.4856,33.4856,33.4206,33.4567,20800.0
2010-02-22 11:15:00,46.24,46.24,46.16,46.21,26200.0,33.4422,33.4422,33.3844,33.4206,26200.0
2010-02-22 11:20:00,46.23,46.29,46.16,46.2,21800.0,33.435,33.4784,33.3844,33.4133,21800.0
2010-02-22 11:25:00,46.2,46.2,46.07,46.13,19800.0,33.4133,33.4133,33.3193,33.3627,19800.0
2010-02-22 11:30:00,46.14,46.18,46.08,46.1,22400.0,33.3699,33.3989,33.3265,33.341,22400.0
2010-02-22 11:35:00,46.12,46.12,46.02,46.02,26800.0,33.3555,33.3555,33.2831,33.2831,26800.0
2010-02-22 11:40:00,46.02,46.15,46.02,46.15,89400.0,33.2831,33.3772,33.2831,33.3772,89400.0
2010-02-22 11:45:00,46.17,46.17,46.09,46.16,35400.0,33.3916,33.3916,33.3338,33.3844,35400.0
2010-02-22 11:50:00,46.16,46.16,46.1,46.13,67800.0,33.3844,33.3844,33.341,33.3627,67800.0
2010-02-22 11:55:00,46.13,46.18,46.1,46.11,42200.0,33.3627,33.3989,33.341,33.3482,42200.0
2010-02-22 12:00:00,46.12,46.15,46.09,46.13,31200.0,33.3555,33.3772,33.3338,33.3627,31200.0
2010-02-22 12:05:00,46.11,46.15,46.09,46.09,20000.0,33.3482,33.3772,33.3338,33.3338,20000.0
2010-02-22 12:10:00,46.1,46.12,46.09,46.11,14000.0,33.341,33.3555,33.3338,33.3482,14000.0
2010-02-22 12:15:00,46.1,46.13,46.04,46.06,37600.0,33.341,33.3627,33.2976,33.3121,37600.0
2010-02-22 12:20:00,46.04,46.06,45.96,45.97,38000.0,33.2976,33.3121,33.2397,33.247,38000.0
2010-02-22 12:25:00,45.96,45.96,45.91,45.93,31200.0,33.2397,33.2397,33.2036,33.218,31200.0
2010-02-22 12:30:00,45.93,46.06,45.93,46.03,20400.0,33.218,33.3121,33.218,33.2904,20400.0
2010-02-22 12:35:00,46.02,46.2,46.02,46.17,21600.0,33.2831,33.4133,33.2831,33.3916,21600.0
2010-02-22 12:40:00,46.19,46.23,46.18,46.19,17000.0,33.4061,33.435,33.3989,33.4061,17000.0
2010-02-22 12:45:00,46.19,46.21,46.18,46.19,21000.0,33.4061,33.4206,33.3989,33.4061,21000.0
2010-02-22 12:50:00,46.19,46.21,46.16,46.19,24200.0,33.4061,33.4206,33.3844,33.4061,24200.0
2010-02-22 12:55:00,46.17,46.24,46.17,46.24,15000.0,33.3916,33.4422,33.3916,33.4422,15000.0
2010-02-22 13:00:00,46.23,46.24,46.21,46.23,32600.0,33.435,33.4422,33.4206,33.435,32600.0
2010-02-22 13:05:00,46.22,46.22,46.16,46.2,24400.0,33.4278,33.4278,33.3844,33.4133,24400.0
2010-02-22 13:10:00,46.19,46.21,46.18,46.18,19000.0,33.4061,33.4206,33.3989,33.3989,19000.0
2010-02-22 13:15:00,46.19,46.19,46.16,46.17,29200.0,33.4061,33.4061,33.3844,33.3916,29200.0
2010-02-22 13:20:00,46.17,46.23,46.16,46.21,22600.0,33.3916,33.435,33.3844,33.4206,22600.0
2010-02-22 13:25:00,46.2,46.23,46.19,46.21,16400.0,33.4133,33.435,33.4061,33.4206,16400.0
2010-02-22 13:30:00,46.22,46.24,46.2,46.24,22600.0,33.4278,33.4422,33.4133,33.4422,22600.0
2010-02-22 13:35:00,46.24,46.27,46.23,46.23,23000.0,33.4422,33.4639,33.435,33.435,23000.0
2010-02-22 13:40:00,46.23,46.23,46.19,46.19,58000.0,33.435,33.435,33.4061,33.4061,58000.0
2010-02-22 13:45:00,46.2,46.21,46.1,46.12,84800.0,33.4133,33.4206,33.341,33.3555,84800.0
2010-02-22 13:50:00,46.12,46.13,46.02,46.02,41200.0,33.3555,33.3627,33.2831,33.2831,41200.0
2010-02-22 13:55:00,46.02,46.02,45.96,45.97,33800.0,33.2831,33.2831,33.2397,33.247,33800.0
2010-02-22 14:00:00,45.97,46.1,45.96,46.1,35000.0,33.247,33.341,33.2397,33.341,35000.0
2010-02-22 14:05:00,46.1,46.11,46.05,46.05,29400.0,33.341,33.3482,33.3048,33.3048,29400.0
2010-02-22 14:10:00,46.07,46.08,46.05,46.06,14800.0,33.3193,33.3265,33.3048,33.3121,14800.0
2010-02-22 14:15:00,46.06,46.19,46.06,46.18,38800.0,33.3121,33.4061,33.3121,33.3989,38800.0
2010-02-22 14:20:00,46.18,46.28,46.17,46.28,31400.0,33.3989,33.4712,33.3916,33.4712,31400.0
2010-02-22 14:25:00,46.28,46.29,46.23,46.24,18600.0,33.4712,33.4784,33.435,33.4422,18600.0
2010-02-22 14:30:00,46.24,46.24,46.18,46.22,38800.0,33.4422,33.4422,33.3989,33.4278,38800.0
2010-02-22 14:35:00,46.19,46.19,46.16,46.17,12800.0,33.4061,33.4061,33.3844,33.3916,12800.0
2010-02-22 14:40:00,46.18,46.18,46.13,46.15,37600.0,33.3989,33.3989,33.3627,33.3772,37600.0
2010-02-22 14:45:00,46.15,46.18,46.13,46.15,54400.0,33.3772,33.3989,33.3627,33.3772,54400.0
2010-02-22 14:50:00,46.15,46.18,46.14,46.17,29800.0,33.3772,33.3989,33.3699,33.3916,29800.0
2010-02-22 14:55:00,46.16,46.23,46.15,46.19,45800.0,33.3844,33.435,33.3772,33.4061,45800.0
2010-02-22 15:00:00,46.19,46.23,46.18,46.22,34400.0,33.4061,33.435,33.3989,33.4278,34400.0
2010-02-22 15:05:00,46.22,46.25,46.22,46.22,41600.0,33.4278,33.4495,33.4278,33.4278,41600.0
2010-02-22 15:10:00,46.21,46.33,46.2,46.32,53800.0,33.4206,33.5073,33.4133,33.5001,53800.0
2010-02-22 15:15:00,46.31,46.37,46.31,46.37,38200.0,33.4929,33.5363,33.4929,33.5363,38200.0
2010-02-22 15:20:00,46.37,46.37,46.23,46.23,39200.0,33.5363,33.5363,33.435,33.435,39200.0
2010-02-22 15:25:00,46.24,46.26,46.22,46.26,25800.0,33.4422,33.4567,33.4278,33.4567,25800.0
2010-02-22 15:30:00,46.26,46.27,46.18,46.19,101000.0,33.4567,33.4639,33.3989,33.4061,101000.0
2010-02-22 15:35:00,46.19,46.2,46.13,46.13,73200.0,33.4061,33.4133,33.3627,33.3627,73200.0
2010-02-22 15:40:00,46.15,46.16,45.9,45.94,154800.0,33.3772,33.3844,33.1964,33.2253,154800.0
2010-02-22 15:45:00,45.94,45.98,45.9,45.93,186400.0,33.2253,33.2542,33.1964,33.218,186400.0
2010-02-22 15:50:00,45.93,45.99,45.93,45.98,178400.0,33.218,33.2614,33.218,33.2542,178400.0
2010-02-22 15:55:00,45.98,46.1,45.98,46.06,231400.0,33.2542,33.341,33.2542,33.3121,231400.0
2010-02-23 09:30:00,45.7,45.95,45.7,45.9,66400.0,33.0517,33.2325,33.0517,33.1964,66400.0
2010-02-23 09:35:00,45.9,45.98,45.62,45.67,60200.0,33.1964,33.2542,32.9938,33.03,60200.0
2010-02-23 09:40:00,45.71,45.88,45.5,45.56,107600.0,33.0589,33.1819,32.9071,32.9505,107600.0
2010-02-23 09:45:00,45.6,45.63,45.47,45.5,121600.0,32.9794,33.0011,32.8854,32.9071,121600.0
2010-02-23 09:50:00,45.49,45.73,45.48,45.69,105400.0,32.8998,33.0734,32.8926,33.0445,105400.0
2010-02-23 09:55:00,45.71,45.85,45.56,45.8,88200.0,33.0589,33.1602,32.9505,33.124,88200.0
2010-02-23 10:00:00,45.79,45.82,45.28,45.46,146800.0,33.1168,33.1385,32.7479,32.8781,146800.0
2010-02-23 10:05:00,45.47,45.58,45.37,45.56,54600.0,32.8854,32.9649,32.813,32.9505,54600.0
2010-02-23 10:10:00,45.55,45.55,45.13,45.21,71000.0,32.9432,32.9432,32.6395,32.6973,71000.0
2010-02-23 10:15:00,45.21,45.22,45.06,45.21,44400.0,32.6973,32.7046,32.5888,32.6973,44400.0
2010-02-23 10:20:00,45.19,45.31,45.12,45.29,53400.0,32.6829,32.7696,32.6322,32.7552,53400.0
2010-02-23 10:25:00,45.31,45.39,45.17,45.25,30800.0,32.7696,32.8275,32.6684,32.7262,30800.0
2010-02-23 10:30:00,45.24,45.4,45.24,45.35,68800.0,32.719,32.8347,32.719,32.7986,68800.0
2010-02-23 10:35:00,45.35,45.56,45.32,45.55,48400.0,32.7986,32.9505,32.7769,32.9432,48400.0
2010-02-23 10:40:00,45.55,45.69,45.41,45.69,54600.0,32.9432,33.0445,32.842,33.0445,54600.0
2010-02-23 10:45:00,45.7,45.7,45.47,45.48,25400.0,33.0517,33.0517,32.8854,32.8926,25400.0
2010-02-23 10:50:00,45.49,45.51,45.33,45.33,61400.0,32.8998,32.9143,32.7841,32.7841,61400.0
2010-02-23 10:55:00,45.33,45.45,45.29,45.33,43600.0,32.7841,32.8709,32.7552,32.7841,43600.0
2010-02-23 11:00:00,45.33,45.35,45.25,45.32,94600.0,32.7841,32.7986,32.7262,32.7769,94600.0
2010-02-23 11:05:00,45.31,45.37,45.23,45.24,20800.0,32.7696,32.813,32.7118,32.719,20800.0
2010-02-23 11:10:00,45.26,45.27,45.13,45.16,49600.0,32.7335,32.7407,32.6395,32.6612,49600.0
2010-02-23 11:15:00,45.16,45.27,45.13,45.24,64200.0,32.6612,32.7407,32.6395,32.719,64200.0
2010-02-23 11:20:00,45.25,45.41,45.22,45.37,46800.0,32.7262,32.842,32.7046,32.813,46800.0
2010-02-23 11:25:00,45.37,45.43,45.35,45.37,50200.0,32.813,32.8564,32.7986,32.813,50200.0
2010-02-23 11:30:00,45.37,45.46,45.35,45.46,22200.0,32.813,32.8781,32.7986,32.8781,22200.0
2010-02-23 11:35:00,45.47,45.51,45.42,45.45,57800.0,32.8854,32.9143,32.8492,32.8709,57800.0
2010-02-23 11:40:00,45.46,45.46,45.3,45.3,18400.0,32.8781,32.8781,32.7624,32.7624,18400.0
2010-02-23 11:45:00,45.3,45.31,45.26,45.27,15000.0,32.7624,32.7696,32.7335,32.7407,15000.0
2010-02-23 11:50:00,45.29,45.29,45.19,45.23,26200.0,32.7552,32.7552,32.6829,32.7118,26200.0
2010-02-23 11:55:00,45.23,45.23,45.12,45.16,57400.0,32.7118,32.7118,32.6322,32.6612,57400.0
2010-02-23 12:00:00,45.17,45.24,45.1,45.13,54400.0,32.6684,32.719,32.6178,32.6395,54400.0
2010-02-23 12:05:00,45.12,45.12,45.01,45.02,88200.0,32.6322,32.6322,32.5527,32.5599,88200.0
2010-02-23 12:10:00,45.02,45.04,44.98,44.99,33800.0,32.5599,32.5744,32.531,32.5382,33800.0
2010-02-23 12:15:00,44.99,45.02,44.96,44.97,28400.0,32.5382,32.5599,32.5165,32.5237,28400.0
2010-02-23 12:20:00,44.98,45.04,44.94,44.96,53000.0,32.531,32.5744,32.502,32.5165,53000.0
2010-02-23 12:25:00,44.97,44.99,44.9,44.93,29200.0,32.5237,32.5382,32.4731,32.4948,29200.0
2010-02-23 12:30:00,44.93,45.05,44.93,45.05,26600.0,32.4948,32.5816,32.4948,32.5816,26600.0
2010-02-23 12:35:00,45.03,45.05,44.91,44.96,33400.0,32.5671,32.5816,32.4804,32.5165,33400.0
2010-02-23 12:40:00,44.97,44.98,44.85,44.88,56000.0,32.5237,32.531,32.437,32.4587,56000.0
2010-02-23 12:45:00,44.87,44.99,44.8,44.97,70400.0,32.4514,32.5382,32.4008,32.5237,70400.0
2010-02-23 12:50:00,44.98,45.04,44.96,45.02,20600.0,32.531,32.5744,32.5165,32.5599,20600.0
2010-02-23 12:55:00,45.02,45.04,44.99,45.02,21200.0,32.5599,32.5744,32.5382,32.5599,21200.0
2010-02-23 13:00:00,45.02,45.06,44.98,45.06,34200.0,32.5599,32.5888,32.531,32.5888,34200.0
2010-02-23 13:05:00,45.06,45.06,44.93,44.96,27400.0,32.5888,32.5888,32.4948,32.5165,27400.0
2010-02-23 13:10:00,44.98,45.04,44.94,44.98,30200.0,32.531,32.5744,32.502,32.531,30200.0
2010-02-23 13:15:00,44.99,45.06,44.99,45.02,24200.0,32.5382,32.5888,32.5382,32.5599,24200.0
2010-02-23 13:20:00,45.04,45.16,45.03,45.16,37600.0,32.5744,32.6612,32.5671,32.6612,37600.0
2010-02-23 13:25:00,45.18,45.22,45.16,45.18,18800.0,32.6756,32.7046,32.6612,32.6756,18800.0
2010-02-23 13:30:00,45.17,45.19,45.05,45.05,19400.0,32.6684,32.6829,32.5816,32.5816,19400.0
2010-02-23 13:35:00,45.02,45.15,45.02,45.15,23600.0,32.5599,32.6539,32.5599,32.6539,23600.0
2010-02-23 13:40:00,45.16,45.18,44.99,45.0,29800.0,32.6612,32.6756,32.5382,32.5454,29800.0
2010-02-23 13:45:00,45.0,45.0,44.92,44.95,40400.0,32.5454,32.5454,32.4876,32.5093,40400.0
2010-02-23 13:50:00,44.96,44.97,44.92,44.93,19800.0,32.5165,32.5237,32.4876,32.4948,19800.0
2010-02-23 13:55:00,44.94,44.97,44.92,44.95,6200.0,32.502,32.5237,32.4876,32.5093,6200.0
2010-02-23 14:00:00,44.96,44.97,44.88,44.93,33600.0,32.5165,32.5237,32.4587,32.4948,33600.0
2010-02-23 14:05:00,44.94,45.06,44.91,45.06,25800.0,32.502,32.5888,32.4804,32.5888,25800.0
2010-02-23 14:10:00,45.06,45.15,45.05,45.13,32400.0,32.5888,32.6539,32.5816,32.6395,32400.0
2010-02-23 14:15:00,45.11,45.13,44.99,44.99,50200.0,32.625,32.6395,32.5382,32.5382,50200.0
2010-02-23 14:20:00,44.99,45.09,44.97,45.09,32600.0,32.5382,32.6105,32.5237,32.6105,32600.0
2010-02-23 14:25:00,45.09,45.09,45.01,45.04,27000.0,32.6105,32.6105,32.5527,32.5744,27000.0
2010-02-23 14:30:00,45.02,45.04,44.96,44.99,88600.0,32.5599,32.5744,32.5165,32.5382,88600.0
2010-02-23 14:35:00,44.99,45.09,44.99,45.02,61200.0,32.5382,32.6105,32.5382,32.5599,61200.0
2010-02-23 14:40:00,45.04,45.15,45.01,45.08,61200.0,32.5744,32.6539,32.5527,32.6033,61200.0
2010-02-23 14:45:00,45.09,45.12,45.05,45.06,22000.0,32.6105,32.6322,32.5816,32.5888,22000.0
2010-02-23 14:50:00,45.06,45.26,45.06,45.25,66400.0,32.5888,32.7335,32.5888,32.7262,66400.0
2010-02-23 14:55:00,45.25,45.27,45.18,45.2,36400.0,32.7262,32.7407,32.6756,32.6901,36400.0
2010-02-23 15:00:00,45.21,45.25,45.14,45.16,44800.0,32.6973,32.7262,32.6467,32.6612,44800.0
2010-02-23 15:05:00,45.15,45.23,45.14,45.14,26200.0,32.6539,32.7118,32.6467,32.6467,26200.0
2010-02-23 15:10:00,45.16,45.17,45.12,45.16,39000.0,32.6612,32.6684,32.6322,32.6612,39000.0
2010-02-23 15:15:00,45.16,45.24,45.13,45.24,47600.0,32.6612,32.719,32.6395,32.719,47600.0
2010-02-23 15:20:00,45.24,45.27,45.18,45.18,52800.0,32.719,32.7407,32.6756,32.6756,52800.0
2010-02-23 15:25:00,45.19,45.22,45.19,45.22,44600.0,32.6829,32.7046,32.6829,32.7046,44600.0
2010-02-23 15:30:00,45.22,45.22,45.0,45.01,71000.0,32.7046,32.7046,32.5454,32.5527,71000.0
2010-02-23 15:35:00,45.02,45.1,45.02,45.07,124000.0,32.5599,32.6178,32.5599,32.5961,124000.0
2010-02-23 15:40:00,45.07,45.07,44.99,44.99,69400.0,32.5961,32.5961,32.5382,32.5382,69400.0
2010-02-23 15:45:00,44.99,45.02,44.95,44.98,74400.0,32.5382,32.5599,32.5093,32.531,74400.0
2010-02-23 15:50:00,44.98,45.02,44.93,44.99,159400.0,32.531,32.5599,32.4948,32.5382,159400.0
2010-02-23 15:55:00,44.99,45.06,44.94,44.99,196400.0,32.5382,32.5888,32.502,32.5382,196400.0
2010-02-24 09:30:00,45.75,45.91,45.41,45.84,163400.0,33.0879,33.2036,32.842,33.153,163400.0
2010-02-24 09:35:00,45.84,46.32,45.8,46.24,158200.0,33.153,33.5001,33.124,33.4422,158200.0
2010-02-24 09:40:00,46.24,46.37,46.21,46.25,87800.0,33.4422,33.5363,33.4206,33.4495,87800.0
2010-02-24 09:45:00,46.26,46.45,46.26,46.42,87000.0,33.4567,33.5941,33.4567,33.5724,87000.0
2010-02-24 09:50:00,46.42,46.49,46.31,46.38,76800.0,33.5724,33.6231,33.4929,33.5435,76800.0
2010-02-24 09:55:00,46.37,46.37,46.26,46.33,71800.0,33.5363,33.5363,33.4567,33.5073,71800.0
2010-02-24 10:00:00,46.31,46.41,46.12,46.34,101400.0,33.4929,33.5652,33.3555,33.5146,101400.0
2010-02-24 10:05:00,46.34,46.34,46.1,46.12,99000.0,33.5146,33.5146,33.341,33.3555,99000.0
2010-02-24 10:10:00,46.11,46.22,46.08,46.18,65200.0,33.3482,33.4278,33.3265,33.3989,65200.0
2010-02-24 10:15:00,46.16,46.17,45.83,45.98,120800.0,33.3844,33.3916,33.1457,33.2542,120800.0
2010-02-24 10:20:00,45.96,45.97,45.82,45.94,62200.0,33.2397,33.247,33.1385,33.2253,62200.0
2010-02-24 10:25:00,45.94,46.01,45.87,45.95,47600.0,33.2253,33.2759,33.1747,33.2325,47600.0
2010-02-24 10:30:00,45.96,46.13,45.77,46.02,122000.0,33.2397,33.3627,33.1023,33.2831,122000.0
2010-02-24 10:35:00,46.04,46.26,46.02,46.23,79600.0,33.2976,33.4567,33.2831,33.435,79600.0
2010-02-24 10:40:00,46.24,46.41,46.21,46.28,106600.0,33.4422,33.5652,33.4206,33.4712,106600.0
2010-02-24 10:45:00,46.3,46.47,46.29,46.43,59200.0,33.4856,33.6086,33.4784,33.5797,59200.0
2010-02-24 10:50:00,46.43,46.45,46.31,46.36,38400.0,33.5797,33.5941,33.4929,33.529,38400.0
2010-02-24 10:55:00,46.36,46.37,46.2,46.24,84400.0,33.529,33.5363,33.4133,33.4422,84400.0
2010-02-24 11:00:00,46.24,46.29,46.2,46.27,53800.0,33.4422,33.4784,33.4133,33.4639,53800.0
2010-02-24 11:05:00,46.26,46.35,46.25,46.26,43800.0,33.4567,33.5218,33.4495,33.4567,43800.0
2010-02-24 11:10:00,46.27,46.42,46.27,46.33,49800.0,33.4639,33.5724,33.4639,33.5073,49800.0
2010-02-24 11:15:00,46.34,46.35,46.22,46.27,59200.0,33.5146,33.5218,33.4278,33.4639,59200.0
2010-02-24 11:20:00,46.28,46.35,46.24,46.28,46000.0,33.4712,33.5218,33.4422,33.4712,46000.0
2010-02-24 11:25:00,46.29,46.36,46.22,46.35,59800.0,33.4784,33.529,33.4278,33.5218,59800.0
2010-02-24 11:30:00,46.35,46.45,46.3,46.45,62400.0,33.5218,33.5941,33.4856,33.5941,62400.0
2010-02-24 11:35:00,46.43,46.48,46.38,46.43,59600.0,33.5797,33.6158,33.5435,33.5797,59600.0
2010-02-24 11:40:00,46.44,46.49,46.38,46.4,28600.0,33.5869,33.6231,33.5435,33.558,28600.0
2010-02-24 11:45:00,46.4,46.44,46.32,46.33,60200.0,33.558,33.5869,33.5001,33.5073,60200.0
2010-02-24 11:50:00,46.33,46.36,46.29,46.31,43200.0,33.5073,33.529,33.4784,33.4929,43200.0
2010-02-24 11:55:00,46.32,46.32,46.27,46.28,39800.0,33.5001,33.5001,33.4639,33.4712,39800.0
2010-02-24 12:00:00,46.29,46.31,46.18,46.2,49000.0,33.4784,33.4929,33.3989,33.4133,49000.0
2010-02-24 12:05:00,46.2,46.2,46.15,46.15,26200.0,33.4133,33.4133,33.3772,33.3772,26200.0
2010-02-24 12:10:00,46.15,46.21,46.13,46.2,16000.0,33.3772,33.4206,33.3627,33.4133,16000.0
2010-02-24 12:15:00,46.22,46.24,46.17,46.23,45800.0,33.4278,33.4422,33.3916,33.435,45800.0
2010-02-24 12:20:00,46.23,46.24,46.18,46.23,21200.0,33.435,33.4422,33.3989,33.435,21200.0
2010-02-24 12:25:00,46.23,46.26,46.17,46.19,18200.0,33.435,33.4567,33.3916,33.4061,18200.0
2010-02-24 12:30:00,46.21,46.25,46.18,46.25,14000.0,33.4206,33.4495,33.3989,33.4495,14000.0
2010-02-24 12:35:00,46.24,46.27,46.2,46.21,21200.0,33.4422,33.4639,33.4133,33.4206,21200.0
2010-02-24 12:40:00,46.21,46.34,46.21,46.29,46600.0,33.4206,33.5146,33.4206,33.4784,46600.0
2010-02-24 12:45:00,46.3,46.32,46.21,46.21,32400.0,33.4856,33.5001,33.4206,33.4206,32400.0
2010-02-24 12:50:00,46.21,46.21,46.13,46.13,27200.0,33.4206,33.4206,33.3627,33.3627,27200.0
2010-02-24 12:55:00,46.14,46.17,46.07,46.16,40200.0,33.3699,33.3916,33.3193,33.3844,40200.0
2010-02-24 13:00:00,46.16,46.16,46.04,46.12,50600.0,33.3844,33.3844,33.2976,33.3555,50600.0
2010-02-24 13:05:00,46.11,46.11,45.99,45.99,59000.0,33.3482,33.3482,33.2614,33.2614,59000.0
2010-02-24 13:10:00,45.99,46.12,45.99,46.1,35000.0,33.2614,33.3555,33.2614,33.341,35000.0
2010-02-24 13:15:00,46.09,46.25,46.09,46.24,46600.0,33.3338,33.4495,33.3338,33.4422,46600.0
2010-02-24 13:20:00,46.22,46.23,46.14,46.16,31600.0,33.4278,33.435,33.3699,33.3844,31600.0
2010-02-24 13:25:00,46.16,46.16,46.11,46.14,19000.0,33.3844,33.3844,33.3482,33.3699,19000.0
2010-02-24 13:30:00,46.14,46.21,46.13,46.2,32200.0,33.3699,33.4206,33.3627,33.4133,32200.0
2010-02-24 13:35:00,46.2,46.21,46.13,46.17,38200.0,33.4133,33.4206,33.3627,33.3916,38200.0
2010-02-24 13:40:00,46.17,46.2,46.13,46.18,27200.0,33.3916,33.4133,33.3627,33.3989,27200.0
2010-02-24 13:45:00,46.18,46.23,46.15,46.2,33600.0,33.3989,33.435,33.3772,33.4133,33600.0
2010-02-24 13:50:00,46.2,46.25,46.18,46.25,20800.0,33.4133,33.4495,33.3989,33.4495,20800.0
2010-02-24 13:55:00,46.27,46.27,46.21,46.21,20200.0,33.4639,33.4639,33.4206,33.4206,20200.0
2010-02-24 14:00:00,46.2,46.22,46.13,46.16,90200.0,33.4133,33.4278,33.3627,33.3844,90200.0
2010-02-24 14:05:00,46.16,46.22,46.16,46.2,31400.0,33.3844,33.4278,33.3844,33.4133,31400.0
2010-02-24 14:10:00,46.2,46.21,46.17,46.2,34600.0,33.4133,33.4206,33.3916,33.4133,34600.0
2010-02-24 14:15:00,46.2,46.22,46.15,46.19,39000.0,33.4133,33.4278,33.3772,33.4061,39000.0
2010-02-24 14:20:00,46.2,46.2,46.15,46.16,46600.0,33.4133,33.4133,33.3772,33.3844,46600.0
2010-02-24 14:25:00,46.17,46.2,46.11,46.19,39200.0,33.3916,33.4133,33.3482,33.4061,39200.0
2010-02-24 14:30:00,46.19,46.19,46.1,46.15,91200.0,33.4061,33.4061,33.341,33.3772,91200.0
2010-02-24 14:35:00,46.16,46.18,46.1,46.15,50200.0,33.3844,33.3989,33.341,33.3772,50200.0
2010-02-24 14:40:00,46.16,46.21,46.12,46.21,58800.0,33.3844,33.4206,33.3555,33.4206,58800.0
2010-02-24 14:45:00,46.2,46.27,46.19,46.24,43200.0,33.4133,33.4639,33.4061,33.4422,43200.0
2010-02-24 14:50:00,46.25,46.3,46.18,46.2,31800.0,33.4495,33.4856,33.3989,33.4133,31800.0
2010-02-24 14:55:00,46.18,46.22,46.09,46.09,43200.0,33.3989,33.4278,33.3338,33.3338,43200.0
2010-02-24 15:00:00,46.1,46.16,46.07,46.16,74200.0,33.341,33.3844,33.3193,33.3844,74200.0
2010-02-24 15:05:00,46.16,46.23,46.16,46.17,58800.0,33.3844,33.435,33.3844,33.3916,58800.0
2010-02-24 15:10:00,46.17,46.23,46.13,46.18,94200.0,33.3916,33.435,33.3627,33.3989,94200.0
2010-02-24 15:15:00,46.18,46.2,46.13,46.17,74200.0,33.3989,33.4133,33.3627,33.3916,74200.0
2010-02-24 15:20:00,46.18,46.21,46.14,46.16,119800.0,33.3989,33.4206,33.3699,33.3844,119800.0
2010-02-24 15:25:00,46.16,46.22,46.13,46.22,83400.0,33.3844,33.4278,33.3627,33.4278,83400.0
2010-02-24 15:30:00,46.22,46.23,46.08,46.09,213000.0,33.4278,33.435,33.3265,33.3338,213000.0
2010-02-24 15:35:00,46.09,46.21,46.09,46.2,200800.0,33.3338,33.4206,33.3338,33.4133,200800.0
2010-02-24 15:40:00,46.2,46.26,46.2,46.21,114800.0,33.4133,33.4567,33.4133,33.4206,114800.0
2010-02-24 15:45:00,46.22,46.3,46.21,46.24,94800.0,33.4278,33.4856,33.4206,33.4422,94800.0
2010-02-24 15:50:00,46.24,46.31,46.23,46.3,163800.0,33.4422,33.4929,33.435,33.4856,163800.0
2010-02-24 15:55:00,46.3,46.35,46.27,46.33,300800.0,33.4856,33.5218,33.4639,33.5073,300800.0
2010-02-25 09:30:00,45.33,45.35,44.98,45.31,101400.0,32.7841,32.7986,32.531,32.7696,101400.0
2010-02-25 09:35:00,45.31,45.32,45.15,45.25,80000.0,32.7696,32.7769,32.6539,32.7262,80000.0
2010-02-25 09:40:00,45.24,45.43,45.18,45.35,77400.0,32.719,32.8564,32.6756,32.7986,77400.0
2010-02-25 09:45:00,45.33,45.52,45.27,45.51,122200.0,32.7841,32.9215,32.7407,32.9143,122200.0
2010-02-25 09:50:00,45.54,45.65,45.46,45.57,57400.0,32.936,33.0155,32.8781,32.9577,57400.0
2010-02-25 09:55:00,45.57,45.6,45.48,45.54,42400.0,32.9577,32.9794,32.8926,32.936,42400.0
2010-02-25 10:00:00,45.56,45.6,45.38,45.6,61400.0,32.9505,32.9794,32.8203,32.9794,61400.0
2010-02-25 10:05:00,45.6,45.62,45.45,45.6,45200.0,32.9794,32.9938,32.8709,32.9794,45200.0
2010-02-25 10:10:00,45.6,45.63,45.5,45.62,20200.0,32.9794,33.0011,32.9071,32.9938,20200.0
2010-02-25 10:15:00,45.6,45.74,45.56,45.74,60600.0,32.9794,33.0806,32.9505,33.0806,60600.0
2010-02-25 10:20:00,45.74,45.88,45.74,45.88,74200.0,33.0806,33.1819,33.0806,33.1819,74200.0
2010-02-25 10:25:00,45.88,45.96,45.79,45.94,64000.0,33.1819,33.2397,33.1168,33.2253,64000.0
2010-02-25 10:30:00,45.95,46.09,45.87,46.09,72800.0,33.2325,33.3338,33.1747,33.3338,72800.0
2010-02-25 10:35:00,46.09,46.09,45.91,45.96,61600.0,33.3338,33.3338,33.2036,33.2397,61600.0
2010-02-25 10:40:00,45.96,46.07,45.92,46.06,44000.0,33.2397,33.3193,33.2108,33.3121,44000.0
2010-02-25 10:45:00,46.05,46.17,45.99,46.1,35400.0,33.3048,33.3916,33.2614,33.341,35400.0
2010-02-25 10:50:00,46.11,46.17,46.08,46.16,28400.0,33.3482,33.3916,33.3265,33.3844,28400.0
2010-02-25 10:55:00,46.15,46.17,45.96,45.96,22200.0,33.3772,33.3916,33.2397,33.2397,22200.0
2010-02-25 11:00:00,45.94,45.94,45.85,45.88,35000.0,33.2253,33.2253,33.1602,33.1819,35000.0
2010-02-25 11:05:00,45.92,45.92,45.81,45.89,42200.0,33.2108,33.2108,33.1313,33.1891,42200.0
2010-02-25 11:10:00,45.88,45.93,45.84,45.85,17200.0,33.1819,33.218,33.153,33.1602,17200.0
2010-02-25 11:15:00,45.86,45.87,45.76,45.77,22400.0,33.1674,33.1747,33.0951,33.1023,22400.0
2010-02-25 11:20:00,45.77,45.81,45.71,45.76,26200.0,33.1023,33.1313,33.0589,33.0951,26200.0
2010-02-25 11:25:00,45.77,45.83,45.7,45.7,43200.0,33.1023,33.1457,33.0517,33.0517,43200.0
2010-02-25 11:30:00,45.68,45.74,45.62,45.69,20800.0,33.0372,33.0806,32.9938,33.0445,20800.0
2010-02-25 11:35:00,45.68,45.73,45.6,45.63,19200.0,33.0372,33.0734,32.9794,33.0011,19200.0
2010-02-25 11:40:00,45.62,45.77,45.61,45.69,26200.0,32.9938,33.1023,32.9866,33.0445,26200.0
2010-02-25 11:45:00,45.68,45.73,45.59,45.63,36000.0,33.0372,33.0734,32.9721,33.0011,36000.0
2010-02-25 11:50:00,45.63,45.63,45.51,45.55,33200.0,33.0011,33.0011,32.9143,32.9432,33200.0
2010-02-25 11:55:00,45.53,45.63,45.52,45.57,29600.0,32.9288,33.0011,32.9215,32.9577,29600.0
2010-02-25 12:00:00,45.56,45.76,45.56,45.74,44400.0,32.9505,33.0951,32.9505,33.0806,44400.0
2010-02-25 12:05:00,45.74,45.81,45.73,45.81,29800.0,33.0806,33.1313,33.0734,33.1313,29800.0
2010-02-25 12:10:00,45.79,45.85,45.79,45.83,20600.0,33.1168,33.1602,33.1168,33.1457,20600.0
2010-02-25 12:15:00,45.82,45.85,45.77,45.77,18400.0,33.1385,33.1602,33.1023,33.1023,18400.0
2010-02-25 12:20:00,45.77,45.81,45.75,45.77,23000.0,33.1023,33.1313,33.0879,33.1023,23000.0
2010-02-25 12:25:00,45.78,45.78,45.73,45.74,18600.0,33.1096,33.1096,33.0734,33.0806,18600.0
2010-02-25 12:30:00,45.76,45.88,45.75,45.88,25800.0,33.0951,33.1819,33.0879,33.1819,25800.0
2010-02-25 12:35:00,45.88,45.97,45.88,45.94,28200.0,33.1819,33.247,33.1819,33.2253,28200.0
2010-02-25 12:40:00,45.96,46.02,45.95,45.96,21200.0,33.2397,33.2831,33.2325,33.2397,21200.0
2010-02-25 12:45:00,45.95,45.96,45.86,45.9,16400.0,33.2325,33.2397,33.1674,33.1964,16400.0
2010-02-25 12:50:00,45.91,45.98,45.9,45.94,17400.0,33.2036,33.2542,33.1964,33.2253,17400.0
2010-02-25 12:55:00,45.94,46.0,45.83,45.84,18800.0,33.2253,33.2687,33.1457,33.153,18800.0
2010-02-25 13:00:00,45.84,45.89,45.74,45.76,93800.0,33.153,33.1891,33.0806,33.0951,93800.0
2010-02-25 13:05:00,45.77,45.78,45.72,45.74,28000.0,33.1023,33.1096,33.0662,33.0806,28000.0
2010-02-25 13:10:00,45.74,45.77,45.71,45.76,20000.0,33.0806,33.1023,33.0589,33.0951,20000.0
2010-02-25 13:15:00,45.74,45.75,45.71,45.74,14800.0,33.0806,33.0879,33.0589,33.0806,14800.0
2010-02-25 13:20:00,45.76,45.82,45.74,45.81,14800.0,33.0951,33.1385,33.0806,33.1313,14800.0
2010-02-25 13:25:00,45.8,45.8,45.72,45.72,15400.0,33.124,33.124,33.0662,33.0662,15400.0
2010-02-25 13:30:00,45.72,45.8,45.72,45.8,15600.0,33.0662,33.124,33.0662,33.124,15600.0
2010-02-25 13:35:00,45.79,45.85,45.77,45.85,16000.0,33.1168,33.1602,33.1023,33.1602,16000.0
2010-02-25 13:40:00,45.85,45.96,45.85,45.96,27600.0,33.1602,33.2397,33.1602,33.2397,27600.0
2010-02-25 13:45:00,45.97,46.02,45.94,45.99,37800.0,33.247,33.2831,33.2253,33.2614,37800.0
2010-02-25 13:50:00,46.01,46.08,46.01,46.02,8800.0,33.2759,33.3265,33.2759,33.2831,8800.0
2010-02-25 13:55:00,45.99,46.15,45.99,46.15,20000.0,33.2614,33.3772,33.2614,33.3772,20000.0
2010-02-25 14:00:00,46.15,46.27,46.13,46.17,52800.0,33.3772,33.4639,33.3627,33.3916,52800.0
2010-02-25 14:05:00,46.18,46.21,46.15,46.19,15600.0,33.3989,33.4206,33.3772,33.4061,15600.0
2010-02-25 14:10:00,46.16,46.18,46.1,46.13,17600.0,33.3844,33.3989,33.341,33.3627,17600.0
2010-02-25 14:15:00,46.13,46.14,46.02,46.03,21400.0,33.3627,33.3699,33.2831,33.2904,21400.0
2010-02-25 14:20:00,46.02,46.25,46.0,46.22,37800.0,33.2831,33.4495,33.2687,33.4278,37800.0
2010-02-25 14:25:00,46.2,46.25,46.18,46.18,26200.0,33.4133,33.4495,33.3989,33.3989,26200.0
2010-02-25 14:30:00,46.18,46.24,46.13,46.23,36800.0,33.3989,33.4422,33.3627,33.435,36800.0
2010-02-25 14:35:00,46.21,46.22,46.08,46.08,24200.0,33.4206,33.4278,33.3265,33.3265,24200.0
2010-02-25 14:40:00,46.08,46.17,46.06,46.1,35200.0,33.3265,33.3916,33.3121,33.341,35200.0
2010-02-25 14:45:00,46.1,46.21,46.06,46.06,25400.0,33.341,33.4206,33.3121,33.3121,25400.0
2010-02-25 14:50:00,46.07,46.16,46.04,46.16,29600.0,33.3193,33.3844,33.2976,33.3844,29600.0
2010-02-25 14:55:00,46.15,46.2,46.1,46.11,26400.0,33.3772,33.4133,33.341,33.3482,26400.0
2010-02-25 15:00:00,46.12,46.17,46.1,46.14,24600.0,33.3555,33.3916,33.341,33.3699,24600.0
2010-02-25 15:05:00,46.13,46.37,46.13,46.31,58200.0,33.3627,33.5363,33.3627,33.4929,58200.0
2010-02-25 15:10:00,46.32,46.34,46.21,46.26,49000.0,33.5001,33.5146,33.4206,33.4567,49000.0
2010-02-25 15:15:00,46.24,46.33,46.24,46.27,58600.0,33.4422,33.5073,33.4422,33.4639,58600.0
2010-02-25 15:20:00,46.27,46.39,46.24,46.35,80200.0,33.4639,33.5507,33.4422,33.5218,80200.0
2010-02-25 15:25:00,46.35,46.45,46.34,46.42,60200.0,33.5218,33.5941,33.5146,33.5724,60200.0
2010-02-25 15:30:00,46.41,46.45,46.35,46.44,67600.0,33.5652,33.5941,33.5218,33.5869,67600.0
2010-02-25 15:35:00,46.44,46.48,46.35,46.46,94800.0,33.5869,33.6158,33.5218,33.6014,94800.0
2010-02-25 15:40:00,46.46,46.67,46.45,46.56,121800.0,33.6014,33.7532,33.5941,33.6737,121800.0
2010-02-25 15:45:00,46.56,46.6,46.49,46.52,192400.0,33.6737,33.7026,33.6231,33.6448,192400.0
2010-02-25 15:50:00,46.52,46.57,46.45,46.56,286400.0,33.6448,33.6809,33.5941,33.6737,286400.0
2010-02-25 15:55:00,46.56,46.63,46.51,46.62,286800.0,33.6737,33.7243,33.6375,33.7171,286800.0
2010-02-26 09:30:00,46.77,46.81,46.49,46.7,52400.0,33.8256,33.8545,33.6231,33.7749,52400.0
2010-02-26 09:35:00,46.72,46.88,46.72,46.77,47200.0,33.7894,33.9051,33.7894,33.8256,47200.0
2010-02-26 09:40:00,46.73,46.85,46.59,46.82,66600.0,33.7966,33.8834,33.6954,33.8617,66600.0
2010-02-26 09:45:00,46.82,46.82,46.52,46.6,45000.0,33.8617,33.8617,33.6448,33.7026,45000.0
2010-02-26 09:50:00,46.6,46.67,46.5,46.53,38600.0,33.7026,33.7532,33.6303,33.652,38600.0
2010-02-26 09:55:00,46.51,46.62,46.44,46.46,30000.0,33.6375,33.7171,33.5869,33.6014,30000.0
2010-02-26 10:00:00,46.44,46.51,46.24,46.24,34200.0,33.5869,33.6375,33.4422,33.4422,34200.0
2010-02-26 10:05:00,46.27,46.48,46.2,46.47,24200.0,33.4639,33.6158,33.4133,33.6086,24200.0
2010-02-26 10:10:00,46.45,46.57,46.42,46.47,30200.0,33.5941,33.6809,33.5724,33.6086,30200.0
2010-02-26 10:15:00,46.48,46.65,46.48,46.62,49000.0,33.6158,33.7388,33.6158,33.7171,49000.0
2010-02-26 10:20:00,46.62,46.81,46.59,46.79,63400.0,33.7171,33.8545,33.6954,33.84,63400.0
2010-02-26 10:25:00,46.79,46.86,46.72,46.84,34800.0,33.84,33.8907,33.7894,33.8762,34800.0
2010-02-26 10:30:00,46.83,46.94,46.77,46.77,32000.0,33.869,33.9485,33.8256,33.8256,32000.0
2010-02-26 10:35:00,46.77,47.07,46.74,47.04,52600.0,33.8256,34.0425,33.8039,34.0208,52600.0
2010-02-26 10:40:00,47.04,47.04,46.87,46.92,32400.0,34.0208,34.0208,33.8979,33.934,32400.0
2010-02-26 10:45:00,46.92,46.97,46.77,46.77,48200.0,33.934,33.9702,33.8256,33.8256,48200.0
2010-02-26 10:50:00,46.76,46.84,46.71,46.73,25000.0,33.8183,33.8762,33.7822,33.7966,25000.0
2010-02-26 10:55:00,46.72,46.8,46.7,46.75,19600.0,33.7894,33.8473,33.7749,33.8111,19600.0
2010-02-26 11:00:00,46.75,46.81,46.72,46.8,21200.0,33.8111,33.8545,33.7894,33.8473,21200.0
2010-02-26 11:05:00,46.8,46.89,46.77,46.87,28000.0,33.8473,33.9123,33.8256,33.8979,28000.0
2010-02-26 11:10:00,46.88,46.95,46.87,46.92,35400.0,33.9051,33.9557,33.8979,33.934,35400.0
2010-02-26 11:15:00,46.92,47.02,46.9,46.96,51400.0,33.934,34.0064,33.9196,33.963,51400.0
2010-02-26 11:20:00,46.96,46.96,46.85,46.85,32800.0,33.963,33.963,33.8834,33.8834,32800.0
2010-02-26 11:25:00,46.86,46.9,46.85,46.87,24800.0,33.8907,33.9196,33.8834,33.8979,24800.0
2010-02-26 11:30:00,46.85,46.96,46.83,46.94,39400.0,33.8834,33.963,33.869,33.9485,39400.0
2010-02-26 11:35:00,46.95,46.95,46.91,46.95,13000.0,33.9557,33.9557,33.9268,33.9557,13000.0
2010-02-26 11:40:00,46.93,46.94,46.85,46.88,15000.0,33.9413,33.9485,33.8834,33.9051,15000.0
2010-02-26 11:45:00,46.87,46.9,46.77,46.78,25800.0,33.8979,33.9196,33.8256,33.8328,25800.0
2010-02-26 11:50:00,46.77,46.78,46.73,46.73,16200.0,33.8256,33.8328,33.7966,33.7966,16200.0
2010-02-26 11:55:00,46.74,46.74,46.67,46.71,12400.0,33.8039,33.8039,33.7532,33.7822,12400.0
2010-02-26 12:00:00,46.72,46.74,46.59,46.65,22000.0,33.7894,33.8039,33.6954,33.7388,22000.0
2010-02-26 12:05:00,46.68,46.71,46.63,46.63,21200.0,33.7605,33.7822,33.7243,33.7243,21200.0
2010-02-26 12:10:00,46.66,46.67,46.56,46.62,12400.0,33.746,33.7532,33.6737,33.7171,12400.0
2010-02-26 12:15:00,46.62,46.63,46.54,46.55,17400.0,33.7171,33.7243,33.6592,33.6665,17400.0
2010-02-26 12:20:00,46.56,46.63,46.54,46.58,88800.0,33.6737,33.7243,33.6592,33.6881,88800.0
2010-02-26 12:25:00,46.62,46.65,46.57,46.65,6000.0,33.7171,33.7388,33.6809,33.7388,6000.0
2010-02-26 12:30:00,46.66,46.73,46.6,46.73,30200.0,33.746,33.7966,33.7026,33.7966,30200.0
2010-02-26 12:35:00,46.72,46.77,46.69,46.75,48800.0,33.7894,33.8256,33.7677,33.8111,48800.0
2010-02-26 12:40:00,46.75,46.86,46.75,46.82,49200.0,33.8111,33.8907,33.8111,33.8617,49200.0
2010-02-26 12:45:00,46.83,46.84,46.68,46.7,30200.0,33.869,33.8762,33.7605,33.7749,30200.0
2010-02-26 12:50:00,46.68,46.69,46.6,46.65,17600.0,33.7605,33.7677,33.7026,33.7388,17600.0
2010-02-26 12:55:00,46.65,46.72,46.6,46.69,20400.0,33.7388,33.7894,33.7026,33.7677,20400.0
2010-02-26 13:00:00,46.69,46.73,46.6,46.63,21600.0,33.7677,33.7966,33.7026,33.7243,21600.0
2010-02-26 13:05:00,46.63,46.63,46.49,46.49,20800.0,33.7243,33.7243,33.6231,33.6231,20800.0
2010-02-26 13:10:00,46.49,46.54,46.49,46.53,11600.0,33.6231,33.6592,33.6231,33.652,11600.0
2010-02-26 13:15:00,46.54,46.55,46.51,46.52,24600.0,33.6592,33.6665,33.6375,33.6448,24600.0
2010-02-26 13:20:00,46.54,46.7,46.52,46.7,17800.0,33.6592,33.7749,33.6448,33.7749,17800.0
2010-02-26 13:25:00,46.71,46.88,46.68,46.86,48800.0,33.7822,33.9051,33.7605,33.8907,48800.0
2010-02-26 13:30:00,46.85,46.85,46.76,46.83,46000.0,33.8834,33.8834,33.8183,33.869,46000.0
2010-02-26 13:35:00,46.82,46.82,46.76,46.79,10600.0,33.8617,33.8617,33.8183,33.84,10600.0
2010-02-26 13:40:00,46.8,46.92,46.79,46.9,16800.0,33.8473,33.934,33.84,33.9196,16800.0
2010-02-26 13:45:00,46.9,46.94,46.87,46.91,31200.0,33.9196,33.9485,33.8979,33.9268,31200.0
2010-02-26 13:50:00,46.88,47.01,46.88,47.0,23200.0,33.9051,33.9991,33.9051,33.9919,23200.0
2010-02-26 13:55:00,46.99,47.01,46.93,46.93,31600.0,33.9847,33.9991,33.9413,33.9413,31600.0
2010-02-26 14:00:00,46.95,46.99,46.93,46.95,35400.0,33.9557,33.9847,33.9413,33.9557,35400.0
2010-02-26 14:05:00,46.94,46.96,46.92,46.95,16000.0,33.9485,33.963,33.934,33.9557,16000.0
2010-02-26 14:10:00,46.92,46.92,46.82,46.82,19200.0,33.934,33.934,33.8617,33.8617,19200.0
2010-02-26 14:15:00,46.83,46.84,46.79,46.82,20000.0,33.869,33.8762,33.84,33.8617,20000.0
2010-02-26 14:20:00,46.82,46.84,46.77,46.81,11400.0,33.8617,33.8762,33.8256,33.8545,11400.0
2010-02-26 14:25:00,46.79,46.91,46.79,46.9,23600.0,33.84,33.9268,33.84,33.9196,23600.0
2010-02-26 14:30:00,46.88,46.9,46.85,46.87,74000.0,33.9051,33.9196,33.8834,33.8979,74000.0
2010-02-26 14:35:00,46.88,46.91,46.85,46.85,67600.0,33.9051,33.9268,33.8834,33.8834,67600.0
2010-02-26 14:40:00,46.85,46.94,46.85,46.93,20000.0,33.8834,33.9485,33.8834,33.9413,20000.0
2010-02-26 14:45:00,46.93,47.01,46.92,46.99,26000.0,33.9413,33.9991,33.934,33.9847,26000.0
2010-02-26 14:50:00,46.99,47.0,46.92,46.96,33200.0,33.9847,33.9919,33.934,33.963,33200.0
2010-02-26 14:55:00,46.96,47.08,46.96,47.07,45800.0,33.963,34.0498,33.963,34.0425,45800.0
2010-02-26 15:00:00,47.06,47.07,46.99,46.99,46400.0,34.0353,34.0425,33.9847,33.9847,46400.0
2010-02-26 15:05:00,46.99,46.99,46.89,46.89,35000.0,33.9847,33.9847,33.9123,33.9123,35000.0
2010-02-26 15:10:00,46.9,47.05,46.89,47.05,70200.0,33.9196,34.0281,33.9123,34.0281,70200.0
2010-02-26 15:15:00,47.04,47.09,47.02,47.08,46800.0,34.0208,34.057,34.0064,34.0498,46800.0
2010-02-26 15:20:00,47.07,47.14,47.07,47.13,51400.0,34.0425,34.0932,34.0425,34.0859,51400.0
2010-02-26 15:25:00,47.12,47.19,47.1,47.11,30000.0,34.0787,34.1293,34.0642,34.0715,30000.0
2010-02-26 15:30:00,47.1,47.12,47.02,47.06,76800.0,34.0642,34.0787,34.0064,34.0353,76800.0
2010-02-26 15:35:00,47.06,47.16,47.05,47.13,119800.0,34.0353,34.1076,34.0281,34.0859,119800.0
2010-02-26 15:40:00,47.13,47.16,47.09,47.13,93800.0,34.0859,34.1076,34.057,34.0859,93800.0
2010-02-26 15:45:00,47.13,47.15,47.05,47.07,75200.0,34.0859,34.1004,34.0281,34.0425,75200.0
2010-02-26 15:50:00,47.07,47.16,47.04,47.13,154000.0,34.0425,34.1076,34.0208,34.0859,154000.0
2010-02-26 15:55:00,47.13,47.13,47.0,47.02,193800.0,34.0859,34.0859,33.9919,34.0064,193800.0
2010-03-01 09:30:00,47.24,47.47,47.21,47.32,73200.0,34.1655,34.3318,34.1438,34.2233,73200.0
2010-03-01 09:35:00,47.27,47.33,47.12,47.24,55200.0,34.1872,34.2306,34.0787,34.1655,55200.0
2010-03-01 09:40:00,47.24,47.3,47.19,47.26,31400.0,34.1655,34.2089,34.1293,34.1799,31400.0
2010-03-01 09:45:00,47.29,47.35,47.21,47.22,64200.0,34.2016,34.245,34.1438,34.151,64200.0
2010-03-01 09:50:00,47.19,47.43,47.19,47.43,25400.0,34.1293,34.3029,34.1293,34.3029,25400.0
2010-03-01 09:55:00,47.39,47.47,47.38,47.4,34400.0,34.274,34.3318,34.2667,34.2812,34400.0
2010-03-01 10:00:00,47.4,47.6,47.32,47.52,64200.0,34.2812,34.4258,34.2233,34.368,64200.0
2010-03-01 10:05:00,47.51,47.74,47.5,47.72,42800.0,34.3608,34.5271,34.3535,34.5126,42800.0
2010-03-01 10:10:00,47.7,47.77,47.67,47.67,37200.0,34.4982,34.5488,34.4765,34.4765,37200.0
2010-03-01 10:15:00,47.65,47.69,47.5,47.52,46400.0,34.462,34.4909,34.3535,34.368,46400.0
2010-03-01 10:20:00,47.52,47.56,47.42,47.44,49200.0,34.368,34.3969,34.2957,34.3101,49200.0
2010-03-01 10:25:00,47.42,47.43,47.32,47.35,79400.0,34.2957,34.3029,34.2233,34.245,79400.0
2010-03-01 10:30:00,47.35,47.36,47.22,47.28,67400.0,34.245,34.2523,34.151,34.1944,67400.0
2010-03-01 10:35:00,47.3,47.3,47.2,47.24,22200.0,34.2089,34.2089,34.1366,34.1655,22200.0
2010-03-01 10:40:00,47.25,47.38,47.24,47.38,43000.0,34.1727,34.2667,34.1655,34.2667,43000.0
2010-03-01 10:45:00,47.38,47.41,47.35,47.35,27800.0,34.2667,34.2884,34.245,34.245,27800.0
2010-03-01 10:50:00,47.35,47.48,47.35,47.44,32800.0,34.245,34.3391,34.245,34.3101,32800.0
2010-03-01 10:55:00,47.46,47.49,47.32,47.34,35000.0,34.3246,34.3463,34.2233,34.2378,35000.0
2010-03-01 11:00:00,47.35,47.36,47.3,47.33,21600.0,34.245,34.2523,34.2089,34.2306,21600.0
2010-03-01 11:05:00,47.33,47.5,47.31,47.47,31200.0,34.2306,34.3535,34.2161,34.3318,31200.0
2010-03-01 11:10:00,47.49,47.51,47.41,47.41,29200.0,34.3463,34.3608,34.2884,34.2884,29200.0
2010-03-01 11:15:00,47.41,47.46,47.38,47.44,22200.0,34.2884,34.3246,34.2667,34.3101,22200.0
2010-03-01 11:20:00,47.44,47.45,47.35,47.37,18800.0,34.3101,34.3174,34.245,34.2595,18800.0
2010-03-01 11:25:00,47.37,47.47,47.37,47.45,19000.0,34.2595,34.3318,34.2595,34.3174,19000.0
2010-03-01 11:30:00,47.46,47.51,47.44,47.51,34800.0,34.3246,34.3608,34.3101,34.3608,34800.0
2010-03-01 11:35:00,47.49,47.56,47.48,47.51,18400.0,34.3463,34.3969,34.3391,34.3608,18400.0
2010-03-01 11:40:00,47.53,47.57,47.51,47.52,18200.0,34.3752,34.4041,34.3608,34.368,18200.0
2010-03-01 11:45:00,47.49,47.59,47.49,47.54,21200.0,34.3463,34.4186,34.3463,34.3825,21200.0
2010-03-01 11:50:00,47.55,47.59,47.53,47.58,19800.0,34.3897,34.4186,34.3752,34.4114,19800.0
2010-03-01 11:55:00,47.57,47.59,47.54,47.56,19600.0,34.4041,34.4186,34.3825,34.3969,19600.0
2010-03-01 12:00:00,47.54,47.61,47.54,47.6,23200.0,34.3825,34.4331,34.3825,34.4258,23200.0
2010-03-01 12:05:00,47.6,47.7,47.6,47.65,32800.0,34.4258,34.4982,34.4258,34.462,32800.0
2010-03-01 12:10:00,47.66,47.68,47.63,47.66,25000.0,34.4692,34.4837,34.4475,34.4692,25000.0
2010-03-01 12:15:00,47.67,47.67,47.59,47.62,15800.0,34.4765,34.4765,34.4186,34.4403,15800.0
2010-03-01 12:20:00,47.62,47.62,47.52,47.53,39600.0,34.4403,34.4403,34.368,34.3752,39600.0
2010-03-01 12:25:00,47.52,47.59,47.46,47.49,60400.0,34.368,34.4186,34.3246,34.3463,60400.0
2010-03-01 12:30:00,47.48,47.49,47.43,47.47,26200.0,34.3391,34.3463,34.3029,34.3318,26200.0
2010-03-01 12:35:00,47.47,47.5,47.46,47.49,26400.0,34.3318,34.3535,34.3246,34.3463,26400.0
2010-03-01 12:40:00,47.48,47.57,47.48,47.57,53600.0,34.3391,34.4041,34.3391,34.4041,53600.0
2010-03-01 12:45:00,47.57,47.62,47.5,47.61,58200.0,34.4041,34.4403,34.3535,34.4331,58200.0
2010-03-01 12:50:00,47.6,47.66,47.53,47.65,51600.0,34.4258,34.4692,34.3752,34.462,51600.0
2010-03-01 12:55:00,47.65,47.65,47.45,47.54,87400.0,34.462,34.462,34.3174,34.3825,87400.0
2010-03-01 13:00:00,47.52,47.56,47.4,47.41,84400.0,34.368,34.3969,34.2812,34.2884,84400.0
2010-03-01 13:05:00,47.42,47.46,47.32,47.46,49600.0,34.2957,34.3246,34.2233,34.3246,49600.0
2010-03-01 13:10:00,47.46,47.54,47.41,47.52,47800.0,34.3246,34.3825,34.2884,34.368,47800.0
2010-03-01 13:15:00,47.52,47.56,47.41,47.41,80800.0,34.368,34.3969,34.2884,34.2884,80800.0
2010-03-01 13:20:00,47.41,47.42,47.35,47.37,57000.0,34.2884,34.2957,34.245,34.2595,57000.0
2010-03-01 13:25:00,47.35,47.38,47.32,47.35,60800.0,34.245,34.2667,34.2233,34.245,60800.0
2010-03-01 13:30:00,47.35,47.51,47.35,47.51,18200.0,34.245,34.3608,34.245,34.3608,18200.0
2010-03-01 13:35:00,47.5,47.52,47.47,47.52,18400.0,34.3535,34.368,34.3318,34.368,18400.0
2010-03-01 13:40:00,47.52,47.56,47.52,47.54,17600.0,34.368,34.3969,34.368,34.3825,17600.0
2010-03-01 13:45:00,47.52,47.63,47.52,47.58,24400.0,34.368,34.4475,34.368,34.4114,24400.0
2010-03-01 13:50:00,47.58,47.6,47.52,47.54,42400.0,34.4114,34.4258,34.368,34.3825,42400.0
2010-03-01 13:55:00,47.53,47.53,47.44,47.47,27600.0,34.3752,34.3752,34.3101,34.3318,27600.0
2010-03-01 14:00:00,47.48,47.49,47.45,47.46,41200.0,34.3391,34.3463,34.3174,34.3246,41200.0
2010-03-01 14:05:00,47.45,47.46,47.39,47.42,32600.0,34.3174,34.3246,34.274,34.2957,32600.0
2010-03-01 14:10:00,47.41,47.43,47.38,47.41,40000.0,34.2884,34.3029,34.2667,34.2884,40000.0
2010-03-01 14:15:00,47.4,47.52,47.39,47.44,64800.0,34.2812,34.368,34.274,34.3101,64800.0
2010-03-01 14:20:00,47.44,47.49,47.41,47.49,16200.0,34.3101,34.3463,34.2884,34.3463,16200.0
2010-03-01 14:25:00,47.49,47.5,47.46,47.49,11200.0,34.3463,34.3535,34.3246,34.3463,11200.0
2010-03-01 14:30:00,47.49,47.49,47.39,47.42,19000.0,34.3463,34.3463,34.274,34.2957,19000.0
2010-03-01 14:35:00,47.41,47.42,47.35,47.38,39200.0,34.2884,34.2957,34.245,34.2667,39200.0
2010-03-01 14:40:00,47.41,47.5,47.4,47.5,27000.0,34.2884,34.3535,34.2812,34.3535,27000.0
2010-03-01 14:45:00,47.47,47.52,47.45,47.45,29000.0,34.3318,34.368,34.3174,34.3174,29000.0
2010-03-01 14:50:00,47.45,47.47,47.44,47.46,34400.0,34.3174,34.3318,34.3101,34.3246,34400.0
2010-03-01 14:55:00,47.47,47.48,47.41,47.45,40400.0,34.3318,34.3391,34.2884,34.3174,40400.0
2010-03-01 15:00:00,47.44,47.44,47.35,47.39,90400.0,34.3101,34.3101,34.245,34.274,90400.0
2010-03-01 15:05:00,47.38,47.38,47.3,47.3,59600.0,34.2667,34.2667,34.2089,34.2089,59600.0
2010-03-01 15:10:00,47.3,47.38,47.29,47.3,68800.0,34.2089,34.2667,34.2016,34.2089,68800.0
2010-03-01 15:15:00,47.3,47.33,47.26,47.31,99600.0,34.2089,34.2306,34.1799,34.2161,99600.0
2010-03-01 15:20:00,47.3,47.31,47.23,47.25,128400.0,34.2089,34.2161,34.1582,34.1727,128400.0
2010-03-01 15:25:00,47.24,47.27,47.23,47.23,69600.0,34.1655,34.1872,34.1582,34.1582,69600.0
2010-03-01 15:30:00,47.23,47.27,47.21,47.22,155600.0,34.1582,34.1872,34.1438,34.151,155600.0
2010-03-01 15:35:00,47.23,47.25,47.2,47.21,85200.0,34.1582,34.1727,34.1366,34.1438,85200.0
2010-03-01 15:40:00,47.2,47.25,47.17,47.23,116600.0,34.1366,34.1727,34.1149,34.1582,116600.0
2010-03-01 15:45:00,47.23,47.25,47.19,47.24,101200.0,34.1582,34.1727,34.1293,34.1655,101200.0
2010-03-01 15:50:00,47.25,47.27,47.22,47.27,179000.0,34.1727,34.1872,34.151,34.1872,179000.0
2010-03-01 15:55:00,47.27,47.31,47.27,47.31,213400.0,34.1872,34.2161,34.1872,34.2161,213400.0
2010-03-02 09:30:00,47.58,47.75,47.56,47.72,75200.0,34.4114,34.5343,34.3969,34.5126,75200.0
2010-03-02 09:35:00,47.71,47.71,47.43,47.62,60400.0,34.5054,34.5054,34.3029,34.4403,60400.0
2010-03-02 09:40:00,47.63,47.71,47.62,47.68,28800.0,34.4475,34.5054,34.4403,34.4837,28800.0
2010-03-02 09:45:00,47.7,47.74,47.68,47.69,28600.0,34.4982,34.5271,34.4837,34.4909,28600.0
2010-03-02 09:50:00,47.69,47.71,47.54,47.56,35200.0,34.4909,34.5054,34.3825,34.3969,35200.0
2010-03-02 09:55:00,47.5,47.61,47.5,47.57,83800.0,34.3535,34.4331,34.3535,34.4041,83800.0
2010-03-02 10:00:00,47.58,47.66,47.52,47.53,71400.0,34.4114,34.4692,34.368,34.3752,71400.0
2010-03-02 10:05:00,47.53,47.59,47.52,47.54,47400.0,34.3752,34.4186,34.368,34.3825,47400.0
2010-03-02 10:10:00,47.54,47.57,47.38,47.4,55200.0,34.3825,34.4041,34.2667,34.2812,55200.0
2010-03-02 10:15:00,47.38,47.38,47.26,47.33,74200.0,34.2667,34.2667,34.1799,34.2306,74200.0
2010-03-02 10:20:00,47.34,47.45,47.32,47.42,44000.0,34.2378,34.3174,34.2233,34.2957,44000.0
2010-03-02 10:25:00,47.42,47.53,47.41,47.53,47000.0,34.2957,34.3752,34.2884,34.3752,47000.0
2010-03-02 10:30:00,47.54,47.6,47.48,47.5,68800.0,34.3825,34.4258,34.3391,34.3535,68800.0
2010-03-02 10:35:00,47.49,47.63,47.49,47.63,22000.0,34.3463,34.4475,34.3463,34.4475,22000.0
2010-03-02 10:40:00,47.63,47.68,47.56,47.57,28800.0,34.4475,34.4837,34.3969,34.4041,28800.0
2010-03-02 10:45:00,47.59,47.6,47.51,47.52,83200.0,34.4186,34.4258,34.3608,34.368,83200.0
2010-03-02 10:50:00,47.52,47.54,47.47,47.5,39800.0,34.368,34.3825,34.3318,34.3535,39800.0
2010-03-02 10:55:00,47.5,47.57,47.49,47.56,49800.0,34.3535,34.4041,34.3463,34.3969,49800.0
2010-03-02 11:00:00,47.56,47.79,47.55,47.78,131200.0,34.3969,34.5633,34.3897,34.556,131200.0
2010-03-02 11:05:00,47.77,47.85,47.73,47.85,65400.0,34.5488,34.6067,34.5199,34.6067,65400.0
2010-03-02 11:10:00,47.85,47.92,47.82,47.86,44800.0,34.6067,34.6573,34.585,34.6139,44800.0
2010-03-02 11:15:00,47.87,47.87,47.69,47.71,48000.0,34.6211,34.6211,34.4909,34.5054,48000.0
2010-03-02 11:20:00,47.71,47.89,47.71,47.88,39800.0,34.5054,34.6356,34.5054,34.6283,39800.0
2010-03-02 11:25:00,47.88,47.95,47.84,47.92,15600.0,34.6283,34.679,34.5994,34.6573,15600.0
2010-03-02 11:30:00,47.93,47.96,47.88,47.9,31400.0,34.6645,34.6862,34.6283,34.6428,31400.0
2010-03-02 11:35:00,47.92,48.04,47.92,47.95,52600.0,34.6573,34.7441,34.6573,34.679,52600.0
2010-03-02 11:40:00,47.93,47.99,47.91,47.96,73400.0,34.6645,34.7079,34.65,34.6862,73400.0
2010-03-02 11:45:00,47.95,48.02,47.93,47.97,44600.0,34.679,34.7296,34.6645,34.6934,44600.0
2010-03-02 11:50:00,47.97,48.04,47.97,48.01,44600.0,34.6934,34.7441,34.6934,34.7224,44600.0
2010-03-02 11:55:00,48.01,48.05,47.97,48.02,26600.0,34.7224,34.7513,34.6934,34.7296,26600.0
2010-03-02 12:00:00,47.99,48.04,47.98,48.01,41600.0,34.7079,34.7441,34.7007,34.7224,41600.0
2010-03-02 12:05:00,48.02,48.02,47.94,47.98,43800.0,34.7296,34.7296,34.6717,34.7007,43800.0
2010-03-02 12:10:00,47.97,47.99,47.9,47.92,38400.0,34.6934,34.7079,34.6428,34.6573,38400.0
2010-03-02 12:15:00,47.9,47.92,47.81,47.87,85200.0,34.6428,34.6573,34.5777,34.6211,85200.0
2010-03-02 12:20:00,47.87,47.87,47.76,47.82,33600.0,34.6211,34.6211,34.5416,34.585,33600.0
2010-03-02 12:25:00,47.82,47.83,47.76,47.81,12000.0,34.585,34.5922,34.5416,34.5777,12000.0
2010-03-02 12:30:00,47.82,47.82,47.74,47.74,33600.0,34.585,34.585,34.5271,34.5271,33600.0
2010-03-02 12:35:00,47.73,47.8,47.7,47.8,23600.0,34.5199,34.5705,34.4982,34.5705,23600.0
2010-03-02 12:40:00,47.8,47.82,47.76,47.81,11600.0,34.5705,34.585,34.5416,34.5777,11600.0
2010-03-02 12:45:00,47.81,47.84,47.77,47.84,18200.0,34.5777,34.5994,34.5488,34.5994,18200.0
2010-03-02 12:50:00,47.84,47.85,47.76,47.76,27200.0,34.5994,34.6067,34.5416,34.5416,27200.0
2010-03-02 12:55:00,47.75,47.9,47.74,47.89,25400.0,34.5343,34.6428,34.5271,34.6356,25400.0
2010-03-02 13:00:00,47.89,47.96,47.85,47.87,34200.0,34.6356,34.6862,34.6067,34.6211,34200.0
2010-03-02 13:05:00,47.86,47.86,47.74,47.77,33800.0,34.6139,34.6139,34.5271,34.5488,33800.0
2010-03-02 13:10:00,47.75,47.77,47.74,47.76,20200.0,34.5343,34.5488,34.5271,34.5416,20200.0
2010-03-02 13:15:00,47.77,47.91,47.76,47.91,34400.0,34.5488,34.65,34.5416,34.65,34400.0
2010-03-02 13:20:00,47.91,47.92,47.88,47.9,18400.0,34.65,34.6573,34.6283,34.6428,18400.0
2010-03-02 13:25:00,47.91,47.95,47.9,47.95,11000.0,34.65,34.679,34.6428,34.679,11000.0
2010-03-02 13:30:00,47.96,47.99,47.95,47.96,39800.0,34.6862,34.7079,34.679,34.6862,39800.0
2010-03-02 13:35:00,47.96,47.96,47.79,47.79,47000.0,34.6862,34.6862,34.5633,34.5633,47000.0
2010-03-02 13:40:00,47.79,47.88,47.77,47.82,73800.0,34.5633,34.6283,34.5488,34.585,73800.0
2010-03-02 13:45:00,47.81,47.9,47.77,47.89,25800.0,34.5777,34.6428,34.5488,34.6356,25800.0
2010-03-02 13:50:00,47.88,47.92,47.83,47.83,31400.0,34.6283,34.6573,34.5922,34.5922,31400.0
2010-03-02 13:55:00,47.82,48.01,47.8,47.96,40800.0,34.585,34.7224,34.5705,34.6862,40800.0
2010-03-02 14:00:00,47.95,48.04,47.94,47.95,36400.0,34.679,34.7441,34.6717,34.679,36400.0
2010-03-02 14:05:00,47.95,47.96,47.74,47.75,36000.0,34.679,34.6862,34.5271,34.5343,36000.0
2010-03-02 14:10:00,47.75,47.78,47.69,47.7,29800.0,34.5343,34.556,34.4909,34.4982,29800.0
2010-03-02 14:15:00,47.71,47.75,47.68,47.75,29800.0,34.5054,34.5343,34.4837,34.5343,29800.0
2010-03-02 14:20:00,47.76,47.78,47.67,47.74,19400.0,34.5416,34.556,34.4765,34.5271,19400.0
2010-03-02 14:25:00,47.72,47.72,47.56,47.57,13200.0,34.5126,34.5126,34.3969,34.4041,13200.0
2010-03-02 14:30:00,47.57,47.63,47.57,47.6,20000.0,34.4041,34.4475,34.4041,34.4258,20000.0
2010-03-02 14:35:00,47.6,47.67,47.59,47.66,22400.0,34.4258,34.4765,34.4186,34.4692,22400.0
2010-03-02 14:40:00,47.65,47.73,47.56,47.6,31000.0,34.462,34.5199,34.3969,34.4258,31000.0
2010-03-02 14:45:00,47.6,47.63,47.58,47.59,22400.0,34.4258,34.4475,34.4114,34.4186,22400.0
2010-03-02 14:50:00,47.58,47.59,47.45,47.46,49600.0,34.4114,34.4186,34.3174,34.3246,49600.0
2010-03-02 14:55:00,47.45,47.47,47.39,47.43,39400.0,34.3174,34.3318,34.274,34.3029,39400.0
2010-03-02 15:00:00,47.43,47.51,47.43,47.47,44200.0,34.3029,34.3608,34.3029,34.3318,44200.0
2010-03-02 15:05:00,47.47,47.61,47.46,47.58,55200.0,34.3318,34.4331,34.3246,34.4114,55200.0
2010-03-02 15:10:00,47.59,47.6,47.54,47.54,30400.0,34.4186,34.4258,34.3825,34.3825,30400.0
2010-03-02 15:15:00,47.54,47.56,47.47,47.47,26200.0,34.3825,34.3969,34.3318,34.3318,26200.0
2010-03-02 15:20:00,47.46,47.47,47.44,47.46,29000.0,34.3246,34.3318,34.3101,34.3246,29000.0
2010-03-02 15:25:00,47.45,47.46,47.35,47.37,46800.0,34.3174,34.3246,34.245,34.2595,46800.0
2010-03-02 15:30:00,47.37,47.44,47.32,47.44,64200.0,34.2595,34.3101,34.2233,34.3101,64200.0
2010-03-02 15:35:00,47.46,47.46,47.37,47.39,81400.0,34.3246,34.3246,34.2595,34.274,81400.0
2010-03-02 15:40:00,47.39,47.42,47.33,47.34,89200.0,34.274,34.2957,34.2306,34.2378,89200.0
2010-03-02 15:45:00,47.34,47.4,47.34,47.37,113400.0,34.2378,34.2812,34.2378,34.2595,113400.0
2010-03-02 15:50:00,47.38,47.39,47.27,47.3,146200.0,34.2667,34.274,34.1872,34.2089,146200.0
2010-03-02 15:55:00,47.3,47.41,47.29,47.41,184600.0,34.2089,34.2884,34.2016,34.2884,184600.0
2010-03-03 09:30:00,47.73,47.92,47.39,47.88,48600.0,34.5199,34.6573,34.274,34.6283,48600.0
2010-03-03 09:35:00,47.86,47.86,47.6,47.69,33200.0,34.6139,34.6139,34.4258,34.4909,33200.0
2010-03-03 09:40:00,47.65,47.73,47.63,47.7,15200.0,34.462,34.5199,34.4475,34.4982,15200.0
2010-03-03 09:45:00,47.7,47.73,47.64,47.67,44400.0,34.4982,34.5199,34.4548,34.4765,44400.0
2010-03-03 09:50:00,47.67,47.8,47.66,47.68,73000.0,34.4765,34.5705,34.4692,34.4837,73000.0
2010-03-03 09:55:00,47.68,47.76,47.64,47.75,168200.0,34.4837,34.5416,34.4548,34.5343,168200.0
2010-03-03 10:00:00,47.76,47.83,47.73,47.73,160400.0,34.5416,34.5922,34.5199,34.5199,160400.0
2010-03-03 10:05:00,47.71,47.9,47.7,47.84,55200.0,34.5054,34.6428,34.4982,34.5994,55200.0
2010-03-03 10:10:00,47.8,47.88,47.68,47.86,64400.0,34.5705,34.6283,34.4837,34.6139,64400.0
2010-03-03 10:15:00,47.85,47.99,47.79,47.94,44400.0,34.6067,34.7079,34.5633,34.6717,44400.0
2010-03-03 10:20:00,47.95,47.97,47.85,47.93,36400.0,34.679,34.6934,34.6067,34.6645,36400.0
2010-03-03 10:25:00,47.93,47.98,47.72,47.79,47400.0,34.6645,34.7007,34.5126,34.5633,47400.0
2010-03-03 10:30:00,47.74,47.99,47.53,47.87,270400.0,34.5271,34.7079,34.3752,34.6211,270400.0
2010-03-03 10:35:00,47.86,47.9,47.78,47.85,22400.0,34.6139,34.6428,34.556,34.6067,22400.0
2010-03-03 10:40:00,47.83,47.83,47.67,47.68,55400.0,34.5922,34.5922,34.4765,34.4837,55400.0
2010-03-03 10:45:00,47.67,47.78,47.66,47.7,54600.0,34.4765,34.556,34.4692,34.4982,54600.0
2010-03-03 10:50:00,47.68,47.72,47.57,47.61,35000.0,34.4837,34.5126,34.4041,34.4331,35000.0
2010-03-03 10:55:00,47.61,47.79,47.61,47.77,65600.0,34.4331,34.5633,34.4331,34.5488,65600.0
2010-03-03 11:00:00,47.79,47.83,47.73,47.83,28000.0,34.5633,34.5922,34.5199,34.5922,28000.0
2010-03-03 11:05:00,47.82,47.9,47.78,47.8,29200.0,34.585,34.6428,34.556,34.5705,29200.0
2010-03-03 11:10:00,47.8,47.83,47.7,47.72,47000.0,34.5705,34.5922,34.4982,34.5126,47000.0
2010-03-03 11:15:00,47.72,47.81,47.72,47.74,57400.0,34.5126,34.5777,34.5126,34.5271,57400.0
2010-03-03 11:20:00,47.76,47.84,47.73,47.84,29400.0,34.5416,34.5994,34.5199,34.5994,29400.0
2010-03-03 11:25:00,47.84,47.9,47.82,47.9,25200.0,34.5994,34.6428,34.585,34.6428,25200.0
2010-03-03 11:30:00,47.88,47.9,47.84,47.89,12000.0,34.6283,34.6428,34.5994,34.6356,12000.0
2010-03-03 11:35:00,47.87,47.88,47.68,47.69,47200.0,34.6211,34.6283,34.4837,34.4909,47200.0
2010-03-03 11:40:00,47.69,47.69,47.63,47.66,23800.0,34.4909,34.4909,34.4475,34.4692,23800.0
2010-03-03 11:45:00,47.66,47.73,47.65,47.72,46000.0,34.4692,34.5199,34.462,34.5126,46000.0
2010-03-03 11:50:00,47.73,47.81,47.7,47.77,20600.0,34.5199,34.5777,34.4982,34.5488,20600.0
2010-03-03 11:55:00,47.77,47.83,47.77,47.79,34800.0,34.5488,34.5922,34.5488,34.5633,34800.0
2010-03-03 12:00:00,47.78,47.8,47.72,47.77,68000.0,34.556,34.5705,34.5126,34.5488,68000.0
2010-03-03 12:05:00,47.77,47.81,47.73,47.76,100600.0,34.5488,34.5777,34.5199,34.5416,100600.0
2010-03-03 12:10:00,47.77,47.85,47.77,47.85,46600.0,34.5488,34.6067,34.5488,34.6067,46600.0
2010-03-03 12:15:00,47.85,47.91,47.83,47.9,61600.0,34.6067,34.65,34.5922,34.6428,61600.0
2010-03-03 12:20:00,47.9,47.99,47.9,47.99,67200.0,34.6428,34.7079,34.6428,34.7079,67200.0
2010-03-03 12:25:00,47.98,48.04,47.94,48.01,50800.0,34.7007,34.7441,34.6717,34.7224,50800.0
2010-03-03 12:30:00,48.02,48.06,47.98,48.01,65000.0,34.7296,34.7585,34.7007,34.7224,65000.0
2010-03-03 12:35:00,48.01,48.05,47.99,48.01,56400.0,34.7224,34.7513,34.7079,34.7224,56400.0
2010-03-03 12:40:00,48.02,48.02,47.93,47.93,27400.0,34.7296,34.7296,34.6645,34.6645,27400.0
2010-03-03 12:45:00,47.93,47.99,47.9,47.98,60400.0,34.6645,34.7079,34.6428,34.7007,60400.0
2010-03-03 12:50:00,47.98,47.99,47.95,47.97,27800.0,34.7007,34.7079,34.679,34.6934,27800.0
2010-03-03 12:55:00,47.97,48.01,47.95,47.98,76000.0,34.6934,34.7224,34.679,34.7007,76000.0
2010-03-03 13:00:00,47.97,48.05,47.97,47.97,64400.0,34.6934,34.7513,34.6934,34.6934,64400.0
2010-03-03 13:05:00,47.97,48.02,47.96,47.97,66200.0,34.6934,34.7296,34.6862,34.6934,66200.0
2010-03-03 13:10:00,47.98,48.04,47.93,48.04,54800.0,34.7007,34.7441,34.6645,34.7441,54800.0
2010-03-03 13:15:00,48.03,48.13,47.99,48.11,51200.0,34.7368,34.8092,34.7079,34.7947,51200.0
2010-03-03 13:20:00,48.12,48.16,48.09,48.12,59600.0,34.8019,34.8309,34.7802,34.8019,59600.0
2010-03-03 13:25:00,48.12,48.15,48.09,48.09,24000.0,34.8019,34.8236,34.7802,34.7802,24000.0
2010-03-03 13:30:00,48.09,48.1,47.97,47.98,107400.0,34.7802,34.7875,34.6934,34.7007,107400.0
2010-03-03 13:35:00,47.98,48.04,47.88,48.02,52600.0,34.7007,34.7441,34.6283,34.7296,52600.0
2010-03-03 13:40:00,48.04,48.05,47.99,48.04,30800.0,34.7441,34.7513,34.7079,34.7441,30800.0
2010-03-03 13:45:00,48.05,48.08,48.02,48.08,17400.0,34.7513,34.773,34.7296,34.773,17400.0
2010-03-03 13:50:00,48.09,48.09,48.01,48.02,60600.0,34.7802,34.7802,34.7224,34.7296,60600.0
2010-03-03 13:55:00,48.02,48.13,47.99,48.11,40800.0,34.7296,34.8092,34.7079,34.7947,40800.0
2010-03-03 14:00:00,48.1,48.14,48.08,48.09,32600.0,34.7875,34.8164,34.773,34.7802,32600.0
2010-03-03 14:05:00,48.11,48.13,48.08,48.09,18600.0,34.7947,34.8092,34.773,34.7802,18600.0
2010-03-03 14:10:00,48.1,48.12,48.09,48.12,39800.0,34.7875,34.8019,34.7802,34.8019,39800.0
2010-03-03 14:15:00,48.12,48.12,48.07,48.08,54800.0,34.8019,34.8019,34.7658,34.773,54800.0
2010-03-03 14:20:00,48.09,48.1,47.98,47.99,54800.0,34.7802,34.7875,34.7007,34.7079,54800.0
2010-03-03 14:25:00,47.99,48.02,47.91,48.02,63400.0,34.7079,34.7296,34.65,34.7296,63400.0
2010-03-03 14:30:00,48.01,48.03,47.95,47.99,30800.0,34.7224,34.7368,34.679,34.7079,30800.0
2010-03-03 14:35:00,48.01,48.08,47.99,48.02,24400.0,34.7224,34.773,34.7079,34.7296,24400.0
2010-03-03 14:40:00,48.01,48.04,47.96,47.97,58600.0,34.7224,34.7441,34.6862,34.6934,58600.0
2010-03-03 14:45:00,47.97,47.99,47.94,47.99,87800.0,34.6934,34.7079,34.6717,34.7079,87800.0
2010-03-03 14:50:00,47.98,47.99,47.92,47.99,25200.0,34.7007,34.7079,34.6573,34.7079,25200.0
2010-03-03 14:55:00,47.99,48.04,47.95,47.98,47600.0,34.7079,34.7441,34.679,34.7007,47600.0
2010-03-03 15:00:00,47.97,48.0,47.93,47.99,29800.0,34.6934,34.7151,34.6645,34.7079,29800.0
2010-03-03 15:05:00,47.99,48.01,47.95,47.99,49200.0,34.7079,34.7224,34.679,34.7079,49200.0
2010-03-03 15:10:00,48.01,48.04,47.96,48.0,67000.0,34.7224,34.7441,34.6862,34.7151,67000.0
2010-03-03 15:15:00,48.0,48.01,47.97,47.98,29600.0,34.7151,34.7224,34.6934,34.7007,29600.0
2010-03-03 15:20:00,47.98,47.99,47.88,47.9,44200.0,34.7007,34.7079,34.6283,34.6428,44200.0
2010-03-03 15:25:00,47.9,47.92,47.84,47.9,55000.0,34.6428,34.6573,34.5994,34.6428,55000.0
2010-03-03 15:30:00,47.92,48.0,47.88,47.99,52000.0,34.6573,34.7151,34.6283,34.7079,52000.0
2010-03-03 15:35:00,47.99,48.05,47.97,47.97,51400.0,34.7079,34.7513,34.6934,34.6934,51400.0
2010-03-03 15:40:00,47.97,48.02,47.96,47.96,82200.0,34.6934,34.7296,34.6862,34.6862,82200.0
2010-03-03 15:45:00,47.98,48.02,47.95,47.95,108600.0,34.7007,34.7296,34.679,34.679,108600.0
2010-03-03 15:50:00,47.95,47.95,47.88,47.92,183200.0,34.679,34.679,34.6283,34.6573,183200.0
2010-03-03 15:55:00,47.91,47.97,47.82,47.87,231600.0,34.65,34.6934,34.585,34.6211,231600.0
2010-03-04 09:30:00,48.02,48.2,47.98,48.13,43400.0,34.7296,34.8598,34.7007,34.8092,43400.0
2010-03-04 09:35:00,48.19,48.27,48.11,48.13,51200.0,34.8526,34.9104,34.7947,34.8092,51200.0
2010-03-04 09:40:00,48.12,48.44,48.1,48.42,74200.0,34.8019,35.0334,34.7875,35.0189,74200.0
2010-03-04 09:45:00,48.42,48.47,48.29,48.4,76600.0,35.0189,35.0551,34.9249,35.0044,76600.0
2010-03-04 09:50:00,48.37,48.4,48.32,48.36,49600.0,34.9827,35.0044,34.9466,34.9755,49600.0
2010-03-04 09:55:00,48.37,48.44,48.35,48.4,52400.0,34.9827,35.0334,34.9683,35.0044,52400.0
2010-03-04 10:00:00,48.37,48.45,48.24,48.35,76000.0,34.9827,35.0406,34.8887,34.9683,76000.0
2010-03-04 10:05:00,48.34,48.34,48.1,48.16,74200.0,34.961,34.961,34.7875,34.8309,74200.0
2010-03-04 10:10:00,48.16,48.32,48.15,48.29,92000.0,34.8309,34.9466,34.8236,34.9249,92000.0
2010-03-04 10:15:00,48.28,48.28,48.17,48.17,93000.0,34.9176,34.9176,34.8381,34.8381,93000.0
2010-03-04 10:20:00,48.19,48.27,48.16,48.24,113800.0,34.8526,34.9104,34.8309,34.8887,113800.0
2010-03-04 10:25:00,48.24,48.24,48.08,48.19,44400.0,34.8887,34.8887,34.773,34.8526,44400.0
2010-03-04 10:30:00,48.19,48.19,47.6,47.62,226600.0,34.8526,34.8526,34.4258,34.4403,226600.0
2010-03-04 10:35:00,47.64,47.81,47.62,47.8,88600.0,34.4548,34.5777,34.4403,34.5705,88600.0
2010-03-04 10:40:00,47.79,47.83,47.66,47.7,100800.0,34.5633,34.5922,34.4692,34.4982,100800.0
2010-03-04 10:45:00,47.7,47.81,47.65,47.81,43000.0,34.4982,34.5777,34.462,34.5777,43000.0
2010-03-04 10:50:00,47.82,47.83,47.7,47.79,51000.0,34.585,34.5922,34.4982,34.5633,51000.0
2010-03-04 10:55:00,47.77,47.94,47.52,47.9,206800.0,34.5488,34.6717,34.368,34.6428,206800.0
2010-03-04 11:00:00,47.89,48.01,47.89,47.99,75400.0,34.6356,34.7224,34.6356,34.7079,75400.0
2010-03-04 11:05:00,48.01,48.08,47.99,48.03,50200.0,34.7224,34.773,34.7079,34.7368,50200.0
2010-03-04 11:10:00,48.03,48.1,47.97,47.99,37000.0,34.7368,34.7875,34.6934,34.7079,37000.0
2010-03-04 11:15:00,47.97,48.01,47.91,47.95,32400.0,34.6934,34.7224,34.65,34.679,32400.0
2010-03-04 11:20:00,47.95,47.95,47.81,47.84,28600.0,34.679,34.679,34.5777,34.5994,28600.0
2010-03-04 11:25:00,47.87,47.88,47.8,47.85,83800.0,34.6211,34.6283,34.5705,34.6067,83800.0
2010-03-04 11:30:00,47.87,47.95,47.84,47.86,31800.0,34.6211,34.679,34.5994,34.6139,31800.0
2010-03-04 11:35:00,47.88,47.9,47.79,47.81,46800.0,34.6283,34.6428,34.5633,34.5777,46800.0
2010-03-04 11:40:00,47.81,47.83,47.67,47.72,42000.0,34.5777,34.5922,34.4765,34.5126,42000.0
2010-03-04 11:45:00,47.72,47.81,47.67,47.81,54400.0,34.5126,34.5777,34.4765,34.5777,54400.0
2010-03-04 11:50:00,47.8,47.83,47.73,47.8,24000.0,34.5705,34.5922,34.5199,34.5705,24000.0
2010-03-04 11:55:00,47.78,47.81,47.71,47.74,59400.0,34.556,34.5777,34.5054,34.5271,59400.0
2010-03-04 12:00:00,47.73,47.74,47.58,47.59,122000.0,34.5199,34.5271,34.4114,34.4186,122000.0
2010-03-04 12:05:00,47.6,47.62,47.54,47.56,29400.0,34.4258,34.4403,34.3825,34.3969,29400.0
2010-03-04 12:10:00,47.55,47.59,47.52,47.59,12400.0,34.3897,34.4186,34.368,34.4186,12400.0
2010-03-04 12:15:00,47.6,47.63,47.57,47.62,44800.0,34.4258,34.4475,34.4041,34.4403,44800.0
2010-03-04 12:20:00,47.62,47.65,47.6,47.63,55600.0,34.4403,34.462,34.4258,34.4475,55600.0
2010-03-04 12:25:00,47.63,47.64,47.58,47.62,47400.0,34.4475,34.4548,34.4114,34.4403,47400.0
2010-03-04 12:30:00,47.63,47.65,47.6,47.6,33600.0,34.4475,34.462,34.4258,34.4258,33600.0
2010-03-04 12:35:00,47.59,47.64,47.58,47.62,35800.0,34.4186,34.4548,34.4114,34.4403,35800.0
2010-03-04 12:40:00,47.6,47.68,47.6,47.66,45600.0,34.4258,34.4837,34.4258,34.4692,45600.0
2010-03-04 12:45:00,47.65,47.66,47.63,47.66,19800.0,34.462,34.4692,34.4475,34.4692,19800.0
2010-03-04 12:50:00,47.66,47.67,47.63,47.67,50800.0,34.4692,34.4765,34.4475,34.4765,50800.0
2010-03-04 12:55:00,47.67,47.7,47.65,47.7,51200.0,34.4765,34.4982,34.462,34.4982,51200.0
2010-03-04 13:00:00,47.7,47.73,47.68,47.69,37800.0,34.4982,34.5199,34.4837,34.4909,37800.0
2010-03-04 13:05:00,47.68,47.7,47.67,47.68,47800.0,34.4837,34.4982,34.4765,34.4837,47800.0
2010-03-04 13:10:00,47.68,47.68,47.6,47.61,34800.0,34.4837,34.4837,34.4258,34.4331,34800.0
2010-03-04 13:15:00,47.61,47.71,47.6,47.67,88600.0,34.4331,34.5054,34.4258,34.4765,88600.0
2010-03-04 13:20:00,47.66,47.68,47.59,47.6,35200.0,34.4692,34.4837,34.4186,34.4258,35200.0
2010-03-04 13:25:00,47.59,47.64,47.59,47.62,21400.0,34.4186,34.4548,34.4186,34.4403,21400.0
2010-03-04 13:30:00,47.62,47.63,47.56,47.62,51000.0,34.4403,34.4475,34.3969,34.4403,51000.0
2010-03-04 13:35:00,47.6,47.63,47.49,47.51,111400.0,34.4258,34.4475,34.3463,34.3608,111400.0
2010-03-04 13:40:00,47.52,47.54,47.48,47.49,28600.0,34.368,34.3825,34.3391,34.3463,28600.0
2010-03-04 13:45:00,47.51,47.54,47.46,47.51,45000.0,34.3608,34.3825,34.3246,34.3608,45000.0
2010-03-04 13:50:00,47.52,47.57,47.52,47.52,35600.0,34.368,34.4041,34.368,34.368,35600.0
2010-03-04 13:55:00,47.52,47.58,47.52,47.55,67400.0,34.368,34.4114,34.368,34.3897,67400.0
2010-03-04 14:00:00,47.56,47.57,47.44,47.45,54200.0,34.3969,34.4041,34.3101,34.3174,54200.0
2010-03-04 14:05:00,47.45,47.58,47.45,47.55,49400.0,34.3174,34.4114,34.3174,34.3897,49400.0
2010-03-04 14:10:00,47.54,47.57,47.5,47.5,17600.0,34.3825,34.4041,34.3535,34.3535,17600.0
2010-03-04 14:15:00,47.52,47.58,47.49,47.49,56600.0,34.368,34.4114,34.3463,34.3463,56600.0
2010-03-04 14:20:00,47.49,47.52,47.48,47.52,27600.0,34.3463,34.368,34.3391,34.368,27600.0
2010-03-04 14:25:00,47.51,47.57,47.51,47.55,32000.0,34.3608,34.4041,34.3608,34.3897,32000.0
2010-03-04 14:30:00,47.54,47.56,47.5,47.55,36200.0,34.3825,34.3969,34.3535,34.3897,36200.0
2010-03-04 14:35:00,47.56,47.57,47.5,47.54,22000.0,34.3969,34.4041,34.3535,34.3825,22000.0
2010-03-04 14:40:00,47.51,47.54,47.49,47.52,17200.0,34.3608,34.3825,34.3463,34.368,17200.0
2010-03-04 14:45:00,47.52,47.56,47.5,47.51,44800.0,34.368,34.3969,34.3535,34.3608,44800.0
2010-03-04 14:50:00,47.5,47.55,47.49,47.52,52600.0,34.3535,34.3897,34.3463,34.368,52600.0
2010-03-04 14:55:00,47.52,47.52,47.5,47.5,25400.0,34.368,34.368,34.3535,34.3535,25400.0
2010-03-04 15:00:00,47.49,47.51,47.44,47.47,49800.0,34.3463,34.3608,34.3101,34.3318,49800.0
2010-03-04 15:05:00,47.48,47.48,47.42,47.48,32800.0,34.3391,34.3391,34.2957,34.3391,32800.0
2010-03-04 15:10:00,47.46,47.48,47.43,47.44,33000.0,34.3246,34.3391,34.3029,34.3101,33000.0
2010-03-04 15:15:00,47.45,47.48,47.44,47.45,29800.0,34.3174,34.3391,34.3101,34.3174,29800.0
2010-03-04 15:20:00,47.46,47.49,47.44,47.48,30400.0,34.3246,34.3463,34.3101,34.3391,30400.0
2010-03-04 15:25:00,47.48,47.5,47.46,47.5,30200.0,34.3391,34.3535,34.3246,34.3535,30200.0
2010-03-04 15:30:00,47.49,47.57,47.49,47.57,103000.0,34.3463,34.4041,34.3463,34.4041,103000.0
2010-03-04 15:35:00,47.57,47.63,47.57,47.57,32400.0,34.4041,34.4475,34.4041,34.4041,32400.0
2010-03-04 15:40:00,47.58,47.63,47.58,47.63,74600.0,34.4114,34.4475,34.4114,34.4475,74600.0
2010-03-04 15:45:00,47.63,47.63,47.59,47.6,140000.0,34.4475,34.4475,34.4186,34.4258,140000.0
2010-03-04 15:50:00,47.6,47.62,47.57,47.6,96800.0,34.4258,34.4403,34.4041,34.4258,96800.0
2010-03-04 15:55:00,47.6,47.62,47.59,47.59,259800.0,34.4258,34.4403,34.4186,34.4186,259800.0
2010-03-05 09:30:00,47.98,47.98,47.63,47.85,130200.0,34.7007,34.7007,34.4475,34.6067,130200.0
2010-03-05 09:35:00,47.85,47.95,47.8,47.82,51200.0,34.6067,34.679,34.5705,34.585,51200.0
2010-03-05 09:40:00,47.82,47.85,47.7,47.82,36200.0,34.585,34.6067,34.4982,34.585,36200.0
2010-03-05 09:45:00,47.8,48.01,47.77,47.92,59000.0,34.5705,34.7224,34.5488,34.6573,59000.0
2010-03-05 09:50:00,47.9,48.0,47.88,47.9,83600.0,34.6428,34.7151,34.6283,34.6428,83600.0
2010-03-05 09:55:00,47.9,47.91,47.85,47.85,62400.0,34.6428,34.65,34.6067,34.6067,62400.0
2010-03-05 10:00:00,47.85,47.85,47.73,47.83,96200.0,34.6067,34.6067,34.5199,34.5922,96200.0
2010-03-05 10:05:00,47.83,48.0,47.83,48.0,67400.0,34.5922,34.7151,34.5922,34.7151,67400.0
2010-03-05 10:10:00,48.0,48.02,47.97,48.0,124400.0,34.7151,34.7296,34.6934,34.7151,124400.0
2010-03-05 10:15:00,48.01,48.02,47.99,48.0,58000.0,34.7224,34.7296,34.7079,34.7151,58000.0
2010-03-05 10:20:00,48.0,48.13,48.0,48.09,92000.0,34.7151,34.8092,34.7151,34.7802,92000.0
2010-03-05 10:25:00,48.1,48.26,48.09,48.19,93800.0,34.7875,34.9032,34.7802,34.8526,93800.0
2010-03-05 10:30:00,48.19,48.2,48.13,48.17,187000.0,34.8526,34.8598,34.8092,34.8381,187000.0
2010-03-05 10:35:00,48.16,48.22,48.14,48.16,75000.0,34.8309,34.8742,34.8164,34.8309,75000.0
2010-03-05 10:40:00,48.16,48.2,48.08,48.09,101800.0,34.8309,34.8598,34.773,34.7802,101800.0
2010-03-05 10:45:00,48.09,48.12,48.04,48.1,52000.0,34.7802,34.8019,34.7441,34.7875,52000.0
2010-03-05 10:50:00,48.11,48.2,48.07,48.07,46200.0,34.7947,34.8598,34.7658,34.7658,46200.0
2010-03-05 10:55:00,48.07,48.13,48.07,48.11,37600.0,34.7658,34.8092,34.7658,34.7947,37600.0
2010-03-05 11:00:00,48.11,48.23,48.11,48.2,32800.0,34.7947,34.8815,34.7947,34.8598,32800.0
2010-03-05 11:05:00,48.21,48.24,48.15,48.16,36000.0,34.867,34.8887,34.8236,34.8309,36000.0
2010-03-05 11:10:00,48.16,48.18,48.15,48.16,39000.0,34.8309,34.8453,34.8236,34.8309,39000.0
2010-03-05 11:15:00,48.17,48.2,48.15,48.19,37800.0,34.8381,34.8598,34.8236,34.8526,37800.0
2010-03-05 11:20:00,48.18,48.21,48.15,48.17,23400.0,34.8453,34.867,34.8236,34.8381,23400.0
2010-03-05 11:25:00,48.17,48.18,48.1,48.11,12400.0,34.8381,34.8453,34.7875,34.7947,12400.0
2010-03-05 11:30:00,48.1,48.11,48.04,48.1,21600.0,34.7875,34.7947,34.7441,34.7875,21600.0
2010-03-05 11:35:00,48.1,48.16,48.09,48.14,16600.0,34.7875,34.8309,34.7802,34.8164,16600.0
2010-03-05 11:40:00,48.14,48.18,48.12,48.15,38000.0,34.8164,34.8453,34.8019,34.8236,38000.0
2010-03-05 11:45:00,48.15,48.18,48.15,48.17,28200.0,34.8236,34.8453,34.8236,34.8381,28200.0
2010-03-05 11:50:00,48.17,48.2,48.13,48.18,31000.0,34.8381,34.8598,34.8092,34.8453,31000.0
2010-03-05 11:55:00,48.17,48.17,48.15,48.16,25400.0,34.8381,34.8381,34.8236,34.8309,25400.0
2010-03-05 12:00:00,48.16,48.17,48.15,48.17,24600.0,34.8309,34.8381,34.8236,34.8381,24600.0
2010-03-05 12:05:00,48.16,48.2,48.13,48.13,139800.0,34.8309,34.8598,34.8092,34.8092,139800.0
2010-03-05 12:10:00,48.13,48.16,48.12,48.16,45000.0,34.8092,34.8309,34.8019,34.8309,45000.0
2010-03-05 12:15:00,48.16,48.17,48.16,48.16,51200.0,34.8309,34.8381,34.8309,34.8309,51200.0
2010-03-05 12:20:00,48.16,48.17,48.12,48.15,102200.0,34.8309,34.8381,34.8019,34.8236,102200.0
2010-03-05 12:25:00,48.16,48.16,48.15,48.16,23600.0,34.8309,34.8309,34.8236,34.8309,23600.0
2010-03-05 12:30:00,48.16,48.17,48.15,48.17,128000.0,34.8309,34.8381,34.8236,34.8381,128000.0
2010-03-05 12:35:00,48.16,48.22,48.15,48.21,12600.0,34.8309,34.8742,34.8236,34.867,12600.0
2010-03-05 12:40:00,48.2,48.31,48.2,48.29,43200.0,34.8598,34.9393,34.8598,34.9249,43200.0
2010-03-05 12:45:00,48.29,48.32,48.27,48.3,23200.0,34.9249,34.9466,34.9104,34.9321,23200.0
2010-03-05 12:50:00,48.3,48.31,48.29,48.31,7200.0,34.9321,34.9393,34.9249,34.9393,7200.0
2010-03-05 12:55:00,48.31,48.35,48.31,48.34,12600.0,34.9393,34.9683,34.9393,34.961,12600.0
2010-03-05 13:00:00,48.34,48.37,48.31,48.32,24600.0,34.961,34.9827,34.9393,34.9466,24600.0
2010-03-05 13:05:00,48.32,48.34,48.27,48.32,18400.0,34.9466,34.961,34.9104,34.9466,18400.0
2010-03-05 13:10:00,48.32,48.36,48.32,48.35,16800.0,34.9466,34.9755,34.9466,34.9683,16800.0
2010-03-05 13:15:00,48.35,48.4,48.3,48.3,31000.0,34.9683,35.0044,34.9321,34.9321,31000.0
2010-03-05 13:20:00,48.29,48.29,48.24,48.27,29200.0,34.9249,34.9249,34.8887,34.9104,29200.0
2010-03-05 13:25:00,48.27,48.27,48.21,48.21,29600.0,34.9104,34.9104,34.867,34.867,29600.0
2010-03-05 13:30:00,48.2,48.26,48.2,48.22,11200.0,34.8598,34.9032,34.8598,34.8742,11200.0
2010-03-05 13:35:00,48.21,48.22,48.06,48.06,49000.0,34.867,34.8742,34.7585,34.7585,49000.0
2010-03-05 13:40:00,48.05,48.17,48.04,48.17,35600.0,34.7513,34.8381,34.7441,34.8381,35600.0
2010-03-05 13:45:00,48.18,48.23,48.16,48.23,19000.0,34.8453,34.8815,34.8309,34.8815,19000.0
2010-03-05 13:50:00,48.23,48.26,48.2,48.21,19000.0,34.8815,34.9032,34.8598,34.867,19000.0
2010-03-05 13:55:00,48.21,48.26,48.19,48.25,28200.0,34.867,34.9032,34.8526,34.8959,28200.0
2010-03-05 14:00:00,48.25,48.26,48.23,48.24,29800.0,34.8959,34.9032,34.8815,34.8887,29800.0
2010-03-05 14:05:00,48.24,48.29,48.24,48.27,23400.0,34.8887,34.9249,34.8887,34.9104,23400.0
2010-03-05 14:10:00,48.27,48.27,48.15,48.18,28400.0,34.9104,34.9104,34.8236,34.8453,28400.0
2010-03-05 14:15:00,48.18,48.26,48.17,48.26,38800.0,34.8453,34.9032,34.8381,34.9032,38800.0
2010-03-05 14:20:00,48.26,48.33,48.26,48.32,60200.0,34.9032,34.9538,34.9032,34.9466,60200.0
2010-03-05 14:25:00,48.32,48.35,48.31,48.35,133400.0,34.9466,34.9683,34.9393,34.9683,133400.0
2010-03-05 14:30:00,48.36,48.38,48.35,48.36,51400.0,34.9755,34.99,34.9683,34.9755,51400.0
2010-03-05 14:35:00,48.36,48.38,48.35,48.38,87000.0,34.9755,34.99,34.9683,34.99,87000.0
2010-03-05 14:40:00,48.38,48.5,48.38,48.47,210800.0,34.99,35.0768,34.99,35.0551,210800.0
2010-03-05 14:45:00,48.48,48.52,48.48,48.52,104600.0,35.0623,35.0912,35.0623,35.0912,104600.0
2010-03-05 14:50:00,48.52,48.6,48.49,48.54,206800.0,35.0912,35.1491,35.0695,35.1057,206800.0
2010-03-05 14:55:00,48.54,48.59,48.52,48.57,40000.0,35.1057,35.1418,35.0912,35.1274,40000.0
2010-03-05 15:00:00,48.57,48.67,48.57,48.65,78800.0,35.1274,35.1997,35.1274,35.1852,78800.0
2010-03-05 15:05:00,48.66,48.67,48.57,48.57,44600.0,35.1925,35.1997,35.1274,35.1274,44600.0
2010-03-05 15:10:00,48.57,48.6,48.52,48.6,31600.0,35.1274,35.1491,35.0912,35.1491,31600.0
2010-03-05 15:15:00,48.6,48.63,48.55,48.56,39400.0,35.1491,35.1708,35.1129,35.1201,39400.0
2010-03-05 15:20:00,48.57,48.57,48.49,48.54,35000.0,35.1274,35.1274,35.0695,35.1057,35000.0
2010-03-05 15:25:00,48.55,48.58,48.52,48.52,96400.0,35.1129,35.1346,35.0912,35.0912,96400.0
2010-03-05 15:30:00,48.52,48.65,48.52,48.63,106600.0,35.0912,35.1852,35.0912,35.1708,106600.0
2010-03-05 15:35:00,48.64,48.66,48.63,48.65,82400.0,35.178,35.1925,35.1708,35.1852,82400.0
2010-03-05 15:40:00,48.65,48.73,48.65,48.71,222400.0,35.1852,35.2431,35.1852,35.2286,222400.0
2010-03-05 15:45:00,48.72,48.72,48.68,48.7,242600.0,35.2359,35.2359,35.2069,35.2214,242600.0
2010-03-05 15:50:00,48.7,48.74,48.65,48.65,246200.0,35.2214,35.2503,35.1852,35.1852,246200.0
2010-03-05 15:55:00,48.65,48.69,48.59,48.66,344800.0,35.1852,35.2142,35.1418,35.1925,344800.0
2010-03-08 09:30:00,48.57,48.73,48.53,48.73,48600.0,35.1274,35.2431,35.0985,35.2431,48600.0
2010-03-08 09:35:00,48.72,48.92,48.67,48.92,110000.0,35.2359,35.3805,35.1997,35.3805,110000.0
2010-03-08 09:40:00,48.91,49.11,48.85,49.08,95400.0,35.3733,35.5179,35.3299,35.4962,95400.0
2010-03-08 09:45:00,49.08,49.08,48.93,48.93,278000.0,35.4962,35.4962,35.3877,35.3877,278000.0
2010-03-08 09:50:00,48.93,48.99,48.87,48.94,145800.0,35.3877,35.4311,35.3443,35.395,145800.0
2010-03-08 09:55:00,48.97,49.04,48.84,48.84,169000.0,35.4167,35.4673,35.3227,35.3227,169000.0
2010-03-08 10:00:00,48.84,48.84,48.6,48.73,135800.0,35.3227,35.3227,35.1491,35.2431,135800.0
2010-03-08 10:05:00,48.74,48.77,48.7,48.76,41800.0,35.2503,35.272,35.2214,35.2648,41800.0
2010-03-08 10:10:00,48.77,48.83,48.76,48.8,67000.0,35.272,35.3154,35.2648,35.2937,67000.0
2010-03-08 10:15:00,48.83,48.88,48.8,48.81,46400.0,35.3154,35.3516,35.2937,35.301,46400.0
2010-03-08 10:20:00,48.82,48.87,48.75,48.83,66800.0,35.3082,35.3443,35.2576,35.3154,66800.0
2010-03-08 10:25:00,48.82,48.82,48.77,48.79,29400.0,35.3082,35.3082,35.272,35.2865,29400.0
2010-03-08 10:30:00,48.8,48.81,48.66,48.67,228000.0,35.2937,35.301,35.1925,35.1997,228000.0
2010-03-08 10:35:00,48.67,48.67,48.55,48.58,78000.0,35.1997,35.1997,35.1129,35.1346,78000.0
2010-03-08 10:40:00,48.58,48.63,48.55,48.63,32000.0,35.1346,35.1708,35.1129,35.1708,32000.0
2010-03-08 10:45:00,48.65,48.67,48.57,48.58,36800.0,35.1852,35.1997,35.1274,35.1346,36800.0
2010-03-08 10:50:00,48.58,48.62,48.57,48.6,33000.0,35.1346,35.1635,35.1274,35.1491,33000.0
2010-03-08 10:55:00,48.6,48.65,48.6,48.61,12000.0,35.1491,35.1852,35.1491,35.1563,12000.0
2010-03-08 11:00:00,48.6,48.62,48.55,48.56,18000.0,35.1491,35.1635,35.1129,35.1201,18000.0
2010-03-08 11:05:00,48.55,48.57,48.55,48.57,9200.0,35.1129,35.1274,35.1129,35.1274,9200.0
2010-03-08 11:10:00,48.55,48.61,48.54,48.6,42000.0,35.1129,35.1563,35.1057,35.1491,42000.0
2010-03-08 11:15:00,48.6,48.6,48.52,48.55,126200.0,35.1491,35.1491,35.0912,35.1129,126200.0
2010-03-08 11:20:00,48.56,48.65,48.54,48.65,65600.0,35.1201,35.1852,35.1057,35.1852,65600.0
2010-03-08 11:25:00,48.63,48.68,48.5,48.54,78400.0,35.1708,35.2069,35.0768,35.1057,78400.0
2010-03-08 11:30:00,48.54,48.63,48.52,48.63,136400.0,35.1057,35.1708,35.0912,35.1708,136400.0
2010-03-08 11:35:00,48.62,48.66,48.59,48.62,30000.0,35.1635,35.1925,35.1418,35.1635,30000.0
2010-03-08 11:40:00,48.63,48.72,48.62,48.71,41000.0,35.1708,35.2359,35.1635,35.2286,41000.0
2010-03-08 11:45:00,48.72,48.75,48.67,48.67,36400.0,35.2359,35.2576,35.1997,35.1997,36400.0
2010-03-08 11:50:00,48.68,48.73,48.68,48.71,44800.0,35.2069,35.2431,35.2069,35.2286,44800.0
2010-03-08 11:55:00,48.71,48.73,48.69,48.71,36200.0,35.2286,35.2431,35.2142,35.2286,36200.0
2010-03-08 12:00:00,48.71,48.83,48.7,48.81,98400.0,35.2286,35.3154,35.2214,35.301,98400.0
2010-03-08 12:05:00,48.8,48.87,48.78,48.79,36600.0,35.2937,35.3443,35.2793,35.2865,36600.0
2010-03-08 12:10:00,48.77,48.81,48.73,48.73,37800.0,35.272,35.301,35.2431,35.2431,37800.0
2010-03-08 12:15:00,48.72,48.77,48.7,48.74,39400.0,35.2359,35.272,35.2214,35.2503,39400.0
2010-03-08 12:20:00,48.74,48.74,48.66,48.66,15600.0,35.2503,35.2503,35.1925,35.1925,15600.0
2010-03-08 12:25:00,48.67,48.7,48.67,48.69,21000.0,35.1997,35.2214,35.1997,35.2142,21000.0
2010-03-08 12:30:00,48.68,48.79,48.68,48.76,15000.0,35.2069,35.2865,35.2069,35.2648,15000.0
2010-03-08 12:35:00,48.78,48.78,48.68,48.68,13400.0,35.2793,35.2793,35.2069,35.2069,13400.0
2010-03-08 12:40:00,48.68,48.69,48.67,48.68,9200.0,35.2069,35.2142,35.1997,35.2069,9200.0
2010-03-08 12:45:00,48.67,48.77,48.59,48.77,15400.0,35.1997,35.272,35.1418,35.272,15400.0
2010-03-08 12:50:00,48.77,48.81,48.75,48.75,13200.0,35.272,35.301,35.2576,35.2576,13200.0
2010-03-08 12:55:00,48.74,48.74,48.66,48.73,16200.0,35.2503,35.2503,35.1925,35.2431,16200.0
2010-03-08 13:00:00,48.75,48.85,48.74,48.79,23600.0,35.2576,35.3299,35.2503,35.2865,23600.0
2010-03-08 13:05:00,48.77,48.77,48.71,48.71,5800.0,35.272,35.272,35.2286,35.2286,5800.0
2010-03-08 13:10:00,48.7,48.77,48.69,48.71,13600.0,35.2214,35.272,35.2142,35.2286,13600.0
2010-03-08 13:15:00,48.7,48.72,48.68,48.68,1800.0,35.2214,35.2359,35.2069,35.2069,1800.0
2010-03-08 13:20:00,48.68,48.7,48.67,48.67,7400.0,35.2069,35.2214,35.1997,35.1997,7400.0
2010-03-08 13:25:00,48.67,48.69,48.64,48.64,5400.0,35.1997,35.2142,35.178,35.178,5400.0
2010-03-08 13:30:00,48.66,48.69,48.66,48.69,7800.0,35.1925,35.2142,35.1925,35.2142,7800.0
2010-03-08 13:35:00,48.69,48.75,48.68,48.74,11400.0,35.2142,35.2576,35.2069,35.2503,11400.0
2010-03-08 13:40:00,48.74,48.77,48.72,48.74,13600.0,35.2503,35.272,35.2359,35.2503,13600.0
2010-03-08 13:45:00,48.76,48.77,48.72,48.77,8400.0,35.2648,35.272,35.2359,35.272,8400.0
2010-03-08 13:50:00,48.74,48.77,48.7,48.73,23600.0,35.2503,35.272,35.2214,35.2431,23600.0
2010-03-08 13:55:00,48.72,48.76,48.71,48.72,12800.0,35.2359,35.2648,35.2286,35.2359,12800.0
2010-03-08 14:00:00,48.74,48.78,48.67,48.69,53200.0,35.2503,35.2793,35.1997,35.2142,53200.0
2010-03-08 14:05:00,48.69,48.74,48.69,48.72,78200.0,35.2142,35.2503,35.2142,35.2359,78200.0
2010-03-08 14:10:00,48.72,48.79,48.72,48.76,68200.0,35.2359,35.2865,35.2359,35.2648,68200.0
2010-03-08 14:15:00,48.76,48.77,48.67,48.74,270000.0,35.2648,35.272,35.1997,35.2503,270000.0
2010-03-08 14:20:00,48.73,48.74,48.68,48.68,22000.0,35.2431,35.2503,35.2069,35.2069,22000.0
2010-03-08 14:25:00,48.68,48.74,48.68,48.73,14800.0,35.2069,35.2503,35.2069,35.2431,14800.0
2010-03-08 14:30:00,48.73,48.74,48.66,48.72,56000.0,35.2431,35.2503,35.1925,35.2359,56000.0
2010-03-08 14:35:00,48.71,48.71,48.66,48.7,19400.0,35.2286,35.2286,35.1925,35.2214,19400.0
2010-03-08 14:40:00,48.7,48.7,48.62,48.64,37400.0,35.2214,35.2214,35.1635,35.178,37400.0
2010-03-08 14:45:00,48.63,48.65,48.6,48.63,23600.0,35.1708,35.1852,35.1491,35.1708,23600.0
2010-03-08 14:50:00,48.63,48.67,48.63,48.64,28200.0,35.1708,35.1997,35.1708,35.178,28200.0
2010-03-08 14:55:00,48.64,48.68,48.63,48.68,48800.0,35.178,35.2069,35.1708,35.2069,48800.0
2010-03-08 15:00:00,48.67,48.71,48.66,48.69,49000.0,35.1997,35.2286,35.1925,35.2142,49000.0
2010-03-08 15:05:00,48.68,48.74,48.68,48.71,58000.0,35.2069,35.2503,35.2069,35.2286,58000.0
2010-03-08 15:10:00,48.72,48.72,48.67,48.7,39000.0,35.2359,35.2359,35.1997,35.2214,39000.0
2010-03-08 15:15:00,48.7,48.72,48.7,48.72,94800.0,35.2214,35.2359,35.2214,35.2359,94800.0
2010-03-08 15:20:00,48.73,48.78,48.72,48.76,21000.0,35.2431,35.2793,35.2359,35.2648,21000.0
2010-03-08 15:25:00,48.76,48.76,48.72,48.75,32800.0,35.2648,35.2648,35.2359,35.2576,32800.0
2010-03-08 15:30:00,48.76,48.77,48.74,48.76,48000.0,35.2648,35.272,35.2503,35.2648,48000.0
2010-03-08 15:35:00,48.75,48.76,48.74,48.74,105600.0,35.2576,35.2648,35.2503,35.2503,105600.0
2010-03-08 15:40:00,48.74,48.78,48.74,48.75,52600.0,35.2503,35.2793,35.2503,35.2576,52600.0
2010-03-08 15:45:00,48.76,48.77,48.7,48.7,63000.0,35.2648,35.272,35.2214,35.2214,63000.0
2010-03-08 15:50:00,48.7,48.73,48.68,48.72,116000.0,35.2214,35.2431,35.2069,35.2359,116000.0
2010-03-08 15:55:00,48.72,48.72,48.68,48.7,196200.0,35.2359,35.2359,35.2069,35.2214,196200.0
2010-03-09 09:30:00,48.26,48.52,48.26,48.52,59200.0,34.9032,35.0912,34.9032,35.0912,59200.0
2010-03-09 09:35:00,48.56,48.77,48.56,48.74,57400.0,35.1201,35.272,35.1201,35.2503,57400.0
2010-03-09 09:40:00,48.74,48.93,48.74,48.92,52800.0,35.2503,35.3877,35.2503,35.3805,52800.0
2010-03-09 09:45:00,48.94,49.02,48.91,48.99,188400.0,35.395,35.4528,35.3733,35.4311,188400.0
2010-03-09 09:50:00,48.98,49.07,48.97,48.99,113800.0,35.4239,35.489,35.4167,35.4311,113800.0
2010-03-09 09:55:00,48.99,49.07,48.97,49.04,50200.0,35.4311,35.489,35.4167,35.4673,50200.0
2010-03-09 10:00:00,49.02,49.18,48.98,49.13,174200.0,35.4528,35.5686,35.4239,35.5324,174200.0
2010-03-09 10:05:00,49.13,49.29,49.12,49.24,75400.0,35.5324,35.6481,35.5252,35.6119,75400.0
2010-03-09 10:10:00,49.24,49.29,49.15,49.15,62000.0,35.6119,35.6481,35.5469,35.5469,62000.0
2010-03-09 10:15:00,49.17,49.19,49.05,49.08,87800.0,35.5613,35.5758,35.4745,35.4962,87800.0
2010-03-09 10:20:00,49.08,49.11,49.02,49.03,41600.0,35.4962,35.5179,35.4528,35.4601,41600.0
2010-03-09 10:25:00,49.04,49.06,49.0,49.05,83800.0,35.4673,35.4818,35.4384,35.4745,83800.0
2010-03-09 10:30:00,49.04,49.08,49.0,49.02,98200.0,35.4673,35.4962,35.4384,35.4528,98200.0
2010-03-09 10:35:00,49.03,49.07,49.0,49.04,76000.0,35.4601,35.489,35.4384,35.4673,76000.0
2010-03-09 10:40:00,49.04,49.17,49.04,49.16,33000.0,35.4673,35.5613,35.4673,35.5541,33000.0
2010-03-09 10:45:00,49.15,49.21,49.08,49.09,18200.0,35.5469,35.5902,35.4962,35.5035,18200.0
2010-03-09 10:50:00,49.09,49.12,49.05,49.07,21600.0,35.5035,35.5252,35.4745,35.489,21600.0
2010-03-09 10:55:00,49.08,49.19,49.07,49.18,24600.0,35.4962,35.5758,35.489,35.5686,24600.0
2010-03-09 11:00:00,49.16,49.16,48.97,48.98,139600.0,35.5541,35.5541,35.4167,35.4239,139600.0
2010-03-09 11:05:00,48.97,48.97,48.87,48.94,30000.0,35.4167,35.4167,35.3443,35.395,30000.0
2010-03-09 11:10:00,48.93,49.01,48.93,48.98,15800.0,35.3877,35.4456,35.3877,35.4239,15800.0
2010-03-09 11:15:00,48.98,49.01,48.94,48.99,58400.0,35.4239,35.4456,35.395,35.4311,58400.0
2010-03-09 11:20:00,48.99,49.06,48.98,48.99,40000.0,35.4311,35.4818,35.4239,35.4311,40000.0
2010-03-09 11:25:00,49.01,49.05,48.99,49.0,39400.0,35.4456,35.4745,35.4311,35.4384,39400.0
2010-03-09 11:30:00,49.0,49.05,48.98,49.01,55800.0,35.4384,35.4745,35.4239,35.4456,55800.0
2010-03-09 11:35:00,49.01,49.1,49.0,49.02,17200.0,35.4456,35.5107,35.4384,35.4528,17200.0
2010-03-09 11:40:00,49.06,49.08,49.0,49.02,25400.0,35.4818,35.4962,35.4384,35.4528,25400.0
2010-03-09 11:45:00,49.02,49.05,49.0,49.01,14200.0,35.4528,35.4745,35.4384,35.4456,14200.0
2010-03-09 11:50:00,49.02,49.12,49.01,49.12,19400.0,35.4528,35.5252,35.4456,35.5252,19400.0
2010-03-09 11:55:00,49.12,49.13,49.06,49.11,17600.0,35.5252,35.5324,35.4818,35.5179,17600.0
2010-03-09 12:00:00,49.12,49.13,49.02,49.03,14200.0,35.5252,35.5324,35.4528,35.4601,14200.0
2010-03-09 12:05:00,49.03,49.05,48.99,49.01,28800.0,35.4601,35.4745,35.4311,35.4456,28800.0
2010-03-09 12:10:00,49.02,49.05,49.0,49.04,20000.0,35.4528,35.4745,35.4384,35.4673,20000.0
2010-03-09 12:15:00,49.04,49.08,49.02,49.06,14200.0,35.4673,35.4962,35.4528,35.4818,14200.0
2010-03-09 12:20:00,49.06,49.15,49.05,49.13,21400.0,35.4818,35.5469,35.4745,35.5324,21400.0
2010-03-09 12:25:00,49.13,49.13,49.1,49.13,17400.0,35.5324,35.5324,35.5107,35.5324,17400.0
2010-03-09 12:30:00,49.12,49.13,49.06,49.1,38400.0,35.5252,35.5324,35.4818,35.5107,38400.0
2010-03-09 12:35:00,49.11,49.16,49.1,49.15,19000.0,35.5179,35.5541,35.5107,35.5469,19000.0
2010-03-09 12:40:00,49.13,49.16,49.09,49.09,20200.0,35.5324,35.5541,35.5035,35.5035,20200.0
2010-03-09 12:45:00,49.11,49.16,49.11,49.15,23800.0,35.5179,35.5541,35.5179,35.5469,23800.0
2010-03-09 12:50:00,49.15,49.17,49.12,49.13,9200.0,35.5469,35.5613,35.5252,35.5324,9200.0
2010-03-09 12:55:00,49.15,49.19,49.15,49.18,8400.0,35.5469,35.5758,35.5469,35.5686,8400.0
2010-03-09 13:00:00,49.17,49.22,49.16,49.18,20800.0,35.5613,35.5975,35.5541,35.5686,20800.0
2010-03-09 13:05:00,49.18,49.22,49.15,49.17,15600.0,35.5686,35.5975,35.5469,35.5613,15600.0
2010-03-09 13:10:00,49.18,49.25,49.16,49.22,40200.0,35.5686,35.6192,35.5541,35.5975,40200.0
2010-03-09 13:15:00,49.22,49.24,49.21,49.22,16600.0,35.5975,35.6119,35.5902,35.5975,16600.0
2010-03-09 13:20:00,49.2,49.22,49.15,49.15,21400.0,35.583,35.5975,35.5469,35.5469,21400.0
2010-03-09 13:25:00,49.15,49.16,49.13,49.15,17200.0,35.5469,35.5541,35.5324,35.5469,17200.0
2010-03-09 13:30:00,49.14,49.19,49.14,49.19,20000.0,35.5396,35.5758,35.5396,35.5758,20000.0
2010-03-09 13:35:00,49.17,49.19,49.15,49.15,23400.0,35.5613,35.5758,35.5469,35.5469,23400.0
2010-03-09 13:40:00,49.15,49.15,49.08,49.1,48000.0,35.5469,35.5469,35.4962,35.5107,48000.0
2010-03-09 13:45:00,49.1,49.1,49.05,49.05,46400.0,35.5107,35.5107,35.4745,35.4745,46400.0
2010-03-09 13:50:00,49.05,49.07,49.05,49.07,18000.0,35.4745,35.489,35.4745,35.489,18000.0
2010-03-09 13:55:00,49.07,49.07,49.03,49.03,12400.0,35.489,35.489,35.4601,35.4601,12400.0
2010-03-09 14:00:00,49.02,49.03,49.0,49.02,21600.0,35.4528,35.4601,35.4384,35.4528,21600.0
2010-03-09 14:05:00,49.02,49.03,48.98,48.99,72600.0,35.4528,35.4601,35.4239,35.4311,72600.0
2010-03-09 14:10:00,48.99,49.03,48.93,49.03,92000.0,35.4311,35.4601,35.3877,35.4601,92000.0
2010-03-09 14:15:00,49.04,49.12,49.02,49.09,37400.0,35.4673,35.5252,35.4528,35.5035,37400.0
2010-03-09 14:20:00,49.09,49.16,49.09,49.13,23600.0,35.5035,35.5541,35.5035,35.5324,23600.0
2010-03-09 14:25:00,49.15,49.55,49.15,49.55,326600.0,35.5469,35.8361,35.5469,35.8361,326600.0
2010-03-09 14:30:00,49.52,49.64,49.29,49.29,263800.0,35.8145,35.9012,35.6481,35.6481,263800.0
2010-03-09 14:35:00,49.28,49.29,49.11,49.11,95400.0,35.6409,35.6481,35.5179,35.5179,95400.0
2010-03-09 14:40:00,49.11,49.12,49.01,49.06,131400.0,35.5179,35.5252,35.4456,35.4818,131400.0
2010-03-09 14:45:00,49.05,49.06,48.99,49.04,33200.0,35.4745,35.4818,35.4311,35.4673,33200.0
2010-03-09 14:50:00,49.02,49.02,48.99,49.0,123400.0,35.4528,35.4528,35.4311,35.4384,123400.0
2010-03-09 14:55:00,49.0,49.02,48.96,49.0,77400.0,35.4384,35.4528,35.4094,35.4384,77400.0
2010-03-09 15:00:00,49.0,49.04,49.0,49.04,29400.0,35.4384,35.4673,35.4384,35.4673,29400.0
2010-03-09 15:05:00,49.02,49.07,49.01,49.03,45000.0,35.4528,35.489,35.4456,35.4601,45000.0
2010-03-09 15:10:00,49.03,49.07,48.95,48.96,87600.0,35.4601,35.489,35.4022,35.4094,87600.0
2010-03-09 15:15:00,48.96,48.96,48.78,48.82,157400.0,35.4094,35.4094,35.2793,35.3082,157400.0
2010-03-09 15:20:00,48.82,48.91,48.78,48.88,160800.0,35.3082,35.3733,35.2793,35.3516,160800.0
2010-03-09 15:25:00,48.88,48.94,48.84,48.92,84000.0,35.3516,35.395,35.3227,35.3805,84000.0
2010-03-09 15:30:00,48.93,49.0,48.9,48.97,131600.0,35.3877,35.4384,35.366,35.4167,131600.0
2010-03-09 15:35:00,48.95,49.02,48.94,48.96,60800.0,35.4022,35.4528,35.395,35.4094,60800.0
2010-03-09 15:40:00,48.95,49.22,48.95,49.05,195000.0,35.4022,35.5975,35.4022,35.4745,195000.0
2010-03-09 15:45:00,49.05,49.06,49.0,49.02,104200.0,35.4745,35.4818,35.4384,35.4528,104200.0
2010-03-09 15:50:00,49.01,49.13,49.0,49.02,113600.0,35.4456,35.5324,35.4384,35.4528,113600.0
2010-03-09 15:55:00,49.01,49.07,49.01,49.04,180200.0,35.4456,35.489,35.4456,35.4673,180200.0
2010-03-10 09:30:00,48.95,49.02,48.8,48.8,52200.0,35.4022,35.4528,35.2937,35.2937,52200.0
2010-03-10 09:35:00,48.85,49.02,48.8,48.83,139000.0,35.3299,35.4528,35.2937,35.3154,139000.0
2010-03-10 09:40:00,48.82,48.91,48.82,48.88,140200.0,35.3082,35.3733,35.3082,35.3516,140200.0
2010-03-10 09:45:00,48.9,49.01,48.88,48.99,63400.0,35.366,35.4456,35.3516,35.4311,63400.0
2010-03-10 09:50:00,49.0,49.0,48.9,48.95,55200.0,35.4384,35.4384,35.366,35.4022,55200.0
2010-03-10 09:55:00,48.95,48.97,48.85,48.9,46000.0,35.4022,35.4167,35.3299,35.366,46000.0
2010-03-10 10:00:00,48.91,49.05,48.91,49.0,58000.0,35.3733,35.4745,35.3733,35.4384,58000.0
2010-03-10 10:05:00,49.0,49.12,48.98,49.08,28000.0,35.4384,35.5252,35.4239,35.4962,28000.0
2010-03-10 10:10:00,49.09,49.19,49.09,49.15,31000.0,35.5035,35.5758,35.5035,35.5469,31000.0
2010-03-10 10:15:00,49.14,49.16,49.0,49.07,36200.0,35.5396,35.5541,35.4384,35.489,36200.0
2010-03-10 10:20:00,49.1,49.18,49.09,49.15,25400.0,35.5107,35.5686,35.5035,35.5469,25400.0
2010-03-10 10:25:00,49.15,49.27,49.15,49.21,47200.0,35.5469,35.6336,35.5469,35.5902,47200.0
2010-03-10 10:30:00,49.22,49.51,49.22,49.49,118000.0,35.5975,35.8072,35.5975,35.7928,118000.0
2010-03-10 10:35:00,49.49,49.49,49.38,49.46,42000.0,35.7928,35.7928,35.7132,35.7711,42000.0
2010-03-10 10:40:00,49.45,49.63,49.45,49.54,70000.0,35.7638,35.894,35.7638,35.8289,70000.0
2010-03-10 10:45:00,49.52,49.69,49.5,49.54,62600.0,35.8145,35.9374,35.8,35.8289,62600.0
2010-03-10 10:50:00,49.55,49.65,49.52,49.56,52400.0,35.8361,35.9085,35.8145,35.8434,52400.0
2010-03-10 10:55:00,49.56,49.58,49.52,49.54,39800.0,35.8434,35.8578,35.8145,35.8289,39800.0
2010-03-10 11:00:00,49.53,49.58,49.52,49.56,34800.0,35.8217,35.8578,35.8145,35.8434,34800.0
2010-03-10 11:05:00,49.54,49.58,49.49,49.49,36400.0,35.8289,35.8578,35.7928,35.7928,36400.0
2010-03-10 11:10:00,49.51,49.52,49.43,49.45,59000.0,35.8072,35.8145,35.7494,35.7638,59000.0
2010-03-10 11:15:00,49.44,49.46,49.38,49.46,23800.0,35.7566,35.7711,35.7132,35.7711,23800.0
2010-03-10 11:20:00,49.44,49.49,49.44,49.44,11800.0,35.7566,35.7928,35.7566,35.7566,11800.0
2010-03-10 11:25:00,49.41,49.42,49.32,49.32,31200.0,35.7349,35.7421,35.6698,35.6698,31200.0
2010-03-10 11:30:00,49.33,49.35,49.3,49.33,52000.0,35.677,35.6915,35.6553,35.677,52000.0
2010-03-10 11:35:00,49.34,49.35,49.19,49.23,43400.0,35.6843,35.6915,35.5758,35.6047,43400.0
2010-03-10 11:40:00,49.2,49.26,49.18,49.24,12000.0,35.583,35.6264,35.5686,35.6119,12000.0
2010-03-10 11:45:00,49.24,49.26,49.04,49.06,80000.0,35.6119,35.6264,35.4673,35.4818,80000.0
2010-03-10 11:50:00,49.07,49.13,49.04,49.12,15000.0,35.489,35.5324,35.4673,35.5252,15000.0
2010-03-10 11:55:00,49.12,49.2,49.09,49.13,25400.0,35.5252,35.583,35.5035,35.5324,25400.0
2010-03-10 12:00:00,49.13,49.19,49.06,49.13,41600.0,35.5324,35.5758,35.4818,35.5324,41600.0
2010-03-10 12:05:00,49.13,49.15,48.95,48.96,74000.0,35.5324,35.5469,35.4022,35.4094,74000.0
2010-03-10 12:10:00,48.95,48.96,48.84,48.87,137400.0,35.4022,35.4094,35.3227,35.3443,137400.0
2010-03-10 12:15:00,48.85,48.88,48.77,48.87,65600.0,35.3299,35.3516,35.272,35.3443,65600.0
2010-03-10 12:20:00,48.88,49.01,48.88,49.0,23200.0,35.3516,35.4456,35.3516,35.4384,23200.0
2010-03-10 12:25:00,49.0,49.0,48.82,48.82,20400.0,35.4384,35.4384,35.3082,35.3082,20400.0
2010-03-10 12:30:00,48.82,48.82,48.71,48.74,38600.0,35.3082,35.3082,35.2286,35.2503,38600.0
2010-03-10 12:35:00,48.74,48.88,48.74,48.83,20400.0,35.2503,35.3516,35.2503,35.3154,20400.0
2010-03-10 12:40:00,48.84,48.86,48.8,48.85,15000.0,35.3227,35.3371,35.2937,35.3299,15000.0
2010-03-10 12:45:00,48.85,48.97,48.82,48.96,26200.0,35.3299,35.4167,35.3082,35.4094,26200.0
2010-03-10 12:50:00,48.93,48.96,48.88,48.94,30000.0,35.3877,35.4094,35.3516,35.395,30000.0
2010-03-10 12:55:00,48.94,48.99,48.93,48.99,12600.0,35.395,35.4311,35.3877,35.4311,12600.0
2010-03-10 13:00:00,48.98,48.99,48.93,48.95,11200.0,35.4239,35.4311,35.3877,35.4022,11200.0
2010-03-10 13:05:00,48.95,48.96,48.9,48.93,21000.0,35.4022,35.4094,35.366,35.3877,21000.0
2010-03-10 13:10:00,48.93,48.96,48.88,48.93,32000.0,35.3877,35.4094,35.3516,35.3877,32000.0
2010-03-10 13:15:00,48.94,49.0,48.92,48.92,19800.0,35.395,35.4384,35.3805,35.3805,19800.0
2010-03-10 13:20:00,48.91,48.95,48.9,48.94,14800.0,35.3733,35.4022,35.366,35.395,14800.0
2010-03-10 13:25:00,48.94,48.96,48.9,48.93,30800.0,35.395,35.4094,35.366,35.3877,30800.0
2010-03-10 13:30:00,48.93,48.98,48.93,48.97,13800.0,35.3877,35.4239,35.3877,35.4167,13800.0
2010-03-10 13:35:00,48.97,49.02,48.96,49.01,37600.0,35.4167,35.4528,35.4094,35.4456,37600.0
2010-03-10 13:40:00,49.02,49.08,49.01,49.07,14000.0,35.4528,35.4962,35.4456,35.489,14000.0
2010-03-10 13:45:00,49.07,49.09,49.05,49.05,11800.0,35.489,35.5035,35.4745,35.4745,11800.0
2010-03-10 13:50:00,49.05,49.06,49.0,49.01,20800.0,35.4745,35.4818,35.4384,35.4456,20800.0
2010-03-10 13:55:00,49.02,49.04,48.99,49.04,18400.0,35.4528,35.4673,35.4311,35.4673,18400.0
2010-03-10 14:00:00,49.05,49.06,49.0,49.06,26600.0,35.4745,35.4818,35.4384,35.4818,26600.0
2010-03-10 14:05:00,49.06,49.15,49.06,49.1,31400.0,35.4818,35.5469,35.4818,35.5107,31400.0
2010-03-10 14:10:00,49.1,49.2,49.09,49.2,22600.0,35.5107,35.583,35.5035,35.583,22600.0
2010-03-10 14:15:00,49.2,49.29,49.19,49.26,39600.0,35.583,35.6481,35.5758,35.6264,39600.0
2010-03-10 14:20:00,49.26,49.26,49.22,49.23,37600.0,35.6264,35.6264,35.5975,35.6047,37600.0
2010-03-10 14:25:00,49.23,49.26,49.22,49.24,28800.0,35.6047,35.6264,35.5975,35.6119,28800.0
2010-03-10 14:30:00,49.24,49.26,49.22,49.25,75000.0,35.6119,35.6264,35.5975,35.6192,75000.0
2010-03-10 14:35:00,49.25,49.27,49.25,49.26,48200.0,35.6192,35.6336,35.6192,35.6264,48200.0
2010-03-10 14:40:00,49.25,49.27,49.24,49.25,72400.0,35.6192,35.6336,35.6119,35.6192,72400.0
2010-03-10 14:45:00,49.26,49.29,49.25,49.26,25200.0,35.6264,35.6481,35.6192,35.6264,25200.0
2010-03-10 14:50:00,49.26,49.26,49.22,49.23,28000.0,35.6264,35.6264,35.5975,35.6047,28000.0
2010-03-10 14:55:00,49.23,49.24,49.16,49.16,40400.0,35.6047,35.6119,35.5541,35.5541,40400.0
2010-03-10 15:00:00,49.16,49.21,49.16,49.17,45800.0,35.5541,35.5902,35.5541,35.5613,45800.0
2010-03-10 15:05:00,49.17,49.23,49.1,49.23,48400.0,35.5613,35.6047,35.5107,35.6047,48400.0
2010-03-10 15:10:00,49.24,49.29,49.23,49.27,75200.0,35.6119,35.6481,35.6047,35.6336,75200.0
2010-03-10 15:15:00,49.27,49.27,49.2,49.21,41000.0,35.6336,35.6336,35.583,35.5902,41000.0
2010-03-10 15:20:00,49.22,49.27,49.21,49.27,43400.0,35.5975,35.6336,35.5902,35.6336,43400.0
2010-03-10 15:25:00,49.27,49.27,49.23,49.24,109400.0,35.6336,35.6336,35.6047,35.6119,109400.0
2010-03-10 15:30:00,49.24,49.24,49.12,49.15,152400.0,35.6119,35.6119,35.5252,35.5469,152400.0
2010-03-10 15:35:00,49.15,49.2,49.1,49.2,102200.0,35.5469,35.583,35.5107,35.583,102200.0
2010-03-10 15:40:00,49.19,49.27,49.17,49.26,87400.0,35.5758,35.6336,35.5613,35.6264,87400.0
2010-03-10 15:45:00,49.26,49.34,49.23,49.27,120200.0,35.6264,35.6843,35.6047,35.6336,120200.0
2010-03-10 15:50:00,49.27,49.41,49.27,49.38,125600.0,35.6336,35.7349,35.6336,35.7132,125600.0
2010-03-10 15:55:00,49.38,49.47,49.38,49.42,169200.0,35.7132,35.7783,35.7132,35.7421,169200.0
2010-03-11 09:30:00,49.31,49.35,49.21,49.3,38800.0,35.6626,35.6915,35.5902,35.6553,38800.0
2010-03-11 09:35:00,49.27,49.31,49.12,49.13,24000.0,35.6336,35.6626,35.5252,35.5324,24000.0
2010-03-11 09:40:00,49.15,49.26,49.06,49.19,41400.0,35.5469,35.6264,35.4818,35.5758,41400.0
2010-03-11 09:45:00,49.18,49.24,49.02,49.09,46600.0,35.5686,35.6119,35.4528,35.5035,46600.0
2010-03-11 09:50:00,49.09,49.17,48.95,49.07,112600.0,35.5035,35.5613,35.4022,35.489,112600.0
2010-03-11 09:55:00,49.08,49.11,49.05,49.08,29000.0,35.4962,35.5179,35.4745,35.4962,29000.0
2010-03-11 10:00:00,49.08,49.18,49.07,49.1,64800.0,35.4962,35.5686,35.489,35.5107,64800.0
2010-03-11 10:05:00,49.13,49.2,49.02,49.04,52200.0,35.5324,35.583,35.4528,35.4673,52200.0
2010-03-11 10:10:00,49.04,49.1,48.87,48.9,52200.0,35.4673,35.5107,35.3443,35.366,52200.0
2010-03-11 10:15:00,48.93,49.0,48.88,48.94,21000.0,35.3877,35.4384,35.3516,35.395,21000.0
2010-03-11 10:20:00,48.95,48.95,48.84,48.86,62400.0,35.4022,35.4022,35.3227,35.3371,62400.0
2010-03-11 10:25:00,48.88,48.97,48.88,48.89,64200.0,35.3516,35.4167,35.3516,35.3588,64200.0
2010-03-11 10:30:00,48.9,49.02,48.89,48.91,35000.0,35.366,35.4528,35.3588,35.3733,35000.0
2010-03-11 10:35:00,48.91,48.97,48.81,48.94,60400.0,35.3733,35.4167,35.301,35.395,60400.0
2010-03-11 10:40:00,48.94,49.04,48.94,48.94,40000.0,35.395,35.4673,35.395,35.395,40000.0
2010-03-11 10:45:00,48.94,48.98,48.89,48.96,26200.0,35.395,35.4239,35.3588,35.4094,26200.0
2010-03-11 10:50:00,48.97,49.04,48.91,48.97,52000.0,35.4167,35.4673,35.3733,35.4167,52000.0
2010-03-11 10:55:00,48.98,49.05,48.94,49.02,50800.0,35.4239,35.4745,35.395,35.4528,50800.0
2010-03-11 11:00:00,49.04,49.1,48.99,48.99,50200.0,35.4673,35.5107,35.4311,35.4311,50200.0
2010-03-11 11:05:00,49.01,49.18,48.99,49.18,76400.0,35.4456,35.5686,35.4311,35.5686,76400.0
2010-03-11 11:10:00,49.18,49.24,49.13,49.24,57200.0,35.5686,35.6119,35.5324,35.6119,57200.0
2010-03-11 11:15:00,49.23,49.27,49.18,49.22,56200.0,35.6047,35.6336,35.5686,35.5975,56200.0
2010-03-11 11:20:00,49.22,49.3,49.22,49.28,60800.0,35.5975,35.6553,35.5975,35.6409,60800.0
2010-03-11 11:25:00,49.27,49.45,49.24,49.44,106600.0,35.6336,35.7638,35.6119,35.7566,106600.0
2010-03-11 11:30:00,49.44,49.56,49.43,49.53,86400.0,35.7566,35.8434,35.7494,35.8217,86400.0
2010-03-11 11:35:00,49.54,49.6,49.12,49.17,303200.0,35.8289,35.8723,35.5252,35.5613,303200.0
2010-03-11 11:40:00,49.18,49.18,49.04,49.07,104200.0,35.5686,35.5686,35.4673,35.489,104200.0
2010-03-11 11:45:00,49.05,49.16,48.99,49.1,58200.0,35.4745,35.5541,35.4311,35.5107,58200.0
2010-03-11 11:50:00,49.11,49.13,49.01,49.03,42000.0,35.5179,35.5324,35.4456,35.4601,42000.0
2010-03-11 11:55:00,49.03,49.1,49.03,49.07,18400.0,35.4601,35.5107,35.4601,35.489,18400.0
2010-03-11 12:00:00,49.09,49.1,49.06,49.1,20800.0,35.5035,35.5107,35.4818,35.5107,20800.0
2010-03-11 12:05:00,49.08,49.09,48.99,49.06,19800.0,35.4962,35.5035,35.4311,35.4818,19800.0
2010-03-11 12:10:00,49.05,49.08,48.88,48.92,48400.0,35.4745,35.4962,35.3516,35.3805,48400.0
2010-03-11 12:15:00,48.92,48.92,48.84,48.85,41600.0,35.3805,35.3805,35.3227,35.3299,41600.0
2010-03-11 12:20:00,48.84,48.88,48.81,48.82,27000.0,35.3227,35.3516,35.301,35.3082,27000.0
2010-03-11 12:25:00,48.84,48.85,48.77,48.81,28200.0,35.3227,35.3299,35.272,35.301,28200.0
2010-03-11 12:30:00,48.82,48.85,48.78,48.79,19600.0,35.3082,35.3299,35.2793,35.2865,19600.0
2010-03-11 12:35:00,48.79,48.87,48.79,48.87,9800.0,35.2865,35.3443,35.2865,35.3443,9800.0
2010-03-11 12:40:00,48.86,48.89,48.82,48.88,17400.0,35.3371,35.3588,35.3082,35.3516,17400.0
2010-03-11 12:45:00,48.87,48.88,48.82,48.82,33400.0,35.3443,35.3516,35.3082,35.3082,33400.0
2010-03-11 12:50:00,48.81,48.9,48.79,48.87,51600.0,35.301,35.366,35.2865,35.3443,51600.0
2010-03-11 12:55:00,48.86,48.9,48.83,48.85,19200.0,35.3371,35.366,35.3154,35.3299,19200.0
2010-03-11 13:00:00,48.85,48.91,48.85,48.88,30000.0,35.3299,35.3733,35.3299,35.3516,30000.0
2010-03-11 13:05:00,48.88,48.92,48.87,48.9,23800.0,35.3516,35.3805,35.3443,35.366,23800.0
2010-03-11 13:10:00,48.91,49.0,48.91,48.96,48000.0,35.3733,35.4384,35.3733,35.4094,48000.0
2010-03-11 13:15:00,48.93,48.95,48.91,48.94,27000.0,35.3877,35.4022,35.3733,35.395,27000.0
2010-03-11 13:20:00,48.92,48.94,48.89,48.9,19800.0,35.3805,35.395,35.3588,35.366,19800.0
2010-03-11 13:25:00,48.9,48.9,48.79,48.79,16200.0,35.366,35.366,35.2865,35.2865,16200.0
2010-03-11 13:30:00,48.8,48.93,48.8,48.91,112600.0,35.2937,35.3877,35.2937,35.3733,112600.0
2010-03-11 13:35:00,48.91,48.95,48.85,48.87,65600.0,35.3733,35.4022,35.3299,35.3443,65600.0
2010-03-11 13:40:00,48.85,48.85,48.82,48.84,28800.0,35.3299,35.3299,35.3082,35.3227,28800.0
2010-03-11 13:45:00,48.85,48.91,48.85,48.9,37800.0,35.3299,35.3733,35.3299,35.366,37800.0
2010-03-11 13:50:00,48.9,48.92,48.83,48.84,20600.0,35.366,35.3805,35.3154,35.3227,20600.0
2010-03-11 13:55:00,48.83,48.86,48.82,48.82,15400.0,35.3154,35.3371,35.3082,35.3082,15400.0
2010-03-11 14:00:00,48.83,48.86,48.82,48.83,20800.0,35.3154,35.3371,35.3082,35.3154,20800.0
2010-03-11 14:05:00,48.84,48.85,48.77,48.77,27800.0,35.3227,35.3299,35.272,35.272,27800.0
2010-03-11 14:10:00,48.79,48.85,48.77,48.83,18200.0,35.2865,35.3299,35.272,35.3154,18200.0
2010-03-11 14:15:00,48.83,48.84,48.77,48.8,41200.0,35.3154,35.3227,35.272,35.2937,41200.0
2010-03-11 14:20:00,48.8,48.81,48.79,48.8,30000.0,35.2937,35.301,35.2865,35.2937,30000.0
2010-03-11 14:25:00,48.8,48.8,48.75,48.77,26800.0,35.2937,35.2937,35.2576,35.272,26800.0
2010-03-11 14:30:00,48.77,48.8,48.77,48.78,28200.0,35.272,35.2937,35.272,35.2793,28200.0
2010-03-11 14:35:00,48.8,48.83,48.77,48.81,43200.0,35.2937,35.3154,35.272,35.301,43200.0
2010-03-11 14:40:00,48.81,48.84,48.78,48.81,24600.0,35.301,35.3227,35.2793,35.301,24600.0
2010-03-11 14:45:00,48.79,48.8,48.74,48.74,30600.0,35.2865,35.2937,35.2503,35.2503,30600.0
2010-03-11 14:50:00,48.74,48.76,48.73,48.74,21600.0,35.2503,35.2648,35.2431,35.2503,21600.0
2010-03-11 14:55:00,48.74,48.75,48.69,48.71,25200.0,35.2503,35.2576,35.2142,35.2286,25200.0
2010-03-11 15:00:00,48.69,48.76,48.69,48.74,44800.0,35.2142,35.2648,35.2142,35.2503,44800.0
2010-03-11 15:05:00,48.74,48.8,48.73,48.77,60000.0,35.2503,35.2937,35.2431,35.272,60000.0
2010-03-11 15:10:00,48.77,48.84,48.76,48.81,67800.0,35.272,35.3227,35.2648,35.301,67800.0
2010-03-11 15:15:00,48.81,48.88,48.81,48.83,64200.0,35.301,35.3516,35.301,35.3154,64200.0
2010-03-11 15:20:00,48.83,48.83,48.73,48.78,67200.0,35.3154,35.3154,35.2431,35.2793,67200.0
2010-03-11 15:25:00,48.77,48.82,48.76,48.81,60200.0,35.272,35.3082,35.2648,35.301,60200.0
2010-03-11 15:30:00,48.81,48.82,48.75,48.77,50600.0,35.301,35.3082,35.2576,35.272,50600.0
2010-03-11 15:35:00,48.77,48.79,48.71,48.72,59200.0,35.272,35.2865,35.2286,35.2359,59200.0
2010-03-11 15:40:00,48.72,48.77,48.72,48.77,92200.0,35.2359,35.272,35.2359,35.272,92200.0
2010-03-11 15:45:00,48.77,48.82,48.74,48.74,140000.0,35.272,35.3082,35.2503,35.2503,140000.0
2010-03-11 15:50:00,48.74,48.87,48.74,48.86,185000.0,35.2503,35.3443,35.2503,35.3371,185000.0
2010-03-11 15:55:00,48.86,48.89,48.82,48.88,356000.0,35.3371,35.3588,35.3082,35.3516,356000.0
2010-03-12 09:30:00,49.42,49.47,48.99,49.02,61200.0,35.7421,35.7783,35.4311,35.4528,61200.0
2010-03-12 09:35:00,49.04,49.17,49.02,49.13,45800.0,35.4673,35.5613,35.4528,35.5324,45800.0
2010-03-12 09:40:00,49.13,49.15,49.01,49.1,50400.0,35.5324,35.5469,35.4456,35.5107,50400.0
2010-03-12 09:45:00,49.1,49.18,49.07,49.08,36200.0,35.5107,35.5686,35.489,35.4962,36200.0
2010-03-12 09:50:00,49.09,49.19,49.09,49.12,26000.0,35.5035,35.5758,35.5035,35.5252,26000.0
2010-03-12 09:55:00,49.13,49.2,49.01,49.09,34200.0,35.5324,35.583,35.4456,35.5035,34200.0
2010-03-12 10:00:00,49.08,49.08,48.84,48.92,67800.0,35.4962,35.4962,35.3227,35.3805,67800.0
2010-03-12 10:05:00,48.92,48.95,48.79,48.87,26000.0,35.3805,35.4022,35.2865,35.3443,26000.0
2010-03-12 10:10:00,48.87,48.9,48.73,48.75,47600.0,35.3443,35.366,35.2431,35.2576,47600.0
2010-03-12 10:15:00,48.78,48.88,48.77,48.85,46200.0,35.2793,35.3516,35.272,35.3299,46200.0
2010-03-12 10:20:00,48.86,48.97,48.85,48.97,39200.0,35.3371,35.4167,35.3299,35.4167,39200.0
2010-03-12 10:25:00,48.98,49.0,48.91,48.97,36600.0,35.4239,35.4384,35.3733,35.4167,36600.0
2010-03-12 10:30:00,48.97,48.98,48.89,48.97,26000.0,35.4167,35.4239,35.3588,35.4167,26000.0
2010-03-12 10:35:00,48.96,49.0,48.94,48.97,25200.0,35.4094,35.4384,35.395,35.4167,25200.0
2010-03-12 10:40:00,48.97,49.05,48.94,48.99,23200.0,35.4167,35.4745,35.395,35.4311,23200.0
2010-03-12 10:45:00,48.98,49.0,48.86,48.88,17200.0,35.4239,35.4384,35.3371,35.3516,17200.0
2010-03-12 10:50:00,48.91,48.91,48.84,48.85,14400.0,35.3733,35.3733,35.3227,35.3299,14400.0
2010-03-12 10:55:00,48.86,48.88,48.81,48.84,27400.0,35.3371,35.3516,35.301,35.3227,27400.0
2010-03-12 11:00:00,48.84,48.85,48.74,48.75,38000.0,35.3227,35.3299,35.2503,35.2576,38000.0
2010-03-12 11:05:00,48.77,48.91,48.74,48.9,25600.0,35.272,35.3733,35.2503,35.366,25600.0
2010-03-12 11:10:00,48.88,48.92,48.84,48.9,23000.0,35.3516,35.3805,35.3227,35.366,23000.0
2010-03-12 11:15:00,48.91,48.99,48.91,48.96,16600.0,35.3733,35.4311,35.3733,35.4094,16600.0
2010-03-12 11:20:00,48.96,49.01,48.9,48.91,29200.0,35.4094,35.4456,35.366,35.3733,29200.0
2010-03-12 11:25:00,48.9,48.91,48.87,48.9,14400.0,35.366,35.3733,35.3443,35.366,14400.0
2010-03-12 11:30:00,48.9,48.93,48.87,48.91,35000.0,35.366,35.3877,35.3443,35.3733,35000.0
2010-03-12 11:35:00,48.91,48.95,48.9,48.94,17400.0,35.3733,35.4022,35.366,35.395,17400.0
2010-03-12 11:40:00,48.92,48.93,48.87,48.88,17000.0,35.3805,35.3877,35.3443,35.3516,17000.0
2010-03-12 11:45:00,48.88,48.89,48.83,48.86,26000.0,35.3516,35.3588,35.3154,35.3371,26000.0
2010-03-12 11:50:00,48.88,48.88,48.76,48.79,13400.0,35.3516,35.3516,35.2648,35.2865,13400.0
2010-03-12 11:55:00,48.81,48.82,48.72,48.76,19200.0,35.301,35.3082,35.2359,35.2648,19200.0
2010-03-12 12:00:00,48.76,48.76,48.61,48.69,30800.0,35.2648,35.2648,35.1563,35.2142,30800.0
2010-03-12 12:05:00,48.69,48.71,48.65,48.65,19000.0,35.2142,35.2286,35.1852,35.1852,19000.0
2010-03-12 12:10:00,48.63,48.72,48.62,48.67,34000.0,35.1708,35.2359,35.1635,35.1997,34000.0
2010-03-12 12:15:00,48.67,48.69,48.62,48.62,21800.0,35.1997,35.2142,35.1635,35.1635,21800.0
2010-03-12 12:20:00,48.62,48.71,48.6,48.68,23000.0,35.1635,35.2286,35.1491,35.2069,23000.0
2010-03-12 12:25:00,48.68,48.69,48.63,48.68,14600.0,35.2069,35.2142,35.1708,35.2069,14600.0
2010-03-12 12:30:00,48.68,48.68,48.56,48.56,19800.0,35.2069,35.2069,35.1201,35.1201,19800.0
2010-03-12 12:35:00,48.58,48.61,48.54,48.59,21600.0,35.1346,35.1563,35.1057,35.1418,21600.0
2010-03-12 12:40:00,48.59,48.64,48.58,48.58,15800.0,35.1418,35.178,35.1346,35.1346,15800.0
2010-03-12 12:45:00,48.6,48.73,48.6,48.73,17800.0,35.1491,35.2431,35.1491,35.2431,17800.0
2010-03-12 12:50:00,48.72,48.72,48.67,48.7,14800.0,35.2359,35.2359,35.1997,35.2214,14800.0
2010-03-12 12:55:00,48.69,48.72,48.66,48.72,11200.0,35.2142,35.2359,35.1925,35.2359,11200.0
2010-03-12 13:00:00,48.72,48.77,48.68,48.76,18800.0,35.2359,35.272,35.2069,35.2648,18800.0
2010-03-12 13:05:00,48.76,48.78,48.73,48.73,14600.0,35.2648,35.2793,35.2431,35.2431,14600.0
2010-03-12 13:10:00,48.74,48.82,48.74,48.82,15000.0,35.2503,35.3082,35.2503,35.3082,15000.0
2010-03-12 13:15:00,48.82,48.86,48.8,48.8,11200.0,35.3082,35.3371,35.2937,35.2937,11200.0
2010-03-12 13:20:00,48.8,48.82,48.79,48.81,6800.0,35.2937,35.3082,35.2865,35.301,6800.0
2010-03-12 13:25:00,48.82,48.83,48.77,48.8,12800.0,35.3082,35.3154,35.272,35.2937,12800.0
2010-03-12 13:30:00,48.81,48.83,48.77,48.83,10400.0,35.301,35.3154,35.272,35.3154,10400.0
2010-03-12 13:35:00,48.83,48.88,48.83,48.83,19800.0,35.3154,35.3516,35.3154,35.3154,19800.0
2010-03-12 13:40:00,48.82,48.86,48.81,48.84,13200.0,35.3082,35.3371,35.301,35.3227,13200.0
2010-03-12 13:45:00,48.84,48.85,48.81,48.83,12400.0,35.3227,35.3299,35.301,35.3154,12400.0
2010-03-12 13:50:00,48.82,48.83,48.7,48.72,22600.0,35.3082,35.3154,35.2214,35.2359,22600.0
2010-03-12 13:55:00,48.71,48.76,48.7,48.76,12200.0,35.2286,35.2648,35.2214,35.2648,12200.0
2010-03-12 14:00:00,48.77,48.82,48.76,48.82,19400.0,35.272,35.3082,35.2648,35.3082,19400.0
2010-03-12 14:05:00,48.82,48.87,48.82,48.87,26200.0,35.3082,35.3443,35.3082,35.3443,26200.0
2010-03-12 14:10:00,48.87,48.87,48.76,48.77,24400.0,35.3443,35.3443,35.2648,35.272,24400.0
2010-03-12 14:15:00,48.76,48.83,48.76,48.82,11000.0,35.2648,35.3154,35.2648,35.3082,11000.0
2010-03-12 14:20:00,48.82,48.82,48.74,48.76,13200.0,35.3082,35.3082,35.2503,35.2648,13200.0
2010-03-12 14:25:00,48.77,48.81,48.74,48.79,10000.0,35.272,35.301,35.2503,35.2865,10000.0
2010-03-12 14:30:00,48.8,48.85,48.8,48.83,8200.0,35.2937,35.3299,35.2937,35.3154,8200.0
2010-03-12 14:35:00,48.83,48.85,48.79,48.8,14600.0,35.3154,35.3299,35.2865,35.2937,14600.0
2010-03-12 14:40:00,48.79,48.82,48.76,48.77,12600.0,35.2865,35.3082,35.2648,35.272,12600.0
2010-03-12 14:45:00,48.77,48.87,48.77,48.87,18400.0,35.272,35.3443,35.272,35.3443,18400.0
2010-03-12 14:50:00,48.87,48.87,48.81,48.85,14200.0,35.3443,35.3443,35.301,35.3299,14200.0
2010-03-12 14:55:00,48.86,48.87,48.82,48.82,13800.0,35.3371,35.3443,35.3082,35.3082,13800.0
2010-03-12 15:00:00,48.83,48.89,48.82,48.87,21600.0,35.3154,35.3588,35.3082,35.3443,21600.0
2010-03-12 15:05:00,48.84,48.87,48.83,48.86,7400.0,35.3227,35.3443,35.3154,35.3371,7400.0
2010-03-12 15:10:00,48.86,48.86,48.8,48.8,18600.0,35.3371,35.3371,35.2937,35.2937,18600.0
2010-03-12 15:15:00,48.8,48.8,48.73,48.74,22000.0,35.2937,35.2937,35.2431,35.2503,22000.0
2010-03-12 15:20:00,48.74,48.74,48.69,48.73,39600.0,35.2503,35.2503,35.2142,35.2431,39600.0
2010-03-12 15:25:00,48.72,48.73,48.67,48.67,30400.0,35.2359,35.2431,35.1997,35.1997,30400.0
2010-03-12 15:30:00,48.67,48.77,48.67,48.76,41000.0,35.1997,35.272,35.1997,35.2648,41000.0
2010-03-12 15:35:00,48.74,48.78,48.74,48.77,36200.0,35.2503,35.2793,35.2503,35.272,36200.0
2010-03-12 15:40:00,48.77,48.82,48.76,48.82,31800.0,35.272,35.3082,35.2648,35.3082,31800.0
2010-03-12 15:45:00,48.82,48.83,48.77,48.79,44400.0,35.3082,35.3154,35.272,35.2865,44400.0
2010-03-12 15:50:00,48.79,48.83,48.77,48.83,79200.0,35.2865,35.3154,35.272,35.3154,79200.0
2010-03-12 15:55:00,48.84,48.84,48.81,48.81,99800.0,35.3227,35.3227,35.301,35.301,99800.0
2010-03-15 09:30:00,48.66,48.74,48.44,48.49,51000.0,35.1925,35.2503,35.0334,35.0695,51000.0
2010-03-15 09:35:00,48.51,48.57,48.41,48.47,28800.0,35.084,35.1274,35.0117,35.0551,28800.0
2010-03-15 09:40:00,48.45,48.47,48.41,48.45,37400.0,35.0406,35.0551,35.0117,35.0406,37400.0
2010-03-15 09:45:00,48.45,48.57,48.44,48.56,36800.0,35.0406,35.1274,35.0334,35.1201,36800.0
2010-03-15 09:50:00,48.55,48.62,48.47,48.47,23600.0,35.1129,35.1635,35.0551,35.0551,23600.0
2010-03-15 09:55:00,48.47,48.5,48.27,48.27,41600.0,35.0551,35.0768,34.9104,34.9104,41600.0
2010-03-15 10:00:00,48.27,48.27,48.16,48.27,26200.0,34.9104,34.9104,34.8309,34.9104,26200.0
2010-03-15 10:05:00,48.27,48.33,48.21,48.31,45200.0,34.9104,34.9538,34.867,34.9393,45200.0
2010-03-15 10:10:00,48.32,48.38,48.27,48.34,60800.0,34.9466,34.99,34.9104,34.961,60800.0
2010-03-15 10:15:00,48.35,48.36,48.29,48.34,41400.0,34.9683,34.9755,34.9249,34.961,41400.0
2010-03-15 10:20:00,48.34,48.35,48.23,48.24,21600.0,34.961,34.9683,34.8815,34.8887,21600.0
2010-03-15 10:25:00,48.24,48.27,48.14,48.19,41000.0,34.8887,34.9104,34.8164,34.8526,41000.0
2010-03-15 10:30:00,48.18,48.26,48.16,48.25,40600.0,34.8453,34.9032,34.8309,34.8959,40600.0
2010-03-15 10:35:00,48.24,48.35,48.23,48.3,28600.0,34.8887,34.9683,34.8815,34.9321,28600.0
2010-03-15 10:40:00,48.31,48.31,48.26,48.28,18200.0,34.9393,34.9393,34.9032,34.9176,18200.0
2010-03-15 10:45:00,48.26,48.28,48.14,48.17,22000.0,34.9032,34.9176,34.8164,34.8381,22000.0
2010-03-15 10:50:00,48.17,48.17,48.12,48.13,50200.0,34.8381,34.8381,34.8019,34.8092,50200.0
2010-03-15 10:55:00,48.13,48.13,48.02,48.03,54800.0,34.8092,34.8092,34.7296,34.7368,54800.0
2010-03-15 11:00:00,48.04,48.05,47.99,47.99,36800.0,34.7441,34.7513,34.7079,34.7079,36800.0
2010-03-15 11:05:00,47.98,47.98,47.89,47.92,18600.0,34.7007,34.7007,34.6356,34.6573,18600.0
2010-03-15 11:10:00,47.91,47.96,47.82,47.84,49200.0,34.65,34.6862,34.585,34.5994,49200.0
2010-03-15 11:15:00,47.84,47.87,47.77,47.8,31400.0,34.5994,34.6211,34.5488,34.5705,31400.0
2010-03-15 11:20:00,47.8,47.81,47.71,47.74,57000.0,34.5705,34.5777,34.5054,34.5271,57000.0
2010-03-15 11:25:00,47.74,47.82,47.68,47.82,51800.0,34.5271,34.585,34.4837,34.585,51800.0
2010-03-15 11:30:00,47.82,47.82,47.73,47.77,58400.0,34.585,34.585,34.5199,34.5488,58400.0
2010-03-15 11:35:00,47.74,47.87,47.74,47.85,53400.0,34.5271,34.6211,34.5271,34.6067,53400.0
2010-03-15 11:40:00,47.85,47.98,47.81,47.95,38000.0,34.6067,34.7007,34.5777,34.679,38000.0
2010-03-15 11:45:00,47.95,47.99,47.91,47.92,19000.0,34.679,34.7079,34.65,34.6573,19000.0
2010-03-15 11:50:00,47.92,47.92,47.84,47.87,16200.0,34.6573,34.6573,34.5994,34.6211,16200.0
2010-03-15 11:55:00,47.87,47.93,47.87,47.88,13600.0,34.6211,34.6645,34.6211,34.6283,13600.0
2010-03-15 12:00:00,47.88,47.9,47.76,47.79,24600.0,34.6283,34.6428,34.5416,34.5633,24600.0
2010-03-15 12:05:00,47.8,47.91,47.8,47.87,15400.0,34.5705,34.65,34.5705,34.6211,15400.0
2010-03-15 12:10:00,47.87,47.9,47.84,47.84,17600.0,34.6211,34.6428,34.5994,34.5994,17600.0
2010-03-15 12:15:00,47.84,47.93,47.81,47.93,22400.0,34.5994,34.6645,34.5777,34.6645,22400.0
2010-03-15 12:20:00,47.93,47.97,47.9,47.96,24200.0,34.6645,34.6934,34.6428,34.6862,24200.0
2010-03-15 12:25:00,47.96,47.99,47.9,47.94,20400.0,34.6862,34.7079,34.6428,34.6717,20400.0
2010-03-15 12:30:00,47.95,47.95,47.88,47.92,13000.0,34.679,34.679,34.6283,34.6573,13000.0
2010-03-15 12:35:00,47.91,47.98,47.91,47.96,12000.0,34.65,34.7007,34.65,34.6862,12000.0
2010-03-15 12:40:00,47.97,48.08,47.96,48.08,31000.0,34.6934,34.773,34.6862,34.773,31000.0
2010-03-15 12:45:00,48.07,48.15,48.07,48.15,79600.0,34.7658,34.8236,34.7658,34.8236,79600.0
2010-03-15 12:50:00,48.15,48.2,48.13,48.17,87600.0,34.8236,34.8598,34.8092,34.8381,87600.0
2010-03-15 12:55:00,48.17,48.22,48.16,48.17,15400.0,34.8381,34.8742,34.8309,34.8381,15400.0
2010-03-15 13:00:00,48.17,48.2,48.13,48.15,27600.0,34.8381,34.8598,34.8092,34.8236,27600.0
2010-03-15 13:05:00,48.14,48.17,48.12,48.15,19600.0,34.8164,34.8381,34.8019,34.8236,19600.0
2010-03-15 13:10:00,48.13,48.16,48.11,48.16,8200.0,34.8092,34.8309,34.7947,34.8309,8200.0
2010-03-15 13:15:00,48.15,48.17,48.1,48.12,17600.0,34.8236,34.8381,34.7875,34.8019,17600.0
2010-03-15 13:20:00,48.11,48.14,48.09,48.12,11400.0,34.7947,34.8164,34.7802,34.8019,11400.0
2010-03-15 13:25:00,48.1,48.12,48.07,48.07,21600.0,34.7875,34.8019,34.7658,34.7658,21600.0
2010-03-15 13:30:00,48.06,48.1,48.05,48.1,18800.0,34.7585,34.7875,34.7513,34.7875,18800.0
2010-03-15 13:35:00,48.1,48.19,48.1,48.18,39400.0,34.7875,34.8526,34.7875,34.8453,39400.0
2010-03-15 13:40:00,48.17,48.2,48.15,48.19,36400.0,34.8381,34.8598,34.8236,34.8526,36400.0
2010-03-15 13:45:00,48.19,48.19,48.13,48.14,20600.0,34.8526,34.8526,34.8092,34.8164,20600.0
2010-03-15 13:50:00,48.15,48.16,48.13,48.15,31800.0,34.8236,34.8309,34.8092,34.8236,31800.0
2010-03-15 13:55:00,48.16,48.21,48.15,48.17,48400.0,34.8309,34.867,34.8236,34.8381,48400.0
2010-03-15 14:00:00,48.17,48.18,48.12,48.12,23600.0,34.8381,34.8453,34.8019,34.8019,23600.0
2010-03-15 14:05:00,48.12,48.13,48.07,48.09,19600.0,34.8019,34.8092,34.7658,34.7802,19600.0
2010-03-15 14:10:00,48.08,48.08,48.04,48.04,13200.0,34.773,34.773,34.7441,34.7441,13200.0
2010-03-15 14:15:00,48.04,48.08,48.02,48.08,17600.0,34.7441,34.773,34.7296,34.773,17600.0
2010-03-15 14:20:00,48.09,48.1,48.01,48.01,16800.0,34.7802,34.7875,34.7224,34.7224,16800.0
2010-03-15 14:25:00,48.01,48.04,47.99,48.04,21800.0,34.7224,34.7441,34.7079,34.7441,21800.0
2010-03-15 14:30:00,48.03,48.03,47.92,47.92,26600.0,34.7368,34.7368,34.6573,34.6573,26600.0
2010-03-15 14:35:00,47.93,48.02,47.93,48.0,29000.0,34.6645,34.7296,34.6645,34.7151,29000.0
2010-03-15 14:40:00,48.0,48.03,47.98,48.02,25800.0,34.7151,34.7368,34.7007,34.7296,25800.0
2010-03-15 14:45:00,48.02,48.06,48.0,48.03,51800.0,34.7296,34.7585,34.7151,34.7368,51800.0
2010-03-15 14:50:00,48.03,48.13,48.03,48.13,74000.0,34.7368,34.8092,34.7368,34.8092,74000.0
2010-03-15 14:55:00,48.12,48.16,48.06,48.06,40200.0,34.8019,34.8309,34.7585,34.7585,40200.0
2010-03-15 15:00:00,48.06,48.12,48.06,48.09,51600.0,34.7585,34.8019,34.7585,34.7802,51600.0
2010-03-15 15:05:00,48.1,48.15,48.09,48.13,69600.0,34.7875,34.8236,34.7802,34.8092,69600.0
2010-03-15 15:10:00,48.15,48.18,48.1,48.11,54200.0,34.8236,34.8453,34.7875,34.7947,54200.0
2010-03-15 15:15:00,48.12,48.24,48.12,48.22,24400.0,34.8019,34.8887,34.8019,34.8742,24400.0
2010-03-15 15:20:00,48.22,48.25,48.17,48.22,70200.0,34.8742,34.8959,34.8381,34.8742,70200.0
2010-03-15 15:25:00,48.22,48.35,48.21,48.31,98800.0,34.8742,34.9683,34.867,34.9393,98800.0
2010-03-15 15:30:00,48.31,48.34,48.25,48.25,96400.0,34.9393,34.961,34.8959,34.8959,96400.0
2010-03-15 15:35:00,48.25,48.37,48.22,48.35,101400.0,34.8959,34.9827,34.8742,34.9683,101400.0
2010-03-15 15:40:00,48.35,48.43,48.33,48.4,69000.0,34.9683,35.0261,34.9538,35.0044,69000.0
2010-03-15 15:45:00,48.4,48.53,48.4,48.47,170200.0,35.0044,35.0985,35.0044,35.0551,170200.0
2010-03-15 15:50:00,48.46,48.47,48.33,48.36,150200.0,35.0478,35.0551,34.9538,34.9755,150200.0
2010-03-15 15:55:00,48.37,48.44,48.35,48.43,244400.0,34.9827,35.0334,34.9683,35.0261,244400.0
2010-03-16 09:30:00,48.74,48.74,48.32,48.43,72200.0,35.2503,35.2503,34.9466,35.0261,72200.0
2010-03-16 09:35:00,48.4,48.43,48.21,48.26,85400.0,35.0044,35.0261,34.867,34.9032,85400.0
2010-03-16 09:40:00,48.24,48.24,48.1,48.23,44600.0,34.8887,34.8887,34.7875,34.8815,44600.0
2010-03-16 09:45:00,48.21,48.27,48.15,48.27,58400.0,34.867,34.9104,34.8236,34.9104,58400.0
2010-03-16 09:50:00,48.28,48.29,48.15,48.15,22800.0,34.9176,34.9249,34.8236,34.8236,22800.0
2010-03-16 09:55:00,48.15,48.28,48.12,48.28,33400.0,34.8236,34.9176,34.8019,34.9176,33400.0
2010-03-16 10:00:00,48.28,48.28,48.19,48.2,23600.0,34.9176,34.9176,34.8526,34.8598,23600.0
2010-03-16 10:05:00,48.21,48.35,48.21,48.3,27000.0,34.867,34.9683,34.867,34.9321,27000.0
2010-03-16 10:10:00,48.3,48.44,48.3,48.35,22000.0,34.9321,35.0334,34.9321,34.9683,22000.0
2010-03-16 10:15:00,48.38,48.38,48.27,48.3,29800.0,34.99,34.99,34.9104,34.9321,29800.0
2010-03-16 10:20:00,48.25,48.37,48.17,48.37,32600.0,34.8959,34.9827,34.8381,34.9827,32600.0
2010-03-16 10:25:00,48.37,48.44,48.37,48.43,15800.0,34.9827,35.0334,34.9827,35.0261,15800.0
2010-03-16 10:30:00,48.41,48.42,48.3,48.31,16400.0,35.0117,35.0189,34.9321,34.9393,16400.0
2010-03-16 10:35:00,48.32,48.34,48.22,48.24,16000.0,34.9466,34.961,34.8742,34.8887,16000.0
2010-03-16 10:40:00,48.23,48.3,48.22,48.27,21000.0,34.8815,34.9321,34.8742,34.9104,21000.0
2010-03-16 10:45:00,48.28,48.31,48.14,48.16,59200.0,34.9176,34.9393,34.8164,34.8309,59200.0
2010-03-16 10:50:00,48.16,48.16,48.02,48.02,50600.0,34.8309,34.8309,34.7296,34.7296,50600.0
2010-03-16 10:55:00,48.03,48.26,47.99,48.26,102400.0,34.7368,34.9032,34.7079,34.9032,102400.0
2010-03-16 11:00:00,48.26,48.44,48.24,48.44,66600.0,34.9032,35.0334,34.8887,35.0334,66600.0
2010-03-16 11:05:00,48.45,48.47,48.43,48.45,18000.0,35.0406,35.0551,35.0261,35.0406,18000.0
2010-03-16 11:10:00,48.45,48.52,48.44,48.52,32000.0,35.0406,35.0912,35.0334,35.0912,32000.0
2010-03-16 11:15:00,48.52,48.59,48.52,48.55,27800.0,35.0912,35.1418,35.0912,35.1129,27800.0
2010-03-16 11:20:00,48.56,48.6,48.4,48.41,22600.0,35.1201,35.1491,35.0044,35.0117,22600.0
2010-03-16 11:25:00,48.41,48.42,48.35,48.35,22000.0,35.0117,35.0189,34.9683,34.9683,22000.0
2010-03-16 11:30:00,48.35,48.4,48.2,48.2,75000.0,34.9683,35.0044,34.8598,34.8598,75000.0
2010-03-16 11:35:00,48.2,48.2,48.13,48.15,96200.0,34.8598,34.8598,34.8092,34.8236,96200.0
2010-03-16 11:40:00,48.16,48.21,48.16,48.19,21600.0,34.8309,34.867,34.8309,34.8526,21600.0
2010-03-16 11:45:00,48.18,48.27,48.18,48.27,16400.0,34.8453,34.9104,34.8453,34.9104,16400.0
2010-03-16 11:50:00,48.24,48.26,48.18,48.18,11000.0,34.8887,34.9032,34.8453,34.8453,11000.0
2010-03-16 11:55:00,48.17,48.2,48.15,48.17,13600.0,34.8381,34.8598,34.8236,34.8381,13600.0
2010-03-16 12:00:00,48.18,48.21,48.12,48.12,18400.0,34.8453,34.867,34.8019,34.8019,18400.0
2010-03-16 12:05:00,48.12,48.16,48.11,48.15,76000.0,34.8019,34.8309,34.7947,34.8236,76000.0
2010-03-16 12:10:00,48.16,48.19,48.14,48.16,34000.0,34.8309,34.8526,34.8164,34.8309,34000.0
2010-03-16 12:15:00,48.16,48.16,48.13,48.16,27000.0,34.8309,34.8309,34.8092,34.8309,27000.0
2010-03-16 12:20:00,48.17,48.18,48.09,48.09,23400.0,34.8381,34.8453,34.7802,34.7802,23400.0
2010-03-16 12:25:00,48.09,48.2,48.07,48.18,18200.0,34.7802,34.8598,34.7658,34.8453,18200.0
2010-03-16 12:30:00,48.17,48.19,48.16,48.17,9000.0,34.8381,34.8526,34.8309,34.8381,9000.0
2010-03-16 12:35:00,48.17,48.19,48.13,48.19,29000.0,34.8381,34.8526,34.8092,34.8526,29000.0
2010-03-16 12:40:00,48.19,48.2,48.1,48.13,11000.0,34.8526,34.8598,34.7875,34.8092,11000.0
2010-03-16 12:45:00,48.13,48.15,48.11,48.13,10000.0,34.8092,34.8236,34.7947,34.8092,10000.0
2010-03-16 12:50:00,48.13,48.15,48.12,48.15,7800.0,34.8092,34.8236,34.8019,34.8236,7800.0
2010-03-16 12:55:00,48.15,48.21,48.14,48.21,12000.0,34.8236,34.867,34.8164,34.867,12000.0
2010-03-16 13:00:00,48.21,48.26,48.2,48.24,19200.0,34.867,34.9032,34.8598,34.8887,19200.0
2010-03-16 13:05:00,48.23,48.24,48.2,48.23,13400.0,34.8815,34.8887,34.8598,34.8815,13400.0
2010-03-16 13:10:00,48.23,48.23,48.19,48.19,16800.0,34.8815,34.8815,34.8526,34.8526,16800.0
2010-03-16 13:15:00,48.18,48.22,48.17,48.22,24400.0,34.8453,34.8742,34.8381,34.8742,24400.0
2010-03-16 13:20:00,48.23,48.23,48.21,48.22,17000.0,34.8815,34.8815,34.867,34.8742,17000.0
2010-03-16 13:25:00,48.23,48.26,48.22,48.24,13600.0,34.8815,34.9032,34.8742,34.8887,13600.0
2010-03-16 13:30:00,48.26,48.29,48.24,48.29,11000.0,34.9032,34.9249,34.8887,34.9249,11000.0
2010-03-16 13:35:00,48.28,48.31,48.27,48.29,15000.0,34.9176,34.9393,34.9104,34.9249,15000.0
2010-03-16 13:40:00,48.3,48.31,48.27,48.27,13000.0,34.9321,34.9393,34.9104,34.9104,13000.0
2010-03-16 13:45:00,48.27,48.3,48.24,48.24,26800.0,34.9104,34.9321,34.8887,34.8887,26800.0
2010-03-16 13:50:00,48.26,48.26,48.21,48.22,30800.0,34.9032,34.9032,34.867,34.8742,30800.0
2010-03-16 13:55:00,48.22,48.26,48.22,48.24,25600.0,34.8742,34.9032,34.8742,34.8887,25600.0
2010-03-16 14:00:00,48.24,48.26,48.16,48.22,29000.0,34.8887,34.9032,34.8309,34.8742,29000.0
2010-03-16 14:05:00,48.23,48.25,48.21,48.22,27000.0,34.8815,34.8959,34.867,34.8742,27000.0
2010-03-16 14:10:00,48.22,48.43,48.22,48.38,46200.0,34.8742,35.0261,34.8742,34.99,46200.0
2010-03-16 14:15:00,48.38,48.4,48.26,48.36,50600.0,34.99,35.0044,34.9032,34.9755,50600.0
2010-03-16 14:20:00,48.35,48.38,48.25,48.3,73000.0,34.9683,34.99,34.8959,34.9321,73000.0
2010-03-16 14:25:00,48.31,48.38,48.25,48.32,33400.0,34.9393,34.99,34.8959,34.9466,33400.0
2010-03-16 14:30:00,48.32,48.33,48.24,48.25,34000.0,34.9466,34.9538,34.8887,34.8959,34000.0
2010-03-16 14:35:00,48.25,48.28,48.15,48.21,38800.0,34.8959,34.9176,34.8236,34.867,38800.0
2010-03-16 14:40:00,48.2,48.23,48.13,48.13,17800.0,34.8598,34.8815,34.8092,34.8092,17800.0
2010-03-16 14:45:00,48.13,48.24,48.12,48.24,12600.0,34.8092,34.8887,34.8019,34.8887,12600.0
2010-03-16 14:50:00,48.23,48.25,48.16,48.19,55000.0,34.8815,34.8959,34.8309,34.8526,55000.0
2010-03-16 14:55:00,48.19,48.26,48.16,48.24,59200.0,34.8526,34.9032,34.8309,34.8887,59200.0
2010-03-16 15:00:00,48.24,48.24,48.17,48.18,65000.0,34.8887,34.8887,34.8381,34.8453,65000.0
2010-03-16 15:05:00,48.17,48.21,48.13,48.16,38400.0,34.8381,34.867,34.8092,34.8309,38400.0
2010-03-16 15:10:00,48.16,48.23,48.13,48.21,38600.0,34.8309,34.8815,34.8092,34.867,38600.0
2010-03-16 15:15:00,48.2,48.27,48.17,48.23,59200.0,34.8598,34.9104,34.8381,34.8815,59200.0
2010-03-16 15:20:00,48.23,48.32,48.19,48.29,73600.0,34.8815,34.9466,34.8526,34.9249,73600.0
2010-03-16 15:25:00,48.31,48.32,48.22,48.24,85400.0,34.9393,34.9466,34.8742,34.8887,85400.0
2010-03-16 15:30:00,48.24,48.3,48.19,48.29,86200.0,34.8887,34.9321,34.8526,34.9249,86200.0
2010-03-16 15:35:00,48.29,48.3,48.24,48.25,111600.0,34.9249,34.9321,34.8887,34.8959,111600.0
2010-03-16 15:40:00,48.25,48.29,48.24,48.24,86200.0,34.8959,34.9249,34.8887,34.8887,86200.0
2010-03-16 15:45:00,48.24,48.24,48.18,48.19,142400.0,34.8887,34.8887,34.8453,34.8526,142400.0
2010-03-16 15:50:00,48.19,48.27,48.16,48.26,233200.0,34.8526,34.9104,34.8309,34.9032,233200.0
2010-03-16 15:55:00,48.26,48.32,48.23,48.26,213400.0,34.9032,34.9466,34.8815,34.9032,213400.0
2010-03-17 09:30:00,48.38,48.63,48.32,48.61,29800.0,34.99,35.1708,34.9466,35.1563,29800.0
2010-03-17 09:35:00,48.6,48.76,48.56,48.71,79800.0,35.1491,35.2648,35.1201,35.2286,79800.0
2010-03-17 09:40:00,48.71,48.77,48.63,48.65,62600.0,35.2286,35.272,35.1708,35.1852,62600.0
2010-03-17 09:45:00,48.66,48.68,48.58,48.63,43400.0,35.1925,35.2069,35.1346,35.1708,43400.0
2010-03-17 09:50:00,48.63,48.67,48.52,48.58,52000.0,35.1708,35.1997,35.0912,35.1346,52000.0
2010-03-17 09:55:00,48.55,48.6,48.52,48.56,48000.0,35.1129,35.1491,35.0912,35.1201,48000.0
2010-03-17 10:00:00,48.58,48.63,48.51,48.51,89400.0,35.1346,35.1708,35.084,35.084,89400.0
2010-03-17 10:05:00,48.51,48.52,48.37,48.42,112000.0,35.084,35.0912,34.9827,35.0189,112000.0
2010-03-17 10:10:00,48.42,48.44,48.31,48.36,92800.0,35.0189,35.0334,34.9393,34.9755,92800.0
2010-03-17 10:15:00,48.36,48.38,48.24,48.26,129400.0,34.9755,34.99,34.8887,34.9032,129400.0
2010-03-17 10:20:00,48.27,48.35,48.17,48.18,121400.0,34.9104,34.9683,34.8381,34.8453,121400.0
2010-03-17 10:25:00,48.18,48.22,48.12,48.13,42000.0,34.8453,34.8742,34.8019,34.8092,42000.0
2010-03-17 10:30:00,48.12,48.29,48.1,48.27,79400.0,34.8019,34.9249,34.7875,34.9104,79400.0
2010-03-17 10:35:00,48.26,48.29,48.23,48.27,46400.0,34.9032,34.9249,34.8815,34.9104,46400.0
2010-03-17 10:40:00,48.27,48.35,48.27,48.33,36000.0,34.9104,34.9683,34.9104,34.9538,36000.0
2010-03-17 10:45:00,48.33,48.37,48.29,48.32,45200.0,34.9538,34.9827,34.9249,34.9466,45200.0
2010-03-17 10:50:00,48.32,48.33,48.24,48.24,36000.0,34.9466,34.9538,34.8887,34.8887,36000.0
2010-03-17 10:55:00,48.26,48.26,48.13,48.18,107600.0,34.9032,34.9032,34.8092,34.8453,107600.0
2010-03-17 11:00:00,48.17,48.26,48.15,48.25,56800.0,34.8381,34.9032,34.8236,34.8959,56800.0
2010-03-17 11:05:00,48.24,48.26,48.2,48.22,61800.0,34.8887,34.9032,34.8598,34.8742,61800.0
2010-03-17 11:10:00,48.24,48.26,48.21,48.25,74800.0,34.8887,34.9032,34.867,34.8959,74800.0
2010-03-17 11:15:00,48.24,48.27,48.21,48.23,117000.0,34.8887,34.9104,34.867,34.8815,117000.0
2010-03-17 11:20:00,48.24,48.26,48.17,48.2,118000.0,34.8887,34.9032,34.8381,34.8598,118000.0
2010-03-17 11:25:00,48.21,48.26,48.18,48.21,38200.0,34.867,34.9032,34.8453,34.867,38200.0
2010-03-17 11:30:00,48.22,48.24,48.15,48.15,54800.0,34.8742,34.8887,34.8236,34.8236,54800.0
2010-03-17 11:35:00,48.16,48.2,48.15,48.18,49800.0,34.8309,34.8598,34.8236,34.8453,49800.0
2010-03-17 11:40:00,48.18,48.22,48.17,48.17,73000.0,34.8453,34.8742,34.8381,34.8381,73000.0
2010-03-17 11:45:00,48.18,48.24,48.13,48.13,42200.0,34.8453,34.8887,34.8092,34.8092,42200.0
2010-03-17 11:50:00,48.13,48.17,48.12,48.12,45800.0,34.8092,34.8381,34.8019,34.8019,45800.0
2010-03-17 11:55:00,48.12,48.18,48.04,48.12,66600.0,34.8019,34.8453,34.7441,34.8019,66600.0
2010-03-17 12:00:00,48.1,48.15,48.08,48.1,26000.0,34.7875,34.8236,34.773,34.7875,26000.0
2010-03-17 12:05:00,48.11,48.17,48.1,48.13,80600.0,34.7947,34.8381,34.7875,34.8092,80600.0
2010-03-17 12:10:00,48.14,48.15,48.04,48.08,86800.0,34.8164,34.8236,34.7441,34.773,86800.0
2010-03-17 12:15:00,48.07,48.12,48.05,48.05,58400.0,34.7658,34.8019,34.7513,34.7513,58400.0
2010-03-17 12:20:00,48.04,48.1,48.03,48.04,70800.0,34.7441,34.7875,34.7368,34.7441,70800.0
2010-03-17 12:25:00,48.04,48.04,48.0,48.02,71600.0,34.7441,34.7441,34.7151,34.7296,71600.0
2010-03-17 12:30:00,48.02,48.04,47.99,48.01,63000.0,34.7296,34.7441,34.7079,34.7224,63000.0
2010-03-17 12:35:00,48.01,48.01,47.97,47.99,37400.0,34.7224,34.7224,34.6934,34.7079,37400.0
2010-03-17 12:40:00,48.02,48.1,48.0,48.09,38200.0,34.7296,34.7875,34.7151,34.7802,38200.0
2010-03-17 12:45:00,48.09,48.12,48.08,48.12,32800.0,34.7802,34.8019,34.773,34.8019,32800.0
2010-03-17 12:50:00,48.12,48.13,48.08,48.09,25400.0,34.8019,34.8092,34.773,34.7802,25400.0
2010-03-17 12:55:00,48.1,48.11,48.02,48.04,53600.0,34.7875,34.7947,34.7296,34.7441,53600.0
2010-03-17 13:00:00,48.04,48.06,48.02,48.02,35000.0,34.7441,34.7585,34.7296,34.7296,35000.0
2010-03-17 13:05:00,48.04,48.07,48.02,48.06,32400.0,34.7441,34.7658,34.7296,34.7585,32400.0
2010-03-17 13:10:00,48.07,48.16,48.07,48.16,69400.0,34.7658,34.8309,34.7658,34.8309,69400.0
2010-03-17 13:15:00,48.15,48.17,48.13,48.13,39000.0,34.8236,34.8381,34.8092,34.8092,39000.0
2010-03-17 13:20:00,48.13,48.15,48.09,48.13,50400.0,34.8092,34.8236,34.7802,34.8092,50400.0
2010-03-17 13:25:00,48.13,48.21,48.12,48.2,32600.0,34.8092,34.867,34.8019,34.8598,32600.0
2010-03-17 13:30:00,48.21,48.27,48.21,48.26,41200.0,34.867,34.9104,34.867,34.9032,41200.0
2010-03-17 13:35:00,48.26,48.33,48.26,48.27,30400.0,34.9032,34.9538,34.9032,34.9104,30400.0
2010-03-17 13:40:00,48.27,48.3,48.21,48.22,42400.0,34.9104,34.9321,34.867,34.8742,42400.0
2010-03-17 13:45:00,48.22,48.24,48.1,48.12,48000.0,34.8742,34.8887,34.7875,34.8019,48000.0
2010-03-17 13:50:00,48.11,48.19,48.09,48.1,32800.0,34.7947,34.8526,34.7802,34.7875,32800.0
2010-03-17 13:55:00,48.1,48.12,48.03,48.12,21400.0,34.7875,34.8019,34.7368,34.8019,21400.0
2010-03-17 14:00:00,48.1,48.13,48.06,48.1,38600.0,34.7875,34.8092,34.7585,34.7875,38600.0
2010-03-17 14:05:00,48.1,48.12,48.05,48.12,35200.0,34.7875,34.8019,34.7513,34.8019,35200.0
2010-03-17 14:10:00,48.1,48.15,48.1,48.14,22800.0,34.7875,34.8236,34.7875,34.8164,22800.0
2010-03-17 14:15:00,48.14,48.2,48.14,48.2,21600.0,34.8164,34.8598,34.8164,34.8598,21600.0
2010-03-17 14:20:00,48.2,48.24,48.17,48.22,47400.0,34.8598,34.8887,34.8381,34.8742,47400.0
2010-03-17 14:25:00,48.22,48.22,48.16,48.2,49600.0,34.8742,34.8742,34.8309,34.8598,49600.0
2010-03-17 14:30:00,48.2,48.21,48.07,48.09,76600.0,34.8598,34.867,34.7658,34.7802,76600.0
2010-03-17 14:35:00,48.09,48.11,48.06,48.09,42200.0,34.7802,34.7947,34.7585,34.7802,42200.0
2010-03-17 14:40:00,48.09,48.16,48.07,48.08,60800.0,34.7802,34.8309,34.7658,34.773,60800.0
2010-03-17 14:45:00,48.08,48.1,48.01,48.01,55000.0,34.773,34.7875,34.7224,34.7224,55000.0
2010-03-17 14:50:00,48.01,48.05,48.0,48.04,46400.0,34.7224,34.7513,34.7151,34.7441,46400.0
2010-03-17 14:55:00,48.03,48.03,47.93,47.94,74600.0,34.7368,34.7368,34.6645,34.6717,74600.0
2010-03-17 15:00:00,47.94,47.97,47.85,47.87,125800.0,34.6717,34.6934,34.6067,34.6211,125800.0
2010-03-17 15:05:00,47.87,47.91,47.85,47.89,99200.0,34.6211,34.65,34.6067,34.6356,99200.0
2010-03-17 15:10:00,47.89,47.92,47.85,47.91,78400.0,34.6356,34.6573,34.6067,34.65,78400.0
2010-03-17 15:15:00,47.88,47.94,47.8,47.8,99800.0,34.6283,34.6717,34.5705,34.5705,99800.0
2010-03-17 15:20:00,47.8,47.8,47.71,47.75,80400.0,34.5705,34.5705,34.5054,34.5343,80400.0
2010-03-17 15:25:00,47.74,47.79,47.71,47.77,54400.0,34.5271,34.5633,34.5054,34.5488,54400.0
2010-03-17 15:30:00,47.77,47.8,47.73,47.74,111200.0,34.5488,34.5705,34.5199,34.5271,111200.0
2010-03-17 15:35:00,47.74,47.79,47.71,47.77,103800.0,34.5271,34.5633,34.5054,34.5488,103800.0
2010-03-17 15:40:00,47.77,47.77,47.63,47.65,160200.0,34.5488,34.5488,34.4475,34.462,160200.0
2010-03-17 15:45:00,47.65,47.81,47.65,47.8,179200.0,34.462,34.5777,34.462,34.5705,179200.0
2010-03-17 15:50:00,47.8,47.91,47.77,47.91,281400.0,34.5705,34.65,34.5488,34.65,281400.0
2010-03-17 15:55:00,47.91,47.96,47.88,47.9,404400.0,34.65,34.6862,34.6283,34.6428,404400.0
2010-03-18 09:30:00,48.02,48.02,47.77,47.99,74800.0,34.7296,34.7296,34.5488,34.7079,74800.0
2010-03-18 09:35:00,47.98,48.2,47.98,48.12,48400.0,34.7007,34.8598,34.7007,34.8019,48400.0
2010-03-18 09:40:00,48.13,48.14,47.91,47.91,39800.0,34.8092,34.8164,34.65,34.65,39800.0
2010-03-18 09:45:00,47.91,47.95,47.8,47.92,41600.0,34.65,34.679,34.5705,34.6573,41600.0
2010-03-18 09:50:00,47.94,47.95,47.86,47.91,21200.0,34.6717,34.679,34.6139,34.65,21200.0
2010-03-18 09:55:00,47.92,47.95,47.88,47.91,18600.0,34.6573,34.679,34.6283,34.65,18600.0
2010-03-18 10:00:00,47.91,48.02,47.9,47.96,47000.0,34.65,34.7296,34.6428,34.6862,47000.0
2010-03-18 10:05:00,47.97,47.99,47.79,47.81,38400.0,34.6934,34.7079,34.5633,34.5777,38400.0
2010-03-18 10:10:00,47.82,47.82,47.71,47.71,32400.0,34.585,34.585,34.5054,34.5054,32400.0
2010-03-18 10:15:00,47.71,47.74,47.65,47.68,33400.0,34.5054,34.5271,34.462,34.4837,33400.0
2010-03-18 10:20:00,47.69,47.74,47.68,47.7,29200.0,34.4909,34.5271,34.4837,34.4982,29200.0
2010-03-18 10:25:00,47.7,47.71,47.43,47.44,111600.0,34.4982,34.5054,34.3029,34.3101,111600.0
2010-03-18 10:30:00,47.43,47.43,47.1,47.12,204800.0,34.3029,34.3029,34.0642,34.0787,204800.0
2010-03-18 10:35:00,47.12,47.13,46.92,47.02,152400.0,34.0787,34.0859,33.934,34.0064,152400.0
2010-03-18 10:40:00,47.02,47.02,46.76,46.77,181600.0,34.0064,34.0064,33.8183,33.8256,181600.0
2010-03-18 10:45:00,46.77,46.87,46.73,46.82,132400.0,33.8256,33.8979,33.7966,33.8617,132400.0
2010-03-18 10:50:00,46.81,46.85,46.74,46.74,143000.0,33.8545,33.8834,33.8039,33.8039,143000.0
2010-03-18 10:55:00,46.74,46.74,46.65,46.7,222200.0,33.8039,33.8039,33.7388,33.7749,222200.0
2010-03-18 11:00:00,46.7,46.77,46.66,46.68,141800.0,33.7749,33.8256,33.746,33.7605,141800.0
2010-03-18 11:05:00,46.68,46.68,46.51,46.52,206600.0,33.7605,33.7605,33.6375,33.6448,206600.0
2010-03-18 11:10:00,46.52,46.6,46.48,46.58,163200.0,33.6448,33.7026,33.6158,33.6881,163200.0
2010-03-18 11:15:00,46.58,46.73,46.56,46.64,167800.0,33.6881,33.7966,33.6737,33.7315,167800.0
2010-03-18 11:20:00,46.64,46.83,46.63,46.83,141600.0,33.7315,33.869,33.7243,33.869,141600.0
2010-03-18 11:25:00,46.84,46.84,46.73,46.74,38800.0,33.8762,33.8762,33.7966,33.8039,38800.0
2010-03-18 11:30:00,46.74,46.76,46.65,46.66,57000.0,33.8039,33.8183,33.7388,33.746,57000.0
2010-03-18 11:35:00,46.66,46.7,46.57,46.57,86200.0,33.746,33.7749,33.6809,33.6809,86200.0
2010-03-18 11:40:00,46.57,46.57,46.4,46.42,72400.0,33.6809,33.6809,33.558,33.5724,72400.0
2010-03-18 11:45:00,46.42,46.56,46.41,46.56,42200.0,33.5724,33.6737,33.5652,33.6737,42200.0
2010-03-18 11:50:00,46.56,46.58,46.49,46.49,31400.0,33.6737,33.6881,33.6231,33.6231,31400.0
2010-03-18 11:55:00,46.52,46.57,46.47,46.51,14800.0,33.6448,33.6809,33.6086,33.6375,14800.0
2010-03-18 12:00:00,46.51,46.52,46.41,46.44,36200.0,33.6375,33.6448,33.5652,33.5869,36200.0
2010-03-18 12:05:00,46.43,46.48,46.38,46.48,33000.0,33.5797,33.6158,33.5435,33.6158,33000.0
2010-03-18 12:10:00,46.49,46.5,46.4,46.43,69600.0,33.6231,33.6303,33.558,33.5797,69600.0
2010-03-18 12:15:00,46.41,46.41,46.31,46.38,43600.0,33.5652,33.5652,33.4929,33.5435,43600.0
2010-03-18 12:20:00,46.39,46.42,46.37,46.41,36800.0,33.5507,33.5724,33.5363,33.5652,36800.0
2010-03-18 12:25:00,46.41,46.47,46.4,46.47,53000.0,33.5652,33.6086,33.558,33.6086,53000.0
2010-03-18 12:30:00,46.46,46.51,46.46,46.48,55400.0,33.6014,33.6375,33.6014,33.6158,55400.0
2010-03-18 12:35:00,46.49,46.52,46.42,46.42,29200.0,33.6231,33.6448,33.5724,33.5724,29200.0
2010-03-18 12:40:00,46.43,46.46,46.39,46.4,52400.0,33.5797,33.6014,33.5507,33.558,52400.0
2010-03-18 12:45:00,46.4,46.46,46.4,46.41,47200.0,33.558,33.6014,33.558,33.5652,47200.0
2010-03-18 12:50:00,46.41,46.42,46.38,46.39,48400.0,33.5652,33.5724,33.5435,33.5507,48400.0
2010-03-18 12:55:00,46.39,46.42,46.35,46.35,70600.0,33.5507,33.5724,33.5218,33.5218,70600.0
2010-03-18 13:00:00,46.35,46.37,46.22,46.24,117400.0,33.5218,33.5363,33.4278,33.4422,117400.0
2010-03-18 13:05:00,46.24,46.31,46.18,46.27,102400.0,33.4422,33.4929,33.3989,33.4639,102400.0
2010-03-18 13:10:00,46.27,46.36,46.27,46.35,46600.0,33.4639,33.529,33.4639,33.5218,46600.0
2010-03-18 13:15:00,46.35,46.48,46.35,46.47,104200.0,33.5218,33.6158,33.5218,33.6086,104200.0
2010-03-18 13:20:00,46.47,46.51,46.43,46.46,44400.0,33.6086,33.6375,33.5797,33.6014,44400.0
2010-03-18 13:25:00,46.46,46.54,46.45,46.54,26600.0,33.6014,33.6592,33.5941,33.6592,26600.0
2010-03-18 13:30:00,46.54,46.67,46.53,46.65,58400.0,33.6592,33.7532,33.652,33.7388,58400.0
2010-03-18 13:35:00,46.66,46.73,46.65,46.73,44000.0,33.746,33.7966,33.7388,33.7966,44000.0
2010-03-18 13:40:00,46.72,46.76,46.71,46.73,74800.0,33.7894,33.8183,33.7822,33.7966,74800.0
2010-03-18 13:45:00,46.73,46.79,46.73,46.75,69200.0,33.7966,33.84,33.7966,33.8111,69200.0
2010-03-18 13:50:00,46.74,46.75,46.7,46.7,43400.0,33.8039,33.8111,33.7749,33.7749,43400.0
2010-03-18 13:55:00,46.7,46.74,46.65,46.74,39600.0,33.7749,33.8039,33.7388,33.8039,39600.0
2010-03-18 14:00:00,46.74,46.83,46.74,46.82,106200.0,33.8039,33.869,33.8039,33.8617,106200.0
2010-03-18 14:05:00,46.82,46.87,46.74,46.86,70600.0,33.8617,33.8979,33.8039,33.8907,70600.0
2010-03-18 14:10:00,46.85,46.86,46.8,46.81,58800.0,33.8834,33.8907,33.8473,33.8545,58800.0
2010-03-18 14:15:00,46.82,46.83,46.77,46.8,19800.0,33.8617,33.869,33.8256,33.8473,19800.0
2010-03-18 14:20:00,46.8,46.83,46.77,46.8,24000.0,33.8473,33.869,33.8256,33.8473,24000.0
2010-03-18 14:25:00,46.81,46.81,46.74,46.81,20600.0,33.8545,33.8545,33.8039,33.8545,20600.0
2010-03-18 14:30:00,46.81,46.91,46.8,46.87,45600.0,33.8545,33.9268,33.8473,33.8979,45600.0
2010-03-18 14:35:00,46.86,46.86,46.74,46.74,24200.0,33.8907,33.8907,33.8039,33.8039,24200.0
2010-03-18 14:40:00,46.74,46.76,46.66,46.68,39800.0,33.8039,33.8183,33.746,33.7605,39800.0
2010-03-18 14:45:00,46.68,46.69,46.6,46.65,37800.0,33.7605,33.7677,33.7026,33.7388,37800.0
2010-03-18 14:50:00,46.63,46.66,46.58,46.59,31200.0,33.7243,33.746,33.6881,33.6954,31200.0
2010-03-18 14:55:00,46.58,46.63,46.56,46.62,44800.0,33.6881,33.7243,33.6737,33.7171,44800.0
2010-03-18 15:00:00,46.62,46.63,46.54,46.56,50200.0,33.7171,33.7243,33.6592,33.6737,50200.0
2010-03-18 15:05:00,46.56,46.58,46.52,46.52,48600.0,33.6737,33.6881,33.6448,33.6448,48600.0
2010-03-18 15:10:00,46.52,46.55,46.49,46.52,44000.0,33.6448,33.6665,33.6231,33.6448,44000.0
2010-03-18 15:15:00,46.51,46.52,46.43,46.47,73200.0,33.6375,33.6448,33.5797,33.6086,73200.0
2010-03-18 15:20:00,46.48,46.52,46.47,46.49,71400.0,33.6158,33.6448,33.6086,33.6231,71400.0
2010-03-18 15:25:00,46.49,46.62,46.49,46.6,65200.0,33.6231,33.7171,33.6231,33.7026,65200.0
2010-03-18 15:30:00,46.6,46.65,46.58,46.63,97200.0,33.7026,33.7388,33.6881,33.7243,97200.0
2010-03-18 15:35:00,46.63,46.63,46.57,46.57,55200.0,33.7243,33.7243,33.6809,33.6809,55200.0
2010-03-18 15:40:00,46.57,46.57,46.44,46.44,107800.0,33.6809,33.6809,33.5869,33.5869,107800.0
2010-03-18 15:45:00,46.44,46.59,46.44,46.58,189400.0,33.5869,33.6954,33.5869,33.6881,189400.0
2010-03-18 15:50:00,46.59,46.77,46.58,46.75,287800.0,33.6954,33.8256,33.6881,33.8111,287800.0
2010-03-18 15:55:00,46.74,46.74,46.6,46.61,412200.0,33.8039,33.8039,33.7026,33.7098,412200.0
2010-03-19 09:30:00,46.91,47.18,46.64,46.86,906400.0,33.9268,34.1221,33.7315,33.8907,906400.0
2010-03-19 09:35:00,46.87,46.89,46.65,46.71,97200.0,33.8979,33.9123,33.7388,33.7822,97200.0
2010-03-19 09:40:00,46.71,46.72,46.14,46.17,174000.0,33.7822,33.7894,33.3699,33.3916,174000.0
2010-03-19 09:45:00,46.16,46.42,46.12,46.37,94000.0,33.3844,33.5724,33.3555,33.5363,94000.0
2010-03-19 09:50:00,46.38,46.52,46.35,46.48,78400.0,33.5435,33.6448,33.5218,33.6158,78400.0
2010-03-19 09:55:00,46.49,46.55,46.4,46.5,73200.0,33.6231,33.6665,33.558,33.6303,73200.0
2010-03-19 10:00:00,46.51,46.52,46.4,46.51,82200.0,33.6375,33.6448,33.558,33.6375,82200.0
2010-03-19 10:05:00,46.48,46.49,46.3,46.3,42600.0,33.6158,33.6231,33.4856,33.4856,42600.0
2010-03-19 10:10:00,46.31,46.38,46.16,46.16,60400.0,33.4929,33.5435,33.3844,33.3844,60400.0
2010-03-19 10:15:00,46.18,46.22,46.06,46.21,86000.0,33.3989,33.4278,33.3121,33.4206,86000.0
2010-03-19 10:20:00,46.21,46.22,45.92,46.01,84200.0,33.4206,33.4278,33.2108,33.2759,84200.0
2010-03-19 10:25:00,45.99,46.04,45.96,45.99,41000.0,33.2614,33.2976,33.2397,33.2614,41000.0
2010-03-19 10:30:00,45.99,46.06,45.88,46.05,86000.0,33.2614,33.3121,33.1819,33.3048,86000.0
2010-03-19 10:35:00,46.05,46.07,45.89,46.03,71000.0,33.3048,33.3193,33.1891,33.2904,71000.0
2010-03-19 10:40:00,46.03,46.08,45.98,46.02,55200.0,33.2904,33.3265,33.2542,33.2831,55200.0
2010-03-19 10:45:00,46.02,46.1,45.99,46.05,292800.0,33.2831,33.341,33.2614,33.3048,292800.0
2010-03-19 10:50:00,46.02,46.05,45.94,45.97,89200.0,33.2831,33.3048,33.2253,33.247,89200.0
2010-03-19 10:55:00,45.97,45.97,45.84,45.84,145800.0,33.247,33.247,33.153,33.153,145800.0
2010-03-19 11:00:00,45.84,45.88,45.72,45.74,206400.0,33.153,33.1819,33.0662,33.0806,206400.0
2010-03-19 11:05:00,45.74,45.74,45.55,45.56,224200.0,33.0806,33.0806,32.9432,32.9505,224200.0
2010-03-19 11:10:00,45.56,45.59,45.38,45.41,218600.0,32.9505,32.9721,32.8203,32.842,218600.0
2010-03-19 11:15:00,45.4,45.4,45.3,45.35,113600.0,32.8347,32.8347,32.7624,32.7986,113600.0
2010-03-19 11:20:00,45.35,45.41,45.3,45.33,272000.0,32.7986,32.842,32.7624,32.7841,272000.0
2010-03-19 11:25:00,45.33,45.34,45.17,45.22,287200.0,32.7841,32.7913,32.6684,32.7046,287200.0
2010-03-19 11:30:00,45.22,45.32,45.19,45.31,62600.0,32.7046,32.7769,32.6829,32.7696,62600.0
2010-03-19 11:35:00,45.31,45.37,45.29,45.33,126400.0,32.7696,32.813,32.7552,32.7841,126400.0
2010-03-19 11:40:00,45.33,45.35,45.27,45.31,215200.0,32.7841,32.7986,32.7407,32.7696,215200.0
2010-03-19 11:45:00,45.31,45.33,45.26,45.3,101000.0,32.7696,32.7841,32.7335,32.7624,101000.0
2010-03-19 11:50:00,45.3,45.32,45.23,45.27,316000.0,32.7624,32.7769,32.7118,32.7407,316000.0
2010-03-19 11:55:00,45.27,45.27,45.18,45.23,112800.0,32.7407,32.7407,32.6756,32.7118,112800.0
2010-03-19 12:00:00,45.24,45.44,45.21,45.44,165000.0,32.719,32.8637,32.6973,32.8637,165000.0
2010-03-19 12:05:00,45.42,45.64,45.41,45.51,171800.0,32.8492,33.0083,32.842,32.9143,171800.0
2010-03-19 12:10:00,45.51,45.51,45.46,45.51,51000.0,32.9143,32.9143,32.8781,32.9143,51000.0
2010-03-19 12:15:00,45.51,45.61,45.51,45.57,88400.0,32.9143,32.9866,32.9143,32.9577,88400.0
2010-03-19 12:20:00,45.57,45.58,45.42,45.44,76200.0,32.9577,32.9649,32.8492,32.8637,76200.0
2010-03-19 12:25:00,45.43,45.49,45.35,45.49,57600.0,32.8564,32.8998,32.7986,32.8998,57600.0
2010-03-19 12:30:00,45.49,45.63,45.46,45.6,99400.0,32.8998,33.0011,32.8781,32.9794,99400.0
2010-03-19 12:35:00,45.6,45.6,45.56,45.57,27200.0,32.9794,32.9794,32.9505,32.9577,27200.0
2010-03-19 12:40:00,45.56,45.63,45.54,45.62,37000.0,32.9505,33.0011,32.936,32.9938,37000.0
2010-03-19 12:45:00,45.62,45.62,45.53,45.57,42800.0,32.9938,32.9938,32.9288,32.9577,42800.0
2010-03-19 12:50:00,45.57,45.6,45.54,45.55,32200.0,32.9577,32.9794,32.936,32.9432,32200.0
2010-03-19 12:55:00,45.55,45.6,45.48,45.6,47200.0,32.9432,32.9794,32.8926,32.9794,47200.0
2010-03-19 13:00:00,45.6,45.63,45.54,45.62,52800.0,32.9794,33.0011,32.936,32.9938,52800.0
2010-03-19 13:05:00,45.61,45.73,45.59,45.73,32600.0,32.9866,33.0734,32.9721,33.0734,32600.0
2010-03-19 13:10:00,45.73,45.74,45.7,45.73,21800.0,33.0734,33.0806,33.0517,33.0734,21800.0
2010-03-19 13:15:00,45.72,45.74,45.7,45.71,87600.0,33.0662,33.0806,33.0517,33.0589,87600.0
2010-03-19 13:20:00,45.7,45.74,45.64,45.66,54800.0,33.0517,33.0806,33.0083,33.0228,54800.0
2010-03-19 13:25:00,45.66,45.74,45.66,45.73,40000.0,33.0228,33.0806,33.0228,33.0734,40000.0
2010-03-19 13:30:00,45.73,45.75,45.69,45.73,61000.0,33.0734,33.0879,33.0445,33.0734,61000.0
2010-03-19 13:35:00,45.74,45.74,45.67,45.68,31600.0,33.0806,33.0806,33.03,33.0372,31600.0
2010-03-19 13:40:00,45.68,45.68,45.58,45.6,51800.0,33.0372,33.0372,32.9649,32.9794,51800.0
2010-03-19 13:45:00,45.59,45.66,45.54,45.66,31400.0,32.9721,33.0228,32.936,33.0228,31400.0
2010-03-19 13:50:00,45.65,45.72,45.62,45.66,39800.0,33.0155,33.0662,32.9938,33.0228,39800.0
2010-03-19 13:55:00,45.68,45.77,45.67,45.77,29200.0,33.0372,33.1023,33.03,33.1023,29200.0
2010-03-19 14:00:00,45.77,45.8,45.74,45.77,37200.0,33.1023,33.124,33.0806,33.1023,37200.0
2010-03-19 14:05:00,45.77,45.83,45.76,45.8,31200.0,33.1023,33.1457,33.0951,33.124,31200.0
2010-03-19 14:10:00,45.79,45.82,45.74,45.76,38000.0,33.1168,33.1385,33.0806,33.0951,38000.0
2010-03-19 14:15:00,45.74,45.79,45.72,45.77,32400.0,33.0806,33.1168,33.0662,33.1023,32400.0
2010-03-19 14:20:00,45.79,45.92,45.77,45.87,52600.0,33.1168,33.2108,33.1023,33.1747,52600.0
2010-03-19 14:25:00,45.87,45.9,45.8,45.87,47200.0,33.1747,33.1964,33.124,33.1747,47200.0
2010-03-19 14:30:00,45.85,45.88,45.81,45.88,75600.0,33.1602,33.1819,33.1313,33.1819,75600.0
2010-03-19 14:35:00,45.88,45.88,45.82,45.83,48600.0,33.1819,33.1819,33.1385,33.1457,48600.0
2010-03-19 14:40:00,45.84,45.91,45.8,45.88,48600.0,33.153,33.2036,33.124,33.1819,48600.0
2010-03-19 14:45:00,45.88,45.9,45.85,45.87,30400.0,33.1819,33.1964,33.1602,33.1747,30400.0
2010-03-19 14:50:00,45.87,45.87,45.79,45.79,68200.0,33.1747,33.1747,33.1168,33.1168,68200.0
2010-03-19 14:55:00,45.81,45.81,45.7,45.7,41000.0,33.1313,33.1313,33.0517,33.0517,41000.0
2010-03-19 15:00:00,45.7,45.76,45.68,45.72,73400.0,33.0517,33.0951,33.0372,33.0662,73400.0
2010-03-19 15:05:00,45.73,45.82,45.72,45.8,28400.0,33.0734,33.1385,33.0662,33.124,28400.0
2010-03-19 15:10:00,45.79,45.81,45.77,45.8,19000.0,33.1168,33.1313,33.1023,33.124,19000.0
2010-03-19 15:15:00,45.8,45.82,45.75,45.76,33600.0,33.124,33.1385,33.0879,33.0951,33600.0
2010-03-19 15:20:00,45.76,45.76,45.68,45.68,41200.0,33.0951,33.0951,33.0372,33.0372,41200.0
2010-03-19 15:25:00,45.69,45.7,45.66,45.67,44400.0,33.0445,33.0517,33.0228,33.03,44400.0
2010-03-19 15:30:00,45.67,45.67,45.48,45.49,111600.0,33.03,33.03,32.8926,32.8998,111600.0
2010-03-19 15:35:00,45.48,45.62,45.44,45.59,103800.0,32.8926,32.9938,32.8637,32.9721,103800.0
2010-03-19 15:40:00,45.59,45.72,45.54,45.69,102400.0,32.9721,33.0662,32.936,33.0445,102400.0
2010-03-19 15:45:00,45.7,45.85,45.69,45.83,194800.0,33.0517,33.1602,33.0445,33.1457,194800.0
2010-03-19 15:50:00,45.83,45.83,45.74,45.8,172800.0,33.1457,33.1457,33.0806,33.124,172800.0
2010-03-19 15:55:00,45.8,45.87,45.77,45.85,245800.0,33.124,33.1747,33.1023,33.1602,245800.0
2010-03-22 09:30:00,45.38,45.67,45.08,45.18,180600.0,32.8203,33.03,32.6033,32.6756,180600.0
2010-03-22 09:35:00,45.17,45.18,45.08,45.15,80800.0,32.6684,32.6756,32.6033,32.6539,80800.0
2010-03-22 09:40:00,45.13,45.19,45.08,45.1,66000.0,32.6395,32.6829,32.6033,32.6178,66000.0
2010-03-22 09:45:00,45.1,45.17,44.96,44.98,146200.0,32.6178,32.6684,32.5165,32.531,146200.0
2010-03-22 09:50:00,44.97,45.01,44.92,44.98,108800.0,32.5237,32.5527,32.4876,32.531,108800.0
2010-03-22 09:55:00,44.99,45.1,44.94,45.05,72600.0,32.5382,32.6178,32.502,32.5816,72600.0
2010-03-22 10:00:00,45.03,45.12,44.95,44.95,65200.0,32.5671,32.6322,32.5093,32.5093,65200.0
2010-03-22 10:05:00,44.96,44.96,44.8,44.84,91800.0,32.5165,32.5165,32.4008,32.4297,91800.0
2010-03-22 10:10:00,44.84,44.95,44.84,44.86,38000.0,32.4297,32.5093,32.4297,32.4442,38000.0
2010-03-22 10:15:00,44.87,44.94,44.83,44.83,43000.0,32.4514,32.502,32.4225,32.4225,43000.0
2010-03-22 10:20:00,44.86,45.24,44.85,45.2,119400.0,32.4442,32.719,32.437,32.6901,119400.0
2010-03-22 10:25:00,45.22,45.37,45.21,45.3,274200.0,32.7046,32.813,32.6973,32.7624,274200.0
2010-03-22 10:30:00,45.3,45.35,45.19,45.2,53800.0,32.7624,32.7986,32.6829,32.6901,53800.0
2010-03-22 10:35:00,45.18,45.23,45.12,45.15,40000.0,32.6756,32.7118,32.6322,32.6539,40000.0
2010-03-22 10:40:00,45.14,45.31,45.14,45.26,32600.0,32.6467,32.7696,32.6467,32.7335,32600.0
2010-03-22 10:45:00,45.27,45.45,45.27,45.45,64200.0,32.7407,32.8709,32.7407,32.8709,64200.0
2010-03-22 10:50:00,45.44,45.56,45.44,45.49,64400.0,32.8637,32.9505,32.8637,32.8998,64400.0
2010-03-22 10:55:00,45.49,45.56,45.45,45.46,37200.0,32.8998,32.9505,32.8709,32.8781,37200.0
2010-03-22 11:00:00,45.49,45.56,45.46,45.56,30200.0,32.8998,32.9505,32.8781,32.9505,30200.0
2010-03-22 11:05:00,45.56,45.67,45.51,45.66,35400.0,32.9505,33.03,32.9143,33.0228,35400.0
2010-03-22 11:10:00,45.67,45.73,45.54,45.56,41600.0,33.03,33.0734,32.936,32.9505,41600.0
2010-03-22 11:15:00,45.54,45.54,45.39,45.4,39600.0,32.936,32.936,32.8275,32.8347,39600.0
2010-03-22 11:20:00,45.41,45.46,45.37,45.37,26000.0,32.842,32.8781,32.813,32.813,26000.0
2010-03-22 11:25:00,45.38,45.44,45.37,45.41,25000.0,32.8203,32.8637,32.813,32.842,25000.0
2010-03-22 11:30:00,45.41,45.43,45.27,45.27,40600.0,32.842,32.8564,32.7407,32.7407,40600.0
2010-03-22 11:35:00,45.28,45.42,45.28,45.36,42000.0,32.7479,32.8492,32.7479,32.8058,42000.0
2010-03-22 11:40:00,45.34,45.42,45.33,45.41,30400.0,32.7913,32.8492,32.7841,32.842,30400.0
2010-03-22 11:45:00,45.41,45.51,45.41,45.45,25600.0,32.842,32.9143,32.842,32.8709,25600.0
2010-03-22 11:50:00,45.46,45.55,45.45,45.54,22600.0,32.8781,32.9432,32.8709,32.936,22600.0
2010-03-22 11:55:00,45.54,45.6,45.49,45.6,51200.0,32.936,32.9794,32.8998,32.9794,51200.0
2010-03-22 12:00:00,45.6,45.6,45.44,45.47,22800.0,32.9794,32.9794,32.8637,32.8854,22800.0
2010-03-22 12:05:00,45.46,45.52,45.45,45.52,20200.0,32.8781,32.9215,32.8709,32.9215,20200.0
2010-03-22 12:10:00,45.52,45.62,45.49,45.57,30800.0,32.9215,32.9938,32.8998,32.9577,30800.0
2010-03-22 12:15:00,45.55,45.62,45.41,45.44,39200.0,32.9432,32.9938,32.842,32.8637,39200.0
2010-03-22 12:20:00,45.44,45.52,45.44,45.46,18000.0,32.8637,32.9215,32.8637,32.8781,18000.0
2010-03-22 12:25:00,45.49,45.62,45.45,45.59,31400.0,32.8998,32.9938,32.8709,32.9721,31400.0
2010-03-22 12:30:00,45.59,45.75,45.59,45.74,70200.0,32.9721,33.0879,32.9721,33.0806,70200.0
2010-03-22 12:35:00,45.76,45.83,45.75,45.77,62400.0,33.0951,33.1457,33.0879,33.1023,62400.0
2010-03-22 12:40:00,45.78,45.8,45.64,45.64,14600.0,33.1096,33.124,33.0083,33.0083,14600.0
2010-03-22 12:45:00,45.65,45.65,45.6,45.62,19200.0,33.0155,33.0155,32.9794,32.9938,19200.0
2010-03-22 12:50:00,45.62,45.73,45.62,45.73,19400.0,32.9938,33.0734,32.9938,33.0734,19400.0
2010-03-22 12:55:00,45.72,45.74,45.67,45.71,22200.0,33.0662,33.0806,33.03,33.0589,22200.0
2010-03-22 13:00:00,45.71,45.9,45.71,45.88,33600.0,33.0589,33.1964,33.0589,33.1819,33600.0
2010-03-22 13:05:00,45.87,45.88,45.74,45.74,74200.0,33.1747,33.1819,33.0806,33.0806,74200.0
2010-03-22 13:10:00,45.73,45.78,45.71,45.75,29800.0,33.0734,33.1096,33.0589,33.0879,29800.0
2010-03-22 13:15:00,45.74,45.74,45.62,45.63,56800.0,33.0806,33.0806,32.9938,33.0011,56800.0
2010-03-22 13:20:00,45.63,45.65,45.55,45.57,60000.0,33.0011,33.0155,32.9432,32.9577,60000.0
2010-03-22 13:25:00,45.57,45.58,45.52,45.52,20200.0,32.9577,32.9649,32.9215,32.9215,20200.0
2010-03-22 13:30:00,45.52,45.57,45.52,45.53,17600.0,32.9215,32.9577,32.9215,32.9288,17600.0
2010-03-22 13:35:00,45.54,45.55,45.52,45.52,11400.0,32.936,32.9432,32.9215,32.9215,11400.0
2010-03-22 13:40:00,45.52,45.55,45.46,45.54,26600.0,32.9215,32.9432,32.8781,32.936,26600.0
2010-03-22 13:45:00,45.54,45.58,45.51,45.56,37600.0,32.936,32.9649,32.9143,32.9505,37600.0
2010-03-22 13:50:00,45.55,45.72,45.54,45.69,36400.0,32.9432,33.0662,32.936,33.0445,36400.0
2010-03-22 13:55:00,45.68,45.71,45.66,45.68,22000.0,33.0372,33.0589,33.0228,33.0372,22000.0
2010-03-22 14:00:00,45.67,45.68,45.56,45.58,30800.0,33.03,33.0372,32.9505,32.9649,30800.0
2010-03-22 14:05:00,45.59,45.62,45.58,45.62,17400.0,32.9721,32.9938,32.9649,32.9938,17400.0
2010-03-22 14:10:00,45.63,45.64,45.58,45.62,22000.0,33.0011,33.0083,32.9649,32.9938,22000.0
2010-03-22 14:15:00,45.62,45.7,45.62,45.69,30400.0,32.9938,33.0517,32.9938,33.0445,30400.0
2010-03-22 14:20:00,45.7,45.77,45.67,45.73,50000.0,33.0517,33.1023,33.03,33.0734,50000.0
2010-03-22 14:25:00,45.72,45.77,45.7,45.74,67000.0,33.0662,33.1023,33.0517,33.0806,67000.0
2010-03-22 14:30:00,45.74,45.91,45.74,45.76,195800.0,33.0806,33.2036,33.0806,33.0951,195800.0
2010-03-22 14:35:00,45.76,46.17,45.74,46.16,361200.0,33.0951,33.3916,33.0806,33.3844,361200.0
2010-03-22 14:40:00,46.16,46.19,46.15,46.18,118400.0,33.3844,33.4061,33.3772,33.3989,118400.0
2010-03-22 14:45:00,46.18,46.29,46.18,46.27,131400.0,33.3989,33.4784,33.3989,33.4639,131400.0
2010-03-22 14:50:00,46.27,46.28,46.2,46.26,112200.0,33.4639,33.4712,33.4133,33.4567,112200.0
2010-03-22 14:55:00,46.26,46.32,46.24,46.31,220600.0,33.4567,33.5001,33.4422,33.4929,220600.0
2010-03-22 15:00:00,46.31,46.32,46.19,46.19,146800.0,33.4929,33.5001,33.4061,33.4061,146800.0
2010-03-22 15:05:00,46.19,46.19,46.09,46.11,101800.0,33.4061,33.4061,33.3338,33.3482,101800.0
2010-03-22 15:10:00,46.11,46.16,46.07,46.08,99800.0,33.3482,33.3844,33.3193,33.3265,99800.0
2010-03-22 15:15:00,46.08,46.11,46.05,46.07,60400.0,33.3265,33.3482,33.3048,33.3193,60400.0
2010-03-22 15:20:00,46.07,46.1,46.05,46.09,56800.0,33.3193,33.341,33.3048,33.3338,56800.0
2010-03-22 15:25:00,46.08,46.23,46.08,46.14,122600.0,33.3265,33.435,33.3265,33.3699,122600.0
2010-03-22 15:30:00,46.13,46.15,46.02,46.02,115000.0,33.3627,33.3772,33.2831,33.2831,115000.0
2010-03-22 15:35:00,46.02,46.02,45.9,45.91,107000.0,33.2831,33.2831,33.1964,33.2036,107000.0
2010-03-22 15:40:00,45.91,45.94,45.87,45.88,114600.0,33.2036,33.2253,33.1747,33.1819,114600.0
2010-03-22 15:45:00,45.88,45.88,45.83,45.88,179200.0,33.1819,33.1819,33.1457,33.1819,179200.0
2010-03-22 15:50:00,45.88,45.89,45.81,45.82,191200.0,33.1819,33.1891,33.1313,33.1385,191200.0
2010-03-22 15:55:00,45.82,45.82,45.74,45.75,409600.0,33.1385,33.1385,33.0806,33.0879,409600.0
2010-03-23 09:30:00,45.87,46.01,45.76,45.88,139400.0,33.1747,33.2759,33.0951,33.1819,139400.0
2010-03-23 09:35:00,45.89,46.13,45.89,46.12,107400.0,33.1891,33.3627,33.1891,33.3555,107400.0
2010-03-23 09:40:00,46.12,46.29,46.04,46.24,95600.0,33.3555,33.4784,33.2976,33.4422,95600.0
2010-03-23 09:45:00,46.24,46.32,46.17,46.18,65600.0,33.4422,33.5001,33.3916,33.3989,65600.0
2010-03-23 09:50:00,46.17,46.18,46.01,46.02,67800.0,33.3916,33.3989,33.2759,33.2831,67800.0
2010-03-23 09:55:00,46.03,46.45,46.02,46.45,68600.0,33.2904,33.5941,33.2831,33.5941,68600.0
2010-03-23 10:00:00,46.42,46.63,46.41,46.44,100800.0,33.5724,33.7243,33.5652,33.5869,100800.0
2010-03-23 10:05:00,46.43,46.57,46.4,46.57,127400.0,33.5797,33.6809,33.558,33.6809,127400.0
2010-03-23 10:10:00,46.56,46.61,46.48,46.51,70800.0,33.6737,33.7098,33.6158,33.6375,70800.0
2010-03-23 10:15:00,46.54,46.68,46.43,46.59,94800.0,33.6592,33.7605,33.5797,33.6954,94800.0
2010-03-23 10:20:00,46.59,46.82,46.54,46.77,49600.0,33.6954,33.8617,33.6592,33.8256,49600.0
2010-03-23 10:25:00,46.81,46.81,46.46,46.46,71000.0,33.8545,33.8545,33.6014,33.6014,71000.0
2010-03-23 10:30:00,46.47,46.65,46.47,46.65,49000.0,33.6086,33.7388,33.6086,33.7388,49000.0
2010-03-23 10:35:00,46.65,46.9,46.6,46.76,274200.0,33.7388,33.9196,33.7026,33.8183,274200.0
2010-03-23 10:40:00,46.74,46.85,46.71,46.76,105800.0,33.8039,33.8834,33.7822,33.8183,105800.0
2010-03-23 10:45:00,46.75,46.93,46.75,46.9,74400.0,33.8111,33.9413,33.8111,33.9196,74400.0
2010-03-23 10:50:00,46.9,46.93,46.86,46.88,69800.0,33.9196,33.9413,33.8907,33.9051,69800.0
2010-03-23 10:55:00,46.88,46.88,46.68,46.73,89600.0,33.9051,33.9051,33.7605,33.7966,89600.0
2010-03-23 11:00:00,46.73,46.73,46.49,46.51,126600.0,33.7966,33.7966,33.6231,33.6375,126600.0
2010-03-23 11:05:00,46.52,46.56,46.35,46.45,97600.0,33.6448,33.6737,33.5218,33.5941,97600.0
2010-03-23 11:10:00,46.44,46.46,46.31,46.46,92000.0,33.5869,33.6014,33.4929,33.6014,92000.0
2010-03-23 11:15:00,46.46,46.6,46.45,46.55,60200.0,33.6014,33.7026,33.5941,33.6665,60200.0
2010-03-23 11:20:00,46.56,46.61,46.43,46.43,53600.0,33.6737,33.7098,33.5797,33.5797,53600.0
2010-03-23 11:25:00,46.45,46.48,46.38,46.48,34200.0,33.5941,33.6158,33.5435,33.6158,34200.0
2010-03-23 11:30:00,46.48,46.49,46.43,46.47,24800.0,33.6158,33.6231,33.5797,33.6086,24800.0
2010-03-23 11:35:00,46.47,46.58,46.46,46.56,61600.0,33.6086,33.6881,33.6014,33.6737,61600.0
2010-03-23 11:40:00,46.58,46.67,46.56,46.64,54000.0,33.6881,33.7532,33.6737,33.7315,54000.0
2010-03-23 11:45:00,46.64,46.64,46.56,46.58,32400.0,33.7315,33.7315,33.6737,33.6881,32400.0
2010-03-23 11:50:00,46.6,46.66,46.59,46.63,12800.0,33.7026,33.746,33.6954,33.7243,12800.0
2010-03-23 11:55:00,46.64,46.71,46.62,46.71,45200.0,33.7315,33.7822,33.7171,33.7822,45200.0
2010-03-23 12:00:00,46.71,46.71,46.62,46.67,43400.0,33.7822,33.7822,33.7171,33.7532,43400.0
2010-03-23 12:05:00,46.68,46.77,46.6,46.77,57200.0,33.7605,33.8256,33.7026,33.8256,57200.0
2010-03-23 12:10:00,46.76,46.88,46.72,46.85,76000.0,33.8183,33.9051,33.7894,33.8834,76000.0
2010-03-23 12:15:00,46.84,46.88,46.75,46.77,67600.0,33.8762,33.9051,33.8111,33.8256,67600.0
2010-03-23 12:20:00,46.77,46.83,46.77,46.83,47200.0,33.8256,33.869,33.8256,33.869,47200.0
2010-03-23 12:25:00,46.83,46.85,46.79,46.85,34600.0,33.869,33.8834,33.84,33.8834,34600.0
2010-03-23 12:30:00,46.85,46.9,46.8,46.82,32600.0,33.8834,33.9196,33.8473,33.8617,32600.0
2010-03-23 12:35:00,46.82,46.84,46.67,46.67,35200.0,33.8617,33.8762,33.7532,33.7532,35200.0
2010-03-23 12:40:00,46.67,46.73,46.67,46.73,24200.0,33.7532,33.7966,33.7532,33.7966,24200.0
2010-03-23 12:45:00,46.72,46.72,46.6,46.62,27600.0,33.7894,33.7894,33.7026,33.7171,27600.0
2010-03-23 12:50:00,46.62,46.62,46.55,46.58,32000.0,33.7171,33.7171,33.6665,33.6881,32000.0
2010-03-23 12:55:00,46.59,46.6,46.55,46.58,26600.0,33.6954,33.7026,33.6665,33.6881,26600.0
2010-03-23 13:00:00,46.61,46.65,46.57,46.61,17200.0,33.7098,33.7388,33.6809,33.7098,17200.0
2010-03-23 13:05:00,46.63,46.71,46.61,46.65,12400.0,33.7243,33.7822,33.7098,33.7388,12400.0
2010-03-23 13:10:00,46.65,46.71,46.65,46.66,10400.0,33.7388,33.7822,33.7388,33.746,10400.0
2010-03-23 13:15:00,46.65,46.74,46.65,46.71,13200.0,33.7388,33.8039,33.7388,33.7822,13200.0
2010-03-23 13:20:00,46.71,46.74,46.7,46.72,14600.0,33.7822,33.8039,33.7749,33.7894,14600.0
2010-03-23 13:25:00,46.73,46.83,46.71,46.82,23600.0,33.7966,33.869,33.7822,33.8617,23600.0
2010-03-23 13:30:00,46.83,46.84,46.77,46.77,25200.0,33.869,33.8762,33.8256,33.8256,25200.0
2010-03-23 13:35:00,46.77,46.77,46.69,46.71,48000.0,33.8256,33.8256,33.7677,33.7822,48000.0
2010-03-23 13:40:00,46.71,46.72,46.59,46.65,91600.0,33.7822,33.7894,33.6954,33.7388,91600.0
2010-03-23 13:45:00,46.65,46.71,46.63,46.68,37000.0,33.7388,33.7822,33.7243,33.7605,37000.0
2010-03-23 13:50:00,46.68,46.71,46.65,46.71,30000.0,33.7605,33.7822,33.7388,33.7822,30000.0
2010-03-23 13:55:00,46.71,46.73,46.69,46.7,55200.0,33.7822,33.7966,33.7677,33.7749,55200.0
2010-03-23 14:00:00,46.71,46.73,46.67,46.7,40400.0,33.7822,33.7966,33.7532,33.7749,40400.0
2010-03-23 14:05:00,46.7,46.72,46.69,46.7,21000.0,33.7749,33.7894,33.7677,33.7749,21000.0
2010-03-23 14:10:00,46.71,46.76,46.7,46.74,71200.0,33.7822,33.8183,33.7749,33.8039,71200.0
2010-03-23 14:15:00,46.76,46.8,46.72,46.79,33400.0,33.8183,33.8473,33.7894,33.84,33400.0
2010-03-23 14:20:00,46.79,46.84,46.77,46.83,30800.0,33.84,33.8762,33.8256,33.869,30800.0
2010-03-23 14:25:00,46.83,46.86,46.8,46.8,21400.0,33.869,33.8907,33.8473,33.8473,21400.0
2010-03-23 14:30:00,46.79,46.81,46.74,46.77,17600.0,33.84,33.8545,33.8039,33.8256,17600.0
2010-03-23 14:35:00,46.76,46.77,46.71,46.71,11200.0,33.8183,33.8256,33.7822,33.7822,11200.0
2010-03-23 14:40:00,46.7,46.83,46.69,46.81,29800.0,33.7749,33.869,33.7677,33.8545,29800.0
2010-03-23 14:45:00,46.81,46.83,46.73,46.75,44800.0,33.8545,33.869,33.7966,33.8111,44800.0
2010-03-23 14:50:00,46.76,46.77,46.72,46.72,49800.0,33.8183,33.8256,33.7894,33.7894,49800.0
2010-03-23 14:55:00,46.74,46.8,46.7,46.77,45800.0,33.8039,33.8473,33.7749,33.8256,45800.0
2010-03-23 15:00:00,46.79,46.79,46.69,46.71,58800.0,33.84,33.84,33.7677,33.7822,58800.0
2010-03-23 15:05:00,46.72,46.84,46.72,46.81,94000.0,33.7894,33.8762,33.7894,33.8545,94000.0
2010-03-23 15:10:00,46.81,46.96,46.79,46.95,69200.0,33.8545,33.963,33.84,33.9557,69200.0
2010-03-23 15:15:00,46.94,47.0,46.93,46.99,65600.0,33.9485,33.9919,33.9413,33.9847,65600.0
2010-03-23 15:20:00,46.99,47.11,46.97,47.06,100600.0,33.9847,34.0715,33.9702,34.0353,100600.0
2010-03-23 15:25:00,47.05,47.09,47.01,47.06,38600.0,34.0281,34.057,33.9991,34.0353,38600.0
2010-03-23 15:30:00,47.05,47.06,46.92,47.02,111200.0,34.0281,34.0353,33.934,34.0064,111200.0
2010-03-23 15:35:00,47.01,47.09,46.98,47.06,146400.0,33.9991,34.057,33.9774,34.0353,146400.0
2010-03-23 15:40:00,47.06,47.09,47.02,47.08,125400.0,34.0353,34.057,34.0064,34.0498,125400.0
2010-03-23 15:45:00,47.08,47.13,47.05,47.06,197400.0,34.0498,34.0859,34.0281,34.0353,197400.0
2010-03-23 15:50:00,47.06,47.07,46.98,46.99,255800.0,34.0353,34.0425,33.9774,33.9847,255800.0
2010-03-23 15:55:00,46.99,47.07,46.97,47.06,364400.0,33.9847,34.0425,33.9702,34.0353,364400.0
2010-03-24 09:30:00,46.58,46.58,46.28,46.35,72400.0,33.6881,33.6881,33.4712,33.5218,72400.0
2010-03-24 09:35:00,46.35,46.48,46.2,46.48,43400.0,33.5218,33.6158,33.4133,33.6158,43400.0
2010-03-24 09:40:00,46.48,46.9,46.45,46.84,160600.0,33.6158,33.9196,33.5941,33.8762,160600.0
2010-03-24 09:45:00,46.84,47.04,46.84,46.97,162800.0,33.8762,34.0208,33.8762,33.9702,162800.0
2010-03-24 09:50:00,46.97,47.02,46.87,47.02,45800.0,33.9702,34.0064,33.8979,34.0064,45800.0
2010-03-24 09:55:00,47.01,47.13,46.95,47.1,78200.0,33.9991,34.0859,33.9557,34.0642,78200.0
2010-03-24 10:00:00,47.07,47.12,46.93,47.08,77200.0,34.0425,34.0787,33.9413,34.0498,77200.0
2010-03-24 10:05:00,47.05,47.23,47.02,47.13,79800.0,34.0281,34.1582,34.0064,34.0859,79800.0
2010-03-24 10:10:00,47.12,47.18,47.02,47.04,42600.0,34.0787,34.1221,34.0064,34.0208,42600.0
2010-03-24 10:15:00,47.03,47.13,47.0,47.1,58400.0,34.0136,34.0859,33.9919,34.0642,58400.0
2010-03-24 10:20:00,47.06,47.2,47.0,47.04,38000.0,34.0353,34.1366,33.9919,34.0208,38000.0
2010-03-24 10:25:00,47.02,47.17,46.93,47.12,37400.0,34.0064,34.1149,33.9413,34.0787,37400.0
2010-03-24 10:30:00,47.1,47.1,46.83,47.02,78600.0,34.0642,34.0642,33.869,34.0064,78600.0
2010-03-24 10:35:00,47.02,47.2,46.99,47.1,67800.0,34.0064,34.1366,33.9847,34.0642,67800.0
2010-03-24 10:40:00,47.1,47.14,47.02,47.1,36800.0,34.0642,34.0932,34.0064,34.0642,36800.0
2010-03-24 10:45:00,47.08,47.12,46.97,47.12,25200.0,34.0498,34.0787,33.9702,34.0787,25200.0
2010-03-24 10:50:00,47.15,47.15,46.97,46.99,22000.0,34.1004,34.1004,33.9702,33.9847,22000.0
2010-03-24 10:55:00,47.0,47.04,46.94,46.94,23800.0,33.9919,34.0208,33.9485,33.9485,23800.0
2010-03-24 11:00:00,46.94,46.95,46.8,46.83,19200.0,33.9485,33.9557,33.8473,33.869,19200.0
2010-03-24 11:05:00,46.81,46.81,46.74,46.79,28600.0,33.8545,33.8545,33.8039,33.84,28600.0
2010-03-24 11:10:00,46.8,46.8,46.69,46.72,47000.0,33.8473,33.8473,33.7677,33.7894,47000.0
2010-03-24 11:15:00,46.73,46.75,46.54,46.57,70200.0,33.7966,33.8111,33.6592,33.6809,70200.0
2010-03-24 11:20:00,46.55,46.63,46.55,46.62,16400.0,33.6665,33.7243,33.6665,33.7171,16400.0
2010-03-24 11:25:00,46.62,46.63,46.58,46.6,14200.0,33.7171,33.7243,33.6881,33.7026,14200.0
2010-03-24 11:30:00,46.6,46.69,46.57,46.69,19600.0,33.7026,33.7677,33.6809,33.7677,19600.0
2010-03-24 11:35:00,46.68,46.77,46.67,46.71,19200.0,33.7605,33.8256,33.7532,33.7822,19200.0
2010-03-24 11:40:00,46.69,46.74,46.65,46.66,12600.0,33.7677,33.8039,33.7388,33.746,12600.0
2010-03-24 11:45:00,46.66,46.71,46.62,46.69,12600.0,33.746,33.7822,33.7171,33.7677,12600.0
2010-03-24 11:50:00,46.7,46.8,46.7,46.77,10800.0,33.7749,33.8473,33.7749,33.8256,10800.0
2010-03-24 11:55:00,46.77,46.88,46.7,46.88,30200.0,33.8256,33.9051,33.7749,33.9051,30200.0
2010-03-24 12:00:00,46.87,46.99,46.85,46.91,61800.0,33.8979,33.9847,33.8834,33.9268,61800.0
2010-03-24 12:05:00,46.91,46.94,46.84,46.85,18200.0,33.9268,33.9485,33.8762,33.8834,18200.0
2010-03-24 12:10:00,46.82,46.82,46.7,46.71,24800.0,33.8617,33.8617,33.7749,33.7822,24800.0
2010-03-24 12:15:00,46.72,46.74,46.65,46.66,43200.0,33.7894,33.8039,33.7388,33.746,43200.0
2010-03-24 12:20:00,46.65,46.66,46.62,46.66,42200.0,33.7388,33.746,33.7171,33.746,42200.0
2010-03-24 12:25:00,46.65,46.7,46.65,46.7,18200.0,33.7388,33.7749,33.7388,33.7749,18200.0
2010-03-24 12:30:00,46.69,46.77,46.68,46.76,29200.0,33.7677,33.8256,33.7605,33.8183,29200.0
2010-03-24 12:35:00,46.76,46.82,46.73,46.76,16800.0,33.8183,33.8617,33.7966,33.8183,16800.0
2010-03-24 12:40:00,46.75,46.79,46.73,46.77,23200.0,33.8111,33.84,33.7966,33.8256,23200.0
2010-03-24 12:45:00,46.79,46.87,46.78,46.84,20800.0,33.84,33.8979,33.8328,33.8762,20800.0
2010-03-24 12:50:00,46.84,46.85,46.78,46.8,16400.0,33.8762,33.8834,33.8328,33.8473,16400.0
2010-03-24 12:55:00,46.83,46.84,46.75,46.79,31800.0,33.869,33.8762,33.8111,33.84,31800.0
2010-03-24 13:00:00,46.8,46.8,46.51,46.52,61800.0,33.8473,33.8473,33.6375,33.6448,61800.0
2010-03-24 13:05:00,46.52,46.6,46.52,46.54,38600.0,33.6448,33.7026,33.6448,33.6592,38600.0
2010-03-24 13:10:00,46.54,46.6,46.52,46.55,27200.0,33.6592,33.7026,33.6448,33.6665,27200.0
2010-03-24 13:15:00,46.52,46.56,46.43,46.43,56200.0,33.6448,33.6737,33.5797,33.5797,56200.0
2010-03-24 13:20:00,46.43,46.52,46.42,46.52,116800.0,33.5797,33.6448,33.5724,33.6448,116800.0
2010-03-24 13:25:00,46.53,46.57,46.52,46.55,16200.0,33.652,33.6809,33.6448,33.6665,16200.0
2010-03-24 13:30:00,46.55,46.6,46.55,46.59,7600.0,33.6665,33.7026,33.6665,33.6954,7600.0
2010-03-24 13:35:00,46.59,46.61,46.52,46.52,47800.0,33.6954,33.7098,33.6448,33.6448,47800.0
2010-03-24 13:40:00,46.52,46.55,46.47,46.48,37800.0,33.6448,33.6665,33.6086,33.6158,37800.0
2010-03-24 13:45:00,46.48,46.49,46.34,46.35,50200.0,33.6158,33.6231,33.5146,33.5218,50200.0
2010-03-24 13:50:00,46.35,46.38,46.31,46.35,31000.0,33.5218,33.5435,33.4929,33.5218,31000.0
2010-03-24 13:55:00,46.35,46.42,46.33,46.37,47000.0,33.5218,33.5724,33.5073,33.5363,47000.0
2010-03-24 14:00:00,46.36,46.38,46.32,46.34,62200.0,33.529,33.5435,33.5001,33.5146,62200.0
2010-03-24 14:05:00,46.34,46.37,46.32,46.35,26000.0,33.5146,33.5363,33.5001,33.5218,26000.0
2010-03-24 14:10:00,46.35,46.4,46.32,46.4,48400.0,33.5218,33.558,33.5001,33.558,48400.0
2010-03-24 14:15:00,46.4,46.4,46.32,46.34,38800.0,33.558,33.558,33.5001,33.5146,38800.0
2010-03-24 14:20:00,46.35,46.38,46.33,46.35,21400.0,33.5218,33.5435,33.5073,33.5218,21400.0
2010-03-24 14:25:00,46.35,46.38,46.31,46.31,34600.0,33.5218,33.5435,33.4929,33.4929,34600.0
2010-03-24 14:30:00,46.31,46.39,46.29,46.29,33600.0,33.4929,33.5507,33.4784,33.4784,33600.0
2010-03-24 14:35:00,46.31,46.33,46.23,46.25,52600.0,33.4929,33.5073,33.435,33.4495,52600.0
2010-03-24 14:40:00,46.26,46.34,46.24,46.34,32800.0,33.4567,33.5146,33.4422,33.5146,32800.0
2010-03-24 14:45:00,46.33,46.38,46.31,46.32,20000.0,33.5073,33.5435,33.4929,33.5001,20000.0
2010-03-24 14:50:00,46.34,46.34,46.26,46.28,37000.0,33.5146,33.5146,33.4567,33.4712,37000.0
2010-03-24 14:55:00,46.29,46.31,46.2,46.2,54800.0,33.4784,33.4929,33.4133,33.4133,54800.0
2010-03-24 15:00:00,46.2,46.23,46.17,46.18,92800.0,33.4133,33.435,33.3916,33.3989,92800.0
2010-03-24 15:05:00,46.18,46.23,46.13,46.14,62800.0,33.3989,33.435,33.3627,33.3699,62800.0
2010-03-24 15:10:00,46.16,46.16,46.05,46.08,81600.0,33.3844,33.3844,33.3048,33.3265,81600.0
2010-03-24 15:15:00,46.07,46.2,46.06,46.18,60200.0,33.3193,33.4133,33.3121,33.3989,60200.0
2010-03-24 15:20:00,46.18,46.24,46.18,46.24,55200.0,33.3989,33.4422,33.3989,33.4422,55200.0
2010-03-24 15:25:00,46.23,46.28,46.2,46.24,109600.0,33.435,33.4712,33.4133,33.4422,109600.0
2010-03-24 15:30:00,46.25,46.35,46.24,46.35,63600.0,33.4495,33.5218,33.4422,33.5218,63600.0
2010-03-24 15:35:00,46.35,46.46,46.35,46.43,80000.0,33.5218,33.6014,33.5218,33.5797,80000.0
2010-03-24 15:40:00,46.43,46.44,46.38,46.44,85200.0,33.5797,33.5869,33.5435,33.5869,85200.0
2010-03-24 15:45:00,46.43,46.43,46.35,46.37,110800.0,33.5797,33.5797,33.5218,33.5363,110800.0
2010-03-24 15:50:00,46.37,46.37,46.3,46.31,131600.0,33.5363,33.5363,33.4856,33.4929,131600.0
2010-03-24 15:55:00,46.31,46.31,46.27,46.29,149600.0,33.4929,33.4929,33.4639,33.4784,149600.0
2010-03-25 09:30:00,46.65,46.96,46.52,46.61,66000.0,33.7388,33.963,33.6448,33.7098,66000.0
2010-03-25 09:35:00,46.62,46.62,46.31,46.54,66600.0,33.7171,33.7171,33.4929,33.6592,66600.0
2010-03-25 09:40:00,46.53,46.53,46.26,46.3,87800.0,33.652,33.652,33.4567,33.4856,87800.0
2010-03-25 09:45:00,46.26,46.3,46.05,46.05,53200.0,33.4567,33.4856,33.3048,33.3048,53200.0
2010-03-25 09:50:00,46.04,46.26,46.04,46.12,59400.0,33.2976,33.4567,33.2976,33.3555,59400.0
2010-03-25 09:55:00,46.12,46.22,46.08,46.17,62400.0,33.3555,33.4278,33.3265,33.3916,62400.0
2010-03-25 10:00:00,46.15,46.22,46.01,46.13,115600.0,33.3772,33.4278,33.2759,33.3627,115600.0
2010-03-25 10:05:00,46.13,46.13,45.96,46.07,99600.0,33.3627,33.3627,33.2397,33.3193,99600.0
2010-03-25 10:10:00,46.08,46.14,46.05,46.1,86400.0,33.3265,33.3699,33.3048,33.341,86400.0
2010-03-25 10:15:00,46.1,46.14,46.08,46.13,32600.0,33.341,33.3699,33.3265,33.3627,32600.0
2010-03-25 10:20:00,46.14,46.17,46.11,46.13,16600.0,33.3699,33.3916,33.3482,33.3627,16600.0
2010-03-25 10:25:00,46.13,46.13,46.02,46.08,42200.0,33.3627,33.3627,33.2831,33.3265,42200.0
2010-03-25 10:30:00,46.04,46.07,45.94,45.95,131400.0,33.2976,33.3193,33.2253,33.2325,131400.0
2010-03-25 10:35:00,45.95,45.97,45.89,45.91,73400.0,33.2325,33.247,33.1891,33.2036,73400.0
2010-03-25 10:40:00,45.93,46.02,45.9,45.91,112400.0,33.218,33.2831,33.1964,33.2036,112400.0
2010-03-25 10:45:00,45.91,45.98,45.9,45.95,40600.0,33.2036,33.2542,33.1964,33.2325,40600.0
2010-03-25 10:50:00,45.95,45.98,45.87,45.87,32600.0,33.2325,33.2542,33.1747,33.1747,32600.0
2010-03-25 10:55:00,45.88,45.91,45.84,45.87,28600.0,33.1819,33.2036,33.153,33.1747,28600.0
2010-03-25 11:00:00,45.87,45.94,45.85,45.9,52800.0,33.1747,33.2253,33.1602,33.1964,52800.0
2010-03-25 11:05:00,45.88,45.93,45.88,45.91,35200.0,33.1819,33.218,33.1819,33.2036,35200.0
2010-03-25 11:10:00,45.92,45.98,45.92,45.96,44400.0,33.2108,33.2542,33.2108,33.2397,44400.0
2010-03-25 11:15:00,45.97,45.99,45.9,45.94,68400.0,33.247,33.2614,33.1964,33.2253,68400.0
2010-03-25 11:20:00,45.95,45.99,45.88,45.88,31400.0,33.2325,33.2614,33.1819,33.1819,31400.0
2010-03-25 11:25:00,45.9,45.95,45.89,45.9,30200.0,33.1964,33.2325,33.1891,33.1964,30200.0
2010-03-25 11:30:00,45.89,45.94,45.88,45.91,46000.0,33.1891,33.2253,33.1819,33.2036,46000.0
2010-03-25 11:35:00,45.9,45.93,45.82,45.82,54600.0,33.1964,33.218,33.1385,33.1385,54600.0
2010-03-25 11:40:00,45.81,45.85,45.79,45.81,53000.0,33.1313,33.1602,33.1168,33.1313,53000.0
2010-03-25 11:45:00,45.81,45.85,45.81,45.82,62600.0,33.1313,33.1602,33.1313,33.1385,62600.0
2010-03-25 11:50:00,45.81,45.81,45.73,45.74,61600.0,33.1313,33.1313,33.0734,33.0806,61600.0
2010-03-25 11:55:00,45.75,45.8,45.74,45.77,94800.0,33.0879,33.124,33.0806,33.1023,94800.0
2010-03-25 12:00:00,45.78,45.9,45.75,45.9,34200.0,33.1096,33.1964,33.0879,33.1964,34200.0
2010-03-25 12:05:00,45.9,45.95,45.85,45.88,78000.0,33.1964,33.2325,33.1602,33.1819,78000.0
2010-03-25 12:10:00,45.88,45.93,45.85,45.88,56200.0,33.1819,33.218,33.1602,33.1819,56200.0
2010-03-25 12:15:00,45.88,45.9,45.77,45.77,84400.0,33.1819,33.1964,33.1023,33.1023,84400.0
2010-03-25 12:20:00,45.76,45.81,45.74,45.76,18800.0,33.0951,33.1313,33.0806,33.0951,18800.0
2010-03-25 12:25:00,45.76,45.84,45.75,45.83,13400.0,33.0951,33.153,33.0879,33.1457,13400.0
2010-03-25 12:30:00,45.84,45.85,45.8,45.8,20600.0,33.153,33.1602,33.124,33.124,20600.0
2010-03-25 12:35:00,45.8,45.81,45.76,45.76,26000.0,33.124,33.1313,33.0951,33.0951,26000.0
2010-03-25 12:40:00,45.76,45.81,45.73,45.81,27200.0,33.0951,33.1313,33.0734,33.1313,27200.0
2010-03-25 12:45:00,45.81,45.87,45.81,45.81,26400.0,33.1313,33.1747,33.1313,33.1313,26400.0
2010-03-25 12:50:00,45.8,45.84,45.76,45.77,52400.0,33.124,33.153,33.0951,33.1023,52400.0
2010-03-25 12:55:00,45.77,45.77,45.63,45.69,78000.0,33.1023,33.1023,33.0011,33.0445,78000.0
2010-03-25 13:00:00,45.67,45.68,45.6,45.67,39200.0,33.03,33.0372,32.9794,33.03,39200.0
2010-03-25 13:05:00,45.67,45.7,45.65,45.68,22800.0,33.03,33.0517,33.0155,33.0372,22800.0
2010-03-25 13:10:00,45.69,45.69,45.62,45.63,36200.0,33.0445,33.0445,32.9938,33.0011,36200.0
2010-03-25 13:15:00,45.61,45.69,45.6,45.66,25000.0,32.9866,33.0445,32.9794,33.0228,25000.0
2010-03-25 13:20:00,45.66,45.66,45.6,45.62,17600.0,33.0228,33.0228,32.9794,32.9938,17600.0
2010-03-25 13:25:00,45.63,45.71,45.59,45.6,35000.0,33.0011,33.0589,32.9721,32.9794,35000.0
2010-03-25 13:30:00,45.6,45.6,45.49,45.5,87800.0,32.9794,32.9794,32.8998,32.9071,87800.0
2010-03-25 13:35:00,45.5,45.52,45.37,45.41,106600.0,32.9071,32.9215,32.813,32.842,106600.0
2010-03-25 13:40:00,45.41,45.42,45.35,45.37,54600.0,32.842,32.8492,32.7986,32.813,54600.0
2010-03-25 13:45:00,45.37,45.39,45.32,45.33,41400.0,32.813,32.8275,32.7769,32.7841,41400.0
2010-03-25 13:50:00,45.33,45.36,45.17,45.18,115400.0,32.7841,32.8058,32.6684,32.6756,115400.0
2010-03-25 13:55:00,45.19,45.27,45.12,45.27,163200.0,32.6829,32.7407,32.6322,32.7407,163200.0
2010-03-25 14:00:00,45.27,45.3,45.24,45.26,62200.0,32.7407,32.7624,32.719,32.7335,62200.0
2010-03-25 14:05:00,45.27,45.3,45.22,45.24,83200.0,32.7407,32.7624,32.7046,32.719,83200.0
2010-03-25 14:10:00,45.24,45.31,45.19,45.31,26600.0,32.719,32.7696,32.6829,32.7696,26600.0
2010-03-25 14:15:00,45.31,45.31,45.23,45.25,48600.0,32.7696,32.7696,32.7118,32.7262,48600.0
2010-03-25 14:20:00,45.26,45.29,45.07,45.1,136200.0,32.7335,32.7552,32.5961,32.6178,136200.0
2010-03-25 14:25:00,45.1,45.11,44.94,45.0,161600.0,32.6178,32.625,32.502,32.5454,161600.0
2010-03-25 14:30:00,44.99,45.01,44.94,45.0,159400.0,32.5382,32.5527,32.502,32.5454,159400.0
2010-03-25 14:35:00,45.0,45.13,44.98,45.11,102200.0,32.5454,32.6395,32.531,32.625,102200.0
2010-03-25 14:40:00,45.11,45.13,45.06,45.1,71400.0,32.625,32.6395,32.5888,32.6178,71400.0
2010-03-25 14:45:00,45.09,45.1,44.97,45.04,85400.0,32.6105,32.6178,32.5237,32.5744,85400.0
2010-03-25 14:50:00,45.03,45.04,44.95,45.01,114000.0,32.5671,32.5744,32.5093,32.5527,114000.0
2010-03-25 14:55:00,45.01,45.02,44.96,45.01,73200.0,32.5527,32.5599,32.5165,32.5527,73200.0
2010-03-25 15:00:00,45.02,45.12,44.99,45.1,60800.0,32.5599,32.6322,32.5382,32.6178,60800.0
2010-03-25 15:05:00,45.1,45.15,45.09,45.1,103800.0,32.6178,32.6539,32.6105,32.6178,103800.0
2010-03-25 15:10:00,45.11,45.13,45.06,45.1,75400.0,32.625,32.6395,32.5888,32.6178,75400.0
2010-03-25 15:15:00,45.1,45.1,45.01,45.01,65600.0,32.6178,32.6178,32.5527,32.5527,65600.0
2010-03-25 15:20:00,45.01,45.02,44.98,45.02,90600.0,32.5527,32.5599,32.531,32.5599,90600.0
2010-03-25 15:25:00,45.02,45.04,45.0,45.0,111800.0,32.5599,32.5744,32.5454,32.5454,111800.0
2010-03-25 15:30:00,45.0,45.01,44.89,44.91,179000.0,32.5454,32.5527,32.4659,32.4804,179000.0
2010-03-25 15:35:00,44.9,44.93,44.76,44.76,227600.0,32.4731,32.4948,32.3719,32.3719,227600.0
2010-03-25 15:40:00,44.76,44.76,44.68,44.74,257800.0,32.3719,32.3719,32.314,32.3574,257800.0
2010-03-25 15:45:00,44.73,44.74,44.56,44.63,364200.0,32.3502,32.3574,32.2272,32.2778,364200.0
2010-03-25 15:50:00,44.63,44.74,44.6,44.73,295000.0,32.2778,32.3574,32.2561,32.3502,295000.0
2010-03-25 15:55:00,44.73,44.73,44.66,44.72,384800.0,32.3502,32.3502,32.2995,32.3429,384800.0
2010-03-26 09:30:00,44.84,44.84,44.55,44.63,115600.0,32.4297,32.4297,32.22,32.2778,115600.0
2010-03-26 09:35:00,44.63,44.7,44.26,44.34,208600.0,32.2778,32.3285,32.0102,32.0681,208600.0
2010-03-26 09:40:00,44.35,44.36,44.12,44.16,153600.0,32.0753,32.0826,31.909,31.9379,153600.0
2010-03-26 09:45:00,44.14,44.16,44.01,44.06,134600.0,31.9235,31.9379,31.8294,31.8656,134600.0
2010-03-26 09:50:00,44.04,44.14,43.93,44.1,182200.0,31.8511,31.9235,31.7716,31.8945,182200.0
2010-03-26 09:55:00,44.09,44.17,44.01,44.1,140400.0,31.8873,31.9452,31.8294,31.8945,140400.0
2010-03-26 10:00:00,44.1,44.55,44.1,44.46,157000.0,31.8945,32.22,31.8945,32.1549,157000.0
2010-03-26 10:05:00,44.44,44.64,44.41,44.48,120000.0,32.1404,32.2851,32.1187,32.1694,120000.0
2010-03-26 10:10:00,44.48,44.6,44.48,44.52,52000.0,32.1694,32.2561,32.1694,32.1983,52000.0
2010-03-26 10:15:00,44.56,44.57,44.27,44.27,118000.0,32.2272,32.2345,32.0175,32.0175,118000.0
2010-03-26 10:20:00,44.27,44.3,44.1,44.16,235800.0,32.0175,32.0392,31.8945,31.9379,235800.0
2010-03-26 10:25:00,44.19,44.27,44.01,44.06,148000.0,31.9596,32.0175,31.8294,31.8656,148000.0
2010-03-26 10:30:00,44.07,44.07,43.97,43.98,98600.0,31.8728,31.8728,31.8005,31.8077,98600.0
2010-03-26 10:35:00,43.97,43.97,43.79,43.88,155000.0,31.8005,31.8005,31.6703,31.7354,155000.0
2010-03-26 10:40:00,43.88,43.91,43.77,43.83,86600.0,31.7354,31.7571,31.6559,31.6993,86600.0
2010-03-26 10:45:00,43.83,43.92,43.77,43.81,79800.0,31.6993,31.7644,31.6559,31.6848,79800.0
2010-03-26 10:50:00,43.82,44.01,43.82,43.97,76000.0,31.692,31.8294,31.692,31.8005,76000.0
2010-03-26 10:55:00,43.98,44.18,43.98,44.18,76600.0,31.8077,31.9524,31.8077,31.9524,76600.0
2010-03-26 11:00:00,44.17,44.3,44.16,44.27,62000.0,31.9452,32.0392,31.9379,32.0175,62000.0
2010-03-26 11:05:00,44.27,44.42,44.25,44.27,90200.0,32.0175,32.126,32.003,32.0175,90200.0
2010-03-26 11:10:00,44.27,44.29,44.16,44.16,72600.0,32.0175,32.0319,31.9379,31.9379,72600.0
2010-03-26 11:15:00,44.16,44.29,44.16,44.27,70600.0,31.9379,32.0319,31.9379,32.0175,70600.0
2010-03-26 11:20:00,44.27,44.29,44.19,44.22,42600.0,32.0175,32.0319,31.9596,31.9813,42600.0
2010-03-26 11:25:00,44.21,44.23,44.07,44.1,50600.0,31.9741,31.9886,31.8728,31.8945,50600.0
2010-03-26 11:30:00,44.11,44.15,44.07,44.14,57200.0,31.9018,31.9307,31.8728,31.9235,57200.0
2010-03-26 11:35:00,44.13,44.17,43.95,43.96,93800.0,31.9162,31.9452,31.786,31.7933,93800.0
2010-03-26 11:40:00,43.95,44.07,43.92,44.06,43800.0,31.786,31.8728,31.7644,31.8656,43800.0
2010-03-26 11:45:00,44.06,44.15,44.04,44.15,32200.0,31.8656,31.9307,31.8511,31.9307,32200.0
2010-03-26 11:50:00,44.15,44.15,44.08,44.1,30600.0,31.9307,31.9307,31.8801,31.8945,30600.0
2010-03-26 11:55:00,44.11,44.13,44.0,44.02,47200.0,31.9018,31.9162,31.8222,31.8367,47200.0
2010-03-26 12:00:00,44.0,44.11,43.94,44.08,75000.0,31.8222,31.9018,31.7788,31.8801,75000.0
2010-03-26 12:05:00,44.08,44.16,44.06,44.15,53800.0,31.8801,31.9379,31.8656,31.9307,53800.0
2010-03-26 12:10:00,44.15,44.19,44.12,44.19,45000.0,31.9307,31.9596,31.909,31.9596,45000.0
2010-03-26 12:15:00,44.19,44.24,44.16,44.22,61400.0,31.9596,31.9958,31.9379,31.9813,61400.0
2010-03-26 12:20:00,44.2,44.23,44.13,44.21,114800.0,31.9669,31.9886,31.9162,31.9741,114800.0
2010-03-26 12:25:00,44.2,44.21,44.11,44.16,86600.0,31.9669,31.9741,31.9018,31.9379,86600.0
2010-03-26 12:30:00,44.16,44.18,44.05,44.1,73200.0,31.9379,31.9524,31.8584,31.8945,73200.0
2010-03-26 12:35:00,44.13,44.16,44.02,44.16,73000.0,31.9162,31.9379,31.8367,31.9379,73000.0
2010-03-26 12:40:00,44.16,44.27,44.16,44.27,83000.0,31.9379,32.0175,31.9379,32.0175,83000.0
2010-03-26 12:45:00,44.25,44.27,44.2,44.22,67000.0,32.003,32.0175,31.9669,31.9813,67000.0
2010-03-26 12:50:00,44.24,44.34,44.22,44.34,60600.0,31.9958,32.0681,31.9813,32.0681,60600.0
2010-03-26 12:55:00,44.33,44.33,44.21,44.31,62800.0,32.0609,32.0609,31.9741,32.0464,62800.0
2010-03-26 13:00:00,44.29,44.35,44.29,44.31,44800.0,32.0319,32.0753,32.0319,32.0464,44800.0
2010-03-26 13:05:00,44.33,44.33,44.21,44.25,128400.0,32.0609,32.0609,31.9741,32.003,128400.0
2010-03-26 13:10:00,44.25,44.29,44.21,44.29,76400.0,32.003,32.0319,31.9741,32.0319,76400.0
2010-03-26 13:15:00,44.29,44.32,44.24,44.28,62400.0,32.0319,32.0536,31.9958,32.0247,62400.0
2010-03-26 13:20:00,44.29,44.31,44.25,44.27,22400.0,32.0319,32.0464,32.003,32.0175,22400.0
2010-03-26 13:25:00,44.27,44.32,44.26,44.3,50000.0,32.0175,32.0536,32.0102,32.0392,50000.0
2010-03-26 13:30:00,44.31,44.32,44.27,44.27,71600.0,32.0464,32.0536,32.0175,32.0175,71600.0
2010-03-26 13:35:00,44.29,44.37,44.27,44.3,66400.0,32.0319,32.0898,32.0175,32.0392,66400.0
2010-03-26 13:40:00,44.3,44.37,44.3,44.37,54000.0,32.0392,32.0898,32.0392,32.0898,54000.0
2010-03-26 13:45:00,44.37,44.38,44.29,44.3,82600.0,32.0898,32.097,32.0319,32.0392,82600.0
2010-03-26 13:50:00,44.31,44.36,44.3,44.33,44200.0,32.0464,32.0826,32.0392,32.0609,44200.0
2010-03-26 13:55:00,44.33,44.41,44.3,44.39,60200.0,32.0609,32.1187,32.0392,32.1043,60200.0
2010-03-26 14:00:00,44.38,44.38,44.31,44.34,79000.0,32.097,32.097,32.0464,32.0681,79000.0
2010-03-26 14:05:00,44.34,44.45,44.32,44.45,58400.0,32.0681,32.1477,32.0536,32.1477,58400.0
2010-03-26 14:10:00,44.44,44.45,44.35,44.39,54000.0,32.1404,32.1477,32.0753,32.1043,54000.0
2010-03-26 14:15:00,44.38,44.49,44.37,44.45,101000.0,32.097,32.1766,32.0898,32.1477,101000.0
2010-03-26 14:20:00,44.43,44.5,44.41,44.48,111000.0,32.1332,32.1838,32.1187,32.1694,111000.0
2010-03-26 14:25:00,44.48,44.53,44.46,44.5,73000.0,32.1694,32.2055,32.1549,32.1838,73000.0
2010-03-26 14:30:00,44.49,44.52,44.45,44.47,39600.0,32.1766,32.1983,32.1477,32.1621,39600.0
2010-03-26 14:35:00,44.47,44.61,44.46,44.6,54800.0,32.1621,32.2634,32.1549,32.2561,54800.0
2010-03-26 14:40:00,44.6,44.65,44.55,44.55,67600.0,32.2561,32.2923,32.22,32.22,67600.0
2010-03-26 14:45:00,44.55,44.65,44.54,44.62,100000.0,32.22,32.2923,32.2128,32.2706,100000.0
2010-03-26 14:50:00,44.62,44.7,44.55,44.69,76600.0,32.2706,32.3285,32.22,32.3212,76600.0
2010-03-26 14:55:00,44.7,44.71,44.6,44.71,152800.0,32.3285,32.3357,32.2561,32.3357,152800.0
2010-03-26 15:00:00,44.71,44.73,44.63,44.67,68000.0,32.3357,32.3502,32.2778,32.3068,68000.0
2010-03-26 15:05:00,44.66,44.66,44.55,44.55,55000.0,32.2995,32.2995,32.22,32.22,55000.0
2010-03-26 15:10:00,44.55,44.65,44.52,44.63,119200.0,32.22,32.2923,32.1983,32.2778,119200.0
2010-03-26 15:15:00,44.63,44.63,44.59,44.63,55600.0,32.2778,32.2778,32.2489,32.2778,55600.0
2010-03-26 15:20:00,44.64,44.65,44.57,44.57,38800.0,32.2851,32.2923,32.2345,32.2345,38800.0
2010-03-26 15:25:00,44.58,44.66,44.54,44.66,76200.0,32.2417,32.2995,32.2128,32.2995,76200.0
2010-03-26 15:30:00,44.66,44.68,44.57,44.58,110200.0,32.2995,32.314,32.2345,32.2417,110200.0
2010-03-26 15:35:00,44.58,44.68,44.57,44.67,133000.0,32.2417,32.314,32.2345,32.3068,133000.0
2010-03-26 15:40:00,44.67,44.74,44.66,44.74,128800.0,32.3068,32.3574,32.2995,32.3574,128800.0
2010-03-26 15:45:00,44.73,44.73,44.63,44.72,139000.0,32.3502,32.3502,32.2778,32.3429,139000.0
2010-03-26 15:50:00,44.72,44.82,44.71,44.82,182800.0,32.3429,32.4153,32.3357,32.4153,182800.0
2010-03-26 15:55:00,44.82,44.83,44.8,44.81,223800.0,32.4153,32.4225,32.4008,32.408,223800.0
2010-03-29 09:30:00,45.88,46.02,45.78,45.89,283400.0,33.1819,33.2831,33.1096,33.1891,283400.0
2010-03-29 09:35:00,45.91,46.3,45.86,46.3,176000.0,33.2036,33.4856,33.1674,33.4856,176000.0
2010-03-29 09:40:00,46.31,46.32,46.08,46.1,183800.0,33.4929,33.5001,33.3265,33.341,183800.0
2010-03-29 09:45:00,46.12,46.35,46.11,46.28,184000.0,33.3555,33.5218,33.3482,33.4712,184000.0
2010-03-29 09:50:00,46.27,46.45,46.21,46.37,150400.0,33.4639,33.5941,33.4206,33.5363,150400.0
2010-03-29 09:55:00,46.38,46.4,46.21,46.21,138800.0,33.5435,33.558,33.4206,33.4206,138800.0
2010-03-29 10:00:00,46.21,46.27,46.13,46.19,194600.0,33.4206,33.4639,33.3627,33.4061,194600.0
2010-03-29 10:05:00,46.2,46.48,46.2,46.28,296000.0,33.4133,33.6158,33.4133,33.4712,296000.0
2010-03-29 10:10:00,46.27,46.4,46.26,46.33,92800.0,33.4639,33.558,33.4567,33.5073,92800.0
2010-03-29 10:15:00,46.34,46.35,46.19,46.22,137600.0,33.5146,33.5218,33.4061,33.4278,137600.0
2010-03-29 10:20:00,46.22,46.23,46.13,46.18,84800.0,33.4278,33.435,33.3627,33.3989,84800.0
2010-03-29 10:25:00,46.19,46.32,46.16,46.24,79600.0,33.4061,33.5001,33.3844,33.4422,79600.0
2010-03-29 10:30:00,46.24,46.25,46.13,46.24,69600.0,33.4422,33.4495,33.3627,33.4422,69600.0
2010-03-29 10:35:00,46.25,46.42,46.24,46.35,80000.0,33.4495,33.5724,33.4422,33.5218,80000.0
2010-03-29 10:40:00,46.35,46.41,46.33,46.38,71800.0,33.5218,33.5652,33.5073,33.5435,71800.0
2010-03-29 10:45:00,46.4,46.46,46.32,46.43,84800.0,33.558,33.6014,33.5001,33.5797,84800.0
2010-03-29 10:50:00,46.44,46.46,46.38,46.4,72400.0,33.5869,33.6014,33.5435,33.558,72400.0
2010-03-29 10:55:00,46.39,46.42,46.32,46.35,85000.0,33.5507,33.5724,33.5001,33.5218,85000.0
2010-03-29 11:00:00,46.34,46.43,46.34,46.4,53000.0,33.5146,33.5797,33.5146,33.558,53000.0
2010-03-29 11:05:00,46.42,46.47,46.4,46.43,48000.0,33.5724,33.6086,33.558,33.5797,48000.0
2010-03-29 11:10:00,46.43,46.46,46.37,46.42,62000.0,33.5797,33.6014,33.5363,33.5724,62000.0
2010-03-29 11:15:00,46.41,46.43,46.35,46.35,29800.0,33.5652,33.5797,33.5218,33.5218,29800.0
2010-03-29 11:20:00,46.35,46.38,46.3,46.37,45600.0,33.5218,33.5435,33.4856,33.5363,45600.0
2010-03-29 11:25:00,46.35,46.43,46.35,46.4,31400.0,33.5218,33.5797,33.5218,33.558,31400.0
2010-03-29 11:30:00,46.41,46.44,46.4,46.44,56200.0,33.5652,33.5869,33.558,33.5869,56200.0
2010-03-29 11:35:00,46.44,46.45,46.34,46.4,42800.0,33.5869,33.5941,33.5146,33.558,42800.0
2010-03-29 11:40:00,46.4,46.45,46.37,46.44,45600.0,33.558,33.5941,33.5363,33.5869,45600.0
2010-03-29 11:45:00,46.43,46.47,46.43,46.46,26000.0,33.5797,33.6086,33.5797,33.6014,26000.0
2010-03-29 11:50:00,46.45,46.47,46.3,46.34,79600.0,33.5941,33.6086,33.4856,33.5146,79600.0
2010-03-29 11:55:00,46.34,46.39,46.34,46.37,31800.0,33.5146,33.5507,33.5146,33.5363,31800.0
2010-03-29 12:00:00,46.37,46.43,46.37,46.41,59600.0,33.5363,33.5797,33.5363,33.5652,59600.0
2010-03-29 12:05:00,46.4,46.42,46.35,46.35,14600.0,33.558,33.5724,33.5218,33.5218,14600.0
2010-03-29 12:10:00,46.37,46.43,46.35,46.41,18600.0,33.5363,33.5797,33.5218,33.5652,18600.0
2010-03-29 12:15:00,46.42,46.43,46.38,46.38,28600.0,33.5724,33.5797,33.5435,33.5435,28600.0
2010-03-29 12:20:00,46.38,46.38,46.31,46.32,24000.0,33.5435,33.5435,33.4929,33.5001,24000.0
2010-03-29 12:25:00,46.32,46.35,46.3,46.34,35400.0,33.5001,33.5218,33.4856,33.5146,35400.0
2010-03-29 12:30:00,46.34,46.39,46.34,46.39,30400.0,33.5146,33.5507,33.5146,33.5507,30400.0
2010-03-29 12:35:00,46.4,46.42,46.3,46.3,41600.0,33.558,33.5724,33.4856,33.4856,41600.0
2010-03-29 12:40:00,46.3,46.31,46.22,46.28,32800.0,33.4856,33.4929,33.4278,33.4712,32800.0
2010-03-29 12:45:00,46.27,46.32,46.24,46.3,19000.0,33.4639,33.5001,33.4422,33.4856,19000.0
2010-03-29 12:50:00,46.29,46.34,46.27,46.33,34600.0,33.4784,33.5146,33.4639,33.5073,34600.0
2010-03-29 12:55:00,46.31,46.35,46.24,46.25,21800.0,33.4929,33.5218,33.4422,33.4495,21800.0
2010-03-29 13:00:00,46.24,46.29,46.22,46.29,31200.0,33.4422,33.4784,33.4278,33.4784,31200.0
2010-03-29 13:05:00,46.28,46.31,46.26,46.28,31600.0,33.4712,33.4929,33.4567,33.4712,31600.0
2010-03-29 13:10:00,46.27,46.4,46.27,46.34,24400.0,33.4639,33.558,33.4639,33.5146,24400.0
2010-03-29 13:15:00,46.34,46.36,46.3,46.34,12600.0,33.5146,33.529,33.4856,33.5146,12600.0
2010-03-29 13:20:00,46.34,46.41,46.34,46.39,46400.0,33.5146,33.5652,33.5146,33.5507,46400.0
2010-03-29 13:25:00,46.4,46.43,46.38,46.38,29200.0,33.558,33.5797,33.5435,33.5435,29200.0
2010-03-29 13:30:00,46.38,46.43,46.38,46.41,44400.0,33.5435,33.5797,33.5435,33.5652,44400.0
2010-03-29 13:35:00,46.41,46.47,46.39,46.44,80600.0,33.5652,33.6086,33.5507,33.5869,80600.0
2010-03-29 13:40:00,46.45,46.46,46.42,46.45,50000.0,33.5941,33.6014,33.5724,33.5941,50000.0
2010-03-29 13:45:00,46.45,46.47,46.43,46.44,44200.0,33.5941,33.6086,33.5797,33.5869,44200.0
2010-03-29 13:50:00,46.44,46.51,46.44,46.49,44600.0,33.5869,33.6375,33.5869,33.6231,44600.0
2010-03-29 13:55:00,46.5,46.55,46.45,46.47,65200.0,33.6303,33.6665,33.5941,33.6086,65200.0
2010-03-29 14:00:00,46.49,46.5,46.46,46.48,32400.0,33.6231,33.6303,33.6014,33.6158,32400.0
2010-03-29 14:05:00,46.49,46.52,46.45,46.47,51600.0,33.6231,33.6448,33.5941,33.6086,51600.0
2010-03-29 14:10:00,46.48,46.51,46.46,46.49,52400.0,33.6158,33.6375,33.6014,33.6231,52400.0
2010-03-29 14:15:00,46.49,46.5,46.43,46.47,136000.0,33.6231,33.6303,33.5797,33.6086,136000.0
2010-03-29 14:20:00,46.46,46.46,46.38,46.4,89800.0,33.6014,33.6014,33.5435,33.558,89800.0
2010-03-29 14:25:00,46.41,46.47,46.34,46.47,76600.0,33.5652,33.6086,33.5146,33.6086,76600.0
2010-03-29 14:30:00,46.45,46.47,46.35,46.35,77000.0,33.5941,33.6086,33.5218,33.5218,77000.0
2010-03-29 14:35:00,46.35,46.41,46.28,46.3,76400.0,33.5218,33.5652,33.4712,33.4856,76400.0
2010-03-29 14:40:00,46.3,46.33,46.25,46.3,67400.0,33.4856,33.5073,33.4495,33.4856,67400.0
2010-03-29 14:45:00,46.3,46.34,46.27,46.29,57400.0,33.4856,33.5146,33.4639,33.4784,57400.0
2010-03-29 14:50:00,46.29,46.37,46.27,46.35,32000.0,33.4784,33.5363,33.4639,33.5218,32000.0
2010-03-29 14:55:00,46.35,46.4,46.33,46.39,85000.0,33.5218,33.558,33.5073,33.5507,85000.0
2010-03-29 15:00:00,46.38,46.4,46.35,46.38,70800.0,33.5435,33.558,33.5218,33.5435,70800.0
2010-03-29 15:05:00,46.38,46.39,46.35,46.38,41800.0,33.5435,33.5507,33.5218,33.5435,41800.0
2010-03-29 15:10:00,46.38,46.41,46.37,46.38,69400.0,33.5435,33.5652,33.5363,33.5435,69400.0
2010-03-29 15:15:00,46.38,46.45,46.36,46.4,103600.0,33.5435,33.5941,33.529,33.558,103600.0
2010-03-29 15:20:00,46.41,46.43,46.34,46.35,74400.0,33.5652,33.5797,33.5146,33.5218,74400.0
2010-03-29 15:25:00,46.35,46.4,46.33,46.39,115000.0,33.5218,33.558,33.5073,33.5507,115000.0
2010-03-29 15:30:00,46.38,46.46,46.37,46.45,115000.0,33.5435,33.6014,33.5363,33.5941,115000.0
2010-03-29 15:35:00,46.45,46.49,46.43,46.49,75400.0,33.5941,33.6231,33.5797,33.6231,75400.0
2010-03-29 15:40:00,46.49,46.52,46.48,46.52,88600.0,33.6231,33.6448,33.6158,33.6448,88600.0
2010-03-29 15:45:00,46.51,46.51,46.43,46.45,144400.0,33.6375,33.6375,33.5797,33.5941,144400.0
2010-03-29 15:50:00,46.44,46.47,46.42,46.43,194000.0,33.5869,33.6086,33.5724,33.5797,194000.0
2010-03-29 15:55:00,46.42,46.48,46.37,46.47,200200.0,33.5724,33.6158,33.5363,33.6086,200200.0
2010-03-30 09:30:00,46.46,46.48,46.3,46.37,103000.0,33.6014,33.6158,33.4856,33.5363,103000.0
2010-03-30 09:35:00,46.38,46.38,46.11,46.11,105800.0,33.5435,33.5435,33.3482,33.3482,105800.0
2010-03-30 09:40:00,46.12,46.37,46.12,46.31,120800.0,33.3555,33.5363,33.3555,33.4929,120800.0
2010-03-30 09:45:00,46.31,46.44,46.28,46.3,75800.0,33.4929,33.5869,33.4712,33.4856,75800.0
2010-03-30 09:50:00,46.3,46.38,46.21,46.35,103600.0,33.4856,33.5435,33.4206,33.5218,103600.0
2010-03-30 09:55:00,46.34,46.38,46.24,46.38,61200.0,33.5146,33.5435,33.4422,33.5435,61200.0
2010-03-30 10:00:00,46.38,46.47,46.35,46.38,64800.0,33.5435,33.6086,33.5218,33.5435,64800.0
2010-03-30 10:05:00,46.39,46.49,46.39,46.49,57000.0,33.5507,33.6231,33.5507,33.6231,57000.0
2010-03-30 10:10:00,46.49,46.52,46.48,46.5,71800.0,33.6231,33.6448,33.6158,33.6303,71800.0
2010-03-30 10:15:00,46.49,46.62,46.45,46.48,116400.0,33.6231,33.7171,33.5941,33.6158,116400.0
2010-03-30 10:20:00,46.48,46.57,46.43,46.57,56400.0,33.6158,33.6809,33.5797,33.6809,56400.0
2010-03-30 10:25:00,46.56,46.56,46.46,46.48,69600.0,33.6737,33.6737,33.6014,33.6158,69600.0
2010-03-30 10:30:00,46.49,46.55,46.47,46.49,66800.0,33.6231,33.6665,33.6086,33.6231,66800.0
2010-03-30 10:35:00,46.49,46.55,46.47,46.51,53000.0,33.6231,33.6665,33.6086,33.6375,53000.0
2010-03-30 10:40:00,46.51,46.63,46.47,46.62,47200.0,33.6375,33.7243,33.6086,33.7171,47200.0
2010-03-30 10:45:00,46.61,46.63,46.58,46.59,72800.0,33.7098,33.7243,33.6881,33.6954,72800.0
2010-03-30 10:50:00,46.58,46.66,46.58,46.63,99600.0,33.6881,33.746,33.6881,33.7243,99600.0
2010-03-30 10:55:00,46.65,46.69,46.55,46.63,49000.0,33.7388,33.7677,33.6665,33.7243,49000.0
2010-03-30 11:00:00,46.63,46.63,46.35,46.37,40400.0,33.7243,33.7243,33.5218,33.5363,40400.0
2010-03-30 11:05:00,46.37,46.41,46.32,46.41,48400.0,33.5363,33.5652,33.5001,33.5652,48400.0
2010-03-30 11:10:00,46.4,46.41,46.27,46.4,42800.0,33.558,33.5652,33.4639,33.558,42800.0
2010-03-30 11:15:00,46.4,46.47,46.38,46.4,21200.0,33.558,33.6086,33.5435,33.558,21200.0
2010-03-30 11:20:00,46.38,46.38,46.29,46.33,55000.0,33.5435,33.5435,33.4784,33.5073,55000.0
2010-03-30 11:25:00,46.34,46.41,46.31,46.38,27200.0,33.5146,33.5652,33.4929,33.5435,27200.0
2010-03-30 11:30:00,46.4,46.48,46.4,46.47,34400.0,33.558,33.6158,33.558,33.6086,34400.0
2010-03-30 11:35:00,46.45,46.52,46.44,46.51,42200.0,33.5941,33.6448,33.5869,33.6375,42200.0
2010-03-30 11:40:00,46.51,46.62,46.5,46.58,35000.0,33.6375,33.7171,33.6303,33.6881,35000.0
2010-03-30 11:45:00,46.59,46.63,46.53,46.58,121800.0,33.6954,33.7243,33.652,33.6881,121800.0
2010-03-30 11:50:00,46.58,46.64,46.57,46.63,56000.0,33.6881,33.7315,33.6809,33.7243,56000.0
2010-03-30 11:55:00,46.62,46.63,46.59,46.63,42200.0,33.7171,33.7243,33.6954,33.7243,42200.0
2010-03-30 12:00:00,46.63,46.68,46.56,46.57,62200.0,33.7243,33.7605,33.6737,33.6809,62200.0
2010-03-30 12:05:00,46.57,46.57,46.47,46.49,45600.0,33.6809,33.6809,33.6086,33.6231,45600.0
2010-03-30 12:10:00,46.49,46.52,46.47,46.52,31800.0,33.6231,33.6448,33.6086,33.6448,31800.0
2010-03-30 12:15:00,46.52,46.56,46.49,46.52,51000.0,33.6448,33.6737,33.6231,33.6448,51000.0
2010-03-30 12:20:00,46.52,46.54,46.49,46.52,11600.0,33.6448,33.6592,33.6231,33.6448,11600.0
2010-03-30 12:25:00,46.5,46.63,46.5,46.62,24400.0,33.6303,33.7243,33.6303,33.7171,24400.0
2010-03-30 12:30:00,46.62,46.65,46.59,46.65,33000.0,33.7171,33.7388,33.6954,33.7388,33000.0
2010-03-30 12:35:00,46.63,46.64,46.58,46.6,32000.0,33.7243,33.7315,33.6881,33.7026,32000.0
2010-03-30 12:40:00,46.63,46.64,46.6,46.6,23400.0,33.7243,33.7315,33.7026,33.7026,23400.0
2010-03-30 12:45:00,46.6,46.64,46.59,46.61,35600.0,33.7026,33.7315,33.6954,33.7098,35600.0
2010-03-30 12:50:00,46.62,46.66,46.59,46.66,25000.0,33.7171,33.746,33.6954,33.746,25000.0
2010-03-30 12:55:00,46.65,46.69,46.62,46.67,16400.0,33.7388,33.7677,33.7171,33.7532,16400.0
2010-03-30 13:00:00,46.65,46.66,46.61,46.63,30400.0,33.7388,33.746,33.7098,33.7243,30400.0
2010-03-30 13:05:00,46.63,46.65,46.62,46.65,36400.0,33.7243,33.7388,33.7171,33.7388,36400.0
2010-03-30 13:10:00,46.64,46.68,46.63,46.66,22000.0,33.7315,33.7605,33.7243,33.746,22000.0
2010-03-30 13:15:00,46.66,46.66,46.56,46.56,28800.0,33.746,33.746,33.6737,33.6737,28800.0
2010-03-30 13:20:00,46.55,46.6,46.54,46.54,23800.0,33.6665,33.7026,33.6592,33.6592,23800.0
2010-03-30 13:25:00,46.55,46.6,46.52,46.59,14400.0,33.6665,33.7026,33.6448,33.6954,14400.0
2010-03-30 13:30:00,46.58,46.6,46.55,46.57,27400.0,33.6881,33.7026,33.6665,33.6809,27400.0
2010-03-30 13:35:00,46.57,46.6,46.54,46.54,35000.0,33.6809,33.7026,33.6592,33.6592,35000.0
2010-03-30 13:40:00,46.54,46.56,46.51,46.52,27000.0,33.6592,33.6737,33.6375,33.6448,27000.0
2010-03-30 13:45:00,46.51,46.59,46.49,46.58,63400.0,33.6375,33.6954,33.6231,33.6881,63400.0
2010-03-30 13:50:00,46.58,46.59,46.51,46.51,35000.0,33.6881,33.6954,33.6375,33.6375,35000.0
2010-03-30 13:55:00,46.54,46.58,46.52,46.57,15800.0,33.6592,33.6881,33.6448,33.6809,15800.0
2010-03-30 14:00:00,46.55,46.59,46.55,46.58,27800.0,33.6665,33.6954,33.6665,33.6881,27800.0
2010-03-30 14:05:00,46.58,46.59,46.54,46.59,31600.0,33.6881,33.6954,33.6592,33.6954,31600.0
2010-03-30 14:10:00,46.59,46.65,46.59,46.63,27200.0,33.6954,33.7388,33.6954,33.7243,27200.0
2010-03-30 14:15:00,46.63,46.68,46.62,46.65,31000.0,33.7243,33.7605,33.7171,33.7388,31000.0
2010-03-30 14:20:00,46.65,46.7,46.64,46.68,29000.0,33.7388,33.7749,33.7315,33.7605,29000.0
2010-03-30 14:25:00,46.68,46.71,46.66,46.7,60600.0,33.7605,33.7822,33.746,33.7749,60600.0
2010-03-30 14:30:00,46.7,46.72,46.67,46.72,33800.0,33.7749,33.7894,33.7532,33.7894,33800.0
2010-03-30 14:35:00,46.73,46.74,46.69,46.7,26000.0,33.7966,33.8039,33.7677,33.7749,26000.0
2010-03-30 14:40:00,46.71,46.71,46.58,46.59,31800.0,33.7822,33.7822,33.6881,33.6954,31800.0
2010-03-30 14:45:00,46.6,46.67,46.59,46.67,69800.0,33.7026,33.7532,33.6954,33.7532,69800.0
2010-03-30 14:50:00,46.68,46.69,46.63,46.65,45000.0,33.7605,33.7677,33.7243,33.7388,45000.0
2010-03-30 14:55:00,46.65,46.69,46.63,46.63,21200.0,33.7388,33.7677,33.7243,33.7243,21200.0
2010-03-30 15:00:00,46.63,46.67,46.62,46.65,33800.0,33.7243,33.7532,33.7171,33.7388,33800.0
2010-03-30 15:05:00,46.65,46.7,46.65,46.69,25200.0,33.7388,33.7749,33.7388,33.7677,25200.0
2010-03-30 15:10:00,46.69,46.72,46.66,46.72,64200.0,33.7677,33.7894,33.746,33.7894,64200.0
2010-03-30 15:15:00,46.72,46.74,46.7,46.74,33200.0,33.7894,33.8039,33.7749,33.8039,33200.0
2010-03-30 15:20:00,46.74,46.77,46.71,46.76,77800.0,33.8039,33.8256,33.7822,33.8183,77800.0
2010-03-30 15:25:00,46.76,46.82,46.74,46.77,74000.0,33.8183,33.8617,33.8039,33.8256,74000.0
2010-03-30 15:30:00,46.77,46.84,46.76,46.82,107000.0,33.8256,33.8762,33.8183,33.8617,107000.0
2010-03-30 15:35:00,46.83,46.85,46.74,46.74,118800.0,33.869,33.8834,33.8039,33.8039,118800.0
2010-03-30 15:40:00,46.74,46.8,46.72,46.73,79600.0,33.8039,33.8473,33.7894,33.7966,79600.0
2010-03-30 15:45:00,46.72,46.74,46.65,46.73,105400.0,33.7894,33.8039,33.7388,33.7966,105400.0
2010-03-30 15:50:00,46.74,46.74,46.7,46.71,103600.0,33.8039,33.8039,33.7749,33.7822,103600.0
2010-03-30 15:55:00,46.7,46.72,46.65,46.7,209400.0,33.7749,33.7894,33.7388,33.7749,209400.0
2010-03-31 09:30:00,46.75,46.79,46.56,46.75,116400.0,33.8111,33.84,33.6737,33.8111,116400.0
2010-03-31 09:35:00,46.75,46.8,46.62,46.73,96400.0,33.8111,33.8473,33.7171,33.7966,96400.0
2010-03-31 09:40:00,46.74,46.83,46.58,46.6,131000.0,33.8039,33.869,33.6881,33.7026,131000.0
2010-03-31 09:45:00,46.61,46.7,46.54,46.58,58200.0,33.7098,33.7749,33.6592,33.6881,58200.0
2010-03-31 09:50:00,46.58,46.71,46.57,46.66,45800.0,33.6881,33.7822,33.6809,33.746,45800.0
2010-03-31 09:55:00,46.66,46.72,46.52,46.69,81200.0,33.746,33.7894,33.6448,33.7677,81200.0
2010-03-31 10:00:00,46.69,46.74,46.6,46.63,72000.0,33.7677,33.8039,33.7026,33.7243,72000.0
2010-03-31 10:05:00,46.63,46.76,46.63,46.73,54400.0,33.7243,33.8183,33.7243,33.7966,54400.0
2010-03-31 10:10:00,46.73,46.73,46.59,46.69,121200.0,33.7966,33.7966,33.6954,33.7677,121200.0
2010-03-31 10:15:00,46.69,46.74,46.63,46.69,36800.0,33.7677,33.8039,33.7243,33.7677,36800.0
2010-03-31 10:20:00,46.69,46.83,46.65,46.81,45000.0,33.7677,33.869,33.7388,33.8545,45000.0
2010-03-31 10:25:00,46.81,46.83,46.71,46.81,59600.0,33.8545,33.869,33.7822,33.8545,59600.0
2010-03-31 10:30:00,46.8,46.81,46.56,46.63,121400.0,33.8473,33.8545,33.6737,33.7243,121400.0
2010-03-31 10:35:00,46.62,46.72,46.62,46.72,164000.0,33.7171,33.7894,33.7171,33.7894,164000.0
2010-03-31 10:40:00,46.71,46.73,46.43,46.45,141000.0,33.7822,33.7966,33.5797,33.5941,141000.0
2010-03-31 10:45:00,46.44,46.55,46.37,46.52,55000.0,33.5869,33.6665,33.5363,33.6448,55000.0
2010-03-31 10:50:00,46.52,46.54,46.4,46.43,99000.0,33.6448,33.6592,33.558,33.5797,99000.0
2010-03-31 10:55:00,46.44,46.44,46.35,46.4,49200.0,33.5869,33.5869,33.5218,33.558,49200.0
2010-03-31 11:00:00,46.41,46.43,46.35,46.38,48400.0,33.5652,33.5797,33.5218,33.5435,48400.0
2010-03-31 11:05:00,46.38,46.46,46.35,46.38,67400.0,33.5435,33.6014,33.5218,33.5435,67400.0
2010-03-31 11:10:00,46.4,46.41,46.35,46.38,47200.0,33.558,33.5652,33.5218,33.5435,47200.0
2010-03-31 11:15:00,46.39,46.42,46.38,46.39,69600.0,33.5507,33.5724,33.5435,33.5507,69600.0
2010-03-31 11:20:00,46.38,46.4,46.36,46.39,61600.0,33.5435,33.558,33.529,33.5507,61600.0
2010-03-31 11:25:00,46.38,46.41,46.34,46.38,63000.0,33.5435,33.5652,33.5146,33.5435,63000.0
2010-03-31 11:30:00,46.38,46.55,46.37,46.52,104400.0,33.5435,33.6665,33.5363,33.6448,104400.0
2010-03-31 11:35:00,46.52,46.63,46.52,46.63,30000.0,33.6448,33.7243,33.6448,33.7243,30000.0
2010-03-31 11:40:00,46.64,46.72,46.63,46.69,46400.0,33.7315,33.7894,33.7243,33.7677,46400.0
2010-03-31 11:45:00,46.7,46.73,46.67,46.69,31800.0,33.7749,33.7966,33.7532,33.7677,31800.0
2010-03-31 11:50:00,46.71,46.76,46.68,46.7,46600.0,33.7822,33.8183,33.7605,33.7749,46600.0
2010-03-31 11:55:00,46.69,46.75,46.69,46.74,37400.0,33.7677,33.8111,33.7677,33.8039,37400.0
2010-03-31 12:00:00,46.75,46.75,46.59,46.59,60600.0,33.8111,33.8111,33.6954,33.6954,60600.0
2010-03-31 12:05:00,46.59,46.59,46.55,46.58,57800.0,33.6954,33.6954,33.6665,33.6881,57800.0
2010-03-31 12:10:00,46.58,46.62,46.57,46.61,60600.0,33.6881,33.7171,33.6809,33.7098,60600.0
2010-03-31 12:15:00,46.6,46.72,46.6,46.72,36400.0,33.7026,33.7894,33.7026,33.7894,36400.0
2010-03-31 12:20:00,46.72,46.8,46.72,46.8,72800.0,33.7894,33.8473,33.7894,33.8473,72800.0
2010-03-31 12:25:00,46.8,46.8,46.73,46.75,31400.0,33.8473,33.8473,33.7966,33.8111,31400.0
2010-03-31 12:30:00,46.77,46.79,46.76,46.79,22200.0,33.8256,33.84,33.8183,33.84,22200.0
2010-03-31 12:35:00,46.8,46.96,46.8,46.93,47600.0,33.8473,33.963,33.8473,33.9413,47600.0
2010-03-31 12:40:00,46.93,46.94,46.83,46.89,35400.0,33.9413,33.9485,33.869,33.9123,35400.0
2010-03-31 12:45:00,46.88,46.92,46.82,46.84,47800.0,33.9051,33.934,33.8617,33.8762,47800.0
2010-03-31 12:50:00,46.83,46.9,46.83,46.9,28400.0,33.869,33.9196,33.869,33.9196,28400.0
2010-03-31 12:55:00,46.9,46.91,46.84,46.86,27400.0,33.9196,33.9268,33.8762,33.8907,27400.0
2010-03-31 13:00:00,46.86,46.87,46.81,46.81,22400.0,33.8907,33.8979,33.8545,33.8545,22400.0
2010-03-31 13:05:00,46.82,46.9,46.81,46.88,20800.0,33.8617,33.9196,33.8545,33.9051,20800.0
2010-03-31 13:10:00,46.88,46.91,46.87,46.91,33800.0,33.9051,33.9268,33.8979,33.9268,33800.0
2010-03-31 13:15:00,46.91,46.97,46.9,46.96,24600.0,33.9268,33.9702,33.9196,33.963,24600.0
2010-03-31 13:20:00,46.96,46.96,46.84,46.85,93600.0,33.963,33.963,33.8762,33.8834,93600.0
2010-03-31 13:25:00,46.85,46.95,46.85,46.95,18000.0,33.8834,33.9557,33.8834,33.9557,18000.0
2010-03-31 13:30:00,46.94,46.95,46.9,46.9,38000.0,33.9485,33.9557,33.9196,33.9196,38000.0
2010-03-31 13:35:00,46.9,46.93,46.87,46.91,32400.0,33.9196,33.9413,33.8979,33.9268,32400.0
2010-03-31 13:40:00,46.9,47.01,46.9,46.99,69200.0,33.9196,33.9991,33.9196,33.9847,69200.0
2010-03-31 13:45:00,46.99,47.01,46.92,47.0,44800.0,33.9847,33.9991,33.934,33.9919,44800.0
2010-03-31 13:50:00,46.99,47.01,46.94,46.98,147200.0,33.9847,33.9991,33.9485,33.9774,147200.0
2010-03-31 13:55:00,46.97,46.97,46.85,46.85,73600.0,33.9702,33.9702,33.8834,33.8834,73600.0
2010-03-31 14:00:00,46.85,46.85,46.77,46.84,67200.0,33.8834,33.8834,33.8256,33.8762,67200.0
2010-03-31 14:05:00,46.83,46.83,46.76,46.83,200800.0,33.869,33.869,33.8183,33.869,200800.0
2010-03-31 14:10:00,46.83,46.84,46.71,46.72,42400.0,33.869,33.8762,33.7822,33.7894,42400.0
2010-03-31 14:15:00,46.72,46.73,46.65,46.69,79000.0,33.7894,33.7966,33.7388,33.7677,79000.0
2010-03-31 14:20:00,46.69,46.7,46.61,46.63,86600.0,33.7677,33.7749,33.7098,33.7243,86600.0
2010-03-31 14:25:00,46.64,46.74,46.56,46.73,165800.0,33.7315,33.8039,33.6737,33.7966,165800.0
2010-03-31 14:30:00,46.73,46.76,46.68,46.69,120400.0,33.7966,33.8183,33.7605,33.7677,120400.0
2010-03-31 14:35:00,46.69,46.73,46.64,46.67,227000.0,33.7677,33.7966,33.7315,33.7532,227000.0
2010-03-31 14:40:00,46.67,46.71,46.6,46.63,49000.0,33.7532,33.7822,33.7026,33.7243,49000.0
2010-03-31 14:45:00,46.63,46.65,46.49,46.52,99200.0,33.7243,33.7388,33.6231,33.6448,99200.0
2010-03-31 14:50:00,46.51,46.61,46.48,46.6,89600.0,33.6375,33.7098,33.6158,33.7026,89600.0
2010-03-31 14:55:00,46.59,46.63,46.59,46.63,54400.0,33.6954,33.7243,33.6954,33.7243,54400.0
2010-03-31 15:00:00,46.62,46.63,46.58,46.58,45800.0,33.7171,33.7243,33.6881,33.6881,45800.0
2010-03-31 15:05:00,46.58,46.59,46.53,46.58,58800.0,33.6881,33.6954,33.652,33.6881,58800.0
2010-03-31 15:10:00,46.57,46.6,46.55,46.57,59400.0,33.6809,33.7026,33.6665,33.6809,59400.0
2010-03-31 15:15:00,46.57,46.57,46.49,46.51,111800.0,33.6809,33.6809,33.6231,33.6375,111800.0
2010-03-31 15:20:00,46.51,46.52,46.44,46.46,68200.0,33.6375,33.6448,33.5869,33.6014,68200.0
2010-03-31 15:25:00,46.45,46.49,46.37,46.49,121400.0,33.5941,33.6231,33.5363,33.6231,121400.0
2010-03-31 15:30:00,46.49,46.52,46.45,46.5,98400.0,33.6231,33.6448,33.5941,33.6303,98400.0
2010-03-31 15:35:00,46.49,46.55,46.49,46.52,103400.0,33.6231,33.6665,33.6231,33.6448,103400.0
2010-03-31 15:40:00,46.52,46.55,46.49,46.49,85200.0,33.6448,33.6665,33.6231,33.6231,85200.0
2010-03-31 15:45:00,46.49,46.49,46.37,46.39,149400.0,33.6231,33.6231,33.5363,33.5507,149400.0
2010-03-31 15:50:00,46.4,46.57,46.37,46.52,185400.0,33.558,33.6809,33.5363,33.6448,185400.0
2010-03-31 15:55:00,46.52,46.57,46.47,46.49,224400.0,33.6448,33.6809,33.6086,33.6231,224400.0
2010-04-01 09:30:00,47.02,47.43,47.01,47.37,127000.0,34.0064,34.3029,33.9991,34.2595,127000.0
2010-04-01 09:35:00,47.39,47.39,47.22,47.24,80000.0,34.274,34.274,34.151,34.1655,80000.0
2010-04-01 09:40:00,47.26,47.38,47.25,47.32,52200.0,34.1799,34.2667,34.1727,34.2233,52200.0
2010-04-01 09:45:00,47.33,47.47,47.33,47.45,57000.0,34.2306,34.3318,34.2306,34.3174,57000.0
2010-04-01 09:50:00,47.47,47.49,47.38,47.48,50600.0,34.3318,34.3463,34.2667,34.3391,50600.0
2010-04-01 09:55:00,47.46,47.5,47.39,47.44,61200.0,34.3246,34.3535,34.274,34.3101,61200.0
2010-04-01 10:00:00,47.45,47.59,47.44,47.48,101800.0,34.3174,34.4186,34.3101,34.3391,101800.0
2010-04-01 10:05:00,47.48,47.55,47.33,47.48,92600.0,34.3391,34.3897,34.2306,34.3391,92600.0
2010-04-01 10:10:00,47.47,47.54,47.42,47.52,73400.0,34.3318,34.3825,34.2957,34.368,73400.0
2010-04-01 10:15:00,47.51,47.58,47.47,47.49,70800.0,34.3608,34.4114,34.3318,34.3463,70800.0
2010-04-01 10:20:00,47.48,47.5,47.44,47.5,64400.0,34.3391,34.3535,34.3101,34.3535,64400.0
2010-04-01 10:25:00,47.5,47.6,47.47,47.6,93800.0,34.3535,34.4258,34.3318,34.4258,93800.0
2010-04-01 10:30:00,47.6,47.74,47.58,47.68,134000.0,34.4258,34.5271,34.4114,34.4837,134000.0
2010-04-01 10:35:00,47.69,47.72,47.59,47.71,93600.0,34.4909,34.5126,34.4186,34.5054,93600.0
2010-04-01 10:40:00,47.71,47.72,47.58,47.62,81200.0,34.5054,34.5126,34.4114,34.4403,81200.0
2010-04-01 10:45:00,47.63,47.65,47.4,47.44,92200.0,34.4475,34.462,34.2812,34.3101,92200.0
2010-04-01 10:50:00,47.43,47.51,47.41,47.46,38800.0,34.3029,34.3608,34.2884,34.3246,38800.0
2010-04-01 10:55:00,47.49,47.51,47.41,47.45,27800.0,34.3463,34.3608,34.2884,34.3174,27800.0
2010-04-01 11:00:00,47.46,47.51,47.45,47.49,17200.0,34.3246,34.3608,34.3174,34.3463,17200.0
2010-04-01 11:05:00,47.51,47.59,47.51,47.57,23200.0,34.3608,34.4186,34.3608,34.4041,23200.0
2010-04-01 11:10:00,47.57,47.58,47.44,47.53,41400.0,34.4041,34.4114,34.3101,34.3752,41400.0
2010-04-01 11:15:00,47.52,47.53,47.44,47.49,72400.0,34.368,34.3752,34.3101,34.3463,72400.0
2010-04-01 11:20:00,47.49,47.61,47.47,47.6,57400.0,34.3463,34.4331,34.3318,34.4258,57400.0
2010-04-01 11:25:00,47.6,47.63,47.56,47.59,30000.0,34.4258,34.4475,34.3969,34.4186,30000.0
2010-04-01 11:30:00,47.58,47.6,47.57,47.6,21200.0,34.4114,34.4258,34.4041,34.4258,21200.0
2010-04-01 11:35:00,47.6,47.63,47.54,47.63,37000.0,34.4258,34.4475,34.3825,34.4475,37000.0
2010-04-01 11:40:00,47.63,47.66,47.59,47.61,18400.0,34.4475,34.4692,34.4186,34.4331,18400.0
2010-04-01 11:45:00,47.61,47.68,47.61,47.68,16800.0,34.4331,34.4837,34.4331,34.4837,16800.0
2010-04-01 11:50:00,47.68,47.73,47.63,47.73,47000.0,34.4837,34.5199,34.4475,34.5199,47000.0
2010-04-01 11:55:00,47.72,47.77,47.66,47.69,90600.0,34.5126,34.5488,34.4692,34.4909,90600.0
2010-04-01 12:00:00,47.69,47.77,47.68,47.77,34600.0,34.4909,34.5488,34.4837,34.5488,34600.0
2010-04-01 12:05:00,47.78,47.78,47.74,47.76,32800.0,34.556,34.556,34.5271,34.5416,32800.0
2010-04-01 12:10:00,47.76,47.77,47.68,47.69,30600.0,34.5416,34.5488,34.4837,34.4909,30600.0
2010-04-01 12:15:00,47.69,47.7,47.67,47.67,14600.0,34.4909,34.4982,34.4765,34.4765,14600.0
2010-04-01 12:20:00,47.69,47.77,47.68,47.76,35000.0,34.4909,34.5488,34.4837,34.5416,35000.0
2010-04-01 12:25:00,47.77,47.81,47.74,47.75,27400.0,34.5488,34.5777,34.5271,34.5343,27400.0
2010-04-01 12:30:00,47.74,47.75,47.65,47.65,23200.0,34.5271,34.5343,34.462,34.462,23200.0
2010-04-01 12:35:00,47.63,47.69,47.62,47.67,57800.0,34.4475,34.4909,34.4403,34.4765,57800.0
2010-04-01 12:40:00,47.67,47.74,47.66,47.7,40400.0,34.4765,34.5271,34.4692,34.4982,40400.0
2010-04-01 12:45:00,47.71,47.74,47.69,47.74,18400.0,34.5054,34.5271,34.4909,34.5271,18400.0
2010-04-01 12:50:00,47.74,47.75,47.7,47.74,25800.0,34.5271,34.5343,34.4982,34.5271,25800.0
2010-04-01 12:55:00,47.74,47.74,47.7,47.7,10200.0,34.5271,34.5271,34.4982,34.4982,10200.0
2010-04-01 13:00:00,47.7,47.7,47.57,47.57,31800.0,34.4982,34.4982,34.4041,34.4041,31800.0
2010-04-01 13:05:00,47.57,47.63,47.54,47.63,90000.0,34.4041,34.4475,34.3825,34.4475,90000.0
2010-04-01 13:10:00,47.63,47.67,47.63,47.67,102400.0,34.4475,34.4765,34.4475,34.4765,102400.0
2010-04-01 13:15:00,47.67,47.71,47.64,47.64,54800.0,34.4765,34.5054,34.4548,34.4548,54800.0
2010-04-01 13:20:00,47.64,47.71,47.62,47.7,37000.0,34.4548,34.5054,34.4403,34.4982,37000.0
2010-04-01 13:25:00,47.7,47.7,47.64,47.65,12600.0,34.4982,34.4982,34.4548,34.462,12600.0
2010-04-01 13:30:00,47.65,47.68,47.64,47.68,45600.0,34.462,34.4837,34.4548,34.4837,45600.0
2010-04-01 13:35:00,47.68,47.74,47.68,47.74,38800.0,34.4837,34.5271,34.4837,34.5271,38800.0
2010-04-01 13:40:00,47.74,47.8,47.74,47.79,49400.0,34.5271,34.5705,34.5271,34.5633,49400.0
2010-04-01 13:45:00,47.78,47.79,47.69,47.71,57200.0,34.556,34.5633,34.4909,34.5054,57200.0
2010-04-01 13:50:00,47.71,47.72,47.63,47.63,40600.0,34.5054,34.5126,34.4475,34.4475,40600.0
2010-04-01 13:55:00,47.64,47.67,47.58,47.62,53600.0,34.4548,34.4765,34.4114,34.4403,53600.0
2010-04-01 14:00:00,47.62,47.72,47.6,47.63,52600.0,34.4403,34.5126,34.4258,34.4475,52600.0
2010-04-01 14:05:00,47.63,47.63,47.58,47.58,55400.0,34.4475,34.4475,34.4114,34.4114,55400.0
2010-04-01 14:10:00,47.58,47.61,47.58,47.58,68200.0,34.4114,34.4331,34.4114,34.4114,68200.0
2010-04-01 14:15:00,47.58,47.66,47.56,47.62,61000.0,34.4114,34.4692,34.3969,34.4403,61000.0
2010-04-01 14:20:00,47.62,47.66,47.62,47.65,14600.0,34.4403,34.4692,34.4403,34.462,14600.0
2010-04-01 14:25:00,47.64,47.64,47.57,47.6,16800.0,34.4548,34.4548,34.4041,34.4258,16800.0
2010-04-01 14:30:00,47.6,47.66,47.56,47.56,51200.0,34.4258,34.4692,34.3969,34.3969,51200.0
2010-04-01 14:35:00,47.56,47.58,47.49,47.52,39800.0,34.3969,34.4114,34.3463,34.368,39800.0
2010-04-01 14:40:00,47.52,47.52,47.42,47.47,93600.0,34.368,34.368,34.2957,34.3318,93600.0
2010-04-01 14:45:00,47.47,47.57,47.47,47.57,73000.0,34.3318,34.4041,34.3318,34.4041,73000.0
2010-04-01 14:50:00,47.57,47.71,47.57,47.69,75400.0,34.4041,34.5054,34.4041,34.4909,75400.0
2010-04-01 14:55:00,47.69,47.69,47.6,47.68,23400.0,34.4909,34.4909,34.4258,34.4837,23400.0
2010-04-01 15:00:00,47.66,47.69,47.63,47.64,26200.0,34.4692,34.4909,34.4475,34.4548,26200.0
2010-04-01 15:05:00,47.64,47.72,47.63,47.72,28200.0,34.4548,34.5126,34.4475,34.5126,28200.0
2010-04-01 15:10:00,47.72,47.75,47.71,47.74,23000.0,34.5126,34.5343,34.5054,34.5271,23000.0
2010-04-01 15:15:00,47.74,47.76,47.67,47.67,43600.0,34.5271,34.5416,34.4765,34.4765,43600.0
2010-04-01 15:20:00,47.67,47.77,47.67,47.71,76400.0,34.4765,34.5488,34.4765,34.5054,76400.0
2010-04-01 15:25:00,47.71,47.73,47.68,47.7,32400.0,34.5054,34.5199,34.4837,34.4982,32400.0
2010-04-01 15:30:00,47.7,47.74,47.69,47.72,89000.0,34.4982,34.5271,34.4909,34.5126,89000.0
2010-04-01 15:35:00,47.72,47.72,47.65,47.67,66600.0,34.5126,34.5126,34.462,34.4765,66600.0
2010-04-01 15:40:00,47.67,47.71,47.63,47.66,108800.0,34.4765,34.5054,34.4475,34.4692,108800.0
2010-04-01 15:45:00,47.67,47.72,47.62,47.68,137200.0,34.4765,34.5126,34.4403,34.4837,137200.0
2010-04-01 15:50:00,47.69,47.77,47.68,47.77,137200.0,34.4909,34.5488,34.4837,34.5488,137200.0
2010-04-01 15:55:00,47.77,47.8,47.73,47.77,232800.0,34.5488,34.5705,34.5199,34.5488,232800.0
2010-04-05 09:30:00,48.08,48.23,47.8,47.96,87000.0,34.773,34.8815,34.5705,34.6862,87000.0
2010-04-05 09:35:00,47.92,48.04,47.88,48.01,69800.0,34.6573,34.7441,34.6283,34.7224,69800.0
2010-04-05 09:40:00,47.98,48.27,47.98,48.27,69600.0,34.7007,34.9104,34.7007,34.9104,69600.0
2010-04-05 09:45:00,48.27,48.3,48.08,48.11,47800.0,34.9104,34.9321,34.773,34.7947,47800.0
2010-04-05 09:50:00,48.14,48.17,48.1,48.15,20800.0,34.8164,34.8381,34.7875,34.8236,20800.0
2010-04-05 09:55:00,48.15,48.18,48.08,48.12,28600.0,34.8236,34.8453,34.773,34.8019,28600.0
2010-04-05 10:00:00,48.15,48.27,48.11,48.27,147800.0,34.8236,34.9104,34.7947,34.9104,147800.0
2010-04-05 10:05:00,48.26,48.29,48.19,48.23,56400.0,34.9032,34.9249,34.8526,34.8815,56400.0
2010-04-05 10:10:00,48.21,48.44,48.2,48.43,61600.0,34.867,35.0334,34.8598,35.0261,61600.0
2010-04-05 10:15:00,48.43,48.48,48.32,48.37,77800.0,35.0261,35.0623,34.9466,34.9827,77800.0
2010-04-05 10:20:00,48.36,48.52,48.33,48.47,100800.0,34.9755,35.0912,34.9538,35.0551,100800.0
2010-04-05 10:25:00,48.48,48.49,48.41,48.49,54000.0,35.0623,35.0695,35.0117,35.0695,54000.0
2010-04-05 10:30:00,48.49,48.51,48.4,48.49,76200.0,35.0695,35.084,35.0044,35.0695,76200.0
2010-04-05 10:35:00,48.48,48.64,48.47,48.61,72000.0,35.0623,35.178,35.0551,35.1563,72000.0
2010-04-05 10:40:00,48.61,48.72,48.59,48.71,66000.0,35.1563,35.2359,35.1418,35.2286,66000.0
2010-04-05 10:45:00,48.72,48.87,48.7,48.85,103000.0,35.2359,35.3443,35.2214,35.3299,103000.0
2010-04-05 10:50:00,48.85,48.91,48.84,48.88,64800.0,35.3299,35.3733,35.3227,35.3516,64800.0
2010-04-05 10:55:00,48.89,48.93,48.87,48.92,57200.0,35.3588,35.3877,35.3443,35.3805,57200.0
2010-04-05 11:00:00,48.92,48.93,48.87,48.87,124400.0,35.3805,35.3877,35.3443,35.3443,124400.0
2010-04-05 11:05:00,48.88,48.96,48.88,48.94,57600.0,35.3516,35.4094,35.3516,35.395,57600.0
2010-04-05 11:10:00,48.96,49.06,48.95,49.0,137800.0,35.4094,35.4818,35.4022,35.4384,137800.0
2010-04-05 11:15:00,49.01,49.02,48.97,49.01,114800.0,35.4456,35.4528,35.4167,35.4456,114800.0
2010-04-05 11:20:00,49.01,49.07,48.98,49.05,56400.0,35.4456,35.489,35.4239,35.4745,56400.0
2010-04-05 11:25:00,49.05,49.06,48.97,48.97,143000.0,35.4745,35.4818,35.4167,35.4167,143000.0
2010-04-05 11:30:00,48.98,48.98,48.9,48.97,204400.0,35.4239,35.4239,35.366,35.4167,204400.0
2010-04-05 11:35:00,48.96,49.02,48.96,48.99,65600.0,35.4094,35.4528,35.4094,35.4311,65600.0
2010-04-05 11:40:00,49.01,49.01,48.96,49.01,70200.0,35.4456,35.4456,35.4094,35.4456,70200.0
2010-04-05 11:45:00,48.99,49.01,48.99,48.99,86000.0,35.4311,35.4456,35.4311,35.4311,86000.0
2010-04-05 11:50:00,48.99,49.01,48.97,48.99,247800.0,35.4311,35.4456,35.4167,35.4311,247800.0
2010-04-05 11:55:00,49.0,49.01,48.98,49.0,30600.0,35.4384,35.4456,35.4239,35.4384,30600.0
2010-04-05 12:00:00,49.0,49.0,48.98,49.0,38000.0,35.4384,35.4384,35.4239,35.4384,38000.0
2010-04-05 12:05:00,48.99,49.06,48.97,48.97,59200.0,35.4311,35.4818,35.4167,35.4167,59200.0
2010-04-05 12:10:00,48.98,48.99,48.92,48.92,45000.0,35.4239,35.4311,35.3805,35.3805,45000.0
2010-04-05 12:15:00,48.92,48.95,48.89,48.92,24400.0,35.3805,35.4022,35.3588,35.3805,24400.0
2010-04-05 12:20:00,48.91,48.96,48.9,48.94,23200.0,35.3733,35.4094,35.366,35.395,23200.0
2010-04-05 12:25:00,48.95,48.95,48.92,48.93,16200.0,35.4022,35.4022,35.3805,35.3877,16200.0
2010-04-05 12:30:00,48.93,48.95,48.92,48.93,25800.0,35.3877,35.4022,35.3805,35.3877,25800.0
2010-04-05 12:35:00,48.93,48.94,48.85,48.85,34000.0,35.3877,35.395,35.3299,35.3299,34000.0
2010-04-05 12:40:00,48.85,48.87,48.83,48.84,27600.0,35.3299,35.3443,35.3154,35.3227,27600.0
2010-04-05 12:45:00,48.84,48.87,48.82,48.83,57400.0,35.3227,35.3443,35.3082,35.3154,57400.0
2010-04-05 12:50:00,48.83,48.92,48.82,48.9,25800.0,35.3154,35.3805,35.3082,35.366,25800.0
2010-04-05 12:55:00,48.9,48.9,48.87,48.87,133000.0,35.366,35.366,35.3443,35.3443,133000.0
2010-04-05 13:00:00,48.88,48.88,48.85,48.85,31600.0,35.3516,35.3516,35.3299,35.3299,31600.0
2010-04-05 13:05:00,48.84,48.85,48.79,48.82,65600.0,35.3227,35.3299,35.2865,35.3082,65600.0
2010-04-05 13:10:00,48.81,48.83,48.8,48.81,42800.0,35.301,35.3154,35.2937,35.301,42800.0
2010-04-05 13:15:00,48.81,48.88,48.8,48.87,39800.0,35.301,35.3516,35.2937,35.3443,39800.0
2010-04-05 13:20:00,48.87,49.01,48.85,48.99,149600.0,35.3443,35.4456,35.3299,35.4311,149600.0
2010-04-05 13:25:00,48.99,49.01,48.98,49.01,53800.0,35.4311,35.4456,35.4239,35.4456,53800.0
2010-04-05 13:30:00,49.01,49.07,49.0,49.04,53000.0,35.4456,35.489,35.4384,35.4673,53000.0
2010-04-05 13:35:00,49.04,49.05,48.95,48.98,53200.0,35.4673,35.4745,35.4022,35.4239,53200.0
2010-04-05 13:40:00,48.99,49.02,48.99,49.01,27000.0,35.4311,35.4528,35.4311,35.4456,27000.0
2010-04-05 13:45:00,49.02,49.02,48.88,48.91,58200.0,35.4528,35.4528,35.3516,35.3733,58200.0
2010-04-05 13:50:00,48.91,48.99,48.91,48.98,37800.0,35.3733,35.4311,35.3733,35.4239,37800.0
2010-04-05 13:55:00,48.99,48.99,48.88,48.9,36400.0,35.4311,35.4311,35.3516,35.366,36400.0
2010-04-05 14:00:00,48.9,48.94,48.89,48.89,38400.0,35.366,35.395,35.3588,35.3588,38400.0
2010-04-05 14:05:00,48.88,48.98,48.88,48.96,36000.0,35.3516,35.4239,35.3516,35.4094,36000.0
2010-04-05 14:10:00,48.98,48.98,48.92,48.93,302200.0,35.4239,35.4239,35.3805,35.3877,302200.0
2010-04-05 14:15:00,48.93,49.01,48.91,49.0,37200.0,35.3877,35.4456,35.3733,35.4384,37200.0
2010-04-05 14:20:00,49.0,49.0,48.94,48.97,44200.0,35.4384,35.4384,35.395,35.4167,44200.0
2010-04-05 14:25:00,48.96,48.97,48.91,48.91,55200.0,35.4094,35.4167,35.3733,35.3733,55200.0
2010-04-05 14:30:00,48.9,48.9,48.85,48.9,91000.0,35.366,35.366,35.3299,35.366,91000.0
2010-04-05 14:35:00,48.89,48.91,48.83,48.85,99400.0,35.3588,35.3733,35.3154,35.3299,99400.0
2010-04-05 14:40:00,48.86,48.9,48.83,48.84,51000.0,35.3371,35.366,35.3154,35.3227,51000.0
2010-04-05 14:45:00,48.84,48.88,48.82,48.88,44600.0,35.3227,35.3516,35.3082,35.3516,44600.0
2010-04-05 14:50:00,48.88,48.98,48.88,48.96,76600.0,35.3516,35.4239,35.3516,35.4094,76600.0
2010-04-05 14:55:00,48.97,48.99,48.84,48.84,60600.0,35.4167,35.4311,35.3227,35.3227,60600.0
2010-04-05 15:00:00,48.86,48.9,48.84,48.89,145800.0,35.3371,35.366,35.3227,35.3588,145800.0
2010-04-05 15:05:00,48.9,48.95,48.9,48.9,78000.0,35.366,35.4022,35.366,35.366,78000.0
2010-04-05 15:10:00,48.92,48.98,48.91,48.96,81000.0,35.3805,35.4239,35.3733,35.4094,81000.0
2010-04-05 15:15:00,48.96,48.98,48.9,48.91,93400.0,35.4094,35.4239,35.366,35.3733,93400.0
2010-04-05 15:20:00,48.91,48.99,48.89,48.99,104400.0,35.3733,35.4311,35.3588,35.4311,104400.0
2010-04-05 15:25:00,48.99,49.0,48.95,48.97,70400.0,35.4311,35.4384,35.4022,35.4167,70400.0
2010-04-05 15:30:00,48.97,48.97,48.88,48.88,91800.0,35.4167,35.4167,35.3516,35.3516,91800.0
2010-04-05 15:35:00,48.89,48.9,48.76,48.76,170000.0,35.3588,35.366,35.2648,35.2648,170000.0
2010-04-05 15:40:00,48.77,48.85,48.77,48.83,115400.0,35.272,35.3299,35.272,35.3154,115400.0
2010-04-05 15:45:00,48.83,48.89,48.81,48.86,161600.0,35.3154,35.3588,35.301,35.3371,161600.0
2010-04-05 15:50:00,48.86,49.0,48.81,48.84,392000.0,35.3371,35.4384,35.301,35.3227,392000.0
2010-04-05 15:55:00,48.85,48.87,48.82,48.87,251000.0,35.3299,35.3443,35.3082,35.3443,251000.0
2010-04-06 09:30:00,48.81,48.89,48.6,48.88,85000.0,35.301,35.3588,35.1491,35.3516,85000.0
2010-04-06 09:35:00,48.85,49.16,48.85,49.06,99600.0,35.3299,35.5541,35.3299,35.4818,99600.0
2010-04-06 09:40:00,49.06,49.06,48.92,49.02,43400.0,35.4818,35.4818,35.3805,35.4528,43400.0
2010-04-06 09:45:00,49.03,49.07,48.87,49.02,129000.0,35.4601,35.489,35.3443,35.4528,129000.0
2010-04-06 09:50:00,49.07,49.1,48.98,49.08,33400.0,35.489,35.5107,35.4239,35.4962,33400.0
2010-04-06 09:55:00,49.11,49.31,49.05,49.27,153200.0,35.5179,35.6626,35.4745,35.6336,153200.0
2010-04-06 10:00:00,49.26,49.27,49.06,49.16,78200.0,35.6264,35.6336,35.4818,35.5541,78200.0
2010-04-06 10:05:00,49.13,49.18,49.04,49.04,80200.0,35.5324,35.5686,35.4673,35.4673,80200.0
2010-04-06 10:10:00,49.04,49.07,48.99,49.02,65400.0,35.4673,35.489,35.4311,35.4528,65400.0
2010-04-06 10:15:00,49.02,49.09,49.0,49.06,31000.0,35.4528,35.5035,35.4384,35.4818,31000.0
2010-04-06 10:20:00,49.08,49.13,48.94,49.07,61800.0,35.4962,35.5324,35.395,35.489,61800.0
2010-04-06 10:25:00,49.07,49.12,49.0,49.02,35800.0,35.489,35.5252,35.4384,35.4528,35800.0
2010-04-06 10:30:00,49.01,49.03,48.94,49.01,65000.0,35.4456,35.4601,35.395,35.4456,65000.0
2010-04-06 10:35:00,49.02,49.02,48.95,48.95,54400.0,35.4528,35.4528,35.4022,35.4022,54400.0
2010-04-06 10:40:00,48.94,48.97,48.84,48.93,68000.0,35.395,35.4167,35.3227,35.3877,68000.0
2010-04-06 10:45:00,48.94,49.02,48.74,48.77,115400.0,35.395,35.4528,35.2503,35.272,115400.0
2010-04-06 10:50:00,48.77,48.9,48.7,48.9,59600.0,35.272,35.366,35.2214,35.366,59600.0
2010-04-06 10:55:00,48.89,49.02,48.88,49.0,44200.0,35.3588,35.4528,35.3516,35.4384,44200.0
2010-04-06 11:00:00,49.0,49.06,48.99,49.06,43200.0,35.4384,35.4818,35.4311,35.4818,43200.0
2010-04-06 11:05:00,49.06,49.06,48.94,48.94,66400.0,35.4818,35.4818,35.395,35.395,66400.0
2010-04-06 11:10:00,48.96,48.98,48.9,48.9,15400.0,35.4094,35.4239,35.366,35.366,15400.0
2010-04-06 11:15:00,48.91,48.94,48.83,48.85,37600.0,35.3733,35.395,35.3154,35.3299,37600.0
2010-04-06 11:20:00,48.86,48.93,48.84,48.84,80400.0,35.3371,35.3877,35.3227,35.3227,80400.0
2010-04-06 11:25:00,48.86,48.94,48.85,48.88,51000.0,35.3371,35.395,35.3299,35.3516,51000.0
2010-04-06 11:30:00,48.88,48.91,48.84,48.85,38800.0,35.3516,35.3733,35.3227,35.3299,38800.0
2010-04-06 11:35:00,48.85,48.91,48.77,48.8,83400.0,35.3299,35.3733,35.272,35.2937,83400.0
2010-04-06 11:40:00,48.77,48.82,48.77,48.78,31600.0,35.272,35.3082,35.272,35.2793,31600.0
2010-04-06 11:45:00,48.78,48.83,48.77,48.82,89800.0,35.2793,35.3154,35.272,35.3082,89800.0
2010-04-06 11:50:00,48.82,48.87,48.82,48.84,32000.0,35.3082,35.3443,35.3082,35.3227,32000.0
2010-04-06 11:55:00,48.84,48.85,48.63,48.75,69600.0,35.3227,35.3299,35.1708,35.2576,69600.0
2010-04-06 12:00:00,48.75,48.8,48.73,48.73,70600.0,35.2576,35.2937,35.2431,35.2431,70600.0
2010-04-06 12:05:00,48.73,48.73,48.67,48.67,66200.0,35.2431,35.2431,35.1997,35.1997,66200.0
2010-04-06 12:10:00,48.68,48.7,48.61,48.69,59800.0,35.2069,35.2214,35.1563,35.2142,59800.0
2010-04-06 12:15:00,48.7,48.7,48.66,48.67,29600.0,35.2214,35.2214,35.1925,35.1997,29600.0
2010-04-06 12:20:00,48.67,48.7,48.66,48.68,30200.0,35.1997,35.2214,35.1925,35.2069,30200.0
2010-04-06 12:25:00,48.68,48.68,48.56,48.65,59800.0,35.2069,35.2069,35.1201,35.1852,59800.0
2010-04-06 12:30:00,48.65,48.65,48.56,48.58,50400.0,35.1852,35.1852,35.1201,35.1346,50400.0
2010-04-06 12:35:00,48.59,48.61,48.58,48.58,79800.0,35.1418,35.1563,35.1346,35.1346,79800.0
2010-04-06 12:40:00,48.58,48.7,48.55,48.67,64400.0,35.1346,35.2214,35.1129,35.1997,64400.0
2010-04-06 12:45:00,48.68,48.84,48.67,48.8,92800.0,35.2069,35.3227,35.1997,35.2937,92800.0
2010-04-06 12:50:00,48.8,48.81,48.6,48.67,35400.0,35.2937,35.301,35.1491,35.1997,35400.0
2010-04-06 12:55:00,48.67,48.71,48.67,48.69,104800.0,35.1997,35.2286,35.1997,35.2142,104800.0
2010-04-06 13:00:00,48.7,48.74,48.68,48.73,37400.0,35.2214,35.2503,35.2069,35.2431,37400.0
2010-04-06 13:05:00,48.73,48.74,48.71,48.73,81800.0,35.2431,35.2503,35.2286,35.2431,81800.0
2010-04-06 13:10:00,48.73,48.73,48.67,48.67,39400.0,35.2431,35.2431,35.1997,35.1997,39400.0
2010-04-06 13:15:00,48.67,48.77,48.62,48.74,122600.0,35.1997,35.272,35.1635,35.2503,122600.0
2010-04-06 13:20:00,48.75,48.81,48.74,48.79,62400.0,35.2576,35.301,35.2503,35.2865,62400.0
2010-04-06 13:25:00,48.79,48.85,48.78,48.8,61000.0,35.2865,35.3299,35.2793,35.2937,61000.0
2010-04-06 13:30:00,48.82,48.82,48.72,48.72,31200.0,35.3082,35.3082,35.2359,35.2359,31200.0
2010-04-06 13:35:00,48.72,48.74,48.65,48.65,46600.0,35.2359,35.2503,35.1852,35.1852,46600.0
2010-04-06 13:40:00,48.65,48.75,48.65,48.73,76400.0,35.1852,35.2576,35.1852,35.2431,76400.0
2010-04-06 13:45:00,48.73,48.78,48.73,48.75,37000.0,35.2431,35.2793,35.2431,35.2576,37000.0
2010-04-06 13:50:00,48.75,48.81,48.74,48.77,24000.0,35.2576,35.301,35.2503,35.272,24000.0
2010-04-06 13:55:00,48.77,48.85,48.77,48.78,68600.0,35.272,35.3299,35.272,35.2793,68600.0
2010-04-06 14:00:00,48.78,48.87,48.76,48.85,62400.0,35.2793,35.3443,35.2648,35.3299,62400.0
2010-04-06 14:05:00,48.86,48.99,48.85,48.96,104600.0,35.3371,35.4311,35.3299,35.4094,104600.0
2010-04-06 14:10:00,48.97,49.05,48.96,49.01,59000.0,35.4167,35.4745,35.4094,35.4456,59000.0
2010-04-06 14:15:00,49.01,49.05,49.0,49.04,41000.0,35.4456,35.4745,35.4384,35.4673,41000.0
2010-04-06 14:20:00,49.04,49.08,49.0,49.03,59600.0,35.4673,35.4962,35.4384,35.4601,59600.0
2010-04-06 14:25:00,49.02,49.02,48.92,48.92,58000.0,35.4528,35.4528,35.3805,35.3805,58000.0
2010-04-06 14:30:00,48.93,48.98,48.93,48.95,24000.0,35.3877,35.4239,35.3877,35.4022,24000.0
2010-04-06 14:35:00,48.93,48.98,48.9,48.96,33600.0,35.3877,35.4239,35.366,35.4094,33600.0
2010-04-06 14:40:00,48.95,48.97,48.93,48.97,36800.0,35.4022,35.4167,35.3877,35.4167,36800.0
2010-04-06 14:45:00,48.97,48.98,48.95,48.97,51800.0,35.4167,35.4239,35.4022,35.4167,51800.0
2010-04-06 14:50:00,48.96,48.99,48.94,48.96,37400.0,35.4094,35.4311,35.395,35.4094,37400.0
2010-04-06 14:55:00,48.97,48.98,48.95,48.96,19800.0,35.4167,35.4239,35.4022,35.4094,19800.0
2010-04-06 15:00:00,48.97,49.01,48.91,48.92,116800.0,35.4167,35.4456,35.3733,35.3805,116800.0
2010-04-06 15:05:00,48.93,48.94,48.88,48.88,71000.0,35.3877,35.395,35.3516,35.3516,71000.0
2010-04-06 15:10:00,48.9,48.94,48.87,48.88,93800.0,35.366,35.395,35.3443,35.3516,93800.0
2010-04-06 15:15:00,48.88,48.94,48.87,48.87,88200.0,35.3516,35.395,35.3443,35.3443,88200.0
2010-04-06 15:20:00,48.88,48.88,48.76,48.77,87200.0,35.3516,35.3516,35.2648,35.272,87200.0
2010-04-06 15:25:00,48.77,48.8,48.72,48.78,130000.0,35.272,35.2937,35.2359,35.2793,130000.0
2010-04-06 15:30:00,48.77,48.78,48.72,48.72,79400.0,35.272,35.2793,35.2359,35.2359,79400.0
2010-04-06 15:35:00,48.72,48.75,48.7,48.73,87200.0,35.2359,35.2576,35.2214,35.2431,87200.0
2010-04-06 15:40:00,48.74,48.82,48.74,48.82,57000.0,35.2503,35.3082,35.2503,35.3082,57000.0
2010-04-06 15:45:00,48.81,48.82,48.71,48.72,94400.0,35.301,35.3082,35.2286,35.2359,94400.0
2010-04-06 15:50:00,48.72,48.77,48.72,48.77,104400.0,35.2359,35.272,35.2359,35.272,104400.0
2010-04-06 15:55:00,48.76,48.77,48.68,48.71,204600.0,35.2648,35.272,35.2069,35.2286,204600.0
2010-04-07 09:30:00,50.26,50.3,49.94,50.0,354800.0,36.3496,36.3786,36.1182,36.1616,354800.0
2010-04-07 09:35:00,50.0,50.67,50.0,50.41,573800.0,36.1616,36.6462,36.1616,36.4581,573800.0
2010-04-07 09:40:00,50.41,50.69,50.24,50.52,385800.0,36.4581,36.6606,36.3352,36.5377,385800.0
2010-04-07 09:45:00,50.52,51.25,50.49,51.19,461600.0,36.5377,37.0656,36.516,37.0222,461600.0
2010-04-07 09:50:00,51.18,51.29,50.87,51.0,462000.0,37.015,37.0946,36.7908,36.8848,462000.0
2010-04-07 09:55:00,51.02,51.09,50.9,50.99,215000.0,36.8993,36.9499,36.8125,36.8776,215000.0
2010-04-07 10:00:00,50.99,51.01,50.77,50.82,244800.0,36.8776,36.8921,36.7185,36.7547,244800.0
2010-04-07 10:05:00,50.83,51.19,50.8,51.16,254800.0,36.7619,37.0222,36.7402,37.0006,254800.0
2010-04-07 10:10:00,51.15,51.29,51.0,51.1,272600.0,36.9933,37.0946,36.8848,36.9572,272600.0
2010-04-07 10:15:00,51.1,51.18,50.99,50.99,223200.0,36.9572,37.015,36.8776,36.8776,223200.0
2010-04-07 10:20:00,50.99,51.02,50.83,50.83,305400.0,36.8776,36.8993,36.7619,36.7619,305400.0
2010-04-07 10:25:00,50.81,50.97,50.64,50.9,228600.0,36.7474,36.8631,36.6245,36.8125,228600.0
2010-04-07 10:30:00,50.9,51.08,50.88,51.05,330600.0,36.8125,36.9427,36.798,36.921,330600.0
2010-04-07 10:35:00,51.06,51.17,51.01,51.16,104800.0,36.9282,37.0078,36.8921,37.0006,104800.0
2010-04-07 10:40:00,51.16,51.17,50.9,50.93,224400.0,37.0006,37.0078,36.8125,36.8342,224400.0
2010-04-07 10:45:00,50.91,50.91,50.76,50.88,101600.0,36.8197,36.8197,36.7113,36.798,101600.0
2010-04-07 10:50:00,50.89,50.99,50.84,50.98,163600.0,36.8053,36.8776,36.7691,36.8704,163600.0
2010-04-07 10:55:00,50.96,51.03,50.9,50.97,75800.0,36.8559,36.9065,36.8125,36.8631,75800.0
2010-04-07 11:00:00,50.97,50.98,50.82,50.85,113800.0,36.8631,36.8704,36.7547,36.7763,113800.0
2010-04-07 11:05:00,50.84,50.88,50.76,50.83,56600.0,36.7691,36.798,36.7113,36.7619,56600.0
2010-04-07 11:10:00,50.83,50.84,50.69,50.83,96600.0,36.7619,36.7691,36.6606,36.7619,96600.0
2010-04-07 11:15:00,50.84,50.98,50.79,50.9,105800.0,36.7691,36.8704,36.733,36.8125,105800.0
2010-04-07 11:20:00,50.9,50.99,50.83,50.98,72200.0,36.8125,36.8776,36.7619,36.8704,72200.0
2010-04-07 11:25:00,50.99,51.08,50.97,51.08,107400.0,36.8776,36.9427,36.8631,36.9427,107400.0
2010-04-07 11:30:00,51.07,51.24,51.07,51.2,106800.0,36.9355,37.0584,36.9355,37.0295,106800.0
2010-04-07 11:35:00,51.19,51.22,51.04,51.04,50600.0,37.0222,37.0439,36.9138,36.9138,50600.0
2010-04-07 11:40:00,51.04,51.23,51.04,51.23,80600.0,36.9138,37.0512,36.9138,37.0512,80600.0
2010-04-07 11:45:00,51.22,51.41,51.21,51.41,128000.0,37.0439,37.1814,37.0367,37.1814,128000.0
2010-04-07 11:50:00,51.42,51.6,51.42,51.49,256800.0,37.1886,37.3188,37.1886,37.2392,256800.0
2010-04-07 11:55:00,51.5,51.63,51.44,51.6,106400.0,37.2464,37.3405,37.2031,37.3188,106400.0
2010-04-07 12:00:00,51.6,51.9,51.6,51.9,212400.0,37.3188,37.5357,37.3188,37.5357,212400.0
2010-04-07 12:05:00,51.88,51.97,51.74,51.77,222200.0,37.5213,37.5864,37.42,37.4417,222200.0
2010-04-07 12:10:00,51.78,51.84,51.74,51.84,95600.0,37.449,37.4923,37.42,37.4923,95600.0
2010-04-07 12:15:00,51.84,52.12,51.84,52.06,270800.0,37.4923,37.6949,37.4923,37.6515,270800.0
2010-04-07 12:20:00,52.06,52.34,52.03,52.32,251200.0,37.6515,37.854,37.6298,37.8395,251200.0
2010-04-07 12:25:00,52.33,52.43,52.26,52.42,216600.0,37.8467,37.9191,37.7961,37.9118,216600.0
2010-04-07 12:30:00,52.43,52.47,52.09,52.09,298800.0,37.9191,37.948,37.6732,37.6732,298800.0
2010-04-07 12:35:00,52.1,52.12,51.96,52.0,161800.0,37.6804,37.6949,37.5791,37.6081,161800.0
2010-04-07 12:40:00,52.0,52.07,51.98,51.99,113000.0,37.6081,37.6587,37.5936,37.6008,113000.0
2010-04-07 12:45:00,51.99,52.06,51.99,52.0,116000.0,37.6008,37.6515,37.6008,37.6081,116000.0
2010-04-07 12:50:00,52.0,52.08,52.0,52.01,100200.0,37.6081,37.6659,37.6081,37.6153,100200.0
2010-04-07 12:55:00,52.02,52.05,52.0,52.05,50400.0,37.6225,37.6442,37.6081,37.6442,50400.0
2010-04-07 13:00:00,52.04,52.06,51.98,52.0,131000.0,37.637,37.6515,37.5936,37.6081,131000.0
2010-04-07 13:05:00,52.0,52.08,52.0,52.01,71600.0,37.6081,37.6659,37.6081,37.6153,71600.0
2010-04-07 13:10:00,52.02,52.23,52.02,52.23,128600.0,37.6225,37.7744,37.6225,37.7744,128600.0
2010-04-07 13:15:00,52.21,52.3,52.15,52.29,102000.0,37.7599,37.825,37.7166,37.8178,102000.0
2010-04-07 13:20:00,52.29,52.43,52.29,52.41,100400.0,37.8178,37.9191,37.8178,37.9046,100400.0
2010-04-07 13:25:00,52.42,52.62,52.35,52.6,279200.0,37.9118,38.0565,37.8612,38.042,279200.0
2010-04-07 13:30:00,52.59,52.59,52.28,52.29,219600.0,38.0348,38.0348,37.8106,37.8178,219600.0
2010-04-07 13:35:00,52.3,52.33,52.2,52.3,95000.0,37.825,37.8467,37.7527,37.825,95000.0
2010-04-07 13:40:00,52.3,52.35,52.2,52.23,62800.0,37.825,37.8612,37.7527,37.7744,62800.0
2010-04-07 13:45:00,52.23,52.26,52.18,52.24,52000.0,37.7744,37.7961,37.7382,37.7816,52000.0
2010-04-07 13:50:00,52.24,52.24,52.19,52.22,63400.0,37.7816,37.7816,37.7455,37.7672,63400.0
2010-04-07 13:55:00,52.22,52.43,52.22,52.4,105400.0,37.7672,37.9191,37.7672,37.8974,105400.0
2010-04-07 14:00:00,52.4,52.42,52.28,52.34,153000.0,37.8974,37.9118,37.8106,37.854,153000.0
2010-04-07 14:05:00,52.32,52.38,52.27,52.33,66600.0,37.8395,37.8829,37.8033,37.8467,66600.0
2010-04-07 14:10:00,52.32,52.33,52.19,52.2,52000.0,37.8395,37.8467,37.7455,37.7527,52000.0
2010-04-07 14:15:00,52.2,52.24,52.13,52.24,76800.0,37.7527,37.7816,37.7021,37.7816,76800.0
2010-04-07 14:20:00,52.24,52.24,52.1,52.17,67800.0,37.7816,37.7816,37.6804,37.731,67800.0
2010-04-07 14:25:00,52.17,52.21,52.13,52.2,106400.0,37.731,37.7599,37.7021,37.7527,106400.0
2010-04-07 14:30:00,52.2,52.2,52.13,52.19,151200.0,37.7527,37.7527,37.7021,37.7455,151200.0
2010-04-07 14:35:00,52.19,52.23,52.1,52.18,165200.0,37.7455,37.7744,37.6804,37.7382,165200.0
2010-04-07 14:40:00,52.18,52.19,52.05,52.15,79000.0,37.7382,37.7455,37.6442,37.7166,79000.0
2010-04-07 14:45:00,52.16,52.2,52.03,52.04,103200.0,37.7238,37.7527,37.6298,37.637,103200.0
2010-04-07 14:50:00,52.03,52.15,52.01,52.1,112800.0,37.6298,37.7166,37.6153,37.6804,112800.0
2010-04-07 14:55:00,52.1,52.1,52.01,52.07,347600.0,37.6804,37.6804,37.6153,37.6587,347600.0
2010-04-07 15:00:00,52.07,52.07,51.85,51.87,348600.0,37.6587,37.6587,37.4996,37.514,348600.0
2010-04-07 15:05:00,51.86,51.87,51.5,51.52,382000.0,37.5068,37.514,37.2464,37.2609,382000.0
2010-04-07 15:10:00,51.51,51.55,51.45,51.45,381200.0,37.2537,37.2826,37.2103,37.2103,381200.0
2010-04-07 15:15:00,51.44,51.66,51.4,51.63,360000.0,37.2031,37.3622,37.1741,37.3405,360000.0
2010-04-07 15:20:00,51.63,51.73,51.54,51.71,219800.0,37.3405,37.4128,37.2754,37.3983,219800.0
2010-04-07 15:25:00,51.71,51.77,51.32,51.66,486200.0,37.3983,37.4417,37.1163,37.3622,486200.0
2010-04-07 15:30:00,51.66,51.71,51.62,51.65,182800.0,37.3622,37.3983,37.3332,37.3549,182800.0
2010-04-07 15:35:00,51.63,51.73,51.63,51.69,149000.0,37.3405,37.4128,37.3405,37.3839,149000.0
2010-04-07 15:40:00,51.69,51.74,51.67,51.71,288400.0,37.3839,37.42,37.3694,37.3983,288400.0
2010-04-07 15:45:00,51.71,51.74,51.69,51.73,489000.0,37.3983,37.42,37.3839,37.4128,489000.0
2010-04-07 15:50:00,51.73,51.9,51.72,51.88,527600.0,37.4128,37.5357,37.4056,37.5213,527600.0
2010-04-07 15:55:00,51.88,51.96,51.85,51.91,635800.0,37.5213,37.5791,37.4996,37.543,635800.0
2010-04-08 09:30:00,51.97,52.73,51.87,52.35,459800.0,37.5864,38.136,37.514,37.8612,459800.0
2010-04-08 09:35:00,52.29,52.93,52.2,52.93,301200.0,37.8178,38.2807,37.7527,38.2807,301200.0
2010-04-08 09:40:00,52.94,52.95,52.51,52.8,414400.0,38.2879,38.2951,37.9769,38.1867,414400.0
2010-04-08 09:45:00,52.77,52.82,52.35,52.44,294600.0,38.165,38.2011,37.8612,37.9263,294600.0
2010-04-08 09:50:00,52.44,52.59,52.37,52.55,257200.0,37.9263,38.0348,37.8757,38.0058,257200.0
2010-04-08 09:55:00,52.55,52.7,52.52,52.58,264000.0,38.0058,38.1143,37.9841,38.0275,264000.0
2010-04-08 10:00:00,52.6,52.88,52.57,52.79,544200.0,38.042,38.2445,38.0203,38.1794,544200.0
2010-04-08 10:05:00,52.78,53.21,52.7,52.92,592000.0,38.1722,38.4832,38.1143,38.2734,592000.0
2010-04-08 10:10:00,52.89,53.15,52.83,53.01,298400.0,38.2517,38.4398,38.2083,38.3385,298400.0
2010-04-08 10:15:00,53.02,53.04,52.81,52.97,302400.0,38.3458,38.3602,38.1939,38.3096,302400.0
2010-04-08 10:20:00,52.98,53.0,52.88,52.95,157600.0,38.3168,38.3313,38.2445,38.2951,157600.0
2010-04-08 10:25:00,52.95,53.29,52.94,53.25,304600.0,38.2951,38.541,38.2879,38.5121,304600.0
2010-04-08 10:30:00,53.24,53.4,53.04,53.33,295200.0,38.5049,38.6206,38.3602,38.57,295200.0
2010-04-08 10:35:00,53.34,53.62,53.32,53.45,333000.0,38.5772,38.7797,38.5627,38.6568,333000.0
2010-04-08 10:40:00,53.45,53.45,53.1,53.15,257000.0,38.6568,38.6568,38.4036,38.4398,257000.0
2010-04-08 10:45:00,53.15,53.22,53.03,53.1,197800.0,38.4398,38.4904,38.353,38.4036,197800.0
2010-04-08 10:50:00,53.11,53.22,53.09,53.1,120600.0,38.4109,38.4904,38.3964,38.4036,120600.0
2010-04-08 10:55:00,53.1,53.14,53.03,53.13,110800.0,38.4036,38.4326,38.353,38.4253,110800.0
2010-04-08 11:00:00,53.15,53.32,53.15,53.31,227000.0,38.4398,38.5627,38.4398,38.5555,227000.0
2010-04-08 11:05:00,53.31,53.57,53.27,53.48,308800.0,38.5555,38.7435,38.5266,38.6784,308800.0
2010-04-08 11:10:00,53.47,53.54,53.38,53.4,227000.0,38.6712,38.7218,38.6061,38.6206,227000.0
2010-04-08 11:15:00,53.4,53.43,53.36,53.41,116000.0,38.6206,38.6423,38.5917,38.6278,116000.0
2010-04-08 11:20:00,53.41,53.49,53.4,53.45,111200.0,38.6278,38.6857,38.6206,38.6568,111200.0
2010-04-08 11:25:00,53.45,53.54,53.43,53.52,324400.0,38.6568,38.7218,38.6423,38.7074,324400.0
2010-04-08 11:30:00,53.51,53.7,53.49,53.62,217000.0,38.7001,38.8376,38.6857,38.7797,217000.0
2010-04-08 11:35:00,53.59,53.74,53.58,53.74,181600.0,38.758,38.8665,38.7508,38.8665,181600.0
2010-04-08 11:40:00,53.74,53.86,53.73,53.83,135800.0,38.8665,38.9533,38.8593,38.9316,135800.0
2010-04-08 11:45:00,53.84,53.89,53.68,53.68,183400.0,38.9388,38.975,38.8231,38.8231,183400.0
2010-04-08 11:50:00,53.71,53.81,53.65,53.73,134200.0,38.8448,38.9171,38.8014,38.8593,134200.0
2010-04-08 11:55:00,53.73,53.85,53.7,53.83,94000.0,38.8593,38.946,38.8376,38.9316,94000.0
2010-04-08 12:00:00,53.83,53.83,53.62,53.66,142800.0,38.9316,38.9316,38.7797,38.8086,142800.0
2010-04-08 12:05:00,53.65,53.66,53.48,53.54,120400.0,38.8014,38.8086,38.6784,38.7218,120400.0
2010-04-08 12:10:00,53.54,53.55,53.34,53.35,74000.0,38.7218,38.7291,38.5772,38.5844,74000.0
2010-04-08 12:15:00,53.36,53.38,53.18,53.19,74800.0,38.5917,38.6061,38.4615,38.4687,74800.0
2010-04-08 12:20:00,53.19,53.6,53.16,53.54,189400.0,38.4687,38.7652,38.447,38.7218,189400.0
2010-04-08 12:25:00,53.54,53.54,53.31,53.35,87400.0,38.7218,38.7218,38.5555,38.5844,87400.0
2010-04-08 12:30:00,53.37,53.38,53.29,53.34,70800.0,38.5989,38.6061,38.541,38.5772,70800.0
2010-04-08 12:35:00,53.34,53.34,53.22,53.3,63000.0,38.5772,38.5772,38.4904,38.5483,63000.0
2010-04-08 12:40:00,53.31,53.43,53.27,53.31,82600.0,38.5555,38.6423,38.5266,38.5555,82600.0
2010-04-08 12:45:00,53.31,53.42,53.26,53.41,94600.0,38.5555,38.6351,38.5193,38.6278,94600.0
2010-04-08 12:50:00,53.41,53.43,53.29,53.29,69200.0,38.6278,38.6423,38.541,38.541,69200.0
2010-04-08 12:55:00,53.3,53.41,53.26,53.41,54800.0,38.5483,38.6278,38.5193,38.6278,54800.0
2010-04-08 13:00:00,53.41,53.47,53.32,53.4,93400.0,38.6278,38.6712,38.5627,38.6206,93400.0
2010-04-08 13:05:00,53.4,53.49,53.38,53.41,111200.0,38.6206,38.6857,38.6061,38.6278,111200.0
2010-04-08 13:10:00,53.41,53.54,53.41,53.46,107600.0,38.6278,38.7218,38.6278,38.664,107600.0
2010-04-08 13:15:00,53.45,53.51,53.4,53.51,98800.0,38.6568,38.7001,38.6206,38.7001,98800.0
2010-04-08 13:20:00,53.51,53.59,53.48,53.57,103200.0,38.7001,38.758,38.6784,38.7435,103200.0
2010-04-08 13:25:00,53.55,53.74,53.55,53.73,79200.0,38.7291,38.8665,38.7291,38.8593,79200.0
2010-04-08 13:30:00,53.73,53.82,53.63,53.7,93800.0,38.8593,38.9243,38.7869,38.8376,93800.0
2010-04-08 13:35:00,53.68,53.71,53.6,53.6,72000.0,38.8231,38.8448,38.7652,38.7652,72000.0
2010-04-08 13:40:00,53.6,53.66,53.48,53.52,95000.0,38.7652,38.8086,38.6784,38.7074,95000.0
2010-04-08 13:45:00,53.52,53.55,53.47,53.54,106000.0,38.7074,38.7291,38.6712,38.7218,106000.0
2010-04-08 13:50:00,53.55,53.59,53.45,53.49,116400.0,38.7291,38.758,38.6568,38.6857,116400.0
2010-04-08 13:55:00,53.49,53.49,53.43,53.45,91600.0,38.6857,38.6857,38.6423,38.6568,91600.0
2010-04-08 14:00:00,53.43,53.49,53.42,53.43,102400.0,38.6423,38.6857,38.6351,38.6423,102400.0
2010-04-08 14:05:00,53.43,53.43,53.27,53.27,75800.0,38.6423,38.6423,38.5266,38.5266,75800.0
2010-04-08 14:10:00,53.27,53.38,53.24,53.36,72200.0,38.5266,38.6061,38.5049,38.5917,72200.0
2010-04-08 14:15:00,53.38,53.42,53.34,53.4,104600.0,38.6061,38.6351,38.5772,38.6206,104600.0
2010-04-08 14:20:00,53.39,53.54,53.38,53.51,111600.0,38.6134,38.7218,38.6061,38.7001,111600.0
2010-04-08 14:25:00,53.49,53.57,53.48,53.48,81200.0,38.6857,38.7435,38.6784,38.6784,81200.0
2010-04-08 14:30:00,53.48,53.58,53.35,53.35,162200.0,38.6784,38.7508,38.5844,38.5844,162200.0
2010-04-08 14:35:00,53.34,53.41,53.31,53.31,60800.0,38.5772,38.6278,38.5555,38.5555,60800.0
2010-04-08 14:40:00,53.33,53.48,53.32,53.37,72600.0,38.57,38.6784,38.5627,38.5989,72600.0
2010-04-08 14:45:00,53.38,53.63,53.37,53.58,149800.0,38.6061,38.7869,38.5989,38.7508,149800.0
2010-04-08 14:50:00,53.57,53.57,53.5,53.51,130600.0,38.7435,38.7435,38.6929,38.7001,130600.0
2010-04-08 14:55:00,53.51,53.52,53.38,53.5,198800.0,38.7001,38.7074,38.6061,38.6929,198800.0
2010-04-08 15:00:00,53.49,53.66,53.47,53.64,138800.0,38.6857,38.8086,38.6712,38.7942,138800.0
2010-04-08 15:05:00,53.65,53.65,53.57,53.58,96800.0,38.8014,38.8014,38.7435,38.7508,96800.0
2010-04-08 15:10:00,53.58,53.59,53.46,53.47,70800.0,38.7508,38.758,38.664,38.6712,70800.0
2010-04-08 15:15:00,53.47,53.48,53.42,53.45,70200.0,38.6712,38.6784,38.6351,38.6568,70200.0
2010-04-08 15:20:00,53.45,53.49,53.42,53.48,104400.0,38.6568,38.6857,38.6351,38.6784,104400.0
2010-04-08 15:25:00,53.48,53.5,53.35,53.38,129600.0,38.6784,38.6929,38.5844,38.6061,129600.0
2010-04-08 15:30:00,53.38,53.44,53.35,53.4,129200.0,38.6061,38.6495,38.5844,38.6206,129200.0
2010-04-08 15:35:00,53.41,53.49,53.38,53.48,118800.0,38.6278,38.6857,38.6061,38.6784,118800.0
2010-04-08 15:40:00,53.48,53.48,53.38,53.38,219400.0,38.6784,38.6784,38.6061,38.6061,219400.0
2010-04-08 15:45:00,53.38,53.48,53.35,53.43,306800.0,38.6061,38.6784,38.5844,38.6423,306800.0
2010-04-08 15:50:00,53.42,53.5,53.42,53.44,305400.0,38.6351,38.6929,38.6351,38.6495,305400.0
2010-04-08 15:55:00,53.44,53.55,53.43,53.49,638600.0,38.6495,38.7291,38.6423,38.6857,638600.0
2010-04-09 09:30:00,53.67,54.0,53.59,53.96,113000.0,38.8159,39.0545,38.758,39.0256,113000.0
2010-04-09 09:35:00,53.97,54.1,53.48,53.5,98400.0,39.0328,39.1269,38.6784,38.6929,98400.0
2010-04-09 09:40:00,53.53,53.73,53.2,53.23,158800.0,38.7146,38.8593,38.4759,38.4976,158800.0
2010-04-09 09:45:00,53.23,53.29,52.9,52.97,197400.0,38.4976,38.541,38.259,38.3096,197400.0
2010-04-09 09:50:00,52.97,53.19,52.97,53.06,182600.0,38.3096,38.4687,38.3096,38.3747,182600.0
2010-04-09 09:55:00,53.08,53.23,53.06,53.2,77800.0,38.3892,38.4976,38.3747,38.4759,77800.0
2010-04-09 10:00:00,53.18,53.19,53.05,53.05,101400.0,38.4615,38.4687,38.3675,38.3675,101400.0
2010-04-09 10:05:00,53.04,53.1,52.96,53.07,106000.0,38.3602,38.4036,38.3024,38.3819,106000.0
2010-04-09 10:10:00,53.08,53.09,52.88,52.88,122400.0,38.3892,38.3964,38.2445,38.2445,122400.0
2010-04-09 10:15:00,52.88,53.2,52.87,53.07,97000.0,38.2445,38.4759,38.2373,38.3819,97000.0
2010-04-09 10:20:00,53.07,53.12,53.01,53.02,146400.0,38.3819,38.4181,38.3385,38.3458,146400.0
2010-04-09 10:25:00,53.02,53.09,52.95,53.08,106200.0,38.3458,38.3964,38.2951,38.3892,106200.0
2010-04-09 10:30:00,53.09,53.2,52.96,53.02,83800.0,38.3964,38.4759,38.3024,38.3458,83800.0
2010-04-09 10:35:00,53.03,53.09,52.93,53.02,96600.0,38.353,38.3964,38.2807,38.3458,96600.0
2010-04-09 10:40:00,53.02,53.1,52.9,52.95,74000.0,38.3458,38.4036,38.259,38.2951,74000.0
2010-04-09 10:45:00,52.93,52.99,52.83,52.84,105800.0,38.2807,38.3241,38.2083,38.2156,105800.0
2010-04-09 10:50:00,52.84,52.95,52.77,52.93,97400.0,38.2156,38.2951,38.165,38.2807,97400.0
2010-04-09 10:55:00,52.92,53.0,52.77,52.77,67800.0,38.2734,38.3313,38.165,38.165,67800.0
2010-04-09 11:00:00,52.77,52.83,52.66,52.7,70000.0,38.165,38.2083,38.0854,38.1143,70000.0
2010-04-09 11:05:00,52.7,52.7,52.56,52.56,68600.0,38.1143,38.1143,38.0131,38.0131,68600.0
2010-04-09 11:10:00,52.56,52.74,52.55,52.73,57200.0,38.0131,38.1433,38.0058,38.136,57200.0
2010-04-09 11:15:00,52.73,52.87,52.73,52.84,46000.0,38.136,38.2373,38.136,38.2156,46000.0
2010-04-09 11:20:00,52.83,52.92,52.81,52.82,42000.0,38.2083,38.2734,38.1939,38.2011,42000.0
2010-04-09 11:25:00,52.82,52.88,52.77,52.79,49000.0,38.2011,38.2445,38.165,38.1794,49000.0
2010-04-09 11:30:00,52.79,52.82,52.72,52.74,48600.0,38.1794,38.2011,38.1288,38.1433,48600.0
2010-04-09 11:35:00,52.74,52.83,52.69,52.83,45600.0,38.1433,38.2083,38.1071,38.2083,45600.0
2010-04-09 11:40:00,52.83,52.83,52.77,52.79,51200.0,38.2083,38.2083,38.165,38.1794,51200.0
2010-04-09 11:45:00,52.78,52.81,52.75,52.76,38800.0,38.1722,38.1939,38.1505,38.1577,38800.0
2010-04-09 11:50:00,52.75,52.83,52.74,52.77,44800.0,38.1505,38.2083,38.1433,38.165,44800.0
2010-04-09 11:55:00,52.79,52.79,52.65,52.66,63200.0,38.1794,38.1794,38.0782,38.0854,63200.0
2010-04-09 12:00:00,52.66,52.67,52.61,52.62,84000.0,38.0854,38.0926,38.0492,38.0565,84000.0
2010-04-09 12:05:00,52.62,52.69,52.62,52.68,39000.0,38.0565,38.1071,38.0565,38.0999,39000.0
2010-04-09 12:10:00,52.68,52.72,52.6,52.62,46400.0,38.0999,38.1288,38.042,38.0565,46400.0
2010-04-09 12:15:00,52.63,52.7,52.62,52.7,71000.0,38.0637,38.1143,38.0565,38.1143,71000.0
2010-04-09 12:20:00,52.7,52.73,52.67,52.69,25800.0,38.1143,38.136,38.0926,38.1071,25800.0
2010-04-09 12:25:00,52.69,52.72,52.68,52.68,26000.0,38.1071,38.1288,38.0999,38.0999,26000.0
2010-04-09 12:30:00,52.68,52.85,52.68,52.83,71600.0,38.0999,38.2228,38.0999,38.2083,71600.0
2010-04-09 12:35:00,52.85,52.91,52.82,52.83,50400.0,38.2228,38.2662,38.2011,38.2083,50400.0
2010-04-09 12:40:00,52.82,52.91,52.82,52.89,27200.0,38.2011,38.2662,38.2011,38.2517,27200.0
2010-04-09 12:45:00,52.88,52.98,52.88,52.95,47800.0,38.2445,38.3168,38.2445,38.2951,47800.0
2010-04-09 12:50:00,52.95,52.97,52.84,52.9,39200.0,38.2951,38.3096,38.2156,38.259,39200.0
2010-04-09 12:55:00,52.88,52.88,52.83,52.86,29800.0,38.2445,38.2445,38.2083,38.23,29800.0
2010-04-09 13:00:00,52.85,52.86,52.67,52.67,45400.0,38.2228,38.23,38.0926,38.0926,45400.0
2010-04-09 13:05:00,52.66,52.79,52.66,52.7,34000.0,38.0854,38.1794,38.0854,38.1143,34000.0
2010-04-09 13:10:00,52.67,52.75,52.63,52.74,46000.0,38.0926,38.1505,38.0637,38.1433,46000.0
2010-04-09 13:15:00,52.74,52.82,52.68,52.8,57200.0,38.1433,38.2011,38.0999,38.1867,57200.0
2010-04-09 13:20:00,52.81,52.82,52.77,52.82,24200.0,38.1939,38.2011,38.165,38.2011,24200.0
2010-04-09 13:25:00,52.82,52.87,52.82,52.85,15200.0,38.2011,38.2373,38.2011,38.2228,15200.0
2010-04-09 13:30:00,52.85,52.85,52.8,52.81,12000.0,38.2228,38.2228,38.1867,38.1939,12000.0
2010-04-09 13:35:00,52.82,52.85,52.76,52.77,56200.0,38.2011,38.2228,38.1577,38.165,56200.0
2010-04-09 13:40:00,52.76,52.85,52.74,52.79,36000.0,38.1577,38.2228,38.1433,38.1794,36000.0
2010-04-09 13:45:00,52.78,52.78,52.67,52.67,49200.0,38.1722,38.1722,38.0926,38.0926,49200.0
2010-04-09 13:50:00,52.67,52.68,52.48,52.49,106800.0,38.0926,38.0999,37.9552,37.9624,106800.0
2010-04-09 13:55:00,52.49,52.52,52.43,52.45,89600.0,37.9624,37.9841,37.9191,37.9335,89600.0
2010-04-09 14:00:00,52.45,52.45,52.34,52.39,97200.0,37.9335,37.9335,37.854,37.8901,97200.0
2010-04-09 14:05:00,52.42,52.57,52.42,52.52,42000.0,37.9118,38.0203,37.9118,37.9841,42000.0
2010-04-09 14:10:00,52.52,52.72,52.52,52.62,53200.0,37.9841,38.1288,37.9841,38.0565,53200.0
2010-04-09 14:15:00,52.63,52.67,52.59,52.62,19800.0,38.0637,38.0926,38.0348,38.0565,19800.0
2010-04-09 14:20:00,52.62,52.7,52.62,52.68,25200.0,38.0565,38.1143,38.0565,38.0999,25200.0
2010-04-09 14:25:00,52.67,52.7,52.6,52.6,83400.0,38.0926,38.1143,38.042,38.042,83400.0
2010-04-09 14:30:00,52.6,52.62,52.47,52.48,70000.0,38.042,38.0565,37.948,37.9552,70000.0
2010-04-09 14:35:00,52.48,52.52,52.46,52.49,51600.0,37.9552,37.9841,37.9408,37.9624,51600.0
2010-04-09 14:40:00,52.5,52.52,52.48,52.49,52400.0,37.9697,37.9841,37.9552,37.9624,52400.0
2010-04-09 14:45:00,52.49,52.52,52.47,52.49,47200.0,37.9624,37.9841,37.948,37.9624,47200.0
2010-04-09 14:50:00,52.49,52.51,52.48,52.48,38600.0,37.9624,37.9769,37.9552,37.9552,38600.0
2010-04-09 14:55:00,52.49,52.49,52.4,52.42,67600.0,37.9624,37.9624,37.8974,37.9118,67600.0
2010-04-09 15:00:00,52.42,52.48,52.42,52.45,83000.0,37.9118,37.9552,37.9118,37.9335,83000.0
2010-04-09 15:05:00,52.45,52.45,52.38,52.43,57800.0,37.9335,37.9335,37.8829,37.9191,57800.0
2010-04-09 15:10:00,52.43,52.45,52.41,52.45,37400.0,37.9191,37.9335,37.9046,37.9335,37400.0
2010-04-09 15:15:00,52.45,52.45,52.38,52.41,72400.0,37.9335,37.9335,37.8829,37.9046,72400.0
2010-04-09 15:20:00,52.4,52.45,52.4,52.42,47800.0,37.8974,37.9335,37.8974,37.9118,47800.0
2010-04-09 15:25:00,52.42,52.44,52.39,52.41,53800.0,37.9118,37.9263,37.8901,37.9046,53800.0
2010-04-09 15:30:00,52.41,52.47,52.4,52.45,88200.0,37.9046,37.948,37.8974,37.9335,88200.0
2010-04-09 15:35:00,52.45,52.47,52.38,52.41,112400.0,37.9335,37.948,37.8829,37.9046,112400.0
2010-04-09 15:40:00,52.41,52.43,52.34,52.36,164000.0,37.9046,37.9191,37.854,37.8684,164000.0
2010-04-09 15:45:00,52.36,52.49,52.35,52.47,215000.0,37.8684,37.9624,37.8612,37.948,215000.0
2010-04-09 15:50:00,52.46,52.5,52.43,52.48,232800.0,37.9408,37.9697,37.9191,37.9552,232800.0
2010-04-09 15:55:00,52.48,52.48,52.34,52.38,357600.0,37.9552,37.9552,37.854,37.8829,357600.0
2010-04-12 09:30:00,52.29,52.33,52.1,52.18,155800.0,37.8178,37.8467,37.6804,37.7382,155800.0
2010-04-12 09:35:00,52.16,52.33,52.06,52.2,83800.0,37.7238,37.8467,37.6515,37.7527,83800.0
2010-04-12 09:40:00,52.21,52.29,51.96,52.05,120000.0,37.7599,37.8178,37.5791,37.6442,120000.0
2010-04-12 09:45:00,52.05,52.23,51.99,52.21,103600.0,37.6442,37.7744,37.6008,37.7599,103600.0
2010-04-12 09:50:00,52.21,52.4,52.16,52.2,160800.0,37.7599,37.8974,37.7238,37.7527,160800.0
2010-04-12 09:55:00,52.2,52.29,52.13,52.18,81400.0,37.7527,37.8178,37.7021,37.7382,81400.0
2010-04-12 10:00:00,52.18,52.26,52.16,52.21,77000.0,37.7382,37.7961,37.7238,37.7599,77000.0
2010-04-12 10:05:00,52.21,52.24,52.1,52.13,60200.0,37.7599,37.7816,37.6804,37.7021,60200.0
2010-04-12 10:10:00,52.15,52.34,52.13,52.33,89200.0,37.7166,37.854,37.7021,37.8467,89200.0
2010-04-12 10:15:00,52.33,52.35,52.17,52.2,91000.0,37.8467,37.8612,37.731,37.7527,91000.0
2010-04-12 10:20:00,52.2,52.31,52.19,52.29,125600.0,37.7527,37.8323,37.7455,37.8178,125600.0
2010-04-12 10:25:00,52.3,52.49,52.29,52.41,60400.0,37.825,37.9624,37.8178,37.9046,60400.0
2010-04-12 10:30:00,52.4,52.44,52.34,52.44,72400.0,37.8974,37.9263,37.854,37.9263,72400.0
2010-04-12 10:35:00,52.43,52.44,52.35,52.43,69800.0,37.9191,37.9263,37.8612,37.9191,69800.0
2010-04-12 10:40:00,52.43,52.47,52.4,52.46,157600.0,37.9191,37.948,37.8974,37.9408,157600.0
2010-04-12 10:45:00,52.47,52.63,52.45,52.62,142000.0,37.948,38.0637,37.9335,38.0565,142000.0
2010-04-12 10:50:00,52.62,52.74,52.61,52.71,56400.0,38.0565,38.1433,38.0492,38.1216,56400.0
2010-04-12 10:55:00,52.71,52.84,52.69,52.83,39400.0,38.1216,38.2156,38.1071,38.2083,39400.0
2010-04-12 11:00:00,52.82,52.86,52.8,52.82,57400.0,38.2011,38.23,38.1867,38.2011,57400.0
2010-04-12 11:05:00,52.82,52.95,52.81,52.91,55200.0,38.2011,38.2951,38.1939,38.2662,55200.0
2010-04-12 11:10:00,52.91,52.99,52.9,52.99,99200.0,38.2662,38.3241,38.259,38.3241,99200.0
2010-04-12 11:15:00,52.99,53.0,52.93,52.93,86400.0,38.3241,38.3313,38.2807,38.2807,86400.0
2010-04-12 11:20:00,52.92,53.11,52.9,53.11,84600.0,38.2734,38.4109,38.259,38.4109,84600.0
2010-04-12 11:25:00,53.09,53.1,52.98,52.98,30000.0,38.3964,38.4036,38.3168,38.3168,30000.0
2010-04-12 11:30:00,52.99,52.99,52.9,52.96,67200.0,38.3241,38.3241,38.259,38.3024,67200.0
2010-04-12 11:35:00,52.97,53.13,52.94,53.11,75400.0,38.3096,38.4253,38.2879,38.4109,75400.0
2010-04-12 11:40:00,53.12,53.18,53.1,53.15,44400.0,38.4181,38.4615,38.4036,38.4398,44400.0
2010-04-12 11:45:00,53.15,53.16,53.08,53.1,69800.0,38.4398,38.447,38.3892,38.4036,69800.0
2010-04-12 11:50:00,53.11,53.15,53.07,53.08,53600.0,38.4109,38.4398,38.3819,38.3892,53600.0
2010-04-12 11:55:00,53.08,53.17,53.04,53.16,38000.0,38.3892,38.4542,38.3602,38.447,38000.0
2010-04-12 12:00:00,53.15,53.19,53.11,53.15,43800.0,38.4398,38.4687,38.4109,38.4398,43800.0
2010-04-12 12:05:00,53.17,53.17,53.03,53.05,56200.0,38.4542,38.4542,38.353,38.3675,56200.0
2010-04-12 12:10:00,53.05,53.05,52.98,52.99,24000.0,38.3675,38.3675,38.3168,38.3241,24000.0
2010-04-12 12:15:00,52.98,53.02,52.98,53.01,30800.0,38.3168,38.3458,38.3168,38.3385,30800.0
2010-04-12 12:20:00,53.02,53.02,52.97,52.97,26600.0,38.3458,38.3458,38.3096,38.3096,26600.0
2010-04-12 12:25:00,52.99,53.09,52.98,53.09,34400.0,38.3241,38.3964,38.3168,38.3964,34400.0
2010-04-12 12:30:00,53.07,53.09,53.02,53.09,73400.0,38.3819,38.3964,38.3458,38.3964,73400.0
2010-04-12 12:35:00,53.1,53.1,53.05,53.08,41200.0,38.4036,38.4036,38.3675,38.3892,41200.0
2010-04-12 12:40:00,53.09,53.09,53.02,53.06,66800.0,38.3964,38.3964,38.3458,38.3747,66800.0
2010-04-12 12:45:00,53.07,53.15,53.06,53.12,37800.0,38.3819,38.4398,38.3747,38.4181,37800.0
2010-04-12 12:50:00,53.12,53.2,53.1,53.2,44400.0,38.4181,38.4759,38.4036,38.4759,44400.0
2010-04-12 12:55:00,53.2,53.21,53.13,53.18,22600.0,38.4759,38.4832,38.4253,38.4615,22600.0
2010-04-12 13:00:00,53.19,53.32,53.19,53.32,78600.0,38.4687,38.5627,38.4687,38.5627,78600.0
2010-04-12 13:05:00,53.32,53.35,53.24,53.27,93400.0,38.5627,38.5844,38.5049,38.5266,93400.0
2010-04-12 13:10:00,53.28,53.3,53.23,53.24,31800.0,38.5338,38.5483,38.4976,38.5049,31800.0
2010-04-12 13:15:00,53.23,53.27,53.2,53.27,28400.0,38.4976,38.5266,38.4759,38.5266,28400.0
2010-04-12 13:20:00,53.29,53.31,53.24,53.28,63800.0,38.541,38.5555,38.5049,38.5338,63800.0
2010-04-12 13:25:00,53.27,53.34,53.27,53.28,54200.0,38.5266,38.5772,38.5266,38.5338,54200.0
2010-04-12 13:30:00,53.29,53.4,53.27,53.38,78800.0,38.541,38.6206,38.5266,38.6061,78800.0
2010-04-12 13:35:00,53.38,53.44,53.37,53.43,63000.0,38.6061,38.6495,38.5989,38.6423,63000.0
2010-04-12 13:40:00,53.42,53.43,53.38,53.38,76800.0,38.6351,38.6423,38.6061,38.6061,76800.0
2010-04-12 13:45:00,53.38,53.4,53.35,53.37,72400.0,38.6061,38.6206,38.5844,38.5989,72400.0
2010-04-12 13:50:00,53.35,53.43,53.34,53.34,116200.0,38.5844,38.6423,38.5772,38.5772,116200.0
2010-04-12 13:55:00,53.34,53.37,53.3,53.33,66200.0,38.5772,38.5989,38.5483,38.57,66200.0
2010-04-12 14:00:00,53.31,53.41,53.31,53.41,128000.0,38.5555,38.6278,38.5555,38.6278,128000.0
2010-04-12 14:05:00,53.42,53.53,53.4,53.41,152200.0,38.6351,38.7146,38.6206,38.6278,152200.0
2010-04-12 14:10:00,53.42,53.42,53.32,53.38,84400.0,38.6351,38.6351,38.5627,38.6061,84400.0
2010-04-12 14:15:00,53.36,53.44,53.3,53.32,44200.0,38.5917,38.6495,38.5483,38.5627,44200.0
2010-04-12 14:20:00,53.32,53.44,53.31,53.44,66000.0,38.5627,38.6495,38.5555,38.6495,66000.0
2010-04-12 14:25:00,53.44,53.52,53.43,53.5,53600.0,38.6495,38.7074,38.6423,38.6929,53600.0
2010-04-12 14:30:00,53.5,53.58,53.48,53.51,57800.0,38.6929,38.7508,38.6784,38.7001,57800.0
2010-04-12 14:35:00,53.51,53.52,53.47,53.5,48600.0,38.7001,38.7074,38.6712,38.6929,48600.0
2010-04-12 14:40:00,53.5,53.5,53.41,53.49,82600.0,38.6929,38.6929,38.6278,38.6857,82600.0
2010-04-12 14:45:00,53.5,53.52,53.47,53.51,38400.0,38.6929,38.7074,38.6712,38.7001,38400.0
2010-04-12 14:50:00,53.51,53.53,53.47,53.51,54000.0,38.7001,38.7146,38.6712,38.7001,54000.0
2010-04-12 14:55:00,53.52,53.57,53.46,53.51,76400.0,38.7074,38.7435,38.664,38.7001,76400.0
2010-04-12 15:00:00,53.5,53.53,53.45,53.45,86800.0,38.6929,38.7146,38.6568,38.6568,86800.0
2010-04-12 15:05:00,53.45,53.57,53.45,53.49,68200.0,38.6568,38.7435,38.6568,38.6857,68200.0
2010-04-12 15:10:00,53.49,53.51,53.46,53.49,53600.0,38.6857,38.7001,38.664,38.6857,53600.0
2010-04-12 15:15:00,53.49,53.49,53.43,53.48,73400.0,38.6857,38.6857,38.6423,38.6784,73400.0
2010-04-12 15:20:00,53.48,53.49,53.25,53.25,148800.0,38.6784,38.6857,38.5121,38.5121,148800.0
2010-04-12 15:25:00,53.26,53.37,53.26,53.37,76800.0,38.5193,38.5989,38.5193,38.5989,76800.0
2010-04-12 15:30:00,53.36,53.41,53.29,53.35,92000.0,38.5917,38.6278,38.541,38.5844,92000.0
2010-04-12 15:35:00,53.35,53.42,53.34,53.41,100800.0,38.5844,38.6351,38.5772,38.6278,100800.0
2010-04-12 15:40:00,53.41,53.41,53.35,53.37,122000.0,38.6278,38.6278,38.5844,38.5989,122000.0
2010-04-12 15:45:00,53.38,53.46,53.31,53.44,223800.0,38.6061,38.664,38.5555,38.6495,223800.0
2010-04-12 15:50:00,53.43,53.6,53.4,53.57,326800.0,38.6423,38.7652,38.6206,38.7435,326800.0
2010-04-12 15:55:00,53.57,53.65,53.56,53.6,465000.0,38.7435,38.8014,38.7363,38.7652,465000.0
2010-04-13 09:30:00,53.48,53.72,53.26,53.67,234200.0,38.6784,38.852,38.5193,38.8159,234200.0
2010-04-13 09:35:00,53.67,53.74,53.52,53.57,146000.0,38.8159,38.8665,38.7074,38.7435,146000.0
2010-04-13 09:40:00,53.58,53.69,53.4,53.65,84000.0,38.7508,38.8303,38.6206,38.8014,84000.0
2010-04-13 09:45:00,53.65,54.07,53.58,54.07,205200.0,38.8014,39.1052,38.7508,39.1052,205200.0
2010-04-13 09:50:00,54.04,54.2,53.85,53.91,199800.0,39.0835,39.1992,38.946,38.9894,199800.0
2010-04-13 09:55:00,53.91,54.08,53.86,53.94,127000.0,38.9894,39.1124,38.9533,39.0111,127000.0
2010-04-13 10:00:00,53.94,53.96,53.8,53.95,109000.0,39.0111,39.0256,38.9099,39.0184,109000.0
2010-04-13 10:05:00,53.94,54.05,53.94,53.97,122400.0,39.0111,39.0907,39.0111,39.0328,122400.0
2010-04-13 10:10:00,53.97,54.01,53.82,53.93,88600.0,39.0328,39.0618,38.9243,39.0039,88600.0
2010-04-13 10:15:00,53.93,53.94,53.77,53.79,75800.0,39.0039,39.0111,38.8882,38.9027,75800.0
2010-04-13 10:20:00,53.77,53.77,53.4,53.47,250200.0,38.8882,38.8882,38.6206,38.6712,250200.0
2010-04-13 10:25:00,53.47,53.63,53.4,53.42,124400.0,38.6712,38.7869,38.6206,38.6351,124400.0
2010-04-13 10:30:00,53.44,53.52,53.43,53.5,86600.0,38.6495,38.7074,38.6423,38.6929,86600.0
2010-04-13 10:35:00,53.5,53.54,53.3,53.33,137400.0,38.6929,38.7218,38.5483,38.57,137400.0
2010-04-13 10:40:00,53.33,53.44,53.2,53.27,117400.0,38.57,38.6495,38.4759,38.5266,117400.0
2010-04-13 10:45:00,53.27,53.28,53.13,53.2,108000.0,38.5266,38.5338,38.4253,38.4759,108000.0
2010-04-13 10:50:00,53.2,53.22,53.08,53.08,73000.0,38.4759,38.4904,38.3892,38.3892,73000.0
2010-04-13 10:55:00,53.08,53.1,52.88,52.91,117000.0,38.3892,38.4036,38.2445,38.2662,117000.0
2010-04-13 11:00:00,52.93,52.94,52.71,52.83,143000.0,38.2807,38.2879,38.1216,38.2083,143000.0
2010-04-13 11:05:00,52.83,52.85,52.74,52.74,72000.0,38.2083,38.2228,38.1433,38.1433,72000.0
2010-04-13 11:10:00,52.73,52.73,52.59,52.63,78000.0,38.136,38.136,38.0348,38.0637,78000.0
2010-04-13 11:15:00,52.65,52.77,52.63,52.73,64400.0,38.0782,38.165,38.0637,38.136,64400.0
2010-04-13 11:20:00,52.74,52.81,52.71,52.71,50200.0,38.1433,38.1939,38.1216,38.1216,50200.0
2010-04-13 11:25:00,52.72,52.83,52.72,52.83,59400.0,38.1288,38.2083,38.1288,38.2083,59400.0
2010-04-13 11:30:00,52.82,52.91,52.8,52.83,74000.0,38.2011,38.2662,38.1867,38.2083,74000.0
2010-04-13 11:35:00,52.85,52.9,52.83,52.88,59800.0,38.2228,38.259,38.2083,38.2445,59800.0
2010-04-13 11:40:00,52.88,52.97,52.86,52.92,121200.0,38.2445,38.3096,38.23,38.2734,121200.0
2010-04-13 11:45:00,52.92,53.01,52.88,52.95,114600.0,38.2734,38.3385,38.2445,38.2951,114600.0
2010-04-13 11:50:00,52.95,52.96,52.84,52.85,48400.0,38.2951,38.3024,38.2156,38.2228,48400.0
2010-04-13 11:55:00,52.85,52.96,52.8,52.95,51600.0,38.2228,38.3024,38.1867,38.2951,51600.0
2010-04-13 12:00:00,52.95,52.97,52.85,52.85,43000.0,38.2951,38.3096,38.2228,38.2228,43000.0
2010-04-13 12:05:00,52.85,52.86,52.81,52.85,86200.0,38.2228,38.23,38.1939,38.2228,86200.0
2010-04-13 12:10:00,52.85,53.0,52.85,52.98,53600.0,38.2228,38.3313,38.2228,38.3168,53600.0
2010-04-13 12:15:00,52.98,53.02,52.95,53.02,39000.0,38.3168,38.3458,38.2951,38.3458,39000.0
2010-04-13 12:20:00,53.02,53.07,52.98,53.05,63800.0,38.3458,38.3819,38.3168,38.3675,63800.0
2010-04-13 12:25:00,53.05,53.16,53.05,53.12,62600.0,38.3675,38.447,38.3675,38.4181,62600.0
2010-04-13 12:30:00,53.1,53.12,52.93,52.94,40600.0,38.4036,38.4181,38.2807,38.2879,40600.0
2010-04-13 12:35:00,52.95,53.04,52.94,52.99,37000.0,38.2951,38.3602,38.2879,38.3241,37000.0
2010-04-13 12:40:00,52.99,53.02,52.94,52.96,28400.0,38.3241,38.3458,38.2879,38.3024,28400.0
2010-04-13 12:45:00,52.96,52.97,52.86,52.87,23400.0,38.3024,38.3096,38.23,38.2373,23400.0
2010-04-13 12:50:00,52.87,53.0,52.86,52.99,21800.0,38.2373,38.3313,38.23,38.3241,21800.0
2010-04-13 12:55:00,52.99,53.0,52.98,52.98,44400.0,38.3241,38.3313,38.3168,38.3168,44400.0
2010-04-13 13:00:00,52.99,53.0,52.98,52.99,27400.0,38.3241,38.3313,38.3168,38.3241,27400.0
2010-04-13 13:05:00,52.99,53.0,52.98,52.99,31800.0,38.3241,38.3313,38.3168,38.3241,31800.0
2010-04-13 13:10:00,52.99,53.0,52.94,52.95,39200.0,38.3241,38.3313,38.2879,38.2951,39200.0
2010-04-13 13:15:00,52.96,53.02,52.96,52.96,34600.0,38.3024,38.3458,38.3024,38.3024,34600.0
2010-04-13 13:20:00,52.95,52.97,52.88,52.88,38800.0,38.2951,38.3096,38.2445,38.2445,38800.0
2010-04-13 13:25:00,52.88,52.9,52.84,52.84,20400.0,38.2445,38.259,38.2156,38.2156,20400.0
2010-04-13 13:30:00,52.85,52.87,52.8,52.87,41800.0,38.2228,38.2373,38.1867,38.2373,41800.0
2010-04-13 13:35:00,52.88,52.94,52.88,52.94,17200.0,38.2445,38.2879,38.2445,38.2879,17200.0
2010-04-13 13:40:00,52.94,52.97,52.82,52.83,42200.0,38.2879,38.3096,38.2011,38.2083,42200.0
2010-04-13 13:45:00,52.82,52.84,52.72,52.76,65000.0,38.2011,38.2156,38.1288,38.1577,65000.0
2010-04-13 13:50:00,52.77,52.8,52.74,52.8,58800.0,38.165,38.1867,38.1433,38.1867,58800.0
2010-04-13 13:55:00,52.8,52.82,52.72,52.82,54400.0,38.1867,38.2011,38.1288,38.2011,54400.0
2010-04-13 14:00:00,52.81,53.02,52.8,53.0,121000.0,38.1939,38.3458,38.1867,38.3313,121000.0
2010-04-13 14:05:00,52.99,52.99,52.89,52.9,34800.0,38.3241,38.3241,38.2517,38.259,34800.0
2010-04-13 14:10:00,52.9,52.99,52.9,52.97,33000.0,38.259,38.3241,38.259,38.3096,33000.0
2010-04-13 14:15:00,52.97,53.05,52.96,52.99,46000.0,38.3096,38.3675,38.3024,38.3241,46000.0
2010-04-13 14:20:00,52.99,53.0,52.96,52.97,72200.0,38.3241,38.3313,38.3024,38.3096,72200.0
2010-04-13 14:25:00,52.96,52.98,52.88,52.89,105400.0,38.3024,38.3168,38.2445,38.2517,105400.0
2010-04-13 14:30:00,52.89,53.14,52.88,53.14,129000.0,38.2517,38.4326,38.2445,38.4326,129000.0
2010-04-13 14:35:00,53.14,53.17,53.06,53.13,103000.0,38.4326,38.4542,38.3747,38.4253,103000.0
2010-04-13 14:40:00,53.11,53.16,53.11,53.14,54400.0,38.4109,38.447,38.4109,38.4326,54400.0
2010-04-13 14:45:00,53.14,53.15,53.04,53.06,59000.0,38.4326,38.4398,38.3602,38.3747,59000.0
2010-04-13 14:50:00,53.06,53.14,53.04,53.13,35200.0,38.3747,38.4326,38.3602,38.4253,35200.0
2010-04-13 14:55:00,53.13,53.18,53.07,53.09,48600.0,38.4253,38.4615,38.3819,38.3964,48600.0
2010-04-13 15:00:00,53.09,53.18,53.08,53.18,125000.0,38.3964,38.4615,38.3892,38.4615,125000.0
2010-04-13 15:05:00,53.18,53.18,53.13,53.15,91400.0,38.4615,38.4615,38.4253,38.4398,91400.0
2010-04-13 15:10:00,53.16,53.16,53.13,53.13,73400.0,38.447,38.447,38.4253,38.4253,73400.0
2010-04-13 15:15:00,53.13,53.31,53.12,53.31,125000.0,38.4253,38.5555,38.4181,38.5555,125000.0
2010-04-13 15:20:00,53.31,53.44,53.31,53.38,116600.0,38.5555,38.6495,38.5555,38.6061,116600.0
2010-04-13 15:25:00,53.38,53.46,53.34,53.43,89200.0,38.6061,38.664,38.5772,38.6423,89200.0
2010-04-13 15:30:00,53.44,53.52,53.43,53.51,108800.0,38.6495,38.7074,38.6423,38.7001,108800.0
2010-04-13 15:35:00,53.51,53.6,53.46,53.59,89000.0,38.7001,38.7652,38.664,38.758,89000.0
2010-04-13 15:40:00,53.58,53.71,53.58,53.71,115400.0,38.7508,38.8448,38.7508,38.8448,115400.0
2010-04-13 15:45:00,53.7,53.74,53.6,53.65,200600.0,38.8376,38.8665,38.7652,38.8014,200600.0
2010-04-13 15:50:00,53.65,53.65,53.57,53.6,231400.0,38.8014,38.8014,38.7435,38.7652,231400.0
2010-04-13 15:55:00,53.61,53.7,53.58,53.69,429000.0,38.7725,38.8376,38.7508,38.8303,429000.0
2010-04-14 09:30:00,54.42,54.49,54.01,54.38,228600.0,39.4141,39.4648,39.1172,39.3851,228600.0
2010-04-14 09:35:00,54.39,54.47,54.22,54.26,108600.0,39.3924,39.4503,39.2693,39.2982,108600.0
2010-04-14 09:40:00,54.27,54.34,54.26,54.26,108400.0,39.3055,39.3562,39.2982,39.2982,108400.0
2010-04-14 09:45:00,54.24,54.26,54.1,54.13,156200.0,39.2837,39.2982,39.1823,39.2041,156200.0
2010-04-14 09:50:00,54.12,54.12,53.82,53.85,158000.0,39.1968,39.1968,38.9796,39.0013,158000.0
2010-04-14 09:55:00,53.83,53.99,53.75,53.81,75200.0,38.9868,39.1027,38.9289,38.9723,75200.0
2010-04-14 10:00:00,53.82,53.95,53.69,53.91,97600.0,38.9796,39.0737,38.8854,39.0447,97600.0
2010-04-14 10:05:00,53.88,54.02,53.88,54.01,70600.0,39.023,39.1244,39.023,39.1172,70600.0
2010-04-14 10:10:00,54.01,54.04,53.66,53.71,57000.0,39.1172,39.1389,38.8637,38.8999,57000.0
2010-04-14 10:15:00,53.71,53.8,53.66,53.67,51600.0,38.8999,38.9651,38.8637,38.8709,51600.0
2010-04-14 10:20:00,53.66,53.84,53.66,53.74,36000.0,38.8637,38.994,38.8637,38.9216,36000.0
2010-04-14 10:25:00,53.74,53.95,53.74,53.92,41400.0,38.9216,39.0737,38.9216,39.052,41400.0
2010-04-14 10:30:00,53.94,54.23,53.93,54.11,147200.0,39.0665,39.2765,39.0592,39.1896,147200.0
2010-04-14 10:35:00,54.12,54.25,54.07,54.2,72600.0,39.1968,39.291,39.1606,39.2548,72600.0
2010-04-14 10:40:00,54.2,54.27,54.15,54.18,79800.0,39.2548,39.3055,39.2186,39.2403,79800.0
2010-04-14 10:45:00,54.18,54.22,54.15,54.18,121400.0,39.2403,39.2693,39.2186,39.2403,121400.0
2010-04-14 10:50:00,54.17,54.36,54.17,54.32,77200.0,39.233,39.3707,39.233,39.3417,77200.0
2010-04-14 10:55:00,54.34,54.35,54.27,54.3,57000.0,39.3562,39.3634,39.3055,39.3272,57000.0
2010-04-14 11:00:00,54.31,54.4,54.31,54.38,92400.0,39.3344,39.3996,39.3344,39.3851,92400.0
2010-04-14 11:05:00,54.37,54.47,54.37,54.38,63800.0,39.3779,39.4503,39.3779,39.3851,63800.0
2010-04-14 11:10:00,54.37,54.44,54.23,54.24,53400.0,39.3779,39.4286,39.2765,39.2837,53400.0
2010-04-14 11:15:00,54.24,54.33,54.24,54.26,38400.0,39.2837,39.3489,39.2837,39.2982,38400.0
2010-04-14 11:20:00,54.27,54.31,54.22,54.31,52800.0,39.3055,39.3344,39.2693,39.3344,52800.0
2010-04-14 11:25:00,54.3,54.33,54.26,54.33,45400.0,39.3272,39.3489,39.2982,39.3489,45400.0
2010-04-14 11:30:00,54.32,54.33,54.24,54.27,61600.0,39.3417,39.3489,39.2837,39.3055,61600.0
2010-04-14 11:35:00,54.28,54.33,54.26,54.27,22800.0,39.3127,39.3489,39.2982,39.3055,22800.0
2010-04-14 11:40:00,54.27,54.37,54.27,54.34,43600.0,39.3055,39.3779,39.3055,39.3562,43600.0
2010-04-14 11:45:00,54.35,54.37,54.27,54.29,48800.0,39.3634,39.3779,39.3055,39.32,48800.0
2010-04-14 11:50:00,54.29,54.38,54.25,54.33,52600.0,39.32,39.3851,39.291,39.3489,52600.0
2010-04-14 11:55:00,54.35,54.35,54.29,54.34,30400.0,39.3634,39.3634,39.32,39.3562,30400.0
2010-04-14 12:00:00,54.35,54.36,54.29,54.29,47400.0,39.3634,39.3707,39.32,39.32,47400.0
2010-04-14 12:05:00,54.28,54.34,54.28,54.3,35400.0,39.3127,39.3562,39.3127,39.3272,35400.0
2010-04-14 12:10:00,54.29,54.37,54.29,54.37,18000.0,39.32,39.3779,39.32,39.3779,18000.0
2010-04-14 12:15:00,54.35,54.42,54.35,54.4,45000.0,39.3634,39.4141,39.3634,39.3996,45000.0
2010-04-14 12:20:00,54.41,54.42,54.35,54.38,29200.0,39.4069,39.4141,39.3634,39.3851,29200.0
2010-04-14 12:25:00,54.38,54.4,54.34,54.37,33600.0,39.3851,39.3996,39.3562,39.3779,33600.0
2010-04-14 12:30:00,54.36,54.36,54.25,54.27,50200.0,39.3707,39.3707,39.291,39.3055,50200.0
2010-04-14 12:35:00,54.26,54.31,54.21,54.21,43400.0,39.2982,39.3344,39.262,39.262,43400.0
2010-04-14 12:40:00,54.21,54.27,54.21,54.23,18800.0,39.262,39.3055,39.262,39.2765,18800.0
2010-04-14 12:45:00,54.24,54.3,54.2,54.3,26000.0,39.2837,39.3272,39.2548,39.3272,26000.0
2010-04-14 12:50:00,54.3,54.33,54.23,54.26,37600.0,39.3272,39.3489,39.2765,39.2982,37600.0
2010-04-14 12:55:00,54.27,54.29,54.22,54.24,25400.0,39.3055,39.32,39.2693,39.2837,25400.0
2010-04-14 13:00:00,54.24,54.26,54.18,54.19,27000.0,39.2837,39.2982,39.2403,39.2475,27000.0
2010-04-14 13:05:00,54.19,54.23,54.15,54.15,31200.0,39.2475,39.2765,39.2186,39.2186,31200.0
2010-04-14 13:10:00,54.16,54.23,54.14,54.22,42800.0,39.2258,39.2765,39.2113,39.2693,42800.0
2010-04-14 13:15:00,54.24,54.26,54.16,54.16,32200.0,39.2837,39.2982,39.2258,39.2258,32200.0
2010-04-14 13:20:00,54.16,54.2,54.16,54.2,31600.0,39.2258,39.2548,39.2258,39.2548,31600.0
2010-04-14 13:25:00,54.19,54.22,54.18,54.21,35800.0,39.2475,39.2693,39.2403,39.262,35800.0
2010-04-14 13:30:00,54.21,54.27,54.21,54.27,56400.0,39.262,39.3055,39.262,39.3055,56400.0
2010-04-14 13:35:00,54.27,54.31,54.24,54.26,80800.0,39.3055,39.3344,39.2837,39.2982,80800.0
2010-04-14 13:40:00,54.26,54.27,54.23,54.26,65200.0,39.2982,39.3055,39.2765,39.2982,65200.0
2010-04-14 13:45:00,54.26,54.3,54.25,54.27,44400.0,39.2982,39.3272,39.291,39.3055,44400.0
2010-04-14 13:50:00,54.26,54.34,54.26,54.32,44200.0,39.2982,39.3562,39.2982,39.3417,44200.0
2010-04-14 13:55:00,54.32,54.33,54.29,54.32,34400.0,39.3417,39.3489,39.32,39.3417,34400.0
2010-04-14 14:00:00,54.34,54.41,54.34,54.38,45000.0,39.3562,39.4069,39.3562,39.3851,45000.0
2010-04-14 14:05:00,54.41,54.49,54.4,54.42,49200.0,39.4069,39.4648,39.3996,39.4141,49200.0
2010-04-14 14:10:00,54.41,54.47,54.38,54.4,41600.0,39.4069,39.4503,39.3851,39.3996,41600.0
2010-04-14 14:15:00,54.38,54.43,54.37,54.41,47600.0,39.3851,39.4213,39.3779,39.4069,47600.0
2010-04-14 14:20:00,54.41,54.6,54.41,54.58,135400.0,39.4069,39.5445,39.4069,39.53,135400.0
2010-04-14 14:25:00,54.56,54.57,54.45,54.48,55800.0,39.5155,39.5227,39.4358,39.4576,55800.0
2010-04-14 14:30:00,54.49,54.58,54.48,54.57,54400.0,39.4648,39.53,39.4576,39.5227,54400.0
2010-04-14 14:35:00,54.57,54.63,54.54,54.62,50200.0,39.5227,39.5662,39.501,39.559,50200.0
2010-04-14 14:40:00,54.62,54.72,54.6,54.68,73600.0,39.559,39.6314,39.5445,39.6024,73600.0
2010-04-14 14:45:00,54.69,54.69,54.62,54.65,74000.0,39.6097,39.6097,39.559,39.5807,74000.0
2010-04-14 14:50:00,54.65,54.66,54.53,54.56,46200.0,39.5807,39.5879,39.4938,39.5155,46200.0
2010-04-14 14:55:00,54.58,54.6,54.56,54.59,67600.0,39.53,39.5445,39.5155,39.5372,67600.0
2010-04-14 15:00:00,54.59,54.61,54.51,54.54,82800.0,39.5372,39.5517,39.4793,39.501,82800.0
2010-04-14 15:05:00,54.52,54.53,54.49,54.52,39400.0,39.4865,39.4938,39.4648,39.4865,39400.0
2010-04-14 15:10:00,54.52,54.54,54.49,54.49,36400.0,39.4865,39.501,39.4648,39.4648,36400.0
2010-04-14 15:15:00,54.49,54.59,54.49,54.55,54600.0,39.4648,39.5372,39.4648,39.5083,54600.0
2010-04-14 15:20:00,54.55,54.56,54.46,54.52,61000.0,39.5083,39.5155,39.4431,39.4865,61000.0
2010-04-14 15:25:00,54.52,54.59,54.5,54.57,54200.0,39.4865,39.5372,39.472,39.5227,54200.0
2010-04-14 15:30:00,54.57,54.63,54.53,54.56,121000.0,39.5227,39.5662,39.4938,39.5155,121000.0
2010-04-14 15:35:00,54.55,54.61,54.51,54.6,109000.0,39.5083,39.5517,39.4793,39.5445,109000.0
2010-04-14 15:40:00,54.6,54.67,54.54,54.66,128200.0,39.5445,39.5952,39.501,39.5879,128200.0
2010-04-14 15:45:00,54.66,54.66,54.58,54.62,106200.0,39.5879,39.5879,39.53,39.559,106200.0
2010-04-14 15:50:00,54.62,54.72,54.61,54.68,169600.0,39.559,39.6314,39.5517,39.6024,169600.0
2010-04-14 15:55:00,54.68,54.7,54.63,54.66,288600.0,39.6024,39.6169,39.5662,39.5879,288600.0
2010-04-15 09:30:00,54.69,54.71,54.35,54.71,108600.0,39.6097,39.6241,39.3634,39.6241,108600.0
2010-04-15 09:35:00,54.69,54.99,54.59,54.92,86000.0,39.6097,39.8269,39.5372,39.7762,86000.0
2010-04-15 09:40:00,54.88,55.0,54.86,54.99,47200.0,39.7473,39.8342,39.7328,39.8269,47200.0
2010-04-15 09:45:00,54.97,54.99,54.75,54.77,72200.0,39.8124,39.8269,39.6531,39.6676,72200.0
2010-04-15 09:50:00,54.77,54.87,54.73,54.82,48400.0,39.6676,39.74,39.6386,39.7038,48400.0
2010-04-15 09:55:00,54.8,54.83,54.7,54.74,23800.0,39.6893,39.7111,39.6169,39.6459,23800.0
2010-04-15 10:00:00,54.74,54.83,54.74,54.82,27800.0,39.6459,39.7111,39.6459,39.7038,27800.0
2010-04-15 10:05:00,54.82,55.0,54.82,54.97,52800.0,39.7038,39.8342,39.7038,39.8124,52800.0
2010-04-15 10:10:00,54.97,54.99,54.95,54.97,53600.0,39.8124,39.8269,39.798,39.8124,53600.0
2010-04-15 10:15:00,54.97,55.08,54.95,54.98,92800.0,39.8124,39.8921,39.798,39.8197,92800.0
2010-04-15 10:20:00,54.96,55.06,54.92,55.06,33000.0,39.8052,39.8776,39.7762,39.8776,33000.0
2010-04-15 10:25:00,55.06,55.1,55.02,55.05,36400.0,39.8776,39.9066,39.8487,39.8704,36400.0
2010-04-15 10:30:00,55.03,55.12,54.91,54.92,57000.0,39.8559,39.9211,39.769,39.7762,57000.0
2010-04-15 10:35:00,54.94,55.03,54.92,54.99,22400.0,39.7907,39.8559,39.7762,39.8269,22400.0
2010-04-15 10:40:00,54.98,55.18,54.98,55.18,37600.0,39.8197,39.9645,39.8197,39.9645,37600.0
2010-04-15 10:45:00,55.18,55.19,54.96,55.03,22800.0,39.9645,39.9718,39.8052,39.8559,22800.0
2010-04-15 10:50:00,55.03,55.2,55.03,55.15,36200.0,39.8559,39.979,39.8559,39.9428,36200.0
2010-04-15 10:55:00,55.15,55.22,55.08,55.21,28200.0,39.9428,39.9935,39.8921,39.9863,28200.0
2010-04-15 11:00:00,55.22,55.27,55.18,55.24,45000.0,39.9935,40.0297,39.9645,40.008,45000.0
2010-04-15 11:05:00,55.23,55.26,55.12,55.18,28400.0,40.0008,40.0225,39.9211,39.9645,28400.0
2010-04-15 11:10:00,55.16,55.21,55.13,55.16,29200.0,39.9501,39.9863,39.9283,39.9501,29200.0
2010-04-15 11:15:00,55.18,55.28,55.17,55.18,42000.0,39.9645,40.037,39.9573,39.9645,42000.0
2010-04-15 11:20:00,55.17,55.21,55.13,55.21,46400.0,39.9573,39.9863,39.9283,39.9863,46400.0
2010-04-15 11:25:00,55.21,55.29,55.18,55.18,50000.0,39.9863,40.0442,39.9645,39.9645,50000.0
2010-04-15 11:30:00,55.19,55.19,54.95,55.12,112600.0,39.9718,39.9718,39.798,39.9211,112600.0
2010-04-15 11:35:00,55.13,55.19,55.13,55.17,41200.0,39.9283,39.9718,39.9283,39.9573,41200.0
2010-04-15 11:40:00,55.15,55.17,55.1,55.11,23600.0,39.9428,39.9573,39.9066,39.9138,23600.0
2010-04-15 11:45:00,55.12,55.13,55.01,55.04,48000.0,39.9211,39.9283,39.8414,39.8631,48000.0
2010-04-15 11:50:00,55.06,55.11,55.02,55.11,35200.0,39.8776,39.9138,39.8487,39.9138,35200.0
2010-04-15 11:55:00,55.11,55.13,55.01,55.11,39200.0,39.9138,39.9283,39.8414,39.9138,39200.0
2010-04-15 12:00:00,55.11,55.17,55.01,55.05,31400.0,39.9138,39.9573,39.8414,39.8704,31400.0
2010-04-15 12:05:00,55.05,55.08,54.95,54.98,39600.0,39.8704,39.8921,39.798,39.8197,39600.0
2010-04-15 12:10:00,54.97,55.13,54.93,55.04,41200.0,39.8124,39.9283,39.7835,39.8631,41200.0
2010-04-15 12:15:00,55.05,55.09,54.99,55.07,27400.0,39.8704,39.8994,39.8269,39.8849,27400.0
2010-04-15 12:20:00,55.07,55.16,55.02,55.06,28200.0,39.8849,39.9501,39.8487,39.8776,28200.0
2010-04-15 12:25:00,55.07,55.15,55.05,55.12,31800.0,39.8849,39.9428,39.8704,39.9211,31800.0
2010-04-15 12:30:00,55.11,55.14,55.07,55.09,30400.0,39.9138,39.9356,39.8849,39.8994,30400.0
2010-04-15 12:35:00,55.09,55.16,55.09,55.15,30600.0,39.8994,39.9501,39.8994,39.9428,30600.0
2010-04-15 12:40:00,55.15,55.15,55.05,55.1,48200.0,39.9428,39.9428,39.8704,39.9066,48200.0
2010-04-15 12:45:00,55.11,55.14,55.1,55.13,15800.0,39.9138,39.9356,39.9066,39.9283,15800.0
2010-04-15 12:50:00,55.15,55.17,55.11,55.12,33600.0,39.9428,39.9573,39.9138,39.9211,33600.0
2010-04-15 12:55:00,55.12,55.17,55.11,55.16,25200.0,39.9211,39.9573,39.9138,39.9501,25200.0
2010-04-15 13:00:00,55.16,55.2,55.09,55.1,357000.0,39.9501,39.979,39.8994,39.9066,357000.0
2010-04-15 13:05:00,55.1,55.16,55.05,55.15,24400.0,39.9066,39.9501,39.8704,39.9428,24400.0
2010-04-15 13:10:00,55.15,55.21,55.13,55.19,33600.0,39.9428,39.9863,39.9283,39.9718,33600.0
2010-04-15 13:15:00,55.19,55.2,55.1,55.13,22800.0,39.9718,39.979,39.9066,39.9283,22800.0
2010-04-15 13:20:00,55.13,55.2,55.11,55.19,10200.0,39.9283,39.979,39.9138,39.9718,10200.0
2010-04-15 13:25:00,55.16,55.22,55.16,55.22,29000.0,39.9501,39.9935,39.9501,39.9935,29000.0
2010-04-15 13:30:00,55.22,55.26,55.21,55.25,28200.0,39.9935,40.0225,39.9863,40.0152,28200.0
2010-04-15 13:35:00,55.24,55.3,55.22,55.3,24400.0,40.008,40.0515,39.9935,40.0515,24400.0
2010-04-15 13:40:00,55.29,55.36,55.29,55.35,40200.0,40.0442,40.0949,40.0442,40.0877,40200.0
2010-04-15 13:45:00,55.35,55.37,55.26,55.27,42800.0,40.0877,40.1022,40.0225,40.0297,42800.0
2010-04-15 13:50:00,55.25,55.32,55.25,55.32,39600.0,40.0152,40.0659,40.0152,40.0659,39600.0
2010-04-15 13:55:00,55.32,55.35,55.25,55.35,41000.0,40.0659,40.0877,40.0152,40.0877,41000.0
2010-04-15 14:00:00,55.35,55.43,55.35,55.42,84000.0,40.0877,40.1456,40.0877,40.1384,84000.0
2010-04-15 14:05:00,55.41,55.42,55.34,55.37,24800.0,40.1311,40.1384,40.0804,40.1022,24800.0
2010-04-15 14:10:00,55.38,55.43,55.37,55.37,28200.0,40.1094,40.1456,40.1022,40.1022,28200.0
2010-04-15 14:15:00,55.35,55.41,55.34,55.41,22200.0,40.0877,40.1311,40.0804,40.1311,22200.0
2010-04-15 14:20:00,55.41,55.48,55.37,55.38,34400.0,40.1311,40.1818,40.1022,40.1094,34400.0
2010-04-15 14:25:00,55.4,55.4,55.35,55.4,20600.0,40.1239,40.1239,40.0877,40.1239,20600.0
2010-04-15 14:30:00,55.4,55.42,55.31,55.31,29600.0,40.1239,40.1384,40.0587,40.0587,29600.0
2010-04-15 14:35:00,55.31,55.33,55.23,55.32,29800.0,40.0587,40.0732,40.0008,40.0659,29800.0
2010-04-15 14:40:00,55.33,55.34,55.26,55.29,21000.0,40.0732,40.0804,40.0225,40.0442,21000.0
2010-04-15 14:45:00,55.29,55.37,55.29,55.34,28000.0,40.0442,40.1022,40.0442,40.0804,28000.0
2010-04-15 14:50:00,55.34,55.36,55.31,55.35,32400.0,40.0804,40.0949,40.0587,40.0877,32400.0
2010-04-15 14:55:00,55.36,55.38,55.32,55.38,33800.0,40.0949,40.1094,40.0659,40.1094,33800.0
2010-04-15 15:00:00,55.38,55.4,55.25,55.27,72000.0,40.1094,40.1239,40.0152,40.0297,72000.0
2010-04-15 15:05:00,55.26,55.33,55.24,55.32,70600.0,40.0225,40.0732,40.008,40.0659,70600.0
2010-04-15 15:10:00,55.31,55.37,55.23,55.23,60400.0,40.0587,40.1022,40.0008,40.0008,60400.0
2010-04-15 15:15:00,55.23,55.26,55.15,55.18,117200.0,40.0008,40.0225,39.9428,39.9645,117200.0
2010-04-15 15:20:00,55.16,55.27,55.15,55.24,43400.0,39.9501,40.0297,39.9428,40.008,43400.0
2010-04-15 15:25:00,55.24,55.27,55.05,55.06,40800.0,40.008,40.0297,39.8704,39.8776,40800.0
2010-04-15 15:30:00,55.06,55.17,55.06,55.15,66400.0,39.8776,39.9573,39.8776,39.9428,66400.0
2010-04-15 15:35:00,55.15,55.19,55.09,55.14,98200.0,39.9428,39.9718,39.8994,39.9356,98200.0
2010-04-15 15:40:00,55.15,55.2,55.08,55.09,108200.0,39.9428,39.979,39.8921,39.8994,108200.0
2010-04-15 15:45:00,55.09,55.2,55.04,55.17,103800.0,39.8994,39.979,39.8631,39.9573,103800.0
2010-04-15 15:50:00,55.17,55.22,55.13,55.19,117400.0,39.9573,39.9935,39.9283,39.9718,117400.0
2010-04-15 15:55:00,55.2,55.26,55.13,55.21,223800.0,39.979,40.0225,39.9283,39.9863,223800.0
2010-04-16 09:30:00,54.78,55.18,54.78,55.09,408000.0,39.6748,39.9645,39.6748,39.8994,408000.0
2010-04-16 09:35:00,55.08,55.17,55.04,55.15,59400.0,39.8921,39.9573,39.8631,39.9428,59400.0
2010-04-16 09:40:00,55.13,55.15,54.88,54.91,58800.0,39.9283,39.9428,39.7473,39.769,58800.0
2010-04-16 09:45:00,54.89,54.98,54.48,54.48,125000.0,39.7545,39.8197,39.4576,39.4576,125000.0
2010-04-16 09:50:00,54.52,54.6,54.5,54.52,65200.0,39.4865,39.5445,39.472,39.4865,65200.0
2010-04-16 09:55:00,54.51,54.58,54.45,54.54,50800.0,39.4793,39.53,39.4358,39.501,50800.0
2010-04-16 10:00:00,54.51,54.74,54.51,54.74,94200.0,39.4793,39.6459,39.4793,39.6459,94200.0
2010-04-16 10:05:00,54.75,54.88,54.74,54.84,43200.0,39.6531,39.7473,39.6459,39.7183,43200.0
2010-04-16 10:10:00,54.84,54.88,54.81,54.83,50600.0,39.7183,39.7473,39.6966,39.7111,50600.0
2010-04-16 10:15:00,54.84,54.95,54.84,54.93,86200.0,39.7183,39.798,39.7183,39.7835,86200.0
2010-04-16 10:20:00,54.93,55.04,54.93,54.94,49800.0,39.7835,39.8631,39.7835,39.7907,49800.0
2010-04-16 10:25:00,54.94,54.95,54.88,54.88,24000.0,39.7907,39.798,39.7473,39.7473,24000.0
2010-04-16 10:30:00,54.88,54.95,54.79,54.79,41800.0,39.7473,39.798,39.6821,39.6821,41800.0
2010-04-16 10:35:00,54.81,54.81,54.5,54.52,86600.0,39.6966,39.6966,39.472,39.4865,86600.0
2010-04-16 10:40:00,54.5,54.8,54.48,54.68,218000.0,39.472,39.6893,39.4576,39.6024,218000.0
2010-04-16 10:45:00,54.67,54.8,54.65,54.71,106000.0,39.5952,39.6893,39.5807,39.6241,106000.0
2010-04-16 10:50:00,54.7,54.73,54.5,54.52,190600.0,39.6169,39.6386,39.472,39.4865,190600.0
2010-04-16 10:55:00,54.54,54.81,54.52,54.78,376000.0,39.501,39.6966,39.4865,39.6748,376000.0
2010-04-16 11:00:00,54.78,54.83,54.7,54.82,92000.0,39.6748,39.7111,39.6169,39.7038,92000.0
2010-04-16 11:05:00,54.8,54.93,54.65,54.66,35600.0,39.6893,39.7835,39.5807,39.5879,35600.0
2010-04-16 11:10:00,54.64,54.65,54.49,54.52,89000.0,39.5734,39.5807,39.4648,39.4865,89000.0
2010-04-16 11:15:00,54.48,54.51,54.2,54.24,215600.0,39.4576,39.4793,39.2548,39.2837,215600.0
2010-04-16 11:20:00,54.24,54.48,54.23,54.46,104600.0,39.2837,39.4576,39.2765,39.4431,104600.0
2010-04-16 11:25:00,54.44,54.48,54.35,54.43,35600.0,39.4286,39.4576,39.3634,39.4213,35600.0
2010-04-16 11:30:00,54.43,54.46,54.31,54.31,47800.0,39.4213,39.4431,39.3344,39.3344,47800.0
2010-04-16 11:35:00,54.31,54.33,54.24,54.25,84400.0,39.3344,39.3489,39.2837,39.291,84400.0
2010-04-16 11:40:00,54.25,54.37,54.25,54.3,47200.0,39.291,39.3779,39.291,39.3272,47200.0
2010-04-16 11:45:00,54.31,54.31,54.23,54.24,57800.0,39.3344,39.3344,39.2765,39.2837,57800.0
2010-04-16 11:50:00,54.24,54.28,54.13,54.23,92200.0,39.2837,39.3127,39.2041,39.2765,92200.0
2010-04-16 11:55:00,54.23,54.24,54.13,54.17,50400.0,39.2765,39.2837,39.2041,39.233,50400.0
2010-04-16 12:00:00,54.17,54.23,54.05,54.23,60800.0,39.233,39.2765,39.1461,39.2765,60800.0
2010-04-16 12:05:00,54.2,54.23,54.16,54.18,47600.0,39.2548,39.2765,39.2258,39.2403,47600.0
2010-04-16 12:10:00,54.2,54.22,54.12,54.13,26000.0,39.2548,39.2693,39.1968,39.2041,26000.0
2010-04-16 12:15:00,54.1,54.21,54.1,54.21,51600.0,39.1823,39.262,39.1823,39.262,51600.0
2010-04-16 12:20:00,54.21,54.24,54.17,54.17,27000.0,39.262,39.2837,39.233,39.233,27000.0
2010-04-16 12:25:00,54.19,54.21,54.15,54.15,75000.0,39.2475,39.262,39.2186,39.2186,75000.0
2010-04-16 12:30:00,54.17,54.17,54.05,54.14,30600.0,39.233,39.233,39.1461,39.2113,30600.0
2010-04-16 12:35:00,54.13,54.14,53.97,53.97,32400.0,39.2041,39.2113,39.0882,39.0882,32400.0
2010-04-16 12:40:00,53.97,54.0,53.9,54.0,47400.0,39.0882,39.1099,39.0375,39.1099,47400.0
2010-04-16 12:45:00,54.01,54.1,53.97,53.99,27000.0,39.1172,39.1823,39.0882,39.1027,27000.0
2010-04-16 12:50:00,53.97,54.06,53.96,54.04,30000.0,39.0882,39.1534,39.0809,39.1389,30000.0
2010-04-16 12:55:00,54.07,54.15,54.02,54.1,36200.0,39.1606,39.2186,39.1244,39.1823,36200.0
2010-04-16 13:00:00,54.12,54.16,54.08,54.11,32400.0,39.1968,39.2258,39.1679,39.1896,32400.0
2010-04-16 13:05:00,54.11,54.2,54.1,54.15,25200.0,39.1896,39.2548,39.1823,39.2186,25200.0
2010-04-16 13:10:00,54.13,54.17,54.12,54.12,37600.0,39.2041,39.233,39.1968,39.1968,37600.0
2010-04-16 13:15:00,54.1,54.11,54.02,54.06,20000.0,39.1823,39.1896,39.1244,39.1534,20000.0
2010-04-16 13:20:00,54.07,54.13,54.01,54.01,16800.0,39.1606,39.2041,39.1172,39.1172,16800.0
2010-04-16 13:25:00,54.03,54.09,54.02,54.05,19000.0,39.1316,39.1751,39.1244,39.1461,19000.0
2010-04-16 13:30:00,54.04,54.06,53.99,54.02,14600.0,39.1389,39.1534,39.1027,39.1244,14600.0
2010-04-16 13:35:00,54.03,54.1,53.99,54.08,33000.0,39.1316,39.1823,39.1027,39.1679,33000.0
2010-04-16 13:40:00,54.08,54.13,54.07,54.08,41200.0,39.1679,39.2041,39.1606,39.1679,41200.0
2010-04-16 13:45:00,54.1,54.1,53.98,53.99,40200.0,39.1823,39.1823,39.0954,39.1027,40200.0
2010-04-16 13:50:00,54.0,54.04,53.98,53.99,40200.0,39.1099,39.1389,39.0954,39.1027,40200.0
2010-04-16 13:55:00,54.02,54.04,53.99,54.04,75200.0,39.1244,39.1389,39.1027,39.1389,75200.0
2010-04-16 14:00:00,54.03,54.03,53.99,54.02,47600.0,39.1316,39.1316,39.1027,39.1244,47600.0
2010-04-16 14:05:00,54.01,54.07,53.98,54.07,106800.0,39.1172,39.1606,39.0954,39.1606,106800.0
2010-04-16 14:10:00,54.05,54.07,53.98,53.99,75800.0,39.1461,39.1606,39.0954,39.1027,75800.0
2010-04-16 14:15:00,53.99,54.05,53.96,53.97,86200.0,39.1027,39.1461,39.0809,39.0882,86200.0
2010-04-16 14:20:00,53.98,54.03,53.97,53.98,70800.0,39.0954,39.1316,39.0882,39.0954,70800.0
2010-04-16 14:25:00,53.97,54.04,53.97,53.99,95800.0,39.0882,39.1389,39.0882,39.1027,95800.0
2010-04-16 14:30:00,53.99,54.05,53.99,54.03,43400.0,39.1027,39.1461,39.1027,39.1316,43400.0
2010-04-16 14:35:00,54.02,54.02,53.95,53.98,36800.0,39.1244,39.1244,39.0737,39.0954,36800.0
2010-04-16 14:40:00,53.97,54.01,53.97,53.98,50600.0,39.0882,39.1172,39.0882,39.0954,50600.0
2010-04-16 14:45:00,53.98,54.01,53.96,53.99,71600.0,39.0954,39.1172,39.0809,39.1027,71600.0
2010-04-16 14:50:00,53.99,54.03,53.99,54.0,73400.0,39.1027,39.1316,39.1027,39.1099,73400.0
2010-04-16 14:55:00,54.01,54.01,53.9,53.9,34400.0,39.1172,39.1172,39.0375,39.0375,34400.0
2010-04-16 15:00:00,53.9,53.93,53.81,53.87,129000.0,39.0375,39.0592,38.9723,39.0158,129000.0
2010-04-16 15:05:00,53.88,53.9,53.8,53.88,76000.0,39.023,39.0375,38.9651,39.023,76000.0
2010-04-16 15:10:00,53.88,53.91,53.81,53.81,65800.0,39.023,39.0447,38.9723,38.9723,65800.0
2010-04-16 15:15:00,53.81,53.81,53.65,53.7,87800.0,38.9723,38.9723,38.8564,38.8926,87800.0
2010-04-16 15:20:00,53.71,53.79,53.7,53.75,58000.0,38.8999,38.9578,38.8926,38.9289,58000.0
2010-04-16 15:25:00,53.75,53.79,53.69,53.75,66400.0,38.9289,38.9578,38.8854,38.9289,66400.0
2010-04-16 15:30:00,53.74,53.79,53.68,53.77,90800.0,38.9216,38.9578,38.8782,38.9433,90800.0
2010-04-16 15:35:00,53.76,53.9,53.74,53.84,120800.0,38.9361,39.0375,38.9216,38.994,120800.0
2010-04-16 15:40:00,53.85,53.87,53.73,53.79,105600.0,39.0013,39.0158,38.9144,38.9578,105600.0
2010-04-16 15:45:00,53.79,53.84,53.66,53.71,165400.0,38.9578,38.994,38.8637,38.8999,165400.0
2010-04-16 15:50:00,53.72,53.79,53.71,53.72,207400.0,38.9071,38.9578,38.8999,38.9071,207400.0
2010-04-16 15:55:00,53.72,53.82,53.67,53.71,342400.0,38.9071,38.9796,38.8709,38.8999,342400.0
2010-04-19 09:30:00,53.23,53.8,53.15,53.8,176800.0,38.5522,38.9651,38.4943,38.9651,176800.0
2010-04-19 09:35:00,53.81,53.97,53.71,53.86,105800.0,38.9723,39.0882,38.8999,39.0085,105800.0
2010-04-19 09:40:00,53.84,53.93,53.73,53.83,138000.0,38.994,39.0592,38.9144,38.9868,138000.0
2010-04-19 09:45:00,53.83,53.86,53.7,53.71,81000.0,38.9868,39.0085,38.8926,38.8999,81000.0
2010-04-19 09:50:00,53.73,54.01,53.66,54.01,113600.0,38.9144,39.1172,38.8637,39.1172,113600.0
2010-04-19 09:55:00,54.01,54.2,54.01,54.07,64800.0,39.1172,39.2548,39.1172,39.1606,64800.0
2010-04-19 10:00:00,54.04,54.19,54.04,54.07,119200.0,39.1389,39.2475,39.1389,39.1606,119200.0
2010-04-19 10:05:00,54.07,54.09,53.92,53.99,53200.0,39.1606,39.1751,39.052,39.1027,53200.0
2010-04-19 10:10:00,53.98,54.08,53.98,54.06,41000.0,39.0954,39.1679,39.0954,39.1534,41000.0
2010-04-19 10:15:00,54.08,54.1,53.99,54.09,98200.0,39.1679,39.1823,39.1027,39.1751,98200.0
2010-04-19 10:20:00,54.08,54.1,53.94,53.98,60600.0,39.1679,39.1823,39.0665,39.0954,60600.0
2010-04-19 10:25:00,53.98,54.04,53.77,53.82,83800.0,39.0954,39.1389,38.9433,38.9796,83800.0
2010-04-19 10:30:00,53.81,53.81,53.71,53.72,101600.0,38.9723,38.9723,38.8999,38.9071,101600.0
2010-04-19 10:35:00,53.72,53.8,53.7,53.8,72000.0,38.9071,38.9651,38.8926,38.9651,72000.0
2010-04-19 10:40:00,53.81,53.87,53.72,53.85,72000.0,38.9723,39.0158,38.9071,39.0013,72000.0
2010-04-19 10:45:00,53.85,53.88,53.73,53.74,60400.0,39.0013,39.023,38.9144,38.9216,60400.0
2010-04-19 10:50:00,53.74,53.79,53.71,53.73,52000.0,38.9216,38.9578,38.8999,38.9144,52000.0
2010-04-19 10:55:00,53.73,53.76,53.67,53.74,66600.0,38.9144,38.9361,38.8709,38.9216,66600.0
2010-04-19 11:00:00,53.76,53.83,53.7,53.7,60200.0,38.9361,38.9868,38.8926,38.8926,60200.0
2010-04-19 11:05:00,53.7,53.83,53.69,53.73,38000.0,38.8926,38.9868,38.8854,38.9144,38000.0
2010-04-19 11:10:00,53.73,53.77,53.69,53.75,59600.0,38.9144,38.9433,38.8854,38.9289,59600.0
2010-04-19 11:15:00,53.74,53.85,53.74,53.79,67800.0,38.9216,39.0013,38.9216,38.9578,67800.0
2010-04-19 11:20:00,53.81,53.81,53.73,53.79,40400.0,38.9723,38.9723,38.9144,38.9578,40400.0
2010-04-19 11:25:00,53.81,53.81,53.71,53.77,37000.0,38.9723,38.9723,38.8999,38.9433,37000.0
2010-04-19 11:30:00,53.78,53.88,53.77,53.88,51600.0,38.9506,39.023,38.9433,39.023,51600.0
2010-04-19 11:35:00,53.88,53.93,53.75,53.75,59800.0,39.023,39.0592,38.9289,38.9289,59800.0
2010-04-19 11:40:00,53.76,53.82,53.76,53.8,31600.0,38.9361,38.9796,38.9361,38.9651,31600.0
2010-04-19 11:45:00,53.82,53.82,53.76,53.77,36200.0,38.9796,38.9796,38.9361,38.9433,36200.0
2010-04-19 11:50:00,53.77,53.77,53.54,53.56,55400.0,38.9433,38.9433,38.7768,38.7912,55400.0
2010-04-19 11:55:00,53.55,53.64,53.54,53.64,70200.0,38.784,38.8492,38.7768,38.8492,70200.0
2010-04-19 12:00:00,53.63,53.64,53.57,53.63,68800.0,38.8419,38.8492,38.7985,38.8419,68800.0
2010-04-19 12:05:00,53.65,53.76,53.63,53.65,52400.0,38.8564,38.9361,38.8419,38.8564,52400.0
2010-04-19 12:10:00,53.65,53.66,53.53,53.59,87400.0,38.8564,38.8637,38.7695,38.813,87400.0
2010-04-19 12:15:00,53.59,53.66,53.57,53.66,76200.0,38.813,38.8637,38.7985,38.8637,76200.0
2010-04-19 12:20:00,53.66,53.8,53.65,53.67,49400.0,38.8637,38.9651,38.8564,38.8709,49400.0
2010-04-19 12:25:00,53.68,53.69,53.57,53.65,48000.0,38.8782,38.8854,38.7985,38.8564,48000.0
2010-04-19 12:30:00,53.64,53.66,53.62,53.63,31400.0,38.8492,38.8637,38.8347,38.8419,31400.0
2010-04-19 12:35:00,53.63,53.67,53.58,53.65,45800.0,38.8419,38.8709,38.8057,38.8564,45800.0
2010-04-19 12:40:00,53.65,53.71,53.63,53.71,40000.0,38.8564,38.8999,38.8419,38.8999,40000.0
2010-04-19 12:45:00,53.73,53.81,53.73,53.74,54400.0,38.9144,38.9723,38.9144,38.9216,54400.0
2010-04-19 12:50:00,53.73,53.74,53.61,53.63,42600.0,38.9144,38.9216,38.8275,38.8419,42600.0
2010-04-19 12:55:00,53.62,53.65,53.61,53.63,12000.0,38.8347,38.8564,38.8275,38.8419,12000.0
2010-04-19 13:00:00,53.64,53.64,53.51,53.54,41400.0,38.8492,38.8492,38.755,38.7768,41400.0
2010-04-19 13:05:00,53.55,53.55,53.48,53.49,39400.0,38.784,38.784,38.7333,38.7405,39400.0
2010-04-19 13:10:00,53.5,53.63,53.47,53.58,33000.0,38.7478,38.8419,38.7261,38.8057,33000.0
2010-04-19 13:15:00,53.58,53.6,53.55,53.57,18800.0,38.8057,38.8202,38.784,38.7985,18800.0
2010-04-19 13:20:00,53.58,53.7,53.56,53.68,45600.0,38.8057,38.8926,38.7912,38.8782,45600.0
2010-04-19 13:25:00,53.68,53.68,53.61,53.65,32200.0,38.8782,38.8782,38.8275,38.8564,32200.0
2010-04-19 13:30:00,53.66,53.66,53.5,53.52,49800.0,38.8637,38.8637,38.7478,38.7623,49800.0
2010-04-19 13:35:00,53.54,53.63,53.46,53.46,48400.0,38.7768,38.8419,38.7188,38.7188,48400.0
2010-04-19 13:40:00,53.47,53.57,53.47,53.57,28000.0,38.7261,38.7985,38.7261,38.7985,28000.0
2010-04-19 13:45:00,53.58,53.59,53.48,53.49,27000.0,38.8057,38.813,38.7333,38.7405,27000.0
2010-04-19 13:50:00,53.49,53.49,53.39,53.43,36800.0,38.7405,38.7405,38.6681,38.6971,36800.0
2010-04-19 13:55:00,53.43,53.44,53.37,53.38,26000.0,38.6971,38.7043,38.6536,38.6609,26000.0
2010-04-19 14:00:00,53.38,53.46,53.36,53.45,42400.0,38.6609,38.7188,38.6464,38.7116,42400.0
2010-04-19 14:05:00,53.45,53.55,53.44,53.54,39000.0,38.7116,38.784,38.7043,38.7768,39000.0
2010-04-19 14:10:00,53.54,53.68,53.54,53.56,41800.0,38.7768,38.8782,38.7768,38.7912,41800.0
2010-04-19 14:15:00,53.55,53.77,53.55,53.74,37600.0,38.784,38.9433,38.784,38.9216,37600.0
2010-04-19 14:20:00,53.73,53.77,53.67,53.7,28000.0,38.9144,38.9433,38.8709,38.8926,28000.0
2010-04-19 14:25:00,53.71,53.87,53.71,53.85,30600.0,38.8999,39.0158,38.8999,39.0013,30600.0
2010-04-19 14:30:00,53.84,53.93,53.81,53.92,46400.0,38.994,39.0592,38.9723,39.052,46400.0
2010-04-19 14:35:00,53.92,53.93,53.84,53.84,45200.0,39.052,39.0592,38.994,38.994,45200.0
2010-04-19 14:40:00,53.85,53.98,53.78,53.96,71200.0,39.0013,39.0954,38.9506,39.0809,71200.0
2010-04-19 14:45:00,53.95,53.96,53.76,53.82,94600.0,39.0737,39.0809,38.9361,38.9796,94600.0
2010-04-19 14:50:00,53.84,54.0,53.84,53.96,65200.0,38.994,39.1099,38.994,39.0809,65200.0
2010-04-19 14:55:00,53.96,54.07,53.91,54.06,51600.0,39.0809,39.1606,39.0447,39.1534,51600.0
2010-04-19 15:00:00,54.06,54.16,54.04,54.04,68600.0,39.1534,39.2258,39.1389,39.1389,68600.0
2010-04-19 15:05:00,54.04,54.08,54.0,54.06,51600.0,39.1389,39.1679,39.1099,39.1534,51600.0
2010-04-19 15:10:00,54.05,54.07,53.95,53.98,71800.0,39.1461,39.1606,39.0737,39.0954,71800.0
2010-04-19 15:15:00,53.97,54.02,53.97,53.98,77600.0,39.0882,39.1244,39.0882,39.0954,77600.0
2010-04-19 15:20:00,53.99,54.02,53.95,53.95,94000.0,39.1027,39.1244,39.0737,39.0737,94000.0
2010-04-19 15:25:00,53.97,54.06,53.95,54.04,48600.0,39.0882,39.1534,39.0737,39.1389,48600.0
2010-04-19 15:30:00,54.03,54.07,53.93,53.95,119600.0,39.1316,39.1606,39.0592,39.0737,119600.0
2010-04-19 15:35:00,53.95,54.04,53.9,54.04,81000.0,39.0737,39.1389,39.0375,39.1389,81000.0
2010-04-19 15:40:00,54.04,54.05,53.95,53.98,71200.0,39.1389,39.1461,39.0737,39.0954,71200.0
2010-04-19 15:45:00,53.98,54.08,53.97,54.06,96400.0,39.0954,39.1679,39.0882,39.1534,96400.0
2010-04-19 15:50:00,54.06,54.1,54.05,54.08,94400.0,39.1534,39.1823,39.1461,39.1679,94400.0
2010-04-19 15:55:00,54.07,54.13,53.99,54.0,251000.0,39.1606,39.2041,39.1027,39.1099,251000.0
2010-04-20 09:30:00,54.44,54.74,54.44,54.54,103800.0,39.4286,39.6459,39.4286,39.501,103800.0
2010-04-20 09:35:00,54.54,54.71,54.52,54.7,56600.0,39.501,39.6241,39.4865,39.6169,56600.0
2010-04-20 09:40:00,54.67,54.7,54.46,54.52,40200.0,39.5952,39.6169,39.4431,39.4865,40200.0
2010-04-20 09:45:00,54.55,54.71,54.51,54.64,86000.0,39.5083,39.6241,39.4793,39.5734,86000.0
2010-04-20 09:50:00,54.64,54.69,54.57,54.6,72600.0,39.5734,39.6097,39.5227,39.5445,72600.0
2010-04-20 09:55:00,54.61,54.67,54.59,54.6,73600.0,39.5517,39.5952,39.5372,39.5445,73600.0
2010-04-20 10:00:00,54.63,54.73,54.6,54.73,55200.0,39.5662,39.6386,39.5445,39.6386,55200.0
2010-04-20 10:05:00,54.71,54.79,54.68,54.75,81800.0,39.6241,39.6821,39.6024,39.6531,81800.0
2010-04-20 10:10:00,54.74,54.9,54.74,54.86,99000.0,39.6459,39.7618,39.6459,39.7328,99000.0
2010-04-20 10:15:00,54.87,55.0,54.84,54.96,121000.0,39.74,39.8342,39.7183,39.8052,121000.0
2010-04-20 10:20:00,54.95,55.09,54.95,55.07,129400.0,39.798,39.8994,39.798,39.8849,129400.0
2010-04-20 10:25:00,55.08,55.09,54.96,55.06,45200.0,39.8921,39.8994,39.8052,39.8776,45200.0
2010-04-20 10:30:00,55.04,55.22,55.04,55.15,127000.0,39.8631,39.9935,39.8631,39.9428,127000.0
2010-04-20 10:35:00,55.15,55.15,54.92,55.02,44600.0,39.9428,39.9428,39.7762,39.8487,44600.0
2010-04-20 10:40:00,55.01,55.1,55.01,55.1,36600.0,39.8414,39.9066,39.8414,39.9066,36600.0
2010-04-20 10:45:00,55.1,55.21,55.09,55.1,59600.0,39.9066,39.9863,39.8994,39.9066,59600.0
2010-04-20 10:50:00,55.12,55.12,54.98,55.06,51800.0,39.9211,39.9211,39.8197,39.8776,51800.0
2010-04-20 10:55:00,55.07,55.17,55.03,55.15,42800.0,39.8849,39.9573,39.8559,39.9428,42800.0
2010-04-20 11:00:00,55.13,55.25,55.13,55.24,53200.0,39.9283,40.0152,39.9283,40.008,53200.0
2010-04-20 11:05:00,55.24,55.39,55.22,55.31,56600.0,40.008,40.1166,39.9935,40.0587,56600.0
2010-04-20 11:10:00,55.3,55.38,55.27,55.34,39000.0,40.0515,40.1094,40.0297,40.0804,39000.0
2010-04-20 11:15:00,55.33,55.37,55.22,55.25,39600.0,40.0732,40.1022,39.9935,40.0152,39600.0
2010-04-20 11:20:00,55.25,55.29,55.19,55.27,44600.0,40.0152,40.0442,39.9718,40.0297,44600.0
2010-04-20 11:25:00,55.27,55.35,55.26,55.34,47000.0,40.0297,40.0877,40.0225,40.0804,47000.0
2010-04-20 11:30:00,55.35,55.67,55.34,55.56,98400.0,40.0877,40.3194,40.0804,40.2398,98400.0
2010-04-20 11:35:00,55.57,55.6,55.47,55.5,49000.0,40.247,40.2687,40.1746,40.1963,49000.0
2010-04-20 11:40:00,55.49,55.54,55.41,55.49,52600.0,40.1891,40.2253,40.1311,40.1891,52600.0
2010-04-20 11:45:00,55.49,55.49,55.32,55.35,35200.0,40.1891,40.1891,40.0659,40.0877,35200.0
2010-04-20 11:50:00,55.35,55.4,55.32,55.32,40200.0,40.0877,40.1239,40.0659,40.0659,40200.0
2010-04-20 11:55:00,55.31,55.37,55.27,55.35,24400.0,40.0587,40.1022,40.0297,40.0877,24400.0
2010-04-20 12:00:00,55.35,55.42,55.33,55.33,86800.0,40.0877,40.1384,40.0732,40.0732,86800.0
2010-04-20 12:05:00,55.32,55.42,55.3,55.42,57600.0,40.0659,40.1384,40.0515,40.1384,57600.0
2010-04-20 12:10:00,55.43,55.45,55.38,55.4,82800.0,40.1456,40.1601,40.1094,40.1239,82800.0
2010-04-20 12:15:00,55.4,55.45,55.4,55.45,46400.0,40.1239,40.1601,40.1239,40.1601,46400.0
2010-04-20 12:20:00,55.43,55.45,55.31,55.41,74400.0,40.1456,40.1601,40.0587,40.1311,74400.0
2010-04-20 12:25:00,55.43,55.45,55.38,55.44,46200.0,40.1456,40.1601,40.1094,40.1528,46200.0
2010-04-20 12:30:00,55.43,55.45,55.3,55.33,62000.0,40.1456,40.1601,40.0515,40.0732,62000.0
2010-04-20 12:35:00,55.31,55.37,55.31,55.33,43400.0,40.0587,40.1022,40.0587,40.0732,43400.0
2010-04-20 12:40:00,55.35,55.38,55.3,55.32,39400.0,40.0877,40.1094,40.0515,40.0659,39400.0
2010-04-20 12:45:00,55.31,55.32,55.19,55.19,32000.0,40.0587,40.0659,39.9718,39.9718,32000.0
2010-04-20 12:50:00,55.2,55.29,55.2,55.28,45800.0,39.979,40.0442,39.979,40.037,45800.0
2010-04-20 12:55:00,55.27,55.33,55.26,55.3,14000.0,40.0297,40.0732,40.0225,40.0515,14000.0
2010-04-20 13:00:00,55.34,55.41,55.32,55.41,29800.0,40.0804,40.1311,40.0659,40.1311,29800.0
2010-04-20 13:05:00,55.41,55.41,55.22,55.22,25000.0,40.1311,40.1311,39.9935,39.9935,25000.0
2010-04-20 13:10:00,55.22,55.3,55.22,55.28,19400.0,39.9935,40.0515,39.9935,40.037,19400.0
2010-04-20 13:15:00,55.27,55.33,55.25,55.31,20200.0,40.0297,40.0732,40.0152,40.0587,20200.0
2010-04-20 13:20:00,55.32,55.44,55.31,55.4,34600.0,40.0659,40.1528,40.0587,40.1239,34600.0
2010-04-20 13:25:00,55.41,55.49,55.38,55.48,29200.0,40.1311,40.1891,40.1094,40.1818,29200.0
2010-04-20 13:30:00,55.49,55.54,55.46,55.46,43400.0,40.1891,40.2253,40.1673,40.1673,43400.0
2010-04-20 13:35:00,55.47,55.55,55.47,55.52,58400.0,40.1746,40.2325,40.1746,40.2108,58400.0
2010-04-20 13:40:00,55.51,55.52,55.49,55.52,22600.0,40.2035,40.2108,40.1891,40.2108,22600.0
2010-04-20 13:45:00,55.52,55.55,55.48,55.54,24800.0,40.2108,40.2325,40.1818,40.2253,24800.0
2010-04-20 13:50:00,55.55,55.58,55.52,55.55,33800.0,40.2325,40.2542,40.2108,40.2325,33800.0
2010-04-20 13:55:00,55.53,55.54,55.47,55.52,39800.0,40.218,40.2253,40.1746,40.2108,39800.0
2010-04-20 14:00:00,55.52,55.57,55.48,55.55,43000.0,40.2108,40.247,40.1818,40.2325,43000.0
2010-04-20 14:05:00,55.57,55.6,55.5,55.56,29200.0,40.247,40.2687,40.1963,40.2398,29200.0
2010-04-20 14:10:00,55.56,55.64,55.54,55.64,43000.0,40.2398,40.2977,40.2253,40.2977,43000.0
2010-04-20 14:15:00,55.64,55.69,55.64,55.67,67000.0,40.2977,40.3339,40.2977,40.3194,67000.0
2010-04-20 14:20:00,55.67,55.79,55.66,55.75,78600.0,40.3194,40.4063,40.3122,40.3774,78600.0
2010-04-20 14:25:00,55.76,55.82,55.74,55.79,109400.0,40.3846,40.4281,40.3701,40.4063,109400.0
2010-04-20 14:30:00,55.78,55.8,55.74,55.74,59400.0,40.3991,40.4136,40.3701,40.3701,59400.0
2010-04-20 14:35:00,55.75,55.79,55.74,55.76,51600.0,40.3774,40.4063,40.3701,40.3846,51600.0
2010-04-20 14:40:00,55.75,55.83,55.74,55.81,58200.0,40.3774,40.4353,40.3701,40.4208,58200.0
2010-04-20 14:45:00,55.8,55.84,55.75,55.77,71200.0,40.4136,40.4426,40.3774,40.3919,71200.0
2010-04-20 14:50:00,55.77,55.81,55.74,55.74,111000.0,40.3919,40.4208,40.3701,40.3701,111000.0
2010-04-20 14:55:00,55.76,55.79,55.71,55.74,54400.0,40.3846,40.4063,40.3484,40.3701,54400.0
2010-04-20 15:00:00,55.74,55.8,55.72,55.78,59800.0,40.3701,40.4136,40.3556,40.3991,59800.0
2010-04-20 15:05:00,55.77,55.8,55.68,55.74,58600.0,40.3919,40.4136,40.3267,40.3701,58600.0
2010-04-20 15:10:00,55.74,55.77,55.68,55.71,72600.0,40.3701,40.3919,40.3267,40.3484,72600.0
2010-04-20 15:15:00,55.71,55.77,55.67,55.69,54400.0,40.3484,40.3919,40.3194,40.3339,54400.0
2010-04-20 15:20:00,55.69,55.71,55.64,55.68,100600.0,40.3339,40.3484,40.2977,40.3267,100600.0
2010-04-20 15:25:00,55.68,55.81,55.68,55.81,93000.0,40.3267,40.4208,40.3267,40.4208,93000.0
2010-04-20 15:30:00,55.81,55.82,55.69,55.8,88800.0,40.4208,40.4281,40.3339,40.4136,88800.0
2010-04-20 15:35:00,55.8,55.8,55.69,55.76,109000.0,40.4136,40.4136,40.3339,40.3846,109000.0
2010-04-20 15:40:00,55.75,55.83,55.71,55.79,129400.0,40.3774,40.4353,40.3484,40.4063,129400.0
2010-04-20 15:45:00,55.79,55.79,55.7,55.78,158400.0,40.4063,40.4063,40.3412,40.3991,158400.0
2010-04-20 15:50:00,55.78,55.8,55.73,55.74,171600.0,40.3991,40.4136,40.3629,40.3701,171600.0
2010-04-20 15:55:00,55.74,55.81,55.74,55.76,414000.0,40.3701,40.4208,40.3701,40.3846,414000.0
2010-04-21 09:30:00,55.66,56.0,55.57,55.74,106200.0,40.3122,40.5584,40.247,40.3701,106200.0
2010-04-21 09:35:00,55.7,55.73,55.31,55.34,83200.0,40.3412,40.3629,40.0587,40.0804,83200.0
2010-04-21 09:40:00,55.34,55.7,55.34,55.64,58400.0,40.0804,40.3412,40.0804,40.2977,58400.0
2010-04-21 09:45:00,55.63,55.78,55.62,55.68,47000.0,40.2905,40.3991,40.2832,40.3267,47000.0
2010-04-21 09:50:00,55.65,55.65,55.44,55.53,66200.0,40.3049,40.3049,40.1528,40.218,66200.0
2010-04-21 09:55:00,55.55,55.62,55.48,55.62,43800.0,40.2325,40.2832,40.1818,40.2832,43800.0
2010-04-21 10:00:00,55.61,55.66,55.5,55.54,393400.0,40.276,40.3122,40.1963,40.2253,393400.0
2010-04-21 10:05:00,55.53,55.67,55.47,55.66,68600.0,40.218,40.3194,40.1746,40.3122,68600.0
2010-04-21 10:10:00,55.67,56.04,55.64,56.02,92200.0,40.3194,40.5874,40.2977,40.5729,92200.0
2010-04-21 10:15:00,56.01,56.11,55.95,55.97,112600.0,40.5657,40.6381,40.5222,40.5367,112600.0
2010-04-21 10:20:00,55.97,55.98,55.7,55.75,65600.0,40.5367,40.5439,40.3412,40.3774,65600.0
2010-04-21 10:25:00,55.73,55.94,55.73,55.88,72000.0,40.3629,40.515,40.3629,40.4715,72000.0
2010-04-21 10:30:00,55.88,55.88,55.48,55.63,104600.0,40.4715,40.4715,40.1818,40.2905,104600.0
2010-04-21 10:35:00,55.65,55.77,55.58,55.58,39600.0,40.3049,40.3919,40.2542,40.2542,39600.0
2010-04-21 10:40:00,55.59,55.72,55.59,55.69,33000.0,40.2615,40.3556,40.2615,40.3339,33000.0
2010-04-21 10:45:00,55.7,55.85,55.68,55.7,43000.0,40.3412,40.4498,40.3267,40.3412,43000.0
2010-04-21 10:50:00,55.68,55.7,55.61,55.65,29000.0,40.3267,40.3412,40.276,40.3049,29000.0
2010-04-21 10:55:00,55.63,55.65,55.46,55.47,38200.0,40.2905,40.3049,40.1673,40.1746,38200.0
2010-04-21 11:00:00,55.49,55.6,55.42,55.6,51400.0,40.1891,40.2687,40.1384,40.2687,51400.0
2010-04-21 11:05:00,55.58,55.59,55.37,55.38,66400.0,40.2542,40.2615,40.1022,40.1094,66400.0
2010-04-21 11:10:00,55.38,55.41,55.33,55.4,38600.0,40.1094,40.1311,40.0732,40.1239,38600.0
2010-04-21 11:15:00,55.41,55.52,55.38,55.52,44200.0,40.1311,40.2108,40.1094,40.2108,44200.0
2010-04-21 11:20:00,55.52,55.55,55.43,55.43,53000.0,40.2108,40.2325,40.1456,40.1456,53000.0
2010-04-21 11:25:00,55.4,55.4,55.23,55.35,37000.0,40.1239,40.1239,40.0008,40.0877,37000.0
2010-04-21 11:30:00,55.35,55.48,55.31,55.4,104800.0,40.0877,40.1818,40.0587,40.1239,104800.0
2010-04-21 11:35:00,55.41,55.43,55.27,55.41,58000.0,40.1311,40.1456,40.0297,40.1311,58000.0
2010-04-21 11:40:00,55.43,55.63,55.41,55.57,43600.0,40.1456,40.2905,40.1311,40.247,43600.0
2010-04-21 11:45:00,55.55,55.56,55.47,55.51,38000.0,40.2325,40.2398,40.1746,40.2035,38000.0
2010-04-21 11:50:00,55.5,55.67,55.5,55.66,28000.0,40.1963,40.3194,40.1963,40.3122,28000.0
2010-04-21 11:55:00,55.67,55.77,55.66,55.66,57200.0,40.3194,40.3919,40.3122,40.3122,57200.0
2010-04-21 12:00:00,55.66,55.83,55.64,55.82,22000.0,40.3122,40.4353,40.2977,40.4281,22000.0
2010-04-21 12:05:00,55.82,55.83,55.66,55.71,42800.0,40.4281,40.4353,40.3122,40.3484,42800.0
2010-04-21 12:10:00,55.71,55.72,55.63,55.63,24200.0,40.3484,40.3556,40.2905,40.2905,24200.0
2010-04-21 12:15:00,55.6,55.65,55.6,55.63,22600.0,40.2687,40.3049,40.2687,40.2905,22600.0
2010-04-21 12:20:00,55.63,55.74,55.63,55.74,34000.0,40.2905,40.3701,40.2905,40.3701,34000.0
2010-04-21 12:25:00,55.72,55.93,55.72,55.88,50800.0,40.3556,40.5077,40.3556,40.4715,50800.0
2010-04-21 12:30:00,55.88,55.97,55.85,55.96,24800.0,40.4715,40.5367,40.4498,40.5295,24800.0
2010-04-21 12:35:00,55.96,56.1,55.94,56.06,29600.0,40.5295,40.6309,40.515,40.6019,29600.0
2010-04-21 12:40:00,56.07,56.09,55.98,55.99,18200.0,40.6091,40.6236,40.5439,40.5512,18200.0
2010-04-21 12:45:00,55.97,55.98,55.91,55.93,15600.0,40.5367,40.5439,40.4933,40.5077,15600.0
2010-04-21 12:50:00,55.93,55.93,55.81,55.83,33200.0,40.5077,40.5077,40.4208,40.4353,33200.0
2010-04-21 12:55:00,55.87,55.94,55.87,55.88,25000.0,40.4643,40.515,40.4643,40.4715,25000.0
2010-04-21 13:00:00,55.88,55.9,55.81,55.88,21400.0,40.4715,40.486,40.4208,40.4715,21400.0
2010-04-21 13:05:00,55.91,55.92,55.82,55.82,28400.0,40.4933,40.5005,40.4281,40.4281,28400.0
2010-04-21 13:10:00,55.82,55.82,55.69,55.72,9200.0,40.4281,40.4281,40.3339,40.3556,9200.0
2010-04-21 13:15:00,55.71,55.77,55.71,55.74,16200.0,40.3484,40.3919,40.3484,40.3701,16200.0
2010-04-21 13:20:00,55.74,55.85,55.72,55.77,36000.0,40.3701,40.4498,40.3556,40.3919,36000.0
2010-04-21 13:25:00,55.79,55.84,55.75,55.76,10800.0,40.4063,40.4426,40.3774,40.3846,10800.0
2010-04-21 13:30:00,55.75,55.79,55.72,55.79,33800.0,40.3774,40.4063,40.3556,40.4063,33800.0
2010-04-21 13:35:00,55.77,55.78,55.71,55.74,45400.0,40.3919,40.3991,40.3484,40.3701,45400.0
2010-04-21 13:40:00,55.75,55.76,55.7,55.7,19000.0,40.3774,40.3846,40.3412,40.3412,19000.0
2010-04-21 13:45:00,55.72,55.79,55.7,55.73,13200.0,40.3556,40.4063,40.3412,40.3629,13200.0
2010-04-21 13:50:00,55.72,55.72,55.66,55.66,16400.0,40.3556,40.3556,40.3122,40.3122,16400.0
2010-04-21 13:55:00,55.68,55.8,55.68,55.76,9800.0,40.3267,40.4136,40.3267,40.3846,9800.0
2010-04-21 14:00:00,55.75,55.8,55.68,55.68,30600.0,40.3774,40.4136,40.3267,40.3267,30600.0
2010-04-21 14:05:00,55.68,55.68,55.62,55.62,13000.0,40.3267,40.3267,40.2832,40.2832,13000.0
2010-04-21 14:10:00,55.6,55.6,55.51,55.57,14400.0,40.2687,40.2687,40.2035,40.247,14400.0
2010-04-21 14:15:00,55.56,55.56,55.44,55.48,38400.0,40.2398,40.2398,40.1528,40.1818,38400.0
2010-04-21 14:20:00,55.47,55.49,55.43,55.43,18200.0,40.1746,40.1891,40.1456,40.1456,18200.0
2010-04-21 14:25:00,55.43,55.47,55.38,55.43,24000.0,40.1456,40.1746,40.1094,40.1456,24000.0
2010-04-21 14:30:00,55.41,55.43,55.34,55.39,18400.0,40.1311,40.1456,40.0804,40.1166,18400.0
2010-04-21 14:35:00,55.39,55.45,55.26,55.42,45200.0,40.1166,40.1601,40.0225,40.1384,45200.0
2010-04-21 14:40:00,55.43,55.52,55.43,55.52,10200.0,40.1456,40.2108,40.1456,40.2108,10200.0
2010-04-21 14:45:00,55.51,55.56,55.47,55.52,24200.0,40.2035,40.2398,40.1746,40.2108,24200.0
2010-04-21 14:50:00,55.51,55.58,55.47,55.57,17800.0,40.2035,40.2542,40.1746,40.247,17800.0
2010-04-21 14:55:00,55.56,55.61,55.52,55.55,19200.0,40.2398,40.276,40.2108,40.2325,19200.0
2010-04-21 15:00:00,55.55,55.67,55.55,55.67,36600.0,40.2325,40.3194,40.2325,40.3194,36600.0
2010-04-21 15:05:00,55.66,55.74,55.66,55.67,50200.0,40.3122,40.3701,40.3122,40.3194,50200.0
2010-04-21 15:10:00,55.67,55.7,55.64,55.68,42600.0,40.3194,40.3412,40.2977,40.3267,42600.0
2010-04-21 15:15:00,55.69,55.73,55.65,55.68,22800.0,40.3339,40.3629,40.3049,40.3267,22800.0
2010-04-21 15:20:00,55.67,55.67,55.54,55.56,24000.0,40.3194,40.3194,40.2253,40.2398,24000.0
2010-04-21 15:25:00,55.56,55.68,55.52,55.66,30400.0,40.2398,40.3267,40.2108,40.3122,30400.0
2010-04-21 15:30:00,55.68,55.81,55.66,55.78,50400.0,40.3267,40.4208,40.3122,40.3991,50400.0
2010-04-21 15:35:00,55.78,55.83,55.74,55.78,65400.0,40.3991,40.4353,40.3701,40.3991,65400.0
2010-04-21 15:40:00,55.79,55.91,55.74,55.88,92400.0,40.4063,40.4933,40.3701,40.4715,92400.0
2010-04-21 15:45:00,55.88,55.98,55.88,55.98,108800.0,40.4715,40.5439,40.4715,40.5439,108800.0
2010-04-21 15:50:00,55.98,55.98,55.85,55.96,125600.0,40.5439,40.5439,40.4498,40.5295,125600.0
2010-04-21 15:55:00,55.95,56.02,55.91,55.91,177400.0,40.5222,40.5729,40.4933,40.4933,177400.0
2010-04-22 09:30:00,55.49,55.49,54.93,55.44,83200.0,40.1891,40.1891,39.7835,40.1528,83200.0
2010-04-22 09:35:00,55.43,55.59,55.32,55.47,62000.0,40.1456,40.2615,40.0659,40.1746,62000.0
2010-04-22 09:40:00,55.48,55.52,55.13,55.15,84200.0,40.1818,40.2108,39.9283,39.9428,84200.0
2010-04-22 09:45:00,55.15,55.25,55.0,55.24,79800.0,39.9428,40.0152,39.8342,40.008,79800.0
2010-04-22 09:50:00,55.24,55.25,55.17,55.24,47000.0,40.008,40.0152,39.9573,40.008,47000.0
2010-04-22 09:55:00,55.23,55.38,55.21,55.28,83200.0,40.0008,40.1094,39.9863,40.037,83200.0
2010-04-22 10:00:00,55.25,55.37,55.16,55.16,69200.0,40.0152,40.1022,39.9501,39.9501,69200.0
2010-04-22 10:05:00,55.18,55.23,55.1,55.13,69200.0,39.9645,40.0008,39.9066,39.9283,69200.0
2010-04-22 10:10:00,55.11,55.22,55.09,55.17,62000.0,39.9138,39.9935,39.8994,39.9573,62000.0
2010-04-22 10:15:00,55.2,55.33,55.2,55.26,70600.0,39.979,40.0732,39.979,40.0225,70600.0
2010-04-22 10:20:00,55.26,55.35,55.26,55.34,74800.0,40.0225,40.0877,40.0225,40.0804,74800.0
2010-04-22 10:25:00,55.34,55.49,55.3,55.31,161400.0,40.0804,40.1891,40.0515,40.0587,161400.0
2010-04-22 10:30:00,55.32,55.82,55.31,55.7,220200.0,40.0659,40.4281,40.0587,40.3412,220200.0
2010-04-22 10:35:00,55.74,55.81,55.55,55.56,102800.0,40.3701,40.4208,40.2325,40.2398,102800.0
2010-04-22 10:40:00,55.53,55.57,55.38,55.41,73400.0,40.218,40.247,40.1094,40.1311,73400.0
2010-04-22 10:45:00,55.42,55.59,55.34,55.55,84600.0,40.1384,40.2615,40.0804,40.2325,84600.0
2010-04-22 10:50:00,55.57,55.58,55.44,55.52,47400.0,40.247,40.2542,40.1528,40.2108,47400.0
2010-04-22 10:55:00,55.52,55.6,55.51,55.52,30400.0,40.2108,40.2687,40.2035,40.2108,30400.0
2010-04-22 11:00:00,55.52,55.63,55.52,55.58,33400.0,40.2108,40.2905,40.2108,40.2542,33400.0
2010-04-22 11:05:00,55.56,55.63,55.54,55.63,27200.0,40.2398,40.2905,40.2253,40.2905,27200.0
2010-04-22 11:10:00,55.65,55.67,55.5,55.51,46000.0,40.3049,40.3194,40.1963,40.2035,46000.0
2010-04-22 11:15:00,55.51,55.51,55.35,55.5,62400.0,40.2035,40.2035,40.0877,40.1963,62400.0
2010-04-22 11:20:00,55.52,55.61,55.52,55.6,24400.0,40.2108,40.276,40.2108,40.2687,24400.0
2010-04-22 11:25:00,55.6,55.6,55.47,55.48,21200.0,40.2687,40.2687,40.1746,40.1818,21200.0
2010-04-22 11:30:00,55.49,55.51,55.4,55.46,15800.0,40.1891,40.2035,40.1239,40.1673,15800.0
2010-04-22 11:35:00,55.45,55.56,55.44,55.55,31600.0,40.1601,40.2398,40.1528,40.2325,31600.0
2010-04-22 11:40:00,55.59,55.59,55.52,55.58,16800.0,40.2615,40.2615,40.2108,40.2542,16800.0
2010-04-22 11:45:00,55.59,55.6,55.54,55.58,40400.0,40.2615,40.2687,40.2253,40.2542,40400.0
2010-04-22 11:50:00,55.58,55.65,55.56,55.63,25000.0,40.2542,40.3049,40.2398,40.2905,25000.0
2010-04-22 11:55:00,55.63,55.77,55.63,55.73,22000.0,40.2905,40.3919,40.2905,40.3629,22000.0
2010-04-22 12:00:00,55.73,55.83,55.63,55.79,67800.0,40.3629,40.4353,40.2905,40.4063,67800.0
2010-04-22 12:05:00,55.81,55.93,55.81,55.88,30400.0,40.4208,40.5077,40.4208,40.4715,30400.0
2010-04-22 12:10:00,55.91,55.92,55.79,55.81,12200.0,40.4933,40.5005,40.4063,40.4208,12200.0
2010-04-22 12:15:00,55.77,55.79,55.67,55.67,20800.0,40.3919,40.4063,40.3194,40.3194,20800.0
2010-04-22 12:20:00,55.63,55.77,55.63,55.74,22200.0,40.2905,40.3919,40.2905,40.3701,22200.0
2010-04-22 12:25:00,55.74,55.74,55.69,55.71,15800.0,40.3701,40.3701,40.3339,40.3484,15800.0
2010-04-22 12:30:00,55.7,55.71,55.61,55.69,40800.0,40.3412,40.3484,40.276,40.3339,40800.0
2010-04-22 12:35:00,55.7,55.88,55.68,55.84,24400.0,40.3412,40.4715,40.3267,40.4426,24400.0
2010-04-22 12:40:00,55.83,55.88,55.77,55.77,14400.0,40.4353,40.4715,40.3919,40.3919,14400.0
2010-04-22 12:45:00,55.77,55.77,55.68,55.68,20400.0,40.3919,40.3919,40.3267,40.3267,20400.0
2010-04-22 12:50:00,55.68,55.73,55.62,55.73,36200.0,40.3267,40.3629,40.2832,40.3629,36200.0
2010-04-22 12:55:00,55.75,55.76,55.69,55.75,17600.0,40.3774,40.3846,40.3339,40.3774,17600.0
2010-04-22 13:00:00,55.76,55.92,55.7,55.85,49600.0,40.3846,40.5005,40.3412,40.4498,49600.0
2010-04-22 13:05:00,55.85,56.04,55.85,56.04,32800.0,40.4498,40.5874,40.4498,40.5874,32800.0
2010-04-22 13:10:00,56.06,56.11,56.01,56.1,32400.0,40.6019,40.6381,40.5657,40.6309,32400.0
2010-04-22 13:15:00,56.12,56.17,56.04,56.04,29800.0,40.6453,40.6816,40.5874,40.5874,29800.0
2010-04-22 13:20:00,56.06,56.09,55.99,56.02,17000.0,40.6019,40.6236,40.5512,40.5729,17000.0
2010-04-22 13:25:00,56.01,56.07,56.01,56.05,14200.0,40.5657,40.6091,40.5657,40.5946,14200.0
2010-04-22 13:30:00,56.05,56.06,56.02,56.04,20800.0,40.5946,40.6019,40.5729,40.5874,20800.0
2010-04-22 13:35:00,56.02,56.13,56.0,56.01,63800.0,40.5729,40.6526,40.5584,40.5657,63800.0
2010-04-22 13:40:00,55.99,56.06,55.99,56.04,17200.0,40.5512,40.6019,40.5512,40.5874,17200.0
2010-04-22 13:45:00,56.05,56.12,56.05,56.09,25400.0,40.5946,40.6453,40.5946,40.6236,25400.0
2010-04-22 13:50:00,56.1,56.1,56.02,56.1,21400.0,40.6309,40.6309,40.5729,40.6309,21400.0
2010-04-22 13:55:00,56.08,56.26,56.08,56.23,91600.0,40.6164,40.7467,40.6164,40.725,91600.0
2010-04-22 14:00:00,56.23,56.23,56.13,56.16,31000.0,40.725,40.725,40.6526,40.6743,31000.0
2010-04-22 14:05:00,56.17,56.19,56.09,56.19,14600.0,40.6816,40.696,40.6236,40.696,14600.0
2010-04-22 14:10:00,56.19,56.19,56.12,56.17,15200.0,40.696,40.696,40.6453,40.6816,15200.0
2010-04-22 14:15:00,56.18,56.18,56.04,56.1,75000.0,40.6888,40.6888,40.5874,40.6309,75000.0
2010-04-22 14:20:00,56.09,56.1,56.04,56.05,46000.0,40.6236,40.6309,40.5874,40.5946,46000.0
2010-04-22 14:25:00,56.05,56.13,56.01,56.12,59800.0,40.5946,40.6526,40.5657,40.6453,59800.0
2010-04-22 14:30:00,56.12,56.18,56.1,56.15,23200.0,40.6453,40.6888,40.6309,40.6671,23200.0
2010-04-22 14:35:00,56.17,56.26,56.12,56.14,25800.0,40.6816,40.7467,40.6453,40.6598,25800.0
2010-04-22 14:40:00,56.14,56.22,56.13,56.19,93400.0,40.6598,40.7178,40.6526,40.696,93400.0
2010-04-22 14:45:00,56.18,56.18,56.07,56.07,29000.0,40.6888,40.6888,40.6091,40.6091,29000.0
2010-04-22 14:50:00,56.07,56.13,56.03,56.13,15000.0,40.6091,40.6526,40.5802,40.6526,15000.0
2010-04-22 14:55:00,56.12,56.17,56.09,56.16,29600.0,40.6453,40.6816,40.6236,40.6743,29600.0
2010-04-22 15:00:00,56.16,56.22,56.13,56.22,50200.0,40.6743,40.7178,40.6526,40.7178,50200.0
2010-04-22 15:05:00,56.21,56.24,56.13,56.14,22000.0,40.7105,40.7323,40.6526,40.6598,22000.0
2010-04-22 15:10:00,56.14,56.3,56.12,56.3,55000.0,40.6598,40.7757,40.6453,40.7757,55000.0
2010-04-22 15:15:00,56.29,56.41,56.28,56.36,89200.0,40.7685,40.8554,40.7612,40.8192,89200.0
2010-04-22 15:20:00,56.35,56.41,56.33,56.33,75400.0,40.8119,40.8554,40.7974,40.7974,75400.0
2010-04-22 15:25:00,56.33,56.39,56.29,56.39,47400.0,40.7974,40.8409,40.7685,40.8409,47400.0
2010-04-22 15:30:00,56.39,56.41,56.33,56.37,66000.0,40.8409,40.8554,40.7974,40.8264,66000.0
2010-04-22 15:35:00,56.38,56.41,56.35,56.38,64200.0,40.8337,40.8554,40.8119,40.8337,64200.0
2010-04-22 15:40:00,56.38,56.49,56.33,56.47,109600.0,40.8337,40.9133,40.7974,40.8988,109600.0
2010-04-22 15:45:00,56.47,56.52,56.46,56.51,141200.0,40.8988,40.935,40.8916,40.9278,141200.0
2010-04-22 15:50:00,56.52,56.61,56.48,56.59,166200.0,40.935,41.0002,40.9061,40.9857,166200.0
2010-04-22 15:55:00,56.59,56.6,56.51,56.53,171800.0,40.9857,40.993,40.9278,40.9423,171800.0
2010-04-23 09:30:00,56.08,56.16,55.54,56.02,173600.0,40.6164,40.6743,40.2253,40.5729,173600.0
2010-04-23 09:35:00,56.02,56.46,56.02,56.35,79000.0,40.5729,40.8916,40.5729,40.8119,79000.0
2010-04-23 09:40:00,56.33,56.35,56.07,56.07,60400.0,40.7974,40.8119,40.6091,40.6091,60400.0
2010-04-23 09:45:00,56.07,56.2,55.99,56.11,53000.0,40.6091,40.7033,40.5512,40.6381,53000.0
2010-04-23 09:50:00,56.1,56.15,55.96,56.1,50000.0,40.6309,40.6671,40.5295,40.6309,50000.0
2010-04-23 09:55:00,56.09,56.27,56.07,56.15,48600.0,40.6236,40.754,40.6091,40.6671,48600.0
2010-04-23 10:00:00,56.17,56.43,56.17,56.34,103200.0,40.6816,40.8699,40.6816,40.8047,103200.0
2010-04-23 10:05:00,56.34,56.38,56.24,56.35,63600.0,40.8047,40.8337,40.7323,40.8119,63600.0
2010-04-23 10:10:00,56.37,56.6,56.36,56.44,47600.0,40.8264,40.993,40.8192,40.8771,47600.0
2010-04-23 10:15:00,56.43,56.48,56.26,56.26,60000.0,40.8699,40.9061,40.7467,40.7467,60000.0
2010-04-23 10:20:00,56.27,56.35,56.26,56.29,94600.0,40.754,40.8119,40.7467,40.7685,94600.0
2010-04-23 10:25:00,56.27,56.27,56.19,56.19,71600.0,40.754,40.754,40.696,40.696,71600.0
2010-04-23 10:30:00,56.19,56.19,55.98,56.02,89600.0,40.696,40.696,40.5439,40.5729,89600.0
2010-04-23 10:35:00,56.04,56.23,55.98,56.19,75200.0,40.5874,40.725,40.5439,40.696,75200.0
2010-04-23 10:40:00,56.16,56.38,56.15,56.31,35400.0,40.6743,40.8337,40.6671,40.783,35400.0
2010-04-23 10:45:00,56.31,56.34,56.13,56.18,45600.0,40.783,40.8047,40.6526,40.6888,45600.0
2010-04-23 10:50:00,56.17,56.19,56.03,56.09,70000.0,40.6816,40.696,40.5802,40.6236,70000.0
2010-04-23 10:55:00,56.08,56.09,55.93,55.93,61400.0,40.6164,40.6236,40.5077,40.5077,61400.0
2010-04-23 11:00:00,55.94,56.0,55.91,55.97,72600.0,40.515,40.5584,40.4933,40.5367,72600.0
2010-04-23 11:05:00,55.98,56.13,55.97,56.09,41600.0,40.5439,40.6526,40.5367,40.6236,41600.0
2010-04-23 11:10:00,56.07,56.3,56.07,56.16,69000.0,40.6091,40.7757,40.6091,40.6743,69000.0
2010-04-23 11:15:00,56.17,56.41,56.15,56.38,33600.0,40.6816,40.8554,40.6671,40.8337,33600.0
2010-04-23 11:20:00,56.38,56.38,56.18,56.18,34800.0,40.8337,40.8337,40.6888,40.6888,34800.0
2010-04-23 11:25:00,56.19,56.19,56.02,56.1,40600.0,40.696,40.696,40.5729,40.6309,40600.0
2010-04-23 11:30:00,56.09,56.09,55.87,55.92,83000.0,40.6236,40.6236,40.4643,40.5005,83000.0
2010-04-23 11:35:00,55.95,56.06,55.94,56.05,35200.0,40.5222,40.6019,40.515,40.5946,35200.0
2010-04-23 11:40:00,56.05,56.08,55.93,56.03,26800.0,40.5946,40.6164,40.5077,40.5802,26800.0
2010-04-23 11:45:00,56.04,56.16,56.03,56.11,34600.0,40.5874,40.6743,40.5802,40.6381,34600.0
2010-04-23 11:50:00,56.11,56.17,56.02,56.17,36600.0,40.6381,40.6816,40.5729,40.6816,36600.0
2010-04-23 11:55:00,56.16,56.26,56.15,56.24,39200.0,40.6743,40.7467,40.6671,40.7323,39200.0
2010-04-23 12:00:00,56.25,56.41,56.23,56.33,47600.0,40.7395,40.8554,40.725,40.7974,47600.0
2010-04-23 12:05:00,56.31,56.38,56.28,56.35,36200.0,40.783,40.8337,40.7612,40.8119,36200.0
2010-04-23 12:10:00,56.35,56.38,56.22,56.25,100200.0,40.8119,40.8337,40.7178,40.7395,100200.0
2010-04-23 12:15:00,56.25,56.32,56.21,56.3,47800.0,40.7395,40.7902,40.7105,40.7757,47800.0
2010-04-23 12:20:00,56.28,56.33,56.26,56.32,19600.0,40.7612,40.7974,40.7467,40.7902,19600.0
2010-04-23 12:25:00,56.31,56.35,56.3,56.31,45000.0,40.783,40.8119,40.7757,40.783,45000.0
2010-04-23 12:30:00,56.32,56.35,56.21,56.24,18000.0,40.7902,40.8119,40.7105,40.7323,18000.0
2010-04-23 12:35:00,56.24,56.29,56.23,56.24,28200.0,40.7323,40.7685,40.725,40.7323,28200.0
2010-04-23 12:40:00,56.24,56.25,56.22,56.24,12800.0,40.7323,40.7395,40.7178,40.7323,12800.0
2010-04-23 12:45:00,56.24,56.27,56.21,56.24,30400.0,40.7323,40.754,40.7105,40.7323,30400.0
2010-04-23 12:50:00,56.22,56.23,56.19,56.22,25800.0,40.7178,40.725,40.696,40.7178,25800.0
2010-04-23 12:55:00,56.22,56.4,56.22,56.4,21400.0,40.7178,40.8481,40.7178,40.8481,21400.0
2010-04-23 13:00:00,56.39,56.39,56.3,56.3,39200.0,40.8409,40.8409,40.7757,40.7757,39200.0
2010-04-23 13:05:00,56.3,56.37,56.3,56.32,31000.0,40.7757,40.8264,40.7757,40.7902,31000.0
2010-04-23 13:10:00,56.3,56.38,56.3,56.36,40800.0,40.7757,40.8337,40.7757,40.8192,40800.0
2010-04-23 13:15:00,56.35,56.37,56.3,56.32,44200.0,40.8119,40.8264,40.7757,40.7902,44200.0
2010-04-23 13:20:00,56.32,56.33,56.25,56.29,42200.0,40.7902,40.7974,40.7395,40.7685,42200.0
2010-04-23 13:25:00,56.3,56.35,56.26,56.27,31000.0,40.7757,40.8119,40.7467,40.754,31000.0
2010-04-23 13:30:00,56.29,56.4,56.27,56.38,42400.0,40.7685,40.8481,40.754,40.8337,42400.0
2010-04-23 13:35:00,56.39,56.4,56.31,56.36,36800.0,40.8409,40.8481,40.783,40.8192,36800.0
2010-04-23 13:40:00,56.34,56.43,56.34,56.4,63000.0,40.8047,40.8699,40.8047,40.8481,63000.0
2010-04-23 13:45:00,56.4,56.58,56.39,56.57,55200.0,40.8481,40.9785,40.8409,40.9713,55200.0
2010-04-23 13:50:00,56.57,56.65,56.55,56.65,69800.0,40.9713,41.0292,40.9568,41.0292,69800.0
2010-04-23 13:55:00,56.66,56.74,56.62,56.68,61000.0,41.0364,41.0944,41.0075,41.0509,61000.0
2010-04-23 14:00:00,56.68,56.7,56.59,56.68,68600.0,41.0509,41.0654,40.9857,41.0509,68600.0
2010-04-23 14:05:00,56.67,56.68,56.6,56.6,107000.0,41.0437,41.0509,40.993,40.993,107000.0
2010-04-23 14:10:00,56.62,56.7,56.59,56.65,52200.0,41.0075,41.0654,40.9857,41.0292,52200.0
2010-04-23 14:15:00,56.63,56.76,56.63,56.68,114200.0,41.0147,41.1089,41.0147,41.0509,114200.0
2010-04-23 14:20:00,56.67,56.69,56.65,56.65,39000.0,41.0437,41.0582,41.0292,41.0292,39000.0
2010-04-23 14:25:00,56.65,56.69,56.56,56.57,56600.0,41.0292,41.0582,40.964,40.9713,56600.0
2010-04-23 14:30:00,56.57,56.59,56.48,56.49,56800.0,40.9713,40.9857,40.9061,40.9133,56800.0
2010-04-23 14:35:00,56.48,56.54,56.42,56.5,68600.0,40.9061,40.9495,40.8626,40.9206,68600.0
2010-04-23 14:40:00,56.52,56.57,56.49,56.55,51800.0,40.935,40.9713,40.9133,40.9568,51800.0
2010-04-23 14:45:00,56.57,56.65,56.57,56.63,44000.0,40.9713,41.0292,40.9713,41.0147,44000.0
2010-04-23 14:50:00,56.65,56.83,56.63,56.8,95000.0,41.0292,41.1596,41.0147,41.1378,95000.0
2010-04-23 14:55:00,56.82,56.87,56.79,56.81,52600.0,41.1523,41.1885,41.1306,41.1451,52600.0
2010-04-23 15:00:00,56.79,56.88,56.74,56.85,63400.0,41.1306,41.1958,41.0944,41.1741,63400.0
2010-04-23 15:05:00,56.84,56.9,56.74,56.8,56200.0,41.1668,41.2103,41.0944,41.1378,56200.0
2010-04-23 15:10:00,56.8,56.89,56.8,56.87,33600.0,41.1378,41.203,41.1378,41.1885,33600.0
2010-04-23 15:15:00,56.87,56.93,56.82,56.88,43000.0,41.1885,41.232,41.1523,41.1958,43000.0
2010-04-23 15:20:00,56.91,56.93,56.82,56.9,92200.0,41.2175,41.232,41.1523,41.2103,92200.0
2010-04-23 15:25:00,56.9,56.91,56.78,56.87,102200.0,41.2103,41.2175,41.1234,41.1885,102200.0
2010-04-23 15:30:00,56.87,56.91,56.79,56.9,102000.0,41.1885,41.2175,41.1306,41.2103,102000.0
2010-04-23 15:35:00,56.88,56.9,56.75,56.84,91200.0,41.1958,41.2103,41.1016,41.1668,91200.0
2010-04-23 15:40:00,56.85,56.85,56.58,56.67,127600.0,41.1741,41.1741,40.9785,41.0437,127600.0
2010-04-23 15:45:00,56.67,56.85,56.67,56.84,166400.0,41.0437,41.1741,41.0437,41.1668,166400.0
2010-04-23 15:50:00,56.84,56.85,56.78,56.85,143400.0,41.1668,41.1741,41.1234,41.1741,143400.0
2010-04-23 15:55:00,56.85,56.93,56.85,56.86,246000.0,41.1741,41.232,41.1741,41.1813,246000.0
2010-04-26 09:30:00,56.98,57.13,56.81,56.99,81200.0,41.2682,41.3768,41.1451,41.2754,81200.0
2010-04-26 09:35:00,56.96,57.06,56.85,56.98,53600.0,41.2537,41.3261,41.1741,41.2682,53600.0
2010-04-26 09:40:00,56.98,57.02,56.94,56.96,29600.0,41.2682,41.2972,41.2392,41.2537,29600.0
2010-04-26 09:45:00,56.94,56.99,56.88,56.96,44400.0,41.2392,41.2754,41.1958,41.2537,44400.0
2010-04-26 09:50:00,56.95,57.02,56.9,56.96,45200.0,41.2465,41.2972,41.2103,41.2537,45200.0
2010-04-26 09:55:00,56.98,56.98,56.77,56.79,60600.0,41.2682,41.2682,41.1161,41.1306,60600.0
2010-04-26 10:00:00,56.79,56.79,56.69,56.73,69200.0,41.1306,41.1306,41.0582,41.0871,69200.0
2010-04-26 10:05:00,56.74,56.82,56.67,56.7,45200.0,41.0944,41.1523,41.0437,41.0654,45200.0
2010-04-26 10:10:00,56.7,56.92,56.7,56.91,48200.0,41.0654,41.2248,41.0654,41.2175,48200.0
2010-04-26 10:15:00,56.91,56.94,56.73,56.74,74600.0,41.2175,41.2392,41.0871,41.0944,74600.0
2010-04-26 10:20:00,56.76,56.94,56.76,56.88,59800.0,41.1089,41.2392,41.1089,41.1958,59800.0
2010-04-26 10:25:00,56.88,56.94,56.81,56.81,47400.0,41.1958,41.2392,41.1451,41.1451,47400.0
2010-04-26 10:30:00,56.8,56.87,56.78,56.84,45400.0,41.1378,41.1885,41.1234,41.1668,45400.0
2010-04-26 10:35:00,56.84,56.88,56.71,56.83,32600.0,41.1668,41.1958,41.0727,41.1596,32600.0
2010-04-26 10:40:00,56.83,56.94,56.74,56.94,27800.0,41.1596,41.2392,41.0944,41.2392,27800.0
2010-04-26 10:45:00,56.94,57.13,56.92,57.1,46800.0,41.2392,41.3768,41.2248,41.3551,46800.0
2010-04-26 10:50:00,57.07,57.23,57.02,57.23,34200.0,41.3334,41.4493,41.2972,41.4493,34200.0
2010-04-26 10:55:00,57.22,57.29,57.17,57.19,55600.0,41.442,41.4927,41.4058,41.4203,55600.0
2010-04-26 11:00:00,57.19,57.27,57.17,57.26,23800.0,41.4203,41.4782,41.4058,41.471,23800.0
2010-04-26 11:05:00,57.25,57.26,57.18,57.18,21000.0,41.4638,41.471,41.4131,41.4131,21000.0
2010-04-26 11:10:00,57.18,57.18,57.04,57.11,39000.0,41.4131,41.4131,41.3117,41.3624,39000.0
2010-04-26 11:15:00,57.1,57.1,56.99,56.99,34600.0,41.3551,41.3551,41.2754,41.2754,34600.0
2010-04-26 11:20:00,56.99,57.01,56.78,56.78,62400.0,41.2754,41.2899,41.1234,41.1234,62400.0
2010-04-26 11:25:00,56.79,56.82,56.76,56.77,36800.0,41.1306,41.1523,41.1089,41.1161,36800.0
2010-04-26 11:30:00,56.77,56.79,56.64,56.66,41000.0,41.1161,41.1306,41.022,41.0364,41000.0
2010-04-26 11:35:00,56.66,56.69,56.62,56.66,43600.0,41.0364,41.0582,41.0075,41.0364,43600.0
2010-04-26 11:40:00,56.65,56.68,56.62,56.65,39800.0,41.0292,41.0509,41.0075,41.0292,39800.0
2010-04-26 11:45:00,56.64,56.75,56.58,56.73,59400.0,41.022,41.1016,40.9785,41.0871,59400.0
2010-04-26 11:50:00,56.73,56.74,56.54,56.56,51600.0,41.0871,41.0944,40.9495,40.964,51600.0
2010-04-26 11:55:00,56.56,56.58,56.48,56.49,76400.0,40.964,40.9785,40.9061,40.9133,76400.0
2010-04-26 12:00:00,56.48,56.48,56.43,56.47,38800.0,40.9061,40.9061,40.8699,40.8988,38800.0
2010-04-26 12:05:00,56.49,56.57,56.46,56.54,36000.0,40.9133,40.9713,40.8916,40.9495,36000.0
2010-04-26 12:10:00,56.56,56.74,56.56,56.74,30400.0,40.964,41.0944,40.964,41.0944,30400.0
2010-04-26 12:15:00,56.74,56.74,56.6,56.6,48400.0,41.0944,41.0944,40.993,40.993,48400.0
2010-04-26 12:20:00,56.6,56.62,56.48,56.55,42600.0,40.993,41.0075,40.9061,40.9568,42600.0
2010-04-26 12:25:00,56.55,56.59,56.52,56.58,24200.0,40.9568,40.9857,40.935,40.9785,24200.0
2010-04-26 12:30:00,56.58,56.59,56.56,56.58,40600.0,40.9785,40.9857,40.964,40.9785,40600.0
2010-04-26 12:35:00,56.58,56.68,56.58,56.62,41200.0,40.9785,41.0509,40.9785,41.0075,41200.0
2010-04-26 12:40:00,56.62,56.63,56.58,56.6,21400.0,41.0075,41.0147,40.9785,40.993,21400.0
2010-04-26 12:45:00,56.6,56.61,56.55,56.6,23200.0,40.993,41.0002,40.9568,40.993,23200.0
2010-04-26 12:50:00,56.58,56.58,56.49,56.49,58400.0,40.9785,40.9785,40.9133,40.9133,58400.0
2010-04-26 12:55:00,56.51,56.55,56.44,56.55,41600.0,40.9278,40.9568,40.8771,40.9568,41600.0
2010-04-26 13:00:00,56.55,56.6,56.55,56.57,28200.0,40.9568,40.993,40.9568,40.9713,28200.0
2010-04-26 13:05:00,56.57,56.57,56.45,56.45,18800.0,40.9713,40.9713,40.8843,40.8843,18800.0
2010-04-26 13:10:00,56.45,56.49,56.43,56.47,34200.0,40.8843,40.9133,40.8699,40.8988,34200.0
2010-04-26 13:15:00,56.48,56.52,56.46,56.51,27600.0,40.9061,40.935,40.8916,40.9278,27600.0
2010-04-26 13:20:00,56.51,56.56,56.51,56.51,25600.0,40.9278,40.964,40.9278,40.9278,25600.0
2010-04-26 13:25:00,56.51,56.52,56.43,56.44,17800.0,40.9278,40.935,40.8699,40.8771,17800.0
2010-04-26 13:30:00,56.44,56.47,56.44,56.45,45200.0,40.8771,40.8988,40.8771,40.8843,45200.0
2010-04-26 13:35:00,56.45,56.45,56.38,56.43,43800.0,40.8843,40.8843,40.8337,40.8699,43800.0
2010-04-26 13:40:00,56.44,56.44,56.35,56.37,34400.0,40.8771,40.8771,40.8119,40.8264,34400.0
2010-04-26 13:45:00,56.35,56.37,56.28,56.31,36800.0,40.8119,40.8264,40.7612,40.783,36800.0
2010-04-26 13:50:00,56.32,56.32,56.23,56.26,66400.0,40.7902,40.7902,40.725,40.7467,66400.0
2010-04-26 13:55:00,56.26,56.29,56.25,56.27,57600.0,40.7467,40.7685,40.7395,40.754,57600.0
2010-04-26 14:00:00,56.26,56.3,56.24,56.25,69200.0,40.7467,40.7757,40.7323,40.7395,69200.0
2010-04-26 14:05:00,56.25,56.27,56.2,56.22,63000.0,40.7395,40.754,40.7033,40.7178,63000.0
2010-04-26 14:10:00,56.22,56.26,56.22,56.26,51200.0,40.7178,40.7467,40.7178,40.7467,51200.0
2010-04-26 14:15:00,56.26,56.31,56.26,56.29,33000.0,40.7467,40.783,40.7467,40.7685,33000.0
2010-04-26 14:20:00,56.29,56.33,56.29,56.32,53800.0,40.7685,40.7974,40.7685,40.7902,53800.0
2010-04-26 14:25:00,56.32,56.34,56.27,56.33,58000.0,40.7902,40.8047,40.754,40.7974,58000.0
2010-04-26 14:30:00,56.34,56.34,56.29,56.3,35600.0,40.8047,40.8047,40.7685,40.7757,35600.0
2010-04-26 14:35:00,56.31,56.32,56.24,56.24,35400.0,40.783,40.7902,40.7323,40.7323,35400.0
2010-04-26 14:40:00,56.24,56.29,56.21,56.27,48200.0,40.7323,40.7685,40.7105,40.754,48200.0
2010-04-26 14:45:00,56.27,56.32,56.26,56.32,33400.0,40.754,40.7902,40.7467,40.7902,33400.0
2010-04-26 14:50:00,56.33,56.35,56.27,56.29,36400.0,40.7974,40.8119,40.754,40.7685,36400.0
2010-04-26 14:55:00,56.29,56.29,56.17,56.17,46200.0,40.7685,40.7685,40.6816,40.6816,46200.0
2010-04-26 15:00:00,56.18,56.27,56.17,56.22,53600.0,40.6888,40.754,40.6816,40.7178,53600.0
2010-04-26 15:05:00,56.24,56.25,56.19,56.21,68000.0,40.7323,40.7395,40.696,40.7105,68000.0
2010-04-26 15:10:00,56.21,56.22,56.13,56.15,82600.0,40.7105,40.7178,40.6526,40.6671,82600.0
2010-04-26 15:15:00,56.16,56.16,56.11,56.12,56800.0,40.6743,40.6743,40.6381,40.6453,56800.0
2010-04-26 15:20:00,56.13,56.17,56.08,56.15,87000.0,40.6526,40.6816,40.6164,40.6671,87000.0
2010-04-26 15:25:00,56.15,56.22,56.1,56.16,160400.0,40.6671,40.7178,40.6309,40.6743,160400.0
2010-04-26 15:30:00,56.16,56.26,56.14,56.26,123800.0,40.6743,40.7467,40.6598,40.7467,123800.0
2010-04-26 15:35:00,56.27,56.36,56.27,56.34,73600.0,40.754,40.8192,40.754,40.8047,73600.0
2010-04-26 15:40:00,56.35,56.36,56.32,56.33,78400.0,40.8119,40.8192,40.7902,40.7974,78400.0
2010-04-26 15:45:00,56.32,56.34,56.19,56.27,105200.0,40.7902,40.8047,40.696,40.754,105200.0
2010-04-26 15:50:00,56.27,56.37,56.26,56.29,111600.0,40.754,40.8264,40.7467,40.7685,111600.0
2010-04-26 15:55:00,56.29,56.29,56.18,56.24,147000.0,40.7685,40.7685,40.6888,40.7323,147000.0
2010-04-27 09:30:00,56.02,56.04,55.73,55.96,13200.0,40.5729,40.5874,40.3629,40.5295,13200.0
2010-04-27 09:35:00,55.96,56.25,55.85,56.18,122600.0,40.5295,40.7395,40.4498,40.6888,122600.0
2010-04-27 09:40:00,56.18,56.46,56.13,56.45,61000.0,40.6888,40.8916,40.6526,40.8843,61000.0
2010-04-27 09:45:00,56.44,56.52,56.22,56.22,90600.0,40.8771,40.935,40.7178,40.7178,90600.0
2010-04-27 09:50:00,56.2,56.22,55.97,56.01,76000.0,40.7033,40.7178,40.5367,40.5657,76000.0
2010-04-27 09:55:00,56.01,56.25,55.96,56.21,44000.0,40.5657,40.7395,40.5295,40.7105,44000.0
2010-04-27 10:00:00,56.24,56.47,56.24,56.33,64000.0,40.7323,40.8988,40.7323,40.7974,64000.0
2010-04-27 10:05:00,56.35,56.4,56.18,56.21,79000.0,40.8119,40.8481,40.6888,40.7105,79000.0
2010-04-27 10:10:00,56.21,56.24,56.02,56.1,76000.0,40.7105,40.7323,40.5729,40.6309,76000.0
2010-04-27 10:15:00,56.1,56.15,56.01,56.12,24200.0,40.6309,40.6671,40.5657,40.6453,24200.0
2010-04-27 10:20:00,56.1,56.23,56.01,56.02,35200.0,40.6309,40.725,40.5657,40.5729,35200.0
2010-04-27 10:25:00,56.02,56.1,55.98,56.09,25400.0,40.5729,40.6309,40.5439,40.6236,25400.0
2010-04-27 10:30:00,56.09,56.35,56.09,56.33,52000.0,40.6236,40.8119,40.6236,40.7974,52000.0
2010-04-27 10:35:00,56.32,56.43,56.22,56.38,20800.0,40.7902,40.8699,40.7178,40.8337,20800.0
2010-04-27 10:40:00,56.39,56.41,56.3,56.32,55200.0,40.8409,40.8554,40.7757,40.7902,55200.0
2010-04-27 10:45:00,56.3,56.35,56.19,56.21,28800.0,40.7757,40.8119,40.696,40.7105,28800.0
2010-04-27 10:50:00,56.19,56.21,55.96,56.02,41800.0,40.696,40.7105,40.5295,40.5729,41800.0
2010-04-27 10:55:00,56.05,56.09,55.97,55.99,35200.0,40.5946,40.6236,40.5367,40.5512,35200.0
2010-04-27 11:00:00,56.01,56.08,55.95,56.07,22200.0,40.5657,40.6164,40.5222,40.6091,22200.0
2010-04-27 11:05:00,56.08,56.1,55.85,55.87,29000.0,40.6164,40.6309,40.4498,40.4643,29000.0
2010-04-27 11:10:00,55.85,55.85,55.58,55.66,53000.0,40.4498,40.4498,40.2542,40.3122,53000.0
2010-04-27 11:15:00,55.66,55.71,55.5,55.66,51600.0,40.3122,40.3484,40.1963,40.3122,51600.0
2010-04-27 11:20:00,55.63,55.67,55.37,55.37,61200.0,40.2905,40.3194,40.1022,40.1022,61200.0
2010-04-27 11:25:00,55.4,55.4,54.98,55.11,103200.0,40.1239,40.1239,39.8197,39.9138,103200.0
2010-04-27 11:30:00,55.08,55.11,54.73,54.97,94400.0,39.8921,39.9138,39.6386,39.8124,94400.0
2010-04-27 11:35:00,54.93,55.06,54.9,54.9,57800.0,39.7835,39.8776,39.7618,39.7618,57800.0
2010-04-27 11:40:00,54.9,55.07,54.82,55.04,37600.0,39.7618,39.8849,39.7038,39.8631,37600.0
2010-04-27 11:45:00,55.0,55.05,54.82,54.82,29800.0,39.8342,39.8704,39.7038,39.7038,29800.0
2010-04-27 11:50:00,54.85,55.01,54.78,54.78,68200.0,39.7255,39.8414,39.6748,39.6748,68200.0
2010-04-27 11:55:00,54.77,54.87,54.71,54.76,32000.0,39.6676,39.74,39.6241,39.6604,32000.0
2010-04-27 12:00:00,54.76,55.05,54.75,55.04,43000.0,39.6604,39.8704,39.6531,39.8631,43000.0
2010-04-27 12:05:00,55.07,55.13,54.98,54.98,30000.0,39.8849,39.9283,39.8197,39.8197,30000.0
2010-04-27 12:10:00,55.0,55.0,54.66,54.66,48400.0,39.8342,39.8342,39.5879,39.5879,48400.0
2010-04-27 12:15:00,54.67,54.78,54.67,54.76,38800.0,39.5952,39.6748,39.5952,39.6604,38800.0
2010-04-27 12:20:00,54.79,55.01,54.77,54.99,29000.0,39.6821,39.8414,39.6676,39.8269,29000.0
2010-04-27 12:25:00,55.0,55.08,54.92,54.92,36600.0,39.8342,39.8921,39.7762,39.7762,36600.0
2010-04-27 12:30:00,54.92,55.02,54.83,54.86,27600.0,39.7762,39.8487,39.7111,39.7328,27600.0
2010-04-27 12:35:00,54.87,55.02,54.87,55.02,29400.0,39.74,39.8487,39.74,39.8487,29400.0
2010-04-27 12:40:00,54.99,55.07,54.95,55.02,31800.0,39.8269,39.8849,39.798,39.8487,31800.0
2010-04-27 12:45:00,55.04,55.04,54.93,54.93,21800.0,39.8631,39.8631,39.7835,39.7835,21800.0
2010-04-27 12:50:00,54.93,55.02,54.92,54.96,29200.0,39.7835,39.8487,39.7762,39.8052,29200.0
2010-04-27 12:55:00,54.95,54.97,54.87,54.96,39800.0,39.798,39.8124,39.74,39.8052,39800.0
2010-04-27 13:00:00,54.96,55.04,54.95,55.02,40200.0,39.8052,39.8631,39.798,39.8487,40200.0
2010-04-27 13:05:00,55.01,55.07,54.95,54.95,43000.0,39.8414,39.8849,39.798,39.798,43000.0
2010-04-27 13:10:00,54.96,54.96,54.78,54.81,111000.0,39.8052,39.8052,39.6748,39.6966,111000.0
2010-04-27 13:15:00,54.82,55.11,54.8,55.11,39600.0,39.7038,39.9138,39.6893,39.9138,39600.0
2010-04-27 13:20:00,55.09,55.19,55.02,55.02,18200.0,39.8994,39.9718,39.8487,39.8487,18200.0
2010-04-27 13:25:00,55.01,55.18,55.01,55.15,16000.0,39.8414,39.9645,39.8414,39.9428,16000.0
2010-04-27 13:30:00,55.13,55.16,54.88,54.91,32200.0,39.9283,39.9501,39.7473,39.769,32200.0
2010-04-27 13:35:00,54.91,54.99,54.85,54.88,53200.0,39.769,39.8269,39.7255,39.7473,53200.0
2010-04-27 13:40:00,54.88,54.95,54.82,54.93,26000.0,39.7473,39.798,39.7038,39.7835,26000.0
2010-04-27 13:45:00,54.94,54.99,54.9,54.93,26000.0,39.7907,39.8269,39.7618,39.7835,26000.0
2010-04-27 13:50:00,54.93,54.95,54.9,54.92,31200.0,39.7835,39.798,39.7618,39.7762,31200.0
2010-04-27 13:55:00,54.94,54.96,54.85,54.87,70000.0,39.7907,39.8052,39.7255,39.74,70000.0
2010-04-27 14:00:00,54.85,54.97,54.66,54.7,71800.0,39.7255,39.8124,39.5879,39.6169,71800.0
2010-04-27 14:05:00,54.69,54.92,54.67,54.84,52800.0,39.6097,39.7762,39.5952,39.7183,52800.0
2010-04-27 14:10:00,54.84,54.88,54.8,54.81,42200.0,39.7183,39.7473,39.6893,39.6966,42200.0
2010-04-27 14:15:00,54.83,54.85,54.75,54.79,62800.0,39.7111,39.7255,39.6531,39.6821,62800.0
2010-04-27 14:20:00,54.77,54.8,54.7,54.79,98600.0,39.6676,39.6893,39.6169,39.6821,98600.0
2010-04-27 14:25:00,54.8,54.85,54.69,54.73,69000.0,39.6893,39.7255,39.6097,39.6386,69000.0
2010-04-27 14:30:00,54.72,54.73,54.62,54.7,38600.0,39.6314,39.6386,39.559,39.6169,38600.0
2010-04-27 14:35:00,54.7,54.76,54.6,54.72,63000.0,39.6169,39.6604,39.5445,39.6314,63000.0
2010-04-27 14:40:00,54.69,54.74,54.55,54.72,25800.0,39.6097,39.6459,39.5083,39.6314,25800.0
2010-04-27 14:45:00,54.7,54.77,54.62,54.69,30800.0,39.6169,39.6676,39.559,39.6097,30800.0
2010-04-27 14:50:00,54.67,54.72,54.57,54.69,44600.0,39.5952,39.6314,39.5227,39.6097,44600.0
2010-04-27 14:55:00,54.7,54.71,54.5,54.59,57600.0,39.6169,39.6241,39.472,39.5372,57600.0
2010-04-27 15:00:00,54.6,54.71,54.52,54.64,58800.0,39.5445,39.6241,39.4865,39.5734,58800.0
2010-04-27 15:05:00,54.66,54.85,54.63,54.84,58600.0,39.5879,39.7255,39.5662,39.7183,58600.0
2010-04-27 15:10:00,54.85,54.85,54.71,54.72,45600.0,39.7255,39.7255,39.6241,39.6314,45600.0
2010-04-27 15:15:00,54.73,54.88,54.67,54.88,66400.0,39.6386,39.7473,39.5952,39.7473,66400.0
2010-04-27 15:20:00,54.88,54.89,54.8,54.84,57600.0,39.7473,39.7545,39.6893,39.7183,57600.0
2010-04-27 15:25:00,54.83,54.83,54.6,54.74,78600.0,39.7111,39.7111,39.5445,39.6459,78600.0
2010-04-27 15:30:00,54.74,54.74,54.6,54.67,77400.0,39.6459,39.6459,39.5445,39.5952,77400.0
2010-04-27 15:35:00,54.69,54.73,54.57,54.63,74000.0,39.6097,39.6386,39.5227,39.5662,74000.0
2010-04-27 15:40:00,54.62,54.62,54.42,54.62,159600.0,39.559,39.559,39.4141,39.559,159600.0
2010-04-27 15:45:00,54.63,54.63,54.42,54.47,141200.0,39.5662,39.5662,39.4141,39.4503,141200.0
2010-04-27 15:50:00,54.47,54.57,54.2,54.22,226600.0,39.4503,39.5227,39.2548,39.2693,226600.0
2010-04-27 15:55:00,54.24,54.35,54.18,54.3,248000.0,39.2837,39.3634,39.2403,39.3272,248000.0
2010-04-28 09:30:00,54.7,54.98,54.7,54.92,71800.0,39.6169,39.8197,39.6169,39.7762,71800.0
2010-04-28 09:35:00,54.94,54.97,54.7,54.81,67400.0,39.7907,39.8124,39.6169,39.6966,67400.0
2010-04-28 09:40:00,54.78,54.91,54.7,54.85,55600.0,39.6748,39.769,39.6169,39.7255,55600.0
2010-04-28 09:45:00,54.85,55.08,54.77,55.07,42800.0,39.7255,39.8921,39.6676,39.8849,42800.0
2010-04-28 09:50:00,55.07,55.2,54.77,54.85,83600.0,39.8849,39.979,39.6676,39.7255,83600.0
2010-04-28 09:55:00,54.83,54.98,54.68,54.84,78800.0,39.7111,39.8197,39.6024,39.7183,78800.0
2010-04-28 10:00:00,54.87,54.88,54.62,54.65,72200.0,39.74,39.7473,39.559,39.5807,72200.0
2010-04-28 10:05:00,54.62,54.64,54.47,54.55,59800.0,39.559,39.5734,39.4503,39.5083,59800.0
2010-04-28 10:10:00,54.5,54.61,54.47,54.57,48400.0,39.472,39.5517,39.4503,39.5227,48400.0
2010-04-28 10:15:00,54.57,54.68,54.51,54.52,67000.0,39.5227,39.6024,39.4793,39.4865,67000.0
2010-04-28 10:20:00,54.54,54.62,54.37,54.42,49400.0,39.501,39.559,39.3779,39.4141,49400.0
2010-04-28 10:25:00,54.43,54.69,54.34,54.56,78600.0,39.4213,39.6097,39.3562,39.5155,78600.0
2010-04-28 10:30:00,54.56,54.67,54.51,54.63,60800.0,39.5155,39.5952,39.4793,39.5662,60800.0
2010-04-28 10:35:00,54.6,54.63,54.22,54.38,51800.0,39.5445,39.5662,39.2693,39.3851,51800.0
2010-04-28 10:40:00,54.36,54.59,54.36,54.5,179400.0,39.3707,39.5372,39.3707,39.472,179400.0
2010-04-28 10:45:00,54.5,54.73,54.5,54.58,60600.0,39.472,39.6386,39.472,39.53,60600.0
2010-04-28 10:50:00,54.59,54.92,54.59,54.85,81800.0,39.5372,39.7762,39.5372,39.7255,81800.0
2010-04-28 10:55:00,54.85,54.91,54.7,54.91,68000.0,39.7255,39.769,39.6169,39.769,68000.0
2010-04-28 11:00:00,54.92,55.1,54.81,55.08,57000.0,39.7762,39.9066,39.6966,39.8921,57000.0
2010-04-28 11:05:00,55.1,55.18,54.91,54.91,68800.0,39.9066,39.9645,39.769,39.769,68800.0
2010-04-28 11:10:00,54.92,55.0,54.87,54.89,48200.0,39.7762,39.8342,39.74,39.7545,48200.0
2010-04-28 11:15:00,54.88,54.93,54.82,54.93,120200.0,39.7473,39.7835,39.7038,39.7835,120200.0
2010-04-28 11:20:00,54.93,54.97,54.82,54.84,33800.0,39.7835,39.8124,39.7038,39.7183,33800.0
2010-04-28 11:25:00,54.86,54.87,54.41,54.55,132600.0,39.7328,39.74,39.4069,39.5083,132600.0
2010-04-28 11:30:00,54.52,54.59,54.46,54.49,53400.0,39.4865,39.5372,39.4431,39.4648,53400.0
2010-04-28 11:35:00,54.52,54.52,54.04,54.31,74200.0,39.4865,39.4865,39.1389,39.3344,74200.0
2010-04-28 11:40:00,54.32,54.58,54.31,54.44,36600.0,39.3417,39.53,39.3344,39.4286,36600.0
2010-04-28 11:45:00,54.42,54.63,54.39,54.51,33800.0,39.4141,39.5662,39.3924,39.4793,33800.0
2010-04-28 11:50:00,54.51,54.51,54.35,54.46,9600.0,39.4793,39.4793,39.3634,39.4431,9600.0
2010-04-28 11:55:00,54.45,54.5,54.25,54.27,85400.0,39.4358,39.472,39.291,39.3055,85400.0
2010-04-28 12:00:00,54.27,54.32,54.1,54.18,36400.0,39.3055,39.3417,39.1823,39.2403,36400.0
2010-04-28 12:05:00,54.16,54.27,54.1,54.25,22800.0,39.2258,39.3055,39.1823,39.291,22800.0
2010-04-28 12:10:00,54.27,54.33,54.16,54.28,25200.0,39.3055,39.3489,39.2258,39.3127,25200.0
2010-04-28 12:15:00,54.26,54.34,54.26,54.33,13600.0,39.2982,39.3562,39.2982,39.3489,13600.0
2010-04-28 12:20:00,54.3,54.48,54.25,54.47,20000.0,39.3272,39.4576,39.291,39.4503,20000.0
2010-04-28 12:25:00,54.47,54.63,54.46,54.58,26000.0,39.4503,39.5662,39.4431,39.53,26000.0
2010-04-28 12:30:00,54.6,54.71,54.53,54.53,22400.0,39.5445,39.6241,39.4938,39.4938,22400.0
2010-04-28 12:35:00,54.53,54.56,54.47,54.5,26600.0,39.4938,39.5155,39.4503,39.472,26600.0
2010-04-28 12:40:00,54.5,54.51,54.44,54.47,24800.0,39.472,39.4793,39.4286,39.4503,24800.0
2010-04-28 12:45:00,54.46,54.49,54.45,54.47,36000.0,39.4431,39.4648,39.4358,39.4503,36000.0
2010-04-28 12:50:00,54.46,54.52,54.46,54.5,49400.0,39.4431,39.4865,39.4431,39.472,49400.0
2010-04-28 12:55:00,54.52,54.52,54.42,54.45,33800.0,39.4865,39.4865,39.4141,39.4358,33800.0
2010-04-28 13:00:00,54.46,54.51,54.43,54.48,47800.0,39.4431,39.4793,39.4213,39.4576,47800.0
2010-04-28 13:05:00,54.47,54.6,54.47,54.54,27200.0,39.4503,39.5445,39.4503,39.501,27200.0
2010-04-28 13:10:00,54.53,54.55,54.45,54.46,26800.0,39.4938,39.5083,39.4358,39.4431,26800.0
2010-04-28 13:15:00,54.46,54.52,54.46,54.48,18600.0,39.4431,39.4865,39.4431,39.4576,18600.0
2010-04-28 13:20:00,54.46,54.65,54.46,54.65,13600.0,39.4431,39.5807,39.4431,39.5807,13600.0
2010-04-28 13:25:00,54.65,54.65,54.58,54.59,11200.0,39.5807,39.5807,39.53,39.5372,11200.0
2010-04-28 13:30:00,54.59,54.65,54.57,54.59,17400.0,39.5372,39.5807,39.5227,39.5372,17400.0
2010-04-28 13:35:00,54.59,54.69,54.55,54.65,17200.0,39.5372,39.6097,39.5083,39.5807,17200.0
2010-04-28 13:40:00,54.65,54.71,54.63,54.66,29600.0,39.5807,39.6241,39.5662,39.5879,29600.0
2010-04-28 13:45:00,54.66,54.66,54.6,54.63,21000.0,39.5879,39.5879,39.5445,39.5662,21000.0
2010-04-28 13:50:00,54.63,54.68,54.6,54.68,12400.0,39.5662,39.6024,39.5445,39.6024,12400.0
2010-04-28 13:55:00,54.68,54.7,54.62,54.63,10400.0,39.6024,39.6169,39.559,39.5662,10400.0
2010-04-28 14:00:00,54.63,54.7,54.61,54.63,11800.0,39.5662,39.6169,39.5517,39.5662,11800.0
2010-04-28 14:05:00,54.64,54.64,54.55,54.57,20400.0,39.5734,39.5734,39.5083,39.5227,20400.0
2010-04-28 14:10:00,54.57,54.66,54.56,54.59,34600.0,39.5227,39.5879,39.5155,39.5372,34600.0
2010-04-28 14:15:00,54.57,54.68,54.49,54.57,49200.0,39.5227,39.6024,39.4648,39.5227,49200.0
2010-04-28 14:20:00,54.58,54.87,54.56,54.83,37000.0,39.53,39.74,39.5155,39.7111,37000.0
2010-04-28 14:25:00,54.85,54.95,54.78,54.78,30800.0,39.7255,39.798,39.6748,39.6748,30800.0
2010-04-28 14:30:00,54.74,54.85,54.66,54.84,47400.0,39.6459,39.7255,39.5879,39.7183,47400.0
2010-04-28 14:35:00,54.83,54.84,54.73,54.82,30000.0,39.7111,39.7183,39.6386,39.7038,30000.0
2010-04-28 14:40:00,54.82,54.85,54.74,54.81,32600.0,39.7038,39.7255,39.6459,39.6966,32600.0
2010-04-28 14:45:00,54.82,54.87,54.63,54.63,44000.0,39.7038,39.74,39.5662,39.5662,44000.0
2010-04-28 14:50:00,54.63,54.81,54.62,54.76,41400.0,39.5662,39.6966,39.559,39.6604,41400.0
2010-04-28 14:55:00,54.77,54.85,54.7,54.77,35800.0,39.6676,39.7255,39.6169,39.6676,35800.0
2010-04-28 15:00:00,54.79,54.87,54.77,54.84,48600.0,39.6821,39.74,39.6676,39.7183,48600.0
2010-04-28 15:05:00,54.81,54.81,54.68,54.73,73000.0,39.6966,39.6966,39.6024,39.6386,73000.0
2010-04-28 15:10:00,54.72,54.77,54.7,54.74,62200.0,39.6314,39.6676,39.6169,39.6459,62200.0
2010-04-28 15:15:00,54.74,54.82,54.69,54.81,42000.0,39.6459,39.7038,39.6097,39.6966,42000.0
2010-04-28 15:20:00,54.8,54.88,54.76,54.84,66000.0,39.6893,39.7473,39.6604,39.7183,66000.0
2010-04-28 15:25:00,54.84,54.87,54.77,54.8,37200.0,39.7183,39.74,39.6676,39.6893,37200.0
2010-04-28 15:30:00,54.8,54.85,54.72,54.74,49400.0,39.6893,39.7255,39.6314,39.6459,49400.0
2010-04-28 15:35:00,54.74,54.76,54.56,54.58,153000.0,39.6459,39.6604,39.5155,39.53,153000.0
2010-04-28 15:40:00,54.58,54.59,54.47,54.56,117400.0,39.53,39.5372,39.4503,39.5155,117400.0
2010-04-28 15:45:00,54.56,54.58,54.38,54.46,168400.0,39.5155,39.53,39.3851,39.4431,168400.0
2010-04-28 15:50:00,54.45,54.69,54.45,54.65,119400.0,39.4358,39.6097,39.4358,39.5807,119400.0
2010-04-28 15:55:00,54.66,54.72,54.61,54.68,147800.0,39.5879,39.6314,39.5517,39.6024,147800.0
2010-04-29 09:30:00,55.1,55.32,55.1,55.32,36800.0,39.9066,40.0659,39.9066,40.0659,36800.0
2010-04-29 09:35:00,55.31,55.56,55.28,55.49,34400.0,40.0587,40.2398,40.037,40.1891,34400.0
2010-04-29 09:40:00,55.57,55.74,55.38,55.41,25800.0,40.247,40.3701,40.1094,40.1311,25800.0
2010-04-29 09:45:00,55.42,55.63,55.4,55.56,26400.0,40.1384,40.2905,40.1239,40.2398,26400.0
2010-04-29 09:50:00,55.52,55.52,55.29,55.47,32600.0,40.2108,40.2108,40.0442,40.1746,32600.0
2010-04-29 09:55:00,55.47,55.49,55.25,55.35,26400.0,40.1746,40.1891,40.0152,40.0877,26400.0
2010-04-29 10:00:00,55.38,55.51,55.35,55.49,48400.0,40.1094,40.2035,40.0877,40.1891,48400.0
2010-04-29 10:05:00,55.48,55.6,55.43,55.52,44000.0,40.1818,40.2687,40.1456,40.2108,44000.0
2010-04-29 10:10:00,55.5,55.59,55.47,55.55,22600.0,40.1963,40.2615,40.1746,40.2325,22600.0
2010-04-29 10:15:00,55.51,55.59,55.5,55.52,34200.0,40.2035,40.2615,40.1963,40.2108,34200.0
2010-04-29 10:20:00,55.52,55.73,55.51,55.71,24800.0,40.2108,40.3629,40.2035,40.3484,24800.0
2010-04-29 10:25:00,55.73,55.81,55.69,55.69,39000.0,40.3629,40.4208,40.3339,40.3339,39000.0
2010-04-29 10:30:00,55.69,55.69,55.25,55.31,80000.0,40.3339,40.3339,40.0152,40.0587,80000.0
2010-04-29 10:35:00,55.33,55.4,55.15,55.17,38000.0,40.0732,40.1239,39.9428,39.9573,38000.0
2010-04-29 10:40:00,55.17,55.18,55.05,55.09,63800.0,39.9573,39.9645,39.8704,39.8994,63800.0
2010-04-29 10:45:00,55.06,55.13,55.05,55.13,54600.0,39.8776,39.9283,39.8704,39.9283,54600.0
2010-04-29 10:50:00,55.13,55.33,55.1,55.23,39000.0,39.9283,40.0732,39.9066,40.0008,39000.0
2010-04-29 10:55:00,55.26,55.29,55.16,55.29,19600.0,40.0225,40.0442,39.9501,40.0442,19600.0
2010-04-29 11:00:00,55.3,55.41,55.3,55.37,26000.0,40.0515,40.1311,40.0515,40.1022,26000.0
2010-04-29 11:05:00,55.35,55.38,55.02,55.02,48400.0,40.0877,40.1094,39.8487,39.8487,48400.0
2010-04-29 11:10:00,55.03,55.06,54.67,54.67,77800.0,39.8559,39.8776,39.5952,39.5952,77800.0
2010-04-29 11:15:00,54.69,54.8,54.6,54.72,69400.0,39.6097,39.6893,39.5445,39.6314,69400.0
2010-04-29 11:20:00,54.74,54.91,54.73,54.88,44800.0,39.6459,39.769,39.6386,39.7473,44800.0
2010-04-29 11:25:00,54.85,54.92,54.8,54.87,34600.0,39.7255,39.7762,39.6893,39.74,34600.0
2010-04-29 11:30:00,54.91,55.08,54.88,54.96,63200.0,39.769,39.8921,39.7473,39.8052,63200.0
2010-04-29 11:35:00,54.96,55.02,54.84,54.91,24400.0,39.8052,39.8487,39.7183,39.769,24400.0
2010-04-29 11:40:00,54.9,55.01,54.89,54.92,22800.0,39.7618,39.8414,39.7545,39.7762,22800.0
2010-04-29 11:45:00,54.9,54.97,54.86,54.97,48800.0,39.7618,39.8124,39.7328,39.8124,48800.0
2010-04-29 11:50:00,54.97,54.98,54.9,54.92,33800.0,39.8124,39.8197,39.7618,39.7762,33800.0
2010-04-29 11:55:00,54.92,54.94,54.9,54.93,9600.0,39.7762,39.7907,39.7618,39.7835,9600.0
2010-04-29 12:00:00,54.95,55.05,54.92,54.94,36800.0,39.798,39.8704,39.7762,39.7907,36800.0
2010-04-29 12:05:00,54.93,54.99,54.9,54.93,27400.0,39.7835,39.8269,39.7618,39.7835,27400.0
2010-04-29 12:10:00,54.93,55.02,54.87,55.0,69000.0,39.7835,39.8487,39.74,39.8342,69000.0
2010-04-29 12:15:00,55.0,55.02,54.92,54.96,79000.0,39.8342,39.8487,39.7762,39.8052,79000.0
2010-04-29 12:20:00,54.97,54.98,54.85,54.88,30000.0,39.8124,39.8197,39.7255,39.7473,30000.0
2010-04-29 12:25:00,54.88,54.91,54.7,54.73,82600.0,39.7473,39.769,39.6169,39.6386,82600.0
2010-04-29 12:30:00,54.73,54.97,54.73,54.94,47800.0,39.6386,39.8124,39.6386,39.7907,47800.0
2010-04-29 12:35:00,54.95,55.05,54.9,55.05,36000.0,39.798,39.8704,39.7618,39.8704,36000.0
2010-04-29 12:40:00,55.05,55.24,55.01,55.22,72200.0,39.8704,40.008,39.8414,39.9935,72200.0
2010-04-29 12:45:00,55.22,55.25,55.11,55.15,36000.0,39.9935,40.0152,39.9138,39.9428,36000.0
2010-04-29 12:50:00,55.15,55.23,55.12,55.21,29600.0,39.9428,40.0008,39.9211,39.9863,29600.0
2010-04-29 12:55:00,55.18,55.18,55.1,55.14,21000.0,39.9645,39.9645,39.9066,39.9356,21000.0
2010-04-29 13:00:00,55.11,55.13,54.99,55.0,21600.0,39.9138,39.9283,39.8269,39.8342,21600.0
2010-04-29 13:05:00,55.01,55.01,54.61,54.81,57000.0,39.8414,39.8414,39.5517,39.6966,57000.0
2010-04-29 13:10:00,54.8,55.09,54.79,55.02,59400.0,39.6893,39.8994,39.6821,39.8487,59400.0
2010-04-29 13:15:00,55.03,55.08,54.92,55.08,51200.0,39.8559,39.8921,39.7762,39.8921,51200.0
2010-04-29 13:20:00,55.07,55.18,55.04,55.09,40000.0,39.8849,39.9645,39.8631,39.8994,40000.0
2010-04-29 13:25:00,55.08,55.12,55.02,55.05,16400.0,39.8921,39.9211,39.8487,39.8704,16400.0
2010-04-29 13:30:00,55.02,55.06,54.99,55.06,13200.0,39.8487,39.8776,39.8269,39.8776,13200.0
2010-04-29 13:35:00,55.03,55.19,55.03,55.18,23200.0,39.8559,39.9718,39.8559,39.9645,23200.0
2010-04-29 13:40:00,55.19,55.25,55.15,55.23,37000.0,39.9718,40.0152,39.9428,40.0008,37000.0
2010-04-29 13:45:00,55.24,55.43,55.24,55.4,48400.0,40.008,40.1456,40.008,40.1239,48400.0
2010-04-29 13:50:00,55.41,55.47,55.37,55.42,66400.0,40.1311,40.1746,40.1022,40.1384,66400.0
2010-04-29 13:55:00,55.43,55.57,55.43,55.52,70400.0,40.1456,40.247,40.1456,40.2108,70400.0
2010-04-29 14:00:00,55.53,55.54,55.49,55.51,41400.0,40.218,40.2253,40.1891,40.2035,41400.0
2010-04-29 14:05:00,55.52,55.54,55.5,55.54,54400.0,40.2108,40.2253,40.1963,40.2253,54400.0
2010-04-29 14:10:00,55.52,55.59,55.5,55.57,44400.0,40.2108,40.2615,40.1963,40.247,44400.0
2010-04-29 14:15:00,55.56,55.63,55.54,55.63,33000.0,40.2398,40.2905,40.2253,40.2905,33000.0
2010-04-29 14:20:00,55.63,55.65,55.49,55.5,35600.0,40.2905,40.3049,40.1891,40.1963,35600.0
2010-04-29 14:25:00,55.51,55.58,55.49,55.56,37600.0,40.2035,40.2542,40.1891,40.2398,37600.0
2010-04-29 14:30:00,55.55,55.6,55.42,55.57,53600.0,40.2325,40.2687,40.1384,40.247,53600.0
2010-04-29 14:35:00,55.58,55.68,55.49,55.57,39400.0,40.2542,40.3267,40.1891,40.247,39400.0
2010-04-29 14:40:00,55.55,55.59,55.52,55.55,39600.0,40.2325,40.2615,40.2108,40.2325,39600.0
2010-04-29 14:45:00,55.55,55.67,55.52,55.6,38800.0,40.2325,40.3194,40.2108,40.2687,38800.0
2010-04-29 14:50:00,55.6,55.64,55.47,55.54,107200.0,40.2687,40.2977,40.1746,40.2253,107200.0
2010-04-29 14:55:00,55.53,55.54,55.49,55.49,44600.0,40.218,40.2253,40.1891,40.1891,44600.0
2010-04-29 15:00:00,55.49,55.49,55.32,55.34,64200.0,40.1891,40.1891,40.0659,40.0804,64200.0
2010-04-29 15:05:00,55.35,55.38,55.31,55.36,60400.0,40.0877,40.1094,40.0587,40.0949,60400.0
2010-04-29 15:10:00,55.37,55.37,55.31,55.34,27600.0,40.1022,40.1022,40.0587,40.0804,27600.0
2010-04-29 15:15:00,55.35,55.39,55.32,55.35,25200.0,40.0877,40.1166,40.0659,40.0877,25200.0
2010-04-29 15:20:00,55.35,55.35,55.25,55.28,42800.0,40.0877,40.0877,40.0152,40.037,42800.0
2010-04-29 15:25:00,55.27,55.41,55.23,55.41,56400.0,40.0297,40.1311,40.0008,40.1311,56400.0
2010-04-29 15:30:00,55.4,55.43,55.33,55.33,103200.0,40.1239,40.1456,40.0732,40.0732,103200.0
2010-04-29 15:35:00,55.33,55.46,55.33,55.45,89000.0,40.0732,40.1673,40.0732,40.1601,89000.0
2010-04-29 15:40:00,55.45,55.45,55.39,55.41,81800.0,40.1601,40.1601,40.1166,40.1311,81800.0
2010-04-29 15:45:00,55.41,55.58,55.37,55.56,244800.0,40.1311,40.2542,40.1022,40.2398,244800.0
2010-04-29 15:50:00,55.55,55.63,55.52,55.53,228800.0,40.2325,40.2905,40.2108,40.218,228800.0
2010-04-29 15:55:00,55.55,55.66,55.52,55.64,338400.0,40.2325,40.3122,40.2108,40.2977,338400.0
2010-04-30 09:30:00,55.77,56.18,55.6,56.08,151800.0,40.3919,40.6888,40.2687,40.6164,151800.0
2010-04-30 09:35:00,56.1,56.13,55.77,55.89,106200.0,40.6309,40.6526,40.3919,40.4788,106200.0
2010-04-30 09:40:00,55.92,56.34,55.88,56.07,114200.0,40.5005,40.8047,40.4715,40.6091,114200.0
2010-04-30 09:45:00,56.06,56.45,56.06,56.18,129000.0,40.6019,40.8843,40.6019,40.6888,129000.0
2010-04-30 09:50:00,56.19,56.47,56.15,56.47,143800.0,40.696,40.8988,40.6671,40.8988,143800.0
2010-04-30 09:55:00,56.46,56.63,56.33,56.37,184000.0,40.8916,41.0147,40.7974,40.8264,184000.0
2010-04-30 10:00:00,56.35,56.5,56.01,56.01,142200.0,40.8119,40.9206,40.5657,40.5657,142200.0
2010-04-30 10:05:00,56.0,56.08,55.77,55.78,165600.0,40.5584,40.6164,40.3919,40.3991,165600.0
2010-04-30 10:10:00,55.78,55.83,55.64,55.69,158400.0,40.3991,40.4353,40.2977,40.3339,158400.0
2010-04-30 10:15:00,55.67,55.75,55.54,55.65,145800.0,40.3194,40.3774,40.2253,40.3049,145800.0
2010-04-30 10:20:00,55.6,55.66,55.47,55.54,93800.0,40.2687,40.3122,40.1746,40.2253,93800.0
2010-04-30 10:25:00,55.52,55.6,55.44,55.48,87600.0,40.2108,40.2687,40.1528,40.1818,87600.0
2010-04-30 10:30:00,55.48,55.49,55.35,55.45,73400.0,40.1818,40.1891,40.0877,40.1601,73400.0
2010-04-30 10:35:00,55.46,55.49,55.28,55.37,51200.0,40.1673,40.1891,40.037,40.1022,51200.0
2010-04-30 10:40:00,55.38,55.59,55.38,55.59,73600.0,40.1094,40.2615,40.1094,40.2615,73600.0
2010-04-30 10:45:00,55.59,55.97,55.56,55.88,124600.0,40.2615,40.5367,40.2398,40.4715,124600.0
2010-04-30 10:50:00,55.9,55.95,55.76,55.77,63600.0,40.486,40.5222,40.3846,40.3919,63600.0
2010-04-30 10:55:00,55.76,55.88,55.73,55.88,41600.0,40.3846,40.4715,40.3629,40.4715,41600.0
2010-04-30 11:00:00,55.88,56.02,55.88,56.02,96200.0,40.4715,40.5729,40.4715,40.5729,96200.0
2010-04-30 11:05:00,55.99,56.08,55.93,56.02,78600.0,40.5512,40.6164,40.5077,40.5729,78600.0
2010-04-30 11:10:00,56.0,56.19,55.98,56.19,66600.0,40.5584,40.696,40.5439,40.696,66600.0
2010-04-30 11:15:00,56.2,56.21,56.07,56.18,66400.0,40.7033,40.7105,40.6091,40.6888,66400.0
2010-04-30 11:20:00,56.18,56.25,56.15,56.25,42200.0,40.6888,40.7395,40.6671,40.7395,42200.0
2010-04-30 11:25:00,56.25,56.4,56.23,56.32,65600.0,40.7395,40.8481,40.725,40.7902,65600.0
2010-04-30 11:30:00,56.31,56.39,56.28,56.35,71200.0,40.783,40.8409,40.7612,40.8119,71200.0
2010-04-30 11:35:00,56.35,56.35,56.16,56.23,85200.0,40.8119,40.8119,40.6743,40.725,85200.0
2010-04-30 11:40:00,56.23,56.23,55.9,56.1,108800.0,40.725,40.725,40.486,40.6309,108800.0
2010-04-30 11:45:00,56.08,56.2,56.08,56.15,17200.0,40.6164,40.7033,40.6164,40.6671,17200.0
2010-04-30 11:50:00,56.17,56.23,56.15,56.16,48000.0,40.6816,40.725,40.6671,40.6743,48000.0
2010-04-30 11:55:00,56.17,56.38,56.17,56.37,30400.0,40.6816,40.8337,40.6816,40.8264,30400.0
2010-04-30 12:00:00,56.38,56.4,56.27,56.33,41800.0,40.8337,40.8481,40.754,40.7974,41800.0
2010-04-30 12:05:00,56.33,56.33,56.17,56.23,34400.0,40.7974,40.7974,40.6816,40.725,34400.0
2010-04-30 12:10:00,56.24,56.28,56.12,56.2,29800.0,40.7323,40.7612,40.6453,40.7033,29800.0
2010-04-30 12:15:00,56.2,56.2,55.95,55.96,25400.0,40.7033,40.7033,40.5222,40.5295,25400.0
2010-04-30 12:20:00,55.93,56.0,55.87,55.98,67200.0,40.5077,40.5584,40.4643,40.5439,67200.0
2010-04-30 12:25:00,55.99,56.07,55.96,56.07,58600.0,40.5512,40.6091,40.5295,40.6091,58600.0
2010-04-30 12:30:00,56.06,56.19,56.06,56.19,48800.0,40.6019,40.696,40.6019,40.696,48800.0
2010-04-30 12:35:00,56.16,56.27,56.12,56.2,47600.0,40.6743,40.754,40.6453,40.7033,47600.0
2010-04-30 12:40:00,56.21,56.38,56.21,56.38,43800.0,40.7105,40.8337,40.7105,40.8337,43800.0
2010-04-30 12:45:00,56.36,56.46,56.32,56.46,75600.0,40.8192,40.8916,40.7902,40.8916,75600.0
2010-04-30 12:50:00,56.46,56.59,56.45,56.48,138800.0,40.8916,40.9857,40.8843,40.9061,138800.0
2010-04-30 12:55:00,56.49,56.6,56.38,56.58,76000.0,40.9133,40.993,40.8337,40.9785,76000.0
2010-04-30 13:00:00,56.58,56.63,56.57,56.6,74200.0,40.9785,41.0147,40.9713,40.993,74200.0
2010-04-30 13:05:00,56.59,56.63,56.47,56.57,49000.0,40.9857,41.0147,40.8988,40.9713,49000.0
2010-04-30 13:10:00,56.55,56.61,56.49,56.61,23400.0,40.9568,41.0002,40.9133,41.0002,23400.0
2010-04-30 13:15:00,56.62,56.85,56.62,56.83,64400.0,41.0075,41.1741,41.0075,41.1596,64400.0
2010-04-30 13:20:00,56.84,56.85,56.67,56.73,56400.0,41.1668,41.1741,41.0437,41.0871,56400.0
2010-04-30 13:25:00,56.73,56.84,56.72,56.82,24400.0,41.0871,41.1668,41.0799,41.1523,24400.0
2010-04-30 13:30:00,56.82,56.91,56.81,56.88,47200.0,41.1523,41.2175,41.1451,41.1958,47200.0
2010-04-30 13:35:00,56.85,56.94,56.8,56.86,41400.0,41.1741,41.2392,41.1378,41.1813,41400.0
2010-04-30 13:40:00,56.9,57.07,56.9,57.07,59200.0,41.2103,41.3334,41.2103,41.3334,59200.0
2010-04-30 13:45:00,57.07,57.25,57.05,57.2,72800.0,41.3334,41.4638,41.3189,41.4275,72800.0
2010-04-30 13:50:00,57.23,57.23,57.1,57.15,67400.0,41.4493,41.4493,41.3551,41.3913,67400.0
2010-04-30 13:55:00,57.18,57.22,57.08,57.15,59400.0,41.4131,41.442,41.3406,41.3913,59400.0
2010-04-30 14:00:00,57.12,57.16,56.94,57.04,66800.0,41.3696,41.3986,41.2392,41.3117,66800.0
2010-04-30 14:05:00,57.03,57.15,57.01,57.1,62200.0,41.3044,41.3913,41.2899,41.3551,62200.0
2010-04-30 14:10:00,57.11,57.3,57.08,57.3,40600.0,41.3624,41.5,41.3406,41.5,40600.0
2010-04-30 14:15:00,57.31,57.38,57.27,57.35,51200.0,41.5072,41.5579,41.4782,41.5362,51200.0
2010-04-30 14:20:00,57.35,57.44,57.3,57.4,51000.0,41.5362,41.6014,41.5,41.5724,51000.0
2010-04-30 14:25:00,57.42,57.48,57.31,57.34,70200.0,41.5869,41.6303,41.5072,41.5289,70200.0
2010-04-30 14:30:00,57.35,57.43,57.17,57.22,82400.0,41.5362,41.5941,41.4058,41.442,82400.0
2010-04-30 14:35:00,57.22,57.24,57.06,57.08,71400.0,41.442,41.4565,41.3261,41.3406,71400.0
2010-04-30 14:40:00,57.12,57.12,56.89,56.96,93800.0,41.3696,41.3696,41.203,41.2537,93800.0
2010-04-30 14:45:00,56.96,57.04,56.91,57.0,43000.0,41.2537,41.3117,41.2175,41.2827,43000.0
2010-04-30 14:50:00,57.02,57.1,56.9,57.02,39800.0,41.2972,41.3551,41.2103,41.2972,39800.0
2010-04-30 14:55:00,57.02,57.1,56.87,56.9,35200.0,41.2972,41.3551,41.1885,41.2103,35200.0
2010-04-30 15:00:00,56.89,56.89,56.73,56.73,54200.0,41.203,41.203,41.0871,41.0871,54200.0
2010-04-30 15:05:00,56.73,56.77,56.63,56.63,45400.0,41.0871,41.1161,41.0147,41.0147,45400.0
2010-04-30 15:10:00,56.64,56.85,56.6,56.74,86800.0,41.022,41.1741,40.993,41.0944,86800.0
2010-04-30 15:15:00,56.75,56.77,56.67,56.73,50600.0,41.1016,41.1161,41.0437,41.0871,50600.0
2010-04-30 15:20:00,56.72,56.77,56.52,56.77,50800.0,41.0799,41.1161,40.935,41.1161,50800.0
2010-04-30 15:25:00,56.77,56.79,56.55,56.64,73600.0,41.1161,41.1306,40.9568,41.022,73600.0
2010-04-30 15:30:00,56.63,56.69,56.59,56.6,76200.0,41.0147,41.0582,40.9857,40.993,76200.0
2010-04-30 15:35:00,56.6,56.6,56.38,56.43,110600.0,40.993,40.993,40.8337,40.8699,110600.0
2010-04-30 15:40:00,56.44,56.49,56.26,56.36,154800.0,40.8771,40.9133,40.7467,40.8192,154800.0
2010-04-30 15:45:00,56.34,56.34,56.14,56.18,282400.0,40.8047,40.8047,40.6598,40.6888,282400.0
2010-04-30 15:50:00,56.2,56.38,56.19,56.35,284800.0,40.7033,40.8337,40.696,40.8119,284800.0
2010-04-30 15:55:00,56.34,56.37,56.05,56.09,371800.0,40.8047,40.8264,40.5946,40.6236,371800.0
2010-05-03 09:30:00,56.41,56.74,56.13,56.63,138600.0,40.8554,41.0944,40.6526,41.0147,138600.0
2010-05-03 09:35:00,56.63,56.72,56.58,56.66,114000.0,41.0147,41.0799,40.9785,41.0364,114000.0
2010-05-03 09:40:00,56.66,56.69,56.25,56.33,80000.0,41.0364,41.0582,40.7395,40.7974,80000.0
2010-05-03 09:45:00,56.33,56.39,56.09,56.23,123800.0,40.7974,40.8409,40.6236,40.725,123800.0
2010-05-03 09:50:00,56.23,56.36,56.17,56.3,37000.0,40.725,40.8192,40.6816,40.7757,37000.0
2010-05-03 09:55:00,56.26,56.44,56.21,56.33,93600.0,40.7467,40.8771,40.7105,40.7974,93600.0
2010-05-03 10:00:00,56.34,56.37,55.9,55.93,122000.0,40.8047,40.8264,40.486,40.5077,122000.0
2010-05-03 10:05:00,55.93,56.03,55.74,55.95,112400.0,40.5077,40.5802,40.3701,40.5222,112400.0
2010-05-03 10:10:00,55.97,56.18,55.97,56.16,33200.0,40.5367,40.6888,40.5367,40.6743,33200.0
2010-05-03 10:15:00,56.17,56.19,56.09,56.13,46000.0,40.6816,40.696,40.6236,40.6526,46000.0
2010-05-03 10:20:00,56.13,56.19,56.1,56.13,59800.0,40.6526,40.696,40.6309,40.6526,59800.0
2010-05-03 10:25:00,56.13,56.13,55.92,55.99,25400.0,40.6526,40.6526,40.5005,40.5512,25400.0
2010-05-03 10:30:00,56.0,56.02,55.87,55.88,33400.0,40.5584,40.5729,40.4643,40.4715,33400.0
2010-05-03 10:35:00,55.91,55.99,55.88,55.97,55000.0,40.4933,40.5512,40.4715,40.5367,55000.0
2010-05-03 10:40:00,55.98,56.07,55.97,56.02,30000.0,40.5439,40.6091,40.5367,40.5729,30000.0
2010-05-03 10:45:00,56.02,56.03,55.83,55.83,54800.0,40.5729,40.5802,40.4353,40.4353,54800.0
2010-05-03 10:50:00,55.85,55.91,55.52,55.54,94000.0,40.4498,40.4933,40.2108,40.2253,94000.0
2010-05-03 10:55:00,55.54,55.85,55.54,55.77,161400.0,40.2253,40.4498,40.2253,40.3919,161400.0
2010-05-03 11:00:00,55.76,55.8,55.7,55.77,57600.0,40.3846,40.4136,40.3412,40.3919,57600.0
2010-05-03 11:05:00,55.75,55.88,55.65,55.78,144400.0,40.3774,40.4715,40.3049,40.3991,144400.0
2010-05-03 11:10:00,55.78,55.99,55.77,55.8,117400.0,40.3991,40.5512,40.3919,40.4136,117400.0
2010-05-03 11:15:00,55.83,55.83,55.65,55.77,65000.0,40.4353,40.4353,40.3049,40.3919,65000.0
2010-05-03 11:20:00,55.79,56.03,55.77,55.9,46000.0,40.4063,40.5802,40.3919,40.486,46000.0
2010-05-03 11:25:00,55.88,55.91,55.8,55.87,31600.0,40.4715,40.4933,40.4136,40.4643,31600.0
2010-05-03 11:30:00,55.85,55.91,55.82,55.84,94000.0,40.4498,40.4933,40.4281,40.4426,94000.0
2010-05-03 11:35:00,55.86,55.88,55.76,55.85,83400.0,40.457,40.4715,40.3846,40.4498,83400.0
2010-05-03 11:40:00,55.83,55.85,55.81,55.83,46800.0,40.4353,40.4498,40.4208,40.4353,46800.0
2010-05-03 11:45:00,55.84,56.04,55.84,55.98,146800.0,40.4426,40.5874,40.4426,40.5439,146800.0
2010-05-03 11:50:00,55.97,56.02,55.94,55.97,52200.0,40.5367,40.5729,40.515,40.5367,52200.0
2010-05-03 11:55:00,55.97,56.02,55.95,55.98,43000.0,40.5367,40.5729,40.5222,40.5439,43000.0
2010-05-03 12:00:00,55.98,56.01,55.96,55.99,43600.0,40.5439,40.5657,40.5295,40.5512,43600.0
2010-05-03 12:05:00,55.99,56.0,55.91,55.93,23200.0,40.5512,40.5584,40.4933,40.5077,23200.0
2010-05-03 12:10:00,55.96,56.02,55.95,56.02,33000.0,40.5295,40.5729,40.5222,40.5729,33000.0
2010-05-03 12:15:00,55.99,56.02,55.96,56.02,49200.0,40.5512,40.5729,40.5295,40.5729,49200.0
2010-05-03 12:20:00,56.01,56.27,56.0,56.26,117200.0,40.5657,40.754,40.5584,40.7467,117200.0
2010-05-03 12:25:00,56.27,56.36,56.25,56.27,116000.0,40.754,40.8192,40.7395,40.754,116000.0
2010-05-03 12:30:00,56.26,56.3,56.21,56.27,98200.0,40.7467,40.7757,40.7105,40.754,98200.0
2010-05-03 12:35:00,56.27,56.43,56.26,56.38,47800.0,40.754,40.8699,40.7467,40.8337,47800.0
2010-05-03 12:40:00,56.37,56.42,56.35,56.38,36000.0,40.8264,40.8626,40.8119,40.8337,36000.0
2010-05-03 12:45:00,56.41,56.45,56.33,56.43,67600.0,40.8554,40.8843,40.7974,40.8699,67600.0
2010-05-03 12:50:00,56.4,56.45,56.35,56.44,83600.0,40.8481,40.8843,40.8119,40.8771,83600.0
2010-05-03 12:55:00,56.44,56.72,56.43,56.7,93200.0,40.8771,41.0799,40.8699,41.0654,93200.0
2010-05-03 13:00:00,56.7,56.74,56.65,56.67,121600.0,41.0654,41.0944,41.0292,41.0437,121600.0
2010-05-03 13:05:00,56.67,56.74,56.65,56.72,59800.0,41.0437,41.0944,41.0292,41.0799,59800.0
2010-05-03 13:10:00,56.72,56.73,56.66,56.7,38400.0,41.0799,41.0871,41.0364,41.0654,38400.0
2010-05-03 13:15:00,56.68,56.73,56.66,56.68,40800.0,41.0509,41.0871,41.0364,41.0509,40800.0
2010-05-03 13:20:00,56.69,56.75,56.66,56.72,54800.0,41.0582,41.1016,41.0364,41.0799,54800.0
2010-05-03 13:25:00,56.73,56.8,56.72,56.75,25600.0,41.0871,41.1378,41.0799,41.1016,25600.0
2010-05-03 13:30:00,56.75,56.93,56.74,56.91,51200.0,41.1016,41.232,41.0944,41.2175,51200.0
2010-05-03 13:35:00,56.91,57.12,56.91,57.09,71200.0,41.2175,41.3696,41.2175,41.3479,71200.0
2010-05-03 13:40:00,57.09,57.13,56.94,56.94,57200.0,41.3479,41.3768,41.2392,41.2392,57200.0
2010-05-03 13:45:00,56.97,57.03,56.95,57.01,37400.0,41.261,41.3044,41.2465,41.2899,37400.0
2010-05-03 13:50:00,57.01,57.09,56.8,56.9,80800.0,41.2899,41.3479,41.1378,41.2103,80800.0
2010-05-03 13:55:00,56.9,57.02,56.87,56.94,35400.0,41.2103,41.2972,41.1885,41.2392,35400.0
2010-05-03 14:00:00,56.98,57.11,56.92,57.03,31400.0,41.2682,41.3624,41.2248,41.3044,31400.0
2010-05-03 14:05:00,57.03,57.15,56.97,57.01,52000.0,41.3044,41.3913,41.261,41.2899,52000.0
2010-05-03 14:10:00,57.02,57.1,56.96,57.0,30800.0,41.2972,41.3551,41.2537,41.2827,30800.0
2010-05-03 14:15:00,57.02,57.18,56.98,57.16,52200.0,41.2972,41.4131,41.2682,41.3986,52200.0
2010-05-03 14:20:00,57.18,57.38,57.16,57.32,40600.0,41.4131,41.5579,41.3986,41.5145,40600.0
2010-05-03 14:25:00,57.35,57.45,57.24,57.3,54200.0,41.5362,41.6086,41.4565,41.5,54200.0
2010-05-03 14:30:00,57.29,57.29,57.15,57.21,57200.0,41.4927,41.4927,41.3913,41.4348,57200.0
2010-05-03 14:35:00,57.2,57.2,56.97,56.97,78200.0,41.4275,41.4275,41.261,41.261,78200.0
2010-05-03 14:40:00,56.98,57.02,56.85,56.95,52600.0,41.2682,41.2972,41.1741,41.2465,52600.0
2010-05-03 14:45:00,56.94,56.97,56.78,56.88,44000.0,41.2392,41.261,41.1234,41.1958,44000.0
2010-05-03 14:50:00,56.89,56.98,56.88,56.98,38600.0,41.203,41.2682,41.1958,41.2682,38600.0
2010-05-03 14:55:00,56.98,57.05,56.93,56.97,75400.0,41.2682,41.3189,41.232,41.261,75400.0
2010-05-03 15:00:00,57.02,57.02,56.88,56.96,31800.0,41.2972,41.2972,41.1958,41.2537,31800.0
2010-05-03 15:05:00,56.94,57.08,56.72,56.8,81000.0,41.2392,41.3406,41.0799,41.1378,81000.0
2010-05-03 15:10:00,56.81,56.83,56.59,56.65,64600.0,41.1451,41.1596,40.9857,41.0292,64600.0
2010-05-03 15:15:00,56.63,56.69,56.47,56.5,93800.0,41.0147,41.0582,40.8988,40.9206,93800.0
2010-05-03 15:20:00,56.51,56.62,56.35,56.44,104000.0,40.9278,41.0075,40.8119,40.8771,104000.0
2010-05-03 15:25:00,56.47,56.65,56.37,56.56,80800.0,40.8988,41.0292,40.8264,40.964,80800.0
2010-05-03 15:30:00,56.51,56.63,56.49,56.6,56000.0,40.9278,41.0147,40.9133,40.993,56000.0
2010-05-03 15:35:00,56.61,56.7,56.48,56.56,94200.0,41.0002,41.0654,40.9061,40.964,94200.0
2010-05-03 15:40:00,56.55,56.7,56.49,56.6,72000.0,40.9568,41.0654,40.9133,40.993,72000.0
2010-05-03 15:45:00,56.6,56.84,56.6,56.75,173600.0,40.993,41.1668,40.993,41.1016,173600.0
2010-05-03 15:50:00,56.76,56.8,56.71,56.76,153400.0,41.1089,41.1378,41.0727,41.1089,153400.0
2010-05-03 15:55:00,56.76,56.92,56.74,56.78,212400.0,41.1089,41.2248,41.0944,41.1234,212400.0
2010-05-04 09:30:00,54.68,54.87,52.72,52.84,511600.0,39.6024,39.74,38.1829,38.2698,511600.0
2010-05-04 09:35:00,52.85,54.5,52.74,54.43,412200.0,38.277,39.472,38.1974,39.4213,412200.0
2010-05-04 09:40:00,54.43,54.87,54.38,54.47,287200.0,39.4213,39.74,39.3851,39.4503,287200.0
2010-05-04 09:45:00,54.41,54.98,54.38,54.87,177400.0,39.4069,39.8197,39.3851,39.74,177400.0
2010-05-04 09:50:00,54.88,54.93,54.15,54.31,246800.0,39.7473,39.7835,39.2186,39.3344,246800.0
2010-05-04 09:55:00,54.32,54.33,53.95,54.12,126600.0,39.3417,39.3489,39.0737,39.1968,126600.0
2010-05-04 10:00:00,54.16,54.54,54.07,54.27,178400.0,39.2258,39.501,39.1606,39.3055,178400.0
2010-05-04 10:05:00,54.27,54.75,54.21,54.4,138600.0,39.3055,39.6531,39.262,39.3996,138600.0
2010-05-04 10:10:00,54.38,54.6,54.34,54.52,113800.0,39.3851,39.5445,39.3562,39.4865,113800.0
2010-05-04 10:15:00,54.52,54.77,54.48,54.63,97600.0,39.4865,39.6676,39.4576,39.5662,97600.0
2010-05-04 10:20:00,54.62,54.77,54.6,54.77,87200.0,39.559,39.6676,39.5445,39.6676,87200.0
2010-05-04 10:25:00,54.74,55.0,54.69,54.74,93000.0,39.6459,39.8342,39.6097,39.6459,93000.0
2010-05-04 10:30:00,54.74,54.87,54.16,54.19,122000.0,39.6459,39.74,39.2258,39.2475,122000.0
2010-05-04 10:35:00,54.2,54.22,53.78,53.84,158200.0,39.2548,39.2693,38.9506,38.994,158200.0
2010-05-04 10:40:00,53.84,53.95,53.71,53.91,113000.0,38.994,39.0737,38.8999,39.0447,113000.0
2010-05-04 10:45:00,53.91,54.02,53.84,53.95,83600.0,39.0447,39.1244,38.994,39.0737,83600.0
2010-05-04 10:50:00,53.96,54.12,53.91,54.11,52800.0,39.0809,39.1968,39.0447,39.1896,52800.0
2010-05-04 10:55:00,54.07,54.16,53.87,54.07,142400.0,39.1606,39.2258,39.0158,39.1606,142400.0
2010-05-04 11:00:00,54.03,54.23,53.98,53.99,69800.0,39.1316,39.2765,39.0954,39.1027,69800.0
2010-05-04 11:05:00,53.98,54.18,53.92,54.13,90400.0,39.0954,39.2403,39.052,39.2041,90400.0
2010-05-04 11:10:00,54.13,54.31,54.13,54.2,54000.0,39.2041,39.3344,39.2041,39.2548,54000.0
2010-05-04 11:15:00,54.2,54.45,54.19,54.44,84800.0,39.2548,39.4358,39.2475,39.4286,84800.0
2010-05-04 11:20:00,54.41,54.7,54.38,54.59,123200.0,39.4069,39.6169,39.3851,39.5372,123200.0
2010-05-04 11:25:00,54.59,54.75,54.57,54.67,95000.0,39.5372,39.6531,39.5227,39.5952,95000.0
2010-05-04 11:30:00,54.67,55.27,54.63,55.01,171000.0,39.5952,40.0297,39.5662,39.8414,171000.0
2010-05-04 11:35:00,54.99,55.12,54.87,55.01,66400.0,39.8269,39.9211,39.74,39.8414,66400.0
2010-05-04 11:40:00,54.99,55.04,54.79,54.85,98600.0,39.8269,39.8631,39.6821,39.7255,98600.0
2010-05-04 11:45:00,54.84,54.88,54.72,54.8,36800.0,39.7183,39.7473,39.6314,39.6893,36800.0
2010-05-04 11:50:00,54.8,54.92,54.72,54.76,42000.0,39.6893,39.7762,39.6314,39.6604,42000.0
2010-05-04 11:55:00,54.8,54.82,54.58,54.59,79200.0,39.6893,39.7038,39.53,39.5372,79200.0
2010-05-04 12:00:00,54.6,54.6,54.38,54.43,76800.0,39.5445,39.5445,39.3851,39.4213,76800.0
2010-05-04 12:05:00,54.45,54.47,54.2,54.33,67000.0,39.4358,39.4503,39.2548,39.3489,67000.0
2010-05-04 12:10:00,54.35,54.44,54.2,54.37,38600.0,39.3634,39.4286,39.2548,39.3779,38600.0
2010-05-04 12:15:00,54.38,54.51,54.23,54.26,35400.0,39.3851,39.4793,39.2765,39.2982,35400.0
2010-05-04 12:20:00,54.23,54.24,53.95,53.98,79000.0,39.2765,39.2837,39.0737,39.0954,79000.0
2010-05-04 12:25:00,53.94,54.25,53.94,54.25,49400.0,39.0665,39.291,39.0665,39.291,49400.0
2010-05-04 12:30:00,54.23,54.42,54.22,54.41,57000.0,39.2765,39.4141,39.2693,39.4069,57000.0
2010-05-04 12:35:00,54.41,54.53,54.35,54.53,55800.0,39.4069,39.4938,39.3634,39.4938,55800.0
2010-05-04 12:40:00,54.52,54.52,54.45,54.49,50800.0,39.4865,39.4865,39.4358,39.4648,50800.0
2010-05-04 12:45:00,54.5,54.69,54.45,54.69,36200.0,39.472,39.6097,39.4358,39.6097,36200.0
2010-05-04 12:50:00,54.69,54.76,54.49,54.55,47600.0,39.6097,39.6604,39.4648,39.5083,47600.0
2010-05-04 12:55:00,54.54,54.57,54.38,54.41,35600.0,39.501,39.5227,39.3851,39.4069,35600.0
2010-05-04 13:00:00,54.49,54.63,54.49,54.63,32200.0,39.4648,39.5662,39.4648,39.5662,32200.0
2010-05-04 13:05:00,54.63,54.83,54.63,54.73,102800.0,39.5662,39.7111,39.5662,39.6386,102800.0
2010-05-04 13:10:00,54.73,54.74,54.62,54.62,62800.0,39.6386,39.6459,39.559,39.559,62800.0
2010-05-04 13:15:00,54.63,54.72,54.49,54.57,68800.0,39.5662,39.6314,39.4648,39.5227,68800.0
2010-05-04 13:20:00,54.58,54.63,54.5,54.52,30600.0,39.53,39.5662,39.472,39.4865,30600.0
2010-05-04 13:25:00,54.49,54.54,54.41,54.51,24600.0,39.4648,39.501,39.4069,39.4793,24600.0
2010-05-04 13:30:00,54.49,54.63,54.49,54.59,26400.0,39.4648,39.5662,39.4648,39.5372,26400.0
2010-05-04 13:35:00,54.59,54.63,54.56,54.63,43800.0,39.5372,39.5662,39.5155,39.5662,43800.0
2010-05-04 13:40:00,54.63,54.71,54.63,54.69,54200.0,39.5662,39.6241,39.5662,39.6097,54200.0
2010-05-04 13:45:00,54.7,54.93,54.69,54.92,41600.0,39.6169,39.7835,39.6097,39.7762,41600.0
2010-05-04 13:50:00,54.88,54.9,54.79,54.81,27800.0,39.7473,39.7618,39.6821,39.6966,27800.0
2010-05-04 13:55:00,54.81,54.87,54.66,54.71,50200.0,39.6966,39.74,39.5879,39.6241,50200.0
2010-05-04 14:00:00,54.7,54.73,54.49,54.59,55200.0,39.6169,39.6386,39.4648,39.5372,55200.0
2010-05-04 14:05:00,54.55,54.58,54.47,54.53,23600.0,39.5083,39.53,39.4503,39.4938,23600.0
2010-05-04 14:10:00,54.56,54.65,54.55,54.57,43000.0,39.5155,39.5807,39.5083,39.5227,43000.0
2010-05-04 14:15:00,54.58,54.58,54.35,54.35,55800.0,39.53,39.53,39.3634,39.3634,55800.0
2010-05-04 14:20:00,54.35,54.46,54.35,54.45,47400.0,39.3634,39.4431,39.3634,39.4358,47400.0
2010-05-04 14:25:00,54.45,54.58,54.44,54.55,98000.0,39.4358,39.53,39.4286,39.5083,98000.0
2010-05-04 14:30:00,54.55,54.71,54.53,54.6,99600.0,39.5083,39.6241,39.4938,39.5445,99600.0
2010-05-04 14:35:00,54.6,54.75,54.56,54.63,93600.0,39.5445,39.6531,39.5155,39.5662,93600.0
2010-05-04 14:40:00,54.63,54.87,54.63,54.77,90400.0,39.5662,39.74,39.5662,39.6676,90400.0
2010-05-04 14:45:00,54.79,54.83,54.58,54.64,94400.0,39.6821,39.7111,39.53,39.5734,94400.0
2010-05-04 14:50:00,54.66,54.87,54.66,54.84,66200.0,39.5879,39.74,39.5879,39.7183,66200.0
2010-05-04 14:55:00,54.84,54.97,54.81,54.94,97800.0,39.7183,39.8124,39.6966,39.7907,97800.0
2010-05-04 15:00:00,54.93,54.95,54.67,54.85,206000.0,39.7835,39.798,39.5952,39.7255,206000.0
2010-05-04 15:05:00,54.85,55.04,54.84,55.01,110600.0,39.7255,39.8631,39.7183,39.8414,110600.0
2010-05-04 15:10:00,55.01,55.1,54.96,55.01,154200.0,39.8414,39.9066,39.8052,39.8414,154200.0
2010-05-04 15:15:00,54.99,55.18,54.98,55.14,119800.0,39.8269,39.9645,39.8197,39.9356,119800.0
2010-05-04 15:20:00,55.19,55.21,55.01,55.12,64400.0,39.9718,39.9863,39.8414,39.9211,64400.0
2010-05-04 15:25:00,55.13,55.17,55.02,55.11,73400.0,39.9283,39.9573,39.8487,39.9138,73400.0
2010-05-04 15:30:00,55.12,55.13,54.92,54.94,83200.0,39.9211,39.9283,39.7762,39.7907,83200.0
2010-05-04 15:35:00,54.93,54.99,54.77,54.85,92400.0,39.7835,39.8269,39.6676,39.7255,92400.0
2010-05-04 15:40:00,54.85,54.91,54.53,54.82,153000.0,39.7255,39.769,39.4938,39.7038,153000.0
2010-05-04 15:45:00,54.8,55.02,54.8,54.98,169600.0,39.6893,39.8487,39.6893,39.8197,169600.0
2010-05-04 15:50:00,54.99,55.22,54.9,55.19,297400.0,39.8269,39.9935,39.7618,39.9718,297400.0
2010-05-04 15:55:00,55.2,55.23,55.08,55.15,281800.0,39.979,40.0008,39.8921,39.9428,281800.0
2010-05-05 09:30:00,54.0,54.47,53.31,53.32,23400.0,39.1099,39.4503,38.6102,38.6174,23400.0
2010-05-05 09:35:00,53.3,53.65,52.94,52.94,264400.0,38.6029,38.8564,38.3422,38.3422,264400.0
2010-05-05 09:40:00,52.95,53.39,52.95,53.38,75800.0,38.3494,38.6681,38.3494,38.6609,75800.0
2010-05-05 09:45:00,53.39,53.44,53.13,53.13,97800.0,38.6681,38.7043,38.4798,38.4798,97800.0
2010-05-05 09:50:00,53.09,53.35,53.06,53.35,70600.0,38.4508,38.6392,38.4291,38.6392,70600.0
2010-05-05 09:55:00,53.41,53.75,53.37,53.67,69400.0,38.6826,38.9289,38.6536,38.8709,69400.0
2010-05-05 10:00:00,53.67,53.73,53.47,53.56,65600.0,38.8709,38.9144,38.7261,38.7912,65600.0
2010-05-05 10:05:00,53.62,53.73,53.49,53.55,46400.0,38.8347,38.9144,38.7405,38.784,46400.0
2010-05-05 10:10:00,53.54,53.65,53.38,53.56,91600.0,38.7768,38.8564,38.6609,38.7912,91600.0
2010-05-05 10:15:00,53.56,53.87,53.45,53.76,99000.0,38.7912,39.0158,38.7116,38.9361,99000.0
2010-05-05 10:20:00,53.77,53.87,53.7,53.84,42200.0,38.9433,39.0158,38.8926,38.994,42200.0
2010-05-05 10:25:00,53.78,53.82,53.19,53.24,65000.0,38.9506,38.9796,38.5233,38.5595,65000.0
2010-05-05 10:30:00,53.24,53.35,53.06,53.15,67000.0,38.5595,38.6392,38.4291,38.4943,67000.0
2010-05-05 10:35:00,53.17,53.49,53.17,53.27,37800.0,38.5088,38.7405,38.5088,38.5812,37800.0
2010-05-05 10:40:00,53.27,53.49,53.18,53.37,127000.0,38.5812,38.7405,38.516,38.6536,127000.0
2010-05-05 10:45:00,53.39,53.62,53.33,53.62,104800.0,38.6681,38.8347,38.6247,38.8347,104800.0
2010-05-05 10:50:00,53.65,53.65,53.35,53.35,64200.0,38.8564,38.8564,38.6392,38.6392,64200.0
2010-05-05 10:55:00,53.35,53.39,53.13,53.17,53000.0,38.6392,38.6681,38.4798,38.5088,53000.0
2010-05-05 11:00:00,53.14,53.2,52.96,53.16,71400.0,38.4871,38.5305,38.3567,38.5015,71400.0
2010-05-05 11:05:00,53.16,53.22,53.04,53.06,45000.0,38.5015,38.545,38.4146,38.4291,45000.0
2010-05-05 11:10:00,53.07,53.15,52.99,53.15,26000.0,38.4364,38.4943,38.3784,38.4943,26000.0
2010-05-05 11:15:00,53.15,53.24,53.09,53.19,32000.0,38.4943,38.5595,38.4508,38.5233,32000.0
2010-05-05 11:20:00,53.2,53.45,53.2,53.35,56800.0,38.5305,38.7116,38.5305,38.6392,56800.0
2010-05-05 11:25:00,53.35,53.44,53.35,53.37,27000.0,38.6392,38.7043,38.6392,38.6536,27000.0
2010-05-05 11:30:00,53.37,53.49,53.35,53.38,45600.0,38.6536,38.7405,38.6392,38.6609,45600.0
2010-05-05 11:35:00,53.38,53.52,53.37,53.52,19800.0,38.6609,38.7623,38.6536,38.7623,19800.0
2010-05-05 11:40:00,53.49,53.66,53.48,53.65,32000.0,38.7405,38.8637,38.7333,38.8564,32000.0
2010-05-05 11:45:00,53.65,53.87,53.59,53.84,26800.0,38.8564,39.0158,38.813,38.994,26800.0
2010-05-05 11:50:00,53.84,53.87,53.66,53.75,45000.0,38.994,39.0158,38.8637,38.9289,45000.0
2010-05-05 11:55:00,53.75,53.85,53.69,53.8,103400.0,38.9289,39.0013,38.8854,38.9651,103400.0
2010-05-05 12:00:00,53.78,53.87,53.68,53.71,56200.0,38.9506,39.0158,38.8782,38.8999,56200.0
2010-05-05 12:05:00,53.72,53.78,53.61,53.78,89600.0,38.9071,38.9506,38.8275,38.9506,89600.0
2010-05-05 12:10:00,53.77,53.91,53.71,53.9,34800.0,38.9433,39.0447,38.8999,39.0375,34800.0
2010-05-05 12:15:00,53.88,54.03,53.82,54.02,50200.0,39.023,39.1316,38.9796,39.1244,50200.0
2010-05-05 12:20:00,54.02,54.04,53.74,53.84,43800.0,39.1244,39.1389,38.9216,38.994,43800.0
2010-05-05 12:25:00,53.85,53.87,53.73,53.73,12800.0,39.0013,39.0158,38.9144,38.9144,12800.0
2010-05-05 12:30:00,53.71,53.83,53.66,53.81,15600.0,38.8999,38.9868,38.8637,38.9723,15600.0
2010-05-05 12:35:00,53.81,53.81,53.63,53.63,15000.0,38.9723,38.9723,38.8419,38.8419,15000.0
2010-05-05 12:40:00,53.65,53.66,53.38,53.42,25600.0,38.8564,38.8637,38.6609,38.6898,25600.0
2010-05-05 12:45:00,53.42,53.55,53.42,53.43,43600.0,38.6898,38.784,38.6898,38.6971,43600.0
2010-05-05 12:50:00,53.43,53.46,53.37,53.42,40000.0,38.6971,38.7188,38.6536,38.6898,40000.0
2010-05-05 12:55:00,53.46,53.48,53.35,53.4,16200.0,38.7188,38.7333,38.6392,38.6754,16200.0
2010-05-05 13:00:00,53.4,53.42,53.27,53.33,25000.0,38.6754,38.6898,38.5812,38.6247,25000.0
2010-05-05 13:05:00,53.35,53.46,53.35,53.39,20200.0,38.6392,38.7188,38.6392,38.6681,20200.0
2010-05-05 13:10:00,53.4,53.43,53.27,53.27,12200.0,38.6754,38.6971,38.5812,38.5812,12200.0
2010-05-05 13:15:00,53.29,53.35,53.24,53.29,40000.0,38.5957,38.6392,38.5595,38.5957,40000.0
2010-05-05 13:20:00,53.29,53.43,53.27,53.35,43200.0,38.5957,38.6971,38.5812,38.6392,43200.0
2010-05-05 13:25:00,53.34,53.35,53.24,53.27,57000.0,38.6319,38.6392,38.5595,38.5812,57000.0
2010-05-05 13:30:00,53.24,53.27,53.08,53.09,65000.0,38.5595,38.5812,38.4436,38.4508,65000.0
2010-05-05 13:35:00,53.08,53.15,53.01,53.13,50400.0,38.4436,38.4943,38.3929,38.4798,50400.0
2010-05-05 13:40:00,53.13,53.17,53.0,53.04,49200.0,38.4798,38.5088,38.3857,38.4146,49200.0
2010-05-05 13:45:00,53.04,53.14,53.01,53.09,34000.0,38.4146,38.4871,38.3929,38.4508,34000.0
2010-05-05 13:50:00,53.08,53.08,52.98,53.04,54600.0,38.4436,38.4436,38.3712,38.4146,54600.0
2010-05-05 13:55:00,53.05,53.06,52.96,52.96,35600.0,38.4219,38.4291,38.3567,38.3567,35600.0
2010-05-05 14:00:00,52.96,53.02,52.77,52.79,68600.0,38.3567,38.4001,38.2191,38.2336,68600.0
2010-05-05 14:05:00,52.79,52.94,52.79,52.92,50400.0,38.2336,38.3422,38.2336,38.3277,50400.0
2010-05-05 14:10:00,52.92,52.95,52.69,52.71,37600.0,38.3277,38.3494,38.1611,38.1756,37600.0
2010-05-05 14:15:00,52.74,52.76,52.66,52.71,52200.0,38.1974,38.2118,38.1394,38.1756,52200.0
2010-05-05 14:20:00,52.7,52.74,52.6,52.69,72200.0,38.1684,38.1974,38.096,38.1611,72200.0
2010-05-05 14:25:00,52.67,52.72,52.6,52.61,101400.0,38.1467,38.1829,38.096,38.1032,101400.0
2010-05-05 14:30:00,52.61,52.62,52.48,52.52,154200.0,38.1032,38.1104,38.009,38.038,154200.0
2010-05-05 14:35:00,52.55,52.58,52.47,52.47,75200.0,38.0597,38.0815,38.0018,38.0018,75200.0
2010-05-05 14:40:00,52.47,52.58,52.42,52.45,65000.0,38.0018,38.0815,37.9656,37.9873,65000.0
2010-05-05 14:45:00,52.44,52.66,52.39,52.54,93000.0,37.9801,38.1394,37.9439,38.0525,93000.0
2010-05-05 14:50:00,52.56,52.71,52.47,52.63,96200.0,38.067,38.1756,38.0018,38.1177,96200.0
2010-05-05 14:55:00,52.63,52.88,52.63,52.85,102800.0,38.1177,38.2987,38.1177,38.277,102800.0
2010-05-05 15:00:00,52.85,52.88,52.74,52.79,110600.0,38.277,38.2987,38.1974,38.2336,110600.0
2010-05-05 15:05:00,52.78,52.82,52.67,52.73,144400.0,38.2263,38.2553,38.1467,38.1901,144400.0
2010-05-05 15:10:00,52.71,52.76,52.67,52.73,153800.0,38.1756,38.2118,38.1467,38.1901,153800.0
2010-05-05 15:15:00,52.74,52.76,52.49,52.49,111800.0,38.1974,38.2118,38.0163,38.0163,111800.0
2010-05-05 15:20:00,52.51,52.55,52.28,52.38,249200.0,38.0308,38.0597,37.8642,37.9366,249200.0
2010-05-05 15:25:00,52.39,52.4,52.2,52.21,150600.0,37.9439,37.9511,37.8063,37.8135,150600.0
2010-05-05 15:30:00,52.21,52.37,52.17,52.18,168800.0,37.8135,37.9294,37.7845,37.7918,168800.0
2010-05-05 15:35:00,52.21,52.4,52.13,52.38,146400.0,37.8135,37.9511,37.7556,37.9366,146400.0
2010-05-05 15:40:00,52.38,52.54,52.33,52.5,202400.0,37.9366,38.0525,37.9004,38.0235,202400.0
2010-05-05 15:45:00,52.51,52.51,52.32,52.39,212800.0,38.0308,38.0308,37.8932,37.9439,212800.0
2010-05-05 15:50:00,52.4,52.59,52.36,52.58,242800.0,37.9511,38.0887,37.9221,38.0815,242800.0
2010-05-05 15:55:00,52.57,52.71,52.55,52.6,405000.0,38.0742,38.1756,38.0597,38.096,405000.0
2010-05-06 09:30:00,52.2,52.61,52.2,52.51,50600.0,37.8063,38.1032,37.8063,38.0308,50600.0
2010-05-06 09:35:00,52.56,52.74,52.22,52.3,68800.0,38.067,38.1974,37.8207,37.8787,68800.0
2010-05-06 09:40:00,52.38,52.55,52.29,52.45,56600.0,37.9366,38.0597,37.8714,37.9873,56600.0
2010-05-06 09:45:00,52.51,52.58,52.04,52.18,119600.0,38.0308,38.0815,37.6904,37.7918,119600.0
2010-05-06 09:50:00,52.16,52.27,51.7,51.83,149600.0,37.7773,37.857,37.4441,37.5383,149600.0
2010-05-06 09:55:00,51.88,52.31,51.84,52.29,66000.0,37.5745,37.8859,37.5455,37.8714,66000.0
2010-05-06 10:00:00,52.31,52.37,52.07,52.09,122400.0,37.8859,37.9294,37.7121,37.7266,122400.0
2010-05-06 10:05:00,52.13,52.24,51.62,51.76,242200.0,37.7556,37.8352,37.3862,37.4876,242200.0
2010-05-06 10:10:00,51.78,52.07,51.77,51.84,141600.0,37.5021,37.7121,37.4948,37.5455,141600.0
2010-05-06 10:15:00,51.85,52.06,51.81,51.99,146800.0,37.5528,37.7049,37.5238,37.6542,146800.0
2010-05-06 10:20:00,51.97,52.03,51.67,51.77,145800.0,37.6397,37.6831,37.4224,37.4948,145800.0
2010-05-06 10:25:00,51.79,51.87,51.66,51.72,88200.0,37.5093,37.5672,37.4152,37.4586,88200.0
2010-05-06 10:30:00,51.69,51.72,51.33,51.56,226000.0,37.4369,37.4586,37.1762,37.3427,226000.0
2010-05-06 10:35:00,51.56,51.6,51.33,51.36,176000.0,37.3427,37.3717,37.1762,37.1979,176000.0
2010-05-06 10:40:00,51.36,51.42,51.13,51.15,171000.0,37.1979,37.2413,37.0313,37.0458,171000.0
2010-05-06 10:45:00,51.13,51.15,50.93,51.15,165400.0,37.0313,37.0458,36.8864,37.0458,165400.0
2010-05-06 10:50:00,51.12,51.24,50.99,51.04,121400.0,37.0241,37.111,36.9299,36.9661,121400.0
2010-05-06 10:55:00,51.04,51.06,50.71,50.74,209800.0,36.9661,36.9806,36.7271,36.7488,209800.0
2010-05-06 11:00:00,50.76,50.77,50.55,50.56,324600.0,36.7633,36.7706,36.6112,36.6185,324600.0
2010-05-06 11:05:00,50.58,50.58,50.43,50.49,222800.0,36.633,36.633,36.5243,36.5678,222800.0
2010-05-06 11:10:00,50.49,50.51,50.37,50.49,213400.0,36.5678,36.5823,36.4809,36.5678,213400.0
2010-05-06 11:15:00,50.49,50.6,50.35,50.59,144400.0,36.5678,36.6474,36.4664,36.6402,144400.0
2010-05-06 11:20:00,50.59,50.87,50.58,50.85,133200.0,36.6402,36.843,36.633,36.8285,133200.0
2010-05-06 11:25:00,50.85,50.95,50.83,50.93,81200.0,36.8285,36.9009,36.814,36.8864,81200.0
2010-05-06 11:30:00,50.9,51.05,50.87,50.97,125400.0,36.8647,36.9734,36.843,36.9154,125400.0
2010-05-06 11:35:00,50.97,51.02,50.85,50.99,80400.0,36.9154,36.9516,36.8285,36.9299,80400.0
2010-05-06 11:40:00,50.97,50.99,50.82,50.92,91600.0,36.9154,36.9299,36.8068,36.8792,91600.0
2010-05-06 11:45:00,50.92,50.95,50.59,50.63,106200.0,36.8792,36.9009,36.6402,36.6692,106200.0
2010-05-06 11:50:00,50.63,50.82,50.55,50.75,169000.0,36.6692,36.8068,36.6112,36.7561,169000.0
2010-05-06 11:55:00,50.74,51.07,50.74,51.07,88200.0,36.7488,36.9878,36.7488,36.9878,88200.0
2010-05-06 12:00:00,51.07,51.45,51.05,51.33,96000.0,36.9878,37.2631,36.9734,37.1762,96000.0
2010-05-06 12:05:00,51.35,51.49,51.34,51.49,78600.0,37.1906,37.292,37.1834,37.292,78600.0
2010-05-06 12:10:00,51.49,51.83,51.48,51.83,97400.0,37.292,37.5383,37.2848,37.5383,97400.0
2010-05-06 12:15:00,51.83,51.92,51.73,51.83,78800.0,37.5383,37.6035,37.4659,37.5383,78800.0
2010-05-06 12:20:00,51.83,51.92,51.67,51.69,42600.0,37.5383,37.6035,37.4224,37.4369,42600.0
2010-05-06 12:25:00,51.69,51.77,51.63,51.71,41200.0,37.4369,37.4948,37.3934,37.4514,41200.0
2010-05-06 12:30:00,51.71,51.88,51.7,51.85,38800.0,37.4514,37.5745,37.4441,37.5528,38800.0
2010-05-06 12:35:00,51.88,51.92,51.65,51.79,43000.0,37.5745,37.6035,37.4079,37.5093,43000.0
2010-05-06 12:40:00,51.76,51.76,51.56,51.62,65600.0,37.4876,37.4876,37.3427,37.3862,65600.0
2010-05-06 12:45:00,51.6,51.6,51.43,51.48,44400.0,37.3717,37.3717,37.2486,37.2848,44400.0
2010-05-06 12:50:00,51.49,51.64,51.44,51.62,43400.0,37.292,37.4007,37.2558,37.3862,43400.0
2010-05-06 12:55:00,51.62,51.71,51.49,51.7,42400.0,37.3862,37.4514,37.292,37.4441,42400.0
2010-05-06 13:00:00,51.67,51.83,51.51,51.7,41000.0,37.4224,37.5383,37.3065,37.4441,41000.0
2010-05-06 13:05:00,51.67,51.71,51.51,51.63,19800.0,37.4224,37.4514,37.3065,37.3934,19800.0
2010-05-06 13:10:00,51.66,51.66,51.22,51.24,96000.0,37.4152,37.4152,37.0965,37.111,96000.0
2010-05-06 13:15:00,51.25,51.3,51.05,51.18,58600.0,37.1182,37.1544,36.9734,37.0675,58600.0
2010-05-06 13:20:00,51.17,51.26,51.05,51.09,45800.0,37.0603,37.1255,36.9734,37.0023,45800.0
2010-05-06 13:25:00,51.06,51.29,51.02,51.26,85000.0,36.9806,37.1472,36.9516,37.1255,85000.0
2010-05-06 13:30:00,51.26,51.27,51.12,51.13,21200.0,37.1255,37.1327,37.0241,37.0313,21200.0
2010-05-06 13:35:00,51.12,51.13,50.9,50.96,63000.0,37.0241,37.0313,36.8647,36.9082,63000.0
2010-05-06 13:40:00,50.95,51.02,50.79,50.99,86000.0,36.9009,36.9516,36.7851,36.9299,86000.0
2010-05-06 13:45:00,51.01,51.05,50.93,50.96,20000.0,36.9444,36.9734,36.8864,36.9082,20000.0
2010-05-06 13:50:00,50.93,51.01,50.89,50.89,14400.0,36.8864,36.9444,36.8575,36.8575,14400.0
2010-05-06 13:55:00,50.86,50.95,50.82,50.88,32800.0,36.8357,36.9009,36.8068,36.8502,32800.0
2010-05-06 14:00:00,50.85,50.99,50.7,50.7,51000.0,36.8285,36.9299,36.7199,36.7199,51000.0
2010-05-06 14:05:00,50.7,50.8,50.42,50.5,74000.0,36.7199,36.7923,36.5171,36.575,74000.0
2010-05-06 14:10:00,50.47,50.78,50.3,50.74,146000.0,36.5533,36.7778,36.4302,36.7488,146000.0
2010-05-06 14:15:00,50.77,50.96,50.49,50.56,93800.0,36.7706,36.9082,36.5678,36.6185,93800.0
2010-05-06 14:20:00,50.54,50.67,50.18,50.67,144000.0,36.604,36.6981,36.3433,36.6981,144000.0
2010-05-06 14:25:00,50.66,50.67,50.3,50.53,84200.0,36.6909,36.6981,36.4302,36.5967,84200.0
2010-05-06 14:30:00,50.5,50.63,50.29,50.3,86800.0,36.575,36.6692,36.4229,36.4302,86800.0
2010-05-06 14:35:00,50.29,50.32,49.84,49.85,205800.0,36.4229,36.4446,36.097,36.1042,205800.0
2010-05-06 14:40:00,49.85,49.94,48.73,48.88,149600.0,36.1042,36.1694,35.2931,35.4017,149600.0
2010-05-06 14:45:00,48.55,50.22,48.29,49.56,172800.0,35.1627,36.3722,34.9744,35.8942,172800.0
2010-05-06 14:50:00,49.76,50.41,49.17,49.62,100000.0,36.0391,36.5098,35.6118,35.9377,100000.0
2010-05-06 14:55:00,49.77,50.69,49.4,50.27,125000.0,36.0463,36.7126,35.7783,36.4084,125000.0
2010-05-06 15:00:00,50.24,50.49,49.79,50.26,86000.0,36.3867,36.5678,36.0608,36.4012,86000.0
2010-05-06 15:05:00,50.26,51.34,50.05,50.59,155800.0,36.4012,37.1834,36.2491,36.6402,155800.0
2010-05-06 15:10:00,50.63,50.79,50.24,50.45,108600.0,36.6692,36.7851,36.3867,36.5388,108600.0
2010-05-06 15:15:00,50.4,50.93,50.4,50.43,105000.0,36.5026,36.8864,36.5026,36.5243,105000.0
2010-05-06 15:20:00,50.43,50.65,50.0,50.39,118200.0,36.5243,36.6837,36.2129,36.4953,118200.0
2010-05-06 15:25:00,50.38,50.69,49.95,50.65,137800.0,36.4881,36.7126,36.1767,36.6837,137800.0
2010-05-06 15:30:00,50.67,50.99,50.56,50.89,149400.0,36.6981,36.9299,36.6185,36.8575,149400.0
2010-05-06 15:35:00,50.85,51.25,50.7,51.1,150000.0,36.8285,37.1182,36.7199,37.0096,150000.0
2010-05-06 15:40:00,51.09,51.54,51.03,51.24,230400.0,37.0023,37.3282,36.9589,37.111,230400.0
2010-05-06 15:45:00,51.23,51.88,51.12,51.74,248400.0,37.1037,37.5745,37.0241,37.4731,248400.0
2010-05-06 15:50:00,51.74,51.78,51.22,51.56,344200.0,37.4731,37.5021,37.0965,37.3427,344200.0
2010-05-06 15:55:00,51.63,51.72,51.12,51.27,331000.0,37.3934,37.4586,37.0241,37.1327,331000.0
2010-05-07 09:30:00,50.91,51.3,50.55,51.3,129400.0,36.872,37.1544,36.6112,37.1544,129400.0
2010-05-07 09:35:00,51.24,52.28,51.14,51.99,100200.0,37.111,37.8642,37.0385,37.6542,100200.0
2010-05-07 09:40:00,51.99,52.11,51.61,51.88,75400.0,37.6542,37.7411,37.3789,37.5745,75400.0
2010-05-07 09:45:00,51.88,52.04,51.17,51.2,151600.0,37.5745,37.6904,37.0603,37.082,151600.0
2010-05-07 09:50:00,51.22,51.46,50.79,50.96,126200.0,37.0965,37.2703,36.7851,36.9082,126200.0
2010-05-07 09:55:00,50.85,51.19,50.72,51.04,69600.0,36.8285,37.0748,36.7344,36.9661,69600.0
2010-05-07 10:00:00,51.02,51.2,50.49,50.52,87400.0,36.9516,37.082,36.5678,36.5895,87400.0
2010-05-07 10:05:00,50.49,51.06,50.48,50.59,134600.0,36.5678,36.9806,36.5605,36.6402,134600.0
2010-05-07 10:10:00,50.64,50.83,50.39,50.51,110800.0,36.6764,36.814,36.4953,36.5823,110800.0
2010-05-07 10:15:00,50.52,50.76,50.41,50.7,109600.0,36.5895,36.7633,36.5098,36.7199,109600.0
2010-05-07 10:20:00,50.63,50.64,50.21,50.32,110000.0,36.6692,36.6764,36.365,36.4446,110000.0
2010-05-07 10:25:00,50.34,50.48,49.47,49.91,217400.0,36.4591,36.5605,35.829,36.1477,217400.0
2010-05-07 10:30:00,49.92,50.41,49.88,49.97,157600.0,36.1549,36.5098,36.126,36.1912,157600.0
2010-05-07 10:35:00,49.88,50.63,49.8,50.32,88800.0,36.126,36.6692,36.068,36.4446,88800.0
2010-05-07 10:40:00,50.32,50.41,49.84,49.99,59800.0,36.4446,36.5098,36.097,36.2056,59800.0
2010-05-07 10:45:00,49.88,50.67,49.87,50.29,104600.0,36.126,36.6981,36.1187,36.4229,104600.0
2010-05-07 10:50:00,50.27,50.57,50.16,50.55,54200.0,36.4084,36.6257,36.3288,36.6112,54200.0
2010-05-07 10:55:00,50.55,50.76,50.48,50.54,100400.0,36.6112,36.7633,36.5605,36.604,100400.0
2010-05-07 11:00:00,50.52,50.71,50.16,50.3,103200.0,36.5895,36.7271,36.3288,36.4302,103200.0
2010-05-07 11:05:00,50.31,50.83,50.26,50.83,164800.0,36.4374,36.814,36.4012,36.814,164800.0
2010-05-07 11:10:00,50.85,51.15,50.78,50.8,165200.0,36.8285,37.0458,36.7778,36.7923,165200.0
2010-05-07 11:15:00,50.81,51.54,50.74,51.35,174200.0,36.7995,37.3282,36.7488,37.1906,174200.0
2010-05-07 11:20:00,51.31,51.45,51.02,51.18,97800.0,37.1617,37.2631,36.9516,37.0675,97800.0
2010-05-07 11:25:00,51.16,51.18,50.55,50.63,87600.0,37.053,37.0675,36.6112,36.6692,87600.0
2010-05-07 11:30:00,50.6,50.65,50.18,50.43,125600.0,36.6474,36.6837,36.3433,36.5243,125600.0
2010-05-07 11:35:00,50.4,50.51,50.13,50.34,158800.0,36.5026,36.5823,36.307,36.4591,158800.0
2010-05-07 11:40:00,50.34,50.68,50.32,50.68,68400.0,36.4591,36.7054,36.4446,36.7054,68400.0
2010-05-07 11:45:00,50.63,50.96,50.6,50.76,70400.0,36.6692,36.9082,36.6474,36.7633,70400.0
2010-05-07 11:50:00,50.79,50.81,50.41,50.75,91400.0,36.7851,36.7995,36.5098,36.7561,91400.0
2010-05-07 11:55:00,50.65,50.85,50.52,50.8,28400.0,36.6837,36.8285,36.5895,36.7923,28400.0
2010-05-07 12:00:00,50.8,50.9,50.47,50.83,37800.0,36.7923,36.8647,36.5533,36.814,37800.0
2010-05-07 12:05:00,50.85,51.1,50.85,51.08,23600.0,36.8285,37.0096,36.8285,36.9951,23600.0
2010-05-07 12:10:00,51.08,51.24,50.91,51.23,102600.0,36.9951,37.111,36.872,37.1037,102600.0
2010-05-07 12:15:00,51.23,51.46,51.09,51.09,89800.0,37.1037,37.2703,37.0023,37.0023,89800.0
2010-05-07 12:20:00,51.1,51.18,50.92,50.92,44400.0,37.0096,37.0675,36.8792,36.8792,44400.0
2010-05-07 12:25:00,50.87,51.1,50.74,50.85,117600.0,36.843,37.0096,36.7488,36.8285,117600.0
2010-05-07 12:30:00,50.83,50.99,50.66,50.8,106000.0,36.814,36.9299,36.6909,36.7923,106000.0
2010-05-07 12:35:00,50.82,51.18,50.8,51.06,58400.0,36.8068,37.0675,36.7923,36.9806,58400.0
2010-05-07 12:40:00,51.06,51.3,51.05,51.15,57200.0,36.9806,37.1544,36.9734,37.0458,57200.0
2010-05-07 12:45:00,51.12,51.3,51.01,51.17,67600.0,37.0241,37.1544,36.9444,37.0603,67600.0
2010-05-07 12:50:00,51.22,51.3,50.77,50.86,64000.0,37.0965,37.1544,36.7706,36.8357,64000.0
2010-05-07 12:55:00,50.87,51.01,50.75,50.76,34400.0,36.843,36.9444,36.7561,36.7633,34400.0
2010-05-07 13:00:00,50.79,51.02,50.75,50.88,26800.0,36.7851,36.9516,36.7561,36.8502,26800.0
2010-05-07 13:05:00,50.85,50.94,50.49,50.49,32800.0,36.8285,36.8937,36.5678,36.5678,32800.0
2010-05-07 13:10:00,50.52,50.66,50.41,50.5,61000.0,36.5895,36.6909,36.5098,36.575,61000.0
2010-05-07 13:15:00,50.52,50.92,50.52,50.82,70200.0,36.5895,36.8792,36.5895,36.8068,70200.0
2010-05-07 13:20:00,50.81,50.95,50.77,50.82,56200.0,36.7995,36.9009,36.7706,36.8068,56200.0
2010-05-07 13:25:00,50.81,51.02,50.77,50.91,90200.0,36.7995,36.9516,36.7706,36.872,90200.0
2010-05-07 13:30:00,50.9,51.13,50.88,51.1,68600.0,36.8647,37.0313,36.8502,37.0096,68600.0
2010-05-07 13:35:00,51.1,51.21,50.98,51.03,63400.0,37.0096,37.0892,36.9227,36.9589,63400.0
2010-05-07 13:40:00,51.04,51.27,51.02,51.2,81600.0,36.9661,37.1327,36.9516,37.082,81600.0
2010-05-07 13:45:00,51.19,51.23,50.97,51.12,44800.0,37.0748,37.1037,36.9154,37.0241,44800.0
2010-05-07 13:50:00,51.15,51.17,50.92,50.92,24600.0,37.0458,37.0603,36.8792,36.8792,24600.0
2010-05-07 13:55:00,50.9,51.04,50.83,50.93,41200.0,36.8647,36.9661,36.814,36.8864,41200.0
2010-05-07 14:00:00,50.92,51.06,50.84,50.91,76800.0,36.8792,36.9806,36.8213,36.872,76800.0
2010-05-07 14:05:00,50.9,51.07,50.79,50.81,90400.0,36.8647,36.9878,36.7851,36.7995,90400.0
2010-05-07 14:10:00,50.82,50.96,50.63,50.66,105800.0,36.8068,36.9082,36.6692,36.6909,105800.0
2010-05-07 14:15:00,50.65,50.94,50.64,50.91,40400.0,36.6837,36.8937,36.6764,36.872,40400.0
2010-05-07 14:20:00,50.91,50.91,50.71,50.72,26200.0,36.872,36.872,36.7271,36.7344,26200.0
2010-05-07 14:25:00,50.68,50.69,50.49,50.49,72000.0,36.7054,36.7126,36.5678,36.5678,72000.0
2010-05-07 14:30:00,50.49,50.65,50.47,50.6,35800.0,36.5678,36.6837,36.5533,36.6474,35800.0
2010-05-07 14:35:00,50.62,50.77,50.53,50.7,32000.0,36.6619,36.7706,36.5967,36.7199,32000.0
2010-05-07 14:40:00,50.69,50.91,50.67,50.73,48000.0,36.7126,36.872,36.6981,36.7416,48000.0
2010-05-07 14:45:00,50.74,50.74,50.37,50.38,69000.0,36.7488,36.7488,36.4809,36.4881,69000.0
2010-05-07 14:50:00,50.37,50.37,50.23,50.29,47800.0,36.4809,36.4809,36.3795,36.4229,47800.0
2010-05-07 14:55:00,50.3,50.46,50.29,50.38,32600.0,36.4302,36.546,36.4229,36.4881,32600.0
2010-05-07 15:00:00,50.38,50.51,50.19,50.37,108400.0,36.4881,36.5823,36.3505,36.4809,108400.0
2010-05-07 15:05:00,50.37,50.54,50.27,50.29,82800.0,36.4809,36.604,36.4084,36.4229,82800.0
2010-05-07 15:10:00,50.3,50.42,50.2,50.35,98000.0,36.4302,36.5171,36.3577,36.4664,98000.0
2010-05-07 15:15:00,50.32,50.66,50.21,50.6,100600.0,36.4446,36.6909,36.365,36.6474,100600.0
2010-05-07 15:20:00,50.63,50.83,50.55,50.67,124000.0,36.6692,36.814,36.6112,36.6981,124000.0
2010-05-07 15:25:00,50.72,50.73,50.38,50.48,89000.0,36.7344,36.7416,36.4881,36.5605,89000.0
2010-05-07 15:30:00,50.48,50.51,50.08,50.28,136000.0,36.5605,36.5823,36.2708,36.4157,136000.0
2010-05-07 15:35:00,50.29,50.35,50.08,50.17,126400.0,36.4229,36.4664,36.2708,36.336,126400.0
2010-05-07 15:40:00,50.19,50.6,50.17,50.38,171200.0,36.3505,36.6474,36.336,36.4881,171200.0
2010-05-07 15:45:00,50.37,50.58,50.13,50.36,194000.0,36.4809,36.633,36.307,36.4736,194000.0
2010-05-07 15:50:00,50.34,50.4,50.2,50.3,149600.0,36.4591,36.5026,36.3577,36.4302,149600.0
2010-05-07 15:55:00,50.29,50.63,50.29,50.43,261200.0,36.4229,36.6692,36.4229,36.5243,261200.0
2010-05-10 09:30:00,51.34,53.39,50.79,53.35,228800.0,37.1834,38.6681,36.7851,38.6392,228800.0
2010-05-10 09:35:00,53.35,53.48,53.18,53.34,178000.0,38.6392,38.7333,38.516,38.6319,178000.0
2010-05-10 09:40:00,53.36,53.87,53.36,53.73,157400.0,38.6464,39.0158,38.6464,38.9144,157400.0
2010-05-10 09:45:00,53.74,53.88,53.56,53.73,172000.0,38.9216,39.023,38.7912,38.9144,172000.0
2010-05-10 09:50:00,53.76,53.76,53.18,53.18,254200.0,38.9361,38.9361,38.516,38.516,254200.0
2010-05-10 09:55:00,53.19,53.34,53.0,53.09,137600.0,38.5233,38.6319,38.3857,38.4508,137600.0
2010-05-10 10:00:00,53.08,53.2,53.01,53.02,74800.0,38.4436,38.5305,38.3929,38.4001,74800.0
2010-05-10 10:05:00,53.02,53.16,52.92,53.08,174800.0,38.4001,38.5015,38.3277,38.4436,174800.0
2010-05-10 10:10:00,53.09,53.37,53.05,53.25,137200.0,38.4508,38.6536,38.4219,38.5667,137200.0
2010-05-10 10:15:00,53.26,53.3,52.97,53.07,163000.0,38.574,38.6029,38.3639,38.4364,163000.0
2010-05-10 10:20:00,53.07,53.27,52.97,53.15,108000.0,38.4364,38.5812,38.3639,38.4943,108000.0
2010-05-10 10:25:00,53.16,53.17,52.76,52.77,150400.0,38.5015,38.5088,38.2118,38.2191,150400.0
2010-05-10 10:30:00,52.76,53.06,52.72,53.02,162800.0,38.2118,38.4291,38.1829,38.4001,162800.0
2010-05-10 10:35:00,53.06,53.19,52.94,53.06,100000.0,38.4291,38.5233,38.3422,38.4291,100000.0
2010-05-10 10:40:00,53.06,53.15,52.84,52.88,89000.0,38.4291,38.4943,38.2698,38.2987,89000.0
2010-05-10 10:45:00,52.88,53.09,52.88,53.08,119400.0,38.2987,38.4508,38.2987,38.4436,119400.0
2010-05-10 10:50:00,53.07,53.31,52.96,53.31,65400.0,38.4364,38.6102,38.3567,38.6102,65400.0
2010-05-10 10:55:00,53.29,53.29,52.95,53.16,46800.0,38.5957,38.5957,38.3494,38.5015,46800.0
2010-05-10 11:00:00,53.16,53.45,53.15,53.32,63200.0,38.5015,38.7116,38.4943,38.6174,63200.0
2010-05-10 11:05:00,53.32,53.33,53.15,53.19,43600.0,38.6174,38.6247,38.4943,38.5233,43600.0
2010-05-10 11:10:00,53.18,53.23,53.14,53.15,39400.0,38.516,38.5522,38.4871,38.4943,39400.0
2010-05-10 11:15:00,53.15,53.17,52.98,53.15,35800.0,38.4943,38.5088,38.3712,38.4943,35800.0
2010-05-10 11:20:00,53.18,53.26,53.01,53.18,45800.0,38.516,38.574,38.3929,38.516,45800.0
2010-05-10 11:25:00,53.17,53.26,53.15,53.24,86400.0,38.5088,38.574,38.4943,38.5595,86400.0
2010-05-10 11:30:00,53.27,53.45,53.22,53.41,48800.0,38.5812,38.7116,38.545,38.6826,48800.0
2010-05-10 11:35:00,53.43,53.49,53.32,53.42,49400.0,38.6971,38.7405,38.6174,38.6898,49400.0
2010-05-10 11:40:00,53.44,53.49,53.23,53.23,37000.0,38.7043,38.7405,38.5522,38.5522,37000.0
2010-05-10 11:45:00,53.24,53.34,53.19,53.2,35800.0,38.5595,38.6319,38.5233,38.5305,35800.0
2010-05-10 11:50:00,53.2,53.29,53.17,53.25,23200.0,38.5305,38.5957,38.5088,38.5667,23200.0
2010-05-10 11:55:00,53.27,53.32,53.1,53.13,27000.0,38.5812,38.6174,38.4581,38.4798,27000.0
2010-05-10 12:00:00,53.13,53.16,53.04,53.11,19200.0,38.4798,38.5015,38.4146,38.4653,19200.0
2010-05-10 12:05:00,53.1,53.13,52.98,53.04,29400.0,38.4581,38.4798,38.3712,38.4146,29400.0
2010-05-10 12:10:00,53.04,53.28,52.99,53.24,34600.0,38.4146,38.5885,38.3784,38.5595,34600.0
2010-05-10 12:15:00,53.21,53.24,53.08,53.08,11800.0,38.5378,38.5595,38.4436,38.4436,11800.0
2010-05-10 12:20:00,53.08,53.1,53.01,53.01,12800.0,38.4436,38.4581,38.3929,38.3929,12800.0
2010-05-10 12:25:00,53.01,53.04,52.97,52.98,45600.0,38.3929,38.4146,38.3639,38.3712,45600.0
2010-05-10 12:30:00,52.98,53.05,52.96,52.99,67400.0,38.3712,38.4219,38.3567,38.3784,67400.0
2010-05-10 12:35:00,53.04,53.15,53.0,53.0,16000.0,38.4146,38.4943,38.3857,38.3857,16000.0
2010-05-10 12:40:00,52.99,53.02,52.96,53.0,30400.0,38.3784,38.4001,38.3567,38.3857,30400.0
2010-05-10 12:45:00,53.0,53.09,52.97,52.97,14000.0,38.3857,38.4508,38.3639,38.3639,14000.0
2010-05-10 12:50:00,52.98,53.14,52.97,53.13,18200.0,38.3712,38.4871,38.3639,38.4798,18200.0
2010-05-10 12:55:00,53.1,53.1,52.96,52.99,22200.0,38.4581,38.4581,38.3567,38.3784,22200.0
2010-05-10 13:00:00,52.99,53.02,52.94,53.0,80000.0,38.3784,38.4001,38.3422,38.3857,80000.0
2010-05-10 13:05:00,52.99,53.01,52.54,52.62,90400.0,38.3784,38.3929,38.0525,38.1104,90400.0
2010-05-10 13:10:00,52.64,52.85,52.57,52.6,36400.0,38.1249,38.277,38.0742,38.096,36400.0
2010-05-10 13:15:00,52.57,52.88,52.52,52.88,31000.0,38.0742,38.2987,38.038,38.2987,31000.0
2010-05-10 13:20:00,52.85,52.98,52.81,52.86,41000.0,38.277,38.3712,38.2481,38.2843,41000.0
2010-05-10 13:25:00,52.87,52.99,52.85,52.98,47600.0,38.2915,38.3784,38.277,38.3712,47600.0
2010-05-10 13:30:00,52.99,53.11,52.95,53.09,39600.0,38.3784,38.4653,38.3494,38.4508,39600.0
2010-05-10 13:35:00,53.09,53.13,52.98,52.98,29600.0,38.4508,38.4798,38.3712,38.3712,29600.0
2010-05-10 13:40:00,52.98,52.99,52.73,52.74,30000.0,38.3712,38.3784,38.1901,38.1974,30000.0
2010-05-10 13:45:00,52.74,52.83,52.65,52.81,19800.0,38.1974,38.2625,38.1322,38.2481,19800.0
2010-05-10 13:50:00,52.83,52.89,52.77,52.83,19600.0,38.2625,38.306,38.2191,38.2625,19600.0
2010-05-10 13:55:00,52.83,52.95,52.75,52.76,19600.0,38.2625,38.3494,38.2046,38.2118,19600.0
2010-05-10 14:00:00,52.77,52.77,52.5,52.65,29800.0,38.2191,38.2191,38.0235,38.1322,29800.0
2010-05-10 14:05:00,52.62,52.85,52.62,52.82,87000.0,38.1104,38.277,38.1104,38.2553,87000.0
2010-05-10 14:10:00,52.8,52.81,52.55,52.6,124600.0,38.2408,38.2481,38.0597,38.096,124600.0
2010-05-10 14:15:00,52.6,52.6,52.5,52.56,58400.0,38.096,38.096,38.0235,38.067,58400.0
2010-05-10 14:20:00,52.57,52.77,52.55,52.65,46600.0,38.0742,38.2191,38.0597,38.1322,46600.0
2010-05-10 14:25:00,52.65,52.71,52.52,52.57,18200.0,38.1322,38.1756,38.038,38.0742,18200.0
2010-05-10 14:30:00,52.55,52.69,52.55,52.67,10800.0,38.0597,38.1611,38.0597,38.1467,10800.0
2010-05-10 14:35:00,52.69,52.79,52.55,52.55,25800.0,38.1611,38.2336,38.0597,38.0597,25800.0
2010-05-10 14:40:00,52.52,52.64,52.5,52.61,21800.0,38.038,38.1249,38.0235,38.1032,21800.0
2010-05-10 14:45:00,52.62,52.7,52.6,52.63,14000.0,38.1104,38.1684,38.096,38.1177,14000.0
2010-05-10 14:50:00,52.66,52.85,52.66,52.79,36400.0,38.1394,38.277,38.1394,38.2336,36400.0
2010-05-10 14:55:00,52.8,52.92,52.78,52.86,33000.0,38.2408,38.3277,38.2263,38.2843,33000.0
2010-05-10 15:00:00,52.85,52.87,52.76,52.77,52800.0,38.277,38.2915,38.2118,38.2191,52800.0
2010-05-10 15:05:00,52.74,52.8,52.54,52.57,54200.0,38.1974,38.2408,38.0525,38.0742,54200.0
2010-05-10 15:10:00,52.57,52.63,52.5,52.53,46200.0,38.0742,38.1177,38.0235,38.0453,46200.0
2010-05-10 15:15:00,52.52,52.66,52.5,52.6,54800.0,38.038,38.1394,38.0235,38.096,54800.0
2010-05-10 15:20:00,52.59,52.74,52.56,52.74,35800.0,38.0887,38.1974,38.067,38.1974,35800.0
2010-05-10 15:25:00,52.74,52.88,52.73,52.85,58800.0,38.1974,38.2987,38.1901,38.277,58800.0
2010-05-10 15:30:00,52.85,52.9,52.75,52.77,75200.0,38.277,38.3132,38.2046,38.2191,75200.0
2010-05-10 15:35:00,52.77,52.95,52.7,52.95,101000.0,38.2191,38.3494,38.1684,38.3494,101000.0
2010-05-10 15:40:00,52.95,53.02,52.83,52.94,161000.0,38.3494,38.4001,38.2625,38.3422,161000.0
2010-05-10 15:45:00,52.94,53.02,52.79,52.92,249000.0,38.3422,38.4001,38.2336,38.3277,249000.0
2010-05-10 15:50:00,52.91,53.23,52.91,53.12,321800.0,38.3205,38.5522,38.3205,38.4726,321800.0
2010-05-10 15:55:00,53.13,53.3,53.1,53.19,422200.0,38.4798,38.6029,38.4581,38.5233,422200.0
2010-05-11 09:30:00,52.49,52.65,52.29,52.45,140200.0,38.0163,38.1322,37.8714,37.9873,140200.0
2010-05-11 09:35:00,52.45,52.67,52.4,52.4,84000.0,37.9873,38.1467,37.9511,37.9511,84000.0
2010-05-11 09:40:00,52.45,52.54,52.27,52.28,84800.0,37.9873,38.0525,37.857,37.8642,84800.0
2010-05-11 09:45:00,52.27,52.48,52.23,52.35,73400.0,37.857,38.009,37.828,37.9149,73400.0
2010-05-11 09:50:00,52.33,52.54,52.33,52.37,204400.0,37.9004,38.0525,37.9004,37.9294,204400.0
2010-05-11 09:55:00,52.35,52.41,52.17,52.19,99200.0,37.9149,37.9583,37.7845,37.799,99200.0
2010-05-11 10:00:00,52.18,52.4,52.08,52.1,90800.0,37.7918,37.9511,37.7193,37.7338,90800.0
2010-05-11 10:05:00,52.1,52.1,51.93,51.99,73400.0,37.7338,37.7338,37.6107,37.6542,73400.0
2010-05-11 10:10:00,51.99,52.19,51.94,52.12,68800.0,37.6542,37.799,37.6179,37.7483,68800.0
2010-05-11 10:15:00,52.1,52.29,52.1,52.18,53800.0,37.7338,37.8714,37.7338,37.7918,53800.0
2010-05-11 10:20:00,52.17,52.62,52.17,52.6,99400.0,37.7845,38.1104,37.7845,38.096,99400.0
2010-05-11 10:25:00,52.59,52.62,52.4,52.45,85400.0,38.0887,38.1104,37.9511,37.9873,85400.0
2010-05-11 10:30:00,52.4,52.46,52.27,52.27,126600.0,37.9511,37.9946,37.857,37.857,126600.0
2010-05-11 10:35:00,52.27,52.42,52.2,52.42,69000.0,37.857,37.9656,37.8063,37.9656,69000.0
2010-05-11 10:40:00,52.42,52.5,52.36,52.43,114400.0,37.9656,38.0235,37.9221,37.9728,114400.0
2010-05-11 10:45:00,52.43,52.5,52.41,52.46,125000.0,37.9728,38.0235,37.9583,37.9946,125000.0
2010-05-11 10:50:00,52.46,52.51,52.38,52.38,50000.0,37.9946,38.0308,37.9366,37.9366,50000.0
2010-05-11 10:55:00,52.4,52.49,52.37,52.44,54200.0,37.9511,38.0163,37.9294,37.9801,54200.0
2010-05-11 11:00:00,52.41,52.55,52.39,52.47,79800.0,37.9583,38.0597,37.9439,38.0018,79800.0
2010-05-11 11:05:00,52.47,52.55,52.43,52.49,93800.0,38.0018,38.0597,37.9728,38.0163,93800.0
2010-05-11 11:10:00,52.49,52.52,52.4,52.47,81600.0,38.0163,38.038,37.9511,38.0018,81600.0
2010-05-11 11:15:00,52.46,52.48,52.27,52.43,91400.0,37.9946,38.009,37.857,37.9728,91400.0
2010-05-11 11:20:00,52.42,52.42,52.21,52.3,41000.0,37.9656,37.9656,37.8135,37.8787,41000.0
2010-05-11 11:25:00,52.28,52.47,52.28,52.42,33400.0,37.8642,38.0018,37.8642,37.9656,33400.0
2010-05-11 11:30:00,52.43,52.43,52.31,52.36,37800.0,37.9728,37.9728,37.8859,37.9221,37800.0
2010-05-11 11:35:00,52.35,52.51,52.35,52.49,41200.0,37.9149,38.0308,37.9149,38.0163,41200.0
2010-05-11 11:40:00,52.48,52.56,52.42,52.45,68000.0,38.009,38.067,37.9656,37.9873,68000.0
2010-05-11 11:45:00,52.49,52.6,52.37,52.45,31600.0,38.0163,38.096,37.9294,37.9873,31600.0
2010-05-11 11:50:00,52.45,52.57,52.34,52.54,45600.0,37.9873,38.0742,37.9077,38.0525,45600.0
2010-05-11 11:55:00,52.54,52.62,52.44,52.45,36200.0,38.0525,38.1104,37.9801,37.9873,36200.0
2010-05-11 12:00:00,52.45,52.52,52.38,52.44,63800.0,37.9873,38.038,37.9366,37.9801,63800.0
2010-05-11 12:05:00,52.45,52.54,52.37,52.47,85800.0,37.9873,38.0525,37.9294,38.0018,85800.0
2010-05-11 12:10:00,52.47,52.49,52.32,52.32,27800.0,38.0018,38.0163,37.8932,37.8932,27800.0
2010-05-11 12:15:00,52.31,52.45,52.3,52.38,50200.0,37.8859,37.9873,37.8787,37.9366,50200.0
2010-05-11 12:20:00,52.38,52.38,52.27,52.33,34000.0,37.9366,37.9366,37.857,37.9004,34000.0
2010-05-11 12:25:00,52.33,52.45,52.32,52.41,29800.0,37.9004,37.9873,37.8932,37.9583,29800.0
2010-05-11 12:30:00,52.4,52.5,52.32,52.42,45600.0,37.9511,38.0235,37.8932,37.9656,45600.0
2010-05-11 12:35:00,52.42,52.54,52.42,52.5,99800.0,37.9656,38.0525,37.9656,38.0235,99800.0
2010-05-11 12:40:00,52.49,52.52,52.43,52.45,75400.0,38.0163,38.038,37.9728,37.9873,75400.0
2010-05-11 12:45:00,52.44,52.58,52.41,52.53,81200.0,37.9801,38.0815,37.9583,38.0453,81200.0
2010-05-11 12:50:00,52.52,52.61,52.45,52.48,37400.0,38.038,38.1032,37.9873,38.009,37400.0
2010-05-11 12:55:00,52.47,52.51,52.44,52.49,28800.0,38.0018,38.0308,37.9801,38.0163,28800.0
2010-05-11 13:00:00,52.5,52.52,52.37,52.38,44000.0,38.0235,38.038,37.9294,37.9366,44000.0
2010-05-11 13:05:00,52.37,52.41,52.32,52.33,52400.0,37.9294,37.9583,37.8932,37.9004,52400.0
2010-05-11 13:10:00,52.33,52.37,52.24,52.26,76200.0,37.9004,37.9294,37.8352,37.8497,76200.0
2010-05-11 13:15:00,52.26,52.32,52.24,52.25,48400.0,37.8497,37.8932,37.8352,37.8425,48400.0
2010-05-11 13:20:00,52.26,52.42,52.21,52.42,60000.0,37.8497,37.9656,37.8135,37.9656,60000.0
2010-05-11 13:25:00,52.41,52.42,52.27,52.32,25000.0,37.9583,37.9656,37.857,37.8932,25000.0
2010-05-11 13:30:00,52.31,52.43,52.3,52.32,38400.0,37.8859,37.9728,37.8787,37.8932,38400.0
2010-05-11 13:35:00,52.33,52.37,52.18,52.23,50200.0,37.9004,37.9294,37.7918,37.828,50200.0
2010-05-11 13:40:00,52.23,52.48,52.16,52.32,56200.0,37.828,38.009,37.7773,37.8932,56200.0
2010-05-11 13:45:00,52.3,52.39,52.1,52.38,80400.0,37.8787,37.9439,37.7338,37.9366,80400.0
2010-05-11 13:50:00,52.38,52.43,52.31,52.32,24000.0,37.9366,37.9728,37.8859,37.8932,24000.0
2010-05-11 13:55:00,52.31,52.35,52.21,52.23,30400.0,37.8859,37.9149,37.8135,37.828,30400.0
2010-05-11 14:00:00,52.21,52.3,52.17,52.27,92200.0,37.8135,37.8787,37.7845,37.857,92200.0
2010-05-11 14:05:00,52.27,52.35,52.23,52.27,71000.0,37.857,37.9149,37.828,37.857,71000.0
2010-05-11 14:10:00,52.25,52.35,52.24,52.25,66400.0,37.8425,37.9149,37.8352,37.8425,66400.0
2010-05-11 14:15:00,52.25,52.35,52.23,52.28,81800.0,37.8425,37.9149,37.828,37.8642,81800.0
2010-05-11 14:20:00,52.26,52.48,52.26,52.45,131000.0,37.8497,38.009,37.8497,37.9873,131000.0
2010-05-11 14:25:00,52.45,52.52,52.39,52.45,118600.0,37.9873,38.038,37.9439,37.9873,118600.0
2010-05-11 14:30:00,52.45,52.46,52.22,52.42,179800.0,37.9873,37.9946,37.8207,37.9656,179800.0
2010-05-11 14:35:00,52.41,52.52,52.39,52.47,183000.0,37.9583,38.038,37.9439,38.0018,183000.0
2010-05-11 14:40:00,52.48,52.56,52.38,52.54,90000.0,38.009,38.067,37.9366,38.0525,90000.0
2010-05-11 14:45:00,52.55,52.71,52.55,52.65,79600.0,38.0597,38.1756,38.0597,38.1322,79600.0
2010-05-11 14:50:00,52.64,52.67,52.51,52.53,24200.0,38.1249,38.1467,38.0308,38.0453,24200.0
2010-05-11 14:55:00,52.52,52.53,52.4,52.44,151000.0,38.038,38.0453,37.9511,37.9801,151000.0
2010-05-11 15:00:00,52.45,52.47,52.24,52.46,155400.0,37.9873,38.0018,37.8352,37.9946,155400.0
2010-05-11 15:05:00,52.44,52.48,52.39,52.4,140000.0,37.9801,38.009,37.9439,37.9511,140000.0
2010-05-11 15:10:00,52.4,52.48,52.35,52.47,218400.0,37.9511,38.009,37.9149,38.0018,218400.0
2010-05-11 15:15:00,52.46,52.49,52.29,52.37,293600.0,37.9946,38.0163,37.8714,37.9294,293600.0
2010-05-11 15:20:00,52.35,52.43,52.29,52.41,155600.0,37.9149,37.9728,37.8714,37.9583,155600.0
2010-05-11 15:25:00,52.42,52.47,52.34,52.4,91200.0,37.9656,38.0018,37.9077,37.9511,91200.0
2010-05-11 15:30:00,52.41,52.45,52.29,52.42,214800.0,37.9583,37.9873,37.8714,37.9656,214800.0
2010-05-11 15:35:00,52.42,52.66,52.42,52.62,180200.0,37.9656,38.1394,37.9656,38.1104,180200.0
2010-05-11 15:40:00,52.61,52.62,52.44,52.55,192800.0,38.1032,38.1104,37.9801,38.0597,192800.0
2010-05-11 15:45:00,52.56,52.64,52.47,52.48,175200.0,38.067,38.1249,38.0018,38.009,175200.0
2010-05-11 15:50:00,52.48,52.51,52.38,52.41,441800.0,38.009,38.0308,37.9366,37.9583,441800.0
2010-05-11 15:55:00,52.42,52.49,52.36,52.39,372400.0,37.9656,38.0163,37.9221,37.9439,372400.0
2010-05-12 09:30:00,52.5,53.07,52.5,53.07,62600.0,38.0235,38.4364,38.0235,38.4364,62600.0
2010-05-12 09:35:00,53.09,53.43,53.09,53.33,56400.0,38.4508,38.6971,38.4508,38.6247,56400.0
2010-05-12 09:40:00,53.3,53.5,53.14,53.5,81400.0,38.6029,38.7478,38.4871,38.7478,81400.0
2010-05-12 09:45:00,53.5,53.77,53.48,53.7,82800.0,38.7478,38.9433,38.7333,38.8926,82800.0
2010-05-12 09:50:00,53.7,53.74,53.55,53.64,95400.0,38.8926,38.9216,38.784,38.8492,95400.0
2010-05-12 09:55:00,53.65,54.0,53.6,53.99,93800.0,38.8564,39.1099,38.8202,39.1027,93800.0
2010-05-12 10:00:00,53.99,54.07,53.93,54.0,60200.0,39.1027,39.1606,39.0592,39.1099,60200.0
2010-05-12 10:05:00,53.99,54.18,53.99,54.08,97200.0,39.1027,39.2403,39.1027,39.1679,97200.0
2010-05-12 10:10:00,54.07,54.13,54.01,54.13,88600.0,39.1606,39.2041,39.1172,39.2041,88600.0
2010-05-12 10:15:00,54.13,54.2,54.09,54.18,94600.0,39.2041,39.2548,39.1751,39.2403,94600.0
2010-05-12 10:20:00,54.19,54.22,54.09,54.1,111200.0,39.2475,39.2693,39.1751,39.1823,111200.0
2010-05-12 10:25:00,54.1,54.16,53.95,54.13,35800.0,39.1823,39.2258,39.0737,39.2041,35800.0
2010-05-12 10:30:00,54.14,54.27,54.0,54.13,90600.0,39.2113,39.3055,39.1099,39.2041,90600.0
2010-05-12 10:35:00,54.11,54.18,53.91,53.97,108400.0,39.1896,39.2403,39.0447,39.0882,108400.0
2010-05-12 10:40:00,53.94,54.02,53.88,53.97,46400.0,39.0665,39.1244,39.023,39.0882,46400.0
2010-05-12 10:45:00,53.96,54.02,53.82,53.99,70400.0,39.0809,39.1244,38.9796,39.1027,70400.0
2010-05-12 10:50:00,53.97,54.04,53.92,53.95,70600.0,39.0882,39.1389,39.052,39.0737,70600.0
2010-05-12 10:55:00,53.95,54.02,53.94,53.97,103000.0,39.0737,39.1244,39.0665,39.0882,103000.0
2010-05-12 11:00:00,53.96,54.32,53.93,54.18,75800.0,39.0809,39.3417,39.0592,39.2403,75800.0
2010-05-12 11:05:00,54.18,54.28,54.16,54.2,31600.0,39.2403,39.3127,39.2258,39.2548,31600.0
2010-05-12 11:10:00,54.21,54.21,53.93,53.95,61600.0,39.262,39.262,39.0592,39.0737,61600.0
2010-05-12 11:15:00,53.95,53.95,53.71,53.84,189000.0,39.0737,39.0737,38.8999,38.994,189000.0
2010-05-12 11:20:00,53.85,53.91,53.68,53.7,214200.0,39.0013,39.0447,38.8782,38.8926,214200.0
2010-05-12 11:25:00,53.69,53.83,53.68,53.76,105800.0,38.8854,38.9868,38.8782,38.9361,105800.0
2010-05-12 11:30:00,53.75,53.83,53.73,53.74,124400.0,38.9289,38.9868,38.9144,38.9216,124400.0
2010-05-12 11:35:00,53.74,53.75,53.67,53.71,169400.0,38.9216,38.9289,38.8709,38.8999,169400.0
2010-05-12 11:40:00,53.7,53.72,53.49,53.49,127600.0,38.8926,38.9071,38.7405,38.7405,127600.0
2010-05-12 11:45:00,53.49,53.52,53.38,53.38,36600.0,38.7405,38.7623,38.6609,38.6609,36600.0
2010-05-12 11:50:00,53.38,53.52,53.35,53.47,60000.0,38.6609,38.7623,38.6392,38.7261,60000.0
2010-05-12 11:55:00,53.48,53.65,53.48,53.65,75600.0,38.7333,38.8564,38.7333,38.8564,75600.0
2010-05-12 12:00:00,53.65,53.71,53.52,53.63,68600.0,38.8564,38.8999,38.7623,38.8419,68600.0
2010-05-12 12:05:00,53.64,53.7,53.61,53.66,50400.0,38.8492,38.8926,38.8275,38.8637,50400.0
2010-05-12 12:10:00,53.68,53.75,53.59,53.59,101800.0,38.8782,38.9289,38.813,38.813,101800.0
2010-05-12 12:15:00,53.62,53.75,53.6,53.75,14600.0,38.8347,38.9289,38.8202,38.9289,14600.0
2010-05-12 12:20:00,53.77,53.77,53.6,53.63,115400.0,38.9433,38.9433,38.8202,38.8419,115400.0
2010-05-12 12:25:00,53.65,53.72,53.61,53.71,60800.0,38.8564,38.9071,38.8275,38.8999,60800.0
2010-05-12 12:30:00,53.74,53.78,53.71,53.72,45800.0,38.9216,38.9506,38.8999,38.9071,45800.0
2010-05-12 12:35:00,53.73,53.75,53.71,53.71,71000.0,38.9144,38.9289,38.8999,38.8999,71000.0
2010-05-12 12:40:00,53.71,53.74,53.67,53.69,45200.0,38.8999,38.9216,38.8709,38.8854,45200.0
2010-05-12 12:45:00,53.71,53.79,53.67,53.77,12000.0,38.8999,38.9578,38.8709,38.9433,12000.0
2010-05-12 12:50:00,53.81,53.83,53.77,53.77,16400.0,38.9723,38.9868,38.9433,38.9433,16400.0
2010-05-12 12:55:00,53.81,54.02,53.8,54.0,57200.0,38.9723,39.1244,38.9651,39.1099,57200.0
2010-05-12 13:00:00,54.02,54.04,53.95,54.0,83800.0,39.1244,39.1389,39.0737,39.1099,83800.0
2010-05-12 13:05:00,54.01,54.12,53.98,53.99,114000.0,39.1172,39.1968,39.0954,39.1027,114000.0
2010-05-12 13:10:00,53.99,54.04,53.98,54.01,71000.0,39.1027,39.1389,39.0954,39.1172,71000.0
2010-05-12 13:15:00,54.02,54.04,53.97,53.99,64400.0,39.1244,39.1389,39.0882,39.1027,64400.0
2010-05-12 13:20:00,53.98,53.99,53.88,53.88,31000.0,39.0954,39.1027,39.023,39.023,31000.0
2010-05-12 13:25:00,53.9,54.04,53.85,54.04,126600.0,39.0375,39.1389,39.0013,39.1389,126600.0
2010-05-12 13:30:00,54.03,54.1,54.01,54.07,80600.0,39.1316,39.1823,39.1172,39.1606,80600.0
2010-05-12 13:35:00,54.05,54.07,53.94,53.95,58800.0,39.1461,39.1606,39.0665,39.0737,58800.0
2010-05-12 13:40:00,53.96,53.96,53.77,53.82,75000.0,39.0809,39.0809,38.9433,38.9796,75000.0
2010-05-12 13:45:00,53.83,53.94,53.82,53.93,77800.0,38.9868,39.0665,38.9796,39.0592,77800.0
2010-05-12 13:50:00,53.93,53.97,53.87,53.9,57800.0,39.0592,39.0882,39.0158,39.0375,57800.0
2010-05-12 13:55:00,53.91,53.96,53.88,53.88,35600.0,39.0447,39.0809,39.023,39.023,35600.0
2010-05-12 14:00:00,53.89,54.01,53.88,53.97,34200.0,39.0303,39.1172,39.023,39.0882,34200.0
2010-05-12 14:05:00,53.96,54.06,53.96,54.01,42800.0,39.0809,39.1534,39.0809,39.1172,42800.0
2010-05-12 14:10:00,54.02,54.12,53.98,54.08,28200.0,39.1244,39.1968,39.0954,39.1679,28200.0
2010-05-12 14:15:00,54.09,54.27,54.02,54.24,37800.0,39.1751,39.3055,39.1244,39.2837,37800.0
2010-05-12 14:20:00,54.24,54.24,54.12,54.23,39200.0,39.2837,39.2837,39.1968,39.2765,39200.0
2010-05-12 14:25:00,54.23,54.35,54.17,54.35,53000.0,39.2765,39.3634,39.233,39.3634,53000.0
2010-05-12 14:30:00,54.35,54.37,54.18,54.21,173200.0,39.3634,39.3779,39.2403,39.262,173200.0
2010-05-12 14:35:00,54.21,54.24,54.06,54.07,55800.0,39.262,39.2837,39.1534,39.1606,55800.0
2010-05-12 14:40:00,54.09,54.09,54.01,54.05,123000.0,39.1751,39.1751,39.1172,39.1461,123000.0
2010-05-12 14:45:00,54.07,54.16,54.05,54.11,38800.0,39.1606,39.2258,39.1461,39.1896,38800.0
2010-05-12 14:50:00,54.1,54.19,54.07,54.15,42800.0,39.1823,39.2475,39.1606,39.2186,42800.0
2010-05-12 14:55:00,54.15,54.25,54.13,54.2,47400.0,39.2186,39.291,39.2041,39.2548,47400.0
2010-05-12 15:00:00,54.2,54.24,54.1,54.17,70000.0,39.2548,39.2837,39.1823,39.233,70000.0
2010-05-12 15:05:00,54.18,54.24,54.08,54.14,87600.0,39.2403,39.2837,39.1679,39.2113,87600.0
2010-05-12 15:10:00,54.13,54.19,54.08,54.15,132800.0,39.2041,39.2475,39.1679,39.2186,132800.0
2010-05-12 15:15:00,54.16,54.16,54.05,54.13,125600.0,39.2258,39.2258,39.1461,39.2041,125600.0
2010-05-12 15:20:00,54.13,54.18,54.08,54.1,70400.0,39.2041,39.2403,39.1679,39.1823,70400.0
2010-05-12 15:25:00,54.11,54.24,54.1,54.16,82600.0,39.1896,39.2837,39.1823,39.2258,82600.0
2010-05-12 15:30:00,54.15,54.2,53.98,54.05,165400.0,39.2186,39.2548,39.0954,39.1461,165400.0
2010-05-12 15:35:00,54.01,54.07,53.97,54.07,257400.0,39.1172,39.1606,39.0882,39.1606,257400.0
2010-05-12 15:40:00,54.07,54.26,54.04,54.15,150400.0,39.1606,39.2982,39.1389,39.2186,150400.0
2010-05-12 15:45:00,54.15,54.3,54.13,54.26,130000.0,39.2186,39.3272,39.2041,39.2982,130000.0
2010-05-12 15:50:00,54.27,54.33,54.16,54.31,168600.0,39.3055,39.3489,39.2258,39.3344,168600.0
2010-05-12 15:55:00,54.31,54.33,54.19,54.21,259400.0,39.3344,39.3489,39.2475,39.262,259400.0
2010-05-13 09:30:00,54.06,54.1,53.8,54.04,116200.0,39.1534,39.1823,38.9651,39.1389,116200.0
2010-05-13 09:35:00,54.01,54.11,53.94,54.01,78400.0,39.1172,39.1896,39.0665,39.1172,78400.0
2010-05-13 09:40:00,54.05,54.28,53.96,54.24,141000.0,39.1461,39.3127,39.0809,39.2837,141000.0
2010-05-13 09:45:00,54.2,54.32,53.99,54.29,151200.0,39.2548,39.3417,39.1027,39.32,151200.0
2010-05-13 09:50:00,54.29,54.5,54.17,54.48,89000.0,39.32,39.472,39.233,39.4576,89000.0
2010-05-13 09:55:00,54.46,54.7,54.43,54.53,131400.0,39.4431,39.6169,39.4213,39.4938,131400.0
2010-05-13 10:00:00,54.55,54.65,54.52,54.6,94600.0,39.5083,39.5807,39.4865,39.5445,94600.0
2010-05-13 10:05:00,54.57,54.57,54.24,54.37,126400.0,39.5227,39.5227,39.2837,39.3779,126400.0
2010-05-13 10:10:00,54.35,54.4,54.17,54.23,61000.0,39.3634,39.3996,39.233,39.2765,61000.0
2010-05-13 10:15:00,54.25,54.49,54.25,54.4,258400.0,39.291,39.4648,39.291,39.3996,258400.0
2010-05-13 10:20:00,54.4,54.43,54.24,54.29,48000.0,39.3996,39.4213,39.2837,39.32,48000.0
2010-05-13 10:25:00,54.29,54.3,53.98,53.98,122400.0,39.32,39.3272,39.0954,39.0954,122400.0
2010-05-13 10:30:00,54.01,54.7,54.01,54.61,321800.0,39.1172,39.6169,39.1172,39.5517,321800.0
2010-05-13 10:35:00,54.61,54.96,54.6,54.84,127000.0,39.5517,39.8052,39.5445,39.7183,127000.0
2010-05-13 10:40:00,54.8,54.88,54.71,54.73,92400.0,39.6893,39.7473,39.6241,39.6386,92400.0
2010-05-13 10:45:00,54.72,54.82,54.7,54.73,90800.0,39.6314,39.7038,39.6169,39.6386,90800.0
2010-05-13 10:50:00,54.71,54.8,54.63,54.67,110200.0,39.6241,39.6893,39.5662,39.5952,110200.0
2010-05-13 10:55:00,54.66,54.66,54.38,54.4,36600.0,39.5879,39.5879,39.3851,39.3996,36600.0
2010-05-13 11:00:00,54.41,54.41,54.16,54.3,37600.0,39.4069,39.4069,39.2258,39.3272,37600.0
2010-05-13 11:05:00,54.31,54.44,54.24,54.42,31400.0,39.3344,39.4286,39.2837,39.4141,31400.0
2010-05-13 11:10:00,54.41,54.54,54.4,54.5,26400.0,39.4069,39.501,39.3996,39.472,26400.0
2010-05-13 11:15:00,54.47,54.54,54.45,54.51,21400.0,39.4503,39.501,39.4358,39.4793,21400.0
2010-05-13 11:20:00,54.49,54.65,54.49,54.59,30400.0,39.4648,39.5807,39.4648,39.5372,30400.0
2010-05-13 11:25:00,54.6,54.62,54.51,54.54,33600.0,39.5445,39.559,39.4793,39.501,33600.0
2010-05-13 11:30:00,54.5,54.54,54.43,54.47,67600.0,39.472,39.501,39.4213,39.4503,67600.0
2010-05-13 11:35:00,54.47,54.47,54.33,54.35,36800.0,39.4503,39.4503,39.3489,39.3634,36800.0
2010-05-13 11:40:00,54.36,54.42,54.29,54.4,30000.0,39.3707,39.4141,39.32,39.3996,30000.0
2010-05-13 11:45:00,54.4,54.42,54.39,54.42,11600.0,39.3996,39.4141,39.3924,39.4141,11600.0
2010-05-13 11:50:00,54.41,54.42,54.35,54.4,63600.0,39.4069,39.4141,39.3634,39.3996,63600.0
2010-05-13 11:55:00,54.4,54.4,54.24,54.26,57000.0,39.3996,39.3996,39.2837,39.2982,57000.0
2010-05-13 12:00:00,54.26,54.32,54.23,54.32,21200.0,39.2982,39.3417,39.2765,39.3417,21200.0
2010-05-13 12:05:00,54.29,54.31,54.24,54.31,22800.0,39.32,39.3344,39.2837,39.3344,22800.0
2010-05-13 12:10:00,54.27,54.36,54.27,54.29,64200.0,39.3055,39.3707,39.3055,39.32,64200.0
2010-05-13 12:15:00,54.3,54.51,54.3,54.51,24800.0,39.3272,39.4793,39.3272,39.4793,24800.0
2010-05-13 12:20:00,54.51,54.57,54.49,54.51,30400.0,39.4793,39.5227,39.4648,39.4793,30400.0
2010-05-13 12:25:00,54.52,54.57,54.47,54.53,34000.0,39.4865,39.5227,39.4503,39.4938,34000.0
2010-05-13 12:30:00,54.52,54.58,54.52,54.57,31200.0,39.4865,39.53,39.4865,39.5227,31200.0
2010-05-13 12:35:00,54.58,54.6,54.54,54.55,12200.0,39.53,39.5445,39.501,39.5083,12200.0
2010-05-13 12:40:00,54.53,54.6,54.52,54.6,11000.0,39.4938,39.5445,39.4865,39.5445,11000.0
2010-05-13 12:45:00,54.6,54.67,54.53,54.55,13200.0,39.5445,39.5952,39.4938,39.5083,13200.0
2010-05-13 12:50:00,54.56,54.56,54.47,54.55,15400.0,39.5155,39.5155,39.4503,39.5083,15400.0
2010-05-13 12:55:00,54.51,54.59,54.5,54.54,20600.0,39.4793,39.5372,39.472,39.501,20600.0
2010-05-13 13:00:00,54.52,54.55,54.43,54.51,22600.0,39.4865,39.5083,39.4213,39.4793,22600.0
2010-05-13 13:05:00,54.51,54.56,54.49,54.55,18000.0,39.4793,39.5155,39.4648,39.5083,18000.0
2010-05-13 13:10:00,54.52,54.68,54.49,54.63,88000.0,39.4865,39.6024,39.4648,39.5662,88000.0
2010-05-13 13:15:00,54.65,54.69,54.59,54.65,51200.0,39.5807,39.6097,39.5372,39.5807,51200.0
2010-05-13 13:20:00,54.67,54.8,54.63,54.75,38600.0,39.5952,39.6893,39.5662,39.6531,38600.0
2010-05-13 13:25:00,54.77,54.83,54.74,54.81,53200.0,39.6676,39.7111,39.6459,39.6966,53200.0
2010-05-13 13:30:00,54.8,54.9,54.8,54.84,45600.0,39.6893,39.7618,39.6893,39.7183,45600.0
2010-05-13 13:35:00,54.83,54.87,54.76,54.82,43000.0,39.7111,39.74,39.6604,39.7038,43000.0
2010-05-13 13:40:00,54.82,54.88,54.74,54.83,58200.0,39.7038,39.7473,39.6459,39.7111,58200.0
2010-05-13 13:45:00,54.84,54.92,54.81,54.92,31200.0,39.7183,39.7762,39.6966,39.7762,31200.0
2010-05-13 13:50:00,54.94,54.94,54.79,54.84,45200.0,39.7907,39.7907,39.6821,39.7183,45200.0
2010-05-13 13:55:00,54.83,54.85,54.81,54.84,64800.0,39.7111,39.7255,39.6966,39.7183,64800.0
2010-05-13 14:00:00,54.85,54.92,54.84,54.84,57400.0,39.7255,39.7762,39.7183,39.7183,57400.0
2010-05-13 14:05:00,54.85,55.02,54.85,55.0,60400.0,39.7255,39.8487,39.7255,39.8342,60400.0
2010-05-13 14:10:00,55.01,55.04,54.97,55.0,23600.0,39.8414,39.8631,39.8124,39.8342,23600.0
2010-05-13 14:15:00,55.02,55.06,54.97,55.02,35200.0,39.8487,39.8776,39.8124,39.8487,35200.0
2010-05-13 14:20:00,55.03,55.04,54.91,54.94,46400.0,39.8559,39.8631,39.769,39.7907,46400.0
2010-05-13 14:25:00,54.93,54.94,54.74,54.79,87200.0,39.7835,39.7907,39.6459,39.6821,87200.0
2010-05-13 14:30:00,54.82,54.86,54.65,54.69,52600.0,39.7038,39.7328,39.5807,39.6097,52600.0
2010-05-13 14:35:00,54.69,54.81,54.67,54.81,20800.0,39.6097,39.6966,39.5952,39.6966,20800.0
2010-05-13 14:40:00,54.81,54.83,54.77,54.8,14600.0,39.6966,39.7111,39.6676,39.6893,14600.0
2010-05-13 14:45:00,54.77,54.77,54.61,54.69,33400.0,39.6676,39.6676,39.5517,39.6097,33400.0
2010-05-13 14:50:00,54.68,54.69,54.51,54.52,40200.0,39.6024,39.6097,39.4793,39.4865,40200.0
2010-05-13 14:55:00,54.51,54.54,54.44,54.52,74000.0,39.4793,39.501,39.4286,39.4865,74000.0
2010-05-13 15:00:00,54.52,54.59,54.49,54.52,35800.0,39.4865,39.5372,39.4648,39.4865,35800.0
2010-05-13 15:05:00,54.49,54.49,54.34,54.38,69000.0,39.4648,39.4648,39.3562,39.3851,69000.0
2010-05-13 15:10:00,54.35,54.38,54.12,54.21,106400.0,39.3634,39.3851,39.1968,39.262,106400.0
2010-05-13 15:15:00,54.19,54.19,53.98,54.06,134000.0,39.2475,39.2475,39.0954,39.1534,134000.0
2010-05-13 15:20:00,54.06,54.3,54.05,54.27,56800.0,39.1534,39.3272,39.1461,39.3055,56800.0
2010-05-13 15:25:00,54.29,54.32,54.18,54.19,17000.0,39.32,39.3417,39.2403,39.2475,17000.0
2010-05-13 15:30:00,54.2,54.26,54.07,54.1,61400.0,39.2548,39.2982,39.1606,39.1823,61400.0
2010-05-13 15:35:00,54.1,54.18,53.91,54.02,56600.0,39.1823,39.2403,39.0447,39.1244,56600.0
2010-05-13 15:40:00,54.03,54.13,53.89,54.1,78800.0,39.1316,39.2041,39.0303,39.1823,78800.0
2010-05-13 15:45:00,54.1,54.3,54.1,54.24,111400.0,39.1823,39.3272,39.1823,39.2837,111400.0
2010-05-13 15:50:00,54.24,54.45,54.19,54.32,97200.0,39.2837,39.4358,39.2475,39.3417,97200.0
2010-05-13 15:55:00,54.31,54.32,54.03,54.05,172600.0,39.3344,39.3417,39.1316,39.1461,172600.0
2010-05-14 09:30:00,53.47,53.81,53.35,53.35,138400.0,38.7261,38.9723,38.6392,38.6392,138400.0
2010-05-14 09:35:00,53.35,53.38,52.8,52.84,117000.0,38.6392,38.6609,38.2408,38.2698,117000.0
2010-05-14 09:40:00,52.85,52.85,52.47,52.8,116400.0,38.277,38.277,38.0018,38.2408,116400.0
2010-05-14 09:45:00,52.76,53.01,52.73,53.01,59800.0,38.2118,38.3929,38.1901,38.3929,59800.0
2010-05-14 09:50:00,52.97,53.18,52.9,52.96,60400.0,38.3639,38.516,38.3132,38.3567,60400.0
2010-05-14 09:55:00,52.88,53.1,52.85,52.85,36000.0,38.2987,38.4581,38.277,38.277,36000.0
2010-05-14 10:00:00,52.81,52.85,52.63,52.68,52200.0,38.2481,38.277,38.1177,38.1539,52200.0
2010-05-14 10:05:00,52.68,52.95,52.67,52.95,25800.0,38.1539,38.3494,38.1467,38.3494,25800.0
2010-05-14 10:10:00,52.91,53.02,52.83,52.99,21200.0,38.3205,38.4001,38.2625,38.3784,21200.0
2010-05-14 10:15:00,53.0,53.09,52.89,52.97,16800.0,38.3857,38.4508,38.306,38.3639,16800.0
2010-05-14 10:20:00,52.92,53.08,52.9,53.08,35400.0,38.3277,38.4436,38.3132,38.4436,35400.0
2010-05-14 10:25:00,53.09,53.1,52.76,52.9,26800.0,38.4508,38.4581,38.2118,38.3132,26800.0
2010-05-14 10:30:00,52.88,52.91,52.68,52.7,52200.0,38.2987,38.3205,38.1539,38.1684,52200.0
2010-05-14 10:35:00,52.71,52.76,52.58,52.62,25600.0,38.1756,38.2118,38.0815,38.1104,25600.0
2010-05-14 10:40:00,52.62,52.81,52.55,52.65,20200.0,38.1104,38.2481,38.0597,38.1322,20200.0
2010-05-14 10:45:00,52.64,52.77,52.59,52.77,21000.0,38.1249,38.2191,38.0887,38.2191,21000.0
2010-05-14 10:50:00,52.8,52.81,52.69,52.76,18400.0,38.2408,38.2481,38.1611,38.2118,18400.0
2010-05-14 10:55:00,52.73,52.74,52.56,52.7,32600.0,38.1901,38.1974,38.067,38.1684,32600.0
2010-05-14 11:00:00,52.66,52.66,52.37,52.38,79200.0,38.1394,38.1394,37.9294,37.9366,79200.0
2010-05-14 11:05:00,52.37,52.38,52.05,52.16,112600.0,37.9294,37.9366,37.6976,37.7773,112600.0
2010-05-14 11:10:00,52.15,52.37,52.0,52.37,71000.0,37.77,37.9294,37.6614,37.9294,71000.0
2010-05-14 11:15:00,52.35,52.35,51.98,52.03,46800.0,37.9149,37.9149,37.6469,37.6831,46800.0
2010-05-14 11:20:00,51.99,52.08,51.83,51.99,45200.0,37.6542,37.7193,37.5383,37.6542,45200.0
2010-05-14 11:25:00,52.04,52.3,52.02,52.18,63000.0,37.6904,37.8787,37.6759,37.7918,63000.0
2010-05-14 11:30:00,52.15,52.3,52.12,52.22,37400.0,37.77,37.8787,37.7483,37.8207,37400.0
2010-05-14 11:35:00,52.26,52.27,52.1,52.11,56400.0,37.8497,37.857,37.7338,37.7411,56400.0
2010-05-14 11:40:00,52.13,52.22,52.01,52.22,29200.0,37.7556,37.8207,37.6686,37.8207,29200.0
2010-05-14 11:45:00,52.26,52.26,51.94,51.99,24200.0,37.8497,37.8497,37.6179,37.6542,24200.0
2010-05-14 11:50:00,51.97,51.97,51.83,51.91,41000.0,37.6397,37.6397,37.5383,37.5962,41000.0
2010-05-14 11:55:00,51.93,52.1,51.92,51.99,22000.0,37.6107,37.7338,37.6035,37.6542,22000.0
2010-05-14 12:00:00,52.01,52.05,51.9,51.9,15000.0,37.6686,37.6976,37.589,37.589,15000.0
2010-05-14 12:05:00,51.94,51.99,51.71,51.87,41800.0,37.6179,37.6542,37.4514,37.5672,41800.0
2010-05-14 12:10:00,51.88,51.97,51.85,51.88,9800.0,37.5745,37.6397,37.5528,37.5745,9800.0
2010-05-14 12:15:00,51.85,52.11,51.81,52.09,33600.0,37.5528,37.7411,37.5238,37.7266,33600.0
2010-05-14 12:20:00,52.08,52.37,52.06,52.35,61600.0,37.7193,37.9294,37.7049,37.9149,61600.0
2010-05-14 12:25:00,52.35,52.35,52.1,52.19,22600.0,37.9149,37.9149,37.7338,37.799,22600.0
2010-05-14 12:30:00,52.19,52.35,52.19,52.33,18400.0,37.799,37.9149,37.799,37.9004,18400.0
2010-05-14 12:35:00,52.33,52.49,52.28,52.49,23600.0,37.9004,38.0163,37.8642,38.0163,23600.0
2010-05-14 12:40:00,52.49,52.66,52.44,52.48,30200.0,38.0163,38.1394,37.9801,38.009,30200.0
2010-05-14 12:45:00,52.41,52.41,52.23,52.24,21800.0,37.9583,37.9583,37.828,37.8352,21800.0
2010-05-14 12:50:00,52.24,52.35,52.24,52.33,12800.0,37.8352,37.9149,37.8352,37.9004,12800.0
2010-05-14 12:55:00,52.33,52.52,52.32,52.49,16800.0,37.9004,38.038,37.8932,38.0163,16800.0
2010-05-14 13:00:00,52.49,52.6,52.49,52.55,21000.0,38.0163,38.096,38.0163,38.0597,21000.0
2010-05-14 13:05:00,52.54,52.55,52.39,52.47,7000.0,38.0525,38.0597,37.9439,38.0018,7000.0
2010-05-14 13:10:00,52.49,52.57,52.47,52.51,9800.0,38.0163,38.0742,38.0018,38.0308,9800.0
2010-05-14 13:15:00,52.49,52.5,52.24,52.24,25600.0,38.0163,38.0235,37.8352,37.8352,25600.0
2010-05-14 13:20:00,52.21,52.47,52.2,52.45,27000.0,37.8135,38.0018,37.8063,37.9873,27000.0
2010-05-14 13:25:00,52.43,52.43,52.3,52.37,9600.0,37.9728,37.9728,37.8787,37.9294,9600.0
2010-05-14 13:30:00,52.35,52.36,52.14,52.14,17800.0,37.9149,37.9221,37.7628,37.7628,17800.0
2010-05-14 13:35:00,52.19,52.3,52.16,52.24,25600.0,37.799,37.8787,37.7773,37.8352,25600.0
2010-05-14 13:40:00,52.27,52.41,52.25,52.41,6800.0,37.857,37.9583,37.8425,37.9583,6800.0
2010-05-14 13:45:00,52.42,52.62,52.41,52.56,27800.0,37.9656,38.1104,37.9583,38.067,27800.0
2010-05-14 13:50:00,52.52,52.54,52.36,52.51,15800.0,38.038,38.0525,37.9221,38.0308,15800.0
2010-05-14 13:55:00,52.52,52.67,52.49,52.59,23600.0,38.038,38.1467,38.0163,38.0887,23600.0
2010-05-14 14:00:00,52.56,52.58,52.48,52.53,8000.0,38.067,38.0815,38.009,38.0453,8000.0
2010-05-14 14:05:00,52.55,52.55,52.43,52.43,14400.0,38.0597,38.0597,37.9728,37.9728,14400.0
2010-05-14 14:10:00,52.46,52.47,52.2,52.32,15400.0,37.9946,38.0018,37.8063,37.8932,15400.0
2010-05-14 14:15:00,52.31,52.38,52.18,52.29,22800.0,37.8859,37.9366,37.7918,37.8714,22800.0
2010-05-14 14:20:00,52.29,52.47,52.27,52.47,18800.0,37.8714,38.0018,37.857,38.0018,18800.0
2010-05-14 14:25:00,52.45,52.49,52.29,52.42,26000.0,37.9873,38.0163,37.8714,37.9656,26000.0
2010-05-14 14:30:00,52.45,52.52,52.39,52.48,12600.0,37.9873,38.038,37.9439,38.009,12600.0
2010-05-14 14:35:00,52.47,52.59,52.41,52.57,10600.0,38.0018,38.0887,37.9583,38.0742,10600.0
2010-05-14 14:40:00,52.59,52.6,52.46,52.46,10600.0,38.0887,38.096,37.9946,37.9946,10600.0
2010-05-14 14:45:00,52.47,52.57,52.44,52.54,19600.0,38.0018,38.0742,37.9801,38.0525,19600.0
2010-05-14 14:50:00,52.57,52.67,52.46,52.49,16200.0,38.0742,38.1467,37.9946,38.0163,16200.0
2010-05-14 14:55:00,52.51,52.52,52.42,52.47,26200.0,38.0308,38.038,37.9656,38.0018,26200.0
2010-05-14 15:00:00,52.51,52.57,52.44,52.55,56800.0,38.0308,38.0742,37.9801,38.0597,56800.0
2010-05-14 15:05:00,52.56,52.7,52.52,52.7,49000.0,38.067,38.1684,38.038,38.1684,49000.0
2010-05-14 15:10:00,52.68,52.8,52.65,52.73,36600.0,38.1539,38.2408,38.1322,38.1901,36600.0
2010-05-14 15:15:00,52.67,52.7,52.54,52.56,53800.0,38.1467,38.1684,38.0525,38.067,53800.0
2010-05-14 15:20:00,52.54,52.67,52.44,52.48,114400.0,38.0525,38.1467,37.9801,38.009,114400.0
2010-05-14 15:25:00,52.49,52.64,52.41,52.55,88400.0,38.0163,38.1249,37.9583,38.0597,88400.0
2010-05-14 15:30:00,52.59,52.67,52.53,52.58,63000.0,38.0887,38.1467,38.0453,38.0815,63000.0
2010-05-14 15:35:00,52.57,52.58,52.46,52.56,71600.0,38.0742,38.0815,37.9946,38.067,71600.0
2010-05-14 15:40:00,52.56,52.8,52.53,52.74,111400.0,38.067,38.2408,38.0453,38.1974,111400.0
2010-05-14 15:45:00,52.76,52.92,52.73,52.84,260200.0,38.2118,38.3277,38.1901,38.2698,260200.0
2010-05-14 15:50:00,52.84,53.13,52.79,53.06,246400.0,38.2698,38.4798,38.2336,38.4291,246400.0
2010-05-14 15:55:00,53.05,53.23,52.97,53.04,316800.0,38.4219,38.5522,38.3639,38.4146,316800.0
2010-05-17 09:30:00,53.08,53.65,53.08,53.19,126600.0,38.4436,38.8564,38.4436,38.5233,126600.0
2010-05-17 09:35:00,53.19,53.62,53.13,53.26,106200.0,38.5233,38.8347,38.4798,38.574,106200.0
2010-05-17 09:40:00,53.32,53.4,53.02,53.02,78600.0,38.6174,38.6754,38.4001,38.4001,78600.0
2010-05-17 09:45:00,53.03,53.1,52.77,52.88,59600.0,38.4074,38.4581,38.2191,38.2987,59600.0
2010-05-17 09:50:00,52.88,52.9,52.44,52.5,125400.0,38.2987,38.3132,37.9801,38.0235,125400.0
2010-05-17 09:55:00,52.52,52.55,52.27,52.27,81600.0,38.038,38.0597,37.857,37.857,81600.0
2010-05-17 10:00:00,52.27,52.41,52.18,52.27,93600.0,37.857,37.9583,37.7918,37.857,93600.0
2010-05-17 10:05:00,52.29,52.49,52.25,52.35,55600.0,37.8714,38.0163,37.8425,37.9149,55600.0
2010-05-17 10:10:00,52.34,52.55,52.2,52.36,42600.0,37.9077,38.0597,37.8063,37.9221,42600.0
2010-05-17 10:15:00,52.39,52.7,52.38,52.55,70600.0,37.9439,38.1684,37.9366,38.0597,70600.0
2010-05-17 10:20:00,52.49,52.62,52.25,52.3,41600.0,38.0163,38.1104,37.8425,37.8787,41600.0
2010-05-17 10:25:00,52.28,52.45,52.25,52.33,35400.0,37.8642,37.9873,37.8425,37.9004,35400.0
2010-05-17 10:30:00,52.32,52.34,52.2,52.31,25000.0,37.8932,37.9077,37.8063,37.8859,25000.0
2010-05-17 10:35:00,52.33,52.35,52.18,52.22,23800.0,37.9004,37.9149,37.7918,37.8207,23800.0
2010-05-17 10:40:00,52.18,52.24,52.06,52.06,28200.0,37.7918,37.8352,37.7049,37.7049,28200.0
2010-05-17 10:45:00,52.06,52.09,51.99,52.01,56000.0,37.7049,37.7266,37.6542,37.6686,56000.0
2010-05-17 10:50:00,52.0,52.08,51.9,52.0,76200.0,37.6614,37.7193,37.589,37.6614,76200.0
2010-05-17 10:55:00,51.98,51.99,51.74,51.74,82600.0,37.6469,37.6542,37.4731,37.4731,82600.0
2010-05-17 11:00:00,51.73,51.78,51.63,51.7,79000.0,37.4659,37.5021,37.3934,37.4441,79000.0
2010-05-17 11:05:00,51.65,51.67,51.55,51.57,66200.0,37.4079,37.4224,37.3355,37.35,66200.0
2010-05-17 11:10:00,51.56,51.57,51.41,51.42,61200.0,37.3427,37.35,37.2341,37.2413,61200.0
2010-05-17 11:15:00,51.41,51.44,51.26,51.26,121600.0,37.2341,37.2558,37.1255,37.1255,121600.0
2010-05-17 11:20:00,51.27,51.31,51.11,51.23,152600.0,37.1327,37.1617,37.0168,37.1037,152600.0
2010-05-17 11:25:00,51.22,51.33,51.09,51.33,50000.0,37.0965,37.1762,37.0023,37.1762,50000.0
2010-05-17 11:30:00,51.31,51.42,51.31,51.4,38200.0,37.1617,37.2413,37.1617,37.2268,38200.0
2010-05-17 11:35:00,51.38,51.58,51.38,51.47,19000.0,37.2124,37.3572,37.2124,37.2775,19000.0
2010-05-17 11:40:00,51.49,51.54,51.44,51.47,15800.0,37.292,37.3282,37.2558,37.2775,15800.0
2010-05-17 11:45:00,51.45,51.46,51.22,51.3,32800.0,37.2631,37.2703,37.0965,37.1544,32800.0
2010-05-17 11:50:00,51.27,51.29,50.99,51.02,104000.0,37.1327,37.1472,36.9299,36.9516,104000.0
2010-05-17 11:55:00,51.0,51.09,50.95,50.97,48600.0,36.9371,37.0023,36.9009,36.9154,48600.0
2010-05-17 12:00:00,50.97,50.97,50.63,50.67,117200.0,36.9154,36.9154,36.6692,36.6981,117200.0
2010-05-17 12:05:00,50.65,50.79,50.56,50.65,177200.0,36.6837,36.7851,36.6185,36.6837,177200.0
2010-05-17 12:10:00,50.65,51.04,50.65,51.04,50800.0,36.6837,36.9661,36.6837,36.9661,50800.0
2010-05-17 12:15:00,51.04,51.13,51.0,51.05,27000.0,36.9661,37.0313,36.9371,36.9734,27000.0
2010-05-17 12:20:00,51.0,51.08,50.99,51.07,59200.0,36.9371,36.9951,36.9299,36.9878,59200.0
2010-05-17 12:25:00,51.06,51.09,50.94,50.94,47200.0,36.9806,37.0023,36.8937,36.8937,47200.0
2010-05-17 12:30:00,50.94,51.07,50.94,51.02,31800.0,36.8937,36.9878,36.8937,36.9516,31800.0
2010-05-17 12:35:00,51.02,51.04,50.96,50.97,56800.0,36.9516,36.9661,36.9082,36.9154,56800.0
2010-05-17 12:40:00,50.96,51.06,50.85,50.85,34800.0,36.9082,36.9806,36.8285,36.8285,34800.0
2010-05-17 12:45:00,50.85,51.02,50.81,50.97,32800.0,36.8285,36.9516,36.7995,36.9154,32800.0
2010-05-17 12:50:00,50.94,50.96,50.8,50.88,41800.0,36.8937,36.9082,36.7923,36.8502,41800.0
2010-05-17 12:55:00,50.85,50.86,50.69,50.71,43000.0,36.8285,36.8357,36.7126,36.7271,43000.0
2010-05-17 13:00:00,50.71,50.76,50.53,50.57,113400.0,36.7271,36.7633,36.5967,36.6257,113400.0
2010-05-17 13:05:00,50.57,50.6,50.51,50.55,75200.0,36.6257,36.6474,36.5823,36.6112,75200.0
2010-05-17 13:10:00,50.55,50.58,50.49,50.52,57200.0,36.6112,36.633,36.5678,36.5895,57200.0
2010-05-17 13:15:00,50.52,50.85,50.48,50.84,48600.0,36.5895,36.8285,36.5605,36.8213,48600.0
2010-05-17 13:20:00,50.85,50.93,50.8,50.92,41800.0,36.8285,36.8864,36.7923,36.8792,41800.0
2010-05-17 13:25:00,50.96,51.09,50.92,50.99,56800.0,36.9082,37.0023,36.8792,36.9299,56800.0
2010-05-17 13:30:00,50.98,51.33,50.98,51.3,42600.0,36.9227,37.1762,36.9227,37.1544,42600.0
2010-05-17 13:35:00,51.32,51.32,51.08,51.13,42600.0,37.1689,37.1689,36.9951,37.0313,42600.0
2010-05-17 13:40:00,51.1,51.11,50.97,50.97,30000.0,37.0096,37.0168,36.9154,36.9154,30000.0
2010-05-17 13:45:00,50.97,50.99,50.91,50.99,16400.0,36.9154,36.9299,36.872,36.9299,16400.0
2010-05-17 13:50:00,50.98,50.98,50.88,50.97,33400.0,36.9227,36.9227,36.8502,36.9154,33400.0
2010-05-17 13:55:00,50.95,51.08,50.92,51.05,64600.0,36.9009,36.9951,36.8792,36.9734,64600.0
2010-05-17 14:00:00,51.03,51.34,51.0,51.27,57800.0,36.9589,37.1834,36.9371,37.1327,57800.0
2010-05-17 14:05:00,51.28,51.32,51.17,51.24,41800.0,37.1399,37.1689,37.0603,37.111,41800.0
2010-05-17 14:10:00,51.22,51.34,51.2,51.32,51400.0,37.0965,37.1834,37.082,37.1689,51400.0
2010-05-17 14:15:00,51.32,51.41,51.3,51.32,35600.0,37.1689,37.2341,37.1544,37.1689,35600.0
2010-05-17 14:20:00,51.34,51.35,51.17,51.18,26000.0,37.1834,37.1906,37.0603,37.0675,26000.0
2010-05-17 14:25:00,51.19,51.19,50.96,51.0,46600.0,37.0748,37.0748,36.9082,36.9371,46600.0
2010-05-17 14:30:00,50.98,51.16,50.97,51.02,44600.0,36.9227,37.053,36.9154,36.9516,44600.0
2010-05-17 14:35:00,51.02,51.09,50.96,51.07,41200.0,36.9516,37.0023,36.9082,36.9878,41200.0
2010-05-17 14:40:00,51.06,51.23,51.06,51.2,34400.0,36.9806,37.1037,36.9806,37.082,34400.0
2010-05-17 14:45:00,51.16,51.38,51.16,51.29,63400.0,37.053,37.2124,37.053,37.1472,63400.0
2010-05-17 14:50:00,51.26,51.51,51.26,51.41,70000.0,37.1255,37.3065,37.1255,37.2341,70000.0
2010-05-17 14:55:00,51.41,51.63,51.41,51.6,113000.0,37.2341,37.3934,37.2341,37.3717,113000.0
2010-05-17 15:00:00,51.58,51.73,51.52,51.63,67800.0,37.3572,37.4659,37.3138,37.3934,67800.0
2010-05-17 15:05:00,51.65,51.67,51.27,51.31,90800.0,37.4079,37.4224,37.1327,37.1617,90800.0
2010-05-17 15:10:00,51.3,51.32,51.21,51.23,141400.0,37.1544,37.1689,37.0892,37.1037,141400.0
2010-05-17 15:15:00,51.22,51.22,51.05,51.1,87200.0,37.0965,37.0965,36.9734,37.0096,87200.0
2010-05-17 15:20:00,51.09,51.2,50.96,51.09,122000.0,37.0023,37.082,36.9082,37.0023,122000.0
2010-05-17 15:25:00,51.09,51.15,51.02,51.11,89000.0,37.0023,37.0458,36.9516,37.0168,89000.0
2010-05-17 15:30:00,51.13,51.35,51.09,51.31,137200.0,37.0313,37.1906,37.0023,37.1617,137200.0
2010-05-17 15:35:00,51.31,51.63,51.3,51.63,177600.0,37.1617,37.3934,37.1544,37.3934,177600.0
2010-05-17 15:40:00,51.63,51.68,51.41,51.48,205000.0,37.3934,37.4296,37.2341,37.2848,205000.0
2010-05-17 15:45:00,51.47,51.59,51.46,51.54,234800.0,37.2775,37.3645,37.2703,37.3282,234800.0
2010-05-17 15:50:00,51.53,51.63,51.45,51.59,281200.0,37.321,37.3934,37.2631,37.3645,281200.0
2010-05-17 15:55:00,51.58,51.65,51.52,51.6,304000.0,37.3572,37.4079,37.3138,37.3717,304000.0
2010-05-18 09:30:00,52.49,52.54,52.21,52.42,151200.0,38.0163,38.0525,37.8135,37.9656,151200.0
2010-05-18 09:35:00,52.44,52.87,52.38,52.79,135800.0,37.9801,38.2915,37.9366,38.2336,135800.0
2010-05-18 09:40:00,52.76,52.96,52.76,52.87,78600.0,38.2118,38.3567,38.2118,38.2915,78600.0
2010-05-18 09:45:00,52.88,52.89,52.63,52.71,98800.0,38.2987,38.306,38.1177,38.1756,98800.0
2010-05-18 09:50:00,52.69,52.69,52.41,52.41,64400.0,38.1611,38.1611,37.9583,37.9583,64400.0
2010-05-18 09:55:00,52.41,52.49,52.37,52.37,38600.0,37.9583,38.0163,37.9294,37.9294,38600.0
2010-05-18 10:00:00,52.35,52.52,52.35,52.35,80800.0,37.9149,38.038,37.9149,37.9149,80800.0
2010-05-18 10:05:00,52.36,52.5,52.32,52.36,69600.0,37.9221,38.0235,37.8932,37.9221,69600.0
2010-05-18 10:10:00,52.35,52.51,52.24,52.51,54200.0,37.9149,38.0308,37.8352,38.0308,54200.0
2010-05-18 10:15:00,52.5,52.55,52.43,52.44,60000.0,38.0235,38.0597,37.9728,37.9801,60000.0
2010-05-18 10:20:00,52.44,52.44,52.27,52.42,39200.0,37.9801,37.9801,37.857,37.9656,39200.0
2010-05-18 10:25:00,52.42,52.55,52.38,52.38,79600.0,37.9656,38.0597,37.9366,37.9366,79600.0
2010-05-18 10:30:00,52.41,52.5,52.33,52.4,57800.0,37.9583,38.0235,37.9004,37.9511,57800.0
2010-05-18 10:35:00,52.43,52.49,52.31,52.43,54000.0,37.9728,38.0163,37.8859,37.9728,54000.0
2010-05-18 10:40:00,52.43,52.49,52.1,52.14,91000.0,37.9728,38.0163,37.7338,37.7628,91000.0
2010-05-18 10:45:00,52.13,52.18,51.94,52.0,69000.0,37.7556,37.7918,37.6179,37.6614,69000.0
2010-05-18 10:50:00,51.98,52.1,51.95,52.08,28800.0,37.6469,37.7338,37.6252,37.7193,28800.0
2010-05-18 10:55:00,52.1,52.27,52.06,52.23,65800.0,37.7338,37.857,37.7049,37.828,65800.0
2010-05-18 11:00:00,52.22,52.38,52.21,52.24,40200.0,37.8207,37.9366,37.8135,37.8352,40200.0
2010-05-18 11:05:00,52.24,52.38,52.18,52.32,42000.0,37.8352,37.9366,37.7918,37.8932,42000.0
2010-05-18 11:10:00,52.33,52.56,52.3,52.51,113200.0,37.9004,38.067,37.8787,38.0308,113200.0
2010-05-18 11:15:00,52.52,52.59,52.48,52.57,74200.0,38.038,38.0887,38.009,38.0742,74200.0
2010-05-18 11:20:00,52.56,52.63,52.41,52.43,26400.0,38.067,38.1177,37.9583,37.9728,26400.0
2010-05-18 11:25:00,52.41,52.59,52.4,52.59,114200.0,37.9583,38.0887,37.9511,38.0887,114200.0
2010-05-18 11:30:00,52.59,52.59,52.46,52.51,18000.0,38.0887,38.0887,37.9946,38.0308,18000.0
2010-05-18 11:35:00,52.55,52.55,52.29,52.33,12400.0,38.0597,38.0597,37.8714,37.9004,12400.0
2010-05-18 11:40:00,52.33,52.33,51.92,51.95,28600.0,37.9004,37.9004,37.6035,37.6252,28600.0
2010-05-18 11:45:00,51.93,52.27,51.86,52.21,107600.0,37.6107,37.857,37.56,37.8135,107600.0
2010-05-18 11:50:00,52.21,52.47,52.14,52.43,54000.0,37.8135,38.0018,37.7628,37.9728,54000.0
2010-05-18 11:55:00,52.42,52.44,52.3,52.33,28000.0,37.9656,37.9801,37.8787,37.9004,28000.0
2010-05-18 12:00:00,52.32,52.44,52.08,52.17,68000.0,37.8932,37.9801,37.7193,37.7845,68000.0
2010-05-18 12:05:00,52.18,52.33,52.12,52.3,25800.0,37.7918,37.9004,37.7483,37.8787,25800.0
2010-05-18 12:10:00,52.25,52.47,52.25,52.3,25600.0,37.8425,38.0018,37.8425,37.8787,25600.0
2010-05-18 12:15:00,52.32,52.38,52.29,52.32,12000.0,37.8932,37.9366,37.8714,37.8932,12000.0
2010-05-18 12:20:00,52.32,52.35,52.07,52.1,22200.0,37.8932,37.9149,37.7121,37.7338,22200.0
2010-05-18 12:25:00,52.08,52.26,52.05,52.26,9200.0,37.7193,37.8497,37.6976,37.8497,9200.0
2010-05-18 12:30:00,52.23,52.33,52.21,52.33,13800.0,37.828,37.9004,37.8135,37.9004,13800.0
2010-05-18 12:35:00,52.34,52.38,52.16,52.18,15000.0,37.9077,37.9366,37.7773,37.7918,15000.0
2010-05-18 12:40:00,52.15,52.3,52.14,52.29,24800.0,37.77,37.8787,37.7628,37.8714,24800.0
2010-05-18 12:45:00,52.27,52.51,52.27,52.47,19800.0,37.857,38.0308,37.857,38.0018,19800.0
2010-05-18 12:50:00,52.49,52.54,52.41,52.43,50600.0,38.0163,38.0525,37.9583,37.9728,50600.0
2010-05-18 12:55:00,52.39,52.44,52.2,52.2,20000.0,37.9439,37.9801,37.8063,37.8063,20000.0
2010-05-18 13:00:00,52.18,52.3,52.07,52.23,45600.0,37.7918,37.8787,37.7121,37.828,45600.0
2010-05-18 13:05:00,52.22,52.22,51.87,52.07,61800.0,37.8207,37.8207,37.5672,37.7121,61800.0
2010-05-18 13:10:00,52.08,52.09,51.88,52.03,38800.0,37.7193,37.7266,37.5745,37.6831,38800.0
2010-05-18 13:15:00,52.02,52.13,51.98,51.99,14400.0,37.6759,37.7556,37.6469,37.6542,14400.0
2010-05-18 13:20:00,51.99,52.2,51.96,52.2,17200.0,37.6542,37.8063,37.6324,37.8063,17200.0
2010-05-18 13:25:00,52.17,52.32,52.13,52.21,24200.0,37.7845,37.8932,37.7556,37.8135,24200.0
2010-05-18 13:30:00,52.16,52.23,52.14,52.21,15800.0,37.7773,37.828,37.7628,37.8135,15800.0
2010-05-18 13:35:00,52.2,52.21,51.9,51.94,110400.0,37.8063,37.8135,37.589,37.6179,110400.0
2010-05-18 13:40:00,51.95,52.06,51.86,52.0,70800.0,37.6252,37.7049,37.56,37.6614,70800.0
2010-05-18 13:45:00,51.99,52.1,51.88,52.0,68400.0,37.6542,37.7338,37.5745,37.6614,68400.0
2010-05-18 13:50:00,51.99,52.02,51.91,51.91,45200.0,37.6542,37.6759,37.5962,37.5962,45200.0
2010-05-18 13:55:00,51.91,51.98,51.86,51.91,191800.0,37.5962,37.6469,37.56,37.5962,191800.0
2010-05-18 14:00:00,51.91,51.94,51.75,51.85,105200.0,37.5962,37.6179,37.4803,37.5528,105200.0
2010-05-18 14:05:00,51.85,51.97,51.79,51.92,43200.0,37.5528,37.6397,37.5093,37.6035,43200.0
2010-05-18 14:10:00,51.91,52.07,51.88,51.89,32800.0,37.5962,37.7121,37.5745,37.5817,32800.0
2010-05-18 14:15:00,51.88,51.98,51.87,51.87,34000.0,37.5745,37.6469,37.5672,37.5672,34000.0
2010-05-18 14:20:00,51.88,51.88,51.67,51.7,175400.0,37.5745,37.5745,37.4224,37.4441,175400.0
2010-05-18 14:25:00,51.68,51.77,51.56,51.77,156200.0,37.4296,37.4948,37.3427,37.4948,156200.0
2010-05-18 14:30:00,51.77,51.77,51.49,51.52,53400.0,37.4948,37.4948,37.292,37.3138,53400.0
2010-05-18 14:35:00,51.5,51.56,51.26,51.27,75400.0,37.2993,37.3427,37.1255,37.1327,75400.0
2010-05-18 14:40:00,51.29,51.6,51.24,51.59,42200.0,37.1472,37.3717,37.111,37.3645,42200.0
2010-05-18 14:45:00,51.59,51.63,51.48,51.52,43800.0,37.3645,37.3934,37.2848,37.3138,43800.0
2010-05-18 14:50:00,51.51,51.55,51.34,51.48,95600.0,37.3065,37.3355,37.1834,37.2848,95600.0
2010-05-18 14:55:00,51.49,51.56,51.45,51.49,195000.0,37.292,37.3427,37.2631,37.292,195000.0
2010-05-18 15:00:00,51.49,51.51,51.24,51.29,104800.0,37.292,37.3065,37.111,37.1472,104800.0
2010-05-18 15:05:00,51.29,51.5,51.27,51.44,50200.0,37.1472,37.2993,37.1327,37.2558,50200.0
2010-05-18 15:10:00,51.45,51.76,51.44,51.75,56200.0,37.2631,37.4876,37.2558,37.4803,56200.0
2010-05-18 15:15:00,51.77,51.85,51.74,51.77,114000.0,37.4948,37.5528,37.4731,37.4948,114000.0
2010-05-18 15:20:00,51.77,51.8,51.6,51.63,40400.0,37.4948,37.5166,37.3717,37.3934,40400.0
2010-05-18 15:25:00,51.63,51.63,51.48,51.49,115200.0,37.3934,37.3934,37.2848,37.292,115200.0
2010-05-18 15:30:00,51.49,51.57,51.38,51.46,108600.0,37.292,37.35,37.2124,37.2703,108600.0
2010-05-18 15:35:00,51.47,51.63,51.42,51.54,132200.0,37.2775,37.3934,37.2413,37.3282,132200.0
2010-05-18 15:40:00,51.52,51.63,51.43,51.54,131200.0,37.3138,37.3934,37.2486,37.3282,131200.0
2010-05-18 15:45:00,51.55,51.65,51.38,51.38,138200.0,37.3355,37.4079,37.2124,37.2124,138200.0
2010-05-18 15:50:00,51.38,51.51,51.37,51.49,285000.0,37.2124,37.3065,37.2051,37.292,285000.0
2010-05-18 15:55:00,51.48,51.57,51.38,51.45,297200.0,37.2848,37.35,37.2124,37.2631,297200.0
2010-05-19 09:30:00,51.26,51.84,51.25,51.32,116600.0,37.1255,37.5455,37.1182,37.1689,116600.0
2010-05-19 09:35:00,51.36,51.6,51.29,51.56,98200.0,37.1979,37.3717,37.1472,37.3427,98200.0
2010-05-19 09:40:00,51.62,51.99,51.59,51.99,96400.0,37.3862,37.6542,37.3645,37.6542,96400.0
2010-05-19 09:45:00,51.94,52.12,51.82,51.92,77600.0,37.6179,37.7483,37.531,37.6035,77600.0
2010-05-19 09:50:00,51.86,51.99,51.77,51.77,31800.0,37.56,37.6542,37.4948,37.4948,31800.0
2010-05-19 09:55:00,51.77,51.79,51.68,51.78,24600.0,37.4948,37.5093,37.4296,37.5021,24600.0
2010-05-19 10:00:00,51.78,51.85,51.51,51.63,68200.0,37.5021,37.5528,37.3065,37.3934,68200.0
2010-05-19 10:05:00,51.63,51.84,51.63,51.73,109400.0,37.3934,37.5455,37.3934,37.4659,109400.0
2010-05-19 10:10:00,51.72,51.75,51.51,51.62,197200.0,37.4586,37.4803,37.3065,37.3862,197200.0
2010-05-19 10:15:00,51.6,51.69,51.15,51.34,196600.0,37.3717,37.4369,37.0458,37.1834,196600.0
2010-05-19 10:20:00,51.35,51.36,50.85,50.88,142600.0,37.1906,37.1979,36.8285,36.8502,142600.0
2010-05-19 10:25:00,50.88,51.1,50.65,51.02,343400.0,36.8502,37.0096,36.6837,36.9516,343400.0
2010-05-19 10:30:00,51.04,51.22,50.89,51.08,217200.0,36.9661,37.0965,36.8575,36.9951,217200.0
2010-05-19 10:35:00,51.08,51.24,50.69,50.72,138400.0,36.9951,37.111,36.7126,36.7344,138400.0
2010-05-19 10:40:00,50.7,50.92,50.56,50.76,69000.0,36.7199,36.8792,36.6185,36.7633,69000.0
2010-05-19 10:45:00,50.74,50.77,50.55,50.6,59000.0,36.7488,36.7706,36.6112,36.6474,59000.0
2010-05-19 10:50:00,50.61,50.68,50.51,50.57,38400.0,36.6547,36.7054,36.5823,36.6257,38400.0
2010-05-19 10:55:00,50.58,50.71,50.51,50.68,76800.0,36.633,36.7271,36.5823,36.7054,76800.0
2010-05-19 11:00:00,50.66,50.69,50.51,50.6,41400.0,36.6909,36.7126,36.5823,36.6474,41400.0
2010-05-19 11:05:00,50.55,50.68,50.49,50.52,59600.0,36.6112,36.7054,36.5678,36.5895,59600.0
2010-05-19 11:10:00,50.52,50.53,50.39,50.53,40000.0,36.5895,36.5967,36.4953,36.5967,40000.0
2010-05-19 11:15:00,50.53,50.66,50.39,50.39,23200.0,36.5967,36.6909,36.4953,36.4953,23200.0
2010-05-19 11:20:00,50.4,50.44,50.06,50.06,54000.0,36.5026,36.5316,36.2563,36.2563,54000.0
2010-05-19 11:25:00,50.06,50.26,50.06,50.18,21600.0,36.2563,36.4012,36.2563,36.3433,21600.0
2010-05-19 11:30:00,50.2,50.36,50.08,50.36,39800.0,36.3577,36.4736,36.2708,36.4736,39800.0
2010-05-19 11:35:00,50.37,50.42,50.24,50.27,27600.0,36.4809,36.5171,36.3867,36.4084,27600.0
2010-05-19 11:40:00,50.26,50.27,50.0,50.04,39200.0,36.4012,36.4084,36.2129,36.2419,39200.0
2010-05-19 11:45:00,50.02,50.07,49.8,49.85,78000.0,36.2274,36.2636,36.068,36.1042,78000.0
2010-05-19 11:50:00,49.84,49.92,49.8,49.88,58600.0,36.097,36.1549,36.068,36.126,58600.0
2010-05-19 11:55:00,49.88,50.1,49.85,50.09,64400.0,36.126,36.2853,36.1042,36.2781,64400.0
2010-05-19 12:00:00,50.07,50.24,50.05,50.2,25800.0,36.2636,36.3867,36.2491,36.3577,25800.0
2010-05-19 12:05:00,50.21,50.24,50.11,50.22,25200.0,36.365,36.3867,36.2926,36.3722,25200.0
2010-05-19 12:10:00,50.22,50.4,50.22,50.4,39200.0,36.3722,36.5026,36.3722,36.5026,39200.0
2010-05-19 12:15:00,50.39,50.39,50.19,50.3,41400.0,36.4953,36.4953,36.3505,36.4302,41400.0
2010-05-19 12:20:00,50.31,50.49,50.24,50.45,21400.0,36.4374,36.5678,36.3867,36.5388,21400.0
2010-05-19 12:25:00,50.43,50.63,50.38,50.59,31200.0,36.5243,36.6692,36.4881,36.6402,31200.0
2010-05-19 12:30:00,50.57,50.61,50.5,50.58,15000.0,36.6257,36.6547,36.575,36.633,15000.0
2010-05-19 12:35:00,50.58,50.66,50.57,50.63,20000.0,36.633,36.6909,36.6257,36.6692,20000.0
2010-05-19 12:40:00,50.61,50.64,50.52,50.58,17200.0,36.6547,36.6764,36.5895,36.633,17200.0
2010-05-19 12:45:00,50.59,50.59,50.42,50.42,36400.0,36.6402,36.6402,36.5171,36.5171,36400.0
2010-05-19 12:50:00,50.42,50.7,50.4,50.67,49400.0,36.5171,36.7199,36.5026,36.6981,49400.0
2010-05-19 12:55:00,50.66,50.91,50.64,50.91,41800.0,36.6909,36.872,36.6764,36.872,41800.0
2010-05-19 13:00:00,50.93,51.12,50.83,51.01,79000.0,36.8864,37.0241,36.814,36.9444,79000.0
2010-05-19 13:05:00,51.01,51.04,50.88,50.96,38200.0,36.9444,36.9661,36.8502,36.9082,38200.0
2010-05-19 13:10:00,50.95,51.0,50.83,50.95,15400.0,36.9009,36.9371,36.814,36.9009,15400.0
2010-05-19 13:15:00,50.94,50.96,50.75,50.84,17800.0,36.8937,36.9082,36.7561,36.8213,17800.0
2010-05-19 13:20:00,50.83,51.22,50.82,51.17,24800.0,36.814,37.0965,36.8068,37.0603,24800.0
2010-05-19 13:25:00,51.19,51.19,51.01,51.02,15400.0,37.0748,37.0748,36.9444,36.9516,15400.0
2010-05-19 13:30:00,50.99,51.01,50.86,50.9,15000.0,36.9299,36.9444,36.8357,36.8647,15000.0
2010-05-19 13:35:00,50.85,50.87,50.74,50.84,18800.0,36.8285,36.843,36.7488,36.8213,18800.0
2010-05-19 13:40:00,50.85,50.97,50.84,50.93,13000.0,36.8285,36.9154,36.8213,36.8864,13000.0
2010-05-19 13:45:00,50.93,51.13,50.92,51.13,40600.0,36.8864,37.0313,36.8792,37.0313,40600.0
2010-05-19 13:50:00,51.13,51.14,51.02,51.09,13800.0,37.0313,37.0385,36.9516,37.0023,13800.0
2010-05-19 13:55:00,51.08,51.08,50.88,50.91,21600.0,36.9951,36.9951,36.8502,36.872,21600.0
2010-05-19 14:00:00,50.95,51.11,50.82,51.1,26400.0,36.9009,37.0168,36.8068,37.0096,26400.0
2010-05-19 14:05:00,51.09,51.38,51.09,51.2,115600.0,37.0023,37.2124,37.0023,37.082,115600.0
2010-05-19 14:10:00,51.23,51.28,51.16,51.2,45600.0,37.1037,37.1399,37.053,37.082,45600.0
2010-05-19 14:15:00,51.2,51.23,51.1,51.1,35400.0,37.082,37.1037,37.0096,37.0096,35400.0
2010-05-19 14:20:00,51.11,51.18,50.86,50.9,35400.0,37.0168,37.0675,36.8357,36.8647,35400.0
2010-05-19 14:25:00,50.88,51.1,50.88,51.08,19200.0,36.8502,37.0096,36.8502,36.9951,19200.0
2010-05-19 14:30:00,51.1,51.11,50.96,50.97,30400.0,37.0096,37.0168,36.9082,36.9154,30400.0
2010-05-19 14:35:00,50.98,51.07,50.91,50.93,41600.0,36.9227,36.9878,36.872,36.8864,41600.0
2010-05-19 14:40:00,50.94,51.23,50.91,51.19,44000.0,36.8937,37.1037,36.872,37.0748,44000.0
2010-05-19 14:45:00,51.18,51.35,51.16,51.29,32200.0,37.0675,37.1906,37.053,37.1472,32200.0
2010-05-19 14:50:00,51.32,51.34,51.13,51.24,33200.0,37.1689,37.1834,37.0313,37.111,33200.0
2010-05-19 14:55:00,51.18,51.2,51.02,51.12,19200.0,37.0675,37.082,36.9516,37.0241,19200.0
2010-05-19 15:00:00,51.07,51.15,50.98,51.01,36200.0,36.9878,37.0458,36.9227,36.9444,36200.0
2010-05-19 15:05:00,51.01,51.01,50.7,50.72,37000.0,36.9444,36.9444,36.7199,36.7344,37000.0
2010-05-19 15:10:00,50.69,50.83,50.65,50.72,41400.0,36.7126,36.814,36.6837,36.7344,41400.0
2010-05-19 15:15:00,50.72,50.91,50.7,50.87,45000.0,36.7344,36.872,36.7199,36.843,45000.0
2010-05-19 15:20:00,50.9,50.97,50.71,50.74,47600.0,36.8647,36.9154,36.7271,36.7488,47600.0
2010-05-19 15:25:00,50.74,51.02,50.73,51.02,50200.0,36.7488,36.9516,36.7416,36.9516,50200.0
2010-05-19 15:30:00,51.02,51.06,50.91,50.96,98000.0,36.9516,36.9806,36.872,36.9082,98000.0
2010-05-19 15:35:00,50.95,51.27,50.88,51.15,99000.0,36.9009,37.1327,36.8502,37.0458,99000.0
2010-05-19 15:40:00,51.17,51.27,50.99,51.11,147800.0,37.0603,37.1327,36.9299,37.0168,147800.0
2010-05-19 15:45:00,51.12,51.26,51.11,51.17,224800.0,37.0241,37.1255,37.0168,37.0603,224800.0
2010-05-19 15:50:00,51.18,51.27,51.15,51.22,158800.0,37.0675,37.1327,37.0458,37.0965,158800.0
2010-05-19 15:55:00,51.22,51.23,51.01,51.05,210400.0,37.0965,37.1037,36.9444,36.9734,210400.0
2010-05-20 09:30:00,49.82,49.88,49.52,49.78,61000.0,36.0825,36.126,35.8652,36.0536,61000.0
2010-05-20 09:35:00,49.7,49.89,49.55,49.79,63200.0,35.9956,36.1332,35.887,36.0608,63200.0
2010-05-20 09:40:00,49.74,49.74,49.01,49.08,156000.0,36.0246,36.0246,35.4959,35.5466,156000.0
2010-05-20 09:45:00,49.14,49.41,49.09,49.39,61200.0,35.59,35.7856,35.5538,35.7711,61200.0
2010-05-20 09:50:00,49.39,49.53,49.33,49.38,49600.0,35.7711,35.8725,35.7276,35.7638,49600.0
2010-05-20 09:55:00,49.39,49.49,49.3,49.34,57200.0,35.7711,35.8435,35.7059,35.7349,57200.0
2010-05-20 10:00:00,49.32,49.34,49.09,49.18,70000.0,35.7204,35.7349,35.5538,35.619,70000.0
2010-05-20 10:05:00,49.16,49.4,49.08,49.09,79800.0,35.6045,35.7783,35.5466,35.5538,79800.0
2010-05-20 10:10:00,49.08,49.13,48.85,48.85,95200.0,35.5466,35.5828,35.38,35.38,95200.0
2010-05-20 10:15:00,48.87,48.98,48.68,48.79,81400.0,35.3945,35.4741,35.2569,35.3365,81400.0
2010-05-20 10:20:00,48.81,48.81,48.35,48.45,94000.0,35.351,35.351,35.0179,35.0903,94000.0
2010-05-20 10:25:00,48.46,48.66,48.36,48.65,88400.0,35.0975,35.2424,35.0251,35.2351,88400.0
2010-05-20 10:30:00,48.64,48.94,48.59,48.84,96400.0,35.2279,35.4452,35.1917,35.3727,96400.0
2010-05-20 10:35:00,48.85,48.95,48.66,48.7,99600.0,35.38,35.4524,35.2424,35.2714,99600.0
2010-05-20 10:40:00,48.69,48.7,48.54,48.66,63200.0,35.2641,35.2714,35.1555,35.2424,63200.0
2010-05-20 10:45:00,48.67,48.74,48.59,48.67,66000.0,35.2496,35.3003,35.1917,35.2496,66000.0
2010-05-20 10:50:00,48.67,48.93,48.64,48.84,60400.0,35.2496,35.4379,35.2279,35.3727,60400.0
2010-05-20 10:55:00,48.86,48.88,48.74,48.76,58600.0,35.3872,35.4017,35.3003,35.3148,58600.0
2010-05-20 11:00:00,48.79,48.82,48.72,48.72,78000.0,35.3365,35.3583,35.2858,35.2858,78000.0
2010-05-20 11:05:00,48.71,49.07,48.71,49.05,58800.0,35.2786,35.5393,35.2786,35.5248,58800.0
2010-05-20 11:10:00,49.05,49.08,48.85,48.88,42000.0,35.5248,35.5466,35.38,35.4017,42000.0
2010-05-20 11:15:00,48.89,48.92,48.72,48.76,97000.0,35.409,35.4307,35.2858,35.3148,97000.0
2010-05-20 11:20:00,48.74,49.03,48.69,48.92,76600.0,35.3003,35.5104,35.2641,35.4307,76600.0
2010-05-20 11:25:00,48.92,49.29,48.82,49.27,60600.0,35.4307,35.6987,35.3583,35.6842,60600.0
2010-05-20 11:30:00,49.3,49.31,49.11,49.2,60200.0,35.7059,35.7131,35.5683,35.6335,60200.0
2010-05-20 11:35:00,49.23,49.37,49.16,49.35,92200.0,35.6552,35.7566,35.6045,35.7421,92200.0
2010-05-20 11:40:00,49.35,49.39,49.17,49.19,40400.0,35.7421,35.7711,35.6118,35.6262,40400.0
2010-05-20 11:45:00,49.21,49.29,49.13,49.13,43600.0,35.6407,35.6987,35.5828,35.5828,43600.0
2010-05-20 11:50:00,49.1,49.2,49.06,49.12,28400.0,35.5611,35.6335,35.5321,35.5755,28400.0
2010-05-20 11:55:00,49.1,49.13,48.8,48.84,68000.0,35.5611,35.5828,35.3438,35.3727,68000.0
2010-05-20 12:00:00,48.84,48.91,48.74,48.84,59200.0,35.3727,35.4234,35.3003,35.3727,59200.0
2010-05-20 12:05:00,48.86,49.07,48.81,49.01,101800.0,35.3872,35.5393,35.351,35.4959,101800.0
2010-05-20 12:10:00,49.01,49.02,48.85,48.85,39200.0,35.4959,35.5031,35.38,35.38,39200.0
2010-05-20 12:15:00,48.8,48.8,48.52,48.71,75200.0,35.3438,35.3438,35.141,35.2786,75200.0
2010-05-20 12:20:00,48.7,48.85,48.61,48.62,54000.0,35.2714,35.38,35.2062,35.2134,54000.0
2010-05-20 12:25:00,48.62,48.76,48.56,48.67,56200.0,35.2134,35.3148,35.17,35.2496,56200.0
2010-05-20 12:30:00,48.69,48.74,48.49,48.49,26800.0,35.2641,35.3003,35.1193,35.1193,26800.0
2010-05-20 12:35:00,48.48,48.74,48.46,48.74,50000.0,35.112,35.3003,35.0975,35.3003,50000.0
2010-05-20 12:40:00,48.74,48.74,48.57,48.57,18800.0,35.3003,35.3003,35.1772,35.1772,18800.0
2010-05-20 12:45:00,48.52,48.66,48.49,48.49,27200.0,35.141,35.2424,35.1193,35.1193,27200.0
2010-05-20 12:50:00,48.45,48.5,48.26,48.29,34400.0,35.0903,35.1265,34.9527,34.9744,34400.0
2010-05-20 12:55:00,48.29,48.36,48.03,48.09,95800.0,34.9744,35.0251,34.7861,34.8296,95800.0
2010-05-20 13:00:00,48.09,48.41,48.02,48.41,69400.0,34.8296,35.0613,34.7789,35.0613,69400.0
2010-05-20 13:05:00,48.38,48.52,48.32,48.52,87400.0,35.0396,35.141,34.9961,35.141,87400.0
2010-05-20 13:10:00,48.53,48.72,48.49,48.56,46600.0,35.1482,35.2858,35.1193,35.17,46600.0
2010-05-20 13:15:00,48.54,48.65,48.48,48.62,23200.0,35.1555,35.2351,35.112,35.2134,23200.0
2010-05-20 13:20:00,48.63,48.83,48.56,48.7,42000.0,35.2207,35.3655,35.17,35.2714,42000.0
2010-05-20 13:25:00,48.74,49.01,48.63,48.82,50600.0,35.3003,35.4959,35.2207,35.3583,50600.0
2010-05-20 13:30:00,48.84,49.15,48.82,48.91,33200.0,35.3727,35.5973,35.3583,35.4234,33200.0
2010-05-20 13:35:00,48.88,48.96,48.68,48.69,43400.0,35.4017,35.4597,35.2569,35.2641,43400.0
2010-05-20 13:40:00,48.71,48.99,48.71,48.99,20600.0,35.2786,35.4814,35.2786,35.4814,20600.0
2010-05-20 13:45:00,48.99,49.07,48.74,48.79,31800.0,35.4814,35.5393,35.3003,35.3365,31800.0
2010-05-20 13:50:00,48.82,48.9,48.7,48.8,34000.0,35.3583,35.4162,35.2714,35.3438,34000.0
2010-05-20 13:55:00,48.79,48.88,48.55,48.66,48600.0,35.3365,35.4017,35.1627,35.2424,48600.0
2010-05-20 14:00:00,48.64,48.67,48.3,48.37,57600.0,35.2279,35.2496,34.9816,35.0323,57600.0
2010-05-20 14:05:00,48.36,48.43,48.27,48.38,32000.0,35.0251,35.0758,34.9599,35.0396,32000.0
2010-05-20 14:10:00,48.4,48.81,48.39,48.78,49400.0,35.0541,35.351,35.0468,35.3293,49400.0
2010-05-20 14:15:00,48.78,48.97,48.63,48.94,32200.0,35.3293,35.4669,35.2207,35.4452,32200.0
2010-05-20 14:20:00,48.89,49.16,48.82,49.12,54800.0,35.409,35.6045,35.3583,35.5755,54800.0
2010-05-20 14:25:00,49.13,49.16,48.79,48.87,35800.0,35.5828,35.6045,35.3365,35.3945,35800.0
2010-05-20 14:30:00,48.84,49.04,48.7,48.99,38200.0,35.3727,35.5176,35.2714,35.4814,38200.0
2010-05-20 14:35:00,48.99,49.15,48.87,49.1,40400.0,35.4814,35.5973,35.3945,35.5611,40400.0
2010-05-20 14:40:00,49.12,49.2,48.94,49.1,78200.0,35.5755,35.6335,35.4452,35.5611,78200.0
2010-05-20 14:45:00,49.12,49.24,48.94,49.14,43600.0,35.5755,35.6625,35.4452,35.59,43600.0
2010-05-20 14:50:00,49.13,49.38,49.12,49.2,46200.0,35.5828,35.7638,35.5755,35.6335,46200.0
2010-05-20 14:55:00,49.22,49.3,48.9,48.93,74000.0,35.648,35.7059,35.4162,35.4379,74000.0
2010-05-20 15:00:00,48.94,49.06,48.93,49.05,56200.0,35.4452,35.5321,35.4379,35.5248,56200.0
2010-05-20 15:05:00,49.02,49.02,48.7,48.88,62600.0,35.5031,35.5031,35.2714,35.4017,62600.0
2010-05-20 15:10:00,48.92,48.92,48.72,48.8,33200.0,35.4307,35.4307,35.2858,35.3438,33200.0
2010-05-20 15:15:00,48.81,48.92,48.72,48.85,50000.0,35.351,35.4307,35.2858,35.38,50000.0
2010-05-20 15:20:00,48.85,49.02,48.73,49.02,45600.0,35.38,35.5031,35.2931,35.5031,45600.0
2010-05-20 15:25:00,49.02,49.1,48.88,48.9,83200.0,35.5031,35.5611,35.4017,35.4162,83200.0
2010-05-20 15:30:00,48.9,49.08,48.87,49.01,93800.0,35.4162,35.5466,35.3945,35.4959,93800.0
2010-05-20 15:35:00,49.01,49.01,48.81,48.91,98200.0,35.4959,35.4959,35.351,35.4234,98200.0
2010-05-20 15:40:00,48.92,48.97,48.68,48.74,122200.0,35.4307,35.4669,35.2569,35.3003,122200.0
2010-05-20 15:45:00,48.73,48.79,48.42,48.64,179400.0,35.2931,35.3365,35.0686,35.2279,179400.0
2010-05-20 15:50:00,48.66,48.72,48.33,48.35,219400.0,35.2424,35.2858,35.0034,35.0179,219400.0
2010-05-20 15:55:00,48.35,48.4,48.15,48.17,321000.0,35.0179,35.0541,34.873,34.8875,321000.0
2010-05-21 09:30:00,47.19,47.45,46.64,46.96,778800.0,34.1777,34.366,33.7794,34.0111,778800.0
2010-05-21 09:35:00,46.91,47.52,46.91,47.43,157600.0,33.9749,34.4167,33.9749,34.3515,157600.0
2010-05-21 09:40:00,47.39,47.85,47.35,47.83,107000.0,34.3226,34.6557,34.2936,34.6412,107000.0
2010-05-21 09:45:00,47.83,48.09,47.7,48.01,161400.0,34.6412,34.8296,34.5471,34.7716,161400.0
2010-05-21 09:50:00,47.99,48.58,47.97,48.57,210600.0,34.7571,35.1844,34.7426,35.1772,210600.0
2010-05-21 09:55:00,48.55,48.74,48.45,48.52,96800.0,35.1627,35.3003,35.0903,35.141,96800.0
2010-05-21 10:00:00,48.49,48.81,48.38,48.71,107400.0,35.1193,35.351,35.0396,35.2786,107400.0
2010-05-21 10:05:00,48.73,49.2,48.73,48.99,154200.0,35.2931,35.6335,35.2931,35.4814,154200.0
2010-05-21 10:10:00,49.0,49.05,48.75,48.91,106800.0,35.4886,35.5248,35.3076,35.4234,106800.0
2010-05-21 10:15:00,48.91,49.05,48.8,48.87,110400.0,35.4234,35.5248,35.3438,35.3945,110400.0
2010-05-21 10:20:00,48.83,48.91,48.66,48.74,142400.0,35.3655,35.4234,35.2424,35.3003,142400.0
2010-05-21 10:25:00,48.71,48.88,48.61,48.7,98000.0,35.2786,35.4017,35.2062,35.2714,98000.0
2010-05-21 10:30:00,48.67,48.96,48.46,48.95,94200.0,35.2496,35.4597,35.0975,35.4524,94200.0
2010-05-21 10:35:00,48.96,49.25,48.93,49.21,119800.0,35.4597,35.6697,35.4379,35.6407,119800.0
2010-05-21 10:40:00,49.21,49.37,49.08,49.3,107800.0,35.6407,35.7566,35.5466,35.7059,107800.0
2010-05-21 10:45:00,49.33,49.52,49.07,49.16,101600.0,35.7276,35.8652,35.5393,35.6045,101600.0
2010-05-21 10:50:00,49.16,49.31,48.92,49.17,58400.0,35.6045,35.7131,35.4307,35.6118,58400.0
2010-05-21 10:55:00,49.2,49.22,49.03,49.13,56600.0,35.6335,35.648,35.5104,35.5828,56600.0
2010-05-21 11:00:00,49.14,49.52,49.11,49.33,49800.0,35.59,35.8652,35.5683,35.7276,49800.0
2010-05-21 11:05:00,49.38,49.49,49.13,49.23,46000.0,35.7638,35.8435,35.5828,35.6552,46000.0
2010-05-21 11:10:00,49.24,49.32,49.1,49.27,105400.0,35.6625,35.7204,35.5611,35.6842,105400.0
2010-05-21 11:15:00,49.3,49.63,49.24,49.62,107000.0,35.7059,35.9449,35.6625,35.9377,107000.0
2010-05-21 11:20:00,49.59,49.78,49.45,49.76,119400.0,35.9159,36.0536,35.8145,36.0391,119400.0
2010-05-21 11:25:00,49.74,49.8,49.54,49.67,88000.0,36.0246,36.068,35.8797,35.9739,88000.0
2010-05-21 11:30:00,49.65,49.83,49.51,49.57,55000.0,35.9594,36.0898,35.858,35.9015,55000.0
2010-05-21 11:35:00,49.58,49.84,49.57,49.84,50400.0,35.9087,36.097,35.9015,36.097,50400.0
2010-05-21 11:40:00,49.81,50.0,49.77,49.99,57400.0,36.0753,36.2129,36.0463,36.2056,57400.0
2010-05-21 11:45:00,49.99,50.05,49.77,49.94,46800.0,36.2056,36.2491,36.0463,36.1694,46800.0
2010-05-21 11:50:00,49.97,50.33,49.97,50.25,99200.0,36.1912,36.4519,36.1912,36.394,99200.0
2010-05-21 11:55:00,50.25,50.27,50.05,50.19,79600.0,36.394,36.4084,36.2491,36.3505,79600.0
2010-05-21 12:00:00,50.19,50.23,50.04,50.18,105400.0,36.3505,36.3795,36.2419,36.3433,105400.0
2010-05-21 12:05:00,50.16,50.28,50.12,50.15,62200.0,36.3288,36.4157,36.2998,36.3215,62200.0
2010-05-21 12:10:00,50.13,50.17,50.0,50.11,47400.0,36.307,36.336,36.2129,36.2926,47400.0
2010-05-21 12:15:00,50.13,50.25,50.13,50.2,22400.0,36.307,36.394,36.307,36.3577,22400.0
2010-05-21 12:20:00,50.2,50.24,50.01,50.2,42200.0,36.3577,36.3867,36.2201,36.3577,42200.0
2010-05-21 12:25:00,50.2,50.26,50.14,50.19,25600.0,36.3577,36.4012,36.3143,36.3505,25600.0
2010-05-21 12:30:00,50.18,50.28,49.92,49.97,57200.0,36.3433,36.4157,36.1549,36.1912,57200.0
2010-05-21 12:35:00,49.98,50.13,49.9,50.0,50800.0,36.1984,36.307,36.1405,36.2129,50800.0
2010-05-21 12:40:00,50.03,50.08,49.87,49.88,23200.0,36.2346,36.2708,36.1187,36.126,23200.0
2010-05-21 12:45:00,49.88,49.9,49.68,49.68,32800.0,36.126,36.1405,35.9811,35.9811,32800.0
2010-05-21 12:50:00,49.68,49.85,49.68,49.81,30000.0,35.9811,36.1042,35.9811,36.0753,30000.0
2010-05-21 12:55:00,49.81,49.81,49.64,49.65,32800.0,36.0753,36.0753,35.9522,35.9594,32800.0
2010-05-21 13:00:00,49.65,49.74,49.47,49.48,49400.0,35.9594,36.0246,35.829,35.8363,49400.0
2010-05-21 13:05:00,49.49,49.57,49.45,49.55,58000.0,35.8435,35.9015,35.8145,35.887,58000.0
2010-05-21 13:10:00,49.55,49.58,49.46,49.48,79200.0,35.887,35.9087,35.8218,35.8363,79200.0
2010-05-21 13:15:00,49.47,49.57,49.37,49.44,40600.0,35.829,35.9015,35.7566,35.8073,40600.0
2010-05-21 13:20:00,49.45,49.48,49.22,49.26,28800.0,35.8145,35.8363,35.648,35.6769,28800.0
2010-05-21 13:25:00,49.26,49.26,49.09,49.21,45400.0,35.6769,35.6769,35.5538,35.6407,45400.0
2010-05-21 13:30:00,49.22,49.36,49.22,49.31,28800.0,35.648,35.7494,35.648,35.7131,28800.0
2010-05-21 13:35:00,49.33,49.53,49.33,49.43,31600.0,35.7276,35.8725,35.7276,35.8001,31600.0
2010-05-21 13:40:00,49.47,49.47,49.33,49.43,50200.0,35.829,35.829,35.7276,35.8001,50200.0
2010-05-21 13:45:00,49.45,49.57,49.45,49.54,21400.0,35.8145,35.9015,35.8145,35.8797,21400.0
2010-05-21 13:50:00,49.54,49.57,49.42,49.43,31000.0,35.8797,35.9015,35.7928,35.8001,31000.0
2010-05-21 13:55:00,49.45,49.47,49.39,49.46,26200.0,35.8145,35.829,35.7711,35.8218,26200.0
2010-05-21 14:00:00,49.49,49.57,49.37,49.47,51400.0,35.8435,35.9015,35.7566,35.829,51400.0
2010-05-21 14:05:00,49.46,49.48,49.21,49.34,54000.0,35.8218,35.8363,35.6407,35.7349,54000.0
2010-05-21 14:10:00,49.33,49.39,49.26,49.3,38200.0,35.7276,35.7711,35.6769,35.7059,38200.0
2010-05-21 14:15:00,49.27,49.27,49.13,49.16,46000.0,35.6842,35.6842,35.5828,35.6045,46000.0
2010-05-21 14:20:00,49.16,49.24,49.03,49.15,66600.0,35.6045,35.6625,35.5104,35.5973,66600.0
2010-05-21 14:25:00,49.22,49.39,49.15,49.37,29800.0,35.648,35.7711,35.5973,35.7566,29800.0
2010-05-21 14:30:00,49.38,49.46,49.34,49.45,41200.0,35.7638,35.8218,35.7349,35.8145,41200.0
2010-05-21 14:35:00,49.44,49.49,49.31,49.33,52800.0,35.8073,35.8435,35.7131,35.7276,52800.0
2010-05-21 14:40:00,49.35,49.45,49.27,49.32,58000.0,35.7421,35.8145,35.6842,35.7204,58000.0
2010-05-21 14:45:00,49.3,49.31,49.09,49.23,147800.0,35.7059,35.7131,35.5538,35.6552,147800.0
2010-05-21 14:50:00,49.24,49.31,49.19,49.25,82600.0,35.6625,35.7131,35.6262,35.6697,82600.0
2010-05-21 14:55:00,49.23,49.41,49.19,49.36,93600.0,35.6552,35.7856,35.6262,35.7494,93600.0
2010-05-21 15:00:00,49.35,49.45,49.29,49.45,88000.0,35.7421,35.8145,35.6987,35.8145,88000.0
2010-05-21 15:05:00,49.45,49.52,49.37,49.43,78000.0,35.8145,35.8652,35.7566,35.8001,78000.0
2010-05-21 15:10:00,49.41,49.47,49.38,49.43,179400.0,35.7856,35.829,35.7638,35.8001,179400.0
2010-05-21 15:15:00,49.45,49.45,49.14,49.18,292600.0,35.8145,35.8145,35.59,35.619,292600.0
2010-05-21 15:20:00,49.19,49.46,49.19,49.42,169800.0,35.6262,35.8218,35.6262,35.7928,169800.0
2010-05-21 15:25:00,49.42,49.56,49.32,49.37,93000.0,35.7928,35.8942,35.7204,35.7566,93000.0
2010-05-21 15:30:00,49.37,49.44,49.26,49.42,160200.0,35.7566,35.8073,35.6769,35.7928,160200.0
2010-05-21 15:35:00,49.42,49.5,49.32,49.44,251400.0,35.7928,35.8508,35.7204,35.8073,251400.0
2010-05-21 15:40:00,49.43,49.87,49.37,49.86,203600.0,35.8001,36.1187,35.7566,36.1115,203600.0
2010-05-21 15:45:00,49.88,50.07,49.82,49.87,285400.0,36.126,36.2636,36.0825,36.1187,285400.0
2010-05-21 15:50:00,49.87,50.15,49.85,50.04,266400.0,36.1187,36.3215,36.1042,36.2419,266400.0
2010-05-21 15:55:00,50.05,50.33,50.02,50.29,487200.0,36.2491,36.4519,36.2274,36.4229,487200.0
2010-05-24 09:30:00,49.82,50.19,49.8,50.13,111600.0,36.0825,36.3505,36.068,36.307,111600.0
2010-05-24 09:35:00,50.11,50.52,50.08,50.52,141600.0,36.2926,36.5895,36.2708,36.5895,141600.0
2010-05-24 09:40:00,50.51,50.54,50.05,50.06,100800.0,36.5823,36.604,36.2491,36.2563,100800.0
2010-05-24 09:45:00,50.05,50.27,49.72,49.84,115800.0,36.2491,36.4084,36.0101,36.097,115800.0
2010-05-24 09:50:00,49.87,50.06,49.72,49.88,132600.0,36.1187,36.2563,36.0101,36.126,132600.0
2010-05-24 09:55:00,49.88,49.9,49.65,49.77,64600.0,36.126,36.1405,35.9594,36.0463,64600.0
2010-05-24 10:00:00,49.81,50.11,49.4,49.5,123200.0,36.0753,36.2926,35.7783,35.8508,123200.0
2010-05-24 10:05:00,49.53,49.82,49.52,49.77,81800.0,35.8725,36.0825,35.8652,36.0463,81800.0
2010-05-24 10:10:00,49.74,49.86,49.62,49.83,100600.0,36.0246,36.1115,35.9377,36.0898,100600.0
2010-05-24 10:15:00,49.85,49.93,49.66,49.78,75600.0,36.1042,36.1622,35.9666,36.0536,75600.0
2010-05-24 10:20:00,49.78,49.78,49.55,49.61,74600.0,36.0536,36.0536,35.887,35.9304,74600.0
2010-05-24 10:25:00,49.63,49.77,49.57,49.74,48800.0,35.9449,36.0463,35.9015,36.0246,48800.0
2010-05-24 10:30:00,49.74,49.87,49.68,49.7,34800.0,36.0246,36.1187,35.9811,35.9956,34800.0
2010-05-24 10:35:00,49.73,49.76,49.56,49.58,63400.0,36.0173,36.0391,35.8942,35.9087,63400.0
2010-05-24 10:40:00,49.58,49.75,49.52,49.57,80800.0,35.9087,36.0318,35.8652,35.9015,80800.0
2010-05-24 10:45:00,49.56,49.57,49.25,49.3,79400.0,35.8942,35.9015,35.6697,35.7059,79400.0
2010-05-24 10:50:00,49.31,49.38,49.04,49.04,116200.0,35.7131,35.7638,35.5176,35.5176,116200.0
2010-05-24 10:55:00,49.06,49.24,49.06,49.18,86200.0,35.5321,35.6625,35.5321,35.619,86200.0
2010-05-24 11:00:00,49.18,49.2,48.98,49.15,70400.0,35.619,35.6335,35.4741,35.5973,70400.0
2010-05-24 11:05:00,49.16,49.22,49.05,49.13,112400.0,35.6045,35.648,35.5248,35.5828,112400.0
2010-05-24 11:10:00,49.14,49.14,48.91,48.95,70200.0,35.59,35.59,35.4234,35.4524,70200.0
2010-05-24 11:15:00,48.95,48.97,48.74,48.87,66200.0,35.4524,35.4669,35.3003,35.3945,66200.0
2010-05-24 11:20:00,48.87,48.91,48.77,48.81,40400.0,35.3945,35.4234,35.3221,35.351,40400.0
2010-05-24 11:25:00,48.8,48.8,48.63,48.7,58400.0,35.3438,35.3438,35.2207,35.2714,58400.0
2010-05-24 11:30:00,48.73,48.86,48.68,48.85,326800.0,35.2931,35.3872,35.2569,35.38,326800.0
2010-05-24 11:35:00,48.87,49.01,48.86,48.93,34600.0,35.3945,35.4959,35.3872,35.4379,34600.0
2010-05-24 11:40:00,48.94,49.12,48.88,49.09,53800.0,35.4452,35.5755,35.4017,35.5538,53800.0
2010-05-24 11:45:00,49.12,49.21,49.01,49.2,44200.0,35.5755,35.6407,35.4959,35.6335,44200.0
2010-05-24 11:50:00,49.17,49.17,48.97,48.98,18200.0,35.6118,35.6118,35.4669,35.4741,18200.0
2010-05-24 11:55:00,48.99,49.15,48.91,49.05,24800.0,35.4814,35.5973,35.4234,35.5248,24800.0
2010-05-24 12:00:00,49.08,49.17,49.04,49.15,30000.0,35.5466,35.6118,35.5176,35.5973,30000.0
2010-05-24 12:05:00,49.15,49.25,49.1,49.19,250000.0,35.5973,35.6697,35.5611,35.6262,250000.0
2010-05-24 12:10:00,49.21,49.27,49.16,49.17,35000.0,35.6407,35.6842,35.6045,35.6118,35000.0
2010-05-24 12:15:00,49.21,49.24,49.1,49.13,28200.0,35.6407,35.6625,35.5611,35.5828,28200.0
2010-05-24 12:20:00,49.11,49.14,48.95,49.0,48200.0,35.5683,35.59,35.4524,35.4886,48200.0
2010-05-24 12:25:00,49.03,49.21,49.02,49.17,27800.0,35.5104,35.6407,35.5031,35.6118,27800.0
2010-05-24 12:30:00,49.19,49.27,49.16,49.18,33000.0,35.6262,35.6842,35.6045,35.619,33000.0
2010-05-24 12:35:00,49.13,49.19,49.07,49.18,24800.0,35.5828,35.6262,35.5393,35.619,24800.0
2010-05-24 12:40:00,49.18,49.22,49.11,49.13,33800.0,35.619,35.648,35.5683,35.5828,33800.0
2010-05-24 12:45:00,49.16,49.29,49.16,49.27,48400.0,35.6045,35.6987,35.6045,35.6842,48400.0
2010-05-24 12:50:00,49.27,49.48,49.25,49.42,49400.0,35.6842,35.8363,35.6697,35.7928,49400.0
2010-05-24 12:55:00,49.39,49.47,49.38,49.45,24200.0,35.7711,35.829,35.7638,35.8145,24200.0
2010-05-24 13:00:00,49.44,49.57,49.43,49.48,80800.0,35.8073,35.9015,35.8001,35.8363,80800.0
2010-05-24 13:05:00,49.51,49.52,49.35,49.43,38000.0,35.858,35.8652,35.7421,35.8001,38000.0
2010-05-24 13:10:00,49.41,49.51,49.35,49.44,47200.0,35.7856,35.858,35.7421,35.8073,47200.0
2010-05-24 13:15:00,49.45,49.45,49.27,49.32,52000.0,35.8145,35.8145,35.6842,35.7204,52000.0
2010-05-24 13:20:00,49.33,49.4,49.29,49.39,28200.0,35.7276,35.7783,35.6987,35.7711,28200.0
2010-05-24 13:25:00,49.4,49.55,49.3,49.34,85200.0,35.7783,35.887,35.7059,35.7349,85200.0
2010-05-24 13:30:00,49.31,49.39,49.2,49.2,48200.0,35.7131,35.7711,35.6335,35.6335,48200.0
2010-05-24 13:35:00,49.21,49.31,49.16,49.26,29400.0,35.6407,35.7131,35.6045,35.6769,29400.0
2010-05-24 13:40:00,49.26,49.36,49.21,49.21,39600.0,35.6769,35.7494,35.6407,35.6407,39600.0
2010-05-24 13:45:00,49.24,49.33,49.17,49.2,49400.0,35.6625,35.7276,35.6118,35.6335,49400.0
2010-05-24 13:50:00,49.2,49.27,49.15,49.23,42000.0,35.6335,35.6842,35.5973,35.6552,42000.0
2010-05-24 13:55:00,49.27,49.38,49.21,49.34,36800.0,35.6842,35.7638,35.6407,35.7349,36800.0
2010-05-24 14:00:00,49.32,49.36,49.23,49.25,37200.0,35.7204,35.7494,35.6552,35.6697,37200.0
2010-05-24 14:05:00,49.23,49.37,49.2,49.35,20200.0,35.6552,35.7566,35.6335,35.7421,20200.0
2010-05-24 14:10:00,49.35,49.52,49.32,49.46,47000.0,35.7421,35.8652,35.7204,35.8218,47000.0
2010-05-24 14:15:00,49.46,49.49,49.43,49.47,41800.0,35.8218,35.8435,35.8001,35.829,41800.0
2010-05-24 14:20:00,49.48,49.48,49.33,49.44,29200.0,35.8363,35.8363,35.7276,35.8073,29200.0
2010-05-24 14:25:00,49.46,49.48,49.3,49.43,30600.0,35.8218,35.8363,35.7059,35.8001,30600.0
2010-05-24 14:30:00,49.44,49.46,49.27,49.38,53600.0,35.8073,35.8218,35.6842,35.7638,53600.0
2010-05-24 14:35:00,49.4,49.46,49.27,49.31,28200.0,35.7783,35.8218,35.6842,35.7131,28200.0
2010-05-24 14:40:00,49.31,49.38,49.27,49.3,20000.0,35.7131,35.7638,35.6842,35.7059,20000.0
2010-05-24 14:45:00,49.28,49.31,49.13,49.2,28600.0,35.6914,35.7131,35.5828,35.6335,28600.0
2010-05-24 14:50:00,49.19,49.3,49.16,49.28,20400.0,35.6262,35.7059,35.6045,35.6914,20400.0
2010-05-24 14:55:00,49.32,49.33,49.14,49.14,18600.0,35.7204,35.7276,35.59,35.59,18600.0
2010-05-24 15:00:00,49.16,49.24,49.09,49.1,33400.0,35.6045,35.6625,35.5538,35.5611,33400.0
2010-05-24 15:05:00,49.1,49.14,48.97,48.99,60800.0,35.5611,35.59,35.4669,35.4814,60800.0
2010-05-24 15:10:00,48.98,49.13,48.95,49.12,41400.0,35.4741,35.5828,35.4524,35.5755,41400.0
2010-05-24 15:15:00,49.11,49.17,49.03,49.07,32000.0,35.5683,35.6118,35.5104,35.5393,32000.0
2010-05-24 15:20:00,49.06,49.21,49.05,49.18,48600.0,35.5321,35.6407,35.5248,35.619,48600.0
2010-05-24 15:25:00,49.18,49.21,49.04,49.08,56200.0,35.619,35.6407,35.5176,35.5466,56200.0
2010-05-24 15:30:00,49.08,49.26,49.0,49.2,76600.0,35.5466,35.6769,35.4886,35.6335,76600.0
2010-05-24 15:35:00,49.2,49.21,49.09,49.19,122000.0,35.6335,35.6407,35.5538,35.6262,122000.0
2010-05-24 15:40:00,49.19,49.26,49.13,49.14,250600.0,35.6262,35.6769,35.5828,35.59,250600.0
2010-05-24 15:45:00,49.15,49.22,48.88,48.93,138000.0,35.5973,35.648,35.4017,35.4379,138000.0
2010-05-24 15:50:00,48.93,48.93,48.72,48.73,222200.0,35.4379,35.4379,35.2858,35.2931,222200.0
2010-05-24 15:55:00,48.72,48.8,48.63,48.69,260400.0,35.2858,35.3438,35.2207,35.2641,260400.0
2010-05-25 09:30:00,46.75,47.23,46.72,47.13,156400.0,33.859,34.2067,33.8373,34.1343,156400.0
2010-05-25 09:35:00,47.2,47.33,47.04,47.32,144200.0,34.185,34.2791,34.0691,34.2719,144200.0
2010-05-25 09:40:00,47.3,47.41,47.18,47.18,179600.0,34.2574,34.3371,34.1705,34.1705,179600.0
2010-05-25 09:45:00,47.2,47.51,47.18,47.49,109000.0,34.185,34.4095,34.1705,34.395,109000.0
2010-05-25 09:50:00,47.51,47.83,47.45,47.49,116400.0,34.4095,34.6412,34.366,34.395,116400.0
2010-05-25 09:55:00,47.51,47.7,47.38,47.43,77000.0,34.4095,34.5471,34.3153,34.3515,77000.0
2010-05-25 10:00:00,47.43,47.78,47.36,47.74,114200.0,34.3515,34.605,34.3008,34.5761,114200.0
2010-05-25 10:05:00,47.74,47.81,47.63,47.63,130200.0,34.5761,34.6268,34.4964,34.4964,130200.0
2010-05-25 10:10:00,47.63,47.88,47.61,47.77,115200.0,34.4964,34.6775,34.4819,34.5978,115200.0
2010-05-25 10:15:00,47.77,48.05,47.77,48.05,170200.0,34.5978,34.8006,34.5978,34.8006,170200.0
2010-05-25 10:20:00,48.06,48.13,47.92,48.09,110800.0,34.8078,34.8585,34.7064,34.8296,110800.0
2010-05-25 10:25:00,48.07,48.13,47.91,47.91,124600.0,34.8151,34.8585,34.6992,34.6992,124600.0
2010-05-25 10:30:00,47.91,48.03,47.88,47.94,153600.0,34.6992,34.7861,34.6775,34.7209,153600.0
2010-05-25 10:35:00,47.93,48.04,47.88,47.88,113800.0,34.7137,34.7933,34.6775,34.6775,113800.0
2010-05-25 10:40:00,47.88,47.95,47.65,47.66,107800.0,34.6775,34.7282,34.5109,34.5181,107800.0
2010-05-25 10:45:00,47.68,47.79,47.54,47.62,60200.0,34.5326,34.6123,34.4312,34.4892,60200.0
2010-05-25 10:50:00,47.62,47.71,47.55,47.6,82600.0,34.4892,34.5543,34.4385,34.4747,82600.0
2010-05-25 10:55:00,47.6,47.76,47.59,47.74,47000.0,34.4747,34.5906,34.4674,34.5761,47000.0
2010-05-25 11:00:00,47.76,48.0,47.76,47.94,66200.0,34.5906,34.7644,34.5906,34.7209,66200.0
2010-05-25 11:05:00,47.92,48.21,47.92,48.16,149400.0,34.7064,34.9165,34.7064,34.8803,149400.0
2010-05-25 11:10:00,48.16,48.25,48.05,48.14,47200.0,34.8803,34.9454,34.8006,34.8658,47200.0
2010-05-25 11:15:00,48.13,48.18,47.98,47.99,84600.0,34.8585,34.8947,34.7499,34.7571,84600.0
2010-05-25 11:20:00,47.98,48.08,47.84,48.04,51800.0,34.7499,34.8223,34.6485,34.7933,51800.0
2010-05-25 11:25:00,48.03,48.38,48.03,48.35,72000.0,34.7861,35.0396,34.7861,35.0179,72000.0
2010-05-25 11:30:00,48.34,48.44,48.21,48.26,73600.0,35.0106,35.083,34.9165,34.9527,73600.0
2010-05-25 11:35:00,48.2,48.27,48.12,48.27,35200.0,34.9092,34.9599,34.8513,34.9599,35200.0
2010-05-25 11:40:00,48.28,48.37,48.04,48.12,105600.0,34.9672,35.0323,34.7933,34.8513,105600.0
2010-05-25 11:45:00,48.12,48.22,48.06,48.14,49200.0,34.8513,34.9237,34.8078,34.8658,49200.0
2010-05-25 11:50:00,48.17,48.38,48.14,48.37,25600.0,34.8875,35.0396,34.8658,35.0323,25600.0
2010-05-25 11:55:00,48.37,48.63,48.37,48.51,85400.0,35.0323,35.2207,35.0323,35.1337,85400.0
2010-05-25 12:00:00,48.51,48.63,48.47,48.58,49800.0,35.1337,35.2207,35.1048,35.1844,49800.0
2010-05-25 12:05:00,48.57,48.63,48.38,48.38,66000.0,35.1772,35.2207,35.0396,35.0396,66000.0
2010-05-25 12:10:00,48.38,48.56,48.34,48.56,48000.0,35.0396,35.17,35.0106,35.17,48000.0
2010-05-25 12:15:00,48.57,48.61,48.51,48.52,61200.0,35.1772,35.2062,35.1337,35.141,61200.0
2010-05-25 12:20:00,48.52,48.6,48.31,48.34,188600.0,35.141,35.1989,34.9889,35.0106,188600.0
2010-05-25 12:25:00,48.35,48.49,48.33,48.34,22200.0,35.0179,35.1193,35.0034,35.0106,22200.0
2010-05-25 12:30:00,48.32,48.33,48.17,48.24,21800.0,34.9961,35.0034,34.8875,34.9382,21800.0
2010-05-25 12:35:00,48.24,48.3,48.2,48.27,20400.0,34.9382,34.9816,34.9092,34.9599,20400.0
2010-05-25 12:40:00,48.26,48.26,48.08,48.08,38600.0,34.9527,34.9527,34.8223,34.8223,38600.0
2010-05-25 12:45:00,48.08,48.16,48.04,48.16,39000.0,34.8223,34.8803,34.7933,34.8803,39000.0
2010-05-25 12:50:00,48.17,48.18,48.05,48.07,28800.0,34.8875,34.8947,34.8006,34.8151,28800.0
2010-05-25 12:55:00,48.07,48.21,48.06,48.06,38600.0,34.8151,34.9165,34.8078,34.8078,38600.0
2010-05-25 13:00:00,48.07,48.19,48.05,48.1,26400.0,34.8151,34.902,34.8006,34.8368,26400.0
2010-05-25 13:05:00,48.08,48.12,47.95,48.05,25000.0,34.8223,34.8513,34.7282,34.8006,25000.0
2010-05-25 13:10:00,48.02,48.1,47.97,48.01,33200.0,34.7789,34.8368,34.7426,34.7716,33200.0
2010-05-25 13:15:00,48.04,48.09,47.97,48.07,38400.0,34.7933,34.8296,34.7426,34.8151,38400.0
2010-05-25 13:20:00,48.09,48.27,48.06,48.17,32400.0,34.8296,34.9599,34.8078,34.8875,32400.0
2010-05-25 13:25:00,48.17,48.27,48.17,48.21,21800.0,34.8875,34.9599,34.8875,34.9165,21800.0
2010-05-25 13:30:00,48.24,48.27,47.99,48.09,55000.0,34.9382,34.9599,34.7571,34.8296,55000.0
2010-05-25 13:35:00,48.08,48.13,47.93,48.0,35400.0,34.8223,34.8585,34.7137,34.7644,35400.0
2010-05-25 13:40:00,48.01,48.02,47.9,47.9,45400.0,34.7716,34.7789,34.6919,34.6919,45400.0
2010-05-25 13:45:00,47.91,47.94,47.82,47.9,48000.0,34.6992,34.7209,34.634,34.6919,48000.0
2010-05-25 13:50:00,47.9,47.95,47.81,47.89,35400.0,34.6919,34.7282,34.6268,34.6847,35400.0
2010-05-25 13:55:00,47.88,47.94,47.81,47.9,50200.0,34.6775,34.7209,34.6268,34.6919,50200.0
2010-05-25 14:00:00,47.89,48.04,47.86,48.03,76800.0,34.6847,34.7933,34.663,34.7861,76800.0
2010-05-25 14:05:00,48.05,48.13,47.98,48.06,35600.0,34.8006,34.8585,34.7499,34.8078,35600.0
2010-05-25 14:10:00,48.06,48.29,48.04,48.26,22400.0,34.8078,34.9744,34.7933,34.9527,22400.0
2010-05-25 14:15:00,48.24,48.4,48.19,48.4,26600.0,34.9382,35.0541,34.902,35.0541,26600.0
2010-05-25 14:20:00,48.41,48.45,48.27,48.31,50800.0,35.0613,35.0903,34.9599,34.9889,50800.0
2010-05-25 14:25:00,48.35,48.5,48.29,48.41,34000.0,35.0179,35.1265,34.9744,35.0613,34000.0
2010-05-25 14:30:00,48.41,48.5,48.25,48.27,34200.0,35.0613,35.1265,34.9454,34.9599,34200.0
2010-05-25 14:35:00,48.25,48.5,48.24,48.4,39000.0,34.9454,35.1265,34.9382,35.0541,39000.0
2010-05-25 14:40:00,48.39,48.66,48.37,48.56,42800.0,35.0468,35.2424,35.0323,35.17,42800.0
2010-05-25 14:45:00,48.57,48.91,48.54,48.9,80400.0,35.1772,35.4234,35.1555,35.4162,80400.0
2010-05-25 14:50:00,48.9,48.9,48.72,48.88,63200.0,35.4162,35.4162,35.2858,35.4017,63200.0
2010-05-25 14:55:00,48.87,48.87,48.68,48.76,50800.0,35.3945,35.3945,35.2569,35.3148,50800.0
2010-05-25 15:00:00,48.76,48.9,48.69,48.79,71000.0,35.3148,35.4162,35.2641,35.3365,71000.0
2010-05-25 15:05:00,48.8,49.02,48.79,49.01,96600.0,35.3438,35.5031,35.3365,35.4959,96600.0
2010-05-25 15:10:00,49.0,49.06,48.76,48.79,118200.0,35.4886,35.5321,35.3148,35.3365,118200.0
2010-05-25 15:15:00,48.79,48.88,48.71,48.85,96600.0,35.3365,35.4017,35.2786,35.38,96600.0
2010-05-25 15:20:00,48.88,49.23,48.88,49.18,142600.0,35.4017,35.6552,35.4017,35.619,142600.0
2010-05-25 15:25:00,49.2,49.27,49.07,49.23,148800.0,35.6335,35.6842,35.5393,35.6552,148800.0
2010-05-25 15:30:00,49.24,49.37,49.18,49.22,111400.0,35.6625,35.7566,35.619,35.648,111400.0
2010-05-25 15:35:00,49.27,49.35,49.03,49.15,118400.0,35.6842,35.7421,35.5104,35.5973,118400.0
2010-05-25 15:40:00,49.15,49.33,49.14,49.2,182600.0,35.5973,35.7276,35.59,35.6335,182600.0
2010-05-25 15:45:00,49.19,49.35,49.06,49.33,177000.0,35.6262,35.7421,35.5321,35.7276,177000.0
2010-05-25 15:50:00,49.34,49.34,49.1,49.23,164200.0,35.7349,35.7349,35.5611,35.6552,164200.0
2010-05-25 15:55:00,49.24,49.47,49.24,49.39,306200.0,35.6625,35.829,35.6625,35.7711,306200.0
2010-05-26 09:30:00,50.01,50.6,49.82,50.58,134600.0,36.2201,36.6474,36.0825,36.633,134600.0
2010-05-26 09:35:00,50.6,50.62,50.24,50.56,73000.0,36.6474,36.6619,36.3867,36.6185,73000.0
2010-05-26 09:40:00,50.56,50.69,50.43,50.51,67800.0,36.6185,36.7126,36.5243,36.5823,67800.0
2010-05-26 09:45:00,50.54,50.58,50.38,50.58,86000.0,36.604,36.633,36.4881,36.633,86000.0
2010-05-26 09:50:00,50.58,50.65,50.37,50.49,171200.0,36.633,36.6837,36.4809,36.5678,171200.0
2010-05-26 09:55:00,50.49,50.6,50.43,50.52,125800.0,36.5678,36.6474,36.5243,36.5895,125800.0
2010-05-26 10:00:00,50.55,50.8,50.55,50.73,85400.0,36.6112,36.7923,36.6112,36.7416,85400.0
2010-05-26 10:05:00,50.7,50.71,50.47,50.48,105600.0,36.7199,36.7271,36.5533,36.5605,105600.0
2010-05-26 10:10:00,50.47,50.63,50.39,50.6,120600.0,36.5533,36.6692,36.4953,36.6474,120600.0
2010-05-26 10:15:00,50.6,50.63,50.46,50.58,43800.0,36.6474,36.6692,36.546,36.633,43800.0
2010-05-26 10:20:00,50.56,50.58,50.32,50.37,45200.0,36.6185,36.633,36.4446,36.4809,45200.0
2010-05-26 10:25:00,50.37,50.38,50.11,50.25,107200.0,36.4809,36.4881,36.2926,36.394,107200.0
2010-05-26 10:30:00,50.25,50.31,50.08,50.31,99000.0,36.394,36.4374,36.2708,36.4374,99000.0
2010-05-26 10:35:00,50.31,50.44,50.21,50.28,161600.0,36.4374,36.5316,36.365,36.4157,161600.0
2010-05-26 10:40:00,50.28,50.59,50.24,50.53,126600.0,36.4157,36.6402,36.3867,36.5967,126600.0
2010-05-26 10:45:00,50.53,50.66,50.48,50.49,114200.0,36.5967,36.6909,36.5605,36.5678,114200.0
2010-05-26 10:50:00,50.52,50.67,50.51,50.58,56000.0,36.5895,36.6981,36.5823,36.633,56000.0
2010-05-26 10:55:00,50.58,50.63,50.51,50.6,116400.0,36.633,36.6692,36.5823,36.6474,116400.0
2010-05-26 11:00:00,50.62,50.63,50.51,50.52,77400.0,36.6619,36.6692,36.5823,36.5895,77400.0
2010-05-26 11:05:00,50.51,50.51,50.25,50.45,38200.0,36.5823,36.5823,36.394,36.5388,38200.0
2010-05-26 11:10:00,50.43,50.51,50.35,50.47,26000.0,36.5243,36.5823,36.4664,36.5533,26000.0
2010-05-26 11:15:00,50.46,50.66,50.43,50.61,62200.0,36.546,36.6909,36.5243,36.6547,62200.0
2010-05-26 11:20:00,50.6,50.63,50.22,50.3,66800.0,36.6474,36.6692,36.3722,36.4302,66800.0
2010-05-26 11:25:00,50.26,50.33,50.07,50.08,68400.0,36.4012,36.4519,36.2636,36.2708,68400.0
2010-05-26 11:30:00,50.04,50.3,50.03,50.1,71400.0,36.2419,36.4302,36.2346,36.2853,71400.0
2010-05-26 11:35:00,50.03,50.16,50.0,50.07,52200.0,36.2346,36.3288,36.2129,36.2636,52200.0
2010-05-26 11:40:00,50.03,50.2,49.95,49.96,88200.0,36.2346,36.3577,36.1767,36.1839,88200.0
2010-05-26 11:45:00,49.95,50.06,49.82,49.84,63600.0,36.1767,36.2563,36.0825,36.097,63600.0
2010-05-26 11:50:00,49.87,50.2,49.87,50.1,173200.0,36.1187,36.3577,36.1187,36.2853,173200.0
2010-05-26 11:55:00,50.09,50.26,50.04,50.22,31600.0,36.2781,36.4012,36.2419,36.3722,31600.0
2010-05-26 12:00:00,50.22,50.27,50.06,50.24,31400.0,36.3722,36.4084,36.2563,36.3867,31400.0
2010-05-26 12:05:00,50.24,50.32,50.17,50.26,35000.0,36.3867,36.4446,36.336,36.4012,35000.0
2010-05-26 12:10:00,50.29,50.32,50.2,50.26,17000.0,36.4229,36.4446,36.3577,36.4012,17000.0
2010-05-26 12:15:00,50.26,50.38,50.26,50.36,23800.0,36.4012,36.4881,36.4012,36.4736,23800.0
2010-05-26 12:20:00,50.36,50.56,50.34,50.52,74600.0,36.4736,36.6185,36.4591,36.5895,74600.0
2010-05-26 12:25:00,50.52,50.59,50.43,50.47,76600.0,36.5895,36.6402,36.5243,36.5533,76600.0
2010-05-26 12:30:00,50.47,50.49,50.31,50.32,28200.0,36.5533,36.5678,36.4374,36.4446,28200.0
2010-05-26 12:35:00,50.35,50.45,50.3,50.39,18600.0,36.4664,36.5388,36.4302,36.4953,18600.0
2010-05-26 12:40:00,50.38,50.38,50.08,50.24,24800.0,36.4881,36.4881,36.2708,36.3867,24800.0
2010-05-26 12:45:00,50.22,50.33,50.16,50.16,14800.0,36.3722,36.4519,36.3288,36.3288,14800.0
2010-05-26 12:50:00,50.19,50.47,50.13,50.44,30800.0,36.3505,36.5533,36.307,36.5316,30800.0
2010-05-26 12:55:00,50.41,50.6,50.33,50.6,32800.0,36.5098,36.6474,36.4519,36.6474,32800.0
2010-05-26 13:00:00,50.6,50.64,50.54,50.57,22800.0,36.6474,36.6764,36.604,36.6257,22800.0
2010-05-26 13:05:00,50.57,50.67,50.56,50.65,50400.0,36.6257,36.6981,36.6185,36.6837,50400.0
2010-05-26 13:10:00,50.65,50.65,50.49,50.5,42400.0,36.6837,36.6837,36.5678,36.575,42400.0
2010-05-26 13:15:00,50.52,50.61,50.49,50.51,34000.0,36.5895,36.6547,36.5678,36.5823,34000.0
2010-05-26 13:20:00,50.49,50.72,50.49,50.7,81600.0,36.5678,36.7344,36.5678,36.7199,81600.0
2010-05-26 13:25:00,50.69,50.74,50.59,50.73,84000.0,36.7126,36.7488,36.6402,36.7416,84000.0
2010-05-26 13:30:00,50.71,50.75,50.56,50.57,91000.0,36.7271,36.7561,36.6185,36.6257,91000.0
2010-05-26 13:35:00,50.58,50.82,50.57,50.82,26800.0,36.633,36.8068,36.6257,36.8068,26800.0
2010-05-26 13:40:00,50.82,50.95,50.8,50.91,96800.0,36.8068,36.9009,36.7923,36.872,96800.0
2010-05-26 13:45:00,50.93,50.93,50.82,50.87,35000.0,36.8864,36.8864,36.8068,36.843,35000.0
2010-05-26 13:50:00,50.85,50.87,50.72,50.82,78000.0,36.8285,36.843,36.7344,36.8068,78000.0
2010-05-26 13:55:00,50.81,50.88,50.71,50.77,47200.0,36.7995,36.8502,36.7271,36.7706,47200.0
2010-05-26 14:00:00,50.77,50.83,50.74,50.74,64600.0,36.7706,36.814,36.7488,36.7488,64600.0
2010-05-26 14:05:00,50.77,50.81,50.67,50.8,60800.0,36.7706,36.7995,36.6981,36.7923,60800.0
2010-05-26 14:10:00,50.8,50.83,50.6,50.65,54600.0,36.7923,36.814,36.6474,36.6837,54600.0
2010-05-26 14:15:00,50.6,50.69,50.52,50.69,48000.0,36.6474,36.7126,36.5895,36.7126,48000.0
2010-05-26 14:20:00,50.67,50.71,50.48,50.63,103400.0,36.6981,36.7271,36.5605,36.6692,103400.0
2010-05-26 14:25:00,50.65,50.75,50.59,50.71,94800.0,36.6837,36.7561,36.6402,36.7271,94800.0
2010-05-26 14:30:00,50.69,50.77,50.49,50.68,158000.0,36.7126,36.7706,36.5678,36.7054,158000.0
2010-05-26 14:35:00,50.66,50.81,50.62,50.79,166400.0,36.6909,36.7995,36.6619,36.7851,166400.0
2010-05-26 14:40:00,50.78,50.78,50.4,50.45,118400.0,36.7778,36.7778,36.5026,36.5388,118400.0
2010-05-26 14:45:00,50.49,50.49,50.31,50.41,69800.0,36.5678,36.5678,36.4374,36.5098,69800.0
2010-05-26 14:50:00,50.42,50.45,50.3,50.34,60000.0,36.5171,36.5388,36.4302,36.4591,60000.0
2010-05-26 14:55:00,50.35,50.46,50.31,50.37,56200.0,36.4664,36.546,36.4374,36.4809,56200.0
2010-05-26 15:00:00,50.4,50.55,50.38,50.48,51600.0,36.5026,36.6112,36.4881,36.5605,51600.0
2010-05-26 15:05:00,50.47,50.57,50.4,50.51,103600.0,36.5533,36.6257,36.5026,36.5823,103600.0
2010-05-26 15:10:00,50.51,50.6,50.47,50.59,39000.0,36.5823,36.6474,36.5533,36.6402,39000.0
2010-05-26 15:15:00,50.6,50.62,50.35,50.43,41600.0,36.6474,36.6619,36.4664,36.5243,41600.0
2010-05-26 15:20:00,50.45,50.52,50.3,50.33,98600.0,36.5388,36.5895,36.4302,36.4519,98600.0
2010-05-26 15:25:00,50.33,50.34,49.8,49.9,84000.0,36.4519,36.4591,36.068,36.1405,84000.0
2010-05-26 15:30:00,49.86,50.02,49.78,49.79,113600.0,36.1115,36.2274,36.0536,36.0608,113600.0
2010-05-26 15:35:00,49.81,50.06,49.7,50.02,138600.0,36.0753,36.2563,35.9956,36.2274,138600.0
2010-05-26 15:40:00,50.01,50.23,50.01,50.18,126600.0,36.2201,36.3795,36.2201,36.3433,126600.0
2010-05-26 15:45:00,50.16,50.18,49.88,49.99,177200.0,36.3288,36.3433,36.126,36.2056,177200.0
2010-05-26 15:50:00,50.01,50.09,49.88,50.05,185600.0,36.2201,36.2781,36.126,36.2491,185600.0
2010-05-26 15:55:00,50.05,50.08,49.85,49.87,234200.0,36.2491,36.2708,36.1042,36.1187,234200.0
2010-05-27 09:30:00,50.99,51.35,50.73,51.15,97200.0,36.9299,37.1906,36.7416,37.0458,97200.0
2010-05-27 09:35:00,51.18,51.3,50.84,50.92,74600.0,37.0675,37.1544,36.8213,36.8792,74600.0
2010-05-27 09:40:00,50.94,51.2,50.87,51.2,108800.0,36.8937,37.082,36.843,37.082,108800.0
2010-05-27 09:45:00,51.21,51.69,51.17,51.58,114600.0,37.0892,37.4369,37.0603,37.3572,114600.0
2010-05-27 09:50:00,51.56,51.82,51.52,51.76,159000.0,37.3427,37.531,37.3138,37.4876,159000.0
2010-05-27 09:55:00,51.75,52.04,51.73,51.95,133200.0,37.4803,37.6904,37.4659,37.6252,133200.0
2010-05-27 10:00:00,51.94,51.95,51.69,51.85,362000.0,37.6179,37.6252,37.4369,37.5528,362000.0
2010-05-27 10:05:00,51.85,51.91,51.78,51.88,225200.0,37.5528,37.5962,37.5021,37.5745,225200.0
2010-05-27 10:10:00,51.88,52.04,51.87,51.95,83600.0,37.5745,37.6904,37.5672,37.6252,83600.0
2010-05-27 10:15:00,51.94,51.94,51.72,51.82,64400.0,37.6179,37.6179,37.4586,37.531,64400.0
2010-05-27 10:20:00,51.81,51.83,51.66,51.81,55400.0,37.5238,37.5383,37.4152,37.5238,55400.0
2010-05-27 10:25:00,51.82,51.91,51.72,51.76,65200.0,37.531,37.5962,37.4586,37.4876,65200.0
2010-05-27 10:30:00,51.77,52.01,51.69,51.91,114600.0,37.4948,37.6686,37.4369,37.5962,114600.0
2010-05-27 10:35:00,51.93,51.95,51.72,51.73,33400.0,37.6107,37.6252,37.4586,37.4659,33400.0
2010-05-27 10:40:00,51.73,51.85,51.71,51.83,31000.0,37.4659,37.5528,37.4514,37.5383,31000.0
2010-05-27 10:45:00,51.84,51.85,51.69,51.8,135200.0,37.5455,37.5528,37.4369,37.5166,135200.0
2010-05-27 10:50:00,51.8,51.85,51.69,51.83,85400.0,37.5166,37.5528,37.4369,37.5383,85400.0
2010-05-27 10:55:00,51.84,51.88,51.76,51.83,55400.0,37.5455,37.5745,37.4876,37.5383,55400.0
2010-05-27 11:00:00,51.82,51.94,51.78,51.9,69200.0,37.531,37.6179,37.5021,37.589,69200.0
2010-05-27 11:05:00,51.9,51.97,51.81,51.9,156600.0,37.589,37.6397,37.5238,37.589,156600.0
2010-05-27 11:10:00,51.9,51.94,51.71,51.77,47400.0,37.589,37.6179,37.4514,37.4948,47400.0
2010-05-27 11:15:00,51.79,51.93,51.55,51.75,102200.0,37.5093,37.6107,37.3355,37.4803,102200.0
2010-05-27 11:20:00,51.74,51.78,51.7,51.77,119000.0,37.4731,37.5021,37.4441,37.4948,119000.0
2010-05-27 11:25:00,51.77,51.97,51.71,51.95,70200.0,37.4948,37.6397,37.4514,37.6252,70200.0
2010-05-27 11:30:00,51.96,52.05,51.82,51.91,56000.0,37.6324,37.6976,37.531,37.5962,56000.0
2010-05-27 11:35:00,51.92,51.98,51.73,51.73,52200.0,37.6035,37.6469,37.4659,37.4659,52200.0
2010-05-27 11:40:00,51.74,51.74,51.59,51.68,38400.0,37.4731,37.4731,37.3645,37.4296,38400.0
2010-05-27 11:45:00,51.69,51.79,51.65,51.78,71400.0,37.4369,37.5093,37.4079,37.5021,71400.0
2010-05-27 11:50:00,51.79,52.0,51.76,51.96,80800.0,37.5093,37.6614,37.4876,37.6324,80800.0
2010-05-27 11:55:00,51.98,52.12,51.9,52.09,95200.0,37.6469,37.7483,37.589,37.7266,95200.0
2010-05-27 12:00:00,52.08,52.1,51.88,51.97,29200.0,37.7193,37.7338,37.5745,37.6397,29200.0
2010-05-27 12:05:00,51.94,51.98,51.83,51.88,126400.0,37.6179,37.6469,37.5383,37.5745,126400.0
2010-05-27 12:10:00,51.86,52.02,51.79,52.0,18800.0,37.56,37.6759,37.5093,37.6614,18800.0
2010-05-27 12:15:00,52.0,52.02,51.9,51.98,30200.0,37.6614,37.6759,37.589,37.6469,30200.0
2010-05-27 12:20:00,51.95,51.97,51.69,51.8,55200.0,37.6252,37.6397,37.4369,37.5166,55200.0
2010-05-27 12:25:00,51.81,51.96,51.81,51.88,13600.0,37.5238,37.6324,37.5238,37.5745,13600.0
2010-05-27 12:30:00,51.9,51.96,51.8,51.84,17400.0,37.589,37.6324,37.5166,37.5455,17400.0
2010-05-27 12:35:00,51.85,51.96,51.81,51.85,33600.0,37.5528,37.6324,37.5238,37.5528,33600.0
2010-05-27 12:40:00,51.83,51.9,51.83,51.9,47600.0,37.5383,37.589,37.5383,37.589,47600.0
2010-05-27 12:45:00,51.9,52.02,51.89,52.01,50000.0,37.589,37.6759,37.5817,37.6686,50000.0
2010-05-27 12:50:00,52.0,52.13,51.92,52.09,91800.0,37.6614,37.7556,37.6035,37.7266,91800.0
2010-05-27 12:55:00,52.06,52.15,51.81,51.81,55600.0,37.7049,37.77,37.5238,37.5238,55600.0
2010-05-27 13:00:00,51.8,51.8,51.68,51.72,52600.0,37.5166,37.5166,37.4296,37.4586,52600.0
2010-05-27 13:05:00,51.71,51.71,51.4,51.5,78200.0,37.4514,37.4514,37.2268,37.2993,78200.0
2010-05-27 13:10:00,51.49,51.62,51.4,51.62,38800.0,37.292,37.3862,37.2268,37.3862,38800.0
2010-05-27 13:15:00,51.63,51.7,51.63,51.68,68800.0,37.3934,37.4441,37.3934,37.4296,68800.0
2010-05-27 13:20:00,51.66,51.94,51.66,51.8,61000.0,37.4152,37.6179,37.4152,37.5166,61000.0
2010-05-27 13:25:00,51.8,51.89,51.79,51.81,35200.0,37.5166,37.5817,37.5093,37.5238,35200.0
2010-05-27 13:30:00,51.8,51.82,51.7,51.82,57400.0,37.5166,37.531,37.4441,37.531,57400.0
2010-05-27 13:35:00,51.81,52.15,51.81,52.15,126800.0,37.5238,37.77,37.5238,37.77,126800.0
2010-05-27 13:40:00,52.17,52.17,52.02,52.04,50800.0,37.7845,37.7845,37.6759,37.6904,50800.0
2010-05-27 13:45:00,52.05,52.13,52.02,52.13,30000.0,37.6976,37.7556,37.6759,37.7556,30000.0
2010-05-27 13:50:00,52.13,52.16,52.05,52.07,53600.0,37.7556,37.7773,37.6976,37.7121,53600.0
2010-05-27 13:55:00,52.07,52.13,52.02,52.1,49600.0,37.7121,37.7556,37.6759,37.7338,49600.0
2010-05-27 14:00:00,52.09,52.1,52.03,52.04,40200.0,37.7266,37.7338,37.6831,37.6904,40200.0
2010-05-27 14:05:00,52.07,52.28,52.06,52.28,79800.0,37.7121,37.8642,37.7049,37.8642,79800.0
2010-05-27 14:10:00,52.24,52.4,52.24,52.33,56600.0,37.8352,37.9511,37.8352,37.9004,56600.0
2010-05-27 14:15:00,52.31,52.43,52.24,52.42,30600.0,37.8859,37.9728,37.8352,37.9656,30600.0
2010-05-27 14:20:00,52.4,52.54,52.37,52.52,81800.0,37.9511,38.0525,37.9294,38.038,81800.0
2010-05-27 14:25:00,52.52,52.54,52.35,52.38,70800.0,38.038,38.0525,37.9149,37.9366,70800.0
2010-05-27 14:30:00,52.38,52.42,52.23,52.26,83000.0,37.9366,37.9656,37.828,37.8497,83000.0
2010-05-27 14:35:00,52.26,52.38,52.26,52.38,89800.0,37.8497,37.9366,37.8497,37.9366,89800.0
2010-05-27 14:40:00,52.33,52.38,52.22,52.24,49000.0,37.9004,37.9366,37.8207,37.8352,49000.0
2010-05-27 14:45:00,52.25,52.4,52.25,52.38,62800.0,37.8425,37.9511,37.8425,37.9366,62800.0
2010-05-27 14:50:00,52.4,52.47,52.32,52.37,79000.0,37.9511,38.0018,37.8932,37.9294,79000.0
2010-05-27 14:55:00,52.36,52.5,52.35,52.44,91000.0,37.9221,38.0235,37.9149,37.9801,91000.0
2010-05-27 15:00:00,52.43,52.51,52.37,52.5,84800.0,37.9728,38.0308,37.9294,38.0235,84800.0
2010-05-27 15:05:00,52.49,52.6,52.49,52.57,107800.0,38.0163,38.096,38.0163,38.0742,107800.0
2010-05-27 15:10:00,52.58,52.68,52.55,52.67,128800.0,38.0815,38.1539,38.0597,38.1467,128800.0
2010-05-27 15:15:00,52.66,52.81,52.65,52.74,103000.0,38.1394,38.2481,38.1322,38.1974,103000.0
2010-05-27 15:20:00,52.73,52.78,52.72,52.76,207000.0,38.1901,38.2263,38.1829,38.2118,207000.0
2010-05-27 15:25:00,52.76,52.76,52.63,52.63,149600.0,38.2118,38.2118,38.1177,38.1177,149600.0
2010-05-27 15:30:00,52.65,52.7,52.6,52.7,151200.0,38.1322,38.1684,38.096,38.1684,151200.0
2010-05-27 15:35:00,52.7,52.88,52.7,52.85,160000.0,38.1684,38.2987,38.1684,38.277,160000.0
2010-05-27 15:40:00,52.84,52.98,52.8,52.94,191400.0,38.2698,38.3712,38.2408,38.3422,191400.0
2010-05-27 15:45:00,52.94,53.0,52.86,52.99,216200.0,38.3422,38.3857,38.2843,38.3784,216200.0
2010-05-27 15:50:00,52.99,53.16,52.98,53.13,523000.0,38.3784,38.5015,38.3712,38.4798,523000.0
2010-05-27 15:55:00,53.13,53.36,53.12,53.34,491600.0,38.4798,38.6464,38.4726,38.6319,491600.0
2010-05-28 09:30:00,53.02,53.69,53.02,53.46,321400.0,38.4001,38.8854,38.4001,38.7188,321400.0
2010-05-28 09:35:00,53.48,53.53,52.98,53.44,167600.0,38.7333,38.7695,38.3712,38.7043,167600.0
2010-05-28 09:40:00,53.43,53.69,53.24,53.33,229600.0,38.6971,38.8854,38.5595,38.6247,229600.0
2010-05-28 09:45:00,53.33,53.63,53.13,53.17,138600.0,38.6247,38.8419,38.4798,38.5088,138600.0
2010-05-28 09:50:00,53.16,53.41,53.1,53.24,274800.0,38.5015,38.6826,38.4581,38.5595,274800.0
2010-05-28 09:55:00,53.25,53.74,53.15,53.69,220200.0,38.5667,38.9216,38.4943,38.8854,220200.0
2010-05-28 10:00:00,53.67,53.79,53.47,53.52,165000.0,38.8709,38.9578,38.7261,38.7623,165000.0
2010-05-28 10:05:00,53.54,53.71,53.45,53.56,140600.0,38.7768,38.8999,38.7116,38.7912,140600.0
2010-05-28 10:10:00,53.55,53.72,53.49,53.66,108800.0,38.784,38.9071,38.7405,38.8637,108800.0
2010-05-28 10:15:00,53.67,53.74,53.61,53.63,92600.0,38.8709,38.9216,38.8275,38.8419,92600.0
2010-05-28 10:20:00,53.68,53.73,53.38,53.38,88600.0,38.8782,38.9144,38.6609,38.6609,88600.0
2010-05-28 10:25:00,53.4,53.5,53.33,53.46,63000.0,38.6754,38.7478,38.6247,38.7188,63000.0
2010-05-28 10:30:00,53.46,53.46,53.27,53.34,93000.0,38.7188,38.7188,38.5812,38.6319,93000.0
2010-05-28 10:35:00,53.34,53.36,53.24,53.32,70000.0,38.6319,38.6464,38.5595,38.6174,70000.0
2010-05-28 10:40:00,53.3,53.33,52.98,52.99,93800.0,38.6029,38.6247,38.3712,38.3784,93800.0
2010-05-28 10:45:00,53.01,53.07,52.91,52.92,100000.0,38.3929,38.4364,38.3205,38.3277,100000.0
2010-05-28 10:50:00,52.94,53.09,52.9,52.93,112800.0,38.3422,38.4508,38.3132,38.335,112800.0
2010-05-28 10:55:00,52.93,53.17,52.92,53.17,216200.0,38.335,38.5088,38.3277,38.5088,216200.0
2010-05-28 11:00:00,53.15,53.17,52.98,53.01,42000.0,38.4943,38.5088,38.3712,38.3929,42000.0
2010-05-28 11:05:00,53.01,53.01,52.75,52.77,67600.0,38.3929,38.3929,38.2046,38.2191,67600.0
2010-05-28 11:10:00,52.81,52.9,52.59,52.69,139200.0,38.2481,38.3132,38.0887,38.1611,139200.0
2010-05-28 11:15:00,52.65,52.69,52.5,52.61,90400.0,38.1322,38.1611,38.0235,38.1032,90400.0
2010-05-28 11:20:00,52.57,52.6,52.41,52.49,51400.0,38.0742,38.096,37.9583,38.0163,51400.0
2010-05-28 11:25:00,52.5,52.77,52.5,52.73,35400.0,38.0235,38.2191,38.0235,38.1901,35400.0
2010-05-28 11:30:00,52.72,52.84,52.69,52.81,29200.0,38.1829,38.2698,38.1611,38.2481,29200.0
2010-05-28 11:35:00,52.8,52.92,52.8,52.92,23200.0,38.2408,38.3277,38.2408,38.3277,23200.0
2010-05-28 11:40:00,52.88,53.09,52.88,53.01,35000.0,38.2987,38.4508,38.2987,38.3929,35000.0
2010-05-28 11:45:00,53.01,53.06,52.91,53.02,27800.0,38.3929,38.4291,38.3205,38.4001,27800.0
2010-05-28 11:50:00,53.02,53.02,52.93,53.0,16400.0,38.4001,38.4001,38.335,38.3857,16400.0
2010-05-28 11:55:00,53.0,53.0,52.87,52.88,16600.0,38.3857,38.3857,38.2915,38.2987,16600.0
2010-05-28 12:00:00,52.88,52.96,52.83,52.86,28800.0,38.2987,38.3567,38.2625,38.2843,28800.0
2010-05-28 12:05:00,52.84,52.85,52.74,52.81,32200.0,38.2698,38.277,38.1974,38.2481,32200.0
2010-05-28 12:10:00,52.85,52.98,52.85,52.96,33800.0,38.277,38.3712,38.277,38.3567,33800.0
2010-05-28 12:15:00,52.96,53.04,52.92,53.01,27400.0,38.3567,38.4146,38.3277,38.3929,27400.0
2010-05-28 12:20:00,53.0,53.1,53.0,53.06,41800.0,38.3857,38.4581,38.3857,38.4291,41800.0
2010-05-28 12:25:00,53.06,53.06,52.95,52.96,19800.0,38.4291,38.4291,38.3494,38.3567,19800.0
2010-05-28 12:30:00,52.99,53.01,52.93,52.93,17400.0,38.3784,38.3929,38.335,38.335,17400.0
2010-05-28 12:35:00,52.93,52.93,52.38,52.4,130200.0,38.335,38.335,37.9366,37.9511,130200.0
2010-05-28 12:40:00,52.4,52.51,52.24,52.27,109200.0,37.9511,38.0308,37.8352,37.857,109200.0
2010-05-28 12:45:00,52.24,52.24,51.97,52.16,130400.0,37.8352,37.8352,37.6397,37.7773,130400.0
2010-05-28 12:50:00,52.15,52.47,52.15,52.46,56800.0,37.77,38.0018,37.77,37.9946,56800.0
2010-05-28 12:55:00,52.46,52.63,52.43,52.63,28000.0,37.9946,38.1177,37.9728,38.1177,28000.0
2010-05-28 13:00:00,52.63,52.73,52.59,52.6,30800.0,38.1177,38.1901,38.0887,38.096,30800.0
2010-05-28 13:05:00,52.59,52.62,52.35,52.38,30600.0,38.0887,38.1104,37.9149,37.9366,30600.0
2010-05-28 13:10:00,52.37,52.56,52.32,52.45,46800.0,37.9294,38.067,37.8932,37.9873,46800.0
2010-05-28 13:15:00,52.42,52.52,52.35,52.42,33200.0,37.9656,38.038,37.9149,37.9656,33200.0
2010-05-28 13:20:00,52.44,52.44,52.32,52.41,145400.0,37.9801,37.9801,37.8932,37.9583,145400.0
2010-05-28 13:25:00,52.38,52.45,52.32,52.32,25200.0,37.9366,37.9873,37.8932,37.8932,25200.0
2010-05-28 13:30:00,52.32,52.35,52.2,52.2,38600.0,37.8932,37.9149,37.8063,37.8063,38600.0
2010-05-28 13:35:00,52.19,52.27,52.13,52.26,25400.0,37.799,37.857,37.7556,37.8497,25400.0
2010-05-28 13:40:00,52.27,52.29,52.2,52.24,23600.0,37.857,37.8714,37.8063,37.8352,23600.0
2010-05-28 13:45:00,52.25,52.25,52.06,52.12,29800.0,37.8425,37.8425,37.7049,37.7483,29800.0
2010-05-28 13:50:00,52.13,52.23,52.08,52.22,15000.0,37.7556,37.828,37.7193,37.8207,15000.0
2010-05-28 13:55:00,52.22,52.23,52.1,52.13,34200.0,37.8207,37.828,37.7338,37.7556,34200.0
2010-05-28 14:00:00,52.1,52.13,52.05,52.07,17600.0,37.7338,37.7556,37.6976,37.7121,17600.0
2010-05-28 14:05:00,52.1,52.14,51.93,52.12,34000.0,37.7338,37.7628,37.6107,37.7483,34000.0
2010-05-28 14:10:00,52.12,52.18,52.08,52.08,17400.0,37.7483,37.7918,37.7193,37.7193,17400.0
2010-05-28 14:15:00,52.08,52.26,52.06,52.23,24800.0,37.7193,37.8497,37.7049,37.828,24800.0
2010-05-28 14:20:00,52.27,52.29,52.18,52.26,43000.0,37.857,37.8714,37.7918,37.8497,43000.0
2010-05-28 14:25:00,52.25,52.43,52.23,52.39,30000.0,37.8425,37.9728,37.828,37.9439,30000.0
2010-05-28 14:30:00,52.4,52.43,52.35,52.4,20600.0,37.9511,37.9728,37.9149,37.9511,20600.0
2010-05-28 14:35:00,52.41,52.54,52.35,52.47,34400.0,37.9583,38.0525,37.9149,38.0018,34400.0
2010-05-28 14:40:00,52.46,52.54,52.45,52.54,25800.0,37.9946,38.0525,37.9873,38.0525,25800.0
2010-05-28 14:45:00,52.56,52.8,52.56,52.79,50800.0,38.067,38.2408,38.067,38.2336,50800.0
2010-05-28 14:50:00,52.79,52.92,52.73,52.85,51000.0,38.2336,38.3277,38.1901,38.277,51000.0
2010-05-28 14:55:00,52.88,52.92,52.69,52.74,33200.0,38.2987,38.3277,38.1611,38.1974,33200.0
2010-05-28 15:00:00,52.74,52.75,52.58,52.6,41800.0,38.1974,38.2046,38.0815,38.096,41800.0
2010-05-28 15:05:00,52.6,52.74,52.6,52.67,41800.0,38.096,38.1974,38.096,38.1467,41800.0
2010-05-28 15:10:00,52.7,52.84,52.7,52.73,35600.0,38.1684,38.2698,38.1684,38.1901,35600.0
2010-05-28 15:15:00,52.73,52.86,52.67,52.86,117600.0,38.1901,38.2843,38.1467,38.2843,117600.0
2010-05-28 15:20:00,52.83,52.96,52.79,52.85,56400.0,38.2625,38.3567,38.2336,38.277,56400.0
2010-05-28 15:25:00,52.86,52.94,52.8,52.85,48600.0,38.2843,38.3422,38.2408,38.277,48600.0
2010-05-28 15:30:00,52.85,52.95,52.81,52.87,50000.0,38.277,38.3494,38.2481,38.2915,50000.0
2010-05-28 15:35:00,52.85,52.88,52.75,52.78,66200.0,38.277,38.2987,38.2046,38.2263,66200.0
2010-05-28 15:40:00,52.78,52.87,52.69,52.82,79200.0,38.2263,38.2915,38.1611,38.2553,79200.0
2010-05-28 15:45:00,52.81,52.84,52.4,52.71,157400.0,38.2481,38.2698,37.9511,38.1756,157400.0
2010-05-28 15:50:00,52.7,52.85,52.57,52.77,149800.0,38.1684,38.277,38.0742,38.2191,149800.0
2010-05-28 15:55:00,52.77,52.79,52.35,52.38,277400.0,38.2191,38.2336,37.9149,37.9366,277400.0
2010-06-01 09:30:00,51.8,52.06,51.49,51.56,133000.0,37.5166,37.7049,37.292,37.3427,133000.0
2010-06-01 09:35:00,51.56,51.75,51.31,51.6,91800.0,37.3427,37.4803,37.1617,37.3717,91800.0
2010-06-01 09:40:00,51.62,51.91,51.47,51.57,140600.0,37.3862,37.5962,37.2775,37.35,140600.0
2010-06-01 09:45:00,51.55,51.63,51.31,51.55,125000.0,37.3355,37.3934,37.1617,37.3355,125000.0
2010-06-01 09:50:00,51.55,51.7,51.28,51.38,92600.0,37.3355,37.4441,37.1399,37.2124,92600.0
2010-06-01 09:55:00,51.4,51.42,50.97,50.97,107200.0,37.2268,37.2413,36.9154,36.9154,107200.0
2010-06-01 10:00:00,50.96,51.07,50.3,50.35,440600.0,36.9082,36.9878,36.4302,36.4664,440600.0
2010-06-01 10:05:00,50.34,51.01,50.3,50.95,381200.0,36.4591,36.9444,36.4302,36.9009,381200.0
2010-06-01 10:10:00,50.92,51.15,50.85,51.15,105000.0,36.8792,37.0458,36.8285,37.0458,105000.0
2010-06-01 10:15:00,51.15,51.3,51.15,51.27,96600.0,37.0458,37.1544,37.0458,37.1327,96600.0
2010-06-01 10:20:00,51.26,51.87,51.22,51.85,211400.0,37.1255,37.5672,37.0965,37.5528,211400.0
2010-06-01 10:25:00,51.83,52.23,51.8,52.01,173000.0,37.5383,37.828,37.5166,37.6686,173000.0
2010-06-01 10:30:00,52.02,52.24,52.0,52.14,138200.0,37.6759,37.8352,37.6614,37.7628,138200.0
2010-06-01 10:35:00,52.13,52.15,51.93,51.93,81600.0,37.7556,37.77,37.6107,37.6107,81600.0
2010-06-01 10:40:00,51.93,51.99,51.8,51.89,69600.0,37.6107,37.6542,37.5166,37.5817,69600.0
2010-06-01 10:45:00,51.9,52.21,51.87,52.14,127400.0,37.589,37.8135,37.5672,37.7628,127400.0
2010-06-01 10:50:00,52.2,52.29,52.16,52.22,28000.0,37.8063,37.8714,37.7773,37.8207,28000.0
2010-06-01 10:55:00,52.22,52.44,52.22,52.38,41200.0,37.8207,37.9801,37.8207,37.9366,41200.0
2010-06-01 11:00:00,52.37,52.49,52.31,52.38,69400.0,37.9294,38.0163,37.8859,37.9366,69400.0
2010-06-01 11:05:00,52.39,52.39,52.22,52.25,55200.0,37.9439,37.9439,37.8207,37.8425,55200.0
2010-06-01 11:10:00,52.26,52.27,52.1,52.2,52200.0,37.8497,37.857,37.7338,37.8063,52200.0
2010-06-01 11:15:00,52.17,52.18,51.92,51.98,66800.0,37.7845,37.7918,37.6035,37.6469,66800.0
2010-06-01 11:20:00,52.0,52.05,51.81,52.01,93400.0,37.6614,37.6976,37.5238,37.6686,93400.0
2010-06-01 11:25:00,52.02,52.02,51.9,51.99,57200.0,37.6759,37.6759,37.589,37.6542,57200.0
2010-06-01 11:30:00,51.97,52.13,51.97,52.0,34400.0,37.6397,37.7556,37.6397,37.6614,34400.0
2010-06-01 11:35:00,52.0,52.0,51.9,51.91,31000.0,37.6614,37.6614,37.589,37.5962,31000.0
2010-06-01 11:40:00,51.91,51.91,51.71,51.77,31400.0,37.5962,37.5962,37.4514,37.4948,31400.0
2010-06-01 11:45:00,51.8,51.84,51.61,51.84,39400.0,37.5166,37.5455,37.3789,37.5455,39400.0
2010-06-01 11:50:00,51.81,51.93,51.69,51.74,81200.0,37.5238,37.6107,37.4369,37.4731,81200.0
2010-06-01 11:55:00,51.74,51.9,51.72,51.83,29800.0,37.4731,37.589,37.4586,37.5383,29800.0
2010-06-01 12:00:00,51.82,51.95,51.79,51.93,51200.0,37.531,37.6252,37.5093,37.6107,51200.0
2010-06-01 12:05:00,51.95,51.96,51.8,51.8,33000.0,37.6252,37.6324,37.5166,37.5166,33000.0
2010-06-01 12:10:00,51.8,51.91,51.78,51.82,49400.0,37.5166,37.5962,37.5021,37.531,49400.0
2010-06-01 12:15:00,51.84,51.91,51.79,51.88,48000.0,37.5455,37.5962,37.5093,37.5745,48000.0
2010-06-01 12:20:00,51.87,51.9,51.82,51.83,15800.0,37.5672,37.589,37.531,37.5383,15800.0
2010-06-01 12:25:00,51.83,51.9,51.78,51.78,37800.0,37.5383,37.589,37.5021,37.5021,37800.0
2010-06-01 12:30:00,51.79,51.9,51.76,51.9,40200.0,37.5093,37.589,37.4876,37.589,40200.0
2010-06-01 12:35:00,51.88,51.92,51.82,51.89,42400.0,37.5745,37.6035,37.531,37.5817,42400.0
2010-06-01 12:40:00,51.9,51.93,51.81,51.83,29200.0,37.589,37.6107,37.5238,37.5383,29200.0
2010-06-01 12:45:00,51.84,51.9,51.74,51.85,46800.0,37.5455,37.589,37.4731,37.5528,46800.0
2010-06-01 12:50:00,51.83,51.84,51.63,51.71,16400.0,37.5383,37.5455,37.3934,37.4514,16400.0
2010-06-01 12:55:00,51.71,51.71,51.6,51.62,24000.0,37.4514,37.4514,37.3717,37.3862,24000.0
2010-06-01 13:00:00,51.6,51.67,51.59,51.65,34800.0,37.3717,37.4224,37.3645,37.4079,34800.0
2010-06-01 13:05:00,51.63,51.72,51.62,51.65,15400.0,37.3934,37.4586,37.3862,37.4079,15400.0
2010-06-01 13:10:00,51.63,51.85,51.63,51.78,35200.0,37.3934,37.5528,37.3934,37.5021,35200.0
2010-06-01 13:15:00,51.79,51.81,51.69,51.71,105000.0,37.5093,37.5238,37.4369,37.4514,105000.0
2010-06-01 13:20:00,51.71,51.79,51.67,51.79,58200.0,37.4514,37.5093,37.4224,37.5093,58200.0
2010-06-01 13:25:00,51.78,51.97,51.76,51.93,76400.0,37.5021,37.6397,37.4876,37.6107,76400.0
2010-06-01 13:30:00,51.94,52.04,51.94,52.01,63000.0,37.6179,37.6904,37.6179,37.6686,63000.0
2010-06-01 13:35:00,51.99,52.02,51.92,51.97,30200.0,37.6542,37.6759,37.6035,37.6397,30200.0
2010-06-01 13:40:00,51.98,51.99,51.87,51.92,23000.0,37.6469,37.6542,37.5672,37.6035,23000.0
2010-06-01 13:45:00,51.93,51.94,51.77,51.81,25800.0,37.6107,37.6179,37.4948,37.5238,25800.0
2010-06-01 13:50:00,51.8,51.8,51.65,51.72,27800.0,37.5166,37.5166,37.4079,37.4586,27800.0
2010-06-01 13:55:00,51.71,51.72,51.43,51.45,46600.0,37.4514,37.4586,37.2486,37.2631,46600.0
2010-06-01 14:00:00,51.43,51.49,51.24,51.26,148400.0,37.2486,37.292,37.111,37.1255,148400.0
2010-06-01 14:05:00,51.26,51.38,51.15,51.19,81800.0,37.1255,37.2124,37.0458,37.0748,81800.0
2010-06-01 14:10:00,51.18,51.31,51.1,51.3,54000.0,37.0675,37.1617,37.0096,37.1544,54000.0
2010-06-01 14:15:00,51.27,51.3,51.09,51.26,26400.0,37.1327,37.1544,37.0023,37.1255,26400.0
2010-06-01 14:20:00,51.24,51.51,51.19,51.45,39400.0,37.111,37.3065,37.0748,37.2631,39400.0
2010-06-01 14:25:00,51.44,51.49,51.38,51.44,27600.0,37.2558,37.292,37.2124,37.2558,27600.0
2010-06-01 14:30:00,51.44,51.54,51.44,51.5,53800.0,37.2558,37.3282,37.2558,37.2993,53800.0
2010-06-01 14:35:00,51.49,51.52,51.43,51.45,35800.0,37.292,37.3138,37.2486,37.2631,35800.0
2010-06-01 14:40:00,51.42,51.53,51.37,51.48,39000.0,37.2413,37.321,37.2051,37.2848,39000.0
2010-06-01 14:45:00,51.48,51.55,51.46,51.49,49000.0,37.2848,37.3355,37.2703,37.292,49000.0
2010-06-01 14:50:00,51.51,51.51,51.26,51.31,59200.0,37.3065,37.3065,37.1255,37.1617,59200.0
2010-06-01 14:55:00,51.27,51.37,51.16,51.33,50000.0,37.1327,37.2051,37.053,37.1762,50000.0
2010-06-01 15:00:00,51.35,51.35,51.19,51.23,49600.0,37.1906,37.1906,37.0748,37.1037,49600.0
2010-06-01 15:05:00,51.23,51.3,51.15,51.2,66600.0,37.1037,37.1544,37.0458,37.082,66600.0
2010-06-01 15:10:00,51.2,51.26,51.08,51.2,73400.0,37.082,37.1255,36.9951,37.082,73400.0
2010-06-01 15:15:00,51.2,51.2,51.01,51.03,47200.0,37.082,37.082,36.9444,36.9589,47200.0
2010-06-01 15:20:00,51.01,51.05,50.74,50.79,145400.0,36.9444,36.9734,36.7488,36.7851,145400.0
2010-06-01 15:25:00,50.79,50.84,50.72,50.83,95200.0,36.7851,36.8213,36.7344,36.814,95200.0
2010-06-01 15:30:00,50.81,51.02,50.74,50.98,92800.0,36.7995,36.9516,36.7488,36.9227,92800.0
2010-06-01 15:35:00,50.99,51.1,50.96,51.01,97000.0,36.9299,37.0096,36.9082,36.9444,97000.0
2010-06-01 15:40:00,50.98,51.07,50.69,50.69,103400.0,36.9227,36.9878,36.7126,36.7126,103400.0
2010-06-01 15:45:00,50.68,50.73,50.44,50.56,177800.0,36.7054,36.7416,36.5316,36.6185,177800.0
2010-06-01 15:50:00,50.54,50.58,50.4,50.43,241400.0,36.604,36.633,36.5026,36.5243,241400.0
2010-06-01 15:55:00,50.44,50.63,50.41,50.43,392400.0,36.5316,36.6692,36.5098,36.5243,392400.0
2010-06-02 09:30:00,51.05,51.26,50.85,50.96,94400.0,36.9734,37.1255,36.8285,36.9082,94400.0
2010-06-02 09:35:00,50.97,51.21,50.79,50.89,51600.0,36.9154,37.0892,36.7851,36.8575,51600.0
2010-06-02 09:40:00,50.87,50.98,50.73,50.73,56800.0,36.843,36.9227,36.7416,36.7416,56800.0
2010-06-02 09:45:00,50.77,50.81,50.57,50.8,55600.0,36.7706,36.7995,36.6257,36.7923,55600.0
2010-06-02 09:50:00,50.87,50.87,50.52,50.64,32400.0,36.843,36.843,36.5895,36.6764,32400.0
2010-06-02 09:55:00,50.63,50.82,50.63,50.72,41200.0,36.6692,36.8068,36.6692,36.7344,41200.0
2010-06-02 10:00:00,50.69,50.76,50.52,50.67,93000.0,36.7126,36.7633,36.5895,36.6981,93000.0
2010-06-02 10:05:00,50.67,50.71,50.49,50.6,99400.0,36.6981,36.7271,36.5678,36.6474,99400.0
2010-06-02 10:10:00,50.63,50.7,50.55,50.59,91000.0,36.6692,36.7199,36.6112,36.6402,91000.0
2010-06-02 10:15:00,50.6,50.79,50.55,50.74,143600.0,36.6474,36.7851,36.6112,36.7488,143600.0
2010-06-02 10:20:00,50.74,50.82,50.68,50.72,135600.0,36.7488,36.8068,36.7054,36.7344,135600.0
2010-06-02 10:25:00,50.72,50.8,50.57,50.59,98800.0,36.7344,36.7923,36.6257,36.6402,98800.0
2010-06-02 10:30:00,50.56,50.77,50.52,50.75,78000.0,36.6185,36.7706,36.5895,36.7561,78000.0
2010-06-02 10:35:00,50.76,50.99,50.73,50.81,112400.0,36.7633,36.9299,36.7416,36.7995,112400.0
2010-06-02 10:40:00,50.8,50.87,50.72,50.72,60600.0,36.7923,36.843,36.7344,36.7344,60600.0
2010-06-02 10:45:00,50.71,50.81,50.7,50.74,62200.0,36.7271,36.7995,36.7199,36.7488,62200.0
2010-06-02 10:50:00,50.75,50.76,50.52,50.58,86000.0,36.7561,36.7633,36.5895,36.633,86000.0
2010-06-02 10:55:00,50.58,50.62,50.44,50.52,115000.0,36.633,36.6619,36.5316,36.5895,115000.0
2010-06-02 11:00:00,50.51,50.8,50.49,50.8,92200.0,36.5823,36.7923,36.5678,36.7923,92200.0
2010-06-02 11:05:00,50.79,50.9,50.71,50.8,121600.0,36.7851,36.8647,36.7271,36.7923,121600.0
2010-06-02 11:10:00,50.82,50.96,50.77,50.88,99400.0,36.8068,36.9082,36.7706,36.8502,99400.0
2010-06-02 11:15:00,50.88,51.02,50.84,50.9,53800.0,36.8502,36.9516,36.8213,36.8647,53800.0
2010-06-02 11:20:00,50.92,51.08,50.9,51.08,60600.0,36.8792,36.9951,36.8647,36.9951,60600.0
2010-06-02 11:25:00,51.08,51.18,51.05,51.13,71400.0,36.9951,37.0675,36.9734,37.0313,71400.0
2010-06-02 11:30:00,51.12,51.24,51.05,51.22,84600.0,37.0241,37.111,36.9734,37.0965,84600.0
2010-06-02 11:35:00,51.19,51.38,51.17,51.27,50200.0,37.0748,37.2124,37.0603,37.1327,50200.0
2010-06-02 11:40:00,51.27,51.57,51.24,51.56,56600.0,37.1327,37.35,37.111,37.3427,56600.0
2010-06-02 11:45:00,51.56,51.71,51.56,51.58,119000.0,37.3427,37.4514,37.3427,37.3572,119000.0
2010-06-02 11:50:00,51.59,51.75,51.59,51.67,33400.0,37.3645,37.4803,37.3645,37.4224,33400.0
2010-06-02 11:55:00,51.69,51.72,51.63,51.66,77600.0,37.4369,37.4586,37.3934,37.4152,77600.0
2010-06-02 12:00:00,51.65,51.75,51.65,51.73,13200.0,37.4079,37.4803,37.4079,37.4659,13200.0
2010-06-02 12:05:00,51.72,51.81,51.7,51.8,29000.0,37.4586,37.5238,37.4441,37.5166,29000.0
2010-06-02 12:10:00,51.79,51.82,51.68,51.7,65200.0,37.5093,37.531,37.4296,37.4441,65200.0
2010-06-02 12:15:00,51.69,51.7,51.6,51.6,42200.0,37.4369,37.4441,37.3717,37.3717,42200.0
2010-06-02 12:20:00,51.6,51.73,51.59,51.69,24600.0,37.3717,37.4659,37.3645,37.4369,24600.0
2010-06-02 12:25:00,51.65,51.75,51.64,51.74,23000.0,37.4079,37.4803,37.4007,37.4731,23000.0
2010-06-02 12:30:00,51.75,51.77,51.72,51.77,17400.0,37.4803,37.4948,37.4586,37.4948,17400.0
2010-06-02 12:35:00,51.75,51.77,51.58,51.6,20000.0,37.4803,37.4948,37.3572,37.3717,20000.0
2010-06-02 12:40:00,51.59,51.68,51.58,51.65,38800.0,37.3645,37.4296,37.3572,37.4079,38800.0
2010-06-02 12:45:00,51.65,51.74,51.62,51.74,61000.0,37.4079,37.4731,37.3862,37.4731,61000.0
2010-06-02 12:50:00,51.74,51.74,51.68,51.73,46800.0,37.4731,37.4731,37.4296,37.4659,46800.0
2010-06-02 12:55:00,51.73,51.77,51.64,51.74,41400.0,37.4659,37.4948,37.4007,37.4731,41400.0
2010-06-02 13:00:00,51.76,51.93,51.72,51.88,46400.0,37.4876,37.6107,37.4586,37.5745,46400.0
2010-06-02 13:05:00,51.88,51.98,51.88,51.88,51400.0,37.5745,37.6469,37.5745,37.5745,51400.0
2010-06-02 13:10:00,51.88,51.95,51.85,51.89,27200.0,37.5745,37.6252,37.5528,37.5817,27200.0
2010-06-02 13:15:00,51.88,51.97,51.82,51.93,39800.0,37.5745,37.6397,37.531,37.6107,39800.0
2010-06-02 13:20:00,51.92,51.94,51.87,51.93,35800.0,37.6035,37.6179,37.5672,37.6107,35800.0
2010-06-02 13:25:00,51.93,51.97,51.9,51.95,51200.0,37.6107,37.6397,37.589,37.6252,51200.0
2010-06-02 13:30:00,51.94,51.98,51.92,51.94,68400.0,37.6179,37.6469,37.6035,37.6179,68400.0
2010-06-02 13:35:00,51.94,52.0,51.9,51.99,56200.0,37.6179,37.6614,37.589,37.6542,56200.0
2010-06-02 13:40:00,51.99,52.09,51.99,52.05,42200.0,37.6542,37.7266,37.6542,37.6976,42200.0
2010-06-02 13:45:00,52.05,52.2,52.02,52.12,101000.0,37.6976,37.8063,37.6759,37.7483,101000.0
2010-06-02 13:50:00,52.12,52.12,52.04,52.1,81200.0,37.7483,37.7483,37.6904,37.7338,81200.0
2010-06-02 13:55:00,52.1,52.1,51.98,52.04,91400.0,37.7338,37.7338,37.6469,37.6904,91400.0
2010-06-02 14:00:00,52.04,52.06,51.98,52.02,92400.0,37.6904,37.7049,37.6469,37.6759,92400.0
2010-06-02 14:05:00,52.02,52.2,51.98,52.2,71600.0,37.6759,37.8063,37.6469,37.8063,71600.0
2010-06-02 14:10:00,52.2,52.2,52.15,52.2,69200.0,37.8063,37.8063,37.77,37.8063,69200.0
2010-06-02 14:15:00,52.19,52.29,52.1,52.1,99200.0,37.799,37.8714,37.7338,37.7338,99200.0
2010-06-02 14:20:00,52.1,52.23,52.07,52.15,79800.0,37.7338,37.828,37.7121,37.77,79800.0
2010-06-02 14:25:00,52.16,52.49,52.14,52.48,117800.0,37.7773,38.0163,37.7628,38.009,117800.0
2010-06-02 14:30:00,52.5,52.72,52.49,52.65,157800.0,38.0235,38.1829,38.0163,38.1322,157800.0
2010-06-02 14:35:00,52.65,52.83,52.65,52.8,103200.0,38.1322,38.2625,38.1322,38.2408,103200.0
2010-06-02 14:40:00,52.83,53.05,52.8,52.99,147600.0,38.2625,38.4219,38.2408,38.3784,147600.0
2010-06-02 14:45:00,53.01,53.07,52.92,52.97,66200.0,38.3929,38.4364,38.3277,38.3639,66200.0
2010-06-02 14:50:00,52.99,53.1,52.9,53.07,147400.0,38.3784,38.4581,38.3132,38.4364,147400.0
2010-06-02 14:55:00,53.07,53.18,53.04,53.12,103200.0,38.4364,38.516,38.4146,38.4726,103200.0
2010-06-02 15:00:00,53.12,53.33,53.1,53.28,189400.0,38.4726,38.6247,38.4581,38.5885,189400.0
2010-06-02 15:05:00,53.27,53.4,53.21,53.36,145800.0,38.5812,38.6754,38.5378,38.6464,145800.0
2010-06-02 15:10:00,53.38,53.47,53.32,53.47,109000.0,38.6609,38.7261,38.6174,38.7261,109000.0
2010-06-02 15:15:00,53.46,53.5,53.4,53.5,111800.0,38.7188,38.7478,38.6754,38.7478,111800.0
2010-06-02 15:20:00,53.49,53.65,53.49,53.65,165200.0,38.7405,38.8564,38.7405,38.8564,165200.0
2010-06-02 15:25:00,53.63,53.71,53.57,53.67,204600.0,38.8419,38.8999,38.7985,38.8709,204600.0
2010-06-02 15:30:00,53.67,53.71,53.59,53.62,289200.0,38.8709,38.8999,38.813,38.8347,289200.0
2010-06-02 15:35:00,53.62,53.69,53.58,53.63,263400.0,38.8347,38.8854,38.8057,38.8419,263400.0
2010-06-02 15:40:00,53.63,53.72,53.59,53.67,315200.0,38.8419,38.9071,38.813,38.8709,315200.0
2010-06-02 15:45:00,53.65,53.68,53.49,53.58,279800.0,38.8564,38.8782,38.7405,38.8057,279800.0
2010-06-02 15:50:00,53.58,53.78,53.57,53.77,338400.0,38.8057,38.9506,38.7985,38.9433,338400.0
2010-06-02 15:55:00,53.77,53.9,53.74,53.9,527600.0,38.9433,39.0375,38.9216,39.0375,527600.0
2010-06-03 09:30:00,53.74,54.04,53.46,53.68,171600.0,38.9216,39.1389,38.7188,38.8782,171600.0
2010-06-03 09:35:00,53.62,53.63,53.19,53.45,179000.0,38.8347,38.8419,38.5233,38.7116,179000.0
2010-06-03 09:40:00,53.48,53.84,53.45,53.77,109800.0,38.7333,38.994,38.7116,38.9433,109800.0
2010-06-03 09:45:00,53.77,53.99,53.63,53.69,45000.0,38.9433,39.1027,38.8419,38.8854,45000.0
2010-06-03 09:50:00,53.69,53.74,53.52,53.62,50200.0,38.8854,38.9216,38.7623,38.8347,50200.0
2010-06-03 09:55:00,53.65,53.79,53.58,53.77,36000.0,38.8564,38.9578,38.8057,38.9433,36000.0
2010-06-03 10:00:00,53.75,53.82,53.51,53.51,43400.0,38.9289,38.9796,38.755,38.755,43400.0
2010-06-03 10:05:00,53.55,53.58,53.35,53.5,39200.0,38.784,38.8057,38.6392,38.7478,39200.0
2010-06-03 10:10:00,53.52,53.93,53.52,53.65,90000.0,38.7623,39.0592,38.7623,38.8564,90000.0
2010-06-03 10:15:00,53.63,53.72,53.42,53.46,39800.0,38.8419,38.9071,38.6898,38.7188,39800.0
2010-06-03 10:20:00,53.46,53.51,53.08,53.08,57800.0,38.7188,38.755,38.4436,38.4436,57800.0
2010-06-03 10:25:00,53.06,53.22,52.94,53.06,93200.0,38.4291,38.545,38.3422,38.4291,93200.0
2010-06-03 10:30:00,53.09,53.38,53.09,53.22,109800.0,38.4508,38.6609,38.4508,38.545,109800.0
2010-06-03 10:35:00,53.23,53.35,52.68,52.71,156400.0,38.5522,38.6392,38.1539,38.1756,156400.0
2010-06-03 10:40:00,52.74,52.91,52.74,52.8,63000.0,38.1974,38.3205,38.1974,38.2408,63000.0
2010-06-03 10:45:00,52.83,53.26,52.83,52.97,68200.0,38.2625,38.574,38.2625,38.3639,68200.0
2010-06-03 10:50:00,52.94,53.01,52.87,52.99,41200.0,38.3422,38.3929,38.2915,38.3784,41200.0
2010-06-03 10:55:00,52.99,53.43,52.98,53.38,94800.0,38.3784,38.6971,38.3712,38.6609,94800.0
2010-06-03 11:00:00,53.42,53.63,53.38,53.45,55800.0,38.6898,38.8419,38.6609,38.7116,55800.0
2010-06-03 11:05:00,53.45,53.8,53.43,53.59,74800.0,38.7116,38.9651,38.6971,38.813,74800.0
2010-06-03 11:10:00,53.6,53.68,53.44,53.48,38200.0,38.8202,38.8782,38.7043,38.7333,38200.0
2010-06-03 11:15:00,53.48,53.49,53.27,53.3,49800.0,38.7333,38.7405,38.5812,38.6029,49800.0
2010-06-03 11:20:00,53.31,53.35,53.2,53.22,27400.0,38.6102,38.6392,38.5305,38.545,27400.0
2010-06-03 11:25:00,53.22,53.24,53.01,53.02,60800.0,38.545,38.5595,38.3929,38.4001,60800.0
2010-06-03 11:30:00,53.04,53.11,53.01,53.09,34000.0,38.4146,38.4653,38.3929,38.4508,34000.0
2010-06-03 11:35:00,53.1,53.39,53.1,53.35,40600.0,38.4581,38.6681,38.4581,38.6392,40600.0
2010-06-03 11:40:00,53.36,53.46,53.24,53.35,41000.0,38.6464,38.7188,38.5595,38.6392,41000.0
2010-06-03 11:45:00,53.35,53.51,53.35,53.37,24600.0,38.6392,38.755,38.6392,38.6536,24600.0
2010-06-03 11:50:00,53.4,53.42,53.22,53.38,17600.0,38.6754,38.6898,38.545,38.6609,17600.0
2010-06-03 11:55:00,53.38,53.42,53.27,53.38,24400.0,38.6609,38.6898,38.5812,38.6609,24400.0
2010-06-03 12:00:00,53.39,53.47,53.31,53.35,20000.0,38.6681,38.7261,38.6102,38.6392,20000.0
2010-06-03 12:05:00,53.34,53.34,53.12,53.21,18400.0,38.6319,38.6319,38.4726,38.5378,18400.0
2010-06-03 12:10:00,53.2,53.2,53.08,53.1,15000.0,38.5305,38.5305,38.4436,38.4581,15000.0
2010-06-03 12:15:00,53.15,53.16,52.96,53.1,25400.0,38.4943,38.5015,38.3567,38.4581,25400.0
2010-06-03 12:20:00,53.1,53.11,52.69,52.72,45000.0,38.4581,38.4653,38.1611,38.1829,45000.0
2010-06-03 12:25:00,52.71,52.78,52.63,52.77,42600.0,38.1756,38.2263,38.1177,38.2191,42600.0
2010-06-03 12:30:00,52.76,52.8,52.57,52.59,68200.0,38.2118,38.2408,38.0742,38.0887,68200.0
2010-06-03 12:35:00,52.59,52.88,52.56,52.88,78000.0,38.0887,38.2987,38.067,38.2987,78000.0
2010-06-03 12:40:00,52.86,52.92,52.77,52.78,52000.0,38.2843,38.3277,38.2191,38.2263,52000.0
2010-06-03 12:45:00,52.83,52.92,52.83,52.86,66200.0,38.2625,38.3277,38.2625,38.2843,66200.0
2010-06-03 12:50:00,52.87,53.0,52.83,52.84,41400.0,38.2915,38.3857,38.2625,38.2698,41400.0
2010-06-03 12:55:00,52.81,53.04,52.81,53.0,139000.0,38.2481,38.4146,38.2481,38.3857,139000.0
2010-06-03 13:00:00,52.99,53.08,52.97,53.08,24600.0,38.3784,38.4436,38.3639,38.4436,24600.0
2010-06-03 13:05:00,53.09,53.21,53.09,53.19,21000.0,38.4508,38.5378,38.4508,38.5233,21000.0
2010-06-03 13:10:00,53.19,53.29,53.17,53.23,29400.0,38.5233,38.5957,38.5088,38.5522,29400.0
2010-06-03 13:15:00,53.25,53.35,53.25,53.28,20000.0,38.5667,38.6392,38.5667,38.5885,20000.0
2010-06-03 13:20:00,53.27,53.45,53.27,53.44,28600.0,38.5812,38.7116,38.5812,38.7043,28600.0
2010-06-03 13:25:00,53.42,53.48,53.31,53.44,105400.0,38.6898,38.7333,38.6102,38.7043,105400.0
2010-06-03 13:30:00,53.42,53.55,53.42,53.45,26400.0,38.6898,38.784,38.6898,38.7116,26400.0
2010-06-03 13:35:00,53.44,53.57,53.42,53.56,57200.0,38.7043,38.7985,38.6898,38.7912,57200.0
2010-06-03 13:40:00,53.56,53.7,53.55,53.68,41200.0,38.7912,38.8926,38.784,38.8782,41200.0
2010-06-03 13:45:00,53.7,53.88,53.66,53.77,65000.0,38.8926,39.023,38.8637,38.9433,65000.0
2010-06-03 13:50:00,53.76,53.77,53.62,53.69,34800.0,38.9361,38.9433,38.8347,38.8854,34800.0
2010-06-03 13:55:00,53.68,53.72,53.47,53.48,87400.0,38.8782,38.9071,38.7261,38.7333,87400.0
2010-06-03 14:00:00,53.48,53.65,53.37,53.37,39000.0,38.7333,38.8564,38.6536,38.6536,39000.0
2010-06-03 14:05:00,53.37,53.55,53.24,53.52,42400.0,38.6536,38.784,38.5595,38.7623,42400.0
2010-06-03 14:10:00,53.52,54.49,53.5,54.34,321000.0,38.7623,39.4648,38.7478,39.3562,321000.0
2010-06-03 14:15:00,54.28,54.42,54.03,54.18,131200.0,39.3127,39.4141,39.1316,39.2403,131200.0
2010-06-03 14:20:00,54.23,54.83,54.21,54.73,249200.0,39.2765,39.7111,39.262,39.6386,249200.0
2010-06-03 14:25:00,54.74,54.93,54.45,54.47,309800.0,39.6459,39.7835,39.4358,39.4503,309800.0
2010-06-03 14:30:00,54.47,54.55,54.28,54.38,197000.0,39.4503,39.5083,39.3127,39.3851,197000.0
2010-06-03 14:35:00,54.41,54.79,54.36,54.62,176200.0,39.4069,39.6821,39.3707,39.559,176200.0
2010-06-03 14:40:00,54.64,54.96,54.59,54.77,156400.0,39.5734,39.8052,39.5372,39.6676,156400.0
2010-06-03 14:45:00,54.82,54.89,54.6,54.63,76800.0,39.7038,39.7545,39.5445,39.5662,76800.0
2010-06-03 14:50:00,54.63,54.85,54.59,54.63,78200.0,39.5662,39.7255,39.5372,39.5662,78200.0
2010-06-03 14:55:00,54.63,54.63,54.48,54.52,144600.0,39.5662,39.5662,39.4576,39.4865,144600.0
2010-06-03 15:00:00,54.53,54.54,54.44,54.52,140800.0,39.4938,39.501,39.4286,39.4865,140800.0
2010-06-03 15:05:00,54.5,54.63,54.46,54.53,150800.0,39.472,39.5662,39.4431,39.4938,150800.0
2010-06-03 15:10:00,54.51,54.6,54.46,54.52,100400.0,39.4793,39.5445,39.4431,39.4865,100400.0
2010-06-03 15:15:00,54.52,54.53,54.16,54.2,137200.0,39.4865,39.4938,39.2258,39.2548,137200.0
2010-06-03 15:20:00,54.22,54.35,54.13,54.31,139200.0,39.2693,39.3634,39.2041,39.3344,139200.0
2010-06-03 15:25:00,54.33,54.52,54.31,54.48,113000.0,39.3489,39.4865,39.3344,39.4576,113000.0
2010-06-03 15:30:00,54.49,54.59,54.4,54.46,137200.0,39.4648,39.5372,39.3996,39.4431,137200.0
2010-06-03 15:35:00,54.47,54.83,54.45,54.81,156800.0,39.4503,39.7111,39.4358,39.6966,156800.0
2010-06-03 15:40:00,54.8,54.96,54.79,54.93,195000.0,39.6893,39.8052,39.6821,39.7835,195000.0
2010-06-03 15:45:00,54.93,54.94,54.58,54.58,181600.0,39.7835,39.7907,39.53,39.53,181600.0
2010-06-03 15:50:00,54.59,54.72,54.51,54.63,167400.0,39.5372,39.6314,39.4793,39.5662,167400.0
2010-06-03 15:55:00,54.63,54.93,54.63,54.84,409400.0,39.5662,39.7835,39.5662,39.7183,409400.0
2010-06-04 09:30:00,53.9,54.0,53.77,53.82,150800.0,39.0375,39.1099,38.9433,38.9796,150800.0
2010-06-04 09:35:00,53.82,54.38,53.81,54.38,218000.0,38.9796,39.3851,38.9723,39.3851,218000.0
2010-06-04 09:40:00,54.33,54.72,54.24,54.34,246600.0,39.3489,39.6314,39.2837,39.3562,246600.0
2010-06-04 09:45:00,54.32,54.34,53.88,54.32,82000.0,39.3417,39.3562,39.023,39.3417,82000.0
2010-06-04 09:50:00,54.33,54.48,54.08,54.46,88200.0,39.3489,39.4576,39.1679,39.4431,88200.0
2010-06-04 09:55:00,54.47,54.68,54.37,54.4,109000.0,39.4503,39.6024,39.3779,39.3996,109000.0
2010-06-04 10:00:00,54.4,54.7,54.32,54.52,105600.0,39.3996,39.6169,39.3417,39.4865,105600.0
2010-06-04 10:05:00,54.51,54.73,54.27,54.6,91600.0,39.4793,39.6386,39.3055,39.5445,91600.0
2010-06-04 10:10:00,54.64,55.03,54.42,54.93,144800.0,39.5734,39.8559,39.4141,39.7835,144800.0
2010-06-04 10:15:00,54.92,54.92,54.66,54.87,106200.0,39.7762,39.7762,39.5879,39.74,106200.0
2010-06-04 10:20:00,54.88,55.04,54.68,54.9,272400.0,39.7473,39.8631,39.6024,39.7618,272400.0
2010-06-04 10:25:00,54.88,54.95,54.74,54.78,94000.0,39.7473,39.798,39.6459,39.6748,94000.0
2010-06-04 10:30:00,54.77,55.01,54.73,54.94,195200.0,39.6676,39.8414,39.6386,39.7907,195200.0
2010-06-04 10:35:00,54.94,55.3,54.94,55.23,169600.0,39.7907,40.0515,39.7907,40.0008,169600.0
2010-06-04 10:40:00,55.0,55.28,55.0,55.21,143800.0,39.8342,40.037,39.8342,39.9863,143800.0
2010-06-04 10:45:00,55.19,55.21,54.75,54.96,71600.0,39.9718,39.9863,39.6531,39.8052,71600.0
2010-06-04 10:50:00,54.95,54.98,54.74,54.78,77200.0,39.798,39.8197,39.6459,39.6748,77200.0
2010-06-04 10:55:00,54.78,54.93,54.72,54.74,31600.0,39.6748,39.7835,39.6314,39.6459,31600.0
2010-06-04 11:00:00,54.74,54.87,54.45,54.45,82200.0,39.6459,39.74,39.4358,39.4358,82200.0
2010-06-04 11:05:00,54.45,54.55,54.41,54.42,42000.0,39.4358,39.5083,39.4069,39.4141,42000.0
2010-06-04 11:10:00,54.43,54.46,54.27,54.42,45000.0,39.4213,39.4431,39.3055,39.4141,45000.0
2010-06-04 11:15:00,54.42,54.49,54.02,54.05,61600.0,39.4141,39.4648,39.1244,39.1461,61600.0
2010-06-04 11:20:00,54.07,54.2,53.96,53.96,69800.0,39.1606,39.2548,39.0809,39.0809,69800.0
2010-06-04 11:25:00,53.99,54.15,53.96,54.0,89800.0,39.1027,39.2186,39.0809,39.1099,89800.0
2010-06-04 11:30:00,53.98,54.06,53.86,54.05,119000.0,39.0954,39.1534,39.0085,39.1461,119000.0
2010-06-04 11:35:00,54.07,54.38,53.88,54.32,78600.0,39.1606,39.3851,39.023,39.3417,78600.0
2010-06-04 11:40:00,54.29,54.35,54.09,54.1,34800.0,39.32,39.3634,39.1751,39.1823,34800.0
2010-06-04 11:45:00,54.09,54.33,54.08,54.33,28000.0,39.1751,39.3489,39.1679,39.3489,28000.0
2010-06-04 11:50:00,54.33,54.33,54.21,54.26,18000.0,39.3489,39.3489,39.262,39.2982,18000.0
2010-06-04 11:55:00,54.28,54.35,53.98,54.0,95200.0,39.3127,39.3634,39.0954,39.1099,95200.0
2010-06-04 12:00:00,53.99,54.0,53.66,53.73,128000.0,39.1027,39.1099,38.8637,38.9144,128000.0
2010-06-04 12:05:00,53.71,53.8,53.58,53.8,74600.0,38.8999,38.9651,38.8057,38.9651,74600.0
2010-06-04 12:10:00,53.79,54.07,53.77,54.07,43000.0,38.9578,39.1606,38.9433,39.1606,43000.0
2010-06-04 12:15:00,54.08,54.09,53.83,53.9,83800.0,39.1679,39.1751,38.9868,39.0375,83800.0
2010-06-04 12:20:00,53.87,53.9,53.8,53.8,37000.0,39.0158,39.0375,38.9651,38.9651,37000.0
2010-06-04 12:25:00,53.8,53.85,53.77,53.8,37000.0,38.9651,39.0013,38.9433,38.9651,37000.0
2010-06-04 12:30:00,53.77,53.8,53.67,53.69,41000.0,38.9433,38.9651,38.8709,38.8854,41000.0
2010-06-04 12:35:00,53.69,53.8,53.69,53.74,61800.0,38.8854,38.9651,38.8854,38.9216,61800.0
2010-06-04 12:40:00,53.72,53.74,53.46,53.47,61200.0,38.9071,38.9216,38.7188,38.7261,61200.0
2010-06-04 12:45:00,53.46,53.54,53.46,53.52,32600.0,38.7188,38.7768,38.7188,38.7623,32600.0
2010-06-04 12:50:00,53.5,53.55,53.33,53.34,159400.0,38.7478,38.784,38.6247,38.6319,159400.0
2010-06-04 12:55:00,53.35,53.35,53.1,53.23,175400.0,38.6392,38.6392,38.4581,38.5522,175400.0
2010-06-04 13:00:00,53.24,53.25,52.84,52.87,169800.0,38.5595,38.5667,38.2698,38.2915,169800.0
2010-06-04 13:05:00,52.85,52.99,52.63,52.88,191200.0,38.277,38.3784,38.1177,38.2987,191200.0
2010-06-04 13:10:00,52.86,52.9,52.33,52.41,324800.0,38.2843,38.3132,37.9004,37.9583,324800.0
2010-06-04 13:15:00,52.44,52.45,52.13,52.29,369600.0,37.9801,37.9873,37.7556,37.8714,369600.0
2010-06-04 13:20:00,52.29,52.6,52.1,52.38,369400.0,37.8714,38.096,37.7338,37.9366,369400.0
2010-06-04 13:25:00,52.38,52.43,52.29,52.36,142200.0,37.9366,37.9728,37.8714,37.9221,142200.0
2010-06-04 13:30:00,52.36,52.52,52.05,52.17,339800.0,37.9221,38.038,37.6976,37.7845,339800.0
2010-06-04 13:35:00,52.17,52.2,51.1,51.16,617400.0,37.7845,37.8063,37.0096,37.053,617400.0
2010-06-04 13:40:00,51.16,51.87,51.14,51.85,636800.0,37.053,37.5672,37.0385,37.5528,636800.0
2010-06-04 13:45:00,51.86,52.44,51.84,52.42,496000.0,37.56,37.9801,37.5455,37.9656,496000.0
2010-06-04 13:50:00,52.43,52.58,52.0,52.03,414600.0,37.9728,38.0815,37.6614,37.6831,414600.0
2010-06-04 13:55:00,52.06,52.12,51.59,51.66,275400.0,37.7049,37.7483,37.3645,37.4152,275400.0
2010-06-04 14:00:00,51.7,51.95,51.66,51.95,185000.0,37.4441,37.6252,37.4152,37.6252,185000.0
2010-06-04 14:05:00,51.95,51.96,51.58,51.65,204800.0,37.6252,37.6324,37.3572,37.4079,204800.0
2010-06-04 14:10:00,51.7,51.81,51.67,51.81,79000.0,37.4441,37.5238,37.4224,37.5238,79000.0
2010-06-04 14:15:00,51.81,51.97,51.8,51.94,106600.0,37.5238,37.6397,37.5166,37.6179,106600.0
2010-06-04 14:20:00,51.93,52.21,51.82,51.84,168200.0,37.6107,37.8135,37.531,37.5455,168200.0
2010-06-04 14:25:00,51.91,51.91,51.6,51.72,133400.0,37.5962,37.5962,37.3717,37.4586,133400.0
2010-06-04 14:30:00,51.77,51.89,51.72,51.85,49000.0,37.4948,37.5817,37.4586,37.5528,49000.0
2010-06-04 14:35:00,51.86,51.9,51.74,51.79,48800.0,37.56,37.589,37.4731,37.5093,48800.0
2010-06-04 14:40:00,51.83,51.83,51.55,51.73,148400.0,37.5383,37.5383,37.3355,37.4659,148400.0
2010-06-04 14:45:00,51.73,51.9,51.37,51.49,164600.0,37.4659,37.589,37.2051,37.292,164600.0
2010-06-04 14:50:00,51.49,51.55,51.28,51.55,116000.0,37.292,37.3355,37.1399,37.3355,116000.0
2010-06-04 14:55:00,51.49,51.53,51.34,51.35,48000.0,37.292,37.321,37.1834,37.1906,48000.0
2010-06-04 15:00:00,51.38,51.67,51.33,51.63,176000.0,37.2124,37.4224,37.1762,37.3934,176000.0
2010-06-04 15:05:00,51.63,51.63,51.51,51.6,128200.0,37.3934,37.3934,37.3065,37.3717,128200.0
2010-06-04 15:10:00,51.63,51.79,51.63,51.73,64000.0,37.3934,37.5093,37.3934,37.4659,64000.0
2010-06-04 15:15:00,51.77,51.85,51.56,51.78,79600.0,37.4948,37.5528,37.3427,37.5021,79600.0
2010-06-04 15:20:00,51.78,51.83,51.57,51.66,114400.0,37.5021,37.5383,37.35,37.4152,114400.0
2010-06-04 15:25:00,51.63,51.66,51.29,51.32,125000.0,37.3934,37.4152,37.1472,37.1689,125000.0
2010-06-04 15:30:00,51.32,51.46,51.24,51.35,98600.0,37.1689,37.2703,37.111,37.1906,98600.0
2010-06-04 15:35:00,51.35,51.52,51.34,51.43,108200.0,37.1906,37.3138,37.1834,37.2486,108200.0
2010-06-04 15:40:00,51.43,51.45,50.97,51.22,192000.0,37.2486,37.2631,36.9154,37.0965,192000.0
2010-06-04 15:45:00,51.22,51.47,51.19,51.41,307400.0,37.0965,37.2775,37.0748,37.2341,307400.0
2010-06-04 15:50:00,51.4,51.46,51.12,51.35,331400.0,37.2268,37.2703,37.0241,37.1906,331400.0
2010-06-04 15:55:00,51.35,51.52,51.26,51.48,480400.0,37.1906,37.3138,37.1255,37.2848,480400.0
2010-06-07 09:30:00,51.78,52.18,51.65,51.88,144400.0,37.5021,37.7918,37.4079,37.5745,144400.0
2010-06-07 09:35:00,51.92,52.24,51.89,51.98,108800.0,37.6035,37.8352,37.5817,37.6469,108800.0
2010-06-07 09:40:00,51.98,52.05,51.52,51.88,110600.0,37.6469,37.6976,37.3138,37.5745,110600.0
2010-06-07 09:45:00,51.87,52.06,51.69,52.04,88200.0,37.5672,37.7049,37.4369,37.6904,88200.0
2010-06-07 09:50:00,52.02,52.6,51.93,52.56,70000.0,37.6759,38.096,37.6107,38.067,70000.0
2010-06-07 09:55:00,52.55,52.64,52.41,52.41,108200.0,38.0597,38.1249,37.9583,37.9583,108200.0
2010-06-07 10:00:00,52.41,52.5,52.31,52.38,115400.0,37.9583,38.0235,37.8859,37.9366,115400.0
2010-06-07 10:05:00,52.38,52.49,52.34,52.43,99200.0,37.9366,38.0163,37.9077,37.9728,99200.0
2010-06-07 10:10:00,52.4,52.56,52.38,52.47,97000.0,37.9511,38.067,37.9366,38.0018,97000.0
2010-06-07 10:15:00,52.48,52.6,52.26,52.34,129400.0,38.009,38.096,37.8497,37.9077,129400.0
2010-06-07 10:20:00,52.35,52.38,52.18,52.27,108400.0,37.9149,37.9366,37.7918,37.857,108400.0
2010-06-07 10:25:00,52.29,52.44,52.25,52.42,118200.0,37.8714,37.9801,37.8425,37.9656,118200.0
2010-06-07 10:30:00,52.42,52.45,52.13,52.23,99600.0,37.9656,37.9873,37.7556,37.828,99600.0
2010-06-07 10:35:00,52.22,52.44,52.22,52.25,153800.0,37.8207,37.9801,37.8207,37.8425,153800.0
2010-06-07 10:40:00,52.25,52.42,52.19,52.21,108000.0,37.8425,37.9656,37.799,37.8135,108000.0
2010-06-07 10:45:00,52.21,52.22,51.96,52.05,129400.0,37.8135,37.8207,37.6324,37.6976,129400.0
2010-06-07 10:50:00,52.08,52.1,51.85,51.95,146600.0,37.7193,37.7338,37.5528,37.6252,146600.0
2010-06-07 10:55:00,51.94,51.95,51.66,51.87,147600.0,37.6179,37.6252,37.4152,37.5672,147600.0
2010-06-07 11:00:00,51.86,52.09,51.81,52.01,131000.0,37.56,37.7266,37.5238,37.6686,131000.0
2010-06-07 11:05:00,52.01,52.01,51.72,51.9,91000.0,37.6686,37.6686,37.4586,37.589,91000.0
2010-06-07 11:10:00,51.89,51.9,51.69,51.72,49600.0,37.5817,37.589,37.4369,37.4586,49600.0
2010-06-07 11:15:00,51.69,51.82,51.6,51.68,82400.0,37.4369,37.531,37.3717,37.4296,82400.0
2010-06-07 11:20:00,51.73,51.84,51.68,51.79,51200.0,37.4659,37.5455,37.4296,37.5093,51200.0
2010-06-07 11:25:00,51.79,52.07,51.78,52.02,44600.0,37.5093,37.7121,37.5021,37.6759,44600.0
2010-06-07 11:30:00,52.04,52.21,51.96,52.12,59200.0,37.6904,37.8135,37.6324,37.7483,59200.0
2010-06-07 11:35:00,52.09,52.48,52.09,52.35,60800.0,37.7266,38.009,37.7266,37.9149,60800.0
2010-06-07 11:40:00,52.35,52.74,52.34,52.71,109800.0,37.9149,38.1974,37.9077,38.1756,109800.0
2010-06-07 11:45:00,52.71,52.71,52.41,52.49,51400.0,38.1756,38.1756,37.9583,38.0163,51400.0
2010-06-07 11:50:00,52.47,52.8,52.46,52.7,86400.0,38.0018,38.2408,37.9946,38.1684,86400.0
2010-06-07 11:55:00,52.71,52.77,52.58,52.75,52200.0,38.1756,38.2191,38.0815,38.2046,52200.0
2010-06-07 12:00:00,52.74,53.1,52.69,53.05,137600.0,38.1974,38.4581,38.1611,38.4219,137600.0
2010-06-07 12:05:00,53.06,53.09,52.96,53.02,68400.0,38.4291,38.4508,38.3567,38.4001,68400.0
2010-06-07 12:10:00,53.03,53.1,52.85,52.9,57800.0,38.4074,38.4581,38.277,38.3132,57800.0
2010-06-07 12:15:00,52.88,52.92,52.71,52.81,58000.0,38.2987,38.3277,38.1756,38.2481,58000.0
2010-06-07 12:20:00,52.77,52.87,52.76,52.76,27600.0,38.2191,38.2915,38.2118,38.2118,27600.0
2010-06-07 12:25:00,52.77,52.78,52.44,52.45,50400.0,38.2191,38.2263,37.9801,37.9873,50400.0
2010-06-07 12:30:00,52.46,52.55,52.45,52.45,24600.0,37.9946,38.0597,37.9873,37.9873,24600.0
2010-06-07 12:35:00,52.45,52.52,52.38,52.48,32600.0,37.9873,38.038,37.9366,38.009,32600.0
2010-06-07 12:40:00,52.48,52.63,52.48,52.57,55000.0,38.009,38.1177,38.009,38.0742,55000.0
2010-06-07 12:45:00,52.57,52.62,52.43,52.58,38400.0,38.0742,38.1104,37.9728,38.0815,38400.0
2010-06-07 12:50:00,52.55,52.78,52.55,52.76,66600.0,38.0597,38.2263,38.0597,38.2118,66600.0
2010-06-07 12:55:00,52.78,52.81,52.7,52.72,69200.0,38.2263,38.2481,38.1684,38.1829,69200.0
2010-06-07 13:00:00,52.74,52.79,52.7,52.72,60800.0,38.1974,38.2336,38.1684,38.1829,60800.0
2010-06-07 13:05:00,52.73,52.89,52.7,52.72,127200.0,38.1901,38.306,38.1684,38.1829,127200.0
2010-06-07 13:10:00,52.72,52.75,52.65,52.66,38600.0,38.1829,38.2046,38.1322,38.1394,38600.0
2010-06-07 13:15:00,52.66,52.87,52.64,52.87,35800.0,38.1394,38.2915,38.1249,38.2915,35800.0
2010-06-07 13:20:00,52.87,52.93,52.83,52.83,28200.0,38.2915,38.335,38.2625,38.2625,28200.0
2010-06-07 13:25:00,52.83,52.91,52.81,52.88,42000.0,38.2625,38.3205,38.2481,38.2987,42000.0
2010-06-07 13:30:00,52.88,52.9,52.73,52.81,66600.0,38.2987,38.3132,38.1901,38.2481,66600.0
2010-06-07 13:35:00,52.81,52.88,52.58,52.58,54600.0,38.2481,38.2987,38.0815,38.0815,54600.0
2010-06-07 13:40:00,52.58,52.61,52.48,52.48,55000.0,38.0815,38.1032,38.009,38.009,55000.0
2010-06-07 13:45:00,52.49,52.56,52.24,52.33,57800.0,38.0163,38.067,37.8352,37.9004,57800.0
2010-06-07 13:50:00,52.32,52.36,52.25,52.32,45400.0,37.8932,37.9221,37.8425,37.8932,45400.0
2010-06-07 13:55:00,52.31,52.33,52.21,52.31,57200.0,37.8859,37.9004,37.8135,37.8859,57200.0
2010-06-07 14:00:00,52.3,52.38,52.25,52.31,114600.0,37.8787,37.9366,37.8425,37.8859,114600.0
2010-06-07 14:05:00,52.31,52.31,52.12,52.21,149800.0,37.8859,37.8859,37.7483,37.8135,149800.0
2010-06-07 14:10:00,52.21,52.27,52.1,52.18,62400.0,37.8135,37.857,37.7338,37.7918,62400.0
2010-06-07 14:15:00,52.17,52.23,52.14,52.18,54400.0,37.7845,37.828,37.7628,37.7918,54400.0
2010-06-07 14:20:00,52.17,52.25,52.13,52.2,59000.0,37.7845,37.8425,37.7556,37.8063,59000.0
2010-06-07 14:25:00,52.2,52.37,52.19,52.34,73600.0,37.8063,37.9294,37.799,37.9077,73600.0
2010-06-07 14:30:00,52.35,52.4,52.15,52.15,76800.0,37.9149,37.9511,37.77,37.77,76800.0
2010-06-07 14:35:00,52.13,52.13,52.01,52.07,126600.0,37.7556,37.7556,37.6686,37.7121,126600.0
2010-06-07 14:40:00,52.02,52.02,51.84,51.94,72000.0,37.6759,37.6759,37.5455,37.6179,72000.0
2010-06-07 14:45:00,51.93,51.95,51.7,51.83,79600.0,37.6107,37.6252,37.4441,37.5383,79600.0
2010-06-07 14:50:00,51.82,51.82,51.65,51.77,96400.0,37.531,37.531,37.4079,37.4948,96400.0
2010-06-07 14:55:00,51.74,51.87,51.68,51.81,61200.0,37.4731,37.5672,37.4296,37.5238,61200.0
2010-06-07 15:00:00,51.81,51.98,51.8,51.9,110000.0,37.5238,37.6469,37.5166,37.589,110000.0
2010-06-07 15:05:00,51.92,52.08,51.9,51.98,64800.0,37.6035,37.7193,37.589,37.6469,64800.0
2010-06-07 15:10:00,51.97,51.99,51.7,51.72,55200.0,37.6397,37.6542,37.4441,37.4586,55200.0
2010-06-07 15:15:00,51.74,51.8,51.35,51.42,140000.0,37.4731,37.5166,37.1906,37.2413,140000.0
2010-06-07 15:20:00,51.4,51.42,51.25,51.29,93200.0,37.2268,37.2413,37.1182,37.1472,93200.0
2010-06-07 15:25:00,51.26,51.27,49.69,50.56,1633400.0,37.1255,37.1327,35.9884,36.6185,1633400.0
2010-06-07 15:30:00,50.55,50.96,50.54,50.91,454200.0,36.6112,36.9082,36.604,36.872,454200.0
2010-06-07 15:35:00,50.91,51.12,50.84,50.92,326600.0,36.872,37.0241,36.8213,36.8792,326600.0
2010-06-07 15:40:00,50.91,51.07,50.65,50.78,295000.0,36.872,36.9878,36.6837,36.7778,295000.0
2010-06-07 15:45:00,50.78,50.99,50.71,50.8,348000.0,36.7778,36.9299,36.7271,36.7923,348000.0
2010-06-07 15:50:00,50.8,50.99,50.73,50.82,310600.0,36.7923,36.9299,36.7416,36.8068,310600.0
2010-06-07 15:55:00,50.83,50.89,50.38,50.55,780400.0,36.814,36.8575,36.4881,36.6112,780400.0
2010-06-08 09:30:00,51.26,51.5,50.67,51.21,121600.0,37.1255,37.2993,36.6981,37.0892,121600.0
2010-06-08 09:35:00,51.2,51.63,51.09,51.16,97000.0,37.082,37.3934,37.0023,37.053,97000.0
2010-06-08 09:40:00,51.12,51.13,50.72,50.92,135000.0,37.0241,37.0313,36.7344,36.8792,135000.0
2010-06-08 09:45:00,50.9,51.1,50.63,50.93,151000.0,36.8647,37.0096,36.6692,36.8864,151000.0
2010-06-08 09:50:00,50.92,50.95,50.55,50.76,194800.0,36.8792,36.9009,36.6112,36.7633,194800.0
2010-06-08 09:55:00,50.77,50.97,50.59,50.69,102800.0,36.7706,36.9154,36.6402,36.7126,102800.0
2010-06-08 10:00:00,50.72,51.4,50.7,51.29,121200.0,36.7344,37.2268,36.7199,37.1472,121200.0
2010-06-08 10:05:00,51.29,51.57,51.24,51.47,140200.0,37.1472,37.35,37.111,37.2775,140200.0
2010-06-08 10:10:00,51.49,51.49,51.1,51.18,124200.0,37.292,37.292,37.0096,37.0675,124200.0
2010-06-08 10:15:00,51.2,51.29,51.02,51.04,161600.0,37.082,37.1472,36.9516,36.9661,161600.0
2010-06-08 10:20:00,51.04,51.27,50.96,51.18,79200.0,36.9661,37.1327,36.9082,37.0675,79200.0
2010-06-08 10:25:00,51.17,51.17,50.95,51.1,209200.0,37.0603,37.0603,36.9009,37.0096,209200.0
2010-06-08 10:30:00,51.11,51.28,51.0,51.11,189000.0,37.0168,37.1399,36.9371,37.0168,189000.0
2010-06-08 10:35:00,51.12,51.23,51.05,51.13,160000.0,37.0241,37.1037,36.9734,37.0313,160000.0
2010-06-08 10:40:00,51.13,51.15,50.77,50.83,96200.0,37.0313,37.0458,36.7706,36.814,96200.0
2010-06-08 10:45:00,50.84,50.84,50.61,50.8,172600.0,36.8213,36.8213,36.6547,36.7923,172600.0
2010-06-08 10:50:00,50.8,51.27,50.76,51.05,153800.0,36.7923,37.1327,36.7633,36.9734,153800.0
2010-06-08 10:55:00,51.06,51.35,51.05,51.25,114000.0,36.9806,37.1906,36.9734,37.1182,114000.0
2010-06-08 11:00:00,51.24,51.38,51.17,51.31,113400.0,37.111,37.2124,37.0603,37.1617,113400.0
2010-06-08 11:05:00,51.33,51.52,51.19,51.39,165600.0,37.1762,37.3138,37.0748,37.2196,165600.0
2010-06-08 11:10:00,51.38,51.59,51.24,51.52,190600.0,37.2124,37.3645,37.111,37.3138,190600.0
2010-06-08 11:15:00,51.49,52.1,51.45,52.08,279200.0,37.292,37.7338,37.2631,37.7193,279200.0
2010-06-08 11:20:00,52.09,52.59,52.05,52.44,212600.0,37.7266,38.0887,37.6976,37.9801,212600.0
2010-06-08 11:25:00,52.46,52.6,52.09,52.09,110600.0,37.9946,38.096,37.7266,37.7266,110600.0
2010-06-08 11:30:00,52.1,52.53,52.1,52.43,69600.0,37.7338,38.0453,37.7338,37.9728,69600.0
2010-06-08 11:35:00,52.43,52.55,52.23,52.28,125400.0,37.9728,38.0597,37.828,37.8642,125400.0
2010-06-08 11:40:00,52.24,52.27,51.92,51.98,69000.0,37.8352,37.857,37.6035,37.6469,69000.0
2010-06-08 11:45:00,52.04,52.23,51.85,52.21,77200.0,37.6904,37.828,37.5528,37.8135,77200.0
2010-06-08 11:50:00,52.25,52.45,52.25,52.31,84200.0,37.8425,37.9873,37.8425,37.8859,84200.0
2010-06-08 11:55:00,52.27,52.43,52.18,52.24,70600.0,37.857,37.9728,37.7918,37.8352,70600.0
2010-06-08 12:00:00,52.22,52.37,52.07,52.2,67000.0,37.8207,37.9294,37.7121,37.8063,67000.0
2010-06-08 12:05:00,52.19,52.2,52.0,52.15,83000.0,37.799,37.8063,37.6614,37.77,83000.0
2010-06-08 12:10:00,52.14,52.21,51.98,52.21,47000.0,37.7628,37.8135,37.6469,37.8135,47000.0
2010-06-08 12:15:00,52.23,52.23,52.0,52.1,76800.0,37.828,37.828,37.6614,37.7338,76800.0
2010-06-08 12:20:00,52.11,52.15,51.93,51.95,75000.0,37.7411,37.77,37.6107,37.6252,75000.0
2010-06-08 12:25:00,51.97,52.05,51.92,52.04,23600.0,37.6397,37.6976,37.6035,37.6904,23600.0
2010-06-08 12:30:00,52.01,52.18,51.97,52.1,44800.0,37.6686,37.7918,37.6397,37.7338,44800.0
2010-06-08 12:35:00,52.1,52.16,52.04,52.13,21000.0,37.7338,37.7773,37.6904,37.7556,21000.0
2010-06-08 12:40:00,52.1,52.2,52.08,52.13,43000.0,37.7338,37.8063,37.7193,37.7556,43000.0
2010-06-08 12:45:00,52.17,52.29,52.05,52.23,26400.0,37.7845,37.8714,37.6976,37.828,26400.0
2010-06-08 12:50:00,52.19,52.47,52.19,52.41,44600.0,37.799,38.0018,37.799,37.9583,44600.0
2010-06-08 12:55:00,52.41,52.48,52.34,52.46,53000.0,37.9583,38.009,37.9077,37.9946,53000.0
2010-06-08 13:00:00,52.41,52.47,52.37,52.38,36200.0,37.9583,38.0018,37.9294,37.9366,36200.0
2010-06-08 13:05:00,52.38,52.38,52.2,52.22,35200.0,37.9366,37.9366,37.8063,37.8207,35200.0
2010-06-08 13:10:00,52.2,52.23,52.02,52.05,34000.0,37.8063,37.828,37.6759,37.6976,34000.0
2010-06-08 13:15:00,52.05,52.2,52.02,52.16,35600.0,37.6976,37.8063,37.6759,37.7773,35600.0
2010-06-08 13:20:00,52.17,52.23,52.0,52.01,51600.0,37.7845,37.828,37.6614,37.6686,51600.0
2010-06-08 13:25:00,52.01,52.18,52.01,52.1,66600.0,37.6686,37.7918,37.6686,37.7338,66600.0
2010-06-08 13:30:00,52.1,52.16,51.6,51.63,108200.0,37.7338,37.7773,37.3717,37.3934,108200.0
2010-06-08 13:35:00,51.63,51.7,51.56,51.68,61000.0,37.3934,37.4441,37.3427,37.4296,61000.0
2010-06-08 13:40:00,51.68,51.74,51.62,51.73,36800.0,37.4296,37.4731,37.3862,37.4659,36800.0
2010-06-08 13:45:00,51.74,51.81,51.54,51.55,40600.0,37.4731,37.5238,37.3282,37.3355,40600.0
2010-06-08 13:50:00,51.55,51.68,51.5,51.6,50400.0,37.3355,37.4296,37.2993,37.3717,50400.0
2010-06-08 13:55:00,51.6,51.94,51.59,51.94,81400.0,37.3717,37.6179,37.3645,37.6179,81400.0
2010-06-08 14:00:00,51.93,52.08,51.93,52.04,52400.0,37.6107,37.7193,37.6107,37.6904,52400.0
2010-06-08 14:05:00,52.04,52.08,51.95,51.95,60400.0,37.6904,37.7193,37.6252,37.6252,60400.0
2010-06-08 14:10:00,51.98,52.0,51.89,51.98,34800.0,37.6469,37.6614,37.5817,37.6469,34800.0
2010-06-08 14:15:00,51.99,52.19,51.95,52.19,63000.0,37.6542,37.799,37.6252,37.799,63000.0
2010-06-08 14:20:00,52.18,52.29,52.04,52.27,96600.0,37.7918,37.8714,37.6904,37.857,96600.0
2010-06-08 14:25:00,52.29,52.39,52.09,52.09,76000.0,37.8714,37.9439,37.7266,37.7266,76000.0
2010-06-08 14:30:00,52.08,52.42,52.08,52.32,48400.0,37.7193,37.9656,37.7193,37.8932,48400.0
2010-06-08 14:35:00,52.3,52.46,52.23,52.23,38800.0,37.8787,37.9946,37.828,37.828,38800.0
2010-06-08 14:40:00,52.24,52.48,52.23,52.43,41400.0,37.8352,38.009,37.828,37.9728,41400.0
2010-06-08 14:45:00,52.42,52.42,52.24,52.31,50400.0,37.9656,37.9656,37.8352,37.8859,50400.0
2010-06-08 14:50:00,52.27,52.27,52.1,52.12,42600.0,37.857,37.857,37.7338,37.7483,42600.0
2010-06-08 14:55:00,52.11,52.22,51.98,51.98,93400.0,37.7411,37.8207,37.6469,37.6469,93400.0
2010-06-08 15:00:00,52.0,52.2,51.91,52.13,86600.0,37.6614,37.8063,37.5962,37.7556,86600.0
2010-06-08 15:05:00,52.13,52.18,52.03,52.07,99000.0,37.7556,37.7918,37.6831,37.7121,99000.0
2010-06-08 15:10:00,52.08,52.14,51.95,51.99,43600.0,37.7193,37.7628,37.6252,37.6542,43600.0
2010-06-08 15:15:00,51.99,52.01,51.69,51.74,142400.0,37.6542,37.6686,37.4369,37.4731,142400.0
2010-06-08 15:20:00,51.74,52.02,51.72,51.9,70800.0,37.4731,37.6759,37.4586,37.589,70800.0
2010-06-08 15:25:00,51.93,52.24,51.91,52.24,83800.0,37.6107,37.8352,37.5962,37.8352,83800.0
2010-06-08 15:30:00,52.23,52.46,52.21,52.36,123000.0,37.828,37.9946,37.8135,37.9221,123000.0
2010-06-08 15:35:00,52.35,52.64,52.31,52.62,216400.0,37.9149,38.1249,37.8859,38.1104,216400.0
2010-06-08 15:40:00,52.63,52.77,52.48,52.72,228800.0,38.1177,38.2191,38.009,38.1829,228800.0
2010-06-08 15:45:00,52.71,52.71,52.49,52.59,227200.0,38.1756,38.1756,38.0163,38.0887,227200.0
2010-06-08 15:50:00,52.59,52.9,52.58,52.69,286600.0,38.0887,38.3132,38.0815,38.1611,286600.0
2010-06-08 15:55:00,52.68,52.72,52.52,52.71,338200.0,38.1539,38.1829,38.038,38.1756,338200.0
2010-06-09 09:30:00,53.09,53.42,53.02,53.38,158600.0,38.4508,38.6898,38.4001,38.6609,158600.0
2010-06-09 09:35:00,53.38,53.68,53.34,53.66,98000.0,38.6609,38.8782,38.6319,38.8637,98000.0
2010-06-09 09:40:00,53.63,53.66,53.21,53.38,115800.0,38.8419,38.8637,38.5378,38.6609,115800.0
2010-06-09 09:45:00,53.38,53.46,53.22,53.26,56600.0,38.6609,38.7188,38.545,38.574,56600.0
2010-06-09 09:50:00,53.29,53.51,53.29,53.38,32200.0,38.5957,38.755,38.5957,38.6609,32200.0
2010-06-09 09:55:00,53.37,53.62,53.35,53.51,48200.0,38.6536,38.8347,38.6392,38.755,48200.0
2010-06-09 10:00:00,53.51,53.6,53.04,53.27,153000.0,38.755,38.8202,38.4146,38.5812,153000.0
2010-06-09 10:05:00,53.29,53.45,53.13,53.13,48600.0,38.5957,38.7116,38.4798,38.4798,48600.0
2010-06-09 10:10:00,53.13,53.32,53.1,53.32,87800.0,38.4798,38.6174,38.4581,38.6174,87800.0
2010-06-09 10:15:00,53.33,53.43,53.23,53.26,64600.0,38.6247,38.6971,38.5522,38.574,64600.0
2010-06-09 10:20:00,53.27,53.42,53.22,53.35,52400.0,38.5812,38.6898,38.545,38.6392,52400.0
2010-06-09 10:25:00,53.38,53.47,53.23,53.23,79800.0,38.6609,38.7261,38.5522,38.5522,79800.0
2010-06-09 10:30:00,53.25,53.41,53.19,53.19,56200.0,38.5667,38.6826,38.5233,38.5233,56200.0
2010-06-09 10:35:00,53.18,53.31,53.09,53.09,58200.0,38.516,38.6102,38.4508,38.4508,58200.0
2010-06-09 10:40:00,53.07,53.19,52.96,53.12,59400.0,38.4364,38.5233,38.3567,38.4726,59400.0
2010-06-09 10:45:00,53.15,53.33,53.13,53.27,40400.0,38.4943,38.6247,38.4798,38.5812,40400.0
2010-06-09 10:50:00,53.26,53.35,53.08,53.31,61600.0,38.574,38.6392,38.4436,38.6102,61600.0
2010-06-09 10:55:00,53.3,53.49,53.25,53.46,63000.0,38.6029,38.7405,38.5667,38.7188,63000.0
2010-06-09 11:00:00,53.45,53.63,53.41,53.59,63800.0,38.7116,38.8419,38.6826,38.813,63800.0
2010-06-09 11:05:00,53.6,53.8,53.56,53.62,86600.0,38.8202,38.9651,38.7912,38.8347,86600.0
2010-06-09 11:10:00,53.63,53.76,53.63,53.71,68600.0,38.8419,38.9361,38.8419,38.8999,68600.0
2010-06-09 11:15:00,53.7,53.9,53.64,53.81,91200.0,38.8926,39.0375,38.8492,38.9723,91200.0
2010-06-09 11:20:00,53.82,53.92,53.74,53.8,64600.0,38.9796,39.052,38.9216,38.9651,64600.0
2010-06-09 11:25:00,53.77,54.27,53.77,54.22,147000.0,38.9433,39.3055,38.9433,39.2693,147000.0
2010-06-09 11:30:00,54.23,54.25,54.04,54.04,43400.0,39.2765,39.291,39.1389,39.1389,43400.0
2010-06-09 11:35:00,54.04,54.11,53.96,54.07,86000.0,39.1389,39.1896,39.0809,39.1606,86000.0
2010-06-09 11:40:00,54.05,54.13,53.88,53.88,53800.0,39.1461,39.2041,39.023,39.023,53800.0
2010-06-09 11:45:00,53.86,53.93,53.74,53.77,59800.0,39.0085,39.0592,38.9216,38.9433,59800.0
2010-06-09 11:50:00,53.75,53.92,53.71,53.89,27800.0,38.9289,39.052,38.8999,39.0303,27800.0
2010-06-09 11:55:00,53.88,53.95,53.85,53.9,33400.0,39.023,39.0737,39.0013,39.0375,33400.0
2010-06-09 12:00:00,53.88,53.94,53.85,53.87,23000.0,39.023,39.0665,39.0013,39.0158,23000.0
2010-06-09 12:05:00,53.84,53.88,53.77,53.82,40800.0,38.994,39.023,38.9433,38.9796,40800.0
2010-06-09 12:10:00,53.82,53.93,53.82,53.91,22600.0,38.9796,39.0592,38.9796,39.0447,22600.0
2010-06-09 12:15:00,53.91,54.02,53.79,53.8,60400.0,39.0447,39.1244,38.9578,38.9651,60400.0
2010-06-09 12:20:00,53.81,53.98,53.81,53.96,50000.0,38.9723,39.0954,38.9723,39.0809,50000.0
2010-06-09 12:25:00,53.94,54.02,53.92,53.92,23000.0,39.0665,39.1244,39.052,39.052,23000.0
2010-06-09 12:30:00,53.93,53.99,53.83,53.83,63800.0,39.0592,39.1027,38.9868,38.9868,63800.0
2010-06-09 12:35:00,53.85,53.86,53.51,53.76,99000.0,39.0013,39.0085,38.755,38.9361,99000.0
2010-06-09 12:40:00,53.77,53.84,53.69,53.77,23200.0,38.9433,38.994,38.8854,38.9433,23200.0
2010-06-09 12:45:00,53.74,53.87,53.74,53.85,21200.0,38.9216,39.0158,38.9216,39.0013,21200.0
2010-06-09 12:50:00,53.87,53.96,53.73,53.83,23600.0,39.0158,39.0809,38.9144,38.9868,23600.0
2010-06-09 12:55:00,53.81,53.82,53.64,53.64,20600.0,38.9723,38.9796,38.8492,38.8492,20600.0
2010-06-09 13:00:00,53.64,53.71,53.52,53.52,78200.0,38.8492,38.8999,38.7623,38.7623,78200.0
2010-06-09 13:05:00,53.53,53.6,53.45,53.46,37800.0,38.7695,38.8202,38.7116,38.7188,37800.0
2010-06-09 13:10:00,53.48,53.55,53.37,53.55,28600.0,38.7333,38.784,38.6536,38.784,28600.0
2010-06-09 13:15:00,53.55,53.57,53.47,53.56,24000.0,38.784,38.7985,38.7261,38.7912,24000.0
2010-06-09 13:20:00,53.58,53.6,53.42,53.55,21400.0,38.8057,38.8202,38.6898,38.784,21400.0
2010-06-09 13:25:00,53.56,53.6,53.42,53.44,16800.0,38.7912,38.8202,38.6898,38.7043,16800.0
2010-06-09 13:30:00,53.45,53.46,53.19,53.19,41400.0,38.7116,38.7188,38.5233,38.5233,41400.0
2010-06-09 13:35:00,53.2,53.33,53.19,53.2,43600.0,38.5305,38.6247,38.5233,38.5305,43600.0
2010-06-09 13:40:00,53.2,53.26,53.04,53.26,41800.0,38.5305,38.574,38.4146,38.574,41800.0
2010-06-09 13:45:00,53.27,53.27,53.07,53.13,34400.0,38.5812,38.5812,38.4364,38.4798,34400.0
2010-06-09 13:50:00,53.1,53.26,53.09,53.17,35600.0,38.4581,38.574,38.4508,38.5088,35600.0
2010-06-09 13:55:00,53.17,53.31,53.08,53.28,65000.0,38.5088,38.6102,38.4436,38.5885,65000.0
2010-06-09 14:00:00,53.31,53.43,53.15,53.15,54600.0,38.6102,38.6971,38.4943,38.4943,54600.0
2010-06-09 14:05:00,53.16,53.18,53.01,53.07,42000.0,38.5015,38.516,38.3929,38.4364,42000.0
2010-06-09 14:10:00,53.07,53.22,53.01,53.19,36000.0,38.4364,38.545,38.3929,38.5233,36000.0
2010-06-09 14:15:00,53.19,53.6,53.19,53.51,93200.0,38.5233,38.8202,38.5233,38.755,93200.0
2010-06-09 14:20:00,53.5,53.5,53.22,53.42,60200.0,38.7478,38.7478,38.545,38.6898,60200.0
2010-06-09 14:25:00,53.42,53.52,53.3,53.52,31600.0,38.6898,38.7623,38.6029,38.7623,31600.0
2010-06-09 14:30:00,53.49,53.51,53.3,53.3,25800.0,38.7405,38.755,38.6029,38.6029,25800.0
2010-06-09 14:35:00,53.33,53.35,53.27,53.35,37200.0,38.6247,38.6392,38.5812,38.6392,37200.0
2010-06-09 14:40:00,53.38,53.38,53.13,53.18,32200.0,38.6609,38.6609,38.4798,38.516,32200.0
2010-06-09 14:45:00,53.18,53.24,52.89,52.96,62800.0,38.516,38.5595,38.306,38.3567,62800.0
2010-06-09 14:50:00,52.99,53.15,52.86,52.86,65000.0,38.3784,38.4943,38.2843,38.2843,65000.0
2010-06-09 14:55:00,52.89,52.93,52.6,52.6,76200.0,38.306,38.335,38.096,38.096,76200.0
2010-06-09 15:00:00,52.57,52.8,52.5,52.66,122200.0,38.0742,38.2408,38.0235,38.1394,122200.0
2010-06-09 15:05:00,52.66,52.81,52.62,52.72,63400.0,38.1394,38.2481,38.1104,38.1829,63400.0
2010-06-09 15:10:00,52.71,52.71,52.35,52.39,78800.0,38.1756,38.1756,37.9149,37.9439,78800.0
2010-06-09 15:15:00,52.4,52.41,52.13,52.17,144400.0,37.9511,37.9583,37.7556,37.7845,144400.0
2010-06-09 15:20:00,52.17,52.24,52.01,52.24,92400.0,37.7845,37.8352,37.6686,37.8352,92400.0
2010-06-09 15:25:00,52.23,52.52,52.18,52.48,87800.0,37.828,38.038,37.7918,38.009,87800.0
2010-06-09 15:30:00,52.48,52.51,52.24,52.3,178800.0,38.009,38.0308,37.8352,37.8787,178800.0
2010-06-09 15:35:00,52.27,52.38,51.83,51.91,267000.0,37.857,37.9366,37.5383,37.5962,267000.0
2010-06-09 15:40:00,51.92,52.02,51.78,51.8,224400.0,37.6035,37.6759,37.5021,37.5166,224400.0
2010-06-09 15:45:00,51.8,51.87,51.55,51.76,316000.0,37.5166,37.5672,37.3355,37.4876,316000.0
2010-06-09 15:50:00,51.76,51.92,51.7,51.84,348800.0,37.4876,37.6035,37.4441,37.5455,348800.0
2010-06-09 15:55:00,51.84,52.1,51.64,51.96,552800.0,37.5455,37.7338,37.4007,37.6324,552800.0
2010-06-10 09:30:00,52.91,53.88,52.91,53.73,130800.0,38.3205,39.023,38.3205,38.9144,130800.0
2010-06-10 09:35:00,53.73,53.73,53.53,53.67,73400.0,38.9144,38.9144,38.7695,38.8709,73400.0
2010-06-10 09:40:00,53.64,53.66,53.3,53.66,115000.0,38.8492,38.8637,38.6029,38.8637,115000.0
2010-06-10 09:45:00,53.62,53.73,53.56,53.66,64200.0,38.8347,38.9144,38.7912,38.8637,64200.0
2010-06-10 09:50:00,53.66,54.44,53.63,54.21,193800.0,38.8637,39.4286,38.8419,39.262,193800.0
2010-06-10 09:55:00,54.21,54.31,54.07,54.19,179800.0,39.262,39.3344,39.1606,39.2475,179800.0
2010-06-10 10:00:00,54.19,54.38,54.12,54.16,95600.0,39.2475,39.3851,39.1968,39.2258,95600.0
2010-06-10 10:05:00,54.17,54.28,53.99,54.12,96200.0,39.233,39.3127,39.1027,39.1968,96200.0
2010-06-10 10:10:00,54.09,54.12,53.88,53.93,75000.0,39.1751,39.1968,39.023,39.0592,75000.0
2010-06-10 10:15:00,53.93,54.05,53.69,53.69,185000.0,39.0592,39.1461,38.8854,38.8854,185000.0
2010-06-10 10:20:00,53.69,53.81,53.5,53.8,106800.0,38.8854,38.9723,38.7478,38.9651,106800.0
2010-06-10 10:25:00,53.8,53.83,53.69,53.71,57000.0,38.9651,38.9868,38.8854,38.8999,57000.0
2010-06-10 10:30:00,53.71,54.04,53.5,54.01,108400.0,38.8999,39.1389,38.7478,39.1172,108400.0
2010-06-10 10:35:00,54.01,54.02,53.63,53.79,87800.0,39.1172,39.1244,38.8419,38.9578,87800.0
2010-06-10 10:40:00,53.77,53.97,53.74,53.97,38000.0,38.9433,39.0882,38.9216,39.0882,38000.0
2010-06-10 10:45:00,53.97,53.97,53.47,53.72,142200.0,39.0882,39.0882,38.7261,38.9071,142200.0
2010-06-10 10:50:00,53.72,53.73,53.59,53.66,30800.0,38.9071,38.9144,38.813,38.8637,30800.0
2010-06-10 10:55:00,53.68,53.7,53.48,53.66,89800.0,38.8782,38.8926,38.7333,38.8637,89800.0
2010-06-10 11:00:00,53.63,53.81,53.6,53.72,52000.0,38.8419,38.9723,38.8202,38.9071,52000.0
2010-06-10 11:05:00,53.77,53.81,53.76,53.78,22600.0,38.9433,38.9723,38.9361,38.9506,22600.0
2010-06-10 11:10:00,53.78,53.81,53.66,53.7,84400.0,38.9506,38.9723,38.8637,38.8926,84400.0
2010-06-10 11:15:00,53.71,53.9,53.7,53.8,66000.0,38.8999,39.0375,38.8926,38.9651,66000.0
2010-06-10 11:20:00,53.82,53.89,53.78,53.89,66600.0,38.9796,39.0303,38.9506,39.0303,66600.0
2010-06-10 11:25:00,53.85,53.9,53.82,53.88,28600.0,39.0013,39.0375,38.9796,39.023,28600.0
2010-06-10 11:30:00,53.88,53.9,53.66,53.66,26000.0,39.023,39.0375,38.8637,38.8637,26000.0
2010-06-10 11:35:00,53.67,53.85,53.63,53.83,31000.0,38.8709,39.0013,38.8419,38.9868,31000.0
2010-06-10 11:40:00,53.85,53.85,53.59,53.62,44600.0,39.0013,39.0013,38.813,38.8347,44600.0
2010-06-10 11:45:00,53.62,53.72,53.6,53.62,37200.0,38.8347,38.9071,38.8202,38.8347,37200.0
2010-06-10 11:50:00,53.63,53.83,53.63,53.76,108800.0,38.8419,38.9868,38.8419,38.9361,108800.0
2010-06-10 11:55:00,53.75,53.77,53.51,53.59,87000.0,38.9289,38.9433,38.755,38.813,87000.0
2010-06-10 12:00:00,53.63,53.71,51.91,53.56,18600.0,38.8419,38.8999,37.5962,38.7912,18600.0
2010-06-10 12:05:00,53.53,53.69,53.49,53.54,31000.0,38.7695,38.8854,38.7405,38.7768,31000.0
2010-06-10 12:10:00,53.54,53.66,53.49,53.6,42000.0,38.7768,38.8637,38.7405,38.8202,42000.0
2010-06-10 12:15:00,53.61,53.76,53.58,53.71,57400.0,38.8275,38.9361,38.8057,38.8999,57400.0
2010-06-10 12:20:00,53.72,53.86,53.71,53.76,20000.0,38.9071,39.0085,38.8999,38.9361,20000.0
2010-06-10 12:25:00,53.79,53.96,53.72,53.91,93800.0,38.9578,39.0809,38.9071,39.0447,93800.0
2010-06-10 12:30:00,53.91,54.0,53.9,53.9,45200.0,39.0447,39.1099,39.0375,39.0375,45200.0
2010-06-10 12:35:00,53.93,53.99,53.77,53.83,72200.0,39.0592,39.1027,38.9433,38.9868,72200.0
2010-06-10 12:40:00,53.87,53.87,53.71,53.71,55000.0,39.0158,39.0158,38.8999,38.8999,55000.0
2010-06-10 12:45:00,53.69,53.73,53.6,53.65,122600.0,38.8854,38.9144,38.8202,38.8564,122600.0
2010-06-10 12:50:00,53.63,53.72,53.59,53.7,133000.0,38.8419,38.9071,38.813,38.8926,133000.0
2010-06-10 12:55:00,53.69,53.69,53.49,53.63,34000.0,38.8854,38.8854,38.7405,38.8419,34000.0
2010-06-10 13:00:00,53.65,53.65,53.5,53.53,46000.0,38.8564,38.8564,38.7478,38.7695,46000.0
2010-06-10 13:05:00,53.54,53.56,53.42,53.46,93800.0,38.7768,38.7912,38.6898,38.7188,93800.0
2010-06-10 13:10:00,53.46,53.52,53.43,53.48,88600.0,38.7188,38.7623,38.6971,38.7333,88600.0
2010-06-10 13:15:00,53.48,53.49,53.35,53.47,45000.0,38.7333,38.7405,38.6392,38.7261,45000.0
2010-06-10 13:20:00,53.43,53.52,53.43,53.49,28400.0,38.6971,38.7623,38.6971,38.7405,28400.0
2010-06-10 13:25:00,53.49,53.68,53.48,53.56,52200.0,38.7405,38.8782,38.7333,38.7912,52200.0
2010-06-10 13:30:00,53.57,53.59,53.48,53.53,113400.0,38.7985,38.813,38.7333,38.7695,113400.0
2010-06-10 13:35:00,53.54,53.6,53.49,53.58,70200.0,38.7768,38.8202,38.7405,38.8057,70200.0
2010-06-10 13:40:00,53.58,53.59,53.45,53.48,68200.0,38.8057,38.813,38.7116,38.7333,68200.0
2010-06-10 13:45:00,53.49,53.6,53.49,53.6,84600.0,38.7405,38.8202,38.7405,38.8202,84600.0
2010-06-10 13:50:00,53.58,53.61,53.47,53.55,54200.0,38.8057,38.8275,38.7261,38.784,54200.0
2010-06-10 13:55:00,53.55,53.58,53.49,53.52,95400.0,38.784,38.8057,38.7405,38.7623,95400.0
2010-06-10 14:00:00,53.51,53.61,53.5,53.58,53000.0,38.755,38.8275,38.7478,38.8057,53000.0
2010-06-10 14:05:00,53.58,53.61,53.49,53.5,46800.0,38.8057,38.8275,38.7405,38.7478,46800.0
2010-06-10 14:10:00,53.52,53.61,53.51,53.56,56000.0,38.7623,38.8275,38.755,38.7912,56000.0
2010-06-10 14:15:00,53.57,53.67,53.52,53.65,68800.0,38.7985,38.8709,38.7623,38.8564,68800.0
2010-06-10 14:20:00,53.66,53.74,53.63,53.68,33400.0,38.8637,38.9216,38.8419,38.8782,33400.0
2010-06-10 14:25:00,53.69,53.75,53.69,53.72,38600.0,38.8854,38.9289,38.8854,38.9071,38600.0
2010-06-10 14:30:00,53.72,53.75,53.67,53.67,53800.0,38.9071,38.9289,38.8709,38.8709,53800.0
2010-06-10 14:35:00,53.66,53.75,53.65,53.65,78400.0,38.8637,38.9289,38.8564,38.8564,78400.0
2010-06-10 14:40:00,53.67,53.8,53.67,53.77,51600.0,38.8709,38.9651,38.8709,38.9433,51600.0
2010-06-10 14:45:00,53.78,53.79,53.63,53.7,72600.0,38.9506,38.9578,38.8419,38.8926,72600.0
2010-06-10 14:50:00,53.7,53.75,53.67,53.73,32200.0,38.8926,38.9289,38.8709,38.9144,32200.0
2010-06-10 14:55:00,53.74,53.76,53.63,53.66,170600.0,38.9216,38.9361,38.8419,38.8637,170600.0
2010-06-10 15:00:00,53.68,53.78,53.67,53.73,62400.0,38.8782,38.9506,38.8709,38.9144,62400.0
2010-06-10 15:05:00,53.73,53.95,53.72,53.84,96800.0,38.9144,39.0737,38.9071,38.994,96800.0
2010-06-10 15:10:00,53.84,53.84,53.71,53.73,75200.0,38.994,38.994,38.8999,38.9144,75200.0
2010-06-10 15:15:00,53.73,53.94,53.73,53.93,98200.0,38.9144,39.0665,38.9144,39.0592,98200.0
2010-06-10 15:20:00,53.92,54.16,53.92,54.09,123400.0,39.052,39.2258,39.052,39.1751,123400.0
2010-06-10 15:25:00,54.09,54.15,54.02,54.1,93400.0,39.1751,39.2186,39.1244,39.1823,93400.0
2010-06-10 15:30:00,54.13,54.2,54.1,54.17,123800.0,39.2041,39.2548,39.1823,39.233,123800.0
2010-06-10 15:35:00,54.16,54.19,54.1,54.13,102000.0,39.2258,39.2475,39.1823,39.2041,102000.0
2010-06-10 15:40:00,54.12,54.23,54.09,54.21,101200.0,39.1968,39.2765,39.1751,39.262,101200.0
2010-06-10 15:45:00,54.2,54.3,54.13,54.24,173200.0,39.2548,39.3272,39.2041,39.2837,173200.0
2010-06-10 15:50:00,54.26,54.38,54.25,54.35,269600.0,39.2982,39.3851,39.291,39.3634,269600.0
2010-06-10 15:55:00,54.34,54.38,54.31,54.38,449600.0,39.3562,39.3851,39.3344,39.3851,449600.0
2010-06-11 09:30:00,53.99,54.06,53.68,53.93,106800.0,39.1027,39.1534,38.8782,39.0592,106800.0
2010-06-11 09:35:00,53.88,54.24,53.86,54.16,129800.0,39.023,39.2837,39.0085,39.2258,129800.0
2010-06-11 09:40:00,54.17,54.38,54.1,54.24,62400.0,39.233,39.3851,39.1823,39.2837,62400.0
2010-06-11 09:45:00,54.24,54.35,54.05,54.09,66200.0,39.2837,39.3634,39.1461,39.1751,66200.0
2010-06-11 09:50:00,54.07,54.13,53.93,54.05,58000.0,39.1606,39.2041,39.0592,39.1461,58000.0
2010-06-11 09:55:00,54.09,54.22,53.99,54.22,80400.0,39.1751,39.2693,39.1027,39.2693,80400.0
2010-06-11 10:00:00,54.27,54.35,54.18,54.32,30000.0,39.3055,39.3634,39.2403,39.3417,30000.0
2010-06-11 10:05:00,54.28,54.64,54.15,54.61,66800.0,39.3127,39.5734,39.2186,39.5517,66800.0
2010-06-11 10:10:00,54.6,54.71,54.44,54.45,43600.0,39.5445,39.6241,39.4286,39.4358,43600.0
2010-06-11 10:15:00,54.45,54.59,54.33,54.4,63800.0,39.4358,39.5372,39.3489,39.3996,63800.0
2010-06-11 10:20:00,54.41,54.59,54.36,54.52,23800.0,39.4069,39.5372,39.3707,39.4865,23800.0
2010-06-11 10:25:00,54.49,54.6,54.37,54.41,27800.0,39.4648,39.5445,39.3779,39.4069,27800.0
2010-06-11 10:30:00,54.45,54.54,54.34,54.38,39800.0,39.4358,39.501,39.3562,39.3851,39800.0
2010-06-11 10:35:00,54.38,54.38,54.19,54.3,41800.0,39.3851,39.3851,39.2475,39.3272,41800.0
2010-06-11 10:40:00,54.3,54.44,54.24,54.26,26400.0,39.3272,39.4286,39.2837,39.2982,26400.0
2010-06-11 10:45:00,54.26,54.41,54.22,54.34,29600.0,39.2982,39.4069,39.2693,39.3562,29600.0
2010-06-11 10:50:00,54.31,54.31,53.81,53.95,46000.0,39.3344,39.3344,38.9723,39.0737,46000.0
2010-06-11 10:55:00,53.97,54.06,53.85,53.97,28800.0,39.0882,39.1534,39.0013,39.0882,28800.0
2010-06-11 11:00:00,53.97,54.09,53.73,53.88,64600.0,39.0882,39.1751,38.9144,39.023,64600.0
2010-06-11 11:05:00,53.84,53.84,53.72,53.83,13800.0,38.994,38.994,38.9071,38.9868,13800.0
2010-06-11 11:10:00,53.85,53.85,53.63,53.66,71200.0,39.0013,39.0013,38.8419,38.8637,71200.0
2010-06-11 11:15:00,53.64,53.72,53.48,53.67,125000.0,38.8492,38.9071,38.7333,38.8709,125000.0
2010-06-11 11:20:00,53.67,53.78,53.58,53.74,27000.0,38.8709,38.9506,38.8057,38.9216,27000.0
2010-06-11 11:25:00,53.77,53.96,53.76,53.77,31600.0,38.9433,39.0809,38.9361,38.9433,31600.0
2010-06-11 11:30:00,53.79,53.92,53.77,53.88,42600.0,38.9578,39.052,38.9433,39.023,42600.0
2010-06-11 11:35:00,53.88,53.89,53.77,53.77,102800.0,39.023,39.0303,38.9433,38.9433,102800.0
2010-06-11 11:40:00,53.75,53.78,53.66,53.72,16000.0,38.9289,38.9506,38.8637,38.9071,16000.0
2010-06-11 11:45:00,53.74,53.78,53.68,53.73,54200.0,38.9216,38.9506,38.8782,38.9144,54200.0
2010-06-11 11:50:00,53.79,53.93,53.74,53.89,49000.0,38.9578,39.0592,38.9216,39.0303,49000.0
2010-06-11 11:55:00,53.9,54.0,53.77,53.88,56200.0,39.0375,39.1099,38.9433,39.023,56200.0
2010-06-11 12:00:00,53.89,53.9,53.67,53.69,62200.0,39.0303,39.0375,38.8709,38.8854,62200.0
2010-06-11 12:05:00,53.68,53.85,53.66,53.82,55600.0,38.8782,39.0013,38.8637,38.9796,55600.0
2010-06-11 12:10:00,53.85,53.85,53.71,53.85,43600.0,39.0013,39.0013,38.8999,39.0013,43600.0
2010-06-11 12:15:00,53.84,53.93,53.77,53.84,70000.0,38.994,39.0592,38.9433,38.994,70000.0
2010-06-11 12:20:00,53.84,53.87,53.74,53.78,67200.0,38.994,39.0158,38.9216,38.9506,67200.0
2010-06-11 12:25:00,53.75,53.77,53.68,53.72,19800.0,38.9289,38.9433,38.8782,38.9071,19800.0
2010-06-11 12:30:00,53.73,53.81,53.66,53.81,37400.0,38.9144,38.9723,38.8637,38.9723,37400.0
2010-06-11 12:35:00,53.8,53.89,53.79,53.87,27800.0,38.9651,39.0303,38.9578,39.0158,27800.0
2010-06-11 12:40:00,53.87,53.97,53.85,53.88,71000.0,39.0158,39.0882,39.0013,39.023,71000.0
2010-06-11 12:45:00,53.89,53.95,53.85,53.91,36800.0,39.0303,39.0737,39.0013,39.0447,36800.0
2010-06-11 12:50:00,53.92,53.94,53.91,53.93,18000.0,39.052,39.0665,39.0447,39.0592,18000.0
2010-06-11 12:55:00,53.93,53.97,53.86,53.9,43000.0,39.0592,39.0882,39.0085,39.0375,43000.0
2010-06-11 13:00:00,53.92,54.01,53.9,53.92,27200.0,39.052,39.1172,39.0375,39.052,27200.0
2010-06-11 13:05:00,53.96,54.03,53.95,53.98,31200.0,39.0809,39.1316,39.0737,39.0954,31200.0
2010-06-11 13:10:00,53.99,54.05,53.97,54.0,18800.0,39.1027,39.1461,39.0882,39.1099,18800.0
2010-06-11 13:15:00,54.02,54.09,54.0,54.07,32200.0,39.1244,39.1751,39.1099,39.1606,32200.0
2010-06-11 13:20:00,54.05,54.1,54.01,54.08,16800.0,39.1461,39.1823,39.1172,39.1679,16800.0
2010-06-11 13:25:00,54.07,54.13,53.97,54.02,57400.0,39.1606,39.2041,39.0882,39.1244,57400.0
2010-06-11 13:30:00,54.05,54.11,53.98,53.98,47000.0,39.1461,39.1896,39.0954,39.0954,47000.0
2010-06-11 13:35:00,54.0,54.15,54.0,54.15,63200.0,39.1099,39.2186,39.1099,39.2186,63200.0
2010-06-11 13:40:00,54.16,54.2,54.05,54.19,82800.0,39.2258,39.2548,39.1461,39.2475,82800.0
2010-06-11 13:45:00,54.19,54.22,54.13,54.13,58600.0,39.2475,39.2693,39.2041,39.2041,58600.0
2010-06-11 13:50:00,54.13,54.17,54.1,54.14,19800.0,39.2041,39.233,39.1823,39.2113,19800.0
2010-06-11 13:55:00,54.14,54.3,54.14,54.18,30200.0,39.2113,39.3272,39.2113,39.2403,30200.0
2010-06-11 14:00:00,54.19,54.35,54.16,54.34,55200.0,39.2475,39.3634,39.2258,39.3562,55200.0
2010-06-11 14:05:00,54.35,54.35,54.16,54.26,116400.0,39.3634,39.3634,39.2258,39.2982,116400.0
2010-06-11 14:10:00,54.27,54.35,54.24,54.26,50800.0,39.3055,39.3634,39.2837,39.2982,50800.0
2010-06-11 14:15:00,54.26,54.33,54.19,54.2,82000.0,39.2982,39.3489,39.2475,39.2548,82000.0
2010-06-11 14:20:00,54.21,54.27,54.13,54.21,57400.0,39.262,39.3055,39.2041,39.262,57400.0
2010-06-11 14:25:00,54.22,54.3,54.19,54.3,34000.0,39.2693,39.3272,39.2475,39.3272,34000.0
2010-06-11 14:30:00,54.3,54.35,54.26,54.33,11800.0,39.3272,39.3634,39.2982,39.3489,11800.0
2010-06-11 14:35:00,54.31,54.33,54.22,54.24,26600.0,39.3344,39.3489,39.2693,39.2837,26600.0
2010-06-11 14:40:00,54.22,54.31,54.21,54.3,25600.0,39.2693,39.3344,39.262,39.3272,25600.0
2010-06-11 14:45:00,54.3,54.46,54.3,54.33,35600.0,39.3272,39.4431,39.3272,39.3489,35600.0
2010-06-11 14:50:00,54.34,54.45,54.3,54.35,24000.0,39.3562,39.4358,39.3272,39.3634,24000.0
2010-06-11 14:55:00,54.33,54.35,54.24,54.3,29400.0,39.3489,39.3634,39.2837,39.3272,29400.0
2010-06-11 15:00:00,54.31,54.46,54.31,54.41,45000.0,39.3344,39.4431,39.3344,39.4069,45000.0
2010-06-11 15:05:00,54.42,54.43,54.31,54.32,39600.0,39.4141,39.4213,39.3344,39.3417,39600.0
2010-06-11 15:10:00,54.32,54.36,54.27,54.35,42200.0,39.3417,39.3707,39.3055,39.3634,42200.0
2010-06-11 15:15:00,54.33,54.39,54.27,54.35,58600.0,39.3489,39.3924,39.3055,39.3634,58600.0
2010-06-11 15:20:00,54.34,54.41,54.3,54.38,69200.0,39.3562,39.4069,39.3272,39.3851,69200.0
2010-06-11 15:25:00,54.4,54.5,54.37,54.43,67000.0,39.3996,39.472,39.3779,39.4213,67000.0
2010-06-11 15:30:00,54.42,54.59,54.39,54.51,86600.0,39.4141,39.5372,39.3924,39.4793,86600.0
2010-06-11 15:35:00,54.52,54.71,54.49,54.71,83200.0,39.4865,39.6241,39.4648,39.6241,83200.0
2010-06-11 15:40:00,54.7,54.82,54.61,54.65,180600.0,39.6169,39.7038,39.5517,39.5807,180600.0
2010-06-11 15:45:00,54.66,54.82,54.59,54.77,138800.0,39.5879,39.7038,39.5372,39.6676,138800.0
2010-06-11 15:50:00,54.76,54.88,54.62,54.87,180000.0,39.6604,39.7473,39.559,39.74,180000.0
2010-06-11 15:55:00,54.87,54.96,54.82,54.92,227000.0,39.74,39.8052,39.7038,39.7762,227000.0
2010-06-14 09:30:00,55.47,55.81,55.11,55.19,130000.0,40.1746,40.4208,39.9138,39.9718,130000.0
2010-06-14 09:35:00,55.24,55.49,55.19,55.4,69600.0,40.008,40.1891,39.9718,40.1239,69600.0
2010-06-14 09:40:00,55.43,55.43,55.05,55.2,59000.0,40.1456,40.1456,39.8704,39.979,59000.0
2010-06-14 09:45:00,55.16,55.35,55.16,55.26,27600.0,39.9501,40.0877,39.9501,40.0225,27600.0
2010-06-14 09:50:00,55.29,55.35,55.15,55.15,29600.0,40.0442,40.0877,39.9428,39.9428,29600.0
2010-06-14 09:55:00,55.13,55.44,55.11,55.34,99200.0,39.9283,40.1528,39.9138,40.0804,99200.0
2010-06-14 10:00:00,55.37,55.49,55.3,55.3,59400.0,40.1022,40.1891,40.0515,40.0515,59400.0
2010-06-14 10:05:00,55.3,55.35,55.16,55.17,80600.0,40.0515,40.0877,39.9501,39.9573,80600.0
2010-06-14 10:10:00,55.18,55.42,55.17,55.4,91400.0,39.9645,40.1384,39.9573,40.1239,91400.0
2010-06-14 10:15:00,55.41,55.61,55.39,55.61,92800.0,40.1311,40.276,40.1166,40.276,92800.0
2010-06-14 10:20:00,55.61,55.62,55.47,55.48,56400.0,40.276,40.2832,40.1746,40.1818,56400.0
2010-06-14 10:25:00,55.48,55.54,55.31,55.38,48400.0,40.1818,40.2253,40.0587,40.1094,48400.0
2010-06-14 10:30:00,55.4,55.44,55.19,55.32,42000.0,40.1239,40.1528,39.9718,40.0659,42000.0
2010-06-14 10:35:00,55.3,55.42,55.23,55.4,54200.0,40.0515,40.1384,40.0008,40.1239,54200.0
2010-06-14 10:40:00,55.38,55.4,55.16,55.16,69600.0,40.1094,40.1239,39.9501,39.9501,69600.0
2010-06-14 10:45:00,55.17,55.48,55.17,55.48,105400.0,39.9573,40.1818,39.9573,40.1818,105400.0
2010-06-14 10:50:00,55.47,55.7,55.43,55.6,119600.0,40.1746,40.3412,40.1456,40.2687,119600.0
2010-06-14 10:55:00,55.6,55.92,55.57,55.59,151600.0,40.2687,40.5005,40.247,40.2615,151600.0
2010-06-14 11:00:00,55.57,55.84,55.51,55.82,117200.0,40.247,40.4426,40.2035,40.4281,117200.0
2010-06-14 11:05:00,55.82,55.9,55.73,55.74,147400.0,40.4281,40.486,40.3629,40.3701,147400.0
2010-06-14 11:10:00,55.73,55.8,55.66,55.77,193600.0,40.3629,40.4136,40.3122,40.3919,193600.0
2010-06-14 11:15:00,55.77,55.93,55.75,55.84,156600.0,40.3919,40.5077,40.3774,40.4426,156600.0
2010-06-14 11:20:00,55.84,55.95,55.68,55.68,151400.0,40.4426,40.5222,40.3267,40.3267,151400.0
2010-06-14 11:25:00,55.68,55.76,55.63,55.74,43400.0,40.3267,40.3846,40.2905,40.3701,43400.0
2010-06-14 11:30:00,55.73,55.77,55.65,55.77,71600.0,40.3629,40.3919,40.3049,40.3919,71600.0
2010-06-14 11:35:00,55.77,55.88,55.73,55.83,55000.0,40.3919,40.4715,40.3629,40.4353,55000.0
2010-06-14 11:40:00,55.81,55.99,55.81,55.97,76600.0,40.4208,40.5512,40.4208,40.5367,76600.0
2010-06-14 11:45:00,55.98,56.08,55.92,55.93,72000.0,40.5439,40.6164,40.5005,40.5077,72000.0
2010-06-14 11:50:00,55.92,56.02,55.89,55.89,43600.0,40.5005,40.5729,40.4788,40.4788,43600.0
2010-06-14 11:55:00,55.91,55.95,55.87,55.87,52000.0,40.4933,40.5222,40.4643,40.4643,52000.0
2010-06-14 12:00:00,55.85,55.93,55.8,55.87,53200.0,40.4498,40.5077,40.4136,40.4643,53200.0
2010-06-14 12:05:00,55.9,55.92,55.84,55.88,47800.0,40.486,40.5005,40.4426,40.4715,47800.0
2010-06-14 12:10:00,55.89,55.91,55.77,55.8,124800.0,40.4788,40.4933,40.3919,40.4136,124800.0
2010-06-14 12:15:00,55.8,55.83,55.69,55.7,87600.0,40.4136,40.4353,40.3339,40.3412,87600.0
2010-06-14 12:20:00,55.67,55.77,55.66,55.76,84200.0,40.3194,40.3919,40.3122,40.3846,84200.0
2010-06-14 12:25:00,55.76,55.76,55.61,55.66,69800.0,40.3846,40.3846,40.276,40.3122,69800.0
2010-06-14 12:30:00,55.66,55.67,55.55,55.57,113200.0,40.3122,40.3194,40.2325,40.247,113200.0
2010-06-14 12:35:00,55.58,55.58,55.48,55.49,149400.0,40.2542,40.2542,40.1818,40.1891,149400.0
2010-06-14 12:40:00,55.49,55.49,55.22,55.29,149400.0,40.1891,40.1891,39.9935,40.0442,149400.0
2010-06-14 12:45:00,55.29,55.41,55.26,55.27,64200.0,40.0442,40.1311,40.0225,40.0297,64200.0
2010-06-14 12:50:00,55.26,55.38,55.25,55.38,45200.0,40.0225,40.1094,40.0152,40.1094,45200.0
2010-06-14 12:55:00,55.38,55.4,55.28,55.28,53800.0,40.1094,40.1239,40.037,40.037,53800.0
2010-06-14 13:00:00,55.28,55.46,55.28,55.39,63600.0,40.037,40.1673,40.037,40.1166,63600.0
2010-06-14 13:05:00,55.4,55.48,55.08,55.1,107800.0,40.1239,40.1818,39.8921,39.9066,107800.0
2010-06-14 13:10:00,55.1,55.18,54.89,54.98,76400.0,39.9066,39.9645,39.7545,39.8197,76400.0
2010-06-14 13:15:00,54.97,55.13,54.93,55.08,89200.0,39.8124,39.9283,39.7835,39.8921,89200.0
2010-06-14 13:20:00,55.09,55.24,55.06,55.23,31400.0,39.8994,40.008,39.8776,40.0008,31400.0
2010-06-14 13:25:00,55.2,55.21,55.1,55.1,36400.0,39.979,39.9863,39.9066,39.9066,36400.0
2010-06-14 13:30:00,55.07,55.17,55.07,55.15,59000.0,39.8849,39.9573,39.8849,39.9428,59000.0
2010-06-14 13:35:00,55.14,55.23,55.08,55.17,54200.0,39.9356,40.0008,39.8921,39.9573,54200.0
2010-06-14 13:40:00,55.18,55.18,55.08,55.1,30600.0,39.9645,39.9645,39.8921,39.9066,30600.0
2010-06-14 13:45:00,55.1,55.1,54.88,54.89,45400.0,39.9066,39.9066,39.7473,39.7545,45400.0
2010-06-14 13:50:00,54.87,54.95,54.81,54.85,29400.0,39.74,39.798,39.6966,39.7255,29400.0
2010-06-14 13:55:00,54.85,54.91,54.58,54.58,66000.0,39.7255,39.769,39.53,39.53,66000.0
2010-06-14 14:00:00,54.61,54.66,54.49,54.53,72400.0,39.5517,39.5879,39.4648,39.4938,72400.0
2010-06-14 14:05:00,54.51,54.66,54.48,54.63,89800.0,39.4793,39.5879,39.4576,39.5662,89800.0
2010-06-14 14:10:00,54.63,54.74,54.55,54.63,49400.0,39.5662,39.6459,39.5083,39.5662,49400.0
2010-06-14 14:15:00,54.67,54.67,54.41,54.55,78400.0,39.5952,39.5952,39.4069,39.5083,78400.0
2010-06-14 14:20:00,54.59,54.64,54.49,54.63,53200.0,39.5372,39.5734,39.4648,39.5662,53200.0
2010-06-14 14:25:00,54.67,54.8,54.65,54.77,38200.0,39.5952,39.6893,39.5807,39.6676,38200.0
2010-06-14 14:30:00,54.76,54.76,54.51,54.63,50000.0,39.6604,39.6604,39.4793,39.5662,50000.0
2010-06-14 14:35:00,54.63,54.79,54.63,54.74,28600.0,39.5662,39.6821,39.5662,39.6459,28600.0
2010-06-14 14:40:00,54.71,54.82,54.7,54.8,31200.0,39.6241,39.7038,39.6169,39.6893,31200.0
2010-06-14 14:45:00,54.79,54.92,54.77,54.88,38200.0,39.6821,39.7762,39.6676,39.7473,38200.0
2010-06-14 14:50:00,54.88,55.13,54.87,55.09,24800.0,39.7473,39.9283,39.74,39.8994,24800.0
2010-06-14 14:55:00,55.07,55.08,54.74,54.89,114000.0,39.8849,39.8921,39.6459,39.7545,114000.0
2010-06-14 15:00:00,54.89,54.96,54.75,54.76,39400.0,39.7545,39.8052,39.6531,39.6604,39400.0
2010-06-14 15:05:00,54.77,54.97,54.75,54.94,58200.0,39.6676,39.8124,39.6531,39.7907,58200.0
2010-06-14 15:10:00,54.95,54.97,54.79,54.79,43600.0,39.798,39.8124,39.6821,39.6821,43600.0
2010-06-14 15:15:00,54.8,54.97,54.79,54.9,30200.0,39.6893,39.8124,39.6821,39.7618,30200.0
2010-06-14 15:20:00,54.9,54.9,54.78,54.85,61400.0,39.7618,39.7618,39.6748,39.7255,61400.0
2010-06-14 15:25:00,54.83,54.88,54.73,54.75,69800.0,39.7111,39.7473,39.6386,39.6531,69800.0
2010-06-14 15:30:00,54.77,54.79,54.59,54.65,75000.0,39.6676,39.6821,39.5372,39.5807,75000.0
2010-06-14 15:35:00,54.62,54.63,54.4,54.43,89000.0,39.559,39.5662,39.3996,39.4213,89000.0
2010-06-14 15:40:00,54.45,54.61,54.32,54.6,93200.0,39.4358,39.5517,39.3417,39.5445,93200.0
2010-06-14 15:45:00,54.6,54.74,54.46,54.5,202200.0,39.5445,39.6459,39.4431,39.472,202200.0
2010-06-14 15:50:00,54.5,54.55,54.34,54.44,148800.0,39.472,39.5083,39.3562,39.4286,148800.0
2010-06-14 15:55:00,54.44,54.55,54.4,54.47,199600.0,39.4286,39.5083,39.3996,39.4503,199600.0
2010-06-15 09:30:00,55.31,55.52,55.2,55.21,109400.0,40.0587,40.2108,39.979,39.9863,109400.0
2010-06-15 09:35:00,55.2,55.21,54.84,54.9,192600.0,39.979,39.9863,39.7183,39.7618,192600.0
2010-06-15 09:40:00,54.92,54.99,54.69,54.74,116400.0,39.7762,39.8269,39.6097,39.6459,116400.0
2010-06-15 09:45:00,54.77,54.85,54.71,54.82,99800.0,39.6676,39.7255,39.6241,39.7038,99800.0
2010-06-15 09:50:00,54.77,55.09,54.77,54.99,42000.0,39.6676,39.8994,39.6676,39.8269,42000.0
2010-06-15 09:55:00,54.97,55.06,54.94,55.0,67800.0,39.8124,39.8776,39.7907,39.8342,67800.0
2010-06-15 10:00:00,54.98,55.05,54.88,55.02,34800.0,39.8197,39.8704,39.7473,39.8487,34800.0
2010-06-15 10:05:00,55.02,55.04,54.73,54.81,79200.0,39.8487,39.8631,39.6386,39.6966,79200.0
2010-06-15 10:10:00,54.79,54.99,54.79,54.95,44000.0,39.6821,39.8269,39.6821,39.798,44000.0
2010-06-15 10:15:00,54.96,55.03,54.92,54.99,57400.0,39.8052,39.8559,39.7762,39.8269,57400.0
2010-06-15 10:20:00,55.0,55.07,54.91,54.97,63800.0,39.8342,39.8849,39.769,39.8124,63800.0
2010-06-15 10:25:00,54.99,55.05,54.92,54.94,50200.0,39.8269,39.8704,39.7762,39.7907,50200.0
2010-06-15 10:30:00,54.95,55.05,54.74,54.8,103800.0,39.798,39.8704,39.6459,39.6893,103800.0
2010-06-15 10:35:00,54.81,55.09,54.81,55.0,67600.0,39.6966,39.8994,39.6966,39.8342,67600.0
2010-06-15 10:40:00,55.01,55.04,54.92,54.98,115800.0,39.8414,39.8631,39.7762,39.8197,115800.0
2010-06-15 10:45:00,54.98,55.08,54.94,55.02,109000.0,39.8197,39.8921,39.7907,39.8487,109000.0
2010-06-15 10:50:00,55.01,55.07,54.95,54.95,208800.0,39.8414,39.8849,39.798,39.798,208800.0
2010-06-15 10:55:00,54.97,55.02,54.91,54.99,89200.0,39.8124,39.8487,39.769,39.8269,89200.0
2010-06-15 11:00:00,54.98,55.02,54.93,54.96,98600.0,39.8197,39.8487,39.7835,39.8052,98600.0
2010-06-15 11:05:00,54.97,54.99,54.79,54.85,83200.0,39.8124,39.8269,39.6821,39.7255,83200.0
2010-06-15 11:10:00,54.85,54.95,54.85,54.9,35600.0,39.7255,39.798,39.7255,39.7618,35600.0
2010-06-15 11:15:00,54.9,54.9,54.77,54.82,36000.0,39.7618,39.7618,39.6676,39.7038,36000.0
2010-06-15 11:20:00,54.82,54.88,54.8,54.84,25200.0,39.7038,39.7473,39.6893,39.7183,25200.0
2010-06-15 11:25:00,54.84,54.88,54.79,54.84,77800.0,39.7183,39.7473,39.6821,39.7183,77800.0
2010-06-15 11:30:00,54.84,54.84,54.74,54.74,68800.0,39.7183,39.7183,39.6459,39.6459,68800.0
2010-06-15 11:35:00,54.74,54.83,54.72,54.74,54200.0,39.6459,39.7111,39.6314,39.6459,54200.0
2010-06-15 11:40:00,54.74,54.78,54.69,54.69,77200.0,39.6459,39.6748,39.6097,39.6097,77200.0
2010-06-15 11:45:00,54.69,54.71,54.63,54.65,46200.0,39.6097,39.6241,39.5662,39.5807,46200.0
2010-06-15 11:50:00,54.66,54.71,54.64,54.65,85000.0,39.5879,39.6241,39.5734,39.5807,85000.0
2010-06-15 11:55:00,54.66,54.69,54.6,54.65,60200.0,39.5879,39.6097,39.5445,39.5807,60200.0
2010-06-15 12:00:00,54.66,54.71,54.59,54.65,71800.0,39.5879,39.6241,39.5372,39.5807,71800.0
2010-06-15 12:05:00,54.69,54.7,54.61,54.65,73400.0,39.6097,39.6169,39.5517,39.5807,73400.0
2010-06-15 12:10:00,54.66,54.69,54.61,54.65,70800.0,39.5879,39.6097,39.5517,39.5807,70800.0
2010-06-15 12:15:00,54.67,54.69,54.61,54.61,41800.0,39.5952,39.6097,39.5517,39.5517,41800.0
2010-06-15 12:20:00,54.62,54.76,54.57,54.59,29800.0,39.559,39.6604,39.5227,39.5372,29800.0
2010-06-15 12:25:00,54.57,54.57,54.43,54.48,42400.0,39.5227,39.5227,39.4213,39.4576,42400.0
2010-06-15 12:30:00,54.5,54.65,54.5,54.65,26800.0,39.472,39.5807,39.472,39.5807,26800.0
2010-06-15 12:35:00,54.63,54.7,54.63,54.7,33400.0,39.5662,39.6169,39.5662,39.6169,33400.0
2010-06-15 12:40:00,54.69,54.73,54.62,54.7,20800.0,39.6097,39.6386,39.559,39.6169,20800.0
2010-06-15 12:45:00,54.7,54.76,54.62,54.66,67400.0,39.6169,39.6604,39.559,39.5879,67400.0
2010-06-15 12:50:00,54.65,54.81,54.65,54.81,32600.0,39.5807,39.6966,39.5807,39.6966,32600.0
2010-06-15 12:55:00,54.81,54.94,54.8,54.9,33000.0,39.6966,39.7907,39.6893,39.7618,33000.0
2010-06-15 13:00:00,54.92,54.96,54.85,54.94,21200.0,39.7762,39.8052,39.7255,39.7907,21200.0
2010-06-15 13:05:00,54.94,54.96,54.84,54.87,37400.0,39.7907,39.8052,39.7183,39.74,37400.0
2010-06-15 13:10:00,54.87,54.98,54.82,54.96,43200.0,39.74,39.8197,39.7038,39.8052,43200.0
2010-06-15 13:15:00,54.97,55.12,54.97,55.1,48800.0,39.8124,39.9211,39.8124,39.9066,48800.0
2010-06-15 13:20:00,55.1,55.1,55.02,55.04,22600.0,39.9066,39.9066,39.8487,39.8631,22600.0
2010-06-15 13:25:00,55.02,55.03,54.96,54.96,19400.0,39.8487,39.8559,39.8052,39.8052,19400.0
2010-06-15 13:30:00,54.95,55.0,54.93,54.98,36000.0,39.798,39.8342,39.7835,39.8197,36000.0
2010-06-15 13:35:00,54.97,55.01,54.92,54.94,29200.0,39.8124,39.8414,39.7762,39.7907,29200.0
2010-06-15 13:40:00,54.92,54.97,54.9,54.96,17000.0,39.7762,39.8124,39.7618,39.8052,17000.0
2010-06-15 13:45:00,54.95,55.04,54.91,55.0,19600.0,39.798,39.8631,39.769,39.8342,19600.0
2010-06-15 13:50:00,55.0,55.06,54.97,55.06,30400.0,39.8342,39.8776,39.8124,39.8776,30400.0
2010-06-15 13:55:00,55.05,55.19,55.02,55.19,25600.0,39.8704,39.9718,39.8487,39.9718,25600.0
2010-06-15 14:00:00,55.19,55.24,55.14,55.18,17200.0,39.9718,40.008,39.9356,39.9645,17200.0
2010-06-15 14:05:00,55.18,55.19,55.1,55.19,37800.0,39.9645,39.9718,39.9066,39.9718,37800.0
2010-06-15 14:10:00,55.19,55.19,55.09,55.1,28800.0,39.9718,39.9718,39.8994,39.9066,28800.0
2010-06-15 14:15:00,55.12,55.2,55.09,55.17,33800.0,39.9211,39.979,39.8994,39.9573,33800.0
2010-06-15 14:20:00,55.18,55.2,55.12,55.12,35400.0,39.9645,39.979,39.9211,39.9211,35400.0
2010-06-15 14:25:00,55.13,55.2,55.12,55.13,20000.0,39.9283,39.979,39.9211,39.9283,20000.0
2010-06-15 14:30:00,55.12,55.12,55.05,55.08,29800.0,39.9211,39.9211,39.8704,39.8921,29800.0
2010-06-15 14:35:00,55.07,55.08,54.98,54.99,62400.0,39.8849,39.8921,39.8197,39.8269,62400.0
2010-06-15 14:40:00,55.01,55.04,54.96,55.02,32800.0,39.8414,39.8631,39.8052,39.8487,32800.0
2010-06-15 14:45:00,55.02,55.04,54.88,54.97,73000.0,39.8487,39.8631,39.7473,39.8124,73000.0
2010-06-15 14:50:00,54.97,55.02,54.92,54.95,62000.0,39.8124,39.8487,39.7762,39.798,62000.0
2010-06-15 14:55:00,54.95,54.95,54.78,54.8,54800.0,39.798,39.798,39.6748,39.6893,54800.0
2010-06-15 15:00:00,54.81,54.81,54.67,54.76,81800.0,39.6966,39.6966,39.5952,39.6604,81800.0
2010-06-15 15:05:00,54.75,54.79,54.68,54.68,70800.0,39.6531,39.6821,39.6024,39.6024,70800.0
2010-06-15 15:10:00,54.7,54.77,54.68,54.73,46800.0,39.6169,39.6676,39.6024,39.6386,46800.0
2010-06-15 15:15:00,54.73,54.87,54.71,54.79,64000.0,39.6386,39.74,39.6241,39.6821,64000.0
2010-06-15 15:20:00,54.79,54.85,54.74,54.85,62200.0,39.6821,39.7255,39.6459,39.7255,62200.0
2010-06-15 15:25:00,54.85,54.85,54.77,54.81,49200.0,39.7255,39.7255,39.6676,39.6966,49200.0
2010-06-15 15:30:00,54.82,54.83,54.77,54.82,282600.0,39.7038,39.7111,39.6676,39.7038,282600.0
2010-06-15 15:35:00,54.82,55.07,54.81,55.01,145200.0,39.7038,39.8849,39.6966,39.8414,145200.0
2010-06-15 15:40:00,55.01,55.08,54.91,54.99,110200.0,39.8414,39.8921,39.769,39.8269,110200.0
2010-06-15 15:45:00,55.01,55.08,54.9,55.08,222800.0,39.8414,39.8921,39.7618,39.8921,222800.0
2010-06-15 15:50:00,55.08,55.2,55.01,55.19,235200.0,39.8921,39.979,39.8414,39.9718,235200.0
2010-06-15 15:55:00,55.19,55.22,55.12,55.18,328600.0,39.9718,39.9935,39.9211,39.9645,328600.0
2010-06-16 09:30:00,54.72,54.99,54.37,54.96,55400.0,39.6314,39.8269,39.3779,39.8052,55400.0
2010-06-16 09:35:00,54.96,55.18,54.76,55.04,57400.0,39.8052,39.9645,39.6604,39.8631,57400.0
2010-06-16 09:40:00,55.04,55.04,54.65,54.68,55800.0,39.8631,39.8631,39.5807,39.6024,55800.0
2010-06-16 09:45:00,54.71,54.87,54.68,54.81,46800.0,39.6241,39.74,39.6024,39.6966,46800.0
2010-06-16 09:50:00,54.81,54.98,54.79,54.85,53000.0,39.6966,39.8197,39.6821,39.7255,53000.0
2010-06-16 09:55:00,54.88,55.21,54.85,55.21,38200.0,39.7473,39.9863,39.7255,39.9863,38200.0
2010-06-16 10:00:00,55.21,55.27,55.12,55.2,27200.0,39.9863,40.0297,39.9211,39.979,27200.0
2010-06-16 10:05:00,55.21,55.43,55.21,55.34,36200.0,39.9863,40.1456,39.9863,40.0804,36200.0
2010-06-16 10:10:00,55.34,55.38,55.13,55.18,41600.0,40.0804,40.1094,39.9283,39.9645,41600.0
2010-06-16 10:15:00,55.19,55.29,55.08,55.22,68200.0,39.9718,40.0442,39.8921,39.9935,68200.0
2010-06-16 10:20:00,55.22,55.22,54.99,54.99,47600.0,39.9935,39.9935,39.8269,39.8269,47600.0
2010-06-16 10:25:00,54.99,55.03,54.95,55.0,42000.0,39.8269,39.8559,39.798,39.8342,42000.0
2010-06-16 10:30:00,54.95,54.99,54.62,54.67,100000.0,39.798,39.8269,39.559,39.5952,100000.0
2010-06-16 10:35:00,54.71,54.81,54.63,54.76,150600.0,39.6241,39.6966,39.5662,39.6604,150600.0
2010-06-16 10:40:00,54.79,55.06,54.75,55.02,36400.0,39.6821,39.8776,39.6531,39.8487,36400.0
2010-06-16 10:45:00,55.02,55.04,54.91,54.98,79400.0,39.8487,39.8631,39.769,39.8197,79400.0
2010-06-16 10:50:00,54.98,55.02,54.93,54.99,21600.0,39.8197,39.8487,39.7835,39.8269,21600.0
2010-06-16 10:55:00,54.98,55.27,54.97,55.27,28400.0,39.8197,40.0297,39.8124,40.0297,28400.0
2010-06-16 11:00:00,55.27,55.27,55.15,55.22,43000.0,40.0297,40.0297,39.9428,39.9935,43000.0
2010-06-16 11:05:00,55.24,55.49,55.19,55.37,39000.0,40.008,40.1891,39.9718,40.1022,39000.0
2010-06-16 11:10:00,55.37,55.49,55.27,55.4,23200.0,40.1022,40.1891,40.0297,40.1239,23200.0
2010-06-16 11:15:00,55.4,55.49,55.28,55.47,49800.0,40.1239,40.1891,40.037,40.1746,49800.0
2010-06-16 11:20:00,55.49,55.5,55.34,55.38,61800.0,40.1891,40.1963,40.0804,40.1094,61800.0
2010-06-16 11:25:00,55.4,55.52,55.37,55.47,53800.0,40.1239,40.2108,40.1022,40.1746,53800.0
2010-06-16 11:30:00,55.48,55.54,55.42,55.42,41400.0,40.1818,40.2253,40.1384,40.1384,41400.0
2010-06-16 11:35:00,55.41,55.45,55.36,55.42,48400.0,40.1311,40.1601,40.0949,40.1384,48400.0
2010-06-16 11:40:00,55.41,55.52,55.39,55.49,23200.0,40.1311,40.2108,40.1166,40.1891,23200.0
2010-06-16 11:45:00,55.49,55.49,55.22,55.22,21600.0,40.1891,40.1891,39.9935,39.9935,21600.0
2010-06-16 11:50:00,55.24,55.4,55.24,55.35,23800.0,40.008,40.1239,40.008,40.0877,23800.0
2010-06-16 11:55:00,55.37,55.47,55.31,55.45,33000.0,40.1022,40.1746,40.0587,40.1601,33000.0
2010-06-16 12:00:00,55.49,55.69,55.47,55.68,19800.0,40.1891,40.3339,40.1746,40.3267,19800.0
2010-06-16 12:05:00,55.67,55.71,55.51,55.58,35400.0,40.3194,40.3484,40.2035,40.2542,35400.0
2010-06-16 12:10:00,55.57,55.6,55.48,55.49,70000.0,40.247,40.2687,40.1818,40.1891,70000.0
2010-06-16 12:15:00,55.51,55.51,55.32,55.34,55200.0,40.2035,40.2035,40.0659,40.0804,55200.0
2010-06-16 12:20:00,55.33,55.5,55.33,55.47,44200.0,40.0732,40.1963,40.0732,40.1746,44200.0
2010-06-16 12:25:00,55.49,55.63,55.44,55.62,69000.0,40.1891,40.2905,40.1528,40.2832,69000.0
2010-06-16 12:30:00,55.58,55.68,55.52,55.54,50800.0,40.2542,40.3267,40.2108,40.2253,50800.0
2010-06-16 12:35:00,55.56,55.59,55.48,55.48,63200.0,40.2398,40.2615,40.1818,40.1818,63200.0
2010-06-16 12:40:00,55.49,55.49,55.38,55.49,35600.0,40.1891,40.1891,40.1094,40.1891,35600.0
2010-06-16 12:45:00,55.48,55.52,55.26,55.27,20400.0,40.1818,40.2108,40.0225,40.0297,20400.0
2010-06-16 12:50:00,55.27,55.37,55.18,55.36,27600.0,40.0297,40.1022,39.9645,40.0949,27600.0
2010-06-16 12:55:00,55.36,55.37,55.24,55.26,28600.0,40.0949,40.1022,40.008,40.0225,28600.0
2010-06-16 13:00:00,55.27,55.38,55.23,55.37,40600.0,40.0297,40.1094,40.0008,40.1022,40600.0
2010-06-16 13:05:00,55.35,55.39,55.3,55.3,13200.0,40.0877,40.1166,40.0515,40.0515,13200.0
2010-06-16 13:10:00,55.3,55.33,55.25,55.26,27400.0,40.0515,40.0732,40.0152,40.0225,27400.0
2010-06-16 13:15:00,55.27,55.3,55.19,55.23,17400.0,40.0297,40.0515,39.9718,40.0008,17400.0
2010-06-16 13:20:00,55.24,55.45,55.24,55.39,33600.0,40.008,40.1601,40.008,40.1166,33600.0
2010-06-16 13:25:00,55.39,55.41,55.22,55.22,30600.0,40.1166,40.1311,39.9935,39.9935,30600.0
2010-06-16 13:30:00,55.26,55.3,55.21,55.29,17200.0,40.0225,40.0515,39.9863,40.0442,17200.0
2010-06-16 13:35:00,55.31,55.38,55.25,55.34,24800.0,40.0587,40.1094,40.0152,40.0804,24800.0
2010-06-16 13:40:00,55.34,55.34,55.26,55.29,25800.0,40.0804,40.0804,40.0225,40.0442,25800.0
2010-06-16 13:45:00,55.33,55.35,55.29,55.29,6800.0,40.0732,40.0877,40.0442,40.0442,6800.0
2010-06-16 13:50:00,55.31,55.38,55.3,55.37,14800.0,40.0587,40.1094,40.0515,40.1022,14800.0
2010-06-16 13:55:00,55.4,55.46,55.38,55.45,15400.0,40.1239,40.1673,40.1094,40.1601,15400.0
2010-06-16 14:00:00,55.46,55.71,55.45,55.67,56800.0,40.1673,40.3484,40.1601,40.3194,56800.0
2010-06-16 14:05:00,55.68,55.7,55.57,55.62,45600.0,40.3267,40.3412,40.247,40.2832,45600.0
2010-06-16 14:10:00,55.6,55.63,55.42,55.42,12600.0,40.2687,40.2905,40.1384,40.1384,12600.0
2010-06-16 14:15:00,55.43,55.51,55.42,55.44,16400.0,40.1456,40.2035,40.1384,40.1528,16400.0
2010-06-16 14:20:00,55.43,55.46,55.38,55.44,14000.0,40.1456,40.1673,40.1094,40.1528,14000.0
2010-06-16 14:25:00,55.43,55.49,55.38,55.47,19200.0,40.1456,40.1891,40.1094,40.1746,19200.0
2010-06-16 14:30:00,55.45,55.6,55.45,55.46,50400.0,40.1601,40.2687,40.1601,40.1673,50400.0
2010-06-16 14:35:00,55.45,55.45,55.32,55.32,15600.0,40.1601,40.1601,40.0659,40.0659,15600.0
2010-06-16 14:40:00,55.32,55.48,55.22,55.46,34600.0,40.0659,40.1818,39.9935,40.1673,34600.0
2010-06-16 14:45:00,55.46,55.58,55.35,55.55,69400.0,40.1673,40.2542,40.0877,40.2325,69400.0
2010-06-16 14:50:00,55.56,55.59,55.32,55.51,35200.0,40.2398,40.2615,40.0659,40.2035,35200.0
2010-06-16 14:55:00,55.53,55.59,55.33,55.46,23200.0,40.218,40.2615,40.0732,40.1673,23200.0
2010-06-16 15:00:00,55.47,55.47,55.32,55.43,27000.0,40.1746,40.1746,40.0659,40.1456,27000.0
2010-06-16 15:05:00,55.43,55.51,55.32,55.35,31000.0,40.1456,40.2035,40.0659,40.0877,31000.0
2010-06-16 15:10:00,55.36,55.46,55.27,55.27,27800.0,40.0949,40.1673,40.0297,40.0297,27800.0
2010-06-16 15:15:00,55.27,55.28,54.98,54.99,56000.0,40.0297,40.037,39.8197,39.8269,56000.0
2010-06-16 15:20:00,54.99,55.06,54.83,54.9,49200.0,39.8269,39.8776,39.7111,39.7618,49200.0
2010-06-16 15:25:00,54.88,55.05,54.87,54.99,25000.0,39.7473,39.8704,39.74,39.8269,25000.0
2010-06-16 15:30:00,54.99,55.06,54.89,55.05,48400.0,39.8269,39.8776,39.7545,39.8704,48400.0
2010-06-16 15:35:00,55.05,55.26,55.01,55.23,40000.0,39.8704,40.0225,39.8414,40.0008,40000.0
2010-06-16 15:40:00,55.22,55.31,55.04,55.14,69800.0,39.9935,40.0587,39.8631,39.9356,69800.0
2010-06-16 15:45:00,55.14,55.3,55.05,55.24,63800.0,39.9356,40.0515,39.8704,40.008,63800.0
2010-06-16 15:50:00,55.24,55.27,55.15,55.22,106200.0,40.008,40.0297,39.9428,39.9935,106200.0
2010-06-16 15:55:00,55.21,55.25,55.16,55.2,152000.0,39.9863,40.0152,39.9501,39.979,152000.0
2010-06-17 09:30:00,55.21,55.5,55.14,55.39,25600.0,39.9863,40.1963,39.9356,40.1166,25600.0
2010-06-17 09:35:00,55.41,55.45,55.3,55.33,43200.0,40.1311,40.1601,40.0515,40.0732,43200.0
2010-06-17 09:40:00,55.31,55.4,55.18,55.22,35600.0,40.0587,40.1239,39.9645,39.9935,35600.0
2010-06-17 09:45:00,55.27,55.45,55.21,55.34,59200.0,40.0297,40.1601,39.9863,40.0804,59200.0
2010-06-17 09:50:00,55.34,55.45,55.32,55.38,51000.0,40.0804,40.1601,40.0659,40.1094,51000.0
2010-06-17 09:55:00,55.32,55.57,55.32,55.57,62400.0,40.0659,40.247,40.0659,40.247,62400.0
2010-06-17 10:00:00,55.53,55.57,55.25,55.43,132400.0,40.218,40.247,40.0152,40.1456,132400.0
2010-06-17 10:05:00,55.46,55.49,55.24,55.35,101800.0,40.1673,40.1891,40.008,40.0877,101800.0
2010-06-17 10:10:00,55.34,55.36,55.2,55.32,86600.0,40.0804,40.0949,39.979,40.0659,86600.0
2010-06-17 10:15:00,55.33,55.33,55.18,55.24,90200.0,40.0732,40.0732,39.9645,40.008,90200.0
2010-06-17 10:20:00,55.24,55.38,55.24,55.27,60200.0,40.008,40.1094,40.008,40.0297,60200.0
2010-06-17 10:25:00,55.28,55.35,55.18,55.26,95200.0,40.037,40.0877,39.9645,40.0225,95200.0
2010-06-17 10:30:00,55.26,55.3,55.16,55.22,90000.0,40.0225,40.0515,39.9501,39.9935,90000.0
2010-06-17 10:35:00,55.21,55.39,55.17,55.23,71600.0,39.9863,40.1166,39.9573,40.0008,71600.0
2010-06-17 10:40:00,55.22,55.4,55.19,55.2,57400.0,39.9935,40.1239,39.9718,39.979,57400.0
2010-06-17 10:45:00,55.2,55.29,55.05,55.26,104200.0,39.979,40.0442,39.8704,40.0225,104200.0
2010-06-17 10:50:00,55.27,55.39,55.16,55.38,52200.0,40.0297,40.1166,39.9501,40.1094,52200.0
2010-06-17 10:55:00,55.38,55.38,55.27,55.27,68000.0,40.1094,40.1094,40.0297,40.0297,68000.0
2010-06-17 11:00:00,55.27,55.34,55.18,55.21,136800.0,40.0297,40.0804,39.9645,39.9863,136800.0
2010-06-17 11:05:00,55.2,55.31,55.09,55.2,103600.0,39.979,40.0587,39.8994,39.979,103600.0
2010-06-17 11:10:00,55.19,55.32,55.18,55.29,29400.0,39.9718,40.0659,39.9645,40.0442,29400.0
2010-06-17 11:15:00,55.28,55.28,55.11,55.11,71000.0,40.037,40.037,39.9138,39.9138,71000.0
2010-06-17 11:20:00,55.1,55.21,55.08,55.09,49600.0,39.9066,39.9863,39.8921,39.8994,49600.0
2010-06-17 11:25:00,55.1,55.17,55.03,55.1,28000.0,39.9066,39.9573,39.8559,39.9066,28000.0
2010-06-17 11:30:00,55.12,55.21,55.09,55.2,74200.0,39.9211,39.9863,39.8994,39.979,74200.0
2010-06-17 11:35:00,55.21,55.23,55.1,55.19,20600.0,39.9863,40.0008,39.9066,39.9718,20600.0
2010-06-17 11:40:00,55.2,55.3,55.2,55.24,27400.0,39.979,40.0515,39.979,40.008,27400.0
2010-06-17 11:45:00,55.19,55.34,55.18,55.29,37400.0,39.9718,40.0804,39.9645,40.0442,37400.0
2010-06-17 11:50:00,55.31,55.31,55.22,55.27,17600.0,40.0587,40.0587,39.9935,40.0297,17600.0
2010-06-17 11:55:00,55.24,55.29,55.19,55.25,17200.0,40.008,40.0442,39.9718,40.0152,17200.0
2010-06-17 12:00:00,55.23,55.31,55.18,55.18,22200.0,40.0008,40.0587,39.9645,39.9645,22200.0
2010-06-17 12:05:00,55.15,55.24,55.14,55.16,28400.0,39.9428,40.008,39.9356,39.9501,28400.0
2010-06-17 12:10:00,55.17,55.2,55.15,55.16,21000.0,39.9573,39.979,39.9428,39.9501,21000.0
2010-06-17 12:15:00,55.16,55.2,55.14,55.17,20200.0,39.9501,39.979,39.9356,39.9573,20200.0
2010-06-17 12:20:00,55.17,55.2,55.13,55.2,31800.0,39.9573,39.979,39.9283,39.979,31800.0
2010-06-17 12:25:00,55.19,55.21,55.05,55.08,43400.0,39.9718,39.9863,39.8704,39.8921,43400.0
2010-06-17 12:30:00,55.06,55.07,54.97,54.99,57800.0,39.8776,39.8849,39.8124,39.8269,57800.0
2010-06-17 12:35:00,54.99,55.04,54.96,55.02,34000.0,39.8269,39.8631,39.8052,39.8487,34000.0
2010-06-17 12:40:00,55.02,55.04,54.97,54.99,74600.0,39.8487,39.8631,39.8124,39.8269,74600.0
2010-06-17 12:45:00,54.98,54.98,54.91,54.97,30400.0,39.8197,39.8197,39.769,39.8124,30400.0
2010-06-17 12:50:00,54.97,55.21,54.96,55.18,39400.0,39.8124,39.9863,39.8052,39.9645,39400.0
2010-06-17 12:55:00,55.18,55.18,55.08,55.12,56400.0,39.9645,39.9645,39.8921,39.9211,56400.0
2010-06-17 13:00:00,55.12,55.13,54.98,55.06,40400.0,39.9211,39.9283,39.8197,39.8776,40400.0
2010-06-17 13:05:00,55.06,55.11,54.99,55.08,44600.0,39.8776,39.9138,39.8269,39.8921,44600.0
2010-06-17 13:10:00,55.1,55.12,54.99,55.07,60400.0,39.9066,39.9211,39.8269,39.8849,60400.0
2010-06-17 13:15:00,55.08,55.12,55.04,55.04,28200.0,39.8921,39.9211,39.8631,39.8631,28200.0
2010-06-17 13:20:00,55.07,55.1,55.04,55.05,36800.0,39.8849,39.9066,39.8631,39.8704,36800.0
2010-06-17 13:25:00,55.06,55.06,54.91,55.01,20400.0,39.8776,39.8776,39.769,39.8414,20400.0
2010-06-17 13:30:00,55.01,55.01,54.93,54.95,36600.0,39.8414,39.8414,39.7835,39.798,36600.0
2010-06-17 13:35:00,54.97,55.01,54.95,54.99,24800.0,39.8124,39.8414,39.798,39.8269,24800.0
2010-06-17 13:40:00,55.01,55.04,54.96,54.99,63000.0,39.8414,39.8631,39.8052,39.8269,63000.0
2010-06-17 13:45:00,54.99,55.05,54.85,54.86,90600.0,39.8269,39.8704,39.7255,39.7328,90600.0
2010-06-17 13:50:00,54.86,54.92,54.81,54.92,35400.0,39.7328,39.7762,39.6966,39.7762,35400.0
2010-06-17 13:55:00,54.93,55.01,54.92,54.96,61800.0,39.7835,39.8414,39.7762,39.8052,61800.0
2010-06-17 14:00:00,54.99,55.03,54.94,54.96,39400.0,39.8269,39.8559,39.7907,39.8052,39400.0
2010-06-17 14:05:00,54.95,54.99,54.91,54.94,33800.0,39.798,39.8269,39.769,39.7907,33800.0
2010-06-17 14:10:00,54.92,54.96,54.85,54.88,15000.0,39.7762,39.8052,39.7255,39.7473,15000.0
2010-06-17 14:15:00,54.88,54.92,54.77,54.81,37000.0,39.7473,39.7762,39.6676,39.6966,37000.0
2010-06-17 14:20:00,54.81,54.88,54.77,54.87,24200.0,39.6966,39.7473,39.6676,39.74,24200.0
2010-06-17 14:25:00,54.87,54.87,54.76,54.79,18200.0,39.74,39.74,39.6604,39.6821,18200.0
2010-06-17 14:30:00,54.74,54.81,54.73,54.76,36600.0,39.6459,39.6966,39.6386,39.6604,36600.0
2010-06-17 14:35:00,54.75,54.81,54.74,54.77,49000.0,39.6531,39.6966,39.6459,39.6676,49000.0
2010-06-17 14:40:00,54.76,54.76,54.58,54.6,32400.0,39.6604,39.6604,39.53,39.5445,32400.0
2010-06-17 14:45:00,54.59,54.6,54.52,54.57,36000.0,39.5372,39.5445,39.4865,39.5227,36000.0
2010-06-17 14:50:00,54.57,54.62,54.52,54.55,19600.0,39.5227,39.559,39.4865,39.5083,19600.0
2010-06-17 14:55:00,54.55,54.66,54.55,54.65,33000.0,39.5083,39.5879,39.5083,39.5807,33000.0
2010-06-17 15:00:00,54.64,54.65,54.49,54.52,52600.0,39.5734,39.5807,39.4648,39.4865,52600.0
2010-06-17 15:05:00,54.51,54.6,54.44,54.45,50000.0,39.4793,39.5445,39.4286,39.4358,50000.0
2010-06-17 15:10:00,54.46,54.58,54.34,54.34,44000.0,39.4431,39.53,39.3562,39.3562,44000.0
2010-06-17 15:15:00,54.37,54.44,54.32,54.38,43400.0,39.3779,39.4286,39.3417,39.3851,43400.0
2010-06-17 15:20:00,54.4,54.5,54.37,54.42,40400.0,39.3996,39.472,39.3779,39.4141,40400.0
2010-06-17 15:25:00,54.42,54.43,54.26,54.3,47200.0,39.4141,39.4213,39.2982,39.3272,47200.0
2010-06-17 15:30:00,54.31,54.52,54.27,54.49,97400.0,39.3344,39.4865,39.3055,39.4648,97400.0
2010-06-17 15:35:00,54.47,54.63,54.47,54.55,103200.0,39.4503,39.5662,39.4503,39.5083,103200.0
2010-06-17 15:40:00,54.55,54.7,54.52,54.63,190200.0,39.5083,39.6169,39.4865,39.5662,190200.0
2010-06-17 15:45:00,54.66,55.0,54.62,54.99,341800.0,39.5879,39.8342,39.559,39.8269,341800.0
2010-06-17 15:50:00,54.99,55.15,54.93,55.04,360800.0,39.8269,39.9428,39.7835,39.8631,360800.0
2010-06-17 15:55:00,55.04,55.12,55.0,55.02,304000.0,39.8631,39.9211,39.8342,39.8487,304000.0
2010-06-18 09:30:00,55.0,55.0,54.52,54.81,711600.0,39.8342,39.8342,39.4865,39.6966,711600.0
2010-06-18 09:35:00,54.81,55.02,54.69,54.73,28200.0,39.6966,39.8487,39.6097,39.6386,28200.0
2010-06-18 09:40:00,54.7,54.73,54.49,54.57,37600.0,39.6169,39.6386,39.4648,39.5227,37600.0
2010-06-18 09:45:00,54.62,54.84,54.62,54.75,25200.0,39.559,39.7183,39.559,39.6531,25200.0
2010-06-18 09:50:00,54.73,54.85,54.67,54.82,15400.0,39.6386,39.7255,39.5952,39.7038,15400.0
2010-06-18 09:55:00,54.83,54.86,54.74,54.81,36200.0,39.7111,39.7328,39.6459,39.6966,36200.0
2010-06-18 10:00:00,54.81,55.01,54.8,54.93,88600.0,39.6966,39.8414,39.6893,39.7835,88600.0
2010-06-18 10:05:00,54.94,55.1,54.91,54.96,108400.0,39.7907,39.9066,39.769,39.8052,108400.0
2010-06-18 10:10:00,54.96,55.01,54.89,54.92,93600.0,39.8052,39.8414,39.7545,39.7762,93600.0
2010-06-18 10:15:00,54.92,55.01,54.9,54.96,95000.0,39.7762,39.8414,39.7618,39.8052,95000.0
2010-06-18 10:20:00,54.94,55.02,54.78,54.84,100400.0,39.7907,39.8487,39.6748,39.7183,100400.0
2010-06-18 10:25:00,54.84,55.03,54.84,54.99,131600.0,39.7183,39.8559,39.7183,39.8269,131600.0
2010-06-18 10:30:00,54.99,55.16,54.99,55.1,48000.0,39.8269,39.9501,39.8269,39.9066,48000.0
2010-06-18 10:35:00,55.1,55.21,55.02,55.07,44600.0,39.9066,39.9863,39.8487,39.8849,44600.0
2010-06-18 10:40:00,55.07,55.08,54.9,54.99,88800.0,39.8849,39.8921,39.7618,39.8269,88800.0
2010-06-18 10:45:00,55.0,55.2,54.97,55.16,152400.0,39.8342,39.979,39.8124,39.9501,152400.0
2010-06-18 10:50:00,55.15,55.17,55.08,55.14,101000.0,39.9428,39.9573,39.8921,39.9356,101000.0
2010-06-18 10:55:00,55.12,55.27,55.1,55.24,70000.0,39.9211,40.0297,39.9066,40.008,70000.0
2010-06-18 11:00:00,55.22,55.27,55.07,55.09,30000.0,39.9935,40.0297,39.8849,39.8994,30000.0
2010-06-18 11:05:00,55.07,55.12,55.04,55.07,62000.0,39.8849,39.9211,39.8631,39.8849,62000.0
2010-06-18 11:10:00,55.05,55.09,54.96,54.98,43400.0,39.8704,39.8994,39.8052,39.8197,43400.0
2010-06-18 11:15:00,54.99,55.03,54.94,55.01,55000.0,39.8269,39.8559,39.7907,39.8414,55000.0
2010-06-18 11:20:00,54.99,55.02,54.92,55.01,32800.0,39.8269,39.8487,39.7762,39.8414,32800.0
2010-06-18 11:25:00,54.99,55.01,54.95,54.99,54800.0,39.8269,39.8414,39.798,39.8269,54800.0
2010-06-18 11:30:00,54.96,55.02,54.92,54.99,43200.0,39.8052,39.8487,39.7762,39.8269,43200.0
2010-06-18 11:35:00,55.0,55.04,54.96,55.02,32000.0,39.8342,39.8631,39.8052,39.8487,32000.0
2010-06-18 11:40:00,54.99,55.02,54.96,55.0,19000.0,39.8269,39.8487,39.8052,39.8342,19000.0
2010-06-18 11:45:00,55.01,55.02,54.98,55.01,26600.0,39.8414,39.8487,39.8197,39.8414,26600.0
2010-06-18 11:50:00,55.02,55.13,54.99,55.13,19800.0,39.8487,39.9283,39.8269,39.9283,19800.0
2010-06-18 11:55:00,55.15,55.15,55.06,55.08,92800.0,39.9428,39.9428,39.8776,39.8921,92800.0
2010-06-18 12:00:00,55.09,55.15,55.07,55.08,50000.0,39.8994,39.9428,39.8849,39.8921,50000.0
2010-06-18 12:05:00,55.08,55.1,55.04,55.06,11400.0,39.8921,39.9066,39.8631,39.8776,11400.0
2010-06-18 12:10:00,55.06,55.1,55.05,55.05,37000.0,39.8776,39.9066,39.8704,39.8704,37000.0
2010-06-18 12:15:00,55.05,55.05,54.97,54.99,28400.0,39.8704,39.8704,39.8124,39.8269,28400.0
2010-06-18 12:20:00,54.99,54.99,54.85,54.9,18800.0,39.8269,39.8269,39.7255,39.7618,18800.0
2010-06-18 12:25:00,54.9,54.98,54.88,54.93,10200.0,39.7618,39.8197,39.7473,39.7835,10200.0
2010-06-18 12:30:00,54.95,54.99,54.88,54.89,18400.0,39.798,39.8269,39.7473,39.7545,18400.0
2010-06-18 12:35:00,54.88,54.99,54.88,54.99,10800.0,39.7473,39.8269,39.7473,39.8269,10800.0
2010-06-18 12:40:00,54.99,55.05,54.91,54.92,25200.0,39.8269,39.8704,39.769,39.7762,25200.0
2010-06-18 12:45:00,54.93,55.02,54.93,54.96,9800.0,39.7835,39.8487,39.7835,39.8052,9800.0
2010-06-18 12:50:00,54.97,55.02,54.97,55.02,6800.0,39.8124,39.8487,39.8124,39.8487,6800.0
2010-06-18 12:55:00,55.04,55.05,54.94,54.98,13200.0,39.8631,39.8704,39.7907,39.8197,13200.0
2010-06-18 13:00:00,54.98,54.98,54.88,54.96,30800.0,39.8197,39.8197,39.7473,39.8052,30800.0
2010-06-18 13:05:00,54.96,54.97,54.89,54.89,16000.0,39.8052,39.8124,39.7545,39.7545,16000.0
2010-06-18 13:10:00,54.89,54.98,54.84,54.85,29000.0,39.7545,39.8197,39.7183,39.7255,29000.0
2010-06-18 13:15:00,54.85,54.87,54.76,54.76,35000.0,39.7255,39.74,39.6604,39.6604,35000.0
2010-06-18 13:20:00,54.76,54.81,54.72,54.8,22600.0,39.6604,39.6966,39.6314,39.6893,22600.0
2010-06-18 13:25:00,54.8,54.82,54.74,54.77,10600.0,39.6893,39.7038,39.6459,39.6676,10600.0
2010-06-18 13:30:00,54.76,54.83,54.76,54.82,5800.0,39.6604,39.7111,39.6604,39.7038,5800.0
2010-06-18 13:35:00,54.82,54.95,54.82,54.95,10400.0,39.7038,39.798,39.7038,39.798,10400.0
2010-06-18 13:40:00,54.96,55.0,54.96,54.97,20600.0,39.8052,39.8342,39.8052,39.8124,20600.0
2010-06-18 13:45:00,54.99,55.04,54.95,55.04,33000.0,39.8269,39.8631,39.798,39.8631,33000.0
2010-06-18 13:50:00,55.04,55.09,54.99,55.04,56800.0,39.8631,39.8994,39.8269,39.8631,56800.0
2010-06-18 13:55:00,55.05,55.08,54.99,55.02,167400.0,39.8704,39.8921,39.8269,39.8487,167400.0
2010-06-18 14:00:00,55.01,55.03,54.99,55.02,140200.0,39.8414,39.8559,39.8269,39.8487,140200.0
2010-06-18 14:05:00,55.02,55.05,55.02,55.03,127200.0,39.8487,39.8704,39.8487,39.8559,127200.0
2010-06-18 14:10:00,55.02,55.13,55.02,55.08,55600.0,39.8487,39.9283,39.8487,39.8921,55600.0
2010-06-18 14:15:00,55.08,55.12,55.05,55.1,25000.0,39.8921,39.9211,39.8704,39.9066,25000.0
2010-06-18 14:20:00,55.1,55.13,55.05,55.06,23000.0,39.9066,39.9283,39.8704,39.8776,23000.0
2010-06-18 14:25:00,55.06,55.18,55.06,55.18,29400.0,39.8776,39.9645,39.8776,39.9645,29400.0
2010-06-18 14:30:00,55.18,55.19,55.1,55.13,29200.0,39.9645,39.9718,39.9066,39.9283,29200.0
2010-06-18 14:35:00,55.12,55.17,55.06,55.16,27800.0,39.9211,39.9573,39.8776,39.9501,27800.0
2010-06-18 14:40:00,55.17,55.18,55.07,55.1,19600.0,39.9573,39.9645,39.8849,39.9066,19600.0
2010-06-18 14:45:00,55.09,55.19,55.08,55.13,35400.0,39.8994,39.9718,39.8921,39.9283,35400.0
2010-06-18 14:50:00,55.12,55.14,55.1,55.13,41200.0,39.9211,39.9356,39.9066,39.9283,41200.0
2010-06-18 14:55:00,55.14,55.18,55.12,55.16,13000.0,39.9356,39.9645,39.9211,39.9501,13000.0
2010-06-18 15:00:00,55.16,55.17,55.09,55.1,36400.0,39.9501,39.9573,39.8994,39.9066,36400.0
2010-06-18 15:05:00,55.08,55.14,55.08,55.1,49600.0,39.8921,39.9356,39.8921,39.9066,49600.0
2010-06-18 15:10:00,55.1,55.12,55.04,55.1,66400.0,39.9066,39.9211,39.8631,39.9066,66400.0
2010-06-18 15:15:00,55.1,55.19,55.06,55.1,57000.0,39.9066,39.9718,39.8776,39.9066,57000.0
2010-06-18 15:20:00,55.1,55.17,55.1,55.13,82600.0,39.9066,39.9573,39.9066,39.9283,82600.0
2010-06-18 15:25:00,55.13,55.24,55.1,55.21,55800.0,39.9283,40.008,39.9066,39.9863,55800.0
2010-06-18 15:30:00,55.24,55.27,55.1,55.1,73800.0,40.008,40.0297,39.9066,39.9066,73800.0
2010-06-18 15:35:00,55.11,55.24,55.11,55.2,54400.0,39.9138,40.008,39.9138,39.979,54400.0
2010-06-18 15:40:00,55.22,55.25,55.19,55.25,48800.0,39.9935,40.0152,39.9718,40.0152,48800.0
2010-06-18 15:45:00,55.24,55.24,55.09,55.1,307000.0,40.008,40.008,39.8994,39.9066,307000.0
2010-06-18 15:50:00,55.1,55.15,55.1,55.13,234600.0,39.9066,39.9428,39.9066,39.9283,234600.0
2010-06-18 15:55:00,55.13,55.19,55.1,55.11,414200.0,39.9283,39.9718,39.9066,39.9138,414200.0
2010-06-21 09:30:00,56.0,56.49,56.0,56.41,182400.0,40.5584,40.9133,40.5584,40.8554,182400.0
2010-06-21 09:35:00,56.41,56.75,56.39,56.45,104600.0,40.8554,41.1016,40.8409,40.8843,104600.0
2010-06-21 09:40:00,56.48,56.59,56.34,56.43,98600.0,40.9061,40.9857,40.8047,40.8699,98600.0
2010-06-21 09:45:00,56.46,56.49,56.22,56.4,68000.0,40.8916,40.9133,40.7178,40.8481,68000.0
2010-06-21 09:50:00,56.39,56.5,56.39,56.48,75000.0,40.8409,40.9206,40.8409,40.9061,75000.0
2010-06-21 09:55:00,56.48,56.66,56.42,56.6,78400.0,40.9061,41.0364,40.8626,40.993,78400.0
2010-06-21 10:00:00,56.6,56.67,56.37,56.45,183800.0,40.993,41.0437,40.8264,40.8843,183800.0
2010-06-21 10:05:00,56.41,56.5,56.38,56.43,68600.0,40.8554,40.9206,40.8337,40.8699,68600.0
2010-06-21 10:10:00,56.43,56.56,56.38,56.51,140200.0,40.8699,40.964,40.8337,40.9278,140200.0
2010-06-21 10:15:00,56.52,56.59,56.47,56.47,42200.0,40.935,40.9857,40.8988,40.8988,42200.0
2010-06-21 10:20:00,56.48,56.6,56.46,56.57,81400.0,40.9061,40.993,40.8916,40.9713,81400.0
2010-06-21 10:25:00,56.57,56.63,56.53,56.57,66800.0,40.9713,41.0147,40.9423,40.9713,66800.0
2010-06-21 10:30:00,56.57,56.66,56.53,56.6,54600.0,40.9713,41.0364,40.9423,40.993,54600.0
2010-06-21 10:35:00,56.58,56.67,56.56,56.64,75200.0,40.9785,41.0437,40.964,41.022,75200.0
2010-06-21 10:40:00,56.63,56.73,56.63,56.73,56200.0,41.0147,41.0871,41.0147,41.0871,56200.0
2010-06-21 10:45:00,56.72,56.75,56.69,56.72,41200.0,41.0799,41.1016,41.0582,41.0799,41200.0
2010-06-21 10:50:00,56.72,56.74,56.61,56.66,106000.0,41.0799,41.0944,41.0002,41.0364,106000.0
2010-06-21 10:55:00,56.64,56.64,56.53,56.57,52800.0,41.022,41.022,40.9423,40.9713,52800.0
2010-06-21 11:00:00,56.58,56.71,56.58,56.7,107400.0,40.9785,41.0727,40.9785,41.0654,107400.0
2010-06-21 11:05:00,56.68,56.75,56.65,56.71,96800.0,41.0509,41.1016,41.0292,41.0727,96800.0
2010-06-21 11:10:00,56.71,56.82,56.71,56.77,77400.0,41.0727,41.1523,41.0727,41.1161,77400.0
2010-06-21 11:15:00,56.78,56.87,56.76,56.85,100400.0,41.1234,41.1885,41.1089,41.1741,100400.0
2010-06-21 11:20:00,56.83,56.92,56.8,56.92,47000.0,41.1596,41.2248,41.1378,41.2248,47000.0
2010-06-21 11:25:00,56.92,56.92,56.81,56.84,55400.0,41.2248,41.2248,41.1451,41.1668,55400.0
2010-06-21 11:30:00,56.85,56.95,56.84,56.88,56200.0,41.1741,41.2465,41.1668,41.1958,56200.0
2010-06-21 11:35:00,56.88,56.91,56.84,56.88,65000.0,41.1958,41.2175,41.1668,41.1958,65000.0
2010-06-21 11:40:00,56.88,56.91,56.79,56.82,50400.0,41.1958,41.2175,41.1306,41.1523,50400.0
2010-06-21 11:45:00,56.83,56.9,56.81,56.89,39800.0,41.1596,41.2103,41.1451,41.203,39800.0
2010-06-21 11:50:00,56.9,56.92,56.85,56.9,32600.0,41.2103,41.2248,41.1741,41.2103,32600.0
2010-06-21 11:55:00,56.9,56.9,56.8,56.82,31800.0,41.2103,41.2103,41.1378,41.1523,31800.0
2010-06-21 12:00:00,56.82,56.83,56.74,56.79,81600.0,41.1523,41.1596,41.0944,41.1306,81600.0
2010-06-21 12:05:00,56.79,56.8,56.62,56.74,105400.0,41.1306,41.1378,41.0075,41.0944,105400.0
2010-06-21 12:10:00,56.74,56.77,56.63,56.66,31000.0,41.0944,41.1161,41.0147,41.0364,31000.0
2010-06-21 12:15:00,56.66,56.72,56.66,56.71,24200.0,41.0364,41.0799,41.0364,41.0727,24200.0
2010-06-21 12:20:00,56.71,56.72,56.6,56.63,41200.0,41.0727,41.0799,40.993,41.0147,41200.0
2010-06-21 12:25:00,56.63,56.69,56.62,56.68,65400.0,41.0147,41.0582,41.0075,41.0509,65400.0
2010-06-21 12:30:00,56.67,56.68,56.52,56.52,123800.0,41.0437,41.0509,40.935,40.935,123800.0
2010-06-21 12:35:00,56.51,56.52,56.22,56.35,120600.0,40.9278,40.935,40.7178,40.8119,120600.0
2010-06-21 12:40:00,56.37,56.43,56.19,56.2,65400.0,40.8264,40.8699,40.696,40.7033,65400.0
2010-06-21 12:45:00,56.2,56.3,56.11,56.19,69200.0,40.7033,40.7757,40.6381,40.696,69200.0
2010-06-21 12:50:00,56.2,56.3,56.09,56.18,46000.0,40.7033,40.7757,40.6236,40.6888,46000.0
2010-06-21 12:55:00,56.18,56.37,56.15,56.33,64200.0,40.6888,40.8264,40.6671,40.7974,64200.0
2010-06-21 13:00:00,56.35,56.35,56.24,56.3,129400.0,40.8119,40.8119,40.7323,40.7757,129400.0
2010-06-21 13:05:00,56.28,56.31,56.25,56.25,35400.0,40.7612,40.783,40.7395,40.7395,35400.0
2010-06-21 13:10:00,56.26,56.34,56.25,56.26,34800.0,40.7467,40.8047,40.7395,40.7467,34800.0
2010-06-21 13:15:00,56.26,56.3,56.23,56.27,71200.0,40.7467,40.7757,40.725,40.754,71200.0
2010-06-21 13:20:00,56.27,56.29,56.14,56.14,29800.0,40.754,40.7685,40.6598,40.6598,29800.0
2010-06-21 13:25:00,56.13,56.13,56.05,56.1,52800.0,40.6526,40.6526,40.5946,40.6309,52800.0
2010-06-21 13:30:00,56.1,56.18,56.02,56.09,39000.0,40.6309,40.6888,40.5729,40.6236,39000.0
2010-06-21 13:35:00,56.07,56.07,55.79,55.79,47800.0,40.6091,40.6091,40.4063,40.4063,47800.0
2010-06-21 13:40:00,55.8,55.88,55.65,55.69,94800.0,40.4136,40.4715,40.3049,40.3339,94800.0
2010-06-21 13:45:00,55.7,55.84,55.66,55.84,58400.0,40.3412,40.4426,40.3122,40.4426,58400.0
2010-06-21 13:50:00,55.81,55.93,55.81,55.85,22200.0,40.4208,40.5077,40.4208,40.4498,22200.0
2010-06-21 13:55:00,55.86,55.89,55.81,55.85,25400.0,40.457,40.4788,40.4208,40.4498,25400.0
2010-06-21 14:00:00,55.84,55.89,55.74,55.74,46800.0,40.4426,40.4788,40.3701,40.3701,46800.0
2010-06-21 14:05:00,55.74,55.94,55.74,55.85,34600.0,40.3701,40.515,40.3701,40.4498,34600.0
2010-06-21 14:10:00,55.85,55.92,55.82,55.87,63200.0,40.4498,40.5005,40.4281,40.4643,63200.0
2010-06-21 14:15:00,55.87,55.98,55.87,55.92,23200.0,40.4643,40.5439,40.4643,40.5005,23200.0
2010-06-21 14:20:00,55.92,55.98,55.91,55.92,18400.0,40.5005,40.5439,40.4933,40.5005,18400.0
2010-06-21 14:25:00,55.93,55.93,55.74,55.82,25600.0,40.5077,40.5077,40.3701,40.4281,25600.0
2010-06-21 14:30:00,55.82,55.9,55.82,55.87,30600.0,40.4281,40.486,40.4281,40.4643,30600.0
2010-06-21 14:35:00,55.85,55.9,55.84,55.86,16000.0,40.4498,40.486,40.4426,40.457,16000.0
2010-06-21 14:40:00,55.86,55.87,55.72,55.75,27000.0,40.457,40.4643,40.3556,40.3774,27000.0
2010-06-21 14:45:00,55.76,55.76,55.62,55.63,57800.0,40.3846,40.3846,40.2832,40.2905,57800.0
2010-06-21 14:50:00,55.64,55.66,55.48,55.55,49800.0,40.2977,40.3122,40.1818,40.2325,49800.0
2010-06-21 14:55:00,55.56,55.6,55.51,55.54,32000.0,40.2398,40.2687,40.2035,40.2253,32000.0
2010-06-21 15:00:00,55.56,55.57,55.35,55.37,36000.0,40.2398,40.247,40.0877,40.1022,36000.0
2010-06-21 15:05:00,55.35,55.41,55.3,55.33,61000.0,40.0877,40.1311,40.0515,40.0732,61000.0
2010-06-21 15:10:00,55.33,55.35,55.18,55.26,72600.0,40.0732,40.0877,39.9645,40.0225,72600.0
2010-06-21 15:15:00,55.26,55.3,54.99,55.01,85600.0,40.0225,40.0515,39.8269,39.8414,85600.0
2010-06-21 15:20:00,54.99,55.13,54.94,54.94,99800.0,39.8269,39.9283,39.7907,39.7907,99800.0
2010-06-21 15:25:00,54.93,55.06,54.88,54.99,100800.0,39.7835,39.8776,39.7473,39.8269,100800.0
2010-06-21 15:30:00,55.0,55.13,54.99,55.12,138000.0,39.8342,39.9283,39.8269,39.9211,138000.0
2010-06-21 15:35:00,55.1,55.1,54.97,55.01,94000.0,39.9066,39.9066,39.8124,39.8414,94000.0
2010-06-21 15:40:00,55.02,55.04,54.76,54.9,158800.0,39.8487,39.8631,39.6604,39.7618,158800.0
2010-06-21 15:45:00,54.92,55.15,54.9,55.12,182000.0,39.7762,39.9428,39.7618,39.9211,182000.0
2010-06-21 15:50:00,55.13,55.24,55.06,55.15,230800.0,39.9283,40.008,39.8776,39.9428,230800.0
2010-06-21 15:55:00,55.15,55.29,55.14,55.27,309000.0,39.9428,40.0442,39.9356,40.0297,309000.0
2010-06-22 09:30:00,55.31,55.43,55.21,55.26,67200.0,40.0587,40.1456,39.9863,40.0225,67200.0
2010-06-22 09:35:00,55.26,55.35,54.8,54.83,82000.0,40.0225,40.0877,39.6893,39.7111,82000.0
2010-06-22 09:40:00,54.83,55.3,54.83,55.26,67800.0,39.7111,40.0515,39.7111,40.0225,67800.0
2010-06-22 09:45:00,55.24,55.68,55.2,55.62,83000.0,40.008,40.3267,39.979,40.2832,83000.0
2010-06-22 09:50:00,55.61,55.62,55.32,55.34,31800.0,40.276,40.2832,40.0659,40.0804,31800.0
2010-06-22 09:55:00,55.32,55.42,55.15,55.19,81800.0,40.0659,40.1384,39.9428,39.9718,81800.0
2010-06-22 10:00:00,55.13,55.28,55.03,55.22,141200.0,39.9283,40.037,39.8559,39.9935,141200.0
2010-06-22 10:05:00,55.22,55.24,55.02,55.1,120000.0,39.9935,40.008,39.8487,39.9066,120000.0
2010-06-22 10:10:00,55.13,55.23,54.85,54.85,104200.0,39.9283,40.0008,39.7255,39.7255,104200.0
2010-06-22 10:15:00,54.86,54.88,54.72,54.83,73800.0,39.7328,39.7473,39.6314,39.7111,73800.0
2010-06-22 10:20:00,54.83,54.88,54.73,54.78,39800.0,39.7111,39.7473,39.6386,39.6748,39800.0
2010-06-22 10:25:00,54.78,54.97,54.75,54.85,52000.0,39.6748,39.8124,39.6531,39.7255,52000.0
2010-06-22 10:30:00,54.87,54.89,54.4,54.4,167600.0,39.74,39.7545,39.3996,39.3996,167600.0
2010-06-22 10:35:00,54.4,54.52,54.35,54.43,117200.0,39.3996,39.4865,39.3634,39.4213,117200.0
2010-06-22 10:40:00,54.43,54.57,54.42,54.57,37600.0,39.4213,39.5227,39.4141,39.5227,37600.0
2010-06-22 10:45:00,54.55,54.63,54.53,54.57,43800.0,39.5083,39.5662,39.4938,39.5227,43800.0
2010-06-22 10:50:00,54.58,54.64,54.47,54.6,60000.0,39.53,39.5734,39.4503,39.5445,60000.0
2010-06-22 10:55:00,54.62,54.66,54.56,54.6,66400.0,39.559,39.5879,39.5155,39.5445,66400.0
2010-06-22 11:00:00,54.6,54.68,54.56,54.65,53600.0,39.5445,39.6024,39.5155,39.5807,53600.0
2010-06-22 11:05:00,54.65,54.68,54.57,54.62,77600.0,39.5807,39.6024,39.5227,39.559,77600.0
2010-06-22 11:10:00,54.6,54.74,54.57,54.74,79600.0,39.5445,39.6459,39.5227,39.6459,79600.0
2010-06-22 11:15:00,54.74,54.8,54.61,54.77,63600.0,39.6459,39.6893,39.5517,39.6676,63600.0
2010-06-22 11:20:00,54.79,54.87,54.66,54.81,26400.0,39.6821,39.74,39.5879,39.6966,26400.0
2010-06-22 11:25:00,54.81,54.82,54.75,54.79,35400.0,39.6966,39.7038,39.6531,39.6821,35400.0
2010-06-22 11:30:00,54.8,54.9,54.75,54.83,43000.0,39.6893,39.7618,39.6531,39.7111,43000.0
2010-06-22 11:35:00,54.83,55.04,54.83,54.99,41200.0,39.7111,39.8631,39.7111,39.8269,41200.0
2010-06-22 11:40:00,54.97,55.04,54.87,54.87,26600.0,39.8124,39.8631,39.74,39.74,26600.0
2010-06-22 11:45:00,54.85,54.96,54.79,54.79,28400.0,39.7255,39.8052,39.6821,39.6821,28400.0
2010-06-22 11:50:00,54.78,54.81,54.7,54.72,20800.0,39.6748,39.6966,39.6169,39.6314,20800.0
2010-06-22 11:55:00,54.72,54.77,54.67,54.75,35800.0,39.6314,39.6676,39.5952,39.6531,35800.0
2010-06-22 12:00:00,54.73,54.74,54.56,54.61,42400.0,39.6386,39.6459,39.5155,39.5517,42400.0
2010-06-22 12:05:00,54.65,54.68,54.51,54.54,39800.0,39.5807,39.6024,39.4793,39.501,39800.0
2010-06-22 12:10:00,54.57,54.57,54.47,54.51,27000.0,39.5227,39.5227,39.4503,39.4793,27000.0
2010-06-22 12:15:00,54.47,54.55,54.42,54.52,43000.0,39.4503,39.5083,39.4141,39.4865,43000.0
2010-06-22 12:20:00,54.54,54.6,54.4,54.5,170000.0,39.501,39.5445,39.3996,39.472,170000.0
2010-06-22 12:25:00,54.5,54.5,54.22,54.24,40600.0,39.472,39.472,39.2693,39.2837,40600.0
2010-06-22 12:30:00,54.23,54.29,54.12,54.16,52000.0,39.2765,39.32,39.1968,39.2258,52000.0
2010-06-22 12:35:00,54.16,54.24,54.09,54.23,137200.0,39.2258,39.2837,39.1751,39.2765,137200.0
2010-06-22 12:40:00,54.25,54.32,54.05,54.15,123600.0,39.291,39.3417,39.1461,39.2186,123600.0
2010-06-22 12:45:00,54.15,54.29,54.14,54.27,73600.0,39.2186,39.32,39.2113,39.3055,73600.0
2010-06-22 12:50:00,54.27,54.28,54.17,54.22,83400.0,39.3055,39.3127,39.233,39.2693,83400.0
2010-06-22 12:55:00,54.22,54.24,54.18,54.22,24000.0,39.2693,39.2837,39.2403,39.2693,24000.0
2010-06-22 13:00:00,54.23,54.3,54.14,54.27,104400.0,39.2765,39.3272,39.2113,39.3055,104400.0
2010-06-22 13:05:00,54.26,54.38,54.26,54.38,145800.0,39.2982,39.3851,39.2982,39.3851,145800.0
2010-06-22 13:10:00,54.38,54.38,54.21,54.27,71800.0,39.3851,39.3851,39.262,39.3055,71800.0
2010-06-22 13:15:00,54.28,54.28,54.13,54.15,67000.0,39.3127,39.3127,39.2041,39.2186,67000.0
2010-06-22 13:20:00,54.16,54.2,54.09,54.15,36000.0,39.2258,39.2548,39.1751,39.2186,36000.0
2010-06-22 13:25:00,54.16,54.18,54.04,54.05,58200.0,39.2258,39.2403,39.1389,39.1461,58200.0
2010-06-22 13:30:00,54.06,54.07,53.94,54.01,44600.0,39.1534,39.1606,39.0665,39.1172,44600.0
2010-06-22 13:35:00,54.02,54.1,54.01,54.08,37600.0,39.1244,39.1823,39.1172,39.1679,37600.0
2010-06-22 13:40:00,54.09,54.44,54.09,54.33,135000.0,39.1751,39.4286,39.1751,39.3489,135000.0
2010-06-22 13:45:00,54.34,54.52,54.24,54.31,62800.0,39.3562,39.4865,39.2837,39.3344,62800.0
2010-06-22 13:50:00,54.34,54.34,53.98,54.08,64800.0,39.3562,39.3562,39.0954,39.1679,64800.0
2010-06-22 13:55:00,54.08,54.15,53.97,54.04,70600.0,39.1679,39.2186,39.0882,39.1389,70600.0
2010-06-22 14:00:00,54.04,54.04,53.86,53.91,67800.0,39.1389,39.1389,39.0085,39.0447,67800.0
2010-06-22 14:05:00,53.9,54.01,53.88,53.97,44600.0,39.0375,39.1172,39.023,39.0882,44600.0
2010-06-22 14:10:00,53.93,54.1,53.89,54.09,44000.0,39.0592,39.1823,39.0303,39.1751,44000.0
2010-06-22 14:15:00,54.09,54.15,54.08,54.1,40800.0,39.1751,39.2186,39.1679,39.1823,40800.0
2010-06-22 14:20:00,54.12,54.12,53.88,53.88,39400.0,39.1968,39.1968,39.023,39.023,39400.0
2010-06-22 14:25:00,53.88,53.89,53.51,53.54,176600.0,39.023,39.0303,38.755,38.7768,176600.0
2010-06-22 14:30:00,53.55,53.66,53.44,53.54,85800.0,38.784,38.8637,38.7043,38.7768,85800.0
2010-06-22 14:35:00,53.54,53.65,53.45,53.49,83800.0,38.7768,38.8564,38.7116,38.7405,83800.0
2010-06-22 14:40:00,53.48,53.52,53.31,53.33,43600.0,38.7333,38.7623,38.6102,38.6247,43600.0
2010-06-22 14:45:00,53.31,53.38,53.17,53.2,62600.0,38.6102,38.6609,38.5088,38.5305,62600.0
2010-06-22 14:50:00,53.21,53.31,53.07,53.17,44000.0,38.5378,38.6102,38.4364,38.5088,44000.0
2010-06-22 14:55:00,53.18,53.24,53.07,53.19,53600.0,38.516,38.5595,38.4364,38.5233,53600.0
2010-06-22 15:00:00,53.22,53.26,53.1,53.17,39200.0,38.545,38.574,38.4581,38.5088,39200.0
2010-06-22 15:05:00,53.2,53.22,53.1,53.18,31000.0,38.5305,38.545,38.4581,38.516,31000.0
2010-06-22 15:10:00,53.19,53.34,53.1,53.26,34000.0,38.5233,38.6319,38.4581,38.574,34000.0
2010-06-22 15:15:00,53.25,53.41,53.18,53.38,50800.0,38.5667,38.6826,38.516,38.6609,50800.0
2010-06-22 15:20:00,53.37,53.4,53.19,53.19,47400.0,38.6536,38.6754,38.5233,38.5233,47400.0
2010-06-22 15:25:00,53.2,53.32,53.12,53.2,75200.0,38.5305,38.6174,38.4726,38.5305,75200.0
2010-06-22 15:30:00,53.19,53.19,52.91,53.08,112600.0,38.5233,38.5233,38.3205,38.4436,112600.0
2010-06-22 15:35:00,53.07,53.22,53.02,53.19,108800.0,38.4364,38.545,38.4001,38.5233,108800.0
2010-06-22 15:40:00,53.18,53.26,53.07,53.21,83000.0,38.516,38.574,38.4364,38.5378,83000.0
2010-06-22 15:45:00,53.21,53.37,53.17,53.3,174000.0,38.5378,38.6536,38.5088,38.6029,174000.0
2010-06-22 15:50:00,53.3,53.35,53.09,53.19,218000.0,38.6029,38.6392,38.4508,38.5233,218000.0
2010-06-22 15:55:00,53.19,53.24,53.1,53.23,243200.0,38.5233,38.5595,38.4581,38.5522,243200.0
2010-06-23 09:30:00,53.29,53.49,53.08,53.45,68000.0,38.5957,38.7405,38.4436,38.7116,68000.0
2010-06-23 09:35:00,53.48,53.69,52.63,52.81,81400.0,38.7333,38.8854,38.1177,38.2481,81400.0
2010-06-23 09:40:00,52.75,53.07,52.75,53.01,58200.0,38.2046,38.4364,38.2046,38.3929,58200.0
2010-06-23 09:45:00,53.02,53.11,52.88,53.1,103800.0,38.4001,38.4653,38.2987,38.4581,103800.0
2010-06-23 09:50:00,53.05,53.41,52.98,53.32,82600.0,38.4219,38.6826,38.3712,38.6174,82600.0
2010-06-23 09:55:00,53.33,53.51,53.32,53.41,109200.0,38.6247,38.755,38.6174,38.6826,109200.0
2010-06-23 10:00:00,53.37,53.45,53.05,53.29,329800.0,38.6536,38.7116,38.4219,38.5957,329800.0
2010-06-23 10:05:00,53.27,53.29,53.06,53.14,85400.0,38.5812,38.5957,38.4291,38.4871,85400.0
2010-06-23 10:10:00,53.15,53.26,53.12,53.19,132400.0,38.4943,38.574,38.4726,38.5233,132400.0
2010-06-23 10:15:00,53.17,53.23,53.03,53.2,98000.0,38.5088,38.5522,38.4074,38.5305,98000.0
2010-06-23 10:20:00,53.2,53.2,53.1,53.15,76800.0,38.5305,38.5305,38.4581,38.4943,76800.0
2010-06-23 10:25:00,53.17,53.19,53.04,53.14,68000.0,38.5088,38.5233,38.4146,38.4871,68000.0
2010-06-23 10:30:00,53.13,53.56,53.1,53.45,96400.0,38.4798,38.7912,38.4581,38.7116,96400.0
2010-06-23 10:35:00,53.47,53.52,53.41,53.45,67400.0,38.7261,38.7623,38.6826,38.7116,67400.0
2010-06-23 10:40:00,53.45,53.56,53.34,53.49,100600.0,38.7116,38.7912,38.6319,38.7405,100600.0
2010-06-23 10:45:00,53.52,53.66,53.5,53.65,48800.0,38.7623,38.8637,38.7478,38.8564,48800.0
2010-06-23 10:50:00,53.66,53.76,53.6,53.73,111800.0,38.8637,38.9361,38.8202,38.9144,111800.0
2010-06-23 10:55:00,53.73,53.83,53.71,53.81,74400.0,38.9144,38.9868,38.8999,38.9723,74400.0
2010-06-23 11:00:00,53.8,53.81,53.71,53.72,48000.0,38.9651,38.9723,38.8999,38.9071,48000.0
2010-06-23 11:05:00,53.7,53.7,53.59,53.66,29400.0,38.8926,38.8926,38.813,38.8637,29400.0
2010-06-23 11:10:00,53.68,53.7,53.55,53.6,74000.0,38.8782,38.8926,38.784,38.8202,74000.0
2010-06-23 11:15:00,53.6,53.64,53.42,53.49,55200.0,38.8202,38.8492,38.6898,38.7405,55200.0
2010-06-23 11:20:00,53.49,53.5,53.19,53.27,67600.0,38.7405,38.7478,38.5233,38.5812,67600.0
2010-06-23 11:25:00,53.26,53.32,53.23,53.3,46200.0,38.574,38.6174,38.5522,38.6029,46200.0
2010-06-23 11:30:00,53.3,53.43,53.27,53.35,29800.0,38.6029,38.6971,38.5812,38.6392,29800.0
2010-06-23 11:35:00,53.34,53.35,53.19,53.27,19800.0,38.6319,38.6392,38.5233,38.5812,19800.0
2010-06-23 11:40:00,53.27,53.43,53.23,53.34,44800.0,38.5812,38.6971,38.5522,38.6319,44800.0
2010-06-23 11:45:00,53.35,53.46,53.35,53.43,27200.0,38.6392,38.7188,38.6392,38.6971,27200.0
2010-06-23 11:50:00,53.43,53.45,53.17,53.17,45200.0,38.6971,38.7116,38.5088,38.5088,45200.0
2010-06-23 11:55:00,53.15,53.2,53.0,53.02,89000.0,38.4943,38.5305,38.3857,38.4001,89000.0
2010-06-23 12:00:00,53.02,53.15,53.02,53.1,23400.0,38.4001,38.4943,38.4001,38.4581,23400.0
2010-06-23 12:05:00,53.09,53.16,53.04,53.04,36800.0,38.4508,38.5015,38.4146,38.4146,36800.0
2010-06-23 12:10:00,53.05,53.05,52.96,52.97,32800.0,38.4219,38.4219,38.3567,38.3639,32800.0
2010-06-23 12:15:00,52.95,53.06,52.9,53.05,30200.0,38.3494,38.4291,38.3132,38.4219,30200.0
2010-06-23 12:20:00,53.07,53.12,53.02,53.08,29800.0,38.4364,38.4726,38.4001,38.4436,29800.0
2010-06-23 12:25:00,53.08,53.19,53.08,53.13,31200.0,38.4436,38.5233,38.4436,38.4798,31200.0
2010-06-23 12:30:00,53.12,53.17,53.09,53.12,31000.0,38.4726,38.5088,38.4508,38.4726,31000.0
2010-06-23 12:35:00,53.14,53.17,53.05,53.05,61200.0,38.4871,38.5088,38.4219,38.4219,61200.0
2010-06-23 12:40:00,53.04,53.1,53.04,53.09,31000.0,38.4146,38.4581,38.4146,38.4508,31000.0
2010-06-23 12:45:00,53.1,53.36,53.1,53.31,62400.0,38.4581,38.6464,38.4581,38.6102,62400.0
2010-06-23 12:50:00,53.33,53.44,53.31,53.34,76000.0,38.6247,38.7043,38.6102,38.6319,76000.0
2010-06-23 12:55:00,53.32,53.37,53.26,53.33,101000.0,38.6174,38.6536,38.574,38.6247,101000.0
2010-06-23 13:00:00,53.33,53.45,53.29,53.37,57400.0,38.6247,38.7116,38.5957,38.6536,57400.0
2010-06-23 13:05:00,53.39,53.41,53.29,53.35,69800.0,38.6681,38.6826,38.5957,38.6392,69800.0
2010-06-23 13:10:00,53.35,53.44,53.35,53.38,57200.0,38.6392,38.7043,38.6392,38.6609,57200.0
2010-06-23 13:15:00,53.4,53.41,53.24,53.27,121800.0,38.6754,38.6826,38.5595,38.5812,121800.0
2010-06-23 13:20:00,53.29,53.32,53.24,53.27,12400.0,38.5957,38.6174,38.5595,38.5812,12400.0
2010-06-23 13:25:00,53.26,53.37,53.23,53.36,43800.0,38.574,38.6536,38.5522,38.6464,43800.0
2010-06-23 13:30:00,53.35,53.48,53.35,53.48,57600.0,38.6392,38.7333,38.6392,38.7333,57600.0
2010-06-23 13:35:00,53.48,53.54,53.47,53.52,67400.0,38.7333,38.7768,38.7261,38.7623,67400.0
2010-06-23 13:40:00,53.49,53.49,53.35,53.35,36400.0,38.7405,38.7405,38.6392,38.6392,36400.0
2010-06-23 13:45:00,53.35,53.37,53.3,53.32,19600.0,38.6392,38.6536,38.6029,38.6174,19600.0
2010-06-23 13:50:00,53.35,53.49,53.35,53.49,25000.0,38.6392,38.7405,38.6392,38.7405,25000.0
2010-06-23 13:55:00,53.48,53.53,53.46,53.52,72800.0,38.7333,38.7695,38.7188,38.7623,72800.0
2010-06-23 14:00:00,53.53,53.65,53.48,53.64,30200.0,38.7695,38.8564,38.7333,38.8492,30200.0
2010-06-23 14:05:00,53.63,53.67,53.57,53.6,51800.0,38.8419,38.8709,38.7985,38.8202,51800.0
2010-06-23 14:10:00,53.6,53.61,53.52,53.59,11800.0,38.8202,38.8275,38.7623,38.813,11800.0
2010-06-23 14:15:00,53.58,53.61,53.42,53.52,28400.0,38.8057,38.8275,38.6898,38.7623,28400.0
2010-06-23 14:20:00,53.54,53.58,53.3,53.31,50400.0,38.7768,38.8057,38.6029,38.6102,50400.0
2010-06-23 14:25:00,53.31,53.5,53.18,53.46,55800.0,38.6102,38.7478,38.516,38.7188,55800.0
2010-06-23 14:30:00,53.47,53.96,53.47,53.86,51000.0,38.7261,39.0809,38.7261,39.0085,51000.0
2010-06-23 14:35:00,53.88,53.89,53.67,53.73,31600.0,39.023,39.0303,38.8709,38.9144,31600.0
2010-06-23 14:40:00,53.74,53.74,53.55,53.55,23600.0,38.9216,38.9216,38.784,38.784,23600.0
2010-06-23 14:45:00,53.54,53.6,53.4,53.45,43800.0,38.7768,38.8202,38.6754,38.7116,43800.0
2010-06-23 14:50:00,53.42,53.51,53.36,53.46,30400.0,38.6898,38.755,38.6464,38.7188,30400.0
2010-06-23 14:55:00,53.44,53.45,53.26,53.32,41800.0,38.7043,38.7116,38.574,38.6174,41800.0
2010-06-23 15:00:00,53.32,53.48,53.27,53.35,55000.0,38.6174,38.7333,38.5812,38.6392,55000.0
2010-06-23 15:05:00,53.34,53.35,53.09,53.2,62400.0,38.6319,38.6392,38.4508,38.5305,62400.0
2010-06-23 15:10:00,53.2,53.42,53.19,53.24,69200.0,38.5305,38.6898,38.5233,38.5595,69200.0
2010-06-23 15:15:00,53.27,53.38,53.19,53.3,72400.0,38.5812,38.6609,38.5233,38.6029,72400.0
2010-06-23 15:20:00,53.31,53.38,53.16,53.37,91200.0,38.6102,38.6609,38.5015,38.6536,91200.0
2010-06-23 15:25:00,53.35,53.51,53.33,53.45,48800.0,38.6392,38.755,38.6247,38.7116,48800.0
2010-06-23 15:30:00,53.45,53.45,53.21,53.33,61800.0,38.7116,38.7116,38.5378,38.6247,61800.0
2010-06-23 15:35:00,53.31,53.57,53.29,53.54,104000.0,38.6102,38.7985,38.5957,38.7768,104000.0
2010-06-23 15:40:00,53.53,53.63,53.42,53.58,141200.0,38.7695,38.8419,38.6898,38.8057,141200.0
2010-06-23 15:45:00,53.6,53.66,53.48,53.51,143400.0,38.8202,38.8637,38.7333,38.755,143400.0
2010-06-23 15:50:00,53.5,53.62,53.38,53.5,175400.0,38.7478,38.8347,38.6609,38.7478,175400.0
2010-06-23 15:55:00,53.48,53.49,53.35,53.44,214400.0,38.7333,38.7405,38.6392,38.7043,214400.0
2010-06-24 09:30:00,52.91,53.95,52.91,53.94,85200.0,38.3205,39.0737,38.3205,39.0665,85200.0
2010-06-24 09:35:00,53.92,54.11,53.79,53.87,62200.0,39.052,39.1896,38.9578,39.0158,62200.0
2010-06-24 09:40:00,53.87,53.92,53.62,53.88,119800.0,39.0158,39.052,38.8347,39.023,119800.0
2010-06-24 09:45:00,53.86,53.91,53.73,53.74,53400.0,39.0085,39.0447,38.9144,38.9216,53400.0
2010-06-24 09:50:00,53.73,53.77,53.6,53.74,67600.0,38.9144,38.9433,38.8202,38.9216,67600.0
2010-06-24 09:55:00,53.74,53.78,53.35,53.45,132800.0,38.9216,38.9506,38.6392,38.7116,132800.0
2010-06-24 10:00:00,53.45,53.51,53.37,53.42,91200.0,38.7116,38.755,38.6536,38.6898,91200.0
2010-06-24 10:05:00,53.43,53.45,53.25,53.35,86200.0,38.6971,38.7116,38.5667,38.6392,86200.0
2010-06-24 10:10:00,53.34,53.44,53.33,53.38,73600.0,38.6319,38.7043,38.6247,38.6609,73600.0
2010-06-24 10:15:00,53.4,53.43,53.16,53.2,108800.0,38.6754,38.6971,38.5015,38.5305,108800.0
2010-06-24 10:20:00,53.2,53.31,53.17,53.26,126600.0,38.5305,38.6102,38.5088,38.574,126600.0
2010-06-24 10:25:00,53.24,53.27,53.05,53.1,81200.0,38.5595,38.5812,38.4219,38.4581,81200.0
2010-06-24 10:30:00,53.11,53.11,52.72,52.73,120200.0,38.4653,38.4653,38.1829,38.1901,120200.0
2010-06-24 10:35:00,52.75,52.91,52.68,52.84,75000.0,38.2046,38.3205,38.1539,38.2698,75000.0
2010-06-24 10:40:00,52.84,52.85,52.68,52.7,83600.0,38.2698,38.277,38.1539,38.1684,83600.0
2010-06-24 10:45:00,52.72,52.76,52.52,52.76,104000.0,38.1829,38.2118,38.038,38.2118,104000.0
2010-06-24 10:50:00,52.73,52.74,52.57,52.62,62800.0,38.1901,38.1974,38.0742,38.1104,62800.0
2010-06-24 10:55:00,52.6,52.81,52.54,52.77,73600.0,38.096,38.2481,38.0525,38.2191,73600.0
2010-06-24 11:00:00,52.76,52.77,52.5,52.57,79200.0,38.2118,38.2191,38.0235,38.0742,79200.0
2010-06-24 11:05:00,52.58,52.58,52.36,52.46,68800.0,38.0815,38.0815,37.9221,37.9946,68800.0
2010-06-24 11:10:00,52.45,52.66,52.4,52.62,52800.0,37.9873,38.1394,37.9511,38.1104,52800.0
2010-06-24 11:15:00,52.59,52.82,52.59,52.77,50200.0,38.0887,38.2553,38.0887,38.2191,50200.0
2010-06-24 11:20:00,52.77,52.9,52.69,52.85,67800.0,38.2191,38.3132,38.1611,38.277,67800.0
2010-06-24 11:25:00,52.83,52.94,52.65,52.7,74800.0,38.2625,38.3422,38.1322,38.1684,74800.0
2010-06-24 11:30:00,52.7,52.73,52.58,52.7,52000.0,38.1684,38.1901,38.0815,38.1684,52000.0
2010-06-24 11:35:00,52.7,52.92,52.69,52.89,54000.0,38.1684,38.3277,38.1611,38.306,54000.0
2010-06-24 11:40:00,52.87,52.95,52.81,52.94,84000.0,38.2915,38.3494,38.2481,38.3422,84000.0
2010-06-24 11:45:00,52.92,53.12,52.91,53.1,31600.0,38.3277,38.4726,38.3205,38.4581,31600.0
2010-06-24 11:50:00,53.1,53.11,53.0,53.05,53200.0,38.4581,38.4653,38.3857,38.4219,53200.0
2010-06-24 11:55:00,53.05,53.17,53.01,53.08,39800.0,38.4219,38.5088,38.3929,38.4436,39800.0
2010-06-24 12:00:00,53.09,53.26,53.04,53.15,54600.0,38.4508,38.574,38.4146,38.4943,54600.0
2010-06-24 12:05:00,53.13,53.16,53.05,53.16,73800.0,38.4798,38.5015,38.4219,38.5015,73800.0
2010-06-24 12:10:00,53.19,53.2,53.04,53.05,43800.0,38.5233,38.5305,38.4146,38.4219,43800.0
2010-06-24 12:15:00,53.06,53.09,52.89,52.89,41800.0,38.4291,38.4508,38.306,38.306,41800.0
2010-06-24 12:20:00,52.9,53.12,52.88,53.04,56200.0,38.3132,38.4726,38.2987,38.4146,56200.0
2010-06-24 12:25:00,53.02,53.02,52.79,52.84,26000.0,38.4001,38.4001,38.2336,38.2698,26000.0
2010-06-24 12:30:00,52.82,52.85,52.74,52.8,44600.0,38.2553,38.277,38.1974,38.2408,44600.0
2010-06-24 12:35:00,52.77,52.77,52.6,52.67,44000.0,38.2191,38.2191,38.096,38.1467,44000.0
2010-06-24 12:40:00,52.67,52.71,52.55,52.55,56600.0,38.1467,38.1756,38.0597,38.0597,56600.0
2010-06-24 12:45:00,52.55,52.62,52.51,52.55,49400.0,38.0597,38.1104,38.0308,38.0597,49400.0
2010-06-24 12:50:00,52.56,52.63,52.53,52.58,24400.0,38.067,38.1177,38.0453,38.0815,24400.0
2010-06-24 12:55:00,52.58,52.65,52.57,52.59,60200.0,38.0815,38.1322,38.0742,38.0887,60200.0
2010-06-24 13:00:00,52.58,52.63,52.51,52.54,78800.0,38.0815,38.1177,38.0308,38.0525,78800.0
2010-06-24 13:05:00,52.56,52.57,52.44,52.56,67200.0,38.067,38.0742,37.9801,38.067,67200.0
2010-06-24 13:10:00,52.57,52.69,52.56,52.68,24800.0,38.0742,38.1611,38.067,38.1539,24800.0
2010-06-24 13:15:00,52.69,52.69,52.59,52.62,58400.0,38.1611,38.1611,38.0887,38.1104,58400.0
2010-06-24 13:20:00,52.63,52.65,52.47,52.52,54800.0,38.1177,38.1322,38.0018,38.038,54800.0
2010-06-24 13:25:00,52.53,52.57,52.45,52.5,21200.0,38.0453,38.0742,37.9873,38.0235,21200.0
2010-06-24 13:30:00,52.49,52.78,52.48,52.72,54800.0,38.0163,38.2263,38.009,38.1829,54800.0
2010-06-24 13:35:00,52.72,52.82,52.65,52.66,42800.0,38.1829,38.2553,38.1322,38.1394,42800.0
2010-06-24 13:40:00,52.65,52.68,52.49,52.58,40800.0,38.1322,38.1539,38.0163,38.0815,40800.0
2010-06-24 13:45:00,52.61,52.71,52.61,52.7,64400.0,38.1032,38.1756,38.1032,38.1684,64400.0
2010-06-24 13:50:00,52.68,52.83,52.67,52.71,37800.0,38.1539,38.2625,38.1467,38.1756,37800.0
2010-06-24 13:55:00,52.71,52.88,52.7,52.82,43800.0,38.1756,38.2987,38.1684,38.2553,43800.0
2010-06-24 14:00:00,52.84,52.85,52.63,52.65,61000.0,38.2698,38.277,38.1177,38.1322,61000.0
2010-06-24 14:05:00,52.68,52.75,52.63,52.71,28400.0,38.1539,38.2046,38.1177,38.1756,28400.0
2010-06-24 14:10:00,52.73,52.73,52.55,52.59,41800.0,38.1901,38.1901,38.0597,38.0887,41800.0
2010-06-24 14:15:00,52.58,52.63,52.52,52.6,59600.0,38.0815,38.1177,38.038,38.096,59600.0
2010-06-24 14:20:00,52.61,52.63,52.56,52.63,17200.0,38.1032,38.1177,38.067,38.1177,17200.0
2010-06-24 14:25:00,52.64,52.69,52.59,52.63,18000.0,38.1249,38.1611,38.0887,38.1177,18000.0
2010-06-24 14:30:00,52.63,52.63,52.49,52.55,38400.0,38.1177,38.1177,38.0163,38.0597,38400.0
2010-06-24 14:35:00,52.55,52.6,52.46,52.53,43000.0,38.0597,38.096,37.9946,38.0453,43000.0
2010-06-24 14:40:00,52.52,52.57,52.48,52.56,73200.0,38.038,38.0742,38.009,38.067,73200.0
2010-06-24 14:45:00,52.57,52.62,52.38,52.41,25200.0,38.0742,38.1104,37.9366,37.9583,25200.0
2010-06-24 14:50:00,52.42,52.44,52.36,52.41,67000.0,37.9656,37.9801,37.9221,37.9583,67000.0
2010-06-24 14:55:00,52.4,52.45,52.33,52.42,41600.0,37.9511,37.9873,37.9004,37.9656,41600.0
2010-06-24 15:00:00,52.41,52.49,52.35,52.35,48000.0,37.9583,38.0163,37.9149,37.9149,48000.0
2010-06-24 15:05:00,52.35,52.41,52.15,52.18,68200.0,37.9149,37.9583,37.77,37.7918,68200.0
2010-06-24 15:10:00,52.16,52.23,52.0,52.07,126400.0,37.7773,37.828,37.6614,37.7121,126400.0
2010-06-24 15:15:00,52.05,52.16,51.99,52.03,66200.0,37.6976,37.7773,37.6542,37.6831,66200.0
2010-06-24 15:20:00,52.05,52.13,52.02,52.05,41400.0,37.6976,37.7556,37.6759,37.6976,41400.0
2010-06-24 15:25:00,52.06,52.35,52.06,52.3,102800.0,37.7049,37.9149,37.7049,37.8787,102800.0
2010-06-24 15:30:00,52.32,52.37,52.27,52.35,116600.0,37.8932,37.9294,37.857,37.9149,116600.0
2010-06-24 15:35:00,52.35,52.44,52.23,52.3,101800.0,37.9149,37.9801,37.828,37.8787,101800.0
2010-06-24 15:40:00,52.29,52.34,52.18,52.31,119000.0,37.8714,37.9077,37.7918,37.8859,119000.0
2010-06-24 15:45:00,52.32,52.36,52.22,52.32,178800.0,37.8932,37.9221,37.8207,37.8932,178800.0
2010-06-24 15:50:00,52.32,52.38,52.24,52.3,157000.0,37.8932,37.9366,37.8352,37.8787,157000.0
2010-06-24 15:55:00,52.29,52.32,52.1,52.3,263800.0,37.8714,37.8932,37.7338,37.8787,263800.0
2010-06-25 09:30:00,53.12,53.4,52.31,53.13,270800.0,38.4726,38.6754,37.8859,38.4798,270800.0
2010-06-25 09:35:00,53.13,53.25,52.81,53.25,123400.0,38.4798,38.5667,38.2481,38.5667,123400.0
2010-06-25 09:40:00,53.25,53.55,53.2,53.33,125000.0,38.5667,38.784,38.5305,38.6247,125000.0
2010-06-25 09:45:00,53.33,53.55,53.25,53.43,140200.0,38.6247,38.784,38.5667,38.6971,140200.0
2010-06-25 09:50:00,53.4,53.46,53.22,53.29,145800.0,38.6754,38.7188,38.545,38.5957,145800.0
2010-06-25 09:55:00,53.33,54.0,53.31,53.8,250400.0,38.6247,39.1099,38.6102,38.9651,250400.0
2010-06-25 10:00:00,53.79,54.0,53.78,53.88,129200.0,38.9578,39.1099,38.9506,39.023,129200.0
2010-06-25 10:05:00,53.88,53.94,53.83,53.83,108200.0,39.023,39.0665,38.9868,38.9868,108200.0
2010-06-25 10:10:00,53.82,54.04,53.82,53.99,104800.0,38.9796,39.1389,38.9796,39.1027,104800.0
2010-06-25 10:15:00,53.99,54.14,53.84,53.88,119400.0,39.1027,39.2113,38.994,39.023,119400.0
2010-06-25 10:20:00,53.88,53.94,53.49,53.52,185800.0,39.023,39.0665,38.7405,38.7623,185800.0
2010-06-25 10:25:00,53.5,53.57,53.34,53.43,162000.0,38.7478,38.7985,38.6319,38.6971,162000.0
2010-06-25 10:30:00,53.43,53.56,53.38,53.46,65800.0,38.6971,38.7912,38.6609,38.7188,65800.0
2010-06-25 10:35:00,53.47,53.47,53.22,53.3,133800.0,38.7261,38.7261,38.545,38.6029,133800.0
2010-06-25 10:40:00,53.3,53.41,53.25,53.41,49800.0,38.6029,38.6826,38.5667,38.6826,49800.0
2010-06-25 10:45:00,53.44,53.56,53.38,53.53,55000.0,38.7043,38.7912,38.6609,38.7695,55000.0
2010-06-25 10:50:00,53.53,53.58,53.12,53.12,64600.0,38.7695,38.8057,38.4726,38.4726,64600.0
2010-06-25 10:55:00,53.12,53.23,53.02,53.02,65200.0,38.4726,38.5522,38.4001,38.4001,65200.0
2010-06-25 11:00:00,53.01,53.15,53.0,53.09,67000.0,38.3929,38.4943,38.3857,38.4508,67000.0
2010-06-25 11:05:00,53.09,53.16,52.9,52.95,79200.0,38.4508,38.5015,38.3132,38.3494,79200.0
2010-06-25 11:10:00,52.95,52.97,52.8,52.84,68000.0,38.3494,38.3639,38.2408,38.2698,68000.0
2010-06-25 11:15:00,52.84,52.93,52.8,52.85,53400.0,38.2698,38.335,38.2408,38.277,53400.0
2010-06-25 11:20:00,52.84,52.9,52.65,52.77,78800.0,38.2698,38.3132,38.1322,38.2191,78800.0
2010-06-25 11:25:00,52.78,53.1,52.68,53.01,38200.0,38.2263,38.4581,38.1539,38.3929,38200.0
2010-06-25 11:30:00,53.05,53.1,52.97,53.05,94400.0,38.4219,38.4581,38.3639,38.4219,94400.0
2010-06-25 11:35:00,53.03,53.09,52.99,53.05,98200.0,38.4074,38.4508,38.3784,38.4219,98200.0
2010-06-25 11:40:00,53.05,53.13,53.01,53.02,66400.0,38.4219,38.4798,38.3929,38.4001,66400.0
2010-06-25 11:45:00,53.04,53.23,52.99,53.22,47400.0,38.4146,38.5522,38.3784,38.545,47400.0
2010-06-25 11:50:00,53.28,53.6,53.28,53.55,67800.0,38.5885,38.8202,38.5885,38.784,67800.0
2010-06-25 11:55:00,53.57,53.57,53.42,53.47,49400.0,38.7985,38.7985,38.6898,38.7261,49400.0
2010-06-25 12:00:00,53.48,53.5,53.41,53.46,38800.0,38.7333,38.7478,38.6826,38.7188,38800.0
2010-06-25 12:05:00,53.49,53.52,53.43,53.51,43400.0,38.7405,38.7623,38.6971,38.755,43400.0
2010-06-25 12:10:00,53.49,53.6,53.47,53.6,34600.0,38.7405,38.8202,38.7261,38.8202,34600.0
2010-06-25 12:15:00,53.56,53.74,53.54,53.73,52200.0,38.7912,38.9216,38.7768,38.9144,52200.0
2010-06-25 12:20:00,53.73,53.92,53.68,53.85,114400.0,38.9144,39.052,38.8782,39.0013,114400.0
2010-06-25 12:25:00,53.85,53.93,53.77,53.81,59000.0,39.0013,39.0592,38.9433,38.9723,59000.0
2010-06-25 12:30:00,53.82,53.87,53.72,53.8,93000.0,38.9796,39.0158,38.9071,38.9651,93000.0
2010-06-25 12:35:00,53.8,53.88,53.73,53.75,91600.0,38.9651,39.023,38.9144,38.9289,91600.0
2010-06-25 12:40:00,53.75,53.85,53.73,53.76,57800.0,38.9289,39.0013,38.9144,38.9361,57800.0
2010-06-25 12:45:00,53.78,53.82,53.73,53.78,69600.0,38.9506,38.9796,38.9144,38.9506,69600.0
2010-06-25 12:50:00,53.77,53.77,53.56,53.56,56800.0,38.9433,38.9433,38.7912,38.7912,56800.0
2010-06-25 12:55:00,53.56,53.63,53.5,53.6,51200.0,38.7912,38.8419,38.7478,38.8202,51200.0
2010-06-25 13:00:00,53.59,53.74,53.57,53.71,94400.0,38.813,38.9216,38.7985,38.8999,94400.0
2010-06-25 13:05:00,53.7,53.99,53.7,53.96,69200.0,38.8926,39.1027,38.8926,39.0809,69200.0
2010-06-25 13:10:00,53.95,53.95,53.64,53.65,69600.0,39.0737,39.0737,38.8492,38.8564,69600.0
2010-06-25 13:15:00,53.63,53.73,53.58,53.6,175200.0,38.8419,38.9144,38.8057,38.8202,175200.0
2010-06-25 13:20:00,53.6,53.73,53.6,53.69,52600.0,38.8202,38.9144,38.8202,38.8854,52600.0
2010-06-25 13:25:00,53.74,53.92,53.71,53.89,60200.0,38.9216,39.052,38.8999,39.0303,60200.0
2010-06-25 13:30:00,53.94,54.12,53.89,54.08,106600.0,39.0665,39.1968,39.0303,39.1679,106600.0
2010-06-25 13:35:00,54.08,54.2,54.06,54.17,113800.0,39.1679,39.2548,39.1534,39.233,113800.0
2010-06-25 13:40:00,54.19,54.37,54.17,54.37,141400.0,39.2475,39.3779,39.233,39.3779,141400.0
2010-06-25 13:45:00,54.34,54.45,54.32,54.32,89000.0,39.3562,39.4358,39.3417,39.3417,89000.0
2010-06-25 13:50:00,54.34,54.4,54.24,54.34,54400.0,39.3562,39.3996,39.2837,39.3562,54400.0
2010-06-25 13:55:00,54.34,54.5,54.32,54.45,78400.0,39.3562,39.472,39.3417,39.4358,78400.0
2010-06-25 14:00:00,54.44,54.74,54.36,54.65,97200.0,39.4286,39.6459,39.3707,39.5807,97200.0
2010-06-25 14:05:00,54.65,54.66,54.49,54.52,65200.0,39.5807,39.5879,39.4648,39.4865,65200.0
2010-06-25 14:10:00,54.56,54.67,54.49,54.66,32200.0,39.5155,39.5952,39.4648,39.5879,32200.0
2010-06-25 14:15:00,54.64,54.73,54.55,54.71,48800.0,39.5734,39.6386,39.5083,39.6241,48800.0
2010-06-25 14:20:00,54.71,54.74,54.57,54.58,57800.0,39.6241,39.6459,39.5227,39.53,57800.0
2010-06-25 14:25:00,54.59,54.68,54.47,54.63,47400.0,39.5372,39.6024,39.4503,39.5662,47400.0
2010-06-25 14:30:00,54.64,54.72,54.57,54.69,151000.0,39.5734,39.6314,39.5227,39.6097,151000.0
2010-06-25 14:35:00,54.69,54.82,54.68,54.81,71800.0,39.6097,39.7038,39.6024,39.6966,71800.0
2010-06-25 14:40:00,54.81,54.91,54.78,54.88,62200.0,39.6966,39.769,39.6748,39.7473,62200.0
2010-06-25 14:45:00,54.87,54.88,54.76,54.87,91200.0,39.74,39.7473,39.6604,39.74,91200.0
2010-06-25 14:50:00,54.87,54.99,54.84,54.96,75800.0,39.74,39.8269,39.7183,39.8052,75800.0
2010-06-25 14:55:00,54.96,54.97,54.64,54.68,125200.0,39.8052,39.8124,39.5734,39.6024,125200.0
2010-06-25 15:00:00,54.68,54.72,54.58,54.71,142600.0,39.6024,39.6314,39.53,39.6241,142600.0
2010-06-25 15:05:00,54.7,54.71,54.49,54.55,170600.0,39.6169,39.6241,39.4648,39.5083,170600.0
2010-06-25 15:10:00,54.57,54.63,54.5,54.5,86400.0,39.5227,39.5662,39.472,39.472,86400.0
2010-06-25 15:15:00,54.5,54.52,54.35,54.48,158400.0,39.472,39.4865,39.3634,39.4576,158400.0
2010-06-25 15:20:00,54.46,54.49,54.38,54.42,124000.0,39.4431,39.4648,39.3851,39.4141,124000.0
2010-06-25 15:25:00,54.44,54.85,54.43,54.8,206000.0,39.4286,39.7255,39.4213,39.6893,206000.0
2010-06-25 15:30:00,54.84,54.92,54.58,54.86,131200.0,39.7183,39.7762,39.53,39.7328,131200.0
2010-06-25 15:35:00,54.88,54.9,54.73,54.82,126400.0,39.7473,39.7618,39.6386,39.7038,126400.0
2010-06-25 15:40:00,54.82,54.87,54.71,54.83,163200.0,39.7038,39.74,39.6241,39.7111,163200.0
2010-06-25 15:45:00,54.88,54.9,54.58,54.62,289800.0,39.7473,39.7618,39.53,39.559,289800.0
2010-06-25 15:50:00,54.62,54.63,54.45,54.45,341400.0,39.559,39.5662,39.4358,39.4358,341400.0
2010-06-25 15:55:00,54.45,54.73,54.43,54.68,719200.0,39.4358,39.6386,39.4213,39.6024,719200.0
2010-06-28 09:30:00,54.47,54.79,54.32,54.41,112600.0,39.4503,39.6821,39.3417,39.4069,112600.0
2010-06-28 09:35:00,54.38,54.38,53.88,53.96,95200.0,39.3851,39.3851,39.023,39.0809,95200.0
2010-06-28 09:40:00,53.95,53.98,53.71,53.9,88800.0,39.0737,39.0954,38.8999,39.0375,88800.0
2010-06-28 09:45:00,53.89,53.91,53.49,53.57,121200.0,39.0303,39.0447,38.7405,38.7985,121200.0
2010-06-28 09:50:00,53.58,53.62,53.46,53.51,89200.0,38.8057,38.8347,38.7188,38.755,89200.0
2010-06-28 09:55:00,53.52,53.55,53.25,53.35,107600.0,38.7623,38.784,38.5667,38.6392,107600.0
2010-06-28 10:00:00,53.34,53.58,53.29,53.51,99000.0,38.6319,38.8057,38.5957,38.755,99000.0
2010-06-28 10:05:00,53.49,53.69,53.38,53.69,99600.0,38.7405,38.8854,38.6609,38.8854,99600.0
2010-06-28 10:10:00,53.68,53.84,53.67,53.8,103200.0,38.8782,38.994,38.8709,38.9651,103200.0
2010-06-28 10:15:00,53.79,53.8,53.52,53.59,68000.0,38.9578,38.9651,38.7623,38.813,68000.0
2010-06-28 10:20:00,53.58,53.7,53.5,53.58,43400.0,38.8057,38.8926,38.7478,38.8057,43400.0
2010-06-28 10:25:00,53.59,53.77,53.52,53.77,82800.0,38.813,38.9433,38.7623,38.9433,82800.0
2010-06-28 10:30:00,53.8,53.82,53.6,53.66,58600.0,38.9651,38.9796,38.8202,38.8637,58600.0
2010-06-28 10:35:00,53.65,53.68,53.27,53.27,51400.0,38.8564,38.8782,38.5812,38.5812,51400.0
2010-06-28 10:40:00,53.3,53.46,53.21,53.37,32400.0,38.6029,38.7188,38.5378,38.6536,32400.0
2010-06-28 10:45:00,53.34,53.35,53.19,53.3,36200.0,38.6319,38.6392,38.5233,38.6029,36200.0
2010-06-28 10:50:00,53.3,53.42,53.22,53.31,52400.0,38.6029,38.6898,38.545,38.6102,52400.0
2010-06-28 10:55:00,53.32,53.45,53.27,53.42,29000.0,38.6174,38.7116,38.5812,38.6898,29000.0
2010-06-28 11:00:00,53.43,53.43,53.22,53.29,69000.0,38.6971,38.6971,38.545,38.5957,69000.0
2010-06-28 11:05:00,53.31,53.34,53.24,53.27,35800.0,38.6102,38.6319,38.5595,38.5812,35800.0
2010-06-28 11:10:00,53.26,53.31,53.14,53.31,81800.0,38.574,38.6102,38.4871,38.6102,81800.0
2010-06-28 11:15:00,53.31,53.37,53.23,53.27,33000.0,38.6102,38.6536,38.5522,38.5812,33000.0
2010-06-28 11:20:00,53.29,53.35,53.21,53.22,25800.0,38.5957,38.6392,38.5378,38.545,25800.0
2010-06-28 11:25:00,53.23,53.43,53.23,53.4,45000.0,38.5522,38.6971,38.5522,38.6754,45000.0
2010-06-28 11:30:00,53.41,53.45,53.37,53.41,64600.0,38.6826,38.7116,38.6536,38.6826,64600.0
2010-06-28 11:35:00,53.44,53.62,53.44,53.51,76600.0,38.7043,38.8347,38.7043,38.755,76600.0
2010-06-28 11:40:00,53.51,53.56,53.44,53.47,47800.0,38.755,38.7912,38.7043,38.7261,47800.0
2010-06-28 11:45:00,53.46,53.52,53.38,53.47,67600.0,38.7188,38.7623,38.6609,38.7261,67600.0
2010-06-28 11:50:00,53.48,53.48,53.35,53.35,46600.0,38.7333,38.7333,38.6392,38.6392,46600.0
2010-06-28 11:55:00,53.35,53.38,53.23,53.25,42200.0,38.6392,38.6609,38.5522,38.5667,42200.0
2010-06-28 12:00:00,53.24,53.34,53.09,53.09,55000.0,38.5595,38.6319,38.4508,38.4508,55000.0
2010-06-28 12:05:00,53.09,53.13,53.05,53.09,59800.0,38.4508,38.4798,38.4219,38.4508,59800.0
2010-06-28 12:10:00,53.09,53.13,53.02,53.09,72400.0,38.4508,38.4798,38.4001,38.4508,72400.0
2010-06-28 12:15:00,53.08,53.09,52.91,52.99,76400.0,38.4436,38.4508,38.3205,38.3784,76400.0
2010-06-28 12:20:00,52.98,53.03,52.93,53.0,68800.0,38.3712,38.4074,38.335,38.3857,68800.0
2010-06-28 12:25:00,53.0,53.05,52.97,52.99,32200.0,38.3857,38.4219,38.3639,38.3784,32200.0
2010-06-28 12:30:00,52.99,53.02,52.9,52.99,36000.0,38.3784,38.4001,38.3132,38.3784,36000.0
2010-06-28 12:35:00,52.99,53.04,52.85,52.85,49800.0,38.3784,38.4146,38.277,38.277,49800.0
2010-06-28 12:40:00,52.87,52.91,52.83,52.9,36600.0,38.2915,38.3205,38.2625,38.3132,36600.0
2010-06-28 12:45:00,52.88,52.95,52.78,52.94,39600.0,38.2987,38.3494,38.2263,38.3422,39600.0
2010-06-28 12:50:00,52.94,52.94,52.77,52.82,67600.0,38.3422,38.3422,38.2191,38.2553,67600.0
2010-06-28 12:55:00,52.82,52.87,52.79,52.85,44600.0,38.2553,38.2915,38.2336,38.277,44600.0
2010-06-28 13:00:00,52.85,52.86,52.63,52.63,62200.0,38.277,38.2843,38.1177,38.1177,62200.0
2010-06-28 13:05:00,52.63,52.72,52.59,52.59,61800.0,38.1177,38.1829,38.0887,38.0887,61800.0
2010-06-28 13:10:00,52.58,52.6,52.52,52.54,56000.0,38.0815,38.096,38.038,38.0525,56000.0
2010-06-28 13:15:00,52.54,52.58,52.47,52.49,90200.0,38.0525,38.0815,38.0018,38.0163,90200.0
2010-06-28 13:20:00,52.5,52.57,52.48,52.5,74200.0,38.0235,38.0742,38.009,38.0235,74200.0
2010-06-28 13:25:00,52.52,52.77,52.52,52.77,70800.0,38.038,38.2191,38.038,38.2191,70800.0
2010-06-28 13:30:00,52.76,52.81,52.71,52.74,80600.0,38.2118,38.2481,38.1756,38.1974,80600.0
2010-06-28 13:35:00,52.74,52.87,52.71,52.87,34000.0,38.1974,38.2915,38.1756,38.2915,34000.0
2010-06-28 13:40:00,52.87,52.89,52.78,52.89,56200.0,38.2915,38.306,38.2263,38.306,56200.0
2010-06-28 13:45:00,52.89,52.98,52.82,52.98,67600.0,38.306,38.3712,38.2553,38.3712,67600.0
2010-06-28 13:50:00,52.97,53.0,52.87,52.88,32400.0,38.3639,38.3857,38.2915,38.2987,32400.0
2010-06-28 13:55:00,52.85,52.91,52.81,52.83,55400.0,38.277,38.3205,38.2481,38.2625,55400.0
2010-06-28 14:00:00,52.82,52.88,52.8,52.85,57800.0,38.2553,38.2987,38.2408,38.277,57800.0
2010-06-28 14:05:00,52.83,52.87,52.74,52.85,51200.0,38.2625,38.2915,38.1974,38.277,51200.0
2010-06-28 14:10:00,52.85,52.9,52.83,52.89,63400.0,38.277,38.3132,38.2625,38.306,63400.0
2010-06-28 14:15:00,52.89,52.91,52.78,52.81,44600.0,38.306,38.3205,38.2263,38.2481,44600.0
2010-06-28 14:20:00,52.82,52.85,52.76,52.84,28000.0,38.2553,38.277,38.2118,38.2698,28000.0
2010-06-28 14:25:00,52.83,52.84,52.72,52.73,67200.0,38.2625,38.2698,38.1829,38.1901,67200.0
2010-06-28 14:30:00,52.73,52.77,52.68,52.7,42600.0,38.1901,38.2191,38.1539,38.1684,42600.0
2010-06-28 14:35:00,52.7,52.81,52.68,52.72,54200.0,38.1684,38.2481,38.1539,38.1829,54200.0
2010-06-28 14:40:00,52.74,52.85,52.72,52.84,49800.0,38.1974,38.277,38.1829,38.2698,49800.0
2010-06-28 14:45:00,52.84,52.88,52.77,52.85,101600.0,38.2698,38.2987,38.2191,38.277,101600.0
2010-06-28 14:50:00,52.85,52.9,52.66,52.69,133000.0,38.277,38.3132,38.1394,38.1611,133000.0
2010-06-28 14:55:00,52.7,52.92,52.7,52.85,109400.0,38.1684,38.3277,38.1684,38.277,109400.0
2010-06-28 15:00:00,52.85,52.94,52.85,52.9,103600.0,38.277,38.3422,38.277,38.3132,103600.0
2010-06-28 15:05:00,52.9,53.02,52.88,52.96,167200.0,38.3132,38.4001,38.2987,38.3567,167200.0
2010-06-28 15:10:00,52.96,52.99,52.79,52.83,106000.0,38.3567,38.3784,38.2336,38.2625,106000.0
2010-06-28 15:15:00,52.87,52.91,52.79,52.88,70600.0,38.2915,38.3205,38.2336,38.2987,70600.0
2010-06-28 15:20:00,52.9,52.92,52.72,52.77,65400.0,38.3132,38.3277,38.1829,38.2191,65400.0
2010-06-28 15:25:00,52.77,52.81,52.68,52.75,63600.0,38.2191,38.2481,38.1539,38.2046,63600.0
2010-06-28 15:30:00,52.74,52.85,52.7,52.8,101200.0,38.1974,38.277,38.1684,38.2408,101200.0
2010-06-28 15:35:00,52.8,52.87,52.79,52.84,71800.0,38.2408,38.2915,38.2336,38.2698,71800.0
2010-06-28 15:40:00,52.83,52.95,52.79,52.87,158600.0,38.2625,38.3494,38.2336,38.2915,158600.0
2010-06-28 15:45:00,52.87,52.88,52.79,52.84,167800.0,38.2915,38.2987,38.2336,38.2698,167800.0
2010-06-28 15:50:00,52.84,52.85,52.63,52.71,299800.0,38.2698,38.277,38.1177,38.1756,299800.0
2010-06-28 15:55:00,52.71,52.76,52.66,52.7,375200.0,38.1756,38.2118,38.1394,38.1684,375200.0
2010-06-29 09:30:00,51.67,51.88,51.52,51.57,129200.0,37.4224,37.5745,37.3138,37.35,129200.0
2010-06-29 09:35:00,51.52,51.57,51.35,51.4,92600.0,37.3138,37.35,37.1906,37.2268,92600.0
2010-06-29 09:40:00,51.39,51.4,51.05,51.27,93200.0,37.2196,37.2268,36.9734,37.1327,93200.0
2010-06-29 09:45:00,51.27,51.38,51.13,51.35,137200.0,37.1327,37.2124,37.0313,37.1906,137200.0
2010-06-29 09:50:00,51.34,51.61,51.23,51.35,196000.0,37.1834,37.3789,37.1037,37.1906,196000.0
2010-06-29 09:55:00,51.35,51.43,51.23,51.34,157800.0,37.1906,37.2486,37.1037,37.1834,157800.0
2010-06-29 10:00:00,51.27,51.33,50.81,50.81,243400.0,37.1327,37.1762,36.7995,36.7995,243400.0
2010-06-29 10:05:00,50.79,51.22,50.75,51.07,108800.0,36.7851,37.0965,36.7561,36.9878,108800.0
2010-06-29 10:10:00,51.07,51.22,51.05,51.12,114600.0,36.9878,37.0965,36.9734,37.0241,114600.0
2010-06-29 10:15:00,51.12,51.12,50.84,50.86,163000.0,37.0241,37.0241,36.8213,36.8357,163000.0
2010-06-29 10:20:00,50.84,50.85,50.72,50.73,82200.0,36.8213,36.8285,36.7344,36.7416,82200.0
2010-06-29 10:25:00,50.76,50.76,50.52,50.57,89200.0,36.7633,36.7633,36.5895,36.6257,89200.0
2010-06-29 10:30:00,50.54,51.06,50.54,50.99,76200.0,36.604,36.9806,36.604,36.9299,76200.0
2010-06-29 10:35:00,50.99,51.16,50.98,51.12,56000.0,36.9299,37.053,36.9227,37.0241,56000.0
2010-06-29 10:40:00,51.13,51.24,51.13,51.2,70000.0,37.0313,37.111,37.0313,37.082,70000.0
2010-06-29 10:45:00,51.2,51.33,51.1,51.29,112000.0,37.082,37.1762,37.0096,37.1472,112000.0
2010-06-29 10:50:00,51.3,51.34,51.26,51.31,70000.0,37.1544,37.1834,37.1255,37.1617,70000.0
2010-06-29 10:55:00,51.34,51.56,51.34,51.51,110400.0,37.1834,37.3427,37.1834,37.3065,110400.0
2010-06-29 11:00:00,51.5,51.5,51.31,51.37,38600.0,37.2993,37.2993,37.1617,37.2051,38600.0
2010-06-29 11:05:00,51.35,51.38,51.25,51.36,56600.0,37.1906,37.2124,37.1182,37.1979,56600.0
2010-06-29 11:10:00,51.35,51.44,51.22,51.25,71400.0,37.1906,37.2558,37.0965,37.1182,71400.0
2010-06-29 11:15:00,51.25,51.3,51.13,51.13,61400.0,37.1182,37.1544,37.0313,37.0313,61400.0
2010-06-29 11:20:00,51.14,51.2,51.01,51.02,87800.0,37.0385,37.082,36.9444,36.9516,87800.0
2010-06-29 11:25:00,51.02,51.06,50.94,50.95,34600.0,36.9516,36.9806,36.8937,36.9009,34600.0
2010-06-29 11:30:00,50.94,50.97,50.79,50.82,68200.0,36.8937,36.9154,36.7851,36.8068,68200.0
2010-06-29 11:35:00,50.79,50.83,50.75,50.77,128400.0,36.7851,36.814,36.7561,36.7706,128400.0
2010-06-29 11:40:00,50.77,50.81,50.62,50.68,101000.0,36.7706,36.7995,36.6619,36.7054,101000.0
2010-06-29 11:45:00,50.7,50.79,50.7,50.74,23000.0,36.7199,36.7851,36.7199,36.7488,23000.0
2010-06-29 11:50:00,50.74,50.83,50.73,50.76,57200.0,36.7488,36.814,36.7416,36.7633,57200.0
2010-06-29 11:55:00,50.73,50.79,50.68,50.68,38200.0,36.7416,36.7851,36.7054,36.7054,38200.0
2010-06-29 12:00:00,50.68,50.69,50.57,50.6,90800.0,36.7054,36.7126,36.6257,36.6474,90800.0
2010-06-29 12:05:00,50.6,50.6,50.49,50.5,125800.0,36.6474,36.6474,36.5678,36.575,125800.0
2010-06-29 12:10:00,50.5,50.54,50.41,50.51,98600.0,36.575,36.604,36.5098,36.5823,98600.0
2010-06-29 12:15:00,50.52,50.65,50.51,50.54,191200.0,36.5895,36.6837,36.5823,36.604,191200.0
2010-06-29 12:20:00,50.56,50.65,50.55,50.62,51400.0,36.6185,36.6837,36.6112,36.6619,51400.0
2010-06-29 12:25:00,50.63,50.63,50.49,50.57,35800.0,36.6692,36.6692,36.5678,36.6257,35800.0
2010-06-29 12:30:00,50.58,50.62,50.52,50.56,66800.0,36.633,36.6619,36.5895,36.6185,66800.0
2010-06-29 12:35:00,50.58,50.65,50.51,50.55,53000.0,36.633,36.6837,36.5823,36.6112,53000.0
2010-06-29 12:40:00,50.56,50.65,50.52,50.54,53200.0,36.6185,36.6837,36.5895,36.604,53200.0
2010-06-29 12:45:00,50.57,50.68,50.57,50.64,65600.0,36.6257,36.7054,36.6257,36.6764,65600.0
2010-06-29 12:50:00,50.66,50.7,50.6,50.63,49200.0,36.6909,36.7199,36.6474,36.6692,49200.0
2010-06-29 12:55:00,50.61,50.67,50.56,50.67,75800.0,36.6547,36.6981,36.6185,36.6981,75800.0
2010-06-29 13:00:00,50.67,50.7,50.57,50.7,59600.0,36.6981,36.7199,36.6257,36.7199,59600.0
2010-06-29 13:05:00,50.7,50.72,50.52,50.65,239800.0,36.7199,36.7344,36.5895,36.6837,239800.0
2010-06-29 13:10:00,50.65,50.77,50.6,50.74,121600.0,36.6837,36.7706,36.6474,36.7488,121600.0
2010-06-29 13:15:00,50.74,50.75,50.62,50.67,39400.0,36.7488,36.7561,36.6619,36.6981,39400.0
2010-06-29 13:20:00,50.66,50.73,50.53,50.54,93800.0,36.6909,36.7416,36.5967,36.604,93800.0
2010-06-29 13:25:00,50.53,50.62,50.51,50.6,17800.0,36.5967,36.6619,36.5823,36.6474,17800.0
2010-06-29 13:30:00,50.6,50.62,50.38,50.39,47600.0,36.6474,36.6619,36.4881,36.4953,47600.0
2010-06-29 13:35:00,50.38,50.48,50.3,50.38,51000.0,36.4881,36.5605,36.4302,36.4881,51000.0
2010-06-29 13:40:00,50.36,50.54,50.35,50.47,28000.0,36.4736,36.604,36.4664,36.5533,28000.0
2010-06-29 13:45:00,50.48,50.55,50.44,50.53,58600.0,36.5605,36.6112,36.5316,36.5967,58600.0
2010-06-29 13:50:00,50.55,50.55,50.44,50.45,66800.0,36.6112,36.6112,36.5316,36.5388,66800.0
2010-06-29 13:55:00,50.46,50.68,50.45,50.67,80600.0,36.546,36.7054,36.5388,36.6981,80600.0
2010-06-29 14:00:00,50.66,50.66,50.48,50.5,86000.0,36.6909,36.6909,36.5605,36.575,86000.0
2010-06-29 14:05:00,50.49,50.54,50.43,50.44,135800.0,36.5678,36.604,36.5243,36.5316,135800.0
2010-06-29 14:10:00,50.44,50.53,50.42,50.48,118000.0,36.5316,36.5967,36.5171,36.5605,118000.0
2010-06-29 14:15:00,50.48,50.56,50.46,50.53,61800.0,36.5605,36.6185,36.546,36.5967,61800.0
2010-06-29 14:20:00,50.52,50.66,50.49,50.62,34800.0,36.5895,36.6909,36.5678,36.6619,34800.0
2010-06-29 14:25:00,50.63,50.65,50.51,50.52,77000.0,36.6692,36.6837,36.5823,36.5895,77000.0
2010-06-29 14:30:00,50.57,50.57,50.41,50.46,53600.0,36.6257,36.6257,36.5098,36.546,53600.0
2010-06-29 14:35:00,50.45,50.53,50.39,50.49,55400.0,36.5388,36.5967,36.4953,36.5678,55400.0
2010-06-29 14:40:00,50.48,50.52,50.42,50.47,46000.0,36.5605,36.5895,36.5171,36.5533,46000.0
2010-06-29 14:45:00,50.47,50.48,50.38,50.42,39200.0,36.5533,36.5605,36.4881,36.5171,39200.0
2010-06-29 14:50:00,50.4,50.52,50.35,50.47,85600.0,36.5026,36.5895,36.4664,36.5533,85600.0
2010-06-29 14:55:00,50.46,50.48,50.31,50.34,52400.0,36.546,36.5605,36.4374,36.4591,52400.0
2010-06-29 15:00:00,50.35,50.45,50.32,50.44,62200.0,36.4664,36.5388,36.4446,36.5316,62200.0
2010-06-29 15:05:00,50.45,50.49,50.34,50.35,51000.0,36.5388,36.5678,36.4591,36.4664,51000.0
2010-06-29 15:10:00,50.34,50.38,50.26,50.31,68600.0,36.4591,36.4881,36.4012,36.4374,68600.0
2010-06-29 15:15:00,50.3,50.44,50.16,50.17,79800.0,36.4302,36.5316,36.3288,36.336,79800.0
2010-06-29 15:20:00,50.19,50.24,50.03,50.18,97200.0,36.3505,36.3867,36.2346,36.3433,97200.0
2010-06-29 15:25:00,50.18,50.19,50.04,50.09,77400.0,36.3433,36.3505,36.2419,36.2781,77400.0
2010-06-29 15:30:00,50.1,50.24,50.0,50.17,141000.0,36.2853,36.3867,36.2129,36.336,141000.0
2010-06-29 15:35:00,50.16,50.26,50.13,50.2,105000.0,36.3288,36.4012,36.307,36.3577,105000.0
2010-06-29 15:40:00,50.2,50.22,49.77,49.82,312400.0,36.3577,36.3722,36.0463,36.0825,312400.0
2010-06-29 15:45:00,49.83,49.94,49.77,49.88,267600.0,36.0898,36.1694,36.0463,36.126,267600.0
2010-06-29 15:50:00,49.88,50.07,49.83,50.0,599400.0,36.126,36.2636,36.0898,36.2129,599400.0
2010-06-29 15:55:00,50.0,50.12,49.99,50.11,529200.0,36.2129,36.2998,36.2056,36.2926,529200.0
2010-06-30 09:30:00,50.26,50.26,49.77,49.96,87200.0,36.4012,36.4012,36.0463,36.1839,87200.0
2010-06-30 09:35:00,49.93,50.13,49.93,50.11,133800.0,36.1622,36.307,36.1622,36.2926,133800.0
2010-06-30 09:40:00,50.13,50.37,50.12,50.35,209800.0,36.307,36.4809,36.2998,36.4664,209800.0
2010-06-30 09:45:00,50.33,50.68,50.33,50.54,106200.0,36.4519,36.7054,36.4519,36.604,106200.0
2010-06-30 09:50:00,50.52,50.65,50.49,50.52,103000.0,36.5895,36.6837,36.5678,36.5895,103000.0
2010-06-30 09:55:00,50.51,50.51,50.16,50.17,73600.0,36.5823,36.5823,36.3288,36.336,73600.0
2010-06-30 10:00:00,50.2,50.38,50.2,50.38,61000.0,36.3577,36.4881,36.3577,36.4881,61000.0
2010-06-30 10:05:00,50.36,50.41,50.18,50.35,57200.0,36.4736,36.5098,36.3433,36.4664,57200.0
2010-06-30 10:10:00,50.33,50.41,50.28,50.32,53200.0,36.4519,36.5098,36.4157,36.4446,53200.0
2010-06-30 10:15:00,50.32,50.41,50.3,50.33,62400.0,36.4446,36.5098,36.4302,36.4519,62400.0
2010-06-30 10:20:00,50.31,50.31,50.06,50.15,53200.0,36.4374,36.4374,36.2563,36.3215,53200.0
2010-06-30 10:25:00,50.12,50.25,50.08,50.12,79200.0,36.2998,36.394,36.2708,36.2998,79200.0
2010-06-30 10:30:00,50.12,50.24,50.02,50.1,70600.0,36.2998,36.3867,36.2274,36.2853,70600.0
2010-06-30 10:35:00,50.12,50.27,50.1,50.25,158200.0,36.2998,36.4084,36.2853,36.394,158200.0
2010-06-30 10:40:00,50.24,50.25,50.08,50.12,82800.0,36.3867,36.394,36.2708,36.2998,82800.0
2010-06-30 10:45:00,50.12,50.16,50.07,50.07,41200.0,36.2998,36.3288,36.2636,36.2636,41200.0
2010-06-30 10:50:00,50.07,50.12,49.91,50.06,75200.0,36.2636,36.2998,36.1477,36.2563,75200.0
2010-06-30 10:55:00,50.06,50.06,49.88,49.88,51600.0,36.2563,36.2563,36.126,36.126,51600.0
2010-06-30 11:00:00,49.89,50.16,49.85,50.12,56200.0,36.1332,36.3288,36.1042,36.2998,56200.0
2010-06-30 11:05:00,50.1,50.15,50.05,50.13,50400.0,36.2853,36.3215,36.2491,36.307,50400.0
2010-06-30 11:10:00,50.13,50.27,50.08,50.25,91600.0,36.307,36.4084,36.2708,36.394,91600.0
2010-06-30 11:15:00,50.24,50.32,50.2,50.23,113400.0,36.3867,36.4446,36.3577,36.3795,113400.0
2010-06-30 11:20:00,50.24,50.28,50.12,50.24,140400.0,36.3867,36.4157,36.2998,36.3867,140400.0
2010-06-30 11:25:00,50.24,50.29,50.08,50.08,68000.0,36.3867,36.4229,36.2708,36.2708,68000.0
2010-06-30 11:30:00,50.07,50.15,50.06,50.07,96400.0,36.2636,36.3215,36.2563,36.2636,96400.0
2010-06-30 11:35:00,50.07,50.1,49.99,50.09,107400.0,36.2636,36.2853,36.2056,36.2781,107400.0
2010-06-30 11:40:00,50.09,50.2,50.09,50.09,94400.0,36.2781,36.3577,36.2781,36.2781,94400.0
2010-06-30 11:45:00,50.09,50.17,50.02,50.09,92600.0,36.2781,36.336,36.2274,36.2781,92600.0
2010-06-30 11:50:00,50.1,50.24,50.05,50.05,81200.0,36.2853,36.3867,36.2491,36.2491,81200.0
2010-06-30 11:55:00,50.04,50.1,49.85,49.9,93200.0,36.2419,36.2853,36.1042,36.1405,93200.0
2010-06-30 12:00:00,49.9,50.06,49.87,50.01,97400.0,36.1405,36.2563,36.1187,36.2201,97400.0
2010-06-30 12:05:00,50.01,50.08,49.95,50.08,70000.0,36.2201,36.2708,36.1767,36.2708,70000.0
2010-06-30 12:10:00,50.08,50.13,49.97,49.98,45000.0,36.2708,36.307,36.1912,36.1984,45000.0
2010-06-30 12:15:00,49.98,50.02,49.93,49.99,83600.0,36.1984,36.2274,36.1622,36.2056,83600.0
2010-06-30 12:20:00,49.99,49.99,49.88,49.93,82200.0,36.2056,36.2056,36.126,36.1622,82200.0
2010-06-30 12:25:00,49.92,49.99,49.84,49.85,39800.0,36.1549,36.2056,36.097,36.1042,39800.0
2010-06-30 12:30:00,49.86,49.94,49.81,49.93,43000.0,36.1115,36.1694,36.0753,36.1622,43000.0
2010-06-30 12:35:00,49.92,49.92,49.75,49.8,42200.0,36.1549,36.1549,36.0318,36.068,42200.0
2010-06-30 12:40:00,49.82,49.87,49.76,49.77,65000.0,36.0825,36.1187,36.0391,36.0463,65000.0
2010-06-30 12:45:00,49.77,49.77,49.68,49.74,44400.0,36.0463,36.0463,35.9811,36.0246,44400.0
2010-06-30 12:50:00,49.74,49.87,49.7,49.74,75600.0,36.0246,36.1187,35.9956,36.0246,75600.0
2010-06-30 12:55:00,49.78,49.8,49.68,49.77,61600.0,36.0536,36.068,35.9811,36.0463,61600.0
2010-06-30 13:00:00,49.77,49.78,49.64,49.69,119000.0,36.0463,36.0536,35.9522,35.9884,119000.0
2010-06-30 13:05:00,49.7,49.77,49.66,49.75,65200.0,35.9956,36.0463,35.9666,36.0318,65200.0
2010-06-30 13:10:00,49.74,49.85,49.74,49.79,62400.0,36.0246,36.1042,36.0246,36.0608,62400.0
2010-06-30 13:15:00,49.79,49.87,49.75,49.85,56600.0,36.0608,36.1187,36.0318,36.1042,56600.0
2010-06-30 13:20:00,49.84,49.96,49.82,49.92,65400.0,36.097,36.1839,36.0825,36.1549,65400.0
2010-06-30 13:25:00,49.91,49.96,49.88,49.92,33800.0,36.1477,36.1839,36.126,36.1549,33800.0
2010-06-30 13:30:00,49.94,49.98,49.85,49.91,49000.0,36.1694,36.1984,36.1042,36.1477,49000.0
2010-06-30 13:35:00,49.91,49.97,49.86,49.94,28600.0,36.1477,36.1912,36.1115,36.1694,28600.0
2010-06-30 13:40:00,49.92,49.98,49.9,49.94,32600.0,36.1549,36.1984,36.1405,36.1694,32600.0
2010-06-30 13:45:00,49.94,50.02,49.93,49.98,93600.0,36.1694,36.2274,36.1622,36.1984,93600.0
2010-06-30 13:50:00,49.99,50.04,49.9,50.01,52800.0,36.2056,36.2419,36.1405,36.2201,52800.0
2010-06-30 13:55:00,50.01,50.08,49.97,49.99,52200.0,36.2201,36.2708,36.1912,36.2056,52200.0
2010-06-30 14:00:00,49.98,50.13,49.95,49.99,57400.0,36.1984,36.307,36.1767,36.2056,57400.0
2010-06-30 14:05:00,49.98,50.07,49.86,50.0,104800.0,36.1984,36.2636,36.1115,36.2129,104800.0
2010-06-30 14:10:00,50.0,50.05,49.93,49.98,68400.0,36.2129,36.2491,36.1622,36.1984,68400.0
2010-06-30 14:15:00,49.98,50.02,49.96,49.98,54000.0,36.1984,36.2274,36.1839,36.1984,54000.0
2010-06-30 14:20:00,49.99,50.02,49.82,49.85,87000.0,36.2056,36.2274,36.0825,36.1042,87000.0
2010-06-30 14:25:00,49.85,49.99,49.81,49.94,67800.0,36.1042,36.2056,36.0753,36.1694,67800.0
2010-06-30 14:30:00,49.95,50.0,49.91,49.93,44400.0,36.1767,36.2129,36.1477,36.1622,44400.0
2010-06-30 14:35:00,49.96,50.02,49.91,49.91,36600.0,36.1839,36.2274,36.1477,36.1477,36600.0
2010-06-30 14:40:00,49.93,49.99,49.84,49.93,61400.0,36.1622,36.2056,36.097,36.1622,61400.0
2010-06-30 14:45:00,49.93,50.04,49.85,50.01,69200.0,36.1622,36.2419,36.1042,36.2201,69200.0
2010-06-30 14:50:00,50.01,50.12,49.96,50.06,57800.0,36.2201,36.2998,36.1839,36.2563,57800.0
2010-06-30 14:55:00,50.06,50.1,49.9,49.94,82200.0,36.2563,36.2853,36.1405,36.1694,82200.0
2010-06-30 15:00:00,49.94,50.0,49.89,49.99,78600.0,36.1694,36.2129,36.1332,36.2056,78600.0
2010-06-30 15:05:00,49.99,50.05,49.96,49.99,86600.0,36.2056,36.2491,36.1839,36.2056,86600.0
2010-06-30 15:10:00,50.0,50.02,49.95,49.97,83800.0,36.2129,36.2274,36.1767,36.1912,83800.0
2010-06-30 15:15:00,49.95,49.97,49.8,49.85,88600.0,36.1767,36.1912,36.068,36.1042,88600.0
2010-06-30 15:20:00,49.85,49.99,49.83,49.85,93600.0,36.1042,36.2056,36.0898,36.1042,93600.0
2010-06-30 15:25:00,49.85,49.87,49.6,49.61,114400.0,36.1042,36.1187,35.9232,35.9304,114400.0
2010-06-30 15:30:00,49.61,49.64,49.43,49.48,116400.0,35.9304,35.9522,35.8001,35.8363,116400.0
2010-06-30 15:35:00,49.48,49.55,49.24,49.24,167000.0,35.8363,35.887,35.6625,35.6625,167000.0
2010-06-30 15:40:00,49.27,49.43,49.11,49.13,233400.0,35.6842,35.8001,35.5683,35.5828,233400.0
2010-06-30 15:45:00,49.12,49.35,49.02,49.27,291000.0,35.5755,35.7421,35.5031,35.6842,291000.0
2010-06-30 15:50:00,49.26,49.42,49.2,49.23,265200.0,35.6769,35.7928,35.6335,35.6552,265200.0
2010-06-30 15:55:00,49.23,49.29,49.15,49.19,380200.0,35.6552,35.6987,35.5973,35.6262,380200.0
2010-07-01 09:30:00,49.26,49.98,49.19,49.52,155000.0,35.6769,36.1984,35.6262,35.8652,155000.0
2010-07-01 09:35:00,49.54,49.74,49.52,49.67,81200.0,35.8797,36.0246,35.8652,35.9739,81200.0
2010-07-01 09:40:00,49.63,49.89,49.55,49.6,40000.0,35.9449,36.1332,35.887,35.9232,40000.0
2010-07-01 09:45:00,49.55,49.57,49.27,49.28,47600.0,35.887,35.9015,35.6842,35.6914,47600.0
2010-07-01 09:50:00,49.3,49.32,49.1,49.16,43400.0,35.7059,35.7204,35.5611,35.6045,43400.0
2010-07-01 09:55:00,49.17,49.34,49.15,49.22,56600.0,35.6118,35.7349,35.5973,35.648,56600.0
2010-07-01 10:00:00,49.21,49.24,48.65,48.79,98400.0,35.6407,35.6625,35.2351,35.3365,98400.0
2010-07-01 10:05:00,48.74,48.96,48.73,48.84,69600.0,35.3003,35.4597,35.2931,35.3727,69600.0
2010-07-01 10:10:00,48.88,48.94,48.48,48.56,69600.0,35.4017,35.4452,35.112,35.17,69600.0
2010-07-01 10:15:00,48.56,48.77,48.55,48.63,62800.0,35.17,35.3221,35.1627,35.2207,62800.0
2010-07-01 10:20:00,48.63,48.87,48.63,48.73,48000.0,35.2207,35.3945,35.2207,35.2931,48000.0
2010-07-01 10:25:00,48.75,48.99,48.72,48.88,67600.0,35.3076,35.4814,35.2858,35.4017,67600.0
2010-07-01 10:30:00,48.91,49.02,48.79,48.88,87000.0,35.4234,35.5031,35.3365,35.4017,87000.0
2010-07-01 10:35:00,48.87,48.88,48.58,48.58,100800.0,35.3945,35.4017,35.1844,35.1844,100800.0
2010-07-01 10:40:00,48.59,48.67,48.38,48.6,107000.0,35.1917,35.2496,35.0396,35.1989,107000.0
2010-07-01 10:45:00,48.6,48.85,48.6,48.75,104600.0,35.1989,35.38,35.1989,35.3076,104600.0
2010-07-01 10:50:00,48.76,48.76,48.53,48.53,51400.0,35.3148,35.3148,35.1482,35.1482,51400.0
2010-07-01 10:55:00,48.49,48.57,48.33,48.43,134000.0,35.1193,35.1772,35.0034,35.0758,134000.0
2010-07-01 11:00:00,48.41,48.44,48.12,48.18,138400.0,35.0613,35.083,34.8513,34.8947,138400.0
2010-07-01 11:05:00,48.17,48.19,48.01,48.09,84600.0,34.8875,34.902,34.7716,34.8296,84600.0
2010-07-01 11:10:00,48.1,48.27,47.89,47.92,85200.0,34.8368,34.9599,34.6847,34.7064,85200.0
2010-07-01 11:15:00,47.93,48.08,47.89,48.06,74800.0,34.7137,34.8223,34.6847,34.8078,74800.0
2010-07-01 11:20:00,48.07,48.13,47.95,48.1,83000.0,34.8151,34.8585,34.7282,34.8368,83000.0
2010-07-01 11:25:00,48.11,48.37,48.05,48.35,92000.0,34.844,35.0323,34.8006,35.0179,92000.0
2010-07-01 11:30:00,48.35,48.38,48.24,48.35,113200.0,35.0179,35.0396,34.9382,35.0179,113200.0
2010-07-01 11:35:00,48.35,48.52,48.35,48.42,138200.0,35.0179,35.141,35.0179,35.0686,138200.0
2010-07-01 11:40:00,48.43,48.63,48.38,48.61,69600.0,35.0758,35.2207,35.0396,35.2062,69600.0
2010-07-01 11:45:00,48.63,48.83,48.62,48.81,92200.0,35.2207,35.3655,35.2134,35.351,92200.0
2010-07-01 11:50:00,48.81,48.99,48.79,48.88,81800.0,35.351,35.4814,35.3365,35.4017,81800.0
2010-07-01 11:55:00,48.9,48.96,48.69,48.96,55200.0,35.4162,35.4597,35.2641,35.4597,55200.0
2010-07-01 12:00:00,48.92,48.95,48.63,48.65,42800.0,35.4307,35.4524,35.2207,35.2351,42800.0
2010-07-01 12:05:00,48.65,48.76,48.63,48.68,39200.0,35.2351,35.3148,35.2207,35.2569,39200.0
2010-07-01 12:10:00,48.68,48.82,48.62,48.73,36400.0,35.2569,35.3583,35.2134,35.2931,36400.0
2010-07-01 12:15:00,48.72,48.93,48.71,48.88,56400.0,35.2858,35.4379,35.2786,35.4017,56400.0
2010-07-01 12:20:00,48.88,48.88,48.76,48.8,42200.0,35.4017,35.4017,35.3148,35.3438,42200.0
2010-07-01 12:25:00,48.77,48.95,48.77,48.94,30800.0,35.3221,35.4524,35.3221,35.4452,30800.0
2010-07-01 12:30:00,48.94,49.28,48.9,49.28,127000.0,35.4452,35.6914,35.4162,35.6914,127000.0
2010-07-01 12:35:00,49.31,49.43,49.22,49.32,88800.0,35.7131,35.8001,35.648,35.7204,88800.0
2010-07-01 12:40:00,49.33,49.7,49.33,49.68,106000.0,35.7276,35.9956,35.7276,35.9811,106000.0
2010-07-01 12:45:00,49.69,49.73,49.55,49.59,52800.0,35.9884,36.0173,35.887,35.9159,52800.0
2010-07-01 12:50:00,49.6,49.67,49.44,49.44,45400.0,35.9232,35.9739,35.8073,35.8073,45400.0
2010-07-01 12:55:00,49.42,49.43,49.24,49.27,66000.0,35.7928,35.8001,35.6625,35.6842,66000.0
2010-07-01 13:00:00,49.27,49.3,49.14,49.22,53600.0,35.6842,35.7059,35.59,35.648,53600.0
2010-07-01 13:05:00,49.22,49.31,49.19,49.31,42400.0,35.648,35.7131,35.6262,35.7131,42400.0
2010-07-01 13:10:00,49.3,49.3,49.11,49.2,28800.0,35.7059,35.7059,35.5683,35.6335,28800.0
2010-07-01 13:15:00,49.17,49.55,49.17,49.55,34200.0,35.6118,35.887,35.6118,35.887,34200.0
2010-07-01 13:20:00,49.52,49.52,49.4,49.41,38000.0,35.8652,35.8652,35.7783,35.7856,38000.0
2010-07-01 13:25:00,49.42,49.47,49.31,49.31,23000.0,35.7928,35.829,35.7131,35.7131,23000.0
2010-07-01 13:30:00,49.3,49.62,49.3,49.58,42200.0,35.7059,35.9377,35.7059,35.9087,42200.0
2010-07-01 13:35:00,49.56,49.6,49.47,49.58,62200.0,35.8942,35.9232,35.829,35.9087,62200.0
2010-07-01 13:40:00,49.58,49.58,49.24,49.41,59200.0,35.9087,35.9087,35.6625,35.7856,59200.0
2010-07-01 13:45:00,49.41,49.43,49.23,49.32,25000.0,35.7856,35.8001,35.6552,35.7204,25000.0
2010-07-01 13:50:00,49.34,49.56,49.34,49.49,40400.0,35.7349,35.8942,35.7349,35.8435,40400.0
2010-07-01 13:55:00,49.54,49.61,49.46,49.54,41200.0,35.8797,35.9304,35.8218,35.8797,41200.0
2010-07-01 14:00:00,49.54,49.66,49.52,49.66,99400.0,35.8797,35.9666,35.8652,35.9666,99400.0
2010-07-01 14:05:00,49.66,49.67,49.54,49.58,54800.0,35.9666,35.9739,35.8797,35.9087,54800.0
2010-07-01 14:10:00,49.57,49.81,49.55,49.79,57800.0,35.9015,36.0753,35.887,36.0608,57800.0
2010-07-01 14:15:00,49.8,49.99,49.79,49.87,102200.0,36.068,36.2056,36.0608,36.1187,102200.0
2010-07-01 14:20:00,49.85,49.87,49.72,49.87,69600.0,36.1042,36.1187,36.0101,36.1187,69600.0
2010-07-01 14:25:00,49.88,49.9,49.77,49.82,39600.0,36.126,36.1405,36.0463,36.0825,39600.0
2010-07-01 14:30:00,49.85,49.85,49.62,49.7,63600.0,36.1042,36.1042,35.9377,35.9956,63600.0
2010-07-01 14:35:00,49.7,49.84,49.62,49.67,37800.0,35.9956,36.097,35.9377,35.9739,37800.0
2010-07-01 14:40:00,49.67,49.69,49.24,49.35,80800.0,35.9739,35.9884,35.6625,35.7421,80800.0
2010-07-01 14:45:00,49.33,49.47,49.32,49.35,121200.0,35.7276,35.829,35.7204,35.7421,121200.0
2010-07-01 14:50:00,49.38,49.44,49.18,49.4,90000.0,35.7638,35.8073,35.619,35.7783,90000.0
2010-07-01 14:55:00,49.41,49.48,49.33,49.47,36000.0,35.7856,35.8363,35.7276,35.829,36000.0
2010-07-01 15:00:00,49.47,49.68,49.47,49.6,79800.0,35.829,35.9811,35.829,35.9232,79800.0
2010-07-01 15:05:00,49.65,49.72,49.55,49.63,42000.0,35.9594,36.0101,35.887,35.9449,42000.0
2010-07-01 15:10:00,49.62,49.7,49.49,49.55,50600.0,35.9377,35.9956,35.8435,35.887,50600.0
2010-07-01 15:15:00,49.58,49.59,49.42,49.44,98200.0,35.9087,35.9159,35.7928,35.8073,98200.0
2010-07-01 15:20:00,49.46,49.47,49.24,49.31,40600.0,35.8218,35.829,35.6625,35.7131,40600.0
2010-07-01 15:25:00,49.29,49.51,49.24,49.45,55600.0,35.6987,35.858,35.6625,35.8145,55600.0
2010-07-01 15:30:00,49.47,49.56,49.35,49.55,79400.0,35.829,35.8942,35.7421,35.887,79400.0
2010-07-01 15:35:00,49.53,49.62,49.46,49.52,87400.0,35.8725,35.9377,35.8218,35.8652,87400.0
2010-07-01 15:40:00,49.52,49.58,49.42,49.5,75800.0,35.8652,35.9087,35.7928,35.8508,75800.0
2010-07-01 15:45:00,49.54,49.6,49.27,49.33,222600.0,35.8797,35.9232,35.6842,35.7276,222600.0
2010-07-01 15:50:00,49.31,49.58,49.2,49.58,231000.0,35.7131,35.9087,35.6335,35.9087,231000.0
2010-07-01 15:55:00,49.58,49.59,49.45,49.49,286400.0,35.9087,35.9159,35.8145,35.8435,286400.0
2010-07-02 09:30:00,49.35,50.08,49.34,50.08,74200.0,35.7421,36.2708,35.7349,36.2708,74200.0
2010-07-02 09:35:00,50.08,50.33,50.02,50.2,51800.0,36.2708,36.4519,36.2274,36.3577,51800.0
2010-07-02 09:40:00,50.18,50.24,49.96,50.08,82400.0,36.3433,36.3867,36.1839,36.2708,82400.0
2010-07-02 09:45:00,50.09,50.12,49.74,49.74,58000.0,36.2781,36.2998,36.0246,36.0246,58000.0
2010-07-02 09:50:00,49.73,49.83,49.56,49.62,125000.0,36.0173,36.0898,35.8942,35.9377,125000.0
2010-07-02 09:55:00,49.6,49.79,49.56,49.72,100000.0,35.9232,36.0608,35.8942,36.0101,100000.0
2010-07-02 10:00:00,49.73,49.73,49.45,49.48,54200.0,36.0173,36.0173,35.8145,35.8363,54200.0
2010-07-02 10:05:00,49.51,49.68,49.48,49.65,41000.0,35.858,35.9811,35.8363,35.9594,41000.0
2010-07-02 10:10:00,49.65,49.7,49.58,49.67,46400.0,35.9594,35.9956,35.9087,35.9739,46400.0
2010-07-02 10:15:00,49.64,49.9,49.63,49.87,67400.0,35.9522,36.1405,35.9449,36.1187,67400.0
2010-07-02 10:20:00,49.87,49.99,49.8,49.98,56000.0,36.1187,36.2056,36.068,36.1984,56000.0
2010-07-02 10:25:00,49.95,49.98,49.69,49.72,34600.0,36.1767,36.1984,35.9884,36.0101,34600.0
2010-07-02 10:30:00,49.74,49.79,49.61,49.63,40800.0,36.0246,36.0608,35.9304,35.9449,40800.0
2010-07-02 10:35:00,49.63,49.78,49.58,49.76,62000.0,35.9449,36.0536,35.9087,36.0391,62000.0
2010-07-02 10:40:00,49.76,49.85,49.7,49.7,35200.0,36.0391,36.1042,35.9956,35.9956,35200.0
2010-07-02 10:45:00,49.68,49.78,49.65,49.75,35000.0,35.9811,36.0536,35.9594,36.0318,35000.0
2010-07-02 10:50:00,49.79,49.8,49.54,49.65,49800.0,36.0608,36.068,35.8797,35.9594,49800.0
2010-07-02 10:55:00,49.66,49.66,49.51,49.58,52600.0,35.9666,35.9666,35.858,35.9087,52600.0
2010-07-02 11:00:00,49.59,49.65,49.47,49.55,74000.0,35.9159,35.9594,35.829,35.887,74000.0
2010-07-02 11:05:00,49.56,49.6,49.52,49.57,39000.0,35.8942,35.9232,35.8652,35.9015,39000.0
2010-07-02 11:10:00,49.57,49.72,49.53,49.72,71400.0,35.9015,36.0101,35.8725,36.0101,71400.0
2010-07-02 11:15:00,49.72,49.76,49.62,49.62,76400.0,36.0101,36.0391,35.9377,35.9377,76400.0
2010-07-02 11:20:00,49.63,49.7,49.58,49.64,69400.0,35.9449,35.9956,35.9087,35.9522,69400.0
2010-07-02 11:25:00,49.63,49.69,49.48,49.5,70200.0,35.9449,35.9884,35.8363,35.8508,70200.0
2010-07-02 11:30:00,49.48,49.59,49.42,49.49,59600.0,35.8363,35.9159,35.7928,35.8435,59600.0
2010-07-02 11:35:00,49.44,49.45,49.19,49.19,92600.0,35.8073,35.8145,35.6262,35.6262,92600.0
2010-07-02 11:40:00,49.18,49.27,49.08,49.16,39400.0,35.619,35.6842,35.5466,35.6045,39400.0
2010-07-02 11:45:00,49.17,49.18,49.06,49.15,32600.0,35.6118,35.619,35.5321,35.5973,32600.0
2010-07-02 11:50:00,49.16,49.3,49.13,49.24,48400.0,35.6045,35.7059,35.5828,35.6625,48400.0
2010-07-02 11:55:00,49.24,49.24,49.09,49.12,22600.0,35.6625,35.6625,35.5538,35.5755,22600.0
2010-07-02 12:00:00,49.1,49.21,49.04,49.19,86200.0,35.5611,35.6407,35.5176,35.6262,86200.0
2010-07-02 12:05:00,49.19,49.26,49.17,49.23,54600.0,35.6262,35.6769,35.6118,35.6552,54600.0
2010-07-02 12:10:00,49.24,49.43,49.24,49.35,64400.0,35.6625,35.8001,35.6625,35.7421,64400.0
2010-07-02 12:15:00,49.36,49.39,49.17,49.24,76400.0,35.7494,35.7711,35.6118,35.6625,76400.0
2010-07-02 12:20:00,49.24,49.35,49.13,49.29,65000.0,35.6625,35.7421,35.5828,35.6987,65000.0
2010-07-02 12:25:00,49.3,49.33,49.21,49.26,49600.0,35.7059,35.7276,35.6407,35.6769,49600.0
2010-07-02 12:30:00,49.25,49.29,49.18,49.27,36200.0,35.6697,35.6987,35.619,35.6842,36200.0
2010-07-02 12:35:00,49.27,49.27,49.14,49.22,43600.0,35.6842,35.6842,35.59,35.648,43600.0
2010-07-02 12:40:00,49.25,49.28,49.02,49.06,81600.0,35.6697,35.6914,35.5031,35.5321,81600.0
2010-07-02 12:45:00,49.07,49.07,48.94,49.05,67000.0,35.5393,35.5393,35.4452,35.5248,67000.0
2010-07-02 12:50:00,49.05,49.16,49.02,49.05,36600.0,35.5248,35.6045,35.5031,35.5248,36600.0
2010-07-02 12:55:00,49.04,49.09,48.93,48.99,43000.0,35.5176,35.5538,35.4379,35.4814,43000.0
2010-07-02 13:00:00,48.99,48.99,48.79,48.9,74200.0,35.4814,35.4814,35.3365,35.4162,74200.0
2010-07-02 13:05:00,48.88,49.11,48.86,49.1,58400.0,35.4017,35.5683,35.3872,35.5611,58400.0
2010-07-02 13:10:00,49.1,49.13,49.01,49.07,49000.0,35.5611,35.5828,35.4959,35.5393,49000.0
2010-07-02 13:15:00,49.08,49.13,49.05,49.12,56200.0,35.5466,35.5828,35.5248,35.5755,56200.0
2010-07-02 13:20:00,49.1,49.13,48.96,49.04,62000.0,35.5611,35.5828,35.4597,35.5176,62000.0
2010-07-02 13:25:00,49.05,49.1,48.92,48.92,25600.0,35.5248,35.5611,35.4307,35.4307,25600.0
2010-07-02 13:30:00,48.94,49.1,48.89,49.1,37400.0,35.4452,35.5611,35.409,35.5611,37400.0
2010-07-02 13:35:00,49.1,49.16,49.02,49.04,48200.0,35.5611,35.6045,35.5031,35.5176,48200.0
2010-07-02 13:40:00,49.04,49.07,48.95,48.97,51200.0,35.5176,35.5393,35.4524,35.4669,51200.0
2010-07-02 13:45:00,48.99,49.1,48.99,49.04,23400.0,35.4814,35.5611,35.4814,35.5176,23400.0
2010-07-02 13:50:00,49.06,49.1,48.97,48.97,34400.0,35.5321,35.5611,35.4669,35.4669,34400.0
2010-07-02 13:55:00,48.96,49.1,48.96,49.07,20600.0,35.4597,35.5611,35.4597,35.5393,20600.0
2010-07-02 14:00:00,49.08,49.15,49.07,49.09,41200.0,35.5466,35.5973,35.5393,35.5538,41200.0
2010-07-02 14:05:00,49.1,49.15,49.07,49.1,29600.0,35.5611,35.5973,35.5393,35.5611,29600.0
2010-07-02 14:10:00,49.11,49.12,49.02,49.02,26200.0,35.5683,35.5755,35.5031,35.5031,26200.0
2010-07-02 14:15:00,49.01,49.12,48.99,49.1,27000.0,35.4959,35.5755,35.4814,35.5611,27000.0
2010-07-02 14:20:00,49.13,49.13,49.05,49.1,13800.0,35.5828,35.5828,35.5248,35.5611,13800.0
2010-07-02 14:25:00,49.12,49.16,49.04,49.07,18400.0,35.5755,35.6045,35.5176,35.5393,18400.0
2010-07-02 14:30:00,49.07,49.07,48.97,49.01,27600.0,35.5393,35.5393,35.4669,35.4959,27600.0
2010-07-02 14:35:00,49.01,49.15,49.01,49.1,29200.0,35.4959,35.5973,35.4959,35.5611,29200.0
2010-07-02 14:40:00,49.09,49.13,49.02,49.02,21800.0,35.5538,35.5828,35.5031,35.5031,21800.0
2010-07-02 14:45:00,49.03,49.09,49.01,49.01,19000.0,35.5104,35.5538,35.4959,35.4959,19000.0
2010-07-02 14:50:00,49.01,49.06,48.95,49.06,26400.0,35.4959,35.5321,35.4524,35.5321,26400.0
2010-07-02 14:55:00,49.07,49.12,49.02,49.1,32200.0,35.5393,35.5755,35.5031,35.5611,32200.0
2010-07-02 15:00:00,49.1,49.21,49.02,49.13,58400.0,35.5611,35.6407,35.5031,35.5828,58400.0
2010-07-02 15:05:00,49.13,49.38,49.13,49.37,91000.0,35.5828,35.7638,35.5828,35.7566,91000.0
2010-07-02 15:10:00,49.37,49.41,49.23,49.28,166600.0,35.7566,35.7856,35.6552,35.6914,166600.0
2010-07-02 15:15:00,49.29,49.32,49.19,49.3,25200.0,35.6987,35.7204,35.6262,35.7059,25200.0
2010-07-02 15:20:00,49.3,49.31,49.21,49.24,34600.0,35.7059,35.7131,35.6407,35.6625,34600.0
2010-07-02 15:25:00,49.25,49.46,49.24,49.45,126600.0,35.6697,35.8218,35.6625,35.8145,126600.0
2010-07-02 15:30:00,49.44,49.47,49.33,49.35,87400.0,35.8073,35.829,35.7276,35.7421,87400.0
2010-07-02 15:35:00,49.36,49.51,49.33,49.51,156000.0,35.7494,35.858,35.7276,35.858,156000.0
2010-07-02 15:40:00,49.51,49.51,49.41,49.43,122400.0,35.858,35.858,35.7856,35.8001,122400.0
2010-07-02 15:45:00,49.45,49.56,49.4,49.42,183600.0,35.8145,35.8942,35.7783,35.7928,183600.0
2010-07-02 15:50:00,49.42,49.42,49.22,49.31,168200.0,35.7928,35.7928,35.648,35.7131,168200.0
2010-07-02 15:55:00,49.31,49.31,49.09,49.09,339800.0,35.7131,35.7131,35.5538,35.5538,339800.0
2010-07-06 09:30:00,50.17,50.6,50.13,50.32,126000.0,36.336,36.6474,36.307,36.4446,126000.0
2010-07-06 09:35:00,50.27,50.58,50.27,50.54,94400.0,36.4084,36.633,36.4084,36.604,94400.0
2010-07-06 09:40:00,50.48,50.49,50.27,50.35,74400.0,36.5605,36.5678,36.4084,36.4664,74400.0
2010-07-06 09:45:00,50.35,50.55,50.35,50.52,57000.0,36.4664,36.6112,36.4664,36.5895,57000.0
2010-07-06 09:50:00,50.55,50.74,50.54,50.71,87800.0,36.6112,36.7488,36.604,36.7271,87800.0
2010-07-06 09:55:00,50.72,50.75,50.37,50.4,73200.0,36.7344,36.7561,36.4809,36.5026,73200.0
2010-07-06 10:00:00,50.41,50.81,50.24,50.79,80000.0,36.5098,36.7995,36.3867,36.7851,80000.0
2010-07-06 10:05:00,50.82,50.99,50.81,50.95,92200.0,36.8068,36.9299,36.7995,36.9009,92200.0
2010-07-06 10:10:00,50.97,51.35,50.95,51.35,128800.0,36.9154,37.1906,36.9009,37.1906,128800.0
2010-07-06 10:15:00,51.34,51.35,51.1,51.12,63200.0,37.1834,37.1906,37.0096,37.0241,63200.0
2010-07-06 10:20:00,51.13,51.18,50.9,50.93,89200.0,37.0313,37.0675,36.8647,36.8864,89200.0
2010-07-06 10:25:00,50.94,51.03,50.85,50.88,59400.0,36.8937,36.9589,36.8285,36.8502,59400.0
2010-07-06 10:30:00,50.88,51.02,50.74,50.95,57000.0,36.8502,36.9516,36.7488,36.9009,57000.0
2010-07-06 10:35:00,50.94,50.99,50.87,50.97,53000.0,36.8937,36.9299,36.843,36.9154,53000.0
2010-07-06 10:40:00,50.99,51.06,50.81,50.83,110600.0,36.9299,36.9806,36.7995,36.814,110600.0
2010-07-06 10:45:00,50.84,50.91,50.79,50.87,43400.0,36.8213,36.872,36.7851,36.843,43400.0
2010-07-06 10:50:00,50.87,50.88,50.78,50.82,62400.0,36.843,36.8502,36.7778,36.8068,62400.0
2010-07-06 10:55:00,50.83,50.87,50.78,50.86,34800.0,36.814,36.843,36.7778,36.8357,34800.0
2010-07-06 11:00:00,50.86,50.9,50.77,50.82,31000.0,36.8357,36.8647,36.7706,36.8068,31000.0
2010-07-06 11:05:00,50.85,50.87,50.77,50.81,51200.0,36.8285,36.843,36.7706,36.7995,51200.0
2010-07-06 11:10:00,50.82,50.9,50.77,50.9,48400.0,36.8068,36.8647,36.7706,36.8647,48400.0
2010-07-06 11:15:00,50.89,50.89,50.75,50.77,80600.0,36.8575,36.8575,36.7561,36.7706,80600.0
2010-07-06 11:20:00,50.77,50.86,50.77,50.81,61600.0,36.7706,36.8357,36.7706,36.7995,61600.0
2010-07-06 11:25:00,50.81,50.84,50.67,50.79,62600.0,36.7995,36.8213,36.6981,36.7851,62600.0
2010-07-06 11:30:00,50.77,50.93,50.72,50.92,61800.0,36.7706,36.8864,36.7344,36.8792,61800.0
2010-07-06 11:35:00,50.91,50.94,50.79,50.79,25000.0,36.872,36.8937,36.7851,36.7851,25000.0
2010-07-06 11:40:00,50.78,50.87,50.74,50.81,77600.0,36.7778,36.843,36.7488,36.7995,77600.0
2010-07-06 11:45:00,50.83,50.94,50.75,50.89,43600.0,36.814,36.8937,36.7561,36.8575,43600.0
2010-07-06 11:50:00,50.88,50.9,50.77,50.79,36000.0,36.8502,36.8647,36.7706,36.7851,36000.0
2010-07-06 11:55:00,50.81,50.87,50.75,50.75,34200.0,36.7995,36.843,36.7561,36.7561,34200.0
2010-07-06 12:00:00,50.75,50.79,50.68,50.72,48200.0,36.7561,36.7851,36.7054,36.7344,48200.0
2010-07-06 12:05:00,50.72,50.77,50.66,50.7,30600.0,36.7344,36.7706,36.6909,36.7199,30600.0
2010-07-06 12:10:00,50.69,50.69,50.44,50.48,61800.0,36.7126,36.7126,36.5316,36.5605,61800.0
2010-07-06 12:15:00,50.48,50.49,50.34,50.37,44400.0,36.5605,36.5678,36.4591,36.4809,44400.0
2010-07-06 12:20:00,50.37,50.41,50.24,50.24,69200.0,36.4809,36.5098,36.3867,36.3867,69200.0
2010-07-06 12:25:00,50.23,50.29,50.13,50.17,64200.0,36.3795,36.4229,36.307,36.336,64200.0
2010-07-06 12:30:00,50.19,50.27,50.16,50.23,67400.0,36.3505,36.4084,36.3288,36.3795,67400.0
2010-07-06 12:35:00,50.22,50.3,50.19,50.2,50000.0,36.3722,36.4302,36.3505,36.3577,50000.0
2010-07-06 12:40:00,50.21,50.23,49.99,50.15,63800.0,36.365,36.3795,36.2056,36.3215,63800.0
2010-07-06 12:45:00,50.14,50.21,50.09,50.13,68000.0,36.3143,36.365,36.2781,36.307,68000.0
2010-07-06 12:50:00,50.13,50.24,50.07,50.21,42400.0,36.307,36.3867,36.2636,36.365,42400.0
2010-07-06 12:55:00,50.18,50.21,50.02,50.12,45800.0,36.3433,36.365,36.2274,36.2998,45800.0
2010-07-06 13:00:00,50.11,50.24,50.11,50.16,56400.0,36.2926,36.3867,36.2926,36.3288,56400.0
2010-07-06 13:05:00,50.18,50.27,50.15,50.21,44600.0,36.3433,36.4084,36.3215,36.365,44600.0
2010-07-06 13:10:00,50.18,50.26,50.18,50.23,31600.0,36.3433,36.4012,36.3433,36.3795,31600.0
2010-07-06 13:15:00,50.24,50.27,50.14,50.22,69800.0,36.3867,36.4084,36.3143,36.3722,69800.0
2010-07-06 13:20:00,50.2,50.28,50.19,50.22,20400.0,36.3577,36.4157,36.3505,36.3722,20400.0
2010-07-06 13:25:00,50.23,50.33,50.12,50.33,30600.0,36.3795,36.4519,36.2998,36.4519,30600.0
2010-07-06 13:30:00,50.31,50.33,50.24,50.29,34400.0,36.4374,36.4519,36.3867,36.4229,34400.0
2010-07-06 13:35:00,50.27,50.3,50.13,50.13,22400.0,36.4084,36.4302,36.307,36.307,22400.0
2010-07-06 13:40:00,50.16,50.17,49.9,49.93,48400.0,36.3288,36.336,36.1405,36.1622,48400.0
2010-07-06 13:45:00,49.96,49.96,49.77,49.85,62400.0,36.1839,36.1839,36.0463,36.1042,62400.0
2010-07-06 13:50:00,49.83,49.94,49.68,49.72,51000.0,36.0898,36.1694,35.9811,36.0101,51000.0
2010-07-06 13:55:00,49.71,49.83,49.69,49.69,79600.0,36.0029,36.0898,35.9884,35.9884,79600.0
2010-07-06 14:00:00,49.71,49.81,49.69,49.77,43600.0,36.0029,36.0753,35.9884,36.0463,43600.0
2010-07-06 14:05:00,49.73,49.83,49.65,49.68,71600.0,36.0173,36.0898,35.9594,35.9811,71600.0
2010-07-06 14:10:00,49.69,49.73,49.58,49.63,35600.0,35.9884,36.0173,35.9087,35.9449,35600.0
2010-07-06 14:15:00,49.63,49.79,49.63,49.77,29400.0,35.9449,36.0608,35.9449,36.0463,29400.0
2010-07-06 14:20:00,49.76,49.8,49.7,49.77,60800.0,36.0391,36.068,35.9956,36.0463,60800.0
2010-07-06 14:25:00,49.77,49.9,49.77,49.85,39800.0,36.0463,36.1405,36.0463,36.1042,39800.0
2010-07-06 14:30:00,49.83,49.93,49.82,49.91,71000.0,36.0898,36.1622,36.0825,36.1477,71000.0
2010-07-06 14:35:00,49.88,50.03,49.88,49.95,25000.0,36.126,36.2346,36.126,36.1767,25000.0
2010-07-06 14:40:00,49.94,49.94,49.79,49.79,27000.0,36.1694,36.1694,36.0608,36.0608,27000.0
2010-07-06 14:45:00,49.78,49.79,49.62,49.74,31200.0,36.0536,36.0608,35.9377,36.0246,31200.0
2010-07-06 14:50:00,49.72,49.82,49.69,49.82,33600.0,36.0101,36.0825,35.9884,36.0825,33600.0
2010-07-06 14:55:00,49.8,49.8,49.51,49.54,51600.0,36.068,36.068,35.858,35.8797,51600.0
2010-07-06 15:00:00,49.54,49.69,49.54,49.57,60800.0,35.8797,35.9884,35.8797,35.9015,60800.0
2010-07-06 15:05:00,49.56,49.58,49.44,49.52,39000.0,35.8942,35.9087,35.8073,35.8652,39000.0
2010-07-06 15:10:00,49.51,49.63,49.39,49.63,57600.0,35.858,35.9449,35.7711,35.9449,57600.0
2010-07-06 15:15:00,49.65,49.73,49.48,49.48,57400.0,35.9594,36.0173,35.8363,35.8363,57400.0
2010-07-06 15:20:00,49.48,49.54,49.38,49.42,56400.0,35.8363,35.8797,35.7638,35.7928,56400.0
2010-07-06 15:25:00,49.44,49.63,49.4,49.57,50400.0,35.8073,35.9449,35.7783,35.9015,50400.0
2010-07-06 15:30:00,49.57,49.73,49.52,49.63,86800.0,35.9015,36.0173,35.8652,35.9449,86800.0
2010-07-06 15:35:00,49.61,49.7,49.56,49.57,115200.0,35.9304,35.9956,35.8942,35.9015,115200.0
2010-07-06 15:40:00,49.58,49.87,49.56,49.76,93000.0,35.9087,36.1187,35.8942,36.0391,93000.0
2010-07-06 15:45:00,49.77,49.92,49.62,49.64,186800.0,36.0463,36.1549,35.9377,35.9522,186800.0
2010-07-06 15:50:00,49.65,49.77,49.56,49.57,127600.0,35.9594,36.0463,35.8942,35.9015,127600.0
2010-07-06 15:55:00,49.56,49.92,49.51,49.91,242800.0,35.8942,36.1549,35.858,36.1477,242800.0
2010-07-07 09:30:00,50.06,50.17,49.62,49.68,125400.0,36.2563,36.336,35.9377,35.9811,125400.0
2010-07-07 09:35:00,49.69,50.02,49.68,50.02,74200.0,35.9884,36.2274,35.9811,36.2274,74200.0
2010-07-07 09:40:00,50.02,50.18,49.85,49.85,67000.0,36.2274,36.3433,36.1042,36.1042,67000.0
2010-07-07 09:45:00,49.85,50.02,49.83,49.97,52200.0,36.1042,36.2274,36.0898,36.1912,52200.0
2010-07-07 09:50:00,49.98,50.1,49.92,49.99,51400.0,36.1984,36.2853,36.1549,36.2056,51400.0
2010-07-07 09:55:00,49.99,50.13,49.99,50.1,63400.0,36.2056,36.307,36.2056,36.2853,63400.0
2010-07-07 10:00:00,50.12,50.35,50.12,50.33,44400.0,36.2998,36.4664,36.2998,36.4519,44400.0
2010-07-07 10:05:00,50.32,50.35,50.21,50.27,53200.0,36.4446,36.4664,36.365,36.4084,53200.0
2010-07-07 10:10:00,50.29,50.4,50.26,50.31,36800.0,36.4229,36.5026,36.4012,36.4374,36800.0
2010-07-07 10:15:00,50.32,50.32,50.15,50.25,47800.0,36.4446,36.4446,36.3215,36.394,47800.0
2010-07-07 10:20:00,50.22,50.27,50.09,50.15,72200.0,36.3722,36.4084,36.2781,36.3215,72200.0
2010-07-07 10:25:00,50.13,50.18,50.09,50.11,77800.0,36.307,36.3433,36.2781,36.2926,77800.0
2010-07-07 10:30:00,50.11,50.27,50.11,50.26,78400.0,36.2926,36.4084,36.2926,36.4012,78400.0
2010-07-07 10:35:00,50.24,50.35,50.16,50.33,67000.0,36.3867,36.4664,36.3288,36.4519,67000.0
2010-07-07 10:40:00,50.34,50.42,50.19,50.28,85800.0,36.4591,36.5171,36.3505,36.4157,85800.0
2010-07-07 10:45:00,50.26,50.49,50.22,50.47,73200.0,36.4012,36.5678,36.3722,36.5533,73200.0
2010-07-07 10:50:00,50.48,50.61,50.4,50.56,98200.0,36.5605,36.6547,36.5026,36.6185,98200.0
2010-07-07 10:55:00,50.52,50.56,50.44,50.44,50600.0,36.5895,36.6185,36.5316,36.5316,50600.0
2010-07-07 11:00:00,50.45,50.52,50.37,50.43,59000.0,36.5388,36.5895,36.4809,36.5243,59000.0
2010-07-07 11:05:00,50.42,50.44,50.27,50.27,94400.0,36.5171,36.5316,36.4084,36.4084,94400.0
2010-07-07 11:10:00,50.3,50.35,50.24,50.32,74200.0,36.4302,36.4664,36.3867,36.4446,74200.0
2010-07-07 11:15:00,50.28,50.31,50.11,50.13,88400.0,36.4157,36.4374,36.2926,36.307,88400.0
2010-07-07 11:20:00,50.12,50.3,50.08,50.3,85600.0,36.2998,36.4302,36.2708,36.4302,85600.0
2010-07-07 11:25:00,50.29,50.4,50.28,50.37,97000.0,36.4229,36.5026,36.4157,36.4809,97000.0
2010-07-07 11:30:00,50.37,50.49,50.32,50.41,91000.0,36.4809,36.5678,36.4446,36.5098,91000.0
2010-07-07 11:35:00,50.41,50.62,50.41,50.54,80000.0,36.5098,36.6619,36.5098,36.604,80000.0
2010-07-07 11:40:00,50.55,50.55,50.4,50.47,69200.0,36.6112,36.6112,36.5026,36.5533,69200.0
2010-07-07 11:45:00,50.46,50.59,50.42,50.51,77400.0,36.546,36.6402,36.5171,36.5823,77400.0
2010-07-07 11:50:00,50.51,50.61,50.49,50.54,48000.0,36.5823,36.6547,36.5678,36.604,48000.0
2010-07-07 11:55:00,50.52,50.6,50.45,50.59,61400.0,36.5895,36.6474,36.5388,36.6402,61400.0
2010-07-07 12:00:00,50.6,50.73,50.56,50.73,49800.0,36.6474,36.7416,36.6185,36.7416,49800.0
2010-07-07 12:05:00,50.72,50.75,50.66,50.68,45800.0,36.7344,36.7561,36.6909,36.7054,45800.0
2010-07-07 12:10:00,50.65,50.74,50.63,50.68,37400.0,36.6837,36.7488,36.6692,36.7054,37400.0
2010-07-07 12:15:00,50.7,50.79,50.7,50.73,27000.0,36.7199,36.7851,36.7199,36.7416,27000.0
2010-07-07 12:20:00,50.72,50.85,50.71,50.8,26600.0,36.7344,36.8285,36.7271,36.7923,26600.0
2010-07-07 12:25:00,50.79,50.91,50.76,50.9,70600.0,36.7851,36.872,36.7633,36.8647,70600.0
2010-07-07 12:30:00,50.9,50.93,50.85,50.88,14400.0,36.8647,36.8864,36.8285,36.8502,14400.0
2010-07-07 12:35:00,50.87,50.95,50.84,50.89,39000.0,36.843,36.9009,36.8213,36.8575,39000.0
2010-07-07 12:40:00,50.88,50.93,50.85,50.91,22800.0,36.8502,36.8864,36.8285,36.872,22800.0
2010-07-07 12:45:00,50.91,50.95,50.89,50.93,18000.0,36.872,36.9009,36.8575,36.8864,18000.0
2010-07-07 12:50:00,50.9,50.96,50.84,50.91,21600.0,36.8647,36.9082,36.8213,36.872,21600.0
2010-07-07 12:55:00,50.91,50.92,50.85,50.88,15600.0,36.872,36.8792,36.8285,36.8502,15600.0
2010-07-07 13:00:00,50.87,50.95,50.84,50.9,26800.0,36.843,36.9009,36.8213,36.8647,26800.0
2010-07-07 13:05:00,50.91,50.96,50.91,50.93,8800.0,36.872,36.9082,36.872,36.8864,8800.0
2010-07-07 13:10:00,50.92,51.07,50.86,51.05,60000.0,36.8792,36.9878,36.8357,36.9734,60000.0
2010-07-07 13:15:00,51.04,51.08,50.95,50.95,48600.0,36.9661,36.9951,36.9009,36.9009,48600.0
2010-07-07 13:20:00,50.96,50.97,50.88,50.97,20600.0,36.9082,36.9154,36.8502,36.9154,20600.0
2010-07-07 13:25:00,50.95,51.04,50.95,50.99,24000.0,36.9009,36.9661,36.9009,36.9299,24000.0
2010-07-07 13:30:00,50.99,51.02,50.93,50.94,23000.0,36.9299,36.9516,36.8864,36.8937,23000.0
2010-07-07 13:35:00,50.92,50.98,50.91,50.91,29200.0,36.8792,36.9227,36.872,36.872,29200.0
2010-07-07 13:40:00,50.92,50.96,50.86,50.94,29200.0,36.8792,36.9082,36.8357,36.8937,29200.0
2010-07-07 13:45:00,50.93,51.07,50.92,51.07,51800.0,36.8864,36.9878,36.8792,36.9878,51800.0
2010-07-07 13:50:00,51.07,51.09,50.97,51.07,29600.0,36.9878,37.0023,36.9154,36.9878,29600.0
2010-07-07 13:55:00,51.07,51.13,50.98,51.07,35800.0,36.9878,37.0313,36.9227,36.9878,35800.0
2010-07-07 14:00:00,51.09,51.21,51.09,51.2,27400.0,37.0023,37.0892,37.0023,37.082,27400.0
2010-07-07 14:05:00,51.2,51.26,51.16,51.24,39800.0,37.082,37.1255,37.053,37.111,39800.0
2010-07-07 14:10:00,51.21,51.24,51.1,51.12,47000.0,37.0892,37.111,37.0096,37.0241,47000.0
2010-07-07 14:15:00,51.14,51.16,51.08,51.1,27600.0,37.0385,37.053,36.9951,37.0096,27600.0
2010-07-07 14:20:00,51.09,51.12,51.05,51.08,45200.0,37.0023,37.0241,36.9734,36.9951,45200.0
2010-07-07 14:25:00,51.08,51.13,51.01,51.05,45400.0,36.9951,37.0313,36.9444,36.9734,45400.0
2010-07-07 14:30:00,51.06,51.09,50.97,51.02,49600.0,36.9806,37.0023,36.9154,36.9516,49600.0
2010-07-07 14:35:00,51.0,51.13,51.0,51.04,29400.0,36.9371,37.0313,36.9371,36.9661,29400.0
2010-07-07 14:40:00,51.05,51.2,51.04,51.16,26800.0,36.9734,37.082,36.9661,37.053,26800.0
2010-07-07 14:45:00,51.16,51.21,51.12,51.15,50800.0,37.053,37.0892,37.0241,37.0458,50800.0
2010-07-07 14:50:00,51.15,51.27,51.12,51.27,117000.0,37.0458,37.1327,37.0241,37.1327,117000.0
2010-07-07 14:55:00,51.29,51.39,51.26,51.38,87800.0,37.1472,37.2196,37.1255,37.2124,87800.0
2010-07-07 15:00:00,51.38,51.39,51.25,51.27,64600.0,37.2124,37.2196,37.1182,37.1327,64600.0
2010-07-07 15:05:00,51.28,51.35,51.27,51.34,63800.0,37.1399,37.1906,37.1327,37.1834,63800.0
2010-07-07 15:10:00,51.35,51.5,51.35,51.5,115400.0,37.1906,37.2993,37.1906,37.2993,115400.0
2010-07-07 15:15:00,51.49,51.57,51.46,51.54,76400.0,37.292,37.35,37.2703,37.3282,76400.0
2010-07-07 15:20:00,51.54,51.64,51.46,51.56,75200.0,37.3282,37.4007,37.2703,37.3427,75200.0
2010-07-07 15:25:00,51.56,51.63,51.51,51.58,62800.0,37.3427,37.3934,37.3065,37.3572,62800.0
2010-07-07 15:30:00,51.58,51.69,51.54,51.69,146000.0,37.3572,37.4369,37.3282,37.4369,146000.0
2010-07-07 15:35:00,51.68,51.79,51.67,51.78,139800.0,37.4296,37.5093,37.4224,37.5021,139800.0
2010-07-07 15:40:00,51.77,51.88,51.69,51.84,180800.0,37.4948,37.5745,37.4369,37.5455,180800.0
2010-07-07 15:45:00,51.85,51.91,51.67,51.68,167600.0,37.5528,37.5962,37.4224,37.4296,167600.0
2010-07-07 15:50:00,51.69,51.79,51.66,51.77,191200.0,37.4369,37.5093,37.4152,37.4948,191200.0
2010-07-07 15:55:00,51.77,51.91,51.75,51.87,373400.0,37.4948,37.5962,37.4803,37.5672,373400.0
2010-07-08 09:30:00,52.44,52.66,52.3,52.45,113800.0,37.9801,38.1394,37.8787,37.9873,113800.0
2010-07-08 09:35:00,52.38,52.98,52.38,52.72,94400.0,37.9366,38.3712,37.9366,38.1829,94400.0
2010-07-08 09:40:00,52.76,52.87,52.55,52.55,83200.0,38.2118,38.2915,38.0597,38.0597,83200.0
2010-07-08 09:45:00,52.57,52.74,52.5,52.62,83600.0,38.0742,38.1974,38.0235,38.1104,83600.0
2010-07-08 09:50:00,52.65,52.79,52.59,52.6,55600.0,38.1322,38.2336,38.0887,38.096,55600.0
2010-07-08 09:55:00,52.6,52.62,52.33,52.56,79800.0,38.096,38.1104,37.9004,38.067,79800.0
2010-07-08 10:00:00,52.56,52.62,52.4,52.45,81600.0,38.067,38.1104,37.9511,37.9873,81600.0
2010-07-08 10:05:00,52.42,52.45,52.13,52.25,136800.0,37.9656,37.9873,37.7556,37.8425,136800.0
2010-07-08 10:10:00,52.27,52.34,52.18,52.22,88200.0,37.857,37.9077,37.7918,37.8207,88200.0
2010-07-08 10:15:00,52.22,52.48,52.2,52.48,115000.0,37.8207,38.009,37.8063,38.009,115000.0
2010-07-08 10:20:00,52.51,52.67,52.48,52.62,113200.0,38.0308,38.1467,38.009,38.1104,113200.0
2010-07-08 10:25:00,52.63,52.77,52.63,52.76,76800.0,38.1177,38.2191,38.1177,38.2118,76800.0
2010-07-08 10:30:00,52.75,52.75,52.49,52.62,175000.0,38.2046,38.2046,38.0163,38.1104,175000.0
2010-07-08 10:35:00,52.63,52.63,52.45,52.45,97400.0,38.1177,38.1177,37.9873,37.9873,97400.0
2010-07-08 10:40:00,52.47,52.51,52.29,52.29,193000.0,38.0018,38.0308,37.8714,37.8714,193000.0
2010-07-08 10:45:00,52.29,52.42,52.23,52.38,117200.0,37.8714,37.9656,37.828,37.9366,117200.0
2010-07-08 10:50:00,52.37,52.47,52.27,52.41,118000.0,37.9294,38.0018,37.857,37.9583,118000.0
2010-07-08 10:55:00,52.4,52.4,52.2,52.23,102600.0,37.9511,37.9511,37.8063,37.828,102600.0
2010-07-08 11:00:00,52.22,52.34,52.05,52.05,67800.0,37.8207,37.9077,37.6976,37.6976,67800.0
2010-07-08 11:05:00,52.07,52.13,52.01,52.1,59200.0,37.7121,37.7556,37.6686,37.7338,59200.0
2010-07-08 11:10:00,52.08,52.21,52.08,52.18,69000.0,37.7193,37.8135,37.7193,37.7918,69000.0
2010-07-08 11:15:00,52.18,52.24,52.08,52.21,108000.0,37.7918,37.8352,37.7193,37.8135,108000.0
2010-07-08 11:20:00,52.21,52.37,52.16,52.37,67600.0,37.8135,37.9294,37.7773,37.9294,67600.0
2010-07-08 11:25:00,52.37,52.42,52.27,52.29,102600.0,37.9294,37.9656,37.857,37.8714,102600.0
2010-07-08 11:30:00,52.28,52.37,52.25,52.3,160000.0,37.8642,37.9294,37.8425,37.8787,160000.0
2010-07-08 11:35:00,52.33,52.44,52.32,52.33,58000.0,37.9004,37.9801,37.8932,37.9004,58000.0
2010-07-08 11:40:00,52.33,52.41,52.22,52.29,63800.0,37.9004,37.9583,37.8207,37.8714,63800.0
2010-07-08 11:45:00,52.27,52.27,52.06,52.09,126800.0,37.857,37.857,37.7049,37.7266,126800.0
2010-07-08 11:50:00,52.1,52.17,51.9,51.94,153600.0,37.7338,37.7845,37.589,37.6179,153600.0
2010-07-08 11:55:00,51.94,52.01,51.9,51.97,64200.0,37.6179,37.6686,37.589,37.6397,64200.0
2010-07-08 12:00:00,51.97,52.17,51.88,52.17,53800.0,37.6397,37.7845,37.5745,37.7845,53800.0
2010-07-08 12:05:00,52.18,52.43,52.17,52.36,54000.0,37.7918,37.9728,37.7845,37.9221,54000.0
2010-07-08 12:10:00,52.35,52.42,52.3,52.3,28200.0,37.9149,37.9656,37.8787,37.8787,28200.0
2010-07-08 12:15:00,52.3,52.39,52.27,52.38,72600.0,37.8787,37.9439,37.857,37.9366,72600.0
2010-07-08 12:20:00,52.38,52.55,52.38,52.52,45600.0,37.9366,38.0597,37.9366,38.038,45600.0
2010-07-08 12:25:00,52.54,52.63,52.48,52.62,30600.0,38.0525,38.1177,38.009,38.1104,30600.0
2010-07-08 12:30:00,52.58,52.66,52.45,52.47,75400.0,38.0815,38.1394,37.9873,38.0018,75400.0
2010-07-08 12:35:00,52.46,52.49,52.35,52.38,45000.0,37.9946,38.0163,37.9149,37.9366,45000.0
2010-07-08 12:40:00,52.38,52.39,52.28,52.38,66400.0,37.9366,37.9439,37.8642,37.9366,66400.0
2010-07-08 12:45:00,52.38,52.48,52.37,52.46,22400.0,37.9366,38.009,37.9294,37.9946,22400.0
2010-07-08 12:50:00,52.46,52.57,52.44,52.56,47600.0,37.9946,38.0742,37.9801,38.067,47600.0
2010-07-08 12:55:00,52.58,52.58,52.49,52.52,88600.0,38.0815,38.0815,38.0163,38.038,88600.0
2010-07-08 13:00:00,52.52,52.55,52.42,52.54,70600.0,38.038,38.0597,37.9656,38.0525,70600.0
2010-07-08 13:05:00,52.52,52.74,52.52,52.73,84800.0,38.038,38.1974,38.038,38.1901,84800.0
2010-07-08 13:10:00,52.74,52.82,52.72,52.82,45600.0,38.1974,38.2553,38.1829,38.2553,45600.0
2010-07-08 13:15:00,52.83,52.99,52.82,52.96,78200.0,38.2625,38.3784,38.2553,38.3567,78200.0
2010-07-08 13:20:00,52.92,52.99,52.91,52.98,28400.0,38.3277,38.3784,38.3205,38.3712,28400.0
2010-07-08 13:25:00,52.96,52.98,52.78,52.81,33400.0,38.3567,38.3712,38.2263,38.2481,33400.0
2010-07-08 13:30:00,52.8,52.89,52.77,52.83,87600.0,38.2408,38.306,38.2191,38.2625,87600.0
2010-07-08 13:35:00,52.83,52.99,52.83,52.94,93400.0,38.2625,38.3784,38.2625,38.3422,93400.0
2010-07-08 13:40:00,52.91,52.92,52.82,52.89,25400.0,38.3205,38.3277,38.2553,38.306,25400.0
2010-07-08 13:45:00,52.9,52.91,52.83,52.91,24600.0,38.3132,38.3205,38.2625,38.3205,24600.0
2010-07-08 13:50:00,52.91,52.92,52.72,52.73,17800.0,38.3205,38.3277,38.1829,38.1901,17800.0
2010-07-08 13:55:00,52.71,52.76,52.65,52.68,41000.0,38.1756,38.2118,38.1322,38.1539,41000.0
2010-07-08 14:00:00,52.68,52.77,52.65,52.77,46600.0,38.1539,38.2191,38.1322,38.2191,46600.0
2010-07-08 14:05:00,52.76,52.8,52.69,52.74,36200.0,38.2118,38.2408,38.1611,38.1974,36200.0
2010-07-08 14:10:00,52.74,52.8,52.73,52.76,66000.0,38.1974,38.2408,38.1901,38.2118,66000.0
2010-07-08 14:15:00,52.76,52.79,52.62,52.63,177200.0,38.2118,38.2336,38.1104,38.1177,177200.0
2010-07-08 14:20:00,52.62,52.62,52.45,52.48,100000.0,38.1104,38.1104,37.9873,38.009,100000.0
2010-07-08 14:25:00,52.54,52.59,52.48,52.55,35000.0,38.0525,38.0887,38.009,38.0597,35000.0
2010-07-08 14:30:00,52.54,52.77,52.54,52.74,79200.0,38.0525,38.2191,38.0525,38.1974,79200.0
2010-07-08 14:35:00,52.74,52.79,52.62,52.63,90800.0,38.1974,38.2336,38.1104,38.1177,90800.0
2010-07-08 14:40:00,52.65,52.7,52.6,52.6,53200.0,38.1322,38.1684,38.096,38.096,53200.0
2010-07-08 14:45:00,52.6,52.74,52.54,52.74,90000.0,38.096,38.1974,38.0525,38.1974,90000.0
2010-07-08 14:50:00,52.74,52.77,52.68,52.75,48200.0,38.1974,38.2191,38.1539,38.2046,48200.0
2010-07-08 14:55:00,52.77,52.95,52.75,52.91,34400.0,38.2191,38.3494,38.2046,38.3205,34400.0
2010-07-08 15:00:00,52.91,52.99,52.78,52.99,124800.0,38.3205,38.3784,38.2263,38.3784,124800.0
2010-07-08 15:05:00,52.97,52.98,52.85,52.89,69000.0,38.3639,38.3712,38.277,38.306,69000.0
2010-07-08 15:10:00,52.88,52.88,52.76,52.79,35400.0,38.2987,38.2987,38.2118,38.2336,35400.0
2010-07-08 15:15:00,52.81,52.98,52.75,52.93,44600.0,38.2481,38.3712,38.2046,38.335,44600.0
2010-07-08 15:20:00,52.94,53.02,52.91,53.02,142200.0,38.3422,38.4001,38.3205,38.4001,142200.0
2010-07-08 15:25:00,53.02,53.04,52.93,53.02,48600.0,38.4001,38.4146,38.335,38.4001,48600.0
2010-07-08 15:30:00,53.05,53.17,53.04,53.16,153200.0,38.4219,38.5088,38.4146,38.5015,153200.0
2010-07-08 15:35:00,53.15,53.35,53.12,53.27,135400.0,38.4943,38.6392,38.4726,38.5812,135400.0
2010-07-08 15:40:00,53.27,53.4,53.27,53.35,219600.0,38.5812,38.6754,38.5812,38.6392,219600.0
2010-07-08 15:45:00,53.34,53.4,53.13,53.18,218800.0,38.6319,38.6754,38.4798,38.516,218800.0
2010-07-08 15:50:00,53.18,53.24,52.99,52.99,186800.0,38.516,38.5595,38.3784,38.3784,186800.0
2010-07-08 15:55:00,52.99,53.16,52.99,53.13,253400.0,38.3784,38.5015,38.3784,38.4798,253400.0
2010-07-09 09:30:00,52.95,53.35,52.75,52.84,82200.0,38.3494,38.6392,38.2046,38.2698,82200.0
2010-07-09 09:35:00,52.96,53.12,52.91,53.12,34000.0,38.3567,38.4726,38.3205,38.4726,34000.0
2010-07-09 09:40:00,53.1,53.23,53.05,53.23,26200.0,38.4581,38.5522,38.4219,38.5522,26200.0
2010-07-09 09:45:00,53.21,53.22,53.13,53.17,19400.0,38.5378,38.545,38.4798,38.5088,19400.0
2010-07-09 09:50:00,53.18,53.23,53.01,53.02,39600.0,38.516,38.5522,38.3929,38.4001,39600.0
2010-07-09 09:55:00,53.02,53.34,53.02,53.15,38400.0,38.4001,38.6319,38.4001,38.4943,38400.0
2010-07-09 10:00:00,53.16,53.38,53.13,53.22,40600.0,38.5015,38.6609,38.4798,38.545,40600.0
2010-07-09 10:05:00,53.21,53.24,53.09,53.09,48600.0,38.5378,38.5595,38.4508,38.4508,48600.0
2010-07-09 10:10:00,53.1,53.17,53.06,53.12,27200.0,38.4581,38.5088,38.4291,38.4726,27200.0
2010-07-09 10:15:00,53.12,53.29,53.1,53.27,34000.0,38.4726,38.5957,38.4581,38.5812,34000.0
2010-07-09 10:20:00,53.26,53.38,53.19,53.33,43600.0,38.574,38.6609,38.5233,38.6247,43600.0
2010-07-09 10:25:00,53.32,53.38,53.28,53.3,65800.0,38.6174,38.6609,38.5885,38.6029,65800.0
2010-07-09 10:30:00,53.31,53.42,53.23,53.24,85200.0,38.6102,38.6898,38.5522,38.5595,85200.0
2010-07-09 10:35:00,53.23,53.33,53.17,53.27,81400.0,38.5522,38.6247,38.5088,38.5812,81400.0
2010-07-09 10:40:00,53.27,53.43,53.24,53.41,55800.0,38.5812,38.6971,38.5595,38.6826,55800.0
2010-07-09 10:45:00,53.41,53.45,53.22,53.28,96400.0,38.6826,38.7116,38.545,38.5885,96400.0
2010-07-09 10:50:00,53.28,53.4,53.26,53.38,68400.0,38.5885,38.6754,38.574,38.6609,68400.0
2010-07-09 10:55:00,53.37,53.37,53.05,53.09,57000.0,38.6536,38.6536,38.4219,38.4508,57000.0
2010-07-09 11:00:00,53.1,53.3,53.05,53.29,78000.0,38.4581,38.6029,38.4219,38.5957,78000.0
2010-07-09 11:05:00,53.3,53.44,53.24,53.24,83800.0,38.6029,38.7043,38.5595,38.5595,83800.0
2010-07-09 11:10:00,53.23,53.34,53.15,53.16,33400.0,38.5522,38.6319,38.4943,38.5015,33400.0
2010-07-09 11:15:00,53.17,53.2,53.02,53.05,64000.0,38.5088,38.5305,38.4001,38.4219,64000.0
2010-07-09 11:20:00,53.04,53.08,53.04,53.07,38400.0,38.4146,38.4436,38.4146,38.4364,38400.0
2010-07-09 11:25:00,53.07,53.08,53.02,53.02,58000.0,38.4364,38.4436,38.4001,38.4001,58000.0
2010-07-09 11:30:00,53.02,53.03,52.89,52.93,55800.0,38.4001,38.4074,38.306,38.335,55800.0
2010-07-09 11:35:00,52.93,52.95,52.85,52.87,26200.0,38.335,38.3494,38.277,38.2915,26200.0
2010-07-09 11:40:00,52.88,52.88,52.78,52.83,38000.0,38.2987,38.2987,38.2263,38.2625,38000.0
2010-07-09 11:45:00,52.83,52.87,52.77,52.77,40600.0,38.2625,38.2915,38.2191,38.2191,40600.0
2010-07-09 11:50:00,52.79,52.79,52.7,52.72,78600.0,38.2336,38.2336,38.1684,38.1829,78600.0
2010-07-09 11:55:00,52.73,52.76,52.57,52.59,68000.0,38.1901,38.2118,38.0742,38.0887,68000.0
2010-07-09 12:00:00,52.6,52.6,52.49,52.56,60200.0,38.096,38.096,38.0163,38.067,60200.0
2010-07-09 12:05:00,52.54,52.66,52.47,52.63,34200.0,38.0525,38.1394,38.0018,38.1177,34200.0
2010-07-09 12:10:00,52.63,52.65,52.52,52.53,37200.0,38.1177,38.1322,38.038,38.0453,37200.0
2010-07-09 12:15:00,52.51,52.71,52.46,52.67,66400.0,38.0308,38.1756,37.9946,38.1467,66400.0
2010-07-09 12:20:00,52.66,52.66,52.59,52.59,19600.0,38.1394,38.1394,38.0887,38.0887,19600.0
2010-07-09 12:25:00,52.6,52.6,52.48,52.51,44400.0,38.096,38.096,38.009,38.0308,44400.0
2010-07-09 12:30:00,52.5,52.54,52.41,52.54,39800.0,38.0235,38.0525,37.9583,38.0525,39800.0
2010-07-09 12:35:00,52.52,52.59,52.52,52.54,59400.0,38.038,38.0887,38.038,38.0525,59400.0
2010-07-09 12:40:00,52.54,52.6,52.51,52.54,26600.0,38.0525,38.096,38.0308,38.0525,26600.0
2010-07-09 12:45:00,52.53,52.54,52.41,52.43,33600.0,38.0453,38.0525,37.9583,37.9728,33600.0
2010-07-09 12:50:00,52.43,52.55,52.42,52.5,19000.0,37.9728,38.0597,37.9656,38.0235,19000.0
2010-07-09 12:55:00,52.52,52.57,52.39,52.4,17400.0,38.038,38.0742,37.9439,37.9511,17400.0
2010-07-09 13:00:00,52.41,52.51,52.39,52.46,22000.0,37.9583,38.0308,37.9439,37.9946,22000.0
2010-07-09 13:05:00,52.47,52.53,52.45,52.48,65800.0,38.0018,38.0453,37.9873,38.009,65800.0
2010-07-09 13:10:00,52.48,52.48,52.33,52.36,23800.0,38.009,38.009,37.9004,37.9221,23800.0
2010-07-09 13:15:00,52.33,52.34,52.24,52.3,33200.0,37.9004,37.9077,37.8352,37.8787,33200.0
2010-07-09 13:20:00,52.3,52.33,52.13,52.13,14000.0,37.8787,37.9004,37.7556,37.7556,14000.0
2010-07-09 13:25:00,52.18,52.22,52.17,52.2,20800.0,37.7918,37.8207,37.7845,37.8063,20800.0
2010-07-09 13:30:00,52.19,52.32,52.18,52.24,27400.0,37.799,37.8932,37.7918,37.8352,27400.0
2010-07-09 13:35:00,52.24,52.27,52.21,52.21,35600.0,37.8352,37.857,37.8135,37.8135,35600.0
2010-07-09 13:40:00,52.22,52.33,52.15,52.27,38400.0,37.8207,37.9004,37.77,37.857,38400.0
2010-07-09 13:45:00,52.27,52.36,52.23,52.35,18600.0,37.857,37.9221,37.828,37.9149,18600.0
2010-07-09 13:50:00,52.35,52.43,52.32,52.41,20000.0,37.9149,37.9728,37.8932,37.9583,20000.0
2010-07-09 13:55:00,52.42,52.46,52.38,52.43,18000.0,37.9656,37.9946,37.9366,37.9728,18000.0
2010-07-09 14:00:00,52.44,52.5,52.44,52.49,23600.0,37.9801,38.0235,37.9801,38.0163,23600.0
2010-07-09 14:05:00,52.5,52.56,52.47,52.47,62200.0,38.0235,38.067,38.0018,38.0018,62200.0
2010-07-09 14:10:00,52.49,52.52,52.4,52.49,34800.0,38.0163,38.038,37.9511,38.0163,34800.0
2010-07-09 14:15:00,52.49,52.54,52.48,52.52,13800.0,38.0163,38.0525,38.009,38.038,13800.0
2010-07-09 14:20:00,52.53,52.68,52.49,52.68,27400.0,38.0453,38.1539,38.0163,38.1539,27400.0
2010-07-09 14:25:00,52.66,52.7,52.63,52.65,21200.0,38.1394,38.1684,38.1177,38.1322,21200.0
2010-07-09 14:30:00,52.64,52.68,52.59,52.6,13400.0,38.1249,38.1539,38.0887,38.096,13400.0
2010-07-09 14:35:00,52.62,52.62,52.52,52.57,11600.0,38.1104,38.1104,38.038,38.0742,11600.0
2010-07-09 14:40:00,52.55,52.65,52.55,52.6,18800.0,38.0597,38.1322,38.0597,38.096,18800.0
2010-07-09 14:45:00,52.62,52.64,52.52,52.57,25000.0,38.1104,38.1249,38.038,38.0742,25000.0
2010-07-09 14:50:00,52.59,52.74,52.59,52.74,27600.0,38.0887,38.1974,38.0887,38.1974,27600.0
2010-07-09 14:55:00,52.75,52.89,52.73,52.82,52000.0,38.2046,38.306,38.1901,38.2553,52000.0
2010-07-09 15:00:00,52.84,52.87,52.76,52.76,26400.0,38.2698,38.2915,38.2118,38.2118,26400.0
2010-07-09 15:05:00,52.76,52.77,52.72,52.72,14400.0,38.2118,38.2191,38.1829,38.1829,14400.0
2010-07-09 15:10:00,52.73,52.84,52.72,52.83,21200.0,38.1901,38.2698,38.1829,38.2625,21200.0
2010-07-09 15:15:00,52.82,52.83,52.71,52.74,37200.0,38.2553,38.2625,38.1756,38.1974,37200.0
2010-07-09 15:20:00,52.76,52.85,52.74,52.82,45800.0,38.2118,38.277,38.1974,38.2553,45800.0
2010-07-09 15:25:00,52.81,52.83,52.65,52.7,42600.0,38.2481,38.2625,38.1322,38.1684,42600.0
2010-07-09 15:30:00,52.7,52.74,52.66,52.67,56800.0,38.1684,38.1974,38.1394,38.1467,56800.0
2010-07-09 15:35:00,52.7,52.8,52.7,52.76,41400.0,38.1684,38.2408,38.1684,38.2118,41400.0
2010-07-09 15:40:00,52.75,52.85,52.75,52.82,60800.0,38.2046,38.277,38.2046,38.2553,60800.0
2010-07-09 15:45:00,52.83,52.88,52.7,52.79,91000.0,38.2625,38.2987,38.1684,38.2336,91000.0
2010-07-09 15:50:00,52.79,52.81,52.71,52.77,91400.0,38.2336,38.2481,38.1756,38.2191,91400.0
2010-07-09 15:55:00,52.77,52.8,52.71,52.75,178600.0,38.2191,38.2408,38.1756,38.2046,178600.0
2010-07-12 09:30:00,52.65,52.81,52.59,52.75,47000.0,38.1322,38.2481,38.0887,38.2046,47000.0
2010-07-12 09:35:00,52.79,53.13,52.79,53.13,23800.0,38.2336,38.4798,38.2336,38.4798,23800.0
2010-07-12 09:40:00,53.13,53.3,53.13,53.17,54000.0,38.4798,38.6029,38.4798,38.5088,54000.0
2010-07-12 09:45:00,53.17,53.24,52.98,53.09,50000.0,38.5088,38.5595,38.3712,38.4508,50000.0
2010-07-12 09:50:00,53.07,53.07,52.87,52.87,27000.0,38.4364,38.4364,38.2915,38.2915,27000.0
2010-07-12 09:55:00,52.87,53.13,52.87,53.09,38600.0,38.2915,38.4798,38.2915,38.4508,38600.0
2010-07-12 10:00:00,53.13,53.15,52.99,53.13,51000.0,38.4798,38.4943,38.3784,38.4798,51000.0
2010-07-12 10:05:00,53.13,53.18,53.12,53.14,91800.0,38.4798,38.516,38.4726,38.4871,91800.0
2010-07-12 10:10:00,53.13,53.14,53.0,53.03,58200.0,38.4798,38.4871,38.3857,38.4074,58200.0
2010-07-12 10:15:00,53.03,53.04,52.91,52.98,80200.0,38.4074,38.4146,38.3205,38.3712,80200.0
2010-07-12 10:20:00,52.99,53.0,52.7,52.73,52400.0,38.3784,38.3857,38.1684,38.1901,52400.0
2010-07-12 10:25:00,52.72,52.82,52.72,52.77,37000.0,38.1829,38.2553,38.1829,38.2191,37000.0
2010-07-12 10:30:00,52.74,52.9,52.73,52.86,27200.0,38.1974,38.3132,38.1901,38.2843,27200.0
2010-07-12 10:35:00,52.86,53.0,52.85,52.94,51600.0,38.2843,38.3857,38.277,38.3422,51600.0
2010-07-12 10:40:00,52.94,53.0,52.76,52.79,40000.0,38.3422,38.3857,38.2118,38.2336,40000.0
2010-07-12 10:45:00,52.79,52.87,52.74,52.77,92400.0,38.2336,38.2915,38.1974,38.2191,92400.0
2010-07-12 10:50:00,52.78,52.92,52.78,52.85,25600.0,38.2263,38.3277,38.2263,38.277,25600.0
2010-07-12 10:55:00,52.84,52.86,52.74,52.82,66200.0,38.2698,38.2843,38.1974,38.2553,66200.0
2010-07-12 11:00:00,52.84,52.84,52.63,52.68,72400.0,38.2698,38.2698,38.1177,38.1539,72400.0
2010-07-12 11:05:00,52.69,52.71,52.51,52.51,58200.0,38.1611,38.1756,38.0308,38.0308,58200.0
2010-07-12 11:10:00,52.51,52.68,52.51,52.68,48800.0,38.0308,38.1539,38.0308,38.1539,48800.0
2010-07-12 11:15:00,52.66,52.74,52.63,52.73,27600.0,38.1394,38.1974,38.1177,38.1901,27600.0
2010-07-12 11:20:00,52.73,52.74,52.68,52.72,25400.0,38.1901,38.1974,38.1539,38.1829,25400.0
2010-07-12 11:25:00,52.7,52.75,52.65,52.74,16400.0,38.1684,38.2046,38.1322,38.1974,16400.0
2010-07-12 11:30:00,52.74,52.81,52.69,52.69,37400.0,38.1974,38.2481,38.1611,38.1611,37400.0
2010-07-12 11:35:00,52.69,52.7,52.6,52.6,37600.0,38.1611,38.1684,38.096,38.096,37600.0
2010-07-12 11:40:00,52.6,52.67,52.58,52.63,59000.0,38.096,38.1467,38.0815,38.1177,59000.0
2010-07-12 11:45:00,52.62,52.65,52.54,52.54,43400.0,38.1104,38.1322,38.0525,38.0525,43400.0
2010-07-12 11:50:00,52.56,52.58,52.49,52.55,53800.0,38.067,38.0815,38.0163,38.0597,53800.0
2010-07-12 11:55:00,52.56,52.61,52.52,52.55,12200.0,38.067,38.1032,38.038,38.0597,12200.0
2010-07-12 12:00:00,52.55,52.63,52.54,52.59,18400.0,38.0597,38.1177,38.0525,38.0887,18400.0
2010-07-12 12:05:00,52.59,52.67,52.58,52.64,53000.0,38.0887,38.1467,38.0815,38.1249,53000.0
2010-07-12 12:10:00,52.62,52.71,52.6,52.67,50600.0,38.1104,38.1756,38.096,38.1467,50600.0
2010-07-12 12:15:00,52.68,52.74,52.65,52.66,24200.0,38.1539,38.1974,38.1322,38.1394,24200.0
2010-07-12 12:20:00,52.67,52.67,52.55,52.6,13600.0,38.1467,38.1467,38.0597,38.096,13600.0
2010-07-12 12:25:00,52.6,52.63,52.55,52.56,50800.0,38.096,38.1177,38.0597,38.067,50800.0
2010-07-12 12:30:00,52.55,52.57,52.51,52.53,36600.0,38.0597,38.0742,38.0308,38.0453,36600.0
2010-07-12 12:35:00,52.52,52.68,52.51,52.67,36800.0,38.038,38.1539,38.0308,38.1467,36800.0
2010-07-12 12:40:00,52.7,52.79,52.7,52.77,70000.0,38.1684,38.2336,38.1684,38.2191,70000.0
2010-07-12 12:45:00,52.76,52.79,52.71,52.76,43600.0,38.2118,38.2336,38.1756,38.2118,43600.0
2010-07-12 12:50:00,52.77,52.78,52.72,52.73,14800.0,38.2191,38.2263,38.1829,38.1901,14800.0
2010-07-12 12:55:00,52.73,52.73,52.62,52.65,21000.0,38.1901,38.1901,38.1104,38.1322,21000.0
2010-07-12 13:00:00,52.62,52.66,52.57,52.66,16000.0,38.1104,38.1394,38.0742,38.1394,16000.0
2010-07-12 13:05:00,52.64,52.69,52.6,52.66,22600.0,38.1249,38.1611,38.096,38.1394,22600.0
2010-07-12 13:10:00,52.67,52.79,52.65,52.73,14600.0,38.1467,38.2336,38.1322,38.1901,14600.0
2010-07-12 13:15:00,52.76,52.86,52.76,52.79,10600.0,38.2118,38.2843,38.2118,38.2336,10600.0
2010-07-12 13:20:00,52.79,52.85,52.76,52.85,54000.0,38.2336,38.277,38.2118,38.277,54000.0
2010-07-12 13:25:00,52.85,52.88,52.83,52.88,21200.0,38.277,38.2987,38.2625,38.2987,21200.0
2010-07-12 13:30:00,52.88,52.91,52.85,52.9,22600.0,38.2987,38.3205,38.277,38.3132,22600.0
2010-07-12 13:35:00,52.88,52.88,52.72,52.77,21200.0,38.2987,38.2987,38.1829,38.2191,21200.0
2010-07-12 13:40:00,52.77,52.81,52.63,52.68,10800.0,38.2191,38.2481,38.1177,38.1539,10800.0
2010-07-12 13:45:00,52.68,52.77,52.68,52.74,25000.0,38.1539,38.2191,38.1539,38.1974,25000.0
2010-07-12 13:50:00,52.72,52.85,52.71,52.85,13400.0,38.1829,38.277,38.1756,38.277,13400.0
2010-07-12 13:55:00,52.82,52.85,52.73,52.74,37200.0,38.2553,38.277,38.1901,38.1974,37200.0
2010-07-12 14:00:00,52.76,52.76,52.7,52.72,32000.0,38.2118,38.2118,38.1684,38.1829,32000.0
2010-07-12 14:05:00,52.73,52.74,52.62,52.66,36200.0,38.1901,38.1974,38.1104,38.1394,36200.0
2010-07-12 14:10:00,52.67,52.69,52.58,52.62,14400.0,38.1467,38.1611,38.0815,38.1104,14400.0
2010-07-12 14:15:00,52.62,52.62,52.48,52.49,21200.0,38.1104,38.1104,38.009,38.0163,21200.0
2010-07-12 14:20:00,52.49,52.54,52.44,52.5,38600.0,38.0163,38.0525,37.9801,38.0235,38600.0
2010-07-12 14:25:00,52.5,52.51,52.42,52.45,42000.0,38.0235,38.0308,37.9656,37.9873,42000.0
2010-07-12 14:30:00,52.49,52.49,52.34,52.36,66800.0,38.0163,38.0163,37.9077,37.9221,66800.0
2010-07-12 14:35:00,52.37,52.51,52.37,52.49,18400.0,37.9294,38.0308,37.9294,38.0163,18400.0
2010-07-12 14:40:00,52.49,52.6,52.46,52.6,32600.0,38.0163,38.096,37.9946,38.096,32600.0
2010-07-12 14:45:00,52.6,52.66,52.58,52.63,22200.0,38.096,38.1394,38.0815,38.1177,22200.0
2010-07-12 14:50:00,52.64,52.67,52.55,52.59,19600.0,38.1249,38.1467,38.0597,38.0887,19600.0
2010-07-12 14:55:00,52.58,52.68,52.57,52.63,13800.0,38.0815,38.1539,38.0742,38.1177,13800.0
2010-07-12 15:00:00,52.66,52.68,52.52,52.55,22200.0,38.1394,38.1539,38.038,38.0597,22200.0
2010-07-12 15:05:00,52.53,52.55,52.43,52.52,29000.0,38.0453,38.0597,37.9728,38.038,29000.0
2010-07-12 15:10:00,52.52,52.63,52.5,52.6,35800.0,38.038,38.1177,38.0235,38.096,35800.0
2010-07-12 15:15:00,52.62,52.66,52.55,52.6,38400.0,38.1104,38.1394,38.0597,38.096,38400.0
2010-07-12 15:20:00,52.6,52.69,52.58,52.69,47000.0,38.096,38.1611,38.0815,38.1611,47000.0
2010-07-12 15:25:00,52.69,52.69,52.62,52.67,32800.0,38.1611,38.1611,38.1104,38.1467,32800.0
2010-07-12 15:30:00,52.67,52.7,52.63,52.69,36400.0,38.1467,38.1684,38.1177,38.1611,36400.0
2010-07-12 15:35:00,52.69,52.76,52.62,52.74,71000.0,38.1611,38.2118,38.1104,38.1974,71000.0
2010-07-12 15:40:00,52.73,52.82,52.72,52.77,42000.0,38.1901,38.2553,38.1829,38.2191,42000.0
2010-07-12 15:45:00,52.77,52.81,52.72,52.72,70400.0,38.2191,38.2481,38.1829,38.1829,70400.0
2010-07-12 15:50:00,52.72,52.8,52.72,52.79,96600.0,38.1829,38.2408,38.1829,38.2336,96600.0
2010-07-12 15:55:00,52.79,52.81,52.76,52.77,133600.0,38.2336,38.2481,38.2118,38.2191,133600.0
2010-07-13 09:30:00,53.49,53.5,53.26,53.45,72200.0,38.7405,38.7478,38.574,38.7116,72200.0
2010-07-13 09:35:00,53.43,53.59,53.38,53.54,66400.0,38.6971,38.813,38.6609,38.7768,66400.0
2010-07-13 09:40:00,53.54,53.68,53.53,53.62,116600.0,38.7768,38.8782,38.7695,38.8347,116600.0
2010-07-13 09:45:00,53.63,53.66,53.52,53.59,72600.0,38.8419,38.8637,38.7623,38.813,72600.0
2010-07-13 09:50:00,53.6,53.6,53.48,53.52,54800.0,38.8202,38.8202,38.7333,38.7623,54800.0
2010-07-13 09:55:00,53.52,53.58,53.4,53.58,43600.0,38.7623,38.8057,38.6754,38.8057,43600.0
2010-07-13 10:00:00,53.58,53.93,53.54,53.86,76800.0,38.8057,39.0592,38.7768,39.0085,76800.0
2010-07-13 10:05:00,53.86,54.07,53.85,53.95,65400.0,39.0085,39.1606,39.0013,39.0737,65400.0
2010-07-13 10:10:00,53.96,54.02,53.85,54.01,56400.0,39.0809,39.1244,39.0013,39.1172,56400.0
2010-07-13 10:15:00,54.02,54.02,53.85,53.95,88600.0,39.1244,39.1244,39.0013,39.0737,88600.0
2010-07-13 10:20:00,53.93,53.96,53.9,53.91,49200.0,39.0592,39.0809,39.0375,39.0447,49200.0
2010-07-13 10:25:00,53.92,53.96,53.91,53.96,44600.0,39.052,39.0809,39.0447,39.0809,44600.0
2010-07-13 10:30:00,53.97,53.98,53.8,53.8,84400.0,39.0882,39.0954,38.9651,38.9651,84400.0
2010-07-13 10:35:00,53.8,53.81,53.63,53.74,67200.0,38.9651,38.9723,38.8419,38.9216,67200.0
2010-07-13 10:40:00,53.73,53.79,53.62,53.62,56600.0,38.9144,38.9578,38.8347,38.8347,56600.0
2010-07-13 10:45:00,53.63,53.65,53.45,53.55,106400.0,38.8419,38.8564,38.7116,38.784,106400.0
2010-07-13 10:50:00,53.54,53.62,53.54,53.6,52000.0,38.7768,38.8347,38.7768,38.8202,52000.0
2010-07-13 10:55:00,53.61,53.68,53.47,53.49,85200.0,38.8275,38.8782,38.7261,38.7405,85200.0
2010-07-13 11:00:00,53.5,53.6,53.49,53.52,96800.0,38.7478,38.8202,38.7405,38.7623,96800.0
2010-07-13 11:05:00,53.52,53.68,53.52,53.67,32000.0,38.7623,38.8782,38.7623,38.8709,32000.0
2010-07-13 11:10:00,53.65,53.81,53.63,53.78,34400.0,38.8564,38.9723,38.8419,38.9506,34400.0
2010-07-13 11:15:00,53.77,53.82,53.74,53.77,88000.0,38.9433,38.9796,38.9216,38.9433,88000.0
2010-07-13 11:20:00,53.77,53.82,53.72,53.82,69400.0,38.9433,38.9796,38.9071,38.9796,69400.0
2010-07-13 11:25:00,53.83,53.99,53.83,53.98,40600.0,38.9868,39.1027,38.9868,39.0954,40600.0
2010-07-13 11:30:00,53.95,54.1,53.94,54.1,51400.0,39.0737,39.1823,39.0665,39.1823,51400.0
2010-07-13 11:35:00,54.1,54.16,54.07,54.08,72600.0,39.1823,39.2258,39.1606,39.1679,72600.0
2010-07-13 11:40:00,54.08,54.08,53.9,53.92,44000.0,39.1679,39.1679,39.0375,39.052,44000.0
2010-07-13 11:45:00,53.92,53.93,53.72,53.72,36600.0,39.052,39.0592,38.9071,38.9071,36600.0
2010-07-13 11:50:00,53.72,53.82,53.68,53.8,49400.0,38.9071,38.9796,38.8782,38.9651,49400.0
2010-07-13 11:55:00,53.82,53.85,53.77,53.81,58600.0,38.9796,39.0013,38.9433,38.9723,58600.0
2010-07-13 12:00:00,53.8,53.8,53.67,53.7,50200.0,38.9651,38.9651,38.8709,38.8926,50200.0
2010-07-13 12:05:00,53.7,53.7,53.48,53.54,48400.0,38.8926,38.8926,38.7333,38.7768,48400.0
2010-07-13 12:10:00,53.53,53.76,53.53,53.75,32200.0,38.7695,38.9361,38.7695,38.9289,32200.0
2010-07-13 12:15:00,53.75,53.83,53.74,53.75,25200.0,38.9289,38.9868,38.9216,38.9289,25200.0
2010-07-13 12:20:00,53.75,53.76,53.67,53.68,58400.0,38.9289,38.9361,38.8709,38.8782,58400.0
2010-07-13 12:25:00,53.68,53.85,53.68,53.83,54600.0,38.8782,39.0013,38.8782,38.9868,54600.0
2010-07-13 12:30:00,53.82,53.85,53.78,53.78,18600.0,38.9796,39.0013,38.9506,38.9506,18600.0
2010-07-13 12:35:00,53.75,53.77,53.68,53.7,28200.0,38.9289,38.9433,38.8782,38.8926,28200.0
2010-07-13 12:40:00,53.7,53.71,53.63,53.69,15600.0,38.8926,38.8999,38.8419,38.8854,15600.0
2010-07-13 12:45:00,53.7,53.78,53.68,53.77,22000.0,38.8926,38.9506,38.8782,38.9433,22000.0
2010-07-13 12:50:00,53.77,53.85,53.77,53.83,21800.0,38.9433,39.0013,38.9433,38.9868,21800.0
2010-07-13 12:55:00,53.83,53.91,53.82,53.83,26000.0,38.9868,39.0447,38.9796,38.9868,26000.0
2010-07-13 13:00:00,53.83,53.99,53.81,53.96,58200.0,38.9868,39.1027,38.9723,39.0809,58200.0
2010-07-13 13:05:00,53.94,53.96,53.88,53.91,17400.0,39.0665,39.0809,39.023,39.0447,17400.0
2010-07-13 13:10:00,53.88,53.88,53.65,53.65,84200.0,39.023,39.023,38.8564,38.8564,84200.0
2010-07-13 13:15:00,53.65,53.71,53.54,53.59,90000.0,38.8564,38.8999,38.7768,38.813,90000.0
2010-07-13 13:20:00,53.58,53.71,53.58,53.69,36000.0,38.8057,38.8999,38.8057,38.8854,36000.0
2010-07-13 13:25:00,53.7,53.77,53.64,53.71,35000.0,38.8926,38.9433,38.8492,38.8999,35000.0
2010-07-13 13:30:00,53.73,53.8,53.73,53.75,18400.0,38.9144,38.9651,38.9144,38.9289,18400.0
2010-07-13 13:35:00,53.76,53.78,53.65,53.77,31600.0,38.9361,38.9506,38.8564,38.9433,31600.0
2010-07-13 13:40:00,53.77,53.8,53.71,53.72,18800.0,38.9433,38.9651,38.8999,38.9071,18800.0
2010-07-13 13:45:00,53.74,53.77,53.69,53.71,11200.0,38.9216,38.9433,38.8854,38.8999,11200.0
2010-07-13 13:50:00,53.71,53.72,53.63,53.68,55800.0,38.8999,38.9071,38.8419,38.8782,55800.0
2010-07-13 13:55:00,53.68,53.73,53.6,53.6,31600.0,38.8782,38.9144,38.8202,38.8202,31600.0
2010-07-13 14:00:00,53.59,53.7,53.59,53.61,111600.0,38.813,38.8926,38.813,38.8275,111600.0
2010-07-13 14:05:00,53.6,53.68,53.55,53.55,97400.0,38.8202,38.8782,38.784,38.784,97400.0
2010-07-13 14:10:00,53.55,53.59,53.44,53.58,140800.0,38.784,38.813,38.7043,38.8057,140800.0
2010-07-13 14:15:00,53.58,53.62,53.51,53.52,31000.0,38.8057,38.8347,38.755,38.7623,31000.0
2010-07-13 14:20:00,53.53,53.56,53.45,53.48,49600.0,38.7695,38.7912,38.7116,38.7333,49600.0
2010-07-13 14:25:00,53.48,53.52,53.4,53.51,46800.0,38.7333,38.7623,38.6754,38.755,46800.0
2010-07-13 14:30:00,53.5,53.69,53.5,53.6,23200.0,38.7478,38.8854,38.7478,38.8202,23200.0
2010-07-13 14:35:00,53.58,53.63,53.56,53.59,15800.0,38.8057,38.8419,38.7912,38.813,15800.0
2010-07-13 14:40:00,53.61,53.72,53.6,53.67,24400.0,38.8275,38.9071,38.8202,38.8709,24400.0
2010-07-13 14:45:00,53.66,53.74,53.64,53.73,27200.0,38.8637,38.9216,38.8492,38.9144,27200.0
2010-07-13 14:50:00,53.73,53.73,53.62,53.65,43000.0,38.9144,38.9144,38.8347,38.8564,43000.0
2010-07-13 14:55:00,53.66,53.66,53.59,53.62,140800.0,38.8637,38.8637,38.813,38.8347,140800.0
2010-07-13 15:00:00,53.63,53.71,53.6,53.6,119400.0,38.8419,38.8999,38.8202,38.8202,119400.0
2010-07-13 15:05:00,53.6,53.63,53.48,53.49,62400.0,38.8202,38.8419,38.7333,38.7405,62400.0
2010-07-13 15:10:00,53.5,53.58,53.44,53.58,66400.0,38.7478,38.8057,38.7043,38.8057,66400.0
2010-07-13 15:15:00,53.57,53.73,53.56,53.71,47400.0,38.7985,38.9144,38.7912,38.8999,47400.0
2010-07-13 15:20:00,53.73,53.73,53.6,53.63,40400.0,38.9144,38.9144,38.8202,38.8419,40400.0
2010-07-13 15:25:00,53.63,53.64,53.53,53.63,305800.0,38.8419,38.8492,38.7695,38.8419,305800.0
2010-07-13 15:30:00,53.62,53.63,53.49,53.5,53800.0,38.8347,38.8419,38.7405,38.7478,53800.0
2010-07-13 15:35:00,53.52,53.6,53.48,53.59,86400.0,38.7623,38.8202,38.7333,38.813,86400.0
2010-07-13 15:40:00,53.58,53.6,53.52,53.57,98600.0,38.8057,38.8202,38.7623,38.7985,98600.0
2010-07-13 15:45:00,53.57,53.64,53.51,53.51,145200.0,38.7985,38.8492,38.755,38.755,145200.0
2010-07-13 15:50:00,53.51,53.55,53.32,53.35,193000.0,38.755,38.784,38.6174,38.6392,193000.0
2010-07-13 15:55:00,53.35,53.42,53.34,53.38,251000.0,38.6392,38.6898,38.6319,38.6609,251000.0
2010-07-14 09:30:00,53.06,53.15,52.72,52.79,45000.0,38.485,38.5503,38.2384,38.2891,45000.0
2010-07-14 09:35:00,52.73,52.87,52.58,52.65,45400.0,38.2456,38.3472,38.1368,38.1876,45400.0
2010-07-14 09:40:00,52.66,52.83,52.65,52.68,39000.0,38.1948,38.3182,38.1876,38.2094,39000.0
2010-07-14 09:45:00,52.71,52.92,52.65,52.92,37600.0,38.2311,38.3834,38.1876,38.3834,37600.0
2010-07-14 09:50:00,52.92,53.04,52.71,52.74,71600.0,38.3834,38.4705,38.2311,38.2529,71600.0
2010-07-14 09:55:00,52.74,52.96,52.73,52.79,53000.0,38.2529,38.4124,38.2456,38.2891,53000.0
2010-07-14 10:00:00,52.79,52.87,52.65,52.87,152200.0,38.2891,38.3472,38.1876,38.3472,152200.0
2010-07-14 10:05:00,52.91,53.05,52.81,52.98,36600.0,38.3762,38.4777,38.3036,38.4269,36600.0
2010-07-14 10:10:00,52.99,53.13,52.95,53.02,68800.0,38.4342,38.5357,38.4052,38.456,68800.0
2010-07-14 10:15:00,53.02,53.06,52.94,53.04,88800.0,38.456,38.485,38.3979,38.4705,88800.0
2010-07-14 10:20:00,53.06,53.31,53.03,53.3,42000.0,38.485,38.6663,38.4632,38.659,42000.0
2010-07-14 10:25:00,53.32,53.38,53.24,53.38,115800.0,38.6736,38.7171,38.6155,38.7171,115800.0
2010-07-14 10:30:00,53.34,53.55,53.32,53.47,94800.0,38.6881,38.8404,38.6736,38.7823,94800.0
2010-07-14 10:35:00,53.48,53.55,53.42,53.52,63800.0,38.7896,38.8404,38.7461,38.8186,63800.0
2010-07-14 10:40:00,53.5,53.74,53.46,53.74,35200.0,38.8041,38.9782,38.7751,38.9782,35200.0
2010-07-14 10:45:00,53.74,53.99,53.68,53.84,105000.0,38.9782,39.1595,38.9347,39.0507,105000.0
2010-07-14 10:50:00,53.82,53.88,53.69,53.71,49400.0,39.0362,39.0797,38.9419,38.9564,49400.0
2010-07-14 10:55:00,53.7,53.77,53.59,53.77,36000.0,38.9492,38.9999,38.8694,38.9999,36000.0
2010-07-14 11:00:00,53.74,53.82,53.71,53.73,101800.0,38.9782,39.0362,38.9564,38.9709,101800.0
2010-07-14 11:05:00,53.72,53.87,53.71,53.72,36000.0,38.9637,39.0725,38.9564,38.9637,36000.0
2010-07-14 11:10:00,53.72,53.86,53.71,53.75,71400.0,38.9637,39.0652,38.9564,38.9854,71400.0
2010-07-14 11:15:00,53.83,54.0,53.77,53.95,53600.0,39.0435,39.1668,38.9999,39.1305,53600.0
2010-07-14 11:20:00,53.96,54.13,53.94,54.06,52600.0,39.1378,39.2611,39.1232,39.2103,52600.0
2010-07-14 11:25:00,54.06,54.12,54.02,54.07,44800.0,39.2103,39.2538,39.1813,39.2175,44800.0
2010-07-14 11:30:00,54.08,54.13,54.04,54.08,86200.0,39.2248,39.2611,39.1958,39.2248,86200.0
2010-07-14 11:35:00,54.07,54.08,53.96,54.05,43200.0,39.2175,39.2248,39.1378,39.203,43200.0
2010-07-14 11:40:00,54.05,54.08,53.93,54.08,24600.0,39.203,39.2248,39.116,39.2248,24600.0
2010-07-14 11:45:00,54.06,54.17,53.97,54.13,45000.0,39.2103,39.2901,39.145,39.2611,45000.0
2010-07-14 11:50:00,54.13,54.24,54.08,54.17,55200.0,39.2611,39.3408,39.2248,39.2901,55200.0
2010-07-14 11:55:00,54.18,54.18,53.86,53.86,76200.0,39.2973,39.2973,39.0652,39.0652,76200.0
2010-07-14 12:00:00,53.85,53.85,53.73,53.74,28600.0,39.058,39.058,38.9709,38.9782,28600.0
2010-07-14 12:05:00,53.76,53.81,53.7,53.79,41000.0,38.9927,39.029,38.9492,39.0144,41000.0
2010-07-14 12:10:00,53.79,53.84,53.73,53.73,49600.0,39.0144,39.0507,38.9709,38.9709,49600.0
2010-07-14 12:15:00,53.71,53.77,53.63,53.66,35800.0,38.9564,38.9999,38.8984,38.9202,35800.0
2010-07-14 12:20:00,53.68,53.81,53.66,53.74,44000.0,38.9347,39.029,38.9202,38.9782,44000.0
2010-07-14 12:25:00,53.75,53.79,53.73,53.77,36800.0,38.9854,39.0144,38.9709,38.9999,36800.0
2010-07-14 12:30:00,53.79,53.79,53.73,53.74,5200.0,39.0144,39.0144,38.9709,38.9782,5200.0
2010-07-14 12:35:00,53.72,53.72,53.63,53.67,19000.0,38.9637,38.9637,38.8984,38.9274,19000.0
2010-07-14 12:40:00,53.66,53.67,53.6,53.64,28800.0,38.9202,38.9274,38.8766,38.9057,28800.0
2010-07-14 12:45:00,53.63,53.69,53.56,53.59,26400.0,38.8984,38.9419,38.8476,38.8694,26400.0
2010-07-14 12:50:00,53.58,53.59,53.47,53.49,107200.0,38.8621,38.8694,38.7823,38.7969,107200.0
2010-07-14 12:55:00,53.47,53.51,53.44,53.47,10800.0,38.7823,38.8114,38.7606,38.7823,10800.0
2010-07-14 13:00:00,53.5,53.54,53.41,53.47,22800.0,38.8041,38.8331,38.7388,38.7823,22800.0
2010-07-14 13:05:00,53.47,53.47,53.35,53.35,12600.0,38.7823,38.7823,38.6953,38.6953,12600.0
2010-07-14 13:10:00,53.4,53.46,53.39,53.45,5600.0,38.7316,38.7751,38.7243,38.7678,5600.0
2010-07-14 13:15:00,53.47,53.5,53.44,53.5,9600.0,38.7823,38.8041,38.7606,38.8041,9600.0
2010-07-14 13:20:00,53.49,53.55,53.45,53.45,7600.0,38.7969,38.8404,38.7678,38.7678,7600.0
2010-07-14 13:25:00,53.48,53.51,53.46,53.47,11200.0,38.7896,38.8114,38.7751,38.7823,11200.0
2010-07-14 13:30:00,53.47,53.5,53.44,53.47,28600.0,38.7823,38.8041,38.7606,38.7823,28600.0
2010-07-14 13:35:00,53.47,53.48,53.42,53.42,6600.0,38.7823,38.7896,38.7461,38.7461,6600.0
2010-07-14 13:40:00,53.42,53.46,53.37,53.37,10200.0,38.7461,38.7751,38.7098,38.7098,10200.0
2010-07-14 13:45:00,53.38,53.41,53.35,53.38,13200.0,38.7171,38.7388,38.6953,38.7171,13200.0
2010-07-14 13:50:00,53.36,53.4,53.31,53.32,15800.0,38.7026,38.7316,38.6663,38.6736,15800.0
2010-07-14 13:55:00,53.31,53.35,53.31,53.34,14400.0,38.6663,38.6953,38.6663,38.6881,14400.0
2010-07-14 14:00:00,53.34,53.37,53.17,53.21,40000.0,38.6881,38.7098,38.5648,38.5938,40000.0
2010-07-14 14:05:00,53.24,53.24,53.09,53.15,48200.0,38.6155,38.6155,38.5067,38.5503,48200.0
2010-07-14 14:10:00,53.13,53.15,53.0,53.02,37800.0,38.5357,38.5503,38.4415,38.456,37800.0
2010-07-14 14:15:00,53.05,53.16,52.99,53.14,53000.0,38.4777,38.5575,38.4342,38.543,53000.0
2010-07-14 14:20:00,53.12,53.16,53.03,53.05,64600.0,38.5285,38.5575,38.4632,38.4777,64600.0
2010-07-14 14:25:00,53.03,53.1,52.98,53.08,26000.0,38.4632,38.514,38.4269,38.4995,26000.0
2010-07-14 14:30:00,53.09,53.18,53.06,53.12,51800.0,38.5067,38.572,38.485,38.5285,51800.0
2010-07-14 14:35:00,53.13,53.18,53.08,53.13,46000.0,38.5357,38.572,38.4995,38.5357,46000.0
2010-07-14 14:40:00,53.13,53.18,53.07,53.11,18000.0,38.5357,38.572,38.4922,38.5212,18000.0
2010-07-14 14:45:00,53.11,53.18,53.03,53.14,125200.0,38.5212,38.572,38.4632,38.543,125200.0
2010-07-14 14:50:00,53.15,53.2,53.12,53.18,10400.0,38.5503,38.5865,38.5285,38.572,10400.0
2010-07-14 14:55:00,53.16,53.23,53.1,53.19,21600.0,38.5575,38.6083,38.514,38.5793,21600.0
2010-07-14 15:00:00,53.2,53.3,53.18,53.27,25000.0,38.5865,38.659,38.572,38.6373,25000.0
2010-07-14 15:05:00,53.27,53.28,53.13,53.17,24600.0,38.6373,38.6445,38.5357,38.5648,24600.0
2010-07-14 15:10:00,53.18,53.22,53.13,53.16,21600.0,38.572,38.601,38.5357,38.5575,21600.0
2010-07-14 15:15:00,53.18,53.38,53.17,53.36,45800.0,38.572,38.7171,38.5648,38.7026,45800.0
2010-07-14 15:20:00,53.37,53.41,53.35,53.37,33200.0,38.7098,38.7388,38.6953,38.7098,33200.0
2010-07-14 15:25:00,53.4,53.47,53.34,53.37,52400.0,38.7316,38.7823,38.6881,38.7098,52400.0
2010-07-14 15:30:00,53.35,53.42,53.3,53.4,67800.0,38.6953,38.7461,38.659,38.7316,67800.0
2010-07-14 15:35:00,53.4,53.44,53.35,53.42,47200.0,38.7316,38.7606,38.6953,38.7461,47200.0
2010-07-14 15:40:00,53.42,53.42,53.24,53.25,67400.0,38.7461,38.7461,38.6155,38.6228,67400.0
2010-07-14 15:45:00,53.24,53.43,53.24,53.43,94000.0,38.6155,38.7533,38.6155,38.7533,94000.0
2010-07-14 15:50:00,53.43,53.45,53.32,53.37,133600.0,38.7533,38.7678,38.6736,38.7098,133600.0
2010-07-14 15:55:00,53.37,53.39,53.31,53.33,411800.0,38.7098,38.7243,38.6663,38.6808,411800.0
2010-07-15 09:30:00,53.5,53.5,53.1,53.13,41600.0,38.8041,38.8041,38.514,38.5357,41600.0
2010-07-15 09:35:00,53.13,53.16,52.88,52.88,26800.0,38.5357,38.5575,38.3544,38.3544,26800.0
2010-07-15 09:40:00,52.88,53.08,52.86,52.97,45200.0,38.3544,38.4995,38.3399,38.4197,45200.0
2010-07-15 09:45:00,52.97,53.09,52.84,53.05,39200.0,38.4197,38.5067,38.3254,38.4777,39200.0
2010-07-15 09:50:00,53.07,53.22,53.04,53.05,23600.0,38.4922,38.601,38.4705,38.4777,23600.0
2010-07-15 09:55:00,53.08,53.31,53.05,53.27,69600.0,38.4995,38.6663,38.4777,38.6373,69600.0
2010-07-15 10:00:00,53.24,53.28,52.94,52.99,130600.0,38.6155,38.6445,38.3979,38.4342,130600.0
2010-07-15 10:05:00,52.98,53.04,52.95,52.99,71200.0,38.4269,38.4705,38.4052,38.4342,71200.0
2010-07-15 10:10:00,52.96,53.02,52.63,52.65,74800.0,38.4124,38.456,38.1731,38.1876,74800.0
2010-07-15 10:15:00,52.63,52.63,52.41,52.41,55600.0,38.1731,38.1731,38.0135,38.0135,55600.0
2010-07-15 10:20:00,52.4,52.6,52.36,52.59,45400.0,38.0063,38.1513,37.9773,38.1441,45400.0
2010-07-15 10:25:00,52.58,52.66,52.54,52.61,51200.0,38.1368,38.1948,38.1078,38.1586,51200.0
2010-07-15 10:30:00,52.62,52.7,52.5,52.6,81200.0,38.1658,38.2239,38.0788,38.1513,81200.0
2010-07-15 10:35:00,52.6,52.81,52.57,52.81,74800.0,38.1513,38.3036,38.1296,38.3036,74800.0
2010-07-15 10:40:00,52.81,52.84,52.54,52.56,92200.0,38.3036,38.3254,38.1078,38.1223,92200.0
2010-07-15 10:45:00,52.54,52.76,52.48,52.73,24600.0,38.1078,38.2674,38.0643,38.2456,24600.0
2010-07-15 10:50:00,52.71,52.85,52.69,52.85,17400.0,38.2311,38.3327,38.2166,38.3327,17400.0
2010-07-15 10:55:00,52.87,52.93,52.79,52.83,14600.0,38.3472,38.3907,38.2891,38.3182,14600.0
2010-07-15 11:00:00,52.85,52.88,52.77,52.84,28400.0,38.3327,38.3544,38.2746,38.3254,28400.0
2010-07-15 11:05:00,52.83,52.85,52.77,52.81,17000.0,38.3182,38.3327,38.2746,38.3036,17000.0
2010-07-15 11:10:00,52.79,52.97,52.79,52.94,27400.0,38.2891,38.4197,38.2891,38.3979,27400.0
2010-07-15 11:15:00,52.92,52.96,52.85,52.86,13000.0,38.3834,38.4124,38.3327,38.3399,13000.0
2010-07-15 11:20:00,52.84,52.93,52.8,52.85,43400.0,38.3254,38.3907,38.2964,38.3327,43400.0
2010-07-15 11:25:00,52.83,52.9,52.8,52.9,43400.0,38.3182,38.3689,38.2964,38.3689,43400.0
2010-07-15 11:30:00,52.88,52.88,52.62,52.67,76200.0,38.3544,38.3544,38.1658,38.2021,76200.0
2010-07-15 11:35:00,52.65,52.76,52.63,52.66,63000.0,38.1876,38.2674,38.1731,38.1948,63000.0
2010-07-15 11:40:00,52.66,52.88,52.64,52.86,52800.0,38.1948,38.3544,38.1803,38.3399,52800.0
2010-07-15 11:45:00,52.85,52.9,52.75,52.75,30600.0,38.3327,38.3689,38.2601,38.2601,30600.0
2010-07-15 11:50:00,52.76,52.79,52.69,52.72,30600.0,38.2674,38.2891,38.2166,38.2384,30600.0
2010-07-15 11:55:00,52.71,52.73,52.57,52.6,31000.0,38.2311,38.2456,38.1296,38.1513,31000.0
2010-07-15 12:00:00,52.56,52.63,52.53,52.56,35000.0,38.1223,38.1731,38.1006,38.1223,35000.0
2010-07-15 12:05:00,52.57,52.65,52.5,52.52,29400.0,38.1296,38.1876,38.0788,38.0933,29400.0
2010-07-15 12:10:00,52.52,52.6,52.5,52.51,41400.0,38.0933,38.1513,38.0788,38.0861,41400.0
2010-07-15 12:15:00,52.51,52.53,52.43,52.44,63400.0,38.0861,38.1006,38.028,38.0353,63400.0
2010-07-15 12:20:00,52.45,52.45,52.24,52.27,46800.0,38.0425,38.0425,37.8902,37.912,46800.0
2010-07-15 12:25:00,52.27,52.29,52.15,52.17,62400.0,37.912,37.9265,37.8249,37.8394,62400.0
2010-07-15 12:30:00,52.17,52.25,52.1,52.12,52000.0,37.8394,37.8975,37.7887,37.8032,52000.0
2010-07-15 12:35:00,52.13,52.15,52.04,52.05,75600.0,37.8104,37.8249,37.7452,37.7524,75600.0
2010-07-15 12:40:00,52.06,52.07,51.97,52.02,58600.0,37.7597,37.7669,37.6944,37.7306,58600.0
2010-07-15 12:45:00,52.04,52.09,52.01,52.05,37400.0,37.7452,37.7814,37.7234,37.7524,37400.0
2010-07-15 12:50:00,52.04,52.19,52.04,52.17,30000.0,37.7452,37.854,37.7452,37.8394,30000.0
2010-07-15 12:55:00,52.18,52.2,52.08,52.1,39000.0,37.8467,37.8612,37.7742,37.7887,39000.0
2010-07-15 13:00:00,52.11,52.21,52.1,52.13,82600.0,37.7959,37.8685,37.7887,37.8104,82600.0
2010-07-15 13:05:00,52.14,52.22,52.11,52.2,51600.0,37.8177,37.8757,37.7959,37.8612,51600.0
2010-07-15 13:10:00,52.21,52.22,52.13,52.17,18400.0,37.8685,37.8757,37.8104,37.8394,18400.0
2010-07-15 13:15:00,52.21,52.34,52.16,52.32,24000.0,37.8685,37.9627,37.8322,37.9482,24000.0
2010-07-15 13:20:00,52.35,52.44,52.35,52.44,19400.0,37.97,38.0353,37.97,38.0353,19400.0
2010-07-15 13:25:00,52.45,52.47,52.33,52.34,23400.0,38.0425,38.057,37.9555,37.9627,23400.0
2010-07-15 13:30:00,52.34,52.38,52.26,52.28,24800.0,37.9627,37.9918,37.9047,37.9192,24800.0
2010-07-15 13:35:00,52.27,52.27,52.2,52.22,35800.0,37.912,37.912,37.8612,37.8757,35800.0
2010-07-15 13:40:00,52.22,52.26,52.19,52.21,38200.0,37.8757,37.9047,37.854,37.8685,38200.0
2010-07-15 13:45:00,52.22,52.25,52.18,52.2,49800.0,37.8757,37.8975,37.8467,37.8612,49800.0
2010-07-15 13:50:00,52.2,52.2,52.12,52.14,30400.0,37.8612,37.8612,37.8032,37.8177,30400.0
2010-07-15 13:55:00,52.15,52.27,52.14,52.27,33400.0,37.8249,37.912,37.8177,37.912,33400.0
2010-07-15 14:00:00,52.26,52.45,52.24,52.41,46600.0,37.9047,38.0425,37.8902,38.0135,46600.0
2010-07-15 14:05:00,52.43,52.43,52.24,52.24,20000.0,38.028,38.028,37.8902,37.8902,20000.0
2010-07-15 14:10:00,52.25,52.29,52.22,52.24,22400.0,37.8975,37.9265,37.8757,37.8902,22400.0
2010-07-15 14:15:00,52.23,52.4,52.23,52.4,18800.0,37.883,38.0063,37.883,38.0063,18800.0
2010-07-15 14:20:00,52.4,52.44,52.35,52.41,25200.0,38.0063,38.0353,37.97,38.0135,25200.0
2010-07-15 14:25:00,52.39,52.55,52.38,52.52,25800.0,37.999,38.1151,37.9918,38.0933,25800.0
2010-07-15 14:30:00,52.55,52.6,52.45,52.52,42000.0,38.1151,38.1513,38.0425,38.0933,42000.0
2010-07-15 14:35:00,52.52,52.56,52.45,52.55,21800.0,38.0933,38.1223,38.0425,38.1151,21800.0
2010-07-15 14:40:00,52.56,52.57,52.46,52.48,17800.0,38.1223,38.1296,38.0498,38.0643,17800.0
2010-07-15 14:45:00,52.48,52.56,52.44,52.54,23600.0,38.0643,38.1223,38.0353,38.1078,23600.0
2010-07-15 14:50:00,52.52,52.57,52.5,52.53,27600.0,38.0933,38.1296,38.0788,38.1006,27600.0
2010-07-15 14:55:00,52.54,52.55,52.41,52.48,50400.0,38.1078,38.1151,38.0135,38.0643,50400.0
2010-07-15 15:00:00,52.49,52.54,52.47,52.48,34200.0,38.0715,38.1078,38.057,38.0643,34200.0
2010-07-15 15:05:00,52.49,52.52,52.4,52.42,47800.0,38.0715,38.0933,38.0063,38.0208,47800.0
2010-07-15 15:10:00,52.41,52.41,52.23,52.23,53200.0,38.0135,38.0135,37.883,37.883,53200.0
2010-07-15 15:15:00,52.22,52.25,52.13,52.17,64800.0,37.8757,37.8975,37.8104,37.8394,64800.0
2010-07-15 15:20:00,52.17,52.27,52.12,52.22,31400.0,37.8394,37.912,37.8032,37.8757,31400.0
2010-07-15 15:25:00,52.23,52.4,52.2,52.35,56400.0,37.883,38.0063,37.8612,37.97,56400.0
2010-07-15 15:30:00,52.36,52.61,52.36,52.56,90800.0,37.9773,38.1586,37.9773,38.1223,90800.0
2010-07-15 15:35:00,52.57,52.85,52.55,52.85,85000.0,38.1296,38.3327,38.1151,38.3327,85000.0
2010-07-15 15:40:00,52.84,52.97,52.73,52.93,102600.0,38.3254,38.4197,38.2456,38.3907,102600.0
2010-07-15 15:45:00,52.94,53.25,52.93,53.03,187400.0,38.3979,38.6228,38.3907,38.4632,187400.0
2010-07-15 15:50:00,53.04,53.26,52.99,53.23,187400.0,38.4705,38.63,38.4342,38.6083,187400.0
2010-07-15 15:55:00,53.22,53.23,53.01,53.08,261800.0,38.601,38.6083,38.4487,38.4995,261800.0
2010-07-16 09:30:00,52.56,52.77,52.26,52.37,415200.0,38.1223,38.2746,37.9047,37.9845,415200.0
2010-07-16 09:35:00,52.38,52.49,52.32,52.45,20400.0,37.9918,38.0715,37.9482,38.0425,20400.0
2010-07-16 09:40:00,52.47,52.64,52.42,52.45,36600.0,38.057,38.1803,38.0208,38.0425,36600.0
2010-07-16 09:45:00,52.46,52.47,52.26,52.29,35200.0,38.0498,38.057,37.9047,37.9265,35200.0
2010-07-16 09:50:00,52.29,52.29,51.97,52.0,105000.0,37.9265,37.9265,37.6944,37.7161,105000.0
2010-07-16 09:55:00,51.95,52.09,51.64,51.83,125000.0,37.6799,37.7814,37.455,37.5928,125000.0
2010-07-16 10:00:00,51.79,51.94,51.75,51.82,48400.0,37.5638,37.6726,37.5348,37.5856,48400.0
2010-07-16 10:05:00,51.79,51.86,51.44,51.47,113800.0,37.5638,37.6146,37.31,37.3317,113800.0
2010-07-16 10:10:00,51.45,51.63,51.39,51.59,100600.0,37.3172,37.4478,37.2737,37.4188,100600.0
2010-07-16 10:15:00,51.62,51.65,51.47,51.56,99600.0,37.4405,37.4623,37.3317,37.397,99600.0
2010-07-16 10:20:00,51.57,51.58,51.48,51.57,73200.0,37.4043,37.4115,37.339,37.4043,73200.0
2010-07-16 10:25:00,51.56,51.59,51.45,51.51,175400.0,37.397,37.4188,37.3172,37.3607,175400.0
2010-07-16 10:30:00,51.49,51.52,51.41,51.47,163400.0,37.3462,37.368,37.2882,37.3317,163400.0
2010-07-16 10:35:00,51.48,51.54,51.4,51.49,69400.0,37.339,37.3825,37.281,37.3462,69400.0
2010-07-16 10:40:00,51.48,51.8,51.46,51.8,132000.0,37.339,37.5711,37.3245,37.5711,132000.0
2010-07-16 10:45:00,51.79,51.88,51.66,51.67,86400.0,37.5638,37.6291,37.4695,37.4768,86400.0
2010-07-16 10:50:00,51.66,51.75,51.64,51.73,84400.0,37.4695,37.5348,37.455,37.5203,84400.0
2010-07-16 10:55:00,51.76,51.83,51.63,51.65,77600.0,37.5421,37.5928,37.4478,37.4623,77600.0
2010-07-16 11:00:00,51.65,51.74,51.52,51.55,73000.0,37.4623,37.5276,37.368,37.3898,73000.0
2010-07-16 11:05:00,51.54,51.67,51.52,51.59,44800.0,37.3825,37.4768,37.368,37.4188,44800.0
2010-07-16 11:10:00,51.6,51.68,51.58,51.66,29800.0,37.426,37.484,37.4115,37.4695,29800.0
2010-07-16 11:15:00,51.67,51.71,51.59,51.59,44600.0,37.4768,37.5058,37.4188,37.4188,44600.0
2010-07-16 11:20:00,51.59,51.6,51.32,51.37,40200.0,37.4188,37.426,37.2229,37.2592,40200.0
2010-07-16 11:25:00,51.37,51.53,51.33,51.52,27200.0,37.2592,37.3752,37.2302,37.368,27200.0
2010-07-16 11:30:00,51.52,51.52,51.4,51.4,41400.0,37.368,37.368,37.281,37.281,41400.0
2010-07-16 11:35:00,51.41,51.43,51.22,51.3,69400.0,37.2882,37.3027,37.1504,37.2084,69400.0
2010-07-16 11:40:00,51.3,51.4,51.26,51.38,21000.0,37.2084,37.281,37.1794,37.2665,21000.0
2010-07-16 11:45:00,51.38,51.42,51.28,51.35,39800.0,37.2665,37.2955,37.1939,37.2447,39800.0
2010-07-16 11:50:00,51.35,51.43,51.26,51.3,34800.0,37.2447,37.3027,37.1794,37.2084,34800.0
2010-07-16 11:55:00,51.33,51.36,51.26,51.3,66000.0,37.2302,37.2519,37.1794,37.2084,66000.0
2010-07-16 12:00:00,51.28,51.32,51.17,51.22,46200.0,37.1939,37.2229,37.1141,37.1504,46200.0
2010-07-16 12:05:00,51.23,51.35,51.2,51.3,47200.0,37.1577,37.2447,37.1359,37.2084,47200.0
2010-07-16 12:10:00,51.27,51.47,51.26,51.27,48000.0,37.1867,37.3317,37.1794,37.1867,48000.0
2010-07-16 12:15:00,51.29,51.32,51.13,51.2,64200.0,37.2012,37.2229,37.0851,37.1359,64200.0
2010-07-16 12:20:00,51.21,51.35,51.16,51.35,68200.0,37.1431,37.2447,37.1069,37.2447,68200.0
2010-07-16 12:25:00,51.37,51.43,51.3,51.38,40200.0,37.2592,37.3027,37.2084,37.2665,40200.0
2010-07-16 12:30:00,51.35,51.47,51.33,51.43,50600.0,37.2447,37.3317,37.2302,37.3027,50600.0
2010-07-16 12:35:00,51.43,51.43,51.31,51.35,30400.0,37.3027,37.3027,37.2157,37.2447,30400.0
2010-07-16 12:40:00,51.39,51.43,51.33,51.4,70000.0,37.2737,37.3027,37.2302,37.281,70000.0
2010-07-16 12:45:00,51.4,51.43,51.34,51.36,25000.0,37.281,37.3027,37.2374,37.2519,25000.0
2010-07-16 12:50:00,51.35,51.38,51.32,51.32,32800.0,37.2447,37.2665,37.2229,37.2229,32800.0
2010-07-16 12:55:00,51.35,51.35,51.25,51.32,25600.0,37.2447,37.2447,37.1722,37.2229,25600.0
2010-07-16 13:00:00,51.32,51.37,51.25,51.26,30800.0,37.2229,37.2592,37.1722,37.1794,30800.0
2010-07-16 13:05:00,51.27,51.3,51.19,51.2,73200.0,37.1867,37.2084,37.1286,37.1359,73200.0
2010-07-16 13:10:00,51.19,51.21,51.13,51.15,35400.0,37.1286,37.1431,37.0851,37.0996,35400.0
2010-07-16 13:15:00,51.15,51.16,51.1,51.13,30800.0,37.0996,37.1069,37.0634,37.0851,30800.0
2010-07-16 13:20:00,51.12,51.13,51.02,51.03,38600.0,37.0779,37.0851,37.0053,37.0126,38600.0
2010-07-16 13:25:00,51.01,51.02,50.92,50.93,41200.0,36.9981,37.0053,36.9328,36.9401,41200.0
2010-07-16 13:30:00,50.93,51.05,50.9,51.02,93000.0,36.9401,37.0271,36.9183,37.0053,93000.0
2010-07-16 13:35:00,51.06,51.17,51.05,51.12,23600.0,37.0344,37.1141,37.0271,37.0779,23600.0
2010-07-16 13:40:00,51.12,51.12,50.98,50.99,37600.0,37.0779,37.0779,36.9763,36.9836,37600.0
2010-07-16 13:45:00,51.0,51.09,50.98,51.07,34200.0,36.9908,37.0561,36.9763,37.0416,34200.0
2010-07-16 13:50:00,51.02,51.06,50.98,51.06,36600.0,37.0053,37.0344,36.9763,37.0344,36600.0
2010-07-16 13:55:00,51.06,51.1,51.02,51.02,52200.0,37.0344,37.0634,37.0053,37.0053,52200.0
2010-07-16 14:00:00,51.02,51.1,50.99,51.05,18000.0,37.0053,37.0634,36.9836,37.0271,18000.0
2010-07-16 14:05:00,51.04,51.06,50.99,51.05,16000.0,37.0198,37.0344,36.9836,37.0271,16000.0
2010-07-16 14:10:00,51.05,51.09,50.98,51.04,21800.0,37.0271,37.0561,36.9763,37.0198,21800.0
2010-07-16 14:15:00,51.02,51.03,50.95,50.98,30200.0,37.0053,37.0126,36.9546,36.9763,30200.0
2010-07-16 14:20:00,50.98,51.07,50.95,51.05,22000.0,36.9763,37.0416,36.9546,37.0271,22000.0
2010-07-16 14:25:00,51.05,51.09,50.99,51.01,27000.0,37.0271,37.0561,36.9836,36.9981,27000.0
2010-07-16 14:30:00,51.01,51.06,50.97,50.99,29000.0,36.9981,37.0344,36.9691,36.9836,29000.0
2010-07-16 14:35:00,51.02,51.02,50.91,50.96,20600.0,37.0053,37.0053,36.9256,36.9618,20600.0
2010-07-16 14:40:00,50.97,50.98,50.85,50.88,25400.0,36.9691,36.9763,36.882,36.9038,25400.0
2010-07-16 14:45:00,50.88,50.96,50.88,50.92,31400.0,36.9038,36.9618,36.9038,36.9328,31400.0
2010-07-16 14:50:00,50.94,50.94,50.85,50.87,61600.0,36.9473,36.9473,36.882,36.8965,61600.0
2010-07-16 14:55:00,50.87,50.91,50.74,50.76,51800.0,36.8965,36.9256,36.8023,36.8168,51800.0
2010-07-16 15:00:00,50.77,50.87,50.76,50.82,64400.0,36.824,36.8965,36.8168,36.8603,64400.0
2010-07-16 15:05:00,50.83,50.88,50.79,50.84,69400.0,36.8675,36.9038,36.8385,36.8748,69400.0
2010-07-16 15:10:00,50.83,50.83,50.71,50.77,66200.0,36.8675,36.8675,36.7805,36.824,66200.0
2010-07-16 15:15:00,50.77,50.79,50.73,50.74,84200.0,36.824,36.8385,36.795,36.8023,84200.0
2010-07-16 15:20:00,50.74,50.74,50.62,50.63,69000.0,36.8023,36.8023,36.7152,36.7225,69000.0
2010-07-16 15:25:00,50.64,50.66,50.57,50.63,85000.0,36.7297,36.7442,36.6789,36.7225,85000.0
2010-07-16 15:30:00,50.63,50.8,50.62,50.79,190000.0,36.7225,36.8458,36.7152,36.8385,190000.0
2010-07-16 15:35:00,50.79,50.96,50.77,50.9,123400.0,36.8385,36.9618,36.824,36.9183,123400.0
2010-07-16 15:40:00,50.9,51.08,50.9,51.06,204200.0,36.9183,37.0489,36.9183,37.0344,204200.0
2010-07-16 15:45:00,51.07,51.11,50.91,50.97,244600.0,37.0416,37.0706,36.9256,36.9691,244600.0
2010-07-16 15:50:00,50.97,51.17,50.95,51.16,242400.0,36.9691,37.1141,36.9546,37.1069,242400.0
2010-07-16 15:55:00,51.16,51.22,51.12,51.13,525800.0,37.1069,37.1504,37.0779,37.0851,525800.0
2010-07-19 09:30:00,51.34,51.34,51.05,51.19,268000.0,37.2374,37.2374,37.0271,37.1286,268000.0
2010-07-19 09:35:00,51.19,51.4,51.16,51.34,61400.0,37.1286,37.281,37.1069,37.2374,61400.0
2010-07-19 09:40:00,51.34,51.56,51.3,51.49,46400.0,37.2374,37.397,37.2084,37.3462,46400.0
2010-07-19 09:45:00,51.49,51.55,51.31,51.31,191400.0,37.3462,37.3898,37.2157,37.2157,191400.0
2010-07-19 09:50:00,51.3,51.6,51.27,51.44,41200.0,37.2084,37.426,37.1867,37.31,41200.0
2010-07-19 09:55:00,51.44,51.76,51.44,51.58,39400.0,37.31,37.5421,37.31,37.4115,39400.0
2010-07-19 10:00:00,51.53,51.54,51.34,51.41,42200.0,37.3752,37.3825,37.2374,37.2882,42200.0
2010-07-19 10:05:00,51.41,51.43,51.33,51.38,73800.0,37.2882,37.3027,37.2302,37.2665,73800.0
2010-07-19 10:10:00,51.36,51.45,51.23,51.28,46400.0,37.2519,37.3172,37.1577,37.1939,46400.0
2010-07-19 10:15:00,51.27,51.28,51.03,51.03,40400.0,37.1867,37.1939,37.0126,37.0126,40400.0
2010-07-19 10:20:00,51.03,51.04,50.74,50.74,44600.0,37.0126,37.0198,36.8023,36.8023,44600.0
2010-07-19 10:25:00,50.73,50.82,50.6,50.6,108000.0,36.795,36.8603,36.7007,36.7007,108000.0
2010-07-19 10:30:00,50.59,50.71,50.59,50.67,35600.0,36.6935,36.7805,36.6935,36.7515,35600.0
2010-07-19 10:35:00,50.67,50.77,50.58,50.58,40000.0,36.7515,36.824,36.6862,36.6862,40000.0
2010-07-19 10:40:00,50.58,50.65,50.52,50.62,60600.0,36.6862,36.737,36.6427,36.7152,60600.0
2010-07-19 10:45:00,50.62,50.76,50.55,50.59,93400.0,36.7152,36.8168,36.6644,36.6935,93400.0
2010-07-19 10:50:00,50.59,50.65,50.48,50.62,52000.0,36.6935,36.737,36.6137,36.7152,52000.0
2010-07-19 10:55:00,50.62,50.62,50.49,50.57,47800.0,36.7152,36.7152,36.6209,36.6789,47800.0
2010-07-19 11:00:00,50.6,50.69,50.59,50.63,57800.0,36.7007,36.766,36.6935,36.7225,57800.0
2010-07-19 11:05:00,50.63,50.82,50.62,50.7,43200.0,36.7225,36.8603,36.7152,36.7732,43200.0
2010-07-19 11:10:00,50.72,50.86,50.71,50.8,28000.0,36.7877,36.8893,36.7805,36.8458,28000.0
2010-07-19 11:15:00,50.8,50.87,50.76,50.77,31800.0,36.8458,36.8965,36.8168,36.824,31800.0
2010-07-19 11:20:00,50.78,50.8,50.71,50.79,24800.0,36.8313,36.8458,36.7805,36.8385,24800.0
2010-07-19 11:25:00,50.81,50.85,50.73,50.75,32400.0,36.853,36.882,36.795,36.8095,32400.0
2010-07-19 11:30:00,50.75,50.81,50.71,50.78,43600.0,36.8095,36.853,36.7805,36.8313,43600.0
2010-07-19 11:35:00,50.78,50.79,50.54,50.59,38000.0,36.8313,36.8385,36.6572,36.6935,38000.0
2010-07-19 11:40:00,50.61,50.68,50.59,50.63,33800.0,36.708,36.7587,36.6935,36.7225,33800.0
2010-07-19 11:45:00,50.65,50.65,50.48,50.52,17200.0,36.737,36.737,36.6137,36.6427,17200.0
2010-07-19 11:50:00,50.54,50.65,50.53,50.64,22200.0,36.6572,36.737,36.6499,36.7297,22200.0
2010-07-19 11:55:00,50.63,50.77,50.6,50.74,45400.0,36.7225,36.824,36.7007,36.8023,45400.0
2010-07-19 12:00:00,50.77,50.78,50.57,50.58,20000.0,36.824,36.8313,36.6789,36.6862,20000.0
2010-07-19 12:05:00,50.56,50.56,50.47,50.47,12000.0,36.6717,36.6717,36.6064,36.6064,12000.0
2010-07-19 12:10:00,50.47,50.55,50.34,50.35,43400.0,36.6064,36.6644,36.5121,36.5194,43400.0
2010-07-19 12:15:00,50.36,50.53,50.34,50.53,28400.0,36.5266,36.6499,36.5121,36.6499,28400.0
2010-07-19 12:20:00,50.54,50.65,50.53,50.62,32800.0,36.6572,36.737,36.6499,36.7152,32800.0
2010-07-19 12:25:00,50.63,50.7,50.63,50.7,26400.0,36.7225,36.7732,36.7225,36.7732,26400.0
2010-07-19 12:30:00,50.72,50.74,50.67,50.72,18200.0,36.7877,36.8023,36.7515,36.7877,18200.0
2010-07-19 12:35:00,50.73,50.87,50.73,50.87,25000.0,36.795,36.8965,36.795,36.8965,25000.0
2010-07-19 12:40:00,50.88,50.91,50.85,50.88,21800.0,36.9038,36.9256,36.882,36.9038,21800.0
2010-07-19 12:45:00,50.87,50.97,50.85,50.95,12800.0,36.8965,36.9691,36.882,36.9546,12800.0
2010-07-19 12:50:00,50.94,50.97,50.89,50.89,13200.0,36.9473,36.9691,36.911,36.911,13200.0
2010-07-19 12:55:00,50.86,50.88,50.78,50.78,62000.0,36.8893,36.9038,36.8313,36.8313,62000.0
2010-07-19 13:00:00,50.8,50.82,50.73,50.76,16400.0,36.8458,36.8603,36.795,36.8168,16400.0
2010-07-19 13:05:00,50.77,50.79,50.69,50.79,15800.0,36.824,36.8385,36.766,36.8385,15800.0
2010-07-19 13:10:00,50.77,50.8,50.76,50.77,41800.0,36.824,36.8458,36.8168,36.824,41800.0
2010-07-19 13:15:00,50.75,50.77,50.68,50.68,13000.0,36.8095,36.824,36.7587,36.7587,13000.0
2010-07-19 13:20:00,50.67,50.7,50.65,50.66,9000.0,36.7515,36.7732,36.737,36.7442,9000.0
2010-07-19 13:25:00,50.66,50.67,50.58,50.62,27000.0,36.7442,36.7515,36.6862,36.7152,27000.0
2010-07-19 13:30:00,50.62,50.72,50.62,50.64,27000.0,36.7152,36.7877,36.7152,36.7297,27000.0
2010-07-19 13:35:00,50.63,50.65,50.56,50.65,17000.0,36.7225,36.737,36.6717,36.737,17000.0
2010-07-19 13:40:00,50.65,50.67,50.51,50.51,19200.0,36.737,36.7515,36.6354,36.6354,19200.0
2010-07-19 13:45:00,50.53,50.6,50.52,50.53,21600.0,36.6499,36.7007,36.6427,36.6499,21600.0
2010-07-19 13:50:00,50.52,50.54,50.45,50.46,25000.0,36.6427,36.6572,36.5919,36.5992,25000.0
2010-07-19 13:55:00,50.48,50.48,50.4,50.43,49800.0,36.6137,36.6137,36.5556,36.5774,49800.0
2010-07-19 14:00:00,50.42,50.51,50.41,50.5,33600.0,36.5702,36.6354,36.5629,36.6282,33600.0
2010-07-19 14:05:00,50.5,50.52,50.41,50.47,23800.0,36.6282,36.6427,36.5629,36.6064,23800.0
2010-07-19 14:10:00,50.49,50.59,50.49,50.56,61400.0,36.6209,36.6935,36.6209,36.6717,61400.0
2010-07-19 14:15:00,50.56,50.63,50.54,50.63,33000.0,36.6717,36.7225,36.6572,36.7225,33000.0
2010-07-19 14:20:00,50.63,50.63,50.56,50.56,14800.0,36.7225,36.7225,36.6717,36.6717,14800.0
2010-07-19 14:25:00,50.6,50.6,50.52,50.55,9000.0,36.7007,36.7007,36.6427,36.6644,9000.0
2010-07-19 14:30:00,50.54,50.7,50.54,50.7,21600.0,36.6572,36.7732,36.6572,36.7732,21600.0
2010-07-19 14:35:00,50.71,50.72,50.66,50.71,20000.0,36.7805,36.7877,36.7442,36.7805,20000.0
2010-07-19 14:40:00,50.72,50.82,50.71,50.79,26800.0,36.7877,36.8603,36.7805,36.8385,26800.0
2010-07-19 14:45:00,50.8,50.92,50.78,50.92,33000.0,36.8458,36.9328,36.8313,36.9328,33000.0
2010-07-19 14:50:00,50.92,51.07,50.91,51.02,49600.0,36.9328,37.0416,36.9256,37.0053,49600.0
2010-07-19 14:55:00,51.01,51.03,50.93,50.96,68400.0,36.9981,37.0126,36.9401,36.9618,68400.0
2010-07-19 15:00:00,50.96,51.13,50.92,51.1,58000.0,36.9618,37.0851,36.9328,37.0634,58000.0
2010-07-19 15:05:00,51.1,51.21,51.06,51.18,84800.0,37.0634,37.1431,37.0344,37.1214,84800.0
2010-07-19 15:10:00,51.17,51.26,51.15,51.18,62000.0,37.1141,37.1794,37.0996,37.1214,62000.0
2010-07-19 15:15:00,51.17,51.23,51.1,51.11,54000.0,37.1141,37.1577,37.0634,37.0706,54000.0
2010-07-19 15:20:00,51.1,51.12,51.04,51.1,69200.0,37.0634,37.0779,37.0198,37.0634,69200.0
2010-07-19 15:25:00,51.1,51.13,51.04,51.09,123800.0,37.0634,37.0851,37.0198,37.0561,123800.0
2010-07-19 15:30:00,51.09,51.11,50.98,51.02,57200.0,37.0561,37.0706,36.9763,37.0053,57200.0
2010-07-19 15:35:00,51.03,51.04,50.87,50.91,62600.0,37.0126,37.0198,36.8965,36.9256,62600.0
2010-07-19 15:40:00,50.93,51.03,50.84,50.98,98600.0,36.9401,37.0126,36.8748,36.9763,98600.0
2010-07-19 15:45:00,50.99,51.02,50.86,50.88,272600.0,36.9836,37.0053,36.8893,36.9038,272600.0
2010-07-19 15:50:00,50.9,50.99,50.85,50.96,223800.0,36.9183,36.9836,36.882,36.9618,223800.0
2010-07-19 15:55:00,50.96,51.01,50.95,51.01,276800.0,36.9618,36.9981,36.9546,36.9981,276800.0
2010-07-20 09:30:00,50.24,50.61,50.01,50.22,166800.0,36.4396,36.708,36.2728,36.4251,166800.0
2010-07-20 09:35:00,50.16,50.28,50.1,50.16,80800.0,36.3816,36.4686,36.3381,36.3816,80800.0
2010-07-20 09:40:00,50.19,50.28,50.17,50.26,224200.0,36.4033,36.4686,36.3888,36.4541,224200.0
2010-07-20 09:45:00,50.27,50.55,50.27,50.51,167800.0,36.4614,36.6644,36.4614,36.6354,167800.0
2010-07-20 09:50:00,50.54,51.09,50.52,51.08,166000.0,36.6572,37.0561,36.6427,37.0489,166000.0
2010-07-20 09:55:00,51.06,51.09,50.57,50.6,90000.0,37.0344,37.0561,36.6789,36.7007,90000.0
2010-07-20 10:00:00,50.56,50.8,50.48,50.48,87000.0,36.6717,36.8458,36.6137,36.6137,87000.0
2010-07-20 10:05:00,50.47,50.63,50.44,50.54,69800.0,36.6064,36.7225,36.5847,36.6572,69800.0
2010-07-20 10:10:00,50.54,50.66,50.45,50.48,98800.0,36.6572,36.7442,36.5919,36.6137,98800.0
2010-07-20 10:15:00,50.48,50.58,50.46,50.54,116400.0,36.6137,36.6862,36.5992,36.6572,116400.0
2010-07-20 10:20:00,50.52,50.88,50.52,50.85,116600.0,36.6427,36.9038,36.6427,36.882,116600.0
2010-07-20 10:25:00,50.85,50.93,50.84,50.88,16800.0,36.882,36.9401,36.8748,36.9038,16800.0
2010-07-20 10:30:00,50.88,50.89,50.79,50.84,51400.0,36.9038,36.911,36.8385,36.8748,51400.0
2010-07-20 10:35:00,50.84,50.84,50.72,50.73,58600.0,36.8748,36.8748,36.7877,36.795,58600.0
2010-07-20 10:40:00,50.72,50.85,50.66,50.71,56000.0,36.7877,36.882,36.7442,36.7805,56000.0
2010-07-20 10:45:00,50.7,50.78,50.69,50.76,37400.0,36.7732,36.8313,36.766,36.8168,37400.0
2010-07-20 10:50:00,50.77,50.83,50.7,50.75,74800.0,36.824,36.8675,36.7732,36.8095,74800.0
2010-07-20 10:55:00,50.74,50.8,50.71,50.77,70600.0,36.8023,36.8458,36.7805,36.824,70600.0
2010-07-20 11:00:00,50.78,51.07,50.75,51.06,87600.0,36.8313,37.0416,36.8095,37.0344,87600.0
2010-07-20 11:05:00,51.06,51.24,50.94,51.24,128400.0,37.0344,37.1649,36.9473,37.1649,128400.0
2010-07-20 11:10:00,51.23,51.25,51.19,51.23,76200.0,37.1577,37.1722,37.1286,37.1577,76200.0
2010-07-20 11:15:00,51.23,51.42,51.21,51.35,107600.0,37.1577,37.2955,37.1431,37.2447,107600.0
2010-07-20 11:20:00,51.35,51.38,51.29,51.29,21800.0,37.2447,37.2665,37.2012,37.2012,21800.0
2010-07-20 11:25:00,51.28,51.33,51.24,51.27,60200.0,37.1939,37.2302,37.1649,37.1867,60200.0
2010-07-20 11:30:00,51.25,51.29,51.05,51.05,58000.0,37.1722,37.2012,37.0271,37.0271,58000.0
2010-07-20 11:35:00,51.06,51.15,51.04,51.07,36400.0,37.0344,37.0996,37.0198,37.0416,36400.0
2010-07-20 11:40:00,51.04,51.04,50.96,50.99,71600.0,37.0198,37.0198,36.9618,36.9836,71600.0
2010-07-20 11:45:00,51.0,51.1,50.99,51.07,29000.0,36.9908,37.0634,36.9836,37.0416,29000.0
2010-07-20 11:50:00,51.1,51.1,50.92,51.02,41600.0,37.0634,37.0634,36.9328,37.0053,41600.0
2010-07-20 11:55:00,51.02,51.05,50.94,50.99,32400.0,37.0053,37.0271,36.9473,36.9836,32400.0
2010-07-20 12:00:00,50.96,51.05,50.96,50.99,31400.0,36.9618,37.0271,36.9618,36.9836,31400.0
2010-07-20 12:05:00,50.99,51.06,50.98,51.05,42400.0,36.9836,37.0344,36.9763,37.0271,42400.0
2010-07-20 12:10:00,51.05,51.05,50.8,50.8,44200.0,37.0271,37.0271,36.8458,36.8458,44200.0
2010-07-20 12:15:00,50.77,50.77,50.67,50.75,87600.0,36.824,36.824,36.7515,36.8095,87600.0
2010-07-20 12:20:00,50.77,50.82,50.74,50.82,44200.0,36.824,36.8603,36.8023,36.8603,44200.0
2010-07-20 12:25:00,50.81,50.99,50.8,50.97,56600.0,36.853,36.9836,36.8458,36.9691,56600.0
2010-07-20 12:30:00,50.98,50.99,50.88,50.96,23000.0,36.9763,36.9836,36.9038,36.9618,23000.0
2010-07-20 12:35:00,50.95,51.02,50.9,50.9,24400.0,36.9546,37.0053,36.9183,36.9183,24400.0
2010-07-20 12:40:00,50.91,51.07,50.91,51.07,58600.0,36.9256,37.0416,36.9256,37.0416,58600.0
2010-07-20 12:45:00,51.07,51.18,51.06,51.13,18800.0,37.0416,37.1214,37.0344,37.0851,18800.0
2010-07-20 12:50:00,51.14,51.14,50.99,50.99,27600.0,37.0924,37.0924,36.9836,36.9836,27600.0
2010-07-20 12:55:00,50.98,51.05,50.97,51.03,18000.0,36.9763,37.0271,36.9691,37.0126,18000.0
2010-07-20 13:00:00,51.05,51.08,51.01,51.08,32600.0,37.0271,37.0489,36.9981,37.0489,32600.0
2010-07-20 13:05:00,51.08,51.13,51.06,51.09,16400.0,37.0489,37.0851,37.0344,37.0561,16400.0
2010-07-20 13:10:00,51.08,51.1,51.02,51.02,8800.0,37.0489,37.0634,37.0053,37.0053,8800.0
2010-07-20 13:15:00,51.04,51.19,51.03,51.15,42800.0,37.0198,37.1286,37.0126,37.0996,42800.0
2010-07-20 13:20:00,51.15,51.16,51.07,51.09,45400.0,37.0996,37.1069,37.0416,37.0561,45400.0
2010-07-20 13:25:00,51.08,51.12,51.06,51.1,21000.0,37.0489,37.0779,37.0344,37.0634,21000.0
2010-07-20 13:30:00,51.1,51.16,51.05,51.13,37600.0,37.0634,37.1069,37.0271,37.0851,37600.0
2010-07-20 13:35:00,51.14,51.28,51.13,51.28,39200.0,37.0924,37.1939,37.0851,37.1939,39200.0
2010-07-20 13:40:00,51.27,51.38,51.2,51.31,102200.0,37.1867,37.2665,37.1359,37.2157,102200.0
2010-07-20 13:45:00,51.31,51.35,51.25,51.33,29000.0,37.2157,37.2447,37.1722,37.2302,29000.0
2010-07-20 13:50:00,51.35,51.45,51.27,51.38,53400.0,37.2447,37.3172,37.1867,37.2665,53400.0
2010-07-20 13:55:00,51.38,51.52,51.36,51.51,47600.0,37.2665,37.368,37.2519,37.3607,47600.0
2010-07-20 14:00:00,51.51,51.53,51.43,51.44,47800.0,37.3607,37.3752,37.3027,37.31,47800.0
2010-07-20 14:05:00,51.44,51.54,51.43,51.49,63200.0,37.31,37.3825,37.3027,37.3462,63200.0
2010-07-20 14:10:00,51.49,51.51,51.4,51.45,81200.0,37.3462,37.3607,37.281,37.3172,81200.0
2010-07-20 14:15:00,51.45,51.51,51.4,51.46,71400.0,37.3172,37.3607,37.281,37.3245,71400.0
2010-07-20 14:20:00,51.45,51.48,51.35,51.43,53200.0,37.3172,37.339,37.2447,37.3027,53200.0
2010-07-20 14:25:00,51.43,51.52,51.43,51.48,56200.0,37.3027,37.368,37.3027,37.339,56200.0
2010-07-20 14:30:00,51.48,51.65,51.46,51.61,51200.0,37.339,37.4623,37.3245,37.4333,51200.0
2010-07-20 14:35:00,51.59,51.62,51.52,51.57,29200.0,37.4188,37.4405,37.368,37.4043,29200.0
2010-07-20 14:40:00,51.58,51.64,51.52,51.59,126200.0,37.4115,37.455,37.368,37.4188,126200.0
2010-07-20 14:45:00,51.59,51.71,51.51,51.69,50600.0,37.4188,37.5058,37.3607,37.4913,50600.0
2010-07-20 14:50:00,51.71,51.76,51.67,51.68,83200.0,37.5058,37.5421,37.4768,37.484,83200.0
2010-07-20 14:55:00,51.71,51.73,51.63,51.69,49000.0,37.5058,37.5203,37.4478,37.4913,49000.0
2010-07-20 15:00:00,51.72,51.8,51.65,51.8,68200.0,37.5131,37.5711,37.4623,37.5711,68200.0
2010-07-20 15:05:00,51.8,51.86,51.77,51.82,55000.0,37.5711,37.6146,37.5493,37.5856,55000.0
2010-07-20 15:10:00,51.82,52.03,51.8,51.99,96800.0,37.5856,37.7379,37.5711,37.7089,96800.0
2010-07-20 15:15:00,51.99,52.05,51.93,51.94,66400.0,37.7089,37.7524,37.6654,37.6726,66400.0
2010-07-20 15:20:00,51.93,52.07,51.92,52.07,106400.0,37.6654,37.7669,37.6581,37.7669,106400.0
2010-07-20 15:25:00,52.05,52.18,52.01,52.12,90200.0,37.7524,37.8467,37.7234,37.8032,90200.0
2010-07-20 15:30:00,52.12,52.24,52.12,52.16,102400.0,37.8032,37.8902,37.8032,37.8322,102400.0
2010-07-20 15:35:00,52.16,52.24,52.1,52.1,106400.0,37.8322,37.8902,37.7887,37.7887,106400.0
2010-07-20 15:40:00,52.13,52.19,52.01,52.12,122600.0,37.8104,37.854,37.7234,37.8032,122600.0
2010-07-20 15:45:00,52.12,52.18,52.1,52.14,130000.0,37.8032,37.8467,37.7887,37.8177,130000.0
2010-07-20 15:50:00,52.15,52.19,52.02,52.03,179800.0,37.8249,37.854,37.7306,37.7379,179800.0
2010-07-20 15:55:00,52.02,52.09,51.99,52.09,232600.0,37.7306,37.7814,37.7089,37.7814,232600.0
2010-07-21 09:30:00,52.27,52.32,52.22,52.23,81600.0,37.912,37.9482,37.8757,37.883,81600.0
2010-07-21 09:35:00,52.26,52.3,52.12,52.13,27200.0,37.9047,37.9337,37.8032,37.8104,27200.0
2010-07-21 09:40:00,52.15,52.15,51.75,51.85,141200.0,37.8249,37.8249,37.5348,37.6073,141200.0
2010-07-21 09:45:00,51.84,51.9,51.6,51.67,65800.0,37.6001,37.6436,37.426,37.4768,65800.0
2010-07-21 09:50:00,51.73,51.77,51.56,51.63,84600.0,37.5203,37.5493,37.397,37.4478,84600.0
2010-07-21 09:55:00,51.63,51.7,51.55,51.7,38000.0,37.4478,37.4986,37.3898,37.4986,38000.0
2010-07-21 10:00:00,51.71,51.74,51.62,51.7,31800.0,37.5058,37.5276,37.4405,37.4986,31800.0
2010-07-21 10:05:00,51.7,51.72,51.57,51.63,47400.0,37.4986,37.5131,37.4043,37.4478,47400.0
2010-07-21 10:10:00,51.66,51.74,51.63,51.69,69600.0,37.4695,37.5276,37.4478,37.4913,69600.0
2010-07-21 10:15:00,51.69,51.81,51.68,51.74,50200.0,37.4913,37.5783,37.484,37.5276,50200.0
2010-07-21 10:20:00,51.74,51.79,51.63,51.63,54000.0,37.5276,37.5638,37.4478,37.4478,54000.0
2010-07-21 10:25:00,51.63,51.68,51.5,51.54,48400.0,37.4478,37.484,37.3535,37.3825,48400.0
2010-07-21 10:30:00,51.54,51.55,51.12,51.41,173400.0,37.3825,37.3898,37.0779,37.2882,173400.0
2010-07-21 10:35:00,51.4,51.58,51.4,51.41,49200.0,37.281,37.4115,37.281,37.2882,49200.0
2010-07-21 10:40:00,51.38,51.5,51.38,51.41,70800.0,37.2665,37.3535,37.2665,37.2882,70800.0
2010-07-21 10:45:00,51.4,51.42,51.3,51.42,27800.0,37.281,37.2955,37.2084,37.2955,27800.0
2010-07-21 10:50:00,51.38,51.44,51.36,51.42,16200.0,37.2665,37.31,37.2519,37.2955,16200.0
2010-07-21 10:55:00,51.43,51.44,51.27,51.32,17600.0,37.3027,37.31,37.1867,37.2229,17600.0
2010-07-21 11:00:00,51.34,51.37,51.27,51.32,51000.0,37.2374,37.2592,37.1867,37.2229,51000.0
2010-07-21 11:05:00,51.32,51.35,51.2,51.24,70000.0,37.2229,37.2447,37.1359,37.1649,70000.0
2010-07-21 11:10:00,51.25,51.25,51.05,51.09,59600.0,37.1722,37.1722,37.0271,37.0561,59600.0
2010-07-21 11:15:00,51.09,51.18,51.09,51.16,40000.0,37.0561,37.1214,37.0561,37.1069,40000.0
2010-07-21 11:20:00,51.17,51.29,51.16,51.22,49200.0,37.1141,37.2012,37.1069,37.1504,49200.0
2010-07-21 11:25:00,51.22,51.27,51.17,51.2,33400.0,37.1504,37.1867,37.1141,37.1359,33400.0
2010-07-21 11:30:00,51.22,51.26,51.18,51.19,26400.0,37.1504,37.1794,37.1214,37.1286,26400.0
2010-07-21 11:35:00,51.19,51.34,51.18,51.33,33200.0,37.1286,37.2374,37.1214,37.2302,33200.0
2010-07-21 11:40:00,51.32,51.35,51.24,51.24,30600.0,37.2229,37.2447,37.1649,37.1649,30600.0
2010-07-21 11:45:00,51.24,51.34,51.24,51.32,45200.0,37.1649,37.2374,37.1649,37.2229,45200.0
2010-07-21 11:50:00,51.31,51.37,51.25,51.28,26800.0,37.2157,37.2592,37.1722,37.1939,26800.0
2010-07-21 11:55:00,51.3,51.44,51.29,51.44,32600.0,37.2084,37.31,37.2012,37.31,32600.0
2010-07-21 12:00:00,51.44,51.6,51.38,51.41,41400.0,37.31,37.426,37.2665,37.2882,41400.0
2010-07-21 12:05:00,51.38,51.49,51.37,51.47,50600.0,37.2665,37.3462,37.2592,37.3317,50600.0
2010-07-21 12:10:00,51.47,51.7,51.47,51.66,76600.0,37.3317,37.4986,37.3317,37.4695,76600.0
2010-07-21 12:15:00,51.66,51.68,51.47,51.55,29200.0,37.4695,37.484,37.3317,37.3898,29200.0
2010-07-21 12:20:00,51.52,51.56,51.49,51.52,18200.0,37.368,37.397,37.3462,37.368,18200.0
2010-07-21 12:25:00,51.52,51.62,51.52,51.62,26200.0,37.368,37.4405,37.368,37.4405,26200.0
2010-07-21 12:30:00,51.6,51.71,51.58,51.59,26000.0,37.426,37.5058,37.4115,37.4188,26000.0
2010-07-21 12:35:00,51.62,51.67,51.56,51.59,39800.0,37.4405,37.4768,37.397,37.4188,39800.0
2010-07-21 12:40:00,51.57,51.6,51.4,51.43,45200.0,37.4043,37.426,37.281,37.3027,45200.0
2010-07-21 12:45:00,51.42,51.6,51.41,51.59,17600.0,37.2955,37.426,37.2882,37.4188,17600.0
2010-07-21 12:50:00,51.56,51.61,51.51,51.55,32600.0,37.397,37.4333,37.3607,37.3898,32600.0
2010-07-21 12:55:00,51.54,51.6,51.54,51.58,35000.0,37.3825,37.426,37.3825,37.4115,35000.0
2010-07-21 13:00:00,51.57,51.65,51.57,51.62,7600.0,37.4043,37.4623,37.4043,37.4405,7600.0
2010-07-21 13:05:00,51.63,51.78,51.63,51.78,21400.0,37.4478,37.5566,37.4478,37.5566,21400.0
2010-07-21 13:10:00,51.79,51.79,51.71,51.77,31400.0,37.5638,37.5638,37.5058,37.5493,31400.0
2010-07-21 13:15:00,51.77,51.8,51.76,51.76,29400.0,37.5493,37.5711,37.5421,37.5421,29400.0
2010-07-21 13:20:00,51.76,51.83,51.74,51.78,28400.0,37.5421,37.5928,37.5276,37.5566,28400.0
2010-07-21 13:25:00,51.77,51.82,51.73,51.82,28200.0,37.5493,37.5856,37.5203,37.5856,28200.0
2010-07-21 13:30:00,51.82,51.92,51.82,51.86,26200.0,37.5856,37.6581,37.5856,37.6146,26200.0
2010-07-21 13:35:00,51.86,51.88,51.8,51.85,18000.0,37.6146,37.6291,37.5711,37.6073,18000.0
2010-07-21 13:40:00,51.83,51.83,51.74,51.77,34200.0,37.5928,37.5928,37.5276,37.5493,34200.0
2010-07-21 13:45:00,51.77,51.82,51.69,51.8,31000.0,37.5493,37.5856,37.4913,37.5711,31000.0
2010-07-21 13:50:00,51.78,51.85,51.76,51.8,38400.0,37.5566,37.6073,37.5421,37.5711,38400.0
2010-07-21 13:55:00,51.82,51.87,51.77,51.77,45800.0,37.5856,37.6219,37.5493,37.5493,45800.0
2010-07-21 14:00:00,51.78,51.85,51.61,51.76,100400.0,37.5566,37.6073,37.4333,37.5421,100400.0
2010-07-21 14:05:00,51.75,51.77,51.52,51.52,68200.0,37.5348,37.5493,37.368,37.368,68200.0
2010-07-21 14:10:00,51.5,51.57,51.34,51.49,185800.0,37.3535,37.4043,37.2374,37.3462,185800.0
2010-07-21 14:15:00,51.49,51.49,51.26,51.33,80200.0,37.3462,37.3462,37.1794,37.2302,80200.0
2010-07-21 14:20:00,51.33,51.4,51.25,51.34,87800.0,37.2302,37.281,37.1722,37.2374,87800.0
2010-07-21 14:25:00,51.34,51.36,51.15,51.22,48800.0,37.2374,37.2519,37.0996,37.1504,48800.0
2010-07-21 14:30:00,51.19,51.29,51.1,51.18,109200.0,37.1286,37.2012,37.0634,37.1214,109200.0
2010-07-21 14:35:00,51.18,51.29,51.08,51.2,65000.0,37.1214,37.2012,37.0489,37.1359,65000.0
2010-07-21 14:40:00,51.2,51.31,51.15,51.27,35400.0,37.1359,37.2157,37.0996,37.1867,35400.0
2010-07-21 14:45:00,51.27,51.31,51.05,51.08,33200.0,37.1867,37.2157,37.0271,37.0489,33200.0
2010-07-21 14:50:00,51.08,51.11,50.88,50.91,72400.0,37.0489,37.0706,36.9038,36.9256,72400.0
2010-07-21 14:55:00,50.92,50.95,50.77,50.8,56000.0,36.9328,36.9546,36.824,36.8458,56000.0
2010-07-21 15:00:00,50.8,50.91,50.77,50.91,58200.0,36.8458,36.9256,36.824,36.9256,58200.0
2010-07-21 15:05:00,50.91,51.04,50.86,50.99,61600.0,36.9256,37.0198,36.8893,36.9836,61600.0
2010-07-21 15:10:00,50.99,51.04,50.91,51.02,51200.0,36.9836,37.0198,36.9256,37.0053,51200.0
2010-07-21 15:15:00,51.03,51.06,50.82,50.85,92400.0,37.0126,37.0344,36.8603,36.882,92400.0
2010-07-21 15:20:00,50.83,51.04,50.77,51.0,95400.0,36.8675,37.0198,36.824,36.9908,95400.0
2010-07-21 15:25:00,50.99,51.02,50.93,50.99,32400.0,36.9836,37.0053,36.9401,36.9836,32400.0
2010-07-21 15:30:00,50.96,51.1,50.93,50.98,80400.0,36.9618,37.0634,36.9401,36.9763,80400.0
2010-07-21 15:35:00,50.99,51.04,50.91,50.96,75600.0,36.9836,37.0198,36.9256,36.9618,75600.0
2010-07-21 15:40:00,50.96,50.99,50.88,50.97,90600.0,36.9618,36.9836,36.9038,36.9691,90600.0
2010-07-21 15:45:00,50.99,51.12,50.92,51.12,123000.0,36.9836,37.0779,36.9328,37.0779,123000.0
2010-07-21 15:50:00,51.15,51.24,51.07,51.21,194800.0,37.0996,37.1649,37.0416,37.1431,194800.0
2010-07-21 15:55:00,51.21,51.22,51.1,51.19,256000.0,37.1431,37.1504,37.0634,37.1286,256000.0
2010-07-22 09:30:00,51.93,52.08,51.72,51.85,31600.0,37.6654,37.7742,37.5131,37.6073,31600.0
2010-07-22 09:35:00,51.9,51.99,51.83,51.95,9800.0,37.6436,37.7089,37.5928,37.6799,9800.0
2010-07-22 09:40:00,52.0,52.05,51.98,52.01,41400.0,37.7161,37.7524,37.7016,37.7234,41400.0
2010-07-22 09:45:00,52.0,52.08,51.88,51.99,33200.0,37.7161,37.7742,37.6291,37.7089,33200.0
2010-07-22 09:50:00,51.99,52.15,51.98,52.15,34200.0,37.7089,37.8249,37.7016,37.8249,34200.0
2010-07-22 09:55:00,52.15,52.17,51.94,51.94,51200.0,37.8249,37.8394,37.6726,37.6726,51200.0
2010-07-22 10:00:00,51.98,52.21,51.98,52.21,61000.0,37.7016,37.8685,37.7016,37.8685,61000.0
2010-07-22 10:05:00,52.19,52.24,52.12,52.16,48000.0,37.854,37.8902,37.8032,37.8322,48000.0
2010-07-22 10:10:00,52.18,52.23,52.1,52.2,39200.0,37.8467,37.883,37.7887,37.8612,39200.0
2010-07-22 10:15:00,52.2,52.3,52.16,52.24,63800.0,37.8612,37.9337,37.8322,37.8902,63800.0
2010-07-22 10:20:00,52.24,52.36,52.24,52.33,30000.0,37.8902,37.9773,37.8902,37.9555,30000.0
2010-07-22 10:25:00,52.33,52.37,52.33,52.36,54400.0,37.9555,37.9845,37.9555,37.9773,54400.0
2010-07-22 10:30:00,52.37,52.37,52.14,52.16,87800.0,37.9845,37.9845,37.8177,37.8322,87800.0
2010-07-22 10:35:00,52.17,52.35,52.16,52.19,52800.0,37.8394,37.97,37.8322,37.854,52800.0
2010-07-22 10:40:00,52.17,52.22,52.0,52.0,87800.0,37.8394,37.8757,37.7161,37.7161,87800.0
2010-07-22 10:45:00,52.01,52.18,51.99,52.15,32400.0,37.7234,37.8467,37.7089,37.8249,32400.0
2010-07-22 10:50:00,52.13,52.29,52.08,52.18,41600.0,37.8104,37.9265,37.7742,37.8467,41600.0
2010-07-22 10:55:00,52.21,52.22,51.88,51.94,59400.0,37.8685,37.8757,37.6291,37.6726,59400.0
2010-07-22 11:00:00,51.96,52.05,51.9,52.04,27800.0,37.6871,37.7524,37.6436,37.7452,27800.0
2010-07-22 11:05:00,52.06,52.07,51.91,51.97,42000.0,37.7597,37.7669,37.6509,37.6944,42000.0
2010-07-22 11:10:00,51.99,52.1,51.96,52.1,44800.0,37.7089,37.7887,37.6871,37.7887,44800.0
2010-07-22 11:15:00,52.1,52.1,51.96,52.09,52000.0,37.7887,37.7887,37.6871,37.7814,52000.0
2010-07-22 11:20:00,52.07,52.22,52.07,52.15,34200.0,37.7669,37.8757,37.7669,37.8249,34200.0
2010-07-22 11:25:00,52.17,52.25,52.14,52.21,29400.0,37.8394,37.8975,37.8177,37.8685,29400.0
2010-07-22 11:30:00,52.2,52.26,52.14,52.18,19800.0,37.8612,37.9047,37.8177,37.8467,19800.0
2010-07-22 11:35:00,52.18,52.2,51.99,52.02,19400.0,37.8467,37.8612,37.7089,37.7306,19400.0
2010-07-22 11:40:00,51.99,52.1,51.93,51.93,28600.0,37.7089,37.7887,37.6654,37.6654,28600.0
2010-07-22 11:45:00,51.92,52.01,51.91,51.93,42600.0,37.6581,37.7234,37.6509,37.6654,42600.0
2010-07-22 11:50:00,51.96,52.01,51.88,51.98,44600.0,37.6871,37.7234,37.6291,37.7016,44600.0
2010-07-22 11:55:00,51.97,52.01,51.92,51.95,34200.0,37.6944,37.7234,37.6581,37.6799,34200.0
2010-07-22 12:00:00,51.95,52.02,51.9,52.0,27200.0,37.6799,37.7306,37.6436,37.7161,27200.0
2010-07-22 12:05:00,52.0,52.02,51.93,51.98,9800.0,37.7161,37.7306,37.6654,37.7016,9800.0
2010-07-22 12:10:00,52.01,52.05,51.96,52.01,10000.0,37.7234,37.7524,37.6871,37.7234,10000.0
2010-07-22 12:15:00,52.02,52.08,51.97,51.98,20800.0,37.7306,37.7742,37.6944,37.7016,20800.0
2010-07-22 12:20:00,51.99,52.05,51.88,51.98,31200.0,37.7089,37.7524,37.6291,37.7016,31200.0
2010-07-22 12:25:00,51.97,52.01,51.93,52.0,19200.0,37.6944,37.7234,37.6654,37.7161,19200.0
2010-07-22 12:30:00,51.99,52.04,51.98,52.0,53400.0,37.7089,37.7452,37.7016,37.7161,53400.0
2010-07-22 12:35:00,52.01,52.06,51.96,52.02,67800.0,37.7234,37.7597,37.6871,37.7306,67800.0
2010-07-22 12:40:00,52.04,52.08,51.99,51.99,56800.0,37.7452,37.7742,37.7089,37.7089,56800.0
2010-07-22 12:45:00,51.99,52.02,51.95,51.99,20400.0,37.7089,37.7306,37.6799,37.7089,20400.0
2010-07-22 12:50:00,52.01,52.02,51.95,52.02,55200.0,37.7234,37.7306,37.6799,37.7306,55200.0
2010-07-22 12:55:00,52.0,52.06,51.99,52.04,37600.0,37.7161,37.7597,37.7089,37.7452,37600.0
2010-07-22 13:00:00,52.05,52.07,51.97,52.0,48400.0,37.7524,37.7669,37.6944,37.7161,48400.0
2010-07-22 13:05:00,52.01,52.06,51.99,52.04,24000.0,37.7234,37.7597,37.7089,37.7452,24000.0
2010-07-22 13:10:00,52.04,52.1,52.04,52.05,30600.0,37.7452,37.7887,37.7452,37.7524,30600.0
2010-07-22 13:15:00,52.06,52.1,51.99,52.08,60400.0,37.7597,37.7887,37.7089,37.7742,60400.0
2010-07-22 13:20:00,52.08,52.08,52.02,52.06,30200.0,37.7742,37.7742,37.7306,37.7597,30200.0
2010-07-22 13:25:00,52.09,52.1,52.02,52.04,33000.0,37.7814,37.7887,37.7306,37.7452,33000.0
2010-07-22 13:30:00,52.04,52.09,52.0,52.04,42200.0,37.7452,37.7814,37.7161,37.7452,42200.0
2010-07-22 13:35:00,52.05,52.06,51.99,52.01,22600.0,37.7524,37.7597,37.7089,37.7234,22600.0
2010-07-22 13:40:00,51.99,52.01,51.94,51.95,35400.0,37.7089,37.7234,37.6726,37.6799,35400.0
2010-07-22 13:45:00,51.95,51.96,51.9,51.9,33800.0,37.6799,37.6871,37.6436,37.6436,33800.0
2010-07-22 13:50:00,51.89,51.97,51.83,51.88,40000.0,37.6364,37.6944,37.5928,37.6291,40000.0
2010-07-22 13:55:00,51.87,51.99,51.83,51.97,41000.0,37.6219,37.7089,37.5928,37.6944,41000.0
2010-07-22 14:00:00,51.98,52.04,51.95,52.02,35200.0,37.7016,37.7452,37.6799,37.7306,35200.0
2010-07-22 14:05:00,52.03,52.09,52.02,52.04,44800.0,37.7379,37.7814,37.7306,37.7452,44800.0
2010-07-22 14:10:00,52.05,52.05,51.97,51.98,78400.0,37.7524,37.7524,37.6944,37.7016,78400.0
2010-07-22 14:15:00,51.98,52.06,51.88,51.92,63000.0,37.7016,37.7597,37.6291,37.6581,63000.0
2010-07-22 14:20:00,51.91,51.96,51.88,51.9,33800.0,37.6509,37.6871,37.6291,37.6436,33800.0
2010-07-22 14:25:00,51.91,52.03,51.9,52.02,62600.0,37.6509,37.7379,37.6436,37.7306,62600.0
2010-07-22 14:30:00,52.02,52.02,51.88,51.92,85400.0,37.7306,37.7306,37.6291,37.6581,85400.0
2010-07-22 14:35:00,51.91,51.99,51.91,51.95,43800.0,37.6509,37.7089,37.6509,37.6799,43800.0
2010-07-22 14:40:00,51.94,51.97,51.86,51.9,26000.0,37.6726,37.6944,37.6146,37.6436,26000.0
2010-07-22 14:45:00,51.88,51.98,51.85,51.96,26800.0,37.6291,37.7016,37.6073,37.6871,26800.0
2010-07-22 14:50:00,51.95,52.01,51.93,52.01,18600.0,37.6799,37.7234,37.6654,37.7234,18600.0
2010-07-22 14:55:00,52.0,52.02,51.95,51.99,29800.0,37.7161,37.7306,37.6799,37.7089,29800.0
2010-07-22 15:00:00,52.0,52.02,51.97,51.99,35200.0,37.7161,37.7306,37.6944,37.7089,35200.0
2010-07-22 15:05:00,51.99,52.01,51.88,51.95,45800.0,37.7089,37.7234,37.6291,37.6799,45800.0
2010-07-22 15:10:00,51.95,51.97,51.88,51.92,56600.0,37.6799,37.6944,37.6291,37.6581,56600.0
2010-07-22 15:15:00,51.92,52.02,51.91,51.99,86000.0,37.6581,37.7306,37.6509,37.7089,86000.0
2010-07-22 15:20:00,51.99,52.04,51.94,51.96,38800.0,37.7089,37.7452,37.6726,37.6871,38800.0
2010-07-22 15:25:00,51.97,52.0,51.83,51.84,101000.0,37.6944,37.7161,37.5928,37.6001,101000.0
2010-07-22 15:30:00,51.84,51.87,51.72,51.74,147400.0,37.6001,37.6219,37.5131,37.5276,147400.0
2010-07-22 15:35:00,51.74,51.75,51.41,51.44,157000.0,37.5276,37.5348,37.2882,37.31,157000.0
2010-07-22 15:40:00,51.44,51.54,51.38,51.52,128400.0,37.31,37.3825,37.2665,37.368,128400.0
2010-07-22 15:45:00,51.54,51.63,51.46,51.51,181800.0,37.3825,37.4478,37.3245,37.3607,181800.0
2010-07-22 15:50:00,51.51,51.56,51.45,51.49,139000.0,37.3607,37.397,37.3172,37.3462,139000.0
2010-07-22 15:55:00,51.49,51.61,51.49,51.58,229000.0,37.3462,37.4333,37.3462,37.4115,229000.0
2010-07-23 09:30:00,51.4,51.6,51.06,51.14,124600.0,37.281,37.426,37.0344,37.0924,124600.0
2010-07-23 09:35:00,51.08,51.12,50.8,51.02,60400.0,37.0489,37.0779,36.8458,37.0053,60400.0
2010-07-23 09:40:00,50.98,51.18,50.98,51.06,48000.0,36.9763,37.1214,36.9763,37.0344,48000.0
2010-07-23 09:45:00,51.07,51.11,50.81,50.88,80400.0,37.0416,37.0706,36.853,36.9038,80400.0
2010-07-23 09:50:00,50.88,50.93,50.54,50.54,97400.0,36.9038,36.9401,36.6572,36.6572,97400.0
2010-07-23 09:55:00,50.54,50.56,50.31,50.37,132400.0,36.6572,36.6717,36.4904,36.5339,132400.0
2010-07-23 10:00:00,50.36,50.45,50.3,50.4,225400.0,36.5266,36.5919,36.4831,36.5556,225400.0
2010-07-23 10:05:00,50.43,50.77,50.4,50.75,121200.0,36.5774,36.824,36.5556,36.8095,121200.0
2010-07-23 10:10:00,50.75,50.81,50.55,50.75,164000.0,36.8095,36.853,36.6644,36.8095,164000.0
2010-07-23 10:15:00,50.74,50.95,50.72,50.87,87000.0,36.8023,36.9546,36.7877,36.8965,87000.0
2010-07-23 10:20:00,50.9,50.92,50.52,50.6,98600.0,36.9183,36.9328,36.6427,36.7007,98600.0
2010-07-23 10:25:00,50.58,50.74,50.57,50.71,66600.0,36.6862,36.8023,36.6789,36.7805,66600.0
2010-07-23 10:30:00,50.74,50.88,50.68,50.87,121400.0,36.8023,36.9038,36.7587,36.8965,121400.0
2010-07-23 10:35:00,50.85,50.88,50.74,50.74,41600.0,36.882,36.9038,36.8023,36.8023,41600.0
2010-07-23 10:40:00,50.77,50.85,50.69,50.84,112800.0,36.824,36.882,36.766,36.8748,112800.0
2010-07-23 10:45:00,50.87,50.91,50.79,50.85,50400.0,36.8965,36.9256,36.8385,36.882,50400.0
2010-07-23 10:50:00,50.84,50.94,50.84,50.91,23000.0,36.8748,36.9473,36.8748,36.9256,23000.0
2010-07-23 10:55:00,50.91,50.95,50.74,50.74,57000.0,36.9256,36.9546,36.8023,36.8023,57000.0
2010-07-23 11:00:00,50.74,50.9,50.74,50.88,59000.0,36.8023,36.9183,36.8023,36.9038,59000.0
2010-07-23 11:05:00,50.89,50.99,50.87,50.93,44800.0,36.911,36.9836,36.8965,36.9401,44800.0
2010-07-23 11:10:00,50.92,51.0,50.83,50.88,163600.0,36.9328,36.9908,36.8675,36.9038,163600.0
2010-07-23 11:15:00,50.88,50.93,50.81,50.81,57400.0,36.9038,36.9401,36.853,36.853,57400.0
2010-07-23 11:20:00,50.8,50.83,50.73,50.8,41600.0,36.8458,36.8675,36.795,36.8458,41600.0
2010-07-23 11:25:00,50.82,50.91,50.78,50.81,27200.0,36.8603,36.9256,36.8313,36.853,27200.0
2010-07-23 11:30:00,50.79,50.84,50.67,50.73,85400.0,36.8385,36.8748,36.7515,36.795,85400.0
2010-07-23 11:35:00,50.73,50.82,50.73,50.76,44000.0,36.795,36.8603,36.795,36.8168,44000.0
2010-07-23 11:40:00,50.74,50.76,50.47,50.58,45000.0,36.8023,36.8168,36.6064,36.6862,45000.0
2010-07-23 11:45:00,50.6,50.71,50.6,50.67,22800.0,36.7007,36.7805,36.7007,36.7515,22800.0
2010-07-23 11:50:00,50.67,50.74,50.59,50.71,55000.0,36.7515,36.8023,36.6935,36.7805,55000.0
2010-07-23 11:55:00,50.72,50.75,50.59,50.69,36600.0,36.7877,36.8095,36.6935,36.766,36600.0
2010-07-23 12:00:00,50.7,50.97,50.65,50.68,82800.0,36.7732,36.9691,36.737,36.7587,82800.0
2010-07-23 12:05:00,50.7,50.82,50.59,50.75,49200.0,36.7732,36.8603,36.6935,36.8095,49200.0
2010-07-23 12:10:00,50.73,50.82,50.56,50.81,58800.0,36.795,36.8603,36.6717,36.853,58800.0
2010-07-23 12:15:00,50.8,50.95,50.71,50.91,59800.0,36.8458,36.9546,36.7805,36.9256,59800.0
2010-07-23 12:20:00,50.91,50.94,50.77,50.81,49600.0,36.9256,36.9473,36.824,36.853,49600.0
2010-07-23 12:25:00,50.81,50.88,50.77,50.77,29000.0,36.853,36.9038,36.824,36.824,29000.0
2010-07-23 12:30:00,50.81,50.82,50.7,50.76,17600.0,36.853,36.8603,36.7732,36.8168,17600.0
2010-07-23 12:35:00,50.76,50.79,50.67,50.77,23000.0,36.8168,36.8385,36.7515,36.824,23000.0
2010-07-23 12:40:00,50.77,50.78,50.63,50.65,22400.0,36.824,36.8313,36.7225,36.737,22400.0
2010-07-23 12:45:00,50.65,50.67,50.59,50.64,13000.0,36.737,36.7515,36.6935,36.7297,13000.0
2010-07-23 12:50:00,50.61,50.68,50.57,50.63,18000.0,36.708,36.7587,36.6789,36.7225,18000.0
2010-07-23 12:55:00,50.62,50.81,50.62,50.8,22600.0,36.7152,36.853,36.7152,36.8458,22600.0
2010-07-23 13:00:00,50.79,50.81,50.6,50.6,45800.0,36.8385,36.853,36.7007,36.7007,45800.0
2010-07-23 13:05:00,50.6,50.66,50.55,50.63,19600.0,36.7007,36.7442,36.6644,36.7225,19600.0
2010-07-23 13:10:00,50.62,50.67,50.56,50.67,25600.0,36.7152,36.7515,36.6717,36.7515,25600.0
2010-07-23 13:15:00,50.65,50.81,50.62,50.74,29600.0,36.737,36.853,36.7152,36.8023,29600.0
2010-07-23 13:20:00,50.73,50.81,50.7,50.79,36400.0,36.795,36.853,36.7732,36.8385,36400.0
2010-07-23 13:25:00,50.78,50.96,50.74,50.96,48200.0,36.8313,36.9618,36.8023,36.9618,48200.0
2010-07-23 13:30:00,50.91,51.09,50.91,51.08,41600.0,36.9256,37.0561,36.9256,37.0489,41600.0
2010-07-23 13:35:00,51.06,51.13,50.98,50.98,29200.0,37.0344,37.0851,36.9763,36.9763,29200.0
2010-07-23 13:40:00,50.99,51.03,50.95,50.95,20800.0,36.9836,37.0126,36.9546,36.9546,20800.0
2010-07-23 13:45:00,50.98,51.05,50.95,51.04,13600.0,36.9763,37.0271,36.9546,37.0198,13600.0
2010-07-23 13:50:00,51.02,51.26,51.02,51.21,44800.0,37.0053,37.1794,37.0053,37.1431,44800.0
2010-07-23 13:55:00,51.2,51.22,51.1,51.12,20600.0,37.1359,37.1504,37.0634,37.0779,20600.0
2010-07-23 14:00:00,51.12,51.26,51.04,51.21,55000.0,37.0779,37.1794,37.0198,37.1431,55000.0
2010-07-23 14:05:00,51.23,51.34,51.21,51.24,43400.0,37.1577,37.2374,37.1431,37.1649,43400.0
2010-07-23 14:10:00,51.24,51.26,51.11,51.18,40800.0,37.1649,37.1794,37.0706,37.1214,40800.0
2010-07-23 14:15:00,51.18,51.22,51.12,51.13,25800.0,37.1214,37.1504,37.0779,37.0851,25800.0
2010-07-23 14:20:00,51.12,51.12,50.87,50.94,56000.0,37.0779,37.0779,36.8965,36.9473,56000.0
2010-07-23 14:25:00,50.95,50.99,50.88,50.96,13000.0,36.9546,36.9836,36.9038,36.9618,13000.0
2010-07-23 14:30:00,50.98,51.1,50.96,50.98,22200.0,36.9763,37.0634,36.9618,36.9763,22200.0
2010-07-23 14:35:00,50.99,51.04,50.97,51.02,18600.0,36.9836,37.0198,36.9691,37.0053,18600.0
2010-07-23 14:40:00,51.02,51.16,51.0,51.16,26200.0,37.0053,37.1069,36.9908,37.1069,26200.0
2010-07-23 14:45:00,51.17,51.21,51.07,51.16,24400.0,37.1141,37.1431,37.0416,37.1069,24400.0
2010-07-23 14:50:00,51.16,51.24,51.13,51.24,21200.0,37.1069,37.1649,37.0851,37.1649,21200.0
2010-07-23 14:55:00,51.25,51.31,51.13,51.15,36200.0,37.1722,37.2157,37.0851,37.0996,36200.0
2010-07-23 15:00:00,51.16,51.17,51.02,51.06,37000.0,37.1069,37.1141,37.0053,37.0344,37000.0
2010-07-23 15:05:00,51.09,51.21,51.05,51.21,27200.0,37.0561,37.1431,37.0271,37.1431,27200.0
2010-07-23 15:10:00,51.21,51.23,50.95,50.97,45000.0,37.1431,37.1577,36.9546,36.9691,45000.0
2010-07-23 15:15:00,50.97,51.01,50.88,51.01,51400.0,36.9691,36.9981,36.9038,36.9981,51400.0
2010-07-23 15:20:00,51.01,51.07,50.96,51.04,28200.0,36.9981,37.0416,36.9618,37.0198,28200.0
2010-07-23 15:25:00,51.04,51.08,50.9,50.98,42400.0,37.0198,37.0489,36.9183,36.9763,42400.0
2010-07-23 15:30:00,50.97,51.11,50.96,51.09,53400.0,36.9691,37.0706,36.9618,37.0561,53400.0
2010-07-23 15:35:00,51.09,51.13,50.91,50.97,77200.0,37.0561,37.0851,36.9256,36.9691,77200.0
2010-07-23 15:40:00,50.97,51.02,50.84,50.91,93600.0,36.9691,37.0053,36.8748,36.9256,93600.0
2010-07-23 15:45:00,50.93,50.99,50.86,50.97,122200.0,36.9401,36.9836,36.8893,36.9691,122200.0
2010-07-23 15:50:00,50.97,51.05,50.95,51.03,129600.0,36.9691,37.0271,36.9546,37.0126,129600.0
2010-07-23 15:55:00,51.02,51.18,51.02,51.11,172200.0,37.0053,37.1214,37.0053,37.0706,172200.0
2010-07-26 09:30:00,51.1,51.49,51.1,51.4,29800.0,37.0634,37.3462,37.0634,37.281,29800.0
2010-07-26 09:35:00,51.34,51.48,51.33,51.37,31000.0,37.2374,37.339,37.2302,37.2592,31000.0
2010-07-26 09:40:00,51.38,51.65,51.32,51.62,63200.0,37.2665,37.4623,37.2229,37.4405,63200.0
2010-07-26 09:45:00,51.6,51.63,51.52,51.53,44600.0,37.426,37.4478,37.368,37.3752,44600.0
2010-07-26 09:50:00,51.5,51.52,51.24,51.42,54000.0,37.3535,37.368,37.1649,37.2955,54000.0
2010-07-26 09:55:00,51.43,51.66,51.43,51.63,53600.0,37.3027,37.4695,37.3027,37.4478,53600.0
2010-07-26 10:00:00,51.62,52.0,51.57,51.9,98800.0,37.4405,37.7161,37.4043,37.6436,98800.0
2010-07-26 10:05:00,51.88,52.04,51.84,51.9,51800.0,37.6291,37.7452,37.6001,37.6436,51800.0
2010-07-26 10:10:00,51.91,51.98,51.82,51.93,48000.0,37.6509,37.7016,37.5856,37.6654,48000.0
2010-07-26 10:15:00,51.96,51.97,51.83,51.83,24200.0,37.6871,37.6944,37.5928,37.5928,24200.0
2010-07-26 10:20:00,51.84,51.84,51.73,51.79,33000.0,37.6001,37.6001,37.5203,37.5638,33000.0
2010-07-26 10:25:00,51.8,51.82,51.66,51.69,39000.0,37.5711,37.5856,37.4695,37.4913,39000.0
2010-07-26 10:30:00,51.69,51.7,51.54,51.55,51400.0,37.4913,37.4986,37.3825,37.3898,51400.0
2010-07-26 10:35:00,51.54,51.65,51.53,51.59,45200.0,37.3825,37.4623,37.3752,37.4188,45200.0
2010-07-26 10:40:00,51.63,51.69,51.5,51.52,53400.0,37.4478,37.4913,37.3535,37.368,53400.0
2010-07-26 10:45:00,51.5,51.53,51.42,51.5,30600.0,37.3535,37.3752,37.2955,37.3535,30600.0
2010-07-26 10:50:00,51.5,51.52,51.47,51.5,45800.0,37.3535,37.368,37.3317,37.3535,45800.0
2010-07-26 10:55:00,51.51,51.55,51.42,51.46,27800.0,37.3607,37.3898,37.2955,37.3245,27800.0
2010-07-26 11:00:00,51.45,51.52,51.39,51.39,39400.0,37.3172,37.368,37.2737,37.2737,39400.0
2010-07-26 11:05:00,51.4,51.44,51.31,51.44,54400.0,37.281,37.31,37.2157,37.31,54400.0
2010-07-26 11:10:00,51.45,51.65,51.45,51.6,47000.0,37.3172,37.4623,37.3172,37.426,47000.0
2010-07-26 11:15:00,51.6,51.88,51.6,51.85,54000.0,37.426,37.6291,37.426,37.6073,54000.0
2010-07-26 11:20:00,51.84,51.87,51.73,51.77,32400.0,37.6001,37.6219,37.5203,37.5493,32400.0
2010-07-26 11:25:00,51.74,51.82,51.72,51.76,26600.0,37.5276,37.5856,37.5131,37.5421,26600.0
2010-07-26 11:30:00,51.74,51.94,51.73,51.84,28800.0,37.5276,37.6726,37.5203,37.6001,28800.0
2010-07-26 11:35:00,51.83,51.95,51.81,51.9,37000.0,37.5928,37.6799,37.5783,37.6436,37000.0
2010-07-26 11:40:00,51.89,51.9,51.83,51.83,51000.0,37.6364,37.6436,37.5928,37.5928,51000.0
2010-07-26 11:45:00,51.83,51.85,51.77,51.79,29200.0,37.5928,37.6073,37.5493,37.5638,29200.0
2010-07-26 11:50:00,51.77,51.83,51.72,51.82,30400.0,37.5493,37.5928,37.5131,37.5856,30400.0
2010-07-26 11:55:00,51.8,51.87,51.74,51.74,26400.0,37.5711,37.6219,37.5276,37.5276,26400.0
2010-07-26 12:00:00,51.75,51.87,51.74,51.85,38200.0,37.5348,37.6219,37.5276,37.6073,38200.0
2010-07-26 12:05:00,51.84,52.0,51.84,51.95,49000.0,37.6001,37.7161,37.6001,37.6799,49000.0
2010-07-26 12:10:00,51.97,51.97,51.81,51.82,16200.0,37.6944,37.6944,37.5783,37.5856,16200.0
2010-07-26 12:15:00,51.82,51.82,51.72,51.8,61600.0,37.5856,37.5856,37.5131,37.5711,61600.0
2010-07-26 12:20:00,51.8,51.99,51.8,51.93,24600.0,37.5711,37.7089,37.5711,37.6654,24600.0
2010-07-26 12:25:00,51.95,52.0,51.94,51.94,29200.0,37.6799,37.7161,37.6726,37.6726,29200.0
2010-07-26 12:30:00,51.94,51.97,51.9,51.9,29000.0,37.6726,37.6944,37.6436,37.6436,29000.0
2010-07-26 12:35:00,51.93,52.16,51.93,52.08,79200.0,37.6654,37.8322,37.6654,37.7742,79200.0
2010-07-26 12:40:00,52.07,52.1,51.98,51.98,25600.0,37.7669,37.7887,37.7016,37.7016,25600.0
2010-07-26 12:45:00,51.99,52.09,51.99,52.05,41600.0,37.7089,37.7814,37.7089,37.7524,41600.0
2010-07-26 12:50:00,52.06,52.1,52.02,52.1,45800.0,37.7597,37.7887,37.7306,37.7887,45800.0
2010-07-26 12:55:00,52.11,52.2,52.08,52.17,34600.0,37.7959,37.8612,37.7742,37.8394,34600.0
2010-07-26 13:00:00,52.19,52.21,52.1,52.13,28800.0,37.854,37.8685,37.7887,37.8104,28800.0
2010-07-26 13:05:00,52.12,52.13,52.04,52.05,15000.0,37.8032,37.8104,37.7452,37.7524,15000.0
2010-07-26 13:10:00,52.05,52.15,52.04,52.12,25200.0,37.7524,37.8249,37.7452,37.8032,25200.0
2010-07-26 13:15:00,52.13,52.13,52.07,52.1,19600.0,37.8104,37.8104,37.7669,37.7887,19600.0
2010-07-26 13:20:00,52.12,52.12,52.01,52.02,12600.0,37.8032,37.8032,37.7234,37.7306,12600.0
2010-07-26 13:25:00,52.02,52.15,52.01,52.14,24800.0,37.7306,37.8249,37.7234,37.8177,24800.0
2010-07-26 13:30:00,52.15,52.21,52.11,52.12,43800.0,37.8249,37.8685,37.7959,37.8032,43800.0
2010-07-26 13:35:00,52.11,52.12,52.06,52.09,27800.0,37.7959,37.8032,37.7597,37.7814,27800.0
2010-07-26 13:40:00,52.09,52.11,52.05,52.1,11000.0,37.7814,37.7959,37.7524,37.7887,11000.0
2010-07-26 13:45:00,52.1,52.13,52.08,52.09,18200.0,37.7887,37.8104,37.7742,37.7814,18200.0
2010-07-26 13:50:00,52.12,52.12,52.0,52.06,32000.0,37.8032,37.8032,37.7161,37.7597,32000.0
2010-07-26 13:55:00,52.05,52.07,51.91,51.94,39000.0,37.7524,37.7669,37.6509,37.6726,39000.0
2010-07-26 14:00:00,51.92,51.93,51.85,51.85,36800.0,37.6581,37.6654,37.6073,37.6073,36800.0
2010-07-26 14:05:00,51.85,51.87,51.77,51.8,34400.0,37.6073,37.6219,37.5493,37.5711,34400.0
2010-07-26 14:10:00,51.81,51.86,51.77,51.8,25600.0,37.5783,37.6146,37.5493,37.5711,25600.0
2010-07-26 14:15:00,51.81,51.82,51.72,51.72,32200.0,37.5783,37.5856,37.5131,37.5131,32200.0
2010-07-26 14:20:00,51.72,51.74,51.49,51.55,52600.0,37.5131,37.5276,37.3462,37.3898,52600.0
2010-07-26 14:25:00,51.54,51.59,51.5,51.51,28600.0,37.3825,37.4188,37.3535,37.3607,28600.0
2010-07-26 14:30:00,51.49,51.51,51.42,51.46,61400.0,37.3462,37.3607,37.2955,37.3245,61400.0
2010-07-26 14:35:00,51.45,51.49,51.34,51.36,54000.0,37.3172,37.3462,37.2374,37.2519,54000.0
2010-07-26 14:40:00,51.35,51.57,51.35,51.54,33800.0,37.2447,37.4043,37.2447,37.3825,33800.0
2010-07-26 14:45:00,51.54,51.58,51.49,51.5,30800.0,37.3825,37.4115,37.3462,37.3535,30800.0
2010-07-26 14:50:00,51.52,51.52,51.41,51.45,25600.0,37.368,37.368,37.2882,37.3172,25600.0
2010-07-26 14:55:00,51.45,51.58,51.45,51.58,33600.0,37.3172,37.4115,37.3172,37.4115,33600.0
2010-07-26 15:00:00,51.58,51.72,51.55,51.7,42600.0,37.4115,37.5131,37.3898,37.4986,42600.0
2010-07-26 15:05:00,51.69,51.77,51.68,51.72,23400.0,37.4913,37.5493,37.484,37.5131,23400.0
2010-07-26 15:10:00,51.74,51.77,51.71,51.73,47000.0,37.5276,37.5493,37.5058,37.5203,47000.0
2010-07-26 15:15:00,51.74,51.76,51.63,51.71,28400.0,37.5276,37.5421,37.4478,37.5058,28400.0
2010-07-26 15:20:00,51.7,51.81,51.7,51.76,32400.0,37.4986,37.5783,37.4986,37.5421,32400.0
2010-07-26 15:25:00,51.76,51.83,51.73,51.75,25200.0,37.5421,37.5928,37.5203,37.5348,25200.0
2010-07-26 15:30:00,51.74,51.77,51.67,51.71,40400.0,37.5276,37.5493,37.4768,37.5058,40400.0
2010-07-26 15:35:00,51.71,51.77,51.69,51.74,38600.0,37.5058,37.5493,37.4913,37.5276,38600.0
2010-07-26 15:40:00,51.74,51.8,51.69,51.69,48600.0,37.5276,37.5711,37.4913,37.4913,48600.0
2010-07-26 15:45:00,51.71,51.82,51.7,51.76,105800.0,37.5058,37.5856,37.4986,37.5421,105800.0
2010-07-26 15:50:00,51.77,51.86,51.75,51.75,127800.0,37.5493,37.6146,37.5348,37.5348,127800.0
2010-07-26 15:55:00,51.75,51.85,51.72,51.82,176600.0,37.5348,37.6073,37.5131,37.5856,176600.0
2010-07-27 09:30:00,51.93,51.97,51.38,51.52,128800.0,37.6654,37.6944,37.2665,37.368,128800.0
2010-07-27 09:35:00,51.52,51.54,51.22,51.31,174400.0,37.368,37.3825,37.1504,37.2157,174400.0
2010-07-27 09:40:00,51.32,51.34,51.07,51.34,136600.0,37.2229,37.2374,37.0416,37.2374,136600.0
2010-07-27 09:45:00,51.34,51.34,51.17,51.17,46400.0,37.2374,37.2374,37.1141,37.1141,46400.0
2010-07-27 09:50:00,51.16,51.17,51.01,51.09,52600.0,37.1069,37.1141,36.9981,37.0561,52600.0
2010-07-27 09:55:00,51.09,51.13,50.97,51.06,45800.0,37.0561,37.0851,36.9691,37.0344,45800.0
2010-07-27 10:00:00,51.08,51.24,51.04,51.1,77600.0,37.0489,37.1649,37.0198,37.0634,77600.0
2010-07-27 10:05:00,51.1,51.12,50.8,50.83,81400.0,37.0634,37.0779,36.8458,36.8675,81400.0
2010-07-27 10:10:00,50.84,50.84,50.5,50.58,133200.0,36.8748,36.8748,36.6282,36.6862,133200.0
2010-07-27 10:15:00,50.59,50.59,50.39,50.48,57200.0,36.6935,36.6935,36.5484,36.6137,57200.0
2010-07-27 10:20:00,50.45,50.56,50.42,50.52,63800.0,36.5919,36.6717,36.5702,36.6427,63800.0
2010-07-27 10:25:00,50.52,50.53,50.32,50.48,97000.0,36.6427,36.6499,36.4976,36.6137,97000.0
2010-07-27 10:30:00,50.48,50.71,50.45,50.53,96200.0,36.6137,36.7805,36.5919,36.6499,96200.0
2010-07-27 10:35:00,50.56,50.62,50.36,50.37,86000.0,36.6717,36.7152,36.5266,36.5339,86000.0
2010-07-27 10:40:00,50.37,50.41,50.04,50.13,125800.0,36.5339,36.5629,36.2945,36.3598,125800.0
2010-07-27 10:45:00,50.12,50.2,49.85,49.98,195600.0,36.3526,36.4106,36.1567,36.251,195600.0
2010-07-27 10:50:00,49.99,50.17,49.95,50.07,65800.0,36.2583,36.3888,36.2293,36.3163,65800.0
2010-07-27 10:55:00,50.07,50.09,49.79,49.83,132000.0,36.3163,36.3308,36.1132,36.1422,132000.0
2010-07-27 11:00:00,49.81,49.84,49.58,49.67,210800.0,36.1277,36.1495,35.9609,36.0262,210800.0
2010-07-27 11:05:00,49.67,49.9,49.65,49.9,129800.0,36.0262,36.193,36.0117,36.193,129800.0
2010-07-27 11:10:00,49.88,50.05,49.85,49.99,168600.0,36.1785,36.3018,36.1567,36.2583,168600.0
2010-07-27 11:15:00,49.99,50.01,49.56,49.59,124000.0,36.2583,36.2728,35.9464,35.9681,124000.0
2010-07-27 11:20:00,49.58,49.93,49.58,49.93,91200.0,35.9609,36.2148,35.9609,36.2148,91200.0
2010-07-27 11:25:00,49.93,49.97,49.8,49.95,165400.0,36.2148,36.2438,36.1205,36.2293,165400.0
2010-07-27 11:30:00,49.95,50.12,49.93,50.05,148800.0,36.2293,36.3526,36.2148,36.3018,148800.0
2010-07-27 11:35:00,50.06,50.19,50.01,50.07,62200.0,36.309,36.4033,36.2728,36.3163,62200.0
2010-07-27 11:40:00,50.09,50.13,49.95,49.99,55400.0,36.3308,36.3598,36.2293,36.2583,55400.0
2010-07-27 11:45:00,50.02,50.03,49.93,49.94,61800.0,36.28,36.2873,36.2148,36.222,61800.0
2010-07-27 11:50:00,49.93,50.05,49.93,50.0,42400.0,36.2148,36.3018,36.2148,36.2655,42400.0
2010-07-27 11:55:00,50.0,50.15,49.94,50.15,268800.0,36.2655,36.3743,36.222,36.3743,268800.0
2010-07-27 12:00:00,50.13,50.15,50.02,50.03,32600.0,36.3598,36.3743,36.28,36.2873,32600.0
2010-07-27 12:05:00,50.04,50.06,49.97,50.06,31800.0,36.2945,36.309,36.2438,36.309,31800.0
2010-07-27 12:10:00,50.07,50.22,50.07,50.21,33400.0,36.3163,36.4251,36.3163,36.4178,33400.0
2010-07-27 12:15:00,50.18,50.29,50.18,50.22,38200.0,36.3961,36.4759,36.3961,36.4251,38200.0
2010-07-27 12:20:00,50.24,50.24,50.1,50.1,67400.0,36.4396,36.4396,36.3381,36.3381,67400.0
2010-07-27 12:25:00,50.11,50.21,50.1,50.13,43400.0,36.3453,36.4178,36.3381,36.3598,43400.0
2010-07-27 12:30:00,50.13,50.13,49.99,50.0,46000.0,36.3598,36.3598,36.2583,36.2655,46000.0
2010-07-27 12:35:00,49.99,50.07,49.95,50.07,74000.0,36.2583,36.3163,36.2293,36.3163,74000.0
2010-07-27 12:40:00,50.07,50.16,50.05,50.07,50000.0,36.3163,36.3816,36.3018,36.3163,50000.0
2010-07-27 12:45:00,50.07,50.07,49.98,50.02,49400.0,36.3163,36.3163,36.251,36.28,49400.0
2010-07-27 12:50:00,50.03,50.08,50.01,50.05,39000.0,36.2873,36.3235,36.2728,36.3018,39000.0
2010-07-27 12:55:00,50.03,50.07,49.97,50.04,68800.0,36.2873,36.3163,36.2438,36.2945,68800.0
2010-07-27 13:00:00,50.0,50.07,49.98,50.06,38800.0,36.2655,36.3163,36.251,36.309,38800.0
2010-07-27 13:05:00,50.06,50.08,50.0,50.04,28400.0,36.309,36.3235,36.2655,36.2945,28400.0
2010-07-27 13:10:00,50.05,50.17,50.03,50.1,34000.0,36.3018,36.3888,36.2873,36.3381,34000.0
2010-07-27 13:15:00,50.09,50.14,50.08,50.13,29400.0,36.3308,36.3671,36.3235,36.3598,29400.0
2010-07-27 13:20:00,50.13,50.16,50.09,50.11,16800.0,36.3598,36.3816,36.3308,36.3453,16800.0
2010-07-27 13:25:00,50.12,50.12,49.95,49.95,43200.0,36.3526,36.3526,36.2293,36.2293,43200.0
2010-07-27 13:30:00,49.96,50.06,49.96,49.99,29600.0,36.2365,36.309,36.2365,36.2583,29600.0
2010-07-27 13:35:00,50.01,50.01,49.96,50.01,24600.0,36.2728,36.2728,36.2365,36.2728,24600.0
2010-07-27 13:40:00,50.02,50.03,49.91,49.92,45800.0,36.28,36.2873,36.2002,36.2075,45800.0
2010-07-27 13:45:00,49.91,50.22,49.88,50.16,37000.0,36.2002,36.4251,36.1785,36.3816,37000.0
2010-07-27 13:50:00,50.16,50.27,50.12,50.24,32400.0,36.3816,36.4614,36.3526,36.4396,32400.0
2010-07-27 13:55:00,50.24,50.33,50.19,50.2,27800.0,36.4396,36.5049,36.4033,36.4106,27800.0
2010-07-27 14:00:00,50.21,50.3,50.19,50.19,25600.0,36.4178,36.4831,36.4033,36.4033,25600.0
2010-07-27 14:05:00,50.21,50.45,50.21,50.45,23600.0,36.4178,36.5919,36.4178,36.5919,23600.0
2010-07-27 14:10:00,50.43,50.45,50.3,50.42,22600.0,36.5774,36.5919,36.4831,36.5702,22600.0
2010-07-27 14:15:00,50.41,50.45,50.31,50.43,32000.0,36.5629,36.5919,36.4904,36.5774,32000.0
2010-07-27 14:20:00,50.4,50.4,50.33,50.35,15000.0,36.5556,36.5556,36.5049,36.5194,15000.0
2010-07-27 14:25:00,50.35,50.38,50.2,50.24,24800.0,36.5194,36.5411,36.4106,36.4396,24800.0
2010-07-27 14:30:00,50.25,50.3,50.22,50.22,13800.0,36.4469,36.4831,36.4251,36.4251,13800.0
2010-07-27 14:35:00,50.22,50.27,50.2,50.27,12200.0,36.4251,36.4614,36.4106,36.4614,12200.0
2010-07-27 14:40:00,50.28,50.3,50.14,50.15,29000.0,36.4686,36.4831,36.3671,36.3743,29000.0
2010-07-27 14:45:00,50.15,50.24,50.08,50.24,30800.0,36.3743,36.4396,36.3235,36.4396,30800.0
2010-07-27 14:50:00,50.23,50.24,49.99,50.04,33600.0,36.4323,36.4396,36.2583,36.2945,33600.0
2010-07-27 14:55:00,50.05,50.07,49.99,50.01,41800.0,36.3018,36.3163,36.2583,36.2728,41800.0
2010-07-27 15:00:00,50.01,50.06,49.97,50.05,58800.0,36.2728,36.309,36.2438,36.3018,58800.0
2010-07-27 15:05:00,50.05,50.14,50.02,50.1,46200.0,36.3018,36.3671,36.28,36.3381,46200.0
2010-07-27 15:10:00,50.1,50.17,50.1,50.17,33200.0,36.3381,36.3888,36.3381,36.3888,33200.0
2010-07-27 15:15:00,50.15,50.22,50.09,50.22,40200.0,36.3743,36.4251,36.3308,36.4251,40200.0
2010-07-27 15:20:00,50.22,50.4,50.19,50.34,62400.0,36.4251,36.5556,36.4033,36.5121,62400.0
2010-07-27 15:25:00,50.35,50.42,50.27,50.38,77800.0,36.5194,36.5702,36.4614,36.5411,77800.0
2010-07-27 15:30:00,50.4,50.4,50.22,50.32,67600.0,36.5556,36.5556,36.4251,36.4976,67600.0
2010-07-27 15:35:00,50.32,50.38,50.26,50.29,81600.0,36.4976,36.5411,36.4541,36.4759,81600.0
2010-07-27 15:40:00,50.29,50.42,50.29,50.36,145600.0,36.4759,36.5702,36.4759,36.5266,145600.0
2010-07-27 15:45:00,50.36,50.41,50.28,50.32,177400.0,36.5266,36.5629,36.4686,36.4976,177400.0
2010-07-27 15:50:00,50.32,50.35,50.24,50.26,168000.0,36.4976,36.5194,36.4396,36.4541,168000.0
2010-07-27 15:55:00,50.27,50.34,50.24,50.28,316600.0,36.4614,36.5121,36.4396,36.4686,316600.0
2010-07-28 09:30:00,50.47,50.47,50.28,50.35,52600.0,36.6064,36.6064,36.4686,36.5194,52600.0
2010-07-28 09:35:00,50.35,50.67,50.35,50.46,43400.0,36.5194,36.7515,36.5194,36.5992,43400.0
2010-07-28 09:40:00,50.46,50.46,50.18,50.34,34600.0,36.5992,36.5992,36.3961,36.5121,34600.0
2010-07-28 09:45:00,50.34,50.59,50.33,50.51,54600.0,36.5121,36.6935,36.5049,36.6354,54600.0
2010-07-28 09:50:00,50.5,50.55,50.44,50.48,32400.0,36.6282,36.6644,36.5847,36.6137,32400.0
2010-07-28 09:55:00,50.48,50.78,50.46,50.75,78000.0,36.6137,36.8313,36.5992,36.8095,78000.0
2010-07-28 10:00:00,50.77,50.81,50.71,50.81,71400.0,36.824,36.853,36.7805,36.853,71400.0
2010-07-28 10:05:00,50.79,50.85,50.72,50.74,55400.0,36.8385,36.882,36.7877,36.8023,55400.0
2010-07-28 10:10:00,50.72,50.76,50.65,50.74,32800.0,36.7877,36.8168,36.737,36.8023,32800.0
2010-07-28 10:15:00,50.74,50.93,50.74,50.81,52800.0,36.8023,36.9401,36.8023,36.853,52800.0
2010-07-28 10:20:00,50.79,50.82,50.56,50.58,50800.0,36.8385,36.8603,36.6717,36.6862,50800.0
2010-07-28 10:25:00,50.6,50.65,50.56,50.58,36200.0,36.7007,36.737,36.6717,36.6862,36200.0
2010-07-28 10:30:00,50.58,50.62,50.23,50.32,169200.0,36.6862,36.7152,36.4323,36.4976,169200.0
2010-07-28 10:35:00,50.33,50.52,50.24,50.47,64800.0,36.5049,36.6427,36.4396,36.6064,64800.0
2010-07-28 10:40:00,50.49,50.71,50.46,50.7,35400.0,36.6209,36.7805,36.5992,36.7732,35400.0
2010-07-28 10:45:00,50.71,50.84,50.6,50.61,52600.0,36.7805,36.8748,36.7007,36.708,52600.0
2010-07-28 10:50:00,50.6,50.64,50.52,50.64,41000.0,36.7007,36.7297,36.6427,36.7297,41000.0
2010-07-28 10:55:00,50.65,50.77,50.63,50.77,33600.0,36.737,36.824,36.7225,36.824,33600.0
2010-07-28 11:00:00,50.76,50.8,50.72,50.73,44800.0,36.8168,36.8458,36.7877,36.795,44800.0
2010-07-28 11:05:00,50.71,50.71,50.6,50.6,22000.0,36.7805,36.7805,36.7007,36.7007,22000.0
2010-07-28 11:10:00,50.6,50.67,50.54,50.66,42600.0,36.7007,36.7515,36.6572,36.7442,42600.0
2010-07-28 11:15:00,50.62,50.68,50.49,50.53,29400.0,36.7152,36.7587,36.6209,36.6499,29400.0
2010-07-28 11:20:00,50.51,50.77,50.5,50.71,50200.0,36.6354,36.824,36.6282,36.7805,50200.0
2010-07-28 11:25:00,50.71,50.8,50.61,50.61,60600.0,36.7805,36.8458,36.708,36.708,60600.0
2010-07-28 11:30:00,50.64,50.8,50.64,50.8,28200.0,36.7297,36.8458,36.7297,36.8458,28200.0
2010-07-28 11:35:00,50.8,50.93,50.79,50.85,47800.0,36.8458,36.9401,36.8385,36.882,47800.0
2010-07-28 11:40:00,50.85,50.87,50.7,50.72,56600.0,36.882,36.8965,36.7732,36.7877,56600.0
2010-07-28 11:45:00,50.71,50.76,50.59,50.59,36400.0,36.7805,36.8168,36.6935,36.6935,36400.0
2010-07-28 11:50:00,50.59,50.64,50.48,50.49,36000.0,36.6935,36.7297,36.6137,36.6209,36000.0
2010-07-28 11:55:00,50.49,50.58,50.48,50.52,51400.0,36.6209,36.6862,36.6137,36.6427,51400.0
2010-07-28 12:00:00,50.51,50.6,50.49,50.56,20800.0,36.6354,36.7007,36.6209,36.6717,20800.0
2010-07-28 12:05:00,50.6,50.6,50.49,50.57,26200.0,36.7007,36.7007,36.6209,36.6789,26200.0
2010-07-28 12:10:00,50.57,50.67,50.57,50.66,18800.0,36.6789,36.7515,36.6789,36.7442,18800.0
2010-07-28 12:15:00,50.66,50.72,50.62,50.71,15400.0,36.7442,36.7877,36.7152,36.7805,15400.0
2010-07-28 12:20:00,50.71,50.73,50.67,50.7,23000.0,36.7805,36.795,36.7515,36.7732,23000.0
2010-07-28 12:25:00,50.71,50.75,50.67,50.67,10400.0,36.7805,36.8095,36.7515,36.7515,10400.0
2010-07-28 12:30:00,50.68,50.74,50.67,50.7,39000.0,36.7587,36.8023,36.7515,36.7732,39000.0
2010-07-28 12:35:00,50.67,50.7,50.63,50.66,16000.0,36.7515,36.7732,36.7225,36.7442,16000.0
2010-07-28 12:40:00,50.66,50.74,50.66,50.7,7000.0,36.7442,36.8023,36.7442,36.7732,7000.0
2010-07-28 12:45:00,50.7,50.71,50.59,50.59,15000.0,36.7732,36.7805,36.6935,36.6935,15000.0
2010-07-28 12:50:00,50.6,50.79,50.56,50.77,23600.0,36.7007,36.8385,36.6717,36.824,23600.0
2010-07-28 12:55:00,50.77,50.88,50.77,50.88,12000.0,36.824,36.9038,36.824,36.9038,12000.0
2010-07-28 13:00:00,50.87,50.93,50.85,50.91,16800.0,36.8965,36.9401,36.882,36.9256,16800.0
2010-07-28 13:05:00,50.9,50.93,50.79,50.85,11400.0,36.9183,36.9401,36.8385,36.882,11400.0
2010-07-28 13:10:00,50.85,50.88,50.8,50.85,50000.0,36.882,36.9038,36.8458,36.882,50000.0
2010-07-28 13:15:00,50.85,50.93,50.84,50.91,72200.0,36.882,36.9401,36.8748,36.9256,72200.0
2010-07-28 13:20:00,50.88,50.88,50.79,50.81,18000.0,36.9038,36.9038,36.8385,36.853,18000.0
2010-07-28 13:25:00,50.8,50.8,50.7,50.75,13600.0,36.8458,36.8458,36.7732,36.8095,13600.0
2010-07-28 13:30:00,50.73,50.74,50.65,50.71,12400.0,36.795,36.8023,36.737,36.7805,12400.0
2010-07-28 13:35:00,50.7,50.72,50.61,50.61,10000.0,36.7732,36.7877,36.708,36.708,10000.0
2010-07-28 13:40:00,50.59,50.61,50.55,50.6,7600.0,36.6935,36.708,36.6644,36.7007,7600.0
2010-07-28 13:45:00,50.6,50.65,50.56,50.61,11400.0,36.7007,36.737,36.6717,36.708,11400.0
2010-07-28 13:50:00,50.63,50.72,50.61,50.69,7200.0,36.7225,36.7877,36.708,36.766,7200.0
2010-07-28 13:55:00,50.68,50.73,50.63,50.73,7000.0,36.7587,36.795,36.7225,36.795,7000.0
2010-07-28 14:00:00,50.69,50.72,50.62,50.72,16200.0,36.766,36.7877,36.7152,36.7877,16200.0
2010-07-28 14:05:00,50.72,50.75,50.59,50.59,62000.0,36.7877,36.8095,36.6935,36.6935,62000.0
2010-07-28 14:10:00,50.58,50.64,50.56,50.59,9200.0,36.6862,36.7297,36.6717,36.6935,9200.0
2010-07-28 14:15:00,50.58,50.58,50.44,50.47,30400.0,36.6862,36.6862,36.5847,36.6064,30400.0
2010-07-28 14:20:00,50.44,50.49,50.37,50.42,16600.0,36.5847,36.6209,36.5339,36.5702,16600.0
2010-07-28 14:25:00,50.4,50.51,50.34,50.45,31800.0,36.5556,36.6354,36.5121,36.5919,31800.0
2010-07-28 14:30:00,50.45,50.49,50.42,50.47,22400.0,36.5919,36.6209,36.5702,36.6064,22400.0
2010-07-28 14:35:00,50.49,50.56,50.43,50.45,17600.0,36.6209,36.6717,36.5774,36.5919,17600.0
2010-07-28 14:40:00,50.45,50.49,50.38,50.38,13800.0,36.5919,36.6209,36.5411,36.5411,13800.0
2010-07-28 14:45:00,50.38,50.41,50.31,50.31,24400.0,36.5411,36.5629,36.4904,36.4904,24400.0
2010-07-28 14:50:00,50.32,50.45,50.32,50.44,24800.0,36.4976,36.5919,36.4976,36.5847,24800.0
2010-07-28 14:55:00,50.44,50.46,50.35,50.35,19400.0,36.5847,36.5992,36.5194,36.5194,19400.0
2010-07-28 15:00:00,50.36,50.38,50.27,50.28,46200.0,36.5266,36.5411,36.4614,36.4686,46200.0
2010-07-28 15:05:00,50.27,50.33,50.16,50.18,61600.0,36.4614,36.5049,36.3816,36.3961,61600.0
2010-07-28 15:10:00,50.19,50.26,50.12,50.2,54000.0,36.4033,36.4541,36.3526,36.4106,54000.0
2010-07-28 15:15:00,50.17,50.19,50.01,50.1,85600.0,36.3888,36.4033,36.2728,36.3381,85600.0
2010-07-28 15:20:00,50.1,50.19,50.04,50.15,41400.0,36.3381,36.4033,36.2945,36.3743,41400.0
2010-07-28 15:25:00,50.13,50.2,50.09,50.19,44800.0,36.3598,36.4106,36.3308,36.4033,44800.0
2010-07-28 15:30:00,50.19,50.34,50.19,50.29,65800.0,36.4033,36.5121,36.4033,36.4759,65800.0
2010-07-28 15:35:00,50.26,50.27,50.17,50.17,38200.0,36.4541,36.4614,36.3888,36.3888,38200.0
2010-07-28 15:40:00,50.17,50.29,50.16,50.27,57400.0,36.3888,36.4759,36.3816,36.4614,57400.0
2010-07-28 15:45:00,50.28,50.35,50.22,50.28,72800.0,36.4686,36.5194,36.4251,36.4686,72800.0
2010-07-28 15:50:00,50.3,50.34,50.16,50.27,130400.0,36.4831,36.5121,36.3816,36.4614,130400.0
2010-07-28 15:55:00,50.27,50.32,50.23,50.24,140400.0,36.4614,36.4976,36.4323,36.4396,140400.0
2010-07-29 09:30:00,50.87,50.93,50.65,50.65,70000.0,36.8965,36.9401,36.737,36.737,70000.0
2010-07-29 09:35:00,50.7,50.87,50.64,50.83,36400.0,36.7732,36.8965,36.7297,36.8675,36400.0
2010-07-29 09:40:00,50.87,51.01,50.82,50.83,37000.0,36.8965,36.9981,36.8603,36.8675,37000.0
2010-07-29 09:45:00,50.85,50.85,50.74,50.79,19200.0,36.882,36.882,36.8023,36.8385,19200.0
2010-07-29 09:50:00,50.81,51.0,50.81,51.0,33600.0,36.853,36.9908,36.853,36.9908,33600.0
2010-07-29 09:55:00,51.0,51.0,50.79,50.91,35400.0,36.9908,36.9908,36.8385,36.9256,35400.0
2010-07-29 10:00:00,50.93,50.95,50.65,50.71,54200.0,36.9401,36.9546,36.737,36.7805,54200.0
2010-07-29 10:05:00,50.7,50.71,50.58,50.64,67800.0,36.7732,36.7805,36.6862,36.7297,67800.0
2010-07-29 10:10:00,50.65,50.67,50.54,50.54,36800.0,36.737,36.7515,36.6572,36.6572,36800.0
2010-07-29 10:15:00,50.52,50.67,50.52,50.65,27800.0,36.6427,36.7515,36.6427,36.737,27800.0
2010-07-29 10:20:00,50.63,50.68,50.57,50.64,32800.0,36.7225,36.7587,36.6789,36.7297,32800.0
2010-07-29 10:25:00,50.65,50.7,50.57,50.66,26000.0,36.737,36.7732,36.6789,36.7442,26000.0
2010-07-29 10:30:00,50.63,50.82,50.6,50.8,47400.0,36.7225,36.8603,36.7007,36.8458,47400.0
2010-07-29 10:35:00,50.77,50.83,50.69,50.72,15800.0,36.824,36.8675,36.766,36.7877,15800.0
2010-07-29 10:40:00,50.74,50.79,50.49,50.58,34200.0,36.8023,36.8385,36.6209,36.6862,34200.0
2010-07-29 10:45:00,50.55,50.73,50.49,50.73,12200.0,36.6644,36.795,36.6209,36.795,12200.0
2010-07-29 10:50:00,50.73,50.91,50.73,50.87,33800.0,36.795,36.9256,36.795,36.8965,33800.0
2010-07-29 10:55:00,50.83,50.93,50.8,50.8,17200.0,36.8675,36.9401,36.8458,36.8458,17200.0
2010-07-29 11:00:00,50.81,50.81,50.63,50.64,15400.0,36.853,36.853,36.7225,36.7297,15400.0
2010-07-29 11:05:00,50.64,50.64,50.47,50.48,13000.0,36.7297,36.7297,36.6064,36.6137,13000.0
2010-07-29 11:10:00,50.48,50.52,50.35,50.42,63000.0,36.6137,36.6427,36.5194,36.5702,63000.0
2010-07-29 11:15:00,50.4,50.41,50.14,50.17,39800.0,36.5556,36.5629,36.3671,36.3888,39800.0
2010-07-29 11:20:00,50.15,50.24,50.01,50.18,61400.0,36.3743,36.4396,36.2728,36.3961,61400.0
2010-07-29 11:25:00,50.17,50.22,50.02,50.03,44400.0,36.3888,36.4251,36.28,36.2873,44400.0
2010-07-29 11:30:00,50.02,50.05,49.92,49.92,68800.0,36.28,36.3018,36.2075,36.2075,68800.0
2010-07-29 11:35:00,49.92,49.96,49.83,49.84,49200.0,36.2075,36.2365,36.1422,36.1495,49200.0
2010-07-29 11:40:00,49.84,49.97,49.82,49.9,105400.0,36.1495,36.2438,36.135,36.193,105400.0
2010-07-29 11:45:00,49.9,50.02,49.88,49.88,63600.0,36.193,36.28,36.1785,36.1785,63600.0
2010-07-29 11:50:00,49.91,49.97,49.82,49.95,71600.0,36.2002,36.2438,36.135,36.2293,71600.0
2010-07-29 11:55:00,49.96,49.96,49.8,49.82,98200.0,36.2365,36.2365,36.1205,36.135,98200.0
2010-07-29 12:00:00,49.82,49.88,49.74,49.82,129400.0,36.135,36.1785,36.0769,36.135,129400.0
2010-07-29 12:05:00,49.83,49.92,49.76,49.92,36800.0,36.1422,36.2075,36.0914,36.2075,36800.0
2010-07-29 12:10:00,49.9,50.04,49.9,50.0,40800.0,36.193,36.2945,36.193,36.2655,40800.0
2010-07-29 12:15:00,50.0,50.07,49.96,50.07,27400.0,36.2655,36.3163,36.2365,36.3163,27400.0
2010-07-29 12:20:00,50.04,50.06,49.99,50.06,10400.0,36.2945,36.309,36.2583,36.309,10400.0
2010-07-29 12:25:00,50.06,50.1,50.02,50.08,3200.0,36.309,36.3381,36.28,36.3235,3200.0
2010-07-29 12:30:00,50.1,50.19,50.04,50.05,12200.0,36.3381,36.4033,36.2945,36.3018,12200.0
2010-07-29 12:35:00,50.06,50.09,49.98,50.04,31600.0,36.309,36.3308,36.251,36.2945,31600.0
2010-07-29 12:40:00,50.04,50.08,49.99,50.04,15800.0,36.2945,36.3235,36.2583,36.2945,15800.0
2010-07-29 12:45:00,50.05,50.07,50.0,50.04,33000.0,36.3018,36.3163,36.2655,36.2945,33000.0
2010-07-29 12:50:00,50.06,50.27,50.01,50.25,26600.0,36.309,36.4614,36.2728,36.4469,26600.0
2010-07-29 12:55:00,50.24,50.51,50.24,50.49,38600.0,36.4396,36.6354,36.4396,36.6209,38600.0
2010-07-29 13:00:00,50.47,50.52,50.38,50.44,32200.0,36.6064,36.6427,36.5411,36.5847,32200.0
2010-07-29 13:05:00,50.44,50.44,50.35,50.37,12000.0,36.5847,36.5847,36.5194,36.5339,12000.0
2010-07-29 13:10:00,50.35,50.46,50.24,50.43,42000.0,36.5194,36.5992,36.4396,36.5774,42000.0
2010-07-29 13:15:00,50.43,50.49,50.38,50.42,35000.0,36.5774,36.6209,36.5411,36.5702,35000.0
2010-07-29 13:20:00,50.43,50.43,50.3,50.3,12200.0,36.5774,36.5774,36.4831,36.4831,12200.0
2010-07-29 13:25:00,50.32,50.37,50.24,50.35,32800.0,36.4976,36.5339,36.4396,36.5194,32800.0
2010-07-29 13:30:00,50.35,50.45,50.34,50.39,15000.0,36.5194,36.5919,36.5121,36.5484,15000.0
2010-07-29 13:35:00,50.38,50.46,50.36,50.43,12000.0,36.5411,36.5992,36.5266,36.5774,12000.0
2010-07-29 13:40:00,50.41,50.43,50.37,50.42,9000.0,36.5629,36.5774,36.5339,36.5702,9000.0
2010-07-29 13:45:00,50.42,50.45,50.34,50.34,20200.0,36.5702,36.5919,36.5121,36.5121,20200.0
2010-07-29 13:50:00,50.4,50.4,50.23,50.27,46000.0,36.5556,36.5556,36.4323,36.4614,46000.0
2010-07-29 13:55:00,50.29,50.29,50.17,50.17,14400.0,36.4759,36.4759,36.3888,36.3888,14400.0
2010-07-29 14:00:00,50.19,50.26,50.15,50.15,27000.0,36.4033,36.4541,36.3743,36.3743,27000.0
2010-07-29 14:05:00,50.13,50.13,50.04,50.05,18600.0,36.3598,36.3598,36.2945,36.3018,18600.0
2010-07-29 14:10:00,50.04,50.1,50.0,50.09,24000.0,36.2945,36.3381,36.2655,36.3308,24000.0
2010-07-29 14:15:00,50.08,50.17,50.04,50.16,23800.0,36.3235,36.3888,36.2945,36.3816,23800.0
2010-07-29 14:20:00,50.15,50.28,50.15,50.23,108600.0,36.3743,36.4686,36.3743,36.4323,108600.0
2010-07-29 14:25:00,50.18,50.33,50.16,50.29,29800.0,36.3961,36.5049,36.3816,36.4759,29800.0
2010-07-29 14:30:00,50.29,50.3,50.18,50.21,35200.0,36.4759,36.4831,36.3961,36.4178,35200.0
2010-07-29 14:35:00,50.2,50.33,50.2,50.27,49400.0,36.4106,36.5049,36.4106,36.4614,49400.0
2010-07-29 14:40:00,50.3,50.36,50.25,50.32,45600.0,36.4831,36.5266,36.4469,36.4976,45600.0
2010-07-29 14:45:00,50.32,50.38,50.3,50.38,36400.0,36.4976,36.5411,36.4831,36.5411,36400.0
2010-07-29 14:50:00,50.37,50.42,50.34,50.36,49200.0,36.5339,36.5702,36.5121,36.5266,49200.0
2010-07-29 14:55:00,50.35,50.38,50.27,50.32,38600.0,36.5194,36.5411,36.4614,36.4976,38600.0
2010-07-29 15:00:00,50.34,50.34,50.22,50.31,104000.0,36.5121,36.5121,36.4251,36.4904,104000.0
2010-07-29 15:05:00,50.33,50.38,50.31,50.34,86000.0,36.5049,36.5411,36.4904,36.5121,86000.0
2010-07-29 15:10:00,50.35,50.47,50.34,50.46,93400.0,36.5194,36.6064,36.5121,36.5992,93400.0
2010-07-29 15:15:00,50.47,50.54,50.42,50.49,35400.0,36.6064,36.6572,36.5702,36.6209,35400.0
2010-07-29 15:20:00,50.51,50.52,50.43,50.52,21600.0,36.6354,36.6427,36.5774,36.6427,21600.0
2010-07-29 15:25:00,50.48,50.54,50.46,50.51,13800.0,36.6137,36.6572,36.5992,36.6354,13800.0
2010-07-29 15:30:00,50.51,50.53,50.35,50.45,64400.0,36.6354,36.6499,36.5194,36.5919,64400.0
2010-07-29 15:35:00,50.42,50.48,50.35,50.35,42000.0,36.5702,36.6137,36.5194,36.5194,42000.0
2010-07-29 15:40:00,50.35,50.35,50.24,50.34,66000.0,36.5194,36.5194,36.4396,36.5121,66000.0
2010-07-29 15:45:00,50.31,50.32,50.13,50.16,97600.0,36.4904,36.4976,36.3598,36.3816,97600.0
2010-07-29 15:50:00,50.18,50.27,50.13,50.24,92800.0,36.3961,36.4614,36.3598,36.4396,92800.0
2010-07-29 15:55:00,50.26,50.35,50.24,50.3,285800.0,36.4541,36.5194,36.4396,36.4831,285800.0
2010-07-30 09:30:00,49.79,49.96,49.33,49.96,84000.0,36.1132,36.2365,35.7796,36.2365,84000.0
2010-07-30 09:35:00,49.9,50.1,49.78,49.85,45200.0,36.193,36.3381,36.106,36.1567,45200.0
2010-07-30 09:40:00,49.87,50.49,49.87,50.0,109800.0,36.1712,36.6209,36.1712,36.2655,109800.0
2010-07-30 09:45:00,50.0,50.1,49.9,50.0,52400.0,36.2655,36.3381,36.193,36.2655,52400.0
2010-07-30 09:50:00,50.0,50.02,49.82,49.96,63600.0,36.2655,36.28,36.135,36.2365,63600.0
2010-07-30 09:55:00,49.94,50.19,49.86,49.9,49600.0,36.222,36.4033,36.164,36.193,49600.0
2010-07-30 10:00:00,49.92,50.32,49.92,50.22,52600.0,36.2075,36.4976,36.2075,36.4251,52600.0
2010-07-30 10:05:00,50.21,50.32,50.08,50.08,41400.0,36.4178,36.4976,36.3235,36.3235,41400.0
2010-07-30 10:10:00,50.1,50.21,50.05,50.21,43400.0,36.3381,36.4178,36.3018,36.4178,43400.0
2010-07-30 10:15:00,50.21,50.21,50.01,50.01,20200.0,36.4178,36.4178,36.2728,36.2728,20200.0
2010-07-30 10:20:00,50.03,50.1,50.02,50.08,26400.0,36.2873,36.3381,36.28,36.3235,26400.0
2010-07-30 10:25:00,50.08,50.09,50.01,50.08,23800.0,36.3235,36.3308,36.2728,36.3235,23800.0
2010-07-30 10:30:00,50.07,50.18,49.94,50.0,66800.0,36.3163,36.3961,36.222,36.2655,66800.0
2010-07-30 10:35:00,49.99,50.04,49.95,49.97,20400.0,36.2583,36.2945,36.2293,36.2438,20400.0
2010-07-30 10:40:00,49.99,50.16,49.99,50.08,50000.0,36.2583,36.3816,36.2583,36.3235,50000.0
2010-07-30 10:45:00,50.08,50.26,50.05,50.2,75200.0,36.3235,36.4541,36.3018,36.4106,75200.0
2010-07-30 10:50:00,50.22,50.24,50.05,50.09,28400.0,36.4251,36.4396,36.3018,36.3308,28400.0
2010-07-30 10:55:00,50.08,50.19,49.99,50.09,61200.0,36.3235,36.4033,36.2583,36.3308,61200.0
2010-07-30 11:00:00,50.08,50.09,49.9,49.97,153800.0,36.3235,36.3308,36.193,36.2438,153800.0
2010-07-30 11:05:00,49.95,50.03,49.83,49.9,241400.0,36.2293,36.2873,36.1422,36.193,241400.0
2010-07-30 11:10:00,49.9,50.0,49.85,49.9,144400.0,36.193,36.2655,36.1567,36.193,144400.0
2010-07-30 11:15:00,49.88,49.89,49.79,49.83,63000.0,36.1785,36.1857,36.1132,36.1422,63000.0
2010-07-30 11:20:00,49.81,49.84,49.51,49.52,116400.0,36.1277,36.1495,35.9101,35.9174,116400.0
2010-07-30 11:25:00,49.52,49.61,49.46,49.49,79600.0,35.9174,35.9827,35.8739,35.8956,79600.0
2010-07-30 11:30:00,49.49,49.55,49.42,49.45,87800.0,35.8956,35.9391,35.8448,35.8666,87800.0
2010-07-30 11:35:00,49.49,49.55,49.31,49.4,86400.0,35.8956,35.9391,35.7651,35.8303,86400.0
2010-07-30 11:40:00,49.38,49.44,49.24,49.24,204600.0,35.8158,35.8593,35.7143,35.7143,204600.0
2010-07-30 11:45:00,49.24,49.27,49.09,49.24,84600.0,35.7143,35.736,35.6055,35.7143,84600.0
2010-07-30 11:50:00,49.24,49.29,49.16,49.27,192600.0,35.7143,35.7506,35.6563,35.736,192600.0
2010-07-30 11:55:00,49.3,49.3,49.18,49.27,62200.0,35.7578,35.7578,35.6708,35.736,62200.0
2010-07-30 12:00:00,49.27,49.31,49.2,49.22,157800.0,35.736,35.7651,35.6853,35.6998,157800.0
2010-07-30 12:05:00,49.23,49.28,49.12,49.16,72400.0,35.707,35.7433,35.6272,35.6563,72400.0
2010-07-30 12:10:00,49.17,49.17,48.86,48.96,150200.0,35.6635,35.6635,35.4387,35.5112,150200.0
2010-07-30 12:15:00,48.95,49.07,48.86,48.98,82400.0,35.5039,35.591,35.4387,35.5257,82400.0
2010-07-30 12:20:00,48.99,49.05,48.94,48.96,106200.0,35.533,35.5765,35.4967,35.5112,106200.0
2010-07-30 12:25:00,48.98,49.1,48.94,49.05,60000.0,35.5257,35.6127,35.4967,35.5765,60000.0
2010-07-30 12:30:00,49.06,49.08,48.93,49.06,110400.0,35.5837,35.5982,35.4894,35.5837,110400.0
2010-07-30 12:35:00,49.08,49.08,48.99,49.02,35200.0,35.5982,35.5982,35.533,35.5547,35200.0
2010-07-30 12:40:00,49.02,49.07,48.95,49.04,39800.0,35.5547,35.591,35.5039,35.5692,39800.0
2010-07-30 12:45:00,49.02,49.04,48.96,48.99,33200.0,35.5547,35.5692,35.5112,35.533,33200.0
2010-07-30 12:50:00,48.99,49.02,48.91,48.99,48800.0,35.533,35.5547,35.4749,35.533,48800.0
2010-07-30 12:55:00,48.99,49.02,48.9,48.92,44600.0,35.533,35.5547,35.4677,35.4822,44600.0
2010-07-30 13:00:00,48.93,48.98,48.76,48.77,113800.0,35.4894,35.5257,35.3661,35.3734,113800.0
2010-07-30 13:05:00,48.76,48.82,48.75,48.77,133600.0,35.3661,35.4097,35.3589,35.3734,133600.0
2010-07-30 13:10:00,48.77,48.77,48.57,48.77,202600.0,35.3734,35.3734,35.2283,35.3734,202600.0
2010-07-30 13:15:00,48.77,48.95,48.76,48.95,125600.0,35.3734,35.5039,35.3661,35.5039,125600.0
2010-07-30 13:20:00,48.92,49.0,48.86,48.99,66200.0,35.4822,35.5402,35.4387,35.533,66200.0
2010-07-30 13:25:00,48.99,49.0,48.94,48.99,50800.0,35.533,35.5402,35.4967,35.533,50800.0
2010-07-30 13:30:00,48.98,49.04,48.92,48.94,103400.0,35.5257,35.5692,35.4822,35.4967,103400.0
2010-07-30 13:35:00,48.94,49.01,48.93,48.99,93400.0,35.4967,35.5475,35.4894,35.533,93400.0
2010-07-30 13:40:00,48.99,49.02,48.92,48.93,44200.0,35.533,35.5547,35.4822,35.4894,44200.0
2010-07-30 13:45:00,48.92,49.01,48.9,48.93,35800.0,35.4822,35.5475,35.4677,35.4894,35800.0
2010-07-30 13:50:00,48.96,48.98,48.84,48.9,76200.0,35.5112,35.5257,35.4242,35.4677,76200.0
2010-07-30 13:55:00,48.9,48.9,48.72,48.77,52000.0,35.4677,35.4677,35.3371,35.3734,52000.0
2010-07-30 14:00:00,48.77,48.84,48.62,48.73,98200.0,35.3734,35.4242,35.2646,35.3444,98200.0
2010-07-30 14:05:00,48.74,48.83,48.71,48.74,35000.0,35.3516,35.4169,35.3299,35.3516,35000.0
2010-07-30 14:10:00,48.75,48.92,48.75,48.87,43200.0,35.3589,35.4822,35.3589,35.4459,43200.0
2010-07-30 14:15:00,48.88,49.02,48.88,49.0,87000.0,35.4532,35.5547,35.4532,35.5402,87000.0
2010-07-30 14:20:00,48.99,49.06,48.97,49.0,67200.0,35.533,35.5837,35.5185,35.5402,67200.0
2010-07-30 14:25:00,48.98,49.04,48.95,48.98,264800.0,35.5257,35.5692,35.5039,35.5257,264800.0
2010-07-30 14:30:00,48.98,49.02,48.88,48.98,64400.0,35.5257,35.5547,35.4532,35.5257,64400.0
2010-07-30 14:35:00,48.97,49.05,48.97,48.99,20400.0,35.5185,35.5765,35.5185,35.533,20400.0
2010-07-30 14:40:00,49.0,49.18,48.98,49.15,34600.0,35.5402,35.6708,35.5257,35.649,34600.0
2010-07-30 14:45:00,49.16,49.17,49.07,49.09,28000.0,35.6563,35.6635,35.591,35.6055,28000.0
2010-07-30 14:50:00,49.07,49.09,48.99,49.02,46400.0,35.591,35.6055,35.533,35.5547,46400.0
2010-07-30 14:55:00,49.02,49.04,48.91,48.96,40000.0,35.5547,35.5692,35.4749,35.5112,40000.0
2010-07-30 15:00:00,48.97,49.02,48.91,48.99,53000.0,35.5185,35.5547,35.4749,35.533,53000.0
2010-07-30 15:05:00,49.01,49.03,48.96,49.0,100200.0,35.5475,35.562,35.5112,35.5402,100200.0
2010-07-30 15:10:00,49.01,49.02,48.96,48.96,121200.0,35.5475,35.5547,35.5112,35.5112,121200.0
2010-07-30 15:15:00,48.98,49.05,48.96,49.05,108600.0,35.5257,35.5765,35.5112,35.5765,108600.0
2010-07-30 15:20:00,49.05,49.18,49.02,49.13,119800.0,35.5765,35.6708,35.5547,35.6345,119800.0
2010-07-30 15:25:00,49.14,49.21,49.05,49.06,108200.0,35.6418,35.6925,35.5765,35.5837,108200.0
2010-07-30 15:30:00,49.07,49.19,48.99,49.17,197800.0,35.591,35.678,35.533,35.6635,197800.0
2010-07-30 15:35:00,49.17,49.23,49.05,49.09,92000.0,35.6635,35.707,35.5765,35.6055,92000.0
2010-07-30 15:40:00,49.08,49.16,49.08,49.12,120400.0,35.5982,35.6563,35.5982,35.6272,120400.0
2010-07-30 15:45:00,49.1,49.17,48.98,49.0,153000.0,35.6127,35.6635,35.5257,35.5402,153000.0
2010-07-30 15:50:00,49.01,49.05,48.96,49.02,206600.0,35.5475,35.5765,35.5112,35.5547,206600.0
2010-07-30 15:55:00,49.02,49.02,48.74,48.76,638400.0,35.5547,35.5547,35.3516,35.3661,638400.0
2010-08-02 09:30:00,49.66,50.24,49.53,50.02,185600.0,36.0189,36.4396,35.9246,36.28,185600.0
2010-08-02 09:35:00,50.02,50.04,49.77,49.9,58000.0,36.28,36.2945,36.0987,36.193,58000.0
2010-08-02 09:40:00,49.89,50.04,49.79,50.02,56800.0,36.1857,36.2945,36.1132,36.28,56800.0
2010-08-02 09:45:00,50.02,50.05,49.85,49.93,40400.0,36.28,36.3018,36.1567,36.2148,40400.0
2010-08-02 09:50:00,49.94,50.04,49.92,49.96,33200.0,36.222,36.2945,36.2075,36.2365,33200.0
2010-08-02 09:55:00,49.95,49.98,49.82,49.88,35800.0,36.2293,36.251,36.135,36.1785,35800.0
2010-08-02 10:00:00,49.92,50.51,49.88,50.51,195200.0,36.2075,36.6354,36.1785,36.6354,195200.0
2010-08-02 10:05:00,50.52,50.63,50.49,50.62,98600.0,36.6427,36.7225,36.6209,36.7152,98600.0
2010-08-02 10:10:00,50.63,50.68,50.54,50.68,61200.0,36.7225,36.7587,36.6572,36.7587,61200.0
2010-08-02 10:15:00,50.67,50.81,50.54,50.61,138600.0,36.7515,36.853,36.6572,36.708,138600.0
2010-08-02 10:20:00,50.62,50.83,50.6,50.82,93600.0,36.7152,36.8675,36.7007,36.8603,93600.0
2010-08-02 10:25:00,50.79,50.82,50.59,50.59,63800.0,36.8385,36.8603,36.6935,36.6935,63800.0
2010-08-02 10:30:00,50.62,50.65,50.48,50.65,65600.0,36.7152,36.737,36.6137,36.737,65600.0
2010-08-02 10:35:00,50.66,50.88,50.65,50.68,90800.0,36.7442,36.9038,36.737,36.7587,90800.0
2010-08-02 10:40:00,50.66,50.82,50.66,50.75,48000.0,36.7442,36.8603,36.7442,36.8095,48000.0
2010-08-02 10:45:00,50.73,50.75,50.58,50.58,42200.0,36.795,36.8095,36.6862,36.6862,42200.0
2010-08-02 10:50:00,50.57,50.63,50.52,50.62,86800.0,36.6789,36.7225,36.6427,36.7152,86800.0
2010-08-02 10:55:00,50.63,50.67,50.54,50.62,60000.0,36.7225,36.7515,36.6572,36.7152,60000.0
2010-08-02 11:00:00,50.63,50.65,50.54,50.63,41000.0,36.7225,36.737,36.6572,36.7225,41000.0
2010-08-02 11:05:00,50.63,50.75,50.54,50.74,47400.0,36.7225,36.8095,36.6572,36.8023,47400.0
2010-08-02 11:10:00,50.74,50.8,50.65,50.79,42600.0,36.8023,36.8458,36.737,36.8385,42600.0
2010-08-02 11:15:00,50.77,50.78,50.67,50.69,52200.0,36.824,36.8313,36.7515,36.766,52200.0
2010-08-02 11:20:00,50.7,50.74,50.65,50.67,45400.0,36.7732,36.8023,36.737,36.7515,45400.0
2010-08-02 11:25:00,50.67,50.75,50.63,50.75,46200.0,36.7515,36.8095,36.7225,36.8095,46200.0
2010-08-02 11:30:00,50.75,50.95,50.73,50.95,154800.0,36.8095,36.9546,36.795,36.9546,154800.0
2010-08-02 11:35:00,50.94,50.97,50.91,50.94,35800.0,36.9473,36.9691,36.9256,36.9473,35800.0
2010-08-02 11:40:00,50.94,50.99,50.91,50.99,50400.0,36.9473,36.9836,36.9256,36.9836,50400.0
2010-08-02 11:45:00,50.99,51.04,50.95,50.97,64400.0,36.9836,37.0198,36.9546,36.9691,64400.0
2010-08-02 11:50:00,50.97,51.03,50.97,50.98,62000.0,36.9691,37.0126,36.9691,36.9763,62000.0
2010-08-02 11:55:00,50.99,51.02,50.94,51.02,29200.0,36.9836,37.0053,36.9473,37.0053,29200.0
2010-08-02 12:00:00,51.02,51.09,50.99,51.02,45600.0,37.0053,37.0561,36.9836,37.0053,45600.0
2010-08-02 12:05:00,51.01,51.05,50.99,51.0,18800.0,36.9981,37.0271,36.9836,36.9908,18800.0
2010-08-02 12:10:00,51.0,51.02,50.97,50.99,40400.0,36.9908,37.0053,36.9691,36.9836,40400.0
2010-08-02 12:15:00,50.99,51.05,50.99,51.03,25000.0,36.9836,37.0271,36.9836,37.0126,25000.0
2010-08-02 12:20:00,51.0,51.05,50.99,51.05,26800.0,36.9908,37.0271,36.9836,37.0271,26800.0
2010-08-02 12:25:00,51.06,51.07,51.01,51.05,58600.0,37.0344,37.0416,36.9981,37.0271,58600.0
2010-08-02 12:30:00,51.06,51.1,51.02,51.08,65400.0,37.0344,37.0634,37.0053,37.0489,65400.0
2010-08-02 12:35:00,51.08,51.12,51.06,51.08,39600.0,37.0489,37.0779,37.0344,37.0489,39600.0
2010-08-02 12:40:00,51.08,51.08,51.02,51.05,19400.0,37.0489,37.0489,37.0053,37.0271,19400.0
2010-08-02 12:45:00,51.05,51.07,50.99,51.03,23600.0,37.0271,37.0416,36.9836,37.0126,23600.0
2010-08-02 12:50:00,51.04,51.15,51.04,51.13,40800.0,37.0198,37.0996,37.0198,37.0851,40800.0
2010-08-02 12:55:00,51.13,51.26,51.13,51.26,78000.0,37.0851,37.1794,37.0851,37.1794,78000.0
2010-08-02 13:00:00,51.26,51.41,51.26,51.4,92600.0,37.1794,37.2882,37.1794,37.281,92600.0
2010-08-02 13:05:00,51.41,51.43,51.33,51.35,73800.0,37.2882,37.3027,37.2302,37.2447,73800.0
2010-08-02 13:10:00,51.34,51.36,51.29,51.29,31000.0,37.2374,37.2519,37.2012,37.2012,31000.0
2010-08-02 13:15:00,51.29,51.34,51.27,51.31,23400.0,37.2012,37.2374,37.1867,37.2157,23400.0
2010-08-02 13:20:00,51.32,51.33,51.27,51.27,28200.0,37.2229,37.2302,37.1867,37.1867,28200.0
2010-08-02 13:25:00,51.26,51.29,51.22,51.22,27400.0,37.1794,37.2012,37.1504,37.1504,27400.0
2010-08-02 13:30:00,51.21,51.24,51.13,51.22,45400.0,37.1431,37.1649,37.0851,37.1504,45400.0
2010-08-02 13:35:00,51.22,51.24,51.16,51.2,52800.0,37.1504,37.1649,37.1069,37.1359,52800.0
2010-08-02 13:40:00,51.19,51.22,51.12,51.2,40000.0,37.1286,37.1504,37.0779,37.1359,40000.0
2010-08-02 13:45:00,51.2,51.27,51.2,51.22,40200.0,37.1359,37.1867,37.1359,37.1504,40200.0
2010-08-02 13:50:00,51.21,51.26,51.17,51.2,45400.0,37.1431,37.1794,37.1141,37.1359,45400.0
2010-08-02 13:55:00,51.2,51.22,51.18,51.2,41800.0,37.1359,37.1504,37.1214,37.1359,41800.0
2010-08-02 14:00:00,51.19,51.19,51.07,51.07,39600.0,37.1286,37.1286,37.0416,37.0416,39600.0
2010-08-02 14:05:00,51.06,51.1,51.04,51.1,28600.0,37.0344,37.0634,37.0198,37.0634,28600.0
2010-08-02 14:10:00,51.1,51.16,51.09,51.16,42200.0,37.0634,37.1069,37.0561,37.1069,42200.0
2010-08-02 14:15:00,51.16,51.16,51.07,51.08,29800.0,37.1069,37.1069,37.0416,37.0489,29800.0
2010-08-02 14:20:00,51.09,51.12,51.06,51.08,32400.0,37.0561,37.0779,37.0344,37.0489,32400.0
2010-08-02 14:25:00,51.09,51.1,51.02,51.02,39800.0,37.0561,37.0634,37.0053,37.0053,39800.0
2010-08-02 14:30:00,51.02,51.08,50.99,51.07,39000.0,37.0053,37.0489,36.9836,37.0416,39000.0
2010-08-02 14:35:00,51.08,51.1,51.04,51.07,109400.0,37.0489,37.0634,37.0198,37.0416,109400.0
2010-08-02 14:40:00,51.07,51.13,51.05,51.08,54000.0,37.0416,37.0851,37.0271,37.0489,54000.0
2010-08-02 14:45:00,51.09,51.1,51.06,51.1,24200.0,37.0561,37.0634,37.0344,37.0634,24200.0
2010-08-02 14:50:00,51.11,51.15,51.08,51.13,24600.0,37.0706,37.0996,37.0489,37.0851,24600.0
2010-08-02 14:55:00,51.13,51.2,51.12,51.2,29200.0,37.0851,37.1359,37.0779,37.1359,29200.0
2010-08-02 15:00:00,51.21,51.26,51.07,51.09,49000.0,37.1431,37.1794,37.0416,37.0561,49000.0
2010-08-02 15:05:00,51.09,51.22,51.08,51.21,36000.0,37.0561,37.1504,37.0489,37.1431,36000.0
2010-08-02 15:10:00,51.2,51.22,51.16,51.16,32800.0,37.1359,37.1504,37.1069,37.1069,32800.0
2010-08-02 15:15:00,51.16,51.32,51.15,51.28,60600.0,37.1069,37.2229,37.0996,37.1939,60600.0
2010-08-02 15:20:00,51.27,51.31,51.22,51.22,42800.0,37.1867,37.2157,37.1504,37.1504,42800.0
2010-08-02 15:25:00,51.22,51.35,51.22,51.31,93000.0,37.1504,37.2447,37.1504,37.2157,93000.0
2010-08-02 15:30:00,51.3,51.35,51.27,51.35,93800.0,37.2084,37.2447,37.1867,37.2447,93800.0
2010-08-02 15:35:00,51.34,51.38,51.24,51.25,63200.0,37.2374,37.2665,37.1649,37.1722,63200.0
2010-08-02 15:40:00,51.24,51.31,51.19,51.29,101600.0,37.1649,37.2157,37.1286,37.2012,101600.0
2010-08-02 15:45:00,51.29,51.37,51.27,51.3,174200.0,37.2012,37.2592,37.1867,37.2084,174200.0
2010-08-02 15:50:00,51.29,51.35,51.26,51.34,184800.0,37.2012,37.2447,37.1794,37.2374,184800.0
2010-08-02 15:55:00,51.35,51.35,51.2,51.25,331200.0,37.2447,37.2447,37.1359,37.1722,331200.0
2010-08-03 09:30:00,51.15,51.21,50.91,51.13,56400.0,37.0996,37.1431,36.9256,37.0851,56400.0
2010-08-03 09:35:00,51.19,51.42,51.19,51.4,27200.0,37.1286,37.2955,37.1286,37.281,27200.0
2010-08-03 09:40:00,51.38,51.4,51.24,51.31,36600.0,37.2665,37.281,37.1649,37.2157,36600.0
2010-08-03 09:45:00,51.27,51.27,51.1,51.11,54600.0,37.1867,37.1867,37.0634,37.0706,54600.0
2010-08-03 09:50:00,51.11,51.17,51.02,51.06,35000.0,37.0706,37.1141,37.0053,37.0344,35000.0
2010-08-03 09:55:00,51.06,51.06,50.92,50.93,70200.0,37.0344,37.0344,36.9328,36.9401,70200.0
2010-08-03 10:00:00,50.93,50.93,50.6,50.73,96600.0,36.9401,36.9401,36.7007,36.795,96600.0
2010-08-03 10:05:00,50.75,50.94,50.73,50.91,17000.0,36.8095,36.9473,36.795,36.9256,17000.0
2010-08-03 10:10:00,50.9,50.9,50.79,50.79,18000.0,36.9183,36.9183,36.8385,36.8385,18000.0
2010-08-03 10:15:00,50.81,51.02,50.81,50.99,11800.0,36.853,37.0053,36.853,36.9836,11800.0
2010-08-03 10:20:00,50.99,51.13,50.99,51.03,22000.0,36.9836,37.0851,36.9836,37.0126,22000.0
2010-08-03 10:25:00,51.02,51.02,50.88,50.92,24400.0,37.0053,37.0053,36.9038,36.9328,24400.0
2010-08-03 10:30:00,50.92,51.13,50.87,51.06,42000.0,36.9328,37.0851,36.8965,37.0344,42000.0
2010-08-03 10:35:00,51.07,51.09,51.0,51.05,36400.0,37.0416,37.0561,36.9908,37.0271,36400.0
2010-08-03 10:40:00,51.05,51.12,51.0,51.08,12800.0,37.0271,37.0779,36.9908,37.0489,12800.0
2010-08-03 10:45:00,51.09,51.25,51.08,51.13,29200.0,37.0561,37.1722,37.0489,37.0851,29200.0
2010-08-03 10:50:00,51.13,51.14,51.04,51.1,40600.0,37.0851,37.0924,37.0198,37.0634,40600.0
2010-08-03 10:55:00,51.12,51.14,51.09,51.13,47800.0,37.0779,37.0924,37.0561,37.0851,47800.0
2010-08-03 11:00:00,51.13,51.19,51.03,51.18,23000.0,37.0851,37.1286,37.0126,37.1214,23000.0
2010-08-03 11:05:00,51.21,51.29,51.19,51.29,30400.0,37.1431,37.2012,37.1286,37.2012,30400.0
2010-08-03 11:10:00,51.27,51.33,51.25,51.33,8400.0,37.1867,37.2302,37.1722,37.2302,8400.0
2010-08-03 11:15:00,51.33,51.37,51.27,51.34,38200.0,37.2302,37.2592,37.1867,37.2374,38200.0
2010-08-03 11:20:00,51.35,51.43,51.29,51.35,85800.0,37.2447,37.3027,37.2012,37.2447,85800.0
2010-08-03 11:25:00,51.35,51.42,51.31,51.36,42400.0,37.2447,37.2955,37.2157,37.2519,42400.0
2010-08-03 11:30:00,51.39,51.39,51.24,51.24,27400.0,37.2737,37.2737,37.1649,37.1649,27400.0
2010-08-03 11:35:00,51.25,51.35,51.24,51.33,34200.0,37.1722,37.2447,37.1649,37.2302,34200.0
2010-08-03 11:40:00,51.31,51.41,51.23,51.24,56800.0,37.2157,37.2882,37.1577,37.1649,56800.0
2010-08-03 11:45:00,51.24,51.24,51.1,51.15,77200.0,37.1649,37.1649,37.0634,37.0996,77200.0
2010-08-03 11:50:00,51.16,51.35,51.15,51.3,24000.0,37.1069,37.2447,37.0996,37.2084,24000.0
2010-08-03 11:55:00,51.29,51.29,51.2,51.2,13400.0,37.2012,37.2012,37.1359,37.1359,13400.0
2010-08-03 12:00:00,51.22,51.22,51.16,51.19,27000.0,37.1504,37.1504,37.1069,37.1286,27000.0
2010-08-03 12:05:00,51.2,51.33,51.2,51.23,37400.0,37.1359,37.2302,37.1359,37.1577,37400.0
2010-08-03 12:10:00,51.23,51.23,51.12,51.16,28000.0,37.1577,37.1577,37.0779,37.1069,28000.0
2010-08-03 12:15:00,51.19,51.23,51.15,51.16,24000.0,37.1286,37.1577,37.0996,37.1069,24000.0
2010-08-03 12:20:00,51.16,51.28,51.16,51.26,42400.0,37.1069,37.1939,37.1069,37.1794,42400.0
2010-08-03 12:25:00,51.24,51.25,51.1,51.13,35400.0,37.1649,37.1722,37.0634,37.0851,35400.0
2010-08-03 12:30:00,51.11,51.13,51.02,51.02,25800.0,37.0706,37.0851,37.0053,37.0053,25800.0
2010-08-03 12:35:00,51.02,51.07,50.99,51.03,15800.0,37.0053,37.0416,36.9836,37.0126,15800.0
2010-08-03 12:40:00,51.03,51.1,50.94,50.94,33600.0,37.0126,37.0634,36.9473,36.9473,33600.0
2010-08-03 12:45:00,50.95,51.02,50.93,51.0,17400.0,36.9546,37.0053,36.9401,36.9908,17400.0
2010-08-03 12:50:00,50.99,51.15,50.97,51.15,7800.0,36.9836,37.0996,36.9691,37.0996,7800.0
2010-08-03 12:55:00,51.16,51.19,51.06,51.09,22200.0,37.1069,37.1286,37.0344,37.0561,22200.0
2010-08-03 13:00:00,51.09,51.1,50.99,51.02,14000.0,37.0561,37.0634,36.9836,37.0053,14000.0
2010-08-03 13:05:00,51.05,51.05,50.95,51.04,23600.0,37.0271,37.0271,36.9546,37.0198,23600.0
2010-08-03 13:10:00,51.02,51.16,51.02,51.16,31400.0,37.0053,37.1069,37.0053,37.1069,31400.0
2010-08-03 13:15:00,51.16,51.2,51.09,51.1,20400.0,37.1069,37.1359,37.0561,37.0634,20400.0
2010-08-03 13:20:00,51.11,51.12,51.03,51.1,21600.0,37.0706,37.0779,37.0126,37.0634,21600.0
2010-08-03 13:25:00,51.1,51.21,51.1,51.1,16600.0,37.0634,37.1431,37.0634,37.0634,16600.0
2010-08-03 13:30:00,51.13,51.2,51.1,51.13,70400.0,37.0851,37.1359,37.0634,37.0851,70400.0
2010-08-03 13:35:00,51.13,51.15,51.05,51.05,38000.0,37.0851,37.0996,37.0271,37.0271,38000.0
2010-08-03 13:40:00,51.05,51.07,50.93,50.97,39400.0,37.0271,37.0416,36.9401,36.9691,39400.0
2010-08-03 13:45:00,50.96,50.99,50.89,50.91,54200.0,36.9618,36.9836,36.911,36.9256,54200.0
2010-08-03 13:50:00,50.9,50.9,50.75,50.81,69000.0,36.9183,36.9183,36.8095,36.853,69000.0
2010-08-03 13:55:00,50.81,50.88,50.69,50.75,63200.0,36.853,36.9038,36.766,36.8095,63200.0
2010-08-03 14:00:00,50.75,50.82,50.7,50.81,45400.0,36.8095,36.8603,36.7732,36.853,45400.0
2010-08-03 14:05:00,50.79,50.88,50.76,50.87,58800.0,36.8385,36.9038,36.8168,36.8965,58800.0
2010-08-03 14:10:00,50.86,50.91,50.81,50.9,27200.0,36.8893,36.9256,36.853,36.9183,27200.0
2010-08-03 14:15:00,50.9,50.91,50.87,50.88,17200.0,36.9183,36.9256,36.8965,36.9038,17200.0
2010-08-03 14:20:00,50.88,50.98,50.88,50.94,44200.0,36.9038,36.9763,36.9038,36.9473,44200.0
2010-08-03 14:25:00,50.94,50.99,50.94,50.99,28600.0,36.9473,36.9836,36.9473,36.9836,28600.0
2010-08-03 14:30:00,50.99,51.02,50.96,51.02,26200.0,36.9836,37.0053,36.9618,37.0053,26200.0
2010-08-03 14:35:00,51.02,51.02,50.94,50.98,34000.0,37.0053,37.0053,36.9473,36.9763,34000.0
2010-08-03 14:40:00,50.99,50.99,50.94,50.96,34000.0,36.9836,36.9836,36.9473,36.9618,34000.0
2010-08-03 14:45:00,50.96,51.01,50.96,50.98,168200.0,36.9618,36.9981,36.9618,36.9763,168200.0
2010-08-03 14:50:00,50.97,50.99,50.96,50.99,31800.0,36.9691,36.9836,36.9618,36.9836,31800.0
2010-08-03 14:55:00,50.99,50.99,50.93,50.93,31600.0,36.9836,36.9836,36.9401,36.9401,31600.0
2010-08-03 15:00:00,50.93,50.97,50.91,50.93,70800.0,36.9401,36.9691,36.9256,36.9401,70800.0
2010-08-03 15:05:00,50.93,50.96,50.9,50.94,63600.0,36.9401,36.9618,36.9183,36.9473,63600.0
2010-08-03 15:10:00,50.95,51.01,50.94,50.99,112000.0,36.9546,36.9981,36.9473,36.9836,112000.0
2010-08-03 15:15:00,50.99,50.99,50.91,50.93,114000.0,36.9836,36.9836,36.9256,36.9401,114000.0
2010-08-03 15:20:00,50.91,50.99,50.87,50.97,109600.0,36.9256,36.9836,36.8965,36.9691,109600.0
2010-08-03 15:25:00,50.97,50.99,50.94,50.96,97000.0,36.9691,36.9836,36.9473,36.9618,97000.0
2010-08-03 15:30:00,50.95,50.97,50.92,50.94,63400.0,36.9546,36.9691,36.9328,36.9473,63400.0
2010-08-03 15:35:00,50.94,50.94,50.83,50.83,82200.0,36.9473,36.9473,36.8675,36.8675,82200.0
2010-08-03 15:40:00,50.84,50.86,50.76,50.82,105800.0,36.8748,36.8893,36.8168,36.8603,105800.0
2010-08-03 15:45:00,50.83,50.91,50.71,50.74,197200.0,36.8675,36.9256,36.7805,36.8023,197200.0
2010-08-03 15:50:00,50.74,50.92,50.74,50.88,172600.0,36.8023,36.9328,36.8023,36.9038,172600.0
2010-08-03 15:55:00,50.87,50.92,50.81,50.86,333400.0,36.8965,36.9328,36.853,36.8893,333400.0
2010-08-04 09:30:00,51.03,51.35,50.9,51.24,77200.0,37.0126,37.2447,36.9183,37.1649,77200.0
2010-08-04 09:35:00,51.29,51.69,51.1,51.67,63800.0,37.2012,37.4913,37.0634,37.4768,63800.0
2010-08-04 09:40:00,51.63,51.63,51.34,51.5,33600.0,37.4478,37.4478,37.2374,37.3535,33600.0
2010-08-04 09:45:00,51.52,51.71,51.48,51.68,59200.0,37.368,37.5058,37.339,37.484,59200.0
2010-08-04 09:50:00,51.69,51.75,51.57,51.71,57000.0,37.4913,37.5348,37.4043,37.5058,57000.0
2010-08-04 09:55:00,51.73,51.76,51.56,51.58,54400.0,37.5203,37.5421,37.397,37.4115,54400.0
2010-08-04 10:00:00,51.6,51.73,51.56,51.69,56400.0,37.426,37.5203,37.397,37.4913,56400.0
2010-08-04 10:05:00,51.69,51.88,51.58,51.69,108800.0,37.4913,37.6291,37.4115,37.4913,108800.0
2010-08-04 10:10:00,51.69,51.69,51.59,51.6,79600.0,37.4913,37.4913,37.4188,37.426,79600.0
2010-08-04 10:15:00,51.59,51.59,51.13,51.13,64200.0,37.4188,37.4188,37.0851,37.0851,64200.0
2010-08-04 10:20:00,51.13,51.15,51.06,51.1,79600.0,37.0851,37.0996,37.0344,37.0634,79600.0
2010-08-04 10:25:00,51.1,51.33,51.1,51.26,19600.0,37.0634,37.2302,37.0634,37.1794,19600.0
2010-08-04 10:30:00,51.25,51.29,51.05,51.16,60800.0,37.1722,37.2012,37.0271,37.1069,60800.0
2010-08-04 10:35:00,51.15,51.15,50.76,50.96,66000.0,37.0996,37.0996,36.8168,36.9618,66000.0
2010-08-04 10:40:00,50.94,51.06,50.9,51.06,23600.0,36.9473,37.0344,36.9183,37.0344,23600.0
2010-08-04 10:45:00,51.05,51.21,51.05,51.07,42800.0,37.0271,37.1431,37.0271,37.0416,42800.0
2010-08-04 10:50:00,51.04,51.04,50.91,50.92,94800.0,37.0198,37.0198,36.9256,36.9328,94800.0
2010-08-04 10:55:00,50.95,51.0,50.93,50.99,26400.0,36.9546,36.9908,36.9401,36.9836,26400.0
2010-08-04 11:00:00,50.99,51.08,50.96,51.07,50000.0,36.9836,37.0489,36.9618,37.0416,50000.0
2010-08-04 11:05:00,51.08,51.15,51.0,51.01,28000.0,37.0489,37.0996,36.9908,36.9981,28000.0
2010-08-04 11:10:00,51.03,51.04,50.88,50.92,37200.0,37.0126,37.0198,36.9038,36.9328,37200.0
2010-08-04 11:15:00,50.93,51.0,50.9,50.9,22000.0,36.9401,36.9908,36.9183,36.9183,22000.0
2010-08-04 11:20:00,50.92,51.02,50.89,50.97,16000.0,36.9328,37.0053,36.911,36.9691,16000.0
2010-08-04 11:25:00,51.02,51.19,50.97,51.15,14800.0,37.0053,37.1286,36.9691,37.0996,14800.0
2010-08-04 11:30:00,51.18,51.24,51.12,51.2,32400.0,37.1214,37.1649,37.0779,37.1359,32400.0
2010-08-04 11:35:00,51.23,51.26,51.17,51.21,16800.0,37.1577,37.1794,37.1141,37.1431,16800.0
2010-08-04 11:40:00,51.2,51.24,51.15,51.24,14400.0,37.1359,37.1649,37.0996,37.1649,14400.0
2010-08-04 11:45:00,51.27,51.31,51.27,51.28,10000.0,37.1867,37.2157,37.1867,37.1939,10000.0
2010-08-04 11:50:00,51.27,51.38,51.22,51.38,30400.0,37.1867,37.2665,37.1504,37.2665,30400.0
2010-08-04 11:55:00,51.34,51.39,51.33,51.39,8200.0,37.2374,37.2737,37.2302,37.2737,8200.0
2010-08-04 12:00:00,51.4,51.48,51.38,51.45,20600.0,37.281,37.339,37.2665,37.3172,20600.0
2010-08-04 12:05:00,51.42,51.46,51.34,51.43,18200.0,37.2955,37.3245,37.2374,37.3027,18200.0
2010-08-04 12:10:00,51.43,51.47,51.42,51.45,19800.0,37.3027,37.3317,37.2955,37.3172,19800.0
2010-08-04 12:15:00,51.48,51.58,51.48,51.58,22000.0,37.339,37.4115,37.339,37.4115,22000.0
2010-08-04 12:20:00,51.58,51.69,51.58,51.68,32000.0,37.4115,37.4913,37.4115,37.484,32000.0
2010-08-04 12:25:00,51.68,51.68,51.57,51.57,9200.0,37.484,37.484,37.4043,37.4043,9200.0
2010-08-04 12:30:00,51.57,51.63,51.52,51.6,62600.0,37.4043,37.4478,37.368,37.426,62600.0
2010-08-04 12:35:00,51.6,51.6,51.46,51.47,43400.0,37.426,37.426,37.3245,37.3317,43400.0
2010-08-04 12:40:00,51.48,51.49,51.43,51.44,49800.0,37.339,37.3462,37.3027,37.31,49800.0
2010-08-04 12:45:00,51.44,51.49,51.4,51.4,9800.0,37.31,37.3462,37.281,37.281,9800.0
2010-08-04 12:50:00,51.42,51.48,51.35,51.48,13600.0,37.2955,37.339,37.2447,37.339,13600.0
2010-08-04 12:55:00,51.49,51.52,51.39,51.4,33000.0,37.3462,37.368,37.2737,37.281,33000.0
2010-08-04 13:00:00,51.4,51.41,51.33,51.33,5800.0,37.281,37.2882,37.2302,37.2302,5800.0
2010-08-04 13:05:00,51.32,51.32,51.2,51.2,28400.0,37.2229,37.2229,37.1359,37.1359,28400.0
2010-08-04 13:10:00,51.22,51.22,51.09,51.13,15800.0,37.1504,37.1504,37.0561,37.0851,15800.0
2010-08-04 13:15:00,51.13,51.18,51.07,51.07,42000.0,37.0851,37.1214,37.0416,37.0416,42000.0
2010-08-04 13:20:00,51.08,51.1,50.99,50.99,23200.0,37.0489,37.0634,36.9836,36.9836,23200.0
2010-08-04 13:25:00,50.97,51.02,50.91,50.97,34800.0,36.9691,37.0053,36.9256,36.9691,34800.0
2010-08-04 13:30:00,50.98,50.98,50.9,50.95,18200.0,36.9763,36.9763,36.9183,36.9546,18200.0
2010-08-04 13:35:00,50.99,51.12,50.95,51.1,16600.0,36.9836,37.0779,36.9546,37.0634,16600.0
2010-08-04 13:40:00,51.08,51.08,50.98,51.02,6600.0,37.0489,37.0489,36.9763,37.0053,6600.0
2010-08-04 13:45:00,51.04,51.18,51.04,51.18,7000.0,37.0198,37.1214,37.0198,37.1214,7000.0
2010-08-04 13:50:00,51.17,51.17,50.99,51.03,14000.0,37.1141,37.1141,36.9836,37.0126,14000.0
2010-08-04 13:55:00,51.02,51.02,50.93,50.98,39200.0,37.0053,37.0053,36.9401,36.9763,39200.0
2010-08-04 14:00:00,51.0,51.17,50.95,51.02,53800.0,36.9908,37.1141,36.9546,37.0053,53800.0
2010-08-04 14:05:00,51.07,51.15,51.03,51.11,18600.0,37.0416,37.0996,37.0126,37.0706,18600.0
2010-08-04 14:10:00,51.11,51.2,51.08,51.09,18200.0,37.0706,37.1359,37.0489,37.0561,18200.0
2010-08-04 14:15:00,51.11,51.18,51.05,51.07,13800.0,37.0706,37.1214,37.0271,37.0416,13800.0
2010-08-04 14:20:00,51.09,51.18,51.05,51.14,42000.0,37.0561,37.1214,37.0271,37.0924,42000.0
2010-08-04 14:25:00,51.15,51.17,51.1,51.13,14200.0,37.0996,37.1141,37.0634,37.0851,14200.0
2010-08-04 14:30:00,51.11,51.21,51.11,51.2,11000.0,37.0706,37.1431,37.0706,37.1359,11000.0
2010-08-04 14:35:00,51.21,51.35,51.18,51.24,15800.0,37.1431,37.2447,37.1214,37.1649,15800.0
2010-08-04 14:40:00,51.25,51.43,51.25,51.41,15000.0,37.1722,37.3027,37.1722,37.2882,15000.0
2010-08-04 14:45:00,51.41,51.44,51.33,51.42,20600.0,37.2882,37.31,37.2302,37.2955,20600.0
2010-08-04 14:50:00,51.43,51.46,51.37,51.4,17400.0,37.3027,37.3245,37.2592,37.281,17400.0
2010-08-04 14:55:00,51.37,51.42,51.31,51.37,30200.0,37.2592,37.2955,37.2157,37.2592,30200.0
2010-08-04 15:00:00,51.36,51.38,51.32,51.35,19200.0,37.2519,37.2665,37.2229,37.2447,19200.0
2010-08-04 15:05:00,51.34,51.39,51.33,51.36,30600.0,37.2374,37.2737,37.2302,37.2519,30600.0
2010-08-04 15:10:00,51.37,51.39,51.32,51.35,33400.0,37.2592,37.2737,37.2229,37.2447,33400.0
2010-08-04 15:15:00,51.35,51.45,51.33,51.4,44400.0,37.2447,37.3172,37.2302,37.281,44400.0
2010-08-04 15:20:00,51.4,51.48,51.38,51.41,29600.0,37.281,37.339,37.2665,37.2882,29600.0
2010-08-04 15:25:00,51.4,51.5,51.38,51.47,38000.0,37.281,37.3535,37.2665,37.3317,38000.0
2010-08-04 15:30:00,51.47,51.55,51.45,51.49,34800.0,37.3317,37.3898,37.3172,37.3462,34800.0
2010-08-04 15:35:00,51.49,51.55,51.48,51.52,29000.0,37.3462,37.3898,37.339,37.368,29000.0
2010-08-04 15:40:00,51.52,51.57,51.46,51.51,52800.0,37.368,37.4043,37.3245,37.3607,52800.0
2010-08-04 15:45:00,51.53,51.54,51.37,51.43,153600.0,37.3752,37.3825,37.2592,37.3027,153600.0
2010-08-04 15:50:00,51.44,51.48,51.34,51.37,117600.0,37.31,37.339,37.2374,37.2592,117600.0
2010-08-04 15:55:00,51.37,51.54,51.35,51.48,282400.0,37.2592,37.3825,37.2447,37.339,282400.0
2010-08-05 09:30:00,51.13,51.15,50.76,50.9,53200.0,37.0851,37.0996,36.8168,36.9183,53200.0
2010-08-05 09:35:00,50.88,50.88,50.57,50.69,31800.0,36.9038,36.9038,36.6789,36.766,31800.0
2010-08-05 09:40:00,50.68,50.88,50.68,50.75,32000.0,36.7587,36.9038,36.7587,36.8095,32000.0
2010-08-05 09:45:00,50.74,51.18,50.74,50.89,64600.0,36.8023,37.1214,36.8023,36.911,64600.0
2010-08-05 09:50:00,50.92,50.99,50.87,50.95,34800.0,36.9328,36.9836,36.8965,36.9546,34800.0
2010-08-05 09:55:00,50.95,51.01,50.83,50.88,34800.0,36.9546,36.9981,36.8675,36.9038,34800.0
2010-08-05 10:00:00,50.92,50.94,50.81,50.82,38800.0,36.9328,36.9473,36.853,36.8603,38800.0
2010-08-05 10:05:00,50.81,51.02,50.79,50.88,27600.0,36.853,37.0053,36.8385,36.9038,27600.0
2010-08-05 10:10:00,50.9,50.99,50.85,50.99,17600.0,36.9183,36.9836,36.882,36.9836,17600.0
2010-08-05 10:15:00,50.99,51.12,50.99,51.06,25200.0,36.9836,37.0779,36.9836,37.0344,25200.0
2010-08-05 10:20:00,51.04,51.27,51.04,51.23,37200.0,37.0198,37.1867,37.0198,37.1577,37200.0
2010-08-05 10:25:00,51.24,51.32,51.13,51.28,62400.0,37.1649,37.2229,37.0851,37.1939,62400.0
2010-08-05 10:30:00,51.31,51.45,51.27,51.38,56000.0,37.2157,37.3172,37.1867,37.2665,56000.0
2010-08-05 10:35:00,51.34,51.38,51.19,51.19,30200.0,37.2374,37.2665,37.1286,37.1286,30200.0
2010-08-05 10:40:00,51.24,51.27,50.97,51.0,86200.0,37.1649,37.1867,36.9691,36.9908,86200.0
2010-08-05 10:45:00,50.98,51.15,50.92,51.07,45400.0,36.9763,37.0996,36.9328,37.0416,45400.0
2010-08-05 10:50:00,51.07,51.08,50.97,51.03,48200.0,37.0416,37.0489,36.9691,37.0126,48200.0
2010-08-05 10:55:00,51.02,51.13,51.01,51.06,18400.0,37.0053,37.0851,36.9981,37.0344,18400.0
2010-08-05 11:00:00,51.05,51.09,51.0,51.05,22200.0,37.0271,37.0561,36.9908,37.0271,22200.0
2010-08-05 11:05:00,51.05,51.05,50.93,50.98,55800.0,37.0271,37.0271,36.9401,36.9763,55800.0
2010-08-05 11:10:00,50.98,51.08,50.91,51.06,23800.0,36.9763,37.0489,36.9256,37.0344,23800.0
2010-08-05 11:15:00,51.07,51.09,50.98,50.99,17400.0,37.0416,37.0561,36.9763,36.9836,17400.0
2010-08-05 11:20:00,51.0,51.1,51.0,51.09,22200.0,36.9908,37.0634,36.9908,37.0561,22200.0
2010-08-05 11:25:00,51.08,51.1,51.02,51.08,18400.0,37.0489,37.0634,37.0053,37.0489,18400.0
2010-08-05 11:30:00,51.11,51.15,51.05,51.08,28400.0,37.0706,37.0996,37.0271,37.0489,28400.0
2010-08-05 11:35:00,51.08,51.09,51.02,51.08,43200.0,37.0489,37.0561,37.0053,37.0489,43200.0
2010-08-05 11:40:00,51.06,51.17,51.06,51.14,27200.0,37.0344,37.1141,37.0344,37.0924,27200.0
2010-08-05 11:45:00,51.13,51.15,51.02,51.03,13800.0,37.0851,37.0996,37.0053,37.0126,13800.0
2010-08-05 11:50:00,51.05,51.05,50.99,51.04,15600.0,37.0271,37.0271,36.9836,37.0198,15600.0
2010-08-05 11:55:00,51.05,51.06,50.91,50.91,14200.0,37.0271,37.0344,36.9256,36.9256,14200.0
2010-08-05 12:00:00,50.94,51.08,50.91,51.0,13400.0,36.9473,37.0489,36.9256,36.9908,13400.0
2010-08-05 12:05:00,51.01,51.06,50.97,50.97,10200.0,36.9981,37.0344,36.9691,36.9691,10200.0
2010-08-05 12:10:00,50.97,51.02,50.96,50.96,25200.0,36.9691,37.0053,36.9618,36.9618,25200.0
2010-08-05 12:15:00,50.97,51.01,50.94,50.94,28600.0,36.9691,36.9981,36.9473,36.9473,28600.0
2010-08-05 12:20:00,50.94,50.98,50.92,50.94,13200.0,36.9473,36.9763,36.9328,36.9473,13200.0
2010-08-05 12:25:00,50.97,51.03,50.96,50.99,6600.0,36.9691,37.0126,36.9618,36.9836,6600.0
2010-08-05 12:30:00,51.0,51.01,50.91,50.93,11800.0,36.9908,36.9981,36.9256,36.9401,11800.0
2010-08-05 12:35:00,50.93,51.02,50.88,50.89,25400.0,36.9401,37.0053,36.9038,36.911,25400.0
2010-08-05 12:40:00,50.88,50.9,50.84,50.9,8800.0,36.9038,36.9183,36.8748,36.9183,8800.0
2010-08-05 12:45:00,50.89,50.94,50.88,50.88,9200.0,36.911,36.9473,36.9038,36.9038,9200.0
2010-08-05 12:50:00,50.9,50.91,50.84,50.84,22000.0,36.9183,36.9256,36.8748,36.8748,22000.0
2010-08-05 12:55:00,50.84,50.88,50.83,50.87,25400.0,36.8748,36.9038,36.8675,36.8965,25400.0
2010-08-05 13:00:00,50.87,50.9,50.81,50.84,43800.0,36.8965,36.9183,36.853,36.8748,43800.0
2010-08-05 13:05:00,50.84,50.84,50.76,50.81,21200.0,36.8748,36.8748,36.8168,36.853,21200.0
2010-08-05 13:10:00,50.81,50.84,50.77,50.8,11600.0,36.853,36.8748,36.824,36.8458,11600.0
2010-08-05 13:15:00,50.8,50.85,50.77,50.8,19400.0,36.8458,36.882,36.824,36.8458,19400.0
2010-08-05 13:20:00,50.8,50.87,50.8,50.85,24800.0,36.8458,36.8965,36.8458,36.882,24800.0
2010-08-05 13:25:00,50.85,50.87,50.67,50.72,93200.0,36.882,36.8965,36.7515,36.7877,93200.0
2010-08-05 13:30:00,50.72,50.76,50.56,50.56,89600.0,36.7877,36.8168,36.6717,36.6717,89600.0
2010-08-05 13:35:00,50.58,50.74,50.57,50.66,84800.0,36.6862,36.8023,36.6789,36.7442,84800.0
2010-08-05 13:40:00,50.65,50.7,50.65,50.7,14600.0,36.737,36.7732,36.737,36.7732,14600.0
2010-08-05 13:45:00,50.68,50.71,50.59,50.6,48800.0,36.7587,36.7805,36.6935,36.7007,48800.0
2010-08-05 13:50:00,50.6,50.82,50.6,50.82,45000.0,36.7007,36.8603,36.7007,36.8603,45000.0
2010-08-05 13:55:00,50.84,50.96,50.84,50.92,18400.0,36.8748,36.9618,36.8748,36.9328,18400.0
2010-08-05 14:00:00,50.94,51.01,50.9,50.92,44600.0,36.9473,36.9981,36.9183,36.9328,44600.0
2010-08-05 14:05:00,50.92,50.95,50.89,50.91,46200.0,36.9328,36.9546,36.911,36.9256,46200.0
2010-08-05 14:10:00,50.91,50.96,50.89,50.94,26800.0,36.9256,36.9618,36.911,36.9473,26800.0
2010-08-05 14:15:00,50.95,51.03,50.95,50.97,88400.0,36.9546,37.0126,36.9546,36.9691,88400.0
2010-08-05 14:20:00,50.97,50.97,50.79,50.79,29600.0,36.9691,36.9691,36.8385,36.8385,29600.0
2010-08-05 14:25:00,50.81,50.85,50.67,50.73,57600.0,36.853,36.882,36.7515,36.795,57600.0
2010-08-05 14:30:00,50.71,50.74,50.66,50.68,45000.0,36.7805,36.8023,36.7442,36.7587,45000.0
2010-08-05 14:35:00,50.69,50.84,50.69,50.82,13200.0,36.766,36.8748,36.766,36.8603,13200.0
2010-08-05 14:40:00,50.82,50.9,50.81,50.85,21000.0,36.8603,36.9183,36.853,36.882,21000.0
2010-08-05 14:45:00,50.85,50.89,50.85,50.88,15000.0,36.882,36.911,36.882,36.9038,15000.0
2010-08-05 14:50:00,50.88,50.88,50.8,50.82,19000.0,36.9038,36.9038,36.8458,36.8603,19000.0
2010-08-05 14:55:00,50.84,50.88,50.81,50.84,33600.0,36.8748,36.9038,36.853,36.8748,33600.0
2010-08-05 15:00:00,50.84,50.98,50.84,50.94,26000.0,36.8748,36.9763,36.8748,36.9473,26000.0
2010-08-05 15:05:00,50.96,51.04,50.95,50.98,75400.0,36.9618,37.0198,36.9546,36.9763,75400.0
2010-08-05 15:10:00,50.99,51.03,50.95,50.96,66600.0,36.9836,37.0126,36.9546,36.9618,66600.0
2010-08-05 15:15:00,50.96,50.97,50.91,50.95,35800.0,36.9618,36.9691,36.9256,36.9546,35800.0
2010-08-05 15:20:00,50.95,50.98,50.94,50.95,42400.0,36.9546,36.9763,36.9473,36.9546,42400.0
2010-08-05 15:25:00,50.95,50.95,50.89,50.92,52000.0,36.9546,36.9546,36.911,36.9328,52000.0
2010-08-05 15:30:00,50.93,50.93,50.88,50.91,65400.0,36.9401,36.9401,36.9038,36.9256,65400.0
2010-08-05 15:35:00,50.89,50.94,50.85,50.88,82600.0,36.911,36.9473,36.882,36.9038,82600.0
2010-08-05 15:40:00,50.88,51.07,50.88,51.01,138200.0,36.9038,37.0416,36.9038,36.9981,138200.0
2010-08-05 15:45:00,51.02,51.16,51.0,51.1,217000.0,37.0053,37.1069,36.9908,37.0634,217000.0
2010-08-05 15:50:00,51.1,51.22,50.99,51.19,153000.0,37.0634,37.1504,36.9836,37.1286,153000.0
2010-08-05 15:55:00,51.19,51.27,51.16,51.22,230000.0,37.1286,37.1867,37.1069,37.1504,230000.0
2010-08-06 09:30:00,48.23,48.99,47.63,48.21,1291800.0,34.9817,35.533,34.5465,34.9672,1291800.0
2010-08-06 09:35:00,48.25,49.3,48.2,49.3,763800.0,34.9962,35.7578,34.96,35.7578,763800.0
2010-08-06 09:40:00,49.26,49.75,49.1,49.55,758200.0,35.7288,36.0842,35.6127,35.9391,758200.0
2010-08-06 09:45:00,49.56,49.59,49.0,49.01,303000.0,35.9464,35.9681,35.5402,35.5475,303000.0
2010-08-06 09:50:00,49.0,49.38,48.9,49.1,309000.0,35.5402,35.8158,35.4677,35.6127,309000.0
2010-08-06 09:55:00,49.1,49.54,49.08,49.49,162000.0,35.6127,35.9319,35.5982,35.8956,162000.0
2010-08-06 10:00:00,49.46,49.5,48.95,49.17,187000.0,35.8739,35.9029,35.5039,35.6635,187000.0
2010-08-06 10:05:00,49.17,49.22,48.84,48.9,144400.0,35.6635,35.6998,35.4242,35.4677,144400.0
2010-08-06 10:10:00,48.91,49.15,48.82,49.03,293000.0,35.4749,35.649,35.4097,35.562,293000.0
2010-08-06 10:15:00,49.06,49.19,48.95,48.98,149800.0,35.5837,35.678,35.5039,35.5257,149800.0
2010-08-06 10:20:00,48.97,49.06,48.85,48.92,173600.0,35.5185,35.5837,35.4314,35.4822,173600.0
2010-08-06 10:25:00,48.93,48.97,48.73,48.78,145600.0,35.4894,35.5185,35.3444,35.3806,145600.0
2010-08-06 10:30:00,48.78,48.96,48.74,48.83,221600.0,35.3806,35.5112,35.3516,35.4169,221600.0
2010-08-06 10:35:00,48.82,48.91,48.74,48.76,141600.0,35.4097,35.4749,35.3516,35.3661,141600.0
2010-08-06 10:40:00,48.75,48.92,48.6,48.68,441200.0,35.3589,35.4822,35.2501,35.3081,441200.0
2010-08-06 10:45:00,48.68,48.68,48.47,48.49,271400.0,35.3081,35.3081,35.1558,35.1703,271400.0
2010-08-06 10:50:00,48.49,48.62,48.47,48.61,186600.0,35.1703,35.2646,35.1558,35.2573,186600.0
2010-08-06 10:55:00,48.59,48.61,48.5,48.52,137200.0,35.2428,35.2573,35.1776,35.1921,137200.0
2010-08-06 11:00:00,48.51,48.53,48.34,48.43,170800.0,35.1848,35.1993,35.0615,35.1268,170800.0
2010-08-06 11:05:00,48.46,48.46,48.19,48.38,155400.0,35.1485,35.1485,34.9527,35.0905,155400.0
2010-08-06 11:10:00,48.39,48.48,48.32,48.35,193800.0,35.0978,35.1631,35.047,35.0688,193800.0
2010-08-06 11:15:00,48.35,48.37,48.24,48.3,180400.0,35.0688,35.0833,34.989,35.0325,180400.0
2010-08-06 11:20:00,48.3,48.54,48.29,48.5,136400.0,35.0325,35.2066,35.0252,35.1776,136400.0
2010-08-06 11:25:00,48.52,48.71,48.48,48.69,126800.0,35.1921,35.3299,35.1631,35.3154,126800.0
2010-08-06 11:30:00,48.69,48.73,48.62,48.67,109000.0,35.3154,35.3444,35.2646,35.3009,109000.0
2010-08-06 11:35:00,48.67,48.92,48.66,48.92,95200.0,35.3009,35.4822,35.2936,35.4822,95200.0
2010-08-06 11:40:00,48.9,49.0,48.87,48.95,133400.0,35.4677,35.5402,35.4459,35.5039,133400.0
2010-08-06 11:45:00,48.95,48.99,48.76,48.82,68800.0,35.5039,35.533,35.3661,35.4097,68800.0
2010-08-06 11:50:00,48.82,48.92,48.62,48.72,125400.0,35.4097,35.4822,35.2646,35.3371,125400.0
2010-08-06 11:55:00,48.71,48.82,48.67,48.78,134000.0,35.3299,35.4097,35.3009,35.3806,134000.0
2010-08-06 12:00:00,48.77,48.82,48.59,48.62,66600.0,35.3734,35.4097,35.2428,35.2646,66600.0
2010-08-06 12:05:00,48.62,48.69,48.61,48.63,43800.0,35.2646,35.3154,35.2573,35.2718,43800.0
2010-08-06 12:10:00,48.63,48.69,48.57,48.63,54000.0,35.2718,35.3154,35.2283,35.2718,54000.0
2010-08-06 12:15:00,48.63,48.74,48.54,48.73,56200.0,35.2718,35.3516,35.2066,35.3444,56200.0
2010-08-06 12:20:00,48.75,48.83,48.69,48.79,63400.0,35.3589,35.4169,35.3154,35.3879,63400.0
2010-08-06 12:25:00,48.8,48.92,48.77,48.82,66400.0,35.3951,35.4822,35.3734,35.4097,66400.0
2010-08-06 12:30:00,48.83,48.83,48.73,48.83,76600.0,35.4169,35.4169,35.3444,35.4169,76600.0
2010-08-06 12:35:00,48.83,48.84,48.74,48.77,61200.0,35.4169,35.4242,35.3516,35.3734,61200.0
2010-08-06 12:40:00,48.77,48.91,48.77,48.85,111600.0,35.3734,35.4749,35.3734,35.4314,111600.0
2010-08-06 12:45:00,48.85,48.96,48.83,48.94,133200.0,35.4314,35.5112,35.4169,35.4967,133200.0
2010-08-06 12:50:00,48.95,49.06,48.93,49.04,129800.0,35.5039,35.5837,35.4894,35.5692,129800.0
2010-08-06 12:55:00,49.05,49.42,49.02,49.36,281400.0,35.5765,35.8448,35.5547,35.8013,281400.0
2010-08-06 13:00:00,49.35,49.43,49.2,49.23,61800.0,35.7941,35.8521,35.6853,35.707,61800.0
2010-08-06 13:05:00,49.23,49.24,49.12,49.13,78600.0,35.707,35.7143,35.6272,35.6345,78600.0
2010-08-06 13:10:00,49.12,49.18,48.98,49.01,78400.0,35.6272,35.6708,35.5257,35.5475,78400.0
2010-08-06 13:15:00,49.0,49.05,48.93,48.93,89800.0,35.5402,35.5765,35.4894,35.4894,89800.0
2010-08-06 13:20:00,48.94,49.06,48.87,48.95,121000.0,35.4967,35.5837,35.4459,35.5039,121000.0
2010-08-06 13:25:00,48.91,48.98,48.85,48.89,182600.0,35.4749,35.5257,35.4314,35.4604,182600.0
2010-08-06 13:30:00,48.9,48.96,48.75,48.8,98000.0,35.4677,35.5112,35.3589,35.3951,98000.0
2010-08-06 13:35:00,48.79,48.91,48.75,48.81,81200.0,35.3879,35.4749,35.3589,35.4024,81200.0
2010-08-06 13:40:00,48.81,48.88,48.72,48.8,87200.0,35.4024,35.4532,35.3371,35.3951,87200.0
2010-08-06 13:45:00,48.8,48.88,48.74,48.81,91200.0,35.3951,35.4532,35.3516,35.4024,91200.0
2010-08-06 13:50:00,48.82,48.84,48.76,48.82,50800.0,35.4097,35.4242,35.3661,35.4097,50800.0
2010-08-06 13:55:00,48.82,48.85,48.77,48.85,56600.0,35.4097,35.4314,35.3734,35.4314,56600.0
2010-08-06 14:00:00,48.83,49.03,48.77,49.0,107000.0,35.4169,35.562,35.3734,35.5402,107000.0
2010-08-06 14:05:00,49.02,49.1,49.01,49.06,149200.0,35.5547,35.6127,35.5475,35.5837,149200.0
2010-08-06 14:10:00,49.07,49.12,48.99,49.04,69200.0,35.591,35.6272,35.533,35.5692,69200.0
2010-08-06 14:15:00,49.02,49.07,48.99,49.05,78600.0,35.5547,35.591,35.533,35.5765,78600.0
2010-08-06 14:20:00,49.04,49.07,49.01,49.07,44000.0,35.5692,35.591,35.5475,35.591,44000.0
2010-08-06 14:25:00,49.06,49.16,49.02,49.12,75800.0,35.5837,35.6563,35.5547,35.6272,75800.0
2010-08-06 14:30:00,49.12,49.16,49.1,49.15,78400.0,35.6272,35.6563,35.6127,35.649,78400.0
2010-08-06 14:35:00,49.15,49.31,49.15,49.3,80800.0,35.649,35.7651,35.649,35.7578,80800.0
2010-08-06 14:40:00,49.29,49.45,49.29,49.44,76600.0,35.7506,35.8666,35.7506,35.8593,76600.0
2010-08-06 14:45:00,49.44,49.51,49.42,49.49,133400.0,35.8593,35.9101,35.8448,35.8956,133400.0
2010-08-06 14:50:00,49.49,49.63,49.48,49.56,156400.0,35.8956,35.9972,35.8884,35.9464,156400.0
2010-08-06 14:55:00,49.56,49.58,49.49,49.58,114600.0,35.9464,35.9609,35.8956,35.9609,114600.0
2010-08-06 15:00:00,49.57,49.65,49.51,49.62,174000.0,35.9536,36.0117,35.9101,35.9899,174000.0
2010-08-06 15:05:00,49.62,49.73,49.61,49.73,131200.0,35.9899,36.0697,35.9827,36.0697,131200.0
2010-08-06 15:10:00,49.73,49.87,49.73,49.77,195200.0,36.0697,36.1712,36.0697,36.0987,195200.0
2010-08-06 15:15:00,49.77,49.77,49.59,49.66,90200.0,36.0987,36.0987,35.9681,36.0189,90200.0
2010-08-06 15:20:00,49.68,49.72,49.61,49.71,117600.0,36.0334,36.0624,35.9827,36.0552,117600.0
2010-08-06 15:25:00,49.71,49.84,49.69,49.73,89800.0,36.0552,36.1495,36.0407,36.0697,89800.0
2010-08-06 15:30:00,49.72,49.76,49.6,49.67,124400.0,36.0624,36.0914,35.9754,36.0262,124400.0
2010-08-06 15:35:00,49.68,49.77,49.61,49.7,172800.0,36.0334,36.0987,35.9827,36.0479,172800.0
2010-08-06 15:40:00,49.7,49.73,49.63,49.64,195400.0,36.0479,36.0697,35.9972,36.0044,195400.0
2010-08-06 15:45:00,49.65,49.7,49.54,49.55,207200.0,36.0117,36.0479,35.9319,35.9391,207200.0
2010-08-06 15:50:00,49.55,49.56,49.34,49.38,342800.0,35.9391,35.9464,35.7868,35.8158,342800.0
2010-08-06 15:55:00,49.37,49.61,49.37,49.6,498600.0,35.8086,35.9827,35.8086,35.9754,498600.0
2010-08-09 09:30:00,50.09,50.3,49.7,49.71,86800.0,36.3308,36.4831,36.0479,36.0552,86800.0
2010-08-09 09:35:00,49.69,49.69,49.48,49.5,82400.0,36.0407,36.0407,35.8884,35.9029,82400.0
2010-08-09 09:40:00,49.51,49.52,49.23,49.24,318800.0,35.9101,35.9174,35.707,35.7143,318800.0
2010-08-09 09:45:00,49.23,49.26,49.13,49.24,64400.0,35.707,35.7288,35.6345,35.7143,64400.0
2010-08-09 09:50:00,49.2,49.24,49.08,49.1,110000.0,35.6853,35.7143,35.5982,35.6127,110000.0
2010-08-09 09:55:00,49.08,49.31,49.06,49.19,65200.0,35.5982,35.7651,35.5837,35.678,65200.0
2010-08-09 10:00:00,49.21,49.29,49.17,49.27,218000.0,35.6925,35.7506,35.6635,35.736,218000.0
2010-08-09 10:05:00,49.27,49.49,49.25,49.45,158400.0,35.736,35.8956,35.7215,35.8666,158400.0
2010-08-09 10:10:00,49.45,49.55,49.43,49.49,149000.0,35.8666,35.9391,35.8521,35.8956,149000.0
2010-08-09 10:15:00,49.48,49.5,49.35,49.35,52400.0,35.8884,35.9029,35.7941,35.7941,52400.0
2010-08-09 10:20:00,49.35,49.37,49.28,49.36,27400.0,35.7941,35.8086,35.7433,35.8013,27400.0
2010-08-09 10:25:00,49.36,49.4,49.27,49.4,40200.0,35.8013,35.8303,35.736,35.8303,40200.0
2010-08-09 10:30:00,49.4,49.55,49.39,49.47,70800.0,35.8303,35.9391,35.8231,35.8811,70800.0
2010-08-09 10:35:00,49.47,49.48,49.35,49.42,37400.0,35.8811,35.8884,35.7941,35.8448,37400.0
2010-08-09 10:40:00,49.42,49.49,49.42,49.43,58600.0,35.8448,35.8956,35.8448,35.8521,58600.0
2010-08-09 10:45:00,49.43,49.48,49.39,49.44,23800.0,35.8521,35.8884,35.8231,35.8593,23800.0
2010-08-09 10:50:00,49.44,49.48,49.37,49.41,47600.0,35.8593,35.8884,35.8086,35.8376,47600.0
2010-08-09 10:55:00,49.38,49.47,49.35,49.45,59000.0,35.8158,35.8811,35.7941,35.8666,59000.0
2010-08-09 11:00:00,49.46,49.49,49.4,49.44,37600.0,35.8739,35.8956,35.8303,35.8593,37600.0
2010-08-09 11:05:00,49.42,49.45,49.35,49.37,43400.0,35.8448,35.8666,35.7941,35.8086,43400.0
2010-08-09 11:10:00,49.38,49.45,49.37,49.45,119800.0,35.8158,35.8666,35.8086,35.8666,119800.0
2010-08-09 11:15:00,49.44,49.45,49.29,49.35,75400.0,35.8593,35.8666,35.7506,35.7941,75400.0
2010-08-09 11:20:00,49.35,49.39,49.32,49.37,51400.0,35.7941,35.8231,35.7723,35.8086,51400.0
2010-08-09 11:25:00,49.37,49.4,49.35,49.36,61000.0,35.8086,35.8303,35.7941,35.8013,61000.0
2010-08-09 11:30:00,49.37,49.5,49.34,49.49,53400.0,35.8086,35.9029,35.7868,35.8956,53400.0
2010-08-09 11:35:00,49.49,49.5,49.44,49.45,48000.0,35.8956,35.9029,35.8593,35.8666,48000.0
2010-08-09 11:40:00,49.45,49.45,49.4,49.45,19800.0,35.8666,35.8666,35.8303,35.8666,19800.0
2010-08-09 11:45:00,49.44,49.46,49.41,49.41,19600.0,35.8593,35.8739,35.8376,35.8376,19600.0
2010-08-09 11:50:00,49.38,49.44,49.38,49.43,34600.0,35.8158,35.8593,35.8158,35.8521,34600.0
2010-08-09 11:55:00,49.43,49.44,49.38,49.42,14000.0,35.8521,35.8593,35.8158,35.8448,14000.0
2010-08-09 12:00:00,49.41,49.43,49.4,49.43,25200.0,35.8376,35.8521,35.8303,35.8521,25200.0
2010-08-09 12:05:00,49.43,49.44,49.37,49.41,74600.0,35.8521,35.8593,35.8086,35.8376,74600.0
2010-08-09 12:10:00,49.42,49.44,49.38,49.38,16200.0,35.8448,35.8593,35.8158,35.8158,16200.0
2010-08-09 12:15:00,49.4,49.45,49.4,49.4,25800.0,35.8303,35.8666,35.8303,35.8303,25800.0
2010-08-09 12:20:00,49.38,49.42,49.35,49.38,15400.0,35.8158,35.8448,35.7941,35.8158,15400.0
2010-08-09 12:25:00,49.38,49.4,49.36,49.39,11800.0,35.8158,35.8303,35.8013,35.8231,11800.0
2010-08-09 12:30:00,49.39,49.41,49.34,49.37,31600.0,35.8231,35.8376,35.7868,35.8086,31600.0
2010-08-09 12:35:00,49.37,49.44,49.34,49.38,26000.0,35.8086,35.8593,35.7868,35.8158,26000.0
2010-08-09 12:40:00,49.37,49.44,49.35,49.39,16800.0,35.8086,35.8593,35.7941,35.8231,16800.0
2010-08-09 12:45:00,49.39,49.46,49.39,49.46,41000.0,35.8231,35.8739,35.8231,35.8739,41000.0
2010-08-09 12:50:00,49.46,49.48,49.43,49.43,28400.0,35.8739,35.8884,35.8521,35.8521,28400.0
2010-08-09 12:55:00,49.44,49.48,49.43,49.45,31800.0,35.8593,35.8884,35.8521,35.8666,31800.0
2010-08-09 13:00:00,49.46,49.5,49.46,49.47,69200.0,35.8739,35.9029,35.8739,35.8811,69200.0
2010-08-09 13:05:00,49.47,49.5,49.45,49.49,41800.0,35.8811,35.9029,35.8666,35.8956,41800.0
2010-08-09 13:10:00,49.49,49.6,49.49,49.6,91000.0,35.8956,35.9754,35.8956,35.9754,91000.0
2010-08-09 13:15:00,49.61,49.63,49.56,49.62,46800.0,35.9827,35.9972,35.9464,35.9899,46800.0
2010-08-09 13:20:00,49.6,49.65,49.59,49.6,53600.0,35.9754,36.0117,35.9681,35.9754,53600.0
2010-08-09 13:25:00,49.62,49.67,49.61,49.65,61800.0,35.9899,36.0262,35.9827,36.0117,61800.0
2010-08-09 13:30:00,49.63,49.67,49.62,49.62,72000.0,35.9972,36.0262,35.9899,35.9899,72000.0
2010-08-09 13:35:00,49.62,49.73,49.62,49.68,66600.0,35.9899,36.0697,35.9899,36.0334,66600.0
2010-08-09 13:40:00,49.68,49.73,49.61,49.73,48200.0,36.0334,36.0697,35.9827,36.0697,48200.0
2010-08-09 13:45:00,49.73,49.78,49.68,49.74,44600.0,36.0697,36.106,36.0334,36.0769,44600.0
2010-08-09 13:50:00,49.74,49.84,49.73,49.84,26000.0,36.0769,36.1495,36.0697,36.1495,26000.0
2010-08-09 13:55:00,49.84,49.84,49.71,49.74,15000.0,36.1495,36.1495,36.0552,36.0769,15000.0
2010-08-09 14:00:00,49.74,49.8,49.72,49.8,72600.0,36.0769,36.1205,36.0624,36.1205,72600.0
2010-08-09 14:05:00,49.79,49.79,49.74,49.77,27600.0,36.1132,36.1132,36.0769,36.0987,27600.0
2010-08-09 14:10:00,49.75,49.76,49.67,49.72,16000.0,36.0842,36.0914,36.0262,36.0624,16000.0
2010-08-09 14:15:00,49.71,49.72,49.68,49.71,25800.0,36.0552,36.0624,36.0334,36.0552,25800.0
2010-08-09 14:20:00,49.72,49.73,49.67,49.72,24600.0,36.0624,36.0697,36.0262,36.0624,24600.0
2010-08-09 14:25:00,49.72,49.73,49.69,49.7,34400.0,36.0624,36.0697,36.0407,36.0479,34400.0
2010-08-09 14:30:00,49.71,49.81,49.71,49.77,51400.0,36.0552,36.1277,36.0552,36.0987,51400.0
2010-08-09 14:35:00,49.76,49.81,49.71,49.8,28400.0,36.0914,36.1277,36.0552,36.1205,28400.0
2010-08-09 14:40:00,49.79,49.87,49.79,49.8,38200.0,36.1132,36.1712,36.1132,36.1205,38200.0
2010-08-09 14:45:00,49.81,49.84,49.76,49.84,33400.0,36.1277,36.1495,36.0914,36.1495,33400.0
2010-08-09 14:50:00,49.85,49.94,49.83,49.88,94800.0,36.1567,36.222,36.1422,36.1785,94800.0
2010-08-09 14:55:00,49.88,49.93,49.88,49.91,28000.0,36.1785,36.2148,36.1785,36.2002,28000.0
2010-08-09 15:00:00,49.91,49.92,49.88,49.9,62600.0,36.2002,36.2075,36.1785,36.193,62600.0
2010-08-09 15:05:00,49.9,49.93,49.88,49.93,128000.0,36.193,36.2148,36.1785,36.2148,128000.0
2010-08-09 15:10:00,49.93,49.94,49.88,49.9,75800.0,36.2148,36.222,36.1785,36.193,75800.0
2010-08-09 15:15:00,49.9,49.93,49.9,49.92,54400.0,36.193,36.2148,36.193,36.2075,54400.0
2010-08-09 15:20:00,49.92,49.94,49.9,49.94,69000.0,36.2075,36.222,36.193,36.222,69000.0
2010-08-09 15:25:00,49.92,49.99,49.92,49.98,58200.0,36.2075,36.2583,36.2075,36.251,58200.0
2010-08-09 15:30:00,49.98,50.01,49.9,49.95,66000.0,36.251,36.2728,36.193,36.2293,66000.0
2010-08-09 15:35:00,49.96,49.98,49.92,49.94,47000.0,36.2365,36.251,36.2075,36.222,47000.0
2010-08-09 15:40:00,49.94,50.09,49.94,50.01,94000.0,36.222,36.3308,36.222,36.2728,94000.0
2010-08-09 15:45:00,50.02,50.1,50.02,50.03,113800.0,36.28,36.3381,36.28,36.2873,113800.0
2010-08-09 15:50:00,50.03,50.07,49.94,50.02,111800.0,36.2873,36.3163,36.222,36.28,111800.0
2010-08-09 15:55:00,50.02,50.04,49.99,50.0,192600.0,36.28,36.2945,36.2583,36.2655,192600.0
2010-08-10 09:30:00,49.4,49.49,49.24,49.27,539000.0,35.8303,35.8956,35.7143,35.736,539000.0
2010-08-10 09:35:00,49.27,49.48,49.26,49.43,139400.0,35.736,35.8884,35.7288,35.8521,139400.0
2010-08-10 09:40:00,49.47,49.69,49.41,49.63,282600.0,35.8811,36.0407,35.8376,35.9972,282600.0
2010-08-10 09:45:00,49.62,49.63,49.56,49.59,334400.0,35.9899,35.9972,35.9464,35.9681,334400.0
2010-08-10 09:50:00,49.58,49.62,49.4,49.49,475600.0,35.9609,35.9899,35.8303,35.8956,475600.0
2010-08-10 09:55:00,49.48,49.74,49.47,49.73,161400.0,35.8884,36.0769,35.8811,36.0697,161400.0
2010-08-10 10:00:00,49.74,49.8,49.59,49.69,291200.0,36.0769,36.1205,35.9681,36.0407,291200.0
2010-08-10 10:05:00,49.68,49.95,49.65,49.93,160000.0,36.0334,36.2293,36.0117,36.2148,160000.0
2010-08-10 10:10:00,49.92,50.09,49.91,50.08,125200.0,36.2075,36.3308,36.2002,36.3235,125200.0
2010-08-10 10:15:00,50.08,50.21,49.99,50.19,116800.0,36.3235,36.4178,36.2583,36.4033,116800.0
2010-08-10 10:20:00,50.19,50.45,50.19,50.45,210800.0,36.4033,36.5919,36.4033,36.5919,210800.0
2010-08-10 10:25:00,50.49,50.63,50.44,50.56,190600.0,36.6209,36.7225,36.5847,36.6717,190600.0
2010-08-10 10:30:00,50.56,50.71,50.54,50.64,159600.0,36.6717,36.7805,36.6572,36.7297,159600.0
2010-08-10 10:35:00,50.61,50.63,50.35,50.45,194200.0,36.708,36.7225,36.5194,36.5919,194200.0
2010-08-10 10:40:00,50.44,50.44,50.26,50.3,75600.0,36.5847,36.5847,36.4541,36.4831,75600.0
2010-08-10 10:45:00,50.27,50.3,50.12,50.13,74600.0,36.4614,36.4831,36.3526,36.3598,74600.0
2010-08-10 10:50:00,50.13,50.17,49.91,49.93,140600.0,36.3598,36.3888,36.2002,36.2148,140600.0
2010-08-10 10:55:00,49.91,50.17,49.85,50.04,109200.0,36.2002,36.3888,36.1567,36.2945,109200.0
2010-08-10 11:00:00,50.06,50.13,49.99,50.07,44400.0,36.309,36.3598,36.2583,36.3163,44400.0
2010-08-10 11:05:00,50.06,50.12,49.96,50.02,56000.0,36.309,36.3526,36.2365,36.28,56000.0
2010-08-10 11:10:00,50.02,50.13,50.0,50.0,199600.0,36.28,36.3598,36.2655,36.2655,199600.0
2010-08-10 11:15:00,49.98,50.07,49.93,49.94,129200.0,36.251,36.3163,36.2148,36.222,129200.0
2010-08-10 11:20:00,49.92,50.01,49.91,49.99,75600.0,36.2075,36.2728,36.2002,36.2583,75600.0
2010-08-10 11:25:00,49.99,50.02,49.96,49.99,181800.0,36.2583,36.28,36.2365,36.2583,181800.0
2010-08-10 11:30:00,49.99,50.1,49.98,49.99,73400.0,36.2583,36.3381,36.251,36.2583,73400.0
2010-08-10 11:35:00,50.01,50.06,49.94,49.96,80000.0,36.2728,36.309,36.222,36.2365,80000.0
2010-08-10 11:40:00,49.95,50.03,49.94,50.0,76400.0,36.2293,36.2873,36.222,36.2655,76400.0
2010-08-10 11:45:00,49.99,50.05,49.94,50.0,33000.0,36.2583,36.3018,36.222,36.2655,33000.0
2010-08-10 11:50:00,50.02,50.09,49.96,50.01,76800.0,36.28,36.3308,36.2365,36.2728,76800.0
2010-08-10 11:55:00,50.01,50.08,50.01,50.02,18200.0,36.2728,36.3235,36.2728,36.28,18200.0
2010-08-10 12:00:00,50.01,50.05,49.99,50.05,43800.0,36.2728,36.3018,36.2583,36.3018,43800.0
2010-08-10 12:05:00,50.02,50.07,49.97,49.99,67600.0,36.28,36.3163,36.2438,36.2583,67600.0
2010-08-10 12:10:00,49.99,50.04,49.99,50.01,54800.0,36.2583,36.2945,36.2583,36.2728,54800.0
2010-08-10 12:15:00,50.01,50.06,49.98,50.01,43000.0,36.2728,36.309,36.251,36.2728,43000.0
2010-08-10 12:20:00,50.02,50.06,50.01,50.04,26200.0,36.28,36.309,36.2728,36.2945,26200.0
2010-08-10 12:25:00,50.02,50.04,50.0,50.01,17800.0,36.28,36.2945,36.2655,36.2728,17800.0
2010-08-10 12:30:00,50.0,50.05,49.97,50.05,34200.0,36.2655,36.3018,36.2438,36.3018,34200.0
2010-08-10 12:35:00,50.05,50.09,50.02,50.09,39000.0,36.3018,36.3308,36.28,36.3308,39000.0
2010-08-10 12:40:00,50.09,50.12,50.05,50.08,56800.0,36.3308,36.3526,36.3018,36.3235,56800.0
2010-08-10 12:45:00,50.08,50.14,50.03,50.09,47600.0,36.3235,36.3671,36.2873,36.3308,47600.0
2010-08-10 12:50:00,50.12,50.13,50.04,50.07,57800.0,36.3526,36.3598,36.2945,36.3163,57800.0
2010-08-10 12:55:00,50.05,50.09,50.04,50.06,61000.0,36.3018,36.3308,36.2945,36.309,61000.0
2010-08-10 13:00:00,50.06,50.07,50.04,50.07,35400.0,36.309,36.3163,36.2945,36.3163,35400.0
2010-08-10 13:05:00,50.06,50.09,50.03,50.06,45400.0,36.309,36.3308,36.2873,36.309,45400.0
2010-08-10 13:10:00,50.06,50.09,50.05,50.06,66800.0,36.309,36.3308,36.3018,36.309,66800.0
2010-08-10 13:15:00,50.06,50.09,50.02,50.08,70200.0,36.309,36.3308,36.28,36.3235,70200.0
2010-08-10 13:20:00,50.07,50.09,50.04,50.08,60200.0,36.3163,36.3308,36.2945,36.3235,60200.0
2010-08-10 13:25:00,50.08,50.09,50.04,50.07,42600.0,36.3235,36.3308,36.2945,36.3163,42600.0
2010-08-10 13:30:00,50.06,50.07,49.97,50.07,105600.0,36.309,36.3163,36.2438,36.3163,105600.0
2010-08-10 13:35:00,50.06,50.09,50.02,50.07,43400.0,36.309,36.3308,36.28,36.3163,43400.0
2010-08-10 13:40:00,50.07,50.14,50.07,50.1,28200.0,36.3163,36.3671,36.3163,36.3381,28200.0
2010-08-10 13:45:00,50.1,50.13,49.99,50.01,24600.0,36.3381,36.3598,36.2583,36.2728,24600.0
2010-08-10 13:50:00,50.02,50.03,49.99,50.02,22400.0,36.28,36.2873,36.2583,36.28,22400.0
2010-08-10 13:55:00,50.01,50.08,49.98,50.06,34000.0,36.2728,36.3235,36.251,36.309,34000.0
2010-08-10 14:00:00,50.06,50.1,50.06,50.1,121600.0,36.309,36.3381,36.309,36.3381,121600.0
2010-08-10 14:05:00,50.1,50.13,50.02,50.04,40800.0,36.3381,36.3598,36.28,36.2945,40800.0
2010-08-10 14:10:00,50.05,50.16,49.99,50.16,34800.0,36.3018,36.3816,36.2583,36.3816,34800.0
2010-08-10 14:15:00,50.15,50.55,49.99,49.99,229000.0,36.3743,36.6644,36.2583,36.2583,229000.0
2010-08-10 14:20:00,49.99,50.16,49.88,49.93,379600.0,36.2583,36.3816,36.1785,36.2148,379600.0
2010-08-10 14:25:00,49.92,50.17,49.91,50.17,168600.0,36.2075,36.3888,36.2002,36.3888,168600.0
2010-08-10 14:30:00,50.21,50.43,50.21,50.31,171000.0,36.4178,36.5774,36.4178,36.4904,171000.0
2010-08-10 14:35:00,50.36,50.4,50.22,50.24,64600.0,36.5266,36.5556,36.4251,36.4396,64600.0
2010-08-10 14:40:00,50.27,50.35,50.23,50.33,100600.0,36.4614,36.5194,36.4323,36.5049,100600.0
2010-08-10 14:45:00,50.34,50.37,50.22,50.26,72000.0,36.5121,36.5339,36.4251,36.4541,72000.0
2010-08-10 14:50:00,50.27,50.27,50.13,50.18,169000.0,36.4614,36.4614,36.3598,36.3961,169000.0
2010-08-10 14:55:00,50.19,50.27,50.14,50.24,133000.0,36.4033,36.4614,36.3671,36.4396,133000.0
2010-08-10 15:00:00,50.24,50.3,50.17,50.26,79200.0,36.4396,36.4831,36.3888,36.4541,79200.0
2010-08-10 15:05:00,50.26,50.36,50.19,50.35,88200.0,36.4541,36.5266,36.4033,36.5194,88200.0
2010-08-10 15:10:00,50.35,50.38,50.1,50.19,140400.0,36.5194,36.5411,36.3381,36.4033,140400.0
2010-08-10 15:15:00,50.19,50.29,50.12,50.18,169600.0,36.4033,36.4759,36.3526,36.3961,169600.0
2010-08-10 15:20:00,50.18,50.27,50.15,50.24,123000.0,36.3961,36.4614,36.3743,36.4396,123000.0
2010-08-10 15:25:00,50.24,50.38,50.16,50.38,142400.0,36.4396,36.5411,36.3816,36.5411,142400.0
2010-08-10 15:30:00,50.38,50.52,50.27,50.49,180200.0,36.5411,36.6427,36.4614,36.6209,180200.0
2010-08-10 15:35:00,50.49,50.63,50.4,50.51,164600.0,36.6209,36.7225,36.5556,36.6354,164600.0
2010-08-10 15:40:00,50.52,50.62,50.46,50.48,165000.0,36.6427,36.7152,36.5992,36.6137,165000.0
2010-08-10 15:45:00,50.49,50.55,50.45,50.47,119000.0,36.6209,36.6644,36.5919,36.6064,119000.0
2010-08-10 15:50:00,50.47,50.51,50.29,50.38,166000.0,36.6064,36.6354,36.4759,36.5411,166000.0
2010-08-10 15:55:00,50.38,50.45,50.34,50.38,221800.0,36.5411,36.5919,36.5121,36.5411,221800.0
2010-08-11 09:30:00,49.3,49.59,49.08,49.4,132200.0,35.7578,35.9681,35.5982,35.8303,132200.0
2010-08-11 09:35:00,49.38,49.54,49.36,49.39,135800.0,35.8158,35.9319,35.8013,35.8231,135800.0
2010-08-11 09:40:00,49.39,49.43,49.33,49.37,189400.0,35.8231,35.8521,35.7796,35.8086,189400.0
2010-08-11 09:45:00,49.35,49.52,49.25,49.48,89400.0,35.7941,35.9174,35.7215,35.8884,89400.0
2010-08-11 09:50:00,49.49,49.49,49.21,49.25,87600.0,35.8956,35.8956,35.6925,35.7215,87600.0
2010-08-11 09:55:00,49.25,49.38,49.17,49.33,63400.0,35.7215,35.8158,35.6635,35.7796,63400.0
2010-08-11 10:00:00,49.35,49.4,49.3,49.37,176800.0,35.7941,35.8303,35.7578,35.8086,176800.0
2010-08-11 10:05:00,49.37,49.37,49.25,49.33,40000.0,35.8086,35.8086,35.7215,35.7796,40000.0
2010-08-11 10:10:00,49.31,49.35,49.24,49.28,43400.0,35.7651,35.7941,35.7143,35.7433,43400.0
2010-08-11 10:15:00,49.29,49.32,49.23,49.25,97200.0,35.7506,35.7723,35.707,35.7215,97200.0
2010-08-11 10:20:00,49.26,49.31,49.21,49.28,68000.0,35.7288,35.7651,35.6925,35.7433,68000.0
2010-08-11 10:25:00,49.29,49.35,49.23,49.29,64800.0,35.7506,35.7941,35.707,35.7506,64800.0
2010-08-11 10:30:00,49.24,49.3,49.02,49.02,96600.0,35.7143,35.7578,35.5547,35.5547,96600.0
2010-08-11 10:35:00,49.01,49.08,49.0,49.08,114800.0,35.5475,35.5982,35.5402,35.5982,114800.0
2010-08-11 10:40:00,49.08,49.11,49.0,49.08,149000.0,35.5982,35.62,35.5402,35.5982,149000.0
2010-08-11 10:45:00,49.1,49.1,48.99,49.02,134400.0,35.6127,35.6127,35.533,35.5547,134400.0
2010-08-11 10:50:00,49.01,49.04,48.99,49.0,231400.0,35.5475,35.5692,35.533,35.5402,231400.0
2010-08-11 10:55:00,49.01,49.05,48.95,49.0,147000.0,35.5475,35.5765,35.5039,35.5402,147000.0
2010-08-11 11:00:00,49.0,49.1,48.92,49.07,77000.0,35.5402,35.6127,35.4822,35.591,77000.0
2010-08-11 11:05:00,49.06,49.06,48.85,48.85,75400.0,35.5837,35.5837,35.4314,35.4314,75400.0
2010-08-11 11:10:00,48.83,48.95,48.72,48.87,115600.0,35.4169,35.5039,35.3371,35.4459,115600.0
2010-08-11 11:15:00,48.9,48.95,48.71,48.82,34000.0,35.4677,35.5039,35.3299,35.4097,34000.0
2010-08-11 11:20:00,48.81,48.87,48.66,48.87,60800.0,35.4024,35.4459,35.2936,35.4459,60800.0
2010-08-11 11:25:00,48.87,48.94,48.79,48.93,30400.0,35.4459,35.4967,35.3879,35.4894,30400.0
2010-08-11 11:30:00,48.91,48.97,48.85,48.92,25800.0,35.4749,35.5185,35.4314,35.4822,25800.0
2010-08-11 11:35:00,48.91,48.96,48.88,48.93,33600.0,35.4749,35.5112,35.4532,35.4894,33600.0
2010-08-11 11:40:00,48.93,49.03,48.92,49.03,48800.0,35.4894,35.562,35.4822,35.562,48800.0
2010-08-11 11:45:00,49.01,49.13,48.97,49.08,47800.0,35.5475,35.6345,35.5185,35.5982,47800.0
2010-08-11 11:50:00,49.09,49.13,49.02,49.02,20600.0,35.6055,35.6345,35.5547,35.5547,20600.0
2010-08-11 11:55:00,49.02,49.03,48.88,48.88,20000.0,35.5547,35.562,35.4532,35.4532,20000.0
2010-08-11 12:00:00,48.88,48.9,48.79,48.79,52200.0,35.4532,35.4677,35.3879,35.3879,52200.0
2010-08-11 12:05:00,48.78,48.81,48.74,48.78,26200.0,35.3806,35.4024,35.3516,35.3806,26200.0
2010-08-11 12:10:00,48.77,48.79,48.73,48.76,38400.0,35.3734,35.3879,35.3444,35.3661,38400.0
2010-08-11 12:15:00,48.78,48.81,48.72,48.72,18400.0,35.3806,35.4024,35.3371,35.3371,18400.0
2010-08-11 12:20:00,48.72,48.82,48.7,48.82,11600.0,35.3371,35.4097,35.3226,35.4097,11600.0
2010-08-11 12:25:00,48.83,48.83,48.69,48.69,11400.0,35.4169,35.4169,35.3154,35.3154,11400.0
2010-08-11 12:30:00,48.71,48.76,48.68,48.74,17400.0,35.3299,35.3661,35.3081,35.3516,17400.0
2010-08-11 12:35:00,48.74,48.76,48.67,48.7,20400.0,35.3516,35.3661,35.3009,35.3226,20400.0
2010-08-11 12:40:00,48.68,48.68,48.44,48.46,66200.0,35.3081,35.3081,35.134,35.1485,66200.0
2010-08-11 12:45:00,48.45,48.48,48.38,48.41,55800.0,35.1413,35.1631,35.0905,35.1123,55800.0
2010-08-11 12:50:00,48.41,48.56,48.38,48.5,25600.0,35.1123,35.2211,35.0905,35.1776,25600.0
2010-08-11 12:55:00,48.5,48.56,48.45,48.51,81200.0,35.1776,35.2211,35.1413,35.1848,81200.0
2010-08-11 13:00:00,48.51,48.59,48.49,48.59,9800.0,35.1848,35.2428,35.1703,35.2428,9800.0
2010-08-11 13:05:00,48.56,48.62,48.56,48.57,14800.0,35.2211,35.2646,35.2211,35.2283,14800.0
2010-08-11 13:10:00,48.58,48.58,48.52,48.53,5600.0,35.2356,35.2356,35.1921,35.1993,5600.0
2010-08-11 13:15:00,48.55,48.68,48.55,48.68,16200.0,35.2138,35.3081,35.2138,35.3081,16200.0
2010-08-11 13:20:00,48.65,48.66,48.53,48.56,10000.0,35.2864,35.2936,35.1993,35.2211,10000.0
2010-08-11 13:25:00,48.57,48.59,48.54,48.59,12200.0,35.2283,35.2428,35.2066,35.2428,12200.0
2010-08-11 13:30:00,48.59,48.62,48.57,48.58,18600.0,35.2428,35.2646,35.2283,35.2356,18600.0
2010-08-11 13:35:00,48.59,48.59,48.52,48.52,25200.0,35.2428,35.2428,35.1921,35.1921,25200.0
2010-08-11 13:40:00,48.52,48.55,48.49,48.49,23000.0,35.1921,35.2138,35.1703,35.1703,23000.0
2010-08-11 13:45:00,48.49,48.49,48.46,48.47,43400.0,35.1703,35.1703,35.1485,35.1558,43400.0
2010-08-11 13:50:00,48.47,48.47,48.38,48.43,28400.0,35.1558,35.1558,35.0905,35.1268,28400.0
2010-08-11 13:55:00,48.43,48.43,48.37,48.37,15600.0,35.1268,35.1268,35.0833,35.0833,15600.0
2010-08-11 14:00:00,48.38,48.51,48.38,48.49,35000.0,35.0905,35.1848,35.0905,35.1703,35000.0
2010-08-11 14:05:00,48.46,48.48,48.42,48.44,31600.0,35.1485,35.1631,35.1195,35.134,31600.0
2010-08-11 14:10:00,48.44,48.48,48.4,48.46,65600.0,35.134,35.1631,35.105,35.1485,65600.0
2010-08-11 14:15:00,48.45,48.46,48.4,48.46,18200.0,35.1413,35.1485,35.105,35.1485,18200.0
2010-08-11 14:20:00,48.44,48.49,48.42,48.45,31200.0,35.134,35.1703,35.1195,35.1413,31200.0
2010-08-11 14:25:00,48.44,48.54,48.43,48.52,39400.0,35.134,35.2066,35.1268,35.1921,39400.0
2010-08-11 14:30:00,48.51,48.56,48.47,48.55,22800.0,35.1848,35.2211,35.1558,35.2138,22800.0
2010-08-11 14:35:00,48.55,48.57,48.47,48.51,32600.0,35.2138,35.2283,35.1558,35.1848,32600.0
2010-08-11 14:40:00,48.51,48.55,48.47,48.48,37000.0,35.1848,35.2138,35.1558,35.1631,37000.0
2010-08-11 14:45:00,48.49,48.54,48.43,48.54,27800.0,35.1703,35.2066,35.1268,35.2066,27800.0
2010-08-11 14:50:00,48.54,48.54,48.38,48.4,43800.0,35.2066,35.2066,35.0905,35.105,43800.0
2010-08-11 14:55:00,48.41,48.53,48.39,48.5,25800.0,35.1123,35.1993,35.0978,35.1776,25800.0
2010-08-11 15:00:00,48.51,48.56,48.48,48.55,37000.0,35.1848,35.2211,35.1631,35.2138,37000.0
2010-08-11 15:05:00,48.53,48.53,48.46,48.5,34800.0,35.1993,35.1993,35.1485,35.1776,34800.0
2010-08-11 15:10:00,48.51,48.57,48.48,48.52,24200.0,35.1848,35.2283,35.1631,35.1921,24200.0
2010-08-11 15:15:00,48.52,48.53,48.38,48.41,49200.0,35.1921,35.1993,35.0905,35.1123,49200.0
2010-08-11 15:20:00,48.41,48.46,48.37,48.41,35600.0,35.1123,35.1485,35.0833,35.1123,35600.0
2010-08-11 15:25:00,48.41,48.53,48.41,48.51,43800.0,35.1123,35.1993,35.1123,35.1848,43800.0
2010-08-11 15:30:00,48.51,48.76,48.51,48.68,77200.0,35.1848,35.3661,35.1848,35.3081,77200.0
2010-08-11 15:35:00,48.69,48.7,48.59,48.7,78000.0,35.3154,35.3226,35.2428,35.3226,78000.0
2010-08-11 15:40:00,48.71,48.77,48.53,48.54,125400.0,35.3299,35.3734,35.1993,35.2066,125400.0
2010-08-11 15:45:00,48.55,48.63,48.54,48.6,111600.0,35.2138,35.2718,35.2066,35.2501,111600.0
2010-08-11 15:50:00,48.6,48.6,48.51,48.56,143400.0,35.2501,35.2501,35.1848,35.2211,143400.0
2010-08-11 15:55:00,48.57,48.67,48.54,48.58,252600.0,35.2283,35.3009,35.2066,35.2356,252600.0
2010-08-12 09:30:00,47.7,48.07,47.52,48.06,108000.0,34.5973,34.8657,34.4668,34.8584,108000.0
2010-08-12 09:35:00,48.04,48.16,47.95,48.07,124200.0,34.8439,34.931,34.7786,34.8657,124200.0
2010-08-12 09:40:00,48.07,48.23,47.98,48.05,84600.0,34.8657,34.9817,34.8004,34.8512,84600.0
2010-08-12 09:45:00,48.05,48.47,48.04,48.46,70600.0,34.8512,35.1558,34.8439,35.1485,70600.0
2010-08-12 09:50:00,48.45,48.47,48.3,48.34,85000.0,35.1413,35.1558,35.0325,35.0615,85000.0
2010-08-12 09:55:00,48.35,48.63,48.35,48.6,73200.0,35.0688,35.2718,35.0688,35.2501,73200.0
2010-08-12 10:00:00,48.6,48.74,48.55,48.7,179200.0,35.2501,35.3516,35.2138,35.3226,179200.0
2010-08-12 10:05:00,48.73,48.93,48.65,48.74,155800.0,35.3444,35.4894,35.2864,35.3516,155800.0
2010-08-12 10:10:00,48.74,48.8,48.59,48.65,102400.0,35.3516,35.3951,35.2428,35.2864,102400.0
2010-08-12 10:15:00,48.66,48.68,48.35,48.41,100800.0,35.2936,35.3081,35.0688,35.1123,100800.0
2010-08-12 10:20:00,48.36,48.43,48.32,48.34,58400.0,35.076,35.1268,35.047,35.0615,58400.0
2010-08-12 10:25:00,48.34,48.35,48.1,48.2,89000.0,35.0615,35.0688,34.8874,34.96,89000.0
2010-08-12 10:30:00,48.19,48.32,48.06,48.31,88200.0,34.9527,35.047,34.8584,35.0397,88200.0
2010-08-12 10:35:00,48.32,48.52,48.32,48.51,103200.0,35.047,35.1921,35.047,35.1848,103200.0
2010-08-12 10:40:00,48.51,48.51,48.37,48.43,103400.0,35.1848,35.1848,35.0833,35.1268,103400.0
2010-08-12 10:45:00,48.43,48.59,48.41,48.55,46000.0,35.1268,35.2428,35.1123,35.2138,46000.0
2010-08-12 10:50:00,48.52,48.6,48.46,48.53,32400.0,35.1921,35.2501,35.1485,35.1993,32400.0
2010-08-12 10:55:00,48.51,48.58,48.4,48.47,16600.0,35.1848,35.2356,35.105,35.1558,16600.0
2010-08-12 11:00:00,48.49,48.53,48.45,48.49,63000.0,35.1703,35.1993,35.1413,35.1703,63000.0
2010-08-12 11:05:00,48.49,48.57,48.43,48.46,66800.0,35.1703,35.2283,35.1268,35.1485,66800.0
2010-08-12 11:10:00,48.48,48.49,48.36,48.47,46800.0,35.1631,35.1703,35.076,35.1558,46800.0
2010-08-12 11:15:00,48.48,48.55,48.48,48.54,10200.0,35.1631,35.2138,35.1631,35.2066,10200.0
2010-08-12 11:20:00,48.54,48.56,48.49,48.56,20200.0,35.2066,35.2211,35.1703,35.2211,20200.0
2010-08-12 11:25:00,48.56,48.67,48.55,48.63,38600.0,35.2211,35.3009,35.2138,35.2718,38600.0
2010-08-12 11:30:00,48.63,48.83,48.63,48.81,38200.0,35.2718,35.4169,35.2718,35.4024,38200.0
2010-08-12 11:35:00,48.82,48.91,48.77,48.89,57600.0,35.4097,35.4749,35.3734,35.4604,57600.0
2010-08-12 11:40:00,48.88,48.88,48.62,48.62,55400.0,35.4532,35.4532,35.2646,35.2646,55400.0
2010-08-12 11:45:00,48.64,48.8,48.64,48.72,34400.0,35.2791,35.3951,35.2791,35.3371,34400.0
2010-08-12 11:50:00,48.72,48.72,48.65,48.69,26800.0,35.3371,35.3371,35.2864,35.3154,26800.0
2010-08-12 11:55:00,48.7,48.75,48.67,48.71,98400.0,35.3226,35.3589,35.3009,35.3299,98400.0
2010-08-12 12:00:00,48.72,48.72,48.54,48.54,28400.0,35.3371,35.3371,35.2066,35.2066,28400.0
2010-08-12 12:05:00,48.56,48.65,48.56,48.65,69200.0,35.2211,35.2864,35.2211,35.2864,69200.0
2010-08-12 12:10:00,48.65,48.69,48.6,48.65,22000.0,35.2864,35.3154,35.2501,35.2864,22000.0
2010-08-12 12:15:00,48.65,48.7,48.62,48.62,15200.0,35.2864,35.3226,35.2646,35.2646,15200.0
2010-08-12 12:20:00,48.6,48.67,48.54,48.55,32600.0,35.2501,35.3009,35.2066,35.2138,32600.0
2010-08-12 12:25:00,48.57,48.58,48.43,48.43,38400.0,35.2283,35.2356,35.1268,35.1268,38400.0
2010-08-12 12:30:00,48.43,48.55,48.43,48.51,29000.0,35.1268,35.2138,35.1268,35.1848,29000.0
2010-08-12 12:35:00,48.5,48.52,48.42,48.51,86200.0,35.1776,35.1921,35.1195,35.1848,86200.0
2010-08-12 12:40:00,48.51,48.54,48.44,48.48,58000.0,35.1848,35.2066,35.134,35.1631,58000.0
2010-08-12 12:45:00,48.48,48.51,48.44,48.45,53000.0,35.1631,35.1848,35.134,35.1413,53000.0
2010-08-12 12:50:00,48.45,48.47,48.37,48.45,52200.0,35.1413,35.1558,35.0833,35.1413,52200.0
2010-08-12 12:55:00,48.45,48.49,48.41,48.42,69200.0,35.1413,35.1703,35.1123,35.1195,69200.0
2010-08-12 13:00:00,48.42,48.45,48.4,48.42,104000.0,35.1195,35.1413,35.105,35.1195,104000.0
2010-08-12 13:05:00,48.43,48.43,48.33,48.33,40400.0,35.1268,35.1268,35.0543,35.0543,40400.0
2010-08-12 13:10:00,48.34,48.38,48.34,48.35,33600.0,35.0615,35.0905,35.0615,35.0688,33600.0
2010-08-12 13:15:00,48.35,48.37,48.31,48.32,40400.0,35.0688,35.0833,35.0397,35.047,40400.0
2010-08-12 13:20:00,48.33,48.34,48.25,48.33,45200.0,35.0543,35.0615,34.9962,35.0543,45200.0
2010-08-12 13:25:00,48.33,48.33,48.2,48.22,37200.0,35.0543,35.0543,34.96,34.9745,37200.0
2010-08-12 13:30:00,48.23,48.24,48.17,48.23,59000.0,34.9817,34.989,34.9382,34.9817,59000.0
2010-08-12 13:35:00,48.23,48.25,48.22,48.25,27000.0,34.9817,34.9962,34.9745,34.9962,27000.0
2010-08-12 13:40:00,48.24,48.26,48.22,48.24,73600.0,34.989,35.0035,34.9745,34.989,73600.0
2010-08-12 13:45:00,48.24,48.25,48.16,48.17,29800.0,34.989,34.9962,34.931,34.9382,29800.0
2010-08-12 13:50:00,48.16,48.19,48.06,48.06,23200.0,34.931,34.9527,34.8584,34.8584,23200.0
2010-08-12 13:55:00,48.08,48.1,47.96,47.98,125200.0,34.8729,34.8874,34.7859,34.8004,125200.0
2010-08-12 14:00:00,47.99,48.01,47.96,47.97,32800.0,34.8076,34.8222,34.7859,34.7931,32800.0
2010-08-12 14:05:00,47.99,48.12,47.98,48.04,35400.0,34.8076,34.9019,34.8004,34.8439,35400.0
2010-08-12 14:10:00,48.04,48.05,47.93,47.93,58800.0,34.8439,34.8512,34.7641,34.7641,58800.0
2010-08-12 14:15:00,47.95,47.96,47.89,47.91,36800.0,34.7786,34.7859,34.7351,34.7496,36800.0
2010-08-12 14:20:00,47.9,47.92,47.87,47.92,24400.0,34.7424,34.7569,34.7206,34.7569,24400.0
2010-08-12 14:25:00,47.91,47.99,47.9,47.94,22400.0,34.7496,34.8076,34.7424,34.7714,22400.0
2010-08-12 14:30:00,47.94,47.96,47.88,47.93,24400.0,34.7714,34.7859,34.7279,34.7641,24400.0
2010-08-12 14:35:00,47.93,47.94,47.84,47.88,42200.0,34.7641,34.7714,34.6989,34.7279,42200.0
2010-08-12 14:40:00,47.88,47.89,47.85,47.87,24800.0,34.7279,34.7351,34.7061,34.7206,24800.0
2010-08-12 14:45:00,47.86,47.87,47.81,47.84,56400.0,34.7134,34.7206,34.6771,34.6989,56400.0
2010-08-12 14:50:00,47.84,47.85,47.8,47.85,85200.0,34.6989,34.7061,34.6698,34.7061,85200.0
2010-08-12 14:55:00,47.85,47.85,47.81,47.82,65200.0,34.7061,34.7061,34.6771,34.6843,65200.0
2010-08-12 15:00:00,47.83,47.85,47.81,47.84,169000.0,34.6916,34.7061,34.6771,34.6989,169000.0
2010-08-12 15:05:00,47.84,47.92,47.81,47.92,67200.0,34.6989,34.7569,34.6771,34.7569,67200.0
2010-08-12 15:10:00,47.92,47.94,47.85,47.89,88000.0,34.7569,34.7714,34.7061,34.7351,88000.0
2010-08-12 15:15:00,47.88,47.9,47.7,47.72,123200.0,34.7279,34.7424,34.5973,34.6118,123200.0
2010-08-12 15:20:00,47.7,47.8,47.7,47.8,75000.0,34.5973,34.6698,34.5973,34.6698,75000.0
2010-08-12 15:25:00,47.8,47.82,47.74,47.79,67200.0,34.6698,34.6843,34.6263,34.6626,67200.0
2010-08-12 15:30:00,47.79,47.92,47.77,47.91,149600.0,34.6626,34.7569,34.6481,34.7496,149600.0
2010-08-12 15:35:00,47.91,47.91,47.81,47.85,76800.0,34.7496,34.7496,34.6771,34.7061,76800.0
2010-08-12 15:40:00,47.85,47.85,47.55,47.72,263800.0,34.7061,34.7061,34.4885,34.6118,263800.0
2010-08-12 15:45:00,47.72,47.76,47.68,47.73,184600.0,34.6118,34.6408,34.5828,34.6191,184600.0
2010-08-12 15:50:00,47.73,47.74,47.65,47.66,227800.0,34.6191,34.6263,34.561,34.5683,227800.0
2010-08-12 15:55:00,47.65,47.71,47.63,47.65,326000.0,34.561,34.6046,34.5465,34.561,326000.0
2010-08-13 09:30:00,47.66,47.97,47.66,47.76,157600.0,34.5683,34.7931,34.5683,34.6408,157600.0
2010-08-13 09:35:00,47.76,47.77,47.6,47.63,125600.0,34.6408,34.6481,34.5248,34.5465,125600.0
2010-08-13 09:40:00,47.65,47.73,47.5,47.67,130600.0,34.561,34.6191,34.4522,34.5755,130600.0
2010-08-13 09:45:00,47.68,47.68,47.53,47.57,128000.0,34.5828,34.5828,34.474,34.503,128000.0
2010-08-13 09:50:00,47.57,47.57,47.5,47.56,168200.0,34.503,34.503,34.4522,34.4958,168200.0
2010-08-13 09:55:00,47.56,47.57,47.44,47.54,291400.0,34.4958,34.503,34.4087,34.4813,291400.0
2010-08-13 10:00:00,47.54,47.79,47.45,47.79,174000.0,34.4813,34.6626,34.416,34.6626,174000.0
2010-08-13 10:05:00,47.79,47.81,47.66,47.66,120600.0,34.6626,34.6771,34.5683,34.5683,120600.0
2010-08-13 10:10:00,47.66,47.75,47.48,47.54,97800.0,34.5683,34.6336,34.4377,34.4813,97800.0
2010-08-13 10:15:00,47.55,47.6,47.37,47.4,129000.0,34.4885,34.5248,34.358,34.3797,129000.0
2010-08-13 10:20:00,47.4,47.4,47.19,47.2,118200.0,34.3797,34.3797,34.2274,34.2347,118200.0
2010-08-13 10:25:00,47.2,47.2,47.04,47.1,177000.0,34.2347,34.2347,34.1186,34.1621,177000.0
2010-08-13 10:30:00,47.1,47.13,47.01,47.08,177200.0,34.1621,34.1839,34.0968,34.1476,177200.0
2010-08-13 10:35:00,47.09,47.24,47.08,47.23,124400.0,34.1549,34.2637,34.1476,34.2564,124400.0
2010-08-13 10:40:00,47.22,47.24,47.13,47.24,184200.0,34.2492,34.2637,34.1839,34.2637,184200.0
2010-08-13 10:45:00,47.24,47.24,47.04,47.13,156000.0,34.2637,34.2637,34.1186,34.1839,156000.0
2010-08-13 10:50:00,47.15,47.24,47.09,47.12,205800.0,34.1984,34.2637,34.1549,34.1766,205800.0
2010-08-13 10:55:00,47.12,47.17,47.02,47.12,107400.0,34.1766,34.2129,34.1041,34.1766,107400.0
2010-08-13 11:00:00,47.1,47.21,47.06,47.21,132000.0,34.1621,34.2419,34.1331,34.2419,132000.0
2010-08-13 11:05:00,47.21,47.34,47.21,47.28,66200.0,34.2419,34.3362,34.2419,34.2927,66200.0
2010-08-13 11:10:00,47.29,47.29,47.17,47.21,73000.0,34.2999,34.2999,34.2129,34.2419,73000.0
2010-08-13 11:15:00,47.19,47.27,47.13,47.16,110000.0,34.2274,34.2854,34.1839,34.2056,110000.0
2010-08-13 11:20:00,47.15,47.24,47.15,47.2,292200.0,34.1984,34.2637,34.1984,34.2347,292200.0
2010-08-13 11:25:00,47.19,47.23,47.15,47.2,34000.0,34.2274,34.2564,34.1984,34.2347,34000.0
2010-08-13 11:30:00,47.2,47.2,47.1,47.14,212400.0,34.2347,34.2347,34.1621,34.1911,212400.0
2010-08-13 11:35:00,47.14,47.15,46.98,47.03,127400.0,34.1911,34.1984,34.0751,34.1114,127400.0
2010-08-13 11:40:00,47.03,47.27,47.02,47.16,112200.0,34.1114,34.2854,34.1041,34.2056,112200.0
2010-08-13 11:45:00,47.16,47.17,47.07,47.16,93200.0,34.2056,34.2129,34.1404,34.2056,93200.0
2010-08-13 11:50:00,47.16,47.16,47.05,47.09,57200.0,34.2056,34.2056,34.1259,34.1549,57200.0
2010-08-13 11:55:00,47.1,47.13,46.96,46.98,67000.0,34.1621,34.1839,34.0606,34.0751,67000.0
2010-08-13 12:00:00,46.99,47.02,46.98,47.0,58200.0,34.0823,34.1041,34.0751,34.0896,58200.0
2010-08-13 12:05:00,47.01,47.04,46.9,46.93,128000.0,34.0968,34.1186,34.0171,34.0388,128000.0
2010-08-13 12:10:00,46.93,46.96,46.87,46.87,87600.0,34.0388,34.0606,33.9953,33.9953,87600.0
2010-08-13 12:15:00,46.87,46.94,46.87,46.9,108800.0,33.9953,34.0461,33.9953,34.0171,108800.0
2010-08-13 12:20:00,46.9,47.02,46.85,47.01,156200.0,34.0171,34.1041,33.9808,34.0968,156200.0
2010-08-13 12:25:00,47.01,47.02,46.99,46.99,64000.0,34.0968,34.1041,34.0823,34.0823,64000.0
2010-08-13 12:30:00,46.99,47.02,46.99,47.02,89600.0,34.0823,34.1041,34.0823,34.1041,89600.0
2010-08-13 12:35:00,47.02,47.05,46.99,47.01,77600.0,34.1041,34.1259,34.0823,34.0968,77600.0
2010-08-13 12:40:00,47.0,47.03,46.98,46.98,103200.0,34.0896,34.1114,34.0751,34.0751,103200.0
2010-08-13 12:45:00,47.0,47.03,46.98,47.01,65000.0,34.0896,34.1114,34.0751,34.0968,65000.0
2010-08-13 12:50:00,47.02,47.09,47.0,47.07,124200.0,34.1041,34.1549,34.0896,34.1404,124200.0
2010-08-13 12:55:00,47.09,47.09,47.01,47.04,59800.0,34.1549,34.1549,34.0968,34.1186,59800.0
2010-08-13 13:00:00,47.05,47.1,47.04,47.06,62800.0,34.1259,34.1621,34.1186,34.1331,62800.0
2010-08-13 13:05:00,47.06,47.11,47.04,47.07,59200.0,34.1331,34.1694,34.1186,34.1404,59200.0
2010-08-13 13:10:00,47.07,47.12,47.04,47.1,89400.0,34.1404,34.1766,34.1186,34.1621,89400.0
2010-08-13 13:15:00,47.1,47.12,47.07,47.08,30200.0,34.1621,34.1766,34.1404,34.1476,30200.0
2010-08-13 13:20:00,47.08,47.08,46.98,46.99,47400.0,34.1476,34.1476,34.0751,34.0823,47400.0
2010-08-13 13:25:00,47.0,47.09,47.0,47.07,27200.0,34.0896,34.1549,34.0896,34.1404,27200.0
2010-08-13 13:30:00,47.07,47.14,47.06,47.14,33400.0,34.1404,34.1911,34.1331,34.1911,33400.0
2010-08-13 13:35:00,47.14,47.18,47.11,47.18,33200.0,34.1911,34.2201,34.1694,34.2201,33200.0
2010-08-13 13:40:00,47.17,47.27,47.17,47.26,89000.0,34.2129,34.2854,34.2129,34.2782,89000.0
2010-08-13 13:45:00,47.26,47.26,47.23,47.23,33200.0,34.2782,34.2782,34.2564,34.2564,33200.0
2010-08-13 13:50:00,47.23,47.27,47.22,47.26,36600.0,34.2564,34.2854,34.2492,34.2782,36600.0
2010-08-13 13:55:00,47.26,47.27,47.25,47.26,58000.0,34.2782,34.2854,34.2709,34.2782,58000.0
2010-08-13 14:00:00,47.26,47.31,47.26,47.27,61600.0,34.2782,34.3144,34.2782,34.2854,61600.0
2010-08-13 14:05:00,47.26,47.26,47.17,47.18,24400.0,34.2782,34.2782,34.2129,34.2201,24400.0
2010-08-13 14:10:00,47.18,47.18,47.05,47.05,40600.0,34.2201,34.2201,34.1259,34.1259,40600.0
2010-08-13 14:15:00,47.05,47.14,47.05,47.12,48000.0,34.1259,34.1911,34.1259,34.1766,48000.0
2010-08-13 14:20:00,47.1,47.13,46.99,47.1,67200.0,34.1621,34.1839,34.0823,34.1621,67200.0
2010-08-13 14:25:00,47.13,47.13,47.04,47.1,65600.0,34.1839,34.1839,34.1186,34.1621,65600.0
2010-08-13 14:30:00,47.1,47.13,47.07,47.09,32600.0,34.1621,34.1839,34.1404,34.1549,32600.0
2010-08-13 14:35:00,47.09,47.09,47.02,47.02,58800.0,34.1549,34.1549,34.1041,34.1041,58800.0
2010-08-13 14:40:00,47.02,47.1,47.02,47.1,47600.0,34.1041,34.1621,34.1041,34.1621,47600.0
2010-08-13 14:45:00,47.1,47.1,46.99,46.99,92800.0,34.1621,34.1621,34.0823,34.0823,92800.0
2010-08-13 14:50:00,47.0,47.03,46.99,47.0,86200.0,34.0896,34.1114,34.0823,34.0896,86200.0
2010-08-13 14:55:00,47.02,47.02,46.95,47.01,80600.0,34.1041,34.1041,34.0533,34.0968,80600.0
2010-08-13 15:00:00,47.0,47.01,46.93,46.95,87200.0,34.0896,34.0968,34.0388,34.0533,87200.0
2010-08-13 15:05:00,46.95,46.97,46.91,46.96,83200.0,34.0533,34.0678,34.0243,34.0606,83200.0
2010-08-13 15:10:00,46.95,46.99,46.94,46.95,54000.0,34.0533,34.0823,34.0461,34.0533,54000.0
2010-08-13 15:15:00,46.95,47.05,46.95,47.05,26800.0,34.0533,34.1259,34.0533,34.1259,26800.0
2010-08-13 15:20:00,47.05,47.15,47.05,47.07,68600.0,34.1259,34.1984,34.1259,34.1404,68600.0
2010-08-13 15:25:00,47.07,47.16,47.04,47.09,75000.0,34.1404,34.2056,34.1186,34.1549,75000.0
2010-08-13 15:30:00,47.1,47.17,47.07,47.16,83200.0,34.1621,34.2129,34.1404,34.2056,83200.0
2010-08-13 15:35:00,47.16,47.18,47.1,47.17,103400.0,34.2056,34.2201,34.1621,34.2129,103400.0
2010-08-13 15:40:00,47.16,47.16,47.04,47.08,153400.0,34.2056,34.2056,34.1186,34.1476,153400.0
2010-08-13 15:45:00,47.06,47.07,46.99,47.04,132800.0,34.1331,34.1404,34.0823,34.1186,132800.0
2010-08-13 15:50:00,47.03,47.13,46.99,47.1,189200.0,34.1114,34.1839,34.0823,34.1621,189200.0
2010-08-13 15:55:00,47.1,47.11,47.03,47.08,234400.0,34.1621,34.1694,34.1114,34.1476,234400.0
2010-08-16 09:30:00,46.74,46.74,46.06,46.44,159000.0,33.901,33.901,33.4078,33.6834,159000.0
2010-08-16 09:35:00,46.43,46.69,46.38,46.38,131600.0,33.6762,33.8647,33.6399,33.6399,131600.0
2010-08-16 09:40:00,46.4,46.59,46.36,46.47,55800.0,33.6544,33.7922,33.6254,33.7052,55800.0
2010-08-16 09:45:00,46.49,46.65,46.47,46.6,61600.0,33.7197,33.8357,33.7052,33.7995,61600.0
2010-08-16 09:50:00,46.57,46.62,46.4,46.47,44000.0,33.7777,33.814,33.6544,33.7052,44000.0
2010-08-16 09:55:00,46.49,46.52,46.46,46.48,38000.0,33.7197,33.7414,33.6979,33.7124,38000.0
2010-08-16 10:00:00,46.48,46.51,46.38,46.39,95400.0,33.7124,33.7342,33.6399,33.6472,95400.0
2010-08-16 10:05:00,46.38,46.6,46.38,46.54,41000.0,33.6399,33.7995,33.6399,33.7559,41000.0
2010-08-16 10:10:00,46.54,46.67,46.54,46.59,40800.0,33.7559,33.8502,33.7559,33.7922,40800.0
2010-08-16 10:15:00,46.57,46.77,46.57,46.67,150400.0,33.7777,33.9228,33.7777,33.8502,150400.0
2010-08-16 10:20:00,46.69,46.71,46.61,46.62,58600.0,33.8647,33.8793,33.8067,33.814,58600.0
2010-08-16 10:25:00,46.63,46.7,46.63,46.67,102400.0,33.8212,33.872,33.8212,33.8502,102400.0
2010-08-16 10:30:00,46.68,46.69,46.63,46.65,74000.0,33.8575,33.8647,33.8212,33.8357,74000.0
2010-08-16 10:35:00,46.67,46.74,46.65,46.7,87000.0,33.8502,33.901,33.8357,33.872,87000.0
2010-08-16 10:40:00,46.71,46.74,46.66,46.69,53600.0,33.8793,33.901,33.843,33.8647,53600.0
2010-08-16 10:45:00,46.68,46.68,46.59,46.6,53200.0,33.8575,33.8575,33.7922,33.7995,53200.0
2010-08-16 10:50:00,46.6,46.6,46.49,46.5,83400.0,33.7995,33.7995,33.7197,33.7269,83400.0
2010-08-16 10:55:00,46.49,46.6,46.46,46.57,99000.0,33.7197,33.7995,33.6979,33.7777,99000.0
2010-08-16 11:00:00,46.59,46.66,46.56,46.57,90000.0,33.7922,33.843,33.7705,33.7777,90000.0
2010-08-16 11:05:00,46.55,46.63,46.55,46.63,75600.0,33.7632,33.8212,33.7632,33.8212,75600.0
2010-08-16 11:10:00,46.62,46.69,46.6,46.63,54600.0,33.814,33.8647,33.7995,33.8212,54600.0
2010-08-16 11:15:00,46.63,46.63,46.54,46.6,40400.0,33.8212,33.8212,33.7559,33.7995,40400.0
2010-08-16 11:20:00,46.6,46.61,46.5,46.5,65600.0,33.7995,33.8067,33.7269,33.7269,65600.0
2010-08-16 11:25:00,46.49,46.59,46.43,46.51,84400.0,33.7197,33.7922,33.6762,33.7342,84400.0
2010-08-16 11:30:00,46.51,46.6,46.51,46.56,53400.0,33.7342,33.7995,33.7342,33.7705,53400.0
2010-08-16 11:35:00,46.56,46.6,46.54,46.56,66000.0,33.7705,33.7995,33.7559,33.7705,66000.0
2010-08-16 11:40:00,46.56,46.6,46.52,46.56,55000.0,33.7705,33.7995,33.7414,33.7705,55000.0
2010-08-16 11:45:00,46.55,46.56,46.44,46.46,30600.0,33.7632,33.7705,33.6834,33.6979,30600.0
2010-08-16 11:50:00,46.47,46.52,46.47,46.47,34400.0,33.7052,33.7414,33.7052,33.7052,34400.0
2010-08-16 11:55:00,46.47,46.52,46.47,46.49,34800.0,33.7052,33.7414,33.7052,33.7197,34800.0
2010-08-16 12:00:00,46.49,46.59,46.49,46.58,44400.0,33.7197,33.7922,33.7197,33.785,44400.0
2010-08-16 12:05:00,46.57,46.57,46.52,46.57,44400.0,33.7777,33.7777,33.7414,33.7777,44400.0
2010-08-16 12:10:00,46.57,46.6,46.57,46.58,24600.0,33.7777,33.7995,33.7777,33.785,24600.0
2010-08-16 12:15:00,46.57,46.57,46.49,46.57,25400.0,33.7777,33.7777,33.7197,33.7777,25400.0
2010-08-16 12:20:00,46.59,46.63,46.55,46.6,49000.0,33.7922,33.8212,33.7632,33.7995,49000.0
2010-08-16 12:25:00,46.6,46.67,46.56,46.65,20800.0,33.7995,33.8502,33.7705,33.8357,20800.0
2010-08-16 12:30:00,46.65,46.67,46.63,46.63,55000.0,33.8357,33.8502,33.8212,33.8212,55000.0
2010-08-16 12:35:00,46.6,46.71,46.6,46.71,46600.0,33.7995,33.8793,33.7995,33.8793,46600.0
2010-08-16 12:40:00,46.71,46.71,46.63,46.65,35800.0,33.8793,33.8793,33.8212,33.8357,35800.0
2010-08-16 12:45:00,46.67,46.78,46.66,46.72,80600.0,33.8502,33.93,33.843,33.8865,80600.0
2010-08-16 12:50:00,46.71,46.76,46.7,46.74,65400.0,33.8793,33.9155,33.872,33.901,65400.0
2010-08-16 12:55:00,46.73,46.82,46.72,46.81,57200.0,33.8938,33.959,33.8865,33.9518,57200.0
2010-08-16 13:00:00,46.82,46.83,46.8,46.8,55600.0,33.959,33.9663,33.9445,33.9445,55600.0
2010-08-16 13:05:00,46.8,46.93,46.8,46.93,40400.0,33.9445,34.0388,33.9445,34.0388,40400.0
2010-08-16 13:10:00,46.92,46.92,46.85,46.88,90600.0,34.0316,34.0316,33.9808,34.0026,90600.0
2010-08-16 13:15:00,46.91,46.95,46.89,46.91,41600.0,34.0243,34.0533,34.0098,34.0243,41600.0
2010-08-16 13:20:00,46.9,46.94,46.88,46.93,65400.0,34.0171,34.0461,34.0026,34.0388,65400.0
2010-08-16 13:25:00,46.91,46.95,46.91,46.94,54600.0,34.0243,34.0533,34.0243,34.0461,54600.0
2010-08-16 13:30:00,46.93,46.97,46.92,46.95,55000.0,34.0388,34.0678,34.0316,34.0533,55000.0
2010-08-16 13:35:00,46.95,46.95,46.83,46.85,75800.0,34.0533,34.0533,33.9663,33.9808,75800.0
2010-08-16 13:40:00,46.84,46.88,46.82,46.83,38400.0,33.9735,34.0026,33.959,33.9663,38400.0
2010-08-16 13:45:00,46.83,46.88,46.8,46.88,85800.0,33.9663,34.0026,33.9445,34.0026,85800.0
2010-08-16 13:50:00,46.88,46.94,46.84,46.84,147000.0,34.0026,34.0461,33.9735,33.9735,147000.0
2010-08-16 13:55:00,46.85,46.93,46.85,46.93,27000.0,33.9808,34.0388,33.9808,34.0388,27000.0
2010-08-16 14:00:00,46.93,46.98,46.91,46.91,44400.0,34.0388,34.0751,34.0243,34.0243,44400.0
2010-08-16 14:05:00,46.91,46.91,46.81,46.83,190000.0,34.0243,34.0243,33.9518,33.9663,190000.0
2010-08-16 14:10:00,46.83,46.83,46.75,46.83,38200.0,33.9663,33.9663,33.9083,33.9663,38200.0
2010-08-16 14:15:00,46.83,46.92,46.83,46.91,21600.0,33.9663,34.0316,33.9663,34.0243,21600.0
2010-08-16 14:20:00,46.92,46.94,46.88,46.91,15600.0,34.0316,34.0461,34.0026,34.0243,15600.0
2010-08-16 14:25:00,46.9,46.99,46.9,46.93,21000.0,34.0171,34.0823,34.0171,34.0388,21000.0
2010-08-16 14:30:00,46.94,46.99,46.93,46.93,38200.0,34.0461,34.0823,34.0388,34.0388,38200.0
2010-08-16 14:35:00,46.93,46.95,46.88,46.92,22400.0,34.0388,34.0533,34.0026,34.0316,22400.0
2010-08-16 14:40:00,46.92,46.95,46.85,46.92,30200.0,34.0316,34.0533,33.9808,34.0316,30200.0
2010-08-16 14:45:00,46.92,46.98,46.91,46.95,36000.0,34.0316,34.0751,34.0243,34.0533,36000.0
2010-08-16 14:50:00,46.92,46.92,46.74,46.77,60800.0,34.0316,34.0316,33.901,33.9228,60800.0
2010-08-16 14:55:00,46.76,46.81,46.75,46.8,38200.0,33.9155,33.9518,33.9083,33.9445,38200.0
2010-08-16 15:00:00,46.79,46.82,46.77,46.77,50600.0,33.9373,33.959,33.9228,33.9228,50600.0
2010-08-16 15:05:00,46.78,46.87,46.77,46.85,46600.0,33.93,33.9953,33.9228,33.9808,46600.0
2010-08-16 15:10:00,46.84,46.85,46.7,46.74,65000.0,33.9735,33.9808,33.872,33.901,65000.0
2010-08-16 15:15:00,46.73,46.85,46.7,46.85,111200.0,33.8938,33.9808,33.872,33.9808,111200.0
2010-08-16 15:20:00,46.85,46.86,46.76,46.83,96200.0,33.9808,33.988,33.9155,33.9663,96200.0
2010-08-16 15:25:00,46.84,46.94,46.81,46.92,114000.0,33.9735,34.0461,33.9518,34.0316,114000.0
2010-08-16 15:30:00,46.92,46.94,46.87,46.87,121400.0,34.0316,34.0461,33.9953,33.9953,121400.0
2010-08-16 15:35:00,46.87,46.99,46.84,46.95,89600.0,33.9953,34.0823,33.9735,34.0533,89600.0
2010-08-16 15:40:00,46.95,47.08,46.94,47.07,105400.0,34.0533,34.1476,34.0461,34.1404,105400.0
2010-08-16 15:45:00,47.08,47.1,46.96,46.96,96400.0,34.1476,34.1621,34.0606,34.0606,96400.0
2010-08-16 15:50:00,46.96,47.0,46.93,46.98,107200.0,34.0606,34.0896,34.0388,34.0751,107200.0
2010-08-16 15:55:00,46.98,47.04,46.98,47.02,157200.0,34.0751,34.1186,34.0751,34.1041,157200.0
2010-08-17 09:30:00,47.54,47.8,47.4,47.4,97600.0,34.4813,34.6698,34.3797,34.3797,97600.0
2010-08-17 09:35:00,47.38,47.47,47.25,47.47,70800.0,34.3652,34.4305,34.2709,34.4305,70800.0
2010-08-17 09:40:00,47.44,47.46,47.16,47.26,65400.0,34.4087,34.4232,34.2056,34.2782,65400.0
2010-08-17 09:45:00,47.24,47.4,47.13,47.13,43200.0,34.2637,34.3797,34.1839,34.1839,43200.0
2010-08-17 09:50:00,47.13,47.18,47.05,47.15,42600.0,34.1839,34.2201,34.1259,34.1984,42600.0
2010-08-17 09:55:00,47.14,47.24,47.1,47.22,75400.0,34.1911,34.2637,34.1621,34.2492,75400.0
2010-08-17 10:00:00,47.22,47.39,47.22,47.39,42800.0,34.2492,34.3725,34.2492,34.3725,42800.0
2010-08-17 10:05:00,47.4,47.51,47.39,47.47,27800.0,34.3797,34.4595,34.3725,34.4305,27800.0
2010-08-17 10:10:00,47.46,47.48,47.34,47.42,31600.0,34.4232,34.4377,34.3362,34.3942,31600.0
2010-08-17 10:15:00,47.43,47.43,47.27,47.29,39800.0,34.4015,34.4015,34.2854,34.2999,39800.0
2010-08-17 10:20:00,47.29,47.45,47.23,47.45,38000.0,34.2999,34.416,34.2564,34.416,38000.0
2010-08-17 10:25:00,47.46,47.49,47.38,47.42,33000.0,34.4232,34.445,34.3652,34.3942,33000.0
2010-08-17 10:30:00,47.38,47.39,47.27,47.27,81400.0,34.3652,34.3725,34.2854,34.2854,81400.0
2010-08-17 10:35:00,47.27,47.27,47.12,47.15,57000.0,34.2854,34.2854,34.1766,34.1984,57000.0
2010-08-17 10:40:00,47.15,47.21,47.15,47.18,43600.0,34.1984,34.2419,34.1984,34.2201,43600.0
2010-08-17 10:45:00,47.19,47.22,47.14,47.15,55400.0,34.2274,34.2492,34.1911,34.1984,55400.0
2010-08-17 10:50:00,47.16,47.2,47.08,47.1,56800.0,34.2056,34.2347,34.1476,34.1621,56800.0
2010-08-17 10:55:00,47.12,47.13,47.03,47.05,42600.0,34.1766,34.1839,34.1114,34.1259,42600.0
2010-08-17 11:00:00,47.05,47.15,46.99,47.13,53800.0,34.1259,34.1984,34.0823,34.1839,53800.0
2010-08-17 11:05:00,47.15,47.15,47.02,47.03,83400.0,34.1984,34.1984,34.1041,34.1114,83400.0
2010-08-17 11:10:00,47.02,47.05,46.96,47.05,113800.0,34.1041,34.1259,34.0606,34.1259,113800.0
2010-08-17 11:15:00,47.04,47.05,46.91,47.02,178600.0,34.1186,34.1259,34.0243,34.1041,178600.0
2010-08-17 11:20:00,47.02,47.04,47.0,47.01,51000.0,34.1041,34.1186,34.0896,34.0968,51000.0
2010-08-17 11:25:00,47.01,47.01,46.9,46.93,71000.0,34.0968,34.0968,34.0171,34.0388,71000.0
2010-08-17 11:30:00,46.92,47.01,46.9,47.01,193800.0,34.0316,34.0968,34.0171,34.0968,193800.0
2010-08-17 11:35:00,47.01,47.15,47.01,47.15,82600.0,34.0968,34.1984,34.0968,34.1984,82600.0
2010-08-17 11:40:00,47.15,47.18,47.13,47.15,37400.0,34.1984,34.2201,34.1839,34.1984,37400.0
2010-08-17 11:45:00,47.15,47.16,47.07,47.08,57600.0,34.1984,34.2056,34.1404,34.1476,57600.0
2010-08-17 11:50:00,47.09,47.15,47.09,47.13,39400.0,34.1549,34.1984,34.1549,34.1839,39400.0
2010-08-17 11:55:00,47.13,47.22,47.13,47.19,83400.0,34.1839,34.2492,34.1839,34.2274,83400.0
2010-08-17 12:00:00,47.19,47.2,47.17,47.18,41200.0,34.2274,34.2347,34.2129,34.2201,41200.0
2010-08-17 12:05:00,47.18,47.19,47.08,47.09,44800.0,34.2201,34.2274,34.1476,34.1549,44800.0
2010-08-17 12:10:00,47.09,47.12,47.02,47.1,42000.0,34.1549,34.1766,34.1041,34.1621,42000.0
2010-08-17 12:15:00,47.1,47.16,47.05,47.06,34400.0,34.1621,34.2056,34.1259,34.1331,34400.0
2010-08-17 12:20:00,47.07,47.1,47.02,47.09,21600.0,34.1404,34.1621,34.1041,34.1549,21600.0
2010-08-17 12:25:00,47.09,47.12,47.08,47.12,25200.0,34.1549,34.1766,34.1476,34.1766,25200.0
2010-08-17 12:30:00,47.11,47.16,47.1,47.14,18400.0,34.1694,34.2056,34.1621,34.1911,18400.0
2010-08-17 12:35:00,47.15,47.18,47.14,47.15,19600.0,34.1984,34.2201,34.1911,34.1984,19600.0
2010-08-17 12:40:00,47.15,47.2,47.15,47.19,14800.0,34.1984,34.2347,34.1984,34.2274,14800.0
2010-08-17 12:45:00,47.2,47.22,47.17,47.22,26600.0,34.2347,34.2492,34.2129,34.2492,26600.0
2010-08-17 12:50:00,47.23,47.26,47.19,47.25,25600.0,34.2564,34.2782,34.2274,34.2709,25600.0
2010-08-17 12:55:00,47.26,47.27,47.24,47.26,19400.0,34.2782,34.2854,34.2637,34.2782,19400.0
2010-08-17 13:00:00,47.26,47.31,47.24,47.29,29200.0,34.2782,34.3144,34.2637,34.2999,29200.0
2010-08-17 13:05:00,47.29,47.35,47.28,47.34,18600.0,34.2999,34.3434,34.2927,34.3362,18600.0
2010-08-17 13:10:00,47.35,47.38,47.35,47.36,25800.0,34.3434,34.3652,34.3434,34.3507,25800.0
2010-08-17 13:15:00,47.36,47.41,47.35,47.38,33400.0,34.3507,34.387,34.3434,34.3652,33400.0
2010-08-17 13:20:00,47.39,47.42,47.38,47.42,27800.0,34.3725,34.3942,34.3652,34.3942,27800.0
2010-08-17 13:25:00,47.43,47.48,47.42,47.46,42600.0,34.4015,34.4377,34.3942,34.4232,42600.0
2010-08-17 13:30:00,47.48,47.51,47.45,47.5,55800.0,34.4377,34.4595,34.416,34.4522,55800.0
2010-08-17 13:35:00,47.5,47.52,47.49,47.52,23200.0,34.4522,34.4668,34.445,34.4668,23200.0
2010-08-17 13:40:00,47.51,47.51,47.38,47.42,20200.0,34.4595,34.4595,34.3652,34.3942,20200.0
2010-08-17 13:45:00,47.42,47.48,47.38,47.48,24200.0,34.3942,34.4377,34.3652,34.4377,24200.0
2010-08-17 13:50:00,47.48,47.49,47.4,47.4,37200.0,34.4377,34.445,34.3797,34.3797,37200.0
2010-08-17 13:55:00,47.38,47.5,47.36,47.47,22000.0,34.3652,34.4522,34.3507,34.4305,22000.0
2010-08-17 14:00:00,47.47,47.49,47.45,47.47,16000.0,34.4305,34.445,34.416,34.4305,16000.0
2010-08-17 14:05:00,47.46,47.46,47.37,47.42,30400.0,34.4232,34.4232,34.358,34.3942,30400.0
2010-08-17 14:10:00,47.43,47.52,47.43,47.49,29800.0,34.4015,34.4668,34.4015,34.445,29800.0
2010-08-17 14:15:00,47.49,47.49,47.38,47.38,52200.0,34.445,34.445,34.3652,34.3652,52200.0
2010-08-17 14:20:00,47.37,47.5,47.36,47.5,35800.0,34.358,34.4522,34.3507,34.4522,35800.0
2010-08-17 14:25:00,47.5,47.54,47.47,47.5,39800.0,34.4522,34.4813,34.4305,34.4522,39800.0
2010-08-17 14:30:00,47.5,47.56,47.5,47.51,52000.0,34.4522,34.4958,34.4522,34.4595,52000.0
2010-08-17 14:35:00,47.51,47.52,47.47,47.47,32800.0,34.4595,34.4668,34.4305,34.4305,32800.0
2010-08-17 14:40:00,47.47,47.52,47.46,47.52,34400.0,34.4305,34.4668,34.4232,34.4668,34400.0
2010-08-17 14:45:00,47.52,47.55,47.48,47.49,77800.0,34.4668,34.4885,34.4377,34.445,77800.0
2010-08-17 14:50:00,47.49,47.5,47.46,47.49,50200.0,34.445,34.4522,34.4232,34.445,50200.0
2010-08-17 14:55:00,47.49,47.5,47.46,47.49,54800.0,34.445,34.4522,34.4232,34.445,54800.0
2010-08-17 15:00:00,47.49,47.49,47.44,47.45,42400.0,34.445,34.445,34.4087,34.416,42400.0
2010-08-17 15:05:00,47.45,47.45,47.38,47.44,54200.0,34.416,34.416,34.3652,34.4087,54200.0
2010-08-17 15:10:00,47.44,47.51,47.44,47.49,85000.0,34.4087,34.4595,34.4087,34.445,85000.0
2010-08-17 15:15:00,47.48,47.54,47.48,47.49,41000.0,34.4377,34.4813,34.4377,34.445,41000.0
2010-08-17 15:20:00,47.5,47.56,47.49,47.54,45000.0,34.4522,34.4958,34.445,34.4813,45000.0
2010-08-17 15:25:00,47.55,47.58,47.51,47.56,35000.0,34.4885,34.5103,34.4595,34.4958,35000.0
2010-08-17 15:30:00,47.57,47.58,47.51,47.55,52800.0,34.503,34.5103,34.4595,34.4885,52800.0
2010-08-17 15:35:00,47.55,47.74,47.52,47.68,207400.0,34.4885,34.6263,34.4668,34.5828,207400.0
2010-08-17 15:40:00,47.68,47.68,47.54,47.61,173000.0,34.5828,34.5828,34.4813,34.532,173000.0
2010-08-17 15:45:00,47.6,47.68,47.6,47.68,206000.0,34.5248,34.5828,34.5248,34.5828,206000.0
2010-08-17 15:50:00,47.68,47.7,47.57,47.58,172400.0,34.5828,34.5973,34.503,34.5103,172400.0
2010-08-17 15:55:00,47.58,47.59,47.45,47.56,302000.0,34.5103,34.5175,34.416,34.4958,302000.0
2010-08-18 09:30:00,47.38,47.5,47.14,47.18,41000.0,34.3652,34.4522,34.1911,34.2201,41000.0
2010-08-18 09:35:00,47.17,47.2,46.78,46.99,38200.0,34.2129,34.2347,33.93,34.0823,38200.0
2010-08-18 09:40:00,47.01,47.08,46.83,46.83,39200.0,34.0968,34.1476,33.9663,33.9663,39200.0
2010-08-18 09:45:00,46.82,46.85,46.73,46.79,64800.0,33.959,33.9808,33.8938,33.9373,64800.0
2010-08-18 09:50:00,46.8,46.8,46.71,46.77,44200.0,33.9445,33.9445,33.8793,33.9228,44200.0
2010-08-18 09:55:00,46.76,46.82,46.73,46.73,82800.0,33.9155,33.959,33.8938,33.8938,82800.0
2010-08-18 10:00:00,46.74,46.74,46.54,46.62,91200.0,33.901,33.901,33.7559,33.814,91200.0
2010-08-18 10:05:00,46.63,46.73,46.6,46.69,50400.0,33.8212,33.8938,33.7995,33.8647,50400.0
2010-08-18 10:10:00,46.7,46.74,46.65,46.67,50200.0,33.872,33.901,33.8357,33.8502,50200.0
2010-08-18 10:15:00,46.69,46.8,46.6,46.62,104800.0,33.8647,33.9445,33.7995,33.814,104800.0
2010-08-18 10:20:00,46.62,46.63,46.47,46.5,74200.0,33.814,33.8212,33.7052,33.7269,74200.0
2010-08-18 10:25:00,46.49,46.52,46.35,46.37,62200.0,33.7197,33.7414,33.6181,33.6326,62200.0
2010-08-18 10:30:00,46.38,46.52,46.36,46.48,125600.0,33.6399,33.7414,33.6254,33.7124,125600.0
2010-08-18 10:35:00,46.48,46.52,46.38,46.4,134200.0,33.7124,33.7414,33.6399,33.6544,134200.0
2010-08-18 10:40:00,46.39,46.42,46.33,46.33,54000.0,33.6472,33.6689,33.6036,33.6036,54000.0
2010-08-18 10:45:00,46.33,46.37,46.23,46.25,135400.0,33.6036,33.6326,33.5311,33.5456,135400.0
2010-08-18 10:50:00,46.24,46.25,46.17,46.17,118000.0,33.5384,33.5456,33.4876,33.4876,118000.0
2010-08-18 10:55:00,46.18,46.18,46.05,46.1,175800.0,33.4948,33.4948,33.4005,33.4368,175800.0
2010-08-18 11:00:00,46.08,46.14,45.98,46.09,133000.0,33.4223,33.4658,33.3498,33.4296,133000.0
2010-08-18 11:05:00,46.09,46.22,46.05,46.12,104200.0,33.4296,33.5238,33.4005,33.4513,104200.0
2010-08-18 11:10:00,46.13,46.16,46.05,46.1,132600.0,33.4586,33.4803,33.4005,33.4368,132600.0
2010-08-18 11:15:00,46.13,46.17,46.07,46.15,113800.0,33.4586,33.4876,33.4151,33.4731,113800.0
2010-08-18 11:20:00,46.16,46.3,46.15,46.28,260400.0,33.4803,33.5819,33.4731,33.5674,260400.0
2010-08-18 11:25:00,46.28,46.35,46.23,46.25,105400.0,33.5674,33.6181,33.5311,33.5456,105400.0
2010-08-18 11:30:00,46.26,46.38,46.24,46.37,106200.0,33.5529,33.6399,33.5384,33.6326,106200.0
2010-08-18 11:35:00,46.38,46.41,46.32,46.38,39200.0,33.6399,33.6617,33.5964,33.6399,39200.0
2010-08-18 11:40:00,46.38,46.41,46.29,46.37,96800.0,33.6399,33.6617,33.5746,33.6326,96800.0
2010-08-18 11:45:00,46.38,46.42,46.35,46.35,83800.0,33.6399,33.6689,33.6181,33.6181,83800.0
2010-08-18 11:50:00,46.36,46.42,46.22,46.29,93000.0,33.6254,33.6689,33.5238,33.5746,93000.0
2010-08-18 11:55:00,46.3,46.41,46.3,46.35,48000.0,33.5819,33.6617,33.5819,33.6181,48000.0
2010-08-18 12:00:00,46.33,46.36,46.25,46.25,52600.0,33.6036,33.6254,33.5456,33.5456,52600.0
2010-08-18 12:05:00,46.26,46.27,46.18,46.23,101400.0,33.5529,33.5601,33.4948,33.5311,101400.0
2010-08-18 12:10:00,46.24,46.35,46.23,46.34,55000.0,33.5384,33.6181,33.5311,33.6109,55000.0
2010-08-18 12:15:00,46.35,46.38,46.34,46.37,16200.0,33.6181,33.6399,33.6109,33.6326,16200.0
2010-08-18 12:20:00,46.38,46.38,46.28,46.32,26400.0,33.6399,33.6399,33.5674,33.5964,26400.0
2010-08-18 12:25:00,46.31,46.33,46.29,46.31,20600.0,33.5891,33.6036,33.5746,33.5891,20600.0
2010-08-18 12:30:00,46.3,46.35,46.29,46.32,21000.0,33.5819,33.6181,33.5746,33.5964,21000.0
2010-08-18 12:35:00,46.31,46.31,46.23,46.23,30600.0,33.5891,33.5891,33.5311,33.5311,30600.0
2010-08-18 12:40:00,46.26,46.31,46.24,46.29,19200.0,33.5529,33.5891,33.5384,33.5746,19200.0
2010-08-18 12:45:00,46.29,46.32,46.24,46.32,28800.0,33.5746,33.5964,33.5384,33.5964,28800.0
2010-08-18 12:50:00,46.32,46.39,46.32,46.36,37800.0,33.5964,33.6472,33.5964,33.6254,37800.0
2010-08-18 12:55:00,46.39,46.43,46.35,46.35,64200.0,33.6472,33.6762,33.6181,33.6181,64200.0
2010-08-18 13:00:00,46.37,46.45,46.35,46.43,48400.0,33.6326,33.6907,33.6181,33.6762,48400.0
2010-08-18 13:05:00,46.43,46.57,46.43,46.54,41200.0,33.6762,33.7777,33.6762,33.7559,41200.0
2010-08-18 13:10:00,46.56,46.69,46.55,46.63,123800.0,33.7705,33.8647,33.7632,33.8212,123800.0
2010-08-18 13:15:00,46.65,46.75,46.64,46.73,69400.0,33.8357,33.9083,33.8285,33.8938,69400.0
2010-08-18 13:20:00,46.72,46.73,46.63,46.66,49600.0,33.8865,33.8938,33.8212,33.843,49600.0
2010-08-18 13:25:00,46.67,46.67,46.6,46.67,58800.0,33.8502,33.8502,33.7995,33.8502,58800.0
2010-08-18 13:30:00,46.67,46.77,46.66,46.76,44000.0,33.8502,33.9228,33.843,33.9155,44000.0
2010-08-18 13:35:00,46.75,46.75,46.69,46.72,45600.0,33.9083,33.9083,33.8647,33.8865,45600.0
2010-08-18 13:40:00,46.71,46.72,46.69,46.72,35800.0,33.8793,33.8865,33.8647,33.8865,35800.0
2010-08-18 13:45:00,46.72,46.72,46.68,46.71,35600.0,33.8865,33.8865,33.8575,33.8793,35600.0
2010-08-18 13:50:00,46.71,46.71,46.66,46.66,28400.0,33.8793,33.8793,33.843,33.843,28400.0
2010-08-18 13:55:00,46.65,46.7,46.63,46.68,81800.0,33.8357,33.872,33.8212,33.8575,81800.0
2010-08-18 14:00:00,46.68,46.7,46.59,46.6,108000.0,33.8575,33.872,33.7922,33.7995,108000.0
2010-08-18 14:05:00,46.6,46.6,46.51,46.52,68000.0,33.7995,33.7995,33.7342,33.7414,68000.0
2010-08-18 14:10:00,46.53,46.66,46.52,46.65,99000.0,33.7487,33.843,33.7414,33.8357,99000.0
2010-08-18 14:15:00,46.65,46.74,46.63,46.63,54600.0,33.8357,33.901,33.8212,33.8212,54600.0
2010-08-18 14:20:00,46.63,46.7,46.6,46.6,131800.0,33.8212,33.872,33.7995,33.7995,131800.0
2010-08-18 14:25:00,46.6,46.67,46.59,46.6,87000.0,33.7995,33.8502,33.7922,33.7995,87000.0
2010-08-18 14:30:00,46.59,46.6,46.52,46.55,40200.0,33.7922,33.7995,33.7414,33.7632,40200.0
2010-08-18 14:35:00,46.55,46.64,46.54,46.62,23000.0,33.7632,33.8285,33.7559,33.814,23000.0
2010-08-18 14:40:00,46.63,46.73,46.63,46.7,29400.0,33.8212,33.8938,33.8212,33.872,29400.0
2010-08-18 14:45:00,46.7,46.83,46.7,46.83,73600.0,33.872,33.9663,33.872,33.9663,73600.0
2010-08-18 14:50:00,46.83,46.83,46.76,46.8,24800.0,33.9663,33.9663,33.9155,33.9445,24800.0
2010-08-18 14:55:00,46.8,46.8,46.7,46.73,26400.0,33.9445,33.9445,33.872,33.8938,26400.0
2010-08-18 15:00:00,46.74,46.79,46.72,46.74,69000.0,33.901,33.9373,33.8865,33.901,69000.0
2010-08-18 15:05:00,46.72,46.74,46.68,46.7,32200.0,33.8865,33.901,33.8575,33.872,32200.0
2010-08-18 15:10:00,46.7,46.72,46.62,46.65,42600.0,33.872,33.8865,33.814,33.8357,42600.0
2010-08-18 15:15:00,46.64,46.68,46.6,46.65,53600.0,33.8285,33.8575,33.7995,33.8357,53600.0
2010-08-18 15:20:00,46.64,46.69,46.6,46.6,39000.0,33.8285,33.8647,33.7995,33.7995,39000.0
2010-08-18 15:25:00,46.6,46.63,46.59,46.6,37200.0,33.7995,33.8212,33.7922,33.7995,37200.0
2010-08-18 15:30:00,46.6,46.74,46.58,46.74,145200.0,33.7995,33.901,33.785,33.901,145200.0
2010-08-18 15:35:00,46.74,46.74,46.65,46.69,73600.0,33.901,33.901,33.8357,33.8647,73600.0
2010-08-18 15:40:00,46.69,46.71,46.6,46.68,82000.0,33.8647,33.8793,33.7995,33.8575,82000.0
2010-08-18 15:45:00,46.69,46.74,46.67,46.68,99400.0,33.8647,33.901,33.8502,33.8575,99400.0
2010-08-18 15:50:00,46.68,46.72,46.64,46.69,88200.0,33.8575,33.8865,33.8285,33.8647,88200.0
2010-08-18 15:55:00,46.69,46.74,46.63,46.63,207200.0,33.8647,33.901,33.8212,33.8212,207200.0
2010-08-19 09:30:00,46.49,46.49,46.26,46.4,89600.0,33.7197,33.7197,33.5529,33.6544,89600.0
2010-08-19 09:35:00,46.38,46.57,46.38,46.55,81000.0,33.6399,33.7777,33.6399,33.7632,81000.0
2010-08-19 09:40:00,46.56,46.8,46.52,46.63,56800.0,33.7705,33.9445,33.7414,33.8212,56800.0
2010-08-19 09:45:00,46.63,46.66,46.52,46.65,58000.0,33.8212,33.843,33.7414,33.8357,58000.0
2010-08-19 09:50:00,46.63,46.65,46.34,46.36,69800.0,33.8212,33.8357,33.6109,33.6254,69800.0
2010-08-19 09:55:00,46.35,46.62,46.33,46.59,67200.0,33.6181,33.814,33.6036,33.7922,67200.0
2010-08-19 10:00:00,46.58,46.58,46.09,46.13,238600.0,33.785,33.785,33.4296,33.4586,238600.0
2010-08-19 10:05:00,46.14,46.42,46.09,46.38,138200.0,33.4658,33.6689,33.4296,33.6399,138200.0
2010-08-19 10:10:00,46.38,46.41,46.31,46.32,144800.0,33.6399,33.6617,33.5891,33.5964,144800.0
2010-08-19 10:15:00,46.32,46.42,46.25,46.42,57600.0,33.5964,33.6689,33.5456,33.6689,57600.0
2010-08-19 10:20:00,46.43,46.43,46.24,46.27,54400.0,33.6762,33.6762,33.5384,33.5601,54400.0
2010-08-19 10:25:00,46.29,46.34,46.22,46.23,64800.0,33.5746,33.6109,33.5238,33.5311,64800.0
2010-08-19 10:30:00,46.23,46.52,46.23,46.46,63200.0,33.5311,33.7414,33.5311,33.6979,63200.0
2010-08-19 10:35:00,46.47,46.48,46.21,46.22,63600.0,33.7052,33.7124,33.5166,33.5238,63600.0
2010-08-19 10:40:00,46.23,46.34,46.1,46.2,104000.0,33.5311,33.6109,33.4368,33.5093,104000.0
2010-08-19 10:45:00,46.22,46.37,46.18,46.37,64000.0,33.5238,33.6326,33.4948,33.6326,64000.0
2010-08-19 10:50:00,46.38,46.43,46.2,46.24,90800.0,33.6399,33.6762,33.5093,33.5384,90800.0
2010-08-19 10:55:00,46.24,46.41,46.24,46.34,75400.0,33.5384,33.6617,33.5384,33.6109,75400.0
2010-08-19 11:00:00,46.33,46.35,46.17,46.17,50600.0,33.6036,33.6181,33.4876,33.4876,50600.0
2010-08-19 11:05:00,46.18,46.24,46.1,46.16,79000.0,33.4948,33.5384,33.4368,33.4803,79000.0
2010-08-19 11:10:00,46.17,46.31,46.13,46.24,115200.0,33.4876,33.5891,33.4586,33.5384,115200.0
2010-08-19 11:15:00,46.25,46.27,46.19,46.24,38800.0,33.5456,33.5601,33.5021,33.5384,38800.0
2010-08-19 11:20:00,46.25,46.29,46.2,46.2,74200.0,33.5456,33.5746,33.5093,33.5093,74200.0
2010-08-19 11:25:00,46.2,46.24,46.1,46.1,42800.0,33.5093,33.5384,33.4368,33.4368,42800.0
2010-08-19 11:30:00,46.1,46.1,46.0,46.05,89800.0,33.4368,33.4368,33.3643,33.4005,89800.0
2010-08-19 11:35:00,46.04,46.08,45.92,45.99,68600.0,33.3933,33.4223,33.3063,33.357,68600.0
2010-08-19 11:40:00,45.98,46.02,45.94,45.94,63800.0,33.3498,33.3788,33.3208,33.3208,63800.0
2010-08-19 11:45:00,45.92,45.94,45.78,45.82,60400.0,33.3063,33.3208,33.2047,33.2337,60400.0
2010-08-19 11:50:00,45.82,45.88,45.76,45.88,66600.0,33.2337,33.2772,33.1902,33.2772,66600.0
2010-08-19 11:55:00,45.89,45.9,45.78,45.79,59800.0,33.2845,33.2917,33.2047,33.212,59800.0
2010-08-19 12:00:00,45.79,45.8,45.76,45.79,110400.0,33.212,33.2192,33.1902,33.212,110400.0
2010-08-19 12:05:00,45.79,45.82,45.76,45.81,32600.0,33.212,33.2337,33.1902,33.2265,32600.0
2010-08-19 12:10:00,45.81,45.83,45.77,45.77,58000.0,33.2265,33.241,33.1975,33.1975,58000.0
2010-08-19 12:15:00,45.77,45.87,45.74,45.87,39600.0,33.1975,33.27,33.1757,33.27,39600.0
2010-08-19 12:20:00,45.87,45.96,45.87,45.88,27200.0,33.27,33.3353,33.27,33.2772,27200.0
2010-08-19 12:25:00,45.88,45.88,45.77,45.8,24000.0,33.2772,33.2772,33.1975,33.2192,24000.0
2010-08-19 12:30:00,45.81,45.88,45.79,45.85,66000.0,33.2265,33.2772,33.212,33.2555,66000.0
2010-08-19 12:35:00,45.84,45.88,45.8,45.8,54000.0,33.2482,33.2772,33.2192,33.2192,54000.0
2010-08-19 12:40:00,45.81,45.85,45.76,45.81,53600.0,33.2265,33.2555,33.1902,33.2265,53600.0
2010-08-19 12:45:00,45.77,45.78,45.72,45.74,31200.0,33.1975,33.2047,33.1612,33.1757,31200.0
2010-08-19 12:50:00,45.74,45.75,45.67,45.68,112000.0,33.1757,33.183,33.1249,33.1322,112000.0
2010-08-19 12:55:00,45.69,45.77,45.6,45.77,85400.0,33.1394,33.1975,33.0742,33.1975,85400.0
2010-08-19 13:00:00,45.77,45.86,45.77,45.86,50200.0,33.1975,33.2627,33.1975,33.2627,50200.0
2010-08-19 13:05:00,45.85,45.86,45.74,45.77,34200.0,33.2555,33.2627,33.1757,33.1975,34200.0
2010-08-19 13:10:00,45.75,45.79,45.72,45.79,42200.0,33.183,33.212,33.1612,33.212,42200.0
2010-08-19 13:15:00,45.78,45.79,45.73,45.79,34200.0,33.2047,33.212,33.1684,33.212,34200.0
2010-08-19 13:20:00,45.77,45.79,45.74,45.77,22400.0,33.1975,33.212,33.1757,33.1975,22400.0
2010-08-19 13:25:00,45.77,45.77,45.69,45.69,24800.0,33.1975,33.1975,33.1394,33.1394,24800.0
2010-08-19 13:30:00,45.69,45.72,45.67,45.68,48000.0,33.1394,33.1612,33.1249,33.1322,48000.0
2010-08-19 13:35:00,45.68,45.76,45.67,45.76,41800.0,33.1322,33.1902,33.1249,33.1902,41800.0
2010-08-19 13:40:00,45.76,45.76,45.7,45.72,48200.0,33.1902,33.1902,33.1467,33.1612,48200.0
2010-08-19 13:45:00,45.72,45.72,45.65,45.66,40000.0,33.1612,33.1612,33.1104,33.1177,40000.0
2010-08-19 13:50:00,45.67,45.68,45.63,45.67,31400.0,33.1249,33.1322,33.0959,33.1249,31400.0
2010-08-19 13:55:00,45.68,45.71,45.66,45.67,51400.0,33.1322,33.1539,33.1177,33.1249,51400.0
2010-08-19 14:00:00,45.66,45.67,45.61,45.61,60600.0,33.1177,33.1249,33.0814,33.0814,60600.0
2010-08-19 14:05:00,45.61,45.65,45.56,45.6,54200.0,33.0814,33.1104,33.0451,33.0742,54200.0
2010-08-19 14:10:00,45.6,45.65,45.6,45.64,32600.0,33.0742,33.1104,33.0742,33.1032,32600.0
2010-08-19 14:15:00,45.63,45.64,45.59,45.63,40800.0,33.0959,33.1032,33.0669,33.0959,40800.0
2010-08-19 14:20:00,45.63,45.71,45.62,45.7,43400.0,33.0959,33.1539,33.0887,33.1467,43400.0
2010-08-19 14:25:00,45.69,45.7,45.63,45.67,53600.0,33.1394,33.1467,33.0959,33.1249,53600.0
2010-08-19 14:30:00,45.67,45.74,45.67,45.71,40800.0,33.1249,33.1757,33.1249,33.1539,40800.0
2010-08-19 14:35:00,45.7,45.73,45.64,45.65,76000.0,33.1467,33.1684,33.1032,33.1104,76000.0
2010-08-19 14:40:00,45.65,45.67,45.58,45.64,98400.0,33.1104,33.1249,33.0597,33.1032,98400.0
2010-08-19 14:45:00,45.65,45.69,45.63,45.68,54200.0,33.1104,33.1394,33.0959,33.1322,54200.0
2010-08-19 14:50:00,45.67,45.8,45.67,45.73,71600.0,33.1249,33.2192,33.1249,33.1684,71600.0
2010-08-19 14:55:00,45.73,45.73,45.65,45.67,55000.0,33.1684,33.1684,33.1104,33.1249,55000.0
2010-08-19 15:00:00,45.66,45.68,45.6,45.63,68800.0,33.1177,33.1322,33.0742,33.0959,68800.0
2010-08-19 15:05:00,45.63,45.74,45.62,45.72,87600.0,33.0959,33.1757,33.0887,33.1612,87600.0
2010-08-19 15:10:00,45.72,45.84,45.68,45.83,74800.0,33.1612,33.2482,33.1322,33.241,74800.0
2010-08-19 15:15:00,45.81,45.95,45.81,45.88,79000.0,33.2265,33.328,33.2265,33.2772,79000.0
2010-08-19 15:20:00,45.88,45.94,45.84,45.93,88200.0,33.2772,33.3208,33.2482,33.3135,88200.0
2010-08-19 15:25:00,45.94,45.94,45.86,45.88,107200.0,33.3208,33.3208,33.2627,33.2772,107200.0
2010-08-19 15:30:00,45.87,45.91,45.85,45.91,86400.0,33.27,33.299,33.2555,33.299,86400.0
2010-08-19 15:35:00,45.9,45.91,45.74,45.77,101400.0,33.2917,33.299,33.1757,33.1975,101400.0
2010-08-19 15:40:00,45.76,45.79,45.69,45.74,146000.0,33.1902,33.212,33.1394,33.1757,146000.0
2010-08-19 15:45:00,45.74,45.81,45.74,45.79,167400.0,33.1757,33.2265,33.1757,33.212,167400.0
2010-08-19 15:50:00,45.79,45.82,45.74,45.82,198800.0,33.212,33.2337,33.1757,33.2337,198800.0
2010-08-19 15:55:00,45.82,45.84,45.74,45.76,260800.0,33.2337,33.2482,33.1757,33.1902,260800.0
2010-08-20 09:30:00,45.63,45.63,45.35,45.61,492600.0,33.0959,33.0959,32.8928,33.0814,492600.0
2010-08-20 09:35:00,45.59,45.65,45.55,45.58,40600.0,33.0669,33.1104,33.0379,33.0597,40600.0
2010-08-20 09:40:00,45.54,45.6,45.37,45.37,30800.0,33.0306,33.0742,32.9073,32.9073,30800.0
2010-08-20 09:45:00,45.38,45.38,45.26,45.3,43000.0,32.9146,32.9146,32.8276,32.8566,43000.0
2010-08-20 09:50:00,45.29,45.34,45.22,45.27,68000.0,32.8493,32.8856,32.7985,32.8348,68000.0
2010-08-20 09:55:00,45.3,45.35,45.22,45.29,28400.0,32.8566,32.8928,32.7985,32.8493,28400.0
2010-08-20 10:00:00,45.28,45.48,45.28,45.48,41600.0,32.8421,32.9871,32.8421,32.9871,41600.0
2010-08-20 10:05:00,45.5,45.5,45.3,45.33,46400.0,33.0016,33.0016,32.8566,32.8783,46400.0
2010-08-20 10:10:00,45.33,45.4,45.31,45.38,51000.0,32.8783,32.9291,32.8638,32.9146,51000.0
2010-08-20 10:15:00,45.39,45.5,45.38,45.41,36400.0,32.9218,33.0016,32.9146,32.9363,36400.0
2010-08-20 10:20:00,45.4,45.52,45.4,45.51,81000.0,32.9291,33.0161,32.9291,33.0089,81000.0
2010-08-20 10:25:00,45.51,45.53,45.47,45.49,33000.0,33.0089,33.0234,32.9799,32.9944,33000.0
2010-08-20 10:30:00,45.51,45.55,45.47,45.51,52400.0,33.0089,33.0379,32.9799,33.0089,52400.0
2010-08-20 10:35:00,45.52,45.68,45.5,45.59,87200.0,33.0161,33.1322,33.0016,33.0669,87200.0
2010-08-20 10:40:00,45.6,45.74,45.6,45.69,67200.0,33.0742,33.1757,33.0742,33.1394,67200.0
2010-08-20 10:45:00,45.68,45.76,45.65,45.65,49800.0,33.1322,33.1902,33.1104,33.1104,49800.0
2010-08-20 10:50:00,45.65,45.68,45.54,45.54,55200.0,33.1104,33.1322,33.0306,33.0306,55200.0
2010-08-20 10:55:00,45.55,45.67,45.53,45.67,56000.0,33.0379,33.1249,33.0234,33.1249,56000.0
2010-08-20 11:00:00,45.66,45.73,45.61,45.7,67200.0,33.1177,33.1684,33.0814,33.1467,67200.0
2010-08-20 11:05:00,45.71,45.78,45.69,45.77,61400.0,33.1539,33.2047,33.1394,33.1975,61400.0
2010-08-20 11:10:00,45.77,45.77,45.7,45.73,45600.0,33.1975,33.1975,33.1467,33.1684,45600.0
2010-08-20 11:15:00,45.72,45.72,45.63,45.66,45800.0,33.1612,33.1612,33.0959,33.1177,45800.0
2010-08-20 11:20:00,45.65,45.67,45.62,45.63,55600.0,33.1104,33.1249,33.0887,33.0959,55600.0
2010-08-20 11:25:00,45.63,45.66,45.57,45.65,55600.0,33.0959,33.1177,33.0524,33.1104,55600.0
2010-08-20 11:30:00,45.65,45.72,45.6,45.7,67000.0,33.1104,33.1612,33.0742,33.1467,67000.0
2010-08-20 11:35:00,45.69,45.74,45.61,45.62,53600.0,33.1394,33.1757,33.0814,33.0887,53600.0
2010-08-20 11:40:00,45.62,45.7,45.62,45.68,56600.0,33.0887,33.1467,33.0887,33.1322,56600.0
2010-08-20 11:45:00,45.66,45.66,45.57,45.58,33400.0,33.1177,33.1177,33.0524,33.0597,33400.0
2010-08-20 11:50:00,45.57,45.63,45.54,45.59,41000.0,33.0524,33.0959,33.0306,33.0669,41000.0
2010-08-20 11:55:00,45.6,45.65,45.52,45.58,31000.0,33.0742,33.1104,33.0161,33.0597,31000.0
2010-08-20 12:00:00,45.59,45.61,45.55,45.55,16800.0,33.0669,33.0814,33.0379,33.0379,16800.0
2010-08-20 12:05:00,45.54,45.58,45.51,45.54,29800.0,33.0306,33.0597,33.0089,33.0306,29800.0
2010-08-20 12:10:00,45.54,45.56,45.5,45.5,31400.0,33.0306,33.0451,33.0016,33.0016,31400.0
2010-08-20 12:15:00,45.51,45.51,45.41,45.41,43800.0,33.0089,33.0089,32.9363,32.9363,43800.0
2010-08-20 12:20:00,45.4,45.47,45.38,45.47,48000.0,32.9291,32.9799,32.9146,32.9799,48000.0
2010-08-20 12:25:00,45.47,45.52,45.45,45.48,46200.0,32.9799,33.0161,32.9654,32.9871,46200.0
2010-08-20 12:30:00,45.48,45.49,45.41,45.42,40800.0,32.9871,32.9944,32.9363,32.9436,40800.0
2010-08-20 12:35:00,45.41,45.47,45.37,45.45,37800.0,32.9363,32.9799,32.9073,32.9654,37800.0
2010-08-20 12:40:00,45.44,45.46,45.3,45.33,94000.0,32.9581,32.9726,32.8566,32.8783,94000.0
2010-08-20 12:45:00,45.33,45.34,45.29,45.31,64200.0,32.8783,32.8856,32.8493,32.8638,64200.0
2010-08-20 12:50:00,45.3,45.35,45.3,45.35,49000.0,32.8566,32.8928,32.8566,32.8928,49000.0
2010-08-20 12:55:00,45.35,45.38,45.33,45.36,33400.0,32.8928,32.9146,32.8783,32.9001,33400.0
2010-08-20 13:00:00,45.37,45.48,45.35,45.47,37000.0,32.9073,32.9871,32.8928,32.9799,37000.0
2010-08-20 13:05:00,45.48,45.59,45.48,45.58,54600.0,32.9871,33.0669,32.9871,33.0597,54600.0
2010-08-20 13:10:00,45.58,45.58,45.52,45.57,73200.0,33.0597,33.0597,33.0161,33.0524,73200.0
2010-08-20 13:15:00,45.57,45.62,45.56,45.56,42800.0,33.0524,33.0887,33.0451,33.0451,42800.0
2010-08-20 13:20:00,45.56,45.63,45.55,45.61,31600.0,33.0451,33.0959,33.0379,33.0814,31600.0
2010-08-20 13:25:00,45.62,45.75,45.62,45.68,56800.0,33.0887,33.183,33.0887,33.1322,56800.0
2010-08-20 13:30:00,45.69,45.7,45.62,45.64,39000.0,33.1394,33.1467,33.0887,33.1032,39000.0
2010-08-20 13:35:00,45.63,45.63,45.56,45.57,36200.0,33.0959,33.0959,33.0451,33.0524,36200.0
2010-08-20 13:40:00,45.57,45.6,45.55,45.58,39200.0,33.0524,33.0742,33.0379,33.0597,39200.0
2010-08-20 13:45:00,45.58,45.6,45.55,45.59,51400.0,33.0597,33.0742,33.0379,33.0669,51400.0
2010-08-20 13:50:00,45.59,45.62,45.57,45.58,80400.0,33.0669,33.0887,33.0524,33.0597,80400.0
2010-08-20 13:55:00,45.59,45.62,45.54,45.58,39600.0,33.0669,33.0887,33.0306,33.0597,39600.0
2010-08-20 14:00:00,45.56,45.63,45.56,45.62,48000.0,33.0451,33.0959,33.0451,33.0887,48000.0
2010-08-20 14:05:00,45.61,45.63,45.59,45.63,31000.0,33.0814,33.0959,33.0669,33.0959,31000.0
2010-08-20 14:10:00,45.63,45.73,45.6,45.72,37600.0,33.0959,33.1684,33.0742,33.1612,37600.0
2010-08-20 14:15:00,45.72,45.83,45.72,45.82,56800.0,33.1612,33.241,33.1612,33.2337,56800.0
2010-08-20 14:20:00,45.82,45.85,45.8,45.81,48600.0,33.2337,33.2555,33.2192,33.2265,48600.0
2010-08-20 14:25:00,45.81,45.82,45.74,45.74,73200.0,33.2265,33.2337,33.1757,33.1757,73200.0
2010-08-20 14:30:00,45.75,45.77,45.67,45.68,98800.0,33.183,33.1975,33.1249,33.1322,98800.0
2010-08-20 14:35:00,45.68,45.76,45.67,45.73,66000.0,33.1322,33.1902,33.1249,33.1684,66000.0
2010-08-20 14:40:00,45.74,45.77,45.7,45.75,40600.0,33.1757,33.1975,33.1467,33.183,40600.0
2010-08-20 14:45:00,45.76,45.77,45.71,45.73,76600.0,33.1902,33.1975,33.1539,33.1684,76600.0
2010-08-20 14:50:00,45.72,45.79,45.72,45.79,65800.0,33.1612,33.212,33.1612,33.212,65800.0
2010-08-20 14:55:00,45.8,45.85,45.78,45.84,47600.0,33.2192,33.2555,33.2047,33.2482,47600.0
2010-08-20 15:00:00,45.83,45.84,45.78,45.82,103600.0,33.241,33.2482,33.2047,33.2337,103600.0
2010-08-20 15:05:00,45.82,45.84,45.77,45.84,59800.0,33.2337,33.2482,33.1975,33.2482,59800.0
2010-08-20 15:10:00,45.84,45.85,45.8,45.83,87000.0,33.2482,33.2555,33.2192,33.241,87000.0
2010-08-20 15:15:00,45.83,45.85,45.71,45.73,98200.0,33.241,33.2555,33.1539,33.1684,98200.0
2010-08-20 15:20:00,45.73,45.74,45.67,45.73,84000.0,33.1684,33.1757,33.1249,33.1684,84000.0
2010-08-20 15:25:00,45.73,45.73,45.68,45.71,48000.0,33.1684,33.1684,33.1322,33.1539,48000.0
2010-08-20 15:30:00,45.71,45.77,45.7,45.72,184000.0,33.1539,33.1975,33.1467,33.1612,184000.0
2010-08-20 15:35:00,45.73,45.75,45.62,45.66,125000.0,33.1684,33.183,33.0887,33.1177,125000.0
2010-08-20 15:40:00,45.65,45.79,45.65,45.7,90800.0,33.1104,33.212,33.1104,33.1467,90800.0
2010-08-20 15:45:00,45.7,45.75,45.68,45.69,163600.0,33.1467,33.183,33.1322,33.1394,163600.0
2010-08-20 15:50:00,45.69,45.74,45.69,45.72,199800.0,33.1394,33.1757,33.1394,33.1612,199800.0
2010-08-20 15:55:00,45.72,45.79,45.71,45.73,403000.0,33.1612,33.212,33.1539,33.1684,403000.0
2010-08-23 09:30:00,45.82,45.89,45.7,45.82,36600.0,33.2337,33.2845,33.1467,33.2337,36600.0
2010-08-23 09:35:00,45.75,45.88,45.75,45.82,16200.0,33.183,33.2772,33.183,33.2337,16200.0
2010-08-23 09:40:00,45.84,45.9,45.77,45.85,45000.0,33.2482,33.2917,33.1975,33.2555,45000.0
2010-08-23 09:45:00,45.83,45.85,45.74,45.81,93800.0,33.241,33.2555,33.1757,33.2265,93800.0
2010-08-23 09:50:00,45.82,45.92,45.82,45.89,19200.0,33.2337,33.3063,33.2337,33.2845,19200.0
2010-08-23 09:55:00,45.88,45.99,45.88,45.99,28800.0,33.2772,33.357,33.2772,33.357,28800.0
2010-08-23 10:00:00,45.97,46.01,45.91,45.99,34000.0,33.3425,33.3715,33.299,33.357,34000.0
2010-08-23 10:05:00,45.99,46.22,45.99,46.19,84000.0,33.357,33.5238,33.357,33.5021,84000.0
2010-08-23 10:10:00,46.18,46.35,46.15,46.35,94800.0,33.4948,33.6181,33.4731,33.6181,94800.0
2010-08-23 10:15:00,46.35,46.36,46.25,46.29,54200.0,33.6181,33.6254,33.5456,33.5746,54200.0
2010-08-23 10:20:00,46.28,46.35,46.2,46.29,68200.0,33.5674,33.6181,33.5093,33.5746,68200.0
2010-08-23 10:25:00,46.29,46.42,46.27,46.36,51400.0,33.5746,33.6689,33.5601,33.6254,51400.0
2010-08-23 10:30:00,46.36,46.48,46.36,46.47,90000.0,33.6254,33.7124,33.6254,33.7052,90000.0
2010-08-23 10:35:00,46.46,46.46,46.34,46.4,40000.0,33.6979,33.6979,33.6109,33.6544,40000.0
2010-08-23 10:40:00,46.38,46.44,46.32,46.32,35800.0,33.6399,33.6834,33.5964,33.5964,35800.0
2010-08-23 10:45:00,46.3,46.34,46.19,46.19,74000.0,33.5819,33.6109,33.5021,33.5021,74000.0
2010-08-23 10:50:00,46.2,46.27,46.19,46.26,95000.0,33.5093,33.5601,33.5021,33.5529,95000.0
2010-08-23 10:55:00,46.25,46.34,46.24,46.33,37000.0,33.5456,33.6109,33.5384,33.6036,37000.0
2010-08-23 11:00:00,46.33,46.34,46.24,46.26,80600.0,33.6036,33.6109,33.5384,33.5529,80600.0
2010-08-23 11:05:00,46.26,46.41,46.21,46.4,63400.0,33.5529,33.6617,33.5166,33.6544,63400.0
2010-08-23 11:10:00,46.41,46.41,46.33,46.37,46400.0,33.6617,33.6617,33.6036,33.6326,46400.0
2010-08-23 11:15:00,46.38,46.41,46.32,46.38,45800.0,33.6399,33.6617,33.5964,33.6399,45800.0
2010-08-23 11:20:00,46.39,46.41,46.25,46.31,48200.0,33.6472,33.6617,33.5456,33.5891,48200.0
2010-08-23 11:25:00,46.34,46.34,46.22,46.23,60400.0,33.6109,33.6109,33.5238,33.5311,60400.0
2010-08-23 11:30:00,46.24,46.29,46.18,46.18,59200.0,33.5384,33.5746,33.4948,33.4948,59200.0
2010-08-23 11:35:00,46.19,46.22,46.1,46.1,33800.0,33.5021,33.5238,33.4368,33.4368,33800.0
2010-08-23 11:40:00,46.1,46.19,46.08,46.13,44400.0,33.4368,33.5021,33.4223,33.4586,44400.0
2010-08-23 11:45:00,46.13,46.24,46.11,46.17,18800.0,33.4586,33.5384,33.4441,33.4876,18800.0
2010-08-23 11:50:00,46.16,46.23,46.16,46.21,11800.0,33.4803,33.5311,33.4803,33.5166,11800.0
2010-08-23 11:55:00,46.19,46.19,46.12,46.13,13600.0,33.5021,33.5021,33.4513,33.4586,13600.0
2010-08-23 12:00:00,46.13,46.21,46.1,46.17,12400.0,33.4586,33.5166,33.4368,33.4876,12400.0
2010-08-23 12:05:00,46.2,46.2,46.14,46.16,9600.0,33.5093,33.5093,33.4658,33.4803,9600.0
2010-08-23 12:10:00,46.14,46.22,46.13,46.19,20600.0,33.4658,33.5238,33.4586,33.5021,20600.0
2010-08-23 12:15:00,46.19,46.24,46.17,46.17,7600.0,33.5021,33.5384,33.4876,33.4876,7600.0
2010-08-23 12:20:00,46.18,46.21,46.18,46.19,11600.0,33.4948,33.5166,33.4948,33.5021,11600.0
2010-08-23 12:25:00,46.18,46.19,46.13,46.16,16600.0,33.4948,33.5021,33.4586,33.4803,16600.0
2010-08-23 12:30:00,46.15,46.23,46.15,46.19,5800.0,33.4731,33.5311,33.4731,33.5021,5800.0
2010-08-23 12:35:00,46.18,46.18,46.1,46.16,7600.0,33.4948,33.4948,33.4368,33.4803,7600.0
2010-08-23 12:40:00,46.14,46.15,46.06,46.09,15000.0,33.4658,33.4731,33.4078,33.4296,15000.0
2010-08-23 12:45:00,46.1,46.11,46.08,46.09,6800.0,33.4368,33.4441,33.4223,33.4296,6800.0
2010-08-23 12:50:00,46.1,46.12,46.08,46.09,28000.0,33.4368,33.4513,33.4223,33.4296,28000.0
2010-08-23 12:55:00,46.08,46.08,46.05,46.07,10400.0,33.4223,33.4223,33.4005,33.4151,10400.0
2010-08-23 13:00:00,46.07,46.07,46.01,46.06,11200.0,33.4151,33.4151,33.3715,33.4078,11200.0
2010-08-23 13:05:00,46.06,46.11,46.04,46.06,29200.0,33.4078,33.4441,33.3933,33.4078,29200.0
2010-08-23 13:10:00,46.07,46.09,46.02,46.09,31800.0,33.4151,33.4296,33.3788,33.4296,31800.0
2010-08-23 13:15:00,46.1,46.1,46.05,46.09,10200.0,33.4368,33.4368,33.4005,33.4296,10200.0
2010-08-23 13:20:00,46.1,46.12,46.09,46.1,14400.0,33.4368,33.4513,33.4296,33.4368,14400.0
2010-08-23 13:25:00,46.1,46.14,46.09,46.14,14400.0,33.4368,33.4658,33.4296,33.4658,14400.0
2010-08-23 13:30:00,46.13,46.15,46.1,46.14,20800.0,33.4586,33.4731,33.4368,33.4658,20800.0
2010-08-23 13:35:00,46.13,46.2,46.12,46.15,44800.0,33.4586,33.5093,33.4513,33.4731,44800.0
2010-08-23 13:40:00,46.17,46.21,46.15,46.19,67200.0,33.4876,33.5166,33.4731,33.5021,67200.0
2010-08-23 13:45:00,46.19,46.27,46.18,46.19,35600.0,33.5021,33.5601,33.4948,33.5021,35600.0
2010-08-23 13:50:00,46.2,46.32,46.2,46.24,54200.0,33.5093,33.5964,33.5093,33.5384,54200.0
2010-08-23 13:55:00,46.24,46.27,46.22,46.24,60600.0,33.5384,33.5601,33.5238,33.5384,60600.0
2010-08-23 14:00:00,46.22,46.26,46.2,46.22,33800.0,33.5238,33.5529,33.5093,33.5238,33800.0
2010-08-23 14:05:00,46.22,46.35,46.22,46.33,52400.0,33.5238,33.6181,33.5238,33.6036,52400.0
2010-08-23 14:10:00,46.33,46.36,46.29,46.32,21400.0,33.6036,33.6254,33.5746,33.5964,21400.0
2010-08-23 14:15:00,46.31,46.37,46.24,46.27,43400.0,33.5891,33.6326,33.5384,33.5601,43400.0
2010-08-23 14:20:00,46.27,46.28,46.22,46.25,17400.0,33.5601,33.5674,33.5238,33.5456,17400.0
2010-08-23 14:25:00,46.24,46.27,46.21,46.22,17000.0,33.5384,33.5601,33.5166,33.5238,17000.0
2010-08-23 14:30:00,46.21,46.28,46.21,46.24,23200.0,33.5166,33.5674,33.5166,33.5384,23200.0
2010-08-23 14:35:00,46.24,46.32,46.23,46.3,14600.0,33.5384,33.5964,33.5311,33.5819,14600.0
2010-08-23 14:40:00,46.31,46.32,46.24,46.24,25600.0,33.5891,33.5964,33.5384,33.5384,25600.0
2010-08-23 14:45:00,46.24,46.27,46.22,46.25,33600.0,33.5384,33.5601,33.5238,33.5456,33600.0
2010-08-23 14:50:00,46.24,46.27,46.18,46.19,48800.0,33.5384,33.5601,33.4948,33.5021,48800.0
2010-08-23 14:55:00,46.18,46.21,46.13,46.13,56600.0,33.4948,33.5166,33.4586,33.4586,56600.0
2010-08-23 15:00:00,46.14,46.18,46.13,46.17,26400.0,33.4658,33.4948,33.4586,33.4876,26400.0
2010-08-23 15:05:00,46.18,46.2,46.15,46.16,45200.0,33.4948,33.5093,33.4731,33.4803,45200.0
2010-08-23 15:10:00,46.15,46.19,46.13,46.18,27400.0,33.4731,33.5021,33.4586,33.4948,27400.0
2010-08-23 15:15:00,46.19,46.2,46.12,46.13,53200.0,33.5021,33.5093,33.4513,33.4586,53200.0
2010-08-23 15:20:00,46.13,46.14,46.02,46.02,73400.0,33.4586,33.4658,33.3788,33.3788,73400.0
2010-08-23 15:25:00,46.02,46.02,45.9,45.93,124400.0,33.3788,33.3788,33.2917,33.3135,124400.0
2010-08-23 15:30:00,45.93,45.99,45.9,45.94,84400.0,33.3135,33.357,33.2917,33.3208,84400.0
2010-08-23 15:35:00,45.93,45.94,45.82,45.84,63200.0,33.3135,33.3208,33.2337,33.2482,63200.0
2010-08-23 15:40:00,45.84,45.88,45.77,45.79,87400.0,33.2482,33.2772,33.1975,33.212,87400.0
2010-08-23 15:45:00,45.77,45.8,45.73,45.79,154400.0,33.1975,33.2192,33.1684,33.212,154400.0
2010-08-23 15:50:00,45.79,45.92,45.79,45.9,353000.0,33.212,33.3063,33.212,33.2917,353000.0
2010-08-23 15:55:00,45.9,45.95,45.87,45.88,280000.0,33.2917,33.328,33.27,33.2772,280000.0
2010-08-24 09:30:00,45.15,45.15,44.66,44.81,141000.0,32.7478,32.7478,32.3924,32.5012,141000.0
2010-08-24 09:35:00,44.87,45.0,44.75,44.84,43800.0,32.5447,32.639,32.4576,32.5229,43800.0
2010-08-24 09:40:00,44.85,44.92,44.77,44.88,56200.0,32.5302,32.5809,32.4721,32.5519,56200.0
2010-08-24 09:45:00,44.88,44.93,44.75,44.77,31600.0,32.5519,32.5882,32.4576,32.4721,31600.0
2010-08-24 09:50:00,44.75,44.83,44.71,44.74,84600.0,32.4576,32.5157,32.4286,32.4504,84600.0
2010-08-24 09:55:00,44.76,44.8,44.69,44.76,86600.0,32.4649,32.4939,32.4141,32.4649,86600.0
2010-08-24 10:00:00,44.73,44.73,44.37,44.48,165400.0,32.4431,32.4431,32.182,32.2618,165400.0
2010-08-24 10:05:00,44.47,44.47,44.33,44.39,135200.0,32.2546,32.2546,32.153,32.1965,135200.0
2010-08-24 10:10:00,44.38,44.6,44.37,44.5,156600.0,32.1893,32.3488,32.182,32.2763,156600.0
2010-08-24 10:15:00,44.5,44.55,44.44,44.48,166800.0,32.2763,32.3126,32.2328,32.2618,166800.0
2010-08-24 10:20:00,44.48,44.64,44.45,44.6,118400.0,32.2618,32.3779,32.24,32.3488,118400.0
2010-08-24 10:25:00,44.62,44.69,44.6,44.67,78600.0,32.3634,32.4141,32.3488,32.3996,78600.0
2010-08-24 10:30:00,44.66,44.77,44.66,44.7,113800.0,32.3924,32.4721,32.3924,32.4214,113800.0
2010-08-24 10:35:00,44.71,44.71,44.63,44.63,32800.0,32.4286,32.4286,32.3706,32.3706,32800.0
2010-08-24 10:40:00,44.64,44.77,44.64,44.74,106400.0,32.3779,32.4721,32.3779,32.4504,106400.0
2010-08-24 10:45:00,44.72,44.84,44.67,44.82,145400.0,32.4359,32.5229,32.3996,32.5084,145400.0
2010-08-24 10:50:00,44.85,44.9,44.81,44.88,75400.0,32.5302,32.5664,32.5012,32.5519,75400.0
2010-08-24 10:55:00,44.88,44.99,44.88,44.97,38600.0,32.5519,32.6317,32.5519,32.6172,38600.0
2010-08-24 11:00:00,44.99,45.13,44.99,45.01,63400.0,32.6317,32.7333,32.6317,32.6462,63400.0
2010-08-24 11:05:00,45.0,45.02,44.89,44.9,49200.0,32.639,32.6535,32.5592,32.5664,49200.0
2010-08-24 11:10:00,44.91,44.96,44.85,44.86,39400.0,32.5737,32.61,32.5302,32.5374,39400.0
2010-08-24 11:15:00,44.87,44.91,44.82,44.89,89400.0,32.5447,32.5737,32.5084,32.5592,89400.0
2010-08-24 11:20:00,44.89,45.0,44.88,44.98,28000.0,32.5592,32.639,32.5519,32.6245,28000.0
2010-08-24 11:25:00,45.0,45.0,44.91,44.97,18600.0,32.639,32.639,32.5737,32.6172,18600.0
2010-08-24 11:30:00,44.99,45.02,44.95,45.02,28600.0,32.6317,32.6535,32.6027,32.6535,28600.0
2010-08-24 11:35:00,45.04,45.16,45.04,45.1,30800.0,32.668,32.755,32.668,32.7115,30800.0
2010-08-24 11:40:00,45.1,45.24,45.1,45.13,45400.0,32.7115,32.813,32.7115,32.7333,45400.0
2010-08-24 11:45:00,45.16,45.16,45.0,45.0,36000.0,32.755,32.755,32.639,32.639,36000.0
2010-08-24 11:50:00,45.01,45.01,44.83,44.85,51400.0,32.6462,32.6462,32.5157,32.5302,51400.0
2010-08-24 11:55:00,44.87,45.04,44.87,45.04,20600.0,32.5447,32.668,32.5447,32.668,20600.0
2010-08-24 12:00:00,45.03,45.1,45.01,45.07,19000.0,32.6607,32.7115,32.6462,32.6897,19000.0
2010-08-24 12:05:00,45.06,45.1,45.02,45.05,24600.0,32.6825,32.7115,32.6535,32.6752,24600.0
2010-08-24 12:10:00,45.05,45.07,44.97,44.99,16400.0,32.6752,32.6897,32.6172,32.6317,16400.0
2010-08-24 12:15:00,45.0,45.0,44.92,44.94,17200.0,32.639,32.639,32.5809,32.5955,17200.0
2010-08-24 12:20:00,44.95,44.95,44.82,44.83,19800.0,32.6027,32.6027,32.5084,32.5157,19800.0
2010-08-24 12:25:00,44.84,44.88,44.79,44.81,11200.0,32.5229,32.5519,32.4867,32.5012,11200.0
2010-08-24 12:30:00,44.81,44.88,44.8,44.85,17200.0,32.5012,32.5519,32.4939,32.5302,17200.0
2010-08-24 12:35:00,44.87,44.87,44.79,44.84,18600.0,32.5447,32.5447,32.4867,32.5229,18600.0
2010-08-24 12:40:00,44.86,44.86,44.8,44.82,12000.0,32.5374,32.5374,32.4939,32.5084,12000.0
2010-08-24 12:45:00,44.82,44.83,44.77,44.8,38800.0,32.5084,32.5157,32.4721,32.4939,38800.0
2010-08-24 12:50:00,44.8,44.88,44.77,44.87,45800.0,32.4939,32.5519,32.4721,32.5447,45800.0
2010-08-24 12:55:00,44.87,44.94,44.87,44.87,27400.0,32.5447,32.5955,32.5447,32.5447,27400.0
2010-08-24 13:00:00,44.88,44.9,44.75,44.76,34600.0,32.5519,32.5664,32.4576,32.4649,34600.0
2010-08-24 13:05:00,44.76,44.83,44.75,44.81,23200.0,32.4649,32.5157,32.4576,32.5012,23200.0
2010-08-24 13:10:00,44.81,44.85,44.77,44.79,41000.0,32.5012,32.5302,32.4721,32.4867,41000.0
2010-08-24 13:15:00,44.79,44.83,44.79,44.81,7200.0,32.4867,32.5157,32.4867,32.5012,7200.0
2010-08-24 13:20:00,44.81,44.82,44.76,44.79,20600.0,32.5012,32.5084,32.4649,32.4867,20600.0
2010-08-24 13:25:00,44.79,44.97,44.77,44.97,25200.0,32.4867,32.6172,32.4721,32.6172,25200.0
2010-08-24 13:30:00,44.97,45.03,44.92,45.02,66200.0,32.6172,32.6607,32.5809,32.6535,66200.0
2010-08-24 13:35:00,44.99,45.01,44.94,44.98,27400.0,32.6317,32.6462,32.5955,32.6245,27400.0
2010-08-24 13:40:00,44.98,44.99,44.77,44.78,209000.0,32.6245,32.6317,32.4721,32.4794,209000.0
2010-08-24 13:45:00,44.77,44.82,44.76,44.8,81000.0,32.4721,32.5084,32.4649,32.4939,81000.0
2010-08-24 13:50:00,44.79,44.83,44.72,44.72,26400.0,32.4867,32.5157,32.4359,32.4359,26400.0
2010-08-24 13:55:00,44.72,44.77,44.72,44.74,24600.0,32.4359,32.4721,32.4359,32.4504,24600.0
2010-08-24 14:00:00,44.76,44.88,44.74,44.85,81200.0,32.4649,32.5519,32.4504,32.5302,81200.0
2010-08-24 14:05:00,44.86,44.88,44.83,44.85,66200.0,32.5374,32.5519,32.5157,32.5302,66200.0
2010-08-24 14:10:00,44.86,44.9,44.82,44.88,80000.0,32.5374,32.5664,32.5084,32.5519,80000.0
2010-08-24 14:15:00,44.87,44.99,44.87,44.94,109200.0,32.5447,32.6317,32.5447,32.5955,109200.0
2010-08-24 14:20:00,44.94,44.95,44.87,44.92,43000.0,32.5955,32.6027,32.5447,32.5809,43000.0
2010-08-24 14:25:00,44.91,44.95,44.82,44.84,22600.0,32.5737,32.6027,32.5084,32.5229,22600.0
2010-08-24 14:30:00,44.84,44.84,44.72,44.74,48400.0,32.5229,32.5229,32.4359,32.4504,48400.0
2010-08-24 14:35:00,44.74,44.78,44.72,44.78,83000.0,32.4504,32.4794,32.4359,32.4794,83000.0
2010-08-24 14:40:00,44.79,44.8,44.6,44.6,86200.0,32.4867,32.4939,32.3488,32.3488,86200.0
2010-08-24 14:45:00,44.62,44.66,44.55,44.58,82400.0,32.3634,32.3924,32.3126,32.3343,82400.0
2010-08-24 14:50:00,44.57,44.59,44.49,44.49,104400.0,32.3271,32.3416,32.2691,32.2691,104400.0
2010-08-24 14:55:00,44.49,44.49,43.77,44.26,690600.0,32.2691,32.2691,31.7468,32.1022,690600.0
2010-08-24 15:00:00,44.29,44.46,44.27,44.42,138600.0,32.124,32.2473,32.1095,32.2183,138600.0
2010-08-24 15:05:00,44.42,44.5,44.4,44.47,131600.0,32.2183,32.2763,32.2038,32.2546,131600.0
2010-08-24 15:10:00,44.48,44.49,44.33,44.35,86000.0,32.2618,32.2691,32.153,32.1675,86000.0
2010-08-24 15:15:00,44.36,44.43,44.34,44.39,59200.0,32.1748,32.2255,32.1603,32.1965,59200.0
2010-08-24 15:20:00,44.38,44.49,44.35,44.46,143400.0,32.1893,32.2691,32.1675,32.2473,143400.0
2010-08-24 15:25:00,44.47,44.52,44.44,44.48,124800.0,32.2546,32.2908,32.2328,32.2618,124800.0
2010-08-24 15:30:00,44.48,44.53,44.45,44.47,145600.0,32.2618,32.2981,32.24,32.2546,145600.0
2010-08-24 15:35:00,44.47,44.52,44.27,44.34,201200.0,32.2546,32.2908,32.1095,32.1603,201200.0
2010-08-24 15:40:00,44.34,44.48,44.32,44.48,216200.0,32.1603,32.2618,32.1458,32.2618,216200.0
2010-08-24 15:45:00,44.48,44.48,44.37,44.41,232800.0,32.2618,32.2618,32.182,32.211,232800.0
2010-08-24 15:50:00,44.41,44.42,44.26,44.26,207000.0,32.211,32.2183,32.1022,32.1022,207000.0
2010-08-24 15:55:00,44.26,44.33,44.24,44.31,327800.0,32.1022,32.153,32.0877,32.1385,327800.0
2010-08-25 09:30:00,43.96,43.99,43.81,43.97,101400.0,31.8846,31.9064,31.7759,31.8919,101400.0
2010-08-25 09:35:00,43.97,43.98,43.62,43.85,99600.0,31.8919,31.8992,31.638,31.8049,99600.0
2010-08-25 09:40:00,43.85,43.93,43.72,43.77,106200.0,31.8049,31.8629,31.7106,31.7468,106200.0
2010-08-25 09:45:00,43.78,43.81,43.64,43.65,79200.0,31.7541,31.7759,31.6525,31.6598,79200.0
2010-08-25 09:50:00,43.65,43.66,43.41,43.43,174800.0,31.6598,31.6671,31.4857,31.5002,174800.0
2010-08-25 09:55:00,43.42,43.43,43.19,43.25,166600.0,31.493,31.5002,31.3262,31.3697,166600.0
2010-08-25 10:00:00,43.24,43.38,43.1,43.24,356000.0,31.3624,31.464,31.2609,31.3624,356000.0
2010-08-25 10:05:00,43.23,43.42,43.21,43.4,122000.0,31.3552,31.493,31.3407,31.4785,122000.0
2010-08-25 10:10:00,43.39,43.41,43.26,43.27,76400.0,31.4712,31.4857,31.3769,31.3842,76400.0
2010-08-25 10:15:00,43.28,43.32,43.04,43.09,108400.0,31.3914,31.4204,31.2174,31.2536,108400.0
2010-08-25 10:20:00,43.09,43.13,42.97,43.1,127000.0,31.2536,31.2826,31.1666,31.2609,127000.0
2010-08-25 10:25:00,43.1,43.13,42.99,42.99,69400.0,31.2609,31.2826,31.1811,31.1811,69400.0
2010-08-25 10:30:00,42.98,43.04,42.71,42.76,241800.0,31.1738,31.2174,30.978,31.0143,241800.0
2010-08-25 10:35:00,42.77,42.82,42.71,42.82,100600.0,31.0215,31.0578,30.978,31.0578,100600.0
2010-08-25 10:40:00,42.81,43.0,42.81,42.99,91600.0,31.0505,31.1883,31.0505,31.1811,91600.0
2010-08-25 10:45:00,42.99,43.1,42.95,43.1,78600.0,31.1811,31.2609,31.1521,31.2609,78600.0
2010-08-25 10:50:00,43.1,43.15,42.99,42.99,84800.0,31.2609,31.2971,31.1811,31.1811,84800.0
2010-08-25 10:55:00,42.99,43.06,42.96,42.98,113800.0,31.1811,31.2319,31.1593,31.1738,113800.0
2010-08-25 11:00:00,42.99,43.22,42.98,43.16,191000.0,31.1811,31.3479,31.1738,31.3044,191000.0
2010-08-25 11:05:00,43.16,43.18,43.08,43.1,128800.0,31.3044,31.3189,31.2464,31.2609,128800.0
2010-08-25 11:10:00,43.12,43.13,42.93,42.96,161600.0,31.2754,31.2826,31.1376,31.1593,161600.0
2010-08-25 11:15:00,42.97,43.17,42.97,43.15,62000.0,31.1666,31.3117,31.1666,31.2971,62000.0
2010-08-25 11:20:00,43.13,43.25,43.12,43.23,125600.0,31.2826,31.3697,31.2754,31.3552,125600.0
2010-08-25 11:25:00,43.24,43.31,43.2,43.22,54800.0,31.3624,31.4132,31.3334,31.3479,54800.0
2010-08-25 11:30:00,43.24,43.26,43.07,43.07,45600.0,31.3624,31.3769,31.2391,31.2391,45600.0
2010-08-25 11:35:00,43.08,43.21,43.08,43.13,50600.0,31.2464,31.3407,31.2464,31.2826,50600.0
2010-08-25 11:40:00,43.13,43.15,43.1,43.1,30800.0,31.2826,31.2971,31.2609,31.2609,30800.0
2010-08-25 11:45:00,43.11,43.13,43.02,43.05,39000.0,31.2681,31.2826,31.2029,31.2246,39000.0
2010-08-25 11:50:00,43.04,43.1,43.02,43.03,85000.0,31.2174,31.2609,31.2029,31.2101,85000.0
2010-08-25 11:55:00,43.05,43.15,43.05,43.13,64000.0,31.2246,31.2971,31.2246,31.2826,64000.0
2010-08-25 12:00:00,43.13,43.17,43.08,43.15,40400.0,31.2826,31.3117,31.2464,31.2971,40400.0
2010-08-25 12:05:00,43.16,43.2,43.11,43.12,68600.0,31.3044,31.3334,31.2681,31.2754,68600.0
2010-08-25 12:10:00,43.1,43.2,43.09,43.13,51000.0,31.2609,31.3334,31.2536,31.2826,51000.0
2010-08-25 12:15:00,43.13,43.14,43.08,43.13,28200.0,31.2826,31.2899,31.2464,31.2826,28200.0
2010-08-25 12:20:00,43.13,43.17,43.08,43.11,57600.0,31.2826,31.3117,31.2464,31.2681,57600.0
2010-08-25 12:25:00,43.12,43.14,43.05,43.05,26400.0,31.2754,31.2899,31.2246,31.2246,26400.0
2010-08-25 12:30:00,43.03,43.11,42.97,43.0,55200.0,31.2101,31.2681,31.1666,31.1883,55200.0
2010-08-25 12:35:00,43.02,43.02,42.97,42.97,25200.0,31.2029,31.2029,31.1666,31.1666,25200.0
2010-08-25 12:40:00,42.97,42.99,42.93,42.97,64000.0,31.1666,31.1811,31.1376,31.1666,64000.0
2010-08-25 12:45:00,42.98,42.98,42.96,42.98,15600.0,31.1738,31.1738,31.1593,31.1738,15600.0
2010-08-25 12:50:00,42.98,43.02,42.96,42.97,36200.0,31.1738,31.2029,31.1593,31.1666,36200.0
2010-08-25 12:55:00,42.96,43.03,42.94,42.99,35400.0,31.1593,31.2101,31.1448,31.1811,35400.0
2010-08-25 13:00:00,42.98,43.03,42.96,43.02,38400.0,31.1738,31.2101,31.1593,31.2029,38400.0
2010-08-25 13:05:00,43.02,43.03,42.96,43.0,19800.0,31.2029,31.2101,31.1593,31.1883,19800.0
2010-08-25 13:10:00,43.0,43.07,43.0,43.06,38600.0,31.1883,31.2391,31.1883,31.2319,38600.0
2010-08-25 13:15:00,43.07,43.09,42.99,43.07,53600.0,31.2391,31.2536,31.1811,31.2391,53600.0
2010-08-25 13:20:00,43.07,43.12,43.05,43.1,48600.0,31.2391,31.2754,31.2246,31.2609,48600.0
2010-08-25 13:25:00,43.11,43.13,42.96,42.96,46400.0,31.2681,31.2826,31.1593,31.1593,46400.0
2010-08-25 13:30:00,42.96,43.02,42.93,42.95,72200.0,31.1593,31.2029,31.1376,31.1521,72200.0
2010-08-25 13:35:00,42.95,43.03,42.93,43.02,58800.0,31.1521,31.2101,31.1376,31.2029,58800.0
2010-08-25 13:40:00,43.01,43.08,42.99,43.08,22000.0,31.1956,31.2464,31.1811,31.2464,22000.0
2010-08-25 13:45:00,43.08,43.1,43.08,43.08,72400.0,31.2464,31.2609,31.2464,31.2464,72400.0
2010-08-25 13:50:00,43.09,43.09,43.02,43.05,53400.0,31.2536,31.2536,31.2029,31.2246,53400.0
2010-08-25 13:55:00,43.05,43.13,43.0,43.0,114000.0,31.2246,31.2826,31.1883,31.1883,114000.0
2010-08-25 14:00:00,43.01,43.11,42.99,43.11,166800.0,31.1956,31.2681,31.1811,31.2681,166800.0
2010-08-25 14:05:00,43.1,43.16,43.1,43.15,82200.0,31.2609,31.3044,31.2609,31.2971,82200.0
2010-08-25 14:10:00,43.15,43.27,43.13,43.23,166200.0,31.2971,31.3842,31.2826,31.3552,166200.0
2010-08-25 14:15:00,43.24,43.25,43.19,43.2,83400.0,31.3624,31.3697,31.3262,31.3334,83400.0
2010-08-25 14:20:00,43.18,43.23,43.17,43.21,46000.0,31.3189,31.3552,31.3117,31.3407,46000.0
2010-08-25 14:25:00,43.2,43.23,43.16,43.19,41000.0,31.3334,31.3552,31.3044,31.3262,41000.0
2010-08-25 14:30:00,43.2,43.27,43.15,43.27,68800.0,31.3334,31.3842,31.2971,31.3842,68800.0
2010-08-25 14:35:00,43.27,43.38,43.26,43.37,117400.0,31.3842,31.464,31.3769,31.4567,117400.0
2010-08-25 14:40:00,43.38,43.48,43.37,43.47,72000.0,31.464,31.5365,31.4567,31.5292,72000.0
2010-08-25 14:45:00,43.47,43.49,43.39,43.49,80000.0,31.5292,31.5438,31.4712,31.5438,80000.0
2010-08-25 14:50:00,43.49,43.5,43.4,43.46,96000.0,31.5438,31.551,31.4785,31.522,96000.0
2010-08-25 14:55:00,43.46,43.47,43.39,43.44,99600.0,31.522,31.5292,31.4712,31.5075,99600.0
2010-08-25 15:00:00,43.45,43.49,43.4,43.46,98800.0,31.5147,31.5438,31.4785,31.522,98800.0
2010-08-25 15:05:00,43.47,43.52,43.46,43.48,70000.0,31.5292,31.5655,31.522,31.5365,70000.0
2010-08-25 15:10:00,43.48,43.6,43.48,43.58,101800.0,31.5365,31.6235,31.5365,31.609,101800.0
2010-08-25 15:15:00,43.58,43.61,43.49,43.5,104800.0,31.609,31.6308,31.5438,31.551,104800.0
2010-08-25 15:20:00,43.5,43.51,43.45,43.51,99800.0,31.551,31.5583,31.5147,31.5583,99800.0
2010-08-25 15:25:00,43.51,43.56,43.51,43.54,81400.0,31.5583,31.5945,31.5583,31.58,81400.0
2010-08-25 15:30:00,43.54,43.79,43.53,43.78,185200.0,31.58,31.7613,31.5728,31.7541,185200.0
2010-08-25 15:35:00,43.79,43.85,43.76,43.8,111200.0,31.7613,31.8049,31.7396,31.7686,111200.0
2010-08-25 15:40:00,43.81,43.93,43.79,43.92,166800.0,31.7759,31.8629,31.7613,31.8556,166800.0
2010-08-25 15:45:00,43.92,43.92,43.8,43.81,233800.0,31.8556,31.8556,31.7686,31.7759,233800.0
2010-08-25 15:50:00,43.81,43.86,43.74,43.77,146200.0,31.7759,31.8121,31.7251,31.7468,146200.0
2010-08-25 15:55:00,43.78,43.8,43.74,43.75,207400.0,31.7541,31.7686,31.7251,31.7323,207400.0
2010-08-26 09:30:00,44.04,44.28,43.95,44.09,107000.0,31.9427,32.1167,31.8774,31.9789,107000.0
2010-08-26 09:35:00,44.09,44.22,44.04,44.1,31800.0,31.9789,32.0732,31.9427,31.9862,31800.0
2010-08-26 09:40:00,44.1,44.17,44.02,44.17,56400.0,31.9862,32.037,31.9282,32.037,56400.0
2010-08-26 09:45:00,44.18,44.22,44.06,44.06,23200.0,32.0442,32.0732,31.9572,31.9572,23200.0
2010-08-26 09:50:00,44.05,44.05,43.9,43.98,55200.0,31.9499,31.9499,31.8411,31.8992,55200.0
2010-08-26 09:55:00,43.98,44.21,43.94,44.18,45800.0,31.8992,32.066,31.8701,32.0442,45800.0
2010-08-26 10:00:00,44.18,44.32,44.13,44.29,31200.0,32.0442,32.1458,32.008,32.124,31200.0
2010-08-26 10:05:00,44.28,44.35,44.24,44.35,25200.0,32.1167,32.1675,32.0877,32.1675,25200.0
2010-08-26 10:10:00,44.34,44.38,44.3,44.3,26800.0,32.1603,32.1893,32.1313,32.1313,26800.0
2010-08-26 10:15:00,44.29,44.41,44.24,44.41,57800.0,32.124,32.211,32.0877,32.211,57800.0
2010-08-26 10:20:00,44.42,44.42,44.22,44.3,30800.0,32.2183,32.2183,32.0732,32.1313,30800.0
2010-08-26 10:25:00,44.3,44.34,44.25,44.34,35200.0,32.1313,32.1603,32.095,32.1603,35200.0
2010-08-26 10:30:00,44.35,44.36,44.13,44.22,99800.0,32.1675,32.1748,32.008,32.0732,99800.0
2010-08-26 10:35:00,44.21,44.45,44.18,44.4,80200.0,32.066,32.24,32.0442,32.2038,80200.0
2010-08-26 10:40:00,44.4,44.49,44.4,44.47,44800.0,32.2038,32.2691,32.2038,32.2546,44800.0
2010-08-26 10:45:00,44.43,44.51,44.42,44.44,69600.0,32.2255,32.2836,32.2183,32.2328,69600.0
2010-08-26 10:50:00,44.44,44.48,44.37,44.38,61600.0,32.2328,32.2618,32.182,32.1893,61600.0
2010-08-26 10:55:00,44.38,44.38,44.31,44.35,59400.0,32.1893,32.1893,32.1385,32.1675,59400.0
2010-08-26 11:00:00,44.35,44.35,44.21,44.26,42400.0,32.1675,32.1675,32.066,32.1022,42400.0
2010-08-26 11:05:00,44.24,44.24,43.86,43.93,64000.0,32.0877,32.0877,31.8121,31.8629,64000.0
2010-08-26 11:10:00,43.93,44.0,43.91,44.0,48000.0,31.8629,31.9137,31.8484,31.9137,48000.0
2010-08-26 11:15:00,43.98,44.02,43.93,43.96,63200.0,31.8992,31.9282,31.8629,31.8846,63200.0
2010-08-26 11:20:00,43.96,43.96,43.91,43.93,27200.0,31.8846,31.8846,31.8484,31.8629,27200.0
2010-08-26 11:25:00,43.93,43.96,43.85,43.94,73000.0,31.8629,31.8846,31.8049,31.8701,73000.0
2010-08-26 11:30:00,43.94,44.05,43.92,44.05,56200.0,31.8701,31.9499,31.8556,31.9499,56200.0
2010-08-26 11:35:00,44.05,44.16,44.02,44.07,45200.0,31.9499,32.0297,31.9282,31.9644,45200.0
2010-08-26 11:40:00,44.06,44.1,44.01,44.1,37600.0,31.9572,31.9862,31.9209,31.9862,37600.0
2010-08-26 11:45:00,44.1,44.12,44.04,44.12,134200.0,31.9862,32.0007,31.9427,32.0007,134200.0
2010-08-26 11:50:00,44.12,44.13,43.96,43.96,97400.0,32.0007,32.008,31.8846,31.8846,97400.0
2010-08-26 11:55:00,43.96,44.12,43.95,44.12,61800.0,31.8846,32.0007,31.8774,32.0007,61800.0
2010-08-26 12:00:00,44.12,44.15,44.08,44.11,40800.0,32.0007,32.0225,31.9717,31.9934,40800.0
2010-08-26 12:05:00,44.12,44.13,44.01,44.03,27000.0,32.0007,32.008,31.9209,31.9354,27000.0
2010-08-26 12:10:00,44.05,44.05,43.93,43.93,12200.0,31.9499,31.9499,31.8629,31.8629,12200.0
2010-08-26 12:15:00,43.91,43.94,43.83,43.85,17800.0,31.8484,31.8701,31.7904,31.8049,17800.0
2010-08-26 12:20:00,43.87,43.98,43.84,43.97,19400.0,31.8194,31.8992,31.7976,31.8919,19400.0
2010-08-26 12:25:00,43.94,43.99,43.92,43.92,14800.0,31.8701,31.9064,31.8556,31.8556,14800.0
2010-08-26 12:30:00,43.92,43.92,43.9,43.9,11200.0,31.8556,31.8556,31.8411,31.8411,11200.0
2010-08-26 12:35:00,43.91,43.93,43.87,43.87,16800.0,31.8484,31.8629,31.8194,31.8194,16800.0
2010-08-26 12:40:00,43.87,43.87,43.8,43.84,15800.0,31.8194,31.8194,31.7686,31.7976,15800.0
2010-08-26 12:45:00,43.83,43.85,43.81,43.82,15600.0,31.7904,31.8049,31.7759,31.7831,15600.0
2010-08-26 12:50:00,43.84,43.84,43.69,43.72,19800.0,31.7976,31.7976,31.6888,31.7106,19800.0
2010-08-26 12:55:00,43.73,43.81,43.69,43.81,28400.0,31.7178,31.7759,31.6888,31.7759,28400.0
2010-08-26 13:00:00,43.83,43.87,43.79,43.82,16800.0,31.7904,31.8194,31.7613,31.7831,16800.0
2010-08-26 13:05:00,43.81,43.81,43.72,43.73,29800.0,31.7759,31.7759,31.7106,31.7178,29800.0
2010-08-26 13:10:00,43.72,43.74,43.68,43.68,16800.0,31.7106,31.7251,31.6816,31.6816,16800.0
2010-08-26 13:15:00,43.69,43.73,43.68,43.7,37000.0,31.6888,31.7178,31.6816,31.6961,37000.0
2010-08-26 13:20:00,43.7,43.73,43.7,43.71,46200.0,31.6961,31.7178,31.6961,31.7033,46200.0
2010-08-26 13:25:00,43.71,43.73,43.67,43.7,38800.0,31.7033,31.7178,31.6743,31.6961,38800.0
2010-08-26 13:30:00,43.71,43.76,43.7,43.71,66000.0,31.7033,31.7396,31.6961,31.7033,66000.0
2010-08-26 13:35:00,43.71,43.71,43.68,43.7,28400.0,31.7033,31.7033,31.6816,31.6961,28400.0
2010-08-26 13:40:00,43.7,43.71,43.65,43.68,42400.0,31.6961,31.7033,31.6598,31.6816,42400.0
2010-08-26 13:45:00,43.68,43.71,43.65,43.66,26800.0,31.6816,31.7033,31.6598,31.6671,26800.0
2010-08-26 13:50:00,43.66,43.67,43.6,43.6,28800.0,31.6671,31.6743,31.6235,31.6235,28800.0
2010-08-26 13:55:00,43.6,43.6,43.52,43.55,54000.0,31.6235,31.6235,31.5655,31.5873,54000.0
2010-08-26 14:00:00,43.53,43.57,43.51,43.54,36000.0,31.5728,31.6018,31.5583,31.58,36000.0
2010-08-26 14:05:00,43.52,43.56,43.47,43.47,58200.0,31.5655,31.5945,31.5292,31.5292,58200.0
2010-08-26 14:10:00,43.47,43.49,43.36,43.38,132400.0,31.5292,31.5438,31.4495,31.464,132400.0
2010-08-26 14:15:00,43.38,43.38,43.31,43.37,43800.0,31.464,31.464,31.4132,31.4567,43800.0
2010-08-26 14:20:00,43.37,43.4,43.34,43.38,46600.0,31.4567,31.4785,31.435,31.464,46600.0
2010-08-26 14:25:00,43.38,43.39,43.34,43.35,45800.0,31.464,31.4712,31.435,31.4422,45800.0
2010-08-26 14:30:00,43.36,43.36,43.26,43.29,47600.0,31.4495,31.4495,31.3769,31.3987,47600.0
2010-08-26 14:35:00,43.29,43.38,43.27,43.38,46600.0,31.3987,31.464,31.3842,31.464,46600.0
2010-08-26 14:40:00,43.38,43.38,43.35,43.37,51400.0,31.464,31.464,31.4422,31.4567,51400.0
2010-08-26 14:45:00,43.35,43.37,43.25,43.29,55000.0,31.4422,31.4567,31.3697,31.3987,55000.0
2010-08-26 14:50:00,43.29,43.35,43.23,43.23,39200.0,31.3987,31.4422,31.3552,31.3552,39200.0
2010-08-26 14:55:00,43.24,43.26,43.1,43.13,64400.0,31.3624,31.3769,31.2609,31.2826,64400.0
2010-08-26 15:00:00,43.13,43.17,43.1,43.13,97000.0,31.2826,31.3117,31.2609,31.2826,97000.0
2010-08-26 15:05:00,43.13,43.16,43.09,43.14,82000.0,31.2826,31.3044,31.2536,31.2899,82000.0
2010-08-26 15:10:00,43.14,43.21,43.14,43.16,68000.0,31.2899,31.3407,31.2899,31.3044,68000.0
2010-08-26 15:15:00,43.16,43.29,43.15,43.27,91000.0,31.3044,31.3987,31.2971,31.3842,91000.0
2010-08-26 15:20:00,43.27,43.37,43.26,43.3,83800.0,31.3842,31.4567,31.3769,31.4059,83800.0
2010-08-26 15:25:00,43.3,43.32,43.22,43.31,77200.0,31.4059,31.4204,31.3479,31.4132,77200.0
2010-08-26 15:30:00,43.31,43.38,43.26,43.36,75000.0,31.4132,31.464,31.3769,31.4495,75000.0
2010-08-26 15:35:00,43.35,43.4,43.32,43.38,59400.0,31.4422,31.4785,31.4204,31.464,59400.0
2010-08-26 15:40:00,43.38,43.55,43.37,43.52,123000.0,31.464,31.5873,31.4567,31.5655,123000.0
2010-08-26 15:45:00,43.51,43.55,43.45,43.51,186400.0,31.5583,31.5873,31.5147,31.5583,186400.0
2010-08-26 15:50:00,43.5,43.52,43.38,43.45,198600.0,31.551,31.5655,31.464,31.5147,198600.0
2010-08-26 15:55:00,43.45,43.5,43.32,43.34,210000.0,31.5147,31.551,31.4204,31.435,210000.0
2010-08-27 09:30:00,43.73,43.83,43.5,43.51,73000.0,31.7178,31.7904,31.551,31.5583,73000.0
2010-08-27 09:35:00,43.51,43.55,43.44,43.44,45400.0,31.5583,31.5873,31.5075,31.5075,45400.0
2010-08-27 09:40:00,43.45,43.51,43.17,43.17,63800.0,31.5147,31.5583,31.3117,31.3117,63800.0
2010-08-27 09:45:00,43.17,43.46,43.13,43.28,46000.0,31.3117,31.522,31.2826,31.3914,46000.0
2010-08-27 09:50:00,43.29,43.48,43.26,43.45,83000.0,31.3987,31.5365,31.3769,31.5147,83000.0
2010-08-27 09:55:00,43.42,43.58,43.23,43.32,120400.0,31.493,31.609,31.3552,31.4204,120400.0
2010-08-27 10:00:00,43.33,43.42,42.91,43.12,105600.0,31.4277,31.493,31.1231,31.2754,105600.0
2010-08-27 10:05:00,43.09,43.1,42.9,43.05,58200.0,31.2536,31.2609,31.1158,31.2246,58200.0
2010-08-27 10:10:00,43.06,43.42,43.04,43.39,39200.0,31.2319,31.493,31.2174,31.4712,39200.0
2010-08-27 10:15:00,43.4,43.48,43.33,43.46,61000.0,31.4785,31.5365,31.4277,31.522,61000.0
2010-08-27 10:20:00,43.43,43.56,43.35,43.56,25600.0,31.5002,31.5945,31.4422,31.5945,25600.0
2010-08-27 10:25:00,43.55,43.72,43.53,43.64,54200.0,31.5873,31.7106,31.5728,31.6525,54200.0
2010-08-27 10:30:00,43.63,43.72,43.6,43.68,67000.0,31.6453,31.7106,31.6235,31.6816,67000.0
2010-08-27 10:35:00,43.69,43.85,43.66,43.82,36800.0,31.6888,31.8049,31.6671,31.7831,36800.0
2010-08-27 10:40:00,43.84,43.87,43.77,43.8,30600.0,31.7976,31.8194,31.7468,31.7686,30600.0
2010-08-27 10:45:00,43.81,43.95,43.77,43.95,34200.0,31.7759,31.8774,31.7468,31.8774,34200.0
2010-08-27 10:50:00,43.92,44.07,43.92,44.02,57000.0,31.8556,31.9644,31.8556,31.9282,57000.0
2010-08-27 10:55:00,44.0,44.08,43.98,44.06,33400.0,31.9137,31.9717,31.8992,31.9572,33400.0
2010-08-27 11:00:00,44.08,44.23,44.08,44.22,52200.0,31.9717,32.0805,31.9717,32.0732,52200.0
2010-08-27 11:05:00,44.22,44.48,44.22,44.46,176200.0,32.0732,32.2618,32.0732,32.2473,176200.0
2010-08-27 11:10:00,44.46,44.49,44.35,44.43,63600.0,32.2473,32.2691,32.1675,32.2255,63600.0
2010-08-27 11:15:00,44.44,44.52,44.35,44.37,106000.0,32.2328,32.2908,32.1675,32.182,106000.0
2010-08-27 11:20:00,44.37,44.4,44.3,44.35,33000.0,32.182,32.2038,32.1313,32.1675,33000.0
2010-08-27 11:25:00,44.35,44.35,44.27,44.31,39600.0,32.1675,32.1675,32.1095,32.1385,39600.0
2010-08-27 11:30:00,44.31,44.35,44.25,44.32,51400.0,32.1385,32.1675,32.095,32.1458,51400.0
2010-08-27 11:35:00,44.32,44.33,44.18,44.19,66600.0,32.1458,32.153,32.0442,32.0515,66600.0
2010-08-27 11:40:00,44.2,44.24,44.08,44.21,51400.0,32.0587,32.0877,31.9717,32.066,51400.0
2010-08-27 11:45:00,44.24,44.32,44.23,44.29,31600.0,32.0877,32.1458,32.0805,32.124,31600.0
2010-08-27 11:50:00,44.31,44.36,44.29,44.35,32600.0,32.1385,32.1748,32.124,32.1675,32600.0
2010-08-27 11:55:00,44.35,44.37,44.28,44.34,17400.0,32.1675,32.182,32.1167,32.1603,17400.0
2010-08-27 12:00:00,44.32,44.38,44.27,44.35,24600.0,32.1458,32.1893,32.1095,32.1675,24600.0
2010-08-27 12:05:00,44.35,44.48,44.35,44.42,65600.0,32.1675,32.2618,32.1675,32.2183,65600.0
2010-08-27 12:10:00,44.41,44.49,44.4,44.47,38000.0,32.211,32.2691,32.2038,32.2546,38000.0
2010-08-27 12:15:00,44.46,44.51,44.46,44.49,37000.0,32.2473,32.2836,32.2473,32.2691,37000.0
2010-08-27 12:20:00,44.49,44.51,44.45,44.49,23400.0,32.2691,32.2836,32.24,32.2691,23400.0
2010-08-27 12:25:00,44.49,44.52,44.45,44.48,33400.0,32.2691,32.2908,32.24,32.2618,33400.0
2010-08-27 12:30:00,44.48,44.52,44.43,44.5,48000.0,32.2618,32.2908,32.2255,32.2763,48000.0
2010-08-27 12:35:00,44.49,44.51,44.43,44.45,43000.0,32.2691,32.2836,32.2255,32.24,43000.0
2010-08-27 12:40:00,44.45,44.48,44.35,44.38,14800.0,32.24,32.2618,32.1675,32.1893,14800.0
2010-08-27 12:45:00,44.37,44.38,44.29,44.31,28200.0,32.182,32.1893,32.124,32.1385,28200.0
2010-08-27 12:50:00,44.28,44.3,44.24,44.25,16000.0,32.1167,32.1313,32.0877,32.095,16000.0
2010-08-27 12:55:00,44.26,44.26,44.09,44.09,35000.0,32.1022,32.1022,31.9789,31.9789,35000.0
2010-08-27 13:00:00,44.11,44.14,44.09,44.12,18000.0,31.9934,32.0152,31.9789,32.0007,18000.0
2010-08-27 13:05:00,44.1,44.14,44.09,44.12,17600.0,31.9862,32.0152,31.9789,32.0007,17600.0
2010-08-27 13:10:00,44.1,44.13,44.0,44.04,24400.0,31.9862,32.008,31.9137,31.9427,24400.0
2010-08-27 13:15:00,44.05,44.17,44.04,44.14,49000.0,31.9499,32.037,31.9427,32.0152,49000.0
2010-08-27 13:20:00,44.13,44.32,44.13,44.3,79400.0,32.008,32.1458,32.008,32.1313,79400.0
2010-08-27 13:25:00,44.3,44.35,44.25,44.33,28400.0,32.1313,32.1675,32.095,32.153,28400.0
2010-08-27 13:30:00,44.35,44.48,44.31,44.48,52400.0,32.1675,32.2618,32.1385,32.2618,52400.0
2010-08-27 13:35:00,44.48,44.51,44.46,44.47,30000.0,32.2618,32.2836,32.2473,32.2546,30000.0
2010-08-27 13:40:00,44.48,44.5,44.42,44.49,17200.0,32.2618,32.2763,32.2183,32.2691,17200.0
2010-08-27 13:45:00,44.47,44.49,44.38,44.38,16600.0,32.2546,32.2691,32.1893,32.1893,16600.0
2010-08-27 13:50:00,44.38,44.44,44.38,44.42,10200.0,32.1893,32.2328,32.1893,32.2183,10200.0
2010-08-27 13:55:00,44.42,44.51,44.38,44.49,48400.0,32.2183,32.2836,32.1893,32.2691,48400.0
2010-08-27 14:00:00,44.49,44.54,44.46,44.49,51200.0,32.2691,32.3053,32.2473,32.2691,51200.0
2010-08-27 14:05:00,44.44,44.54,44.44,44.47,31400.0,32.2328,32.3053,32.2328,32.2546,31400.0
2010-08-27 14:10:00,44.49,44.5,44.46,44.47,25200.0,32.2691,32.2763,32.2473,32.2546,25200.0
2010-08-27 14:15:00,44.47,44.49,44.44,44.47,29800.0,32.2546,32.2691,32.2328,32.2546,29800.0
2010-08-27 14:20:00,44.47,44.47,44.35,44.41,59600.0,32.2546,32.2546,32.1675,32.211,59600.0
2010-08-27 14:25:00,44.39,44.42,44.35,44.42,18600.0,32.1965,32.2183,32.1675,32.2183,18600.0
2010-08-27 14:30:00,44.41,44.46,44.38,44.38,36200.0,32.211,32.2473,32.1893,32.1893,36200.0
2010-08-27 14:35:00,44.38,44.45,44.35,44.41,32400.0,32.1893,32.24,32.1675,32.211,32400.0
2010-08-27 14:40:00,44.44,44.44,44.37,44.42,30200.0,32.2328,32.2328,32.182,32.2183,30200.0
2010-08-27 14:45:00,44.38,44.47,44.38,44.38,24200.0,32.1893,32.2546,32.1893,32.1893,24200.0
2010-08-27 14:50:00,44.37,44.42,44.35,44.37,14800.0,32.182,32.2183,32.1675,32.182,14800.0
2010-08-27 14:55:00,44.37,44.42,44.34,44.41,24200.0,32.182,32.2183,32.1603,32.211,24200.0
2010-08-27 15:00:00,44.41,44.43,44.32,44.35,29800.0,32.211,32.2255,32.1458,32.1675,29800.0
2010-08-27 15:05:00,44.33,44.38,44.33,44.38,27400.0,32.153,32.1893,32.153,32.1893,27400.0
2010-08-27 15:10:00,44.39,44.46,44.39,44.44,52600.0,32.1965,32.2473,32.1965,32.2328,52600.0
2010-08-27 15:15:00,44.44,44.45,44.38,44.41,71400.0,32.2328,32.24,32.1893,32.211,71400.0
2010-08-27 15:20:00,44.42,44.57,44.41,44.56,101800.0,32.2183,32.3271,32.211,32.3198,101800.0
2010-08-27 15:25:00,44.56,44.71,44.55,44.69,72400.0,32.3198,32.4286,32.3126,32.4141,72400.0
2010-08-27 15:30:00,44.68,44.75,44.63,44.65,101800.0,32.4069,32.4576,32.3706,32.3851,101800.0
2010-08-27 15:35:00,44.64,44.67,44.61,44.65,47200.0,32.3779,32.3996,32.3561,32.3851,47200.0
2010-08-27 15:40:00,44.65,44.81,44.63,44.78,147600.0,32.3851,32.5012,32.3706,32.4794,147600.0
2010-08-27 15:45:00,44.77,44.77,44.68,44.72,90400.0,32.4721,32.4721,32.4069,32.4359,90400.0
2010-08-27 15:50:00,44.72,44.79,44.71,44.77,149600.0,32.4359,32.4867,32.4286,32.4721,149600.0
2010-08-27 15:55:00,44.77,44.78,44.7,44.71,254400.0,32.4721,32.4794,32.4214,32.4286,254400.0
2010-08-30 09:30:00,44.85,44.87,44.62,44.86,104400.0,32.5302,32.5447,32.3634,32.5374,104400.0
2010-08-30 09:35:00,44.87,44.93,44.71,44.89,145600.0,32.5447,32.5882,32.4286,32.5592,145600.0
2010-08-30 09:40:00,44.88,44.97,44.74,44.77,79200.0,32.5519,32.6172,32.4504,32.4721,79200.0
2010-08-30 09:45:00,44.78,44.86,44.72,44.79,37800.0,32.4794,32.5374,32.4359,32.4867,37800.0
2010-08-30 09:50:00,44.75,44.82,44.7,44.79,112200.0,32.4576,32.5084,32.4214,32.4867,112200.0
2010-08-30 09:55:00,44.8,44.87,44.77,44.86,41600.0,32.4939,32.5447,32.4721,32.5374,41600.0
2010-08-30 10:00:00,44.85,44.88,44.76,44.85,106400.0,32.5302,32.5519,32.4649,32.5302,106400.0
2010-08-30 10:05:00,44.85,44.85,44.78,44.83,48200.0,32.5302,32.5302,32.4794,32.5157,48200.0
2010-08-30 10:10:00,44.83,44.85,44.8,44.84,62400.0,32.5157,32.5302,32.4939,32.5229,62400.0
2010-08-30 10:15:00,44.84,44.85,44.75,44.8,198000.0,32.5229,32.5302,32.4576,32.4939,198000.0
2010-08-30 10:20:00,44.8,44.8,44.58,44.66,105800.0,32.4939,32.4939,32.3343,32.3924,105800.0
2010-08-30 10:25:00,44.65,44.8,44.63,44.77,146200.0,32.3851,32.4939,32.3706,32.4721,146200.0
2010-08-30 10:30:00,44.76,44.77,44.62,44.66,58800.0,32.4649,32.4721,32.3634,32.3924,58800.0
2010-08-30 10:35:00,44.65,44.7,44.63,44.68,21000.0,32.3851,32.4214,32.3706,32.4069,21000.0
2010-08-30 10:40:00,44.68,44.7,44.59,44.62,44800.0,32.4069,32.4214,32.3416,32.3634,44800.0
2010-08-30 10:45:00,44.6,44.67,44.57,44.66,44200.0,32.3488,32.3996,32.3271,32.3924,44200.0
2010-08-30 10:50:00,44.66,44.74,44.66,44.74,69600.0,32.3924,32.4504,32.3924,32.4504,69600.0
2010-08-30 10:55:00,44.74,44.76,44.7,44.7,40400.0,32.4504,32.4649,32.4214,32.4214,40400.0
2010-08-30 11:00:00,44.7,44.75,44.63,44.65,56800.0,32.4214,32.4576,32.3706,32.3851,56800.0
2010-08-30 11:05:00,44.65,44.67,44.56,44.57,41400.0,32.3851,32.3996,32.3198,32.3271,41400.0
2010-08-30 11:10:00,44.58,44.6,44.46,44.53,33200.0,32.3343,32.3488,32.2473,32.2981,33200.0
2010-08-30 11:15:00,44.53,44.53,44.47,44.52,25400.0,32.2981,32.2981,32.2546,32.2908,25400.0
2010-08-30 11:20:00,44.51,44.52,44.37,44.43,35000.0,32.2836,32.2908,32.182,32.2255,35000.0
2010-08-30 11:25:00,44.42,44.46,44.38,44.4,58200.0,32.2183,32.2473,32.1893,32.2038,58200.0
2010-08-30 11:30:00,44.4,44.43,44.36,44.4,23600.0,32.2038,32.2255,32.1748,32.2038,23600.0
2010-08-30 11:35:00,44.41,44.47,44.37,44.38,46200.0,32.211,32.2546,32.182,32.1893,46200.0
2010-08-30 11:40:00,44.38,44.41,44.31,44.32,28600.0,32.1893,32.211,32.1385,32.1458,28600.0
2010-08-30 11:45:00,44.32,44.32,44.17,44.24,44000.0,32.1458,32.1458,32.037,32.0877,44000.0
2010-08-30 11:50:00,44.24,44.24,44.16,44.17,24800.0,32.0877,32.0877,32.0297,32.037,24800.0
2010-08-30 11:55:00,44.17,44.23,44.16,44.23,28600.0,32.037,32.0805,32.0297,32.0805,28600.0
2010-08-30 12:00:00,44.24,44.24,44.17,44.18,27600.0,32.0877,32.0877,32.037,32.0442,27600.0
2010-08-30 12:05:00,44.17,44.26,44.16,44.26,63800.0,32.037,32.1022,32.0297,32.1022,63800.0
2010-08-30 12:10:00,44.26,44.29,44.21,44.22,22800.0,32.1022,32.124,32.066,32.0732,22800.0
2010-08-30 12:15:00,44.22,44.22,44.1,44.13,29000.0,32.0732,32.0732,31.9862,32.008,29000.0
2010-08-30 12:20:00,44.15,44.16,44.13,44.13,19800.0,32.0225,32.0297,32.008,32.008,19800.0
2010-08-30 12:25:00,44.13,44.16,44.1,44.15,22200.0,32.008,32.0297,31.9862,32.0225,22200.0
2010-08-30 12:30:00,44.16,44.18,44.13,44.18,37600.0,32.0297,32.0442,32.008,32.0442,37600.0
2010-08-30 12:35:00,44.17,44.22,44.16,44.22,28800.0,32.037,32.0732,32.0297,32.0732,28800.0
2010-08-30 12:40:00,44.21,44.27,44.21,44.26,53200.0,32.066,32.1095,32.066,32.1022,53200.0
2010-08-30 12:45:00,44.26,44.42,44.25,44.36,37200.0,32.1022,32.2183,32.095,32.1748,37200.0
2010-08-30 12:50:00,44.36,44.37,44.31,44.31,32400.0,32.1748,32.182,32.1385,32.1385,32400.0
2010-08-30 12:55:00,44.32,44.38,44.27,44.29,28400.0,32.1458,32.1893,32.1095,32.124,28400.0
2010-08-30 13:00:00,44.26,44.31,44.24,44.31,31600.0,32.1022,32.1385,32.0877,32.1385,31600.0
2010-08-30 13:05:00,44.31,44.35,44.28,44.32,29400.0,32.1385,32.1675,32.1167,32.1458,29400.0
2010-08-30 13:10:00,44.32,44.32,44.24,44.26,45800.0,32.1458,32.1458,32.0877,32.1022,45800.0
2010-08-30 13:15:00,44.26,44.31,44.24,44.25,40400.0,32.1022,32.1385,32.0877,32.095,40400.0
2010-08-30 13:20:00,44.24,44.26,44.13,44.16,49600.0,32.0877,32.1022,32.008,32.0297,49600.0
2010-08-30 13:25:00,44.15,44.16,44.01,44.03,40600.0,32.0225,32.0297,31.9209,31.9354,40600.0
2010-08-30 13:30:00,44.03,44.07,44.01,44.04,29200.0,31.9354,31.9644,31.9209,31.9427,29200.0
2010-08-30 13:35:00,44.03,44.03,43.96,43.96,35000.0,31.9354,31.9354,31.8846,31.8846,35000.0
2010-08-30 13:40:00,43.96,44.06,43.96,44.04,37800.0,31.8846,31.9572,31.8846,31.9427,37800.0
2010-08-30 13:45:00,44.05,44.09,43.99,44.04,34600.0,31.9499,31.9789,31.9064,31.9427,34600.0
2010-08-30 13:50:00,44.04,44.06,43.99,44.02,27000.0,31.9427,31.9572,31.9064,31.9282,27000.0
2010-08-30 13:55:00,44.02,44.06,43.95,43.97,56600.0,31.9282,31.9572,31.8774,31.8919,56600.0
2010-08-30 14:00:00,43.96,44.07,43.96,43.99,53000.0,31.8846,31.9644,31.8846,31.9064,53000.0
2010-08-30 14:05:00,43.99,43.99,43.9,43.9,91200.0,31.9064,31.9064,31.8411,31.8411,91200.0
2010-08-30 14:10:00,43.9,43.92,43.86,43.87,33000.0,31.8411,31.8556,31.8121,31.8194,33000.0
2010-08-30 14:15:00,43.87,43.88,43.82,43.88,34000.0,31.8194,31.8266,31.7831,31.8266,34000.0
2010-08-30 14:20:00,43.89,43.91,43.85,43.85,28600.0,31.8339,31.8484,31.8049,31.8049,28600.0
2010-08-30 14:25:00,43.85,43.91,43.8,43.89,47800.0,31.8049,31.8484,31.7686,31.8339,47800.0
2010-08-30 14:30:00,43.9,44.03,43.9,43.98,38200.0,31.8411,31.9354,31.8411,31.8992,38200.0
2010-08-30 14:35:00,43.98,43.98,43.86,43.87,30600.0,31.8992,31.8992,31.8121,31.8194,30600.0
2010-08-30 14:40:00,43.86,43.96,43.86,43.92,27200.0,31.8121,31.8846,31.8121,31.8556,27200.0
2010-08-30 14:45:00,43.93,43.96,43.9,43.93,40000.0,31.8629,31.8846,31.8411,31.8629,40000.0
2010-08-30 14:50:00,43.93,43.96,43.9,43.96,32800.0,31.8629,31.8846,31.8411,31.8846,32800.0
2010-08-30 14:55:00,43.96,43.97,43.95,43.96,20000.0,31.8846,31.8919,31.8774,31.8846,20000.0
2010-08-30 15:00:00,43.96,43.99,43.94,43.95,32400.0,31.8846,31.9064,31.8701,31.8774,32400.0
2010-08-30 15:05:00,43.95,43.98,43.9,43.91,33000.0,31.8774,31.8992,31.8411,31.8484,33000.0
2010-08-30 15:10:00,43.91,43.95,43.9,43.9,41800.0,31.8484,31.8774,31.8411,31.8411,41800.0
2010-08-30 15:15:00,43.9,43.9,43.83,43.88,72400.0,31.8411,31.8411,31.7904,31.8266,72400.0
2010-08-30 15:20:00,43.88,43.94,43.85,43.91,72200.0,31.8266,31.8701,31.8049,31.8484,72200.0
2010-08-30 15:25:00,43.92,43.93,43.88,43.9,49400.0,31.8556,31.8629,31.8266,31.8411,49400.0
2010-08-30 15:30:00,43.89,43.92,43.86,43.88,62000.0,31.8339,31.8556,31.8121,31.8266,62000.0
2010-08-30 15:35:00,43.88,43.98,43.87,43.93,41800.0,31.8266,31.8992,31.8194,31.8629,41800.0
2010-08-30 15:40:00,43.94,43.97,43.88,43.92,67800.0,31.8701,31.8919,31.8266,31.8556,67800.0
2010-08-30 15:45:00,43.9,43.93,43.86,43.9,204000.0,31.8411,31.8629,31.8121,31.8411,204000.0
2010-08-30 15:50:00,43.88,43.94,43.85,43.91,136000.0,31.8266,31.8701,31.8049,31.8484,136000.0
2010-08-30 15:55:00,43.9,43.91,43.77,43.77,311600.0,31.8411,31.8484,31.7468,31.7468,311600.0
2010-08-31 09:30:00,43.58,43.58,43.17,43.49,85200.0,31.609,31.609,31.3117,31.5438,85200.0
2010-08-31 09:35:00,43.45,43.61,43.4,43.6,71200.0,31.5147,31.6308,31.4785,31.6235,71200.0
2010-08-31 09:40:00,43.63,43.72,43.47,43.56,46400.0,31.6453,31.7106,31.5292,31.5945,46400.0
2010-08-31 09:45:00,43.56,43.93,43.54,43.87,58200.0,31.5945,31.8629,31.58,31.8194,58200.0
2010-08-31 09:50:00,43.85,43.93,43.69,43.74,70200.0,31.8049,31.8629,31.6888,31.7251,70200.0
2010-08-31 09:55:00,43.75,43.79,43.52,43.63,24600.0,31.7323,31.7613,31.5655,31.6453,24600.0
2010-08-31 10:00:00,43.64,43.96,43.64,43.8,49600.0,31.6525,31.8846,31.6525,31.7686,49600.0
2010-08-31 10:05:00,43.8,43.95,43.7,43.95,34800.0,31.7686,31.8774,31.6961,31.8774,34800.0
2010-08-31 10:10:00,43.97,44.13,43.97,44.13,91200.0,31.8919,32.008,31.8919,32.008,91200.0
2010-08-31 10:15:00,44.12,44.16,43.99,44.09,53600.0,32.0007,32.0297,31.9064,31.9789,53600.0
2010-08-31 10:20:00,44.09,44.1,43.92,43.93,32000.0,31.9789,31.9862,31.8556,31.8629,32000.0
2010-08-31 10:25:00,43.92,43.99,43.88,43.96,50000.0,31.8556,31.9064,31.8266,31.8846,50000.0
2010-08-31 10:30:00,43.96,43.98,43.88,43.92,81200.0,31.8846,31.8992,31.8266,31.8556,81200.0
2010-08-31 10:35:00,43.93,43.95,43.79,43.85,95600.0,31.8629,31.8774,31.7613,31.8049,95600.0
2010-08-31 10:40:00,43.86,43.87,43.74,43.85,100400.0,31.8121,31.8194,31.7251,31.8049,100400.0
2010-08-31 10:45:00,43.86,43.87,43.73,43.79,31600.0,31.8121,31.8194,31.7178,31.7613,31600.0
2010-08-31 10:50:00,43.81,43.93,43.8,43.87,51000.0,31.7759,31.8629,31.7686,31.8194,51000.0
2010-08-31 10:55:00,43.85,43.92,43.85,43.9,65000.0,31.8049,31.8556,31.8049,31.8411,65000.0
2010-08-31 11:00:00,43.88,43.93,43.83,43.85,50800.0,31.8266,31.8629,31.7904,31.8049,50800.0
2010-08-31 11:05:00,43.85,43.88,43.7,43.73,50800.0,31.8049,31.8266,31.6961,31.7178,50800.0
2010-08-31 11:10:00,43.73,43.73,43.61,43.65,61000.0,31.7178,31.7178,31.6308,31.6598,61000.0
2010-08-31 11:15:00,43.63,43.72,43.62,43.63,76000.0,31.6453,31.7106,31.638,31.6453,76000.0
2010-08-31 11:20:00,43.61,43.75,43.59,43.71,44200.0,31.6308,31.7323,31.6163,31.7033,44200.0
2010-08-31 11:25:00,43.69,43.76,43.66,43.66,44200.0,31.6888,31.7396,31.6671,31.6671,44200.0
2010-08-31 11:30:00,43.65,43.73,43.6,43.73,29400.0,31.6598,31.7178,31.6235,31.7178,29400.0
2010-08-31 11:35:00,43.71,43.73,43.66,43.68,38800.0,31.7033,31.7178,31.6671,31.6816,38800.0
2010-08-31 11:40:00,43.68,43.69,43.57,43.6,20600.0,31.6816,31.6888,31.6018,31.6235,20600.0
2010-08-31 11:45:00,43.6,43.6,43.51,43.51,51600.0,31.6235,31.6235,31.5583,31.5583,51600.0
2010-08-31 11:50:00,43.5,43.7,43.5,43.66,62200.0,31.551,31.6961,31.551,31.6671,62200.0
2010-08-31 11:55:00,43.66,43.66,43.56,43.6,23800.0,31.6671,31.6671,31.5945,31.6235,23800.0
2010-08-31 12:00:00,43.6,43.65,43.55,43.56,45800.0,31.6235,31.6598,31.5873,31.5945,45800.0
2010-08-31 12:05:00,43.57,43.6,43.46,43.46,19400.0,31.6018,31.6235,31.522,31.522,19400.0
2010-08-31 12:10:00,43.46,43.52,43.43,43.49,28800.0,31.522,31.5655,31.5002,31.5438,28800.0
2010-08-31 12:15:00,43.49,43.49,43.43,43.49,21200.0,31.5438,31.5438,31.5002,31.5438,21200.0
2010-08-31 12:20:00,43.49,43.49,43.36,43.37,29400.0,31.5438,31.5438,31.4495,31.4567,29400.0
2010-08-31 12:25:00,43.37,43.38,43.31,43.32,32400.0,31.4567,31.464,31.4132,31.4204,32400.0
2010-08-31 12:30:00,43.31,43.35,43.28,43.35,27600.0,31.4132,31.4422,31.3914,31.4422,27600.0
2010-08-31 12:35:00,43.35,43.38,43.34,43.35,27600.0,31.4422,31.464,31.435,31.4422,27600.0
2010-08-31 12:40:00,43.34,43.34,43.12,43.16,49800.0,31.435,31.435,31.2754,31.3044,49800.0
2010-08-31 12:45:00,43.16,43.35,43.16,43.33,36400.0,31.3044,31.4422,31.3044,31.4277,36400.0
2010-08-31 12:50:00,43.33,43.4,43.29,43.3,18600.0,31.4277,31.4785,31.3987,31.4059,18600.0
2010-08-31 12:55:00,43.3,43.31,43.2,43.2,13000.0,31.4059,31.4132,31.3334,31.3334,13000.0
2010-08-31 13:00:00,43.19,43.32,43.19,43.27,30000.0,31.3262,31.4204,31.3262,31.3842,30000.0
2010-08-31 13:05:00,43.27,43.3,43.24,43.28,43400.0,31.3842,31.4059,31.3624,31.3914,43400.0
2010-08-31 13:10:00,43.28,43.35,43.27,43.35,21000.0,31.3914,31.4422,31.3842,31.4422,21000.0
2010-08-31 13:15:00,43.34,43.34,43.27,43.27,16200.0,31.435,31.435,31.3842,31.3842,16200.0
2010-08-31 13:20:00,43.27,43.37,43.27,43.33,60000.0,31.3842,31.4567,31.3842,31.4277,60000.0
2010-08-31 13:25:00,43.35,43.35,43.28,43.33,53600.0,31.4422,31.4422,31.3914,31.4277,53600.0
2010-08-31 13:30:00,43.33,43.36,43.26,43.26,57200.0,31.4277,31.4495,31.3769,31.3769,57200.0
2010-08-31 13:35:00,43.27,43.3,43.23,43.26,53000.0,31.3842,31.4059,31.3552,31.3769,53000.0
2010-08-31 13:40:00,43.27,43.29,43.24,43.24,31800.0,31.3842,31.3987,31.3624,31.3624,31800.0
2010-08-31 13:45:00,43.24,43.29,43.24,43.24,45200.0,31.3624,31.3987,31.3624,31.3624,45200.0
2010-08-31 13:50:00,43.24,43.27,43.23,43.23,26000.0,31.3624,31.3842,31.3552,31.3552,26000.0
2010-08-31 13:55:00,43.23,43.27,43.22,43.24,36200.0,31.3552,31.3842,31.3479,31.3624,36200.0
2010-08-31 14:00:00,43.24,43.3,43.18,43.22,67600.0,31.3624,31.4059,31.3189,31.3479,67600.0
2010-08-31 14:05:00,43.21,43.37,43.2,43.33,92000.0,31.3407,31.4567,31.3334,31.4277,92000.0
2010-08-31 14:10:00,43.33,43.38,43.31,43.34,75800.0,31.4277,31.464,31.4132,31.435,75800.0
2010-08-31 14:15:00,43.33,43.33,43.1,43.1,86200.0,31.4277,31.4277,31.2609,31.2609,86200.0
2010-08-31 14:20:00,43.1,43.15,43.04,43.07,43200.0,31.2609,31.2971,31.2174,31.2391,43200.0
2010-08-31 14:25:00,43.08,43.13,43.0,43.04,65400.0,31.2464,31.2826,31.1883,31.2174,65400.0
2010-08-31 14:30:00,43.04,43.14,43.04,43.13,43400.0,31.2174,31.2899,31.2174,31.2826,43400.0
2010-08-31 14:35:00,43.13,43.18,43.0,43.05,50200.0,31.2826,31.3189,31.1883,31.2246,50200.0
2010-08-31 14:40:00,43.04,43.08,42.98,42.99,51600.0,31.2174,31.2464,31.1738,31.1811,51600.0
2010-08-31 14:45:00,42.99,43.04,42.96,42.97,26600.0,31.1811,31.2174,31.1593,31.1666,26600.0
2010-08-31 14:50:00,42.98,43.13,42.96,43.09,41600.0,31.1738,31.2826,31.1593,31.2536,41600.0
2010-08-31 14:55:00,43.1,43.1,43.05,43.09,57800.0,31.2609,31.2609,31.2246,31.2536,57800.0
2010-08-31 15:00:00,43.09,43.22,43.08,43.14,133800.0,31.2536,31.3479,31.2464,31.2899,133800.0
2010-08-31 15:05:00,43.13,43.17,43.06,43.16,76800.0,31.2826,31.3117,31.2319,31.3044,76800.0
2010-08-31 15:10:00,43.16,43.17,43.06,43.1,80000.0,31.3044,31.3117,31.2319,31.2609,80000.0
2010-08-31 15:15:00,43.1,43.17,43.06,43.15,119200.0,31.2609,31.3117,31.2319,31.2971,119200.0
2010-08-31 15:20:00,43.16,43.27,43.15,43.26,153000.0,31.3044,31.3842,31.2971,31.3769,153000.0
2010-08-31 15:25:00,43.27,43.4,43.22,43.4,186800.0,31.3842,31.4785,31.3479,31.4785,186800.0
2010-08-31 15:30:00,43.4,43.49,43.38,43.44,156600.0,31.4785,31.5438,31.464,31.5075,156600.0
2010-08-31 15:35:00,43.44,43.44,43.19,43.25,134800.0,31.5075,31.5075,31.3262,31.3697,134800.0
2010-08-31 15:40:00,43.25,43.4,43.23,43.38,118200.0,31.3697,31.4785,31.3552,31.464,118200.0
2010-08-31 15:45:00,43.38,43.69,43.38,43.56,223800.0,31.464,31.6888,31.464,31.5945,223800.0
2010-08-31 15:50:00,43.58,43.6,43.29,43.33,244400.0,31.609,31.6235,31.3987,31.4277,244400.0
2010-08-31 15:55:00,43.34,43.45,43.33,43.44,391600.0,31.435,31.5147,31.4277,31.5075,391600.0
2010-09-01 09:30:00,44.14,44.25,43.85,44.18,317400.0,32.0152,32.095,31.8049,32.0442,317400.0
2010-09-01 09:35:00,44.17,44.22,43.69,43.69,236600.0,32.037,32.0732,31.6888,31.6888,236600.0
2010-09-01 09:40:00,43.71,43.92,43.65,43.9,187200.0,31.7033,31.8556,31.6598,31.8411,187200.0
2010-09-01 09:45:00,43.9,43.97,43.87,43.95,72000.0,31.8411,31.8919,31.8194,31.8774,72000.0
2010-09-01 09:50:00,43.97,44.18,43.95,44.15,130000.0,31.8919,32.0442,31.8774,32.0225,130000.0
2010-09-01 09:55:00,44.16,44.17,44.01,44.13,71800.0,32.0297,32.037,31.9209,32.008,71800.0
2010-09-01 10:00:00,44.13,44.47,44.1,44.35,246200.0,32.008,32.2546,31.9862,32.1675,246200.0
2010-09-01 10:05:00,44.32,44.52,44.3,44.48,108000.0,32.1458,32.2908,32.1313,32.2618,108000.0
2010-09-01 10:10:00,44.47,44.52,44.41,44.48,113800.0,32.2546,32.2908,32.211,32.2618,113800.0
2010-09-01 10:15:00,44.48,44.57,44.47,44.57,68000.0,32.2618,32.3271,32.2546,32.3271,68000.0
2010-09-01 10:20:00,44.55,44.57,44.49,44.52,107400.0,32.3126,32.3271,32.2691,32.2908,107400.0
2010-09-01 10:25:00,44.51,44.52,44.3,44.34,67200.0,32.2836,32.2908,32.1313,32.1603,67200.0
2010-09-01 10:30:00,44.31,44.49,44.29,44.37,110000.0,32.1385,32.2691,32.124,32.182,110000.0
2010-09-01 10:35:00,44.4,44.44,44.32,44.39,57600.0,32.2038,32.2328,32.1458,32.1965,57600.0
2010-09-01 10:40:00,44.42,44.5,44.4,44.48,63200.0,32.2183,32.2763,32.2038,32.2618,63200.0
2010-09-01 10:45:00,44.49,44.64,44.48,44.59,105400.0,32.2691,32.3779,32.2618,32.3416,105400.0
2010-09-01 10:50:00,44.62,44.78,44.6,44.74,89600.0,32.3634,32.4794,32.3488,32.4504,89600.0
2010-09-01 10:55:00,44.74,44.77,44.66,44.77,88000.0,32.4504,32.4721,32.3924,32.4721,88000.0
2010-09-01 11:00:00,44.75,44.77,44.7,44.76,41200.0,32.4576,32.4721,32.4214,32.4649,41200.0
2010-09-01 11:05:00,44.76,44.77,44.68,44.71,73600.0,32.4649,32.4721,32.4069,32.4286,73600.0
2010-09-01 11:10:00,44.69,44.72,44.6,44.62,145200.0,32.4141,32.4359,32.3488,32.3634,145200.0
2010-09-01 11:15:00,44.62,44.64,44.49,44.49,49400.0,32.3634,32.3779,32.2691,32.2691,49400.0
2010-09-01 11:20:00,44.51,44.52,44.47,44.49,37200.0,32.2836,32.2908,32.2546,32.2691,37200.0
2010-09-01 11:25:00,44.49,44.52,44.47,44.49,41800.0,32.2691,32.2908,32.2546,32.2691,41800.0
2010-09-01 11:30:00,44.48,44.56,44.46,44.55,33600.0,32.2618,32.3198,32.2473,32.3126,33600.0
2010-09-01 11:35:00,44.54,44.6,44.49,44.49,31800.0,32.3053,32.3488,32.2691,32.2691,31800.0
2010-09-01 11:40:00,44.51,44.66,44.46,44.66,81400.0,32.2836,32.3924,32.2473,32.3924,81400.0
2010-09-01 11:45:00,44.67,44.72,44.67,44.68,62800.0,32.3996,32.4359,32.3996,32.4069,62800.0
2010-09-01 11:50:00,44.66,44.77,44.65,44.76,60800.0,32.3924,32.4721,32.3851,32.4649,60800.0
2010-09-01 11:55:00,44.73,44.76,44.69,44.74,34000.0,32.4431,32.4649,32.4141,32.4504,34000.0
2010-09-01 12:00:00,44.74,44.8,44.73,44.74,33200.0,32.4504,32.4939,32.4431,32.4504,33200.0
2010-09-01 12:05:00,44.75,44.76,44.7,44.72,36600.0,32.4576,32.4649,32.4214,32.4359,36600.0
2010-09-01 12:10:00,44.7,44.72,44.69,44.72,51600.0,32.4214,32.4359,32.4141,32.4359,51600.0
2010-09-01 12:15:00,44.72,44.78,44.71,44.72,28600.0,32.4359,32.4794,32.4286,32.4359,28600.0
2010-09-01 12:20:00,44.72,44.78,44.71,44.74,45800.0,32.4359,32.4794,32.4286,32.4504,45800.0
2010-09-01 12:25:00,44.74,44.75,44.66,44.69,19600.0,32.4504,32.4576,32.3924,32.4141,19600.0
2010-09-01 12:30:00,44.68,44.73,44.67,44.7,31200.0,32.4069,32.4431,32.3996,32.4214,31200.0
2010-09-01 12:35:00,44.71,44.76,44.7,44.72,47800.0,32.4286,32.4649,32.4214,32.4359,47800.0
2010-09-01 12:40:00,44.71,44.77,44.7,44.75,28200.0,32.4286,32.4721,32.4214,32.4576,28200.0
2010-09-01 12:45:00,44.75,44.81,44.75,44.77,32600.0,32.4576,32.5012,32.4576,32.4721,32600.0
2010-09-01 12:50:00,44.77,44.8,44.76,44.8,21000.0,32.4721,32.4939,32.4649,32.4939,21000.0
2010-09-01 12:55:00,44.8,44.85,44.77,44.84,55600.0,32.4939,32.5302,32.4721,32.5229,55600.0
2010-09-01 13:00:00,44.83,44.84,44.76,44.77,38400.0,32.5157,32.5229,32.4649,32.4721,38400.0
2010-09-01 13:05:00,44.77,44.81,44.72,44.8,53800.0,32.4721,32.5012,32.4359,32.4939,53800.0
2010-09-01 13:10:00,44.79,44.84,44.78,44.79,67600.0,32.4867,32.5229,32.4794,32.4867,67600.0
2010-09-01 13:15:00,44.79,44.82,44.78,44.8,25000.0,32.4867,32.5084,32.4794,32.4939,25000.0
2010-09-01 13:20:00,44.8,44.83,44.77,44.83,37000.0,32.4939,32.5157,32.4721,32.5157,37000.0
2010-09-01 13:25:00,44.83,44.85,44.82,44.85,35800.0,32.5157,32.5302,32.5084,32.5302,35800.0
2010-09-01 13:30:00,44.85,44.92,44.85,44.89,59600.0,32.5302,32.5809,32.5302,32.5592,59600.0
2010-09-01 13:35:00,44.89,44.92,44.85,44.85,71800.0,32.5592,32.5809,32.5302,32.5302,71800.0
2010-09-01 13:40:00,44.85,44.85,44.82,44.85,28400.0,32.5302,32.5302,32.5084,32.5302,28400.0
2010-09-01 13:45:00,44.85,44.91,44.82,44.9,49800.0,32.5302,32.5737,32.5084,32.5664,49800.0
2010-09-01 13:50:00,44.92,44.92,44.87,44.9,35400.0,32.5809,32.5809,32.5447,32.5664,35400.0
2010-09-01 13:55:00,44.9,44.92,44.86,44.88,43600.0,32.5664,32.5809,32.5374,32.5519,43600.0
2010-09-01 14:00:00,44.88,44.9,44.84,44.85,47200.0,32.5519,32.5664,32.5229,32.5302,47200.0
2010-09-01 14:05:00,44.85,44.96,44.85,44.89,52000.0,32.5302,32.61,32.5302,32.5592,52000.0
2010-09-01 14:10:00,44.88,44.88,44.78,44.8,36800.0,32.5519,32.5519,32.4794,32.4939,36800.0
2010-09-01 14:15:00,44.8,44.88,44.79,44.84,60600.0,32.4939,32.5519,32.4867,32.5229,60600.0
2010-09-01 14:20:00,44.85,44.91,44.82,44.82,50600.0,32.5302,32.5737,32.5084,32.5084,50600.0
2010-09-01 14:25:00,44.82,44.89,44.77,44.87,47400.0,32.5084,32.5592,32.4721,32.5447,47400.0
2010-09-01 14:30:00,44.87,44.89,44.85,44.87,49200.0,32.5447,32.5592,32.5302,32.5447,49200.0
2010-09-01 14:35:00,44.88,44.88,44.73,44.74,32000.0,32.5519,32.5519,32.4431,32.4504,32000.0
2010-09-01 14:40:00,44.75,44.81,44.75,44.78,58000.0,32.4576,32.5012,32.4576,32.4794,58000.0
2010-09-01 14:45:00,44.77,44.88,44.77,44.83,77800.0,32.4721,32.5519,32.4721,32.5157,77800.0
2010-09-01 14:50:00,44.82,44.86,44.81,44.82,58800.0,32.5084,32.5374,32.5012,32.5084,58800.0
2010-09-01 14:55:00,44.81,44.85,44.81,44.84,43400.0,32.5012,32.5302,32.5012,32.5229,43400.0
2010-09-01 15:00:00,44.84,44.84,44.72,44.77,111200.0,32.5229,32.5229,32.4359,32.4721,111200.0
2010-09-01 15:05:00,44.77,44.86,44.77,44.81,71600.0,32.4721,32.5374,32.4721,32.5012,71600.0
2010-09-01 15:10:00,44.81,44.88,44.79,44.88,52600.0,32.5012,32.5519,32.4867,32.5519,52600.0
2010-09-01 15:15:00,44.88,44.88,44.85,44.88,99000.0,32.5519,32.5519,32.5302,32.5519,99000.0
2010-09-01 15:20:00,44.88,44.9,44.79,44.81,79600.0,32.5519,32.5664,32.4867,32.5012,79600.0
2010-09-01 15:25:00,44.81,44.87,44.77,44.86,50200.0,32.5012,32.5447,32.4721,32.5374,50200.0
2010-09-01 15:30:00,44.87,44.91,44.81,44.9,106200.0,32.5447,32.5737,32.5012,32.5664,106200.0
2010-09-01 15:35:00,44.9,44.93,44.88,44.93,102200.0,32.5664,32.5882,32.5519,32.5882,102200.0
2010-09-01 15:40:00,44.93,44.98,44.9,44.96,117400.0,32.5882,32.6245,32.5664,32.61,117400.0
2010-09-01 15:45:00,44.97,45.03,44.87,44.89,132000.0,32.6172,32.6607,32.5447,32.5592,132000.0
2010-09-01 15:50:00,44.89,44.91,44.77,44.78,190800.0,32.5592,32.5737,32.4721,32.4794,190800.0
2010-09-01 15:55:00,44.79,44.95,44.78,44.92,260400.0,32.4867,32.6027,32.4794,32.5809,260400.0
2010-09-02 09:30:00,45.04,45.04,44.64,44.64,55400.0,32.668,32.668,32.3779,32.3779,55400.0
2010-09-02 09:35:00,44.59,44.66,44.51,44.64,16200.0,32.3416,32.3924,32.2836,32.3779,16200.0
2010-09-02 09:40:00,44.65,44.66,44.55,44.66,23400.0,32.3851,32.3924,32.3126,32.3924,23400.0
2010-09-02 09:45:00,44.66,44.89,44.63,44.78,52600.0,32.3924,32.5592,32.3706,32.4794,52600.0
2010-09-02 09:50:00,44.8,44.84,44.65,44.71,38000.0,32.4939,32.5229,32.3851,32.4286,38000.0
2010-09-02 09:55:00,44.7,44.81,44.7,44.77,46200.0,32.4214,32.5012,32.4214,32.4721,46200.0
2010-09-02 10:00:00,44.82,44.97,44.77,44.8,37200.0,32.5084,32.6172,32.4721,32.4939,37200.0
2010-09-02 10:05:00,44.8,44.85,44.72,44.74,41600.0,32.4939,32.5302,32.4359,32.4504,41600.0
2010-09-02 10:10:00,44.72,44.77,44.65,44.76,27200.0,32.4359,32.4721,32.3851,32.4649,27200.0
2010-09-02 10:15:00,44.74,44.8,44.69,44.69,25000.0,32.4504,32.4939,32.4141,32.4141,25000.0
2010-09-02 10:20:00,44.7,44.79,44.68,44.77,22600.0,32.4214,32.4867,32.4069,32.4721,22600.0
2010-09-02 10:25:00,44.76,44.82,44.73,44.77,16200.0,32.4649,32.5084,32.4431,32.4721,16200.0
2010-09-02 10:30:00,44.77,44.8,44.69,44.7,32000.0,32.4721,32.4939,32.4141,32.4214,32000.0
2010-09-02 10:35:00,44.7,44.75,44.62,44.73,43400.0,32.4214,32.4576,32.3634,32.4431,43400.0
2010-09-02 10:40:00,44.76,44.85,44.75,44.82,40000.0,32.4649,32.5302,32.4576,32.5084,40000.0
2010-09-02 10:45:00,44.83,44.91,44.82,44.91,50600.0,32.5157,32.5737,32.5084,32.5737,50600.0
2010-09-02 10:50:00,44.88,44.98,44.88,44.93,116200.0,32.5519,32.6245,32.5519,32.5882,116200.0
2010-09-02 10:55:00,44.93,45.02,44.93,44.99,46800.0,32.5882,32.6535,32.5882,32.6317,46800.0
2010-09-02 11:00:00,44.99,45.03,44.92,44.93,72000.0,32.6317,32.6607,32.5809,32.5882,72000.0
2010-09-02 11:05:00,44.93,44.94,44.83,44.83,58800.0,32.5882,32.5955,32.5157,32.5157,58800.0
2010-09-02 11:10:00,44.84,44.85,44.58,44.58,28200.0,32.5229,32.5302,32.3343,32.3343,28200.0
2010-09-02 11:15:00,44.58,44.63,44.32,44.55,106000.0,32.3343,32.3706,32.1458,32.3126,106000.0
2010-09-02 11:20:00,44.55,44.62,44.41,44.42,40800.0,32.3126,32.3634,32.211,32.2183,40800.0
2010-09-02 11:25:00,44.44,44.48,44.22,44.48,89000.0,32.2328,32.2618,32.0732,32.2618,89000.0
2010-09-02 11:30:00,44.49,44.74,44.49,44.69,54200.0,32.2691,32.4504,32.2691,32.4141,54200.0
2010-09-02 11:35:00,44.67,44.7,44.62,44.67,22000.0,32.3996,32.4214,32.3634,32.3996,22000.0
2010-09-02 11:40:00,44.65,44.65,44.52,44.56,55000.0,32.3851,32.3851,32.2908,32.3198,55000.0
2010-09-02 11:45:00,44.58,44.66,44.58,44.63,8600.0,32.3343,32.3924,32.3343,32.3706,8600.0
2010-09-02 11:50:00,44.62,44.74,44.62,44.74,5800.0,32.3634,32.4504,32.3634,32.4504,5800.0
2010-09-02 11:55:00,44.77,44.84,44.69,44.69,11400.0,32.4721,32.5229,32.4141,32.4141,11400.0
2010-09-02 12:00:00,44.71,44.74,44.65,44.74,18000.0,32.4286,32.4504,32.3851,32.4504,18000.0
2010-09-02 12:05:00,44.74,44.89,44.74,44.85,27200.0,32.4504,32.5592,32.4504,32.5302,27200.0
2010-09-02 12:10:00,44.86,44.93,44.84,44.91,21000.0,32.5374,32.5882,32.5229,32.5737,21000.0
2010-09-02 12:15:00,44.91,44.91,44.76,44.8,23200.0,32.5737,32.5737,32.4649,32.4939,23200.0
2010-09-02 12:20:00,44.8,44.82,44.74,44.74,25000.0,32.4939,32.5084,32.4504,32.4504,25000.0
2010-09-02 12:25:00,44.74,44.75,44.63,44.66,34200.0,32.4504,32.4576,32.3706,32.3924,34200.0
2010-09-02 12:30:00,44.64,44.67,44.61,44.62,39800.0,32.3779,32.3996,32.3561,32.3634,39800.0
2010-09-02 12:35:00,44.63,44.73,44.63,44.73,32200.0,32.3706,32.4431,32.3706,32.4431,32200.0
2010-09-02 12:40:00,44.73,44.74,44.68,44.68,9600.0,32.4431,32.4504,32.4069,32.4069,9600.0
2010-09-02 12:45:00,44.68,44.68,44.57,44.63,21600.0,32.4069,32.4069,32.3271,32.3706,21600.0
2010-09-02 12:50:00,44.63,44.65,44.6,44.61,13000.0,32.3706,32.3851,32.3488,32.3561,13000.0
2010-09-02 12:55:00,44.61,44.68,44.6,44.6,36200.0,32.3561,32.4069,32.3488,32.3488,36200.0
2010-09-02 13:00:00,44.6,44.63,44.56,44.63,28400.0,32.3488,32.3706,32.3198,32.3706,28400.0
2010-09-02 13:05:00,44.64,44.67,44.59,44.6,14600.0,32.3779,32.3996,32.3416,32.3488,14600.0
2010-09-02 13:10:00,44.61,44.61,44.45,44.46,26000.0,32.3561,32.3561,32.24,32.2473,26000.0
2010-09-02 13:15:00,44.45,44.49,44.44,44.46,31600.0,32.24,32.2691,32.2328,32.2473,31600.0
2010-09-02 13:20:00,44.48,44.5,44.47,44.49,10000.0,32.2618,32.2763,32.2546,32.2691,10000.0
2010-09-02 13:25:00,44.49,44.5,44.46,44.48,19000.0,32.2691,32.2763,32.2473,32.2618,19000.0
2010-09-02 13:30:00,44.49,44.52,44.48,44.52,25200.0,32.2691,32.2908,32.2618,32.2908,25200.0
2010-09-02 13:35:00,44.52,44.55,44.5,44.51,36800.0,32.2908,32.3126,32.2763,32.2836,36800.0
2010-09-02 13:40:00,44.51,44.55,44.5,44.53,18400.0,32.2836,32.3126,32.2763,32.2981,18400.0
2010-09-02 13:45:00,44.54,44.58,44.54,44.58,19000.0,32.3053,32.3343,32.3053,32.3343,19000.0
2010-09-02 13:50:00,44.58,44.59,44.54,44.54,7600.0,32.3343,32.3416,32.3053,32.3053,7600.0
2010-09-02 13:55:00,44.55,44.55,44.47,44.51,36200.0,32.3126,32.3126,32.2546,32.2836,36200.0
2010-09-02 14:00:00,44.49,44.54,44.48,44.51,24800.0,32.2691,32.3053,32.2618,32.2836,24800.0
2010-09-02 14:05:00,44.51,44.6,44.51,44.6,27400.0,32.2836,32.3488,32.2836,32.3488,27400.0
2010-09-02 14:10:00,44.61,44.67,44.55,44.63,96600.0,32.3561,32.3996,32.3126,32.3706,96600.0
2010-09-02 14:15:00,44.65,44.69,44.62,44.69,29600.0,32.3851,32.4141,32.3634,32.4141,29600.0
2010-09-02 14:20:00,44.69,44.72,44.62,44.62,30600.0,32.4141,32.4359,32.3634,32.3634,30600.0
2010-09-02 14:25:00,44.62,44.66,44.6,44.62,32200.0,32.3634,32.3924,32.3488,32.3634,32200.0
2010-09-02 14:30:00,44.62,44.63,44.59,44.61,33600.0,32.3634,32.3706,32.3416,32.3561,33600.0
2010-09-02 14:35:00,44.62,44.62,44.57,44.58,17400.0,32.3634,32.3634,32.3271,32.3343,17400.0
2010-09-02 14:40:00,44.58,44.59,44.51,44.54,33200.0,32.3343,32.3416,32.2836,32.3053,33200.0
2010-09-02 14:45:00,44.54,44.58,44.48,44.49,30200.0,32.3053,32.3343,32.2618,32.2691,30200.0
2010-09-02 14:50:00,44.49,44.56,44.49,44.55,26000.0,32.2691,32.3198,32.2691,32.3126,26000.0
2010-09-02 14:55:00,44.55,44.56,44.49,44.53,27200.0,32.3126,32.3198,32.2691,32.2981,27200.0
2010-09-02 15:00:00,44.53,44.57,44.49,44.52,35800.0,32.2981,32.3271,32.2691,32.2908,35800.0
2010-09-02 15:05:00,44.52,44.62,44.52,44.61,37200.0,32.2908,32.3634,32.2908,32.3561,37200.0
2010-09-02 15:10:00,44.62,44.64,44.52,44.52,50000.0,32.3634,32.3779,32.2908,32.2908,50000.0
2010-09-02 15:15:00,44.54,44.57,44.51,44.53,45600.0,32.3053,32.3271,32.2836,32.2981,45600.0
2010-09-02 15:20:00,44.53,44.63,44.53,44.55,47800.0,32.2981,32.3706,32.2981,32.3126,47800.0
2010-09-02 15:25:00,44.55,44.6,44.52,44.6,40600.0,32.3126,32.3488,32.2908,32.3488,40600.0
2010-09-02 15:30:00,44.6,44.63,44.56,44.62,42000.0,32.3488,32.3706,32.3198,32.3634,42000.0
2010-09-02 15:35:00,44.61,44.72,44.59,44.69,104400.0,32.3561,32.4359,32.3416,32.4141,104400.0
2010-09-02 15:40:00,44.69,44.7,44.6,44.6,50200.0,32.4141,32.4214,32.3488,32.3488,50200.0
2010-09-02 15:45:00,44.61,44.72,44.6,44.68,133600.0,32.3561,32.4359,32.3488,32.4069,133600.0
2010-09-02 15:50:00,44.68,44.7,44.66,44.69,83000.0,32.4069,32.4214,32.3924,32.4141,83000.0
2010-09-02 15:55:00,44.69,44.72,44.66,44.71,158200.0,32.4141,32.4359,32.3924,32.4286,158200.0
2010-09-03 09:30:00,45.17,45.36,45.12,45.27,80200.0,32.7623,32.9001,32.726,32.8348,80200.0
2010-09-03 09:35:00,45.34,45.49,45.26,45.33,45600.0,32.8856,32.9944,32.8276,32.8783,45600.0
2010-09-03 09:40:00,45.33,45.69,45.33,45.6,98400.0,32.8783,33.1394,32.8783,33.0742,98400.0
2010-09-03 09:45:00,45.6,45.65,45.33,45.37,80200.0,33.0742,33.1104,32.8783,32.9073,80200.0
2010-09-03 09:50:00,45.35,45.6,45.35,45.55,83600.0,32.8928,33.0742,32.8928,33.0379,83600.0
2010-09-03 09:55:00,45.54,45.62,45.42,45.47,70600.0,33.0306,33.0887,32.9436,32.9799,70600.0
2010-09-03 10:00:00,45.49,45.49,45.28,45.3,117800.0,32.9944,32.9944,32.8421,32.8566,117800.0
2010-09-03 10:05:00,45.29,45.36,45.15,45.27,104800.0,32.8493,32.9001,32.7478,32.8348,104800.0
2010-09-03 10:10:00,45.29,45.31,45.16,45.16,54200.0,32.8493,32.8638,32.755,32.755,54200.0
2010-09-03 10:15:00,45.15,45.21,45.12,45.2,29000.0,32.7478,32.7913,32.726,32.784,29000.0
2010-09-03 10:20:00,45.2,45.26,45.18,45.22,26800.0,32.784,32.8276,32.7695,32.7985,26800.0
2010-09-03 10:25:00,45.23,45.25,45.03,45.1,49600.0,32.8058,32.8203,32.6607,32.7115,49600.0
2010-09-03 10:30:00,45.07,45.07,44.91,44.94,63200.0,32.6897,32.6897,32.5737,32.5955,63200.0
2010-09-03 10:35:00,44.96,44.99,44.9,44.99,57400.0,32.61,32.6317,32.5664,32.6317,57400.0
2010-09-03 10:40:00,44.98,45.13,44.96,45.1,17000.0,32.6245,32.7333,32.61,32.7115,17000.0
2010-09-03 10:45:00,45.11,45.15,44.97,45.01,19600.0,32.7188,32.7478,32.6172,32.6462,19600.0
2010-09-03 10:50:00,45.01,45.02,44.93,44.96,38200.0,32.6462,32.6535,32.5882,32.61,38200.0
2010-09-03 10:55:00,44.93,45.03,44.91,45.03,16400.0,32.5882,32.6607,32.5737,32.6607,16400.0
2010-09-03 11:00:00,45.02,45.06,44.96,44.97,21800.0,32.6535,32.6825,32.61,32.6172,21800.0
2010-09-03 11:05:00,44.98,45.1,44.92,45.1,17800.0,32.6245,32.7115,32.5809,32.7115,17800.0
2010-09-03 11:10:00,45.09,45.13,45.02,45.11,14600.0,32.7042,32.7333,32.6535,32.7188,14600.0
2010-09-03 11:15:00,45.12,45.12,45.04,45.07,32000.0,32.726,32.726,32.668,32.6897,32000.0
2010-09-03 11:20:00,45.09,45.1,44.99,44.99,19600.0,32.7042,32.7115,32.6317,32.6317,19600.0
2010-09-03 11:25:00,44.98,45.02,44.93,44.93,22200.0,32.6245,32.6535,32.5882,32.5882,22200.0
2010-09-03 11:30:00,44.93,45.06,44.93,45.0,25000.0,32.5882,32.6825,32.5882,32.639,25000.0
2010-09-03 11:35:00,44.99,45.01,44.91,45.01,10600.0,32.6317,32.6462,32.5737,32.6462,10600.0
2010-09-03 11:40:00,45.02,45.05,45.01,45.05,9800.0,32.6535,32.6752,32.6462,32.6752,9800.0
2010-09-03 11:45:00,45.05,45.05,44.97,45.02,16600.0,32.6752,32.6752,32.6172,32.6535,16600.0
2010-09-03 11:50:00,44.99,45.0,44.92,44.97,33200.0,32.6317,32.639,32.5809,32.6172,33200.0
2010-09-03 11:55:00,44.99,45.11,44.98,45.02,25600.0,32.6317,32.7188,32.6245,32.6535,25600.0
2010-09-03 12:00:00,45.02,45.13,45.01,45.12,12800.0,32.6535,32.7333,32.6462,32.726,12800.0
2010-09-03 12:05:00,45.12,45.12,45.08,45.08,14400.0,32.726,32.726,32.697,32.697,14400.0
2010-09-03 12:10:00,45.09,45.09,45.04,45.07,6800.0,32.7042,32.7042,32.668,32.6897,6800.0
2010-09-03 12:15:00,45.05,45.1,44.99,45.1,18400.0,32.6752,32.7115,32.6317,32.7115,18400.0
2010-09-03 12:20:00,45.1,45.15,45.1,45.12,6200.0,32.7115,32.7478,32.7115,32.726,6200.0
2010-09-03 12:25:00,45.09,45.09,45.02,45.04,17800.0,32.7042,32.7042,32.6535,32.668,17800.0
2010-09-03 12:30:00,45.02,45.09,45.01,45.08,56600.0,32.6535,32.7042,32.6462,32.697,56600.0
2010-09-03 12:35:00,45.07,45.14,45.07,45.1,28200.0,32.6897,32.7405,32.6897,32.7115,28200.0
2010-09-03 12:40:00,45.09,45.09,45.02,45.08,13600.0,32.7042,32.7042,32.6535,32.697,13600.0
2010-09-03 12:45:00,45.07,45.08,45.02,45.02,5000.0,32.6897,32.697,32.6535,32.6535,5000.0
2010-09-03 12:50:00,45.02,45.12,45.02,45.12,14600.0,32.6535,32.726,32.6535,32.726,14600.0
2010-09-03 12:55:00,45.12,45.19,45.02,45.08,48600.0,32.726,32.7768,32.6535,32.697,48600.0
2010-09-03 13:00:00,45.09,45.14,45.08,45.13,60800.0,32.7042,32.7405,32.697,32.7333,60800.0
2010-09-03 13:05:00,45.12,45.12,45.04,45.06,15600.0,32.726,32.726,32.668,32.6825,15600.0
2010-09-03 13:10:00,45.08,45.13,45.07,45.1,15200.0,32.697,32.7333,32.6897,32.7115,15200.0
2010-09-03 13:15:00,45.1,45.11,45.02,45.03,24400.0,32.7115,32.7188,32.6535,32.6607,24400.0
2010-09-03 13:20:00,45.02,45.06,45.01,45.04,18600.0,32.6535,32.6825,32.6462,32.668,18600.0
2010-09-03 13:25:00,45.03,45.09,45.02,45.08,15000.0,32.6607,32.7042,32.6535,32.697,15000.0
2010-09-03 13:30:00,45.07,45.11,45.03,45.07,14800.0,32.6897,32.7188,32.6607,32.6897,14800.0
2010-09-03 13:35:00,45.06,45.16,45.05,45.15,17200.0,32.6825,32.755,32.6752,32.7478,17200.0
2010-09-03 13:40:00,45.16,45.18,45.14,45.16,7600.0,32.755,32.7695,32.7405,32.755,7600.0
2010-09-03 13:45:00,45.16,45.18,45.13,45.18,14000.0,32.755,32.7695,32.7333,32.7695,14000.0
2010-09-03 13:50:00,45.2,45.23,45.13,45.15,42800.0,32.784,32.8058,32.7333,32.7478,42800.0
2010-09-03 13:55:00,45.15,45.37,45.11,45.32,179000.0,32.7478,32.9073,32.7188,32.8711,179000.0
2010-09-03 14:00:00,45.31,45.57,45.27,45.55,332800.0,32.8638,33.0524,32.8348,33.0379,332800.0
2010-09-03 14:05:00,45.55,45.68,45.55,45.56,141200.0,33.0379,33.1322,33.0379,33.0451,141200.0
2010-09-03 14:10:00,45.55,45.59,45.51,45.57,116800.0,33.0379,33.0669,33.0089,33.0524,116800.0
2010-09-03 14:15:00,45.54,45.65,45.53,45.62,36800.0,33.0306,33.1104,33.0234,33.0887,36800.0
2010-09-03 14:20:00,45.6,45.63,45.54,45.6,66400.0,33.0742,33.0959,33.0306,33.0742,66400.0
2010-09-03 14:25:00,45.6,45.64,45.58,45.58,24000.0,33.0742,33.1032,33.0597,33.0597,24000.0
2010-09-03 14:30:00,45.58,45.6,45.49,45.49,29800.0,33.0597,33.0742,32.9944,32.9944,29800.0
2010-09-03 14:35:00,45.51,45.51,45.37,45.37,103000.0,33.0089,33.0089,32.9073,32.9073,103000.0
2010-09-03 14:40:00,45.37,45.38,45.28,45.3,54200.0,32.9073,32.9146,32.8421,32.8566,54200.0
2010-09-03 14:45:00,45.31,45.34,45.15,45.18,76400.0,32.8638,32.8856,32.7478,32.7695,76400.0
2010-09-03 14:50:00,45.19,45.29,45.18,45.2,33400.0,32.7768,32.8493,32.7695,32.784,33400.0
2010-09-03 14:55:00,45.19,45.19,45.1,45.13,62800.0,32.7768,32.7768,32.7115,32.7333,62800.0
2010-09-03 15:00:00,45.14,45.15,45.07,45.1,69200.0,32.7405,32.7478,32.6897,32.7115,69200.0
2010-09-03 15:05:00,45.1,45.1,45.02,45.06,74600.0,32.7115,32.7115,32.6535,32.6825,74600.0
2010-09-03 15:10:00,45.06,45.18,45.06,45.1,53000.0,32.6825,32.7695,32.6825,32.7115,53000.0
2010-09-03 15:15:00,45.11,45.11,45.05,45.07,33800.0,32.7188,32.7188,32.6752,32.6897,33800.0
2010-09-03 15:20:00,45.07,45.16,45.05,45.07,46000.0,32.6897,32.755,32.6752,32.6897,46000.0
2010-09-03 15:25:00,45.07,45.16,45.06,45.1,50200.0,32.6897,32.755,32.6825,32.7115,50200.0
2010-09-03 15:30:00,45.12,45.16,44.98,45.0,80000.0,32.726,32.755,32.6245,32.639,80000.0
2010-09-03 15:35:00,45.0,45.02,44.94,44.97,72400.0,32.639,32.6535,32.5955,32.6172,72400.0
2010-09-03 15:40:00,44.97,45.16,44.97,45.16,74200.0,32.6172,32.755,32.6172,32.755,74200.0
2010-09-03 15:45:00,45.17,45.21,45.06,45.1,89800.0,32.7623,32.7913,32.6825,32.7115,89800.0
2010-09-03 15:50:00,45.1,45.1,45.01,45.01,143400.0,32.7115,32.7115,32.6462,32.6462,143400.0
2010-09-03 15:55:00,45.02,45.16,45.01,45.13,209600.0,32.6535,32.755,32.6462,32.7333,209600.0
2010-09-07 09:30:00,44.63,44.95,44.4,44.4,159600.0,32.3706,32.6027,32.2038,32.2038,159600.0
2010-09-07 09:35:00,44.42,44.47,44.33,44.42,136000.0,32.2183,32.2546,32.153,32.2183,136000.0
2010-09-07 09:40:00,44.42,44.55,44.38,44.49,61600.0,32.2183,32.3126,32.1893,32.2691,61600.0
2010-09-07 09:45:00,44.49,44.6,44.49,44.51,100600.0,32.2691,32.3488,32.2691,32.2836,100600.0
2010-09-07 09:50:00,44.51,44.55,44.5,44.53,62000.0,32.2836,32.3126,32.2763,32.2981,62000.0
2010-09-07 09:55:00,44.52,44.53,44.39,44.48,138200.0,32.2908,32.2981,32.1965,32.2618,138200.0
2010-09-07 10:00:00,44.47,44.52,44.43,44.48,52800.0,32.2546,32.2908,32.2255,32.2618,52800.0
2010-09-07 10:05:00,44.49,44.58,44.4,44.58,58400.0,32.2691,32.3343,32.2038,32.3343,58400.0
2010-09-07 10:10:00,44.57,44.59,44.52,44.59,28000.0,32.3271,32.3416,32.2908,32.3416,28000.0
2010-09-07 10:15:00,44.59,44.59,44.4,44.41,82400.0,32.3416,32.3416,32.2038,32.211,82400.0
2010-09-07 10:20:00,44.4,44.41,44.29,44.38,56200.0,32.2038,32.211,32.124,32.1893,56200.0
2010-09-07 10:25:00,44.37,44.49,44.34,44.47,29800.0,32.182,32.2691,32.1603,32.2546,29800.0
2010-09-07 10:30:00,44.49,44.54,44.44,44.52,92800.0,32.2691,32.3053,32.2328,32.2908,92800.0
2010-09-07 10:35:00,44.52,44.59,44.45,44.55,100600.0,32.2908,32.3416,32.24,32.3126,100600.0
2010-09-07 10:40:00,44.55,44.59,44.53,44.57,90200.0,32.3126,32.3416,32.2981,32.3271,90200.0
2010-09-07 10:45:00,44.59,44.6,44.57,44.59,30000.0,32.3416,32.3488,32.3271,32.3416,30000.0
2010-09-07 10:50:00,44.6,44.62,44.57,44.59,104600.0,32.3488,32.3634,32.3271,32.3416,104600.0
2010-09-07 10:55:00,44.59,44.63,44.58,44.62,47200.0,32.3416,32.3706,32.3343,32.3634,47200.0
2010-09-07 11:00:00,44.63,44.66,44.5,44.52,54600.0,32.3706,32.3924,32.2763,32.2908,54600.0
2010-09-07 11:05:00,44.51,44.59,44.51,44.55,41400.0,32.2836,32.3416,32.2836,32.3126,41400.0
2010-09-07 11:10:00,44.55,44.57,44.49,44.52,46400.0,32.3126,32.3271,32.2691,32.2908,46400.0
2010-09-07 11:15:00,44.53,44.57,44.49,44.57,68800.0,32.2981,32.3271,32.2691,32.3271,68800.0
2010-09-07 11:20:00,44.57,44.64,44.57,44.58,42800.0,32.3271,32.3779,32.3271,32.3343,42800.0
2010-09-07 11:25:00,44.57,44.61,44.54,44.59,24400.0,32.3271,32.3561,32.3053,32.3416,24400.0
2010-09-07 11:30:00,44.6,44.68,44.58,44.6,28000.0,32.3488,32.4069,32.3343,32.3488,28000.0
2010-09-07 11:35:00,44.6,44.62,44.54,44.62,33600.0,32.3488,32.3634,32.3053,32.3634,33600.0
2010-09-07 11:40:00,44.61,44.63,44.58,44.63,15400.0,32.3561,32.3706,32.3343,32.3706,15400.0
2010-09-07 11:45:00,44.63,44.63,44.55,44.6,27400.0,32.3706,32.3706,32.3126,32.3488,27400.0
2010-09-07 11:50:00,44.6,44.6,44.52,44.55,28600.0,32.3488,32.3488,32.2908,32.3126,28600.0
2010-09-07 11:55:00,44.55,44.72,44.55,44.7,31000.0,32.3126,32.4359,32.3126,32.4214,31000.0
2010-09-07 12:00:00,44.67,44.68,44.63,44.66,13200.0,32.3996,32.4069,32.3706,32.3924,13200.0
2010-09-07 12:05:00,44.67,44.71,44.65,44.69,41400.0,32.3996,32.4286,32.3851,32.4141,41400.0
2010-09-07 12:10:00,44.7,44.73,44.65,44.67,13400.0,32.4214,32.4431,32.3851,32.3996,13400.0
2010-09-07 12:15:00,44.68,44.68,44.63,44.68,36000.0,32.4069,32.4069,32.3706,32.4069,36000.0
2010-09-07 12:20:00,44.68,44.72,44.63,44.63,66000.0,32.4069,32.4359,32.3706,32.3706,66000.0
2010-09-07 12:25:00,44.63,44.63,44.52,44.6,24400.0,32.3706,32.3706,32.2908,32.3488,24400.0
2010-09-07 12:30:00,44.6,44.6,44.5,44.56,20000.0,32.3488,32.3488,32.2763,32.3198,20000.0
2010-09-07 12:35:00,44.58,44.6,44.55,44.55,8800.0,32.3343,32.3488,32.3126,32.3126,8800.0
2010-09-07 12:40:00,44.56,44.62,44.56,44.57,12600.0,32.3198,32.3634,32.3198,32.3271,12600.0
2010-09-07 12:45:00,44.59,44.63,44.57,44.59,17000.0,32.3416,32.3706,32.3271,32.3416,17000.0
2010-09-07 12:50:00,44.59,44.61,44.54,44.56,32200.0,32.3416,32.3561,32.3053,32.3198,32200.0
2010-09-07 12:55:00,44.56,44.58,44.52,44.57,15000.0,32.3198,32.3343,32.2908,32.3271,15000.0
2010-09-07 13:00:00,44.57,44.57,44.49,44.54,25600.0,32.3271,32.3271,32.2691,32.3053,25600.0
2010-09-07 13:05:00,44.54,44.54,44.47,44.51,34000.0,32.3053,32.3053,32.2546,32.2836,34000.0
2010-09-07 13:10:00,44.52,44.52,44.44,44.45,28400.0,32.2908,32.2908,32.2328,32.24,28400.0
2010-09-07 13:15:00,44.45,44.49,44.44,44.46,33200.0,32.24,32.2691,32.2328,32.2473,33200.0
2010-09-07 13:20:00,44.45,44.47,44.4,44.44,29600.0,32.24,32.2546,32.2038,32.2328,29600.0
2010-09-07 13:25:00,44.44,44.55,44.43,44.52,45200.0,32.2328,32.3126,32.2255,32.2908,45200.0
2010-09-07 13:30:00,44.52,44.63,44.47,44.63,36200.0,32.2908,32.3706,32.2546,32.3706,36200.0
2010-09-07 13:35:00,44.62,44.65,44.6,44.6,41000.0,32.3634,32.3851,32.3488,32.3488,41000.0
2010-09-07 13:40:00,44.6,44.61,44.52,44.54,22800.0,32.3488,32.3561,32.2908,32.3053,22800.0
2010-09-07 13:45:00,44.55,44.56,44.52,44.52,19200.0,32.3126,32.3198,32.2908,32.2908,19200.0
2010-09-07 13:50:00,44.52,44.56,44.51,44.52,12800.0,32.2908,32.3198,32.2836,32.2908,12800.0
2010-09-07 13:55:00,44.54,44.6,44.53,44.6,26200.0,32.3053,32.3488,32.2981,32.3488,26200.0
2010-09-07 14:00:00,44.6,44.6,44.55,44.59,21800.0,32.3488,32.3488,32.3126,32.3416,21800.0
2010-09-07 14:05:00,44.59,44.6,44.47,44.5,34000.0,32.3416,32.3488,32.2546,32.2763,34000.0
2010-09-07 14:10:00,44.51,44.56,44.51,44.55,24200.0,32.2836,32.3198,32.2836,32.3126,24200.0
2010-09-07 14:15:00,44.55,44.68,44.55,44.61,45600.0,32.3126,32.4069,32.3126,32.3561,45600.0
2010-09-07 14:20:00,44.62,44.63,44.59,44.6,45400.0,32.3634,32.3706,32.3416,32.3488,45400.0
2010-09-07 14:25:00,44.61,44.62,44.56,44.57,28800.0,32.3561,32.3634,32.3198,32.3271,28800.0
2010-09-07 14:30:00,44.56,44.57,44.46,44.48,40800.0,32.3198,32.3271,32.2473,32.2618,40800.0
2010-09-07 14:35:00,44.47,44.48,44.37,44.37,65200.0,32.2546,32.2618,32.182,32.182,65200.0
2010-09-07 14:40:00,44.37,44.41,44.33,44.38,43400.0,32.182,32.211,32.153,32.1893,43400.0
2010-09-07 14:45:00,44.4,44.42,44.33,44.34,20600.0,32.2038,32.2183,32.153,32.1603,20600.0
2010-09-07 14:50:00,44.34,44.38,44.33,44.34,29800.0,32.1603,32.1893,32.153,32.1603,29800.0
2010-09-07 14:55:00,44.33,44.33,44.17,44.25,80400.0,32.153,32.153,32.037,32.095,80400.0
2010-09-07 15:00:00,44.24,44.33,44.2,44.33,21800.0,32.0877,32.153,32.0587,32.153,21800.0
2010-09-07 15:05:00,44.32,44.33,44.22,44.26,41400.0,32.1458,32.153,32.0732,32.1022,41400.0
2010-09-07 15:10:00,44.26,44.33,44.25,44.33,18400.0,32.1022,32.153,32.095,32.153,18400.0
2010-09-07 15:15:00,44.32,44.36,44.3,44.34,35000.0,32.1458,32.1748,32.1313,32.1603,35000.0
2010-09-07 15:20:00,44.33,44.35,44.29,44.32,52000.0,32.153,32.1675,32.124,32.1458,52000.0
2010-09-07 15:25:00,44.31,44.34,44.27,44.32,33000.0,32.1385,32.1603,32.1095,32.1458,33000.0
2010-09-07 15:30:00,44.33,44.36,44.27,44.31,101400.0,32.153,32.1748,32.1095,32.1385,101400.0
2010-09-07 15:35:00,44.31,44.46,44.31,44.4,86800.0,32.1385,32.2473,32.1385,32.2038,86800.0
2010-09-07 15:40:00,44.41,44.48,44.41,44.45,66800.0,32.211,32.2618,32.211,32.24,66800.0
2010-09-07 15:45:00,44.45,44.49,44.44,44.46,76400.0,32.24,32.2691,32.2328,32.2473,76400.0
2010-09-07 15:50:00,44.45,44.45,44.32,44.32,164000.0,32.24,32.24,32.1458,32.1458,164000.0
2010-09-07 15:55:00,44.33,44.4,44.31,44.35,202600.0,32.153,32.2038,32.1385,32.1675,202600.0
2010-09-08 09:30:00,44.36,44.63,44.36,44.6,94000.0,32.1748,32.3706,32.1748,32.3488,94000.0
2010-09-08 09:35:00,44.59,44.85,44.58,44.64,69000.0,32.3416,32.5302,32.3343,32.3779,69000.0
2010-09-08 09:40:00,44.64,44.76,44.63,44.7,30400.0,32.3779,32.4649,32.3706,32.4214,30400.0
2010-09-08 09:45:00,44.7,44.73,44.59,44.68,46800.0,32.4214,32.4431,32.3416,32.4069,46800.0
2010-09-08 09:50:00,44.68,44.7,44.52,44.6,85400.0,32.4069,32.4214,32.2908,32.3488,85400.0
2010-09-08 09:55:00,44.6,44.73,44.6,44.73,38200.0,32.3488,32.4431,32.3488,32.4431,38200.0
2010-09-08 10:00:00,44.7,44.73,44.63,44.7,52000.0,32.4214,32.4431,32.3706,32.4214,52000.0
2010-09-08 10:05:00,44.69,44.7,44.63,44.69,127800.0,32.4141,32.4214,32.3706,32.4141,127800.0
2010-09-08 10:10:00,44.68,44.82,44.68,44.79,146400.0,32.4069,32.5084,32.4069,32.4867,146400.0
2010-09-08 10:15:00,44.77,44.81,44.7,44.73,85800.0,32.4721,32.5012,32.4214,32.4431,85800.0
2010-09-08 10:20:00,44.73,44.83,44.73,44.83,72600.0,32.4431,32.5157,32.4431,32.5157,72600.0
2010-09-08 10:25:00,44.82,44.91,44.8,44.8,59000.0,32.5084,32.5737,32.4939,32.4939,59000.0
2010-09-08 10:30:00,44.8,44.9,44.74,44.88,39000.0,32.4939,32.5664,32.4504,32.5519,39000.0
2010-09-08 10:35:00,44.88,44.88,44.72,44.72,60800.0,32.5519,32.5519,32.4359,32.4359,60800.0
2010-09-08 10:40:00,44.72,44.73,44.6,44.6,34000.0,32.4359,32.4431,32.3488,32.3488,34000.0
2010-09-08 10:45:00,44.61,44.72,44.6,44.6,38000.0,32.3561,32.4359,32.3488,32.3488,38000.0
2010-09-08 10:50:00,44.6,44.63,44.58,44.63,24000.0,32.3488,32.3706,32.3343,32.3706,24000.0
2010-09-08 10:55:00,44.65,44.65,44.59,44.64,23400.0,32.3851,32.3851,32.3416,32.3779,23400.0
2010-09-08 11:00:00,44.63,44.72,44.63,44.69,53000.0,32.3706,32.4359,32.3706,32.4141,53000.0
2010-09-08 11:05:00,44.68,44.73,44.66,44.7,44800.0,32.4069,32.4431,32.3924,32.4214,44800.0
2010-09-08 11:10:00,44.7,44.74,44.68,44.72,56800.0,32.4214,32.4504,32.4069,32.4359,56800.0
2010-09-08 11:15:00,44.71,44.73,44.68,44.7,19400.0,32.4286,32.4431,32.4069,32.4214,19400.0
2010-09-08 11:20:00,44.7,44.73,44.7,44.73,35000.0,32.4214,32.4431,32.4214,32.4431,35000.0
2010-09-08 11:25:00,44.72,44.78,44.68,44.72,106600.0,32.4359,32.4794,32.4069,32.4359,106600.0
2010-09-08 11:30:00,44.73,44.75,44.69,44.72,93600.0,32.4431,32.4576,32.4141,32.4359,93600.0
2010-09-08 11:35:00,44.73,44.74,44.7,44.7,74000.0,32.4431,32.4504,32.4214,32.4214,74000.0
2010-09-08 11:40:00,44.7,44.7,44.68,44.69,55400.0,32.4214,32.4214,32.4069,32.4141,55400.0
2010-09-08 11:45:00,44.7,44.84,44.68,44.83,43600.0,32.4214,32.5229,32.4069,32.5157,43600.0
2010-09-08 11:50:00,44.82,44.82,44.72,44.72,6400.0,32.5084,32.5084,32.4359,32.4359,6400.0
2010-09-08 11:55:00,44.71,44.81,44.71,44.81,16000.0,32.4286,32.5012,32.4286,32.5012,16000.0
2010-09-08 12:00:00,44.81,44.9,44.81,44.88,27600.0,32.5012,32.5664,32.5012,32.5519,27600.0
2010-09-08 12:05:00,44.88,44.92,44.85,44.91,11400.0,32.5519,32.5809,32.5302,32.5737,11400.0
2010-09-08 12:10:00,44.92,44.94,44.88,44.92,17600.0,32.5809,32.5955,32.5519,32.5809,17600.0
2010-09-08 12:15:00,44.94,44.96,44.92,44.94,21400.0,32.5955,32.61,32.5809,32.5955,21400.0
2010-09-08 12:20:00,44.94,44.99,44.93,44.97,22000.0,32.5955,32.6317,32.5882,32.6172,22000.0
2010-09-08 12:25:00,44.96,45.08,44.95,45.08,29600.0,32.61,32.697,32.6027,32.697,29600.0
2010-09-08 12:30:00,45.06,45.09,45.02,45.02,42200.0,32.6825,32.7042,32.6535,32.6535,42200.0
2010-09-08 12:35:00,45.02,45.12,45.02,45.1,18600.0,32.6535,32.726,32.6535,32.7115,18600.0
2010-09-08 12:40:00,45.12,45.16,45.07,45.1,29200.0,32.726,32.755,32.6897,32.7115,29200.0
2010-09-08 12:45:00,45.12,45.16,45.1,45.13,20200.0,32.726,32.755,32.7115,32.7333,20200.0
2010-09-08 12:50:00,45.14,45.19,45.13,45.17,38200.0,32.7405,32.7768,32.7333,32.7623,38200.0
2010-09-08 12:55:00,45.16,45.22,45.16,45.21,27000.0,32.755,32.7985,32.755,32.7913,27000.0
2010-09-08 13:00:00,45.21,45.22,45.19,45.2,50400.0,32.7913,32.7985,32.7768,32.784,50400.0
2010-09-08 13:05:00,45.2,45.23,45.17,45.22,40800.0,32.784,32.8058,32.7623,32.7985,40800.0
2010-09-08 13:10:00,45.22,45.24,45.2,45.24,30000.0,32.7985,32.813,32.784,32.813,30000.0
2010-09-08 13:15:00,45.23,45.24,45.18,45.22,21800.0,32.8058,32.813,32.7695,32.7985,21800.0
2010-09-08 13:20:00,45.23,45.29,45.21,45.24,31600.0,32.8058,32.8493,32.7913,32.813,31600.0
2010-09-08 13:25:00,45.25,45.3,45.24,45.3,56400.0,32.8203,32.8566,32.813,32.8566,56400.0
2010-09-08 13:30:00,45.29,45.32,45.22,45.24,48400.0,32.8493,32.8711,32.7985,32.813,48400.0
2010-09-08 13:35:00,45.24,45.24,45.13,45.13,20000.0,32.813,32.813,32.7333,32.7333,20000.0
2010-09-08 13:40:00,45.13,45.16,45.0,45.0,33200.0,32.7333,32.755,32.639,32.639,33200.0
2010-09-08 13:45:00,45.0,45.07,44.97,45.01,30000.0,32.639,32.6897,32.6172,32.6462,30000.0
2010-09-08 13:50:00,45.03,45.1,45.02,45.08,38200.0,32.6607,32.7115,32.6535,32.697,38200.0
2010-09-08 13:55:00,45.1,45.13,45.08,45.1,57600.0,32.7115,32.7333,32.697,32.7115,57600.0
2010-09-08 14:00:00,45.09,45.09,44.99,45.02,74800.0,32.7042,32.7042,32.6317,32.6535,74800.0
2010-09-08 14:05:00,45.04,45.12,45.0,45.0,20800.0,32.668,32.726,32.639,32.639,20800.0
2010-09-08 14:10:00,45.0,45.09,44.98,45.09,25000.0,32.639,32.7042,32.6245,32.7042,25000.0
2010-09-08 14:15:00,45.1,45.13,45.0,45.06,145200.0,32.7115,32.7333,32.639,32.6825,145200.0
2010-09-08 14:20:00,45.07,45.2,45.07,45.19,33000.0,32.6897,32.784,32.6897,32.7768,33000.0
2010-09-08 14:25:00,45.19,45.22,45.15,45.17,21800.0,32.7768,32.7985,32.7478,32.7623,21800.0
2010-09-08 14:30:00,45.16,45.22,45.13,45.2,29000.0,32.755,32.7985,32.7333,32.784,29000.0
2010-09-08 14:35:00,45.2,45.21,45.14,45.21,39400.0,32.784,32.7913,32.7405,32.7913,39400.0
2010-09-08 14:40:00,45.2,45.26,45.17,45.25,46400.0,32.784,32.8276,32.7623,32.8203,46400.0
2010-09-08 14:45:00,45.23,45.28,45.22,45.25,26600.0,32.8058,32.8421,32.7985,32.8203,26600.0
2010-09-08 14:50:00,45.24,45.29,45.23,45.26,21000.0,32.813,32.8493,32.8058,32.8276,21000.0
2010-09-08 14:55:00,45.26,45.27,45.21,45.24,35600.0,32.8276,32.8348,32.7913,32.813,35600.0
2010-09-08 15:00:00,45.24,45.27,45.22,45.27,31800.0,32.813,32.8348,32.7985,32.8348,31800.0
2010-09-08 15:05:00,45.27,45.31,45.26,45.28,40400.0,32.8348,32.8638,32.8276,32.8421,40400.0
2010-09-08 15:10:00,45.29,45.3,45.23,45.24,57200.0,32.8493,32.8566,32.8058,32.813,57200.0
2010-09-08 15:15:00,45.24,45.3,45.21,45.21,58800.0,32.813,32.8566,32.7913,32.7913,58800.0
2010-09-08 15:20:00,45.21,45.29,45.15,45.16,78800.0,32.7913,32.8493,32.7478,32.755,78800.0
2010-09-08 15:25:00,45.16,45.24,45.13,45.15,43400.0,32.755,32.813,32.7333,32.7478,43400.0
2010-09-08 15:30:00,45.15,45.21,45.12,45.17,52200.0,32.7478,32.7913,32.726,32.7623,52200.0
2010-09-08 15:35:00,45.16,45.24,45.13,45.2,76400.0,32.755,32.813,32.7333,32.784,76400.0
2010-09-08 15:40:00,45.19,45.2,45.04,45.06,136000.0,32.7768,32.784,32.668,32.6825,136000.0
2010-09-08 15:45:00,45.05,45.13,45.02,45.06,158400.0,32.6752,32.7333,32.6535,32.6825,158400.0
2010-09-08 15:50:00,45.06,45.13,45.03,45.12,145200.0,32.6825,32.7333,32.6607,32.726,145200.0
2010-09-08 15:55:00,45.12,45.16,45.08,45.15,173600.0,32.726,32.755,32.697,32.7478,173600.0
2010-09-09 09:30:00,45.72,45.75,45.63,45.72,70000.0,33.1612,33.183,33.0959,33.1612,70000.0
2010-09-09 09:35:00,45.73,45.74,45.54,45.6,57200.0,33.1684,33.1757,33.0306,33.0742,57200.0
2010-09-09 09:40:00,45.62,45.63,45.5,45.51,30400.0,33.0887,33.0959,33.0016,33.0089,30400.0
2010-09-09 09:45:00,45.51,45.52,45.34,45.34,51400.0,33.0089,33.0161,32.8856,32.8856,51400.0
2010-09-09 09:50:00,45.35,45.48,45.33,45.46,52000.0,32.8928,32.9871,32.8783,32.9726,52000.0
2010-09-09 09:55:00,45.48,45.49,45.42,45.43,26000.0,32.9871,32.9944,32.9436,32.9509,26000.0
2010-09-09 10:00:00,45.44,45.45,45.4,45.42,47400.0,32.9581,32.9654,32.9291,32.9436,47400.0
2010-09-09 10:05:00,45.41,45.43,45.29,45.29,46000.0,32.9363,32.9509,32.8493,32.8493,46000.0
2010-09-09 10:10:00,45.28,45.3,45.17,45.2,41400.0,32.8421,32.8566,32.7623,32.784,41400.0
2010-09-09 10:15:00,45.19,45.21,45.06,45.17,38000.0,32.7768,32.7913,32.6825,32.7623,38000.0
2010-09-09 10:20:00,45.18,45.24,45.16,45.22,26800.0,32.7695,32.813,32.755,32.7985,26800.0
2010-09-09 10:25:00,45.23,45.27,45.19,45.26,21400.0,32.8058,32.8348,32.7768,32.8276,21400.0
2010-09-09 10:30:00,45.26,45.28,45.16,45.18,30400.0,32.8276,32.8421,32.755,32.7695,30400.0
2010-09-09 10:35:00,45.19,45.24,45.15,45.24,40000.0,32.7768,32.813,32.7478,32.813,40000.0
2010-09-09 10:40:00,45.24,45.26,45.18,45.21,25400.0,32.813,32.8276,32.7695,32.7913,25400.0
2010-09-09 10:45:00,45.22,45.24,45.03,45.05,103400.0,32.7985,32.813,32.6607,32.6752,103400.0
2010-09-09 10:50:00,45.02,45.06,44.99,45.03,27400.0,32.6535,32.6825,32.6317,32.6607,27400.0
2010-09-09 10:55:00,45.03,45.03,44.92,44.97,39800.0,32.6607,32.6607,32.5809,32.6172,39800.0
2010-09-09 11:00:00,44.98,45.12,44.95,45.09,69800.0,32.6245,32.726,32.6027,32.7042,69800.0
2010-09-09 11:05:00,45.1,45.16,45.04,45.06,33800.0,32.7115,32.755,32.668,32.6825,33800.0
2010-09-09 11:10:00,45.06,45.13,45.05,45.08,29200.0,32.6825,32.7333,32.6752,32.697,29200.0
2010-09-09 11:15:00,45.08,45.13,45.04,45.04,27200.0,32.697,32.7333,32.668,32.668,27200.0
2010-09-09 11:20:00,45.04,45.05,44.94,44.98,39600.0,32.668,32.6752,32.5955,32.6245,39600.0
2010-09-09 11:25:00,44.98,45.13,44.98,45.13,36200.0,32.6245,32.7333,32.6245,32.7333,36200.0
2010-09-09 11:30:00,45.11,45.13,45.05,45.07,25200.0,32.7188,32.7333,32.6752,32.6897,25200.0
2010-09-09 11:35:00,45.08,45.12,45.08,45.09,22400.0,32.697,32.726,32.697,32.7042,22400.0
2010-09-09 11:40:00,45.09,45.12,45.05,45.06,31600.0,32.7042,32.726,32.6752,32.6825,31600.0
2010-09-09 11:45:00,45.08,45.1,45.02,45.06,24800.0,32.697,32.7115,32.6535,32.6825,24800.0
2010-09-09 11:50:00,45.07,45.1,44.95,44.97,36000.0,32.6897,32.7115,32.6027,32.6172,36000.0
2010-09-09 11:55:00,44.98,45.01,44.95,44.97,24000.0,32.6245,32.6462,32.6027,32.6172,24000.0
2010-09-09 12:00:00,44.96,45.0,44.93,44.98,30000.0,32.61,32.639,32.5882,32.6245,30000.0
2010-09-09 12:05:00,44.98,45.01,44.96,44.97,26000.0,32.6245,32.6462,32.61,32.6172,26000.0
2010-09-09 12:10:00,44.97,44.97,44.89,44.89,29800.0,32.6172,32.6172,32.5592,32.5592,29800.0
2010-09-09 12:15:00,44.9,44.94,44.89,44.91,26000.0,32.5664,32.5955,32.5592,32.5737,26000.0
2010-09-09 12:20:00,44.9,44.93,44.83,44.85,34000.0,32.5664,32.5882,32.5157,32.5302,34000.0
2010-09-09 12:25:00,44.85,44.9,44.85,44.88,20400.0,32.5302,32.5664,32.5302,32.5519,20400.0
2010-09-09 12:30:00,44.89,44.9,44.82,44.82,34000.0,32.5592,32.5664,32.5084,32.5084,34000.0
2010-09-09 12:35:00,44.82,44.85,44.79,44.85,22800.0,32.5084,32.5302,32.4867,32.5302,22800.0
2010-09-09 12:40:00,44.85,44.9,44.85,44.89,17400.0,32.5302,32.5664,32.5302,32.5592,17400.0
2010-09-09 12:45:00,44.88,44.91,44.83,44.9,47800.0,32.5519,32.5737,32.5157,32.5664,47800.0
2010-09-09 12:50:00,44.88,44.88,44.73,44.73,48800.0,32.5519,32.5519,32.4431,32.4431,48800.0
2010-09-09 12:55:00,44.72,44.73,44.62,44.64,86000.0,32.4359,32.4431,32.3634,32.3779,86000.0
2010-09-09 13:00:00,44.62,44.65,44.57,44.65,80000.0,32.3634,32.3851,32.3271,32.3851,80000.0
2010-09-09 13:05:00,44.63,44.65,44.53,44.56,64400.0,32.3706,32.3851,32.2981,32.3198,64400.0
2010-09-09 13:10:00,44.57,44.58,44.38,44.41,170600.0,32.3271,32.3343,32.1893,32.211,170600.0
2010-09-09 13:15:00,44.41,44.52,44.41,44.45,55800.0,32.211,32.2908,32.211,32.24,55800.0
2010-09-09 13:20:00,44.45,44.47,44.41,44.44,23800.0,32.24,32.2546,32.211,32.2328,23800.0
2010-09-09 13:25:00,44.41,44.42,44.32,44.32,32400.0,32.211,32.2183,32.1458,32.1458,32400.0
2010-09-09 13:30:00,44.31,44.35,44.26,44.34,43400.0,32.1385,32.1675,32.1022,32.1603,43400.0
2010-09-09 13:35:00,44.35,44.45,44.35,44.42,30200.0,32.1675,32.24,32.1675,32.2183,30200.0
2010-09-09 13:40:00,44.42,44.44,44.38,44.38,35600.0,32.2183,32.2328,32.1893,32.1893,35600.0
2010-09-09 13:45:00,44.37,44.43,44.33,44.43,49800.0,32.182,32.2255,32.153,32.2255,49800.0
2010-09-09 13:50:00,44.44,44.51,44.44,44.48,14600.0,32.2328,32.2836,32.2328,32.2618,14600.0
2010-09-09 13:55:00,44.48,44.48,44.3,44.42,33200.0,32.2618,32.2618,32.1313,32.2183,33200.0
2010-09-09 14:00:00,44.43,44.57,44.43,44.57,33800.0,32.2255,32.3271,32.2255,32.3271,33800.0
2010-09-09 14:05:00,44.56,44.58,44.49,44.53,32800.0,32.3198,32.3343,32.2691,32.2981,32800.0
2010-09-09 14:10:00,44.51,44.52,44.45,44.52,29400.0,32.2836,32.2908,32.24,32.2908,29400.0
2010-09-09 14:15:00,44.52,44.55,44.47,44.55,19600.0,32.2908,32.3126,32.2546,32.3126,19600.0
2010-09-09 14:20:00,44.54,44.56,44.49,44.49,14200.0,32.3053,32.3198,32.2691,32.2691,14200.0
2010-09-09 14:25:00,44.49,44.58,44.48,44.49,24600.0,32.2691,32.3343,32.2618,32.2691,24600.0
2010-09-09 14:30:00,44.49,44.59,44.48,44.54,31000.0,32.2691,32.3416,32.2618,32.3053,31000.0
2010-09-09 14:35:00,44.56,44.62,44.55,44.6,42600.0,32.3198,32.3634,32.3126,32.3488,42600.0
2010-09-09 14:40:00,44.61,44.65,44.59,44.6,25200.0,32.3561,32.3851,32.3416,32.3488,25200.0
2010-09-09 14:45:00,44.6,44.68,44.6,44.65,21200.0,32.3488,32.4069,32.3488,32.3851,21200.0
2010-09-09 14:50:00,44.64,44.68,44.63,44.63,24400.0,32.3779,32.4069,32.3706,32.3706,24400.0
2010-09-09 14:55:00,44.62,44.69,44.62,44.66,35200.0,32.3634,32.4141,32.3634,32.3924,35200.0
2010-09-09 15:00:00,44.66,44.68,44.62,44.67,40600.0,32.3924,32.4069,32.3634,32.3996,40600.0
2010-09-09 15:05:00,44.67,44.7,44.62,44.63,38000.0,32.3996,32.4214,32.3634,32.3706,38000.0
2010-09-09 15:10:00,44.63,44.67,44.63,44.65,28000.0,32.3706,32.3996,32.3706,32.3851,28000.0
2010-09-09 15:15:00,44.66,44.72,44.65,44.7,39200.0,32.3924,32.4359,32.3851,32.4214,39200.0
2010-09-09 15:20:00,44.7,44.74,44.69,44.73,46400.0,32.4214,32.4504,32.4141,32.4431,46400.0
2010-09-09 15:25:00,44.74,44.77,44.71,44.73,54200.0,32.4504,32.4721,32.4286,32.4431,54200.0
2010-09-09 15:30:00,44.73,44.79,44.72,44.79,43600.0,32.4431,32.4867,32.4359,32.4867,43600.0
2010-09-09 15:35:00,44.78,44.84,44.75,44.83,56000.0,32.4794,32.5229,32.4576,32.5157,56000.0
2010-09-09 15:40:00,44.83,44.83,44.73,44.74,57600.0,32.5157,32.5157,32.4431,32.4504,57600.0
2010-09-09 15:45:00,44.74,44.82,44.69,44.74,122800.0,32.4504,32.5084,32.4141,32.4504,122800.0
2010-09-09 15:50:00,44.74,44.76,44.67,44.68,85000.0,32.4504,32.4649,32.3996,32.4069,85000.0
2010-09-09 15:55:00,44.68,44.71,44.63,44.67,166200.0,32.4069,32.4286,32.3706,32.3996,166200.0
2010-09-10 09:30:00,44.81,44.99,44.81,44.84,47200.0,32.5012,32.6317,32.5012,32.5229,47200.0
2010-09-10 09:35:00,44.83,44.9,44.82,44.84,33800.0,32.5157,32.5664,32.5084,32.5229,33800.0
2010-09-10 09:40:00,44.84,45.05,44.84,44.95,103600.0,32.5229,32.6752,32.5229,32.6027,103600.0
2010-09-10 09:45:00,44.95,45.08,44.89,45.08,76600.0,32.6027,32.697,32.5592,32.697,76600.0
2010-09-10 09:50:00,45.06,45.27,45.06,45.27,92000.0,32.6825,32.8348,32.6825,32.8348,92000.0
2010-09-10 09:55:00,45.25,45.33,45.17,45.19,82000.0,32.8203,32.8783,32.7623,32.7768,82000.0
2010-09-10 10:00:00,45.19,45.2,45.05,45.09,66600.0,32.7768,32.784,32.6752,32.7042,66600.0
2010-09-10 10:05:00,45.08,45.17,45.02,45.16,48800.0,32.697,32.7623,32.6535,32.755,48800.0
2010-09-10 10:10:00,45.16,45.18,45.07,45.11,76800.0,32.755,32.7695,32.6897,32.7188,76800.0
2010-09-10 10:15:00,45.1,45.14,45.06,45.06,64800.0,32.7115,32.7405,32.6825,32.6825,64800.0
2010-09-10 10:20:00,45.07,45.19,45.07,45.13,40400.0,32.6897,32.7768,32.6897,32.7333,40400.0
2010-09-10 10:25:00,45.12,45.14,45.1,45.13,39800.0,32.726,32.7405,32.7115,32.7333,39800.0
2010-09-10 10:30:00,45.13,45.28,45.13,45.26,88200.0,32.7333,32.8421,32.7333,32.8276,88200.0
2010-09-10 10:35:00,45.27,45.28,45.22,45.26,44000.0,32.8348,32.8421,32.7985,32.8276,44000.0
2010-09-10 10:40:00,45.24,45.25,45.16,45.17,68400.0,32.813,32.8203,32.755,32.7623,68400.0
2010-09-10 10:45:00,45.16,45.2,45.13,45.14,34200.0,32.755,32.784,32.7333,32.7405,34200.0
2010-09-10 10:50:00,45.13,45.29,45.13,45.23,124800.0,32.7333,32.8493,32.7333,32.8058,124800.0
2010-09-10 10:55:00,45.22,45.3,45.2,45.29,25600.0,32.7985,32.8566,32.784,32.8493,25600.0
2010-09-10 11:00:00,45.27,45.31,45.27,45.3,42600.0,32.8348,32.8638,32.8348,32.8566,42600.0
2010-09-10 11:05:00,45.3,45.31,45.21,45.21,38200.0,32.8566,32.8638,32.7913,32.7913,38200.0
2010-09-10 11:10:00,45.21,45.3,45.2,45.3,43000.0,32.7913,32.8566,32.784,32.8566,43000.0
2010-09-10 11:15:00,45.31,45.32,45.27,45.27,62400.0,32.8638,32.8711,32.8348,32.8348,62400.0
2010-09-10 11:20:00,45.27,45.29,45.21,45.23,41200.0,32.8348,32.8493,32.7913,32.8058,41200.0
2010-09-10 11:25:00,45.23,45.26,45.19,45.25,21600.0,32.8058,32.8276,32.7768,32.8203,21600.0
2010-09-10 11:30:00,45.24,45.26,45.19,45.23,39800.0,32.813,32.8276,32.7768,32.8058,39800.0
2010-09-10 11:35:00,45.23,45.26,45.19,45.2,16400.0,32.8058,32.8276,32.7768,32.784,16400.0
2010-09-10 11:40:00,45.2,45.21,45.13,45.14,32000.0,32.784,32.7913,32.7333,32.7405,32000.0
2010-09-10 11:45:00,45.15,45.21,45.12,45.15,38000.0,32.7478,32.7913,32.726,32.7478,38000.0
2010-09-10 11:50:00,45.14,45.21,45.1,45.16,46200.0,32.7405,32.7913,32.7115,32.755,46200.0
2010-09-10 11:55:00,45.13,45.19,45.1,45.17,39600.0,32.7333,32.7768,32.7115,32.7623,39600.0
2010-09-10 12:00:00,45.16,45.29,45.15,45.29,66400.0,32.755,32.8493,32.7478,32.8493,66400.0
2010-09-10 12:05:00,45.3,45.37,45.28,45.3,102600.0,32.8566,32.9073,32.8421,32.8566,102600.0
2010-09-10 12:10:00,45.3,45.36,45.29,45.33,44400.0,32.8566,32.9001,32.8493,32.8783,44400.0
2010-09-10 12:15:00,45.32,45.35,45.27,45.32,50600.0,32.8711,32.8928,32.8348,32.8711,50600.0
2010-09-10 12:20:00,45.32,45.38,45.3,45.35,22600.0,32.8711,32.9146,32.8566,32.8928,22600.0
2010-09-10 12:25:00,45.38,45.44,45.35,45.43,56800.0,32.9146,32.9581,32.8928,32.9509,56800.0
2010-09-10 12:30:00,45.43,45.56,45.4,45.55,169600.0,32.9509,33.0451,32.9291,33.0379,169600.0
2010-09-10 12:35:00,45.54,45.64,45.51,45.64,65200.0,33.0306,33.1032,33.0089,33.1032,65200.0
2010-09-10 12:40:00,45.63,45.75,45.61,45.74,100000.0,33.0959,33.183,33.0814,33.1757,100000.0
2010-09-10 12:45:00,45.74,45.92,45.74,45.9,145400.0,33.1757,33.3063,33.1757,33.2917,145400.0
2010-09-10 12:50:00,45.9,45.92,45.83,45.91,75400.0,33.2917,33.3063,33.241,33.299,75400.0
2010-09-10 12:55:00,45.88,45.97,45.81,45.81,91800.0,33.2772,33.3425,33.2265,33.2265,91800.0
2010-09-10 13:00:00,45.8,45.82,45.72,45.73,122000.0,33.2192,33.2337,33.1612,33.1684,122000.0
2010-09-10 13:05:00,45.73,45.73,45.64,45.66,97400.0,33.1684,33.1684,33.1032,33.1177,97400.0
2010-09-10 13:10:00,45.67,45.74,45.63,45.69,49400.0,33.1249,33.1757,33.0959,33.1394,49400.0
2010-09-10 13:15:00,45.69,45.78,45.66,45.77,61200.0,33.1394,33.2047,33.1177,33.1975,61200.0
2010-09-10 13:20:00,45.77,45.83,45.76,45.81,67800.0,33.1975,33.241,33.1902,33.2265,67800.0
2010-09-10 13:25:00,45.82,45.98,45.82,45.97,122600.0,33.2337,33.3498,33.2337,33.3425,122600.0
2010-09-10 13:30:00,45.97,46.12,45.95,46.08,114600.0,33.3425,33.4513,33.328,33.4223,114600.0
2010-09-10 13:35:00,46.09,46.09,45.94,45.94,89400.0,33.4296,33.4296,33.3208,33.3208,89400.0
2010-09-10 13:40:00,45.93,45.94,45.79,45.81,58400.0,33.3135,33.3208,33.212,33.2265,58400.0
2010-09-10 13:45:00,45.8,45.87,45.75,45.85,72600.0,33.2192,33.27,33.183,33.2555,72600.0
2010-09-10 13:50:00,45.85,45.95,45.85,45.9,73200.0,33.2555,33.328,33.2555,33.2917,73200.0
2010-09-10 13:55:00,45.9,45.99,45.87,45.98,57400.0,33.2917,33.357,33.27,33.3498,57400.0
2010-09-10 14:00:00,45.98,46.07,45.96,46.06,90000.0,33.3498,33.4151,33.3353,33.4078,90000.0
2010-09-10 14:05:00,46.07,46.1,46.02,46.05,95200.0,33.4151,33.4368,33.3788,33.4005,95200.0
2010-09-10 14:10:00,46.06,46.07,46.02,46.03,62800.0,33.4078,33.4151,33.3788,33.386,62800.0
2010-09-10 14:15:00,46.02,46.08,46.01,46.04,86400.0,33.3788,33.4223,33.3715,33.3933,86400.0
2010-09-10 14:20:00,46.04,46.08,46.02,46.02,52800.0,33.3933,33.4223,33.3788,33.3788,52800.0
2010-09-10 14:25:00,46.02,46.1,46.02,46.07,46000.0,33.3788,33.4368,33.3788,33.4151,46000.0
2010-09-10 14:30:00,46.08,46.08,46.01,46.04,30800.0,33.4223,33.4223,33.3715,33.3933,30800.0
2010-09-10 14:35:00,46.04,46.1,46.04,46.08,51800.0,33.3933,33.4368,33.3933,33.4223,51800.0
2010-09-10 14:40:00,46.08,46.11,46.06,46.1,48000.0,33.4223,33.4441,33.4078,33.4368,48000.0
2010-09-10 14:45:00,46.1,46.12,46.02,46.1,64800.0,33.4368,33.4513,33.3788,33.4368,64800.0
2010-09-10 14:50:00,46.1,46.24,46.1,46.24,146600.0,33.4368,33.5384,33.4368,33.5384,146600.0
2010-09-10 14:55:00,46.23,46.28,46.17,46.18,123800.0,33.5311,33.5674,33.4876,33.4948,123800.0
2010-09-10 15:00:00,46.18,46.2,46.04,46.04,66200.0,33.4948,33.5093,33.3933,33.3933,66200.0
2010-09-10 15:05:00,46.04,46.1,46.04,46.07,55600.0,33.3933,33.4368,33.3933,33.4151,55600.0
2010-09-10 15:10:00,46.07,46.1,46.04,46.09,43000.0,33.4151,33.4368,33.3933,33.4296,43000.0
2010-09-10 15:15:00,46.09,46.11,46.06,46.09,58600.0,33.4296,33.4441,33.4078,33.4296,58600.0
2010-09-10 15:20:00,46.09,46.13,46.06,46.09,64600.0,33.4296,33.4586,33.4078,33.4296,64600.0
2010-09-10 15:25:00,46.09,46.12,46.07,46.1,77800.0,33.4296,33.4513,33.4151,33.4368,77800.0
2010-09-10 15:30:00,46.09,46.09,46.04,46.05,96000.0,33.4296,33.4296,33.3933,33.4005,96000.0
2010-09-10 15:35:00,46.04,46.08,46.04,46.05,113800.0,33.3933,33.4223,33.3933,33.4005,113800.0
2010-09-10 15:40:00,46.03,46.06,45.98,46.02,81800.0,33.386,33.4078,33.3498,33.3788,81800.0
2010-09-10 15:45:00,46.02,46.09,45.99,46.04,136200.0,33.3788,33.4296,33.357,33.3933,136200.0
2010-09-10 15:50:00,46.04,46.06,46.01,46.02,131800.0,33.3933,33.4078,33.3715,33.3788,131800.0
2010-09-10 15:55:00,46.02,46.1,46.0,46.1,338600.0,33.3788,33.4368,33.3643,33.4368,338600.0
2010-09-13 09:30:00,46.58,46.58,46.26,46.3,105000.0,33.785,33.785,33.5529,33.5819,105000.0
2010-09-13 09:35:00,46.3,46.35,46.26,46.32,58200.0,33.5819,33.6181,33.5529,33.5964,58200.0
2010-09-13 09:40:00,46.33,46.35,46.23,46.26,38000.0,33.6036,33.6181,33.5311,33.5529,38000.0
2010-09-13 09:45:00,46.25,46.33,46.22,46.23,39400.0,33.5456,33.6036,33.5238,33.5311,39400.0
2010-09-13 09:50:00,46.23,46.24,46.13,46.19,52600.0,33.5311,33.5384,33.4586,33.5021,52600.0
2010-09-13 09:55:00,46.19,46.19,45.91,45.94,42000.0,33.5021,33.5021,33.299,33.3208,42000.0
2010-09-13 10:00:00,45.94,46.17,45.94,46.1,65400.0,33.3208,33.4876,33.3208,33.4368,65400.0
2010-09-13 10:05:00,46.12,46.35,46.1,46.27,41600.0,33.4513,33.6181,33.4368,33.5601,41600.0
2010-09-13 10:10:00,46.23,46.23,46.13,46.15,57200.0,33.5311,33.5311,33.4586,33.4731,57200.0
2010-09-13 10:15:00,46.13,46.16,46.1,46.12,23600.0,33.4586,33.4803,33.4368,33.4513,23600.0
2010-09-13 10:20:00,46.1,46.19,46.09,46.19,38200.0,33.4368,33.5021,33.4296,33.5021,38200.0
2010-09-13 10:25:00,46.2,46.2,46.1,46.16,37800.0,33.5093,33.5093,33.4368,33.4803,37800.0
2010-09-13 10:30:00,46.17,46.23,46.1,46.1,43200.0,33.4876,33.5311,33.4368,33.4368,43200.0
2010-09-13 10:35:00,46.1,46.17,46.09,46.12,48000.0,33.4368,33.4876,33.4296,33.4513,48000.0
2010-09-13 10:40:00,46.12,46.13,46.1,46.1,44800.0,33.4513,33.4586,33.4368,33.4368,44800.0
2010-09-13 10:45:00,46.1,46.22,46.09,46.18,53400.0,33.4368,33.5238,33.4296,33.4948,53400.0
2010-09-13 10:50:00,46.19,46.27,46.15,46.27,39000.0,33.5021,33.5601,33.4731,33.5601,39000.0
2010-09-13 10:55:00,46.26,46.31,46.23,46.26,35400.0,33.5529,33.5891,33.5311,33.5529,35400.0
2010-09-13 11:00:00,46.24,46.3,46.22,46.3,32800.0,33.5384,33.5819,33.5238,33.5819,32800.0
2010-09-13 11:05:00,46.3,46.33,46.28,46.28,32200.0,33.5819,33.6036,33.5674,33.5674,32200.0
2010-09-13 11:10:00,46.28,46.3,46.26,46.3,63600.0,33.5674,33.5819,33.5529,33.5819,63600.0
2010-09-13 11:15:00,46.3,46.32,46.27,46.31,45200.0,33.5819,33.5964,33.5601,33.5891,45200.0
2010-09-13 11:20:00,46.32,46.34,46.26,46.26,53400.0,33.5964,33.6109,33.5529,33.5529,53400.0
2010-09-13 11:25:00,46.26,46.31,46.24,46.3,26200.0,33.5529,33.5891,33.5384,33.5819,26200.0
2010-09-13 11:30:00,46.29,46.29,46.21,46.24,37000.0,33.5746,33.5746,33.5166,33.5384,37000.0
2010-09-13 11:35:00,46.24,46.24,46.15,46.18,32600.0,33.5384,33.5384,33.4731,33.4948,32600.0
2010-09-13 11:40:00,46.17,46.17,46.04,46.04,51000.0,33.4876,33.4876,33.3933,33.3933,51000.0
2010-09-13 11:45:00,46.05,46.12,46.04,46.05,22400.0,33.4005,33.4513,33.3933,33.4005,22400.0
2010-09-13 11:50:00,46.06,46.12,46.06,46.11,18200.0,33.4078,33.4513,33.4078,33.4441,18200.0
2010-09-13 11:55:00,46.1,46.13,46.07,46.07,25800.0,33.4368,33.4586,33.4151,33.4151,25800.0
2010-09-13 12:00:00,46.07,46.07,46.0,46.05,30400.0,33.4151,33.4151,33.3643,33.4005,30400.0
2010-09-13 12:05:00,46.05,46.07,46.01,46.07,18000.0,33.4005,33.4151,33.3715,33.4151,18000.0
2010-09-13 12:10:00,46.07,46.1,46.06,46.06,16400.0,33.4151,33.4368,33.4078,33.4078,16400.0
2010-09-13 12:15:00,46.05,46.05,45.96,46.02,25400.0,33.4005,33.4005,33.3353,33.3788,25400.0
2010-09-13 12:20:00,46.03,46.05,45.88,45.96,44400.0,33.386,33.4005,33.2772,33.3353,44400.0
2010-09-13 12:25:00,45.96,45.98,45.92,45.94,30600.0,33.3353,33.3498,33.3063,33.3208,30600.0
2010-09-13 12:30:00,45.94,45.95,45.85,45.85,24800.0,33.3208,33.328,33.2555,33.2555,24800.0
2010-09-13 12:35:00,45.86,45.95,45.85,45.9,72000.0,33.2627,33.328,33.2555,33.2917,72000.0
2010-09-13 12:40:00,45.9,45.99,45.88,45.99,22200.0,33.2917,33.357,33.2772,33.357,22200.0
2010-09-13 12:45:00,45.98,45.98,45.88,45.92,13800.0,33.3498,33.3498,33.2772,33.3063,13800.0
2010-09-13 12:50:00,45.91,45.93,45.88,45.92,7600.0,33.299,33.3135,33.2772,33.3063,7600.0
2010-09-13 12:55:00,45.93,45.96,45.92,45.96,8200.0,33.3135,33.3353,33.3063,33.3353,8200.0
2010-09-13 13:00:00,45.96,46.05,45.96,46.03,57600.0,33.3353,33.4005,33.3353,33.386,57600.0
2010-09-13 13:05:00,46.04,46.04,45.94,45.95,13600.0,33.3933,33.3933,33.3208,33.328,13600.0
2010-09-13 13:10:00,45.94,45.96,45.92,45.95,12400.0,33.3208,33.3353,33.3063,33.328,12400.0
2010-09-13 13:15:00,45.95,45.96,45.9,45.94,14200.0,33.328,33.3353,33.2917,33.3208,14200.0
2010-09-13 13:20:00,45.95,46.09,45.95,46.08,23400.0,33.328,33.4296,33.328,33.4223,23400.0
2010-09-13 13:25:00,46.07,46.12,46.07,46.08,16600.0,33.4151,33.4513,33.4151,33.4223,16600.0
2010-09-13 13:30:00,46.08,46.12,46.05,46.12,23600.0,33.4223,33.4513,33.4005,33.4513,23600.0
2010-09-13 13:35:00,46.11,46.13,46.06,46.06,24200.0,33.4441,33.4586,33.4078,33.4078,24200.0
2010-09-13 13:40:00,46.06,46.06,45.99,46.02,22200.0,33.4078,33.4078,33.357,33.3788,22200.0
2010-09-13 13:45:00,46.02,46.12,46.02,46.07,21600.0,33.3788,33.4513,33.3788,33.4151,21600.0
2010-09-13 13:50:00,46.06,46.09,46.02,46.06,13400.0,33.4078,33.4296,33.3788,33.4078,13400.0
2010-09-13 13:55:00,46.07,46.08,45.97,45.97,15600.0,33.4151,33.4223,33.3425,33.3425,15600.0
2010-09-13 14:00:00,45.97,46.03,45.92,45.98,28200.0,33.3425,33.386,33.3063,33.3498,28200.0
2010-09-13 14:05:00,45.97,45.97,45.88,45.89,41400.0,33.3425,33.3425,33.2772,33.2845,41400.0
2010-09-13 14:10:00,45.9,45.9,45.84,45.85,33200.0,33.2917,33.2917,33.2482,33.2555,33200.0
2010-09-13 14:15:00,45.85,45.97,45.82,45.97,28800.0,33.2555,33.3425,33.2337,33.3425,28800.0
2010-09-13 14:20:00,45.96,46.02,45.95,45.97,23200.0,33.3353,33.3788,33.328,33.3425,23200.0
2010-09-13 14:25:00,45.98,46.09,45.96,46.06,29600.0,33.3498,33.4296,33.3353,33.4078,29600.0
2010-09-13 14:30:00,46.05,46.06,46.01,46.05,13200.0,33.4005,33.4078,33.3715,33.4005,13200.0
2010-09-13 14:35:00,46.04,46.07,46.02,46.07,18600.0,33.3933,33.4151,33.3788,33.4151,18600.0
2010-09-13 14:40:00,46.04,46.09,46.04,46.08,17600.0,33.3933,33.4296,33.3933,33.4223,17600.0
2010-09-13 14:45:00,46.07,46.13,46.07,46.09,47200.0,33.4151,33.4586,33.4151,33.4296,47200.0
2010-09-13 14:50:00,46.09,46.13,46.09,46.1,25800.0,33.4296,33.4586,33.4296,33.4368,25800.0
2010-09-13 14:55:00,46.09,46.11,46.07,46.11,42600.0,33.4296,33.4441,33.4151,33.4441,42600.0
2010-09-13 15:00:00,46.11,46.13,46.1,46.1,34600.0,33.4441,33.4586,33.4368,33.4368,34600.0
2010-09-13 15:05:00,46.1,46.1,46.01,46.03,60600.0,33.4368,33.4368,33.3715,33.386,60600.0
2010-09-13 15:10:00,46.04,46.09,46.03,46.03,21800.0,33.3933,33.4296,33.386,33.386,21800.0
2010-09-13 15:15:00,46.02,46.1,46.02,46.1,27800.0,33.3788,33.4368,33.3788,33.4368,27800.0
2010-09-13 15:20:00,46.1,46.13,46.07,46.11,32000.0,33.4368,33.4586,33.4151,33.4441,32000.0
2010-09-13 15:25:00,46.12,46.13,46.05,46.11,48800.0,33.4513,33.4586,33.4005,33.4441,48800.0
2010-09-13 15:30:00,46.1,46.1,46.07,46.08,43200.0,33.4368,33.4368,33.4151,33.4223,43200.0
2010-09-13 15:35:00,46.08,46.15,46.08,46.15,38800.0,33.4223,33.4731,33.4223,33.4731,38800.0
2010-09-13 15:40:00,46.15,46.2,46.11,46.11,68600.0,33.4731,33.5093,33.4441,33.4441,68600.0
2010-09-13 15:45:00,46.12,46.17,46.1,46.13,100600.0,33.4513,33.4876,33.4368,33.4586,100600.0
2010-09-13 15:50:00,46.13,46.16,46.1,46.15,79800.0,33.4586,33.4803,33.4368,33.4731,79800.0
2010-09-13 15:55:00,46.13,46.14,46.06,46.13,139600.0,33.4586,33.4658,33.4078,33.4586,139600.0
2010-09-14 09:30:00,45.94,46.16,45.94,45.94,65800.0,33.3208,33.4803,33.3208,33.3208,65800.0
2010-09-14 09:35:00,45.95,46.05,45.68,45.95,73000.0,33.328,33.4005,33.1322,33.328,73000.0
2010-09-14 09:40:00,45.94,45.97,45.71,45.71,30400.0,33.3208,33.3425,33.1539,33.1539,30400.0
2010-09-14 09:45:00,45.7,45.86,45.65,45.76,29600.0,33.1467,33.2627,33.1104,33.1902,29600.0
2010-09-14 09:50:00,45.76,45.9,45.74,45.79,17600.0,33.1902,33.2917,33.1757,33.212,17600.0
2010-09-14 09:55:00,45.8,45.8,45.71,45.77,17600.0,33.2192,33.2192,33.1539,33.1975,17600.0
2010-09-14 10:00:00,45.77,46.02,45.72,46.02,54000.0,33.1975,33.3788,33.1612,33.3788,54000.0
2010-09-14 10:05:00,45.99,46.05,45.97,45.99,80800.0,33.357,33.4005,33.3425,33.357,80800.0
2010-09-14 10:10:00,45.99,46.0,45.83,45.84,22600.0,33.357,33.3643,33.241,33.2482,22600.0
2010-09-14 10:15:00,45.83,45.9,45.77,45.9,11000.0,33.241,33.2917,33.1975,33.2917,11000.0
2010-09-14 10:20:00,45.95,46.01,45.91,45.91,25400.0,33.328,33.3715,33.299,33.299,25400.0
2010-09-14 10:25:00,45.93,45.99,45.88,45.99,7400.0,33.3135,33.357,33.2772,33.357,7400.0
2010-09-14 10:30:00,45.98,46.06,45.95,46.05,55600.0,33.3498,33.4078,33.328,33.4005,55600.0
2010-09-14 10:35:00,46.05,46.21,46.05,46.13,48200.0,33.4005,33.5166,33.4005,33.4586,48200.0
2010-09-14 10:40:00,46.12,46.17,46.1,46.17,32800.0,33.4513,33.4876,33.4368,33.4876,32800.0
2010-09-14 10:45:00,46.18,46.35,46.18,46.35,33800.0,33.4948,33.6181,33.4948,33.6181,33800.0
2010-09-14 10:50:00,46.35,46.38,46.32,46.34,29200.0,33.6181,33.6399,33.5964,33.6109,29200.0
2010-09-14 10:55:00,46.34,46.38,46.25,46.25,71400.0,33.6109,33.6399,33.5456,33.5456,71400.0
2010-09-14 11:00:00,46.26,46.29,46.21,46.27,21000.0,33.5529,33.5746,33.5166,33.5601,21000.0
2010-09-14 11:05:00,46.26,46.45,46.25,46.45,48600.0,33.5529,33.6907,33.5456,33.6907,48600.0
2010-09-14 11:10:00,46.42,46.52,46.4,46.49,31400.0,33.6689,33.7414,33.6544,33.7197,31400.0
2010-09-14 11:15:00,46.52,46.57,46.46,46.48,37400.0,33.7414,33.7777,33.6979,33.7124,37400.0
2010-09-14 11:20:00,46.47,46.48,46.31,46.31,15800.0,33.7052,33.7124,33.5891,33.5891,15800.0
2010-09-14 11:25:00,46.3,46.3,46.24,46.27,12200.0,33.5819,33.5819,33.5384,33.5601,12200.0
2010-09-14 11:30:00,46.28,46.33,46.26,46.27,54200.0,33.5674,33.6036,33.5529,33.5601,54200.0
2010-09-14 11:35:00,46.26,46.27,46.16,46.19,35200.0,33.5529,33.5601,33.4803,33.5021,35200.0
2010-09-14 11:40:00,46.19,46.26,46.16,46.18,33400.0,33.5021,33.5529,33.4803,33.4948,33400.0
2010-09-14 11:45:00,46.19,46.21,46.12,46.18,16200.0,33.5021,33.5166,33.4513,33.4948,16200.0
2010-09-14 11:50:00,46.19,46.31,46.18,46.24,50200.0,33.5021,33.5891,33.4948,33.5384,50200.0
2010-09-14 11:55:00,46.25,46.39,46.2,46.39,17000.0,33.5456,33.6472,33.5093,33.6472,17000.0
2010-09-14 12:00:00,46.36,46.39,46.29,46.31,12400.0,33.6254,33.6472,33.5746,33.5891,12400.0
2010-09-14 12:05:00,46.31,46.42,46.31,46.38,30000.0,33.5891,33.6689,33.5891,33.6399,30000.0
2010-09-14 12:10:00,46.36,46.39,46.31,46.32,6000.0,33.6254,33.6472,33.5891,33.5964,6000.0
2010-09-14 12:15:00,46.33,46.39,46.29,46.37,35200.0,33.6036,33.6472,33.5746,33.6326,35200.0
2010-09-14 12:20:00,46.38,46.38,46.34,46.38,13800.0,33.6399,33.6399,33.6109,33.6399,13800.0
2010-09-14 12:25:00,46.36,46.38,46.27,46.31,16800.0,33.6254,33.6399,33.5601,33.5891,16800.0
2010-09-14 12:30:00,46.32,46.32,46.24,46.27,18000.0,33.5964,33.5964,33.5384,33.5601,18000.0
2010-09-14 12:35:00,46.24,46.25,46.17,46.25,12400.0,33.5384,33.5456,33.4876,33.5456,12400.0
2010-09-14 12:40:00,46.24,46.24,46.17,46.21,24000.0,33.5384,33.5384,33.4876,33.5166,24000.0
2010-09-14 12:45:00,46.19,46.2,46.1,46.1,11600.0,33.5021,33.5093,33.4368,33.4368,11600.0
2010-09-14 12:50:00,46.1,46.11,46.06,46.07,21600.0,33.4368,33.4441,33.4078,33.4151,21600.0
2010-09-14 12:55:00,46.06,46.13,46.01,46.13,26600.0,33.4078,33.4586,33.3715,33.4586,26600.0
2010-09-14 13:00:00,46.13,46.22,46.13,46.16,34000.0,33.4586,33.5238,33.4586,33.4803,34000.0
2010-09-14 13:05:00,46.17,46.2,46.1,46.13,15000.0,33.4876,33.5093,33.4368,33.4586,15000.0
2010-09-14 13:10:00,46.14,46.15,46.09,46.11,47400.0,33.4658,33.4731,33.4296,33.4441,47400.0
2010-09-14 13:15:00,46.11,46.11,46.03,46.1,16800.0,33.4441,33.4441,33.386,33.4368,16800.0
2010-09-14 13:20:00,46.1,46.12,46.03,46.05,30400.0,33.4368,33.4513,33.386,33.4005,30400.0
2010-09-14 13:25:00,46.06,46.06,45.94,46.0,49000.0,33.4078,33.4078,33.3208,33.3643,49000.0
2010-09-14 13:30:00,45.99,45.99,45.94,45.95,27000.0,33.357,33.357,33.3208,33.328,27000.0
2010-09-14 13:35:00,45.96,46.01,45.95,45.96,61000.0,33.3353,33.3715,33.328,33.3353,61000.0
2010-09-14 13:40:00,45.96,45.98,45.84,45.84,27000.0,33.3353,33.3498,33.2482,33.2482,27000.0
2010-09-14 13:45:00,45.84,45.86,45.77,45.77,35200.0,33.2482,33.2627,33.1975,33.1975,35200.0
2010-09-14 13:50:00,45.76,45.85,45.76,45.85,31400.0,33.1902,33.2555,33.1902,33.2555,31400.0
2010-09-14 13:55:00,45.85,45.9,45.79,45.9,22200.0,33.2555,33.2917,33.212,33.2917,22200.0
2010-09-14 14:00:00,45.9,45.97,45.89,45.97,29400.0,33.2917,33.3425,33.2845,33.3425,29400.0
2010-09-14 14:05:00,45.96,46.02,45.93,46.02,23000.0,33.3353,33.3788,33.3135,33.3788,23000.0
2010-09-14 14:10:00,46.04,46.07,46.01,46.02,14200.0,33.3933,33.4151,33.3715,33.3788,14200.0
2010-09-14 14:15:00,46.04,46.07,46.04,46.05,25800.0,33.3933,33.4151,33.3933,33.4005,25800.0
2010-09-14 14:20:00,46.05,46.05,46.02,46.05,29400.0,33.4005,33.4005,33.3788,33.4005,29400.0
2010-09-14 14:25:00,46.04,46.15,46.04,46.13,56800.0,33.3933,33.4731,33.3933,33.4586,56800.0
2010-09-14 14:30:00,46.13,46.22,46.07,46.09,64200.0,33.4586,33.5238,33.4151,33.4296,64200.0
2010-09-14 14:35:00,46.09,46.23,46.09,46.22,47600.0,33.4296,33.5311,33.4296,33.5238,47600.0
2010-09-14 14:40:00,46.22,46.26,46.21,46.23,26200.0,33.5238,33.5529,33.5166,33.5311,26200.0
2010-09-14 14:45:00,46.21,46.25,46.21,46.24,20600.0,33.5166,33.5456,33.5166,33.5384,20600.0
2010-09-14 14:50:00,46.24,46.31,46.22,46.31,24800.0,33.5384,33.5891,33.5238,33.5891,24800.0
2010-09-14 14:55:00,46.29,46.31,46.28,46.3,18200.0,33.5746,33.5891,33.5674,33.5819,18200.0
2010-09-14 15:00:00,46.3,46.35,46.28,46.34,33400.0,33.5819,33.6181,33.5674,33.6109,33400.0
2010-09-14 15:05:00,46.34,46.34,46.28,46.32,32800.0,33.6109,33.6109,33.5674,33.5964,32800.0
2010-09-14 15:10:00,46.31,46.34,46.3,46.3,23200.0,33.5891,33.6109,33.5819,33.5819,23200.0
2010-09-14 15:15:00,46.29,46.31,46.24,46.31,35200.0,33.5746,33.5891,33.5384,33.5891,35200.0
2010-09-14 15:20:00,46.31,46.38,46.27,46.27,61800.0,33.5891,33.6399,33.5601,33.5601,61800.0
2010-09-14 15:25:00,46.26,46.35,46.26,46.27,34200.0,33.5529,33.6181,33.5529,33.5601,34200.0
2010-09-14 15:30:00,46.27,46.37,46.27,46.35,41600.0,33.5601,33.6326,33.5601,33.6181,41600.0
2010-09-14 15:35:00,46.36,46.41,46.34,46.38,55200.0,33.6254,33.6617,33.6109,33.6399,55200.0
2010-09-14 15:40:00,46.38,46.39,46.24,46.24,60600.0,33.6399,33.6472,33.5384,33.5384,60600.0
2010-09-14 15:45:00,46.26,46.3,46.15,46.29,105200.0,33.5529,33.5819,33.4731,33.5746,105200.0
2010-09-14 15:50:00,46.27,46.28,46.11,46.21,146000.0,33.5601,33.5674,33.4441,33.5166,146000.0
2010-09-14 15:55:00,46.21,46.21,46.07,46.1,187000.0,33.5166,33.5166,33.4151,33.4368,187000.0
2010-09-15 09:30:00,45.87,45.97,45.75,45.88,122600.0,33.27,33.3425,33.183,33.2772,122600.0
2010-09-15 09:35:00,45.9,45.92,45.62,45.71,142800.0,33.2917,33.3063,33.0887,33.1539,142800.0
2010-09-15 09:40:00,45.73,46.08,45.69,45.81,298600.0,33.1684,33.4223,33.1394,33.2265,298600.0
2010-09-15 09:45:00,45.8,45.96,45.61,45.81,356400.0,33.2192,33.3353,33.0814,33.2265,356400.0
2010-09-15 09:50:00,45.81,45.85,45.72,45.82,156000.0,33.2265,33.2555,33.1612,33.2337,156000.0
2010-09-15 09:55:00,45.84,45.91,45.77,45.9,167800.0,33.2482,33.299,33.1975,33.2917,167800.0
2010-09-15 10:00:00,45.88,45.93,45.81,45.85,194000.0,33.2772,33.3135,33.2265,33.2555,194000.0
2010-09-15 10:05:00,45.85,45.98,45.81,45.95,102000.0,33.2555,33.3498,33.2265,33.328,102000.0
2010-09-15 10:10:00,45.95,45.98,45.85,45.93,73600.0,33.328,33.3498,33.2555,33.3135,73600.0
2010-09-15 10:15:00,45.93,46.01,45.88,45.95,109000.0,33.3135,33.3715,33.2772,33.328,109000.0
2010-09-15 10:20:00,45.95,46.02,45.94,45.97,205800.0,33.328,33.3788,33.3208,33.3425,205800.0
2010-09-15 10:25:00,45.96,45.98,45.79,45.8,63000.0,33.3353,33.3498,33.212,33.2192,63000.0
2010-09-15 10:30:00,45.8,45.98,45.77,45.77,88200.0,33.2192,33.3498,33.1975,33.1975,88200.0
2010-09-15 10:35:00,45.78,45.85,45.75,45.8,28400.0,33.2047,33.2555,33.183,33.2192,28400.0
2010-09-15 10:40:00,45.81,45.91,45.77,45.84,53600.0,33.2265,33.299,33.1975,33.2482,53600.0
2010-09-15 10:45:00,45.83,45.87,45.74,45.74,52400.0,33.241,33.27,33.1757,33.1757,52400.0
2010-09-15 10:50:00,45.73,45.74,45.67,45.72,66800.0,33.1684,33.1757,33.1249,33.1612,66800.0
2010-09-15 10:55:00,45.72,45.85,45.71,45.85,30000.0,33.1612,33.2555,33.1539,33.2555,30000.0
2010-09-15 11:00:00,45.87,45.87,45.7,45.7,34800.0,33.27,33.27,33.1467,33.1467,34800.0
2010-09-15 11:05:00,45.71,45.73,45.66,45.68,32400.0,33.1539,33.1684,33.1177,33.1322,32400.0
2010-09-15 11:10:00,45.66,45.7,45.64,45.68,33200.0,33.1177,33.1467,33.1032,33.1322,33200.0
2010-09-15 11:15:00,45.69,45.73,45.63,45.69,20600.0,33.1394,33.1684,33.0959,33.1394,20600.0
2010-09-15 11:20:00,45.67,45.7,45.59,45.59,34400.0,33.1249,33.1467,33.0669,33.0669,34400.0
2010-09-15 11:25:00,45.59,45.59,45.52,45.52,33600.0,33.0669,33.0669,33.0161,33.0161,33600.0
2010-09-15 11:30:00,45.54,45.57,45.5,45.56,24000.0,33.0306,33.0524,33.0016,33.0451,24000.0
2010-09-15 11:35:00,45.57,45.73,45.56,45.69,33200.0,33.0524,33.1684,33.0451,33.1394,33200.0
2010-09-15 11:40:00,45.71,45.78,45.71,45.76,21200.0,33.1539,33.2047,33.1539,33.1902,21200.0
2010-09-15 11:45:00,45.74,45.79,45.7,45.74,31800.0,33.1757,33.212,33.1467,33.1757,31800.0
2010-09-15 11:50:00,45.73,45.74,45.67,45.72,69800.0,33.1684,33.1757,33.1249,33.1612,69800.0
2010-09-15 11:55:00,45.73,45.77,45.69,45.71,30800.0,33.1684,33.1975,33.1394,33.1539,30800.0
2010-09-15 12:00:00,45.71,45.76,45.63,45.65,46800.0,33.1539,33.1902,33.0959,33.1104,46800.0
2010-09-15 12:05:00,45.64,45.66,45.59,45.62,34600.0,33.1032,33.1177,33.0669,33.0887,34600.0
2010-09-15 12:10:00,45.61,45.66,45.6,45.61,18400.0,33.0814,33.1177,33.0742,33.0814,18400.0
2010-09-15 12:15:00,45.61,45.63,45.54,45.59,73200.0,33.0814,33.0959,33.0306,33.0669,73200.0
2010-09-15 12:20:00,45.59,45.62,45.58,45.62,9200.0,33.0669,33.0887,33.0597,33.0887,9200.0
2010-09-15 12:25:00,45.62,45.63,45.58,45.58,9400.0,33.0887,33.0959,33.0597,33.0597,9400.0
2010-09-15 12:30:00,45.59,45.66,45.58,45.63,9400.0,33.0669,33.1177,33.0597,33.0959,9400.0
2010-09-15 12:35:00,45.62,45.65,45.6,45.63,24600.0,33.0887,33.1104,33.0742,33.0959,24600.0
2010-09-15 12:40:00,45.61,45.62,45.47,45.49,38600.0,33.0814,33.0887,32.9799,32.9944,38600.0
2010-09-15 12:45:00,45.49,45.49,45.43,45.46,35400.0,32.9944,32.9944,32.9509,32.9726,35400.0
2010-09-15 12:50:00,45.46,45.47,45.41,45.43,26200.0,32.9726,32.9799,32.9363,32.9509,26200.0
2010-09-15 12:55:00,45.43,45.49,45.42,45.49,23600.0,32.9509,32.9944,32.9436,32.9944,23600.0
2010-09-15 13:00:00,45.49,45.52,45.49,45.49,17400.0,32.9944,33.0161,32.9944,32.9944,17400.0
2010-09-15 13:05:00,45.49,45.55,45.49,45.54,18200.0,32.9944,33.0379,32.9944,33.0306,18200.0
2010-09-15 13:10:00,45.54,45.55,45.49,45.49,24800.0,33.0306,33.0379,32.9944,32.9944,24800.0
2010-09-15 13:15:00,45.49,45.58,45.48,45.58,22800.0,32.9944,33.0597,32.9871,33.0597,22800.0
2010-09-15 13:20:00,45.58,45.6,45.49,45.49,19400.0,33.0597,33.0742,32.9944,32.9944,19400.0
2010-09-15 13:25:00,45.49,45.52,45.43,45.49,33200.0,32.9944,33.0161,32.9509,32.9944,33200.0
2010-09-15 13:30:00,45.48,45.56,45.44,45.56,27000.0,32.9871,33.0451,32.9581,33.0451,27000.0
2010-09-15 13:35:00,45.56,45.63,45.56,45.59,36600.0,33.0451,33.0959,33.0451,33.0669,36600.0
2010-09-15 13:40:00,45.59,45.63,45.58,45.6,19600.0,33.0669,33.0959,33.0597,33.0742,19600.0
2010-09-15 13:45:00,45.6,45.64,45.57,45.59,12000.0,33.0742,33.1032,33.0524,33.0669,12000.0
2010-09-15 13:50:00,45.59,45.67,45.57,45.65,43800.0,33.0669,33.1249,33.0524,33.1104,43800.0
2010-09-15 13:55:00,45.65,45.67,45.61,45.62,78400.0,33.1104,33.1249,33.0814,33.0887,78400.0
2010-09-15 14:00:00,45.62,45.63,45.56,45.58,56200.0,33.0887,33.0959,33.0451,33.0597,56200.0
2010-09-15 14:05:00,45.57,45.6,45.52,45.53,20000.0,33.0524,33.0742,33.0161,33.0234,20000.0
2010-09-15 14:10:00,45.54,45.59,45.52,45.59,26200.0,33.0306,33.0669,33.0161,33.0669,26200.0
2010-09-15 14:15:00,45.59,45.62,45.5,45.5,43400.0,33.0669,33.0887,33.0016,33.0016,43400.0
2010-09-15 14:20:00,45.52,45.54,45.48,45.49,33400.0,33.0161,33.0306,32.9871,32.9944,33400.0
2010-09-15 14:25:00,45.49,45.52,45.42,45.43,30600.0,32.9944,33.0161,32.9436,32.9509,30600.0
2010-09-15 14:30:00,45.43,45.45,45.37,45.38,43600.0,32.9509,32.9654,32.9073,32.9146,43600.0
2010-09-15 14:35:00,45.39,45.48,45.39,45.48,13600.0,32.9218,32.9871,32.9218,32.9871,13600.0
2010-09-15 14:40:00,45.48,45.49,45.45,45.46,19400.0,32.9871,32.9944,32.9654,32.9726,19400.0
2010-09-15 14:45:00,45.46,45.52,45.45,45.45,15600.0,32.9726,33.0161,32.9654,32.9654,15600.0
2010-09-15 14:50:00,45.45,45.53,45.43,45.5,64200.0,32.9654,33.0234,32.9509,33.0016,64200.0
2010-09-15 14:55:00,45.5,45.56,45.5,45.55,24800.0,33.0016,33.0451,33.0016,33.0379,24800.0
2010-09-15 15:00:00,45.55,45.6,45.54,45.56,32400.0,33.0379,33.0742,33.0306,33.0451,32400.0
2010-09-15 15:05:00,45.54,45.57,45.52,45.55,55000.0,33.0306,33.0524,33.0161,33.0379,55000.0
2010-09-15 15:10:00,45.55,45.58,45.48,45.48,98400.0,33.0379,33.0597,32.9871,32.9871,98400.0
2010-09-15 15:15:00,45.48,45.55,45.45,45.54,82800.0,32.9871,33.0379,32.9654,33.0306,82800.0
2010-09-15 15:20:00,45.55,45.64,45.51,45.63,33000.0,33.0379,33.1032,33.0089,33.0959,33000.0
2010-09-15 15:25:00,45.63,45.78,45.62,45.72,69400.0,33.0959,33.2047,33.0887,33.1612,69400.0
2010-09-15 15:30:00,45.72,45.74,45.67,45.71,90200.0,33.1612,33.1757,33.1249,33.1539,90200.0
2010-09-15 15:35:00,45.71,45.74,45.64,45.68,96600.0,33.1539,33.1757,33.1032,33.1322,96600.0
2010-09-15 15:40:00,45.69,45.69,45.6,45.65,117400.0,33.1394,33.1394,33.0742,33.1104,117400.0
2010-09-15 15:45:00,45.65,45.71,45.64,45.7,204800.0,33.1104,33.1539,33.1032,33.1467,204800.0
2010-09-15 15:50:00,45.7,45.76,45.68,45.74,162600.0,33.1467,33.1902,33.1322,33.1757,162600.0
2010-09-15 15:55:00,45.74,45.82,45.68,45.77,493400.0,33.1757,33.2337,33.1322,33.1975,493400.0
2010-09-16 09:30:00,46.1,46.1,45.58,45.8,200400.0,33.4368,33.4368,33.0597,33.2192,200400.0
2010-09-16 09:35:00,45.82,45.82,45.5,45.6,168200.0,33.2337,33.2337,33.0016,33.0742,168200.0
2010-09-16 09:40:00,45.63,45.66,45.5,45.56,52800.0,33.0959,33.1177,33.0016,33.0451,52800.0
2010-09-16 09:45:00,45.55,45.75,45.47,45.73,59400.0,33.0379,33.183,32.9799,33.1684,59400.0
2010-09-16 09:50:00,45.72,45.93,45.62,45.91,66400.0,33.1612,33.3135,33.0887,33.299,66400.0
2010-09-16 09:55:00,45.91,45.92,45.82,45.87,60800.0,33.299,33.3063,33.2337,33.27,60800.0
2010-09-16 10:00:00,45.87,46.2,45.71,46.19,181400.0,33.27,33.5093,33.1539,33.5021,181400.0
2010-09-16 10:05:00,46.19,46.35,46.13,46.18,126600.0,33.5021,33.6181,33.4586,33.4948,126600.0
2010-09-16 10:10:00,46.17,46.29,46.12,46.13,76600.0,33.4876,33.5746,33.4513,33.4586,76600.0
2010-09-16 10:15:00,46.11,46.15,46.07,46.13,36800.0,33.4441,33.4731,33.4151,33.4586,36800.0
2010-09-16 10:20:00,46.12,46.2,46.1,46.12,42200.0,33.4513,33.5093,33.4368,33.4513,42200.0
2010-09-16 10:25:00,46.12,46.18,46.07,46.07,50600.0,33.4513,33.4948,33.4151,33.4151,50600.0
2010-09-16 10:30:00,46.07,46.08,45.9,45.92,105800.0,33.4151,33.4223,33.2917,33.3063,105800.0
2010-09-16 10:35:00,45.92,45.96,45.69,45.71,67800.0,33.3063,33.3353,33.1394,33.1539,67800.0
2010-09-16 10:40:00,45.72,45.87,45.72,45.85,93800.0,33.1612,33.27,33.1612,33.2555,93800.0
2010-09-16 10:45:00,45.85,45.96,45.84,45.88,50000.0,33.2555,33.3353,33.2482,33.2772,50000.0
2010-09-16 10:50:00,45.88,46.02,45.85,45.9,50600.0,33.2772,33.3788,33.2555,33.2917,50600.0
2010-09-16 10:55:00,45.91,45.94,45.83,45.85,26000.0,33.299,33.3208,33.241,33.2555,26000.0
2010-09-16 11:00:00,45.87,45.87,45.76,45.84,54800.0,33.27,33.27,33.1902,33.2482,54800.0
2010-09-16 11:05:00,45.84,45.91,45.79,45.8,44400.0,33.2482,33.299,33.212,33.2192,44400.0
2010-09-16 11:10:00,45.79,45.8,45.71,45.76,90800.0,33.212,33.2192,33.1539,33.1902,90800.0
2010-09-16 11:15:00,45.75,45.81,45.74,45.76,75600.0,33.183,33.2265,33.1757,33.1902,75600.0
2010-09-16 11:20:00,45.74,45.77,45.71,45.74,71200.0,33.1757,33.1975,33.1539,33.1757,71200.0
2010-09-16 11:25:00,45.74,45.74,45.57,45.63,79600.0,33.1757,33.1757,33.0524,33.0959,79600.0
2010-09-16 11:30:00,45.63,45.63,45.41,45.46,91600.0,33.0959,33.0959,32.9363,32.9726,91600.0
2010-09-16 11:35:00,45.47,45.55,45.45,45.55,31200.0,32.9799,33.0379,32.9654,33.0379,31200.0
2010-09-16 11:40:00,45.56,45.59,45.52,45.55,26800.0,33.0451,33.0669,33.0161,33.0379,26800.0
2010-09-16 11:45:00,45.56,45.61,45.55,45.57,44600.0,33.0451,33.0814,33.0379,33.0524,44600.0
2010-09-16 11:50:00,45.58,45.58,45.45,45.47,17400.0,33.0597,33.0597,32.9654,32.9799,17400.0
2010-09-16 11:55:00,45.48,45.52,45.4,45.4,28600.0,32.9871,33.0161,32.9291,32.9291,28600.0
2010-09-16 12:00:00,45.4,45.47,45.38,45.44,21400.0,32.9291,32.9799,32.9146,32.9581,21400.0
2010-09-16 12:05:00,45.45,45.45,45.38,45.4,11800.0,32.9654,32.9654,32.9146,32.9291,11800.0
2010-09-16 12:10:00,45.39,45.39,45.29,45.29,20000.0,32.9218,32.9218,32.8493,32.8493,20000.0
2010-09-16 12:15:00,45.29,45.37,45.29,45.34,15200.0,32.8493,32.9073,32.8493,32.8856,15200.0
2010-09-16 12:20:00,45.35,45.37,45.3,45.3,23000.0,32.8928,32.9073,32.8566,32.8566,23000.0
2010-09-16 12:25:00,45.3,45.32,45.25,45.3,49000.0,32.8566,32.8711,32.8203,32.8566,49000.0
2010-09-16 12:30:00,45.3,45.31,45.22,45.26,95000.0,32.8566,32.8638,32.7985,32.8276,95000.0
2010-09-16 12:35:00,45.24,45.29,45.23,45.27,65000.0,32.813,32.8493,32.8058,32.8348,65000.0
2010-09-16 12:40:00,45.28,45.48,45.27,45.43,48600.0,32.8421,32.9871,32.8348,32.9509,48600.0
2010-09-16 12:45:00,45.42,45.5,45.42,45.49,17000.0,32.9436,33.0016,32.9436,32.9944,17000.0
2010-09-16 12:50:00,45.5,45.52,45.5,45.51,8200.0,33.0016,33.0161,33.0016,33.0089,8200.0
2010-09-16 12:55:00,45.52,45.68,45.51,45.68,34200.0,33.0161,33.1322,33.0089,33.1322,34200.0
2010-09-16 13:00:00,45.67,45.67,45.59,45.64,9800.0,33.1249,33.1249,33.0669,33.1032,9800.0
2010-09-16 13:05:00,45.66,45.7,45.65,45.7,22800.0,33.1177,33.1467,33.1104,33.1467,22800.0
2010-09-16 13:10:00,45.69,45.72,45.66,45.68,26600.0,33.1394,33.1612,33.1177,33.1322,26600.0
2010-09-16 13:15:00,45.68,45.68,45.59,45.59,18600.0,33.1322,33.1322,33.0669,33.0669,18600.0
2010-09-16 13:20:00,45.59,45.6,45.55,45.57,11200.0,33.0669,33.0742,33.0379,33.0524,11200.0
2010-09-16 13:25:00,45.57,45.63,45.57,45.62,13200.0,33.0524,33.0959,33.0524,33.0887,13200.0
2010-09-16 13:30:00,45.62,45.62,45.51,45.51,17800.0,33.0887,33.0887,33.0089,33.0089,17800.0
2010-09-16 13:35:00,45.51,45.51,45.47,45.48,20200.0,33.0089,33.0089,32.9799,32.9871,20200.0
2010-09-16 13:40:00,45.48,45.55,45.46,45.52,17800.0,32.9871,33.0379,32.9726,33.0161,17800.0
2010-09-16 13:45:00,45.52,45.52,45.41,45.42,18400.0,33.0161,33.0161,32.9363,32.9436,18400.0
2010-09-16 13:50:00,45.43,45.43,45.35,45.37,16800.0,32.9509,32.9509,32.8928,32.9073,16800.0
2010-09-16 13:55:00,45.37,45.42,45.31,45.41,15800.0,32.9073,32.9436,32.8638,32.9363,15800.0
2010-09-16 14:00:00,45.41,45.51,45.4,45.43,30000.0,32.9363,33.0089,32.9291,32.9509,30000.0
2010-09-16 14:05:00,45.43,45.43,45.36,45.4,21400.0,32.9509,32.9509,32.9001,32.9291,21400.0
2010-09-16 14:10:00,45.41,45.46,45.38,45.44,25800.0,32.9363,32.9726,32.9146,32.9581,25800.0
2010-09-16 14:15:00,45.43,45.48,45.4,45.41,45800.0,32.9509,32.9871,32.9291,32.9363,45800.0
2010-09-16 14:20:00,45.4,45.46,45.4,45.45,19200.0,32.9291,32.9726,32.9291,32.9654,19200.0
2010-09-16 14:25:00,45.44,45.55,45.44,45.49,35600.0,32.9581,33.0379,32.9581,32.9944,35600.0
2010-09-16 14:30:00,45.49,45.52,45.47,45.49,20600.0,32.9944,33.0161,32.9799,32.9944,20600.0
2010-09-16 14:35:00,45.5,45.55,45.49,45.54,13800.0,33.0016,33.0379,32.9944,33.0306,13800.0
2010-09-16 14:40:00,45.54,45.56,45.49,45.5,17400.0,33.0306,33.0451,32.9944,33.0016,17400.0
2010-09-16 14:45:00,45.51,45.54,45.49,45.49,18400.0,33.0089,33.0306,32.9944,32.9944,18400.0
2010-09-16 14:50:00,45.5,45.51,45.48,45.5,20400.0,33.0016,33.0089,32.9871,33.0016,20400.0
2010-09-16 14:55:00,45.49,45.52,45.48,45.5,24400.0,32.9944,33.0161,32.9871,33.0016,24400.0
2010-09-16 15:00:00,45.5,45.52,45.47,45.52,40200.0,33.0016,33.0161,32.9799,33.0161,40200.0
2010-09-16 15:05:00,45.51,45.59,45.5,45.59,96800.0,33.0089,33.0669,33.0016,33.0669,96800.0
2010-09-16 15:10:00,45.59,45.61,45.53,45.57,85600.0,33.0669,33.0814,33.0234,33.0524,85600.0
2010-09-16 15:15:00,45.57,45.59,45.52,45.52,99800.0,33.0524,33.0669,33.0161,33.0161,99800.0
2010-09-16 15:20:00,45.52,45.54,45.48,45.52,62000.0,33.0161,33.0306,32.9871,33.0161,62000.0
2010-09-16 15:25:00,45.51,45.58,45.48,45.58,249200.0,33.0089,33.0597,32.9871,33.0597,249200.0
2010-09-16 15:30:00,45.57,45.62,45.55,45.55,89000.0,33.0524,33.0887,33.0379,33.0379,89000.0
2010-09-16 15:35:00,45.55,45.55,45.49,45.54,92000.0,33.0379,33.0379,32.9944,33.0306,92000.0
2010-09-16 15:40:00,45.53,45.56,45.51,45.52,101800.0,33.0234,33.0451,33.0089,33.0161,101800.0
2010-09-16 15:45:00,45.52,45.57,45.52,45.54,119200.0,33.0161,33.0524,33.0161,33.0306,119200.0
2010-09-16 15:50:00,45.54,45.56,45.49,45.5,167200.0,33.0306,33.0451,32.9944,33.0016,167200.0
2010-09-16 15:55:00,45.49,45.52,45.49,45.51,282600.0,32.9944,33.0161,32.9944,33.0089,282600.0
2010-09-17 09:30:00,45.54,45.54,45.19,45.25,1041800.0,33.0306,33.0306,32.7768,32.8203,1041800.0
2010-09-17 09:35:00,45.22,45.25,45.09,45.18,392000.0,32.7985,32.8203,32.7042,32.7695,392000.0
2010-09-17 09:40:00,45.18,45.22,44.92,45.01,120000.0,32.7695,32.7985,32.5809,32.6462,120000.0
2010-09-17 09:45:00,45.01,45.05,44.81,44.81,246800.0,32.6462,32.6752,32.5012,32.5012,246800.0
2010-09-17 09:50:00,44.82,44.84,44.58,44.6,163600.0,32.5084,32.5229,32.3343,32.3488,163600.0
2010-09-17 09:55:00,44.6,44.7,44.31,44.34,156600.0,32.3488,32.4214,32.1385,32.1603,156600.0
2010-09-17 10:00:00,44.34,44.46,44.33,44.46,298800.0,32.1603,32.2473,32.153,32.2473,298800.0
2010-09-17 10:05:00,44.47,44.49,44.35,44.38,212600.0,32.2546,32.2691,32.1675,32.1893,212600.0
2010-09-17 10:10:00,44.39,44.4,44.29,44.33,192000.0,32.1965,32.2038,32.124,32.153,192000.0
2010-09-17 10:15:00,44.32,44.4,44.3,44.4,164800.0,32.1458,32.2038,32.1313,32.2038,164800.0
2010-09-17 10:20:00,44.41,44.42,44.13,44.16,398800.0,32.211,32.2183,32.008,32.0297,398800.0
2010-09-17 10:25:00,44.15,44.19,44.02,44.12,244800.0,32.0225,32.0515,31.9282,32.0007,244800.0
2010-09-17 10:30:00,44.12,44.13,43.92,44.01,302600.0,32.0007,32.008,31.8556,31.9209,302600.0
2010-09-17 10:35:00,44.0,44.08,43.97,44.01,288200.0,31.9137,31.9717,31.8919,31.9209,288200.0
2010-09-17 10:40:00,44.01,44.04,44.0,44.02,178800.0,31.9209,31.9427,31.9137,31.9282,178800.0
2010-09-17 10:45:00,44.02,44.15,44.02,44.12,167200.0,31.9282,32.0225,31.9282,32.0007,167200.0
2010-09-17 10:50:00,44.13,44.13,44.0,44.02,201200.0,32.008,32.008,31.9137,31.9282,201200.0
2010-09-17 10:55:00,44.02,44.1,44.0,44.09,116800.0,31.9282,31.9862,31.9137,31.9789,116800.0
2010-09-17 11:00:00,44.08,44.11,44.02,44.11,196400.0,31.9717,31.9934,31.9282,31.9934,196400.0
2010-09-17 11:05:00,44.1,44.23,44.09,44.21,190400.0,31.9862,32.0805,31.9789,32.066,190400.0
2010-09-17 11:10:00,44.19,44.32,44.18,44.32,106000.0,32.0515,32.1458,32.0442,32.1458,106000.0
2010-09-17 11:15:00,44.32,44.44,44.32,44.39,140800.0,32.1458,32.2328,32.1458,32.1965,140800.0
2010-09-17 11:20:00,44.38,44.4,44.33,44.37,222200.0,32.1893,32.2038,32.153,32.182,222200.0
2010-09-17 11:25:00,44.38,44.45,44.35,44.4,89800.0,32.1893,32.24,32.1675,32.2038,89800.0
2010-09-17 11:30:00,44.39,44.39,44.35,44.37,92200.0,32.1965,32.1965,32.1675,32.182,92200.0
2010-09-17 11:35:00,44.36,44.4,44.32,44.4,49600.0,32.1748,32.2038,32.1458,32.2038,49600.0
2010-09-17 11:40:00,44.41,44.47,44.41,44.43,59800.0,32.211,32.2546,32.211,32.2255,59800.0
2010-09-17 11:45:00,44.44,44.44,44.35,44.41,69200.0,32.2328,32.2328,32.1675,32.211,69200.0
2010-09-17 11:50:00,44.42,44.42,44.38,44.38,41000.0,32.2183,32.2183,32.1893,32.1893,41000.0
2010-09-17 11:55:00,44.38,44.4,44.31,44.32,123800.0,32.1893,32.2038,32.1385,32.1458,123800.0
2010-09-17 12:00:00,44.32,44.4,44.31,44.37,109200.0,32.1458,32.2038,32.1385,32.182,109200.0
2010-09-17 12:05:00,44.36,44.36,44.31,44.35,31600.0,32.1748,32.1748,32.1385,32.1675,31600.0
2010-09-17 12:10:00,44.35,44.41,44.34,44.4,36600.0,32.1675,32.211,32.1603,32.2038,36600.0
2010-09-17 12:15:00,44.41,44.42,44.28,44.29,109000.0,32.211,32.2183,32.1167,32.124,109000.0
2010-09-17 12:20:00,44.31,44.32,44.15,44.27,160600.0,32.1385,32.1458,32.0225,32.1095,160600.0
2010-09-17 12:25:00,44.27,44.32,44.23,44.23,36000.0,32.1095,32.1458,32.0805,32.0805,36000.0
2010-09-17 12:30:00,44.23,44.31,44.23,44.27,28800.0,32.0805,32.1385,32.0805,32.1095,28800.0
2010-09-17 12:35:00,44.26,44.27,44.22,44.25,46400.0,32.1022,32.1095,32.0732,32.095,46400.0
2010-09-17 12:40:00,44.25,44.27,44.18,44.18,200600.0,32.095,32.1095,32.0442,32.0442,200600.0
2010-09-17 12:45:00,44.18,44.22,44.17,44.2,74600.0,32.0442,32.0732,32.037,32.0587,74600.0
2010-09-17 12:50:00,44.2,44.23,44.17,44.2,161000.0,32.0587,32.0805,32.037,32.0587,161000.0
2010-09-17 12:55:00,44.2,44.26,44.18,44.22,133800.0,32.0587,32.1022,32.0442,32.0732,133800.0
2010-09-17 13:00:00,44.22,44.26,44.21,44.26,49600.0,32.0732,32.1022,32.066,32.1022,49600.0
2010-09-17 13:05:00,44.26,44.29,44.24,44.26,56600.0,32.1022,32.124,32.0877,32.1022,56600.0
2010-09-17 13:10:00,44.26,44.32,44.25,44.29,58800.0,32.1022,32.1458,32.095,32.124,58800.0
2010-09-17 13:15:00,44.31,44.33,44.28,44.29,29000.0,32.1385,32.153,32.1167,32.124,29000.0
2010-09-17 13:20:00,44.28,44.3,44.25,44.29,121600.0,32.1167,32.1313,32.095,32.124,121600.0
2010-09-17 13:25:00,44.29,44.39,44.27,44.37,64600.0,32.124,32.1965,32.1095,32.182,64600.0
2010-09-17 13:30:00,44.37,44.47,44.37,44.41,211400.0,32.182,32.2546,32.182,32.211,211400.0
2010-09-17 13:35:00,44.4,44.41,44.38,44.4,29000.0,32.2038,32.211,32.1893,32.2038,29000.0
2010-09-17 13:40:00,44.41,44.41,44.33,44.33,104000.0,32.211,32.211,32.153,32.153,104000.0
2010-09-17 13:45:00,44.33,44.43,44.33,44.41,31400.0,32.153,32.2255,32.153,32.211,31400.0
2010-09-17 13:50:00,44.43,44.45,44.34,44.37,99200.0,32.2255,32.24,32.1603,32.182,99200.0
2010-09-17 13:55:00,44.38,44.53,44.38,44.45,75400.0,32.1893,32.2981,32.1893,32.24,75400.0
2010-09-17 14:00:00,44.44,44.52,44.44,44.51,70800.0,32.2328,32.2908,32.2328,32.2836,70800.0
2010-09-17 14:05:00,44.51,44.56,44.44,44.49,58600.0,32.2836,32.3198,32.2328,32.2691,58600.0
2010-09-17 14:10:00,44.49,44.55,44.48,44.55,78600.0,32.2691,32.3126,32.2618,32.3126,78600.0
2010-09-17 14:15:00,44.54,44.55,44.48,44.49,77400.0,32.3053,32.3126,32.2618,32.2691,77400.0
2010-09-17 14:20:00,44.49,44.54,44.48,44.53,329800.0,32.2691,32.3053,32.2618,32.2981,329800.0
2010-09-17 14:25:00,44.53,44.69,44.52,44.65,115800.0,32.2981,32.4141,32.2908,32.3851,115800.0
2010-09-17 14:30:00,44.65,44.65,44.62,44.63,189600.0,32.3851,32.3851,32.3634,32.3706,189600.0
2010-09-17 14:35:00,44.63,44.68,44.61,44.66,209200.0,32.3706,32.4069,32.3561,32.3924,209200.0
2010-09-17 14:40:00,44.66,44.68,44.62,44.62,221400.0,32.3924,32.4069,32.3634,32.3634,221400.0
2010-09-17 14:45:00,44.62,44.63,44.58,44.6,50800.0,32.3634,32.3706,32.3343,32.3488,50800.0
2010-09-17 14:50:00,44.6,44.62,44.54,44.55,72400.0,32.3488,32.3634,32.3053,32.3126,72400.0
2010-09-17 14:55:00,44.54,44.54,44.47,44.48,76600.0,32.3053,32.3053,32.2546,32.2618,76600.0
2010-09-17 15:00:00,44.49,44.52,44.48,44.49,69400.0,32.2691,32.2908,32.2618,32.2691,69400.0
2010-09-17 15:05:00,44.49,44.49,44.44,44.47,94600.0,32.2691,32.2691,32.2328,32.2546,94600.0
2010-09-17 15:10:00,44.48,44.48,44.38,44.38,111800.0,32.2618,32.2618,32.1893,32.1893,111800.0
2010-09-17 15:15:00,44.38,44.51,44.37,44.5,113400.0,32.1893,32.2836,32.182,32.2763,113400.0
2010-09-17 15:20:00,44.5,44.51,44.47,44.48,107600.0,32.2763,32.2836,32.2546,32.2618,107600.0
2010-09-17 15:25:00,44.48,44.51,44.44,44.46,271600.0,32.2618,32.2836,32.2328,32.2473,271600.0
2010-09-17 15:30:00,44.45,44.51,44.45,44.5,421800.0,32.24,32.2836,32.24,32.2763,421800.0
2010-09-17 15:35:00,44.51,44.51,44.46,44.48,295200.0,32.2836,32.2836,32.2473,32.2618,295200.0
2010-09-17 15:40:00,44.48,44.55,44.48,44.52,415000.0,32.2618,32.3126,32.2618,32.2908,415000.0
2010-09-17 15:45:00,44.52,44.6,44.52,44.58,469400.0,32.2908,32.3488,32.2908,32.3343,469400.0
2010-09-17 15:50:00,44.58,44.6,44.49,44.49,522600.0,32.3343,32.3488,32.2691,32.2691,522600.0
2010-09-17 15:55:00,44.49,44.57,44.48,44.55,636800.0,32.2691,32.3271,32.2618,32.3126,636800.0
2010-09-20 09:30:00,44.71,44.94,44.47,44.56,213600.0,32.4286,32.5955,32.2546,32.3198,213600.0
2010-09-20 09:35:00,44.55,44.55,44.27,44.33,99800.0,32.3126,32.3126,32.1095,32.153,99800.0
2010-09-20 09:40:00,44.34,44.35,44.12,44.12,91200.0,32.1603,32.1675,32.0007,32.0007,91200.0
2010-09-20 09:45:00,44.12,44.21,44.04,44.04,144600.0,32.0007,32.066,31.9427,31.9427,144600.0
2010-09-20 09:50:00,44.04,44.16,44.04,44.12,169200.0,31.9427,32.0297,31.9427,32.0007,169200.0
2010-09-20 09:55:00,44.12,44.23,44.09,44.21,178200.0,32.0007,32.0805,31.9789,32.066,178200.0
2010-09-20 10:00:00,44.21,44.21,44.13,44.19,175800.0,32.066,32.066,32.008,32.0515,175800.0
2010-09-20 10:05:00,44.2,44.37,44.18,44.36,247800.0,32.0587,32.182,32.0442,32.1748,247800.0
2010-09-20 10:10:00,44.37,44.48,44.35,44.44,66800.0,32.182,32.2618,32.1675,32.2328,66800.0
2010-09-20 10:15:00,44.45,44.47,44.39,44.45,91600.0,32.24,32.2546,32.1965,32.24,91600.0
2010-09-20 10:20:00,44.44,44.47,44.38,44.46,81400.0,32.2328,32.2546,32.1893,32.2473,81400.0
2010-09-20 10:25:00,44.48,44.52,44.36,44.37,90600.0,32.2618,32.2908,32.1748,32.182,90600.0
2010-09-20 10:30:00,44.38,44.42,44.35,44.4,81200.0,32.1893,32.2183,32.1675,32.2038,81200.0
2010-09-20 10:35:00,44.4,44.42,44.37,44.4,64000.0,32.2038,32.2183,32.182,32.2038,64000.0
2010-09-20 10:40:00,44.4,44.42,44.35,44.41,137800.0,32.2038,32.2183,32.1675,32.211,137800.0
2010-09-20 10:45:00,44.41,44.45,44.39,44.41,122600.0,32.211,32.24,32.1965,32.211,122600.0
2010-09-20 10:50:00,44.41,44.43,44.37,44.4,144000.0,32.211,32.2255,32.182,32.2038,144000.0
2010-09-20 10:55:00,44.4,44.42,44.37,44.4,128000.0,32.2038,32.2183,32.182,32.2038,128000.0
2010-09-20 11:00:00,44.4,44.41,44.38,44.38,90400.0,32.2038,32.211,32.1893,32.1893,90400.0
2010-09-20 11:05:00,44.38,44.4,44.33,44.4,64600.0,32.1893,32.2038,32.153,32.2038,64600.0
2010-09-20 11:10:00,44.4,44.41,44.35,44.36,277200.0,32.2038,32.211,32.1675,32.1748,277200.0
2010-09-20 11:15:00,44.35,44.35,44.23,44.31,98400.0,32.1675,32.1675,32.0805,32.1385,98400.0
2010-09-20 11:20:00,44.31,44.39,44.31,44.37,30600.0,32.1385,32.1965,32.1385,32.182,30600.0
2010-09-20 11:25:00,44.37,44.38,44.33,44.38,52800.0,32.182,32.1893,32.153,32.1893,52800.0
2010-09-20 11:30:00,44.38,44.48,44.37,44.42,66400.0,32.1893,32.2618,32.182,32.2183,66400.0
2010-09-20 11:35:00,44.4,44.42,44.37,44.38,31200.0,32.2038,32.2183,32.182,32.1893,31200.0
2010-09-20 11:40:00,44.39,44.4,44.37,44.39,19400.0,32.1965,32.2038,32.182,32.1965,19400.0
2010-09-20 11:45:00,44.39,44.41,44.32,44.32,37400.0,32.1965,32.211,32.1458,32.1458,37400.0
2010-09-20 11:50:00,44.33,44.33,44.23,44.23,53000.0,32.153,32.153,32.0805,32.0805,53000.0
2010-09-20 11:55:00,44.23,44.24,44.18,44.19,77200.0,32.0805,32.0877,32.0442,32.0515,77200.0
2010-09-20 12:00:00,44.2,44.21,44.14,44.2,72000.0,32.0587,32.066,32.0152,32.0587,72000.0
2010-09-20 12:05:00,44.18,44.19,44.07,44.08,95200.0,32.0442,32.0515,31.9644,31.9717,95200.0
2010-09-20 12:10:00,44.07,44.1,43.99,44.04,107600.0,31.9644,31.9862,31.9064,31.9427,107600.0
2010-09-20 12:15:00,44.03,44.09,44.03,44.06,149000.0,31.9354,31.9789,31.9354,31.9572,149000.0
2010-09-20 12:20:00,44.06,44.06,43.94,43.94,93400.0,31.9572,31.9572,31.8701,31.8701,93400.0
2010-09-20 12:25:00,43.95,43.99,43.91,43.94,60600.0,31.8774,31.9064,31.8484,31.8701,60600.0
2010-09-20 12:30:00,43.95,43.96,43.89,43.91,97400.0,31.8774,31.8846,31.8339,31.8484,97400.0
2010-09-20 12:35:00,43.91,43.91,43.84,43.9,82600.0,31.8484,31.8484,31.7976,31.8411,82600.0
2010-09-20 12:40:00,43.9,43.93,43.87,43.91,83800.0,31.8411,31.8629,31.8194,31.8484,83800.0
2010-09-20 12:45:00,43.91,43.99,43.89,43.91,120400.0,31.8484,31.9064,31.8339,31.8484,120400.0
2010-09-20 12:50:00,43.88,43.98,43.88,43.96,50800.0,31.8266,31.8992,31.8266,31.8846,50800.0
2010-09-20 12:55:00,43.96,43.96,43.91,43.95,43000.0,31.8846,31.8846,31.8484,31.8774,43000.0
2010-09-20 13:00:00,43.93,43.99,43.92,43.99,146000.0,31.8629,31.9064,31.8556,31.9064,146000.0
2010-09-20 13:05:00,43.99,44.0,43.92,43.92,77000.0,31.9064,31.9137,31.8556,31.8556,77000.0
2010-09-20 13:10:00,43.92,43.93,43.8,43.82,126800.0,31.8556,31.8629,31.7686,31.7831,126800.0
2010-09-20 13:15:00,43.82,43.85,43.8,43.84,39800.0,31.7831,31.8049,31.7686,31.7976,39800.0
2010-09-20 13:20:00,43.85,43.91,43.83,43.88,46000.0,31.8049,31.8484,31.7904,31.8266,46000.0
2010-09-20 13:25:00,43.9,43.93,43.87,43.88,27600.0,31.8411,31.8629,31.8194,31.8266,27600.0
2010-09-20 13:30:00,43.88,43.89,43.85,43.85,106800.0,31.8266,31.8339,31.8049,31.8049,106800.0
2010-09-20 13:35:00,43.85,43.9,43.82,43.83,51000.0,31.8049,31.8411,31.7831,31.7904,51000.0
2010-09-20 13:40:00,43.84,43.85,43.83,43.83,22400.0,31.7976,31.8049,31.7904,31.7904,22400.0
2010-09-20 13:45:00,43.83,43.88,43.83,43.86,33200.0,31.7904,31.8266,31.7904,31.8121,33200.0
2010-09-20 13:50:00,43.86,43.91,43.86,43.87,44000.0,31.8121,31.8484,31.8121,31.8194,44000.0
2010-09-20 13:55:00,43.87,43.91,43.85,43.85,40800.0,31.8194,31.8484,31.8049,31.8049,40800.0
2010-09-20 14:00:00,43.85,43.88,43.84,43.85,65000.0,31.8049,31.8266,31.7976,31.8049,65000.0
2010-09-20 14:05:00,43.85,43.85,43.73,43.78,172000.0,31.8049,31.8049,31.7178,31.7541,172000.0
2010-09-20 14:10:00,43.79,43.84,43.77,43.83,45400.0,31.7613,31.7976,31.7468,31.7904,45400.0
2010-09-20 14:15:00,43.83,43.85,43.78,43.81,60600.0,31.7904,31.8049,31.7541,31.7759,60600.0
2010-09-20 14:20:00,43.81,43.83,43.76,43.79,85600.0,31.7759,31.7904,31.7396,31.7613,85600.0
2010-09-20 14:25:00,43.79,43.81,43.73,43.78,69600.0,31.7613,31.7759,31.7178,31.7541,69600.0
2010-09-20 14:30:00,43.79,43.8,43.73,43.74,136600.0,31.7613,31.7686,31.7178,31.7251,136600.0
2010-09-20 14:35:00,43.74,43.8,43.74,43.74,81200.0,31.7251,31.7686,31.7251,31.7251,81200.0
2010-09-20 14:40:00,43.74,43.79,43.74,43.74,70200.0,31.7251,31.7613,31.7251,31.7251,70200.0
2010-09-20 14:45:00,43.75,43.77,43.71,43.73,76800.0,31.7323,31.7468,31.7033,31.7178,76800.0
2010-09-20 14:50:00,43.73,43.77,43.72,43.77,83800.0,31.7178,31.7468,31.7106,31.7468,83800.0
2010-09-20 14:55:00,43.77,43.78,43.7,43.73,194800.0,31.7468,31.7541,31.6961,31.7178,194800.0
2010-09-20 15:00:00,43.74,43.77,43.73,43.74,117600.0,31.7251,31.7468,31.7178,31.7251,117600.0
2010-09-20 15:05:00,43.74,43.76,43.73,43.73,102600.0,31.7251,31.7396,31.7178,31.7178,102600.0
2010-09-20 15:10:00,43.74,43.79,43.74,43.74,150000.0,31.7251,31.7613,31.7251,31.7251,150000.0
2010-09-20 15:15:00,43.74,43.77,43.72,43.74,350600.0,31.7251,31.7468,31.7106,31.7251,350600.0
2010-09-20 15:20:00,43.74,43.76,43.68,43.68,174800.0,31.7251,31.7396,31.6816,31.6816,174800.0
2010-09-20 15:25:00,43.69,43.74,43.68,43.72,140000.0,31.6888,31.7251,31.6816,31.7106,140000.0
2010-09-20 15:30:00,43.72,43.8,43.71,43.79,280800.0,31.7106,31.7686,31.7033,31.7613,280800.0
2010-09-20 15:35:00,43.79,43.87,43.76,43.85,360600.0,31.7613,31.8194,31.7396,31.8049,360600.0
2010-09-20 15:40:00,43.84,43.94,43.82,43.92,204400.0,31.7976,31.8701,31.7831,31.8556,204400.0
2010-09-20 15:45:00,43.92,43.94,43.88,43.93,352200.0,31.8556,31.8701,31.8266,31.8629,352200.0
2010-09-20 15:50:00,43.93,43.99,43.89,43.97,371600.0,31.8629,31.9064,31.8339,31.8919,371600.0
2010-09-20 15:55:00,43.96,43.97,43.82,43.85,398600.0,31.8846,31.8919,31.7831,31.8049,398600.0
2010-09-21 09:30:00,44.0,44.11,43.93,44.05,179200.0,31.9137,31.9934,31.8629,31.9499,179200.0
2010-09-21 09:35:00,44.05,44.08,43.91,43.96,166000.0,31.9499,31.9717,31.8484,31.8846,166000.0
2010-09-21 09:40:00,43.96,43.97,43.63,43.72,215200.0,31.8846,31.8919,31.6453,31.7106,215200.0
2010-09-21 09:45:00,43.72,43.91,43.72,43.85,108400.0,31.7106,31.8484,31.7106,31.8049,108400.0
2010-09-21 09:50:00,43.88,43.88,43.77,43.8,120000.0,31.8266,31.8266,31.7468,31.7686,120000.0
2010-09-21 09:55:00,43.81,43.93,43.8,43.89,85400.0,31.7759,31.8629,31.7686,31.8339,85400.0
2010-09-21 10:00:00,43.89,44.08,43.89,44.01,82800.0,31.8339,31.9717,31.8339,31.9209,82800.0
2010-09-21 10:05:00,44.01,44.03,43.97,43.98,75600.0,31.9209,31.9354,31.8919,31.8992,75600.0
2010-09-21 10:10:00,43.99,44.2,43.98,44.19,133000.0,31.9064,32.0587,31.8992,32.0515,133000.0
2010-09-21 10:15:00,44.2,44.25,44.17,44.22,382800.0,32.0587,32.095,32.037,32.0732,382800.0
2010-09-21 10:20:00,44.22,44.33,44.22,44.24,72200.0,32.0732,32.153,32.0732,32.0877,72200.0
2010-09-21 10:25:00,44.26,44.29,44.19,44.23,65400.0,32.1022,32.124,32.0515,32.0805,65400.0
2010-09-21 10:30:00,44.24,44.35,44.24,44.26,88200.0,32.0877,32.1675,32.0877,32.1022,88200.0
2010-09-21 10:35:00,44.26,44.3,44.23,44.23,63600.0,32.1022,32.1313,32.0805,32.0805,63600.0
2010-09-21 10:40:00,44.23,44.24,44.17,44.17,85800.0,32.0805,32.0877,32.037,32.037,85800.0
2010-09-21 10:45:00,44.17,44.26,44.12,44.26,40000.0,32.037,32.1022,32.0007,32.1022,40000.0
2010-09-21 10:50:00,44.25,44.27,44.18,44.2,77200.0,32.095,32.1095,32.0442,32.0587,77200.0
2010-09-21 10:55:00,44.21,44.34,44.18,44.34,48000.0,32.066,32.1603,32.0442,32.1603,48000.0
2010-09-21 11:00:00,44.32,44.34,44.18,44.24,50200.0,32.1458,32.1603,32.0442,32.0877,50200.0
2010-09-21 11:05:00,44.25,44.38,44.23,44.37,74400.0,32.095,32.1893,32.0805,32.182,74400.0
2010-09-21 11:10:00,44.38,44.38,44.21,44.21,59800.0,32.1893,32.1893,32.066,32.066,59800.0
2010-09-21 11:15:00,44.21,44.24,44.19,44.19,62600.0,32.066,32.0877,32.0515,32.0515,62600.0
2010-09-21 11:20:00,44.2,44.26,44.18,44.2,58600.0,32.0587,32.1022,32.0442,32.0587,58600.0
2010-09-21 11:25:00,44.19,44.23,44.18,44.22,50000.0,32.0515,32.0805,32.0442,32.0732,50000.0
2010-09-21 11:30:00,44.23,44.26,44.18,44.24,40600.0,32.0805,32.1022,32.0442,32.0877,40600.0
2010-09-21 11:35:00,44.25,44.26,44.21,44.25,40000.0,32.095,32.1022,32.066,32.095,40000.0
2010-09-21 11:40:00,44.26,44.33,44.25,44.25,68000.0,32.1022,32.153,32.095,32.095,68000.0
2010-09-21 11:45:00,44.26,44.31,44.22,44.24,48000.0,32.1022,32.1385,32.0732,32.0877,48000.0
2010-09-21 11:50:00,44.24,44.33,44.24,44.29,27800.0,32.0877,32.153,32.0877,32.124,27800.0
2010-09-21 11:55:00,44.29,44.34,44.27,44.31,86800.0,32.124,32.1603,32.1095,32.1385,86800.0
2010-09-21 12:00:00,44.31,44.33,44.24,44.29,72200.0,32.1385,32.153,32.0877,32.124,72200.0
2010-09-21 12:05:00,44.28,44.32,44.26,44.27,31000.0,32.1167,32.1458,32.1022,32.1095,31000.0
2010-09-21 12:10:00,44.27,44.33,44.26,44.29,42800.0,32.1095,32.153,32.1022,32.124,42800.0
2010-09-21 12:15:00,44.27,44.36,44.26,44.36,35200.0,32.1095,32.1748,32.1022,32.1748,35200.0
2010-09-21 12:20:00,44.35,44.42,44.31,44.32,65400.0,32.1675,32.2183,32.1385,32.1458,65400.0
2010-09-21 12:25:00,44.32,44.34,44.29,44.32,47800.0,32.1458,32.1603,32.124,32.1458,47800.0
2010-09-21 12:30:00,44.3,44.33,44.28,44.32,59400.0,32.1313,32.153,32.1167,32.1458,59400.0
2010-09-21 12:35:00,44.32,44.34,44.19,44.24,93600.0,32.1458,32.1603,32.0515,32.0877,93600.0
2010-09-21 12:40:00,44.25,44.35,44.24,44.35,39000.0,32.095,32.1675,32.0877,32.1675,39000.0
2010-09-21 12:45:00,44.35,44.35,44.3,44.32,63600.0,32.1675,32.1675,32.1313,32.1458,63600.0
2010-09-21 12:50:00,44.31,44.35,44.29,44.29,44400.0,32.1385,32.1675,32.124,32.124,44400.0
2010-09-21 12:55:00,44.3,44.37,44.27,44.35,34400.0,32.1313,32.182,32.1095,32.1675,34400.0
2010-09-21 13:00:00,44.37,44.38,44.33,44.38,56800.0,32.182,32.1893,32.153,32.1893,56800.0
2010-09-21 13:05:00,44.38,44.48,44.38,44.43,130800.0,32.1893,32.2618,32.1893,32.2255,130800.0
2010-09-21 13:10:00,44.42,44.45,44.41,44.44,88600.0,32.2183,32.24,32.211,32.2328,88600.0
2010-09-21 13:15:00,44.44,44.47,44.43,44.46,61800.0,32.2328,32.2546,32.2255,32.2473,61800.0
2010-09-21 13:20:00,44.46,44.46,44.38,44.41,69200.0,32.2473,32.2473,32.1893,32.211,69200.0
2010-09-21 13:25:00,44.41,44.48,44.41,44.46,58000.0,32.211,32.2618,32.211,32.2473,58000.0
2010-09-21 13:30:00,44.46,44.48,44.42,44.46,40000.0,32.2473,32.2618,32.2183,32.2473,40000.0
2010-09-21 13:35:00,44.46,44.51,44.44,44.5,34600.0,32.2473,32.2836,32.2328,32.2763,34600.0
2010-09-21 13:40:00,44.49,44.5,44.44,44.5,37000.0,32.2691,32.2763,32.2328,32.2763,37000.0
2010-09-21 13:45:00,44.5,44.66,44.5,44.65,109000.0,32.2763,32.3924,32.2763,32.3851,109000.0
2010-09-21 13:50:00,44.65,44.69,44.56,44.6,75800.0,32.3851,32.4141,32.3198,32.3488,75800.0
2010-09-21 13:55:00,44.6,44.67,44.6,44.63,38600.0,32.3488,32.3996,32.3488,32.3706,38600.0
2010-09-21 14:00:00,44.63,44.69,44.55,44.55,48600.0,32.3706,32.4141,32.3126,32.3126,48600.0
2010-09-21 14:05:00,44.55,44.55,44.43,44.49,92200.0,32.3126,32.3126,32.2255,32.2691,92200.0
2010-09-21 14:10:00,44.49,44.62,44.43,44.49,55600.0,32.2691,32.3634,32.2255,32.2691,55600.0
2010-09-21 14:15:00,44.52,44.93,44.27,44.85,162600.0,32.2908,32.5882,32.1095,32.5302,162600.0
2010-09-21 14:20:00,44.83,44.88,44.71,44.85,87600.0,32.5157,32.5519,32.4286,32.5302,87600.0
2010-09-21 14:25:00,44.82,44.87,44.68,44.82,91400.0,32.5084,32.5447,32.4069,32.5084,91400.0
2010-09-21 14:30:00,44.83,44.83,44.68,44.76,213600.0,32.5157,32.5157,32.4069,32.4649,213600.0
2010-09-21 14:35:00,44.75,45.02,44.73,45.0,130000.0,32.4576,32.6535,32.4431,32.639,130000.0
2010-09-21 14:40:00,45.02,45.07,44.97,45.0,129800.0,32.6535,32.6897,32.6172,32.639,129800.0
2010-09-21 14:45:00,44.99,45.1,44.88,45.1,112000.0,32.6317,32.7115,32.5519,32.7115,112000.0
2010-09-21 14:50:00,45.12,45.13,44.87,44.97,82200.0,32.726,32.7333,32.5447,32.6172,82200.0
2010-09-21 14:55:00,44.97,44.97,44.88,44.94,80600.0,32.6172,32.6172,32.5519,32.5955,80600.0
2010-09-21 15:00:00,44.95,44.97,44.79,44.87,89600.0,32.6027,32.6172,32.4867,32.5447,89600.0
2010-09-21 15:05:00,44.85,44.85,44.79,44.84,119200.0,32.5302,32.5302,32.4867,32.5229,119200.0
2010-09-21 15:10:00,44.83,44.85,44.78,44.84,127800.0,32.5157,32.5302,32.4794,32.5229,127800.0
2010-09-21 15:15:00,44.84,44.85,44.81,44.85,147800.0,32.5229,32.5302,32.5012,32.5302,147800.0
2010-09-21 15:20:00,44.85,44.88,44.79,44.82,109200.0,32.5302,32.5519,32.4867,32.5084,109200.0
2010-09-21 15:25:00,44.82,44.88,44.78,44.88,182200.0,32.5084,32.5519,32.4794,32.5519,182200.0
2010-09-21 15:30:00,44.85,44.85,44.69,44.73,191000.0,32.5302,32.5302,32.4141,32.4431,191000.0
2010-09-21 15:35:00,44.72,44.74,44.62,44.72,249000.0,32.4359,32.4504,32.3634,32.4359,249000.0
2010-09-21 15:40:00,44.7,44.74,44.65,44.73,104000.0,32.4214,32.4504,32.3851,32.4431,104000.0
2010-09-21 15:45:00,44.73,44.77,44.67,44.74,250400.0,32.4431,32.4721,32.3996,32.4504,250400.0
2010-09-21 15:50:00,44.74,44.85,44.72,44.83,183800.0,32.4504,32.5302,32.4359,32.5157,183800.0
2010-09-21 15:55:00,44.83,44.87,44.77,44.82,363600.0,32.5157,32.5447,32.4721,32.5084,363600.0
2010-09-22 09:30:00,44.85,45.23,44.85,45.16,111600.0,32.5302,32.8058,32.5302,32.755,111600.0
2010-09-22 09:35:00,45.2,45.38,45.13,45.35,99400.0,32.784,32.9146,32.7333,32.8928,99400.0
2010-09-22 09:40:00,45.35,45.38,45.31,45.35,67200.0,32.8928,32.9146,32.8638,32.8928,67200.0
2010-09-22 09:45:00,45.38,45.47,45.16,45.18,74200.0,32.9146,32.9799,32.755,32.7695,74200.0
2010-09-22 09:50:00,45.18,45.28,45.07,45.16,113000.0,32.7695,32.8421,32.6897,32.755,113000.0
2010-09-22 09:55:00,45.16,45.24,45.13,45.24,64200.0,32.755,32.813,32.7333,32.813,64200.0
2010-09-22 10:00:00,45.23,45.25,44.97,45.02,86000.0,32.8058,32.8203,32.6172,32.6535,86000.0
2010-09-22 10:05:00,45.03,45.06,44.94,45.04,97200.0,32.6607,32.6825,32.5955,32.668,97200.0
2010-09-22 10:10:00,45.06,45.15,45.05,45.13,33400.0,32.6825,32.7478,32.6752,32.7333,33400.0
2010-09-22 10:15:00,45.13,45.27,45.1,45.26,59600.0,32.7333,32.8348,32.7115,32.8276,59600.0
2010-09-22 10:20:00,45.25,45.32,45.21,45.21,63600.0,32.8203,32.8711,32.7913,32.7913,63600.0
2010-09-22 10:25:00,45.23,45.34,45.18,45.34,176200.0,32.8058,32.8856,32.7695,32.8856,176200.0
2010-09-22 10:30:00,45.34,45.36,45.11,45.23,220600.0,32.8856,32.9001,32.7188,32.8058,220600.0
2010-09-22 10:35:00,45.24,45.27,45.18,45.21,109200.0,32.813,32.8348,32.7695,32.7913,109200.0
2010-09-22 10:40:00,45.19,45.36,45.15,45.27,131000.0,32.7768,32.9001,32.7478,32.8348,131000.0
2010-09-22 10:45:00,45.27,45.31,45.22,45.31,89200.0,32.8348,32.8638,32.7985,32.8638,89200.0
2010-09-22 10:50:00,45.3,45.33,45.2,45.24,108200.0,32.8566,32.8783,32.784,32.813,108200.0
2010-09-22 10:55:00,45.23,45.32,45.19,45.24,55600.0,32.8058,32.8711,32.7768,32.813,55600.0
2010-09-22 11:00:00,45.24,45.32,45.16,45.16,55000.0,32.813,32.8711,32.755,32.755,55000.0
2010-09-22 11:05:00,45.15,45.19,45.02,45.05,71000.0,32.7478,32.7768,32.6535,32.6752,71000.0
2010-09-22 11:10:00,45.04,45.11,45.0,45.08,138800.0,32.668,32.7188,32.639,32.697,138800.0
2010-09-22 11:15:00,45.09,45.27,45.07,45.2,118800.0,32.7042,32.8348,32.6897,32.784,118800.0
2010-09-22 11:20:00,45.19,45.19,45.03,45.09,156800.0,32.7768,32.7768,32.6607,32.7042,156800.0
2010-09-22 11:25:00,45.1,45.2,45.04,45.18,124200.0,32.7115,32.784,32.668,32.7695,124200.0
2010-09-22 11:30:00,45.18,45.27,45.14,45.19,118200.0,32.7695,32.8348,32.7405,32.7768,118200.0
2010-09-22 11:35:00,45.19,45.27,45.17,45.24,63600.0,32.7768,32.8348,32.7623,32.813,63600.0
2010-09-22 11:40:00,45.23,45.25,45.19,45.23,40200.0,32.8058,32.8203,32.7768,32.8058,40200.0
2010-09-22 11:45:00,45.23,45.26,45.2,45.2,62400.0,32.8058,32.8276,32.784,32.784,62400.0
2010-09-22 11:50:00,45.2,45.3,45.19,45.25,67800.0,32.784,32.8566,32.7768,32.8203,67800.0
2010-09-22 11:55:00,45.24,45.34,45.24,45.27,53600.0,32.813,32.8856,32.813,32.8348,53600.0
2010-09-22 12:00:00,45.28,45.3,45.22,45.24,41800.0,32.8421,32.8566,32.7985,32.813,41800.0
2010-09-22 12:05:00,45.24,45.28,45.22,45.27,46800.0,32.813,32.8421,32.7985,32.8348,46800.0
2010-09-22 12:10:00,45.26,45.3,45.24,45.27,54600.0,32.8276,32.8566,32.813,32.8348,54600.0
2010-09-22 12:15:00,45.26,45.29,45.24,45.27,28000.0,32.8276,32.8493,32.813,32.8348,28000.0
2010-09-22 12:20:00,45.27,45.32,45.24,45.24,40400.0,32.8348,32.8711,32.813,32.813,40400.0
2010-09-22 12:25:00,45.24,45.26,45.22,45.25,23800.0,32.813,32.8276,32.7985,32.8203,23800.0
2010-09-22 12:30:00,45.24,45.34,45.23,45.34,145200.0,32.813,32.8856,32.8058,32.8856,145200.0
2010-09-22 12:35:00,45.33,45.35,45.25,45.31,44000.0,32.8783,32.8928,32.8203,32.8638,44000.0
2010-09-22 12:40:00,45.31,45.36,45.3,45.35,82200.0,32.8638,32.9001,32.8566,32.8928,82200.0
2010-09-22 12:45:00,45.35,45.43,45.34,45.4,179400.0,32.8928,32.9509,32.8856,32.9291,179400.0
2010-09-22 12:50:00,45.39,45.4,45.35,45.37,29000.0,32.9218,32.9291,32.8928,32.9073,29000.0
2010-09-22 12:55:00,45.37,45.43,45.37,45.37,50600.0,32.9073,32.9509,32.9073,32.9073,50600.0
2010-09-22 13:00:00,45.37,45.41,45.32,45.38,88000.0,32.9073,32.9363,32.8711,32.9146,88000.0
2010-09-22 13:05:00,45.38,45.41,45.31,45.31,63000.0,32.9146,32.9363,32.8638,32.8638,63000.0
2010-09-22 13:10:00,45.31,45.35,45.27,45.32,43600.0,32.8638,32.8928,32.8348,32.8711,43600.0
2010-09-22 13:15:00,45.32,45.33,45.17,45.3,181000.0,32.8711,32.8783,32.7623,32.8566,181000.0
2010-09-22 13:20:00,45.31,45.33,45.23,45.24,47800.0,32.8638,32.8783,32.8058,32.813,47800.0
2010-09-22 13:25:00,45.24,45.34,45.23,45.31,41600.0,32.813,32.8856,32.8058,32.8638,41600.0
2010-09-22 13:30:00,45.31,45.41,45.3,45.38,44800.0,32.8638,32.9363,32.8566,32.9146,44800.0
2010-09-22 13:35:00,45.35,45.38,45.33,45.37,23400.0,32.8928,32.9146,32.8783,32.9073,23400.0
2010-09-22 13:40:00,45.38,45.38,45.27,45.27,23200.0,32.9146,32.9146,32.8348,32.8348,23200.0
2010-09-22 13:45:00,45.27,45.29,45.26,45.28,15000.0,32.8348,32.8493,32.8276,32.8421,15000.0
2010-09-22 13:50:00,45.28,45.29,45.26,45.26,8600.0,32.8421,32.8493,32.8276,32.8276,8600.0
2010-09-22 13:55:00,45.26,45.29,45.26,45.29,13000.0,32.8276,32.8493,32.8276,32.8493,13000.0
2010-09-22 14:00:00,45.27,45.28,45.25,45.26,62000.0,32.8348,32.8421,32.8203,32.8276,62000.0
2010-09-22 14:05:00,45.27,45.27,45.23,45.26,199800.0,32.8348,32.8348,32.8058,32.8276,199800.0
2010-09-22 14:10:00,45.25,45.27,45.21,45.24,64400.0,32.8203,32.8348,32.7913,32.813,64400.0
2010-09-22 14:15:00,45.23,45.28,45.22,45.25,55800.0,32.8058,32.8421,32.7985,32.8203,55800.0
2010-09-22 14:20:00,45.25,45.33,45.24,45.3,202800.0,32.8203,32.8783,32.813,32.8566,202800.0
2010-09-22 14:25:00,45.3,45.38,45.29,45.29,53800.0,32.8566,32.9146,32.8493,32.8493,53800.0
2010-09-22 14:30:00,45.29,45.34,45.27,45.29,29800.0,32.8493,32.8856,32.8348,32.8493,29800.0
2010-09-22 14:35:00,45.3,45.41,45.3,45.34,59000.0,32.8566,32.9363,32.8566,32.8856,59000.0
2010-09-22 14:40:00,45.35,45.39,45.31,45.31,38800.0,32.8928,32.9218,32.8638,32.8638,38800.0
2010-09-22 14:45:00,45.31,45.35,45.25,45.25,44800.0,32.8638,32.8928,32.8203,32.8203,44800.0
2010-09-22 14:50:00,45.25,45.28,45.24,45.25,48200.0,32.8203,32.8421,32.813,32.8203,48200.0
2010-09-22 14:55:00,45.25,45.34,45.25,45.34,86600.0,32.8203,32.8856,32.8203,32.8856,86600.0
2010-09-22 15:00:00,45.33,45.34,45.27,45.27,50400.0,32.8783,32.8856,32.8348,32.8348,50400.0
2010-09-22 15:05:00,45.27,45.31,45.23,45.24,239600.0,32.8348,32.8638,32.8058,32.813,239600.0
2010-09-22 15:10:00,45.24,45.29,45.22,45.25,83000.0,32.813,32.8493,32.7985,32.8203,83000.0
2010-09-22 15:15:00,45.26,45.28,45.23,45.23,153200.0,32.8276,32.8421,32.8058,32.8058,153200.0
2010-09-22 15:20:00,45.23,45.3,45.21,45.25,374400.0,32.8058,32.8566,32.7913,32.8203,374400.0
2010-09-22 15:25:00,45.25,45.3,45.22,45.25,74600.0,32.8203,32.8566,32.7985,32.8203,74600.0
2010-09-22 15:30:00,45.25,45.3,45.24,45.28,103200.0,32.8203,32.8566,32.813,32.8421,103200.0
2010-09-22 15:35:00,45.28,45.34,45.25,45.28,108600.0,32.8421,32.8856,32.8203,32.8421,108600.0
2010-09-22 15:40:00,45.27,45.32,45.24,45.28,96000.0,32.8348,32.8711,32.813,32.8421,96000.0
2010-09-22 15:45:00,45.27,45.31,45.23,45.24,185000.0,32.8348,32.8638,32.8058,32.813,185000.0
2010-09-22 15:50:00,45.24,45.28,45.13,45.18,273400.0,32.813,32.8421,32.7333,32.7695,273400.0
2010-09-22 15:55:00,45.18,45.21,45.13,45.18,238200.0,32.7695,32.7913,32.7333,32.7695,238200.0
2010-09-23 09:30:00,44.65,44.79,44.42,44.75,145600.0,32.3851,32.4867,32.2183,32.4576,145600.0
2010-09-23 09:35:00,44.74,44.79,44.55,44.7,113400.0,32.4504,32.4867,32.3126,32.4214,113400.0
2010-09-23 09:40:00,44.72,44.74,44.59,44.6,65400.0,32.4359,32.4504,32.3416,32.3488,65400.0
2010-09-23 09:45:00,44.6,44.6,44.42,44.47,52800.0,32.3488,32.3488,32.2183,32.2546,52800.0
2010-09-23 09:50:00,44.48,44.49,44.32,44.36,34800.0,32.2618,32.2691,32.1458,32.1748,34800.0
2010-09-23 09:55:00,44.35,44.4,44.32,44.33,40800.0,32.1675,32.2038,32.1458,32.153,40800.0
2010-09-23 10:00:00,44.34,44.57,44.34,44.45,81600.0,32.1603,32.3271,32.1603,32.24,81600.0
2010-09-23 10:05:00,44.47,44.51,44.36,44.38,100000.0,32.2546,32.2836,32.1748,32.1893,100000.0
2010-09-23 10:10:00,44.36,44.58,44.35,44.53,70600.0,32.1748,32.3343,32.1675,32.2981,70600.0
2010-09-23 10:15:00,44.55,44.56,44.44,44.54,73000.0,32.3126,32.3198,32.2328,32.3053,73000.0
2010-09-23 10:20:00,44.54,44.58,44.42,44.56,75000.0,32.3053,32.3343,32.2183,32.3198,75000.0
2010-09-23 10:25:00,44.56,44.62,44.49,44.62,37600.0,32.3198,32.3634,32.2691,32.3634,37600.0
2010-09-23 10:30:00,44.63,44.91,44.61,44.66,121800.0,32.3706,32.5737,32.3561,32.3924,121800.0
2010-09-23 10:35:00,44.66,44.74,44.63,44.68,35800.0,32.3924,32.4504,32.3706,32.4069,35800.0
2010-09-23 10:40:00,44.68,44.75,44.66,44.73,67600.0,32.4069,32.4576,32.3924,32.4431,67600.0
2010-09-23 10:45:00,44.73,44.83,44.72,44.75,31800.0,32.4431,32.5157,32.4359,32.4576,31800.0
2010-09-23 10:50:00,44.77,44.8,44.7,44.71,30800.0,32.4721,32.4939,32.4214,32.4286,30800.0
2010-09-23 10:55:00,44.71,44.72,44.65,44.65,24600.0,32.4286,32.4359,32.3851,32.3851,24600.0
2010-09-23 11:00:00,44.66,44.67,44.61,44.64,50000.0,32.3924,32.3996,32.3561,32.3779,50000.0
2010-09-23 11:05:00,44.63,44.68,44.6,44.66,41400.0,32.3706,32.4069,32.3488,32.3924,41400.0
2010-09-23 11:10:00,44.66,44.78,44.63,44.77,39200.0,32.3924,32.4794,32.3706,32.4721,39200.0
2010-09-23 11:15:00,44.77,44.8,44.69,44.8,41600.0,32.4721,32.4939,32.4141,32.4939,41600.0
2010-09-23 11:20:00,44.79,44.89,44.79,44.85,58200.0,32.4867,32.5592,32.4867,32.5302,58200.0
2010-09-23 11:25:00,44.86,44.93,44.85,44.93,25600.0,32.5374,32.5882,32.5302,32.5882,25600.0
2010-09-23 11:30:00,44.93,45.07,44.93,45.07,72200.0,32.5882,32.6897,32.5882,32.6897,72200.0
2010-09-23 11:35:00,45.07,45.16,45.07,45.12,104400.0,32.6897,32.755,32.6897,32.726,104400.0
2010-09-23 11:40:00,45.12,45.13,45.08,45.09,40000.0,32.726,32.7333,32.697,32.7042,40000.0
2010-09-23 11:45:00,45.08,45.16,45.06,45.15,49400.0,32.697,32.755,32.6825,32.7478,49400.0
2010-09-23 11:50:00,45.13,45.15,45.1,45.15,17800.0,32.7333,32.7478,32.7115,32.7478,17800.0
2010-09-23 11:55:00,45.15,45.21,45.1,45.11,33200.0,32.7478,32.7913,32.7115,32.7188,33200.0
2010-09-23 12:00:00,45.1,45.11,45.06,45.08,36200.0,32.7115,32.7188,32.6825,32.697,36200.0
2010-09-23 12:05:00,45.07,45.1,45.06,45.08,17600.0,32.6897,32.7115,32.6825,32.697,17600.0
2010-09-23 12:10:00,45.08,45.16,45.06,45.12,46000.0,32.697,32.755,32.6825,32.726,46000.0
2010-09-23 12:15:00,45.11,45.11,45.05,45.09,29000.0,32.7188,32.7188,32.6752,32.7042,29000.0
2010-09-23 12:20:00,45.09,45.16,45.07,45.12,25400.0,32.7042,32.755,32.6897,32.726,25400.0
2010-09-23 12:25:00,45.12,45.12,44.98,45.01,19000.0,32.726,32.726,32.6245,32.6462,19000.0
2010-09-23 12:30:00,45.01,45.01,44.96,44.98,14400.0,32.6462,32.6462,32.61,32.6245,14400.0
2010-09-23 12:35:00,44.96,44.99,44.88,44.89,12600.0,32.61,32.6317,32.5519,32.5592,12600.0
2010-09-23 12:40:00,44.9,45.11,44.9,45.1,65600.0,32.5664,32.7188,32.5664,32.7115,65600.0
2010-09-23 12:45:00,45.1,45.22,45.1,45.22,111000.0,32.7115,32.7985,32.7115,32.7985,111000.0
2010-09-23 12:50:00,45.22,45.38,45.22,45.29,133200.0,32.7985,32.9146,32.7985,32.8493,133200.0
2010-09-23 12:55:00,45.29,45.39,45.27,45.33,81800.0,32.8493,32.9218,32.8348,32.8783,81800.0
2010-09-23 13:00:00,45.34,45.35,45.3,45.33,25200.0,32.8856,32.8928,32.8566,32.8783,25200.0
2010-09-23 13:05:00,45.35,45.35,45.26,45.26,21400.0,32.8928,32.8928,32.8276,32.8276,21400.0
2010-09-23 13:10:00,45.27,45.35,45.26,45.26,26400.0,32.8348,32.8928,32.8276,32.8276,26400.0
2010-09-23 13:15:00,45.24,45.26,45.21,45.21,35800.0,32.813,32.8276,32.7913,32.7913,35800.0
2010-09-23 13:20:00,45.21,45.3,45.21,45.29,37000.0,32.7913,32.8566,32.7913,32.8493,37000.0
2010-09-23 13:25:00,45.29,45.29,45.23,45.26,20600.0,32.8493,32.8493,32.8058,32.8276,20600.0
2010-09-23 13:30:00,45.26,45.27,45.2,45.24,33000.0,32.8276,32.8348,32.784,32.813,33000.0
2010-09-23 13:35:00,45.26,45.29,45.24,45.27,29400.0,32.8276,32.8493,32.813,32.8348,29400.0
2010-09-23 13:40:00,45.29,45.3,45.23,45.24,19800.0,32.8493,32.8566,32.8058,32.813,19800.0
2010-09-23 13:45:00,45.24,45.24,45.13,45.17,48600.0,32.813,32.813,32.7333,32.7623,48600.0
2010-09-23 13:50:00,45.17,45.23,45.17,45.19,23200.0,32.7623,32.8058,32.7623,32.7768,23200.0
2010-09-23 13:55:00,45.19,45.21,45.13,45.13,11400.0,32.7768,32.7913,32.7333,32.7333,11400.0
2010-09-23 14:00:00,45.14,45.22,45.14,45.22,20200.0,32.7405,32.7985,32.7405,32.7985,20200.0
2010-09-23 14:05:00,45.21,45.22,45.1,45.13,24400.0,32.7913,32.7985,32.7115,32.7333,24400.0
2010-09-23 14:10:00,45.13,45.15,45.06,45.07,17800.0,32.7333,32.7478,32.6825,32.6897,17800.0
2010-09-23 14:15:00,45.07,45.15,45.07,45.15,24600.0,32.6897,32.7478,32.6897,32.7478,24600.0
2010-09-23 14:20:00,45.15,45.18,45.1,45.13,31400.0,32.7478,32.7695,32.7115,32.7333,31400.0
2010-09-23 14:25:00,45.13,45.13,45.04,45.06,30400.0,32.7333,32.7333,32.668,32.6825,30400.0
2010-09-23 14:30:00,45.06,45.1,45.05,45.08,20600.0,32.6825,32.7115,32.6752,32.697,20600.0
2010-09-23 14:35:00,45.09,45.11,44.99,45.01,22000.0,32.7042,32.7188,32.6317,32.6462,22000.0
2010-09-23 14:40:00,45.0,45.02,44.95,45.0,29800.0,32.639,32.6535,32.6027,32.639,29800.0
2010-09-23 14:45:00,45.0,45.0,44.93,44.95,33200.0,32.639,32.639,32.5882,32.6027,33200.0
2010-09-23 14:50:00,44.97,44.98,44.85,44.93,40000.0,32.6172,32.6245,32.5302,32.5882,40000.0
2010-09-23 14:55:00,44.94,44.94,44.84,44.86,50800.0,32.5955,32.5955,32.5229,32.5374,50800.0
2010-09-23 15:00:00,44.87,44.94,44.87,44.9,36400.0,32.5447,32.5955,32.5447,32.5664,36400.0
2010-09-23 15:05:00,44.89,44.9,44.71,44.74,54200.0,32.5592,32.5664,32.4286,32.4504,54200.0
2010-09-23 15:10:00,44.74,44.85,44.74,44.83,46600.0,32.4504,32.5302,32.4504,32.5157,46600.0
2010-09-23 15:15:00,44.83,44.85,44.74,44.85,45600.0,32.5157,32.5302,32.4504,32.5302,45600.0
2010-09-23 15:20:00,44.85,44.85,44.77,44.79,37000.0,32.5302,32.5302,32.4721,32.4867,37000.0
2010-09-23 15:25:00,44.79,44.79,44.62,44.62,60400.0,32.4867,32.4867,32.3634,32.3634,60400.0
2010-09-23 15:30:00,44.61,44.75,44.61,44.69,76800.0,32.3561,32.4576,32.3561,32.4141,76800.0
2010-09-23 15:35:00,44.69,44.74,44.65,44.7,99600.0,32.4141,32.4504,32.3851,32.4214,99600.0
2010-09-23 15:40:00,44.7,44.74,44.63,44.7,132200.0,32.4214,32.4504,32.3706,32.4214,132200.0
2010-09-23 15:45:00,44.7,44.85,44.7,44.76,133800.0,32.4214,32.5302,32.4214,32.4649,133800.0
2010-09-23 15:50:00,44.77,44.85,44.77,44.83,133600.0,32.4721,32.5302,32.4721,32.5157,133600.0
2010-09-23 15:55:00,44.84,44.9,44.79,44.86,232200.0,32.5229,32.5664,32.4867,32.5374,232200.0
2010-09-24 09:30:00,45.57,45.57,45.03,45.13,58800.0,33.0524,33.0524,32.6607,32.7333,58800.0
2010-09-24 09:35:00,45.14,45.42,45.13,45.35,122200.0,32.7405,32.9436,32.7333,32.8928,122200.0
2010-09-24 09:40:00,45.35,45.62,45.33,45.54,119200.0,32.8928,33.0887,32.8783,33.0306,119200.0
2010-09-24 09:45:00,45.54,45.62,45.46,45.51,102600.0,33.0306,33.0887,32.9726,33.0089,102600.0
2010-09-24 09:50:00,45.52,45.77,45.49,45.77,115600.0,33.0161,33.1975,32.9944,33.1975,115600.0
2010-09-24 09:55:00,45.79,45.95,45.76,45.87,104800.0,33.212,33.328,33.1902,33.27,104800.0
2010-09-24 10:00:00,45.8,45.9,45.72,45.9,80800.0,33.2192,33.2917,33.1612,33.2917,80800.0
2010-09-24 10:05:00,45.89,45.98,45.83,45.83,61800.0,33.2845,33.3498,33.241,33.241,61800.0
2010-09-24 10:10:00,45.82,45.89,45.7,45.73,68400.0,33.2337,33.2845,33.1467,33.1684,68400.0
2010-09-24 10:15:00,45.73,45.83,45.73,45.77,95000.0,33.1684,33.241,33.1684,33.1975,95000.0
2010-09-24 10:20:00,45.79,45.83,45.73,45.77,65000.0,33.212,33.241,33.1684,33.1975,65000.0
2010-09-24 10:25:00,45.77,45.85,45.75,45.83,75200.0,33.1975,33.2555,33.183,33.241,75200.0
2010-09-24 10:30:00,45.84,45.85,45.74,45.74,65200.0,33.2482,33.2555,33.1757,33.1757,65200.0
2010-09-24 10:35:00,45.76,45.83,45.75,45.83,44600.0,33.1902,33.241,33.183,33.241,44600.0
2010-09-24 10:40:00,45.83,45.87,45.76,45.79,104200.0,33.241,33.27,33.1902,33.212,104200.0
2010-09-24 10:45:00,45.79,45.86,45.76,45.83,39600.0,33.212,33.2627,33.1902,33.241,39600.0
2010-09-24 10:50:00,45.83,45.87,45.79,45.84,51400.0,33.241,33.27,33.212,33.2482,51400.0
2010-09-24 10:55:00,45.83,45.87,45.83,45.83,60400.0,33.241,33.27,33.241,33.241,60400.0
2010-09-24 11:00:00,45.81,45.87,45.81,45.86,77000.0,33.2265,33.27,33.2265,33.2627,77000.0
2010-09-24 11:05:00,45.86,46.02,45.84,45.99,125800.0,33.2627,33.3788,33.2482,33.357,125800.0
2010-09-24 11:10:00,45.99,46.17,45.99,46.14,83000.0,33.357,33.4876,33.357,33.4658,83000.0
2010-09-24 11:15:00,46.13,46.22,46.07,46.18,83000.0,33.4586,33.5238,33.4151,33.4948,83000.0
2010-09-24 11:20:00,46.18,46.18,45.99,46.03,53000.0,33.4948,33.4948,33.357,33.386,53000.0
2010-09-24 11:25:00,46.02,46.17,46.02,46.12,62600.0,33.3788,33.4876,33.3788,33.4513,62600.0
2010-09-24 11:30:00,46.1,46.24,46.03,46.23,101200.0,33.4368,33.5384,33.386,33.5311,101200.0
2010-09-24 11:35:00,46.23,46.3,46.17,46.28,91000.0,33.5311,33.5819,33.4876,33.5674,91000.0
2010-09-24 11:40:00,46.28,46.28,46.18,46.18,51600.0,33.5674,33.5674,33.4948,33.4948,51600.0
2010-09-24 11:45:00,46.18,46.25,46.14,46.23,66000.0,33.4948,33.5456,33.4658,33.5311,66000.0
2010-09-24 11:50:00,46.23,46.34,46.22,46.31,85600.0,33.5311,33.6109,33.5238,33.5891,85600.0
2010-09-24 11:55:00,46.32,46.44,46.3,46.42,104200.0,33.5964,33.6834,33.5819,33.6689,104200.0
2010-09-24 12:00:00,46.41,46.41,46.29,46.3,74400.0,33.6617,33.6617,33.5746,33.5819,74400.0
2010-09-24 12:05:00,46.3,46.35,46.29,46.3,64400.0,33.5819,33.6181,33.5746,33.5819,64400.0
2010-09-24 12:10:00,46.3,46.32,46.26,46.28,55800.0,33.5819,33.5964,33.5529,33.5674,55800.0
2010-09-24 12:15:00,46.29,46.31,46.27,46.31,20400.0,33.5746,33.5891,33.5601,33.5891,20400.0
2010-09-24 12:20:00,46.31,46.32,46.26,46.29,39400.0,33.5891,33.5964,33.5529,33.5746,39400.0
2010-09-24 12:25:00,46.28,46.3,46.23,46.27,34800.0,33.5674,33.5819,33.5311,33.5601,34800.0
2010-09-24 12:30:00,46.27,46.31,46.24,46.24,40200.0,33.5601,33.5891,33.5384,33.5384,40200.0
2010-09-24 12:35:00,46.24,46.25,46.17,46.2,39600.0,33.5384,33.5456,33.4876,33.5093,39600.0
2010-09-24 12:40:00,46.2,46.26,46.18,46.26,21600.0,33.5093,33.5529,33.4948,33.5529,21600.0
2010-09-24 12:45:00,46.26,46.31,46.24,46.31,20000.0,33.5529,33.5891,33.5384,33.5891,20000.0
2010-09-24 12:50:00,46.3,46.35,46.28,46.35,30600.0,33.5819,33.6181,33.5674,33.6181,30600.0
2010-09-24 12:55:00,46.35,46.35,46.28,46.3,15400.0,33.6181,33.6181,33.5674,33.5819,15400.0
2010-09-24 13:00:00,46.31,46.35,46.31,46.33,29800.0,33.5891,33.6181,33.5891,33.6036,29800.0
2010-09-24 13:05:00,46.33,46.33,46.2,46.22,29000.0,33.6036,33.6036,33.5093,33.5238,29000.0
2010-09-24 13:10:00,46.23,46.27,46.22,46.24,35200.0,33.5311,33.5601,33.5238,33.5384,35200.0
2010-09-24 13:15:00,46.23,46.25,46.17,46.17,18600.0,33.5311,33.5456,33.4876,33.4876,18600.0
2010-09-24 13:20:00,46.18,46.19,46.17,46.18,11000.0,33.4948,33.5021,33.4876,33.4948,11000.0
2010-09-24 13:25:00,46.19,46.3,46.19,46.27,19400.0,33.5021,33.5819,33.5021,33.5601,19400.0
2010-09-24 13:30:00,46.26,46.34,46.22,46.3,42400.0,33.5529,33.6109,33.5238,33.5819,42400.0
2010-09-24 13:35:00,46.31,46.36,46.3,46.33,35200.0,33.5891,33.6254,33.5819,33.6036,35200.0
2010-09-24 13:40:00,46.33,46.33,46.19,46.2,37800.0,33.6036,33.6036,33.5021,33.5093,37800.0
2010-09-24 13:45:00,46.2,46.2,46.09,46.12,76200.0,33.5093,33.5093,33.4296,33.4513,76200.0
2010-09-24 13:50:00,46.12,46.12,46.03,46.07,45600.0,33.4513,33.4513,33.386,33.4151,45600.0
2010-09-24 13:55:00,46.07,46.09,45.99,46.0,42600.0,33.4151,33.4296,33.357,33.3643,42600.0
2010-09-24 14:00:00,46.0,46.02,45.94,45.95,53000.0,33.3643,33.3788,33.3208,33.328,53000.0
2010-09-24 14:05:00,45.95,45.96,45.88,45.92,143800.0,33.328,33.3353,33.2772,33.3063,143800.0
2010-09-24 14:10:00,45.91,45.93,45.8,45.85,91800.0,33.299,33.3135,33.2192,33.2555,91800.0
2010-09-24 14:15:00,45.87,45.88,45.81,45.84,139200.0,33.27,33.2772,33.2265,33.2482,139200.0
2010-09-24 14:20:00,45.84,45.85,45.8,45.8,35400.0,33.2482,33.2555,33.2192,33.2192,35400.0
2010-09-24 14:25:00,45.81,45.87,45.81,45.85,56400.0,33.2265,33.27,33.2265,33.2555,56400.0
2010-09-24 14:30:00,45.84,45.87,45.82,45.86,75800.0,33.2482,33.27,33.2337,33.2627,75800.0
2010-09-24 14:35:00,45.85,45.95,45.85,45.93,86600.0,33.2555,33.328,33.2555,33.3135,86600.0
2010-09-24 14:40:00,45.94,46.04,45.93,46.03,58800.0,33.3208,33.3933,33.3135,33.386,58800.0
2010-09-24 14:45:00,46.03,46.08,45.97,45.97,63200.0,33.386,33.4223,33.3425,33.3425,63200.0
2010-09-24 14:50:00,45.97,46.02,45.96,45.98,29200.0,33.3425,33.3788,33.3353,33.3498,29200.0
2010-09-24 14:55:00,45.99,46.05,45.96,46.04,28800.0,33.357,33.4005,33.3353,33.3933,28800.0
2010-09-24 15:00:00,46.05,46.06,46.0,46.01,38200.0,33.4005,33.4078,33.3643,33.3715,38200.0
2010-09-24 15:05:00,46.01,46.01,45.93,45.99,40200.0,33.3715,33.3715,33.3135,33.357,40200.0
2010-09-24 15:10:00,45.99,46.04,45.99,45.99,26600.0,33.357,33.3933,33.357,33.357,26600.0
2010-09-24 15:15:00,45.99,46.01,45.95,45.96,42000.0,33.357,33.3715,33.328,33.3353,42000.0
2010-09-24 15:20:00,45.96,45.96,45.9,45.9,51800.0,33.3353,33.3353,33.2917,33.2917,51800.0
2010-09-24 15:25:00,45.89,45.94,45.88,45.93,62600.0,33.2845,33.3208,33.2772,33.3135,62600.0
2010-09-24 15:30:00,45.93,45.97,45.88,45.95,52800.0,33.3135,33.3425,33.2772,33.328,52800.0
2010-09-24 15:35:00,45.95,46.04,45.94,46.02,73800.0,33.328,33.3933,33.3208,33.3788,73800.0
2010-09-24 15:40:00,46.01,46.05,45.97,45.99,105000.0,33.3715,33.4005,33.3425,33.357,105000.0
2010-09-24 15:45:00,45.99,46.01,45.95,45.96,164800.0,33.357,33.3715,33.328,33.3353,164800.0
2010-09-24 15:50:00,45.96,46.05,45.96,46.01,187800.0,33.3353,33.4005,33.3353,33.3715,187800.0
2010-09-24 15:55:00,46.0,46.05,45.97,46.02,155800.0,33.3643,33.4005,33.3425,33.3788,155800.0
2010-09-27 09:30:00,46.14,46.14,45.83,45.93,38600.0,33.4658,33.4658,33.241,33.3135,38600.0
2010-09-27 09:35:00,45.9,46.44,45.9,46.34,81000.0,33.2917,33.6834,33.2917,33.6109,81000.0
2010-09-27 09:40:00,46.32,46.43,46.3,46.4,47800.0,33.5964,33.6762,33.5819,33.6544,47800.0
2010-09-27 09:45:00,46.4,46.49,46.07,46.08,113400.0,33.6544,33.7197,33.4151,33.4223,113400.0
2010-09-27 09:50:00,46.1,46.13,45.99,46.11,59400.0,33.4368,33.4586,33.357,33.4441,59400.0
2010-09-27 09:55:00,46.13,46.21,45.98,45.99,53600.0,33.4586,33.5166,33.3498,33.357,53600.0
2010-09-27 10:00:00,46.02,46.12,46.01,46.1,34000.0,33.3788,33.4513,33.3715,33.4368,34000.0
2010-09-27 10:05:00,46.11,46.25,46.11,46.23,28400.0,33.4441,33.5456,33.4441,33.5311,28400.0
2010-09-27 10:10:00,46.23,46.24,46.12,46.13,46000.0,33.5311,33.5384,33.4513,33.4586,46000.0
2010-09-27 10:15:00,46.13,46.16,46.03,46.15,39800.0,33.4586,33.4803,33.386,33.4731,39800.0
2010-09-27 10:20:00,46.15,46.15,46.05,46.1,31800.0,33.4731,33.4731,33.4005,33.4368,31800.0
2010-09-27 10:25:00,46.1,46.24,46.02,46.24,70600.0,33.4368,33.5384,33.3788,33.5384,70600.0
2010-09-27 10:30:00,46.23,46.33,46.21,46.3,32800.0,33.5311,33.6036,33.5166,33.5819,32800.0
2010-09-27 10:35:00,46.31,46.33,46.19,46.21,10600.0,33.5891,33.6036,33.5021,33.5166,10600.0
2010-09-27 10:40:00,46.2,46.28,46.19,46.27,18000.0,33.5093,33.5674,33.5021,33.5601,18000.0
2010-09-27 10:45:00,46.28,46.38,46.24,46.24,36600.0,33.5674,33.6399,33.5384,33.5384,36600.0
2010-09-27 10:50:00,46.25,46.25,46.11,46.16,19600.0,33.5456,33.5456,33.4441,33.4803,19600.0
2010-09-27 10:55:00,46.17,46.21,46.15,46.17,11000.0,33.4876,33.5166,33.4731,33.4876,11000.0
2010-09-27 11:00:00,46.17,46.18,46.08,46.11,29000.0,33.4876,33.4948,33.4223,33.4441,29000.0
2010-09-27 11:05:00,46.1,46.1,46.02,46.04,22600.0,33.4368,33.4368,33.3788,33.3933,22600.0
2010-09-27 11:10:00,46.05,46.08,46.0,46.02,65800.0,33.4005,33.4223,33.3643,33.3788,65800.0
2010-09-27 11:15:00,46.01,46.01,45.84,45.84,76200.0,33.3715,33.3715,33.2482,33.2482,76200.0
2010-09-27 11:20:00,45.84,45.86,45.74,45.81,84200.0,33.2482,33.2627,33.1757,33.2265,84200.0
2010-09-27 11:25:00,45.81,45.9,45.81,45.85,54200.0,33.2265,33.2917,33.2265,33.2555,54200.0
2010-09-27 11:30:00,45.87,45.88,45.82,45.83,39000.0,33.27,33.2772,33.2337,33.241,39000.0
2010-09-27 11:35:00,45.83,45.87,45.72,45.72,41800.0,33.241,33.27,33.1612,33.1612,41800.0
2010-09-27 11:40:00,45.73,45.75,45.66,45.73,26400.0,33.1684,33.183,33.1177,33.1684,26400.0
2010-09-27 11:45:00,45.74,45.77,45.69,45.77,61400.0,33.1757,33.1975,33.1394,33.1975,61400.0
2010-09-27 11:50:00,45.77,45.83,45.77,45.83,8000.0,33.1975,33.241,33.1975,33.241,8000.0
2010-09-27 11:55:00,45.81,45.88,45.79,45.85,17200.0,33.2265,33.2772,33.212,33.2555,17200.0
2010-09-27 12:00:00,45.85,45.89,45.85,45.88,14200.0,33.2555,33.2845,33.2555,33.2772,14200.0
2010-09-27 12:05:00,45.88,45.88,45.81,45.81,16400.0,33.2772,33.2772,33.2265,33.2265,16400.0
2010-09-27 12:10:00,45.81,45.85,45.8,45.85,23400.0,33.2265,33.2555,33.2192,33.2555,23400.0
2010-09-27 12:15:00,45.85,45.88,45.79,45.81,31400.0,33.2555,33.2772,33.212,33.2265,31400.0
2010-09-27 12:20:00,45.81,45.84,45.75,45.81,55800.0,33.2265,33.2482,33.183,33.2265,55800.0
2010-09-27 12:25:00,45.8,45.82,45.77,45.77,34400.0,33.2192,33.2337,33.1975,33.1975,34400.0
2010-09-27 12:30:00,45.79,45.82,45.76,45.8,23600.0,33.212,33.2337,33.1902,33.2192,23600.0
2010-09-27 12:35:00,45.8,45.81,45.76,45.78,17400.0,33.2192,33.2265,33.1902,33.2047,17400.0
2010-09-27 12:40:00,45.78,45.79,45.71,45.76,37200.0,33.2047,33.212,33.1539,33.1902,37200.0
2010-09-27 12:45:00,45.76,45.81,45.75,45.81,9800.0,33.1902,33.2265,33.183,33.2265,9800.0
2010-09-27 12:50:00,45.8,45.8,45.69,45.73,76200.0,33.2192,33.2192,33.1394,33.1684,76200.0
2010-09-27 12:55:00,45.74,45.74,45.71,45.72,7000.0,33.1757,33.1757,33.1539,33.1612,7000.0
2010-09-27 13:00:00,45.72,45.74,45.66,45.74,34400.0,33.1612,33.1757,33.1177,33.1757,34400.0
2010-09-27 13:05:00,45.75,45.83,45.74,45.75,24200.0,33.183,33.241,33.1757,33.183,24200.0
2010-09-27 13:10:00,45.74,45.76,45.7,45.7,28400.0,33.1757,33.1902,33.1467,33.1467,28400.0
2010-09-27 13:15:00,45.71,45.74,45.67,45.68,11400.0,33.1539,33.1757,33.1249,33.1322,11400.0
2010-09-27 13:20:00,45.69,45.74,45.68,45.73,24400.0,33.1394,33.1757,33.1322,33.1684,24400.0
2010-09-27 13:25:00,45.73,45.76,45.72,45.72,12800.0,33.1684,33.1902,33.1612,33.1612,12800.0
2010-09-27 13:30:00,45.71,45.77,45.7,45.75,19400.0,33.1539,33.1975,33.1467,33.183,19400.0
2010-09-27 13:35:00,45.75,45.77,45.74,45.77,6000.0,33.183,33.1975,33.1757,33.1975,6000.0
2010-09-27 13:40:00,45.77,45.84,45.76,45.83,38200.0,33.1975,33.2482,33.1902,33.241,38200.0
2010-09-27 13:45:00,45.83,45.91,45.83,45.87,47800.0,33.241,33.299,33.241,33.27,47800.0
2010-09-27 13:50:00,45.88,45.9,45.83,45.85,64800.0,33.2772,33.2917,33.241,33.2555,64800.0
2010-09-27 13:55:00,45.87,45.89,45.84,45.88,13600.0,33.27,33.2845,33.2482,33.2772,13600.0
2010-09-27 14:00:00,45.88,45.9,45.84,45.85,29000.0,33.2772,33.2917,33.2482,33.2555,29000.0
2010-09-27 14:05:00,45.85,45.87,45.82,45.82,20600.0,33.2555,33.27,33.2337,33.2337,20600.0
2010-09-27 14:10:00,45.81,45.83,45.77,45.79,22200.0,33.2265,33.241,33.1975,33.212,22200.0
2010-09-27 14:15:00,45.79,45.83,45.77,45.77,25400.0,33.212,33.241,33.1975,33.1975,25400.0
2010-09-27 14:20:00,45.78,45.8,45.74,45.74,68800.0,33.2047,33.2192,33.1757,33.1757,68800.0
2010-09-27 14:25:00,45.74,45.79,45.73,45.79,22000.0,33.1757,33.212,33.1684,33.212,22000.0
2010-09-27 14:30:00,45.79,45.79,45.73,45.75,22800.0,33.212,33.212,33.1684,33.183,22800.0
2010-09-27 14:35:00,45.76,45.85,45.76,45.85,17400.0,33.1902,33.2555,33.1902,33.2555,17400.0
2010-09-27 14:40:00,45.86,45.97,45.86,45.93,43000.0,33.2627,33.3425,33.2627,33.3135,43000.0
2010-09-27 14:45:00,45.95,45.98,45.93,45.93,24200.0,33.328,33.3498,33.3135,33.3135,24200.0
2010-09-27 14:50:00,45.94,46.01,45.92,46.0,27600.0,33.3208,33.3715,33.3063,33.3643,27600.0
2010-09-27 14:55:00,46.0,46.03,46.0,46.02,62000.0,33.3643,33.386,33.3643,33.3788,62000.0
2010-09-27 15:00:00,46.0,46.01,45.9,45.9,33600.0,33.3643,33.3715,33.2917,33.2917,33600.0
2010-09-27 15:05:00,45.9,45.93,45.88,45.93,12800.0,33.2917,33.3135,33.2772,33.3135,12800.0
2010-09-27 15:10:00,45.94,45.96,45.93,45.96,17200.0,33.3208,33.3353,33.3135,33.3353,17200.0
2010-09-27 15:15:00,45.96,45.99,45.96,45.96,20000.0,33.3353,33.357,33.3353,33.3353,20000.0
2010-09-27 15:20:00,45.96,45.97,45.93,45.95,26400.0,33.3353,33.3425,33.3135,33.328,26400.0
2010-09-27 15:25:00,45.95,45.95,45.93,45.95,18400.0,33.328,33.328,33.3135,33.328,18400.0
2010-09-27 15:30:00,45.96,45.96,45.88,45.88,30800.0,33.3353,33.3353,33.2772,33.2772,30800.0
2010-09-27 15:35:00,45.88,45.88,45.76,45.78,58400.0,33.2772,33.2772,33.1902,33.2047,58400.0
2010-09-27 15:40:00,45.78,45.79,45.71,45.72,72400.0,33.2047,33.212,33.1539,33.1612,72400.0
2010-09-27 15:45:00,45.72,45.74,45.67,45.72,80800.0,33.1612,33.1757,33.1249,33.1612,80800.0
2010-09-27 15:50:00,45.73,45.73,45.62,45.64,98800.0,33.1684,33.1684,33.0887,33.1032,98800.0
2010-09-27 15:55:00,45.65,45.66,45.6,45.66,122200.0,33.1104,33.1177,33.0742,33.1177,122200.0
2010-09-28 09:30:00,45.68,45.76,45.6,45.76,70400.0,33.1322,33.1902,33.0742,33.1902,70400.0
2010-09-28 09:35:00,45.74,45.76,45.54,45.62,45600.0,33.1757,33.1902,33.0306,33.0887,45600.0
2010-09-28 09:40:00,45.61,45.61,45.36,45.41,40800.0,33.0814,33.0814,32.9001,32.9363,40800.0
2010-09-28 09:45:00,45.35,45.37,45.27,45.28,72800.0,32.8928,32.9073,32.8348,32.8421,72800.0
2010-09-28 09:50:00,45.28,45.38,45.26,45.33,34400.0,32.8421,32.9146,32.8276,32.8783,34400.0
2010-09-28 09:55:00,45.31,45.34,45.24,45.27,30200.0,32.8638,32.8856,32.813,32.8348,30200.0
2010-09-28 10:00:00,45.27,45.27,45.04,45.19,81400.0,32.8348,32.8348,32.668,32.7768,81400.0
2010-09-28 10:05:00,45.17,45.3,45.13,45.22,68400.0,32.7623,32.8566,32.7333,32.7985,68400.0
2010-09-28 10:10:00,45.23,45.27,45.07,45.08,47400.0,32.8058,32.8348,32.6897,32.697,47400.0
2010-09-28 10:15:00,45.07,45.26,45.05,45.22,47400.0,32.6897,32.8276,32.6752,32.7985,47400.0
2010-09-28 10:20:00,45.21,45.33,45.13,45.33,28600.0,32.7913,32.8783,32.7333,32.8783,28600.0
2010-09-28 10:25:00,45.33,45.48,45.33,45.46,91400.0,32.8783,32.9871,32.8783,32.9726,91400.0
2010-09-28 10:30:00,45.46,45.47,45.28,45.37,108000.0,32.9726,32.9799,32.8421,32.9073,108000.0
2010-09-28 10:35:00,45.37,45.43,45.34,45.4,41600.0,32.9073,32.9509,32.8856,32.9291,41600.0
2010-09-28 10:40:00,45.38,45.52,45.38,45.48,69600.0,32.9146,33.0161,32.9146,32.9871,69600.0
2010-09-28 10:45:00,45.49,45.52,45.46,45.48,74400.0,32.9944,33.0161,32.9726,32.9871,74400.0
2010-09-28 10:50:00,45.48,45.55,45.47,45.49,89400.0,32.9871,33.0379,32.9799,32.9944,89400.0
2010-09-28 10:55:00,45.49,45.55,45.44,45.49,32200.0,32.9944,33.0379,32.9581,32.9944,32200.0
2010-09-28 11:00:00,45.52,45.55,45.45,45.49,30200.0,33.0161,33.0379,32.9654,32.9944,30200.0
2010-09-28 11:05:00,45.45,45.51,45.44,45.46,19000.0,32.9654,33.0089,32.9581,32.9726,19000.0
2010-09-28 11:10:00,45.46,45.59,45.46,45.55,28800.0,32.9726,33.0669,32.9726,33.0379,28800.0
2010-09-28 11:15:00,45.55,45.6,45.49,45.6,26600.0,33.0379,33.0742,32.9944,33.0742,26600.0
2010-09-28 11:20:00,45.6,45.67,45.58,45.63,33600.0,33.0742,33.1249,33.0597,33.0959,33600.0
2010-09-28 11:25:00,45.63,45.72,45.6,45.67,72800.0,33.0959,33.1612,33.0742,33.1249,72800.0
2010-09-28 11:30:00,45.68,45.77,45.64,45.65,68400.0,33.1322,33.1975,33.1032,33.1104,68400.0
2010-09-28 11:35:00,45.66,45.7,45.6,45.68,58000.0,33.1177,33.1467,33.0742,33.1322,58000.0
2010-09-28 11:40:00,45.68,45.71,45.65,45.68,31800.0,33.1322,33.1539,33.1104,33.1322,31800.0
2010-09-28 11:45:00,45.68,45.68,45.64,45.68,20600.0,33.1322,33.1322,33.1032,33.1322,20600.0
2010-09-28 11:50:00,45.68,45.68,45.62,45.64,16400.0,33.1322,33.1322,33.0887,33.1032,16400.0
2010-09-28 11:55:00,45.64,45.65,45.61,45.62,12800.0,33.1032,33.1104,33.0814,33.0887,12800.0
2010-09-28 12:00:00,45.63,45.65,45.56,45.57,21800.0,33.0959,33.1104,33.0451,33.0524,21800.0
2010-09-28 12:05:00,45.58,45.62,45.56,45.58,26000.0,33.0597,33.0887,33.0451,33.0597,26000.0
2010-09-28 12:10:00,45.58,45.63,45.58,45.63,21800.0,33.0597,33.0959,33.0597,33.0959,21800.0
2010-09-28 12:15:00,45.6,45.64,45.57,45.6,23200.0,33.0742,33.1032,33.0524,33.0742,23200.0
2010-09-28 12:20:00,45.6,45.68,45.6,45.65,45600.0,33.0742,33.1322,33.0742,33.1104,45600.0
2010-09-28 12:25:00,45.67,45.71,45.62,45.62,42800.0,33.1249,33.1539,33.0887,33.0887,42800.0
2010-09-28 12:30:00,45.63,45.66,45.57,45.6,30800.0,33.0959,33.1177,33.0524,33.0742,30800.0
2010-09-28 12:35:00,45.6,45.63,45.59,45.6,8600.0,33.0742,33.0959,33.0669,33.0742,8600.0
2010-09-28 12:40:00,45.6,45.62,45.54,45.6,8400.0,33.0742,33.0887,33.0306,33.0742,8400.0
2010-09-28 12:45:00,45.6,45.71,45.6,45.68,12800.0,33.0742,33.1539,33.0742,33.1322,12800.0
2010-09-28 12:50:00,45.68,45.68,45.64,45.64,9600.0,33.1322,33.1322,33.1032,33.1032,9600.0
2010-09-28 12:55:00,45.64,45.74,45.64,45.74,24200.0,33.1032,33.1757,33.1032,33.1757,24200.0
2010-09-28 13:00:00,45.74,45.77,45.72,45.74,29000.0,33.1757,33.1975,33.1612,33.1757,29000.0
2010-09-28 13:05:00,45.74,45.74,45.63,45.7,30800.0,33.1757,33.1757,33.0959,33.1467,30800.0
2010-09-28 13:10:00,45.7,45.7,45.66,45.68,11800.0,33.1467,33.1467,33.1177,33.1322,11800.0
2010-09-28 13:15:00,45.67,45.68,45.65,45.66,10200.0,33.1249,33.1322,33.1104,33.1177,10200.0
2010-09-28 13:20:00,45.66,45.66,45.59,45.62,10800.0,33.1177,33.1177,33.0669,33.0887,10800.0
2010-09-28 13:25:00,45.63,45.69,45.61,45.68,17000.0,33.0959,33.1394,33.0814,33.1322,17000.0
2010-09-28 13:30:00,45.69,45.79,45.69,45.79,12600.0,33.1394,33.212,33.1394,33.212,12600.0
2010-09-28 13:35:00,45.8,45.85,45.77,45.8,43800.0,33.2192,33.2555,33.1975,33.2192,43800.0
2010-09-28 13:40:00,45.8,45.85,45.79,45.81,9600.0,33.2192,33.2555,33.212,33.2265,9600.0
2010-09-28 13:45:00,45.84,45.85,45.77,45.82,25000.0,33.2482,33.2555,33.1975,33.2337,25000.0
2010-09-28 13:50:00,45.82,45.92,45.82,45.91,38400.0,33.2337,33.3063,33.2337,33.299,38400.0
2010-09-28 13:55:00,45.91,45.94,45.88,45.9,23200.0,33.299,33.3208,33.2772,33.2917,23200.0
2010-09-28 14:00:00,45.93,45.94,45.86,45.88,30400.0,33.3135,33.3208,33.2627,33.2772,30400.0
2010-09-28 14:05:00,45.87,45.95,45.84,45.93,37800.0,33.27,33.328,33.2482,33.3135,37800.0
2010-09-28 14:10:00,45.93,45.94,45.83,45.83,36200.0,33.3135,33.3208,33.241,33.241,36200.0
2010-09-28 14:15:00,45.83,45.87,45.77,45.77,68000.0,33.241,33.27,33.1975,33.1975,68000.0
2010-09-28 14:20:00,45.79,45.8,45.64,45.65,68000.0,33.212,33.2192,33.1032,33.1104,68000.0
2010-09-28 14:25:00,45.65,45.68,45.51,45.52,64400.0,33.1104,33.1322,33.0089,33.0161,64400.0
2010-09-28 14:30:00,45.52,45.58,45.47,45.57,41800.0,33.0161,33.0597,32.9799,33.0524,41800.0
2010-09-28 14:35:00,45.57,45.58,45.49,45.56,55000.0,33.0524,33.0597,32.9944,33.0451,55000.0
2010-09-28 14:40:00,45.56,45.56,45.46,45.55,39200.0,33.0451,33.0451,32.9726,33.0379,39200.0
2010-09-28 14:45:00,45.53,45.53,45.46,45.5,32000.0,33.0234,33.0234,32.9726,33.0016,32000.0
2010-09-28 14:50:00,45.49,45.53,45.46,45.49,33600.0,32.9944,33.0234,32.9726,32.9944,33600.0
2010-09-28 14:55:00,45.49,45.49,45.44,45.49,31800.0,32.9944,32.9944,32.9581,32.9944,31800.0
2010-09-28 15:00:00,45.49,45.54,45.47,45.52,51400.0,32.9944,33.0306,32.9799,33.0161,51400.0
2010-09-28 15:05:00,45.52,45.62,45.49,45.6,39600.0,33.0161,33.0887,32.9944,33.0742,39600.0
2010-09-28 15:10:00,45.59,45.77,45.56,45.7,74200.0,33.0669,33.1975,33.0451,33.1467,74200.0
2010-09-28 15:15:00,45.72,45.77,45.68,45.76,30800.0,33.1612,33.1975,33.1322,33.1902,30800.0
2010-09-28 15:20:00,45.75,45.76,45.7,45.7,13200.0,33.183,33.1902,33.1467,33.1467,13200.0
2010-09-28 15:25:00,45.72,45.74,45.64,45.65,41000.0,33.1612,33.1757,33.1032,33.1104,41000.0
2010-09-28 15:30:00,45.65,45.76,45.63,45.76,50000.0,33.1104,33.1902,33.0959,33.1902,50000.0
2010-09-28 15:35:00,45.77,45.87,45.75,45.83,66400.0,33.1975,33.27,33.183,33.241,66400.0
2010-09-28 15:40:00,45.84,45.85,45.78,45.82,64800.0,33.2482,33.2555,33.2047,33.2337,64800.0
2010-09-28 15:45:00,45.82,45.92,45.82,45.9,98000.0,33.2337,33.3063,33.2337,33.2917,98000.0
2010-09-28 15:50:00,45.91,45.99,45.88,45.96,117400.0,33.299,33.357,33.2772,33.3353,117400.0
2010-09-28 15:55:00,45.96,45.98,45.85,45.85,170600.0,33.3353,33.3498,33.2555,33.2555,170600.0
2010-09-29 09:30:00,45.51,45.61,45.38,45.44,100000.0,33.0089,33.0814,32.9146,32.9581,100000.0
2010-09-29 09:35:00,45.44,45.66,45.38,45.65,74800.0,32.9581,33.1177,32.9146,33.1104,74800.0
2010-09-29 09:40:00,45.65,45.86,45.65,45.81,35400.0,33.1104,33.2627,33.1104,33.2265,35400.0
2010-09-29 09:45:00,45.82,45.83,45.71,45.74,52000.0,33.2337,33.241,33.1539,33.1757,52000.0
2010-09-29 09:50:00,45.73,45.79,45.7,45.79,84400.0,33.1684,33.212,33.1467,33.212,84400.0
2010-09-29 09:55:00,45.77,45.82,45.74,45.77,76400.0,33.1975,33.2337,33.1757,33.1975,76400.0
2010-09-29 10:00:00,45.77,46.02,45.76,46.02,57200.0,33.1975,33.3788,33.1902,33.3788,57200.0
2010-09-29 10:05:00,46.02,46.17,45.98,46.17,110200.0,33.3788,33.4876,33.3498,33.4876,110200.0
2010-09-29 10:10:00,46.16,46.27,46.07,46.21,94600.0,33.4803,33.5601,33.4151,33.5166,94600.0
2010-09-29 10:15:00,46.21,46.23,45.99,46.09,118800.0,33.5166,33.5311,33.357,33.4296,118800.0
2010-09-29 10:20:00,46.07,46.08,45.97,46.01,58800.0,33.4151,33.4223,33.3425,33.3715,58800.0
2010-09-29 10:25:00,46.02,46.02,45.87,45.93,74600.0,33.3788,33.3788,33.27,33.3135,74600.0
2010-09-29 10:30:00,45.95,46.19,45.94,46.09,83800.0,33.328,33.5021,33.3208,33.4296,83800.0
2010-09-29 10:35:00,46.09,46.1,45.92,45.94,45800.0,33.4296,33.4368,33.3063,33.3208,45800.0
2010-09-29 10:40:00,45.96,46.05,45.93,45.97,32200.0,33.3353,33.4005,33.3135,33.3425,32200.0
2010-09-29 10:45:00,45.97,45.97,45.85,45.92,43400.0,33.3425,33.3425,33.2555,33.3063,43400.0
2010-09-29 10:50:00,45.91,45.95,45.87,45.94,31000.0,33.299,33.328,33.27,33.3208,31000.0
2010-09-29 10:55:00,45.93,45.96,45.82,45.95,42600.0,33.3135,33.3353,33.2337,33.328,42600.0
2010-09-29 11:00:00,45.97,46.1,45.95,46.1,31400.0,33.3425,33.4368,33.328,33.4368,31400.0
2010-09-29 11:05:00,46.1,46.12,46.02,46.04,29800.0,33.4368,33.4513,33.3788,33.3933,29800.0
2010-09-29 11:10:00,46.04,46.12,46.04,46.06,28400.0,33.3933,33.4513,33.3933,33.4078,28400.0
2010-09-29 11:15:00,46.06,46.1,46.03,46.08,35200.0,33.4078,33.4368,33.386,33.4223,35200.0
2010-09-29 11:20:00,46.08,46.22,46.06,46.22,26400.0,33.4223,33.5238,33.4078,33.5238,26400.0
2010-09-29 11:25:00,46.23,46.32,46.23,46.25,32400.0,33.5311,33.5964,33.5311,33.5456,32400.0
2010-09-29 11:30:00,46.24,46.3,46.24,46.27,19200.0,33.5384,33.5819,33.5384,33.5601,19200.0
2010-09-29 11:35:00,46.32,46.35,46.27,46.27,50800.0,33.5964,33.6181,33.5601,33.5601,50800.0
2010-09-29 11:40:00,46.27,46.28,46.23,46.25,20200.0,33.5601,33.5674,33.5311,33.5456,20200.0
2010-09-29 11:45:00,46.26,46.31,46.22,46.23,39200.0,33.5529,33.5891,33.5238,33.5311,39200.0
2010-09-29 11:50:00,46.23,46.3,46.23,46.27,23600.0,33.5311,33.5819,33.5311,33.5601,23600.0
2010-09-29 11:55:00,46.27,46.34,46.26,46.31,21400.0,33.5601,33.6109,33.5529,33.5891,21400.0
2010-09-29 12:00:00,46.32,46.39,46.3,46.37,23000.0,33.5964,33.6472,33.5819,33.6326,23000.0
2010-09-29 12:05:00,46.4,46.44,46.37,46.42,46200.0,33.6544,33.6834,33.6326,33.6689,46200.0
2010-09-29 12:10:00,46.42,46.54,46.42,46.54,140600.0,33.6689,33.7559,33.6689,33.7559,140600.0
2010-09-29 12:15:00,46.54,46.59,46.51,46.58,59200.0,33.7559,33.7922,33.7342,33.785,59200.0
2010-09-29 12:20:00,46.57,46.72,46.57,46.72,45200.0,33.7777,33.8865,33.7777,33.8865,45200.0
2010-09-29 12:25:00,46.72,46.76,46.66,46.74,72600.0,33.8865,33.9155,33.843,33.901,72600.0
2010-09-29 12:30:00,46.73,46.76,46.68,46.7,99800.0,33.8938,33.9155,33.8575,33.872,99800.0
2010-09-29 12:35:00,46.69,46.71,46.6,46.63,71800.0,33.8647,33.8793,33.7995,33.8212,71800.0
2010-09-29 12:40:00,46.63,46.7,46.6,46.69,31200.0,33.8212,33.872,33.7995,33.8647,31200.0
2010-09-29 12:45:00,46.68,46.69,46.51,46.54,38800.0,33.8575,33.8647,33.7342,33.7559,38800.0
2010-09-29 12:50:00,46.54,46.55,46.51,46.52,32800.0,33.7559,33.7632,33.7342,33.7414,32800.0
2010-09-29 12:55:00,46.52,46.52,46.43,46.5,52800.0,33.7414,33.7414,33.6762,33.7269,52800.0
2010-09-29 13:00:00,46.51,46.59,46.48,46.57,31400.0,33.7342,33.7922,33.7124,33.7777,31400.0
2010-09-29 13:05:00,46.57,46.57,46.5,46.56,31000.0,33.7777,33.7777,33.7269,33.7705,31000.0
2010-09-29 13:10:00,46.54,46.63,46.52,46.62,35000.0,33.7559,33.8212,33.7414,33.814,35000.0
2010-09-29 13:15:00,46.62,46.65,46.6,46.62,18800.0,33.814,33.8357,33.7995,33.814,18800.0
2010-09-29 13:20:00,46.62,46.62,46.51,46.51,36200.0,33.814,33.814,33.7342,33.7342,36200.0
2010-09-29 13:25:00,46.52,46.52,46.36,46.39,109800.0,33.7414,33.7414,33.6254,33.6472,109800.0
2010-09-29 13:30:00,46.39,46.52,46.37,46.51,42000.0,33.6472,33.7414,33.6326,33.7342,42000.0
2010-09-29 13:35:00,46.51,46.51,46.45,46.47,23400.0,33.7342,33.7342,33.6907,33.7052,23400.0
2010-09-29 13:40:00,46.47,46.55,46.46,46.54,21200.0,33.7052,33.7632,33.6979,33.7559,21200.0
2010-09-29 13:45:00,46.54,46.59,46.54,46.57,20600.0,33.7559,33.7922,33.7559,33.7777,20600.0
2010-09-29 13:50:00,46.59,46.63,46.58,46.6,25000.0,33.7922,33.8212,33.785,33.7995,25000.0
2010-09-29 13:55:00,46.6,46.72,46.59,46.69,35000.0,33.7995,33.8865,33.7922,33.8647,35000.0
2010-09-29 14:00:00,46.69,46.76,46.67,46.75,57400.0,33.8647,33.9155,33.8502,33.9083,57400.0
2010-09-29 14:05:00,46.76,46.81,46.75,46.8,65800.0,33.9155,33.9518,33.9083,33.9445,65800.0
2010-09-29 14:10:00,46.8,46.94,46.8,46.88,76800.0,33.9445,34.0461,33.9445,34.0026,76800.0
2010-09-29 14:15:00,46.89,46.91,46.81,46.81,42200.0,34.0098,34.0243,33.9518,33.9518,42200.0
2010-09-29 14:20:00,46.8,46.9,46.79,46.88,109400.0,33.9445,34.0171,33.9373,34.0026,109400.0
2010-09-29 14:25:00,46.87,46.89,46.83,46.85,105400.0,33.9953,34.0098,33.9663,33.9808,105400.0
2010-09-29 14:30:00,46.83,46.83,46.75,46.78,70400.0,33.9663,33.9663,33.9083,33.93,70400.0
2010-09-29 14:35:00,46.77,46.81,46.77,46.81,24800.0,33.9228,33.9518,33.9228,33.9518,24800.0
2010-09-29 14:40:00,46.82,46.91,46.81,46.87,40800.0,33.959,34.0243,33.9518,33.9953,40800.0
2010-09-29 14:45:00,46.88,46.94,46.85,46.93,108800.0,34.0026,34.0461,33.9808,34.0388,108800.0
2010-09-29 14:50:00,46.93,46.97,46.91,46.95,93200.0,34.0388,34.0678,34.0243,34.0533,93200.0
2010-09-29 14:55:00,46.94,46.97,46.9,46.92,61400.0,34.0461,34.0678,34.0171,34.0316,61400.0
2010-09-29 15:00:00,46.92,46.93,46.85,46.87,99600.0,34.0316,34.0388,33.9808,33.9953,99600.0
2010-09-29 15:05:00,46.86,46.86,46.68,46.71,74000.0,33.988,33.988,33.8575,33.8793,74000.0
2010-09-29 15:10:00,46.7,46.73,46.65,46.7,163200.0,33.872,33.8938,33.8357,33.872,163200.0
2010-09-29 15:15:00,46.69,46.69,46.57,46.68,91800.0,33.8647,33.8647,33.7777,33.8575,91800.0
2010-09-29 15:20:00,46.68,46.71,46.67,46.69,66800.0,33.8575,33.8793,33.8502,33.8647,66800.0
2010-09-29 15:25:00,46.69,46.71,46.64,46.67,93400.0,33.8647,33.8793,33.8285,33.8502,93400.0
2010-09-29 15:30:00,46.66,46.7,46.65,46.67,196400.0,33.843,33.872,33.8357,33.8502,196400.0
2010-09-29 15:35:00,46.67,46.78,46.63,46.74,128400.0,33.8502,33.93,33.8212,33.901,128400.0
2010-09-29 15:40:00,46.76,46.77,46.63,46.64,84000.0,33.9155,33.9228,33.8212,33.8285,84000.0
2010-09-29 15:45:00,46.65,46.77,46.64,46.77,176400.0,33.8357,33.9228,33.8285,33.9228,176400.0
2010-09-29 15:50:00,46.77,46.86,46.77,46.84,183400.0,33.9228,33.988,33.9228,33.9735,183400.0
2010-09-29 15:55:00,46.84,46.91,46.83,46.88,333800.0,33.9735,34.0243,33.9663,34.0026,333800.0
2010-09-30 09:30:00,47.19,47.41,47.19,47.4,139000.0,34.2274,34.387,34.2274,34.3797,139000.0
2010-09-30 09:35:00,47.38,47.41,47.12,47.15,72200.0,34.3652,34.387,34.1766,34.1984,72200.0
2010-09-30 09:40:00,47.12,47.37,46.99,47.26,175400.0,34.1766,34.358,34.0823,34.2782,175400.0
2010-09-30 09:45:00,47.26,47.43,47.19,47.19,94000.0,34.2782,34.4015,34.2274,34.2274,94000.0
2010-09-30 09:50:00,47.19,47.24,46.94,46.99,87600.0,34.2274,34.2637,34.0461,34.0823,87600.0
2010-09-30 09:55:00,46.98,46.98,46.75,46.78,95000.0,34.0751,34.0751,33.9083,33.93,95000.0
2010-09-30 10:00:00,46.77,46.77,46.67,46.68,101200.0,33.9228,33.9228,33.8502,33.8575,101200.0
2010-09-30 10:05:00,46.68,46.8,46.68,46.77,48200.0,33.8575,33.9445,33.8575,33.9228,48200.0
2010-09-30 10:10:00,46.77,46.77,46.55,46.61,69800.0,33.9228,33.9228,33.7632,33.8067,69800.0
2010-09-30 10:15:00,46.61,46.71,46.58,46.63,48800.0,33.8067,33.8793,33.785,33.8212,48800.0
2010-09-30 10:20:00,46.63,46.66,46.4,46.4,47000.0,33.8212,33.843,33.6544,33.6544,47000.0
2010-09-30 10:25:00,46.41,46.63,46.41,46.6,46800.0,33.6617,33.8212,33.6617,33.7995,46800.0
2010-09-30 10:30:00,46.6,46.64,46.49,46.57,98800.0,33.7995,33.8285,33.7197,33.7777,98800.0
2010-09-30 10:35:00,46.58,46.6,46.4,46.42,115400.0,33.785,33.7995,33.6544,33.6689,115400.0
2010-09-30 10:40:00,46.4,46.57,46.4,46.51,57600.0,33.6544,33.7777,33.6544,33.7342,57600.0
2010-09-30 10:45:00,46.49,46.55,46.43,46.49,28200.0,33.7197,33.7632,33.6762,33.7197,28200.0
2010-09-30 10:50:00,46.49,46.6,46.49,46.54,24000.0,33.7197,33.7995,33.7197,33.7559,24000.0
2010-09-30 10:55:00,46.49,46.5,46.43,46.48,30400.0,33.7197,33.7269,33.6762,33.7124,30400.0
2010-09-30 11:00:00,46.48,46.52,46.42,46.5,52400.0,33.7124,33.7414,33.6689,33.7269,52400.0
2010-09-30 11:05:00,46.47,46.51,46.36,46.38,45400.0,33.7052,33.7342,33.6254,33.6399,45400.0
2010-09-30 11:10:00,46.4,46.45,46.35,46.45,194600.0,33.6544,33.6907,33.6181,33.6907,194600.0
2010-09-30 11:15:00,46.41,46.43,46.15,46.24,67000.0,33.6617,33.6762,33.4731,33.5384,67000.0
2010-09-30 11:20:00,46.24,46.24,46.08,46.1,59200.0,33.5384,33.5384,33.4223,33.4368,59200.0
2010-09-30 11:25:00,46.08,46.1,45.93,46.07,36200.0,33.4223,33.4368,33.3135,33.4151,36200.0
2010-09-30 11:30:00,46.05,46.15,45.99,45.99,37000.0,33.4005,33.4731,33.357,33.357,37000.0
2010-09-30 11:35:00,45.98,46.08,45.89,46.04,37600.0,33.3498,33.4223,33.2845,33.3933,37600.0
2010-09-30 11:40:00,46.05,46.29,46.04,46.24,107600.0,33.4005,33.5746,33.3933,33.5384,107600.0
2010-09-30 11:45:00,46.25,46.34,46.23,46.34,64400.0,33.5456,33.6109,33.5311,33.6109,64400.0
2010-09-30 11:50:00,46.33,46.39,46.22,46.23,54600.0,33.6036,33.6472,33.5238,33.5311,54600.0
2010-09-30 11:55:00,46.22,46.27,46.15,46.16,42800.0,33.5238,33.5601,33.4731,33.4803,42800.0
2010-09-30 12:00:00,46.16,46.21,45.85,45.91,53800.0,33.4803,33.5166,33.2555,33.299,53800.0
2010-09-30 12:05:00,45.91,46.02,45.91,45.99,41800.0,33.299,33.3788,33.299,33.357,41800.0
2010-09-30 12:10:00,45.99,45.99,45.93,45.98,24800.0,33.357,33.357,33.3135,33.3498,24800.0
2010-09-30 12:15:00,45.99,46.07,45.98,46.05,30400.0,33.357,33.4151,33.3498,33.4005,30400.0
2010-09-30 12:20:00,46.06,46.13,46.02,46.1,31200.0,33.4078,33.4586,33.3788,33.4368,31200.0
2010-09-30 12:25:00,46.1,46.15,46.07,46.08,33000.0,33.4368,33.4731,33.4151,33.4223,33000.0
2010-09-30 12:30:00,46.08,46.15,46.05,46.12,25600.0,33.4223,33.4731,33.4005,33.4513,25600.0
2010-09-30 12:35:00,46.12,46.21,46.1,46.18,53000.0,33.4513,33.5166,33.4368,33.4948,53000.0
2010-09-30 12:40:00,46.19,46.28,46.18,46.22,32600.0,33.5021,33.5674,33.4948,33.5238,32600.0
2010-09-30 12:45:00,46.22,46.26,46.2,46.23,23000.0,33.5238,33.5529,33.5093,33.5311,23000.0
2010-09-30 12:50:00,46.24,46.27,46.22,46.25,11400.0,33.5384,33.5601,33.5238,33.5456,11400.0
2010-09-30 12:55:00,46.24,46.27,46.19,46.25,18800.0,33.5384,33.5601,33.5021,33.5456,18800.0
2010-09-30 13:00:00,46.26,46.26,46.17,46.2,9800.0,33.5529,33.5529,33.4876,33.5093,9800.0
2010-09-30 13:05:00,46.19,46.26,46.19,46.26,4400.0,33.5021,33.5529,33.5021,33.5529,4400.0
2010-09-30 13:10:00,46.25,46.27,46.2,46.22,18800.0,33.5456,33.5601,33.5093,33.5238,18800.0
2010-09-30 13:15:00,46.21,46.29,46.21,46.23,12200.0,33.5166,33.5746,33.5166,33.5311,12200.0
2010-09-30 13:20:00,46.26,46.27,46.2,46.27,15400.0,33.5529,33.5601,33.5093,33.5601,15400.0
2010-09-30 13:25:00,46.27,46.29,46.24,46.27,17800.0,33.5601,33.5746,33.5384,33.5601,17800.0
2010-09-30 13:30:00,46.27,46.31,46.25,46.31,17200.0,33.5601,33.5891,33.5456,33.5891,17200.0
2010-09-30 13:35:00,46.31,46.31,46.2,46.2,24800.0,33.5891,33.5891,33.5093,33.5093,24800.0
2010-09-30 13:40:00,46.2,46.2,46.17,46.17,11600.0,33.5093,33.5093,33.4876,33.4876,11600.0
2010-09-30 13:45:00,46.17,46.23,46.17,46.23,13200.0,33.4876,33.5311,33.4876,33.5311,13200.0
2010-09-30 13:50:00,46.21,46.24,46.19,46.23,17200.0,33.5166,33.5384,33.5021,33.5311,17200.0
2010-09-30 13:55:00,46.23,46.3,46.23,46.27,38000.0,33.5311,33.5819,33.5311,33.5601,38000.0
2010-09-30 14:00:00,46.29,46.33,46.29,46.32,14200.0,33.5746,33.6036,33.5746,33.5964,14200.0
2010-09-30 14:05:00,46.32,46.32,46.26,46.26,14400.0,33.5964,33.5964,33.5529,33.5529,14400.0
2010-09-30 14:10:00,46.27,46.27,46.12,46.13,32400.0,33.5601,33.5601,33.4513,33.4586,32400.0
2010-09-30 14:15:00,46.11,46.17,46.06,46.17,29000.0,33.4441,33.4876,33.4078,33.4876,29000.0
2010-09-30 14:20:00,46.16,46.24,46.16,46.21,19800.0,33.4803,33.5384,33.4803,33.5166,19800.0
2010-09-30 14:25:00,46.23,46.3,46.23,46.27,49200.0,33.5311,33.5819,33.5311,33.5601,49200.0
2010-09-30 14:30:00,46.27,46.31,46.24,46.31,20800.0,33.5601,33.5891,33.5384,33.5891,20800.0
2010-09-30 14:35:00,46.32,46.37,46.31,46.31,33800.0,33.5964,33.6326,33.5891,33.5891,33800.0
2010-09-30 14:40:00,46.31,46.43,46.31,46.43,37600.0,33.5891,33.6762,33.5891,33.6762,37600.0
2010-09-30 14:45:00,46.43,46.56,46.43,46.52,62800.0,33.6762,33.7705,33.6762,33.7414,62800.0
2010-09-30 14:50:00,46.52,46.57,46.49,46.5,28800.0,33.7414,33.7777,33.7197,33.7269,28800.0
2010-09-30 14:55:00,46.51,46.56,46.51,46.52,55400.0,33.7342,33.7705,33.7342,33.7414,55400.0
2010-09-30 15:00:00,46.54,46.57,46.51,46.56,66000.0,33.7559,33.7777,33.7342,33.7705,66000.0
2010-09-30 15:05:00,46.57,46.62,46.54,46.6,54000.0,33.7777,33.814,33.7559,33.7995,54000.0
2010-09-30 15:10:00,46.6,46.62,46.48,46.49,62400.0,33.7995,33.814,33.7124,33.7197,62400.0
2010-09-30 15:15:00,46.48,46.53,46.42,46.51,44600.0,33.7124,33.7487,33.6689,33.7342,44600.0
2010-09-30 15:20:00,46.49,46.61,46.49,46.58,58400.0,33.7197,33.8067,33.7197,33.785,58400.0
2010-09-30 15:25:00,46.59,46.71,46.55,46.71,72400.0,33.7922,33.8793,33.7632,33.8793,72400.0
2010-09-30 15:30:00,46.72,46.74,46.52,46.52,67800.0,33.8865,33.901,33.7414,33.7414,67800.0
2010-09-30 15:35:00,46.52,46.54,46.47,46.52,76600.0,33.7414,33.7559,33.7052,33.7414,76600.0
2010-09-30 15:40:00,46.52,46.65,46.5,46.61,143400.0,33.7414,33.8357,33.7269,33.8067,143400.0
2010-09-30 15:45:00,46.61,46.64,46.5,46.63,172400.0,33.8067,33.8285,33.7269,33.8212,172400.0
2010-09-30 15:50:00,46.63,46.7,46.57,46.58,295800.0,33.8212,33.872,33.7777,33.785,295800.0
2010-09-30 15:55:00,46.58,46.62,46.45,46.45,755400.0,33.785,33.814,33.6907,33.6907,755400.0
2010-10-01 09:30:00,47.06,47.46,46.99,47.45,150000.0,34.1331,34.4232,34.0823,34.416,150000.0
2010-10-01 09:35:00,47.45,47.46,47.33,47.39,128800.0,34.416,34.4232,34.3289,34.3725,128800.0
2010-10-01 09:40:00,47.38,47.83,47.34,47.81,192000.0,34.3652,34.6916,34.3362,34.6771,192000.0
2010-10-01 09:45:00,47.82,47.91,47.59,47.6,174000.0,34.6843,34.7496,34.5175,34.5248,174000.0
2010-10-01 09:50:00,47.62,47.69,47.49,47.57,107800.0,34.5393,34.5901,34.445,34.503,107800.0
2010-10-01 09:55:00,47.6,47.83,47.59,47.73,135200.0,34.5248,34.6916,34.5175,34.6191,135200.0
2010-10-01 10:00:00,47.7,47.84,47.57,47.74,276200.0,34.5973,34.6989,34.503,34.6263,276200.0
2010-10-01 10:05:00,47.74,48.0,47.62,47.88,270200.0,34.6263,34.8149,34.5393,34.7279,270200.0
2010-10-01 10:10:00,47.86,48.02,47.83,48.02,65000.0,34.7134,34.8294,34.6916,34.8294,65000.0
2010-10-01 10:15:00,48.02,48.13,47.94,48.09,135600.0,34.8294,34.9092,34.7714,34.8802,135600.0
2010-10-01 10:20:00,48.09,48.09,47.78,47.83,94600.0,34.8802,34.8802,34.6553,34.6916,94600.0
2010-10-01 10:25:00,47.82,47.9,47.72,47.9,165800.0,34.6843,34.7424,34.6118,34.7424,165800.0
2010-10-01 10:30:00,47.88,47.88,47.71,47.8,282800.0,34.7279,34.7279,34.6046,34.6698,282800.0
2010-10-01 10:35:00,47.8,47.8,47.5,47.63,116600.0,34.6698,34.6698,34.4522,34.5465,116600.0
2010-10-01 10:40:00,47.6,47.68,47.51,47.6,104000.0,34.5248,34.5828,34.4595,34.5248,104000.0
2010-10-01 10:45:00,47.6,47.79,47.59,47.74,61800.0,34.5248,34.6626,34.5175,34.6263,61800.0
2010-10-01 10:50:00,47.76,47.9,47.73,47.9,46600.0,34.6408,34.7424,34.6191,34.7424,46600.0
2010-10-01 10:55:00,47.9,48.02,47.85,47.99,53600.0,34.7424,34.8294,34.7061,34.8076,53600.0
2010-10-01 11:00:00,47.98,47.98,47.83,47.86,38400.0,34.8004,34.8004,34.6916,34.7134,38400.0
2010-10-01 11:05:00,47.87,47.97,47.82,47.97,18400.0,34.7206,34.7931,34.6843,34.7931,18400.0
2010-10-01 11:10:00,47.97,47.98,47.81,47.83,17800.0,34.7931,34.8004,34.6771,34.6916,17800.0
2010-10-01 11:15:00,47.82,47.88,47.77,47.81,29200.0,34.6843,34.7279,34.6481,34.6771,29200.0
2010-10-01 11:20:00,47.81,47.93,47.77,47.91,38600.0,34.6771,34.7641,34.6481,34.7496,38600.0
2010-10-01 11:25:00,47.91,47.96,47.8,47.82,26800.0,34.7496,34.7859,34.6698,34.6843,26800.0
2010-10-01 11:30:00,47.81,47.84,47.76,47.84,65200.0,34.6771,34.6989,34.6408,34.6989,65200.0
2010-10-01 11:35:00,47.81,47.98,47.81,47.97,78000.0,34.6771,34.8004,34.6771,34.7931,78000.0
2010-10-01 11:40:00,47.97,48.02,47.96,48.0,56800.0,34.7931,34.8294,34.7859,34.8149,56800.0
2010-10-01 11:45:00,48.02,48.05,47.97,47.99,65200.0,34.8294,34.8512,34.7931,34.8076,65200.0
2010-10-01 11:50:00,47.98,48.02,47.98,48.02,22200.0,34.8004,34.8294,34.8004,34.8294,22200.0
2010-10-01 11:55:00,48.01,48.01,47.96,47.99,68200.0,34.8222,34.8222,34.7859,34.8076,68200.0
2010-10-01 12:00:00,48.0,48.0,47.9,47.91,44200.0,34.8149,34.8149,34.7424,34.7496,44200.0
2010-10-01 12:05:00,47.9,47.92,47.83,47.84,47600.0,34.7424,34.7569,34.6916,34.6989,47600.0
2010-10-01 12:10:00,47.83,47.83,47.71,47.79,38200.0,34.6916,34.6916,34.6046,34.6626,38200.0
2010-10-01 12:15:00,47.79,47.8,47.74,47.8,39800.0,34.6626,34.6698,34.6263,34.6698,39800.0
2010-10-01 12:20:00,47.8,47.83,47.76,47.83,19200.0,34.6698,34.6916,34.6408,34.6916,19200.0
2010-10-01 12:25:00,47.83,47.87,47.76,47.87,57200.0,34.6916,34.7206,34.6408,34.7206,57200.0
2010-10-01 12:30:00,47.85,47.94,47.82,47.88,143800.0,34.7061,34.7714,34.6843,34.7279,143800.0
2010-10-01 12:35:00,47.86,47.9,47.85,47.9,14000.0,34.7134,34.7424,34.7061,34.7424,14000.0
2010-10-01 12:40:00,47.87,47.92,47.8,47.91,41200.0,34.7206,34.7569,34.6698,34.7496,41200.0
2010-10-01 12:45:00,47.91,47.92,47.88,47.92,23000.0,34.7496,34.7569,34.7279,34.7569,23000.0
2010-10-01 12:50:00,47.91,47.93,47.88,47.91,18600.0,34.7496,34.7641,34.7279,34.7496,18600.0
2010-10-01 12:55:00,47.9,47.98,47.88,47.98,30800.0,34.7424,34.8004,34.7279,34.8004,30800.0
2010-10-01 13:00:00,47.96,47.98,47.94,47.95,30000.0,34.7859,34.8004,34.7714,34.7786,30000.0
2010-10-01 13:05:00,47.96,48.0,47.94,47.99,35200.0,34.7859,34.8149,34.7714,34.8076,35200.0
2010-10-01 13:10:00,47.99,48.05,47.96,48.05,84400.0,34.8076,34.8512,34.7859,34.8512,84400.0
2010-10-01 13:15:00,48.05,48.13,48.04,48.07,93200.0,34.8512,34.9092,34.8439,34.8657,93200.0
2010-10-01 13:20:00,48.06,48.13,48.04,48.11,32400.0,34.8584,34.9092,34.8439,34.8947,32400.0
2010-10-01 13:25:00,48.1,48.2,48.1,48.16,50200.0,34.8874,34.96,34.8874,34.931,50200.0
2010-10-01 13:30:00,48.16,48.17,48.1,48.11,44600.0,34.931,34.9382,34.8874,34.8947,44600.0
2010-10-01 13:35:00,48.13,48.15,48.1,48.1,29000.0,34.9092,34.9237,34.8874,34.8874,29000.0
2010-10-01 13:40:00,48.1,48.15,48.06,48.13,44600.0,34.8874,34.9237,34.8584,34.9092,44600.0
2010-10-01 13:45:00,48.13,48.16,48.07,48.15,58000.0,34.9092,34.931,34.8657,34.9237,58000.0
2010-10-01 13:50:00,48.15,48.24,48.14,48.24,57200.0,34.9237,34.989,34.9164,34.989,57200.0
2010-10-01 13:55:00,48.24,48.27,48.21,48.24,43600.0,34.989,35.0107,34.9672,34.989,43600.0
2010-10-01 14:00:00,48.24,48.28,48.23,48.26,36200.0,34.989,35.018,34.9817,35.0035,36200.0
2010-10-01 14:05:00,48.26,48.27,48.19,48.21,43400.0,35.0035,35.0107,34.9527,34.9672,43400.0
2010-10-01 14:10:00,48.21,48.29,48.21,48.29,26200.0,34.9672,35.0252,34.9672,35.0252,26200.0
2010-10-01 14:15:00,48.29,48.29,48.22,48.24,26800.0,35.0252,35.0252,34.9745,34.989,26800.0
2010-10-01 14:20:00,48.24,48.3,48.24,48.26,44400.0,34.989,35.0325,34.989,35.0035,44400.0
2010-10-01 14:25:00,48.27,48.29,48.22,48.24,37000.0,35.0107,35.0252,34.9745,34.989,37000.0
2010-10-01 14:30:00,48.24,48.27,48.2,48.21,37000.0,34.989,35.0107,34.96,34.9672,37000.0
2010-10-01 14:35:00,48.2,48.26,48.18,48.21,46400.0,34.96,35.0035,34.9455,34.9672,46400.0
2010-10-01 14:40:00,48.21,48.21,48.16,48.2,29200.0,34.9672,34.9672,34.931,34.96,29200.0
2010-10-01 14:45:00,48.21,48.22,48.13,48.15,34600.0,34.9672,34.9745,34.9092,34.9237,34600.0
2010-10-01 14:50:00,48.14,48.18,48.13,48.16,33200.0,34.9164,34.9455,34.9092,34.931,33200.0
2010-10-01 14:55:00,48.17,48.23,48.16,48.17,30600.0,34.9382,34.9817,34.931,34.9382,30600.0
2010-10-01 15:00:00,48.17,48.21,48.14,48.2,42400.0,34.9382,34.9672,34.9164,34.96,42400.0
2010-10-01 15:05:00,48.2,48.29,48.2,48.21,77800.0,34.96,35.0252,34.96,34.9672,77800.0
2010-10-01 15:10:00,48.21,48.27,48.1,48.16,67600.0,34.9672,35.0107,34.8874,34.931,67600.0
2010-10-01 15:15:00,48.15,48.17,48.1,48.1,81000.0,34.9237,34.9382,34.8874,34.8874,81000.0
2010-10-01 15:20:00,48.1,48.13,48.07,48.13,50400.0,34.8874,34.9092,34.8657,34.9092,50400.0
2010-10-01 15:25:00,48.13,48.13,47.99,48.05,78800.0,34.9092,34.9092,34.8076,34.8512,78800.0
2010-10-01 15:30:00,48.05,48.13,48.02,48.12,83200.0,34.8512,34.9092,34.8294,34.9019,83200.0
2010-10-01 15:35:00,48.1,48.19,48.07,48.17,103400.0,34.8874,34.9527,34.8657,34.9382,103400.0
2010-10-01 15:40:00,48.18,48.18,48.02,48.04,77200.0,34.9455,34.9455,34.8294,34.8439,77200.0
2010-10-01 15:45:00,48.04,48.12,48.04,48.07,113400.0,34.8439,34.9019,34.8439,34.8657,113400.0
2010-10-01 15:50:00,48.07,48.12,47.99,47.99,141000.0,34.8657,34.9019,34.8076,34.8076,141000.0
2010-10-01 15:55:00,48.0,48.07,47.99,48.06,192000.0,34.8149,34.8657,34.8076,34.8584,192000.0
2010-10-04 09:30:00,47.69,48.1,47.69,47.96,85400.0,34.5901,34.8874,34.5901,34.7859,85400.0
2010-10-04 09:35:00,47.98,48.03,47.88,48.0,84200.0,34.8004,34.8367,34.7279,34.8149,84200.0
2010-10-04 09:40:00,48.0,48.34,48.0,48.34,112600.0,34.8149,35.0615,34.8149,35.0615,112600.0
2010-10-04 09:45:00,48.34,48.43,48.16,48.35,93200.0,35.0615,35.1268,34.931,35.0688,93200.0
2010-10-04 09:50:00,48.38,48.38,48.1,48.15,173600.0,35.0905,35.0905,34.8874,34.9237,173600.0
2010-10-04 09:55:00,48.14,48.15,48.01,48.1,62200.0,34.9164,34.9237,34.8222,34.8874,62200.0
2010-10-04 10:00:00,48.12,48.26,47.99,48.02,165600.0,34.9019,35.0035,34.8076,34.8294,165600.0
2010-10-04 10:05:00,48.01,48.18,47.91,48.14,268200.0,34.8222,34.9455,34.7496,34.9164,268200.0
2010-10-04 10:10:00,48.15,48.21,48.04,48.1,81800.0,34.9237,34.9672,34.8439,34.8874,81800.0
2010-10-04 10:15:00,48.1,48.24,48.08,48.22,66200.0,34.8874,34.989,34.8729,34.9745,66200.0
2010-10-04 10:20:00,48.2,48.21,48.05,48.12,69600.0,34.96,34.9672,34.8512,34.9019,69600.0
2010-10-04 10:25:00,48.1,48.1,47.95,48.06,38200.0,34.8874,34.8874,34.7786,34.8584,38200.0
2010-10-04 10:30:00,48.04,48.1,47.99,48.02,74600.0,34.8439,34.8874,34.8076,34.8294,74600.0
2010-10-04 10:35:00,48.02,48.06,47.99,48.04,72000.0,34.8294,34.8584,34.8076,34.8439,72000.0
2010-10-04 10:40:00,48.02,48.05,47.99,48.0,47400.0,34.8294,34.8512,34.8076,34.8149,47400.0
2010-10-04 10:45:00,47.99,48.04,47.98,48.01,89600.0,34.8076,34.8439,34.8004,34.8222,89600.0
2010-10-04 10:50:00,48.02,48.05,47.99,48.05,49200.0,34.8294,34.8512,34.8076,34.8512,49200.0
2010-10-04 10:55:00,48.05,48.1,48.0,48.09,60400.0,34.8512,34.8874,34.8149,34.8802,60400.0
2010-10-04 11:00:00,48.1,48.1,47.99,48.04,59200.0,34.8874,34.8874,34.8076,34.8439,59200.0
2010-10-04 11:05:00,48.02,48.09,47.99,48.05,135200.0,34.8294,34.8802,34.8076,34.8512,135200.0
2010-10-04 11:10:00,48.05,48.09,47.96,47.98,57000.0,34.8512,34.8802,34.7859,34.8004,57000.0
2010-10-04 11:15:00,47.98,48.0,47.88,47.91,118400.0,34.8004,34.8149,34.7279,34.7496,118400.0
2010-10-04 11:20:00,47.9,47.94,47.81,47.91,93800.0,34.7424,34.7714,34.6771,34.7496,93800.0
2010-10-04 11:25:00,47.9,47.92,47.85,47.85,125400.0,34.7424,34.7569,34.7061,34.7061,125400.0
2010-10-04 11:30:00,47.85,47.99,47.78,47.99,190400.0,34.7061,34.8076,34.6553,34.8076,190400.0
2010-10-04 11:35:00,47.98,48.1,47.97,48.07,50400.0,34.8004,34.8874,34.7931,34.8657,50400.0
2010-10-04 11:40:00,48.07,48.13,48.06,48.06,33800.0,34.8657,34.9092,34.8584,34.8584,33800.0
2010-10-04 11:45:00,48.07,48.12,48.02,48.06,60400.0,34.8657,34.9019,34.8294,34.8584,60400.0
2010-10-04 11:50:00,48.06,48.08,48.01,48.07,37200.0,34.8584,34.8729,34.8222,34.8657,37200.0
2010-10-04 11:55:00,48.07,48.13,47.92,47.93,79000.0,34.8657,34.9092,34.7569,34.7641,79000.0
2010-10-04 12:00:00,47.93,47.95,47.84,47.92,68400.0,34.7641,34.7786,34.6989,34.7569,68400.0
2010-10-04 12:05:00,47.92,47.95,47.87,47.92,202200.0,34.7569,34.7786,34.7206,34.7569,202200.0
2010-10-04 12:10:00,47.92,47.95,47.88,47.93,60200.0,34.7569,34.7786,34.7279,34.7641,60200.0
2010-10-04 12:15:00,47.93,47.99,47.88,47.97,139800.0,34.7641,34.8076,34.7279,34.7931,139800.0
2010-10-04 12:20:00,47.97,48.0,47.94,47.97,52400.0,34.7931,34.8149,34.7714,34.7931,52400.0
2010-10-04 12:25:00,47.96,48.02,47.95,48.0,37400.0,34.7859,34.8294,34.7786,34.8149,37400.0
2010-10-04 12:30:00,47.99,48.06,47.97,48.02,148200.0,34.8076,34.8584,34.7931,34.8294,148200.0
2010-10-04 12:35:00,48.02,48.05,47.98,48.05,52800.0,34.8294,34.8512,34.8004,34.8512,52800.0
2010-10-04 12:40:00,48.05,48.08,47.99,48.03,63600.0,34.8512,34.8729,34.8076,34.8367,63600.0
2010-10-04 12:45:00,48.02,48.14,47.96,48.1,91000.0,34.8294,34.9164,34.7859,34.8874,91000.0
2010-10-04 12:50:00,48.1,48.13,48.04,48.05,45600.0,34.8874,34.9092,34.8439,34.8512,45600.0
2010-10-04 12:55:00,48.04,48.04,47.95,48.02,30600.0,34.8439,34.8439,34.7786,34.8294,30600.0
2010-10-04 13:00:00,48.05,48.13,47.98,48.13,50800.0,34.8512,34.9092,34.8004,34.9092,50800.0
2010-10-04 13:05:00,48.12,48.13,48.04,48.05,33000.0,34.9019,34.9092,34.8439,34.8512,33000.0
2010-10-04 13:10:00,48.04,48.05,47.99,48.02,18000.0,34.8439,34.8512,34.8076,34.8294,18000.0
2010-10-04 13:15:00,48.02,48.08,47.98,48.02,49800.0,34.8294,34.8729,34.8004,34.8294,49800.0
2010-10-04 13:20:00,48.03,48.04,47.99,48.02,43800.0,34.8367,34.8439,34.8076,34.8294,43800.0
2010-10-04 13:25:00,48.04,48.05,47.98,48.03,58800.0,34.8439,34.8512,34.8004,34.8367,58800.0
2010-10-04 13:30:00,48.03,48.04,47.97,48.02,134200.0,34.8367,34.8439,34.7931,34.8294,134200.0
2010-10-04 13:35:00,48.01,48.02,47.96,47.98,35000.0,34.8222,34.8294,34.7859,34.8004,35000.0
2010-10-04 13:40:00,47.95,48.0,47.94,47.94,47600.0,34.7786,34.8149,34.7714,34.7714,47600.0
2010-10-04 13:45:00,47.93,47.97,47.88,47.92,29800.0,34.7641,34.7931,34.7279,34.7569,29800.0
2010-10-04 13:50:00,47.93,47.93,47.83,47.87,34000.0,34.7641,34.7641,34.6916,34.7206,34000.0
2010-10-04 13:55:00,47.88,47.91,47.84,47.91,27200.0,34.7279,34.7496,34.6989,34.7496,27200.0
2010-10-04 14:00:00,47.91,47.92,47.79,47.79,46200.0,34.7496,34.7569,34.6626,34.6626,46200.0
2010-10-04 14:05:00,47.8,47.85,47.77,47.84,46800.0,34.6698,34.7061,34.6481,34.6989,46800.0
2010-10-04 14:10:00,47.82,47.86,47.77,47.77,42000.0,34.6843,34.7134,34.6481,34.6481,42000.0
2010-10-04 14:15:00,47.77,47.8,47.74,47.74,42400.0,34.6481,34.6698,34.6263,34.6263,42400.0
2010-10-04 14:20:00,47.74,47.77,47.67,47.7,85600.0,34.6263,34.6481,34.5755,34.5973,85600.0
2010-10-04 14:25:00,47.7,47.72,47.59,47.65,111400.0,34.5973,34.6118,34.5175,34.561,111400.0
2010-10-04 14:30:00,47.65,47.69,47.62,47.66,77800.0,34.561,34.5901,34.5393,34.5683,77800.0
2010-10-04 14:35:00,47.66,47.79,47.66,47.76,39600.0,34.5683,34.6626,34.5683,34.6408,39600.0
2010-10-04 14:40:00,47.77,47.77,47.74,47.75,27200.0,34.6481,34.6481,34.6263,34.6336,27200.0
2010-10-04 14:45:00,47.74,47.82,47.73,47.74,30200.0,34.6263,34.6843,34.6191,34.6263,30200.0
2010-10-04 14:50:00,47.74,47.78,47.71,47.72,28200.0,34.6263,34.6553,34.6046,34.6118,28200.0
2010-10-04 14:55:00,47.71,47.73,47.63,47.66,46000.0,34.6046,34.6191,34.5465,34.5683,46000.0
2010-10-04 15:00:00,47.66,47.81,47.63,47.77,41600.0,34.5683,34.6771,34.5465,34.6481,41600.0
2010-10-04 15:05:00,47.77,47.81,47.75,47.77,44400.0,34.6481,34.6771,34.6336,34.6481,44400.0
2010-10-04 15:10:00,47.77,47.83,47.76,47.79,43000.0,34.6481,34.6916,34.6408,34.6626,43000.0
2010-10-04 15:15:00,47.79,47.84,47.72,47.84,48600.0,34.6626,34.6989,34.6118,34.6989,48600.0
2010-10-04 15:20:00,47.84,47.87,47.79,47.86,80400.0,34.6989,34.7206,34.6626,34.7134,80400.0
2010-10-04 15:25:00,47.87,47.87,47.77,47.8,79400.0,34.7206,34.7206,34.6481,34.6698,79400.0
2010-10-04 15:30:00,47.8,47.81,47.72,47.74,100200.0,34.6698,34.6771,34.6118,34.6263,100200.0
2010-10-04 15:35:00,47.74,47.75,47.65,47.66,121400.0,34.6263,34.6336,34.561,34.5683,121400.0
2010-10-04 15:40:00,47.66,47.76,47.66,47.73,94800.0,34.5683,34.6408,34.5683,34.6191,94800.0
2010-10-04 15:45:00,47.73,47.8,47.73,47.74,131000.0,34.6191,34.6698,34.6191,34.6263,131000.0
2010-10-04 15:50:00,47.74,47.79,47.71,47.73,106200.0,34.6263,34.6626,34.6046,34.6191,106200.0
2010-10-04 15:55:00,47.73,47.87,47.69,47.84,207400.0,34.6191,34.7206,34.5901,34.6989,207400.0
2010-10-05 09:30:00,48.38,48.6,48.27,48.42,58600.0,35.0905,35.2501,35.0107,35.1195,58600.0
2010-10-05 09:35:00,48.41,48.5,48.13,48.17,55200.0,35.1123,35.1776,34.9092,34.9382,55200.0
2010-10-05 09:40:00,48.19,48.19,47.75,47.83,97600.0,34.9527,34.9527,34.6336,34.6916,97600.0
2010-10-05 09:45:00,47.87,48.05,47.85,47.97,38000.0,34.7206,34.8512,34.7061,34.7931,38000.0
2010-10-05 09:50:00,47.98,48.0,47.88,47.91,36600.0,34.8004,34.8149,34.7279,34.7496,36600.0
2010-10-05 09:55:00,47.91,48.09,47.83,48.04,54000.0,34.7496,34.8802,34.6916,34.8439,54000.0
2010-10-05 10:00:00,48.02,48.04,47.8,47.8,93000.0,34.8294,34.8439,34.6698,34.6698,93000.0
2010-10-05 10:05:00,47.83,47.83,47.72,47.8,115400.0,34.6916,34.6916,34.6118,34.6698,115400.0
2010-10-05 10:10:00,47.82,47.99,47.81,47.89,31800.0,34.6843,34.8076,34.6771,34.7351,31800.0
2010-10-05 10:15:00,47.87,47.92,47.84,47.86,29200.0,34.7206,34.7569,34.6989,34.7134,29200.0
2010-10-05 10:20:00,47.84,47.96,47.8,47.91,32200.0,34.6989,34.7859,34.6698,34.7496,32200.0
2010-10-05 10:25:00,47.93,48.19,47.93,48.17,49200.0,34.7641,34.9527,34.7641,34.9382,49200.0
2010-10-05 10:30:00,48.16,48.23,48.08,48.08,41200.0,34.931,34.9817,34.8729,34.8729,41200.0
2010-10-05 10:35:00,48.07,48.15,48.05,48.05,56200.0,34.8657,34.9237,34.8512,34.8512,56200.0
2010-10-05 10:40:00,48.07,48.08,47.99,48.04,28200.0,34.8657,34.8729,34.8076,34.8439,28200.0
2010-10-05 10:45:00,48.05,48.15,48.04,48.14,28200.0,34.8512,34.9237,34.8439,34.9164,28200.0
2010-10-05 10:50:00,48.16,48.24,48.02,48.21,39800.0,34.931,34.989,34.8294,34.9672,39800.0
2010-10-05 10:55:00,48.23,48.24,48.09,48.1,22800.0,34.9817,34.989,34.8802,34.8874,22800.0
2010-10-05 11:00:00,48.12,48.19,48.11,48.19,9200.0,34.9019,34.9527,34.8947,34.9527,9200.0
2010-10-05 11:05:00,48.2,48.32,48.17,48.32,27800.0,34.96,35.047,34.9382,35.047,27800.0
2010-10-05 11:10:00,48.3,48.4,48.27,48.35,68600.0,35.0325,35.105,35.0107,35.0688,68600.0
2010-10-05 11:15:00,48.35,48.35,48.23,48.25,53600.0,35.0688,35.0688,34.9817,34.9962,53600.0
2010-10-05 11:20:00,48.24,48.38,48.23,48.38,36000.0,34.989,35.0905,34.9817,35.0905,36000.0
2010-10-05 11:25:00,48.38,48.49,48.35,48.46,41800.0,35.0905,35.1703,35.0688,35.1485,41800.0
2010-10-05 11:30:00,48.47,48.49,48.38,48.41,42200.0,35.1558,35.1703,35.0905,35.1123,42200.0
2010-10-05 11:35:00,48.41,48.49,48.37,48.49,51000.0,35.1123,35.1703,35.0833,35.1703,51000.0
2010-10-05 11:40:00,48.49,48.54,48.47,48.51,44000.0,35.1703,35.2066,35.1558,35.1848,44000.0
2010-10-05 11:45:00,48.49,48.49,48.38,48.39,23600.0,35.1703,35.1703,35.0905,35.0978,23600.0
2010-10-05 11:50:00,48.39,48.48,48.37,48.47,40600.0,35.0978,35.1631,35.0833,35.1558,40600.0
2010-10-05 11:55:00,48.49,48.55,48.46,48.5,29600.0,35.1703,35.2138,35.1485,35.1776,29600.0
2010-10-05 12:00:00,48.54,48.59,48.51,48.56,25200.0,35.2066,35.2428,35.1848,35.2211,25200.0
2010-10-05 12:05:00,48.54,48.63,48.51,48.63,86400.0,35.2066,35.2718,35.1848,35.2718,86400.0
2010-10-05 12:10:00,48.65,48.68,48.6,48.64,58400.0,35.2864,35.3081,35.2501,35.2791,58400.0
2010-10-05 12:15:00,48.62,48.7,48.62,48.7,17800.0,35.2646,35.3226,35.2646,35.3226,17800.0
2010-10-05 12:20:00,48.69,48.7,48.62,48.62,14400.0,35.3154,35.3226,35.2646,35.2646,14400.0
2010-10-05 12:25:00,48.63,48.65,48.59,48.63,8600.0,35.2718,35.2864,35.2428,35.2718,8600.0
2010-10-05 12:30:00,48.63,48.63,48.55,48.55,14800.0,35.2718,35.2718,35.2138,35.2138,14800.0
2010-10-05 12:35:00,48.55,48.59,48.51,48.56,30000.0,35.2138,35.2428,35.1848,35.2211,30000.0
2010-10-05 12:40:00,48.55,48.56,48.46,48.46,28200.0,35.2138,35.2211,35.1485,35.1485,28200.0
2010-10-05 12:45:00,48.46,48.51,48.44,48.51,28000.0,35.1485,35.1848,35.134,35.1848,28000.0
2010-10-05 12:50:00,48.49,48.56,48.49,48.54,24800.0,35.1703,35.2211,35.1703,35.2066,24800.0
2010-10-05 12:55:00,48.53,48.58,48.47,48.49,18600.0,35.1993,35.2356,35.1558,35.1703,18600.0
2010-10-05 13:00:00,48.49,48.49,48.39,48.41,33400.0,35.1703,35.1703,35.0978,35.1123,33400.0
2010-10-05 13:05:00,48.43,48.48,48.41,48.48,41400.0,35.1268,35.1631,35.1123,35.1631,41400.0
2010-10-05 13:10:00,48.48,48.6,48.46,48.56,28600.0,35.1631,35.2501,35.1485,35.2211,28600.0
2010-10-05 13:15:00,48.57,48.67,48.52,48.52,32200.0,35.2283,35.3009,35.1921,35.1921,32200.0
2010-10-05 13:20:00,48.52,48.58,48.52,48.58,26600.0,35.1921,35.2356,35.1921,35.2356,26600.0
2010-10-05 13:25:00,48.58,48.63,48.53,48.62,43400.0,35.2356,35.2718,35.1993,35.2646,43400.0
2010-10-05 13:30:00,48.64,48.68,48.58,48.63,59600.0,35.2791,35.3081,35.2356,35.2718,59600.0
2010-10-05 13:35:00,48.63,48.65,48.59,48.59,19000.0,35.2718,35.2864,35.2428,35.2428,19000.0
2010-10-05 13:40:00,48.59,48.66,48.58,48.65,22600.0,35.2428,35.2936,35.2356,35.2864,22600.0
2010-10-05 13:45:00,48.66,48.69,48.62,48.62,40200.0,35.2936,35.3154,35.2646,35.2646,40200.0
2010-10-05 13:50:00,48.63,48.7,48.6,48.68,40800.0,35.2718,35.3226,35.2501,35.3081,40800.0
2010-10-05 13:55:00,48.67,48.75,48.67,48.71,61200.0,35.3009,35.3589,35.3009,35.3299,61200.0
2010-10-05 14:00:00,48.71,48.77,48.71,48.73,37400.0,35.3299,35.3734,35.3299,35.3444,37400.0
2010-10-05 14:05:00,48.72,48.8,48.72,48.79,44200.0,35.3371,35.3951,35.3371,35.3879,44200.0
2010-10-05 14:10:00,48.78,48.79,48.74,48.78,38400.0,35.3806,35.3879,35.3516,35.3806,38400.0
2010-10-05 14:15:00,48.78,48.81,48.74,48.79,30400.0,35.3806,35.4024,35.3516,35.3879,30400.0
2010-10-05 14:20:00,48.79,48.85,48.75,48.81,38400.0,35.3879,35.4314,35.3589,35.4024,38400.0
2010-10-05 14:25:00,48.81,48.85,48.77,48.81,28400.0,35.4024,35.4314,35.3734,35.4024,28400.0
2010-10-05 14:30:00,48.82,48.88,48.8,48.82,72400.0,35.4097,35.4532,35.3951,35.4097,72400.0
2010-10-05 14:35:00,48.82,48.85,48.73,48.76,49000.0,35.4097,35.4314,35.3444,35.3661,49000.0
2010-10-05 14:40:00,48.76,48.81,48.76,48.8,30200.0,35.3661,35.4024,35.3661,35.3951,30200.0
2010-10-05 14:45:00,48.81,48.83,48.73,48.73,29200.0,35.4024,35.4169,35.3444,35.3444,29200.0
2010-10-05 14:50:00,48.71,48.77,48.7,48.73,26000.0,35.3299,35.3734,35.3226,35.3444,26000.0
2010-10-05 14:55:00,48.72,48.77,48.7,48.77,62000.0,35.3371,35.3734,35.3226,35.3734,62000.0
2010-10-05 15:00:00,48.77,48.81,48.76,48.79,42800.0,35.3734,35.4024,35.3661,35.3879,42800.0
2010-10-05 15:05:00,48.8,48.81,48.76,48.8,36200.0,35.3951,35.4024,35.3661,35.3951,36200.0
2010-10-05 15:10:00,48.79,48.84,48.74,48.79,51000.0,35.3879,35.4242,35.3516,35.3879,51000.0
2010-10-05 15:15:00,48.79,48.84,48.77,48.77,80800.0,35.3879,35.4242,35.3734,35.3734,80800.0
2010-10-05 15:20:00,48.77,48.83,48.73,48.77,75400.0,35.3734,35.4169,35.3444,35.3734,75400.0
2010-10-05 15:25:00,48.77,48.82,48.74,48.78,46400.0,35.3734,35.4097,35.3516,35.3806,46400.0
2010-10-05 15:30:00,48.79,48.81,48.77,48.79,67000.0,35.3879,35.4024,35.3734,35.3879,67000.0
2010-10-05 15:35:00,48.78,48.79,48.7,48.71,56400.0,35.3806,35.3879,35.3226,35.3299,56400.0
2010-10-05 15:40:00,48.72,48.74,48.67,48.7,86800.0,35.3371,35.3516,35.3009,35.3226,86800.0
2010-10-05 15:45:00,48.7,48.74,48.62,48.63,116400.0,35.3226,35.3516,35.2646,35.2718,116400.0
2010-10-05 15:50:00,48.63,48.67,48.6,48.61,156800.0,35.2718,35.3009,35.2501,35.2573,156800.0
2010-10-05 15:55:00,48.61,48.63,48.56,48.6,189800.0,35.2573,35.2718,35.2211,35.2501,189800.0
2010-10-06 09:30:00,48.63,49.12,48.6,49.11,66400.0,35.2718,35.6272,35.2501,35.62,66400.0
2010-10-06 09:35:00,49.11,49.32,48.99,49.17,63200.0,35.62,35.7723,35.533,35.6635,63200.0
2010-10-06 09:40:00,49.18,49.23,48.85,48.87,50200.0,35.6708,35.707,35.4314,35.4459,50200.0
2010-10-06 09:45:00,48.87,48.99,48.84,48.99,86400.0,35.4459,35.533,35.4242,35.533,86400.0
2010-10-06 09:50:00,48.99,49.09,48.95,49.05,112400.0,35.533,35.6055,35.5039,35.5765,112400.0
2010-10-06 09:55:00,49.05,49.07,48.96,49.02,57000.0,35.5765,35.591,35.5112,35.5547,57000.0
2010-10-06 10:00:00,49.04,49.15,49.03,49.11,113800.0,35.5692,35.649,35.562,35.62,113800.0
2010-10-06 10:05:00,49.1,49.21,49.1,49.17,55800.0,35.6127,35.6925,35.6127,35.6635,55800.0
2010-10-06 10:10:00,49.16,49.24,49.14,49.23,72600.0,35.6563,35.7143,35.6418,35.707,72600.0
2010-10-06 10:15:00,49.23,49.26,49.15,49.15,57400.0,35.707,35.7288,35.649,35.649,57400.0
2010-10-06 10:20:00,49.18,49.18,48.99,49.0,94800.0,35.6708,35.6708,35.533,35.5402,94800.0
2010-10-06 10:25:00,49.0,49.02,48.96,49.02,78200.0,35.5402,35.5547,35.5112,35.5547,78200.0
2010-10-06 10:30:00,49.05,49.1,49.02,49.09,42200.0,35.5765,35.6127,35.5547,35.6055,42200.0
2010-10-06 10:35:00,49.09,49.1,48.96,48.97,96600.0,35.6055,35.6127,35.5112,35.5185,96600.0
2010-10-06 10:40:00,48.97,49.07,48.97,49.06,137600.0,35.5185,35.591,35.5185,35.5837,137600.0
2010-10-06 10:45:00,49.05,49.16,49.0,49.04,29600.0,35.5765,35.6563,35.5402,35.5692,29600.0
2010-10-06 10:50:00,49.02,49.08,48.98,49.03,43400.0,35.5547,35.5982,35.5257,35.562,43400.0
2010-10-06 10:55:00,49.05,49.08,48.99,49.08,29800.0,35.5765,35.5982,35.533,35.5982,29800.0
2010-10-06 11:00:00,49.07,49.11,49.04,49.07,32600.0,35.591,35.62,35.5692,35.591,32600.0
2010-10-06 11:05:00,49.06,49.13,49.01,49.1,27200.0,35.5837,35.6345,35.5475,35.6127,27200.0
2010-10-06 11:10:00,49.1,49.12,49.05,49.12,96800.0,35.6127,35.6272,35.5765,35.6272,96800.0
2010-10-06 11:15:00,49.12,49.23,49.09,49.23,77600.0,35.6272,35.707,35.6055,35.707,77600.0
2010-10-06 11:20:00,49.21,49.35,49.19,49.35,74800.0,35.6925,35.7941,35.678,35.7941,74800.0
2010-10-06 11:25:00,49.35,49.38,49.31,49.35,48200.0,35.7941,35.8158,35.7651,35.7941,48200.0
2010-10-06 11:30:00,49.34,49.47,49.31,49.47,47600.0,35.7868,35.8811,35.7651,35.8811,47600.0
2010-10-06 11:35:00,49.46,49.63,49.46,49.63,113600.0,35.8739,35.9972,35.8739,35.9972,113600.0
2010-10-06 11:40:00,49.62,49.67,49.61,49.65,68400.0,35.9899,36.0262,35.9827,36.0117,68400.0
2010-10-06 11:45:00,49.63,49.63,49.48,49.51,26000.0,35.9972,35.9972,35.8884,35.9101,26000.0
2010-10-06 11:50:00,49.52,49.61,49.52,49.61,38400.0,35.9174,35.9827,35.9174,35.9827,38400.0
2010-10-06 11:55:00,49.61,49.63,49.52,49.56,47200.0,35.9827,35.9972,35.9174,35.9464,47200.0
2010-10-06 12:00:00,49.57,49.63,49.49,49.63,49200.0,35.9536,35.9972,35.8956,35.9972,49200.0
2010-10-06 12:05:00,49.63,49.7,49.6,49.65,79800.0,35.9972,36.0479,35.9754,36.0117,79800.0
2010-10-06 12:10:00,49.65,49.72,49.63,49.71,54800.0,36.0117,36.0624,35.9972,36.0552,54800.0
2010-10-06 12:15:00,49.71,49.71,49.61,49.63,62000.0,36.0552,36.0552,35.9827,35.9972,62000.0
2010-10-06 12:20:00,49.63,49.63,49.47,49.47,58000.0,35.9972,35.9972,35.8811,35.8811,58000.0
2010-10-06 12:25:00,49.47,49.49,49.39,49.4,66400.0,35.8811,35.8956,35.8231,35.8303,66400.0
2010-10-06 12:30:00,49.4,49.5,49.38,49.47,27400.0,35.8303,35.9029,35.8158,35.8811,27400.0
2010-10-06 12:35:00,49.47,49.56,49.45,49.47,58400.0,35.8811,35.9464,35.8666,35.8811,58400.0
2010-10-06 12:40:00,49.49,49.61,49.49,49.59,57200.0,35.8956,35.9827,35.8956,35.9681,57200.0
2010-10-06 12:45:00,49.59,49.65,49.51,49.53,64000.0,35.9681,36.0117,35.9101,35.9246,64000.0
2010-10-06 12:50:00,49.51,49.58,49.51,49.56,42800.0,35.9101,35.9609,35.9101,35.9464,42800.0
2010-10-06 12:55:00,49.56,49.6,49.35,49.36,139400.0,35.9464,35.9754,35.7941,35.8013,139400.0
2010-10-06 13:00:00,49.35,49.35,49.26,49.27,69800.0,35.7941,35.7941,35.7288,35.736,69800.0
2010-10-06 13:05:00,49.28,49.35,49.23,49.28,45400.0,35.7433,35.7941,35.707,35.7433,45400.0
2010-10-06 13:10:00,49.27,49.35,49.27,49.32,24400.0,35.736,35.7941,35.736,35.7723,24400.0
2010-10-06 13:15:00,49.3,49.34,49.27,49.28,33600.0,35.7578,35.7868,35.736,35.7433,33600.0
2010-10-06 13:20:00,49.27,49.34,49.24,49.32,60200.0,35.736,35.7868,35.7143,35.7723,60200.0
2010-10-06 13:25:00,49.33,49.42,49.31,49.38,41400.0,35.7796,35.8448,35.7651,35.8158,41400.0
2010-10-06 13:30:00,49.38,49.4,49.34,49.35,18800.0,35.8158,35.8303,35.7868,35.7941,18800.0
2010-10-06 13:35:00,49.35,49.49,49.34,49.46,48600.0,35.7941,35.8956,35.7868,35.8739,48600.0
2010-10-06 13:40:00,49.45,49.45,49.35,49.35,16200.0,35.8666,35.8666,35.7941,35.7941,16200.0
2010-10-06 13:45:00,49.35,49.38,49.35,49.38,28400.0,35.7941,35.8158,35.7941,35.8158,28400.0
2010-10-06 13:50:00,49.35,49.35,49.26,49.27,26600.0,35.7941,35.7941,35.7288,35.736,26600.0
2010-10-06 13:55:00,49.27,49.33,49.24,49.33,54000.0,35.736,35.7796,35.7143,35.7796,54000.0
2010-10-06 14:00:00,49.33,49.36,49.28,49.31,65000.0,35.7796,35.8013,35.7433,35.7651,65000.0
2010-10-06 14:05:00,49.3,49.33,49.24,49.27,38000.0,35.7578,35.7796,35.7143,35.736,38000.0
2010-10-06 14:10:00,49.27,49.35,49.22,49.34,41200.0,35.736,35.7941,35.6998,35.7868,41200.0
2010-10-06 14:15:00,49.35,49.35,49.25,49.29,21400.0,35.7941,35.7941,35.7215,35.7506,21400.0
2010-10-06 14:20:00,49.29,49.38,49.29,49.37,35800.0,35.7506,35.8158,35.7506,35.8086,35800.0
2010-10-06 14:25:00,49.35,49.38,49.33,49.37,23000.0,35.7941,35.8158,35.7796,35.8086,23000.0
2010-10-06 14:30:00,49.38,49.43,49.37,49.4,40000.0,35.8158,35.8521,35.8086,35.8303,40000.0
2010-10-06 14:35:00,49.4,49.42,49.35,49.37,41200.0,35.8303,35.8448,35.7941,35.8086,41200.0
2010-10-06 14:40:00,49.36,49.38,49.33,49.37,31600.0,35.8013,35.8158,35.7796,35.8086,31600.0
2010-10-06 14:45:00,49.36,49.38,49.29,49.34,49800.0,35.8013,35.8158,35.7506,35.7868,49800.0
2010-10-06 14:50:00,49.34,49.38,49.32,49.38,27200.0,35.7868,35.8158,35.7723,35.8158,27200.0
2010-10-06 14:55:00,49.37,49.38,49.31,49.35,44400.0,35.8086,35.8158,35.7651,35.7941,44400.0
2010-10-06 15:00:00,49.35,49.37,49.3,49.31,36200.0,35.7941,35.8086,35.7578,35.7651,36200.0
2010-10-06 15:05:00,49.31,49.31,49.21,49.21,65400.0,35.7651,35.7651,35.6925,35.6925,65400.0
2010-10-06 15:10:00,49.21,49.25,49.16,49.24,43600.0,35.6925,35.7215,35.6563,35.7143,43600.0
2010-10-06 15:15:00,49.23,49.23,49.11,49.11,87000.0,35.707,35.707,35.62,35.62,87000.0
2010-10-06 15:20:00,49.11,49.2,49.09,49.17,59000.0,35.62,35.6853,35.6055,35.6635,59000.0
2010-10-06 15:25:00,49.18,49.19,49.15,49.17,22400.0,35.6708,35.678,35.649,35.6635,22400.0
2010-10-06 15:30:00,49.16,49.16,49.1,49.15,63600.0,35.6563,35.6563,35.6127,35.649,63600.0
2010-10-06 15:35:00,49.15,49.17,49.1,49.13,48000.0,35.649,35.6635,35.6127,35.6345,48000.0
2010-10-06 15:40:00,49.14,49.2,49.1,49.18,75400.0,35.6418,35.6853,35.6127,35.6708,75400.0
2010-10-06 15:45:00,49.18,49.26,49.18,49.23,138600.0,35.6708,35.7288,35.6708,35.707,138600.0
2010-10-06 15:50:00,49.23,49.24,49.15,49.17,71800.0,35.707,35.7143,35.649,35.6635,71800.0
2010-10-06 15:55:00,49.17,49.24,49.16,49.22,117400.0,35.6635,35.7143,35.6563,35.6998,117400.0
2010-10-07 09:30:00,49.52,49.52,49.18,49.27,27200.0,35.9174,35.9174,35.6708,35.736,27200.0
2010-10-07 09:35:00,49.26,49.38,48.99,49.04,68600.0,35.7288,35.8158,35.533,35.5692,68600.0
2010-10-07 09:40:00,49.04,49.31,49.01,49.27,39200.0,35.5692,35.7651,35.5475,35.736,39200.0
2010-10-07 09:45:00,49.26,49.27,48.99,49.01,93000.0,35.7288,35.736,35.533,35.5475,93000.0
2010-10-07 09:50:00,49.0,49.02,48.81,48.92,78400.0,35.5402,35.5547,35.4024,35.4822,78400.0
2010-10-07 09:55:00,48.91,49.01,48.83,49.01,67600.0,35.4749,35.5475,35.4169,35.5475,67600.0
2010-10-07 10:00:00,48.97,49.0,48.92,49.0,56600.0,35.5185,35.5402,35.4822,35.5402,56600.0
2010-10-07 10:05:00,48.99,49.09,48.99,49.08,24400.0,35.533,35.6055,35.533,35.5982,24400.0
2010-10-07 10:10:00,49.09,49.09,48.99,49.01,32600.0,35.6055,35.6055,35.533,35.5475,32600.0
2010-10-07 10:15:00,49.01,49.06,49.0,49.06,48600.0,35.5475,35.5837,35.5402,35.5837,48600.0
2010-10-07 10:20:00,49.06,49.23,49.06,49.12,51400.0,35.5837,35.707,35.5837,35.6272,51400.0
2010-10-07 10:25:00,49.12,49.24,49.11,49.23,28800.0,35.6272,35.7143,35.62,35.707,28800.0
2010-10-07 10:30:00,49.23,49.23,49.01,49.14,90200.0,35.707,35.707,35.5475,35.6418,90200.0
2010-10-07 10:35:00,49.13,49.18,49.08,49.18,28600.0,35.6345,35.6708,35.5982,35.6708,28600.0
2010-10-07 10:40:00,49.16,49.2,49.1,49.11,137200.0,35.6563,35.6853,35.6127,35.62,137200.0
2010-10-07 10:45:00,49.12,49.24,49.12,49.2,73200.0,35.6272,35.7143,35.6272,35.6853,73200.0
2010-10-07 10:50:00,49.21,49.24,49.18,49.2,14800.0,35.6925,35.7143,35.6708,35.6853,14800.0
2010-10-07 10:55:00,49.22,49.25,49.17,49.19,25400.0,35.6998,35.7215,35.6635,35.678,25400.0
2010-10-07 11:00:00,49.2,49.2,49.1,49.12,57400.0,35.6853,35.6853,35.6127,35.6272,57400.0
2010-10-07 11:05:00,49.12,49.16,49.07,49.12,100000.0,35.6272,35.6563,35.591,35.6272,100000.0
2010-10-07 11:10:00,49.09,49.13,49.07,49.09,44800.0,35.6055,35.6345,35.591,35.6055,44800.0
2010-10-07 11:15:00,49.09,49.12,49.07,49.09,67600.0,35.6055,35.6272,35.591,35.6055,67600.0
2010-10-07 11:20:00,49.08,49.26,49.08,49.22,63200.0,35.5982,35.7288,35.5982,35.6998,63200.0
2010-10-07 11:25:00,49.19,49.25,49.16,49.17,23800.0,35.678,35.7215,35.6563,35.6635,23800.0
2010-10-07 11:30:00,49.17,49.26,49.17,49.23,12400.0,35.6635,35.7288,35.6635,35.707,12400.0
2010-10-07 11:35:00,49.23,49.28,49.2,49.22,37600.0,35.707,35.7433,35.6853,35.6998,37600.0
2010-10-07 11:40:00,49.22,49.31,49.22,49.27,25600.0,35.6998,35.7651,35.6998,35.736,25600.0
2010-10-07 11:45:00,49.26,49.3,49.23,49.27,46000.0,35.7288,35.7578,35.707,35.736,46000.0
2010-10-07 11:50:00,49.27,49.47,49.27,49.47,139000.0,35.736,35.8811,35.736,35.8811,139000.0
2010-10-07 11:55:00,49.48,49.5,49.43,49.43,35000.0,35.8884,35.9029,35.8521,35.8521,35000.0
2010-10-07 12:00:00,49.45,49.49,49.43,49.48,50200.0,35.8666,35.8956,35.8521,35.8884,50200.0
2010-10-07 12:05:00,49.47,49.54,49.42,49.51,49400.0,35.8811,35.9319,35.8448,35.9101,49400.0
2010-10-07 12:10:00,49.51,49.53,49.47,49.5,56000.0,35.9101,35.9246,35.8811,35.9029,56000.0
2010-10-07 12:15:00,49.51,49.51,49.4,49.42,38400.0,35.9101,35.9101,35.8303,35.8448,38400.0
2010-10-07 12:20:00,49.42,49.46,49.34,49.45,33800.0,35.8448,35.8739,35.7868,35.8666,33800.0
2010-10-07 12:25:00,49.45,49.49,49.41,49.46,92200.0,35.8666,35.8956,35.8376,35.8739,92200.0
2010-10-07 12:30:00,49.46,49.46,49.37,49.43,50000.0,35.8739,35.8739,35.8086,35.8521,50000.0
2010-10-07 12:35:00,49.43,49.45,49.33,49.41,110400.0,35.8521,35.8666,35.7796,35.8376,110400.0
2010-10-07 12:40:00,49.41,49.49,49.41,49.45,60800.0,35.8376,35.8956,35.8376,35.8666,60800.0
2010-10-07 12:45:00,49.44,49.46,49.4,49.4,28600.0,35.8593,35.8739,35.8303,35.8303,28600.0
2010-10-07 12:50:00,49.38,49.4,49.35,49.36,32600.0,35.8158,35.8303,35.7941,35.8013,32600.0
2010-10-07 12:55:00,49.35,49.46,49.33,49.43,25800.0,35.7941,35.8739,35.7796,35.8521,25800.0
2010-10-07 13:00:00,49.42,49.42,49.31,49.31,38600.0,35.8448,35.8448,35.7651,35.7651,38600.0
2010-10-07 13:05:00,49.32,49.4,49.32,49.35,75000.0,35.7723,35.8303,35.7723,35.7941,75000.0
2010-10-07 13:10:00,49.33,49.35,49.2,49.23,99200.0,35.7796,35.7941,35.6853,35.707,99200.0
2010-10-07 13:15:00,49.23,49.26,49.19,49.24,15800.0,35.707,35.7288,35.678,35.7143,15800.0
2010-10-07 13:20:00,49.24,49.34,49.23,49.34,31200.0,35.7143,35.7868,35.707,35.7868,31200.0
2010-10-07 13:25:00,49.34,49.37,49.33,49.35,52600.0,35.7868,35.8086,35.7796,35.7941,52600.0
2010-10-07 13:30:00,49.36,49.38,49.34,49.35,11400.0,35.8013,35.8158,35.7868,35.7941,11400.0
2010-10-07 13:35:00,49.35,49.35,49.17,49.18,14000.0,35.7941,35.7941,35.6635,35.6708,14000.0
2010-10-07 13:40:00,49.19,49.21,49.15,49.18,11200.0,35.678,35.6925,35.649,35.6708,11200.0
2010-10-07 13:45:00,49.18,49.18,49.14,49.16,10200.0,35.6708,35.6708,35.6418,35.6563,10200.0
2010-10-07 13:50:00,49.14,49.18,49.11,49.18,10400.0,35.6418,35.6708,35.62,35.6708,10400.0
2010-10-07 13:55:00,49.19,49.28,49.19,49.27,24000.0,35.678,35.7433,35.678,35.736,24000.0
2010-10-07 14:00:00,49.25,49.29,49.19,49.22,21600.0,35.7215,35.7506,35.678,35.6998,21600.0
2010-10-07 14:05:00,49.21,49.23,49.16,49.2,25800.0,35.6925,35.707,35.6563,35.6853,25800.0
2010-10-07 14:10:00,49.21,49.3,49.2,49.29,30000.0,35.6925,35.7578,35.6853,35.7506,30000.0
2010-10-07 14:15:00,49.31,49.4,49.3,49.32,54600.0,35.7651,35.8303,35.7578,35.7723,54600.0
2010-10-07 14:20:00,49.34,49.34,49.31,49.32,18400.0,35.7868,35.7868,35.7651,35.7723,18400.0
2010-10-07 14:25:00,49.33,49.33,49.24,49.26,19600.0,35.7796,35.7796,35.7143,35.7288,19600.0
2010-10-07 14:30:00,49.26,49.35,49.25,49.27,42200.0,35.7288,35.7941,35.7215,35.736,42200.0
2010-10-07 14:35:00,49.27,49.35,49.27,49.34,55800.0,35.736,35.7941,35.736,35.7868,55800.0
2010-10-07 14:40:00,49.33,49.35,49.29,49.33,25200.0,35.7796,35.7941,35.7506,35.7796,25200.0
2010-10-07 14:45:00,49.34,49.34,49.27,49.31,25800.0,35.7868,35.7868,35.736,35.7651,25800.0
2010-10-07 14:50:00,49.29,49.33,49.25,49.31,43000.0,35.7506,35.7796,35.7215,35.7651,43000.0
2010-10-07 14:55:00,49.3,49.33,49.26,49.28,51000.0,35.7578,35.7796,35.7288,35.7433,51000.0
2010-10-07 15:00:00,49.29,49.29,49.2,49.22,101000.0,35.7506,35.7506,35.6853,35.6998,101000.0
2010-10-07 15:05:00,49.22,49.25,49.19,49.19,24000.0,35.6998,35.7215,35.678,35.678,24000.0
2010-10-07 15:10:00,49.2,49.2,49.16,49.18,54600.0,35.6853,35.6853,35.6563,35.6708,54600.0
2010-10-07 15:15:00,49.21,49.26,49.19,49.2,36600.0,35.6925,35.7288,35.678,35.6853,36600.0
2010-10-07 15:20:00,49.21,49.24,49.19,49.22,49400.0,35.6925,35.7143,35.678,35.6998,49400.0
2010-10-07 15:25:00,49.22,49.22,49.18,49.2,38200.0,35.6998,35.6998,35.6708,35.6853,38200.0
2010-10-07 15:30:00,49.19,49.2,49.14,49.16,35400.0,35.678,35.6853,35.6418,35.6563,35400.0
2010-10-07 15:35:00,49.16,49.29,49.16,49.27,33600.0,35.6563,35.7506,35.6563,35.736,33600.0
2010-10-07 15:40:00,49.29,49.33,49.27,49.32,50000.0,35.7506,35.7796,35.736,35.7723,50000.0
2010-10-07 15:45:00,49.32,49.38,49.29,49.29,67600.0,35.7723,35.8158,35.7506,35.7506,67600.0
2010-10-07 15:50:00,49.29,49.35,49.27,49.27,56600.0,35.7506,35.7941,35.736,35.736,56600.0
2010-10-07 15:55:00,49.27,49.28,49.22,49.26,87800.0,35.736,35.7433,35.6998,35.7288,87800.0
2010-10-08 09:30:00,49.34,49.6,49.33,49.45,65000.0,35.7868,35.9754,35.7796,35.8666,65000.0
2010-10-08 09:35:00,49.45,49.45,49.06,49.17,62800.0,35.8666,35.8666,35.5837,35.6635,62800.0
2010-10-08 09:40:00,49.17,49.29,49.16,49.25,71200.0,35.6635,35.7506,35.6563,35.7215,71200.0
2010-10-08 09:45:00,49.27,49.29,48.99,49.05,106200.0,35.736,35.7506,35.533,35.5765,106200.0
2010-10-08 09:50:00,49.04,49.22,49.02,49.13,104400.0,35.5692,35.6998,35.5547,35.6345,104400.0
2010-10-08 09:55:00,49.15,49.28,49.12,49.28,90800.0,35.649,35.7433,35.6272,35.7433,90800.0
2010-10-08 10:00:00,49.32,49.38,49.26,49.3,35800.0,35.7723,35.8158,35.7288,35.7578,35800.0
2010-10-08 10:05:00,49.32,49.41,49.31,49.33,39200.0,35.7723,35.8376,35.7651,35.7796,39200.0
2010-10-08 10:10:00,49.34,49.36,49.21,49.35,36600.0,35.7868,35.8013,35.6925,35.7941,36600.0
2010-10-08 10:15:00,49.35,49.36,49.14,49.19,34800.0,35.7941,35.8013,35.6418,35.678,34800.0
2010-10-08 10:20:00,49.19,49.19,49.08,49.12,38800.0,35.678,35.678,35.5982,35.6272,38800.0
2010-10-08 10:25:00,49.13,49.13,49.03,49.08,13200.0,35.6345,35.6345,35.562,35.5982,13200.0
2010-10-08 10:30:00,49.07,49.13,49.04,49.06,36400.0,35.591,35.6345,35.5692,35.5837,36400.0
2010-10-08 10:35:00,49.04,49.07,49.0,49.05,30600.0,35.5692,35.591,35.5402,35.5765,30600.0
2010-10-08 10:40:00,49.08,49.13,49.01,49.13,41200.0,35.5982,35.6345,35.5475,35.6345,41200.0
2010-10-08 10:45:00,49.1,49.15,49.08,49.13,22800.0,35.6127,35.649,35.5982,35.6345,22800.0
2010-10-08 10:50:00,49.12,49.16,49.09,49.1,49200.0,35.6272,35.6563,35.6055,35.6127,49200.0
2010-10-08 10:55:00,49.1,49.16,49.08,49.13,41800.0,35.6127,35.6563,35.5982,35.6345,41800.0
2010-10-08 11:00:00,49.13,49.27,49.13,49.27,27800.0,35.6345,35.736,35.6345,35.736,27800.0
2010-10-08 11:05:00,49.27,49.34,49.26,49.26,46600.0,35.736,35.7868,35.7288,35.7288,46600.0
2010-10-08 11:10:00,49.26,49.27,49.19,49.19,36600.0,35.7288,35.736,35.678,35.678,36600.0
2010-10-08 11:15:00,49.18,49.24,49.16,49.16,38400.0,35.6708,35.7143,35.6563,35.6563,38400.0
2010-10-08 11:20:00,49.16,49.16,49.13,49.15,68400.0,35.6563,35.6563,35.6345,35.649,68400.0
2010-10-08 11:25:00,49.15,49.22,49.15,49.2,43200.0,35.649,35.6998,35.649,35.6853,43200.0
2010-10-08 11:30:00,49.23,49.32,49.21,49.21,34600.0,35.707,35.7723,35.6925,35.6925,34600.0
2010-10-08 11:35:00,49.2,49.21,49.13,49.15,17800.0,35.6853,35.6925,35.6345,35.649,17800.0
2010-10-08 11:40:00,49.15,49.18,49.1,49.12,10600.0,35.649,35.6708,35.6127,35.6272,10600.0
2010-10-08 11:45:00,49.12,49.15,49.09,49.13,15800.0,35.6272,35.649,35.6055,35.6345,15800.0
2010-10-08 11:50:00,49.13,49.18,49.13,49.14,29200.0,35.6345,35.6708,35.6345,35.6418,29200.0
2010-10-08 11:55:00,49.13,49.18,49.1,49.18,10200.0,35.6345,35.6708,35.6127,35.6708,10200.0
2010-10-08 12:00:00,49.18,49.29,49.17,49.27,27400.0,35.6708,35.7506,35.6635,35.736,27400.0
2010-10-08 12:05:00,49.27,49.33,49.24,49.32,13600.0,35.736,35.7796,35.7143,35.7723,13600.0
2010-10-08 12:10:00,49.32,49.35,49.32,49.34,9800.0,35.7723,35.7941,35.7723,35.7868,9800.0
2010-10-08 12:15:00,49.35,49.44,49.34,49.44,36600.0,35.7941,35.8593,35.7868,35.8593,36600.0
2010-10-08 12:20:00,49.43,49.52,49.42,49.52,79600.0,35.8521,35.9174,35.8448,35.9174,79600.0
2010-10-08 12:25:00,49.51,49.52,49.48,49.49,35800.0,35.9101,35.9174,35.8884,35.8956,35800.0
2010-10-08 12:30:00,49.49,49.59,49.49,49.56,37600.0,35.8956,35.9681,35.8956,35.9464,37600.0
2010-10-08 12:35:00,49.54,49.63,49.54,49.62,62600.0,35.9319,35.9972,35.9319,35.9899,62600.0
2010-10-08 12:40:00,49.62,49.74,49.61,49.7,69800.0,35.9899,36.0769,35.9827,36.0479,69800.0
2010-10-08 12:45:00,49.69,49.75,49.68,49.74,58400.0,36.0407,36.0842,36.0334,36.0769,58400.0
2010-10-08 12:50:00,49.74,49.75,49.72,49.75,31600.0,36.0769,36.0842,36.0624,36.0842,31600.0
2010-10-08 12:55:00,49.74,49.78,49.7,49.72,49600.0,36.0769,36.106,36.0479,36.0624,49600.0
2010-10-08 13:00:00,49.71,49.74,49.69,49.7,24400.0,36.0552,36.0769,36.0407,36.0479,24400.0
2010-10-08 13:05:00,49.69,49.71,49.66,49.67,15800.0,36.0407,36.0552,36.0189,36.0262,15800.0
2010-10-08 13:10:00,49.66,49.73,49.66,49.73,14600.0,36.0189,36.0697,36.0189,36.0697,14600.0
2010-10-08 13:15:00,49.71,49.74,49.71,49.72,34000.0,36.0552,36.0769,36.0552,36.0624,34000.0
2010-10-08 13:20:00,49.73,49.75,49.69,49.69,38800.0,36.0697,36.0842,36.0407,36.0407,38800.0
2010-10-08 13:25:00,49.69,49.72,49.68,49.72,24000.0,36.0407,36.0624,36.0334,36.0624,24000.0
2010-10-08 13:30:00,49.72,49.72,49.6,49.63,19200.0,36.0624,36.0624,35.9754,35.9972,19200.0
2010-10-08 13:35:00,49.63,49.68,49.63,49.65,16800.0,35.9972,36.0334,35.9972,36.0117,16800.0
2010-10-08 13:40:00,49.63,49.68,49.61,49.63,49800.0,35.9972,36.0334,35.9827,35.9972,49800.0
2010-10-08 13:45:00,49.63,49.65,49.6,49.63,13800.0,35.9972,36.0117,35.9754,35.9972,13800.0
2010-10-08 13:50:00,49.63,49.65,49.61,49.65,10400.0,35.9972,36.0117,35.9827,36.0117,10400.0
2010-10-08 13:55:00,49.63,49.63,49.57,49.6,12000.0,35.9972,35.9972,35.9536,35.9754,12000.0
2010-10-08 14:00:00,49.61,49.66,49.54,49.57,26800.0,35.9827,36.0189,35.9319,35.9536,26800.0
2010-10-08 14:05:00,49.55,49.6,49.55,49.57,19800.0,35.9391,35.9754,35.9391,35.9536,19800.0
2010-10-08 14:10:00,49.56,49.62,49.54,49.61,41000.0,35.9464,35.9899,35.9319,35.9827,41000.0
2010-10-08 14:15:00,49.6,49.62,49.58,49.6,17400.0,35.9754,35.9899,35.9609,35.9754,17400.0
2010-10-08 14:20:00,49.6,49.62,49.56,49.62,33400.0,35.9754,35.9899,35.9464,35.9899,33400.0
2010-10-08 14:25:00,49.61,49.66,49.59,49.65,30400.0,35.9827,36.0189,35.9681,36.0117,30400.0
2010-10-08 14:30:00,49.67,49.67,49.6,49.62,16400.0,36.0262,36.0262,35.9754,35.9899,16400.0
2010-10-08 14:35:00,49.61,49.67,49.61,49.67,15000.0,35.9827,36.0262,35.9827,36.0262,15000.0
2010-10-08 14:40:00,49.67,49.7,49.59,49.7,30800.0,36.0262,36.0479,35.9681,36.0479,30800.0
2010-10-08 14:45:00,49.69,49.69,49.63,49.63,15000.0,36.0407,36.0407,35.9972,35.9972,15000.0
2010-10-08 14:50:00,49.62,49.62,49.55,49.56,24400.0,35.9899,35.9899,35.9391,35.9464,24400.0
2010-10-08 14:55:00,49.55,49.56,49.52,49.55,28000.0,35.9391,35.9464,35.9174,35.9391,28000.0
2010-10-08 15:00:00,49.53,49.63,49.53,49.63,37400.0,35.9246,35.9972,35.9246,35.9972,37400.0
2010-10-08 15:05:00,49.62,49.71,49.59,49.7,32800.0,35.9899,36.0552,35.9681,36.0479,32800.0
2010-10-08 15:10:00,49.69,49.75,49.69,49.74,50200.0,36.0407,36.0842,36.0407,36.0769,50200.0
2010-10-08 15:15:00,49.74,49.77,49.73,49.76,24800.0,36.0769,36.0987,36.0697,36.0914,24800.0
2010-10-08 15:20:00,49.76,49.77,49.72,49.76,50200.0,36.0914,36.0987,36.0624,36.0914,50200.0
2010-10-08 15:25:00,49.77,49.8,49.73,49.79,97000.0,36.0987,36.1205,36.0697,36.1132,97000.0
2010-10-08 15:30:00,49.8,49.88,49.8,49.88,75400.0,36.1205,36.1785,36.1205,36.1785,75400.0
2010-10-08 15:35:00,49.88,49.91,49.87,49.9,65800.0,36.1785,36.2002,36.1712,36.193,65800.0
2010-10-08 15:40:00,49.89,49.91,49.87,49.88,88000.0,36.1857,36.2002,36.1712,36.1785,88000.0
2010-10-08 15:45:00,49.88,49.89,49.85,49.87,72200.0,36.1785,36.1857,36.1567,36.1712,72200.0
2010-10-08 15:50:00,49.88,49.9,49.84,49.87,100600.0,36.1785,36.193,36.1495,36.1712,100600.0
2010-10-08 15:55:00,49.87,49.87,49.7,49.72,154800.0,36.1712,36.1712,36.0479,36.0624,154800.0
2010-10-11 09:30:00,49.5,49.77,49.4,49.61,100000.0,35.9029,36.0987,35.8303,35.9827,100000.0
2010-10-11 09:35:00,49.63,49.87,49.58,49.85,68200.0,35.9972,36.1712,35.9609,36.1567,68200.0
2010-10-11 09:40:00,49.83,49.88,49.78,49.87,107600.0,36.1422,36.1785,36.106,36.1712,107600.0
2010-10-11 09:45:00,49.86,49.94,49.84,49.91,53800.0,36.164,36.222,36.1495,36.2002,53800.0
2010-10-11 09:50:00,49.9,50.05,49.8,50.05,45200.0,36.193,36.3018,36.1205,36.3018,45200.0
2010-10-11 09:55:00,50.05,50.15,50.04,50.08,58400.0,36.3018,36.3743,36.2945,36.3235,58400.0
2010-10-11 10:00:00,50.1,50.22,50.08,50.16,36200.0,36.3381,36.4251,36.3235,36.3816,36200.0
2010-10-11 10:05:00,50.18,50.21,50.09,50.15,37000.0,36.3961,36.4178,36.3308,36.3743,37000.0
2010-10-11 10:10:00,50.13,50.16,50.02,50.1,21200.0,36.3598,36.3816,36.28,36.3381,21200.0
2010-10-11 10:15:00,50.11,50.22,50.04,50.04,33800.0,36.3453,36.4251,36.2945,36.2945,33800.0
2010-10-11 10:20:00,50.06,50.1,50.02,50.07,24600.0,36.309,36.3381,36.28,36.3163,24600.0
2010-10-11 10:25:00,50.05,50.2,50.04,50.18,39400.0,36.3018,36.4106,36.2945,36.3961,39400.0
2010-10-11 10:30:00,50.18,50.26,50.17,50.2,29000.0,36.3961,36.4541,36.3888,36.4106,29000.0
2010-10-11 10:35:00,50.22,50.22,50.06,50.13,34800.0,36.4251,36.4251,36.309,36.3598,34800.0
2010-10-11 10:40:00,50.13,50.32,50.13,50.29,65200.0,36.3598,36.4976,36.3598,36.4759,65200.0
2010-10-11 10:45:00,50.3,50.3,49.87,49.88,75800.0,36.4831,36.4831,36.1712,36.1785,75800.0
2010-10-11 10:50:00,49.89,49.94,49.85,49.92,18400.0,36.1857,36.222,36.1567,36.2075,18400.0
2010-10-11 10:55:00,49.94,49.97,49.87,49.92,30800.0,36.222,36.2438,36.1712,36.2075,30800.0
2010-10-11 11:00:00,49.9,49.93,49.8,49.82,46000.0,36.193,36.2148,36.1205,36.135,46000.0
2010-10-11 11:05:00,49.81,49.81,49.74,49.74,41000.0,36.1277,36.1277,36.0769,36.0769,41000.0
2010-10-11 11:10:00,49.77,49.88,49.77,49.87,34000.0,36.0987,36.1785,36.0987,36.1712,34000.0
2010-10-11 11:15:00,49.85,49.87,49.74,49.74,12400.0,36.1567,36.1712,36.0769,36.0769,12400.0
2010-10-11 11:20:00,49.74,49.77,49.67,49.72,25800.0,36.0769,36.0987,36.0262,36.0624,25800.0
2010-10-11 11:25:00,49.72,49.83,49.7,49.83,20600.0,36.0624,36.1422,36.0479,36.1422,20600.0
2010-10-11 11:30:00,49.83,49.84,49.74,49.76,19600.0,36.1422,36.1495,36.0769,36.0914,19600.0
2010-10-11 11:35:00,49.73,49.82,49.71,49.78,22600.0,36.0697,36.135,36.0552,36.106,22600.0
2010-10-11 11:40:00,49.77,49.86,49.77,49.85,20800.0,36.0987,36.164,36.0987,36.1567,20800.0
2010-10-11 11:45:00,49.85,49.88,49.81,49.87,18800.0,36.1567,36.1785,36.1277,36.1712,18800.0
2010-10-11 11:50:00,49.88,49.88,49.8,49.82,15200.0,36.1785,36.1785,36.1205,36.135,15200.0
2010-10-11 11:55:00,49.82,49.82,49.73,49.74,16000.0,36.135,36.135,36.0697,36.0769,16000.0
2010-10-11 12:00:00,49.74,49.75,49.63,49.66,41800.0,36.0769,36.0842,35.9972,36.0189,41800.0
2010-10-11 12:05:00,49.66,49.73,49.63,49.7,17200.0,36.0189,36.0697,35.9972,36.0479,17200.0
2010-10-11 12:10:00,49.73,49.86,49.72,49.81,16400.0,36.0697,36.164,36.0624,36.1277,16400.0
2010-10-11 12:15:00,49.82,49.82,49.75,49.77,15000.0,36.135,36.135,36.0842,36.0987,15000.0
2010-10-11 12:20:00,49.78,49.78,49.74,49.77,13400.0,36.106,36.106,36.0769,36.0987,13400.0
2010-10-11 12:25:00,49.77,49.79,49.72,49.74,22200.0,36.0987,36.1132,36.0624,36.0769,22200.0
2010-10-11 12:30:00,49.74,49.82,49.74,49.82,37400.0,36.0769,36.135,36.0769,36.135,37400.0
2010-10-11 12:35:00,49.85,49.91,49.85,49.91,42000.0,36.1567,36.2002,36.1567,36.2002,42000.0
2010-10-11 12:40:00,49.91,49.91,49.83,49.87,22400.0,36.2002,36.2002,36.1422,36.1712,22400.0
2010-10-11 12:45:00,49.84,49.84,49.78,49.8,10600.0,36.1495,36.1495,36.106,36.1205,10600.0
2010-10-11 12:50:00,49.82,49.85,49.77,49.77,29000.0,36.135,36.1567,36.0987,36.0987,29000.0
2010-10-11 12:55:00,49.77,49.83,49.77,49.82,8600.0,36.0987,36.1422,36.0987,36.135,8600.0
2010-10-11 13:00:00,49.83,49.83,49.76,49.78,20400.0,36.1422,36.1422,36.0914,36.106,20400.0
2010-10-11 13:05:00,49.79,49.8,49.75,49.8,7400.0,36.1132,36.1205,36.0842,36.1205,7400.0
2010-10-11 13:10:00,49.78,49.81,49.77,49.8,6000.0,36.106,36.1277,36.0987,36.1205,6000.0
2010-10-11 13:15:00,49.81,49.81,49.77,49.77,15000.0,36.1277,36.1277,36.0987,36.0987,15000.0
2010-10-11 13:20:00,49.77,49.79,49.74,49.74,26600.0,36.0987,36.1132,36.0769,36.0769,26600.0
2010-10-11 13:25:00,49.73,49.73,49.69,49.71,27800.0,36.0697,36.0697,36.0407,36.0552,27800.0
2010-10-11 13:30:00,49.72,49.8,49.68,49.8,17000.0,36.0624,36.1205,36.0334,36.1205,17000.0
2010-10-11 13:35:00,49.79,49.88,49.77,49.87,23400.0,36.1132,36.1785,36.0987,36.1712,23400.0
2010-10-11 13:40:00,49.87,49.88,49.84,49.88,7400.0,36.1712,36.1785,36.1495,36.1785,7400.0
2010-10-11 13:45:00,49.88,49.91,49.84,49.9,16600.0,36.1785,36.2002,36.1495,36.193,16600.0
2010-10-11 13:50:00,49.9,49.9,49.83,49.88,26800.0,36.193,36.193,36.1422,36.1785,26800.0
2010-10-11 13:55:00,49.86,49.88,49.8,49.88,13800.0,36.164,36.1785,36.1205,36.1785,13800.0
2010-10-11 14:00:00,49.89,49.92,49.83,49.84,22000.0,36.1857,36.2075,36.1422,36.1495,22000.0
2010-10-11 14:05:00,49.85,49.93,49.84,49.9,14200.0,36.1567,36.2148,36.1495,36.193,14200.0
2010-10-11 14:10:00,49.88,49.88,49.79,49.82,16400.0,36.1785,36.1785,36.1132,36.135,16400.0
2010-10-11 14:15:00,49.82,49.87,49.82,49.85,23800.0,36.135,36.1712,36.135,36.1567,23800.0
2010-10-11 14:20:00,49.85,49.91,49.84,49.88,16000.0,36.1567,36.2002,36.1495,36.1785,16000.0
2010-10-11 14:25:00,49.88,49.91,49.88,49.91,14000.0,36.1785,36.2002,36.1785,36.2002,14000.0
2010-10-11 14:30:00,49.91,49.94,49.9,49.93,14000.0,36.2002,36.222,36.193,36.2148,14000.0
2010-10-11 14:35:00,49.93,49.96,49.93,49.96,13000.0,36.2148,36.2365,36.2148,36.2365,13000.0
2010-10-11 14:40:00,49.96,49.97,49.91,49.91,15800.0,36.2365,36.2438,36.2002,36.2002,15800.0
2010-10-11 14:45:00,49.9,49.9,49.82,49.83,45400.0,36.193,36.193,36.135,36.1422,45400.0
2010-10-11 14:50:00,49.84,49.84,49.77,49.79,31200.0,36.1495,36.1495,36.0987,36.1132,31200.0
2010-10-11 14:55:00,49.79,49.82,49.79,49.81,26600.0,36.1132,36.135,36.1132,36.1277,26600.0
2010-10-11 15:00:00,49.82,49.89,49.81,49.87,23000.0,36.135,36.1857,36.1277,36.1712,23000.0
2010-10-11 15:05:00,49.87,49.92,49.85,49.92,14200.0,36.1712,36.2075,36.1567,36.2075,14200.0
2010-10-11 15:10:00,49.9,49.9,49.81,49.85,32200.0,36.193,36.193,36.1277,36.1567,32200.0
2010-10-11 15:15:00,49.85,49.87,49.82,49.82,40400.0,36.1567,36.1712,36.135,36.135,40400.0
2010-10-11 15:20:00,49.82,49.86,49.82,49.83,35800.0,36.135,36.164,36.135,36.1422,35800.0
2010-10-11 15:25:00,49.83,49.85,49.77,49.81,48600.0,36.1422,36.1567,36.0987,36.1277,48600.0
2010-10-11 15:30:00,49.8,49.81,49.76,49.76,53800.0,36.1205,36.1277,36.0914,36.0914,53800.0
2010-10-11 15:35:00,49.76,49.77,49.67,49.67,33200.0,36.0914,36.0987,36.0262,36.0262,33200.0
2010-10-11 15:40:00,49.68,49.72,49.62,49.71,37200.0,36.0334,36.0624,35.9899,36.0552,37200.0
2010-10-11 15:45:00,49.71,49.84,49.7,49.84,98000.0,36.0552,36.1495,36.0479,36.1495,98000.0
2010-10-11 15:50:00,49.83,49.85,49.79,49.8,57000.0,36.1422,36.1567,36.1132,36.1205,57000.0
2010-10-11 15:55:00,49.79,49.8,49.74,49.78,64400.0,36.1132,36.1205,36.0769,36.106,64400.0
2010-10-12 09:30:00,49.44,49.71,49.27,49.41,86200.0,35.8593,36.0552,35.736,35.8376,86200.0
2010-10-12 09:35:00,49.41,49.41,49.18,49.2,73000.0,35.8376,35.8376,35.6708,35.6853,73000.0
2010-10-12 09:40:00,49.15,49.19,48.96,49.07,49800.0,35.649,35.678,35.5112,35.591,49800.0
2010-10-12 09:45:00,49.04,49.12,48.9,49.08,59400.0,35.5692,35.6272,35.4677,35.5982,59400.0
2010-10-12 09:50:00,49.07,49.1,48.98,49.06,45000.0,35.591,35.6127,35.5257,35.5837,45000.0
2010-10-12 09:55:00,49.07,49.18,49.04,49.18,19400.0,35.591,35.6708,35.5692,35.6708,19400.0
2010-10-12 10:00:00,49.17,49.29,49.02,49.25,40800.0,35.6635,35.7506,35.5547,35.7215,40800.0
2010-10-12 10:05:00,49.24,49.29,49.13,49.13,27800.0,35.7143,35.7506,35.6345,35.6345,27800.0
2010-10-12 10:10:00,49.12,49.17,49.07,49.15,31800.0,35.6272,35.6635,35.591,35.649,31800.0
2010-10-12 10:15:00,49.17,49.18,49.02,49.06,39400.0,35.6635,35.6708,35.5547,35.5837,39400.0
2010-10-12 10:20:00,49.1,49.18,49.07,49.15,32600.0,35.6127,35.6708,35.591,35.649,32600.0
2010-10-12 10:25:00,49.17,49.23,49.16,49.19,17400.0,35.6635,35.707,35.6563,35.678,17400.0
2010-10-12 10:30:00,49.18,49.27,49.18,49.25,23400.0,35.6708,35.736,35.6708,35.7215,23400.0
2010-10-12 10:35:00,49.26,49.3,49.23,49.3,28200.0,35.7288,35.7578,35.707,35.7578,28200.0
2010-10-12 10:40:00,49.3,49.45,49.25,49.45,19400.0,35.7578,35.8666,35.7215,35.8666,19400.0
2010-10-12 10:45:00,49.41,49.44,49.37,49.39,12800.0,35.8376,35.8593,35.8086,35.8231,12800.0
2010-10-12 10:50:00,49.38,49.38,49.27,49.27,18400.0,35.8158,35.8158,35.736,35.736,18400.0
2010-10-12 10:55:00,49.29,49.36,49.29,49.34,17400.0,35.7506,35.8013,35.7506,35.7868,17400.0
2010-10-12 11:00:00,49.35,49.39,49.31,49.32,15000.0,35.7941,35.8231,35.7651,35.7723,15000.0
2010-10-12 11:05:00,49.32,49.35,49.27,49.31,33000.0,35.7723,35.7941,35.736,35.7651,33000.0
2010-10-12 11:10:00,49.3,49.31,49.21,49.22,18400.0,35.7578,35.7651,35.6925,35.6998,18400.0
2010-10-12 11:15:00,49.23,49.27,49.2,49.23,10000.0,35.707,35.736,35.6853,35.707,10000.0
2010-10-12 11:20:00,49.21,49.25,49.2,49.23,23000.0,35.6925,35.7215,35.6853,35.707,23000.0
2010-10-12 11:25:00,49.23,49.33,49.23,49.3,9200.0,35.707,35.7796,35.707,35.7578,9200.0
2010-10-12 11:30:00,49.29,49.29,49.22,49.27,14400.0,35.7506,35.7506,35.6998,35.736,14400.0
2010-10-12 11:35:00,49.31,49.41,49.31,49.38,34800.0,35.7651,35.8376,35.7651,35.8158,34800.0
2010-10-12 11:40:00,49.38,49.46,49.38,49.45,11400.0,35.8158,35.8739,35.8158,35.8666,11400.0
2010-10-12 11:45:00,49.46,49.46,49.42,49.44,29200.0,35.8739,35.8739,35.8448,35.8593,29200.0
2010-10-12 11:50:00,49.45,49.52,49.44,49.44,21800.0,35.8666,35.9174,35.8593,35.8593,21800.0
2010-10-12 11:55:00,49.44,49.52,49.44,49.5,18800.0,35.8593,35.9174,35.8593,35.9029,18800.0
2010-10-12 12:00:00,49.5,49.52,49.41,49.41,28800.0,35.9029,35.9174,35.8376,35.8376,28800.0
2010-10-12 12:05:00,49.41,49.43,49.4,49.42,9200.0,35.8376,35.8521,35.8303,35.8448,9200.0
2010-10-12 12:10:00,49.42,49.43,49.41,49.41,8800.0,35.8448,35.8521,35.8376,35.8376,8800.0
2010-10-12 12:15:00,49.42,49.48,49.41,49.45,7400.0,35.8448,35.8884,35.8376,35.8666,7400.0
2010-10-12 12:20:00,49.48,49.48,49.38,49.42,14600.0,35.8884,35.8884,35.8158,35.8448,14600.0
2010-10-12 12:25:00,49.39,49.4,49.35,49.37,9800.0,35.8231,35.8303,35.7941,35.8086,9800.0
2010-10-12 12:30:00,49.37,49.4,49.35,49.4,10000.0,35.8086,35.8303,35.7941,35.8303,10000.0
2010-10-12 12:35:00,49.41,49.41,49.35,49.36,8200.0,35.8376,35.8376,35.7941,35.8013,8200.0
2010-10-12 12:40:00,49.35,49.35,49.33,49.35,11000.0,35.7941,35.7941,35.7796,35.7941,11000.0
2010-10-12 12:45:00,49.34,49.36,49.29,49.3,8800.0,35.7868,35.8013,35.7506,35.7578,8800.0
2010-10-12 12:50:00,49.28,49.31,49.28,49.31,5000.0,35.7433,35.7651,35.7433,35.7651,5000.0
2010-10-12 12:55:00,49.3,49.31,49.21,49.23,9800.0,35.7578,35.7651,35.6925,35.707,9800.0
2010-10-12 13:00:00,49.24,49.29,49.22,49.25,42600.0,35.7143,35.7506,35.6998,35.7215,42600.0
2010-10-12 13:05:00,49.24,49.27,49.24,49.24,39000.0,35.7143,35.736,35.7143,35.7143,39000.0
2010-10-12 13:10:00,49.24,49.24,49.15,49.15,45200.0,35.7143,35.7143,35.649,35.649,45200.0
2010-10-12 13:15:00,49.15,49.2,49.13,49.17,17200.0,35.649,35.6853,35.6345,35.6635,17200.0
2010-10-12 13:20:00,49.18,49.2,49.18,49.18,9400.0,35.6708,35.6853,35.6708,35.6708,9400.0
2010-10-12 13:25:00,49.18,49.19,49.15,49.19,14600.0,35.6708,35.678,35.649,35.678,14600.0
2010-10-12 13:30:00,49.19,49.2,49.13,49.14,22800.0,35.678,35.6853,35.6345,35.6418,22800.0
2010-10-12 13:35:00,49.14,49.15,49.13,49.14,13200.0,35.6418,35.649,35.6345,35.6418,13200.0
2010-10-12 13:40:00,49.15,49.15,49.09,49.09,13000.0,35.649,35.649,35.6055,35.6055,13000.0
2010-10-12 13:45:00,49.09,49.12,49.07,49.07,17200.0,35.6055,35.6272,35.591,35.591,17200.0
2010-10-12 13:50:00,49.08,49.09,49.06,49.07,17000.0,35.5982,35.6055,35.5837,35.591,17000.0
2010-10-12 13:55:00,49.07,49.13,49.04,49.13,15600.0,35.591,35.6345,35.5692,35.6345,15600.0
2010-10-12 14:00:00,49.13,49.31,49.04,49.26,69200.0,35.6345,35.7651,35.5692,35.7288,69200.0
2010-10-12 14:05:00,49.25,49.31,49.2,49.3,29000.0,35.7215,35.7651,35.6853,35.7578,29000.0
2010-10-12 14:10:00,49.29,49.52,49.27,49.48,27400.0,35.7506,35.9174,35.736,35.8884,27400.0
2010-10-12 14:15:00,49.47,49.56,49.41,49.48,38800.0,35.8811,35.9464,35.8376,35.8884,38800.0
2010-10-12 14:20:00,49.49,49.49,49.33,49.36,31000.0,35.8956,35.8956,35.7796,35.8013,31000.0
2010-10-12 14:25:00,49.36,49.41,49.32,49.33,30400.0,35.8013,35.8376,35.7723,35.7796,30400.0
2010-10-12 14:30:00,49.35,49.4,49.27,49.31,24400.0,35.7941,35.8303,35.736,35.7651,24400.0
2010-10-12 14:35:00,49.31,49.34,49.26,49.3,18200.0,35.7651,35.7868,35.7288,35.7578,18200.0
2010-10-12 14:40:00,49.3,49.42,49.29,49.42,14200.0,35.7578,35.8448,35.7506,35.8448,14200.0
2010-10-12 14:45:00,49.42,49.48,49.37,49.38,38400.0,35.8448,35.8884,35.8086,35.8158,38400.0
2010-10-12 14:50:00,49.36,49.44,49.36,49.44,18000.0,35.8013,35.8593,35.8013,35.8593,18000.0
2010-10-12 14:55:00,49.42,49.44,49.38,49.41,11400.0,35.8448,35.8593,35.8158,35.8376,11400.0
2010-10-12 15:00:00,49.42,49.43,49.35,49.38,25000.0,35.8448,35.8521,35.7941,35.8158,25000.0
2010-10-12 15:05:00,49.37,49.47,49.34,49.47,26200.0,35.8086,35.8811,35.7868,35.8811,26200.0
2010-10-12 15:10:00,49.47,49.5,49.45,49.49,20600.0,35.8811,35.9029,35.8666,35.8956,20600.0
2010-10-12 15:15:00,49.49,49.55,49.49,49.49,15200.0,35.8956,35.9391,35.8956,35.8956,15200.0
2010-10-12 15:20:00,49.47,49.63,49.46,49.63,33000.0,35.8811,35.9972,35.8739,35.9972,33000.0
2010-10-12 15:25:00,49.63,49.72,49.58,49.7,64000.0,35.9972,36.0624,35.9609,36.0479,64000.0
2010-10-12 15:30:00,49.72,49.72,49.63,49.65,30800.0,36.0624,36.0624,35.9972,36.0117,30800.0
2010-10-12 15:35:00,49.66,49.68,49.6,49.66,31200.0,36.0189,36.0334,35.9754,36.0189,31200.0
2010-10-12 15:40:00,49.67,49.67,49.58,49.59,62600.0,36.0262,36.0262,35.9609,35.9681,62600.0
2010-10-12 15:45:00,49.58,49.59,49.51,49.56,93800.0,35.9609,35.9681,35.9101,35.9464,93800.0
2010-10-12 15:50:00,49.57,49.6,49.5,49.55,58200.0,35.9536,35.9754,35.9029,35.9391,58200.0
2010-10-12 15:55:00,49.54,49.55,49.44,49.49,102400.0,35.9319,35.9391,35.8593,35.8956,102400.0
2010-10-13 09:30:00,49.85,49.96,49.76,49.93,33200.0,36.2135,36.2934,36.1481,36.2716,33200.0
2010-10-13 09:35:00,49.93,50.12,49.92,50.0,31400.0,36.2716,36.4096,36.2643,36.3224,31400.0
2010-10-13 09:40:00,50.05,50.05,49.9,50.0,33200.0,36.3588,36.3588,36.2498,36.3224,33200.0
2010-10-13 09:45:00,50.01,50.1,49.96,49.98,89400.0,36.3297,36.3951,36.2934,36.3079,89400.0
2010-10-13 09:50:00,49.98,50.04,49.89,49.92,149800.0,36.3079,36.3515,36.2425,36.2643,149800.0
2010-10-13 09:55:00,49.92,49.99,49.88,49.92,48800.0,36.2643,36.3152,36.2353,36.2643,48800.0
2010-10-13 10:00:00,49.93,50.04,49.92,49.99,59400.0,36.2716,36.3515,36.2643,36.3152,59400.0
2010-10-13 10:05:00,49.98,50.04,49.96,49.99,18800.0,36.3079,36.3515,36.2934,36.3152,18800.0
2010-10-13 10:10:00,49.99,50.01,49.87,49.92,30800.0,36.3152,36.3297,36.228,36.2643,30800.0
2010-10-13 10:15:00,49.95,49.99,49.87,49.93,29800.0,36.2861,36.3152,36.228,36.2716,29800.0
2010-10-13 10:20:00,49.95,49.98,49.89,49.95,32800.0,36.2861,36.3079,36.2425,36.2861,32800.0
2010-10-13 10:25:00,49.99,50.05,49.96,49.98,31800.0,36.3152,36.3588,36.2934,36.3079,31800.0
2010-10-13 10:30:00,49.99,50.03,49.88,49.99,58400.0,36.3152,36.3442,36.2353,36.3152,58400.0
2010-10-13 10:35:00,49.97,50.02,49.95,50.0,52600.0,36.3007,36.337,36.2861,36.3224,52600.0
2010-10-13 10:40:00,50.01,50.02,49.92,49.93,48400.0,36.3297,36.337,36.2643,36.2716,48400.0
2010-10-13 10:45:00,49.93,49.93,49.51,49.51,168800.0,36.2716,36.2716,35.9665,35.9665,168800.0
2010-10-13 10:50:00,49.52,49.71,49.49,49.68,165800.0,35.9738,36.1118,35.952,36.09,165800.0
2010-10-13 10:55:00,49.67,49.69,49.58,49.59,88600.0,36.0827,36.0972,36.0173,36.0246,88600.0
2010-10-13 11:00:00,49.59,49.59,49.49,49.59,84000.0,36.0246,36.0246,35.952,36.0246,84000.0
2010-10-13 11:05:00,49.62,49.77,49.62,49.72,77200.0,36.0464,36.1554,36.0464,36.119,77200.0
2010-10-13 11:10:00,49.72,49.81,49.66,49.66,66800.0,36.119,36.1844,36.0755,36.0755,66800.0
2010-10-13 11:15:00,49.66,49.77,49.63,49.75,25800.0,36.0755,36.1554,36.0537,36.1408,25800.0
2010-10-13 11:20:00,49.77,49.82,49.76,49.76,15000.0,36.1554,36.1917,36.1481,36.1481,15000.0
2010-10-13 11:25:00,49.75,49.84,49.74,49.81,24800.0,36.1408,36.2062,36.1336,36.1844,24800.0
2010-10-13 11:30:00,49.83,49.83,49.71,49.76,28600.0,36.1989,36.1989,36.1118,36.1481,28600.0
2010-10-13 11:35:00,49.76,49.77,49.72,49.76,32000.0,36.1481,36.1554,36.119,36.1481,32000.0
2010-10-13 11:40:00,49.77,49.8,49.74,49.75,16600.0,36.1554,36.1772,36.1336,36.1408,16600.0
2010-10-13 11:45:00,49.74,49.82,49.71,49.8,30800.0,36.1336,36.1917,36.1118,36.1772,30800.0
2010-10-13 11:50:00,49.8,49.81,49.63,49.66,70400.0,36.1772,36.1844,36.0537,36.0755,70400.0
2010-10-13 11:55:00,49.66,49.77,49.65,49.77,20800.0,36.0755,36.1554,36.0682,36.1554,20800.0
2010-10-13 12:00:00,49.79,49.81,49.74,49.74,25200.0,36.1699,36.1844,36.1336,36.1336,25200.0
2010-10-13 12:05:00,49.75,49.79,49.69,49.69,23200.0,36.1408,36.1699,36.0972,36.0972,23200.0
2010-10-13 12:10:00,49.68,49.73,49.68,49.73,17600.0,36.09,36.1263,36.09,36.1263,17600.0
2010-10-13 12:15:00,49.73,49.74,49.67,49.73,24800.0,36.1263,36.1336,36.0827,36.1263,24800.0
2010-10-13 12:20:00,49.74,49.75,49.71,49.74,26200.0,36.1336,36.1408,36.1118,36.1336,26200.0
2010-10-13 12:25:00,49.74,49.77,49.73,49.76,26200.0,36.1336,36.1554,36.1263,36.1481,26200.0
2010-10-13 12:30:00,49.77,49.8,49.74,49.75,62400.0,36.1554,36.1772,36.1336,36.1408,62400.0
2010-10-13 12:35:00,49.76,49.77,49.67,49.67,91400.0,36.1481,36.1554,36.0827,36.0827,91400.0
2010-10-13 12:40:00,49.66,49.67,49.52,49.59,65800.0,36.0755,36.0827,35.9738,36.0246,65800.0
2010-10-13 12:45:00,49.6,49.64,49.58,49.58,22000.0,36.0319,36.0609,36.0173,36.0173,22000.0
2010-10-13 12:50:00,49.58,49.62,49.57,49.62,22200.0,36.0173,36.0464,36.0101,36.0464,22200.0
2010-10-13 12:55:00,49.6,49.63,49.5,49.5,66200.0,36.0319,36.0537,35.9592,35.9592,66200.0
2010-10-13 13:00:00,49.5,49.5,49.43,49.43,86000.0,35.9592,35.9592,35.9084,35.9084,86000.0
2010-10-13 13:05:00,49.43,49.44,49.36,49.38,63200.0,35.9084,35.9156,35.8575,35.872,63200.0
2010-10-13 13:10:00,49.38,49.42,49.38,49.38,61800.0,35.872,35.9011,35.872,35.872,61800.0
2010-10-13 13:15:00,49.39,49.4,49.28,49.28,100000.0,35.8793,35.8866,35.7994,35.7994,100000.0
2010-10-13 13:20:00,49.27,49.29,49.25,49.27,81400.0,35.7921,35.8067,35.7776,35.7921,81400.0
2010-10-13 13:25:00,49.27,49.27,49.24,49.27,68200.0,35.7921,35.7921,35.7703,35.7921,68200.0
2010-10-13 13:30:00,49.27,49.27,49.23,49.27,101000.0,35.7921,35.7921,35.7631,35.7921,101000.0
2010-10-13 13:35:00,49.27,49.31,49.27,49.29,72600.0,35.7921,35.8212,35.7921,35.8067,72600.0
2010-10-13 13:40:00,49.3,49.32,49.28,49.32,58600.0,35.8139,35.8285,35.7994,35.8285,58600.0
2010-10-13 13:45:00,49.32,49.33,49.3,49.3,53600.0,35.8285,35.8357,35.8139,35.8139,53600.0
2010-10-13 13:50:00,49.3,49.32,49.27,49.27,54200.0,35.8139,35.8285,35.7921,35.7921,54200.0
2010-10-13 13:55:00,49.27,49.28,49.23,49.25,34800.0,35.7921,35.7994,35.7631,35.7776,34800.0
2010-10-13 14:00:00,49.26,49.31,49.24,49.26,72600.0,35.7849,35.8212,35.7703,35.7849,72600.0
2010-10-13 14:05:00,49.26,49.3,49.25,49.27,63600.0,35.7849,35.8139,35.7776,35.7921,63600.0
2010-10-13 14:10:00,49.27,49.42,49.26,49.42,89000.0,35.7921,35.9011,35.7849,35.9011,89000.0
2010-10-13 14:15:00,49.42,49.45,49.38,49.45,77000.0,35.9011,35.9229,35.872,35.9229,77000.0
2010-10-13 14:20:00,49.45,49.45,49.33,49.33,70600.0,35.9229,35.9229,35.8357,35.8357,70600.0
2010-10-13 14:25:00,49.32,49.32,49.18,49.24,84800.0,35.8285,35.8285,35.7268,35.7703,84800.0
2010-10-13 14:30:00,49.23,49.28,49.22,49.28,192000.0,35.7631,35.7994,35.7558,35.7994,192000.0
2010-10-13 14:35:00,49.29,49.32,49.27,49.27,63400.0,35.8067,35.8285,35.7921,35.7921,63400.0
2010-10-13 14:40:00,49.27,49.32,49.24,49.32,71200.0,35.7921,35.8285,35.7703,35.8285,71200.0
2010-10-13 14:45:00,49.32,49.35,49.28,49.29,76400.0,35.8285,35.8503,35.7994,35.8067,76400.0
2010-10-13 14:50:00,49.3,49.31,49.23,49.26,55400.0,35.8139,35.8212,35.7631,35.7849,55400.0
2010-10-13 14:55:00,49.25,49.27,49.24,49.27,60400.0,35.7776,35.7921,35.7703,35.7921,60400.0
2010-10-13 15:00:00,49.26,49.27,49.22,49.26,178400.0,35.7849,35.7921,35.7558,35.7849,178400.0
2010-10-13 15:05:00,49.27,49.27,49.24,49.24,104400.0,35.7921,35.7921,35.7703,35.7703,104400.0
2010-10-13 15:10:00,49.24,49.3,49.23,49.27,131400.0,35.7703,35.8139,35.7631,35.7921,131400.0
2010-10-13 15:15:00,49.28,49.41,49.28,49.4,114000.0,35.7994,35.8938,35.7994,35.8866,114000.0
2010-10-13 15:20:00,49.41,49.48,49.39,49.46,106400.0,35.8938,35.9447,35.8793,35.9302,106400.0
2010-10-13 15:25:00,49.46,49.47,49.27,49.29,86200.0,35.9302,35.9374,35.7921,35.8067,86200.0
2010-10-13 15:30:00,49.29,49.38,49.29,49.37,54000.0,35.8067,35.872,35.8067,35.8648,54000.0
2010-10-13 15:35:00,49.38,49.46,49.38,49.39,57600.0,35.872,35.9302,35.872,35.8793,57600.0
2010-10-13 15:40:00,49.39,49.41,49.35,49.37,97400.0,35.8793,35.8938,35.8503,35.8648,97400.0
2010-10-13 15:45:00,49.38,49.38,49.34,49.38,173000.0,35.872,35.872,35.843,35.872,173000.0
2010-10-13 15:50:00,49.38,49.45,49.35,49.35,126800.0,35.872,35.9229,35.8503,35.8503,126800.0
2010-10-13 15:55:00,49.35,49.41,49.35,49.36,182000.0,35.8503,35.8938,35.8503,35.8575,182000.0
2010-10-14 09:30:00,48.94,49.63,48.93,49.39,73400.0,35.5524,36.0537,35.5451,35.8793,73400.0
2010-10-14 09:35:00,49.33,49.52,49.27,49.27,67400.0,35.8357,35.9738,35.7921,35.7921,67400.0
2010-10-14 09:40:00,49.29,49.54,49.27,49.48,82200.0,35.8067,35.9883,35.7921,35.9447,82200.0
2010-10-14 09:45:00,49.51,49.59,49.45,49.48,50600.0,35.9665,36.0246,35.9229,35.9447,50600.0
2010-10-14 09:50:00,49.48,49.66,49.47,49.64,78400.0,35.9447,36.0755,35.9374,36.0609,78400.0
2010-10-14 09:55:00,49.63,49.65,49.26,49.27,53800.0,36.0537,36.0682,35.7849,35.7921,53800.0
2010-10-14 10:00:00,49.28,49.39,49.24,49.35,168400.0,35.7994,35.8793,35.7703,35.8503,168400.0
2010-10-14 10:05:00,49.4,49.52,49.34,49.52,30600.0,35.8866,35.9738,35.843,35.9738,30600.0
2010-10-14 10:10:00,49.51,49.52,49.46,49.51,23800.0,35.9665,35.9738,35.9302,35.9665,23800.0
2010-10-14 10:15:00,49.49,49.59,49.47,49.52,36600.0,35.952,36.0246,35.9374,35.9738,36600.0
2010-10-14 10:20:00,49.55,49.57,49.48,49.57,17400.0,35.9955,36.0101,35.9447,36.0101,17400.0
2010-10-14 10:25:00,49.59,49.63,49.57,49.59,17000.0,36.0246,36.0537,36.0101,36.0246,17000.0
2010-10-14 10:30:00,49.63,49.63,49.52,49.61,32200.0,36.0537,36.0537,35.9738,36.0391,32200.0
2010-10-14 10:35:00,49.63,49.73,49.6,49.72,27800.0,36.0537,36.1263,36.0319,36.119,27800.0
2010-10-14 10:40:00,49.72,49.73,49.63,49.65,39000.0,36.119,36.1263,36.0537,36.0682,39000.0
2010-10-14 10:45:00,49.66,49.7,49.63,49.67,29200.0,36.0755,36.1045,36.0537,36.0827,29200.0
2010-10-14 10:50:00,49.66,49.7,49.63,49.68,22000.0,36.0755,36.1045,36.0537,36.09,22000.0
2010-10-14 10:55:00,49.67,49.72,49.64,49.7,21600.0,36.0827,36.119,36.0609,36.1045,21600.0
2010-10-14 11:00:00,49.69,49.72,49.66,49.66,26800.0,36.0972,36.119,36.0755,36.0755,26800.0
2010-10-14 11:05:00,49.66,49.78,49.66,49.77,32600.0,36.0755,36.1626,36.0755,36.1554,32600.0
2010-10-14 11:10:00,49.78,49.87,49.77,49.84,38600.0,36.1626,36.228,36.1554,36.2062,38600.0
2010-10-14 11:15:00,49.82,49.86,49.71,49.71,26200.0,36.1917,36.2207,36.1118,36.1118,26200.0
2010-10-14 11:20:00,49.71,49.71,49.56,49.57,33200.0,36.1118,36.1118,36.0028,36.0101,33200.0
2010-10-14 11:25:00,49.55,49.63,49.52,49.63,13600.0,35.9955,36.0537,35.9738,36.0537,13600.0
2010-10-14 11:30:00,49.62,49.66,49.5,49.52,32800.0,36.0464,36.0755,35.9592,35.9738,32800.0
2010-10-14 11:35:00,49.55,49.59,49.44,49.45,22000.0,35.9955,36.0246,35.9156,35.9229,22000.0
2010-10-14 11:40:00,49.45,49.48,49.33,49.34,24000.0,35.9229,35.9447,35.8357,35.843,24000.0
2010-10-14 11:45:00,49.31,49.41,49.27,49.29,41800.0,35.8212,35.8938,35.7921,35.8067,41800.0
2010-10-14 11:50:00,49.27,49.52,49.27,49.52,34400.0,35.7921,35.9738,35.7921,35.9738,34400.0
2010-10-14 11:55:00,49.51,49.57,49.45,49.48,40600.0,35.9665,36.0101,35.9229,35.9447,40600.0
2010-10-14 12:00:00,49.49,49.62,49.49,49.57,23800.0,35.952,36.0464,35.952,36.0101,23800.0
2010-10-14 12:05:00,49.58,49.58,49.47,49.5,19600.0,36.0173,36.0173,35.9374,35.9592,19600.0
2010-10-14 12:10:00,49.51,49.57,49.48,49.49,23000.0,35.9665,36.0101,35.9447,35.952,23000.0
2010-10-14 12:15:00,49.49,49.51,49.47,49.51,38800.0,35.952,35.9665,35.9374,35.9665,38800.0
2010-10-14 12:20:00,49.49,49.51,49.47,49.51,28400.0,35.952,35.9665,35.9374,35.9665,28400.0
2010-10-14 12:25:00,49.5,49.51,49.34,49.38,50000.0,35.9592,35.9665,35.843,35.872,50000.0
2010-10-14 12:30:00,49.38,49.38,49.27,49.29,27400.0,35.872,35.872,35.7921,35.8067,27400.0
2010-10-14 12:35:00,49.27,49.34,49.27,49.3,22000.0,35.7921,35.843,35.7921,35.8139,22000.0
2010-10-14 12:40:00,49.28,49.3,49.23,49.25,30400.0,35.7994,35.8139,35.7631,35.7776,30400.0
2010-10-14 12:45:00,49.24,49.34,49.24,49.3,47400.0,35.7703,35.843,35.7703,35.8139,47400.0
2010-10-14 12:50:00,49.3,49.35,49.29,49.34,18000.0,35.8139,35.8503,35.8067,35.843,18000.0
2010-10-14 12:55:00,49.34,49.34,49.27,49.27,22200.0,35.843,35.843,35.7921,35.7921,22200.0
2010-10-14 13:00:00,49.27,49.37,49.25,49.36,44800.0,35.7921,35.8648,35.7776,35.8575,44800.0
2010-10-14 13:05:00,49.37,49.39,49.21,49.27,60000.0,35.8648,35.8793,35.7486,35.7921,60000.0
2010-10-14 13:10:00,49.27,49.27,49.2,49.22,25000.0,35.7921,35.7921,35.7413,35.7558,25000.0
2010-10-14 13:15:00,49.24,49.36,49.23,49.35,93200.0,35.7703,35.8575,35.7631,35.8503,93200.0
2010-10-14 13:20:00,49.32,49.35,49.27,49.35,18800.0,35.8285,35.8503,35.7921,35.8503,18800.0
2010-10-14 13:25:00,49.36,49.38,49.35,49.38,26600.0,35.8575,35.872,35.8503,35.872,26600.0
2010-10-14 13:30:00,49.38,49.47,49.38,49.47,59600.0,35.872,35.9374,35.872,35.9374,59600.0
2010-10-14 13:35:00,49.46,49.54,49.46,49.54,22800.0,35.9302,35.9883,35.9302,35.9883,22800.0
2010-10-14 13:40:00,49.53,49.55,49.49,49.49,25000.0,35.981,35.9955,35.952,35.952,25000.0
2010-10-14 13:45:00,49.5,49.52,49.49,49.5,26200.0,35.9592,35.9738,35.952,35.9592,26200.0
2010-10-14 13:50:00,49.5,49.57,49.48,49.56,16200.0,35.9592,36.0101,35.9447,36.0028,16200.0
2010-10-14 13:55:00,49.56,49.57,49.54,49.54,6600.0,36.0028,36.0101,35.9883,35.9883,6600.0
2010-10-14 14:00:00,49.55,49.55,49.48,49.52,13800.0,35.9955,35.9955,35.9447,35.9738,13800.0
2010-10-14 14:05:00,49.51,49.52,49.47,49.5,21600.0,35.9665,35.9738,35.9374,35.9592,21600.0
2010-10-14 14:10:00,49.49,49.53,49.46,49.52,20000.0,35.952,35.981,35.9302,35.9738,20000.0
2010-10-14 14:15:00,49.52,49.52,49.47,49.52,38400.0,35.9738,35.9738,35.9374,35.9738,38400.0
2010-10-14 14:20:00,49.53,49.53,49.5,49.5,28200.0,35.981,35.981,35.9592,35.9592,28200.0
2010-10-14 14:25:00,49.5,49.52,49.49,49.52,75200.0,35.9592,35.9738,35.952,35.9738,75200.0
2010-10-14 14:30:00,49.52,49.52,49.43,49.43,27000.0,35.9738,35.9738,35.9084,35.9084,27000.0
2010-10-14 14:35:00,49.42,49.49,49.4,49.45,47200.0,35.9011,35.952,35.8866,35.9229,47200.0
2010-10-14 14:40:00,49.43,49.51,49.43,49.49,46600.0,35.9084,35.9665,35.9084,35.952,46600.0
2010-10-14 14:45:00,49.49,49.52,49.48,49.5,39400.0,35.952,35.9738,35.9447,35.9592,39400.0
2010-10-14 14:50:00,49.51,49.56,49.45,49.48,178400.0,35.9665,36.0028,35.9229,35.9447,178400.0
2010-10-14 14:55:00,49.47,49.48,49.26,49.27,95600.0,35.9374,35.9447,35.7849,35.7921,95600.0
2010-10-14 15:00:00,49.29,49.29,49.17,49.24,95000.0,35.8067,35.8067,35.7195,35.7703,95000.0
2010-10-14 15:05:00,49.24,49.26,49.11,49.15,144600.0,35.7703,35.7849,35.6759,35.705,144600.0
2010-10-14 15:10:00,49.15,49.21,49.1,49.17,69000.0,35.705,35.7486,35.6686,35.7195,69000.0
2010-10-14 15:15:00,49.18,49.24,49.17,49.22,41400.0,35.7268,35.7703,35.7195,35.7558,41400.0
2010-10-14 15:20:00,49.22,49.32,49.21,49.28,62400.0,35.7558,35.8285,35.7486,35.7994,62400.0
2010-10-14 15:25:00,49.27,49.28,49.2,49.25,65400.0,35.7921,35.7994,35.7413,35.7776,65400.0
2010-10-14 15:30:00,49.25,49.32,49.24,49.27,84400.0,35.7776,35.8285,35.7703,35.7921,84400.0
2010-10-14 15:35:00,49.27,49.46,49.27,49.4,101000.0,35.7921,35.9302,35.7921,35.8866,101000.0
2010-10-14 15:40:00,49.4,49.45,49.37,49.42,85000.0,35.8866,35.9229,35.8648,35.9011,85000.0
2010-10-14 15:45:00,49.42,49.46,49.41,49.45,102800.0,35.9011,35.9302,35.8938,35.9229,102800.0
2010-10-14 15:50:00,49.45,49.45,49.41,49.41,203200.0,35.9229,35.9229,35.8938,35.8938,203200.0
2010-10-14 15:55:00,49.42,49.51,49.41,49.51,231800.0,35.9011,35.9665,35.8938,35.9665,231800.0
2010-10-15 09:30:00,49.85,50.13,49.58,49.65,402400.0,36.2135,36.4169,36.0173,36.0682,402400.0
2010-10-15 09:35:00,49.65,49.99,49.63,49.88,30600.0,36.0682,36.3152,36.0537,36.2353,30600.0
2010-10-15 09:40:00,49.87,49.93,49.77,49.81,63200.0,36.228,36.2716,36.1554,36.1844,63200.0
2010-10-15 09:45:00,49.82,50.02,49.82,49.85,40400.0,36.1917,36.337,36.1917,36.2135,40400.0
2010-10-15 09:50:00,49.81,49.95,49.77,49.77,63200.0,36.1844,36.2861,36.1554,36.1554,63200.0
2010-10-15 09:55:00,49.77,50.12,49.76,49.92,144600.0,36.1554,36.4096,36.1481,36.2643,144600.0
2010-10-15 10:00:00,49.88,50.07,49.85,49.9,129400.0,36.2353,36.3733,36.2135,36.2498,129400.0
2010-10-15 10:05:00,49.9,49.99,49.83,49.95,81400.0,36.2498,36.3152,36.1989,36.2861,81400.0
2010-10-15 10:10:00,49.96,50.0,49.89,49.92,71600.0,36.2934,36.3224,36.2425,36.2643,71600.0
2010-10-15 10:15:00,49.92,49.94,49.84,49.91,71800.0,36.2643,36.2789,36.2062,36.2571,71800.0
2010-10-15 10:20:00,49.91,49.95,49.82,49.95,177000.0,36.2571,36.2861,36.1917,36.2861,177000.0
2010-10-15 10:25:00,49.93,49.97,49.81,49.87,53600.0,36.2716,36.3007,36.1844,36.228,53600.0
2010-10-15 10:30:00,49.88,50.02,49.81,49.99,105800.0,36.2353,36.337,36.1844,36.3152,105800.0
2010-10-15 10:35:00,50.0,50.02,49.97,49.99,48400.0,36.3224,36.337,36.3007,36.3152,48400.0
2010-10-15 10:40:00,50.0,50.13,49.97,50.13,79200.0,36.3224,36.4169,36.3007,36.4169,79200.0
2010-10-15 10:45:00,50.14,50.19,49.97,50.0,58200.0,36.4241,36.4605,36.3007,36.3224,58200.0
2010-10-15 10:50:00,50.0,50.25,49.99,50.25,172000.0,36.3224,36.5041,36.3152,36.5041,172000.0
2010-10-15 10:55:00,50.25,50.33,50.19,50.2,97400.0,36.5041,36.5622,36.4605,36.4677,97400.0
2010-10-15 11:00:00,50.22,50.26,49.99,49.99,76200.0,36.4823,36.5113,36.3152,36.3152,76200.0
2010-10-15 11:05:00,50.0,50.04,49.91,50.02,161600.0,36.3224,36.3515,36.2571,36.337,161600.0
2010-10-15 11:10:00,50.02,50.04,49.97,50.01,86600.0,36.337,36.3515,36.3007,36.3297,86600.0
2010-10-15 11:15:00,50.01,50.07,49.99,50.0,32000.0,36.3297,36.3733,36.3152,36.3224,32000.0
2010-10-15 11:20:00,50.02,50.09,50.0,50.07,26800.0,36.337,36.3878,36.3224,36.3733,26800.0
2010-10-15 11:25:00,50.05,50.08,50.01,50.01,38800.0,36.3588,36.3806,36.3297,36.3297,38800.0
2010-10-15 11:30:00,50.02,50.15,50.02,50.15,30000.0,36.337,36.4314,36.337,36.4314,30000.0
2010-10-15 11:35:00,50.15,50.21,50.14,50.16,43000.0,36.4314,36.475,36.4241,36.4387,43000.0
2010-10-15 11:40:00,50.16,50.3,50.16,50.22,73800.0,36.4387,36.5404,36.4387,36.4823,73800.0
2010-10-15 11:45:00,50.21,50.24,50.17,50.19,32600.0,36.475,36.4968,36.4459,36.4605,32600.0
2010-10-15 11:50:00,50.22,50.22,50.11,50.22,46200.0,36.4823,36.4823,36.4024,36.4823,46200.0
2010-10-15 11:55:00,50.22,50.25,50.16,50.22,64600.0,36.4823,36.5041,36.4387,36.4823,64600.0
2010-10-15 12:00:00,50.21,50.25,50.18,50.22,52600.0,36.475,36.5041,36.4532,36.4823,52600.0
2010-10-15 12:05:00,50.22,50.23,50.0,50.09,109200.0,36.4823,36.4895,36.3224,36.3878,109200.0
2010-10-15 12:10:00,50.1,50.18,50.09,50.16,27000.0,36.3951,36.4532,36.3878,36.4387,27000.0
2010-10-15 12:15:00,50.15,50.2,50.12,50.16,38200.0,36.4314,36.4677,36.4096,36.4387,38200.0
2010-10-15 12:20:00,50.17,50.3,50.17,50.25,38400.0,36.4459,36.5404,36.4459,36.5041,38400.0
2010-10-15 12:25:00,50.24,50.29,50.2,50.24,24800.0,36.4968,36.5331,36.4677,36.4968,24800.0
2010-10-15 12:30:00,50.23,50.3,50.23,50.25,20600.0,36.4895,36.5404,36.4895,36.5041,20600.0
2010-10-15 12:35:00,50.25,50.3,50.22,50.27,44600.0,36.5041,36.5404,36.4823,36.5186,44600.0
2010-10-15 12:40:00,50.28,50.3,50.22,50.24,37400.0,36.5259,36.5404,36.4823,36.4968,37400.0
2010-10-15 12:45:00,50.24,50.34,50.24,50.33,33200.0,36.4968,36.5694,36.4968,36.5622,33200.0
2010-10-15 12:50:00,50.33,50.42,50.32,50.33,63400.0,36.5622,36.6276,36.5549,36.5622,63400.0
2010-10-15 12:55:00,50.34,50.35,50.23,50.27,29000.0,36.5694,36.5767,36.4895,36.5186,29000.0
2010-10-15 13:00:00,50.28,50.33,50.19,50.21,36000.0,36.5259,36.5622,36.4605,36.475,36000.0
2010-10-15 13:05:00,50.21,50.23,50.13,50.18,35400.0,36.475,36.4895,36.4169,36.4532,35400.0
2010-10-15 13:10:00,50.18,50.26,50.16,50.16,24000.0,36.4532,36.5113,36.4387,36.4387,24000.0
2010-10-15 13:15:00,50.16,50.19,50.02,50.02,53800.0,36.4387,36.4605,36.337,36.337,53800.0
2010-10-15 13:20:00,50.03,50.1,50.02,50.08,31600.0,36.3442,36.3951,36.337,36.3806,31600.0
2010-10-15 13:25:00,50.08,50.14,50.07,50.13,13600.0,36.3806,36.4241,36.3733,36.4169,13600.0
2010-10-15 13:30:00,50.15,50.21,50.07,50.08,129400.0,36.4314,36.475,36.3733,36.3806,129400.0
2010-10-15 13:35:00,50.08,50.13,50.07,50.1,39600.0,36.3806,36.4169,36.3733,36.3951,39600.0
2010-10-15 13:40:00,50.1,50.12,49.96,50.02,43600.0,36.3951,36.4096,36.2934,36.337,43600.0
2010-10-15 13:45:00,50.02,50.04,49.9,49.97,87800.0,36.337,36.3515,36.2498,36.3007,87800.0
2010-10-15 13:50:00,49.97,50.02,49.94,49.98,72800.0,36.3007,36.337,36.2789,36.3079,72800.0
2010-10-15 13:55:00,49.98,50.01,49.92,49.98,43600.0,36.3079,36.3297,36.2643,36.3079,43600.0
2010-10-15 14:00:00,49.98,49.99,49.93,49.98,76400.0,36.3079,36.3152,36.2716,36.3079,76400.0
2010-10-15 14:05:00,49.98,50.08,49.98,50.04,106400.0,36.3079,36.3806,36.3079,36.3515,106400.0
2010-10-15 14:10:00,50.02,50.12,50.02,50.12,32800.0,36.337,36.4096,36.337,36.4096,32800.0
2010-10-15 14:15:00,50.13,50.14,50.05,50.05,32600.0,36.4169,36.4241,36.3588,36.3588,32600.0
2010-10-15 14:20:00,50.09,50.1,49.94,49.98,55200.0,36.3878,36.3951,36.2789,36.3079,55200.0
2010-10-15 14:25:00,49.98,50.17,49.98,50.15,43600.0,36.3079,36.4459,36.3079,36.4314,43600.0
2010-10-15 14:30:00,50.16,50.17,50.07,50.09,66200.0,36.4387,36.4459,36.3733,36.3878,66200.0
2010-10-15 14:35:00,50.1,50.15,50.07,50.12,20600.0,36.3951,36.4314,36.3733,36.4096,20600.0
2010-10-15 14:40:00,50.1,50.12,50.01,50.02,34200.0,36.3951,36.4096,36.3297,36.337,34200.0
2010-10-15 14:45:00,50.02,50.05,49.99,49.99,39800.0,36.337,36.3588,36.3152,36.3152,39800.0
2010-10-15 14:50:00,49.99,50.03,49.97,50.02,49400.0,36.3152,36.3442,36.3007,36.337,49400.0
2010-10-15 14:55:00,50.01,50.01,49.95,50.0,30200.0,36.3297,36.3297,36.2861,36.3224,30200.0
2010-10-15 15:00:00,50.03,50.04,49.94,49.96,42400.0,36.3442,36.3515,36.2789,36.2934,42400.0
2010-10-15 15:05:00,49.97,49.98,49.92,49.95,26000.0,36.3007,36.3079,36.2643,36.2861,26000.0
2010-10-15 15:10:00,49.93,50.03,49.91,50.03,74000.0,36.2716,36.3442,36.2571,36.3442,74000.0
2010-10-15 15:15:00,50.02,50.07,49.99,49.99,86200.0,36.337,36.3733,36.3152,36.3152,86200.0
2010-10-15 15:20:00,49.99,50.02,49.98,49.99,59400.0,36.3152,36.337,36.3079,36.3152,59400.0
2010-10-15 15:25:00,50.0,50.02,49.97,49.98,58000.0,36.3224,36.337,36.3007,36.3079,58000.0
2010-10-15 15:30:00,49.98,49.99,49.9,49.98,94000.0,36.3079,36.3152,36.2498,36.3079,94000.0
2010-10-15 15:35:00,49.96,50.04,49.96,50.01,73400.0,36.2934,36.3515,36.2934,36.3297,73400.0
2010-10-15 15:40:00,50.01,50.03,49.95,49.98,98600.0,36.3297,36.3442,36.2861,36.3079,98600.0
2010-10-15 15:45:00,49.99,50.06,49.99,50.06,117000.0,36.3152,36.366,36.3152,36.366,117000.0
2010-10-15 15:50:00,50.06,50.08,49.98,50.02,290200.0,36.366,36.3806,36.3079,36.337,290200.0
2010-10-15 15:55:00,50.01,50.05,49.98,50.04,360800.0,36.3297,36.3588,36.3079,36.3515,360800.0
2010-10-18 09:30:00,49.94,50.3,49.78,49.96,100000.0,36.2789,36.5404,36.1626,36.2934,100000.0
2010-10-18 09:35:00,49.99,50.31,49.94,50.27,110400.0,36.3152,36.5476,36.2789,36.5186,110400.0
2010-10-18 09:40:00,50.24,50.4,50.24,50.37,50400.0,36.4968,36.613,36.4968,36.5912,50400.0
2010-10-18 09:45:00,50.4,50.58,50.38,50.58,93400.0,36.613,36.7438,36.5985,36.7438,93400.0
2010-10-18 09:50:00,50.57,50.63,50.5,50.62,73200.0,36.7365,36.7801,36.6857,36.7728,73200.0
2010-10-18 09:55:00,50.63,50.71,50.62,50.68,44800.0,36.7801,36.8382,36.7728,36.8164,44800.0
2010-10-18 10:00:00,50.67,50.69,50.55,50.55,88000.0,36.8092,36.8237,36.722,36.722,88000.0
2010-10-18 10:05:00,50.54,50.6,50.5,50.54,101800.0,36.7147,36.7583,36.6857,36.7147,101800.0
2010-10-18 10:10:00,50.55,50.66,50.54,50.58,54200.0,36.722,36.8019,36.7147,36.7438,54200.0
2010-10-18 10:15:00,50.6,50.65,50.56,50.56,61800.0,36.7583,36.7946,36.7293,36.7293,61800.0
2010-10-18 10:20:00,50.56,50.65,50.55,50.63,49800.0,36.7293,36.7946,36.722,36.7801,49800.0
2010-10-18 10:25:00,50.62,50.66,50.58,50.62,65000.0,36.7728,36.8019,36.7438,36.7728,65000.0
2010-10-18 10:30:00,50.63,50.67,50.55,50.6,53000.0,36.7801,36.8092,36.722,36.7583,53000.0
2010-10-18 10:35:00,50.6,50.72,50.56,50.72,53800.0,36.7583,36.8455,36.7293,36.8455,53800.0
2010-10-18 10:40:00,50.71,50.84,50.7,50.82,134000.0,36.8382,36.9327,36.831,36.9181,134000.0
2010-10-18 10:45:00,50.82,51.03,50.8,50.94,183400.0,36.9181,37.0707,36.9036,37.0053,183400.0
2010-10-18 10:50:00,50.95,51.0,50.91,50.96,66600.0,37.0126,37.0489,36.9835,37.0198,66600.0
2010-10-18 10:55:00,50.96,51.01,50.93,50.98,56400.0,37.0198,37.0562,36.998,37.0344,56400.0
2010-10-18 11:00:00,50.98,50.98,50.74,50.76,92200.0,37.0344,37.0344,36.86,36.8745,92200.0
2010-10-18 11:05:00,50.76,50.93,50.76,50.81,56600.0,36.8745,36.998,36.8745,36.9109,56600.0
2010-10-18 11:10:00,50.78,50.78,50.71,50.75,40600.0,36.8891,36.8891,36.8382,36.8673,40600.0
2010-10-18 11:15:00,50.74,50.76,50.58,50.6,111000.0,36.86,36.8745,36.7438,36.7583,111000.0
2010-10-18 11:20:00,50.6,50.61,50.52,50.58,45200.0,36.7583,36.7656,36.7002,36.7438,45200.0
2010-10-18 11:25:00,50.58,50.65,50.51,50.63,40600.0,36.7438,36.7946,36.6929,36.7801,40600.0
2010-10-18 11:30:00,50.63,50.65,50.56,50.56,51200.0,36.7801,36.7946,36.7293,36.7293,51200.0
2010-10-18 11:35:00,50.57,50.62,50.53,50.62,30000.0,36.7365,36.7728,36.7075,36.7728,30000.0
2010-10-18 11:40:00,50.62,50.63,50.49,50.54,54000.0,36.7728,36.7801,36.6784,36.7147,54000.0
2010-10-18 11:45:00,50.54,50.61,50.54,50.56,15800.0,36.7147,36.7656,36.7147,36.7293,15800.0
2010-10-18 11:50:00,50.57,50.57,50.47,50.51,27200.0,36.7365,36.7365,36.6639,36.6929,27200.0
2010-10-18 11:55:00,50.52,50.6,50.5,50.59,25600.0,36.7002,36.7583,36.6857,36.7511,25600.0
2010-10-18 12:00:00,50.6,50.67,50.56,50.66,43400.0,36.7583,36.8092,36.7293,36.8019,43400.0
2010-10-18 12:05:00,50.64,50.71,50.59,50.67,35400.0,36.7874,36.8382,36.7511,36.8092,35400.0
2010-10-18 12:10:00,50.66,50.76,50.65,50.76,38600.0,36.8019,36.8745,36.7946,36.8745,38600.0
2010-10-18 12:15:00,50.76,50.83,50.74,50.8,52000.0,36.8745,36.9254,36.86,36.9036,52000.0
2010-10-18 12:20:00,50.8,50.82,50.74,50.74,28200.0,36.9036,36.9181,36.86,36.86,28200.0
2010-10-18 12:25:00,50.75,50.76,50.72,50.74,13600.0,36.8673,36.8745,36.8455,36.86,13600.0
2010-10-18 12:30:00,50.74,50.74,50.7,50.73,19600.0,36.86,36.86,36.831,36.8528,19600.0
2010-10-18 12:35:00,50.75,50.77,50.72,50.77,24600.0,36.8673,36.8818,36.8455,36.8818,24600.0
2010-10-18 12:40:00,50.77,50.77,50.71,50.74,17800.0,36.8818,36.8818,36.8382,36.86,17800.0
2010-10-18 12:45:00,50.74,50.74,50.69,50.7,11400.0,36.86,36.86,36.8237,36.831,11400.0
2010-10-18 12:50:00,50.7,50.75,50.64,50.66,31200.0,36.831,36.8673,36.7874,36.8019,31200.0
2010-10-18 12:55:00,50.67,50.67,50.54,50.54,37200.0,36.8092,36.8092,36.7147,36.7147,37200.0
2010-10-18 13:00:00,50.55,50.68,50.55,50.66,44400.0,36.722,36.8164,36.722,36.8019,44400.0
2010-10-18 13:05:00,50.66,50.68,50.62,50.67,35000.0,36.8019,36.8164,36.7728,36.8092,35000.0
2010-10-18 13:10:00,50.66,50.71,50.64,50.7,24600.0,36.8019,36.8382,36.7874,36.831,24600.0
2010-10-18 13:15:00,50.7,50.71,50.66,50.7,16800.0,36.831,36.8382,36.8019,36.831,16800.0
2010-10-18 13:20:00,50.7,50.7,50.63,50.63,16200.0,36.831,36.831,36.7801,36.7801,16200.0
2010-10-18 13:25:00,50.63,50.64,50.55,50.55,15800.0,36.7801,36.7874,36.722,36.722,15800.0
2010-10-18 13:30:00,50.56,50.61,50.54,50.59,23000.0,36.7293,36.7656,36.7147,36.7511,23000.0
2010-10-18 13:35:00,50.6,50.62,50.56,50.62,10000.0,36.7583,36.7728,36.7293,36.7728,10000.0
2010-10-18 13:40:00,50.6,50.6,50.56,50.59,16400.0,36.7583,36.7583,36.7293,36.7511,16400.0
2010-10-18 13:45:00,50.6,50.66,50.59,50.66,29400.0,36.7583,36.8019,36.7511,36.8019,29400.0
2010-10-18 13:50:00,50.67,50.67,50.61,50.63,13800.0,36.8092,36.8092,36.7656,36.7801,13800.0
2010-10-18 13:55:00,50.63,50.63,50.54,50.54,28000.0,36.7801,36.7801,36.7147,36.7147,28000.0
2010-10-18 14:00:00,50.54,50.57,50.49,50.5,50400.0,36.7147,36.7365,36.6784,36.6857,50400.0
2010-10-18 14:05:00,50.49,50.55,50.47,50.5,19200.0,36.6784,36.722,36.6639,36.6857,19200.0
2010-10-18 14:10:00,50.49,50.54,50.47,50.52,28000.0,36.6784,36.7147,36.6639,36.7002,28000.0
2010-10-18 14:15:00,50.51,50.55,50.48,50.52,39800.0,36.6929,36.722,36.6711,36.7002,39800.0
2010-10-18 14:20:00,50.52,50.54,50.49,50.52,36200.0,36.7002,36.7147,36.6784,36.7002,36200.0
2010-10-18 14:25:00,50.54,50.63,50.54,50.63,38400.0,36.7147,36.7801,36.7147,36.7801,38400.0
2010-10-18 14:30:00,50.62,50.65,50.58,50.59,25400.0,36.7728,36.7946,36.7438,36.7511,25400.0
2010-10-18 14:35:00,50.59,50.6,50.54,50.56,15600.0,36.7511,36.7583,36.7147,36.7293,15600.0
2010-10-18 14:40:00,50.56,50.6,50.55,50.57,25800.0,36.7293,36.7583,36.722,36.7365,25800.0
2010-10-18 14:45:00,50.56,50.64,50.53,50.62,17000.0,36.7293,36.7874,36.7075,36.7728,17000.0
2010-10-18 14:50:00,50.63,50.63,50.56,50.61,35600.0,36.7801,36.7801,36.7293,36.7656,35600.0
2010-10-18 14:55:00,50.61,50.63,50.58,50.62,28000.0,36.7656,36.7801,36.7438,36.7728,28000.0
2010-10-18 15:00:00,50.63,50.66,50.6,50.66,37400.0,36.7801,36.8019,36.7583,36.8019,37400.0
2010-10-18 15:05:00,50.66,50.8,50.66,50.8,65000.0,36.8019,36.9036,36.8019,36.9036,65000.0
2010-10-18 15:10:00,50.79,50.8,50.72,50.72,31800.0,36.8963,36.9036,36.8455,36.8455,31800.0
2010-10-18 15:15:00,50.73,50.74,50.64,50.67,74200.0,36.8528,36.86,36.7874,36.8092,74200.0
2010-10-18 15:20:00,50.67,50.73,50.67,50.72,67400.0,36.8092,36.8528,36.8092,36.8455,67400.0
2010-10-18 15:25:00,50.72,50.79,50.72,50.79,63600.0,36.8455,36.8963,36.8455,36.8963,63600.0
2010-10-18 15:30:00,50.78,50.86,50.78,50.85,100000.0,36.8891,36.9472,36.8891,36.9399,100000.0
2010-10-18 15:35:00,50.85,50.9,50.83,50.83,68600.0,36.9399,36.9762,36.9254,36.9254,68600.0
2010-10-18 15:40:00,50.83,50.85,50.76,50.76,46600.0,36.9254,36.9399,36.8745,36.8745,46600.0
2010-10-18 15:45:00,50.75,50.76,50.69,50.69,143000.0,36.8673,36.8745,36.8237,36.8237,143000.0
2010-10-18 15:50:00,50.68,50.72,50.63,50.68,129200.0,36.8164,36.8455,36.7801,36.8164,129200.0
2010-10-18 15:55:00,50.69,50.7,50.63,50.69,155000.0,36.8237,36.831,36.7801,36.8237,155000.0
2010-10-19 09:30:00,49.89,49.89,49.27,49.56,33600.0,36.2425,36.2425,35.7921,36.0028,33600.0
2010-10-19 09:35:00,49.5,49.88,49.45,49.88,169800.0,35.9592,36.2353,35.9229,36.2353,169800.0
2010-10-19 09:40:00,49.94,49.98,49.84,49.9,40200.0,36.2789,36.3079,36.2062,36.2498,40200.0
2010-10-19 09:45:00,49.9,50.05,49.88,49.99,134800.0,36.2498,36.3588,36.2353,36.3152,134800.0
2010-10-19 09:50:00,49.99,49.99,49.69,49.74,111000.0,36.3152,36.3152,36.0972,36.1336,111000.0
2010-10-19 09:55:00,49.72,49.77,49.67,49.74,183400.0,36.119,36.1554,36.0827,36.1336,183400.0
2010-10-19 10:00:00,49.75,49.77,49.68,49.73,46600.0,36.1408,36.1554,36.09,36.1263,46600.0
2010-10-19 10:05:00,49.71,49.76,49.59,49.65,42600.0,36.1118,36.1481,36.0246,36.0682,42600.0
2010-10-19 10:10:00,49.67,49.77,49.65,49.75,31800.0,36.0827,36.1554,36.0682,36.1408,31800.0
2010-10-19 10:15:00,49.75,49.79,49.68,49.68,92800.0,36.1408,36.1699,36.09,36.09,92800.0
2010-10-19 10:20:00,49.68,49.72,49.66,49.7,45000.0,36.09,36.119,36.0755,36.1045,45000.0
2010-10-19 10:25:00,49.71,49.74,49.63,49.74,25000.0,36.1118,36.1336,36.0537,36.1336,25000.0
2010-10-19 10:30:00,49.74,49.77,49.71,49.75,78600.0,36.1336,36.1554,36.1118,36.1408,78600.0
2010-10-19 10:35:00,49.75,49.77,49.53,49.58,85600.0,36.1408,36.1554,35.981,36.0173,85600.0
2010-10-19 10:40:00,49.58,49.62,49.49,49.56,57800.0,36.0173,36.0464,35.952,36.0028,57800.0
2010-10-19 10:45:00,49.57,49.6,49.51,49.54,53600.0,36.0101,36.0319,35.9665,35.9883,53600.0
2010-10-19 10:50:00,49.53,49.57,49.48,49.52,87200.0,35.981,36.0101,35.9447,35.9738,87200.0
2010-10-19 10:55:00,49.52,49.61,49.49,49.51,33800.0,35.9738,36.0391,35.952,35.9665,33800.0
2010-10-19 11:00:00,49.5,49.66,49.48,49.65,55800.0,35.9592,36.0755,35.9447,36.0682,55800.0
2010-10-19 11:05:00,49.67,49.72,49.63,49.67,46400.0,36.0827,36.119,36.0537,36.0827,46400.0
2010-10-19 11:10:00,49.69,49.74,49.67,49.72,40800.0,36.0972,36.1336,36.0827,36.119,40800.0
2010-10-19 11:15:00,49.72,49.83,49.7,49.71,82800.0,36.119,36.1989,36.1045,36.1118,82800.0
2010-10-19 11:20:00,49.71,49.77,49.66,49.74,58400.0,36.1118,36.1554,36.0755,36.1336,58400.0
2010-10-19 11:25:00,49.74,49.87,49.74,49.82,33400.0,36.1336,36.228,36.1336,36.1917,33400.0
2010-10-19 11:30:00,49.83,49.88,49.77,49.8,24400.0,36.1989,36.2353,36.1554,36.1772,24400.0
2010-10-19 11:35:00,49.78,49.95,49.77,49.92,22000.0,36.1626,36.2861,36.1554,36.2643,22000.0
2010-10-19 11:40:00,49.93,49.95,49.88,49.88,32600.0,36.2716,36.2861,36.2353,36.2353,32600.0
2010-10-19 11:45:00,49.88,49.9,49.79,49.84,55200.0,36.2353,36.2498,36.1699,36.2062,55200.0
2010-10-19 11:50:00,49.79,49.81,49.7,49.73,28400.0,36.1699,36.1844,36.1045,36.1263,28400.0
2010-10-19 11:55:00,49.73,49.84,49.73,49.84,79000.0,36.1263,36.2062,36.1263,36.2062,79000.0
2010-10-19 12:00:00,49.83,49.84,49.75,49.76,14000.0,36.1989,36.2062,36.1408,36.1481,14000.0
2010-10-19 12:05:00,49.74,49.8,49.73,49.76,27000.0,36.1336,36.1772,36.1263,36.1481,27000.0
2010-10-19 12:10:00,49.76,49.84,49.74,49.79,13000.0,36.1481,36.2062,36.1336,36.1699,13000.0
2010-10-19 12:15:00,49.8,49.84,49.8,49.83,10400.0,36.1772,36.2062,36.1772,36.1989,10400.0
2010-10-19 12:20:00,49.8,49.82,49.73,49.75,14200.0,36.1772,36.1917,36.1263,36.1408,14200.0
2010-10-19 12:25:00,49.74,49.76,49.73,49.74,34800.0,36.1336,36.1481,36.1263,36.1336,34800.0
2010-10-19 12:30:00,49.74,49.77,49.73,49.77,32800.0,36.1336,36.1554,36.1263,36.1554,32800.0
2010-10-19 12:35:00,49.77,49.8,49.74,49.76,41400.0,36.1554,36.1772,36.1336,36.1481,41400.0
2010-10-19 12:40:00,49.76,49.84,49.75,49.84,25000.0,36.1481,36.2062,36.1408,36.2062,25000.0
2010-10-19 12:45:00,49.84,49.84,49.76,49.82,18000.0,36.2062,36.2062,36.1481,36.1917,18000.0
2010-10-19 12:50:00,49.82,49.84,49.74,49.84,58200.0,36.1917,36.2062,36.1336,36.2062,58200.0
2010-10-19 12:55:00,49.83,49.88,49.83,49.87,39600.0,36.1989,36.2353,36.1989,36.228,39600.0
2010-10-19 13:00:00,49.85,49.87,49.84,49.85,14000.0,36.2135,36.228,36.2062,36.2135,14000.0
2010-10-19 13:05:00,49.87,49.87,49.81,49.82,10600.0,36.228,36.228,36.1844,36.1917,10600.0
2010-10-19 13:10:00,49.83,49.84,49.73,49.75,19000.0,36.1989,36.2062,36.1263,36.1408,19000.0
2010-10-19 13:15:00,49.75,49.79,49.73,49.77,9200.0,36.1408,36.1699,36.1263,36.1554,9200.0
2010-10-19 13:20:00,49.79,49.79,49.69,49.7,10000.0,36.1699,36.1699,36.0972,36.1045,10000.0
2010-10-19 13:25:00,49.7,49.7,49.65,49.67,21400.0,36.1045,36.1045,36.0682,36.0827,21400.0
2010-10-19 13:30:00,49.65,49.67,49.59,49.66,33600.0,36.0682,36.0827,36.0246,36.0755,33600.0
2010-10-19 13:35:00,49.66,49.67,49.6,49.66,25800.0,36.0755,36.0827,36.0319,36.0755,25800.0
2010-10-19 13:40:00,49.68,49.74,49.66,49.66,29000.0,36.09,36.1336,36.0755,36.0755,29000.0
2010-10-19 13:45:00,49.65,49.65,49.59,49.62,15400.0,36.0682,36.0682,36.0246,36.0464,15400.0
2010-10-19 13:50:00,49.62,49.62,49.51,49.54,39600.0,36.0464,36.0464,35.9665,35.9883,39600.0
2010-10-19 13:55:00,49.55,49.63,49.51,49.6,90800.0,35.9955,36.0537,35.9665,36.0319,90800.0
2010-10-19 14:00:00,49.6,49.62,49.34,49.38,89600.0,36.0319,36.0464,35.843,35.872,89600.0
2010-10-19 14:05:00,49.36,49.43,49.3,49.41,136000.0,35.8575,35.9084,35.8139,35.8938,136000.0
2010-10-19 14:10:00,49.42,49.52,49.38,49.5,95200.0,35.9011,35.9738,35.872,35.9592,95200.0
2010-10-19 14:15:00,49.52,49.57,49.47,49.48,40800.0,35.9738,36.0101,35.9374,35.9447,40800.0
2010-10-19 14:20:00,49.49,49.55,49.42,49.49,82000.0,35.952,35.9955,35.9011,35.952,82000.0
2010-10-19 14:25:00,49.46,49.63,49.42,49.57,152200.0,35.9302,36.0537,35.9011,36.0101,152200.0
2010-10-19 14:30:00,49.57,49.63,49.49,49.63,92400.0,36.0101,36.0537,35.952,36.0537,92400.0
2010-10-19 14:35:00,49.63,49.66,49.49,49.49,54000.0,36.0537,36.0755,35.952,35.952,54000.0
2010-10-19 14:40:00,49.49,49.57,49.48,49.55,30800.0,35.952,36.0101,35.9447,35.9955,30800.0
2010-10-19 14:45:00,49.55,49.66,49.51,49.6,45600.0,35.9955,36.0755,35.9665,36.0319,45600.0
2010-10-19 14:50:00,49.62,49.69,49.56,49.67,86400.0,36.0464,36.0972,36.0028,36.0827,86400.0
2010-10-19 14:55:00,49.68,49.74,49.62,49.7,72600.0,36.09,36.1336,36.0464,36.1045,72600.0
2010-10-19 15:00:00,49.7,49.73,49.51,49.57,97800.0,36.1045,36.1263,35.9665,36.0101,97800.0
2010-10-19 15:05:00,49.58,49.66,49.56,49.59,99400.0,36.0173,36.0755,36.0028,36.0246,99400.0
2010-10-19 15:10:00,49.58,49.66,49.52,49.6,212400.0,36.0173,36.0755,35.9738,36.0319,212400.0
2010-10-19 15:15:00,49.6,49.64,49.55,49.55,105000.0,36.0319,36.0609,35.9955,35.9955,105000.0
2010-10-19 15:20:00,49.56,49.63,49.54,49.54,50600.0,36.0028,36.0537,35.9883,35.9883,50600.0
2010-10-19 15:25:00,49.54,49.55,49.43,49.48,103400.0,35.9883,35.9955,35.9084,35.9447,103400.0
2010-10-19 15:30:00,49.48,49.56,49.38,49.51,168400.0,35.9447,36.0028,35.872,35.9665,168400.0
2010-10-19 15:35:00,49.52,49.63,49.52,49.62,89000.0,35.9738,36.0537,35.9738,36.0464,89000.0
2010-10-19 15:40:00,49.63,49.75,49.6,49.75,138200.0,36.0537,36.1408,36.0319,36.1408,138200.0
2010-10-19 15:45:00,49.74,49.82,49.6,49.61,285400.0,36.1336,36.1917,36.0319,36.0391,285400.0
2010-10-19 15:50:00,49.62,49.69,49.58,49.63,286000.0,36.0464,36.0972,36.0173,36.0537,286000.0
2010-10-19 15:55:00,49.63,49.74,49.62,49.69,273000.0,36.0537,36.1336,36.0464,36.0972,273000.0
2010-10-20 09:30:00,49.78,49.85,49.58,49.81,41800.0,36.1626,36.2135,36.0173,36.1844,41800.0
2010-10-20 09:35:00,49.83,50.1,49.79,49.97,66400.0,36.1989,36.3951,36.1699,36.3007,66400.0
2010-10-20 09:40:00,49.96,50.37,49.9,50.3,49600.0,36.2934,36.5912,36.2498,36.5404,49600.0
2010-10-20 09:45:00,50.35,50.41,50.3,50.35,37200.0,36.5767,36.6203,36.5404,36.5767,37200.0
2010-10-20 09:50:00,50.35,50.39,50.18,50.24,31000.0,36.5767,36.6058,36.4532,36.4968,31000.0
2010-10-20 09:55:00,50.22,50.29,50.13,50.13,19800.0,36.4823,36.5331,36.4169,36.4169,19800.0
2010-10-20 10:00:00,50.15,50.15,49.98,50.02,25800.0,36.4314,36.4314,36.3079,36.337,25800.0
2010-10-20 10:05:00,50.02,50.02,49.92,49.93,59600.0,36.337,36.337,36.2643,36.2716,59600.0
2010-10-20 10:10:00,49.92,49.97,49.85,49.88,30000.0,36.2643,36.3007,36.2135,36.2353,30000.0
2010-10-20 10:15:00,49.9,49.92,49.81,49.81,30000.0,36.2498,36.2643,36.1844,36.1844,30000.0
2010-10-20 10:20:00,49.79,49.81,49.75,49.79,27800.0,36.1699,36.1844,36.1408,36.1699,27800.0
2010-10-20 10:25:00,49.79,49.96,49.78,49.94,21000.0,36.1699,36.2934,36.1626,36.2789,21000.0
2010-10-20 10:30:00,49.95,50.07,49.85,50.06,28800.0,36.2861,36.3733,36.2135,36.366,28800.0
2010-10-20 10:35:00,50.09,50.12,50.04,50.06,48800.0,36.3878,36.4096,36.3515,36.366,48800.0
2010-10-20 10:40:00,50.07,50.18,50.05,50.14,27600.0,36.3733,36.4532,36.3588,36.4241,27600.0
2010-10-20 10:45:00,50.15,50.2,50.15,50.2,15400.0,36.4314,36.4677,36.4314,36.4677,15400.0
2010-10-20 10:50:00,50.18,50.24,50.03,50.05,20000.0,36.4532,36.4968,36.3442,36.3588,20000.0
2010-10-20 10:55:00,50.07,50.13,50.01,50.06,19400.0,36.3733,36.4169,36.3297,36.366,19400.0
2010-10-20 11:00:00,50.1,50.18,50.08,50.17,31800.0,36.3951,36.4532,36.3806,36.4459,31800.0
2010-10-20 11:05:00,50.17,50.22,50.1,50.16,34200.0,36.4459,36.4823,36.3951,36.4387,34200.0
2010-10-20 11:10:00,50.18,50.22,50.06,50.06,15400.0,36.4532,36.4823,36.366,36.366,15400.0
2010-10-20 11:15:00,50.07,50.17,50.06,50.14,22600.0,36.3733,36.4459,36.366,36.4241,22600.0
2010-10-20 11:20:00,50.15,50.23,50.15,50.21,22000.0,36.4314,36.4895,36.4314,36.475,22000.0
2010-10-20 11:25:00,50.22,50.25,50.15,50.19,12800.0,36.4823,36.5041,36.4314,36.4605,12800.0
2010-10-20 11:30:00,50.21,50.25,50.16,50.22,53600.0,36.475,36.5041,36.4387,36.4823,53600.0
2010-10-20 11:35:00,50.2,50.25,50.17,50.21,19800.0,36.4677,36.5041,36.4459,36.475,19800.0
2010-10-20 11:40:00,50.23,50.23,50.13,50.14,28000.0,36.4895,36.4895,36.4169,36.4241,28000.0
2010-10-20 11:45:00,50.15,50.19,50.07,50.1,16200.0,36.4314,36.4605,36.3733,36.3951,16200.0
2010-10-20 11:50:00,50.12,50.21,50.07,50.2,12600.0,36.4096,36.475,36.3733,36.4677,12600.0
2010-10-20 11:55:00,50.22,50.25,50.17,50.19,14400.0,36.4823,36.5041,36.4459,36.4605,14400.0
2010-10-20 12:00:00,50.2,50.26,50.16,50.23,44000.0,36.4677,36.5113,36.4387,36.4895,44000.0
2010-10-20 12:05:00,50.23,50.25,50.19,50.23,36000.0,36.4895,36.5041,36.4605,36.4895,36000.0
2010-10-20 12:10:00,50.24,50.25,50.19,50.23,27600.0,36.4968,36.5041,36.4605,36.4895,27600.0
2010-10-20 12:15:00,50.24,50.29,50.23,50.24,48000.0,36.4968,36.5331,36.4895,36.4968,48000.0
2010-10-20 12:20:00,50.24,50.3,50.23,50.25,17200.0,36.4968,36.5404,36.4895,36.5041,17200.0
2010-10-20 12:25:00,50.24,50.24,50.18,50.2,21600.0,36.4968,36.4968,36.4532,36.4677,21600.0
2010-10-20 12:30:00,50.24,50.29,50.22,50.22,17800.0,36.4968,36.5331,36.4823,36.4823,17800.0
2010-10-20 12:35:00,50.24,50.27,50.21,50.23,20200.0,36.4968,36.5186,36.475,36.4895,20200.0
2010-10-20 12:40:00,50.23,50.24,50.15,50.19,27400.0,36.4895,36.4968,36.4314,36.4605,27400.0
2010-10-20 12:45:00,50.19,50.27,50.19,50.24,14800.0,36.4605,36.5186,36.4605,36.4968,14800.0
2010-10-20 12:50:00,50.23,50.27,50.22,50.24,17400.0,36.4895,36.5186,36.4823,36.4968,17400.0
2010-10-20 12:55:00,50.24,50.24,50.19,50.24,14600.0,36.4968,36.4968,36.4605,36.4968,14600.0
2010-10-20 13:00:00,50.24,50.3,50.24,50.26,40400.0,36.4968,36.5404,36.4968,36.5113,40400.0
2010-10-20 13:05:00,50.27,50.33,50.27,50.3,16400.0,36.5186,36.5622,36.5186,36.5404,16400.0
2010-10-20 13:10:00,50.3,50.3,50.19,50.29,18600.0,36.5404,36.5404,36.4605,36.5331,18600.0
2010-10-20 13:15:00,50.31,50.34,50.27,50.27,29000.0,36.5476,36.5694,36.5186,36.5186,29000.0
2010-10-20 13:20:00,50.25,50.34,50.25,50.31,30200.0,36.5041,36.5694,36.5041,36.5476,30200.0
2010-10-20 13:25:00,50.31,50.31,50.24,50.24,15200.0,36.5476,36.5476,36.4968,36.4968,15200.0
2010-10-20 13:30:00,50.26,50.34,50.24,50.26,34200.0,36.5113,36.5694,36.4968,36.5113,34200.0
2010-10-20 13:35:00,50.26,50.33,50.26,50.3,13400.0,36.5113,36.5622,36.5113,36.5404,13400.0
2010-10-20 13:40:00,50.31,50.33,50.25,50.28,14600.0,36.5476,36.5622,36.5041,36.5259,14600.0
2010-10-20 13:45:00,50.27,50.27,50.22,50.24,22200.0,36.5186,36.5186,36.4823,36.4968,22200.0
2010-10-20 13:50:00,50.24,50.27,50.22,50.27,14400.0,36.4968,36.5186,36.4823,36.5186,14400.0
2010-10-20 13:55:00,50.28,50.3,50.21,50.22,21800.0,36.5259,36.5404,36.475,36.4823,21800.0
2010-10-20 14:00:00,50.22,50.34,50.16,50.16,34600.0,36.4823,36.5694,36.4387,36.4387,34600.0
2010-10-20 14:05:00,50.16,50.21,50.13,50.13,20400.0,36.4387,36.475,36.4169,36.4169,20400.0
2010-10-20 14:10:00,50.15,50.19,50.13,50.15,25800.0,36.4314,36.4605,36.4169,36.4314,25800.0
2010-10-20 14:15:00,50.17,50.3,50.16,50.29,26600.0,36.4459,36.5404,36.4387,36.5331,26600.0
2010-10-20 14:20:00,50.27,50.31,50.19,50.19,15600.0,36.5186,36.5476,36.4605,36.4605,15600.0
2010-10-20 14:25:00,50.19,50.24,50.13,50.2,21400.0,36.4605,36.4968,36.4169,36.4677,21400.0
2010-10-20 14:30:00,50.23,50.31,50.19,50.27,32200.0,36.4895,36.5476,36.4605,36.5186,32200.0
2010-10-20 14:35:00,50.27,50.32,50.26,50.27,29600.0,36.5186,36.5549,36.5113,36.5186,29600.0
2010-10-20 14:40:00,50.27,50.29,50.22,50.24,24800.0,36.5186,36.5331,36.4823,36.4968,24800.0
2010-10-20 14:45:00,50.24,50.26,50.14,50.14,21800.0,36.4968,36.5113,36.4241,36.4241,21800.0
2010-10-20 14:50:00,50.17,50.23,50.16,50.19,14200.0,36.4459,36.4895,36.4387,36.4605,14200.0
2010-10-20 14:55:00,50.19,50.19,50.1,50.1,103600.0,36.4605,36.4605,36.3951,36.3951,103600.0
2010-10-20 15:00:00,50.1,50.11,50.06,50.08,54800.0,36.3951,36.4024,36.366,36.3806,54800.0
2010-10-20 15:05:00,50.08,50.13,50.05,50.11,28200.0,36.3806,36.4169,36.3588,36.4024,28200.0
2010-10-20 15:10:00,50.11,50.13,50.06,50.1,26600.0,36.4024,36.4169,36.366,36.3951,26600.0
2010-10-20 15:15:00,50.11,50.13,50.09,50.1,71800.0,36.4024,36.4169,36.3878,36.3951,71800.0
2010-10-20 15:20:00,50.1,50.19,50.09,50.19,55600.0,36.3951,36.4605,36.3878,36.4605,55600.0
2010-10-20 15:25:00,50.2,50.24,50.17,50.23,17800.0,36.4677,36.4968,36.4459,36.4895,17800.0
2010-10-20 15:30:00,50.23,50.23,50.17,50.18,43800.0,36.4895,36.4895,36.4459,36.4532,43800.0
2010-10-20 15:35:00,50.19,50.21,50.07,50.1,91600.0,36.4605,36.475,36.3733,36.3951,91600.0
2010-10-20 15:40:00,50.1,50.16,50.06,50.12,41200.0,36.3951,36.4387,36.366,36.4096,41200.0
2010-10-20 15:45:00,50.13,50.21,50.12,50.17,94200.0,36.4169,36.475,36.4096,36.4459,94200.0
2010-10-20 15:50:00,50.17,50.24,50.02,50.05,94200.0,36.4459,36.4968,36.337,36.3588,94200.0
2010-10-20 15:55:00,50.06,50.09,50.0,50.02,245200.0,36.366,36.3878,36.3224,36.337,245200.0
2010-10-21 09:30:00,50.23,50.3,50.1,50.16,53800.0,36.4895,36.5404,36.3951,36.4387,53800.0
2010-10-21 09:35:00,50.1,50.51,50.08,50.49,63800.0,36.3951,36.6929,36.3806,36.6784,63800.0
2010-10-21 09:40:00,50.52,50.52,50.38,50.44,31400.0,36.7002,36.7002,36.5985,36.6421,31400.0
2010-10-21 09:45:00,50.43,50.43,50.22,50.3,39400.0,36.6348,36.6348,36.4823,36.5404,39400.0
2010-10-21 09:50:00,50.3,50.36,50.19,50.19,30200.0,36.5404,36.584,36.4605,36.4605,30200.0
2010-10-21 09:55:00,50.19,50.32,50.19,50.29,10000.0,36.4605,36.5549,36.4605,36.5331,10000.0
2010-10-21 10:00:00,50.27,50.31,50.1,50.31,46400.0,36.5186,36.5476,36.3951,36.5476,46400.0
2010-10-21 10:05:00,50.29,50.68,50.27,50.65,92400.0,36.5331,36.8164,36.5186,36.7946,92400.0
2010-10-21 10:10:00,50.64,50.84,50.63,50.79,103200.0,36.7874,36.9327,36.7801,36.8963,103200.0
2010-10-21 10:15:00,50.77,50.79,50.61,50.65,39200.0,36.8818,36.8963,36.7656,36.7946,39200.0
2010-10-21 10:20:00,50.64,50.64,50.51,50.56,29400.0,36.7874,36.7874,36.6929,36.7293,29400.0
2010-10-21 10:25:00,50.58,50.67,50.44,50.44,48000.0,36.7438,36.8092,36.6421,36.6421,48000.0
2010-10-21 10:30:00,50.42,50.42,50.22,50.25,82200.0,36.6276,36.6276,36.4823,36.5041,82200.0
2010-10-21 10:35:00,50.24,50.38,50.23,50.35,42400.0,36.4968,36.5985,36.4895,36.5767,42400.0
2010-10-21 10:40:00,50.37,50.4,50.33,50.33,23400.0,36.5912,36.613,36.5622,36.5622,23400.0
2010-10-21 10:45:00,50.31,50.34,50.29,50.3,18200.0,36.5476,36.5694,36.5331,36.5404,18200.0
2010-10-21 10:50:00,50.27,50.28,50.12,50.12,32200.0,36.5186,36.5259,36.4096,36.4096,32200.0
2010-10-21 10:55:00,50.16,50.33,50.08,50.33,25800.0,36.4387,36.5622,36.3806,36.5622,25800.0
2010-10-21 11:00:00,50.31,50.41,50.25,50.39,24600.0,36.5476,36.6203,36.5041,36.6058,24600.0
2010-10-21 11:05:00,50.39,50.44,50.38,50.4,27800.0,36.6058,36.6421,36.5985,36.613,27800.0
2010-10-21 11:10:00,50.39,50.47,50.22,50.22,50800.0,36.6058,36.6639,36.4823,36.4823,50800.0
2010-10-21 11:15:00,50.22,50.27,49.99,49.99,39000.0,36.4823,36.5186,36.3152,36.3152,39000.0
2010-10-21 11:20:00,50.01,50.1,50.0,50.01,23200.0,36.3297,36.3951,36.3224,36.3297,23200.0
2010-10-21 11:25:00,50.01,50.12,49.9,50.09,58400.0,36.3297,36.4096,36.2498,36.3878,58400.0
2010-10-21 11:30:00,50.09,50.09,50.0,50.08,39600.0,36.3878,36.3878,36.3224,36.3806,39600.0
2010-10-21 11:35:00,50.08,50.08,49.8,49.8,99800.0,36.3806,36.3806,36.1772,36.1772,99800.0
2010-10-21 11:40:00,49.79,49.79,49.6,49.73,96800.0,36.1699,36.1699,36.0319,36.1263,96800.0
2010-10-21 11:45:00,49.76,49.9,49.74,49.74,28600.0,36.1481,36.2498,36.1336,36.1336,28600.0
2010-10-21 11:50:00,49.75,49.77,49.62,49.72,34600.0,36.1408,36.1554,36.0464,36.119,34600.0
2010-10-21 11:55:00,49.73,49.74,49.62,49.65,68000.0,36.1263,36.1336,36.0464,36.0682,68000.0
2010-10-21 12:00:00,49.65,49.72,49.63,49.66,25200.0,36.0682,36.119,36.0537,36.0755,25200.0
2010-10-21 12:05:00,49.65,49.69,49.62,49.64,22600.0,36.0682,36.0972,36.0464,36.0609,22600.0
2010-10-21 12:10:00,49.63,49.67,49.6,49.62,22800.0,36.0537,36.0827,36.0319,36.0464,22800.0
2010-10-21 12:15:00,49.65,49.71,49.63,49.68,16200.0,36.0682,36.1118,36.0537,36.09,16200.0
2010-10-21 12:20:00,49.69,49.73,49.64,49.7,13800.0,36.0972,36.1263,36.0609,36.1045,13800.0
2010-10-21 12:25:00,49.71,49.73,49.6,49.6,34000.0,36.1118,36.1263,36.0319,36.0319,34000.0
2010-10-21 12:30:00,49.61,49.62,49.36,49.38,98400.0,36.0391,36.0464,35.8575,35.872,98400.0
2010-10-21 12:35:00,49.36,49.47,49.33,49.34,73400.0,35.8575,35.9374,35.8357,35.843,73400.0
2010-10-21 12:40:00,49.34,49.39,49.16,49.17,75800.0,35.843,35.8793,35.7122,35.7195,75800.0
2010-10-21 12:45:00,49.16,49.29,49.13,49.29,46200.0,35.7122,35.8067,35.6904,35.8067,46200.0
2010-10-21 12:50:00,49.29,49.38,49.24,49.36,15400.0,35.8067,35.872,35.7703,35.8575,15400.0
2010-10-21 12:55:00,49.37,49.38,49.32,49.35,20400.0,35.8648,35.872,35.8285,35.8503,20400.0
2010-10-21 13:00:00,49.38,49.5,49.34,49.48,35800.0,35.872,35.9592,35.843,35.9447,35800.0
2010-10-21 13:05:00,49.49,49.54,49.45,49.52,26000.0,35.952,35.9883,35.9229,35.9738,26000.0
2010-10-21 13:10:00,49.54,49.7,49.54,49.67,52000.0,35.9883,36.1045,35.9883,36.0827,52000.0
2010-10-21 13:15:00,49.68,49.69,49.62,49.63,51200.0,36.09,36.0972,36.0464,36.0537,51200.0
2010-10-21 13:20:00,49.63,49.65,49.55,49.57,33400.0,36.0537,36.0682,35.9955,36.0101,33400.0
2010-10-21 13:25:00,49.54,49.55,49.41,49.41,49800.0,35.9883,35.9955,35.8938,35.8938,49800.0
2010-10-21 13:30:00,49.41,49.42,49.27,49.29,65600.0,35.8938,35.9011,35.7921,35.8067,65600.0
2010-10-21 13:35:00,49.27,49.39,49.27,49.35,50800.0,35.7921,35.8793,35.7921,35.8503,50800.0
2010-10-21 13:40:00,49.35,49.37,49.3,49.32,33200.0,35.8503,35.8648,35.8139,35.8285,33200.0
2010-10-21 13:45:00,49.3,49.31,49.1,49.19,52400.0,35.8139,35.8212,35.6686,35.734,52400.0
2010-10-21 13:50:00,49.19,49.27,49.13,49.15,92200.0,35.734,35.7921,35.6904,35.705,92200.0
2010-10-21 13:55:00,49.13,49.13,48.95,48.95,48000.0,35.6904,35.6904,35.5597,35.5597,48000.0
2010-10-21 14:00:00,48.96,48.97,48.92,48.93,64600.0,35.5669,35.5742,35.5379,35.5451,64600.0
2010-10-21 14:05:00,48.93,48.98,48.92,48.94,64800.0,35.5451,35.5815,35.5379,35.5524,64800.0
2010-10-21 14:10:00,48.96,48.97,48.87,48.89,81000.0,35.5669,35.5742,35.5016,35.5161,81000.0
2010-10-21 14:15:00,48.9,48.93,48.84,48.93,67000.0,35.5234,35.5451,35.4798,35.5451,67000.0
2010-10-21 14:20:00,48.92,48.94,48.88,48.9,39800.0,35.5379,35.5524,35.5088,35.5234,39800.0
2010-10-21 14:25:00,48.9,48.96,48.87,48.96,65200.0,35.5234,35.5669,35.5016,35.5669,65200.0
2010-10-21 14:30:00,48.96,49.07,48.95,49.01,48800.0,35.5669,35.6468,35.5597,35.6033,48800.0
2010-10-21 14:35:00,49.02,49.13,49.02,49.12,76400.0,35.6105,35.6904,35.6105,35.6832,76400.0
2010-10-21 14:40:00,49.12,49.18,49.09,49.15,94800.0,35.6832,35.7268,35.6614,35.705,94800.0
2010-10-21 14:45:00,49.16,49.18,49.08,49.09,19200.0,35.7122,35.7268,35.6541,35.6614,19200.0
2010-10-21 14:50:00,49.08,49.2,49.03,49.18,56200.0,35.6541,35.7413,35.6178,35.7268,56200.0
2010-10-21 14:55:00,49.18,49.24,49.17,49.24,26000.0,35.7268,35.7703,35.7195,35.7703,26000.0
2010-10-21 15:00:00,49.24,49.35,49.22,49.31,46400.0,35.7703,35.8503,35.7558,35.8212,46400.0
2010-10-21 15:05:00,49.31,49.31,49.22,49.23,29200.0,35.8212,35.8212,35.7558,35.7631,29200.0
2010-10-21 15:10:00,49.22,49.26,49.18,49.24,27000.0,35.7558,35.7849,35.7268,35.7703,27000.0
2010-10-21 15:15:00,49.27,49.4,49.27,49.33,42800.0,35.7921,35.8866,35.7921,35.8357,42800.0
2010-10-21 15:20:00,49.35,49.44,49.33,49.44,51800.0,35.8503,35.9156,35.8357,35.9156,51800.0
2010-10-21 15:25:00,49.46,49.46,49.36,49.41,29400.0,35.9302,35.9302,35.8575,35.8938,29400.0
2010-10-21 15:30:00,49.4,49.48,49.33,49.35,52000.0,35.8866,35.9447,35.8357,35.8503,52000.0
2010-10-21 15:35:00,49.34,49.4,49.32,49.33,37000.0,35.843,35.8866,35.8285,35.8357,37000.0
2010-10-21 15:40:00,49.33,49.36,49.26,49.27,96400.0,35.8357,35.8575,35.7849,35.7921,96400.0
2010-10-21 15:45:00,49.27,49.35,49.24,49.3,121600.0,35.7921,35.8503,35.7703,35.8139,121600.0
2010-10-21 15:50:00,49.3,49.37,49.26,49.37,105600.0,35.8139,35.8648,35.7849,35.8648,105600.0
2010-10-21 15:55:00,49.37,49.43,49.36,49.38,203400.0,35.8648,35.9084,35.8575,35.872,203400.0
2010-10-22 09:30:00,49.74,49.74,49.41,49.44,55000.0,36.1336,36.1336,35.8938,35.9156,55000.0
2010-10-22 09:35:00,49.45,49.52,49.27,49.38,80200.0,35.9229,35.9738,35.7921,35.872,80200.0
2010-10-22 09:40:00,49.38,49.47,49.29,49.35,87600.0,35.872,35.9374,35.8067,35.8503,87600.0
2010-10-22 09:45:00,49.38,49.38,49.19,49.19,40000.0,35.872,35.872,35.734,35.734,40000.0
2010-10-22 09:50:00,49.2,49.22,49.05,49.07,23000.0,35.7413,35.7558,35.6323,35.6468,23000.0
2010-10-22 09:55:00,49.05,49.17,48.81,48.89,62200.0,35.6323,35.7195,35.458,35.5161,62200.0
2010-10-22 10:00:00,48.89,49.1,48.88,49.06,28400.0,35.5161,35.6686,35.5088,35.6396,28400.0
2010-10-22 10:05:00,49.1,49.19,49.06,49.1,23600.0,35.6686,35.734,35.6396,35.6686,23600.0
2010-10-22 10:10:00,49.12,49.15,49.0,49.05,44400.0,35.6832,35.705,35.596,35.6323,44400.0
2010-10-22 10:15:00,49.04,49.12,49.01,49.02,43600.0,35.6251,35.6832,35.6033,35.6105,43600.0
2010-10-22 10:20:00,49.03,49.06,48.87,48.87,69200.0,35.6178,35.6396,35.5016,35.5016,69200.0
2010-10-22 10:25:00,48.89,49.01,48.87,49.01,33200.0,35.5161,35.6033,35.5016,35.6033,33200.0
2010-10-22 10:30:00,49.0,49.01,48.9,48.92,51000.0,35.596,35.6033,35.5234,35.5379,51000.0
2010-10-22 10:35:00,48.9,48.91,48.74,48.76,80800.0,35.5234,35.5306,35.4071,35.4216,80800.0
2010-10-22 10:40:00,48.72,48.85,48.72,48.79,44200.0,35.3926,35.487,35.3926,35.4434,44200.0
2010-10-22 10:45:00,48.77,48.88,48.74,48.86,25000.0,35.4289,35.5088,35.4071,35.4943,25000.0
2010-10-22 10:50:00,48.87,48.88,48.74,48.84,54800.0,35.5016,35.5088,35.4071,35.4798,54800.0
2010-10-22 10:55:00,48.86,48.86,48.74,48.74,20200.0,35.4943,35.4943,35.4071,35.4071,20200.0
2010-10-22 11:00:00,48.74,48.77,48.62,48.76,62200.0,35.4071,35.4289,35.3199,35.4216,62200.0
2010-10-22 11:05:00,48.77,48.79,48.63,48.67,43400.0,35.4289,35.4434,35.3272,35.3563,43400.0
2010-10-22 11:10:00,48.68,48.72,48.65,48.67,16800.0,35.3635,35.3926,35.3417,35.3563,16800.0
2010-10-22 11:15:00,48.66,48.72,48.64,48.72,30800.0,35.349,35.3926,35.3345,35.3926,30800.0
2010-10-22 11:20:00,48.71,48.85,48.71,48.81,32600.0,35.3853,35.487,35.3853,35.458,32600.0
2010-10-22 11:25:00,48.81,48.87,48.64,48.66,69000.0,35.458,35.5016,35.3345,35.349,69000.0
2010-10-22 11:30:00,48.66,48.85,48.66,48.8,36800.0,35.349,35.487,35.349,35.4507,36800.0
2010-10-22 11:35:00,48.82,48.85,48.77,48.79,33600.0,35.4652,35.487,35.4289,35.4434,33600.0
2010-10-22 11:40:00,48.79,48.81,48.72,48.76,20200.0,35.4434,35.458,35.3926,35.4216,20200.0
2010-10-22 11:45:00,48.76,48.76,48.63,48.63,29000.0,35.4216,35.4216,35.3272,35.3272,29000.0
2010-10-22 11:50:00,48.63,48.7,48.63,48.68,27000.0,35.3272,35.3781,35.3272,35.3635,27000.0
2010-10-22 11:55:00,48.68,48.76,48.68,48.7,32800.0,35.3635,35.4216,35.3635,35.3781,32800.0
2010-10-22 12:00:00,48.69,48.72,48.66,48.66,32600.0,35.3708,35.3926,35.349,35.349,32600.0
2010-10-22 12:05:00,48.66,48.66,48.54,48.54,82600.0,35.349,35.349,35.2618,35.2618,82600.0
2010-10-22 12:10:00,48.55,48.6,48.5,48.52,51400.0,35.2691,35.3054,35.2328,35.2473,51400.0
2010-10-22 12:15:00,48.52,48.55,48.5,48.52,37800.0,35.2473,35.2691,35.2328,35.2473,37800.0
2010-10-22 12:20:00,48.52,48.54,48.49,48.5,63800.0,35.2473,35.2618,35.2255,35.2328,63800.0
2010-10-22 12:25:00,48.51,48.59,48.5,48.59,47200.0,35.24,35.2982,35.2328,35.2982,47200.0
2010-10-22 12:30:00,48.59,48.63,48.58,48.58,31600.0,35.2982,35.3272,35.2909,35.2909,31600.0
2010-10-22 12:35:00,48.59,48.59,48.52,48.54,40800.0,35.2982,35.2982,35.2473,35.2618,40800.0
2010-10-22 12:40:00,48.54,48.55,48.48,48.49,115600.0,35.2618,35.2691,35.2182,35.2255,115600.0
2010-10-22 12:45:00,48.49,48.51,48.48,48.5,45200.0,35.2255,35.24,35.2182,35.2328,45200.0
2010-10-22 12:50:00,48.49,48.5,48.47,48.47,24800.0,35.2255,35.2328,35.211,35.211,24800.0
2010-10-22 12:55:00,48.46,48.48,48.43,48.43,50600.0,35.2037,35.2182,35.1819,35.1819,50600.0
2010-10-22 13:00:00,48.44,48.47,48.4,48.41,68800.0,35.1892,35.211,35.1601,35.1674,68800.0
2010-10-22 13:05:00,48.41,48.43,48.39,48.42,124200.0,35.1674,35.1819,35.1529,35.1747,124200.0
2010-10-22 13:10:00,48.4,48.43,48.4,48.41,36000.0,35.1601,35.1819,35.1601,35.1674,36000.0
2010-10-22 13:15:00,48.42,48.43,48.39,48.42,51200.0,35.1747,35.1819,35.1529,35.1747,51200.0
2010-10-22 13:20:00,48.42,48.43,48.4,48.41,43600.0,35.1747,35.1819,35.1601,35.1674,43600.0
2010-10-22 13:25:00,48.42,48.43,48.38,48.38,79800.0,35.1747,35.1819,35.1456,35.1456,79800.0
2010-10-22 13:30:00,48.38,48.42,48.35,48.41,35400.0,35.1456,35.1747,35.1238,35.1674,35400.0
2010-10-22 13:35:00,48.41,48.43,48.4,48.41,24800.0,35.1674,35.1819,35.1601,35.1674,24800.0
2010-10-22 13:40:00,48.42,48.46,48.41,48.45,16600.0,35.1747,35.2037,35.1674,35.1964,16600.0
2010-10-22 13:45:00,48.46,48.49,48.42,48.42,31400.0,35.2037,35.2255,35.1747,35.1747,31400.0
2010-10-22 13:50:00,48.42,48.42,48.32,48.32,50200.0,35.1747,35.1747,35.102,35.102,50200.0
2010-10-22 13:55:00,48.34,48.37,48.27,48.27,41200.0,35.1165,35.1383,35.0657,35.0657,41200.0
2010-10-22 14:00:00,48.29,48.3,48.25,48.25,28600.0,35.0802,35.0875,35.0512,35.0512,28600.0
2010-10-22 14:05:00,48.26,48.31,48.25,48.29,30800.0,35.0584,35.0947,35.0512,35.0802,30800.0
2010-10-22 14:10:00,48.31,48.4,48.31,48.38,32400.0,35.0947,35.1601,35.0947,35.1456,32400.0
2010-10-22 14:15:00,48.38,48.45,48.37,48.37,33600.0,35.1456,35.1964,35.1383,35.1383,33600.0
2010-10-22 14:20:00,48.38,48.42,48.31,48.32,48600.0,35.1456,35.1747,35.0947,35.102,48600.0
2010-10-22 14:25:00,48.32,48.35,48.29,48.34,52000.0,35.102,35.1238,35.0802,35.1165,52000.0
2010-10-22 14:30:00,48.34,48.35,48.29,48.33,32400.0,35.1165,35.1238,35.0802,35.1093,32400.0
2010-10-22 14:35:00,48.35,48.4,48.32,48.33,26000.0,35.1238,35.1601,35.102,35.1093,26000.0
2010-10-22 14:40:00,48.35,48.37,48.27,48.29,27000.0,35.1238,35.1383,35.0657,35.0802,27000.0
2010-10-22 14:45:00,48.29,48.35,48.27,48.27,29000.0,35.0802,35.1238,35.0657,35.0657,29000.0
2010-10-22 14:50:00,48.3,48.3,48.25,48.27,35000.0,35.0875,35.0875,35.0512,35.0657,35000.0
2010-10-22 14:55:00,48.27,48.33,48.24,48.29,45600.0,35.0657,35.1093,35.0439,35.0802,45600.0
2010-10-22 15:00:00,48.29,48.36,48.27,48.36,49600.0,35.0802,35.1311,35.0657,35.1311,49600.0
2010-10-22 15:05:00,48.37,48.43,48.35,48.4,49400.0,35.1383,35.1819,35.1238,35.1601,49400.0
2010-10-22 15:10:00,48.39,48.4,48.27,48.37,49200.0,35.1529,35.1601,35.0657,35.1383,49200.0
2010-10-22 15:15:00,48.37,48.43,48.35,48.43,51400.0,35.1383,35.1819,35.1238,35.1819,51400.0
2010-10-22 15:20:00,48.42,48.46,48.42,48.42,63600.0,35.1747,35.2037,35.1747,35.1747,63600.0
2010-10-22 15:25:00,48.42,48.48,48.41,48.47,36600.0,35.1747,35.2182,35.1674,35.211,36600.0
2010-10-22 15:30:00,48.47,48.48,48.45,48.46,74200.0,35.211,35.2182,35.1964,35.2037,74200.0
2010-10-22 15:35:00,48.46,48.48,48.43,48.44,63000.0,35.2037,35.2182,35.1819,35.1892,63000.0
2010-10-22 15:40:00,48.43,48.46,48.4,48.44,50400.0,35.1819,35.2037,35.1601,35.1892,50400.0
2010-10-22 15:45:00,48.45,48.53,48.45,48.51,84400.0,35.1964,35.2546,35.1964,35.24,84400.0
2010-10-22 15:50:00,48.5,48.6,48.5,48.59,79000.0,35.2328,35.3054,35.2328,35.2982,79000.0
2010-10-22 15:55:00,48.58,48.67,48.57,48.66,142400.0,35.2909,35.3563,35.2836,35.349,142400.0
2010-10-25 09:30:00,49.02,49.25,49.02,49.21,59000.0,35.6105,35.7776,35.6105,35.7486,59000.0
2010-10-25 09:35:00,49.24,49.42,49.21,49.35,43000.0,35.7703,35.9011,35.7486,35.8503,43000.0
2010-10-25 09:40:00,49.35,49.46,49.17,49.2,41000.0,35.8503,35.9302,35.7195,35.7413,41000.0
2010-10-25 09:45:00,49.2,49.24,49.13,49.2,25000.0,35.7413,35.7703,35.6904,35.7413,25000.0
2010-10-25 09:50:00,49.21,49.24,49.16,49.18,30200.0,35.7486,35.7703,35.7122,35.7268,30200.0
2010-10-25 09:55:00,49.18,49.39,49.18,49.38,65400.0,35.7268,35.8793,35.7268,35.872,65400.0
2010-10-25 10:00:00,49.38,49.45,48.93,49.01,140000.0,35.872,35.9229,35.5451,35.6033,140000.0
2010-10-25 10:05:00,49.01,49.07,48.92,49.07,73000.0,35.6033,35.6468,35.5379,35.6468,73000.0
2010-10-25 10:10:00,49.07,49.13,49.03,49.08,32000.0,35.6468,35.6904,35.6178,35.6541,32000.0
2010-10-25 10:15:00,49.08,49.23,49.07,49.2,31000.0,35.6541,35.7631,35.6468,35.7413,31000.0
2010-10-25 10:20:00,49.19,49.21,49.11,49.11,20000.0,35.734,35.7486,35.6759,35.6759,20000.0
2010-10-25 10:25:00,49.13,49.24,49.12,49.12,20200.0,35.6904,35.7703,35.6832,35.6832,20200.0
2010-10-25 10:30:00,49.15,49.16,48.93,48.94,35000.0,35.705,35.7122,35.5451,35.5524,35000.0
2010-10-25 10:35:00,48.94,48.96,48.91,48.95,18600.0,35.5524,35.5669,35.5306,35.5597,18600.0
2010-10-25 10:40:00,48.96,48.96,48.72,48.75,42000.0,35.5669,35.5669,35.3926,35.4144,42000.0
2010-10-25 10:45:00,48.74,48.77,48.69,48.71,36600.0,35.4071,35.4289,35.3708,35.3853,36600.0
2010-10-25 10:50:00,48.71,48.77,48.66,48.72,35600.0,35.3853,35.4289,35.349,35.3926,35600.0
2010-10-25 10:55:00,48.75,48.77,48.71,48.74,14000.0,35.4144,35.4289,35.3853,35.4071,14000.0
2010-10-25 11:00:00,48.72,48.73,48.65,48.67,18800.0,35.3926,35.3999,35.3417,35.3563,18800.0
2010-10-25 11:05:00,48.65,48.69,48.56,48.67,31000.0,35.3417,35.3708,35.2764,35.3563,31000.0
2010-10-25 11:10:00,48.67,48.72,48.63,48.71,24200.0,35.3563,35.3926,35.3272,35.3853,24200.0
2010-10-25 11:15:00,48.68,48.75,48.64,48.75,13200.0,35.3635,35.4144,35.3345,35.4144,13200.0
2010-10-25 11:20:00,48.77,48.83,48.77,48.79,26000.0,35.4289,35.4725,35.4289,35.4434,26000.0
2010-10-25 11:25:00,48.79,48.83,48.73,48.8,28000.0,35.4434,35.4725,35.3999,35.4507,28000.0
2010-10-25 11:30:00,48.82,48.84,48.8,48.8,26000.0,35.4652,35.4798,35.4507,35.4507,26000.0
2010-10-25 11:35:00,48.82,48.83,48.79,48.83,12400.0,35.4652,35.4725,35.4434,35.4725,12400.0
2010-10-25 11:40:00,48.79,48.81,48.74,48.8,25800.0,35.4434,35.458,35.4071,35.4507,25800.0
2010-10-25 11:45:00,48.8,48.85,48.8,48.85,10000.0,35.4507,35.487,35.4507,35.487,10000.0
2010-10-25 11:50:00,48.85,48.85,48.7,48.7,12400.0,35.487,35.487,35.3781,35.3781,12400.0
2010-10-25 11:55:00,48.71,48.84,48.7,48.84,30200.0,35.3853,35.4798,35.3781,35.4798,30200.0
2010-10-25 12:00:00,48.82,48.9,48.82,48.88,22600.0,35.4652,35.5234,35.4652,35.5088,22600.0
2010-10-25 12:05:00,48.9,48.9,48.79,48.85,41800.0,35.5234,35.5234,35.4434,35.487,41800.0
2010-10-25 12:10:00,48.85,48.88,48.82,48.88,14600.0,35.487,35.5088,35.4652,35.5088,14600.0
2010-10-25 12:15:00,48.87,48.9,48.78,48.78,9800.0,35.5016,35.5234,35.4362,35.4362,9800.0
2010-10-25 12:20:00,48.78,48.82,48.68,48.77,25400.0,35.4362,35.4652,35.3635,35.4289,25400.0
2010-10-25 12:25:00,48.75,48.83,48.71,48.83,10600.0,35.4144,35.4725,35.3853,35.4725,10600.0
2010-10-25 12:30:00,48.81,48.83,48.77,48.77,10800.0,35.458,35.4725,35.4289,35.4289,10800.0
2010-10-25 12:35:00,48.79,48.85,48.77,48.85,11200.0,35.4434,35.487,35.4289,35.487,11200.0
2010-10-25 12:40:00,48.86,48.9,48.83,48.84,13000.0,35.4943,35.5234,35.4725,35.4798,13000.0
2010-10-25 12:45:00,48.85,48.88,48.83,48.83,14200.0,35.487,35.5088,35.4725,35.4725,14200.0
2010-10-25 12:50:00,48.82,48.85,48.8,48.83,5400.0,35.4652,35.487,35.4507,35.4725,5400.0
2010-10-25 12:55:00,48.83,48.94,48.83,48.85,17800.0,35.4725,35.5524,35.4725,35.487,17800.0
2010-10-25 13:00:00,48.84,48.85,48.77,48.8,24400.0,35.4798,35.487,35.4289,35.4507,24400.0
2010-10-25 13:05:00,48.79,48.83,48.77,48.81,7800.0,35.4434,35.4725,35.4289,35.458,7800.0
2010-10-25 13:10:00,48.81,48.87,48.81,48.85,6400.0,35.458,35.5016,35.458,35.487,6400.0
2010-10-25 13:15:00,48.85,48.94,48.85,48.88,12800.0,35.487,35.5524,35.487,35.5088,12800.0
2010-10-25 13:20:00,48.89,48.96,48.89,48.94,11200.0,35.5161,35.5669,35.5161,35.5524,11200.0
2010-10-25 13:25:00,48.94,48.94,48.9,48.93,17400.0,35.5524,35.5524,35.5234,35.5451,17400.0
2010-10-25 13:30:00,48.94,48.94,48.88,48.88,6800.0,35.5524,35.5524,35.5088,35.5088,6800.0
2010-10-25 13:35:00,48.89,48.91,48.86,48.88,30400.0,35.5161,35.5306,35.4943,35.5088,30400.0
2010-10-25 13:40:00,48.88,48.95,48.88,48.95,13200.0,35.5088,35.5597,35.5088,35.5597,13200.0
2010-10-25 13:45:00,48.95,48.99,48.95,48.97,13200.0,35.5597,35.5887,35.5597,35.5742,13200.0
2010-10-25 13:50:00,48.97,48.98,48.95,48.97,13600.0,35.5742,35.5815,35.5597,35.5742,13600.0
2010-10-25 13:55:00,48.97,49.01,48.94,49.01,21000.0,35.5742,35.6033,35.5524,35.6033,21000.0
2010-10-25 14:00:00,49.0,49.02,48.97,48.97,14400.0,35.596,35.6105,35.5742,35.5742,14400.0
2010-10-25 14:05:00,48.97,48.98,48.94,48.98,26400.0,35.5742,35.5815,35.5524,35.5815,26400.0
2010-10-25 14:10:00,48.99,48.99,48.93,48.93,22800.0,35.5887,35.5887,35.5451,35.5451,22800.0
2010-10-25 14:15:00,48.93,48.94,48.91,48.91,13600.0,35.5451,35.5524,35.5306,35.5306,13600.0
2010-10-25 14:20:00,48.92,48.97,48.92,48.94,26200.0,35.5379,35.5742,35.5379,35.5524,26200.0
2010-10-25 14:25:00,48.93,48.97,48.93,48.96,11400.0,35.5451,35.5742,35.5451,35.5669,11400.0
2010-10-25 14:30:00,48.95,48.98,48.89,48.92,19200.0,35.5597,35.5815,35.5161,35.5379,19200.0
2010-10-25 14:35:00,48.93,48.94,48.78,48.88,28600.0,35.5451,35.5524,35.4362,35.5088,28600.0
2010-10-25 14:40:00,48.88,48.92,48.85,48.88,28000.0,35.5088,35.5379,35.487,35.5088,28000.0
2010-10-25 14:45:00,48.88,48.95,48.88,48.94,14600.0,35.5088,35.5597,35.5088,35.5524,14600.0
2010-10-25 14:50:00,48.94,48.97,48.94,48.94,24800.0,35.5524,35.5742,35.5524,35.5524,24800.0
2010-10-25 14:55:00,48.94,48.94,48.84,48.85,23200.0,35.5524,35.5524,35.4798,35.487,23200.0
2010-10-25 15:00:00,48.85,48.91,48.85,48.89,27600.0,35.487,35.5306,35.487,35.5161,27600.0
2010-10-25 15:05:00,48.88,48.95,48.87,48.94,28800.0,35.5088,35.5597,35.5016,35.5524,28800.0
2010-10-25 15:10:00,48.94,48.96,48.92,48.92,23400.0,35.5524,35.5669,35.5379,35.5379,23400.0
2010-10-25 15:15:00,48.92,48.95,48.91,48.92,20000.0,35.5379,35.5597,35.5306,35.5379,20000.0
2010-10-25 15:20:00,48.92,48.99,48.92,48.97,35400.0,35.5379,35.5887,35.5379,35.5742,35400.0
2010-10-25 15:25:00,48.97,49.08,48.97,49.04,50400.0,35.5742,35.6541,35.5742,35.6251,50400.0
2010-10-25 15:30:00,49.05,49.07,48.98,48.99,36800.0,35.6323,35.6468,35.5815,35.5887,36800.0
2010-10-25 15:35:00,49.0,49.0,48.85,48.85,37400.0,35.596,35.596,35.487,35.487,37400.0
2010-10-25 15:40:00,48.85,48.93,48.8,48.88,53000.0,35.487,35.5451,35.4507,35.5088,53000.0
2010-10-25 15:45:00,48.88,48.88,48.63,48.72,112800.0,35.5088,35.5088,35.3272,35.3926,112800.0
2010-10-25 15:50:00,48.72,48.77,48.63,48.67,138800.0,35.3926,35.4289,35.3272,35.3563,138800.0
2010-10-25 15:55:00,48.7,48.75,48.64,48.7,119000.0,35.3781,35.4144,35.3345,35.3781,119000.0
2010-10-26 09:30:00,48.43,48.84,48.42,48.84,39000.0,35.1819,35.4798,35.1747,35.4798,39000.0
2010-10-26 09:35:00,48.83,48.84,48.5,48.56,20800.0,35.4725,35.4798,35.2328,35.2764,20800.0
2010-10-26 09:40:00,48.59,48.63,48.43,48.49,18400.0,35.2982,35.3272,35.1819,35.2255,18400.0
2010-10-26 09:45:00,48.45,48.56,48.39,48.56,53400.0,35.1964,35.2764,35.1529,35.2764,53400.0
2010-10-26 09:50:00,48.54,48.65,48.52,48.54,42800.0,35.2618,35.3417,35.2473,35.2618,42800.0
2010-10-26 09:55:00,48.53,48.57,48.45,48.45,25800.0,35.2546,35.2836,35.1964,35.1964,25800.0
2010-10-26 10:00:00,48.46,48.55,48.38,48.52,46200.0,35.2037,35.2691,35.1456,35.2473,46200.0
2010-10-26 10:05:00,48.51,48.55,48.45,48.51,18400.0,35.24,35.2691,35.1964,35.24,18400.0
2010-10-26 10:10:00,48.49,48.52,48.4,48.4,24000.0,35.2255,35.2473,35.1601,35.1601,24000.0
2010-10-26 10:15:00,48.39,48.48,48.37,48.47,25600.0,35.1529,35.2182,35.1383,35.211,25600.0
2010-10-26 10:20:00,48.5,48.52,48.4,48.4,28200.0,35.2328,35.2473,35.1601,35.1601,28200.0
2010-10-26 10:25:00,48.41,48.47,48.32,48.36,25200.0,35.1674,35.211,35.102,35.1311,25200.0
2010-10-26 10:30:00,48.36,48.41,48.31,48.31,35400.0,35.1311,35.1674,35.0947,35.0947,35400.0
2010-10-26 10:35:00,48.32,48.32,48.24,48.24,37000.0,35.102,35.102,35.0439,35.0439,37000.0
2010-10-26 10:40:00,48.26,48.26,48.13,48.13,35400.0,35.0584,35.0584,34.964,34.964,35400.0
2010-10-26 10:45:00,48.13,48.15,48.08,48.09,73600.0,34.964,34.9785,34.9277,34.9349,73600.0
2010-10-26 10:50:00,48.09,48.1,47.94,47.96,104800.0,34.9349,34.9422,34.826,34.8405,104800.0
2010-10-26 10:55:00,47.95,48.02,47.94,48.02,53600.0,34.8332,34.8841,34.826,34.8841,53600.0
2010-10-26 11:00:00,48.04,48.17,48.04,48.14,48000.0,34.8986,34.993,34.8986,34.9713,48000.0
2010-10-26 11:05:00,48.14,48.15,47.98,47.98,28400.0,34.9713,34.9785,34.855,34.855,28400.0
2010-10-26 11:10:00,47.99,47.99,47.94,47.95,26800.0,34.8623,34.8623,34.826,34.8332,26800.0
2010-10-26 11:15:00,47.94,48.01,47.94,47.98,33200.0,34.826,34.8768,34.826,34.855,33200.0
2010-10-26 11:20:00,47.98,48.1,47.98,48.06,34400.0,34.855,34.9422,34.855,34.9131,34400.0
2010-10-26 11:25:00,48.06,48.07,48.02,48.06,17000.0,34.9131,34.9204,34.8841,34.9131,17000.0
2010-10-26 11:30:00,48.04,48.05,48.0,48.04,25800.0,34.8986,34.9059,34.8695,34.8986,25800.0
2010-10-26 11:35:00,48.02,48.02,47.9,47.91,66400.0,34.8841,34.8841,34.7969,34.8042,66400.0
2010-10-26 11:40:00,47.9,47.91,47.82,47.85,58400.0,34.7969,34.8042,34.7388,34.7606,58400.0
2010-10-26 11:45:00,47.85,47.86,47.8,47.82,59200.0,34.7606,34.7678,34.7243,34.7388,59200.0
2010-10-26 11:50:00,47.81,47.88,47.81,47.84,28200.0,34.7315,34.7824,34.7315,34.7533,28200.0
2010-10-26 11:55:00,47.85,47.91,47.81,47.88,39000.0,34.7606,34.8042,34.7315,34.7824,39000.0
2010-10-26 12:00:00,47.91,47.92,47.82,47.83,39600.0,34.8042,34.8114,34.7388,34.7461,39600.0
2010-10-26 12:05:00,47.82,47.82,47.76,47.79,57800.0,34.7388,34.7388,34.6952,34.717,57800.0
2010-10-26 12:10:00,47.8,47.89,47.7,47.71,154600.0,34.7243,34.7896,34.6516,34.6589,154600.0
2010-10-26 12:15:00,47.74,47.74,47.68,47.73,70000.0,34.6807,34.6807,34.6371,34.6734,70000.0
2010-10-26 12:20:00,47.72,47.74,47.68,47.68,46400.0,34.6661,34.6807,34.6371,34.6371,46400.0
2010-10-26 12:25:00,47.69,47.74,47.65,47.68,55400.0,34.6443,34.6807,34.6153,34.6371,55400.0
2010-10-26 12:30:00,47.68,47.7,47.66,47.67,36800.0,34.6371,34.6516,34.6226,34.6298,36800.0
2010-10-26 12:35:00,47.68,47.72,47.66,47.72,27600.0,34.6371,34.6661,34.6226,34.6661,27600.0
2010-10-26 12:40:00,47.72,47.75,47.66,47.67,29200.0,34.6661,34.6879,34.6226,34.6298,29200.0
2010-10-26 12:45:00,47.66,47.73,47.66,47.73,34600.0,34.6226,34.6734,34.6226,34.6734,34600.0
2010-10-26 12:50:00,47.73,47.79,47.73,47.73,40400.0,34.6734,34.717,34.6734,34.6734,40400.0
2010-10-26 12:55:00,47.73,47.76,47.72,47.76,27000.0,34.6734,34.6952,34.6661,34.6952,27000.0
2010-10-26 13:00:00,47.78,47.79,47.75,47.78,41600.0,34.7097,34.717,34.6879,34.7097,41600.0
2010-10-26 13:05:00,47.77,47.84,47.76,47.84,26400.0,34.7025,34.7533,34.6952,34.7533,26400.0
2010-10-26 13:10:00,47.84,47.88,47.83,47.88,31400.0,34.7533,34.7824,34.7461,34.7824,31400.0
2010-10-26 13:15:00,47.88,47.88,47.82,47.83,23400.0,34.7824,34.7824,34.7388,34.7461,23400.0
2010-10-26 13:20:00,47.84,47.85,47.81,47.84,15000.0,34.7533,34.7606,34.7315,34.7533,15000.0
2010-10-26 13:25:00,47.83,47.84,47.7,47.71,30400.0,34.7461,34.7533,34.6516,34.6589,30400.0
2010-10-26 13:30:00,47.71,47.76,47.7,47.75,52800.0,34.6589,34.6952,34.6516,34.6879,52800.0
2010-10-26 13:35:00,47.76,47.79,47.74,47.77,25400.0,34.6952,34.717,34.6807,34.7025,25400.0
2010-10-26 13:40:00,47.77,47.81,47.76,47.8,38600.0,34.7025,34.7315,34.6952,34.7243,38600.0
2010-10-26 13:45:00,47.78,47.79,47.73,47.74,24800.0,34.7097,34.717,34.6734,34.6807,24800.0
2010-10-26 13:50:00,47.74,47.75,47.6,47.62,35000.0,34.6807,34.6879,34.579,34.5935,35000.0
2010-10-26 13:55:00,47.6,47.67,47.59,47.66,40400.0,34.579,34.6298,34.5717,34.6226,40400.0
2010-10-26 14:00:00,47.66,47.74,47.63,47.68,43800.0,34.6226,34.6807,34.6008,34.6371,43800.0
2010-10-26 14:05:00,47.68,47.72,47.63,47.63,23600.0,34.6371,34.6661,34.6008,34.6008,23600.0
2010-10-26 14:10:00,47.63,47.73,47.6,47.73,36000.0,34.6008,34.6734,34.579,34.6734,36000.0
2010-10-26 14:15:00,47.72,47.73,47.68,47.7,29200.0,34.6661,34.6734,34.6371,34.6516,29200.0
2010-10-26 14:20:00,47.71,47.74,47.67,47.69,38200.0,34.6589,34.6807,34.6298,34.6443,38200.0
2010-10-26 14:25:00,47.68,47.75,47.66,47.73,37400.0,34.6371,34.6879,34.6226,34.6734,37400.0
2010-10-26 14:30:00,47.74,47.76,47.61,47.62,33400.0,34.6807,34.6952,34.5862,34.5935,33400.0
2010-10-26 14:35:00,47.62,47.67,47.6,47.65,82400.0,34.5935,34.6298,34.579,34.6153,82400.0
2010-10-26 14:40:00,47.66,47.67,47.63,47.66,37400.0,34.6226,34.6298,34.6008,34.6226,37400.0
2010-10-26 14:45:00,47.65,47.68,47.64,47.68,26400.0,34.6153,34.6371,34.608,34.6371,26400.0
2010-10-26 14:50:00,47.68,47.75,47.68,47.75,35600.0,34.6371,34.6879,34.6371,34.6879,35600.0
2010-10-26 14:55:00,47.74,47.77,47.67,47.69,50200.0,34.6807,34.7025,34.6298,34.6443,50200.0
2010-10-26 15:00:00,47.7,47.76,47.7,47.75,45000.0,34.6516,34.6952,34.6516,34.6879,45000.0
2010-10-26 15:05:00,47.76,47.8,47.74,47.78,42800.0,34.6952,34.7243,34.6807,34.7097,42800.0
2010-10-26 15:10:00,47.79,47.85,47.78,47.85,111000.0,34.717,34.7606,34.7097,34.7606,111000.0
2010-10-26 15:15:00,47.85,47.87,47.83,47.87,45000.0,34.7606,34.7751,34.7461,34.7751,45000.0
2010-10-26 15:20:00,47.88,47.95,47.85,47.88,93000.0,34.7824,34.8332,34.7606,34.7824,93000.0
2010-10-26 15:25:00,47.9,47.95,47.85,47.86,76800.0,34.7969,34.8332,34.7606,34.7678,76800.0
2010-10-26 15:30:00,47.86,47.92,47.83,47.92,81000.0,34.7678,34.8114,34.7461,34.8114,81000.0
2010-10-26 15:35:00,47.91,47.92,47.87,47.9,130600.0,34.8042,34.8114,34.7751,34.7969,130600.0
2010-10-26 15:40:00,47.9,47.94,47.9,47.91,147800.0,34.7969,34.826,34.7969,34.8042,147800.0
2010-10-26 15:45:00,47.91,47.92,47.83,47.84,130000.0,34.8042,34.8114,34.7461,34.7533,130000.0
2010-10-26 15:50:00,47.85,47.89,47.82,47.83,132000.0,34.7606,34.7896,34.7388,34.7461,132000.0
2010-10-26 15:55:00,47.83,47.88,47.81,47.88,188400.0,34.7461,34.7824,34.7315,34.7824,188400.0
2010-10-27 09:30:00,47.46,47.59,47.39,47.52,73400.0,34.4773,34.5717,34.4264,34.5209,73400.0
2010-10-27 09:35:00,47.5,47.55,47.31,47.49,43600.0,34.5063,34.5426,34.3683,34.4991,43600.0
2010-10-27 09:40:00,47.48,47.49,47.36,47.36,41400.0,34.4918,34.4991,34.4046,34.4046,41400.0
2010-10-27 09:45:00,47.35,47.4,47.26,47.29,46000.0,34.3974,34.4337,34.332,34.3538,46000.0
2010-10-27 09:50:00,47.3,47.3,47.13,47.21,59000.0,34.361,34.361,34.2375,34.2957,59000.0
2010-10-27 09:55:00,47.21,47.32,47.19,47.32,39200.0,34.2957,34.3756,34.2811,34.3756,39200.0
2010-10-27 10:00:00,47.31,47.44,47.13,47.27,50800.0,34.3683,34.4627,34.2375,34.3392,50800.0
2010-10-27 10:05:00,47.27,47.31,47.16,47.2,32000.0,34.3392,34.3683,34.2593,34.2884,32000.0
2010-10-27 10:10:00,47.2,47.25,47.13,47.13,16400.0,34.2884,34.3247,34.2375,34.2375,16400.0
2010-10-27 10:15:00,47.13,47.21,47.12,47.16,37800.0,34.2375,34.2957,34.2303,34.2593,37800.0
2010-10-27 10:20:00,47.18,47.18,46.88,46.9,72200.0,34.2739,34.2739,34.0559,34.0705,72200.0
2010-10-27 10:25:00,46.88,47.01,46.88,46.97,50400.0,34.0559,34.1504,34.0559,34.1213,50400.0
2010-10-27 10:30:00,46.99,47.15,46.98,47.1,64600.0,34.1358,34.2521,34.1286,34.2157,64600.0
2010-10-27 10:35:00,47.13,47.13,46.98,47.05,53400.0,34.2375,34.2375,34.1286,34.1794,53400.0
2010-10-27 10:40:00,47.04,47.09,47.01,47.09,23600.0,34.1722,34.2085,34.1504,34.2085,23600.0
2010-10-27 10:45:00,47.1,47.1,46.99,47.0,39000.0,34.2157,34.2157,34.1358,34.1431,39000.0
2010-10-27 10:50:00,47.02,47.06,46.94,47.05,43200.0,34.1576,34.1867,34.0995,34.1794,43200.0
2010-10-27 10:55:00,47.03,47.04,46.83,46.85,23000.0,34.1649,34.1722,34.0196,34.0341,23000.0
2010-10-27 11:00:00,46.85,46.97,46.85,46.94,41400.0,34.0341,34.1213,34.0341,34.0995,41400.0
2010-10-27 11:05:00,46.94,46.99,46.92,46.99,66200.0,34.0995,34.1358,34.085,34.1358,66200.0
2010-10-27 11:10:00,46.98,47.02,46.93,47.02,67000.0,34.1286,34.1576,34.0922,34.1576,67000.0
2010-10-27 11:15:00,47.02,47.13,47.01,47.08,34800.0,34.1576,34.2375,34.1504,34.2012,34800.0
2010-10-27 11:20:00,47.1,47.25,47.09,47.24,44000.0,34.2157,34.3247,34.2085,34.3174,44000.0
2010-10-27 11:25:00,47.25,47.27,47.21,47.24,71200.0,34.3247,34.3392,34.2957,34.3174,71200.0
2010-10-27 11:30:00,47.24,47.24,47.18,47.18,70400.0,34.3174,34.3174,34.2739,34.2739,70400.0
2010-10-27 11:35:00,47.18,47.26,47.18,47.22,45600.0,34.2739,34.332,34.2739,34.3029,45600.0
2010-10-27 11:40:00,47.22,47.32,47.22,47.23,51400.0,34.3029,34.3756,34.3029,34.3102,51400.0
2010-10-27 11:45:00,47.23,47.23,47.17,47.21,54800.0,34.3102,34.3102,34.2666,34.2957,54800.0
2010-10-27 11:50:00,47.21,47.32,47.21,47.31,31400.0,34.2957,34.3756,34.2957,34.3683,31400.0
2010-10-27 11:55:00,47.31,47.36,47.29,47.34,33400.0,34.3683,34.4046,34.3538,34.3901,33400.0
2010-10-27 12:00:00,47.34,47.38,47.3,47.3,30200.0,34.3901,34.4191,34.361,34.361,30200.0
2010-10-27 12:05:00,47.3,47.31,47.21,47.23,27400.0,34.361,34.3683,34.2957,34.3102,27400.0
2010-10-27 12:10:00,47.21,47.3,47.21,47.29,23000.0,34.2957,34.361,34.2957,34.3538,23000.0
2010-10-27 12:15:00,47.29,47.31,47.21,47.21,20000.0,34.3538,34.3683,34.2957,34.2957,20000.0
2010-10-27 12:20:00,47.22,47.26,47.22,47.24,12200.0,34.3029,34.332,34.3029,34.3174,12200.0
2010-10-27 12:25:00,47.23,47.27,47.22,47.24,19400.0,34.3102,34.3392,34.3029,34.3174,19400.0
2010-10-27 12:30:00,47.24,47.29,47.24,47.25,17400.0,34.3174,34.3538,34.3174,34.3247,17400.0
2010-10-27 12:35:00,47.24,47.26,47.2,47.21,16400.0,34.3174,34.332,34.2884,34.2957,16400.0
2010-10-27 12:40:00,47.22,47.22,47.14,47.19,20600.0,34.3029,34.3029,34.2448,34.2811,20600.0
2010-10-27 12:45:00,47.17,47.26,47.16,47.24,13200.0,34.2666,34.332,34.2593,34.3174,13200.0
2010-10-27 12:50:00,47.24,47.27,47.23,47.25,14000.0,34.3174,34.3392,34.3102,34.3247,14000.0
2010-10-27 12:55:00,47.25,47.29,47.23,47.23,11600.0,34.3247,34.3538,34.3102,34.3102,11600.0
2010-10-27 13:00:00,47.23,47.31,47.23,47.31,36400.0,34.3102,34.3683,34.3102,34.3683,36400.0
2010-10-27 13:05:00,47.3,47.4,47.3,47.37,34800.0,34.361,34.4337,34.361,34.4119,34800.0
2010-10-27 13:10:00,47.37,47.37,47.3,47.3,40000.0,34.4119,34.4119,34.361,34.361,40000.0
2010-10-27 13:15:00,47.3,47.33,47.22,47.24,34000.0,34.361,34.3828,34.3029,34.3174,34000.0
2010-10-27 13:20:00,47.27,47.28,47.21,47.26,25800.0,34.3392,34.3465,34.2957,34.332,25800.0
2010-10-27 13:25:00,47.26,47.33,47.25,47.31,29800.0,34.332,34.3828,34.3247,34.3683,29800.0
2010-10-27 13:30:00,47.31,47.31,47.21,47.21,23400.0,34.3683,34.3683,34.2957,34.2957,23400.0
2010-10-27 13:35:00,47.22,47.26,47.21,47.25,25200.0,34.3029,34.332,34.2957,34.3247,25200.0
2010-10-27 13:40:00,47.24,47.26,47.17,47.25,45400.0,34.3174,34.332,34.2666,34.3247,45400.0
2010-10-27 13:45:00,47.24,47.26,47.24,47.25,23200.0,34.3174,34.332,34.3174,34.3247,23200.0
2010-10-27 13:50:00,47.25,47.27,47.19,47.19,31800.0,34.3247,34.3392,34.2811,34.2811,31800.0
2010-10-27 13:55:00,47.2,47.3,47.19,47.3,39800.0,34.2884,34.361,34.2811,34.361,39800.0
2010-10-27 14:00:00,47.3,47.33,47.3,47.32,18800.0,34.361,34.3828,34.361,34.3756,18800.0
2010-10-27 14:05:00,47.31,47.37,47.29,47.37,32000.0,34.3683,34.4119,34.3538,34.4119,32000.0
2010-10-27 14:10:00,47.37,47.47,47.35,47.47,47800.0,34.4119,34.4845,34.3974,34.4845,47800.0
2010-10-27 14:15:00,47.47,47.47,47.42,47.43,43800.0,34.4845,34.4845,34.4482,34.4555,43800.0
2010-10-27 14:20:00,47.42,47.44,47.35,47.43,39400.0,34.4482,34.4627,34.3974,34.4555,39400.0
2010-10-27 14:25:00,47.43,47.47,47.42,47.46,36800.0,34.4555,34.4845,34.4482,34.4773,36800.0
2010-10-27 14:30:00,47.45,47.49,47.42,47.48,24600.0,34.47,34.4991,34.4482,34.4918,24600.0
2010-10-27 14:35:00,47.48,47.58,47.43,47.55,52200.0,34.4918,34.5644,34.4555,34.5426,52200.0
2010-10-27 14:40:00,47.55,47.65,47.55,47.6,33200.0,34.5426,34.6153,34.5426,34.579,33200.0
2010-10-27 14:45:00,47.61,47.69,47.6,47.64,34600.0,34.5862,34.6443,34.579,34.608,34600.0
2010-10-27 14:50:00,47.66,47.73,47.63,47.73,39200.0,34.6226,34.6734,34.6008,34.6734,39200.0
2010-10-27 14:55:00,47.72,47.77,47.66,47.67,43600.0,34.6661,34.7025,34.6226,34.6298,43600.0
2010-10-27 15:00:00,47.68,47.74,47.66,47.73,53200.0,34.6371,34.6807,34.6226,34.6734,53200.0
2010-10-27 15:05:00,47.73,47.83,47.72,47.77,74600.0,34.6734,34.7461,34.6661,34.7025,74600.0
2010-10-27 15:10:00,47.76,47.77,47.71,47.71,60200.0,34.6952,34.7025,34.6589,34.6589,60200.0
2010-10-27 15:15:00,47.71,47.71,47.66,47.67,24800.0,34.6589,34.6589,34.6226,34.6298,24800.0
2010-10-27 15:20:00,47.67,47.74,47.6,47.73,56800.0,34.6298,34.6807,34.579,34.6734,56800.0
2010-10-27 15:25:00,47.74,47.77,47.66,47.66,49000.0,34.6807,34.7025,34.6226,34.6226,49000.0
2010-10-27 15:30:00,47.67,47.74,47.66,47.72,63800.0,34.6298,34.6807,34.6226,34.6661,63800.0
2010-10-27 15:35:00,47.71,47.83,47.71,47.8,70200.0,34.6589,34.7461,34.6589,34.7243,70200.0
2010-10-27 15:40:00,47.81,47.84,47.76,47.78,41800.0,34.7315,34.7533,34.6952,34.7097,41800.0
2010-10-27 15:45:00,47.77,47.81,47.73,47.76,63200.0,34.7025,34.7315,34.6734,34.6952,63200.0
2010-10-27 15:50:00,47.76,47.95,47.76,47.93,150800.0,34.6952,34.8332,34.6952,34.8187,150800.0
2010-10-27 15:55:00,47.93,47.95,47.88,47.9,122800.0,34.8187,34.8332,34.7824,34.7969,122800.0
2010-10-28 09:30:00,48.2,48.46,48.18,48.25,56600.0,35.0148,35.2037,35.0003,35.0512,56600.0
2010-10-28 09:35:00,48.24,48.26,48.06,48.1,15600.0,35.0439,35.0584,34.9131,34.9422,15600.0
2010-10-28 09:40:00,48.09,48.12,47.9,47.9,25600.0,34.9349,34.9567,34.7969,34.7969,25600.0
2010-10-28 09:45:00,47.91,47.91,47.72,47.74,39800.0,34.8042,34.8042,34.6661,34.6807,39800.0
2010-10-28 09:50:00,47.74,47.85,47.71,47.84,38200.0,34.6807,34.7606,34.6589,34.7533,38200.0
2010-10-28 09:55:00,47.82,47.87,47.74,47.74,42200.0,34.7388,34.7751,34.6807,34.6807,42200.0
2010-10-28 10:00:00,47.74,47.85,47.67,47.67,42200.0,34.6807,34.7606,34.6298,34.6298,42200.0
2010-10-28 10:05:00,47.69,47.69,47.43,47.57,94600.0,34.6443,34.6443,34.4555,34.5572,94600.0
2010-10-28 10:10:00,47.56,47.61,47.4,47.52,31000.0,34.5499,34.5862,34.4337,34.5209,31000.0
2010-10-28 10:15:00,47.54,47.54,47.4,47.42,14800.0,34.5354,34.5354,34.4337,34.4482,14800.0
2010-10-28 10:20:00,47.43,47.46,47.4,47.41,22200.0,34.4555,34.4773,34.4337,34.4409,22200.0
2010-10-28 10:25:00,47.4,47.41,47.26,47.26,40000.0,34.4337,34.4409,34.332,34.332,40000.0
2010-10-28 10:30:00,47.29,47.39,47.17,47.38,51000.0,34.3538,34.4264,34.2666,34.4191,51000.0
2010-10-28 10:35:00,47.41,47.49,47.3,47.48,79400.0,34.4409,34.4991,34.361,34.4918,79400.0
2010-10-28 10:40:00,47.49,47.52,47.45,47.51,25600.0,34.4991,34.5209,34.47,34.5136,25600.0
2010-10-28 10:45:00,47.5,47.6,47.44,47.6,25200.0,34.5063,34.579,34.4627,34.579,25200.0
2010-10-28 10:50:00,47.6,47.67,47.55,47.55,26000.0,34.579,34.6298,34.5426,34.5426,26000.0
2010-10-28 10:55:00,47.57,47.59,47.49,47.55,26200.0,34.5572,34.5717,34.4991,34.5426,26200.0
2010-10-28 11:00:00,47.55,47.8,47.54,47.77,40200.0,34.5426,34.7243,34.5354,34.7025,40200.0
2010-10-28 11:05:00,47.78,47.82,47.71,47.79,13800.0,34.7097,34.7388,34.6589,34.717,13800.0
2010-10-28 11:10:00,47.79,47.88,47.79,47.84,23400.0,34.717,34.7824,34.717,34.7533,23400.0
2010-10-28 11:15:00,47.84,47.88,47.77,47.84,28800.0,34.7533,34.7824,34.7025,34.7533,28800.0
2010-10-28 11:20:00,47.83,48.0,47.8,48.0,35000.0,34.7461,34.8695,34.7243,34.8695,35000.0
2010-10-28 11:25:00,47.99,48.02,47.96,47.99,28800.0,34.8623,34.8841,34.8405,34.8623,28800.0
2010-10-28 11:30:00,47.99,48.01,47.85,47.88,18400.0,34.8623,34.8768,34.7606,34.7824,18400.0
2010-10-28 11:35:00,47.88,47.91,47.84,47.85,22000.0,34.7824,34.8042,34.7533,34.7606,22000.0
2010-10-28 11:40:00,47.85,47.91,47.82,47.91,8200.0,34.7606,34.8042,34.7388,34.8042,8200.0
2010-10-28 11:45:00,47.91,47.91,47.74,47.74,9400.0,34.8042,34.8042,34.6807,34.6807,9400.0
2010-10-28 11:50:00,47.74,47.81,47.74,47.77,10000.0,34.6807,34.7315,34.6807,34.7025,10000.0
2010-10-28 11:55:00,47.77,47.77,47.69,47.7,9200.0,34.7025,34.7025,34.6443,34.6516,9200.0
2010-10-28 12:00:00,47.69,47.69,47.53,47.57,18000.0,34.6443,34.6443,34.5281,34.5572,18000.0
2010-10-28 12:05:00,47.58,47.7,47.58,47.7,12000.0,34.5644,34.6516,34.5644,34.6516,12000.0
2010-10-28 12:10:00,47.74,47.77,47.67,47.67,10800.0,34.6807,34.7025,34.6298,34.6298,10800.0
2010-10-28 12:15:00,47.69,47.71,47.65,47.68,17600.0,34.6443,34.6589,34.6153,34.6371,17600.0
2010-10-28 12:20:00,47.69,47.71,47.6,47.63,8200.0,34.6443,34.6589,34.579,34.6008,8200.0
2010-10-28 12:25:00,47.62,47.63,47.51,47.51,12200.0,34.5935,34.6008,34.5136,34.5136,12200.0
2010-10-28 12:30:00,47.51,47.6,47.45,47.57,14000.0,34.5136,34.579,34.47,34.5572,14000.0
2010-10-28 12:35:00,47.57,47.57,47.49,47.49,5200.0,34.5572,34.5572,34.4991,34.4991,5200.0
2010-10-28 12:40:00,47.49,47.51,47.44,47.44,6200.0,34.4991,34.5136,34.4627,34.4627,6200.0
2010-10-28 12:45:00,47.48,47.48,47.43,47.46,6800.0,34.4918,34.4918,34.4555,34.4773,6800.0
2010-10-28 12:50:00,47.47,47.49,47.44,47.49,7600.0,34.4845,34.4991,34.4627,34.4991,7600.0
2010-10-28 12:55:00,47.47,47.49,47.4,47.4,11600.0,34.4845,34.4991,34.4337,34.4337,11600.0
2010-10-28 13:00:00,47.41,47.49,47.37,47.47,12000.0,34.4409,34.4991,34.4119,34.4845,12000.0
2010-10-28 13:05:00,47.46,47.55,47.46,47.54,11200.0,34.4773,34.5426,34.4773,34.5354,11200.0
2010-10-28 13:10:00,47.53,47.6,47.53,47.55,7000.0,34.5281,34.579,34.5281,34.5426,7000.0
2010-10-28 13:15:00,47.57,47.7,47.54,47.58,18000.0,34.5572,34.6516,34.5354,34.5644,18000.0
2010-10-28 13:20:00,47.6,47.61,47.44,47.46,15400.0,34.579,34.5862,34.4627,34.4773,15400.0
2010-10-28 13:25:00,47.43,47.45,47.33,47.4,24800.0,34.4555,34.47,34.3828,34.4337,24800.0
2010-10-28 13:30:00,47.41,47.45,47.38,47.38,16600.0,34.4409,34.47,34.4191,34.4191,16600.0
2010-10-28 13:35:00,47.34,47.49,47.32,47.47,33000.0,34.3901,34.4991,34.3756,34.4845,33000.0
2010-10-28 13:40:00,47.47,47.5,47.37,47.44,16000.0,34.4845,34.5063,34.4119,34.4627,16000.0
2010-10-28 13:45:00,47.42,47.43,47.3,47.38,16000.0,34.4482,34.4555,34.361,34.4191,16000.0
2010-10-28 13:50:00,47.38,47.44,47.38,47.44,20800.0,34.4191,34.4627,34.4191,34.4627,20800.0
2010-10-28 13:55:00,47.44,47.49,47.38,47.4,26200.0,34.4627,34.4991,34.4191,34.4337,26200.0
2010-10-28 14:00:00,47.39,47.45,47.35,47.35,22800.0,34.4264,34.47,34.3974,34.3974,22800.0
2010-10-28 14:05:00,47.35,47.46,47.35,47.46,9200.0,34.3974,34.4773,34.3974,34.4773,9200.0
2010-10-28 14:10:00,47.46,47.56,47.45,47.56,12200.0,34.4773,34.5499,34.47,34.5499,12200.0
2010-10-28 14:15:00,47.55,47.55,47.3,47.35,55200.0,34.5426,34.5426,34.361,34.3974,55200.0
2010-10-28 14:20:00,47.35,47.38,47.27,47.38,39200.0,34.3974,34.4191,34.3392,34.4191,39200.0
2010-10-28 14:25:00,47.38,47.38,47.3,47.33,49400.0,34.4191,34.4191,34.361,34.3828,49400.0
2010-10-28 14:30:00,47.33,47.35,47.29,47.31,73400.0,34.3828,34.3974,34.3538,34.3683,73400.0
2010-10-28 14:35:00,47.3,47.31,47.21,47.22,64200.0,34.361,34.3683,34.2957,34.3029,64200.0
2010-10-28 14:40:00,47.22,47.26,47.18,47.22,45400.0,34.3029,34.332,34.2739,34.3029,45400.0
2010-10-28 14:45:00,47.24,47.34,47.18,47.26,37800.0,34.3174,34.3901,34.2739,34.332,37800.0
2010-10-28 14:50:00,47.26,47.31,47.22,47.31,33800.0,34.332,34.3683,34.3029,34.3683,33800.0
2010-10-28 14:55:00,47.31,47.34,47.26,47.3,38800.0,34.3683,34.3901,34.332,34.361,38800.0
2010-10-28 15:00:00,47.3,47.34,47.26,47.32,28600.0,34.361,34.3901,34.332,34.3756,28600.0
2010-10-28 15:05:00,47.33,47.47,47.31,47.45,79200.0,34.3828,34.4845,34.3683,34.47,79200.0
2010-10-28 15:10:00,47.45,47.51,47.41,47.44,62000.0,34.47,34.5136,34.4409,34.4627,62000.0
2010-10-28 15:15:00,47.43,47.5,47.33,47.33,74400.0,34.4555,34.5063,34.3828,34.3828,74400.0
2010-10-28 15:20:00,47.33,47.34,47.24,47.29,61000.0,34.3828,34.3901,34.3174,34.3538,61000.0
2010-10-28 15:25:00,47.3,47.37,47.27,47.33,74800.0,34.361,34.4119,34.3392,34.3828,74800.0
2010-10-28 15:30:00,47.33,47.49,47.31,47.49,44800.0,34.3828,34.4991,34.3683,34.4991,44800.0
2010-10-28 15:35:00,47.48,47.58,47.47,47.53,127400.0,34.4918,34.5644,34.4845,34.5281,127400.0
2010-10-28 15:40:00,47.53,47.58,47.52,47.56,70200.0,34.5281,34.5644,34.5209,34.5499,70200.0
2010-10-28 15:45:00,47.56,47.6,47.47,47.59,143600.0,34.5499,34.579,34.4845,34.5717,143600.0
2010-10-28 15:50:00,47.58,47.6,47.47,47.47,65000.0,34.5644,34.579,34.4845,34.4845,65000.0
2010-10-28 15:55:00,47.48,47.52,47.46,47.47,99800.0,34.4918,34.5209,34.4773,34.4845,99800.0
2010-10-29 09:30:00,47.26,47.55,47.26,47.3,54800.0,34.332,34.5426,34.332,34.361,54800.0
2010-10-29 09:35:00,47.3,47.43,47.28,47.31,28000.0,34.361,34.4555,34.3465,34.3683,28000.0
2010-10-29 09:40:00,47.3,47.41,47.18,47.34,56600.0,34.361,34.4409,34.2739,34.3901,56600.0
2010-10-29 09:45:00,47.37,47.37,47.19,47.34,44000.0,34.4119,34.4119,34.2811,34.3901,44000.0
2010-10-29 09:50:00,47.34,47.38,47.28,47.32,37800.0,34.3901,34.4191,34.3465,34.3756,37800.0
2010-10-29 09:55:00,47.3,47.3,47.07,47.15,43200.0,34.361,34.361,34.194,34.2521,43200.0
2010-10-29 10:00:00,47.13,47.3,47.1,47.28,36600.0,34.2375,34.361,34.2157,34.3465,36600.0
2010-10-29 10:05:00,47.26,47.52,47.26,47.48,47800.0,34.332,34.5209,34.332,34.4918,47800.0
2010-10-29 10:10:00,47.47,47.49,47.38,47.38,15600.0,34.4845,34.4991,34.4191,34.4191,15600.0
2010-10-29 10:15:00,47.38,47.45,47.35,47.39,20000.0,34.4191,34.47,34.3974,34.4264,20000.0
2010-10-29 10:20:00,47.38,47.43,47.35,47.4,19400.0,34.4191,34.4555,34.3974,34.4337,19400.0
2010-10-29 10:25:00,47.39,47.51,47.39,47.43,34000.0,34.4264,34.5136,34.4264,34.4555,34000.0
2010-10-29 10:30:00,47.44,47.44,47.3,47.35,49400.0,34.4627,34.4627,34.361,34.3974,49400.0
2010-10-29 10:35:00,47.35,47.51,47.35,47.51,37600.0,34.3974,34.5136,34.3974,34.5136,37600.0
2010-10-29 10:40:00,47.52,47.64,47.42,47.42,42000.0,34.5209,34.608,34.4482,34.4482,42000.0
2010-10-29 10:45:00,47.43,47.48,47.4,47.48,26800.0,34.4555,34.4918,34.4337,34.4918,26800.0
2010-10-29 10:50:00,47.46,47.49,47.37,47.47,35200.0,34.4773,34.4991,34.4119,34.4845,35200.0
2010-10-29 10:55:00,47.48,47.57,47.46,47.57,33000.0,34.4918,34.5572,34.4773,34.5572,33000.0
2010-10-29 11:00:00,47.57,47.58,47.5,47.5,40800.0,34.5572,34.5644,34.5063,34.5063,40800.0
2010-10-29 11:05:00,47.49,47.67,47.48,47.67,42200.0,34.4991,34.6298,34.4918,34.6298,42200.0
2010-10-29 11:10:00,47.65,47.69,47.56,47.59,18000.0,34.6153,34.6443,34.5499,34.5717,18000.0
2010-10-29 11:15:00,47.59,47.67,47.58,47.65,33600.0,34.5717,34.6298,34.5644,34.6153,33600.0
2010-10-29 11:20:00,47.66,47.66,47.56,47.63,58400.0,34.6226,34.6226,34.5499,34.6008,58400.0
2010-10-29 11:25:00,47.61,47.68,47.6,47.62,38400.0,34.5862,34.6371,34.579,34.5935,38400.0
2010-10-29 11:30:00,47.62,47.65,47.39,47.42,157400.0,34.5935,34.6153,34.4264,34.4482,157400.0
2010-10-29 11:35:00,47.43,47.49,47.35,47.48,18800.0,34.4555,34.4991,34.3974,34.4918,18800.0
2010-10-29 11:40:00,47.48,47.48,47.41,47.44,26800.0,34.4918,34.4918,34.4409,34.4627,26800.0
2010-10-29 11:45:00,47.41,47.41,47.26,47.28,20800.0,34.4409,34.4409,34.332,34.3465,20800.0
2010-10-29 11:50:00,47.27,47.36,47.27,47.36,91200.0,34.3392,34.4046,34.3392,34.4046,91200.0
2010-10-29 11:55:00,47.38,47.56,47.36,47.55,28600.0,34.4191,34.5499,34.4046,34.5426,28600.0
2010-10-29 12:00:00,47.55,47.62,47.52,47.6,20200.0,34.5426,34.5935,34.5209,34.579,20200.0
2010-10-29 12:05:00,47.6,47.66,47.58,47.58,17600.0,34.579,34.6226,34.5644,34.5644,17600.0
2010-10-29 12:10:00,47.59,47.65,47.52,47.63,23000.0,34.5717,34.6153,34.5209,34.6008,23000.0
2010-10-29 12:15:00,47.65,47.68,47.61,47.65,24800.0,34.6153,34.6371,34.5862,34.6153,24800.0
2010-10-29 12:20:00,47.65,47.69,47.64,47.67,6600.0,34.6153,34.6443,34.608,34.6298,6600.0
2010-10-29 12:25:00,47.68,47.73,47.67,47.72,25000.0,34.6371,34.6734,34.6298,34.6661,25000.0
2010-10-29 12:30:00,47.71,47.71,47.6,47.61,72800.0,34.6589,34.6589,34.579,34.5862,72800.0
2010-10-29 12:35:00,47.6,47.63,47.56,47.62,21000.0,34.579,34.6008,34.5499,34.5935,21000.0
2010-10-29 12:40:00,47.62,47.63,47.58,47.6,26000.0,34.5935,34.6008,34.5644,34.579,26000.0
2010-10-29 12:45:00,47.6,47.61,47.55,47.6,32800.0,34.579,34.5862,34.5426,34.579,32800.0
2010-10-29 12:50:00,47.6,47.64,47.58,47.6,28000.0,34.579,34.608,34.5644,34.579,28000.0
2010-10-29 12:55:00,47.6,47.66,47.6,47.66,11000.0,34.579,34.6226,34.579,34.6226,11000.0
2010-10-29 13:00:00,47.66,47.66,47.59,47.64,41200.0,34.6226,34.6226,34.5717,34.608,41200.0
2010-10-29 13:05:00,47.64,47.66,47.59,47.63,19000.0,34.608,34.6226,34.5717,34.6008,19000.0
2010-10-29 13:10:00,47.62,47.63,47.56,47.59,23000.0,34.5935,34.6008,34.5499,34.5717,23000.0
2010-10-29 13:15:00,47.59,47.63,47.56,47.63,28000.0,34.5717,34.6008,34.5499,34.6008,28000.0
2010-10-29 13:20:00,47.65,47.75,47.65,47.74,29000.0,34.6153,34.6879,34.6153,34.6807,29000.0
2010-10-29 13:25:00,47.74,47.74,47.65,47.65,21600.0,34.6807,34.6807,34.6153,34.6153,21600.0
2010-10-29 13:30:00,47.66,47.68,47.62,47.63,31200.0,34.6226,34.6371,34.5935,34.6008,31200.0
2010-10-29 13:35:00,47.63,47.63,47.59,47.62,27000.0,34.6008,34.6008,34.5717,34.5935,27000.0
2010-10-29 13:40:00,47.62,47.64,47.59,47.62,42800.0,34.5935,34.608,34.5717,34.5935,42800.0
2010-10-29 13:45:00,47.62,47.67,47.61,47.63,74800.0,34.5935,34.6298,34.5862,34.6008,74800.0
2010-10-29 13:50:00,47.64,47.74,47.64,47.72,47000.0,34.608,34.6807,34.608,34.6661,47000.0
2010-10-29 13:55:00,47.74,47.78,47.72,47.76,31800.0,34.6807,34.7097,34.6661,34.6952,31800.0
2010-10-29 14:00:00,47.77,47.81,47.74,47.79,29400.0,34.7025,34.7315,34.6807,34.717,29400.0
2010-10-29 14:05:00,47.8,47.84,47.79,47.82,197200.0,34.7243,34.7533,34.717,34.7388,197200.0
2010-10-29 14:10:00,47.83,47.91,47.81,47.88,123800.0,34.7461,34.8042,34.7315,34.7824,123800.0
2010-10-29 14:15:00,47.89,47.9,47.83,47.85,24400.0,34.7896,34.7969,34.7461,34.7606,24400.0
2010-10-29 14:20:00,47.85,47.93,47.83,47.84,149200.0,34.7606,34.8187,34.7461,34.7533,149200.0
2010-10-29 14:25:00,47.84,47.84,47.76,47.77,37600.0,34.7533,34.7533,34.6952,34.7025,37600.0
2010-10-29 14:30:00,47.77,47.79,47.74,47.77,29400.0,34.7025,34.717,34.6807,34.7025,29400.0
2010-10-29 14:35:00,47.77,47.77,47.73,47.73,39800.0,34.7025,34.7025,34.6734,34.6734,39800.0
2010-10-29 14:40:00,47.73,47.75,47.71,47.74,34800.0,34.6734,34.6879,34.6589,34.6807,34800.0
2010-10-29 14:45:00,47.74,47.77,47.68,47.74,52400.0,34.6807,34.7025,34.6371,34.6807,52400.0
2010-10-29 14:50:00,47.74,47.76,47.73,47.73,18000.0,34.6807,34.6952,34.6734,34.6734,18000.0
2010-10-29 14:55:00,47.74,47.74,47.71,47.74,43600.0,34.6807,34.6807,34.6589,34.6807,43600.0
2010-10-29 15:00:00,47.74,47.77,47.72,47.74,53000.0,34.6807,34.7025,34.6661,34.6807,53000.0
2010-10-29 15:05:00,47.74,47.76,47.72,47.75,38400.0,34.6807,34.6952,34.6661,34.6879,38400.0
2010-10-29 15:10:00,47.74,47.77,47.73,47.77,13800.0,34.6807,34.7025,34.6734,34.7025,13800.0
2010-10-29 15:15:00,47.77,47.79,47.74,47.75,73400.0,34.7025,34.717,34.6807,34.6879,73400.0
2010-10-29 15:20:00,47.76,47.88,47.74,47.85,57000.0,34.6952,34.7824,34.6807,34.7606,57000.0
2010-10-29 15:25:00,47.85,47.92,47.85,47.88,39400.0,34.7606,34.8114,34.7606,34.7824,39400.0
2010-10-29 15:30:00,47.88,47.89,47.85,47.85,27400.0,34.7824,34.7896,34.7606,34.7606,27400.0
2010-10-29 15:35:00,47.87,47.96,47.84,47.95,72000.0,34.7751,34.8405,34.7533,34.8332,72000.0
2010-10-29 15:40:00,47.96,48.02,47.92,47.99,72200.0,34.8405,34.8841,34.8114,34.8623,72200.0
2010-10-29 15:45:00,47.99,48.0,47.92,47.99,186800.0,34.8623,34.8695,34.8114,34.8623,186800.0
2010-10-29 15:50:00,47.99,47.99,47.88,47.9,137800.0,34.8623,34.8623,34.7824,34.7969,137800.0
2010-10-29 15:55:00,47.9,47.92,47.82,47.92,215000.0,34.7969,34.8114,34.7388,34.8114,215000.0
2010-11-01 09:30:00,48.44,48.96,48.39,48.61,118600.0,35.1892,35.5669,35.1529,35.3127,118600.0
2010-11-01 09:35:00,48.6,48.64,48.28,48.63,50400.0,35.3054,35.3345,35.073,35.3272,50400.0
2010-11-01 09:40:00,48.63,48.65,48.43,48.51,35200.0,35.3272,35.3417,35.1819,35.24,35200.0
2010-11-01 09:45:00,48.51,48.56,48.47,48.55,23600.0,35.24,35.2764,35.211,35.2691,23600.0
2010-11-01 09:50:00,48.54,48.59,48.47,48.56,35000.0,35.2618,35.2982,35.211,35.2764,35000.0
2010-11-01 09:55:00,48.54,48.56,48.33,48.38,42800.0,35.2618,35.2764,35.1093,35.1456,42800.0
2010-11-01 10:00:00,48.38,48.56,48.38,48.56,74000.0,35.1456,35.2764,35.1456,35.2764,74000.0
2010-11-01 10:05:00,48.58,48.66,48.52,48.64,55400.0,35.2909,35.349,35.2473,35.3345,55400.0
2010-11-01 10:10:00,48.64,48.77,48.55,48.7,63600.0,35.3345,35.4289,35.2691,35.3781,63600.0
2010-11-01 10:15:00,48.67,48.68,48.62,48.62,60000.0,35.3563,35.3635,35.3199,35.3199,60000.0
2010-11-01 10:20:00,48.62,48.67,48.57,48.58,32400.0,35.3199,35.3563,35.2836,35.2909,32400.0
2010-11-01 10:25:00,48.57,48.59,48.51,48.55,53200.0,35.2836,35.2982,35.24,35.2691,53200.0
2010-11-01 10:30:00,48.57,48.6,48.44,48.44,42800.0,35.2836,35.3054,35.1892,35.1892,42800.0
2010-11-01 10:35:00,48.43,48.47,48.38,48.39,38000.0,35.1819,35.211,35.1456,35.1529,38000.0
2010-11-01 10:40:00,48.38,48.42,48.34,48.38,19400.0,35.1456,35.1747,35.1165,35.1456,19400.0
2010-11-01 10:45:00,48.37,48.55,48.37,48.55,28200.0,35.1383,35.2691,35.1383,35.2691,28200.0
2010-11-01 10:50:00,48.55,48.56,48.37,48.37,37400.0,35.2691,35.2764,35.1383,35.1383,37400.0
2010-11-01 10:55:00,48.37,48.42,48.36,48.42,25000.0,35.1383,35.1747,35.1311,35.1747,25000.0
2010-11-01 11:00:00,48.43,48.44,48.27,48.29,27200.0,35.1819,35.1892,35.0657,35.0802,27200.0
2010-11-01 11:05:00,48.29,48.34,48.24,48.25,31800.0,35.0802,35.1165,35.0439,35.0512,31800.0
2010-11-01 11:10:00,48.27,48.31,48.25,48.31,29200.0,35.0657,35.0947,35.0512,35.0947,29200.0
2010-11-01 11:15:00,48.3,48.31,48.11,48.17,49400.0,35.0875,35.0947,34.9495,34.993,49400.0
2010-11-01 11:20:00,48.17,48.2,48.15,48.16,36200.0,34.993,35.0148,34.9785,34.9858,36200.0
2010-11-01 11:25:00,48.16,48.18,48.13,48.15,21600.0,34.9858,35.0003,34.964,34.9785,21600.0
2010-11-01 11:30:00,48.13,48.15,48.09,48.13,21800.0,34.964,34.9785,34.9349,34.964,21800.0
2010-11-01 11:35:00,48.14,48.22,48.1,48.22,36000.0,34.9713,35.0294,34.9422,35.0294,36000.0
2010-11-01 11:40:00,48.23,48.28,48.21,48.25,18200.0,35.0366,35.073,35.0221,35.0512,18200.0
2010-11-01 11:45:00,48.27,48.45,48.23,48.4,35800.0,35.0657,35.1964,35.0366,35.1601,35800.0
2010-11-01 11:50:00,48.4,48.44,48.38,48.44,40400.0,35.1601,35.1892,35.1456,35.1892,40400.0
2010-11-01 11:55:00,48.43,48.47,48.39,48.46,15800.0,35.1819,35.211,35.1529,35.2037,15800.0
2010-11-01 12:00:00,48.47,48.47,48.4,48.44,12000.0,35.211,35.211,35.1601,35.1892,12000.0
2010-11-01 12:05:00,48.43,48.46,48.41,48.42,13400.0,35.1819,35.2037,35.1674,35.1747,13400.0
2010-11-01 12:10:00,48.43,48.43,48.39,48.42,10400.0,35.1819,35.1819,35.1529,35.1747,10400.0
2010-11-01 12:15:00,48.42,48.48,48.39,48.39,17800.0,35.1747,35.2182,35.1529,35.1529,17800.0
2010-11-01 12:20:00,48.41,48.44,48.4,48.44,8400.0,35.1674,35.1892,35.1601,35.1892,8400.0
2010-11-01 12:25:00,48.44,48.45,48.4,48.4,14200.0,35.1892,35.1964,35.1601,35.1601,14200.0
2010-11-01 12:30:00,48.39,48.43,48.24,48.37,36800.0,35.1529,35.1819,35.0439,35.1383,36800.0
2010-11-01 12:35:00,48.35,48.36,48.3,48.34,14200.0,35.1238,35.1311,35.0875,35.1165,14200.0
2010-11-01 12:40:00,48.34,48.38,48.31,48.38,10000.0,35.1165,35.1456,35.0947,35.1456,10000.0
2010-11-01 12:45:00,48.38,48.38,48.31,48.35,17800.0,35.1456,35.1456,35.0947,35.1238,17800.0
2010-11-01 12:50:00,48.35,48.35,48.28,48.31,13400.0,35.1238,35.1238,35.073,35.0947,13400.0
2010-11-01 12:55:00,48.32,48.34,48.28,48.32,23000.0,35.102,35.1165,35.073,35.102,23000.0
2010-11-01 13:00:00,48.33,48.37,48.31,48.34,38400.0,35.1093,35.1383,35.0947,35.1165,38400.0
2010-11-01 13:05:00,48.33,48.4,48.28,48.35,51600.0,35.1093,35.1601,35.073,35.1238,51600.0
2010-11-01 13:10:00,48.35,48.36,48.31,48.33,18200.0,35.1238,35.1311,35.0947,35.1093,18200.0
2010-11-01 13:15:00,48.32,48.35,48.3,48.3,26000.0,35.102,35.1238,35.0875,35.0875,26000.0
2010-11-01 13:20:00,48.3,48.31,48.26,48.26,15200.0,35.0875,35.0947,35.0584,35.0584,15200.0
2010-11-01 13:25:00,48.27,48.3,48.16,48.21,24200.0,35.0657,35.0875,34.9858,35.0221,24200.0
2010-11-01 13:30:00,48.23,48.35,48.23,48.31,21800.0,35.0366,35.1238,35.0366,35.0947,21800.0
2010-11-01 13:35:00,48.3,48.35,48.27,48.34,17200.0,35.0875,35.1238,35.0657,35.1165,17200.0
2010-11-01 13:40:00,48.34,48.35,48.27,48.29,16600.0,35.1165,35.1238,35.0657,35.0802,16600.0
2010-11-01 13:45:00,48.32,48.33,48.27,48.33,21200.0,35.102,35.1093,35.0657,35.1093,21200.0
2010-11-01 13:50:00,48.32,48.32,48.23,48.29,14200.0,35.102,35.102,35.0366,35.0802,14200.0
2010-11-01 13:55:00,48.31,48.35,48.27,48.28,27600.0,35.0947,35.1238,35.0657,35.073,27600.0
2010-11-01 14:00:00,48.29,48.33,48.27,48.28,22200.0,35.0802,35.1093,35.0657,35.073,22200.0
2010-11-01 14:05:00,48.29,48.32,48.24,48.27,37400.0,35.0802,35.102,35.0439,35.0657,37400.0
2010-11-01 14:10:00,48.27,48.32,48.2,48.24,46000.0,35.0657,35.102,35.0148,35.0439,46000.0
2010-11-01 14:15:00,48.26,48.3,48.17,48.23,59400.0,35.0584,35.0875,34.993,35.0366,59400.0
2010-11-01 14:20:00,48.23,48.26,48.2,48.24,24200.0,35.0366,35.0584,35.0148,35.0439,24200.0
2010-11-01 14:25:00,48.24,48.25,48.14,48.14,22600.0,35.0439,35.0512,34.9713,34.9713,22600.0
2010-11-01 14:30:00,48.13,48.21,48.12,48.2,15000.0,34.964,35.0221,34.9567,35.0148,15000.0
2010-11-01 14:35:00,48.19,48.19,48.02,48.03,78600.0,35.0076,35.0076,34.8841,34.8913,78600.0
2010-11-01 14:40:00,48.05,48.1,48.02,48.09,29200.0,34.9059,34.9422,34.8841,34.9349,29200.0
2010-11-01 14:45:00,48.09,48.09,48.0,48.0,54800.0,34.9349,34.9349,34.8695,34.8695,54800.0
2010-11-01 14:50:00,47.99,48.11,47.99,48.1,25000.0,34.8623,34.9495,34.8623,34.9422,25000.0
2010-11-01 14:55:00,48.11,48.11,47.99,48.06,21200.0,34.9495,34.9495,34.8623,34.9131,21200.0
2010-11-01 15:00:00,48.05,48.1,48.01,48.02,24400.0,34.9059,34.9422,34.8768,34.8841,24400.0
2010-11-01 15:05:00,48.03,48.03,47.77,47.81,44000.0,34.8913,34.8913,34.7025,34.7315,44000.0
2010-11-01 15:10:00,47.81,47.83,47.72,47.72,25600.0,34.7315,34.7461,34.6661,34.6661,25600.0
2010-11-01 15:15:00,47.74,47.79,47.69,47.71,23400.0,34.6807,34.717,34.6443,34.6589,23400.0
2010-11-01 15:20:00,47.71,47.81,47.68,47.81,20600.0,34.6589,34.7315,34.6371,34.7315,20600.0
2010-11-01 15:25:00,47.81,47.92,47.8,47.88,27000.0,34.7315,34.8114,34.7243,34.7824,27000.0
2010-11-01 15:30:00,47.88,47.92,47.87,47.88,74000.0,34.7824,34.8114,34.7751,34.7824,74000.0
2010-11-01 15:35:00,47.89,47.9,47.84,47.87,39600.0,34.7896,34.7969,34.7533,34.7751,39600.0
2010-11-01 15:40:00,47.87,47.91,47.85,47.85,37000.0,34.7751,34.8042,34.7606,34.7606,37000.0
2010-11-01 15:45:00,47.85,48.04,47.85,47.96,74600.0,34.7606,34.8986,34.7606,34.8405,74600.0
2010-11-01 15:50:00,47.98,48.0,47.88,47.92,50400.0,34.855,34.8695,34.7824,34.8114,50400.0
2010-11-01 15:55:00,47.92,48.05,47.92,48.05,102200.0,34.8114,34.9059,34.8114,34.9059,102200.0
2010-11-02 09:30:00,48.59,48.83,48.59,48.6,115400.0,35.2982,35.4725,35.2982,35.3054,115400.0
2010-11-02 09:35:00,48.59,48.65,48.31,48.53,51000.0,35.2982,35.3417,35.0947,35.2546,51000.0
2010-11-02 09:40:00,48.52,48.56,48.04,48.37,92800.0,35.2473,35.2764,34.8986,35.1383,92800.0
2010-11-02 09:45:00,48.38,48.42,48.22,48.39,39800.0,35.1456,35.1747,35.0294,35.1529,39800.0
2010-11-02 09:50:00,48.39,48.59,48.37,48.52,179400.0,35.1529,35.2982,35.1383,35.2473,179400.0
2010-11-02 09:55:00,48.54,48.6,48.34,48.35,50200.0,35.2618,35.3054,35.1165,35.1238,50200.0
2010-11-02 10:00:00,48.38,48.47,48.25,48.26,27800.0,35.1456,35.211,35.0512,35.0584,27800.0
2010-11-02 10:05:00,48.27,48.29,48.01,48.02,136000.0,35.0657,35.0802,34.8768,34.8841,136000.0
2010-11-02 10:10:00,48.04,48.06,47.93,47.98,47400.0,34.8986,34.9131,34.8187,34.855,47400.0
2010-11-02 10:15:00,47.98,48.14,47.96,48.05,30200.0,34.855,34.9713,34.8405,34.9059,30200.0
2010-11-02 10:20:00,48.05,48.18,48.05,48.08,26800.0,34.9059,35.0003,34.9059,34.9277,26800.0
2010-11-02 10:25:00,48.08,48.08,47.94,47.99,29400.0,34.9277,34.9277,34.826,34.8623,29400.0
2010-11-02 10:30:00,47.99,48.27,47.99,48.21,92200.0,34.8623,35.0657,34.8623,35.0221,92200.0
2010-11-02 10:35:00,48.21,48.3,48.13,48.23,53800.0,35.0221,35.0875,34.964,35.0366,53800.0
2010-11-02 10:40:00,48.23,48.32,48.22,48.3,29600.0,35.0366,35.102,35.0294,35.0875,29600.0
2010-11-02 10:45:00,48.28,48.32,48.23,48.23,10800.0,35.073,35.102,35.0366,35.0366,10800.0
2010-11-02 10:50:00,48.21,48.24,48.15,48.17,24800.0,35.0221,35.0439,34.9785,34.993,24800.0
2010-11-02 10:55:00,48.16,48.27,48.15,48.23,57800.0,34.9858,35.0657,34.9785,35.0366,57800.0
2010-11-02 11:00:00,48.2,48.33,48.18,48.33,37800.0,35.0148,35.1093,35.0003,35.1093,37800.0
2010-11-02 11:05:00,48.31,48.41,48.29,48.32,36400.0,35.0947,35.1674,35.0802,35.102,36400.0
2010-11-02 11:10:00,48.31,48.42,48.3,48.38,41000.0,35.0947,35.1747,35.0875,35.1456,41000.0
2010-11-02 11:15:00,48.4,48.47,48.39,48.45,26200.0,35.1601,35.211,35.1529,35.1964,26200.0
2010-11-02 11:20:00,48.42,48.45,48.35,48.44,12200.0,35.1747,35.1964,35.1238,35.1892,12200.0
2010-11-02 11:25:00,48.42,48.43,48.3,48.3,9800.0,35.1747,35.1819,35.0875,35.0875,9800.0
2010-11-02 11:30:00,48.31,48.37,48.29,48.37,21600.0,35.0947,35.1383,35.0802,35.1383,21600.0
2010-11-02 11:35:00,48.37,48.42,48.35,48.37,12800.0,35.1383,35.1747,35.1238,35.1383,12800.0
2010-11-02 11:40:00,48.35,48.35,48.3,48.35,22400.0,35.1238,35.1238,35.0875,35.1238,22400.0
2010-11-02 11:45:00,48.35,48.35,48.26,48.26,19800.0,35.1238,35.1238,35.0584,35.0584,19800.0
2010-11-02 11:50:00,48.27,48.45,48.27,48.38,17400.0,35.0657,35.1964,35.0657,35.1456,17400.0
2010-11-02 11:55:00,48.37,48.42,48.35,48.39,18200.0,35.1383,35.1747,35.1238,35.1529,18200.0
2010-11-02 12:00:00,48.38,48.49,48.35,48.49,34800.0,35.1456,35.2255,35.1238,35.2255,34800.0
2010-11-02 12:05:00,48.49,48.5,48.43,48.48,37200.0,35.2255,35.2328,35.1819,35.2182,37200.0
2010-11-02 12:10:00,48.48,48.48,48.43,48.47,16000.0,35.2182,35.2182,35.1819,35.211,16000.0
2010-11-02 12:15:00,48.48,48.54,48.46,48.52,77200.0,35.2182,35.2618,35.2037,35.2473,77200.0
2010-11-02 12:20:00,48.51,48.55,48.48,48.55,41200.0,35.24,35.2691,35.2182,35.2691,41200.0
2010-11-02 12:25:00,48.55,48.59,48.54,48.58,58400.0,35.2691,35.2982,35.2618,35.2909,58400.0
2010-11-02 12:30:00,48.57,48.58,48.5,48.51,35800.0,35.2836,35.2909,35.2328,35.24,35800.0
2010-11-02 12:35:00,48.51,48.58,48.51,48.58,28200.0,35.24,35.2909,35.24,35.2909,28200.0
2010-11-02 12:40:00,48.57,48.62,48.55,48.56,23400.0,35.2836,35.3199,35.2691,35.2764,23400.0
2010-11-02 12:45:00,48.58,48.62,48.58,48.59,20800.0,35.2909,35.3199,35.2909,35.2982,20800.0
2010-11-02 12:50:00,48.6,48.6,48.54,48.58,46800.0,35.3054,35.3054,35.2618,35.2909,46800.0
2010-11-02 12:55:00,48.57,48.6,48.56,48.6,13600.0,35.2836,35.3054,35.2764,35.3054,13600.0
2010-11-02 13:00:00,48.58,48.73,48.58,48.71,30000.0,35.2909,35.3999,35.2909,35.3853,30000.0
2010-11-02 13:05:00,48.7,48.71,48.64,48.64,25200.0,35.3781,35.3853,35.3345,35.3345,25200.0
2010-11-02 13:10:00,48.65,48.66,48.57,48.6,39400.0,35.3417,35.349,35.2836,35.3054,39400.0
2010-11-02 13:15:00,48.61,48.61,48.55,48.57,24800.0,35.3127,35.3127,35.2691,35.2836,24800.0
2010-11-02 13:20:00,48.59,48.6,48.52,48.56,29000.0,35.2982,35.3054,35.2473,35.2764,29000.0
2010-11-02 13:25:00,48.56,48.72,48.56,48.68,21000.0,35.2764,35.3926,35.2764,35.3635,21000.0
2010-11-02 13:30:00,48.67,48.71,48.63,48.63,20000.0,35.3563,35.3853,35.3272,35.3272,20000.0
2010-11-02 13:35:00,48.63,48.68,48.61,48.64,26000.0,35.3272,35.3635,35.3127,35.3345,26000.0
2010-11-02 13:40:00,48.65,48.75,48.65,48.75,39600.0,35.3417,35.4144,35.3417,35.4144,39600.0
2010-11-02 13:45:00,48.75,48.83,48.74,48.83,33400.0,35.4144,35.4725,35.4071,35.4725,33400.0
2010-11-02 13:50:00,48.83,48.86,48.79,48.79,32800.0,35.4725,35.4943,35.4434,35.4434,32800.0
2010-11-02 13:55:00,48.8,48.83,48.8,48.81,22800.0,35.4507,35.4725,35.4507,35.458,22800.0
2010-11-02 14:00:00,48.82,48.9,48.82,48.83,43600.0,35.4652,35.5234,35.4652,35.4725,43600.0
2010-11-02 14:05:00,48.83,48.91,48.83,48.88,32400.0,35.4725,35.5306,35.4725,35.5088,32400.0
2010-11-02 14:10:00,48.88,48.95,48.88,48.93,47600.0,35.5088,35.5597,35.5088,35.5451,47600.0
2010-11-02 14:15:00,48.92,48.93,48.88,48.91,46000.0,35.5379,35.5451,35.5088,35.5306,46000.0
2010-11-02 14:20:00,48.91,48.97,48.88,48.97,47800.0,35.5306,35.5742,35.5088,35.5742,47800.0
2010-11-02 14:25:00,48.97,49.05,48.97,49.03,59400.0,35.5742,35.6323,35.5742,35.6178,59400.0
2010-11-02 14:30:00,49.04,49.06,49.0,49.04,73200.0,35.6251,35.6396,35.596,35.6251,73200.0
2010-11-02 14:35:00,49.04,49.12,49.04,49.05,68000.0,35.6251,35.6832,35.6251,35.6323,68000.0
2010-11-02 14:40:00,49.04,49.06,48.95,48.95,63200.0,35.6251,35.6396,35.5597,35.5597,63200.0
2010-11-02 14:45:00,48.97,49.0,48.94,48.97,64000.0,35.5742,35.596,35.5524,35.5742,64000.0
2010-11-02 14:50:00,48.98,49.01,48.95,49.0,42800.0,35.5815,35.6033,35.5597,35.596,42800.0
2010-11-02 14:55:00,48.99,49.02,48.96,48.98,31400.0,35.5887,35.6105,35.5669,35.5815,31400.0
2010-11-02 15:00:00,48.96,49.0,48.96,49.0,49800.0,35.5669,35.596,35.5669,35.596,49800.0
2010-11-02 15:05:00,49.0,49.0,48.97,48.99,38200.0,35.596,35.596,35.5742,35.5887,38200.0
2010-11-02 15:10:00,49.0,49.12,48.97,49.12,79000.0,35.596,35.6832,35.5742,35.6832,79000.0
2010-11-02 15:15:00,49.12,49.17,49.09,49.15,73800.0,35.6832,35.7195,35.6614,35.705,73800.0
2010-11-02 15:20:00,49.15,49.18,49.12,49.18,57800.0,35.705,35.7268,35.6832,35.7268,57800.0
2010-11-02 15:25:00,49.18,49.18,49.07,49.07,50400.0,35.7268,35.7268,35.6468,35.6468,50400.0
2010-11-02 15:30:00,49.08,49.09,48.91,48.96,82400.0,35.6541,35.6614,35.5306,35.5669,82400.0
2010-11-02 15:35:00,48.96,48.97,48.81,48.84,70000.0,35.5669,35.5742,35.458,35.4798,70000.0
2010-11-02 15:40:00,48.84,48.88,48.79,48.8,57600.0,35.4798,35.5088,35.4434,35.4507,57600.0
2010-11-02 15:45:00,48.8,48.84,48.78,48.8,90600.0,35.4507,35.4798,35.4362,35.4507,90600.0
2010-11-02 15:50:00,48.8,48.87,48.8,48.85,101600.0,35.4507,35.5016,35.4507,35.487,101600.0
2010-11-02 15:55:00,48.84,48.93,48.83,48.89,199200.0,35.4798,35.5451,35.4725,35.5161,199200.0
2010-11-03 09:30:00,45.24,45.25,44.76,44.85,1517600.0,32.8645,32.8718,32.5159,32.5812,1517600.0
2010-11-03 09:35:00,44.82,45.0,44.55,44.68,938000.0,32.5594,32.6902,32.3633,32.4577,938000.0
2010-11-03 09:40:00,44.68,44.86,44.38,44.41,759000.0,32.4577,32.5885,32.2398,32.2616,759000.0
2010-11-03 09:45:00,44.4,44.42,43.85,44.22,1172000.0,32.2543,32.2689,31.8548,32.1236,1172000.0
2010-11-03 09:50:00,44.23,44.23,43.46,43.73,1009200.0,32.1308,32.1308,31.5715,31.7676,1009200.0
2010-11-03 09:55:00,43.72,44.03,43.56,43.94,693200.0,31.7603,31.9855,31.6441,31.9202,693200.0
2010-11-03 10:00:00,43.95,44.03,43.54,43.55,664200.0,31.9274,31.9855,31.6296,31.6369,664200.0
2010-11-03 10:05:00,43.55,43.77,43.49,43.54,829000.0,31.6369,31.7967,31.5933,31.6296,829000.0
2010-11-03 10:10:00,43.54,44.0,43.52,43.98,595800.0,31.6296,31.9638,31.6151,31.9492,595800.0
2010-11-03 10:15:00,43.98,43.99,43.69,43.69,449200.0,31.9492,31.9565,31.7386,31.7386,449200.0
2010-11-03 10:20:00,43.69,43.83,43.49,43.51,517600.0,31.7386,31.8403,31.5933,31.6078,517600.0
2010-11-03 10:25:00,43.51,43.65,43.31,43.48,519600.0,31.6078,31.7095,31.4625,31.586,519600.0
2010-11-03 10:30:00,43.49,43.85,43.46,43.66,763800.0,31.5933,31.8548,31.5715,31.7168,763800.0
2010-11-03 10:35:00,43.66,43.95,43.59,43.93,264800.0,31.7168,31.9274,31.6659,31.9129,264800.0
2010-11-03 10:40:00,43.93,43.97,43.69,43.74,305200.0,31.9129,31.942,31.7386,31.7749,305200.0
2010-11-03 10:45:00,43.73,43.77,43.62,43.74,197400.0,31.7676,31.7967,31.6877,31.7749,197400.0
2010-11-03 10:50:00,43.74,43.91,43.66,43.69,238800.0,31.7749,31.8984,31.7168,31.7386,238800.0
2010-11-03 10:55:00,43.68,43.76,43.6,43.61,171000.0,31.7313,31.7894,31.6732,31.6804,171000.0
2010-11-03 11:00:00,43.61,43.69,43.48,43.63,376600.0,31.6804,31.7386,31.586,31.695,376600.0
2010-11-03 11:05:00,43.62,43.73,43.54,43.55,221200.0,31.6877,31.7676,31.6296,31.6369,221200.0
2010-11-03 11:10:00,43.56,43.57,43.34,43.49,387600.0,31.6441,31.6514,31.4843,31.5933,387600.0
2010-11-03 11:15:00,43.49,43.53,43.31,43.35,430000.0,31.5933,31.6223,31.4625,31.4916,430000.0
2010-11-03 11:20:00,43.36,43.38,43.11,43.19,415400.0,31.4988,31.5134,31.3172,31.3753,415400.0
2010-11-03 11:25:00,43.18,43.19,43.0,43.16,476200.0,31.3681,31.3753,31.2373,31.3535,476200.0
2010-11-03 11:30:00,43.18,43.44,43.13,43.35,373400.0,31.3681,31.5569,31.3317,31.4916,373400.0
2010-11-03 11:35:00,43.34,43.45,43.28,43.3,157600.0,31.4843,31.5642,31.4407,31.4552,157600.0
2010-11-03 11:40:00,43.31,43.45,43.22,43.35,253600.0,31.4625,31.5642,31.3971,31.4916,253600.0
2010-11-03 11:45:00,43.35,43.63,43.32,43.59,433400.0,31.4916,31.695,31.4698,31.6659,433400.0
2010-11-03 11:50:00,43.58,43.7,43.53,43.63,381000.0,31.6586,31.7458,31.6223,31.695,381000.0
2010-11-03 11:55:00,43.63,43.69,43.54,43.6,198200.0,31.695,31.7386,31.6296,31.6732,198200.0
2010-11-03 12:00:00,43.6,43.6,43.44,43.56,208400.0,31.6732,31.6732,31.5569,31.6441,208400.0
2010-11-03 12:05:00,43.56,43.68,43.48,43.68,161800.0,31.6441,31.7313,31.586,31.7313,161800.0
2010-11-03 12:10:00,43.69,43.83,43.68,43.77,285800.0,31.7386,31.8403,31.7313,31.7967,285800.0
2010-11-03 12:15:00,43.77,43.83,43.66,43.69,163600.0,31.7967,31.8403,31.7168,31.7386,163600.0
2010-11-03 12:20:00,43.67,43.84,43.63,43.71,149600.0,31.724,31.8475,31.695,31.7531,149600.0
2010-11-03 12:25:00,43.71,43.85,43.68,43.85,108000.0,31.7531,31.8548,31.7313,31.8548,108000.0
2010-11-03 12:30:00,43.85,43.85,43.62,43.7,165000.0,31.8548,31.8548,31.6877,31.7458,165000.0
2010-11-03 12:35:00,43.7,43.8,43.69,43.75,102000.0,31.7458,31.8185,31.7386,31.7821,102000.0
2010-11-03 12:40:00,43.75,43.79,43.73,43.77,151600.0,31.7821,31.8112,31.7676,31.7967,151600.0
2010-11-03 12:45:00,43.77,43.79,43.74,43.77,115600.0,31.7967,31.8112,31.7749,31.7967,115600.0
2010-11-03 12:50:00,43.77,43.81,43.75,43.8,102000.0,31.7967,31.8257,31.7821,31.8185,102000.0
2010-11-03 12:55:00,43.8,43.89,43.79,43.85,162400.0,31.8185,31.8838,31.8112,31.8548,162400.0
2010-11-03 13:00:00,43.85,44.01,43.84,43.96,291800.0,31.8548,31.971,31.8475,31.9347,291800.0
2010-11-03 13:05:00,43.96,44.19,43.95,44.08,323000.0,31.9347,32.1018,31.9274,32.0219,323000.0
2010-11-03 13:10:00,44.08,44.1,44.0,44.08,167000.0,32.0219,32.0364,31.9638,32.0219,167000.0
2010-11-03 13:15:00,44.09,44.2,44.08,44.19,315200.0,32.0291,32.109,32.0219,32.1018,315200.0
2010-11-03 13:20:00,44.18,44.26,44.17,44.22,436800.0,32.0945,32.1526,32.0872,32.1236,436800.0
2010-11-03 13:25:00,44.21,44.25,44.13,44.21,152000.0,32.1163,32.1454,32.0582,32.1163,152000.0
2010-11-03 13:30:00,44.22,44.4,44.21,44.38,394200.0,32.1236,32.2543,32.1163,32.2398,394200.0
2010-11-03 13:35:00,44.38,44.51,44.34,44.5,436200.0,32.2398,32.3342,32.2107,32.327,436200.0
2010-11-03 13:40:00,44.5,44.55,44.45,44.53,327600.0,32.327,32.3633,32.2907,32.3488,327600.0
2010-11-03 13:45:00,44.52,44.59,44.46,44.46,254800.0,32.3415,32.3924,32.2979,32.2979,254800.0
2010-11-03 13:50:00,44.47,44.48,44.31,44.38,202800.0,32.3052,32.3124,32.189,32.2398,202800.0
2010-11-03 13:55:00,44.4,44.5,44.4,44.49,251400.0,32.2543,32.327,32.2543,32.3197,251400.0
2010-11-03 14:00:00,44.5,44.59,44.46,44.46,245600.0,32.327,32.3924,32.2979,32.2979,245600.0
2010-11-03 14:05:00,44.47,44.72,44.43,44.62,236600.0,32.3052,32.4868,32.2761,32.4142,236600.0
2010-11-03 14:10:00,44.63,44.84,44.59,44.74,252400.0,32.4214,32.574,32.3924,32.5013,252400.0
2010-11-03 14:15:00,44.73,44.8,44.55,44.56,267600.0,32.4941,32.5449,32.3633,32.3706,267600.0
2010-11-03 14:20:00,44.56,44.8,44.56,44.77,552600.0,32.3706,32.5449,32.3706,32.5231,552600.0
2010-11-03 14:25:00,44.79,44.8,44.7,44.77,492200.0,32.5376,32.5449,32.4723,32.5231,492200.0
2010-11-03 14:30:00,44.77,44.77,44.56,44.69,485400.0,32.5231,32.5231,32.3706,32.465,485400.0
2010-11-03 14:35:00,44.7,44.74,44.6,44.73,323200.0,32.4723,32.5013,32.3996,32.4941,323200.0
2010-11-03 14:40:00,44.73,44.8,44.67,44.8,485600.0,32.4941,32.5449,32.4505,32.5449,485600.0
2010-11-03 14:45:00,44.8,44.88,44.78,44.87,459600.0,32.5449,32.603,32.5304,32.5958,459600.0
2010-11-03 14:50:00,44.87,44.9,44.68,44.75,376200.0,32.5958,32.6176,32.4577,32.5086,376200.0
2010-11-03 14:55:00,44.76,44.97,44.75,44.96,311000.0,32.5159,32.6684,32.5086,32.6611,311000.0
2010-11-03 15:00:00,44.96,45.05,44.91,45.02,491600.0,32.6611,32.7265,32.6248,32.7047,491600.0
2010-11-03 15:05:00,45.01,45.06,44.97,45.02,164200.0,32.6975,32.7338,32.6684,32.7047,164200.0
2010-11-03 15:10:00,45.01,45.06,44.97,45.05,188600.0,32.6975,32.7338,32.6684,32.7265,188600.0
2010-11-03 15:15:00,45.05,45.09,44.71,44.75,251600.0,32.7265,32.7556,32.4795,32.5086,251600.0
2010-11-03 15:20:00,44.71,44.72,44.58,44.67,215800.0,32.4795,32.4868,32.3851,32.4505,215800.0
2010-11-03 15:25:00,44.68,44.73,44.58,44.59,195400.0,32.4577,32.4941,32.3851,32.3924,195400.0
2010-11-03 15:30:00,44.59,44.63,44.37,44.38,482600.0,32.3924,32.4214,32.2325,32.2398,482600.0
2010-11-03 15:35:00,44.38,44.48,44.19,44.19,398000.0,32.2398,32.3124,32.1018,32.1018,398000.0
2010-11-03 15:40:00,44.21,44.24,44.05,44.06,318400.0,32.1163,32.1381,32.0001,32.0073,318400.0
2010-11-03 15:45:00,44.07,44.26,44.04,44.25,397600.0,32.0146,32.1526,31.9928,32.1454,397600.0
2010-11-03 15:50:00,44.26,44.38,44.21,44.21,491600.0,32.1526,32.2398,32.1163,32.1163,491600.0
2010-11-03 15:55:00,44.21,44.29,44.16,44.23,645400.0,32.1163,32.1744,32.08,32.1308,645400.0
2010-11-04 09:30:00,44.88,44.88,44.5,44.73,242600.0,32.603,32.603,32.327,32.4941,242600.0
2010-11-04 09:35:00,44.72,44.74,44.45,44.57,186400.0,32.4868,32.5013,32.2907,32.3778,186400.0
2010-11-04 09:40:00,44.61,44.63,44.13,44.22,231800.0,32.4069,32.4214,32.0582,32.1236,231800.0
2010-11-04 09:45:00,44.22,44.22,43.96,43.96,317400.0,32.1236,32.1236,31.9347,31.9347,317400.0
2010-11-04 09:50:00,43.97,44.02,43.88,43.93,152600.0,31.942,31.9783,31.8766,31.9129,152600.0
2010-11-04 09:55:00,43.93,43.97,43.9,43.93,144800.0,31.9129,31.942,31.8911,31.9129,144800.0
2010-11-04 10:00:00,43.93,44.16,43.9,43.91,185400.0,31.9129,32.08,31.8911,31.8984,185400.0
2010-11-04 10:05:00,43.9,44.0,43.9,43.99,91200.0,31.8911,31.9638,31.8911,31.9565,91200.0
2010-11-04 10:10:00,43.98,44.1,43.92,43.92,105000.0,31.9492,32.0364,31.9056,31.9056,105000.0
2010-11-04 10:15:00,43.94,44.09,43.92,44.04,88000.0,31.9202,32.0291,31.9056,31.9928,88000.0
2010-11-04 10:20:00,44.04,44.08,43.99,44.04,85200.0,31.9928,32.0219,31.9565,31.9928,85200.0
2010-11-04 10:25:00,44.04,44.11,43.96,44.08,101000.0,31.9928,32.0437,31.9347,32.0219,101000.0
2010-11-04 10:30:00,44.07,44.11,44.01,44.08,110200.0,32.0146,32.0437,31.971,32.0219,110200.0
2010-11-04 10:35:00,44.08,44.09,43.99,44.0,124200.0,32.0219,32.0291,31.9565,31.9638,124200.0
2010-11-04 10:40:00,44.02,44.02,43.94,43.94,97400.0,31.9783,31.9783,31.9202,31.9202,97400.0
2010-11-04 10:45:00,43.94,44.05,43.79,43.79,207400.0,31.9202,32.0001,31.8112,31.8112,207400.0
2010-11-04 10:50:00,43.79,43.85,43.79,43.83,120400.0,31.8112,31.8548,31.8112,31.8403,120400.0
2010-11-04 10:55:00,43.83,43.9,43.83,43.87,169400.0,31.8403,31.8911,31.8403,31.8693,169400.0
2010-11-04 11:00:00,43.85,43.88,43.79,43.88,146400.0,31.8548,31.8766,31.8112,31.8766,146400.0
2010-11-04 11:05:00,43.88,44.06,43.85,43.94,126200.0,31.8766,32.0073,31.8548,31.9202,126200.0
2010-11-04 11:10:00,43.93,43.97,43.82,43.86,88800.0,31.9129,31.942,31.833,31.862,88800.0
2010-11-04 11:15:00,43.85,43.87,43.8,43.83,124800.0,31.8548,31.8693,31.8185,31.8403,124800.0
2010-11-04 11:20:00,43.83,43.88,43.69,43.69,231800.0,31.8403,31.8766,31.7386,31.7386,231800.0
2010-11-04 11:25:00,43.71,43.71,43.51,43.51,193400.0,31.7531,31.7531,31.6078,31.6078,193400.0
2010-11-04 11:30:00,43.51,43.52,43.35,43.39,257400.0,31.6078,31.6151,31.4916,31.5206,257400.0
2010-11-04 11:35:00,43.4,43.65,43.38,43.65,180600.0,31.5279,31.7095,31.5134,31.7095,180600.0
2010-11-04 11:40:00,43.65,43.65,43.45,43.45,152200.0,31.7095,31.7095,31.5642,31.5642,152200.0
2010-11-04 11:45:00,43.45,43.45,43.23,43.24,278400.0,31.5642,31.5642,31.4044,31.4117,278400.0
2010-11-04 11:50:00,43.24,43.27,43.16,43.24,191000.0,31.4117,31.4334,31.3535,31.4117,191000.0
2010-11-04 11:55:00,43.23,43.46,43.23,43.42,157600.0,31.4044,31.5715,31.4044,31.5424,157600.0
2010-11-04 12:00:00,43.43,43.58,43.42,43.58,89000.0,31.5497,31.6586,31.5424,31.6586,89000.0
2010-11-04 12:05:00,43.57,43.68,43.57,43.63,154000.0,31.6514,31.7313,31.6514,31.695,154000.0
2010-11-04 12:10:00,43.63,43.65,43.61,43.63,79000.0,31.695,31.7095,31.6804,31.695,79000.0
2010-11-04 12:15:00,43.62,43.65,43.6,43.64,70800.0,31.6877,31.7095,31.6732,31.7022,70800.0
2010-11-04 12:20:00,43.64,43.77,43.63,43.73,78800.0,31.7022,31.7967,31.695,31.7676,78800.0
2010-11-04 12:25:00,43.73,43.77,43.69,43.71,279800.0,31.7676,31.7967,31.7386,31.7531,279800.0
2010-11-04 12:30:00,43.71,43.79,43.66,43.72,141200.0,31.7531,31.8112,31.7168,31.7603,141200.0
2010-11-04 12:35:00,43.71,43.73,43.7,43.72,44000.0,31.7531,31.7676,31.7458,31.7603,44000.0
2010-11-04 12:40:00,43.71,43.73,43.66,43.71,81200.0,31.7531,31.7676,31.7168,31.7531,81200.0
2010-11-04 12:45:00,43.71,43.73,43.68,43.71,127400.0,31.7531,31.7676,31.7313,31.7531,127400.0
2010-11-04 12:50:00,43.69,43.75,43.69,43.74,175400.0,31.7386,31.7821,31.7386,31.7749,175400.0
2010-11-04 12:55:00,43.74,43.77,43.71,43.73,106400.0,31.7749,31.7967,31.7531,31.7676,106400.0
2010-11-04 13:00:00,43.74,43.77,43.71,43.73,87800.0,31.7749,31.7967,31.7531,31.7676,87800.0
2010-11-04 13:05:00,43.71,43.74,43.66,43.67,132200.0,31.7531,31.7749,31.7168,31.724,132200.0
2010-11-04 13:10:00,43.67,43.69,43.66,43.66,49600.0,31.724,31.7386,31.7168,31.7168,49600.0
2010-11-04 13:15:00,43.66,43.68,43.66,43.66,49600.0,31.7168,31.7313,31.7168,31.7168,49600.0
2010-11-04 13:20:00,43.66,43.67,43.61,43.63,58200.0,31.7168,31.724,31.6804,31.695,58200.0
2010-11-04 13:25:00,43.63,43.7,43.63,43.65,79400.0,31.695,31.7458,31.695,31.7095,79400.0
2010-11-04 13:30:00,43.67,43.73,43.63,43.65,75200.0,31.724,31.7676,31.695,31.7095,75200.0
2010-11-04 13:35:00,43.65,43.75,43.65,43.74,87800.0,31.7095,31.7821,31.7095,31.7749,87800.0
2010-11-04 13:40:00,43.74,43.76,43.74,43.74,103400.0,31.7749,31.7894,31.7749,31.7749,103400.0
2010-11-04 13:45:00,43.74,43.88,43.74,43.82,153800.0,31.7749,31.8766,31.7749,31.833,153800.0
2010-11-04 13:50:00,43.82,43.84,43.76,43.76,107200.0,31.833,31.8475,31.7894,31.7894,107200.0
2010-11-04 13:55:00,43.76,43.78,43.73,43.73,78800.0,31.7894,31.8039,31.7676,31.7676,78800.0
2010-11-04 14:00:00,43.72,43.81,43.72,43.76,74400.0,31.7603,31.8257,31.7603,31.7894,74400.0
2010-11-04 14:05:00,43.76,43.76,43.66,43.7,60600.0,31.7894,31.7894,31.7168,31.7458,60600.0
2010-11-04 14:10:00,43.7,43.71,43.62,43.66,89400.0,31.7458,31.7531,31.6877,31.7168,89400.0
2010-11-04 14:15:00,43.64,43.66,43.6,43.66,127000.0,31.7022,31.7168,31.6732,31.7168,127000.0
2010-11-04 14:20:00,43.66,43.71,43.65,43.68,113800.0,31.7168,31.7531,31.7095,31.7313,113800.0
2010-11-04 14:25:00,43.68,43.69,43.61,43.62,40600.0,31.7313,31.7386,31.6804,31.6877,40600.0
2010-11-04 14:30:00,43.62,43.76,43.62,43.76,146800.0,31.6877,31.7894,31.6877,31.7894,146800.0
2010-11-04 14:35:00,43.76,43.88,43.74,43.87,116000.0,31.7894,31.8766,31.7749,31.8693,116000.0
2010-11-04 14:40:00,43.88,43.89,43.74,43.74,69200.0,31.8766,31.8838,31.7749,31.7749,69200.0
2010-11-04 14:45:00,43.77,43.77,43.62,43.67,141600.0,31.7967,31.7967,31.6877,31.724,141600.0
2010-11-04 14:50:00,43.67,43.74,43.67,43.72,74200.0,31.724,31.7749,31.724,31.7603,74200.0
2010-11-04 14:55:00,43.72,43.74,43.7,43.7,67400.0,31.7603,31.7749,31.7458,31.7458,67400.0
2010-11-04 15:00:00,43.71,43.77,43.7,43.77,105800.0,31.7531,31.7967,31.7458,31.7967,105800.0
2010-11-04 15:05:00,43.77,43.82,43.74,43.81,119600.0,31.7967,31.833,31.7749,31.8257,119600.0
2010-11-04 15:10:00,43.8,43.92,43.8,43.92,176200.0,31.8185,31.9056,31.8185,31.9056,176200.0
2010-11-04 15:15:00,43.91,43.99,43.91,43.92,174400.0,31.8984,31.9565,31.8984,31.9056,174400.0
2010-11-04 15:20:00,43.91,43.99,43.88,43.99,167400.0,31.8984,31.9565,31.8766,31.9565,167400.0
2010-11-04 15:25:00,43.99,44.1,43.93,44.1,189800.0,31.9565,32.0364,31.9129,32.0364,189800.0
2010-11-04 15:30:00,44.1,44.13,44.06,44.12,191600.0,32.0364,32.0582,32.0073,32.0509,191600.0
2010-11-04 15:35:00,44.12,44.13,44.06,44.06,210600.0,32.0509,32.0582,32.0073,32.0073,210600.0
2010-11-04 15:40:00,44.08,44.19,44.03,44.1,252200.0,32.0219,32.1018,31.9855,32.0364,252200.0
2010-11-04 15:45:00,44.11,44.18,44.05,44.08,326000.0,32.0437,32.0945,32.0001,32.0219,326000.0
2010-11-04 15:50:00,44.09,44.23,44.05,44.1,463400.0,32.0291,32.1308,32.0001,32.0364,463400.0
2010-11-04 15:55:00,44.12,44.16,44.05,44.1,547800.0,32.0509,32.08,32.0001,32.0364,547800.0
2010-11-05 09:30:00,44.33,44.43,44.18,44.27,124200.0,32.2035,32.2761,32.0945,32.1599,124200.0
2010-11-05 09:35:00,44.28,44.32,44.19,44.3,85600.0,32.1672,32.1962,32.1018,32.1817,85600.0
2010-11-05 09:40:00,44.31,44.42,44.27,44.34,75000.0,32.189,32.2689,32.1599,32.2107,75000.0
2010-11-05 09:45:00,44.32,44.33,44.15,44.19,68600.0,32.1962,32.2035,32.0727,32.1018,68600.0
2010-11-05 09:50:00,44.19,44.2,43.96,44.02,129200.0,32.1018,32.109,31.9347,31.9783,129200.0
2010-11-05 09:55:00,44.02,44.05,43.99,44.02,202400.0,31.9783,32.0001,31.9565,31.9783,202400.0
2010-11-05 10:00:00,44.0,44.02,43.78,43.8,143800.0,31.9638,31.9783,31.8039,31.8185,143800.0
2010-11-05 10:05:00,43.82,43.95,43.71,43.9,129800.0,31.833,31.9274,31.7531,31.8911,129800.0
2010-11-05 10:10:00,43.91,43.95,43.82,43.94,84000.0,31.8984,31.9274,31.833,31.9202,84000.0
2010-11-05 10:15:00,43.95,43.95,43.85,43.89,105600.0,31.9274,31.9274,31.8548,31.8838,105600.0
2010-11-05 10:20:00,43.88,43.98,43.87,43.92,77600.0,31.8766,31.9492,31.8693,31.9056,77600.0
2010-11-05 10:25:00,43.92,43.94,43.75,43.75,42800.0,31.9056,31.9202,31.7821,31.7821,42800.0
2010-11-05 10:30:00,43.76,43.85,43.76,43.85,91400.0,31.7894,31.8548,31.7894,31.8548,91400.0
2010-11-05 10:35:00,43.85,43.91,43.82,43.82,87800.0,31.8548,31.8984,31.833,31.833,87800.0
2010-11-05 10:40:00,43.82,43.85,43.77,43.85,47800.0,31.833,31.8548,31.7967,31.8548,47800.0
2010-11-05 10:45:00,43.83,43.9,43.8,43.89,74600.0,31.8403,31.8911,31.8185,31.8838,74600.0
2010-11-05 10:50:00,43.9,43.9,43.79,43.81,69000.0,31.8911,31.8911,31.8112,31.8257,69000.0
2010-11-05 10:55:00,43.82,43.83,43.71,43.8,99800.0,31.833,31.8403,31.7531,31.8185,99800.0
2010-11-05 11:00:00,43.79,43.88,43.78,43.84,88600.0,31.8112,31.8766,31.8039,31.8475,88600.0
2010-11-05 11:05:00,43.83,43.85,43.74,43.85,95000.0,31.8403,31.8548,31.7749,31.8548,95000.0
2010-11-05 11:10:00,43.84,43.84,43.76,43.81,68800.0,31.8475,31.8475,31.7894,31.8257,68800.0
2010-11-05 11:15:00,43.81,43.82,43.76,43.76,51000.0,31.8257,31.833,31.7894,31.7894,51000.0
2010-11-05 11:20:00,43.76,43.8,43.75,43.77,48200.0,31.7894,31.8185,31.7821,31.7967,48200.0
2010-11-05 11:25:00,43.77,43.78,43.73,43.73,70400.0,31.7967,31.8039,31.7676,31.7676,70400.0
2010-11-05 11:30:00,43.73,43.8,43.73,43.77,40800.0,31.7676,31.8185,31.7676,31.7967,40800.0
2010-11-05 11:35:00,43.77,43.79,43.62,43.63,109600.0,31.7967,31.8112,31.6877,31.695,109600.0
2010-11-05 11:40:00,43.63,43.67,43.59,43.63,119800.0,31.695,31.724,31.6659,31.695,119800.0
2010-11-05 11:45:00,43.63,43.66,43.57,43.57,153400.0,31.695,31.7168,31.6514,31.6514,153400.0
2010-11-05 11:50:00,43.57,43.67,43.56,43.61,82000.0,31.6514,31.724,31.6441,31.6804,82000.0
2010-11-05 11:55:00,43.61,43.61,43.51,43.56,85200.0,31.6804,31.6804,31.6078,31.6441,85200.0
2010-11-05 12:00:00,43.55,43.58,43.51,43.58,71000.0,31.6369,31.6586,31.6078,31.6586,71000.0
2010-11-05 12:05:00,43.56,43.6,43.54,43.6,35800.0,31.6441,31.6732,31.6296,31.6732,35800.0
2010-11-05 12:10:00,43.59,43.68,43.57,43.66,46200.0,31.6659,31.7313,31.6514,31.7168,46200.0
2010-11-05 12:15:00,43.66,43.72,43.63,43.67,54600.0,31.7168,31.7603,31.695,31.724,54600.0
2010-11-05 12:20:00,43.67,43.67,43.5,43.63,143800.0,31.724,31.724,31.6005,31.695,143800.0
2010-11-05 12:25:00,43.63,43.73,43.63,43.67,81800.0,31.695,31.7676,31.695,31.724,81800.0
2010-11-05 12:30:00,43.67,43.71,43.62,43.63,43000.0,31.724,31.7531,31.6877,31.695,43000.0
2010-11-05 12:35:00,43.62,43.67,43.6,43.66,52400.0,31.6877,31.724,31.6732,31.7168,52400.0
2010-11-05 12:40:00,43.66,43.68,43.63,43.63,32400.0,31.7168,31.7313,31.695,31.695,32400.0
2010-11-05 12:45:00,43.64,43.65,43.62,43.63,33400.0,31.7022,31.7095,31.6877,31.695,33400.0
2010-11-05 12:50:00,43.65,43.67,43.57,43.62,48600.0,31.7095,31.724,31.6514,31.6877,48600.0
2010-11-05 12:55:00,43.63,43.63,43.58,43.6,46800.0,31.695,31.695,31.6586,31.6732,46800.0
2010-11-05 13:00:00,43.59,43.6,43.57,43.58,49400.0,31.6659,31.6732,31.6514,31.6586,49400.0
2010-11-05 13:05:00,43.57,43.59,43.52,43.57,63200.0,31.6514,31.6659,31.6151,31.6514,63200.0
2010-11-05 13:10:00,43.57,43.57,43.52,43.54,109600.0,31.6514,31.6514,31.6151,31.6296,109600.0
2010-11-05 13:15:00,43.54,43.55,43.52,43.55,32800.0,31.6296,31.6369,31.6151,31.6369,32800.0
2010-11-05 13:20:00,43.55,43.6,43.55,43.59,48400.0,31.6369,31.6732,31.6369,31.6659,48400.0
2010-11-05 13:25:00,43.59,43.6,43.53,43.56,33000.0,31.6659,31.6732,31.6223,31.6441,33000.0
2010-11-05 13:30:00,43.56,43.66,43.55,43.61,56600.0,31.6441,31.7168,31.6369,31.6804,56600.0
2010-11-05 13:35:00,43.61,43.69,43.6,43.69,53400.0,31.6804,31.7386,31.6732,31.7386,53400.0
2010-11-05 13:40:00,43.69,43.71,43.68,43.7,48200.0,31.7386,31.7531,31.7313,31.7458,48200.0
2010-11-05 13:45:00,43.7,43.74,43.68,43.68,69400.0,31.7458,31.7749,31.7313,31.7313,69400.0
2010-11-05 13:50:00,43.67,43.72,43.67,43.7,35200.0,31.724,31.7603,31.724,31.7458,35200.0
2010-11-05 13:55:00,43.72,43.78,43.7,43.77,171200.0,31.7603,31.8039,31.7458,31.7967,171200.0
2010-11-05 14:00:00,43.77,43.84,43.76,43.76,108400.0,31.7967,31.8475,31.7894,31.7894,108400.0
2010-11-05 14:05:00,43.76,43.85,43.75,43.8,78600.0,31.7894,31.8548,31.7821,31.8185,78600.0
2010-11-05 14:10:00,43.8,43.82,43.77,43.81,60800.0,31.8185,31.833,31.7967,31.8257,60800.0
2010-11-05 14:15:00,43.81,43.81,43.77,43.77,63000.0,31.8257,31.8257,31.7967,31.7967,63000.0
2010-11-05 14:20:00,43.77,43.84,43.76,43.79,68400.0,31.7967,31.8475,31.7894,31.8112,68400.0
2010-11-05 14:25:00,43.79,43.8,43.74,43.79,109400.0,31.8112,31.8185,31.7749,31.8112,109400.0
2010-11-05 14:30:00,43.77,43.85,43.77,43.79,78400.0,31.7967,31.8548,31.7967,31.8112,78400.0
2010-11-05 14:35:00,43.79,43.85,43.78,43.84,64400.0,31.8112,31.8548,31.8039,31.8475,64400.0
2010-11-05 14:40:00,43.84,43.9,43.84,43.88,131800.0,31.8475,31.8911,31.8475,31.8766,131800.0
2010-11-05 14:45:00,43.89,43.95,43.87,43.91,88000.0,31.8838,31.9274,31.8693,31.8984,88000.0
2010-11-05 14:50:00,43.91,43.95,43.88,43.89,47000.0,31.8984,31.9274,31.8766,31.8838,47000.0
2010-11-05 14:55:00,43.88,43.92,43.88,43.88,42000.0,31.8766,31.9056,31.8766,31.8766,42000.0
2010-11-05 15:00:00,43.88,43.9,43.85,43.85,46000.0,31.8766,31.8911,31.8548,31.8548,46000.0
2010-11-05 15:05:00,43.85,43.88,43.83,43.86,46000.0,31.8548,31.8766,31.8403,31.862,46000.0
2010-11-05 15:10:00,43.87,43.88,43.81,43.82,47800.0,31.8693,31.8766,31.8257,31.833,47800.0
2010-11-05 15:15:00,43.82,43.87,43.79,43.87,49000.0,31.833,31.8693,31.8112,31.8693,49000.0
2010-11-05 15:20:00,43.87,43.91,43.84,43.88,147800.0,31.8693,31.8984,31.8475,31.8766,147800.0
2010-11-05 15:25:00,43.87,43.95,43.86,43.93,98000.0,31.8693,31.9274,31.862,31.9129,98000.0
2010-11-05 15:30:00,43.94,43.98,43.88,43.98,126400.0,31.9202,31.9492,31.8766,31.9492,126400.0
2010-11-05 15:35:00,43.98,44.04,43.97,43.99,194800.0,31.9492,31.9928,31.942,31.9565,194800.0
2010-11-05 15:40:00,43.99,44.05,43.96,44.05,165200.0,31.9565,32.0001,31.9347,32.0001,165200.0
2010-11-05 15:45:00,44.05,44.31,44.05,44.29,368800.0,32.0001,32.189,32.0001,32.1744,368800.0
2010-11-05 15:50:00,44.29,44.31,44.24,44.26,220400.0,32.1744,32.189,32.1381,32.1526,220400.0
2010-11-05 15:55:00,44.27,44.31,44.24,44.3,232200.0,32.1599,32.189,32.1381,32.1817,232200.0
2010-11-08 09:30:00,44.56,45.19,44.38,45.19,495800.0,32.3706,32.8282,32.2398,32.8282,495800.0
2010-11-08 09:35:00,45.21,45.67,45.15,45.38,465200.0,32.8428,33.1769,32.7992,32.9663,465200.0
2010-11-08 09:40:00,45.37,45.44,44.85,45.21,285800.0,32.959,33.0098,32.5812,32.8428,285800.0
2010-11-08 09:45:00,45.21,45.21,44.63,44.69,231600.0,32.8428,32.8428,32.4214,32.465,231600.0
2010-11-08 09:50:00,44.69,44.94,44.66,44.85,286000.0,32.465,32.6466,32.4432,32.5812,286000.0
2010-11-08 09:55:00,44.82,44.82,44.64,44.71,117600.0,32.5594,32.5594,32.4287,32.4795,117600.0
2010-11-08 10:00:00,44.71,44.85,44.69,44.83,208200.0,32.4795,32.5812,32.465,32.5667,208200.0
2010-11-08 10:05:00,44.86,44.86,44.67,44.68,129600.0,32.5885,32.5885,32.4505,32.4577,129600.0
2010-11-08 10:10:00,44.68,44.72,44.52,44.6,150000.0,32.4577,32.4868,32.3415,32.3996,150000.0
2010-11-08 10:15:00,44.6,44.81,44.59,44.77,258400.0,32.3996,32.5522,32.3924,32.5231,258400.0
2010-11-08 10:20:00,44.77,44.77,44.67,44.68,78600.0,32.5231,32.5231,32.4505,32.4577,78600.0
2010-11-08 10:25:00,44.67,44.7,44.65,44.7,121000.0,32.4505,32.4723,32.4359,32.4723,121000.0
2010-11-08 10:30:00,44.7,44.73,44.53,44.55,163600.0,32.4723,32.4941,32.3488,32.3633,163600.0
2010-11-08 10:35:00,44.53,44.54,44.38,44.48,180200.0,32.3488,32.356,32.2398,32.3124,180200.0
2010-11-08 10:40:00,44.47,44.67,44.46,44.63,175200.0,32.3052,32.4505,32.2979,32.4214,175200.0
2010-11-08 10:45:00,44.63,44.74,44.63,44.73,77400.0,32.4214,32.5013,32.4214,32.4941,77400.0
2010-11-08 10:50:00,44.71,44.77,44.64,44.74,68000.0,32.4795,32.5231,32.4287,32.5013,68000.0
2010-11-08 10:55:00,44.73,44.74,44.66,44.68,89800.0,32.4941,32.5013,32.4432,32.4577,89800.0
2010-11-08 11:00:00,44.7,44.71,44.61,44.65,129200.0,32.4723,32.4795,32.4069,32.4359,129200.0
2010-11-08 11:05:00,44.65,44.71,44.63,44.66,101800.0,32.4359,32.4795,32.4214,32.4432,101800.0
2010-11-08 11:10:00,44.66,44.72,44.59,44.65,75000.0,32.4432,32.4868,32.3924,32.4359,75000.0
2010-11-08 11:15:00,44.66,44.7,44.56,44.6,50800.0,32.4432,32.4723,32.3706,32.3996,50800.0
2010-11-08 11:20:00,44.58,44.6,44.54,44.58,71000.0,32.3851,32.3996,32.356,32.3851,71000.0
2010-11-08 11:25:00,44.58,44.74,44.58,44.74,71600.0,32.3851,32.5013,32.3851,32.5013,71600.0
2010-11-08 11:30:00,44.74,44.8,44.72,44.8,50200.0,32.5013,32.5449,32.4868,32.5449,50200.0
2010-11-08 11:35:00,44.8,44.84,44.76,44.78,139600.0,32.5449,32.574,32.5159,32.5304,139600.0
2010-11-08 11:40:00,44.8,44.81,44.72,44.77,106400.0,32.5449,32.5522,32.4868,32.5231,106400.0
2010-11-08 11:45:00,44.77,44.86,44.77,44.8,44000.0,32.5231,32.5885,32.5231,32.5449,44000.0
2010-11-08 11:50:00,44.81,44.82,44.69,44.73,65000.0,32.5522,32.5594,32.465,32.4941,65000.0
2010-11-08 11:55:00,44.73,44.87,44.73,44.85,40600.0,32.4941,32.5958,32.4941,32.5812,40600.0
2010-11-08 12:00:00,44.85,44.94,44.85,44.91,63200.0,32.5812,32.6466,32.5812,32.6248,63200.0
2010-11-08 12:05:00,44.91,44.92,44.77,44.82,53600.0,32.6248,32.6321,32.5231,32.5594,53600.0
2010-11-08 12:10:00,44.8,44.88,44.79,44.83,35800.0,32.5449,32.603,32.5376,32.5667,35800.0
2010-11-08 12:15:00,44.83,44.9,44.77,44.9,39600.0,32.5667,32.6176,32.5231,32.6176,39600.0
2010-11-08 12:20:00,44.9,44.94,44.84,44.9,62000.0,32.6176,32.6466,32.574,32.6176,62000.0
2010-11-08 12:25:00,44.9,44.98,44.89,44.97,61400.0,32.6176,32.6757,32.6103,32.6684,61400.0
2010-11-08 12:30:00,44.95,45.08,44.95,45.05,63800.0,32.6539,32.7483,32.6539,32.7265,63800.0
2010-11-08 12:35:00,45.06,45.13,45.04,45.13,52600.0,32.7338,32.7846,32.7193,32.7846,52600.0
2010-11-08 12:40:00,45.13,45.13,44.97,44.99,84800.0,32.7846,32.7846,32.6684,32.6829,84800.0
2010-11-08 12:45:00,45.0,45.01,44.91,45.01,44200.0,32.6902,32.6975,32.6248,32.6975,44200.0
2010-11-08 12:50:00,45.01,45.09,45.01,45.08,45800.0,32.6975,32.7556,32.6975,32.7483,45800.0
2010-11-08 12:55:00,45.08,45.21,45.07,45.17,56200.0,32.7483,32.8428,32.7411,32.8137,56200.0
2010-11-08 13:00:00,45.17,45.19,45.11,45.12,34800.0,32.8137,32.8282,32.7701,32.7774,34800.0
2010-11-08 13:05:00,45.12,45.13,45.05,45.05,59600.0,32.7774,32.7846,32.7265,32.7265,59600.0
2010-11-08 13:10:00,45.05,45.07,44.99,45.05,66000.0,32.7265,32.7411,32.6829,32.7265,66000.0
2010-11-08 13:15:00,45.06,45.12,45.04,45.1,27800.0,32.7338,32.7774,32.7193,32.7628,27800.0
2010-11-08 13:20:00,45.09,45.12,45.06,45.09,27200.0,32.7556,32.7774,32.7338,32.7556,27200.0
2010-11-08 13:25:00,45.09,45.13,45.07,45.13,27200.0,32.7556,32.7846,32.7411,32.7846,27200.0
2010-11-08 13:30:00,45.12,45.18,45.06,45.1,55000.0,32.7774,32.821,32.7338,32.7628,55000.0
2010-11-08 13:35:00,45.11,45.16,45.09,45.16,33200.0,32.7701,32.8064,32.7556,32.8064,33200.0
2010-11-08 13:40:00,45.16,45.16,45.04,45.04,35800.0,32.8064,32.8064,32.7193,32.7193,35800.0
2010-11-08 13:45:00,45.03,45.07,45.02,45.07,30400.0,32.712,32.7411,32.7047,32.7411,30400.0
2010-11-08 13:50:00,45.08,45.09,45.04,45.04,97000.0,32.7483,32.7556,32.7193,32.7193,97000.0
2010-11-08 13:55:00,45.04,45.04,44.88,44.88,132600.0,32.7193,32.7193,32.603,32.603,132600.0
2010-11-08 14:00:00,44.88,44.9,44.81,44.85,121800.0,32.603,32.6176,32.5522,32.5812,121800.0
2010-11-08 14:05:00,44.85,44.88,44.8,44.85,114000.0,32.5812,32.603,32.5449,32.5812,114000.0
2010-11-08 14:10:00,44.85,44.85,44.8,44.82,73800.0,32.5812,32.5812,32.5449,32.5594,73800.0
2010-11-08 14:15:00,44.82,44.82,44.74,44.77,70600.0,32.5594,32.5594,32.5013,32.5231,70600.0
2010-11-08 14:20:00,44.77,44.84,44.76,44.8,127400.0,32.5231,32.574,32.5159,32.5449,127400.0
2010-11-08 14:25:00,44.81,44.84,44.76,44.8,145000.0,32.5522,32.574,32.5159,32.5449,145000.0
2010-11-08 14:30:00,44.8,44.8,44.63,44.72,141800.0,32.5449,32.5449,32.4214,32.4868,141800.0
2010-11-08 14:35:00,44.72,44.73,44.67,44.71,55200.0,32.4868,32.4941,32.4505,32.4795,55200.0
2010-11-08 14:40:00,44.71,44.71,44.62,44.64,92200.0,32.4795,32.4795,32.4142,32.4287,92200.0
2010-11-08 14:45:00,44.63,44.64,44.57,44.58,131200.0,32.4214,32.4287,32.3778,32.3851,131200.0
2010-11-08 14:50:00,44.58,44.6,44.57,44.58,197600.0,32.3851,32.3996,32.3778,32.3851,197600.0
2010-11-08 14:55:00,44.58,44.62,44.57,44.59,80000.0,32.3851,32.4142,32.3778,32.3924,80000.0
2010-11-08 15:00:00,44.59,44.82,44.59,44.78,137200.0,32.3924,32.5594,32.3924,32.5304,137200.0
2010-11-08 15:05:00,44.77,44.81,44.71,44.71,98000.0,32.5231,32.5522,32.4795,32.4795,98000.0
2010-11-08 15:10:00,44.7,44.71,44.65,44.7,72000.0,32.4723,32.4795,32.4359,32.4723,72000.0
2010-11-08 15:15:00,44.69,44.71,44.67,44.67,78800.0,32.465,32.4795,32.4505,32.4505,78800.0
2010-11-08 15:20:00,44.69,44.71,44.67,44.69,93600.0,32.465,32.4795,32.4505,32.465,93600.0
2010-11-08 15:25:00,44.7,44.72,44.67,44.69,104000.0,32.4723,32.4868,32.4505,32.465,104000.0
2010-11-08 15:30:00,44.69,44.75,44.66,44.72,108000.0,32.465,32.5086,32.4432,32.4868,108000.0
2010-11-08 15:35:00,44.72,44.83,44.71,44.76,163400.0,32.4868,32.5667,32.4795,32.5159,163400.0
2010-11-08 15:40:00,44.76,44.79,44.72,44.79,133400.0,32.5159,32.5376,32.4868,32.5376,133400.0
2010-11-08 15:45:00,44.79,44.85,44.74,44.82,237600.0,32.5376,32.5812,32.5013,32.5594,237600.0
2010-11-08 15:50:00,44.82,44.82,44.75,44.76,193200.0,32.5594,32.5594,32.5086,32.5159,193200.0
2010-11-08 15:55:00,44.76,44.77,44.73,44.74,354000.0,32.5159,32.5231,32.4941,32.5013,354000.0
2010-11-09 09:30:00,45.07,45.25,44.93,45.25,321800.0,32.7411,32.8718,32.6393,32.8718,321800.0
2010-11-09 09:35:00,45.25,45.46,45.21,45.46,258200.0,32.8718,33.0244,32.8428,33.0244,258200.0
2010-11-09 09:40:00,45.47,45.63,45.3,45.58,178400.0,33.0316,33.1479,32.9081,33.1115,178400.0
2010-11-09 09:45:00,45.6,46.09,45.51,46.04,315200.0,33.1261,33.482,33.0607,33.4457,315200.0
2010-11-09 09:50:00,46.0,46.0,45.69,45.74,213000.0,33.4166,33.4166,33.1915,33.2278,213000.0
2010-11-09 09:55:00,45.74,45.99,45.6,45.95,288600.0,33.2278,33.4094,33.1261,33.3803,288600.0
2010-11-09 10:00:00,45.99,46.15,45.99,46.01,195400.0,33.4094,33.5256,33.4094,33.4239,195400.0
2010-11-09 10:05:00,46.05,46.41,46.04,46.2,217800.0,33.453,33.7145,33.4457,33.5619,217800.0
2010-11-09 10:10:00,46.2,46.28,46.04,46.15,158600.0,33.5619,33.6201,33.4457,33.5256,158600.0
2010-11-09 10:15:00,46.15,46.22,45.98,46.09,80400.0,33.5256,33.5765,33.4021,33.482,80400.0
2010-11-09 10:20:00,46.09,46.27,46.07,46.14,161600.0,33.482,33.6128,33.4675,33.5184,161600.0
2010-11-09 10:25:00,46.14,46.38,46.13,46.35,202200.0,33.5184,33.6927,33.5111,33.6709,202200.0
2010-11-09 10:30:00,46.35,46.35,46.09,46.13,140800.0,33.6709,33.6709,33.482,33.5111,140800.0
2010-11-09 10:35:00,46.13,46.14,45.96,46.04,66800.0,33.5111,33.5184,33.3876,33.4457,66800.0
2010-11-09 10:40:00,46.04,46.1,45.97,46.1,77800.0,33.4457,33.4893,33.3949,33.4893,77800.0
2010-11-09 10:45:00,46.1,46.14,45.94,46.02,93400.0,33.4893,33.5184,33.3731,33.4312,93400.0
2010-11-09 10:50:00,46.04,46.13,46.01,46.09,56800.0,33.4457,33.5111,33.4239,33.482,56800.0
2010-11-09 10:55:00,46.08,46.27,46.07,46.26,57800.0,33.4748,33.6128,33.4675,33.6055,57800.0
2010-11-09 11:00:00,46.26,46.38,46.24,46.27,80000.0,33.6055,33.6927,33.591,33.6128,80000.0
2010-11-09 11:05:00,46.26,46.37,46.24,46.25,78200.0,33.6055,33.6854,33.591,33.5983,78200.0
2010-11-09 11:10:00,46.24,46.28,46.2,46.23,151200.0,33.591,33.6201,33.5619,33.5837,151200.0
2010-11-09 11:15:00,46.23,46.32,46.22,46.24,88000.0,33.5837,33.6491,33.5765,33.591,88000.0
2010-11-09 11:20:00,46.24,46.27,46.21,46.25,74600.0,33.591,33.6128,33.5692,33.5983,74600.0
2010-11-09 11:25:00,46.24,46.34,46.23,46.33,73000.0,33.591,33.6636,33.5837,33.6564,73000.0
2010-11-09 11:30:00,46.34,46.35,46.22,46.23,61200.0,33.6636,33.6709,33.5765,33.5837,61200.0
2010-11-09 11:35:00,46.22,46.22,46.13,46.15,87000.0,33.5765,33.5765,33.5111,33.5256,87000.0
2010-11-09 11:40:00,46.15,46.15,46.13,46.13,28000.0,33.5256,33.5256,33.5111,33.5111,28000.0
2010-11-09 11:45:00,46.13,46.17,46.1,46.1,44200.0,33.5111,33.5401,33.4893,33.4893,44200.0
2010-11-09 11:50:00,46.1,46.12,46.0,46.01,36000.0,33.4893,33.5038,33.4166,33.4239,36000.0
2010-11-09 11:55:00,46.0,46.05,45.98,46.05,90400.0,33.4166,33.453,33.4021,33.453,90400.0
2010-11-09 12:00:00,46.03,46.1,46.01,46.05,59000.0,33.4384,33.4893,33.4239,33.453,59000.0
2010-11-09 12:05:00,46.05,46.16,46.02,46.12,63800.0,33.453,33.5329,33.4312,33.5038,63800.0
2010-11-09 12:10:00,46.12,46.18,46.1,46.14,58800.0,33.5038,33.5474,33.4893,33.5184,58800.0
2010-11-09 12:15:00,46.12,46.18,46.11,46.16,16600.0,33.5038,33.5474,33.4966,33.5329,16600.0
2010-11-09 12:20:00,46.16,46.17,46.08,46.17,47600.0,33.5329,33.5401,33.4748,33.5401,47600.0
2010-11-09 12:25:00,46.14,46.24,46.13,46.2,30600.0,33.5184,33.591,33.5111,33.5619,30600.0
2010-11-09 12:30:00,46.2,46.25,46.18,46.22,72600.0,33.5619,33.5983,33.5474,33.5765,72600.0
2010-11-09 12:35:00,46.23,46.29,46.23,46.23,15600.0,33.5837,33.6273,33.5837,33.5837,15600.0
2010-11-09 12:40:00,46.22,46.22,46.16,46.17,25000.0,33.5765,33.5765,33.5329,33.5401,25000.0
2010-11-09 12:45:00,46.18,46.22,46.13,46.16,25000.0,33.5474,33.5765,33.5111,33.5329,25000.0
2010-11-09 12:50:00,46.15,46.16,46.06,46.1,22400.0,33.5256,33.5329,33.4602,33.4893,22400.0
2010-11-09 12:55:00,46.1,46.13,46.06,46.1,20600.0,33.4893,33.5111,33.4602,33.4893,20600.0
2010-11-09 13:00:00,46.1,46.14,46.08,46.09,21200.0,33.4893,33.5184,33.4748,33.482,21200.0
2010-11-09 13:05:00,46.09,46.14,46.09,46.12,26800.0,33.482,33.5184,33.482,33.5038,26800.0
2010-11-09 13:10:00,46.12,46.13,46.01,46.13,65000.0,33.5038,33.5111,33.4239,33.5111,65000.0
2010-11-09 13:15:00,46.13,46.16,46.12,46.13,46200.0,33.5111,33.5329,33.5038,33.5111,46200.0
2010-11-09 13:20:00,46.13,46.15,46.09,46.15,50000.0,33.5111,33.5256,33.482,33.5256,50000.0
2010-11-09 13:25:00,46.13,46.14,46.08,46.13,73200.0,33.5111,33.5184,33.4748,33.5111,73200.0
2010-11-09 13:30:00,46.13,46.16,46.1,46.13,205600.0,33.5111,33.5329,33.4893,33.5111,205600.0
2010-11-09 13:35:00,46.13,46.13,46.07,46.1,149600.0,33.5111,33.5111,33.4675,33.4893,149600.0
2010-11-09 13:40:00,46.1,46.11,46.0,46.02,346000.0,33.4893,33.4966,33.4166,33.4312,346000.0
2010-11-09 13:45:00,46.05,46.06,46.02,46.05,60000.0,33.453,33.4602,33.4312,33.453,60000.0
2010-11-09 13:50:00,46.05,46.08,46.01,46.07,117400.0,33.453,33.4748,33.4239,33.4675,117400.0
2010-11-09 13:55:00,46.08,46.09,46.03,46.07,101400.0,33.4748,33.482,33.4384,33.4675,101400.0
2010-11-09 14:00:00,46.06,46.07,46.0,46.03,87400.0,33.4602,33.4675,33.4166,33.4384,87400.0
2010-11-09 14:05:00,46.04,46.06,45.91,45.99,119000.0,33.4457,33.4602,33.3513,33.4094,119000.0
2010-11-09 14:10:00,45.99,46.0,45.89,45.91,49200.0,33.4094,33.4166,33.3367,33.3513,49200.0
2010-11-09 14:15:00,45.92,46.02,45.91,45.94,59000.0,33.3585,33.4312,33.3513,33.3731,59000.0
2010-11-09 14:20:00,45.95,45.96,45.88,45.93,44400.0,33.3803,33.3876,33.3295,33.3658,44400.0
2010-11-09 14:25:00,45.93,45.98,45.93,45.95,53600.0,33.3658,33.4021,33.3658,33.3803,53600.0
2010-11-09 14:30:00,45.95,46.05,45.95,45.97,44800.0,33.3803,33.453,33.3803,33.3949,44800.0
2010-11-09 14:35:00,45.97,46.02,45.97,46.01,22200.0,33.3949,33.4312,33.3949,33.4239,22200.0
2010-11-09 14:40:00,46.01,46.1,46.01,46.1,57800.0,33.4239,33.4893,33.4239,33.4893,57800.0
2010-11-09 14:45:00,46.09,46.18,46.09,46.14,40200.0,33.482,33.5474,33.482,33.5184,40200.0
2010-11-09 14:50:00,46.14,46.22,46.14,46.17,68000.0,33.5184,33.5765,33.5184,33.5401,68000.0
2010-11-09 14:55:00,46.17,46.24,46.04,46.08,165200.0,33.5401,33.591,33.4457,33.4748,165200.0
2010-11-09 15:00:00,46.07,46.08,45.99,46.04,48600.0,33.4675,33.4748,33.4094,33.4457,48600.0
2010-11-09 15:05:00,46.04,46.05,45.99,46.01,59200.0,33.4457,33.453,33.4094,33.4239,59200.0
2010-11-09 15:10:00,46.0,46.08,46.0,46.02,83600.0,33.4166,33.4748,33.4166,33.4312,83600.0
2010-11-09 15:15:00,46.02,46.06,45.99,45.99,86400.0,33.4312,33.4602,33.4094,33.4094,86400.0
2010-11-09 15:20:00,45.98,46.0,45.87,45.99,118800.0,33.4021,33.4166,33.3222,33.4094,118800.0
2010-11-09 15:25:00,45.99,46.03,45.93,45.96,86000.0,33.4094,33.4384,33.3658,33.3876,86000.0
2010-11-09 15:30:00,45.96,46.01,45.89,45.99,125400.0,33.3876,33.4239,33.3367,33.4094,125400.0
2010-11-09 15:35:00,46.01,46.04,45.88,45.91,232800.0,33.4239,33.4457,33.3295,33.3513,232800.0
2010-11-09 15:40:00,45.91,45.93,45.8,45.81,202800.0,33.3513,33.3658,33.2714,33.2786,202800.0
2010-11-09 15:45:00,45.79,45.83,45.7,45.77,258000.0,33.2641,33.2932,33.1987,33.2496,258000.0
2010-11-09 15:50:00,45.78,45.9,45.74,45.85,231200.0,33.2568,33.344,33.2278,33.3077,231200.0
2010-11-09 15:55:00,45.85,46.01,45.85,46.01,363200.0,33.3077,33.4239,33.3077,33.4239,363200.0
2010-11-10 09:30:00,46.21,46.58,46.04,46.47,157200.0,33.5692,33.838,33.4457,33.7581,157200.0
2010-11-10 09:35:00,46.47,46.74,46.34,46.74,198800.0,33.7581,33.9542,33.6636,33.9542,198800.0
2010-11-10 09:40:00,46.74,46.75,46.48,46.55,169200.0,33.9542,33.9615,33.7653,33.8162,169200.0
2010-11-10 09:45:00,46.54,46.59,46.5,46.54,87400.0,33.8089,33.8453,33.7799,33.8089,87400.0
2010-11-10 09:50:00,46.52,46.62,46.19,46.23,148200.0,33.7944,33.867,33.5547,33.5837,148200.0
2010-11-10 09:55:00,46.24,46.43,46.14,46.22,163800.0,33.591,33.729,33.5184,33.5765,163800.0
2010-11-10 10:00:00,46.26,46.45,46.23,46.37,92200.0,33.6055,33.7436,33.5837,33.6854,92200.0
2010-11-10 10:05:00,46.37,46.38,46.13,46.33,210800.0,33.6854,33.6927,33.5111,33.6564,210800.0
2010-11-10 10:10:00,46.31,46.44,46.27,46.42,156200.0,33.6418,33.7363,33.6128,33.7218,156200.0
2010-11-10 10:15:00,46.42,46.44,46.29,46.35,134800.0,33.7218,33.7363,33.6273,33.6709,134800.0
2010-11-10 10:20:00,46.33,46.46,46.27,46.45,186200.0,33.6564,33.7508,33.6128,33.7436,186200.0
2010-11-10 10:25:00,46.46,46.46,46.28,46.29,74800.0,33.7508,33.7508,33.6201,33.6273,74800.0
2010-11-10 10:30:00,46.3,46.62,46.3,46.59,212400.0,33.6346,33.867,33.6346,33.8453,212400.0
2010-11-10 10:35:00,46.59,46.61,46.33,46.4,70600.0,33.8453,33.8598,33.6564,33.7072,70600.0
2010-11-10 10:40:00,46.38,46.55,46.38,46.4,60600.0,33.6927,33.8162,33.6927,33.7072,60600.0
2010-11-10 10:45:00,46.4,46.44,46.3,46.32,62600.0,33.7072,33.7363,33.6346,33.6491,62600.0
2010-11-10 10:50:00,46.34,46.38,46.19,46.37,75600.0,33.6636,33.6927,33.5547,33.6854,75600.0
2010-11-10 10:55:00,46.37,46.43,46.27,46.38,35400.0,33.6854,33.729,33.6128,33.6927,35400.0
2010-11-10 11:00:00,46.38,46.4,46.31,46.37,37000.0,33.6927,33.7072,33.6418,33.6854,37000.0
2010-11-10 11:05:00,46.35,46.35,46.27,46.31,55200.0,33.6709,33.6709,33.6128,33.6418,55200.0
2010-11-10 11:10:00,46.29,46.33,46.27,46.3,28600.0,33.6273,33.6564,33.6128,33.6346,28600.0
2010-11-10 11:15:00,46.3,46.34,46.22,46.28,60600.0,33.6346,33.6636,33.5765,33.6201,60600.0
2010-11-10 11:20:00,46.29,46.41,46.27,46.4,35000.0,33.6273,33.7145,33.6128,33.7072,35000.0
2010-11-10 11:25:00,46.37,46.47,46.35,46.47,16800.0,33.6854,33.7581,33.6709,33.7581,16800.0
2010-11-10 11:30:00,46.47,46.51,46.45,46.51,40400.0,33.7581,33.7871,33.7436,33.7871,40400.0
2010-11-10 11:35:00,46.52,46.6,46.5,46.59,33000.0,33.7944,33.8525,33.7799,33.8453,33000.0
2010-11-10 11:40:00,46.58,46.6,46.52,46.56,24000.0,33.838,33.8525,33.7944,33.8235,24000.0
2010-11-10 11:45:00,46.54,46.7,46.54,46.65,53000.0,33.8089,33.9252,33.8089,33.8888,53000.0
2010-11-10 11:50:00,46.65,46.73,46.65,46.66,44600.0,33.8888,33.947,33.8888,33.8961,44600.0
2010-11-10 11:55:00,46.66,46.78,46.63,46.77,61400.0,33.8961,33.9833,33.8743,33.976,61400.0
2010-11-10 12:00:00,46.78,46.83,46.75,46.79,44600.0,33.9833,34.0196,33.9615,33.9905,44600.0
2010-11-10 12:05:00,46.77,46.79,46.69,46.69,33200.0,33.976,33.9905,33.9179,33.9179,33200.0
2010-11-10 12:10:00,46.7,46.75,46.69,46.71,31200.0,33.9252,33.9615,33.9179,33.9324,31200.0
2010-11-10 12:15:00,46.71,46.71,46.61,46.63,41200.0,33.9324,33.9324,33.8598,33.8743,41200.0
2010-11-10 12:20:00,46.66,46.7,46.63,46.64,40000.0,33.8961,33.9252,33.8743,33.8816,40000.0
2010-11-10 12:25:00,46.65,46.72,46.65,46.68,14800.0,33.8888,33.9397,33.8888,33.9106,14800.0
2010-11-10 12:30:00,46.68,46.77,46.68,46.71,36000.0,33.9106,33.976,33.9106,33.9324,36000.0
2010-11-10 12:35:00,46.7,46.77,46.67,46.77,51600.0,33.9252,33.976,33.9034,33.976,51600.0
2010-11-10 12:40:00,46.76,46.76,46.7,46.72,41800.0,33.9688,33.9688,33.9252,33.9397,41800.0
2010-11-10 12:45:00,46.72,46.74,46.69,46.72,18400.0,33.9397,33.9542,33.9179,33.9397,18400.0
2010-11-10 12:50:00,46.71,46.74,46.69,46.74,27200.0,33.9324,33.9542,33.9179,33.9542,27200.0
2010-11-10 12:55:00,46.73,46.77,46.71,46.74,21400.0,33.947,33.976,33.9324,33.9542,21400.0
2010-11-10 13:00:00,46.72,46.75,46.57,46.61,58000.0,33.9397,33.9615,33.8307,33.8598,58000.0
2010-11-10 13:05:00,46.63,46.76,46.63,46.72,23000.0,33.8743,33.9688,33.8743,33.9397,23000.0
2010-11-10 13:10:00,46.73,46.74,46.69,46.72,10800.0,33.947,33.9542,33.9179,33.9397,10800.0
2010-11-10 13:15:00,46.72,46.87,46.68,46.85,61800.0,33.9397,34.0487,33.9106,34.0341,61800.0
2010-11-10 13:20:00,46.83,46.93,46.8,46.8,40800.0,34.0196,34.0922,33.9978,33.9978,40800.0
2010-11-10 13:25:00,46.81,46.89,46.81,46.83,35600.0,34.0051,34.0632,34.0051,34.0196,35600.0
2010-11-10 13:30:00,46.81,46.84,46.75,46.75,64200.0,34.0051,34.0269,33.9615,33.9615,64200.0
2010-11-10 13:35:00,46.77,46.83,46.72,46.72,40200.0,33.976,34.0196,33.9397,33.9397,40200.0
2010-11-10 13:40:00,46.72,46.76,46.7,46.74,44200.0,33.9397,33.9688,33.9252,33.9542,44200.0
2010-11-10 13:45:00,46.72,46.76,46.71,46.71,56200.0,33.9397,33.9688,33.9324,33.9324,56200.0
2010-11-10 13:50:00,46.7,46.77,46.7,46.76,46400.0,33.9252,33.976,33.9252,33.9688,46400.0
2010-11-10 13:55:00,46.76,46.85,46.75,46.82,35200.0,33.9688,34.0341,33.9615,34.0123,35200.0
2010-11-10 14:00:00,46.83,46.99,46.76,46.97,151800.0,34.0196,34.1358,33.9688,34.1213,151800.0
2010-11-10 14:05:00,46.96,47.02,46.93,47.0,87400.0,34.114,34.1576,34.0922,34.1431,87400.0
2010-11-10 14:10:00,47.0,47.02,46.85,46.85,49200.0,34.1431,34.1576,34.0341,34.0341,49200.0
2010-11-10 14:15:00,46.85,47.05,46.83,46.92,53400.0,34.0341,34.1794,34.0196,34.085,53400.0
2010-11-10 14:20:00,46.92,46.94,46.85,46.85,38600.0,34.085,34.0995,34.0341,34.0341,38600.0
2010-11-10 14:25:00,46.88,46.93,46.81,46.89,32400.0,34.0559,34.0922,34.0051,34.0632,32400.0
2010-11-10 14:30:00,46.89,46.95,46.8,46.85,42000.0,34.0632,34.1068,33.9978,34.0341,42000.0
2010-11-10 14:35:00,46.84,46.85,46.8,46.83,21400.0,34.0269,34.0341,33.9978,34.0196,21400.0
2010-11-10 14:40:00,46.82,46.83,46.73,46.74,44200.0,34.0123,34.0196,33.947,33.9542,44200.0
2010-11-10 14:45:00,46.75,46.8,46.73,46.73,64400.0,33.9615,33.9978,33.947,33.947,64400.0
2010-11-10 14:50:00,46.73,46.8,46.72,46.77,31200.0,33.947,33.9978,33.9397,33.976,31200.0
2010-11-10 14:55:00,46.77,46.83,46.75,46.8,52800.0,33.976,34.0196,33.9615,33.9978,52800.0
2010-11-10 15:00:00,46.8,46.83,46.73,46.78,97800.0,33.9978,34.0196,33.947,33.9833,97800.0
2010-11-10 15:05:00,46.8,46.8,46.7,46.72,49000.0,33.9978,33.9978,33.9252,33.9397,49000.0
2010-11-10 15:10:00,46.72,46.81,46.7,46.77,61000.0,33.9397,34.0051,33.9252,33.976,61000.0
2010-11-10 15:15:00,46.77,46.81,46.7,46.79,37400.0,33.976,34.0051,33.9252,33.9905,37400.0
2010-11-10 15:20:00,46.8,46.83,46.77,46.82,36200.0,33.9978,34.0196,33.976,34.0123,36200.0
2010-11-10 15:25:00,46.82,46.83,46.77,46.81,65800.0,34.0123,34.0196,33.976,34.0051,65800.0
2010-11-10 15:30:00,46.81,46.87,46.77,46.85,47000.0,34.0051,34.0487,33.976,34.0341,47000.0
2010-11-10 15:35:00,46.85,46.87,46.8,46.85,50400.0,34.0341,34.0487,33.9978,34.0341,50400.0
2010-11-10 15:40:00,46.83,46.91,46.83,46.9,57800.0,34.0196,34.0777,34.0196,34.0705,57800.0
2010-11-10 15:45:00,46.9,46.97,46.88,46.93,115400.0,34.0705,34.1213,34.0559,34.0922,115400.0
2010-11-10 15:50:00,46.93,46.94,46.8,46.9,132800.0,34.0922,34.0995,33.9978,34.0705,132800.0
2010-11-10 15:55:00,46.91,47.01,46.83,46.96,231400.0,34.0777,34.1504,34.0196,34.114,231400.0
2010-11-11 09:30:00,46.61,47.02,46.61,47.01,120000.0,33.8598,34.1576,33.8598,34.1504,120000.0
2010-11-11 09:35:00,47.01,47.01,46.82,46.96,65600.0,34.1504,34.1504,34.0123,34.114,65600.0
2010-11-11 09:40:00,46.95,47.04,46.74,46.99,150000.0,34.1068,34.1722,33.9542,34.1358,150000.0
2010-11-11 09:45:00,46.99,47.04,46.93,46.94,58600.0,34.1358,34.1722,34.0922,34.0995,58600.0
2010-11-11 09:50:00,46.98,46.98,46.74,46.91,81000.0,34.1286,34.1286,33.9542,34.0777,81000.0
2010-11-11 09:55:00,46.94,47.15,46.9,47.13,223200.0,34.0995,34.2521,34.0705,34.2375,223200.0
2010-11-11 10:00:00,47.08,47.2,47.01,47.01,104200.0,34.2012,34.2884,34.1504,34.1504,104200.0
2010-11-11 10:05:00,47.01,47.17,46.95,47.17,145600.0,34.1504,34.2666,34.1068,34.2666,145600.0
2010-11-11 10:10:00,47.13,47.22,47.02,47.22,85800.0,34.2375,34.3029,34.1576,34.3029,85800.0
2010-11-11 10:15:00,47.22,47.5,47.21,47.45,119000.0,34.3029,34.5063,34.2957,34.47,119000.0
2010-11-11 10:20:00,47.46,47.49,47.35,47.45,54600.0,34.4773,34.4991,34.3974,34.47,54600.0
2010-11-11 10:25:00,47.43,47.46,47.27,47.34,35400.0,34.4555,34.4773,34.3392,34.3901,35400.0
2010-11-11 10:30:00,47.34,47.34,47.25,47.3,49600.0,34.3901,34.3901,34.3247,34.361,49600.0
2010-11-11 10:35:00,47.27,47.32,47.08,47.1,70200.0,34.3392,34.3756,34.2012,34.2157,70200.0
2010-11-11 10:40:00,47.12,47.22,47.07,47.1,35800.0,34.2303,34.3029,34.194,34.2157,35800.0
2010-11-11 10:45:00,47.1,47.17,47.01,47.02,77400.0,34.2157,34.2666,34.1504,34.1576,77400.0
2010-11-11 10:50:00,47.02,47.02,46.79,46.88,67200.0,34.1576,34.1576,33.9905,34.0559,67200.0
2010-11-11 10:55:00,46.88,46.92,46.83,46.91,82800.0,34.0559,34.085,34.0196,34.0777,82800.0
2010-11-11 11:00:00,46.93,46.98,46.88,46.88,43200.0,34.0922,34.1286,34.0559,34.0559,43200.0
2010-11-11 11:05:00,46.88,46.9,46.62,46.63,102200.0,34.0559,34.0705,33.867,33.8743,102200.0
2010-11-11 11:10:00,46.64,46.8,46.63,46.8,83200.0,33.8816,33.9978,33.8743,33.9978,83200.0
2010-11-11 11:15:00,46.8,46.85,46.76,46.8,20600.0,33.9978,34.0341,33.9688,33.9978,20600.0
2010-11-11 11:20:00,46.8,46.83,46.67,46.68,31600.0,33.9978,34.0196,33.9034,33.9106,31600.0
2010-11-11 11:25:00,46.68,46.8,46.67,46.74,17800.0,33.9106,33.9978,33.9034,33.9542,17800.0
2010-11-11 11:30:00,46.74,46.78,46.71,46.74,70800.0,33.9542,33.9833,33.9324,33.9542,70800.0
2010-11-11 11:35:00,46.74,46.84,46.71,46.84,44400.0,33.9542,34.0269,33.9324,34.0269,44400.0
2010-11-11 11:40:00,46.84,46.93,46.84,46.91,25200.0,34.0269,34.0922,34.0269,34.0777,25200.0
2010-11-11 11:45:00,46.9,46.99,46.88,46.94,29400.0,34.0705,34.1358,34.0559,34.0995,29400.0
2010-11-11 11:50:00,46.92,46.99,46.9,46.95,36800.0,34.085,34.1358,34.0705,34.1068,36800.0
2010-11-11 11:55:00,46.95,46.98,46.92,46.94,20000.0,34.1068,34.1286,34.085,34.0995,20000.0
2010-11-11 12:00:00,46.95,46.97,46.9,46.9,64000.0,34.1068,34.1213,34.0705,34.0705,64000.0
2010-11-11 12:05:00,46.92,47.0,46.92,46.96,36800.0,34.085,34.1431,34.085,34.114,36800.0
2010-11-11 12:10:00,46.97,47.07,46.9,47.01,61400.0,34.1213,34.194,34.0705,34.1504,61400.0
2010-11-11 12:15:00,47.04,47.04,46.98,47.04,21200.0,34.1722,34.1722,34.1286,34.1722,21200.0
2010-11-11 12:20:00,47.04,47.07,47.01,47.05,84000.0,34.1722,34.194,34.1504,34.1794,84000.0
2010-11-11 12:25:00,47.06,47.07,47.02,47.05,23600.0,34.1867,34.194,34.1576,34.1794,23600.0
2010-11-11 12:30:00,47.04,47.08,47.04,47.07,15200.0,34.1722,34.2012,34.1722,34.194,15200.0
2010-11-11 12:35:00,47.04,47.1,47.01,47.1,21200.0,34.1722,34.2157,34.1504,34.2157,21200.0
2010-11-11 12:40:00,47.07,47.08,47.02,47.03,27800.0,34.194,34.2012,34.1576,34.1649,27800.0
2010-11-11 12:45:00,47.03,47.08,47.02,47.06,26400.0,34.1649,34.2012,34.1576,34.1867,26400.0
2010-11-11 12:50:00,47.08,47.08,47.02,47.05,16400.0,34.2012,34.2012,34.1576,34.1794,16400.0
2010-11-11 12:55:00,47.04,47.04,47.0,47.02,24600.0,34.1722,34.1722,34.1431,34.1576,24600.0
2010-11-11 13:00:00,47.02,47.03,46.95,46.95,22600.0,34.1576,34.1649,34.1068,34.1068,22600.0
2010-11-11 13:05:00,46.95,47.04,46.95,46.98,26000.0,34.1068,34.1722,34.1068,34.1286,26000.0
2010-11-11 13:10:00,46.96,46.97,46.92,46.94,22400.0,34.114,34.1213,34.085,34.0995,22400.0
2010-11-11 13:15:00,46.95,46.97,46.91,46.94,42200.0,34.1068,34.1213,34.0777,34.0995,42200.0
2010-11-11 13:20:00,46.93,46.98,46.9,46.91,65400.0,34.0922,34.1286,34.0705,34.0777,65400.0
2010-11-11 13:25:00,46.91,46.93,46.84,46.84,42200.0,34.0777,34.0922,34.0269,34.0269,42200.0
2010-11-11 13:30:00,46.85,46.91,46.84,46.87,35200.0,34.0341,34.0777,34.0269,34.0487,35200.0
2010-11-11 13:35:00,46.87,46.95,46.87,46.88,42200.0,34.0487,34.1068,34.0487,34.0559,42200.0
2010-11-11 13:40:00,46.91,46.96,46.88,46.88,32600.0,34.0777,34.114,34.0559,34.0559,32600.0
2010-11-11 13:45:00,46.88,46.94,46.85,46.9,30000.0,34.0559,34.0995,34.0341,34.0705,30000.0
2010-11-11 13:50:00,46.91,46.92,46.88,46.9,26600.0,34.0777,34.085,34.0559,34.0705,26600.0
2010-11-11 13:55:00,46.89,46.91,46.87,46.88,36600.0,34.0632,34.0777,34.0487,34.0559,36600.0
2010-11-11 14:00:00,46.88,46.9,46.86,46.88,40600.0,34.0559,34.0705,34.0414,34.0559,40600.0
2010-11-11 14:05:00,46.88,46.95,46.85,46.88,31600.0,34.0559,34.1068,34.0341,34.0559,31600.0
2010-11-11 14:10:00,46.88,46.95,46.85,46.95,18600.0,34.0559,34.1068,34.0341,34.1068,18600.0
2010-11-11 14:15:00,46.92,47.04,46.92,47.04,18400.0,34.085,34.1722,34.085,34.1722,18400.0
2010-11-11 14:20:00,47.04,47.04,46.99,46.99,30200.0,34.1722,34.1722,34.1358,34.1358,30200.0
2010-11-11 14:25:00,46.98,46.98,46.88,46.9,20600.0,34.1286,34.1286,34.0559,34.0705,20600.0
2010-11-11 14:30:00,46.89,47.0,46.89,46.92,19200.0,34.0632,34.1431,34.0632,34.085,19200.0
2010-11-11 14:35:00,46.92,46.97,46.89,46.9,34800.0,34.085,34.1213,34.0632,34.0705,34800.0
2010-11-11 14:40:00,46.89,46.94,46.86,46.94,36600.0,34.0632,34.0995,34.0414,34.0995,36600.0
2010-11-11 14:45:00,46.93,46.93,46.87,46.88,19800.0,34.0922,34.0922,34.0487,34.0559,19800.0
2010-11-11 14:50:00,46.88,46.88,46.77,46.77,64600.0,34.0559,34.0559,33.976,33.976,64600.0
2010-11-11 14:55:00,46.77,46.89,46.77,46.89,41400.0,33.976,34.0632,33.976,34.0632,41400.0
2010-11-11 15:00:00,46.88,46.93,46.87,46.91,68200.0,34.0559,34.0922,34.0487,34.0777,68200.0
2010-11-11 15:05:00,46.92,47.01,46.91,46.98,31200.0,34.085,34.1504,34.0777,34.1286,31200.0
2010-11-11 15:10:00,46.97,47.02,46.95,46.99,51000.0,34.1213,34.1576,34.1068,34.1358,51000.0
2010-11-11 15:15:00,47.01,47.04,46.99,47.0,44600.0,34.1504,34.1722,34.1358,34.1431,44600.0
2010-11-11 15:20:00,47.01,47.03,46.96,46.99,29200.0,34.1504,34.1649,34.114,34.1358,29200.0
2010-11-11 15:25:00,46.98,47.06,46.97,47.06,42000.0,34.1286,34.1867,34.1213,34.1867,42000.0
2010-11-11 15:30:00,47.05,47.08,46.97,46.97,64600.0,34.1794,34.2012,34.1213,34.1213,64600.0
2010-11-11 15:35:00,46.97,47.02,46.94,47.01,42800.0,34.1213,34.1576,34.0995,34.1504,42800.0
2010-11-11 15:40:00,47.02,47.06,46.97,46.98,101800.0,34.1576,34.1867,34.1213,34.1286,101800.0
2010-11-11 15:45:00,46.98,47.07,46.98,47.01,93800.0,34.1286,34.194,34.1286,34.1504,93800.0
2010-11-11 15:50:00,47.02,47.03,46.99,47.02,65600.0,34.1576,34.1649,34.1358,34.1576,65600.0
2010-11-11 15:55:00,47.02,47.09,46.99,47.08,113600.0,34.1576,34.2085,34.1358,34.2012,113600.0
2010-11-12 09:30:00,46.56,46.73,46.38,46.52,51000.0,33.8235,33.947,33.6927,33.7944,51000.0
2010-11-12 09:35:00,46.52,46.72,46.45,46.64,51000.0,33.7944,33.9397,33.7436,33.8816,51000.0
2010-11-12 09:40:00,46.66,46.66,46.45,46.48,73200.0,33.8961,33.8961,33.7436,33.7653,73200.0
2010-11-12 09:45:00,46.44,46.53,46.39,46.44,92200.0,33.7363,33.8017,33.7,33.7363,92200.0
2010-11-12 09:50:00,46.45,46.45,46.2,46.23,147200.0,33.7436,33.7436,33.5619,33.5837,147200.0
2010-11-12 09:55:00,46.24,46.3,46.15,46.22,157400.0,33.591,33.6346,33.5256,33.5765,157400.0
2010-11-12 10:00:00,46.22,46.32,46.18,46.21,72400.0,33.5765,33.6491,33.5474,33.5692,72400.0
2010-11-12 10:05:00,46.19,46.24,46.15,46.2,50000.0,33.5547,33.591,33.5256,33.5619,50000.0
2010-11-12 10:10:00,46.2,46.32,46.18,46.27,65800.0,33.5619,33.6491,33.5474,33.6128,65800.0
2010-11-12 10:15:00,46.27,46.41,46.27,46.32,55600.0,33.6128,33.7145,33.6128,33.6491,55600.0
2010-11-12 10:20:00,46.32,46.35,46.26,46.26,80800.0,33.6491,33.6709,33.6055,33.6055,80800.0
2010-11-12 10:25:00,46.26,46.26,46.15,46.21,74400.0,33.6055,33.6055,33.5256,33.5692,74400.0
2010-11-12 10:30:00,46.2,46.37,46.12,46.31,116400.0,33.5619,33.6854,33.5038,33.6418,116400.0
2010-11-12 10:35:00,46.31,46.38,46.24,46.27,98800.0,33.6418,33.6927,33.591,33.6128,98800.0
2010-11-12 10:40:00,46.27,46.48,46.26,46.37,86600.0,33.6128,33.7653,33.6055,33.6854,86600.0
2010-11-12 10:45:00,46.35,46.51,46.33,46.49,86400.0,33.6709,33.7871,33.6564,33.7726,86400.0
2010-11-12 10:50:00,46.5,46.5,46.23,46.23,50400.0,33.7799,33.7799,33.5837,33.5837,50400.0
2010-11-12 10:55:00,46.22,46.23,46.15,46.18,29600.0,33.5765,33.5837,33.5256,33.5474,29600.0
2010-11-12 11:00:00,46.17,46.25,46.16,46.24,37000.0,33.5401,33.5983,33.5329,33.591,37000.0
2010-11-12 11:05:00,46.24,46.24,46.13,46.13,27400.0,33.591,33.591,33.5111,33.5111,27400.0
2010-11-12 11:10:00,46.15,46.27,46.15,46.26,24600.0,33.5256,33.6128,33.5256,33.6055,24600.0
2010-11-12 11:15:00,46.24,46.26,46.17,46.17,22400.0,33.591,33.6055,33.5401,33.5401,22400.0
2010-11-12 11:20:00,46.17,46.25,46.15,46.23,62400.0,33.5401,33.5983,33.5256,33.5837,62400.0
2010-11-12 11:25:00,46.26,46.31,46.21,46.29,26200.0,33.6055,33.6418,33.5692,33.6273,26200.0
2010-11-12 11:30:00,46.28,46.32,46.18,46.18,38400.0,33.6201,33.6491,33.5474,33.5474,38400.0
2010-11-12 11:35:00,46.18,46.24,46.18,46.18,27200.0,33.5474,33.591,33.5474,33.5474,27200.0
2010-11-12 11:40:00,46.18,46.21,46.13,46.15,40600.0,33.5474,33.5692,33.5111,33.5256,40600.0
2010-11-12 11:45:00,46.16,46.16,46.1,46.1,45400.0,33.5329,33.5329,33.4893,33.4893,45400.0
2010-11-12 11:50:00,46.09,46.1,45.95,46.01,41200.0,33.482,33.4893,33.3803,33.4239,41200.0
2010-11-12 11:55:00,46.02,46.1,45.99,46.04,49600.0,33.4312,33.4893,33.4094,33.4457,49600.0
2010-11-12 12:00:00,46.05,46.15,46.05,46.11,59200.0,33.453,33.5256,33.453,33.4966,59200.0
2010-11-12 12:05:00,46.1,46.14,45.97,45.97,70000.0,33.4893,33.5184,33.3949,33.3949,70000.0
2010-11-12 12:10:00,45.96,46.01,45.92,45.96,31000.0,33.3876,33.4239,33.3585,33.3876,31000.0
2010-11-12 12:15:00,45.95,45.97,45.9,45.91,18600.0,33.3803,33.3949,33.344,33.3513,18600.0
2010-11-12 12:20:00,45.92,45.92,45.77,45.79,69800.0,33.3585,33.3585,33.2496,33.2641,69800.0
2010-11-12 12:25:00,45.81,45.87,45.8,45.8,37400.0,33.2786,33.3222,33.2714,33.2714,37400.0
2010-11-12 12:30:00,45.8,45.88,45.76,45.76,98600.0,33.2714,33.3295,33.2423,33.2423,98600.0
2010-11-12 12:35:00,45.74,45.82,45.72,45.74,65800.0,33.2278,33.2859,33.2132,33.2278,65800.0
2010-11-12 12:40:00,45.73,45.77,45.68,45.69,44400.0,33.2205,33.2496,33.1842,33.1915,44400.0
2010-11-12 12:45:00,45.69,45.74,45.67,45.67,68800.0,33.1915,33.2278,33.1769,33.1769,68800.0
2010-11-12 12:50:00,45.68,45.79,45.66,45.77,60600.0,33.1842,33.2641,33.1697,33.2496,60600.0
2010-11-12 12:55:00,45.78,45.8,45.68,45.74,22600.0,33.2568,33.2714,33.1842,33.2278,22600.0
2010-11-12 13:00:00,45.74,45.81,45.71,45.79,32800.0,33.2278,33.2786,33.206,33.2641,32800.0
2010-11-12 13:05:00,45.79,45.82,45.7,45.7,33000.0,33.2641,33.2859,33.1987,33.1987,33000.0
2010-11-12 13:10:00,45.71,45.74,45.68,45.7,82000.0,33.206,33.2278,33.1842,33.1987,82000.0
2010-11-12 13:15:00,45.7,45.74,45.65,45.66,13800.0,33.1987,33.2278,33.1624,33.1697,13800.0
2010-11-12 13:20:00,45.67,45.7,45.62,45.7,18000.0,33.1769,33.1987,33.1406,33.1987,18000.0
2010-11-12 13:25:00,45.7,45.77,45.69,45.74,122600.0,33.1987,33.2496,33.1915,33.2278,122600.0
2010-11-12 13:30:00,45.74,45.8,45.71,45.77,108800.0,33.2278,33.2714,33.206,33.2496,108800.0
2010-11-12 13:35:00,45.77,45.81,45.77,45.77,23400.0,33.2496,33.2786,33.2496,33.2496,23400.0
2010-11-12 13:40:00,45.8,45.92,45.79,45.88,22800.0,33.2714,33.3585,33.2641,33.3295,22800.0
2010-11-12 13:45:00,45.91,45.93,45.85,45.86,15000.0,33.3513,33.3658,33.3077,33.3149,15000.0
2010-11-12 13:50:00,45.87,45.94,45.87,45.9,21400.0,33.3222,33.3731,33.3222,33.344,21400.0
2010-11-12 13:55:00,45.89,45.94,45.88,45.91,46400.0,33.3367,33.3731,33.3295,33.3513,46400.0
2010-11-12 14:00:00,45.89,45.91,45.85,45.86,36600.0,33.3367,33.3513,33.3077,33.3149,36600.0
2010-11-12 14:05:00,45.86,45.86,45.77,45.85,32400.0,33.3149,33.3149,33.2496,33.3077,32400.0
2010-11-12 14:10:00,45.85,45.85,45.82,45.83,23800.0,33.3077,33.3077,33.2859,33.2932,23800.0
2010-11-12 14:15:00,45.83,45.91,45.82,45.91,15200.0,33.2932,33.3513,33.2859,33.3513,15200.0
2010-11-12 14:20:00,45.88,45.91,45.84,45.84,15400.0,33.3295,33.3513,33.3004,33.3004,15400.0
2010-11-12 14:25:00,45.84,45.88,45.82,45.83,28000.0,33.3004,33.3295,33.2859,33.2932,28000.0
2010-11-12 14:30:00,45.81,45.84,45.74,45.84,63000.0,33.2786,33.3004,33.2278,33.3004,63000.0
2010-11-12 14:35:00,45.84,45.87,45.81,45.85,34000.0,33.3004,33.3222,33.2786,33.3077,34000.0
2010-11-12 14:40:00,45.88,45.88,45.81,45.82,65600.0,33.3295,33.3295,33.2786,33.2859,65600.0
2010-11-12 14:45:00,45.83,45.97,45.82,45.97,42200.0,33.2932,33.3949,33.2859,33.3949,42200.0
2010-11-12 14:50:00,45.98,46.06,45.97,46.05,24400.0,33.4021,33.4602,33.3949,33.453,24400.0
2010-11-12 14:55:00,46.05,46.05,46.0,46.01,29200.0,33.453,33.453,33.4166,33.4239,29200.0
2010-11-12 15:00:00,46.02,46.07,45.97,46.06,33800.0,33.4312,33.4675,33.3949,33.4602,33800.0
2010-11-12 15:05:00,46.06,46.11,46.04,46.04,51000.0,33.4602,33.4966,33.4457,33.4457,51000.0
2010-11-12 15:10:00,46.04,46.07,46.0,46.01,35000.0,33.4457,33.4675,33.4166,33.4239,35000.0
2010-11-12 15:15:00,46.01,46.09,45.97,46.06,24400.0,33.4239,33.482,33.3949,33.4602,24400.0
2010-11-12 15:20:00,46.08,46.11,45.98,46.01,45200.0,33.4748,33.4966,33.4021,33.4239,45200.0
2010-11-12 15:25:00,46.01,46.01,45.87,45.91,61200.0,33.4239,33.4239,33.3222,33.3513,61200.0
2010-11-12 15:30:00,45.92,45.94,45.88,45.91,89200.0,33.3585,33.3731,33.3295,33.3513,89200.0
2010-11-12 15:35:00,45.91,45.94,45.85,45.9,101400.0,33.3513,33.3731,33.3077,33.344,101400.0
2010-11-12 15:40:00,45.9,45.92,45.81,45.82,70800.0,33.344,33.3585,33.2786,33.2859,70800.0
2010-11-12 15:45:00,45.83,46.02,45.83,46.01,127600.0,33.2932,33.4312,33.2932,33.4239,127600.0
2010-11-12 15:50:00,46.02,46.03,45.91,45.93,102600.0,33.4312,33.4384,33.3513,33.3658,102600.0
2010-11-12 15:55:00,45.93,46.04,45.93,46.02,154000.0,33.3658,33.4457,33.3658,33.4312,154000.0
2010-11-15 09:30:00,46.75,47.11,46.62,46.62,122600.0,33.9615,34.223,33.867,33.867,122600.0
2010-11-15 09:35:00,46.62,46.74,46.52,46.6,140600.0,33.867,33.9542,33.7944,33.8525,140600.0
2010-11-15 09:40:00,46.6,46.8,46.53,46.53,55400.0,33.8525,33.9978,33.8017,33.8017,55400.0
2010-11-15 09:45:00,46.54,46.56,46.2,46.2,61800.0,33.8089,33.8235,33.5619,33.5619,61800.0
2010-11-15 09:50:00,46.19,46.23,46.04,46.23,65000.0,33.5547,33.5837,33.4457,33.5837,65000.0
2010-11-15 09:55:00,46.27,46.44,46.21,46.37,51200.0,33.6128,33.7363,33.5692,33.6854,51200.0
2010-11-15 10:00:00,46.35,46.39,46.3,46.35,39200.0,33.6709,33.7,33.6346,33.6709,39200.0
2010-11-15 10:05:00,46.35,46.49,46.35,46.48,101600.0,33.6709,33.7726,33.6709,33.7653,101600.0
2010-11-15 10:10:00,46.49,46.5,46.42,46.46,123200.0,33.7726,33.7799,33.7218,33.7508,123200.0
2010-11-15 10:15:00,46.48,46.52,46.45,46.51,62800.0,33.7653,33.7944,33.7436,33.7871,62800.0
2010-11-15 10:20:00,46.53,46.53,46.44,46.5,34000.0,33.8017,33.8017,33.7363,33.7799,34000.0
2010-11-15 10:25:00,46.5,46.6,46.49,46.55,50200.0,33.7799,33.8525,33.7726,33.8162,50200.0
2010-11-15 10:30:00,46.55,46.6,46.49,46.5,48000.0,33.8162,33.8525,33.7726,33.7799,48000.0
2010-11-15 10:35:00,46.48,46.51,46.48,46.5,58200.0,33.7653,33.7871,33.7653,33.7799,58200.0
2010-11-15 10:40:00,46.49,46.5,46.38,46.38,50600.0,33.7726,33.7799,33.6927,33.6927,50600.0
2010-11-15 10:45:00,46.38,46.41,46.35,46.37,77000.0,33.6927,33.7145,33.6709,33.6854,77000.0
2010-11-15 10:50:00,46.37,46.43,46.37,46.38,42400.0,33.6854,33.729,33.6854,33.6927,42400.0
2010-11-15 10:55:00,46.4,46.42,46.32,46.33,52800.0,33.7072,33.7218,33.6491,33.6564,52800.0
2010-11-15 11:00:00,46.35,46.42,46.33,46.37,113800.0,33.6709,33.7218,33.6564,33.6854,113800.0
2010-11-15 11:05:00,46.37,46.38,46.32,46.32,62000.0,33.6854,33.6927,33.6491,33.6491,62000.0
2010-11-15 11:10:00,46.31,46.31,46.27,46.27,46000.0,33.6418,33.6418,33.6128,33.6128,46000.0
2010-11-15 11:15:00,46.3,46.32,46.22,46.22,26600.0,33.6346,33.6491,33.5765,33.5765,26600.0
2010-11-15 11:20:00,46.24,46.32,46.24,46.29,27800.0,33.591,33.6491,33.591,33.6273,27800.0
2010-11-15 11:25:00,46.3,46.33,46.24,46.27,22600.0,33.6346,33.6564,33.591,33.6128,22600.0
2010-11-15 11:30:00,46.27,46.27,46.21,46.23,30600.0,33.6128,33.6128,33.5692,33.5837,30600.0
2010-11-15 11:35:00,46.24,46.35,46.24,46.3,27400.0,33.591,33.6709,33.591,33.6346,27400.0
2010-11-15 11:40:00,46.31,46.37,46.28,46.37,28200.0,33.6418,33.6854,33.6201,33.6854,28200.0
2010-11-15 11:45:00,46.37,46.48,46.35,46.48,34400.0,33.6854,33.7653,33.6709,33.7653,34400.0
2010-11-15 11:50:00,46.48,46.55,46.48,46.55,45200.0,33.7653,33.8162,33.7653,33.8162,45200.0
2010-11-15 11:55:00,46.55,46.6,46.54,46.58,33000.0,33.8162,33.8525,33.8089,33.838,33000.0
2010-11-15 12:00:00,46.57,46.63,46.57,46.63,31600.0,33.8307,33.8743,33.8307,33.8743,31600.0
2010-11-15 12:05:00,46.63,46.63,46.54,46.59,39600.0,33.8743,33.8743,33.8089,33.8453,39600.0
2010-11-15 12:10:00,46.58,46.61,46.57,46.6,18000.0,33.838,33.8598,33.8307,33.8525,18000.0
2010-11-15 12:15:00,46.6,46.63,46.59,46.63,28800.0,33.8525,33.8743,33.8453,33.8743,28800.0
2010-11-15 12:20:00,46.63,46.64,46.6,46.63,37200.0,33.8743,33.8816,33.8525,33.8743,37200.0
2010-11-15 12:25:00,46.63,46.7,46.62,46.66,59200.0,33.8743,33.9252,33.867,33.8961,59200.0
2010-11-15 12:30:00,46.63,46.64,46.54,46.57,31400.0,33.8743,33.8816,33.8089,33.8307,31400.0
2010-11-15 12:35:00,46.57,46.66,46.56,46.63,22200.0,33.8307,33.8961,33.8235,33.8743,22200.0
2010-11-15 12:40:00,46.64,46.64,46.53,46.54,25200.0,33.8816,33.8816,33.8017,33.8089,25200.0
2010-11-15 12:45:00,46.52,46.55,46.5,46.5,55000.0,33.7944,33.8162,33.7799,33.7799,55000.0
2010-11-15 12:50:00,46.51,46.54,46.5,46.54,21600.0,33.7871,33.8089,33.7799,33.8089,21600.0
2010-11-15 12:55:00,46.52,46.6,46.52,46.57,27400.0,33.7944,33.8525,33.7944,33.8307,27400.0
2010-11-15 13:00:00,46.55,46.55,46.48,46.5,33600.0,33.8162,33.8162,33.7653,33.7799,33600.0
2010-11-15 13:05:00,46.5,46.53,46.49,46.52,26600.0,33.7799,33.8017,33.7726,33.7944,26600.0
2010-11-15 13:10:00,46.52,46.57,46.51,46.54,37200.0,33.7944,33.8307,33.7871,33.8089,37200.0
2010-11-15 13:15:00,46.55,46.55,46.52,46.53,26800.0,33.8162,33.8162,33.7944,33.8017,26800.0
2010-11-15 13:20:00,46.53,46.54,46.46,46.46,29000.0,33.8017,33.8089,33.7508,33.7508,29000.0
2010-11-15 13:25:00,46.47,46.52,46.47,46.5,11600.0,33.7581,33.7944,33.7581,33.7799,11600.0
2010-11-15 13:30:00,46.5,46.55,46.49,46.55,15400.0,33.7799,33.8162,33.7726,33.8162,15400.0
2010-11-15 13:35:00,46.55,46.58,46.54,46.54,53600.0,33.8162,33.838,33.8089,33.8089,53600.0
2010-11-15 13:40:00,46.54,46.62,46.54,46.6,39800.0,33.8089,33.867,33.8089,33.8525,39800.0
2010-11-15 13:45:00,46.6,46.61,46.56,46.6,37800.0,33.8525,33.8598,33.8235,33.8525,37800.0
2010-11-15 13:50:00,46.62,46.63,46.55,46.57,30200.0,33.867,33.8743,33.8162,33.8307,30200.0
2010-11-15 13:55:00,46.57,46.6,46.57,46.6,21400.0,33.8307,33.8525,33.8307,33.8525,21400.0
2010-11-15 14:00:00,46.6,46.65,46.55,46.63,36800.0,33.8525,33.8888,33.8162,33.8743,36800.0
2010-11-15 14:05:00,46.64,46.66,46.55,46.56,23200.0,33.8816,33.8961,33.8162,33.8235,23200.0
2010-11-15 14:10:00,46.54,46.55,46.49,46.53,69400.0,33.8089,33.8162,33.7726,33.8017,69400.0
2010-11-15 14:15:00,46.52,46.55,46.4,46.42,31400.0,33.7944,33.8162,33.7072,33.7218,31400.0
2010-11-15 14:20:00,46.42,46.42,46.3,46.3,46000.0,33.7218,33.7218,33.6346,33.6346,46000.0
2010-11-15 14:25:00,46.31,46.37,46.3,46.37,14600.0,33.6418,33.6854,33.6346,33.6854,14600.0
2010-11-15 14:30:00,46.36,46.37,46.32,46.35,39200.0,33.6782,33.6854,33.6491,33.6709,39200.0
2010-11-15 14:35:00,46.35,46.42,46.35,46.42,27400.0,33.6709,33.7218,33.6709,33.7218,27400.0
2010-11-15 14:40:00,46.4,46.43,46.38,46.4,50400.0,33.7072,33.729,33.6927,33.7072,50400.0
2010-11-15 14:45:00,46.41,46.44,46.4,46.44,34200.0,33.7145,33.7363,33.7072,33.7363,34200.0
2010-11-15 14:50:00,46.43,46.52,46.42,46.51,45200.0,33.729,33.7944,33.7218,33.7871,45200.0
2010-11-15 14:55:00,46.52,46.52,46.47,46.48,38000.0,33.7944,33.7944,33.7581,33.7653,38000.0
2010-11-15 15:00:00,46.48,46.49,46.4,46.41,39400.0,33.7653,33.7726,33.7072,33.7145,39400.0
2010-11-15 15:05:00,46.4,46.44,46.39,46.43,59800.0,33.7072,33.7363,33.7,33.729,59800.0
2010-11-15 15:10:00,46.43,46.47,46.37,46.38,36600.0,33.729,33.7581,33.6854,33.6927,36600.0
2010-11-15 15:15:00,46.38,46.38,46.22,46.24,90200.0,33.6927,33.6927,33.5765,33.591,90200.0
2010-11-15 15:20:00,46.24,46.24,46.11,46.13,46000.0,33.591,33.591,33.4966,33.5111,46000.0
2010-11-15 15:25:00,46.15,46.21,46.08,46.2,59000.0,33.5256,33.5692,33.4748,33.5619,59000.0
2010-11-15 15:30:00,46.21,46.22,46.15,46.18,49200.0,33.5692,33.5765,33.5256,33.5474,49200.0
2010-11-15 15:35:00,46.18,46.19,46.13,46.19,38800.0,33.5474,33.5547,33.5111,33.5547,38800.0
2010-11-15 15:40:00,46.21,46.24,46.16,46.16,40600.0,33.5692,33.591,33.5329,33.5329,40600.0
2010-11-15 15:45:00,46.16,46.2,46.13,46.13,127400.0,33.5329,33.5619,33.5111,33.5111,127400.0
2010-11-15 15:50:00,46.13,46.16,46.1,46.13,81200.0,33.5111,33.5329,33.4893,33.5111,81200.0
2010-11-15 15:55:00,46.12,46.26,46.12,46.21,293400.0,33.5038,33.6055,33.5038,33.5692,293400.0
2010-11-16 09:30:00,45.71,45.71,45.23,45.26,106400.0,33.206,33.206,32.8573,32.8791,106400.0
2010-11-16 09:35:00,45.26,45.54,45.24,45.5,74800.0,32.8791,33.0825,32.8645,33.0534,74800.0
2010-11-16 09:40:00,45.5,45.69,45.48,45.62,95400.0,33.0534,33.1915,33.0389,33.1406,95400.0
2010-11-16 09:45:00,45.58,45.67,45.41,45.41,74200.0,33.1115,33.1769,32.988,32.988,74200.0
2010-11-16 09:50:00,45.42,45.44,45.27,45.29,93800.0,32.9953,33.0098,32.8863,32.9009,93800.0
2010-11-16 09:55:00,45.29,45.33,45.22,45.29,60000.0,32.9009,32.9299,32.85,32.9009,60000.0
2010-11-16 10:00:00,45.3,45.32,45.1,45.11,89200.0,32.9081,32.9227,32.7628,32.7701,89200.0
2010-11-16 10:05:00,45.12,45.24,45.09,45.22,158600.0,32.7774,32.8645,32.7556,32.85,158600.0
2010-11-16 10:10:00,45.22,45.27,45.18,45.27,77400.0,32.85,32.8863,32.821,32.8863,77400.0
2010-11-16 10:15:00,45.27,45.57,45.24,45.52,131000.0,32.8863,33.1043,32.8645,33.068,131000.0
2010-11-16 10:20:00,45.51,45.55,45.44,45.52,59000.0,33.0607,33.0897,33.0098,33.068,59000.0
2010-11-16 10:25:00,45.53,45.54,45.4,45.45,89400.0,33.0752,33.0825,32.9808,33.0171,89400.0
2010-11-16 10:30:00,45.43,45.47,45.3,45.38,44400.0,33.0026,33.0316,32.9081,32.9663,44400.0
2010-11-16 10:35:00,45.37,45.44,45.32,45.35,33400.0,32.959,33.0098,32.9227,32.9445,33400.0
2010-11-16 10:40:00,45.35,45.4,45.29,45.3,43400.0,32.9445,32.9808,32.9009,32.9081,43400.0
2010-11-16 10:45:00,45.31,45.38,45.24,45.31,59800.0,32.9154,32.9663,32.8645,32.9154,59800.0
2010-11-16 10:50:00,45.31,45.37,45.25,45.27,71600.0,32.9154,32.959,32.8718,32.8863,71600.0
2010-11-16 10:55:00,45.25,45.35,45.23,45.33,24400.0,32.8718,32.9445,32.8573,32.9299,24400.0
2010-11-16 11:00:00,45.32,45.36,45.3,45.33,10800.0,32.9227,32.9517,32.9081,32.9299,10800.0
2010-11-16 11:05:00,45.33,45.35,45.18,45.18,92800.0,32.9299,32.9445,32.821,32.821,92800.0
2010-11-16 11:10:00,45.18,45.2,44.98,44.98,80000.0,32.821,32.8355,32.6757,32.6757,80000.0
2010-11-16 11:15:00,44.98,45.0,44.92,44.94,39400.0,32.6757,32.6902,32.6321,32.6466,39400.0
2010-11-16 11:20:00,44.93,44.97,44.88,44.88,37400.0,32.6393,32.6684,32.603,32.603,37400.0
2010-11-16 11:25:00,44.9,45.07,44.86,45.02,118000.0,32.6176,32.7411,32.5885,32.7047,118000.0
2010-11-16 11:30:00,45.03,45.12,45.02,45.08,60600.0,32.712,32.7774,32.7047,32.7483,60600.0
2010-11-16 11:35:00,45.08,45.08,45.02,45.06,73200.0,32.7483,32.7483,32.7047,32.7338,73200.0
2010-11-16 11:40:00,45.06,45.07,44.89,44.91,28800.0,32.7338,32.7411,32.6103,32.6248,28800.0
2010-11-16 11:45:00,44.88,44.95,44.8,44.92,68400.0,32.603,32.6539,32.5449,32.6321,68400.0
2010-11-16 11:50:00,44.93,45.12,44.92,45.07,101600.0,32.6393,32.7774,32.6321,32.7411,101600.0
2010-11-16 11:55:00,45.09,45.09,44.95,45.05,121200.0,32.7556,32.7556,32.6539,32.7265,121200.0
2010-11-16 12:00:00,45.09,45.2,45.09,45.19,45200.0,32.7556,32.8355,32.7556,32.8282,45200.0
2010-11-16 12:05:00,45.18,45.2,45.12,45.13,54000.0,32.821,32.8355,32.7774,32.7846,54000.0
2010-11-16 12:10:00,45.11,45.11,45.0,45.0,102200.0,32.7701,32.7701,32.6902,32.6902,102200.0
2010-11-16 12:15:00,45.0,45.08,44.97,45.05,36800.0,32.6902,32.7483,32.6684,32.7265,36800.0
2010-11-16 12:20:00,45.04,45.07,45.0,45.04,68600.0,32.7193,32.7411,32.6902,32.7193,68600.0
2010-11-16 12:25:00,45.02,45.12,45.02,45.08,22400.0,32.7047,32.7774,32.7047,32.7483,22400.0
2010-11-16 12:30:00,45.1,45.1,44.94,45.04,49800.0,32.7628,32.7628,32.6466,32.7193,49800.0
2010-11-16 12:35:00,45.04,45.07,45.02,45.06,24800.0,32.7193,32.7411,32.7047,32.7338,24800.0
2010-11-16 12:40:00,45.06,45.13,45.04,45.13,43200.0,32.7338,32.7846,32.7193,32.7846,43200.0
2010-11-16 12:45:00,45.13,45.13,45.04,45.09,20800.0,32.7846,32.7846,32.7193,32.7556,20800.0
2010-11-16 12:50:00,45.09,45.21,45.07,45.19,69200.0,32.7556,32.8428,32.7411,32.8282,69200.0
2010-11-16 12:55:00,45.18,45.24,45.15,45.21,25600.0,32.821,32.8645,32.7992,32.8428,25600.0
2010-11-16 13:00:00,45.21,45.28,45.18,45.27,40200.0,32.8428,32.8936,32.821,32.8863,40200.0
2010-11-16 13:05:00,45.25,45.3,45.2,45.3,111600.0,32.8718,32.9081,32.8355,32.9081,111600.0
2010-11-16 13:10:00,45.28,45.32,45.24,45.29,41000.0,32.8936,32.9227,32.8645,32.9009,41000.0
2010-11-16 13:15:00,45.29,45.31,45.2,45.29,69000.0,32.9009,32.9154,32.8355,32.9009,69000.0
2010-11-16 13:20:00,45.27,45.3,45.24,45.29,51200.0,32.8863,32.9081,32.8645,32.9009,51200.0
2010-11-16 13:25:00,45.28,45.33,45.26,45.3,47600.0,32.8936,32.9299,32.8791,32.9081,47600.0
2010-11-16 13:30:00,45.3,45.42,45.26,45.39,48400.0,32.9081,32.9953,32.8791,32.9735,48400.0
2010-11-16 13:35:00,45.41,45.49,45.38,45.49,41600.0,32.988,33.0462,32.9663,33.0462,41600.0
2010-11-16 13:40:00,45.47,45.52,45.45,45.5,28600.0,33.0316,33.068,33.0171,33.0534,28600.0
2010-11-16 13:45:00,45.52,45.52,45.38,45.44,140200.0,33.068,33.068,32.9663,33.0098,140200.0
2010-11-16 13:50:00,45.44,45.52,45.44,45.51,19800.0,33.0098,33.068,33.0098,33.0607,19800.0
2010-11-16 13:55:00,45.51,45.6,45.5,45.56,37400.0,33.0607,33.1261,33.0534,33.097,37400.0
2010-11-16 14:00:00,45.56,45.63,45.47,45.49,82000.0,33.097,33.1479,33.0316,33.0462,82000.0
2010-11-16 14:05:00,45.47,45.48,45.41,45.44,45000.0,33.0316,33.0389,32.988,33.0098,45000.0
2010-11-16 14:10:00,45.44,45.51,45.4,45.51,40600.0,33.0098,33.0607,32.9808,33.0607,40600.0
2010-11-16 14:15:00,45.51,45.56,45.46,45.48,28800.0,33.0607,33.097,33.0244,33.0389,28800.0
2010-11-16 14:20:00,45.46,45.6,45.46,45.49,51400.0,33.0244,33.1261,33.0244,33.0462,51400.0
2010-11-16 14:25:00,45.49,45.49,45.35,45.38,64800.0,33.0462,33.0462,32.9445,32.9663,64800.0
2010-11-16 14:30:00,45.39,45.41,45.3,45.39,51200.0,32.9735,32.988,32.9081,32.9735,51200.0
2010-11-16 14:35:00,45.39,45.39,45.26,45.27,17800.0,32.9735,32.9735,32.8791,32.8863,17800.0
2010-11-16 14:40:00,45.27,45.34,45.23,45.33,28800.0,32.8863,32.9372,32.8573,32.9299,28800.0
2010-11-16 14:45:00,45.32,45.35,45.28,45.34,17600.0,32.9227,32.9445,32.8936,32.9372,17600.0
2010-11-16 14:50:00,45.35,45.38,45.29,45.37,25600.0,32.9445,32.9663,32.9009,32.959,25600.0
2010-11-16 14:55:00,45.36,45.41,45.33,45.38,40600.0,32.9517,32.988,32.9299,32.9663,40600.0
2010-11-16 15:00:00,45.37,45.45,45.33,45.33,37600.0,32.959,33.0171,32.9299,32.9299,37600.0
2010-11-16 15:05:00,45.33,45.36,45.27,45.36,37600.0,32.9299,32.9517,32.8863,32.9517,37600.0
2010-11-16 15:10:00,45.35,45.35,45.27,45.32,58400.0,32.9445,32.9445,32.8863,32.9227,58400.0
2010-11-16 15:15:00,45.32,45.33,45.21,45.27,67800.0,32.9227,32.9299,32.8428,32.8863,67800.0
2010-11-16 15:20:00,45.26,45.34,45.24,45.33,36400.0,32.8791,32.9372,32.8645,32.9299,36400.0
2010-11-16 15:25:00,45.34,45.34,45.28,45.28,49200.0,32.9372,32.9372,32.8936,32.8936,49200.0
2010-11-16 15:30:00,45.27,45.33,45.27,45.32,53600.0,32.8863,32.9299,32.8863,32.9227,53600.0
2010-11-16 15:35:00,45.32,45.36,45.28,45.34,75600.0,32.9227,32.9517,32.8936,32.9372,75600.0
2010-11-16 15:40:00,45.35,45.38,45.33,45.38,81400.0,32.9445,32.9663,32.9299,32.9663,81400.0
2010-11-16 15:45:00,45.38,45.48,45.37,45.48,129400.0,32.9663,33.0389,32.959,33.0389,129400.0
2010-11-16 15:50:00,45.46,45.5,45.41,45.47,100000.0,33.0244,33.0534,32.988,33.0316,100000.0
2010-11-16 15:55:00,45.48,45.55,45.47,45.51,198600.0,33.0389,33.0897,33.0316,33.0607,198600.0
2010-11-17 09:30:00,45.64,45.64,45.14,45.23,39800.0,33.1551,33.1551,32.7919,32.8573,39800.0
2010-11-17 09:35:00,45.3,45.62,45.24,45.59,18600.0,32.9081,33.1406,32.8645,33.1188,18600.0
2010-11-17 09:40:00,45.55,45.74,45.39,45.41,55000.0,33.0897,33.2278,32.9735,32.988,55000.0
2010-11-17 09:45:00,45.35,45.59,45.31,45.55,57200.0,32.9445,33.1188,32.9154,33.0897,57200.0
2010-11-17 09:50:00,45.54,45.6,45.36,45.48,35200.0,33.0825,33.1261,32.9517,33.0389,35200.0
2010-11-17 09:55:00,45.47,45.5,45.41,45.44,22200.0,33.0316,33.0534,32.988,33.0098,22200.0
2010-11-17 10:00:00,45.45,45.55,45.39,45.52,29800.0,33.0171,33.0897,32.9735,33.068,29800.0
2010-11-17 10:05:00,45.52,45.66,45.49,45.66,23400.0,33.068,33.1697,33.0462,33.1697,23400.0
2010-11-17 10:10:00,45.66,45.69,45.57,45.68,28000.0,33.1697,33.1915,33.1043,33.1842,28000.0
2010-11-17 10:15:00,45.7,45.77,45.66,45.71,30400.0,33.1987,33.2496,33.1697,33.206,30400.0
2010-11-17 10:20:00,45.69,45.75,45.65,45.71,42600.0,33.1915,33.235,33.1624,33.206,42600.0
2010-11-17 10:25:00,45.73,45.84,45.73,45.84,34200.0,33.2205,33.3004,33.2205,33.3004,34200.0
2010-11-17 10:30:00,45.85,45.96,45.76,45.84,52800.0,33.3077,33.3876,33.2423,33.3004,52800.0
2010-11-17 10:35:00,45.82,45.83,45.6,45.65,62600.0,33.2859,33.2932,33.1261,33.1624,62600.0
2010-11-17 10:40:00,45.65,45.73,45.57,45.7,125400.0,33.1624,33.2205,33.1043,33.1987,125400.0
2010-11-17 10:45:00,45.7,45.79,45.67,45.73,27800.0,33.1987,33.2641,33.1769,33.2205,27800.0
2010-11-17 10:50:00,45.72,45.86,45.68,45.85,49600.0,33.2132,33.3149,33.1842,33.3077,49600.0
2010-11-17 10:55:00,45.84,45.85,45.7,45.75,45600.0,33.3004,33.3077,33.1987,33.235,45600.0
2010-11-17 11:00:00,45.74,45.81,45.72,45.76,33400.0,33.2278,33.2786,33.2132,33.2423,33400.0
2010-11-17 11:05:00,45.78,45.81,45.67,45.7,27200.0,33.2568,33.2786,33.1769,33.1987,27200.0
2010-11-17 11:10:00,45.73,45.74,45.63,45.69,51600.0,33.2205,33.2278,33.1479,33.1915,51600.0
2010-11-17 11:15:00,45.68,45.76,45.63,45.63,17800.0,33.1842,33.2423,33.1479,33.1479,17800.0
2010-11-17 11:20:00,45.63,45.67,45.54,45.61,17400.0,33.1479,33.1769,33.0825,33.1333,17400.0
2010-11-17 11:25:00,45.61,45.65,45.6,45.62,16200.0,33.1333,33.1624,33.1261,33.1406,16200.0
2010-11-17 11:30:00,45.64,45.69,45.59,45.63,22800.0,33.1551,33.1915,33.1188,33.1479,22800.0
2010-11-17 11:35:00,45.62,45.64,45.56,45.58,17000.0,33.1406,33.1551,33.097,33.1115,17000.0
2010-11-17 11:40:00,45.59,45.6,45.52,45.58,25800.0,33.1188,33.1261,33.068,33.1115,25800.0
2010-11-17 11:45:00,45.59,45.59,45.43,45.45,50200.0,33.1188,33.1188,33.0026,33.0171,50200.0
2010-11-17 11:50:00,45.45,45.5,45.38,45.47,79800.0,33.0171,33.0534,32.9663,33.0316,79800.0
2010-11-17 11:55:00,45.46,45.46,45.37,45.45,72600.0,33.0244,33.0244,32.959,33.0171,72600.0
2010-11-17 12:00:00,45.45,45.57,45.42,45.52,40600.0,33.0171,33.1043,32.9953,33.068,40600.0
2010-11-17 12:05:00,45.53,45.55,45.49,45.49,11000.0,33.0752,33.0897,33.0462,33.0462,11000.0
2010-11-17 12:10:00,45.45,45.51,45.43,45.47,30600.0,33.0171,33.0607,33.0026,33.0316,30600.0
2010-11-17 12:15:00,45.45,45.45,45.38,45.41,27600.0,33.0171,33.0171,32.9663,32.988,27600.0
2010-11-17 12:20:00,45.41,45.47,45.38,45.47,32200.0,32.988,33.0316,32.9663,33.0316,32200.0
2010-11-17 12:25:00,45.47,45.48,45.27,45.35,13200.0,33.0316,33.0389,32.8863,32.9445,13200.0
2010-11-17 12:30:00,45.35,45.37,45.27,45.27,18400.0,32.9445,32.959,32.8863,32.8863,18400.0
2010-11-17 12:35:00,45.28,45.3,45.15,45.17,44400.0,32.8936,32.9081,32.7992,32.8137,44400.0
2010-11-17 12:40:00,45.18,45.26,45.15,45.26,12400.0,32.821,32.8791,32.7992,32.8791,12400.0
2010-11-17 12:45:00,45.27,45.36,45.27,45.34,25600.0,32.8863,32.9517,32.8863,32.9372,25600.0
2010-11-17 12:50:00,45.35,45.41,45.35,45.35,18800.0,32.9445,32.988,32.9445,32.9445,18800.0
2010-11-17 12:55:00,45.38,45.38,45.31,45.35,13000.0,32.9663,32.9663,32.9154,32.9445,13000.0
2010-11-17 13:00:00,45.32,45.35,45.31,45.33,8400.0,32.9227,32.9445,32.9154,32.9299,8400.0
2010-11-17 13:05:00,45.32,45.38,45.31,45.37,14800.0,32.9227,32.9663,32.9154,32.959,14800.0
2010-11-17 13:10:00,45.37,45.41,45.34,45.34,7600.0,32.959,32.988,32.9372,32.9372,7600.0
2010-11-17 13:15:00,45.35,45.38,45.33,45.37,5200.0,32.9445,32.9663,32.9299,32.959,5200.0
2010-11-17 13:20:00,45.38,45.47,45.38,45.41,7400.0,32.9663,33.0316,32.9663,32.988,7400.0
2010-11-17 13:25:00,45.41,45.44,45.38,45.42,14600.0,32.988,33.0098,32.9663,32.9953,14600.0
2010-11-17 13:30:00,45.43,45.44,45.35,45.37,23200.0,33.0026,33.0098,32.9445,32.959,23200.0
2010-11-17 13:35:00,45.38,45.4,45.37,45.38,12200.0,32.9663,32.9808,32.959,32.9663,12200.0
2010-11-17 13:40:00,45.38,45.38,45.24,45.26,48200.0,32.9663,32.9663,32.8645,32.8791,48200.0
2010-11-17 13:45:00,45.26,45.35,45.26,45.33,45200.0,32.8791,32.9445,32.8791,32.9299,45200.0
2010-11-17 13:50:00,45.32,45.35,45.3,45.3,19400.0,32.9227,32.9445,32.9081,32.9081,19400.0
2010-11-17 13:55:00,45.29,45.35,45.29,45.35,25400.0,32.9009,32.9445,32.9009,32.9445,25400.0
2010-11-17 14:00:00,45.35,45.42,45.35,45.42,21400.0,32.9445,32.9953,32.9445,32.9953,21400.0
2010-11-17 14:05:00,45.41,45.45,45.35,45.44,31600.0,32.988,33.0171,32.9445,33.0098,31600.0
2010-11-17 14:10:00,45.45,45.46,45.35,45.35,24400.0,33.0171,33.0244,32.9445,32.9445,24400.0
2010-11-17 14:15:00,45.35,45.42,45.33,45.38,14400.0,32.9445,32.9953,32.9299,32.9663,14400.0
2010-11-17 14:20:00,45.38,45.38,45.3,45.33,27800.0,32.9663,32.9663,32.9081,32.9299,27800.0
2010-11-17 14:25:00,45.34,45.38,45.33,45.36,28800.0,32.9372,32.9663,32.9299,32.9517,28800.0
2010-11-17 14:30:00,45.35,45.41,45.35,45.41,24400.0,32.9445,32.988,32.9445,32.988,24400.0
2010-11-17 14:35:00,45.41,45.43,45.38,45.43,8400.0,32.988,33.0026,32.9663,33.0026,8400.0
2010-11-17 14:40:00,45.41,45.43,45.4,45.4,33600.0,32.988,33.0026,32.9808,32.9808,33600.0
2010-11-17 14:45:00,45.4,45.43,45.36,45.38,23400.0,32.9808,33.0026,32.9517,32.9663,23400.0
2010-11-17 14:50:00,45.38,45.39,45.34,45.35,88000.0,32.9663,32.9735,32.9372,32.9445,88000.0
2010-11-17 14:55:00,45.35,45.37,45.32,45.35,57600.0,32.9445,32.959,32.9227,32.9445,57600.0
2010-11-17 15:00:00,45.35,45.36,45.3,45.32,102000.0,32.9445,32.9517,32.9081,32.9227,102000.0
2010-11-17 15:05:00,45.32,45.34,45.3,45.31,107000.0,32.9227,32.9372,32.9081,32.9154,107000.0
2010-11-17 15:10:00,45.33,45.35,45.31,45.31,57200.0,32.9299,32.9445,32.9154,32.9154,57200.0
2010-11-17 15:15:00,45.31,45.35,45.29,45.3,116000.0,32.9154,32.9445,32.9009,32.9081,116000.0
2010-11-17 15:20:00,45.3,45.3,45.12,45.13,234200.0,32.9081,32.9081,32.7774,32.7846,234200.0
2010-11-17 15:25:00,45.13,45.13,45.02,45.02,102000.0,32.7846,32.7846,32.7047,32.7047,102000.0
2010-11-17 15:30:00,45.05,45.05,45.0,45.03,140200.0,32.7265,32.7265,32.6902,32.712,140200.0
2010-11-17 15:35:00,45.03,45.08,45.0,45.08,91600.0,32.712,32.7483,32.6902,32.7483,91600.0
2010-11-17 15:40:00,45.08,45.09,44.99,45.01,102200.0,32.7483,32.7556,32.6829,32.6975,102200.0
2010-11-17 15:45:00,45.01,45.1,45.0,45.08,213000.0,32.6975,32.7628,32.6902,32.7483,213000.0
2010-11-17 15:50:00,45.09,45.13,45.05,45.11,177000.0,32.7556,32.7846,32.7265,32.7701,177000.0
2010-11-17 15:55:00,45.1,45.15,45.04,45.06,292600.0,32.7628,32.7992,32.7193,32.7338,292600.0
2010-11-18 09:30:00,45.26,45.54,45.02,45.36,161800.0,32.8791,33.0825,32.7047,32.9517,161800.0
2010-11-18 09:35:00,45.36,45.6,45.27,45.54,88600.0,32.9517,33.1261,32.8863,33.0825,88600.0
2010-11-18 09:40:00,45.52,45.62,45.51,45.57,134000.0,33.068,33.1406,33.0607,33.1043,134000.0
2010-11-18 09:45:00,45.56,45.81,45.54,45.73,98800.0,33.097,33.2786,33.0825,33.2205,98800.0
2010-11-18 09:50:00,45.74,45.77,45.65,45.65,56000.0,33.2278,33.2496,33.1624,33.1624,56000.0
2010-11-18 09:55:00,45.66,45.76,45.63,45.76,58600.0,33.1697,33.2423,33.1479,33.2423,58600.0
2010-11-18 10:00:00,45.78,46.06,45.72,45.99,89400.0,33.2568,33.4602,33.2132,33.4094,89400.0
2010-11-18 10:05:00,45.99,46.07,45.83,45.92,91400.0,33.4094,33.4675,33.2932,33.3585,91400.0
2010-11-18 10:10:00,45.94,46.02,45.93,45.99,58600.0,33.3731,33.4312,33.3658,33.4094,58600.0
2010-11-18 10:15:00,45.99,46.08,45.97,46.02,34200.0,33.4094,33.4748,33.3949,33.4312,34200.0
2010-11-18 10:20:00,46.02,46.02,45.89,45.97,45200.0,33.4312,33.4312,33.3367,33.3949,45200.0
2010-11-18 10:25:00,45.98,46.1,45.98,46.09,70400.0,33.4021,33.4893,33.4021,33.482,70400.0
2010-11-18 10:30:00,46.08,46.13,46.04,46.13,59000.0,33.4748,33.5111,33.4457,33.5111,59000.0
2010-11-18 10:35:00,46.13,46.2,46.1,46.15,32400.0,33.5111,33.5619,33.4893,33.5256,32400.0
2010-11-18 10:40:00,46.16,46.18,46.1,46.16,32000.0,33.5329,33.5474,33.4893,33.5329,32000.0
2010-11-18 10:45:00,46.16,46.23,46.13,46.21,30000.0,33.5329,33.5837,33.5111,33.5692,30000.0
2010-11-18 10:50:00,46.21,46.28,46.13,46.18,63000.0,33.5692,33.6201,33.5111,33.5474,63000.0
2010-11-18 10:55:00,46.18,46.23,46.15,46.18,204200.0,33.5474,33.5837,33.5256,33.5474,204200.0
2010-11-18 11:00:00,46.19,46.27,46.15,46.25,92600.0,33.5547,33.6128,33.5256,33.5983,92600.0
2010-11-18 11:05:00,46.27,46.29,46.23,46.25,73800.0,33.6128,33.6273,33.5837,33.5983,73800.0
2010-11-18 11:10:00,46.24,46.31,46.24,46.29,31400.0,33.591,33.6418,33.591,33.6273,31400.0
2010-11-18 11:15:00,46.27,46.28,46.17,46.18,46800.0,33.6128,33.6201,33.5401,33.5474,46800.0
2010-11-18 11:20:00,46.2,46.29,46.16,46.24,44000.0,33.5619,33.6273,33.5329,33.591,44000.0
2010-11-18 11:25:00,46.24,46.29,46.23,46.26,19800.0,33.591,33.6273,33.5837,33.6055,19800.0
2010-11-18 11:30:00,46.26,46.3,46.25,46.3,44000.0,33.6055,33.6346,33.5983,33.6346,44000.0
2010-11-18 11:35:00,46.29,46.29,46.23,46.24,34400.0,33.6273,33.6273,33.5837,33.591,34400.0
2010-11-18 11:40:00,46.23,46.26,46.1,46.1,32200.0,33.5837,33.6055,33.4893,33.4893,32200.0
2010-11-18 11:45:00,46.1,46.12,46.07,46.12,38000.0,33.4893,33.5038,33.4675,33.5038,38000.0
2010-11-18 11:50:00,46.12,46.18,46.12,46.17,19600.0,33.5038,33.5474,33.5038,33.5401,19600.0
2010-11-18 11:55:00,46.18,46.24,46.16,46.24,11600.0,33.5474,33.591,33.5329,33.591,11600.0
2010-11-18 12:00:00,46.22,46.31,46.22,46.28,13400.0,33.5765,33.6418,33.5765,33.6201,13400.0
2010-11-18 12:05:00,46.28,46.29,46.24,46.26,41200.0,33.6201,33.6273,33.591,33.6055,41200.0
2010-11-18 12:10:00,46.27,46.27,46.23,46.24,94400.0,33.6128,33.6128,33.5837,33.591,94400.0
2010-11-18 12:15:00,46.24,46.3,46.2,46.28,245200.0,33.591,33.6346,33.5619,33.6201,245200.0
2010-11-18 12:20:00,46.29,46.35,46.29,46.35,25200.0,33.6273,33.6709,33.6273,33.6709,25200.0
2010-11-18 12:25:00,46.34,46.36,46.3,46.31,16400.0,33.6636,33.6782,33.6346,33.6418,16400.0
2010-11-18 12:30:00,46.31,46.35,46.26,46.28,33600.0,33.6418,33.6709,33.6055,33.6201,33600.0
2010-11-18 12:35:00,46.27,46.27,46.23,46.24,22000.0,33.6128,33.6128,33.5837,33.591,22000.0
2010-11-18 12:40:00,46.25,46.25,46.19,46.21,19400.0,33.5983,33.5983,33.5547,33.5692,19400.0
2010-11-18 12:45:00,46.2,46.24,46.17,46.24,14600.0,33.5619,33.591,33.5401,33.591,14600.0
2010-11-18 12:50:00,46.23,46.29,46.23,46.26,22400.0,33.5837,33.6273,33.5837,33.6055,22400.0
2010-11-18 12:55:00,46.26,46.3,46.21,46.26,50800.0,33.6055,33.6346,33.5692,33.6055,50800.0
2010-11-18 13:00:00,46.25,46.26,46.18,46.18,79400.0,33.5983,33.6055,33.5474,33.5474,79400.0
2010-11-18 13:05:00,46.19,46.19,46.14,46.16,16000.0,33.5547,33.5547,33.5184,33.5329,16000.0
2010-11-18 13:10:00,46.13,46.19,46.13,46.18,10000.0,33.5111,33.5547,33.5111,33.5474,10000.0
2010-11-18 13:15:00,46.18,46.19,46.11,46.13,16000.0,33.5474,33.5547,33.4966,33.5111,16000.0
2010-11-18 13:20:00,46.13,46.13,46.1,46.13,11600.0,33.5111,33.5111,33.4893,33.5111,11600.0
2010-11-18 13:25:00,46.12,46.16,46.11,46.13,9600.0,33.5038,33.5329,33.4966,33.5111,9600.0
2010-11-18 13:30:00,46.13,46.16,46.1,46.1,9800.0,33.5111,33.5329,33.4893,33.4893,9800.0
2010-11-18 13:35:00,46.1,46.16,46.1,46.15,13800.0,33.4893,33.5329,33.4893,33.5256,13800.0
2010-11-18 13:40:00,46.17,46.17,46.14,46.15,17600.0,33.5401,33.5401,33.5184,33.5256,17600.0
2010-11-18 13:45:00,46.16,46.22,46.16,46.21,10800.0,33.5329,33.5765,33.5329,33.5692,10800.0
2010-11-18 13:50:00,46.21,46.22,46.15,46.15,18600.0,33.5692,33.5765,33.5256,33.5256,18600.0
2010-11-18 13:55:00,46.14,46.18,46.13,46.18,22800.0,33.5184,33.5474,33.5111,33.5474,22800.0
2010-11-18 14:00:00,46.17,46.27,46.17,46.24,109800.0,33.5401,33.6128,33.5401,33.591,109800.0
2010-11-18 14:05:00,46.24,46.25,46.21,46.21,14800.0,33.591,33.5983,33.5692,33.5692,14800.0
2010-11-18 14:10:00,46.22,46.22,46.13,46.13,10000.0,33.5765,33.5765,33.5111,33.5111,10000.0
2010-11-18 14:15:00,46.13,46.16,46.12,46.16,10400.0,33.5111,33.5329,33.5038,33.5329,10400.0
2010-11-18 14:20:00,46.17,46.17,46.13,46.16,23600.0,33.5401,33.5401,33.5111,33.5329,23600.0
2010-11-18 14:25:00,46.14,46.17,46.12,46.16,53400.0,33.5184,33.5401,33.5038,33.5329,53400.0
2010-11-18 14:30:00,46.18,46.18,46.13,46.16,14200.0,33.5474,33.5474,33.5111,33.5329,14200.0
2010-11-18 14:35:00,46.16,46.17,46.13,46.16,24000.0,33.5329,33.5401,33.5111,33.5329,24000.0
2010-11-18 14:40:00,46.17,46.17,46.14,46.16,19800.0,33.5401,33.5401,33.5184,33.5329,19800.0
2010-11-18 14:45:00,46.15,46.25,46.15,46.24,24400.0,33.5256,33.5983,33.5256,33.591,24400.0
2010-11-18 14:50:00,46.24,46.24,46.2,46.22,17600.0,33.591,33.591,33.5619,33.5765,17600.0
2010-11-18 14:55:00,46.21,46.23,46.15,46.19,19800.0,33.5692,33.5837,33.5256,33.5547,19800.0
2010-11-18 15:00:00,46.19,46.21,46.18,46.18,19600.0,33.5547,33.5692,33.5474,33.5474,19600.0
2010-11-18 15:05:00,46.18,46.23,46.18,46.21,21600.0,33.5474,33.5837,33.5474,33.5692,21600.0
2010-11-18 15:10:00,46.22,46.23,46.16,46.19,53800.0,33.5765,33.5837,33.5329,33.5547,53800.0
2010-11-18 15:15:00,46.19,46.24,46.19,46.22,31800.0,33.5547,33.591,33.5547,33.5765,31800.0
2010-11-18 15:20:00,46.23,46.23,46.2,46.2,46000.0,33.5837,33.5837,33.5619,33.5619,46000.0
2010-11-18 15:25:00,46.2,46.23,46.18,46.2,28200.0,33.5619,33.5837,33.5474,33.5619,28200.0
2010-11-18 15:30:00,46.2,46.22,46.18,46.2,69400.0,33.5619,33.5765,33.5474,33.5619,69400.0
2010-11-18 15:35:00,46.2,46.2,46.13,46.19,131800.0,33.5619,33.5619,33.5111,33.5547,131800.0
2010-11-18 15:40:00,46.18,46.2,46.12,46.15,66600.0,33.5474,33.5619,33.5038,33.5256,66600.0
2010-11-18 15:45:00,46.15,46.17,46.05,46.05,208600.0,33.5256,33.5401,33.453,33.453,208600.0
2010-11-18 15:50:00,46.06,46.06,45.98,45.99,202800.0,33.4602,33.4602,33.4021,33.4094,202800.0
2010-11-18 15:55:00,45.99,46.1,45.99,46.08,348800.0,33.4094,33.4893,33.4094,33.4748,348800.0
2010-11-19 09:30:00,45.83,45.93,45.69,45.74,428400.0,33.2932,33.3658,33.1915,33.2278,428400.0
2010-11-19 09:35:00,45.74,45.98,45.74,45.84,51200.0,33.2278,33.4021,33.2278,33.3004,51200.0
2010-11-19 09:40:00,45.81,45.97,45.77,45.79,243600.0,33.2786,33.3949,33.2496,33.2641,243600.0
2010-11-19 09:45:00,45.82,45.86,45.72,45.75,58400.0,33.2859,33.3149,33.2132,33.235,58400.0
2010-11-19 09:50:00,45.73,45.82,45.72,45.75,78200.0,33.2205,33.2859,33.2132,33.235,78200.0
2010-11-19 09:55:00,45.77,45.79,45.72,45.75,148800.0,33.2496,33.2641,33.2132,33.235,148800.0
2010-11-19 10:00:00,45.74,45.81,45.7,45.81,54600.0,33.2278,33.2786,33.1987,33.2786,54600.0
2010-11-19 10:05:00,45.81,45.81,45.65,45.68,60400.0,33.2786,33.2786,33.1624,33.1842,60400.0
2010-11-19 10:10:00,45.7,45.75,45.63,45.63,81200.0,33.1987,33.235,33.1479,33.1479,81200.0
2010-11-19 10:15:00,45.63,45.69,45.57,45.68,82800.0,33.1479,33.1915,33.1043,33.1842,82800.0
2010-11-19 10:20:00,45.68,45.78,45.65,45.72,61400.0,33.1842,33.2568,33.1624,33.2132,61400.0
2010-11-19 10:25:00,45.72,45.81,45.7,45.8,28000.0,33.2132,33.2786,33.1987,33.2714,28000.0
2010-11-19 10:30:00,45.78,45.81,45.69,45.81,22600.0,33.2568,33.2786,33.1915,33.2786,22600.0
2010-11-19 10:35:00,45.79,45.87,45.76,45.81,63600.0,33.2641,33.3222,33.2423,33.2786,63600.0
2010-11-19 10:40:00,45.82,45.98,45.82,45.95,67000.0,33.2859,33.4021,33.2859,33.3803,67000.0
2010-11-19 10:45:00,45.95,45.98,45.92,45.97,53400.0,33.3803,33.4021,33.3585,33.3949,53400.0
2010-11-19 10:50:00,45.98,45.98,45.84,45.84,52600.0,33.4021,33.4021,33.3004,33.3004,52600.0
2010-11-19 10:55:00,45.85,45.9,45.81,45.82,61600.0,33.3077,33.344,33.2786,33.2859,61600.0
2010-11-19 11:00:00,45.82,45.93,45.82,45.93,55000.0,33.2859,33.3658,33.2859,33.3658,55000.0
2010-11-19 11:05:00,45.95,46.08,45.93,46.08,53200.0,33.3803,33.4748,33.3658,33.4748,53200.0
2010-11-19 11:10:00,46.07,46.13,45.96,46.02,78000.0,33.4675,33.5111,33.3876,33.4312,78000.0
2010-11-19 11:15:00,46.02,46.13,45.99,46.1,29800.0,33.4312,33.5111,33.4094,33.4893,29800.0
2010-11-19 11:20:00,46.11,46.13,46.05,46.1,39400.0,33.4966,33.5111,33.453,33.4893,39400.0
2010-11-19 11:25:00,46.11,46.22,46.11,46.17,34000.0,33.4966,33.5765,33.4966,33.5401,34000.0
2010-11-19 11:30:00,46.18,46.22,46.13,46.13,56000.0,33.5474,33.5765,33.5111,33.5111,56000.0
2010-11-19 11:35:00,46.15,46.21,46.15,46.17,35800.0,33.5256,33.5692,33.5256,33.5401,35800.0
2010-11-19 11:40:00,46.16,46.19,46.13,46.15,29000.0,33.5329,33.5547,33.5111,33.5256,29000.0
2010-11-19 11:45:00,46.17,46.18,46.13,46.13,5600.0,33.5401,33.5474,33.5111,33.5111,5600.0
2010-11-19 11:50:00,46.12,46.15,46.12,46.14,9400.0,33.5038,33.5256,33.5038,33.5184,9400.0
2010-11-19 11:55:00,46.14,46.14,46.07,46.1,9600.0,33.5184,33.5184,33.4675,33.4893,9600.0
2010-11-19 12:00:00,46.11,46.13,46.11,46.11,9600.0,33.4966,33.5111,33.4966,33.4966,9600.0
2010-11-19 12:05:00,46.1,46.11,46.05,46.1,18400.0,33.4893,33.4966,33.453,33.4893,18400.0
2010-11-19 12:10:00,46.09,46.09,46.04,46.09,25600.0,33.482,33.482,33.4457,33.482,25600.0
2010-11-19 12:15:00,46.1,46.12,46.02,46.05,26400.0,33.4893,33.5038,33.4312,33.453,26400.0
2010-11-19 12:20:00,46.05,46.1,46.04,46.09,20000.0,33.453,33.4893,33.4457,33.482,20000.0
2010-11-19 12:25:00,46.09,46.1,46.04,46.05,17400.0,33.482,33.4893,33.4457,33.453,17400.0
2010-11-19 12:30:00,46.05,46.08,46.04,46.07,19800.0,33.453,33.4748,33.4457,33.4675,19800.0
2010-11-19 12:35:00,46.06,46.07,46.04,46.06,8400.0,33.4602,33.4675,33.4457,33.4602,8400.0
2010-11-19 12:40:00,46.07,46.1,46.07,46.09,20000.0,33.4675,33.4893,33.4675,33.482,20000.0
2010-11-19 12:45:00,46.1,46.1,46.06,46.1,20600.0,33.4893,33.4893,33.4602,33.4893,20600.0
2010-11-19 12:50:00,46.1,46.13,46.1,46.13,15200.0,33.4893,33.5111,33.4893,33.5111,15200.0
2010-11-19 12:55:00,46.13,46.21,46.12,46.21,16600.0,33.5111,33.5692,33.5038,33.5692,16600.0
2010-11-19 13:00:00,46.21,46.24,46.16,46.2,22200.0,33.5692,33.591,33.5329,33.5619,22200.0
2010-11-19 13:05:00,46.2,46.2,46.14,46.16,29800.0,33.5619,33.5619,33.5184,33.5329,29800.0
2010-11-19 13:10:00,46.16,46.16,46.13,46.15,27400.0,33.5329,33.5329,33.5111,33.5256,27400.0
2010-11-19 13:15:00,46.15,46.16,46.11,46.12,32200.0,33.5256,33.5329,33.4966,33.5038,32200.0
2010-11-19 13:20:00,46.12,46.12,46.1,46.1,14200.0,33.5038,33.5038,33.4893,33.4893,14200.0
2010-11-19 13:25:00,46.1,46.19,46.1,46.16,36200.0,33.4893,33.5547,33.4893,33.5329,36200.0
2010-11-19 13:30:00,46.16,46.21,46.15,46.2,99000.0,33.5329,33.5692,33.5256,33.5619,99000.0
2010-11-19 13:35:00,46.2,46.27,46.2,46.27,65200.0,33.5619,33.6128,33.5619,33.6128,65200.0
2010-11-19 13:40:00,46.26,46.27,46.21,46.26,55000.0,33.6055,33.6128,33.5692,33.6055,55000.0
2010-11-19 13:45:00,46.25,46.25,46.22,46.25,9600.0,33.5983,33.5983,33.5765,33.5983,9600.0
2010-11-19 13:50:00,46.24,46.26,46.22,46.22,15000.0,33.591,33.6055,33.5765,33.5765,15000.0
2010-11-19 13:55:00,46.22,46.26,46.2,46.24,17200.0,33.5765,33.6055,33.5619,33.591,17200.0
2010-11-19 14:00:00,46.25,46.27,46.23,46.27,55800.0,33.5983,33.6128,33.5837,33.6128,55800.0
2010-11-19 14:05:00,46.27,46.27,46.24,46.25,34000.0,33.6128,33.6128,33.591,33.5983,34000.0
2010-11-19 14:10:00,46.25,46.26,46.24,46.25,56400.0,33.5983,33.6055,33.591,33.5983,56400.0
2010-11-19 14:15:00,46.26,46.35,46.26,46.35,32000.0,33.6055,33.6709,33.6055,33.6709,32000.0
2010-11-19 14:20:00,46.35,46.35,46.31,46.31,10000.0,33.6709,33.6709,33.6418,33.6418,10000.0
2010-11-19 14:25:00,46.31,46.32,46.28,46.32,22000.0,33.6418,33.6491,33.6201,33.6491,22000.0
2010-11-19 14:30:00,46.32,46.32,46.29,46.31,16200.0,33.6491,33.6491,33.6273,33.6418,16200.0
2010-11-19 14:35:00,46.32,46.35,46.29,46.35,36000.0,33.6491,33.6709,33.6273,33.6709,36000.0
2010-11-19 14:40:00,46.36,46.42,46.36,46.4,20600.0,33.6782,33.7218,33.6782,33.7072,20600.0
2010-11-19 14:45:00,46.4,46.42,46.38,46.41,16000.0,33.7072,33.7218,33.6927,33.7145,16000.0
2010-11-19 14:50:00,46.41,46.43,46.39,46.4,13400.0,33.7145,33.729,33.7,33.7072,13400.0
2010-11-19 14:55:00,46.41,46.48,46.35,46.35,22400.0,33.7145,33.7653,33.6709,33.6709,22400.0
2010-11-19 15:00:00,46.37,46.43,46.35,46.4,29600.0,33.6854,33.729,33.6709,33.7072,29600.0
2010-11-19 15:05:00,46.4,46.41,46.35,46.36,16200.0,33.7072,33.7145,33.6709,33.6782,16200.0
2010-11-19 15:10:00,46.35,46.35,46.31,46.35,30800.0,33.6709,33.6709,33.6418,33.6709,30800.0
2010-11-19 15:15:00,46.37,46.41,46.36,46.4,17600.0,33.6854,33.7145,33.6782,33.7072,17600.0
2010-11-19 15:20:00,46.4,46.43,46.4,46.43,16000.0,33.7072,33.729,33.7072,33.729,16000.0
2010-11-19 15:25:00,46.43,46.43,46.38,46.38,41200.0,33.729,33.729,33.6927,33.6927,41200.0
2010-11-19 15:30:00,46.38,46.4,46.33,46.4,92400.0,33.6927,33.7072,33.6564,33.7072,92400.0
2010-11-19 15:35:00,46.4,46.45,46.38,46.38,60000.0,33.7072,33.7436,33.6927,33.6927,60000.0
2010-11-19 15:40:00,46.37,46.4,46.35,46.37,80600.0,33.6854,33.7072,33.6709,33.6854,80600.0
2010-11-19 15:45:00,46.38,46.44,46.35,46.42,109800.0,33.6927,33.7363,33.6709,33.7218,109800.0
2010-11-19 15:50:00,46.42,46.44,46.37,46.4,87800.0,33.7218,33.7363,33.6854,33.7072,87800.0
2010-11-19 15:55:00,46.4,46.54,46.39,46.49,219000.0,33.7072,33.8089,33.7,33.7726,219000.0
2010-11-22 09:30:00,46.35,46.42,45.96,46.02,61600.0,33.6709,33.7218,33.3876,33.4312,61600.0
2010-11-22 09:35:00,46.05,46.35,46.02,46.33,42000.0,33.453,33.6709,33.4312,33.6564,42000.0
2010-11-22 09:40:00,46.33,46.48,46.29,46.48,72600.0,33.6564,33.7653,33.6273,33.7653,72600.0
2010-11-22 09:45:00,46.46,46.66,46.42,46.64,54000.0,33.7508,33.8961,33.7218,33.8816,54000.0
2010-11-22 09:50:00,46.63,46.71,46.57,46.67,34600.0,33.8743,33.9324,33.8307,33.9034,34600.0
2010-11-22 09:55:00,46.68,46.82,46.63,46.78,80000.0,33.9106,34.0123,33.8743,33.9833,80000.0
2010-11-22 10:00:00,46.79,46.8,46.58,46.59,55400.0,33.9905,33.9978,33.838,33.8453,55400.0
2010-11-22 10:05:00,46.58,46.58,46.48,46.48,56800.0,33.838,33.838,33.7653,33.7653,56800.0
2010-11-22 10:10:00,46.47,46.49,46.43,46.48,26400.0,33.7581,33.7726,33.729,33.7653,26400.0
2010-11-22 10:15:00,46.47,46.52,46.42,46.42,43000.0,33.7581,33.7944,33.7218,33.7218,43000.0
2010-11-22 10:20:00,46.4,46.42,46.3,46.36,22000.0,33.7072,33.7218,33.6346,33.6782,22000.0
2010-11-22 10:25:00,46.36,46.46,46.33,46.37,41400.0,33.6782,33.7508,33.6564,33.6854,41400.0
2010-11-22 10:30:00,46.35,46.35,46.15,46.15,48200.0,33.6709,33.6709,33.5256,33.5256,48200.0
2010-11-22 10:35:00,46.18,46.22,46.1,46.18,46200.0,33.5474,33.5765,33.4893,33.5474,46200.0
2010-11-22 10:40:00,46.18,46.18,46.09,46.11,16200.0,33.5474,33.5474,33.482,33.4966,16200.0
2010-11-22 10:45:00,46.1,46.15,46.04,46.08,26200.0,33.4893,33.5256,33.4457,33.4748,26200.0
2010-11-22 10:50:00,46.1,46.14,46.1,46.1,11000.0,33.4893,33.5184,33.4893,33.4893,11000.0
2010-11-22 10:55:00,46.1,46.12,45.95,45.97,24600.0,33.4893,33.5038,33.3803,33.3949,24600.0
2010-11-22 11:00:00,45.98,45.99,45.85,45.85,40400.0,33.4021,33.4094,33.3077,33.3077,40400.0
2010-11-22 11:05:00,45.85,46.01,45.85,45.96,24200.0,33.3077,33.4239,33.3077,33.3876,24200.0
2010-11-22 11:10:00,45.96,46.1,45.95,46.06,27000.0,33.3876,33.4893,33.3803,33.4602,27000.0
2010-11-22 11:15:00,46.05,46.06,45.93,45.99,24600.0,33.453,33.4602,33.3658,33.4094,24600.0
2010-11-22 11:20:00,45.97,45.98,45.9,45.91,16000.0,33.3949,33.4021,33.344,33.3513,16000.0
2010-11-22 11:25:00,45.91,45.91,45.85,45.85,22800.0,33.3513,33.3513,33.3077,33.3077,22800.0
2010-11-22 11:30:00,45.86,45.87,45.75,45.82,42800.0,33.3149,33.3222,33.235,33.2859,42800.0
2010-11-22 11:35:00,45.82,45.93,45.82,45.93,13600.0,33.2859,33.3658,33.2859,33.3658,13600.0
2010-11-22 11:40:00,45.94,45.99,45.91,45.99,8600.0,33.3731,33.4094,33.3513,33.4094,8600.0
2010-11-22 11:45:00,45.99,46.04,45.98,46.0,11600.0,33.4094,33.4457,33.4021,33.4166,11600.0
2010-11-22 11:50:00,46.0,46.0,45.91,45.93,9200.0,33.4166,33.4166,33.3513,33.3658,9200.0
2010-11-22 11:55:00,45.94,45.99,45.94,45.97,7800.0,33.3731,33.4094,33.3731,33.3949,7800.0
2010-11-22 12:00:00,45.96,45.97,45.82,45.85,14600.0,33.3876,33.3949,33.2859,33.3077,14600.0
2010-11-22 12:05:00,45.87,45.88,45.81,45.84,20000.0,33.3222,33.3295,33.2786,33.3004,20000.0
2010-11-22 12:10:00,45.84,45.87,45.78,45.87,12200.0,33.3004,33.3222,33.2568,33.3222,12200.0
2010-11-22 12:15:00,45.88,45.97,45.88,45.97,24400.0,33.3295,33.3949,33.3295,33.3949,24400.0
2010-11-22 12:20:00,45.97,45.98,45.82,45.85,20000.0,33.3949,33.4021,33.2859,33.3077,20000.0
2010-11-22 12:25:00,45.85,45.85,45.59,45.59,36200.0,33.3077,33.3077,33.1188,33.1188,36200.0
2010-11-22 12:30:00,45.59,45.63,45.49,45.63,43000.0,33.1188,33.1479,33.0462,33.1479,43000.0
2010-11-22 12:35:00,45.63,45.7,45.62,45.67,17400.0,33.1479,33.1987,33.1406,33.1769,17400.0
2010-11-22 12:40:00,45.67,45.72,45.62,45.63,35200.0,33.1769,33.2132,33.1406,33.1479,35200.0
2010-11-22 12:45:00,45.65,45.66,45.51,45.53,31800.0,33.1624,33.1697,33.0607,33.0752,31800.0
2010-11-22 12:50:00,45.53,45.72,45.49,45.69,18000.0,33.0752,33.2132,33.0462,33.1915,18000.0
2010-11-22 12:55:00,45.67,45.71,45.65,45.68,13400.0,33.1769,33.206,33.1624,33.1842,13400.0
2010-11-22 13:00:00,45.68,45.7,45.58,45.62,16600.0,33.1842,33.1987,33.1115,33.1406,16600.0
2010-11-22 13:05:00,45.63,45.63,45.58,45.62,10200.0,33.1479,33.1479,33.1115,33.1406,10200.0
2010-11-22 13:10:00,45.63,45.76,45.63,45.71,10600.0,33.1479,33.2423,33.1479,33.206,10600.0
2010-11-22 13:15:00,45.71,45.72,45.67,45.72,11200.0,33.206,33.2132,33.1769,33.2132,11200.0
2010-11-22 13:20:00,45.73,45.73,45.66,45.7,16400.0,33.2205,33.2205,33.1697,33.1987,16400.0
2010-11-22 13:25:00,45.7,45.74,45.7,45.74,11000.0,33.1987,33.2278,33.1987,33.2278,11000.0
2010-11-22 13:30:00,45.74,45.89,45.74,45.88,12200.0,33.2278,33.3367,33.2278,33.3295,12200.0
2010-11-22 13:35:00,45.88,45.93,45.83,45.84,38600.0,33.3295,33.3658,33.2932,33.3004,38600.0
2010-11-22 13:40:00,45.85,45.88,45.8,45.81,22200.0,33.3077,33.3295,33.2714,33.2786,22200.0
2010-11-22 13:45:00,45.83,45.89,45.82,45.83,6800.0,33.2932,33.3367,33.2859,33.2932,6800.0
2010-11-22 13:50:00,45.84,45.96,45.84,45.95,13800.0,33.3004,33.3876,33.3004,33.3803,13800.0
2010-11-22 13:55:00,45.94,45.94,45.88,45.88,7800.0,33.3731,33.3731,33.3295,33.3295,7800.0
2010-11-22 14:00:00,45.89,45.97,45.89,45.97,21800.0,33.3367,33.3949,33.3367,33.3949,21800.0
2010-11-22 14:05:00,45.97,45.98,45.87,45.93,13600.0,33.3949,33.4021,33.3222,33.3658,13600.0
2010-11-22 14:10:00,45.95,46.07,45.95,46.05,27600.0,33.3803,33.4675,33.3803,33.453,27600.0
2010-11-22 14:15:00,46.06,46.13,46.05,46.11,22600.0,33.4602,33.5111,33.453,33.4966,22600.0
2010-11-22 14:20:00,46.12,46.21,46.1,46.21,18200.0,33.5038,33.5692,33.4893,33.5692,18200.0
2010-11-22 14:25:00,46.2,46.2,46.09,46.09,16400.0,33.5619,33.5619,33.482,33.482,16400.0
2010-11-22 14:30:00,46.1,46.1,46.03,46.09,11200.0,33.4893,33.4893,33.4384,33.482,11200.0
2010-11-22 14:35:00,46.08,46.16,46.05,46.15,14600.0,33.4748,33.5329,33.453,33.5256,14600.0
2010-11-22 14:40:00,46.17,46.17,46.09,46.14,13600.0,33.5401,33.5401,33.482,33.5184,13600.0
2010-11-22 14:45:00,46.16,46.27,46.16,46.24,15400.0,33.5329,33.6128,33.5329,33.591,15400.0
2010-11-22 14:50:00,46.24,46.26,46.2,46.21,11800.0,33.591,33.6055,33.5619,33.5692,11800.0
2010-11-22 14:55:00,46.2,46.27,46.18,46.27,16400.0,33.5619,33.6128,33.5474,33.6128,16400.0
2010-11-22 15:00:00,46.27,46.35,46.26,46.31,24600.0,33.6128,33.6709,33.6055,33.6418,24600.0
2010-11-22 15:05:00,46.32,46.34,46.29,46.29,18600.0,33.6491,33.6636,33.6273,33.6273,18600.0
2010-11-22 15:10:00,46.27,46.27,46.22,46.25,18400.0,33.6128,33.6128,33.5765,33.5983,18400.0
2010-11-22 15:15:00,46.25,46.33,46.25,46.27,17000.0,33.5983,33.6564,33.5983,33.6128,17000.0
2010-11-22 15:20:00,46.27,46.34,46.27,46.31,18400.0,33.6128,33.6636,33.6128,33.6418,18400.0
2010-11-22 15:25:00,46.31,46.31,46.16,46.22,26000.0,33.6418,33.6418,33.5329,33.5765,26000.0
2010-11-22 15:30:00,46.23,46.23,46.16,46.18,67000.0,33.5837,33.5837,33.5329,33.5474,67000.0
2010-11-22 15:35:00,46.18,46.22,46.18,46.21,88400.0,33.5474,33.5765,33.5474,33.5692,88400.0
2010-11-22 15:40:00,46.21,46.27,46.2,46.26,104400.0,33.5692,33.6128,33.5619,33.6055,104400.0
2010-11-22 15:45:00,46.26,46.31,46.23,46.24,105800.0,33.6055,33.6418,33.5837,33.591,105800.0
2010-11-22 15:50:00,46.24,46.31,46.23,46.29,85200.0,33.591,33.6418,33.5837,33.6273,85200.0
2010-11-22 15:55:00,46.29,46.32,46.24,46.26,155600.0,33.6273,33.6491,33.591,33.6055,155600.0
2010-11-23 09:30:00,45.58,45.6,45.04,45.12,83200.0,33.1115,33.1261,32.7193,32.7774,83200.0
2010-11-23 09:35:00,45.15,45.27,45.06,45.15,57800.0,32.7992,32.8863,32.7338,32.7992,57800.0
2010-11-23 09:40:00,45.17,45.4,45.06,45.3,80200.0,32.8137,32.9808,32.7338,32.9081,80200.0
2010-11-23 09:45:00,45.26,45.28,45.09,45.13,59600.0,32.8791,32.8936,32.7556,32.7846,59600.0
2010-11-23 09:50:00,45.13,45.2,45.09,45.09,64800.0,32.7846,32.8355,32.7556,32.7556,64800.0
2010-11-23 09:55:00,45.1,45.1,44.9,44.99,115400.0,32.7628,32.7628,32.6176,32.6829,115400.0
2010-11-23 10:00:00,44.99,45.15,44.93,44.99,85200.0,32.6829,32.7992,32.6393,32.6829,85200.0
2010-11-23 10:05:00,44.99,45.17,44.92,45.13,79400.0,32.6829,32.8137,32.6321,32.7846,79400.0
2010-11-23 10:10:00,45.15,45.15,44.97,45.02,65600.0,32.7992,32.7992,32.6684,32.7047,65600.0
2010-11-23 10:15:00,45.05,45.1,45.0,45.02,40000.0,32.7265,32.7628,32.6902,32.7047,40000.0
2010-11-23 10:20:00,45.02,45.02,44.9,44.94,45200.0,32.7047,32.7047,32.6176,32.6466,45200.0
2010-11-23 10:25:00,44.94,44.98,44.86,44.93,28400.0,32.6466,32.6757,32.5885,32.6393,28400.0
2010-11-23 10:30:00,44.93,44.99,44.82,44.82,63400.0,32.6393,32.6829,32.5594,32.5594,63400.0
2010-11-23 10:35:00,44.84,44.97,44.84,44.97,58400.0,32.574,32.6684,32.574,32.6684,58400.0
2010-11-23 10:40:00,44.97,45.0,44.85,44.85,59400.0,32.6684,32.6902,32.5812,32.5812,59400.0
2010-11-23 10:45:00,44.87,44.9,44.65,44.74,101200.0,32.5958,32.6176,32.4359,32.5013,101200.0
2010-11-23 10:50:00,44.76,44.77,44.6,44.62,69000.0,32.5159,32.5231,32.3996,32.4142,69000.0
2010-11-23 10:55:00,44.63,44.83,44.59,44.82,52000.0,32.4214,32.5667,32.3924,32.5594,52000.0
2010-11-23 11:00:00,44.82,44.83,44.68,44.69,40400.0,32.5594,32.5667,32.4577,32.465,40400.0
2010-11-23 11:05:00,44.69,44.72,44.61,44.63,51000.0,32.465,32.4868,32.4069,32.4214,51000.0
2010-11-23 11:10:00,44.62,44.63,44.51,44.58,44200.0,32.4142,32.4214,32.3342,32.3851,44200.0
2010-11-23 11:15:00,44.55,44.56,44.47,44.48,58400.0,32.3633,32.3706,32.3052,32.3124,58400.0
2010-11-23 11:20:00,44.49,44.53,44.48,44.52,37200.0,32.3197,32.3488,32.3124,32.3415,37200.0
2010-11-23 11:25:00,44.52,44.52,44.4,44.46,133600.0,32.3415,32.3415,32.2543,32.2979,133600.0
2010-11-23 11:30:00,44.46,44.46,44.37,44.37,27200.0,32.2979,32.2979,32.2325,32.2325,27200.0
2010-11-23 11:35:00,44.37,44.52,44.36,44.51,40800.0,32.2325,32.3415,32.2253,32.3342,40800.0
2010-11-23 11:40:00,44.51,44.51,44.31,44.35,103400.0,32.3342,32.3342,32.189,32.218,103400.0
2010-11-23 11:45:00,44.35,44.41,44.3,44.31,48000.0,32.218,32.2616,32.1817,32.189,48000.0
2010-11-23 11:50:00,44.3,44.42,44.3,44.38,58800.0,32.1817,32.2689,32.1817,32.2398,58800.0
2010-11-23 11:55:00,44.4,44.51,44.34,44.46,170000.0,32.2543,32.3342,32.2107,32.2979,170000.0
2010-11-23 12:00:00,44.49,44.65,44.48,44.59,111800.0,32.3197,32.4359,32.3124,32.3924,111800.0
2010-11-23 12:05:00,44.56,44.58,44.43,44.52,70600.0,32.3706,32.3851,32.2761,32.3415,70600.0
2010-11-23 12:10:00,44.5,44.6,44.48,44.52,146600.0,32.327,32.3996,32.3124,32.3415,146600.0
2010-11-23 12:15:00,44.52,44.56,44.5,44.55,52200.0,32.3415,32.3706,32.327,32.3633,52200.0
2010-11-23 12:20:00,44.55,44.63,44.52,44.55,55200.0,32.3633,32.4214,32.3415,32.3633,55200.0
2010-11-23 12:25:00,44.54,44.6,44.49,44.59,70800.0,32.356,32.3996,32.3197,32.3924,70800.0
2010-11-23 12:30:00,44.58,44.62,44.52,44.54,71400.0,32.3851,32.4142,32.3415,32.356,71400.0
2010-11-23 12:35:00,44.53,44.53,44.35,44.42,58200.0,32.3488,32.3488,32.218,32.2689,58200.0
2010-11-23 12:40:00,44.42,44.47,44.41,44.47,36000.0,32.2689,32.3052,32.2616,32.3052,36000.0
2010-11-23 12:45:00,44.47,44.59,44.45,44.56,58200.0,32.3052,32.3924,32.2907,32.3706,58200.0
2010-11-23 12:50:00,44.55,44.66,44.52,44.65,43800.0,32.3633,32.4432,32.3415,32.4359,43800.0
2010-11-23 12:55:00,44.65,44.66,44.58,44.59,26200.0,32.4359,32.4432,32.3851,32.3924,26200.0
2010-11-23 13:00:00,44.59,44.59,44.53,44.59,32600.0,32.3924,32.3924,32.3488,32.3924,32600.0
2010-11-23 13:05:00,44.59,44.63,44.5,44.5,77400.0,32.3924,32.4214,32.327,32.327,77400.0
2010-11-23 13:10:00,44.5,44.54,44.5,44.52,62800.0,32.327,32.356,32.327,32.3415,62800.0
2010-11-23 13:15:00,44.52,44.52,44.49,44.5,63000.0,32.3415,32.3415,32.3197,32.327,63000.0
2010-11-23 13:20:00,44.5,44.52,44.5,44.5,34200.0,32.327,32.3415,32.327,32.327,34200.0
2010-11-23 13:25:00,44.5,44.59,44.5,44.56,26400.0,32.327,32.3924,32.327,32.3706,26400.0
2010-11-23 13:30:00,44.6,44.64,44.51,44.54,28600.0,32.3996,32.4287,32.3342,32.356,28600.0
2010-11-23 13:35:00,44.53,44.54,44.5,44.51,56400.0,32.3488,32.356,32.327,32.3342,56400.0
2010-11-23 13:40:00,44.51,44.52,44.42,44.42,36800.0,32.3342,32.3415,32.2689,32.2689,36800.0
2010-11-23 13:45:00,44.44,44.44,44.25,44.3,93800.0,32.2834,32.2834,32.1454,32.1817,93800.0
2010-11-23 13:50:00,44.28,44.33,44.26,44.29,37000.0,32.1672,32.2035,32.1526,32.1744,37000.0
2010-11-23 13:55:00,44.29,44.39,44.25,44.27,105000.0,32.1744,32.2471,32.1454,32.1599,105000.0
2010-11-23 14:00:00,44.26,44.43,44.25,44.32,75600.0,32.1526,32.2761,32.1454,32.1962,75600.0
2010-11-23 14:05:00,44.32,44.45,44.31,44.45,24000.0,32.1962,32.2907,32.189,32.2907,24000.0
2010-11-23 14:10:00,44.44,44.48,44.36,44.42,32400.0,32.2834,32.3124,32.2253,32.2689,32400.0
2010-11-23 14:15:00,44.42,44.47,44.39,44.44,59600.0,32.2689,32.3052,32.2471,32.2834,59600.0
2010-11-23 14:20:00,44.44,44.44,44.35,44.4,23800.0,32.2834,32.2834,32.218,32.2543,23800.0
2010-11-23 14:25:00,44.4,44.45,44.38,44.43,23400.0,32.2543,32.2907,32.2398,32.2761,23400.0
2010-11-23 14:30:00,44.43,44.47,44.37,44.46,43200.0,32.2761,32.3052,32.2325,32.2979,43200.0
2010-11-23 14:35:00,44.47,44.52,44.41,44.41,43200.0,32.3052,32.3415,32.2616,32.2616,43200.0
2010-11-23 14:40:00,44.41,44.52,44.35,44.49,29200.0,32.2616,32.3415,32.218,32.3197,29200.0
2010-11-23 14:45:00,44.52,44.55,44.47,44.51,79600.0,32.3415,32.3633,32.3052,32.3342,79600.0
2010-11-23 14:50:00,44.51,44.6,44.5,44.59,43800.0,32.3342,32.3996,32.327,32.3924,43800.0
2010-11-23 14:55:00,44.59,44.61,44.48,44.5,49600.0,32.3924,32.4069,32.3124,32.327,49600.0
2010-11-23 15:00:00,44.5,44.52,44.43,44.47,65600.0,32.327,32.3415,32.2761,32.3052,65600.0
2010-11-23 15:05:00,44.47,44.49,44.44,44.45,65400.0,32.3052,32.3197,32.2834,32.2907,65400.0
2010-11-23 15:10:00,44.44,44.44,44.35,44.41,120000.0,32.2834,32.2834,32.218,32.2616,120000.0
2010-11-23 15:15:00,44.4,44.51,44.37,44.45,138400.0,32.2543,32.3342,32.2325,32.2907,138400.0
2010-11-23 15:20:00,44.45,44.47,44.38,44.44,61800.0,32.2907,32.3052,32.2398,32.2834,61800.0
2010-11-23 15:25:00,44.45,44.46,44.35,44.36,61400.0,32.2907,32.2979,32.218,32.2253,61400.0
2010-11-23 15:30:00,44.37,44.38,44.32,44.34,138000.0,32.2325,32.2398,32.1962,32.2107,138000.0
2010-11-23 15:35:00,44.34,44.39,44.34,44.37,87600.0,32.2107,32.2471,32.2107,32.2325,87600.0
2010-11-23 15:40:00,44.37,44.42,44.34,44.35,119400.0,32.2325,32.2689,32.2107,32.218,119400.0
2010-11-23 15:45:00,44.35,44.42,44.31,44.31,150800.0,32.218,32.2689,32.189,32.189,150800.0
2010-11-23 15:50:00,44.31,44.34,44.26,44.32,215000.0,32.189,32.2107,32.1526,32.1962,215000.0
2010-11-23 15:55:00,44.33,44.37,44.31,44.34,328400.0,32.2035,32.2325,32.189,32.2107,328400.0
2010-11-24 09:30:00,44.65,45.0,44.65,44.94,58600.0,32.4359,32.6902,32.4359,32.6466,58600.0
2010-11-24 09:35:00,44.94,44.94,44.71,44.84,40400.0,32.6466,32.6466,32.4795,32.574,40400.0
2010-11-24 09:40:00,44.82,44.82,44.59,44.6,19000.0,32.5594,32.5594,32.3924,32.3996,19000.0
2010-11-24 09:45:00,44.59,44.6,44.44,44.45,42600.0,32.3924,32.3996,32.2834,32.2907,42600.0
2010-11-24 09:50:00,44.46,44.59,44.42,44.58,44600.0,32.2979,32.3924,32.2689,32.3851,44600.0
2010-11-24 09:55:00,44.59,44.69,44.52,44.52,36600.0,32.3924,32.465,32.3415,32.3415,36600.0
2010-11-24 10:00:00,44.49,44.56,44.41,44.41,90200.0,32.3197,32.3706,32.2616,32.2616,90200.0
2010-11-24 10:05:00,44.43,44.52,44.4,44.47,61000.0,32.2761,32.3415,32.2543,32.3052,61000.0
2010-11-24 10:10:00,44.48,44.55,44.32,44.32,91400.0,32.3124,32.3633,32.1962,32.1962,91400.0
2010-11-24 10:15:00,44.33,44.45,44.27,44.41,94800.0,32.2035,32.2907,32.1599,32.2616,94800.0
2010-11-24 10:20:00,44.42,44.52,44.41,44.47,93200.0,32.2689,32.3415,32.2616,32.3052,93200.0
2010-11-24 10:25:00,44.48,44.52,44.43,44.47,81800.0,32.3124,32.3415,32.2761,32.3052,81800.0
2010-11-24 10:30:00,44.46,44.59,44.42,44.49,294400.0,32.2979,32.3924,32.2689,32.3197,294400.0
2010-11-24 10:35:00,44.51,44.6,44.48,44.49,97800.0,32.3342,32.3996,32.3124,32.3197,97800.0
2010-11-24 10:40:00,44.5,44.57,44.47,44.55,22000.0,32.327,32.3778,32.3052,32.3633,22000.0
2010-11-24 10:45:00,44.55,44.62,44.55,44.59,25400.0,32.3633,32.4142,32.3633,32.3924,25400.0
2010-11-24 10:50:00,44.59,44.6,44.54,44.6,37200.0,32.3924,32.3996,32.356,32.3996,37200.0
2010-11-24 10:55:00,44.6,44.6,44.49,44.55,34800.0,32.3996,32.3996,32.3197,32.3633,34800.0
2010-11-24 11:00:00,44.56,44.65,44.54,44.62,36000.0,32.3706,32.4359,32.356,32.4142,36000.0
2010-11-24 11:05:00,44.62,44.73,44.62,44.73,40800.0,32.4142,32.4941,32.4142,32.4941,40800.0
2010-11-24 11:10:00,44.71,44.84,44.71,44.77,35800.0,32.4795,32.574,32.4795,32.5231,35800.0
2010-11-24 11:15:00,44.77,44.84,44.76,44.76,28200.0,32.5231,32.574,32.5159,32.5159,28200.0
2010-11-24 11:20:00,44.76,44.79,44.68,44.68,24400.0,32.5159,32.5376,32.4577,32.4577,24400.0
2010-11-24 11:25:00,44.7,44.77,44.7,44.73,57600.0,32.4723,32.5231,32.4723,32.4941,57600.0
2010-11-24 11:30:00,44.73,44.77,44.68,44.68,57000.0,32.4941,32.5231,32.4577,32.4577,57000.0
2010-11-24 11:35:00,44.67,44.74,44.6,44.73,26600.0,32.4505,32.5013,32.3996,32.4941,26600.0
2010-11-24 11:40:00,44.73,44.74,44.66,44.67,33200.0,32.4941,32.5013,32.4432,32.4505,33200.0
2010-11-24 11:45:00,44.68,44.68,44.58,44.6,31000.0,32.4577,32.4577,32.3851,32.3996,31000.0
2010-11-24 11:50:00,44.6,44.7,44.59,44.68,11000.0,32.3996,32.4723,32.3924,32.4577,11000.0
2010-11-24 11:55:00,44.68,44.83,44.68,44.83,32400.0,32.4577,32.5667,32.4577,32.5667,32400.0
2010-11-24 12:00:00,44.83,44.85,44.79,44.84,55200.0,32.5667,32.5812,32.5376,32.574,55200.0
2010-11-24 12:05:00,44.84,44.84,44.82,44.83,35600.0,32.574,32.574,32.5594,32.5667,35600.0
2010-11-24 12:10:00,44.83,44.84,44.77,44.8,19000.0,32.5667,32.574,32.5231,32.5449,19000.0
2010-11-24 12:15:00,44.8,44.88,44.8,44.88,12600.0,32.5449,32.603,32.5449,32.603,12600.0
2010-11-24 12:20:00,44.88,44.93,44.87,44.93,15200.0,32.603,32.6393,32.5958,32.6393,15200.0
2010-11-24 12:25:00,44.92,44.92,44.86,44.87,11400.0,32.6321,32.6321,32.5885,32.5958,11400.0
2010-11-24 12:30:00,44.88,44.91,44.84,44.89,8800.0,32.603,32.6248,32.574,32.6103,8800.0
2010-11-24 12:35:00,44.89,44.95,44.89,44.94,32400.0,32.6103,32.6539,32.6103,32.6466,32400.0
2010-11-24 12:40:00,44.93,44.93,44.88,44.9,7600.0,32.6393,32.6393,32.603,32.6176,7600.0
2010-11-24 12:45:00,44.88,44.88,44.84,44.84,7000.0,32.603,32.603,32.574,32.574,7000.0
2010-11-24 12:50:00,44.83,44.87,44.83,44.85,13800.0,32.5667,32.5958,32.5667,32.5812,13800.0
2010-11-24 12:55:00,44.85,44.88,44.83,44.86,14800.0,32.5812,32.603,32.5667,32.5885,14800.0
2010-11-24 13:00:00,44.85,44.85,44.79,44.8,11800.0,32.5812,32.5812,32.5376,32.5449,11800.0
2010-11-24 13:05:00,44.79,44.8,44.77,44.8,31000.0,32.5376,32.5449,32.5231,32.5449,31000.0
2010-11-24 13:10:00,44.8,44.82,44.77,44.8,12000.0,32.5449,32.5594,32.5231,32.5449,12000.0
2010-11-24 13:15:00,44.82,44.82,44.77,44.77,11000.0,32.5594,32.5594,32.5231,32.5231,11000.0
2010-11-24 13:20:00,44.79,44.88,44.77,44.77,29600.0,32.5376,32.603,32.5231,32.5231,29600.0
2010-11-24 13:25:00,44.77,44.85,44.77,44.85,33400.0,32.5231,32.5812,32.5231,32.5812,33400.0
2010-11-24 13:30:00,44.83,44.89,44.83,44.87,20200.0,32.5667,32.6103,32.5667,32.5958,20200.0
2010-11-24 13:35:00,44.88,44.91,44.85,44.89,39400.0,32.603,32.6248,32.5812,32.6103,39400.0
2010-11-24 13:40:00,44.89,44.9,44.86,44.88,15200.0,32.6103,32.6176,32.5885,32.603,15200.0
2010-11-24 13:45:00,44.88,44.98,44.88,44.98,18800.0,32.603,32.6757,32.603,32.6757,18800.0
2010-11-24 13:50:00,44.98,45.02,44.98,45.01,22800.0,32.6757,32.7047,32.6757,32.6975,22800.0
2010-11-24 13:55:00,44.99,45.02,44.96,44.99,111200.0,32.6829,32.7047,32.6611,32.6829,111200.0
2010-11-24 14:00:00,44.99,45.0,44.97,44.99,23400.0,32.6829,32.6902,32.6684,32.6829,23400.0
2010-11-24 14:05:00,44.99,44.99,44.9,44.97,25000.0,32.6829,32.6829,32.6176,32.6684,25000.0
2010-11-24 14:10:00,44.98,44.99,44.91,44.95,27400.0,32.6757,32.6829,32.6248,32.6539,27400.0
2010-11-24 14:15:00,44.95,44.98,44.86,44.87,17000.0,32.6539,32.6757,32.5885,32.5958,17000.0
2010-11-24 14:20:00,44.87,44.9,44.83,44.86,30200.0,32.5958,32.6176,32.5667,32.5885,30200.0
2010-11-24 14:25:00,44.87,44.95,44.87,44.93,25400.0,32.5958,32.6539,32.5958,32.6393,25400.0
2010-11-24 14:30:00,44.91,44.95,44.87,44.9,41800.0,32.6248,32.6539,32.5958,32.6176,41800.0
2010-11-24 14:35:00,44.92,44.95,44.88,44.88,29600.0,32.6321,32.6539,32.603,32.603,29600.0
2010-11-24 14:40:00,44.88,44.89,44.83,44.89,34400.0,32.603,32.6103,32.5667,32.6103,34400.0
2010-11-24 14:45:00,44.88,44.94,44.87,44.92,20400.0,32.603,32.6466,32.5958,32.6321,20400.0
2010-11-24 14:50:00,44.93,44.95,44.91,44.94,11600.0,32.6393,32.6539,32.6248,32.6466,11600.0
2010-11-24 14:55:00,44.94,44.98,44.94,44.95,22200.0,32.6466,32.6757,32.6466,32.6539,22200.0
2010-11-24 15:00:00,44.95,44.98,44.91,44.98,30800.0,32.6539,32.6757,32.6248,32.6757,30800.0
2010-11-24 15:05:00,44.99,45.01,44.92,44.93,26000.0,32.6829,32.6975,32.6321,32.6393,26000.0
2010-11-24 15:10:00,44.93,44.99,44.89,44.91,57800.0,32.6393,32.6829,32.6103,32.6248,57800.0
2010-11-24 15:15:00,44.89,44.92,44.88,44.88,17600.0,32.6103,32.6321,32.603,32.603,17600.0
2010-11-24 15:20:00,44.89,44.97,44.88,44.94,24000.0,32.6103,32.6684,32.603,32.6466,24000.0
2010-11-24 15:25:00,44.92,44.95,44.9,44.91,36800.0,32.6321,32.6539,32.6176,32.6248,36800.0
2010-11-24 15:30:00,44.9,44.91,44.8,44.85,37600.0,32.6176,32.6248,32.5449,32.5812,37600.0
2010-11-24 15:35:00,44.85,44.85,44.8,44.82,27200.0,32.5812,32.5812,32.5449,32.5594,27200.0
2010-11-24 15:40:00,44.82,44.93,44.81,44.88,48400.0,32.5594,32.6393,32.5522,32.603,48400.0
2010-11-24 15:45:00,44.88,44.88,44.81,44.87,61200.0,32.603,32.603,32.5522,32.5958,61200.0
2010-11-24 15:50:00,44.85,44.93,44.85,44.9,73400.0,32.5812,32.6393,32.5812,32.6176,73400.0
2010-11-24 15:55:00,44.9,44.94,44.85,44.91,158400.0,32.6176,32.6466,32.5812,32.6248,158400.0
2010-11-26 09:30:00,44.49,44.65,44.45,44.65,27800.0,32.3197,32.4359,32.2907,32.4359,27800.0
2010-11-26 09:35:00,44.63,44.68,44.45,44.51,26000.0,32.4214,32.4577,32.2907,32.3342,26000.0
2010-11-26 09:40:00,44.51,44.69,44.49,44.69,18800.0,32.3342,32.465,32.3197,32.465,18800.0
2010-11-26 09:45:00,44.67,44.74,44.57,44.65,23400.0,32.4505,32.5013,32.3778,32.4359,23400.0
2010-11-26 09:50:00,44.66,44.82,44.63,44.74,13600.0,32.4432,32.5594,32.4214,32.5013,13600.0
2010-11-26 09:55:00,44.74,44.79,44.67,44.75,12200.0,32.5013,32.5376,32.4505,32.5086,12200.0
2010-11-26 10:00:00,44.79,44.85,44.68,44.7,13800.0,32.5376,32.5812,32.4577,32.4723,13800.0
2010-11-26 10:05:00,44.69,44.84,44.67,44.8,12400.0,32.465,32.574,32.4505,32.5449,12400.0
2010-11-26 10:10:00,44.84,44.9,44.8,44.83,44800.0,32.574,32.6176,32.5449,32.5667,44800.0
2010-11-26 10:15:00,44.85,44.85,44.76,44.77,14800.0,32.5812,32.5812,32.5159,32.5231,14800.0
2010-11-26 10:20:00,44.77,44.79,44.74,44.78,9200.0,32.5231,32.5376,32.5013,32.5304,9200.0
2010-11-26 10:25:00,44.77,44.77,44.66,44.68,12800.0,32.5231,32.5231,32.4432,32.4577,12800.0
2010-11-26 10:30:00,44.73,44.74,44.68,44.74,7000.0,32.4941,32.5013,32.4577,32.5013,7000.0
2010-11-26 10:35:00,44.76,44.81,44.76,44.81,18200.0,32.5159,32.5522,32.5159,32.5522,18200.0
2010-11-26 10:40:00,44.81,44.87,44.81,44.81,12200.0,32.5522,32.5958,32.5522,32.5522,12200.0
2010-11-26 10:45:00,44.81,44.81,44.71,44.75,11000.0,32.5522,32.5522,32.4795,32.5086,11000.0
2010-11-26 10:50:00,44.75,44.77,44.72,44.77,15400.0,32.5086,32.5231,32.4868,32.5231,15400.0
2010-11-26 10:55:00,44.76,44.77,44.73,44.74,16800.0,32.5159,32.5231,32.4941,32.5013,16800.0
2010-11-26 11:00:00,44.74,44.79,44.72,44.78,17800.0,32.5013,32.5376,32.4868,32.5304,17800.0
2010-11-26 11:05:00,44.77,44.82,44.75,44.8,9000.0,32.5231,32.5594,32.5086,32.5449,9000.0
2010-11-26 11:10:00,44.79,44.79,44.71,44.79,8400.0,32.5376,32.5376,32.4795,32.5376,8400.0
2010-11-26 11:15:00,44.78,44.78,44.66,44.66,10200.0,32.5304,32.5304,32.4432,32.4432,10200.0
2010-11-26 11:20:00,44.66,44.66,44.6,44.6,4200.0,32.4432,32.4432,32.3996,32.3996,4200.0
2010-11-26 11:25:00,44.6,44.62,44.56,44.61,13400.0,32.3996,32.4142,32.3706,32.4069,13400.0
2010-11-26 11:30:00,44.63,44.67,44.59,44.59,7200.0,32.4214,32.4505,32.3924,32.3924,7200.0
2010-11-26 11:35:00,44.59,44.59,44.5,44.52,19600.0,32.3924,32.3924,32.327,32.3415,19600.0
2010-11-26 11:40:00,44.52,44.52,44.45,44.45,36000.0,32.3415,32.3415,32.2907,32.2907,36000.0
2010-11-26 11:45:00,44.46,44.49,44.45,44.48,21200.0,32.2979,32.3197,32.2907,32.3124,21200.0
2010-11-26 11:50:00,44.49,44.55,44.49,44.52,5800.0,32.3197,32.3633,32.3197,32.3415,5800.0
2010-11-26 11:55:00,44.48,44.55,44.45,44.55,13600.0,32.3124,32.3633,32.2907,32.3633,13600.0
2010-11-26 12:00:00,44.55,44.55,44.45,44.49,13600.0,32.3633,32.3633,32.2907,32.3197,13600.0
2010-11-26 12:05:00,44.49,44.54,44.49,44.49,9000.0,32.3197,32.356,32.3197,32.3197,9000.0
2010-11-26 12:10:00,44.5,44.5,44.48,44.49,8600.0,32.327,32.327,32.3124,32.3197,8600.0
2010-11-26 12:15:00,44.49,44.5,44.48,44.48,9200.0,32.3197,32.327,32.3124,32.3124,9200.0
2010-11-26 12:20:00,44.49,44.52,44.48,44.49,27400.0,32.3197,32.3415,32.3124,32.3197,27400.0
2010-11-26 12:25:00,44.49,44.54,44.49,44.49,11400.0,32.3197,32.356,32.3197,32.3197,11400.0
2010-11-26 12:30:00,44.49,44.51,44.48,44.51,23200.0,32.3197,32.3342,32.3124,32.3342,23200.0
2010-11-26 12:35:00,44.51,44.54,44.48,44.48,17000.0,32.3342,32.356,32.3124,32.3124,17000.0
2010-11-26 12:40:00,44.49,44.51,44.45,44.51,25400.0,32.3197,32.3342,32.2907,32.3342,25400.0
2010-11-26 12:45:00,44.52,44.53,44.49,44.49,56200.0,32.3415,32.3488,32.3197,32.3197,56200.0
2010-11-26 12:50:00,44.49,44.49,44.45,44.47,34600.0,32.3197,32.3197,32.2907,32.3052,34600.0
2010-11-26 12:55:00,44.48,44.48,44.42,44.44,69000.0,32.3124,32.3124,32.2689,32.2834,69000.0
2010-11-29 09:30:00,44.32,44.39,44.15,44.31,67800.0,32.1962,32.2471,32.0727,32.189,67800.0
2010-11-29 09:35:00,44.29,44.41,44.23,44.34,33200.0,32.1744,32.2616,32.1308,32.2107,33200.0
2010-11-29 09:40:00,44.36,44.36,44.2,44.3,32800.0,32.2253,32.2253,32.109,32.1817,32800.0
2010-11-29 09:45:00,44.28,44.31,44.21,44.25,62200.0,32.1672,32.189,32.1163,32.1454,62200.0
2010-11-29 09:50:00,44.24,44.29,44.18,44.2,43800.0,32.1381,32.1744,32.0945,32.109,43800.0
2010-11-29 09:55:00,44.18,44.19,44.02,44.12,60200.0,32.0945,32.1018,31.9783,32.0509,60200.0
2010-11-29 10:00:00,44.16,44.17,44.0,44.06,67600.0,32.08,32.0872,31.9638,32.0073,67600.0
2010-11-29 10:05:00,44.04,44.27,44.04,44.24,68600.0,31.9928,32.1599,31.9928,32.1381,68600.0
2010-11-29 10:10:00,44.24,44.27,44.08,44.24,50000.0,32.1381,32.1599,32.0219,32.1381,50000.0
2010-11-29 10:15:00,44.24,44.24,44.16,44.16,38400.0,32.1381,32.1381,32.08,32.08,38400.0
2010-11-29 10:20:00,44.17,44.2,44.04,44.13,32800.0,32.0872,32.109,31.9928,32.0582,32800.0
2010-11-29 10:25:00,44.12,44.15,44.05,44.14,45400.0,32.0509,32.0727,32.0001,32.0655,45400.0
2010-11-29 10:30:00,44.11,44.31,44.11,44.3,32000.0,32.0437,32.189,32.0437,32.1817,32000.0
2010-11-29 10:35:00,44.29,44.29,44.13,44.17,36000.0,32.1744,32.1744,32.0582,32.0872,36000.0
2010-11-29 10:40:00,44.15,44.3,44.12,44.23,40200.0,32.0727,32.1817,32.0509,32.1308,40200.0
2010-11-29 10:45:00,44.23,44.24,44.12,44.15,50600.0,32.1308,32.1381,32.0509,32.0727,50600.0
2010-11-29 10:50:00,44.15,44.24,44.11,44.11,49200.0,32.0727,32.1381,32.0437,32.0437,49200.0
2010-11-29 10:55:00,44.11,44.12,43.86,43.88,97400.0,32.0437,32.0509,31.862,31.8766,97400.0
2010-11-29 11:00:00,43.87,43.95,43.81,43.94,81800.0,31.8693,31.9274,31.8257,31.9202,81800.0
2010-11-29 11:05:00,43.95,43.96,43.89,43.92,27800.0,31.9274,31.9347,31.8838,31.9056,27800.0
2010-11-29 11:10:00,43.92,44.07,43.92,44.07,25000.0,31.9056,32.0146,31.9056,32.0146,25000.0
2010-11-29 11:15:00,44.04,44.09,44.01,44.02,31600.0,31.9928,32.0291,31.971,31.9783,31600.0
2010-11-29 11:20:00,44.01,44.04,43.87,43.9,57600.0,31.971,31.9928,31.8693,31.8911,57600.0
2010-11-29 11:25:00,43.89,44.13,43.85,44.1,33600.0,31.8838,32.0582,31.8548,32.0364,33600.0
2010-11-29 11:30:00,44.09,44.21,44.09,44.13,42800.0,32.0291,32.1163,32.0291,32.0582,42800.0
2010-11-29 11:35:00,44.12,44.18,44.08,44.15,61600.0,32.0509,32.0945,32.0219,32.0727,61600.0
2010-11-29 11:40:00,44.13,44.13,43.99,44.02,41600.0,32.0582,32.0582,31.9565,31.9783,41600.0
2010-11-29 11:45:00,44.01,44.06,43.99,44.03,40600.0,31.971,32.0073,31.9565,31.9855,40600.0
2010-11-29 11:50:00,44.02,44.06,43.93,44.02,54400.0,31.9783,32.0073,31.9129,31.9783,54400.0
2010-11-29 11:55:00,44.01,44.07,43.96,44.02,32000.0,31.971,32.0146,31.9347,31.9783,32000.0
2010-11-29 12:00:00,44.03,44.1,44.02,44.04,17000.0,31.9855,32.0364,31.9783,31.9928,17000.0
2010-11-29 12:05:00,44.02,44.14,44.02,44.06,36600.0,31.9783,32.0655,31.9783,32.0073,36600.0
2010-11-29 12:10:00,44.06,44.16,44.05,44.15,16200.0,32.0073,32.08,32.0001,32.0727,16200.0
2010-11-29 12:15:00,44.14,44.18,44.13,44.17,18000.0,32.0655,32.0945,32.0582,32.0872,18000.0
2010-11-29 12:20:00,44.17,44.21,44.09,44.1,32200.0,32.0872,32.1163,32.0291,32.0364,32200.0
2010-11-29 12:25:00,44.12,44.13,44.09,44.1,11000.0,32.0509,32.0582,32.0291,32.0364,11000.0
2010-11-29 12:30:00,44.1,44.1,44.02,44.05,16600.0,32.0364,32.0364,31.9783,32.0001,16600.0
2010-11-29 12:35:00,44.04,44.07,44.03,44.04,20600.0,31.9928,32.0146,31.9855,31.9928,20600.0
2010-11-29 12:40:00,44.07,44.11,44.05,44.09,125800.0,32.0146,32.0437,32.0001,32.0291,125800.0
2010-11-29 12:45:00,44.09,44.09,44.03,44.07,15000.0,32.0291,32.0291,31.9855,32.0146,15000.0
2010-11-29 12:50:00,44.05,44.06,44.02,44.06,10200.0,32.0001,32.0073,31.9783,32.0073,10200.0
2010-11-29 12:55:00,44.07,44.1,44.07,44.08,5600.0,32.0146,32.0364,32.0146,32.0219,5600.0
2010-11-29 13:00:00,44.08,44.1,44.06,44.09,22800.0,32.0219,32.0364,32.0073,32.0291,22800.0
2010-11-29 13:05:00,44.08,44.08,44.03,44.08,26200.0,32.0219,32.0219,31.9855,32.0219,26200.0
2010-11-29 13:10:00,44.09,44.12,44.07,44.08,13000.0,32.0291,32.0509,32.0146,32.0219,13000.0
2010-11-29 13:15:00,44.09,44.17,44.08,44.16,20600.0,32.0291,32.0872,32.0219,32.08,20600.0
2010-11-29 13:20:00,44.16,44.22,44.13,44.2,43200.0,32.08,32.1236,32.0582,32.109,43200.0
2010-11-29 13:25:00,44.21,44.23,44.16,44.17,51200.0,32.1163,32.1308,32.08,32.0872,51200.0
2010-11-29 13:30:00,44.16,44.19,44.15,44.18,23400.0,32.08,32.1018,32.0727,32.0945,23400.0
2010-11-29 13:35:00,44.16,44.2,44.15,44.2,11000.0,32.08,32.109,32.0727,32.109,11000.0
2010-11-29 13:40:00,44.19,44.27,44.19,44.24,67400.0,32.1018,32.1599,32.1018,32.1381,67400.0
2010-11-29 13:45:00,44.25,44.33,44.23,44.33,47000.0,32.1454,32.2035,32.1308,32.2035,47000.0
2010-11-29 13:50:00,44.33,44.33,44.29,44.32,26600.0,32.2035,32.2035,32.1744,32.1962,26600.0
2010-11-29 13:55:00,44.31,44.35,44.28,44.31,34800.0,32.189,32.218,32.1672,32.189,34800.0
2010-11-29 14:00:00,44.31,44.33,44.24,44.27,29800.0,32.189,32.2035,32.1381,32.1599,29800.0
2010-11-29 14:05:00,44.27,44.27,44.22,44.27,17000.0,32.1599,32.1599,32.1236,32.1599,17000.0
2010-11-29 14:10:00,44.28,44.34,44.23,44.23,14400.0,32.1672,32.2107,32.1308,32.1308,14400.0
2010-11-29 14:15:00,44.23,44.34,44.23,44.34,51800.0,32.1308,32.2107,32.1308,32.2107,51800.0
2010-11-29 14:20:00,44.35,44.38,44.3,44.33,39000.0,32.218,32.2398,32.1817,32.2035,39000.0
2010-11-29 14:25:00,44.32,44.47,44.32,44.46,30400.0,32.1962,32.3052,32.1962,32.2979,30400.0
2010-11-29 14:30:00,44.45,44.57,44.43,44.56,73000.0,32.2907,32.3778,32.2761,32.3706,73000.0
2010-11-29 14:35:00,44.55,44.68,44.55,44.68,56800.0,32.3633,32.4577,32.3633,32.4577,56800.0
2010-11-29 14:40:00,44.65,44.67,44.59,44.6,26800.0,32.4359,32.4505,32.3924,32.3996,26800.0
2010-11-29 14:45:00,44.6,44.63,44.56,44.62,16200.0,32.3996,32.4214,32.3706,32.4142,16200.0
2010-11-29 14:50:00,44.62,44.63,44.52,44.57,31400.0,32.4142,32.4214,32.3415,32.3778,31400.0
2010-11-29 14:55:00,44.58,44.67,44.56,44.67,22600.0,32.3851,32.4505,32.3706,32.4505,22600.0
2010-11-29 15:00:00,44.67,44.75,44.67,44.72,41800.0,32.4505,32.5086,32.4505,32.4868,41800.0
2010-11-29 15:05:00,44.74,44.77,44.74,44.77,53200.0,32.5013,32.5231,32.5013,32.5231,53200.0
2010-11-29 15:10:00,44.77,44.77,44.72,44.74,44200.0,32.5231,32.5231,32.4868,32.5013,44200.0
2010-11-29 15:15:00,44.74,44.82,44.74,44.82,50400.0,32.5013,32.5594,32.5013,32.5594,50400.0
2010-11-29 15:20:00,44.79,44.81,44.61,44.67,71400.0,32.5376,32.5522,32.4069,32.4505,71400.0
2010-11-29 15:25:00,44.68,44.7,44.65,44.68,25800.0,32.4577,32.4723,32.4359,32.4577,25800.0
2010-11-29 15:30:00,44.68,44.7,44.56,44.6,33400.0,32.4577,32.4723,32.3706,32.3996,33400.0
2010-11-29 15:35:00,44.6,44.68,44.6,44.66,32400.0,32.3996,32.4577,32.3996,32.4432,32400.0
2010-11-29 15:40:00,44.67,44.68,44.58,44.61,56400.0,32.4505,32.4577,32.3851,32.4069,56400.0
2010-11-29 15:45:00,44.61,44.77,44.61,44.76,88200.0,32.4069,32.5231,32.4069,32.5159,88200.0
2010-11-29 15:50:00,44.75,44.76,44.66,44.68,89800.0,32.5086,32.5159,32.4432,32.4577,89800.0
2010-11-29 15:55:00,44.67,44.68,44.56,44.62,176400.0,32.4505,32.4577,32.3706,32.4142,176400.0
2010-11-30 09:30:00,44.21,44.56,44.21,44.49,127400.0,32.1163,32.3706,32.1163,32.3197,127400.0
2010-11-30 09:35:00,44.51,44.51,44.11,44.11,42200.0,32.3342,32.3342,32.0437,32.0437,42200.0
2010-11-30 09:40:00,44.1,44.22,44.04,44.17,24400.0,32.0364,32.1236,31.9928,32.0872,24400.0
2010-11-30 09:45:00,44.18,44.26,44.05,44.13,25200.0,32.0945,32.1526,32.0001,32.0582,25200.0
2010-11-30 09:50:00,44.14,44.15,44.01,44.04,32400.0,32.0655,32.0727,31.971,31.9928,32400.0
2010-11-30 09:55:00,44.04,44.27,44.04,44.23,19600.0,31.9928,32.1599,31.9928,32.1308,19600.0
2010-11-30 10:00:00,44.19,44.37,44.19,44.24,41800.0,32.1018,32.2325,32.1018,32.1381,41800.0
2010-11-30 10:05:00,44.23,44.28,44.13,44.16,56800.0,32.1308,32.1672,32.0582,32.08,56800.0
2010-11-30 10:10:00,44.16,44.26,44.16,44.26,22000.0,32.08,32.1526,32.08,32.1526,22000.0
2010-11-30 10:15:00,44.27,44.59,44.25,44.59,47600.0,32.1599,32.3924,32.1454,32.3924,47600.0
2010-11-30 10:20:00,44.56,44.59,44.41,44.52,34400.0,32.3706,32.3924,32.2616,32.3415,34400.0
2010-11-30 10:25:00,44.52,44.75,44.49,44.63,33000.0,32.3415,32.5086,32.3197,32.4214,33000.0
2010-11-30 10:30:00,44.63,44.63,44.43,44.48,46000.0,32.4214,32.4214,32.2761,32.3124,46000.0
2010-11-30 10:35:00,44.48,44.6,44.47,44.57,50000.0,32.3124,32.3996,32.3052,32.3778,50000.0
2010-11-30 10:40:00,44.54,44.6,44.49,44.6,39000.0,32.356,32.3996,32.3197,32.3996,39000.0
2010-11-30 10:45:00,44.6,44.65,44.51,44.54,30000.0,32.3996,32.4359,32.3342,32.356,30000.0
2010-11-30 10:50:00,44.54,44.56,44.5,44.55,34800.0,32.356,32.3706,32.327,32.3633,34800.0
2010-11-30 10:55:00,44.52,44.7,44.52,44.67,33800.0,32.3415,32.4723,32.3415,32.4505,33800.0
2010-11-30 11:00:00,44.66,44.72,44.64,44.72,50600.0,32.4432,32.4868,32.4287,32.4868,50600.0
2010-11-30 11:05:00,44.72,44.72,44.65,44.7,16600.0,32.4868,32.4868,32.4359,32.4723,16600.0
2010-11-30 11:10:00,44.72,44.72,44.62,44.64,26400.0,32.4868,32.4868,32.4142,32.4287,26400.0
2010-11-30 11:15:00,44.64,44.66,44.59,44.63,15200.0,32.4287,32.4432,32.3924,32.4214,15200.0
2010-11-30 11:20:00,44.6,44.62,44.48,44.5,68000.0,32.3996,32.4142,32.3124,32.327,68000.0
2010-11-30 11:25:00,44.5,44.63,44.49,44.58,40600.0,32.327,32.4214,32.3197,32.3851,40600.0
2010-11-30 11:30:00,44.6,44.61,44.51,44.55,28800.0,32.3996,32.4069,32.3342,32.3633,28800.0
2010-11-30 11:35:00,44.56,44.61,44.54,44.61,22800.0,32.3706,32.4069,32.356,32.4069,22800.0
2010-11-30 11:40:00,44.61,44.63,44.59,44.6,65200.0,32.4069,32.4214,32.3924,32.3996,65200.0
2010-11-30 11:45:00,44.59,44.63,44.59,44.59,44400.0,32.3924,32.4214,32.3924,32.3924,44400.0
2010-11-30 11:50:00,44.6,44.62,44.58,44.58,19800.0,32.3996,32.4142,32.3851,32.3851,19800.0
2010-11-30 11:55:00,44.57,44.65,44.56,44.65,82600.0,32.3778,32.4359,32.3706,32.4359,82600.0
2010-11-30 12:00:00,44.65,44.65,44.58,44.6,39600.0,32.4359,32.4359,32.3851,32.3996,39600.0
2010-11-30 12:05:00,44.6,44.62,44.54,44.6,11800.0,32.3996,32.4142,32.356,32.3996,11800.0
2010-11-30 12:10:00,44.6,44.63,44.58,44.59,27000.0,32.3996,32.4214,32.3851,32.3924,27000.0
2010-11-30 12:15:00,44.59,44.6,44.53,44.53,19400.0,32.3924,32.3996,32.3488,32.3488,19400.0
2010-11-30 12:20:00,44.54,44.62,44.54,44.59,16200.0,32.356,32.4142,32.356,32.3924,16200.0
2010-11-30 12:25:00,44.58,44.62,44.58,44.6,9800.0,32.3851,32.4142,32.3851,32.3996,9800.0
2010-11-30 12:30:00,44.61,44.62,44.57,44.6,40000.0,32.4069,32.4142,32.3778,32.3996,40000.0
2010-11-30 12:35:00,44.62,44.62,44.58,44.6,26400.0,32.4142,32.4142,32.3851,32.3996,26400.0
2010-11-30 12:40:00,44.6,44.6,44.57,44.6,40000.0,32.3996,32.3996,32.3778,32.3996,40000.0
2010-11-30 12:45:00,44.59,44.6,44.56,44.59,34600.0,32.3924,32.3996,32.3706,32.3924,34600.0
2010-11-30 12:50:00,44.59,44.61,44.56,44.6,52200.0,32.3924,32.4069,32.3706,32.3996,52200.0
2010-11-30 12:55:00,44.6,44.61,44.58,44.6,39800.0,32.3996,32.4069,32.3851,32.3996,39800.0
2010-11-30 13:00:00,44.61,44.79,44.59,44.79,76400.0,32.4069,32.5376,32.3924,32.5376,76400.0
2010-11-30 13:05:00,44.79,44.84,44.75,44.83,27800.0,32.5376,32.574,32.5086,32.5667,27800.0
2010-11-30 13:10:00,44.82,44.82,44.73,44.76,22200.0,32.5594,32.5594,32.4941,32.5159,22200.0
2010-11-30 13:15:00,44.77,44.84,44.76,44.84,12400.0,32.5231,32.574,32.5159,32.574,12400.0
2010-11-30 13:20:00,44.82,44.94,44.82,44.87,39600.0,32.5594,32.6466,32.5594,32.5958,39600.0
2010-11-30 13:25:00,44.87,44.9,44.78,44.78,12000.0,32.5958,32.6176,32.5304,32.5304,12000.0
2010-11-30 13:30:00,44.8,44.81,44.73,44.74,24400.0,32.5449,32.5522,32.4941,32.5013,24400.0
2010-11-30 13:35:00,44.73,44.75,44.7,44.71,15000.0,32.4941,32.5086,32.4723,32.4795,15000.0
2010-11-30 13:40:00,44.7,44.72,44.66,44.69,19400.0,32.4723,32.4868,32.4432,32.465,19400.0
2010-11-30 13:45:00,44.67,44.73,44.66,44.71,13800.0,32.4505,32.4941,32.4432,32.4795,13800.0
2010-11-30 13:50:00,44.72,44.75,44.69,44.74,33400.0,32.4868,32.5086,32.465,32.5013,33400.0
2010-11-30 13:55:00,44.75,44.77,44.74,44.76,29000.0,32.5086,32.5231,32.5013,32.5159,29000.0
2010-11-30 14:00:00,44.76,44.83,44.76,44.77,25600.0,32.5159,32.5667,32.5159,32.5231,25600.0
2010-11-30 14:05:00,44.77,44.85,44.76,44.81,38600.0,32.5231,32.5812,32.5159,32.5522,38600.0
2010-11-30 14:10:00,44.82,44.84,44.8,44.8,22800.0,32.5594,32.574,32.5449,32.5449,22800.0
2010-11-30 14:15:00,44.8,44.81,44.71,44.73,53800.0,32.5449,32.5522,32.4795,32.4941,53800.0
2010-11-30 14:20:00,44.72,44.75,44.69,44.7,85600.0,32.4868,32.5086,32.465,32.4723,85600.0
2010-11-30 14:25:00,44.69,44.71,44.55,44.58,34800.0,32.465,32.4795,32.3633,32.3851,34800.0
2010-11-30 14:30:00,44.59,44.63,44.56,44.6,93400.0,32.3924,32.4214,32.3706,32.3996,93400.0
2010-11-30 14:35:00,44.6,44.66,44.58,44.6,49400.0,32.3996,32.4432,32.3851,32.3996,49400.0
2010-11-30 14:40:00,44.6,44.68,44.6,44.65,40200.0,32.3996,32.4577,32.3996,32.4359,40200.0
2010-11-30 14:45:00,44.65,44.7,44.62,44.67,26400.0,32.4359,32.4723,32.4142,32.4505,26400.0
2010-11-30 14:50:00,44.68,44.72,44.68,44.71,27200.0,32.4577,32.4868,32.4577,32.4795,27200.0
2010-11-30 14:55:00,44.71,44.85,44.7,44.77,31800.0,32.4795,32.5812,32.4723,32.5231,31800.0
2010-11-30 15:00:00,44.77,44.84,44.74,44.84,32400.0,32.5231,32.574,32.5013,32.574,32400.0
2010-11-30 15:05:00,44.83,44.84,44.73,44.77,21800.0,32.5667,32.574,32.4941,32.5231,21800.0
2010-11-30 15:10:00,44.76,44.77,44.67,44.74,18800.0,32.5159,32.5231,32.4505,32.5013,18800.0
2010-11-30 15:15:00,44.75,44.76,44.67,44.74,44000.0,32.5086,32.5159,32.4505,32.5013,44000.0
2010-11-30 15:20:00,44.74,44.8,44.73,44.77,55000.0,32.5013,32.5449,32.4941,32.5231,55000.0
2010-11-30 15:25:00,44.77,44.81,44.75,44.77,113000.0,32.5231,32.5522,32.5086,32.5231,113000.0
2010-11-30 15:30:00,44.77,44.8,44.64,44.64,86200.0,32.5231,32.5449,32.4287,32.4287,86200.0
2010-11-30 15:35:00,44.65,44.73,44.65,44.7,75400.0,32.4359,32.4941,32.4359,32.4723,75400.0
2010-11-30 15:40:00,44.69,44.7,44.46,44.58,129200.0,32.465,32.4723,32.2979,32.3851,129200.0
2010-11-30 15:45:00,44.57,44.59,44.47,44.56,225800.0,32.3778,32.3924,32.3052,32.3706,225800.0
2010-11-30 15:50:00,44.58,44.67,44.52,44.65,214400.0,32.3851,32.4505,32.3415,32.4359,214400.0
2010-11-30 15:55:00,44.65,44.65,44.47,44.47,343000.0,32.4359,32.4359,32.3052,32.3052,343000.0
2010-12-01 09:30:00,45.24,45.33,44.78,44.93,109000.0,32.8645,32.9299,32.5304,32.6393,109000.0
2010-12-01 09:35:00,44.95,45.02,44.88,44.97,68400.0,32.6539,32.7047,32.603,32.6684,68400.0
2010-12-01 09:40:00,44.96,44.99,44.87,44.94,37800.0,32.6611,32.6829,32.5958,32.6466,37800.0
2010-12-01 09:45:00,44.91,44.93,44.85,44.92,88600.0,32.6248,32.6393,32.5812,32.6321,88600.0
2010-12-01 09:50:00,44.9,45.19,44.9,45.15,81800.0,32.6176,32.8282,32.6176,32.7992,81800.0
2010-12-01 09:55:00,45.18,45.3,45.09,45.21,43200.0,32.821,32.9081,32.7556,32.8428,43200.0
2010-12-01 10:00:00,45.24,45.3,45.1,45.18,80800.0,32.8645,32.9081,32.7628,32.821,80800.0
2010-12-01 10:05:00,45.22,45.24,45.12,45.13,174400.0,32.85,32.8645,32.7774,32.7846,174400.0
2010-12-01 10:10:00,45.13,45.27,45.12,45.24,38200.0,32.7846,32.8863,32.7774,32.8645,38200.0
2010-12-01 10:15:00,45.26,45.34,45.26,45.31,25800.0,32.8791,32.9372,32.8791,32.9154,25800.0
2010-12-01 10:20:00,45.32,45.32,45.24,45.31,61800.0,32.9227,32.9227,32.8645,32.9154,61800.0
2010-12-01 10:25:00,45.32,45.38,45.31,45.38,72000.0,32.9227,32.9663,32.9154,32.9663,72000.0
2010-12-01 10:30:00,45.36,45.4,45.27,45.33,95000.0,32.9517,32.9808,32.8863,32.9299,95000.0
2010-12-01 10:35:00,45.33,45.38,45.32,45.35,50800.0,32.9299,32.9663,32.9227,32.9445,50800.0
2010-12-01 10:40:00,45.35,45.37,45.24,45.27,70000.0,32.9445,32.959,32.8645,32.8863,70000.0
2010-12-01 10:45:00,45.28,45.41,45.28,45.4,43400.0,32.8936,32.988,32.8936,32.9808,43400.0
2010-12-01 10:50:00,45.42,45.45,45.38,45.4,82200.0,32.9953,33.0171,32.9663,32.9808,82200.0
2010-12-01 10:55:00,45.43,45.5,45.38,45.41,56000.0,33.0026,33.0534,32.9663,32.988,56000.0
2010-12-01 11:00:00,45.41,45.44,45.38,45.41,26600.0,32.988,33.0098,32.9663,32.988,26600.0
2010-12-01 11:05:00,45.43,45.46,45.41,45.45,18000.0,33.0026,33.0244,32.988,33.0171,18000.0
2010-12-01 11:10:00,45.44,45.49,45.43,45.47,33600.0,33.0098,33.0462,33.0026,33.0316,33600.0
2010-12-01 11:15:00,45.47,45.48,45.39,45.4,31800.0,33.0316,33.0389,32.9735,32.9808,31800.0
2010-12-01 11:20:00,45.41,45.49,45.35,45.4,32800.0,32.988,33.0462,32.9445,32.9808,32800.0
2010-12-01 11:25:00,45.39,45.43,45.38,45.4,20000.0,32.9735,33.0026,32.9663,32.9808,20000.0
2010-12-01 11:30:00,45.41,45.48,45.38,45.46,26200.0,32.988,33.0389,32.9663,33.0244,26200.0
2010-12-01 11:35:00,45.47,45.49,45.43,45.48,38600.0,33.0316,33.0462,33.0026,33.0389,38600.0
2010-12-01 11:40:00,45.49,45.5,45.47,45.49,31600.0,33.0462,33.0534,33.0316,33.0462,31600.0
2010-12-01 11:45:00,45.49,45.53,45.47,45.53,45600.0,33.0462,33.0752,33.0316,33.0752,45600.0
2010-12-01 11:50:00,45.54,45.8,45.54,45.74,92800.0,33.0825,33.2714,33.0825,33.2278,92800.0
2010-12-01 11:55:00,45.74,45.82,45.74,45.8,35200.0,33.2278,33.2859,33.2278,33.2714,35200.0
2010-12-01 12:00:00,45.8,45.85,45.73,45.77,43800.0,33.2714,33.3077,33.2205,33.2496,43800.0
2010-12-01 12:05:00,45.77,45.79,45.72,45.74,58600.0,33.2496,33.2641,33.2132,33.2278,58600.0
2010-12-01 12:10:00,45.77,45.79,45.71,45.71,47800.0,33.2496,33.2641,33.206,33.206,47800.0
2010-12-01 12:15:00,45.74,45.78,45.71,45.77,19800.0,33.2278,33.2568,33.206,33.2496,19800.0
2010-12-01 12:20:00,45.79,45.83,45.77,45.78,24000.0,33.2641,33.2932,33.2496,33.2568,24000.0
2010-12-01 12:25:00,45.77,45.79,45.76,45.77,37000.0,33.2496,33.2641,33.2423,33.2496,37000.0
2010-12-01 12:30:00,45.78,45.8,45.74,45.79,37400.0,33.2568,33.2714,33.2278,33.2641,37400.0
2010-12-01 12:35:00,45.77,45.79,45.63,45.63,31600.0,33.2496,33.2641,33.1479,33.1479,31600.0
2010-12-01 12:40:00,45.64,45.71,45.59,45.65,151400.0,33.1551,33.206,33.1188,33.1624,151400.0
2010-12-01 12:45:00,45.66,45.69,45.56,45.64,119200.0,33.1697,33.1915,33.097,33.1551,119200.0
2010-12-01 12:50:00,45.65,45.65,45.6,45.63,67000.0,33.1624,33.1624,33.1261,33.1479,67000.0
2010-12-01 12:55:00,45.63,45.66,45.6,45.64,50200.0,33.1479,33.1697,33.1261,33.1551,50200.0
2010-12-01 13:00:00,45.65,45.74,45.62,45.71,61000.0,33.1624,33.2278,33.1406,33.206,61000.0
2010-12-01 13:05:00,45.71,45.73,45.7,45.73,23800.0,33.206,33.2205,33.1987,33.2205,23800.0
2010-12-01 13:10:00,45.73,45.79,45.73,45.77,54800.0,33.2205,33.2641,33.2205,33.2496,54800.0
2010-12-01 13:15:00,45.77,45.86,45.77,45.77,152400.0,33.2496,33.3149,33.2496,33.2496,152400.0
2010-12-01 13:20:00,45.77,45.79,45.63,45.69,63400.0,33.2496,33.2641,33.1479,33.1915,63400.0
2010-12-01 13:25:00,45.7,45.7,45.59,45.6,55800.0,33.1987,33.1987,33.1188,33.1261,55800.0
2010-12-01 13:30:00,45.6,45.66,45.59,45.66,43200.0,33.1261,33.1697,33.1188,33.1697,43200.0
2010-12-01 13:35:00,45.67,45.82,45.66,45.81,49200.0,33.1769,33.2859,33.1697,33.2786,49200.0
2010-12-01 13:40:00,45.8,45.81,45.72,45.8,20200.0,33.2714,33.2786,33.2132,33.2714,20200.0
2010-12-01 13:45:00,45.8,45.84,45.77,45.81,36600.0,33.2714,33.3004,33.2496,33.2786,36600.0
2010-12-01 13:50:00,45.81,45.81,45.77,45.79,25000.0,33.2786,33.2786,33.2496,33.2641,25000.0
2010-12-01 13:55:00,45.79,45.83,45.77,45.81,49000.0,33.2641,33.2932,33.2496,33.2786,49000.0
2010-12-01 14:00:00,45.82,45.85,45.76,45.77,33200.0,33.2859,33.3077,33.2423,33.2496,33200.0
2010-12-01 14:05:00,45.78,45.79,45.69,45.7,19200.0,33.2568,33.2641,33.1915,33.1987,19200.0
2010-12-01 14:10:00,45.7,45.76,45.7,45.76,43200.0,33.1987,33.2423,33.1987,33.2423,43200.0
2010-12-01 14:15:00,45.76,45.85,45.74,45.85,20400.0,33.2423,33.3077,33.2278,33.3077,20400.0
2010-12-01 14:20:00,45.85,45.85,45.74,45.77,68200.0,33.3077,33.3077,33.2278,33.2496,68200.0
2010-12-01 14:25:00,45.77,45.79,45.75,45.76,41200.0,33.2496,33.2641,33.235,33.2423,41200.0
2010-12-01 14:30:00,45.77,45.77,45.69,45.69,79200.0,33.2496,33.2496,33.1915,33.1915,79200.0
2010-12-01 14:35:00,45.69,45.74,45.62,45.74,132600.0,33.1915,33.2278,33.1406,33.2278,132600.0
2010-12-01 14:40:00,45.73,45.76,45.71,45.76,29600.0,33.2205,33.2423,33.206,33.2423,29600.0
2010-12-01 14:45:00,45.75,45.79,45.73,45.74,43600.0,33.235,33.2641,33.2205,33.2278,43600.0
2010-12-01 14:50:00,45.75,45.77,45.74,45.77,19600.0,33.235,33.2496,33.2278,33.2496,19600.0
2010-12-01 14:55:00,45.77,45.82,45.75,45.77,37200.0,33.2496,33.2859,33.235,33.2496,37200.0
2010-12-01 15:00:00,45.77,45.77,45.72,45.72,40000.0,33.2496,33.2496,33.2132,33.2132,40000.0
2010-12-01 15:05:00,45.72,45.77,45.71,45.76,38000.0,33.2132,33.2496,33.206,33.2423,38000.0
2010-12-01 15:10:00,45.76,45.81,45.72,45.72,48000.0,33.2423,33.2786,33.2132,33.2132,48000.0
2010-12-01 15:15:00,45.72,45.76,45.71,45.72,37200.0,33.2132,33.2423,33.206,33.2132,37200.0
2010-12-01 15:20:00,45.72,45.76,45.7,45.73,56600.0,33.2132,33.2423,33.1987,33.2205,56600.0
2010-12-01 15:25:00,45.73,45.77,45.73,45.77,61600.0,33.2205,33.2496,33.2205,33.2496,61600.0
2010-12-01 15:30:00,45.77,45.77,45.66,45.67,52000.0,33.2496,33.2496,33.1697,33.1769,52000.0
2010-12-01 15:35:00,45.68,45.78,45.67,45.78,69200.0,33.1842,33.2568,33.1769,33.2568,69200.0
2010-12-01 15:40:00,45.78,45.85,45.77,45.84,93000.0,33.2568,33.3077,33.2496,33.3004,93000.0
2010-12-01 15:45:00,45.84,45.86,45.76,45.79,114000.0,33.3004,33.3149,33.2423,33.2641,114000.0
2010-12-01 15:50:00,45.79,45.83,45.74,45.77,125600.0,33.2641,33.2932,33.2278,33.2496,125600.0
2010-12-01 15:55:00,45.77,45.83,45.76,45.8,155600.0,33.2496,33.2932,33.2423,33.2714,155600.0
2010-12-02 09:30:00,45.77,46.02,45.77,46.02,52200.0,33.2496,33.4312,33.2496,33.4312,52200.0
2010-12-02 09:35:00,45.99,45.99,45.84,45.88,48800.0,33.4094,33.4094,33.3004,33.3295,48800.0
2010-12-02 09:40:00,45.88,46.22,45.88,46.16,88600.0,33.3295,33.5765,33.3295,33.5329,88600.0
2010-12-02 09:45:00,46.16,46.33,46.13,46.24,78800.0,33.5329,33.6564,33.5111,33.591,78800.0
2010-12-02 09:50:00,46.23,46.31,46.17,46.23,81200.0,33.5837,33.6418,33.5401,33.5837,81200.0
2010-12-02 09:55:00,46.22,46.33,46.18,46.32,47400.0,33.5765,33.6564,33.5474,33.6491,47400.0
2010-12-02 10:00:00,46.3,46.45,46.29,46.45,56800.0,33.6346,33.7436,33.6273,33.7436,56800.0
2010-12-02 10:05:00,46.44,46.48,46.38,46.44,60600.0,33.7363,33.7653,33.6927,33.7363,60600.0
2010-12-02 10:10:00,46.45,46.55,46.43,46.53,103400.0,33.7436,33.8162,33.729,33.8017,103400.0
2010-12-02 10:15:00,46.53,46.54,46.42,46.46,41200.0,33.8017,33.8089,33.7218,33.7508,41200.0
2010-12-02 10:20:00,46.44,46.45,46.35,46.38,66000.0,33.7363,33.7436,33.6709,33.6927,66000.0
2010-12-02 10:25:00,46.36,46.45,46.34,46.35,124600.0,33.6782,33.7436,33.6636,33.6709,124600.0
2010-12-02 10:30:00,46.32,46.6,46.32,46.6,79800.0,33.6491,33.8525,33.6491,33.8525,79800.0
2010-12-02 10:35:00,46.6,46.63,46.49,46.58,40400.0,33.8525,33.8743,33.7726,33.838,40400.0
2010-12-02 10:40:00,46.59,46.63,46.57,46.63,75600.0,33.8453,33.8743,33.8307,33.8743,75600.0
2010-12-02 10:45:00,46.64,46.71,46.61,46.63,91600.0,33.8816,33.9324,33.8598,33.8743,91600.0
2010-12-02 10:50:00,46.63,46.67,46.48,46.55,132600.0,33.8743,33.9034,33.7653,33.8162,132600.0
2010-12-02 10:55:00,46.55,46.62,46.49,46.62,35000.0,33.8162,33.867,33.7726,33.867,35000.0
2010-12-02 11:00:00,46.62,46.62,46.49,46.56,24200.0,33.867,33.867,33.7726,33.8235,24200.0
2010-12-02 11:05:00,46.55,46.57,46.48,46.55,20000.0,33.8162,33.8307,33.7653,33.8162,20000.0
2010-12-02 11:10:00,46.54,46.63,46.48,46.63,41800.0,33.8089,33.8743,33.7653,33.8743,41800.0
2010-12-02 11:15:00,46.63,46.65,46.47,46.6,23400.0,33.8743,33.8888,33.7581,33.8525,23400.0
2010-12-02 11:20:00,46.6,46.72,46.49,46.49,61600.0,33.8525,33.9397,33.7726,33.7726,61600.0
2010-12-02 11:25:00,46.51,46.52,46.43,46.51,24600.0,33.7871,33.7944,33.729,33.7871,24600.0
2010-12-02 11:30:00,46.52,46.6,46.51,46.54,21400.0,33.7944,33.8525,33.7871,33.8089,21400.0
2010-12-02 11:35:00,46.55,46.55,46.45,46.52,19600.0,33.8162,33.8162,33.7436,33.7944,19600.0
2010-12-02 11:40:00,46.51,46.54,46.44,46.47,21200.0,33.7871,33.8089,33.7363,33.7581,21200.0
2010-12-02 11:45:00,46.45,46.52,46.45,46.48,13200.0,33.7436,33.7944,33.7436,33.7653,13200.0
2010-12-02 11:50:00,46.49,46.54,46.47,46.48,12800.0,33.7726,33.8089,33.7581,33.7653,12800.0
2010-12-02 11:55:00,46.5,46.52,46.47,46.5,25200.0,33.7799,33.7944,33.7581,33.7799,25200.0
2010-12-02 12:00:00,46.5,46.55,46.49,46.5,17800.0,33.7799,33.8162,33.7726,33.7799,17800.0
2010-12-02 12:05:00,46.5,46.52,46.46,46.49,16200.0,33.7799,33.7944,33.7508,33.7726,16200.0
2010-12-02 12:10:00,46.48,46.55,46.48,46.53,15200.0,33.7653,33.8162,33.7653,33.8017,15200.0
2010-12-02 12:15:00,46.52,46.58,46.5,46.56,9800.0,33.7944,33.838,33.7799,33.8235,9800.0
2010-12-02 12:20:00,46.55,46.55,46.45,46.45,12800.0,33.8162,33.8162,33.7436,33.7436,12800.0
2010-12-02 12:25:00,46.44,46.52,46.43,46.52,10800.0,33.7363,33.7944,33.729,33.7944,10800.0
2010-12-02 12:30:00,46.51,46.6,46.5,46.6,12800.0,33.7871,33.8525,33.7799,33.8525,12800.0
2010-12-02 12:35:00,46.6,46.66,46.6,46.65,17000.0,33.8525,33.8961,33.8525,33.8888,17000.0
2010-12-02 12:40:00,46.65,46.7,46.65,46.7,17800.0,33.8888,33.9252,33.8888,33.9252,17800.0
2010-12-02 12:45:00,46.69,46.72,46.67,46.71,13400.0,33.9179,33.9397,33.9034,33.9324,13400.0
2010-12-02 12:50:00,46.71,46.76,46.7,46.76,45800.0,33.9324,33.9688,33.9252,33.9688,45800.0
2010-12-02 12:55:00,46.76,46.76,46.7,46.71,28000.0,33.9688,33.9688,33.9252,33.9324,28000.0
2010-12-02 13:00:00,46.7,46.76,46.66,46.69,38000.0,33.9252,33.9688,33.8961,33.9179,38000.0
2010-12-02 13:05:00,46.67,46.69,46.63,46.63,25200.0,33.9034,33.9179,33.8743,33.8743,25200.0
2010-12-02 13:10:00,46.66,46.66,46.58,46.58,20800.0,33.8961,33.8961,33.838,33.838,20800.0
2010-12-02 13:15:00,46.58,46.62,46.58,46.62,17800.0,33.838,33.867,33.838,33.867,17800.0
2010-12-02 13:20:00,46.6,46.71,46.6,46.7,44400.0,33.8525,33.9324,33.8525,33.9252,44400.0
2010-12-02 13:25:00,46.71,46.72,46.67,46.7,30400.0,33.9324,33.9397,33.9034,33.9252,30400.0
2010-12-02 13:30:00,46.69,46.75,46.67,46.74,15600.0,33.9179,33.9615,33.9034,33.9542,15600.0
2010-12-02 13:35:00,46.74,46.75,46.71,46.75,25600.0,33.9542,33.9615,33.9324,33.9615,25600.0
2010-12-02 13:40:00,46.74,46.75,46.68,46.73,13600.0,33.9542,33.9615,33.9106,33.947,13600.0
2010-12-02 13:45:00,46.71,46.74,46.71,46.74,12400.0,33.9324,33.9542,33.9324,33.9542,12400.0
2010-12-02 13:50:00,46.74,46.82,46.74,46.82,33400.0,33.9542,34.0123,33.9542,34.0123,33400.0
2010-12-02 13:55:00,46.78,46.81,46.76,46.78,18400.0,33.9833,34.0051,33.9688,33.9833,18400.0
2010-12-02 14:00:00,46.78,46.78,46.75,46.77,30400.0,33.9833,33.9833,33.9615,33.976,30400.0
2010-12-02 14:05:00,46.77,46.83,46.77,46.8,20800.0,33.976,34.0196,33.976,33.9978,20800.0
2010-12-02 14:10:00,46.81,46.87,46.8,46.86,23000.0,34.0051,34.0487,33.9978,34.0414,23000.0
2010-12-02 14:15:00,46.85,46.91,46.83,46.85,39000.0,34.0341,34.0777,34.0196,34.0341,39000.0
2010-12-02 14:20:00,46.84,46.96,46.84,46.86,38800.0,34.0269,34.114,34.0269,34.0414,38800.0
2010-12-02 14:25:00,46.85,46.91,46.83,46.91,34400.0,34.0341,34.0777,34.0196,34.0777,34400.0
2010-12-02 14:30:00,46.9,46.91,46.76,46.79,27600.0,34.0705,34.0777,33.9688,33.9905,27600.0
2010-12-02 14:35:00,46.78,46.8,46.74,46.77,30200.0,33.9833,33.9978,33.9542,33.976,30200.0
2010-12-02 14:40:00,46.77,46.82,46.74,46.76,18400.0,33.976,34.0123,33.9542,33.9688,18400.0
2010-12-02 14:45:00,46.77,46.85,46.76,46.85,26000.0,33.976,34.0341,33.9688,34.0341,26000.0
2010-12-02 14:50:00,46.84,46.84,46.8,46.82,26000.0,34.0269,34.0269,33.9978,34.0123,26000.0
2010-12-02 14:55:00,46.83,46.84,46.76,46.77,21000.0,34.0196,34.0269,33.9688,33.976,21000.0
2010-12-02 15:00:00,46.77,46.77,46.73,46.75,28200.0,33.976,33.976,33.947,33.9615,28200.0
2010-12-02 15:05:00,46.74,46.83,46.72,46.8,45800.0,33.9542,34.0196,33.9397,33.9978,45800.0
2010-12-02 15:10:00,46.81,46.86,46.76,46.8,88200.0,34.0051,34.0414,33.9688,33.9978,88200.0
2010-12-02 15:15:00,46.79,46.8,46.74,46.77,77800.0,33.9905,33.9978,33.9542,33.976,77800.0
2010-12-02 15:20:00,46.77,46.8,46.73,46.77,99400.0,33.976,33.9978,33.947,33.976,99400.0
2010-12-02 15:25:00,46.77,46.84,46.76,46.83,47400.0,33.976,34.0269,33.9688,34.0196,47400.0
2010-12-02 15:30:00,46.83,46.91,46.79,46.91,83200.0,34.0196,34.0777,33.9905,34.0777,83200.0
2010-12-02 15:35:00,46.91,46.93,46.85,46.88,79600.0,34.0777,34.0922,34.0341,34.0559,79600.0
2010-12-02 15:40:00,46.88,46.93,46.85,46.93,71400.0,34.0559,34.0922,34.0341,34.0922,71400.0
2010-12-02 15:45:00,46.92,46.96,46.9,46.96,119800.0,34.085,34.114,34.0705,34.114,119800.0
2010-12-02 15:50:00,46.96,46.99,46.93,46.96,182400.0,34.114,34.1358,34.0922,34.114,182400.0
2010-12-02 15:55:00,46.95,46.98,46.93,46.93,148800.0,34.1068,34.1286,34.0922,34.0922,148800.0
2010-12-03 09:30:00,46.73,47.0,46.64,46.77,117000.0,33.947,34.1431,33.8816,33.976,117000.0
2010-12-03 09:35:00,46.74,46.82,46.62,46.82,24800.0,33.9542,34.0123,33.867,34.0123,24800.0
2010-12-03 09:40:00,46.83,46.97,46.83,46.97,18600.0,34.0196,34.1213,34.0196,34.1213,18600.0
2010-12-03 09:45:00,46.97,46.97,46.61,46.7,29200.0,34.1213,34.1213,33.8598,33.9252,29200.0
2010-12-03 09:50:00,46.7,46.7,46.54,46.55,26400.0,33.9252,33.9252,33.8089,33.8162,26400.0
2010-12-03 09:55:00,46.56,46.8,46.56,46.77,60200.0,33.8235,33.9978,33.8235,33.976,60200.0
2010-12-03 10:00:00,46.77,46.99,46.76,46.84,83000.0,33.976,34.1358,33.9688,34.0269,83000.0
2010-12-03 10:05:00,46.85,46.99,46.85,46.91,55400.0,34.0341,34.1358,34.0341,34.0777,55400.0
2010-12-03 10:10:00,46.9,46.91,46.78,46.8,51800.0,34.0705,34.0777,33.9833,33.9978,51800.0
2010-12-03 10:15:00,46.82,46.82,46.76,46.81,15800.0,34.0123,34.0123,33.9688,34.0051,15800.0
2010-12-03 10:20:00,46.79,46.82,46.66,46.66,16200.0,33.9905,34.0123,33.8961,33.8961,16200.0
2010-12-03 10:25:00,46.68,46.76,46.63,46.73,26200.0,33.9106,33.9688,33.8743,33.947,26200.0
2010-12-03 10:30:00,46.72,46.74,46.66,46.67,27600.0,33.9397,33.9542,33.8961,33.9034,27600.0
2010-12-03 10:35:00,46.68,46.85,46.68,46.82,30000.0,33.9106,34.0341,33.9106,34.0123,30000.0
2010-12-03 10:40:00,46.83,46.83,46.74,46.76,19000.0,34.0196,34.0196,33.9542,33.9688,19000.0
2010-12-03 10:45:00,46.75,46.77,46.74,46.74,10400.0,33.9615,33.976,33.9542,33.9542,10400.0
2010-12-03 10:50:00,46.74,46.82,46.73,46.82,13600.0,33.9542,34.0123,33.947,34.0123,13600.0
2010-12-03 10:55:00,46.82,46.83,46.75,46.8,15800.0,34.0123,34.0196,33.9615,33.9978,15800.0
2010-12-03 11:00:00,46.8,46.84,46.76,46.78,122200.0,33.9978,34.0269,33.9688,33.9833,122200.0
2010-12-03 11:05:00,46.78,46.79,46.74,46.76,18000.0,33.9833,33.9905,33.9542,33.9688,18000.0
2010-12-03 11:10:00,46.74,46.76,46.69,46.74,50800.0,33.9542,33.9688,33.9179,33.9542,50800.0
2010-12-03 11:15:00,46.72,46.77,46.69,46.71,37200.0,33.9397,33.976,33.9179,33.9324,37200.0
2010-12-03 11:20:00,46.69,46.71,46.6,46.6,27400.0,33.9179,33.9324,33.8525,33.8525,27400.0
2010-12-03 11:25:00,46.58,46.58,46.49,46.52,37600.0,33.838,33.838,33.7726,33.7944,37600.0
2010-12-03 11:30:00,46.51,46.57,46.49,46.5,30600.0,33.7871,33.8307,33.7726,33.7799,30600.0
2010-12-03 11:35:00,46.5,46.54,46.39,46.52,96000.0,33.7799,33.8089,33.7,33.7944,96000.0
2010-12-03 11:40:00,46.51,46.59,46.51,46.59,13400.0,33.7871,33.8453,33.7871,33.8453,13400.0
2010-12-03 11:45:00,46.59,46.62,46.59,46.62,7600.0,33.8453,33.867,33.8453,33.867,7600.0
2010-12-03 11:50:00,46.62,46.63,46.52,46.55,26600.0,33.867,33.8743,33.7944,33.8162,26600.0
2010-12-03 11:55:00,46.55,46.56,46.52,46.54,27600.0,33.8162,33.8235,33.7944,33.8089,27600.0
2010-12-03 12:00:00,46.57,46.65,46.56,46.65,12000.0,33.8307,33.8888,33.8235,33.8888,12000.0
2010-12-03 12:05:00,46.65,46.67,46.54,46.59,25800.0,33.8888,33.9034,33.8089,33.8453,25800.0
2010-12-03 12:10:00,46.59,46.67,46.59,46.61,28200.0,33.8453,33.9034,33.8453,33.8598,28200.0
2010-12-03 12:15:00,46.61,46.63,46.57,46.6,11200.0,33.8598,33.8743,33.8307,33.8525,11200.0
2010-12-03 12:20:00,46.6,46.65,46.6,46.61,8800.0,33.8525,33.8888,33.8525,33.8598,8800.0
2010-12-03 12:25:00,46.62,46.62,46.49,46.51,16200.0,33.867,33.867,33.7726,33.7871,16200.0
2010-12-03 12:30:00,46.55,46.56,46.48,46.51,27600.0,33.8162,33.8235,33.7653,33.7871,27600.0
2010-12-03 12:35:00,46.5,46.56,46.49,46.56,27200.0,33.7799,33.8235,33.7726,33.8235,27200.0
2010-12-03 12:40:00,46.58,46.63,46.58,46.6,22800.0,33.838,33.8743,33.838,33.8525,22800.0
2010-12-03 12:45:00,46.61,46.62,46.59,46.6,13800.0,33.8598,33.867,33.8453,33.8525,13800.0
2010-12-03 12:50:00,46.59,46.65,46.59,46.63,7600.0,33.8453,33.8888,33.8453,33.8743,7600.0
2010-12-03 12:55:00,46.63,46.63,46.6,46.63,13200.0,33.8743,33.8743,33.8525,33.8743,13200.0
2010-12-03 13:00:00,46.63,46.63,46.6,46.62,29000.0,33.8743,33.8743,33.8525,33.867,29000.0
2010-12-03 13:05:00,46.61,46.66,46.6,46.66,47600.0,33.8598,33.8961,33.8525,33.8961,47600.0
2010-12-03 13:10:00,46.66,46.8,46.63,46.77,74600.0,33.8961,33.9978,33.8743,33.976,74600.0
2010-12-03 13:15:00,46.77,46.81,46.75,46.8,72800.0,33.976,34.0051,33.9615,33.9978,72800.0
2010-12-03 13:20:00,46.8,46.82,46.79,46.82,73400.0,33.9978,34.0123,33.9905,34.0123,73400.0
2010-12-03 13:25:00,46.82,46.84,46.77,46.79,77200.0,34.0123,34.0269,33.976,33.9905,77200.0
2010-12-03 13:30:00,46.8,46.83,46.8,46.81,38800.0,33.9978,34.0196,33.9978,34.0051,38800.0
2010-12-03 13:35:00,46.81,46.81,46.68,46.7,24200.0,34.0051,34.0051,33.9106,33.9252,24200.0
2010-12-03 13:40:00,46.71,46.74,46.71,46.73,17800.0,33.9324,33.9542,33.9324,33.947,17800.0
2010-12-03 13:45:00,46.73,46.74,46.71,46.74,16800.0,33.947,33.9542,33.9324,33.9542,16800.0
2010-12-03 13:50:00,46.75,46.76,46.72,46.73,8400.0,33.9615,33.9688,33.9397,33.947,8400.0
2010-12-03 13:55:00,46.74,46.75,46.72,46.74,18400.0,33.9542,33.9615,33.9397,33.9542,18400.0
2010-12-03 14:00:00,46.74,46.78,46.74,46.75,21200.0,33.9542,33.9833,33.9542,33.9615,21200.0
2010-12-03 14:05:00,46.74,46.77,46.72,46.75,33800.0,33.9542,33.976,33.9397,33.9615,33800.0
2010-12-03 14:10:00,46.76,46.8,46.76,46.78,52000.0,33.9688,33.9978,33.9688,33.9833,52000.0
2010-12-03 14:15:00,46.77,46.77,46.73,46.75,8200.0,33.976,33.976,33.947,33.9615,8200.0
2010-12-03 14:20:00,46.76,46.8,46.74,46.77,35800.0,33.9688,33.9978,33.9542,33.976,35800.0
2010-12-03 14:25:00,46.77,46.8,46.74,46.79,26400.0,33.976,33.9978,33.9542,33.9905,26400.0
2010-12-03 14:30:00,46.78,46.84,46.78,46.83,17200.0,33.9833,34.0269,33.9833,34.0196,17200.0
2010-12-03 14:35:00,46.83,46.84,46.82,46.84,16200.0,34.0196,34.0269,34.0123,34.0269,16200.0
2010-12-03 14:40:00,46.83,46.83,46.8,46.83,10800.0,34.0196,34.0196,33.9978,34.0196,10800.0
2010-12-03 14:45:00,46.84,46.84,46.81,46.82,25800.0,34.0269,34.0269,34.0051,34.0123,25800.0
2010-12-03 14:50:00,46.83,46.84,46.77,46.77,29600.0,34.0196,34.0269,33.976,33.976,29600.0
2010-12-03 14:55:00,46.77,46.79,46.75,46.77,26000.0,33.976,33.9905,33.9615,33.976,26000.0
2010-12-03 15:00:00,46.79,46.83,46.75,46.77,22400.0,33.9905,34.0196,33.9615,33.976,22400.0
2010-12-03 15:05:00,46.77,46.77,46.73,46.73,16400.0,33.976,33.976,33.947,33.947,16400.0
2010-12-03 15:10:00,46.74,46.74,46.69,46.71,24800.0,33.9542,33.9542,33.9179,33.9324,24800.0
2010-12-03 15:15:00,46.7,46.7,46.6,46.6,67000.0,33.9252,33.9252,33.8525,33.8525,67000.0
2010-12-03 15:20:00,46.6,46.69,46.59,46.68,42800.0,33.8525,33.9179,33.8453,33.9106,42800.0
2010-12-03 15:25:00,46.68,46.69,46.62,46.67,31000.0,33.9106,33.9179,33.867,33.9034,31000.0
2010-12-03 15:30:00,46.68,46.7,46.54,46.56,106600.0,33.9106,33.9252,33.8089,33.8235,106600.0
2010-12-03 15:35:00,46.56,46.68,46.56,46.67,57400.0,33.8235,33.9106,33.8235,33.9034,57400.0
2010-12-03 15:40:00,46.67,46.71,46.63,46.71,69600.0,33.9034,33.9324,33.8743,33.9324,69600.0
2010-12-03 15:45:00,46.71,46.92,46.7,46.88,195600.0,33.9324,34.085,33.9252,34.0559,195600.0
2010-12-03 15:50:00,46.88,46.99,46.88,46.93,173200.0,34.0559,34.1358,34.0559,34.0922,173200.0
2010-12-03 15:55:00,46.93,46.96,46.87,46.87,241400.0,34.0922,34.114,34.0487,34.0487,241400.0
2010-12-06 09:30:00,46.77,46.9,46.76,46.86,36800.0,33.976,34.0705,33.9688,34.0414,36800.0
2010-12-06 09:35:00,46.91,47.16,46.91,47.08,60600.0,34.0777,34.2593,34.0777,34.2012,60600.0
2010-12-06 09:40:00,47.08,47.1,46.93,46.97,19400.0,34.2012,34.2157,34.0922,34.1213,19400.0
2010-12-06 09:45:00,46.97,47.04,46.94,47.0,159200.0,34.1213,34.1722,34.0995,34.1431,159200.0
2010-12-06 09:50:00,47.02,47.08,46.97,47.08,48800.0,34.1576,34.2012,34.1213,34.2012,48800.0
2010-12-06 09:55:00,47.1,47.35,47.08,47.29,64200.0,34.2157,34.3974,34.2012,34.3538,64200.0
2010-12-06 10:00:00,47.29,47.29,47.24,47.26,26600.0,34.3538,34.3538,34.3174,34.332,26600.0
2010-12-06 10:05:00,47.27,47.27,47.2,47.22,50800.0,34.3392,34.3392,34.2884,34.3029,50800.0
2010-12-06 10:10:00,47.22,47.25,47.2,47.22,38200.0,34.3029,34.3247,34.2884,34.3029,38200.0
2010-12-06 10:15:00,47.22,47.29,47.22,47.24,58800.0,34.3029,34.3538,34.3029,34.3174,58800.0
2010-12-06 10:20:00,47.24,47.27,47.21,47.24,32200.0,34.3174,34.3392,34.2957,34.3174,32200.0
2010-12-06 10:25:00,47.24,47.3,47.2,47.3,37400.0,34.3174,34.361,34.2884,34.361,37400.0
2010-12-06 10:30:00,47.3,47.31,47.21,47.21,49800.0,34.361,34.3683,34.2957,34.2957,49800.0
2010-12-06 10:35:00,47.21,47.29,47.2,47.27,29200.0,34.2957,34.3538,34.2884,34.3392,29200.0
2010-12-06 10:40:00,47.29,47.29,47.21,47.24,28600.0,34.3538,34.3538,34.2957,34.3174,28600.0
2010-12-06 10:45:00,47.24,47.27,47.22,47.23,20600.0,34.3174,34.3392,34.3029,34.3102,20600.0
2010-12-06 10:50:00,47.22,47.22,47.0,47.04,46000.0,34.3029,34.3029,34.1431,34.1722,46000.0
2010-12-06 10:55:00,47.04,47.12,47.0,47.12,28800.0,34.1722,34.2303,34.1431,34.2303,28800.0
2010-12-06 11:00:00,47.1,47.17,47.09,47.13,29200.0,34.2157,34.2666,34.2085,34.2375,29200.0
2010-12-06 11:05:00,47.13,47.19,47.13,47.19,21400.0,34.2375,34.2811,34.2375,34.2811,21400.0
2010-12-06 11:10:00,47.2,47.24,47.15,47.24,41400.0,34.2884,34.3174,34.2521,34.3174,41400.0
2010-12-06 11:15:00,47.23,47.23,47.19,47.21,14200.0,34.3102,34.3102,34.2811,34.2957,14200.0
2010-12-06 11:20:00,47.2,47.22,47.19,47.2,13200.0,34.2884,34.3029,34.2811,34.2884,13200.0
2010-12-06 11:25:00,47.2,47.23,47.18,47.21,33000.0,34.2884,34.3102,34.2739,34.2957,33000.0
2010-12-06 11:30:00,47.23,47.23,47.19,47.2,28000.0,34.3102,34.3102,34.2811,34.2884,28000.0
2010-12-06 11:35:00,47.2,47.21,47.18,47.2,20200.0,34.2884,34.2957,34.2739,34.2884,20200.0
2010-12-06 11:40:00,47.22,47.23,47.19,47.23,14600.0,34.3029,34.3102,34.2811,34.3102,14600.0
2010-12-06 11:45:00,47.23,47.27,47.19,47.21,52200.0,34.3102,34.3392,34.2811,34.2957,52200.0
2010-12-06 11:50:00,47.21,47.22,47.18,47.21,32000.0,34.2957,34.3029,34.2739,34.2957,32000.0
2010-12-06 11:55:00,47.2,47.23,47.18,47.2,36000.0,34.2884,34.3102,34.2739,34.2884,36000.0
2010-12-06 12:00:00,47.2,47.21,47.16,47.21,27400.0,34.2884,34.2957,34.2593,34.2957,27400.0
2010-12-06 12:05:00,47.21,47.22,47.14,47.18,20600.0,34.2957,34.3029,34.2448,34.2739,20600.0
2010-12-06 12:10:00,47.17,47.21,47.16,47.2,9200.0,34.2666,34.2957,34.2593,34.2884,9200.0
2010-12-06 12:15:00,47.2,47.22,47.13,47.14,10800.0,34.2884,34.3029,34.2375,34.2448,10800.0
2010-12-06 12:20:00,47.14,47.17,47.13,47.15,37000.0,34.2448,34.2666,34.2375,34.2521,37000.0
2010-12-06 12:25:00,47.15,47.17,47.13,47.17,8800.0,34.2521,34.2666,34.2375,34.2666,8800.0
2010-12-06 12:30:00,47.17,47.22,47.16,47.21,10600.0,34.2666,34.3029,34.2593,34.2957,10600.0
2010-12-06 12:35:00,47.2,47.2,47.12,47.13,22600.0,34.2884,34.2884,34.2303,34.2375,22600.0
2010-12-06 12:40:00,47.13,47.16,47.11,47.15,41200.0,34.2375,34.2593,34.223,34.2521,41200.0
2010-12-06 12:45:00,47.16,47.17,47.13,47.15,15600.0,34.2593,34.2666,34.2375,34.2521,15600.0
2010-12-06 12:50:00,47.15,47.2,47.13,47.2,6200.0,34.2521,34.2884,34.2375,34.2884,6200.0
2010-12-06 12:55:00,47.18,47.22,47.16,47.17,24200.0,34.2739,34.3029,34.2593,34.2666,24200.0
2010-12-06 13:00:00,47.17,47.19,47.16,47.17,13000.0,34.2666,34.2811,34.2593,34.2666,13000.0
2010-12-06 13:05:00,47.17,47.21,47.17,47.19,28800.0,34.2666,34.2957,34.2666,34.2811,28800.0
2010-12-06 13:10:00,47.19,47.19,47.14,47.17,14400.0,34.2811,34.2811,34.2448,34.2666,14400.0
2010-12-06 13:15:00,47.16,47.17,47.1,47.13,14000.0,34.2593,34.2666,34.2157,34.2375,14000.0
2010-12-06 13:20:00,47.13,47.13,47.1,47.1,16000.0,34.2375,34.2375,34.2157,34.2157,16000.0
2010-12-06 13:25:00,47.1,47.13,47.09,47.09,5800.0,34.2157,34.2375,34.2085,34.2085,5800.0
2010-12-06 13:30:00,47.09,47.12,47.08,47.08,17800.0,34.2085,34.2303,34.2012,34.2012,17800.0
2010-12-06 13:35:00,47.08,47.11,47.08,47.1,12600.0,34.2012,34.223,34.2012,34.2157,12600.0
2010-12-06 13:40:00,47.11,47.13,47.1,47.11,34600.0,34.223,34.2375,34.2157,34.223,34600.0
2010-12-06 13:45:00,47.13,47.16,47.1,47.13,42600.0,34.2375,34.2593,34.2157,34.2375,42600.0
2010-12-06 13:50:00,47.13,47.16,47.12,47.13,20000.0,34.2375,34.2593,34.2303,34.2375,20000.0
2010-12-06 13:55:00,47.13,47.13,47.09,47.1,12400.0,34.2375,34.2375,34.2085,34.2157,12400.0
2010-12-06 14:00:00,47.1,47.1,47.04,47.08,26400.0,34.2157,34.2157,34.1722,34.2012,26400.0
2010-12-06 14:05:00,47.08,47.16,47.08,47.15,17200.0,34.2012,34.2593,34.2012,34.2521,17200.0
2010-12-06 14:10:00,47.16,47.18,47.14,47.16,10000.0,34.2593,34.2739,34.2448,34.2593,10000.0
2010-12-06 14:15:00,47.18,47.18,47.13,47.16,9800.0,34.2739,34.2739,34.2375,34.2593,9800.0
2010-12-06 14:20:00,47.15,47.19,47.15,47.17,14200.0,34.2521,34.2811,34.2521,34.2666,14200.0
2010-12-06 14:25:00,47.18,47.19,47.16,47.19,37400.0,34.2739,34.2811,34.2593,34.2811,37400.0
2010-12-06 14:30:00,47.19,47.24,47.19,47.24,20200.0,34.2811,34.3174,34.2811,34.3174,20200.0
2010-12-06 14:35:00,47.24,47.29,47.23,47.28,15400.0,34.3174,34.3538,34.3102,34.3465,15400.0
2010-12-06 14:40:00,47.27,47.27,47.21,47.23,14600.0,34.3392,34.3392,34.2957,34.3102,14600.0
2010-12-06 14:45:00,47.24,47.28,47.23,47.27,12600.0,34.3174,34.3465,34.3102,34.3392,12600.0
2010-12-06 14:50:00,47.26,47.27,47.24,47.24,14600.0,34.332,34.3392,34.3174,34.3174,14600.0
2010-12-06 14:55:00,47.24,47.24,47.18,47.21,18400.0,34.3174,34.3174,34.2739,34.2957,18400.0
2010-12-06 15:00:00,47.22,47.24,47.19,47.2,28200.0,34.3029,34.3174,34.2811,34.2884,28200.0
2010-12-06 15:05:00,47.2,47.24,47.19,47.23,26400.0,34.2884,34.3174,34.2811,34.3102,26400.0
2010-12-06 15:10:00,47.23,47.24,47.2,47.21,17800.0,34.3102,34.3174,34.2884,34.2957,17800.0
2010-12-06 15:15:00,47.21,47.24,47.21,47.23,38200.0,34.2957,34.3174,34.2957,34.3102,38200.0
2010-12-06 15:20:00,47.23,47.24,47.21,47.23,24600.0,34.3102,34.3174,34.2957,34.3102,24600.0
2010-12-06 15:25:00,47.22,47.24,47.2,47.21,123000.0,34.3029,34.3174,34.2884,34.2957,123000.0
2010-12-06 15:30:00,47.2,47.21,47.19,47.19,60000.0,34.2884,34.2957,34.2811,34.2811,60000.0
2010-12-06 15:35:00,47.19,47.24,47.19,47.23,78400.0,34.2811,34.3174,34.2811,34.3102,78400.0
2010-12-06 15:40:00,47.24,47.24,47.22,47.23,70800.0,34.3174,34.3174,34.3029,34.3102,70800.0
2010-12-06 15:45:00,47.22,47.24,47.17,47.17,182400.0,34.3029,34.3174,34.2666,34.2666,182400.0
2010-12-06 15:50:00,47.17,47.18,47.13,47.17,88200.0,34.2666,34.2739,34.2375,34.2666,88200.0
2010-12-06 15:55:00,47.18,47.23,47.17,47.2,164200.0,34.2739,34.3102,34.2666,34.2884,164200.0
2010-12-07 09:30:00,47.77,48.04,47.74,48.0,97000.0,34.7025,34.8986,34.6807,34.8695,97000.0
2010-12-07 09:35:00,48.0,48.02,47.74,47.74,60200.0,34.8695,34.8841,34.6807,34.6807,60200.0
2010-12-07 09:40:00,47.73,47.8,47.61,47.61,40800.0,34.6734,34.7243,34.5862,34.5862,40800.0
2010-12-07 09:45:00,47.61,47.61,47.36,47.38,78800.0,34.5862,34.5862,34.4046,34.4191,78800.0
2010-12-07 09:50:00,47.4,47.41,47.2,47.24,82000.0,34.4337,34.4409,34.2884,34.3174,82000.0
2010-12-07 09:55:00,47.25,47.25,46.87,46.89,116000.0,34.3247,34.3247,34.0487,34.0632,116000.0
2010-12-07 10:00:00,46.87,46.9,46.72,46.9,187200.0,34.0487,34.0705,33.9397,34.0705,187200.0
2010-12-07 10:05:00,46.88,46.93,46.85,46.92,63800.0,34.0559,34.0922,34.0341,34.085,63800.0
2010-12-07 10:10:00,46.92,47.07,46.88,47.03,111600.0,34.085,34.194,34.0559,34.1649,111600.0
2010-12-07 10:15:00,47.02,47.29,46.99,47.29,162600.0,34.1576,34.3538,34.1358,34.3538,162600.0
2010-12-07 10:20:00,47.28,47.34,47.22,47.33,89400.0,34.3465,34.3901,34.3029,34.3828,89400.0
2010-12-07 10:25:00,47.33,47.35,47.11,47.13,42000.0,34.3828,34.3974,34.223,34.2375,42000.0
2010-12-07 10:30:00,47.13,47.2,47.1,47.16,52200.0,34.2375,34.2884,34.2157,34.2593,52200.0
2010-12-07 10:35:00,47.15,47.2,47.1,47.11,115400.0,34.2521,34.2884,34.2157,34.223,115400.0
2010-12-07 10:40:00,47.11,47.23,47.11,47.13,84600.0,34.223,34.3102,34.223,34.2375,84600.0
2010-12-07 10:45:00,47.13,47.13,47.0,47.02,28000.0,34.2375,34.2375,34.1431,34.1576,28000.0
2010-12-07 10:50:00,47.02,47.02,46.92,46.93,28000.0,34.1576,34.1576,34.085,34.0922,28000.0
2010-12-07 10:55:00,46.93,46.94,46.82,46.85,43400.0,34.0922,34.0995,34.0123,34.0341,43400.0
2010-12-07 11:00:00,46.84,46.88,46.77,46.77,103000.0,34.0269,34.0559,33.976,33.976,103000.0
2010-12-07 11:05:00,46.79,46.79,46.63,46.63,63800.0,33.9905,33.9905,33.8743,33.8743,63800.0
2010-12-07 11:10:00,46.63,46.79,46.59,46.77,97800.0,33.8743,33.9905,33.8453,33.976,97800.0
2010-12-07 11:15:00,46.78,46.89,46.77,46.88,86600.0,33.9833,34.0632,33.976,34.0559,86600.0
2010-12-07 11:20:00,46.88,46.89,46.83,46.87,18600.0,34.0559,34.0632,34.0196,34.0487,18600.0
2010-12-07 11:25:00,46.86,46.94,46.85,46.92,49200.0,34.0414,34.0995,34.0341,34.085,49200.0
2010-12-07 11:30:00,46.93,47.0,46.93,46.97,16800.0,34.0922,34.1431,34.0922,34.1213,16800.0
2010-12-07 11:35:00,46.96,46.97,46.79,46.79,48200.0,34.114,34.1213,33.9905,33.9905,48200.0
2010-12-07 11:40:00,46.79,46.91,46.77,46.84,57000.0,33.9905,34.0777,33.976,34.0269,57000.0
2010-12-07 11:45:00,46.84,46.84,46.73,46.76,21800.0,34.0269,34.0269,33.947,33.9688,21800.0
2010-12-07 11:50:00,46.74,46.77,46.52,46.63,172400.0,33.9542,33.976,33.7944,33.8743,172400.0
2010-12-07 11:55:00,46.62,46.73,46.62,46.65,49600.0,33.867,33.947,33.867,33.8888,49600.0
2010-12-07 12:00:00,46.65,46.73,46.65,46.71,19800.0,33.8888,33.947,33.8888,33.9324,19800.0
2010-12-07 12:05:00,46.69,46.7,46.5,46.5,28800.0,33.9179,33.9252,33.7799,33.7799,28800.0
2010-12-07 12:10:00,46.52,46.59,46.5,46.57,41200.0,33.7944,33.8453,33.7799,33.8307,41200.0
2010-12-07 12:15:00,46.58,46.6,46.56,46.57,26400.0,33.838,33.8525,33.8235,33.8307,26400.0
2010-12-07 12:20:00,46.57,46.6,46.55,46.55,10000.0,33.8307,33.8525,33.8162,33.8162,10000.0
2010-12-07 12:25:00,46.55,46.58,46.54,46.58,7800.0,33.8162,33.838,33.8089,33.838,7800.0
2010-12-07 12:30:00,46.56,46.6,46.55,46.58,20800.0,33.8235,33.8525,33.8162,33.838,20800.0
2010-12-07 12:35:00,46.58,46.63,46.58,46.63,19800.0,33.838,33.8743,33.838,33.8743,19800.0
2010-12-07 12:40:00,46.63,46.63,46.56,46.56,23000.0,33.8743,33.8743,33.8235,33.8235,23000.0
2010-12-07 12:45:00,46.59,46.63,46.57,46.63,12600.0,33.8453,33.8743,33.8307,33.8743,12600.0
2010-12-07 12:50:00,46.63,46.63,46.58,46.58,9800.0,33.8743,33.8743,33.838,33.838,9800.0
2010-12-07 12:55:00,46.58,46.7,46.58,46.7,39000.0,33.838,33.9252,33.838,33.9252,39000.0
2010-12-07 13:00:00,46.7,46.75,46.66,46.72,72400.0,33.9252,33.9615,33.8961,33.9397,72400.0
2010-12-07 13:05:00,46.73,46.73,46.63,46.65,41200.0,33.947,33.947,33.8743,33.8888,41200.0
2010-12-07 13:10:00,46.65,46.66,46.63,46.66,10600.0,33.8888,33.8961,33.8743,33.8961,10600.0
2010-12-07 13:15:00,46.65,46.68,46.55,46.63,33400.0,33.8888,33.9106,33.8162,33.8743,33400.0
2010-12-07 13:20:00,46.63,46.81,46.63,46.76,46200.0,33.8743,34.0051,33.8743,33.9688,46200.0
2010-12-07 13:25:00,46.77,46.79,46.71,46.77,33600.0,33.976,33.9905,33.9324,33.976,33600.0
2010-12-07 13:30:00,46.79,46.79,46.66,46.73,67200.0,33.9905,33.9905,33.8961,33.947,67200.0
2010-12-07 13:35:00,46.72,46.76,46.65,46.69,24200.0,33.9397,33.9688,33.8888,33.9179,24200.0
2010-12-07 13:40:00,46.68,46.68,46.6,46.65,12000.0,33.9106,33.9106,33.8525,33.8888,12000.0
2010-12-07 13:45:00,46.63,46.71,46.6,46.71,29600.0,33.8743,33.9324,33.8525,33.9324,29600.0
2010-12-07 13:50:00,46.7,46.7,46.62,46.62,18400.0,33.9252,33.9252,33.867,33.867,18400.0
2010-12-07 13:55:00,46.62,46.63,46.6,46.6,10600.0,33.867,33.8743,33.8525,33.8525,10600.0
2010-12-07 14:00:00,46.6,46.64,46.6,46.63,34600.0,33.8525,33.8816,33.8525,33.8743,34600.0
2010-12-07 14:05:00,46.63,46.64,46.55,46.56,44000.0,33.8743,33.8816,33.8162,33.8235,44000.0
2010-12-07 14:10:00,46.57,46.62,46.57,46.62,13800.0,33.8307,33.867,33.8307,33.867,13800.0
2010-12-07 14:15:00,46.63,46.66,46.52,46.57,52800.0,33.8743,33.8961,33.7944,33.8307,52800.0
2010-12-07 14:20:00,46.57,46.68,46.54,46.63,36400.0,33.8307,33.9106,33.8089,33.8743,36400.0
2010-12-07 14:25:00,46.65,46.68,46.63,46.65,21200.0,33.8888,33.9106,33.8743,33.8888,21200.0
2010-12-07 14:30:00,46.66,46.68,46.63,46.66,29000.0,33.8961,33.9106,33.8743,33.8961,29000.0
2010-12-07 14:35:00,46.67,46.75,46.66,46.71,30400.0,33.9034,33.9615,33.8961,33.9324,30400.0
2010-12-07 14:40:00,46.72,46.72,46.68,46.71,27000.0,33.9397,33.9397,33.9106,33.9324,27000.0
2010-12-07 14:45:00,46.71,46.74,46.69,46.7,20800.0,33.9324,33.9542,33.9179,33.9252,20800.0
2010-12-07 14:50:00,46.69,46.72,46.63,46.68,30400.0,33.9179,33.9397,33.8743,33.9106,30400.0
2010-12-07 14:55:00,46.67,46.69,46.45,46.48,75800.0,33.9034,33.9179,33.7436,33.7653,75800.0
2010-12-07 15:00:00,46.45,46.54,46.45,46.49,59400.0,33.7436,33.8089,33.7436,33.7726,59400.0
2010-12-07 15:05:00,46.48,46.52,46.44,46.49,46000.0,33.7653,33.7944,33.7363,33.7726,46000.0
2010-12-07 15:10:00,46.48,46.51,46.46,46.5,21800.0,33.7653,33.7871,33.7508,33.7799,21800.0
2010-12-07 15:15:00,46.5,46.5,46.41,46.47,30200.0,33.7799,33.7799,33.7145,33.7581,30200.0
2010-12-07 15:20:00,46.48,46.5,46.4,46.43,43600.0,33.7653,33.7799,33.7072,33.729,43600.0
2010-12-07 15:25:00,46.41,46.49,46.39,46.49,70000.0,33.7145,33.7726,33.7,33.7726,70000.0
2010-12-07 15:30:00,46.49,46.52,46.45,46.47,50800.0,33.7726,33.7944,33.7436,33.7581,50800.0
2010-12-07 15:35:00,46.47,46.51,46.44,46.48,35600.0,33.7581,33.7871,33.7363,33.7653,35600.0
2010-12-07 15:40:00,46.48,46.52,46.29,46.29,58200.0,33.7653,33.7944,33.6273,33.6273,58200.0
2010-12-07 15:45:00,46.32,46.41,46.24,46.35,125600.0,33.6491,33.7145,33.591,33.6709,125600.0
2010-12-07 15:50:00,46.35,46.41,46.29,46.32,124800.0,33.6709,33.7145,33.6273,33.6491,124800.0
2010-12-07 15:55:00,46.32,46.35,46.22,46.32,335800.0,33.6491,33.6709,33.5765,33.6491,335800.0
2010-12-08 09:30:00,46.59,46.66,46.35,46.52,54200.0,33.8453,33.8961,33.6709,33.7944,54200.0
2010-12-08 09:35:00,46.44,46.6,46.41,46.57,32400.0,33.7363,33.8525,33.7145,33.8307,32400.0
2010-12-08 09:40:00,46.58,46.77,46.58,46.72,33400.0,33.838,33.976,33.838,33.9397,33400.0
2010-12-08 09:45:00,46.73,46.74,46.58,46.58,20000.0,33.947,33.9542,33.838,33.838,20000.0
2010-12-08 09:50:00,46.59,46.63,46.49,46.49,18800.0,33.8453,33.8743,33.7726,33.7726,18800.0
2010-12-08 09:55:00,46.47,46.64,46.46,46.63,28000.0,33.7581,33.8816,33.7508,33.8743,28000.0
2010-12-08 10:00:00,46.61,46.65,46.52,46.52,60600.0,33.8598,33.8888,33.7944,33.7944,60600.0
2010-12-08 10:05:00,46.53,46.58,46.49,46.53,21400.0,33.8017,33.838,33.7726,33.8017,21400.0
2010-12-08 10:10:00,46.52,46.52,46.18,46.26,56200.0,33.7944,33.7944,33.5474,33.6055,56200.0
2010-12-08 10:15:00,46.27,46.27,46.04,46.04,102400.0,33.6128,33.6128,33.4457,33.4457,102400.0
2010-12-08 10:20:00,46.03,46.07,45.92,46.02,51600.0,33.4384,33.4675,33.3585,33.4312,51600.0
2010-12-08 10:25:00,46.02,46.03,45.97,46.02,30000.0,33.4312,33.4384,33.3949,33.4312,30000.0
2010-12-08 10:30:00,46.01,46.01,45.87,45.96,47000.0,33.4239,33.4239,33.3222,33.3876,47000.0
2010-12-08 10:35:00,45.96,45.96,45.71,45.74,61800.0,33.3876,33.3876,33.206,33.2278,61800.0
2010-12-08 10:40:00,45.74,45.77,45.71,45.77,40000.0,33.2278,33.2496,33.206,33.2496,40000.0
2010-12-08 10:45:00,45.76,45.86,45.75,45.76,19600.0,33.2423,33.3149,33.235,33.2423,19600.0
2010-12-08 10:50:00,45.75,45.77,45.71,45.77,12400.0,33.235,33.2496,33.206,33.2496,12400.0
2010-12-08 10:55:00,45.78,46.06,45.78,45.99,48000.0,33.2568,33.4602,33.2568,33.4094,48000.0
2010-12-08 11:00:00,45.99,46.01,45.91,45.93,36000.0,33.4094,33.4239,33.3513,33.3658,36000.0
2010-12-08 11:05:00,45.93,46.0,45.93,46.0,51000.0,33.3658,33.4166,33.3658,33.4166,51000.0
2010-12-08 11:10:00,45.99,46.02,45.94,46.02,35000.0,33.4094,33.4312,33.3731,33.4312,35000.0
2010-12-08 11:15:00,46.02,46.03,45.88,45.88,21200.0,33.4312,33.4384,33.3295,33.3295,21200.0
2010-12-08 11:20:00,45.88,45.98,45.88,45.97,12200.0,33.3295,33.4021,33.3295,33.3949,12200.0
2010-12-08 11:25:00,45.93,45.99,45.89,45.92,33400.0,33.3658,33.4094,33.3367,33.3585,33400.0
2010-12-08 11:30:00,45.91,45.92,45.82,45.84,15000.0,33.3513,33.3585,33.2859,33.3004,15000.0
2010-12-08 11:35:00,45.88,45.91,45.86,45.88,6200.0,33.3295,33.3513,33.3149,33.3295,6200.0
2010-12-08 11:40:00,45.89,45.93,45.88,45.93,3200.0,33.3367,33.3658,33.3295,33.3658,3200.0
2010-12-08 11:45:00,45.94,46.02,45.94,46.01,7000.0,33.3731,33.4312,33.3731,33.4239,7000.0
2010-12-08 11:50:00,46.02,46.1,46.02,46.05,13200.0,33.4312,33.4893,33.4312,33.453,13200.0
2010-12-08 11:55:00,46.06,46.07,46.02,46.04,4600.0,33.4602,33.4675,33.4312,33.4457,4600.0
2010-12-08 12:00:00,46.09,46.13,46.08,46.09,11200.0,33.482,33.5111,33.4748,33.482,11200.0
2010-12-08 12:05:00,46.09,46.19,46.09,46.15,20200.0,33.482,33.5547,33.482,33.5256,20200.0
2010-12-08 12:10:00,46.14,46.16,46.1,46.1,31800.0,33.5184,33.5329,33.4893,33.4893,31800.0
2010-12-08 12:15:00,46.12,46.13,46.1,46.1,11600.0,33.5038,33.5111,33.4893,33.4893,11600.0
2010-12-08 12:20:00,46.1,46.11,46.05,46.08,7200.0,33.4893,33.4966,33.453,33.4748,7200.0
2010-12-08 12:25:00,46.06,46.08,46.01,46.07,39200.0,33.4602,33.4748,33.4239,33.4675,39200.0
2010-12-08 12:30:00,46.05,46.05,45.99,46.02,19000.0,33.453,33.453,33.4094,33.4312,19000.0
2010-12-08 12:35:00,46.02,46.02,46.0,46.0,25000.0,33.4312,33.4312,33.4166,33.4166,25000.0
2010-12-08 12:40:00,46.01,46.02,45.97,46.0,21400.0,33.4239,33.4312,33.3949,33.4166,21400.0
2010-12-08 12:45:00,46.0,46.0,45.92,45.94,11000.0,33.4166,33.4166,33.3585,33.3731,11000.0
2010-12-08 12:50:00,45.94,45.95,45.87,45.88,28400.0,33.3731,33.3803,33.3222,33.3295,28400.0
2010-12-08 12:55:00,45.88,45.91,45.88,45.9,14200.0,33.3295,33.3513,33.3295,33.344,14200.0
2010-12-08 13:00:00,45.89,46.02,45.89,46.01,27400.0,33.3367,33.4312,33.3367,33.4239,27400.0
2010-12-08 13:05:00,46.0,46.02,45.92,45.97,34200.0,33.4166,33.4312,33.3585,33.3949,34200.0
2010-12-08 13:10:00,45.98,46.0,45.97,45.97,14400.0,33.4021,33.4166,33.3949,33.3949,14400.0
2010-12-08 13:15:00,45.98,45.98,45.9,45.92,12800.0,33.4021,33.4021,33.344,33.3585,12800.0
2010-12-08 13:20:00,45.91,45.91,45.85,45.87,10000.0,33.3513,33.3513,33.3077,33.3222,10000.0
2010-12-08 13:25:00,45.87,45.96,45.87,45.96,16000.0,33.3222,33.3876,33.3222,33.3876,16000.0
2010-12-08 13:30:00,45.96,46.0,45.93,45.99,20200.0,33.3876,33.4166,33.3658,33.4094,20200.0
2010-12-08 13:35:00,45.99,46.02,45.95,45.97,13400.0,33.4094,33.4312,33.3803,33.3949,13400.0
2010-12-08 13:40:00,45.97,46.06,45.96,45.97,25200.0,33.3949,33.4602,33.3876,33.3949,25200.0
2010-12-08 13:45:00,45.98,46.01,45.97,45.99,15000.0,33.4021,33.4239,33.3949,33.4094,15000.0
2010-12-08 13:50:00,46.0,46.02,45.97,45.97,36800.0,33.4166,33.4312,33.3949,33.3949,36800.0
2010-12-08 13:55:00,45.96,46.0,45.96,46.0,6000.0,33.3876,33.4166,33.3876,33.4166,6000.0
2010-12-08 14:00:00,46.0,46.0,45.97,45.98,42000.0,33.4166,33.4166,33.3949,33.4021,42000.0
2010-12-08 14:05:00,45.98,46.0,45.98,45.99,16800.0,33.4021,33.4166,33.4021,33.4094,16800.0
2010-12-08 14:10:00,46.0,46.01,46.0,46.01,20200.0,33.4166,33.4239,33.4166,33.4239,20200.0
2010-12-08 14:15:00,45.99,46.0,45.96,46.0,30400.0,33.4094,33.4166,33.3876,33.4166,30400.0
2010-12-08 14:20:00,46.0,46.02,45.97,46.01,57000.0,33.4166,33.4312,33.3949,33.4239,57000.0
2010-12-08 14:25:00,45.98,46.01,45.96,45.99,17600.0,33.4021,33.4239,33.3876,33.4094,17600.0
2010-12-08 14:30:00,46.0,46.04,45.99,46.0,36200.0,33.4166,33.4457,33.4094,33.4166,36200.0
2010-12-08 14:35:00,46.0,46.07,46.0,46.02,39000.0,33.4166,33.4675,33.4166,33.4312,39000.0
2010-12-08 14:40:00,46.02,46.12,46.0,46.12,19000.0,33.4312,33.5038,33.4166,33.5038,19000.0
2010-12-08 14:45:00,46.11,46.13,46.05,46.08,31400.0,33.4966,33.5111,33.453,33.4748,31400.0
2010-12-08 14:50:00,46.06,46.18,46.06,46.17,30800.0,33.4602,33.5474,33.4602,33.5401,30800.0
2010-12-08 14:55:00,46.18,46.19,46.13,46.18,38200.0,33.5474,33.5547,33.5111,33.5474,38200.0
2010-12-08 15:00:00,46.16,46.18,46.12,46.13,53000.0,33.5329,33.5474,33.5038,33.5111,53000.0
2010-12-08 15:05:00,46.12,46.13,46.09,46.09,36400.0,33.5038,33.5111,33.482,33.482,36400.0
2010-12-08 15:10:00,46.08,46.1,46.05,46.08,42400.0,33.4748,33.4893,33.453,33.4748,42400.0
2010-12-08 15:15:00,46.07,46.09,46.0,46.03,34000.0,33.4675,33.482,33.4166,33.4384,34000.0
2010-12-08 15:20:00,46.02,46.05,46.0,46.02,61400.0,33.4312,33.453,33.4166,33.4312,61400.0
2010-12-08 15:25:00,46.03,46.1,46.02,46.06,40400.0,33.4384,33.4893,33.4312,33.4602,40400.0
2010-12-08 15:30:00,46.07,46.1,46.04,46.1,80400.0,33.4675,33.4893,33.4457,33.4893,80400.0
2010-12-08 15:35:00,46.1,46.13,46.04,46.05,54800.0,33.4893,33.5111,33.4457,33.453,54800.0
2010-12-08 15:40:00,46.05,46.1,46.0,46.07,78200.0,33.453,33.4893,33.4166,33.4675,78200.0
2010-12-08 15:45:00,46.07,46.18,46.07,46.13,89400.0,33.4675,33.5474,33.4675,33.5111,89400.0
2010-12-08 15:50:00,46.13,46.17,46.11,46.13,145200.0,33.5111,33.5401,33.4966,33.5111,145200.0
2010-12-08 15:55:00,46.13,46.18,46.09,46.1,278000.0,33.5111,33.5474,33.482,33.4893,278000.0
2010-12-09 09:30:00,46.18,46.48,46.1,46.43,62000.0,33.5474,33.7653,33.4893,33.729,62000.0
2010-12-09 09:35:00,46.42,46.5,46.24,46.49,64400.0,33.7218,33.7799,33.591,33.7726,64400.0
2010-12-09 09:40:00,46.48,46.48,46.35,46.4,31000.0,33.7653,33.7653,33.6709,33.7072,31000.0
2010-12-09 09:45:00,46.42,46.54,46.42,46.44,39800.0,33.7218,33.8089,33.7218,33.7363,39800.0
2010-12-09 09:50:00,46.47,46.63,46.46,46.62,61000.0,33.7581,33.8743,33.7508,33.867,61000.0
2010-12-09 09:55:00,46.63,46.71,46.6,46.61,65600.0,33.8743,33.9324,33.8525,33.8598,65600.0
2010-12-09 10:00:00,46.61,46.65,46.45,46.48,46400.0,33.8598,33.8888,33.7436,33.7653,46400.0
2010-12-09 10:05:00,46.47,46.55,46.43,46.45,36200.0,33.7581,33.8162,33.729,33.7436,36200.0
2010-12-09 10:10:00,46.48,46.49,46.35,46.36,42800.0,33.7653,33.7726,33.6709,33.6782,42800.0
2010-12-09 10:15:00,46.36,46.43,46.29,46.29,15600.0,33.6782,33.729,33.6273,33.6273,15600.0
2010-12-09 10:20:00,46.29,46.32,46.24,46.29,31600.0,33.6273,33.6491,33.591,33.6273,31600.0
2010-12-09 10:25:00,46.3,46.3,46.23,46.29,15200.0,33.6346,33.6346,33.5837,33.6273,15200.0
2010-12-09 10:30:00,46.3,46.41,46.3,46.38,28400.0,33.6346,33.7145,33.6346,33.6927,28400.0
2010-12-09 10:35:00,46.38,46.38,46.26,46.26,23600.0,33.6927,33.6927,33.6055,33.6055,23600.0
2010-12-09 10:40:00,46.24,46.26,46.09,46.09,28600.0,33.591,33.6055,33.482,33.482,28600.0
2010-12-09 10:45:00,46.12,46.2,46.12,46.12,41800.0,33.5038,33.5619,33.5038,33.5038,41800.0
2010-12-09 10:50:00,46.1,46.12,46.01,46.11,48000.0,33.4893,33.5038,33.4239,33.4966,48000.0
2010-12-09 10:55:00,46.1,46.17,46.09,46.16,85200.0,33.4893,33.5401,33.482,33.5329,85200.0
2010-12-09 11:00:00,46.17,46.21,46.16,46.18,39600.0,33.5401,33.5692,33.5329,33.5474,39600.0
2010-12-09 11:05:00,46.19,46.2,46.09,46.17,21600.0,33.5547,33.5619,33.482,33.5401,21600.0
2010-12-09 11:10:00,46.18,46.22,46.16,46.18,21600.0,33.5474,33.5765,33.5329,33.5474,21600.0
2010-12-09 11:15:00,46.2,46.23,46.16,46.16,17200.0,33.5619,33.5837,33.5329,33.5329,17200.0
2010-12-09 11:20:00,46.17,46.17,46.13,46.16,13600.0,33.5401,33.5401,33.5111,33.5329,13600.0
2010-12-09 11:25:00,46.16,46.2,46.14,46.15,17000.0,33.5329,33.5619,33.5184,33.5256,17000.0
2010-12-09 11:30:00,46.16,46.17,46.07,46.11,40200.0,33.5329,33.5401,33.4675,33.4966,40200.0
2010-12-09 11:35:00,46.1,46.12,46.05,46.06,34000.0,33.4893,33.5038,33.453,33.4602,34000.0
2010-12-09 11:40:00,46.06,46.11,46.06,46.07,46400.0,33.4602,33.4966,33.4602,33.4675,46400.0
2010-12-09 11:45:00,46.07,46.07,45.99,45.99,25600.0,33.4675,33.4675,33.4094,33.4094,25600.0
2010-12-09 11:50:00,45.99,46.07,45.99,46.06,29800.0,33.4094,33.4675,33.4094,33.4602,29800.0
2010-12-09 11:55:00,46.07,46.1,46.07,46.1,15400.0,33.4675,33.4893,33.4675,33.4893,15400.0
2010-12-09 12:00:00,46.09,46.13,46.08,46.1,35000.0,33.482,33.5111,33.4748,33.4893,35000.0
2010-12-09 12:05:00,46.1,46.15,46.1,46.15,7000.0,33.4893,33.5256,33.4893,33.5256,7000.0
2010-12-09 12:10:00,46.13,46.17,46.12,46.15,17600.0,33.5111,33.5401,33.5038,33.5256,17600.0
2010-12-09 12:15:00,46.14,46.15,46.1,46.1,53200.0,33.5184,33.5256,33.4893,33.4893,53200.0
2010-12-09 12:20:00,46.1,46.15,46.06,46.06,187800.0,33.4893,33.5256,33.4602,33.4602,187800.0
2010-12-09 12:25:00,46.06,46.13,46.03,46.1,108200.0,33.4602,33.5111,33.4384,33.4893,108200.0
2010-12-09 12:30:00,46.1,46.15,46.06,46.12,195800.0,33.4893,33.5256,33.4602,33.5038,195800.0
2010-12-09 12:35:00,46.1,46.1,46.02,46.03,8600.0,33.4893,33.4893,33.4312,33.4384,8600.0
2010-12-09 12:40:00,46.02,46.09,46.02,46.08,8600.0,33.4312,33.482,33.4312,33.4748,8600.0
2010-12-09 12:45:00,46.09,46.1,46.07,46.1,8800.0,33.482,33.4893,33.4675,33.4893,8800.0
2010-12-09 12:50:00,46.1,46.15,46.1,46.15,16000.0,33.4893,33.5256,33.4893,33.5256,16000.0
2010-12-09 12:55:00,46.14,46.15,46.09,46.1,17800.0,33.5184,33.5256,33.482,33.4893,17800.0
2010-12-09 13:00:00,46.11,46.16,46.09,46.16,32800.0,33.4966,33.5329,33.482,33.5329,32800.0
2010-12-09 13:05:00,46.13,46.27,46.13,46.27,27800.0,33.5111,33.6128,33.5111,33.6128,27800.0
2010-12-09 13:10:00,46.27,46.37,46.27,46.35,15200.0,33.6128,33.6854,33.6128,33.6709,15200.0
2010-12-09 13:15:00,46.35,46.38,46.22,46.22,30000.0,33.6709,33.6927,33.5765,33.5765,30000.0
2010-12-09 13:20:00,46.2,46.23,46.18,46.21,13600.0,33.5619,33.5837,33.5474,33.5692,13600.0
2010-12-09 13:25:00,46.2,46.23,46.19,46.2,20400.0,33.5619,33.5837,33.5547,33.5619,20400.0
2010-12-09 13:30:00,46.2,46.23,46.11,46.15,35400.0,33.5619,33.5837,33.4966,33.5256,35400.0
2010-12-09 13:35:00,46.15,46.17,46.1,46.15,15800.0,33.5256,33.5401,33.4893,33.5256,15800.0
2010-12-09 13:40:00,46.15,46.15,46.12,46.15,53400.0,33.5256,33.5256,33.5038,33.5256,53400.0
2010-12-09 13:45:00,46.15,46.16,46.13,46.13,32200.0,33.5256,33.5329,33.5111,33.5111,32200.0
2010-12-09 13:50:00,46.14,46.16,46.13,46.15,29600.0,33.5184,33.5329,33.5111,33.5256,29600.0
2010-12-09 13:55:00,46.15,46.16,46.13,46.16,22600.0,33.5256,33.5329,33.5111,33.5329,22600.0
2010-12-09 14:00:00,46.16,46.17,46.15,46.15,33600.0,33.5329,33.5401,33.5256,33.5256,33600.0
2010-12-09 14:05:00,46.15,46.16,46.1,46.1,27200.0,33.5256,33.5329,33.4893,33.4893,27200.0
2010-12-09 14:10:00,46.1,46.11,46.01,46.01,136400.0,33.4893,33.4966,33.4239,33.4239,136400.0
2010-12-09 14:15:00,46.0,46.02,45.97,45.99,18000.0,33.4166,33.4312,33.3949,33.4094,18000.0
2010-12-09 14:20:00,45.99,46.01,45.99,46.0,26200.0,33.4094,33.4239,33.4094,33.4166,26200.0
2010-12-09 14:25:00,46.0,46.04,45.99,46.02,59800.0,33.4166,33.4457,33.4094,33.4312,59800.0
2010-12-09 14:30:00,46.02,46.02,45.98,46.01,20800.0,33.4312,33.4312,33.4021,33.4239,20800.0
2010-12-09 14:35:00,46.0,46.01,45.97,45.98,21200.0,33.4166,33.4239,33.3949,33.4021,21200.0
2010-12-09 14:40:00,45.98,46.02,45.97,46.01,34000.0,33.4021,33.4312,33.3949,33.4239,34000.0
2010-12-09 14:45:00,46.01,46.01,45.9,45.9,33800.0,33.4239,33.4239,33.344,33.344,33800.0
2010-12-09 14:50:00,45.89,45.96,45.88,45.95,20600.0,33.3367,33.3876,33.3295,33.3803,20600.0
2010-12-09 14:55:00,45.95,46.0,45.95,45.98,47800.0,33.3803,33.4166,33.3803,33.4021,47800.0
2010-12-09 15:00:00,45.99,46.0,45.94,45.97,41400.0,33.4094,33.4166,33.3731,33.3949,41400.0
2010-12-09 15:05:00,45.97,45.97,45.94,45.97,23600.0,33.3949,33.3949,33.3731,33.3949,23600.0
2010-12-09 15:10:00,45.98,46.01,45.96,45.99,41400.0,33.4021,33.4239,33.3876,33.4094,41400.0
2010-12-09 15:15:00,45.99,46.04,45.97,46.04,40200.0,33.4094,33.4457,33.3949,33.4457,40200.0
2010-12-09 15:20:00,46.04,46.05,45.98,46.01,60400.0,33.4457,33.453,33.4021,33.4239,60400.0
2010-12-09 15:25:00,46.01,46.04,45.99,46.03,56000.0,33.4239,33.4457,33.4094,33.4384,56000.0
2010-12-09 15:30:00,46.03,46.03,45.99,46.0,77600.0,33.4384,33.4384,33.4094,33.4166,77600.0
2010-12-09 15:35:00,46.01,46.07,45.99,46.05,87000.0,33.4239,33.4675,33.4094,33.453,87000.0
2010-12-09 15:40:00,46.05,46.16,46.05,46.15,132800.0,33.453,33.5329,33.453,33.5256,132800.0
2010-12-09 15:45:00,46.16,46.21,46.1,46.15,259400.0,33.5329,33.5692,33.4893,33.5256,259400.0
2010-12-09 15:50:00,46.15,46.17,46.1,46.12,120600.0,33.5256,33.5401,33.4893,33.5038,120600.0
2010-12-09 15:55:00,46.11,46.13,46.1,46.13,129400.0,33.4966,33.5111,33.4893,33.5111,129400.0
2010-12-10 09:30:00,45.97,46.22,45.97,46.07,66200.0,33.3949,33.5765,33.3949,33.4675,66200.0
2010-12-10 09:35:00,46.07,46.19,46.06,46.12,12400.0,33.4675,33.5547,33.4602,33.5038,12400.0
2010-12-10 09:40:00,46.13,46.17,45.95,45.99,32800.0,33.5111,33.5401,33.3803,33.4094,32800.0
2010-12-10 09:45:00,45.94,45.99,45.82,45.83,27600.0,33.3731,33.4094,33.2859,33.2932,27600.0
2010-12-10 09:50:00,45.85,45.85,45.69,45.77,63400.0,33.3077,33.3077,33.1915,33.2496,63400.0
2010-12-10 09:55:00,45.8,45.87,45.73,45.81,27200.0,33.2714,33.3222,33.2205,33.2786,27200.0
2010-12-10 10:00:00,45.81,45.88,45.77,45.78,24000.0,33.2786,33.3295,33.2496,33.2568,24000.0
2010-12-10 10:05:00,45.78,45.79,45.66,45.66,20400.0,33.2568,33.2641,33.1697,33.1697,20400.0
2010-12-10 10:10:00,45.66,45.7,45.6,45.67,24000.0,33.1697,33.1987,33.1261,33.1769,24000.0
2010-12-10 10:15:00,45.68,45.68,45.63,45.63,16200.0,33.1842,33.1842,33.1479,33.1479,16200.0
2010-12-10 10:20:00,45.65,45.66,45.58,45.65,32200.0,33.1624,33.1697,33.1115,33.1624,32200.0
2010-12-10 10:25:00,45.63,45.66,45.6,45.61,39600.0,33.1479,33.1697,33.1261,33.1333,39600.0
2010-12-10 10:30:00,45.61,45.63,45.55,45.56,31600.0,33.1333,33.1479,33.0897,33.097,31600.0
2010-12-10 10:35:00,45.56,45.58,45.49,45.56,26400.0,33.097,33.1115,33.0462,33.097,26400.0
2010-12-10 10:40:00,45.58,45.69,45.55,45.68,16000.0,33.1115,33.1915,33.0897,33.1842,16000.0
2010-12-10 10:45:00,45.68,45.7,45.64,45.67,10400.0,33.1842,33.1987,33.1551,33.1769,10400.0
2010-12-10 10:50:00,45.69,45.73,45.68,45.72,10200.0,33.1915,33.2205,33.1842,33.2132,10200.0
2010-12-10 10:55:00,45.71,45.72,45.67,45.69,10400.0,33.206,33.2132,33.1769,33.1915,10400.0
2010-12-10 11:00:00,45.7,45.76,45.68,45.76,13400.0,33.1987,33.2423,33.1842,33.2423,13400.0
2010-12-10 11:05:00,45.75,45.87,45.74,45.85,53600.0,33.235,33.3222,33.2278,33.3077,53600.0
2010-12-10 11:10:00,45.85,45.92,45.85,45.91,33800.0,33.3077,33.3585,33.3077,33.3513,33800.0
2010-12-10 11:15:00,45.92,45.96,45.9,45.93,34600.0,33.3585,33.3876,33.344,33.3658,34600.0
2010-12-10 11:20:00,45.93,46.01,45.93,45.95,57000.0,33.3658,33.4239,33.3658,33.3803,57000.0
2010-12-10 11:25:00,45.95,45.96,45.93,45.94,10000.0,33.3803,33.3876,33.3658,33.3731,10000.0
2010-12-10 11:30:00,45.95,45.95,45.91,45.92,34000.0,33.3803,33.3803,33.3513,33.3585,34000.0
2010-12-10 11:35:00,45.93,45.93,45.84,45.85,12000.0,33.3658,33.3658,33.3004,33.3077,12000.0
2010-12-10 11:40:00,45.85,45.87,45.82,45.87,6000.0,33.3077,33.3222,33.2859,33.3222,6000.0
2010-12-10 11:45:00,45.87,45.98,45.87,45.96,12400.0,33.3222,33.4021,33.3222,33.3876,12400.0
2010-12-10 11:50:00,45.97,45.98,45.88,45.92,31000.0,33.3949,33.4021,33.3295,33.3585,31000.0
2010-12-10 11:55:00,45.92,46.05,45.92,46.04,42600.0,33.3585,33.453,33.3585,33.4457,42600.0
2010-12-10 12:00:00,46.05,46.05,45.99,46.0,29000.0,33.453,33.453,33.4094,33.4166,29000.0
2010-12-10 12:05:00,46.01,46.05,45.99,46.05,23200.0,33.4239,33.453,33.4094,33.453,23200.0
2010-12-10 12:10:00,46.05,46.06,46.01,46.01,18600.0,33.453,33.4602,33.4239,33.4239,18600.0
2010-12-10 12:15:00,46.01,46.01,45.93,45.94,24800.0,33.4239,33.4239,33.3658,33.3731,24800.0
2010-12-10 12:20:00,45.92,45.93,45.83,45.84,12600.0,33.3585,33.3658,33.2932,33.3004,12600.0
2010-12-10 12:25:00,45.85,45.88,45.85,45.88,13600.0,33.3077,33.3295,33.3077,33.3295,13600.0
2010-12-10 12:30:00,45.88,45.88,45.82,45.82,22600.0,33.3295,33.3295,33.2859,33.2859,22600.0
2010-12-10 12:35:00,45.81,45.82,45.77,45.77,15200.0,33.2786,33.2859,33.2496,33.2496,15200.0
2010-12-10 12:40:00,45.77,45.77,45.7,45.7,24200.0,33.2496,33.2496,33.1987,33.1987,24200.0
2010-12-10 12:45:00,45.69,45.69,45.61,45.61,130600.0,33.1915,33.1915,33.1333,33.1333,130600.0
2010-12-10 12:50:00,45.62,45.62,45.56,45.6,28400.0,33.1406,33.1406,33.097,33.1261,28400.0
2010-12-10 12:55:00,45.61,45.63,45.53,45.53,32800.0,33.1333,33.1479,33.0752,33.0752,32800.0
2010-12-10 13:00:00,45.54,45.6,45.52,45.59,24400.0,33.0825,33.1261,33.068,33.1188,24400.0
2010-12-10 13:05:00,45.6,45.6,45.55,45.56,14800.0,33.1261,33.1261,33.0897,33.097,14800.0
2010-12-10 13:10:00,45.57,45.6,45.57,45.6,19000.0,33.1043,33.1261,33.1043,33.1261,19000.0
2010-12-10 13:15:00,45.59,45.59,45.46,45.51,72400.0,33.1188,33.1188,33.0244,33.0607,72400.0
2010-12-10 13:20:00,45.51,45.51,45.46,45.51,24000.0,33.0607,33.0607,33.0244,33.0607,24000.0
2010-12-10 13:25:00,45.52,45.52,45.47,45.52,13800.0,33.068,33.068,33.0316,33.068,13800.0
2010-12-10 13:30:00,45.52,45.57,45.51,45.57,31400.0,33.068,33.1043,33.0607,33.1043,31400.0
2010-12-10 13:35:00,45.57,45.57,45.55,45.57,12200.0,33.1043,33.1043,33.0897,33.1043,12200.0
2010-12-10 13:40:00,45.56,45.59,45.54,45.56,22800.0,33.097,33.1188,33.0825,33.097,22800.0
2010-12-10 13:45:00,45.56,45.65,45.56,45.65,46200.0,33.097,33.1624,33.097,33.1624,46200.0
2010-12-10 13:50:00,45.66,45.66,45.6,45.6,10800.0,33.1697,33.1697,33.1261,33.1261,10800.0
2010-12-10 13:55:00,45.6,45.63,45.57,45.57,52200.0,33.1261,33.1479,33.1043,33.1043,52200.0
2010-12-10 14:00:00,45.57,45.57,45.51,45.54,64400.0,33.1043,33.1043,33.0607,33.0825,64400.0
2010-12-10 14:05:00,45.52,45.56,45.52,45.54,38600.0,33.068,33.097,33.068,33.0825,38600.0
2010-12-10 14:10:00,45.54,45.57,45.53,45.55,33000.0,33.0825,33.1043,33.0752,33.0897,33000.0
2010-12-10 14:15:00,45.55,45.56,45.5,45.5,31600.0,33.0897,33.097,33.0534,33.0534,31600.0
2010-12-10 14:20:00,45.49,45.52,45.48,45.5,67400.0,33.0462,33.068,33.0389,33.0534,67400.0
2010-12-10 14:25:00,45.5,45.52,45.46,45.47,28600.0,33.0534,33.068,33.0244,33.0316,28600.0
2010-12-10 14:30:00,45.47,45.51,45.42,45.48,28200.0,33.0316,33.0607,32.9953,33.0389,28200.0
2010-12-10 14:35:00,45.47,45.56,45.46,45.54,25400.0,33.0316,33.097,33.0244,33.0825,25400.0
2010-12-10 14:40:00,45.54,45.54,45.47,45.5,30600.0,33.0825,33.0825,33.0316,33.0534,30600.0
2010-12-10 14:45:00,45.5,45.53,45.48,45.5,41200.0,33.0534,33.0752,33.0389,33.0534,41200.0
2010-12-10 14:50:00,45.5,45.5,45.47,45.48,43600.0,33.0534,33.0534,33.0316,33.0389,43600.0
2010-12-10 14:55:00,45.48,45.5,45.48,45.49,30400.0,33.0389,33.0534,33.0389,33.0462,30400.0
2010-12-10 15:00:00,45.49,45.52,45.49,45.5,64800.0,33.0462,33.068,33.0462,33.0534,64800.0
2010-12-10 15:05:00,45.49,45.5,45.47,45.47,34800.0,33.0462,33.0534,33.0316,33.0316,34800.0
2010-12-10 15:10:00,45.47,45.47,45.43,45.45,28000.0,33.0316,33.0316,33.0026,33.0171,28000.0
2010-12-10 15:15:00,45.45,45.46,45.41,45.42,23200.0,33.0171,33.0244,32.988,32.9953,23200.0
2010-12-10 15:20:00,45.42,45.43,45.38,45.42,50200.0,32.9953,33.0026,32.9663,32.9953,50200.0
2010-12-10 15:25:00,45.43,45.47,45.42,45.47,67000.0,33.0026,33.0316,32.9953,33.0316,67000.0
2010-12-10 15:30:00,45.47,45.55,45.46,45.54,164600.0,33.0316,33.0897,33.0244,33.0825,164600.0
2010-12-10 15:35:00,45.54,45.54,45.49,45.52,105600.0,33.0825,33.0825,33.0462,33.068,105600.0
2010-12-10 15:40:00,45.52,45.57,45.5,45.55,168400.0,33.068,33.1043,33.0534,33.0897,168400.0
2010-12-10 15:45:00,45.55,45.55,45.49,45.52,180600.0,33.0897,33.0897,33.0462,33.068,180600.0
2010-12-10 15:50:00,45.52,45.52,45.47,45.49,205600.0,33.068,33.068,33.0316,33.0462,205600.0
2010-12-10 15:55:00,45.49,45.49,45.37,45.38,305800.0,33.0462,33.0462,32.959,32.9663,305800.0
2010-12-13 09:30:00,45.75,45.97,45.72,45.87,320000.0,33.235,33.3949,33.2132,33.3222,320000.0
2010-12-13 09:35:00,45.9,45.98,45.4,45.8,264200.0,33.344,33.4021,32.9808,33.2714,264200.0
2010-12-13 09:40:00,45.77,45.92,45.69,45.86,65200.0,33.2496,33.3585,33.1915,33.3149,65200.0
2010-12-13 09:45:00,45.89,46.17,45.8,46.15,111800.0,33.3367,33.5401,33.2714,33.5256,111800.0
2010-12-13 09:50:00,46.16,46.19,46.1,46.1,59200.0,33.5329,33.5547,33.4893,33.4893,59200.0
2010-12-13 09:55:00,46.1,46.14,46.04,46.11,29400.0,33.4893,33.5184,33.4457,33.4966,29400.0
2010-12-13 10:00:00,46.12,46.25,46.1,46.14,77800.0,33.5038,33.5983,33.4893,33.5184,77800.0
2010-12-13 10:05:00,46.14,46.17,46.04,46.17,45600.0,33.5184,33.5401,33.4457,33.5401,45600.0
2010-12-13 10:10:00,46.16,46.17,45.98,46.08,57800.0,33.5329,33.5401,33.4021,33.4748,57800.0
2010-12-13 10:15:00,46.08,46.12,45.96,45.99,52600.0,33.4748,33.5038,33.3876,33.4094,52600.0
2010-12-13 10:20:00,45.98,46.04,45.93,45.94,39000.0,33.4021,33.4457,33.3658,33.3731,39000.0
2010-12-13 10:25:00,45.94,46.05,45.93,45.97,36200.0,33.3731,33.453,33.3658,33.3949,36200.0
2010-12-13 10:30:00,45.97,46.02,45.97,45.99,37400.0,33.3949,33.4312,33.3949,33.4094,37400.0
2010-12-13 10:35:00,45.99,46.0,45.96,45.97,29800.0,33.4094,33.4166,33.3876,33.3949,29800.0
2010-12-13 10:40:00,45.97,46.05,45.97,46.05,62800.0,33.3949,33.453,33.3949,33.453,62800.0
2010-12-13 10:45:00,46.04,46.23,46.02,46.2,82200.0,33.4457,33.5837,33.4312,33.5619,82200.0
2010-12-13 10:50:00,46.19,46.2,46.1,46.13,35800.0,33.5547,33.5619,33.4893,33.5111,35800.0
2010-12-13 10:55:00,46.13,46.17,46.09,46.17,40600.0,33.5111,33.5401,33.482,33.5401,40600.0
2010-12-13 11:00:00,46.15,46.19,46.12,46.18,42200.0,33.5256,33.5547,33.5038,33.5474,42200.0
2010-12-13 11:05:00,46.17,46.18,46.13,46.15,30800.0,33.5401,33.5474,33.5111,33.5256,30800.0
2010-12-13 11:10:00,46.14,46.16,46.05,46.08,13600.0,33.5184,33.5329,33.453,33.4748,13600.0
2010-12-13 11:15:00,46.07,46.1,46.05,46.08,30200.0,33.4675,33.4893,33.453,33.4748,30200.0
2010-12-13 11:20:00,46.08,46.1,46.03,46.09,33800.0,33.4748,33.4893,33.4384,33.482,33800.0
2010-12-13 11:25:00,46.08,46.08,46.03,46.03,24400.0,33.4748,33.4748,33.4384,33.4384,24400.0
2010-12-13 11:30:00,46.04,46.09,46.02,46.06,19800.0,33.4457,33.482,33.4312,33.4602,19800.0
2010-12-13 11:35:00,46.07,46.18,46.03,46.17,59600.0,33.4675,33.5474,33.4384,33.5401,59600.0
2010-12-13 11:40:00,46.16,46.16,46.08,46.11,17000.0,33.5329,33.5329,33.4748,33.4966,17000.0
2010-12-13 11:45:00,46.08,46.19,46.08,46.17,19000.0,33.4748,33.5547,33.4748,33.5401,19000.0
2010-12-13 11:50:00,46.16,46.18,46.1,46.13,36800.0,33.5329,33.5474,33.4893,33.5111,36800.0
2010-12-13 11:55:00,46.12,46.16,46.12,46.14,101800.0,33.5038,33.5329,33.5038,33.5184,101800.0
2010-12-13 12:00:00,46.14,46.16,46.12,46.15,13400.0,33.5184,33.5329,33.5038,33.5256,13400.0
2010-12-13 12:05:00,46.16,46.16,46.13,46.15,34800.0,33.5329,33.5329,33.5111,33.5256,34800.0
2010-12-13 12:10:00,46.15,46.2,46.15,46.2,13600.0,33.5256,33.5619,33.5256,33.5619,13600.0
2010-12-13 12:15:00,46.2,46.22,46.18,46.2,8800.0,33.5619,33.5765,33.5474,33.5619,8800.0
2010-12-13 12:20:00,46.2,46.25,46.2,46.22,29200.0,33.5619,33.5983,33.5619,33.5765,29200.0
2010-12-13 12:25:00,46.23,46.25,46.19,46.19,21200.0,33.5837,33.5983,33.5547,33.5547,21200.0
2010-12-13 12:30:00,46.19,46.2,46.13,46.13,17800.0,33.5547,33.5619,33.5111,33.5111,17800.0
2010-12-13 12:35:00,46.13,46.15,46.07,46.07,25400.0,33.5111,33.5256,33.4675,33.4675,25400.0
2010-12-13 12:40:00,46.06,46.06,46.02,46.06,31600.0,33.4602,33.4602,33.4312,33.4602,31600.0
2010-12-13 12:45:00,46.06,46.07,46.02,46.07,24800.0,33.4602,33.4675,33.4312,33.4675,24800.0
2010-12-13 12:50:00,46.06,46.07,46.05,46.07,3000.0,33.4602,33.4675,33.453,33.4675,3000.0
2010-12-13 12:55:00,46.05,46.09,46.04,46.08,12800.0,33.453,33.482,33.4457,33.4748,12800.0
2010-12-13 13:00:00,46.08,46.09,46.06,46.07,13200.0,33.4748,33.482,33.4602,33.4675,13200.0
2010-12-13 13:05:00,46.07,46.09,46.05,46.06,9200.0,33.4675,33.482,33.453,33.4602,9200.0
2010-12-13 13:10:00,46.06,46.07,46.02,46.07,16200.0,33.4602,33.4675,33.4312,33.4675,16200.0
2010-12-13 13:15:00,46.06,46.07,46.01,46.02,12800.0,33.4602,33.4675,33.4239,33.4312,12800.0
2010-12-13 13:20:00,46.02,46.04,45.97,45.97,22800.0,33.4312,33.4457,33.3949,33.3949,22800.0
2010-12-13 13:25:00,45.97,45.98,45.95,45.96,25000.0,33.3949,33.4021,33.3803,33.3876,25000.0
2010-12-13 13:30:00,45.95,45.96,45.93,45.93,28200.0,33.3803,33.3876,33.3658,33.3658,28200.0
2010-12-13 13:35:00,45.93,45.94,45.88,45.89,33000.0,33.3658,33.3731,33.3295,33.3367,33000.0
2010-12-13 13:40:00,45.89,45.92,45.89,45.92,20000.0,33.3367,33.3585,33.3367,33.3585,20000.0
2010-12-13 13:45:00,45.91,45.92,45.89,45.91,24800.0,33.3513,33.3585,33.3367,33.3513,24800.0
2010-12-13 13:50:00,45.89,45.92,45.88,45.88,39800.0,33.3367,33.3585,33.3295,33.3295,39800.0
2010-12-13 13:55:00,45.9,45.92,45.88,45.9,51400.0,33.344,33.3585,33.3295,33.344,51400.0
2010-12-13 14:00:00,45.88,45.92,45.82,45.83,39000.0,33.3295,33.3585,33.2859,33.2932,39000.0
2010-12-13 14:05:00,45.84,45.88,45.83,45.85,37600.0,33.3004,33.3295,33.2932,33.3077,37600.0
2010-12-13 14:10:00,45.84,45.84,45.77,45.77,50200.0,33.3004,33.3004,33.2496,33.2496,50200.0
2010-12-13 14:15:00,45.78,45.79,45.7,45.74,110600.0,33.2568,33.2641,33.1987,33.2278,110600.0
2010-12-13 14:20:00,45.74,45.75,45.69,45.71,38800.0,33.2278,33.235,33.1915,33.206,38800.0
2010-12-13 14:25:00,45.71,45.74,45.68,45.74,31200.0,33.206,33.2278,33.1842,33.2278,31200.0
2010-12-13 14:30:00,45.73,45.77,45.73,45.74,25000.0,33.2205,33.2496,33.2205,33.2278,25000.0
2010-12-13 14:35:00,45.74,45.75,45.71,45.74,37800.0,33.2278,33.235,33.206,33.2278,37800.0
2010-12-13 14:40:00,45.74,45.78,45.69,45.77,24400.0,33.2278,33.2568,33.1915,33.2496,24400.0
2010-12-13 14:45:00,45.77,45.83,45.73,45.75,48600.0,33.2496,33.2932,33.2205,33.235,48600.0
2010-12-13 14:50:00,45.75,45.75,45.71,45.73,44800.0,33.235,33.235,33.206,33.2205,44800.0
2010-12-13 14:55:00,45.74,45.74,45.7,45.72,32000.0,33.2278,33.2278,33.1987,33.2132,32000.0
2010-12-13 15:00:00,45.72,45.73,45.67,45.67,64600.0,33.2132,33.2205,33.1769,33.1769,64600.0
2010-12-13 15:05:00,45.68,45.69,45.59,45.59,113400.0,33.1842,33.1915,33.1188,33.1188,113400.0
2010-12-13 15:10:00,45.59,45.59,45.48,45.49,143000.0,33.1188,33.1188,33.0389,33.0462,143000.0
2010-12-13 15:15:00,45.49,45.59,45.47,45.57,64200.0,33.0462,33.1188,33.0316,33.1043,64200.0
2010-12-13 15:20:00,45.57,45.57,45.49,45.5,35400.0,33.1043,33.1043,33.0462,33.0534,35400.0
2010-12-13 15:25:00,45.49,45.56,45.47,45.47,58800.0,33.0462,33.097,33.0316,33.0316,58800.0
2010-12-13 15:30:00,45.47,45.48,45.43,45.45,73800.0,33.0316,33.0389,33.0026,33.0171,73800.0
2010-12-13 15:35:00,45.45,45.5,45.41,45.5,95600.0,33.0171,33.0534,32.988,33.0534,95600.0
2010-12-13 15:40:00,45.5,45.51,45.42,45.42,56000.0,33.0534,33.0607,32.9953,32.9953,56000.0
2010-12-13 15:45:00,45.41,45.44,45.34,45.42,159200.0,32.988,33.0098,32.9372,32.9953,159200.0
2010-12-13 15:50:00,45.42,45.44,45.38,45.41,210800.0,32.9953,33.0098,32.9663,32.988,210800.0
2010-12-13 15:55:00,45.41,45.41,45.3,45.37,197000.0,32.988,32.988,32.9081,32.959,197000.0
2010-12-14 09:30:00,45.41,45.72,45.3,45.33,46200.0,32.988,33.2132,32.9081,32.9299,46200.0
2010-12-14 09:35:00,45.3,45.4,45.21,45.21,27200.0,32.9081,32.9808,32.8428,32.8428,27200.0
2010-12-14 09:40:00,45.21,45.29,45.13,45.19,28000.0,32.8428,32.9009,32.7846,32.8282,28000.0
2010-12-14 09:45:00,45.2,45.23,45.09,45.15,43400.0,32.8355,32.8573,32.7556,32.7992,43400.0
2010-12-14 09:50:00,45.2,45.31,45.13,45.22,37600.0,32.8355,32.9154,32.7846,32.85,37600.0
2010-12-14 09:55:00,45.23,45.29,45.2,45.23,32600.0,32.8573,32.9009,32.8355,32.8573,32600.0
2010-12-14 10:00:00,45.23,45.31,45.23,45.26,30000.0,32.8573,32.9154,32.8573,32.8791,30000.0
2010-12-14 10:05:00,45.24,45.27,45.19,45.25,28200.0,32.8645,32.8863,32.8282,32.8718,28200.0
2010-12-14 10:10:00,45.26,45.35,45.23,45.33,35000.0,32.8791,32.9445,32.8573,32.9299,35000.0
2010-12-14 10:15:00,45.31,45.34,45.24,45.24,40600.0,32.9154,32.9372,32.8645,32.8645,40600.0
2010-12-14 10:20:00,45.24,45.29,45.15,45.16,37200.0,32.8645,32.9009,32.7992,32.8064,37200.0
2010-12-14 10:25:00,45.15,45.35,45.15,45.34,26200.0,32.7992,32.9445,32.7992,32.9372,26200.0
2010-12-14 10:30:00,45.34,45.37,45.32,45.34,28800.0,32.9372,32.959,32.9227,32.9372,28800.0
2010-12-14 10:35:00,45.34,45.44,45.34,45.37,35400.0,32.9372,33.0098,32.9372,32.959,35400.0
2010-12-14 10:40:00,45.36,45.38,45.33,45.34,25400.0,32.9517,32.9663,32.9299,32.9372,25400.0
2010-12-14 10:45:00,45.34,45.45,45.3,45.31,34200.0,32.9372,33.0171,32.9081,32.9154,34200.0
2010-12-14 10:50:00,45.32,45.42,45.31,45.42,18800.0,32.9227,32.9953,32.9154,32.9953,18800.0
2010-12-14 10:55:00,45.4,45.43,45.38,45.39,20200.0,32.9808,33.0026,32.9663,32.9735,20200.0
2010-12-14 11:00:00,45.36,45.42,45.36,45.41,17400.0,32.9517,32.9953,32.9517,32.988,17400.0
2010-12-14 11:05:00,45.41,45.41,45.35,45.35,17800.0,32.988,32.988,32.9445,32.9445,17800.0
2010-12-14 11:10:00,45.35,45.46,45.35,45.43,17600.0,32.9445,33.0244,32.9445,33.0026,17600.0
2010-12-14 11:15:00,45.42,45.48,45.42,45.45,21800.0,32.9953,33.0389,32.9953,33.0171,21800.0
2010-12-14 11:20:00,45.45,45.48,45.41,45.43,27200.0,33.0171,33.0389,32.988,33.0026,27200.0
2010-12-14 11:25:00,45.47,45.49,45.43,45.44,11000.0,33.0316,33.0462,33.0026,33.0098,11000.0
2010-12-14 11:30:00,45.47,45.55,45.47,45.53,26800.0,33.0316,33.0897,33.0316,33.0752,26800.0
2010-12-14 11:35:00,45.52,45.6,45.52,45.6,12600.0,33.068,33.1261,33.068,33.1261,12600.0
2010-12-14 11:40:00,45.6,45.67,45.6,45.65,13400.0,33.1261,33.1769,33.1261,33.1624,13400.0
2010-12-14 11:45:00,45.66,45.67,45.63,45.66,15200.0,33.1697,33.1769,33.1479,33.1697,15200.0
2010-12-14 11:50:00,45.66,45.71,45.65,45.66,29000.0,33.1697,33.206,33.1624,33.1697,29000.0
2010-12-14 11:55:00,45.67,45.7,45.66,45.68,17200.0,33.1769,33.1987,33.1697,33.1842,17200.0
2010-12-14 12:00:00,45.7,45.7,45.62,45.7,23200.0,33.1987,33.1987,33.1406,33.1987,23200.0
2010-12-14 12:05:00,45.7,45.72,45.69,45.7,14000.0,33.1987,33.2132,33.1915,33.1987,14000.0
2010-12-14 12:10:00,45.7,45.71,45.63,45.65,10000.0,33.1987,33.206,33.1479,33.1624,10000.0
2010-12-14 12:15:00,45.65,45.7,45.65,45.66,12200.0,33.1624,33.1987,33.1624,33.1697,12200.0
2010-12-14 12:20:00,45.64,45.64,45.59,45.62,9200.0,33.1551,33.1551,33.1188,33.1406,9200.0
2010-12-14 12:25:00,45.63,45.63,45.59,45.61,19600.0,33.1479,33.1479,33.1188,33.1333,19600.0
2010-12-14 12:30:00,45.61,45.62,45.52,45.52,18000.0,33.1333,33.1406,33.068,33.068,18000.0
2010-12-14 12:35:00,45.53,45.6,45.53,45.59,18000.0,33.0752,33.1261,33.0752,33.1188,18000.0
2010-12-14 12:40:00,45.6,45.63,45.58,45.62,18400.0,33.1261,33.1479,33.1115,33.1406,18400.0
2010-12-14 12:45:00,45.62,45.68,45.62,45.67,26600.0,33.1406,33.1842,33.1406,33.1769,26600.0
2010-12-14 12:50:00,45.67,45.71,45.66,45.7,21400.0,33.1769,33.206,33.1697,33.1987,21400.0
2010-12-14 12:55:00,45.7,45.71,45.69,45.7,11600.0,33.1987,33.206,33.1915,33.1987,11600.0
2010-12-14 13:00:00,45.7,45.7,45.66,45.7,12800.0,33.1987,33.1987,33.1697,33.1987,12800.0
2010-12-14 13:05:00,45.7,45.75,45.69,45.75,16600.0,33.1987,33.235,33.1915,33.235,16600.0
2010-12-14 13:10:00,45.74,45.75,45.72,45.74,32000.0,33.2278,33.235,33.2132,33.2278,32000.0
2010-12-14 13:15:00,45.74,45.77,45.74,45.75,16400.0,33.2278,33.2496,33.2278,33.235,16400.0
2010-12-14 13:20:00,45.74,45.77,45.72,45.76,45800.0,33.2278,33.2496,33.2132,33.2423,45800.0
2010-12-14 13:25:00,45.74,45.8,45.74,45.77,16200.0,33.2278,33.2714,33.2278,33.2496,16200.0
2010-12-14 13:30:00,45.77,45.79,45.74,45.77,27000.0,33.2496,33.2641,33.2278,33.2496,27000.0
2010-12-14 13:35:00,45.77,45.77,45.76,45.76,5200.0,33.2496,33.2496,33.2423,33.2423,5200.0
2010-12-14 13:40:00,45.76,45.79,45.75,45.76,17800.0,33.2423,33.2641,33.235,33.2423,17800.0
2010-12-14 13:45:00,45.76,45.79,45.75,45.77,22800.0,33.2423,33.2641,33.235,33.2496,22800.0
2010-12-14 13:50:00,45.77,45.79,45.76,45.77,16400.0,33.2496,33.2641,33.2423,33.2496,16400.0
2010-12-14 13:55:00,45.77,45.82,45.77,45.82,36400.0,33.2496,33.2859,33.2496,33.2859,36400.0
2010-12-14 14:00:00,45.82,45.85,45.81,45.83,55600.0,33.2859,33.3077,33.2786,33.2932,55600.0
2010-12-14 14:05:00,45.83,45.84,45.83,45.84,90000.0,33.2932,33.3004,33.2932,33.3004,90000.0
2010-12-14 14:10:00,45.83,45.88,45.8,45.83,38000.0,33.2932,33.3295,33.2714,33.2932,38000.0
2010-12-14 14:15:00,45.84,45.92,45.8,45.88,165800.0,33.3004,33.3585,33.2714,33.3295,165800.0
2010-12-14 14:20:00,45.88,45.97,45.88,45.92,57200.0,33.3295,33.3949,33.3295,33.3585,57200.0
2010-12-14 14:25:00,45.92,45.94,45.85,45.91,207600.0,33.3585,33.3731,33.3077,33.3513,207600.0
2010-12-14 14:30:00,45.9,45.96,45.88,45.95,32000.0,33.344,33.3876,33.3295,33.3803,32000.0
2010-12-14 14:35:00,45.95,46.0,45.88,45.88,56800.0,33.3803,33.4166,33.3295,33.3295,56800.0
2010-12-14 14:40:00,45.88,45.93,45.82,45.82,67000.0,33.3295,33.3658,33.2859,33.2859,67000.0
2010-12-14 14:45:00,45.83,45.9,45.82,45.88,79000.0,33.2932,33.344,33.2859,33.3295,79000.0
2010-12-14 14:50:00,45.88,45.95,45.88,45.93,59200.0,33.3295,33.3803,33.3295,33.3658,59200.0
2010-12-14 14:55:00,45.92,45.99,45.9,45.98,61200.0,33.3585,33.4094,33.344,33.4021,61200.0
2010-12-14 15:00:00,45.98,45.98,45.93,45.98,106000.0,33.4021,33.4021,33.3658,33.4021,106000.0
2010-12-14 15:05:00,45.98,46.05,45.98,46.02,91200.0,33.4021,33.453,33.4021,33.4312,91200.0
2010-12-14 15:10:00,46.01,46.03,45.95,45.98,220200.0,33.4239,33.4384,33.3803,33.4021,220200.0
2010-12-14 15:15:00,45.99,45.99,45.91,45.91,128200.0,33.4094,33.4094,33.3513,33.3513,128200.0
2010-12-14 15:20:00,45.91,45.94,45.87,45.9,71400.0,33.3513,33.3731,33.3222,33.344,71400.0
2010-12-14 15:25:00,45.9,45.91,45.81,45.84,56200.0,33.344,33.3513,33.2786,33.3004,56200.0
2010-12-14 15:30:00,45.83,45.88,45.75,45.77,44000.0,33.2932,33.3295,33.235,33.2496,44000.0
2010-12-14 15:35:00,45.76,45.76,45.64,45.68,58800.0,33.2423,33.2423,33.1551,33.1842,58800.0
2010-12-14 15:40:00,45.69,45.77,45.68,45.76,114200.0,33.1915,33.2496,33.1842,33.2423,114200.0
2010-12-14 15:45:00,45.77,45.85,45.76,45.84,81800.0,33.2496,33.3077,33.2423,33.3004,81800.0
2010-12-14 15:50:00,45.84,45.94,45.82,45.83,122800.0,33.3004,33.3731,33.2859,33.2932,122800.0
2010-12-14 15:55:00,45.82,45.85,45.77,45.81,148200.0,33.2859,33.3077,33.2496,33.2786,148200.0
2010-12-15 09:30:00,45.68,45.83,45.64,45.82,27200.0,33.1842,33.2932,33.1551,33.2859,27200.0
2010-12-15 09:35:00,45.83,46.0,45.71,45.71,19000.0,33.2932,33.4166,33.206,33.206,19000.0
2010-12-15 09:40:00,45.7,45.86,45.69,45.84,15000.0,33.1987,33.3149,33.1915,33.3004,15000.0
2010-12-15 09:45:00,45.84,45.84,45.74,45.77,21800.0,33.3004,33.3004,33.2278,33.2496,21800.0
2010-12-15 09:50:00,45.74,45.77,45.67,45.67,19000.0,33.2278,33.2496,33.1769,33.1769,19000.0
2010-12-15 09:55:00,45.66,45.78,45.66,45.78,25800.0,33.1697,33.2568,33.1697,33.2568,25800.0
2010-12-15 10:00:00,45.76,45.77,45.7,45.77,32200.0,33.2423,33.2496,33.1987,33.2496,32200.0
2010-12-15 10:05:00,45.77,45.79,45.66,45.67,28400.0,33.2496,33.2641,33.1697,33.1769,28400.0
2010-12-15 10:10:00,45.68,45.72,45.66,45.71,20000.0,33.1842,33.2132,33.1697,33.206,20000.0
2010-12-15 10:15:00,45.72,45.74,45.69,45.72,14200.0,33.2132,33.2278,33.1915,33.2132,14200.0
2010-12-15 10:20:00,45.72,45.79,45.71,45.77,32000.0,33.2132,33.2641,33.206,33.2496,32000.0
2010-12-15 10:25:00,45.77,45.82,45.77,45.82,15200.0,33.2496,33.2859,33.2496,33.2859,15200.0
2010-12-15 10:30:00,45.83,46.1,45.83,45.99,93000.0,33.2932,33.4893,33.2932,33.4094,93000.0
2010-12-15 10:35:00,45.98,45.99,45.92,45.95,27400.0,33.4021,33.4094,33.3585,33.3803,27400.0
2010-12-15 10:40:00,45.96,45.98,45.92,45.97,15000.0,33.3876,33.4021,33.3585,33.3949,15000.0
2010-12-15 10:45:00,45.96,46.0,45.93,45.94,6600.0,33.3876,33.4166,33.3658,33.3731,6600.0
2010-12-15 10:50:00,45.94,45.95,45.91,45.93,10600.0,33.3731,33.3803,33.3513,33.3658,10600.0
2010-12-15 10:55:00,45.95,45.95,45.88,45.89,13600.0,33.3803,33.3803,33.3295,33.3367,13600.0
2010-12-15 11:00:00,45.88,45.92,45.84,45.85,24800.0,33.3295,33.3585,33.3004,33.3077,24800.0
2010-12-15 11:05:00,45.85,45.86,45.73,45.77,30400.0,33.3077,33.3149,33.2205,33.2496,30400.0
2010-12-15 11:10:00,45.77,45.77,45.57,45.6,19400.0,33.2496,33.2496,33.1043,33.1261,19400.0
2010-12-15 11:15:00,45.56,45.6,45.49,45.54,23800.0,33.097,33.1261,33.0462,33.0825,23800.0
2010-12-15 11:20:00,45.55,45.59,45.45,45.45,41800.0,33.0897,33.1188,33.0171,33.0171,41800.0
2010-12-15 11:25:00,45.48,45.48,45.4,45.47,26200.0,33.0389,33.0389,32.9808,33.0316,26200.0
2010-12-15 11:30:00,45.47,45.49,45.45,45.45,26000.0,33.0316,33.0462,33.0171,33.0171,26000.0
2010-12-15 11:35:00,45.47,45.48,45.38,45.39,29200.0,33.0316,33.0389,32.9663,32.9735,29200.0
2010-12-15 11:40:00,45.38,45.42,45.35,45.35,29400.0,32.9663,32.9953,32.9445,32.9445,29400.0
2010-12-15 11:45:00,45.38,45.44,45.35,45.44,23200.0,32.9663,33.0098,32.9445,33.0098,23200.0
2010-12-15 11:50:00,45.43,45.49,45.43,45.48,12200.0,33.0026,33.0462,33.0026,33.0389,12200.0
2010-12-15 11:55:00,45.46,45.49,45.44,45.44,16600.0,33.0244,33.0462,33.0098,33.0098,16600.0
2010-12-15 12:00:00,45.44,45.45,45.4,45.4,17400.0,33.0098,33.0171,32.9808,32.9808,17400.0
2010-12-15 12:05:00,45.4,45.43,45.38,45.38,19600.0,32.9808,33.0026,32.9663,32.9663,19600.0
2010-12-15 12:10:00,45.39,45.48,45.34,45.34,29000.0,32.9735,33.0389,32.9372,32.9372,29000.0
2010-12-15 12:15:00,45.35,45.42,45.35,45.42,17400.0,32.9445,32.9953,32.9445,32.9953,17400.0
2010-12-15 12:20:00,45.42,45.45,45.41,45.45,12600.0,32.9953,33.0171,32.988,33.0171,12600.0
2010-12-15 12:25:00,45.44,45.45,45.42,45.43,18000.0,33.0098,33.0171,32.9953,33.0026,18000.0
2010-12-15 12:30:00,45.43,45.43,45.4,45.43,13000.0,33.0026,33.0026,32.9808,33.0026,13000.0
2010-12-15 12:35:00,45.43,45.43,45.39,45.4,6600.0,33.0026,33.0026,32.9735,32.9808,6600.0
2010-12-15 12:40:00,45.4,45.42,45.39,45.42,10200.0,32.9808,32.9953,32.9735,32.9953,10200.0
2010-12-15 12:45:00,45.43,45.43,45.34,45.35,13200.0,33.0026,33.0026,32.9372,32.9445,13200.0
2010-12-15 12:50:00,45.35,45.37,45.28,45.28,26200.0,32.9445,32.959,32.8936,32.8936,26200.0
2010-12-15 12:55:00,45.27,45.31,45.27,45.31,23000.0,32.8863,32.9154,32.8863,32.9154,23000.0
2010-12-15 13:00:00,45.32,45.34,45.3,45.34,13400.0,32.9227,32.9372,32.9081,32.9372,13400.0
2010-12-15 13:05:00,45.34,45.35,45.31,45.35,7600.0,32.9372,32.9445,32.9154,32.9445,7600.0
2010-12-15 13:10:00,45.34,45.4,45.34,45.36,14200.0,32.9372,32.9808,32.9372,32.9517,14200.0
2010-12-15 13:15:00,45.36,45.36,45.32,45.35,5800.0,32.9517,32.9517,32.9227,32.9445,5800.0
2010-12-15 13:20:00,45.37,45.38,45.32,45.32,16600.0,32.959,32.9663,32.9227,32.9227,16600.0
2010-12-15 13:25:00,45.33,45.4,45.32,45.4,47800.0,32.9299,32.9808,32.9227,32.9808,47800.0
2010-12-15 13:30:00,45.4,45.4,45.34,45.34,37800.0,32.9808,32.9808,32.9372,32.9372,37800.0
2010-12-15 13:35:00,45.34,45.35,45.3,45.32,13600.0,32.9372,32.9445,32.9081,32.9227,13600.0
2010-12-15 13:40:00,45.31,45.33,45.3,45.31,23400.0,32.9154,32.9299,32.9081,32.9154,23400.0
2010-12-15 13:45:00,45.31,45.32,45.28,45.29,48400.0,32.9154,32.9227,32.8936,32.9009,48400.0
2010-12-15 13:50:00,45.29,45.3,45.23,45.26,36000.0,32.9009,32.9081,32.8573,32.8791,36000.0
2010-12-15 13:55:00,45.26,45.3,45.25,45.27,27200.0,32.8791,32.9081,32.8718,32.8863,27200.0
2010-12-15 14:00:00,45.28,45.31,45.23,45.24,23600.0,32.8936,32.9154,32.8573,32.8645,23600.0
2010-12-15 14:05:00,45.23,45.24,45.19,45.2,9600.0,32.8573,32.8645,32.8282,32.8355,9600.0
2010-12-15 14:10:00,45.2,45.27,45.19,45.27,38600.0,32.8355,32.8863,32.8282,32.8863,38600.0
2010-12-15 14:15:00,45.26,45.29,45.26,45.29,10200.0,32.8791,32.9009,32.8791,32.9009,10200.0
2010-12-15 14:20:00,45.29,45.29,45.23,45.24,14000.0,32.9009,32.9009,32.8573,32.8645,14000.0
2010-12-15 14:25:00,45.24,45.24,45.19,45.2,10000.0,32.8645,32.8645,32.8282,32.8355,10000.0
2010-12-15 14:30:00,45.18,45.22,45.1,45.22,34600.0,32.821,32.85,32.7628,32.85,34600.0
2010-12-15 14:35:00,45.22,45.22,45.16,45.16,15400.0,32.85,32.85,32.8064,32.8064,15400.0
2010-12-15 14:40:00,45.16,45.22,45.12,45.19,12000.0,32.8064,32.85,32.7774,32.8282,12000.0
2010-12-15 14:45:00,45.19,45.21,45.15,45.16,33600.0,32.8282,32.8428,32.7992,32.8064,33600.0
2010-12-15 14:50:00,45.15,45.16,45.12,45.15,15600.0,32.7992,32.8064,32.7774,32.7992,15600.0
2010-12-15 14:55:00,45.13,45.16,45.06,45.12,88000.0,32.7846,32.8064,32.7338,32.7774,88000.0
2010-12-15 15:00:00,45.12,45.19,45.1,45.16,48200.0,32.7774,32.8282,32.7628,32.8064,48200.0
2010-12-15 15:05:00,45.14,45.19,45.12,45.12,65600.0,32.7919,32.8282,32.7774,32.7774,65600.0
2010-12-15 15:10:00,45.13,45.13,45.09,45.1,22400.0,32.7846,32.7846,32.7556,32.7628,22400.0
2010-12-15 15:15:00,45.1,45.15,45.1,45.15,21000.0,32.7628,32.7992,32.7628,32.7992,21000.0
2010-12-15 15:20:00,45.14,45.21,45.12,45.2,56200.0,32.7919,32.8428,32.7774,32.8355,56200.0
2010-12-15 15:25:00,45.2,45.23,45.15,45.18,66800.0,32.8355,32.8573,32.7992,32.821,66800.0
2010-12-15 15:30:00,45.17,45.17,45.08,45.13,71800.0,32.8137,32.8137,32.7483,32.7846,71800.0
2010-12-15 15:35:00,45.13,45.18,45.1,45.15,88200.0,32.7846,32.821,32.7628,32.7992,88200.0
2010-12-15 15:40:00,45.15,45.18,45.08,45.1,157000.0,32.7992,32.821,32.7483,32.7628,157000.0
2010-12-15 15:45:00,45.1,45.12,45.02,45.09,270400.0,32.7628,32.7774,32.7047,32.7556,270400.0
2010-12-15 15:50:00,45.08,45.08,44.95,44.98,144800.0,32.7483,32.7483,32.6539,32.6757,144800.0
2010-12-15 15:55:00,44.98,45.05,44.93,45.0,285600.0,32.6757,32.7265,32.6393,32.6902,285600.0
2010-12-16 09:30:00,45.09,45.27,45.09,45.21,26400.0,32.7556,32.8863,32.7556,32.8428,26400.0
2010-12-16 09:35:00,45.17,45.27,45.1,45.21,37000.0,32.8137,32.8863,32.7628,32.8428,37000.0
2010-12-16 09:40:00,45.22,45.24,45.15,45.18,25800.0,32.85,32.8645,32.7992,32.821,25800.0
2010-12-16 09:45:00,45.2,45.24,45.14,45.17,50600.0,32.8355,32.8645,32.7919,32.8137,50600.0
2010-12-16 09:50:00,45.18,45.27,45.1,45.1,35400.0,32.821,32.8863,32.7628,32.7628,35400.0
2010-12-16 09:55:00,45.1,45.1,44.91,44.91,29600.0,32.7628,32.7628,32.6248,32.6248,29600.0
2010-12-16 10:00:00,44.92,45.04,44.88,44.94,58800.0,32.6321,32.7193,32.603,32.6466,58800.0
2010-12-16 10:05:00,44.98,45.04,44.95,44.98,64400.0,32.6757,32.7193,32.6539,32.6757,64400.0
2010-12-16 10:10:00,44.99,44.99,44.89,44.94,30600.0,32.6829,32.6829,32.6103,32.6466,30600.0
2010-12-16 10:15:00,44.94,44.99,44.88,44.99,39200.0,32.6466,32.6829,32.603,32.6829,39200.0
2010-12-16 10:20:00,44.99,45.14,44.99,45.0,27400.0,32.6829,32.7919,32.6829,32.6902,27400.0
2010-12-16 10:25:00,45.03,45.05,45.02,45.04,6800.0,32.712,32.7265,32.7047,32.7193,6800.0
2010-12-16 10:30:00,45.02,45.08,44.99,45.02,32800.0,32.7047,32.7483,32.6829,32.7047,32800.0
2010-12-16 10:35:00,45.01,45.07,44.99,45.07,26800.0,32.6975,32.7411,32.6829,32.7411,26800.0
2010-12-16 10:40:00,45.06,45.1,45.06,45.09,23600.0,32.7338,32.7628,32.7338,32.7556,23600.0
2010-12-16 10:45:00,45.09,45.17,45.07,45.12,13400.0,32.7556,32.8137,32.7411,32.7774,13400.0
2010-12-16 10:50:00,45.12,45.12,45.05,45.07,9200.0,32.7774,32.7774,32.7265,32.7411,9200.0
2010-12-16 10:55:00,45.05,45.16,45.04,45.15,10800.0,32.7265,32.8064,32.7193,32.7992,10800.0
2010-12-16 11:00:00,45.15,45.15,45.04,45.04,19800.0,32.7992,32.7992,32.7193,32.7193,19800.0
2010-12-16 11:05:00,45.05,45.09,45.04,45.08,13400.0,32.7265,32.7556,32.7193,32.7483,13400.0
2010-12-16 11:10:00,45.09,45.21,45.09,45.21,32200.0,32.7556,32.8428,32.7556,32.8428,32200.0
2010-12-16 11:15:00,45.21,45.24,45.2,45.23,28800.0,32.8428,32.8645,32.8355,32.8573,28800.0
2010-12-16 11:20:00,45.22,45.24,45.17,45.22,18400.0,32.85,32.8645,32.8137,32.85,18400.0
2010-12-16 11:25:00,45.2,45.24,45.2,45.24,11000.0,32.8355,32.8645,32.8355,32.8645,11000.0
2010-12-16 11:30:00,45.23,45.24,45.14,45.16,12600.0,32.8573,32.8645,32.7919,32.8064,12600.0
2010-12-16 11:35:00,45.16,45.2,45.15,45.17,15200.0,32.8064,32.8355,32.7992,32.8137,15200.0
2010-12-16 11:40:00,45.18,45.27,45.18,45.24,15600.0,32.821,32.8863,32.821,32.8645,15600.0
2010-12-16 11:45:00,45.25,45.25,45.16,45.16,28400.0,32.8718,32.8718,32.8064,32.8064,28400.0
2010-12-16 11:50:00,45.16,45.21,45.16,45.2,12000.0,32.8064,32.8428,32.8064,32.8355,12000.0
2010-12-16 11:55:00,45.21,45.27,45.2,45.24,17600.0,32.8428,32.8863,32.8355,32.8645,17600.0
2010-12-16 12:00:00,45.24,45.27,45.23,45.26,45800.0,32.8645,32.8863,32.8573,32.8791,45800.0
2010-12-16 12:05:00,45.26,45.26,45.24,45.26,4600.0,32.8791,32.8791,32.8645,32.8791,4600.0
2010-12-16 12:10:00,45.24,45.25,45.22,45.22,8600.0,32.8645,32.8718,32.85,32.85,8600.0
2010-12-16 12:15:00,45.22,45.24,45.2,45.23,31000.0,32.85,32.8645,32.8355,32.8573,31000.0
2010-12-16 12:20:00,45.23,45.26,45.23,45.24,17800.0,32.8573,32.8791,32.8573,32.8645,17800.0
2010-12-16 12:25:00,45.24,45.24,45.15,45.16,10400.0,32.8645,32.8645,32.7992,32.8064,10400.0
2010-12-16 12:30:00,45.16,45.18,45.15,45.16,7600.0,32.8064,32.821,32.7992,32.8064,7600.0
2010-12-16 12:35:00,45.15,45.2,45.15,45.19,28000.0,32.7992,32.8355,32.7992,32.8282,28000.0
2010-12-16 12:40:00,45.19,45.19,45.15,45.19,20600.0,32.8282,32.8282,32.7992,32.8282,20600.0
2010-12-16 12:45:00,45.18,45.26,45.18,45.24,28800.0,32.821,32.8791,32.821,32.8645,28800.0
2010-12-16 12:50:00,45.22,45.28,45.22,45.28,8800.0,32.85,32.8936,32.85,32.8936,8800.0
2010-12-16 12:55:00,45.29,45.32,45.28,45.3,4400.0,32.9009,32.9227,32.8936,32.9081,4400.0
2010-12-16 13:00:00,45.29,45.33,45.29,45.31,8000.0,32.9009,32.9299,32.9009,32.9154,8000.0
2010-12-16 13:05:00,45.3,45.31,45.27,45.27,5600.0,32.9081,32.9154,32.8863,32.8863,5600.0
2010-12-16 13:10:00,45.29,45.3,45.23,45.24,15200.0,32.9009,32.9081,32.8573,32.8645,15200.0
2010-12-16 13:15:00,45.24,45.26,45.22,45.24,12200.0,32.8645,32.8791,32.85,32.8645,12200.0
2010-12-16 13:20:00,45.25,45.27,45.22,45.25,10000.0,32.8718,32.8863,32.85,32.8718,10000.0
2010-12-16 13:25:00,45.24,45.28,45.22,45.22,6400.0,32.8645,32.8936,32.85,32.85,6400.0
2010-12-16 13:30:00,45.22,45.22,45.16,45.17,24000.0,32.85,32.85,32.8064,32.8137,24000.0
2010-12-16 13:35:00,45.16,45.24,45.15,45.24,13400.0,32.8064,32.8645,32.7992,32.8645,13400.0
2010-12-16 13:40:00,45.24,45.29,45.24,45.28,29400.0,32.8645,32.9009,32.8645,32.8936,29400.0
2010-12-16 13:45:00,45.29,45.33,45.27,45.33,9800.0,32.9009,32.9299,32.8863,32.9299,9800.0
2010-12-16 13:50:00,45.32,45.32,45.27,45.29,8400.0,32.9227,32.9227,32.8863,32.9009,8400.0
2010-12-16 13:55:00,45.29,45.29,45.23,45.24,6800.0,32.9009,32.9009,32.8573,32.8645,6800.0
2010-12-16 14:00:00,45.26,45.32,45.25,45.31,8600.0,32.8791,32.9227,32.8718,32.9154,8600.0
2010-12-16 14:05:00,45.31,45.35,45.31,45.35,5400.0,32.9154,32.9445,32.9154,32.9445,5400.0
2010-12-16 14:10:00,45.34,45.34,45.24,45.28,11400.0,32.9372,32.9372,32.8645,32.8936,11400.0
2010-12-16 14:15:00,45.27,45.28,45.23,45.26,10200.0,32.8863,32.8936,32.8573,32.8791,10200.0
2010-12-16 14:20:00,45.27,45.27,45.23,45.27,11800.0,32.8863,32.8863,32.8573,32.8863,11800.0
2010-12-16 14:25:00,45.27,45.31,45.24,45.26,14400.0,32.8863,32.9154,32.8645,32.8791,14400.0
2010-12-16 14:30:00,45.25,45.25,45.15,45.17,16600.0,32.8718,32.8718,32.7992,32.8137,16600.0
2010-12-16 14:35:00,45.17,45.26,45.17,45.26,13200.0,32.8137,32.8791,32.8137,32.8791,13200.0
2010-12-16 14:40:00,45.26,45.27,45.21,45.22,15200.0,32.8791,32.8863,32.8428,32.85,15200.0
2010-12-16 14:45:00,45.22,45.26,45.21,45.24,12600.0,32.85,32.8791,32.8428,32.8645,12600.0
2010-12-16 14:50:00,45.24,45.24,45.17,45.2,9000.0,32.8645,32.8645,32.8137,32.8355,9000.0
2010-12-16 14:55:00,45.19,45.24,45.19,45.22,14000.0,32.8282,32.8645,32.8282,32.85,14000.0
2010-12-16 15:00:00,45.22,45.29,45.21,45.28,21400.0,32.85,32.9009,32.8428,32.8936,21400.0
2010-12-16 15:05:00,45.27,45.33,45.27,45.33,16800.0,32.8863,32.9299,32.8863,32.9299,16800.0
2010-12-16 15:10:00,45.33,45.35,45.31,45.31,26000.0,32.9299,32.9445,32.9154,32.9154,26000.0
2010-12-16 15:15:00,45.31,45.32,45.25,45.25,15200.0,32.9154,32.9227,32.8718,32.8718,15200.0
2010-12-16 15:20:00,45.24,45.28,45.22,45.23,20000.0,32.8645,32.8936,32.85,32.8573,20000.0
2010-12-16 15:25:00,45.21,45.23,45.15,45.21,72600.0,32.8428,32.8573,32.7992,32.8428,72600.0
2010-12-16 15:30:00,45.2,45.27,45.2,45.27,27200.0,32.8355,32.8863,32.8355,32.8863,27200.0
2010-12-16 15:35:00,45.26,45.3,45.25,45.26,17000.0,32.8791,32.9081,32.8718,32.8791,17000.0
2010-12-16 15:40:00,45.26,45.3,45.25,45.27,27800.0,32.8791,32.9081,32.8718,32.8863,27800.0
2010-12-16 15:45:00,45.28,45.29,45.25,45.27,50000.0,32.8936,32.9009,32.8718,32.8863,50000.0
2010-12-16 15:50:00,45.27,45.3,45.25,45.25,70200.0,32.8863,32.9081,32.8718,32.8718,70200.0
2010-12-16 15:55:00,45.25,45.3,45.24,45.27,165000.0,32.8718,32.9081,32.8645,32.8863,165000.0
2010-12-17 09:30:00,45.21,45.43,45.21,45.29,576600.0,32.8428,33.0026,32.8428,32.9009,576600.0
2010-12-17 09:35:00,45.29,45.32,45.21,45.24,13000.0,32.9009,32.9227,32.8428,32.8645,13000.0
2010-12-17 09:40:00,45.24,45.25,45.06,45.07,25200.0,32.8645,32.8718,32.7338,32.7411,25200.0
2010-12-17 09:45:00,45.07,45.19,45.04,45.13,37000.0,32.7411,32.8282,32.7193,32.7846,37000.0
2010-12-17 09:50:00,45.15,45.16,45.09,45.14,29000.0,32.7992,32.8064,32.7556,32.7919,29000.0
2010-12-17 09:55:00,45.12,45.42,45.11,45.4,29400.0,32.7774,32.9953,32.7701,32.9808,29400.0
2010-12-17 10:00:00,45.41,45.45,45.28,45.28,53400.0,32.988,33.0171,32.8936,32.8936,53400.0
2010-12-17 10:05:00,45.27,45.36,45.27,45.35,49200.0,32.8863,32.9517,32.8863,32.9445,49200.0
2010-12-17 10:10:00,45.33,45.41,45.33,45.41,48400.0,32.9299,32.988,32.9299,32.988,48400.0
2010-12-17 10:15:00,45.42,45.48,45.41,45.48,22800.0,32.9953,33.0389,32.988,33.0389,22800.0
2010-12-17 10:20:00,45.48,45.58,45.48,45.57,67200.0,33.0389,33.1115,33.0389,33.1043,67200.0
2010-12-17 10:25:00,45.57,45.63,45.56,45.56,81400.0,33.1043,33.1479,33.097,33.097,81400.0
2010-12-17 10:30:00,45.56,45.66,45.56,45.64,23400.0,33.097,33.1697,33.097,33.1551,23400.0
2010-12-17 10:35:00,45.63,45.72,45.63,45.71,52200.0,33.1479,33.2132,33.1479,33.206,52200.0
2010-12-17 10:40:00,45.72,45.73,45.61,45.61,29200.0,33.2132,33.2205,33.1333,33.1333,29200.0
2010-12-17 10:45:00,45.62,45.62,45.51,45.57,19000.0,33.1406,33.1406,33.0607,33.1043,19000.0
2010-12-17 10:50:00,45.55,45.7,45.55,45.7,33600.0,33.0897,33.1987,33.0897,33.1987,33600.0
2010-12-17 10:55:00,45.69,45.74,45.68,45.71,40600.0,33.1915,33.2278,33.1842,33.206,40600.0
2010-12-17 11:00:00,45.71,45.8,45.68,45.8,192400.0,33.206,33.2714,33.1842,33.2714,192400.0
2010-12-17 11:05:00,45.8,45.85,45.8,45.83,41000.0,33.2714,33.3077,33.2714,33.2932,41000.0
2010-12-17 11:10:00,45.83,45.84,45.76,45.78,12200.0,33.2932,33.3004,33.2423,33.2568,12200.0
2010-12-17 11:15:00,45.77,45.77,45.7,45.71,27800.0,33.2496,33.2496,33.1987,33.206,27800.0
2010-12-17 11:20:00,45.71,45.72,45.65,45.65,16400.0,33.206,33.2132,33.1624,33.1624,16400.0
2010-12-17 11:25:00,45.63,45.65,45.6,45.61,18200.0,33.1479,33.1624,33.1261,33.1333,18200.0
2010-12-17 11:30:00,45.6,45.66,45.6,45.65,86200.0,33.1261,33.1697,33.1261,33.1624,86200.0
2010-12-17 11:35:00,45.65,45.67,45.64,45.66,16800.0,33.1624,33.1769,33.1551,33.1697,16800.0
2010-12-17 11:40:00,45.66,45.66,45.62,45.62,126200.0,33.1697,33.1697,33.1406,33.1406,126200.0
2010-12-17 11:45:00,45.6,45.63,45.6,45.63,21800.0,33.1261,33.1479,33.1261,33.1479,21800.0
2010-12-17 11:50:00,45.63,45.66,45.6,45.66,42000.0,33.1479,33.1697,33.1261,33.1697,42000.0
2010-12-17 11:55:00,45.66,45.66,45.62,45.64,17600.0,33.1697,33.1697,33.1406,33.1551,17600.0
2010-12-17 12:00:00,45.63,45.64,45.61,45.62,10800.0,33.1479,33.1551,33.1333,33.1406,10800.0
2010-12-17 12:05:00,45.62,45.64,45.6,45.6,10000.0,33.1406,33.1551,33.1261,33.1261,10000.0
2010-12-17 12:10:00,45.6,45.6,45.56,45.56,12800.0,33.1261,33.1261,33.097,33.097,12800.0
2010-12-17 12:15:00,45.57,45.59,45.52,45.52,23200.0,33.1043,33.1188,33.068,33.068,23200.0
2010-12-17 12:20:00,45.51,45.55,45.49,45.55,12600.0,33.0607,33.0897,33.0462,33.0897,12600.0
2010-12-17 12:25:00,45.53,45.54,45.52,45.53,13600.0,33.0752,33.0825,33.068,33.0752,13600.0
2010-12-17 12:30:00,45.52,45.6,45.52,45.59,41800.0,33.068,33.1261,33.068,33.1188,41800.0
2010-12-17 12:35:00,45.59,45.63,45.58,45.6,16800.0,33.1188,33.1479,33.1115,33.1261,16800.0
2010-12-17 12:40:00,45.6,45.63,45.57,45.61,45000.0,33.1261,33.1479,33.1043,33.1333,45000.0
2010-12-17 12:45:00,45.6,45.62,45.57,45.58,47000.0,33.1261,33.1406,33.1043,33.1115,47000.0
2010-12-17 12:50:00,45.58,45.6,45.46,45.49,48000.0,33.1115,33.1261,33.0244,33.0462,48000.0
2010-12-17 12:55:00,45.49,45.49,45.45,45.49,24600.0,33.0462,33.0462,33.0171,33.0462,24600.0
2010-12-17 13:00:00,45.48,45.5,45.45,45.47,78200.0,33.0389,33.0534,33.0171,33.0316,78200.0
2010-12-17 13:05:00,45.46,45.49,45.45,45.48,29400.0,33.0244,33.0462,33.0171,33.0389,29400.0
2010-12-17 13:10:00,45.47,45.52,45.47,45.51,19400.0,33.0316,33.068,33.0316,33.0607,19400.0
2010-12-17 13:15:00,45.51,45.51,45.47,45.48,7400.0,33.0607,33.0607,33.0316,33.0389,7400.0
2010-12-17 13:20:00,45.47,45.51,45.46,45.51,20800.0,33.0316,33.0607,33.0244,33.0607,20800.0
2010-12-17 13:25:00,45.51,45.55,45.49,45.52,19000.0,33.0607,33.0897,33.0462,33.068,19000.0
2010-12-17 13:30:00,45.52,45.54,45.5,45.54,14200.0,33.068,33.0825,33.0534,33.0825,14200.0
2010-12-17 13:35:00,45.54,45.71,45.54,45.7,39600.0,33.0825,33.206,33.0825,33.1987,39600.0
2010-12-17 13:40:00,45.7,45.72,45.69,45.7,46000.0,33.1987,33.2132,33.1915,33.1987,46000.0
2010-12-17 13:45:00,45.7,45.73,45.67,45.72,39600.0,33.1987,33.2205,33.1769,33.2132,39600.0
2010-12-17 13:50:00,45.73,45.77,45.71,45.77,42600.0,33.2205,33.2496,33.206,33.2496,42600.0
2010-12-17 13:55:00,45.77,45.81,45.74,45.74,25600.0,33.2496,33.2786,33.2278,33.2278,25600.0
2010-12-17 14:00:00,45.74,45.75,45.71,45.72,30000.0,33.2278,33.235,33.206,33.2132,30000.0
2010-12-17 14:05:00,45.72,45.73,45.67,45.67,32200.0,33.2132,33.2205,33.1769,33.1769,32200.0
2010-12-17 14:10:00,45.67,45.68,45.63,45.66,27200.0,33.1769,33.1842,33.1479,33.1697,27200.0
2010-12-17 14:15:00,45.66,45.7,45.65,45.7,22600.0,33.1697,33.1987,33.1624,33.1987,22600.0
2010-12-17 14:20:00,45.7,45.7,45.69,45.7,24400.0,33.1987,33.1987,33.1915,33.1987,24400.0
2010-12-17 14:25:00,45.7,45.7,45.68,45.7,34000.0,33.1987,33.1987,33.1842,33.1987,34000.0
2010-12-17 14:30:00,45.7,45.7,45.66,45.68,22800.0,33.1987,33.1987,33.1697,33.1842,22800.0
2010-12-17 14:35:00,45.68,45.7,45.68,45.7,31400.0,33.1842,33.1987,33.1842,33.1987,31400.0
2010-12-17 14:40:00,45.7,45.77,45.7,45.74,57200.0,33.1987,33.2496,33.1987,33.2278,57200.0
2010-12-17 14:45:00,45.74,45.77,45.74,45.77,29200.0,33.2278,33.2496,33.2278,33.2496,29200.0
2010-12-17 14:50:00,45.77,45.78,45.74,45.76,24000.0,33.2496,33.2568,33.2278,33.2423,24000.0
2010-12-17 14:55:00,45.76,45.85,45.76,45.84,35400.0,33.2423,33.3077,33.2423,33.3004,35400.0
2010-12-17 15:00:00,45.84,45.85,45.81,45.81,34600.0,33.3004,33.3077,33.2786,33.2786,34600.0
2010-12-17 15:05:00,45.81,45.84,45.79,45.79,35600.0,33.2786,33.3004,33.2641,33.2641,35600.0
2010-12-17 15:10:00,45.78,45.78,45.7,45.75,78000.0,33.2568,33.2568,33.1987,33.235,78000.0
2010-12-17 15:15:00,45.75,45.75,45.74,45.75,45400.0,33.235,33.235,33.2278,33.235,45400.0
2010-12-17 15:20:00,45.75,45.76,45.73,45.73,56200.0,33.235,33.2423,33.2205,33.2205,56200.0
2010-12-17 15:25:00,45.73,45.75,45.72,45.73,37400.0,33.2205,33.235,33.2132,33.2205,37400.0
2010-12-17 15:30:00,45.73,45.75,45.73,45.74,43600.0,33.2205,33.235,33.2205,33.2278,43600.0
2010-12-17 15:35:00,45.74,45.75,45.71,45.73,76600.0,33.2278,33.235,33.206,33.2205,76600.0
2010-12-17 15:40:00,45.72,45.79,45.71,45.79,49600.0,33.2132,33.2641,33.206,33.2641,49600.0
2010-12-17 15:45:00,45.79,45.82,45.76,45.81,105600.0,33.2641,33.2859,33.2423,33.2786,105600.0
2010-12-17 15:50:00,45.81,45.87,45.81,45.85,117600.0,33.2786,33.3222,33.2786,33.3077,117600.0
2010-12-17 15:55:00,45.85,45.9,45.83,45.87,206200.0,33.3077,33.344,33.2932,33.3222,206200.0
2010-12-20 09:30:00,45.94,46.0,45.76,45.77,44000.0,33.3731,33.4166,33.2423,33.2496,44000.0
2010-12-20 09:35:00,45.77,45.93,45.74,45.74,56600.0,33.2496,33.3658,33.2278,33.2278,56600.0
2010-12-20 09:40:00,45.75,45.75,45.6,45.6,33800.0,33.235,33.235,33.1261,33.1261,33800.0
2010-12-20 09:45:00,45.6,45.68,45.6,45.67,24600.0,33.1261,33.1842,33.1261,33.1769,24600.0
2010-12-20 09:50:00,45.68,45.69,45.6,45.6,36800.0,33.1842,33.1915,33.1261,33.1261,36800.0
2010-12-20 09:55:00,45.62,45.62,45.5,45.57,19200.0,33.1406,33.1406,33.0534,33.1043,19200.0
2010-12-20 10:00:00,45.57,45.57,45.46,45.5,19800.0,33.1043,33.1043,33.0244,33.0534,19800.0
2010-12-20 10:05:00,45.52,45.56,45.49,45.51,25400.0,33.068,33.097,33.0462,33.0607,25400.0
2010-12-20 10:10:00,45.51,45.52,45.32,45.35,25200.0,33.0607,33.068,32.9227,32.9445,25200.0
2010-12-20 10:15:00,45.32,45.37,45.25,45.35,102200.0,32.9227,32.959,32.8718,32.9445,102200.0
2010-12-20 10:20:00,45.35,45.35,45.29,45.32,14000.0,32.9445,32.9445,32.9009,32.9227,14000.0
2010-12-20 10:25:00,45.31,45.35,45.19,45.19,193000.0,32.9154,32.9445,32.8282,32.8282,193000.0
2010-12-20 10:30:00,45.19,45.23,45.1,45.15,138800.0,32.8282,32.8573,32.7628,32.7992,138800.0
2010-12-20 10:35:00,45.15,45.19,45.12,45.19,55400.0,32.7992,32.8282,32.7774,32.8282,55400.0
2010-12-20 10:40:00,45.2,45.32,45.19,45.3,23200.0,32.8355,32.9227,32.8282,32.9081,23200.0
2010-12-20 10:45:00,45.31,45.33,45.24,45.24,15800.0,32.9154,32.9299,32.8645,32.8645,15800.0
2010-12-20 10:50:00,45.24,45.34,45.24,45.33,20800.0,32.8645,32.9372,32.8645,32.9299,20800.0
2010-12-20 10:55:00,45.32,45.35,45.32,45.32,19000.0,32.9227,32.9445,32.9227,32.9227,19000.0
2010-12-20 11:00:00,45.32,45.41,45.32,45.39,18600.0,32.9227,32.988,32.9227,32.9735,18600.0
2010-12-20 11:05:00,45.39,45.4,45.38,45.4,15000.0,32.9735,32.9808,32.9663,32.9808,15000.0
2010-12-20 11:10:00,45.4,45.42,45.34,45.38,20400.0,32.9808,32.9953,32.9372,32.9663,20400.0
2010-12-20 11:15:00,45.38,45.39,45.33,45.33,15000.0,32.9663,32.9735,32.9299,32.9299,15000.0
2010-12-20 11:20:00,45.33,45.34,45.27,45.29,19600.0,32.9299,32.9372,32.8863,32.9009,19600.0
2010-12-20 11:25:00,45.29,45.3,45.27,45.29,16000.0,32.9009,32.9081,32.8863,32.9009,16000.0
2010-12-20 11:30:00,45.29,45.3,45.26,45.26,22200.0,32.9009,32.9081,32.8791,32.8791,22200.0
2010-12-20 11:35:00,45.26,45.29,45.26,45.27,12400.0,32.8791,32.9009,32.8791,32.8863,12400.0
2010-12-20 11:40:00,45.27,45.28,45.27,45.27,5600.0,32.8863,32.8936,32.8863,32.8863,5600.0
2010-12-20 11:45:00,45.27,45.27,45.24,45.27,21200.0,32.8863,32.8863,32.8645,32.8863,21200.0
2010-12-20 11:50:00,45.27,45.27,45.21,45.22,23400.0,32.8863,32.8863,32.8428,32.85,23400.0
2010-12-20 11:55:00,45.22,45.29,45.17,45.2,76600.0,32.85,32.9009,32.8137,32.8355,76600.0
2010-12-20 12:00:00,45.2,45.2,45.09,45.09,41200.0,32.8355,32.8355,32.7556,32.7556,41200.0
2010-12-20 12:05:00,45.09,45.13,45.06,45.07,31600.0,32.7556,32.7846,32.7338,32.7411,31600.0
2010-12-20 12:10:00,45.06,45.07,45.01,45.02,69800.0,32.7338,32.7411,32.6975,32.7047,69800.0
2010-12-20 12:15:00,45.01,45.07,44.97,45.06,124000.0,32.6975,32.7411,32.6684,32.7338,124000.0
2010-12-20 12:20:00,45.06,45.07,44.97,44.97,53200.0,32.7338,32.7411,32.6684,32.6684,53200.0
2010-12-20 12:25:00,44.98,44.98,44.96,44.98,29400.0,32.6757,32.6757,32.6611,32.6757,29400.0
2010-12-20 12:30:00,44.98,44.99,44.94,44.97,91800.0,32.6757,32.6829,32.6466,32.6684,91800.0
2010-12-20 12:35:00,44.97,45.01,44.97,44.99,117600.0,32.6684,32.6975,32.6684,32.6829,117600.0
2010-12-20 12:40:00,45.0,45.04,44.99,45.02,78800.0,32.6902,32.7193,32.6829,32.7047,78800.0
2010-12-20 12:45:00,45.02,45.15,45.02,45.15,130400.0,32.7047,32.7992,32.7047,32.7992,130400.0
2010-12-20 12:50:00,45.15,45.31,45.15,45.25,193800.0,32.7992,32.9154,32.7992,32.8718,193800.0
2010-12-20 12:55:00,45.25,45.38,45.25,45.35,38800.0,32.8718,32.9663,32.8718,32.9445,38800.0
2010-12-20 13:00:00,45.35,45.4,45.35,45.4,34600.0,32.9445,32.9808,32.9445,32.9808,34600.0
2010-12-20 13:05:00,45.38,45.38,45.31,45.31,21600.0,32.9663,32.9663,32.9154,32.9154,21600.0
2010-12-20 13:10:00,45.3,45.31,45.26,45.27,17200.0,32.9081,32.9154,32.8791,32.8863,17200.0
2010-12-20 13:15:00,45.26,45.33,45.24,45.33,16000.0,32.8791,32.9299,32.8645,32.9299,16000.0
2010-12-20 13:20:00,45.32,45.33,45.27,45.29,38000.0,32.9227,32.9299,32.8863,32.9009,38000.0
2010-12-20 13:25:00,45.29,45.3,45.29,45.29,29800.0,32.9009,32.9081,32.9009,32.9009,29800.0
2010-12-20 13:30:00,45.3,45.41,45.29,45.39,56200.0,32.9081,32.988,32.9009,32.9735,56200.0
2010-12-20 13:35:00,45.41,45.46,45.4,45.46,17000.0,32.988,33.0244,32.9808,33.0244,17000.0
2010-12-20 13:40:00,45.46,45.47,45.44,45.47,51600.0,33.0244,33.0316,33.0098,33.0316,51600.0
2010-12-20 13:45:00,45.48,45.53,45.46,45.46,37400.0,33.0389,33.0752,33.0244,33.0244,37400.0
2010-12-20 13:50:00,45.46,45.49,45.42,45.48,24400.0,33.0244,33.0462,32.9953,33.0389,24400.0
2010-12-20 13:55:00,45.49,45.49,45.47,45.48,18000.0,33.0462,33.0462,33.0316,33.0389,18000.0
2010-12-20 14:00:00,45.48,45.51,45.46,45.51,49000.0,33.0389,33.0607,33.0244,33.0607,49000.0
2010-12-20 14:05:00,45.48,45.51,45.43,45.51,37400.0,33.0389,33.0607,33.0026,33.0607,37400.0
2010-12-20 14:10:00,45.5,45.56,45.48,45.52,51800.0,33.0534,33.097,33.0389,33.068,51800.0
2010-12-20 14:15:00,45.52,45.62,45.52,45.6,19200.0,33.068,33.1406,33.068,33.1261,19200.0
2010-12-20 14:20:00,45.6,45.63,45.59,45.6,14000.0,33.1261,33.1479,33.1188,33.1261,14000.0
2010-12-20 14:25:00,45.61,45.7,45.61,45.7,59800.0,33.1333,33.1987,33.1333,33.1987,59800.0
2010-12-20 14:30:00,45.7,45.73,45.68,45.68,47200.0,33.1987,33.2205,33.1842,33.1842,47200.0
2010-12-20 14:35:00,45.68,45.7,45.65,45.69,60800.0,33.1842,33.1987,33.1624,33.1915,60800.0
2010-12-20 14:40:00,45.69,45.72,45.68,45.7,67000.0,33.1915,33.2132,33.1842,33.1987,67000.0
2010-12-20 14:45:00,45.7,45.71,45.63,45.63,55400.0,33.1987,33.206,33.1479,33.1479,55400.0
2010-12-20 14:50:00,45.63,45.63,45.59,45.6,40200.0,33.1479,33.1479,33.1188,33.1261,40200.0
2010-12-20 14:55:00,45.6,45.61,45.54,45.56,47400.0,33.1261,33.1333,33.0825,33.097,47400.0
2010-12-20 15:00:00,45.55,45.55,45.51,45.51,22600.0,33.0897,33.0897,33.0607,33.0607,22600.0
2010-12-20 15:05:00,45.52,45.52,45.46,45.49,21600.0,33.068,33.068,33.0244,33.0462,21600.0
2010-12-20 15:10:00,45.49,45.49,45.47,45.48,35200.0,33.0462,33.0462,33.0316,33.0389,35200.0
2010-12-20 15:15:00,45.49,45.5,45.45,45.47,53600.0,33.0462,33.0534,33.0171,33.0316,53600.0
2010-12-20 15:20:00,45.47,45.54,45.47,45.54,40200.0,33.0316,33.0825,33.0316,33.0825,40200.0
2010-12-20 15:25:00,45.53,45.57,45.53,45.55,46800.0,33.0752,33.1043,33.0752,33.0897,46800.0
2010-12-20 15:30:00,45.54,45.59,45.54,45.59,77400.0,33.0825,33.1188,33.0825,33.1188,77400.0
2010-12-20 15:35:00,45.59,45.67,45.59,45.66,57000.0,33.1188,33.1769,33.1188,33.1697,57000.0
2010-12-20 15:40:00,45.67,45.7,45.63,45.69,90600.0,33.1769,33.1987,33.1479,33.1915,90600.0
2010-12-20 15:45:00,45.69,45.73,45.63,45.67,84400.0,33.1915,33.2205,33.1479,33.1769,84400.0
2010-12-20 15:50:00,45.66,45.74,45.66,45.74,65800.0,33.1697,33.2278,33.1697,33.2278,65800.0
2010-12-20 15:55:00,45.74,45.76,45.66,45.72,169200.0,33.2278,33.2423,33.1697,33.2132,169200.0
2010-12-21 09:30:00,45.87,46.04,45.81,45.87,42400.0,33.3222,33.4457,33.2786,33.3222,42400.0
2010-12-21 09:35:00,45.84,45.94,45.74,45.9,21200.0,33.3004,33.3731,33.2278,33.344,21200.0
2010-12-21 09:40:00,45.92,45.94,45.77,45.82,15800.0,33.3585,33.3731,33.2496,33.2859,15800.0
2010-12-21 09:45:00,45.81,45.81,45.73,45.73,32800.0,33.2786,33.2786,33.2205,33.2205,32800.0
2010-12-21 09:50:00,45.75,45.8,45.69,45.72,40600.0,33.235,33.2714,33.1915,33.2132,40600.0
2010-12-21 09:55:00,45.73,45.73,45.55,45.59,48600.0,33.2205,33.2205,33.0897,33.1188,48600.0
2010-12-21 10:00:00,45.59,45.66,45.58,45.66,36000.0,33.1188,33.1697,33.1115,33.1697,36000.0
2010-12-21 10:05:00,45.66,45.78,45.66,45.78,28400.0,33.1697,33.2568,33.1697,33.2568,28400.0
2010-12-21 10:10:00,45.78,45.81,45.74,45.79,16000.0,33.2568,33.2786,33.2278,33.2641,16000.0
2010-12-21 10:15:00,45.77,45.85,45.77,45.83,21600.0,33.2496,33.3077,33.2496,33.2932,21600.0
2010-12-21 10:20:00,45.86,45.99,45.85,45.97,18200.0,33.3149,33.4094,33.3077,33.3949,18200.0
2010-12-21 10:25:00,45.95,46.0,45.95,45.96,35200.0,33.3803,33.4166,33.3803,33.3876,35200.0
2010-12-21 10:30:00,45.97,45.97,45.84,45.85,7800.0,33.3949,33.3949,33.3004,33.3077,7800.0
2010-12-21 10:35:00,45.84,45.85,45.8,45.81,8600.0,33.3004,33.3077,33.2714,33.2786,8600.0
2010-12-21 10:40:00,45.8,45.8,45.72,45.72,8200.0,33.2714,33.2714,33.2132,33.2132,8200.0
2010-12-21 10:45:00,45.71,45.74,45.7,45.72,16400.0,33.206,33.2278,33.1987,33.2132,16400.0
2010-12-21 10:50:00,45.71,45.75,45.7,45.74,9600.0,33.206,33.235,33.1987,33.2278,9600.0
2010-12-21 10:55:00,45.77,45.77,45.71,45.73,14600.0,33.2496,33.2496,33.206,33.2205,14600.0
2010-12-21 11:00:00,45.71,45.74,45.71,45.71,13800.0,33.206,33.2278,33.206,33.206,13800.0
2010-12-21 11:05:00,45.7,45.74,45.69,45.69,19200.0,33.1987,33.2278,33.1915,33.1915,19200.0
2010-12-21 11:10:00,45.7,45.7,45.67,45.68,10000.0,33.1987,33.1987,33.1769,33.1842,10000.0
2010-12-21 11:15:00,45.68,45.72,45.68,45.69,22800.0,33.1842,33.2132,33.1842,33.1915,22800.0
2010-12-21 11:20:00,45.7,45.83,45.7,45.82,12200.0,33.1987,33.2932,33.1987,33.2859,12200.0
2010-12-21 11:25:00,45.82,45.87,45.82,45.86,12400.0,33.2859,33.3222,33.2859,33.3149,12400.0
2010-12-21 11:30:00,45.85,45.9,45.77,45.88,24600.0,33.3077,33.344,33.2496,33.3295,24600.0
2010-12-21 11:35:00,45.91,45.99,45.9,45.98,16400.0,33.3513,33.4094,33.344,33.4021,16400.0
2010-12-21 11:40:00,45.99,46.01,45.96,45.97,23200.0,33.4094,33.4239,33.3876,33.3949,23200.0
2010-12-21 11:45:00,45.96,46.05,45.96,46.04,28400.0,33.3876,33.453,33.3876,33.4457,28400.0
2010-12-21 11:50:00,46.02,46.04,45.92,45.92,18000.0,33.4312,33.4457,33.3585,33.3585,18000.0
2010-12-21 11:55:00,45.93,45.97,45.91,45.93,18400.0,33.3658,33.3949,33.3513,33.3658,18400.0
2010-12-21 12:00:00,45.93,45.99,45.93,45.99,12000.0,33.3658,33.4094,33.3658,33.4094,12000.0
2010-12-21 12:05:00,46.0,46.01,45.97,45.97,25400.0,33.4166,33.4239,33.3949,33.3949,25400.0
2010-12-21 12:10:00,45.96,45.98,45.95,45.97,12400.0,33.3876,33.4021,33.3803,33.3949,12400.0
2010-12-21 12:15:00,45.97,46.06,45.97,46.06,11200.0,33.3949,33.4602,33.3949,33.4602,11200.0
2010-12-21 12:20:00,46.06,46.1,46.05,46.09,16200.0,33.4602,33.4893,33.453,33.482,16200.0
2010-12-21 12:25:00,46.09,46.1,46.07,46.1,11600.0,33.482,33.4893,33.4675,33.4893,11600.0
2010-12-21 12:30:00,46.1,46.15,46.1,46.11,35200.0,33.4893,33.5256,33.4893,33.4966,35200.0
2010-12-21 12:35:00,46.1,46.12,46.03,46.04,21600.0,33.4893,33.5038,33.4384,33.4457,21600.0
2010-12-21 12:40:00,46.04,46.07,46.03,46.07,6200.0,33.4457,33.4675,33.4384,33.4675,6200.0
2010-12-21 12:45:00,46.07,46.14,46.07,46.1,12400.0,33.4675,33.5184,33.4675,33.4893,12400.0
2010-12-21 12:50:00,46.1,46.1,46.08,46.09,10400.0,33.4893,33.4893,33.4748,33.482,10400.0
2010-12-21 12:55:00,46.09,46.2,46.09,46.19,24200.0,33.482,33.5619,33.482,33.5547,24200.0
2010-12-21 13:00:00,46.18,46.23,46.15,46.16,26400.0,33.5474,33.5837,33.5256,33.5329,26400.0
2010-12-21 13:05:00,46.16,46.17,46.15,46.16,11800.0,33.5329,33.5401,33.5256,33.5329,11800.0
2010-12-21 13:10:00,46.15,46.15,46.1,46.1,10200.0,33.5256,33.5256,33.4893,33.4893,10200.0
2010-12-21 13:15:00,46.09,46.09,46.04,46.05,8200.0,33.482,33.482,33.4457,33.453,8200.0
2010-12-21 13:20:00,46.05,46.06,46.03,46.03,12800.0,33.453,33.4602,33.4384,33.4384,12800.0
2010-12-21 13:25:00,46.02,46.02,45.98,45.99,6200.0,33.4312,33.4312,33.4021,33.4094,6200.0
2010-12-21 13:30:00,45.98,46.02,45.98,46.0,9000.0,33.4021,33.4312,33.4021,33.4166,9000.0
2010-12-21 13:35:00,45.99,45.99,45.93,45.93,14800.0,33.4094,33.4094,33.3658,33.3658,14800.0
2010-12-21 13:40:00,45.93,45.95,45.92,45.95,13200.0,33.3658,33.3803,33.3585,33.3803,13200.0
2010-12-21 13:45:00,45.95,45.96,45.91,45.94,9200.0,33.3803,33.3876,33.3513,33.3731,9200.0
2010-12-21 13:50:00,45.95,46.01,45.95,46.01,12600.0,33.3803,33.4239,33.3803,33.4239,12600.0
2010-12-21 13:55:00,46.01,46.04,45.98,45.98,13000.0,33.4239,33.4457,33.4021,33.4021,13000.0
2010-12-21 14:00:00,46.0,46.0,45.97,45.98,7000.0,33.4166,33.4166,33.3949,33.4021,7000.0
2010-12-21 14:05:00,45.98,45.98,45.93,45.95,7800.0,33.4021,33.4021,33.3658,33.3803,7800.0
2010-12-21 14:10:00,45.94,45.98,45.92,45.94,12800.0,33.3731,33.4021,33.3585,33.3731,12800.0
2010-12-21 14:15:00,45.94,45.96,45.92,45.93,6800.0,33.3731,33.3876,33.3585,33.3658,6800.0
2010-12-21 14:20:00,45.93,45.96,45.92,45.94,8400.0,33.3658,33.3876,33.3585,33.3731,8400.0
2010-12-21 14:25:00,45.94,45.95,45.91,45.92,7600.0,33.3731,33.3803,33.3513,33.3585,7600.0
2010-12-21 14:30:00,45.92,45.95,45.9,45.93,11000.0,33.3585,33.3803,33.344,33.3658,11000.0
2010-12-21 14:35:00,45.92,45.93,45.86,45.88,16400.0,33.3585,33.3658,33.3149,33.3295,16400.0
2010-12-21 14:40:00,45.88,45.9,45.84,45.85,9000.0,33.3295,33.344,33.3004,33.3077,9000.0
2010-12-21 14:45:00,45.86,45.87,45.83,45.85,14800.0,33.3149,33.3222,33.2932,33.3077,14800.0
2010-12-21 14:50:00,45.85,45.86,45.83,45.86,11800.0,33.3077,33.3149,33.2932,33.3149,11800.0
2010-12-21 14:55:00,45.86,45.9,45.85,45.85,10400.0,33.3149,33.344,33.3077,33.3077,10400.0
2010-12-21 15:00:00,45.86,45.88,45.84,45.88,15400.0,33.3149,33.3295,33.3004,33.3295,15400.0
2010-12-21 15:05:00,45.88,45.88,45.82,45.84,13800.0,33.3295,33.3295,33.2859,33.3004,13800.0
2010-12-21 15:10:00,45.85,45.85,45.81,45.82,15400.0,33.3077,33.3077,33.2786,33.2859,15400.0
2010-12-21 15:15:00,45.83,45.83,45.79,45.81,33800.0,33.2932,33.2932,33.2641,33.2786,33800.0
2010-12-21 15:20:00,45.82,45.82,45.76,45.82,37400.0,33.2859,33.2859,33.2423,33.2859,37400.0
2010-12-21 15:25:00,45.83,45.85,45.8,45.82,17800.0,33.2932,33.3077,33.2714,33.2859,17800.0
2010-12-21 15:30:00,45.82,45.85,45.77,45.82,38600.0,33.2859,33.3077,33.2496,33.2859,38600.0
2010-12-21 15:35:00,45.82,45.85,45.8,45.84,21600.0,33.2859,33.3077,33.2714,33.3004,21600.0
2010-12-21 15:40:00,45.83,45.88,45.83,45.84,30600.0,33.2932,33.3295,33.2932,33.3004,30600.0
2010-12-21 15:45:00,45.84,45.92,45.83,45.84,49200.0,33.3004,33.3585,33.2932,33.3004,49200.0
2010-12-21 15:50:00,45.83,45.89,45.82,45.89,53600.0,33.2932,33.3367,33.2859,33.3367,53600.0
2010-12-21 15:55:00,45.88,45.88,45.79,45.82,97200.0,33.3295,33.3295,33.2641,33.2859,97200.0
2010-12-22 09:30:00,45.96,46.06,45.87,45.96,31000.0,33.3876,33.4602,33.3222,33.3876,31000.0
2010-12-22 09:35:00,45.96,46.08,45.88,46.07,38600.0,33.3876,33.4748,33.3295,33.4675,38600.0
2010-12-22 09:40:00,46.1,46.24,46.06,46.1,57000.0,33.4893,33.591,33.4602,33.4893,57000.0
2010-12-22 09:45:00,46.09,46.1,45.73,45.96,180000.0,33.482,33.4893,33.2205,33.3876,180000.0
2010-12-22 09:50:00,45.96,46.13,45.93,46.13,35000.0,33.3876,33.5111,33.3658,33.5111,35000.0
2010-12-22 09:55:00,46.13,46.27,46.1,46.27,41400.0,33.5111,33.6128,33.4893,33.6128,41400.0
2010-12-22 10:00:00,46.28,46.29,46.12,46.15,42400.0,33.6201,33.6273,33.5038,33.5256,42400.0
2010-12-22 10:05:00,46.13,46.19,46.09,46.18,17800.0,33.5111,33.5547,33.482,33.5474,17800.0
2010-12-22 10:10:00,46.18,46.21,46.13,46.13,22400.0,33.5474,33.5692,33.5111,33.5111,22400.0
2010-12-22 10:15:00,46.14,46.15,45.99,45.99,18800.0,33.5184,33.5256,33.4094,33.4094,18800.0
2010-12-22 10:20:00,45.98,46.12,45.97,46.1,18800.0,33.4021,33.5038,33.3949,33.4893,18800.0
2010-12-22 10:25:00,46.12,46.12,46.02,46.06,10200.0,33.5038,33.5038,33.4312,33.4602,10200.0
2010-12-22 10:30:00,46.08,46.17,46.08,46.13,11800.0,33.4748,33.5401,33.4748,33.5111,11800.0
2010-12-22 10:35:00,46.13,46.2,46.13,46.16,17200.0,33.5111,33.5619,33.5111,33.5329,17200.0
2010-12-22 10:40:00,46.16,46.22,46.07,46.08,42000.0,33.5329,33.5765,33.4675,33.4748,42000.0
2010-12-22 10:45:00,46.07,46.17,46.04,46.15,88800.0,33.4675,33.5401,33.4457,33.5256,88800.0
2010-12-22 10:50:00,46.13,46.26,46.13,46.26,68400.0,33.5111,33.6055,33.5111,33.6055,68400.0
2010-12-22 10:55:00,46.25,46.26,46.15,46.16,14800.0,33.5983,33.6055,33.5256,33.5329,14800.0
2010-12-22 11:00:00,46.17,46.17,46.13,46.15,7600.0,33.5401,33.5401,33.5111,33.5256,7600.0
2010-12-22 11:05:00,46.15,46.18,46.14,46.15,11000.0,33.5256,33.5474,33.5184,33.5256,11000.0
2010-12-22 11:10:00,46.18,46.18,46.1,46.17,17200.0,33.5474,33.5474,33.4893,33.5401,17200.0
2010-12-22 11:15:00,46.17,46.2,46.16,46.16,7400.0,33.5401,33.5619,33.5329,33.5329,7400.0
2010-12-22 11:20:00,46.13,46.13,46.03,46.05,25000.0,33.5111,33.5111,33.4384,33.453,25000.0
2010-12-22 11:25:00,46.06,46.1,46.05,46.08,12600.0,33.4602,33.4893,33.453,33.4748,12600.0
2010-12-22 11:30:00,46.1,46.1,46.06,46.06,2000.0,33.4893,33.4893,33.4602,33.4602,2000.0
2010-12-22 11:35:00,46.05,46.05,46.01,46.04,16600.0,33.453,33.453,33.4239,33.4457,16600.0
2010-12-22 11:40:00,46.04,46.04,46.01,46.02,5000.0,33.4457,33.4457,33.4239,33.4312,5000.0
2010-12-22 11:45:00,46.01,46.02,45.98,45.99,9800.0,33.4239,33.4312,33.4021,33.4094,9800.0
2010-12-22 11:50:00,45.97,45.98,45.94,45.95,10000.0,33.3949,33.4021,33.3731,33.3803,10000.0
2010-12-22 11:55:00,45.96,45.96,45.92,45.94,6600.0,33.3876,33.3876,33.3585,33.3731,6600.0
2010-12-22 12:00:00,45.96,45.97,45.95,45.95,5800.0,33.3876,33.3949,33.3803,33.3803,5800.0
2010-12-22 12:05:00,45.93,45.95,45.93,45.93,3600.0,33.3658,33.3803,33.3658,33.3658,3600.0
2010-12-22 12:10:00,45.91,45.97,45.91,45.96,24600.0,33.3513,33.3949,33.3513,33.3876,24600.0
2010-12-22 12:15:00,45.97,45.97,45.95,45.96,7800.0,33.3949,33.3949,33.3803,33.3876,7800.0
2010-12-22 12:20:00,45.98,46.01,45.97,45.98,14200.0,33.4021,33.4239,33.3949,33.4021,14200.0
2010-12-22 12:25:00,45.98,45.98,45.96,45.98,7800.0,33.4021,33.4021,33.3876,33.4021,7800.0
2010-12-22 12:30:00,45.97,46.01,45.97,46.0,11200.0,33.3949,33.4239,33.3949,33.4166,11200.0
2010-12-22 12:35:00,46.0,46.07,46.0,46.07,16000.0,33.4166,33.4675,33.4166,33.4675,16000.0
2010-12-22 12:40:00,46.07,46.08,46.02,46.04,13200.0,33.4675,33.4748,33.4312,33.4457,13200.0
2010-12-22 12:45:00,46.05,46.06,46.04,46.04,3600.0,33.453,33.4602,33.4457,33.4457,3600.0
2010-12-22 12:50:00,46.05,46.11,46.05,46.11,20800.0,33.453,33.4966,33.453,33.4966,20800.0
2010-12-22 12:55:00,46.11,46.12,46.09,46.12,9800.0,33.4966,33.5038,33.482,33.5038,9800.0
2010-12-22 13:00:00,46.12,46.12,46.09,46.1,8400.0,33.5038,33.5038,33.482,33.4893,8400.0
2010-12-22 13:05:00,46.11,46.13,46.11,46.12,2400.0,33.4966,33.5111,33.4966,33.5038,2400.0
2010-12-22 13:10:00,46.11,46.15,46.11,46.11,7600.0,33.4966,33.5256,33.4966,33.4966,7600.0
2010-12-22 13:15:00,46.13,46.19,46.13,46.19,5200.0,33.5111,33.5547,33.5111,33.5547,5200.0
2010-12-22 13:20:00,46.19,46.2,46.19,46.2,13400.0,33.5547,33.5619,33.5547,33.5619,13400.0
2010-12-22 13:25:00,46.2,46.21,46.2,46.2,8200.0,33.5619,33.5692,33.5619,33.5619,8200.0
2010-12-22 13:30:00,46.2,46.23,46.19,46.22,11600.0,33.5619,33.5837,33.5547,33.5765,11600.0
2010-12-22 13:35:00,46.22,46.25,46.22,46.24,24400.0,33.5765,33.5983,33.5765,33.591,24400.0
2010-12-22 13:40:00,46.24,46.24,46.16,46.16,7200.0,33.591,33.591,33.5329,33.5329,7200.0
2010-12-22 13:45:00,46.16,46.16,46.13,46.13,12800.0,33.5329,33.5329,33.5111,33.5111,12800.0
2010-12-22 13:50:00,46.14,46.18,46.13,46.18,21600.0,33.5184,33.5474,33.5111,33.5474,21600.0
2010-12-22 13:55:00,46.18,46.21,46.17,46.21,15600.0,33.5474,33.5692,33.5401,33.5692,15600.0
2010-12-22 14:00:00,46.21,46.22,46.18,46.19,19000.0,33.5692,33.5765,33.5474,33.5547,19000.0
2010-12-22 14:05:00,46.19,46.2,46.18,46.18,16000.0,33.5547,33.5619,33.5474,33.5474,16000.0
2010-12-22 14:10:00,46.18,46.18,46.16,46.17,4200.0,33.5474,33.5474,33.5329,33.5401,4200.0
2010-12-22 14:15:00,46.16,46.17,46.14,46.15,9400.0,33.5329,33.5401,33.5184,33.5256,9400.0
2010-12-22 14:20:00,46.14,46.16,46.14,46.16,12600.0,33.5184,33.5329,33.5184,33.5329,12600.0
2010-12-22 14:25:00,46.15,46.19,46.15,46.18,5400.0,33.5256,33.5547,33.5256,33.5474,5400.0
2010-12-22 14:30:00,46.18,46.19,46.17,46.19,13000.0,33.5474,33.5547,33.5401,33.5547,13000.0
2010-12-22 14:35:00,46.2,46.22,46.19,46.19,21600.0,33.5619,33.5765,33.5547,33.5547,21600.0
2010-12-22 14:40:00,46.18,46.19,46.13,46.13,15600.0,33.5474,33.5547,33.5111,33.5111,15600.0
2010-12-22 14:45:00,46.13,46.18,46.1,46.18,15600.0,33.5111,33.5474,33.4893,33.5474,15600.0
2010-12-22 14:50:00,46.18,46.18,46.11,46.13,11800.0,33.5474,33.5474,33.4966,33.5111,11800.0
2010-12-22 14:55:00,46.15,46.15,46.13,46.15,6200.0,33.5256,33.5256,33.5111,33.5256,6200.0
2010-12-22 15:00:00,46.15,46.16,46.11,46.12,21600.0,33.5256,33.5329,33.4966,33.5038,21600.0
2010-12-22 15:05:00,46.12,46.13,46.08,46.08,12800.0,33.5038,33.5111,33.4748,33.4748,12800.0
2010-12-22 15:10:00,46.07,46.08,46.06,46.07,9000.0,33.4675,33.4748,33.4602,33.4675,9000.0
2010-12-22 15:15:00,46.07,46.08,46.05,46.08,24400.0,33.4675,33.4748,33.453,33.4748,24400.0
2010-12-22 15:20:00,46.07,46.13,46.07,46.12,18800.0,33.4675,33.5111,33.4675,33.5038,18800.0
2010-12-22 15:25:00,46.1,46.1,46.05,46.05,17800.0,33.4893,33.4893,33.453,33.453,17800.0
2010-12-22 15:30:00,46.05,46.12,46.05,46.06,32600.0,33.453,33.5038,33.453,33.4602,32600.0
2010-12-22 15:35:00,46.05,46.05,46.01,46.02,42400.0,33.453,33.453,33.4239,33.4312,42400.0
2010-12-22 15:40:00,46.01,46.12,46.01,46.12,29600.0,33.4239,33.5038,33.4239,33.5038,29600.0
2010-12-22 15:45:00,46.12,46.13,46.07,46.07,23200.0,33.5038,33.5111,33.4675,33.4675,23200.0
2010-12-22 15:50:00,46.05,46.13,46.04,46.11,23200.0,33.453,33.5111,33.4457,33.4966,23200.0
2010-12-22 15:55:00,46.12,46.16,46.09,46.11,51600.0,33.5038,33.5329,33.482,33.4966,51600.0
2010-12-23 09:30:00,45.3,45.6,45.24,45.36,213400.0,32.9081,33.1261,32.8645,32.9517,213400.0
2010-12-23 09:35:00,45.32,45.53,45.27,45.48,91600.0,32.9227,33.0752,32.8863,33.0389,91600.0
2010-12-23 09:40:00,45.46,45.72,45.46,45.63,143000.0,33.0244,33.2132,33.0244,33.1479,143000.0
2010-12-23 09:45:00,45.62,45.64,45.27,45.49,208000.0,33.1406,33.1551,32.8863,33.0462,208000.0
2010-12-23 09:50:00,45.48,45.51,45.38,45.49,62400.0,33.0389,33.0607,32.9663,33.0462,62400.0
2010-12-23 09:55:00,45.5,45.67,45.42,45.6,128600.0,33.0534,33.1769,32.9953,33.1261,128600.0
2010-12-23 10:00:00,45.63,45.63,45.48,45.48,30000.0,33.1479,33.1479,33.0389,33.0389,30000.0
2010-12-23 10:05:00,45.48,45.57,45.41,45.41,36600.0,33.0389,33.1043,32.988,32.988,36600.0
2010-12-23 10:10:00,45.41,45.43,45.18,45.24,135200.0,32.988,33.0026,32.821,32.8645,135200.0
2010-12-23 10:15:00,45.25,45.35,45.19,45.32,131000.0,32.8718,32.9445,32.8282,32.9227,131000.0
2010-12-23 10:20:00,45.32,45.33,45.24,45.3,68000.0,32.9227,32.9299,32.8645,32.9081,68000.0
2010-12-23 10:25:00,45.31,45.51,45.16,45.5,132400.0,32.9154,33.0607,32.8064,33.0534,132400.0
2010-12-23 10:30:00,45.5,45.53,45.44,45.53,63000.0,33.0534,33.0752,33.0098,33.0752,63000.0
2010-12-23 10:35:00,45.52,45.55,45.43,45.48,153400.0,33.068,33.0897,33.0026,33.0389,153400.0
2010-12-23 10:40:00,45.48,45.77,45.48,45.62,114400.0,33.0389,33.2496,33.0389,33.1406,114400.0
2010-12-23 10:45:00,45.63,45.72,45.5,45.51,152000.0,33.1479,33.2132,33.0534,33.0607,152000.0
2010-12-23 10:50:00,45.52,45.65,45.49,45.6,57800.0,33.068,33.1624,33.0462,33.1261,57800.0
2010-12-23 10:55:00,45.6,45.62,45.49,45.6,117800.0,33.1261,33.1406,33.0462,33.1261,117800.0
2010-12-23 11:00:00,45.6,45.6,45.52,45.56,26400.0,33.1261,33.1261,33.068,33.097,26400.0
2010-12-23 11:05:00,45.56,45.7,45.56,45.61,30400.0,33.097,33.1987,33.097,33.1333,30400.0
2010-12-23 11:10:00,45.62,45.63,45.54,45.54,17800.0,33.1406,33.1479,33.0825,33.0825,17800.0
2010-12-23 11:15:00,45.54,45.58,45.54,45.58,23000.0,33.0825,33.1115,33.0825,33.1115,23000.0
2010-12-23 11:20:00,45.59,45.6,45.56,45.58,29400.0,33.1188,33.1261,33.097,33.1115,29400.0
2010-12-23 11:25:00,45.56,45.58,45.52,45.55,12800.0,33.097,33.1115,33.068,33.0897,12800.0
2010-12-23 11:30:00,45.55,45.55,45.48,45.49,24200.0,33.0897,33.0897,33.0389,33.0462,24200.0
2010-12-23 11:35:00,45.49,45.55,45.49,45.55,7000.0,33.0462,33.0897,33.0462,33.0897,7000.0
2010-12-23 11:40:00,45.55,45.58,45.55,45.57,30200.0,33.0897,33.1115,33.0897,33.1043,30200.0
2010-12-23 11:45:00,45.57,45.6,45.55,45.56,28600.0,33.1043,33.1261,33.0897,33.097,28600.0
2010-12-23 11:50:00,45.56,45.59,45.55,45.58,10000.0,33.097,33.1188,33.0897,33.1115,10000.0
2010-12-23 11:55:00,45.59,45.59,45.57,45.58,6600.0,33.1188,33.1188,33.1043,33.1115,6600.0
2010-12-23 12:00:00,45.57,45.57,45.54,45.55,22400.0,33.1043,33.1043,33.0825,33.0897,22400.0
2010-12-23 12:05:00,45.55,45.63,45.55,45.63,73600.0,33.0897,33.1479,33.0897,33.1479,73600.0
2010-12-23 12:10:00,45.63,45.8,45.63,45.77,27200.0,33.1479,33.2714,33.1479,33.2496,27200.0
2010-12-23 12:15:00,45.76,45.85,45.76,45.83,15000.0,33.2423,33.3077,33.2423,33.2932,15000.0
2010-12-23 12:20:00,45.83,45.88,45.83,45.88,10800.0,33.2932,33.3295,33.2932,33.3295,10800.0
2010-12-23 12:25:00,45.88,45.91,45.87,45.88,9000.0,33.3295,33.3513,33.3222,33.3295,9000.0
2010-12-23 12:30:00,45.88,45.96,45.88,45.94,16200.0,33.3295,33.3876,33.3295,33.3731,16200.0
2010-12-23 12:35:00,45.94,45.95,45.88,45.89,19400.0,33.3731,33.3803,33.3295,33.3367,19400.0
2010-12-23 12:40:00,45.87,45.89,45.77,45.8,36000.0,33.3222,33.3367,33.2496,33.2714,36000.0
2010-12-23 12:45:00,45.79,45.81,45.76,45.77,42600.0,33.2641,33.2786,33.2423,33.2496,42600.0
2010-12-23 12:50:00,45.76,45.76,45.65,45.68,57600.0,33.2423,33.2423,33.1624,33.1842,57600.0
2010-12-23 12:55:00,45.69,45.73,45.68,45.73,13200.0,33.1915,33.2205,33.1842,33.2205,13200.0
2010-12-23 13:00:00,45.73,45.73,45.55,45.63,126800.0,33.2205,33.2205,33.0897,33.1479,126800.0
2010-12-23 13:05:00,45.64,45.67,45.64,45.67,11600.0,33.1551,33.1769,33.1551,33.1769,11600.0
2010-12-23 13:10:00,45.67,45.7,45.63,45.7,43600.0,33.1769,33.1987,33.1479,33.1987,43600.0
2010-12-23 13:15:00,45.7,45.77,45.7,45.77,10000.0,33.1987,33.2496,33.1987,33.2496,10000.0
2010-12-23 13:20:00,45.75,45.87,45.66,45.77,170400.0,33.235,33.3222,33.1697,33.2496,170400.0
2010-12-23 13:25:00,45.77,45.86,45.74,45.86,12400.0,33.2496,33.3149,33.2278,33.3149,12400.0
2010-12-23 13:30:00,45.85,45.9,45.85,45.9,25400.0,33.3077,33.344,33.3077,33.344,25400.0
2010-12-23 13:35:00,45.9,45.93,45.88,45.93,8800.0,33.344,33.3658,33.3295,33.3658,8800.0
2010-12-23 13:40:00,45.92,45.93,45.91,45.92,19800.0,33.3585,33.3658,33.3513,33.3585,19800.0
2010-12-23 13:45:00,45.92,45.93,45.88,45.89,19200.0,33.3585,33.3658,33.3295,33.3367,19200.0
2010-12-23 13:50:00,45.89,45.98,45.89,45.95,48400.0,33.3367,33.4021,33.3367,33.3803,48400.0
2010-12-23 13:55:00,45.95,45.95,45.84,45.86,35000.0,33.3803,33.3803,33.3004,33.3149,35000.0
2010-12-23 14:00:00,45.87,45.9,45.84,45.88,8400.0,33.3222,33.344,33.3004,33.3295,8400.0
2010-12-23 14:05:00,45.88,45.95,45.87,45.93,44200.0,33.3295,33.3803,33.3222,33.3658,44200.0
2010-12-23 14:10:00,45.92,45.94,45.88,45.94,18000.0,33.3585,33.3731,33.3295,33.3731,18000.0
2010-12-23 14:15:00,45.95,45.95,45.9,45.92,17600.0,33.3803,33.3803,33.344,33.3585,17600.0
2010-12-23 14:20:00,45.9,45.93,45.85,45.86,13800.0,33.344,33.3658,33.3077,33.3149,13800.0
2010-12-23 14:25:00,45.85,45.91,45.83,45.91,29400.0,33.3077,33.3513,33.2932,33.3513,29400.0
2010-12-23 14:30:00,45.91,45.95,45.91,45.95,32600.0,33.3513,33.3803,33.3513,33.3803,32600.0
2010-12-23 14:35:00,45.95,45.98,45.94,45.97,25200.0,33.3803,33.4021,33.3731,33.3949,25200.0
2010-12-23 14:40:00,45.96,46.03,45.96,45.99,23600.0,33.3876,33.4384,33.3876,33.4094,23600.0
2010-12-23 14:45:00,46.0,46.0,45.87,45.9,38400.0,33.4166,33.4166,33.3222,33.344,38400.0
2010-12-23 14:50:00,45.9,45.94,45.89,45.94,15400.0,33.344,33.3731,33.3367,33.3731,15400.0
2010-12-23 14:55:00,45.95,45.96,45.89,45.9,31800.0,33.3803,33.3876,33.3367,33.344,31800.0
2010-12-23 15:00:00,45.91,45.92,45.87,45.88,22000.0,33.3513,33.3585,33.3222,33.3295,22000.0
2010-12-23 15:05:00,45.88,45.92,45.74,45.76,86400.0,33.3295,33.3585,33.2278,33.2423,86400.0
2010-12-23 15:10:00,45.75,45.77,45.71,45.76,109400.0,33.235,33.2496,33.206,33.2423,109400.0
2010-12-23 15:15:00,45.75,45.76,45.69,45.7,54200.0,33.235,33.2423,33.1915,33.1987,54200.0
2010-12-23 15:20:00,45.69,45.73,45.59,45.59,75000.0,33.1915,33.2205,33.1188,33.1188,75000.0
2010-12-23 15:25:00,45.59,45.66,45.58,45.63,73200.0,33.1188,33.1697,33.1115,33.1479,73200.0
2010-12-23 15:30:00,45.63,45.63,45.59,45.62,61200.0,33.1479,33.1479,33.1188,33.1406,61200.0
2010-12-23 15:35:00,45.62,45.63,45.62,45.63,38200.0,33.1406,33.1479,33.1406,33.1479,38200.0
2010-12-23 15:40:00,45.62,45.63,45.57,45.57,51200.0,33.1406,33.1479,33.1043,33.1043,51200.0
2010-12-23 15:45:00,45.57,45.6,45.52,45.55,271000.0,33.1043,33.1261,33.068,33.0897,271000.0
2010-12-23 15:50:00,45.55,45.65,45.55,45.65,73400.0,33.0897,33.1624,33.0897,33.1624,73400.0
2010-12-23 15:55:00,45.65,45.73,45.65,45.72,130400.0,33.1624,33.2205,33.1624,33.2132,130400.0
2010-12-27 09:30:00,45.63,45.72,45.49,45.52,20400.0,33.1479,33.2132,33.0462,33.068,20400.0
2010-12-27 09:35:00,45.52,45.6,45.47,45.51,22000.0,33.068,33.1261,33.0316,33.0607,22000.0
2010-12-27 09:40:00,45.51,45.51,45.42,45.42,11800.0,33.0607,33.0607,32.9953,32.9953,11800.0
2010-12-27 09:45:00,45.4,45.43,45.38,45.38,9200.0,32.9808,33.0026,32.9663,32.9663,9200.0
2010-12-27 09:50:00,45.39,45.4,45.32,45.35,16200.0,32.9735,32.9808,32.9227,32.9445,16200.0
2010-12-27 09:55:00,45.35,45.38,45.33,45.35,10400.0,32.9445,32.9663,32.9299,32.9445,10400.0
2010-12-27 10:00:00,45.33,45.35,45.31,45.33,21000.0,32.9299,32.9445,32.9154,32.9299,21000.0
2010-12-27 10:05:00,45.33,45.37,45.29,45.34,23200.0,32.9299,32.959,32.9009,32.9372,23200.0
2010-12-27 10:10:00,45.34,45.35,45.31,45.35,18200.0,32.9372,32.9445,32.9154,32.9445,18200.0
2010-12-27 10:15:00,45.35,45.38,45.35,45.35,6200.0,32.9445,32.9663,32.9445,32.9445,6200.0
2010-12-27 10:20:00,45.35,45.35,45.27,45.27,22400.0,32.9445,32.9445,32.8863,32.8863,22400.0
2010-12-27 10:25:00,45.27,45.27,45.2,45.21,17200.0,32.8863,32.8863,32.8355,32.8428,17200.0
2010-12-27 10:30:00,45.21,45.24,45.21,45.22,23400.0,32.8428,32.8645,32.8428,32.85,23400.0
2010-12-27 10:35:00,45.22,45.22,44.98,44.98,75800.0,32.85,32.85,32.6757,32.6757,75800.0
2010-12-27 10:40:00,45.01,45.07,44.97,44.98,55600.0,32.6975,32.7411,32.6684,32.6757,55600.0
2010-12-27 10:45:00,44.99,45.02,44.92,45.0,53800.0,32.6829,32.7047,32.6321,32.6902,53800.0
2010-12-27 10:50:00,44.99,45.02,44.9,45.02,37200.0,32.6829,32.7047,32.6176,32.7047,37200.0
2010-12-27 10:55:00,45.01,45.05,44.97,45.01,11200.0,32.6975,32.7265,32.6684,32.6975,11200.0
2010-12-27 11:00:00,44.99,44.99,44.88,44.94,46400.0,32.6829,32.6829,32.603,32.6466,46400.0
2010-12-27 11:05:00,44.92,44.93,44.85,44.85,45600.0,32.6321,32.6393,32.5812,32.5812,45600.0
2010-12-27 11:10:00,44.85,44.91,44.85,44.91,46600.0,32.5812,32.6248,32.5812,32.6248,46600.0
2010-12-27 11:15:00,44.92,44.98,44.91,44.95,40200.0,32.6321,32.6757,32.6248,32.6539,40200.0
2010-12-27 11:20:00,44.95,45.0,44.91,45.0,58400.0,32.6539,32.6902,32.6248,32.6902,58400.0
2010-12-27 11:25:00,44.99,45.05,44.99,45.03,115600.0,32.6829,32.7265,32.6829,32.712,115600.0
2010-12-27 11:30:00,45.03,45.04,44.9,44.9,22600.0,32.712,32.7193,32.6176,32.6176,22600.0
2010-12-27 11:35:00,44.91,44.94,44.87,44.9,24800.0,32.6248,32.6466,32.5958,32.6176,24800.0
2010-12-27 11:40:00,44.88,44.89,44.83,44.83,31600.0,32.603,32.6103,32.5667,32.5667,31600.0
2010-12-27 11:45:00,44.84,44.84,44.81,44.82,29200.0,32.574,32.574,32.5522,32.5594,29200.0
2010-12-27 11:50:00,44.81,44.83,44.81,44.82,16800.0,32.5522,32.5667,32.5522,32.5594,16800.0
2010-12-27 11:55:00,44.83,44.83,44.77,44.77,39600.0,32.5667,32.5667,32.5231,32.5231,39600.0
2010-12-27 12:00:00,44.79,44.82,44.77,44.79,21800.0,32.5376,32.5594,32.5231,32.5376,21800.0
2010-12-27 12:05:00,44.79,44.8,44.77,44.79,18800.0,32.5376,32.5449,32.5231,32.5376,18800.0
2010-12-27 12:10:00,44.8,44.85,44.8,44.83,19800.0,32.5449,32.5812,32.5449,32.5667,19800.0
2010-12-27 12:15:00,44.83,44.84,44.77,44.8,39200.0,32.5667,32.574,32.5231,32.5449,39200.0
2010-12-27 12:20:00,44.79,44.88,44.79,44.88,44000.0,32.5376,32.603,32.5376,32.603,44000.0
2010-12-27 12:25:00,44.85,44.96,44.84,44.93,31800.0,32.5812,32.6611,32.574,32.6393,31800.0
2010-12-27 12:30:00,44.93,44.97,44.92,44.92,35200.0,32.6393,32.6684,32.6321,32.6321,35200.0
2010-12-27 12:35:00,44.92,44.97,44.88,44.97,23200.0,32.6321,32.6684,32.603,32.6684,23200.0
2010-12-27 12:40:00,44.97,44.97,44.9,44.97,16400.0,32.6684,32.6684,32.6176,32.6684,16400.0
2010-12-27 12:45:00,44.96,44.98,44.96,44.97,21000.0,32.6611,32.6757,32.6611,32.6684,21000.0
2010-12-27 12:50:00,44.98,44.99,44.95,44.95,17400.0,32.6757,32.6829,32.6539,32.6539,17400.0
2010-12-27 12:55:00,44.95,44.98,44.95,44.96,63000.0,32.6539,32.6757,32.6539,32.6611,63000.0
2010-12-27 13:00:00,44.98,44.99,44.91,44.91,29400.0,32.6757,32.6829,32.6248,32.6248,29400.0
2010-12-27 13:05:00,44.92,44.96,44.91,44.92,9800.0,32.6321,32.6611,32.6248,32.6321,9800.0
2010-12-27 13:10:00,44.92,45.08,44.92,45.05,14800.0,32.6321,32.7483,32.6321,32.7265,14800.0
2010-12-27 13:15:00,45.08,45.09,45.06,45.07,11400.0,32.7483,32.7556,32.7338,32.7411,11400.0
2010-12-27 13:20:00,45.07,45.07,45.02,45.04,16400.0,32.7411,32.7411,32.7047,32.7193,16400.0
2010-12-27 13:25:00,45.04,45.08,45.03,45.08,8000.0,32.7193,32.7483,32.712,32.7483,8000.0
2010-12-27 13:30:00,45.08,45.09,45.02,45.02,13600.0,32.7483,32.7556,32.7047,32.7047,13600.0
2010-12-27 13:35:00,45.03,45.03,44.99,45.0,5600.0,32.712,32.712,32.6829,32.6902,5600.0
2010-12-27 13:40:00,44.99,44.99,44.94,44.95,14400.0,32.6829,32.6829,32.6466,32.6539,14400.0
2010-12-27 13:45:00,44.95,44.98,44.95,44.97,8000.0,32.6539,32.6757,32.6539,32.6684,8000.0
2010-12-27 13:50:00,44.97,44.99,44.94,44.94,16200.0,32.6684,32.6829,32.6466,32.6466,16200.0
2010-12-27 13:55:00,44.95,44.97,44.91,44.97,25600.0,32.6539,32.6684,32.6248,32.6684,25600.0
2010-12-27 14:00:00,44.96,44.99,44.95,44.98,12800.0,32.6611,32.6829,32.6539,32.6757,12800.0
2010-12-27 14:05:00,44.97,44.99,44.97,44.99,19400.0,32.6684,32.6829,32.6684,32.6829,19400.0
2010-12-27 14:10:00,44.97,44.98,44.9,44.94,24000.0,32.6684,32.6757,32.6176,32.6466,24000.0
2010-12-27 14:15:00,44.94,44.96,44.94,44.96,6000.0,32.6466,32.6611,32.6466,32.6611,6000.0
2010-12-27 14:20:00,44.96,44.99,44.96,44.97,5600.0,32.6611,32.6829,32.6611,32.6684,5600.0
2010-12-27 14:25:00,44.96,45.02,44.96,45.0,16600.0,32.6611,32.7047,32.6611,32.6902,16600.0
2010-12-27 14:30:00,45.0,45.01,44.96,44.97,23800.0,32.6902,32.6975,32.6611,32.6684,23800.0
2010-12-27 14:35:00,44.97,45.06,44.97,45.04,124600.0,32.6684,32.7338,32.6684,32.7193,124600.0
2010-12-27 14:40:00,45.04,45.1,45.04,45.1,19200.0,32.7193,32.7628,32.7193,32.7628,19200.0
2010-12-27 14:45:00,45.1,45.1,45.05,45.06,16800.0,32.7628,32.7628,32.7265,32.7338,16800.0
2010-12-27 14:50:00,45.05,45.05,44.99,45.0,19600.0,32.7265,32.7265,32.6829,32.6902,19600.0
2010-12-27 14:55:00,45.01,45.01,44.96,44.98,26400.0,32.6975,32.6975,32.6611,32.6757,26400.0
2010-12-27 15:00:00,44.98,45.0,44.93,44.98,40200.0,32.6757,32.6902,32.6393,32.6757,40200.0
2010-12-27 15:05:00,44.99,45.02,44.99,45.01,20400.0,32.6829,32.7047,32.6829,32.6975,20400.0
2010-12-27 15:10:00,45.02,45.04,45.01,45.02,13600.0,32.7047,32.7193,32.6975,32.7047,13600.0
2010-12-27 15:15:00,45.02,45.04,45.01,45.03,25400.0,32.7047,32.7193,32.6975,32.712,25400.0
2010-12-27 15:20:00,45.04,45.08,45.04,45.07,28400.0,32.7193,32.7483,32.7193,32.7411,28400.0
2010-12-27 15:25:00,45.08,45.12,45.08,45.1,63000.0,32.7483,32.7774,32.7483,32.7628,63000.0
2010-12-27 15:30:00,45.1,45.1,45.07,45.07,71400.0,32.7628,32.7628,32.7411,32.7411,71400.0
2010-12-27 15:35:00,45.06,45.09,45.05,45.06,43000.0,32.7338,32.7556,32.7265,32.7338,43000.0
2010-12-27 15:40:00,45.07,45.13,45.06,45.1,39200.0,32.7411,32.7846,32.7338,32.7628,39200.0
2010-12-27 15:45:00,45.1,45.17,45.07,45.08,94600.0,32.7628,32.8137,32.7411,32.7483,94600.0
2010-12-27 15:50:00,45.08,45.09,45.04,45.08,75400.0,32.7483,32.7556,32.7193,32.7483,75400.0
2010-12-27 15:55:00,45.08,45.08,45.02,45.04,121600.0,32.7483,32.7483,32.7047,32.7193,121600.0
2010-12-28 09:30:00,45.26,45.26,44.96,44.99,29800.0,32.8791,32.8791,32.6611,32.6829,29800.0
2010-12-28 09:35:00,44.98,45.03,44.98,45.02,24400.0,32.6757,32.712,32.6757,32.7047,24400.0
2010-12-28 09:40:00,45.01,45.07,44.97,45.07,31600.0,32.6975,32.7411,32.6684,32.7411,31600.0
2010-12-28 09:45:00,45.08,45.17,45.07,45.12,34000.0,32.7483,32.8137,32.7411,32.7774,34000.0
2010-12-28 09:50:00,45.12,45.12,45.08,45.1,16600.0,32.7774,32.7774,32.7483,32.7628,16600.0
2010-12-28 09:55:00,45.1,45.13,45.1,45.1,33600.0,32.7628,32.7846,32.7628,32.7628,33600.0
2010-12-28 10:00:00,45.1,45.18,45.04,45.1,51000.0,32.7628,32.821,32.7193,32.7628,51000.0
2010-12-28 10:05:00,45.1,45.13,45.07,45.13,48800.0,32.7628,32.7846,32.7411,32.7846,48800.0
2010-12-28 10:10:00,45.13,45.19,45.13,45.17,34000.0,32.7846,32.8282,32.7846,32.8137,34000.0
2010-12-28 10:15:00,45.17,45.28,45.16,45.28,57600.0,32.8137,32.8936,32.8064,32.8936,57600.0
2010-12-28 10:20:00,45.29,45.33,45.2,45.24,39400.0,32.9009,32.9299,32.8355,32.8645,39400.0
2010-12-28 10:25:00,45.23,45.23,45.03,45.04,25600.0,32.8573,32.8573,32.712,32.7193,25600.0
2010-12-28 10:30:00,45.04,45.1,45.0,45.1,56200.0,32.7193,32.7628,32.6902,32.7628,56200.0
2010-12-28 10:35:00,45.1,45.13,45.05,45.06,71600.0,32.7628,32.7846,32.7265,32.7338,71600.0
2010-12-28 10:40:00,45.05,45.05,44.99,45.02,64600.0,32.7265,32.7265,32.6829,32.7047,64600.0
2010-12-28 10:45:00,45.04,45.04,44.99,45.0,45000.0,32.7193,32.7193,32.6829,32.6902,45000.0
2010-12-28 10:50:00,45.0,45.03,44.99,45.02,88600.0,32.6902,32.712,32.6829,32.7047,88600.0
2010-12-28 10:55:00,45.02,45.05,45.01,45.01,19200.0,32.7047,32.7265,32.6975,32.6975,19200.0
2010-12-28 11:00:00,45.01,45.04,45.01,45.01,32000.0,32.6975,32.7193,32.6975,32.6975,32000.0
2010-12-28 11:05:00,45.02,45.03,44.99,45.02,40000.0,32.7047,32.712,32.6829,32.7047,40000.0
2010-12-28 11:10:00,45.02,45.02,44.99,44.99,30800.0,32.7047,32.7047,32.6829,32.6829,30800.0
2010-12-28 11:15:00,44.99,45.01,44.98,45.0,18600.0,32.6829,32.6975,32.6757,32.6902,18600.0
2010-12-28 11:20:00,44.99,45.01,44.97,45.0,9800.0,32.6829,32.6975,32.6684,32.6902,9800.0
2010-12-28 11:25:00,45.01,45.01,44.97,44.97,24000.0,32.6975,32.6975,32.6684,32.6684,24000.0
2010-12-28 11:30:00,44.98,44.99,44.97,44.98,26200.0,32.6757,32.6829,32.6684,32.6757,26200.0
2010-12-28 11:35:00,44.99,45.02,44.97,45.01,62000.0,32.6829,32.7047,32.6684,32.6975,62000.0
2010-12-28 11:40:00,45.02,45.04,45.02,45.04,7600.0,32.7047,32.7193,32.7047,32.7193,7600.0
2010-12-28 11:45:00,45.02,45.06,45.02,45.05,9400.0,32.7047,32.7338,32.7047,32.7265,9400.0
2010-12-28 11:50:00,45.06,45.07,45.04,45.04,20800.0,32.7338,32.7411,32.7193,32.7193,20800.0
2010-12-28 11:55:00,45.05,45.06,45.02,45.06,27600.0,32.7265,32.7338,32.7047,32.7338,27600.0
2010-12-28 12:00:00,45.05,45.06,45.02,45.04,57000.0,32.7265,32.7338,32.7047,32.7193,57000.0
2010-12-28 12:05:00,45.04,45.05,45.02,45.03,30800.0,32.7193,32.7265,32.7047,32.712,30800.0
2010-12-28 12:10:00,45.05,45.05,45.02,45.02,27400.0,32.7265,32.7265,32.7047,32.7047,27400.0
2010-12-28 12:15:00,45.02,45.1,45.02,45.1,42200.0,32.7047,32.7628,32.7047,32.7628,42200.0
2010-12-28 12:20:00,45.09,45.1,45.06,45.09,22600.0,32.7556,32.7628,32.7338,32.7556,22600.0
2010-12-28 12:25:00,45.1,45.1,45.07,45.08,34000.0,32.7628,32.7628,32.7411,32.7483,34000.0
2010-12-28 12:30:00,45.08,45.09,45.08,45.09,10400.0,32.7483,32.7556,32.7483,32.7556,10400.0
2010-12-28 12:35:00,45.09,45.09,45.07,45.08,6400.0,32.7556,32.7556,32.7411,32.7483,6400.0
2010-12-28 12:40:00,45.08,45.09,45.07,45.08,7400.0,32.7483,32.7556,32.7411,32.7483,7400.0
2010-12-28 12:45:00,45.09,45.09,45.07,45.07,16000.0,32.7556,32.7556,32.7411,32.7411,16000.0
2010-12-28 12:50:00,45.06,45.09,45.06,45.08,11200.0,32.7338,32.7556,32.7338,32.7483,11200.0
2010-12-28 12:55:00,45.09,45.09,45.05,45.07,15600.0,32.7556,32.7556,32.7265,32.7411,15600.0
2010-12-28 13:00:00,45.07,45.09,45.04,45.04,29600.0,32.7411,32.7556,32.7193,32.7193,29600.0
2010-12-28 13:05:00,45.05,45.06,45.04,45.05,10200.0,32.7265,32.7338,32.7193,32.7265,10200.0
2010-12-28 13:10:00,45.06,45.07,45.0,45.0,24600.0,32.7338,32.7411,32.6902,32.6902,24600.0
2010-12-28 13:15:00,45.01,45.02,44.99,45.02,14600.0,32.6975,32.7047,32.6829,32.7047,14600.0
2010-12-28 13:20:00,45.02,45.02,44.99,44.99,49200.0,32.7047,32.7047,32.6829,32.6829,49200.0
2010-12-28 13:25:00,44.99,45.02,44.99,45.01,47400.0,32.6829,32.7047,32.6829,32.6975,47400.0
2010-12-28 13:30:00,45.0,45.01,44.98,44.99,23000.0,32.6902,32.6975,32.6757,32.6829,23000.0
2010-12-28 13:35:00,45.0,45.07,44.99,45.06,31600.0,32.6902,32.7411,32.6829,32.7338,31600.0
2010-12-28 13:40:00,45.06,45.09,45.02,45.02,10800.0,32.7338,32.7556,32.7047,32.7047,10800.0
2010-12-28 13:45:00,45.03,45.04,45.02,45.03,10000.0,32.712,32.7193,32.7047,32.712,10000.0
2010-12-28 13:50:00,45.02,45.04,45.02,45.04,8400.0,32.7047,32.7193,32.7047,32.7193,8400.0
2010-12-28 13:55:00,45.02,45.04,45.02,45.02,22000.0,32.7047,32.7193,32.7047,32.7047,22000.0
2010-12-28 14:00:00,45.03,45.04,45.0,45.0,37600.0,32.712,32.7193,32.6902,32.6902,37600.0
2010-12-28 14:05:00,45.01,45.02,44.99,44.99,33600.0,32.6975,32.7047,32.6829,32.6829,33600.0
2010-12-28 14:10:00,45.0,45.01,44.99,45.01,26200.0,32.6902,32.6975,32.6829,32.6975,26200.0
2010-12-28 14:15:00,45.01,45.01,44.99,45.0,15600.0,32.6975,32.6975,32.6829,32.6902,15600.0
2010-12-28 14:20:00,45.0,45.01,44.99,45.01,22000.0,32.6902,32.6975,32.6829,32.6975,22000.0
2010-12-28 14:25:00,45.01,45.01,44.99,45.0,30000.0,32.6975,32.6975,32.6829,32.6902,30000.0
2010-12-28 14:30:00,45.0,45.01,44.99,45.0,19600.0,32.6902,32.6975,32.6829,32.6902,19600.0
2010-12-28 14:35:00,45.0,45.02,44.99,45.0,44800.0,32.6902,32.7047,32.6829,32.6902,44800.0
2010-12-28 14:40:00,45.0,45.01,44.99,45.01,19200.0,32.6902,32.6975,32.6829,32.6975,19200.0
2010-12-28 14:45:00,45.0,45.02,45.0,45.01,32800.0,32.6902,32.7047,32.6902,32.6975,32800.0
2010-12-28 14:50:00,45.02,45.02,44.99,45.01,52000.0,32.7047,32.7047,32.6829,32.6975,52000.0
2010-12-28 14:55:00,45.01,45.08,45.0,45.02,69600.0,32.6975,32.7483,32.6902,32.7047,69600.0
2010-12-28 15:00:00,45.01,45.06,45.01,45.02,35800.0,32.6975,32.7338,32.6975,32.7047,35800.0
2010-12-28 15:05:00,45.02,45.02,44.99,45.01,43800.0,32.7047,32.7047,32.6829,32.6975,43800.0
2010-12-28 15:10:00,45.0,45.02,45.0,45.01,16800.0,32.6902,32.7047,32.6902,32.6975,16800.0
2010-12-28 15:15:00,45.02,45.04,45.0,45.04,27800.0,32.7047,32.7193,32.6902,32.7193,27800.0
2010-12-28 15:20:00,45.04,45.04,45.02,45.04,43600.0,32.7193,32.7193,32.7047,32.7193,43600.0
2010-12-28 15:25:00,45.04,45.04,45.0,45.02,36800.0,32.7193,32.7193,32.6902,32.7047,36800.0
2010-12-28 15:30:00,45.02,45.03,45.0,45.02,48600.0,32.7047,32.712,32.6902,32.7047,48600.0
2010-12-28 15:35:00,45.02,45.03,44.99,45.0,59000.0,32.7047,32.712,32.6829,32.6902,59000.0
2010-12-28 15:40:00,45.01,45.06,45.01,45.05,56800.0,32.6975,32.7338,32.6975,32.7265,56800.0
2010-12-28 15:45:00,45.05,45.05,45.01,45.04,23000.0,32.7265,32.7265,32.6975,32.7193,23000.0
2010-12-28 15:50:00,45.04,45.08,45.03,45.08,27000.0,32.7193,32.7483,32.712,32.7483,27000.0
2010-12-28 15:55:00,45.08,45.08,44.99,45.0,99800.0,32.7483,32.7483,32.6829,32.6902,99800.0
2010-12-29 09:30:00,45.24,45.25,44.99,45.02,56000.0,32.8645,32.8718,32.6829,32.7047,56000.0
2010-12-29 09:35:00,45.06,45.32,45.06,45.18,22000.0,32.7338,32.9227,32.7338,32.821,22000.0
2010-12-29 09:40:00,45.19,45.31,45.09,45.09,44200.0,32.8282,32.9154,32.7556,32.7556,44200.0
2010-12-29 09:45:00,45.12,45.23,45.12,45.23,27200.0,32.7774,32.8573,32.7774,32.8573,27200.0
2010-12-29 09:50:00,45.23,45.31,45.2,45.22,14800.0,32.8573,32.9154,32.8355,32.85,14800.0
2010-12-29 09:55:00,45.22,45.22,45.19,45.22,21200.0,32.85,32.85,32.8282,32.85,21200.0
2010-12-29 10:00:00,45.23,45.34,45.23,45.3,26200.0,32.8573,32.9372,32.8573,32.9081,26200.0
2010-12-29 10:05:00,45.29,45.31,45.24,45.29,17600.0,32.9009,32.9154,32.8645,32.9009,17600.0
2010-12-29 10:10:00,45.29,45.35,45.29,45.33,15600.0,32.9009,32.9445,32.9009,32.9299,15600.0
2010-12-29 10:15:00,45.32,45.32,45.3,45.31,22200.0,32.9227,32.9227,32.9081,32.9154,22200.0
2010-12-29 10:20:00,45.31,45.36,45.31,45.35,17000.0,32.9154,32.9517,32.9154,32.9445,17000.0
2010-12-29 10:25:00,45.35,45.42,45.34,45.37,29600.0,32.9445,32.9953,32.9372,32.959,29600.0
2010-12-29 10:30:00,45.38,45.41,45.35,45.41,15000.0,32.9663,32.988,32.9445,32.988,15000.0
2010-12-29 10:35:00,45.39,45.41,45.38,45.38,9200.0,32.9735,32.988,32.9663,32.9663,9200.0
2010-12-29 10:40:00,45.37,45.42,45.37,45.42,22200.0,32.959,32.9953,32.959,32.9953,22200.0
2010-12-29 10:45:00,45.43,45.56,45.43,45.55,63400.0,33.0026,33.097,33.0026,33.0897,63400.0
2010-12-29 10:50:00,45.55,45.59,45.54,45.59,21200.0,33.0897,33.1188,33.0825,33.1188,21200.0
2010-12-29 10:55:00,45.59,45.66,45.55,45.65,100800.0,33.1188,33.1697,33.0897,33.1624,100800.0
2010-12-29 11:00:00,45.65,45.69,45.59,45.63,33000.0,33.1624,33.1915,33.1188,33.1479,33000.0
2010-12-29 11:05:00,45.63,45.65,45.59,45.61,25800.0,33.1479,33.1624,33.1188,33.1333,25800.0
2010-12-29 11:10:00,45.62,45.7,45.62,45.69,81400.0,33.1406,33.1987,33.1406,33.1915,81400.0
2010-12-29 11:15:00,45.69,45.7,45.67,45.7,60600.0,33.1915,33.1987,33.1769,33.1987,60600.0
2010-12-29 11:20:00,45.69,45.72,45.69,45.7,11400.0,33.1915,33.2132,33.1915,33.1987,11400.0
2010-12-29 11:25:00,45.71,45.73,45.7,45.7,25200.0,33.206,33.2205,33.1987,33.1987,25200.0
2010-12-29 11:30:00,45.7,45.7,45.63,45.64,22400.0,33.1987,33.1987,33.1479,33.1551,22400.0
2010-12-29 11:35:00,45.63,45.63,45.56,45.56,15600.0,33.1479,33.1479,33.097,33.097,15600.0
2010-12-29 11:40:00,45.56,45.59,45.54,45.56,19000.0,33.097,33.1188,33.0825,33.097,19000.0
2010-12-29 11:45:00,45.57,45.57,45.54,45.54,11600.0,33.1043,33.1043,33.0825,33.0825,11600.0
2010-12-29 11:50:00,45.54,45.54,45.53,45.53,1600.0,33.0825,33.0825,33.0752,33.0752,1600.0
2010-12-29 11:55:00,45.52,45.52,45.49,45.51,9800.0,33.068,33.068,33.0462,33.0607,9800.0
2010-12-29 12:00:00,45.52,45.6,45.52,45.6,10600.0,33.068,33.1261,33.068,33.1261,10600.0
2010-12-29 12:05:00,45.6,45.63,45.58,45.63,18600.0,33.1261,33.1479,33.1115,33.1479,18600.0
2010-12-29 12:10:00,45.63,45.65,45.6,45.6,19600.0,33.1479,33.1624,33.1261,33.1261,19600.0
2010-12-29 12:15:00,45.6,45.61,45.58,45.6,5800.0,33.1261,33.1333,33.1115,33.1261,5800.0
2010-12-29 12:20:00,45.61,45.68,45.61,45.63,29600.0,33.1333,33.1842,33.1333,33.1479,29600.0
2010-12-29 12:25:00,45.63,45.65,45.62,45.65,9200.0,33.1479,33.1624,33.1406,33.1624,9200.0
2010-12-29 12:30:00,45.64,45.7,45.62,45.69,24600.0,33.1551,33.1987,33.1406,33.1915,24600.0
2010-12-29 12:35:00,45.68,45.7,45.66,45.7,10600.0,33.1842,33.1987,33.1697,33.1987,10600.0
2010-12-29 12:40:00,45.71,45.71,45.66,45.68,19600.0,33.206,33.206,33.1697,33.1842,19600.0
2010-12-29 12:45:00,45.69,45.7,45.67,45.7,7800.0,33.1915,33.1987,33.1769,33.1987,7800.0
2010-12-29 12:50:00,45.7,45.7,45.68,45.68,4800.0,33.1987,33.1987,33.1842,33.1842,4800.0
2010-12-29 12:55:00,45.67,45.69,45.66,45.69,5400.0,33.1769,33.1915,33.1697,33.1915,5400.0
2010-12-29 13:00:00,45.68,45.69,45.66,45.68,9600.0,33.1842,33.1915,33.1697,33.1842,9600.0
2010-12-29 13:05:00,45.69,45.69,45.65,45.65,9000.0,33.1915,33.1915,33.1624,33.1624,9000.0
2010-12-29 13:10:00,45.66,45.66,45.64,45.64,6000.0,33.1697,33.1697,33.1551,33.1551,6000.0
2010-12-29 13:15:00,45.65,45.66,45.64,45.65,9800.0,33.1624,33.1697,33.1551,33.1624,9800.0
2010-12-29 13:20:00,45.65,45.65,45.6,45.63,10400.0,33.1624,33.1624,33.1261,33.1479,10400.0
2010-12-29 13:25:00,45.63,45.63,45.59,45.59,5000.0,33.1479,33.1479,33.1188,33.1188,5000.0
2010-12-29 13:30:00,45.6,45.63,45.6,45.6,10000.0,33.1261,33.1479,33.1261,33.1261,10000.0
2010-12-29 13:35:00,45.6,45.6,45.55,45.56,12600.0,33.1261,33.1261,33.0897,33.097,12600.0
2010-12-29 13:40:00,45.55,45.55,45.52,45.54,27400.0,33.0897,33.0897,33.068,33.0825,27400.0
2010-12-29 13:45:00,45.54,45.55,45.49,45.5,53800.0,33.0825,33.0897,33.0462,33.0534,53800.0
2010-12-29 13:50:00,45.5,45.57,45.49,45.57,22200.0,33.0534,33.1043,33.0462,33.1043,22200.0
2010-12-29 13:55:00,45.57,45.58,45.54,45.55,9200.0,33.1043,33.1115,33.0825,33.0897,9200.0
2010-12-29 14:00:00,45.55,45.58,45.55,45.58,19000.0,33.0897,33.1115,33.0897,33.1115,19000.0
2010-12-29 14:05:00,45.58,45.58,45.56,45.58,11000.0,33.1115,33.1115,33.097,33.1115,11000.0
2010-12-29 14:10:00,45.57,45.6,45.57,45.59,19200.0,33.1043,33.1261,33.1043,33.1188,19200.0
2010-12-29 14:15:00,45.59,45.62,45.57,45.6,18600.0,33.1188,33.1406,33.1043,33.1261,18600.0
2010-12-29 14:20:00,45.6,45.64,45.6,45.63,9400.0,33.1261,33.1551,33.1261,33.1479,9400.0
2010-12-29 14:25:00,45.62,45.67,45.62,45.66,6400.0,33.1406,33.1769,33.1406,33.1697,6400.0
2010-12-29 14:30:00,45.67,45.7,45.67,45.7,15200.0,33.1769,33.1987,33.1769,33.1987,15200.0
2010-12-29 14:35:00,45.7,45.7,45.67,45.68,10800.0,33.1987,33.1987,33.1769,33.1842,10800.0
2010-12-29 14:40:00,45.69,45.7,45.68,45.7,11800.0,33.1915,33.1987,33.1842,33.1987,11800.0
2010-12-29 14:45:00,45.69,45.72,45.69,45.71,14600.0,33.1915,33.2132,33.1915,33.206,14600.0
2010-12-29 14:50:00,45.71,45.74,45.71,45.74,28800.0,33.206,33.2278,33.206,33.2278,28800.0
2010-12-29 14:55:00,45.74,45.75,45.7,45.71,59600.0,33.2278,33.235,33.1987,33.206,59600.0
2010-12-29 15:00:00,45.71,45.74,45.7,45.73,27800.0,33.206,33.2278,33.1987,33.2205,27800.0
2010-12-29 15:05:00,45.73,45.74,45.72,45.74,23000.0,33.2205,33.2278,33.2132,33.2278,23000.0
2010-12-29 15:10:00,45.74,45.76,45.74,45.74,19200.0,33.2278,33.2423,33.2278,33.2278,19200.0
2010-12-29 15:15:00,45.74,45.74,45.71,45.72,20000.0,33.2278,33.2278,33.206,33.2132,20000.0
2010-12-29 15:20:00,45.72,45.74,45.72,45.73,10800.0,33.2132,33.2278,33.2132,33.2205,10800.0
2010-12-29 15:25:00,45.73,45.73,45.66,45.67,26000.0,33.2205,33.2205,33.1697,33.1769,26000.0
2010-12-29 15:30:00,45.67,45.69,45.66,45.68,23800.0,33.1769,33.1915,33.1697,33.1842,23800.0
2010-12-29 15:35:00,45.69,45.76,45.69,45.75,26400.0,33.1915,33.2423,33.1915,33.235,26400.0
2010-12-29 15:40:00,45.75,45.77,45.74,45.76,33000.0,33.235,33.2496,33.2278,33.2423,33000.0
2010-12-29 15:45:00,45.76,45.76,45.67,45.7,90200.0,33.2423,33.2423,33.1769,33.1987,90200.0
2010-12-29 15:50:00,45.7,45.7,45.65,45.66,101800.0,33.1987,33.1987,33.1624,33.1697,101800.0
2010-12-29 15:55:00,45.66,45.66,45.58,45.6,98000.0,33.1697,33.1697,33.1115,33.1261,98000.0
2010-12-30 09:30:00,45.61,45.87,45.61,45.73,36000.0,33.1333,33.3222,33.1333,33.2205,36000.0
2010-12-30 09:35:00,45.72,45.93,45.72,45.91,26600.0,33.2132,33.3658,33.2132,33.3513,26600.0
2010-12-30 09:40:00,45.9,46.03,45.81,46.0,29200.0,33.344,33.4384,33.2786,33.4166,29200.0
2010-12-30 09:45:00,46.02,46.02,45.8,45.8,37800.0,33.4312,33.4312,33.2714,33.2714,37800.0
2010-12-30 09:50:00,45.8,45.87,45.78,45.82,24200.0,33.2714,33.3222,33.2568,33.2859,24200.0
2010-12-30 09:55:00,45.82,45.84,45.64,45.67,23200.0,33.2859,33.3004,33.1551,33.1769,23200.0
2010-12-30 10:00:00,45.7,45.71,45.54,45.62,26800.0,33.1987,33.206,33.0825,33.1406,26800.0
2010-12-30 10:05:00,45.62,45.62,45.46,45.54,48000.0,33.1406,33.1406,33.0244,33.0825,48000.0
2010-12-30 10:10:00,45.54,45.55,45.45,45.48,39200.0,33.0825,33.0897,33.0171,33.0389,39200.0
2010-12-30 10:15:00,45.48,45.76,45.44,45.69,49200.0,33.0389,33.2423,33.0098,33.1915,49200.0
2010-12-30 10:20:00,45.69,45.74,45.68,45.72,32400.0,33.1915,33.2278,33.1842,33.2132,32400.0
2010-12-30 10:25:00,45.72,45.82,45.69,45.81,27200.0,33.2132,33.2859,33.1915,33.2786,27200.0
2010-12-30 10:30:00,45.81,45.86,45.8,45.85,33400.0,33.2786,33.3149,33.2714,33.3077,33400.0
2010-12-30 10:35:00,45.86,45.93,45.86,45.88,56200.0,33.3149,33.3658,33.3149,33.3295,56200.0
2010-12-30 10:40:00,45.88,45.91,45.81,45.81,50200.0,33.3295,33.3513,33.2786,33.2786,50200.0
2010-12-30 10:45:00,45.81,45.91,45.8,45.87,54000.0,33.2786,33.3513,33.2714,33.3222,54000.0
2010-12-30 10:50:00,45.86,45.9,45.81,45.85,42000.0,33.3149,33.344,33.2786,33.3077,42000.0
2010-12-30 10:55:00,45.85,45.88,45.77,45.77,23000.0,33.3077,33.3295,33.2496,33.2496,23000.0
2010-12-30 11:00:00,45.8,45.85,45.78,45.85,9000.0,33.2714,33.3077,33.2568,33.3077,9000.0
2010-12-30 11:05:00,45.86,45.87,45.76,45.79,127800.0,33.3149,33.3222,33.2423,33.2641,127800.0
2010-12-30 11:10:00,45.79,45.82,45.71,45.72,88400.0,33.2641,33.2859,33.206,33.2132,88400.0
2010-12-30 11:15:00,45.72,45.73,45.63,45.65,22000.0,33.2132,33.2205,33.1479,33.1624,22000.0
2010-12-30 11:20:00,45.65,45.77,45.62,45.62,19400.0,33.1624,33.2496,33.1406,33.1406,19400.0
2010-12-30 11:25:00,45.63,45.74,45.63,45.66,14600.0,33.1479,33.2278,33.1479,33.1697,14600.0
2010-12-30 11:30:00,45.64,45.7,45.62,45.7,7800.0,33.1551,33.1987,33.1406,33.1987,7800.0
2010-12-30 11:35:00,45.68,45.8,45.68,45.74,31800.0,33.1842,33.2714,33.1842,33.2278,31800.0
2010-12-30 11:40:00,45.74,45.77,45.73,45.74,13200.0,33.2278,33.2496,33.2205,33.2278,13200.0
2010-12-30 11:45:00,45.73,45.74,45.71,45.74,9600.0,33.2205,33.2278,33.206,33.2278,9600.0
2010-12-30 11:50:00,45.74,45.74,45.59,45.62,20400.0,33.2278,33.2278,33.1188,33.1406,20400.0
2010-12-30 11:55:00,45.63,45.69,45.63,45.66,25000.0,33.1479,33.1915,33.1479,33.1697,25000.0
2010-12-30 12:00:00,45.67,45.69,45.65,45.65,7400.0,33.1769,33.1915,33.1624,33.1624,7400.0
2010-12-30 12:05:00,45.64,45.65,45.57,45.62,11200.0,33.1551,33.1624,33.1043,33.1406,11200.0
2010-12-30 12:10:00,45.62,45.62,45.57,45.57,4200.0,33.1406,33.1406,33.1043,33.1043,4200.0
2010-12-30 12:15:00,45.56,45.66,45.55,45.66,10800.0,33.097,33.1697,33.0897,33.1697,10800.0
2010-12-30 12:20:00,45.66,45.66,45.57,45.58,6200.0,33.1697,33.1697,33.1043,33.1115,6200.0
2010-12-30 12:25:00,45.58,45.59,45.58,45.58,2000.0,33.1115,33.1188,33.1115,33.1115,2000.0
2010-12-30 12:30:00,45.59,45.61,45.53,45.58,18400.0,33.1188,33.1333,33.0752,33.1115,18400.0
2010-12-30 12:35:00,45.6,45.68,45.59,45.67,22000.0,33.1261,33.1842,33.1188,33.1769,22000.0
2010-12-30 12:40:00,45.66,45.71,45.66,45.71,7800.0,33.1697,33.206,33.1697,33.206,7800.0
2010-12-30 12:45:00,45.69,45.69,45.68,45.69,3600.0,33.1915,33.1915,33.1842,33.1915,3600.0
2010-12-30 12:50:00,45.69,45.7,45.65,45.67,62800.0,33.1915,33.1987,33.1624,33.1769,62800.0
2010-12-30 12:55:00,45.66,45.71,45.66,45.7,8600.0,33.1697,33.206,33.1697,33.1987,8600.0
2010-12-30 13:00:00,45.7,45.7,45.62,45.66,14600.0,33.1987,33.1987,33.1406,33.1697,14600.0
2010-12-30 13:05:00,45.67,45.69,45.67,45.67,7600.0,33.1769,33.1915,33.1769,33.1769,7600.0
2010-12-30 13:10:00,45.67,45.68,45.66,45.66,11800.0,33.1769,33.1842,33.1697,33.1697,11800.0
2010-12-30 13:15:00,45.67,45.72,45.65,45.72,6600.0,33.1769,33.2132,33.1624,33.2132,6600.0
2010-12-30 13:20:00,45.72,45.72,45.67,45.67,6200.0,33.2132,33.2132,33.1769,33.1769,6200.0
2010-12-30 13:25:00,45.69,45.72,45.68,45.69,6800.0,33.1915,33.2132,33.1842,33.1915,6800.0
2010-12-30 13:30:00,45.7,45.71,45.68,45.71,6200.0,33.1987,33.206,33.1842,33.206,6200.0
2010-12-30 13:35:00,45.71,45.73,45.69,45.71,15600.0,33.206,33.2205,33.1915,33.206,15600.0
2010-12-30 13:40:00,45.72,45.73,45.7,45.73,10600.0,33.2132,33.2205,33.1987,33.2205,10600.0
2010-12-30 13:45:00,45.72,45.76,45.67,45.75,43200.0,33.2132,33.2423,33.1769,33.235,43200.0
2010-12-30 13:50:00,45.74,45.77,45.74,45.77,10400.0,33.2278,33.2496,33.2278,33.2496,10400.0
2010-12-30 13:55:00,45.77,45.79,45.73,45.79,12600.0,33.2496,33.2641,33.2205,33.2641,12600.0
2010-12-30 14:00:00,45.79,45.79,45.71,45.71,13400.0,33.2641,33.2641,33.206,33.206,13400.0
2010-12-30 14:05:00,45.71,45.71,45.68,45.69,12000.0,33.206,33.206,33.1842,33.1915,12000.0
2010-12-30 14:10:00,45.69,45.72,45.68,45.71,7600.0,33.1915,33.2132,33.1842,33.206,7600.0
2010-12-30 14:15:00,45.7,45.73,45.68,45.71,7800.0,33.1987,33.2205,33.1842,33.206,7800.0
2010-12-30 14:20:00,45.71,45.74,45.69,45.71,8400.0,33.206,33.2278,33.1915,33.206,8400.0
2010-12-30 14:25:00,45.72,45.77,45.71,45.75,7400.0,33.2132,33.2496,33.206,33.235,7400.0
2010-12-30 14:30:00,45.74,45.77,45.72,45.77,17200.0,33.2278,33.2496,33.2132,33.2496,17200.0
2010-12-30 14:35:00,45.77,45.8,45.73,45.73,17000.0,33.2496,33.2714,33.2205,33.2205,17000.0
2010-12-30 14:40:00,45.73,45.74,45.7,45.72,56200.0,33.2205,33.2278,33.1987,33.2132,56200.0
2010-12-30 14:45:00,45.72,45.78,45.72,45.74,18400.0,33.2132,33.2568,33.2132,33.2278,18400.0
2010-12-30 14:50:00,45.74,45.75,45.72,45.73,13200.0,33.2278,33.235,33.2132,33.2205,13200.0
2010-12-30 14:55:00,45.73,45.73,45.68,45.73,15000.0,33.2205,33.2205,33.1842,33.2205,15000.0
2010-12-30 15:00:00,45.73,45.77,45.71,45.75,35600.0,33.2205,33.2496,33.206,33.235,35600.0
2010-12-30 15:05:00,45.74,45.76,45.73,45.75,15000.0,33.2278,33.2423,33.2205,33.235,15000.0
2010-12-30 15:10:00,45.74,45.8,45.74,45.78,11200.0,33.2278,33.2714,33.2278,33.2568,11200.0
2010-12-30 15:15:00,45.77,45.82,45.77,45.79,31600.0,33.2496,33.2859,33.2496,33.2641,31600.0
2010-12-30 15:20:00,45.79,45.86,45.79,45.83,40200.0,33.2641,33.3149,33.2641,33.2932,40200.0
2010-12-30 15:25:00,45.83,45.9,45.82,45.88,29600.0,33.2932,33.344,33.2859,33.3295,29600.0
2010-12-30 15:30:00,45.89,45.91,45.85,45.9,33000.0,33.3367,33.3513,33.3077,33.344,33000.0
2010-12-30 15:35:00,45.9,45.91,45.85,45.85,68800.0,33.344,33.3513,33.3077,33.3077,68800.0
2010-12-30 15:40:00,45.85,45.89,45.83,45.84,44200.0,33.3077,33.3367,33.2932,33.3004,44200.0
2010-12-30 15:45:00,45.84,45.89,45.77,45.85,77800.0,33.3004,33.3367,33.2496,33.3077,77800.0
2010-12-30 15:50:00,45.85,45.88,45.83,45.88,63000.0,33.3077,33.3295,33.2932,33.3295,63000.0
2010-12-30 15:55:00,45.88,45.92,45.85,45.88,148000.0,33.3295,33.3585,33.3077,33.3295,148000.0
2010-12-31 09:30:00,45.83,45.88,45.73,45.77,18000.0,33.2932,33.3295,33.2205,33.2496,18000.0
2010-12-31 09:35:00,45.81,45.84,45.77,45.82,25400.0,33.2786,33.3004,33.2496,33.2859,25400.0
2010-12-31 09:40:00,45.77,45.85,45.76,45.77,63400.0,33.2496,33.3077,33.2423,33.2496,63400.0
2010-12-31 09:45:00,45.77,45.92,45.74,45.92,89600.0,33.2496,33.3585,33.2278,33.3585,89600.0
2010-12-31 09:50:00,45.93,45.97,45.79,45.81,22200.0,33.3658,33.3949,33.2641,33.2786,22200.0
2010-12-31 09:55:00,45.8,45.84,45.77,45.83,11600.0,33.2714,33.3004,33.2496,33.2932,11600.0
2010-12-31 10:00:00,45.84,45.85,45.76,45.77,27600.0,33.3004,33.3077,33.2423,33.2496,27600.0
2010-12-31 10:05:00,45.77,45.8,45.72,45.74,28200.0,33.2496,33.2714,33.2132,33.2278,28200.0
2010-12-31 10:10:00,45.74,45.79,45.71,45.72,15400.0,33.2278,33.2641,33.206,33.2132,15400.0
2010-12-31 10:15:00,45.71,45.72,45.66,45.66,24800.0,33.206,33.2132,33.1697,33.1697,24800.0
2010-12-31 10:20:00,45.66,45.7,45.66,45.7,18600.0,33.1697,33.1987,33.1697,33.1987,18600.0
2010-12-31 10:25:00,45.71,45.81,45.7,45.8,21600.0,33.206,33.2786,33.1987,33.2714,21600.0
2010-12-31 10:30:00,45.81,45.94,45.8,45.92,27400.0,33.2786,33.3731,33.2714,33.3585,27400.0
2010-12-31 10:35:00,45.92,45.92,45.77,45.83,16200.0,33.3585,33.3585,33.2496,33.2932,16200.0
2010-12-31 10:40:00,45.83,45.91,45.82,45.91,9200.0,33.2932,33.3513,33.2859,33.3513,9200.0
2010-12-31 10:45:00,45.89,45.94,45.84,45.93,14400.0,33.3367,33.3731,33.3004,33.3658,14400.0
2010-12-31 10:50:00,45.95,45.96,45.94,45.96,15000.0,33.3803,33.3876,33.3731,33.3876,15000.0
2010-12-31 10:55:00,45.96,45.99,45.95,45.97,13200.0,33.3876,33.4094,33.3803,33.3949,13200.0
2010-12-31 11:00:00,45.97,45.98,45.9,45.9,23600.0,33.3949,33.4021,33.344,33.344,23600.0
2010-12-31 11:05:00,45.9,45.91,45.83,45.9,18200.0,33.344,33.3513,33.2932,33.344,18200.0
2010-12-31 11:10:00,45.91,45.91,45.89,45.9,7000.0,33.3513,33.3513,33.3367,33.344,7000.0
2010-12-31 11:15:00,45.9,45.99,45.89,45.97,19000.0,33.344,33.4094,33.3367,33.3949,19000.0
2010-12-31 11:20:00,45.98,46.0,45.97,45.99,8200.0,33.4021,33.4166,33.3949,33.4094,8200.0
2010-12-31 11:25:00,45.99,46.05,45.99,46.02,19200.0,33.4094,33.453,33.4094,33.4312,19200.0
2010-12-31 11:30:00,46.0,46.02,45.97,46.0,13200.0,33.4166,33.4312,33.3949,33.4166,13200.0
2010-12-31 11:35:00,46.0,46.0,45.94,45.97,7000.0,33.4166,33.4166,33.3731,33.3949,7000.0
2010-12-31 11:40:00,45.96,45.97,45.93,45.93,8400.0,33.3876,33.3949,33.3658,33.3658,8400.0
2010-12-31 11:45:00,45.93,45.97,45.93,45.95,19200.0,33.3658,33.3949,33.3658,33.3803,19200.0
2010-12-31 11:50:00,45.95,45.95,45.94,45.94,7600.0,33.3803,33.3803,33.3731,33.3731,7600.0
2010-12-31 11:55:00,45.93,45.93,45.91,45.91,15200.0,33.3658,33.3658,33.3513,33.3513,15200.0
2010-12-31 12:00:00,45.91,45.91,45.85,45.88,11800.0,33.3513,33.3513,33.3077,33.3295,11800.0
2010-12-31 12:05:00,45.87,45.88,45.83,45.83,9400.0,33.3222,33.3295,33.2932,33.2932,9400.0
2010-12-31 12:10:00,45.83,45.85,45.82,45.83,15400.0,33.2932,33.3077,33.2859,33.2932,15400.0
2010-12-31 12:15:00,45.82,45.85,45.82,45.82,3600.0,33.2859,33.3077,33.2859,33.2859,3600.0
2010-12-31 12:20:00,45.82,45.84,45.82,45.82,6000.0,33.2859,33.3004,33.2859,33.2859,6000.0
2010-12-31 12:25:00,45.81,45.87,45.81,45.87,7400.0,33.2786,33.3222,33.2786,33.3222,7400.0
2010-12-31 12:30:00,45.87,45.88,45.83,45.84,8800.0,33.3222,33.3295,33.2932,33.3004,8800.0
2010-12-31 12:35:00,45.83,45.84,45.82,45.83,7000.0,33.2932,33.3004,33.2859,33.2932,7000.0
2010-12-31 12:40:00,45.83,45.83,45.77,45.79,13000.0,33.2932,33.2932,33.2496,33.2641,13000.0
2010-12-31 12:45:00,45.79,45.79,45.77,45.77,14200.0,33.2641,33.2641,33.2496,33.2496,14200.0
2010-12-31 12:50:00,45.79,45.8,45.78,45.79,4800.0,33.2641,33.2714,33.2568,33.2641,4800.0
2010-12-31 12:55:00,45.8,45.82,45.79,45.82,18200.0,33.2714,33.2859,33.2641,33.2859,18200.0
2010-12-31 13:00:00,45.81,45.84,45.81,45.82,7200.0,33.2786,33.3004,33.2786,33.2859,7200.0
2010-12-31 13:05:00,45.81,45.82,45.8,45.81,10200.0,33.2786,33.2859,33.2714,33.2786,10200.0
2010-12-31 13:10:00,45.81,45.83,45.8,45.83,7200.0,33.2786,33.2932,33.2714,33.2932,7200.0
2010-12-31 13:15:00,45.83,45.86,45.83,45.84,7800.0,33.2932,33.3149,33.2932,33.3004,7800.0
2010-12-31 13:20:00,45.84,45.84,45.81,45.84,30800.0,33.3004,33.3004,33.2786,33.3004,30800.0
2010-12-31 13:25:00,45.84,45.85,45.8,45.8,31400.0,33.3004,33.3077,33.2714,33.2714,31400.0
2010-12-31 13:30:00,45.81,45.83,45.77,45.83,17800.0,33.2786,33.2932,33.2496,33.2932,17800.0
2010-12-31 13:35:00,45.85,45.9,45.84,45.9,6600.0,33.3077,33.344,33.3004,33.344,6600.0
2010-12-31 13:40:00,45.9,45.92,45.9,45.91,6600.0,33.344,33.3585,33.344,33.3513,6600.0
2010-12-31 13:45:00,45.91,45.91,45.85,45.89,9800.0,33.3513,33.3513,33.3077,33.3367,9800.0
2010-12-31 13:50:00,45.89,45.92,45.87,45.92,4200.0,33.3367,33.3585,33.3222,33.3585,4200.0
2010-12-31 13:55:00,45.92,45.93,45.92,45.92,2400.0,33.3585,33.3658,33.3585,33.3585,2400.0
2010-12-31 14:00:00,45.91,45.92,45.91,45.92,5600.0,33.3513,33.3585,33.3513,33.3585,5600.0
2010-12-31 14:05:00,45.93,45.93,45.91,45.93,6600.0,33.3658,33.3658,33.3513,33.3658,6600.0
2010-12-31 14:10:00,45.93,45.95,45.92,45.95,10000.0,33.3658,33.3803,33.3585,33.3803,10000.0
2010-12-31 14:15:00,45.95,45.99,45.94,45.98,9600.0,33.3803,33.4094,33.3731,33.4021,9600.0
2010-12-31 14:20:00,45.98,46.02,45.98,46.01,9600.0,33.4021,33.4312,33.4021,33.4239,9600.0
2010-12-31 14:25:00,46.0,46.02,45.98,45.98,30600.0,33.4166,33.4312,33.4021,33.4021,30600.0
2010-12-31 14:30:00,45.98,46.02,45.97,46.02,7600.0,33.4021,33.4312,33.3949,33.4312,7600.0
2010-12-31 14:35:00,46.02,46.02,46.01,46.02,4600.0,33.4312,33.4312,33.4239,33.4312,4600.0
2010-12-31 14:40:00,46.02,46.02,46.02,46.02,28200.0,33.4312,33.4312,33.4312,33.4312,28200.0
2010-12-31 14:45:00,46.02,46.06,46.0,46.0,20200.0,33.4312,33.4602,33.4166,33.4166,20200.0
2010-12-31 14:50:00,45.99,45.99,45.94,45.94,19200.0,33.4094,33.4094,33.3731,33.3731,19200.0
2010-12-31 14:55:00,45.95,45.95,45.92,45.93,14800.0,33.3803,33.3803,33.3585,33.3658,14800.0
2010-12-31 15:00:00,45.92,45.93,45.91,45.93,12200.0,33.3585,33.3658,33.3513,33.3658,12200.0
2010-12-31 15:05:00,45.93,45.96,45.93,45.94,8800.0,33.3658,33.3876,33.3658,33.3731,8800.0
2010-12-31 15:10:00,45.92,45.93,45.88,45.91,11000.0,33.3585,33.3658,33.3295,33.3513,11000.0
2010-12-31 15:15:00,45.9,45.93,45.88,45.9,57200.0,33.344,33.3658,33.3295,33.344,57200.0
2010-12-31 15:20:00,45.9,45.91,45.87,45.88,12600.0,33.344,33.3513,33.3222,33.3295,12600.0
2010-12-31 15:25:00,45.88,45.92,45.87,45.9,42000.0,33.3295,33.3585,33.3222,33.344,42000.0
2010-12-31 15:30:00,45.89,45.91,45.84,45.87,82800.0,33.3367,33.3513,33.3004,33.3222,82800.0
2010-12-31 15:35:00,45.88,45.91,45.86,45.9,12000.0,33.3295,33.3513,33.3149,33.344,12000.0
2010-12-31 15:40:00,45.91,45.93,45.9,45.91,8200.0,33.3513,33.3658,33.344,33.3513,8200.0
2010-12-31 15:45:00,45.91,45.91,45.69,45.7,77000.0,33.3513,33.3513,33.1915,33.1987,77000.0
2010-12-31 15:50:00,45.7,45.77,45.68,45.76,63200.0,33.1987,33.2496,33.1842,33.2423,63200.0
2010-12-31 15:55:00,45.76,45.77,45.68,45.73,172000.0,33.2423,33.2496,33.1842,33.2205,172000.0
2011-01-03 09:30:00,46.23,46.52,46.13,46.33,116600.0,33.5837,33.7944,33.5111,33.6564,116600.0
2011-01-03 09:35:00,46.4,46.46,46.35,46.42,45000.0,33.7072,33.7508,33.6709,33.7218,45000.0
2011-01-03 09:40:00,46.37,46.46,46.33,46.44,30600.0,33.6854,33.7508,33.6564,33.7363,30600.0
2011-01-03 09:45:00,46.44,46.47,46.38,46.45,36000.0,33.7363,33.7581,33.6927,33.7436,36000.0
2011-01-03 09:50:00,46.44,46.48,46.38,46.38,81800.0,33.7363,33.7653,33.6927,33.6927,81800.0
2011-01-03 09:55:00,46.38,46.48,46.38,46.45,41400.0,33.6927,33.7653,33.6927,33.7436,41400.0
2011-01-03 10:00:00,46.44,46.44,46.36,46.38,43600.0,33.7363,33.7363,33.6782,33.6927,43600.0
2011-01-03 10:05:00,46.38,46.41,46.31,46.37,47000.0,33.6927,33.7145,33.6418,33.6854,47000.0
2011-01-03 10:10:00,46.37,46.42,46.34,46.38,20600.0,33.6854,33.7218,33.6636,33.6927,20600.0
2011-01-03 10:15:00,46.37,46.49,46.35,46.46,22800.0,33.6854,33.7726,33.6709,33.7508,22800.0
2011-01-03 10:20:00,46.44,46.47,46.41,46.44,41600.0,33.7363,33.7581,33.7145,33.7363,41600.0
2011-01-03 10:25:00,46.44,46.52,46.44,46.48,76400.0,33.7363,33.7944,33.7363,33.7653,76400.0
2011-01-03 10:30:00,46.47,46.52,46.42,46.52,51600.0,33.7581,33.7944,33.7218,33.7944,51600.0
2011-01-03 10:35:00,46.52,46.53,46.42,46.46,51200.0,33.7944,33.8017,33.7218,33.7508,51200.0
2011-01-03 10:40:00,46.47,46.58,46.42,46.43,31400.0,33.7581,33.838,33.7218,33.729,31400.0
2011-01-03 10:45:00,46.43,46.5,46.42,46.48,29400.0,33.729,33.7799,33.7218,33.7653,29400.0
2011-01-03 10:50:00,46.49,46.55,46.48,46.5,44400.0,33.7726,33.8162,33.7653,33.7799,44400.0
2011-01-03 10:55:00,46.49,46.52,46.48,46.49,20600.0,33.7726,33.7944,33.7653,33.7726,20600.0
2011-01-03 11:00:00,46.51,46.53,46.49,46.51,42400.0,33.7871,33.8017,33.7726,33.7871,42400.0
2011-01-03 11:05:00,46.5,46.5,46.43,46.48,26800.0,33.7799,33.7799,33.729,33.7653,26800.0
2011-01-03 11:10:00,46.49,46.58,46.47,46.52,49000.0,33.7726,33.838,33.7581,33.7944,49000.0
2011-01-03 11:15:00,46.51,46.56,46.46,46.55,38400.0,33.7871,33.8235,33.7508,33.8162,38400.0
2011-01-03 11:20:00,46.55,46.62,46.54,46.62,21600.0,33.8162,33.867,33.8089,33.867,21600.0
2011-01-03 11:25:00,46.6,46.68,46.6,46.63,25000.0,33.8525,33.9106,33.8525,33.8743,25000.0
2011-01-03 11:30:00,46.64,46.7,46.63,46.69,44000.0,33.8816,33.9252,33.8743,33.9179,44000.0
2011-01-03 11:35:00,46.67,46.75,46.67,46.73,40800.0,33.9034,33.9615,33.9034,33.947,40800.0
2011-01-03 11:40:00,46.73,46.73,46.65,46.65,17200.0,33.947,33.947,33.8888,33.8888,17200.0
2011-01-03 11:45:00,46.67,46.68,46.58,46.58,51600.0,33.9034,33.9106,33.838,33.838,51600.0
2011-01-03 11:50:00,46.57,46.57,46.49,46.49,33200.0,33.8307,33.8307,33.7726,33.7726,33200.0
2011-01-03 11:55:00,46.52,46.55,46.49,46.52,16800.0,33.7944,33.8162,33.7726,33.7944,16800.0
2011-01-03 12:00:00,46.55,46.63,46.52,46.63,44400.0,33.8162,33.8743,33.7944,33.8743,44400.0
2011-01-03 12:05:00,46.63,46.67,46.62,46.64,19200.0,33.8743,33.9034,33.867,33.8816,19200.0
2011-01-03 12:10:00,46.66,46.67,46.6,46.63,38000.0,33.8961,33.9034,33.8525,33.8743,38000.0
2011-01-03 12:15:00,46.63,46.63,46.57,46.61,13600.0,33.8743,33.8743,33.8307,33.8598,13600.0
2011-01-03 12:20:00,46.63,46.65,46.61,46.65,7800.0,33.8743,33.8888,33.8598,33.8888,7800.0
2011-01-03 12:25:00,46.65,46.69,46.58,46.58,76200.0,33.8888,33.9179,33.838,33.838,76200.0
2011-01-03 12:30:00,46.58,46.59,46.52,46.52,29000.0,33.838,33.8453,33.7944,33.7944,29000.0
2011-01-03 12:35:00,46.52,46.54,46.52,46.52,9400.0,33.7944,33.8089,33.7944,33.7944,9400.0
2011-01-03 12:40:00,46.52,46.57,46.52,46.55,9000.0,33.7944,33.8307,33.7944,33.8162,9000.0
2011-01-03 12:45:00,46.54,46.56,46.51,46.52,28600.0,33.8089,33.8235,33.7871,33.7944,28600.0
2011-01-03 12:50:00,46.54,46.56,46.51,46.52,14000.0,33.8089,33.8235,33.7871,33.7944,14000.0
2011-01-03 12:55:00,46.52,46.54,46.49,46.5,21200.0,33.7944,33.8089,33.7726,33.7799,21200.0
2011-01-03 13:00:00,46.5,46.54,46.47,46.54,48000.0,33.7799,33.8089,33.7581,33.8089,48000.0
2011-01-03 13:05:00,46.54,46.58,46.45,46.5,101800.0,33.8089,33.838,33.7436,33.7799,101800.0
2011-01-03 13:10:00,46.51,46.55,46.48,46.51,67400.0,33.7871,33.8162,33.7653,33.7871,67400.0
2011-01-03 13:15:00,46.49,46.54,46.45,46.47,123000.0,33.7726,33.8089,33.7436,33.7581,123000.0
2011-01-03 13:20:00,46.46,46.48,46.44,46.47,14400.0,33.7508,33.7653,33.7363,33.7581,14400.0
2011-01-03 13:25:00,46.48,46.51,46.44,46.46,98600.0,33.7653,33.7871,33.7363,33.7508,98600.0
2011-01-03 13:30:00,46.46,46.46,46.38,46.42,12200.0,33.7508,33.7508,33.6927,33.7218,12200.0
2011-01-03 13:35:00,46.43,46.45,46.36,46.37,23800.0,33.729,33.7436,33.6782,33.6854,23800.0
2011-01-03 13:40:00,46.37,46.42,46.37,46.38,135800.0,33.6854,33.7218,33.6854,33.6927,135800.0
2011-01-03 13:45:00,46.37,46.38,46.35,46.35,22600.0,33.6854,33.6927,33.6709,33.6709,22600.0
2011-01-03 13:50:00,46.35,46.39,46.35,46.36,10200.0,33.6709,33.7,33.6709,33.6782,10200.0
2011-01-03 13:55:00,46.37,46.42,46.37,46.42,13000.0,33.6854,33.7218,33.6854,33.7218,13000.0
2011-01-03 14:00:00,46.41,46.44,46.39,46.4,17800.0,33.7145,33.7363,33.7,33.7072,17800.0
2011-01-03 14:05:00,46.41,46.41,46.37,46.38,12800.0,33.7145,33.7145,33.6854,33.6927,12800.0
2011-01-03 14:10:00,46.39,46.39,46.31,46.31,20000.0,33.7,33.7,33.6418,33.6418,20000.0
2011-01-03 14:15:00,46.32,46.35,46.31,46.34,42400.0,33.6491,33.6709,33.6418,33.6636,42400.0
2011-01-03 14:20:00,46.34,46.38,46.34,46.37,18200.0,33.6636,33.6927,33.6636,33.6854,18200.0
2011-01-03 14:25:00,46.37,46.38,46.24,46.26,31600.0,33.6854,33.6927,33.591,33.6055,31600.0
2011-01-03 14:30:00,46.26,46.3,46.2,46.27,85600.0,33.6055,33.6346,33.5619,33.6128,85600.0
2011-01-03 14:35:00,46.27,46.27,46.23,46.26,49200.0,33.6128,33.6128,33.5837,33.6055,49200.0
2011-01-03 14:40:00,46.26,46.34,46.26,46.34,17400.0,33.6055,33.6636,33.6055,33.6636,17400.0
2011-01-03 14:45:00,46.34,46.41,46.33,46.34,33800.0,33.6636,33.7145,33.6564,33.6636,33800.0
2011-01-03 14:50:00,46.34,46.39,46.33,46.38,32400.0,33.6636,33.7,33.6564,33.6927,32400.0
2011-01-03 14:55:00,46.38,46.38,46.35,46.37,12000.0,33.6927,33.6927,33.6709,33.6854,12000.0
2011-01-03 15:00:00,46.37,46.38,46.35,46.36,43400.0,33.6854,33.6927,33.6709,33.6782,43400.0
2011-01-03 15:05:00,46.36,46.38,46.35,46.38,51400.0,33.6782,33.6927,33.6709,33.6927,51400.0
2011-01-03 15:10:00,46.38,46.38,46.33,46.33,38400.0,33.6927,33.6927,33.6564,33.6564,38400.0
2011-01-03 15:15:00,46.33,46.34,46.3,46.33,76800.0,33.6564,33.6636,33.6346,33.6564,76800.0
2011-01-03 15:20:00,46.33,46.33,46.24,46.26,22200.0,33.6564,33.6564,33.591,33.6055,22200.0
2011-01-03 15:25:00,46.27,46.27,46.22,46.25,27600.0,33.6128,33.6128,33.5765,33.5983,27600.0
2011-01-03 15:30:00,46.24,46.32,46.24,46.27,34000.0,33.591,33.6491,33.591,33.6128,34000.0
2011-01-03 15:35:00,46.26,46.27,46.16,46.17,34400.0,33.6055,33.6128,33.5329,33.5401,34400.0
2011-01-03 15:40:00,46.16,46.2,46.13,46.15,41800.0,33.5329,33.5619,33.5111,33.5256,41800.0
2011-01-03 15:45:00,46.16,46.23,46.16,46.22,61400.0,33.5329,33.5837,33.5329,33.5765,61400.0
2011-01-03 15:50:00,46.21,46.3,46.17,46.2,94000.0,33.5692,33.6346,33.5401,33.5619,94000.0
2011-01-03 15:55:00,46.2,46.22,46.15,46.18,133800.0,33.5619,33.5765,33.5256,33.5474,133800.0
2011-01-04 09:30:00,46.54,46.64,46.24,46.24,105000.0,33.8089,33.8816,33.591,33.591,105000.0
2011-01-04 09:35:00,46.24,46.29,46.1,46.22,76600.0,33.591,33.6273,33.4893,33.5765,76600.0
2011-01-04 09:40:00,46.22,46.24,46.14,46.21,73200.0,33.5765,33.591,33.5184,33.5692,73200.0
2011-01-04 09:45:00,46.21,46.23,46.13,46.19,111200.0,33.5692,33.5837,33.5111,33.5547,111200.0
2011-01-04 09:50:00,46.19,46.47,46.19,46.41,84800.0,33.5547,33.7581,33.5547,33.7145,84800.0
2011-01-04 09:55:00,46.42,46.44,46.1,46.13,56600.0,33.7218,33.7363,33.4893,33.5111,56600.0
2011-01-04 10:00:00,46.15,46.32,46.1,46.28,51800.0,33.5256,33.6491,33.4893,33.6201,51800.0
2011-01-04 10:05:00,46.27,46.41,46.27,46.37,142400.0,33.6128,33.7145,33.6128,33.6854,142400.0
2011-01-04 10:10:00,46.37,46.39,46.23,46.27,50600.0,33.6854,33.7,33.5837,33.6128,50600.0
2011-01-04 10:15:00,46.29,46.29,46.19,46.23,32600.0,33.6273,33.6273,33.5547,33.5837,32600.0
2011-01-04 10:20:00,46.22,46.37,46.21,46.37,46800.0,33.5765,33.6854,33.5692,33.6854,46800.0
2011-01-04 10:25:00,46.35,46.36,46.32,46.35,22600.0,33.6709,33.6782,33.6491,33.6709,22600.0
2011-01-04 10:30:00,46.36,46.4,46.13,46.13,103600.0,33.6782,33.7072,33.5111,33.5111,103600.0
2011-01-04 10:35:00,46.12,46.22,46.11,46.2,110600.0,33.5038,33.5765,33.4966,33.5619,110600.0
2011-01-04 10:40:00,46.19,46.23,46.04,46.06,43600.0,33.5547,33.5837,33.4457,33.4602,43600.0
2011-01-04 10:45:00,46.06,46.17,46.04,46.17,55000.0,33.4602,33.5401,33.4457,33.5401,55000.0
2011-01-04 10:50:00,46.16,46.16,46.03,46.04,57800.0,33.5329,33.5329,33.4384,33.4457,57800.0
2011-01-04 10:55:00,46.04,46.08,45.97,45.99,24000.0,33.4457,33.4748,33.3949,33.4094,24000.0
2011-01-04 11:00:00,46.0,46.08,45.99,46.0,40000.0,33.4166,33.4748,33.4094,33.4166,40000.0
2011-01-04 11:05:00,45.99,46.02,45.83,45.85,58200.0,33.4094,33.4312,33.2932,33.3077,58200.0
2011-01-04 11:10:00,45.86,45.91,45.82,45.91,41600.0,33.3149,33.3513,33.2859,33.3513,41600.0
2011-01-04 11:15:00,45.9,45.92,45.82,45.92,37200.0,33.344,33.3585,33.2859,33.3585,37200.0
2011-01-04 11:20:00,45.93,46.01,45.91,46.01,90200.0,33.3658,33.4239,33.3513,33.4239,90200.0
2011-01-04 11:25:00,46.01,46.04,45.95,45.98,48200.0,33.4239,33.4457,33.3803,33.4021,48200.0
2011-01-04 11:30:00,45.97,46.11,45.97,46.08,31600.0,33.3949,33.4966,33.3949,33.4748,31600.0
2011-01-04 11:35:00,46.07,46.16,46.07,46.13,24200.0,33.4675,33.5329,33.4675,33.5111,24200.0
2011-01-04 11:40:00,46.13,46.21,46.13,46.21,48600.0,33.5111,33.5692,33.5111,33.5692,48600.0
2011-01-04 11:45:00,46.19,46.22,46.17,46.18,19600.0,33.5547,33.5765,33.5401,33.5474,19600.0
2011-01-04 11:50:00,46.18,46.21,46.14,46.21,26600.0,33.5474,33.5692,33.5184,33.5692,26600.0
2011-01-04 11:55:00,46.2,46.21,46.13,46.14,19600.0,33.5619,33.5692,33.5111,33.5184,19600.0
2011-01-04 12:00:00,46.13,46.16,46.12,46.12,18600.0,33.5111,33.5329,33.5038,33.5038,18600.0
2011-01-04 12:05:00,46.11,46.13,46.01,46.01,25600.0,33.4966,33.5111,33.4239,33.4239,25600.0
2011-01-04 12:10:00,46.02,46.13,46.02,46.13,19400.0,33.4312,33.5111,33.4312,33.5111,19400.0
2011-01-04 12:15:00,46.13,46.16,46.09,46.13,29000.0,33.5111,33.5329,33.482,33.5111,29000.0
2011-01-04 12:20:00,46.13,46.13,46.02,46.04,16000.0,33.5111,33.5111,33.4312,33.4457,16000.0
2011-01-04 12:25:00,46.04,46.07,45.95,45.99,35000.0,33.4457,33.4675,33.3803,33.4094,35000.0
2011-01-04 12:30:00,45.99,46.04,45.96,45.98,27600.0,33.4094,33.4457,33.3876,33.4021,27600.0
2011-01-04 12:35:00,45.99,46.01,45.9,45.91,34800.0,33.4094,33.4239,33.344,33.3513,34800.0
2011-01-04 12:40:00,45.91,45.93,45.83,45.83,41000.0,33.3513,33.3658,33.2932,33.2932,41000.0
2011-01-04 12:45:00,45.83,45.84,45.8,45.81,39600.0,33.2932,33.3004,33.2714,33.2786,39600.0
2011-01-04 12:50:00,45.82,45.84,45.76,45.8,29800.0,33.2859,33.3004,33.2423,33.2714,29800.0
2011-01-04 12:55:00,45.79,45.84,45.78,45.84,35400.0,33.2641,33.3004,33.2568,33.3004,35400.0
2011-01-04 13:00:00,45.84,45.88,45.77,45.79,131200.0,33.3004,33.3295,33.2496,33.2641,131200.0
2011-01-04 13:05:00,45.8,45.84,45.76,45.81,38800.0,33.2714,33.3004,33.2423,33.2786,38800.0
2011-01-04 13:10:00,45.82,45.86,45.82,45.84,26800.0,33.2859,33.3149,33.2859,33.3004,26800.0
2011-01-04 13:15:00,45.85,45.87,45.84,45.87,26600.0,33.3077,33.3222,33.3004,33.3222,26600.0
2011-01-04 13:20:00,45.87,45.88,45.8,45.8,32000.0,33.3222,33.3295,33.2714,33.2714,32000.0
2011-01-04 13:25:00,45.8,45.85,45.77,45.85,24600.0,33.2714,33.3077,33.2496,33.3077,24600.0
2011-01-04 13:30:00,45.85,45.85,45.77,45.79,38600.0,33.3077,33.3077,33.2496,33.2641,38600.0
2011-01-04 13:35:00,45.78,45.84,45.77,45.82,29200.0,33.2568,33.3004,33.2496,33.2859,29200.0
2011-01-04 13:40:00,45.82,45.82,45.74,45.77,48000.0,33.2859,33.2859,33.2278,33.2496,48000.0
2011-01-04 13:45:00,45.77,45.82,45.76,45.77,41200.0,33.2496,33.2859,33.2423,33.2496,41200.0
2011-01-04 13:50:00,45.79,45.79,45.74,45.76,25200.0,33.2641,33.2641,33.2278,33.2423,25200.0
2011-01-04 13:55:00,45.77,45.84,45.76,45.83,23400.0,33.2496,33.3004,33.2423,33.2932,23400.0
2011-01-04 14:00:00,45.83,45.85,45.77,45.85,36800.0,33.2932,33.3077,33.2496,33.3077,36800.0
2011-01-04 14:05:00,45.85,45.88,45.82,45.82,61200.0,33.3077,33.3295,33.2859,33.2859,61200.0
2011-01-04 14:10:00,45.82,45.86,45.79,45.85,32800.0,33.2859,33.3149,33.2641,33.3077,32800.0
2011-01-04 14:15:00,45.85,45.88,45.81,45.83,33200.0,33.3077,33.3295,33.2786,33.2932,33200.0
2011-01-04 14:20:00,45.83,45.9,45.8,45.83,46800.0,33.2932,33.344,33.2714,33.2932,46800.0
2011-01-04 14:25:00,45.82,45.84,45.77,45.79,39200.0,33.2859,33.3004,33.2496,33.2641,39200.0
2011-01-04 14:30:00,45.8,45.8,45.7,45.77,35400.0,33.2714,33.2714,33.1987,33.2496,35400.0
2011-01-04 14:35:00,45.79,45.8,45.74,45.74,22200.0,33.2641,33.2714,33.2278,33.2278,22200.0
2011-01-04 14:40:00,45.75,45.83,45.75,45.77,75000.0,33.235,33.2932,33.235,33.2496,75000.0
2011-01-04 14:45:00,45.77,45.83,45.75,45.83,16800.0,33.2496,33.2932,33.235,33.2932,16800.0
2011-01-04 14:50:00,45.84,45.88,45.83,45.87,23800.0,33.3004,33.3295,33.2932,33.3222,23800.0
2011-01-04 14:55:00,45.87,45.9,45.83,45.83,25400.0,33.3222,33.344,33.2932,33.2932,25400.0
2011-01-04 15:00:00,45.83,45.91,45.83,45.88,31600.0,33.2932,33.3513,33.2932,33.3295,31600.0
2011-01-04 15:05:00,45.88,45.92,45.86,45.87,22800.0,33.3295,33.3585,33.3149,33.3222,22800.0
2011-01-04 15:10:00,45.88,45.91,45.85,45.88,38600.0,33.3295,33.3513,33.3077,33.3295,38600.0
2011-01-04 15:15:00,45.88,45.9,45.85,45.88,31400.0,33.3295,33.344,33.3077,33.3295,31400.0
2011-01-04 15:20:00,45.88,45.96,45.85,45.96,30600.0,33.3295,33.3876,33.3077,33.3876,30600.0
2011-01-04 15:25:00,45.95,46.04,45.94,45.96,76800.0,33.3803,33.4457,33.3731,33.3876,76800.0
2011-01-04 15:30:00,45.97,45.98,45.85,45.88,68800.0,33.3949,33.4021,33.3077,33.3295,68800.0
2011-01-04 15:35:00,45.88,45.94,45.88,45.9,85400.0,33.3295,33.3731,33.3295,33.344,85400.0
2011-01-04 15:40:00,45.89,45.95,45.89,45.94,49200.0,33.3367,33.3803,33.3367,33.3731,49200.0
2011-01-04 15:45:00,45.94,46.01,45.93,45.98,119000.0,33.3731,33.4239,33.3658,33.4021,119000.0
2011-01-04 15:50:00,45.98,46.01,45.97,45.99,59200.0,33.4021,33.4239,33.3949,33.4094,59200.0
2011-01-04 15:55:00,45.99,46.09,45.99,46.06,105200.0,33.4094,33.482,33.4094,33.4602,105200.0
2011-01-05 09:30:00,45.63,45.74,45.42,45.63,86600.0,33.1479,33.2278,32.9953,33.1479,86600.0
2011-01-05 09:35:00,45.68,45.69,45.46,45.57,88000.0,33.1842,33.1915,33.0244,33.1043,88000.0
2011-01-05 09:40:00,45.55,45.65,45.51,45.55,135000.0,33.0897,33.1624,33.0607,33.0897,135000.0
2011-01-05 09:45:00,45.55,45.66,45.55,45.58,48800.0,33.0897,33.1697,33.0897,33.1115,48800.0
2011-01-05 09:50:00,45.6,45.63,45.52,45.54,93200.0,33.1261,33.1479,33.068,33.0825,93200.0
2011-01-05 09:55:00,45.52,45.54,45.47,45.51,46600.0,33.068,33.0825,33.0316,33.0607,46600.0
2011-01-05 10:00:00,45.53,45.7,45.52,45.7,38600.0,33.0752,33.1987,33.068,33.1987,38600.0
2011-01-05 10:05:00,45.69,45.78,45.65,45.78,15600.0,33.1915,33.2568,33.1624,33.2568,15600.0
2011-01-05 10:10:00,45.79,45.9,45.74,45.85,51000.0,33.2641,33.344,33.2278,33.3077,51000.0
2011-01-05 10:15:00,45.88,45.93,45.77,45.87,31000.0,33.3295,33.3658,33.2496,33.3222,31000.0
2011-01-05 10:20:00,45.88,45.95,45.79,45.85,20200.0,33.3295,33.3803,33.2641,33.3077,20200.0
2011-01-05 10:25:00,45.84,45.9,45.8,45.88,7200.0,33.3004,33.344,33.2714,33.3295,7200.0
2011-01-05 10:30:00,45.88,45.89,45.72,45.73,25800.0,33.3295,33.3367,33.2132,33.2205,25800.0
2011-01-05 10:35:00,45.74,45.81,45.64,45.64,23200.0,33.2278,33.2786,33.1551,33.1551,23200.0
2011-01-05 10:40:00,45.67,45.85,45.67,45.83,28000.0,33.1769,33.3077,33.1769,33.2932,28000.0
2011-01-05 10:45:00,45.8,45.96,45.77,45.95,22400.0,33.2714,33.3876,33.2496,33.3803,22400.0
2011-01-05 10:50:00,45.93,45.94,45.84,45.85,18200.0,33.3658,33.3731,33.3004,33.3077,18200.0
2011-01-05 10:55:00,45.84,45.87,45.77,45.8,13000.0,33.3004,33.3222,33.2496,33.2714,13000.0
2011-01-05 11:00:00,45.78,45.79,45.7,45.77,9800.0,33.2568,33.2641,33.1987,33.2496,9800.0
2011-01-05 11:05:00,45.76,45.84,45.76,45.83,10200.0,33.2423,33.3004,33.2423,33.2932,10200.0
2011-01-05 11:10:00,45.82,45.88,45.82,45.85,17400.0,33.2859,33.3295,33.2859,33.3077,17400.0
2011-01-05 11:15:00,45.87,45.93,45.85,45.92,19800.0,33.3222,33.3658,33.3077,33.3585,19800.0
2011-01-05 11:20:00,45.91,46.06,45.86,45.99,37600.0,33.3513,33.4602,33.3149,33.4094,37600.0
2011-01-05 11:25:00,45.99,46.12,45.99,46.08,18600.0,33.4094,33.5038,33.4094,33.4748,18600.0
2011-01-05 11:30:00,46.06,46.15,46.06,46.12,14400.0,33.4602,33.5256,33.4602,33.5038,14400.0
2011-01-05 11:35:00,46.12,46.2,46.11,46.18,25400.0,33.5038,33.5619,33.4966,33.5474,25400.0
2011-01-05 11:40:00,46.2,46.21,46.07,46.1,80000.0,33.5619,33.5692,33.4675,33.4893,80000.0
2011-01-05 11:45:00,46.12,46.13,46.04,46.04,27000.0,33.5038,33.5111,33.4457,33.4457,27000.0
2011-01-05 11:50:00,46.05,46.17,46.02,46.1,28200.0,33.453,33.5401,33.4312,33.4893,28200.0
2011-01-05 11:55:00,46.1,46.14,46.1,46.13,7000.0,33.4893,33.5184,33.4893,33.5111,7000.0
2011-01-05 12:00:00,46.12,46.13,46.12,46.13,11600.0,33.5038,33.5111,33.5038,33.5111,11600.0
2011-01-05 12:05:00,46.13,46.23,46.13,46.23,54000.0,33.5111,33.5837,33.5111,33.5837,54000.0
2011-01-05 12:10:00,46.22,46.23,46.12,46.13,40800.0,33.5765,33.5837,33.5038,33.5111,40800.0
2011-01-05 12:15:00,46.12,46.16,46.05,46.13,55800.0,33.5038,33.5329,33.453,33.5111,55800.0
2011-01-05 12:20:00,46.13,46.18,46.02,46.18,77000.0,33.5111,33.5474,33.4312,33.5474,77000.0
2011-01-05 12:25:00,46.17,46.2,46.13,46.15,69400.0,33.5401,33.5619,33.5111,33.5256,69400.0
2011-01-05 12:30:00,46.13,46.19,46.13,46.17,10600.0,33.5111,33.5547,33.5111,33.5401,10600.0
2011-01-05 12:35:00,46.17,46.22,46.17,46.19,27600.0,33.5401,33.5765,33.5401,33.5547,27600.0
2011-01-05 12:40:00,46.18,46.19,46.15,46.18,12400.0,33.5474,33.5547,33.5256,33.5474,12400.0
2011-01-05 12:45:00,46.18,46.29,46.18,46.28,30800.0,33.5474,33.6273,33.5474,33.6201,30800.0
2011-01-05 12:50:00,46.27,46.36,46.26,46.35,17800.0,33.6128,33.6782,33.6055,33.6709,17800.0
2011-01-05 12:55:00,46.35,46.36,46.34,46.34,12400.0,33.6709,33.6782,33.6636,33.6636,12400.0
2011-01-05 13:00:00,46.35,46.38,46.33,46.37,27200.0,33.6709,33.6927,33.6564,33.6854,27200.0
2011-01-05 13:05:00,46.38,46.4,46.37,46.38,18400.0,33.6927,33.7072,33.6854,33.6927,18400.0
2011-01-05 13:10:00,46.38,46.42,46.35,46.42,25600.0,33.6927,33.7218,33.6709,33.7218,25600.0
2011-01-05 13:15:00,46.42,46.44,46.35,46.37,10000.0,33.7218,33.7363,33.6709,33.6854,10000.0
2011-01-05 13:20:00,46.37,46.41,46.36,46.4,7800.0,33.6854,33.7145,33.6782,33.7072,7800.0
2011-01-05 13:25:00,46.4,46.45,46.4,46.43,8800.0,33.7072,33.7436,33.7072,33.729,8800.0
2011-01-05 13:30:00,46.42,46.43,46.37,46.38,21800.0,33.7218,33.729,33.6854,33.6927,21800.0
2011-01-05 13:35:00,46.38,46.4,46.35,46.4,23200.0,33.6927,33.7072,33.6709,33.7072,23200.0
2011-01-05 13:40:00,46.4,46.41,46.36,46.4,21000.0,33.7072,33.7145,33.6782,33.7072,21000.0
2011-01-05 13:45:00,46.4,46.48,46.4,46.42,34600.0,33.7072,33.7653,33.7072,33.7218,34600.0
2011-01-05 13:50:00,46.43,46.48,46.41,46.47,23400.0,33.729,33.7653,33.7145,33.7581,23400.0
2011-01-05 13:55:00,46.47,46.47,46.41,46.42,14600.0,33.7581,33.7581,33.7145,33.7218,14600.0
2011-01-05 14:00:00,46.43,46.49,46.39,46.47,62200.0,33.729,33.7726,33.7,33.7581,62200.0
2011-01-05 14:05:00,46.48,46.49,46.44,46.49,53000.0,33.7653,33.7726,33.7363,33.7726,53000.0
2011-01-05 14:10:00,46.48,46.48,46.42,46.44,25200.0,33.7653,33.7653,33.7218,33.7363,25200.0
2011-01-05 14:15:00,46.44,46.48,46.41,46.46,32200.0,33.7363,33.7653,33.7145,33.7508,32200.0
2011-01-05 14:20:00,46.46,46.48,46.44,46.46,22800.0,33.7508,33.7653,33.7363,33.7508,22800.0
2011-01-05 14:25:00,46.46,46.47,46.4,46.4,49400.0,33.7508,33.7581,33.7072,33.7072,49400.0
2011-01-05 14:30:00,46.4,46.41,46.34,46.35,14200.0,33.7072,33.7145,33.6636,33.6709,14200.0
2011-01-05 14:35:00,46.34,46.35,46.32,46.33,19600.0,33.6636,33.6709,33.6491,33.6564,19600.0
2011-01-05 14:40:00,46.33,46.34,46.26,46.26,22600.0,33.6564,33.6636,33.6055,33.6055,22600.0
2011-01-05 14:45:00,46.26,46.27,46.23,46.24,39000.0,33.6055,33.6128,33.5837,33.591,39000.0
2011-01-05 14:50:00,46.24,46.24,46.19,46.19,54200.0,33.591,33.591,33.5547,33.5547,54200.0
2011-01-05 14:55:00,46.19,46.21,46.17,46.19,64200.0,33.5547,33.5692,33.5401,33.5547,64200.0
2011-01-05 15:00:00,46.19,46.25,46.19,46.22,48000.0,33.5547,33.5983,33.5547,33.5765,48000.0
2011-01-05 15:05:00,46.22,46.24,46.16,46.21,58000.0,33.5765,33.591,33.5329,33.5692,58000.0
2011-01-05 15:10:00,46.2,46.26,46.17,46.18,49800.0,33.5619,33.6055,33.5401,33.5474,49800.0
2011-01-05 15:15:00,46.18,46.24,46.16,46.24,56200.0,33.5474,33.591,33.5329,33.591,56200.0
2011-01-05 15:20:00,46.24,46.26,46.15,46.19,95200.0,33.591,33.6055,33.5256,33.5547,95200.0
2011-01-05 15:25:00,46.2,46.2,46.08,46.08,57800.0,33.5619,33.5619,33.4748,33.4748,57800.0
2011-01-05 15:30:00,46.09,46.24,46.09,46.18,129400.0,33.482,33.591,33.482,33.5474,129400.0
2011-01-05 15:35:00,46.18,46.21,46.17,46.18,75800.0,33.5474,33.5692,33.5401,33.5474,75800.0
2011-01-05 15:40:00,46.19,46.19,46.13,46.15,80000.0,33.5547,33.5547,33.5111,33.5256,80000.0
2011-01-05 15:45:00,46.14,46.16,46.09,46.13,149200.0,33.5184,33.5329,33.482,33.5111,149200.0
2011-01-05 15:50:00,46.13,46.19,46.11,46.14,115000.0,33.5111,33.5547,33.4966,33.5184,115000.0
2011-01-05 15:55:00,46.13,46.19,46.09,46.19,183200.0,33.5111,33.5547,33.482,33.5547,183200.0
2011-01-06 09:30:00,46.68,46.73,46.43,46.48,155200.0,33.9106,33.947,33.729,33.7653,155200.0
2011-01-06 09:35:00,46.47,46.64,46.47,46.6,72600.0,33.7581,33.8816,33.7581,33.8525,72600.0
2011-01-06 09:40:00,46.59,46.73,46.58,46.71,88800.0,33.8453,33.947,33.838,33.9324,88800.0
2011-01-06 09:45:00,46.73,46.74,46.56,46.57,50600.0,33.947,33.9542,33.8235,33.8307,50600.0
2011-01-06 09:50:00,46.57,46.63,46.48,46.53,75000.0,33.8307,33.8743,33.7653,33.8017,75000.0
2011-01-06 09:55:00,46.56,46.56,46.32,46.34,36200.0,33.8235,33.8235,33.6491,33.6636,36200.0
2011-01-06 10:00:00,46.33,46.33,46.22,46.31,77800.0,33.6564,33.6564,33.5765,33.6418,77800.0
2011-01-06 10:05:00,46.31,46.37,46.22,46.22,164800.0,33.6418,33.6854,33.5765,33.5765,164800.0
2011-01-06 10:10:00,46.21,46.32,46.15,46.32,187600.0,33.5692,33.6491,33.5256,33.6491,187600.0
2011-01-06 10:15:00,46.33,46.49,46.33,46.47,32000.0,33.6564,33.7726,33.6564,33.7581,32000.0
2011-01-06 10:20:00,46.47,46.56,46.44,46.56,36400.0,33.7581,33.8235,33.7363,33.8235,36400.0
2011-01-06 10:25:00,46.56,46.62,46.55,46.55,130600.0,33.8235,33.867,33.8162,33.8162,130600.0
2011-01-06 10:30:00,46.57,46.62,46.51,46.61,50800.0,33.8307,33.867,33.7871,33.8598,50800.0
2011-01-06 10:35:00,46.61,46.81,46.61,46.81,116200.0,33.8598,34.0051,33.8598,34.0051,116200.0
2011-01-06 10:40:00,46.8,46.93,46.8,46.85,100400.0,33.9978,34.0922,33.9978,34.0341,100400.0
2011-01-06 10:45:00,46.84,46.86,46.74,46.74,23200.0,34.0269,34.0414,33.9542,33.9542,23200.0
2011-01-06 10:50:00,46.74,46.75,46.6,46.7,102800.0,33.9542,33.9615,33.8525,33.9252,102800.0
2011-01-06 10:55:00,46.7,46.77,46.62,46.72,55000.0,33.9252,33.976,33.867,33.9397,55000.0
2011-01-06 11:00:00,46.73,46.74,46.58,46.6,34600.0,33.947,33.9542,33.838,33.8525,34600.0
2011-01-06 11:05:00,46.54,46.54,46.35,46.41,47200.0,33.8089,33.8089,33.6709,33.7145,47200.0
2011-01-06 11:10:00,46.43,46.59,46.38,46.59,31400.0,33.729,33.8453,33.6927,33.8453,31400.0
2011-01-06 11:15:00,46.58,46.65,46.55,46.63,34000.0,33.838,33.8888,33.8162,33.8743,34000.0
2011-01-06 11:20:00,46.62,46.68,46.62,46.68,13000.0,33.867,33.9106,33.867,33.9106,13000.0
2011-01-06 11:25:00,46.68,46.7,46.65,46.7,11600.0,33.9106,33.9252,33.8888,33.9252,11600.0
2011-01-06 11:30:00,46.69,46.75,46.69,46.74,24000.0,33.9179,33.9615,33.9179,33.9542,24000.0
2011-01-06 11:35:00,46.74,46.75,46.68,46.68,15600.0,33.9542,33.9615,33.9106,33.9106,15600.0
2011-01-06 11:40:00,46.68,46.68,46.62,46.64,32600.0,33.9106,33.9106,33.867,33.8816,32600.0
2011-01-06 11:45:00,46.64,46.72,46.6,46.7,30000.0,33.8816,33.9397,33.8525,33.9252,30000.0
2011-01-06 11:50:00,46.71,46.72,46.65,46.65,13600.0,33.9324,33.9397,33.8888,33.8888,13600.0
2011-01-06 11:55:00,46.65,46.65,46.59,46.6,29600.0,33.8888,33.8888,33.8453,33.8525,29600.0
2011-01-06 12:00:00,46.6,46.61,46.55,46.59,38800.0,33.8525,33.8598,33.8162,33.8453,38800.0
2011-01-06 12:05:00,46.59,46.59,46.51,46.51,34600.0,33.8453,33.8453,33.7871,33.7871,34600.0
2011-01-06 12:10:00,46.52,46.55,46.49,46.54,44000.0,33.7944,33.8162,33.7726,33.8089,44000.0
2011-01-06 12:15:00,46.54,46.59,46.53,46.58,37200.0,33.8089,33.8453,33.8017,33.838,37200.0
2011-01-06 12:20:00,46.56,46.62,46.53,46.6,35600.0,33.8235,33.867,33.8017,33.8525,35600.0
2011-01-06 12:25:00,46.6,46.63,46.6,46.63,19200.0,33.8525,33.8743,33.8525,33.8743,19200.0
2011-01-06 12:30:00,46.63,46.7,46.62,46.69,40800.0,33.8743,33.9252,33.867,33.9179,40800.0
2011-01-06 12:35:00,46.68,46.71,46.65,46.71,27400.0,33.9106,33.9324,33.8888,33.9324,27400.0
2011-01-06 12:40:00,46.71,46.83,46.68,46.83,30600.0,33.9324,34.0196,33.9106,34.0196,30600.0
2011-01-06 12:45:00,46.83,46.88,46.82,46.87,39000.0,34.0196,34.0559,34.0123,34.0487,39000.0
2011-01-06 12:50:00,46.86,46.92,46.86,46.88,43400.0,34.0414,34.085,34.0414,34.0559,43400.0
2011-01-06 12:55:00,46.88,46.91,46.82,46.85,22400.0,34.0559,34.0777,34.0123,34.0341,22400.0
2011-01-06 13:00:00,46.84,46.84,46.74,46.74,23000.0,34.0269,34.0269,33.9542,33.9542,23000.0
2011-01-06 13:05:00,46.77,46.82,46.75,46.77,119200.0,33.976,34.0123,33.9615,33.976,119200.0
2011-01-06 13:10:00,46.77,46.8,46.76,46.79,21800.0,33.976,33.9978,33.9688,33.9905,21800.0
2011-01-06 13:15:00,46.81,46.88,46.78,46.86,22200.0,34.0051,34.0559,33.9833,34.0414,22200.0
2011-01-06 13:20:00,46.85,46.9,46.85,46.85,67000.0,34.0341,34.0705,34.0341,34.0341,67000.0
2011-01-06 13:25:00,46.85,46.88,46.83,46.87,159400.0,34.0341,34.0559,34.0196,34.0487,159400.0
2011-01-06 13:30:00,46.86,46.93,46.85,46.86,45400.0,34.0414,34.0922,34.0341,34.0414,45400.0
2011-01-06 13:35:00,46.86,46.92,46.81,46.92,31400.0,34.0414,34.085,34.0051,34.085,31400.0
2011-01-06 13:40:00,46.92,47.01,46.9,46.99,35400.0,34.085,34.1504,34.0705,34.1358,35400.0
2011-01-06 13:45:00,46.99,47.03,46.99,47.02,28400.0,34.1358,34.1649,34.1358,34.1576,28400.0
2011-01-06 13:50:00,47.03,47.22,47.03,47.19,97400.0,34.1649,34.3029,34.1649,34.2811,97400.0
2011-01-06 13:55:00,47.17,47.2,47.05,47.15,99600.0,34.2666,34.2884,34.1794,34.2521,99600.0
2011-01-06 14:00:00,47.15,47.16,47.02,47.04,141200.0,34.2521,34.2593,34.1576,34.1722,141200.0
2011-01-06 14:05:00,47.02,47.08,47.02,47.06,27400.0,34.1576,34.2012,34.1576,34.1867,27400.0
2011-01-06 14:10:00,47.07,47.11,47.04,47.05,18000.0,34.194,34.223,34.1722,34.1794,18000.0
2011-01-06 14:15:00,47.04,47.05,47.02,47.05,24800.0,34.1722,34.1794,34.1576,34.1794,24800.0
2011-01-06 14:20:00,47.04,47.06,47.02,47.02,26800.0,34.1722,34.1867,34.1576,34.1576,26800.0
2011-01-06 14:25:00,47.04,47.12,47.02,47.06,17000.0,34.1722,34.2303,34.1576,34.1867,17000.0
2011-01-06 14:30:00,47.06,47.08,46.94,46.95,27000.0,34.1867,34.2012,34.0995,34.1068,27000.0
2011-01-06 14:35:00,46.95,46.96,46.93,46.93,25800.0,34.1068,34.114,34.0922,34.0922,25800.0
2011-01-06 14:40:00,46.94,46.95,46.88,46.9,53800.0,34.0995,34.1068,34.0559,34.0705,53800.0
2011-01-06 14:45:00,46.9,46.91,46.85,46.87,51800.0,34.0705,34.0777,34.0341,34.0487,51800.0
2011-01-06 14:50:00,46.87,46.88,46.84,46.87,49000.0,34.0487,34.0559,34.0269,34.0487,49000.0
2011-01-06 14:55:00,46.88,46.88,46.76,46.76,88200.0,34.0559,34.0559,33.9688,33.9688,88200.0
2011-01-06 15:00:00,46.76,46.78,46.74,46.74,98600.0,33.9688,33.9833,33.9542,33.9542,98600.0
2011-01-06 15:05:00,46.74,46.75,46.71,46.72,85600.0,33.9542,33.9615,33.9324,33.9397,85600.0
2011-01-06 15:10:00,46.72,46.75,46.7,46.7,84400.0,33.9397,33.9615,33.9252,33.9252,84400.0
2011-01-06 15:15:00,46.7,46.71,46.57,46.6,82400.0,33.9252,33.9324,33.8307,33.8525,82400.0
2011-01-06 15:20:00,46.59,46.63,46.51,46.51,48200.0,33.8453,33.8743,33.7871,33.7871,48200.0
2011-01-06 15:25:00,46.52,46.52,46.47,46.49,106600.0,33.7944,33.7944,33.7581,33.7726,106600.0
2011-01-06 15:30:00,46.49,46.49,46.35,46.4,128000.0,33.7726,33.7726,33.6709,33.7072,128000.0
2011-01-06 15:35:00,46.4,46.45,46.37,46.4,126800.0,33.7072,33.7436,33.6854,33.7072,126800.0
2011-01-06 15:40:00,46.4,46.42,46.29,46.29,106600.0,33.7072,33.7218,33.6273,33.6273,106600.0
2011-01-06 15:45:00,46.29,46.38,46.29,46.37,160000.0,33.6273,33.6927,33.6273,33.6854,160000.0
2011-01-06 15:50:00,46.38,46.45,46.33,46.35,148000.0,33.6927,33.7436,33.6564,33.6709,148000.0
2011-01-06 15:55:00,46.35,46.47,46.35,46.42,209800.0,33.6709,33.7581,33.6709,33.7218,209800.0
2011-01-07 09:30:00,46.63,46.87,46.46,46.8,66400.0,33.8743,34.0487,33.7508,33.9978,66400.0
2011-01-07 09:35:00,46.81,47.02,46.74,46.92,73600.0,34.0051,34.1576,33.9542,34.085,73600.0
2011-01-07 09:40:00,46.91,46.95,46.71,46.84,55400.0,34.0777,34.1068,33.9324,34.0269,55400.0
2011-01-07 09:45:00,46.85,46.85,46.55,46.57,85000.0,34.0341,34.0341,33.8162,33.8307,85000.0
2011-01-07 09:50:00,46.58,46.74,46.51,46.7,80000.0,33.838,33.9542,33.7871,33.9252,80000.0
2011-01-07 09:55:00,46.69,46.81,46.62,46.76,70200.0,33.9179,34.0051,33.867,33.9688,70200.0
2011-01-07 10:00:00,46.75,46.84,46.7,46.83,21800.0,33.9615,34.0269,33.9252,34.0196,21800.0
2011-01-07 10:05:00,46.84,46.84,46.7,46.76,29200.0,34.0269,34.0269,33.9252,33.9688,29200.0
2011-01-07 10:10:00,46.77,46.85,46.73,46.82,32600.0,33.976,34.0341,33.947,34.0123,32600.0
2011-01-07 10:15:00,46.84,46.85,46.77,46.8,38000.0,34.0269,34.0341,33.976,33.9978,38000.0
2011-01-07 10:20:00,46.78,46.8,46.69,46.74,35600.0,33.9833,33.9978,33.9179,33.9542,35600.0
2011-01-07 10:25:00,46.76,46.77,46.69,46.73,18800.0,33.9688,33.976,33.9179,33.947,18800.0
2011-01-07 10:30:00,46.76,46.8,46.72,46.79,48200.0,33.9688,33.9978,33.9397,33.9905,48200.0
2011-01-07 10:35:00,46.78,46.78,46.66,46.7,53600.0,33.9833,33.9833,33.8961,33.9252,53600.0
2011-01-07 10:40:00,46.69,46.7,46.56,46.56,32000.0,33.9179,33.9252,33.8235,33.8235,32000.0
2011-01-07 10:45:00,46.56,46.72,46.5,46.72,63200.0,33.8235,33.9397,33.7799,33.9397,63200.0
2011-01-07 10:50:00,46.72,46.72,46.52,46.62,69200.0,33.9397,33.9397,33.7944,33.867,69200.0
2011-01-07 10:55:00,46.6,46.75,46.56,46.75,86800.0,33.8525,33.9615,33.8235,33.9615,86800.0
2011-01-07 11:00:00,46.74,46.8,46.57,46.76,239200.0,33.9542,33.9978,33.8307,33.9688,239200.0
2011-01-07 11:05:00,46.74,46.79,46.7,46.79,39000.0,33.9542,33.9905,33.9252,33.9905,39000.0
2011-01-07 11:10:00,46.8,46.97,46.78,46.88,110200.0,33.9978,34.1213,33.9833,34.0559,110200.0
2011-01-07 11:15:00,46.84,46.98,46.81,46.95,153600.0,34.0269,34.1286,34.0051,34.1068,153600.0
2011-01-07 11:20:00,46.96,47.0,46.83,46.86,40000.0,34.114,34.1431,34.0196,34.0414,40000.0
2011-01-07 11:25:00,46.86,46.99,46.85,46.94,31800.0,34.0414,34.1358,34.0341,34.0995,31800.0
2011-01-07 11:30:00,46.95,46.97,46.77,46.85,52200.0,34.1068,34.1213,33.976,34.0341,52200.0
2011-01-07 11:35:00,46.85,46.88,46.75,46.88,38800.0,34.0341,34.0559,33.9615,34.0559,38800.0
2011-01-07 11:40:00,46.86,46.92,46.77,46.85,94400.0,34.0414,34.085,33.976,34.0341,94400.0
2011-01-07 11:45:00,46.85,46.85,46.73,46.79,50400.0,34.0341,34.0341,33.947,33.9905,50400.0
2011-01-07 11:50:00,46.8,46.85,46.74,46.83,40400.0,33.9978,34.0341,33.9542,34.0196,40400.0
2011-01-07 11:55:00,46.86,46.9,46.82,46.88,32400.0,34.0414,34.0705,34.0123,34.0559,32400.0
2011-01-07 12:00:00,46.88,46.97,46.82,46.97,41000.0,34.0559,34.1213,34.0123,34.1213,41000.0
2011-01-07 12:05:00,46.97,47.0,46.96,47.0,11200.0,34.1213,34.1431,34.114,34.1431,11200.0
2011-01-07 12:10:00,47.0,47.0,46.86,46.86,21600.0,34.1431,34.1431,34.0414,34.0414,21600.0
2011-01-07 12:15:00,46.86,46.94,46.84,46.88,29200.0,34.0414,34.0995,34.0269,34.0559,29200.0
2011-01-07 12:20:00,46.91,46.92,46.85,46.87,20600.0,34.0777,34.085,34.0341,34.0487,20600.0
2011-01-07 12:25:00,46.84,46.87,46.75,46.78,28000.0,34.0269,34.0487,33.9615,33.9833,28000.0
2011-01-07 12:30:00,46.77,46.81,46.7,46.73,30400.0,33.976,34.0051,33.9252,33.947,30400.0
2011-01-07 12:35:00,46.71,46.81,46.71,46.79,55600.0,33.9324,34.0051,33.9324,33.9905,55600.0
2011-01-07 12:40:00,46.79,46.79,46.63,46.65,163800.0,33.9905,33.9905,33.8743,33.8888,163800.0
2011-01-07 12:45:00,46.63,46.66,46.59,46.65,14200.0,33.8743,33.8961,33.8453,33.8888,14200.0
2011-01-07 12:50:00,46.63,46.65,46.49,46.61,29000.0,33.8743,33.8888,33.7726,33.8598,29000.0
2011-01-07 12:55:00,46.6,46.69,46.6,46.62,11400.0,33.8525,33.9179,33.8525,33.867,11400.0
2011-01-07 13:00:00,46.63,46.7,46.54,46.54,23200.0,33.8743,33.9252,33.8089,33.8089,23200.0
2011-01-07 13:05:00,46.53,46.58,46.52,46.53,32800.0,33.8017,33.838,33.7944,33.8017,32800.0
2011-01-07 13:10:00,46.53,46.57,46.5,46.53,17800.0,33.8017,33.8307,33.7799,33.8017,17800.0
2011-01-07 13:15:00,46.54,46.63,46.54,46.62,26000.0,33.8089,33.8743,33.8089,33.867,26000.0
2011-01-07 13:20:00,46.62,46.63,46.49,46.61,28200.0,33.867,33.8743,33.7726,33.8598,28200.0
2011-01-07 13:25:00,46.61,46.65,46.53,46.58,35200.0,33.8598,33.8888,33.8017,33.838,35200.0
2011-01-07 13:30:00,46.59,46.65,46.56,46.65,20600.0,33.8453,33.8888,33.8235,33.8888,20600.0
2011-01-07 13:35:00,46.67,46.67,46.59,46.65,26400.0,33.9034,33.9034,33.8453,33.8888,26400.0
2011-01-07 13:40:00,46.66,46.68,46.63,46.65,30400.0,33.8961,33.9106,33.8743,33.8888,30400.0
2011-01-07 13:45:00,46.65,46.67,46.6,46.64,48600.0,33.8888,33.9034,33.8525,33.8816,48600.0
2011-01-07 13:50:00,46.65,46.66,46.52,46.59,30200.0,33.8888,33.8961,33.7944,33.8453,30200.0
2011-01-07 13:55:00,46.59,46.6,46.55,46.6,17400.0,33.8453,33.8525,33.8162,33.8525,17400.0
2011-01-07 14:00:00,46.58,46.63,46.56,46.61,19000.0,33.838,33.8743,33.8235,33.8598,19000.0
2011-01-07 14:05:00,46.62,46.62,46.56,46.57,22400.0,33.867,33.867,33.8235,33.8307,22400.0
2011-01-07 14:10:00,46.55,46.68,46.55,46.65,26000.0,33.8162,33.9106,33.8162,33.8888,26000.0
2011-01-07 14:15:00,46.63,46.77,46.62,46.75,44400.0,33.8743,33.976,33.867,33.9615,44400.0
2011-01-07 14:20:00,46.74,46.83,46.73,46.82,47400.0,33.9542,34.0196,33.947,34.0123,47400.0
2011-01-07 14:25:00,46.82,46.84,46.8,46.84,30600.0,34.0123,34.0269,33.9978,34.0269,30600.0
2011-01-07 14:30:00,46.83,46.85,46.81,46.85,29600.0,34.0196,34.0341,34.0051,34.0341,29600.0
2011-01-07 14:35:00,46.84,46.9,46.84,46.87,50800.0,34.0269,34.0705,34.0269,34.0487,50800.0
2011-01-07 14:40:00,46.87,46.9,46.87,46.9,18400.0,34.0487,34.0705,34.0487,34.0705,18400.0
2011-01-07 14:45:00,46.9,46.91,46.85,46.91,29000.0,34.0705,34.0777,34.0341,34.0777,29000.0
2011-01-07 14:50:00,46.91,46.92,46.85,46.87,25200.0,34.0777,34.085,34.0341,34.0487,25200.0
2011-01-07 14:55:00,46.87,46.87,46.83,46.85,24800.0,34.0487,34.0487,34.0196,34.0341,24800.0
2011-01-07 15:00:00,46.85,46.9,46.83,46.84,230200.0,34.0341,34.0705,34.0196,34.0269,230200.0
2011-01-07 15:05:00,46.84,46.9,46.84,46.87,24200.0,34.0269,34.0705,34.0269,34.0487,24200.0
2011-01-07 15:10:00,46.87,46.9,46.77,46.84,29600.0,34.0487,34.0705,33.976,34.0269,29600.0
2011-01-07 15:15:00,46.84,46.91,46.79,46.84,30400.0,34.0269,34.0777,33.9905,34.0269,30400.0
2011-01-07 15:20:00,46.84,46.88,46.82,46.88,23800.0,34.0269,34.0559,34.0123,34.0559,23800.0
2011-01-07 15:25:00,46.88,46.9,46.77,46.77,38400.0,34.0559,34.0705,33.976,33.976,38400.0
2011-01-07 15:30:00,46.77,46.87,46.74,46.84,109800.0,33.976,34.0487,33.9542,34.0269,109800.0
2011-01-07 15:35:00,46.84,46.91,46.84,46.9,68800.0,34.0269,34.0777,34.0269,34.0705,68800.0
2011-01-07 15:40:00,46.9,46.98,46.9,46.92,73600.0,34.0705,34.1286,34.0705,34.085,73600.0
2011-01-07 15:45:00,46.91,47.01,46.91,46.98,172000.0,34.0777,34.1504,34.0777,34.1286,172000.0
2011-01-07 15:50:00,46.97,47.07,46.95,47.06,174600.0,34.1213,34.194,34.1068,34.1867,174600.0
2011-01-07 15:55:00,47.06,47.18,47.04,47.13,406600.0,34.1867,34.2739,34.1722,34.2375,406600.0
2011-01-10 09:30:00,47.08,47.24,47.06,47.21,226800.0,34.2012,34.3174,34.1867,34.2957,226800.0
2011-01-10 09:35:00,47.21,47.24,47.16,47.16,55800.0,34.2957,34.3174,34.2593,34.2593,55800.0
2011-01-10 09:40:00,47.15,47.43,47.13,47.43,132400.0,34.2521,34.4555,34.2375,34.4555,132400.0
2011-01-10 09:45:00,47.43,47.49,47.24,47.26,46200.0,34.4555,34.4991,34.3174,34.332,46200.0
2011-01-10 09:50:00,47.25,47.27,47.04,47.16,71600.0,34.3247,34.3392,34.1722,34.2593,71600.0
2011-01-10 09:55:00,47.13,47.27,47.1,47.18,58000.0,34.2375,34.3392,34.2157,34.2739,58000.0
2011-01-10 10:00:00,47.18,47.2,47.1,47.14,42400.0,34.2739,34.2884,34.2157,34.2448,42400.0
2011-01-10 10:05:00,47.16,47.3,47.16,47.21,56200.0,34.2593,34.361,34.2593,34.2957,56200.0
2011-01-10 10:10:00,47.21,47.3,47.21,47.29,37600.0,34.2957,34.361,34.2957,34.3538,37600.0
2011-01-10 10:15:00,47.29,47.36,47.23,47.26,50800.0,34.3538,34.4046,34.3102,34.332,50800.0
2011-01-10 10:20:00,47.24,47.34,47.23,47.27,31600.0,34.3174,34.3901,34.3102,34.3392,31600.0
2011-01-10 10:25:00,47.27,47.27,47.21,47.27,26800.0,34.3392,34.3392,34.2957,34.3392,26800.0
2011-01-10 10:30:00,47.27,47.43,47.27,47.37,39000.0,34.3392,34.4555,34.3392,34.4119,39000.0
2011-01-10 10:35:00,47.37,47.38,47.32,47.33,37200.0,34.4119,34.4191,34.3756,34.3828,37200.0
2011-01-10 10:40:00,47.31,47.33,47.27,47.31,34400.0,34.3683,34.3828,34.3392,34.3683,34400.0
2011-01-10 10:45:00,47.31,47.39,47.31,47.39,49200.0,34.3683,34.4264,34.3683,34.4264,49200.0
2011-01-10 10:50:00,47.37,47.43,47.33,47.33,30000.0,34.4119,34.4555,34.3828,34.3828,30000.0
2011-01-10 10:55:00,47.33,47.34,47.24,47.26,27400.0,34.3828,34.3901,34.3174,34.332,27400.0
2011-01-10 11:00:00,47.23,47.3,47.17,47.17,83600.0,34.3102,34.361,34.2666,34.2666,83600.0
2011-01-10 11:05:00,47.16,47.18,47.12,47.16,95600.0,34.2593,34.2739,34.2303,34.2593,95600.0
2011-01-10 11:10:00,47.17,47.21,47.14,47.2,22800.0,34.2666,34.2957,34.2448,34.2884,22800.0
2011-01-10 11:15:00,47.2,47.23,47.16,47.19,33000.0,34.2884,34.3102,34.2593,34.2811,33000.0
2011-01-10 11:20:00,47.21,47.24,47.12,47.15,30000.0,34.2957,34.3174,34.2303,34.2521,30000.0
2011-01-10 11:25:00,47.12,47.24,47.12,47.18,38000.0,34.2303,34.3174,34.2303,34.2739,38000.0
2011-01-10 11:30:00,47.18,47.21,47.11,47.12,78000.0,34.2739,34.2957,34.223,34.2303,78000.0
2011-01-10 11:35:00,47.13,47.2,47.12,47.16,80400.0,34.2375,34.2884,34.2303,34.2593,80400.0
2011-01-10 11:40:00,47.16,47.22,47.13,47.16,28600.0,34.2593,34.3029,34.2375,34.2593,28600.0
2011-01-10 11:45:00,47.14,47.24,47.11,47.16,110600.0,34.2448,34.3174,34.223,34.2593,110600.0
2011-01-10 11:50:00,47.15,47.23,47.14,47.22,22400.0,34.2521,34.3102,34.2448,34.3029,22400.0
2011-01-10 11:55:00,47.21,47.27,47.18,47.26,33200.0,34.2957,34.3392,34.2739,34.332,33200.0
2011-01-10 12:00:00,47.26,47.38,47.24,47.37,51200.0,34.332,34.4191,34.3174,34.4119,51200.0
2011-01-10 12:05:00,47.35,47.46,47.32,47.46,34400.0,34.3974,34.4773,34.3756,34.4773,34400.0
2011-01-10 12:10:00,47.46,47.49,47.35,47.35,57800.0,34.4773,34.4991,34.3974,34.3974,57800.0
2011-01-10 12:15:00,47.35,47.45,47.33,47.44,35400.0,34.3974,34.47,34.3828,34.4627,35400.0
2011-01-10 12:20:00,47.43,47.45,47.38,47.43,54200.0,34.4555,34.47,34.4191,34.4555,54200.0
2011-01-10 12:25:00,47.42,47.42,47.31,47.31,88800.0,34.4482,34.4482,34.3683,34.3683,88800.0
2011-01-10 12:30:00,47.32,47.32,47.15,47.23,92400.0,34.3756,34.3756,34.2521,34.3102,92400.0
2011-01-10 12:35:00,47.23,47.25,47.17,47.25,41600.0,34.3102,34.3247,34.2666,34.3247,41600.0
2011-01-10 12:40:00,47.23,47.27,47.21,47.27,135400.0,34.3102,34.3392,34.2957,34.3392,135400.0
2011-01-10 12:45:00,47.25,47.31,47.23,47.29,32200.0,34.3247,34.3683,34.3102,34.3538,32200.0
2011-01-10 12:50:00,47.28,47.33,47.27,47.3,25000.0,34.3465,34.3828,34.3392,34.361,25000.0
2011-01-10 12:55:00,47.31,47.35,47.29,47.3,19000.0,34.3683,34.3974,34.3538,34.361,19000.0
2011-01-10 13:00:00,47.3,47.31,47.28,47.31,39400.0,34.361,34.3683,34.3465,34.3683,39400.0
2011-01-10 13:05:00,47.3,47.35,47.24,47.26,46200.0,34.361,34.3974,34.3174,34.332,46200.0
2011-01-10 13:10:00,47.26,47.27,47.23,47.24,39600.0,34.332,34.3392,34.3102,34.3174,39600.0
2011-01-10 13:15:00,47.25,47.27,47.15,47.15,61000.0,34.3247,34.3392,34.2521,34.2521,61000.0
2011-01-10 13:20:00,47.15,47.18,47.12,47.18,23800.0,34.2521,34.2739,34.2303,34.2739,23800.0
2011-01-10 13:25:00,47.17,47.3,47.13,47.27,45400.0,34.2666,34.361,34.2375,34.3392,45400.0
2011-01-10 13:30:00,47.29,47.3,47.17,47.17,222600.0,34.3538,34.361,34.2666,34.2666,222600.0
2011-01-10 13:35:00,47.17,47.21,47.13,47.2,31800.0,34.2666,34.2957,34.2375,34.2884,31800.0
2011-01-10 13:40:00,47.19,47.24,47.16,47.16,24600.0,34.2811,34.3174,34.2593,34.2593,24600.0
2011-01-10 13:45:00,47.19,47.27,47.16,47.22,24800.0,34.2811,34.3392,34.2593,34.3029,24800.0
2011-01-10 13:50:00,47.21,47.22,47.14,47.16,25400.0,34.2957,34.3029,34.2448,34.2593,25400.0
2011-01-10 13:55:00,47.15,47.2,47.13,47.19,23400.0,34.2521,34.2884,34.2375,34.2811,23400.0
2011-01-10 14:00:00,47.17,47.18,47.12,47.12,26000.0,34.2666,34.2739,34.2303,34.2303,26000.0
2011-01-10 14:05:00,47.12,47.12,46.99,47.0,47600.0,34.2303,34.2303,34.1358,34.1431,47600.0
2011-01-10 14:10:00,47.0,47.09,46.98,47.04,94600.0,34.1431,34.2085,34.1286,34.1722,94600.0
2011-01-10 14:15:00,47.03,47.04,46.99,47.02,30400.0,34.1649,34.1722,34.1358,34.1576,30400.0
2011-01-10 14:20:00,47.03,47.08,46.98,46.99,85600.0,34.1649,34.2012,34.1286,34.1358,85600.0
2011-01-10 14:25:00,47.0,47.0,46.94,46.96,51000.0,34.1431,34.1431,34.0995,34.114,51000.0
2011-01-10 14:30:00,46.96,46.98,46.91,46.94,111800.0,34.114,34.1286,34.0777,34.0995,111800.0
2011-01-10 14:35:00,46.94,47.07,46.94,47.05,110800.0,34.0995,34.194,34.0995,34.1794,110800.0
2011-01-10 14:40:00,47.05,47.2,47.04,47.19,72200.0,34.1794,34.2884,34.1722,34.2811,72200.0
2011-01-10 14:45:00,47.2,47.33,47.18,47.27,72000.0,34.2884,34.3828,34.2739,34.3392,72000.0
2011-01-10 14:50:00,47.27,47.32,47.19,47.21,38200.0,34.3392,34.3756,34.2811,34.2957,38200.0
2011-01-10 14:55:00,47.19,47.28,47.19,47.26,52400.0,34.2811,34.3465,34.2811,34.332,52400.0
2011-01-10 15:00:00,47.27,47.34,47.23,47.34,38400.0,34.3392,34.3901,34.3102,34.3901,38400.0
2011-01-10 15:05:00,47.34,47.4,47.34,47.38,45800.0,34.3901,34.4337,34.3901,34.4191,45800.0
2011-01-10 15:10:00,47.38,47.4,47.38,47.39,39600.0,34.4191,34.4337,34.4191,34.4264,39600.0
2011-01-10 15:15:00,47.39,47.4,47.35,47.35,99000.0,34.4264,34.4337,34.3974,34.3974,99000.0
2011-01-10 15:20:00,47.35,47.38,47.32,47.37,69400.0,34.3974,34.4191,34.3756,34.4119,69400.0
2011-01-10 15:25:00,47.35,47.38,47.34,47.35,91000.0,34.3974,34.4191,34.3901,34.3974,91000.0
2011-01-10 15:30:00,47.35,47.35,47.33,47.35,62400.0,34.3974,34.3974,34.3828,34.3974,62400.0
2011-01-10 15:35:00,47.35,47.43,47.34,47.39,44200.0,34.3974,34.4555,34.3901,34.4264,44200.0
2011-01-10 15:40:00,47.4,47.41,47.37,47.38,28400.0,34.4337,34.4409,34.4119,34.4191,28400.0
2011-01-10 15:45:00,47.38,47.47,47.37,47.46,95400.0,34.4191,34.4845,34.4119,34.4773,95400.0
2011-01-10 15:50:00,47.46,47.5,47.44,47.5,166600.0,34.4773,34.5063,34.4627,34.5063,166600.0
2011-01-10 15:55:00,47.49,47.5,47.48,47.5,276800.0,34.4991,34.5063,34.4918,34.5063,276800.0
2011-01-11 09:30:00,47.72,47.94,47.58,47.58,129000.0,34.6661,34.826,34.5644,34.5644,129000.0
2011-01-11 09:35:00,47.6,47.8,47.6,47.75,66000.0,34.579,34.7243,34.579,34.6879,66000.0
2011-01-11 09:40:00,47.72,47.88,47.7,47.8,62800.0,34.6661,34.7824,34.6516,34.7243,62800.0
2011-01-11 09:45:00,47.82,47.94,47.75,47.87,73000.0,34.7388,34.826,34.6879,34.7751,73000.0
2011-01-11 09:50:00,47.85,47.94,47.71,47.71,90000.0,34.7606,34.826,34.6589,34.6589,90000.0
2011-01-11 09:55:00,47.72,47.77,47.66,47.76,31000.0,34.6661,34.7025,34.6226,34.6952,31000.0
2011-01-11 10:00:00,47.75,47.8,47.55,47.62,85600.0,34.6879,34.7243,34.5426,34.5935,85600.0
2011-01-11 10:05:00,47.6,47.81,47.6,47.74,294000.0,34.579,34.7315,34.579,34.6807,294000.0
2011-01-11 10:10:00,47.74,47.81,47.69,47.75,79200.0,34.6807,34.7315,34.6443,34.6879,79200.0
2011-01-11 10:15:00,47.76,47.77,47.6,47.74,181000.0,34.6952,34.7025,34.579,34.6807,181000.0
2011-01-11 10:20:00,47.74,47.8,47.68,47.68,56200.0,34.6807,34.7243,34.6371,34.6371,56200.0
2011-01-11 10:25:00,47.68,47.95,47.67,47.92,157600.0,34.6371,34.8332,34.6298,34.8114,157600.0
2011-01-11 10:30:00,47.92,47.93,47.71,47.77,71800.0,34.8114,34.8187,34.6589,34.7025,71800.0
2011-01-11 10:35:00,47.76,47.81,47.72,47.79,34800.0,34.6952,34.7315,34.6661,34.717,34800.0
2011-01-11 10:40:00,47.79,47.83,47.77,47.79,25000.0,34.717,34.7461,34.7025,34.717,25000.0
2011-01-11 10:45:00,47.79,47.81,47.78,47.81,26000.0,34.717,34.7315,34.7097,34.7315,26000.0
2011-01-11 10:50:00,47.81,47.83,47.78,47.81,80000.0,34.7315,34.7461,34.7097,34.7315,80000.0
2011-01-11 10:55:00,47.81,47.82,47.77,47.79,31800.0,34.7315,34.7388,34.7025,34.717,31800.0
2011-01-11 11:00:00,47.8,47.85,47.78,47.82,57600.0,34.7243,34.7606,34.7097,34.7388,57600.0
2011-01-11 11:05:00,47.82,47.89,47.82,47.83,68600.0,34.7388,34.7896,34.7388,34.7461,68600.0
2011-01-11 11:10:00,47.83,47.85,47.74,47.74,72000.0,34.7461,34.7606,34.6807,34.6807,72000.0
2011-01-11 11:15:00,47.74,47.79,47.65,47.65,46000.0,34.6807,34.717,34.6153,34.6153,46000.0
2011-01-11 11:20:00,47.67,47.71,47.64,47.71,23000.0,34.6298,34.6589,34.608,34.6589,23000.0
2011-01-11 11:25:00,47.71,47.73,47.65,47.7,34600.0,34.6589,34.6734,34.6153,34.6516,34600.0
2011-01-11 11:30:00,47.69,47.76,47.57,47.61,71800.0,34.6443,34.6952,34.5572,34.5862,71800.0
2011-01-11 11:35:00,47.6,47.6,47.47,47.47,57000.0,34.579,34.579,34.4845,34.4845,57000.0
2011-01-11 11:40:00,47.47,47.54,47.42,47.42,81400.0,34.4845,34.5354,34.4482,34.4482,81400.0
2011-01-11 11:45:00,47.41,47.6,47.39,47.6,55800.0,34.4409,34.579,34.4264,34.579,55800.0
2011-01-11 11:50:00,47.6,47.69,47.58,47.67,78200.0,34.579,34.6443,34.5644,34.6298,78200.0
2011-01-11 11:55:00,47.67,47.75,47.66,47.72,55800.0,34.6298,34.6879,34.6226,34.6661,55800.0
2011-01-11 12:00:00,47.69,47.73,47.65,47.71,53000.0,34.6443,34.6734,34.6153,34.6589,53000.0
2011-01-11 12:05:00,47.72,47.75,47.72,47.75,64400.0,34.6661,34.6879,34.6661,34.6879,64400.0
2011-01-11 12:10:00,47.74,47.87,47.74,47.87,33600.0,34.6807,34.7751,34.6807,34.7751,33600.0
2011-01-11 12:15:00,47.87,47.96,47.8,47.96,66800.0,34.7751,34.8405,34.7243,34.8405,66800.0
2011-01-11 12:20:00,47.97,47.97,47.88,47.88,60800.0,34.8478,34.8478,34.7824,34.7824,60800.0
2011-01-11 12:25:00,47.9,47.94,47.86,47.91,45200.0,34.7969,34.826,34.7678,34.8042,45200.0
2011-01-11 12:30:00,47.91,47.94,47.85,47.86,64000.0,34.8042,34.826,34.7606,34.7678,64000.0
2011-01-11 12:35:00,47.86,47.88,47.75,47.81,52000.0,34.7678,34.7824,34.6879,34.7315,52000.0
2011-01-11 12:40:00,47.8,47.82,47.75,47.75,57800.0,34.7243,34.7388,34.6879,34.6879,57800.0
2011-01-11 12:45:00,47.76,47.79,47.74,47.78,76200.0,34.6952,34.717,34.6807,34.7097,76200.0
2011-01-11 12:50:00,47.77,47.79,47.74,47.76,41200.0,34.7025,34.717,34.6807,34.6952,41200.0
2011-01-11 12:55:00,47.76,47.82,47.74,47.81,36800.0,34.6952,34.7388,34.6807,34.7315,36800.0
2011-01-11 13:00:00,47.81,47.83,47.8,47.81,47200.0,34.7315,34.7461,34.7243,34.7315,47200.0
2011-01-11 13:05:00,47.81,47.84,47.72,47.73,52000.0,34.7315,34.7533,34.6661,34.6734,52000.0
2011-01-11 13:10:00,47.74,47.74,47.59,47.62,123400.0,34.6807,34.6807,34.5717,34.5935,123400.0
2011-01-11 13:15:00,47.6,47.71,47.59,47.69,52600.0,34.579,34.6589,34.5717,34.6443,52600.0
2011-01-11 13:20:00,47.7,47.78,47.7,47.74,80200.0,34.6516,34.7097,34.6516,34.6807,80200.0
2011-01-11 13:25:00,47.76,47.78,47.74,47.76,60400.0,34.6952,34.7097,34.6807,34.6952,60400.0
2011-01-11 13:30:00,47.76,47.86,47.75,47.86,34000.0,34.6952,34.7678,34.6879,34.7678,34000.0
2011-01-11 13:35:00,47.85,47.99,47.85,47.94,71800.0,34.7606,34.8623,34.7606,34.826,71800.0
2011-01-11 13:40:00,47.92,47.99,47.91,47.99,56600.0,34.8114,34.8623,34.8042,34.8623,56600.0
2011-01-11 13:45:00,47.99,48.02,47.97,47.97,50200.0,34.8623,34.8841,34.8478,34.8478,50200.0
2011-01-11 13:50:00,47.96,48.0,47.95,47.99,31400.0,34.8405,34.8695,34.8332,34.8623,31400.0
2011-01-11 13:55:00,48.0,48.01,47.9,47.94,38600.0,34.8695,34.8768,34.7969,34.826,38600.0
2011-01-11 14:00:00,47.95,47.95,47.83,47.9,50400.0,34.8332,34.8332,34.7461,34.7969,50400.0
2011-01-11 14:05:00,47.92,47.94,47.85,47.91,36400.0,34.8114,34.826,34.7606,34.8042,36400.0
2011-01-11 14:10:00,47.92,47.94,47.88,47.93,33800.0,34.8114,34.826,34.7824,34.8187,33800.0
2011-01-11 14:15:00,47.92,47.92,47.79,47.79,36200.0,34.8114,34.8114,34.717,34.717,36200.0
2011-01-11 14:20:00,47.81,47.84,47.78,47.78,32800.0,34.7315,34.7533,34.7097,34.7097,32800.0
2011-01-11 14:25:00,47.8,47.84,47.77,47.8,39400.0,34.7243,34.7533,34.7025,34.7243,39400.0
2011-01-11 14:30:00,47.8,47.81,47.74,47.78,43600.0,34.7243,34.7315,34.6807,34.7097,43600.0
2011-01-11 14:35:00,47.79,47.8,47.73,47.74,30600.0,34.717,34.7243,34.6734,34.6807,30600.0
2011-01-11 14:40:00,47.74,47.77,47.74,47.75,35000.0,34.6807,34.7025,34.6807,34.6879,35000.0
2011-01-11 14:45:00,47.75,47.76,47.71,47.73,31600.0,34.6879,34.6952,34.6589,34.6734,31600.0
2011-01-11 14:50:00,47.74,47.76,47.69,47.7,31800.0,34.6807,34.6952,34.6443,34.6516,31800.0
2011-01-11 14:55:00,47.69,47.88,47.69,47.84,62200.0,34.6443,34.7824,34.6443,34.7533,62200.0
2011-01-11 15:00:00,47.85,47.94,47.78,47.93,64000.0,34.7606,34.826,34.7097,34.8187,64000.0
2011-01-11 15:05:00,47.92,48.02,47.92,48.02,46800.0,34.8114,34.8841,34.8114,34.8841,46800.0
2011-01-11 15:10:00,48.02,48.02,47.95,48.01,53200.0,34.8841,34.8841,34.8332,34.8768,53200.0
2011-01-11 15:15:00,48.0,48.05,47.99,48.04,54000.0,34.8695,34.9059,34.8623,34.8986,54000.0
2011-01-11 15:20:00,48.03,48.08,48.0,48.07,190600.0,34.8913,34.9277,34.8695,34.9204,190600.0
2011-01-11 15:25:00,48.06,48.09,48.05,48.05,57200.0,34.9131,34.9349,34.9059,34.9059,57200.0
2011-01-11 15:30:00,48.05,48.08,48.0,48.05,67000.0,34.9059,34.9277,34.8695,34.9059,67000.0
2011-01-11 15:35:00,48.05,48.11,48.05,48.11,74200.0,34.9059,34.9495,34.9059,34.9495,74200.0
2011-01-11 15:40:00,48.1,48.2,48.1,48.18,124000.0,34.9422,35.0148,34.9422,35.0003,124000.0
2011-01-11 15:45:00,48.18,48.33,48.17,48.28,169600.0,35.0003,35.1093,34.993,35.073,169600.0
2011-01-11 15:50:00,48.28,48.37,48.27,48.35,178200.0,35.073,35.1383,35.0657,35.1238,178200.0
2011-01-11 15:55:00,48.35,48.44,48.35,48.35,298400.0,35.1238,35.1892,35.1238,35.1238,298400.0
2011-01-12 09:30:00,48.74,48.95,48.71,48.9,160400.0,35.4628,35.6156,35.441,35.5793,160400.0
2011-01-12 09:35:00,48.9,48.9,48.71,48.87,124200.0,35.5793,35.5793,35.441,35.5574,124200.0
2011-01-12 09:40:00,48.9,48.9,48.7,48.72,63400.0,35.5793,35.5793,35.4337,35.4483,63400.0
2011-01-12 09:45:00,48.7,48.74,48.59,48.6,43200.0,35.4337,35.4628,35.3537,35.361,43200.0
2011-01-12 09:50:00,48.6,48.71,48.57,48.7,28800.0,35.361,35.441,35.3392,35.4337,28800.0
2011-01-12 09:55:00,48.68,48.72,48.62,48.63,32000.0,35.4192,35.4483,35.3755,35.3828,32000.0
2011-01-12 10:00:00,48.62,48.63,48.52,48.6,41800.0,35.3755,35.3828,35.3028,35.361,41800.0
2011-01-12 10:05:00,48.6,48.62,48.52,48.61,45200.0,35.361,35.3755,35.3028,35.3683,45200.0
2011-01-12 10:10:00,48.6,48.72,48.6,48.69,32400.0,35.361,35.4483,35.361,35.4265,32400.0
2011-01-12 10:15:00,48.7,48.7,48.62,48.62,26200.0,35.4337,35.4337,35.3755,35.3755,26200.0
2011-01-12 10:20:00,48.61,48.62,48.47,48.52,51800.0,35.3683,35.3755,35.2664,35.3028,51800.0
2011-01-12 10:25:00,48.51,48.55,48.47,48.53,14400.0,35.2955,35.3246,35.2664,35.31,14400.0
2011-01-12 10:30:00,48.49,48.6,48.48,48.59,38800.0,35.2809,35.361,35.2737,35.3537,38800.0
2011-01-12 10:35:00,48.6,48.77,48.6,48.73,94800.0,35.361,35.4847,35.361,35.4556,94800.0
2011-01-12 10:40:00,48.74,48.86,48.7,48.86,46000.0,35.4628,35.5502,35.4337,35.5502,46000.0
2011-01-12 10:45:00,48.87,48.99,48.86,48.99,88200.0,35.5574,35.6447,35.5502,35.6447,88200.0
2011-01-12 10:50:00,48.99,49.13,48.99,49.1,84400.0,35.6447,35.7466,35.6447,35.7248,84400.0
2011-01-12 10:55:00,49.09,49.1,48.98,49.06,84200.0,35.7175,35.7248,35.6375,35.6957,84200.0
2011-01-12 11:00:00,49.07,49.07,48.99,49.0,93000.0,35.7029,35.7029,35.6447,35.652,93000.0
2011-01-12 11:05:00,49.01,49.21,49.01,49.15,107000.0,35.6593,35.8048,35.6593,35.7612,107000.0
2011-01-12 11:10:00,49.16,49.3,49.16,49.21,184600.0,35.7684,35.8703,35.7684,35.8048,184600.0
2011-01-12 11:15:00,49.2,49.23,49.06,49.08,75200.0,35.7975,35.8194,35.6957,35.7102,75200.0
2011-01-12 11:20:00,49.09,49.1,48.92,48.95,41000.0,35.7175,35.7248,35.5938,35.6156,41000.0
2011-01-12 11:25:00,48.95,49.02,48.95,49.01,54400.0,35.6156,35.6666,35.6156,35.6593,54400.0
2011-01-12 11:30:00,49.01,49.02,49.0,49.02,95800.0,35.6593,35.6666,35.652,35.6666,95800.0
2011-01-12 11:35:00,49.02,49.08,48.98,49.01,52600.0,35.6666,35.7102,35.6375,35.6593,52600.0
2011-01-12 11:40:00,49.01,49.1,49.0,49.1,26400.0,35.6593,35.7248,35.652,35.7248,26400.0
2011-01-12 11:45:00,49.08,49.1,49.0,49.01,39400.0,35.7102,35.7248,35.652,35.6593,39400.0
2011-01-12 11:50:00,49.0,49.09,49.0,49.06,54000.0,35.652,35.7175,35.652,35.6957,54000.0
2011-01-12 11:55:00,49.06,49.14,49.06,49.1,37800.0,35.6957,35.7539,35.6957,35.7248,37800.0
2011-01-12 12:00:00,49.09,49.15,49.06,49.1,28800.0,35.7175,35.7612,35.6957,35.7248,28800.0
2011-01-12 12:05:00,49.09,49.13,49.06,49.1,31800.0,35.7175,35.7466,35.6957,35.7248,31800.0
2011-01-12 12:10:00,49.1,49.21,49.08,49.2,44800.0,35.7248,35.8048,35.7102,35.7975,44800.0
2011-01-12 12:15:00,49.21,49.3,49.18,49.3,75200.0,35.8048,35.8703,35.783,35.8703,75200.0
2011-01-12 12:20:00,49.3,49.35,49.27,49.34,127800.0,35.8703,35.9067,35.8485,35.8994,127800.0
2011-01-12 12:25:00,49.34,49.65,49.34,49.65,183000.0,35.8994,36.125,35.8994,36.125,183000.0
2011-01-12 12:30:00,49.64,49.66,49.49,49.5,119800.0,36.1177,36.1322,36.0085,36.0158,119800.0
2011-01-12 12:35:00,49.52,49.62,49.52,49.57,81400.0,36.0304,36.1031,36.0304,36.0667,81400.0
2011-01-12 12:40:00,49.57,49.62,49.48,49.49,91200.0,36.0667,36.1031,36.0013,36.0085,91200.0
2011-01-12 12:45:00,49.49,49.51,49.46,49.46,36000.0,36.0085,36.0231,35.9867,35.9867,36000.0
2011-01-12 12:50:00,49.47,49.48,49.35,49.36,77000.0,35.994,36.0013,35.9067,35.9139,77000.0
2011-01-12 12:55:00,49.35,49.38,49.33,49.34,56200.0,35.9067,35.9285,35.8921,35.8994,56200.0
2011-01-12 13:00:00,49.33,49.34,49.27,49.27,40200.0,35.8921,35.8994,35.8485,35.8485,40200.0
2011-01-12 13:05:00,49.27,49.31,49.25,49.27,51200.0,35.8485,35.8776,35.8339,35.8485,51200.0
2011-01-12 13:10:00,49.27,49.33,49.27,49.3,34200.0,35.8485,35.8921,35.8485,35.8703,34200.0
2011-01-12 13:15:00,49.3,49.31,49.25,49.26,52600.0,35.8703,35.8776,35.8339,35.8412,52600.0
2011-01-12 13:20:00,49.27,49.33,49.27,49.29,32800.0,35.8485,35.8921,35.8485,35.863,32800.0
2011-01-12 13:25:00,49.29,49.34,49.29,49.34,34400.0,35.863,35.8994,35.863,35.8994,34400.0
2011-01-12 13:30:00,49.34,49.34,49.27,49.3,32400.0,35.8994,35.8994,35.8485,35.8703,32400.0
2011-01-12 13:35:00,49.29,49.29,49.27,49.27,29000.0,35.863,35.863,35.8485,35.8485,29000.0
2011-01-12 13:40:00,49.26,49.34,49.24,49.34,40600.0,35.8412,35.8994,35.8266,35.8994,40600.0
2011-01-12 13:45:00,49.34,49.37,49.31,49.37,36400.0,35.8994,35.9212,35.8776,35.9212,36400.0
2011-01-12 13:50:00,49.37,49.44,49.37,49.38,33800.0,35.9212,35.9722,35.9212,35.9285,33800.0
2011-01-12 13:55:00,49.38,49.41,49.35,49.37,26000.0,35.9285,35.9503,35.9067,35.9212,26000.0
2011-01-12 14:00:00,49.36,49.44,49.34,49.44,43200.0,35.9139,35.9722,35.8994,35.9722,43200.0
2011-01-12 14:05:00,49.43,49.45,49.4,49.43,40200.0,35.9649,35.9794,35.9431,35.9649,40200.0
2011-01-12 14:10:00,49.43,49.48,49.41,49.46,25200.0,35.9649,36.0013,35.9503,35.9867,25200.0
2011-01-12 14:15:00,49.46,49.49,49.45,49.46,40200.0,35.9867,36.0085,35.9794,35.9867,40200.0
2011-01-12 14:20:00,49.45,49.5,49.43,49.49,39000.0,35.9794,36.0158,35.9649,36.0085,39000.0
2011-01-12 14:25:00,49.49,49.51,49.49,49.49,43400.0,36.0085,36.0231,36.0085,36.0085,43400.0
2011-01-12 14:30:00,49.49,49.5,49.48,49.49,51200.0,36.0085,36.0158,36.0013,36.0085,51200.0
2011-01-12 14:35:00,49.49,49.49,49.44,49.46,35800.0,36.0085,36.0085,35.9722,35.9867,35800.0
2011-01-12 14:40:00,49.46,49.5,49.46,49.46,64800.0,35.9867,36.0158,35.9867,35.9867,64800.0
2011-01-12 14:45:00,49.46,49.46,49.4,49.43,47400.0,35.9867,35.9867,35.9431,35.9649,47400.0
2011-01-12 14:50:00,49.43,49.46,49.41,49.43,48400.0,35.9649,35.9867,35.9503,35.9649,48400.0
2011-01-12 14:55:00,49.42,49.48,49.42,49.43,59600.0,35.9576,36.0013,35.9576,35.9649,59600.0
2011-01-12 15:00:00,49.43,49.43,49.37,49.37,48800.0,35.9649,35.9649,35.9212,35.9212,48800.0
2011-01-12 15:05:00,49.37,49.37,49.21,49.21,78400.0,35.9212,35.9212,35.8048,35.8048,78400.0
2011-01-12 15:10:00,49.22,49.22,49.13,49.15,59800.0,35.8121,35.8121,35.7466,35.7612,59800.0
2011-01-12 15:15:00,49.15,49.17,49.13,49.17,50400.0,35.7612,35.7757,35.7466,35.7757,50400.0
2011-01-12 15:20:00,49.17,49.21,49.13,49.18,71400.0,35.7757,35.8048,35.7466,35.783,71400.0
2011-01-12 15:25:00,49.18,49.19,49.13,49.18,69000.0,35.783,35.7903,35.7466,35.783,69000.0
2011-01-12 15:30:00,49.18,49.27,49.17,49.2,101600.0,35.783,35.8485,35.7757,35.7975,101600.0
2011-01-12 15:35:00,49.2,49.22,49.16,49.2,52200.0,35.7975,35.8121,35.7684,35.7975,52200.0
2011-01-12 15:40:00,49.2,49.21,49.12,49.15,81400.0,35.7975,35.8048,35.7393,35.7612,81400.0
2011-01-12 15:45:00,49.16,49.23,49.15,49.17,114200.0,35.7684,35.8194,35.7612,35.7757,114200.0
2011-01-12 15:50:00,49.17,49.27,49.17,49.27,88400.0,35.7757,35.8485,35.7757,35.8485,88400.0
2011-01-12 15:55:00,49.27,49.27,49.22,49.25,147800.0,35.8485,35.8485,35.8121,35.8339,147800.0
2011-01-13 09:30:00,49.12,49.29,49.12,49.15,59000.0,35.7393,35.863,35.7393,35.7612,59000.0
2011-01-13 09:35:00,49.14,49.18,48.98,49.04,62000.0,35.7539,35.783,35.6375,35.6811,62000.0
2011-01-13 09:40:00,49.02,49.02,48.86,48.88,40200.0,35.6666,35.6666,35.5502,35.5647,40200.0
2011-01-13 09:45:00,48.88,48.88,48.8,48.85,52800.0,35.5647,35.5647,35.5065,35.5429,52800.0
2011-01-13 09:50:00,48.83,48.9,48.82,48.9,67800.0,35.5283,35.5793,35.521,35.5793,67800.0
2011-01-13 09:55:00,48.89,48.9,48.73,48.73,40800.0,35.572,35.5793,35.4556,35.4556,40800.0
2011-01-13 10:00:00,48.73,48.74,48.57,48.57,41400.0,35.4556,35.4628,35.3392,35.3392,41400.0
2011-01-13 10:05:00,48.57,48.59,48.52,48.59,51800.0,35.3392,35.3537,35.3028,35.3537,51800.0
2011-01-13 10:10:00,48.59,48.7,48.54,48.68,33200.0,35.3537,35.4337,35.3173,35.4192,33200.0
2011-01-13 10:15:00,48.68,48.79,48.68,48.74,29000.0,35.4192,35.4992,35.4192,35.4628,29000.0
2011-01-13 10:20:00,48.74,48.76,48.67,48.74,17000.0,35.4628,35.4774,35.4119,35.4628,17000.0
2011-01-13 10:25:00,48.72,48.74,48.66,48.66,25600.0,35.4483,35.4628,35.4046,35.4046,25600.0
2011-01-13 10:30:00,48.65,48.74,48.64,48.68,41200.0,35.3974,35.4628,35.3901,35.4192,41200.0
2011-01-13 10:35:00,48.68,48.76,48.68,48.73,32400.0,35.4192,35.4774,35.4192,35.4556,32400.0
2011-01-13 10:40:00,48.73,48.79,48.71,48.75,39400.0,35.4556,35.4992,35.441,35.4701,39400.0
2011-01-13 10:45:00,48.76,48.77,48.65,48.66,28600.0,35.4774,35.4847,35.3974,35.4046,28600.0
2011-01-13 10:50:00,48.67,48.68,48.63,48.66,25200.0,35.4119,35.4192,35.3828,35.4046,25200.0
2011-01-13 10:55:00,48.65,48.72,48.65,48.72,20800.0,35.3974,35.4483,35.3974,35.4483,20800.0
2011-01-13 11:00:00,48.72,48.74,48.65,48.68,20400.0,35.4483,35.4628,35.3974,35.4192,20400.0
2011-01-13 11:05:00,48.69,48.7,48.64,48.7,22600.0,35.4265,35.4337,35.3901,35.4337,22600.0
2011-01-13 11:10:00,48.7,48.75,48.68,48.75,37000.0,35.4337,35.4701,35.4192,35.4701,37000.0
2011-01-13 11:15:00,48.74,48.77,48.71,48.75,33000.0,35.4628,35.4847,35.441,35.4701,33000.0
2011-01-13 11:20:00,48.74,48.8,48.71,48.79,27600.0,35.4628,35.5065,35.441,35.4992,27600.0
2011-01-13 11:25:00,48.79,48.79,48.74,48.76,16600.0,35.4992,35.4992,35.4628,35.4774,16600.0
2011-01-13 11:30:00,48.77,48.85,48.77,48.84,35600.0,35.4847,35.5429,35.4847,35.5356,35600.0
2011-01-13 11:35:00,48.84,48.88,48.84,48.84,46800.0,35.5356,35.5647,35.5356,35.5356,46800.0
2011-01-13 11:40:00,48.85,48.89,48.8,48.88,34400.0,35.5429,35.572,35.5065,35.5647,34400.0
2011-01-13 11:45:00,48.88,48.9,48.84,48.85,24000.0,35.5647,35.5793,35.5356,35.5429,24000.0
2011-01-13 11:50:00,48.86,48.92,48.86,48.92,24400.0,35.5502,35.5938,35.5502,35.5938,24400.0
2011-01-13 11:55:00,48.92,48.99,48.92,48.94,39000.0,35.5938,35.6447,35.5938,35.6084,39000.0
2011-01-13 12:00:00,48.94,48.95,48.91,48.95,13800.0,35.6084,35.6156,35.5865,35.6156,13800.0
2011-01-13 12:05:00,48.97,49.0,48.95,48.97,22600.0,35.6302,35.652,35.6156,35.6302,22600.0
2011-01-13 12:10:00,48.97,48.98,48.93,48.95,25000.0,35.6302,35.6375,35.6011,35.6156,25000.0
2011-01-13 12:15:00,48.95,48.99,48.92,48.94,35800.0,35.6156,35.6447,35.5938,35.6084,35800.0
2011-01-13 12:20:00,48.92,48.95,48.91,48.91,14800.0,35.5938,35.6156,35.5865,35.5865,14800.0
2011-01-13 12:25:00,48.91,48.99,48.9,48.99,22200.0,35.5865,35.6447,35.5793,35.6447,22200.0
2011-01-13 12:30:00,48.99,48.99,48.91,48.92,11000.0,35.6447,35.6447,35.5865,35.5938,11000.0
2011-01-13 12:35:00,48.92,48.93,48.88,48.9,17000.0,35.5938,35.6011,35.5647,35.5793,17000.0
2011-01-13 12:40:00,48.89,48.93,48.88,48.93,18000.0,35.572,35.6011,35.5647,35.6011,18000.0
2011-01-13 12:45:00,48.93,48.94,48.88,48.88,30600.0,35.6011,35.6084,35.5647,35.5647,30600.0
2011-01-13 12:50:00,48.87,48.88,48.83,48.87,13000.0,35.5574,35.5647,35.5283,35.5574,13000.0
2011-01-13 12:55:00,48.88,48.88,48.8,48.81,16000.0,35.5647,35.5647,35.5065,35.5138,16000.0
2011-01-13 13:00:00,48.81,48.82,48.73,48.79,18600.0,35.5138,35.521,35.4556,35.4992,18600.0
2011-01-13 13:05:00,48.81,48.88,48.81,48.88,23600.0,35.5138,35.5647,35.5138,35.5647,23600.0
2011-01-13 13:10:00,48.88,48.94,48.88,48.91,17800.0,35.5647,35.6084,35.5647,35.5865,17800.0
2011-01-13 13:15:00,48.91,48.94,48.9,48.93,14800.0,35.5865,35.6084,35.5793,35.6011,14800.0
2011-01-13 13:20:00,48.95,48.96,48.9,48.91,26200.0,35.6156,35.6229,35.5793,35.5865,26200.0
2011-01-13 13:25:00,48.91,48.94,48.88,48.9,30800.0,35.5865,35.6084,35.5647,35.5793,30800.0
2011-01-13 13:30:00,48.9,48.91,48.85,48.86,25000.0,35.5793,35.5865,35.5429,35.5502,25000.0
2011-01-13 13:35:00,48.85,48.85,48.84,48.85,24400.0,35.5429,35.5429,35.5356,35.5429,24400.0
2011-01-13 13:40:00,48.85,48.88,48.84,48.86,23800.0,35.5429,35.5647,35.5356,35.5502,23800.0
2011-01-13 13:45:00,48.85,48.86,48.82,48.84,12800.0,35.5429,35.5502,35.521,35.5356,12800.0
2011-01-13 13:50:00,48.85,48.88,48.84,48.87,17600.0,35.5429,35.5647,35.5356,35.5574,17600.0
2011-01-13 13:55:00,48.88,48.89,48.84,48.87,26000.0,35.5647,35.572,35.5356,35.5574,26000.0
2011-01-13 14:00:00,48.87,48.87,48.82,48.85,34800.0,35.5574,35.5574,35.521,35.5429,34800.0
2011-01-13 14:05:00,48.86,48.88,48.83,48.87,20800.0,35.5502,35.5647,35.5283,35.5574,20800.0
2011-01-13 14:10:00,48.87,48.87,48.74,48.76,46000.0,35.5574,35.5574,35.4628,35.4774,46000.0
2011-01-13 14:15:00,48.77,48.83,48.77,48.81,25800.0,35.4847,35.5283,35.4847,35.5138,25800.0
2011-01-13 14:20:00,48.82,48.85,48.81,48.83,15800.0,35.521,35.5429,35.5138,35.5283,15800.0
2011-01-13 14:25:00,48.83,48.86,48.83,48.86,17200.0,35.5283,35.5502,35.5283,35.5502,17200.0
2011-01-13 14:30:00,48.85,48.88,48.8,48.81,22400.0,35.5429,35.5647,35.5065,35.5138,22400.0
2011-01-13 14:35:00,48.81,48.87,48.81,48.84,19000.0,35.5138,35.5574,35.5138,35.5356,19000.0
2011-01-13 14:40:00,48.83,48.85,48.77,48.77,20200.0,35.5283,35.5429,35.4847,35.4847,20200.0
2011-01-13 14:45:00,48.77,48.8,48.77,48.79,22400.0,35.4847,35.5065,35.4847,35.4992,22400.0
2011-01-13 14:50:00,48.77,48.85,48.74,48.82,46800.0,35.4847,35.5429,35.4628,35.521,46800.0
2011-01-13 14:55:00,48.83,48.88,48.83,48.87,51600.0,35.5283,35.5647,35.5283,35.5574,51600.0
2011-01-13 15:00:00,48.87,48.92,48.86,48.92,37800.0,35.5574,35.5938,35.5502,35.5938,37800.0
2011-01-13 15:05:00,48.92,48.96,48.92,48.95,42400.0,35.5938,35.6229,35.5938,35.6156,42400.0
2011-01-13 15:10:00,48.95,48.96,48.93,48.95,63000.0,35.6156,35.6229,35.6011,35.6156,63000.0
2011-01-13 15:15:00,48.94,48.96,48.94,48.95,46200.0,35.6084,35.6229,35.6084,35.6156,46200.0
2011-01-13 15:20:00,48.95,48.96,48.91,48.92,39200.0,35.6156,35.6229,35.5865,35.5938,39200.0
2011-01-13 15:25:00,48.92,48.96,48.91,48.93,56000.0,35.5938,35.6229,35.5865,35.6011,56000.0
2011-01-13 15:30:00,48.93,48.96,48.87,48.87,91400.0,35.6011,35.6229,35.5574,35.5574,91400.0
2011-01-13 15:35:00,48.87,48.93,48.84,48.84,74000.0,35.5574,35.6011,35.5356,35.5356,74000.0
2011-01-13 15:40:00,48.84,48.93,48.83,48.93,118200.0,35.5356,35.6011,35.5283,35.6011,118200.0
2011-01-13 15:45:00,48.94,49.02,48.94,48.97,141000.0,35.6084,35.6666,35.6084,35.6302,141000.0
2011-01-13 15:50:00,48.96,49.01,48.94,48.96,92200.0,35.6229,35.6593,35.6084,35.6229,92200.0
2011-01-13 15:55:00,48.96,48.96,48.87,48.95,237200.0,35.6229,35.6229,35.5574,35.6156,237200.0
2011-01-14 09:30:00,48.9,48.94,48.75,48.8,35200.0,35.5793,35.6084,35.4701,35.5065,35200.0
2011-01-14 09:35:00,48.75,48.87,48.69,48.77,30000.0,35.4701,35.5574,35.4265,35.4847,30000.0
2011-01-14 09:40:00,48.79,48.92,48.7,48.7,42800.0,35.4992,35.5938,35.4337,35.4337,42800.0
2011-01-14 09:45:00,48.73,48.87,48.66,48.74,31600.0,35.4556,35.5574,35.4046,35.4628,31600.0
2011-01-14 09:50:00,48.77,48.86,48.74,48.76,15800.0,35.4847,35.5502,35.4628,35.4774,15800.0
2011-01-14 09:55:00,48.76,48.85,48.63,48.8,41600.0,35.4774,35.5429,35.3828,35.5065,41600.0
2011-01-14 10:00:00,48.8,48.88,48.7,48.74,46400.0,35.5065,35.5647,35.4337,35.4628,46400.0
2011-01-14 10:05:00,48.74,48.75,48.63,48.72,56200.0,35.4628,35.4701,35.3828,35.4483,56200.0
2011-01-14 10:10:00,48.72,48.82,48.69,48.77,20000.0,35.4483,35.521,35.4265,35.4847,20000.0
2011-01-14 10:15:00,48.76,48.77,48.7,48.74,28800.0,35.4774,35.4847,35.4337,35.4628,28800.0
2011-01-14 10:20:00,48.74,48.76,48.72,48.73,32200.0,35.4628,35.4774,35.4483,35.4556,32200.0
2011-01-14 10:25:00,48.72,48.76,48.69,48.7,40600.0,35.4483,35.4774,35.4265,35.4337,40600.0
2011-01-14 10:30:00,48.69,48.79,48.68,48.78,37400.0,35.4265,35.4992,35.4192,35.4919,37400.0
2011-01-14 10:35:00,48.78,48.83,48.74,48.79,87600.0,35.4919,35.5283,35.4628,35.4992,87600.0
2011-01-14 10:40:00,48.79,48.84,48.76,48.84,43600.0,35.4992,35.5356,35.4774,35.5356,43600.0
2011-01-14 10:45:00,48.84,48.84,48.78,48.81,65400.0,35.5356,35.5356,35.4919,35.5138,65400.0
2011-01-14 10:50:00,48.82,48.9,48.81,48.88,63400.0,35.521,35.5793,35.5138,35.5647,63400.0
2011-01-14 10:55:00,48.88,48.88,48.83,48.84,47800.0,35.5647,35.5647,35.5283,35.5356,47800.0
2011-01-14 11:00:00,48.85,48.96,48.85,48.92,87600.0,35.5429,35.6229,35.5429,35.5938,87600.0
2011-01-14 11:05:00,48.91,48.95,48.89,48.93,25800.0,35.5865,35.6156,35.572,35.6011,25800.0
2011-01-14 11:10:00,48.94,49.02,48.94,49.02,63800.0,35.6084,35.6666,35.6084,35.6666,63800.0
2011-01-14 11:15:00,49.02,49.03,48.96,48.99,57600.0,35.6666,35.6738,35.6229,35.6447,57600.0
2011-01-14 11:20:00,48.98,48.99,48.94,48.97,31400.0,35.6375,35.6447,35.6084,35.6302,31400.0
2011-01-14 11:25:00,48.99,49.04,48.99,49.02,24400.0,35.6447,35.6811,35.6447,35.6666,24400.0
2011-01-14 11:30:00,49.04,49.08,48.99,49.07,33200.0,35.6811,35.7102,35.6447,35.7029,33200.0
2011-01-14 11:35:00,49.07,49.09,49.0,49.09,15800.0,35.7029,35.7175,35.652,35.7175,15800.0
2011-01-14 11:40:00,49.08,49.17,49.01,49.13,52400.0,35.7102,35.7757,35.6593,35.7466,52400.0
2011-01-14 11:45:00,49.13,49.2,49.12,49.13,28800.0,35.7466,35.7975,35.7393,35.7466,28800.0
2011-01-14 11:50:00,49.12,49.13,49.06,49.08,19200.0,35.7393,35.7466,35.6957,35.7102,19200.0
2011-01-14 11:55:00,49.09,49.12,49.02,49.04,26800.0,35.7175,35.7393,35.6666,35.6811,26800.0
2011-01-14 12:00:00,49.04,49.11,49.04,49.1,10600.0,35.6811,35.7321,35.6811,35.7248,10600.0
2011-01-14 12:05:00,49.1,49.12,49.07,49.1,10200.0,35.7248,35.7393,35.7029,35.7248,10200.0
2011-01-14 12:10:00,49.1,49.18,49.1,49.17,14000.0,35.7248,35.783,35.7248,35.7757,14000.0
2011-01-14 12:15:00,49.17,49.17,49.12,49.17,9800.0,35.7757,35.7757,35.7393,35.7757,9800.0
2011-01-14 12:20:00,49.18,49.19,49.13,49.16,15400.0,35.783,35.7903,35.7466,35.7684,15400.0
2011-01-14 12:25:00,49.19,49.2,49.15,49.19,12400.0,35.7903,35.7975,35.7612,35.7903,12400.0
2011-01-14 12:30:00,49.2,49.29,49.2,49.28,21000.0,35.7975,35.863,35.7975,35.8557,21000.0
2011-01-14 12:35:00,49.27,49.28,49.26,49.26,13000.0,35.8485,35.8557,35.8412,35.8412,13000.0
2011-01-14 12:40:00,49.26,49.27,49.25,49.27,7000.0,35.8412,35.8485,35.8339,35.8485,7000.0
2011-01-14 12:45:00,49.27,49.29,49.27,49.29,18400.0,35.8485,35.863,35.8485,35.863,18400.0
2011-01-14 12:50:00,49.28,49.34,49.26,49.33,27400.0,35.8557,35.8994,35.8412,35.8921,27400.0
2011-01-14 12:55:00,49.32,49.34,49.3,49.3,37000.0,35.8848,35.8994,35.8703,35.8703,37000.0
2011-01-14 13:00:00,49.3,49.33,49.26,49.33,28200.0,35.8703,35.8921,35.8412,35.8921,28200.0
2011-01-14 13:05:00,49.33,49.34,49.23,49.25,24600.0,35.8921,35.8994,35.8194,35.8339,24600.0
2011-01-14 13:10:00,49.27,49.27,49.15,49.16,28800.0,35.8485,35.8485,35.7612,35.7684,28800.0
2011-01-14 13:15:00,49.15,49.17,49.1,49.12,15800.0,35.7612,35.7757,35.7248,35.7393,15800.0
2011-01-14 13:20:00,49.13,49.19,49.13,49.18,4600.0,35.7466,35.7903,35.7466,35.783,4600.0
2011-01-14 13:25:00,49.18,49.22,49.18,49.19,5400.0,35.783,35.8121,35.783,35.7903,5400.0
2011-01-14 13:30:00,49.2,49.29,49.2,49.27,8000.0,35.7975,35.863,35.7975,35.8485,8000.0
2011-01-14 13:35:00,49.27,49.27,49.24,49.24,10600.0,35.8485,35.8485,35.8266,35.8266,10600.0
2011-01-14 13:40:00,49.25,49.29,49.24,49.29,10600.0,35.8339,35.863,35.8266,35.863,10600.0
2011-01-14 13:45:00,49.28,49.29,49.26,49.27,17200.0,35.8557,35.863,35.8412,35.8485,17200.0
2011-01-14 13:50:00,49.28,49.33,49.27,49.33,10000.0,35.8557,35.8921,35.8485,35.8921,10000.0
2011-01-14 13:55:00,49.33,49.48,49.32,49.4,62400.0,35.8921,36.0013,35.8848,35.9431,62400.0
2011-01-14 14:00:00,49.4,49.41,49.38,49.38,13200.0,35.9431,35.9503,35.9285,35.9285,13200.0
2011-01-14 14:05:00,49.38,49.46,49.36,49.45,42600.0,35.9285,35.9867,35.9139,35.9794,42600.0
2011-01-14 14:10:00,49.45,49.47,49.43,49.44,16400.0,35.9794,35.994,35.9649,35.9722,16400.0
2011-01-14 14:15:00,49.44,49.48,49.44,49.47,19600.0,35.9722,36.0013,35.9722,35.994,19600.0
2011-01-14 14:20:00,49.48,49.51,49.46,49.5,32800.0,36.0013,36.0231,35.9867,36.0158,32800.0
2011-01-14 14:25:00,49.51,49.57,49.51,49.53,45400.0,36.0231,36.0667,36.0231,36.0376,45400.0
2011-01-14 14:30:00,49.52,49.55,49.52,49.54,34800.0,36.0304,36.0522,36.0304,36.0449,34800.0
2011-01-14 14:35:00,49.54,49.55,49.48,49.52,37600.0,36.0449,36.0522,36.0013,36.0304,37600.0
2011-01-14 14:40:00,49.52,49.59,49.52,49.56,46800.0,36.0304,36.0813,36.0304,36.0595,46800.0
2011-01-14 14:45:00,49.56,49.66,49.56,49.63,58200.0,36.0595,36.1322,36.0595,36.1104,58200.0
2011-01-14 14:50:00,49.63,49.69,49.63,49.68,58400.0,36.1104,36.1541,36.1104,36.1468,58400.0
2011-01-14 14:55:00,49.67,49.7,49.66,49.67,63000.0,36.1395,36.1613,36.1322,36.1395,63000.0
2011-01-14 15:00:00,49.67,49.71,49.64,49.7,59600.0,36.1395,36.1686,36.1177,36.1613,59600.0
2011-01-14 15:05:00,49.69,49.71,49.65,49.67,32400.0,36.1541,36.1686,36.125,36.1395,32400.0
2011-01-14 15:10:00,49.67,49.73,49.66,49.72,55200.0,36.1395,36.1832,36.1322,36.1759,55200.0
2011-01-14 15:15:00,49.72,49.76,49.72,49.74,74400.0,36.1759,36.205,36.1759,36.1904,74400.0
2011-01-14 15:20:00,49.74,49.78,49.74,49.76,68800.0,36.1904,36.2195,36.1904,36.205,68800.0
2011-01-14 15:25:00,49.76,49.81,49.72,49.8,115200.0,36.205,36.2414,36.1759,36.2341,115200.0
2011-01-14 15:30:00,49.8,49.92,49.8,49.87,155600.0,36.2341,36.3214,36.2341,36.285,155600.0
2011-01-14 15:35:00,49.87,49.94,49.85,49.93,116000.0,36.285,36.336,36.2705,36.3287,116000.0
2011-01-14 15:40:00,49.93,50.0,49.92,50.0,212600.0,36.3287,36.3796,36.3214,36.3796,212600.0
2011-01-14 15:45:00,50.0,50.02,49.94,50.02,263800.0,36.3796,36.3942,36.336,36.3942,263800.0
2011-01-14 15:50:00,50.02,50.09,50.01,50.08,203800.0,36.3942,36.4451,36.3869,36.4378,203800.0
2011-01-14 15:55:00,50.09,50.35,50.08,50.29,610200.0,36.4451,36.6343,36.4378,36.5906,610200.0
2011-01-18 09:30:00,50.42,50.69,50.4,50.67,131600.0,36.6852,36.8816,36.6706,36.8671,131600.0
2011-01-18 09:35:00,50.69,50.97,50.65,50.92,142600.0,36.8816,37.0854,36.8525,37.049,142600.0
2011-01-18 09:40:00,50.92,50.93,50.71,50.75,152200.0,37.049,37.0563,36.8962,36.9253,152200.0
2011-01-18 09:45:00,50.74,50.74,50.48,50.48,108400.0,36.918,36.918,36.7289,36.7289,108400.0
2011-01-18 09:50:00,50.48,50.48,50.17,50.27,174600.0,36.7289,36.7289,36.5033,36.5761,174600.0
2011-01-18 09:55:00,50.28,50.64,50.27,50.56,148000.0,36.5833,36.8453,36.5761,36.7871,148000.0
2011-01-18 10:00:00,50.58,50.71,50.53,50.7,96600.0,36.8016,36.8962,36.7652,36.8889,96600.0
2011-01-18 10:05:00,50.7,50.88,50.69,50.85,84600.0,36.8889,37.0199,36.8816,36.9981,84600.0
2011-01-18 10:10:00,50.84,51.0,50.84,50.99,94800.0,36.9908,37.1072,36.9908,37.0999,94800.0
2011-01-18 10:15:00,50.99,51.09,50.95,51.09,104600.0,37.0999,37.1727,37.0708,37.1727,104600.0
2011-01-18 10:20:00,51.09,51.2,51.09,51.14,166200.0,37.1727,37.2527,37.1727,37.2091,166200.0
2011-01-18 10:25:00,51.13,51.15,51.07,51.14,113400.0,37.2018,37.2163,37.1581,37.2091,113400.0
2011-01-18 10:30:00,51.13,51.17,50.98,51.02,135400.0,37.2018,37.2309,37.0926,37.1218,135400.0
2011-01-18 10:35:00,51.04,51.08,51.02,51.08,49600.0,37.1363,37.1654,37.1218,37.1654,49600.0
2011-01-18 10:40:00,51.08,51.14,51.02,51.1,66000.0,37.1654,37.2091,37.1218,37.18,66000.0
2011-01-18 10:45:00,51.1,51.1,50.91,50.92,47600.0,37.18,37.18,37.0417,37.049,47600.0
2011-01-18 10:50:00,50.92,50.97,50.89,50.94,46800.0,37.049,37.0854,37.0272,37.0635,46800.0
2011-01-18 10:55:00,50.94,50.96,50.84,50.96,57400.0,37.0635,37.0781,36.9908,37.0781,57400.0
2011-01-18 11:00:00,50.97,51.01,50.95,50.96,47800.0,37.0854,37.1145,37.0708,37.0781,47800.0
2011-01-18 11:05:00,50.96,51.04,50.95,50.98,45000.0,37.0781,37.1363,37.0708,37.0926,45000.0
2011-01-18 11:10:00,50.98,50.99,50.89,50.9,37600.0,37.0926,37.0999,37.0272,37.0344,37600.0
2011-01-18 11:15:00,50.91,51.01,50.91,50.99,59400.0,37.0417,37.1145,37.0417,37.0999,59400.0
2011-01-18 11:20:00,50.99,51.17,50.99,51.12,89000.0,37.0999,37.2309,37.0999,37.1945,89000.0
2011-01-18 11:25:00,51.12,51.12,51.03,51.05,29200.0,37.1945,37.1945,37.129,37.1436,29200.0
2011-01-18 11:30:00,51.05,51.05,50.97,51.01,116600.0,37.1436,37.1436,37.0854,37.1145,116600.0
2011-01-18 11:35:00,50.99,51.02,50.96,51.01,21800.0,37.0999,37.1218,37.0781,37.1145,21800.0
2011-01-18 11:40:00,51.0,51.13,50.99,51.1,39000.0,37.1072,37.2018,37.0999,37.18,39000.0
2011-01-18 11:45:00,51.1,51.16,51.1,51.11,32800.0,37.18,37.2236,37.18,37.1872,32800.0
2011-01-18 11:50:00,51.1,51.1,51.04,51.09,27600.0,37.18,37.18,37.1363,37.1727,27600.0
2011-01-18 11:55:00,51.09,51.23,51.09,51.2,76000.0,37.1727,37.2745,37.1727,37.2527,76000.0
2011-01-18 12:00:00,51.2,51.22,51.18,51.2,95000.0,37.2527,37.2673,37.2382,37.2527,95000.0
2011-01-18 12:05:00,51.2,51.21,51.15,51.19,50400.0,37.2527,37.26,37.2163,37.2454,50400.0
2011-01-18 12:10:00,51.19,51.24,51.14,51.22,155000.0,37.2454,37.2818,37.2091,37.2673,155000.0
2011-01-18 12:15:00,51.22,51.28,51.19,51.27,76200.0,37.2673,37.3109,37.2454,37.3037,76200.0
2011-01-18 12:20:00,51.26,51.29,51.23,51.25,47200.0,37.2964,37.3182,37.2745,37.2891,47200.0
2011-01-18 12:25:00,51.25,51.26,51.15,51.15,37000.0,37.2891,37.2964,37.2163,37.2163,37000.0
2011-01-18 12:30:00,51.15,51.16,51.13,51.13,48400.0,37.2163,37.2236,37.2018,37.2018,48400.0
2011-01-18 12:35:00,51.15,51.18,51.14,51.18,44800.0,37.2163,37.2382,37.2091,37.2382,44800.0
2011-01-18 12:40:00,51.2,51.26,51.2,51.24,28800.0,37.2527,37.2964,37.2527,37.2818,28800.0
2011-01-18 12:45:00,51.24,51.26,51.19,51.24,29000.0,37.2818,37.2964,37.2454,37.2818,29000.0
2011-01-18 12:50:00,51.24,51.24,51.19,51.23,39400.0,37.2818,37.2818,37.2454,37.2745,39400.0
2011-01-18 12:55:00,51.23,51.26,51.2,51.21,42600.0,37.2745,37.2964,37.2527,37.26,42600.0
2011-01-18 13:00:00,51.21,51.26,51.2,51.22,42800.0,37.26,37.2964,37.2527,37.2673,42800.0
2011-01-18 13:05:00,51.21,51.3,51.21,51.25,77800.0,37.26,37.3255,37.26,37.2891,77800.0
2011-01-18 13:10:00,51.24,51.24,51.16,51.23,81000.0,37.2818,37.2818,37.2236,37.2745,81000.0
2011-01-18 13:15:00,51.22,51.27,51.21,51.26,26800.0,37.2673,37.3037,37.26,37.2964,26800.0
2011-01-18 13:20:00,51.27,51.4,51.27,51.34,180400.0,37.3037,37.3982,37.3037,37.3546,180400.0
2011-01-18 13:25:00,51.34,51.34,51.26,51.33,32000.0,37.3546,37.3546,37.2964,37.3473,32000.0
2011-01-18 13:30:00,51.33,51.35,51.27,51.35,54600.0,37.3473,37.3619,37.3037,37.3619,54600.0
2011-01-18 13:35:00,51.35,51.45,51.35,51.37,53800.0,37.3619,37.4346,37.3619,37.3764,53800.0
2011-01-18 13:40:00,51.37,51.41,51.37,51.38,41400.0,37.3764,37.4055,37.3764,37.3837,41400.0
2011-01-18 13:45:00,51.38,51.46,51.37,51.46,51600.0,37.3837,37.4419,37.3764,37.4419,51600.0
2011-01-18 13:50:00,51.46,51.57,51.45,51.57,105000.0,37.4419,37.5219,37.4346,37.5219,105000.0
2011-01-18 13:55:00,51.57,51.6,51.49,51.52,77400.0,37.5219,37.5438,37.4637,37.4855,77400.0
2011-01-18 14:00:00,51.54,51.54,51.47,51.48,42800.0,37.5001,37.5001,37.4492,37.4564,42800.0
2011-01-18 14:05:00,51.48,51.52,51.45,51.47,42000.0,37.4564,37.4855,37.4346,37.4492,42000.0
2011-01-18 14:10:00,51.48,51.54,51.47,51.49,31800.0,37.4564,37.5001,37.4492,37.4637,31800.0
2011-01-18 14:15:00,51.5,51.5,51.47,51.49,21800.0,37.471,37.471,37.4492,37.4637,21800.0
2011-01-18 14:20:00,51.49,51.51,51.44,51.45,33800.0,37.4637,37.4783,37.4273,37.4346,33800.0
2011-01-18 14:25:00,51.44,51.49,51.42,51.47,26200.0,37.4273,37.4637,37.4128,37.4492,26200.0
2011-01-18 14:30:00,51.47,51.48,51.34,51.35,30000.0,37.4492,37.4564,37.3546,37.3619,30000.0
2011-01-18 14:35:00,51.33,51.38,51.31,51.34,55000.0,37.3473,37.3837,37.3328,37.3546,55000.0
2011-01-18 14:40:00,51.34,51.34,51.2,51.22,47000.0,37.3546,37.3546,37.2527,37.2673,47000.0
2011-01-18 14:45:00,51.22,51.24,51.14,51.18,44200.0,37.2673,37.2818,37.2091,37.2382,44200.0
2011-01-18 14:50:00,51.18,51.23,51.16,51.22,59400.0,37.2382,37.2745,37.2236,37.2673,59400.0
2011-01-18 14:55:00,51.22,51.25,51.2,51.25,68200.0,37.2673,37.2891,37.2527,37.2891,68200.0
2011-01-18 15:00:00,51.24,51.29,51.24,51.24,64600.0,37.2818,37.3182,37.2818,37.2818,64600.0
2011-01-18 15:05:00,51.25,51.27,51.22,51.23,48200.0,37.2891,37.3037,37.2673,37.2745,48200.0
2011-01-18 15:10:00,51.22,51.24,51.21,51.22,63200.0,37.2673,37.2818,37.26,37.2673,63200.0
2011-01-18 15:15:00,51.22,51.25,51.2,51.21,90200.0,37.2673,37.2891,37.2527,37.26,90200.0
2011-01-18 15:20:00,51.21,51.32,51.2,51.31,44800.0,37.26,37.34,37.2527,37.3328,44800.0
2011-01-18 15:25:00,51.31,51.34,51.28,51.28,65800.0,37.3328,37.3546,37.3109,37.3109,65800.0
2011-01-18 15:30:00,51.28,51.31,51.24,51.31,82400.0,37.3109,37.3328,37.2818,37.3328,82400.0
2011-01-18 15:35:00,51.3,51.4,51.3,51.4,90800.0,37.3255,37.3982,37.3255,37.3982,90800.0
2011-01-18 15:40:00,51.4,51.44,51.39,51.41,107200.0,37.3982,37.4273,37.391,37.4055,107200.0
2011-01-18 15:45:00,51.41,51.47,51.35,51.45,149000.0,37.4055,37.4492,37.3619,37.4346,149000.0
2011-01-18 15:50:00,51.45,51.46,51.38,51.43,121800.0,37.4346,37.4419,37.3837,37.4201,121800.0
2011-01-18 15:55:00,51.43,51.47,51.41,51.47,216200.0,37.4201,37.4492,37.4055,37.4492,216200.0
2011-01-19 09:30:00,51.43,51.5,51.22,51.34,104000.0,37.4201,37.471,37.2673,37.3546,104000.0
2011-01-19 09:35:00,51.34,51.46,51.27,51.31,214600.0,37.3546,37.4419,37.3037,37.3328,214600.0
2011-01-19 09:40:00,51.31,51.31,50.9,50.98,72000.0,37.3328,37.3328,37.0344,37.0926,72000.0
2011-01-19 09:45:00,50.98,51.16,50.95,51.02,110600.0,37.0926,37.2236,37.0708,37.1218,110600.0
2011-01-19 09:50:00,51.02,51.13,50.96,51.12,104800.0,37.1218,37.2018,37.0781,37.1945,104800.0
2011-01-19 09:55:00,51.1,51.12,50.99,51.07,119000.0,37.18,37.1945,37.0999,37.1581,119000.0
2011-01-19 10:00:00,51.07,51.09,50.98,50.98,106200.0,37.1581,37.1727,37.0926,37.0926,106200.0
2011-01-19 10:05:00,50.99,50.99,50.81,50.97,88600.0,37.0999,37.0999,36.969,37.0854,88600.0
2011-01-19 10:10:00,50.98,51.01,50.85,50.88,71000.0,37.0926,37.1145,36.9981,37.0199,71000.0
2011-01-19 10:15:00,50.88,50.89,50.78,50.85,82600.0,37.0199,37.0272,36.9471,36.9981,82600.0
2011-01-19 10:20:00,50.84,50.93,50.76,50.77,66200.0,36.9908,37.0563,36.9326,36.9399,66200.0
2011-01-19 10:25:00,50.76,50.8,50.68,50.68,89000.0,36.9326,36.9617,36.8744,36.8744,89000.0
2011-01-19 10:30:00,50.69,50.78,50.65,50.71,110200.0,36.8816,36.9471,36.8525,36.8962,110200.0
2011-01-19 10:35:00,50.71,50.77,50.58,50.6,65400.0,36.8962,36.9399,36.8016,36.8162,65400.0
2011-01-19 10:40:00,50.59,50.6,50.45,50.48,141400.0,36.8089,36.8162,36.707,36.7289,141400.0
2011-01-19 10:45:00,50.49,50.59,50.41,50.5,196600.0,36.7361,36.8089,36.6779,36.7434,196600.0
2011-01-19 10:50:00,50.5,50.6,50.5,50.52,79200.0,36.7434,36.8162,36.7434,36.758,79200.0
2011-01-19 10:55:00,50.52,50.69,50.52,50.69,63400.0,36.758,36.8816,36.758,36.8816,63400.0
2011-01-19 11:00:00,50.68,50.7,50.52,50.52,55800.0,36.8744,36.8889,36.758,36.758,55800.0
2011-01-19 11:05:00,50.52,50.68,50.49,50.67,95000.0,36.758,36.8744,36.7361,36.8671,95000.0
2011-01-19 11:10:00,50.68,50.71,50.65,50.65,81200.0,36.8744,36.8962,36.8525,36.8525,81200.0
2011-01-19 11:15:00,50.66,50.68,50.62,50.68,37800.0,36.8598,36.8744,36.8307,36.8744,37800.0
2011-01-19 11:20:00,50.67,50.69,50.6,50.65,58400.0,36.8671,36.8816,36.8162,36.8525,58400.0
2011-01-19 11:25:00,50.66,50.73,50.65,50.73,77600.0,36.8598,36.9108,36.8525,36.9108,77600.0
2011-01-19 11:30:00,50.73,50.79,50.7,50.77,43000.0,36.9108,36.9544,36.8889,36.9399,43000.0
2011-01-19 11:35:00,50.77,50.8,50.74,50.74,20000.0,36.9399,36.9617,36.918,36.918,20000.0
2011-01-19 11:40:00,50.74,50.8,50.71,50.8,27400.0,36.918,36.9617,36.8962,36.9617,27400.0
2011-01-19 11:45:00,50.79,50.81,50.75,50.79,16600.0,36.9544,36.969,36.9253,36.9544,16600.0
2011-01-19 11:50:00,50.79,50.8,50.74,50.79,22400.0,36.9544,36.9617,36.918,36.9544,22400.0
2011-01-19 11:55:00,50.79,50.88,50.78,50.87,40400.0,36.9544,37.0199,36.9471,37.0126,40400.0
2011-01-19 12:00:00,50.88,50.94,50.86,50.91,34800.0,37.0199,37.0635,37.0053,37.0417,34800.0
2011-01-19 12:05:00,50.91,50.94,50.86,50.86,17000.0,37.0417,37.0635,37.0053,37.0053,17000.0
2011-01-19 12:10:00,50.85,50.92,50.84,50.91,31600.0,36.9981,37.049,36.9908,37.0417,31600.0
2011-01-19 12:15:00,50.9,50.92,50.88,50.92,36600.0,37.0344,37.049,37.0199,37.049,36600.0
2011-01-19 12:20:00,50.92,50.98,50.92,50.96,19600.0,37.049,37.0926,37.049,37.0781,19600.0
2011-01-19 12:25:00,50.96,50.97,50.92,50.93,27600.0,37.0781,37.0854,37.049,37.0563,27600.0
2011-01-19 12:30:00,50.92,50.93,50.82,50.86,71200.0,37.049,37.0563,36.9762,37.0053,71200.0
2011-01-19 12:35:00,50.87,50.88,50.7,50.73,70800.0,37.0126,37.0199,36.8889,36.9108,70800.0
2011-01-19 12:40:00,50.74,50.83,50.74,50.82,46200.0,36.918,36.9835,36.918,36.9762,46200.0
2011-01-19 12:45:00,50.83,50.9,50.83,50.85,65400.0,36.9835,37.0344,36.9835,36.9981,65400.0
2011-01-19 12:50:00,50.85,50.91,50.81,50.91,22200.0,36.9981,37.0417,36.969,37.0417,22200.0
2011-01-19 12:55:00,50.9,50.91,50.8,50.8,25800.0,37.0344,37.0417,36.9617,36.9617,25800.0
2011-01-19 13:00:00,50.79,50.88,50.77,50.88,53400.0,36.9544,37.0199,36.9399,37.0199,53400.0
2011-01-19 13:05:00,50.88,51.08,50.88,51.07,54600.0,37.0199,37.1654,37.0199,37.1581,54600.0
2011-01-19 13:10:00,51.07,51.15,51.07,51.13,61800.0,37.1581,37.2163,37.1581,37.2018,61800.0
2011-01-19 13:15:00,51.13,51.18,51.12,51.17,40000.0,37.2018,37.2382,37.1945,37.2309,40000.0
2011-01-19 13:20:00,51.16,51.19,51.12,51.16,20000.0,37.2236,37.2454,37.1945,37.2236,20000.0
2011-01-19 13:25:00,51.16,51.2,51.13,51.2,52800.0,37.2236,37.2527,37.2018,37.2527,52800.0
2011-01-19 13:30:00,51.19,51.22,51.17,51.21,37800.0,37.2454,37.2673,37.2309,37.26,37800.0
2011-01-19 13:35:00,51.21,51.24,51.15,51.19,23400.0,37.26,37.2818,37.2163,37.2454,23400.0
2011-01-19 13:40:00,51.19,51.24,51.17,51.22,42800.0,37.2454,37.2818,37.2309,37.2673,42800.0
2011-01-19 13:45:00,51.22,51.24,51.15,51.17,22600.0,37.2673,37.2818,37.2163,37.2309,22600.0
2011-01-19 13:50:00,51.17,51.17,51.06,51.08,26400.0,37.2309,37.2309,37.1509,37.1654,26400.0
2011-01-19 13:55:00,51.09,51.16,51.06,51.16,36400.0,37.1727,37.2236,37.1509,37.2236,36400.0
2011-01-19 14:00:00,51.15,51.15,51.06,51.15,47800.0,37.2163,37.2163,37.1509,37.2163,47800.0
2011-01-19 14:05:00,51.16,51.27,51.16,51.21,62800.0,37.2236,37.3037,37.2236,37.26,62800.0
2011-01-19 14:10:00,51.21,51.26,51.16,51.18,50000.0,37.26,37.2964,37.2236,37.2382,50000.0
2011-01-19 14:15:00,51.15,51.19,51.08,51.08,89000.0,37.2163,37.2454,37.1654,37.1654,89000.0
2011-01-19 14:20:00,51.07,51.07,51.01,51.05,51200.0,37.1581,37.1581,37.1145,37.1436,51200.0
2011-01-19 14:25:00,51.04,51.1,50.98,51.09,57400.0,37.1363,37.18,37.0926,37.1727,57400.0
2011-01-19 14:30:00,51.1,51.13,51.01,51.12,85600.0,37.18,37.2018,37.1145,37.1945,85600.0
2011-01-19 14:35:00,51.12,51.12,51.05,51.06,37000.0,37.1945,37.1945,37.1436,37.1509,37000.0
2011-01-19 14:40:00,51.07,51.07,50.99,51.02,39800.0,37.1581,37.1581,37.0999,37.1218,39800.0
2011-01-19 14:45:00,51.02,51.08,50.99,51.07,21000.0,37.1218,37.1654,37.0999,37.1581,21000.0
2011-01-19 14:50:00,51.07,51.07,50.99,51.0,65800.0,37.1581,37.1581,37.0999,37.1072,65800.0
2011-01-19 14:55:00,50.99,51.02,50.94,50.99,104400.0,37.0999,37.1218,37.0635,37.0999,104400.0
2011-01-19 15:00:00,50.98,50.99,50.92,50.92,42600.0,37.0926,37.0999,37.049,37.049,42600.0
2011-01-19 15:05:00,50.92,50.95,50.82,50.82,91600.0,37.049,37.0708,36.9762,36.9762,91600.0
2011-01-19 15:10:00,50.81,50.84,50.73,50.74,42000.0,36.969,36.9908,36.9108,36.918,42000.0
2011-01-19 15:15:00,50.74,50.85,50.7,50.8,100600.0,36.918,36.9981,36.8889,36.9617,100600.0
2011-01-19 15:20:00,50.8,50.81,50.74,50.74,66400.0,36.9617,36.969,36.918,36.918,66400.0
2011-01-19 15:25:00,50.75,50.78,50.71,50.73,113400.0,36.9253,36.9471,36.8962,36.9108,113400.0
2011-01-19 15:30:00,50.73,50.73,50.63,50.65,106800.0,36.9108,36.9108,36.838,36.8525,106800.0
2011-01-19 15:35:00,50.65,50.69,50.61,50.68,103000.0,36.8525,36.8816,36.8234,36.8744,103000.0
2011-01-19 15:40:00,50.66,50.69,50.6,50.66,139000.0,36.8598,36.8816,36.8162,36.8598,139000.0
2011-01-19 15:45:00,50.66,50.67,50.55,50.56,157200.0,36.8598,36.8671,36.7798,36.7871,157200.0
2011-01-19 15:50:00,50.56,50.56,50.38,50.5,242200.0,36.7871,36.7871,36.6561,36.7434,242200.0
2011-01-19 15:55:00,50.51,50.72,50.49,50.71,278600.0,36.7507,36.9035,36.7361,36.8962,278600.0
2011-01-20 09:30:00,49.89,50.48,49.84,49.98,198600.0,36.2996,36.7289,36.2632,36.3651,198600.0
2011-01-20 09:35:00,49.98,50.31,49.96,50.19,147200.0,36.3651,36.6052,36.3505,36.5179,147200.0
2011-01-20 09:40:00,50.17,50.7,50.1,50.63,151600.0,36.5033,36.8889,36.4524,36.838,151600.0
2011-01-20 09:45:00,50.63,50.66,50.43,50.61,92600.0,36.838,36.8598,36.6925,36.8234,92600.0
2011-01-20 09:50:00,50.61,50.63,50.48,50.63,69400.0,36.8234,36.838,36.7289,36.838,69400.0
2011-01-20 09:55:00,50.63,50.68,50.33,50.55,67800.0,36.838,36.8744,36.6197,36.7798,67800.0
2011-01-20 10:00:00,50.52,50.74,50.47,50.49,63400.0,36.758,36.918,36.7216,36.7361,63400.0
2011-01-20 10:05:00,50.49,50.49,50.37,50.38,30600.0,36.7361,36.7361,36.6488,36.6561,30600.0
2011-01-20 10:10:00,50.35,50.41,50.3,50.34,38200.0,36.6343,36.6779,36.5979,36.627,38200.0
2011-01-20 10:15:00,50.35,50.38,50.16,50.16,29800.0,36.6343,36.6561,36.496,36.496,29800.0
2011-01-20 10:20:00,50.16,50.26,50.1,50.15,76200.0,36.496,36.5688,36.4524,36.4887,76200.0
2011-01-20 10:25:00,50.15,50.34,50.1,50.34,38800.0,36.4887,36.627,36.4524,36.627,38800.0
2011-01-20 10:30:00,50.34,50.42,50.32,50.35,95200.0,36.627,36.6852,36.6124,36.6343,95200.0
2011-01-20 10:35:00,50.34,50.35,50.26,50.27,85200.0,36.627,36.6343,36.5688,36.5761,85200.0
2011-01-20 10:40:00,50.28,50.34,50.2,50.21,73400.0,36.5833,36.627,36.5251,36.5324,73400.0
2011-01-20 10:45:00,50.2,50.23,50.09,50.15,44800.0,36.5251,36.547,36.4451,36.4887,44800.0
2011-01-20 10:50:00,50.13,50.15,49.78,49.85,130400.0,36.4742,36.4887,36.2195,36.2705,130400.0
2011-01-20 10:55:00,49.85,49.86,49.72,49.74,124800.0,36.2705,36.2777,36.1759,36.1904,124800.0
2011-01-20 11:00:00,49.72,49.78,49.67,49.74,176600.0,36.1759,36.2195,36.1395,36.1904,176600.0
2011-01-20 11:05:00,49.74,49.83,49.62,49.63,126800.0,36.1904,36.2559,36.1031,36.1104,126800.0
2011-01-20 11:10:00,49.63,49.94,49.62,49.85,55400.0,36.1104,36.336,36.1031,36.2705,55400.0
2011-01-20 11:15:00,49.85,49.93,49.8,49.92,38800.0,36.2705,36.3287,36.2341,36.3214,38800.0
2011-01-20 11:20:00,49.93,49.97,49.87,49.95,75600.0,36.3287,36.3578,36.285,36.3432,75600.0
2011-01-20 11:25:00,49.95,50.05,49.91,50.01,74600.0,36.3432,36.416,36.3141,36.3869,74600.0
2011-01-20 11:30:00,50.01,50.02,49.9,49.94,67000.0,36.3869,36.3942,36.3068,36.336,67000.0
2011-01-20 11:35:00,49.94,50.04,49.94,49.99,48800.0,36.336,36.4087,36.336,36.3723,48800.0
2011-01-20 11:40:00,50.0,50.0,49.83,49.83,27400.0,36.3796,36.3796,36.2559,36.2559,27400.0
2011-01-20 11:45:00,49.83,49.92,49.8,49.87,27000.0,36.2559,36.3214,36.2341,36.285,27000.0
2011-01-20 11:50:00,49.88,49.88,49.8,49.83,46800.0,36.2923,36.2923,36.2341,36.2559,46800.0
2011-01-20 11:55:00,49.82,49.83,49.7,49.73,99200.0,36.2486,36.2559,36.1613,36.1832,99200.0
2011-01-20 12:00:00,49.73,49.85,49.73,49.79,39400.0,36.1832,36.2705,36.1832,36.2268,39400.0
2011-01-20 12:05:00,49.79,49.91,49.79,49.91,25600.0,36.2268,36.3141,36.2268,36.3141,25600.0
2011-01-20 12:10:00,49.9,49.92,49.89,49.89,22200.0,36.3068,36.3214,36.2996,36.2996,22200.0
2011-01-20 12:15:00,49.9,49.91,49.81,49.85,61200.0,36.3068,36.3141,36.2414,36.2705,61200.0
2011-01-20 12:20:00,49.85,49.95,49.81,49.81,81000.0,36.2705,36.3432,36.2414,36.2414,81000.0
2011-01-20 12:25:00,49.82,49.85,49.76,49.85,57600.0,36.2486,36.2705,36.205,36.2705,57600.0
2011-01-20 12:30:00,49.85,49.96,49.85,49.96,13600.0,36.2705,36.3505,36.2705,36.3505,13600.0
2011-01-20 12:35:00,49.98,50.01,49.97,50.0,23400.0,36.3651,36.3869,36.3578,36.3796,23400.0
2011-01-20 12:40:00,50.0,50.05,50.0,50.05,22000.0,36.3796,36.416,36.3796,36.416,22000.0
2011-01-20 12:45:00,50.04,50.15,50.04,50.15,21800.0,36.4087,36.4887,36.4087,36.4887,21800.0
2011-01-20 12:50:00,50.14,50.22,50.14,50.22,32600.0,36.4815,36.5397,36.4815,36.5397,32600.0
2011-01-20 12:55:00,50.24,50.26,50.19,50.2,46200.0,36.5542,36.5688,36.5179,36.5251,46200.0
2011-01-20 13:00:00,50.2,50.2,50.15,50.16,32200.0,36.5251,36.5251,36.4887,36.496,32200.0
2011-01-20 13:05:00,50.16,50.22,50.15,50.22,27600.0,36.496,36.5397,36.4887,36.5397,27600.0
2011-01-20 13:10:00,50.22,50.22,50.17,50.17,18200.0,36.5397,36.5397,36.5033,36.5033,18200.0
2011-01-20 13:15:00,50.18,50.25,50.18,50.25,17200.0,36.5106,36.5615,36.5106,36.5615,17200.0
2011-01-20 13:20:00,50.24,50.33,50.21,50.31,26800.0,36.5542,36.6197,36.5324,36.6052,26800.0
2011-01-20 13:25:00,50.32,50.37,50.3,50.37,51800.0,36.6124,36.6488,36.5979,36.6488,51800.0
2011-01-20 13:30:00,50.37,50.47,50.37,50.47,76200.0,36.6488,36.7216,36.6488,36.7216,76200.0
2011-01-20 13:35:00,50.47,50.52,50.46,50.51,55400.0,36.7216,36.758,36.7143,36.7507,55400.0
2011-01-20 13:40:00,50.51,50.55,50.47,50.49,35800.0,36.7507,36.7798,36.7216,36.7361,35800.0
2011-01-20 13:45:00,50.46,50.47,50.38,50.47,31000.0,36.7143,36.7216,36.6561,36.7216,31000.0
2011-01-20 13:50:00,50.47,50.48,50.37,50.38,28200.0,36.7216,36.7289,36.6488,36.6561,28200.0
2011-01-20 13:55:00,50.38,50.49,50.37,50.49,20800.0,36.6561,36.7361,36.6488,36.7361,20800.0
2011-01-20 14:00:00,50.5,50.54,50.44,50.47,53800.0,36.7434,36.7725,36.6997,36.7216,53800.0
2011-01-20 14:05:00,50.46,50.51,50.44,50.44,77800.0,36.7143,36.7507,36.6997,36.6997,77800.0
2011-01-20 14:10:00,50.44,50.52,50.43,50.49,69400.0,36.6997,36.758,36.6925,36.7361,69400.0
2011-01-20 14:15:00,50.49,50.51,50.35,50.37,22800.0,36.7361,36.7507,36.6343,36.6488,22800.0
2011-01-20 14:20:00,50.37,50.37,50.27,50.31,19600.0,36.6488,36.6488,36.5761,36.6052,19600.0
2011-01-20 14:25:00,50.3,50.37,50.27,50.29,15200.0,36.5979,36.6488,36.5761,36.5906,15200.0
2011-01-20 14:30:00,50.31,50.5,50.29,50.5,22000.0,36.6052,36.7434,36.5906,36.7434,22000.0
2011-01-20 14:35:00,50.49,50.49,50.41,50.44,28000.0,36.7361,36.7361,36.6779,36.6997,28000.0
2011-01-20 14:40:00,50.44,50.54,50.42,50.53,39400.0,36.6997,36.7725,36.6852,36.7652,39400.0
2011-01-20 14:45:00,50.54,50.56,50.49,50.54,50400.0,36.7725,36.7871,36.7361,36.7725,50400.0
2011-01-20 14:50:00,50.53,50.62,50.5,50.57,33200.0,36.7652,36.8307,36.7434,36.7943,33200.0
2011-01-20 14:55:00,50.57,50.63,50.55,50.59,25800.0,36.7943,36.838,36.7798,36.8089,25800.0
2011-01-20 15:00:00,50.6,50.6,50.51,50.58,50200.0,36.8162,36.8162,36.7507,36.8016,50200.0
2011-01-20 15:05:00,50.58,50.59,50.54,50.58,56600.0,36.8016,36.8089,36.7725,36.8016,56600.0
2011-01-20 15:10:00,50.58,50.65,50.57,50.63,32400.0,36.8016,36.8525,36.7943,36.838,32400.0
2011-01-20 15:15:00,50.62,50.64,50.56,50.57,36200.0,36.8307,36.8453,36.7871,36.7943,36200.0
2011-01-20 15:20:00,50.57,50.63,50.55,50.62,51000.0,36.7943,36.838,36.7798,36.8307,51000.0
2011-01-20 15:25:00,50.63,50.65,50.42,50.43,76000.0,36.838,36.8525,36.6852,36.6925,76000.0
2011-01-20 15:30:00,50.42,50.44,50.32,50.34,57600.0,36.6852,36.6997,36.6124,36.627,57600.0
2011-01-20 15:35:00,50.33,50.41,50.25,50.38,33200.0,36.6197,36.6779,36.5615,36.6561,33200.0
2011-01-20 15:40:00,50.38,50.49,50.37,50.46,47600.0,36.6561,36.7361,36.6488,36.7143,47600.0
2011-01-20 15:45:00,50.46,50.51,50.4,50.45,102000.0,36.7143,36.7507,36.6706,36.707,102000.0
2011-01-20 15:50:00,50.45,50.52,50.42,50.51,75200.0,36.707,36.758,36.6852,36.7507,75200.0
2011-01-20 15:55:00,50.51,50.69,50.51,50.68,192600.0,36.7507,36.8816,36.7507,36.8744,192600.0
2011-01-21 09:30:00,50.99,51.29,50.85,51.13,449200.0,37.0999,37.3182,36.9981,37.2018,449200.0
2011-01-21 09:35:00,51.11,51.24,50.99,50.99,58000.0,37.1872,37.2818,37.0999,37.0999,58000.0
2011-01-21 09:40:00,50.98,51.05,50.62,50.73,117000.0,37.0926,37.1436,36.8307,36.9108,117000.0
2011-01-21 09:45:00,50.75,50.96,50.74,50.81,84800.0,36.9253,37.0781,36.918,36.969,84800.0
2011-01-21 09:50:00,50.82,50.86,50.72,50.76,53400.0,36.9762,37.0053,36.9035,36.9326,53400.0
2011-01-21 09:55:00,50.76,50.85,50.74,50.77,81400.0,36.9326,36.9981,36.918,36.9399,81400.0
2011-01-21 10:00:00,50.79,50.84,50.74,50.78,117800.0,36.9544,36.9908,36.918,36.9471,117800.0
2011-01-21 10:05:00,50.79,50.8,50.71,50.76,57000.0,36.9544,36.9617,36.8962,36.9326,57000.0
2011-01-21 10:10:00,50.76,50.86,50.74,50.75,46400.0,36.9326,37.0053,36.918,36.9253,46400.0
2011-01-21 10:15:00,50.75,50.76,50.73,50.74,48000.0,36.9253,36.9326,36.9108,36.918,48000.0
2011-01-21 10:20:00,50.74,50.81,50.74,50.81,37200.0,36.918,36.969,36.918,36.969,37200.0
2011-01-21 10:25:00,50.8,50.8,50.72,50.73,34000.0,36.9617,36.9617,36.9035,36.9108,34000.0
2011-01-21 10:30:00,50.7,50.74,50.54,50.54,71200.0,36.8889,36.918,36.7725,36.7725,71200.0
2011-01-21 10:35:00,50.54,50.58,50.46,50.5,90600.0,36.7725,36.8016,36.7143,36.7434,90600.0
2011-01-21 10:40:00,50.5,50.51,50.45,50.5,78400.0,36.7434,36.7507,36.707,36.7434,78400.0
2011-01-21 10:45:00,50.47,50.5,50.42,50.44,80600.0,36.7216,36.7434,36.6852,36.6997,80600.0
2011-01-21 10:50:00,50.46,50.5,50.46,50.47,99600.0,36.7143,36.7434,36.7143,36.7216,99600.0
2011-01-21 10:55:00,50.44,50.5,50.38,50.38,49600.0,36.6997,36.7434,36.6561,36.6561,49600.0
2011-01-21 11:00:00,50.38,50.38,50.28,50.32,76800.0,36.6561,36.6561,36.5833,36.6124,76800.0
2011-01-21 11:05:00,50.31,50.48,50.3,50.48,43200.0,36.6052,36.7289,36.5979,36.7289,43200.0
2011-01-21 11:10:00,50.46,50.52,50.35,50.37,46000.0,36.7143,36.758,36.6343,36.6488,46000.0
2011-01-21 11:15:00,50.37,50.41,50.34,50.38,29000.0,36.6488,36.6779,36.627,36.6561,29000.0
2011-01-21 11:20:00,50.4,50.49,50.37,50.37,80000.0,36.6706,36.7361,36.6488,36.6488,80000.0
2011-01-21 11:25:00,50.38,50.51,50.36,50.5,84800.0,36.6561,36.7507,36.6415,36.7434,84800.0
2011-01-21 11:30:00,50.48,50.5,50.47,50.49,39000.0,36.7289,36.7434,36.7216,36.7361,39000.0
2011-01-21 11:35:00,50.49,50.5,50.41,50.44,66000.0,36.7361,36.7434,36.6779,36.6997,66000.0
2011-01-21 11:40:00,50.45,50.46,50.25,50.31,62600.0,36.707,36.7143,36.5615,36.6052,62600.0
2011-01-21 11:45:00,50.31,50.44,50.31,50.44,41400.0,36.6052,36.6997,36.6052,36.6997,41400.0
2011-01-21 11:50:00,50.46,50.5,50.42,50.43,39800.0,36.7143,36.7434,36.6852,36.6925,39800.0
2011-01-21 11:55:00,50.42,50.5,50.42,50.49,26200.0,36.6852,36.7434,36.6852,36.7361,26200.0
2011-01-21 12:00:00,50.5,50.5,50.45,50.46,16400.0,36.7434,36.7434,36.707,36.7143,16400.0
2011-01-21 12:05:00,50.47,50.54,50.47,50.5,41200.0,36.7216,36.7725,36.7216,36.7434,41200.0
2011-01-21 12:10:00,50.51,50.58,50.5,50.58,24400.0,36.7507,36.8016,36.7434,36.8016,24400.0
2011-01-21 12:15:00,50.58,50.58,50.49,50.51,23800.0,36.8016,36.8016,36.7361,36.7507,23800.0
2011-01-21 12:20:00,50.52,50.55,50.48,50.54,27200.0,36.758,36.7798,36.7289,36.7725,27200.0
2011-01-21 12:25:00,50.56,50.73,50.55,50.73,18200.0,36.7871,36.9108,36.7798,36.9108,18200.0
2011-01-21 12:30:00,50.73,50.78,50.73,50.74,36400.0,36.9108,36.9471,36.9108,36.918,36400.0
2011-01-21 12:35:00,50.75,50.79,50.74,50.78,36000.0,36.9253,36.9544,36.918,36.9471,36000.0
2011-01-21 12:40:00,50.79,50.83,50.74,50.74,30600.0,36.9544,36.9835,36.918,36.918,30600.0
2011-01-21 12:45:00,50.74,50.79,50.67,50.79,17800.0,36.918,36.9544,36.8671,36.9544,17800.0
2011-01-21 12:50:00,50.79,50.82,50.71,50.79,19800.0,36.9544,36.9762,36.8962,36.9544,19800.0
2011-01-21 12:55:00,50.79,50.83,50.76,50.83,10200.0,36.9544,36.9835,36.9326,36.9835,10200.0
2011-01-21 13:00:00,50.82,50.83,50.68,50.68,14800.0,36.9762,36.9835,36.8744,36.8744,14800.0
2011-01-21 13:05:00,50.7,50.76,50.6,50.6,42200.0,36.8889,36.9326,36.8162,36.8162,42200.0
2011-01-21 13:10:00,50.63,50.68,50.59,50.65,46200.0,36.838,36.8744,36.8089,36.8525,46200.0
2011-01-21 13:15:00,50.63,50.77,50.63,50.74,21000.0,36.838,36.9399,36.838,36.918,21000.0
2011-01-21 13:20:00,50.76,50.78,50.72,50.73,17800.0,36.9326,36.9471,36.9035,36.9108,17800.0
2011-01-21 13:25:00,50.73,50.74,50.66,50.71,6800.0,36.9108,36.918,36.8598,36.8962,6800.0
2011-01-21 13:30:00,50.71,50.8,50.7,50.8,11800.0,36.8962,36.9617,36.8889,36.9617,11800.0
2011-01-21 13:35:00,50.79,50.84,50.78,50.83,18200.0,36.9544,36.9908,36.9471,36.9835,18200.0
2011-01-21 13:40:00,50.84,50.84,50.79,50.81,13600.0,36.9908,36.9908,36.9544,36.969,13600.0
2011-01-21 13:45:00,50.82,50.82,50.8,50.82,15200.0,36.9762,36.9762,36.9617,36.9762,15200.0
2011-01-21 13:50:00,50.81,50.88,50.78,50.88,28600.0,36.969,37.0199,36.9471,37.0199,28600.0
2011-01-21 13:55:00,50.88,50.94,50.88,50.94,49600.0,37.0199,37.0635,37.0199,37.0635,49600.0
2011-01-21 14:00:00,50.94,50.99,50.94,50.99,28800.0,37.0635,37.0999,37.0635,37.0999,28800.0
2011-01-21 14:05:00,50.97,51.1,50.96,51.1,41200.0,37.0854,37.18,37.0781,37.18,41200.0
2011-01-21 14:10:00,51.11,51.13,51.09,51.09,47600.0,37.1872,37.2018,37.1727,37.1727,47600.0
2011-01-21 14:15:00,51.1,51.1,51.07,51.09,58600.0,37.18,37.18,37.1581,37.1727,58600.0
2011-01-21 14:20:00,51.07,51.09,51.06,51.09,17600.0,37.1581,37.1727,37.1509,37.1727,17600.0
2011-01-21 14:25:00,51.09,51.12,51.0,51.02,27600.0,37.1727,37.1945,37.1072,37.1218,27600.0
2011-01-21 14:30:00,51.02,51.12,51.02,51.09,25200.0,37.1218,37.1945,37.1218,37.1727,25200.0
2011-01-21 14:35:00,51.1,51.12,51.08,51.11,18800.0,37.18,37.1945,37.1654,37.1872,18800.0
2011-01-21 14:40:00,51.11,51.12,51.08,51.09,23400.0,37.1872,37.1945,37.1654,37.1727,23400.0
2011-01-21 14:45:00,51.1,51.12,51.08,51.08,24000.0,37.18,37.1945,37.1654,37.1654,24000.0
2011-01-21 14:50:00,51.08,51.09,51.0,51.0,17800.0,37.1654,37.1727,37.1072,37.1072,17800.0
2011-01-21 14:55:00,51.01,51.04,50.94,50.97,71800.0,37.1145,37.1363,37.0635,37.0854,71800.0
2011-01-21 15:00:00,50.97,51.04,50.97,51.01,62800.0,37.0854,37.1363,37.0854,37.1145,62800.0
2011-01-21 15:05:00,51.01,51.01,50.97,51.0,31400.0,37.1145,37.1145,37.0854,37.1072,31400.0
2011-01-21 15:10:00,50.99,51.01,50.88,50.88,49400.0,37.0999,37.1145,37.0199,37.0199,49400.0
2011-01-21 15:15:00,50.87,50.9,50.84,50.85,48200.0,37.0126,37.0344,36.9908,36.9981,48200.0
2011-01-21 15:20:00,50.84,50.84,50.76,50.78,39200.0,36.9908,36.9908,36.9326,36.9471,39200.0
2011-01-21 15:25:00,50.77,50.78,50.73,50.73,78600.0,36.9399,36.9471,36.9108,36.9108,78600.0
2011-01-21 15:30:00,50.74,50.8,50.73,50.74,42600.0,36.918,36.9617,36.9108,36.918,42600.0
2011-01-21 15:35:00,50.74,50.82,50.74,50.82,32600.0,36.918,36.9762,36.918,36.9762,32600.0
2011-01-21 15:40:00,50.82,50.89,50.75,50.77,103000.0,36.9762,37.0272,36.9253,36.9399,103000.0
2011-01-21 15:45:00,50.77,50.85,50.77,50.79,171800.0,36.9399,36.9981,36.9399,36.9544,171800.0
2011-01-21 15:50:00,50.79,50.85,50.75,50.76,134000.0,36.9544,36.9981,36.9253,36.9326,134000.0
2011-01-21 15:55:00,50.76,50.9,50.76,50.83,283000.0,36.9326,37.0344,36.9326,36.9835,283000.0
2011-01-24 09:30:00,50.68,50.68,50.43,50.53,126600.0,36.8744,36.8744,36.6925,36.7652,126600.0
2011-01-24 09:35:00,50.54,50.63,50.51,50.52,66800.0,36.7725,36.838,36.7507,36.758,66800.0
2011-01-24 09:40:00,50.55,50.6,50.46,50.5,55800.0,36.7798,36.8162,36.7143,36.7434,55800.0
2011-01-24 09:45:00,50.5,50.74,50.5,50.58,77400.0,36.7434,36.918,36.7434,36.8016,77400.0
2011-01-24 09:50:00,50.58,50.67,50.54,50.56,110400.0,36.8016,36.8671,36.7725,36.7871,110400.0
2011-01-24 09:55:00,50.55,50.57,50.49,50.56,46600.0,36.7798,36.7943,36.7361,36.7871,46600.0
2011-01-24 10:00:00,50.6,50.72,50.54,50.59,39800.0,36.8162,36.9035,36.7725,36.8089,39800.0
2011-01-24 10:05:00,50.6,50.7,50.58,50.7,32200.0,36.8162,36.8889,36.8016,36.8889,32200.0
2011-01-24 10:10:00,50.7,50.7,50.57,50.57,69600.0,36.8889,36.8889,36.7943,36.7943,69600.0
2011-01-24 10:15:00,50.54,50.58,50.44,50.44,67400.0,36.7725,36.8016,36.6997,36.6997,67400.0
2011-01-24 10:20:00,50.46,50.57,50.43,50.49,61200.0,36.7143,36.7943,36.6925,36.7361,61200.0
2011-01-24 10:25:00,50.51,50.52,50.4,50.41,42200.0,36.7507,36.758,36.6706,36.6779,42200.0
2011-01-24 10:30:00,50.41,50.45,50.31,50.43,92800.0,36.6779,36.707,36.6052,36.6925,92800.0
2011-01-24 10:35:00,50.45,50.57,50.44,50.55,54400.0,36.707,36.7943,36.6997,36.7798,54400.0
2011-01-24 10:40:00,50.55,50.57,50.52,50.57,39200.0,36.7798,36.7943,36.758,36.7943,39200.0
2011-01-24 10:45:00,50.59,50.66,50.59,50.65,56000.0,36.8089,36.8598,36.8089,36.8525,56000.0
2011-01-24 10:50:00,50.66,50.77,50.64,50.77,31400.0,36.8598,36.9399,36.8453,36.9399,31400.0
2011-01-24 10:55:00,50.77,50.82,50.77,50.79,21800.0,36.9399,36.9762,36.9399,36.9544,21800.0
2011-01-24 11:00:00,50.78,50.79,50.7,50.77,37600.0,36.9471,36.9544,36.8889,36.9399,37600.0
2011-01-24 11:05:00,50.79,50.8,50.77,50.79,45000.0,36.9544,36.9617,36.9399,36.9544,45000.0
2011-01-24 11:10:00,50.78,50.79,50.75,50.76,34400.0,36.9471,36.9544,36.9253,36.9326,34400.0
2011-01-24 11:15:00,50.76,50.77,50.68,50.72,73800.0,36.9326,36.9399,36.8744,36.9035,73800.0
2011-01-24 11:20:00,50.74,50.74,50.7,50.73,51000.0,36.918,36.918,36.8889,36.9108,51000.0
2011-01-24 11:25:00,50.73,50.79,50.72,50.74,16000.0,36.9108,36.9544,36.9035,36.918,16000.0
2011-01-24 11:30:00,50.76,50.8,50.75,50.77,45600.0,36.9326,36.9617,36.9253,36.9399,45600.0
2011-01-24 11:35:00,50.77,50.77,50.63,50.65,22200.0,36.9399,36.9399,36.838,36.8525,22200.0
2011-01-24 11:40:00,50.65,50.72,50.65,50.72,23200.0,36.8525,36.9035,36.8525,36.9035,23200.0
2011-01-24 11:45:00,50.73,50.8,50.73,50.79,26600.0,36.9108,36.9617,36.9108,36.9544,26600.0
2011-01-24 11:50:00,50.8,50.85,50.76,50.77,29000.0,36.9617,36.9981,36.9326,36.9399,29000.0
2011-01-24 11:55:00,50.76,50.78,50.7,50.7,25400.0,36.9326,36.9471,36.8889,36.8889,25400.0
2011-01-24 12:00:00,50.7,50.73,50.7,50.73,26000.0,36.8889,36.9108,36.8889,36.9108,26000.0
2011-01-24 12:05:00,50.73,50.76,50.7,50.72,54800.0,36.9108,36.9326,36.8889,36.9035,54800.0
2011-01-24 12:10:00,50.72,50.76,50.72,50.76,29000.0,36.9035,36.9326,36.9035,36.9326,29000.0
2011-01-24 12:15:00,50.78,50.86,50.78,50.84,42200.0,36.9471,37.0053,36.9471,36.9908,42200.0
2011-01-24 12:20:00,50.85,50.91,50.85,50.85,29400.0,36.9981,37.0417,36.9981,36.9981,29400.0
2011-01-24 12:25:00,50.87,50.92,50.86,50.89,34000.0,37.0126,37.049,37.0053,37.0272,34000.0
2011-01-24 12:30:00,50.88,50.88,50.84,50.86,14400.0,37.0199,37.0199,36.9908,37.0053,14400.0
2011-01-24 12:35:00,50.87,50.96,50.83,50.84,49000.0,37.0126,37.0781,36.9835,36.9908,49000.0
2011-01-24 12:40:00,50.87,50.93,50.87,50.9,11000.0,37.0126,37.0563,37.0126,37.0344,11000.0
2011-01-24 12:45:00,50.91,50.94,50.91,50.93,6000.0,37.0417,37.0635,37.0417,37.0563,6000.0
2011-01-24 12:50:00,50.94,50.95,50.76,50.79,63400.0,37.0635,37.0708,36.9326,36.9544,63400.0
2011-01-24 12:55:00,50.78,50.79,50.58,50.59,121800.0,36.9471,36.9544,36.8016,36.8089,121800.0
2011-01-24 13:00:00,50.62,50.73,50.61,50.72,16400.0,36.8307,36.9108,36.8234,36.9035,16400.0
2011-01-24 13:05:00,50.73,50.8,50.73,50.8,31800.0,36.9108,36.9617,36.9108,36.9617,31800.0
2011-01-24 13:10:00,50.79,50.85,50.79,50.85,24800.0,36.9544,36.9981,36.9544,36.9981,24800.0
2011-01-24 13:15:00,50.85,50.93,50.85,50.88,11800.0,36.9981,37.0563,36.9981,37.0199,11800.0
2011-01-24 13:20:00,50.88,50.91,50.87,50.88,16000.0,37.0199,37.0417,37.0126,37.0199,16000.0
2011-01-24 13:25:00,50.88,50.91,50.88,50.9,11600.0,37.0199,37.0417,37.0199,37.0344,11600.0
2011-01-24 13:30:00,50.89,50.9,50.85,50.9,9800.0,37.0272,37.0344,36.9981,37.0344,9800.0
2011-01-24 13:35:00,50.88,50.92,50.87,50.91,7200.0,37.0199,37.049,37.0126,37.0417,7200.0
2011-01-24 13:40:00,50.9,51.0,50.89,50.99,15200.0,37.0344,37.1072,37.0272,37.0999,15200.0
2011-01-24 13:45:00,50.99,50.99,50.96,50.97,14000.0,37.0999,37.0999,37.0781,37.0854,14000.0
2011-01-24 13:50:00,50.97,51.05,50.97,50.99,22200.0,37.0854,37.1436,37.0854,37.0999,22200.0
2011-01-24 13:55:00,51.0,51.0,50.94,50.98,13800.0,37.1072,37.1072,37.0635,37.0926,13800.0
2011-01-24 14:00:00,50.98,51.03,50.96,50.96,13200.0,37.0926,37.129,37.0781,37.0781,13200.0
2011-01-24 14:05:00,50.95,51.02,50.94,50.98,22000.0,37.0708,37.1218,37.0635,37.0926,22000.0
2011-01-24 14:10:00,50.97,51.02,50.93,51.02,13400.0,37.0854,37.1218,37.0563,37.1218,13400.0
2011-01-24 14:15:00,51.01,51.06,51.01,51.02,11400.0,37.1145,37.1509,37.1145,37.1218,11400.0
2011-01-24 14:20:00,51.04,51.04,50.98,50.99,8200.0,37.1363,37.1363,37.0926,37.0999,8200.0
2011-01-24 14:25:00,50.99,50.99,50.94,50.94,11000.0,37.0999,37.0999,37.0635,37.0635,11000.0
2011-01-24 14:30:00,50.96,50.98,50.92,50.97,14000.0,37.0781,37.0926,37.049,37.0854,14000.0
2011-01-24 14:35:00,50.97,51.0,50.96,50.99,7800.0,37.0854,37.1072,37.0781,37.0999,7800.0
2011-01-24 14:40:00,51.02,51.05,51.01,51.04,14800.0,37.1218,37.1436,37.1145,37.1363,14800.0
2011-01-24 14:45:00,51.04,51.07,50.99,51.02,26200.0,37.1363,37.1581,37.0999,37.1218,26200.0
2011-01-24 14:50:00,51.02,51.04,50.92,50.94,13000.0,37.1218,37.1363,37.049,37.0635,13000.0
2011-01-24 14:55:00,50.96,50.96,50.91,50.92,20800.0,37.0781,37.0781,37.0417,37.049,20800.0
2011-01-24 15:00:00,50.92,50.99,50.91,50.99,17400.0,37.049,37.0999,37.0417,37.0999,17400.0
2011-01-24 15:05:00,50.99,50.99,50.94,50.96,33200.0,37.0999,37.0999,37.0635,37.0781,33200.0
2011-01-24 15:10:00,50.95,50.95,50.89,50.89,20200.0,37.0708,37.0708,37.0272,37.0272,20200.0
2011-01-24 15:15:00,50.89,50.89,50.77,50.83,104200.0,37.0272,37.0272,36.9399,36.9835,104200.0
2011-01-24 15:20:00,50.83,50.83,50.74,50.83,30400.0,36.9835,36.9835,36.918,36.9835,30400.0
2011-01-24 15:25:00,50.83,50.83,50.73,50.73,25000.0,36.9835,36.9835,36.9108,36.9108,25000.0
2011-01-24 15:30:00,50.73,50.85,50.73,50.78,87600.0,36.9108,36.9981,36.9108,36.9471,87600.0
2011-01-24 15:35:00,50.8,50.88,50.8,50.88,37800.0,36.9617,37.0199,36.9617,37.0199,37800.0
2011-01-24 15:40:00,50.88,50.88,50.82,50.84,28000.0,37.0199,37.0199,36.9762,36.9908,28000.0
2011-01-24 15:45:00,50.84,50.88,50.8,50.87,42400.0,36.9908,37.0199,36.9617,37.0126,42400.0
2011-01-24 15:50:00,50.87,50.89,50.84,50.88,37000.0,37.0126,37.0272,36.9908,37.0199,37000.0
2011-01-24 15:55:00,50.88,50.93,50.85,50.88,115200.0,37.0199,37.0563,36.9981,37.0199,115200.0
2011-01-25 09:30:00,50.79,50.79,50.52,50.56,158200.0,36.9544,36.9544,36.758,36.7871,158200.0
2011-01-25 09:35:00,50.6,50.6,50.49,50.49,7800.0,36.8162,36.8162,36.7361,36.7361,7800.0
2011-01-25 09:40:00,50.49,50.76,50.43,50.68,23600.0,36.7361,36.9326,36.6925,36.8744,23600.0
2011-01-25 09:45:00,50.63,50.63,50.4,50.41,45400.0,36.838,36.838,36.6706,36.6779,45400.0
2011-01-25 09:50:00,50.43,50.45,50.34,50.38,47200.0,36.6925,36.707,36.627,36.6561,47200.0
2011-01-25 09:55:00,50.37,50.48,50.31,50.48,28600.0,36.6488,36.7289,36.6052,36.7289,28600.0
2011-01-25 10:00:00,50.48,50.76,50.47,50.51,89200.0,36.7289,36.9326,36.7216,36.7507,89200.0
2011-01-25 10:05:00,50.51,50.51,50.38,50.42,40000.0,36.7507,36.7507,36.6561,36.6852,40000.0
2011-01-25 10:10:00,50.43,50.43,50.24,50.25,102600.0,36.6925,36.6925,36.5542,36.5615,102600.0
2011-01-25 10:15:00,50.24,50.4,50.22,50.35,40800.0,36.5542,36.6706,36.5397,36.6343,40800.0
2011-01-25 10:20:00,50.35,50.35,50.23,50.23,15800.0,36.6343,36.6343,36.547,36.547,15800.0
2011-01-25 10:25:00,50.22,50.29,50.17,50.18,41600.0,36.5397,36.5906,36.5033,36.5106,41600.0
2011-01-25 10:30:00,50.18,50.26,50.12,50.23,95200.0,36.5106,36.5688,36.4669,36.547,95200.0
2011-01-25 10:35:00,50.27,50.34,50.26,50.32,15800.0,36.5761,36.627,36.5688,36.6124,15800.0
2011-01-25 10:40:00,50.32,50.44,50.29,50.37,14400.0,36.6124,36.6997,36.5906,36.6488,14400.0
2011-01-25 10:45:00,50.38,50.4,50.32,50.35,14800.0,36.6561,36.6706,36.6124,36.6343,14800.0
2011-01-25 10:50:00,50.33,50.42,50.33,50.35,20400.0,36.6197,36.6852,36.6197,36.6343,20400.0
2011-01-25 10:55:00,50.34,50.39,50.31,50.39,10400.0,36.627,36.6634,36.6052,36.6634,10400.0
2011-01-25 11:00:00,50.38,50.38,50.22,50.23,11000.0,36.6561,36.6561,36.5397,36.547,11000.0
2011-01-25 11:05:00,50.23,50.3,50.23,50.24,17600.0,36.547,36.5979,36.547,36.5542,17600.0
2011-01-25 11:10:00,50.26,50.26,50.12,50.13,71200.0,36.5688,36.5688,36.4669,36.4742,71200.0
2011-01-25 11:15:00,50.13,50.18,49.99,50.01,54600.0,36.4742,36.5106,36.3723,36.3869,54600.0
2011-01-25 11:20:00,50.01,50.01,49.93,49.94,31000.0,36.3869,36.3869,36.3287,36.336,31000.0
2011-01-25 11:25:00,49.93,50.06,49.93,49.98,14600.0,36.3287,36.4233,36.3287,36.3651,14600.0
2011-01-25 11:30:00,49.99,49.99,49.88,49.9,45000.0,36.3723,36.3723,36.2923,36.3068,45000.0
2011-01-25 11:35:00,49.89,49.92,49.84,49.91,23800.0,36.2996,36.3214,36.2632,36.3141,23800.0
2011-01-25 11:40:00,49.91,49.93,49.81,49.82,20800.0,36.3141,36.3287,36.2414,36.2486,20800.0
2011-01-25 11:45:00,49.82,49.88,49.79,49.79,59200.0,36.2486,36.2923,36.2268,36.2268,59200.0
2011-01-25 11:50:00,49.8,49.83,49.74,49.77,19800.0,36.2341,36.2559,36.1904,36.2123,19800.0
2011-01-25 11:55:00,49.76,49.76,49.71,49.72,11600.0,36.205,36.205,36.1686,36.1759,11600.0
2011-01-25 12:00:00,49.73,49.85,49.72,49.84,25400.0,36.1832,36.2705,36.1759,36.2632,25400.0
2011-01-25 12:05:00,49.84,49.85,49.79,49.8,14400.0,36.2632,36.2705,36.2268,36.2341,14400.0
2011-01-25 12:10:00,49.79,49.83,49.76,49.83,35600.0,36.2268,36.2559,36.205,36.2559,35600.0
2011-01-25 12:15:00,49.83,49.85,49.8,49.83,30200.0,36.2559,36.2705,36.2341,36.2559,30200.0
2011-01-25 12:20:00,49.83,49.85,49.76,49.8,43600.0,36.2559,36.2705,36.205,36.2341,43600.0
2011-01-25 12:25:00,49.81,49.86,49.8,49.83,27200.0,36.2414,36.2777,36.2341,36.2559,27200.0
2011-01-25 12:30:00,49.83,49.85,49.81,49.85,19000.0,36.2559,36.2705,36.2414,36.2705,19000.0
2011-01-25 12:35:00,49.85,49.86,49.79,49.85,14200.0,36.2705,36.2777,36.2268,36.2705,14200.0
2011-01-25 12:40:00,49.87,49.94,49.87,49.94,6400.0,36.285,36.336,36.285,36.336,6400.0
2011-01-25 12:45:00,49.94,49.96,49.88,49.91,10600.0,36.336,36.3505,36.2923,36.3141,10600.0
2011-01-25 12:50:00,49.91,49.97,49.88,49.9,14400.0,36.3141,36.3578,36.2923,36.3068,14400.0
2011-01-25 12:55:00,49.89,49.93,49.77,49.93,82600.0,36.2996,36.3287,36.2123,36.3287,82600.0
2011-01-25 13:00:00,49.93,49.97,49.91,49.91,46800.0,36.3287,36.3578,36.3141,36.3141,46800.0
2011-01-25 13:05:00,49.92,50.0,49.92,50.0,37400.0,36.3214,36.3796,36.3214,36.3796,37400.0
2011-01-25 13:10:00,49.99,50.04,49.96,49.98,27200.0,36.3723,36.4087,36.3505,36.3651,27200.0
2011-01-25 13:15:00,49.99,49.99,49.91,49.91,17000.0,36.3723,36.3723,36.3141,36.3141,17000.0
2011-01-25 13:20:00,49.91,49.92,49.85,49.9,20200.0,36.3141,36.3214,36.2705,36.3068,20200.0
2011-01-25 13:25:00,49.92,50.02,49.92,49.98,53800.0,36.3214,36.3942,36.3214,36.3651,53800.0
2011-01-25 13:30:00,49.97,50.02,49.93,49.93,9400.0,36.3578,36.3942,36.3287,36.3287,9400.0
2011-01-25 13:35:00,49.93,49.98,49.88,49.97,31600.0,36.3287,36.3651,36.2923,36.3578,31600.0
2011-01-25 13:40:00,49.99,50.01,49.96,49.98,15400.0,36.3723,36.3869,36.3505,36.3651,15400.0
2011-01-25 13:45:00,50.0,50.08,49.98,50.04,12600.0,36.3796,36.4378,36.3651,36.4087,12600.0
2011-01-25 13:50:00,50.02,50.02,49.98,49.99,10400.0,36.3942,36.3942,36.3651,36.3723,10400.0
2011-01-25 13:55:00,49.99,50.05,49.96,50.02,21400.0,36.3723,36.416,36.3505,36.3942,21400.0
2011-01-25 14:00:00,50.02,50.02,49.85,49.88,86800.0,36.3942,36.3942,36.2705,36.2923,86800.0
2011-01-25 14:05:00,49.87,49.88,49.83,49.83,44200.0,36.285,36.2923,36.2559,36.2559,44200.0
2011-01-25 14:10:00,49.83,49.84,49.74,49.74,42000.0,36.2559,36.2632,36.1904,36.1904,42000.0
2011-01-25 14:15:00,49.74,49.77,49.65,49.65,52600.0,36.1904,36.2123,36.125,36.125,52600.0
2011-01-25 14:20:00,49.65,49.68,49.56,49.56,63600.0,36.125,36.1468,36.0595,36.0595,63600.0
2011-01-25 14:25:00,49.57,49.58,49.52,49.54,80800.0,36.0667,36.074,36.0304,36.0449,80800.0
2011-01-25 14:30:00,49.54,49.58,49.5,49.54,51800.0,36.0449,36.074,36.0158,36.0449,51800.0
2011-01-25 14:35:00,49.54,49.59,49.51,49.59,52800.0,36.0449,36.0813,36.0231,36.0813,52800.0
2011-01-25 14:40:00,49.58,49.63,49.54,49.59,28000.0,36.074,36.1104,36.0449,36.0813,28000.0
2011-01-25 14:45:00,49.59,49.65,49.51,49.52,78000.0,36.0813,36.125,36.0231,36.0304,78000.0
2011-01-25 14:50:00,49.5,49.58,49.47,49.5,54000.0,36.0158,36.074,35.994,36.0158,54000.0
2011-01-25 14:55:00,49.5,49.59,49.5,49.59,50400.0,36.0158,36.0813,36.0158,36.0813,50400.0
2011-01-25 15:00:00,49.59,49.69,49.57,49.67,75000.0,36.0813,36.1541,36.0667,36.1395,75000.0
2011-01-25 15:05:00,49.69,49.74,49.61,49.63,57000.0,36.1541,36.1904,36.0958,36.1104,57000.0
2011-01-25 15:10:00,49.62,49.63,49.56,49.56,84200.0,36.1031,36.1104,36.0595,36.0595,84200.0
2011-01-25 15:15:00,49.57,49.62,49.56,49.59,180400.0,36.0667,36.1031,36.0595,36.0813,180400.0
2011-01-25 15:20:00,49.6,49.75,49.59,49.74,74200.0,36.0886,36.1977,36.0813,36.1904,74200.0
2011-01-25 15:25:00,49.74,49.84,49.74,49.82,68200.0,36.1904,36.2632,36.1904,36.2486,68200.0
2011-01-25 15:30:00,49.83,49.85,49.73,49.77,78000.0,36.2559,36.2705,36.1832,36.2123,78000.0
2011-01-25 15:35:00,49.77,49.81,49.69,49.7,85000.0,36.2123,36.2414,36.1541,36.1613,85000.0
2011-01-25 15:40:00,49.69,49.85,49.64,49.85,106200.0,36.1541,36.2705,36.1177,36.2705,106200.0
2011-01-25 15:45:00,49.86,49.92,49.76,49.83,115200.0,36.2777,36.3214,36.205,36.2559,115200.0
2011-01-25 15:50:00,49.83,49.88,49.81,49.88,95200.0,36.2559,36.2923,36.2414,36.2923,95200.0
2011-01-25 15:55:00,49.87,49.97,49.85,49.93,243000.0,36.285,36.3578,36.2705,36.3287,243000.0
2011-01-26 09:30:00,50.19,50.34,50.13,50.27,45000.0,36.5179,36.627,36.4742,36.5761,45000.0
2011-01-26 09:35:00,50.33,50.41,50.13,50.22,42000.0,36.6197,36.6779,36.4742,36.5397,42000.0
2011-01-26 09:40:00,50.22,50.41,50.2,50.35,23600.0,36.5397,36.6779,36.5251,36.6343,23600.0
2011-01-26 09:45:00,50.34,50.36,50.26,50.27,22000.0,36.627,36.6415,36.5688,36.5761,22000.0
2011-01-26 09:50:00,50.28,50.3,50.15,50.23,39400.0,36.5833,36.5979,36.4887,36.547,39400.0
2011-01-26 09:55:00,50.21,50.42,50.21,50.36,20600.0,36.5324,36.6852,36.5324,36.6415,20600.0
2011-01-26 10:00:00,50.38,50.51,50.36,50.4,55800.0,36.6561,36.7507,36.6415,36.6706,55800.0
2011-01-26 10:05:00,50.38,50.49,50.32,50.43,28800.0,36.6561,36.7361,36.6124,36.6925,28800.0
2011-01-26 10:10:00,50.44,50.46,50.22,50.23,83600.0,36.6997,36.7143,36.5397,36.547,83600.0
2011-01-26 10:15:00,50.24,50.41,50.22,50.36,81600.0,36.5542,36.6779,36.5397,36.6415,81600.0
2011-01-26 10:20:00,50.36,50.6,50.35,50.52,84000.0,36.6415,36.8162,36.6343,36.758,84000.0
2011-01-26 10:25:00,50.56,50.59,50.53,50.59,27800.0,36.7871,36.8089,36.7652,36.8089,27800.0
2011-01-26 10:30:00,50.55,50.74,50.47,50.51,117600.0,36.7798,36.918,36.7216,36.7507,117600.0
2011-01-26 10:35:00,50.51,50.63,50.45,50.63,38200.0,36.7507,36.838,36.707,36.838,38200.0
2011-01-26 10:40:00,50.64,50.74,50.61,50.69,25400.0,36.8453,36.918,36.8234,36.8816,25400.0
2011-01-26 10:45:00,50.68,50.77,50.67,50.73,68800.0,36.8744,36.9399,36.8671,36.9108,68800.0
2011-01-26 10:50:00,50.74,50.88,50.74,50.88,83600.0,36.918,37.0199,36.918,37.0199,83600.0
2011-01-26 10:55:00,50.88,50.97,50.8,50.95,118000.0,37.0199,37.0854,36.9617,37.0708,118000.0
2011-01-26 11:00:00,50.95,50.95,50.73,50.77,44200.0,37.0708,37.0708,36.9108,36.9399,44200.0
2011-01-26 11:05:00,50.76,50.88,50.71,50.88,54800.0,36.9326,37.0199,36.8962,37.0199,54800.0
2011-01-26 11:10:00,50.88,50.96,50.87,50.9,53200.0,37.0199,37.0781,37.0126,37.0344,53200.0
2011-01-26 11:15:00,50.9,50.95,50.73,50.73,64600.0,37.0344,37.0708,36.9108,36.9108,64600.0
2011-01-26 11:20:00,50.77,50.81,50.68,50.74,28600.0,36.9399,36.969,36.8744,36.918,28600.0
2011-01-26 11:25:00,50.72,50.72,50.69,50.7,4400.0,36.9035,36.9035,36.8816,36.8889,4400.0
2011-01-26 11:30:00,50.66,50.76,50.65,50.7,31800.0,36.8598,36.9326,36.8525,36.8889,31800.0
2011-01-26 11:35:00,50.68,50.75,50.66,50.66,14000.0,36.8744,36.9253,36.8598,36.8598,14000.0
2011-01-26 11:40:00,50.65,50.81,50.65,50.79,15400.0,36.8525,36.969,36.8525,36.9544,15400.0
2011-01-26 11:45:00,50.77,50.84,50.75,50.79,11200.0,36.9399,36.9908,36.9253,36.9544,11200.0
2011-01-26 11:50:00,50.81,50.82,50.73,50.76,16600.0,36.969,36.9762,36.9108,36.9326,16600.0
2011-01-26 11:55:00,50.77,50.9,50.77,50.85,14800.0,36.9399,37.0344,36.9399,36.9981,14800.0
2011-01-26 12:00:00,50.86,51.08,50.85,51.0,90800.0,37.0053,37.1654,36.9981,37.1072,90800.0
2011-01-26 12:05:00,51.0,51.12,50.97,51.11,37200.0,37.1072,37.1945,37.0854,37.1872,37200.0
2011-01-26 12:10:00,51.12,51.12,51.06,51.1,9000.0,37.1945,37.1945,37.1509,37.18,9000.0
2011-01-26 12:15:00,51.09,51.1,51.02,51.08,39400.0,37.1727,37.18,37.1218,37.1654,39400.0
2011-01-26 12:20:00,51.08,51.17,51.08,51.17,23800.0,37.1654,37.2309,37.1654,37.2309,23800.0
2011-01-26 12:25:00,51.18,51.18,51.13,51.17,19200.0,37.2382,37.2382,37.2018,37.2309,19200.0
2011-01-26 12:30:00,51.16,51.19,51.13,51.16,21200.0,37.2236,37.2454,37.2018,37.2236,21200.0
2011-01-26 12:35:00,51.15,51.15,51.08,51.08,22800.0,37.2163,37.2163,37.1654,37.1654,22800.0
2011-01-26 12:40:00,51.08,51.15,51.08,51.11,17800.0,37.1654,37.2163,37.1654,37.1872,17800.0
2011-01-26 12:45:00,51.13,51.18,51.11,51.15,43600.0,37.2018,37.2382,37.1872,37.2163,43600.0
2011-01-26 12:50:00,51.13,51.21,51.12,51.19,15000.0,37.2018,37.26,37.1945,37.2454,15000.0
2011-01-26 12:55:00,51.17,51.31,51.17,51.3,61400.0,37.2309,37.3328,37.2309,37.3255,61400.0
2011-01-26 13:00:00,51.3,51.32,51.27,51.31,39200.0,37.3255,37.34,37.3037,37.3328,39200.0
2011-01-26 13:05:00,51.3,51.47,51.3,51.47,85800.0,37.3255,37.4492,37.3255,37.4492,85800.0
2011-01-26 13:10:00,51.46,51.47,51.35,51.35,31800.0,37.4419,37.4492,37.3619,37.3619,31800.0
2011-01-26 13:15:00,51.35,51.44,51.34,51.44,22000.0,37.3619,37.4273,37.3546,37.4273,22000.0
2011-01-26 13:20:00,51.45,51.46,51.35,51.37,39000.0,37.4346,37.4419,37.3619,37.3764,39000.0
2011-01-26 13:25:00,51.37,51.38,51.24,51.25,55600.0,37.3764,37.3837,37.2818,37.2891,55600.0
2011-01-26 13:30:00,51.25,51.3,51.25,51.27,18200.0,37.2891,37.3255,37.2891,37.3037,18200.0
2011-01-26 13:35:00,51.27,51.31,51.26,51.31,17600.0,37.3037,37.3328,37.2964,37.3328,17600.0
2011-01-26 13:40:00,51.32,51.41,51.32,51.35,19600.0,37.34,37.4055,37.34,37.3619,19600.0
2011-01-26 13:45:00,51.35,51.4,51.34,51.38,19200.0,37.3619,37.3982,37.3546,37.3837,19200.0
2011-01-26 13:50:00,51.39,51.42,51.35,51.35,21200.0,37.391,37.4128,37.3619,37.3619,21200.0
2011-01-26 13:55:00,51.33,51.35,51.27,51.29,23000.0,37.3473,37.3619,37.3037,37.3182,23000.0
2011-01-26 14:00:00,51.28,51.38,51.26,51.37,36200.0,37.3109,37.3837,37.2964,37.3764,36200.0
2011-01-26 14:05:00,51.37,51.39,51.32,51.35,36400.0,37.3764,37.391,37.34,37.3619,36400.0
2011-01-26 14:10:00,51.35,51.39,51.2,51.26,58000.0,37.3619,37.391,37.2527,37.2964,58000.0
2011-01-26 14:15:00,51.27,51.31,51.14,51.23,153600.0,37.3037,37.3328,37.2091,37.2745,153600.0
2011-01-26 14:20:00,51.24,51.28,51.01,51.08,77600.0,37.2818,37.3109,37.1145,37.1654,77600.0
2011-01-26 14:25:00,51.1,51.15,50.97,51.03,43600.0,37.18,37.2163,37.0854,37.129,43600.0
2011-01-26 14:30:00,51.04,51.1,50.98,51.02,103400.0,37.1363,37.18,37.0926,37.1218,103400.0
2011-01-26 14:35:00,51.06,51.09,50.96,51.02,90600.0,37.1509,37.1727,37.0781,37.1218,90600.0
2011-01-26 14:40:00,51.02,51.16,50.99,51.16,43600.0,37.1218,37.2236,37.0999,37.2236,43600.0
2011-01-26 14:45:00,51.19,51.23,50.96,50.98,104800.0,37.2454,37.2745,37.0781,37.0926,104800.0
2011-01-26 14:50:00,50.99,51.04,50.95,50.98,66800.0,37.0999,37.1363,37.0708,37.0926,66800.0
2011-01-26 14:55:00,50.98,51.02,50.94,51.0,56400.0,37.0926,37.1218,37.0635,37.1072,56400.0
2011-01-26 15:00:00,50.99,51.01,50.93,50.98,53400.0,37.0999,37.1145,37.0563,37.0926,53400.0
2011-01-26 15:05:00,50.99,51.02,50.88,50.91,36800.0,37.0999,37.1218,37.0199,37.0417,36800.0
2011-01-26 15:10:00,50.92,51.05,50.9,51.05,79400.0,37.049,37.1436,37.0344,37.1436,79400.0
2011-01-26 15:15:00,51.02,51.04,50.89,50.91,91400.0,37.1218,37.1363,37.0272,37.0417,91400.0
2011-01-26 15:20:00,50.91,51.05,50.9,51.01,151800.0,37.0417,37.1436,37.0344,37.1145,151800.0
2011-01-26 15:25:00,51.03,51.05,50.98,51.05,86000.0,37.129,37.1436,37.0926,37.1436,86000.0
2011-01-26 15:30:00,51.06,51.13,51.04,51.09,76200.0,37.1509,37.2018,37.1363,37.1727,76200.0
2011-01-26 15:35:00,51.09,51.11,51.01,51.06,67600.0,37.1727,37.1872,37.1145,37.1509,67600.0
2011-01-26 15:40:00,51.06,51.16,51.06,51.1,126200.0,37.1509,37.2236,37.1509,37.18,126200.0
2011-01-26 15:45:00,51.1,51.22,51.09,51.2,174000.0,37.18,37.2673,37.1727,37.2527,174000.0
2011-01-26 15:50:00,51.2,51.25,51.14,51.23,197000.0,37.2527,37.2891,37.2091,37.2745,197000.0
2011-01-26 15:55:00,51.23,51.27,51.15,51.15,187400.0,37.2745,37.3037,37.2163,37.2163,187400.0
2011-01-27 09:30:00,50.96,51.1,50.87,51.04,101000.0,37.0781,37.18,37.0126,37.1363,101000.0
2011-01-27 09:35:00,51.04,51.22,50.89,51.22,55800.0,37.1363,37.2673,37.0272,37.2673,55800.0
2011-01-27 09:40:00,51.22,51.43,51.1,51.35,75400.0,37.2673,37.4201,37.18,37.3619,75400.0
2011-01-27 09:45:00,51.35,51.35,51.18,51.26,62200.0,37.3619,37.3619,37.2382,37.2964,62200.0
2011-01-27 09:50:00,51.26,51.4,51.26,51.38,31200.0,37.2964,37.3982,37.2964,37.3837,31200.0
2011-01-27 09:55:00,51.4,51.45,51.29,51.42,36600.0,37.3982,37.4346,37.3182,37.4128,36600.0
2011-01-27 10:00:00,51.42,51.59,51.27,51.3,74200.0,37.4128,37.5365,37.3037,37.3255,74200.0
2011-01-27 10:05:00,51.32,51.44,51.31,51.44,24400.0,37.34,37.4273,37.3328,37.4273,24400.0
2011-01-27 10:10:00,51.44,51.5,51.43,51.49,29400.0,37.4273,37.471,37.4201,37.4637,29400.0
2011-01-27 10:15:00,51.48,51.6,51.48,51.58,51200.0,37.4564,37.5438,37.4564,37.5292,51200.0
2011-01-27 10:20:00,51.57,51.58,51.49,51.5,62600.0,37.5219,37.5292,37.4637,37.471,62600.0
2011-01-27 10:25:00,51.49,51.63,51.49,51.6,48800.0,37.4637,37.5656,37.4637,37.5438,48800.0
2011-01-27 10:30:00,51.61,51.8,51.56,51.78,98600.0,37.551,37.6893,37.5147,37.6747,98600.0
2011-01-27 10:35:00,51.76,51.77,51.66,51.73,64600.0,37.6602,37.6674,37.5874,37.6383,64600.0
2011-01-27 10:40:00,51.72,51.74,51.65,51.71,176600.0,37.6311,37.6456,37.5801,37.6238,176600.0
2011-01-27 10:45:00,51.72,51.83,51.71,51.83,71200.0,37.6311,37.7111,37.6238,37.7111,71200.0
2011-01-27 10:50:00,51.82,51.94,51.79,51.81,91600.0,37.7038,37.7911,37.682,37.6966,91600.0
2011-01-27 10:55:00,51.82,52.07,51.81,51.91,81600.0,37.7038,37.8857,37.6966,37.7693,81600.0
2011-01-27 11:00:00,51.9,51.98,51.86,51.93,200600.0,37.762,37.8202,37.7329,37.7839,200600.0
2011-01-27 11:05:00,51.93,51.94,51.67,51.68,240600.0,37.7839,37.7911,37.5947,37.602,240600.0
2011-01-27 11:10:00,51.68,51.71,51.64,51.7,111400.0,37.602,37.6238,37.5729,37.6165,111400.0
2011-01-27 11:15:00,51.71,51.74,51.68,51.69,45200.0,37.6238,37.6456,37.602,37.6092,45200.0
2011-01-27 11:20:00,51.69,51.8,51.68,51.68,34000.0,37.6092,37.6893,37.602,37.602,34000.0
2011-01-27 11:25:00,51.68,51.74,51.62,51.71,182000.0,37.602,37.6456,37.5583,37.6238,182000.0
2011-01-27 11:30:00,51.72,51.73,51.46,51.46,278600.0,37.6311,37.6383,37.4419,37.4419,278600.0
2011-01-27 11:35:00,51.47,51.56,51.46,51.49,52000.0,37.4492,37.5147,37.4419,37.4637,52000.0
2011-01-27 11:40:00,51.49,51.5,51.45,51.47,42800.0,37.4637,37.471,37.4346,37.4492,42800.0
2011-01-27 11:45:00,51.49,51.6,51.49,51.56,17400.0,37.4637,37.5438,37.4637,37.5147,17400.0
2011-01-27 11:50:00,51.54,51.55,51.43,51.49,19000.0,37.5001,37.5074,37.4201,37.4637,19000.0
2011-01-27 11:55:00,51.49,51.61,51.49,51.58,17800.0,37.4637,37.551,37.4637,37.5292,17800.0
2011-01-27 12:00:00,51.57,51.6,51.51,51.6,20400.0,37.5219,37.5438,37.4783,37.5438,20400.0
2011-01-27 12:05:00,51.59,51.73,51.59,51.72,86800.0,37.5365,37.6383,37.5365,37.6311,86800.0
2011-01-27 12:10:00,51.71,51.76,51.66,51.75,59400.0,37.6238,37.6602,37.5874,37.6529,59400.0
2011-01-27 12:15:00,51.73,51.77,51.68,51.74,39200.0,37.6383,37.6674,37.602,37.6456,39200.0
2011-01-27 12:20:00,51.77,51.77,51.6,51.6,80800.0,37.6674,37.6674,37.5438,37.5438,80800.0
2011-01-27 12:25:00,51.6,51.66,51.55,51.63,77400.0,37.5438,37.5874,37.5074,37.5656,77400.0
2011-01-27 12:30:00,51.63,51.65,51.57,51.6,25400.0,37.5656,37.5801,37.5219,37.5438,25400.0
2011-01-27 12:35:00,51.6,51.64,51.58,51.61,26600.0,37.5438,37.5729,37.5292,37.551,26600.0
2011-01-27 12:40:00,51.63,51.65,51.6,51.65,39600.0,37.5656,37.5801,37.5438,37.5801,39600.0
2011-01-27 12:45:00,51.64,51.65,51.61,51.64,54800.0,37.5729,37.5801,37.551,37.5729,54800.0
2011-01-27 12:50:00,51.65,51.83,51.65,51.8,33000.0,37.5801,37.7111,37.5801,37.6893,33000.0
2011-01-27 12:55:00,51.81,51.81,51.74,51.74,13200.0,37.6966,37.6966,37.6456,37.6456,13200.0
2011-01-27 13:00:00,51.75,51.79,51.71,51.73,22800.0,37.6529,37.682,37.6238,37.6383,22800.0
2011-01-27 13:05:00,51.71,51.72,51.69,51.69,13400.0,37.6238,37.6311,37.6092,37.6092,13400.0
2011-01-27 13:10:00,51.7,51.71,51.67,51.68,33400.0,37.6165,37.6238,37.5947,37.602,33400.0
2011-01-27 13:15:00,51.7,51.78,51.66,51.77,11400.0,37.6165,37.6747,37.5874,37.6674,11400.0
2011-01-27 13:20:00,51.75,51.77,51.71,51.77,44000.0,37.6529,37.6674,37.6238,37.6674,44000.0
2011-01-27 13:25:00,51.77,51.77,51.71,51.76,20800.0,37.6674,37.6674,37.6238,37.6602,20800.0
2011-01-27 13:30:00,51.74,51.9,51.73,51.81,107200.0,37.6456,37.762,37.6383,37.6966,107200.0
2011-01-27 13:35:00,51.82,51.82,51.74,51.74,9800.0,37.7038,37.7038,37.6456,37.6456,9800.0
2011-01-27 13:40:00,51.74,51.78,51.74,51.75,8000.0,37.6456,37.6747,37.6456,37.6529,8000.0
2011-01-27 13:45:00,51.74,51.81,51.74,51.77,13600.0,37.6456,37.6966,37.6456,37.6674,13600.0
2011-01-27 13:50:00,51.77,51.79,51.67,51.68,18800.0,37.6674,37.682,37.5947,37.602,18800.0
2011-01-27 13:55:00,51.67,51.73,51.65,51.69,11200.0,37.5947,37.6383,37.5801,37.6092,11200.0
2011-01-27 14:00:00,51.7,51.71,51.63,51.65,24800.0,37.6165,37.6238,37.5656,37.5801,24800.0
2011-01-27 14:05:00,51.65,51.65,51.58,51.63,44000.0,37.5801,37.5801,37.5292,37.5656,44000.0
2011-01-27 14:10:00,51.63,51.66,51.63,51.65,24400.0,37.5656,37.5874,37.5656,37.5801,24400.0
2011-01-27 14:15:00,51.63,51.65,51.6,51.63,43400.0,37.5656,37.5801,37.5438,37.5656,43400.0
2011-01-27 14:20:00,51.63,51.66,51.6,51.63,18000.0,37.5656,37.5874,37.5438,37.5656,18000.0
2011-01-27 14:25:00,51.62,51.66,51.56,51.58,44200.0,37.5583,37.5874,37.5147,37.5292,44200.0
2011-01-27 14:30:00,51.56,51.57,51.44,51.46,37400.0,37.5147,37.5219,37.4273,37.4419,37400.0
2011-01-27 14:35:00,51.45,51.57,51.45,51.54,36000.0,37.4346,37.5219,37.4346,37.5001,36000.0
2011-01-27 14:40:00,51.53,51.65,51.5,51.56,36000.0,37.4928,37.5801,37.471,37.5147,36000.0
2011-01-27 14:45:00,51.56,51.62,51.55,51.57,16400.0,37.5147,37.5583,37.5074,37.5219,16400.0
2011-01-27 14:50:00,51.57,51.58,51.51,51.51,22000.0,37.5219,37.5292,37.4783,37.4783,22000.0
2011-01-27 14:55:00,51.52,51.52,51.5,51.52,21800.0,37.4855,37.4855,37.471,37.4855,21800.0
2011-01-27 15:00:00,51.51,51.52,51.44,51.5,26200.0,37.4783,37.4855,37.4273,37.471,26200.0
2011-01-27 15:05:00,51.49,51.58,51.49,51.57,29200.0,37.4637,37.5292,37.4637,37.5219,29200.0
2011-01-27 15:10:00,51.57,51.62,51.55,51.59,44400.0,37.5219,37.5583,37.5074,37.5365,44400.0
2011-01-27 15:15:00,51.58,51.64,51.58,51.59,56000.0,37.5292,37.5729,37.5292,37.5365,56000.0
2011-01-27 15:20:00,51.58,51.62,51.56,51.62,34400.0,37.5292,37.5583,37.5147,37.5583,34400.0
2011-01-27 15:25:00,51.62,51.65,51.6,51.63,43200.0,37.5583,37.5801,37.5438,37.5656,43200.0
2011-01-27 15:30:00,51.62,51.65,51.57,51.58,85400.0,37.5583,37.5801,37.5219,37.5292,85400.0
2011-01-27 15:35:00,51.58,51.67,51.58,51.67,76400.0,37.5292,37.5947,37.5292,37.5947,76400.0
2011-01-27 15:40:00,51.66,51.72,51.64,51.67,82200.0,37.5874,37.6311,37.5729,37.5947,82200.0
2011-01-27 15:45:00,51.67,51.73,51.63,51.63,102200.0,37.5947,37.6383,37.5656,37.5656,102200.0
2011-01-27 15:50:00,51.63,51.66,51.58,51.63,166200.0,37.5656,37.5874,37.5292,37.5656,166200.0
2011-01-27 15:55:00,51.63,51.65,51.61,51.65,177800.0,37.5656,37.5801,37.551,37.5801,177800.0
2011-01-28 09:30:00,51.69,52.0,51.69,51.85,62400.0,37.6092,37.8348,37.6092,37.7257,62400.0
2011-01-28 09:35:00,51.85,51.95,51.62,51.66,38600.0,37.7257,37.7984,37.5583,37.5874,38600.0
2011-01-28 09:40:00,51.65,51.95,51.64,51.92,31600.0,37.5801,37.7984,37.5729,37.7766,31600.0
2011-01-28 09:45:00,51.91,52.15,51.91,52.02,35400.0,37.7693,37.9439,37.7693,37.8493,35400.0
2011-01-28 09:50:00,52.01,52.08,51.86,52.02,47800.0,37.8421,37.893,37.7329,37.8493,47800.0
2011-01-28 09:55:00,52.02,52.13,51.96,52.02,64400.0,37.8493,37.9294,37.8057,37.8493,64400.0
2011-01-28 10:00:00,52.06,52.06,51.82,51.82,43200.0,37.8784,37.8784,37.7038,37.7038,43200.0
2011-01-28 10:05:00,51.81,52.02,51.74,51.98,65600.0,37.6966,37.8493,37.6456,37.8202,65600.0
2011-01-28 10:10:00,52.02,52.15,51.94,52.15,65800.0,37.8493,37.9439,37.7911,37.9439,65800.0
2011-01-28 10:15:00,52.12,52.58,52.1,52.32,264000.0,37.9221,38.2568,37.9076,38.0676,264000.0
2011-01-28 10:20:00,52.32,52.33,52.0,52.05,28400.0,38.0676,38.0749,37.8348,37.8712,28400.0
2011-01-28 10:25:00,52.04,52.3,52.04,52.24,127800.0,37.8639,38.0531,37.8639,38.0094,127800.0
2011-01-28 10:30:00,52.23,52.24,51.96,51.96,96600.0,38.0021,38.0094,37.8057,37.8057,96600.0
2011-01-28 10:35:00,51.96,52.06,51.91,52.04,154200.0,37.8057,37.8784,37.7693,37.8639,154200.0
2011-01-28 10:40:00,52.04,52.04,51.85,51.85,62000.0,37.8639,37.8639,37.7257,37.7257,62000.0
2011-01-28 10:45:00,51.85,51.86,51.6,51.67,65600.0,37.7257,37.7329,37.5438,37.5947,65600.0
2011-01-28 10:50:00,51.67,51.67,51.38,51.43,138600.0,37.5947,37.5947,37.3837,37.4201,138600.0
2011-01-28 10:55:00,51.47,51.57,51.45,51.45,39800.0,37.4492,37.5219,37.4346,37.4346,39800.0
2011-01-28 11:00:00,51.45,51.45,51.35,51.43,118400.0,37.4346,37.4346,37.3619,37.4201,118400.0
2011-01-28 11:05:00,51.42,51.44,51.27,51.31,80000.0,37.4128,37.4273,37.3037,37.3328,80000.0
2011-01-28 11:10:00,51.33,51.38,51.24,51.29,170400.0,37.3473,37.3837,37.2818,37.3182,170400.0
2011-01-28 11:15:00,51.29,51.29,51.1,51.21,152600.0,37.3182,37.3182,37.18,37.26,152600.0
2011-01-28 11:20:00,51.2,51.25,51.15,51.17,72800.0,37.2527,37.2891,37.2163,37.2309,72800.0
2011-01-28 11:25:00,51.16,51.32,51.16,51.27,85600.0,37.2236,37.34,37.2236,37.3037,85600.0
2011-01-28 11:30:00,51.25,51.32,51.25,51.31,48000.0,37.2891,37.34,37.2891,37.3328,48000.0
2011-01-28 11:35:00,51.29,51.4,51.27,51.35,87400.0,37.3182,37.3982,37.3037,37.3619,87400.0
2011-01-28 11:40:00,51.35,51.46,51.33,51.42,60400.0,37.3619,37.4419,37.3473,37.4128,60400.0
2011-01-28 11:45:00,51.43,51.47,51.37,51.37,70800.0,37.4201,37.4492,37.3764,37.3764,70800.0
2011-01-28 11:50:00,51.37,51.37,51.26,51.35,69000.0,37.3764,37.3764,37.2964,37.3619,69000.0
2011-01-28 11:55:00,51.34,51.42,51.27,51.4,72800.0,37.3546,37.4128,37.3037,37.3982,72800.0
2011-01-28 12:00:00,51.42,51.42,51.21,51.27,93200.0,37.4128,37.4128,37.26,37.3037,93200.0
2011-01-28 12:05:00,51.27,51.27,51.19,51.2,79800.0,37.3037,37.3037,37.2454,37.2527,79800.0
2011-01-28 12:10:00,51.2,51.23,51.12,51.21,90600.0,37.2527,37.2745,37.1945,37.26,90600.0
2011-01-28 12:15:00,51.21,51.35,51.21,51.33,156800.0,37.26,37.3619,37.26,37.3473,156800.0
2011-01-28 12:20:00,51.32,51.54,51.29,51.49,112600.0,37.34,37.5001,37.3182,37.4637,112600.0
2011-01-28 12:25:00,51.47,51.49,51.42,51.43,73400.0,37.4492,37.4637,37.4128,37.4201,73400.0
2011-01-28 12:30:00,51.44,51.47,51.33,51.44,46600.0,37.4273,37.4492,37.3473,37.4273,46600.0
2011-01-28 12:35:00,51.43,51.48,51.42,51.47,65000.0,37.4201,37.4564,37.4128,37.4492,65000.0
2011-01-28 12:40:00,51.48,51.63,51.46,51.59,68800.0,37.4564,37.5656,37.4419,37.5365,68800.0
2011-01-28 12:45:00,51.59,51.61,51.52,51.57,62800.0,37.5365,37.551,37.4855,37.5219,62800.0
2011-01-28 12:50:00,51.57,51.7,51.53,51.65,36200.0,37.5219,37.6165,37.4928,37.5801,36200.0
2011-01-28 12:55:00,51.65,51.74,51.59,51.72,43400.0,37.5801,37.6456,37.5365,37.6311,43400.0
2011-01-28 13:00:00,51.72,51.75,51.69,51.73,71600.0,37.6311,37.6529,37.6092,37.6383,71600.0
2011-01-28 13:05:00,51.73,51.73,51.65,51.65,111400.0,37.6383,37.6383,37.5801,37.5801,111400.0
2011-01-28 13:10:00,51.68,51.68,51.59,51.6,26400.0,37.602,37.602,37.5365,37.5438,26400.0
2011-01-28 13:15:00,51.6,51.6,51.49,51.54,43400.0,37.5438,37.5438,37.4637,37.5001,43400.0
2011-01-28 13:20:00,51.57,51.59,51.47,51.5,68400.0,37.5219,37.5365,37.4492,37.471,68400.0
2011-01-28 13:25:00,51.5,51.56,51.45,51.48,44800.0,37.471,37.5147,37.4346,37.4564,44800.0
2011-01-28 13:30:00,51.48,51.58,51.48,51.51,44000.0,37.4564,37.5292,37.4564,37.4783,44000.0
2011-01-28 13:35:00,51.49,51.49,51.35,51.44,36200.0,37.4637,37.4637,37.3619,37.4273,36200.0
2011-01-28 13:40:00,51.43,51.49,51.38,51.43,64600.0,37.4201,37.4637,37.3837,37.4201,64600.0
2011-01-28 13:45:00,51.43,51.58,51.41,51.58,30600.0,37.4201,37.5292,37.4055,37.5292,30600.0
2011-01-28 13:50:00,51.57,51.57,51.51,51.51,24000.0,37.5219,37.5219,37.4783,37.4783,24000.0
2011-01-28 13:55:00,51.54,51.74,51.51,51.73,64400.0,37.5001,37.6456,37.4783,37.6383,64400.0
2011-01-28 14:00:00,51.74,51.74,51.66,51.68,30600.0,37.6456,37.6456,37.5874,37.602,30600.0
2011-01-28 14:05:00,51.69,51.71,51.63,51.7,31200.0,37.6092,37.6238,37.5656,37.6165,31200.0
2011-01-28 14:10:00,51.65,51.66,51.58,51.6,27200.0,37.5801,37.5874,37.5292,37.5438,27200.0
2011-01-28 14:15:00,51.6,51.67,51.52,51.62,42400.0,37.5438,37.5947,37.4855,37.5583,42400.0
2011-01-28 14:20:00,51.6,51.68,51.57,51.68,29800.0,37.5438,37.602,37.5219,37.602,29800.0
2011-01-28 14:25:00,51.68,51.7,51.58,51.59,14200.0,37.602,37.6165,37.5292,37.5365,14200.0
2011-01-28 14:30:00,51.6,51.63,51.58,51.6,24000.0,37.5438,37.5656,37.5292,37.5438,24000.0
2011-01-28 14:35:00,51.63,51.71,51.6,51.66,35400.0,37.5656,37.6238,37.5438,37.5874,35400.0
2011-01-28 14:40:00,51.66,51.72,51.64,51.69,14200.0,37.5874,37.6311,37.5729,37.6092,14200.0
2011-01-28 14:45:00,51.69,51.69,51.59,51.66,27000.0,37.6092,37.6092,37.5365,37.5874,27000.0
2011-01-28 14:50:00,51.63,51.67,51.4,51.44,39000.0,37.5656,37.5947,37.3982,37.4273,39000.0
2011-01-28 14:55:00,51.44,51.54,51.43,51.51,32800.0,37.4273,37.5001,37.4201,37.4783,32800.0
2011-01-28 15:00:00,51.54,51.55,51.5,51.51,43400.0,37.5001,37.5074,37.471,37.4783,43400.0
2011-01-28 15:05:00,51.53,51.59,51.44,51.44,30000.0,37.4928,37.5365,37.4273,37.4273,30000.0
2011-01-28 15:10:00,51.44,51.44,51.32,51.35,41000.0,37.4273,37.4273,37.34,37.3619,41000.0
2011-01-28 15:15:00,51.35,51.36,51.17,51.22,70800.0,37.3619,37.3691,37.2309,37.2673,70800.0
2011-01-28 15:20:00,51.22,51.27,51.16,51.24,45800.0,37.2673,37.3037,37.2236,37.2818,45800.0
2011-01-28 15:25:00,51.24,51.26,51.09,51.13,80800.0,37.2818,37.2964,37.1727,37.2018,80800.0
2011-01-28 15:30:00,51.12,51.24,51.12,51.22,56000.0,37.1945,37.2818,37.1945,37.2673,56000.0
2011-01-28 15:35:00,51.22,51.31,51.16,51.3,53600.0,37.2673,37.3328,37.2236,37.3255,53600.0
2011-01-28 15:40:00,51.3,51.3,51.19,51.26,82600.0,37.3255,37.3255,37.2454,37.2964,82600.0
2011-01-28 15:45:00,51.27,51.35,51.24,51.24,73800.0,37.3037,37.3619,37.2818,37.2818,73800.0
2011-01-28 15:50:00,51.26,51.27,51.21,51.24,78200.0,37.2964,37.3037,37.26,37.2818,78200.0
2011-01-28 15:55:00,51.24,51.27,51.11,51.22,248800.0,37.2818,37.3037,37.1872,37.2673,248800.0
2011-01-31 09:30:00,51.37,52.3,51.37,51.99,142200.0,37.3764,38.0531,37.3764,37.8275,142200.0
2011-01-31 09:35:00,51.99,52.3,51.97,51.97,92000.0,37.8275,38.0531,37.813,37.813,92000.0
2011-01-31 09:40:00,52.01,52.25,52.0,52.17,55000.0,37.8421,38.0167,37.8348,37.9585,55000.0
2011-01-31 09:45:00,52.18,52.35,52.09,52.29,52600.0,37.9658,38.0895,37.9003,38.0458,52600.0
2011-01-31 09:50:00,52.28,52.51,52.28,52.44,103200.0,38.0385,38.2059,38.0385,38.1549,103200.0
2011-01-31 09:55:00,52.47,52.59,52.33,52.33,52400.0,38.1768,38.2641,38.0749,38.0749,52400.0
2011-01-31 10:00:00,52.32,52.53,52.31,52.36,120200.0,38.0676,38.2204,38.0603,38.0967,120200.0
2011-01-31 10:05:00,52.37,52.39,52.29,52.32,73000.0,38.104,38.1186,38.0458,38.0676,73000.0
2011-01-31 10:10:00,52.35,52.5,52.35,52.49,97000.0,38.0895,38.1986,38.0895,38.1913,97000.0
2011-01-31 10:15:00,52.49,52.53,52.36,52.38,106800.0,38.1913,38.2204,38.0967,38.1113,106800.0
2011-01-31 10:20:00,52.38,52.47,52.34,52.44,61800.0,38.1113,38.1768,38.0822,38.1549,61800.0
2011-01-31 10:25:00,52.41,52.5,52.41,52.46,40200.0,38.1331,38.1986,38.1331,38.1695,40200.0
2011-01-31 10:30:00,52.46,52.47,52.33,52.34,49000.0,38.1695,38.1768,38.0749,38.0822,49000.0
2011-01-31 10:35:00,52.35,52.5,52.33,52.49,47600.0,38.0895,38.1986,38.0749,38.1913,47600.0
2011-01-31 10:40:00,52.47,52.52,52.35,52.37,105800.0,38.1768,38.2131,38.0895,38.104,105800.0
2011-01-31 10:45:00,52.35,52.49,52.25,52.26,38400.0,38.0895,38.1913,38.0167,38.024,38400.0
2011-01-31 10:50:00,52.26,52.34,52.14,52.16,54000.0,38.024,38.0822,37.9367,37.9512,54000.0
2011-01-31 10:55:00,52.17,52.24,52.16,52.21,22400.0,37.9585,38.0094,37.9512,37.9876,22400.0
2011-01-31 11:00:00,52.22,52.34,52.22,52.33,17000.0,37.9949,38.0822,37.9949,38.0749,17000.0
2011-01-31 11:05:00,52.33,52.35,52.29,52.33,26200.0,38.0749,38.0895,38.0458,38.0749,26200.0
2011-01-31 11:10:00,52.33,52.45,52.32,52.43,25000.0,38.0749,38.1622,38.0676,38.1477,25000.0
2011-01-31 11:15:00,52.4,52.5,52.4,52.5,30200.0,38.1258,38.1986,38.1258,38.1986,30200.0
2011-01-31 11:20:00,52.49,52.51,52.39,52.4,22400.0,38.1913,38.2059,38.1186,38.1258,22400.0
2011-01-31 11:25:00,52.38,52.47,52.35,52.44,14800.0,38.1113,38.1768,38.0895,38.1549,14800.0
2011-01-31 11:30:00,52.43,52.43,52.31,52.41,26200.0,38.1477,38.1477,38.0603,38.1331,26200.0
2011-01-31 11:35:00,52.42,52.48,52.35,52.47,46000.0,38.1404,38.184,38.0895,38.1768,46000.0
2011-01-31 11:40:00,52.49,52.52,52.47,52.49,55200.0,38.1913,38.2131,38.1768,38.1913,55200.0
2011-01-31 11:45:00,52.49,52.5,52.44,52.48,14200.0,38.1913,38.1986,38.1549,38.184,14200.0
2011-01-31 11:50:00,52.49,52.49,52.39,52.44,19600.0,38.1913,38.1913,38.1186,38.1549,19600.0
2011-01-31 11:55:00,52.46,52.56,52.46,52.54,69600.0,38.1695,38.2422,38.1695,38.2277,69600.0
2011-01-31 12:00:00,52.56,52.72,52.56,52.7,68400.0,38.2422,38.3587,38.2422,38.3441,68400.0
2011-01-31 12:05:00,52.7,52.8,52.69,52.75,55800.0,38.3441,38.4169,38.3368,38.3805,55800.0
2011-01-31 12:10:00,52.75,52.81,52.74,52.8,32200.0,38.3805,38.4241,38.3732,38.4169,32200.0
2011-01-31 12:15:00,52.79,52.91,52.72,52.91,66600.0,38.4096,38.4969,38.3587,38.4969,66600.0
2011-01-31 12:20:00,52.91,52.94,52.85,52.94,44400.0,38.4969,38.5187,38.4532,38.5187,44400.0
2011-01-31 12:25:00,52.96,53.0,52.91,52.97,46600.0,38.5333,38.5624,38.4969,38.5406,46600.0
2011-01-31 12:30:00,52.97,52.99,52.89,52.96,19800.0,38.5406,38.5551,38.4823,38.5333,19800.0
2011-01-31 12:35:00,52.95,53.05,52.94,53.01,116600.0,38.526,38.5988,38.5187,38.5697,116600.0
2011-01-31 12:40:00,53.01,53.03,52.9,53.02,39600.0,38.5697,38.5842,38.4896,38.5769,39600.0
2011-01-31 12:45:00,53.01,53.02,52.98,52.99,15600.0,38.5697,38.5769,38.5478,38.5551,15600.0
2011-01-31 12:50:00,52.98,53.05,52.98,53.0,38200.0,38.5478,38.5988,38.5478,38.5624,38200.0
2011-01-31 12:55:00,53.01,53.05,52.91,52.99,21000.0,38.5697,38.5988,38.4969,38.5551,21000.0
2011-01-31 13:00:00,52.99,53.05,52.94,52.96,48600.0,38.5551,38.5988,38.5187,38.5333,48600.0
2011-01-31 13:05:00,52.95,53.07,52.95,52.98,30800.0,38.526,38.6133,38.526,38.5478,30800.0
2011-01-31 13:10:00,52.99,53.02,52.93,52.93,11800.0,38.5551,38.5769,38.5115,38.5115,11800.0
2011-01-31 13:15:00,52.95,53.06,52.95,53.06,31600.0,38.526,38.606,38.526,38.606,31600.0
2011-01-31 13:20:00,53.09,53.15,53.01,53.02,32600.0,38.6279,38.6715,38.5697,38.5769,32600.0
2011-01-31 13:25:00,53.02,53.04,52.97,53.0,32800.0,38.5769,38.5915,38.5406,38.5624,32800.0
2011-01-31 13:30:00,52.99,53.01,52.95,52.95,45200.0,38.5551,38.5697,38.526,38.526,45200.0
2011-01-31 13:35:00,52.94,52.94,52.85,52.88,29400.0,38.5187,38.5187,38.4532,38.4751,29400.0
2011-01-31 13:40:00,52.88,53.0,52.88,52.95,23600.0,38.4751,38.5624,38.4751,38.526,23600.0
2011-01-31 13:45:00,52.96,53.02,52.91,52.97,23600.0,38.5333,38.5769,38.4969,38.5406,23600.0
2011-01-31 13:50:00,52.99,53.09,52.99,52.99,31400.0,38.5551,38.6279,38.5551,38.5551,31400.0
2011-01-31 13:55:00,52.99,53.02,52.96,52.99,18000.0,38.5551,38.5769,38.5333,38.5551,18000.0
2011-01-31 14:00:00,52.99,53.0,52.93,52.95,29200.0,38.5551,38.5624,38.5115,38.526,29200.0
2011-01-31 14:05:00,52.95,53.02,52.95,52.99,71800.0,38.526,38.5769,38.526,38.5551,71800.0
2011-01-31 14:10:00,52.98,53.0,52.88,52.88,38200.0,38.5478,38.5624,38.4751,38.4751,38200.0
2011-01-31 14:15:00,52.9,52.96,52.87,52.91,34600.0,38.4896,38.5333,38.4678,38.4969,34600.0
2011-01-31 14:20:00,52.9,52.95,52.85,52.87,27800.0,38.4896,38.526,38.4532,38.4678,27800.0
2011-01-31 14:25:00,52.89,52.89,52.75,52.79,37000.0,38.4823,38.4823,38.3805,38.4096,37000.0
2011-01-31 14:30:00,52.78,52.83,52.73,52.77,25800.0,38.4023,38.4387,38.3659,38.395,25800.0
2011-01-31 14:35:00,52.8,52.89,52.79,52.82,37800.0,38.4169,38.4823,38.4096,38.4314,37800.0
2011-01-31 14:40:00,52.84,52.92,52.84,52.91,27000.0,38.446,38.5042,38.446,38.4969,27000.0
2011-01-31 14:45:00,52.93,52.95,52.76,52.76,28600.0,38.5115,38.526,38.3878,38.3878,28600.0
2011-01-31 14:50:00,52.74,52.84,52.7,52.79,66000.0,38.3732,38.446,38.3441,38.4096,66000.0
2011-01-31 14:55:00,52.78,52.92,52.77,52.88,58000.0,38.4023,38.5042,38.395,38.4751,58000.0
2011-01-31 15:00:00,52.9,52.99,52.87,52.91,51000.0,38.4896,38.5551,38.4678,38.4969,51000.0
2011-01-31 15:05:00,52.92,52.92,52.88,52.88,34800.0,38.5042,38.5042,38.4751,38.4751,34800.0
2011-01-31 15:10:00,52.88,52.95,52.87,52.87,39000.0,38.4751,38.526,38.4678,38.4678,39000.0
2011-01-31 15:15:00,52.88,52.91,52.85,52.88,60000.0,38.4751,38.4969,38.4532,38.4751,60000.0
2011-01-31 15:20:00,52.9,53.0,52.9,52.97,40400.0,38.4896,38.5624,38.4896,38.5406,40400.0
2011-01-31 15:25:00,52.97,53.05,52.97,52.99,48600.0,38.5406,38.5988,38.5406,38.5551,48600.0
2011-01-31 15:30:00,52.99,53.1,52.99,53.1,79800.0,38.5551,38.6351,38.5551,38.6351,79800.0
2011-01-31 15:35:00,53.1,53.15,53.07,53.07,70800.0,38.6351,38.6715,38.6133,38.6133,70800.0
2011-01-31 15:40:00,53.06,53.17,53.06,53.15,100600.0,38.606,38.6861,38.606,38.6715,100600.0
2011-01-31 15:45:00,53.15,53.18,53.08,53.17,105000.0,38.6715,38.6934,38.6206,38.6861,105000.0
2011-01-31 15:50:00,53.17,53.21,53.1,53.21,129200.0,38.6861,38.7152,38.6351,38.7152,129200.0
2011-01-31 15:55:00,53.2,53.29,53.15,53.23,270200.0,38.7079,38.7734,38.6715,38.7297,270200.0
2011-02-01 09:30:00,53.36,53.58,53.01,53.56,129200.0,38.8243,38.9844,38.5697,38.9698,129200.0
2011-02-01 09:35:00,53.56,53.56,53.24,53.42,59400.0,38.9698,38.9698,38.737,38.868,59400.0
2011-02-01 09:40:00,53.48,53.6,53.26,53.29,62600.0,38.9116,38.9989,38.7516,38.7734,62600.0
2011-02-01 09:45:00,53.29,53.52,53.29,53.43,66200.0,38.7734,38.9407,38.7734,38.8752,66200.0
2011-02-01 09:50:00,53.39,53.46,53.24,53.32,58000.0,38.8461,38.8971,38.737,38.7952,58000.0
2011-02-01 09:55:00,53.27,53.48,53.27,53.29,57200.0,38.7588,38.9116,38.7588,38.7734,57200.0
2011-02-01 10:00:00,53.31,53.37,53.11,53.12,93400.0,38.7879,38.8316,38.6424,38.6497,93400.0
2011-02-01 10:05:00,53.13,53.25,53.09,53.09,53200.0,38.657,38.7443,38.6279,38.6279,53200.0
2011-02-01 10:10:00,53.1,53.12,53.02,53.08,31400.0,38.6351,38.6497,38.5769,38.6206,31400.0
2011-02-01 10:15:00,53.1,53.1,52.99,53.06,74800.0,38.6351,38.6351,38.5551,38.606,74800.0
2011-02-01 10:20:00,53.05,53.2,53.02,53.12,61000.0,38.5988,38.7079,38.5769,38.6497,61000.0
2011-02-01 10:25:00,53.15,53.15,52.93,52.97,60600.0,38.6715,38.6715,38.5115,38.5406,60600.0
2011-02-01 10:30:00,52.97,53.26,52.97,53.2,46000.0,38.5406,38.7516,38.5406,38.7079,46000.0
2011-02-01 10:35:00,53.2,53.38,53.16,53.35,59200.0,38.7079,38.8389,38.6788,38.817,59200.0
2011-02-01 10:40:00,53.34,53.43,53.29,53.3,52800.0,38.8098,38.8752,38.7734,38.7807,52800.0
2011-02-01 10:45:00,53.3,53.39,53.27,53.32,62400.0,38.7807,38.8461,38.7588,38.7952,62400.0
2011-02-01 10:50:00,53.35,53.35,53.2,53.3,21600.0,38.817,38.817,38.7079,38.7807,21600.0
2011-02-01 10:55:00,53.31,53.4,53.22,53.39,35000.0,38.7879,38.8534,38.7225,38.8461,35000.0
2011-02-01 11:00:00,53.39,53.41,53.32,53.37,23200.0,38.8461,38.8607,38.7952,38.8316,23200.0
2011-02-01 11:05:00,53.37,53.47,53.37,53.41,35600.0,38.8316,38.9044,38.8316,38.8607,35600.0
2011-02-01 11:10:00,53.4,53.41,53.33,53.36,48600.0,38.8534,38.8607,38.8025,38.8243,48600.0
2011-02-01 11:15:00,53.35,53.41,53.31,53.41,59400.0,38.817,38.8607,38.7879,38.8607,59400.0
2011-02-01 11:20:00,53.41,53.47,53.24,53.24,65200.0,38.8607,38.9044,38.737,38.737,65200.0
2011-02-01 11:25:00,53.24,53.27,53.21,53.26,27400.0,38.737,38.7588,38.7152,38.7516,27400.0
2011-02-01 11:30:00,53.26,53.41,53.26,53.41,90800.0,38.7516,38.8607,38.7516,38.8607,90800.0
2011-02-01 11:35:00,53.41,53.55,53.39,53.52,43400.0,38.8607,38.9626,38.8461,38.9407,43400.0
2011-02-01 11:40:00,53.51,53.52,53.44,53.44,35400.0,38.9335,38.9407,38.8825,38.8825,35400.0
2011-02-01 11:45:00,53.45,53.56,53.42,53.42,35200.0,38.8898,38.9698,38.868,38.868,35200.0
2011-02-01 11:50:00,53.4,53.49,53.4,53.49,21600.0,38.8534,38.9189,38.8534,38.9189,21600.0
2011-02-01 11:55:00,53.49,53.59,53.49,53.53,40000.0,38.9189,38.9917,38.9189,38.948,40000.0
2011-02-01 12:00:00,53.52,53.59,53.52,53.55,21400.0,38.9407,38.9917,38.9407,38.9626,21400.0
2011-02-01 12:05:00,53.57,53.71,53.54,53.71,60200.0,38.9771,39.079,38.9553,39.079,60200.0
2011-02-01 12:10:00,53.68,53.74,53.66,53.71,50000.0,39.0571,39.1008,39.0426,39.079,50000.0
2011-02-01 12:15:00,53.74,53.77,53.69,53.76,53000.0,39.1008,39.1226,39.0644,39.1154,53000.0
2011-02-01 12:20:00,53.74,53.8,53.68,53.69,45000.0,39.1008,39.1445,39.0571,39.0644,45000.0
2011-02-01 12:25:00,53.7,53.76,53.66,53.76,72000.0,39.0717,39.1154,39.0426,39.1154,72000.0
2011-02-01 12:30:00,53.74,53.77,53.7,53.75,55000.0,39.1008,39.1226,39.0717,39.1081,55000.0
2011-02-01 12:35:00,53.76,53.84,53.74,53.84,34600.0,39.1154,39.1736,39.1008,39.1736,34600.0
2011-02-01 12:40:00,53.85,53.99,53.82,53.99,131600.0,39.1808,39.2827,39.159,39.2827,131600.0
2011-02-01 12:45:00,53.98,54.06,53.98,54.02,103200.0,39.2754,39.3336,39.2754,39.3045,103200.0
2011-02-01 12:50:00,54.01,54.1,53.95,54.06,40200.0,39.2973,39.3627,39.2536,39.3336,40200.0
2011-02-01 12:55:00,54.06,54.13,54.02,54.13,49000.0,39.3336,39.3846,39.3045,39.3846,49000.0
2011-02-01 13:00:00,54.13,54.13,54.01,54.01,59200.0,39.3846,39.3846,39.2973,39.2973,59200.0
2011-02-01 13:05:00,54.0,54.01,53.88,53.91,26800.0,39.29,39.2973,39.2027,39.2245,26800.0
2011-02-01 13:10:00,53.9,53.98,53.78,53.81,60800.0,39.2172,39.2754,39.1299,39.1517,60800.0
2011-02-01 13:15:00,53.81,53.87,53.79,53.8,28800.0,39.1517,39.1954,39.1372,39.1445,28800.0
2011-02-01 13:20:00,53.8,53.8,53.68,53.68,31600.0,39.1445,39.1445,39.0571,39.0571,31600.0
2011-02-01 13:25:00,53.68,53.73,53.67,53.67,30400.0,39.0571,39.0935,39.0499,39.0499,30400.0
2011-02-01 13:30:00,53.68,53.69,53.58,53.58,37200.0,39.0571,39.0644,38.9844,38.9844,37200.0
2011-02-01 13:35:00,53.6,53.63,53.57,53.57,25400.0,38.9989,39.0208,38.9771,38.9771,25400.0
2011-02-01 13:40:00,53.56,53.61,53.54,53.56,40600.0,38.9698,39.0062,38.9553,38.9698,40600.0
2011-02-01 13:45:00,53.56,53.56,53.45,53.45,20200.0,38.9698,38.9698,38.8898,38.8898,20200.0
2011-02-01 13:50:00,53.45,53.47,53.37,53.47,39400.0,38.8898,38.9044,38.8316,38.9044,39400.0
2011-02-01 13:55:00,53.46,53.62,53.46,53.6,68800.0,38.8971,39.0135,38.8971,38.9989,68800.0
2011-02-01 14:00:00,53.6,53.77,53.6,53.77,53400.0,38.9989,39.1226,38.9989,39.1226,53400.0
2011-02-01 14:05:00,53.77,53.79,53.71,53.73,37800.0,39.1226,39.1372,39.079,39.0935,37800.0
2011-02-01 14:10:00,53.7,53.75,53.65,53.65,22800.0,39.0717,39.1081,39.0353,39.0353,22800.0
2011-02-01 14:15:00,53.66,53.69,53.63,53.63,39000.0,39.0426,39.0644,39.0208,39.0208,39000.0
2011-02-01 14:20:00,53.63,53.65,53.62,53.63,48200.0,39.0208,39.0353,39.0135,39.0208,48200.0
2011-02-01 14:25:00,53.63,53.7,53.63,53.65,31000.0,39.0208,39.0717,39.0208,39.0353,31000.0
2011-02-01 14:30:00,53.65,53.67,53.63,53.63,25600.0,39.0353,39.0499,39.0208,39.0208,25600.0
2011-02-01 14:35:00,53.63,53.66,53.63,53.63,46600.0,39.0208,39.0426,39.0208,39.0208,46600.0
2011-02-01 14:40:00,53.62,53.74,53.62,53.73,28600.0,39.0135,39.1008,39.0135,39.0935,28600.0
2011-02-01 14:45:00,53.73,53.74,53.66,53.72,53600.0,39.0935,39.1008,39.0426,39.0863,53600.0
2011-02-01 14:50:00,53.73,53.74,53.6,53.65,43600.0,39.0935,39.1008,38.9989,39.0353,43600.0
2011-02-01 14:55:00,53.65,53.76,53.62,53.7,35200.0,39.0353,39.1154,39.0135,39.0717,35200.0
2011-02-01 15:00:00,53.72,53.74,53.69,53.74,34400.0,39.0863,39.1008,39.0644,39.1008,34400.0
2011-02-01 15:05:00,53.75,53.76,53.64,53.65,33400.0,39.1081,39.1154,39.028,39.0353,33400.0
2011-02-01 15:10:00,53.65,53.67,53.63,53.63,34800.0,39.0353,39.0499,39.0208,39.0208,34800.0
2011-02-01 15:15:00,53.63,53.7,53.62,53.69,49200.0,39.0208,39.0717,39.0135,39.0644,49200.0
2011-02-01 15:20:00,53.68,53.72,53.63,53.7,53000.0,39.0571,39.0863,39.0208,39.0717,53000.0
2011-02-01 15:25:00,53.7,53.77,53.69,53.74,64000.0,39.0717,39.1226,39.0644,39.1008,64000.0
2011-02-01 15:30:00,53.74,53.79,53.7,53.78,65800.0,39.1008,39.1372,39.0717,39.1299,65800.0
2011-02-01 15:35:00,53.77,53.79,53.63,53.63,75200.0,39.1226,39.1372,39.0208,39.0208,75200.0
2011-02-01 15:40:00,53.63,53.69,53.6,53.62,89200.0,39.0208,39.0644,38.9989,39.0135,89200.0
2011-02-01 15:45:00,53.64,53.69,53.6,53.64,120000.0,39.028,39.0644,38.9989,39.028,120000.0
2011-02-01 15:50:00,53.65,53.67,53.6,53.62,91600.0,39.0353,39.0499,38.9989,39.0135,91600.0
2011-02-01 15:55:00,53.6,53.7,53.6,53.66,148600.0,38.9989,39.0717,38.9989,39.0426,148600.0
2011-02-02 09:30:00,53.51,53.84,53.51,53.65,41200.0,38.9335,39.1736,38.9335,39.0353,41200.0
2011-02-02 09:35:00,53.67,53.67,53.43,53.43,32600.0,39.0499,39.0499,38.8752,38.8752,32600.0
2011-02-02 09:40:00,53.4,53.49,53.17,53.46,21200.0,38.8534,38.9189,38.6861,38.8971,21200.0
2011-02-02 09:45:00,53.43,53.77,53.43,53.69,14600.0,38.8752,39.1226,38.8752,39.0644,14600.0
2011-02-02 09:50:00,53.72,53.99,53.6,53.81,38200.0,39.0863,39.2827,38.9989,39.1517,38200.0
2011-02-02 09:55:00,53.82,53.93,53.75,53.79,20800.0,39.159,39.239,39.1081,39.1372,20800.0
2011-02-02 10:00:00,53.79,53.8,53.59,53.66,25600.0,39.1372,39.1445,38.9917,39.0426,25600.0
2011-02-02 10:05:00,53.64,53.86,53.64,53.82,17200.0,39.028,39.1881,39.028,39.159,17200.0
2011-02-02 10:10:00,53.81,53.92,53.8,53.9,12400.0,39.1517,39.2318,39.1445,39.2172,12400.0
2011-02-02 10:15:00,53.85,53.98,53.85,53.9,16800.0,39.1808,39.2754,39.1808,39.2172,16800.0
2011-02-02 10:20:00,53.87,53.94,53.85,53.9,19400.0,39.1954,39.2463,39.1808,39.2172,19400.0
2011-02-02 10:25:00,53.88,54.0,53.88,53.95,27200.0,39.2027,39.29,39.2027,39.2536,27200.0
2011-02-02 10:30:00,53.94,54.12,53.9,54.09,59800.0,39.2463,39.3773,39.2172,39.3555,59800.0
2011-02-02 10:35:00,54.07,54.13,54.05,54.09,12200.0,39.3409,39.3846,39.3264,39.3555,12200.0
2011-02-02 10:40:00,54.11,54.11,53.97,53.97,10000.0,39.37,39.37,39.2681,39.2681,10000.0
2011-02-02 10:45:00,53.96,53.96,53.83,53.87,28200.0,39.2609,39.2609,39.1663,39.1954,28200.0
2011-02-02 10:50:00,53.86,54.15,53.85,54.13,71000.0,39.1881,39.3991,39.1808,39.3846,71000.0
2011-02-02 10:55:00,54.13,54.14,54.02,54.04,114800.0,39.3846,39.3918,39.3045,39.3191,114800.0
2011-02-02 11:00:00,54.04,54.05,53.89,53.89,123200.0,39.3191,39.3264,39.2099,39.2099,123200.0
2011-02-02 11:05:00,53.9,53.9,53.76,53.81,104000.0,39.2172,39.2172,39.1154,39.1517,104000.0
2011-02-02 11:10:00,53.81,53.91,53.8,53.91,43400.0,39.1517,39.2245,39.1445,39.2245,43400.0
2011-02-02 11:15:00,53.92,54.01,53.9,53.96,30600.0,39.2318,39.2973,39.2172,39.2609,30600.0
2011-02-02 11:20:00,53.98,53.98,53.86,53.88,55200.0,39.2754,39.2754,39.1881,39.2027,55200.0
2011-02-02 11:25:00,53.92,53.92,53.85,53.9,28200.0,39.2318,39.2318,39.1808,39.2172,28200.0
2011-02-02 11:30:00,53.89,53.9,53.77,53.81,14200.0,39.2099,39.2172,39.1226,39.1517,14200.0
2011-02-02 11:35:00,53.8,53.8,53.67,53.67,21600.0,39.1445,39.1445,39.0499,39.0499,21600.0
2011-02-02 11:40:00,53.7,53.73,53.66,53.7,16600.0,39.0717,39.0935,39.0426,39.0717,16600.0
2011-02-02 11:45:00,53.7,53.77,53.67,53.68,37400.0,39.0717,39.1226,39.0499,39.0571,37400.0
2011-02-02 11:50:00,53.68,53.7,53.63,53.68,53800.0,39.0571,39.0717,39.0208,39.0571,53800.0
2011-02-02 11:55:00,53.68,53.71,53.53,53.53,44600.0,39.0571,39.079,38.948,38.948,44600.0
2011-02-02 12:00:00,53.53,53.56,53.46,53.5,51400.0,38.948,38.9698,38.8971,38.9262,51400.0
2011-02-02 12:05:00,53.5,53.5,53.46,53.49,17000.0,38.9262,38.9262,38.8971,38.9189,17000.0
2011-02-02 12:10:00,53.49,53.49,53.42,53.45,18200.0,38.9189,38.9189,38.868,38.8898,18200.0
2011-02-02 12:15:00,53.46,53.47,53.4,53.42,36800.0,38.8971,38.9044,38.8534,38.868,36800.0
2011-02-02 12:20:00,53.44,53.45,53.34,53.36,22000.0,38.8825,38.8898,38.8098,38.8243,22000.0
2011-02-02 12:25:00,53.37,53.38,53.32,53.33,16200.0,38.8316,38.8389,38.7952,38.8025,16200.0
2011-02-02 12:30:00,53.34,53.44,53.33,53.4,47400.0,38.8098,38.8825,38.8025,38.8534,47400.0
2011-02-02 12:35:00,53.4,53.59,53.4,53.59,31200.0,38.8534,38.9917,38.8534,38.9917,31200.0
2011-02-02 12:40:00,53.59,53.66,53.59,53.65,40200.0,38.9917,39.0426,38.9917,39.0353,40200.0
2011-02-02 12:45:00,53.63,53.65,53.63,53.65,92200.0,39.0208,39.0353,39.0208,39.0353,92200.0
2011-02-02 12:50:00,53.65,53.65,53.57,53.58,16200.0,39.0353,39.0353,38.9771,38.9844,16200.0
2011-02-02 12:55:00,53.58,53.74,53.57,53.69,34000.0,38.9844,39.1008,38.9771,39.0644,34000.0
2011-02-02 13:00:00,53.69,53.72,53.67,53.67,22000.0,39.0644,39.0863,39.0499,39.0499,22000.0
2011-02-02 13:05:00,53.65,53.65,53.59,53.6,17000.0,39.0353,39.0353,38.9917,38.9989,17000.0
2011-02-02 13:10:00,53.6,53.65,53.58,53.61,60600.0,38.9989,39.0353,38.9844,39.0062,60600.0
2011-02-02 13:15:00,53.61,53.69,53.6,53.66,34200.0,39.0062,39.0644,38.9989,39.0426,34200.0
2011-02-02 13:20:00,53.67,53.69,53.66,53.69,24800.0,39.0499,39.0644,39.0426,39.0644,24800.0
2011-02-02 13:25:00,53.69,53.7,53.67,53.69,34200.0,39.0644,39.0717,39.0499,39.0644,34200.0
2011-02-02 13:30:00,53.69,53.7,53.66,53.67,33600.0,39.0644,39.0717,39.0426,39.0499,33600.0
2011-02-02 13:35:00,53.66,53.68,53.61,53.61,13400.0,39.0426,39.0571,39.0062,39.0062,13400.0
2011-02-02 13:40:00,53.6,53.62,53.56,53.57,29200.0,38.9989,39.0135,38.9698,38.9771,29200.0
2011-02-02 13:45:00,53.58,53.63,53.58,53.6,15000.0,38.9844,39.0208,38.9844,38.9989,15000.0
2011-02-02 13:50:00,53.6,53.7,53.6,53.7,35800.0,38.9989,39.0717,38.9989,39.0717,35800.0
2011-02-02 13:55:00,53.69,53.71,53.65,53.68,44000.0,39.0644,39.079,39.0353,39.0571,44000.0
2011-02-02 14:00:00,53.68,53.7,53.68,53.7,34400.0,39.0571,39.0717,39.0571,39.0717,34400.0
2011-02-02 14:05:00,53.7,53.7,53.66,53.7,39600.0,39.0717,39.0717,39.0426,39.0717,39600.0
2011-02-02 14:10:00,53.7,53.7,53.63,53.65,31600.0,39.0717,39.0717,39.0208,39.0353,31600.0
2011-02-02 14:15:00,53.65,53.66,53.63,53.65,46400.0,39.0353,39.0426,39.0208,39.0353,46400.0
2011-02-02 14:20:00,53.65,53.66,53.63,53.66,37400.0,39.0353,39.0426,39.0208,39.0426,37400.0
2011-02-02 14:25:00,53.66,53.72,53.66,53.72,10600.0,39.0426,39.0863,39.0426,39.0863,10600.0
2011-02-02 14:30:00,53.71,53.74,53.62,53.64,40200.0,39.079,39.1008,39.0135,39.028,40200.0
2011-02-02 14:35:00,53.63,53.71,53.63,53.68,12400.0,39.0208,39.079,39.0208,39.0571,12400.0
2011-02-02 14:40:00,53.68,53.72,53.66,53.69,16200.0,39.0571,39.0863,39.0426,39.0644,16200.0
2011-02-02 14:45:00,53.69,53.74,53.69,53.74,22400.0,39.0644,39.1008,39.0644,39.1008,22400.0
2011-02-02 14:50:00,53.74,53.75,53.63,53.63,65400.0,39.1008,39.1081,39.0208,39.0208,65400.0
2011-02-02 14:55:00,53.63,53.66,53.62,53.65,34400.0,39.0208,39.0426,39.0135,39.0353,34400.0
2011-02-02 15:00:00,53.66,53.66,53.62,53.62,39600.0,39.0426,39.0426,39.0135,39.0135,39600.0
2011-02-02 15:05:00,53.63,53.68,53.63,53.65,50400.0,39.0208,39.0571,39.0208,39.0353,50400.0
2011-02-02 15:10:00,53.64,53.68,53.63,53.67,26600.0,39.028,39.0571,39.0208,39.0499,26600.0
2011-02-02 15:15:00,53.66,53.69,53.63,53.63,19800.0,39.0426,39.0644,39.0208,39.0208,19800.0
2011-02-02 15:20:00,53.63,53.65,53.63,53.65,32000.0,39.0208,39.0353,39.0208,39.0353,32000.0
2011-02-02 15:25:00,53.65,53.65,53.57,53.58,33600.0,39.0353,39.0353,38.9771,38.9844,33600.0
2011-02-02 15:30:00,53.58,53.63,53.52,53.63,40400.0,38.9844,39.0208,38.9407,39.0208,40400.0
2011-02-02 15:35:00,53.62,53.62,53.51,53.52,48000.0,39.0135,39.0135,38.9335,38.9407,48000.0
2011-02-02 15:40:00,53.52,53.6,53.52,53.6,49000.0,38.9407,38.9989,38.9407,38.9989,49000.0
2011-02-02 15:45:00,53.62,53.62,53.56,53.56,44800.0,39.0135,39.0135,38.9698,38.9698,44800.0
2011-02-02 15:50:00,53.56,53.58,53.52,53.55,64000.0,38.9698,38.9844,38.9407,38.9626,64000.0
2011-02-02 15:55:00,53.54,53.63,53.51,53.62,126800.0,38.9553,39.0208,38.9335,39.0135,126800.0
2011-02-03 09:30:00,53.45,53.52,53.16,53.25,45000.0,38.8898,38.9407,38.6788,38.7443,45000.0
2011-02-03 09:35:00,53.27,53.52,53.27,53.52,12600.0,38.7588,38.9407,38.7588,38.9407,12600.0
2011-02-03 09:40:00,53.5,53.62,53.24,53.24,18400.0,38.9262,39.0135,38.737,38.737,18400.0
2011-02-03 09:45:00,53.27,53.62,53.27,53.62,23000.0,38.7588,39.0135,38.7588,39.0135,23000.0
2011-02-03 09:50:00,53.62,53.62,53.3,53.3,15000.0,39.0135,39.0135,38.7807,38.7807,15000.0
2011-02-03 09:55:00,53.29,53.55,53.2,53.55,27000.0,38.7734,38.9626,38.7079,38.9626,27000.0
2011-02-03 10:00:00,53.58,53.6,53.08,53.09,30600.0,38.9844,38.9989,38.6206,38.6279,30600.0
2011-02-03 10:05:00,53.12,53.14,52.82,52.91,39800.0,38.6497,38.6642,38.4314,38.4969,39800.0
2011-02-03 10:10:00,52.95,52.95,52.81,52.83,10800.0,38.526,38.526,38.4241,38.4387,10800.0
2011-02-03 10:15:00,52.82,53.03,52.82,52.94,14000.0,38.4314,38.5842,38.4314,38.5187,14000.0
2011-02-03 10:20:00,52.94,52.95,52.87,52.94,11200.0,38.5187,38.526,38.4678,38.5187,11200.0
2011-02-03 10:25:00,52.94,53.0,52.88,53.0,9600.0,38.5187,38.5624,38.4751,38.5624,9600.0
2011-02-03 10:30:00,52.99,53.11,52.99,53.11,24800.0,38.5551,38.6424,38.5551,38.6424,24800.0
2011-02-03 10:35:00,53.09,53.13,53.07,53.07,8400.0,38.6279,38.657,38.6133,38.6133,8400.0
2011-02-03 10:40:00,53.11,53.15,53.07,53.12,7600.0,38.6424,38.6715,38.6133,38.6497,7600.0
2011-02-03 10:45:00,53.15,53.15,53.09,53.14,37400.0,38.6715,38.6715,38.6279,38.6642,37400.0
2011-02-03 10:50:00,53.1,53.2,53.1,53.13,9000.0,38.6351,38.7079,38.6351,38.657,9000.0
2011-02-03 10:55:00,53.13,53.15,53.1,53.13,22000.0,38.657,38.6715,38.6351,38.657,22000.0
2011-02-03 11:00:00,53.13,53.13,53.05,53.09,38400.0,38.657,38.657,38.5988,38.6279,38400.0
2011-02-03 11:05:00,53.09,53.12,52.98,52.99,63600.0,38.6279,38.6497,38.5478,38.5551,63600.0
2011-02-03 11:10:00,53.01,53.1,52.95,53.09,10200.0,38.5697,38.6351,38.526,38.6279,10200.0
2011-02-03 11:15:00,53.09,53.2,53.05,53.13,19000.0,38.6279,38.7079,38.5988,38.657,19000.0
2011-02-03 11:20:00,53.12,53.21,53.07,53.16,23000.0,38.6497,38.7152,38.6133,38.6788,23000.0
2011-02-03 11:25:00,53.19,53.22,53.13,53.2,8200.0,38.7006,38.7225,38.657,38.7079,8200.0
2011-02-03 11:30:00,53.18,53.25,53.17,53.19,8400.0,38.6934,38.7443,38.6861,38.7006,8400.0
2011-02-03 11:35:00,53.2,53.26,53.17,53.22,10000.0,38.7079,38.7516,38.6861,38.7225,10000.0
2011-02-03 11:40:00,53.24,53.27,53.12,53.12,17400.0,38.737,38.7588,38.6497,38.6497,17400.0
2011-02-03 11:45:00,53.14,53.24,53.13,53.13,15200.0,38.6642,38.737,38.657,38.657,15200.0
2011-02-03 11:50:00,53.13,53.2,53.1,53.13,17600.0,38.657,38.7079,38.6351,38.657,17600.0
2011-02-03 11:55:00,53.13,53.21,53.11,53.13,12000.0,38.657,38.7152,38.6424,38.657,12000.0
2011-02-03 12:00:00,53.13,53.2,53.09,53.19,16800.0,38.657,38.7079,38.6279,38.7006,16800.0
2011-02-03 12:05:00,53.19,53.21,53.14,53.17,24800.0,38.7006,38.7152,38.6642,38.6861,24800.0
2011-02-03 12:10:00,53.18,53.22,53.16,53.21,8200.0,38.6934,38.7225,38.6788,38.7152,8200.0
2011-02-03 12:15:00,53.21,53.27,53.21,53.25,3800.0,38.7152,38.7588,38.7152,38.7443,3800.0
2011-02-03 12:20:00,53.22,53.23,53.18,53.23,4200.0,38.7225,38.7297,38.6934,38.7297,4200.0
2011-02-03 12:25:00,53.21,53.3,53.2,53.27,5200.0,38.7152,38.7807,38.7079,38.7588,5200.0
2011-02-03 12:30:00,53.24,53.27,53.2,53.2,4200.0,38.737,38.7588,38.7079,38.7079,4200.0
2011-02-03 12:35:00,53.21,53.26,53.21,53.22,7200.0,38.7152,38.7516,38.7152,38.7225,7200.0
2011-02-03 12:40:00,53.21,53.3,53.2,53.3,6000.0,38.7152,38.7807,38.7079,38.7807,6000.0
2011-02-03 12:45:00,53.31,53.32,53.17,53.2,14800.0,38.7879,38.7952,38.6861,38.7079,14800.0
2011-02-03 12:50:00,53.21,53.28,53.18,53.28,7600.0,38.7152,38.7661,38.6934,38.7661,7600.0
2011-02-03 12:55:00,53.27,53.35,53.27,53.35,3400.0,38.7588,38.817,38.7588,38.817,3400.0
2011-02-03 13:00:00,53.35,53.35,53.32,53.34,6000.0,38.817,38.817,38.7952,38.8098,6000.0
2011-02-03 13:05:00,53.35,53.4,53.3,53.3,8600.0,38.817,38.8534,38.7807,38.7807,8600.0
2011-02-03 13:10:00,53.32,53.37,53.3,53.37,6800.0,38.7952,38.8316,38.7807,38.8316,6800.0
2011-02-03 13:15:00,53.35,53.38,53.28,53.31,12400.0,38.817,38.8389,38.7661,38.7879,12400.0
2011-02-03 13:20:00,53.31,53.4,53.3,53.4,8200.0,38.7879,38.8534,38.7807,38.8534,8200.0
2011-02-03 13:25:00,53.4,53.4,53.35,53.37,6400.0,38.8534,38.8534,38.817,38.8316,6400.0
2011-02-03 13:30:00,53.37,53.38,53.34,53.38,11000.0,38.8316,38.8389,38.8098,38.8389,11000.0
2011-02-03 13:35:00,53.37,53.37,53.33,53.33,11600.0,38.8316,38.8316,38.8025,38.8025,11600.0
2011-02-03 13:40:00,53.33,53.35,53.23,53.26,47600.0,38.8025,38.817,38.7297,38.7516,47600.0
2011-02-03 13:45:00,53.27,53.3,53.21,53.22,17800.0,38.7588,38.7807,38.7152,38.7225,17800.0
2011-02-03 13:50:00,53.21,53.23,53.16,53.18,11800.0,38.7152,38.7297,38.6788,38.6934,11800.0
2011-02-03 13:55:00,53.17,53.24,53.16,53.22,18000.0,38.6861,38.737,38.6788,38.7225,18000.0
2011-02-03 14:00:00,53.21,53.3,53.21,53.29,11800.0,38.7152,38.7807,38.7152,38.7734,11800.0
2011-02-03 14:05:00,53.27,53.27,53.2,53.2,6400.0,38.7588,38.7588,38.7079,38.7079,6400.0
2011-02-03 14:10:00,53.2,53.22,53.16,53.19,5000.0,38.7079,38.7225,38.6788,38.7006,5000.0
2011-02-03 14:15:00,53.2,53.27,53.2,53.27,10800.0,38.7079,38.7588,38.7079,38.7588,10800.0
2011-02-03 14:20:00,53.24,53.29,53.23,53.27,5000.0,38.737,38.7734,38.7297,38.7588,5000.0
2011-02-03 14:25:00,53.26,53.33,53.26,53.3,14800.0,38.7516,38.8025,38.7516,38.7807,14800.0
2011-02-03 14:30:00,53.3,53.32,53.24,53.29,23000.0,38.7807,38.7952,38.737,38.7734,23000.0
2011-02-03 14:35:00,53.27,53.35,53.27,53.34,15600.0,38.7588,38.817,38.7588,38.8098,15600.0
2011-02-03 14:40:00,53.33,53.33,53.29,53.33,6400.0,38.8025,38.8025,38.7734,38.8025,6400.0
2011-02-03 14:45:00,53.32,53.37,53.31,53.35,11800.0,38.7952,38.8316,38.7879,38.817,11800.0
2011-02-03 14:50:00,53.37,53.45,53.37,53.45,12000.0,38.8316,38.8898,38.8316,38.8898,12000.0
2011-02-03 14:55:00,53.44,53.48,53.38,53.47,9600.0,38.8825,38.9116,38.8389,38.9044,9600.0
2011-02-03 15:00:00,53.49,53.53,53.47,53.48,20200.0,38.9189,38.948,38.9044,38.9116,20200.0
2011-02-03 15:05:00,53.49,53.52,53.48,53.51,13200.0,38.9189,38.9407,38.9116,38.9335,13200.0
2011-02-03 15:10:00,53.49,53.51,53.46,53.49,11600.0,38.9189,38.9335,38.8971,38.9189,11600.0
2011-02-03 15:15:00,53.48,53.49,53.42,53.46,25000.0,38.9116,38.9189,38.868,38.8971,25000.0
2011-02-03 15:20:00,53.45,53.52,53.44,53.44,110000.0,38.8898,38.9407,38.8825,38.8825,110000.0
2011-02-03 15:25:00,53.44,53.49,53.42,53.45,32800.0,38.8825,38.9189,38.868,38.8898,32800.0
2011-02-03 15:30:00,53.45,53.47,53.42,53.45,36000.0,38.8898,38.9044,38.868,38.8898,36000.0
2011-02-03 15:35:00,53.44,53.5,53.44,53.46,60400.0,38.8825,38.9262,38.8825,38.8971,60400.0
2011-02-03 15:40:00,53.45,53.47,53.42,53.44,51400.0,38.8898,38.9044,38.868,38.8825,51400.0
2011-02-03 15:45:00,53.45,53.48,53.41,53.46,80000.0,38.8898,38.9116,38.8607,38.8971,80000.0
2011-02-03 15:50:00,53.46,53.52,53.42,53.52,135600.0,38.8971,38.9407,38.868,38.9407,135600.0
2011-02-03 15:55:00,53.52,53.54,53.48,53.52,182200.0,38.9407,38.9553,38.9116,38.9407,182200.0
2011-02-04 09:30:00,53.65,53.7,53.5,53.51,47800.0,39.0353,39.0717,38.9262,38.9335,47800.0
2011-02-04 09:35:00,53.51,53.51,53.33,53.4,33000.0,38.9335,38.9335,38.8025,38.8534,33000.0
2011-02-04 09:40:00,53.38,53.57,53.27,53.56,26200.0,38.8389,38.9771,38.7588,38.9698,26200.0
2011-02-04 09:45:00,53.52,53.57,53.47,53.51,19800.0,38.9407,38.9771,38.9044,38.9335,19800.0
2011-02-04 09:50:00,53.51,53.58,53.49,53.55,24400.0,38.9335,38.9844,38.9189,38.9626,24400.0
2011-02-04 09:55:00,53.52,53.55,53.42,53.49,20200.0,38.9407,38.9626,38.868,38.9189,20200.0
2011-02-04 10:00:00,53.49,53.63,53.49,53.54,40200.0,38.9189,39.0208,38.9189,38.9553,40200.0
2011-02-04 10:05:00,53.54,53.54,53.39,53.45,23000.0,38.9553,38.9553,38.8461,38.8898,23000.0
2011-02-04 10:10:00,53.43,53.5,53.4,53.4,14600.0,38.8752,38.9262,38.8534,38.8534,14600.0
2011-02-04 10:15:00,53.42,53.43,53.36,53.43,23400.0,38.868,38.8752,38.8243,38.8752,23400.0
2011-02-04 10:20:00,53.38,53.44,53.37,53.43,15000.0,38.8389,38.8825,38.8316,38.8752,15000.0
2011-02-04 10:25:00,53.44,53.47,53.4,53.4,15600.0,38.8825,38.9044,38.8534,38.8534,15600.0
2011-02-04 10:30:00,53.43,53.43,53.26,53.26,36400.0,38.8752,38.8752,38.7516,38.7516,36400.0
2011-02-04 10:35:00,53.26,53.29,53.1,53.1,16600.0,38.7516,38.7734,38.6351,38.6351,16600.0
2011-02-04 10:40:00,53.08,53.11,52.98,52.98,45400.0,38.6206,38.6424,38.5478,38.5478,45400.0
2011-02-04 10:45:00,52.99,53.13,52.96,53.13,52800.0,38.5551,38.657,38.5333,38.657,52800.0
2011-02-04 10:50:00,53.1,53.13,52.99,53.04,59800.0,38.6351,38.657,38.5551,38.5915,59800.0
2011-02-04 10:55:00,53.04,53.12,52.99,53.12,60000.0,38.5915,38.6497,38.5551,38.6497,60000.0
2011-02-04 11:00:00,53.1,53.16,52.95,52.95,19000.0,38.6351,38.6788,38.526,38.526,19000.0
2011-02-04 11:05:00,52.99,52.99,52.85,52.93,30400.0,38.5551,38.5551,38.4532,38.5115,30400.0
2011-02-04 11:10:00,52.94,53.11,52.94,53.1,39600.0,38.5187,38.6424,38.5187,38.6351,39600.0
2011-02-04 11:15:00,53.1,53.1,53.02,53.1,17600.0,38.6351,38.6351,38.5769,38.6351,17600.0
2011-02-04 11:20:00,53.07,53.27,53.07,53.23,33600.0,38.6133,38.7588,38.6133,38.7297,33600.0
2011-02-04 11:25:00,53.25,53.27,53.15,53.16,26800.0,38.7443,38.7588,38.6715,38.6788,26800.0
2011-02-04 11:30:00,53.16,53.29,53.16,53.29,74600.0,38.6788,38.7734,38.6788,38.7734,74600.0
2011-02-04 11:35:00,53.29,53.34,53.27,53.29,19800.0,38.7734,38.8098,38.7588,38.7734,19800.0
2011-02-04 11:40:00,53.27,53.33,53.15,53.15,9800.0,38.7588,38.8025,38.6715,38.6715,9800.0
2011-02-04 11:45:00,53.17,53.17,52.98,53.03,18000.0,38.6861,38.6861,38.5478,38.5842,18000.0
2011-02-04 11:50:00,53.03,53.12,53.02,53.12,30600.0,38.5842,38.6497,38.5769,38.6497,30600.0
2011-02-04 11:55:00,53.13,53.16,53.06,53.07,52200.0,38.657,38.6788,38.606,38.6133,52200.0
2011-02-04 12:00:00,53.09,53.14,53.07,53.13,45400.0,38.6279,38.6642,38.6133,38.657,45400.0
2011-02-04 12:05:00,53.13,53.27,53.12,53.25,33600.0,38.657,38.7588,38.6497,38.7443,33600.0
2011-02-04 12:10:00,53.24,53.3,53.21,53.26,32600.0,38.737,38.7807,38.7152,38.7516,32600.0
2011-02-04 12:15:00,53.26,53.28,53.22,53.24,16000.0,38.7516,38.7661,38.7225,38.737,16000.0
2011-02-04 12:20:00,53.26,53.46,53.25,53.46,23800.0,38.7516,38.8971,38.7443,38.8971,23800.0
2011-02-04 12:25:00,53.46,53.47,53.33,53.34,18200.0,38.8971,38.9044,38.8025,38.8098,18200.0
2011-02-04 12:30:00,53.35,53.42,53.35,53.38,12000.0,38.817,38.868,38.817,38.8389,12000.0
2011-02-04 12:35:00,53.38,53.44,53.32,53.43,64200.0,38.8389,38.8825,38.7952,38.8752,64200.0
2011-02-04 12:40:00,53.43,53.45,53.28,53.3,163400.0,38.8752,38.8898,38.7661,38.7807,163400.0
2011-02-04 12:45:00,53.3,53.37,53.29,53.36,31400.0,38.7807,38.8316,38.7734,38.8243,31400.0
2011-02-04 12:50:00,53.34,53.35,53.32,53.34,10000.0,38.8098,38.817,38.7952,38.8098,10000.0
2011-02-04 12:55:00,53.32,53.34,53.27,53.29,9400.0,38.7952,38.8098,38.7588,38.7734,9400.0
2011-02-04 13:00:00,53.29,53.39,53.29,53.38,24600.0,38.7734,38.8461,38.7734,38.8389,24600.0
2011-02-04 13:05:00,53.38,53.48,53.37,53.48,13000.0,38.8389,38.9116,38.8316,38.9116,13000.0
2011-02-04 13:10:00,53.47,53.49,53.44,53.46,17600.0,38.9044,38.9189,38.8825,38.8971,17600.0
2011-02-04 13:15:00,53.46,53.49,53.43,53.46,17400.0,38.8971,38.9189,38.8752,38.8971,17400.0
2011-02-04 13:20:00,53.49,53.53,53.48,53.51,20400.0,38.9189,38.948,38.9116,38.9335,20400.0
2011-02-04 13:25:00,53.52,53.54,53.49,53.5,10800.0,38.9407,38.9553,38.9189,38.9262,10800.0
2011-02-04 13:30:00,53.5,53.52,53.47,53.52,21000.0,38.9262,38.9407,38.9044,38.9407,21000.0
2011-02-04 13:35:00,53.51,53.52,53.44,53.47,17600.0,38.9335,38.9407,38.8825,38.9044,17600.0
2011-02-04 13:40:00,53.46,53.51,53.46,53.5,13800.0,38.8971,38.9335,38.8971,38.9262,13800.0
2011-02-04 13:45:00,53.51,53.56,53.5,53.52,13200.0,38.9335,38.9698,38.9262,38.9407,13200.0
2011-02-04 13:50:00,53.52,53.55,53.48,53.51,31400.0,38.9407,38.9626,38.9116,38.9335,31400.0
2011-02-04 13:55:00,53.52,53.52,53.49,53.49,10800.0,38.9407,38.9407,38.9189,38.9189,10800.0
2011-02-04 14:00:00,53.49,53.55,53.49,53.51,17600.0,38.9189,38.9626,38.9189,38.9335,17600.0
2011-02-04 14:05:00,53.51,53.6,53.51,53.59,33800.0,38.9335,38.9989,38.9335,38.9917,33800.0
2011-02-04 14:10:00,53.58,53.69,53.58,53.66,44000.0,38.9844,39.0644,38.9844,39.0426,44000.0
2011-02-04 14:15:00,53.66,53.74,53.66,53.71,80000.0,39.0426,39.1008,39.0426,39.079,80000.0
2011-02-04 14:20:00,53.71,53.71,53.65,53.68,57600.0,39.079,39.079,39.0353,39.0571,57600.0
2011-02-04 14:25:00,53.67,53.68,53.56,53.56,35000.0,39.0499,39.0571,38.9698,38.9698,35000.0
2011-02-04 14:30:00,53.56,53.62,53.55,53.62,33800.0,38.9698,39.0135,38.9626,39.0135,33800.0
2011-02-04 14:35:00,53.62,53.63,53.55,53.55,36800.0,39.0135,39.0208,38.9626,38.9626,36800.0
2011-02-04 14:40:00,53.55,53.56,53.48,53.49,42000.0,38.9626,38.9698,38.9116,38.9189,42000.0
2011-02-04 14:45:00,53.49,53.49,53.46,53.48,34200.0,38.9189,38.9189,38.8971,38.9116,34200.0
2011-02-04 14:50:00,53.48,53.51,53.46,53.5,37200.0,38.9116,38.9335,38.8971,38.9262,37200.0
2011-02-04 14:55:00,53.51,53.63,53.49,53.62,44800.0,38.9335,39.0208,38.9189,39.0135,44800.0
2011-02-04 15:00:00,53.62,53.63,53.48,53.49,49400.0,39.0135,39.0208,38.9116,38.9189,49400.0
2011-02-04 15:05:00,53.49,53.51,53.46,53.49,60200.0,38.9189,38.9335,38.8971,38.9189,60200.0
2011-02-04 15:10:00,53.49,53.5,53.44,53.46,26000.0,38.9189,38.9262,38.8825,38.8971,26000.0
2011-02-04 15:15:00,53.45,53.46,53.4,53.4,51600.0,38.8898,38.8971,38.8534,38.8534,51600.0
2011-02-04 15:20:00,53.4,53.42,53.33,53.38,49600.0,38.8534,38.868,38.8025,38.8389,49600.0
2011-02-04 15:25:00,53.38,53.44,53.38,53.4,35400.0,38.8389,38.8825,38.8389,38.8534,35400.0
2011-02-04 15:30:00,53.4,53.47,53.4,53.41,41400.0,38.8534,38.9044,38.8534,38.8607,41400.0
2011-02-04 15:35:00,53.41,53.45,53.33,53.35,60000.0,38.8607,38.8898,38.8025,38.817,60000.0
2011-02-04 15:40:00,53.35,53.37,53.32,53.34,78200.0,38.817,38.8316,38.7952,38.8098,78200.0
2011-02-04 15:45:00,53.34,53.41,53.3,53.38,138000.0,38.8098,38.8607,38.7807,38.8389,138000.0
2011-02-04 15:50:00,53.38,53.4,53.33,53.33,88600.0,38.8389,38.8534,38.8025,38.8025,88600.0
2011-02-04 15:55:00,53.35,53.39,53.27,53.36,253600.0,38.817,38.8461,38.7588,38.8243,253600.0
2011-02-07 09:30:00,53.68,54.24,53.68,54.0,74000.0,39.0571,39.4646,39.0571,39.29,74000.0
2011-02-07 09:35:00,54.0,54.0,53.63,53.9,56000.0,39.29,39.29,39.0208,39.2172,56000.0
2011-02-07 09:40:00,53.9,54.04,53.88,53.98,36400.0,39.2172,39.3191,39.2027,39.2754,36400.0
2011-02-07 09:45:00,53.98,54.01,53.85,53.96,33000.0,39.2754,39.2973,39.1808,39.2609,33000.0
2011-02-07 09:50:00,53.94,53.99,53.84,53.85,50000.0,39.2463,39.2827,39.1736,39.1808,50000.0
2011-02-07 09:55:00,53.84,53.84,53.51,53.51,21400.0,39.1736,39.1736,38.9335,38.9335,21400.0
2011-02-07 10:00:00,53.51,53.77,53.51,53.77,24000.0,38.9335,39.1226,38.9335,39.1226,24000.0
2011-02-07 10:05:00,53.77,53.81,53.58,53.65,56200.0,39.1226,39.1517,38.9844,39.0353,56200.0
2011-02-07 10:10:00,53.63,53.8,53.63,53.7,18200.0,39.0208,39.1445,39.0208,39.0717,18200.0
2011-02-07 10:15:00,53.69,53.81,53.63,53.79,13400.0,39.0644,39.1517,39.0208,39.1372,13400.0
2011-02-07 10:20:00,53.79,53.88,53.77,53.88,22200.0,39.1372,39.2027,39.1226,39.2027,22200.0
2011-02-07 10:25:00,53.88,53.92,53.77,53.77,14600.0,39.2027,39.2318,39.1226,39.1226,14600.0
2011-02-07 10:30:00,53.77,53.77,53.6,53.63,34400.0,39.1226,39.1226,38.9989,39.0208,34400.0
2011-02-07 10:35:00,53.63,53.81,53.58,53.76,35200.0,39.0208,39.1517,38.9844,39.1154,35200.0
2011-02-07 10:40:00,53.77,53.95,53.74,53.84,140600.0,39.1226,39.2536,39.1008,39.1736,140600.0
2011-02-07 10:45:00,53.82,53.92,53.79,53.82,107600.0,39.159,39.2318,39.1372,39.159,107600.0
2011-02-07 10:50:00,53.81,53.82,53.64,53.64,87600.0,39.1517,39.159,39.028,39.028,87600.0
2011-02-07 10:55:00,53.62,53.64,53.5,53.51,36200.0,39.0135,39.028,38.9262,38.9335,36200.0
2011-02-07 11:00:00,53.5,53.68,53.5,53.66,30200.0,38.9262,39.0571,38.9262,39.0426,30200.0
2011-02-07 11:05:00,53.66,53.77,53.63,53.7,72800.0,39.0426,39.1226,39.0208,39.0717,72800.0
2011-02-07 11:10:00,53.69,53.72,53.59,53.59,19600.0,39.0644,39.0863,38.9917,38.9917,19600.0
2011-02-07 11:15:00,53.6,53.6,53.52,53.56,17200.0,38.9989,38.9989,38.9407,38.9698,17200.0
2011-02-07 11:20:00,53.55,53.56,53.49,53.55,26600.0,38.9626,38.9698,38.9189,38.9626,26600.0
2011-02-07 11:25:00,53.57,53.58,53.5,53.54,34600.0,38.9771,38.9844,38.9262,38.9553,34600.0
2011-02-07 11:30:00,53.54,53.56,53.47,53.5,23800.0,38.9553,38.9698,38.9044,38.9262,23800.0
2011-02-07 11:35:00,53.5,53.56,53.49,53.5,17800.0,38.9262,38.9698,38.9189,38.9262,17800.0
2011-02-07 11:40:00,53.51,53.56,53.41,53.43,23800.0,38.9335,38.9698,38.8607,38.8752,23800.0
2011-02-07 11:45:00,53.45,53.57,53.45,53.56,22400.0,38.8898,38.9771,38.8898,38.9698,22400.0
2011-02-07 11:50:00,53.55,53.56,53.5,53.5,15800.0,38.9626,38.9698,38.9262,38.9262,15800.0
2011-02-07 11:55:00,53.49,53.49,53.41,53.44,15200.0,38.9189,38.9189,38.8607,38.8825,15200.0
2011-02-07 12:00:00,53.43,53.52,53.42,53.49,58800.0,38.8752,38.9407,38.868,38.9189,58800.0
2011-02-07 12:05:00,53.49,53.49,53.44,53.46,28600.0,38.9189,38.9189,38.8825,38.8971,28600.0
2011-02-07 12:10:00,53.47,53.56,53.47,53.52,19400.0,38.9044,38.9698,38.9044,38.9407,19400.0
2011-02-07 12:15:00,53.54,53.54,53.48,53.49,40800.0,38.9553,38.9553,38.9116,38.9189,40800.0
2011-02-07 12:20:00,53.49,53.51,53.47,53.5,32200.0,38.9189,38.9335,38.9044,38.9262,32200.0
2011-02-07 12:25:00,53.51,53.52,53.46,53.51,70000.0,38.9335,38.9407,38.8971,38.9335,70000.0
2011-02-07 12:30:00,53.51,53.52,53.41,53.41,24600.0,38.9335,38.9407,38.8607,38.8607,24600.0
2011-02-07 12:35:00,53.41,53.42,53.34,53.36,18400.0,38.8607,38.868,38.8098,38.8243,18400.0
2011-02-07 12:40:00,53.37,53.4,53.35,53.39,12200.0,38.8316,38.8534,38.817,38.8461,12200.0
2011-02-07 12:45:00,53.4,53.44,53.36,53.4,41600.0,38.8534,38.8825,38.8243,38.8534,41600.0
2011-02-07 12:50:00,53.37,53.41,53.35,53.41,12000.0,38.8316,38.8607,38.817,38.8607,12000.0
2011-02-07 12:55:00,53.4,53.46,53.38,53.4,8000.0,38.8534,38.8971,38.8389,38.8534,8000.0
2011-02-07 13:00:00,53.41,53.44,53.4,53.43,21000.0,38.8607,38.8825,38.8534,38.8752,21000.0
2011-02-07 13:05:00,53.44,53.46,53.38,53.45,13600.0,38.8825,38.8971,38.8389,38.8898,13600.0
2011-02-07 13:10:00,53.45,53.51,53.44,53.44,29800.0,38.8898,38.9335,38.8825,38.8825,29800.0
2011-02-07 13:15:00,53.44,53.44,53.38,53.41,11600.0,38.8825,38.8825,38.8389,38.8607,11600.0
2011-02-07 13:20:00,53.41,53.45,53.41,53.44,13600.0,38.8607,38.8898,38.8607,38.8825,13600.0
2011-02-07 13:25:00,53.44,53.49,53.42,53.44,15200.0,38.8825,38.9189,38.868,38.8825,15200.0
2011-02-07 13:30:00,53.44,53.47,53.43,53.43,12400.0,38.8825,38.9044,38.8752,38.8752,12400.0
2011-02-07 13:35:00,53.43,53.44,53.37,53.38,10800.0,38.8752,38.8825,38.8316,38.8389,10800.0
2011-02-07 13:40:00,53.38,53.41,53.38,53.38,8600.0,38.8389,38.8607,38.8389,38.8389,8600.0
2011-02-07 13:45:00,53.38,53.38,53.33,53.36,24200.0,38.8389,38.8389,38.8025,38.8243,24200.0
2011-02-07 13:50:00,53.35,53.38,53.33,53.38,10000.0,38.817,38.8389,38.8025,38.8389,10000.0
2011-02-07 13:55:00,53.39,53.44,53.38,53.44,19200.0,38.8461,38.8825,38.8389,38.8825,19200.0
2011-02-07 14:00:00,53.43,53.44,53.35,53.35,55400.0,38.8752,38.8825,38.817,38.817,55400.0
2011-02-07 14:05:00,53.35,53.38,53.32,53.35,17600.0,38.817,38.8389,38.7952,38.817,17600.0
2011-02-07 14:10:00,53.35,53.35,53.28,53.29,16600.0,38.817,38.817,38.7661,38.7734,16600.0
2011-02-07 14:15:00,53.3,53.32,53.27,53.28,17600.0,38.7807,38.7952,38.7588,38.7661,17600.0
2011-02-07 14:20:00,53.28,53.32,53.24,53.24,16000.0,38.7661,38.7952,38.737,38.737,16000.0
2011-02-07 14:25:00,53.27,53.27,53.16,53.19,56200.0,38.7588,38.7588,38.6788,38.7006,56200.0
2011-02-07 14:30:00,53.18,53.23,53.18,53.19,25400.0,38.6934,38.7297,38.6934,38.7006,25400.0
2011-02-07 14:35:00,53.19,53.22,53.18,53.19,17800.0,38.7006,38.7225,38.6934,38.7006,17800.0
2011-02-07 14:40:00,53.18,53.2,53.16,53.18,34200.0,38.6934,38.7079,38.6788,38.6934,34200.0
2011-02-07 14:45:00,53.18,53.24,53.17,53.21,34600.0,38.6934,38.737,38.6861,38.7152,34600.0
2011-02-07 14:50:00,53.2,53.23,53.1,53.12,47000.0,38.7079,38.7297,38.6351,38.6497,47000.0
2011-02-07 14:55:00,53.11,53.12,52.98,53.04,125200.0,38.6424,38.6497,38.5478,38.5915,125200.0
2011-02-07 15:00:00,53.04,53.04,52.99,53.0,88800.0,38.5915,38.5915,38.5551,38.5624,88800.0
2011-02-07 15:05:00,52.99,53.02,52.98,52.99,63200.0,38.5551,38.5769,38.5478,38.5551,63200.0
2011-02-07 15:10:00,52.98,52.99,52.81,52.82,57200.0,38.5478,38.5551,38.4241,38.4314,57200.0
2011-02-07 15:15:00,52.83,52.87,52.8,52.82,45600.0,38.4387,38.4678,38.4169,38.4314,45600.0
2011-02-07 15:20:00,52.81,52.84,52.77,52.84,46400.0,38.4241,38.446,38.395,38.446,46400.0
2011-02-07 15:25:00,52.84,52.86,52.74,52.76,64400.0,38.446,38.4605,38.3732,38.3878,64400.0
2011-02-07 15:30:00,52.75,52.81,52.72,52.77,100600.0,38.3805,38.4241,38.3587,38.395,100600.0
2011-02-07 15:35:00,52.77,52.82,52.74,52.81,48000.0,38.395,38.4314,38.3732,38.4241,48000.0
2011-02-07 15:40:00,52.8,52.83,52.76,52.79,50600.0,38.4169,38.4387,38.3878,38.4096,50600.0
2011-02-07 15:45:00,52.79,52.88,52.78,52.87,103200.0,38.4096,38.4751,38.4023,38.4678,103200.0
2011-02-07 15:50:00,52.87,52.94,52.86,52.92,135000.0,38.4678,38.5187,38.4605,38.5042,135000.0
2011-02-07 15:55:00,52.92,52.93,52.77,52.83,292600.0,38.5042,38.5115,38.395,38.4387,292600.0
2011-02-08 09:30:00,52.91,52.91,52.51,52.58,63000.0,38.4969,38.4969,38.2059,38.2568,63000.0
2011-02-08 09:35:00,52.6,52.6,52.35,52.4,65000.0,38.2713,38.2713,38.0895,38.1258,65000.0
2011-02-08 09:40:00,52.38,52.5,52.2,52.22,44400.0,38.1113,38.1986,37.9803,37.9949,44400.0
2011-02-08 09:45:00,52.24,52.38,52.08,52.22,75000.0,38.0094,38.1113,37.893,37.9949,75000.0
2011-02-08 09:50:00,52.21,52.43,52.07,52.1,82800.0,37.9876,38.1477,37.8857,37.9076,82800.0
2011-02-08 09:55:00,52.09,52.19,51.96,51.97,81400.0,37.9003,37.973,37.8057,37.813,81400.0
2011-02-08 10:00:00,51.98,52.27,51.98,52.27,56600.0,37.8202,38.0312,37.8202,38.0312,56600.0
2011-02-08 10:05:00,52.27,52.27,52.08,52.11,49800.0,38.0312,38.0312,37.893,37.9148,49800.0
2011-02-08 10:10:00,52.11,52.13,52.0,52.08,97200.0,37.9148,37.9294,37.8348,37.893,97200.0
2011-02-08 10:15:00,52.08,52.26,51.98,52.26,222000.0,37.893,38.024,37.8202,38.024,222000.0
2011-02-08 10:20:00,52.27,52.28,52.01,52.02,80400.0,38.0312,38.0385,37.8421,37.8493,80400.0
2011-02-08 10:25:00,52.04,52.04,51.9,51.96,124600.0,37.8639,37.8639,37.762,37.8057,124600.0
2011-02-08 10:30:00,51.96,52.09,51.94,52.09,90000.0,37.8057,37.9003,37.7911,37.9003,90000.0
2011-02-08 10:35:00,52.12,52.15,51.93,51.94,61400.0,37.9221,37.9439,37.7839,37.7911,61400.0
2011-02-08 10:40:00,51.93,52.07,51.93,52.02,23400.0,37.7839,37.8857,37.7839,37.8493,23400.0
2011-02-08 10:45:00,52.04,52.06,51.92,51.98,46200.0,37.8639,37.8784,37.7766,37.8202,46200.0
2011-02-08 10:50:00,51.97,51.99,51.83,51.83,55000.0,37.813,37.8275,37.7111,37.7111,55000.0
2011-02-08 10:55:00,51.84,51.99,51.84,51.95,25200.0,37.7184,37.8275,37.7184,37.7984,25200.0
2011-02-08 11:00:00,52.0,52.0,51.93,51.95,31000.0,37.8348,37.8348,37.7839,37.7984,31000.0
2011-02-08 11:05:00,51.95,51.95,51.81,51.85,42800.0,37.7984,37.7984,37.6966,37.7257,42800.0
2011-02-08 11:10:00,51.85,51.96,51.82,51.96,53000.0,37.7257,37.8057,37.7038,37.8057,53000.0
2011-02-08 11:15:00,51.96,52.08,51.95,52.03,27200.0,37.8057,37.893,37.7984,37.8566,27200.0
2011-02-08 11:20:00,52.06,52.16,52.05,52.13,21600.0,37.8784,37.9512,37.8712,37.9294,21600.0
2011-02-08 11:25:00,52.15,52.19,52.13,52.19,30800.0,37.9439,37.973,37.9294,37.973,30800.0
2011-02-08 11:30:00,52.19,52.37,52.16,52.35,29200.0,37.973,38.104,37.9512,38.0895,29200.0
2011-02-08 11:35:00,52.35,52.4,52.34,52.34,22000.0,38.0895,38.1258,38.0822,38.0822,22000.0
2011-02-08 11:40:00,52.35,52.4,52.29,52.32,21400.0,38.0895,38.1258,38.0458,38.0676,21400.0
2011-02-08 11:45:00,52.3,52.47,52.3,52.47,17000.0,38.0531,38.1768,38.0531,38.1768,17000.0
2011-02-08 11:50:00,52.48,52.56,52.45,52.56,20600.0,38.184,38.2422,38.1622,38.2422,20600.0
2011-02-08 11:55:00,52.56,52.6,52.52,52.54,35800.0,38.2422,38.2713,38.2131,38.2277,35800.0
2011-02-08 12:00:00,52.56,52.59,52.48,52.48,83000.0,38.2422,38.2641,38.184,38.184,83000.0
2011-02-08 12:05:00,52.48,52.52,52.47,52.47,38200.0,38.184,38.2131,38.1768,38.1768,38200.0
2011-02-08 12:10:00,52.49,52.49,52.43,52.45,20200.0,38.1913,38.1913,38.1477,38.1622,20200.0
2011-02-08 12:15:00,52.47,52.6,52.46,52.52,29200.0,38.1768,38.2713,38.1695,38.2131,29200.0
2011-02-08 12:20:00,52.55,52.55,52.44,52.45,16000.0,38.235,38.235,38.1549,38.1622,16000.0
2011-02-08 12:25:00,52.43,52.48,52.41,52.44,101200.0,38.1477,38.184,38.1331,38.1549,101200.0
2011-02-08 12:30:00,52.44,52.55,52.44,52.49,12600.0,38.1549,38.235,38.1549,38.1913,12600.0
2011-02-08 12:35:00,52.49,52.52,52.43,52.46,11000.0,38.1913,38.2131,38.1477,38.1695,11000.0
2011-02-08 12:40:00,52.46,52.51,52.45,52.45,10000.0,38.1695,38.2059,38.1622,38.1622,10000.0
2011-02-08 12:45:00,52.47,52.51,52.43,52.46,37200.0,38.1768,38.2059,38.1477,38.1695,37200.0
2011-02-08 12:50:00,52.44,52.46,52.38,52.38,12000.0,38.1549,38.1695,38.1113,38.1113,12000.0
2011-02-08 12:55:00,52.37,52.41,52.32,52.33,22200.0,38.104,38.1331,38.0676,38.0749,22200.0
2011-02-08 13:00:00,52.32,52.38,52.29,52.3,27400.0,38.0676,38.1113,38.0458,38.0531,27400.0
2011-02-08 13:05:00,52.3,52.3,52.16,52.19,35800.0,38.0531,38.0531,37.9512,37.973,35800.0
2011-02-08 13:10:00,52.19,52.24,52.15,52.15,19200.0,37.973,38.0094,37.9439,37.9439,19200.0
2011-02-08 13:15:00,52.16,52.18,52.11,52.17,30800.0,37.9512,37.9658,37.9148,37.9585,30800.0
2011-02-08 13:20:00,52.17,52.2,52.15,52.17,18400.0,37.9585,37.9803,37.9439,37.9585,18400.0
2011-02-08 13:25:00,52.16,52.16,52.06,52.09,25400.0,37.9512,37.9512,37.8784,37.9003,25400.0
2011-02-08 13:30:00,52.09,52.1,52.07,52.09,15800.0,37.9003,37.9076,37.8857,37.9003,15800.0
2011-02-08 13:35:00,52.09,52.1,52.04,52.08,18600.0,37.9003,37.9076,37.8639,37.893,18600.0
2011-02-08 13:40:00,52.09,52.1,52.07,52.07,25200.0,37.9003,37.9076,37.8857,37.8857,25200.0
2011-02-08 13:45:00,52.07,52.1,52.02,52.09,53000.0,37.8857,37.9076,37.8493,37.9003,53000.0
2011-02-08 13:50:00,52.08,52.1,52.05,52.06,44800.0,37.893,37.9076,37.8712,37.8784,44800.0
2011-02-08 13:55:00,52.07,52.09,52.03,52.06,29600.0,37.8857,37.9003,37.8566,37.8784,29600.0
2011-02-08 14:00:00,52.07,52.13,52.07,52.1,59800.0,37.8857,37.9294,37.8857,37.9076,59800.0
2011-02-08 14:05:00,52.11,52.18,52.1,52.17,82000.0,37.9148,37.9658,37.9076,37.9585,82000.0
2011-02-08 14:10:00,52.17,52.21,52.13,52.13,28600.0,37.9585,37.9876,37.9294,37.9294,28600.0
2011-02-08 14:15:00,52.15,52.16,52.11,52.16,34200.0,37.9439,37.9512,37.9148,37.9512,34200.0
2011-02-08 14:20:00,52.17,52.3,52.16,52.29,65600.0,37.9585,38.0531,37.9512,38.0458,65600.0
2011-02-08 14:25:00,52.28,52.35,52.28,52.35,25600.0,38.0385,38.0895,38.0385,38.0895,25600.0
2011-02-08 14:30:00,52.34,52.4,52.34,52.37,23800.0,38.0822,38.1258,38.0822,38.104,23800.0
2011-02-08 14:35:00,52.37,52.38,52.29,52.3,79600.0,38.104,38.1113,38.0458,38.0531,79600.0
2011-02-08 14:40:00,52.29,52.3,52.12,52.13,71600.0,38.0458,38.0531,37.9221,37.9294,71600.0
2011-02-08 14:45:00,52.12,52.14,52.06,52.06,31600.0,37.9221,37.9367,37.8784,37.8784,31600.0
2011-02-08 14:50:00,52.08,52.09,51.94,51.95,69800.0,37.893,37.9003,37.7911,37.7984,69800.0
2011-02-08 14:55:00,51.94,51.94,51.84,51.85,93800.0,37.7911,37.7911,37.7184,37.7257,93800.0
2011-02-08 15:00:00,51.85,51.85,51.77,51.85,233600.0,37.7257,37.7257,37.6674,37.7257,233600.0
2011-02-08 15:05:00,51.85,52.13,51.84,52.06,138400.0,37.7257,37.9294,37.7184,37.8784,138400.0
2011-02-08 15:10:00,52.06,52.08,52.02,52.07,46800.0,37.8784,37.893,37.8493,37.8857,46800.0
2011-02-08 15:15:00,52.08,52.1,52.07,52.1,35200.0,37.893,37.9076,37.8857,37.9076,35200.0
2011-02-08 15:20:00,52.1,52.19,52.09,52.18,21200.0,37.9076,37.973,37.9003,37.9658,21200.0
2011-02-08 15:25:00,52.19,52.27,52.19,52.26,44200.0,37.973,38.0312,37.973,38.024,44200.0
2011-02-08 15:30:00,52.26,52.33,52.24,52.29,54600.0,38.024,38.0749,38.0094,38.0458,54600.0
2011-02-08 15:35:00,52.29,52.34,52.27,52.32,39200.0,38.0458,38.0822,38.0312,38.0676,39200.0
2011-02-08 15:40:00,52.32,52.34,52.27,52.34,63200.0,38.0676,38.0822,38.0312,38.0822,63200.0
2011-02-08 15:45:00,52.34,52.39,52.29,52.35,80000.0,38.0822,38.1186,38.0458,38.0895,80000.0
2011-02-08 15:50:00,52.34,52.38,52.3,52.35,73600.0,38.0822,38.1113,38.0531,38.0895,73600.0
2011-02-08 15:55:00,52.35,52.4,52.3,52.38,118200.0,38.0895,38.1258,38.0531,38.1113,118200.0
2011-02-09 09:30:00,52.15,52.18,51.94,52.02,40400.0,37.9439,37.9658,37.7911,37.8493,40400.0
2011-02-09 09:35:00,51.98,52.44,51.98,52.38,43400.0,37.8202,38.1549,37.8202,38.1113,43400.0
2011-02-09 09:40:00,52.36,52.51,52.32,52.45,69600.0,38.0967,38.2059,38.0676,38.1622,69600.0
2011-02-09 09:45:00,52.46,52.57,52.38,52.55,44600.0,38.1695,38.2495,38.1113,38.235,44600.0
2011-02-09 09:50:00,52.53,52.66,52.45,52.6,22800.0,38.2204,38.315,38.1622,38.2713,22800.0
2011-02-09 09:55:00,52.58,52.66,52.48,52.49,261400.0,38.2568,38.315,38.184,38.1913,261400.0
2011-02-09 10:00:00,52.49,52.52,52.43,52.49,78200.0,38.1913,38.2131,38.1477,38.1913,78200.0
2011-02-09 10:05:00,52.49,52.65,52.48,52.49,34000.0,38.1913,38.3077,38.184,38.1913,34000.0
2011-02-09 10:10:00,52.48,52.49,52.43,52.44,56400.0,38.184,38.1913,38.1477,38.1549,56400.0
2011-02-09 10:15:00,52.44,52.49,52.38,52.38,84000.0,38.1549,38.1913,38.1113,38.1113,84000.0
2011-02-09 10:20:00,52.38,52.38,52.25,52.31,37800.0,38.1113,38.1113,38.0167,38.0603,37800.0
2011-02-09 10:25:00,52.32,52.41,52.32,52.41,7200.0,38.0676,38.1331,38.0676,38.1331,7200.0
2011-02-09 10:30:00,52.42,52.53,52.38,52.52,48400.0,38.1404,38.2204,38.1113,38.2131,48400.0
2011-02-09 10:35:00,52.52,52.52,52.45,52.46,28000.0,38.2131,38.2131,38.1622,38.1695,28000.0
2011-02-09 10:40:00,52.46,52.5,52.37,52.37,89200.0,38.1695,38.1986,38.104,38.104,89200.0
2011-02-09 10:45:00,52.35,52.41,52.34,52.38,9600.0,38.0895,38.1331,38.0822,38.1113,9600.0
2011-02-09 10:50:00,52.4,52.43,52.35,52.4,14800.0,38.1258,38.1477,38.0895,38.1258,14800.0
2011-02-09 10:55:00,52.38,52.41,52.37,52.4,51600.0,38.1113,38.1331,38.104,38.1258,51600.0
2011-02-09 11:00:00,52.41,52.41,52.31,52.31,13200.0,38.1331,38.1331,38.0603,38.0603,13200.0
2011-02-09 11:05:00,52.32,52.36,52.21,52.21,109800.0,38.0676,38.0967,37.9876,37.9876,109800.0
2011-02-09 11:10:00,52.21,52.22,52.04,52.13,75600.0,37.9876,37.9949,37.8639,37.9294,75600.0
2011-02-09 11:15:00,52.09,52.09,51.8,51.82,87400.0,37.9003,37.9003,37.6893,37.7038,87400.0
2011-02-09 11:20:00,51.82,51.83,51.63,51.64,55800.0,37.7038,37.7111,37.5656,37.5729,55800.0
2011-02-09 11:25:00,51.67,51.67,51.54,51.54,21200.0,37.5947,37.5947,37.5001,37.5001,21200.0
2011-02-09 11:30:00,51.54,51.74,51.52,51.68,69400.0,37.5001,37.6456,37.4855,37.602,69400.0
2011-02-09 11:35:00,51.67,51.69,51.58,51.63,42400.0,37.5947,37.6092,37.5292,37.5656,42400.0
2011-02-09 11:40:00,51.65,51.91,51.65,51.88,37800.0,37.5801,37.7693,37.5801,37.7475,37800.0
2011-02-09 11:45:00,51.85,51.88,51.81,51.81,52400.0,37.7257,37.7475,37.6966,37.6966,52400.0
2011-02-09 11:50:00,51.8,51.84,51.79,51.79,45000.0,37.6893,37.7184,37.682,37.682,45000.0
2011-02-09 11:55:00,51.77,51.77,51.55,51.57,93400.0,37.6674,37.6674,37.5074,37.5219,93400.0
2011-02-09 12:00:00,51.54,51.6,51.38,51.52,105200.0,37.5001,37.5438,37.3837,37.4855,105200.0
2011-02-09 12:05:00,51.53,51.66,51.49,51.66,32200.0,37.4928,37.5874,37.4637,37.5874,32200.0
2011-02-09 12:10:00,51.65,51.65,51.59,51.59,20000.0,37.5801,37.5801,37.5365,37.5365,20000.0
2011-02-09 12:15:00,51.59,51.65,51.5,51.57,14400.0,37.5365,37.5801,37.471,37.5219,14400.0
2011-02-09 12:20:00,51.55,51.58,51.52,51.57,18600.0,37.5074,37.5292,37.4855,37.5219,18600.0
2011-02-09 12:25:00,51.57,51.59,51.55,51.58,15200.0,37.5219,37.5365,37.5074,37.5292,15200.0
2011-02-09 12:30:00,51.58,51.76,51.57,51.76,8800.0,37.5292,37.6602,37.5219,37.6602,8800.0
2011-02-09 12:35:00,51.74,51.85,51.74,51.82,12200.0,37.6456,37.7257,37.6456,37.7038,12200.0
2011-02-09 12:40:00,51.83,51.83,51.79,51.82,12800.0,37.7111,37.7111,37.682,37.7038,12800.0
2011-02-09 12:45:00,51.82,51.82,51.77,51.8,27000.0,37.7038,37.7038,37.6674,37.6893,27000.0
2011-02-09 12:50:00,51.81,51.85,51.79,51.84,18000.0,37.6966,37.7257,37.682,37.7184,18000.0
2011-02-09 12:55:00,51.85,51.88,51.82,51.83,12200.0,37.7257,37.7475,37.7038,37.7111,12200.0
2011-02-09 13:00:00,51.83,51.91,51.82,51.91,15200.0,37.7111,37.7693,37.7038,37.7693,15200.0
2011-02-09 13:05:00,51.91,52.06,51.91,52.03,37200.0,37.7693,37.8784,37.7693,37.8566,37200.0
2011-02-09 13:10:00,52.02,52.11,52.0,52.11,45400.0,37.8493,37.9148,37.8348,37.9148,45400.0
2011-02-09 13:15:00,52.1,52.21,52.1,52.21,26400.0,37.9076,37.9876,37.9076,37.9876,26400.0
2011-02-09 13:20:00,52.22,52.23,52.09,52.1,7800.0,37.9949,38.0021,37.9003,37.9076,7800.0
2011-02-09 13:25:00,52.12,52.13,52.04,52.04,9200.0,37.9221,37.9294,37.8639,37.8639,9200.0
2011-02-09 13:30:00,52.05,52.05,51.91,51.95,57200.0,37.8712,37.8712,37.7693,37.7984,57200.0
2011-02-09 13:35:00,51.94,51.94,51.84,51.88,35800.0,37.7911,37.7911,37.7184,37.7475,35800.0
2011-02-09 13:40:00,51.88,51.94,51.87,51.91,10400.0,37.7475,37.7911,37.7402,37.7693,10400.0
2011-02-09 13:45:00,51.94,52.0,51.94,51.94,42400.0,37.7911,37.8348,37.7911,37.7911,42400.0
2011-02-09 13:50:00,51.94,52.03,51.93,52.01,33400.0,37.7911,37.8566,37.7839,37.8421,33400.0
2011-02-09 13:55:00,52.01,52.01,51.87,51.88,10600.0,37.8421,37.8421,37.7402,37.7475,10600.0
2011-02-09 14:00:00,51.85,51.88,51.76,51.82,28400.0,37.7257,37.7475,37.6602,37.7038,28400.0
2011-02-09 14:05:00,51.81,51.84,51.77,51.83,12800.0,37.6966,37.7184,37.6674,37.7111,12800.0
2011-02-09 14:10:00,51.83,51.91,51.83,51.9,13800.0,37.7111,37.7693,37.7111,37.762,13800.0
2011-02-09 14:15:00,51.9,51.91,51.86,51.86,17600.0,37.762,37.7693,37.7329,37.7329,17600.0
2011-02-09 14:20:00,51.87,51.87,51.75,51.78,21600.0,37.7402,37.7402,37.6529,37.6747,21600.0
2011-02-09 14:25:00,51.77,51.9,51.73,51.9,27200.0,37.6674,37.762,37.6383,37.762,27200.0
2011-02-09 14:30:00,51.89,51.89,51.81,51.85,35400.0,37.7548,37.7548,37.6966,37.7257,35400.0
2011-02-09 14:35:00,51.85,51.85,51.74,51.77,27400.0,37.7257,37.7257,37.6456,37.6674,27400.0
2011-02-09 14:40:00,51.76,51.79,51.69,51.74,32600.0,37.6602,37.682,37.6092,37.6456,32600.0
2011-02-09 14:45:00,51.74,51.74,51.66,51.68,34400.0,37.6456,37.6456,37.5874,37.602,34400.0
2011-02-09 14:50:00,51.67,51.69,51.6,51.68,35200.0,37.5947,37.6092,37.5438,37.602,35200.0
2011-02-09 14:55:00,51.68,51.73,51.65,51.7,26600.0,37.602,37.6383,37.5801,37.6165,26600.0
2011-02-09 15:00:00,51.69,51.83,51.69,51.8,50000.0,37.6092,37.7111,37.6092,37.6893,50000.0
2011-02-09 15:05:00,51.79,51.79,51.73,51.75,34600.0,37.682,37.682,37.6383,37.6529,34600.0
2011-02-09 15:10:00,51.74,51.87,51.74,51.82,16800.0,37.6456,37.7402,37.6456,37.7038,16800.0
2011-02-09 15:15:00,51.85,51.87,51.73,51.74,37400.0,37.7257,37.7402,37.6383,37.6456,37400.0
2011-02-09 15:20:00,51.73,51.74,51.71,51.74,42800.0,37.6383,37.6456,37.6238,37.6456,42800.0
2011-02-09 15:25:00,51.74,51.83,51.71,51.82,31600.0,37.6456,37.7111,37.6238,37.7038,31600.0
2011-02-09 15:30:00,51.82,51.82,51.77,51.78,36400.0,37.7038,37.7038,37.6674,37.6747,36400.0
2011-02-09 15:35:00,51.77,51.83,51.77,51.77,27800.0,37.6674,37.7111,37.6674,37.6674,27800.0
2011-02-09 15:40:00,51.77,51.88,51.77,51.85,39600.0,37.6674,37.7475,37.6674,37.7257,39600.0
2011-02-09 15:45:00,51.88,51.93,51.88,51.88,81600.0,37.7475,37.7839,37.7475,37.7475,81600.0
2011-02-09 15:50:00,51.88,51.94,51.85,51.94,49800.0,37.7475,37.7911,37.7257,37.7911,49800.0
2011-02-09 15:55:00,51.97,51.99,51.91,51.97,135800.0,37.813,37.8275,37.7693,37.813,135800.0
2011-02-10 09:30:00,51.74,51.94,51.66,51.7,99400.0,37.6456,37.7911,37.5874,37.6165,99400.0
2011-02-10 09:35:00,51.69,52.35,51.67,52.23,91800.0,37.6092,38.0895,37.5947,38.0021,91800.0
2011-02-10 09:40:00,52.25,52.27,51.95,52.01,56000.0,38.0167,38.0312,37.7984,37.8421,56000.0
2011-02-10 09:45:00,51.96,52.0,51.64,51.74,52000.0,37.8057,37.8348,37.5729,37.6456,52000.0
2011-02-10 09:50:00,51.77,51.77,51.55,51.7,41600.0,37.6674,37.6674,37.5074,37.6165,41600.0
2011-02-10 09:55:00,51.7,51.99,51.69,51.92,130600.0,37.6165,37.8275,37.6092,37.7766,130600.0
2011-02-10 10:00:00,51.88,51.94,51.71,51.85,90000.0,37.7475,37.7911,37.6238,37.7257,90000.0
2011-02-10 10:05:00,51.87,51.88,51.76,51.79,53400.0,37.7402,37.7475,37.6602,37.682,53400.0
2011-02-10 10:10:00,51.8,51.82,51.69,51.81,74000.0,37.6893,37.7038,37.6092,37.6966,74000.0
2011-02-10 10:15:00,51.82,51.91,51.77,51.88,25400.0,37.7038,37.7693,37.6674,37.7475,25400.0
2011-02-10 10:20:00,51.86,51.88,51.7,51.77,36800.0,37.7329,37.7475,37.6165,37.6674,36800.0
2011-02-10 10:25:00,51.79,51.79,51.57,51.67,92400.0,37.682,37.682,37.5219,37.5947,92400.0
2011-02-10 10:30:00,51.7,51.79,51.6,51.65,63000.0,37.6165,37.682,37.5438,37.5801,63000.0
2011-02-10 10:35:00,51.66,51.99,51.66,51.88,59400.0,37.5874,37.8275,37.5874,37.7475,59400.0
2011-02-10 10:40:00,51.88,51.9,51.77,51.8,36200.0,37.7475,37.762,37.6674,37.6893,36200.0
2011-02-10 10:45:00,51.83,51.85,51.73,51.77,50600.0,37.7111,37.7257,37.6383,37.6674,50600.0
2011-02-10 10:50:00,51.77,51.82,51.6,51.79,38600.0,37.6674,37.7038,37.5438,37.682,38600.0
2011-02-10 10:55:00,51.79,51.88,51.69,51.74,41600.0,37.682,37.7475,37.6092,37.6456,41600.0
2011-02-10 11:00:00,51.75,51.98,51.75,51.93,22000.0,37.6529,37.8202,37.6529,37.7839,22000.0
2011-02-10 11:05:00,51.95,51.95,51.82,51.82,16600.0,37.7984,37.7984,37.7038,37.7038,16600.0
2011-02-10 11:10:00,51.8,51.8,51.73,51.76,13800.0,37.6893,37.6893,37.6383,37.6602,13800.0
2011-02-10 11:15:00,51.8,51.95,51.79,51.79,12200.0,37.6893,37.7984,37.682,37.682,12200.0
2011-02-10 11:20:00,51.82,51.97,51.79,51.91,18400.0,37.7038,37.813,37.682,37.7693,18400.0
2011-02-10 11:25:00,51.9,51.94,51.87,51.88,32800.0,37.762,37.7911,37.7402,37.7475,32800.0
2011-02-10 11:30:00,51.88,51.92,51.83,51.88,54400.0,37.7475,37.7766,37.7111,37.7475,54400.0
2011-02-10 11:35:00,51.84,51.9,51.81,51.86,26200.0,37.7184,37.762,37.6966,37.7329,26200.0
2011-02-10 11:40:00,51.87,51.88,51.83,51.84,43800.0,37.7402,37.7475,37.7111,37.7184,43800.0
2011-02-10 11:45:00,51.84,51.9,51.8,51.8,28000.0,37.7184,37.762,37.6893,37.6893,28000.0
2011-02-10 11:50:00,51.81,51.81,51.77,51.77,13000.0,37.6966,37.6966,37.6674,37.6674,13000.0
2011-02-10 11:55:00,51.79,51.87,51.75,51.87,19400.0,37.682,37.7402,37.6529,37.7402,19400.0
2011-02-10 12:00:00,51.85,51.99,51.84,51.99,65600.0,37.7257,37.8275,37.7184,37.8275,65600.0
2011-02-10 12:05:00,51.99,52.08,51.99,52.03,50600.0,37.8275,37.893,37.8275,37.8566,50600.0
2011-02-10 12:10:00,52.03,52.06,52.0,52.0,34400.0,37.8566,37.8784,37.8348,37.8348,34400.0
2011-02-10 12:15:00,52.0,52.0,51.96,51.99,23800.0,37.8348,37.8348,37.8057,37.8275,23800.0
2011-02-10 12:20:00,52.0,52.02,51.99,52.02,19400.0,37.8348,37.8493,37.8275,37.8493,19400.0
2011-02-10 12:25:00,52.02,52.02,51.95,51.96,19400.0,37.8493,37.8493,37.7984,37.8057,19400.0
2011-02-10 12:30:00,51.96,52.01,51.94,52.0,29000.0,37.8057,37.8421,37.7911,37.8348,29000.0
2011-02-10 12:35:00,52.01,52.07,51.85,51.85,40200.0,37.8421,37.8857,37.7257,37.7257,40200.0
2011-02-10 12:40:00,51.87,51.91,51.84,51.87,38600.0,37.7402,37.7693,37.7184,37.7402,38600.0
2011-02-10 12:45:00,51.87,51.92,51.83,51.86,20400.0,37.7402,37.7766,37.7111,37.7329,20400.0
2011-02-10 12:50:00,51.87,51.9,51.78,51.78,30000.0,37.7402,37.762,37.6747,37.6747,30000.0
2011-02-10 12:55:00,51.77,51.78,51.71,51.74,40000.0,37.6674,37.6747,37.6238,37.6456,40000.0
2011-02-10 13:00:00,51.74,51.77,51.68,51.77,39000.0,37.6456,37.6674,37.602,37.6674,39000.0
2011-02-10 13:05:00,51.77,51.77,51.73,51.76,16000.0,37.6674,37.6674,37.6383,37.6602,16000.0
2011-02-10 13:10:00,51.76,51.78,51.74,51.77,24600.0,37.6602,37.6747,37.6456,37.6674,24600.0
2011-02-10 13:15:00,51.79,51.79,51.74,51.74,32600.0,37.682,37.682,37.6456,37.6456,32600.0
2011-02-10 13:20:00,51.74,51.8,51.74,51.78,17600.0,37.6456,37.6893,37.6456,37.6747,17600.0
2011-02-10 13:25:00,51.79,51.82,51.75,51.75,18600.0,37.682,37.7038,37.6529,37.6529,18600.0
2011-02-10 13:30:00,51.75,51.77,51.66,51.66,20800.0,37.6529,37.6674,37.5874,37.5874,20800.0
2011-02-10 13:35:00,51.65,51.67,51.58,51.6,24600.0,37.5801,37.5947,37.5292,37.5438,24600.0
2011-02-10 13:40:00,51.62,51.82,51.6,51.82,131600.0,37.5583,37.7038,37.5438,37.7038,131600.0
2011-02-10 13:45:00,51.82,51.97,51.82,51.95,97400.0,37.7038,37.813,37.7038,37.7984,97400.0
2011-02-10 13:50:00,51.96,51.98,51.92,51.96,11200.0,37.8057,37.8202,37.7766,37.8057,11200.0
2011-02-10 13:55:00,51.98,51.98,51.88,51.93,14200.0,37.8202,37.8202,37.7475,37.7839,14200.0
2011-02-10 14:00:00,51.94,51.97,51.88,51.93,25400.0,37.7911,37.813,37.7475,37.7839,25400.0
2011-02-10 14:05:00,51.93,51.93,51.87,51.9,11000.0,37.7839,37.7839,37.7402,37.762,11000.0
2011-02-10 14:10:00,51.92,51.96,51.87,51.95,26600.0,37.7766,37.8057,37.7402,37.7984,26600.0
2011-02-10 14:15:00,51.95,51.95,51.88,51.92,15400.0,37.7984,37.7984,37.7475,37.7766,15400.0
2011-02-10 14:20:00,51.93,51.97,51.92,51.97,12200.0,37.7839,37.813,37.7766,37.813,12200.0
2011-02-10 14:25:00,51.96,51.97,51.88,51.94,28000.0,37.8057,37.813,37.7475,37.7911,28000.0
2011-02-10 14:30:00,51.95,51.99,51.93,51.93,24400.0,37.7984,37.8275,37.7839,37.7839,24400.0
2011-02-10 14:35:00,51.93,51.95,51.91,51.94,26600.0,37.7839,37.7984,37.7693,37.7911,26600.0
2011-02-10 14:40:00,51.92,51.96,51.91,51.92,18400.0,37.7766,37.8057,37.7693,37.7766,18400.0
2011-02-10 14:45:00,51.93,51.99,51.93,51.99,14200.0,37.7839,37.8275,37.7839,37.8275,14200.0
2011-02-10 14:50:00,51.99,51.99,51.93,51.95,20600.0,37.8275,37.8275,37.7839,37.7984,20600.0
2011-02-10 14:55:00,51.94,51.99,51.92,51.94,14800.0,37.7911,37.8275,37.7766,37.7911,14800.0
2011-02-10 15:00:00,51.92,51.99,51.92,51.98,24800.0,37.7766,37.8275,37.7766,37.8202,24800.0
2011-02-10 15:05:00,51.97,51.99,51.95,51.98,21200.0,37.813,37.8275,37.7984,37.8202,21200.0
2011-02-10 15:10:00,51.97,51.99,51.95,51.98,34200.0,37.813,37.8275,37.7984,37.8202,34200.0
2011-02-10 15:15:00,51.99,52.01,51.89,51.91,100600.0,37.8275,37.8421,37.7548,37.7693,100600.0
2011-02-10 15:20:00,51.9,51.97,51.88,51.96,44800.0,37.762,37.813,37.7475,37.8057,44800.0
2011-02-10 15:25:00,51.96,52.13,51.96,52.12,43000.0,37.8057,37.9294,37.8057,37.9221,43000.0
2011-02-10 15:30:00,52.12,52.14,52.05,52.07,45800.0,37.9221,37.9367,37.8712,37.8857,45800.0
2011-02-10 15:35:00,52.08,52.1,51.99,52.05,57800.0,37.893,37.9076,37.8275,37.8712,57800.0
2011-02-10 15:40:00,52.04,52.05,51.98,52.0,42800.0,37.8639,37.8712,37.8202,37.8348,42800.0
2011-02-10 15:45:00,52.02,52.22,52.02,52.18,127600.0,37.8493,37.9949,37.8493,37.9658,127600.0
2011-02-10 15:50:00,52.19,52.2,51.91,51.98,115200.0,37.973,37.9803,37.7693,37.8202,115200.0
2011-02-10 15:55:00,51.99,52.15,51.99,52.09,223000.0,37.8275,37.9439,37.8275,37.9003,223000.0
2011-02-11 09:30:00,51.92,52.15,51.9,51.97,32600.0,37.7766,37.9439,37.762,37.813,32600.0
2011-02-11 09:35:00,51.96,51.97,51.59,51.79,81000.0,37.8057,37.813,37.5365,37.682,81000.0
2011-02-11 09:40:00,51.8,52.23,51.79,51.95,38800.0,37.6893,38.0021,37.682,37.7984,38800.0
2011-02-11 09:45:00,51.88,51.94,51.6,51.74,64400.0,37.7475,37.7911,37.5438,37.6456,64400.0
2011-02-11 09:50:00,51.78,51.95,51.67,51.9,28400.0,37.6747,37.7984,37.5947,37.762,28400.0
2011-02-11 09:55:00,51.88,52.19,51.88,52.13,33000.0,37.7475,37.973,37.7475,37.9294,33000.0
2011-02-11 10:00:00,52.15,52.18,51.99,52.02,18800.0,37.9439,37.9658,37.8275,37.8493,18800.0
2011-02-11 10:05:00,52.02,52.04,51.69,51.72,27200.0,37.8493,37.8639,37.6092,37.6311,27200.0
2011-02-11 10:10:00,51.72,51.76,51.61,51.61,15600.0,37.6311,37.6602,37.551,37.551,15600.0
2011-02-11 10:15:00,51.63,51.77,51.63,51.75,14600.0,37.5656,37.6674,37.5656,37.6529,14600.0
2011-02-11 10:20:00,51.74,51.84,51.69,51.8,30600.0,37.6456,37.7184,37.6092,37.6893,30600.0
2011-02-11 10:25:00,51.82,51.93,51.8,51.89,17000.0,37.7038,37.7839,37.6893,37.7548,17000.0
2011-02-11 10:30:00,51.88,51.96,51.86,51.94,32600.0,37.7475,37.8057,37.7329,37.7911,32600.0
2011-02-11 10:35:00,51.94,52.0,51.86,52.0,54000.0,37.7911,37.8348,37.7329,37.8348,54000.0
2011-02-11 10:40:00,51.98,52.01,51.75,51.79,72200.0,37.8202,37.8421,37.6529,37.682,72200.0
2011-02-11 10:45:00,51.8,51.94,51.8,51.93,26600.0,37.6893,37.7911,37.6893,37.7839,26600.0
2011-02-11 10:50:00,51.93,52.02,51.9,52.01,11400.0,37.7839,37.8493,37.762,37.8421,11400.0
2011-02-11 10:55:00,52.02,52.05,51.93,52.04,18800.0,37.8493,37.8712,37.7839,37.8639,18800.0
2011-02-11 11:00:00,52.05,52.26,52.04,52.07,51000.0,37.8712,38.024,37.8639,37.8857,51000.0
2011-02-11 11:05:00,52.04,52.05,51.83,51.85,51600.0,37.8639,37.8712,37.7111,37.7257,51600.0
2011-02-11 11:10:00,51.92,51.94,51.85,51.87,9600.0,37.7766,37.7911,37.7257,37.7402,9600.0
2011-02-11 11:15:00,51.86,51.96,51.85,51.92,16800.0,37.7329,37.8057,37.7257,37.7766,16800.0
2011-02-11 11:20:00,51.89,51.96,51.86,51.94,14800.0,37.7548,37.8057,37.7329,37.7911,14800.0
2011-02-11 11:25:00,51.97,51.98,51.93,51.93,15000.0,37.813,37.8202,37.7839,37.7839,15000.0
2011-02-11 11:30:00,51.94,51.99,51.87,51.88,21600.0,37.7911,37.8275,37.7402,37.7475,21600.0
2011-02-11 11:35:00,51.88,51.95,51.86,51.92,32400.0,37.7475,37.7984,37.7329,37.7766,32400.0
2011-02-11 11:40:00,51.93,51.99,51.91,51.92,17400.0,37.7839,37.8275,37.7693,37.7766,17400.0
2011-02-11 11:45:00,51.91,51.91,51.79,51.8,29600.0,37.7693,37.7693,37.682,37.6893,29600.0
2011-02-11 11:50:00,51.83,51.91,51.77,51.77,40200.0,37.7111,37.7693,37.6674,37.6674,40200.0
2011-02-11 11:55:00,51.77,51.84,51.75,51.84,12600.0,37.6674,37.7184,37.6529,37.7184,12600.0
2011-02-11 12:00:00,51.84,51.84,51.73,51.75,18000.0,37.7184,37.7184,37.6383,37.6529,18000.0
2011-02-11 12:05:00,51.77,51.85,51.76,51.82,20200.0,37.6674,37.7257,37.6602,37.7038,20200.0
2011-02-11 12:10:00,51.8,51.82,51.69,51.76,23600.0,37.6893,37.7038,37.6092,37.6602,23600.0
2011-02-11 12:15:00,51.76,51.8,51.71,51.73,13600.0,37.6602,37.6893,37.6238,37.6383,13600.0
2011-02-11 12:20:00,51.74,51.75,51.67,51.71,66800.0,37.6456,37.6529,37.5947,37.6238,66800.0
2011-02-11 12:25:00,51.73,51.77,51.7,51.77,40800.0,37.6383,37.6674,37.6165,37.6674,40800.0
2011-02-11 12:30:00,51.79,51.89,51.79,51.88,13000.0,37.682,37.7548,37.682,37.7475,13000.0
2011-02-11 12:35:00,51.91,51.91,51.81,51.84,15200.0,37.7693,37.7693,37.6966,37.7184,15200.0
2011-02-11 12:40:00,51.84,51.93,51.82,51.88,54800.0,37.7184,37.7839,37.7038,37.7475,54800.0
2011-02-11 12:45:00,51.89,51.94,51.84,51.84,34600.0,37.7548,37.7911,37.7184,37.7184,34600.0
2011-02-11 12:50:00,51.85,51.92,51.83,51.91,41800.0,37.7257,37.7766,37.7111,37.7693,41800.0
2011-02-11 12:55:00,51.91,51.95,51.87,51.9,12600.0,37.7693,37.7984,37.7402,37.762,12600.0
2011-02-11 13:00:00,51.88,51.88,51.78,51.8,13800.0,37.7475,37.7475,37.6747,37.6893,13800.0
2011-02-11 13:05:00,51.81,51.94,51.81,51.94,13800.0,37.6966,37.7911,37.6966,37.7911,13800.0
2011-02-11 13:10:00,51.95,51.95,51.86,51.88,10400.0,37.7984,37.7984,37.7329,37.7475,10400.0
2011-02-11 13:15:00,51.87,51.87,51.79,51.85,11400.0,37.7402,37.7402,37.682,37.7257,11400.0
2011-02-11 13:20:00,51.85,51.87,51.71,51.74,17200.0,37.7257,37.7402,37.6238,37.6456,17200.0
2011-02-11 13:25:00,51.76,51.85,51.74,51.82,124000.0,37.6602,37.7257,37.6456,37.7038,124000.0
2011-02-11 13:30:00,51.83,51.87,51.8,51.83,116600.0,37.7111,37.7402,37.6893,37.7111,116600.0
2011-02-11 13:35:00,51.84,51.84,51.73,51.74,11800.0,37.7184,37.7184,37.6383,37.6456,11800.0
2011-02-11 13:40:00,51.74,51.78,51.65,51.65,60200.0,37.6456,37.6747,37.5801,37.5801,60200.0
2011-02-11 13:45:00,51.65,51.74,51.65,51.74,16800.0,37.5801,37.6456,37.5801,37.6456,16800.0
2011-02-11 13:50:00,51.74,51.76,51.63,51.65,13400.0,37.6456,37.6602,37.5656,37.5801,13400.0
2011-02-11 13:55:00,51.64,51.66,51.62,51.66,22000.0,37.5729,37.5874,37.5583,37.5874,22000.0
2011-02-11 14:00:00,51.66,51.78,51.64,51.78,48600.0,37.5874,37.6747,37.5729,37.6747,48600.0
2011-02-11 14:05:00,51.78,51.8,51.73,51.8,42200.0,37.6747,37.6893,37.6383,37.6893,42200.0
2011-02-11 14:10:00,51.77,51.8,51.76,51.77,11800.0,37.6674,37.6893,37.6602,37.6674,11800.0
2011-02-11 14:15:00,51.77,51.81,51.75,51.79,15000.0,37.6674,37.6966,37.6529,37.682,15000.0
2011-02-11 14:20:00,51.77,51.8,51.74,51.77,18800.0,37.6674,37.6893,37.6456,37.6674,18800.0
2011-02-11 14:25:00,51.77,51.79,51.73,51.73,21800.0,37.6674,37.682,37.6383,37.6383,21800.0
2011-02-11 14:30:00,51.74,51.87,51.74,51.87,16800.0,37.6456,37.7402,37.6456,37.7402,16800.0
2011-02-11 14:35:00,51.86,51.91,51.84,51.91,11200.0,37.7329,37.7693,37.7184,37.7693,11200.0
2011-02-11 14:40:00,51.91,51.95,51.89,51.91,17200.0,37.7693,37.7984,37.7548,37.7693,17200.0
2011-02-11 14:45:00,51.88,51.93,51.87,51.88,17800.0,37.7475,37.7839,37.7402,37.7475,17800.0
2011-02-11 14:50:00,51.88,51.94,51.88,51.92,22200.0,37.7475,37.7911,37.7475,37.7766,22200.0
2011-02-11 14:55:00,51.91,51.93,51.77,51.77,26600.0,37.7693,37.7839,37.6674,37.6674,26600.0
2011-02-11 15:00:00,51.77,51.85,51.77,51.8,24400.0,37.6674,37.7257,37.6674,37.6893,24400.0
2011-02-11 15:05:00,51.8,51.85,51.79,51.85,21600.0,37.6893,37.7257,37.682,37.7257,21600.0
2011-02-11 15:10:00,51.86,51.88,51.82,51.85,23000.0,37.7329,37.7475,37.7038,37.7257,23000.0
2011-02-11 15:15:00,51.86,51.87,51.79,51.81,25800.0,37.7329,37.7402,37.682,37.6966,25800.0
2011-02-11 15:20:00,51.8,51.87,51.79,51.85,21000.0,37.6893,37.7402,37.682,37.7257,21000.0
2011-02-11 15:25:00,51.87,51.87,51.83,51.83,29800.0,37.7402,37.7402,37.7111,37.7111,29800.0
2011-02-11 15:30:00,51.84,51.88,51.82,51.85,63200.0,37.7184,37.7475,37.7038,37.7257,63200.0
2011-02-11 15:35:00,51.85,51.87,51.78,51.82,60000.0,37.7257,37.7402,37.6747,37.7038,60000.0
2011-02-11 15:40:00,51.81,51.85,51.81,51.83,53000.0,37.6966,37.7257,37.6966,37.7111,53000.0
2011-02-11 15:45:00,51.83,51.85,51.72,51.73,116200.0,37.7111,37.7257,37.6311,37.6383,116200.0
2011-02-11 15:50:00,51.73,51.8,51.6,51.62,159200.0,37.6383,37.6893,37.5438,37.5583,159200.0
2011-02-11 15:55:00,51.6,51.68,51.52,51.66,236400.0,37.5438,37.602,37.4855,37.5874,236400.0
2011-02-14 09:30:00,51.68,52.22,51.68,52.22,78400.0,37.602,37.9949,37.602,37.9949,78400.0
2011-02-14 09:35:00,52.22,52.43,52.1,52.37,92600.0,37.9949,38.1477,37.9076,38.104,92600.0
2011-02-14 09:40:00,52.37,52.43,52.3,52.32,62000.0,38.104,38.1477,38.0531,38.0676,62000.0
2011-02-14 09:45:00,52.34,52.61,52.31,52.58,78000.0,38.0822,38.2786,38.0603,38.2568,78000.0
2011-02-14 09:50:00,52.58,52.73,52.48,52.71,65000.0,38.2568,38.3659,38.184,38.3514,65000.0
2011-02-14 09:55:00,52.71,52.8,52.62,52.74,100000.0,38.3514,38.4169,38.2859,38.3732,100000.0
2011-02-14 10:00:00,52.75,52.83,52.7,52.73,119400.0,38.3805,38.4387,38.3441,38.3659,119400.0
2011-02-14 10:05:00,52.77,52.77,52.63,52.74,40000.0,38.395,38.395,38.2932,38.3732,40000.0
2011-02-14 10:10:00,52.72,52.79,52.62,52.71,53800.0,38.3587,38.4096,38.2859,38.3514,53800.0
2011-02-14 10:15:00,52.69,52.82,52.6,52.82,64800.0,38.3368,38.4314,38.2713,38.4314,64800.0
2011-02-14 10:20:00,52.83,52.98,52.75,52.94,57200.0,38.4387,38.5478,38.3805,38.5187,57200.0
2011-02-14 10:25:00,52.93,53.23,52.92,53.21,79600.0,38.5115,38.7297,38.5042,38.7152,79600.0
2011-02-14 10:30:00,53.18,53.18,53.05,53.13,65200.0,38.6934,38.6934,38.5988,38.657,65200.0
2011-02-14 10:35:00,53.09,53.17,53.04,53.12,55000.0,38.6279,38.6861,38.5915,38.6497,55000.0
2011-02-14 10:40:00,53.13,53.27,53.07,53.1,65200.0,38.657,38.7588,38.6133,38.6351,65200.0
2011-02-14 10:45:00,53.09,53.26,53.02,53.05,56600.0,38.6279,38.7516,38.5769,38.5988,56600.0
2011-02-14 10:50:00,53.05,53.07,52.84,52.87,66800.0,38.5988,38.6133,38.446,38.4678,66800.0
2011-02-14 10:55:00,52.85,52.87,52.74,52.82,64000.0,38.4532,38.4678,38.3732,38.4314,64000.0
2011-02-14 11:00:00,52.83,52.91,52.74,52.8,99000.0,38.4387,38.4969,38.3732,38.4169,99000.0
2011-02-14 11:05:00,52.77,52.8,52.74,52.79,33800.0,38.395,38.4169,38.3732,38.4096,33800.0
2011-02-14 11:10:00,52.79,52.95,52.76,52.92,51800.0,38.4096,38.526,38.3878,38.5042,51800.0
2011-02-14 11:15:00,52.92,52.98,52.84,52.88,36600.0,38.5042,38.5478,38.446,38.4751,36600.0
2011-02-14 11:20:00,52.88,52.88,52.8,52.85,89000.0,38.4751,38.4751,38.4169,38.4532,89000.0
2011-02-14 11:25:00,52.82,52.84,52.73,52.81,23000.0,38.4314,38.446,38.3659,38.4241,23000.0
2011-02-14 11:30:00,52.82,52.85,52.72,52.77,29000.0,38.4314,38.4532,38.3587,38.395,29000.0
2011-02-14 11:35:00,52.72,52.77,52.69,52.71,44800.0,38.3587,38.395,38.3368,38.3514,44800.0
2011-02-14 11:40:00,52.71,52.73,52.58,52.62,80800.0,38.3514,38.3659,38.2568,38.2859,80800.0
2011-02-14 11:45:00,52.63,52.65,52.58,52.63,17400.0,38.2932,38.3077,38.2568,38.2932,17400.0
2011-02-14 11:50:00,52.63,52.67,52.63,52.67,31000.0,38.2932,38.3223,38.2932,38.3223,31000.0
2011-02-14 11:55:00,52.65,52.65,52.58,52.65,22200.0,38.3077,38.3077,38.2568,38.3077,22200.0
2011-02-14 12:00:00,52.63,52.64,52.58,52.6,23400.0,38.2932,38.3005,38.2568,38.2713,23400.0
2011-02-14 12:05:00,52.58,52.6,52.51,52.51,12600.0,38.2568,38.2713,38.2059,38.2059,12600.0
2011-02-14 12:10:00,52.54,52.6,52.51,52.54,14000.0,38.2277,38.2713,38.2059,38.2277,14000.0
2011-02-14 12:15:00,52.54,52.59,52.52,52.55,47400.0,38.2277,38.2641,38.2131,38.235,47400.0
2011-02-14 12:20:00,52.57,52.62,52.56,52.6,49000.0,38.2495,38.2859,38.2422,38.2713,49000.0
2011-02-14 12:25:00,52.6,52.65,52.6,52.6,35800.0,38.2713,38.3077,38.2713,38.2713,35800.0
2011-02-14 12:30:00,52.6,52.66,52.59,52.66,45000.0,38.2713,38.315,38.2641,38.315,45000.0
2011-02-14 12:35:00,52.63,52.67,52.59,52.61,15600.0,38.2932,38.3223,38.2641,38.2786,15600.0
2011-02-14 12:40:00,52.62,52.66,52.59,52.63,34000.0,38.2859,38.315,38.2641,38.2932,34000.0
2011-02-14 12:45:00,52.63,52.63,52.56,52.59,23000.0,38.2932,38.2932,38.2422,38.2641,23000.0
2011-02-14 12:50:00,52.6,52.63,52.59,52.6,29800.0,38.2713,38.2932,38.2641,38.2713,29800.0
2011-02-14 12:55:00,52.6,52.68,52.6,52.64,19200.0,38.2713,38.3296,38.2713,38.3005,19200.0
2011-02-14 13:00:00,52.63,52.63,52.59,52.6,17200.0,38.2932,38.2932,38.2641,38.2713,17200.0
2011-02-14 13:05:00,52.64,52.67,52.6,52.65,7000.0,38.3005,38.3223,38.2713,38.3077,7000.0
2011-02-14 13:10:00,52.67,52.74,52.63,52.69,21000.0,38.3223,38.3732,38.2932,38.3368,21000.0
2011-02-14 13:15:00,52.7,52.74,52.68,52.74,12000.0,38.3441,38.3732,38.3296,38.3732,12000.0
2011-02-14 13:20:00,52.76,52.77,52.73,52.75,18000.0,38.3878,38.395,38.3659,38.3805,18000.0
2011-02-14 13:25:00,52.75,52.77,52.7,52.72,17400.0,38.3805,38.395,38.3441,38.3587,17400.0
2011-02-14 13:30:00,52.73,52.77,52.65,52.71,28800.0,38.3659,38.395,38.3077,38.3514,28800.0
2011-02-14 13:35:00,52.7,52.74,52.69,52.72,9400.0,38.3441,38.3732,38.3368,38.3587,9400.0
2011-02-14 13:40:00,52.72,52.73,52.6,52.63,27000.0,38.3587,38.3659,38.2713,38.2932,27000.0
2011-02-14 13:45:00,52.63,52.67,52.58,52.62,55600.0,38.2932,38.3223,38.2568,38.2859,55600.0
2011-02-14 13:50:00,52.62,52.69,52.57,52.66,63600.0,38.2859,38.3368,38.2495,38.315,63600.0
2011-02-14 13:55:00,52.67,52.67,52.57,52.6,105400.0,38.3223,38.3223,38.2495,38.2713,105400.0
2011-02-14 14:00:00,52.6,52.62,52.51,52.56,120600.0,38.2713,38.2859,38.2059,38.2422,120600.0
2011-02-14 14:05:00,52.56,52.59,52.51,52.51,74600.0,38.2422,38.2641,38.2059,38.2059,74600.0
2011-02-14 14:10:00,52.51,52.52,52.23,52.26,170600.0,38.2059,38.2131,38.0021,38.024,170600.0
2011-02-14 14:15:00,52.27,52.35,52.26,52.33,30400.0,38.0312,38.0895,38.024,38.0749,30400.0
2011-02-14 14:20:00,52.33,52.35,52.24,52.26,27800.0,38.0749,38.0895,38.0094,38.024,27800.0
2011-02-14 14:25:00,52.26,52.26,52.21,52.22,32400.0,38.024,38.024,37.9876,37.9949,32400.0
2011-02-14 14:30:00,52.22,52.38,52.21,52.35,124400.0,37.9949,38.1113,37.9876,38.0895,124400.0
2011-02-14 14:35:00,52.34,52.47,52.33,52.42,26800.0,38.0822,38.1768,38.0749,38.1404,26800.0
2011-02-14 14:40:00,52.4,52.51,52.4,52.48,27800.0,38.1258,38.2059,38.1258,38.184,27800.0
2011-02-14 14:45:00,52.47,52.52,52.47,52.5,32400.0,38.1768,38.2131,38.1768,38.1986,32400.0
2011-02-14 14:50:00,52.49,52.55,52.46,52.48,51800.0,38.1913,38.235,38.1695,38.184,51800.0
2011-02-14 14:55:00,52.49,52.54,52.49,52.54,24200.0,38.1913,38.2277,38.1913,38.2277,24200.0
2011-02-14 15:00:00,52.53,52.54,52.48,52.51,30200.0,38.2204,38.2277,38.184,38.2059,30200.0
2011-02-14 15:05:00,52.51,52.52,52.48,52.49,20200.0,38.2059,38.2131,38.184,38.1913,20200.0
2011-02-14 15:10:00,52.48,52.51,52.47,52.5,18600.0,38.184,38.2059,38.1768,38.1986,18600.0
2011-02-14 15:15:00,52.5,52.52,52.48,52.49,19200.0,38.1986,38.2131,38.184,38.1913,19200.0
2011-02-14 15:20:00,52.51,52.51,52.48,52.5,38200.0,38.2059,38.2059,38.184,38.1986,38200.0
2011-02-14 15:25:00,52.5,52.51,52.47,52.47,22800.0,38.1986,38.2059,38.1768,38.1768,22800.0
2011-02-14 15:30:00,52.46,52.51,52.46,52.48,34800.0,38.1695,38.2059,38.1695,38.184,34800.0
2011-02-14 15:35:00,52.49,52.51,52.46,52.47,35600.0,38.1913,38.2059,38.1695,38.1768,35600.0
2011-02-14 15:40:00,52.47,52.53,52.46,52.51,67600.0,38.1768,38.2204,38.1695,38.2059,67600.0
2011-02-14 15:45:00,52.52,52.54,52.48,52.52,132600.0,38.2131,38.2277,38.184,38.2131,132600.0
2011-02-14 15:50:00,52.52,52.54,52.49,52.49,126200.0,38.2131,38.2277,38.1913,38.1913,126200.0
2011-02-14 15:55:00,52.5,52.51,52.42,52.45,203600.0,38.1986,38.2059,38.1404,38.1622,203600.0
2011-02-15 09:30:00,52.4,53.1,52.38,52.66,83000.0,38.1258,38.6351,38.1113,38.315,83000.0
2011-02-15 09:35:00,52.67,52.83,52.23,52.34,42000.0,38.3223,38.4387,38.0021,38.0822,42000.0
2011-02-15 09:40:00,52.34,52.5,52.27,52.41,82200.0,38.0822,38.1986,38.0312,38.1331,82200.0
2011-02-15 09:45:00,52.45,52.47,52.4,52.42,37200.0,38.1622,38.1768,38.1258,38.1404,37200.0
2011-02-15 09:50:00,52.43,52.43,52.31,52.41,62200.0,38.1477,38.1477,38.0603,38.1331,62200.0
2011-02-15 09:55:00,52.38,52.43,52.23,52.25,53400.0,38.1113,38.1477,38.0021,38.0167,53400.0
2011-02-15 10:00:00,52.26,52.32,52.12,52.12,35400.0,38.024,38.0676,37.9221,37.9221,35400.0
2011-02-15 10:05:00,52.16,52.16,51.91,51.93,41800.0,37.9512,37.9512,37.7693,37.7839,41800.0
2011-02-15 10:10:00,51.93,52.07,51.93,51.97,76600.0,37.7839,37.8857,37.7839,37.813,76600.0
2011-02-15 10:15:00,51.99,52.05,51.93,52.03,65000.0,37.8275,37.8712,37.7839,37.8566,65000.0
2011-02-15 10:20:00,52.05,52.13,51.99,51.99,48000.0,37.8712,37.9294,37.8275,37.8275,48000.0
2011-02-15 10:25:00,51.98,51.99,51.91,51.99,57400.0,37.8202,37.8275,37.7693,37.8275,57400.0
2011-02-15 10:30:00,51.99,51.99,51.92,51.95,41600.0,37.8275,37.8275,37.7766,37.7984,41600.0
2011-02-15 10:35:00,51.96,52.15,51.96,52.12,73600.0,37.8057,37.9439,37.8057,37.9221,73600.0
2011-02-15 10:40:00,52.12,52.19,52.09,52.09,111400.0,37.9221,37.973,37.9003,37.9003,111400.0
2011-02-15 10:45:00,52.1,52.12,51.93,51.95,52600.0,37.9076,37.9221,37.7839,37.7984,52600.0
2011-02-15 10:50:00,51.95,52.12,51.91,52.12,68400.0,37.7984,37.9221,37.7693,37.9221,68400.0
2011-02-15 10:55:00,52.1,52.15,52.06,52.12,34000.0,37.9076,37.9439,37.8784,37.9221,34000.0
2011-02-15 11:00:00,52.12,52.16,52.02,52.03,68400.0,37.9221,37.9512,37.8493,37.8566,68400.0
2011-02-15 11:05:00,52.02,52.1,51.99,52.07,105400.0,37.8493,37.9076,37.8275,37.8857,105400.0
2011-02-15 11:10:00,52.07,52.08,51.87,51.87,105000.0,37.8857,37.893,37.7402,37.7402,105000.0
2011-02-15 11:15:00,51.88,51.97,51.81,51.88,37600.0,37.7475,37.813,37.6966,37.7475,37600.0
2011-02-15 11:20:00,51.9,51.91,51.77,51.77,42200.0,37.762,37.7693,37.6674,37.6674,42200.0
2011-02-15 11:25:00,51.77,51.8,51.66,51.68,87800.0,37.6674,37.6893,37.5874,37.602,87800.0
2011-02-15 11:30:00,51.66,51.87,51.63,51.82,120200.0,37.5874,37.7402,37.5656,37.7038,120200.0
2011-02-15 11:35:00,51.86,51.88,51.6,51.65,128000.0,37.7329,37.7475,37.5438,37.5801,128000.0
2011-02-15 11:40:00,51.67,51.76,51.62,51.71,112600.0,37.5947,37.6602,37.5583,37.6238,112600.0
2011-02-15 11:45:00,51.68,51.71,51.63,51.69,34800.0,37.602,37.6238,37.5656,37.6092,34800.0
2011-02-15 11:50:00,51.7,51.71,51.61,51.65,48000.0,37.6165,37.6238,37.551,37.5801,48000.0
2011-02-15 11:55:00,51.63,51.66,51.59,51.62,28600.0,37.5656,37.5874,37.5365,37.5583,28600.0
2011-02-15 12:00:00,51.6,51.7,51.58,51.69,43400.0,37.5438,37.6165,37.5292,37.6092,43400.0
2011-02-15 12:05:00,51.68,51.74,51.59,51.74,114200.0,37.602,37.6456,37.5365,37.6456,114200.0
2011-02-15 12:10:00,51.72,51.75,51.7,51.72,26800.0,37.6311,37.6529,37.6165,37.6311,26800.0
2011-02-15 12:15:00,51.73,51.77,51.71,51.77,15200.0,37.6383,37.6674,37.6238,37.6674,15200.0
2011-02-15 12:20:00,51.77,51.84,51.77,51.8,16200.0,37.6674,37.7184,37.6674,37.6893,16200.0
2011-02-15 12:25:00,51.8,51.87,51.8,51.87,9800.0,37.6893,37.7402,37.6893,37.7402,9800.0
2011-02-15 12:30:00,51.87,51.93,51.85,51.93,7800.0,37.7402,37.7839,37.7257,37.7839,7800.0
2011-02-15 12:35:00,51.94,52.05,51.94,52.02,17800.0,37.7911,37.8712,37.7911,37.8493,17800.0
2011-02-15 12:40:00,52.03,52.03,52.0,52.02,7400.0,37.8566,37.8566,37.8348,37.8493,7400.0
2011-02-15 12:45:00,52.02,52.02,51.98,51.99,12400.0,37.8493,37.8493,37.8202,37.8275,12400.0
2011-02-15 12:50:00,52.03,52.03,51.94,51.94,11600.0,37.8566,37.8566,37.7911,37.7911,11600.0
2011-02-15 12:55:00,51.94,51.95,51.84,51.87,26600.0,37.7911,37.7984,37.7184,37.7402,26600.0
2011-02-15 13:00:00,51.85,51.88,51.81,51.85,17000.0,37.7257,37.7475,37.6966,37.7257,17000.0
2011-02-15 13:05:00,51.85,51.9,51.84,51.86,42000.0,37.7257,37.762,37.7184,37.7329,42000.0
2011-02-15 13:10:00,51.86,52.09,51.86,52.09,46800.0,37.7329,37.9003,37.7329,37.9003,46800.0
2011-02-15 13:15:00,52.08,52.12,52.06,52.08,13600.0,37.893,37.9221,37.8784,37.893,13600.0
2011-02-15 13:20:00,52.09,52.12,52.07,52.12,5800.0,37.9003,37.9221,37.8857,37.9221,5800.0
2011-02-15 13:25:00,52.1,52.19,52.1,52.19,23800.0,37.9076,37.973,37.9076,37.973,23800.0
2011-02-15 13:30:00,52.18,52.24,52.16,52.24,9800.0,37.9658,38.0094,37.9512,38.0094,9800.0
2011-02-15 13:35:00,52.24,52.24,52.13,52.13,17600.0,38.0094,38.0094,37.9294,37.9294,17600.0
2011-02-15 13:40:00,52.15,52.16,52.12,52.15,4800.0,37.9439,37.9512,37.9221,37.9439,4800.0
2011-02-15 13:45:00,52.16,52.2,52.13,52.14,24600.0,37.9512,37.9803,37.9294,37.9367,24600.0
2011-02-15 13:50:00,52.15,52.17,52.05,52.05,10400.0,37.9439,37.9585,37.8712,37.8712,10400.0
2011-02-15 13:55:00,52.05,52.07,52.03,52.05,11400.0,37.8712,37.8857,37.8566,37.8712,11400.0
2011-02-15 14:00:00,52.06,52.06,51.96,51.96,22800.0,37.8784,37.8784,37.8057,37.8057,22800.0
2011-02-15 14:05:00,51.94,52.08,51.93,52.08,14600.0,37.7911,37.893,37.7839,37.893,14600.0
2011-02-15 14:10:00,52.06,52.08,52.04,52.07,21400.0,37.8784,37.893,37.8639,37.8857,21400.0
2011-02-15 14:15:00,52.07,52.09,51.99,52.01,19000.0,37.8857,37.9003,37.8275,37.8421,19000.0
2011-02-15 14:20:00,51.99,52.0,51.84,51.95,130600.0,37.8275,37.8348,37.7184,37.7984,130600.0
2011-02-15 14:25:00,51.94,51.94,51.83,51.85,32200.0,37.7911,37.7911,37.7111,37.7257,32200.0
2011-02-15 14:30:00,51.85,51.94,51.82,51.9,22400.0,37.7257,37.7911,37.7038,37.762,22400.0
2011-02-15 14:35:00,51.88,51.89,51.82,51.82,31200.0,37.7475,37.7548,37.7038,37.7038,31200.0
2011-02-15 14:40:00,51.82,51.89,51.82,51.87,14400.0,37.7038,37.7548,37.7038,37.7402,14400.0
2011-02-15 14:45:00,51.85,51.88,51.81,51.83,20000.0,37.7257,37.7475,37.6966,37.7111,20000.0
2011-02-15 14:50:00,51.83,51.9,51.82,51.88,17600.0,37.7111,37.762,37.7038,37.7475,17600.0
2011-02-15 14:55:00,51.85,51.9,51.85,51.89,26200.0,37.7257,37.762,37.7257,37.7548,26200.0
2011-02-15 15:00:00,51.88,51.99,51.88,51.99,59600.0,37.7475,37.8275,37.7475,37.8275,59600.0
2011-02-15 15:05:00,51.98,52.08,51.96,52.02,42000.0,37.8202,37.893,37.8057,37.8493,42000.0
2011-02-15 15:10:00,52.02,52.02,51.94,51.98,16600.0,37.8493,37.8493,37.7911,37.8202,16600.0
2011-02-15 15:15:00,51.98,52.02,51.95,51.95,35000.0,37.8202,37.8493,37.7984,37.7984,35000.0
2011-02-15 15:20:00,51.96,51.96,51.89,51.89,16400.0,37.8057,37.8057,37.7548,37.7548,16400.0
2011-02-15 15:25:00,51.9,51.9,51.84,51.85,29400.0,37.762,37.762,37.7184,37.7257,29400.0
2011-02-15 15:30:00,51.84,51.88,51.8,51.8,27800.0,37.7184,37.7475,37.6893,37.6893,27800.0
2011-02-15 15:35:00,51.8,51.83,51.76,51.76,42400.0,37.6893,37.7111,37.6602,37.6602,42400.0
2011-02-15 15:40:00,51.77,51.81,51.7,51.81,70600.0,37.6674,37.6966,37.6165,37.6966,70600.0
2011-02-15 15:45:00,51.81,51.93,51.81,51.91,101600.0,37.6966,37.7839,37.6966,37.7693,101600.0
2011-02-15 15:50:00,51.91,51.92,51.8,51.8,91000.0,37.7693,37.7766,37.6893,37.6893,91000.0
2011-02-15 15:55:00,51.81,51.82,51.73,51.79,254000.0,37.6966,37.7038,37.6383,37.682,254000.0
2011-02-16 09:30:00,52.04,52.27,51.91,52.05,53400.0,37.8639,38.0312,37.7693,37.8712,53400.0
2011-02-16 09:35:00,52.02,52.49,52.02,52.38,61600.0,37.8493,38.1913,37.8493,38.1113,61600.0
2011-02-16 09:40:00,52.38,52.49,52.28,52.49,76400.0,38.1113,38.1913,38.0385,38.1913,76400.0
2011-02-16 09:45:00,52.45,52.48,52.26,52.31,51600.0,38.1622,38.184,38.024,38.0603,51600.0
2011-02-16 09:50:00,52.3,52.35,52.24,52.33,26000.0,38.0531,38.0895,38.0094,38.0749,26000.0
2011-02-16 09:55:00,52.35,52.38,52.3,52.35,15800.0,38.0895,38.1113,38.0531,38.0895,15800.0
2011-02-16 10:00:00,52.35,52.35,52.22,52.27,34400.0,38.0895,38.0895,37.9949,38.0312,34400.0
2011-02-16 10:05:00,52.24,52.3,52.19,52.23,120200.0,38.0094,38.0531,37.973,38.0021,120200.0
2011-02-16 10:10:00,52.21,52.39,52.21,52.31,89800.0,37.9876,38.1186,37.9876,38.0603,89800.0
2011-02-16 10:15:00,52.31,52.35,52.27,52.31,28400.0,38.0603,38.0895,38.0312,38.0603,28400.0
2011-02-16 10:20:00,52.3,52.33,52.26,52.32,44000.0,38.0531,38.0749,38.024,38.0676,44000.0
2011-02-16 10:25:00,52.31,52.31,52.16,52.16,25000.0,38.0603,38.0603,37.9512,37.9512,25000.0
2011-02-16 10:30:00,52.18,52.33,52.13,52.3,73800.0,37.9658,38.0749,37.9294,38.0531,73800.0
2011-02-16 10:35:00,52.28,52.35,52.24,52.32,60800.0,38.0385,38.0895,38.0094,38.0676,60800.0
2011-02-16 10:40:00,52.32,52.35,52.15,52.33,76800.0,38.0676,38.0895,37.9439,38.0749,76800.0
2011-02-16 10:45:00,52.35,52.5,52.34,52.43,24400.0,38.0895,38.1986,38.0822,38.1477,24400.0
2011-02-16 10:50:00,52.4,52.45,52.33,52.36,37800.0,38.1258,38.1622,38.0749,38.0967,37800.0
2011-02-16 10:55:00,52.36,52.47,52.34,52.47,74200.0,38.0967,38.1768,38.0822,38.1768,74200.0
2011-02-16 11:00:00,52.47,52.56,52.4,52.48,37400.0,38.1768,38.2422,38.1258,38.184,37400.0
2011-02-16 11:05:00,52.48,52.51,52.39,52.39,45200.0,38.184,38.2059,38.1186,38.1186,45200.0
2011-02-16 11:10:00,52.4,52.4,52.31,52.34,26200.0,38.1258,38.1258,38.0603,38.0822,26200.0
2011-02-16 11:15:00,52.35,52.35,52.21,52.26,50600.0,38.0895,38.0895,37.9876,38.024,50600.0
2011-02-16 11:20:00,52.24,52.34,52.19,52.29,33400.0,38.0094,38.0822,37.973,38.0458,33400.0
2011-02-16 11:25:00,52.29,52.41,52.24,52.41,38400.0,38.0458,38.1331,38.0094,38.1331,38400.0
2011-02-16 11:30:00,52.37,52.4,52.3,52.37,19600.0,38.104,38.1258,38.0531,38.104,19600.0
2011-02-16 11:35:00,52.38,52.55,52.33,52.5,36200.0,38.1113,38.235,38.0749,38.1986,36200.0
2011-02-16 11:40:00,52.49,52.68,52.48,52.6,50800.0,38.1913,38.3296,38.184,38.2713,50800.0
2011-02-16 11:45:00,52.6,52.6,52.49,52.52,56200.0,38.2713,38.2713,38.1913,38.2131,56200.0
2011-02-16 11:50:00,52.51,52.52,52.46,52.47,18400.0,38.2059,38.2131,38.1695,38.1768,18400.0
2011-02-16 11:55:00,52.46,52.67,52.45,52.63,49800.0,38.1695,38.3223,38.1622,38.2932,49800.0
2011-02-16 12:00:00,52.62,52.63,52.47,52.5,55200.0,38.2859,38.2932,38.1768,38.1986,55200.0
2011-02-16 12:05:00,52.52,52.52,52.32,52.32,53800.0,38.2131,38.2131,38.0676,38.0676,53800.0
2011-02-16 12:10:00,52.31,52.35,52.22,52.22,46000.0,38.0603,38.0895,37.9949,37.9949,46000.0
2011-02-16 12:15:00,52.24,52.3,52.13,52.13,35800.0,38.0094,38.0531,37.9294,37.9294,35800.0
2011-02-16 12:20:00,52.13,52.19,52.1,52.13,40400.0,37.9294,37.973,37.9076,37.9294,40400.0
2011-02-16 12:25:00,52.13,52.25,52.13,52.24,29600.0,37.9294,38.0167,37.9294,38.0094,29600.0
2011-02-16 12:30:00,52.24,52.25,52.19,52.25,11800.0,38.0094,38.0167,37.973,38.0167,11800.0
2011-02-16 12:35:00,52.24,52.25,52.19,52.24,36200.0,38.0094,38.0167,37.973,38.0094,36200.0
2011-02-16 12:40:00,52.26,52.29,52.2,52.21,19600.0,38.024,38.0458,37.9803,37.9876,19600.0
2011-02-16 12:45:00,52.21,52.27,52.17,52.27,26000.0,37.9876,38.0312,37.9585,38.0312,26000.0
2011-02-16 12:50:00,52.26,52.29,52.2,52.24,34000.0,38.024,38.0458,37.9803,38.0094,34000.0
2011-02-16 12:55:00,52.24,52.35,52.24,52.32,10200.0,38.0094,38.0895,38.0094,38.0676,10200.0
2011-02-16 13:00:00,52.32,52.32,52.25,52.25,21400.0,38.0676,38.0676,38.0167,38.0167,21400.0
2011-02-16 13:05:00,52.26,52.35,52.26,52.32,8800.0,38.024,38.0895,38.024,38.0676,8800.0
2011-02-16 13:10:00,52.34,52.35,52.32,52.34,9000.0,38.0822,38.0895,38.0676,38.0822,9000.0
2011-02-16 13:15:00,52.35,52.35,52.27,52.27,12400.0,38.0895,38.0895,38.0312,38.0312,12400.0
2011-02-16 13:20:00,52.27,52.29,52.17,52.17,19400.0,38.0312,38.0458,37.9585,37.9585,19400.0
2011-02-16 13:25:00,52.2,52.21,52.1,52.16,18600.0,37.9803,37.9876,37.9076,37.9512,18600.0
2011-02-16 13:30:00,52.14,52.21,52.11,52.14,33400.0,37.9367,37.9876,37.9148,37.9367,33400.0
2011-02-16 13:35:00,52.14,52.16,52.1,52.1,26800.0,37.9367,37.9512,37.9076,37.9076,26800.0
2011-02-16 13:40:00,52.1,52.23,52.1,52.16,50600.0,37.9076,38.0021,37.9076,37.9512,50600.0
2011-02-16 13:45:00,52.13,52.16,52.08,52.13,26800.0,37.9294,37.9512,37.893,37.9294,26800.0
2011-02-16 13:50:00,52.13,52.13,52.04,52.04,48000.0,37.9294,37.9294,37.8639,37.8639,48000.0
2011-02-16 13:55:00,52.04,52.05,52.01,52.01,45600.0,37.8639,37.8712,37.8421,37.8421,45600.0
2011-02-16 14:00:00,52.02,52.04,51.97,52.02,32000.0,37.8493,37.8639,37.813,37.8493,32000.0
2011-02-16 14:05:00,52.02,52.05,51.96,51.98,54800.0,37.8493,37.8712,37.8057,37.8202,54800.0
2011-02-16 14:10:00,52.0,52.05,51.96,51.99,32600.0,37.8348,37.8712,37.8057,37.8275,32600.0
2011-02-16 14:15:00,51.99,52.02,51.91,51.91,82400.0,37.8275,37.8493,37.7693,37.7693,82400.0
2011-02-16 14:20:00,51.91,52.01,51.89,51.98,29200.0,37.7693,37.8421,37.7548,37.8202,29200.0
2011-02-16 14:25:00,51.98,52.0,51.96,51.96,51000.0,37.8202,37.8348,37.8057,37.8057,51000.0
2011-02-16 14:30:00,51.96,52.02,51.96,51.98,54400.0,37.8057,37.8493,37.8057,37.8202,54400.0
2011-02-16 14:35:00,51.99,52.02,51.95,52.02,88600.0,37.8275,37.8493,37.7984,37.8493,88600.0
2011-02-16 14:40:00,52.02,52.02,51.93,51.98,32000.0,37.8493,37.8493,37.7839,37.8202,32000.0
2011-02-16 14:45:00,51.98,51.99,51.95,51.98,28000.0,37.8202,37.8275,37.7984,37.8202,28000.0
2011-02-16 14:50:00,51.97,51.97,51.91,51.93,31400.0,37.813,37.813,37.7693,37.7839,31400.0
2011-02-16 14:55:00,51.92,51.94,51.85,51.88,54000.0,37.7766,37.7911,37.7257,37.7475,54000.0
2011-02-16 15:00:00,51.88,51.96,51.88,51.94,31200.0,37.7475,37.8057,37.7475,37.7911,31200.0
2011-02-16 15:05:00,51.94,51.94,51.89,51.9,56800.0,37.7911,37.7911,37.7548,37.762,56800.0
2011-02-16 15:10:00,51.89,51.9,51.87,51.87,69400.0,37.7548,37.762,37.7402,37.7402,69400.0
2011-02-16 15:15:00,51.88,51.88,51.8,51.82,92600.0,37.7475,37.7475,37.6893,37.7038,92600.0
2011-02-16 15:20:00,51.82,51.82,51.76,51.76,109600.0,37.7038,37.7038,37.6602,37.6602,109600.0
2011-02-16 15:25:00,51.77,51.79,51.72,51.74,93800.0,37.6674,37.682,37.6311,37.6456,93800.0
2011-02-16 15:30:00,51.74,51.78,51.74,51.75,104800.0,37.6456,37.6747,37.6456,37.6529,104800.0
2011-02-16 15:35:00,51.75,51.84,51.74,51.8,149800.0,37.6529,37.7184,37.6456,37.6893,149800.0
2011-02-16 15:40:00,51.79,51.79,51.74,51.74,102600.0,37.682,37.682,37.6456,37.6456,102600.0
2011-02-16 15:45:00,51.74,51.76,51.66,51.66,187600.0,37.6456,37.6602,37.5874,37.5874,187600.0
2011-02-16 15:50:00,51.65,51.68,51.56,51.56,176200.0,37.5801,37.602,37.5147,37.5147,176200.0
2011-02-16 15:55:00,51.58,51.6,51.47,51.49,455400.0,37.5292,37.5438,37.4492,37.4637,455400.0
2011-02-17 09:30:00,51.64,51.88,51.49,51.53,130400.0,37.5729,37.7475,37.4637,37.4928,130400.0
2011-02-17 09:35:00,51.56,51.61,51.49,51.57,68000.0,37.5147,37.551,37.4637,37.5219,68000.0
2011-02-17 09:40:00,51.57,51.58,51.45,51.56,105000.0,37.5219,37.5292,37.4346,37.5147,105000.0
2011-02-17 09:45:00,51.58,51.6,51.51,51.54,68800.0,37.5292,37.5438,37.4783,37.5001,68800.0
2011-02-17 09:50:00,51.54,51.6,51.45,51.45,61600.0,37.5001,37.5438,37.4346,37.4346,61600.0
2011-02-17 09:55:00,51.48,51.6,51.48,51.57,91400.0,37.4564,37.5438,37.4564,37.5219,91400.0
2011-02-17 10:00:00,51.57,51.61,51.49,51.54,117200.0,37.5219,37.551,37.4637,37.5001,117200.0
2011-02-17 10:05:00,51.53,51.56,51.43,51.48,75200.0,37.4928,37.5147,37.4201,37.4564,75200.0
2011-02-17 10:10:00,51.5,51.53,51.45,51.48,37000.0,37.471,37.4928,37.4346,37.4564,37000.0
2011-02-17 10:15:00,51.47,51.48,51.33,51.34,45800.0,37.4492,37.4564,37.3473,37.3546,45800.0
2011-02-17 10:20:00,51.34,51.52,51.34,51.49,87600.0,37.3546,37.4855,37.3546,37.4637,87600.0
2011-02-17 10:25:00,51.48,51.49,51.29,51.37,141400.0,37.4564,37.4637,37.3182,37.3764,141400.0
2011-02-17 10:30:00,51.35,51.37,51.27,51.35,88600.0,37.3619,37.3764,37.3037,37.3619,88600.0
2011-02-17 10:35:00,51.35,51.38,51.27,51.27,52600.0,37.3619,37.3837,37.3037,37.3037,52600.0
2011-02-17 10:40:00,51.26,51.31,51.22,51.26,43800.0,37.2964,37.3328,37.2673,37.2964,43800.0
2011-02-17 10:45:00,51.27,51.3,51.17,51.26,80200.0,37.3037,37.3255,37.2309,37.2964,80200.0
2011-02-17 10:50:00,51.24,51.41,51.23,51.38,48200.0,37.2818,37.4055,37.2745,37.3837,48200.0
2011-02-17 10:55:00,51.38,51.44,51.37,51.38,33400.0,37.3837,37.4273,37.3764,37.3837,33400.0
2011-02-17 11:00:00,51.4,51.41,51.34,51.35,38400.0,37.3982,37.4055,37.3546,37.3619,38400.0
2011-02-17 11:05:00,51.35,51.41,51.33,51.39,15800.0,37.3619,37.4055,37.3473,37.391,15800.0
2011-02-17 11:10:00,51.39,51.42,51.38,51.39,33400.0,37.391,37.4128,37.3837,37.391,33400.0
2011-02-17 11:15:00,51.4,51.41,51.37,51.39,22600.0,37.3982,37.4055,37.3764,37.391,22600.0
2011-02-17 11:20:00,51.4,51.4,51.37,51.38,58800.0,37.3982,37.3982,37.3764,37.3837,58800.0
2011-02-17 11:25:00,51.38,51.42,51.38,51.4,31200.0,37.3837,37.4128,37.3837,37.3982,31200.0
2011-02-17 11:30:00,51.4,51.42,51.38,51.4,49000.0,37.3982,37.4128,37.3837,37.3982,49000.0
2011-02-17 11:35:00,51.39,51.41,51.37,51.37,66800.0,37.391,37.4055,37.3764,37.3764,66800.0
2011-02-17 11:40:00,51.36,51.41,51.32,51.36,175400.0,37.3691,37.4055,37.34,37.3691,175400.0
2011-02-17 11:45:00,51.35,51.42,51.31,51.32,82200.0,37.3619,37.4128,37.3328,37.34,82200.0
2011-02-17 11:50:00,51.31,51.42,51.3,51.39,131200.0,37.3328,37.4128,37.3255,37.391,131200.0
2011-02-17 11:55:00,51.38,51.41,51.35,51.37,50400.0,37.3837,37.4055,37.3619,37.3764,50400.0
2011-02-17 12:00:00,51.38,51.44,51.37,51.43,194800.0,37.3837,37.4273,37.3764,37.4201,194800.0
2011-02-17 12:05:00,51.43,51.52,51.42,51.52,49200.0,37.4201,37.4855,37.4128,37.4855,49200.0
2011-02-17 12:10:00,51.52,51.6,51.52,51.6,56800.0,37.4855,37.5438,37.4855,37.5438,56800.0
2011-02-17 12:15:00,51.6,51.69,51.6,51.65,80400.0,37.5438,37.6092,37.5438,37.5801,80400.0
2011-02-17 12:20:00,51.65,51.77,51.64,51.69,96200.0,37.5801,37.6674,37.5729,37.6092,96200.0
2011-02-17 12:25:00,51.7,51.74,51.65,51.69,54000.0,37.6165,37.6456,37.5801,37.6092,54000.0
2011-02-17 12:30:00,51.69,51.71,51.63,51.66,40800.0,37.6092,37.6238,37.5656,37.5874,40800.0
2011-02-17 12:35:00,51.66,51.68,51.6,51.67,16400.0,37.5874,37.602,37.5438,37.5947,16400.0
2011-02-17 12:40:00,51.67,51.68,51.56,51.66,24200.0,37.5947,37.602,37.5147,37.5874,24200.0
2011-02-17 12:45:00,51.63,51.66,51.61,51.63,8000.0,37.5656,37.5874,37.551,37.5656,8000.0
2011-02-17 12:50:00,51.65,51.65,51.58,51.59,29400.0,37.5801,37.5801,37.5292,37.5365,29400.0
2011-02-17 12:55:00,51.58,51.63,51.56,51.63,76000.0,37.5292,37.5656,37.5147,37.5656,76000.0
2011-02-17 13:00:00,51.63,51.65,51.6,51.62,22800.0,37.5656,37.5801,37.5438,37.5583,22800.0
2011-02-17 13:05:00,51.62,51.71,51.59,51.63,198200.0,37.5583,37.6238,37.5365,37.5656,198200.0
2011-02-17 13:10:00,51.63,51.67,51.55,51.56,43400.0,37.5656,37.5947,37.5074,37.5147,43400.0
2011-02-17 13:15:00,51.59,51.69,51.59,51.61,37200.0,37.5365,37.6092,37.5365,37.551,37200.0
2011-02-17 13:20:00,51.6,51.68,51.6,51.63,23200.0,37.5438,37.602,37.5438,37.5656,23200.0
2011-02-17 13:25:00,51.65,51.65,51.58,51.61,19600.0,37.5801,37.5801,37.5292,37.551,19600.0
2011-02-17 13:30:00,51.6,51.63,51.58,51.59,43400.0,37.5438,37.5656,37.5292,37.5365,43400.0
2011-02-17 13:35:00,51.6,51.69,51.59,51.63,44000.0,37.5438,37.6092,37.5365,37.5656,44000.0
2011-02-17 13:40:00,51.63,51.64,51.58,51.6,69600.0,37.5656,37.5729,37.5292,37.5438,69600.0
2011-02-17 13:45:00,51.59,51.65,51.56,51.62,26400.0,37.5365,37.5801,37.5147,37.5583,26400.0
2011-02-17 13:50:00,51.62,51.65,51.58,51.58,17600.0,37.5583,37.5801,37.5292,37.5292,17600.0
2011-02-17 13:55:00,51.61,51.63,51.58,51.59,13400.0,37.551,37.5656,37.5292,37.5365,13400.0
2011-02-17 14:00:00,51.58,51.62,51.49,51.51,61000.0,37.5292,37.5583,37.4637,37.4783,61000.0
2011-02-17 14:05:00,51.5,51.54,51.48,51.5,122800.0,37.471,37.5001,37.4564,37.471,122800.0
2011-02-17 14:10:00,51.49,51.61,51.47,51.51,79400.0,37.4637,37.551,37.4492,37.4783,79400.0
2011-02-17 14:15:00,51.53,51.69,51.53,51.55,41400.0,37.4928,37.6092,37.4928,37.5074,41400.0
2011-02-17 14:20:00,51.56,51.58,51.53,51.58,18600.0,37.5147,37.5292,37.4928,37.5292,18600.0
2011-02-17 14:25:00,51.58,51.58,51.52,51.55,39800.0,37.5292,37.5292,37.4855,37.5074,39800.0
2011-02-17 14:30:00,51.56,51.65,51.52,51.55,67400.0,37.5147,37.5801,37.4855,37.5074,67400.0
2011-02-17 14:35:00,51.53,51.68,51.51,51.67,78600.0,37.4928,37.602,37.4783,37.5947,78600.0
2011-02-17 14:40:00,51.68,51.72,51.58,51.59,67800.0,37.602,37.6311,37.5292,37.5365,67800.0
2011-02-17 14:45:00,51.58,51.61,51.58,51.6,145400.0,37.5292,37.551,37.5292,37.5438,145400.0
2011-02-17 14:50:00,51.59,51.74,51.58,51.64,60200.0,37.5365,37.6456,37.5292,37.5729,60200.0
2011-02-17 14:55:00,51.67,51.76,51.67,51.75,20600.0,37.5947,37.6602,37.5947,37.6529,20600.0
2011-02-17 15:00:00,51.77,51.87,51.74,51.83,87200.0,37.6674,37.7402,37.6456,37.7111,87200.0
2011-02-17 15:05:00,51.83,51.99,51.82,51.93,109600.0,37.7111,37.8275,37.7038,37.7839,109600.0
2011-02-17 15:10:00,51.93,52.0,51.85,51.98,118200.0,37.7839,37.8348,37.7257,37.8202,118200.0
2011-02-17 15:15:00,51.98,52.07,51.97,52.05,122000.0,37.8202,37.8857,37.813,37.8712,122000.0
2011-02-17 15:20:00,52.05,52.08,51.99,52.02,67200.0,37.8712,37.893,37.8275,37.8493,67200.0
2011-02-17 15:25:00,52.02,52.05,51.95,52.01,73600.0,37.8493,37.8712,37.7984,37.8421,73600.0
2011-02-17 15:30:00,52.01,52.04,51.87,51.92,128800.0,37.8421,37.8639,37.7402,37.7766,128800.0
2011-02-17 15:35:00,51.93,52.02,51.85,52.01,118200.0,37.7839,37.8493,37.7257,37.8421,118200.0
2011-02-17 15:40:00,52.02,52.24,52.01,52.24,126200.0,37.8493,38.0094,37.8421,38.0094,126200.0
2011-02-17 15:45:00,52.24,52.29,52.09,52.16,169800.0,38.0094,38.0458,37.9003,37.9512,169800.0
2011-02-17 15:50:00,52.16,52.16,52.0,52.02,190800.0,37.9512,37.9512,37.8348,37.8493,190800.0
2011-02-17 15:55:00,52.03,52.16,52.03,52.1,288800.0,37.8566,37.9512,37.8566,37.9076,288800.0
2011-02-18 09:30:00,53.42,54.36,53.41,53.96,923000.0,38.868,39.5519,38.8607,39.2609,923000.0
2011-02-18 09:35:00,53.97,54.13,53.63,53.95,450400.0,39.2681,39.3846,39.0208,39.2536,450400.0
2011-02-18 09:40:00,53.95,53.95,53.71,53.88,201200.0,39.2536,39.2536,39.079,39.2027,201200.0
2011-02-18 09:45:00,53.9,54.9,53.88,54.69,368400.0,39.2172,39.9448,39.2027,39.792,368400.0
2011-02-18 09:50:00,54.7,54.71,54.26,54.29,246000.0,39.7993,39.8066,39.4792,39.501,246000.0
2011-02-18 09:55:00,54.29,54.3,54.01,54.16,215400.0,39.501,39.5083,39.2973,39.4064,215400.0
2011-02-18 10:00:00,54.17,54.32,54.15,54.2,85800.0,39.4137,39.5228,39.3991,39.4355,85800.0
2011-02-18 10:05:00,54.2,54.29,54.13,54.18,113600.0,39.4355,39.501,39.3846,39.4209,113600.0
2011-02-18 10:10:00,54.19,54.25,54.03,54.1,110800.0,39.4282,39.4719,39.3118,39.3627,110800.0
2011-02-18 10:15:00,54.1,54.56,54.05,54.56,86200.0,39.3627,39.6974,39.3264,39.6974,86200.0
2011-02-18 10:20:00,54.54,54.6,54.39,54.42,90000.0,39.6829,39.7265,39.5737,39.5956,90000.0
2011-02-18 10:25:00,54.42,54.49,54.23,54.39,63600.0,39.5956,39.6465,39.4573,39.5737,63600.0
2011-02-18 10:30:00,54.46,54.46,54.33,54.37,89000.0,39.6247,39.6247,39.5301,39.5592,89000.0
2011-02-18 10:35:00,54.37,54.45,54.33,54.44,98800.0,39.5592,39.6174,39.5301,39.6101,98800.0
2011-02-18 10:40:00,54.45,54.55,54.39,54.54,169200.0,39.6174,39.6902,39.5737,39.6829,169200.0
2011-02-18 10:45:00,54.55,54.56,54.38,54.39,93400.0,39.6902,39.6974,39.5665,39.5737,93400.0
2011-02-18 10:50:00,54.35,54.6,54.29,54.5,155400.0,39.5446,39.7265,39.501,39.6538,155400.0
2011-02-18 10:55:00,54.52,54.52,54.01,54.29,221800.0,39.6683,39.6683,39.2973,39.501,221800.0
2011-02-18 11:00:00,54.29,54.49,54.18,54.44,71400.0,39.501,39.6465,39.4209,39.6101,71400.0
2011-02-18 11:05:00,54.45,54.59,54.42,54.57,51800.0,39.6174,39.7193,39.5956,39.7047,51800.0
2011-02-18 11:10:00,54.58,54.58,54.42,54.49,28800.0,39.712,39.712,39.5956,39.6465,28800.0
2011-02-18 11:15:00,54.49,54.62,54.37,54.58,77600.0,39.6465,39.7411,39.5592,39.712,77600.0
2011-02-18 11:20:00,54.59,54.72,54.58,54.68,38000.0,39.7193,39.8138,39.712,39.7847,38000.0
2011-02-18 11:25:00,54.68,54.69,54.55,54.65,26000.0,39.7847,39.792,39.6902,39.7629,26000.0
2011-02-18 11:30:00,54.66,54.72,54.63,54.7,43000.0,39.7702,39.8138,39.7484,39.7993,43000.0
2011-02-18 11:35:00,54.67,54.7,54.6,54.65,19400.0,39.7775,39.7993,39.7265,39.7629,19400.0
2011-02-18 11:40:00,54.63,54.63,54.4,54.43,172400.0,39.7484,39.7484,39.581,39.6028,172400.0
2011-02-18 11:45:00,54.42,54.6,54.3,54.56,83200.0,39.5956,39.7265,39.5083,39.6974,83200.0
2011-02-18 11:50:00,54.58,54.69,54.36,54.42,53000.0,39.712,39.792,39.5519,39.5956,53000.0
2011-02-18 11:55:00,54.42,54.45,54.21,54.3,71800.0,39.5956,39.6174,39.4428,39.5083,71800.0
2011-02-18 12:00:00,54.29,54.38,54.25,54.33,107000.0,39.501,39.5665,39.4719,39.5301,107000.0
2011-02-18 12:05:00,54.33,54.45,54.27,54.45,71800.0,39.5301,39.6174,39.4864,39.6174,71800.0
2011-02-18 12:10:00,54.46,54.51,54.31,54.45,52800.0,39.6247,39.661,39.5155,39.6174,52800.0
2011-02-18 12:15:00,54.45,54.45,54.29,54.35,40000.0,39.6174,39.6174,39.501,39.5446,40000.0
2011-02-18 12:20:00,54.35,54.39,54.28,54.31,38200.0,39.5446,39.5737,39.4937,39.5155,38200.0
2011-02-18 12:25:00,54.31,54.4,54.27,54.37,59400.0,39.5155,39.581,39.4864,39.5592,59400.0
2011-02-18 12:30:00,54.35,54.48,54.31,54.42,33200.0,39.5446,39.6392,39.5155,39.5956,33200.0
2011-02-18 12:35:00,54.44,54.44,54.32,54.33,39600.0,39.6101,39.6101,39.5228,39.5301,39600.0
2011-02-18 12:40:00,54.33,54.38,54.31,54.37,41000.0,39.5301,39.5665,39.5155,39.5592,41000.0
2011-02-18 12:45:00,54.35,54.38,54.32,54.38,22800.0,39.5446,39.5665,39.5228,39.5665,22800.0
2011-02-18 12:50:00,54.4,54.47,54.35,54.4,30200.0,39.581,39.6319,39.5446,39.581,30200.0
2011-02-18 12:55:00,54.4,54.4,54.29,54.32,30600.0,39.581,39.581,39.501,39.5228,30600.0
2011-02-18 13:00:00,54.33,54.34,54.25,54.27,25800.0,39.5301,39.5374,39.4719,39.4864,25800.0
2011-02-18 13:05:00,54.26,54.34,54.25,54.31,20200.0,39.4792,39.5374,39.4719,39.5155,20200.0
2011-02-18 13:10:00,54.31,54.32,54.26,54.28,12000.0,39.5155,39.5228,39.4792,39.4937,12000.0
2011-02-18 13:15:00,54.27,54.36,54.21,54.36,39000.0,39.4864,39.5519,39.4428,39.5519,39000.0
2011-02-18 13:20:00,54.36,54.44,54.32,54.35,27000.0,39.5519,39.6101,39.5228,39.5446,27000.0
2011-02-18 13:25:00,54.35,54.38,54.22,54.25,25000.0,39.5446,39.5665,39.45,39.4719,25000.0
2011-02-18 13:30:00,54.22,54.22,54.05,54.07,26200.0,39.45,39.45,39.3264,39.3409,26200.0
2011-02-18 13:35:00,54.09,54.17,54.09,54.15,27400.0,39.3555,39.4137,39.3555,39.3991,27400.0
2011-02-18 13:40:00,54.13,54.17,54.09,54.15,28800.0,39.3846,39.4137,39.3555,39.3991,28800.0
2011-02-18 13:45:00,54.16,54.35,54.16,54.3,69400.0,39.4064,39.5446,39.4064,39.5083,69400.0
2011-02-18 13:50:00,54.27,54.29,54.22,54.29,31800.0,39.4864,39.501,39.45,39.501,31800.0
2011-02-18 13:55:00,54.26,54.3,54.2,54.28,38400.0,39.4792,39.5083,39.4355,39.4937,38400.0
2011-02-18 14:00:00,54.28,54.31,54.2,54.22,28200.0,39.4937,39.5155,39.4355,39.45,28200.0
2011-02-18 14:05:00,54.22,54.3,54.2,54.3,22800.0,39.45,39.5083,39.4355,39.5083,22800.0
2011-02-18 14:10:00,54.3,54.37,54.2,54.36,47000.0,39.5083,39.5592,39.4355,39.5519,47000.0
2011-02-18 14:15:00,54.37,54.37,54.22,54.29,45400.0,39.5592,39.5592,39.45,39.501,45400.0
2011-02-18 14:20:00,54.29,54.29,54.2,54.2,36200.0,39.501,39.501,39.4355,39.4355,36200.0
2011-02-18 14:25:00,54.2,54.23,54.19,54.22,43600.0,39.4355,39.4573,39.4282,39.45,43600.0
2011-02-18 14:30:00,54.22,54.22,54.04,54.05,49800.0,39.45,39.45,39.3191,39.3264,49800.0
2011-02-18 14:35:00,54.05,54.05,53.91,53.97,53200.0,39.3264,39.3264,39.2245,39.2681,53200.0
2011-02-18 14:40:00,53.98,54.08,53.95,53.95,43600.0,39.2754,39.3482,39.2536,39.2536,43600.0
2011-02-18 14:45:00,53.97,54.05,53.97,54.02,39200.0,39.2681,39.3264,39.2681,39.3045,39200.0
2011-02-18 14:50:00,54.02,54.07,53.97,53.99,47600.0,39.3045,39.3409,39.2681,39.2827,47600.0
2011-02-18 14:55:00,53.98,54.02,53.94,53.95,38200.0,39.2754,39.3045,39.2463,39.2536,38200.0
2011-02-18 15:00:00,53.94,54.05,53.91,54.02,95200.0,39.2463,39.3264,39.2245,39.3045,95200.0
2011-02-18 15:05:00,54.02,54.02,53.96,53.96,44800.0,39.3045,39.3045,39.2609,39.2609,44800.0
2011-02-18 15:10:00,53.97,53.98,53.85,53.9,83000.0,39.2681,39.2754,39.1808,39.2172,83000.0
2011-02-18 15:15:00,53.91,53.92,53.87,53.91,50200.0,39.2245,39.2318,39.1954,39.2245,50200.0
2011-02-18 15:20:00,53.91,53.97,53.88,53.97,37200.0,39.2245,39.2681,39.2027,39.2681,37200.0
2011-02-18 15:25:00,53.97,54.05,53.95,54.02,60600.0,39.2681,39.3264,39.2536,39.3045,60600.0
2011-02-18 15:30:00,54.02,54.12,54.02,54.09,106800.0,39.3045,39.3773,39.3045,39.3555,106800.0
2011-02-18 15:35:00,54.09,54.17,54.09,54.11,69800.0,39.3555,39.4137,39.3555,39.37,69800.0
2011-02-18 15:40:00,54.1,54.19,54.1,54.19,65800.0,39.3627,39.4282,39.3627,39.4282,65800.0
2011-02-18 15:45:00,54.19,54.39,54.19,54.29,165800.0,39.4282,39.5737,39.4282,39.501,165800.0
2011-02-18 15:50:00,54.29,54.44,54.29,54.4,149800.0,39.501,39.6101,39.501,39.581,149800.0
2011-02-18 15:55:00,54.4,54.49,54.37,54.45,229600.0,39.581,39.6465,39.5592,39.6174,229600.0
2011-02-22 09:30:00,54.93,55.49,54.76,55.47,155200.0,39.9666,40.3741,39.8429,40.3595,155200.0
2011-02-22 09:35:00,55.47,55.6,55.2,55.56,128800.0,40.3595,40.4541,40.1631,40.425,128800.0
2011-02-22 09:40:00,55.57,55.82,55.5,55.51,110000.0,40.4323,40.6142,40.3814,40.3886,110000.0
2011-02-22 09:45:00,55.51,55.58,55.43,55.5,94200.0,40.3886,40.4396,40.3304,40.3814,94200.0
2011-02-22 09:50:00,55.5,55.73,55.47,55.58,127000.0,40.3814,40.5487,40.3595,40.4396,127000.0
2011-02-22 09:55:00,55.58,55.65,55.33,55.46,107000.0,40.4396,40.4905,40.2577,40.3523,107000.0
2011-02-22 10:00:00,55.49,55.5,55.35,55.38,82400.0,40.3741,40.3814,40.2722,40.2941,82400.0
2011-02-22 10:05:00,55.39,55.4,55.18,55.18,101000.0,40.3013,40.3086,40.1485,40.1485,101000.0
2011-02-22 10:10:00,55.17,55.21,55.0,55.03,90000.0,40.1413,40.1704,40.0176,40.0394,90000.0
2011-02-22 10:15:00,55.03,55.15,55.01,55.02,117400.0,40.0394,40.1267,40.0248,40.0321,117400.0
2011-02-22 10:20:00,55.02,55.08,54.75,54.84,85800.0,40.0321,40.0758,39.8357,39.9012,85800.0
2011-02-22 10:25:00,54.85,54.98,54.84,54.95,73000.0,39.9084,40.003,39.9012,39.9812,73000.0
2011-02-22 10:30:00,54.92,55.1,54.92,55.09,91200.0,39.9594,40.0903,39.9594,40.0831,91200.0
2011-02-22 10:35:00,55.09,55.16,55.09,55.14,42800.0,40.0831,40.134,40.0831,40.1194,42800.0
2011-02-22 10:40:00,55.14,55.35,55.13,55.23,58200.0,40.1194,40.2722,40.1122,40.1849,58200.0
2011-02-22 10:45:00,55.23,55.27,55.18,55.21,51000.0,40.1849,40.214,40.1485,40.1704,51000.0
2011-02-22 10:50:00,55.2,55.33,55.18,55.29,35200.0,40.1631,40.2577,40.1485,40.2286,35200.0
2011-02-22 10:55:00,55.27,55.31,55.24,55.26,39800.0,40.214,40.2431,40.1922,40.2067,39800.0
2011-02-22 11:00:00,55.24,55.27,55.21,55.24,42400.0,40.1922,40.214,40.1704,40.1922,42400.0
2011-02-22 11:05:00,55.23,55.24,55.07,55.08,26000.0,40.1849,40.1922,40.0685,40.0758,26000.0
2011-02-22 11:10:00,55.08,55.08,55.0,55.04,36400.0,40.0758,40.0758,40.0176,40.0467,36400.0
2011-02-22 11:15:00,55.07,55.12,55.05,55.1,44000.0,40.0685,40.1049,40.0539,40.0903,44000.0
2011-02-22 11:20:00,55.12,55.17,55.06,55.07,38000.0,40.1049,40.1413,40.0612,40.0685,38000.0
2011-02-22 11:25:00,55.07,55.15,55.07,55.11,52600.0,40.0685,40.1267,40.0685,40.0976,52600.0
2011-02-22 11:30:00,55.1,55.13,55.06,55.1,45400.0,40.0903,40.1122,40.0612,40.0903,45400.0
2011-02-22 11:35:00,55.1,55.12,55.08,55.08,28800.0,40.0903,40.1049,40.0758,40.0758,28800.0
2011-02-22 11:40:00,55.08,55.11,55.01,55.01,24600.0,40.0758,40.0976,40.0248,40.0248,24600.0
2011-02-22 11:45:00,55.0,55.01,54.8,54.82,33000.0,40.0176,40.0248,39.8721,39.8866,33000.0
2011-02-22 11:50:00,54.82,54.84,54.77,54.81,41200.0,39.8866,39.9012,39.8502,39.8793,41200.0
2011-02-22 11:55:00,54.83,54.96,54.82,54.94,72600.0,39.8939,39.9885,39.8866,39.9739,72600.0
2011-02-22 12:00:00,54.92,54.96,54.86,54.95,56200.0,39.9594,39.9885,39.9157,39.9812,56200.0
2011-02-22 12:05:00,54.95,54.96,54.88,54.92,67200.0,39.9812,39.9885,39.9303,39.9594,67200.0
2011-02-22 12:10:00,54.93,55.03,54.92,54.97,66400.0,39.9666,40.0394,39.9594,39.9957,66400.0
2011-02-22 12:15:00,54.96,55.07,54.95,55.07,50600.0,39.9885,40.0685,39.9812,40.0685,50600.0
2011-02-22 12:20:00,55.05,55.09,55.01,55.06,21000.0,40.0539,40.0831,40.0248,40.0612,21000.0
2011-02-22 12:25:00,55.05,55.07,55.02,55.02,50400.0,40.0539,40.0685,40.0321,40.0321,50400.0
2011-02-22 12:30:00,55.03,55.07,55.01,55.05,56400.0,40.0394,40.0685,40.0248,40.0539,56400.0
2011-02-22 12:35:00,55.05,55.05,54.96,54.96,45400.0,40.0539,40.0539,39.9885,39.9885,45400.0
2011-02-22 12:40:00,54.96,54.97,54.76,54.79,53400.0,39.9885,39.9957,39.8429,39.8648,53400.0
2011-02-22 12:45:00,54.8,54.82,54.72,54.73,45400.0,39.8721,39.8866,39.8138,39.8211,45400.0
2011-02-22 12:50:00,54.71,54.76,54.69,54.7,30200.0,39.8066,39.8429,39.792,39.7993,30200.0
2011-02-22 12:55:00,54.68,54.71,54.63,54.67,39000.0,39.7847,39.8066,39.7484,39.7775,39000.0
2011-02-22 13:00:00,54.67,54.67,54.6,54.63,53200.0,39.7775,39.7775,39.7265,39.7484,53200.0
2011-02-22 13:05:00,54.63,54.84,54.63,54.73,144600.0,39.7484,39.9012,39.7484,39.8211,144600.0
2011-02-22 13:10:00,54.72,54.76,54.7,54.73,53800.0,39.8138,39.8429,39.7993,39.8211,53800.0
2011-02-22 13:15:00,54.74,54.77,54.68,54.77,29800.0,39.8284,39.8502,39.7847,39.8502,29800.0
2011-02-22 13:20:00,54.76,54.76,54.33,54.33,36400.0,39.8429,39.8429,39.5301,39.5301,36400.0
2011-02-22 13:25:00,54.35,54.44,54.33,54.41,39400.0,39.5446,39.6101,39.5301,39.5883,39400.0
2011-02-22 13:30:00,54.41,54.42,54.33,54.33,36200.0,39.5883,39.5956,39.5301,39.5301,36200.0
2011-02-22 13:35:00,54.33,54.6,54.33,54.6,49800.0,39.5301,39.7265,39.5301,39.7265,49800.0
2011-02-22 13:40:00,54.6,54.71,54.56,54.67,78400.0,39.7265,39.8066,39.6974,39.7775,78400.0
2011-02-22 13:45:00,54.66,54.68,54.6,54.65,54200.0,39.7702,39.7847,39.7265,39.7629,54200.0
2011-02-22 13:50:00,54.65,54.83,54.63,54.8,51200.0,39.7629,39.8939,39.7484,39.8721,51200.0
2011-02-22 13:55:00,54.81,54.81,54.63,54.65,71000.0,39.8793,39.8793,39.7484,39.7629,71000.0
2011-02-22 14:00:00,54.65,54.68,54.58,54.63,132400.0,39.7629,39.7847,39.712,39.7484,132400.0
2011-02-22 14:05:00,54.6,54.6,54.38,54.49,52200.0,39.7265,39.7265,39.5665,39.6465,52200.0
2011-02-22 14:10:00,54.49,54.49,54.38,54.38,60600.0,39.6465,39.6465,39.5665,39.5665,60600.0
2011-02-22 14:15:00,54.39,54.46,54.38,54.43,75800.0,39.5737,39.6247,39.5665,39.6028,75800.0
2011-02-22 14:20:00,54.43,54.5,54.35,54.5,73400.0,39.6028,39.6538,39.5446,39.6538,73400.0
2011-02-22 14:25:00,54.51,54.52,54.47,54.51,76400.0,39.661,39.6683,39.6319,39.661,76400.0
2011-02-22 14:30:00,54.51,54.63,54.51,54.58,57000.0,39.661,39.7484,39.661,39.712,57000.0
2011-02-22 14:35:00,54.58,54.66,54.54,54.56,76000.0,39.712,39.7702,39.6829,39.6974,76000.0
2011-02-22 14:40:00,54.54,54.59,54.47,54.55,270600.0,39.6829,39.7193,39.6319,39.6902,270600.0
2011-02-22 14:45:00,54.56,54.6,54.45,54.54,57200.0,39.6974,39.7265,39.6174,39.6829,57200.0
2011-02-22 14:50:00,54.51,54.54,54.27,54.27,38400.0,39.661,39.6829,39.4864,39.4864,38400.0
2011-02-22 14:55:00,54.27,54.35,54.22,54.26,43200.0,39.4864,39.5446,39.45,39.4792,43200.0
2011-02-22 15:00:00,54.26,54.32,54.19,54.21,41000.0,39.4792,39.5228,39.4282,39.4428,41000.0
2011-02-22 15:05:00,54.22,54.22,54.05,54.09,50400.0,39.45,39.45,39.3264,39.3555,50400.0
2011-02-22 15:10:00,54.09,54.29,54.07,54.26,44800.0,39.3555,39.501,39.3409,39.4792,44800.0
2011-02-22 15:15:00,54.26,54.26,54.13,54.13,80200.0,39.4792,39.4792,39.3846,39.3846,80200.0
2011-02-22 15:20:00,54.13,54.19,54.1,54.18,42200.0,39.3846,39.4282,39.3627,39.4209,42200.0
2011-02-22 15:25:00,54.19,54.26,54.18,54.22,56000.0,39.4282,39.4792,39.4209,39.45,56000.0
2011-02-22 15:30:00,54.23,54.32,54.18,54.18,53000.0,39.4573,39.5228,39.4209,39.4209,53000.0
2011-02-22 15:35:00,54.19,54.26,54.06,54.08,44400.0,39.4282,39.4792,39.3336,39.3482,44400.0
2011-02-22 15:40:00,54.1,54.22,54.08,54.15,75600.0,39.3627,39.45,39.3482,39.3991,75600.0
2011-02-22 15:45:00,54.16,54.29,54.13,54.15,109000.0,39.4064,39.501,39.3846,39.3991,109000.0
2011-02-22 15:50:00,54.14,54.2,54.14,54.19,96800.0,39.3918,39.4355,39.3918,39.4282,96800.0
2011-02-22 15:55:00,54.19,54.2,54.13,54.17,243000.0,39.4282,39.4355,39.3846,39.4137,243000.0
2011-02-23 09:30:00,54.26,54.56,54.26,54.46,81200.0,39.4792,39.6974,39.4792,39.6247,81200.0
2011-02-23 09:35:00,54.51,54.76,54.46,54.54,55400.0,39.661,39.8429,39.6247,39.6829,55400.0
2011-02-23 09:40:00,54.51,54.95,54.51,54.84,34000.0,39.661,39.9812,39.661,39.9012,34000.0
2011-02-23 09:45:00,54.81,54.85,54.7,54.76,45600.0,39.8793,39.9084,39.7993,39.8429,45600.0
2011-02-23 09:50:00,54.75,55.0,54.72,54.92,92000.0,39.8357,40.0176,39.8138,39.9594,92000.0
2011-02-23 09:55:00,54.93,55.2,54.92,55.12,153200.0,39.9666,40.1631,39.9594,40.1049,153200.0
2011-02-23 10:00:00,55.1,55.31,55.09,55.29,51800.0,40.0903,40.2431,40.0831,40.2286,51800.0
2011-02-23 10:05:00,55.31,55.4,55.21,55.3,86200.0,40.2431,40.3086,40.1704,40.2358,86200.0
2011-02-23 10:10:00,55.27,55.6,55.26,55.59,98200.0,40.214,40.4541,40.2067,40.4468,98200.0
2011-02-23 10:15:00,55.59,56.04,55.56,56.04,184600.0,40.4468,40.7743,40.425,40.7743,184600.0
2011-02-23 10:20:00,56.02,56.46,56.02,56.31,174600.0,40.7597,41.0799,40.7597,40.9707,174600.0
2011-02-23 10:25:00,56.27,56.37,56.19,56.31,109400.0,40.9416,41.0144,40.8834,40.9707,109400.0
2011-02-23 10:30:00,56.34,56.48,56.16,56.27,153200.0,40.9925,41.0944,40.8616,40.9416,153200.0
2011-02-23 10:35:00,56.27,56.3,56.12,56.25,129600.0,40.9416,40.9634,40.8325,40.9271,129600.0
2011-02-23 10:40:00,56.24,56.27,56.02,56.13,163000.0,40.9198,40.9416,40.7597,40.8397,163000.0
2011-02-23 10:45:00,56.12,56.31,56.06,56.31,102000.0,40.8325,40.9707,40.7888,40.9707,102000.0
2011-02-23 10:50:00,56.33,56.71,56.32,56.69,88400.0,40.9853,41.2618,40.978,41.2472,88400.0
2011-02-23 10:55:00,56.66,56.85,56.62,56.73,129400.0,41.2254,41.3636,41.1963,41.2763,129400.0
2011-02-23 11:00:00,56.7,56.8,56.63,56.66,69400.0,41.2545,41.3272,41.2035,41.2254,69400.0
2011-02-23 11:05:00,56.68,56.88,56.67,56.84,75400.0,41.2399,41.3854,41.2326,41.3563,75400.0
2011-02-23 11:10:00,56.84,56.95,56.75,56.75,93400.0,41.3563,41.4364,41.2909,41.2909,93400.0
2011-02-23 11:15:00,56.77,56.86,56.6,56.8,95400.0,41.3054,41.3709,41.1817,41.3272,95400.0
2011-02-23 11:20:00,56.8,57.12,56.79,57.1,198000.0,41.3272,41.5601,41.32,41.5455,198000.0
2011-02-23 11:25:00,57.1,57.12,56.91,57.02,60600.0,41.5455,41.5601,41.4073,41.4873,60600.0
2011-02-23 11:30:00,56.99,56.99,56.81,56.96,138400.0,41.4655,41.4655,41.3345,41.4437,138400.0
2011-02-23 11:35:00,56.95,56.95,56.84,56.93,66000.0,41.4364,41.4364,41.3563,41.4218,66000.0
2011-02-23 11:40:00,56.94,56.97,56.68,56.74,123800.0,41.4291,41.4509,41.2399,41.2836,123800.0
2011-02-23 11:45:00,56.73,56.81,56.7,56.79,73000.0,41.2763,41.3345,41.2545,41.32,73000.0
2011-02-23 11:50:00,56.79,56.98,56.78,56.96,67000.0,41.32,41.4582,41.3127,41.4437,67000.0
2011-02-23 11:55:00,56.97,56.98,56.91,56.93,78600.0,41.4509,41.4582,41.4073,41.4218,78600.0
2011-02-23 12:00:00,56.93,56.96,56.88,56.93,53200.0,41.4218,41.4437,41.3854,41.4218,53200.0
2011-02-23 12:05:00,56.92,56.98,56.88,56.9,60800.0,41.4145,41.4582,41.3854,41.4,60800.0
2011-02-23 12:10:00,56.9,56.98,56.88,56.92,79400.0,41.4,41.4582,41.3854,41.4145,79400.0
2011-02-23 12:15:00,56.91,56.93,56.71,56.8,57800.0,41.4073,41.4218,41.2618,41.3272,57800.0
2011-02-23 12:20:00,56.75,56.88,56.73,56.85,62600.0,41.2909,41.3854,41.2763,41.3636,62600.0
2011-02-23 12:25:00,56.86,56.94,56.76,56.91,70200.0,41.3709,41.4291,41.2981,41.4073,70200.0
2011-02-23 12:30:00,56.92,56.96,56.85,56.94,43600.0,41.4145,41.4437,41.3636,41.4291,43600.0
2011-02-23 12:35:00,56.96,57.0,56.94,56.97,61800.0,41.4437,41.4728,41.4291,41.4509,61800.0
2011-02-23 12:40:00,56.97,57.0,56.95,57.0,81200.0,41.4509,41.4728,41.4364,41.4728,81200.0
2011-02-23 12:45:00,56.99,57.12,56.99,57.06,131000.0,41.4655,41.5601,41.4655,41.5164,131000.0
2011-02-23 12:50:00,57.08,57.11,57.05,57.1,37000.0,41.531,41.5528,41.5091,41.5455,37000.0
2011-02-23 12:55:00,57.08,57.33,57.07,57.22,81400.0,41.531,41.7129,41.5237,41.6328,81400.0
2011-02-23 13:00:00,57.21,57.27,57.18,57.23,94000.0,41.6255,41.6692,41.6037,41.6401,94000.0
2011-02-23 13:05:00,57.23,57.23,57.05,57.09,50400.0,41.6401,41.6401,41.5091,41.5382,50400.0
2011-02-23 13:10:00,57.09,57.09,56.94,56.99,62000.0,41.5382,41.5382,41.4291,41.4655,62000.0
2011-02-23 13:15:00,56.99,56.99,56.85,56.88,83800.0,41.4655,41.4655,41.3636,41.3854,83800.0
2011-02-23 13:20:00,56.87,57.08,56.87,57.02,70400.0,41.3782,41.531,41.3782,41.4873,70400.0
2011-02-23 13:25:00,57.07,57.1,56.89,56.91,84200.0,41.5237,41.5455,41.3927,41.4073,84200.0
2011-02-23 13:30:00,56.88,56.88,56.71,56.72,62800.0,41.3854,41.3854,41.2618,41.269,62800.0
2011-02-23 13:35:00,56.72,56.88,56.71,56.76,78800.0,41.269,41.3854,41.2618,41.2981,78800.0
2011-02-23 13:40:00,56.75,56.99,56.74,56.94,87600.0,41.2909,41.4655,41.2836,41.4291,87600.0
2011-02-23 13:45:00,56.93,57.02,56.9,56.96,40400.0,41.4218,41.4873,41.4,41.4437,40400.0
2011-02-23 13:50:00,56.95,57.18,56.95,57.18,34800.0,41.4364,41.6037,41.4364,41.6037,34800.0
2011-02-23 13:55:00,57.16,57.32,57.13,57.27,136200.0,41.5892,41.7056,41.5673,41.6692,136200.0
2011-02-23 14:00:00,57.27,57.32,57.25,57.3,54000.0,41.6692,41.7056,41.6547,41.691,54000.0
2011-02-23 14:05:00,57.3,57.31,57.21,57.21,79200.0,41.691,41.6983,41.6255,41.6255,79200.0
2011-02-23 14:10:00,57.22,57.25,57.15,57.21,188000.0,41.6328,41.6547,41.5819,41.6255,188000.0
2011-02-23 14:15:00,57.23,57.25,57.2,57.21,141000.0,41.6401,41.6547,41.6183,41.6255,141000.0
2011-02-23 14:20:00,57.23,57.3,57.2,57.27,110200.0,41.6401,41.691,41.6183,41.6692,110200.0
2011-02-23 14:25:00,57.27,57.37,57.23,57.23,70400.0,41.6692,41.742,41.6401,41.6401,70400.0
2011-02-23 14:30:00,57.24,57.28,57.21,57.23,69600.0,41.6474,41.6765,41.6255,41.6401,69600.0
2011-02-23 14:35:00,57.23,57.23,56.96,56.98,69200.0,41.6401,41.6401,41.4437,41.4582,69200.0
2011-02-23 14:40:00,56.98,57.05,56.87,56.91,86800.0,41.4582,41.5091,41.3782,41.4073,86800.0
2011-02-23 14:45:00,56.92,56.95,56.79,56.82,66600.0,41.4145,41.4364,41.32,41.3418,66600.0
2011-02-23 14:50:00,56.82,56.89,56.79,56.88,63400.0,41.3418,41.3927,41.32,41.3854,63400.0
2011-02-23 14:55:00,56.88,56.92,56.83,56.88,71600.0,41.3854,41.4145,41.3491,41.3854,71600.0
2011-02-23 15:00:00,56.88,56.88,56.76,56.8,88000.0,41.3854,41.3854,41.2981,41.3272,88000.0
2011-02-23 15:05:00,56.81,56.9,56.78,56.84,102200.0,41.3345,41.4,41.3127,41.3563,102200.0
2011-02-23 15:10:00,56.85,56.97,56.83,56.92,104800.0,41.3636,41.4509,41.3491,41.4145,104800.0
2011-02-23 15:15:00,56.88,57.01,56.88,56.97,116000.0,41.3854,41.48,41.3854,41.4509,116000.0
2011-02-23 15:20:00,56.98,57.16,56.98,57.08,127600.0,41.4582,41.5892,41.4582,41.531,127600.0
2011-02-23 15:25:00,57.09,57.18,57.06,57.1,134800.0,41.5382,41.6037,41.5164,41.5455,134800.0
2011-02-23 15:30:00,57.11,57.29,57.1,57.29,176800.0,41.5528,41.6838,41.5455,41.6838,176800.0
2011-02-23 15:35:00,57.3,57.34,57.22,57.32,163400.0,41.691,41.7201,41.6328,41.7056,163400.0
2011-02-23 15:40:00,57.32,57.35,57.28,57.33,129200.0,41.7056,41.7274,41.6765,41.7129,129200.0
2011-02-23 15:45:00,57.33,57.33,57.18,57.2,261200.0,41.7129,41.7129,41.6037,41.6183,261200.0
2011-02-23 15:50:00,57.19,57.24,57.13,57.21,229000.0,41.611,41.6474,41.5673,41.6255,229000.0
2011-02-23 15:55:00,57.22,57.31,57.1,57.21,363800.0,41.6328,41.6983,41.5455,41.6255,363800.0
2011-02-24 09:30:00,57.3,57.59,57.25,57.36,300200.0,41.691,41.902,41.6547,41.7347,300200.0
2011-02-24 09:35:00,57.33,57.55,56.82,56.95,205600.0,41.7129,41.8729,41.3418,41.4364,205600.0
2011-02-24 09:40:00,56.95,56.95,56.63,56.81,177200.0,41.4364,41.4364,41.2035,41.3345,177200.0
2011-02-24 09:45:00,56.81,56.93,56.71,56.77,198400.0,41.3345,41.4218,41.2618,41.3054,198400.0
2011-02-24 09:50:00,56.76,56.87,56.41,56.45,143600.0,41.2981,41.3782,41.0435,41.0726,143600.0
2011-02-24 09:55:00,56.42,56.88,56.35,56.47,261000.0,41.0508,41.3854,40.9998,41.0871,261000.0
2011-02-24 10:00:00,56.47,56.74,56.38,56.52,98000.0,41.0871,41.2836,41.0216,41.1235,98000.0
2011-02-24 10:05:00,56.52,56.71,56.38,56.6,162600.0,41.1235,41.2618,41.0216,41.1817,162600.0
2011-02-24 10:10:00,56.61,56.67,56.42,56.47,77000.0,41.189,41.2326,41.0508,41.0871,77000.0
2011-02-24 10:15:00,56.49,56.62,56.27,56.45,99400.0,41.1017,41.1963,40.9416,41.0726,99400.0
2011-02-24 10:20:00,56.45,56.45,55.95,55.98,149200.0,41.0726,41.0726,40.7088,40.7306,149200.0
2011-02-24 10:25:00,55.98,56.05,55.82,56.05,108200.0,40.7306,40.7815,40.6142,40.7815,108200.0
2011-02-24 10:30:00,56.02,56.19,55.96,56.07,152400.0,40.7597,40.8834,40.7161,40.7961,152400.0
2011-02-24 10:35:00,56.06,56.09,55.72,55.74,120000.0,40.7888,40.8106,40.5414,40.556,120000.0
2011-02-24 10:40:00,55.74,55.99,55.73,55.95,67000.0,40.556,40.7379,40.5487,40.7088,67000.0
2011-02-24 10:45:00,55.96,55.97,55.68,55.87,86600.0,40.7161,40.7233,40.5123,40.6506,86600.0
2011-02-24 10:50:00,55.87,55.87,55.65,55.69,84200.0,40.6506,40.6506,40.4905,40.5196,84200.0
2011-02-24 10:55:00,55.69,56.05,55.56,55.89,140000.0,40.5196,40.7815,40.425,40.6651,140000.0
2011-02-24 11:00:00,55.9,56.13,55.68,56.05,111800.0,40.6724,40.8397,40.5123,40.7815,111800.0
2011-02-24 11:05:00,56.07,56.24,55.92,56.24,56800.0,40.7961,40.9198,40.687,40.9198,56800.0
2011-02-24 11:10:00,56.24,56.25,55.92,55.92,35600.0,40.9198,40.9271,40.687,40.687,35600.0
2011-02-24 11:15:00,55.92,56.08,55.92,56.08,31400.0,40.687,40.8034,40.687,40.8034,31400.0
2011-02-24 11:20:00,56.1,56.2,56.04,56.17,30600.0,40.8179,40.8907,40.7743,40.8689,30600.0
2011-02-24 11:25:00,56.12,56.17,56.01,56.04,49000.0,40.8325,40.8689,40.7524,40.7743,49000.0
2011-02-24 11:30:00,56.08,56.08,55.8,55.84,55000.0,40.8034,40.8034,40.5996,40.6287,55000.0
2011-02-24 11:35:00,55.85,55.93,55.76,55.87,67800.0,40.636,40.6942,40.5705,40.6506,67800.0
2011-02-24 11:40:00,55.88,55.94,55.83,55.88,61800.0,40.6579,40.7015,40.6215,40.6579,61800.0
2011-02-24 11:45:00,55.87,55.94,55.75,55.79,63800.0,40.6506,40.7015,40.5633,40.5924,63800.0
2011-02-24 11:50:00,55.77,55.77,55.5,55.65,89600.0,40.5778,40.5778,40.3814,40.4905,89600.0
2011-02-24 11:55:00,55.6,55.77,55.46,55.46,81000.0,40.4541,40.5778,40.3523,40.3523,81000.0
2011-02-24 12:00:00,55.46,55.55,55.37,55.45,114400.0,40.3523,40.4177,40.2868,40.345,114400.0
2011-02-24 12:05:00,55.44,55.68,55.38,55.62,190400.0,40.3377,40.5123,40.2941,40.4687,190400.0
2011-02-24 12:10:00,55.63,55.74,55.59,55.63,52800.0,40.476,40.556,40.4468,40.476,52800.0
2011-02-24 12:15:00,55.64,55.75,55.6,55.75,41600.0,40.4832,40.5633,40.4541,40.5633,41600.0
2011-02-24 12:20:00,55.74,55.75,55.6,55.62,33200.0,40.556,40.5633,40.4541,40.4687,33200.0
2011-02-24 12:25:00,55.62,55.67,55.54,55.54,25800.0,40.4687,40.5051,40.4105,40.4105,25800.0
2011-02-24 12:30:00,55.55,55.65,55.53,55.57,51400.0,40.4177,40.4905,40.4032,40.4323,51400.0
2011-02-24 12:35:00,55.57,55.58,55.43,55.58,77000.0,40.4323,40.4396,40.3304,40.4396,77000.0
2011-02-24 12:40:00,55.6,55.61,55.45,55.45,72400.0,40.4541,40.4614,40.345,40.345,72400.0
2011-02-24 12:45:00,55.44,55.51,55.43,55.43,28000.0,40.3377,40.3886,40.3304,40.3304,28000.0
2011-02-24 12:50:00,55.43,55.5,55.43,55.5,21600.0,40.3304,40.3814,40.3304,40.3814,21600.0
2011-02-24 12:55:00,55.5,55.55,55.47,55.55,45800.0,40.3814,40.4177,40.3595,40.4177,45800.0
2011-02-24 13:00:00,55.55,55.61,55.53,55.61,38600.0,40.4177,40.4614,40.4032,40.4614,38600.0
2011-02-24 13:05:00,55.6,55.61,55.45,55.48,17000.0,40.4541,40.4614,40.345,40.3668,17000.0
2011-02-24 13:10:00,55.46,55.48,55.39,55.42,16400.0,40.3523,40.3668,40.3013,40.3232,16400.0
2011-02-24 13:15:00,55.42,55.49,55.38,55.45,18200.0,40.3232,40.3741,40.2941,40.345,18200.0
2011-02-24 13:20:00,55.45,55.49,55.41,55.49,10000.0,40.345,40.3741,40.3159,40.3741,10000.0
2011-02-24 13:25:00,55.49,55.49,55.38,55.48,20200.0,40.3741,40.3741,40.2941,40.3668,20200.0
2011-02-24 13:30:00,55.48,55.62,55.48,55.56,34200.0,40.3668,40.4687,40.3668,40.425,34200.0
2011-02-24 13:35:00,55.54,55.57,55.45,55.49,15400.0,40.4105,40.4323,40.345,40.3741,15400.0
2011-02-24 13:40:00,55.49,55.52,55.32,55.36,52200.0,40.3741,40.3959,40.2504,40.2795,52200.0
2011-02-24 13:45:00,55.34,55.37,55.22,55.24,54600.0,40.265,40.2868,40.1776,40.1922,54600.0
2011-02-24 13:50:00,55.24,55.29,55.17,55.17,30000.0,40.1922,40.2286,40.1413,40.1413,30000.0
2011-02-24 13:55:00,55.16,55.16,54.97,55.09,91000.0,40.134,40.134,39.9957,40.0831,91000.0
2011-02-24 14:00:00,55.1,55.21,55.1,55.15,94600.0,40.0903,40.1704,40.0903,40.1267,94600.0
2011-02-24 14:05:00,55.13,55.22,55.05,55.07,45000.0,40.1122,40.1776,40.0539,40.0685,45000.0
2011-02-24 14:10:00,55.07,55.16,54.99,55.12,134000.0,40.0685,40.134,40.0103,40.1049,134000.0
2011-02-24 14:15:00,55.1,55.1,54.97,55.06,88400.0,40.0903,40.0903,39.9957,40.0612,88400.0
2011-02-24 14:20:00,55.05,55.13,55.04,55.07,81200.0,40.0539,40.1122,40.0467,40.0685,81200.0
2011-02-24 14:25:00,55.08,55.13,55.05,55.06,124000.0,40.0758,40.1122,40.0539,40.0612,124000.0
2011-02-24 14:30:00,55.05,55.22,55.03,55.2,109200.0,40.0539,40.1776,40.0394,40.1631,109200.0
2011-02-24 14:35:00,55.2,55.23,55.0,55.1,50400.0,40.1631,40.1849,40.0176,40.0903,50400.0
2011-02-24 14:40:00,55.1,55.12,54.93,54.97,61200.0,40.0903,40.1049,39.9666,39.9957,61200.0
2011-02-24 14:45:00,54.99,55.07,54.9,55.06,76000.0,40.0103,40.0685,39.9448,40.0612,76000.0
2011-02-24 14:50:00,55.03,55.15,55.01,55.14,49000.0,40.0394,40.1267,40.0248,40.1194,49000.0
2011-02-24 14:55:00,55.15,55.21,55.11,55.16,49800.0,40.1267,40.1704,40.0976,40.134,49800.0
2011-02-24 15:00:00,55.15,55.19,55.06,55.07,54800.0,40.1267,40.1558,40.0612,40.0685,54800.0
2011-02-24 15:05:00,55.07,55.17,55.05,55.13,57800.0,40.0685,40.1413,40.0539,40.1122,57800.0
2011-02-24 15:10:00,55.13,55.2,55.09,55.2,67200.0,40.1122,40.1631,40.0831,40.1631,67200.0
2011-02-24 15:15:00,55.2,55.27,55.16,55.17,75800.0,40.1631,40.214,40.134,40.1413,75800.0
2011-02-24 15:20:00,55.18,55.32,55.17,55.27,90800.0,40.1485,40.2504,40.1413,40.214,90800.0
2011-02-24 15:25:00,55.27,55.34,55.24,55.33,43400.0,40.214,40.265,40.1922,40.2577,43400.0
2011-02-24 15:30:00,55.34,55.38,55.29,55.3,70600.0,40.265,40.2941,40.2286,40.2358,70600.0
2011-02-24 15:35:00,55.29,55.31,55.2,55.22,63600.0,40.2286,40.2431,40.1631,40.1776,63600.0
2011-02-24 15:40:00,55.22,55.34,55.18,55.27,124000.0,40.1776,40.265,40.1485,40.214,124000.0
2011-02-24 15:45:00,55.27,55.35,55.18,55.2,176600.0,40.214,40.2722,40.1485,40.1631,176600.0
2011-02-24 15:50:00,55.2,55.21,55.09,55.13,132000.0,40.1631,40.1704,40.0831,40.1122,132000.0
2011-02-24 15:55:00,55.13,55.13,55.06,55.09,206800.0,40.1122,40.1122,40.0612,40.0831,206800.0
2011-02-25 09:30:00,55.35,55.72,55.13,55.57,93000.0,40.2722,40.5414,40.1122,40.4323,93000.0
2011-02-25 09:35:00,55.58,55.59,55.13,55.27,66800.0,40.4396,40.4468,40.1122,40.214,66800.0
2011-02-25 09:40:00,55.29,55.29,55.02,55.04,23200.0,40.2286,40.2286,40.0321,40.0467,23200.0
2011-02-25 09:45:00,55.06,55.2,55.02,55.12,32800.0,40.0612,40.1631,40.0321,40.1049,32800.0
2011-02-25 09:50:00,55.14,55.56,55.14,55.49,43200.0,40.1194,40.425,40.1194,40.3741,43200.0
2011-02-25 09:55:00,55.45,55.64,55.34,55.45,30000.0,40.345,40.4832,40.265,40.345,30000.0
2011-02-25 10:00:00,55.45,55.54,55.29,55.34,69800.0,40.345,40.4105,40.2286,40.265,69800.0
2011-02-25 10:05:00,55.36,55.36,55.26,55.31,55000.0,40.2795,40.2795,40.2067,40.2431,55000.0
2011-02-25 10:10:00,55.3,55.42,55.27,55.42,28200.0,40.2358,40.3232,40.214,40.3232,28200.0
2011-02-25 10:15:00,55.45,55.48,55.39,55.4,18400.0,40.345,40.3668,40.3013,40.3086,18400.0
2011-02-25 10:20:00,55.4,55.42,55.33,55.38,27000.0,40.3086,40.3232,40.2577,40.2941,27000.0
2011-02-25 10:25:00,55.4,55.44,55.25,55.26,42400.0,40.3086,40.3377,40.1995,40.2067,42400.0
2011-02-25 10:30:00,55.25,55.28,55.2,55.28,34800.0,40.1995,40.2213,40.1631,40.2213,34800.0
2011-02-25 10:35:00,55.31,55.48,55.28,55.48,60200.0,40.2431,40.3668,40.2213,40.3668,60200.0
2011-02-25 10:40:00,55.47,55.5,55.45,55.49,18600.0,40.3595,40.3814,40.345,40.3741,18600.0
2011-02-25 10:45:00,55.49,55.57,55.47,55.55,52600.0,40.3741,40.4323,40.3595,40.4177,52600.0
2011-02-25 10:50:00,55.55,55.57,55.47,55.5,20400.0,40.4177,40.4323,40.3595,40.3814,20400.0
2011-02-25 10:55:00,55.49,55.49,55.39,55.43,11200.0,40.3741,40.3741,40.3013,40.3304,11200.0
2011-02-25 11:00:00,55.41,55.51,55.41,55.44,36400.0,40.3159,40.3886,40.3159,40.3377,36400.0
2011-02-25 11:05:00,55.43,55.54,55.43,55.52,16600.0,40.3304,40.4105,40.3304,40.3959,16600.0
2011-02-25 11:10:00,55.52,55.57,55.51,55.56,19200.0,40.3959,40.4323,40.3886,40.425,19200.0
2011-02-25 11:15:00,55.56,55.63,55.56,55.57,17800.0,40.425,40.476,40.425,40.4323,17800.0
2011-02-25 11:20:00,55.59,55.6,55.46,55.52,25200.0,40.4468,40.4541,40.3523,40.3959,25200.0
2011-02-25 11:25:00,55.49,55.52,55.39,55.41,38800.0,40.3741,40.3959,40.3013,40.3159,38800.0
2011-02-25 11:30:00,55.45,55.57,55.43,55.56,74600.0,40.345,40.4323,40.3304,40.425,74600.0
2011-02-25 11:35:00,55.56,55.59,55.52,55.57,8200.0,40.425,40.4468,40.3959,40.4323,8200.0
2011-02-25 11:40:00,55.54,55.62,55.54,55.6,13200.0,40.4105,40.4687,40.4105,40.4541,13200.0
2011-02-25 11:45:00,55.6,55.85,55.59,55.85,81000.0,40.4541,40.636,40.4468,40.636,81000.0
2011-02-25 11:50:00,55.85,55.96,55.81,55.9,31400.0,40.636,40.7161,40.6069,40.6724,31400.0
2011-02-25 11:55:00,55.95,55.95,55.88,55.9,14600.0,40.7088,40.7088,40.6579,40.6724,14600.0
2011-02-25 12:00:00,55.92,55.92,55.78,55.79,27200.0,40.687,40.687,40.5851,40.5924,27200.0
2011-02-25 12:05:00,55.79,55.83,55.79,55.8,14800.0,40.5924,40.6215,40.5924,40.5996,14800.0
2011-02-25 12:10:00,55.81,55.81,55.74,55.77,15200.0,40.6069,40.6069,40.556,40.5778,15200.0
2011-02-25 12:15:00,55.76,55.76,55.66,55.66,42400.0,40.5705,40.5705,40.4978,40.4978,42400.0
2011-02-25 12:20:00,55.69,55.72,55.66,55.69,24000.0,40.5196,40.5414,40.4978,40.5196,24000.0
2011-02-25 12:25:00,55.68,55.72,55.63,55.67,20200.0,40.5123,40.5414,40.476,40.5051,20200.0
2011-02-25 12:30:00,55.6,55.66,55.6,55.65,11600.0,40.4541,40.4978,40.4541,40.4905,11600.0
2011-02-25 12:35:00,55.62,55.68,55.62,55.68,13600.0,40.4687,40.5123,40.4687,40.5123,13600.0
2011-02-25 12:40:00,55.68,55.69,55.63,55.63,10800.0,40.5123,40.5196,40.476,40.476,10800.0
2011-02-25 12:45:00,55.62,55.68,55.62,55.67,6400.0,40.4687,40.5123,40.4687,40.5051,6400.0
2011-02-25 12:50:00,55.67,55.68,55.63,55.67,28600.0,40.5051,40.5123,40.476,40.5051,28600.0
2011-02-25 12:55:00,55.69,55.74,55.68,55.73,22200.0,40.5196,40.556,40.5123,40.5487,22200.0
2011-02-25 13:00:00,55.75,55.83,55.74,55.8,12000.0,40.5633,40.6215,40.556,40.5996,12000.0
2011-02-25 13:05:00,55.82,55.91,55.81,55.91,16200.0,40.6142,40.6797,40.6069,40.6797,16200.0
2011-02-25 13:10:00,55.9,55.99,55.9,55.97,26400.0,40.6724,40.7379,40.6724,40.7233,26400.0
2011-02-25 13:15:00,55.96,56.0,55.95,55.97,19400.0,40.7161,40.7452,40.7088,40.7233,19400.0
2011-02-25 13:20:00,55.98,55.99,55.95,55.98,33400.0,40.7306,40.7379,40.7088,40.7306,33400.0
2011-02-25 13:25:00,55.98,56.0,55.96,55.97,31800.0,40.7306,40.7452,40.7161,40.7233,31800.0
2011-02-25 13:30:00,55.99,55.99,55.96,55.98,8000.0,40.7379,40.7379,40.7161,40.7306,8000.0
2011-02-25 13:35:00,55.96,55.96,55.92,55.96,8400.0,40.7161,40.7161,40.687,40.7161,8400.0
2011-02-25 13:40:00,55.95,55.96,55.92,55.95,17600.0,40.7088,40.7161,40.687,40.7088,17600.0
2011-02-25 13:45:00,55.95,56.07,55.95,56.05,22000.0,40.7088,40.7961,40.7088,40.7815,22000.0
2011-02-25 13:50:00,56.07,56.07,56.02,56.03,11400.0,40.7961,40.7961,40.7597,40.767,11400.0
2011-02-25 13:55:00,56.01,56.02,55.95,55.98,8600.0,40.7524,40.7597,40.7088,40.7306,8600.0
2011-02-25 14:00:00,55.99,56.03,55.96,56.02,43200.0,40.7379,40.767,40.7161,40.7597,43200.0
2011-02-25 14:05:00,56.01,56.08,56.01,56.08,26600.0,40.7524,40.8034,40.7524,40.8034,26600.0
2011-02-25 14:10:00,56.08,56.15,56.07,56.15,24000.0,40.8034,40.8543,40.7961,40.8543,24000.0
2011-02-25 14:15:00,56.13,56.13,56.05,56.1,24400.0,40.8397,40.8397,40.7815,40.8179,24400.0
2011-02-25 14:20:00,56.11,56.2,56.1,56.2,15800.0,40.8252,40.8907,40.8179,40.8907,15800.0
2011-02-25 14:25:00,56.2,56.24,56.18,56.22,24800.0,40.8907,40.9198,40.8761,40.9052,24800.0
2011-02-25 14:30:00,56.21,56.24,56.2,56.23,21400.0,40.898,40.9198,40.8907,40.9125,21400.0
2011-02-25 14:35:00,56.23,56.23,56.19,56.22,23000.0,40.9125,40.9125,40.8834,40.9052,23000.0
2011-02-25 14:40:00,56.21,56.22,56.16,56.19,19000.0,40.898,40.9052,40.8616,40.8834,19000.0
2011-02-25 14:45:00,56.19,56.23,56.18,56.22,18200.0,40.8834,40.9125,40.8761,40.9052,18200.0
2011-02-25 14:50:00,56.22,56.23,56.12,56.19,23000.0,40.9052,40.9125,40.8325,40.8834,23000.0
2011-02-25 14:55:00,56.17,56.19,56.09,56.12,20600.0,40.8689,40.8834,40.8106,40.8325,20600.0
2011-02-25 15:00:00,56.12,56.13,56.06,56.08,25600.0,40.8325,40.8397,40.7888,40.8034,25600.0
2011-02-25 15:05:00,56.08,56.1,56.07,56.09,33000.0,40.8034,40.8179,40.7961,40.8106,33000.0
2011-02-25 15:10:00,56.1,56.15,55.92,55.95,67200.0,40.8179,40.8543,40.687,40.7088,67200.0
2011-02-25 15:15:00,55.95,55.97,55.91,55.97,21800.0,40.7088,40.7233,40.6797,40.7233,21800.0
2011-02-25 15:20:00,55.97,55.97,55.91,55.93,27800.0,40.7233,40.7233,40.6797,40.6942,27800.0
2011-02-25 15:25:00,55.93,55.98,55.9,55.91,31000.0,40.6942,40.7306,40.6724,40.6797,31000.0
2011-02-25 15:30:00,55.91,55.95,55.84,55.84,31400.0,40.6797,40.7088,40.6287,40.6287,31400.0
2011-02-25 15:35:00,55.84,55.9,55.78,55.82,73400.0,40.6287,40.6724,40.5851,40.6142,73400.0
2011-02-25 15:40:00,55.81,55.86,55.76,55.77,62200.0,40.6069,40.6433,40.5705,40.5778,62200.0
2011-02-25 15:45:00,55.77,55.85,55.72,55.8,101200.0,40.5778,40.636,40.5414,40.5996,101200.0
2011-02-25 15:50:00,55.8,55.82,55.77,55.81,92400.0,40.5996,40.6142,40.5778,40.6069,92400.0
2011-02-25 15:55:00,55.8,55.85,55.72,55.83,333800.0,40.5996,40.636,40.5414,40.6215,333800.0
2011-02-28 09:30:00,56.05,56.46,56.05,56.44,56200.0,40.7815,41.0799,40.7815,41.0653,56200.0
2011-02-28 09:35:00,56.45,56.62,56.36,56.54,67600.0,41.0726,41.1963,41.0071,41.1381,67600.0
2011-02-28 09:40:00,56.51,56.58,56.34,56.34,25400.0,41.1162,41.1672,40.9925,40.9925,25400.0
2011-02-28 09:45:00,56.36,56.4,56.07,56.07,41600.0,41.0071,41.0362,40.7961,40.7961,41600.0
2011-02-28 09:50:00,56.07,56.15,56.02,56.13,36600.0,40.7961,40.8543,40.7597,40.8397,36600.0
2011-02-28 09:55:00,56.13,56.31,56.12,56.22,23200.0,40.8397,40.9707,40.8325,40.9052,23200.0
2011-02-28 10:00:00,56.18,56.29,56.15,56.24,51600.0,40.8761,40.9562,40.8543,40.9198,51600.0
2011-02-28 10:05:00,56.25,56.27,56.15,56.23,31200.0,40.9271,40.9416,40.8543,40.9125,31200.0
2011-02-28 10:10:00,56.2,56.24,56.06,56.12,36200.0,40.8907,40.9198,40.7888,40.8325,36200.0
2011-02-28 10:15:00,56.15,56.22,56.1,56.18,29800.0,40.8543,40.9052,40.8179,40.8761,29800.0
2011-02-28 10:20:00,56.2,56.23,56.12,56.13,29400.0,40.8907,40.9125,40.8325,40.8397,29400.0
2011-02-28 10:25:00,56.15,56.15,55.99,55.99,46200.0,40.8543,40.8543,40.7379,40.7379,46200.0
2011-02-28 10:30:00,56.0,56.04,55.87,55.98,37200.0,40.7452,40.7743,40.6506,40.7306,37200.0
2011-02-28 10:35:00,55.99,56.05,55.94,56.04,27000.0,40.7379,40.7815,40.7015,40.7743,27000.0
2011-02-28 10:40:00,56.04,56.11,56.02,56.11,23800.0,40.7743,40.8252,40.7597,40.8252,23800.0
2011-02-28 10:45:00,56.12,56.15,56.07,56.13,24200.0,40.8325,40.8543,40.7961,40.8397,24200.0
2011-02-28 10:50:00,56.12,56.19,56.07,56.1,39200.0,40.8325,40.8834,40.7961,40.8179,39200.0
2011-02-28 10:55:00,56.1,56.19,55.97,56.19,125800.0,40.8179,40.8834,40.7233,40.8834,125800.0
2011-02-28 11:00:00,56.19,56.23,56.02,56.04,55000.0,40.8834,40.9125,40.7597,40.7743,55000.0
2011-02-28 11:05:00,56.05,56.05,55.81,55.82,58000.0,40.7815,40.7815,40.6069,40.6142,58000.0
2011-02-28 11:10:00,55.84,55.9,55.78,55.9,65400.0,40.6287,40.6724,40.5851,40.6724,65400.0
2011-02-28 11:15:00,55.88,55.93,55.83,55.88,32200.0,40.6579,40.6942,40.6215,40.6579,32200.0
2011-02-28 11:20:00,55.86,55.94,55.86,55.92,39800.0,40.6433,40.7015,40.6433,40.687,39800.0
2011-02-28 11:25:00,55.91,55.91,55.8,55.83,44800.0,40.6797,40.6797,40.5996,40.6215,44800.0
2011-02-28 11:30:00,55.82,56.01,55.81,56.0,36600.0,40.6142,40.7524,40.6069,40.7452,36600.0
2011-02-28 11:35:00,56.01,56.06,56.0,56.04,26200.0,40.7524,40.7888,40.7452,40.7743,26200.0
2011-02-28 11:40:00,56.02,56.08,56.01,56.08,19000.0,40.7597,40.8034,40.7524,40.8034,19000.0
2011-02-28 11:45:00,56.06,56.09,56.02,56.09,11200.0,40.7888,40.8106,40.7597,40.8106,11200.0
2011-02-28 11:50:00,56.09,56.21,56.09,56.1,26200.0,40.8106,40.898,40.8106,40.8179,26200.0
2011-02-28 11:55:00,56.13,56.13,55.92,55.95,16800.0,40.8397,40.8397,40.687,40.7088,16800.0
2011-02-28 12:00:00,55.92,55.96,55.84,55.84,10800.0,40.687,40.7161,40.6287,40.6287,10800.0
2011-02-28 12:05:00,55.85,55.93,55.81,55.93,12400.0,40.636,40.6942,40.6069,40.6942,12400.0
2011-02-28 12:10:00,55.9,56.13,55.9,56.13,42600.0,40.6724,40.8397,40.6724,40.8397,42600.0
2011-02-28 12:15:00,56.13,56.18,56.12,56.13,37200.0,40.8397,40.8761,40.8325,40.8397,37200.0
2011-02-28 12:20:00,56.13,56.16,56.06,56.08,26600.0,40.8397,40.8616,40.7888,40.8034,26600.0
2011-02-28 12:25:00,56.09,56.12,56.05,56.12,10600.0,40.8106,40.8325,40.7815,40.8325,10600.0
2011-02-28 12:30:00,56.1,56.27,56.1,56.27,21600.0,40.8179,40.9416,40.8179,40.9416,21600.0
2011-02-28 12:35:00,56.27,56.3,56.22,56.28,42800.0,40.9416,40.9634,40.9052,40.9489,42800.0
2011-02-28 12:40:00,56.29,56.34,56.27,56.34,14800.0,40.9562,40.9925,40.9416,40.9925,14800.0
2011-02-28 12:45:00,56.35,56.35,56.29,56.34,32400.0,40.9998,40.9998,40.9562,40.9925,32400.0
2011-02-28 12:50:00,56.33,56.35,56.33,56.35,19400.0,40.9853,40.9998,40.9853,40.9998,19400.0
2011-02-28 12:55:00,56.35,56.36,56.28,56.31,56200.0,40.9998,41.0071,40.9489,40.9707,56200.0
2011-02-28 13:00:00,56.31,56.34,56.27,56.34,21400.0,40.9707,40.9925,40.9416,40.9925,21400.0
2011-02-28 13:05:00,56.33,56.35,56.29,56.33,11600.0,40.9853,40.9998,40.9562,40.9853,11600.0
2011-02-28 13:10:00,56.31,56.4,56.31,56.36,8200.0,40.9707,41.0362,40.9707,41.0071,8200.0
2011-02-28 13:15:00,56.38,56.42,56.31,56.32,23600.0,41.0216,41.0508,40.9707,40.978,23600.0
2011-02-28 13:20:00,56.31,56.32,56.08,56.08,29000.0,40.9707,40.978,40.8034,40.8034,29000.0
2011-02-28 13:25:00,56.09,56.1,55.95,55.96,22000.0,40.8106,40.8179,40.7088,40.7161,22000.0
2011-02-28 13:30:00,55.97,55.99,55.93,55.98,13200.0,40.7233,40.7379,40.6942,40.7306,13200.0
2011-02-28 13:35:00,55.99,55.99,55.91,55.94,10200.0,40.7379,40.7379,40.6797,40.7015,10200.0
2011-02-28 13:40:00,55.97,56.07,55.97,55.99,20600.0,40.7233,40.7961,40.7233,40.7379,20600.0
2011-02-28 13:45:00,55.99,56.0,55.87,55.9,7800.0,40.7379,40.7452,40.6506,40.6724,7800.0
2011-02-28 13:50:00,55.9,55.9,55.8,55.85,20800.0,40.6724,40.6724,40.5996,40.636,20800.0
2011-02-28 13:55:00,55.86,56.02,55.86,55.98,19200.0,40.6433,40.7597,40.6433,40.7306,19200.0
2011-02-28 14:00:00,55.96,56.0,55.9,55.9,24400.0,40.7161,40.7452,40.6724,40.6724,24400.0
2011-02-28 14:05:00,55.94,55.95,55.89,55.91,21200.0,40.7015,40.7088,40.6651,40.6797,21200.0
2011-02-28 14:10:00,55.91,55.99,55.85,55.99,13400.0,40.6797,40.7379,40.636,40.7379,13400.0
2011-02-28 14:15:00,56.0,56.06,55.99,56.06,11000.0,40.7452,40.7888,40.7379,40.7888,11000.0
2011-02-28 14:20:00,56.06,56.07,55.93,55.98,27000.0,40.7888,40.7961,40.6942,40.7306,27000.0
2011-02-28 14:25:00,55.98,56.0,55.93,55.99,16000.0,40.7306,40.7452,40.6942,40.7379,16000.0
2011-02-28 14:30:00,55.99,56.02,55.97,56.02,26600.0,40.7379,40.7597,40.7233,40.7597,26600.0
2011-02-28 14:35:00,56.01,56.1,55.95,55.98,75000.0,40.7524,40.8179,40.7088,40.7306,75000.0
2011-02-28 14:40:00,55.98,56.04,55.87,55.89,28600.0,40.7306,40.7743,40.6506,40.6651,28600.0
2011-02-28 14:45:00,55.89,55.9,55.77,55.84,45000.0,40.6651,40.6724,40.5778,40.6287,45000.0
2011-02-28 14:50:00,55.85,55.88,55.81,55.87,23400.0,40.636,40.6579,40.6069,40.6506,23400.0
2011-02-28 14:55:00,55.88,55.99,55.88,55.93,16600.0,40.6579,40.7379,40.6579,40.6942,16600.0
2011-02-28 15:00:00,55.93,55.93,55.85,55.9,26200.0,40.6942,40.6942,40.636,40.6724,26200.0
2011-02-28 15:05:00,55.9,55.93,55.87,55.91,26000.0,40.6724,40.6942,40.6506,40.6797,26000.0
2011-02-28 15:10:00,55.91,56.0,55.91,55.99,37200.0,40.6797,40.7452,40.6797,40.7379,37200.0
2011-02-28 15:15:00,55.99,56.09,55.98,56.09,39400.0,40.7379,40.8106,40.7306,40.8106,39400.0
2011-02-28 15:20:00,56.09,56.21,56.08,56.11,51600.0,40.8106,40.898,40.8034,40.8252,51600.0
2011-02-28 15:25:00,56.1,56.14,56.1,56.12,44600.0,40.8179,40.847,40.8179,40.8325,44600.0
2011-02-28 15:30:00,56.13,56.21,56.12,56.16,87400.0,40.8397,40.898,40.8325,40.8616,87400.0
2011-02-28 15:35:00,56.16,56.17,56.12,56.16,50800.0,40.8616,40.8689,40.8325,40.8616,50800.0
2011-02-28 15:40:00,56.16,56.17,56.1,56.13,27800.0,40.8616,40.8689,40.8179,40.8397,27800.0
2011-02-28 15:45:00,56.13,56.2,56.06,56.2,63000.0,40.8397,40.8907,40.7888,40.8907,63000.0
2011-02-28 15:50:00,56.21,56.28,56.19,56.24,103400.0,40.898,40.9489,40.8834,40.9198,103400.0
2011-02-28 15:55:00,56.24,56.27,56.12,56.18,218800.0,40.9198,40.9416,40.8325,40.8761,218800.0
2011-03-01 09:30:00,54.75,55.46,54.6,55.37,362800.0,39.8357,40.3523,39.7265,40.2868,362800.0
2011-03-01 09:35:00,55.38,55.62,55.22,55.62,121400.0,40.2941,40.4687,40.1776,40.4687,121400.0
2011-03-01 09:40:00,55.55,55.73,55.48,55.67,118400.0,40.4177,40.5487,40.3668,40.5051,118400.0
2011-03-01 09:45:00,55.6,55.64,55.42,55.5,117200.0,40.4541,40.4832,40.3232,40.3814,117200.0
2011-03-01 09:50:00,55.51,55.83,55.49,55.76,218400.0,40.3886,40.6215,40.3741,40.5705,218400.0
2011-03-01 09:55:00,55.76,56.06,55.72,56.05,226000.0,40.5705,40.7888,40.5414,40.7815,226000.0
2011-03-01 10:00:00,56.04,56.1,55.88,55.92,171400.0,40.7743,40.8179,40.6579,40.687,171400.0
2011-03-01 10:05:00,55.9,55.92,55.61,55.75,150400.0,40.6724,40.687,40.4614,40.5633,150400.0
2011-03-01 10:10:00,55.75,55.75,55.59,55.7,106400.0,40.5633,40.5633,40.4468,40.5269,106400.0
2011-03-01 10:15:00,55.72,55.74,55.55,55.55,91400.0,40.5414,40.556,40.4177,40.4177,91400.0
2011-03-01 10:20:00,55.58,55.61,55.47,55.5,194400.0,40.4396,40.4614,40.3595,40.3814,194400.0
2011-03-01 10:25:00,55.5,55.5,55.35,55.35,101000.0,40.3814,40.3814,40.2722,40.2722,101000.0
2011-03-01 10:30:00,55.35,55.49,55.3,55.4,107000.0,40.2722,40.3741,40.2358,40.3086,107000.0
2011-03-01 10:35:00,55.39,55.47,55.3,55.42,114600.0,40.3013,40.3595,40.2358,40.3232,114600.0
2011-03-01 10:40:00,55.39,55.61,55.39,55.58,93400.0,40.3013,40.4614,40.3013,40.4396,93400.0
2011-03-01 10:45:00,55.59,55.6,55.48,55.48,24000.0,40.4468,40.4541,40.3668,40.3668,24000.0
2011-03-01 10:50:00,55.47,55.49,55.27,55.32,42400.0,40.3595,40.3741,40.214,40.2504,42400.0
2011-03-01 10:55:00,55.3,55.33,55.22,55.32,117800.0,40.2358,40.2577,40.1776,40.2504,117800.0
2011-03-01 11:00:00,55.34,55.34,55.19,55.26,45000.0,40.265,40.265,40.1558,40.2067,45000.0
2011-03-01 11:05:00,55.26,55.32,55.22,55.26,48400.0,40.2067,40.2504,40.1776,40.2067,48400.0
2011-03-01 11:10:00,55.28,55.28,55.14,55.19,108200.0,40.2213,40.2213,40.1194,40.1558,108200.0
2011-03-01 11:15:00,55.23,55.31,55.21,55.31,70200.0,40.1849,40.2431,40.1704,40.2431,70200.0
2011-03-01 11:20:00,55.27,55.34,55.27,55.31,40600.0,40.214,40.265,40.214,40.2431,40600.0
2011-03-01 11:25:00,55.31,55.35,55.23,55.23,113000.0,40.2431,40.2722,40.1849,40.1849,113000.0
2011-03-01 11:30:00,55.23,55.28,55.08,55.08,105600.0,40.1849,40.2213,40.0758,40.0758,105600.0
2011-03-01 11:35:00,55.07,55.09,54.85,54.93,142400.0,40.0685,40.0831,39.9084,39.9666,142400.0
2011-03-01 11:40:00,54.93,54.94,54.5,54.88,205400.0,39.9666,39.9739,39.6538,39.9303,205400.0
2011-03-01 11:45:00,54.9,54.98,54.87,54.93,33400.0,39.9448,40.003,39.923,39.9666,33400.0
2011-03-01 11:50:00,54.94,54.99,54.93,54.95,207000.0,39.9739,40.0103,39.9666,39.9812,207000.0
2011-03-01 11:55:00,54.97,55.0,54.95,54.96,72800.0,39.9957,40.0176,39.9812,39.9885,72800.0
2011-03-01 12:00:00,54.97,55.02,54.85,55.01,55400.0,39.9957,40.0321,39.9084,40.0248,55400.0
2011-03-01 12:05:00,54.96,54.97,54.9,54.93,49400.0,39.9885,39.9957,39.9448,39.9666,49400.0
2011-03-01 12:10:00,54.94,54.95,54.88,54.9,43400.0,39.9739,39.9812,39.9303,39.9448,43400.0
2011-03-01 12:15:00,54.9,54.96,54.88,54.96,27800.0,39.9448,39.9885,39.9303,39.9885,27800.0
2011-03-01 12:20:00,54.97,55.02,54.92,54.92,17200.0,39.9957,40.0321,39.9594,39.9594,17200.0
2011-03-01 12:25:00,54.92,54.96,54.74,54.84,58600.0,39.9594,39.9885,39.8284,39.9012,58600.0
2011-03-01 12:30:00,54.85,55.02,54.85,55.01,85800.0,39.9084,40.0321,39.9084,40.0248,85800.0
2011-03-01 12:35:00,55.01,55.15,55.01,55.09,134200.0,40.0248,40.1267,40.0248,40.0831,134200.0
2011-03-01 12:40:00,55.09,55.15,55.08,55.13,30000.0,40.0831,40.1267,40.0758,40.1122,30000.0
2011-03-01 12:45:00,55.15,55.17,55.07,55.15,59400.0,40.1267,40.1413,40.0685,40.1267,59400.0
2011-03-01 12:50:00,55.17,55.17,55.13,55.14,24400.0,40.1413,40.1413,40.1122,40.1194,24400.0
2011-03-01 12:55:00,55.13,55.18,55.13,55.17,31400.0,40.1122,40.1485,40.1122,40.1413,31400.0
2011-03-01 13:00:00,55.16,55.22,55.15,55.2,100000.0,40.134,40.1776,40.1267,40.1631,100000.0
2011-03-01 13:05:00,55.2,55.23,55.2,55.22,124000.0,40.1631,40.1849,40.1631,40.1776,124000.0
2011-03-01 13:10:00,55.22,55.23,54.99,55.01,139200.0,40.1776,40.1849,40.0103,40.0248,139200.0
2011-03-01 13:15:00,55.01,55.01,54.8,54.84,92400.0,40.0248,40.0248,39.8721,39.9012,92400.0
2011-03-01 13:20:00,54.84,54.85,54.68,54.76,147600.0,39.9012,39.9084,39.7847,39.8429,147600.0
2011-03-01 13:25:00,54.78,54.79,54.57,54.63,121600.0,39.8575,39.8648,39.7047,39.7484,121600.0
2011-03-01 13:30:00,54.63,54.72,54.63,54.67,42400.0,39.7484,39.8138,39.7484,39.7775,42400.0
2011-03-01 13:35:00,54.69,54.76,54.59,54.75,175200.0,39.792,39.8429,39.7193,39.8357,175200.0
2011-03-01 13:40:00,54.75,54.76,54.51,54.52,107200.0,39.8357,39.8429,39.661,39.6683,107200.0
2011-03-01 13:45:00,54.51,54.55,54.39,54.5,161800.0,39.661,39.6902,39.5737,39.6538,161800.0
2011-03-01 13:50:00,54.5,54.52,54.34,54.52,103800.0,39.6538,39.6683,39.5374,39.6683,103800.0
2011-03-01 13:55:00,54.55,54.59,54.49,54.59,64200.0,39.6902,39.7193,39.6465,39.7193,64200.0
2011-03-01 14:00:00,54.58,54.71,54.55,54.56,105000.0,39.712,39.8066,39.6902,39.6974,105000.0
2011-03-01 14:05:00,54.55,54.73,54.55,54.66,69600.0,39.6902,39.8211,39.6902,39.7702,69600.0
2011-03-01 14:10:00,54.65,54.72,54.5,54.54,48600.0,39.7629,39.8138,39.6538,39.6829,48600.0
2011-03-01 14:15:00,54.52,54.53,54.34,54.46,72200.0,39.6683,39.6756,39.5374,39.6247,72200.0
2011-03-01 14:20:00,54.46,54.47,54.31,54.37,100400.0,39.6247,39.6319,39.5155,39.5592,100400.0
2011-03-01 14:25:00,54.38,54.38,54.27,54.35,60200.0,39.5665,39.5665,39.4864,39.5446,60200.0
2011-03-01 14:30:00,54.35,54.44,54.35,54.38,86200.0,39.5446,39.6101,39.5446,39.5665,86200.0
2011-03-01 14:35:00,54.37,54.4,54.35,54.37,81200.0,39.5592,39.581,39.5446,39.5592,81200.0
2011-03-01 14:40:00,54.38,54.4,54.31,54.32,61800.0,39.5665,39.581,39.5155,39.5228,61800.0
2011-03-01 14:45:00,54.32,54.32,54.19,54.3,81600.0,39.5228,39.5228,39.4282,39.5083,81600.0
2011-03-01 14:50:00,54.3,54.49,54.3,54.48,58000.0,39.5083,39.6465,39.5083,39.6392,58000.0
2011-03-01 14:55:00,54.46,54.47,54.18,54.21,219800.0,39.6247,39.6319,39.4209,39.4428,219800.0
2011-03-01 15:00:00,54.22,54.35,54.21,54.25,59000.0,39.45,39.5446,39.4428,39.4719,59000.0
2011-03-01 15:05:00,54.25,54.27,54.13,54.17,84200.0,39.4719,39.4864,39.3846,39.4137,84200.0
2011-03-01 15:10:00,54.18,54.18,53.95,54.06,98600.0,39.4209,39.4209,39.2536,39.3336,98600.0
2011-03-01 15:15:00,54.08,54.14,53.99,54.13,84600.0,39.3482,39.3918,39.2827,39.3846,84600.0
2011-03-01 15:20:00,54.14,54.2,54.08,54.14,79400.0,39.3918,39.4355,39.3482,39.3918,79400.0
2011-03-01 15:25:00,54.13,54.27,54.13,54.27,80200.0,39.3846,39.4864,39.3846,39.4864,80200.0
2011-03-01 15:30:00,54.27,54.35,54.22,54.31,79800.0,39.4864,39.5446,39.45,39.5155,79800.0
2011-03-01 15:35:00,54.31,54.36,54.18,54.18,159200.0,39.5155,39.5519,39.4209,39.4209,159200.0
2011-03-01 15:40:00,54.19,54.22,54.06,54.13,161800.0,39.4282,39.45,39.3336,39.3846,161800.0
2011-03-01 15:45:00,54.14,54.24,54.12,54.2,313400.0,39.3918,39.4646,39.3773,39.4355,313400.0
2011-03-01 15:50:00,54.2,54.22,53.98,53.99,384200.0,39.4355,39.45,39.2754,39.2827,384200.0
2011-03-01 15:55:00,53.99,54.05,53.94,53.97,425400.0,39.2827,39.3264,39.2463,39.2681,425400.0
2011-03-02 09:30:00,52.93,53.17,52.84,53.0,1502800.0,38.5115,38.6861,38.446,38.5624,1502800.0
2011-03-02 09:35:00,53.0,53.12,52.5,52.73,877600.0,38.5624,38.6497,38.1986,38.3659,877600.0
2011-03-02 09:40:00,52.73,52.92,52.19,52.75,1486000.0,38.3659,38.5042,37.973,38.3805,1486000.0
2011-03-02 09:45:00,52.7,53.06,52.68,53.0,530000.0,38.3441,38.606,38.3296,38.5624,530000.0
2011-03-02 09:50:00,53.0,53.13,52.98,53.04,313400.0,38.5624,38.657,38.5478,38.5915,313400.0
2011-03-02 09:55:00,53.04,53.2,52.98,53.09,413400.0,38.5915,38.7079,38.5478,38.6279,413400.0
2011-03-02 10:00:00,53.09,53.19,52.91,52.96,230400.0,38.6279,38.7006,38.4969,38.5333,230400.0
2011-03-02 10:05:00,52.97,52.98,52.75,52.9,292000.0,38.5406,38.5478,38.3805,38.4896,292000.0
2011-03-02 10:10:00,52.88,52.95,52.85,52.85,162000.0,38.4751,38.526,38.4532,38.4532,162000.0
2011-03-02 10:15:00,52.85,52.91,52.75,52.88,247200.0,38.4532,38.4969,38.3805,38.4751,247200.0
2011-03-02 10:20:00,52.88,52.92,52.85,52.88,122800.0,38.4751,38.5042,38.4532,38.4751,122800.0
2011-03-02 10:25:00,52.88,52.95,52.88,52.93,233800.0,38.4751,38.526,38.4751,38.5115,233800.0
2011-03-02 10:30:00,52.93,53.0,52.89,53.0,172200.0,38.5115,38.5624,38.4823,38.5624,172200.0
2011-03-02 10:35:00,53.0,53.19,52.97,53.18,206400.0,38.5624,38.7006,38.5406,38.6934,206400.0
2011-03-02 10:40:00,53.18,53.25,53.02,53.1,193800.0,38.6934,38.7443,38.5769,38.6351,193800.0
2011-03-02 10:45:00,53.07,53.15,53.05,53.12,128000.0,38.6133,38.6715,38.5988,38.6497,128000.0
2011-03-02 10:50:00,53.12,53.15,53.07,53.08,68600.0,38.6497,38.6715,38.6133,38.6206,68600.0
2011-03-02 10:55:00,53.07,53.08,52.99,53.06,96400.0,38.6133,38.6206,38.5551,38.606,96400.0
2011-03-02 11:00:00,53.06,53.16,53.05,53.16,36400.0,38.606,38.6788,38.5988,38.6788,36400.0
2011-03-02 11:05:00,53.17,53.17,53.07,53.11,30600.0,38.6861,38.6861,38.6133,38.6424,30600.0
2011-03-02 11:10:00,53.09,53.12,53.06,53.07,33600.0,38.6279,38.6497,38.606,38.6133,33600.0
2011-03-02 11:15:00,53.06,53.1,52.99,53.02,118200.0,38.606,38.6351,38.5551,38.5769,118200.0
2011-03-02 11:20:00,53.0,53.09,52.96,53.01,75400.0,38.5624,38.6279,38.5333,38.5697,75400.0
2011-03-02 11:25:00,53.01,53.06,53.0,53.02,68600.0,38.5697,38.606,38.5624,38.5769,68600.0
2011-03-02 11:30:00,53.05,53.05,52.97,53.02,95800.0,38.5988,38.5988,38.5406,38.5769,95800.0
2011-03-02 11:35:00,53.02,53.16,53.01,53.13,114800.0,38.5769,38.6788,38.5697,38.657,114800.0
2011-03-02 11:40:00,53.13,53.16,52.97,53.0,73400.0,38.657,38.6788,38.5406,38.5624,73400.0
2011-03-02 11:45:00,52.99,53.1,52.97,53.02,106400.0,38.5551,38.6351,38.5406,38.5769,106400.0
2011-03-02 11:50:00,53.06,53.6,53.06,53.58,429400.0,38.606,38.9989,38.606,38.9844,429400.0
2011-03-02 11:55:00,53.57,53.57,53.4,53.4,135200.0,38.9771,38.9771,38.8534,38.8534,135200.0
2011-03-02 12:00:00,53.4,53.43,53.12,53.3,88600.0,38.8534,38.8752,38.6497,38.7807,88600.0
2011-03-02 12:05:00,53.3,53.4,53.3,53.38,95600.0,38.7807,38.8534,38.7807,38.8389,95600.0
2011-03-02 12:10:00,53.38,53.4,53.35,53.39,266600.0,38.8389,38.8534,38.817,38.8461,266600.0
2011-03-02 12:15:00,53.38,53.43,53.35,53.42,61600.0,38.8389,38.8752,38.817,38.868,61600.0
2011-03-02 12:20:00,53.43,53.48,53.38,53.46,129600.0,38.8752,38.9116,38.8389,38.8971,129600.0
2011-03-02 12:25:00,53.46,53.52,53.45,53.51,128800.0,38.8971,38.9407,38.8898,38.9335,128800.0
2011-03-02 12:30:00,53.52,53.96,53.51,53.93,278200.0,38.9407,39.2609,38.9335,39.239,278200.0
2011-03-02 12:35:00,53.95,53.95,53.62,53.74,142800.0,39.2536,39.2536,39.0135,39.1008,142800.0
2011-03-02 12:40:00,53.72,53.84,53.71,53.77,68200.0,39.0863,39.1736,39.079,39.1226,68200.0
2011-03-02 12:45:00,53.77,53.84,53.74,53.79,164600.0,39.1226,39.1736,39.1008,39.1372,164600.0
2011-03-02 12:50:00,53.79,53.82,53.63,53.72,104800.0,39.1372,39.159,39.0208,39.0863,104800.0
2011-03-02 12:55:00,53.72,53.74,53.65,53.67,62000.0,39.0863,39.1008,39.0353,39.0499,62000.0
2011-03-02 13:00:00,53.68,53.77,53.6,53.77,64600.0,39.0571,39.1226,38.9989,39.1226,64600.0
2011-03-02 13:05:00,53.76,53.85,53.75,53.8,44200.0,39.1154,39.1808,39.1081,39.1445,44200.0
2011-03-02 13:10:00,53.82,53.93,53.8,53.93,56200.0,39.159,39.239,39.1445,39.239,56200.0
2011-03-02 13:15:00,53.93,54.07,53.92,54.07,118000.0,39.239,39.3409,39.2318,39.3409,118000.0
2011-03-02 13:20:00,54.07,54.27,54.04,54.25,141400.0,39.3409,39.4864,39.3191,39.4719,141400.0
2011-03-02 13:25:00,54.23,54.26,54.05,54.07,92200.0,39.4573,39.4792,39.3264,39.3409,92200.0
2011-03-02 13:30:00,54.07,54.07,53.85,53.86,58800.0,39.3409,39.3409,39.1808,39.1881,58800.0
2011-03-02 13:35:00,53.87,53.97,53.84,53.92,43800.0,39.1954,39.2681,39.1736,39.2318,43800.0
2011-03-02 13:40:00,53.91,53.91,53.69,53.7,53400.0,39.2245,39.2245,39.0644,39.0717,53400.0
2011-03-02 13:45:00,53.7,53.72,53.46,53.71,134800.0,39.0717,39.0863,38.8971,39.079,134800.0
2011-03-02 13:50:00,53.73,53.82,53.69,53.81,53800.0,39.0935,39.159,39.0644,39.1517,53800.0
2011-03-02 13:55:00,53.8,53.81,53.74,53.81,53400.0,39.1445,39.1517,39.1008,39.1517,53400.0
2011-03-02 14:00:00,53.82,53.9,53.8,53.84,30200.0,39.159,39.2172,39.1445,39.1736,30200.0
2011-03-02 14:05:00,53.84,53.96,53.83,53.93,37000.0,39.1736,39.2609,39.1663,39.239,37000.0
2011-03-02 14:10:00,53.94,53.99,53.82,53.89,51800.0,39.2463,39.2827,39.159,39.2099,51800.0
2011-03-02 14:15:00,53.91,53.99,53.85,53.9,50800.0,39.2245,39.2827,39.1808,39.2172,50800.0
2011-03-02 14:20:00,53.9,54.04,53.78,53.78,80600.0,39.2172,39.3191,39.1299,39.1299,80600.0
2011-03-02 14:25:00,53.76,53.8,53.74,53.77,68000.0,39.1154,39.1445,39.1008,39.1226,68000.0
2011-03-02 14:30:00,53.8,53.81,53.75,53.8,56200.0,39.1445,39.1517,39.1081,39.1445,56200.0
2011-03-02 14:35:00,53.8,53.98,53.79,53.89,35000.0,39.1445,39.2754,39.1372,39.2099,35000.0
2011-03-02 14:40:00,53.91,54.04,53.89,54.02,42800.0,39.2245,39.3191,39.2099,39.3045,42800.0
2011-03-02 14:45:00,54.01,54.02,53.95,54.0,36600.0,39.2973,39.3045,39.2536,39.29,36600.0
2011-03-02 14:50:00,53.99,53.99,53.85,53.93,63800.0,39.2827,39.2827,39.1808,39.239,63800.0
2011-03-02 14:55:00,53.92,53.96,53.82,53.84,58000.0,39.2318,39.2609,39.159,39.1736,58000.0
2011-03-02 15:00:00,53.84,54.02,53.83,54.0,102400.0,39.1736,39.3045,39.1663,39.29,102400.0
2011-03-02 15:05:00,54.01,54.04,53.98,53.99,92000.0,39.2973,39.3191,39.2754,39.2827,92000.0
2011-03-02 15:10:00,53.99,54.06,53.97,54.04,84600.0,39.2827,39.3336,39.2681,39.3191,84600.0
2011-03-02 15:15:00,54.02,54.1,54.01,54.09,77800.0,39.3045,39.3627,39.2973,39.3555,77800.0
2011-03-02 15:20:00,54.09,54.1,54.02,54.1,104200.0,39.3555,39.3627,39.3045,39.3627,104200.0
2011-03-02 15:25:00,54.09,54.13,54.08,54.1,91400.0,39.3555,39.3846,39.3482,39.3627,91400.0
2011-03-02 15:30:00,54.11,54.48,54.1,54.47,218400.0,39.37,39.6392,39.3627,39.6319,218400.0
2011-03-02 15:35:00,54.47,54.48,54.36,54.37,183800.0,39.6319,39.6392,39.5519,39.5592,183800.0
2011-03-02 15:40:00,54.38,54.46,54.36,54.44,153000.0,39.5665,39.6247,39.5519,39.6101,153000.0
2011-03-02 15:45:00,54.43,54.47,54.3,54.3,241400.0,39.6028,39.6319,39.5083,39.5083,241400.0
2011-03-02 15:50:00,54.32,54.35,54.24,54.34,256400.0,39.5228,39.5446,39.4646,39.5374,256400.0
2011-03-02 15:55:00,54.33,54.46,54.26,54.35,433000.0,39.5301,39.6247,39.4792,39.5446,433000.0
2011-03-03 09:30:00,54.66,54.8,54.55,54.58,110600.0,39.7702,39.8721,39.6902,39.712,110600.0
2011-03-03 09:35:00,54.55,54.56,54.2,54.35,96200.0,39.6902,39.6974,39.4355,39.5446,96200.0
2011-03-03 09:40:00,54.34,54.43,54.18,54.42,138800.0,39.5374,39.6028,39.4209,39.5956,138800.0
2011-03-03 09:45:00,54.42,54.54,54.38,54.42,156800.0,39.5956,39.6829,39.5665,39.5956,156800.0
2011-03-03 09:50:00,54.39,54.5,54.31,54.47,104800.0,39.5737,39.6538,39.5155,39.6319,104800.0
2011-03-03 09:55:00,54.48,54.65,54.37,54.6,125600.0,39.6392,39.7629,39.5592,39.7265,125600.0
2011-03-03 10:00:00,54.57,54.67,54.32,54.42,82400.0,39.7047,39.7775,39.5228,39.5956,82400.0
2011-03-03 10:05:00,54.45,54.59,54.42,54.51,72600.0,39.6174,39.7193,39.5956,39.661,72600.0
2011-03-03 10:10:00,54.52,54.59,54.49,54.49,135400.0,39.6683,39.7193,39.6465,39.6465,135400.0
2011-03-03 10:15:00,54.49,54.5,54.32,54.34,92800.0,39.6465,39.6538,39.5228,39.5374,92800.0
2011-03-03 10:20:00,54.36,54.36,54.02,54.06,136200.0,39.5519,39.5519,39.3045,39.3336,136200.0
2011-03-03 10:25:00,54.02,54.2,53.99,54.12,96200.0,39.3045,39.4355,39.2827,39.3773,96200.0
2011-03-03 10:30:00,54.13,54.31,54.12,54.24,86600.0,39.3846,39.5155,39.3773,39.4646,86600.0
2011-03-03 10:35:00,54.27,54.46,54.27,54.44,64800.0,39.4864,39.6247,39.4864,39.6101,64800.0
2011-03-03 10:40:00,54.44,54.48,54.34,54.34,70400.0,39.6101,39.6392,39.5374,39.5374,70400.0
2011-03-03 10:45:00,54.35,54.48,54.21,54.43,88600.0,39.5446,39.6392,39.4428,39.6028,88600.0
2011-03-03 10:50:00,54.43,54.46,54.37,54.45,47400.0,39.6028,39.6247,39.5592,39.6174,47400.0
2011-03-03 10:55:00,54.44,54.44,54.37,54.37,84800.0,39.6101,39.6101,39.5592,39.5592,84800.0
2011-03-03 11:00:00,54.36,54.44,54.35,54.37,108200.0,39.5519,39.6101,39.5446,39.5592,108200.0
2011-03-03 11:05:00,54.35,54.42,54.29,54.37,29400.0,39.5446,39.5956,39.501,39.5592,29400.0
2011-03-03 11:10:00,54.38,54.4,54.33,54.4,50600.0,39.5665,39.581,39.5301,39.581,50600.0
2011-03-03 11:15:00,54.4,54.45,54.38,54.38,52800.0,39.581,39.6174,39.5665,39.5665,52800.0
2011-03-03 11:20:00,54.38,54.49,54.38,54.45,100800.0,39.5665,39.6465,39.5665,39.6174,100800.0
2011-03-03 11:25:00,54.44,54.47,54.41,54.44,61000.0,39.6101,39.6319,39.5883,39.6101,61000.0
2011-03-03 11:30:00,54.43,54.52,54.42,54.48,106600.0,39.6028,39.6683,39.5956,39.6392,106600.0
2011-03-03 11:35:00,54.47,54.59,54.46,54.55,62600.0,39.6319,39.7193,39.6247,39.6902,62600.0
2011-03-03 11:40:00,54.55,54.6,54.53,54.54,53600.0,39.6902,39.7265,39.6756,39.6829,53600.0
2011-03-03 11:45:00,54.55,54.62,54.55,54.59,24000.0,39.6902,39.7411,39.6902,39.7193,24000.0
2011-03-03 11:50:00,54.59,54.64,54.58,54.63,97200.0,39.7193,39.7556,39.712,39.7484,97200.0
2011-03-03 11:55:00,54.63,54.67,54.61,54.65,62600.0,39.7484,39.7775,39.7338,39.7629,62600.0
2011-03-03 12:00:00,54.65,54.67,54.58,54.65,87600.0,39.7629,39.7775,39.712,39.7629,87600.0
2011-03-03 12:05:00,54.65,54.72,54.63,54.7,34400.0,39.7629,39.8138,39.7484,39.7993,34400.0
2011-03-03 12:10:00,54.72,54.72,54.58,54.67,32400.0,39.8138,39.8138,39.712,39.7775,32400.0
2011-03-03 12:15:00,54.68,54.71,54.61,54.63,23000.0,39.7847,39.8066,39.7338,39.7484,23000.0
2011-03-03 12:20:00,54.64,54.69,54.56,54.66,25200.0,39.7556,39.792,39.6974,39.7702,25200.0
2011-03-03 12:25:00,54.66,54.69,54.63,54.65,27800.0,39.7702,39.792,39.7484,39.7629,27800.0
2011-03-03 12:30:00,54.65,54.66,54.58,54.63,29600.0,39.7629,39.7702,39.712,39.7484,29600.0
2011-03-03 12:35:00,54.63,54.71,54.63,54.69,29200.0,39.7484,39.8066,39.7484,39.792,29200.0
2011-03-03 12:40:00,54.69,54.75,54.66,54.68,38000.0,39.792,39.8357,39.7702,39.7847,38000.0
2011-03-03 12:45:00,54.69,54.74,54.65,54.74,34600.0,39.792,39.8284,39.7629,39.8284,34600.0
2011-03-03 12:50:00,54.74,54.87,54.73,54.87,59200.0,39.8284,39.923,39.8211,39.923,59200.0
2011-03-03 12:55:00,54.87,54.96,54.82,54.94,55000.0,39.923,39.9885,39.8866,39.9739,55000.0
2011-03-03 13:00:00,54.93,54.97,54.88,54.93,30400.0,39.9666,39.9957,39.9303,39.9666,30400.0
2011-03-03 13:05:00,54.93,55.0,54.85,54.97,31000.0,39.9666,40.0176,39.9084,39.9957,31000.0
2011-03-03 13:10:00,54.95,54.96,54.85,54.85,42400.0,39.9812,39.9885,39.9084,39.9084,42400.0
2011-03-03 13:15:00,54.85,54.91,54.82,54.9,19800.0,39.9084,39.9521,39.8866,39.9448,19800.0
2011-03-03 13:20:00,54.91,54.91,54.83,54.85,27800.0,39.9521,39.9521,39.8939,39.9084,27800.0
2011-03-03 13:25:00,54.85,54.92,54.83,54.87,59000.0,39.9084,39.9594,39.8939,39.923,59000.0
2011-03-03 13:30:00,54.87,54.9,54.83,54.87,64200.0,39.923,39.9448,39.8939,39.923,64200.0
2011-03-03 13:35:00,54.89,54.95,54.85,54.95,73200.0,39.9375,39.9812,39.9084,39.9812,73200.0
2011-03-03 13:40:00,54.94,55.0,54.94,55.0,53000.0,39.9739,40.0176,39.9739,40.0176,53000.0
2011-03-03 13:45:00,54.99,55.05,54.98,55.0,71800.0,40.0103,40.0539,40.003,40.0176,71800.0
2011-03-03 13:50:00,55.0,55.07,54.99,55.07,35200.0,40.0176,40.0685,40.0103,40.0685,35200.0
2011-03-03 13:55:00,55.07,55.08,54.98,55.03,38600.0,40.0685,40.0758,40.003,40.0394,38600.0
2011-03-03 14:00:00,55.03,55.21,55.03,55.21,77400.0,40.0394,40.1704,40.0394,40.1704,77400.0
2011-03-03 14:05:00,55.21,55.24,55.19,55.22,71400.0,40.1704,40.1922,40.1558,40.1776,71400.0
2011-03-03 14:10:00,55.21,55.35,55.21,55.3,92200.0,40.1704,40.2722,40.1704,40.2358,92200.0
2011-03-03 14:15:00,55.31,55.35,55.3,55.31,66600.0,40.2431,40.2722,40.2358,40.2431,66600.0
2011-03-03 14:20:00,55.32,55.38,55.31,55.35,71800.0,40.2504,40.2941,40.2431,40.2722,71800.0
2011-03-03 14:25:00,55.34,55.41,55.31,55.31,45200.0,40.265,40.3159,40.2431,40.2431,45200.0
2011-03-03 14:30:00,55.32,55.38,55.21,55.27,46800.0,40.2504,40.2941,40.1704,40.214,46800.0
2011-03-03 14:35:00,55.27,55.45,55.27,55.41,69800.0,40.214,40.345,40.214,40.3159,69800.0
2011-03-03 14:40:00,55.41,55.45,55.37,55.43,31000.0,40.3159,40.345,40.2868,40.3304,31000.0
2011-03-03 14:45:00,55.42,55.44,55.37,55.37,53400.0,40.3232,40.3377,40.2868,40.2868,53400.0
2011-03-03 14:50:00,55.38,55.5,55.35,55.49,53400.0,40.2941,40.3814,40.2722,40.3741,53400.0
2011-03-03 14:55:00,55.47,55.51,55.44,55.46,60200.0,40.3595,40.3886,40.3377,40.3523,60200.0
2011-03-03 15:00:00,55.45,55.47,55.39,55.46,88600.0,40.345,40.3595,40.3013,40.3523,88600.0
2011-03-03 15:05:00,55.46,55.48,55.4,55.41,63200.0,40.3523,40.3668,40.3086,40.3159,63200.0
2011-03-03 15:10:00,55.41,55.46,55.4,55.42,65600.0,40.3159,40.3523,40.3086,40.3232,65600.0
2011-03-03 15:15:00,55.41,55.45,55.36,55.43,40200.0,40.3159,40.345,40.2795,40.3304,40200.0
2011-03-03 15:20:00,55.44,55.44,55.29,55.32,93200.0,40.3377,40.3377,40.2286,40.2504,93200.0
2011-03-03 15:25:00,55.32,55.33,55.28,55.3,78000.0,40.2504,40.2577,40.2213,40.2358,78000.0
2011-03-03 15:30:00,55.29,55.33,55.27,55.33,142000.0,40.2286,40.2577,40.214,40.2577,142000.0
2011-03-03 15:35:00,55.33,55.38,55.26,55.35,134400.0,40.2577,40.2941,40.2067,40.2722,134400.0
2011-03-03 15:40:00,55.35,55.53,55.35,55.52,117800.0,40.2722,40.4032,40.2722,40.3959,117800.0
2011-03-03 15:45:00,55.52,55.6,55.5,55.54,134800.0,40.3959,40.4541,40.3814,40.4105,134800.0
2011-03-03 15:50:00,55.58,55.63,55.54,55.6,126400.0,40.4396,40.476,40.4105,40.4541,126400.0
2011-03-03 15:55:00,55.6,55.62,55.52,55.56,171200.0,40.4541,40.4687,40.3959,40.425,171200.0
2011-03-04 09:30:00,55.41,55.59,55.31,55.49,90400.0,40.3159,40.4468,40.2431,40.3741,90400.0
2011-03-04 09:35:00,55.49,55.53,55.4,55.46,64800.0,40.3741,40.4032,40.3086,40.3523,64800.0
2011-03-04 09:40:00,55.44,55.49,55.38,55.38,38800.0,40.3377,40.3741,40.2941,40.2941,38800.0
2011-03-04 09:45:00,55.36,55.79,55.36,55.63,98000.0,40.2795,40.5924,40.2795,40.476,98000.0
2011-03-04 09:50:00,55.63,55.64,55.41,55.49,68000.0,40.476,40.4832,40.3159,40.3741,68000.0
2011-03-04 09:55:00,55.49,55.54,55.25,55.3,77200.0,40.3741,40.4105,40.1995,40.2358,77200.0
2011-03-04 10:00:00,55.27,55.49,55.26,55.26,95000.0,40.214,40.3741,40.2067,40.2067,95000.0
2011-03-04 10:05:00,55.23,55.23,55.0,55.02,69800.0,40.1849,40.1849,40.0176,40.0321,69800.0
2011-03-04 10:10:00,55.0,55.05,54.91,54.95,54800.0,40.0176,40.0539,39.9521,39.9812,54800.0
2011-03-04 10:15:00,54.92,55.08,54.91,54.91,45200.0,39.9594,40.0758,39.9521,39.9521,45200.0
2011-03-04 10:20:00,54.91,54.91,54.7,54.78,76600.0,39.9521,39.9521,39.7993,39.8575,76600.0
2011-03-04 10:25:00,54.76,54.81,54.63,54.78,43400.0,39.8429,39.8793,39.7484,39.8575,43400.0
2011-03-04 10:30:00,54.8,54.92,54.76,54.88,51000.0,39.8721,39.9594,39.8429,39.9303,51000.0
2011-03-04 10:35:00,54.88,54.91,54.74,54.81,86200.0,39.9303,39.9521,39.8284,39.8793,86200.0
2011-03-04 10:40:00,54.82,54.9,54.8,54.82,58800.0,39.8866,39.9448,39.8721,39.8866,58800.0
2011-03-04 10:45:00,54.83,54.92,54.8,54.82,33200.0,39.8939,39.9594,39.8721,39.8866,33200.0
2011-03-04 10:50:00,54.82,54.9,54.79,54.82,33800.0,39.8866,39.9448,39.8648,39.8866,33800.0
2011-03-04 10:55:00,54.83,54.91,54.76,54.9,40000.0,39.8939,39.9521,39.8429,39.9448,40000.0
2011-03-04 11:00:00,54.87,54.88,54.74,54.75,42400.0,39.923,39.9303,39.8284,39.8357,42400.0
2011-03-04 11:05:00,54.74,54.74,54.58,54.72,61200.0,39.8284,39.8284,39.712,39.8138,61200.0
2011-03-04 11:10:00,54.69,54.74,54.63,54.73,29200.0,39.792,39.8284,39.7484,39.8211,29200.0
2011-03-04 11:15:00,54.72,54.81,54.59,54.74,37000.0,39.8138,39.8793,39.7193,39.8284,37000.0
2011-03-04 11:20:00,54.77,54.88,54.75,54.85,29400.0,39.8502,39.9303,39.8357,39.9084,29400.0
2011-03-04 11:25:00,54.81,54.96,54.81,54.88,49400.0,39.8793,39.9885,39.8793,39.9303,49400.0
2011-03-04 11:30:00,54.85,54.95,54.73,54.95,63200.0,39.9084,39.9812,39.8211,39.9812,63200.0
2011-03-04 11:35:00,54.92,54.96,54.88,54.93,24400.0,39.9594,39.9885,39.9303,39.9666,24400.0
2011-03-04 11:40:00,54.94,55.03,54.91,55.02,18000.0,39.9739,40.0394,39.9521,40.0321,18000.0
2011-03-04 11:45:00,55.02,55.03,54.92,54.94,42600.0,40.0321,40.0394,39.9594,39.9739,42600.0
2011-03-04 11:50:00,54.96,54.98,54.89,54.91,37400.0,39.9885,40.003,39.9375,39.9521,37400.0
2011-03-04 11:55:00,54.91,54.91,54.68,54.68,41200.0,39.9521,39.9521,39.7847,39.7847,41200.0
2011-03-04 12:00:00,54.69,54.74,54.61,54.71,56400.0,39.792,39.8284,39.7338,39.8066,56400.0
2011-03-04 12:05:00,54.69,54.79,54.67,54.77,35200.0,39.792,39.8648,39.7775,39.8502,35200.0
2011-03-04 12:10:00,54.77,54.77,54.57,54.6,33400.0,39.8502,39.8502,39.7047,39.7265,33400.0
2011-03-04 12:15:00,54.58,54.62,54.51,54.51,29200.0,39.712,39.7411,39.661,39.661,29200.0
2011-03-04 12:20:00,54.52,54.53,54.37,54.43,33000.0,39.6683,39.6756,39.5592,39.6028,33000.0
2011-03-04 12:25:00,54.42,54.45,54.34,54.39,21600.0,39.5956,39.6174,39.5374,39.5737,21600.0
2011-03-04 12:30:00,54.39,54.46,54.28,54.35,69200.0,39.5737,39.6247,39.4937,39.5446,69200.0
2011-03-04 12:35:00,54.35,54.47,54.34,54.47,35600.0,39.5446,39.6319,39.5374,39.6319,35600.0
2011-03-04 12:40:00,54.47,54.52,54.42,54.44,35800.0,39.6319,39.6683,39.5956,39.6101,35800.0
2011-03-04 12:45:00,54.45,54.48,54.41,54.46,48000.0,39.6174,39.6392,39.5883,39.6247,48000.0
2011-03-04 12:50:00,54.46,54.46,54.37,54.4,32600.0,39.6247,39.6247,39.5592,39.581,32600.0
2011-03-04 12:55:00,54.38,54.49,54.38,54.49,61200.0,39.5665,39.6465,39.5665,39.6465,61200.0
2011-03-04 13:00:00,54.49,54.51,54.44,54.44,74800.0,39.6465,39.661,39.6101,39.6101,74800.0
2011-03-04 13:05:00,54.45,54.51,54.37,54.37,32600.0,39.6174,39.661,39.5592,39.5592,32600.0
2011-03-04 13:10:00,54.36,54.46,54.33,54.34,31400.0,39.5519,39.6247,39.5301,39.5374,31400.0
2011-03-04 13:15:00,54.35,54.39,54.32,54.34,29200.0,39.5446,39.5737,39.5228,39.5374,29200.0
2011-03-04 13:20:00,54.34,54.38,54.31,54.35,18600.0,39.5374,39.5665,39.5155,39.5446,18600.0
2011-03-04 13:25:00,54.35,54.38,54.31,54.38,31600.0,39.5446,39.5665,39.5155,39.5665,31600.0
2011-03-04 13:30:00,54.38,54.44,54.37,54.42,23800.0,39.5665,39.6101,39.5592,39.5956,23800.0
2011-03-04 13:35:00,54.42,54.53,54.42,54.49,14800.0,39.5956,39.6756,39.5956,39.6465,14800.0
2011-03-04 13:40:00,54.48,54.49,54.41,54.41,29200.0,39.6392,39.6465,39.5883,39.5883,29200.0
2011-03-04 13:45:00,54.42,54.46,54.36,54.4,15800.0,39.5956,39.6247,39.5519,39.581,15800.0
2011-03-04 13:50:00,54.38,54.46,54.31,54.34,26800.0,39.5665,39.6247,39.5155,39.5374,26800.0
2011-03-04 13:55:00,54.33,54.41,54.3,54.37,39600.0,39.5301,39.5883,39.5083,39.5592,39600.0
2011-03-04 14:00:00,54.37,54.38,54.29,54.34,64200.0,39.5592,39.5665,39.501,39.5374,64200.0
2011-03-04 14:05:00,54.35,54.41,54.3,54.38,48800.0,39.5446,39.5883,39.5083,39.5665,48800.0
2011-03-04 14:10:00,54.36,54.38,54.31,54.32,25400.0,39.5519,39.5665,39.5155,39.5228,25400.0
2011-03-04 14:15:00,54.32,54.38,54.27,54.38,35600.0,39.5228,39.5665,39.4864,39.5665,35600.0
2011-03-04 14:20:00,54.38,54.46,54.34,54.4,33200.0,39.5665,39.6247,39.5374,39.581,33200.0
2011-03-04 14:25:00,54.38,54.48,54.38,54.41,28400.0,39.5665,39.6392,39.5665,39.5883,28400.0
2011-03-04 14:30:00,54.41,54.46,54.4,54.43,34200.0,39.5883,39.6247,39.581,39.6028,34200.0
2011-03-04 14:35:00,54.42,54.46,54.35,54.43,36000.0,39.5956,39.6247,39.5446,39.6028,36000.0
2011-03-04 14:40:00,54.44,54.44,54.38,54.38,22400.0,39.6101,39.6101,39.5665,39.5665,22400.0
2011-03-04 14:45:00,54.4,54.4,54.29,54.3,32200.0,39.581,39.581,39.501,39.5083,32200.0
2011-03-04 14:50:00,54.31,54.34,54.29,54.32,33600.0,39.5155,39.5374,39.501,39.5228,33600.0
2011-03-04 14:55:00,54.32,54.43,54.27,54.37,35200.0,39.5228,39.6028,39.4864,39.5592,35200.0
2011-03-04 15:00:00,54.38,54.52,54.37,54.4,48000.0,39.5665,39.6683,39.5592,39.581,48000.0
2011-03-04 15:05:00,54.39,54.43,54.29,54.29,62800.0,39.5737,39.6028,39.501,39.501,62800.0
2011-03-04 15:10:00,54.3,54.35,54.27,54.27,47600.0,39.5083,39.5446,39.4864,39.4864,47600.0
2011-03-04 15:15:00,54.26,54.28,54.22,54.25,47600.0,39.4792,39.4937,39.45,39.4719,47600.0
2011-03-04 15:20:00,54.26,54.28,54.22,54.27,75600.0,39.4792,39.4937,39.45,39.4864,75600.0
2011-03-04 15:25:00,54.26,54.26,54.21,54.23,61200.0,39.4792,39.4792,39.4428,39.4573,61200.0
2011-03-04 15:30:00,54.24,54.26,54.2,54.24,71000.0,39.4646,39.4792,39.4355,39.4646,71000.0
2011-03-04 15:35:00,54.23,54.32,54.2,54.32,107400.0,39.4573,39.5228,39.4355,39.5228,107400.0
2011-03-04 15:40:00,54.32,54.49,54.31,54.48,135400.0,39.5228,39.6465,39.5155,39.6392,135400.0
2011-03-04 15:45:00,54.47,54.57,54.47,54.54,167200.0,39.6319,39.7047,39.6319,39.6829,167200.0
2011-03-04 15:50:00,54.55,54.68,54.54,54.68,125400.0,39.6902,39.7847,39.6829,39.7847,125400.0
2011-03-04 15:55:00,54.68,54.74,54.6,54.68,229000.0,39.7847,39.8284,39.7265,39.7847,229000.0
2011-03-07 09:30:00,55.12,55.53,55.01,55.49,103600.0,40.1049,40.4032,40.0248,40.3741,103600.0
2011-03-07 09:35:00,55.46,55.46,55.13,55.44,62600.0,40.3523,40.3523,40.1122,40.3377,62600.0
2011-03-07 09:40:00,55.41,55.42,55.21,55.26,92000.0,40.3159,40.3232,40.1704,40.2067,92000.0
2011-03-07 09:45:00,55.25,55.35,55.16,55.33,66400.0,40.1995,40.2722,40.134,40.2577,66400.0
2011-03-07 09:50:00,55.33,55.35,55.12,55.31,65800.0,40.2577,40.2722,40.1049,40.2431,65800.0
2011-03-07 09:55:00,55.32,55.55,55.2,55.54,66600.0,40.2504,40.4177,40.1631,40.4105,66600.0
2011-03-07 10:00:00,55.54,55.7,55.44,55.56,48200.0,40.4105,40.5269,40.3377,40.425,48200.0
2011-03-07 10:05:00,55.54,55.55,55.47,55.51,45200.0,40.4105,40.4177,40.3595,40.3886,45200.0
2011-03-07 10:10:00,55.53,55.54,55.2,55.27,69800.0,40.4032,40.4105,40.1631,40.214,69800.0
2011-03-07 10:15:00,55.27,55.43,55.2,55.23,57600.0,40.214,40.3304,40.1631,40.1849,57600.0
2011-03-07 10:20:00,55.2,55.2,55.0,55.02,183600.0,40.1631,40.1631,40.0176,40.0321,183600.0
2011-03-07 10:25:00,55.01,55.1,54.99,55.0,79800.0,40.0248,40.0903,40.0103,40.0176,79800.0
2011-03-07 10:30:00,55.02,55.19,54.99,55.17,57200.0,40.0321,40.1558,40.0103,40.1413,57200.0
2011-03-07 10:35:00,55.16,55.19,55.07,55.08,19600.0,40.134,40.1558,40.0685,40.0758,19600.0
2011-03-07 10:40:00,55.09,55.16,55.04,55.04,21600.0,40.0831,40.134,40.0467,40.0467,21600.0
2011-03-07 10:45:00,55.04,55.06,54.87,54.9,29200.0,40.0467,40.0612,39.923,39.9448,29200.0
2011-03-07 10:50:00,54.91,54.99,54.9,54.95,47400.0,39.9521,40.0103,39.9448,39.9812,47400.0
2011-03-07 10:55:00,54.94,54.94,54.84,54.9,37400.0,39.9739,39.9739,39.9012,39.9448,37400.0
2011-03-07 11:00:00,54.92,54.97,54.81,54.97,25200.0,39.9594,39.9957,39.8793,39.9957,25200.0
2011-03-07 11:05:00,54.97,54.98,54.82,54.94,58800.0,39.9957,40.003,39.8866,39.9739,58800.0
2011-03-07 11:10:00,54.92,54.92,54.71,54.73,49000.0,39.9594,39.9594,39.8066,39.8211,49000.0
2011-03-07 11:15:00,54.74,54.77,54.62,54.62,85400.0,39.8284,39.8502,39.7411,39.7411,85400.0
2011-03-07 11:20:00,54.61,54.67,54.58,54.6,38800.0,39.7338,39.7775,39.712,39.7265,38800.0
2011-03-07 11:25:00,54.62,54.66,54.59,54.63,22800.0,39.7411,39.7702,39.7193,39.7484,22800.0
2011-03-07 11:30:00,54.63,54.66,54.54,54.54,38200.0,39.7484,39.7702,39.6829,39.6829,38200.0
2011-03-07 11:35:00,54.54,54.58,54.41,54.52,94000.0,39.6829,39.712,39.5883,39.6683,94000.0
2011-03-07 11:40:00,54.49,54.57,54.42,54.42,44000.0,39.6465,39.7047,39.5956,39.5956,44000.0
2011-03-07 11:45:00,54.45,54.52,54.44,54.47,65400.0,39.6174,39.6683,39.6101,39.6319,65400.0
2011-03-07 11:50:00,54.47,54.56,54.4,54.48,49800.0,39.6319,39.6974,39.581,39.6392,49800.0
2011-03-07 11:55:00,54.49,54.57,54.43,54.54,17000.0,39.6465,39.7047,39.6028,39.6829,17000.0
2011-03-07 12:00:00,54.55,54.58,54.42,54.45,28400.0,39.6902,39.712,39.5956,39.6174,28400.0
2011-03-07 12:05:00,54.44,54.59,54.38,54.59,39200.0,39.6101,39.7193,39.5665,39.7193,39200.0
2011-03-07 12:10:00,54.58,54.66,54.55,54.65,41800.0,39.712,39.7702,39.6902,39.7629,41800.0
2011-03-07 12:15:00,54.65,54.65,54.57,54.57,16000.0,39.7629,39.7629,39.7047,39.7047,16000.0
2011-03-07 12:20:00,54.55,54.6,54.52,54.56,21600.0,39.6902,39.7265,39.6683,39.6974,21600.0
2011-03-07 12:25:00,54.57,54.66,54.49,54.51,50800.0,39.7047,39.7702,39.6465,39.661,50800.0
2011-03-07 12:30:00,54.52,54.55,54.43,54.45,59600.0,39.6683,39.6902,39.6028,39.6174,59600.0
2011-03-07 12:35:00,54.46,54.46,54.38,54.41,22000.0,39.6247,39.6247,39.5665,39.5883,22000.0
2011-03-07 12:40:00,54.39,54.4,54.37,54.39,19000.0,39.5737,39.581,39.5592,39.5737,19000.0
2011-03-07 12:45:00,54.38,54.4,54.25,54.27,42600.0,39.5665,39.581,39.4719,39.4864,42600.0
2011-03-07 12:50:00,54.27,54.32,54.23,54.24,41600.0,39.4864,39.5228,39.4573,39.4646,41600.0
2011-03-07 12:55:00,54.24,54.29,54.17,54.19,17000.0,39.4646,39.501,39.4137,39.4282,17000.0
2011-03-07 13:00:00,54.21,54.21,54.09,54.13,37000.0,39.4428,39.4428,39.3555,39.3846,37000.0
2011-03-07 13:05:00,54.13,54.26,54.12,54.25,37600.0,39.3846,39.4792,39.3773,39.4719,37600.0
2011-03-07 13:10:00,54.23,54.29,54.19,54.21,40400.0,39.4573,39.501,39.4282,39.4428,40400.0
2011-03-07 13:15:00,54.19,54.34,54.19,54.34,36400.0,39.4282,39.5374,39.4282,39.5374,36400.0
2011-03-07 13:20:00,54.34,54.37,54.3,54.35,26400.0,39.5374,39.5592,39.5083,39.5446,26400.0
2011-03-07 13:25:00,54.35,54.43,54.32,54.37,17600.0,39.5446,39.6028,39.5228,39.5592,17600.0
2011-03-07 13:30:00,54.38,54.45,54.33,54.44,21200.0,39.5665,39.6174,39.5301,39.6101,21200.0
2011-03-07 13:35:00,54.43,54.49,54.43,54.49,14200.0,39.6028,39.6465,39.6028,39.6465,14200.0
2011-03-07 13:40:00,54.5,54.54,54.46,54.47,33000.0,39.6538,39.6829,39.6247,39.6319,33000.0
2011-03-07 13:45:00,54.47,54.5,54.39,54.45,18400.0,39.6319,39.6538,39.5737,39.6174,18400.0
2011-03-07 13:50:00,54.47,54.47,54.35,54.4,33000.0,39.6319,39.6319,39.5446,39.581,33000.0
2011-03-07 13:55:00,54.41,54.51,54.41,54.44,16800.0,39.5883,39.661,39.5883,39.6101,16800.0
2011-03-07 14:00:00,54.4,54.51,54.38,54.47,21800.0,39.581,39.661,39.5665,39.6319,21800.0
2011-03-07 14:05:00,54.5,54.5,54.38,54.41,10000.0,39.6538,39.6538,39.5665,39.5883,10000.0
2011-03-07 14:10:00,54.41,54.43,54.31,54.34,29800.0,39.5883,39.6028,39.5155,39.5374,29800.0
2011-03-07 14:15:00,54.36,54.57,54.35,54.56,22600.0,39.5519,39.7047,39.5446,39.6974,22600.0
2011-03-07 14:20:00,54.55,54.58,54.46,54.51,48200.0,39.6902,39.712,39.6247,39.661,48200.0
2011-03-07 14:25:00,54.51,54.57,54.47,54.48,31000.0,39.661,39.7047,39.6319,39.6392,31000.0
2011-03-07 14:30:00,54.5,54.54,54.44,54.45,29200.0,39.6538,39.6829,39.6101,39.6174,29200.0
2011-03-07 14:35:00,54.44,54.49,54.38,54.46,36800.0,39.6101,39.6465,39.5665,39.6247,36800.0
2011-03-07 14:40:00,54.45,54.45,54.34,54.38,23400.0,39.6174,39.6174,39.5374,39.5665,23400.0
2011-03-07 14:45:00,54.4,54.52,54.4,54.42,29000.0,39.581,39.6683,39.581,39.5956,29000.0
2011-03-07 14:50:00,54.43,54.45,54.34,54.38,12800.0,39.6028,39.6174,39.5374,39.5665,12800.0
2011-03-07 14:55:00,54.38,54.44,54.32,54.43,15600.0,39.5665,39.6101,39.5228,39.6028,15600.0
2011-03-07 15:00:00,54.44,54.46,54.33,54.36,33800.0,39.6101,39.6247,39.5301,39.5519,33800.0
2011-03-07 15:05:00,54.36,54.48,54.35,54.42,21200.0,39.5519,39.6392,39.5446,39.5956,21200.0
2011-03-07 15:10:00,54.44,54.57,54.44,54.49,31800.0,39.6101,39.7047,39.6101,39.6465,31800.0
2011-03-07 15:15:00,54.49,54.52,54.43,54.47,25800.0,39.6465,39.6683,39.6028,39.6319,25800.0
2011-03-07 15:20:00,54.47,54.47,54.35,54.37,19600.0,39.6319,39.6319,39.5446,39.5592,19600.0
2011-03-07 15:25:00,54.38,54.5,54.36,54.45,40000.0,39.5665,39.6538,39.5519,39.6174,40000.0
2011-03-07 15:30:00,54.46,54.5,54.42,54.48,66000.0,39.6247,39.6538,39.5956,39.6392,66000.0
2011-03-07 15:35:00,54.49,54.51,54.41,54.44,62600.0,39.6465,39.661,39.5883,39.6101,62600.0
2011-03-07 15:40:00,54.45,54.49,54.38,54.45,39600.0,39.6174,39.6465,39.5665,39.6174,39600.0
2011-03-07 15:45:00,54.46,54.54,54.44,54.5,99600.0,39.6247,39.6829,39.6101,39.6538,99600.0
2011-03-07 15:50:00,54.49,54.5,54.31,54.38,94800.0,39.6465,39.6538,39.5155,39.5665,94800.0
2011-03-07 15:55:00,54.38,54.4,54.23,54.29,169000.0,39.5665,39.581,39.4573,39.501,169000.0
2011-03-08 09:30:00,54.27,54.45,53.72,53.75,74600.0,39.4864,39.6174,39.0863,39.1081,74600.0
2011-03-08 09:35:00,53.64,53.9,53.52,53.72,40400.0,39.028,39.2172,38.9407,39.0863,40400.0
2011-03-08 09:40:00,53.71,53.72,53.52,53.67,34800.0,39.079,39.0863,38.9407,39.0499,34800.0
2011-03-08 09:45:00,53.65,53.66,53.26,53.26,43000.0,39.0353,39.0426,38.7516,38.7516,43000.0
2011-03-08 09:50:00,53.25,53.47,53.24,53.33,31800.0,38.7443,38.9044,38.737,38.8025,31800.0
2011-03-08 09:55:00,53.31,53.44,53.31,53.34,34600.0,38.7879,38.8825,38.7879,38.8098,34600.0
2011-03-08 10:00:00,53.36,53.57,53.35,53.42,29200.0,38.8243,38.9771,38.817,38.868,29200.0
2011-03-08 10:05:00,53.43,53.54,53.37,53.51,49000.0,38.8752,38.9553,38.8316,38.9335,49000.0
2011-03-08 10:10:00,53.5,53.57,53.44,53.44,40000.0,38.9262,38.9771,38.8825,38.8825,40000.0
2011-03-08 10:15:00,53.47,53.6,53.46,53.54,56600.0,38.9044,38.9989,38.8971,38.9553,56600.0
2011-03-08 10:20:00,53.55,53.57,53.41,53.55,56000.0,38.9626,38.9771,38.8607,38.9626,56000.0
2011-03-08 10:25:00,53.57,53.6,53.51,53.6,35000.0,38.9771,38.9989,38.9335,38.9989,35000.0
2011-03-08 10:30:00,53.6,53.66,53.5,53.51,64400.0,38.9989,39.0426,38.9262,38.9335,64400.0
2011-03-08 10:35:00,53.51,53.61,53.51,53.54,18200.0,38.9335,39.0062,38.9335,38.9553,18200.0
2011-03-08 10:40:00,53.56,53.64,53.45,53.49,31200.0,38.9698,39.028,38.8898,38.9189,31200.0
2011-03-08 10:45:00,53.52,53.52,53.35,53.44,27800.0,38.9407,38.9407,38.817,38.8825,27800.0
2011-03-08 10:50:00,53.44,53.57,53.37,53.49,28200.0,38.8825,38.9771,38.8316,38.9189,28200.0
2011-03-08 10:55:00,53.49,53.58,53.38,53.38,31400.0,38.9189,38.9844,38.8389,38.8389,31400.0
2011-03-08 11:00:00,53.38,53.46,53.34,53.41,24800.0,38.8389,38.8971,38.8098,38.8607,24800.0
2011-03-08 11:05:00,53.42,53.46,53.33,53.33,23800.0,38.868,38.8971,38.8025,38.8025,23800.0
2011-03-08 11:10:00,53.35,53.35,53.25,53.29,28200.0,38.817,38.817,38.7443,38.7734,28200.0
2011-03-08 11:15:00,53.3,53.42,53.21,53.29,86200.0,38.7807,38.868,38.7152,38.7734,86200.0
2011-03-08 11:20:00,53.29,53.34,53.19,53.32,59600.0,38.7734,38.8098,38.7006,38.7952,59600.0
2011-03-08 11:25:00,53.31,53.5,53.24,53.49,48600.0,38.7879,38.9262,38.737,38.9189,48600.0
2011-03-08 11:30:00,53.5,53.59,53.49,53.52,48800.0,38.9262,38.9917,38.9189,38.9407,48800.0
2011-03-08 11:35:00,53.52,53.56,53.48,53.48,32200.0,38.9407,38.9698,38.9116,38.9116,32200.0
2011-03-08 11:40:00,53.46,53.5,53.42,53.5,25600.0,38.8971,38.9262,38.868,38.9262,25600.0
2011-03-08 11:45:00,53.49,53.59,53.49,53.51,17600.0,38.9189,38.9917,38.9189,38.9335,17600.0
2011-03-08 11:50:00,53.52,53.56,53.49,53.49,14800.0,38.9407,38.9698,38.9189,38.9189,14800.0
2011-03-08 11:55:00,53.49,53.53,53.43,53.48,23400.0,38.9189,38.948,38.8752,38.9116,23400.0
2011-03-08 12:00:00,53.48,53.54,53.45,53.51,51000.0,38.9116,38.9553,38.8898,38.9335,51000.0
2011-03-08 12:05:00,53.5,53.51,53.33,53.39,18200.0,38.9262,38.9335,38.8025,38.8461,18200.0
2011-03-08 12:10:00,53.4,53.45,53.32,53.32,17600.0,38.8534,38.8898,38.7952,38.7952,17600.0
2011-03-08 12:15:00,53.31,53.35,53.24,53.24,15200.0,38.7879,38.817,38.737,38.737,15200.0
2011-03-08 12:20:00,53.24,53.29,53.22,53.24,15000.0,38.737,38.7734,38.7225,38.737,15000.0
2011-03-08 12:25:00,53.24,53.26,53.21,53.22,15200.0,38.737,38.7516,38.7152,38.7225,15200.0
2011-03-08 12:30:00,53.22,53.24,53.16,53.18,20200.0,38.7225,38.737,38.6788,38.6934,20200.0
2011-03-08 12:35:00,53.18,53.29,53.17,53.24,31600.0,38.6934,38.7734,38.6861,38.737,31600.0
2011-03-08 12:40:00,53.25,53.26,53.16,53.18,10400.0,38.7443,38.7516,38.6788,38.6934,10400.0
2011-03-08 12:45:00,53.19,53.33,53.19,53.24,63000.0,38.7006,38.8025,38.7006,38.737,63000.0
2011-03-08 12:50:00,53.26,53.31,53.26,53.31,16200.0,38.7516,38.7879,38.7516,38.7879,16200.0
2011-03-08 12:55:00,53.31,53.33,53.27,53.27,11000.0,38.7879,38.8025,38.7588,38.7588,11000.0
2011-03-08 13:00:00,53.27,53.32,53.23,53.3,19200.0,38.7588,38.7952,38.7297,38.7807,19200.0
2011-03-08 13:05:00,53.31,53.4,53.27,53.27,19400.0,38.7879,38.8534,38.7588,38.7588,19400.0
2011-03-08 13:10:00,53.29,53.34,53.29,53.32,6400.0,38.7734,38.8098,38.7734,38.7952,6400.0
2011-03-08 13:15:00,53.3,53.35,53.27,53.28,7600.0,38.7807,38.817,38.7588,38.7661,7600.0
2011-03-08 13:20:00,53.33,53.39,53.29,53.3,40800.0,38.8025,38.8461,38.7734,38.7807,40800.0
2011-03-08 13:25:00,53.3,53.32,53.28,53.29,4800.0,38.7807,38.7952,38.7661,38.7734,4800.0
2011-03-08 13:30:00,53.29,53.37,53.27,53.37,13600.0,38.7734,38.8316,38.7588,38.8316,13600.0
2011-03-08 13:35:00,53.38,53.38,53.3,53.34,13200.0,38.8389,38.8389,38.7807,38.8098,13200.0
2011-03-08 13:40:00,53.33,53.38,53.33,53.36,22600.0,38.8025,38.8389,38.8025,38.8243,22600.0
2011-03-08 13:45:00,53.35,53.35,53.25,53.28,14400.0,38.817,38.817,38.7443,38.7661,14400.0
2011-03-08 13:50:00,53.29,53.31,53.22,53.24,20600.0,38.7734,38.7879,38.7225,38.737,20600.0
2011-03-08 13:55:00,53.25,53.27,53.2,53.22,10800.0,38.7443,38.7588,38.7079,38.7225,10800.0
2011-03-08 14:00:00,53.23,53.3,53.23,53.27,47400.0,38.7297,38.7807,38.7297,38.7588,47400.0
2011-03-08 14:05:00,53.28,53.34,53.21,53.21,29600.0,38.7661,38.8098,38.7152,38.7152,29600.0
2011-03-08 14:10:00,53.21,53.24,53.18,53.2,22200.0,38.7152,38.737,38.6934,38.7079,22200.0
2011-03-08 14:15:00,53.21,53.24,53.13,53.24,45400.0,38.7152,38.737,38.657,38.737,45400.0
2011-03-08 14:20:00,53.25,53.3,53.21,53.24,23600.0,38.7443,38.7807,38.7152,38.737,23600.0
2011-03-08 14:25:00,53.24,53.28,53.19,53.21,19200.0,38.737,38.7661,38.7006,38.7152,19200.0
2011-03-08 14:30:00,53.22,53.22,53.12,53.13,15000.0,38.7225,38.7225,38.6497,38.657,15000.0
2011-03-08 14:35:00,53.12,53.3,53.12,53.3,26800.0,38.6497,38.7807,38.6497,38.7807,26800.0
2011-03-08 14:40:00,53.29,53.34,53.22,53.24,68400.0,38.7734,38.8098,38.7225,38.737,68400.0
2011-03-08 14:45:00,53.24,53.26,53.15,53.22,60400.0,38.737,38.7516,38.6715,38.7225,60400.0
2011-03-08 14:50:00,53.22,53.26,53.17,53.23,26400.0,38.7225,38.7516,38.6861,38.7297,26400.0
2011-03-08 14:55:00,53.23,53.23,53.13,53.21,38200.0,38.7297,38.7297,38.657,38.7152,38200.0
2011-03-08 15:00:00,53.21,53.22,53.05,53.1,42600.0,38.7152,38.7225,38.5988,38.6351,42600.0
2011-03-08 15:05:00,53.1,53.14,53.06,53.09,85600.0,38.6351,38.6642,38.606,38.6279,85600.0
2011-03-08 15:10:00,53.09,53.13,53.04,53.13,60000.0,38.6279,38.657,38.5915,38.657,60000.0
2011-03-08 15:15:00,53.13,53.26,53.12,53.19,45400.0,38.657,38.7516,38.6497,38.7006,45400.0
2011-03-08 15:20:00,53.2,53.3,53.19,53.23,41400.0,38.7079,38.7807,38.7006,38.7297,41400.0
2011-03-08 15:25:00,53.23,53.23,53.11,53.16,43800.0,38.7297,38.7297,38.6424,38.6788,43800.0
2011-03-08 15:30:00,53.16,53.16,53.09,53.13,80200.0,38.6788,38.6788,38.6279,38.657,80200.0
2011-03-08 15:35:00,53.13,53.21,53.13,53.2,124600.0,38.657,38.7152,38.657,38.7079,124600.0
2011-03-08 15:40:00,53.2,53.32,53.2,53.3,91400.0,38.7079,38.7952,38.7079,38.7807,91400.0
2011-03-08 15:45:00,53.31,53.31,53.17,53.21,110000.0,38.7879,38.7879,38.6861,38.7152,110000.0
2011-03-08 15:50:00,53.21,53.22,53.05,53.05,169600.0,38.7152,38.7225,38.5988,38.5988,169600.0
2011-03-08 15:55:00,53.07,53.16,53.06,53.1,205800.0,38.6133,38.6788,38.606,38.6351,205800.0
2011-03-09 09:30:00,53.07,53.62,53.0,53.58,53600.0,38.6133,39.0135,38.5624,38.9844,53600.0
2011-03-09 09:35:00,53.6,53.82,53.44,53.47,55200.0,38.9989,39.159,38.8825,38.9044,55200.0
2011-03-09 09:40:00,53.47,53.59,53.12,53.12,30400.0,38.9044,38.9917,38.6497,38.6497,30400.0
2011-03-09 09:45:00,53.1,53.38,53.05,53.33,51800.0,38.6351,38.8389,38.5988,38.8025,51800.0
2011-03-09 09:50:00,53.3,53.44,53.25,53.36,23400.0,38.7807,38.8825,38.7443,38.8243,23400.0
2011-03-09 09:55:00,53.35,53.43,53.21,53.41,32600.0,38.817,38.8752,38.7152,38.8607,32600.0
2011-03-09 10:00:00,53.41,53.47,53.2,53.33,23600.0,38.8607,38.9044,38.7079,38.8025,23600.0
2011-03-09 10:05:00,53.35,53.41,53.27,53.29,16600.0,38.817,38.8607,38.7588,38.7734,16600.0
2011-03-09 10:10:00,53.27,53.29,53.15,53.15,18400.0,38.7588,38.7734,38.6715,38.6715,18400.0
2011-03-09 10:15:00,53.19,53.27,53.18,53.24,20400.0,38.7006,38.7588,38.6934,38.737,20400.0
2011-03-09 10:20:00,53.26,53.42,53.25,53.42,41400.0,38.7516,38.868,38.7443,38.868,41400.0
2011-03-09 10:25:00,53.37,53.6,53.26,53.26,83200.0,38.8316,38.9989,38.7516,38.7516,83200.0
2011-03-09 10:30:00,53.3,53.43,53.26,53.36,74200.0,38.7807,38.8752,38.7516,38.8243,74200.0
2011-03-09 10:35:00,53.37,53.47,53.31,53.31,31600.0,38.8316,38.9044,38.7879,38.7879,31600.0
2011-03-09 10:40:00,53.31,53.35,53.2,53.28,23400.0,38.7879,38.817,38.7079,38.7661,23400.0
2011-03-09 10:45:00,53.3,53.3,53.09,53.13,28000.0,38.7807,38.7807,38.6279,38.657,28000.0
2011-03-09 10:50:00,53.18,53.18,53.02,53.05,36600.0,38.6934,38.6934,38.5769,38.5988,36600.0
2011-03-09 10:55:00,53.04,53.08,52.77,52.8,43400.0,38.5915,38.6206,38.395,38.4169,43400.0
2011-03-09 11:00:00,52.77,52.81,52.67,52.77,47400.0,38.395,38.4241,38.3223,38.395,47400.0
2011-03-09 11:05:00,52.82,52.88,52.74,52.77,25800.0,38.4314,38.4751,38.3732,38.395,25800.0
2011-03-09 11:10:00,52.77,52.85,52.71,52.74,21000.0,38.395,38.4532,38.3514,38.3732,21000.0
2011-03-09 11:15:00,52.74,52.79,52.67,52.7,17000.0,38.3732,38.4096,38.3223,38.3441,17000.0
2011-03-09 11:20:00,52.71,52.74,52.6,52.63,32800.0,38.3514,38.3732,38.2713,38.2932,32800.0
2011-03-09 11:25:00,52.66,52.76,52.63,52.75,24800.0,38.315,38.3878,38.2932,38.3805,24800.0
2011-03-09 11:30:00,52.75,52.79,52.61,52.72,28400.0,38.3805,38.4096,38.2786,38.3587,28400.0
2011-03-09 11:35:00,52.72,52.78,52.65,52.7,86600.0,38.3587,38.4023,38.3077,38.3441,86600.0
2011-03-09 11:40:00,52.69,52.77,52.69,52.76,33400.0,38.3368,38.395,38.3368,38.3878,33400.0
2011-03-09 11:45:00,52.77,52.85,52.69,52.77,35200.0,38.395,38.4532,38.3368,38.395,35200.0
2011-03-09 11:50:00,52.77,52.79,52.68,52.72,111800.0,38.395,38.4096,38.3296,38.3587,111800.0
2011-03-09 11:55:00,52.73,52.88,52.73,52.81,27600.0,38.3659,38.4751,38.3659,38.4241,27600.0
2011-03-09 12:00:00,52.81,53.02,52.8,52.85,40200.0,38.4241,38.5769,38.4169,38.4532,40200.0
2011-03-09 12:05:00,52.86,53.05,52.83,53.02,48400.0,38.4605,38.5988,38.4387,38.5769,48400.0
2011-03-09 12:10:00,53.04,53.13,53.02,53.13,59800.0,38.5915,38.657,38.5769,38.657,59800.0
2011-03-09 12:15:00,53.13,53.17,53.12,53.12,45600.0,38.657,38.6861,38.6497,38.6497,45600.0
2011-03-09 12:20:00,53.14,53.24,53.13,53.23,25600.0,38.6642,38.737,38.657,38.7297,25600.0
2011-03-09 12:25:00,53.23,53.23,53.15,53.22,120800.0,38.7297,38.7297,38.6715,38.7225,120800.0
2011-03-09 12:30:00,53.23,53.23,53.17,53.21,10400.0,38.7297,38.7297,38.6861,38.7152,10400.0
2011-03-09 12:35:00,53.21,53.28,53.2,53.27,18600.0,38.7152,38.7661,38.7079,38.7588,18600.0
2011-03-09 12:40:00,53.27,53.27,53.1,53.1,13000.0,38.7588,38.7588,38.6351,38.6351,13000.0
2011-03-09 12:45:00,53.09,53.25,53.07,53.23,11200.0,38.6279,38.7443,38.6133,38.7297,11200.0
2011-03-09 12:50:00,53.23,53.28,53.2,53.24,14200.0,38.7297,38.7661,38.7079,38.737,14200.0
2011-03-09 12:55:00,53.21,53.21,53.07,53.12,24000.0,38.7152,38.7152,38.6133,38.6497,24000.0
2011-03-09 13:00:00,53.11,53.17,53.08,53.1,24600.0,38.6424,38.6861,38.6206,38.6351,24600.0
2011-03-09 13:05:00,53.07,53.09,53.02,53.05,17600.0,38.6133,38.6279,38.5769,38.5988,17600.0
2011-03-09 13:10:00,53.05,53.09,53.02,53.09,14000.0,38.5988,38.6279,38.5769,38.6279,14000.0
2011-03-09 13:15:00,53.07,53.13,53.07,53.13,16200.0,38.6133,38.657,38.6133,38.657,16200.0
2011-03-09 13:20:00,53.13,53.16,53.1,53.13,27400.0,38.657,38.6788,38.6351,38.657,27400.0
2011-03-09 13:25:00,53.15,53.17,53.13,53.13,10400.0,38.6715,38.6861,38.657,38.657,10400.0
2011-03-09 13:30:00,53.14,53.18,53.13,53.13,29200.0,38.6642,38.6934,38.657,38.657,29200.0
2011-03-09 13:35:00,53.13,53.16,53.12,53.16,18800.0,38.657,38.6788,38.6497,38.6788,18800.0
2011-03-09 13:40:00,53.15,53.16,53.11,53.13,28000.0,38.6715,38.6788,38.6424,38.657,28000.0
2011-03-09 13:45:00,53.14,53.2,53.13,53.13,21400.0,38.6642,38.7079,38.657,38.657,21400.0
2011-03-09 13:50:00,53.13,53.19,53.11,53.18,37200.0,38.657,38.7006,38.6424,38.6934,37200.0
2011-03-09 13:55:00,53.16,53.19,53.12,53.14,31800.0,38.6788,38.7006,38.6497,38.6642,31800.0
2011-03-09 14:00:00,53.13,53.23,53.12,53.13,37400.0,38.657,38.7297,38.6497,38.657,37400.0
2011-03-09 14:05:00,53.14,53.17,53.12,53.15,33000.0,38.6642,38.6861,38.6497,38.6715,33000.0
2011-03-09 14:10:00,53.14,53.19,53.12,53.19,34400.0,38.6642,38.7006,38.6497,38.7006,34400.0
2011-03-09 14:15:00,53.19,53.26,53.13,53.24,31400.0,38.7006,38.7516,38.657,38.737,31400.0
2011-03-09 14:20:00,53.24,53.26,53.13,53.18,104000.0,38.737,38.7516,38.657,38.6934,104000.0
2011-03-09 14:25:00,53.19,53.21,53.12,53.15,27200.0,38.7006,38.7152,38.6497,38.6715,27200.0
2011-03-09 14:30:00,53.12,53.13,53.02,53.04,33200.0,38.6497,38.657,38.5769,38.5915,33200.0
2011-03-09 14:35:00,53.03,53.04,52.88,52.97,26600.0,38.5842,38.5915,38.4751,38.5406,26600.0
2011-03-09 14:40:00,52.96,52.96,52.88,52.92,58400.0,38.5333,38.5333,38.4751,38.5042,58400.0
2011-03-09 14:45:00,52.96,52.98,52.92,52.97,18200.0,38.5333,38.5478,38.5042,38.5406,18200.0
2011-03-09 14:50:00,52.95,53.12,52.95,53.06,22600.0,38.526,38.6497,38.526,38.606,22600.0
2011-03-09 14:55:00,53.07,53.13,52.97,52.97,11000.0,38.6133,38.657,38.5406,38.5406,11000.0
2011-03-09 15:00:00,52.98,53.09,52.97,53.09,19400.0,38.5478,38.6279,38.5406,38.6279,19400.0
2011-03-09 15:05:00,53.09,53.09,52.97,53.06,38600.0,38.6279,38.6279,38.5406,38.606,38600.0
2011-03-09 15:10:00,53.06,53.09,52.96,52.99,22600.0,38.606,38.6279,38.5333,38.5551,22600.0
2011-03-09 15:15:00,53.01,53.04,52.96,52.97,28800.0,38.5697,38.5915,38.5333,38.5406,28800.0
2011-03-09 15:20:00,52.99,53.01,52.92,52.99,31400.0,38.5551,38.5697,38.5042,38.5551,31400.0
2011-03-09 15:25:00,52.98,53.02,52.89,52.91,25200.0,38.5478,38.5769,38.4823,38.4969,25200.0
2011-03-09 15:30:00,52.91,53.02,52.89,52.92,28600.0,38.4969,38.5769,38.4823,38.5042,28600.0
2011-03-09 15:35:00,52.94,52.96,52.85,52.9,43200.0,38.5187,38.5333,38.4532,38.4896,43200.0
2011-03-09 15:40:00,52.9,53.0,52.85,52.91,51400.0,38.4896,38.5624,38.4532,38.4969,51400.0
2011-03-09 15:45:00,52.92,52.96,52.85,52.94,81800.0,38.5042,38.5333,38.4532,38.5187,81800.0
2011-03-09 15:50:00,52.94,52.99,52.87,52.92,109600.0,38.5187,38.5551,38.4678,38.5042,109600.0
2011-03-09 15:55:00,52.92,52.97,52.88,52.9,171400.0,38.5042,38.5406,38.4751,38.4896,171400.0
2011-03-10 09:30:00,52.27,52.27,51.84,51.96,193800.0,38.0312,38.0312,37.7184,37.8057,193800.0
2011-03-10 09:35:00,51.96,51.96,51.53,51.58,244600.0,37.8057,37.8057,37.4928,37.5292,244600.0
2011-03-10 09:40:00,51.58,51.82,51.21,51.82,209400.0,37.5292,37.7038,37.26,37.7038,209400.0
2011-03-10 09:45:00,51.82,52.05,51.82,51.88,67600.0,37.7038,37.8712,37.7038,37.7475,67600.0
2011-03-10 09:50:00,51.88,52.08,51.73,51.77,118400.0,37.7475,37.893,37.6383,37.6674,118400.0
2011-03-10 09:55:00,51.77,51.85,51.65,51.72,62600.0,37.6674,37.7257,37.5801,37.6311,62600.0
2011-03-10 10:00:00,51.66,51.73,51.5,51.56,103400.0,37.5874,37.6383,37.471,37.5147,103400.0
2011-03-10 10:05:00,51.57,51.63,51.48,51.61,187000.0,37.5219,37.5656,37.4564,37.551,187000.0
2011-03-10 10:10:00,51.6,51.68,51.57,51.68,32400.0,37.5438,37.602,37.5219,37.602,32400.0
2011-03-10 10:15:00,51.65,51.76,51.54,51.63,132600.0,37.5801,37.6602,37.5001,37.5656,132600.0
2011-03-10 10:20:00,51.6,51.7,51.54,51.55,74400.0,37.5438,37.6165,37.5001,37.5074,74400.0
2011-03-10 10:25:00,51.57,51.59,51.43,51.46,83000.0,37.5219,37.5365,37.4201,37.4419,83000.0
2011-03-10 10:30:00,51.44,51.58,51.4,51.54,199600.0,37.4273,37.5292,37.3982,37.5001,199600.0
2011-03-10 10:35:00,51.53,51.58,51.38,51.46,173400.0,37.4928,37.5292,37.3837,37.4419,173400.0
2011-03-10 10:40:00,51.45,51.55,51.42,51.52,85400.0,37.4346,37.5074,37.4128,37.4855,85400.0
2011-03-10 10:45:00,51.51,51.54,51.41,51.52,86400.0,37.4783,37.5001,37.4055,37.4855,86400.0
2011-03-10 10:50:00,51.52,51.59,51.48,51.59,78200.0,37.4855,37.5365,37.4564,37.5365,78200.0
2011-03-10 10:55:00,51.59,51.81,51.52,51.73,108400.0,37.5365,37.6966,37.4855,37.6383,108400.0
2011-03-10 11:00:00,51.74,51.78,51.56,51.56,78600.0,37.6456,37.6747,37.5147,37.5147,78600.0
2011-03-10 11:05:00,51.54,51.7,51.53,51.66,91000.0,37.5001,37.6165,37.4928,37.5874,91000.0
2011-03-10 11:10:00,51.66,51.69,51.61,51.66,42600.0,37.5874,37.6092,37.551,37.5874,42600.0
2011-03-10 11:15:00,51.65,51.66,51.6,51.62,39400.0,37.5801,37.5874,37.5438,37.5583,39400.0
2011-03-10 11:20:00,51.6,51.62,51.5,51.59,133200.0,37.5438,37.5583,37.471,37.5365,133200.0
2011-03-10 11:25:00,51.58,51.62,51.57,51.57,8200.0,37.5292,37.5583,37.5219,37.5219,8200.0
2011-03-10 11:30:00,51.56,51.59,51.5,51.59,23000.0,37.5147,37.5365,37.471,37.5365,23000.0
2011-03-10 11:35:00,51.57,51.63,51.57,51.59,22800.0,37.5219,37.5656,37.5219,37.5365,22800.0
2011-03-10 11:40:00,51.58,51.67,51.55,51.61,48200.0,37.5292,37.5947,37.5074,37.551,48200.0
2011-03-10 11:45:00,51.62,51.65,51.59,51.61,23000.0,37.5583,37.5801,37.5365,37.551,23000.0
2011-03-10 11:50:00,51.63,51.77,51.63,51.77,106600.0,37.5656,37.6674,37.5656,37.6674,106600.0
2011-03-10 11:55:00,51.78,52.02,51.78,52.0,34200.0,37.6747,37.8493,37.6747,37.8348,34200.0
2011-03-10 12:00:00,52.02,52.04,51.92,51.97,54600.0,37.8493,37.8639,37.7766,37.813,54600.0
2011-03-10 12:05:00,51.96,52.01,51.96,51.96,26800.0,37.8057,37.8421,37.8057,37.8057,26800.0
2011-03-10 12:10:00,51.96,52.03,51.96,51.98,37600.0,37.8057,37.8566,37.8057,37.8202,37600.0
2011-03-10 12:15:00,51.99,51.99,51.89,51.89,8200.0,37.8275,37.8275,37.7548,37.7548,8200.0
2011-03-10 12:20:00,51.88,51.99,51.85,51.98,19400.0,37.7475,37.8275,37.7257,37.8202,19400.0
2011-03-10 12:25:00,51.99,51.99,51.84,51.89,32800.0,37.8275,37.8275,37.7184,37.7548,32800.0
2011-03-10 12:30:00,51.89,51.91,51.85,51.85,18000.0,37.7548,37.7693,37.7257,37.7257,18000.0
2011-03-10 12:35:00,51.84,51.87,51.82,51.87,23400.0,37.7184,37.7402,37.7038,37.7402,23400.0
2011-03-10 12:40:00,51.88,51.9,51.84,51.9,20600.0,37.7475,37.762,37.7184,37.762,20600.0
2011-03-10 12:45:00,51.9,51.95,51.85,51.9,40400.0,37.762,37.7984,37.7257,37.762,40400.0
2011-03-10 12:50:00,51.85,52.01,51.85,52.01,17600.0,37.7257,37.8421,37.7257,37.8421,17600.0
2011-03-10 12:55:00,52.01,52.02,51.87,51.92,16200.0,37.8421,37.8493,37.7402,37.7766,16200.0
2011-03-10 13:00:00,51.93,51.99,51.9,51.92,23000.0,37.7839,37.8275,37.762,37.7766,23000.0
2011-03-10 13:05:00,51.9,51.92,51.85,51.88,19200.0,37.762,37.7766,37.7257,37.7475,19200.0
2011-03-10 13:10:00,51.85,51.91,51.83,51.9,19600.0,37.7257,37.7693,37.7111,37.762,19600.0
2011-03-10 13:15:00,51.9,51.9,51.68,51.68,48400.0,37.762,37.762,37.602,37.602,48400.0
2011-03-10 13:20:00,51.69,51.72,51.62,51.63,26200.0,37.6092,37.6311,37.5583,37.5656,26200.0
2011-03-10 13:25:00,51.63,51.63,51.51,51.52,27600.0,37.5656,37.5656,37.4783,37.4855,27600.0
2011-03-10 13:30:00,51.55,51.67,51.51,51.52,42400.0,37.5074,37.5947,37.4783,37.4855,42400.0
2011-03-10 13:35:00,51.52,51.6,51.46,51.53,27400.0,37.4855,37.5438,37.4419,37.4928,27400.0
2011-03-10 13:40:00,51.49,51.73,51.47,51.63,26400.0,37.4637,37.6383,37.4492,37.5656,26400.0
2011-03-10 13:45:00,51.62,51.72,51.6,51.72,11800.0,37.5583,37.6311,37.5438,37.6311,11800.0
2011-03-10 13:50:00,51.71,51.77,51.66,51.68,37200.0,37.6238,37.6674,37.5874,37.602,37200.0
2011-03-10 13:55:00,51.66,51.75,51.65,51.74,12600.0,37.5874,37.6529,37.5801,37.6456,12600.0
2011-03-10 14:00:00,51.74,51.85,51.74,51.79,56200.0,37.6456,37.7257,37.6456,37.682,56200.0
2011-03-10 14:05:00,51.8,51.85,51.79,51.84,107800.0,37.6893,37.7257,37.682,37.7184,107800.0
2011-03-10 14:10:00,51.85,51.85,51.71,51.73,34200.0,37.7257,37.7257,37.6238,37.6383,34200.0
2011-03-10 14:15:00,51.72,51.77,51.68,51.72,41600.0,37.6311,37.6674,37.602,37.6311,41600.0
2011-03-10 14:20:00,51.72,51.78,51.7,51.72,26000.0,37.6311,37.6747,37.6165,37.6311,26000.0
2011-03-10 14:25:00,51.72,51.75,51.66,51.66,34200.0,37.6311,37.6529,37.5874,37.5874,34200.0
2011-03-10 14:30:00,51.66,51.76,51.65,51.76,27600.0,37.5874,37.6602,37.5801,37.6602,27600.0
2011-03-10 14:35:00,51.76,51.94,51.76,51.93,31400.0,37.6602,37.7911,37.6602,37.7839,31400.0
2011-03-10 14:40:00,51.94,52.0,51.93,51.93,30600.0,37.7911,37.8348,37.7839,37.7839,30600.0
2011-03-10 14:45:00,51.93,51.95,51.89,51.94,13800.0,37.7839,37.7984,37.7548,37.7911,13800.0
2011-03-10 14:50:00,51.94,51.97,51.81,51.85,27800.0,37.7911,37.813,37.6966,37.7257,27800.0
2011-03-10 14:55:00,51.85,51.88,51.83,51.83,15600.0,37.7257,37.7475,37.7111,37.7111,15600.0
2011-03-10 15:00:00,51.82,51.85,51.57,51.57,45400.0,37.7038,37.7257,37.5219,37.5219,45400.0
2011-03-10 15:05:00,51.6,51.68,51.6,51.6,21800.0,37.5438,37.602,37.5438,37.5438,21800.0
2011-03-10 15:10:00,51.6,51.62,51.57,51.59,35600.0,37.5438,37.5583,37.5219,37.5365,35600.0
2011-03-10 15:15:00,51.58,51.58,51.4,51.42,39400.0,37.5292,37.5292,37.3982,37.4128,39400.0
2011-03-10 15:20:00,51.43,51.45,51.38,51.45,27800.0,37.4201,37.4346,37.3837,37.4346,27800.0
2011-03-10 15:25:00,51.45,51.46,51.33,51.37,38400.0,37.4346,37.4419,37.3473,37.3764,38400.0
2011-03-10 15:30:00,51.38,51.41,51.21,51.24,113000.0,37.3837,37.4055,37.26,37.2818,113000.0
2011-03-10 15:35:00,51.25,51.41,51.21,51.38,54200.0,37.2891,37.4055,37.26,37.3837,54200.0
2011-03-10 15:40:00,51.38,51.55,51.38,51.54,72200.0,37.3837,37.5074,37.3837,37.5001,72200.0
2011-03-10 15:45:00,51.55,51.57,51.44,51.51,91200.0,37.5074,37.5219,37.4273,37.4783,91200.0
2011-03-10 15:50:00,51.52,51.55,51.38,51.38,131400.0,37.4855,37.5074,37.3837,37.3837,131400.0
2011-03-10 15:55:00,51.4,51.46,51.39,51.44,279200.0,37.3982,37.4419,37.391,37.4273,279200.0
2011-03-11 09:30:00,51.31,51.41,51.0,51.33,86600.0,37.3328,37.4055,37.1072,37.3473,86600.0
2011-03-11 09:35:00,51.34,51.88,51.34,51.88,61800.0,37.3546,37.7475,37.3546,37.7475,61800.0
2011-03-11 09:40:00,51.88,52.24,51.88,52.1,113000.0,37.7475,38.0094,37.7475,37.9076,113000.0
2011-03-11 09:45:00,52.1,52.42,52.08,52.24,140800.0,37.9076,38.1404,37.893,38.0094,140800.0
2011-03-11 09:50:00,52.24,52.38,52.15,52.32,114200.0,38.0094,38.1113,37.9439,38.0676,114200.0
2011-03-11 09:55:00,52.32,52.62,52.3,52.33,133200.0,38.0676,38.2859,38.0531,38.0749,133200.0
2011-03-11 10:00:00,52.36,52.42,52.31,52.38,48600.0,38.0967,38.1404,38.0603,38.1113,48600.0
2011-03-11 10:05:00,52.36,52.41,52.21,52.24,107800.0,38.0967,38.1331,37.9876,38.0094,107800.0
2011-03-11 10:10:00,52.24,52.42,52.24,52.36,43400.0,38.0094,38.1404,38.0094,38.0967,43400.0
2011-03-11 10:15:00,52.34,52.62,52.33,52.62,45800.0,38.0822,38.2859,38.0749,38.2859,45800.0
2011-03-11 10:20:00,52.62,52.9,52.59,52.85,76200.0,38.2859,38.4896,38.2641,38.4532,76200.0
2011-03-11 10:25:00,52.87,53.04,52.87,52.98,63600.0,38.4678,38.5915,38.4678,38.5478,63600.0
2011-03-11 10:30:00,52.98,53.03,52.81,52.83,65400.0,38.5478,38.5842,38.4241,38.4387,65400.0
2011-03-11 10:35:00,52.83,52.93,52.77,52.93,43600.0,38.4387,38.5115,38.395,38.5115,43600.0
2011-03-11 10:40:00,52.92,52.98,52.88,52.92,33200.0,38.5042,38.5478,38.4751,38.5042,33200.0
2011-03-11 10:45:00,52.93,52.97,52.84,52.9,22200.0,38.5115,38.5406,38.446,38.4896,22200.0
2011-03-11 10:50:00,52.9,52.91,52.65,52.66,40800.0,38.4896,38.4969,38.3077,38.315,40800.0
2011-03-11 10:55:00,52.65,52.78,52.56,52.78,32200.0,38.3077,38.4023,38.2422,38.4023,32200.0
2011-03-11 11:00:00,52.77,52.85,52.71,52.72,32800.0,38.395,38.4532,38.3514,38.3587,32800.0
2011-03-11 11:05:00,52.73,52.86,52.7,52.81,31200.0,38.3659,38.4605,38.3441,38.4241,31200.0
2011-03-11 11:10:00,52.76,52.84,52.7,52.7,12800.0,38.3878,38.446,38.3441,38.3441,12800.0
2011-03-11 11:15:00,52.7,52.77,52.69,52.7,40000.0,38.3441,38.395,38.3368,38.3441,40000.0
2011-03-11 11:20:00,52.71,52.77,52.65,52.74,22600.0,38.3514,38.395,38.3077,38.3732,22600.0
2011-03-11 11:25:00,52.73,52.73,52.6,52.61,19800.0,38.3659,38.3659,38.2713,38.2786,19800.0
2011-03-11 11:30:00,52.62,52.65,52.6,52.6,9400.0,38.2859,38.3077,38.2713,38.2713,9400.0
2011-03-11 11:35:00,52.63,52.83,52.63,52.82,7400.0,38.2932,38.4387,38.2932,38.4314,7400.0
2011-03-11 11:40:00,52.83,53.04,52.8,53.02,63400.0,38.4387,38.5915,38.4169,38.5769,63400.0
2011-03-11 11:45:00,53.03,53.05,52.98,53.02,63600.0,38.5842,38.5988,38.5478,38.5769,63600.0
2011-03-11 11:50:00,53.01,53.02,52.94,53.01,31200.0,38.5697,38.5769,38.5187,38.5697,31200.0
2011-03-11 11:55:00,53.02,53.05,52.96,53.01,39200.0,38.5769,38.5988,38.5333,38.5697,39200.0
2011-03-11 12:00:00,52.99,53.12,52.99,53.04,33600.0,38.5551,38.6497,38.5551,38.5915,33600.0
2011-03-11 12:05:00,53.04,53.05,53.01,53.02,13800.0,38.5915,38.5988,38.5697,38.5769,13800.0
2011-03-11 12:10:00,53.02,53.04,52.91,52.93,25400.0,38.5769,38.5915,38.4969,38.5115,25400.0
2011-03-11 12:15:00,52.94,52.98,52.92,52.94,12000.0,38.5187,38.5478,38.5042,38.5187,12000.0
2011-03-11 12:20:00,52.97,53.0,52.88,52.88,21600.0,38.5406,38.5624,38.4751,38.4751,21600.0
2011-03-11 12:25:00,52.92,52.93,52.82,52.85,33600.0,38.5042,38.5115,38.4314,38.4532,33600.0
2011-03-11 12:30:00,52.86,52.88,52.8,52.8,54800.0,38.4605,38.4751,38.4169,38.4169,54800.0
2011-03-11 12:35:00,52.79,52.92,52.77,52.83,61600.0,38.4096,38.5042,38.395,38.4387,61600.0
2011-03-11 12:40:00,52.82,52.9,52.8,52.9,51400.0,38.4314,38.4896,38.4169,38.4896,51400.0
2011-03-11 12:45:00,52.9,53.0,52.87,52.93,31200.0,38.4896,38.5624,38.4678,38.5115,31200.0
2011-03-11 12:50:00,52.94,52.95,52.87,52.89,26400.0,38.5187,38.526,38.4678,38.4823,26400.0
2011-03-11 12:55:00,52.87,52.87,52.79,52.8,18400.0,38.4678,38.4678,38.4096,38.4169,18400.0
2011-03-11 13:00:00,52.81,52.89,52.8,52.89,23600.0,38.4241,38.4823,38.4169,38.4823,23600.0
2011-03-11 13:05:00,52.85,52.91,52.82,52.84,18600.0,38.4532,38.4969,38.4314,38.446,18600.0
2011-03-11 13:10:00,52.84,52.87,52.69,52.69,22400.0,38.446,38.4678,38.3368,38.3368,22400.0
2011-03-11 13:15:00,52.69,52.69,52.6,52.62,25600.0,38.3368,38.3368,38.2713,38.2859,25600.0
2011-03-11 13:20:00,52.66,52.78,52.63,52.78,22000.0,38.315,38.4023,38.2932,38.4023,22000.0
2011-03-11 13:25:00,52.78,52.88,52.78,52.83,33000.0,38.4023,38.4751,38.4023,38.4387,33000.0
2011-03-11 13:30:00,52.84,52.85,52.79,52.79,11600.0,38.446,38.4532,38.4096,38.4096,11600.0
2011-03-11 13:35:00,52.8,52.96,52.8,52.9,47200.0,38.4169,38.5333,38.4169,38.4896,47200.0
2011-03-11 13:40:00,52.91,53.02,52.9,53.01,14800.0,38.4969,38.5769,38.4896,38.5697,14800.0
2011-03-11 13:45:00,53.04,53.13,53.04,53.12,23600.0,38.5915,38.657,38.5915,38.6497,23600.0
2011-03-11 13:50:00,53.12,53.19,53.1,53.19,16600.0,38.6497,38.7006,38.6351,38.7006,16600.0
2011-03-11 13:55:00,53.2,53.2,52.96,53.01,24200.0,38.7079,38.7079,38.5333,38.5697,24200.0
2011-03-11 14:00:00,52.99,53.09,52.97,53.03,28800.0,38.5551,38.6279,38.5406,38.5842,28800.0
2011-03-11 14:05:00,53.07,53.07,53.0,53.0,16200.0,38.6133,38.6133,38.5624,38.5624,16200.0
2011-03-11 14:10:00,52.99,53.04,52.97,53.02,27800.0,38.5551,38.5915,38.5406,38.5769,27800.0
2011-03-11 14:15:00,53.01,53.11,53.01,53.11,26600.0,38.5697,38.6424,38.5697,38.6424,26600.0
2011-03-11 14:20:00,53.12,53.19,53.08,53.1,53400.0,38.6497,38.7006,38.6206,38.6351,53400.0
2011-03-11 14:25:00,53.08,53.13,53.06,53.09,22600.0,38.6206,38.657,38.606,38.6279,22600.0
2011-03-11 14:30:00,53.09,53.09,52.98,52.99,40200.0,38.6279,38.6279,38.5478,38.5551,40200.0
2011-03-11 14:35:00,53.0,53.02,52.94,52.98,22400.0,38.5624,38.5769,38.5187,38.5478,22400.0
2011-03-11 14:40:00,52.98,53.06,52.98,52.99,23400.0,38.5478,38.606,38.5478,38.5551,23400.0
2011-03-11 14:45:00,53.0,53.13,53.0,53.11,23400.0,38.5624,38.657,38.5624,38.6424,23400.0
2011-03-11 14:50:00,53.12,53.18,53.09,53.15,29600.0,38.6497,38.6934,38.6279,38.6715,29600.0
2011-03-11 14:55:00,53.15,53.18,53.11,53.11,34000.0,38.6715,38.6934,38.6424,38.6424,34000.0
2011-03-11 15:00:00,53.1,53.22,53.1,53.21,67600.0,38.6351,38.7225,38.6351,38.7152,67600.0
2011-03-11 15:05:00,53.21,53.27,53.21,53.22,28400.0,38.7152,38.7588,38.7152,38.7225,28400.0
2011-03-11 15:10:00,53.22,53.24,53.15,53.21,37400.0,38.7225,38.737,38.6715,38.7152,37400.0
2011-03-11 15:15:00,53.18,53.23,53.15,53.18,40800.0,38.6934,38.7297,38.6715,38.6934,40800.0
2011-03-11 15:20:00,53.18,53.23,53.17,53.23,41800.0,38.6934,38.7297,38.6861,38.7297,41800.0
2011-03-11 15:25:00,53.24,53.26,53.19,53.24,36000.0,38.737,38.7516,38.7006,38.737,36000.0
2011-03-11 15:30:00,53.24,53.24,52.98,52.99,54600.0,38.737,38.737,38.5478,38.5551,54600.0
2011-03-11 15:35:00,52.99,53.15,52.98,53.1,49400.0,38.5551,38.6715,38.5478,38.6351,49400.0
2011-03-11 15:40:00,53.1,53.1,53.02,53.05,63400.0,38.6351,38.6351,38.5769,38.5988,63400.0
2011-03-11 15:45:00,53.04,53.08,52.99,53.02,106600.0,38.5915,38.6206,38.5551,38.5769,106600.0
2011-03-11 15:50:00,53.0,53.07,52.97,52.97,101000.0,38.5624,38.6133,38.5406,38.5406,101000.0
2011-03-11 15:55:00,52.97,52.97,52.81,52.83,240200.0,38.5406,38.5406,38.4241,38.4387,240200.0
2011-03-14 09:30:00,52.54,52.99,52.48,52.99,96800.0,38.2277,38.5551,38.184,38.5551,96800.0
2011-03-14 09:35:00,52.92,52.98,52.44,52.58,85000.0,38.5042,38.5478,38.1549,38.2568,85000.0
2011-03-14 09:40:00,52.62,52.71,52.43,52.6,69600.0,38.2859,38.3514,38.1477,38.2713,69600.0
2011-03-14 09:45:00,52.58,52.88,52.55,52.75,57400.0,38.2568,38.4751,38.235,38.3805,57400.0
2011-03-14 09:50:00,52.69,52.7,52.34,52.45,69200.0,38.3368,38.3441,38.0822,38.1622,69200.0
2011-03-14 09:55:00,52.39,52.69,52.31,52.48,60400.0,38.1186,38.3368,38.0603,38.184,60400.0
2011-03-14 10:00:00,52.48,52.62,52.42,52.52,26600.0,38.184,38.2859,38.1404,38.2131,26600.0
2011-03-14 10:05:00,52.52,52.52,52.4,52.41,32400.0,38.2131,38.2131,38.1258,38.1331,32400.0
2011-03-14 10:10:00,52.42,52.42,52.26,52.32,29000.0,38.1404,38.1404,38.024,38.0676,29000.0
2011-03-14 10:15:00,52.32,52.46,52.3,52.33,26600.0,38.0676,38.1695,38.0531,38.0749,26600.0
2011-03-14 10:20:00,52.32,52.38,52.26,52.36,15200.0,38.0676,38.1113,38.024,38.0967,15200.0
2011-03-14 10:25:00,52.33,52.48,52.32,52.45,34200.0,38.0749,38.184,38.0676,38.1622,34200.0
2011-03-14 10:30:00,52.42,52.42,52.1,52.12,23600.0,38.1404,38.1404,37.9076,37.9221,23600.0
2011-03-14 10:35:00,52.13,52.27,52.07,52.23,64600.0,37.9294,38.0312,37.8857,38.0021,64600.0
2011-03-14 10:40:00,52.27,52.37,52.25,52.35,30800.0,38.0312,38.104,38.0167,38.0895,30800.0
2011-03-14 10:45:00,52.36,52.48,52.3,52.46,37200.0,38.0967,38.184,38.0531,38.1695,37200.0
2011-03-14 10:50:00,52.47,52.52,52.35,52.4,22400.0,38.1768,38.2131,38.0895,38.1258,22400.0
2011-03-14 10:55:00,52.44,52.48,52.24,52.25,62000.0,38.1549,38.184,38.0094,38.0167,62000.0
2011-03-14 11:00:00,52.3,52.44,52.14,52.43,26600.0,38.0531,38.1549,37.9367,38.1477,26600.0
2011-03-14 11:05:00,52.48,52.49,52.23,52.29,19400.0,38.184,38.1913,38.0021,38.0458,19400.0
2011-03-14 11:10:00,52.34,52.4,52.13,52.23,23200.0,38.0822,38.1258,37.9294,38.0021,23200.0
2011-03-14 11:15:00,52.18,52.23,52.09,52.13,22600.0,37.9658,38.0021,37.9003,37.9294,22600.0
2011-03-14 11:20:00,52.13,52.37,52.13,52.29,45600.0,37.9294,38.104,37.9294,38.0458,45600.0
2011-03-14 11:25:00,52.33,52.38,52.17,52.21,36400.0,38.0749,38.1113,37.9585,37.9876,36400.0
2011-03-14 11:30:00,52.21,52.35,52.11,52.32,48600.0,37.9876,38.0895,37.9148,38.0676,48600.0
2011-03-14 11:35:00,52.26,52.28,52.09,52.26,38600.0,38.024,38.0385,37.9003,38.024,38600.0
2011-03-14 11:40:00,52.26,52.65,52.24,52.63,38400.0,38.024,38.3077,38.0094,38.2932,38400.0
2011-03-14 11:45:00,52.63,52.68,52.46,52.49,29400.0,38.2932,38.3296,38.1695,38.1913,29400.0
2011-03-14 11:50:00,52.49,52.54,52.38,52.45,20200.0,38.1913,38.2277,38.1113,38.1622,20200.0
2011-03-14 11:55:00,52.46,52.66,52.46,52.65,53000.0,38.1695,38.315,38.1695,38.3077,53000.0
2011-03-14 12:00:00,52.67,52.81,52.66,52.79,36600.0,38.3223,38.4241,38.315,38.4096,36600.0
2011-03-14 12:05:00,52.8,52.82,52.63,52.69,99800.0,38.4169,38.4314,38.2932,38.3368,99800.0
2011-03-14 12:10:00,52.7,52.74,52.63,52.67,29400.0,38.3441,38.3732,38.2932,38.3223,29400.0
2011-03-14 12:15:00,52.66,52.66,52.54,52.63,27400.0,38.315,38.315,38.2277,38.2932,27400.0
2011-03-14 12:20:00,52.63,52.77,52.63,52.75,36600.0,38.2932,38.395,38.2932,38.3805,36600.0
2011-03-14 12:25:00,52.77,52.77,52.69,52.74,21200.0,38.395,38.395,38.3368,38.3732,21200.0
2011-03-14 12:30:00,52.76,52.88,52.75,52.84,51000.0,38.3878,38.4751,38.3805,38.446,51000.0
2011-03-14 12:35:00,52.82,52.82,52.64,52.65,22400.0,38.4314,38.4314,38.3005,38.3077,22400.0
2011-03-14 12:40:00,52.65,52.7,52.58,52.7,28800.0,38.3077,38.3441,38.2568,38.3441,28800.0
2011-03-14 12:45:00,52.72,52.75,52.66,52.66,27000.0,38.3587,38.3805,38.315,38.315,27000.0
2011-03-14 12:50:00,52.68,52.72,52.65,52.72,10400.0,38.3296,38.3587,38.3077,38.3587,10400.0
2011-03-14 12:55:00,52.71,52.72,52.55,52.65,45800.0,38.3514,38.3587,38.235,38.3077,45800.0
2011-03-14 13:00:00,52.65,52.76,52.65,52.72,25000.0,38.3077,38.3878,38.3077,38.3587,25000.0
2011-03-14 13:05:00,52.71,52.92,52.68,52.9,33200.0,38.3514,38.5042,38.3296,38.4896,33200.0
2011-03-14 13:10:00,52.89,52.91,52.8,52.84,29600.0,38.4823,38.4969,38.4169,38.446,29600.0
2011-03-14 13:15:00,52.84,52.85,52.72,52.77,80400.0,38.446,38.4532,38.3587,38.395,80400.0
2011-03-14 13:20:00,52.77,52.81,52.72,52.74,9000.0,38.395,38.4241,38.3587,38.3732,9000.0
2011-03-14 13:25:00,52.75,52.85,52.73,52.8,10000.0,38.3805,38.4532,38.3659,38.4169,10000.0
2011-03-14 13:30:00,52.77,52.79,52.7,52.73,11000.0,38.395,38.4096,38.3441,38.3659,11000.0
2011-03-14 13:35:00,52.74,52.8,52.71,52.76,39400.0,38.3732,38.4169,38.3514,38.3878,39400.0
2011-03-14 13:40:00,52.75,52.89,52.74,52.88,16200.0,38.3805,38.4823,38.3732,38.4751,16200.0
2011-03-14 13:45:00,52.88,52.93,52.82,52.88,32400.0,38.4751,38.5115,38.4314,38.4751,32400.0
2011-03-14 13:50:00,52.88,53.03,52.87,53.03,86200.0,38.4751,38.5842,38.4678,38.5842,86200.0
2011-03-14 13:55:00,53.03,53.1,52.99,53.02,55000.0,38.5842,38.6351,38.5551,38.5769,55000.0
2011-03-14 14:00:00,53.02,53.17,53.02,53.14,70400.0,38.5769,38.6861,38.5769,38.6642,70400.0
2011-03-14 14:05:00,53.15,53.21,53.06,53.16,43800.0,38.6715,38.7152,38.606,38.6788,43800.0
2011-03-14 14:10:00,53.15,53.15,53.01,53.08,32000.0,38.6715,38.6715,38.5697,38.6206,32000.0
2011-03-14 14:15:00,53.07,53.12,52.91,52.93,32400.0,38.6133,38.6497,38.4969,38.5115,32400.0
2011-03-14 14:20:00,52.93,53.04,52.89,52.91,46400.0,38.5115,38.5915,38.4823,38.4969,46400.0
2011-03-14 14:25:00,52.91,52.95,52.81,52.94,50800.0,38.4969,38.526,38.4241,38.5187,50800.0
2011-03-14 14:30:00,52.92,52.92,52.73,52.79,28000.0,38.5042,38.5042,38.3659,38.4096,28000.0
2011-03-14 14:35:00,52.77,52.85,52.73,52.77,31800.0,38.395,38.4532,38.3659,38.395,31800.0
2011-03-14 14:40:00,52.77,52.85,52.77,52.79,19200.0,38.395,38.4532,38.395,38.4096,19200.0
2011-03-14 14:45:00,52.79,52.88,52.75,52.85,15400.0,38.4096,38.4751,38.3805,38.4532,15400.0
2011-03-14 14:50:00,52.84,52.85,52.72,52.77,23600.0,38.446,38.4532,38.3587,38.395,23600.0
2011-03-14 14:55:00,52.8,52.9,52.78,52.86,32600.0,38.4169,38.4896,38.4023,38.4605,32600.0
2011-03-14 15:00:00,52.86,52.97,52.82,52.85,35000.0,38.4605,38.5406,38.4314,38.4532,35000.0
2011-03-14 15:05:00,52.86,53.04,52.86,52.96,33200.0,38.4605,38.5915,38.4605,38.5333,33200.0
2011-03-14 15:10:00,52.98,53.19,52.98,53.18,47200.0,38.5478,38.7006,38.5478,38.6934,47200.0
2011-03-14 15:15:00,53.18,53.18,53.02,53.09,27800.0,38.6934,38.6934,38.5769,38.6279,27800.0
2011-03-14 15:20:00,53.1,53.19,53.03,53.16,46000.0,38.6351,38.7006,38.5842,38.6788,46000.0
2011-03-14 15:25:00,53.18,53.25,53.12,53.23,96200.0,38.6934,38.7443,38.6497,38.7297,96200.0
2011-03-14 15:30:00,53.22,53.32,53.21,53.31,168800.0,38.7225,38.7952,38.7152,38.7879,168800.0
2011-03-14 15:35:00,53.31,53.43,53.29,53.41,134000.0,38.7879,38.8752,38.7734,38.8607,134000.0
2011-03-14 15:40:00,53.41,53.55,53.38,53.38,148600.0,38.8607,38.9626,38.8389,38.8389,148600.0
2011-03-14 15:45:00,53.38,53.48,53.24,53.26,144200.0,38.8389,38.9116,38.737,38.7516,144200.0
2011-03-14 15:50:00,53.26,53.4,53.22,53.32,128600.0,38.7516,38.8534,38.7225,38.7952,128600.0
2011-03-14 15:55:00,53.32,53.4,53.25,53.27,183000.0,38.7952,38.8534,38.7443,38.7588,183000.0
2011-03-15 09:30:00,51.64,51.88,51.5,51.5,89400.0,37.5729,37.7475,37.471,37.471,89400.0
2011-03-15 09:35:00,51.46,51.73,51.38,51.58,134600.0,37.4419,37.6383,37.3837,37.5292,134600.0
2011-03-15 09:40:00,51.58,51.9,51.5,51.76,97200.0,37.5292,37.762,37.471,37.6602,97200.0
2011-03-15 09:45:00,51.77,51.77,51.56,51.62,44200.0,37.6674,37.6674,37.5147,37.5583,44200.0
2011-03-15 09:50:00,51.58,51.74,51.49,51.49,68800.0,37.5292,37.6456,37.4637,37.4637,68800.0
2011-03-15 09:55:00,51.49,51.57,51.38,51.4,158000.0,37.4637,37.5219,37.3837,37.3982,158000.0
2011-03-15 10:00:00,51.4,51.59,51.33,51.54,147800.0,37.3982,37.5365,37.3473,37.5001,147800.0
2011-03-15 10:05:00,51.57,51.82,51.57,51.72,107200.0,37.5219,37.7038,37.5219,37.6311,107200.0
2011-03-15 10:10:00,51.73,51.87,51.6,51.8,108600.0,37.6383,37.7402,37.5438,37.6893,108600.0
2011-03-15 10:15:00,51.79,51.8,51.48,51.63,53200.0,37.682,37.6893,37.4564,37.5656,53200.0
2011-03-15 10:20:00,51.63,51.79,51.57,51.7,53600.0,37.5656,37.682,37.5219,37.6165,53600.0
2011-03-15 10:25:00,51.69,51.8,51.58,51.8,42200.0,37.6092,37.6893,37.5292,37.6893,42200.0
2011-03-15 10:30:00,51.79,51.98,51.76,51.86,106600.0,37.682,37.8202,37.6602,37.7329,106600.0
2011-03-15 10:35:00,51.86,52.15,51.85,52.12,77000.0,37.7329,37.9439,37.7257,37.9221,77000.0
2011-03-15 10:40:00,52.12,52.16,51.99,52.03,47000.0,37.9221,37.9512,37.8275,37.8566,47000.0
2011-03-15 10:45:00,52.06,52.07,51.81,51.95,86400.0,37.8784,37.8857,37.6966,37.7984,86400.0
2011-03-15 10:50:00,51.99,52.47,51.93,52.43,62200.0,37.8275,38.1768,37.7839,38.1477,62200.0
2011-03-15 10:55:00,52.45,52.49,52.33,52.36,64200.0,38.1622,38.1913,38.0749,38.0967,64200.0
2011-03-15 11:00:00,52.34,52.36,51.97,51.97,36000.0,38.0822,38.0967,37.813,37.813,36000.0
2011-03-15 11:05:00,51.94,52.15,51.91,52.13,51400.0,37.7911,37.9439,37.7693,37.9294,51400.0
2011-03-15 11:10:00,52.1,52.13,51.99,52.12,23800.0,37.9076,37.9294,37.8275,37.9221,23800.0
2011-03-15 11:15:00,52.1,52.16,52.03,52.14,21400.0,37.9076,37.9512,37.8566,37.9367,21400.0
2011-03-15 11:20:00,52.1,52.14,51.96,51.99,44400.0,37.9076,37.9367,37.8057,37.8275,44400.0
2011-03-15 11:25:00,51.98,52.41,51.98,52.34,71000.0,37.8202,38.1331,37.8202,38.0822,71000.0
2011-03-15 11:30:00,52.34,52.4,52.14,52.16,28800.0,38.0822,38.1258,37.9367,37.9512,28800.0
2011-03-15 11:35:00,52.15,52.34,52.13,52.34,39400.0,37.9439,38.0822,37.9294,38.0822,39400.0
2011-03-15 11:40:00,52.33,52.37,52.2,52.27,45200.0,38.0749,38.104,37.9803,38.0312,45200.0
2011-03-15 11:45:00,52.27,52.31,52.1,52.18,23400.0,38.0312,38.0603,37.9076,37.9658,23400.0
2011-03-15 11:50:00,52.19,52.19,52.08,52.14,14400.0,37.973,37.973,37.893,37.9367,14400.0
2011-03-15 11:55:00,52.13,52.26,52.13,52.17,53400.0,37.9294,38.024,37.9294,37.9585,53400.0
2011-03-15 12:00:00,52.18,52.46,52.12,52.4,27200.0,37.9658,38.1695,37.9221,38.1258,27200.0
2011-03-15 12:05:00,52.4,52.5,52.4,52.46,39800.0,38.1258,38.1986,38.1258,38.1695,39800.0
2011-03-15 12:10:00,52.46,52.6,52.46,52.6,58000.0,38.1695,38.2713,38.1695,38.2713,58000.0
2011-03-15 12:15:00,52.59,52.66,52.52,52.66,58600.0,38.2641,38.315,38.2131,38.315,58600.0
2011-03-15 12:20:00,52.66,52.82,52.63,52.8,65600.0,38.315,38.4314,38.2932,38.4169,65600.0
2011-03-15 12:25:00,52.84,53.07,52.83,53.01,188600.0,38.446,38.6133,38.4387,38.5697,188600.0
2011-03-15 12:30:00,53.01,53.02,52.7,52.74,52400.0,38.5697,38.5769,38.3441,38.3732,52400.0
2011-03-15 12:35:00,52.74,52.91,52.73,52.79,29400.0,38.3732,38.4969,38.3659,38.4096,29400.0
2011-03-15 12:40:00,52.76,52.77,52.63,52.75,26200.0,38.3878,38.395,38.2932,38.3805,26200.0
2011-03-15 12:45:00,52.73,52.74,52.55,52.59,102400.0,38.3659,38.3732,38.235,38.2641,102400.0
2011-03-15 12:50:00,52.59,52.84,52.57,52.81,62600.0,38.2641,38.446,38.2495,38.4241,62600.0
2011-03-15 12:55:00,52.84,52.93,52.77,52.85,25400.0,38.446,38.5115,38.395,38.4532,25400.0
2011-03-15 13:00:00,52.86,52.98,52.83,52.97,39400.0,38.4605,38.5478,38.4387,38.5406,39400.0
2011-03-15 13:05:00,52.97,53.02,52.79,52.8,45600.0,38.5406,38.5769,38.4096,38.4169,45600.0
2011-03-15 13:10:00,52.78,52.84,52.74,52.81,26000.0,38.4023,38.446,38.3732,38.4241,26000.0
2011-03-15 13:15:00,52.81,52.84,52.66,52.74,29400.0,38.4241,38.446,38.315,38.3732,29400.0
2011-03-15 13:20:00,52.72,52.81,52.61,52.69,30000.0,38.3587,38.4241,38.2786,38.3368,30000.0
2011-03-15 13:25:00,52.69,52.77,52.69,52.7,17400.0,38.3368,38.395,38.3368,38.3441,17400.0
2011-03-15 13:30:00,52.71,52.8,52.71,52.77,8400.0,38.3514,38.4169,38.3514,38.395,8400.0
2011-03-15 13:35:00,52.79,52.85,52.77,52.85,21200.0,38.4096,38.4532,38.395,38.4532,21200.0
2011-03-15 13:40:00,52.84,52.95,52.77,52.8,45600.0,38.446,38.526,38.395,38.4169,45600.0
2011-03-15 13:45:00,52.79,52.93,52.79,52.88,29400.0,38.4096,38.5115,38.4096,38.4751,29400.0
2011-03-15 13:50:00,52.91,53.0,52.89,52.97,23200.0,38.4969,38.5624,38.4823,38.5406,23200.0
2011-03-15 13:55:00,52.98,53.04,52.95,52.95,31400.0,38.5478,38.5915,38.526,38.526,31400.0
2011-03-15 14:00:00,52.95,52.95,52.79,52.8,111400.0,38.526,38.526,38.4096,38.4169,111400.0
2011-03-15 14:05:00,52.81,52.84,52.72,52.75,59600.0,38.4241,38.446,38.3587,38.3805,59600.0
2011-03-15 14:10:00,52.76,52.8,52.72,52.77,12400.0,38.3878,38.4169,38.3587,38.395,12400.0
2011-03-15 14:15:00,52.78,52.88,52.5,52.54,43200.0,38.4023,38.4751,38.1986,38.2277,43200.0
2011-03-15 14:20:00,52.54,52.97,52.54,52.97,33600.0,38.2277,38.5406,38.2277,38.5406,33600.0
2011-03-15 14:25:00,52.96,53.11,52.87,53.03,51000.0,38.5333,38.6424,38.4678,38.5842,51000.0
2011-03-15 14:30:00,53.04,53.13,52.94,52.96,33600.0,38.5915,38.657,38.5187,38.5333,33600.0
2011-03-15 14:35:00,52.97,53.13,52.87,53.02,54600.0,38.5406,38.657,38.4678,38.5769,54600.0
2011-03-15 14:40:00,53.04,53.08,52.99,53.02,15400.0,38.5915,38.6206,38.5551,38.5769,15400.0
2011-03-15 14:45:00,53.01,53.17,53.01,53.04,32800.0,38.5697,38.6861,38.5697,38.5915,32800.0
2011-03-15 14:50:00,53.04,53.17,52.96,53.08,51800.0,38.5915,38.6861,38.5333,38.6206,51800.0
2011-03-15 14:55:00,53.08,53.16,52.99,53.02,50200.0,38.6206,38.6788,38.5551,38.5769,50200.0
2011-03-15 15:00:00,52.98,53.12,52.94,53.02,22000.0,38.5478,38.6497,38.5187,38.5769,22000.0
2011-03-15 15:05:00,53.02,53.09,52.95,52.99,25400.0,38.5769,38.6279,38.526,38.5551,25400.0
2011-03-15 15:10:00,53.01,53.12,52.99,52.99,34000.0,38.5697,38.6497,38.5551,38.5551,34000.0
2011-03-15 15:15:00,53.01,53.14,52.95,53.08,79600.0,38.5697,38.6642,38.526,38.6206,79600.0
2011-03-15 15:20:00,53.09,53.23,53.05,53.1,43200.0,38.6279,38.7297,38.5988,38.6351,43200.0
2011-03-15 15:25:00,53.09,53.16,53.05,53.1,24200.0,38.6279,38.6788,38.5988,38.6351,24200.0
2011-03-15 15:30:00,53.11,53.11,52.94,52.99,45800.0,38.6424,38.6424,38.5187,38.5551,45800.0
2011-03-15 15:35:00,53.0,53.09,52.93,53.08,79400.0,38.5624,38.6279,38.5115,38.6206,79400.0
2011-03-15 15:40:00,53.1,53.24,53.02,53.18,63600.0,38.6351,38.737,38.5769,38.6934,63600.0
2011-03-15 15:45:00,53.17,53.18,52.9,52.95,62200.0,38.6861,38.6934,38.4896,38.526,62200.0
2011-03-15 15:50:00,52.95,52.96,52.82,52.9,88800.0,38.526,38.5333,38.4314,38.4896,88800.0
2011-03-15 15:55:00,52.88,52.92,52.59,52.7,351200.0,38.4751,38.5042,38.2641,38.3441,351200.0
2011-03-16 09:30:00,52.9,52.94,52.7,52.74,77600.0,38.4896,38.5187,38.3441,38.3732,77600.0
2011-03-16 09:35:00,52.74,52.74,52.5,52.53,52200.0,38.3732,38.3732,38.1986,38.2204,52200.0
2011-03-16 09:40:00,52.53,52.99,52.42,52.99,110200.0,38.2204,38.5551,38.1404,38.5551,110200.0
2011-03-16 09:45:00,53.0,53.0,52.56,52.96,66400.0,38.5624,38.5624,38.2422,38.5333,66400.0
2011-03-16 09:50:00,52.96,53.2,52.85,53.1,44000.0,38.5333,38.7079,38.4532,38.6351,44000.0
2011-03-16 09:55:00,53.12,53.26,53.05,53.17,75600.0,38.6497,38.7516,38.5988,38.6861,75600.0
2011-03-16 10:00:00,53.18,53.48,53.18,53.4,68000.0,38.6934,38.9116,38.6934,38.8534,68000.0
2011-03-16 10:05:00,53.4,53.67,53.38,53.67,103200.0,38.8534,39.0499,38.8389,39.0499,103200.0
2011-03-16 10:10:00,53.65,53.67,53.41,53.43,105600.0,39.0353,39.0499,38.8607,38.8752,105600.0
2011-03-16 10:15:00,53.46,53.52,53.32,53.42,41600.0,38.8971,38.9407,38.7952,38.868,41600.0
2011-03-16 10:20:00,53.41,53.45,53.3,53.43,44200.0,38.8607,38.8898,38.7807,38.8752,44200.0
2011-03-16 10:25:00,53.41,53.59,53.33,53.57,78800.0,38.8607,38.9917,38.8025,38.9771,78800.0
2011-03-16 10:30:00,53.57,53.67,53.52,53.52,68000.0,38.9771,39.0499,38.9407,38.9407,68000.0
2011-03-16 10:35:00,53.51,53.74,53.51,53.72,87400.0,38.9335,39.1008,38.9335,39.0863,87400.0
2011-03-16 10:40:00,53.71,53.76,53.67,53.71,85400.0,39.079,39.1154,39.0499,39.079,85400.0
2011-03-16 10:45:00,53.66,53.7,53.63,53.63,29600.0,39.0426,39.0717,39.0208,39.0208,29600.0
2011-03-16 10:50:00,53.63,53.64,53.45,53.49,26800.0,39.0208,39.028,38.8898,38.9189,26800.0
2011-03-16 10:55:00,53.48,53.48,53.13,53.14,39600.0,38.9116,38.9116,38.657,38.6642,39600.0
2011-03-16 11:00:00,53.12,53.13,52.56,52.83,132000.0,38.6497,38.657,38.2422,38.4387,132000.0
2011-03-16 11:05:00,52.77,53.1,52.35,53.07,67400.0,38.395,38.6351,38.0895,38.6133,67400.0
2011-03-16 11:10:00,53.1,53.42,52.97,53.27,52600.0,38.6351,38.868,38.5406,38.7588,52600.0
2011-03-16 11:15:00,53.3,53.3,52.99,52.99,61000.0,38.7807,38.7807,38.5551,38.5551,61000.0
2011-03-16 11:20:00,53.04,53.04,52.74,52.82,33400.0,38.5915,38.5915,38.3732,38.4314,33400.0
2011-03-16 11:25:00,52.82,53.16,52.82,53.13,35000.0,38.4314,38.6788,38.4314,38.657,35000.0
2011-03-16 11:30:00,53.16,53.28,53.1,53.15,76200.0,38.6788,38.7661,38.6351,38.6715,76200.0
2011-03-16 11:35:00,53.2,53.36,53.1,53.2,41200.0,38.7079,38.8243,38.6351,38.7079,41200.0
2011-03-16 11:40:00,53.23,53.29,53.13,53.13,26600.0,38.7297,38.7734,38.657,38.657,26600.0
2011-03-16 11:45:00,53.1,53.21,52.75,52.88,130600.0,38.6351,38.7152,38.3805,38.4751,130600.0
2011-03-16 11:50:00,52.91,52.93,52.6,52.69,72600.0,38.4969,38.5115,38.2713,38.3368,72600.0
2011-03-16 11:55:00,52.7,52.73,52.55,52.66,76600.0,38.3441,38.3659,38.235,38.315,76600.0
2011-03-16 12:00:00,52.67,52.67,52.43,52.49,56600.0,38.3223,38.3223,38.1477,38.1913,56600.0
2011-03-16 12:05:00,52.47,52.52,52.42,52.49,18600.0,38.1768,38.2131,38.1404,38.1913,18600.0
2011-03-16 12:10:00,52.52,52.59,52.36,52.4,50200.0,38.2131,38.2641,38.0967,38.1258,50200.0
2011-03-16 12:15:00,52.38,52.45,52.23,52.38,60400.0,38.1113,38.1622,38.0021,38.1113,60400.0
2011-03-16 12:20:00,52.36,52.46,52.32,52.45,26000.0,38.0967,38.1695,38.0676,38.1622,26000.0
2011-03-16 12:25:00,52.44,52.75,52.4,52.75,101800.0,38.1549,38.3805,38.1258,38.3805,101800.0
2011-03-16 12:30:00,52.75,52.85,52.66,52.77,105600.0,38.3805,38.4532,38.315,38.395,105600.0
2011-03-16 12:35:00,52.75,52.76,52.42,52.45,53600.0,38.3805,38.3878,38.1404,38.1622,53600.0
2011-03-16 12:40:00,52.44,52.7,52.44,52.52,30400.0,38.1549,38.3441,38.1549,38.2131,30400.0
2011-03-16 12:45:00,52.49,52.68,52.45,52.48,20000.0,38.1913,38.3296,38.1622,38.184,20000.0
2011-03-16 12:50:00,52.5,52.58,52.34,52.37,13800.0,38.1986,38.2568,38.0822,38.104,13800.0
2011-03-16 12:55:00,52.37,52.47,52.36,52.4,28400.0,38.104,38.1768,38.0967,38.1258,28400.0
2011-03-16 13:00:00,52.42,52.53,52.38,52.41,27800.0,38.1404,38.2204,38.1113,38.1331,27800.0
2011-03-16 13:05:00,52.37,52.4,52.18,52.19,37800.0,38.104,38.1258,37.9658,37.973,37800.0
2011-03-16 13:10:00,52.16,52.33,52.13,52.27,40600.0,37.9512,38.0749,37.9294,38.0312,40600.0
2011-03-16 13:15:00,52.23,52.38,52.21,52.38,17000.0,38.0021,38.1113,37.9876,38.1113,17000.0
2011-03-16 13:20:00,52.4,52.46,52.31,52.32,33800.0,38.1258,38.1695,38.0603,38.0676,33800.0
2011-03-16 13:25:00,52.34,52.44,52.33,52.44,33800.0,38.0822,38.1549,38.0749,38.1549,33800.0
2011-03-16 13:30:00,52.44,52.48,52.24,52.41,50800.0,38.1549,38.184,38.0094,38.1331,50800.0
2011-03-16 13:35:00,52.44,52.52,52.33,52.45,65600.0,38.1549,38.2131,38.0749,38.1622,65600.0
2011-03-16 13:40:00,52.45,52.52,52.25,52.47,71200.0,38.1622,38.2131,38.0167,38.1768,71200.0
2011-03-16 13:45:00,52.44,52.46,52.24,52.41,34200.0,38.1549,38.1695,38.0094,38.1331,34200.0
2011-03-16 13:50:00,52.35,52.54,52.35,52.38,46600.0,38.0895,38.2277,38.0895,38.1113,46600.0
2011-03-16 13:55:00,52.37,52.49,52.21,52.24,28800.0,38.104,38.1913,37.9876,38.0094,28800.0
2011-03-16 14:00:00,52.23,52.28,52.02,52.12,37000.0,38.0021,38.0385,37.8493,37.9221,37000.0
2011-03-16 14:05:00,52.12,52.12,51.87,52.02,25200.0,37.9221,37.9221,37.7402,37.8493,25200.0
2011-03-16 14:10:00,52.0,52.0,51.63,51.96,82400.0,37.8348,37.8348,37.5656,37.8057,82400.0
2011-03-16 14:15:00,51.94,51.96,51.57,51.61,66600.0,37.7911,37.8057,37.5219,37.551,66600.0
2011-03-16 14:20:00,51.59,51.98,51.54,51.95,67600.0,37.5365,37.8202,37.5001,37.7984,67600.0
2011-03-16 14:25:00,51.92,52.25,51.91,52.17,50600.0,37.7766,38.0167,37.7693,37.9585,50600.0
2011-03-16 14:30:00,52.18,52.24,52.05,52.16,45400.0,37.9658,38.0094,37.8712,37.9512,45400.0
2011-03-16 14:35:00,52.16,52.3,52.16,52.22,29200.0,37.9512,38.0531,37.9512,37.9949,29200.0
2011-03-16 14:40:00,52.29,52.52,52.29,52.47,50200.0,38.0458,38.2131,38.0458,38.1768,50200.0
2011-03-16 14:45:00,52.46,52.67,52.43,52.58,47000.0,38.1695,38.3223,38.1477,38.2568,47000.0
2011-03-16 14:50:00,52.55,52.76,52.54,52.68,39800.0,38.235,38.3878,38.2277,38.3296,39800.0
2011-03-16 14:55:00,52.71,52.91,52.7,52.71,90000.0,38.3514,38.4969,38.3441,38.3514,90000.0
2011-03-16 15:00:00,52.71,52.78,52.64,52.67,73600.0,38.3514,38.4023,38.3005,38.3223,73600.0
2011-03-16 15:05:00,52.65,52.72,52.47,52.57,89800.0,38.3077,38.3587,38.1768,38.2495,89800.0
2011-03-16 15:10:00,52.6,52.8,52.49,52.57,57400.0,38.2713,38.4169,38.1913,38.2495,57400.0
2011-03-16 15:15:00,52.55,52.72,52.48,52.62,40200.0,38.235,38.3587,38.184,38.2859,40200.0
2011-03-16 15:20:00,52.6,52.68,52.49,52.57,28000.0,38.2713,38.3296,38.1913,38.2495,28000.0
2011-03-16 15:25:00,52.56,52.63,52.27,52.37,50200.0,38.2422,38.2932,38.0312,38.104,50200.0
2011-03-16 15:30:00,52.35,52.36,52.17,52.18,88600.0,38.0895,38.0967,37.9585,37.9658,88600.0
2011-03-16 15:35:00,52.18,52.46,52.18,52.3,90800.0,37.9658,38.1695,37.9658,38.0531,90800.0
2011-03-16 15:40:00,52.29,52.62,52.28,52.6,63800.0,38.0458,38.2859,38.0385,38.2713,63800.0
2011-03-16 15:45:00,52.57,52.57,52.33,52.52,106000.0,38.2495,38.2495,38.0749,38.2131,106000.0
2011-03-16 15:50:00,52.51,52.52,52.31,52.43,115000.0,38.2059,38.2131,38.0603,38.1477,115000.0
2011-03-16 15:55:00,52.43,52.43,52.21,52.25,233400.0,38.1477,38.1477,37.9876,38.0167,233400.0
2011-03-17 09:30:00,53.38,53.72,53.38,53.48,93600.0,38.8389,39.0863,38.8389,38.9116,93600.0
2011-03-17 09:35:00,53.41,53.54,52.94,53.5,57000.0,38.8607,38.9553,38.5187,38.9262,57000.0
2011-03-17 09:40:00,53.51,53.83,53.51,53.77,60200.0,38.9335,39.1663,38.9335,39.1226,60200.0
2011-03-17 09:45:00,53.81,53.83,53.37,53.47,68200.0,39.1517,39.1663,38.8316,38.9044,68200.0
2011-03-17 09:50:00,53.46,53.6,53.34,53.41,36400.0,38.8971,38.9989,38.8098,38.8607,36400.0
2011-03-17 09:55:00,53.44,53.58,53.26,53.27,27400.0,38.8825,38.9844,38.7516,38.7588,27400.0
2011-03-17 10:00:00,53.37,53.57,53.17,53.17,71200.0,38.8316,38.9771,38.6861,38.6861,71200.0
2011-03-17 10:05:00,53.17,53.57,53.17,53.55,56600.0,38.6861,38.9771,38.6861,38.9626,56600.0
2011-03-17 10:10:00,53.53,53.74,53.52,53.69,45200.0,38.948,39.1008,38.9407,39.0644,45200.0
2011-03-17 10:15:00,53.66,53.83,53.66,53.81,33200.0,39.0426,39.1663,39.0426,39.1517,33200.0
2011-03-17 10:20:00,53.8,53.83,53.74,53.8,27600.0,39.1445,39.1663,39.1008,39.1445,27600.0
2011-03-17 10:25:00,53.8,53.96,53.79,53.9,48000.0,39.1445,39.2609,39.1372,39.2172,48000.0
2011-03-17 10:30:00,53.91,54.08,53.9,54.06,82400.0,39.2245,39.3482,39.2172,39.3336,82400.0
2011-03-17 10:35:00,54.07,54.25,54.06,54.19,96000.0,39.3409,39.4719,39.3336,39.4282,96000.0
2011-03-17 10:40:00,54.19,54.19,53.91,53.95,48200.0,39.4282,39.4282,39.2245,39.2536,48200.0
2011-03-17 10:45:00,53.96,54.16,53.96,54.13,45200.0,39.2609,39.4064,39.2609,39.3846,45200.0
2011-03-17 10:50:00,54.15,54.27,54.1,54.23,89600.0,39.3991,39.4864,39.3627,39.4573,89600.0
2011-03-17 10:55:00,54.21,54.36,54.21,54.3,32200.0,39.4428,39.5519,39.4428,39.5083,32200.0
2011-03-17 11:00:00,54.29,54.38,54.28,54.37,59200.0,39.501,39.5665,39.4937,39.5592,59200.0
2011-03-17 11:05:00,54.37,54.39,54.26,54.26,56400.0,39.5592,39.5737,39.4792,39.4792,56400.0
2011-03-17 11:10:00,54.26,54.28,53.97,53.97,48000.0,39.4792,39.4937,39.2681,39.2681,48000.0
2011-03-17 11:15:00,53.97,54.15,53.97,54.06,29000.0,39.2681,39.3991,39.2681,39.3336,29000.0
2011-03-17 11:20:00,54.08,54.18,53.91,53.98,46600.0,39.3482,39.4209,39.2245,39.2754,46600.0
2011-03-17 11:25:00,53.97,54.09,53.88,53.93,38200.0,39.2681,39.3555,39.2027,39.239,38200.0
2011-03-17 11:30:00,53.93,54.05,53.84,54.04,49800.0,39.239,39.3264,39.1736,39.3191,49800.0
2011-03-17 11:35:00,54.03,54.12,53.93,54.07,20600.0,39.3118,39.3773,39.239,39.3409,20600.0
2011-03-17 11:40:00,54.09,54.12,53.97,54.04,27800.0,39.3555,39.3773,39.2681,39.3191,27800.0
2011-03-17 11:45:00,54.06,54.06,53.87,53.92,19800.0,39.3336,39.3336,39.1954,39.2318,19800.0
2011-03-17 11:50:00,53.91,54.02,53.86,53.95,28200.0,39.2245,39.3045,39.1881,39.2536,28200.0
2011-03-17 11:55:00,53.96,54.06,53.94,53.94,10600.0,39.2609,39.3336,39.2463,39.2463,10600.0
2011-03-17 12:00:00,53.94,54.01,53.91,53.98,24400.0,39.2463,39.2973,39.2245,39.2754,24400.0
2011-03-17 12:05:00,53.99,54.07,53.95,54.01,28200.0,39.2827,39.3409,39.2536,39.2973,28200.0
2011-03-17 12:10:00,54.01,54.19,54.0,54.12,35000.0,39.2973,39.4282,39.29,39.3773,35000.0
2011-03-17 12:15:00,54.13,54.23,54.13,54.23,14400.0,39.3846,39.4573,39.3846,39.4573,14400.0
2011-03-17 12:20:00,54.23,54.27,54.15,54.18,24400.0,39.4573,39.4864,39.3991,39.4209,24400.0
2011-03-17 12:25:00,54.18,54.35,54.18,54.3,21600.0,39.4209,39.5446,39.4209,39.5083,21600.0
2011-03-17 12:30:00,54.27,54.34,54.17,54.18,37000.0,39.4864,39.5374,39.4137,39.4209,37000.0
2011-03-17 12:35:00,54.18,54.26,54.12,54.15,39600.0,39.4209,39.4792,39.3773,39.3991,39600.0
2011-03-17 12:40:00,54.15,54.22,54.1,54.12,85600.0,39.3991,39.45,39.3627,39.3773,85600.0
2011-03-17 12:45:00,54.1,54.1,53.96,54.05,55600.0,39.3627,39.3627,39.2609,39.3264,55600.0
2011-03-17 12:50:00,54.06,54.12,54.01,54.1,10400.0,39.3336,39.3773,39.2973,39.3627,10400.0
2011-03-17 12:55:00,54.11,54.16,54.09,54.1,10400.0,39.37,39.4064,39.3555,39.3627,10400.0
2011-03-17 13:00:00,54.09,54.18,54.06,54.12,34800.0,39.3555,39.4209,39.3336,39.3773,34800.0
2011-03-17 13:05:00,54.12,54.24,54.08,54.24,46200.0,39.3773,39.4646,39.3482,39.4646,46200.0
2011-03-17 13:10:00,54.25,54.25,54.2,54.24,40200.0,39.4719,39.4719,39.4355,39.4646,40200.0
2011-03-17 13:15:00,54.24,54.27,54.02,54.1,21000.0,39.4646,39.4864,39.3045,39.3627,21000.0
2011-03-17 13:20:00,54.1,54.15,54.0,54.0,11800.0,39.3627,39.3991,39.29,39.29,11800.0
2011-03-17 13:25:00,53.99,54.07,53.77,53.77,25200.0,39.2827,39.3409,39.1226,39.1226,25200.0
2011-03-17 13:30:00,53.76,53.81,53.69,53.77,26400.0,39.1154,39.1517,39.0644,39.1226,26400.0
2011-03-17 13:35:00,53.78,53.9,53.77,53.89,14200.0,39.1299,39.2172,39.1226,39.2099,14200.0
2011-03-17 13:40:00,53.91,53.98,53.81,53.81,36400.0,39.2245,39.2754,39.1517,39.1517,36400.0
2011-03-17 13:45:00,53.84,53.91,53.76,53.88,34000.0,39.1736,39.2245,39.1154,39.2027,34000.0
2011-03-17 13:50:00,53.9,53.92,53.68,53.69,23600.0,39.2172,39.2318,39.0571,39.0644,23600.0
2011-03-17 13:55:00,53.7,53.88,53.68,53.88,13400.0,39.0717,39.2027,39.0571,39.2027,13400.0
2011-03-17 14:00:00,53.91,53.91,53.72,53.76,44600.0,39.2245,39.2245,39.0863,39.1154,44600.0
2011-03-17 14:05:00,53.78,53.84,53.72,53.72,26600.0,39.1299,39.1736,39.0863,39.0863,26600.0
2011-03-17 14:10:00,53.71,53.77,53.68,53.68,14200.0,39.079,39.1226,39.0571,39.0571,14200.0
2011-03-17 14:15:00,53.7,53.87,53.68,53.82,12000.0,39.0717,39.1954,39.0571,39.159,12000.0
2011-03-17 14:20:00,53.83,53.92,53.75,53.89,24200.0,39.1663,39.2318,39.1081,39.2099,24200.0
2011-03-17 14:25:00,53.91,53.93,53.85,53.85,47400.0,39.2245,39.239,39.1808,39.1808,47400.0
2011-03-17 14:30:00,53.87,54.07,53.83,54.06,50600.0,39.1954,39.3409,39.1663,39.3336,50600.0
2011-03-17 14:35:00,54.06,54.11,54.0,54.02,25200.0,39.3336,39.37,39.29,39.3045,25200.0
2011-03-17 14:40:00,54.02,54.11,53.96,54.07,111600.0,39.3045,39.37,39.2609,39.3409,111600.0
2011-03-17 14:45:00,54.05,54.12,54.04,54.1,25400.0,39.3264,39.3773,39.3191,39.3627,25400.0
2011-03-17 14:50:00,54.09,54.17,54.08,54.17,28400.0,39.3555,39.4137,39.3482,39.4137,28400.0
2011-03-17 14:55:00,54.17,54.19,54.02,54.07,29600.0,39.4137,39.4282,39.3045,39.3409,29600.0
2011-03-17 15:00:00,54.06,54.13,54.02,54.08,55000.0,39.3336,39.3846,39.3045,39.3482,55000.0
2011-03-17 15:05:00,54.09,54.19,54.09,54.14,39000.0,39.3555,39.4282,39.3555,39.3918,39000.0
2011-03-17 15:10:00,54.14,54.21,54.13,54.21,31800.0,39.3918,39.4428,39.3846,39.4428,31800.0
2011-03-17 15:15:00,54.2,54.21,54.12,54.14,58400.0,39.4355,39.4428,39.3773,39.3918,58400.0
2011-03-17 15:20:00,54.15,54.25,54.15,54.17,45800.0,39.3991,39.4719,39.3991,39.4137,45800.0
2011-03-17 15:25:00,54.18,54.24,54.12,54.18,88400.0,39.4209,39.4646,39.3773,39.4209,88400.0
2011-03-17 15:30:00,54.16,54.25,54.13,54.24,73000.0,39.4064,39.4719,39.3846,39.4646,73000.0
2011-03-17 15:35:00,54.23,54.35,54.21,54.34,119600.0,39.4573,39.5446,39.4428,39.5374,119600.0
2011-03-17 15:40:00,54.33,54.42,54.3,54.31,118800.0,39.5301,39.5956,39.5083,39.5155,118800.0
2011-03-17 15:45:00,54.31,54.58,54.31,54.5,190800.0,39.5155,39.712,39.5155,39.6538,190800.0
2011-03-17 15:50:00,54.49,54.49,54.35,54.41,109200.0,39.6465,39.6465,39.5446,39.5883,109200.0
2011-03-17 15:55:00,54.42,54.45,54.25,54.31,275400.0,39.5956,39.6174,39.4719,39.5155,275400.0
2011-03-18 09:30:00,54.88,55.23,54.49,55.21,550000.0,39.9303,40.1849,39.6465,40.1704,550000.0
2011-03-18 09:35:00,55.13,55.23,54.88,54.92,119800.0,40.1122,40.1849,39.9303,39.9594,119800.0
2011-03-18 09:40:00,54.84,54.92,54.38,54.41,72000.0,39.9012,39.9594,39.5665,39.5883,72000.0
2011-03-18 09:45:00,54.41,54.49,54.09,54.25,55200.0,39.5883,39.6465,39.3555,39.4719,55200.0
2011-03-18 09:50:00,54.27,54.46,54.27,54.33,67200.0,39.4864,39.6247,39.4864,39.5301,67200.0
2011-03-18 09:55:00,54.35,54.42,54.11,54.15,77600.0,39.5446,39.5956,39.37,39.3991,77600.0
2011-03-18 10:00:00,54.12,54.33,54.12,54.18,95200.0,39.3773,39.5301,39.3773,39.4209,95200.0
2011-03-18 10:05:00,54.2,54.48,54.11,54.48,70200.0,39.4355,39.6392,39.37,39.6392,70200.0
2011-03-18 10:10:00,54.46,54.46,54.17,54.32,54000.0,39.6247,39.6247,39.4137,39.5228,54000.0
2011-03-18 10:15:00,54.27,54.42,54.27,54.33,35000.0,39.4864,39.5956,39.4864,39.5301,35000.0
2011-03-18 10:20:00,54.33,54.42,54.14,54.4,67400.0,39.5301,39.5956,39.3918,39.581,67400.0
2011-03-18 10:25:00,54.34,54.48,54.27,54.31,42800.0,39.5374,39.6392,39.4864,39.5155,42800.0
2011-03-18 10:30:00,54.33,54.35,54.21,54.25,52600.0,39.5301,39.5446,39.4428,39.4719,52600.0
2011-03-18 10:35:00,54.25,54.26,54.17,54.23,61600.0,39.4719,39.4792,39.4137,39.4573,61600.0
2011-03-18 10:40:00,54.22,54.3,54.13,54.21,72400.0,39.45,39.5083,39.3846,39.4428,72400.0
2011-03-18 10:45:00,54.2,54.41,54.19,54.35,137000.0,39.4355,39.5883,39.4282,39.5446,137000.0
2011-03-18 10:50:00,54.34,54.48,54.33,54.44,85600.0,39.5374,39.6392,39.5301,39.6101,85600.0
2011-03-18 10:55:00,54.44,54.63,54.35,54.6,48200.0,39.6101,39.7484,39.5446,39.7265,48200.0
2011-03-18 11:00:00,54.63,54.8,54.54,54.7,79200.0,39.7484,39.8721,39.6829,39.7993,79200.0
2011-03-18 11:05:00,54.69,54.91,54.68,54.85,95400.0,39.792,39.9521,39.7847,39.9084,95400.0
2011-03-18 11:10:00,54.85,54.89,54.81,54.82,33600.0,39.9084,39.9375,39.8793,39.8866,33600.0
2011-03-18 11:15:00,54.81,54.85,54.74,54.76,57400.0,39.8793,39.9084,39.8284,39.8429,57400.0
2011-03-18 11:20:00,54.74,54.79,54.63,54.69,45400.0,39.8284,39.8648,39.7484,39.792,45400.0
2011-03-18 11:25:00,54.68,54.68,54.57,54.58,30400.0,39.7847,39.7847,39.7047,39.712,30400.0
2011-03-18 11:30:00,54.58,54.64,54.52,54.56,57800.0,39.712,39.7556,39.6683,39.6974,57800.0
2011-03-18 11:35:00,54.56,54.76,54.56,54.65,28600.0,39.6974,39.8429,39.6974,39.7629,28600.0
2011-03-18 11:40:00,54.65,54.72,54.54,54.54,23200.0,39.7629,39.8138,39.6829,39.6829,23200.0
2011-03-18 11:45:00,54.55,54.63,54.46,54.55,31800.0,39.6902,39.7484,39.6247,39.6902,31800.0
2011-03-18 11:50:00,54.51,54.62,54.49,54.57,27800.0,39.661,39.7411,39.6465,39.7047,27800.0
2011-03-18 11:55:00,54.58,54.62,54.54,54.56,38400.0,39.712,39.7411,39.6829,39.6974,38400.0
2011-03-18 12:00:00,54.58,54.62,54.45,54.48,77400.0,39.712,39.7411,39.6174,39.6392,77400.0
2011-03-18 12:05:00,54.49,54.51,54.44,54.46,33200.0,39.6465,39.661,39.6101,39.6247,33200.0
2011-03-18 12:10:00,54.46,54.46,54.3,54.44,56600.0,39.6247,39.6247,39.5083,39.6101,56600.0
2011-03-18 12:15:00,54.44,54.44,54.31,54.33,10000.0,39.6101,39.6101,39.5155,39.5301,10000.0
2011-03-18 12:20:00,54.33,54.47,54.33,54.46,11400.0,39.5301,39.6319,39.5301,39.6247,11400.0
2011-03-18 12:25:00,54.46,54.46,54.38,54.41,13200.0,39.6247,39.6247,39.5665,39.5883,13200.0
2011-03-18 12:30:00,54.41,54.52,54.4,54.43,28400.0,39.5883,39.6683,39.581,39.6028,28400.0
2011-03-18 12:35:00,54.44,54.52,54.27,54.27,47400.0,39.6101,39.6683,39.4864,39.4864,47400.0
2011-03-18 12:40:00,54.27,54.35,54.22,54.22,22200.0,39.4864,39.5446,39.45,39.45,22200.0
2011-03-18 12:45:00,54.21,54.44,54.21,54.38,22000.0,39.4428,39.6101,39.4428,39.5665,22000.0
2011-03-18 12:50:00,54.41,54.45,54.36,54.37,27200.0,39.5883,39.6174,39.5519,39.5592,27200.0
2011-03-18 12:55:00,54.36,54.45,54.35,54.38,44200.0,39.5519,39.6174,39.5446,39.5665,44200.0
2011-03-18 13:00:00,54.38,54.5,54.37,54.5,51400.0,39.5665,39.6538,39.5592,39.6538,51400.0
2011-03-18 13:05:00,54.48,54.56,54.46,54.49,32600.0,39.6392,39.6974,39.6247,39.6465,32600.0
2011-03-18 13:10:00,54.49,54.51,54.44,54.46,14000.0,39.6465,39.661,39.6101,39.6247,14000.0
2011-03-18 13:15:00,54.46,54.52,54.41,54.52,17600.0,39.6247,39.6683,39.5883,39.6683,17600.0
2011-03-18 13:20:00,54.5,54.52,54.44,54.49,38800.0,39.6538,39.6683,39.6101,39.6465,38800.0
2011-03-18 13:25:00,54.49,54.49,54.38,54.46,92400.0,39.6465,39.6465,39.5665,39.6247,92400.0
2011-03-18 13:30:00,54.44,54.51,54.36,54.4,63200.0,39.6101,39.661,39.5519,39.581,63200.0
2011-03-18 13:35:00,54.38,54.42,54.33,54.33,24200.0,39.5665,39.5956,39.5301,39.5301,24200.0
2011-03-18 13:40:00,54.31,54.32,54.2,54.24,26600.0,39.5155,39.5228,39.4355,39.4646,26600.0
2011-03-18 13:45:00,54.23,54.31,54.21,54.21,34400.0,39.4573,39.5155,39.4428,39.4428,34400.0
2011-03-18 13:50:00,54.22,54.23,54.06,54.07,48200.0,39.45,39.4573,39.3336,39.3409,48200.0
2011-03-18 13:55:00,54.06,54.09,54.0,54.02,20400.0,39.3336,39.3555,39.29,39.3045,20400.0
2011-03-18 14:00:00,54.01,54.05,53.96,54.05,27600.0,39.2973,39.3264,39.2609,39.3264,27600.0
2011-03-18 14:05:00,54.05,54.06,53.97,53.99,42600.0,39.3264,39.3336,39.2681,39.2827,42600.0
2011-03-18 14:10:00,54.01,54.02,53.88,53.93,21000.0,39.2973,39.3045,39.2027,39.239,21000.0
2011-03-18 14:15:00,53.93,53.93,53.78,53.85,27000.0,39.239,39.239,39.1299,39.1808,27000.0
2011-03-18 14:20:00,53.82,53.94,53.77,53.91,35000.0,39.159,39.2463,39.1226,39.2245,35000.0
2011-03-18 14:25:00,53.92,54.0,53.87,53.95,90800.0,39.2318,39.29,39.1954,39.2536,90800.0
2011-03-18 14:30:00,53.96,54.02,53.9,53.9,54000.0,39.2609,39.3045,39.2172,39.2172,54000.0
2011-03-18 14:35:00,53.87,54.1,53.85,54.02,36400.0,39.1954,39.3627,39.1808,39.3045,36400.0
2011-03-18 14:40:00,54.02,54.17,54.02,54.1,35400.0,39.3045,39.4137,39.3045,39.3627,35400.0
2011-03-18 14:45:00,54.1,54.13,53.92,53.93,35800.0,39.3627,39.3846,39.2318,39.239,35800.0
2011-03-18 14:50:00,53.93,54.0,53.85,53.88,54000.0,39.239,39.29,39.1808,39.2027,54000.0
2011-03-18 14:55:00,53.88,53.88,53.64,53.72,38400.0,39.2027,39.2027,39.028,39.0863,38400.0
2011-03-18 15:00:00,53.7,53.85,53.7,53.78,50600.0,39.0717,39.1808,39.0717,39.1299,50600.0
2011-03-18 15:05:00,53.79,53.79,53.62,53.65,43200.0,39.1372,39.1372,39.0135,39.0353,43200.0
2011-03-18 15:10:00,53.66,53.71,53.56,53.57,55800.0,39.0426,39.079,38.9698,38.9771,55800.0
2011-03-18 15:15:00,53.56,53.72,53.52,53.72,64800.0,38.9698,39.0863,38.9407,39.0863,64800.0
2011-03-18 15:20:00,53.72,53.72,53.57,53.57,53200.0,39.0863,39.0863,38.9771,38.9771,53200.0
2011-03-18 15:25:00,53.56,53.63,53.53,53.56,67200.0,38.9698,39.0208,38.948,38.9698,67200.0
2011-03-18 15:30:00,53.57,53.73,53.57,53.72,83800.0,38.9771,39.0935,38.9771,39.0863,83800.0
2011-03-18 15:35:00,53.71,53.81,53.7,53.79,66000.0,39.079,39.1517,39.0717,39.1372,66000.0
2011-03-18 15:40:00,53.79,53.86,53.77,53.8,97800.0,39.1372,39.1881,39.1226,39.1445,97800.0
2011-03-18 15:45:00,53.81,53.94,53.73,53.73,190200.0,39.1517,39.2463,39.0935,39.0935,190200.0
2011-03-18 15:50:00,53.74,53.85,53.69,53.81,102200.0,39.1008,39.1808,39.0644,39.1517,102200.0
2011-03-18 15:55:00,53.82,54.01,53.82,53.91,246600.0,39.159,39.2973,39.159,39.2245,246600.0
2011-03-21 09:30:00,54.74,54.87,54.5,54.72,58400.0,39.8284,39.923,39.6538,39.8138,58400.0
2011-03-21 09:35:00,54.69,54.74,54.54,54.73,58400.0,39.792,39.8284,39.6829,39.8211,58400.0
2011-03-21 09:40:00,54.73,54.89,54.63,54.82,63800.0,39.8211,39.9375,39.7484,39.8866,63800.0
2011-03-21 09:45:00,54.79,55.12,54.68,55.12,47000.0,39.8648,40.1049,39.7847,40.1049,47000.0
2011-03-21 09:50:00,55.1,55.14,54.93,55.14,56600.0,40.0903,40.1194,39.9666,40.1194,56600.0
2011-03-21 09:55:00,55.14,55.15,55.0,55.08,75000.0,40.1194,40.1267,40.0176,40.0758,75000.0
2011-03-21 10:00:00,55.08,55.09,54.84,54.97,70800.0,40.0758,40.0831,39.9012,39.9957,70800.0
2011-03-21 10:05:00,54.96,55.18,54.94,55.08,67000.0,39.9885,40.1485,39.9739,40.0758,67000.0
2011-03-21 10:10:00,55.11,55.2,55.08,55.1,26800.0,40.0976,40.1631,40.0758,40.0903,26800.0
2011-03-21 10:15:00,55.12,55.19,55.08,55.15,84400.0,40.1049,40.1558,40.0758,40.1267,84400.0
2011-03-21 10:20:00,55.1,55.17,55.07,55.1,134800.0,40.0903,40.1413,40.0685,40.0903,134800.0
2011-03-21 10:25:00,55.12,55.23,55.09,55.23,129000.0,40.1049,40.1849,40.0831,40.1849,129000.0
2011-03-21 10:30:00,55.23,55.24,55.13,55.15,80800.0,40.1849,40.1922,40.1122,40.1267,80800.0
2011-03-21 10:35:00,55.13,55.17,54.98,54.98,104800.0,40.1122,40.1413,40.003,40.003,104800.0
2011-03-21 10:40:00,54.97,55.0,54.86,54.96,73800.0,39.9957,40.0176,39.9157,39.9885,73800.0
2011-03-21 10:45:00,54.96,55.06,54.88,55.06,47600.0,39.9885,40.0612,39.9303,40.0612,47600.0
2011-03-21 10:50:00,55.04,55.12,54.97,55.01,62400.0,40.0467,40.1049,39.9957,40.0248,62400.0
2011-03-21 10:55:00,54.99,55.13,54.99,55.09,88600.0,40.0103,40.1122,40.0103,40.0831,88600.0
2011-03-21 11:00:00,55.09,55.37,55.07,55.29,115400.0,40.0831,40.2868,40.0685,40.2286,115400.0
2011-03-21 11:05:00,55.27,55.35,55.2,55.24,39600.0,40.214,40.2722,40.1631,40.1922,39600.0
2011-03-21 11:10:00,55.24,55.24,55.1,55.16,22200.0,40.1922,40.1922,40.0903,40.134,22200.0
2011-03-21 11:15:00,55.13,55.2,55.05,55.12,23200.0,40.1122,40.1631,40.0539,40.1049,23200.0
2011-03-21 11:20:00,55.16,55.19,55.1,55.13,17000.0,40.134,40.1558,40.0903,40.1122,17000.0
2011-03-21 11:25:00,55.11,55.21,55.11,55.21,51600.0,40.0976,40.1704,40.0976,40.1704,51600.0
2011-03-21 11:30:00,55.21,55.3,55.21,55.24,37000.0,40.1704,40.2358,40.1704,40.1922,37000.0
2011-03-21 11:35:00,55.24,55.38,55.2,55.34,98800.0,40.1922,40.2941,40.1631,40.265,98800.0
2011-03-21 11:40:00,55.32,55.35,55.25,55.33,66800.0,40.2504,40.2722,40.1995,40.2577,66800.0
2011-03-21 11:45:00,55.34,55.38,55.28,55.35,30800.0,40.265,40.2941,40.2213,40.2722,30800.0
2011-03-21 11:50:00,55.38,55.43,55.33,55.41,22200.0,40.2941,40.3304,40.2577,40.3159,22200.0
2011-03-21 11:55:00,55.4,55.48,55.4,55.48,26600.0,40.3086,40.3668,40.3086,40.3668,26600.0
2011-03-21 12:00:00,55.48,55.49,55.44,55.48,20000.0,40.3668,40.3741,40.3377,40.3668,20000.0
2011-03-21 12:05:00,55.48,55.49,55.42,55.46,19000.0,40.3668,40.3741,40.3232,40.3523,19000.0
2011-03-21 12:10:00,55.46,55.52,55.44,55.49,16200.0,40.3523,40.3959,40.3377,40.3741,16200.0
2011-03-21 12:15:00,55.52,55.57,55.49,55.56,33000.0,40.3959,40.4323,40.3741,40.425,33000.0
2011-03-21 12:20:00,55.57,55.57,55.45,55.53,50400.0,40.4323,40.4323,40.345,40.4032,50400.0
2011-03-21 12:25:00,55.51,55.54,55.44,55.49,59000.0,40.3886,40.4105,40.3377,40.3741,59000.0
2011-03-21 12:30:00,55.49,55.51,55.47,55.49,10200.0,40.3741,40.3886,40.3595,40.3741,10200.0
2011-03-21 12:35:00,55.49,55.52,55.41,55.42,14000.0,40.3741,40.3959,40.3159,40.3232,14000.0
2011-03-21 12:40:00,55.44,55.54,55.44,55.49,23800.0,40.3377,40.4105,40.3377,40.3741,23800.0
2011-03-21 12:45:00,55.47,55.57,55.47,55.57,18400.0,40.3595,40.4323,40.3595,40.4323,18400.0
2011-03-21 12:50:00,55.56,55.59,55.54,55.55,23400.0,40.425,40.4468,40.4105,40.4177,23400.0
2011-03-21 12:55:00,55.55,55.55,55.45,55.47,24000.0,40.4177,40.4177,40.345,40.3595,24000.0
2011-03-21 13:00:00,55.47,55.48,55.35,55.35,36600.0,40.3595,40.3668,40.2722,40.2722,36600.0
2011-03-21 13:05:00,55.38,55.43,55.37,55.37,27200.0,40.2941,40.3304,40.2868,40.2868,27200.0
2011-03-21 13:10:00,55.36,55.37,55.24,55.27,11000.0,40.2795,40.2868,40.1922,40.214,11000.0
2011-03-21 13:15:00,55.28,55.29,55.24,55.27,17200.0,40.2213,40.2286,40.1922,40.214,17200.0
2011-03-21 13:20:00,55.25,55.29,55.23,55.26,4400.0,40.1995,40.2286,40.1849,40.2067,4400.0
2011-03-21 13:25:00,55.27,55.27,55.13,55.2,18400.0,40.214,40.214,40.1122,40.1631,18400.0
2011-03-21 13:30:00,55.19,55.19,55.08,55.1,26600.0,40.1558,40.1558,40.0758,40.0903,26600.0
2011-03-21 13:35:00,55.1,55.2,55.08,55.13,17600.0,40.0903,40.1631,40.0758,40.1122,17600.0
2011-03-21 13:40:00,55.12,55.15,55.07,55.1,28600.0,40.1049,40.1267,40.0685,40.0903,28600.0
2011-03-21 13:45:00,55.1,55.19,55.08,55.1,34600.0,40.0903,40.1558,40.0758,40.0903,34600.0
2011-03-21 13:50:00,55.1,55.15,55.1,55.1,23200.0,40.0903,40.1267,40.0903,40.0903,23200.0
2011-03-21 13:55:00,55.13,55.17,55.1,55.16,32600.0,40.1122,40.1413,40.0903,40.134,32600.0
2011-03-21 14:00:00,55.19,55.22,55.12,55.19,36000.0,40.1558,40.1776,40.1049,40.1558,36000.0
2011-03-21 14:05:00,55.18,55.23,55.15,55.23,9400.0,40.1485,40.1849,40.1267,40.1849,9400.0
2011-03-21 14:10:00,55.23,55.3,55.21,55.26,24200.0,40.1849,40.2358,40.1704,40.2067,24200.0
2011-03-21 14:15:00,55.27,55.3,55.23,55.26,58600.0,40.214,40.2358,40.1849,40.2067,58600.0
2011-03-21 14:20:00,55.27,55.29,55.23,55.26,29200.0,40.214,40.2286,40.1849,40.2067,29200.0
2011-03-21 14:25:00,55.26,55.34,55.25,55.34,21200.0,40.2067,40.265,40.1995,40.265,21200.0
2011-03-21 14:30:00,55.33,55.38,55.29,55.38,23400.0,40.2577,40.2941,40.2286,40.2941,23400.0
2011-03-21 14:35:00,55.38,55.5,55.37,55.49,46200.0,40.2941,40.3814,40.2868,40.3741,46200.0
2011-03-21 14:40:00,55.49,55.49,55.33,55.37,60000.0,40.3741,40.3741,40.2577,40.2868,60000.0
2011-03-21 14:45:00,55.36,55.41,55.35,55.41,26800.0,40.2795,40.3159,40.2722,40.3159,26800.0
2011-03-21 14:50:00,55.41,55.42,55.31,55.33,38000.0,40.3159,40.3232,40.2431,40.2577,38000.0
2011-03-21 14:55:00,55.37,55.4,55.31,55.34,52600.0,40.2868,40.3086,40.2431,40.265,52600.0
2011-03-21 15:00:00,55.34,55.4,55.31,55.33,24400.0,40.265,40.3086,40.2431,40.2577,24400.0
2011-03-21 15:05:00,55.33,55.41,55.31,55.38,30400.0,40.2577,40.3159,40.2431,40.2941,30400.0
2011-03-21 15:10:00,55.38,55.38,55.32,55.34,57400.0,40.2941,40.2941,40.2504,40.265,57400.0
2011-03-21 15:15:00,55.34,55.38,55.24,55.27,51600.0,40.265,40.2941,40.1922,40.214,51600.0
2011-03-21 15:20:00,55.27,55.38,55.24,55.38,89600.0,40.214,40.2941,40.1922,40.2941,89600.0
2011-03-21 15:25:00,55.38,55.43,55.3,55.43,75800.0,40.2941,40.3304,40.2358,40.3304,75800.0
2011-03-21 15:30:00,55.43,55.53,55.42,55.5,161400.0,40.3304,40.4032,40.3232,40.3814,161400.0
2011-03-21 15:35:00,55.51,55.55,55.43,55.46,73600.0,40.3886,40.4177,40.3304,40.3523,73600.0
2011-03-21 15:40:00,55.46,55.52,55.43,55.51,95600.0,40.3523,40.3959,40.3304,40.3886,95600.0
2011-03-21 15:45:00,55.51,55.62,55.45,55.6,151400.0,40.3886,40.4687,40.345,40.4541,151400.0
2011-03-21 15:50:00,55.62,55.71,55.6,55.69,193400.0,40.4687,40.5342,40.4541,40.5196,193400.0
2011-03-21 15:55:00,55.69,55.73,55.64,55.7,273000.0,40.5196,40.5487,40.4832,40.5269,273000.0
2011-03-22 09:30:00,56.17,56.59,56.01,56.59,202000.0,40.8689,41.1744,40.7524,41.1744,202000.0
2011-03-22 09:35:00,56.6,56.66,56.35,56.48,113600.0,41.1817,41.2254,40.9998,41.0944,113600.0
2011-03-22 09:40:00,56.5,56.52,56.27,56.3,85600.0,41.109,41.1235,40.9416,40.9634,85600.0
2011-03-22 09:45:00,56.31,56.32,56.05,56.13,123000.0,40.9707,40.978,40.7815,40.8397,123000.0
2011-03-22 09:50:00,56.17,56.32,56.13,56.29,46000.0,40.8689,40.978,40.8397,40.9562,46000.0
2011-03-22 09:55:00,56.29,56.38,56.13,56.17,49600.0,40.9562,41.0216,40.8397,40.8689,49600.0
2011-03-22 10:00:00,56.13,56.27,56.07,56.2,97600.0,40.8397,40.9416,40.7961,40.8907,97600.0
2011-03-22 10:05:00,56.2,56.27,56.13,56.13,53800.0,40.8907,40.9416,40.8397,40.8397,53800.0
2011-03-22 10:10:00,56.14,56.22,56.09,56.15,42600.0,40.847,40.9052,40.8106,40.8543,42600.0
2011-03-22 10:15:00,56.12,56.15,56.02,56.13,59200.0,40.8325,40.8543,40.7597,40.8397,59200.0
2011-03-22 10:20:00,56.1,56.18,56.05,56.07,60600.0,40.8179,40.8761,40.7815,40.7961,60600.0
2011-03-22 10:25:00,56.05,56.27,56.05,56.25,40800.0,40.7815,40.9416,40.7815,40.9271,40800.0
2011-03-22 10:30:00,56.25,56.27,56.06,56.12,40800.0,40.9271,40.9416,40.7888,40.8325,40800.0
2011-03-22 10:35:00,56.12,56.21,56.1,56.21,34000.0,40.8325,40.898,40.8179,40.898,34000.0
2011-03-22 10:40:00,56.21,56.33,56.17,56.22,57400.0,40.898,40.9853,40.8689,40.9052,57400.0
2011-03-22 10:45:00,56.24,56.36,56.2,56.32,71000.0,40.9198,41.0071,40.8907,40.978,71000.0
2011-03-22 10:50:00,56.32,56.37,56.23,56.27,61000.0,40.978,41.0144,40.9125,40.9416,61000.0
2011-03-22 10:55:00,56.28,56.34,56.19,56.22,56200.0,40.9489,40.9925,40.8834,40.9052,56200.0
2011-03-22 11:00:00,56.18,56.33,56.17,56.32,65600.0,40.8761,40.9853,40.8689,40.978,65600.0
2011-03-22 11:05:00,56.32,56.44,56.28,56.41,69400.0,40.978,41.0653,40.9489,41.0435,69400.0
2011-03-22 11:10:00,56.4,56.43,56.24,56.31,48800.0,41.0362,41.058,40.9198,40.9707,48800.0
2011-03-22 11:15:00,56.31,56.41,56.26,56.36,56400.0,40.9707,41.0435,40.9343,41.0071,56400.0
2011-03-22 11:20:00,56.36,56.49,56.27,56.47,69200.0,41.0071,41.1017,40.9416,41.0871,69200.0
2011-03-22 11:25:00,56.47,56.52,56.35,56.48,52000.0,41.0871,41.1235,40.9998,41.0944,52000.0
2011-03-22 11:30:00,56.46,56.48,56.32,56.43,49800.0,41.0799,41.0944,40.978,41.058,49800.0
2011-03-22 11:35:00,56.42,56.52,56.41,56.46,77600.0,41.0508,41.1235,41.0435,41.0799,77600.0
2011-03-22 11:40:00,56.47,56.66,56.44,56.65,74800.0,41.0871,41.2254,41.0653,41.2181,74800.0
2011-03-22 11:45:00,56.63,56.63,56.41,56.49,97200.0,41.2035,41.2035,41.0435,41.1017,97200.0
2011-03-22 11:50:00,56.49,56.58,56.46,56.49,80200.0,41.1017,41.1672,41.0799,41.1017,80200.0
2011-03-22 11:55:00,56.47,56.49,56.35,56.38,50800.0,41.0871,41.1017,40.9998,41.0216,50800.0
2011-03-22 12:00:00,56.4,56.51,56.38,56.48,127600.0,41.0362,41.1162,41.0216,41.0944,127600.0
2011-03-22 12:05:00,56.46,56.51,56.43,56.49,57000.0,41.0799,41.1162,41.058,41.1017,57000.0
2011-03-22 12:10:00,56.49,56.54,56.43,56.54,50800.0,41.1017,41.1381,41.058,41.1381,50800.0
2011-03-22 12:15:00,56.54,56.59,56.51,56.53,32000.0,41.1381,41.1744,41.1162,41.1308,32000.0
2011-03-22 12:20:00,56.52,56.63,56.51,56.55,84800.0,41.1235,41.2035,41.1162,41.1453,84800.0
2011-03-22 12:25:00,56.55,56.56,56.4,56.43,70200.0,41.1453,41.1526,41.0362,41.058,70200.0
2011-03-22 12:30:00,56.43,56.52,56.41,56.49,72400.0,41.058,41.1235,41.0435,41.1017,72400.0
2011-03-22 12:35:00,56.51,56.51,56.3,56.35,64000.0,41.1162,41.1162,40.9634,40.9998,64000.0
2011-03-22 12:40:00,56.38,56.47,56.35,56.46,149800.0,41.0216,41.0871,40.9998,41.0799,149800.0
2011-03-22 12:45:00,56.46,56.57,56.44,56.52,62200.0,41.0799,41.1599,41.0653,41.1235,62200.0
2011-03-22 12:50:00,56.55,56.56,56.37,56.49,25600.0,41.1453,41.1526,41.0144,41.1017,25600.0
2011-03-22 12:55:00,56.5,56.56,56.47,56.47,17200.0,41.109,41.1526,41.0871,41.0871,17200.0
2011-03-22 13:00:00,56.47,56.58,56.46,56.56,31600.0,41.0871,41.1672,41.0799,41.1526,31600.0
2011-03-22 13:05:00,56.54,56.57,56.47,56.51,27800.0,41.1381,41.1599,41.0871,41.1162,27800.0
2011-03-22 13:10:00,56.51,56.7,56.51,56.67,47000.0,41.1162,41.2545,41.1162,41.2326,47000.0
2011-03-22 13:15:00,56.68,56.73,56.63,56.71,36600.0,41.2399,41.2763,41.2035,41.2618,36600.0
2011-03-22 13:20:00,56.73,56.82,56.6,56.79,144800.0,41.2763,41.3418,41.1817,41.32,144800.0
2011-03-22 13:25:00,56.77,56.88,56.74,56.88,79600.0,41.3054,41.3854,41.2836,41.3854,79600.0
2011-03-22 13:30:00,56.87,56.94,56.83,56.91,93600.0,41.3782,41.4291,41.3491,41.4073,93600.0
2011-03-22 13:35:00,56.91,56.99,56.88,56.97,75800.0,41.4073,41.4655,41.3854,41.4509,75800.0
2011-03-22 13:40:00,56.97,56.98,56.85,56.88,65000.0,41.4509,41.4582,41.3636,41.3854,65000.0
2011-03-22 13:45:00,56.88,56.95,56.84,56.94,87000.0,41.3854,41.4364,41.3563,41.4291,87000.0
2011-03-22 13:50:00,56.96,57.0,56.92,56.95,116400.0,41.4437,41.4728,41.4145,41.4364,116400.0
2011-03-22 13:55:00,56.95,57.11,56.95,57.07,72800.0,41.4364,41.5528,41.4364,41.5237,72800.0
2011-03-22 14:00:00,57.08,57.22,57.06,57.16,150200.0,41.531,41.6328,41.5164,41.5892,150200.0
2011-03-22 14:05:00,57.16,57.19,57.08,57.16,135600.0,41.5892,41.611,41.531,41.5892,135600.0
2011-03-22 14:10:00,57.1,57.17,57.09,57.1,59800.0,41.5455,41.5964,41.5382,41.5455,59800.0
2011-03-22 14:15:00,57.09,57.1,56.9,56.96,64400.0,41.5382,41.5455,41.4,41.4437,64400.0
2011-03-22 14:20:00,56.97,56.98,56.85,56.96,81600.0,41.4509,41.4582,41.3636,41.4437,81600.0
2011-03-22 14:25:00,56.96,57.02,56.93,57.0,83800.0,41.4437,41.4873,41.4218,41.4728,83800.0
2011-03-22 14:30:00,56.97,57.0,56.84,56.94,70200.0,41.4509,41.4728,41.3563,41.4291,70200.0
2011-03-22 14:35:00,56.94,56.95,56.78,56.88,69600.0,41.4291,41.4364,41.3127,41.3854,69600.0
2011-03-22 14:40:00,56.88,56.91,56.81,56.86,72400.0,41.3854,41.4073,41.3345,41.3709,72400.0
2011-03-22 14:45:00,56.85,56.86,56.74,56.74,70000.0,41.3636,41.3709,41.2836,41.2836,70000.0
2011-03-22 14:50:00,56.74,56.74,56.65,56.73,93000.0,41.2836,41.2836,41.2181,41.2763,93000.0
2011-03-22 14:55:00,56.74,56.81,56.69,56.7,83800.0,41.2836,41.3345,41.2472,41.2545,83800.0
2011-03-22 15:00:00,56.71,56.73,56.63,56.63,69800.0,41.2618,41.2763,41.2035,41.2035,69800.0
2011-03-22 15:05:00,56.62,56.66,56.58,56.6,64600.0,41.1963,41.2254,41.1672,41.1817,64600.0
2011-03-22 15:10:00,56.62,56.68,56.6,56.67,75800.0,41.1963,41.2399,41.1817,41.2326,75800.0
2011-03-22 15:15:00,56.67,56.68,56.58,56.62,65400.0,41.2326,41.2399,41.1672,41.1963,65400.0
2011-03-22 15:20:00,56.63,56.64,56.57,56.62,92800.0,41.2035,41.2108,41.1599,41.1963,92800.0
2011-03-22 15:25:00,56.62,56.62,56.55,56.57,75400.0,41.1963,41.1963,41.1453,41.1599,75400.0
2011-03-22 15:30:00,56.57,56.61,56.52,56.55,109200.0,41.1599,41.189,41.1235,41.1453,109200.0
2011-03-22 15:35:00,56.55,56.55,56.48,56.55,99200.0,41.1453,41.1453,41.0944,41.1453,99200.0
2011-03-22 15:40:00,56.55,56.57,56.43,56.57,98400.0,41.1453,41.1599,41.058,41.1599,98400.0
2011-03-22 15:45:00,56.57,56.73,56.57,56.7,164000.0,41.1599,41.2763,41.1599,41.2545,164000.0
2011-03-22 15:50:00,56.7,56.74,56.65,56.68,159200.0,41.2545,41.2836,41.2181,41.2399,159200.0
2011-03-22 15:55:00,56.68,56.71,56.63,56.66,274800.0,41.2399,41.2618,41.2035,41.2254,274800.0
2011-03-23 09:30:00,56.72,56.95,56.68,56.82,70000.0,41.269,41.4364,41.2399,41.3418,70000.0
2011-03-23 09:35:00,56.82,56.87,56.5,56.69,43600.0,41.3418,41.3782,41.109,41.2472,43600.0
2011-03-23 09:40:00,56.56,56.62,56.43,56.49,78600.0,41.1526,41.1963,41.058,41.1017,78600.0
2011-03-23 09:45:00,56.49,56.49,56.27,56.33,83000.0,41.1017,41.1017,40.9416,40.9853,83000.0
2011-03-23 09:50:00,56.33,56.42,56.27,56.42,52800.0,40.9853,41.0508,40.9416,41.0508,52800.0
2011-03-23 09:55:00,56.44,56.58,56.42,56.45,35000.0,41.0653,41.1672,41.0508,41.0726,35000.0
2011-03-23 10:00:00,56.45,56.45,56.18,56.25,60000.0,41.0726,41.0726,40.8761,40.9271,60000.0
2011-03-23 10:05:00,56.27,56.29,56.16,56.25,31400.0,40.9416,40.9562,40.8616,40.9271,31400.0
2011-03-23 10:10:00,56.24,56.34,56.16,56.32,32200.0,40.9198,40.9925,40.8616,40.978,32200.0
2011-03-23 10:15:00,56.29,56.37,56.21,56.27,22600.0,40.9562,41.0144,40.898,40.9416,22600.0
2011-03-23 10:20:00,56.26,56.37,56.24,56.25,18000.0,40.9343,41.0144,40.9198,40.9271,18000.0
2011-03-23 10:25:00,56.27,56.38,56.24,56.32,14800.0,40.9416,41.0216,40.9198,40.978,14800.0
2011-03-23 10:30:00,56.29,56.38,56.27,56.34,23800.0,40.9562,41.0216,40.9416,40.9925,23800.0
2011-03-23 10:35:00,56.34,56.52,56.33,56.52,40400.0,40.9925,41.1235,40.9853,41.1235,40400.0
2011-03-23 10:40:00,56.48,56.48,56.35,56.4,86800.0,41.0944,41.0944,40.9998,41.0362,86800.0
2011-03-23 10:45:00,56.43,56.43,56.2,56.25,59600.0,41.058,41.058,40.8907,40.9271,59600.0
2011-03-23 10:50:00,56.22,56.43,56.22,56.29,43000.0,40.9052,41.058,40.9052,40.9562,43000.0
2011-03-23 10:55:00,56.31,56.35,56.24,56.29,18000.0,40.9707,40.9998,40.9198,40.9562,18000.0
2011-03-23 11:00:00,56.33,56.38,56.16,56.24,59600.0,40.9853,41.0216,40.8616,40.9198,59600.0
2011-03-23 11:05:00,56.24,56.32,56.16,56.29,30600.0,40.9198,40.978,40.8616,40.9562,30600.0
2011-03-23 11:10:00,56.29,56.33,56.21,56.24,32000.0,40.9562,40.9853,40.898,40.9198,32000.0
2011-03-23 11:15:00,56.23,56.23,56.12,56.13,32000.0,40.9125,40.9125,40.8325,40.8397,32000.0
2011-03-23 11:20:00,56.13,56.14,56.02,56.09,40600.0,40.8397,40.847,40.7597,40.8106,40600.0
2011-03-23 11:25:00,56.11,56.15,56.07,56.11,26000.0,40.8252,40.8543,40.7961,40.8252,26000.0
2011-03-23 11:30:00,56.11,56.16,56.08,56.11,40400.0,40.8252,40.8616,40.8034,40.8252,40400.0
2011-03-23 11:35:00,56.12,56.13,56.01,56.02,47400.0,40.8325,40.8397,40.7524,40.7597,47400.0
2011-03-23 11:40:00,56.06,56.08,56.0,56.04,122600.0,40.7888,40.8034,40.7452,40.7743,122600.0
2011-03-23 11:45:00,56.05,56.27,56.04,56.24,119600.0,40.7815,40.9416,40.7743,40.9198,119600.0
2011-03-23 11:50:00,56.21,56.3,56.14,56.22,76200.0,40.898,40.9634,40.847,40.9052,76200.0
2011-03-23 11:55:00,56.24,56.27,56.19,56.2,65200.0,40.9198,40.9416,40.8834,40.8907,65200.0
2011-03-23 12:00:00,56.18,56.26,56.15,56.15,30600.0,40.8761,40.9343,40.8543,40.8543,30600.0
2011-03-23 12:05:00,56.16,56.16,56.07,56.11,17600.0,40.8616,40.8616,40.7961,40.8252,17600.0
2011-03-23 12:10:00,56.1,56.15,56.0,56.13,20600.0,40.8179,40.8543,40.7452,40.8397,20600.0
2011-03-23 12:15:00,56.13,56.15,56.05,56.1,7800.0,40.8397,40.8543,40.7815,40.8179,7800.0
2011-03-23 12:20:00,56.1,56.27,56.1,56.23,21400.0,40.8179,40.9416,40.8179,40.9125,21400.0
2011-03-23 12:25:00,56.22,56.42,56.2,56.42,31200.0,40.9052,41.0508,40.8907,41.0508,31200.0
2011-03-23 12:30:00,56.43,56.49,56.37,56.44,33200.0,41.058,41.1017,41.0144,41.0653,33200.0
2011-03-23 12:35:00,56.46,56.49,56.43,56.49,17000.0,41.0799,41.1017,41.058,41.1017,17000.0
2011-03-23 12:40:00,56.47,56.58,56.45,56.46,27000.0,41.0871,41.1672,41.0726,41.0799,27000.0
2011-03-23 12:45:00,56.46,56.53,56.44,56.48,8800.0,41.0799,41.1308,41.0653,41.0944,8800.0
2011-03-23 12:50:00,56.47,56.5,56.42,56.44,17800.0,41.0871,41.109,41.0508,41.0653,17800.0
2011-03-23 12:55:00,56.41,56.48,56.4,56.47,17800.0,41.0435,41.0944,41.0362,41.0871,17800.0
2011-03-23 13:00:00,56.48,56.56,56.45,56.45,15000.0,41.0944,41.1526,41.0726,41.0726,15000.0
2011-03-23 13:05:00,56.45,56.48,56.38,56.41,12200.0,41.0726,41.0944,41.0216,41.0435,12200.0
2011-03-23 13:10:00,56.43,56.48,56.39,56.46,50000.0,41.058,41.0944,41.0289,41.0799,50000.0
2011-03-23 13:15:00,56.45,56.66,56.44,56.56,90400.0,41.0726,41.2254,41.0653,41.1526,90400.0
2011-03-23 13:20:00,56.58,56.6,56.42,56.53,47200.0,41.1672,41.1817,41.0508,41.1308,47200.0
2011-03-23 13:25:00,56.51,56.62,56.5,56.59,49400.0,41.1162,41.1963,41.109,41.1744,49400.0
2011-03-23 13:30:00,56.6,56.71,56.59,56.63,51600.0,41.1817,41.2618,41.1744,41.2035,51600.0
2011-03-23 13:35:00,56.65,56.67,56.54,56.56,71200.0,41.2181,41.2326,41.1381,41.1526,71200.0
2011-03-23 13:40:00,56.59,56.62,56.53,56.59,23200.0,41.1744,41.1963,41.1308,41.1744,23200.0
2011-03-23 13:45:00,56.62,56.63,56.54,56.56,8800.0,41.1963,41.2035,41.1381,41.1526,8800.0
2011-03-23 13:50:00,56.57,56.72,56.57,56.67,50000.0,41.1599,41.269,41.1599,41.2326,50000.0
2011-03-23 13:55:00,56.65,56.7,56.63,56.66,22600.0,41.2181,41.2545,41.2035,41.2254,22600.0
2011-03-23 14:00:00,56.62,56.62,56.44,56.48,48200.0,41.1963,41.1963,41.0653,41.0944,48200.0
2011-03-23 14:05:00,56.47,56.55,56.45,56.51,18600.0,41.0871,41.1453,41.0726,41.1162,18600.0
2011-03-23 14:10:00,56.51,56.52,56.44,56.46,20200.0,41.1162,41.1235,41.0653,41.0799,20200.0
2011-03-23 14:15:00,56.47,56.49,56.42,56.48,14000.0,41.0871,41.1017,41.0508,41.0944,14000.0
2011-03-23 14:20:00,56.47,56.47,56.41,56.43,25600.0,41.0871,41.0871,41.0435,41.058,25600.0
2011-03-23 14:25:00,56.43,56.46,56.37,56.4,46000.0,41.058,41.0799,41.0144,41.0362,46000.0
2011-03-23 14:30:00,56.4,56.47,56.39,56.45,20200.0,41.0362,41.0871,41.0289,41.0726,20200.0
2011-03-23 14:35:00,56.45,56.45,56.35,56.38,24000.0,41.0726,41.0726,40.9998,41.0216,24000.0
2011-03-23 14:40:00,56.41,56.49,56.4,56.48,22200.0,41.0435,41.1017,41.0362,41.0944,22200.0
2011-03-23 14:45:00,56.49,56.57,56.43,56.57,30600.0,41.1017,41.1599,41.058,41.1599,30600.0
2011-03-23 14:50:00,56.57,56.72,56.57,56.7,45800.0,41.1599,41.269,41.1599,41.2545,45800.0
2011-03-23 14:55:00,56.72,56.8,56.69,56.74,53800.0,41.269,41.3272,41.2472,41.2836,53800.0
2011-03-23 15:00:00,56.76,56.86,56.74,56.84,83600.0,41.2981,41.3709,41.2836,41.3563,83600.0
2011-03-23 15:05:00,56.83,56.83,56.75,56.78,48400.0,41.3491,41.3491,41.2909,41.3127,48400.0
2011-03-23 15:10:00,56.77,56.88,56.77,56.82,48000.0,41.3054,41.3854,41.3054,41.3418,48000.0
2011-03-23 15:15:00,56.84,56.88,56.75,56.8,32800.0,41.3563,41.3854,41.2909,41.3272,32800.0
2011-03-23 15:20:00,56.8,56.87,56.74,56.78,70400.0,41.3272,41.3782,41.2836,41.3127,70400.0
2011-03-23 15:25:00,56.79,56.8,56.72,56.77,61600.0,41.32,41.3272,41.269,41.3054,61600.0
2011-03-23 15:30:00,56.76,56.79,56.7,56.76,121000.0,41.2981,41.32,41.2545,41.2981,121000.0
2011-03-23 15:35:00,56.76,56.79,56.73,56.77,75600.0,41.2981,41.32,41.2763,41.3054,75600.0
2011-03-23 15:40:00,56.77,56.78,56.68,56.74,97200.0,41.3054,41.3127,41.2399,41.2836,97200.0
2011-03-23 15:45:00,56.74,56.79,56.67,56.77,148200.0,41.2836,41.32,41.2326,41.3054,148200.0
2011-03-23 15:50:00,56.77,56.86,56.76,56.85,214800.0,41.3054,41.3709,41.2981,41.3636,214800.0
2011-03-23 15:55:00,56.85,57.03,56.83,56.92,824400.0,41.3636,41.4946,41.3491,41.4145,824400.0
2011-03-24 09:30:00,57.46,57.46,57.17,57.2,149400.0,41.8074,41.8074,41.5964,41.6183,149400.0
2011-03-24 09:35:00,57.21,57.49,57.1,57.42,86000.0,41.6255,41.8293,41.5455,41.7783,86000.0
2011-03-24 09:40:00,57.43,57.45,57.27,57.33,107400.0,41.7856,41.8002,41.6692,41.7129,107400.0
2011-03-24 09:45:00,57.37,57.44,57.29,57.32,121200.0,41.742,41.7929,41.6838,41.7056,121200.0
2011-03-24 09:50:00,57.3,57.38,57.05,57.07,95400.0,41.691,41.7492,41.5091,41.5237,95400.0
2011-03-24 09:55:00,57.06,57.13,57.02,57.13,138400.0,41.5164,41.5673,41.4873,41.5673,138400.0
2011-03-24 10:00:00,57.13,57.2,56.98,56.98,105600.0,41.5673,41.6183,41.4582,41.4582,105600.0
2011-03-24 10:05:00,57.01,57.02,56.69,56.72,95200.0,41.48,41.4873,41.2472,41.269,95200.0
2011-03-24 10:10:00,56.74,56.74,56.51,56.61,74200.0,41.2836,41.2836,41.1162,41.189,74200.0
2011-03-24 10:15:00,56.65,56.85,56.63,56.74,141600.0,41.2181,41.3636,41.2035,41.2836,141600.0
2011-03-24 10:20:00,56.75,57.0,56.74,57.0,62800.0,41.2909,41.4728,41.2836,41.4728,62800.0
2011-03-24 10:25:00,57.0,57.07,56.94,57.06,40600.0,41.4728,41.5237,41.4291,41.5164,40600.0
2011-03-24 10:30:00,57.06,57.13,57.01,57.07,47800.0,41.5164,41.5673,41.48,41.5237,47800.0
2011-03-24 10:35:00,57.07,57.09,56.96,56.97,47800.0,41.5237,41.5382,41.4437,41.4509,47800.0
2011-03-24 10:40:00,56.99,57.03,56.95,56.95,38000.0,41.4655,41.4946,41.4364,41.4364,38000.0
2011-03-24 10:45:00,56.99,56.99,56.87,56.91,25400.0,41.4655,41.4655,41.3782,41.4073,25400.0
2011-03-24 10:50:00,56.91,57.03,56.91,56.96,77600.0,41.4073,41.4946,41.4073,41.4437,77600.0
2011-03-24 10:55:00,56.96,57.23,56.95,57.13,106800.0,41.4437,41.6401,41.4364,41.5673,106800.0
2011-03-24 11:00:00,57.13,57.23,57.13,57.2,72400.0,41.5673,41.6401,41.5673,41.6183,72400.0
2011-03-24 11:05:00,57.19,57.27,57.14,57.22,131200.0,41.611,41.6692,41.5746,41.6328,131200.0
2011-03-24 11:10:00,57.24,57.31,57.22,57.3,25600.0,41.6474,41.6983,41.6328,41.691,25600.0
2011-03-24 11:15:00,57.27,57.32,57.27,57.31,37600.0,41.6692,41.7056,41.6692,41.6983,37600.0
2011-03-24 11:20:00,57.33,57.38,57.25,57.27,34800.0,41.7129,41.7492,41.6547,41.6692,34800.0
2011-03-24 11:25:00,57.28,57.34,57.25,57.27,34400.0,41.6765,41.7201,41.6547,41.6692,34400.0
2011-03-24 11:30:00,57.27,57.38,57.27,57.34,84400.0,41.6692,41.7492,41.6692,41.7201,84400.0
2011-03-24 11:35:00,57.35,57.37,57.32,57.34,141800.0,41.7274,41.742,41.7056,41.7201,141800.0
2011-03-24 11:40:00,57.35,57.42,57.34,57.4,53400.0,41.7274,41.7783,41.7201,41.7638,53400.0
2011-03-24 11:45:00,57.4,57.42,57.3,57.35,48200.0,41.7638,41.7783,41.691,41.7274,48200.0
2011-03-24 11:50:00,57.35,57.43,57.33,57.38,40600.0,41.7274,41.7856,41.7129,41.7492,40600.0
2011-03-24 11:55:00,57.38,57.4,57.34,57.38,87600.0,41.7492,41.7638,41.7201,41.7492,87600.0
2011-03-24 12:00:00,57.37,57.45,57.35,57.44,100000.0,41.742,41.8002,41.7274,41.7929,100000.0
2011-03-24 12:05:00,57.45,57.45,57.38,57.41,36400.0,41.8002,41.8002,41.7492,41.7711,36400.0
2011-03-24 12:10:00,57.4,57.44,57.39,57.39,39200.0,41.7638,41.7929,41.7565,41.7565,39200.0
2011-03-24 12:15:00,57.41,57.45,57.39,57.4,27400.0,41.7711,41.8002,41.7565,41.7638,27400.0
2011-03-24 12:20:00,57.4,57.41,57.27,57.32,121000.0,41.7638,41.7711,41.6692,41.7056,121000.0
2011-03-24 12:25:00,57.33,57.42,57.32,57.38,52800.0,41.7129,41.7783,41.7056,41.7492,52800.0
2011-03-24 12:30:00,57.38,57.4,57.35,57.38,35800.0,41.7492,41.7638,41.7274,41.7492,35800.0
2011-03-24 12:35:00,57.38,57.44,57.34,57.35,140600.0,41.7492,41.7929,41.7201,41.7274,140600.0
2011-03-24 12:40:00,57.35,57.44,57.34,57.43,43400.0,41.7274,41.7929,41.7201,41.7856,43400.0
2011-03-24 12:45:00,57.42,57.44,57.26,57.27,51000.0,41.7783,41.7929,41.6619,41.6692,51000.0
2011-03-24 12:50:00,57.26,57.28,57.01,57.02,57000.0,41.6619,41.6765,41.48,41.4873,57000.0
2011-03-24 12:55:00,57.04,57.04,56.9,56.92,113000.0,41.5019,41.5019,41.4,41.4145,113000.0
2011-03-24 13:00:00,56.92,57.17,56.91,57.17,34800.0,41.4145,41.5964,41.4073,41.5964,34800.0
2011-03-24 13:05:00,57.16,57.24,57.04,57.15,26400.0,41.5892,41.6474,41.5019,41.5819,26400.0
2011-03-24 13:10:00,57.13,57.19,57.13,57.15,12600.0,41.5673,41.611,41.5673,41.5819,12600.0
2011-03-24 13:15:00,57.15,57.23,57.15,57.2,24000.0,41.5819,41.6401,41.5819,41.6183,24000.0
2011-03-24 13:20:00,57.19,57.19,57.14,57.17,8800.0,41.611,41.611,41.5746,41.5964,8800.0
2011-03-24 13:25:00,57.19,57.25,57.17,57.25,24800.0,41.611,41.6547,41.5964,41.6547,24800.0
2011-03-24 13:30:00,57.25,57.29,57.24,57.25,27000.0,41.6547,41.6838,41.6474,41.6547,27000.0
2011-03-24 13:35:00,57.25,57.32,57.25,57.26,25400.0,41.6547,41.7056,41.6547,41.6619,25400.0
2011-03-24 13:40:00,57.25,57.31,57.25,57.3,24600.0,41.6547,41.6983,41.6547,41.691,24600.0
2011-03-24 13:45:00,57.29,57.33,57.26,57.32,129800.0,41.6838,41.7129,41.6619,41.7056,129800.0
2011-03-24 13:50:00,57.33,57.37,57.29,57.35,33800.0,41.7129,41.742,41.6838,41.7274,33800.0
2011-03-24 13:55:00,57.35,57.48,57.35,57.47,50200.0,41.7274,41.822,41.7274,41.8147,50200.0
2011-03-24 14:00:00,57.48,57.69,57.45,57.67,165200.0,41.822,41.9748,41.8002,41.9602,165200.0
2011-03-24 14:05:00,57.67,57.74,57.58,57.6,67800.0,41.9602,42.0112,41.8948,41.9093,67800.0
2011-03-24 14:10:00,57.61,57.63,57.49,57.59,27400.0,41.9166,41.9311,41.8293,41.902,27400.0
2011-03-24 14:15:00,57.56,57.58,57.49,57.56,38600.0,41.8802,41.8948,41.8293,41.8802,38600.0
2011-03-24 14:20:00,57.56,57.61,57.46,57.49,27600.0,41.8802,41.9166,41.8074,41.8293,27600.0
2011-03-24 14:25:00,57.5,57.58,57.5,57.56,17600.0,41.8365,41.8948,41.8365,41.8802,17600.0
2011-03-24 14:30:00,57.55,57.59,57.52,57.56,22000.0,41.8729,41.902,41.8511,41.8802,22000.0
2011-03-24 14:35:00,57.58,57.62,57.52,57.55,29000.0,41.8948,41.9239,41.8511,41.8729,29000.0
2011-03-24 14:40:00,57.55,57.56,57.47,57.56,61000.0,41.8729,41.8802,41.8147,41.8802,61000.0
2011-03-24 14:45:00,57.57,57.59,57.5,57.55,58200.0,41.8875,41.902,41.8365,41.8729,58200.0
2011-03-24 14:50:00,57.55,57.6,57.54,57.58,28800.0,41.8729,41.9093,41.8657,41.8948,28800.0
2011-03-24 14:55:00,57.57,57.6,57.52,57.56,16400.0,41.8875,41.9093,41.8511,41.8802,16400.0
2011-03-24 15:00:00,57.56,57.57,57.48,57.49,31200.0,41.8802,41.8875,41.822,41.8293,31200.0
2011-03-24 15:05:00,57.48,57.53,57.48,57.52,22600.0,41.822,41.8584,41.822,41.8511,22600.0
2011-03-24 15:10:00,57.52,57.58,57.5,57.58,31400.0,41.8511,41.8948,41.8365,41.8948,31400.0
2011-03-24 15:15:00,57.57,57.69,57.54,57.68,54600.0,41.8875,41.9748,41.8657,41.9675,54600.0
2011-03-24 15:20:00,57.64,57.74,57.63,57.71,59000.0,41.9384,42.0112,41.9311,41.9893,59000.0
2011-03-24 15:25:00,57.68,57.71,57.62,57.63,51200.0,41.9675,41.9893,41.9239,41.9311,51200.0
2011-03-24 15:30:00,57.63,57.75,57.63,57.73,103400.0,41.9311,42.0184,41.9311,42.0039,103400.0
2011-03-24 15:35:00,57.73,57.83,57.73,57.77,135400.0,42.0039,42.0767,42.0039,42.033,135400.0
2011-03-24 15:40:00,57.77,57.81,57.76,57.79,138400.0,42.033,42.0621,42.0257,42.0476,138400.0
2011-03-24 15:45:00,57.79,57.84,57.79,57.81,127800.0,42.0476,42.0839,42.0476,42.0621,127800.0
2011-03-24 15:50:00,57.8,57.85,57.77,57.81,247000.0,42.0548,42.0912,42.033,42.0621,247000.0
2011-03-24 15:55:00,57.82,57.85,57.75,57.77,234800.0,42.0694,42.0912,42.0184,42.033,234800.0
2011-03-25 09:30:00,57.91,57.99,57.71,57.72,96400.0,42.1349,42.1931,41.9893,41.9966,96400.0
2011-03-25 09:35:00,57.7,57.81,57.56,57.56,76800.0,41.9821,42.0621,41.8802,41.8802,76800.0
2011-03-25 09:40:00,57.55,57.63,57.38,57.49,114600.0,41.8729,41.9311,41.7492,41.8293,114600.0
2011-03-25 09:45:00,57.52,57.76,57.49,57.56,86800.0,41.8511,42.0257,41.8293,41.8802,86800.0
2011-03-25 09:50:00,57.57,57.69,57.57,57.6,35800.0,41.8875,41.9748,41.8875,41.9093,35800.0
2011-03-25 09:55:00,57.6,57.71,57.57,57.63,31000.0,41.9093,41.9893,41.8875,41.9311,31000.0
2011-03-25 10:00:00,57.63,57.91,57.63,57.91,73400.0,41.9311,42.1349,41.9311,42.1349,73400.0
2011-03-25 10:05:00,57.9,57.9,57.78,57.85,47800.0,42.1276,42.1276,42.0403,42.0912,47800.0
2011-03-25 10:10:00,57.83,57.99,57.83,57.92,91200.0,42.0767,42.1931,42.0767,42.1421,91200.0
2011-03-25 10:15:00,57.94,57.99,57.83,57.91,67000.0,42.1567,42.1931,42.0767,42.1349,67000.0
2011-03-25 10:20:00,57.93,58.18,57.9,58.14,41000.0,42.1494,42.3313,42.1276,42.3022,41000.0
2011-03-25 10:25:00,58.14,58.29,58.07,58.18,78600.0,42.3022,42.4113,42.2513,42.3313,78600.0
2011-03-25 10:30:00,58.19,58.21,58.13,58.17,48600.0,42.3386,42.3531,42.2949,42.324,48600.0
2011-03-25 10:35:00,58.17,58.17,58.01,58.02,32400.0,42.324,42.324,42.2076,42.2149,32400.0
2011-03-25 10:40:00,58.02,58.16,58.02,58.1,43800.0,42.2149,42.3168,42.2149,42.2731,43800.0
2011-03-25 10:45:00,58.13,58.2,58.08,58.2,36600.0,42.2949,42.3459,42.2586,42.3459,36600.0
2011-03-25 10:50:00,58.2,58.37,58.2,58.32,86600.0,42.3459,42.4696,42.3459,42.4332,86600.0
2011-03-25 10:55:00,58.33,58.34,58.26,58.3,126200.0,42.4405,42.4477,42.3895,42.4186,126200.0
2011-03-25 11:00:00,58.33,58.38,58.27,58.3,148800.0,42.4405,42.4768,42.3968,42.4186,148800.0
2011-03-25 11:05:00,58.3,58.33,58.21,58.26,211200.0,42.4186,42.4405,42.3531,42.3895,211200.0
2011-03-25 11:10:00,58.27,58.3,58.09,58.09,70600.0,42.3968,42.4186,42.2658,42.2658,70600.0
2011-03-25 11:15:00,58.07,58.16,58.0,58.13,29000.0,42.2513,42.3168,42.2003,42.2949,29000.0
2011-03-25 11:20:00,58.13,58.17,58.04,58.09,19600.0,42.2949,42.324,42.2294,42.2658,19600.0
2011-03-25 11:25:00,58.07,58.13,58.01,58.1,103800.0,42.2513,42.2949,42.2076,42.2731,103800.0
2011-03-25 11:30:00,58.08,58.12,58.05,58.09,60800.0,42.2586,42.2877,42.2367,42.2658,60800.0
2011-03-25 11:35:00,58.09,58.2,58.09,58.14,28800.0,42.2658,42.3459,42.2658,42.3022,28800.0
2011-03-25 11:40:00,58.13,58.27,58.12,58.24,23800.0,42.2949,42.3968,42.2877,42.375,23800.0
2011-03-25 11:45:00,58.24,58.32,58.24,58.3,53600.0,42.375,42.4332,42.375,42.4186,53600.0
2011-03-25 11:50:00,58.28,58.3,58.19,58.24,51400.0,42.4041,42.4186,42.3386,42.375,51400.0
2011-03-25 11:55:00,58.23,58.24,58.09,58.12,37000.0,42.3677,42.375,42.2658,42.2877,37000.0
2011-03-25 12:00:00,58.14,58.2,58.08,58.15,23800.0,42.3022,42.3459,42.2586,42.3095,23800.0
2011-03-25 12:05:00,58.15,58.17,58.06,58.1,44200.0,42.3095,42.324,42.244,42.2731,44200.0
2011-03-25 12:10:00,58.1,58.13,58.02,58.07,71400.0,42.2731,42.2949,42.2149,42.2513,71400.0
2011-03-25 12:15:00,58.07,58.15,58.03,58.1,56000.0,42.2513,42.3095,42.2222,42.2731,56000.0
2011-03-25 12:20:00,58.07,58.1,58.03,58.05,32800.0,42.2513,42.2731,42.2222,42.2367,32800.0
2011-03-25 12:25:00,58.07,58.13,58.05,58.13,36600.0,42.2513,42.2949,42.2367,42.2949,36600.0
2011-03-25 12:30:00,58.15,58.15,58.08,58.1,75200.0,42.3095,42.3095,42.2586,42.2731,75200.0
2011-03-25 12:35:00,58.09,58.17,58.09,58.16,91600.0,42.2658,42.324,42.2658,42.3168,91600.0
2011-03-25 12:40:00,58.15,58.21,58.14,58.16,82800.0,42.3095,42.3531,42.3022,42.3168,82800.0
2011-03-25 12:45:00,58.17,58.3,58.16,58.29,28800.0,42.324,42.4186,42.3168,42.4113,28800.0
2011-03-25 12:50:00,58.26,58.33,58.26,58.32,30000.0,42.3895,42.4405,42.3895,42.4332,30000.0
2011-03-25 12:55:00,58.35,58.37,58.32,58.34,13000.0,42.455,42.4696,42.4332,42.4477,13000.0
2011-03-25 13:00:00,58.34,58.35,58.32,58.34,81200.0,42.4477,42.455,42.4332,42.4477,81200.0
2011-03-25 13:05:00,58.35,58.44,58.33,58.42,41200.0,42.455,42.5205,42.4405,42.5059,41200.0
2011-03-25 13:10:00,58.42,58.44,58.37,58.4,29400.0,42.5059,42.5205,42.4696,42.4914,29400.0
2011-03-25 13:15:00,58.4,58.43,58.39,58.42,87000.0,42.4914,42.5132,42.4841,42.5059,87000.0
2011-03-25 13:20:00,58.42,58.49,58.41,58.48,38400.0,42.5059,42.5569,42.4987,42.5496,38400.0
2011-03-25 13:25:00,58.48,58.5,58.48,58.49,14800.0,42.5496,42.5641,42.5496,42.5569,14800.0
2011-03-25 13:30:00,58.49,58.5,58.44,58.49,33200.0,42.5569,42.5641,42.5205,42.5569,33200.0
2011-03-25 13:35:00,58.49,58.59,58.49,58.59,30200.0,42.5569,42.6296,42.5569,42.6296,30200.0
2011-03-25 13:40:00,58.59,58.7,58.59,58.67,64800.0,42.6296,42.7097,42.6296,42.6878,64800.0
2011-03-25 13:45:00,58.66,58.74,58.66,58.72,30800.0,42.6806,42.7388,42.6806,42.7242,30800.0
2011-03-25 13:50:00,58.72,58.76,58.69,58.69,27600.0,42.7242,42.7533,42.7024,42.7024,27600.0
2011-03-25 13:55:00,58.71,58.74,58.59,58.63,39200.0,42.7169,42.7388,42.6296,42.6587,39200.0
2011-03-25 14:00:00,58.62,58.63,58.57,58.62,19400.0,42.6515,42.6587,42.6151,42.6515,19400.0
2011-03-25 14:05:00,58.6,58.72,58.6,58.7,38800.0,42.6369,42.7242,42.6369,42.7097,38800.0
2011-03-25 14:10:00,58.71,58.76,58.69,58.72,31200.0,42.7169,42.7533,42.7024,42.7242,31200.0
2011-03-25 14:15:00,58.72,58.8,58.71,58.73,44000.0,42.7242,42.7824,42.7169,42.7315,44000.0
2011-03-25 14:20:00,58.73,58.75,58.68,58.7,41000.0,42.7315,42.746,42.6951,42.7097,41000.0
2011-03-25 14:25:00,58.69,58.77,58.63,58.75,53200.0,42.7024,42.7606,42.6587,42.746,53200.0
2011-03-25 14:30:00,58.73,58.82,58.69,58.8,71000.0,42.7315,42.797,42.7024,42.7824,71000.0
2011-03-25 14:35:00,58.8,58.84,58.74,58.77,56200.0,42.7824,42.8115,42.7388,42.7606,56200.0
2011-03-25 14:40:00,58.78,58.79,58.68,58.79,43400.0,42.7679,42.7751,42.6951,42.7751,43400.0
2011-03-25 14:45:00,58.77,58.84,58.75,58.8,30000.0,42.7606,42.8115,42.746,42.7824,30000.0
2011-03-25 14:50:00,58.8,58.84,58.79,58.81,27200.0,42.7824,42.8115,42.7751,42.7897,27200.0
2011-03-25 14:55:00,58.81,58.81,58.7,58.74,38200.0,42.7897,42.7897,42.7097,42.7388,38200.0
2011-03-25 15:00:00,58.75,58.75,58.69,58.73,31200.0,42.746,42.746,42.7024,42.7315,31200.0
2011-03-25 15:05:00,58.73,58.77,58.72,58.74,78400.0,42.7315,42.7606,42.7242,42.7388,78400.0
2011-03-25 15:10:00,58.74,58.88,58.74,58.88,90200.0,42.7388,42.8406,42.7388,42.8406,90200.0
2011-03-25 15:15:00,58.89,58.95,58.84,58.93,76000.0,42.8479,42.8916,42.8115,42.877,76000.0
2011-03-25 15:20:00,58.93,58.98,58.93,58.95,56200.0,42.877,42.9134,42.877,42.8916,56200.0
2011-03-25 15:25:00,58.95,58.97,58.94,58.96,156000.0,42.8916,42.9061,42.8843,42.8988,156000.0
2011-03-25 15:30:00,58.96,58.99,58.88,58.91,140200.0,42.8988,42.9207,42.8406,42.8625,140200.0
2011-03-25 15:35:00,58.9,59.07,58.86,59.05,99600.0,42.8552,42.9789,42.8261,42.9643,99600.0
2011-03-25 15:40:00,59.05,59.06,58.94,58.99,82000.0,42.9643,42.9716,42.8843,42.9207,82000.0
2011-03-25 15:45:00,58.98,59.0,58.81,58.92,100600.0,42.9134,42.9279,42.7897,42.8697,100600.0
2011-03-25 15:50:00,58.92,58.94,58.86,58.91,83400.0,42.8697,42.8843,42.8261,42.8625,83400.0
2011-03-25 15:55:00,58.92,58.95,58.75,58.77,234000.0,42.8697,42.8916,42.746,42.7606,234000.0
2011-03-28 09:30:00,58.38,58.7,58.38,58.58,106200.0,42.4768,42.7097,42.4768,42.6223,106200.0
2011-03-28 09:35:00,58.58,58.86,58.17,58.85,79800.0,42.6223,42.8261,42.324,42.8188,79800.0
2011-03-28 09:40:00,58.85,59.19,58.67,59.05,92200.0,42.8188,43.0662,42.6878,42.9643,92200.0
2011-03-28 09:45:00,59.08,59.42,59.05,59.32,91400.0,42.9861,43.2335,42.9643,43.1608,91400.0
2011-03-28 09:50:00,59.33,59.48,59.2,59.45,70400.0,43.168,43.2772,43.0735,43.2554,70400.0
2011-03-28 09:55:00,59.45,59.49,59.31,59.32,78600.0,43.2554,43.2845,43.1535,43.1608,78600.0
2011-03-28 10:00:00,59.35,59.44,59.23,59.38,95800.0,43.1826,43.2481,43.0953,43.2044,95800.0
2011-03-28 10:05:00,59.38,59.45,59.29,59.36,107600.0,43.2044,43.2554,43.1389,43.1899,107600.0
2011-03-28 10:10:00,59.4,59.6,59.35,59.58,112200.0,43.219,43.3645,43.1826,43.3499,112200.0
2011-03-28 10:15:00,59.6,59.7,59.48,59.7,85400.0,43.3645,43.4373,43.2772,43.4373,85400.0
2011-03-28 10:20:00,59.7,59.74,59.6,59.63,89200.0,43.4373,43.4664,43.3645,43.3863,89200.0
2011-03-28 10:25:00,59.63,59.74,59.57,59.59,67800.0,43.3863,43.4664,43.3427,43.3572,67800.0
2011-03-28 10:30:00,59.57,59.66,59.52,59.66,117800.0,43.3427,43.4081,43.3063,43.4081,117800.0
2011-03-28 10:35:00,59.63,59.83,59.62,59.83,95800.0,43.3863,43.5318,43.379,43.5318,95800.0
2011-03-28 10:40:00,59.83,59.85,59.7,59.8,45800.0,43.5318,43.5464,43.4373,43.51,45800.0
2011-03-28 10:45:00,59.8,59.82,59.52,59.58,40200.0,43.51,43.5246,43.3063,43.3499,40200.0
2011-03-28 10:50:00,59.57,59.63,59.27,59.27,64400.0,43.3427,43.3863,43.1244,43.1244,64400.0
2011-03-28 10:55:00,59.29,59.29,59.1,59.2,78800.0,43.1389,43.1389,43.0007,43.0735,78800.0
2011-03-28 11:00:00,59.22,59.22,59.04,59.19,45200.0,43.088,43.088,42.957,43.0662,45200.0
2011-03-28 11:05:00,59.17,59.23,59.09,59.2,60000.0,43.0516,43.0953,42.9934,43.0735,60000.0
2011-03-28 11:10:00,59.19,59.32,59.18,59.21,32600.0,43.0662,43.1608,43.0589,43.0807,32600.0
2011-03-28 11:15:00,59.19,59.3,59.19,59.24,47600.0,43.0662,43.1462,43.0662,43.1026,47600.0
2011-03-28 11:20:00,59.24,59.27,59.16,59.23,31600.0,43.1026,43.1244,43.0444,43.0953,31600.0
2011-03-28 11:25:00,59.2,59.26,59.08,59.16,51200.0,43.0735,43.1171,42.9861,43.0444,51200.0
2011-03-28 11:30:00,59.13,59.15,59.07,59.11,70400.0,43.0225,43.0371,42.9789,43.008,70400.0
2011-03-28 11:35:00,59.13,59.13,58.97,59.02,79000.0,43.0225,43.0225,42.9061,42.9425,79000.0
2011-03-28 11:40:00,59.01,59.05,58.88,59.01,57800.0,42.9352,42.9643,42.8406,42.9352,57800.0
2011-03-28 11:45:00,58.98,59.07,58.95,59.05,44600.0,42.9134,42.9789,42.8916,42.9643,44600.0
2011-03-28 11:50:00,59.07,59.1,59.01,59.02,72600.0,42.9789,43.0007,42.9352,42.9425,72600.0
2011-03-28 11:55:00,59.02,59.06,58.97,59.05,21800.0,42.9425,42.9716,42.9061,42.9643,21800.0
2011-03-28 12:00:00,59.05,59.21,59.04,59.21,70200.0,42.9643,43.0807,42.957,43.0807,70200.0
2011-03-28 12:05:00,59.18,59.28,59.18,59.22,35600.0,43.0589,43.1317,43.0589,43.088,35600.0
2011-03-28 12:10:00,59.2,59.21,59.1,59.19,18400.0,43.0735,43.0807,43.0007,43.0662,18400.0
2011-03-28 12:15:00,59.19,59.21,59.15,59.17,27800.0,43.0662,43.0807,43.0371,43.0516,27800.0
2011-03-28 12:20:00,59.19,59.23,59.15,59.19,22000.0,43.0662,43.0953,43.0371,43.0662,22000.0
2011-03-28 12:25:00,59.19,59.19,59.12,59.12,19600.0,43.0662,43.0662,43.0152,43.0152,19600.0
2011-03-28 12:30:00,59.15,59.19,59.09,59.16,25800.0,43.0371,43.0662,42.9934,43.0444,25800.0
2011-03-28 12:35:00,59.14,59.15,59.08,59.12,10000.0,43.0298,43.0371,42.9861,43.0152,10000.0
2011-03-28 12:40:00,59.14,59.33,59.12,59.31,43800.0,43.0298,43.168,43.0152,43.1535,43800.0
2011-03-28 12:45:00,59.33,59.44,59.33,59.42,44800.0,43.168,43.2481,43.168,43.2335,44800.0
2011-03-28 12:50:00,59.42,59.45,59.38,59.45,37200.0,43.2335,43.2554,43.2044,43.2554,37200.0
2011-03-28 12:55:00,59.45,59.49,59.44,59.44,32400.0,43.2554,43.2845,43.2481,43.2481,32400.0
2011-03-28 13:00:00,59.45,59.49,59.42,59.47,71600.0,43.2554,43.2845,43.2335,43.2699,71600.0
2011-03-28 13:05:00,59.48,59.55,59.47,59.55,53800.0,43.2772,43.3281,43.2699,43.3281,53800.0
2011-03-28 13:10:00,59.55,59.68,59.54,59.63,65600.0,43.3281,43.4227,43.3208,43.3863,65600.0
2011-03-28 13:15:00,59.62,59.63,59.6,59.6,19000.0,43.379,43.3863,43.3645,43.3645,19000.0
2011-03-28 13:20:00,59.61,59.68,59.61,59.68,56400.0,43.3718,43.4227,43.3718,43.4227,56400.0
2011-03-28 13:25:00,59.67,59.71,59.66,59.7,54400.0,43.4154,43.4445,43.4081,43.4373,54400.0
2011-03-28 13:30:00,59.7,59.7,59.63,59.67,141000.0,43.4373,43.4373,43.3863,43.4154,141000.0
2011-03-28 13:35:00,59.67,59.72,59.63,59.7,46000.0,43.4154,43.4518,43.3863,43.4373,46000.0
2011-03-28 13:40:00,59.71,59.74,59.7,59.74,24600.0,43.4445,43.4664,43.4373,43.4664,24600.0
2011-03-28 13:45:00,59.75,59.8,59.72,59.74,56200.0,43.4736,43.51,43.4518,43.4664,56200.0
2011-03-28 13:50:00,59.75,59.77,59.71,59.74,46200.0,43.4736,43.4882,43.4445,43.4664,46200.0
2011-03-28 13:55:00,59.74,59.79,59.74,59.76,60200.0,43.4664,43.5027,43.4664,43.4809,60200.0
2011-03-28 14:00:00,59.76,59.79,59.75,59.76,85400.0,43.4809,43.5027,43.4736,43.4809,85400.0
2011-03-28 14:05:00,59.76,59.77,59.57,59.58,93400.0,43.4809,43.4882,43.3427,43.3499,93400.0
2011-03-28 14:10:00,59.57,59.58,59.49,59.5,82400.0,43.3427,43.3499,43.2845,43.2917,82400.0
2011-03-28 14:15:00,59.49,59.49,59.42,59.46,27600.0,43.2845,43.2845,43.2335,43.2626,27600.0
2011-03-28 14:20:00,59.45,59.45,59.33,59.33,33000.0,43.2554,43.2554,43.168,43.168,33000.0
2011-03-28 14:25:00,59.34,59.37,59.24,59.31,91800.0,43.1753,43.1971,43.1026,43.1535,91800.0
2011-03-28 14:30:00,59.31,59.46,59.31,59.46,58000.0,43.1535,43.2626,43.1535,43.2626,58000.0
2011-03-28 14:35:00,59.46,59.48,59.35,59.42,31800.0,43.2626,43.2772,43.1826,43.2335,31800.0
2011-03-28 14:40:00,59.44,59.49,59.33,59.35,48000.0,43.2481,43.2845,43.168,43.1826,48000.0
2011-03-28 14:45:00,59.35,59.37,59.26,59.33,123400.0,43.1826,43.1971,43.1171,43.168,123400.0
2011-03-28 14:50:00,59.33,59.36,59.19,59.33,70000.0,43.168,43.1899,43.0662,43.168,70000.0
2011-03-28 14:55:00,59.32,59.34,59.3,59.33,64000.0,43.1608,43.1753,43.1462,43.168,64000.0
2011-03-28 15:00:00,59.33,59.41,59.3,59.33,105400.0,43.168,43.2263,43.1462,43.168,105400.0
2011-03-28 15:05:00,59.33,59.34,59.27,59.28,91200.0,43.168,43.1753,43.1244,43.1317,91200.0
2011-03-28 15:10:00,59.3,59.35,59.3,59.33,77000.0,43.1462,43.1826,43.1462,43.168,77000.0
2011-03-28 15:15:00,59.33,59.33,59.31,59.31,84600.0,43.168,43.168,43.1535,43.1535,84600.0
2011-03-28 15:20:00,59.31,59.31,59.27,59.28,128000.0,43.1535,43.1535,43.1244,43.1317,128000.0
2011-03-28 15:25:00,59.28,59.32,59.24,59.26,110400.0,43.1317,43.1608,43.1026,43.1171,110400.0
2011-03-28 15:30:00,59.26,59.35,59.26,59.34,115000.0,43.1171,43.1826,43.1171,43.1753,115000.0
2011-03-28 15:35:00,59.34,59.45,59.33,59.41,135600.0,43.1753,43.2554,43.168,43.2263,135600.0
2011-03-28 15:40:00,59.42,59.44,59.36,59.41,236600.0,43.2335,43.2481,43.1899,43.2263,236600.0
2011-03-28 15:45:00,59.38,59.43,59.35,59.42,194800.0,43.2044,43.2408,43.1826,43.2335,194800.0
2011-03-28 15:50:00,59.42,59.56,59.42,59.42,259000.0,43.2335,43.3354,43.2335,43.2335,259000.0
2011-03-28 15:55:00,59.4,59.41,59.19,59.22,216600.0,43.219,43.2263,43.0662,43.088,216600.0
2011-03-29 09:30:00,58.76,59.14,58.76,58.89,244200.0,42.7533,43.0298,42.7533,42.8479,244200.0
2011-03-29 09:35:00,58.89,59.13,58.66,58.85,167600.0,42.8479,43.0225,42.6806,42.8188,167600.0
2011-03-29 09:40:00,58.9,58.98,58.33,58.37,147800.0,42.8552,42.9134,42.4405,42.4696,147800.0
2011-03-29 09:45:00,58.33,58.37,58.01,58.14,167000.0,42.4405,42.4696,42.2076,42.3022,167000.0
2011-03-29 09:50:00,58.12,58.19,58.02,58.17,95800.0,42.2877,42.3386,42.2149,42.324,95800.0
2011-03-29 09:55:00,58.13,58.27,58.03,58.09,95800.0,42.2949,42.3968,42.2222,42.2658,95800.0
2011-03-29 10:00:00,58.09,58.4,58.02,58.32,102600.0,42.2658,42.4914,42.2149,42.4332,102600.0
2011-03-29 10:05:00,58.32,58.32,57.9,57.98,185400.0,42.4332,42.4332,42.1276,42.1858,185400.0
2011-03-29 10:10:00,57.98,58.35,57.98,58.34,117200.0,42.1858,42.455,42.1858,42.4477,117200.0
2011-03-29 10:15:00,58.33,58.43,58.2,58.27,148000.0,42.4405,42.5132,42.3459,42.3968,148000.0
2011-03-29 10:20:00,58.24,58.33,58.16,58.27,216600.0,42.375,42.4405,42.3168,42.3968,216600.0
2011-03-29 10:25:00,58.25,58.27,58.01,58.01,117600.0,42.3822,42.3968,42.2076,42.2076,117600.0
2011-03-29 10:30:00,58.02,58.32,58.02,58.17,61400.0,42.2149,42.4332,42.2149,42.324,61400.0
2011-03-29 10:35:00,58.16,58.18,58.1,58.13,49000.0,42.3168,42.3313,42.2731,42.2949,49000.0
2011-03-29 10:40:00,58.12,58.2,58.1,58.2,39000.0,42.2877,42.3459,42.2731,42.3459,39000.0
2011-03-29 10:45:00,58.2,58.59,58.19,58.5,103600.0,42.3459,42.6296,42.3386,42.5641,103600.0
2011-03-29 10:50:00,58.52,58.67,58.35,58.35,85400.0,42.5787,42.6878,42.455,42.455,85400.0
2011-03-29 10:55:00,58.37,58.42,58.31,58.37,53200.0,42.4696,42.5059,42.4259,42.4696,53200.0
2011-03-29 11:00:00,58.35,58.56,58.34,58.56,51600.0,42.455,42.6078,42.4477,42.6078,51600.0
2011-03-29 11:05:00,58.55,58.84,58.52,58.78,91800.0,42.6005,42.8115,42.5787,42.7679,91800.0
2011-03-29 11:10:00,58.78,58.89,58.74,58.88,56400.0,42.7679,42.8479,42.7388,42.8406,56400.0
2011-03-29 11:15:00,58.88,58.96,58.76,58.86,55400.0,42.8406,42.8988,42.7533,42.8261,55400.0
2011-03-29 11:20:00,58.87,58.92,58.76,58.88,113600.0,42.8334,42.8697,42.7533,42.8406,113600.0
2011-03-29 11:25:00,58.87,58.91,58.76,58.81,55800.0,42.8334,42.8625,42.7533,42.7897,55800.0
2011-03-29 11:30:00,58.81,58.98,58.76,58.97,69000.0,42.7897,42.9134,42.7533,42.9061,69000.0
2011-03-29 11:35:00,58.98,59.01,58.93,58.96,24800.0,42.9134,42.9352,42.877,42.8988,24800.0
2011-03-29 11:40:00,58.95,58.98,58.94,58.96,27000.0,42.8916,42.9134,42.8843,42.8988,27000.0
2011-03-29 11:45:00,58.96,58.97,58.91,58.93,21600.0,42.8988,42.9061,42.8625,42.877,21600.0
2011-03-29 11:50:00,58.93,58.94,58.85,58.85,29600.0,42.877,42.8843,42.8188,42.8188,29600.0
2011-03-29 11:55:00,58.87,58.92,58.82,58.86,105800.0,42.8334,42.8697,42.797,42.8261,105800.0
2011-03-29 12:00:00,58.85,58.91,58.79,58.89,74800.0,42.8188,42.8625,42.7751,42.8479,74800.0
2011-03-29 12:05:00,58.9,59.08,58.89,59.08,94800.0,42.8552,42.9861,42.8479,42.9861,94800.0
2011-03-29 12:10:00,59.06,59.11,59.0,59.06,104800.0,42.9716,43.008,42.9279,42.9716,104800.0
2011-03-29 12:15:00,59.06,59.23,59.05,59.19,36200.0,42.9716,43.0953,42.9643,43.0662,36200.0
2011-03-29 12:20:00,59.18,59.21,59.02,59.2,58400.0,43.0589,43.0807,42.9425,43.0735,58400.0
2011-03-29 12:25:00,59.19,59.22,59.14,59.15,46800.0,43.0662,43.088,43.0298,43.0371,46800.0
2011-03-29 12:30:00,59.15,59.2,59.14,59.18,70000.0,43.0371,43.0735,43.0298,43.0589,70000.0
2011-03-29 12:35:00,59.18,59.18,59.02,59.09,39000.0,43.0589,43.0589,42.9425,42.9934,39000.0
2011-03-29 12:40:00,59.1,59.14,59.06,59.11,51600.0,43.0007,43.0298,42.9716,43.008,51600.0
2011-03-29 12:45:00,59.1,59.21,59.08,59.19,71200.0,43.0007,43.0807,42.9861,43.0662,71200.0
2011-03-29 12:50:00,59.18,59.3,59.17,59.27,24800.0,43.0589,43.1462,43.0516,43.1244,24800.0
2011-03-29 12:55:00,59.27,59.48,59.23,59.44,100800.0,43.1244,43.2772,43.0953,43.2481,100800.0
2011-03-29 13:00:00,59.45,59.57,59.45,59.56,79200.0,43.2554,43.3427,43.2554,43.3354,79200.0
2011-03-29 13:05:00,59.56,59.57,59.52,59.53,19000.0,43.3354,43.3427,43.3063,43.3136,19000.0
2011-03-29 13:10:00,59.52,59.53,59.4,59.43,21600.0,43.3063,43.3136,43.219,43.2408,21600.0
2011-03-29 13:15:00,59.38,59.42,59.27,59.37,22800.0,43.2044,43.2335,43.1244,43.1971,22800.0
2011-03-29 13:20:00,59.34,59.35,59.26,59.26,13600.0,43.1753,43.1826,43.1171,43.1171,13600.0
2011-03-29 13:25:00,59.27,59.35,59.26,59.35,19200.0,43.1244,43.1826,43.1171,43.1826,19200.0
2011-03-29 13:30:00,59.32,59.37,59.31,59.35,22800.0,43.1608,43.1971,43.1535,43.1826,22800.0
2011-03-29 13:35:00,59.35,59.4,59.33,59.38,39800.0,43.1826,43.219,43.168,43.2044,39800.0
2011-03-29 13:40:00,59.38,59.41,59.34,59.38,65600.0,43.2044,43.2263,43.1753,43.2044,65600.0
2011-03-29 13:45:00,59.38,59.4,59.32,59.35,47600.0,43.2044,43.219,43.1608,43.1826,47600.0
2011-03-29 13:50:00,59.34,59.35,59.2,59.23,49800.0,43.1753,43.1826,43.0735,43.0953,49800.0
2011-03-29 13:55:00,59.23,59.33,59.2,59.32,43400.0,43.0953,43.168,43.0735,43.1608,43400.0
2011-03-29 14:00:00,59.31,59.56,59.31,59.53,50800.0,43.1535,43.3354,43.1535,43.3136,50800.0
2011-03-29 14:05:00,59.55,59.55,59.45,59.52,31000.0,43.3281,43.3281,43.2554,43.3063,31000.0
2011-03-29 14:10:00,59.52,59.66,59.49,59.65,30400.0,43.3063,43.4081,43.2845,43.4009,30400.0
2011-03-29 14:15:00,59.66,59.77,59.65,59.7,63200.0,43.4081,43.4882,43.4009,43.4373,63200.0
2011-03-29 14:20:00,59.69,59.69,59.57,59.58,27400.0,43.43,43.43,43.3427,43.3499,27400.0
2011-03-29 14:25:00,59.58,59.6,59.48,59.52,33000.0,43.3499,43.3645,43.2772,43.3063,33000.0
2011-03-29 14:30:00,59.52,59.6,59.52,59.59,31200.0,43.3063,43.3645,43.3063,43.3572,31200.0
2011-03-29 14:35:00,59.59,59.63,59.59,59.62,37000.0,43.3572,43.3863,43.3572,43.379,37000.0
2011-03-29 14:40:00,59.62,59.69,59.62,59.65,69200.0,43.379,43.43,43.379,43.4009,69200.0
2011-03-29 14:45:00,59.63,59.67,59.63,59.66,46400.0,43.3863,43.4154,43.3863,43.4081,46400.0
2011-03-29 14:50:00,59.65,59.73,59.65,59.72,33400.0,43.4009,43.4591,43.4009,43.4518,33400.0
2011-03-29 14:55:00,59.72,59.74,59.66,59.69,39000.0,43.4518,43.4664,43.4081,43.43,39000.0
2011-03-29 15:00:00,59.7,59.72,59.65,59.67,36400.0,43.4373,43.4518,43.4009,43.4154,36400.0
2011-03-29 15:05:00,59.66,59.68,59.55,59.59,39400.0,43.4081,43.4227,43.3281,43.3572,39400.0
2011-03-29 15:10:00,59.58,59.63,59.56,59.63,53600.0,43.3499,43.3863,43.3354,43.3863,53600.0
2011-03-29 15:15:00,59.62,59.68,59.6,59.6,66200.0,43.379,43.4227,43.3645,43.3645,66200.0
2011-03-29 15:20:00,59.62,59.7,59.6,59.69,78200.0,43.379,43.4373,43.3645,43.43,78200.0
2011-03-29 15:25:00,59.69,59.81,59.68,59.78,81400.0,43.43,43.5173,43.4227,43.4955,81400.0
2011-03-29 15:30:00,59.78,59.87,59.76,59.82,100400.0,43.4955,43.5609,43.4809,43.5246,100400.0
2011-03-29 15:35:00,59.82,59.82,59.71,59.73,82400.0,43.5246,43.5246,43.4445,43.4591,82400.0
2011-03-29 15:40:00,59.73,59.74,59.67,59.69,89600.0,43.4591,43.4664,43.4154,43.43,89600.0
2011-03-29 15:45:00,59.71,59.82,59.71,59.79,148400.0,43.4445,43.5246,43.4445,43.5027,148400.0
2011-03-29 15:50:00,59.78,59.88,59.74,59.79,146000.0,43.4955,43.5682,43.4664,43.5027,146000.0
2011-03-29 15:55:00,59.78,59.88,59.77,59.83,196600.0,43.4955,43.5682,43.4882,43.5318,196600.0
2011-03-30 09:30:00,60.15,60.49,59.95,60.43,347000.0,43.7647,44.0121,43.6192,43.9684,347000.0
2011-03-30 09:35:00,60.45,60.67,60.4,60.49,234400.0,43.9829,44.143,43.9466,44.0121,234400.0
2011-03-30 09:40:00,60.55,60.72,60.4,60.4,127200.0,44.0557,44.1794,43.9466,43.9466,127200.0
2011-03-30 09:45:00,60.4,60.5,60.18,60.19,118000.0,43.9466,44.0193,43.7865,43.7938,118000.0
2011-03-30 09:50:00,60.19,60.3,60.04,60.15,125400.0,43.7938,43.8738,43.6846,43.7647,125400.0
2011-03-30 09:55:00,60.09,60.16,59.9,59.93,116400.0,43.721,43.7719,43.5828,43.6046,116400.0
2011-03-30 10:00:00,59.92,60.09,59.81,59.9,72800.0,43.5973,43.721,43.5173,43.5828,72800.0
2011-03-30 10:05:00,59.91,59.91,59.48,59.56,171200.0,43.59,43.59,43.2772,43.3354,171200.0
2011-03-30 10:10:00,59.57,59.8,59.42,59.76,71600.0,43.3427,43.51,43.2335,43.4809,71600.0
2011-03-30 10:15:00,59.8,59.88,59.77,59.77,57800.0,43.51,43.5682,43.4882,43.4882,57800.0
2011-03-30 10:20:00,59.79,59.8,59.66,59.72,116400.0,43.5027,43.51,43.4081,43.4518,116400.0
2011-03-30 10:25:00,59.72,59.79,59.52,59.61,51000.0,43.4518,43.5027,43.3063,43.3718,51000.0
2011-03-30 10:30:00,59.63,59.65,59.4,59.42,40400.0,43.3863,43.4009,43.219,43.2335,40400.0
2011-03-30 10:35:00,59.42,59.5,59.18,59.5,104200.0,43.2335,43.2917,43.0589,43.2917,104200.0
2011-03-30 10:40:00,59.48,59.63,59.34,59.6,62400.0,43.2772,43.3863,43.1753,43.3645,62400.0
2011-03-30 10:45:00,59.59,59.74,59.59,59.69,34200.0,43.3572,43.4664,43.3572,43.43,34200.0
2011-03-30 10:50:00,59.67,59.78,59.47,59.5,34400.0,43.4154,43.4955,43.2699,43.2917,34400.0
2011-03-30 10:55:00,59.5,59.67,59.48,59.63,32000.0,43.2917,43.4154,43.2772,43.3863,32000.0
2011-03-30 11:00:00,59.63,59.63,59.34,59.42,30400.0,43.3863,43.3863,43.1753,43.2335,30400.0
2011-03-30 11:05:00,59.45,59.51,59.4,59.44,47200.0,43.2554,43.299,43.219,43.2481,47200.0
2011-03-30 11:10:00,59.48,59.5,59.37,59.4,52200.0,43.2772,43.2917,43.1971,43.219,52200.0
2011-03-30 11:15:00,59.41,59.49,59.33,59.33,39400.0,43.2263,43.2845,43.168,43.168,39400.0
2011-03-30 11:20:00,59.33,59.54,59.3,59.54,64600.0,43.168,43.3208,43.1462,43.3208,64600.0
2011-03-30 11:25:00,59.55,59.75,59.5,59.74,40800.0,43.3281,43.4736,43.2917,43.4664,40800.0
2011-03-30 11:30:00,59.74,59.76,59.66,59.74,84200.0,43.4664,43.4809,43.4081,43.4664,84200.0
2011-03-30 11:35:00,59.75,59.9,59.73,59.9,43400.0,43.4736,43.5828,43.4591,43.5828,43400.0
2011-03-30 11:40:00,59.91,59.97,59.76,59.77,80800.0,43.59,43.6337,43.4809,43.4882,80800.0
2011-03-30 11:45:00,59.76,59.83,59.73,59.77,50200.0,43.4809,43.5318,43.4591,43.4882,50200.0
2011-03-30 11:50:00,59.77,59.88,59.74,59.76,75000.0,43.4882,43.5682,43.4664,43.4809,75000.0
2011-03-30 11:55:00,59.76,59.81,59.62,59.68,76400.0,43.4809,43.5173,43.379,43.4227,76400.0
2011-03-30 12:00:00,59.7,59.71,59.65,59.68,62000.0,43.4373,43.4445,43.4009,43.4227,62000.0
2011-03-30 12:05:00,59.68,59.85,59.68,59.85,33800.0,43.4227,43.5464,43.4227,43.5464,33800.0
2011-03-30 12:10:00,59.83,59.97,59.81,59.96,47400.0,43.5318,43.6337,43.5173,43.6264,47400.0
2011-03-30 12:15:00,59.95,60.13,59.95,59.98,121400.0,43.6192,43.7501,43.6192,43.641,121400.0
2011-03-30 12:20:00,59.99,60.12,59.91,60.03,45000.0,43.6483,43.7428,43.59,43.6774,45000.0
2011-03-30 12:25:00,60.01,60.01,59.92,59.93,57600.0,43.6628,43.6628,43.5973,43.6046,57600.0
2011-03-30 12:30:00,59.94,59.97,59.83,59.85,89200.0,43.6119,43.6337,43.5318,43.5464,89200.0
2011-03-30 12:35:00,59.86,59.89,59.84,59.85,32200.0,43.5537,43.5755,43.5391,43.5464,32200.0
2011-03-30 12:40:00,59.87,59.92,59.84,59.9,36200.0,43.5609,43.5973,43.5391,43.5828,36200.0
2011-03-30 12:45:00,59.92,59.97,59.88,59.88,57000.0,43.5973,43.6337,43.5682,43.5682,57000.0
2011-03-30 12:50:00,59.88,59.94,59.85,59.88,89400.0,43.5682,43.6119,43.5464,43.5682,89400.0
2011-03-30 12:55:00,59.88,59.96,59.88,59.93,37800.0,43.5682,43.6264,43.5682,43.6046,37800.0
2011-03-30 13:00:00,59.93,60.0,59.92,59.95,82800.0,43.6046,43.6555,43.5973,43.6192,82800.0
2011-03-30 13:05:00,59.95,60.14,59.95,60.11,112800.0,43.6192,43.7574,43.6192,43.7356,112800.0
2011-03-30 13:10:00,60.12,60.12,59.98,60.0,28200.0,43.7428,43.7428,43.641,43.6555,28200.0
2011-03-30 13:15:00,59.99,59.99,59.95,59.96,47000.0,43.6483,43.6483,43.6192,43.6264,47000.0
2011-03-30 13:20:00,59.96,60.06,59.96,60.04,34000.0,43.6264,43.6992,43.6264,43.6846,34000.0
2011-03-30 13:25:00,60.04,60.06,59.95,59.97,27400.0,43.6846,43.6992,43.6192,43.6337,27400.0
2011-03-30 13:30:00,59.96,59.97,59.88,59.89,28800.0,43.6264,43.6337,43.5682,43.5755,28800.0
2011-03-30 13:35:00,59.89,59.93,59.85,59.87,35200.0,43.5755,43.6046,43.5464,43.5609,35200.0
2011-03-30 13:40:00,59.88,59.92,59.83,59.85,28400.0,43.5682,43.5973,43.5318,43.5464,28400.0
2011-03-30 13:45:00,59.85,59.93,59.81,59.93,56200.0,43.5464,43.6046,43.5173,43.6046,56200.0
2011-03-30 13:50:00,59.94,60.02,59.93,60.02,114200.0,43.6119,43.6701,43.6046,43.6701,114200.0
2011-03-30 13:55:00,60.02,60.07,60.01,60.07,28000.0,43.6701,43.7065,43.6628,43.7065,28000.0
2011-03-30 14:00:00,60.08,60.11,60.05,60.1,21200.0,43.7137,43.7356,43.6919,43.7283,21200.0
2011-03-30 14:05:00,60.09,60.1,60.0,60.02,37000.0,43.721,43.7283,43.6555,43.6701,37000.0
2011-03-30 14:10:00,60.03,60.03,59.99,59.99,61800.0,43.6774,43.6774,43.6483,43.6483,61800.0
2011-03-30 14:15:00,59.99,59.99,59.84,59.9,44400.0,43.6483,43.6483,43.5391,43.5828,44400.0
2011-03-30 14:20:00,59.88,59.92,59.86,59.91,47200.0,43.5682,43.5973,43.5537,43.59,47200.0
2011-03-30 14:25:00,59.92,59.95,59.88,59.9,36400.0,43.5973,43.6192,43.5682,43.5828,36400.0
2011-03-30 14:30:00,59.9,59.9,59.77,59.8,68600.0,43.5828,43.5828,43.4882,43.51,68600.0
2011-03-30 14:35:00,59.8,59.84,59.76,59.78,53600.0,43.51,43.5391,43.4809,43.4955,53600.0
2011-03-30 14:40:00,59.77,59.82,59.74,59.74,27600.0,43.4882,43.5246,43.4664,43.4664,27600.0
2011-03-30 14:45:00,59.74,59.74,59.64,59.65,30000.0,43.4664,43.4664,43.3936,43.4009,30000.0
2011-03-30 14:50:00,59.64,59.65,59.59,59.6,31200.0,43.3936,43.4009,43.3572,43.3645,31200.0
2011-03-30 14:55:00,59.6,59.61,59.55,59.6,34000.0,43.3645,43.3718,43.3281,43.3645,34000.0
2011-03-30 15:00:00,59.6,59.69,59.6,59.66,52400.0,43.3645,43.43,43.3645,43.4081,52400.0
2011-03-30 15:05:00,59.65,59.65,59.47,59.48,60800.0,43.4009,43.4009,43.2699,43.2772,60800.0
2011-03-30 15:10:00,59.45,59.54,59.44,59.49,330400.0,43.2554,43.3208,43.2481,43.2845,330400.0
2011-03-30 15:15:00,59.49,59.63,59.49,59.6,135800.0,43.2845,43.3863,43.2845,43.3645,135800.0
2011-03-30 15:20:00,59.6,59.63,59.56,59.62,102000.0,43.3645,43.3863,43.3354,43.379,102000.0
2011-03-30 15:25:00,59.62,59.65,59.58,59.61,220400.0,43.379,43.4009,43.3499,43.3718,220400.0
2011-03-30 15:30:00,59.61,59.66,59.57,59.62,69200.0,43.3718,43.4081,43.3427,43.379,69200.0
2011-03-30 15:35:00,59.62,59.79,59.62,59.73,89800.0,43.379,43.5027,43.379,43.4591,89800.0
2011-03-30 15:40:00,59.73,59.79,59.68,59.77,117000.0,43.4591,43.5027,43.4227,43.4882,117000.0
2011-03-30 15:45:00,59.78,59.83,59.75,59.78,201400.0,43.4955,43.5318,43.4736,43.4955,201400.0
2011-03-30 15:50:00,59.78,59.78,59.67,59.7,660200.0,43.4955,43.4955,43.4154,43.4373,660200.0
2011-03-30 15:55:00,59.7,59.71,59.58,59.6,404400.0,43.4373,43.4445,43.3499,43.3645,404400.0
2011-03-31 09:30:00,59.62,60.0,59.52,59.84,108600.0,43.379,43.6555,43.3063,43.5391,108600.0
2011-03-31 09:35:00,59.82,60.05,59.82,59.98,126800.0,43.5246,43.6919,43.5246,43.641,126800.0
2011-03-31 09:40:00,59.99,59.99,59.55,59.55,83000.0,43.6483,43.6483,43.3281,43.3281,83000.0
2011-03-31 09:45:00,59.57,59.67,59.29,59.43,87000.0,43.3427,43.4154,43.1389,43.2408,87000.0
2011-03-31 09:50:00,59.45,59.52,59.3,59.38,90400.0,43.2554,43.3063,43.1462,43.2044,90400.0
2011-03-31 09:55:00,59.42,59.77,59.41,59.77,57800.0,43.2335,43.4882,43.2263,43.4882,57800.0
2011-03-31 10:00:00,59.77,59.89,59.6,59.77,150400.0,43.4882,43.5755,43.3645,43.4882,150400.0
2011-03-31 10:05:00,59.77,59.88,59.65,59.75,77400.0,43.4882,43.5682,43.4009,43.4736,77400.0
2011-03-31 10:10:00,59.72,59.87,59.53,59.85,53800.0,43.4518,43.5609,43.3136,43.5464,53800.0
2011-03-31 10:15:00,59.85,59.85,59.67,59.69,188200.0,43.5464,43.5464,43.4154,43.43,188200.0
2011-03-31 10:20:00,59.69,59.87,59.67,59.77,161200.0,43.43,43.5609,43.4154,43.4882,161200.0
2011-03-31 10:25:00,59.77,59.84,59.71,59.77,83800.0,43.4882,43.5391,43.4445,43.4882,83800.0
2011-03-31 10:30:00,59.74,59.76,59.51,59.57,99800.0,43.4664,43.4809,43.299,43.3427,99800.0
2011-03-31 10:35:00,59.56,59.65,59.42,59.42,55000.0,43.3354,43.4009,43.2335,43.2335,55000.0
2011-03-31 10:40:00,59.42,59.45,59.3,59.38,67200.0,43.2335,43.2554,43.1462,43.2044,67200.0
2011-03-31 10:45:00,59.4,59.52,59.28,59.51,78200.0,43.219,43.3063,43.1317,43.299,78200.0
2011-03-31 10:50:00,59.5,59.62,59.45,59.59,54400.0,43.2917,43.379,43.2554,43.3572,54400.0
2011-03-31 10:55:00,59.57,59.73,59.55,59.6,152400.0,43.3427,43.4591,43.3281,43.3645,152400.0
2011-03-31 11:00:00,59.62,59.62,59.4,59.4,25600.0,43.379,43.379,43.219,43.219,25600.0
2011-03-31 11:05:00,59.41,59.49,59.31,59.33,30400.0,43.2263,43.2845,43.1535,43.168,30400.0
2011-03-31 11:10:00,59.33,59.5,59.33,59.49,56200.0,43.168,43.2917,43.168,43.2845,56200.0
2011-03-31 11:15:00,59.49,59.56,59.47,59.47,28800.0,43.2845,43.3354,43.2699,43.2699,28800.0
2011-03-31 11:20:00,59.51,59.59,59.4,59.47,25000.0,43.299,43.3572,43.219,43.2699,25000.0
2011-03-31 11:25:00,59.45,59.53,59.42,59.46,25400.0,43.2554,43.3136,43.2335,43.2626,25400.0
2011-03-31 11:30:00,59.42,59.46,59.32,59.38,51800.0,43.2335,43.2626,43.1608,43.2044,51800.0
2011-03-31 11:35:00,59.36,59.46,59.33,59.46,44200.0,43.1899,43.2626,43.168,43.2626,44200.0
2011-03-31 11:40:00,59.43,59.46,59.37,59.45,20800.0,43.2408,43.2626,43.1971,43.2554,20800.0
2011-03-31 11:45:00,59.46,59.56,59.45,59.52,32800.0,43.2626,43.3354,43.2554,43.3063,32800.0
2011-03-31 11:50:00,59.52,59.62,59.47,59.52,29400.0,43.3063,43.379,43.2699,43.3063,29400.0
2011-03-31 11:55:00,59.52,59.52,59.43,59.49,30000.0,43.3063,43.3063,43.2408,43.2845,30000.0
2011-03-31 12:00:00,59.49,59.59,59.45,59.54,29000.0,43.2845,43.3572,43.2554,43.3208,29000.0
2011-03-31 12:05:00,59.53,59.63,59.46,59.56,51400.0,43.3136,43.3863,43.2626,43.3354,51400.0
2011-03-31 12:10:00,59.56,59.6,59.49,59.52,17000.0,43.3354,43.3645,43.2845,43.3063,17000.0
2011-03-31 12:15:00,59.52,59.59,59.5,59.57,17600.0,43.3063,43.3572,43.2917,43.3427,17600.0
2011-03-31 12:20:00,59.6,59.71,59.58,59.7,54200.0,43.3645,43.4445,43.3499,43.4373,54200.0
2011-03-31 12:25:00,59.74,59.82,59.68,59.71,41400.0,43.4664,43.5246,43.4227,43.4445,41400.0
2011-03-31 12:30:00,59.71,59.76,59.63,59.71,28600.0,43.4445,43.4809,43.3863,43.4445,28600.0
2011-03-31 12:35:00,59.7,59.71,59.6,59.66,21600.0,43.4373,43.4445,43.3645,43.4081,21600.0
2011-03-31 12:40:00,59.67,59.77,59.67,59.77,30400.0,43.4154,43.4882,43.4154,43.4882,30400.0
2011-03-31 12:45:00,59.76,59.77,59.65,59.65,35800.0,43.4809,43.4882,43.4009,43.4009,35800.0
2011-03-31 12:50:00,59.63,59.69,59.63,59.68,31200.0,43.3863,43.43,43.3863,43.4227,31200.0
2011-03-31 12:55:00,59.67,59.72,59.65,59.7,24200.0,43.4154,43.4518,43.4009,43.4373,24200.0
2011-03-31 13:00:00,59.7,59.72,59.65,59.67,22600.0,43.4373,43.4518,43.4009,43.4154,22600.0
2011-03-31 13:05:00,59.66,59.67,59.59,59.61,29200.0,43.4081,43.4154,43.3572,43.3718,29200.0
2011-03-31 13:10:00,59.61,59.62,59.58,59.6,19000.0,43.3718,43.379,43.3499,43.3645,19000.0
2011-03-31 13:15:00,59.55,59.57,59.5,59.56,17200.0,43.3281,43.3427,43.2917,43.3354,17200.0
2011-03-31 13:20:00,59.55,59.61,59.54,59.57,9800.0,43.3281,43.3718,43.3208,43.3427,9800.0
2011-03-31 13:25:00,59.55,59.56,59.49,59.49,38200.0,43.3281,43.3354,43.2845,43.2845,38200.0
2011-03-31 13:30:00,59.48,59.63,59.48,59.63,17000.0,43.2772,43.3863,43.2772,43.3863,17000.0
2011-03-31 13:35:00,59.63,59.66,59.57,59.62,20600.0,43.3863,43.4081,43.3427,43.379,20600.0
2011-03-31 13:40:00,59.62,59.63,59.55,59.57,15600.0,43.379,43.3863,43.3281,43.3427,15600.0
2011-03-31 13:45:00,59.59,59.6,59.52,59.54,30000.0,43.3572,43.3645,43.3063,43.3208,30000.0
2011-03-31 13:50:00,59.52,59.58,59.5,59.56,25000.0,43.3063,43.3499,43.2917,43.3354,25000.0
2011-03-31 13:55:00,59.55,59.6,59.51,59.59,22000.0,43.3281,43.3645,43.299,43.3572,22000.0
2011-03-31 14:00:00,59.59,59.65,59.54,59.55,39800.0,43.3572,43.4009,43.3208,43.3281,39800.0
2011-03-31 14:05:00,59.56,59.57,59.52,59.54,19200.0,43.3354,43.3427,43.3063,43.3208,19200.0
2011-03-31 14:10:00,59.53,59.59,59.51,59.56,35800.0,43.3136,43.3572,43.299,43.3354,35800.0
2011-03-31 14:15:00,59.57,59.62,59.55,59.6,25800.0,43.3427,43.379,43.3281,43.3645,25800.0
2011-03-31 14:20:00,59.6,59.65,59.54,59.58,40000.0,43.3645,43.4009,43.3208,43.3499,40000.0
2011-03-31 14:25:00,59.58,59.6,59.48,59.48,42600.0,43.3499,43.3645,43.2772,43.2772,42600.0
2011-03-31 14:30:00,59.48,59.5,59.47,59.49,32800.0,43.2772,43.2917,43.2699,43.2845,32800.0
2011-03-31 14:35:00,59.49,59.58,59.48,59.57,60200.0,43.2845,43.3499,43.2772,43.3427,60200.0
2011-03-31 14:40:00,59.57,59.64,59.56,59.6,20000.0,43.3427,43.3936,43.3354,43.3645,20000.0
2011-03-31 14:45:00,59.6,59.73,59.59,59.67,33600.0,43.3645,43.4591,43.3572,43.4154,33600.0
2011-03-31 14:50:00,59.68,59.68,59.59,59.62,22200.0,43.4227,43.4227,43.3572,43.379,22200.0
2011-03-31 14:55:00,59.63,59.69,59.58,59.68,40400.0,43.3863,43.43,43.3499,43.4227,40400.0
2011-03-31 15:00:00,59.67,59.67,59.58,59.63,38200.0,43.4154,43.4154,43.3499,43.3863,38200.0
2011-03-31 15:05:00,59.63,59.7,59.6,59.64,59600.0,43.3863,43.4373,43.3645,43.3936,59600.0
2011-03-31 15:10:00,59.64,59.65,59.57,59.6,39800.0,43.3936,43.4009,43.3427,43.3645,39800.0
2011-03-31 15:15:00,59.6,59.66,59.59,59.62,44600.0,43.3645,43.4081,43.3572,43.379,44600.0
2011-03-31 15:20:00,59.62,59.65,59.51,59.51,43000.0,43.379,43.4009,43.299,43.299,43000.0
2011-03-31 15:25:00,59.51,59.51,59.44,59.45,68200.0,43.299,43.299,43.2481,43.2554,68200.0
2011-03-31 15:30:00,59.45,59.46,59.34,59.36,83000.0,43.2554,43.2626,43.1753,43.1899,83000.0
2011-03-31 15:35:00,59.36,59.43,59.33,59.41,56000.0,43.1899,43.2408,43.168,43.2263,56000.0
2011-03-31 15:40:00,59.41,59.46,59.35,59.35,71600.0,43.2263,43.2626,43.1826,43.1826,71600.0
2011-03-31 15:45:00,59.35,59.35,59.21,59.28,146200.0,43.1826,43.1826,43.0807,43.1317,146200.0
2011-03-31 15:50:00,59.28,59.39,59.27,59.36,125200.0,43.1317,43.2117,43.1244,43.1899,125200.0
2011-03-31 15:55:00,59.37,59.37,59.23,59.26,287000.0,43.1971,43.1971,43.0953,43.1171,287000.0
2011-04-01 09:30:00,59.59,59.65,59.41,59.62,130800.0,43.3572,43.4009,43.2263,43.379,130800.0
2011-04-01 09:35:00,59.57,59.57,59.29,59.46,133200.0,43.3427,43.3427,43.1389,43.2626,133200.0
2011-04-01 09:40:00,59.48,59.59,59.2,59.22,194000.0,43.2772,43.3572,43.0735,43.088,194000.0
2011-04-01 09:45:00,59.2,59.35,59.08,59.08,94400.0,43.0735,43.1826,42.9861,42.9861,94400.0
2011-04-01 09:50:00,59.08,59.17,58.96,59.06,82800.0,42.9861,43.0516,42.8988,42.9716,82800.0
2011-04-01 09:55:00,59.02,59.17,58.96,59.02,103800.0,42.9425,43.0516,42.8988,42.9425,103800.0
2011-04-01 10:00:00,59.02,59.14,58.91,58.97,155000.0,42.9425,43.0298,42.8625,42.9061,155000.0
2011-04-01 10:05:00,58.98,59.1,58.94,59.06,70200.0,42.9134,43.0007,42.8843,42.9716,70200.0
2011-04-01 10:10:00,59.06,59.21,58.99,59.02,64400.0,42.9716,43.0807,42.9207,42.9425,64400.0
2011-04-01 10:15:00,59.02,59.18,58.99,59.04,66000.0,42.9425,43.0589,42.9207,42.957,66000.0
2011-04-01 10:20:00,59.04,59.1,58.99,58.99,102000.0,42.957,43.0007,42.9207,42.9207,102000.0
2011-04-01 10:25:00,59.01,59.12,58.99,59.02,92200.0,42.9352,43.0152,42.9207,42.9425,92200.0
2011-04-01 10:30:00,59.03,59.3,59.03,59.23,79600.0,42.9498,43.1462,42.9498,43.0953,79600.0
2011-04-01 10:35:00,59.23,59.25,59.13,59.2,48200.0,43.0953,43.1098,43.0225,43.0735,48200.0
2011-04-01 10:40:00,59.2,59.2,58.95,59.02,65400.0,43.0735,43.0735,42.8916,42.9425,65400.0
2011-04-01 10:45:00,59.02,59.09,58.96,59.08,58200.0,42.9425,42.9934,42.8988,42.9861,58200.0
2011-04-01 10:50:00,59.07,59.1,59.0,59.07,99600.0,42.9789,43.0007,42.9279,42.9789,99600.0
2011-04-01 10:55:00,59.06,59.2,59.06,59.16,52800.0,42.9716,43.0735,42.9716,43.0444,52800.0
2011-04-01 11:00:00,59.15,59.2,59.1,59.15,82200.0,43.0371,43.0735,43.0007,43.0371,82200.0
2011-04-01 11:05:00,59.15,59.19,59.12,59.16,52200.0,43.0371,43.0662,43.0152,43.0444,52200.0
2011-04-01 11:10:00,59.17,59.25,59.15,59.24,54800.0,43.0516,43.1098,43.0371,43.1026,54800.0
2011-04-01 11:15:00,59.24,59.27,59.21,59.25,56400.0,43.1026,43.1244,43.0807,43.1098,56400.0
2011-04-01 11:20:00,59.24,59.27,59.2,59.24,85000.0,43.1026,43.1244,43.0735,43.1026,85000.0
2011-04-01 11:25:00,59.24,59.27,59.21,59.25,51600.0,43.1026,43.1244,43.0807,43.1098,51600.0
2011-04-01 11:30:00,59.25,59.27,59.22,59.26,52000.0,43.1098,43.1244,43.088,43.1171,52000.0
2011-04-01 11:35:00,59.26,59.3,59.22,59.25,43000.0,43.1171,43.1462,43.088,43.1098,43000.0
2011-04-01 11:40:00,59.25,59.33,59.21,59.3,47600.0,43.1098,43.168,43.0807,43.1462,47600.0
2011-04-01 11:45:00,59.27,59.29,59.2,59.25,72400.0,43.1244,43.1389,43.0735,43.1098,72400.0
2011-04-01 11:50:00,59.24,59.27,59.21,59.24,63000.0,43.1026,43.1244,43.0807,43.1026,63000.0
2011-04-01 11:55:00,59.25,59.27,59.21,59.25,95600.0,43.1098,43.1244,43.0807,43.1098,95600.0
2011-04-01 12:00:00,59.26,59.27,59.22,59.24,53000.0,43.1171,43.1244,43.088,43.1026,53000.0
2011-04-01 12:05:00,59.26,59.27,59.23,59.25,37400.0,43.1171,43.1244,43.0953,43.1098,37400.0
2011-04-01 12:10:00,59.24,59.27,59.24,59.26,58800.0,43.1026,43.1244,43.1026,43.1171,58800.0
2011-04-01 12:15:00,59.25,59.32,59.24,59.27,73200.0,43.1098,43.1608,43.1026,43.1244,73200.0
2011-04-01 12:20:00,59.27,59.35,59.25,59.35,32400.0,43.1244,43.1826,43.1098,43.1826,32400.0
2011-04-01 12:25:00,59.35,59.4,59.32,59.35,26200.0,43.1826,43.219,43.1608,43.1826,26200.0
2011-04-01 12:30:00,59.36,59.41,59.31,59.33,85200.0,43.1899,43.2263,43.1535,43.168,85200.0
2011-04-01 12:35:00,59.32,59.35,59.3,59.32,22600.0,43.1608,43.1826,43.1462,43.1608,22600.0
2011-04-01 12:40:00,59.3,59.31,59.24,59.24,42200.0,43.1462,43.1535,43.1026,43.1026,42200.0
2011-04-01 12:45:00,59.26,59.32,59.23,59.3,51200.0,43.1171,43.1608,43.0953,43.1462,51200.0
2011-04-01 12:50:00,59.31,59.34,59.28,59.34,40800.0,43.1535,43.1753,43.1317,43.1753,40800.0
2011-04-01 12:55:00,59.33,59.34,59.31,59.32,26800.0,43.168,43.1753,43.1535,43.1608,26800.0
2011-04-01 13:00:00,59.33,59.33,59.28,59.31,39000.0,43.168,43.168,43.1317,43.1535,39000.0
2011-04-01 13:05:00,59.3,59.36,59.26,59.3,35200.0,43.1462,43.1899,43.1171,43.1462,35200.0
2011-04-01 13:10:00,59.3,59.33,59.28,59.3,22600.0,43.1462,43.168,43.1317,43.1462,22600.0
2011-04-01 13:15:00,59.29,59.29,59.24,59.27,57800.0,43.1389,43.1389,43.1026,43.1244,57800.0
2011-04-01 13:20:00,59.27,59.3,59.24,59.24,36600.0,43.1244,43.1462,43.1026,43.1026,36600.0
2011-04-01 13:25:00,59.24,59.31,59.23,59.24,42400.0,43.1026,43.1535,43.0953,43.1026,42400.0
2011-04-01 13:30:00,59.26,59.32,59.26,59.26,32000.0,43.1171,43.1608,43.1171,43.1171,32000.0
2011-04-01 13:35:00,59.26,59.34,59.25,59.34,45800.0,43.1171,43.1753,43.1098,43.1753,45800.0
2011-04-01 13:40:00,59.34,59.36,59.32,59.34,25800.0,43.1753,43.1899,43.1608,43.1753,25800.0
2011-04-01 13:45:00,59.33,59.35,59.3,59.33,37800.0,43.168,43.1826,43.1462,43.168,37800.0
2011-04-01 13:50:00,59.33,59.38,59.3,59.35,34600.0,43.168,43.2044,43.1462,43.1826,34600.0
2011-04-01 13:55:00,59.34,59.36,59.3,59.32,36200.0,43.1753,43.1899,43.1462,43.1608,36200.0
2011-04-01 14:00:00,59.33,59.4,59.32,59.37,90000.0,43.168,43.219,43.1608,43.1971,90000.0
2011-04-01 14:05:00,59.37,59.47,59.37,59.44,31200.0,43.1971,43.2699,43.1971,43.2481,31200.0
2011-04-01 14:10:00,59.46,59.47,59.35,59.36,42000.0,43.2626,43.2699,43.1826,43.1899,42000.0
2011-04-01 14:15:00,59.36,59.4,59.26,59.38,132600.0,43.1899,43.219,43.1171,43.2044,132600.0
2011-04-01 14:20:00,59.37,59.43,59.34,59.37,38600.0,43.1971,43.2408,43.1753,43.1971,38600.0
2011-04-01 14:25:00,59.37,59.4,59.35,59.37,32800.0,43.1971,43.219,43.1826,43.1971,32800.0
2011-04-01 14:30:00,59.38,59.41,59.33,59.38,50000.0,43.2044,43.2263,43.168,43.2044,50000.0
2011-04-01 14:35:00,59.38,59.41,59.33,59.35,44000.0,43.2044,43.2263,43.168,43.1826,44000.0
2011-04-01 14:40:00,59.35,59.35,59.14,59.18,78800.0,43.1826,43.1826,43.0298,43.0589,78800.0
2011-04-01 14:45:00,59.14,59.24,59.13,59.19,42800.0,43.0298,43.1026,43.0225,43.0662,42800.0
2011-04-01 14:50:00,59.2,59.26,59.12,59.16,70200.0,43.0735,43.1171,43.0152,43.0444,70200.0
2011-04-01 14:55:00,59.18,59.23,59.09,59.19,70400.0,43.0589,43.0953,42.9934,43.0662,70400.0
2011-04-01 15:00:00,59.18,59.25,59.16,59.25,75400.0,43.0589,43.1098,43.0444,43.1098,75400.0
2011-04-01 15:05:00,59.25,59.27,59.15,59.27,67200.0,43.1098,43.1244,43.0371,43.1244,67200.0
2011-04-01 15:10:00,59.26,59.31,59.12,59.15,85400.0,43.1171,43.1535,43.0152,43.0371,85400.0
2011-04-01 15:15:00,59.15,59.21,59.1,59.18,46800.0,43.0371,43.0807,43.0007,43.0589,46800.0
2011-04-01 15:20:00,59.18,59.25,59.18,59.24,89800.0,43.0589,43.1098,43.0589,43.1026,89800.0
2011-04-01 15:25:00,59.24,59.24,59.18,59.21,67200.0,43.1026,43.1026,43.0589,43.0807,67200.0
2011-04-01 15:30:00,59.23,59.28,59.22,59.23,147400.0,43.0953,43.1317,43.088,43.0953,147400.0
2011-04-01 15:35:00,59.23,59.25,59.16,59.25,72600.0,43.0953,43.1098,43.0444,43.1098,72600.0
2011-04-01 15:40:00,59.25,59.27,59.17,59.27,184600.0,43.1098,43.1244,43.0516,43.1244,184600.0
2011-04-01 15:45:00,59.29,59.33,59.19,59.24,232800.0,43.1389,43.168,43.0662,43.1026,232800.0
2011-04-01 15:50:00,59.24,59.25,59.12,59.18,173000.0,43.1026,43.1098,43.0152,43.0589,173000.0
2011-04-01 15:55:00,59.19,59.21,59.09,59.18,402200.0,43.0662,43.0807,42.9934,43.0589,402200.0
2011-04-04 09:30:00,59.45,59.62,59.28,59.6,99000.0,43.2554,43.379,43.1317,43.3645,99000.0
2011-04-04 09:35:00,59.6,59.87,59.52,59.72,153800.0,43.3645,43.5609,43.3063,43.4518,153800.0
2011-04-04 09:40:00,59.73,59.91,59.6,59.71,108400.0,43.4591,43.59,43.3645,43.4445,108400.0
2011-04-04 09:45:00,59.72,59.85,59.7,59.84,59000.0,43.4518,43.5464,43.4373,43.5391,59000.0
2011-04-04 09:50:00,59.85,59.85,59.52,59.63,110000.0,43.5464,43.5464,43.3063,43.3863,110000.0
2011-04-04 09:55:00,59.67,59.7,59.43,59.49,35400.0,43.4154,43.4373,43.2408,43.2845,35400.0
2011-04-04 10:00:00,59.49,59.59,59.46,59.56,32000.0,43.2845,43.3572,43.2626,43.3354,32000.0
2011-04-04 10:05:00,59.54,59.6,59.45,59.54,42800.0,43.3208,43.3645,43.2554,43.3208,42800.0
2011-04-04 10:10:00,59.55,59.69,59.49,59.68,69400.0,43.3281,43.43,43.2845,43.4227,69400.0
2011-04-04 10:15:00,59.69,59.69,59.52,59.6,26000.0,43.43,43.43,43.3063,43.3645,26000.0
2011-04-04 10:20:00,59.59,59.7,59.57,59.6,36000.0,43.3572,43.4373,43.3427,43.3645,36000.0
2011-04-04 10:25:00,59.6,59.7,59.52,59.52,30000.0,43.3645,43.4373,43.3063,43.3063,30000.0
2011-04-04 10:30:00,59.52,59.7,59.51,59.59,47200.0,43.3063,43.4373,43.299,43.3572,47200.0
2011-04-04 10:35:00,59.59,59.59,59.46,59.5,25800.0,43.3572,43.3572,43.2626,43.2917,25800.0
2011-04-04 10:40:00,59.5,59.57,59.35,59.4,21800.0,43.2917,43.3427,43.1826,43.219,21800.0
2011-04-04 10:45:00,59.41,59.41,59.3,59.31,34400.0,43.2263,43.2263,43.1462,43.1535,34400.0
2011-04-04 10:50:00,59.33,59.52,59.33,59.49,16600.0,43.168,43.3063,43.168,43.2845,16600.0
2011-04-04 10:55:00,59.49,59.49,59.32,59.38,50800.0,43.2845,43.2845,43.1608,43.2044,50800.0
2011-04-04 11:00:00,59.39,59.55,59.39,59.51,30600.0,43.2117,43.3281,43.2117,43.299,30600.0
2011-04-04 11:05:00,59.5,59.52,59.42,59.51,35800.0,43.2917,43.3063,43.2335,43.299,35800.0
2011-04-04 11:10:00,59.5,59.57,59.46,59.51,33800.0,43.2917,43.3427,43.2626,43.299,33800.0
2011-04-04 11:15:00,59.5,59.54,59.44,59.44,30200.0,43.2917,43.3208,43.2481,43.2481,30200.0
2011-04-04 11:20:00,59.44,59.44,59.29,59.35,46000.0,43.2481,43.2481,43.1389,43.1826,46000.0
2011-04-04 11:25:00,59.34,59.46,59.33,59.44,73200.0,43.1753,43.2626,43.168,43.2481,73200.0
2011-04-04 11:30:00,59.44,59.5,59.44,59.49,45400.0,43.2481,43.2917,43.2481,43.2845,45400.0
2011-04-04 11:35:00,59.49,59.52,59.42,59.43,15800.0,43.2845,43.3063,43.2335,43.2408,15800.0
2011-04-04 11:40:00,59.41,59.47,59.39,59.45,20800.0,43.2263,43.2699,43.2117,43.2554,20800.0
2011-04-04 11:45:00,59.45,59.56,59.44,59.52,17200.0,43.2554,43.3354,43.2481,43.3063,17200.0
2011-04-04 11:50:00,59.54,59.56,59.51,59.54,18800.0,43.3208,43.3354,43.299,43.3208,18800.0
2011-04-04 11:55:00,59.54,59.63,59.54,59.63,39600.0,43.3208,43.3863,43.3208,43.3863,39600.0
2011-04-04 12:00:00,59.63,59.63,59.59,59.63,23400.0,43.3863,43.3863,43.3572,43.3863,23400.0
2011-04-04 12:05:00,59.62,59.64,59.58,59.6,12800.0,43.379,43.3936,43.3499,43.3645,12800.0
2011-04-04 12:10:00,59.59,59.64,59.58,59.6,18400.0,43.3572,43.3936,43.3499,43.3645,18400.0
2011-04-04 12:15:00,59.6,59.62,59.56,59.56,55400.0,43.3645,43.379,43.3354,43.3354,55400.0
2011-04-04 12:20:00,59.55,59.63,59.55,59.56,29600.0,43.3281,43.3863,43.3281,43.3354,29600.0
2011-04-04 12:25:00,59.56,59.56,59.48,59.49,6800.0,43.3354,43.3354,43.2772,43.2845,6800.0
2011-04-04 12:30:00,59.49,59.51,59.45,59.5,23600.0,43.2845,43.299,43.2554,43.2917,23600.0
2011-04-04 12:35:00,59.49,59.5,59.44,59.49,19800.0,43.2845,43.2917,43.2481,43.2845,19800.0
2011-04-04 12:40:00,59.48,59.49,59.35,59.38,25400.0,43.2772,43.2845,43.1826,43.2044,25400.0
2011-04-04 12:45:00,59.38,59.43,59.31,59.43,40000.0,43.2044,43.2408,43.1535,43.2408,40000.0
2011-04-04 12:50:00,59.44,59.46,59.3,59.31,20200.0,43.2481,43.2626,43.1462,43.1535,20200.0
2011-04-04 12:55:00,59.33,59.43,59.31,59.38,33600.0,43.168,43.2408,43.1535,43.2044,33600.0
2011-04-04 13:00:00,59.38,59.54,59.38,59.52,38000.0,43.2044,43.3208,43.2044,43.3063,38000.0
2011-04-04 13:05:00,59.49,59.55,59.49,59.55,8200.0,43.2845,43.3281,43.2845,43.3281,8200.0
2011-04-04 13:10:00,59.58,59.58,59.48,59.55,20000.0,43.3499,43.3499,43.2772,43.3281,20000.0
2011-04-04 13:15:00,59.56,59.56,59.49,59.51,39800.0,43.3354,43.3354,43.2845,43.299,39800.0
2011-04-04 13:20:00,59.51,59.52,59.49,59.52,22800.0,43.299,43.3063,43.2845,43.3063,22800.0
2011-04-04 13:25:00,59.52,59.55,59.47,59.5,64800.0,43.3063,43.3281,43.2699,43.2917,64800.0
2011-04-04 13:30:00,59.47,59.47,59.34,59.41,18600.0,43.2699,43.2699,43.1753,43.2263,18600.0
2011-04-04 13:35:00,59.4,59.5,59.37,59.47,29200.0,43.219,43.2917,43.1971,43.2699,29200.0
2011-04-04 13:40:00,59.47,59.5,59.42,59.49,21600.0,43.2699,43.2917,43.2335,43.2845,21600.0
2011-04-04 13:45:00,59.49,59.49,59.32,59.35,76200.0,43.2845,43.2845,43.1608,43.1826,76200.0
2011-04-04 13:50:00,59.31,59.33,59.2,59.28,32200.0,43.1535,43.168,43.0735,43.1317,32200.0
2011-04-04 13:55:00,59.27,59.29,59.22,59.22,28000.0,43.1244,43.1389,43.088,43.088,28000.0
2011-04-04 14:00:00,59.22,59.25,59.08,59.18,110600.0,43.088,43.1098,42.9861,43.0589,110600.0
2011-04-04 14:05:00,59.18,59.23,59.15,59.19,59800.0,43.0589,43.0953,43.0371,43.0662,59800.0
2011-04-04 14:10:00,59.21,59.22,59.14,59.2,20800.0,43.0807,43.088,43.0298,43.0735,20800.0
2011-04-04 14:15:00,59.2,59.22,59.18,59.19,30400.0,43.0735,43.088,43.0589,43.0662,30400.0
2011-04-04 14:20:00,59.2,59.21,59.09,59.12,49200.0,43.0735,43.0807,42.9934,43.0152,49200.0
2011-04-04 14:25:00,59.12,59.16,59.09,59.1,27400.0,43.0152,43.0444,42.9934,43.0007,27400.0
2011-04-04 14:30:00,59.09,59.22,59.09,59.2,48400.0,42.9934,43.088,42.9934,43.0735,48400.0
2011-04-04 14:35:00,59.21,59.21,59.13,59.16,50600.0,43.0807,43.0807,43.0225,43.0444,50600.0
2011-04-04 14:40:00,59.15,59.21,59.13,59.2,59600.0,43.0371,43.0807,43.0225,43.0735,59600.0
2011-04-04 14:45:00,59.2,59.2,59.11,59.19,40400.0,43.0735,43.0735,43.008,43.0662,40400.0
2011-04-04 14:50:00,59.19,59.21,59.17,59.2,27400.0,43.0662,43.0807,43.0516,43.0735,27400.0
2011-04-04 14:55:00,59.2,59.23,59.1,59.2,77600.0,43.0735,43.0953,43.0007,43.0735,77600.0
2011-04-04 15:00:00,59.21,59.21,59.11,59.13,32200.0,43.0807,43.0807,43.008,43.0225,32200.0
2011-04-04 15:05:00,59.12,59.15,59.04,59.05,45800.0,43.0152,43.0371,42.957,42.9643,45800.0
2011-04-04 15:10:00,59.05,59.13,59.04,59.1,60800.0,42.9643,43.0225,42.957,43.0007,60800.0
2011-04-04 15:15:00,59.1,59.21,59.1,59.2,32400.0,43.0007,43.0807,43.0007,43.0735,32400.0
2011-04-04 15:20:00,59.21,59.27,59.16,59.18,110400.0,43.0807,43.1244,43.0444,43.0589,110400.0
2011-04-04 15:25:00,59.19,59.27,59.19,59.23,25800.0,43.0662,43.1244,43.0662,43.0953,25800.0
2011-04-04 15:30:00,59.22,59.24,59.16,59.2,55200.0,43.088,43.1026,43.0444,43.0735,55200.0
2011-04-04 15:35:00,59.19,59.23,59.1,59.14,96000.0,43.0662,43.0953,43.0007,43.0298,96000.0
2011-04-04 15:40:00,59.15,59.18,59.12,59.18,72800.0,43.0371,43.0589,43.0152,43.0589,72800.0
2011-04-04 15:45:00,59.19,59.2,59.13,59.14,114400.0,43.0662,43.0735,43.0225,43.0298,114400.0
2011-04-04 15:50:00,59.14,59.18,59.09,59.12,114400.0,43.0298,43.0589,42.9934,43.0152,114400.0
2011-04-04 15:55:00,59.12,59.2,59.11,59.18,129800.0,43.0152,43.0735,43.008,43.0589,129800.0
2011-04-05 09:30:00,59.02,59.02,58.7,58.71,85400.0,42.9425,42.9425,42.7097,42.7169,85400.0
2011-04-05 09:35:00,58.75,59.08,58.71,58.73,100200.0,42.746,42.9861,42.7169,42.7315,100200.0
2011-04-05 09:40:00,58.73,58.93,58.6,58.79,30000.0,42.7315,42.877,42.6369,42.7751,30000.0
2011-04-05 09:45:00,58.83,58.85,58.6,58.74,49200.0,42.8042,42.8188,42.6369,42.7388,49200.0
2011-04-05 09:50:00,58.79,59.07,58.79,58.94,37400.0,42.7751,42.9789,42.7751,42.8843,37400.0
2011-04-05 09:55:00,58.96,59.04,58.88,58.95,33600.0,42.8988,42.957,42.8406,42.8916,33600.0
2011-04-05 10:00:00,58.95,59.01,58.68,58.71,40000.0,42.8916,42.9352,42.6951,42.7169,40000.0
2011-04-05 10:05:00,58.72,58.79,58.52,58.59,78800.0,42.7242,42.7751,42.5787,42.6296,78800.0
2011-04-05 10:10:00,58.56,58.71,58.53,58.58,59400.0,42.6078,42.7169,42.586,42.6223,59400.0
2011-04-05 10:15:00,58.59,58.66,58.52,58.56,50800.0,42.6296,42.6806,42.5787,42.6078,50800.0
2011-04-05 10:20:00,58.55,58.63,58.52,58.55,78000.0,42.6005,42.6587,42.5787,42.6005,78000.0
2011-04-05 10:25:00,58.55,58.6,58.46,58.46,46400.0,42.6005,42.6369,42.535,42.535,46400.0
2011-04-05 10:30:00,58.47,58.57,58.41,58.41,51000.0,42.5423,42.6151,42.4987,42.4987,51000.0
2011-04-05 10:35:00,58.42,58.45,58.4,58.45,102000.0,42.5059,42.5278,42.4914,42.5278,102000.0
2011-04-05 10:40:00,58.45,58.45,58.41,58.45,40600.0,42.5278,42.5278,42.4987,42.5278,40600.0
2011-04-05 10:45:00,58.45,58.6,58.45,58.47,37600.0,42.5278,42.6369,42.5278,42.5423,37600.0
2011-04-05 10:50:00,58.44,58.49,58.42,58.44,28000.0,42.5205,42.5569,42.5059,42.5205,28000.0
2011-04-05 10:55:00,58.44,58.46,58.36,58.4,28000.0,42.5205,42.535,42.4623,42.4914,28000.0
2011-04-05 11:00:00,58.39,58.57,58.39,58.54,13000.0,42.4841,42.6151,42.4841,42.5932,13000.0
2011-04-05 11:05:00,58.56,58.63,58.54,58.6,31200.0,42.6078,42.6587,42.5932,42.6369,31200.0
2011-04-05 11:10:00,58.61,58.69,58.56,58.69,37800.0,42.6442,42.7024,42.6078,42.7024,37800.0
2011-04-05 11:15:00,58.71,58.81,58.71,58.81,16200.0,42.7169,42.7897,42.7169,42.7897,16200.0
2011-04-05 11:20:00,58.81,58.83,58.74,58.79,17000.0,42.7897,42.8042,42.7388,42.7751,17000.0
2011-04-05 11:25:00,58.79,58.85,58.77,58.77,46000.0,42.7751,42.8188,42.7606,42.7606,46000.0
2011-04-05 11:30:00,58.78,58.85,58.7,58.79,30800.0,42.7679,42.8188,42.7097,42.7751,30800.0
2011-04-05 11:35:00,58.79,58.88,58.77,58.85,31200.0,42.7751,42.8406,42.7606,42.8188,31200.0
2011-04-05 11:40:00,58.87,59.0,58.87,58.94,23200.0,42.8334,42.9279,42.8334,42.8843,23200.0
2011-04-05 11:45:00,58.94,59.07,58.88,59.06,38800.0,42.8843,42.9789,42.8406,42.9716,38800.0
2011-04-05 11:50:00,59.07,59.15,59.05,59.09,38000.0,42.9789,43.0371,42.9643,42.9934,38000.0
2011-04-05 11:55:00,59.09,59.37,59.09,59.27,63200.0,42.9934,43.1971,42.9934,43.1244,63200.0
2011-04-05 12:00:00,59.24,59.36,59.21,59.29,34600.0,43.1026,43.1899,43.0807,43.1389,34600.0
2011-04-05 12:05:00,59.28,59.34,59.21,59.22,30400.0,43.1317,43.1753,43.0807,43.088,30400.0
2011-04-05 12:10:00,59.23,59.24,59.17,59.21,26600.0,43.0953,43.1026,43.0516,43.0807,26600.0
2011-04-05 12:15:00,59.23,59.23,59.06,59.06,31200.0,43.0953,43.0953,42.9716,42.9716,31200.0
2011-04-05 12:20:00,59.07,59.08,59.01,59.04,13400.0,42.9789,42.9861,42.9352,42.957,13400.0
2011-04-05 12:25:00,59.02,59.03,58.95,58.96,12000.0,42.9425,42.9498,42.8916,42.8988,12000.0
2011-04-05 12:30:00,58.98,59.05,58.98,58.99,25600.0,42.9134,42.9643,42.9134,42.9207,25600.0
2011-04-05 12:35:00,58.97,59.02,58.89,58.89,9800.0,42.9061,42.9425,42.8479,42.8479,9800.0
2011-04-05 12:40:00,58.9,59.01,58.9,58.99,17200.0,42.8552,42.9352,42.8552,42.9207,17200.0
2011-04-05 12:45:00,59.02,59.07,59.01,59.07,21600.0,42.9425,42.9789,42.9352,42.9789,21600.0
2011-04-05 12:50:00,59.06,59.09,59.04,59.07,9600.0,42.9716,42.9934,42.957,42.9789,9600.0
2011-04-05 12:55:00,59.08,59.1,59.05,59.07,13800.0,42.9861,43.0007,42.9643,42.9789,13800.0
2011-04-05 13:00:00,59.08,59.09,58.98,59.09,18800.0,42.9861,42.9934,42.9134,42.9934,18800.0
2011-04-05 13:05:00,59.08,59.22,59.07,59.18,11000.0,42.9861,43.088,42.9789,43.0589,11000.0
2011-04-05 13:10:00,59.18,59.27,59.1,59.1,44000.0,43.0589,43.1244,43.0007,43.0007,44000.0
2011-04-05 13:15:00,59.1,59.21,59.1,59.17,16800.0,43.0007,43.0807,43.0007,43.0516,16800.0
2011-04-05 13:20:00,59.16,59.16,59.12,59.15,6800.0,43.0444,43.0444,43.0152,43.0371,6800.0
2011-04-05 13:25:00,59.15,59.18,59.03,59.11,15400.0,43.0371,43.0589,42.9498,43.008,15400.0
2011-04-05 13:30:00,59.09,59.12,59.04,59.07,44600.0,42.9934,43.0152,42.957,42.9789,44600.0
2011-04-05 13:35:00,59.08,59.12,59.05,59.05,20800.0,42.9861,43.0152,42.9643,42.9643,20800.0
2011-04-05 13:40:00,59.05,59.07,59.02,59.04,10400.0,42.9643,42.9789,42.9425,42.957,10400.0
2011-04-05 13:45:00,59.04,59.05,58.96,59.05,19400.0,42.957,42.9643,42.8988,42.9643,19400.0
2011-04-05 13:50:00,59.05,59.05,58.93,58.94,27400.0,42.9643,42.9643,42.877,42.8843,27400.0
2011-04-05 13:55:00,58.94,58.98,58.91,58.92,8800.0,42.8843,42.9134,42.8625,42.8697,8800.0
2011-04-05 14:00:00,58.95,58.98,58.83,58.83,42000.0,42.8916,42.9134,42.8042,42.8042,42000.0
2011-04-05 14:05:00,58.83,58.85,58.77,58.79,49000.0,42.8042,42.8188,42.7606,42.7751,49000.0
2011-04-05 14:10:00,58.8,58.84,58.77,58.8,58400.0,42.7824,42.8115,42.7606,42.7824,58400.0
2011-04-05 14:15:00,58.8,58.83,58.77,58.83,39800.0,42.7824,42.8042,42.7606,42.8042,39800.0
2011-04-05 14:20:00,58.83,58.83,58.74,58.74,64800.0,42.8042,42.8042,42.7388,42.7388,64800.0
2011-04-05 14:25:00,58.75,58.82,58.74,58.75,38200.0,42.746,42.797,42.7388,42.746,38200.0
2011-04-05 14:30:00,58.77,58.91,58.76,58.82,24800.0,42.7606,42.8625,42.7533,42.797,24800.0
2011-04-05 14:35:00,58.78,58.85,58.76,58.76,12200.0,42.7679,42.8188,42.7533,42.7533,12200.0
2011-04-05 14:40:00,58.76,58.76,58.66,58.66,31200.0,42.7533,42.7533,42.6806,42.6806,31200.0
2011-04-05 14:45:00,58.63,58.69,58.59,58.6,35800.0,42.6587,42.7024,42.6296,42.6369,35800.0
2011-04-05 14:50:00,58.59,58.66,58.51,58.56,40400.0,42.6296,42.6806,42.5714,42.6078,40400.0
2011-04-05 14:55:00,58.57,58.66,58.51,58.66,39800.0,42.6151,42.6806,42.5714,42.6806,39800.0
2011-04-05 15:00:00,58.66,58.73,58.63,58.7,48800.0,42.6806,42.7315,42.6587,42.7097,48800.0
2011-04-05 15:05:00,58.73,58.75,58.59,58.59,39400.0,42.7315,42.746,42.6296,42.6296,39400.0
2011-04-05 15:10:00,58.58,58.63,58.5,58.59,44600.0,42.6223,42.6587,42.5641,42.6296,44600.0
2011-04-05 15:15:00,58.59,58.65,58.58,58.65,25200.0,42.6296,42.6733,42.6223,42.6733,25200.0
2011-04-05 15:20:00,58.65,58.66,58.58,58.63,44800.0,42.6733,42.6806,42.6223,42.6587,44800.0
2011-04-05 15:25:00,58.62,58.63,58.59,58.61,29200.0,42.6515,42.6587,42.6296,42.6442,29200.0
2011-04-05 15:30:00,58.59,58.62,58.48,58.51,132400.0,42.6296,42.6515,42.5496,42.5714,132400.0
2011-04-05 15:35:00,58.52,58.54,58.46,58.47,60200.0,42.5787,42.5932,42.535,42.5423,60200.0
2011-04-05 15:40:00,58.47,58.52,58.39,58.44,137400.0,42.5423,42.5787,42.4841,42.5205,137400.0
2011-04-05 15:45:00,58.45,58.47,58.36,58.42,171600.0,42.5278,42.5423,42.4623,42.5059,171600.0
2011-04-05 15:50:00,58.44,58.46,58.32,58.36,183200.0,42.5205,42.535,42.4332,42.4623,183200.0
2011-04-05 15:55:00,58.37,58.48,58.35,58.47,260000.0,42.4696,42.5496,42.455,42.5423,260000.0
2011-04-06 09:30:00,58.87,58.96,58.75,58.84,62400.0,42.8334,42.8988,42.746,42.8115,62400.0
2011-04-06 09:35:00,58.84,58.98,58.79,58.92,61400.0,42.8115,42.9134,42.7751,42.8697,61400.0
2011-04-06 09:40:00,58.92,58.96,58.7,58.86,71000.0,42.8697,42.8988,42.7097,42.8261,71000.0
2011-04-06 09:45:00,58.81,58.81,58.67,58.73,50200.0,42.7897,42.7897,42.6878,42.7315,50200.0
2011-04-06 09:50:00,58.74,58.85,58.63,58.81,48000.0,42.7388,42.8188,42.6587,42.7897,48000.0
2011-04-06 09:55:00,58.82,58.97,58.79,58.88,51600.0,42.797,42.9061,42.7751,42.8406,51600.0
2011-04-06 10:00:00,58.88,58.97,58.83,58.88,49400.0,42.8406,42.9061,42.8042,42.8406,49400.0
2011-04-06 10:05:00,58.88,58.91,58.73,58.78,40800.0,42.8406,42.8625,42.7315,42.7679,40800.0
2011-04-06 10:10:00,58.79,58.83,58.47,58.47,62600.0,42.7751,42.8042,42.5423,42.5423,62600.0
2011-04-06 10:15:00,58.48,58.58,58.41,58.58,49000.0,42.5496,42.6223,42.4987,42.6223,49000.0
2011-04-06 10:20:00,58.55,58.71,58.51,58.71,24400.0,42.6005,42.7169,42.5714,42.7169,24400.0
2011-04-06 10:25:00,58.71,58.82,58.68,58.8,34600.0,42.7169,42.797,42.6951,42.7824,34600.0
2011-04-06 10:30:00,58.74,58.85,58.6,58.77,27400.0,42.7388,42.8188,42.6369,42.7606,27400.0
2011-04-06 10:35:00,58.76,58.76,58.45,58.48,36600.0,42.7533,42.7533,42.5278,42.5496,36600.0
2011-04-06 10:40:00,58.47,58.71,58.45,58.67,26200.0,42.5423,42.7169,42.5278,42.6878,26200.0
2011-04-06 10:45:00,58.63,58.72,58.58,58.65,15600.0,42.6587,42.7242,42.6223,42.6733,15600.0
2011-04-06 10:50:00,58.65,58.65,58.49,58.63,18000.0,42.6733,42.6733,42.5569,42.6587,18000.0
2011-04-06 10:55:00,58.63,58.63,58.46,58.53,32000.0,42.6587,42.6587,42.535,42.586,32000.0
2011-04-06 11:00:00,58.56,58.58,58.27,58.33,44000.0,42.6078,42.6223,42.3968,42.4405,44000.0
2011-04-06 11:05:00,58.31,58.42,58.25,58.37,31600.0,42.4259,42.5059,42.3822,42.4696,31600.0
2011-04-06 11:10:00,58.34,58.38,58.2,58.23,41600.0,42.4477,42.4768,42.3459,42.3677,41600.0
2011-04-06 11:15:00,58.24,58.35,58.19,58.35,29200.0,42.375,42.455,42.3386,42.455,29200.0
2011-04-06 11:20:00,58.31,58.43,58.26,58.43,39400.0,42.4259,42.5132,42.3895,42.5132,39400.0
2011-04-06 11:25:00,58.43,58.51,58.39,58.5,56600.0,42.5132,42.5714,42.4841,42.5641,56600.0
2011-04-06 11:30:00,58.49,58.52,58.29,58.29,23600.0,42.5569,42.5787,42.4113,42.4113,23600.0
2011-04-06 11:35:00,58.26,58.27,58.04,58.15,49600.0,42.3895,42.3968,42.2294,42.3095,49600.0
2011-04-06 11:40:00,58.15,58.2,58.05,58.1,32400.0,42.3095,42.3459,42.2367,42.2731,32400.0
2011-04-06 11:45:00,58.05,58.22,58.05,58.21,16400.0,42.2367,42.3604,42.2367,42.3531,16400.0
2011-04-06 11:50:00,58.21,58.23,58.08,58.14,58800.0,42.3531,42.3677,42.2586,42.3022,58800.0
2011-04-06 11:55:00,58.12,58.14,58.03,58.03,27000.0,42.2877,42.3022,42.2222,42.2222,27000.0
2011-04-06 12:00:00,58.04,58.05,57.9,57.9,25400.0,42.2294,42.2367,42.1276,42.1276,25400.0
2011-04-06 12:05:00,57.88,58.01,57.85,57.94,38200.0,42.113,42.2076,42.0912,42.1567,38200.0
2011-04-06 12:10:00,57.94,58.02,57.93,57.98,70600.0,42.1567,42.2149,42.1494,42.1858,70600.0
2011-04-06 12:15:00,57.95,58.04,57.89,57.98,68200.0,42.164,42.2294,42.1203,42.1858,68200.0
2011-04-06 12:20:00,57.96,57.97,57.91,57.92,27400.0,42.1712,42.1785,42.1349,42.1421,27400.0
2011-04-06 12:25:00,57.92,58.02,57.91,57.98,52000.0,42.1421,42.2149,42.1349,42.1858,52000.0
2011-04-06 12:30:00,58.01,58.12,58.01,58.06,40800.0,42.2076,42.2877,42.2076,42.244,40800.0
2011-04-06 12:35:00,58.03,58.07,57.99,58.03,51000.0,42.2222,42.2513,42.1931,42.2222,51000.0
2011-04-06 12:40:00,58.04,58.05,58.0,58.01,37200.0,42.2294,42.2367,42.2003,42.2076,37200.0
2011-04-06 12:45:00,58.01,58.01,57.92,57.92,24400.0,42.2076,42.2076,42.1421,42.1421,24400.0
2011-04-06 12:50:00,57.93,57.93,57.74,57.74,51000.0,42.1494,42.1494,42.0112,42.0112,51000.0
2011-04-06 12:55:00,57.77,57.82,57.74,57.79,46000.0,42.033,42.0694,42.0112,42.0476,46000.0
2011-04-06 13:00:00,57.8,57.81,57.73,57.74,42800.0,42.0548,42.0621,42.0039,42.0112,42800.0
2011-04-06 13:05:00,57.74,57.74,57.65,57.67,43600.0,42.0112,42.0112,41.9457,41.9602,43600.0
2011-04-06 13:10:00,57.67,57.74,57.67,57.7,29800.0,41.9602,42.0112,41.9602,41.9821,29800.0
2011-04-06 13:15:00,57.74,57.74,57.61,57.67,39000.0,42.0112,42.0112,41.9166,41.9602,39000.0
2011-04-06 13:20:00,57.67,57.69,57.61,57.62,40000.0,41.9602,41.9748,41.9166,41.9239,40000.0
2011-04-06 13:25:00,57.61,57.74,57.61,57.74,30600.0,41.9166,42.0112,41.9166,42.0112,30600.0
2011-04-06 13:30:00,57.74,57.74,57.69,57.73,17800.0,42.0112,42.0112,41.9748,42.0039,17800.0
2011-04-06 13:35:00,57.73,57.74,57.67,57.68,19600.0,42.0039,42.0112,41.9602,41.9675,19600.0
2011-04-06 13:40:00,57.68,57.69,57.57,57.63,17600.0,41.9675,41.9748,41.8875,41.9311,17600.0
2011-04-06 13:45:00,57.63,57.67,57.58,57.62,30600.0,41.9311,41.9602,41.8948,41.9239,30600.0
2011-04-06 13:50:00,57.62,57.68,57.62,57.68,16400.0,41.9239,41.9675,41.9239,41.9675,16400.0
2011-04-06 13:55:00,57.68,57.74,57.68,57.71,23800.0,41.9675,42.0112,41.9675,41.9893,23800.0
2011-04-06 14:00:00,57.7,57.7,57.67,57.7,21000.0,41.9821,41.9821,41.9602,41.9821,21000.0
2011-04-06 14:05:00,57.7,57.74,57.68,57.73,24600.0,41.9821,42.0112,41.9675,42.0039,24600.0
2011-04-06 14:10:00,57.73,57.75,57.7,57.74,41000.0,42.0039,42.0184,41.9821,42.0112,41000.0
2011-04-06 14:15:00,57.73,57.75,57.68,57.73,36400.0,42.0039,42.0184,41.9675,42.0039,36400.0
2011-04-06 14:20:00,57.72,57.74,57.65,57.68,18800.0,41.9966,42.0112,41.9457,41.9675,18800.0
2011-04-06 14:25:00,57.68,57.73,57.6,57.6,26400.0,41.9675,42.0039,41.9093,41.9093,26400.0
2011-04-06 14:30:00,57.62,57.7,57.62,57.68,18200.0,41.9239,41.9821,41.9239,41.9675,18200.0
2011-04-06 14:35:00,57.71,57.75,57.7,57.72,31000.0,41.9893,42.0184,41.9821,41.9966,31000.0
2011-04-06 14:40:00,57.73,57.74,57.64,57.73,32800.0,42.0039,42.0112,41.9384,42.0039,32800.0
2011-04-06 14:45:00,57.72,57.73,57.69,57.71,47200.0,41.9966,42.0039,41.9748,41.9893,47200.0
2011-04-06 14:50:00,57.71,57.73,57.63,57.63,51800.0,41.9893,42.0039,41.9311,41.9311,51800.0
2011-04-06 14:55:00,57.63,57.65,57.51,57.55,102800.0,41.9311,41.9457,41.8438,41.8729,102800.0
2011-04-06 15:00:00,57.55,57.62,57.54,57.55,106400.0,41.8729,41.9239,41.8657,41.8729,106400.0
2011-04-06 15:05:00,57.55,57.56,57.51,57.52,62400.0,41.8729,41.8802,41.8438,41.8511,62400.0
2011-04-06 15:10:00,57.52,57.63,57.5,57.56,76800.0,41.8511,41.9311,41.8365,41.8802,76800.0
2011-04-06 15:15:00,57.55,57.68,57.55,57.65,55600.0,41.8729,41.9675,41.8729,41.9457,55600.0
2011-04-06 15:20:00,57.66,57.67,57.53,57.57,112400.0,41.953,41.9602,41.8584,41.8875,112400.0
2011-04-06 15:25:00,57.58,57.59,57.48,57.48,51800.0,41.8948,41.902,41.822,41.822,51800.0
2011-04-06 15:30:00,57.47,57.52,57.4,57.42,108600.0,41.8147,41.8511,41.7638,41.7783,108600.0
2011-04-06 15:35:00,57.41,57.47,57.41,57.44,55800.0,41.7711,41.8147,41.7711,41.7929,55800.0
2011-04-06 15:40:00,57.45,57.46,57.38,57.4,72000.0,41.8002,41.8074,41.7492,41.7638,72000.0
2011-04-06 15:45:00,57.39,57.46,57.38,57.43,174000.0,41.7565,41.8074,41.7492,41.7856,174000.0
2011-04-06 15:50:00,57.43,57.44,57.38,57.42,125400.0,41.7856,41.7929,41.7492,41.7783,125400.0
2011-04-06 15:55:00,57.41,57.43,57.38,57.4,212800.0,41.7711,41.7856,41.7492,41.7638,212800.0
2011-04-07 09:30:00,57.27,57.38,57.08,57.24,84800.0,41.6692,41.7492,41.531,41.6474,84800.0
2011-04-07 09:35:00,57.23,57.28,57.02,57.22,76400.0,41.6401,41.6765,41.4873,41.6328,76400.0
2011-04-07 09:40:00,57.2,57.56,57.19,57.3,55200.0,41.6183,41.8802,41.611,41.691,55200.0
2011-04-07 09:45:00,57.31,57.61,57.29,57.49,33000.0,41.6983,41.9166,41.6838,41.8293,33000.0
2011-04-07 09:50:00,57.47,57.67,57.38,57.62,37800.0,41.8147,41.9602,41.7492,41.9239,37800.0
2011-04-07 09:55:00,57.63,57.66,57.47,57.47,23000.0,41.9311,41.953,41.8147,41.8147,23000.0
2011-04-07 10:00:00,57.45,57.49,57.38,57.4,26600.0,41.8002,41.8293,41.7492,41.7638,26600.0
2011-04-07 10:05:00,57.41,57.47,57.29,57.47,49400.0,41.7711,41.8147,41.6838,41.8147,49400.0
2011-04-07 10:10:00,57.46,57.59,57.38,57.48,30400.0,41.8074,41.902,41.7492,41.822,30400.0
2011-04-07 10:15:00,57.49,57.6,57.49,57.58,34400.0,41.8293,41.9093,41.8293,41.8948,34400.0
2011-04-07 10:20:00,57.59,57.84,57.58,57.72,80600.0,41.902,42.0839,41.8948,41.9966,80600.0
2011-04-07 10:25:00,57.71,57.8,57.49,57.52,76000.0,41.9893,42.0548,41.8293,41.8511,76000.0
2011-04-07 10:30:00,57.49,57.5,57.33,57.34,34200.0,41.8293,41.8365,41.7129,41.7201,34200.0
2011-04-07 10:35:00,57.3,57.3,56.83,57.09,92000.0,41.691,41.691,41.3491,41.5382,92000.0
2011-04-07 10:40:00,57.09,57.09,56.77,56.82,103000.0,41.5382,41.5382,41.3054,41.3418,103000.0
2011-04-07 10:45:00,56.79,57.1,56.77,56.97,82600.0,41.32,41.5455,41.3054,41.4509,82600.0
2011-04-07 10:50:00,56.97,57.05,56.87,56.98,69800.0,41.4509,41.5091,41.3782,41.4582,69800.0
2011-04-07 10:55:00,57.01,57.08,56.95,56.95,61600.0,41.48,41.531,41.4364,41.4364,61600.0
2011-04-07 11:00:00,56.98,57.02,56.82,56.91,62000.0,41.4582,41.4873,41.3418,41.4073,62000.0
2011-04-07 11:05:00,56.95,57.05,56.91,56.95,45800.0,41.4364,41.5091,41.4073,41.4364,45800.0
2011-04-07 11:10:00,56.95,57.08,56.94,57.0,52800.0,41.4364,41.531,41.4291,41.4728,52800.0
2011-04-07 11:15:00,57.0,57.02,56.83,56.87,40400.0,41.4728,41.4873,41.3491,41.3782,40400.0
2011-04-07 11:20:00,56.87,56.88,56.81,56.87,30600.0,41.3782,41.3854,41.3345,41.3782,30600.0
2011-04-07 11:25:00,56.87,56.93,56.74,56.77,32000.0,41.3782,41.4218,41.2836,41.3054,32000.0
2011-04-07 11:30:00,56.77,56.77,56.47,56.48,99000.0,41.3054,41.3054,41.0871,41.0944,99000.0
2011-04-07 11:35:00,56.48,56.66,56.47,56.66,50000.0,41.0944,41.2254,41.0871,41.2254,50000.0
2011-04-07 11:40:00,56.66,56.73,56.6,56.65,48200.0,41.2254,41.2763,41.1817,41.2181,48200.0
2011-04-07 11:45:00,56.65,56.7,56.43,56.49,32000.0,41.2181,41.2545,41.058,41.1017,32000.0
2011-04-07 11:50:00,56.49,56.64,56.48,56.63,49800.0,41.1017,41.2108,41.0944,41.2035,49800.0
2011-04-07 11:55:00,56.63,56.82,56.57,56.82,23000.0,41.2035,41.3418,41.1599,41.3418,23000.0
2011-04-07 12:00:00,56.83,56.9,56.8,56.84,34600.0,41.3491,41.4,41.3272,41.3563,34600.0
2011-04-07 12:05:00,56.84,56.87,56.77,56.78,39000.0,41.3563,41.3782,41.3054,41.3127,39000.0
2011-04-07 12:10:00,56.79,56.83,56.71,56.71,105800.0,41.32,41.3491,41.2618,41.2618,105800.0
2011-04-07 12:15:00,56.7,56.79,56.69,56.74,27400.0,41.2545,41.32,41.2472,41.2836,27400.0
2011-04-07 12:20:00,56.73,56.75,56.59,56.63,36200.0,41.2763,41.2909,41.1744,41.2035,36200.0
2011-04-07 12:25:00,56.63,56.63,56.53,56.56,62000.0,41.2035,41.2035,41.1308,41.1526,62000.0
2011-04-07 12:30:00,56.56,56.66,56.56,56.65,23600.0,41.1526,41.2254,41.1526,41.2181,23600.0
2011-04-07 12:35:00,56.65,56.77,56.63,56.63,25600.0,41.2181,41.3054,41.2035,41.2035,25600.0
2011-04-07 12:40:00,56.65,56.66,56.58,56.59,50000.0,41.2181,41.2254,41.1672,41.1744,50000.0
2011-04-07 12:45:00,56.59,56.61,56.55,56.58,29400.0,41.1744,41.189,41.1453,41.1672,29400.0
2011-04-07 12:50:00,56.58,56.6,56.52,56.54,62400.0,41.1672,41.1817,41.1235,41.1381,62400.0
2011-04-07 12:55:00,56.53,56.67,56.52,56.67,37400.0,41.1308,41.2326,41.1235,41.2326,37400.0
2011-04-07 13:00:00,56.67,56.76,56.67,56.74,35400.0,41.2326,41.2981,41.2326,41.2836,35400.0
2011-04-07 13:05:00,56.74,56.89,56.71,56.81,48600.0,41.2836,41.3927,41.2618,41.3345,48600.0
2011-04-07 13:10:00,56.83,56.94,56.82,56.84,31200.0,41.3491,41.4291,41.3418,41.3563,31200.0
2011-04-07 13:15:00,56.85,56.9,56.85,56.86,25800.0,41.3636,41.4,41.3636,41.3709,25800.0
2011-04-07 13:20:00,56.86,56.97,56.85,56.97,30400.0,41.3709,41.4509,41.3636,41.4509,30400.0
2011-04-07 13:25:00,56.96,57.03,56.95,57.02,46200.0,41.4437,41.4946,41.4364,41.4873,46200.0
2011-04-07 13:30:00,57.02,57.08,56.99,57.04,34200.0,41.4873,41.531,41.4655,41.5019,34200.0
2011-04-07 13:35:00,57.06,57.08,57.02,57.07,42000.0,41.5164,41.531,41.4873,41.5237,42000.0
2011-04-07 13:40:00,57.07,57.13,57.07,57.12,59800.0,41.5237,41.5673,41.5237,41.5601,59800.0
2011-04-07 13:45:00,57.13,57.17,57.05,57.12,43400.0,41.5673,41.5964,41.5091,41.5601,43400.0
2011-04-07 13:50:00,57.13,57.13,57.04,57.11,63200.0,41.5673,41.5673,41.5019,41.5528,63200.0
2011-04-07 13:55:00,57.11,57.24,57.1,57.15,81000.0,41.5528,41.6474,41.5455,41.5819,81000.0
2011-04-07 14:00:00,57.16,57.18,57.1,57.16,32000.0,41.5892,41.6037,41.5455,41.5892,32000.0
2011-04-07 14:05:00,57.16,57.16,57.01,57.08,38600.0,41.5892,41.5892,41.48,41.531,38600.0
2011-04-07 14:10:00,57.05,57.12,57.02,57.02,33600.0,41.5091,41.5601,41.4873,41.4873,33600.0
2011-04-07 14:15:00,57.02,57.09,56.99,57.06,43600.0,41.4873,41.5382,41.4655,41.5164,43600.0
2011-04-07 14:20:00,57.07,57.07,56.97,57.07,37800.0,41.5237,41.5237,41.4509,41.5237,37800.0
2011-04-07 14:25:00,57.05,57.1,56.94,56.95,26800.0,41.5091,41.5455,41.4291,41.4364,26800.0
2011-04-07 14:30:00,56.95,57.05,56.95,57.0,28200.0,41.4364,41.5091,41.4364,41.4728,28200.0
2011-04-07 14:35:00,57.0,57.13,56.98,57.01,32400.0,41.4728,41.5673,41.4582,41.48,32400.0
2011-04-07 14:40:00,57.01,57.19,57.01,57.19,70400.0,41.48,41.611,41.48,41.611,70400.0
2011-04-07 14:45:00,57.21,57.33,57.2,57.27,48000.0,41.6255,41.7129,41.6183,41.6692,48000.0
2011-04-07 14:50:00,57.29,57.38,57.27,57.32,62000.0,41.6838,41.7492,41.6692,41.7056,62000.0
2011-04-07 14:55:00,57.32,57.33,57.26,57.32,26600.0,41.7056,41.7129,41.6619,41.7056,26600.0
2011-04-07 15:00:00,57.32,57.41,57.32,57.35,73800.0,41.7056,41.7711,41.7056,41.7274,73800.0
2011-04-07 15:05:00,57.35,57.36,57.3,57.35,32000.0,41.7274,41.7347,41.691,41.7274,32000.0
2011-04-07 15:10:00,57.34,57.34,57.3,57.34,20200.0,41.7201,41.7201,41.691,41.7201,20200.0
2011-04-07 15:15:00,57.32,57.35,57.29,57.31,46000.0,41.7056,41.7274,41.6838,41.6983,46000.0
2011-04-07 15:20:00,57.32,57.32,57.25,57.26,28600.0,41.7056,41.7056,41.6547,41.6619,28600.0
2011-04-07 15:25:00,57.25,57.31,57.16,57.25,42000.0,41.6547,41.6983,41.5892,41.6547,42000.0
2011-04-07 15:30:00,57.24,57.24,57.08,57.16,64000.0,41.6474,41.6474,41.531,41.5892,64000.0
2011-04-07 15:35:00,57.19,57.27,57.17,57.26,40000.0,41.611,41.6692,41.5964,41.6619,40000.0
2011-04-07 15:40:00,57.26,57.31,57.19,57.27,81200.0,41.6619,41.6983,41.611,41.6692,81200.0
2011-04-07 15:45:00,57.27,57.34,57.24,57.3,108600.0,41.6692,41.7201,41.6474,41.691,108600.0
2011-04-07 15:50:00,57.32,57.32,57.23,57.29,129800.0,41.7056,41.7056,41.6401,41.6838,129800.0
2011-04-07 15:55:00,57.3,57.35,57.24,57.3,182600.0,41.691,41.7274,41.6474,41.691,182600.0
2011-04-08 09:30:00,57.73,58.0,57.71,57.9,63400.0,42.0039,42.2003,41.9893,42.1276,63400.0
2011-04-08 09:35:00,57.89,58.2,57.87,57.99,94000.0,42.1203,42.3459,42.1058,42.1931,94000.0
2011-04-08 09:40:00,58.02,58.13,58.01,58.05,43600.0,42.2149,42.2949,42.2076,42.2367,43600.0
2011-04-08 09:45:00,58.07,58.11,57.74,57.77,69200.0,42.2513,42.2804,42.0112,42.033,69200.0
2011-04-08 09:50:00,57.77,57.8,57.56,57.75,62400.0,42.033,42.0548,41.8802,42.0184,62400.0
2011-04-08 09:55:00,57.76,57.78,57.71,57.76,38400.0,42.0257,42.0403,41.9893,42.0257,38400.0
2011-04-08 10:00:00,57.77,57.8,57.59,57.68,129200.0,42.033,42.0548,41.902,41.9675,129200.0
2011-04-08 10:05:00,57.69,57.8,57.68,57.75,130600.0,41.9748,42.0548,41.9675,42.0184,130600.0
2011-04-08 10:10:00,57.74,57.92,57.72,57.92,23800.0,42.0112,42.1421,41.9966,42.1421,23800.0
2011-04-08 10:15:00,57.91,57.98,57.87,57.95,25000.0,42.1349,42.1858,42.1058,42.164,25000.0
2011-04-08 10:20:00,57.91,57.95,57.74,57.85,19400.0,42.1349,42.164,42.0112,42.0912,19400.0
2011-04-08 10:25:00,57.87,57.88,57.65,57.65,29400.0,42.1058,42.113,41.9457,41.9457,29400.0
2011-04-08 10:30:00,57.67,57.84,57.6,57.65,62200.0,41.9602,42.0839,41.9093,41.9457,62200.0
2011-04-08 10:35:00,57.65,57.67,57.55,57.55,64400.0,41.9457,41.9602,41.8729,41.8729,64400.0
2011-04-08 10:40:00,57.57,57.77,57.56,57.63,34200.0,41.8875,42.033,41.8802,41.9311,34200.0
2011-04-08 10:45:00,57.64,57.8,57.64,57.77,25200.0,41.9384,42.0548,41.9384,42.033,25200.0
2011-04-08 10:50:00,57.77,57.8,57.67,57.72,65800.0,42.033,42.0548,41.9602,41.9966,65800.0
2011-04-08 10:55:00,57.72,57.74,57.67,57.72,38200.0,41.9966,42.0112,41.9602,41.9966,38200.0
2011-04-08 11:00:00,57.71,57.71,57.56,57.63,22000.0,41.9893,41.9893,41.8802,41.9311,22000.0
2011-04-08 11:05:00,57.63,57.7,57.57,57.63,34000.0,41.9311,41.9821,41.8875,41.9311,34000.0
2011-04-08 11:10:00,57.65,57.67,57.55,57.62,19600.0,41.9457,41.9602,41.8729,41.9239,19600.0
2011-04-08 11:15:00,57.61,57.69,57.6,57.68,40400.0,41.9166,41.9748,41.9093,41.9675,40400.0
2011-04-08 11:20:00,57.68,57.72,57.59,57.6,15800.0,41.9675,41.9966,41.902,41.9093,15800.0
2011-04-08 11:25:00,57.6,57.66,57.57,57.57,24600.0,41.9093,41.953,41.8875,41.8875,24600.0
2011-04-08 11:30:00,57.57,57.66,57.54,57.66,54000.0,41.8875,41.953,41.8657,41.953,54000.0
2011-04-08 11:35:00,57.66,57.68,57.56,57.63,62200.0,41.953,41.9675,41.8802,41.9311,62200.0
2011-04-08 11:40:00,57.63,57.63,57.55,57.61,14400.0,41.9311,41.9311,41.8729,41.9166,14400.0
2011-04-08 11:45:00,57.6,57.63,57.43,57.43,56600.0,41.9093,41.9311,41.7856,41.7856,56600.0
2011-04-08 11:50:00,57.44,57.48,57.39,57.44,34800.0,41.7929,41.822,41.7565,41.7929,34800.0
2011-04-08 11:55:00,57.45,57.45,57.27,57.35,200000.0,41.8002,41.8002,41.6692,41.7274,200000.0
2011-04-08 12:00:00,57.35,57.49,57.25,57.49,73400.0,41.7274,41.8293,41.6547,41.8293,73400.0
2011-04-08 12:05:00,57.49,57.59,57.49,57.57,10400.0,41.8293,41.902,41.8293,41.8875,10400.0
2011-04-08 12:10:00,57.57,57.6,57.54,57.56,25000.0,41.8875,41.9093,41.8657,41.8802,25000.0
2011-04-08 12:15:00,57.56,57.57,57.42,57.44,80800.0,41.8802,41.8875,41.7783,41.7929,80800.0
2011-04-08 12:20:00,57.43,57.44,57.23,57.27,46400.0,41.7856,41.7929,41.6401,41.6692,46400.0
2011-04-08 12:25:00,57.27,57.3,57.24,57.26,14400.0,41.6692,41.691,41.6474,41.6619,14400.0
2011-04-08 12:30:00,57.25,57.4,57.24,57.4,18000.0,41.6547,41.7638,41.6474,41.7638,18000.0
2011-04-08 12:35:00,57.4,57.41,57.38,57.39,15200.0,41.7638,41.7711,41.7492,41.7565,15200.0
2011-04-08 12:40:00,57.38,57.45,57.38,57.42,14000.0,41.7492,41.8002,41.7492,41.7783,14000.0
2011-04-08 12:45:00,57.43,57.43,57.37,57.38,26400.0,41.7856,41.7856,41.742,41.7492,26400.0
2011-04-08 12:50:00,57.38,57.38,57.31,57.31,29400.0,41.7492,41.7492,41.6983,41.6983,29400.0
2011-04-08 12:55:00,57.29,57.32,57.24,57.32,13000.0,41.6838,41.7056,41.6474,41.7056,13000.0
2011-04-08 13:00:00,57.32,57.36,57.31,57.31,28800.0,41.7056,41.7347,41.6983,41.6983,28800.0
2011-04-08 13:05:00,57.33,57.33,57.27,57.29,43200.0,41.7129,41.7129,41.6692,41.6838,43200.0
2011-04-08 13:10:00,57.29,57.31,57.21,57.29,45200.0,41.6838,41.6983,41.6255,41.6838,45200.0
2011-04-08 13:15:00,57.3,57.34,57.28,57.33,24600.0,41.691,41.7201,41.6765,41.7129,24600.0
2011-04-08 13:20:00,57.32,57.35,57.24,57.25,18600.0,41.7056,41.7274,41.6474,41.6547,18600.0
2011-04-08 13:25:00,57.26,57.29,57.23,57.29,16400.0,41.6619,41.6838,41.6401,41.6838,16400.0
2011-04-08 13:30:00,57.29,57.31,57.15,57.17,39800.0,41.6838,41.6983,41.5819,41.5964,39800.0
2011-04-08 13:35:00,57.19,57.24,57.18,57.19,12600.0,41.611,41.6474,41.6037,41.611,12600.0
2011-04-08 13:40:00,57.19,57.2,57.07,57.09,34600.0,41.611,41.6183,41.5237,41.5382,34600.0
2011-04-08 13:45:00,57.09,57.18,57.09,57.15,19200.0,41.5382,41.6037,41.5382,41.5819,19200.0
2011-04-08 13:50:00,57.17,57.23,57.12,57.22,36600.0,41.5964,41.6401,41.5601,41.6328,36600.0
2011-04-08 13:55:00,57.23,57.26,57.19,57.23,25000.0,41.6401,41.6619,41.611,41.6401,25000.0
2011-04-08 14:00:00,57.21,57.33,57.21,57.31,20200.0,41.6255,41.7129,41.6255,41.6983,20200.0
2011-04-08 14:05:00,57.3,57.38,57.29,57.38,18200.0,41.691,41.7492,41.6838,41.7492,18200.0
2011-04-08 14:10:00,57.35,57.38,57.27,57.29,29800.0,41.7274,41.7492,41.6692,41.6838,29800.0
2011-04-08 14:15:00,57.29,57.38,57.23,57.35,27200.0,41.6838,41.7492,41.6401,41.7274,27200.0
2011-04-08 14:20:00,57.37,57.38,57.31,57.33,25000.0,41.742,41.7492,41.6983,41.7129,25000.0
2011-04-08 14:25:00,57.33,57.4,57.3,57.4,22600.0,41.7129,41.7638,41.691,41.7638,22600.0
2011-04-08 14:30:00,57.41,57.41,57.34,57.35,18200.0,41.7711,41.7711,41.7201,41.7274,18200.0
2011-04-08 14:35:00,57.35,57.39,57.31,57.32,16200.0,41.7274,41.7565,41.6983,41.7056,16200.0
2011-04-08 14:40:00,57.32,57.32,57.16,57.16,33600.0,41.7056,41.7056,41.5892,41.5892,33600.0
2011-04-08 14:45:00,57.16,57.21,57.02,57.04,29200.0,41.5892,41.6255,41.4873,41.5019,29200.0
2011-04-08 14:50:00,57.03,57.05,56.98,57.02,24600.0,41.4946,41.5091,41.4582,41.4873,24600.0
2011-04-08 14:55:00,57.02,57.02,56.91,56.93,51200.0,41.4873,41.4873,41.4073,41.4218,51200.0
2011-04-08 15:00:00,56.93,56.99,56.9,56.96,47000.0,41.4218,41.4655,41.4,41.4437,47000.0
2011-04-08 15:05:00,56.97,57.0,56.92,56.97,29200.0,41.4509,41.4728,41.4145,41.4509,29200.0
2011-04-08 15:10:00,56.98,57.02,56.93,56.99,22000.0,41.4582,41.4873,41.4218,41.4655,22000.0
2011-04-08 15:15:00,56.99,57.05,56.97,57.05,14800.0,41.4655,41.5091,41.4509,41.5091,14800.0
2011-04-08 15:20:00,57.05,57.12,56.97,56.99,29200.0,41.5091,41.5601,41.4509,41.4655,29200.0
2011-04-08 15:25:00,56.97,57.08,56.91,57.06,30400.0,41.4509,41.531,41.4073,41.5164,30400.0
2011-04-08 15:30:00,57.06,57.13,57.01,57.05,58600.0,41.5164,41.5673,41.48,41.5091,58600.0
2011-04-08 15:35:00,57.05,57.15,57.03,57.09,29400.0,41.5091,41.5819,41.4946,41.5382,29400.0
2011-04-08 15:40:00,57.09,57.18,57.06,57.12,39200.0,41.5382,41.6037,41.5164,41.5601,39200.0
2011-04-08 15:45:00,57.12,57.26,57.12,57.18,85400.0,41.5601,41.6619,41.5601,41.6037,85400.0
2011-04-08 15:50:00,57.2,57.33,57.19,57.3,73600.0,41.6183,41.7129,41.611,41.691,73600.0
2011-04-08 15:55:00,57.31,57.35,57.29,57.34,154000.0,41.6983,41.7274,41.6838,41.7201,154000.0
2011-04-11 09:30:00,57.28,57.49,57.23,57.42,60400.0,41.6765,41.8293,41.6401,41.7783,60400.0
2011-04-11 09:35:00,57.4,57.4,57.03,57.13,42800.0,41.7638,41.7638,41.4946,41.5673,42800.0
2011-04-11 09:40:00,57.08,57.19,56.92,57.17,27800.0,41.531,41.611,41.4145,41.5964,27800.0
2011-04-11 09:45:00,57.19,57.39,57.13,57.39,32200.0,41.611,41.7565,41.5673,41.7565,32200.0
2011-04-11 09:50:00,57.38,57.41,57.32,57.35,28600.0,41.7492,41.7711,41.7056,41.7274,28600.0
2011-04-11 09:55:00,57.37,57.4,57.26,57.27,17000.0,41.742,41.7638,41.6619,41.6692,17000.0
2011-04-11 10:00:00,57.25,57.38,57.24,57.35,16800.0,41.6547,41.7492,41.6474,41.7274,16800.0
2011-04-11 10:05:00,57.39,57.44,57.3,57.3,23000.0,41.7565,41.7929,41.691,41.691,23000.0
2011-04-11 10:10:00,57.3,57.34,57.1,57.1,24400.0,41.691,41.7201,41.5455,41.5455,24400.0
2011-04-11 10:15:00,57.13,57.16,57.04,57.1,20800.0,41.5673,41.5892,41.5019,41.5455,20800.0
2011-04-11 10:20:00,57.1,57.1,56.97,57.06,16600.0,41.5455,41.5455,41.4509,41.5164,16600.0
2011-04-11 10:25:00,57.06,57.12,56.89,57.09,36800.0,41.5164,41.5601,41.3927,41.5382,36800.0
2011-04-11 10:30:00,57.05,57.05,56.88,56.97,13400.0,41.5091,41.5091,41.3854,41.4509,13400.0
2011-04-11 10:35:00,57.01,57.08,56.95,56.99,17600.0,41.48,41.531,41.4364,41.4655,17600.0
2011-04-11 10:40:00,56.99,57.08,56.88,57.08,14600.0,41.4655,41.531,41.3854,41.531,14600.0
2011-04-11 10:45:00,57.1,57.23,57.1,57.2,15400.0,41.5455,41.6401,41.5455,41.6183,15400.0
2011-04-11 10:50:00,57.2,57.31,57.18,57.31,11000.0,41.6183,41.6983,41.6037,41.6983,11000.0
2011-04-11 10:55:00,57.29,57.35,57.24,57.29,39000.0,41.6838,41.7274,41.6474,41.6838,39000.0
2011-04-11 11:00:00,57.28,57.34,57.21,57.23,20400.0,41.6765,41.7201,41.6255,41.6401,20400.0
2011-04-11 11:05:00,57.23,57.35,57.23,57.33,17600.0,41.6401,41.7274,41.6401,41.7129,17600.0
2011-04-11 11:10:00,57.33,57.33,57.24,57.32,27400.0,41.7129,41.7129,41.6474,41.7056,27400.0
2011-04-11 11:15:00,57.33,57.36,57.22,57.33,74600.0,41.7129,41.7347,41.6328,41.7129,74600.0
2011-04-11 11:20:00,57.33,57.36,57.24,57.33,24800.0,41.7129,41.7347,41.6474,41.7129,24800.0
2011-04-11 11:25:00,57.34,57.34,57.25,57.25,6200.0,41.7201,41.7201,41.6547,41.6547,6200.0
2011-04-11 11:30:00,57.24,57.41,57.22,57.37,40000.0,41.6474,41.7711,41.6328,41.742,40000.0
2011-04-11 11:35:00,57.37,57.39,57.22,57.3,27400.0,41.742,41.7565,41.6328,41.691,27400.0
2011-04-11 11:40:00,57.29,57.36,57.28,57.34,32200.0,41.6838,41.7347,41.6765,41.7201,32200.0
2011-04-11 11:45:00,57.35,57.38,57.23,57.23,29600.0,41.7274,41.7492,41.6401,41.6401,29600.0
2011-04-11 11:50:00,57.23,57.36,57.23,57.34,9200.0,41.6401,41.7347,41.6401,41.7201,9200.0
2011-04-11 11:55:00,57.3,57.31,57.22,57.25,15000.0,41.691,41.6983,41.6328,41.6547,15000.0
2011-04-11 12:00:00,57.24,57.35,57.24,57.27,8600.0,41.6474,41.7274,41.6474,41.6692,8600.0
2011-04-11 12:05:00,57.27,57.27,57.2,57.22,7800.0,41.6692,41.6692,41.6183,41.6328,7800.0
2011-04-11 12:10:00,57.21,57.21,57.07,57.07,21000.0,41.6255,41.6255,41.5237,41.5237,21000.0
2011-04-11 12:15:00,57.07,57.07,56.95,57.03,33200.0,41.5237,41.5237,41.4364,41.4946,33200.0
2011-04-11 12:20:00,56.99,57.04,56.99,57.02,9200.0,41.4655,41.5019,41.4655,41.4873,9200.0
2011-04-11 12:25:00,57.04,57.17,57.04,57.09,12400.0,41.5019,41.5964,41.5019,41.5382,12400.0
2011-04-11 12:30:00,57.09,57.09,57.01,57.03,9600.0,41.5382,41.5382,41.48,41.4946,9600.0
2011-04-11 12:35:00,57.05,57.05,56.92,56.93,32400.0,41.5091,41.5091,41.4145,41.4218,32400.0
2011-04-11 12:40:00,56.92,56.94,56.81,56.84,38000.0,41.4145,41.4291,41.3345,41.3563,38000.0
2011-04-11 12:45:00,56.86,56.91,56.85,56.88,16000.0,41.3709,41.4073,41.3636,41.3854,16000.0
2011-04-11 12:50:00,56.9,56.96,56.89,56.93,10200.0,41.4,41.4437,41.3927,41.4218,10200.0
2011-04-11 12:55:00,56.96,56.96,56.87,56.88,9800.0,41.4437,41.4437,41.3782,41.3854,9800.0
2011-04-11 13:00:00,56.86,56.91,56.81,56.91,17800.0,41.3709,41.4073,41.3345,41.4073,17800.0
2011-04-11 13:05:00,56.92,57.02,56.86,56.94,23600.0,41.4145,41.4873,41.3709,41.4291,23600.0
2011-04-11 13:10:00,56.94,56.98,56.91,56.96,16400.0,41.4291,41.4582,41.4073,41.4437,16400.0
2011-04-11 13:15:00,56.95,56.95,56.81,56.84,24600.0,41.4364,41.4364,41.3345,41.3563,24600.0
2011-04-11 13:20:00,56.86,56.88,56.8,56.82,12000.0,41.3709,41.3854,41.3272,41.3418,12000.0
2011-04-11 13:25:00,56.8,56.87,56.79,56.79,19400.0,41.3272,41.3782,41.32,41.32,19400.0
2011-04-11 13:30:00,56.8,56.81,56.74,56.75,67000.0,41.3272,41.3345,41.2836,41.2909,67000.0
2011-04-11 13:35:00,56.74,56.76,56.63,56.66,36800.0,41.2836,41.2981,41.2035,41.2254,36800.0
2011-04-11 13:40:00,56.66,56.74,56.66,56.74,20600.0,41.2254,41.2836,41.2254,41.2836,20600.0
2011-04-11 13:45:00,56.74,56.8,56.72,56.76,22600.0,41.2836,41.3272,41.269,41.2981,22600.0
2011-04-11 13:50:00,56.76,56.86,56.72,56.86,21000.0,41.2981,41.3709,41.269,41.3709,21000.0
2011-04-11 13:55:00,56.83,56.84,56.81,56.83,13600.0,41.3491,41.3563,41.3345,41.3491,13600.0
2011-04-11 14:00:00,56.86,56.91,56.83,56.9,34200.0,41.3709,41.4073,41.3491,41.4,34200.0
2011-04-11 14:05:00,56.88,56.94,56.85,56.88,12000.0,41.3854,41.4291,41.3636,41.3854,12000.0
2011-04-11 14:10:00,56.9,56.9,56.77,56.82,59000.0,41.4,41.4,41.3054,41.3418,59000.0
2011-04-11 14:15:00,56.82,56.85,56.8,56.83,12800.0,41.3418,41.3636,41.3272,41.3491,12800.0
2011-04-11 14:20:00,56.85,56.88,56.68,56.72,21400.0,41.3636,41.3854,41.2399,41.269,21400.0
2011-04-11 14:25:00,56.74,56.75,56.63,56.7,19600.0,41.2836,41.2909,41.2035,41.2545,19600.0
2011-04-11 14:30:00,56.7,56.7,56.49,56.5,27000.0,41.2545,41.2545,41.1017,41.109,27000.0
2011-04-11 14:35:00,56.49,56.49,56.29,56.3,45400.0,41.1017,41.1017,40.9562,40.9634,45400.0
2011-04-11 14:40:00,56.3,56.32,56.21,56.25,59800.0,40.9634,40.978,40.898,40.9271,59800.0
2011-04-11 14:45:00,56.25,56.27,56.15,56.26,65000.0,40.9271,40.9416,40.8543,40.9343,65000.0
2011-04-11 14:50:00,56.26,56.34,56.26,56.3,38400.0,40.9343,40.9925,40.9343,40.9634,38400.0
2011-04-11 14:55:00,56.29,56.31,56.16,56.17,29600.0,40.9562,40.9707,40.8616,40.8689,29600.0
2011-04-11 15:00:00,56.17,56.2,56.01,56.01,74800.0,40.8689,40.8907,40.7524,40.7524,74800.0
2011-04-11 15:05:00,56.02,56.06,56.01,56.05,29400.0,40.7597,40.7888,40.7524,40.7815,29400.0
2011-04-11 15:10:00,56.03,56.05,55.93,55.97,83800.0,40.767,40.7815,40.6942,40.7233,83800.0
2011-04-11 15:15:00,55.99,56.13,55.95,56.11,39800.0,40.7379,40.8397,40.7088,40.8252,39800.0
2011-04-11 15:20:00,56.14,56.35,56.11,56.33,78000.0,40.847,40.9998,40.8252,40.9853,78000.0
2011-04-11 15:25:00,56.33,56.36,56.15,56.17,37400.0,40.9853,41.0071,40.8543,40.8689,37400.0
2011-04-11 15:30:00,56.16,56.23,56.13,56.18,54000.0,40.8616,40.9125,40.8397,40.8761,54000.0
2011-04-11 15:35:00,56.17,56.21,56.15,56.17,57400.0,40.8689,40.898,40.8543,40.8689,57400.0
2011-04-11 15:40:00,56.17,56.26,56.17,56.24,70200.0,40.8689,40.9343,40.8689,40.9198,70200.0
2011-04-11 15:45:00,56.25,56.31,56.21,56.31,106400.0,40.9271,40.9707,40.898,40.9707,106400.0
2011-04-11 15:50:00,56.3,56.31,56.24,56.25,93600.0,40.9634,40.9707,40.9198,40.9271,93600.0
2011-04-11 15:55:00,56.25,56.34,56.24,56.32,140200.0,40.9271,40.9925,40.9198,40.978,140200.0
2011-04-12 09:30:00,55.77,55.77,55.12,55.26,169000.0,40.5778,40.5778,40.1049,40.2067,169000.0
2011-04-12 09:35:00,55.22,55.27,55.02,55.04,168600.0,40.1776,40.214,40.0321,40.0467,168600.0
2011-04-12 09:40:00,55.04,55.18,54.88,55.02,192200.0,40.0467,40.1485,39.9303,40.0321,192200.0
2011-04-12 09:45:00,55.01,55.19,54.92,55.09,134800.0,40.0248,40.1558,39.9594,40.0831,134800.0
2011-04-12 09:50:00,55.09,55.15,54.99,55.02,138000.0,40.0831,40.1267,40.0103,40.0321,138000.0
2011-04-12 09:55:00,55.03,55.08,54.86,55.05,79200.0,40.0394,40.0758,39.9157,40.0539,79200.0
2011-04-12 10:00:00,55.04,55.08,54.92,54.98,94200.0,40.0467,40.0758,39.9594,40.003,94200.0
2011-04-12 10:05:00,54.97,55.0,54.51,54.51,175200.0,39.9957,40.0176,39.661,39.661,175200.0
2011-04-12 10:10:00,54.52,54.74,54.51,54.71,61200.0,39.6683,39.8284,39.661,39.8066,61200.0
2011-04-12 10:15:00,54.72,54.77,54.43,54.54,99000.0,39.8138,39.8502,39.6028,39.6829,99000.0
2011-04-12 10:20:00,54.53,54.59,54.44,54.45,37000.0,39.6756,39.7193,39.6101,39.6174,37000.0
2011-04-12 10:25:00,54.45,54.87,54.38,54.85,91600.0,39.6174,39.923,39.5665,39.9084,91600.0
2011-04-12 10:30:00,54.84,54.85,54.65,54.69,42000.0,39.9012,39.9084,39.7629,39.792,42000.0
2011-04-12 10:35:00,54.69,54.84,54.65,54.71,77200.0,39.792,39.9012,39.7629,39.8066,77200.0
2011-04-12 10:40:00,54.7,54.86,54.68,54.82,155400.0,39.7993,39.9157,39.7847,39.8866,155400.0
2011-04-12 10:45:00,54.81,54.84,54.71,54.8,60000.0,39.8793,39.9012,39.8066,39.8721,60000.0
2011-04-12 10:50:00,54.8,54.87,54.77,54.79,156400.0,39.8721,39.923,39.8502,39.8648,156400.0
2011-04-12 10:55:00,54.78,54.8,54.55,54.56,58800.0,39.8575,39.8721,39.6902,39.6974,58800.0
2011-04-12 11:00:00,54.55,54.63,54.36,54.36,53600.0,39.6902,39.7484,39.5519,39.5519,53600.0
2011-04-12 11:05:00,54.32,54.44,54.3,54.3,24000.0,39.5228,39.6101,39.5083,39.5083,24000.0
2011-04-12 11:10:00,54.3,54.58,54.3,54.56,33800.0,39.5083,39.712,39.5083,39.6974,33800.0
2011-04-12 11:15:00,54.55,54.6,54.49,54.54,28400.0,39.6902,39.7265,39.6465,39.6829,28400.0
2011-04-12 11:20:00,54.54,54.6,54.52,54.58,29400.0,39.6829,39.7265,39.6683,39.712,29400.0
2011-04-12 11:25:00,54.56,54.65,54.56,54.63,26000.0,39.6974,39.7629,39.6974,39.7484,26000.0
2011-04-12 11:30:00,54.65,54.76,54.58,54.73,54200.0,39.7629,39.8429,39.712,39.8211,54200.0
2011-04-12 11:35:00,54.74,54.74,54.6,54.63,65000.0,39.8284,39.8284,39.7265,39.7484,65000.0
2011-04-12 11:40:00,54.63,54.69,54.54,54.59,67600.0,39.7484,39.792,39.6829,39.7193,67600.0
2011-04-12 11:45:00,54.59,54.6,54.43,54.46,59200.0,39.7193,39.7265,39.6028,39.6247,59200.0
2011-04-12 11:50:00,54.45,54.47,54.38,54.38,74000.0,39.6174,39.6319,39.5665,39.5665,74000.0
2011-04-12 11:55:00,54.37,54.45,54.27,54.33,50400.0,39.5592,39.6174,39.4864,39.5301,50400.0
2011-04-12 12:00:00,54.33,54.38,54.32,54.35,57400.0,39.5301,39.5665,39.5228,39.5446,57400.0
2011-04-12 12:05:00,54.35,54.46,54.32,54.44,11800.0,39.5446,39.6247,39.5228,39.6101,11800.0
2011-04-12 12:10:00,54.46,54.46,54.38,54.38,15200.0,39.6247,39.6247,39.5665,39.5665,15200.0
2011-04-12 12:15:00,54.41,54.41,54.27,54.29,24600.0,39.5883,39.5883,39.4864,39.501,24600.0
2011-04-12 12:20:00,54.29,54.35,54.23,54.34,25200.0,39.501,39.5446,39.4573,39.5374,25200.0
2011-04-12 12:25:00,54.34,54.35,54.3,54.31,22200.0,39.5374,39.5446,39.5083,39.5155,22200.0
2011-04-12 12:30:00,54.31,54.31,54.12,54.13,41000.0,39.5155,39.5155,39.3773,39.3846,41000.0
2011-04-12 12:35:00,54.13,54.19,54.08,54.16,42200.0,39.3846,39.4282,39.3482,39.4064,42200.0
2011-04-12 12:40:00,54.16,54.29,54.14,54.26,93400.0,39.4064,39.501,39.3918,39.4792,93400.0
2011-04-12 12:45:00,54.27,54.41,54.27,54.35,41400.0,39.4864,39.5883,39.4864,39.5446,41400.0
2011-04-12 12:50:00,54.37,54.47,54.35,54.47,64000.0,39.5592,39.6319,39.5446,39.6319,64000.0
2011-04-12 12:55:00,54.47,54.54,54.47,54.51,28400.0,39.6319,39.6829,39.6319,39.661,28400.0
2011-04-12 13:00:00,54.51,54.56,54.49,54.52,72200.0,39.661,39.6974,39.6465,39.6683,72200.0
2011-04-12 13:05:00,54.52,54.53,54.41,54.42,31800.0,39.6683,39.6756,39.5883,39.5956,31800.0
2011-04-12 13:10:00,54.4,54.44,54.37,54.39,25000.0,39.581,39.6101,39.5592,39.5737,25000.0
2011-04-12 13:15:00,54.39,54.47,54.32,54.32,32600.0,39.5737,39.6319,39.5228,39.5228,32600.0
2011-04-12 13:20:00,54.32,54.33,54.2,54.31,50800.0,39.5228,39.5301,39.4355,39.5155,50800.0
2011-04-12 13:25:00,54.31,54.34,54.26,54.29,58200.0,39.5155,39.5374,39.4792,39.501,58200.0
2011-04-12 13:30:00,54.3,54.51,54.29,54.51,34600.0,39.5083,39.661,39.501,39.661,34600.0
2011-04-12 13:35:00,54.51,54.6,54.47,54.51,56000.0,39.661,39.7265,39.6319,39.661,56000.0
2011-04-12 13:40:00,54.47,54.49,54.38,54.41,30400.0,39.6319,39.6465,39.5665,39.5883,30400.0
2011-04-12 13:45:00,54.41,54.69,54.38,54.67,29200.0,39.5883,39.792,39.5665,39.7775,29200.0
2011-04-12 13:50:00,54.67,54.7,54.63,54.65,18800.0,39.7775,39.7993,39.7484,39.7629,18800.0
2011-04-12 13:55:00,54.65,54.73,54.64,54.67,49000.0,39.7629,39.8211,39.7556,39.7775,49000.0
2011-04-12 14:00:00,54.67,54.82,54.65,54.74,31400.0,39.7775,39.8866,39.7629,39.8284,31400.0
2011-04-12 14:05:00,54.74,54.85,54.71,54.83,33800.0,39.8284,39.9084,39.8066,39.8939,33800.0
2011-04-12 14:10:00,54.82,54.82,54.7,54.7,32200.0,39.8866,39.8866,39.7993,39.7993,32200.0
2011-04-12 14:15:00,54.72,54.72,54.62,54.62,31000.0,39.8138,39.8138,39.7411,39.7411,31000.0
2011-04-12 14:20:00,54.62,54.77,54.61,54.77,30800.0,39.7411,39.8502,39.7338,39.8502,30800.0
2011-04-12 14:25:00,54.76,54.84,54.7,54.77,40600.0,39.8429,39.9012,39.7993,39.8502,40600.0
2011-04-12 14:30:00,54.78,54.8,54.7,54.7,37600.0,39.8575,39.8721,39.7993,39.7993,37600.0
2011-04-12 14:35:00,54.71,54.71,54.5,54.51,46800.0,39.8066,39.8066,39.6538,39.661,46800.0
2011-04-12 14:40:00,54.49,54.54,54.46,54.48,30000.0,39.6465,39.6829,39.6247,39.6392,30000.0
2011-04-12 14:45:00,54.47,54.49,54.36,54.4,35600.0,39.6319,39.6465,39.5519,39.581,35600.0
2011-04-12 14:50:00,54.42,54.58,54.38,54.58,30400.0,39.5956,39.712,39.5665,39.712,30400.0
2011-04-12 14:55:00,54.59,54.6,54.47,54.49,27600.0,39.7193,39.7265,39.6319,39.6465,27600.0
2011-04-12 15:00:00,54.51,54.52,54.45,54.49,36200.0,39.661,39.6683,39.6174,39.6465,36200.0
2011-04-12 15:05:00,54.49,54.53,54.47,54.52,36400.0,39.6465,39.6756,39.6319,39.6683,36400.0
2011-04-12 15:10:00,54.52,54.6,54.49,54.56,55800.0,39.6683,39.7265,39.6465,39.6974,55800.0
2011-04-12 15:15:00,54.57,54.6,54.53,54.6,50200.0,39.7047,39.7265,39.6756,39.7265,50200.0
2011-04-12 15:20:00,54.6,54.63,54.42,54.46,64800.0,39.7265,39.7484,39.5956,39.6247,64800.0
2011-04-12 15:25:00,54.47,54.48,54.38,54.38,72800.0,39.6319,39.6392,39.5665,39.5665,72800.0
2011-04-12 15:30:00,54.38,54.41,54.27,54.35,96200.0,39.5665,39.5883,39.4864,39.5446,96200.0
2011-04-12 15:35:00,54.35,54.49,54.31,54.47,129600.0,39.5446,39.6465,39.5155,39.6319,129600.0
2011-04-12 15:40:00,54.43,54.5,54.39,54.45,109200.0,39.6028,39.6538,39.5737,39.6174,109200.0
2011-04-12 15:45:00,54.44,54.54,54.41,54.52,195600.0,39.6101,39.6829,39.5883,39.6683,195600.0
2011-04-12 15:50:00,54.54,54.65,54.49,54.6,219600.0,39.6829,39.7629,39.6465,39.7265,219600.0
2011-04-12 15:55:00,54.62,54.69,54.56,54.6,262200.0,39.7411,39.792,39.6974,39.7265,262200.0
2011-04-13 09:30:00,55.05,55.55,55.05,55.48,111600.0,40.1119,40.4762,40.1119,40.4252,111600.0
2011-04-13 09:35:00,55.5,55.61,55.35,55.49,72600.0,40.4398,40.5199,40.3305,40.4325,72600.0
2011-04-13 09:40:00,55.5,55.56,55.36,55.52,41800.0,40.4398,40.4835,40.3378,40.4544,41800.0
2011-04-13 09:45:00,55.52,55.55,55.24,55.54,87400.0,40.4544,40.4762,40.2503,40.4689,87400.0
2011-04-13 09:50:00,55.54,55.82,55.5,55.78,106800.0,40.4689,40.6729,40.4398,40.6438,106800.0
2011-04-13 09:55:00,55.81,55.87,55.7,55.77,54200.0,40.6657,40.7094,40.5855,40.6365,54200.0
2011-04-13 10:00:00,55.77,55.94,55.74,55.85,147200.0,40.6365,40.7604,40.6147,40.6948,147200.0
2011-04-13 10:05:00,55.85,55.94,55.78,55.9,97200.0,40.6948,40.7604,40.6438,40.7312,97200.0
2011-04-13 10:10:00,55.91,55.98,55.85,55.88,88600.0,40.7385,40.7895,40.6948,40.7167,88600.0
2011-04-13 10:15:00,55.88,56.1,55.87,56.04,112400.0,40.7167,40.877,40.7094,40.8332,112400.0
2011-04-13 10:20:00,56.04,56.08,55.7,55.72,70600.0,40.8332,40.8624,40.5855,40.6001,70600.0
2011-04-13 10:25:00,55.73,55.75,55.53,55.55,56400.0,40.6074,40.6219,40.4616,40.4762,56400.0
2011-04-13 10:30:00,55.56,55.74,55.51,55.6,81800.0,40.4835,40.6147,40.4471,40.5126,81800.0
2011-04-13 10:35:00,55.6,55.62,55.26,55.26,35400.0,40.5126,40.5272,40.2649,40.2649,35400.0
2011-04-13 10:40:00,55.27,55.54,55.27,55.52,68600.0,40.2722,40.4689,40.2722,40.4544,68600.0
2011-04-13 10:45:00,55.54,55.84,55.54,55.83,51400.0,40.4689,40.6875,40.4689,40.6802,51400.0
2011-04-13 10:50:00,55.83,56.01,55.82,55.89,127000.0,40.6802,40.8114,40.6729,40.7239,127000.0
2011-04-13 10:55:00,55.85,55.9,55.8,55.87,85200.0,40.6948,40.7312,40.6584,40.7094,85200.0
2011-04-13 11:00:00,55.85,55.85,55.66,55.72,28200.0,40.6948,40.6948,40.5564,40.6001,28200.0
2011-04-13 11:05:00,55.7,55.82,55.66,55.77,46000.0,40.5855,40.6729,40.5564,40.6365,46000.0
2011-04-13 11:10:00,55.79,55.88,55.67,55.8,63600.0,40.6511,40.7167,40.5636,40.6584,63600.0
2011-04-13 11:15:00,55.8,55.8,55.64,55.7,19800.0,40.6584,40.6584,40.5418,40.5855,19800.0
2011-04-13 11:20:00,55.68,55.69,55.55,55.56,32800.0,40.5709,40.5782,40.4762,40.4835,32800.0
2011-04-13 11:25:00,55.55,55.66,55.53,55.65,44000.0,40.4762,40.5564,40.4616,40.5491,44000.0
2011-04-13 11:30:00,55.62,55.72,55.58,55.71,49000.0,40.5272,40.6001,40.4981,40.5928,49000.0
2011-04-13 11:35:00,55.71,55.73,55.6,55.62,23200.0,40.5928,40.6074,40.5126,40.5272,23200.0
2011-04-13 11:40:00,55.61,55.63,55.52,55.54,48400.0,40.5199,40.5345,40.4544,40.4689,48400.0
2011-04-13 11:45:00,55.52,55.54,55.42,55.45,27200.0,40.4544,40.4689,40.3815,40.4033,27200.0
2011-04-13 11:50:00,55.45,55.51,55.43,55.51,37000.0,40.4033,40.4471,40.3888,40.4471,37000.0
2011-04-13 11:55:00,55.48,55.49,55.32,55.35,16000.0,40.4252,40.4325,40.3086,40.3305,16000.0
2011-04-13 12:00:00,55.36,55.37,55.27,55.27,20200.0,40.3378,40.3451,40.2722,40.2722,20200.0
2011-04-13 12:05:00,55.26,55.27,55.14,55.19,37600.0,40.2649,40.2722,40.1775,40.2139,37600.0
2011-04-13 12:10:00,55.18,55.32,55.18,55.29,105400.0,40.2066,40.3086,40.2066,40.2868,105400.0
2011-04-13 12:15:00,55.34,55.38,55.31,55.38,10200.0,40.3232,40.3523,40.3013,40.3523,10200.0
2011-04-13 12:20:00,55.35,55.47,55.3,55.37,57000.0,40.3305,40.4179,40.294,40.3451,57000.0
2011-04-13 12:25:00,55.38,55.43,55.3,55.31,27600.0,40.3523,40.3888,40.294,40.3013,27600.0
2011-04-13 12:30:00,55.31,55.32,55.19,55.19,19400.0,40.3013,40.3086,40.2139,40.2139,19400.0
2011-04-13 12:35:00,55.19,55.19,55.05,55.09,28600.0,40.2139,40.2139,40.1119,40.141,28600.0
2011-04-13 12:40:00,55.1,55.2,55.09,55.13,15200.0,40.1483,40.2212,40.141,40.1702,15200.0
2011-04-13 12:45:00,55.1,55.1,54.95,55.01,50200.0,40.1483,40.1483,40.039,40.0827,50200.0
2011-04-13 12:50:00,55.02,55.04,54.99,55.02,5000.0,40.09,40.1046,40.0682,40.09,5000.0
2011-04-13 12:55:00,55.03,55.07,54.95,54.97,16000.0,40.0973,40.1265,40.039,40.0536,16000.0
2011-04-13 13:00:00,54.96,54.97,54.89,54.93,33000.0,40.0463,40.0536,39.9953,40.0245,33000.0
2011-04-13 13:05:00,54.93,54.95,54.91,54.95,12800.0,40.0245,40.039,40.0099,40.039,12800.0
2011-04-13 13:10:00,54.94,54.96,54.9,54.92,17000.0,40.0317,40.0463,40.0026,40.0172,17000.0
2011-04-13 13:15:00,54.91,55.02,54.9,54.91,31800.0,40.0099,40.09,40.0026,40.0099,31800.0
2011-04-13 13:20:00,54.91,55.0,54.91,54.97,12600.0,40.0099,40.0755,40.0099,40.0536,12600.0
2011-04-13 13:25:00,54.97,55.07,54.97,55.07,15800.0,40.0536,40.1265,40.0536,40.1265,15800.0
2011-04-13 13:30:00,55.07,55.1,54.98,55.02,26000.0,40.1265,40.1483,40.0609,40.09,26000.0
2011-04-13 13:35:00,55.02,55.03,54.87,54.89,19600.0,40.09,40.0973,39.9807,39.9953,19600.0
2011-04-13 13:40:00,54.9,54.99,54.87,54.95,10200.0,40.0026,40.0682,39.9807,40.039,10200.0
2011-04-13 13:45:00,54.98,55.02,54.94,55.02,8000.0,40.0609,40.09,40.0317,40.09,8000.0
2011-04-13 13:50:00,55.01,55.01,54.9,54.93,14200.0,40.0827,40.0827,40.0026,40.0245,14200.0
2011-04-13 13:55:00,54.92,54.94,54.82,54.94,12400.0,40.0172,40.0317,39.9443,40.0317,12400.0
2011-04-13 14:00:00,54.94,55.05,54.92,55.02,23000.0,40.0317,40.1119,40.0172,40.09,23000.0
2011-04-13 14:05:00,55.01,55.02,54.94,54.98,16000.0,40.0827,40.09,40.0317,40.0609,16000.0
2011-04-13 14:10:00,54.99,55.06,54.99,55.04,12800.0,40.0682,40.1192,40.0682,40.1046,12800.0
2011-04-13 14:15:00,55.02,55.02,54.89,54.96,18200.0,40.09,40.09,39.9953,40.0463,18200.0
2011-04-13 14:20:00,54.96,55.07,54.9,55.07,18800.0,40.0463,40.1265,40.0026,40.1265,18800.0
2011-04-13 14:25:00,55.07,55.24,55.04,55.2,19600.0,40.1265,40.2503,40.1046,40.2212,19600.0
2011-04-13 14:30:00,55.22,55.31,55.22,55.26,19800.0,40.2358,40.3013,40.2358,40.2649,19800.0
2011-04-13 14:35:00,55.26,55.27,55.1,55.13,16800.0,40.2649,40.2722,40.1483,40.1702,16800.0
2011-04-13 14:40:00,55.15,55.34,55.15,55.34,18200.0,40.1848,40.3232,40.1848,40.3232,18200.0
2011-04-13 14:45:00,55.35,55.38,55.31,55.35,20600.0,40.3305,40.3523,40.3013,40.3305,20600.0
2011-04-13 14:50:00,55.35,55.49,55.35,55.49,47000.0,40.3305,40.4325,40.3305,40.4325,47000.0
2011-04-13 14:55:00,55.49,55.52,55.46,55.48,44400.0,40.4325,40.4544,40.4106,40.4252,44400.0
2011-04-13 15:00:00,55.49,55.62,55.49,55.52,53000.0,40.4325,40.5272,40.4325,40.4544,53000.0
2011-04-13 15:05:00,55.55,55.63,55.5,55.62,71000.0,40.4762,40.5345,40.4398,40.5272,71000.0
2011-04-13 15:10:00,55.62,55.63,55.51,55.52,50600.0,40.5272,40.5345,40.4471,40.4544,50600.0
2011-04-13 15:15:00,55.51,55.56,55.42,55.45,60800.0,40.4471,40.4835,40.3815,40.4033,60800.0
2011-04-13 15:20:00,55.47,55.54,55.43,55.49,41400.0,40.4179,40.4689,40.3888,40.4325,41400.0
2011-04-13 15:25:00,55.47,55.5,55.4,55.41,55800.0,40.4179,40.4398,40.3669,40.3742,55800.0
2011-04-13 15:30:00,55.42,55.42,55.33,55.35,42600.0,40.3815,40.3815,40.3159,40.3305,42600.0
2011-04-13 15:35:00,55.35,55.54,55.33,55.51,57200.0,40.3305,40.4689,40.3159,40.4471,57200.0
2011-04-13 15:40:00,55.51,55.6,55.5,55.52,76600.0,40.4471,40.5126,40.4398,40.4544,76600.0
2011-04-13 15:45:00,55.51,55.51,55.34,55.38,104600.0,40.4471,40.4471,40.3232,40.3523,104600.0
2011-04-13 15:50:00,55.39,55.39,55.25,55.27,100800.0,40.3596,40.3596,40.2576,40.2722,100800.0
2011-04-13 15:55:00,55.27,55.32,55.27,55.3,141800.0,40.2722,40.3086,40.2722,40.294,141800.0
2011-04-14 09:30:00,54.85,54.92,54.36,54.38,71000.0,39.9662,40.0172,39.6091,39.6237,71000.0
2011-04-14 09:35:00,54.38,54.73,54.38,54.63,143400.0,39.6237,39.8787,39.6237,39.8059,143400.0
2011-04-14 09:40:00,54.65,54.84,54.63,54.74,41600.0,39.8204,39.9589,39.8059,39.886,41600.0
2011-04-14 09:45:00,54.76,54.92,54.4,54.43,41800.0,39.9006,40.0172,39.6383,39.6601,41800.0
2011-04-14 09:50:00,54.4,54.53,54.35,54.37,49000.0,39.6383,39.733,39.6018,39.6164,49000.0
2011-04-14 09:55:00,54.38,54.81,54.38,54.68,39400.0,39.6237,39.937,39.6237,39.8423,39400.0
2011-04-14 10:00:00,54.7,54.74,54.49,54.64,53800.0,39.8569,39.886,39.7038,39.8131,53800.0
2011-04-14 10:05:00,54.64,54.77,54.56,54.69,92200.0,39.8131,39.9079,39.7549,39.8496,92200.0
2011-04-14 10:10:00,54.7,54.77,54.63,54.63,50400.0,39.8569,39.9079,39.8059,39.8059,50400.0
2011-04-14 10:15:00,54.64,54.89,54.6,54.79,38400.0,39.8131,39.9953,39.784,39.9224,38400.0
2011-04-14 10:20:00,54.8,54.88,54.63,54.87,61600.0,39.9297,39.988,39.8059,39.9807,61600.0
2011-04-14 10:25:00,54.88,54.96,54.71,54.82,34800.0,39.988,40.0463,39.8641,39.9443,34800.0
2011-04-14 10:30:00,54.83,55.17,54.82,55.02,91600.0,39.9516,40.1993,39.9443,40.09,91600.0
2011-04-14 10:35:00,55.02,55.3,55.02,55.24,80200.0,40.09,40.294,40.09,40.2503,80200.0
2011-04-14 10:40:00,55.26,55.3,54.98,55.01,37000.0,40.2649,40.294,40.0609,40.0827,37000.0
2011-04-14 10:45:00,55.05,55.14,54.88,55.13,57800.0,40.1119,40.1775,39.988,40.1702,57800.0
2011-04-14 10:50:00,55.12,55.16,55.06,55.06,39400.0,40.1629,40.192,40.1192,40.1192,39400.0
2011-04-14 10:55:00,55.08,55.17,55.02,55.06,26200.0,40.1337,40.1993,40.09,40.1192,26200.0
2011-04-14 11:00:00,55.04,55.05,54.91,55.01,17200.0,40.1046,40.1119,40.0099,40.0827,17200.0
2011-04-14 11:05:00,55.04,55.07,54.88,54.98,30000.0,40.1046,40.1265,39.988,40.0609,30000.0
2011-04-14 11:10:00,55.01,55.04,54.89,54.9,22800.0,40.0827,40.1046,39.9953,40.0026,22800.0
2011-04-14 11:15:00,54.87,54.97,54.83,54.94,32000.0,39.9807,40.0536,39.9516,40.0317,32000.0
2011-04-14 11:20:00,54.93,55.02,54.93,55.01,10600.0,40.0245,40.09,40.0245,40.0827,10600.0
2011-04-14 11:25:00,55.01,55.04,54.97,55.02,18200.0,40.0827,40.1046,40.0536,40.09,18200.0
2011-04-14 11:30:00,55.02,55.08,54.95,54.99,88200.0,40.09,40.1337,40.039,40.0682,88200.0
2011-04-14 11:35:00,54.98,54.99,54.87,54.91,25600.0,40.0609,40.0682,39.9807,40.0099,25600.0
2011-04-14 11:40:00,54.91,54.91,54.85,54.86,19200.0,40.0099,40.0099,39.9662,39.9734,19200.0
2011-04-14 11:45:00,54.85,54.9,54.81,54.85,16400.0,39.9662,40.0026,39.937,39.9662,16400.0
2011-04-14 11:50:00,54.8,54.82,54.76,54.81,6600.0,39.9297,39.9443,39.9006,39.937,6600.0
2011-04-14 11:55:00,54.82,54.85,54.77,54.8,4400.0,39.9443,39.9662,39.9079,39.9297,4400.0
2011-04-14 12:00:00,54.85,54.99,54.83,54.93,49800.0,39.9662,40.0682,39.9516,40.0245,49800.0
2011-04-14 12:05:00,54.98,54.98,54.91,54.91,4600.0,40.0609,40.0609,40.0099,40.0099,4600.0
2011-04-14 12:10:00,54.9,55.09,54.88,55.02,56000.0,40.0026,40.141,39.988,40.09,56000.0
2011-04-14 12:15:00,55.02,55.02,54.91,54.95,81400.0,40.09,40.09,40.0099,40.039,81400.0
2011-04-14 12:20:00,54.95,54.99,54.95,54.95,10600.0,40.039,40.0682,40.039,40.039,10600.0
2011-04-14 12:25:00,54.95,54.99,54.91,54.99,9800.0,40.039,40.0682,40.0099,40.0682,9800.0
2011-04-14 12:30:00,55.02,55.3,54.99,55.3,40800.0,40.09,40.294,40.0682,40.294,40800.0
2011-04-14 12:35:00,55.32,55.37,55.2,55.33,109600.0,40.3086,40.3451,40.2212,40.3159,109600.0
2011-04-14 12:40:00,55.33,55.33,55.27,55.27,13000.0,40.3159,40.3159,40.2722,40.2722,13000.0
2011-04-14 12:45:00,55.27,55.27,55.09,55.1,20800.0,40.2722,40.2722,40.141,40.1483,20800.0
2011-04-14 12:50:00,55.11,55.17,55.11,55.16,10800.0,40.1556,40.1993,40.1556,40.192,10800.0
2011-04-14 12:55:00,55.16,55.33,55.15,55.28,14000.0,40.192,40.3159,40.1848,40.2795,14000.0
2011-04-14 13:00:00,55.28,55.49,55.27,55.47,39800.0,40.2795,40.4325,40.2722,40.4179,39800.0
2011-04-14 13:05:00,55.48,55.53,55.41,55.42,30800.0,40.4252,40.4616,40.3742,40.3815,30800.0
2011-04-14 13:10:00,55.4,55.42,55.24,55.32,53400.0,40.3669,40.3815,40.2503,40.3086,53400.0
2011-04-14 13:15:00,55.29,55.32,55.29,55.29,8000.0,40.2868,40.3086,40.2868,40.2868,8000.0
2011-04-14 13:20:00,55.33,55.35,55.18,55.24,36000.0,40.3159,40.3305,40.2066,40.2503,36000.0
2011-04-14 13:25:00,55.23,55.4,55.23,55.37,41600.0,40.243,40.3669,40.243,40.3451,41600.0
2011-04-14 13:30:00,55.35,55.42,55.33,55.38,54600.0,40.3305,40.3815,40.3159,40.3523,54600.0
2011-04-14 13:35:00,55.38,55.41,55.35,55.38,11800.0,40.3523,40.3742,40.3305,40.3523,11800.0
2011-04-14 13:40:00,55.38,55.38,55.23,55.31,40800.0,40.3523,40.3523,40.243,40.3013,40800.0
2011-04-14 13:45:00,55.31,55.32,55.23,55.26,13800.0,40.3013,40.3086,40.243,40.2649,13800.0
2011-04-14 13:50:00,55.23,55.29,55.23,55.24,33400.0,40.243,40.2868,40.243,40.2503,33400.0
2011-04-14 13:55:00,55.23,55.26,55.13,55.19,42000.0,40.243,40.2649,40.1702,40.2139,42000.0
2011-04-14 14:00:00,55.19,55.22,55.09,55.1,20400.0,40.2139,40.2358,40.141,40.1483,20400.0
2011-04-14 14:05:00,55.13,55.3,55.11,55.29,16200.0,40.1702,40.294,40.1556,40.2868,16200.0
2011-04-14 14:10:00,55.31,55.34,55.23,55.27,41600.0,40.3013,40.3232,40.243,40.2722,41600.0
2011-04-14 14:15:00,55.27,55.27,55.13,55.17,22200.0,40.2722,40.2722,40.1702,40.1993,22200.0
2011-04-14 14:20:00,55.18,55.18,55.09,55.09,15400.0,40.2066,40.2066,40.141,40.141,15400.0
2011-04-14 14:25:00,55.1,55.25,55.1,55.25,20400.0,40.1483,40.2576,40.1483,40.2576,20400.0
2011-04-14 14:30:00,55.23,55.35,55.2,55.35,75200.0,40.243,40.3305,40.2212,40.3305,75200.0
2011-04-14 14:35:00,55.33,55.35,55.2,55.2,28400.0,40.3159,40.3305,40.2212,40.2212,28400.0
2011-04-14 14:40:00,55.18,55.24,55.17,55.17,34200.0,40.2066,40.2503,40.1993,40.1993,34200.0
2011-04-14 14:45:00,55.17,55.24,55.16,55.18,24600.0,40.1993,40.2503,40.192,40.2066,24600.0
2011-04-14 14:50:00,55.18,55.28,55.16,55.25,42000.0,40.2066,40.2795,40.192,40.2576,42000.0
2011-04-14 14:55:00,55.25,55.35,55.24,55.27,22600.0,40.2576,40.3305,40.2503,40.2722,22600.0
2011-04-14 15:00:00,55.29,55.42,55.24,55.4,40000.0,40.2868,40.3815,40.2503,40.3669,40000.0
2011-04-14 15:05:00,55.4,55.47,55.37,55.4,31600.0,40.3669,40.4179,40.3451,40.3669,31600.0
2011-04-14 15:10:00,55.37,55.43,55.33,55.38,36600.0,40.3451,40.3888,40.3159,40.3523,36600.0
2011-04-14 15:15:00,55.39,55.56,55.38,55.56,122200.0,40.3596,40.4835,40.3523,40.4835,122200.0
2011-04-14 15:20:00,55.54,55.61,55.52,55.54,49800.0,40.4689,40.5199,40.4544,40.4689,49800.0
2011-04-14 15:25:00,55.55,55.57,55.44,55.48,41200.0,40.4762,40.4908,40.3961,40.4252,41200.0
2011-04-14 15:30:00,55.49,55.52,55.42,55.45,27800.0,40.4325,40.4544,40.3815,40.4033,27800.0
2011-04-14 15:35:00,55.46,55.62,55.45,55.56,44800.0,40.4106,40.5272,40.4033,40.4835,44800.0
2011-04-14 15:40:00,55.56,55.65,55.56,55.61,72400.0,40.4835,40.5491,40.4835,40.5199,72400.0
2011-04-14 15:45:00,55.59,55.6,55.36,55.42,105200.0,40.5054,40.5126,40.3378,40.3815,105200.0
2011-04-14 15:50:00,55.4,55.45,55.38,55.4,73000.0,40.3669,40.4033,40.3523,40.3669,73000.0
2011-04-14 15:55:00,55.39,55.4,55.33,55.38,156400.0,40.3596,40.3669,40.3159,40.3523,156400.0
2011-04-15 09:30:00,55.43,55.62,55.27,55.6,329800.0,40.3888,40.5272,40.2722,40.5126,329800.0
2011-04-15 09:35:00,55.57,55.59,55.04,55.04,93400.0,40.4908,40.5054,40.1046,40.1046,93400.0
2011-04-15 09:40:00,55.02,55.13,54.88,54.93,61000.0,40.09,40.1702,39.988,40.0245,61000.0
2011-04-15 09:45:00,54.92,55.01,54.78,54.85,34800.0,40.0172,40.0827,39.9152,39.9662,34800.0
2011-04-15 09:50:00,54.85,54.99,54.82,54.95,23200.0,39.9662,40.0682,39.9443,40.039,23200.0
2011-04-15 09:55:00,54.96,55.16,54.84,55.12,51000.0,40.0463,40.192,39.9589,40.1629,51000.0
2011-04-15 10:00:00,55.12,55.44,55.12,55.32,71800.0,40.1629,40.3961,40.1629,40.3086,71800.0
2011-04-15 10:05:00,55.3,55.34,55.21,55.22,55000.0,40.294,40.3232,40.2285,40.2358,55000.0
2011-04-15 10:10:00,55.22,55.33,55.15,55.31,33600.0,40.2358,40.3159,40.1848,40.3013,33600.0
2011-04-15 10:15:00,55.31,55.34,55.17,55.32,49400.0,40.3013,40.3232,40.1993,40.3086,49400.0
2011-04-15 10:20:00,55.29,55.43,55.24,55.43,59200.0,40.2868,40.3888,40.2503,40.3888,59200.0
2011-04-15 10:25:00,55.42,55.45,55.31,55.44,41800.0,40.3815,40.4033,40.3013,40.3961,41800.0
2011-04-15 10:30:00,55.45,55.49,55.26,55.29,29800.0,40.4033,40.4325,40.2649,40.2868,29800.0
2011-04-15 10:35:00,55.29,55.41,55.29,55.41,17800.0,40.2868,40.3742,40.2868,40.3742,17800.0
2011-04-15 10:40:00,55.4,55.43,55.37,55.42,12000.0,40.3669,40.3888,40.3451,40.3815,12000.0
2011-04-15 10:45:00,55.45,55.59,55.41,55.5,43000.0,40.4033,40.5054,40.3742,40.4398,43000.0
2011-04-15 10:50:00,55.49,55.6,55.48,55.54,38200.0,40.4325,40.5126,40.4252,40.4689,38200.0
2011-04-15 10:55:00,55.54,55.59,55.45,55.55,23400.0,40.4689,40.5054,40.4033,40.4762,23400.0
2011-04-15 11:00:00,55.56,55.59,55.51,55.54,17600.0,40.4835,40.5054,40.4471,40.4689,17600.0
2011-04-15 11:05:00,55.52,55.53,55.43,55.49,11800.0,40.4544,40.4616,40.3888,40.4325,11800.0
2011-04-15 11:10:00,55.46,55.52,55.43,55.52,36000.0,40.4106,40.4544,40.3888,40.4544,36000.0
2011-04-15 11:15:00,55.5,55.55,55.49,55.55,17800.0,40.4398,40.4762,40.4325,40.4762,17800.0
2011-04-15 11:20:00,55.54,55.71,55.52,55.63,31600.0,40.4689,40.5928,40.4544,40.5345,31600.0
2011-04-15 11:25:00,55.6,55.68,55.56,55.66,17400.0,40.5126,40.5709,40.4835,40.5564,17400.0
2011-04-15 11:30:00,55.66,55.77,55.62,55.73,28800.0,40.5564,40.6365,40.5272,40.6074,28800.0
2011-04-15 11:35:00,55.75,55.79,55.66,55.66,17400.0,40.6219,40.6511,40.5564,40.5564,17400.0
2011-04-15 11:40:00,55.65,55.69,55.57,55.6,20000.0,40.5491,40.5782,40.4908,40.5126,20000.0
2011-04-15 11:45:00,55.6,55.68,55.57,55.67,37600.0,40.5126,40.5709,40.4908,40.5636,37600.0
2011-04-15 11:50:00,55.66,55.73,55.64,55.71,20400.0,40.5564,40.6074,40.5418,40.5928,20400.0
2011-04-15 11:55:00,55.73,55.76,55.65,55.68,29800.0,40.6074,40.6292,40.5491,40.5709,29800.0
2011-04-15 12:00:00,55.69,55.74,55.65,55.71,57000.0,40.5782,40.6147,40.5491,40.5928,57000.0
2011-04-15 12:05:00,55.73,55.8,55.72,55.8,6400.0,40.6074,40.6584,40.6001,40.6584,6400.0
2011-04-15 12:10:00,55.82,55.87,55.74,55.83,39600.0,40.6729,40.7094,40.6147,40.6802,39600.0
2011-04-15 12:15:00,55.82,55.87,55.8,55.8,10800.0,40.6729,40.7094,40.6584,40.6584,10800.0
2011-04-15 12:20:00,55.82,55.94,55.82,55.88,24600.0,40.6729,40.7604,40.6729,40.7167,24600.0
2011-04-15 12:25:00,55.88,55.88,55.8,55.8,2400.0,40.7167,40.7167,40.6584,40.6584,2400.0
2011-04-15 12:30:00,55.8,55.8,55.72,55.74,13800.0,40.6584,40.6584,40.6001,40.6147,13800.0
2011-04-15 12:35:00,55.74,55.86,55.66,55.76,126800.0,40.6147,40.7021,40.5564,40.6292,126800.0
2011-04-15 12:40:00,55.76,55.77,55.73,55.73,3600.0,40.6292,40.6365,40.6074,40.6074,3600.0
2011-04-15 12:45:00,55.72,55.88,55.72,55.73,96600.0,40.6001,40.7167,40.6001,40.6074,96600.0
2011-04-15 12:50:00,55.73,55.84,55.73,55.81,119800.0,40.6074,40.6875,40.6074,40.6657,119800.0
2011-04-15 12:55:00,55.8,55.87,55.79,55.87,11200.0,40.6584,40.7094,40.6511,40.7094,11200.0
2011-04-15 13:00:00,55.85,55.9,55.82,55.86,7800.0,40.6948,40.7312,40.6729,40.7021,7800.0
2011-04-15 13:05:00,55.89,55.89,55.8,55.85,15600.0,40.7239,40.7239,40.6584,40.6948,15600.0
2011-04-15 13:10:00,55.84,55.86,55.79,55.82,11000.0,40.6875,40.7021,40.6511,40.6729,11000.0
2011-04-15 13:15:00,55.82,55.87,55.8,55.87,14200.0,40.6729,40.7094,40.6584,40.7094,14200.0
2011-04-15 13:20:00,55.85,55.85,55.74,55.74,5200.0,40.6948,40.6948,40.6147,40.6147,5200.0
2011-04-15 13:25:00,55.74,55.76,55.7,55.75,12200.0,40.6147,40.6292,40.5855,40.6219,12200.0
2011-04-15 13:30:00,55.74,55.76,55.72,55.72,9200.0,40.6147,40.6292,40.6001,40.6001,9200.0
2011-04-15 13:35:00,55.73,55.74,55.71,55.74,10200.0,40.6074,40.6147,40.5928,40.6147,10200.0
2011-04-15 13:40:00,55.73,55.76,55.68,55.7,37000.0,40.6074,40.6292,40.5709,40.5855,37000.0
2011-04-15 13:45:00,55.71,55.77,55.7,55.7,14200.0,40.5928,40.6365,40.5855,40.5855,14200.0
2011-04-15 13:50:00,55.71,55.74,55.63,55.66,8600.0,40.5928,40.6147,40.5345,40.5564,8600.0
2011-04-15 13:55:00,55.66,55.69,55.6,55.63,9200.0,40.5564,40.5782,40.5126,40.5345,9200.0
2011-04-15 14:00:00,55.64,55.7,55.61,55.7,17800.0,40.5418,40.5855,40.5199,40.5855,17800.0
2011-04-15 14:05:00,55.7,55.8,55.7,55.78,13600.0,40.5855,40.6584,40.5855,40.6438,13600.0
2011-04-15 14:10:00,55.77,55.77,55.65,55.68,20800.0,40.6365,40.6365,40.5491,40.5709,20800.0
2011-04-15 14:15:00,55.67,55.72,55.63,55.69,36400.0,40.5636,40.6001,40.5345,40.5782,36400.0
2011-04-15 14:20:00,55.69,55.73,55.66,55.72,14400.0,40.5782,40.6074,40.5564,40.6001,14400.0
2011-04-15 14:25:00,55.72,55.74,55.67,55.7,19200.0,40.6001,40.6147,40.5636,40.5855,19200.0
2011-04-15 14:30:00,55.7,55.76,55.69,55.73,18400.0,40.5855,40.6292,40.5782,40.6074,18400.0
2011-04-15 14:35:00,55.73,55.76,55.71,55.72,13600.0,40.6074,40.6292,40.5928,40.6001,13600.0
2011-04-15 14:40:00,55.74,55.75,55.69,55.71,30400.0,40.6147,40.6219,40.5782,40.5928,30400.0
2011-04-15 14:45:00,55.7,55.7,55.6,55.62,27200.0,40.5855,40.5855,40.5126,40.5272,27200.0
2011-04-15 14:50:00,55.63,55.64,55.55,55.57,38400.0,40.5345,40.5418,40.4762,40.4908,38400.0
2011-04-15 14:55:00,55.57,55.63,55.56,55.59,47600.0,40.4908,40.5345,40.4835,40.5054,47600.0
2011-04-15 15:00:00,55.59,55.61,55.55,55.58,39400.0,40.5054,40.5199,40.4762,40.4981,39400.0
2011-04-15 15:05:00,55.58,55.58,55.49,55.52,53400.0,40.4981,40.4981,40.4325,40.4544,53400.0
2011-04-15 15:10:00,55.51,55.51,55.35,55.39,74400.0,40.4471,40.4471,40.3305,40.3596,74400.0
2011-04-15 15:15:00,55.38,55.38,55.23,55.32,107200.0,40.3523,40.3523,40.243,40.3086,107200.0
2011-04-15 15:20:00,55.31,55.32,55.2,55.28,55000.0,40.3013,40.3086,40.2212,40.2795,55000.0
2011-04-15 15:25:00,55.29,55.38,55.25,55.37,56600.0,40.2868,40.3523,40.2576,40.3451,56600.0
2011-04-15 15:30:00,55.38,55.47,55.34,55.44,51400.0,40.3523,40.4179,40.3232,40.3961,51400.0
2011-04-15 15:35:00,55.44,55.48,55.42,55.44,40400.0,40.3961,40.4252,40.3815,40.3961,40400.0
2011-04-15 15:40:00,55.44,55.46,55.36,55.37,51400.0,40.3961,40.4106,40.3378,40.3451,51400.0
2011-04-15 15:45:00,55.38,55.46,55.38,55.41,110000.0,40.3523,40.4106,40.3523,40.3742,110000.0
2011-04-15 15:50:00,55.41,55.45,55.38,55.45,68000.0,40.3742,40.4033,40.3523,40.4033,68000.0
2011-04-15 15:55:00,55.44,55.52,55.42,55.51,205000.0,40.3961,40.4544,40.3815,40.4471,205000.0
2011-04-18 09:30:00,54.85,54.85,54.18,54.18,97000.0,39.9662,39.9662,39.478,39.478,97000.0
2011-04-18 09:35:00,54.19,54.35,53.92,54.27,64000.0,39.4853,39.6018,39.2885,39.5435,64000.0
2011-04-18 09:40:00,54.24,54.59,54.18,54.3,50200.0,39.5217,39.7767,39.478,39.5654,50200.0
2011-04-18 09:45:00,54.32,54.49,54.23,54.33,90200.0,39.58,39.7038,39.5144,39.5873,90200.0
2011-04-18 09:50:00,54.34,54.5,54.26,54.44,111600.0,39.5946,39.7111,39.5363,39.6674,111600.0
2011-04-18 09:55:00,54.49,54.52,54.25,54.42,76000.0,39.7038,39.7257,39.529,39.6528,76000.0
2011-04-18 10:00:00,54.37,54.52,54.23,54.46,131200.0,39.6164,39.7257,39.5144,39.682,131200.0
2011-04-18 10:05:00,54.44,54.46,54.24,54.25,146200.0,39.6674,39.682,39.5217,39.529,146200.0
2011-04-18 10:10:00,54.24,54.33,54.14,54.22,55400.0,39.5217,39.5873,39.4488,39.5071,55400.0
2011-04-18 10:15:00,54.24,54.32,54.18,54.24,37600.0,39.5217,39.58,39.478,39.5217,37600.0
2011-04-18 10:20:00,54.26,54.4,54.24,54.33,58600.0,39.5363,39.6383,39.5217,39.5873,58600.0
2011-04-18 10:25:00,54.33,54.41,54.27,54.38,26000.0,39.5873,39.6456,39.5435,39.6237,26000.0
2011-04-18 10:30:00,54.38,54.58,54.37,54.58,46000.0,39.6237,39.7694,39.6164,39.7694,46000.0
2011-04-18 10:35:00,54.58,54.75,54.43,54.54,130000.0,39.7694,39.8933,39.6601,39.7403,130000.0
2011-04-18 10:40:00,54.51,54.62,54.45,54.58,38400.0,39.7184,39.7986,39.6747,39.7694,38400.0
2011-04-18 10:45:00,54.51,54.6,54.47,54.47,17800.0,39.7184,39.784,39.6893,39.6893,17800.0
2011-04-18 10:50:00,54.44,54.6,54.37,54.41,47000.0,39.6674,39.784,39.6164,39.6456,47000.0
2011-04-18 10:55:00,54.42,54.52,54.32,54.45,42200.0,39.6528,39.7257,39.58,39.6747,42200.0
2011-04-18 11:00:00,54.38,54.44,54.3,54.32,24600.0,39.6237,39.6674,39.5654,39.58,24600.0
2011-04-18 11:05:00,54.27,54.33,54.19,54.28,24400.0,39.5435,39.5873,39.4853,39.5508,24400.0
2011-04-18 11:10:00,54.24,54.49,54.22,54.49,22800.0,39.5217,39.7038,39.5071,39.7038,22800.0
2011-04-18 11:15:00,54.49,54.74,54.49,54.7,23200.0,39.7038,39.886,39.7038,39.8569,23200.0
2011-04-18 11:20:00,54.72,54.86,54.71,54.84,11000.0,39.8714,39.9734,39.8641,39.9589,11000.0
2011-04-18 11:25:00,54.84,54.91,54.74,54.81,13800.0,39.9589,40.0099,39.886,39.937,13800.0
2011-04-18 11:30:00,54.83,54.83,54.5,54.61,29200.0,39.9516,39.9516,39.7111,39.7913,29200.0
2011-04-18 11:35:00,54.59,54.76,54.58,54.71,14400.0,39.7767,39.9006,39.7694,39.8641,14400.0
2011-04-18 11:40:00,54.71,54.76,54.7,54.76,6000.0,39.8641,39.9006,39.8569,39.9006,6000.0
2011-04-18 11:45:00,54.74,54.82,54.72,54.8,14200.0,39.886,39.9443,39.8714,39.9297,14200.0
2011-04-18 11:50:00,54.83,54.88,54.75,54.8,8600.0,39.9516,39.988,39.8933,39.9297,8600.0
2011-04-18 11:55:00,54.8,54.82,54.71,54.8,13000.0,39.9297,39.9443,39.8641,39.9297,13000.0
2011-04-18 12:00:00,54.79,54.79,54.65,54.65,5200.0,39.9224,39.9224,39.8204,39.8204,5200.0
2011-04-18 12:05:00,54.66,54.82,54.66,54.79,13600.0,39.8277,39.9443,39.8277,39.9224,13600.0
2011-04-18 12:10:00,54.79,54.85,54.76,54.8,18400.0,39.9224,39.9662,39.9006,39.9297,18400.0
2011-04-18 12:15:00,54.79,54.82,54.76,54.8,5600.0,39.9224,39.9443,39.9006,39.9297,5600.0
2011-04-18 12:20:00,54.81,54.82,54.65,54.66,7400.0,39.937,39.9443,39.8204,39.8277,7400.0
2011-04-18 12:25:00,54.63,54.79,54.59,54.73,42800.0,39.8059,39.9224,39.7767,39.8787,42800.0
2011-04-18 12:30:00,54.72,54.82,54.62,54.8,72800.0,39.8714,39.9443,39.7986,39.9297,72800.0
2011-04-18 12:35:00,54.78,54.81,54.74,54.81,5800.0,39.9152,39.937,39.886,39.937,5800.0
2011-04-18 12:40:00,54.8,54.8,54.76,54.79,3200.0,39.9297,39.9297,39.9006,39.9224,3200.0
2011-04-18 12:45:00,54.83,54.83,54.76,54.76,4200.0,39.9516,39.9516,39.9006,39.9006,4200.0
2011-04-18 12:50:00,54.76,54.77,54.66,54.67,15200.0,39.9006,39.9079,39.8277,39.835,15200.0
2011-04-18 12:55:00,54.67,54.71,54.63,54.67,17400.0,39.835,39.8641,39.8059,39.835,17400.0
2011-04-18 13:00:00,54.67,54.7,54.57,54.63,66200.0,39.835,39.8569,39.7621,39.8059,66200.0
2011-04-18 13:05:00,54.65,54.74,54.62,54.7,102400.0,39.8204,39.886,39.7986,39.8569,102400.0
2011-04-18 13:10:00,54.68,54.71,54.66,54.66,7400.0,39.8423,39.8641,39.8277,39.8277,7400.0
2011-04-18 13:15:00,54.66,54.68,54.57,54.67,8800.0,39.8277,39.8423,39.7621,39.835,8800.0
2011-04-18 13:20:00,54.65,54.71,54.59,54.7,78600.0,39.8204,39.8641,39.7767,39.8569,78600.0
2011-04-18 13:25:00,54.71,54.72,54.64,54.67,42200.0,39.8641,39.8714,39.8131,39.835,42200.0
2011-04-18 13:30:00,54.67,54.68,54.63,54.66,12000.0,39.835,39.8423,39.8059,39.8277,12000.0
2011-04-18 13:35:00,54.66,54.72,54.63,54.63,18200.0,39.8277,39.8714,39.8059,39.8059,18200.0
2011-04-18 13:40:00,54.62,54.7,54.59,54.65,17400.0,39.7986,39.8569,39.7767,39.8204,17400.0
2011-04-18 13:45:00,54.65,54.66,54.58,54.58,23200.0,39.8204,39.8277,39.7694,39.7694,23200.0
2011-04-18 13:50:00,54.57,54.66,54.52,54.57,39400.0,39.7621,39.8277,39.7257,39.7621,39400.0
2011-04-18 13:55:00,54.57,54.63,54.51,54.51,19200.0,39.7621,39.8059,39.7184,39.7184,19200.0
2011-04-18 14:00:00,54.51,54.57,54.48,54.49,27200.0,39.7184,39.7621,39.6966,39.7038,27200.0
2011-04-18 14:05:00,54.49,54.49,54.4,54.42,24400.0,39.7038,39.7038,39.6383,39.6528,24400.0
2011-04-18 14:10:00,54.43,54.52,54.4,54.52,19600.0,39.6601,39.7257,39.6383,39.7257,19600.0
2011-04-18 14:15:00,54.52,54.52,54.45,54.49,26000.0,39.7257,39.7257,39.6747,39.7038,26000.0
2011-04-18 14:20:00,54.51,54.56,54.46,54.56,18600.0,39.7184,39.7549,39.682,39.7549,18600.0
2011-04-18 14:25:00,54.56,54.56,54.45,54.48,18000.0,39.7549,39.7549,39.6747,39.6966,18000.0
2011-04-18 14:30:00,54.48,54.6,54.48,54.58,16600.0,39.6966,39.784,39.6966,39.7694,16600.0
2011-04-18 14:35:00,54.57,54.71,54.56,54.71,20000.0,39.7621,39.8641,39.7549,39.8641,20000.0
2011-04-18 14:40:00,54.72,54.75,54.63,54.74,41000.0,39.8714,39.8933,39.8059,39.886,41000.0
2011-04-18 14:45:00,54.74,54.95,54.74,54.94,56200.0,39.886,40.039,39.886,40.0317,56200.0
2011-04-18 14:50:00,54.93,55.01,54.91,54.98,45000.0,40.0245,40.0827,40.0099,40.0609,45000.0
2011-04-18 14:55:00,54.98,55.07,54.96,55.06,34800.0,40.0609,40.1265,40.0463,40.1192,34800.0
2011-04-18 15:00:00,55.05,55.08,55.01,55.07,27200.0,40.1119,40.1337,40.0827,40.1265,27200.0
2011-04-18 15:05:00,55.07,55.13,54.93,54.96,59000.0,40.1265,40.1702,40.0245,40.0463,59000.0
2011-04-18 15:10:00,54.96,54.97,54.9,54.91,22200.0,40.0463,40.0536,40.0026,40.0099,22200.0
2011-04-18 15:15:00,54.93,55.13,54.93,55.13,32400.0,40.0245,40.1702,40.0245,40.1702,32400.0
2011-04-18 15:20:00,55.16,55.2,55.02,55.02,34000.0,40.192,40.2212,40.09,40.09,34000.0
2011-04-18 15:25:00,55.01,55.05,54.96,54.99,37000.0,40.0827,40.1119,40.0463,40.0682,37000.0
2011-04-18 15:30:00,55.01,55.15,54.98,55.07,48000.0,40.0827,40.1848,40.0609,40.1265,48000.0
2011-04-18 15:35:00,55.08,55.09,54.97,54.97,65000.0,40.1337,40.141,40.0536,40.0536,65000.0
2011-04-18 15:40:00,54.98,55.04,54.88,54.89,60400.0,40.0609,40.1046,39.988,39.9953,60400.0
2011-04-18 15:45:00,54.89,54.94,54.85,54.88,91400.0,39.9953,40.0317,39.9662,39.988,91400.0
2011-04-18 15:50:00,54.88,54.95,54.84,54.9,76000.0,39.988,40.039,39.9589,40.0026,76000.0
2011-04-18 15:55:00,54.9,54.99,54.89,54.94,226000.0,40.0026,40.0682,39.9953,40.0317,226000.0
2011-04-19 09:30:00,54.96,55.11,54.71,54.88,67400.0,40.0463,40.1556,39.8641,39.988,67400.0
2011-04-19 09:35:00,54.88,55.1,54.79,54.97,92400.0,39.988,40.1483,39.9224,40.0536,92400.0
2011-04-19 09:40:00,54.96,55.2,54.94,55.03,79400.0,40.0463,40.2212,40.0317,40.0973,79400.0
2011-04-19 09:45:00,55.06,55.09,54.8,54.92,43800.0,40.1192,40.141,39.9297,40.0172,43800.0
2011-04-19 09:50:00,54.9,54.92,54.74,54.79,15400.0,40.0026,40.0172,39.886,39.9224,15400.0
2011-04-19 09:55:00,54.79,55.17,54.76,55.14,50400.0,39.9224,40.1993,39.9006,40.1775,50400.0
2011-04-19 10:00:00,55.13,55.13,54.99,54.99,14400.0,40.1702,40.1702,40.0682,40.0682,14400.0
2011-04-19 10:05:00,54.99,55.12,54.96,55.02,10800.0,40.0682,40.1629,40.0463,40.09,10800.0
2011-04-19 10:10:00,55.02,55.06,54.94,54.99,73200.0,40.09,40.1192,40.0317,40.0682,73200.0
2011-04-19 10:15:00,55.0,55.05,54.97,54.99,47400.0,40.0755,40.1119,40.0536,40.0682,47400.0
2011-04-19 10:20:00,54.99,55.04,54.97,54.97,45600.0,40.0682,40.1046,40.0536,40.0536,45600.0
2011-04-19 10:25:00,54.95,55.03,54.91,55.0,34400.0,40.039,40.0973,40.0099,40.0755,34400.0
2011-04-19 10:30:00,54.98,55.01,54.88,54.89,31600.0,40.0609,40.0827,39.988,39.9953,31600.0
2011-04-19 10:35:00,54.87,55.01,54.87,54.87,16200.0,39.9807,40.0827,39.9807,39.9807,16200.0
2011-04-19 10:40:00,54.87,54.93,54.81,54.93,51200.0,39.9807,40.0245,39.937,40.0245,51200.0
2011-04-19 10:45:00,54.9,54.93,54.83,54.88,10800.0,40.0026,40.0245,39.9516,39.988,10800.0
2011-04-19 10:50:00,54.83,54.85,54.78,54.82,18400.0,39.9516,39.9662,39.9152,39.9443,18400.0
2011-04-19 10:55:00,54.8,54.83,54.67,54.72,49200.0,39.9297,39.9516,39.835,39.8714,49200.0
2011-04-19 11:00:00,54.72,54.77,54.63,54.74,16400.0,39.8714,39.9079,39.8059,39.886,16400.0
2011-04-19 11:05:00,54.74,54.91,54.74,54.85,14400.0,39.886,40.0099,39.886,39.9662,14400.0
2011-04-19 11:10:00,54.85,54.87,54.75,54.75,13000.0,39.9662,39.9807,39.8933,39.8933,13000.0
2011-04-19 11:15:00,54.74,54.77,54.59,54.64,19600.0,39.886,39.9079,39.7767,39.8131,19600.0
2011-04-19 11:20:00,54.64,54.64,54.55,54.58,20000.0,39.8131,39.8131,39.7476,39.7694,20000.0
2011-04-19 11:25:00,54.58,54.58,54.44,54.44,28800.0,39.7694,39.7694,39.6674,39.6674,28800.0
2011-04-19 11:30:00,54.44,54.53,54.42,54.51,64000.0,39.6674,39.733,39.6528,39.7184,64000.0
2011-04-19 11:35:00,54.52,54.62,54.52,54.6,82200.0,39.7257,39.7986,39.7257,39.784,82200.0
2011-04-19 11:40:00,54.56,54.56,54.47,54.47,16200.0,39.7549,39.7549,39.6893,39.6893,16200.0
2011-04-19 11:45:00,54.49,54.54,54.43,54.45,11800.0,39.7038,39.7403,39.6601,39.6747,11800.0
2011-04-19 11:50:00,54.46,54.52,54.44,54.48,11600.0,39.682,39.7257,39.6674,39.6966,11600.0
2011-04-19 11:55:00,54.49,54.54,54.41,54.5,80200.0,39.7038,39.7403,39.6456,39.7111,80200.0
2011-04-19 12:00:00,54.5,54.52,54.41,54.48,26600.0,39.7111,39.7257,39.6456,39.6966,26600.0
2011-04-19 12:05:00,54.47,54.52,54.4,54.52,23600.0,39.6893,39.7257,39.6383,39.7257,23600.0
2011-04-19 12:10:00,54.49,54.52,54.46,54.51,18800.0,39.7038,39.7257,39.682,39.7184,18800.0
2011-04-19 12:15:00,54.51,54.51,54.41,54.42,17800.0,39.7184,39.7184,39.6456,39.6528,17800.0
2011-04-19 12:20:00,54.41,54.41,54.36,54.41,20000.0,39.6456,39.6456,39.6091,39.6456,20000.0
2011-04-19 12:25:00,54.39,54.39,54.29,54.32,36600.0,39.631,39.631,39.5581,39.58,36600.0
2011-04-19 12:30:00,54.3,54.35,54.24,54.35,39600.0,39.5654,39.6018,39.5217,39.6018,39600.0
2011-04-19 12:35:00,54.35,54.45,54.32,54.4,39600.0,39.6018,39.6747,39.58,39.6383,39600.0
2011-04-19 12:40:00,54.4,54.41,54.33,54.37,24800.0,39.6383,39.6456,39.5873,39.6164,24800.0
2011-04-19 12:45:00,54.37,54.39,54.31,54.35,27600.0,39.6164,39.631,39.5727,39.6018,27600.0
2011-04-19 12:50:00,54.32,54.38,54.32,54.32,17400.0,39.58,39.6237,39.58,39.58,17400.0
2011-04-19 12:55:00,54.32,54.4,54.32,54.35,25400.0,39.58,39.6383,39.58,39.6018,25400.0
2011-04-19 13:00:00,54.38,54.47,54.35,54.42,66000.0,39.6237,39.6893,39.6018,39.6528,66000.0
2011-04-19 13:05:00,54.43,54.48,54.4,54.42,34400.0,39.6601,39.6966,39.6383,39.6528,34400.0
2011-04-19 13:10:00,54.42,54.49,54.4,54.47,26000.0,39.6528,39.7038,39.6383,39.6893,26000.0
2011-04-19 13:15:00,54.49,54.5,54.42,54.42,39400.0,39.7038,39.7111,39.6528,39.6528,39400.0
2011-04-19 13:20:00,54.44,54.53,54.44,54.49,24400.0,39.6674,39.733,39.6674,39.7038,24400.0
2011-04-19 13:25:00,54.49,54.52,54.48,54.51,25800.0,39.7038,39.7257,39.6966,39.7184,25800.0
2011-04-19 13:30:00,54.51,54.52,54.48,54.48,16000.0,39.7184,39.7257,39.6966,39.6966,16000.0
2011-04-19 13:35:00,54.47,54.52,54.45,54.47,28200.0,39.6893,39.7257,39.6747,39.6893,28200.0
2011-04-19 13:40:00,54.47,54.51,54.43,54.48,42000.0,39.6893,39.7184,39.6601,39.6966,42000.0
2011-04-19 13:45:00,54.49,54.55,54.46,54.55,18400.0,39.7038,39.7476,39.682,39.7476,18400.0
2011-04-19 13:50:00,54.54,54.55,54.48,54.5,15800.0,39.7403,39.7476,39.6966,39.7111,15800.0
2011-04-19 13:55:00,54.52,54.54,54.49,54.52,16600.0,39.7257,39.7403,39.7038,39.7257,16600.0
2011-04-19 14:00:00,54.54,54.69,54.54,54.66,31600.0,39.7403,39.8496,39.7403,39.8277,31600.0
2011-04-19 14:05:00,54.65,54.7,54.62,54.69,19600.0,39.8204,39.8569,39.7986,39.8496,19600.0
2011-04-19 14:10:00,54.68,54.77,54.68,54.77,20000.0,39.8423,39.9079,39.8423,39.9079,20000.0
2011-04-19 14:15:00,54.77,54.81,54.73,54.79,27400.0,39.9079,39.937,39.8787,39.9224,27400.0
2011-04-19 14:20:00,54.81,54.87,54.77,54.77,39400.0,39.937,39.9807,39.9079,39.9079,39400.0
2011-04-19 14:25:00,54.77,54.77,54.59,54.66,49800.0,39.9079,39.9079,39.7767,39.8277,49800.0
2011-04-19 14:30:00,54.66,54.68,54.58,54.64,30200.0,39.8277,39.8423,39.7694,39.8131,30200.0
2011-04-19 14:35:00,54.65,54.77,54.65,54.74,23600.0,39.8204,39.9079,39.8204,39.886,23600.0
2011-04-19 14:40:00,54.74,54.82,54.74,54.82,18800.0,39.886,39.9443,39.886,39.9443,18800.0
2011-04-19 14:45:00,54.81,54.83,54.71,54.72,31400.0,39.937,39.9516,39.8641,39.8714,31400.0
2011-04-19 14:50:00,54.72,54.77,54.68,54.76,36600.0,39.8714,39.9079,39.8423,39.9006,36600.0
2011-04-19 14:55:00,54.76,54.78,54.66,54.68,15000.0,39.9006,39.9152,39.8277,39.8423,15000.0
2011-04-19 15:00:00,54.69,54.79,54.69,54.76,37600.0,39.8496,39.9224,39.8496,39.9006,37600.0
2011-04-19 15:05:00,54.76,54.83,54.72,54.77,42200.0,39.9006,39.9516,39.8714,39.9079,42200.0
2011-04-19 15:10:00,54.78,54.81,54.74,54.75,30800.0,39.9152,39.937,39.886,39.8933,30800.0
2011-04-19 15:15:00,54.74,54.79,54.73,54.73,27400.0,39.886,39.9224,39.8787,39.8787,27400.0
2011-04-19 15:20:00,54.73,54.76,54.68,54.68,31400.0,39.8787,39.9006,39.8423,39.8423,31400.0
2011-04-19 15:25:00,54.69,54.77,54.69,54.73,31200.0,39.8496,39.9079,39.8496,39.8787,31200.0
2011-04-19 15:30:00,54.73,54.82,54.73,54.8,46200.0,39.8787,39.9443,39.8787,39.9297,46200.0
2011-04-19 15:35:00,54.81,54.88,54.8,54.82,44200.0,39.937,39.988,39.9297,39.9443,44200.0
2011-04-19 15:40:00,54.81,54.82,54.74,54.74,77400.0,39.937,39.9443,39.886,39.886,77400.0
2011-04-19 15:45:00,54.73,54.76,54.69,54.71,137800.0,39.8787,39.9006,39.8496,39.8641,137800.0
2011-04-19 15:50:00,54.72,54.79,54.71,54.75,77000.0,39.8714,39.9224,39.8641,39.8933,77000.0
2011-04-19 15:55:00,54.74,54.77,54.7,54.74,115800.0,39.886,39.9079,39.8569,39.886,115800.0
2011-04-20 09:30:00,55.67,55.84,55.5,55.73,66600.0,40.5636,40.6875,40.4398,40.6074,66600.0
2011-04-20 09:35:00,55.69,55.77,55.52,55.54,43200.0,40.5782,40.6365,40.4544,40.4689,43200.0
2011-04-20 09:40:00,55.56,55.69,55.35,55.53,46200.0,40.4835,40.5782,40.3305,40.4616,46200.0
2011-04-20 09:45:00,55.55,55.7,55.5,55.62,61600.0,40.4762,40.5855,40.4398,40.5272,61600.0
2011-04-20 09:50:00,55.6,55.63,55.38,55.39,43200.0,40.5126,40.5345,40.3523,40.3596,43200.0
2011-04-20 09:55:00,55.4,55.48,55.29,55.44,16800.0,40.3669,40.4252,40.2868,40.3961,16800.0
2011-04-20 10:00:00,55.45,55.49,55.26,55.4,30200.0,40.4033,40.4325,40.2649,40.3669,30200.0
2011-04-20 10:05:00,55.39,55.44,55.31,55.39,35600.0,40.3596,40.3961,40.3013,40.3596,35600.0
2011-04-20 10:10:00,55.38,55.41,55.23,55.26,46200.0,40.3523,40.3742,40.243,40.2649,46200.0
2011-04-20 10:15:00,55.27,55.48,55.27,55.34,79000.0,40.2722,40.4252,40.2722,40.3232,79000.0
2011-04-20 10:20:00,55.33,55.43,55.29,55.35,25200.0,40.3159,40.3888,40.2868,40.3305,25200.0
2011-04-20 10:25:00,55.38,55.48,55.35,55.48,57200.0,40.3523,40.4252,40.3305,40.4252,57200.0
2011-04-20 10:30:00,55.48,55.69,55.44,55.66,121200.0,40.4252,40.5782,40.3961,40.5564,121200.0
2011-04-20 10:35:00,55.65,55.7,55.6,55.68,69400.0,40.5491,40.5855,40.5126,40.5709,69400.0
2011-04-20 10:40:00,55.7,55.7,55.5,55.56,33800.0,40.5855,40.5855,40.4398,40.4835,33800.0
2011-04-20 10:45:00,55.55,55.56,55.42,55.42,51800.0,40.4762,40.4835,40.3815,40.3815,51800.0
2011-04-20 10:50:00,55.44,55.54,55.4,55.49,19000.0,40.3961,40.4689,40.3669,40.4325,19000.0
2011-04-20 10:55:00,55.5,55.65,55.46,55.62,52000.0,40.4398,40.5491,40.4106,40.5272,52000.0
2011-04-20 11:00:00,55.63,55.79,55.58,55.77,35000.0,40.5345,40.6511,40.4981,40.6365,35000.0
2011-04-20 11:05:00,55.74,55.79,55.67,55.77,45800.0,40.6147,40.6511,40.5636,40.6365,45800.0
2011-04-20 11:10:00,55.76,55.84,55.71,55.84,21400.0,40.6292,40.6875,40.5928,40.6875,21400.0
2011-04-20 11:15:00,55.84,55.85,55.7,55.7,33800.0,40.6875,40.6948,40.5855,40.5855,33800.0
2011-04-20 11:20:00,55.72,55.72,55.65,55.68,15200.0,40.6001,40.6001,40.5491,40.5709,15200.0
2011-04-20 11:25:00,55.67,55.79,55.63,55.77,18200.0,40.5636,40.6511,40.5345,40.6365,18200.0
2011-04-20 11:30:00,55.8,55.92,55.78,55.91,27600.0,40.6584,40.7458,40.6438,40.7385,27600.0
2011-04-20 11:35:00,55.89,55.9,55.74,55.76,28200.0,40.7239,40.7312,40.6147,40.6292,28200.0
2011-04-20 11:40:00,55.76,55.92,55.76,55.91,38800.0,40.6292,40.7458,40.6292,40.7385,38800.0
2011-04-20 11:45:00,55.9,56.01,55.85,55.94,40600.0,40.7312,40.8114,40.6948,40.7604,40600.0
2011-04-20 11:50:00,55.92,55.98,55.87,55.96,24000.0,40.7458,40.7895,40.7094,40.775,24000.0
2011-04-20 11:55:00,55.95,55.96,55.88,55.9,19400.0,40.7677,40.775,40.7167,40.7312,19400.0
2011-04-20 12:00:00,55.93,55.94,55.86,55.9,20600.0,40.7531,40.7604,40.7021,40.7312,20600.0
2011-04-20 12:05:00,55.85,55.92,55.83,55.85,31600.0,40.6948,40.7458,40.6802,40.6948,31600.0
2011-04-20 12:10:00,55.85,55.9,55.8,55.85,125400.0,40.6948,40.7312,40.6584,40.6948,125400.0
2011-04-20 12:15:00,55.84,55.88,55.83,55.87,36800.0,40.6875,40.7167,40.6802,40.7094,36800.0
2011-04-20 12:20:00,55.85,55.9,55.83,55.83,49600.0,40.6948,40.7312,40.6802,40.6802,49600.0
2011-04-20 12:25:00,55.83,55.85,55.73,55.77,22000.0,40.6802,40.6948,40.6074,40.6365,22000.0
2011-04-20 12:30:00,55.77,55.85,55.77,55.79,35400.0,40.6365,40.6948,40.6365,40.6511,35400.0
2011-04-20 12:35:00,55.79,55.84,55.77,55.84,29400.0,40.6511,40.6875,40.6365,40.6875,29400.0
2011-04-20 12:40:00,55.84,55.88,55.83,55.86,34600.0,40.6875,40.7167,40.6802,40.7021,34600.0
2011-04-20 12:45:00,55.86,55.86,55.67,55.67,25200.0,40.7021,40.7021,40.5636,40.5636,25200.0
2011-04-20 12:50:00,55.67,55.71,55.61,55.61,18800.0,40.5636,40.5928,40.5199,40.5199,18800.0
2011-04-20 12:55:00,55.61,55.61,55.54,55.6,35800.0,40.5199,40.5199,40.4689,40.5126,35800.0
2011-04-20 13:00:00,55.6,55.69,55.58,55.69,24000.0,40.5126,40.5782,40.4981,40.5782,24000.0
2011-04-20 13:05:00,55.69,55.76,55.67,55.72,15800.0,40.5782,40.6292,40.5636,40.6001,15800.0
2011-04-20 13:10:00,55.73,55.77,55.7,55.7,30800.0,40.6074,40.6365,40.5855,40.5855,30800.0
2011-04-20 13:15:00,55.7,55.75,55.65,55.75,78400.0,40.5855,40.6219,40.5491,40.6219,78400.0
2011-04-20 13:20:00,55.76,55.82,55.7,55.7,28400.0,40.6292,40.6729,40.5855,40.5855,28400.0
2011-04-20 13:25:00,55.69,55.73,55.67,55.71,31400.0,40.5782,40.6074,40.5636,40.5928,31400.0
2011-04-20 13:30:00,55.71,55.71,55.61,55.65,26800.0,40.5928,40.5928,40.5199,40.5491,26800.0
2011-04-20 13:35:00,55.63,55.64,55.58,55.63,17800.0,40.5345,40.5418,40.4981,40.5345,17800.0
2011-04-20 13:40:00,55.62,55.66,55.62,55.66,30600.0,40.5272,40.5564,40.5272,40.5564,30600.0
2011-04-20 13:45:00,55.65,55.74,55.62,55.74,29000.0,40.5491,40.6147,40.5272,40.6147,29000.0
2011-04-20 13:50:00,55.76,55.81,55.73,55.81,36000.0,40.6292,40.6657,40.6074,40.6657,36000.0
2011-04-20 13:55:00,55.81,55.83,55.74,55.83,21600.0,40.6657,40.6802,40.6147,40.6802,21600.0
2011-04-20 14:00:00,55.83,55.87,55.82,55.86,33400.0,40.6802,40.7094,40.6729,40.7021,33400.0
2011-04-20 14:05:00,55.86,55.86,55.75,55.77,40400.0,40.7021,40.7021,40.6219,40.6365,40400.0
2011-04-20 14:10:00,55.77,55.79,55.72,55.73,32800.0,40.6365,40.6511,40.6001,40.6074,32800.0
2011-04-20 14:15:00,55.72,55.79,55.71,55.76,34000.0,40.6001,40.6511,40.5928,40.6292,34000.0
2011-04-20 14:20:00,55.76,55.79,55.71,55.72,31800.0,40.6292,40.6511,40.5928,40.6001,31800.0
2011-04-20 14:25:00,55.74,55.78,55.67,55.71,38400.0,40.6147,40.6438,40.5636,40.5928,38400.0
2011-04-20 14:30:00,55.71,55.79,55.71,55.77,46800.0,40.5928,40.6511,40.5928,40.6365,46800.0
2011-04-20 14:35:00,55.79,55.85,55.74,55.85,75600.0,40.6511,40.6948,40.6147,40.6948,75600.0
2011-04-20 14:40:00,55.85,55.87,55.76,55.77,23000.0,40.6948,40.7094,40.6292,40.6365,23000.0
2011-04-20 14:45:00,55.77,55.83,55.77,55.8,31000.0,40.6365,40.6802,40.6365,40.6584,31000.0
2011-04-20 14:50:00,55.8,55.9,55.77,55.85,58800.0,40.6584,40.7312,40.6365,40.6948,58800.0
2011-04-20 14:55:00,55.85,55.88,55.81,55.82,36200.0,40.6948,40.7167,40.6657,40.6729,36200.0
2011-04-20 15:00:00,55.81,55.82,55.74,55.75,26800.0,40.6657,40.6729,40.6147,40.6219,26800.0
2011-04-20 15:05:00,55.76,55.85,55.76,55.8,34800.0,40.6292,40.6948,40.6292,40.6584,34800.0
2011-04-20 15:10:00,55.8,55.86,55.74,55.81,37800.0,40.6584,40.7021,40.6147,40.6657,37800.0
2011-04-20 15:15:00,55.8,55.84,55.75,55.77,33400.0,40.6584,40.6875,40.6219,40.6365,33400.0
2011-04-20 15:20:00,55.77,55.79,55.72,55.77,36600.0,40.6365,40.6511,40.6001,40.6365,36600.0
2011-04-20 15:25:00,55.77,55.84,55.71,55.84,39200.0,40.6365,40.6875,40.5928,40.6875,39200.0
2011-04-20 15:30:00,55.85,55.87,55.79,55.84,53600.0,40.6948,40.7094,40.6511,40.6875,53600.0
2011-04-20 15:35:00,55.83,55.88,55.81,55.87,57400.0,40.6802,40.7167,40.6657,40.7094,57400.0
2011-04-20 15:40:00,55.88,55.91,55.85,55.91,76400.0,40.7167,40.7385,40.6948,40.7385,76400.0
2011-04-20 15:45:00,55.91,55.93,55.88,55.9,95200.0,40.7385,40.7531,40.7167,40.7312,95200.0
2011-04-20 15:50:00,55.91,55.93,55.87,55.88,75200.0,40.7385,40.7531,40.7094,40.7167,75200.0
2011-04-20 15:55:00,55.88,55.95,55.85,55.87,224000.0,40.7167,40.7677,40.6948,40.7094,224000.0
2011-04-21 09:30:00,55.67,55.92,55.59,55.81,48800.0,40.5636,40.7458,40.5054,40.6657,48800.0
2011-04-21 09:35:00,55.75,56.04,55.75,56.03,45200.0,40.6219,40.8332,40.6219,40.826,45200.0
2011-04-21 09:40:00,56.05,56.14,56.01,56.14,29200.0,40.8405,40.9061,40.8114,40.9061,29200.0
2011-04-21 09:45:00,56.13,56.13,55.83,55.99,105400.0,40.8988,40.8988,40.6802,40.7968,105400.0
2011-04-21 09:50:00,55.99,55.99,55.84,55.88,27200.0,40.7968,40.7968,40.6875,40.7167,27200.0
2011-04-21 09:55:00,55.86,55.86,55.57,55.62,37400.0,40.7021,40.7021,40.4908,40.5272,37400.0
2011-04-21 10:00:00,55.65,55.65,55.33,55.36,102400.0,40.5491,40.5491,40.3159,40.3378,102400.0
2011-04-21 10:05:00,55.33,55.58,55.3,55.54,31600.0,40.3159,40.4981,40.294,40.4689,31600.0
2011-04-21 10:10:00,55.54,55.59,55.48,55.52,21200.0,40.4689,40.5054,40.4252,40.4544,21200.0
2011-04-21 10:15:00,55.51,55.57,55.4,55.46,15800.0,40.4471,40.4908,40.3669,40.4106,15800.0
2011-04-21 10:20:00,55.47,55.56,55.45,55.56,9600.0,40.4179,40.4835,40.4033,40.4835,9600.0
2011-04-21 10:25:00,55.54,55.56,55.45,55.49,6400.0,40.4689,40.4835,40.4033,40.4325,6400.0
2011-04-21 10:30:00,55.49,55.57,55.39,55.44,9600.0,40.4325,40.4908,40.3596,40.3961,9600.0
2011-04-21 10:35:00,55.45,55.52,55.45,55.52,9000.0,40.4033,40.4544,40.4033,40.4544,9000.0
2011-04-21 10:40:00,55.54,55.63,55.54,55.58,21400.0,40.4689,40.5345,40.4689,40.4981,21400.0
2011-04-21 10:45:00,55.63,55.63,55.54,55.54,9600.0,40.5345,40.5345,40.4689,40.4689,9600.0
2011-04-21 10:50:00,55.56,55.65,55.56,55.65,29600.0,40.4835,40.5491,40.4835,40.5491,29600.0
2011-04-21 10:55:00,55.69,55.73,55.65,55.71,8400.0,40.5782,40.6074,40.5491,40.5928,8400.0
2011-04-21 11:00:00,55.7,55.77,55.66,55.75,34000.0,40.5855,40.6365,40.5564,40.6219,34000.0
2011-04-21 11:05:00,55.75,55.8,55.7,55.79,25800.0,40.6219,40.6584,40.5855,40.6511,25800.0
2011-04-21 11:10:00,55.79,55.79,55.59,55.59,12200.0,40.6511,40.6511,40.5054,40.5054,12200.0
2011-04-21 11:15:00,55.6,55.69,55.6,55.66,18800.0,40.5126,40.5782,40.5126,40.5564,18800.0
2011-04-21 11:20:00,55.65,55.67,55.57,55.6,13000.0,40.5491,40.5636,40.4908,40.5126,13000.0
2011-04-21 11:25:00,55.6,55.71,55.6,55.7,13400.0,40.5126,40.5928,40.5126,40.5855,13400.0
2011-04-21 11:30:00,55.71,55.8,55.71,55.72,14200.0,40.5928,40.6584,40.5928,40.6001,14200.0
2011-04-21 11:35:00,55.72,55.72,55.63,55.68,9200.0,40.6001,40.6001,40.5345,40.5709,9200.0
2011-04-21 11:40:00,55.67,55.69,55.6,55.6,8800.0,40.5636,40.5782,40.5126,40.5126,8800.0
2011-04-21 11:45:00,55.61,55.66,55.58,55.63,5600.0,40.5199,40.5564,40.4981,40.5345,5600.0
2011-04-21 11:50:00,55.64,55.66,55.56,55.59,40400.0,40.5418,40.5564,40.4835,40.5054,40400.0
2011-04-21 11:55:00,55.6,55.6,55.46,55.49,40400.0,40.5126,40.5126,40.4106,40.4325,40400.0
2011-04-21 12:00:00,55.49,55.49,55.43,55.48,10600.0,40.4325,40.4325,40.3888,40.4252,10600.0
2011-04-21 12:05:00,55.52,55.52,55.43,55.48,34800.0,40.4544,40.4544,40.3888,40.4252,34800.0
2011-04-21 12:10:00,55.49,55.49,55.45,55.47,7400.0,40.4325,40.4325,40.4033,40.4179,7400.0
2011-04-21 12:15:00,55.45,55.47,55.42,55.45,11400.0,40.4033,40.4179,40.3815,40.4033,11400.0
2011-04-21 12:20:00,55.45,55.52,55.42,55.5,14200.0,40.4033,40.4544,40.3815,40.4398,14200.0
2011-04-21 12:25:00,55.52,55.58,55.5,55.54,14400.0,40.4544,40.4981,40.4398,40.4689,14400.0
2011-04-21 12:30:00,55.52,55.59,55.51,55.59,8000.0,40.4544,40.5054,40.4471,40.5054,8000.0
2011-04-21 12:35:00,55.58,55.58,55.55,55.58,5400.0,40.4981,40.4981,40.4762,40.4981,5400.0
2011-04-21 12:40:00,55.59,55.63,55.56,55.62,10400.0,40.5054,40.5345,40.4835,40.5272,10400.0
2011-04-21 12:45:00,55.58,55.68,55.58,55.68,7000.0,40.4981,40.5709,40.4981,40.5709,7000.0
2011-04-21 12:50:00,55.68,55.74,55.68,55.74,10000.0,40.5709,40.6147,40.5709,40.6147,10000.0
2011-04-21 12:55:00,55.74,55.77,55.63,55.66,19800.0,40.6147,40.6365,40.5345,40.5564,19800.0
2011-04-21 13:00:00,55.67,55.75,55.66,55.72,30400.0,40.5636,40.6219,40.5564,40.6001,30400.0
2011-04-21 13:05:00,55.73,55.79,55.73,55.78,7800.0,40.6074,40.6511,40.6074,40.6438,7800.0
2011-04-21 13:10:00,55.77,55.83,55.76,55.82,8200.0,40.6365,40.6802,40.6292,40.6729,8200.0
2011-04-21 13:15:00,55.81,55.87,55.79,55.85,7000.0,40.6657,40.7094,40.6511,40.6948,7000.0
2011-04-21 13:20:00,55.84,55.84,55.82,55.82,4800.0,40.6875,40.6875,40.6729,40.6729,4800.0
2011-04-21 13:25:00,55.81,55.82,55.78,55.8,5000.0,40.6657,40.6729,40.6438,40.6584,5000.0
2011-04-21 13:30:00,55.82,55.88,55.82,55.87,6200.0,40.6729,40.7167,40.6729,40.7094,6200.0
2011-04-21 13:35:00,55.88,55.97,55.88,55.95,13600.0,40.7167,40.7822,40.7167,40.7677,13600.0
2011-04-21 13:40:00,55.95,55.97,55.91,55.94,9800.0,40.7677,40.7822,40.7385,40.7604,9800.0
2011-04-21 13:45:00,55.94,55.96,55.93,55.93,7400.0,40.7604,40.775,40.7531,40.7531,7400.0
2011-04-21 13:50:00,55.93,55.94,55.86,55.92,20600.0,40.7531,40.7604,40.7021,40.7458,20600.0
2011-04-21 13:55:00,55.91,55.96,55.87,55.96,13400.0,40.7385,40.775,40.7094,40.775,13400.0
2011-04-21 14:00:00,55.93,55.93,55.79,55.79,8800.0,40.7531,40.7531,40.6511,40.6511,8800.0
2011-04-21 14:05:00,55.8,55.88,55.79,55.86,12000.0,40.6584,40.7167,40.6511,40.7021,12000.0
2011-04-21 14:10:00,55.86,55.91,55.85,55.9,9800.0,40.7021,40.7385,40.6948,40.7312,9800.0
2011-04-21 14:15:00,55.91,55.91,55.84,55.88,13000.0,40.7385,40.7385,40.6875,40.7167,13000.0
2011-04-21 14:20:00,55.88,55.88,55.84,55.84,8400.0,40.7167,40.7167,40.6875,40.6875,8400.0
2011-04-21 14:25:00,55.85,55.92,55.85,55.91,14600.0,40.6948,40.7458,40.6948,40.7385,14600.0
2011-04-21 14:30:00,55.91,55.96,55.89,55.92,11600.0,40.7385,40.775,40.7239,40.7458,11600.0
2011-04-21 14:35:00,55.92,55.93,55.88,55.91,13200.0,40.7458,40.7531,40.7167,40.7385,13200.0
2011-04-21 14:40:00,55.91,55.92,55.85,55.88,22600.0,40.7385,40.7458,40.6948,40.7167,22600.0
2011-04-21 14:45:00,55.88,55.91,55.86,55.87,15400.0,40.7167,40.7385,40.7021,40.7094,15400.0
2011-04-21 14:50:00,55.88,55.95,55.85,55.93,23400.0,40.7167,40.7677,40.6948,40.7531,23400.0
2011-04-21 14:55:00,55.95,55.95,55.85,55.87,37200.0,40.7677,40.7677,40.6948,40.7094,37200.0
2011-04-21 15:00:00,55.85,55.89,55.84,55.84,28800.0,40.6948,40.7239,40.6875,40.6875,28800.0
2011-04-21 15:05:00,55.84,55.96,55.83,55.95,22800.0,40.6875,40.775,40.6802,40.7677,22800.0
2011-04-21 15:10:00,55.95,55.95,55.88,55.89,23200.0,40.7677,40.7677,40.7167,40.7239,23200.0
2011-04-21 15:15:00,55.89,55.91,55.85,55.88,22400.0,40.7239,40.7385,40.6948,40.7167,22400.0
2011-04-21 15:20:00,55.88,55.92,55.82,55.85,34000.0,40.7167,40.7458,40.6729,40.6948,34000.0
2011-04-21 15:25:00,55.87,55.87,55.8,55.85,31200.0,40.7094,40.7094,40.6584,40.6948,31200.0
2011-04-21 15:30:00,55.85,55.95,55.83,55.95,32200.0,40.6948,40.7677,40.6802,40.7677,32200.0
2011-04-21 15:35:00,55.94,55.96,55.85,55.86,41600.0,40.7604,40.775,40.6948,40.7021,41600.0
2011-04-21 15:40:00,55.85,55.95,55.85,55.95,41000.0,40.6948,40.7677,40.6948,40.7677,41000.0
2011-04-21 15:45:00,55.95,56.04,55.91,55.99,95600.0,40.7677,40.8332,40.7385,40.7968,95600.0
2011-04-21 15:50:00,55.98,56.02,55.98,55.99,52400.0,40.7895,40.8187,40.7895,40.7968,52400.0
2011-04-21 15:55:00,55.99,56.02,55.92,55.94,147600.0,40.7968,40.8187,40.7458,40.7604,147600.0
2011-04-25 09:30:00,55.99,56.1,55.94,56.04,29400.0,40.7968,40.877,40.7604,40.8332,29400.0
2011-04-25 09:35:00,56.05,56.08,55.93,55.95,13800.0,40.8405,40.8624,40.7531,40.7677,13800.0
2011-04-25 09:40:00,55.95,55.96,55.75,55.75,25800.0,40.7677,40.775,40.6219,40.6219,25800.0
2011-04-25 09:45:00,55.76,55.91,55.76,55.77,17200.0,40.6292,40.7385,40.6292,40.6365,17200.0
2011-04-25 09:50:00,55.79,55.87,55.72,55.8,47400.0,40.6511,40.7094,40.6001,40.6584,47400.0
2011-04-25 09:55:00,55.76,55.85,55.72,55.85,15600.0,40.6292,40.6948,40.6001,40.6948,15600.0
2011-04-25 10:00:00,55.87,55.91,55.74,55.77,29600.0,40.7094,40.7385,40.6147,40.6365,29600.0
2011-04-25 10:05:00,55.77,55.77,55.41,55.44,59800.0,40.6365,40.6365,40.3742,40.3961,59800.0
2011-04-25 10:10:00,55.42,55.49,55.39,55.41,21800.0,40.3815,40.4325,40.3596,40.3742,21800.0
2011-04-25 10:15:00,55.41,55.41,55.24,55.24,31800.0,40.3742,40.3742,40.2503,40.2503,31800.0
2011-04-25 10:20:00,55.23,55.25,54.87,55.05,55000.0,40.243,40.2576,39.9807,40.1119,55000.0
2011-04-25 10:25:00,55.04,55.15,54.99,55.11,26000.0,40.1046,40.1848,40.0682,40.1556,26000.0
2011-04-25 10:30:00,55.1,55.13,55.06,55.06,15000.0,40.1483,40.1702,40.1192,40.1192,15000.0
2011-04-25 10:35:00,55.06,55.07,54.89,55.07,48800.0,40.1192,40.1265,39.9953,40.1265,48800.0
2011-04-25 10:40:00,55.09,55.14,55.03,55.13,31800.0,40.141,40.1775,40.0973,40.1702,31800.0
2011-04-25 10:45:00,55.13,55.18,55.03,55.08,49800.0,40.1702,40.2066,40.0973,40.1337,49800.0
2011-04-25 10:50:00,55.13,55.25,55.13,55.19,40600.0,40.1702,40.2576,40.1702,40.2139,40600.0
2011-04-25 10:55:00,55.19,55.19,55.0,55.07,45800.0,40.2139,40.2139,40.0755,40.1265,45800.0
2011-04-25 11:00:00,55.07,55.14,54.97,55.1,49200.0,40.1265,40.1775,40.0536,40.1483,49200.0
2011-04-25 11:05:00,55.08,55.12,55.04,55.04,38400.0,40.1337,40.1629,40.1046,40.1046,38400.0
2011-04-25 11:10:00,55.03,55.12,54.97,55.09,36400.0,40.0973,40.1629,40.0536,40.141,36400.0
2011-04-25 11:15:00,55.07,55.23,55.0,55.23,37600.0,40.1265,40.243,40.0755,40.243,37600.0
2011-04-25 11:20:00,55.22,55.25,55.13,55.18,18400.0,40.2358,40.2576,40.1702,40.2066,18400.0
2011-04-25 11:25:00,55.18,55.2,55.1,55.19,11600.0,40.2066,40.2212,40.1483,40.2139,11600.0
2011-04-25 11:30:00,55.19,55.21,55.16,55.16,12600.0,40.2139,40.2285,40.192,40.192,12600.0
2011-04-25 11:35:00,55.17,55.2,55.1,55.13,9000.0,40.1993,40.2212,40.1483,40.1702,9000.0
2011-04-25 11:40:00,55.17,55.2,55.07,55.07,14800.0,40.1993,40.2212,40.1265,40.1265,14800.0
2011-04-25 11:45:00,55.1,55.11,55.05,55.06,12600.0,40.1483,40.1556,40.1119,40.1192,12600.0
2011-04-25 11:50:00,55.08,55.14,55.04,55.05,12000.0,40.1337,40.1775,40.1046,40.1119,12000.0
2011-04-25 11:55:00,55.05,55.1,55.05,55.08,13400.0,40.1119,40.1483,40.1119,40.1337,13400.0
2011-04-25 12:00:00,55.1,55.13,55.06,55.13,13800.0,40.1483,40.1702,40.1192,40.1702,13800.0
2011-04-25 12:05:00,55.15,55.24,55.15,55.22,14400.0,40.1848,40.2503,40.1848,40.2358,14400.0
2011-04-25 12:10:00,55.21,55.21,55.05,55.09,15400.0,40.2285,40.2285,40.1119,40.141,15400.0
2011-04-25 12:15:00,55.06,55.1,55.04,55.09,12000.0,40.1192,40.1483,40.1046,40.141,12000.0
2011-04-25 12:20:00,55.07,55.1,55.05,55.09,8600.0,40.1265,40.1483,40.1119,40.141,8600.0
2011-04-25 12:25:00,55.09,55.2,55.05,55.2,21400.0,40.141,40.2212,40.1119,40.2212,21400.0
2011-04-25 12:30:00,55.2,55.22,55.19,55.2,8400.0,40.2212,40.2358,40.2139,40.2212,8400.0
2011-04-25 12:35:00,55.2,55.22,55.19,55.2,10800.0,40.2212,40.2358,40.2139,40.2212,10800.0
2011-04-25 12:40:00,55.19,55.2,55.1,55.11,17200.0,40.2139,40.2212,40.1483,40.1556,17200.0
2011-04-25 12:45:00,55.1,55.13,55.09,55.13,8800.0,40.1483,40.1702,40.141,40.1702,8800.0
2011-04-25 12:50:00,55.13,55.24,55.13,55.22,18200.0,40.1702,40.2503,40.1702,40.2358,18200.0
2011-04-25 12:55:00,55.2,55.2,55.09,55.1,16400.0,40.2212,40.2212,40.141,40.1483,16400.0
2011-04-25 13:00:00,55.11,55.13,55.09,55.12,12400.0,40.1556,40.1702,40.141,40.1629,12400.0
2011-04-25 13:05:00,55.1,55.15,55.06,55.06,13200.0,40.1483,40.1848,40.1192,40.1192,13200.0
2011-04-25 13:10:00,55.07,55.08,55.0,55.03,53000.0,40.1265,40.1337,40.0755,40.0973,53000.0
2011-04-25 13:15:00,55.04,55.1,55.0,55.1,9400.0,40.1046,40.1483,40.0755,40.1483,9400.0
2011-04-25 13:20:00,55.1,55.12,55.06,55.11,13800.0,40.1483,40.1629,40.1192,40.1556,13800.0
2011-04-25 13:25:00,55.11,55.18,55.1,55.15,9800.0,40.1556,40.2066,40.1483,40.1848,9800.0
2011-04-25 13:30:00,55.15,55.22,55.15,55.22,4600.0,40.1848,40.2358,40.1848,40.2358,4600.0
2011-04-25 13:35:00,55.23,55.24,55.21,55.22,9800.0,40.243,40.2503,40.2285,40.2358,9800.0
2011-04-25 13:40:00,55.22,55.22,55.13,55.13,14400.0,40.2358,40.2358,40.1702,40.1702,14400.0
2011-04-25 13:45:00,55.13,55.18,55.11,55.15,6400.0,40.1702,40.2066,40.1556,40.1848,6400.0
2011-04-25 13:50:00,55.14,55.21,55.11,55.17,7400.0,40.1775,40.2285,40.1556,40.1993,7400.0
2011-04-25 13:55:00,55.17,55.17,55.15,55.15,3800.0,40.1993,40.1993,40.1848,40.1848,3800.0
2011-04-25 14:00:00,55.15,55.22,55.12,55.19,11200.0,40.1848,40.2358,40.1629,40.2139,11200.0
2011-04-25 14:05:00,55.18,55.18,55.13,55.13,22400.0,40.2066,40.2066,40.1702,40.1702,22400.0
2011-04-25 14:10:00,55.13,55.24,55.12,55.23,28400.0,40.1702,40.2503,40.1629,40.243,28400.0
2011-04-25 14:15:00,55.23,55.3,55.23,55.24,14200.0,40.243,40.294,40.243,40.2503,14200.0
2011-04-25 14:20:00,55.24,55.29,55.24,55.26,18600.0,40.2503,40.2868,40.2503,40.2649,18600.0
2011-04-25 14:25:00,55.26,55.26,55.2,55.22,22200.0,40.2649,40.2649,40.2212,40.2358,22200.0
2011-04-25 14:30:00,55.23,55.27,55.18,55.24,42600.0,40.243,40.2722,40.2066,40.2503,42600.0
2011-04-25 14:35:00,55.24,55.29,55.23,55.27,23800.0,40.2503,40.2868,40.243,40.2722,23800.0
2011-04-25 14:40:00,55.26,55.27,55.19,55.19,17400.0,40.2649,40.2722,40.2139,40.2139,17400.0
2011-04-25 14:45:00,55.2,55.29,55.19,55.19,13000.0,40.2212,40.2868,40.2139,40.2139,13000.0
2011-04-25 14:50:00,55.18,55.27,55.16,55.26,15600.0,40.2066,40.2722,40.192,40.2649,15600.0
2011-04-25 14:55:00,55.27,55.3,55.26,55.27,7800.0,40.2722,40.294,40.2649,40.2722,7800.0
2011-04-25 15:00:00,55.28,55.29,55.26,55.27,16800.0,40.2795,40.2868,40.2649,40.2722,16800.0
2011-04-25 15:05:00,55.28,55.29,55.16,55.17,13200.0,40.2795,40.2868,40.192,40.1993,13200.0
2011-04-25 15:10:00,55.16,55.2,55.12,55.16,23400.0,40.192,40.2212,40.1629,40.192,23400.0
2011-04-25 15:15:00,55.18,55.22,55.17,55.18,18400.0,40.2066,40.2358,40.1993,40.2066,18400.0
2011-04-25 15:20:00,55.18,55.19,55.13,55.18,12600.0,40.2066,40.2139,40.1702,40.2066,12600.0
2011-04-25 15:25:00,55.19,55.28,55.19,55.27,8600.0,40.2139,40.2795,40.2139,40.2722,8600.0
2011-04-25 15:30:00,55.27,55.3,55.24,55.28,15200.0,40.2722,40.294,40.2503,40.2795,15200.0
2011-04-25 15:35:00,55.29,55.32,55.24,55.27,32600.0,40.2868,40.3086,40.2503,40.2722,32600.0
2011-04-25 15:40:00,55.27,55.3,55.13,55.13,75600.0,40.2722,40.294,40.1702,40.1702,75600.0
2011-04-25 15:45:00,55.13,55.18,55.13,55.13,35200.0,40.1702,40.2066,40.1702,40.1702,35200.0
2011-04-25 15:50:00,55.15,55.17,55.11,55.15,49800.0,40.1848,40.1993,40.1556,40.1848,49800.0
2011-04-25 15:55:00,55.15,55.21,55.13,55.2,95800.0,40.1848,40.2285,40.1702,40.2212,95800.0
2011-04-26 09:30:00,55.37,55.6,55.37,55.6,47800.0,40.3451,40.5126,40.3451,40.5126,47800.0
2011-04-26 09:35:00,55.65,55.65,55.29,55.3,17200.0,40.5491,40.5491,40.2868,40.294,17200.0
2011-04-26 09:40:00,55.25,55.26,55.05,55.05,26800.0,40.2576,40.2649,40.1119,40.1119,26800.0
2011-04-26 09:45:00,55.05,55.1,54.99,55.09,47800.0,40.1119,40.1483,40.0682,40.141,47800.0
2011-04-26 09:50:00,55.1,55.26,55.1,55.26,9800.0,40.1483,40.2649,40.1483,40.2649,9800.0
2011-04-26 09:55:00,55.28,55.28,55.1,55.1,12200.0,40.2795,40.2795,40.1483,40.1483,12200.0
2011-04-26 10:00:00,55.09,55.23,55.09,55.18,47600.0,40.141,40.243,40.141,40.2066,47600.0
2011-04-26 10:05:00,55.19,55.19,55.02,55.02,32000.0,40.2139,40.2139,40.09,40.09,32000.0
2011-04-26 10:10:00,55.0,55.21,55.0,55.12,32400.0,40.0755,40.2285,40.0755,40.1629,32400.0
2011-04-26 10:15:00,55.11,55.15,55.05,55.15,24800.0,40.1556,40.1848,40.1119,40.1848,24800.0
2011-04-26 10:20:00,55.15,55.4,55.14,55.4,31800.0,40.1848,40.3669,40.1775,40.3669,31800.0
2011-04-26 10:25:00,55.37,55.4,55.34,55.35,23000.0,40.3451,40.3669,40.3232,40.3305,23000.0
2011-04-26 10:30:00,55.35,55.4,55.35,55.38,21200.0,40.3305,40.3669,40.3305,40.3523,21200.0
2011-04-26 10:35:00,55.39,55.4,55.23,55.29,36000.0,40.3596,40.3669,40.243,40.2868,36000.0
2011-04-26 10:40:00,55.32,55.39,55.3,55.36,28200.0,40.3086,40.3596,40.294,40.3378,28200.0
2011-04-26 10:45:00,55.38,55.52,55.36,55.52,22200.0,40.3523,40.4544,40.3378,40.4544,22200.0
2011-04-26 10:50:00,55.52,55.58,55.52,55.57,25200.0,40.4544,40.4981,40.4544,40.4908,25200.0
2011-04-26 10:55:00,55.55,55.56,55.45,55.47,28800.0,40.4762,40.4835,40.4033,40.4179,28800.0
2011-04-26 11:00:00,55.47,55.6,55.47,55.56,53600.0,40.4179,40.5126,40.4179,40.4835,53600.0
2011-04-26 11:05:00,55.56,55.56,55.44,55.47,21800.0,40.4835,40.4835,40.3961,40.4179,21800.0
2011-04-26 11:10:00,55.48,55.57,55.48,55.55,17800.0,40.4252,40.4908,40.4252,40.4762,17800.0
2011-04-26 11:15:00,55.55,55.59,55.52,55.58,7000.0,40.4762,40.5054,40.4544,40.4981,7000.0
2011-04-26 11:20:00,55.58,55.71,55.57,55.66,39400.0,40.4981,40.5928,40.4908,40.5564,39400.0
2011-04-26 11:25:00,55.66,55.75,55.66,55.68,39400.0,40.5564,40.6219,40.5564,40.5709,39400.0
2011-04-26 11:30:00,55.67,55.73,55.67,55.67,31400.0,40.5636,40.6074,40.5636,40.5636,31400.0
2011-04-26 11:35:00,55.66,55.77,55.66,55.7,15400.0,40.5564,40.6365,40.5564,40.5855,15400.0
2011-04-26 11:40:00,55.72,55.73,55.65,55.67,25600.0,40.6001,40.6074,40.5491,40.5636,25600.0
2011-04-26 11:45:00,55.67,55.67,55.65,55.66,24000.0,40.5636,40.5636,40.5491,40.5564,24000.0
2011-04-26 11:50:00,55.66,55.71,55.65,55.67,18800.0,40.5564,40.5928,40.5491,40.5636,18800.0
2011-04-26 11:55:00,55.66,55.7,55.62,55.66,33600.0,40.5564,40.5855,40.5272,40.5564,33600.0
2011-04-26 12:00:00,55.67,55.77,55.63,55.71,21200.0,40.5636,40.6365,40.5345,40.5928,21200.0
2011-04-26 12:05:00,55.72,55.75,55.67,55.69,8200.0,40.6001,40.6219,40.5636,40.5782,8200.0
2011-04-26 12:10:00,55.7,55.79,55.7,55.78,11800.0,40.5855,40.6511,40.5855,40.6438,11800.0
2011-04-26 12:15:00,55.79,55.79,55.7,55.72,7400.0,40.6511,40.6511,40.5855,40.6001,7400.0
2011-04-26 12:20:00,55.74,55.8,55.74,55.8,6200.0,40.6147,40.6584,40.6147,40.6584,6200.0
2011-04-26 12:25:00,55.82,55.82,55.63,55.65,27400.0,40.6729,40.6729,40.5345,40.5491,27400.0
2011-04-26 12:30:00,55.63,55.68,55.6,55.67,8800.0,40.5345,40.5709,40.5126,40.5636,8800.0
2011-04-26 12:35:00,55.68,55.71,55.59,55.71,44800.0,40.5709,40.5928,40.5054,40.5928,44800.0
2011-04-26 12:40:00,55.7,55.77,55.69,55.71,25800.0,40.5855,40.6365,40.5782,40.5928,25800.0
2011-04-26 12:45:00,55.7,55.7,55.66,55.68,4000.0,40.5855,40.5855,40.5564,40.5709,4000.0
2011-04-26 12:50:00,55.69,55.77,55.65,55.77,44200.0,40.5782,40.6365,40.5491,40.6365,44200.0
2011-04-26 12:55:00,55.77,55.81,55.77,55.81,5400.0,40.6365,40.6657,40.6365,40.6657,5400.0
2011-04-26 13:00:00,55.77,55.77,55.73,55.73,6600.0,40.6365,40.6365,40.6074,40.6074,6600.0
2011-04-26 13:05:00,55.72,55.75,55.64,55.64,16200.0,40.6001,40.6219,40.5418,40.5418,16200.0
2011-04-26 13:10:00,55.64,55.69,55.63,55.65,10400.0,40.5418,40.5782,40.5345,40.5491,10400.0
2011-04-26 13:15:00,55.66,55.67,55.63,55.65,19600.0,40.5564,40.5636,40.5345,40.5491,19600.0
2011-04-26 13:20:00,55.66,55.68,55.65,55.65,6600.0,40.5564,40.5709,40.5491,40.5491,6600.0
2011-04-26 13:25:00,55.65,55.7,55.65,55.66,10200.0,40.5491,40.5855,40.5491,40.5564,10200.0
2011-04-26 13:30:00,55.66,55.66,55.52,55.52,26000.0,40.5564,40.5564,40.4544,40.4544,26000.0
2011-04-26 13:35:00,55.52,55.52,55.47,55.49,13800.0,40.4544,40.4544,40.4179,40.4325,13800.0
2011-04-26 13:40:00,55.5,55.52,55.41,55.43,14800.0,40.4398,40.4544,40.3742,40.3888,14800.0
2011-04-26 13:45:00,55.45,55.45,55.34,55.4,13400.0,40.4033,40.4033,40.3232,40.3669,13400.0
2011-04-26 13:50:00,55.41,55.43,55.38,55.42,5000.0,40.3742,40.3888,40.3523,40.3815,5000.0
2011-04-26 13:55:00,55.42,55.44,55.38,55.38,6800.0,40.3815,40.3961,40.3523,40.3523,6800.0
2011-04-26 14:00:00,55.38,55.43,55.37,55.42,13000.0,40.3523,40.3888,40.3451,40.3815,13000.0
2011-04-26 14:05:00,55.42,55.49,55.38,55.45,45400.0,40.3815,40.4325,40.3523,40.4033,45400.0
2011-04-26 14:10:00,55.45,55.5,55.44,55.46,18000.0,40.4033,40.4398,40.3961,40.4106,18000.0
2011-04-26 14:15:00,55.45,55.52,55.44,55.48,16800.0,40.4033,40.4544,40.3961,40.4252,16800.0
2011-04-26 14:20:00,55.48,55.51,55.46,55.49,13000.0,40.4252,40.4471,40.4106,40.4325,13000.0
2011-04-26 14:25:00,55.5,55.58,55.5,55.56,36000.0,40.4398,40.4981,40.4398,40.4835,36000.0
2011-04-26 14:30:00,55.56,55.6,55.54,55.55,30000.0,40.4835,40.5126,40.4689,40.4762,30000.0
2011-04-26 14:35:00,55.55,55.55,55.46,55.46,19200.0,40.4762,40.4762,40.4106,40.4106,19200.0
2011-04-26 14:40:00,55.46,55.52,55.46,55.5,27200.0,40.4106,40.4544,40.4106,40.4398,27200.0
2011-04-26 14:45:00,55.5,55.53,55.47,55.52,12200.0,40.4398,40.4616,40.4179,40.4544,12200.0
2011-04-26 14:50:00,55.52,55.55,55.49,55.49,14400.0,40.4544,40.4762,40.4325,40.4325,14400.0
2011-04-26 14:55:00,55.51,55.56,55.47,55.54,13200.0,40.4471,40.4835,40.4179,40.4689,13200.0
2011-04-26 15:00:00,55.54,55.62,55.54,55.6,15000.0,40.4689,40.5272,40.4689,40.5126,15000.0
2011-04-26 15:05:00,55.62,55.77,55.6,55.77,20400.0,40.5272,40.6365,40.5126,40.6365,20400.0
2011-04-26 15:10:00,55.77,55.81,55.73,55.8,17600.0,40.6365,40.6657,40.6074,40.6584,17600.0
2011-04-26 15:15:00,55.81,55.85,55.7,55.79,64000.0,40.6657,40.6948,40.5855,40.6511,64000.0
2011-04-26 15:20:00,55.79,55.79,55.72,55.74,52200.0,40.6511,40.6511,40.6001,40.6147,52200.0
2011-04-26 15:25:00,55.77,55.77,55.7,55.7,14000.0,40.6365,40.6365,40.5855,40.5855,14000.0
2011-04-26 15:30:00,55.72,55.77,55.71,55.76,30800.0,40.6001,40.6365,40.5928,40.6292,30800.0
2011-04-26 15:35:00,55.74,55.82,55.72,55.72,16800.0,40.6147,40.6729,40.6001,40.6001,16800.0
2011-04-26 15:40:00,55.73,55.82,55.72,55.82,30000.0,40.6074,40.6729,40.6001,40.6729,30000.0
2011-04-26 15:45:00,55.83,55.87,55.74,55.83,60000.0,40.6802,40.7094,40.6147,40.6802,60000.0
2011-04-26 15:50:00,55.83,55.84,55.77,55.82,43200.0,40.6802,40.6875,40.6365,40.6729,43200.0
2011-04-26 15:55:00,55.82,55.88,55.77,55.85,156200.0,40.6729,40.7167,40.6365,40.6948,156200.0
2011-04-27 09:30:00,56.01,56.1,55.62,55.63,54600.0,40.8114,40.877,40.5272,40.5345,54600.0
2011-04-27 09:35:00,55.62,55.73,55.51,55.63,55400.0,40.5272,40.6074,40.4471,40.5345,55400.0
2011-04-27 09:40:00,55.63,55.69,55.51,55.56,21800.0,40.5345,40.5782,40.4471,40.4835,21800.0
2011-04-27 09:45:00,55.61,55.63,55.37,55.42,49000.0,40.5199,40.5345,40.3451,40.3815,49000.0
2011-04-27 09:50:00,55.45,55.46,55.26,55.34,37600.0,40.4033,40.4106,40.2649,40.3232,37600.0
2011-04-27 09:55:00,55.33,55.37,55.12,55.18,31200.0,40.3159,40.3451,40.1629,40.2066,31200.0
2011-04-27 10:00:00,55.16,55.22,54.95,55.11,82200.0,40.192,40.2358,40.039,40.1556,82200.0
2011-04-27 10:05:00,55.13,55.14,54.92,54.97,48600.0,40.1702,40.1775,40.0172,40.0536,48600.0
2011-04-27 10:10:00,54.97,55.09,54.95,54.98,26000.0,40.0536,40.141,40.039,40.0609,26000.0
2011-04-27 10:15:00,54.96,54.96,54.82,54.9,25600.0,40.0463,40.0463,39.9443,40.0026,25600.0
2011-04-27 10:20:00,54.9,54.9,54.8,54.86,14200.0,40.0026,40.0026,39.9297,39.9734,14200.0
2011-04-27 10:25:00,54.87,54.95,54.85,54.91,30000.0,39.9807,40.039,39.9662,40.0099,30000.0
2011-04-27 10:30:00,54.9,54.9,54.6,54.61,27400.0,40.0026,40.0026,39.784,39.7913,27400.0
2011-04-27 10:35:00,54.6,55.0,54.6,54.9,57600.0,39.784,40.0755,39.784,40.0026,57600.0
2011-04-27 10:40:00,54.89,54.93,54.77,54.78,31600.0,39.9953,40.0245,39.9079,39.9152,31600.0
2011-04-27 10:45:00,54.81,54.88,54.74,54.82,78000.0,39.937,39.988,39.886,39.9443,78000.0
2011-04-27 10:50:00,54.82,54.85,54.76,54.76,11600.0,39.9443,39.9662,39.9006,39.9006,11600.0
2011-04-27 10:55:00,54.79,54.86,54.76,54.78,30000.0,39.9224,39.9734,39.9006,39.9152,30000.0
2011-04-27 11:00:00,54.79,54.84,54.76,54.84,10600.0,39.9224,39.9589,39.9006,39.9589,10600.0
2011-04-27 11:05:00,54.85,54.99,54.85,54.99,29200.0,39.9662,40.0682,39.9662,40.0682,29200.0
2011-04-27 11:10:00,54.99,55.04,54.95,54.99,23000.0,40.0682,40.1046,40.039,40.0682,23000.0
2011-04-27 11:15:00,54.97,54.99,54.95,54.99,13600.0,40.0536,40.0682,40.039,40.0682,13600.0
2011-04-27 11:20:00,54.98,54.98,54.88,54.88,10200.0,40.0609,40.0609,39.988,39.988,10200.0
2011-04-27 11:25:00,54.89,54.94,54.85,54.94,20800.0,39.9953,40.0317,39.9662,40.0317,20800.0
2011-04-27 11:30:00,54.94,54.95,54.88,54.91,8400.0,40.0317,40.039,39.988,40.0099,8400.0
2011-04-27 11:35:00,54.87,55.02,54.85,55.02,16400.0,39.9807,40.09,39.9662,40.09,16400.0
2011-04-27 11:40:00,55.03,55.15,55.03,55.12,37000.0,40.0973,40.1848,40.0973,40.1629,37000.0
2011-04-27 11:45:00,55.1,55.12,55.04,55.05,12400.0,40.1483,40.1629,40.1046,40.1119,12400.0
2011-04-27 11:50:00,55.06,55.06,54.99,55.02,10200.0,40.1192,40.1192,40.0682,40.09,10200.0
2011-04-27 11:55:00,55.02,55.06,54.98,55.02,27800.0,40.09,40.1192,40.0609,40.09,27800.0
2011-04-27 12:00:00,55.01,55.1,54.99,55.1,20000.0,40.0827,40.1483,40.0682,40.1483,20000.0
2011-04-27 12:05:00,55.1,55.13,55.01,55.06,66400.0,40.1483,40.1702,40.0827,40.1192,66400.0
2011-04-27 12:10:00,55.06,55.18,55.05,55.17,18800.0,40.1192,40.2066,40.1119,40.1993,18800.0
2011-04-27 12:15:00,55.17,55.19,55.14,55.15,9600.0,40.1993,40.2139,40.1775,40.1848,9600.0
2011-04-27 12:20:00,55.13,55.13,55.04,55.05,24200.0,40.1702,40.1702,40.1046,40.1119,24200.0
2011-04-27 12:25:00,55.06,55.1,55.06,55.07,7000.0,40.1192,40.1483,40.1192,40.1265,7000.0
2011-04-27 12:30:00,55.06,55.17,55.04,55.11,54400.0,40.1192,40.1993,40.1046,40.1556,54400.0
2011-04-27 12:35:00,55.1,55.37,55.02,55.37,20600.0,40.1483,40.3451,40.09,40.3451,20600.0
2011-04-27 12:40:00,55.34,55.43,55.3,55.3,48400.0,40.3232,40.3888,40.294,40.294,48400.0
2011-04-27 12:45:00,55.3,55.31,55.19,55.27,15800.0,40.294,40.3013,40.2139,40.2722,15800.0
2011-04-27 12:50:00,55.24,55.29,55.2,55.27,11800.0,40.2503,40.2868,40.2212,40.2722,11800.0
2011-04-27 12:55:00,55.26,55.33,55.24,55.27,11800.0,40.2649,40.3159,40.2503,40.2722,11800.0
2011-04-27 13:00:00,55.26,55.35,55.19,55.33,14400.0,40.2649,40.3305,40.2139,40.3159,14400.0
2011-04-27 13:05:00,55.33,55.43,55.33,55.43,4200.0,40.3159,40.3888,40.3159,40.3888,4200.0
2011-04-27 13:10:00,55.41,55.41,55.32,55.39,7800.0,40.3742,40.3742,40.3086,40.3596,7800.0
2011-04-27 13:15:00,55.38,55.52,55.38,55.5,10800.0,40.3523,40.4544,40.3523,40.4398,10800.0
2011-04-27 13:20:00,55.49,55.52,55.46,55.47,7200.0,40.4325,40.4544,40.4106,40.4179,7200.0
2011-04-27 13:25:00,55.46,55.49,55.31,55.31,19400.0,40.4106,40.4325,40.3013,40.3013,19400.0
2011-04-27 13:30:00,55.27,55.33,55.24,55.24,29200.0,40.2722,40.3159,40.2503,40.2503,29200.0
2011-04-27 13:35:00,55.27,55.31,55.25,55.31,10000.0,40.2722,40.3013,40.2576,40.3013,10000.0
2011-04-27 13:40:00,55.31,55.44,55.31,55.43,18400.0,40.3013,40.3961,40.3013,40.3888,18400.0
2011-04-27 13:45:00,55.44,55.44,55.36,55.36,23600.0,40.3961,40.3961,40.3378,40.3378,23600.0
2011-04-27 13:50:00,55.35,55.44,55.35,55.44,14600.0,40.3305,40.3961,40.3305,40.3961,14600.0
2011-04-27 13:55:00,55.44,55.5,55.42,55.47,44600.0,40.3961,40.4398,40.3815,40.4179,44600.0
2011-04-27 14:00:00,55.48,55.53,55.47,55.49,21400.0,40.4252,40.4616,40.4179,40.4325,21400.0
2011-04-27 14:05:00,55.5,55.56,55.46,55.47,30400.0,40.4398,40.4835,40.4106,40.4179,30400.0
2011-04-27 14:10:00,55.48,55.49,55.38,55.42,11000.0,40.4252,40.4325,40.3523,40.3815,11000.0
2011-04-27 14:15:00,55.4,55.4,55.28,55.34,42000.0,40.3669,40.3669,40.2795,40.3232,42000.0
2011-04-27 14:20:00,55.36,55.47,55.35,55.44,19000.0,40.3378,40.4179,40.3305,40.3961,19000.0
2011-04-27 14:25:00,55.44,55.46,55.33,55.34,26200.0,40.3961,40.4106,40.3159,40.3232,26200.0
2011-04-27 14:30:00,55.34,55.38,55.33,55.38,14600.0,40.3232,40.3523,40.3159,40.3523,14600.0
2011-04-27 14:35:00,55.38,55.55,55.38,55.53,22000.0,40.3523,40.4762,40.3523,40.4616,22000.0
2011-04-27 14:40:00,55.53,55.55,55.45,55.51,31600.0,40.4616,40.4762,40.4033,40.4471,31600.0
2011-04-27 14:45:00,55.52,55.56,55.42,55.43,17600.0,40.4544,40.4835,40.3815,40.3888,17600.0
2011-04-27 14:50:00,55.44,55.59,55.43,55.57,10000.0,40.3961,40.5054,40.3888,40.4908,10000.0
2011-04-27 14:55:00,55.58,55.63,55.55,55.58,20400.0,40.4981,40.5345,40.4762,40.4981,20400.0
2011-04-27 15:00:00,55.59,55.62,55.55,55.59,19800.0,40.5054,40.5272,40.4762,40.5054,19800.0
2011-04-27 15:05:00,55.62,55.64,55.56,55.58,16600.0,40.5272,40.5418,40.4835,40.4981,16600.0
2011-04-27 15:10:00,55.59,55.65,55.59,55.6,17200.0,40.5054,40.5491,40.5054,40.5126,17200.0
2011-04-27 15:15:00,55.6,55.7,55.59,55.7,30600.0,40.5126,40.5855,40.5054,40.5855,30600.0
2011-04-27 15:20:00,55.7,55.74,55.66,55.74,25000.0,40.5855,40.6147,40.5564,40.6147,25000.0
2011-04-27 15:25:00,55.74,55.74,55.65,55.7,45200.0,40.6147,40.6147,40.5491,40.5855,45200.0
2011-04-27 15:30:00,55.69,55.83,55.69,55.83,87000.0,40.5782,40.6802,40.5782,40.6802,87000.0
2011-04-27 15:35:00,55.82,55.99,55.82,55.97,58200.0,40.6729,40.7968,40.6729,40.7822,58200.0
2011-04-27 15:40:00,55.99,56.0,55.94,55.98,47800.0,40.7968,40.8041,40.7604,40.7895,47800.0
2011-04-27 15:45:00,55.98,55.99,55.83,55.85,100600.0,40.7895,40.7968,40.6802,40.6948,100600.0
2011-04-27 15:50:00,55.85,55.9,55.84,55.87,68800.0,40.6948,40.7312,40.6875,40.7094,68800.0
2011-04-27 15:55:00,55.87,55.88,55.77,55.88,146800.0,40.7094,40.7167,40.6365,40.7167,146800.0
2011-04-28 09:30:00,55.81,55.81,55.44,55.44,64400.0,40.6657,40.6657,40.3961,40.3961,64400.0
2011-04-28 09:35:00,55.4,55.52,55.19,55.26,90200.0,40.3669,40.4544,40.2139,40.2649,90200.0
2011-04-28 09:40:00,55.22,55.49,55.17,55.45,38600.0,40.2358,40.4325,40.1993,40.4033,38600.0
2011-04-28 09:45:00,55.45,55.56,55.41,55.56,90000.0,40.4033,40.4835,40.3742,40.4835,90000.0
2011-04-28 09:50:00,55.55,55.75,55.49,55.61,86400.0,40.4762,40.6219,40.4325,40.5199,86400.0
2011-04-28 09:55:00,55.63,55.73,55.55,55.69,70400.0,40.5345,40.6074,40.4762,40.5782,70400.0
2011-04-28 10:00:00,55.69,55.84,55.69,55.77,61600.0,40.5782,40.6875,40.5782,40.6365,61600.0
2011-04-28 10:05:00,55.78,55.9,55.7,55.87,133800.0,40.6438,40.7312,40.5855,40.7094,133800.0
2011-04-28 10:10:00,55.87,55.91,55.8,55.8,43200.0,40.7094,40.7385,40.6584,40.6584,43200.0
2011-04-28 10:15:00,55.77,55.84,55.74,55.81,19600.0,40.6365,40.6875,40.6147,40.6657,19600.0
2011-04-28 10:20:00,55.84,55.84,55.65,55.7,70400.0,40.6875,40.6875,40.5491,40.5855,70400.0
2011-04-28 10:25:00,55.69,55.74,55.51,55.52,34200.0,40.5782,40.6147,40.4471,40.4544,34200.0
2011-04-28 10:30:00,55.55,55.75,55.54,55.7,33600.0,40.4762,40.6219,40.4689,40.5855,33600.0
2011-04-28 10:35:00,55.67,55.85,55.67,55.82,30000.0,40.5636,40.6948,40.5636,40.6729,30000.0
2011-04-28 10:40:00,55.84,55.93,55.81,55.93,69400.0,40.6875,40.7531,40.6657,40.7531,69400.0
2011-04-28 10:45:00,55.93,55.97,55.84,55.9,31600.0,40.7531,40.7822,40.6875,40.7312,31600.0
2011-04-28 10:50:00,55.88,55.96,55.87,55.93,26400.0,40.7167,40.775,40.7094,40.7531,26400.0
2011-04-28 10:55:00,55.96,56.02,55.93,56.02,43600.0,40.775,40.8187,40.7531,40.8187,43600.0
2011-04-28 11:00:00,56.02,56.08,55.94,56.03,92200.0,40.8187,40.8624,40.7604,40.826,92200.0
2011-04-28 11:05:00,56.06,56.27,56.04,56.26,80400.0,40.8478,41.0008,40.8332,40.9935,80400.0
2011-04-28 11:10:00,56.24,56.26,56.12,56.17,35800.0,40.979,40.9935,40.8915,40.928,35800.0
2011-04-28 11:15:00,56.16,56.26,56.13,56.26,14800.0,40.9207,40.9935,40.8988,40.9935,14800.0
2011-04-28 11:20:00,56.26,56.42,56.26,56.42,35400.0,40.9935,41.1101,40.9935,41.1101,35400.0
2011-04-28 11:25:00,56.42,56.52,56.39,56.4,48600.0,41.1101,41.183,41.0883,41.0956,48600.0
2011-04-28 11:30:00,56.38,56.46,56.36,56.4,52400.0,41.081,41.1393,41.0664,41.0956,52400.0
2011-04-28 11:35:00,56.41,56.41,56.18,56.18,54200.0,41.1028,41.1028,40.9353,40.9353,54200.0
2011-04-28 11:40:00,56.18,56.29,56.17,56.29,24200.0,40.9353,41.0154,40.928,41.0154,24200.0
2011-04-28 11:45:00,56.28,56.3,56.06,56.09,66200.0,41.0081,41.0227,40.8478,40.8697,66200.0
2011-04-28 11:50:00,56.12,56.13,55.94,56.01,42200.0,40.8915,40.8988,40.7604,40.8114,42200.0
2011-04-28 11:55:00,56.01,56.06,55.97,56.05,40200.0,40.8114,40.8478,40.7822,40.8405,40200.0
2011-04-28 12:00:00,56.05,56.05,55.84,55.86,24400.0,40.8405,40.8405,40.6875,40.7021,24400.0
2011-04-28 12:05:00,55.87,55.87,55.77,55.87,20800.0,40.7094,40.7094,40.6365,40.7094,20800.0
2011-04-28 12:10:00,55.88,56.02,55.87,56.01,17400.0,40.7167,40.8187,40.7094,40.8114,17400.0
2011-04-28 12:15:00,55.99,56.08,55.96,56.08,43600.0,40.7968,40.8624,40.775,40.8624,43600.0
2011-04-28 12:20:00,56.08,56.09,56.08,56.09,28600.0,40.8624,40.8697,40.8624,40.8697,28600.0
2011-04-28 12:25:00,56.09,56.13,56.02,56.12,32200.0,40.8697,40.8988,40.8187,40.8915,32200.0
2011-04-28 12:30:00,56.13,56.17,56.09,56.11,10600.0,40.8988,40.928,40.8697,40.8843,10600.0
2011-04-28 12:35:00,56.1,56.13,56.1,56.12,9400.0,40.877,40.8988,40.877,40.8915,9400.0
2011-04-28 12:40:00,56.13,56.16,56.11,56.13,5800.0,40.8988,40.9207,40.8843,40.8988,5800.0
2011-04-28 12:45:00,56.13,56.13,55.99,56.01,18800.0,40.8988,40.8988,40.7968,40.8114,18800.0
2011-04-28 12:50:00,56.0,56.01,55.93,55.94,24800.0,40.8041,40.8114,40.7531,40.7604,24800.0
2011-04-28 12:55:00,55.96,56.01,55.92,55.92,7400.0,40.775,40.8114,40.7458,40.7458,7400.0
2011-04-28 13:00:00,55.93,56.0,55.93,55.95,7200.0,40.7531,40.8041,40.7531,40.7677,7200.0
2011-04-28 13:05:00,55.96,55.97,55.85,55.85,8000.0,40.775,40.7822,40.6948,40.6948,8000.0
2011-04-28 13:10:00,55.85,55.85,55.63,55.69,56000.0,40.6948,40.6948,40.5345,40.5782,56000.0
2011-04-28 13:15:00,55.67,55.68,55.52,55.54,44000.0,40.5636,40.5709,40.4544,40.4689,44000.0
2011-04-28 13:20:00,55.53,55.65,55.52,55.63,11400.0,40.4616,40.5491,40.4544,40.5345,11400.0
2011-04-28 13:25:00,55.62,55.7,55.54,55.68,31400.0,40.5272,40.5855,40.4689,40.5709,31400.0
2011-04-28 13:30:00,55.7,55.71,55.67,55.7,9800.0,40.5855,40.5928,40.5636,40.5855,9800.0
2011-04-28 13:35:00,55.71,55.71,55.6,55.67,20800.0,40.5928,40.5928,40.5126,40.5636,20800.0
2011-04-28 13:40:00,55.67,55.79,55.67,55.74,17400.0,40.5636,40.6511,40.5636,40.6147,17400.0
2011-04-28 13:45:00,55.77,55.8,55.59,55.62,28800.0,40.6365,40.6584,40.5054,40.5272,28800.0
2011-04-28 13:50:00,55.63,55.73,55.63,55.73,10800.0,40.5345,40.6074,40.5345,40.6074,10800.0
2011-04-28 13:55:00,55.73,55.79,55.73,55.74,11200.0,40.6074,40.6511,40.6074,40.6147,11200.0
2011-04-28 14:00:00,55.73,55.75,55.71,55.72,11400.0,40.6074,40.6219,40.5928,40.6001,11400.0
2011-04-28 14:05:00,55.73,55.8,55.72,55.78,10600.0,40.6074,40.6584,40.6001,40.6438,10600.0
2011-04-28 14:10:00,55.79,55.84,55.75,55.76,23800.0,40.6511,40.6875,40.6219,40.6292,23800.0
2011-04-28 14:15:00,55.77,55.85,55.77,55.85,8400.0,40.6365,40.6948,40.6365,40.6948,8400.0
2011-04-28 14:20:00,55.87,55.91,55.82,55.9,22800.0,40.7094,40.7385,40.6729,40.7312,22800.0
2011-04-28 14:25:00,55.91,55.97,55.87,55.88,16400.0,40.7385,40.7822,40.7094,40.7167,16400.0
2011-04-28 14:30:00,55.87,55.88,55.8,55.84,17000.0,40.7094,40.7167,40.6584,40.6875,17000.0
2011-04-28 14:35:00,55.84,55.88,55.83,55.85,9600.0,40.6875,40.7167,40.6802,40.6948,9600.0
2011-04-28 14:40:00,55.85,55.9,55.82,55.89,18400.0,40.6948,40.7312,40.6729,40.7239,18400.0
2011-04-28 14:45:00,55.92,55.98,55.88,55.88,18600.0,40.7458,40.7895,40.7167,40.7167,18600.0
2011-04-28 14:50:00,55.85,55.88,55.82,55.87,25600.0,40.6948,40.7167,40.6729,40.7094,25600.0
2011-04-28 14:55:00,55.88,55.88,55.83,55.83,11800.0,40.7167,40.7167,40.6802,40.6802,11800.0
2011-04-28 15:00:00,55.82,55.84,55.74,55.82,14200.0,40.6729,40.6875,40.6147,40.6729,14200.0
2011-04-28 15:05:00,55.82,55.82,55.77,55.77,17000.0,40.6729,40.6729,40.6365,40.6365,17000.0
2011-04-28 15:10:00,55.76,55.84,55.75,55.82,20000.0,40.6292,40.6875,40.6219,40.6729,20000.0
2011-04-28 15:15:00,55.8,55.88,55.8,55.83,20600.0,40.6584,40.7167,40.6584,40.6802,20600.0
2011-04-28 15:20:00,55.82,55.88,55.82,55.85,31000.0,40.6729,40.7167,40.6729,40.6948,31000.0
2011-04-28 15:25:00,55.84,55.93,55.82,55.9,31400.0,40.6875,40.7531,40.6729,40.7312,31400.0
2011-04-28 15:30:00,55.89,56.04,55.89,55.99,53000.0,40.7239,40.8332,40.7239,40.7968,53000.0
2011-04-28 15:35:00,55.99,56.04,55.98,56.0,80200.0,40.7968,40.8332,40.7895,40.8041,80200.0
2011-04-28 15:40:00,55.99,56.07,55.93,56.07,55400.0,40.7968,40.8551,40.7531,40.8551,55400.0
2011-04-28 15:45:00,56.07,56.13,56.05,56.07,70600.0,40.8551,40.8988,40.8405,40.8551,70600.0
2011-04-28 15:50:00,56.06,56.09,56.02,56.03,64400.0,40.8478,40.8697,40.8187,40.826,64400.0
2011-04-28 15:55:00,56.03,56.06,55.97,56.0,105000.0,40.826,40.8478,40.7822,40.8041,105000.0
2011-04-29 09:30:00,55.93,56.09,55.91,56.01,36800.0,40.7531,40.8697,40.7385,40.8114,36800.0
2011-04-29 09:35:00,55.99,56.21,55.78,55.85,57800.0,40.7968,40.9571,40.6438,40.6948,57800.0
2011-04-29 09:40:00,55.89,55.96,55.74,55.76,30600.0,40.7239,40.775,40.6147,40.6292,30600.0
2011-04-29 09:45:00,55.74,55.88,55.64,55.65,32400.0,40.6147,40.7167,40.5418,40.5491,32400.0
2011-04-29 09:50:00,55.65,55.77,55.6,55.74,46200.0,40.5491,40.6365,40.5126,40.6147,46200.0
2011-04-29 09:55:00,55.75,55.82,55.55,55.57,53200.0,40.6219,40.6729,40.4762,40.4908,53200.0
2011-04-29 10:00:00,55.56,55.66,55.54,55.61,28400.0,40.4835,40.5564,40.4689,40.5199,28400.0
2011-04-29 10:05:00,55.62,55.74,55.62,55.69,18000.0,40.5272,40.6147,40.5272,40.5782,18000.0
2011-04-29 10:10:00,55.71,56.13,55.71,56.12,54400.0,40.5928,40.8988,40.5928,40.8915,54400.0
2011-04-29 10:15:00,56.08,56.21,56.08,56.2,23000.0,40.8624,40.9571,40.8624,40.9498,23000.0
2011-04-29 10:20:00,56.21,56.25,56.19,56.19,10200.0,40.9571,40.9863,40.9425,40.9425,10200.0
2011-04-29 10:25:00,56.19,56.24,56.18,56.23,16800.0,40.9425,40.979,40.9353,40.9717,16800.0
2011-04-29 10:30:00,56.21,56.22,56.08,56.1,43400.0,40.9571,40.9644,40.8624,40.877,43400.0
2011-04-29 10:35:00,56.1,56.1,55.89,55.93,8000.0,40.877,40.877,40.7239,40.7531,8000.0
2011-04-29 10:40:00,55.93,55.94,55.85,55.9,4600.0,40.7531,40.7604,40.6948,40.7312,4600.0
2011-04-29 10:45:00,55.88,55.99,55.81,55.98,65200.0,40.7167,40.7968,40.6657,40.7895,65200.0
2011-04-29 10:50:00,55.98,55.99,55.92,55.92,3800.0,40.7895,40.7968,40.7458,40.7458,3800.0
2011-04-29 10:55:00,55.92,55.98,55.92,55.93,9800.0,40.7458,40.7895,40.7458,40.7531,9800.0
2011-04-29 11:00:00,55.93,55.97,55.85,55.95,9600.0,40.7531,40.7822,40.6948,40.7677,9600.0
2011-04-29 11:05:00,55.94,55.96,55.93,55.94,5800.0,40.7604,40.775,40.7531,40.7604,5800.0
2011-04-29 11:10:00,55.93,55.95,55.92,55.93,3800.0,40.7531,40.7677,40.7458,40.7531,3800.0
2011-04-29 11:15:00,55.92,55.95,55.89,55.9,7400.0,40.7458,40.7677,40.7239,40.7312,7400.0
2011-04-29 11:20:00,55.92,55.95,55.91,55.94,12200.0,40.7458,40.7677,40.7385,40.7604,12200.0
2011-04-29 11:25:00,55.96,56.07,55.93,56.01,32800.0,40.775,40.8551,40.7531,40.8114,32800.0
2011-04-29 11:30:00,56.0,56.16,56.0,56.14,21600.0,40.8041,40.9207,40.8041,40.9061,21600.0
2011-04-29 11:35:00,56.14,56.16,56.12,56.12,7200.0,40.9061,40.9207,40.8915,40.8915,7200.0
2011-04-29 11:40:00,56.13,56.16,56.09,56.13,12600.0,40.8988,40.9207,40.8697,40.8988,12600.0
2011-04-29 11:45:00,56.13,56.15,56.02,56.13,23600.0,40.8988,40.9134,40.8187,40.8988,23600.0
2011-04-29 11:50:00,56.12,56.15,56.06,56.1,5800.0,40.8915,40.9134,40.8478,40.877,5800.0
2011-04-29 11:55:00,56.11,56.31,56.11,56.29,89000.0,40.8843,41.03,40.8843,41.0154,89000.0
2011-04-29 12:00:00,56.29,56.41,56.29,56.39,19600.0,41.0154,41.1028,41.0154,41.0883,19600.0
2011-04-29 12:05:00,56.34,56.43,56.32,56.38,25400.0,41.0518,41.1174,41.0373,41.081,25400.0
2011-04-29 12:10:00,56.4,56.4,56.32,56.38,10400.0,41.0956,41.0956,41.0373,41.081,10400.0
2011-04-29 12:15:00,56.35,56.38,56.35,56.35,18000.0,41.0591,41.081,41.0591,41.0591,18000.0
2011-04-29 12:20:00,56.33,56.35,56.29,56.3,15800.0,41.0446,41.0591,41.0154,41.0227,15800.0
2011-04-29 12:25:00,56.3,56.32,56.26,56.32,15000.0,41.0227,41.0373,40.9935,41.0373,15000.0
2011-04-29 12:30:00,56.33,56.4,56.33,56.33,25800.0,41.0446,41.0956,41.0446,41.0446,25800.0
2011-04-29 12:35:00,56.34,56.42,56.34,56.4,20800.0,41.0518,41.1101,41.0518,41.0956,20800.0
2011-04-29 12:40:00,56.39,56.51,56.39,56.49,13200.0,41.0883,41.1757,41.0883,41.1611,13200.0
2011-04-29 12:45:00,56.47,56.49,56.42,56.44,50200.0,41.1466,41.1611,41.1101,41.1247,50200.0
2011-04-29 12:50:00,56.44,56.5,56.4,56.45,54800.0,41.1247,41.1684,41.0956,41.132,54800.0
2011-04-29 12:55:00,56.43,56.46,56.41,56.45,11000.0,41.1174,41.1393,41.1028,41.132,11000.0
2011-04-29 13:00:00,56.45,56.46,56.4,56.45,10000.0,41.132,41.1393,41.0956,41.132,10000.0
2011-04-29 13:05:00,56.44,56.54,56.43,56.48,93000.0,41.1247,41.1976,41.1174,41.1538,93000.0
2011-04-29 13:10:00,56.48,56.76,56.48,56.66,79800.0,41.1538,41.3579,41.1538,41.285,79800.0
2011-04-29 13:15:00,56.67,56.67,56.62,56.66,10000.0,41.2923,41.2923,41.2559,41.285,10000.0
2011-04-29 13:20:00,56.67,56.69,56.64,56.68,18800.0,41.2923,41.3069,41.2704,41.2996,18800.0
2011-04-29 13:25:00,56.68,56.72,56.66,56.72,29600.0,41.2996,41.3287,41.285,41.3287,29600.0
2011-04-29 13:30:00,56.74,56.77,56.69,56.77,21800.0,41.3433,41.3652,41.3069,41.3652,21800.0
2011-04-29 13:35:00,56.77,56.77,56.7,56.7,21400.0,41.3652,41.3652,41.3142,41.3142,21400.0
2011-04-29 13:40:00,56.69,56.73,56.69,56.7,17400.0,41.3069,41.336,41.3069,41.3142,17400.0
2011-04-29 13:45:00,56.7,56.7,56.65,56.67,11400.0,41.3142,41.3142,41.2777,41.2923,11400.0
2011-04-29 13:50:00,56.67,56.67,56.58,56.58,25200.0,41.2923,41.2923,41.2267,41.2267,25200.0
2011-04-29 13:55:00,56.59,56.63,56.56,56.62,19600.0,41.234,41.2631,41.2121,41.2559,19600.0
2011-04-29 14:00:00,56.63,56.63,56.58,56.63,18400.0,41.2631,41.2631,41.2267,41.2631,18400.0
2011-04-29 14:05:00,56.65,56.65,56.59,56.61,11600.0,41.2777,41.2777,41.234,41.2486,11600.0
2011-04-29 14:10:00,56.62,56.67,56.52,56.63,47600.0,41.2559,41.2923,41.183,41.2631,47600.0
2011-04-29 14:15:00,56.65,56.66,56.6,56.61,18200.0,41.2777,41.285,41.2413,41.2486,18200.0
2011-04-29 14:20:00,56.62,56.63,56.6,56.6,18400.0,41.2559,41.2631,41.2413,41.2413,18400.0
2011-04-29 14:25:00,56.62,56.67,56.62,56.67,19200.0,41.2559,41.2923,41.2559,41.2923,19200.0
2011-04-29 14:30:00,56.68,56.69,56.6,56.64,21400.0,41.2996,41.3069,41.2413,41.2704,21400.0
2011-04-29 14:35:00,56.64,56.73,56.62,56.69,38200.0,41.2704,41.336,41.2559,41.3069,38200.0
2011-04-29 14:40:00,56.69,56.7,56.63,56.66,24400.0,41.3069,41.3142,41.2631,41.285,24400.0
2011-04-29 14:45:00,56.65,56.67,56.62,56.62,16400.0,41.2777,41.2923,41.2559,41.2559,16400.0
2011-04-29 14:50:00,56.63,56.67,56.57,56.67,26600.0,41.2631,41.2923,41.2194,41.2923,26600.0
2011-04-29 14:55:00,56.67,56.67,56.49,56.5,25600.0,41.2923,41.2923,41.1611,41.1684,25600.0
2011-04-29 15:00:00,56.5,56.63,56.47,56.61,29400.0,41.1684,41.2631,41.1466,41.2486,29400.0
2011-04-29 15:05:00,56.62,56.67,56.58,56.58,20800.0,41.2559,41.2923,41.2267,41.2267,20800.0
2011-04-29 15:10:00,56.57,56.58,56.54,56.55,13800.0,41.2194,41.2267,41.1976,41.2049,13800.0
2011-04-29 15:15:00,56.55,56.56,56.44,56.45,20000.0,41.2049,41.2121,41.1247,41.132,20000.0
2011-04-29 15:20:00,56.46,56.49,56.37,56.42,27000.0,41.1393,41.1611,41.0737,41.1101,27000.0
2011-04-29 15:25:00,56.4,56.42,56.35,56.42,29400.0,41.0956,41.1101,41.0591,41.1101,29400.0
2011-04-29 15:30:00,56.42,56.47,56.38,56.47,30200.0,41.1101,41.1466,41.081,41.1466,30200.0
2011-04-29 15:35:00,56.47,56.51,56.47,56.48,37200.0,41.1466,41.1757,41.1466,41.1538,37200.0
2011-04-29 15:40:00,56.48,56.49,56.41,56.42,52400.0,41.1538,41.1611,41.1028,41.1101,52400.0
2011-04-29 15:45:00,56.43,56.47,56.35,56.38,166800.0,41.1174,41.1466,41.0591,41.081,166800.0
2011-04-29 15:50:00,56.38,56.43,56.34,56.41,77800.0,41.081,41.1174,41.0518,41.1028,77800.0
2011-04-29 15:55:00,56.41,56.49,56.41,56.46,132600.0,41.1028,41.1611,41.1028,41.1393,132600.0
2011-05-02 09:30:00,56.74,56.77,56.1,56.18,92200.0,41.3433,41.3652,40.877,40.9353,92200.0
2011-05-02 09:35:00,56.18,56.26,55.93,56.25,50200.0,40.9353,40.9935,40.7531,40.9863,50200.0
2011-05-02 09:40:00,56.24,56.31,56.18,56.27,28400.0,40.979,41.03,40.9353,41.0008,28400.0
2011-05-02 09:45:00,56.27,56.56,56.22,56.53,101400.0,41.0008,41.2121,40.9644,41.1903,101400.0
2011-05-02 09:50:00,56.55,56.72,56.53,56.7,73800.0,41.2049,41.3287,41.1903,41.3142,73800.0
2011-05-02 09:55:00,56.69,56.85,56.57,56.57,26600.0,41.3069,41.4234,41.2194,41.2194,26600.0
2011-05-02 10:00:00,56.59,56.69,56.56,56.69,43000.0,41.234,41.3069,41.2121,41.3069,43000.0
2011-05-02 10:05:00,56.65,56.77,56.57,56.74,101600.0,41.2777,41.3652,41.2194,41.3433,101600.0
2011-05-02 10:10:00,56.72,56.8,56.67,56.68,34400.0,41.3287,41.387,41.2923,41.2996,34400.0
2011-05-02 10:15:00,56.66,56.79,56.6,56.77,29200.0,41.285,41.3797,41.2413,41.3652,29200.0
2011-05-02 10:20:00,56.77,56.9,56.77,56.83,92400.0,41.3652,41.4599,41.3652,41.4089,92400.0
2011-05-02 10:25:00,56.82,56.85,56.71,56.72,55400.0,41.4016,41.4234,41.3214,41.3287,55400.0
2011-05-02 10:30:00,56.71,56.77,56.67,56.71,17600.0,41.3214,41.3652,41.2923,41.3214,17600.0
2011-05-02 10:35:00,56.71,56.73,56.61,56.63,12400.0,41.3214,41.336,41.2486,41.2631,12400.0
2011-05-02 10:40:00,56.64,56.65,56.5,56.51,24800.0,41.2704,41.2777,41.1684,41.1757,24800.0
2011-05-02 10:45:00,56.51,56.63,56.51,56.55,40400.0,41.1757,41.2631,41.1757,41.2049,40400.0
2011-05-02 10:50:00,56.54,56.6,56.46,56.49,18200.0,41.1976,41.2413,41.1393,41.1611,18200.0
2011-05-02 10:55:00,56.49,56.51,56.46,56.47,30200.0,41.1611,41.1757,41.1393,41.1466,30200.0
2011-05-02 11:00:00,56.49,56.55,56.43,56.5,110200.0,41.1611,41.2049,41.1174,41.1684,110200.0
2011-05-02 11:05:00,56.54,56.64,56.47,56.61,47600.0,41.1976,41.2704,41.1466,41.2486,47600.0
2011-05-02 11:10:00,56.6,56.6,56.51,56.52,13400.0,41.2413,41.2413,41.1757,41.183,13400.0
2011-05-02 11:15:00,56.53,56.55,56.5,56.54,36000.0,41.1903,41.2049,41.1684,41.1976,36000.0
2011-05-02 11:20:00,56.55,56.55,56.24,56.24,41400.0,41.2049,41.2049,40.979,40.979,41400.0
2011-05-02 11:25:00,56.25,56.31,56.17,56.2,28400.0,40.9863,41.03,40.928,40.9498,28400.0
2011-05-02 11:30:00,56.2,56.29,56.17,56.29,32600.0,40.9498,41.0154,40.928,41.0154,32600.0
2011-05-02 11:35:00,56.3,56.33,56.24,56.26,18200.0,41.0227,41.0446,40.979,40.9935,18200.0
2011-05-02 11:40:00,56.24,56.24,56.15,56.19,15800.0,40.979,40.979,40.9134,40.9425,15800.0
2011-05-02 11:45:00,56.2,56.25,56.11,56.13,36200.0,40.9498,40.9863,40.8843,40.8988,36200.0
2011-05-02 11:50:00,56.13,56.22,56.08,56.22,17000.0,40.8988,40.9644,40.8624,40.9644,17000.0
2011-05-02 11:55:00,56.21,56.22,56.03,56.04,29800.0,40.9571,40.9644,40.826,40.8332,29800.0
2011-05-02 12:00:00,56.05,56.11,56.0,56.06,20600.0,40.8405,40.8843,40.8041,40.8478,20600.0
2011-05-02 12:05:00,56.09,56.09,55.92,55.92,70400.0,40.8697,40.8697,40.7458,40.7458,70400.0
2011-05-02 12:10:00,55.93,55.95,55.88,55.94,27000.0,40.7531,40.7677,40.7167,40.7604,27000.0
2011-05-02 12:15:00,55.94,55.99,55.85,55.85,19800.0,40.7604,40.7968,40.6948,40.6948,19800.0
2011-05-02 12:20:00,55.85,55.93,55.74,55.77,37800.0,40.6948,40.7531,40.6147,40.6365,37800.0
2011-05-02 12:25:00,55.75,55.8,55.73,55.79,29600.0,40.6219,40.6584,40.6074,40.6511,29600.0
2011-05-02 12:30:00,55.77,55.77,55.62,55.63,46600.0,40.6365,40.6365,40.5272,40.5345,46600.0
2011-05-02 12:35:00,55.63,55.66,55.6,55.63,17600.0,40.5345,40.5564,40.5126,40.5345,17600.0
2011-05-02 12:40:00,55.63,55.68,55.6,55.68,15800.0,40.5345,40.5709,40.5126,40.5709,15800.0
2011-05-02 12:45:00,55.67,55.76,55.67,55.71,14000.0,40.5636,40.6292,40.5636,40.5928,14000.0
2011-05-02 12:50:00,55.71,55.77,55.71,55.74,10400.0,40.5928,40.6365,40.5928,40.6147,10400.0
2011-05-02 12:55:00,55.74,55.77,55.7,55.7,14200.0,40.6147,40.6365,40.5855,40.5855,14200.0
2011-05-02 13:00:00,55.71,55.8,55.71,55.77,24400.0,40.5928,40.6584,40.5928,40.6365,24400.0
2011-05-02 13:05:00,55.77,55.85,55.77,55.81,26800.0,40.6365,40.6948,40.6365,40.6657,26800.0
2011-05-02 13:10:00,55.8,55.81,55.74,55.8,26000.0,40.6584,40.6657,40.6147,40.6584,26000.0
2011-05-02 13:15:00,55.81,55.86,55.78,55.82,16000.0,40.6657,40.7021,40.6438,40.6729,16000.0
2011-05-02 13:20:00,55.81,55.86,55.79,55.85,19000.0,40.6657,40.7021,40.6511,40.6948,19000.0
2011-05-02 13:25:00,55.87,55.96,55.84,55.96,21000.0,40.7094,40.775,40.6875,40.775,21000.0
2011-05-02 13:30:00,55.97,56.09,55.97,56.07,26200.0,40.7822,40.8697,40.7822,40.8551,26200.0
2011-05-02 13:35:00,56.08,56.16,56.08,56.15,40200.0,40.8624,40.9207,40.8624,40.9134,40200.0
2011-05-02 13:40:00,56.13,56.16,56.06,56.08,26000.0,40.8988,40.9207,40.8478,40.8624,26000.0
2011-05-02 13:45:00,56.1,56.11,56.01,56.08,10400.0,40.877,40.8843,40.8114,40.8624,10400.0
2011-05-02 13:50:00,56.08,56.09,56.01,56.02,15600.0,40.8624,40.8697,40.8114,40.8187,15600.0
2011-05-02 13:55:00,56.02,56.05,56.01,56.04,20000.0,40.8187,40.8405,40.8114,40.8332,20000.0
2011-05-02 14:00:00,56.04,56.09,56.03,56.08,21200.0,40.8332,40.8697,40.826,40.8624,21200.0
2011-05-02 14:05:00,56.07,56.07,55.99,56.06,22400.0,40.8551,40.8551,40.7968,40.8478,22400.0
2011-05-02 14:10:00,56.06,56.1,56.02,56.07,20200.0,40.8478,40.877,40.8187,40.8551,20200.0
2011-05-02 14:15:00,56.08,56.08,55.99,56.02,19800.0,40.8624,40.8624,40.7968,40.8187,19800.0
2011-05-02 14:20:00,56.02,56.05,55.94,55.94,27200.0,40.8187,40.8405,40.7604,40.7604,27200.0
2011-05-02 14:25:00,55.95,55.95,55.77,55.77,45200.0,40.7677,40.7677,40.6365,40.6365,45200.0
2011-05-02 14:30:00,55.78,55.88,55.77,55.85,63200.0,40.6438,40.7167,40.6365,40.6948,63200.0
2011-05-02 14:35:00,55.85,55.88,55.8,55.8,21800.0,40.6948,40.7167,40.6584,40.6584,21800.0
2011-05-02 14:40:00,55.79,55.85,55.74,55.76,29600.0,40.6511,40.6948,40.6147,40.6292,29600.0
2011-05-02 14:45:00,55.76,55.85,55.76,55.83,41200.0,40.6292,40.6948,40.6292,40.6802,41200.0
2011-05-02 14:50:00,55.83,55.87,55.79,55.84,52400.0,40.6802,40.7094,40.6511,40.6875,52400.0
2011-05-02 14:55:00,55.84,55.84,55.69,55.71,42800.0,40.6875,40.6875,40.5782,40.5928,42800.0
2011-05-02 15:00:00,55.71,55.77,55.63,55.67,56800.0,40.5928,40.6365,40.5345,40.5636,56800.0
2011-05-02 15:05:00,55.67,55.7,55.63,55.63,46600.0,40.5636,40.5855,40.5345,40.5345,46600.0
2011-05-02 15:10:00,55.63,55.65,55.58,55.58,54600.0,40.5345,40.5491,40.4981,40.4981,54600.0
2011-05-02 15:15:00,55.57,55.58,55.44,55.47,76000.0,40.4908,40.4981,40.3961,40.4179,76000.0
2011-05-02 15:20:00,55.46,55.51,55.41,55.5,93400.0,40.4106,40.4471,40.3742,40.4398,93400.0
2011-05-02 15:25:00,55.51,55.53,55.44,55.48,59600.0,40.4471,40.4616,40.3961,40.4252,59600.0
2011-05-02 15:30:00,55.48,55.49,55.36,55.38,70200.0,40.4252,40.4325,40.3378,40.3523,70200.0
2011-05-02 15:35:00,55.38,55.4,55.27,55.36,156600.0,40.3523,40.3669,40.2722,40.3378,156600.0
2011-05-02 15:40:00,55.35,55.35,55.24,55.29,75800.0,40.3305,40.3305,40.2503,40.2868,75800.0
2011-05-02 15:45:00,55.29,55.48,55.27,55.46,90400.0,40.2868,40.4252,40.2722,40.4106,90400.0
2011-05-02 15:50:00,55.46,55.5,55.45,55.5,115400.0,40.4106,40.4398,40.4033,40.4398,115400.0
2011-05-02 15:55:00,55.49,55.5,55.47,55.48,190800.0,40.4325,40.4398,40.4179,40.4252,190800.0
2011-05-03 09:30:00,55.35,55.35,54.76,54.99,109800.0,40.3305,40.3305,39.9006,40.0682,109800.0
2011-05-03 09:35:00,55.0,55.09,54.8,55.06,44800.0,40.0755,40.141,39.9297,40.1192,44800.0
2011-05-03 09:40:00,55.07,55.17,54.76,54.77,86800.0,40.1265,40.1993,39.9006,39.9079,86800.0
2011-05-03 09:45:00,54.81,54.85,54.69,54.77,36000.0,39.937,39.9662,39.8496,39.9079,36000.0
2011-05-03 09:50:00,54.77,54.83,54.69,54.72,33000.0,39.9079,39.9516,39.8496,39.8714,33000.0
2011-05-03 09:55:00,54.7,54.79,54.66,54.77,21800.0,39.8569,39.9224,39.8277,39.9079,21800.0
2011-05-03 10:00:00,54.79,54.92,54.67,54.71,59000.0,39.9224,40.0172,39.835,39.8641,59000.0
2011-05-03 10:05:00,54.71,54.83,54.47,54.52,99200.0,39.8641,39.9516,39.6893,39.7257,99200.0
2011-05-03 10:10:00,54.5,54.52,54.3,54.35,71600.0,39.7111,39.7257,39.5654,39.6018,71600.0
2011-05-03 10:15:00,54.35,54.43,54.24,54.43,43600.0,39.6018,39.6601,39.5217,39.6601,43600.0
2011-05-03 10:20:00,54.43,54.48,54.25,54.32,62400.0,39.6601,39.6966,39.529,39.58,62400.0
2011-05-03 10:25:00,54.31,54.52,54.29,54.49,58400.0,39.5727,39.7257,39.5581,39.7038,58400.0
2011-05-03 10:30:00,54.47,54.59,54.41,54.49,47600.0,39.6893,39.7767,39.6456,39.7038,47600.0
2011-05-03 10:35:00,54.48,54.48,54.24,54.24,35000.0,39.6966,39.6966,39.5217,39.5217,35000.0
2011-05-03 10:40:00,54.27,54.27,54.08,54.08,59800.0,39.5435,39.5435,39.4051,39.4051,59800.0
2011-05-03 10:45:00,54.08,54.11,54.02,54.1,119400.0,39.4051,39.427,39.3614,39.4197,119400.0
2011-05-03 10:50:00,54.08,54.1,54.0,54.02,158800.0,39.4051,39.4197,39.3468,39.3614,158800.0
2011-05-03 10:55:00,54.02,54.02,53.74,53.84,138600.0,39.3614,39.3614,39.1574,39.2302,138600.0
2011-05-03 11:00:00,53.85,53.98,53.85,53.96,40800.0,39.2375,39.3322,39.2375,39.3177,40800.0
2011-05-03 11:05:00,53.97,53.97,53.79,53.87,54400.0,39.325,39.325,39.1938,39.2521,54400.0
2011-05-03 11:10:00,53.87,54.13,53.84,54.13,43000.0,39.2521,39.4415,39.2302,39.4415,43000.0
2011-05-03 11:15:00,54.14,54.28,54.14,54.28,37400.0,39.4488,39.5508,39.4488,39.5508,37400.0
2011-05-03 11:20:00,54.3,54.3,54.24,54.28,34600.0,39.5654,39.5654,39.5217,39.5508,34600.0
2011-05-03 11:25:00,54.27,54.27,54.17,54.24,41600.0,39.5435,39.5435,39.4707,39.5217,41600.0
2011-05-03 11:30:00,54.25,54.36,54.24,54.36,51600.0,39.529,39.6091,39.5217,39.6091,51600.0
2011-05-03 11:35:00,54.37,54.46,54.35,54.4,40400.0,39.6164,39.682,39.6018,39.6383,40400.0
2011-05-03 11:40:00,54.41,54.53,54.4,54.5,33800.0,39.6456,39.733,39.6383,39.7111,33800.0
2011-05-03 11:45:00,54.49,54.5,54.32,54.38,63600.0,39.7038,39.7111,39.58,39.6237,63600.0
2011-05-03 11:50:00,54.39,54.39,54.34,54.34,15200.0,39.631,39.631,39.5946,39.5946,15200.0
2011-05-03 11:55:00,54.33,54.4,54.32,54.33,10800.0,39.5873,39.6383,39.58,39.5873,10800.0
2011-05-03 12:00:00,54.35,54.49,54.35,54.41,41000.0,39.6018,39.7038,39.6018,39.6456,41000.0
2011-05-03 12:05:00,54.4,54.43,54.38,54.4,24400.0,39.6383,39.6601,39.6237,39.6383,24400.0
2011-05-03 12:10:00,54.4,54.42,54.32,54.34,30200.0,39.6383,39.6528,39.58,39.5946,30200.0
2011-05-03 12:15:00,54.34,54.42,54.33,54.4,46200.0,39.5946,39.6528,39.5873,39.6383,46200.0
2011-05-03 12:20:00,54.42,54.42,54.34,54.35,25600.0,39.6528,39.6528,39.5946,39.6018,25600.0
2011-05-03 12:25:00,54.34,54.41,54.34,54.37,20200.0,39.5946,39.6456,39.5946,39.6164,20200.0
2011-05-03 12:30:00,54.36,54.41,54.36,54.41,24600.0,39.6091,39.6456,39.6091,39.6456,24600.0
2011-05-03 12:35:00,54.41,54.43,54.38,54.41,99800.0,39.6456,39.6601,39.6237,39.6456,99800.0
2011-05-03 12:40:00,54.42,54.44,54.4,54.43,56600.0,39.6528,39.6674,39.6383,39.6601,56600.0
2011-05-03 12:45:00,54.45,54.46,54.41,54.43,16000.0,39.6747,39.682,39.6456,39.6601,16000.0
2011-05-03 12:50:00,54.43,54.46,54.42,54.43,37800.0,39.6601,39.682,39.6528,39.6601,37800.0
2011-05-03 12:55:00,54.44,54.45,54.4,54.45,29600.0,39.6674,39.6747,39.6383,39.6747,29600.0
2011-05-03 13:00:00,54.45,54.52,54.44,54.49,72800.0,39.6747,39.7257,39.6674,39.7038,72800.0
2011-05-03 13:05:00,54.49,54.52,54.44,54.5,35800.0,39.7038,39.7257,39.6674,39.7111,35800.0
2011-05-03 13:10:00,54.51,54.52,54.47,54.5,26800.0,39.7184,39.7257,39.6893,39.7111,26800.0
2011-05-03 13:15:00,54.51,54.6,54.48,54.6,42200.0,39.7184,39.784,39.6966,39.784,42200.0
2011-05-03 13:20:00,54.6,54.62,54.58,54.6,30600.0,39.784,39.7986,39.7694,39.784,30600.0
2011-05-03 13:25:00,54.6,54.6,54.46,54.46,25200.0,39.784,39.784,39.682,39.682,25200.0
2011-05-03 13:30:00,54.48,54.52,54.42,54.5,43000.0,39.6966,39.7257,39.6528,39.7111,43000.0
2011-05-03 13:35:00,54.5,54.5,54.43,54.46,28600.0,39.7111,39.7111,39.6601,39.682,28600.0
2011-05-03 13:40:00,54.45,54.46,54.3,54.35,45000.0,39.6747,39.682,39.5654,39.6018,45000.0
2011-05-03 13:45:00,54.35,54.36,54.29,54.29,52000.0,39.6018,39.6091,39.5581,39.5581,52000.0
2011-05-03 13:50:00,54.29,54.31,54.13,54.14,53000.0,39.5581,39.5727,39.4415,39.4488,53000.0
2011-05-03 13:55:00,54.15,54.17,53.99,54.0,21600.0,39.4561,39.4707,39.3395,39.3468,21600.0
2011-05-03 14:00:00,53.99,53.99,53.92,53.95,22000.0,39.3395,39.3395,39.2885,39.3104,22000.0
2011-05-03 14:05:00,53.95,53.95,53.84,53.87,30800.0,39.3104,39.3104,39.2302,39.2521,30800.0
2011-05-03 14:10:00,53.84,53.86,53.72,53.77,48400.0,39.2302,39.2448,39.1428,39.1792,48400.0
2011-05-03 14:15:00,53.76,53.81,53.73,53.74,25400.0,39.1719,39.2084,39.1501,39.1574,25400.0
2011-05-03 14:20:00,53.73,53.85,53.73,53.82,33000.0,39.1501,39.2375,39.1501,39.2157,33000.0
2011-05-03 14:25:00,53.8,53.99,53.79,53.97,54200.0,39.2011,39.3395,39.1938,39.325,54200.0
2011-05-03 14:30:00,53.96,53.99,53.8,53.81,43200.0,39.3177,39.3395,39.2011,39.2084,43200.0
2011-05-03 14:35:00,53.82,53.83,53.76,53.76,38400.0,39.2157,39.2229,39.1719,39.1719,38400.0
2011-05-03 14:40:00,53.75,53.83,53.73,53.77,44000.0,39.1646,39.2229,39.1501,39.1792,44000.0
2011-05-03 14:45:00,53.77,53.83,53.74,53.79,35400.0,39.1792,39.2229,39.1574,39.1938,35400.0
2011-05-03 14:50:00,53.8,53.83,53.73,53.74,31600.0,39.2011,39.2229,39.1501,39.1574,31600.0
2011-05-03 14:55:00,53.74,53.74,53.62,53.69,32600.0,39.1574,39.1574,39.0699,39.1209,32600.0
2011-05-03 15:00:00,53.71,53.75,53.68,53.74,20800.0,39.1355,39.1646,39.1136,39.1574,20800.0
2011-05-03 15:05:00,53.76,53.83,53.76,53.81,33000.0,39.1719,39.2229,39.1719,39.2084,33000.0
2011-05-03 15:10:00,53.8,53.94,53.8,53.93,43600.0,39.2011,39.3031,39.2011,39.2958,43600.0
2011-05-03 15:15:00,53.93,53.98,53.91,53.92,29400.0,39.2958,39.3322,39.2812,39.2885,29400.0
2011-05-03 15:20:00,53.92,53.94,53.83,53.86,60400.0,39.2885,39.3031,39.2229,39.2448,60400.0
2011-05-03 15:25:00,53.86,53.9,53.85,53.88,59400.0,39.2448,39.2739,39.2375,39.2594,59400.0
2011-05-03 15:30:00,53.88,54.06,53.87,54.05,61000.0,39.2594,39.3905,39.2521,39.3832,61000.0
2011-05-03 15:35:00,54.06,54.06,53.87,53.93,50400.0,39.3905,39.3905,39.2521,39.2958,50400.0
2011-05-03 15:40:00,53.91,53.94,53.81,53.94,50200.0,39.2812,39.3031,39.2084,39.3031,50200.0
2011-05-03 15:45:00,53.95,54.08,53.94,54.0,92800.0,39.3104,39.4051,39.3031,39.3468,92800.0
2011-05-03 15:50:00,54.01,54.13,54.01,54.08,68400.0,39.3541,39.4415,39.3541,39.4051,68400.0
2011-05-03 15:55:00,54.1,54.17,54.05,54.07,171800.0,39.4197,39.4707,39.3832,39.3978,171800.0
2011-05-04 09:30:00,53.88,53.88,53.12,53.24,82000.0,39.2594,39.2594,38.7056,38.793,82000.0
2011-05-04 09:35:00,53.24,53.46,53.06,53.4,97200.0,38.793,38.9533,38.6619,38.9096,97200.0
2011-05-04 09:40:00,53.46,53.46,52.56,52.71,120600.0,38.9533,38.9533,38.2976,38.4069,120600.0
2011-05-04 09:45:00,52.74,52.78,52.54,52.76,79000.0,38.4287,38.4579,38.283,38.4433,79000.0
2011-05-04 09:50:00,52.76,52.99,52.72,52.93,94200.0,38.4433,38.6109,38.4141,38.5672,94200.0
2011-05-04 09:55:00,52.94,53.1,52.85,52.98,96800.0,38.5744,38.691,38.5089,38.6036,96800.0
2011-05-04 10:00:00,52.97,53.04,52.73,53.02,139200.0,38.5963,38.6473,38.4214,38.6327,139200.0
2011-05-04 10:05:00,53.02,53.04,52.83,52.87,81800.0,38.6327,38.6473,38.4943,38.5234,81800.0
2011-05-04 10:10:00,52.87,53.09,52.85,53.04,45200.0,38.5234,38.6837,38.5089,38.6473,45200.0
2011-05-04 10:15:00,53.04,53.12,52.92,53.02,74600.0,38.6473,38.7056,38.5599,38.6327,74600.0
2011-05-04 10:20:00,53.02,53.05,52.91,52.97,57000.0,38.6327,38.6546,38.5526,38.5963,57000.0
2011-05-04 10:25:00,52.97,53.1,52.87,53.1,43400.0,38.5963,38.691,38.5234,38.691,43400.0
2011-05-04 10:30:00,53.06,53.2,52.89,52.93,52000.0,38.6619,38.7639,38.538,38.5672,52000.0
2011-05-04 10:35:00,52.92,53.04,52.88,52.88,24800.0,38.5599,38.6473,38.5307,38.5307,24800.0
2011-05-04 10:40:00,52.88,52.96,52.81,52.91,36600.0,38.5307,38.589,38.4797,38.5526,36600.0
2011-05-04 10:45:00,52.91,52.93,52.81,52.91,12600.0,38.5526,38.5672,38.4797,38.5526,12600.0
2011-05-04 10:50:00,52.89,52.93,52.73,52.73,118400.0,38.538,38.5672,38.4214,38.4214,118400.0
2011-05-04 10:55:00,52.74,52.76,52.67,52.73,32600.0,38.4287,38.4433,38.3777,38.4214,32600.0
2011-05-04 11:00:00,52.73,52.78,52.68,52.68,38400.0,38.4214,38.4579,38.385,38.385,38400.0
2011-05-04 11:05:00,52.67,52.7,52.62,52.67,55200.0,38.3777,38.3996,38.3413,38.3777,55200.0
2011-05-04 11:10:00,52.72,52.89,52.71,52.77,35400.0,38.4141,38.538,38.4069,38.4506,35400.0
2011-05-04 11:15:00,52.77,52.8,52.52,52.6,60000.0,38.4506,38.4724,38.2684,38.3267,60000.0
2011-05-04 11:20:00,52.59,52.59,52.42,52.48,55000.0,38.3194,38.3194,38.1956,38.2393,55000.0
2011-05-04 11:25:00,52.49,52.6,52.42,52.58,37800.0,38.2466,38.3267,38.1956,38.3121,37800.0
2011-05-04 11:30:00,52.58,52.72,52.53,52.69,35600.0,38.3121,38.4141,38.2757,38.3923,35600.0
2011-05-04 11:35:00,52.71,52.72,52.63,52.72,79600.0,38.4069,38.4141,38.3486,38.4141,79600.0
2011-05-04 11:40:00,52.73,52.85,52.66,52.69,58200.0,38.4214,38.5089,38.3704,38.3923,58200.0
2011-05-04 11:45:00,52.68,52.75,52.66,52.72,10200.0,38.385,38.436,38.3704,38.4141,10200.0
2011-05-04 11:50:00,52.69,52.69,52.5,52.51,47600.0,38.3923,38.3923,38.2538,38.2611,47600.0
2011-05-04 11:55:00,52.49,52.63,52.49,52.63,29000.0,38.2466,38.3486,38.2466,38.3486,29000.0
2011-05-04 12:00:00,52.63,52.78,52.62,52.74,29400.0,38.3486,38.4579,38.3413,38.4287,29400.0
2011-05-04 12:05:00,52.74,52.74,52.66,52.7,38200.0,38.4287,38.4287,38.3704,38.3996,38200.0
2011-05-04 12:10:00,52.71,52.73,52.63,52.7,38800.0,38.4069,38.4214,38.3486,38.3996,38800.0
2011-05-04 12:15:00,52.7,52.72,52.58,52.58,14800.0,38.3996,38.4141,38.3121,38.3121,14800.0
2011-05-04 12:20:00,52.58,52.66,52.58,52.63,22200.0,38.3121,38.3704,38.3121,38.3486,22200.0
2011-05-04 12:25:00,52.61,52.61,52.47,52.49,14800.0,38.334,38.334,38.232,38.2466,14800.0
2011-05-04 12:30:00,52.5,52.63,52.49,52.58,69200.0,38.2538,38.3486,38.2466,38.3121,69200.0
2011-05-04 12:35:00,52.58,52.66,52.54,52.66,94400.0,38.3121,38.3704,38.283,38.3704,94400.0
2011-05-04 12:40:00,52.67,52.73,52.64,52.68,19400.0,38.3777,38.4214,38.3559,38.385,19400.0
2011-05-04 12:45:00,52.68,52.83,52.68,52.83,12000.0,38.385,38.4943,38.385,38.4943,12000.0
2011-05-04 12:50:00,52.8,52.83,52.7,52.74,26200.0,38.4724,38.4943,38.3996,38.4287,26200.0
2011-05-04 12:55:00,52.73,52.82,52.73,52.77,59200.0,38.4214,38.487,38.4214,38.4506,59200.0
2011-05-04 13:00:00,52.79,52.8,52.73,52.8,14200.0,38.4652,38.4724,38.4214,38.4724,14200.0
2011-05-04 13:05:00,52.79,52.87,52.69,52.7,46400.0,38.4652,38.5234,38.3923,38.3996,46400.0
2011-05-04 13:10:00,52.68,52.82,52.68,52.82,16600.0,38.385,38.487,38.385,38.487,16600.0
2011-05-04 13:15:00,52.82,52.85,52.76,52.8,51400.0,38.487,38.5089,38.4433,38.4724,51400.0
2011-05-04 13:20:00,52.81,52.85,52.77,52.79,16600.0,38.4797,38.5089,38.4506,38.4652,16600.0
2011-05-04 13:25:00,52.77,52.88,52.77,52.88,29600.0,38.4506,38.5307,38.4506,38.5307,29600.0
2011-05-04 13:30:00,52.89,52.94,52.88,52.92,10200.0,38.538,38.5744,38.5307,38.5599,10200.0
2011-05-04 13:35:00,52.92,53.04,52.92,53.02,12000.0,38.5599,38.6473,38.5599,38.6327,12000.0
2011-05-04 13:40:00,53.03,53.1,53.02,53.08,21800.0,38.64,38.691,38.6327,38.6765,21800.0
2011-05-04 13:45:00,53.06,53.15,53.05,53.08,16200.0,38.6619,38.7275,38.6546,38.6765,16200.0
2011-05-04 13:50:00,53.08,53.15,52.96,53.15,11600.0,38.6765,38.7275,38.589,38.7275,11600.0
2011-05-04 13:55:00,53.13,53.26,53.12,53.24,16000.0,38.7129,38.8076,38.7056,38.793,16000.0
2011-05-04 14:00:00,53.22,53.31,53.11,53.25,54000.0,38.7785,38.844,38.6983,38.8003,54000.0
2011-05-04 14:05:00,53.25,53.26,53.21,53.24,45600.0,38.8003,38.8076,38.7712,38.793,45600.0
2011-05-04 14:10:00,53.24,53.41,53.22,53.4,43000.0,38.793,38.9169,38.7785,38.9096,43000.0
2011-05-04 14:15:00,53.41,53.62,53.39,53.61,55000.0,38.9169,39.0699,38.9023,39.0626,55000.0
2011-05-04 14:20:00,53.62,53.75,53.62,53.67,63600.0,39.0699,39.1646,39.0699,39.1064,63600.0
2011-05-04 14:25:00,53.66,53.74,53.6,53.7,37000.0,39.0991,39.1574,39.0554,39.1282,37000.0
2011-05-04 14:30:00,53.71,53.77,53.61,53.61,39800.0,39.1355,39.1792,39.0626,39.0626,39800.0
2011-05-04 14:35:00,53.63,53.77,53.61,53.76,31600.0,39.0772,39.1792,39.0626,39.1719,31600.0
2011-05-04 14:40:00,53.74,53.85,53.74,53.81,55600.0,39.1574,39.2375,39.1574,39.2084,55600.0
2011-05-04 14:45:00,53.82,53.83,53.54,53.54,49600.0,39.2157,39.2229,39.0116,39.0116,49600.0
2011-05-04 14:50:00,53.53,53.7,53.53,53.7,44400.0,39.0043,39.1282,39.0043,39.1282,44400.0
2011-05-04 14:55:00,53.7,53.7,53.55,53.55,35800.0,39.1282,39.1282,39.0189,39.0189,35800.0
2011-05-04 15:00:00,53.58,53.62,53.43,53.45,37400.0,39.0408,39.0699,38.9315,38.9461,37400.0
2011-05-04 15:05:00,53.46,53.49,53.27,53.29,20000.0,38.9533,38.9752,38.8149,38.8295,20000.0
2011-05-04 15:10:00,53.29,53.36,53.24,53.3,19400.0,38.8295,38.8805,38.793,38.8368,19400.0
2011-05-04 15:15:00,53.29,53.38,53.24,53.35,14800.0,38.8295,38.8951,38.793,38.8732,14800.0
2011-05-04 15:20:00,53.36,53.45,53.36,53.37,35400.0,38.8805,38.9461,38.8805,38.8878,35400.0
2011-05-04 15:25:00,53.37,53.43,53.32,53.43,20800.0,38.8878,38.9315,38.8513,38.9315,20800.0
2011-05-04 15:30:00,53.42,53.47,53.24,53.24,34000.0,38.9242,38.9606,38.793,38.793,34000.0
2011-05-04 15:35:00,53.22,53.3,53.2,53.27,63000.0,38.7785,38.8368,38.7639,38.8149,63000.0
2011-05-04 15:40:00,53.26,53.33,53.2,53.2,56200.0,38.8076,38.8586,38.7639,38.7639,56200.0
2011-05-04 15:45:00,53.22,53.29,53.15,53.19,71600.0,38.7785,38.8295,38.7275,38.7566,71600.0
2011-05-04 15:50:00,53.19,53.2,53.07,53.1,71800.0,38.7566,38.7639,38.6692,38.691,71800.0
2011-05-04 15:55:00,53.12,53.18,53.09,53.13,118800.0,38.7056,38.7493,38.6837,38.7129,118800.0
2011-05-05 09:30:00,52.13,52.14,51.25,51.26,236400.0,37.9842,37.9915,37.343,37.3503,236400.0
2011-05-05 09:35:00,51.31,51.54,50.92,51.13,210400.0,37.3868,37.5543,37.1026,37.2556,210400.0
2011-05-05 09:40:00,51.09,51.68,51.09,51.43,193400.0,37.2265,37.6564,37.2265,37.4742,193400.0
2011-05-05 09:45:00,51.42,51.52,51.14,51.46,173800.0,37.4669,37.5398,37.2629,37.4961,173800.0
2011-05-05 09:50:00,51.46,51.63,51.31,51.38,168600.0,37.4961,37.6199,37.3868,37.4378,168600.0
2011-05-05 09:55:00,51.34,51.62,51.13,51.56,164800.0,37.4086,37.6126,37.2556,37.5689,164800.0
2011-05-05 10:00:00,51.58,51.66,51.44,51.44,137600.0,37.5835,37.6418,37.4815,37.4815,137600.0
2011-05-05 10:05:00,51.45,52.26,51.4,51.97,189800.0,37.4888,38.079,37.4523,37.8677,189800.0
2011-05-05 10:10:00,51.97,52.13,51.85,52.02,132000.0,37.8677,37.9842,37.7802,37.9041,132000.0
2011-05-05 10:15:00,52.05,52.19,51.98,52.15,129000.0,37.926,38.028,37.8749,37.9988,129000.0
2011-05-05 10:20:00,52.15,52.35,52.1,52.2,111200.0,37.9988,38.1445,37.9624,38.0353,111200.0
2011-05-05 10:25:00,52.22,52.27,52.18,52.18,80400.0,38.0498,38.0863,38.0207,38.0207,80400.0
2011-05-05 10:30:00,52.18,52.2,51.85,51.88,103000.0,38.0207,38.0353,37.7802,37.8021,103000.0
2011-05-05 10:35:00,51.91,52.12,51.9,51.96,43600.0,37.8239,37.977,37.8167,37.8604,43600.0
2011-05-05 10:40:00,51.99,52.01,51.91,51.95,37200.0,37.8822,37.8968,37.8239,37.8531,37200.0
2011-05-05 10:45:00,51.99,52.04,51.93,51.96,31200.0,37.8822,37.9187,37.8385,37.8604,31200.0
2011-05-05 10:50:00,51.93,51.94,51.53,51.61,83400.0,37.8385,37.8458,37.5471,37.6054,83400.0
2011-05-05 10:55:00,51.58,51.7,51.53,51.59,68400.0,37.5835,37.6709,37.5471,37.5908,68400.0
2011-05-05 11:00:00,51.59,51.68,51.55,51.59,43600.0,37.5908,37.6564,37.5616,37.5908,43600.0
2011-05-05 11:05:00,51.57,51.58,51.45,51.55,82000.0,37.5762,37.5835,37.4888,37.5616,82000.0
2011-05-05 11:10:00,51.51,51.58,51.45,51.56,67600.0,37.5325,37.5835,37.4888,37.5689,67600.0
2011-05-05 11:15:00,51.56,51.89,51.53,51.81,38600.0,37.5689,37.8094,37.5471,37.7511,38600.0
2011-05-05 11:20:00,51.81,51.85,51.66,51.81,43000.0,37.7511,37.7802,37.6418,37.7511,43000.0
2011-05-05 11:25:00,51.84,51.87,51.79,51.8,45600.0,37.7729,37.7948,37.7365,37.7438,45600.0
2011-05-05 11:30:00,51.8,52.02,51.77,51.98,62600.0,37.7438,37.9041,37.7219,37.8749,62600.0
2011-05-05 11:35:00,51.99,52.14,51.94,51.94,56200.0,37.8822,37.9915,37.8458,37.8458,56200.0
2011-05-05 11:40:00,51.93,52.06,51.93,52.04,21800.0,37.8385,37.9332,37.8385,37.9187,21800.0
2011-05-05 11:45:00,52.05,52.24,52.05,52.2,99800.0,37.926,38.0644,37.926,38.0353,99800.0
2011-05-05 11:50:00,52.2,52.25,52.16,52.2,88200.0,38.0353,38.0717,38.0061,38.0353,88200.0
2011-05-05 11:55:00,52.22,52.24,52.17,52.23,23600.0,38.0498,38.0644,38.0134,38.0571,23600.0
2011-05-05 12:00:00,52.24,52.37,52.23,52.27,75000.0,38.0644,38.1591,38.0571,38.0863,75000.0
2011-05-05 12:05:00,52.31,52.46,52.3,52.38,350400.0,38.1154,38.2247,38.1081,38.1664,350400.0
2011-05-05 12:10:00,52.38,52.42,52.13,52.24,48000.0,38.1664,38.1956,37.9842,38.0644,48000.0
2011-05-05 12:15:00,52.25,52.33,52.22,52.25,27000.0,38.0717,38.13,38.0498,38.0717,27000.0
2011-05-05 12:20:00,52.24,52.36,52.22,52.34,31200.0,38.0644,38.1518,38.0498,38.1373,31200.0
2011-05-05 12:25:00,52.35,52.42,52.35,52.37,23800.0,38.1445,38.1956,38.1445,38.1591,23800.0
2011-05-05 12:30:00,52.38,52.38,52.25,52.25,29600.0,38.1664,38.1664,38.0717,38.0717,29600.0
2011-05-05 12:35:00,52.26,52.31,52.19,52.31,35200.0,38.079,38.1154,38.028,38.1154,35200.0
2011-05-05 12:40:00,52.29,52.33,52.27,52.32,16200.0,38.1008,38.13,38.0863,38.1227,16200.0
2011-05-05 12:45:00,52.33,52.4,52.27,52.37,15200.0,38.13,38.181,38.0863,38.1591,15200.0
2011-05-05 12:50:00,52.37,52.37,52.18,52.24,20800.0,38.1591,38.1591,38.0207,38.0644,20800.0
2011-05-05 12:55:00,52.25,52.31,52.25,52.27,38200.0,38.0717,38.1154,38.0717,38.0863,38200.0
2011-05-05 13:00:00,52.29,52.48,52.29,52.48,32400.0,38.1008,38.2393,38.1008,38.2393,32400.0
2011-05-05 13:05:00,52.48,52.56,52.45,52.56,35000.0,38.2393,38.2976,38.2174,38.2976,35000.0
2011-05-05 13:10:00,52.54,52.65,52.52,52.63,25600.0,38.283,38.3631,38.2684,38.3486,25600.0
2011-05-05 13:15:00,52.63,52.63,52.49,52.49,18200.0,38.3486,38.3486,38.2466,38.2466,18200.0
2011-05-05 13:20:00,52.48,52.48,52.35,52.35,79600.0,38.2393,38.2393,38.1445,38.1445,79600.0
2011-05-05 13:25:00,52.34,52.44,52.28,52.38,43600.0,38.1373,38.2101,38.0935,38.1664,43600.0
2011-05-05 13:30:00,52.38,52.38,52.26,52.27,49400.0,38.1664,38.1664,38.079,38.0863,49400.0
2011-05-05 13:35:00,52.28,52.29,52.17,52.26,110800.0,38.0935,38.1008,38.0134,38.079,110800.0
2011-05-05 13:40:00,52.26,52.35,52.21,52.22,66800.0,38.079,38.1445,38.0425,38.0498,66800.0
2011-05-05 13:45:00,52.23,52.32,52.13,52.13,75600.0,38.0571,38.1227,37.9842,37.9842,75600.0
2011-05-05 13:50:00,52.13,52.18,52.06,52.07,81600.0,37.9842,38.0207,37.9332,37.9405,81600.0
2011-05-05 13:55:00,52.08,52.27,52.08,52.26,36200.0,37.9478,38.0863,37.9478,38.079,36200.0
2011-05-05 14:00:00,52.27,52.33,52.21,52.27,40600.0,38.0863,38.13,38.0425,38.0863,40600.0
2011-05-05 14:05:00,52.28,52.37,52.21,52.31,48600.0,38.0935,38.1591,38.0425,38.1154,48600.0
2011-05-05 14:10:00,52.3,52.42,52.22,52.38,45800.0,38.1081,38.1956,38.0498,38.1664,45800.0
2011-05-05 14:15:00,52.38,52.41,52.27,52.35,51000.0,38.1664,38.1883,38.0863,38.1445,51000.0
2011-05-05 14:20:00,52.37,52.56,52.29,52.55,47200.0,38.1591,38.2976,38.1008,38.2903,47200.0
2011-05-05 14:25:00,52.57,52.61,52.47,52.58,31800.0,38.3048,38.334,38.232,38.3121,31800.0
2011-05-05 14:30:00,52.59,52.62,52.45,52.45,39400.0,38.3194,38.3413,38.2174,38.2174,39400.0
2011-05-05 14:35:00,52.45,52.72,52.45,52.66,38600.0,38.2174,38.4141,38.2174,38.3704,38600.0
2011-05-05 14:40:00,52.66,52.66,52.54,52.55,41400.0,38.3704,38.3704,38.283,38.2903,41400.0
2011-05-05 14:45:00,52.55,52.59,52.4,52.4,56400.0,38.2903,38.3194,38.181,38.181,56400.0
2011-05-05 14:50:00,52.4,52.41,52.2,52.2,45800.0,38.181,38.1883,38.0353,38.0353,45800.0
2011-05-05 14:55:00,52.2,52.28,52.12,52.15,59600.0,38.0353,38.0935,37.977,37.9988,59600.0
2011-05-05 15:00:00,52.16,52.16,51.96,51.98,54800.0,38.0061,38.0061,37.8604,37.8749,54800.0
2011-05-05 15:05:00,51.98,51.99,51.83,51.85,65600.0,37.8749,37.8822,37.7657,37.7802,65600.0
2011-05-05 15:10:00,51.85,52.07,51.76,52.07,210600.0,37.7802,37.9405,37.7146,37.9405,210600.0
2011-05-05 15:15:00,52.07,52.2,52.0,52.08,70800.0,37.9405,38.0353,37.8895,37.9478,70800.0
2011-05-05 15:20:00,52.09,52.1,51.71,51.72,139000.0,37.9551,37.9624,37.6782,37.6855,139000.0
2011-05-05 15:25:00,51.72,51.8,51.62,51.65,131800.0,37.6855,37.7438,37.6126,37.6345,131800.0
2011-05-05 15:30:00,51.65,52.22,51.65,52.22,88200.0,37.6345,38.0498,37.6345,38.0498,88200.0
2011-05-05 15:35:00,52.22,52.36,52.13,52.13,102200.0,38.0498,38.1518,37.9842,37.9842,102200.0
2011-05-05 15:40:00,52.13,52.19,51.93,52.19,101800.0,37.9842,38.028,37.8385,38.028,101800.0
2011-05-05 15:45:00,52.17,52.32,52.16,52.19,204400.0,38.0134,38.1227,38.0061,38.028,204400.0
2011-05-05 15:50:00,52.19,52.24,52.1,52.16,192200.0,38.028,38.0644,37.9624,38.0061,192200.0
2011-05-05 15:55:00,52.16,52.31,52.1,52.26,358600.0,38.0061,38.1154,37.9624,38.079,358600.0
2011-05-06 09:30:00,54.51,55.04,54.05,55.0,528400.0,39.7184,40.1046,39.3832,40.0755,528400.0
2011-05-06 09:35:00,55.0,55.17,54.06,54.22,210800.0,40.0755,40.1993,39.3905,39.5071,210800.0
2011-05-06 09:40:00,54.26,54.54,54.23,54.34,206600.0,39.5363,39.7403,39.5144,39.5946,206600.0
2011-05-06 09:45:00,54.28,54.79,54.28,54.57,189400.0,39.5508,39.9224,39.5508,39.7621,189400.0
2011-05-06 09:50:00,54.57,54.66,54.3,54.39,115200.0,39.7621,39.8277,39.5654,39.631,115200.0
2011-05-06 09:55:00,54.38,54.66,54.35,54.66,122600.0,39.6237,39.8277,39.6018,39.8277,122600.0
2011-05-06 10:00:00,54.69,54.95,54.63,54.94,231400.0,39.8496,40.039,39.8059,40.0317,231400.0
2011-05-06 10:05:00,54.94,54.99,54.66,54.68,149400.0,40.0317,40.0682,39.8277,39.8423,149400.0
2011-05-06 10:10:00,54.67,54.99,54.65,54.98,166400.0,39.835,40.0682,39.8204,40.0609,166400.0
2011-05-06 10:15:00,54.99,55.35,54.95,55.18,172600.0,40.0682,40.3305,40.039,40.2066,172600.0
2011-05-06 10:20:00,55.16,55.5,55.16,55.45,145800.0,40.192,40.4398,40.192,40.4033,145800.0
2011-05-06 10:25:00,55.45,55.49,55.28,55.34,153200.0,40.4033,40.4325,40.2795,40.3232,153200.0
2011-05-06 10:30:00,55.35,55.5,55.3,55.32,123000.0,40.3305,40.4398,40.294,40.3086,123000.0
2011-05-06 10:35:00,55.34,55.62,55.34,55.49,165600.0,40.3232,40.5272,40.3232,40.4325,165600.0
2011-05-06 10:40:00,55.5,55.54,55.33,55.46,93600.0,40.4398,40.4689,40.3159,40.4106,93600.0
2011-05-06 10:45:00,55.47,55.47,55.2,55.23,59400.0,40.4179,40.4179,40.2212,40.243,59400.0
2011-05-06 10:50:00,55.23,55.34,55.23,55.24,54200.0,40.243,40.3232,40.243,40.2503,54200.0
2011-05-06 10:55:00,55.26,55.39,55.22,55.38,77000.0,40.2649,40.3596,40.2358,40.3523,77000.0
2011-05-06 11:00:00,55.38,55.61,55.38,55.61,83000.0,40.3523,40.5199,40.3523,40.5199,83000.0
2011-05-06 11:05:00,55.59,55.68,55.57,55.6,60000.0,40.5054,40.5709,40.4908,40.5126,60000.0
2011-05-06 11:10:00,55.6,55.63,55.43,55.5,83800.0,40.5126,40.5345,40.3888,40.4398,83800.0
2011-05-06 11:15:00,55.49,55.63,55.38,55.62,45600.0,40.4325,40.5345,40.3523,40.5272,45600.0
2011-05-06 11:20:00,55.6,55.63,55.51,55.54,45200.0,40.5126,40.5345,40.4471,40.4689,45200.0
2011-05-06 11:25:00,55.54,55.57,55.41,55.43,36000.0,40.4689,40.4908,40.3742,40.3888,36000.0
2011-05-06 11:30:00,55.43,55.5,55.4,55.4,47000.0,40.3888,40.4398,40.3669,40.3669,47000.0
2011-05-06 11:35:00,55.38,55.4,55.01,55.02,51600.0,40.3523,40.3669,40.0827,40.09,51600.0
2011-05-06 11:40:00,55.01,55.02,54.84,55.02,129200.0,40.0827,40.09,39.9589,40.09,129200.0
2011-05-06 11:45:00,55.01,55.02,54.72,54.77,83600.0,40.0827,40.09,39.8714,39.9079,83600.0
2011-05-06 11:50:00,54.76,54.77,54.62,54.67,38400.0,39.9006,39.9079,39.7986,39.835,38400.0
2011-05-06 11:55:00,54.66,54.69,54.38,54.5,54800.0,39.8277,39.8496,39.6237,39.7111,54800.0
2011-05-06 12:00:00,54.49,54.55,54.42,54.43,110400.0,39.7038,39.7476,39.6528,39.6601,110400.0
2011-05-06 12:05:00,54.42,54.43,54.14,54.14,93000.0,39.6528,39.6601,39.4488,39.4488,93000.0
2011-05-06 12:10:00,54.13,54.24,54.05,54.15,78800.0,39.4415,39.5217,39.3832,39.4561,78800.0
2011-05-06 12:15:00,54.16,54.18,53.91,53.92,86000.0,39.4634,39.478,39.2812,39.2885,86000.0
2011-05-06 12:20:00,53.92,54.16,53.88,54.13,42200.0,39.2885,39.4634,39.2594,39.4415,42200.0
2011-05-06 12:25:00,54.13,54.27,54.07,54.12,29800.0,39.4415,39.5435,39.3978,39.4342,29800.0
2011-05-06 12:30:00,54.1,54.29,54.06,54.26,20600.0,39.4197,39.5581,39.3905,39.5363,20600.0
2011-05-06 12:35:00,54.26,54.27,54.13,54.13,55200.0,39.5363,39.5435,39.4415,39.4415,55200.0
2011-05-06 12:40:00,54.1,54.1,53.8,53.88,41600.0,39.4197,39.4197,39.2011,39.2594,41600.0
2011-05-06 12:45:00,53.87,53.98,53.82,53.96,44400.0,39.2521,39.3322,39.2157,39.3177,44400.0
2011-05-06 12:50:00,53.97,54.09,53.86,54.03,20800.0,39.325,39.4124,39.2448,39.3687,20800.0
2011-05-06 12:55:00,54.07,54.08,54.01,54.08,13200.0,39.3978,39.4051,39.3541,39.4051,13200.0
2011-05-06 13:00:00,54.08,54.28,54.06,54.23,37000.0,39.4051,39.5508,39.3905,39.5144,37000.0
2011-05-06 13:05:00,54.21,54.29,54.17,54.24,66000.0,39.4998,39.5581,39.4707,39.5217,66000.0
2011-05-06 13:10:00,54.24,54.26,53.97,54.01,63400.0,39.5217,39.5363,39.325,39.3541,63400.0
2011-05-06 13:15:00,54.04,54.04,53.88,53.88,111800.0,39.376,39.376,39.2594,39.2594,111800.0
2011-05-06 13:20:00,53.85,53.96,53.69,53.86,70400.0,39.2375,39.3177,39.1209,39.2448,70400.0
2011-05-06 13:25:00,53.86,53.91,53.72,53.84,28400.0,39.2448,39.2812,39.1428,39.2302,28400.0
2011-05-06 13:30:00,53.83,53.93,53.74,53.74,114600.0,39.2229,39.2958,39.1574,39.1574,114600.0
2011-05-06 13:35:00,53.74,53.74,53.64,53.68,40800.0,39.1574,39.1574,39.0845,39.1136,40800.0
2011-05-06 13:40:00,53.68,53.8,53.64,53.64,36400.0,39.1136,39.2011,39.0845,39.0845,36400.0
2011-05-06 13:45:00,53.63,53.71,53.58,53.6,40600.0,39.0772,39.1355,39.0408,39.0554,40600.0
2011-05-06 13:50:00,53.59,53.8,53.58,53.7,35800.0,39.0481,39.2011,39.0408,39.1282,35800.0
2011-05-06 13:55:00,53.72,53.86,53.67,53.72,43200.0,39.1428,39.2448,39.1064,39.1428,43200.0
2011-05-06 14:00:00,53.72,53.75,53.62,53.69,39000.0,39.1428,39.1646,39.0699,39.1209,39000.0
2011-05-06 14:05:00,53.68,53.72,53.63,53.7,35400.0,39.1136,39.1428,39.0772,39.1282,35400.0
2011-05-06 14:10:00,53.73,53.83,53.69,53.71,35400.0,39.1501,39.2229,39.1209,39.1355,35400.0
2011-05-06 14:15:00,53.72,53.72,53.6,53.63,28400.0,39.1428,39.1428,39.0554,39.0772,28400.0
2011-05-06 14:20:00,53.63,53.63,53.48,53.52,69400.0,39.0772,39.0772,38.9679,38.9971,69400.0
2011-05-06 14:25:00,53.51,53.54,53.45,53.49,75200.0,38.9898,39.0116,38.9461,38.9752,75200.0
2011-05-06 14:30:00,53.49,53.49,53.16,53.17,100800.0,38.9752,38.9752,38.7347,38.742,100800.0
2011-05-06 14:35:00,53.17,53.21,53.07,53.21,75600.0,38.742,38.7712,38.6692,38.7712,75600.0
2011-05-06 14:40:00,53.22,53.55,53.21,53.52,60000.0,38.7785,39.0189,38.7712,38.9971,60000.0
2011-05-06 14:45:00,53.52,53.62,53.48,53.56,36600.0,38.9971,39.0699,38.9679,39.0262,36600.0
2011-05-06 14:50:00,53.56,53.74,53.48,53.54,40400.0,39.0262,39.1574,38.9679,39.0116,40400.0
2011-05-06 14:55:00,53.55,53.71,53.51,53.64,42000.0,39.0189,39.1355,38.9898,39.0845,42000.0
2011-05-06 15:00:00,53.63,53.71,53.56,53.68,65200.0,39.0772,39.1355,39.0262,39.1136,65200.0
2011-05-06 15:05:00,53.7,53.7,53.58,53.63,30800.0,39.1282,39.1282,39.0408,39.0772,30800.0
2011-05-06 15:10:00,53.63,53.77,53.63,53.72,39000.0,39.0772,39.1792,39.0772,39.1428,39000.0
2011-05-06 15:15:00,53.72,53.84,53.71,53.81,38400.0,39.1428,39.2302,39.1355,39.2084,38400.0
2011-05-06 15:20:00,53.81,53.86,53.74,53.76,43800.0,39.2084,39.2448,39.1574,39.1719,43800.0
2011-05-06 15:25:00,53.74,53.77,53.6,53.73,55800.0,39.1574,39.1792,39.0554,39.1501,55800.0
2011-05-06 15:30:00,53.73,53.83,53.72,53.77,99000.0,39.1501,39.2229,39.1428,39.1792,99000.0
2011-05-06 15:35:00,53.77,53.88,53.73,53.81,69000.0,39.1792,39.2594,39.1501,39.2084,69000.0
2011-05-06 15:40:00,53.82,53.94,53.82,53.94,100600.0,39.2157,39.3031,39.2157,39.3031,100600.0
2011-05-06 15:45:00,53.94,53.97,53.87,53.9,129400.0,39.3031,39.325,39.2521,39.2739,129400.0
2011-05-06 15:50:00,53.9,53.92,53.67,53.68,187200.0,39.2739,39.2885,39.1064,39.1136,187200.0
2011-05-06 15:55:00,53.68,53.77,53.63,53.72,297000.0,39.1136,39.1792,39.0772,39.1428,297000.0
2011-05-09 09:30:00,55.12,55.29,54.8,55.23,246600.0,40.1629,40.2868,39.9297,40.243,246600.0
2011-05-09 09:35:00,55.25,55.5,55.15,55.4,115400.0,40.2576,40.4398,40.1848,40.3669,115400.0
2011-05-09 09:40:00,55.38,55.45,55.16,55.35,133600.0,40.3523,40.4033,40.192,40.3305,133600.0
2011-05-09 09:45:00,55.34,55.48,55.25,55.28,144400.0,40.3232,40.4252,40.2576,40.2795,144400.0
2011-05-09 09:50:00,55.27,55.5,55.19,55.22,72600.0,40.2722,40.4398,40.2139,40.2358,72600.0
2011-05-09 09:55:00,55.19,55.27,54.82,55.08,140000.0,40.2139,40.2722,39.9443,40.1337,140000.0
2011-05-09 10:00:00,55.08,55.14,54.76,54.82,95600.0,40.1337,40.1775,39.9006,39.9443,95600.0
2011-05-09 10:05:00,54.82,55.05,54.75,55.03,98000.0,39.9443,40.1119,39.8933,40.0973,98000.0
2011-05-09 10:10:00,55.08,55.14,54.9,54.99,76600.0,40.1337,40.1775,40.0026,40.0682,76600.0
2011-05-09 10:15:00,54.98,55.05,54.8,54.8,28000.0,40.0609,40.1119,39.9297,39.9297,28000.0
2011-05-09 10:20:00,54.87,54.99,54.77,54.99,34000.0,39.9807,40.0682,39.9079,40.0682,34000.0
2011-05-09 10:25:00,54.94,54.99,54.8,54.83,34600.0,40.0317,40.0682,39.9297,39.9516,34600.0
2011-05-09 10:30:00,54.83,54.99,54.8,54.97,47600.0,39.9516,40.0682,39.9297,40.0536,47600.0
2011-05-09 10:35:00,54.98,54.98,54.9,54.92,14200.0,40.0609,40.0609,40.0026,40.0172,14200.0
2011-05-09 10:40:00,54.92,54.97,54.83,54.97,19600.0,40.0172,40.0536,39.9516,40.0536,19600.0
2011-05-09 10:45:00,54.97,54.97,54.84,54.9,33200.0,40.0536,40.0536,39.9589,40.0026,33200.0
2011-05-09 10:50:00,54.89,55.04,54.87,54.96,38800.0,39.9953,40.1046,39.9807,40.0463,38800.0
2011-05-09 10:55:00,54.96,55.13,54.94,55.07,35200.0,40.0463,40.1702,40.0317,40.1265,35200.0
2011-05-09 11:00:00,55.05,55.14,55.05,55.1,40600.0,40.1119,40.1775,40.1119,40.1483,40600.0
2011-05-09 11:05:00,55.11,55.19,55.08,55.19,32200.0,40.1556,40.2139,40.1337,40.2139,32200.0
2011-05-09 11:10:00,55.2,55.24,55.1,55.11,37800.0,40.2212,40.2503,40.1483,40.1556,37800.0
2011-05-09 11:15:00,55.17,55.21,55.06,55.17,48400.0,40.1993,40.2285,40.1192,40.1993,48400.0
2011-05-09 11:20:00,55.17,55.18,55.05,55.05,24600.0,40.1993,40.2066,40.1119,40.1119,24600.0
2011-05-09 11:25:00,55.08,55.13,54.96,55.12,39800.0,40.1337,40.1702,40.0463,40.1629,39800.0
2011-05-09 11:30:00,55.14,55.34,55.1,55.3,70400.0,40.1775,40.3232,40.1483,40.294,70400.0
2011-05-09 11:35:00,55.3,55.38,55.25,55.38,24800.0,40.294,40.3523,40.2576,40.3523,24800.0
2011-05-09 11:40:00,55.35,55.38,55.26,55.29,40600.0,40.3305,40.3523,40.2649,40.2868,40600.0
2011-05-09 11:45:00,55.27,55.38,55.27,55.32,20200.0,40.2722,40.3523,40.2722,40.3086,20200.0
2011-05-09 11:50:00,55.34,55.5,55.32,55.48,43400.0,40.3232,40.4398,40.3086,40.4252,43400.0
2011-05-09 11:55:00,55.49,55.5,55.41,55.44,33000.0,40.4325,40.4398,40.3742,40.3961,33000.0
2011-05-09 12:00:00,55.46,55.52,55.42,55.5,51200.0,40.4106,40.4544,40.3815,40.4398,51200.0
2011-05-09 12:05:00,55.5,55.5,55.45,55.46,52600.0,40.4398,40.4398,40.4033,40.4106,52600.0
2011-05-09 12:10:00,55.46,55.71,55.45,55.71,78800.0,40.4106,40.5928,40.4033,40.5928,78800.0
2011-05-09 12:15:00,55.72,55.95,55.68,55.83,109800.0,40.6001,40.7677,40.5709,40.6802,109800.0
2011-05-09 12:20:00,55.84,55.85,55.69,55.69,27200.0,40.6875,40.6948,40.5782,40.5782,27200.0
2011-05-09 12:25:00,55.69,55.69,55.59,55.66,39800.0,40.5782,40.5782,40.5054,40.5564,39800.0
2011-05-09 12:30:00,55.66,55.72,55.6,55.67,25000.0,40.5564,40.6001,40.5126,40.5636,25000.0
2011-05-09 12:35:00,55.67,55.73,55.62,55.67,20800.0,40.5636,40.6074,40.5272,40.5636,20800.0
2011-05-09 12:40:00,55.63,55.81,55.63,55.69,66000.0,40.5345,40.6657,40.5345,40.5782,66000.0
2011-05-09 12:45:00,55.63,55.65,55.6,55.63,14800.0,40.5345,40.5491,40.5126,40.5345,14800.0
2011-05-09 12:50:00,55.65,55.69,55.61,55.63,24800.0,40.5491,40.5782,40.5199,40.5345,24800.0
2011-05-09 12:55:00,55.63,55.65,55.54,55.59,22400.0,40.5345,40.5491,40.4689,40.5054,22400.0
2011-05-09 13:00:00,55.56,55.66,55.55,55.63,22800.0,40.4835,40.5564,40.4762,40.5345,22800.0
2011-05-09 13:05:00,55.6,55.62,55.54,55.6,25600.0,40.5126,40.5272,40.4689,40.5126,25600.0
2011-05-09 13:10:00,55.6,55.64,55.58,55.58,20800.0,40.5126,40.5418,40.4981,40.4981,20800.0
2011-05-09 13:15:00,55.58,55.58,55.48,55.5,40000.0,40.4981,40.4981,40.4252,40.4398,40000.0
2011-05-09 13:20:00,55.51,55.51,55.42,55.45,33200.0,40.4471,40.4471,40.3815,40.4033,33200.0
2011-05-09 13:25:00,55.45,55.56,55.45,55.51,15800.0,40.4033,40.4835,40.4033,40.4471,15800.0
2011-05-09 13:30:00,55.5,55.52,55.46,55.48,26400.0,40.4398,40.4544,40.4106,40.4252,26400.0
2011-05-09 13:35:00,55.48,55.51,55.47,55.48,15800.0,40.4252,40.4471,40.4179,40.4252,15800.0
2011-05-09 13:40:00,55.47,55.6,55.45,55.6,18400.0,40.4179,40.5126,40.4033,40.5126,18400.0
2011-05-09 13:45:00,55.6,55.68,55.59,55.66,69800.0,40.5126,40.5709,40.5054,40.5564,69800.0
2011-05-09 13:50:00,55.67,55.74,55.63,55.67,21600.0,40.5636,40.6147,40.5345,40.5636,21600.0
2011-05-09 13:55:00,55.65,55.74,55.62,55.65,60600.0,40.5491,40.6147,40.5272,40.5491,60600.0
2011-05-09 14:00:00,55.65,55.72,55.6,55.6,46600.0,40.5491,40.6001,40.5126,40.5126,46600.0
2011-05-09 14:05:00,55.58,55.66,55.54,55.66,23200.0,40.4981,40.5564,40.4689,40.5564,23200.0
2011-05-09 14:10:00,55.68,55.78,55.67,55.78,32000.0,40.5709,40.6438,40.5636,40.6438,32000.0
2011-05-09 14:15:00,55.77,55.78,55.63,55.65,35800.0,40.6365,40.6438,40.5345,40.5491,35800.0
2011-05-09 14:20:00,55.67,55.67,55.57,55.59,37200.0,40.5636,40.5636,40.4908,40.5054,37200.0
2011-05-09 14:25:00,55.59,55.67,55.59,55.66,41600.0,40.5054,40.5636,40.5054,40.5564,41600.0
2011-05-09 14:30:00,55.64,55.69,55.58,55.61,52800.0,40.5418,40.5782,40.4981,40.5199,52800.0
2011-05-09 14:35:00,55.59,55.73,55.59,55.72,60800.0,40.5054,40.6074,40.5054,40.6001,60800.0
2011-05-09 14:40:00,55.73,55.83,55.68,55.8,66000.0,40.6074,40.6802,40.5709,40.6584,66000.0
2011-05-09 14:45:00,55.79,55.89,55.65,55.68,48200.0,40.6511,40.7239,40.5491,40.5709,48200.0
2011-05-09 14:50:00,55.68,55.74,55.62,55.66,25600.0,40.5709,40.6147,40.5272,40.5564,25600.0
2011-05-09 14:55:00,55.65,55.66,55.56,55.58,33600.0,40.5491,40.5564,40.4835,40.4981,33600.0
2011-05-09 15:00:00,55.59,55.67,55.55,55.59,45200.0,40.5054,40.5636,40.4762,40.5054,45200.0
2011-05-09 15:05:00,55.59,55.63,55.59,55.63,61400.0,40.5054,40.5345,40.5054,40.5345,61400.0
2011-05-09 15:10:00,55.63,55.71,55.6,55.64,44400.0,40.5345,40.5928,40.5126,40.5418,44400.0
2011-05-09 15:15:00,55.65,55.81,55.65,55.77,68600.0,40.5491,40.6657,40.5491,40.6365,68600.0
2011-05-09 15:20:00,55.77,55.82,55.69,55.82,49800.0,40.6365,40.6729,40.5782,40.6729,49800.0
2011-05-09 15:25:00,55.8,55.85,55.72,55.74,65200.0,40.6584,40.6948,40.6001,40.6147,65200.0
2011-05-09 15:30:00,55.74,55.74,55.56,55.57,85000.0,40.6147,40.6147,40.4835,40.4908,85000.0
2011-05-09 15:35:00,55.57,55.73,55.56,55.73,66000.0,40.4908,40.6074,40.4835,40.6074,66000.0
2011-05-09 15:40:00,55.73,55.73,55.59,55.68,77400.0,40.6074,40.6074,40.5054,40.5709,77400.0
2011-05-09 15:45:00,55.68,55.87,55.63,55.82,200800.0,40.5709,40.7094,40.5345,40.6729,200800.0
2011-05-09 15:50:00,55.81,55.87,55.75,55.76,122800.0,40.6657,40.7094,40.6219,40.6292,122800.0
2011-05-09 15:55:00,55.75,55.76,55.63,55.67,309000.0,40.6219,40.6292,40.5345,40.5636,309000.0
2011-05-10 09:30:00,55.71,55.75,55.32,55.46,74800.0,40.5928,40.6219,40.3086,40.4106,74800.0
2011-05-10 09:35:00,55.46,55.46,55.01,55.12,64800.0,40.4106,40.4106,40.0827,40.1629,64800.0
2011-05-10 09:40:00,55.13,55.13,54.89,55.12,46800.0,40.1702,40.1702,39.9953,40.1629,46800.0
2011-05-10 09:45:00,55.13,55.25,55.0,55.15,33000.0,40.1702,40.2576,40.0755,40.1848,33000.0
2011-05-10 09:50:00,55.2,55.22,55.01,55.01,39600.0,40.2212,40.2358,40.0827,40.0827,39600.0
2011-05-10 09:55:00,55.04,55.24,55.0,55.24,27600.0,40.1046,40.2503,40.0755,40.2503,27600.0
2011-05-10 10:00:00,55.22,55.44,55.2,55.37,58000.0,40.2358,40.3961,40.2212,40.3451,58000.0
2011-05-10 10:05:00,55.39,55.44,55.21,55.32,37400.0,40.3596,40.3961,40.2285,40.3086,37400.0
2011-05-10 10:10:00,55.33,55.49,55.3,55.41,46200.0,40.3159,40.4325,40.294,40.3742,46200.0
2011-05-10 10:15:00,55.43,55.65,55.41,55.59,34000.0,40.3888,40.5491,40.3742,40.5054,34000.0
2011-05-10 10:20:00,55.63,55.89,55.58,55.8,57000.0,40.5345,40.7239,40.4981,40.6584,57000.0
2011-05-10 10:25:00,55.82,55.84,55.6,55.65,34000.0,40.6729,40.6875,40.5126,40.5491,34000.0
2011-05-10 10:30:00,55.62,55.68,55.57,55.66,47200.0,40.5272,40.5709,40.4908,40.5564,47200.0
2011-05-10 10:35:00,55.69,55.74,55.63,55.63,28400.0,40.5782,40.6147,40.5345,40.5345,28400.0
2011-05-10 10:40:00,55.63,55.65,55.37,55.47,90200.0,40.5345,40.5491,40.3451,40.4179,90200.0
2011-05-10 10:45:00,55.47,55.65,55.47,55.55,32600.0,40.4179,40.5491,40.4179,40.4762,32600.0
2011-05-10 10:50:00,55.54,55.67,55.54,55.67,16400.0,40.4689,40.5636,40.4689,40.5636,16400.0
2011-05-10 10:55:00,55.64,55.71,55.6,55.6,43600.0,40.5418,40.5928,40.5126,40.5126,43600.0
2011-05-10 11:00:00,55.62,55.66,55.57,55.57,39200.0,40.5272,40.5564,40.4908,40.4908,39200.0
2011-05-10 11:05:00,55.59,55.71,55.51,55.7,41800.0,40.5054,40.5928,40.4471,40.5855,41800.0
2011-05-10 11:10:00,55.67,55.73,55.6,55.62,19800.0,40.5636,40.6074,40.5126,40.5272,19800.0
2011-05-10 11:15:00,55.63,55.66,55.54,55.6,35600.0,40.5345,40.5564,40.4689,40.5126,35600.0
2011-05-10 11:20:00,55.59,55.63,55.4,55.44,28400.0,40.5054,40.5345,40.3669,40.3961,28400.0
2011-05-10 11:25:00,55.44,55.47,55.31,55.35,18400.0,40.3961,40.4179,40.3013,40.3305,18400.0
2011-05-10 11:30:00,55.35,55.35,55.2,55.2,15800.0,40.3305,40.3305,40.2212,40.2212,15800.0
2011-05-10 11:35:00,55.18,55.24,55.16,55.22,15000.0,40.2066,40.2503,40.192,40.2358,15000.0
2011-05-10 11:40:00,55.19,55.29,55.19,55.29,29400.0,40.2139,40.2868,40.2139,40.2868,29400.0
2011-05-10 11:45:00,55.28,55.37,55.27,55.32,11600.0,40.2795,40.3451,40.2722,40.3086,11600.0
2011-05-10 11:50:00,55.32,55.38,55.27,55.36,18600.0,40.3086,40.3523,40.2722,40.3378,18600.0
2011-05-10 11:55:00,55.36,55.39,55.22,55.23,27800.0,40.3378,40.3596,40.2358,40.243,27800.0
2011-05-10 12:00:00,55.24,55.25,55.17,55.19,16200.0,40.2503,40.2576,40.1993,40.2139,16200.0
2011-05-10 12:05:00,55.18,55.26,55.18,55.24,19400.0,40.2066,40.2649,40.2066,40.2503,19400.0
2011-05-10 12:10:00,55.24,55.36,55.24,55.33,25600.0,40.2503,40.3378,40.2503,40.3159,25600.0
2011-05-10 12:15:00,55.35,55.5,55.33,55.48,30000.0,40.3305,40.4398,40.3159,40.4252,30000.0
2011-05-10 12:20:00,55.48,55.59,55.48,55.55,30800.0,40.4252,40.5054,40.4252,40.4762,30800.0
2011-05-10 12:25:00,55.52,55.58,55.52,55.57,20200.0,40.4544,40.4981,40.4544,40.4908,20200.0
2011-05-10 12:30:00,55.54,55.6,55.54,55.57,30400.0,40.4689,40.5126,40.4689,40.4908,30400.0
2011-05-10 12:35:00,55.57,55.7,55.56,55.7,19800.0,40.4908,40.5855,40.4835,40.5855,19800.0
2011-05-10 12:40:00,55.7,55.74,55.59,55.59,35400.0,40.5855,40.6147,40.5054,40.5054,35400.0
2011-05-10 12:45:00,55.59,55.6,55.49,55.54,77200.0,40.5054,40.5126,40.4325,40.4689,77200.0
2011-05-10 12:50:00,55.52,55.57,55.49,55.55,57200.0,40.4544,40.4908,40.4325,40.4762,57200.0
2011-05-10 12:55:00,55.53,55.59,55.53,55.55,13200.0,40.4616,40.5054,40.4616,40.4762,13200.0
2011-05-10 13:00:00,55.55,55.57,55.45,55.47,22000.0,40.4762,40.4908,40.4033,40.4179,22000.0
2011-05-10 13:05:00,55.51,55.56,55.49,55.49,18600.0,40.4471,40.4835,40.4325,40.4325,18600.0
2011-05-10 13:10:00,55.49,55.52,55.46,55.51,26800.0,40.4325,40.4544,40.4106,40.4471,26800.0
2011-05-10 13:15:00,55.52,55.55,55.49,55.54,13000.0,40.4544,40.4762,40.4325,40.4689,13000.0
2011-05-10 13:20:00,55.55,55.57,55.48,55.57,32000.0,40.4762,40.4908,40.4252,40.4908,32000.0
2011-05-10 13:25:00,55.56,55.57,55.52,55.54,8800.0,40.4835,40.4908,40.4544,40.4689,8800.0
2011-05-10 13:30:00,55.54,55.55,55.45,55.47,17000.0,40.4689,40.4762,40.4033,40.4179,17000.0
2011-05-10 13:35:00,55.46,55.48,55.41,55.46,23400.0,40.4106,40.4252,40.3742,40.4106,23400.0
2011-05-10 13:40:00,55.46,55.55,55.46,55.53,26600.0,40.4106,40.4762,40.4106,40.4616,26600.0
2011-05-10 13:45:00,55.52,55.52,55.45,55.47,17200.0,40.4544,40.4544,40.4033,40.4179,17200.0
2011-05-10 13:50:00,55.47,55.54,55.45,55.53,32800.0,40.4179,40.4689,40.4033,40.4616,32800.0
2011-05-10 13:55:00,55.54,55.55,55.47,55.5,20200.0,40.4689,40.4762,40.4179,40.4398,20200.0
2011-05-10 14:00:00,55.49,55.56,55.49,55.55,23200.0,40.4325,40.4835,40.4325,40.4762,23200.0
2011-05-10 14:05:00,55.57,55.59,55.52,55.58,20400.0,40.4908,40.5054,40.4544,40.4981,20400.0
2011-05-10 14:10:00,55.6,55.67,55.57,55.59,31000.0,40.5126,40.5636,40.4908,40.5054,31000.0
2011-05-10 14:15:00,55.59,55.63,55.49,55.52,31800.0,40.5054,40.5345,40.4325,40.4544,31800.0
2011-05-10 14:20:00,55.49,55.57,55.48,55.54,42000.0,40.4325,40.4908,40.4252,40.4689,42000.0
2011-05-10 14:25:00,55.51,55.6,55.51,55.6,36800.0,40.4471,40.5126,40.4471,40.5126,36800.0
2011-05-10 14:30:00,55.59,55.63,55.57,55.63,49800.0,40.5054,40.5345,40.4908,40.5345,49800.0
2011-05-10 14:35:00,55.63,55.75,55.6,55.74,46600.0,40.5345,40.6219,40.5126,40.6147,46600.0
2011-05-10 14:40:00,55.74,55.8,55.71,55.79,40200.0,40.6147,40.6584,40.5928,40.6511,40200.0
2011-05-10 14:45:00,55.81,55.82,55.77,55.8,24400.0,40.6657,40.6729,40.6365,40.6584,24400.0
2011-05-10 14:50:00,55.77,55.8,55.73,55.76,22200.0,40.6365,40.6584,40.6074,40.6292,22200.0
2011-05-10 14:55:00,55.74,55.81,55.74,55.8,28600.0,40.6147,40.6657,40.6147,40.6584,28600.0
2011-05-10 15:00:00,55.8,55.8,55.67,55.68,29400.0,40.6584,40.6584,40.5636,40.5709,29400.0
2011-05-10 15:05:00,55.67,55.69,55.65,55.69,33600.0,40.5636,40.5782,40.5491,40.5782,33600.0
2011-05-10 15:10:00,55.69,55.74,55.65,55.66,35000.0,40.5782,40.6147,40.5491,40.5564,35000.0
2011-05-10 15:15:00,55.65,55.79,55.65,55.79,33000.0,40.5491,40.6511,40.5491,40.6511,33000.0
2011-05-10 15:20:00,55.79,55.8,55.73,55.77,57600.0,40.6511,40.6584,40.6074,40.6365,57600.0
2011-05-10 15:25:00,55.77,55.78,55.71,55.75,52000.0,40.6365,40.6438,40.5928,40.6219,52000.0
2011-05-10 15:30:00,55.75,55.79,55.59,55.62,69400.0,40.6219,40.6511,40.5054,40.5272,69400.0
2011-05-10 15:35:00,55.62,55.64,55.55,55.55,53000.0,40.5272,40.5418,40.4762,40.4762,53000.0
2011-05-10 15:40:00,55.56,55.6,55.5,55.58,51800.0,40.4835,40.5126,40.4398,40.4981,51800.0
2011-05-10 15:45:00,55.59,55.6,55.49,55.52,114600.0,40.5054,40.5126,40.4325,40.4544,114600.0
2011-05-10 15:50:00,55.52,55.55,55.42,55.44,146600.0,40.4544,40.4762,40.3815,40.3961,146600.0
2011-05-10 15:55:00,55.44,55.45,55.38,55.44,247600.0,40.3961,40.4033,40.3523,40.3961,247600.0
2011-05-11 09:30:00,55.23,55.34,54.57,54.63,105600.0,40.243,40.3232,39.7621,39.8059,105600.0
2011-05-11 09:35:00,54.59,54.88,54.35,54.88,70200.0,39.7767,39.988,39.6018,39.988,70200.0
2011-05-11 09:40:00,54.88,54.88,54.69,54.73,49000.0,39.988,39.988,39.8496,39.8787,49000.0
2011-05-11 09:45:00,54.73,54.81,54.48,54.65,77200.0,39.8787,39.937,39.6966,39.8204,77200.0
2011-05-11 09:50:00,54.65,54.88,54.59,54.59,56600.0,39.8204,39.988,39.7767,39.7767,56600.0
2011-05-11 09:55:00,54.56,54.56,54.41,54.41,116600.0,39.7549,39.7549,39.6456,39.6456,116600.0
2011-05-11 10:00:00,54.41,54.47,54.17,54.17,103400.0,39.6456,39.6893,39.4707,39.4707,103400.0
2011-05-11 10:05:00,54.18,54.35,54.1,54.22,48200.0,39.478,39.6018,39.4197,39.5071,48200.0
2011-05-11 10:10:00,54.24,54.31,54.18,54.29,36200.0,39.5217,39.5727,39.478,39.5581,36200.0
2011-05-11 10:15:00,54.26,54.4,54.26,54.27,22200.0,39.5363,39.6383,39.5363,39.5435,22200.0
2011-05-11 10:20:00,54.29,54.33,54.22,54.25,12400.0,39.5581,39.5873,39.5071,39.529,12400.0
2011-05-11 10:25:00,54.26,54.4,54.23,54.29,15200.0,39.5363,39.6383,39.5144,39.5581,15200.0
2011-05-11 10:30:00,54.27,54.27,54.04,54.15,64400.0,39.5435,39.5435,39.376,39.4561,64400.0
2011-05-11 10:35:00,54.12,54.13,54.01,54.05,31200.0,39.4342,39.4415,39.3541,39.3832,31200.0
2011-05-11 10:40:00,54.04,54.05,53.81,53.81,91400.0,39.376,39.3832,39.2084,39.2084,91400.0
2011-05-11 10:45:00,53.81,53.97,53.81,53.93,47600.0,39.2084,39.325,39.2084,39.2958,47600.0
2011-05-11 10:50:00,53.93,53.95,53.86,53.93,33000.0,39.2958,39.3104,39.2448,39.2958,33000.0
2011-05-11 10:55:00,53.95,53.99,53.91,53.94,84600.0,39.3104,39.3395,39.2812,39.3031,84600.0
2011-05-11 11:00:00,53.9,53.97,53.88,53.92,44000.0,39.2739,39.325,39.2594,39.2885,44000.0
2011-05-11 11:05:00,53.92,53.97,53.87,53.95,21600.0,39.2885,39.325,39.2521,39.3104,21600.0
2011-05-11 11:10:00,53.94,53.98,53.88,53.88,35400.0,39.3031,39.3322,39.2594,39.2594,35400.0
2011-05-11 11:15:00,53.9,53.97,53.88,53.92,32200.0,39.2739,39.325,39.2594,39.2885,32200.0
2011-05-11 11:20:00,53.93,53.96,53.91,53.93,25000.0,39.2958,39.3177,39.2812,39.2958,25000.0
2011-05-11 11:25:00,53.93,53.94,53.88,53.89,36600.0,39.2958,39.3031,39.2594,39.2667,36600.0
2011-05-11 11:30:00,53.9,53.95,53.88,53.9,18200.0,39.2739,39.3104,39.2594,39.2739,18200.0
2011-05-11 11:35:00,53.9,53.93,53.87,53.92,21200.0,39.2739,39.2958,39.2521,39.2885,21200.0
2011-05-11 11:40:00,53.93,53.95,53.85,53.93,14400.0,39.2958,39.3104,39.2375,39.2958,14400.0
2011-05-11 11:45:00,53.91,53.94,53.79,53.83,52000.0,39.2812,39.3031,39.1938,39.2229,52000.0
2011-05-11 11:50:00,53.83,53.88,53.79,53.87,31000.0,39.2229,39.2594,39.1938,39.2521,31000.0
2011-05-11 11:55:00,53.84,53.85,53.63,53.66,31200.0,39.2302,39.2375,39.0772,39.0991,31200.0
2011-05-11 12:00:00,53.65,53.65,53.5,53.5,57000.0,39.0918,39.0918,38.9825,38.9825,57000.0
2011-05-11 12:05:00,53.5,53.58,53.37,53.53,34600.0,38.9825,39.0408,38.8878,39.0043,34600.0
2011-05-11 12:10:00,53.53,53.53,53.18,53.22,45200.0,39.0043,39.0043,38.7493,38.7785,45200.0
2011-05-11 12:15:00,53.22,53.24,53.0,53.17,57200.0,38.7785,38.793,38.6182,38.742,57200.0
2011-05-11 12:20:00,53.19,53.24,53.09,53.22,31000.0,38.7566,38.793,38.6837,38.7785,31000.0
2011-05-11 12:25:00,53.21,53.34,53.16,53.32,28000.0,38.7712,38.8659,38.7347,38.8513,28000.0
2011-05-11 12:30:00,53.29,53.34,53.21,53.3,15000.0,38.8295,38.8659,38.7712,38.8368,15000.0
2011-05-11 12:35:00,53.34,53.49,53.23,53.35,21000.0,38.8659,38.9752,38.7858,38.8732,21000.0
2011-05-11 12:40:00,53.38,53.39,53.22,53.37,82800.0,38.8951,38.9023,38.7785,38.8878,82800.0
2011-05-11 12:45:00,53.34,53.36,53.13,53.18,68000.0,38.8659,38.8805,38.7129,38.7493,68000.0
2011-05-11 12:50:00,53.17,53.34,53.13,53.32,35400.0,38.742,38.8659,38.7129,38.8513,35400.0
2011-05-11 12:55:00,53.3,53.38,53.26,53.36,50200.0,38.8368,38.8951,38.8076,38.8805,50200.0
2011-05-11 13:00:00,53.38,53.46,53.33,53.46,57600.0,38.8951,38.9533,38.8586,38.9533,57600.0
2011-05-11 13:05:00,53.45,53.51,53.42,53.44,30600.0,38.9461,38.9898,38.9242,38.9388,30600.0
2011-05-11 13:10:00,53.44,53.58,53.44,53.58,21000.0,38.9388,39.0408,38.9388,39.0408,21000.0
2011-05-11 13:15:00,53.58,53.61,53.42,53.42,20400.0,39.0408,39.0626,38.9242,38.9242,20400.0
2011-05-11 13:20:00,53.44,53.6,53.44,53.59,35600.0,38.9388,39.0554,38.9388,39.0481,35600.0
2011-05-11 13:25:00,53.59,53.59,53.51,53.52,17600.0,39.0481,39.0481,38.9898,38.9971,17600.0
2011-05-11 13:30:00,53.55,53.58,53.45,53.47,32200.0,39.0189,39.0408,38.9461,38.9606,32200.0
2011-05-11 13:35:00,53.48,53.56,53.37,53.56,33800.0,38.9679,39.0262,38.8878,39.0262,33800.0
2011-05-11 13:40:00,53.58,53.59,53.46,53.51,37200.0,39.0408,39.0481,38.9533,38.9898,37200.0
2011-05-11 13:45:00,53.5,53.57,53.48,53.49,42200.0,38.9825,39.0335,38.9679,38.9752,42200.0
2011-05-11 13:50:00,53.51,53.55,53.47,53.55,44800.0,38.9898,39.0189,38.9606,39.0189,44800.0
2011-05-11 13:55:00,53.55,53.55,53.41,53.42,29600.0,39.0189,39.0189,38.9169,38.9242,29600.0
2011-05-11 14:00:00,53.45,53.51,53.41,53.48,28800.0,38.9461,38.9898,38.9169,38.9679,28800.0
2011-05-11 14:05:00,53.49,53.52,53.44,53.45,24600.0,38.9752,38.9971,38.9388,38.9461,24600.0
2011-05-11 14:10:00,53.45,53.49,53.37,53.37,38400.0,38.9461,38.9752,38.8878,38.8878,38400.0
2011-05-11 14:15:00,53.39,53.46,53.35,53.37,30800.0,38.9023,38.9533,38.8732,38.8878,30800.0
2011-05-11 14:20:00,53.37,53.4,53.21,53.21,17800.0,38.8878,38.9096,38.7712,38.7712,17800.0
2011-05-11 14:25:00,53.2,53.37,53.17,53.35,27600.0,38.7639,38.8878,38.742,38.8732,27600.0
2011-05-11 14:30:00,53.37,53.48,53.37,53.4,26400.0,38.8878,38.9679,38.8878,38.9096,26400.0
2011-05-11 14:35:00,53.4,53.51,53.38,53.49,49000.0,38.9096,38.9898,38.8951,38.9752,49000.0
2011-05-11 14:40:00,53.5,53.51,53.4,53.45,50200.0,38.9825,38.9898,38.9096,38.9461,50200.0
2011-05-11 14:45:00,53.44,53.54,53.43,53.52,65400.0,38.9388,39.0116,38.9315,38.9971,65400.0
2011-05-11 14:50:00,53.54,53.6,53.48,53.54,74000.0,39.0116,39.0554,38.9679,39.0116,74000.0
2011-05-11 14:55:00,53.55,53.57,53.47,53.47,34800.0,39.0189,39.0335,38.9606,38.9606,34800.0
2011-05-11 15:00:00,53.47,53.51,53.43,53.49,56000.0,38.9606,38.9898,38.9315,38.9752,56000.0
2011-05-11 15:05:00,53.49,53.51,53.44,53.46,119800.0,38.9752,38.9898,38.9388,38.9533,119800.0
2011-05-11 15:10:00,53.47,53.48,53.41,53.47,70600.0,38.9606,38.9679,38.9169,38.9606,70600.0
2011-05-11 15:15:00,53.49,53.51,53.45,53.49,71200.0,38.9752,38.9898,38.9461,38.9752,71200.0
2011-05-11 15:20:00,53.49,53.57,53.47,53.56,85400.0,38.9752,39.0335,38.9606,39.0262,85400.0
2011-05-11 15:25:00,53.56,53.57,53.41,53.43,64000.0,39.0262,39.0335,38.9169,38.9315,64000.0
2011-05-11 15:30:00,53.45,53.49,53.29,53.29,94200.0,38.9461,38.9752,38.8295,38.8295,94200.0
2011-05-11 15:35:00,53.29,53.29,53.16,53.16,88200.0,38.8295,38.8295,38.7347,38.7347,88200.0
2011-05-11 15:40:00,53.17,53.26,53.16,53.18,117400.0,38.742,38.8076,38.7347,38.7493,117400.0
2011-05-11 15:45:00,53.19,53.27,53.16,53.23,112200.0,38.7566,38.8149,38.7347,38.7858,112200.0
2011-05-11 15:50:00,53.23,53.38,53.23,53.34,133400.0,38.7858,38.8951,38.7858,38.8659,133400.0
2011-05-11 15:55:00,53.34,53.38,53.32,53.35,208800.0,38.8659,38.8951,38.8513,38.8732,208800.0
2011-05-12 09:30:00,52.73,53.05,52.73,53.02,126400.0,38.4214,38.6546,38.4214,38.6327,126400.0
2011-05-12 09:35:00,53.07,53.27,52.79,52.79,55400.0,38.6692,38.8149,38.4652,38.4652,55400.0
2011-05-12 09:40:00,52.79,52.82,52.4,52.41,101400.0,38.4652,38.487,38.181,38.1883,101400.0
2011-05-12 09:45:00,52.38,52.59,52.26,52.47,59600.0,38.1664,38.3194,38.079,38.232,59600.0
2011-05-12 09:50:00,52.47,52.81,52.37,52.48,52200.0,38.232,38.4797,38.1591,38.2393,52200.0
2011-05-12 09:55:00,52.4,52.62,52.3,52.48,52600.0,38.181,38.3413,38.1081,38.2393,52600.0
2011-05-12 10:00:00,52.51,52.63,52.28,52.33,51200.0,38.2611,38.3486,38.0935,38.13,51200.0
2011-05-12 10:05:00,52.34,52.34,52.07,52.26,96800.0,38.1373,38.1373,37.9405,38.079,96800.0
2011-05-12 10:10:00,52.27,52.58,52.21,52.43,104400.0,38.0863,38.3121,38.0425,38.2028,104400.0
2011-05-12 10:15:00,52.43,52.62,52.42,52.42,127800.0,38.2028,38.3413,38.1956,38.1956,127800.0
2011-05-12 10:20:00,52.46,52.49,52.37,52.48,40800.0,38.2247,38.2466,38.1591,38.2393,40800.0
2011-05-12 10:25:00,52.48,52.68,52.4,52.68,47400.0,38.2393,38.385,38.181,38.385,47400.0
2011-05-12 10:30:00,52.68,52.81,52.59,52.76,65200.0,38.385,38.4797,38.3194,38.4433,65200.0
2011-05-12 10:35:00,52.77,52.77,52.55,52.76,55400.0,38.4506,38.4506,38.2903,38.4433,55400.0
2011-05-12 10:40:00,52.73,52.75,52.45,52.45,30200.0,38.4214,38.436,38.2174,38.2174,30200.0
2011-05-12 10:45:00,52.45,52.67,52.41,52.67,27600.0,38.2174,38.3777,38.1883,38.3777,27600.0
2011-05-12 10:50:00,52.67,52.7,52.33,52.4,54800.0,38.3777,38.3996,38.13,38.181,54800.0
2011-05-12 10:55:00,52.43,52.52,52.4,52.42,26400.0,38.2028,38.2684,38.181,38.1956,26400.0
2011-05-12 11:00:00,52.43,52.68,52.35,52.67,58400.0,38.2028,38.385,38.1445,38.3777,58400.0
2011-05-12 11:05:00,52.66,52.73,52.37,52.4,39600.0,38.3704,38.4214,38.1591,38.181,39600.0
2011-05-12 11:10:00,52.37,52.56,52.37,52.55,31000.0,38.1591,38.2976,38.1591,38.2903,31000.0
2011-05-12 11:15:00,52.56,52.59,52.42,52.55,23400.0,38.2976,38.3194,38.1956,38.2903,23400.0
2011-05-12 11:20:00,52.54,52.88,52.54,52.71,98600.0,38.283,38.5307,38.283,38.4069,98600.0
2011-05-12 11:25:00,52.7,53.18,52.7,53.07,52400.0,38.3996,38.7493,38.3996,38.6692,52400.0
2011-05-12 11:30:00,53.08,53.27,53.02,53.19,36800.0,38.6765,38.8149,38.6327,38.7566,36800.0
2011-05-12 11:35:00,53.18,53.21,52.99,53.06,64000.0,38.7493,38.7712,38.6109,38.6619,64000.0
2011-05-12 11:40:00,53.06,53.24,53.03,53.24,41800.0,38.6619,38.793,38.64,38.793,41800.0
2011-05-12 11:45:00,53.21,53.23,53.0,53.09,59600.0,38.7712,38.7858,38.6182,38.6837,59600.0
2011-05-12 11:50:00,53.06,53.07,52.91,52.92,20000.0,38.6619,38.6692,38.5526,38.5599,20000.0
2011-05-12 11:55:00,52.91,52.99,52.68,52.77,45000.0,38.5526,38.6109,38.385,38.4506,45000.0
2011-05-12 12:00:00,52.78,52.89,52.63,52.89,78800.0,38.4579,38.538,38.3486,38.538,78800.0
2011-05-12 12:05:00,52.9,52.91,52.66,52.69,20800.0,38.5453,38.5526,38.3704,38.3923,20800.0
2011-05-12 12:10:00,52.69,52.71,52.54,52.62,32400.0,38.3923,38.4069,38.283,38.3413,32400.0
2011-05-12 12:15:00,52.59,52.69,52.55,52.69,22600.0,38.3194,38.3923,38.2903,38.3923,22600.0
2011-05-12 12:20:00,52.67,52.99,52.67,52.97,51200.0,38.3777,38.6109,38.3777,38.5963,51200.0
2011-05-12 12:25:00,53.0,53.02,52.93,52.97,13400.0,38.6182,38.6327,38.5672,38.5963,13400.0
2011-05-12 12:30:00,52.95,53.01,52.88,52.9,40200.0,38.5817,38.6255,38.5307,38.5453,40200.0
2011-05-12 12:35:00,52.91,52.93,52.8,52.88,18600.0,38.5526,38.5672,38.4724,38.5307,18600.0
2011-05-12 12:40:00,52.88,53.0,52.84,52.88,18000.0,38.5307,38.6182,38.5016,38.5307,18000.0
2011-05-12 12:45:00,52.91,53.01,52.91,52.95,17000.0,38.5526,38.6255,38.5526,38.5817,17000.0
2011-05-12 12:50:00,52.98,53.04,52.96,52.99,18000.0,38.6036,38.6473,38.589,38.6109,18000.0
2011-05-12 12:55:00,53.01,53.17,52.99,53.1,26800.0,38.6255,38.742,38.6109,38.691,26800.0
2011-05-12 13:00:00,53.12,53.38,53.12,53.38,66000.0,38.7056,38.8951,38.7056,38.8951,66000.0
2011-05-12 13:05:00,53.4,53.42,53.24,53.25,35800.0,38.9096,38.9242,38.793,38.8003,35800.0
2011-05-12 13:10:00,53.24,53.38,53.21,53.37,14600.0,38.793,38.8951,38.7712,38.8878,14600.0
2011-05-12 13:15:00,53.38,53.45,53.3,53.34,34600.0,38.8951,38.9461,38.8368,38.8659,34600.0
2011-05-12 13:20:00,53.35,53.44,53.35,53.36,67600.0,38.8732,38.9388,38.8732,38.8805,67600.0
2011-05-12 13:25:00,53.36,53.37,53.17,53.17,42800.0,38.8805,38.8878,38.742,38.742,42800.0
2011-05-12 13:30:00,53.19,53.27,53.17,53.18,16000.0,38.7566,38.8149,38.742,38.7493,16000.0
2011-05-12 13:35:00,53.18,53.34,53.18,53.32,20400.0,38.7493,38.8659,38.7493,38.8513,20400.0
2011-05-12 13:40:00,53.31,53.31,53.12,53.12,20600.0,38.844,38.844,38.7056,38.7056,20600.0
2011-05-12 13:45:00,53.1,53.17,53.07,53.13,12400.0,38.691,38.742,38.6692,38.7129,12400.0
2011-05-12 13:50:00,53.15,53.39,53.1,53.39,32000.0,38.7275,38.9023,38.691,38.9023,32000.0
2011-05-12 13:55:00,53.4,53.4,53.26,53.29,13400.0,38.9096,38.9096,38.8076,38.8295,13400.0
2011-05-12 14:00:00,53.29,53.35,53.26,53.32,39800.0,38.8295,38.8732,38.8076,38.8513,39800.0
2011-05-12 14:05:00,53.31,53.42,53.3,53.35,40600.0,38.844,38.9242,38.8368,38.8732,40600.0
2011-05-12 14:10:00,53.35,53.46,53.35,53.37,50600.0,38.8732,38.9533,38.8732,38.8878,50600.0
2011-05-12 14:15:00,53.37,53.37,53.15,53.15,35000.0,38.8878,38.8878,38.7275,38.7275,35000.0
2011-05-12 14:20:00,53.15,53.19,52.94,52.94,39400.0,38.7275,38.7566,38.5744,38.5744,39400.0
2011-05-12 14:25:00,52.94,53.06,52.9,53.02,55400.0,38.5744,38.6619,38.5453,38.6327,55400.0
2011-05-12 14:30:00,53.01,53.02,52.92,52.95,58600.0,38.6255,38.6327,38.5599,38.5817,58600.0
2011-05-12 14:35:00,52.97,53.02,52.91,52.95,45000.0,38.5963,38.6327,38.5526,38.5817,45000.0
2011-05-12 14:40:00,52.95,52.98,52.89,52.93,32000.0,38.5817,38.6036,38.538,38.5672,32000.0
2011-05-12 14:45:00,52.92,52.98,52.89,52.91,43800.0,38.5599,38.6036,38.538,38.5526,43800.0
2011-05-12 14:50:00,52.91,52.94,52.81,52.88,43000.0,38.5526,38.5744,38.4797,38.5307,43000.0
2011-05-12 14:55:00,52.87,52.91,52.8,52.83,59800.0,38.5234,38.5526,38.4724,38.4943,59800.0
2011-05-12 15:00:00,52.84,52.96,52.78,52.95,50800.0,38.5016,38.589,38.4579,38.5817,50800.0
2011-05-12 15:05:00,52.96,52.98,52.92,52.93,47200.0,38.589,38.6036,38.5599,38.5672,47200.0
2011-05-12 15:10:00,52.94,52.99,52.9,52.9,33000.0,38.5744,38.6109,38.5453,38.5453,33000.0
2011-05-12 15:15:00,52.9,53.02,52.85,52.95,55400.0,38.5453,38.6327,38.5089,38.5817,55400.0
2011-05-12 15:20:00,52.94,53.04,52.84,52.88,47400.0,38.5744,38.6473,38.5016,38.5307,47400.0
2011-05-12 15:25:00,52.88,52.88,52.76,52.85,65800.0,38.5307,38.5307,38.4433,38.5089,65800.0
2011-05-12 15:30:00,52.85,52.85,52.66,52.72,92000.0,38.5089,38.5089,38.3704,38.4141,92000.0
2011-05-12 15:35:00,52.73,52.74,52.66,52.72,128000.0,38.4214,38.4287,38.3704,38.4141,128000.0
2011-05-12 15:40:00,52.72,52.74,52.67,52.73,140600.0,38.4141,38.4287,38.3777,38.4214,140600.0
2011-05-12 15:45:00,52.73,52.79,52.68,52.71,190800.0,38.4214,38.4652,38.385,38.4069,190800.0
2011-05-12 15:50:00,52.7,52.78,52.69,52.72,147000.0,38.3996,38.4579,38.3923,38.4141,147000.0
2011-05-12 15:55:00,52.72,52.77,52.7,52.77,190000.0,38.4141,38.4506,38.3996,38.4506,190000.0
2011-05-13 09:30:00,52.91,53.05,52.81,52.81,124600.0,38.5526,38.6546,38.4797,38.4797,124600.0
2011-05-13 09:35:00,52.8,52.9,52.56,52.63,64200.0,38.4724,38.5453,38.2976,38.3486,64200.0
2011-05-13 09:40:00,52.7,52.7,52.33,52.51,91400.0,38.3996,38.3996,38.13,38.2611,91400.0
2011-05-13 09:45:00,52.52,52.52,52.29,52.33,49400.0,38.2684,38.2684,38.1008,38.13,49400.0
2011-05-13 09:50:00,52.33,52.69,52.33,52.66,47800.0,38.13,38.3923,38.13,38.3704,47800.0
2011-05-13 09:55:00,52.7,52.85,52.66,52.76,54600.0,38.3996,38.5089,38.3704,38.4433,54600.0
2011-05-13 10:00:00,52.73,52.92,52.46,52.53,71600.0,38.4214,38.5599,38.2247,38.2757,71600.0
2011-05-13 10:05:00,52.51,52.73,52.46,52.69,43400.0,38.2611,38.4214,38.2247,38.3923,43400.0
2011-05-13 10:10:00,52.7,52.99,52.68,52.96,55200.0,38.3996,38.6109,38.385,38.589,55200.0
2011-05-13 10:15:00,52.99,53.2,52.98,53.15,85000.0,38.6109,38.7639,38.6036,38.7275,85000.0
2011-05-13 10:20:00,53.15,53.15,52.84,52.92,59800.0,38.7275,38.7275,38.5016,38.5599,59800.0
2011-05-13 10:25:00,52.93,53.1,52.8,53.07,48800.0,38.5672,38.691,38.4724,38.6692,48800.0
2011-05-13 10:30:00,53.05,53.35,53.02,53.35,73800.0,38.6546,38.8732,38.6327,38.8732,73800.0
2011-05-13 10:35:00,53.36,53.36,53.21,53.36,56800.0,38.8805,38.8805,38.7712,38.8805,56800.0
2011-05-13 10:40:00,53.36,53.4,53.21,53.32,54000.0,38.8805,38.9096,38.7712,38.8513,54000.0
2011-05-13 10:45:00,53.32,53.37,53.22,53.33,52200.0,38.8513,38.8878,38.7785,38.8586,52200.0
2011-05-13 10:50:00,53.33,53.33,53.18,53.23,60000.0,38.8586,38.8586,38.7493,38.7858,60000.0
2011-05-13 10:55:00,53.22,53.23,53.06,53.08,25800.0,38.7785,38.7858,38.6619,38.6765,25800.0
2011-05-13 11:00:00,53.09,53.13,52.91,52.94,52000.0,38.6837,38.7129,38.5526,38.5744,52000.0
2011-05-13 11:05:00,52.92,53.02,52.88,53.01,26200.0,38.5599,38.6327,38.5307,38.6255,26200.0
2011-05-13 11:10:00,52.99,53.18,52.87,53.16,29800.0,38.6109,38.7493,38.5234,38.7347,29800.0
2011-05-13 11:15:00,53.16,53.18,52.97,52.98,33400.0,38.7347,38.7493,38.5963,38.6036,33400.0
2011-05-13 11:20:00,53.02,53.02,52.82,52.87,47400.0,38.6327,38.6327,38.487,38.5234,47400.0
2011-05-13 11:25:00,52.86,52.93,52.8,52.9,27800.0,38.5162,38.5672,38.4724,38.5453,27800.0
2011-05-13 11:30:00,52.9,52.96,52.8,52.81,21600.0,38.5453,38.589,38.4724,38.4797,21600.0
2011-05-13 11:35:00,52.84,52.95,52.83,52.86,21600.0,38.5016,38.5817,38.4943,38.5162,21600.0
2011-05-13 11:40:00,52.87,52.9,52.65,52.7,23000.0,38.5234,38.5453,38.3631,38.3996,23000.0
2011-05-13 11:45:00,52.7,52.7,52.47,52.62,51600.0,38.3996,38.3996,38.232,38.3413,51600.0
2011-05-13 11:50:00,52.59,52.73,52.56,52.58,30400.0,38.3194,38.4214,38.2976,38.3121,30400.0
2011-05-13 11:55:00,52.58,52.6,52.43,52.5,42600.0,38.3121,38.3267,38.2028,38.2538,42600.0
2011-05-13 12:00:00,52.49,52.71,52.47,52.71,55200.0,38.2466,38.4069,38.232,38.4069,55200.0
2011-05-13 12:05:00,52.68,52.71,52.38,52.38,50400.0,38.385,38.4069,38.1664,38.1664,50400.0
2011-05-13 12:10:00,52.4,52.58,52.27,52.27,71800.0,38.181,38.3121,38.0863,38.0863,71800.0
2011-05-13 12:15:00,52.26,52.47,52.21,52.45,39000.0,38.079,38.232,38.0425,38.2174,39000.0
2011-05-13 12:20:00,52.43,52.55,52.21,52.27,45200.0,38.2028,38.2903,38.0425,38.0863,45200.0
2011-05-13 12:25:00,52.29,52.53,52.24,52.52,58600.0,38.1008,38.2757,38.0644,38.2684,58600.0
2011-05-13 12:30:00,52.58,52.84,52.54,52.77,75400.0,38.3121,38.5016,38.283,38.4506,75400.0
2011-05-13 12:35:00,52.75,52.79,52.58,52.58,14400.0,38.436,38.4652,38.3121,38.3121,14400.0
2011-05-13 12:40:00,52.57,52.67,52.5,52.62,24800.0,38.3048,38.3777,38.2538,38.3413,24800.0
2011-05-13 12:45:00,52.65,52.71,52.6,52.69,11400.0,38.3631,38.4069,38.3267,38.3923,11400.0
2011-05-13 12:50:00,52.69,52.69,52.6,52.6,14400.0,38.3923,38.3923,38.3267,38.3267,14400.0
2011-05-13 12:55:00,52.6,52.6,52.46,52.58,19800.0,38.3267,38.3267,38.2247,38.3121,19800.0
2011-05-13 13:00:00,52.59,52.73,52.52,52.65,13200.0,38.3194,38.4214,38.2684,38.3631,13200.0
2011-05-13 13:05:00,52.6,52.67,52.57,52.57,15600.0,38.3267,38.3777,38.3048,38.3048,15600.0
2011-05-13 13:10:00,52.59,52.65,52.56,52.62,11200.0,38.3194,38.3631,38.2976,38.3413,11200.0
2011-05-13 13:15:00,52.62,52.68,52.56,52.66,12200.0,38.3413,38.385,38.2976,38.3704,12200.0
2011-05-13 13:20:00,52.66,52.77,52.66,52.74,14400.0,38.3704,38.4506,38.3704,38.4287,14400.0
2011-05-13 13:25:00,52.72,52.72,52.59,52.6,9400.0,38.4141,38.4141,38.3194,38.3267,9400.0
2011-05-13 13:30:00,52.6,52.7,52.6,52.7,18400.0,38.3267,38.3996,38.3267,38.3996,18400.0
2011-05-13 13:35:00,52.71,52.71,52.62,52.62,15800.0,38.4069,38.4069,38.3413,38.3413,15800.0
2011-05-13 13:40:00,52.62,52.64,52.53,52.62,21200.0,38.3413,38.3559,38.2757,38.3413,21200.0
2011-05-13 13:45:00,52.62,52.66,52.57,52.57,19600.0,38.3413,38.3704,38.3048,38.3048,19600.0
2011-05-13 13:50:00,52.56,52.58,52.4,52.4,16000.0,38.2976,38.3121,38.181,38.181,16000.0
2011-05-13 13:55:00,52.43,52.63,52.42,52.62,17000.0,38.2028,38.3486,38.1956,38.3413,17000.0
2011-05-13 14:00:00,52.63,52.68,52.6,52.66,21000.0,38.3486,38.385,38.3267,38.3704,21000.0
2011-05-13 14:05:00,52.69,52.83,52.67,52.83,10600.0,38.3923,38.4943,38.3777,38.4943,10600.0
2011-05-13 14:10:00,52.82,52.85,52.74,52.85,14400.0,38.487,38.5089,38.4287,38.5089,14400.0
2011-05-13 14:15:00,52.85,52.99,52.84,52.95,36200.0,38.5089,38.6109,38.5016,38.5817,36200.0
2011-05-13 14:20:00,52.94,53.13,52.93,53.12,22200.0,38.5744,38.7129,38.5672,38.7056,22200.0
2011-05-13 14:25:00,53.11,53.13,52.95,52.96,20800.0,38.6983,38.7129,38.5817,38.589,20800.0
2011-05-13 14:30:00,52.98,53.05,52.93,52.93,25400.0,38.6036,38.6546,38.5672,38.5672,25400.0
2011-05-13 14:35:00,52.92,52.96,52.85,52.96,13600.0,38.5599,38.589,38.5089,38.589,13600.0
2011-05-13 14:40:00,52.98,52.99,52.86,52.86,19400.0,38.6036,38.6109,38.5162,38.5162,19400.0
2011-05-13 14:45:00,52.87,52.87,52.77,52.8,47000.0,38.5234,38.5234,38.4506,38.4724,47000.0
2011-05-13 14:50:00,52.81,52.9,52.77,52.85,39000.0,38.4797,38.5453,38.4506,38.5089,39000.0
2011-05-13 14:55:00,52.84,52.86,52.73,52.85,27600.0,38.5016,38.5162,38.4214,38.5089,27600.0
2011-05-13 15:00:00,52.87,52.88,52.8,52.8,22200.0,38.5234,38.5307,38.4724,38.4724,22200.0
2011-05-13 15:05:00,52.81,52.89,52.8,52.88,51000.0,38.4797,38.538,38.4724,38.5307,51000.0
2011-05-13 15:10:00,52.9,53.03,52.83,53.03,82600.0,38.5453,38.64,38.4943,38.64,82600.0
2011-05-13 15:15:00,53.02,53.03,52.77,52.78,67200.0,38.6327,38.64,38.4506,38.4579,67200.0
2011-05-13 15:20:00,52.77,52.79,52.72,52.74,64200.0,38.4506,38.4652,38.4141,38.4287,64200.0
2011-05-13 15:25:00,52.75,52.75,52.6,52.7,57400.0,38.436,38.436,38.3267,38.3996,57400.0
2011-05-13 15:30:00,52.7,52.76,52.65,52.65,67200.0,38.3996,38.4433,38.3631,38.3631,67200.0
2011-05-13 15:35:00,52.63,52.71,52.62,52.64,91200.0,38.3486,38.4069,38.3413,38.3559,91200.0
2011-05-13 15:40:00,52.65,52.67,52.58,52.65,82800.0,38.3631,38.3777,38.3121,38.3631,82800.0
2011-05-13 15:45:00,52.66,52.72,52.61,52.64,131600.0,38.3704,38.4141,38.334,38.3559,131600.0
2011-05-13 15:50:00,52.65,52.7,52.57,52.69,107000.0,38.3631,38.3996,38.3048,38.3923,107000.0
2011-05-13 15:55:00,52.7,52.73,52.67,52.71,117000.0,38.3996,38.4214,38.3777,38.4069,117000.0
2011-05-16 09:30:00,52.59,52.6,52.12,52.19,83600.0,38.3194,38.3267,37.977,38.028,83600.0
2011-05-16 09:35:00,52.22,52.74,52.22,52.65,69200.0,38.0498,38.4287,38.0498,38.3631,69200.0
2011-05-16 09:40:00,52.65,52.77,52.46,52.55,14000.0,38.3631,38.4506,38.2247,38.2903,14000.0
2011-05-16 09:45:00,52.52,52.67,52.31,52.41,49200.0,38.2684,38.3777,38.1154,38.1883,49200.0
2011-05-16 09:50:00,52.42,52.49,52.24,52.35,40400.0,38.1956,38.2466,38.0644,38.1445,40400.0
2011-05-16 09:55:00,52.37,52.37,52.2,52.24,16200.0,38.1591,38.1591,38.0353,38.0644,16200.0
2011-05-16 10:00:00,52.23,52.71,52.21,52.69,50800.0,38.0571,38.4069,38.0425,38.3923,50800.0
2011-05-16 10:05:00,52.62,52.84,52.57,52.75,57000.0,38.3413,38.5016,38.3048,38.436,57000.0
2011-05-16 10:10:00,52.72,52.84,52.59,52.63,41600.0,38.4141,38.5016,38.3194,38.3486,41600.0
2011-05-16 10:15:00,52.65,52.91,52.57,52.85,36200.0,38.3631,38.5526,38.3048,38.5089,36200.0
2011-05-16 10:20:00,52.87,52.92,52.76,52.85,30200.0,38.5234,38.5599,38.4433,38.5089,30200.0
2011-05-16 10:25:00,52.84,53.07,52.84,53.02,41400.0,38.5016,38.6692,38.5016,38.6327,41400.0
2011-05-16 10:30:00,53.06,53.3,53.02,53.23,49600.0,38.6619,38.8368,38.6327,38.7858,49600.0
2011-05-16 10:35:00,53.25,53.32,53.21,53.32,27800.0,38.8003,38.8513,38.7712,38.8513,27800.0
2011-05-16 10:40:00,53.32,53.43,53.24,53.4,36400.0,38.8513,38.9315,38.793,38.9096,36400.0
2011-05-16 10:45:00,53.39,53.51,53.38,53.41,40400.0,38.9023,38.9898,38.8951,38.9169,40400.0
2011-05-16 10:50:00,53.45,53.67,53.41,53.64,23400.0,38.9461,39.1064,38.9169,39.0845,23400.0
2011-05-16 10:55:00,53.64,53.74,53.6,53.72,30400.0,39.0845,39.1574,39.0554,39.1428,30400.0
2011-05-16 11:00:00,53.67,53.85,53.66,53.82,95600.0,39.1064,39.2375,39.0991,39.2157,95600.0
2011-05-16 11:05:00,53.81,53.85,53.66,53.73,72600.0,39.2084,39.2375,39.0991,39.1501,72600.0
2011-05-16 11:10:00,53.73,53.76,53.5,53.51,60000.0,39.1501,39.1719,38.9825,38.9898,60000.0
2011-05-16 11:15:00,53.51,53.55,53.48,53.55,22800.0,38.9898,39.0189,38.9679,39.0189,22800.0
2011-05-16 11:20:00,53.52,53.6,53.51,53.56,17600.0,38.9971,39.0554,38.9898,39.0262,17600.0
2011-05-16 11:25:00,53.58,53.64,53.46,53.46,35400.0,39.0408,39.0845,38.9533,38.9533,35400.0
2011-05-16 11:30:00,53.46,53.46,53.33,53.37,34400.0,38.9533,38.9533,38.8586,38.8878,34400.0
2011-05-16 11:35:00,53.34,53.48,53.32,53.48,31800.0,38.8659,38.9679,38.8513,38.9679,31800.0
2011-05-16 11:40:00,53.48,53.6,53.46,53.48,45600.0,38.9679,39.0554,38.9533,38.9679,45600.0
2011-05-16 11:45:00,53.51,53.51,53.24,53.24,14800.0,38.9898,38.9898,38.793,38.793,14800.0
2011-05-16 11:50:00,53.23,53.29,53.13,53.17,24200.0,38.7858,38.8295,38.7129,38.742,24200.0
2011-05-16 11:55:00,53.14,53.27,53.13,53.27,17000.0,38.7202,38.8149,38.7129,38.8149,17000.0
2011-05-16 12:00:00,53.26,53.32,53.26,53.26,18600.0,38.8076,38.8513,38.8076,38.8076,18600.0
2011-05-16 12:05:00,53.24,53.24,53.07,53.09,22400.0,38.793,38.793,38.6692,38.6837,22400.0
2011-05-16 12:10:00,53.07,53.09,53.0,53.06,34000.0,38.6692,38.6837,38.6182,38.6619,34000.0
2011-05-16 12:15:00,53.05,53.13,52.98,53.01,18800.0,38.6546,38.7129,38.6036,38.6255,18800.0
2011-05-16 12:20:00,52.99,53.03,52.94,53.01,17000.0,38.6109,38.64,38.5744,38.6255,17000.0
2011-05-16 12:25:00,53.02,53.02,52.93,52.93,11800.0,38.6327,38.6327,38.5672,38.5672,11800.0
2011-05-16 12:30:00,52.94,53.13,52.93,53.1,18000.0,38.5744,38.7129,38.5672,38.691,18000.0
2011-05-16 12:35:00,53.06,53.15,53.01,53.13,28200.0,38.6619,38.7275,38.6255,38.7129,28200.0
2011-05-16 12:40:00,53.15,53.19,53.08,53.08,12000.0,38.7275,38.7566,38.6765,38.6765,12000.0
2011-05-16 12:45:00,53.03,53.04,52.88,52.92,11200.0,38.64,38.6473,38.5307,38.5599,11200.0
2011-05-16 12:50:00,52.94,52.96,52.76,52.76,25800.0,38.5744,38.589,38.4433,38.4433,25800.0
2011-05-16 12:55:00,52.76,52.78,52.7,52.73,22800.0,38.4433,38.4579,38.3996,38.4214,22800.0
2011-05-16 13:00:00,52.71,52.71,52.6,52.69,13200.0,38.4069,38.4069,38.3267,38.3923,13200.0
2011-05-16 13:05:00,52.7,52.76,52.66,52.69,14600.0,38.3996,38.4433,38.3704,38.3923,14600.0
2011-05-16 13:10:00,52.66,52.77,52.53,52.73,24400.0,38.3704,38.4506,38.2757,38.4214,24400.0
2011-05-16 13:15:00,52.74,52.85,52.65,52.85,11600.0,38.4287,38.5089,38.3631,38.5089,11600.0
2011-05-16 13:20:00,52.85,52.9,52.82,52.84,13200.0,38.5089,38.5453,38.487,38.5016,13200.0
2011-05-16 13:25:00,52.79,52.84,52.73,52.8,8600.0,38.4652,38.5016,38.4214,38.4724,8600.0
2011-05-16 13:30:00,52.79,52.96,52.79,52.9,13400.0,38.4652,38.589,38.4652,38.5453,13400.0
2011-05-16 13:35:00,52.9,52.99,52.88,52.98,9200.0,38.5453,38.6109,38.5307,38.6036,9200.0
2011-05-16 13:40:00,52.97,53.09,52.94,53.03,13000.0,38.5963,38.6837,38.5744,38.64,13000.0
2011-05-16 13:45:00,53.07,53.13,53.05,53.08,7800.0,38.6692,38.7129,38.6546,38.6765,7800.0
2011-05-16 13:50:00,53.09,53.13,52.93,52.93,11400.0,38.6837,38.7129,38.5672,38.5672,11400.0
2011-05-16 13:55:00,52.92,53.0,52.88,52.99,15000.0,38.5599,38.6182,38.5307,38.6109,15000.0
2011-05-16 14:00:00,52.96,52.96,52.87,52.93,23200.0,38.589,38.589,38.5234,38.5672,23200.0
2011-05-16 14:05:00,52.93,53.13,52.92,53.1,31800.0,38.5672,38.7129,38.5599,38.691,31800.0
2011-05-16 14:10:00,53.1,53.12,53.02,53.04,19200.0,38.691,38.7056,38.6327,38.6473,19200.0
2011-05-16 14:15:00,53.02,53.04,52.83,52.87,30800.0,38.6327,38.6473,38.4943,38.5234,30800.0
2011-05-16 14:20:00,52.88,52.88,52.7,52.75,26800.0,38.5307,38.5307,38.3996,38.436,26800.0
2011-05-16 14:25:00,52.74,52.74,52.58,52.62,27000.0,38.4287,38.4287,38.3121,38.3413,27000.0
2011-05-16 14:30:00,52.62,52.73,52.52,52.54,33600.0,38.3413,38.4214,38.2684,38.283,33600.0
2011-05-16 14:35:00,52.52,52.54,52.4,52.49,39200.0,38.2684,38.283,38.181,38.2466,39200.0
2011-05-16 14:40:00,52.49,52.65,52.43,52.64,32800.0,38.2466,38.3631,38.2028,38.3559,32800.0
2011-05-16 14:45:00,52.62,52.66,52.57,52.66,27000.0,38.3413,38.3704,38.3048,38.3704,27000.0
2011-05-16 14:50:00,52.67,52.69,52.54,52.56,23600.0,38.3777,38.3923,38.283,38.2976,23600.0
2011-05-16 14:55:00,52.56,52.63,52.54,52.54,33000.0,38.2976,38.3486,38.283,38.283,33000.0
2011-05-16 15:00:00,52.52,52.67,52.52,52.65,21400.0,38.2684,38.3777,38.2684,38.3631,21400.0
2011-05-16 15:05:00,52.65,52.8,52.65,52.7,35800.0,38.3631,38.4724,38.3631,38.3996,35800.0
2011-05-16 15:10:00,52.71,52.72,52.45,52.49,36000.0,38.4069,38.4141,38.2174,38.2466,36000.0
2011-05-16 15:15:00,52.49,52.55,52.44,52.52,33200.0,38.2466,38.2903,38.2101,38.2684,33200.0
2011-05-16 15:20:00,52.51,52.52,52.43,52.45,28200.0,38.2611,38.2684,38.2028,38.2174,28200.0
2011-05-16 15:25:00,52.46,52.48,52.35,52.36,36000.0,38.2247,38.2393,38.1445,38.1518,36000.0
2011-05-16 15:30:00,52.38,52.42,52.34,52.41,37600.0,38.1664,38.1956,38.1373,38.1883,37600.0
2011-05-16 15:35:00,52.38,52.38,52.27,52.3,54400.0,38.1664,38.1664,38.0863,38.1081,54400.0
2011-05-16 15:40:00,52.3,52.31,52.15,52.16,66400.0,38.1081,38.1154,37.9988,38.0061,66400.0
2011-05-16 15:45:00,52.16,52.23,52.12,52.18,134400.0,38.0061,38.0571,37.977,38.0207,134400.0
2011-05-16 15:50:00,52.19,52.4,52.15,52.35,129600.0,38.028,38.181,37.9988,38.1445,129600.0
2011-05-16 15:55:00,52.36,52.38,52.31,52.34,195800.0,38.1518,38.1664,38.1154,38.1373,195800.0
2011-05-17 09:30:00,52.07,52.17,51.88,52.12,107200.0,37.9405,38.0134,37.8021,37.977,107200.0
2011-05-17 09:35:00,52.13,52.22,52.02,52.15,27800.0,37.9842,38.0498,37.9041,37.9988,27800.0
2011-05-17 09:40:00,52.15,52.24,52.03,52.08,54000.0,37.9988,38.0644,37.9114,37.9478,54000.0
2011-05-17 09:45:00,52.04,52.35,52.03,52.27,73200.0,37.9187,38.1445,37.9114,38.0863,73200.0
2011-05-17 09:50:00,52.29,52.34,52.17,52.26,77200.0,38.1008,38.1373,38.0134,38.079,77200.0
2011-05-17 09:55:00,52.27,52.63,52.24,52.6,59800.0,38.0863,38.3486,38.0644,38.3267,59800.0
2011-05-17 10:00:00,52.6,52.6,52.21,52.45,108400.0,38.3267,38.3267,38.0425,38.2174,108400.0
2011-05-17 10:05:00,52.45,52.5,52.21,52.32,67000.0,38.2174,38.2538,38.0425,38.1227,67000.0
2011-05-17 10:10:00,52.35,52.46,52.23,52.37,43200.0,38.1445,38.2247,38.0571,38.1591,43200.0
2011-05-17 10:15:00,52.35,52.82,52.35,52.75,46800.0,38.1445,38.487,38.1445,38.436,46800.0
2011-05-17 10:20:00,52.77,52.87,52.69,52.81,54200.0,38.4506,38.5234,38.3923,38.4797,54200.0
2011-05-17 10:25:00,52.83,52.93,52.77,52.83,49600.0,38.4943,38.5672,38.4506,38.4943,49600.0
2011-05-17 10:30:00,52.87,52.92,52.65,52.65,31800.0,38.5234,38.5599,38.3631,38.3631,31800.0
2011-05-17 10:35:00,52.63,52.73,52.6,52.73,29600.0,38.3486,38.4214,38.3267,38.4214,29600.0
2011-05-17 10:40:00,52.73,52.77,52.65,52.74,37000.0,38.4214,38.4506,38.3631,38.4287,37000.0
2011-05-17 10:45:00,52.69,52.72,52.59,52.63,36000.0,38.3923,38.4141,38.3194,38.3486,36000.0
2011-05-17 10:50:00,52.6,52.63,52.45,52.52,51800.0,38.3267,38.3486,38.2174,38.2684,51800.0
2011-05-17 10:55:00,52.52,52.6,52.37,52.45,43600.0,38.2684,38.3267,38.1591,38.2174,43600.0
2011-05-17 11:00:00,52.47,52.49,52.32,52.46,124800.0,38.232,38.2466,38.1227,38.2247,124800.0
2011-05-17 11:05:00,52.45,52.48,52.27,52.29,61200.0,38.2174,38.2393,38.0863,38.1008,61200.0
2011-05-17 11:10:00,52.31,52.45,52.26,52.45,32400.0,38.1154,38.2174,38.079,38.2174,32400.0
2011-05-17 11:15:00,52.42,52.43,52.19,52.19,47600.0,38.1956,38.2028,38.028,38.028,47600.0
2011-05-17 11:20:00,52.19,52.4,52.18,52.27,79800.0,38.028,38.181,38.0207,38.0863,79800.0
2011-05-17 11:25:00,52.27,52.42,52.23,52.4,66200.0,38.0863,38.1956,38.0571,38.181,66200.0
2011-05-17 11:30:00,52.41,52.52,52.27,52.29,84200.0,38.1883,38.2684,38.0863,38.1008,84200.0
2011-05-17 11:35:00,52.27,52.34,52.16,52.16,70400.0,38.0863,38.1373,38.0061,38.0061,70400.0
2011-05-17 11:40:00,52.18,52.46,52.18,52.43,25400.0,38.0207,38.2247,38.0207,38.2028,25400.0
2011-05-17 11:45:00,52.43,52.56,52.42,52.54,19400.0,38.2028,38.2976,38.1956,38.283,19400.0
2011-05-17 11:50:00,52.56,52.63,52.46,52.46,20800.0,38.2976,38.3486,38.2247,38.2247,20800.0
2011-05-17 11:55:00,52.46,52.67,52.45,52.57,82000.0,38.2247,38.3777,38.2174,38.3048,82000.0
2011-05-17 12:00:00,52.59,52.6,52.41,52.45,27600.0,38.3194,38.3267,38.1883,38.2174,27600.0
2011-05-17 12:05:00,52.45,52.46,52.3,52.33,37800.0,38.2174,38.2247,38.1081,38.13,37800.0
2011-05-17 12:10:00,52.32,52.58,52.3,52.58,26000.0,38.1227,38.3121,38.1081,38.3121,26000.0
2011-05-17 12:15:00,52.58,52.65,52.54,52.56,18800.0,38.3121,38.3631,38.283,38.2976,18800.0
2011-05-17 12:20:00,52.56,52.66,52.54,52.63,15000.0,38.2976,38.3704,38.283,38.3486,15000.0
2011-05-17 12:25:00,52.63,52.63,52.49,52.53,16600.0,38.3486,38.3486,38.2466,38.2757,16600.0
2011-05-17 12:30:00,52.51,52.61,52.47,52.57,26400.0,38.2611,38.334,38.232,38.3048,26400.0
2011-05-17 12:35:00,52.58,52.59,52.52,52.56,14800.0,38.3121,38.3194,38.2684,38.2976,14800.0
2011-05-17 12:40:00,52.58,52.77,52.58,52.77,31000.0,38.3121,38.4506,38.3121,38.4506,31000.0
2011-05-17 12:45:00,52.77,52.81,52.57,52.61,39200.0,38.4506,38.4797,38.3048,38.334,39200.0
2011-05-17 12:50:00,52.6,52.63,52.51,52.54,30000.0,38.3267,38.3486,38.2611,38.283,30000.0
2011-05-17 12:55:00,52.53,52.6,52.46,52.55,25800.0,38.2757,38.3267,38.2247,38.2903,25800.0
2011-05-17 13:00:00,52.57,52.66,52.48,52.59,24200.0,38.3048,38.3704,38.2393,38.3194,24200.0
2011-05-17 13:05:00,52.62,52.69,52.6,52.69,17200.0,38.3413,38.3923,38.3267,38.3923,17200.0
2011-05-17 13:10:00,52.68,52.71,52.63,52.68,20600.0,38.385,38.4069,38.3486,38.385,20600.0
2011-05-17 13:15:00,52.7,52.74,52.67,52.67,16000.0,38.3996,38.4287,38.3777,38.3777,16000.0
2011-05-17 13:20:00,52.67,52.7,52.59,52.66,17600.0,38.3777,38.3996,38.3194,38.3704,17600.0
2011-05-17 13:25:00,52.66,52.87,52.66,52.84,29400.0,38.3704,38.5234,38.3704,38.5016,29400.0
2011-05-17 13:30:00,52.82,52.9,52.8,52.82,31600.0,38.487,38.5453,38.4724,38.487,31600.0
2011-05-17 13:35:00,52.83,52.83,52.71,52.72,30600.0,38.4943,38.4943,38.4069,38.4141,30600.0
2011-05-17 13:40:00,52.72,52.78,52.69,52.77,20400.0,38.4141,38.4579,38.3923,38.4506,20400.0
2011-05-17 13:45:00,52.77,52.85,52.74,52.77,44200.0,38.4506,38.5089,38.4287,38.4506,44200.0
2011-05-17 13:50:00,52.77,52.82,52.67,52.68,36600.0,38.4506,38.487,38.3777,38.385,36600.0
2011-05-17 13:55:00,52.67,52.79,52.66,52.73,43200.0,38.3777,38.4652,38.3704,38.4214,43200.0
2011-05-17 14:00:00,52.72,52.97,52.68,52.95,69200.0,38.4141,38.5963,38.385,38.5817,69200.0
2011-05-17 14:05:00,52.95,53.06,52.93,52.93,53800.0,38.5817,38.6619,38.5672,38.5672,53800.0
2011-05-17 14:10:00,52.96,53.0,52.82,52.82,24600.0,38.589,38.6182,38.487,38.487,24600.0
2011-05-17 14:15:00,52.82,52.9,52.73,52.78,30800.0,38.487,38.5453,38.4214,38.4579,30800.0
2011-05-17 14:20:00,52.81,52.83,52.62,52.62,28600.0,38.4797,38.4943,38.3413,38.3413,28600.0
2011-05-17 14:25:00,52.6,52.74,52.58,52.7,28800.0,38.3267,38.4287,38.3121,38.3996,28800.0
2011-05-17 14:30:00,52.7,52.8,52.66,52.78,49600.0,38.3996,38.4724,38.3704,38.4579,49600.0
2011-05-17 14:35:00,52.8,52.95,52.78,52.92,52800.0,38.4724,38.5817,38.4579,38.5599,52800.0
2011-05-17 14:40:00,52.9,52.92,52.67,52.67,34200.0,38.5453,38.5599,38.3777,38.3777,34200.0
2011-05-17 14:45:00,52.67,52.86,52.62,52.81,40000.0,38.3777,38.5162,38.3413,38.4797,40000.0
2011-05-17 14:50:00,52.84,52.99,52.82,52.86,46200.0,38.5016,38.6109,38.487,38.5162,46200.0
2011-05-17 14:55:00,52.86,53.06,52.82,53.05,48600.0,38.5162,38.6619,38.487,38.6546,48600.0
2011-05-17 15:00:00,53.07,53.09,52.91,52.99,45800.0,38.6692,38.6837,38.5526,38.6109,45800.0
2011-05-17 15:05:00,52.96,52.99,52.77,52.82,41000.0,38.589,38.6109,38.4506,38.487,41000.0
2011-05-17 15:10:00,52.84,52.94,52.83,52.9,58800.0,38.5016,38.5744,38.4943,38.5453,58800.0
2011-05-17 15:15:00,52.88,52.9,52.69,52.77,51200.0,38.5307,38.5453,38.3923,38.4506,51200.0
2011-05-17 15:20:00,52.77,52.83,52.66,52.7,64600.0,38.4506,38.4943,38.3704,38.3996,64600.0
2011-05-17 15:25:00,52.7,52.71,52.55,52.66,70000.0,38.3996,38.4069,38.2903,38.3704,70000.0
2011-05-17 15:30:00,52.65,52.84,52.65,52.79,64200.0,38.3631,38.5016,38.3631,38.4652,64200.0
2011-05-17 15:35:00,52.78,52.82,52.71,52.74,85200.0,38.4579,38.487,38.4069,38.4287,85200.0
2011-05-17 15:40:00,52.74,52.77,52.68,52.71,67200.0,38.4287,38.4506,38.385,38.4069,67200.0
2011-05-17 15:45:00,52.71,52.93,52.7,52.85,118000.0,38.4069,38.5672,38.3996,38.5089,118000.0
2011-05-17 15:50:00,52.87,52.88,52.69,52.77,114200.0,38.5234,38.5307,38.3923,38.4506,114200.0
2011-05-17 15:55:00,52.78,52.83,52.73,52.82,137200.0,38.4579,38.4943,38.4214,38.487,137200.0
2011-05-18 09:30:00,52.95,53.17,52.83,52.95,64200.0,38.5817,38.742,38.4943,38.5817,64200.0
2011-05-18 09:35:00,52.97,53.05,52.75,52.95,29400.0,38.5963,38.6546,38.436,38.5817,29400.0
2011-05-18 09:40:00,52.95,53.27,52.95,53.26,71600.0,38.5817,38.8149,38.5817,38.8076,71600.0
2011-05-18 09:45:00,53.23,53.24,53.11,53.24,115400.0,38.7858,38.793,38.6983,38.793,115400.0
2011-05-18 09:50:00,53.22,53.34,53.04,53.23,61000.0,38.7785,38.8659,38.6473,38.7858,61000.0
2011-05-18 09:55:00,53.24,53.32,53.06,53.07,34400.0,38.793,38.8513,38.6619,38.6692,34400.0
2011-05-18 10:00:00,53.08,53.26,53.07,53.25,73600.0,38.6765,38.8076,38.6692,38.8003,73600.0
2011-05-18 10:05:00,53.25,53.29,53.19,53.23,30800.0,38.8003,38.8295,38.7566,38.7858,30800.0
2011-05-18 10:10:00,53.25,53.27,53.2,53.21,29400.0,38.8003,38.8149,38.7639,38.7712,29400.0
2011-05-18 10:15:00,53.23,53.23,53.13,53.23,24200.0,38.7858,38.7858,38.7129,38.7858,24200.0
2011-05-18 10:20:00,53.21,53.21,53.0,53.06,29200.0,38.7712,38.7712,38.6182,38.6619,29200.0
2011-05-18 10:25:00,53.09,53.12,53.0,53.08,57800.0,38.6837,38.7056,38.6182,38.6765,57800.0
2011-05-18 10:30:00,53.11,53.26,53.06,53.23,177000.0,38.6983,38.8076,38.6619,38.7858,177000.0
2011-05-18 10:35:00,53.22,53.57,53.22,53.57,172000.0,38.7785,39.0335,38.7785,39.0335,172000.0
2011-05-18 10:40:00,53.56,53.57,53.51,53.54,65600.0,39.0262,39.0335,38.9898,39.0116,65600.0
2011-05-18 10:45:00,53.56,53.69,53.54,53.6,74600.0,39.0262,39.1209,39.0116,39.0554,74600.0
2011-05-18 10:50:00,53.61,53.61,53.43,53.46,50800.0,39.0626,39.0626,38.9315,38.9533,50800.0
2011-05-18 10:55:00,53.47,53.5,53.31,53.42,31000.0,38.9606,38.9825,38.844,38.9242,31000.0
2011-05-18 11:00:00,53.43,53.54,53.39,53.5,34000.0,38.9315,39.0116,38.9023,38.9825,34000.0
2011-05-18 11:05:00,53.52,53.57,53.36,53.42,35200.0,38.9971,39.0335,38.8805,38.9242,35200.0
2011-05-18 11:10:00,53.38,53.38,53.22,53.31,22800.0,38.8951,38.8951,38.7785,38.844,22800.0
2011-05-18 11:15:00,53.35,53.35,53.18,53.22,15200.0,38.8732,38.8732,38.7493,38.7785,15200.0
2011-05-18 11:20:00,53.22,53.22,53.11,53.14,18800.0,38.7785,38.7785,38.6983,38.7202,18800.0
2011-05-18 11:25:00,53.17,53.25,53.14,53.24,13000.0,38.742,38.8003,38.7202,38.793,13000.0
2011-05-18 11:30:00,53.23,53.33,53.21,53.28,22200.0,38.7858,38.8586,38.7712,38.8222,22200.0
2011-05-18 11:35:00,53.31,53.41,53.28,53.33,15600.0,38.844,38.9169,38.8222,38.8586,15600.0
2011-05-18 11:40:00,53.33,53.48,53.33,53.48,43000.0,38.8586,38.9679,38.8586,38.9679,43000.0
2011-05-18 11:45:00,53.46,53.5,53.45,53.49,24000.0,38.9533,38.9825,38.9461,38.9752,24000.0
2011-05-18 11:50:00,53.49,53.52,53.38,53.38,25000.0,38.9752,38.9971,38.8951,38.8951,25000.0
2011-05-18 11:55:00,53.38,53.41,53.34,53.35,21200.0,38.8951,38.9169,38.8659,38.8732,21200.0
2011-05-18 12:00:00,53.35,53.49,53.35,53.41,28600.0,38.8732,38.9752,38.8732,38.9169,28600.0
2011-05-18 12:05:00,53.4,53.4,53.33,53.37,40000.0,38.9096,38.9096,38.8586,38.8878,40000.0
2011-05-18 12:10:00,53.37,53.4,53.31,53.36,21000.0,38.8878,38.9096,38.844,38.8805,21000.0
2011-05-18 12:15:00,53.35,53.47,53.35,53.42,20000.0,38.8732,38.9606,38.8732,38.9242,20000.0
2011-05-18 12:20:00,53.41,53.44,53.34,53.38,16400.0,38.9169,38.9388,38.8659,38.8951,16400.0
2011-05-18 12:25:00,53.35,53.46,53.31,53.46,19800.0,38.8732,38.9533,38.844,38.9533,19800.0
2011-05-18 12:30:00,53.46,53.51,53.41,53.48,38000.0,38.9533,38.9898,38.9169,38.9679,38000.0
2011-05-18 12:35:00,53.48,53.49,53.38,53.41,10400.0,38.9679,38.9752,38.8951,38.9169,10400.0
2011-05-18 12:40:00,53.41,53.48,53.37,53.41,6200.0,38.9169,38.9679,38.8878,38.9169,6200.0
2011-05-18 12:45:00,53.39,53.5,53.39,53.49,47800.0,38.9023,38.9825,38.9023,38.9752,47800.0
2011-05-18 12:50:00,53.5,53.5,53.44,53.45,20400.0,38.9825,38.9825,38.9388,38.9461,20400.0
2011-05-18 12:55:00,53.45,53.53,53.45,53.46,65800.0,38.9461,39.0043,38.9461,38.9533,65800.0
2011-05-18 13:00:00,53.47,53.6,53.47,53.58,86000.0,38.9606,39.0554,38.9606,39.0408,86000.0
2011-05-18 13:05:00,53.56,53.65,53.55,53.65,40800.0,39.0262,39.0918,39.0189,39.0918,40800.0
2011-05-18 13:10:00,53.65,53.74,53.63,53.64,47400.0,39.0918,39.1574,39.0772,39.0845,47400.0
2011-05-18 13:15:00,53.64,53.65,53.56,53.58,23400.0,39.0845,39.0918,39.0262,39.0408,23400.0
2011-05-18 13:20:00,53.58,53.6,53.52,53.52,24800.0,39.0408,39.0554,38.9971,38.9971,24800.0
2011-05-18 13:25:00,53.55,53.56,53.49,53.52,12000.0,39.0189,39.0262,38.9752,38.9971,12000.0
2011-05-18 13:30:00,53.52,53.52,53.48,53.49,25800.0,38.9971,38.9971,38.9679,38.9752,25800.0
2011-05-18 13:35:00,53.51,53.54,53.44,53.44,20000.0,38.9898,39.0116,38.9388,38.9388,20000.0
2011-05-18 13:40:00,53.45,53.49,53.41,53.44,12400.0,38.9461,38.9752,38.9169,38.9388,12400.0
2011-05-18 13:45:00,53.41,53.54,53.41,53.52,28600.0,38.9169,39.0116,38.9169,38.9971,28600.0
2011-05-18 13:50:00,53.51,53.55,53.49,53.52,34800.0,38.9898,39.0189,38.9752,38.9971,34800.0
2011-05-18 13:55:00,53.52,53.56,53.45,53.48,89000.0,38.9971,39.0262,38.9461,38.9679,89000.0
2011-05-18 14:00:00,53.45,53.48,53.33,53.37,46800.0,38.9461,38.9679,38.8586,38.8878,46800.0
2011-05-18 14:05:00,53.35,53.52,53.35,53.41,78200.0,38.8732,38.9971,38.8732,38.9169,78200.0
2011-05-18 14:10:00,53.41,53.5,53.37,53.4,27200.0,38.9169,38.9825,38.8878,38.9096,27200.0
2011-05-18 14:15:00,53.4,53.41,53.27,53.3,48600.0,38.9096,38.9169,38.8149,38.8368,48600.0
2011-05-18 14:20:00,53.31,53.35,53.12,53.19,69400.0,38.844,38.8732,38.7056,38.7566,69400.0
2011-05-18 14:25:00,53.19,53.31,53.15,53.26,142000.0,38.7566,38.844,38.7275,38.8076,142000.0
2011-05-18 14:30:00,53.27,53.44,53.27,53.41,92800.0,38.8149,38.9388,38.8149,38.9169,92800.0
2011-05-18 14:35:00,53.43,53.45,53.27,53.28,46200.0,38.9315,38.9461,38.8149,38.8222,46200.0
2011-05-18 14:40:00,53.26,53.36,53.26,53.34,32600.0,38.8076,38.8805,38.8076,38.8659,32600.0
2011-05-18 14:45:00,53.35,53.41,53.31,53.33,28400.0,38.8732,38.9169,38.844,38.8586,28400.0
2011-05-18 14:50:00,53.34,53.38,53.25,53.27,43000.0,38.8659,38.8951,38.8003,38.8149,43000.0
2011-05-18 14:55:00,53.27,53.33,53.18,53.24,40800.0,38.8149,38.8586,38.7493,38.793,40800.0
2011-05-18 15:00:00,53.24,53.38,53.22,53.38,41800.0,38.793,38.8951,38.7785,38.8951,41800.0
2011-05-18 15:05:00,53.36,53.42,53.31,53.33,36600.0,38.8805,38.9242,38.844,38.8586,36600.0
2011-05-18 15:10:00,53.31,53.39,53.3,53.3,27800.0,38.844,38.9023,38.8368,38.8368,27800.0
2011-05-18 15:15:00,53.32,53.33,53.27,53.33,50000.0,38.8513,38.8586,38.8149,38.8586,50000.0
2011-05-18 15:20:00,53.34,53.38,53.29,53.37,31600.0,38.8659,38.8951,38.8295,38.8878,31600.0
2011-05-18 15:25:00,53.38,53.42,53.34,53.42,24200.0,38.8951,38.9242,38.8659,38.9242,24200.0
2011-05-18 15:30:00,53.43,53.46,53.37,53.38,60600.0,38.9315,38.9533,38.8878,38.8951,60600.0
2011-05-18 15:35:00,53.38,53.38,53.32,53.37,40400.0,38.8951,38.8951,38.8513,38.8878,40400.0
2011-05-18 15:40:00,53.38,53.41,53.31,53.4,54400.0,38.8951,38.9169,38.844,38.9096,54400.0
2011-05-18 15:45:00,53.4,53.45,53.28,53.3,110600.0,38.9096,38.9461,38.8222,38.8368,110600.0
2011-05-18 15:50:00,53.3,53.37,53.25,53.33,101800.0,38.8368,38.8878,38.8003,38.8586,101800.0
2011-05-18 15:55:00,53.33,53.35,53.25,53.31,147000.0,38.8586,38.8732,38.8003,38.844,147000.0
2011-05-19 09:30:00,53.49,53.61,53.42,53.43,45000.0,38.9752,39.0626,38.9242,38.9315,45000.0
2011-05-19 09:35:00,53.43,53.49,53.22,53.26,63200.0,38.9315,38.9752,38.7785,38.8076,63200.0
2011-05-19 09:40:00,53.26,53.29,53.1,53.24,35800.0,38.8076,38.8295,38.691,38.793,35800.0
2011-05-19 09:45:00,53.24,53.24,52.97,53.02,49200.0,38.793,38.793,38.5963,38.6327,49200.0
2011-05-19 09:50:00,53.02,53.29,53.01,53.22,64800.0,38.6327,38.8295,38.6255,38.7785,64800.0
2011-05-19 09:55:00,53.24,53.3,53.02,53.26,65800.0,38.793,38.8368,38.6327,38.8076,65800.0
2011-05-19 10:00:00,53.26,53.26,52.85,53.18,102800.0,38.8076,38.8076,38.5089,38.7493,102800.0
2011-05-19 10:05:00,53.2,53.37,53.07,53.15,94200.0,38.7639,38.8878,38.6692,38.7275,94200.0
2011-05-19 10:10:00,53.23,53.23,52.86,52.97,47400.0,38.7858,38.7858,38.5162,38.5963,47400.0
2011-05-19 10:15:00,52.99,53.1,52.85,53.1,32800.0,38.6109,38.691,38.5089,38.691,32800.0
2011-05-19 10:20:00,53.06,53.18,53.06,53.13,18000.0,38.6619,38.7493,38.6619,38.7129,18000.0
2011-05-19 10:25:00,53.11,53.24,53.04,53.2,18600.0,38.6983,38.793,38.6473,38.7639,18600.0
2011-05-19 10:30:00,53.22,53.22,52.99,53.15,45800.0,38.7785,38.7785,38.6109,38.7275,45800.0
2011-05-19 10:35:00,53.17,53.25,53.02,53.07,52400.0,38.742,38.8003,38.6327,38.6692,52400.0
2011-05-19 10:40:00,53.07,53.12,52.82,52.83,60000.0,38.6692,38.7056,38.487,38.4943,60000.0
2011-05-19 10:45:00,52.83,52.92,52.77,52.92,21000.0,38.4943,38.5599,38.4506,38.5599,21000.0
2011-05-19 10:50:00,52.91,52.93,52.67,52.67,40600.0,38.5526,38.5672,38.3777,38.3777,40600.0
2011-05-19 10:55:00,52.66,52.71,52.59,52.68,32000.0,38.3704,38.4069,38.3194,38.385,32000.0
2011-05-19 11:00:00,52.68,52.88,52.6,52.85,33200.0,38.385,38.5307,38.3267,38.5089,33200.0
2011-05-19 11:05:00,52.83,52.85,52.7,52.7,64000.0,38.4943,38.5089,38.3996,38.3996,64000.0
2011-05-19 11:10:00,52.7,52.74,52.55,52.68,98000.0,38.3996,38.4287,38.2903,38.385,98000.0
2011-05-19 11:15:00,52.65,52.74,52.63,52.66,54800.0,38.3631,38.4287,38.3486,38.3704,54800.0
2011-05-19 11:20:00,52.67,52.7,52.62,52.66,63000.0,38.3777,38.3996,38.3413,38.3704,63000.0
2011-05-19 11:25:00,52.63,52.72,52.63,52.69,40000.0,38.3486,38.4141,38.3486,38.3923,40000.0
2011-05-19 11:30:00,52.69,52.72,52.63,52.66,32800.0,38.3923,38.4141,38.3486,38.3704,32800.0
2011-05-19 11:35:00,52.66,53.1,52.66,52.99,63600.0,38.3704,38.691,38.3704,38.6109,63600.0
2011-05-19 11:40:00,53.0,53.02,52.88,52.95,41600.0,38.6182,38.6327,38.5307,38.5817,41600.0
2011-05-19 11:45:00,52.9,52.97,52.86,52.9,36600.0,38.5453,38.5963,38.5162,38.5453,36600.0
2011-05-19 11:50:00,52.89,53.02,52.88,52.91,41000.0,38.538,38.6327,38.5307,38.5526,41000.0
2011-05-19 11:55:00,52.91,52.92,52.74,52.77,24200.0,38.5526,38.5599,38.4287,38.4506,24200.0
2011-05-19 12:00:00,52.74,52.83,52.64,52.64,31400.0,38.4287,38.4943,38.3559,38.3559,31400.0
2011-05-19 12:05:00,52.63,52.85,52.63,52.8,46000.0,38.3486,38.5089,38.3486,38.4724,46000.0
2011-05-19 12:10:00,52.81,52.93,52.81,52.93,18200.0,38.4797,38.5672,38.4797,38.5672,18200.0
2011-05-19 12:15:00,52.91,52.97,52.85,52.97,31600.0,38.5526,38.5963,38.5089,38.5963,31600.0
2011-05-19 12:20:00,52.96,52.99,52.88,52.88,14000.0,38.589,38.6109,38.5307,38.5307,14000.0
2011-05-19 12:25:00,52.88,53.08,52.85,53.02,29800.0,38.5307,38.6765,38.5089,38.6327,29800.0
2011-05-19 12:30:00,53.02,53.08,53.0,53.07,24200.0,38.6327,38.6765,38.6182,38.6692,24200.0
2011-05-19 12:35:00,53.07,53.08,53.02,53.08,14000.0,38.6692,38.6765,38.6327,38.6765,14000.0
2011-05-19 12:40:00,53.07,53.09,53.04,53.06,14800.0,38.6692,38.6837,38.6473,38.6619,14800.0
2011-05-19 12:45:00,53.07,53.07,52.93,52.97,10800.0,38.6692,38.6692,38.5672,38.5963,10800.0
2011-05-19 12:50:00,52.99,53.01,52.94,52.99,28000.0,38.6109,38.6255,38.5744,38.6109,28000.0
2011-05-19 12:55:00,53.01,53.01,52.93,52.99,20800.0,38.6255,38.6255,38.5672,38.6109,20800.0
2011-05-19 13:00:00,53.0,53.07,52.99,53.05,14400.0,38.6182,38.6692,38.6109,38.6546,14400.0
2011-05-19 13:05:00,53.04,53.12,53.03,53.12,20000.0,38.6473,38.7056,38.64,38.7056,20000.0
2011-05-19 13:10:00,53.12,53.13,53.06,53.08,16200.0,38.7056,38.7129,38.6619,38.6765,16200.0
2011-05-19 13:15:00,53.1,53.17,53.07,53.13,18800.0,38.691,38.742,38.6692,38.7129,18800.0
2011-05-19 13:20:00,53.17,53.17,53.07,53.1,14600.0,38.742,38.742,38.6692,38.691,14600.0
2011-05-19 13:25:00,53.09,53.09,53.02,53.06,11800.0,38.6837,38.6837,38.6327,38.6619,11800.0
2011-05-19 13:30:00,53.07,53.13,53.05,53.12,15800.0,38.6692,38.7129,38.6546,38.7056,15800.0
2011-05-19 13:35:00,53.13,53.13,53.08,53.08,14000.0,38.7129,38.7129,38.6765,38.6765,14000.0
2011-05-19 13:40:00,53.06,53.06,52.96,53.01,16400.0,38.6619,38.6619,38.589,38.6255,16400.0
2011-05-19 13:45:00,52.99,53.1,52.95,53.07,20600.0,38.6109,38.691,38.5817,38.6692,20600.0
2011-05-19 13:50:00,53.08,53.1,52.95,52.97,36000.0,38.6765,38.691,38.5817,38.5963,36000.0
2011-05-19 13:55:00,52.97,53.1,52.94,53.09,33200.0,38.5963,38.691,38.5744,38.6837,33200.0
2011-05-19 14:00:00,53.04,53.1,53.03,53.03,20000.0,38.6473,38.691,38.64,38.64,20000.0
2011-05-19 14:05:00,53.04,53.08,52.98,52.99,18000.0,38.6473,38.6765,38.6036,38.6109,18000.0
2011-05-19 14:10:00,52.97,52.99,52.77,52.81,32000.0,38.5963,38.6109,38.4506,38.4797,32000.0
2011-05-19 14:15:00,52.81,52.83,52.72,52.77,22600.0,38.4797,38.4943,38.4141,38.4506,22600.0
2011-05-19 14:20:00,52.77,52.84,52.75,52.76,13800.0,38.4506,38.5016,38.436,38.4433,13800.0
2011-05-19 14:25:00,52.73,52.77,52.67,52.73,22400.0,38.4214,38.4506,38.3777,38.4214,22400.0
2011-05-19 14:30:00,52.7,52.72,52.66,52.72,20000.0,38.3996,38.4141,38.3704,38.4141,20000.0
2011-05-19 14:35:00,52.72,52.74,52.68,52.7,29200.0,38.4141,38.4287,38.385,38.3996,29200.0
2011-05-19 14:40:00,52.7,52.73,52.55,52.6,40400.0,38.3996,38.4214,38.2903,38.3267,40400.0
2011-05-19 14:45:00,52.6,52.61,52.54,52.56,23200.0,38.3267,38.334,38.283,38.2976,23200.0
2011-05-19 14:50:00,52.57,52.68,52.55,52.65,28000.0,38.3048,38.385,38.2903,38.3631,28000.0
2011-05-19 14:55:00,52.65,52.68,52.58,52.63,37000.0,38.3631,38.385,38.3121,38.3486,37000.0
2011-05-19 15:00:00,52.63,52.77,52.63,52.74,22200.0,38.3486,38.4506,38.3486,38.4287,22200.0
2011-05-19 15:05:00,52.75,52.82,52.75,52.79,18600.0,38.436,38.487,38.436,38.4652,18600.0
2011-05-19 15:10:00,52.8,52.86,52.79,52.85,33200.0,38.4724,38.5162,38.4652,38.5089,33200.0
2011-05-19 15:15:00,52.84,52.91,52.81,52.91,20600.0,38.5016,38.5526,38.4797,38.5526,20600.0
2011-05-19 15:20:00,52.91,53.07,52.91,53.02,27200.0,38.5526,38.6692,38.5526,38.6327,27200.0
2011-05-19 15:25:00,53.03,53.08,53.01,53.06,24200.0,38.64,38.6765,38.6255,38.6619,24200.0
2011-05-19 15:30:00,53.06,53.12,52.98,52.99,34800.0,38.6619,38.7056,38.6036,38.6109,34800.0
2011-05-19 15:35:00,52.98,52.99,52.89,52.97,31600.0,38.6036,38.6109,38.538,38.5963,31600.0
2011-05-19 15:40:00,52.97,52.98,52.87,52.88,55600.0,38.5963,38.6036,38.5234,38.5307,55600.0
2011-05-19 15:45:00,52.9,52.93,52.88,52.9,130000.0,38.5453,38.5672,38.5307,38.5453,130000.0
2011-05-19 15:50:00,52.9,52.92,52.8,52.9,167600.0,38.5453,38.5599,38.4724,38.5453,167600.0
2011-05-19 15:55:00,52.9,52.99,52.89,52.99,122000.0,38.5453,38.6109,38.538,38.6109,122000.0
2011-05-20 09:30:00,53.04,53.04,52.88,52.95,190200.0,38.6473,38.6473,38.5307,38.5817,190200.0
2011-05-20 09:35:00,52.95,52.96,52.75,52.81,73200.0,38.5817,38.589,38.436,38.4797,73200.0
2011-05-20 09:40:00,52.83,52.85,52.64,52.67,63400.0,38.4943,38.5089,38.3559,38.3777,63400.0
2011-05-20 09:45:00,52.63,52.64,52.51,52.56,47800.0,38.3486,38.3559,38.2611,38.2976,47800.0
2011-05-20 09:50:00,52.55,52.65,52.5,52.54,52800.0,38.2903,38.3631,38.2538,38.283,52800.0
2011-05-20 09:55:00,52.5,52.59,52.49,52.55,106000.0,38.2538,38.3194,38.2466,38.2903,106000.0
2011-05-20 10:00:00,52.55,52.76,52.47,52.73,86800.0,38.2903,38.4433,38.232,38.4214,86800.0
2011-05-20 10:05:00,52.76,52.76,52.49,52.57,86600.0,38.4433,38.4433,38.2466,38.3048,86600.0
2011-05-20 10:10:00,52.61,52.64,52.49,52.52,88200.0,38.334,38.3559,38.2466,38.2684,88200.0
2011-05-20 10:15:00,52.52,52.73,52.46,52.71,50800.0,38.2684,38.4214,38.2247,38.4069,50800.0
2011-05-20 10:20:00,52.73,52.78,52.64,52.66,67600.0,38.4214,38.4579,38.3559,38.3704,67600.0
2011-05-20 10:25:00,52.69,52.95,52.69,52.88,73000.0,38.3923,38.5817,38.3923,38.5307,73000.0
2011-05-20 10:30:00,52.87,52.94,52.7,52.76,87800.0,38.5234,38.5744,38.3996,38.4433,87800.0
2011-05-20 10:35:00,52.79,52.84,52.72,52.8,20600.0,38.4652,38.5016,38.4141,38.4724,20600.0
2011-05-20 10:40:00,52.8,52.87,52.65,52.65,27800.0,38.4724,38.5234,38.3631,38.3631,27800.0
2011-05-20 10:45:00,52.63,52.63,52.44,52.58,51600.0,38.3486,38.3486,38.2101,38.3121,51600.0
2011-05-20 10:50:00,52.58,52.85,52.55,52.85,33200.0,38.3121,38.5089,38.2903,38.5089,33200.0
2011-05-20 10:55:00,52.85,52.91,52.68,52.81,19400.0,38.5089,38.5526,38.385,38.4797,19400.0
2011-05-20 11:00:00,52.8,52.81,52.74,52.75,8800.0,38.4724,38.4797,38.4287,38.436,8800.0
2011-05-20 11:05:00,52.78,52.88,52.72,52.88,23200.0,38.4579,38.5307,38.4141,38.5307,23200.0
2011-05-20 11:10:00,52.9,53.07,52.88,53.0,34000.0,38.5453,38.6692,38.5307,38.6182,34000.0
2011-05-20 11:15:00,53.0,53.2,52.94,53.15,30200.0,38.6182,38.7639,38.5744,38.7275,30200.0
2011-05-20 11:20:00,53.15,53.2,53.09,53.13,53200.0,38.7275,38.7639,38.6837,38.7129,53200.0
2011-05-20 11:25:00,53.12,53.23,53.05,53.23,23800.0,38.7056,38.7858,38.6546,38.7858,23800.0
2011-05-20 11:30:00,53.21,53.29,53.16,53.21,23400.0,38.7712,38.8295,38.7347,38.7712,23400.0
2011-05-20 11:35:00,53.21,53.33,53.14,53.14,18800.0,38.7712,38.8586,38.7202,38.7202,18800.0
2011-05-20 11:40:00,53.13,53.18,53.0,53.04,15600.0,38.7129,38.7493,38.6182,38.6473,15600.0
2011-05-20 11:45:00,53.04,53.09,52.98,53.0,14600.0,38.6473,38.6837,38.6036,38.6182,14600.0
2011-05-20 11:50:00,53.0,53.09,52.97,52.97,18800.0,38.6182,38.6837,38.5963,38.5963,18800.0
2011-05-20 11:55:00,52.97,53.05,52.93,52.97,16000.0,38.5963,38.6546,38.5672,38.5963,16000.0
2011-05-20 12:00:00,52.99,53.13,52.99,53.12,12000.0,38.6109,38.7129,38.6109,38.7056,12000.0
2011-05-20 12:05:00,53.09,53.14,53.03,53.03,9400.0,38.6837,38.7202,38.64,38.64,9400.0
2011-05-20 12:10:00,53.03,53.15,52.98,53.1,12600.0,38.64,38.7275,38.6036,38.691,12600.0
2011-05-20 12:15:00,53.12,53.21,53.12,53.21,14600.0,38.7056,38.7712,38.7056,38.7712,14600.0
2011-05-20 12:20:00,53.21,53.44,53.2,53.37,28400.0,38.7712,38.9388,38.7639,38.8878,28400.0
2011-05-20 12:25:00,53.41,53.54,53.38,53.52,32200.0,38.9169,39.0116,38.8951,38.9971,32200.0
2011-05-20 12:30:00,53.54,53.6,53.49,53.51,43600.0,39.0116,39.0554,38.9752,38.9898,43600.0
2011-05-20 12:35:00,53.5,53.67,53.47,53.66,40800.0,38.9825,39.1064,38.9606,39.0991,40800.0
2011-05-20 12:40:00,53.66,53.69,53.62,53.65,49000.0,39.0991,39.1209,39.0699,39.0918,49000.0
2011-05-20 12:45:00,53.64,53.65,53.56,53.56,43600.0,39.0845,39.0918,39.0262,39.0262,43600.0
2011-05-20 12:50:00,53.58,53.6,53.52,53.52,28600.0,39.0408,39.0554,38.9971,38.9971,28600.0
2011-05-20 12:55:00,53.51,53.53,53.44,53.44,34400.0,38.9898,39.0043,38.9388,38.9388,34400.0
2011-05-20 13:00:00,53.44,53.54,53.43,53.52,22800.0,38.9388,39.0116,38.9315,38.9971,22800.0
2011-05-20 13:05:00,53.49,53.51,53.46,53.47,17600.0,38.9752,38.9898,38.9533,38.9606,17600.0
2011-05-20 13:10:00,53.45,53.48,53.41,53.44,8600.0,38.9461,38.9679,38.9169,38.9388,8600.0
2011-05-20 13:15:00,53.43,53.52,53.4,53.44,15600.0,38.9315,38.9971,38.9096,38.9388,15600.0
2011-05-20 13:20:00,53.44,53.49,53.37,53.48,30800.0,38.9388,38.9752,38.8878,38.9679,30800.0
2011-05-20 13:25:00,53.49,53.49,53.38,53.4,5600.0,38.9752,38.9752,38.8951,38.9096,5600.0
2011-05-20 13:30:00,53.43,53.52,53.43,53.51,17800.0,38.9315,38.9971,38.9315,38.9898,17800.0
2011-05-20 13:35:00,53.5,53.55,53.46,53.55,23000.0,38.9825,39.0189,38.9533,39.0189,23000.0
2011-05-20 13:40:00,53.58,53.6,53.43,53.51,20600.0,39.0408,39.0554,38.9315,38.9898,20600.0
2011-05-20 13:45:00,53.54,53.54,53.41,53.45,17600.0,39.0116,39.0116,38.9169,38.9461,17600.0
2011-05-20 13:50:00,53.42,53.42,53.31,53.32,6600.0,38.9242,38.9242,38.844,38.8513,6600.0
2011-05-20 13:55:00,53.32,53.34,53.26,53.34,14200.0,38.8513,38.8659,38.8076,38.8659,14200.0
2011-05-20 14:00:00,53.34,53.45,53.34,53.38,14400.0,38.8659,38.9461,38.8659,38.8951,14400.0
2011-05-20 14:05:00,53.38,53.45,53.34,53.34,12600.0,38.8951,38.9461,38.8659,38.8659,12600.0
2011-05-20 14:10:00,53.35,53.41,53.32,53.38,13400.0,38.8732,38.9169,38.8513,38.8951,13400.0
2011-05-20 14:15:00,53.35,53.49,53.35,53.46,15600.0,38.8732,38.9752,38.8732,38.9533,15600.0
2011-05-20 14:20:00,53.44,53.5,53.39,53.47,32800.0,38.9388,38.9825,38.9023,38.9606,32800.0
2011-05-20 14:25:00,53.48,53.55,53.47,53.55,24000.0,38.9679,39.0189,38.9606,39.0189,24000.0
2011-05-20 14:30:00,53.55,53.66,53.54,53.6,46200.0,39.0189,39.0991,39.0116,39.0554,46200.0
2011-05-20 14:35:00,53.6,53.72,53.59,53.72,81000.0,39.0554,39.1428,39.0481,39.1428,81000.0
2011-05-20 14:40:00,53.71,53.85,53.7,53.84,122600.0,39.1355,39.2375,39.1282,39.2302,122600.0
2011-05-20 14:45:00,53.85,53.97,53.82,53.94,117000.0,39.2375,39.325,39.2157,39.3031,117000.0
2011-05-20 14:50:00,53.94,53.97,53.91,53.95,41000.0,39.3031,39.325,39.2812,39.3104,41000.0
2011-05-20 14:55:00,53.95,53.96,53.69,53.69,74000.0,39.3104,39.3177,39.1209,39.1209,74000.0
2011-05-20 15:00:00,53.69,53.72,53.55,53.59,75600.0,39.1209,39.1428,39.0189,39.0481,75600.0
2011-05-20 15:05:00,53.58,53.72,53.58,53.69,80200.0,39.0408,39.1428,39.0408,39.1209,80200.0
2011-05-20 15:10:00,53.68,53.8,53.68,53.68,47800.0,39.1136,39.2011,39.1136,39.1136,47800.0
2011-05-20 15:15:00,53.67,53.7,53.57,53.58,53000.0,39.1064,39.1282,39.0335,39.0408,53000.0
2011-05-20 15:20:00,53.57,53.74,53.54,53.71,52600.0,39.0335,39.1574,39.0116,39.1355,52600.0
2011-05-20 15:25:00,53.71,53.73,53.6,53.6,34000.0,39.1355,39.1501,39.0554,39.0554,34000.0
2011-05-20 15:30:00,53.63,53.76,53.6,53.76,48800.0,39.0772,39.1719,39.0554,39.1719,48800.0
2011-05-20 15:35:00,53.76,53.76,53.63,53.68,58400.0,39.1719,39.1719,39.0772,39.1136,58400.0
2011-05-20 15:40:00,53.69,53.72,53.6,53.72,49000.0,39.1209,39.1428,39.0554,39.1428,49000.0
2011-05-20 15:45:00,53.7,53.71,53.57,53.59,108800.0,39.1282,39.1355,39.0335,39.0481,108800.0
2011-05-20 15:50:00,53.6,53.6,53.32,53.35,128400.0,39.0554,39.0554,38.8513,38.8732,128400.0
2011-05-20 15:55:00,53.35,53.46,53.34,53.45,292600.0,38.8732,38.9533,38.8659,38.9461,292600.0
2011-05-23 09:30:00,52.55,52.55,52.18,52.27,72200.0,38.2903,38.2903,38.0207,38.0863,72200.0
2011-05-23 09:35:00,52.27,52.52,52.23,52.49,43800.0,38.0863,38.2684,38.0571,38.2466,43800.0
2011-05-23 09:40:00,52.4,52.49,52.27,52.49,65400.0,38.181,38.2466,38.0863,38.2466,65400.0
2011-05-23 09:45:00,52.5,52.65,52.38,52.64,88800.0,38.2538,38.3631,38.1664,38.3559,88800.0
2011-05-23 09:50:00,52.69,52.69,52.48,52.48,71800.0,38.3923,38.3923,38.2393,38.2393,71800.0
2011-05-23 09:55:00,52.47,52.62,52.32,52.38,53200.0,38.232,38.3413,38.1227,38.1664,53200.0
2011-05-23 10:00:00,52.4,52.59,52.33,52.56,33000.0,38.181,38.3194,38.13,38.2976,33000.0
2011-05-23 10:05:00,52.56,52.56,52.41,52.47,39600.0,38.2976,38.2976,38.1883,38.232,39600.0
2011-05-23 10:10:00,52.5,52.57,52.43,52.49,26400.0,38.2538,38.3048,38.2028,38.2466,26400.0
2011-05-23 10:15:00,52.48,52.49,52.33,52.39,24800.0,38.2393,38.2466,38.13,38.1737,24800.0
2011-05-23 10:20:00,52.39,52.46,52.29,52.46,39000.0,38.1737,38.2247,38.1008,38.2247,39000.0
2011-05-23 10:25:00,52.45,52.56,52.37,52.52,54600.0,38.2174,38.2976,38.1591,38.2684,54600.0
2011-05-23 10:30:00,52.56,52.8,52.56,52.74,31000.0,38.2976,38.4724,38.2976,38.4287,31000.0
2011-05-23 10:35:00,52.73,52.77,52.66,52.71,37200.0,38.4214,38.4506,38.3704,38.4069,37200.0
2011-05-23 10:40:00,52.68,52.74,52.6,52.65,36800.0,38.385,38.4287,38.3267,38.3631,36800.0
2011-05-23 10:45:00,52.63,52.69,52.56,52.63,105400.0,38.3486,38.3923,38.2976,38.3486,105400.0
2011-05-23 10:50:00,52.6,52.68,52.55,52.63,74000.0,38.3267,38.385,38.2903,38.3486,74000.0
2011-05-23 10:55:00,52.62,52.7,52.48,52.49,49000.0,38.3413,38.3996,38.2393,38.2466,49000.0
2011-05-23 11:00:00,52.52,52.52,52.36,52.52,58000.0,38.2684,38.2684,38.1518,38.2684,58000.0
2011-05-23 11:05:00,52.54,52.54,52.37,52.45,62200.0,38.283,38.283,38.1591,38.2174,62200.0
2011-05-23 11:10:00,52.46,52.58,52.45,52.49,35400.0,38.2247,38.3121,38.2174,38.2466,35400.0
2011-05-23 11:15:00,52.44,52.44,52.32,52.38,35400.0,38.2101,38.2101,38.1227,38.1664,35400.0
2011-05-23 11:20:00,52.38,52.48,52.34,52.42,48000.0,38.1664,38.2393,38.1373,38.1956,48000.0
2011-05-23 11:25:00,52.44,52.62,52.44,52.59,97200.0,38.2101,38.3413,38.2101,38.3194,97200.0
2011-05-23 11:30:00,52.6,52.63,52.55,52.62,54800.0,38.3267,38.3486,38.2903,38.3413,54800.0
2011-05-23 11:35:00,52.59,52.59,52.43,52.46,53600.0,38.3194,38.3194,38.2028,38.2247,53600.0
2011-05-23 11:40:00,52.47,52.56,52.43,52.56,14600.0,38.232,38.2976,38.2028,38.2976,14600.0
2011-05-23 11:45:00,52.58,52.62,52.52,52.58,17200.0,38.3121,38.3413,38.2684,38.3121,17200.0
2011-05-23 11:50:00,52.6,52.71,52.58,52.67,50400.0,38.3267,38.4069,38.3121,38.3777,50400.0
2011-05-23 11:55:00,52.66,52.69,52.54,52.58,34400.0,38.3704,38.3923,38.283,38.3121,34400.0
2011-05-23 12:00:00,52.6,52.63,52.52,52.56,67600.0,38.3267,38.3486,38.2684,38.2976,67600.0
2011-05-23 12:05:00,52.52,52.52,52.35,52.43,63000.0,38.2684,38.2684,38.1445,38.2028,63000.0
2011-05-23 12:10:00,52.43,52.45,52.27,52.36,46600.0,38.2028,38.2174,38.0863,38.1518,46600.0
2011-05-23 12:15:00,52.37,52.38,52.27,52.36,26200.0,38.1591,38.1664,38.0863,38.1518,26200.0
2011-05-23 12:20:00,52.38,52.44,52.38,52.38,37400.0,38.1664,38.2101,38.1664,38.1664,37400.0
2011-05-23 12:25:00,52.38,52.52,52.35,52.52,28400.0,38.1664,38.2684,38.1445,38.2684,28400.0
2011-05-23 12:30:00,52.52,52.58,52.48,52.54,35200.0,38.2684,38.3121,38.2393,38.283,35200.0
2011-05-23 12:35:00,52.55,52.57,52.44,52.45,22400.0,38.2903,38.3048,38.2101,38.2174,22400.0
2011-05-23 12:40:00,52.47,52.51,52.43,52.48,17000.0,38.232,38.2611,38.2028,38.2393,17000.0
2011-05-23 12:45:00,52.45,52.52,52.45,52.48,9400.0,38.2174,38.2684,38.2174,38.2393,9400.0
2011-05-23 12:50:00,52.48,52.48,52.35,52.42,10600.0,38.2393,38.2393,38.1445,38.1956,10600.0
2011-05-23 12:55:00,52.42,52.44,52.35,52.38,13400.0,38.1956,38.2101,38.1445,38.1664,13400.0
2011-05-23 13:00:00,52.38,52.39,52.35,52.35,17200.0,38.1664,38.1737,38.1445,38.1445,17200.0
2011-05-23 13:05:00,52.32,52.35,52.27,52.32,15600.0,38.1227,38.1445,38.0863,38.1227,15600.0
2011-05-23 13:10:00,52.32,52.38,52.3,52.34,10000.0,38.1227,38.1664,38.1081,38.1373,10000.0
2011-05-23 13:15:00,52.34,52.38,52.27,52.32,15600.0,38.1373,38.1664,38.0863,38.1227,15600.0
2011-05-23 13:20:00,52.31,52.32,52.27,52.32,7000.0,38.1154,38.1227,38.0863,38.1227,7000.0
2011-05-23 13:25:00,52.31,52.32,52.26,52.29,15400.0,38.1154,38.1227,38.079,38.1008,15400.0
2011-05-23 13:30:00,52.3,52.35,52.26,52.33,12400.0,38.1081,38.1445,38.079,38.13,12400.0
2011-05-23 13:35:00,52.31,52.35,52.26,52.27,15400.0,38.1154,38.1445,38.079,38.0863,15400.0
2011-05-23 13:40:00,52.27,52.31,52.19,52.22,34400.0,38.0863,38.1154,38.028,38.0498,34400.0
2011-05-23 13:45:00,52.22,52.24,52.16,52.2,119600.0,38.0498,38.0644,38.0061,38.0353,119600.0
2011-05-23 13:50:00,52.21,52.32,52.19,52.24,34200.0,38.0425,38.1227,38.028,38.0644,34200.0
2011-05-23 13:55:00,52.24,52.33,52.2,52.27,42000.0,38.0644,38.13,38.0353,38.0863,42000.0
2011-05-23 14:00:00,52.29,52.34,52.24,52.27,49600.0,38.1008,38.1373,38.0644,38.0863,49600.0
2011-05-23 14:05:00,52.28,52.33,52.27,52.32,30800.0,38.0935,38.13,38.0863,38.1227,30800.0
2011-05-23 14:10:00,52.33,52.44,52.31,52.33,83000.0,38.13,38.2101,38.1154,38.13,83000.0
2011-05-23 14:15:00,52.31,52.32,52.21,52.23,59400.0,38.1154,38.1227,38.0425,38.0571,59400.0
2011-05-23 14:20:00,52.23,52.26,52.21,52.25,26200.0,38.0571,38.079,38.0425,38.0717,26200.0
2011-05-23 14:25:00,52.26,52.32,52.2,52.2,42400.0,38.079,38.1227,38.0353,38.0353,42400.0
2011-05-23 14:30:00,52.19,52.3,52.19,52.28,38800.0,38.028,38.1081,38.028,38.0935,38800.0
2011-05-23 14:35:00,52.29,52.52,52.29,52.45,42000.0,38.1008,38.2684,38.1008,38.2174,42000.0
2011-05-23 14:40:00,52.45,52.47,52.34,52.35,19800.0,38.2174,38.232,38.1373,38.1445,19800.0
2011-05-23 14:45:00,52.38,52.4,52.23,52.26,25400.0,38.1664,38.181,38.0571,38.079,25400.0
2011-05-23 14:50:00,52.27,52.33,52.24,52.32,34800.0,38.0863,38.13,38.0644,38.1227,34800.0
2011-05-23 14:55:00,52.32,52.4,52.29,52.33,27400.0,38.1227,38.181,38.1008,38.13,27400.0
2011-05-23 15:00:00,52.33,52.35,52.21,52.24,92200.0,38.13,38.1445,38.0425,38.0644,92200.0
2011-05-23 15:05:00,52.23,52.25,52.16,52.17,68200.0,38.0571,38.0717,38.0061,38.0134,68200.0
2011-05-23 15:10:00,52.18,52.25,52.1,52.13,75200.0,38.0207,38.0717,37.9624,37.9842,75200.0
2011-05-23 15:15:00,52.13,52.13,51.99,52.08,129400.0,37.9842,37.9842,37.8822,37.9478,129400.0
2011-05-23 15:20:00,52.09,52.14,52.07,52.08,40800.0,37.9551,37.9915,37.9405,37.9478,40800.0
2011-05-23 15:25:00,52.09,52.15,52.04,52.11,49800.0,37.9551,37.9988,37.9187,37.9697,49800.0
2011-05-23 15:30:00,52.11,52.16,52.08,52.1,68600.0,37.9697,38.0061,37.9478,37.9624,68600.0
2011-05-23 15:35:00,52.11,52.17,52.1,52.12,59000.0,37.9697,38.0134,37.9624,37.977,59000.0
2011-05-23 15:40:00,52.13,52.17,52.1,52.12,41200.0,37.9842,38.0134,37.9624,37.977,41200.0
2011-05-23 15:45:00,52.1,52.18,52.01,52.15,80200.0,37.9624,38.0207,37.8968,37.9988,80200.0
2011-05-23 15:50:00,52.16,52.19,52.1,52.1,95000.0,38.0061,38.028,37.9624,37.9624,95000.0
2011-05-23 15:55:00,52.1,52.18,52.09,52.13,179200.0,37.9624,38.0207,37.9551,37.9842,179200.0
2011-05-24 09:30:00,52.59,53.12,52.59,53.07,116200.0,38.3194,38.7056,38.3194,38.6692,116200.0
2011-05-24 09:35:00,53.09,53.49,53.08,53.38,86000.0,38.6837,38.9752,38.6765,38.8951,86000.0
2011-05-24 09:40:00,53.38,53.46,52.97,53.1,76000.0,38.8951,38.9533,38.5963,38.691,76000.0
2011-05-24 09:45:00,53.12,53.19,53.02,53.12,68000.0,38.7056,38.7566,38.6327,38.7056,68000.0
2011-05-24 09:50:00,53.12,53.44,53.12,53.44,72000.0,38.7056,38.9388,38.7056,38.9388,72000.0
2011-05-24 09:55:00,53.44,53.55,53.37,53.43,83400.0,38.9388,39.0189,38.8878,38.9315,83400.0
2011-05-24 10:00:00,53.45,53.54,53.22,53.28,49600.0,38.9461,39.0116,38.7785,38.8222,49600.0
2011-05-24 10:05:00,53.29,53.44,53.26,53.28,60200.0,38.8295,38.9388,38.8076,38.8222,60200.0
2011-05-24 10:10:00,53.27,53.43,53.27,53.4,69600.0,38.8149,38.9315,38.8149,38.9096,69600.0
2011-05-24 10:15:00,53.4,53.46,53.3,53.43,65800.0,38.9096,38.9533,38.8368,38.9315,65800.0
2011-05-24 10:20:00,53.41,53.46,53.24,53.3,50400.0,38.9169,38.9533,38.793,38.8368,50400.0
2011-05-24 10:25:00,53.3,53.43,53.1,53.12,50800.0,38.8368,38.9315,38.691,38.7056,50800.0
2011-05-24 10:30:00,53.11,53.15,52.85,52.88,123600.0,38.6983,38.7275,38.5089,38.5307,123600.0
2011-05-24 10:35:00,52.86,52.98,52.73,52.81,63400.0,38.5162,38.6036,38.4214,38.4797,63400.0
2011-05-24 10:40:00,52.82,52.88,52.73,52.82,36400.0,38.487,38.5307,38.4214,38.487,36400.0
2011-05-24 10:45:00,52.83,52.92,52.74,52.88,35800.0,38.4943,38.5599,38.4287,38.5307,35800.0
2011-05-24 10:50:00,52.84,52.91,52.76,52.8,155600.0,38.5016,38.5526,38.4433,38.4724,155600.0
2011-05-24 10:55:00,52.77,52.84,52.74,52.81,130400.0,38.4506,38.5016,38.4287,38.4797,130400.0
2011-05-24 11:00:00,52.81,53.1,52.81,53.07,55000.0,38.4797,38.691,38.4797,38.6692,55000.0
2011-05-24 11:05:00,53.07,53.12,53.04,53.1,43600.0,38.6692,38.7056,38.6473,38.691,43600.0
2011-05-24 11:10:00,53.1,53.24,53.1,53.24,33600.0,38.691,38.793,38.691,38.793,33600.0
2011-05-24 11:15:00,53.24,53.3,53.14,53.19,71400.0,38.793,38.8368,38.7202,38.7566,71400.0
2011-05-24 11:20:00,53.2,53.23,53.15,53.16,32400.0,38.7639,38.7858,38.7275,38.7347,32400.0
2011-05-24 11:25:00,53.16,53.17,53.1,53.12,42200.0,38.7347,38.742,38.691,38.7056,42200.0
2011-05-24 11:30:00,53.12,53.36,53.12,53.29,128000.0,38.7056,38.8805,38.7056,38.8295,128000.0
2011-05-24 11:35:00,53.28,53.28,53.2,53.24,62400.0,38.8222,38.8222,38.7639,38.793,62400.0
2011-05-24 11:40:00,53.25,53.3,53.2,53.25,97400.0,38.8003,38.8368,38.7639,38.8003,97400.0
2011-05-24 11:45:00,53.24,53.27,53.16,53.21,40000.0,38.793,38.8149,38.7347,38.7712,40000.0
2011-05-24 11:50:00,53.19,53.25,53.14,53.24,34200.0,38.7566,38.8003,38.7202,38.793,34200.0
2011-05-24 11:55:00,53.25,53.25,53.18,53.18,29400.0,38.8003,38.8003,38.7493,38.7493,29400.0
2011-05-24 12:00:00,53.18,53.18,53.02,53.05,70400.0,38.7493,38.7493,38.6327,38.6546,70400.0
2011-05-24 12:05:00,53.02,53.1,53.01,53.07,52400.0,38.6327,38.691,38.6255,38.6692,52400.0
2011-05-24 12:10:00,53.06,53.11,52.88,52.89,35800.0,38.6619,38.6983,38.5307,38.538,35800.0
2011-05-24 12:15:00,52.9,52.95,52.85,52.92,20600.0,38.5453,38.5817,38.5089,38.5599,20600.0
2011-05-24 12:20:00,52.88,52.91,52.75,52.75,24800.0,38.5307,38.5526,38.436,38.436,24800.0
2011-05-24 12:25:00,52.72,52.74,52.63,52.71,31400.0,38.4141,38.4287,38.3486,38.4069,31400.0
2011-05-24 12:30:00,52.67,52.69,52.58,52.6,121400.0,38.3777,38.3923,38.3121,38.3267,121400.0
2011-05-24 12:35:00,52.59,52.63,52.54,52.6,31600.0,38.3194,38.3486,38.283,38.3267,31600.0
2011-05-24 12:40:00,52.65,52.84,52.64,52.84,28400.0,38.3631,38.5016,38.3559,38.5016,28400.0
2011-05-24 12:45:00,52.83,52.85,52.74,52.75,19400.0,38.4943,38.5089,38.4287,38.436,19400.0
2011-05-24 12:50:00,52.77,52.82,52.75,52.8,14400.0,38.4506,38.487,38.436,38.4724,14400.0
2011-05-24 12:55:00,52.8,52.81,52.74,52.77,16400.0,38.4724,38.4797,38.4287,38.4506,16400.0
2011-05-24 13:00:00,52.72,52.82,52.72,52.81,19600.0,38.4141,38.487,38.4141,38.4797,19600.0
2011-05-24 13:05:00,52.82,52.86,52.76,52.77,23200.0,38.487,38.5162,38.4433,38.4506,23200.0
2011-05-24 13:10:00,52.78,52.78,52.62,52.63,24000.0,38.4579,38.4579,38.3413,38.3486,24000.0
2011-05-24 13:15:00,52.62,52.63,52.46,52.49,39800.0,38.3413,38.3486,38.2247,38.2466,39800.0
2011-05-24 13:20:00,52.47,52.5,52.43,52.49,21000.0,38.232,38.2538,38.2028,38.2466,21000.0
2011-05-24 13:25:00,52.51,52.56,52.48,52.55,19600.0,38.2611,38.2976,38.2393,38.2903,19600.0
2011-05-24 13:30:00,52.54,52.59,52.52,52.55,32000.0,38.283,38.3194,38.2684,38.2903,32000.0
2011-05-24 13:35:00,52.55,52.6,52.51,52.55,82000.0,38.2903,38.3267,38.2611,38.2903,82000.0
2011-05-24 13:40:00,52.55,52.7,52.52,52.68,70200.0,38.2903,38.3996,38.2684,38.385,70200.0
2011-05-24 13:45:00,52.68,52.73,52.66,52.72,58200.0,38.385,38.4214,38.3704,38.4141,58200.0
2011-05-24 13:50:00,52.72,52.87,52.72,52.85,38600.0,38.4141,38.5234,38.4141,38.5089,38600.0
2011-05-24 13:55:00,52.86,52.88,52.82,52.85,51800.0,38.5162,38.5307,38.487,38.5089,51800.0
2011-05-24 14:00:00,52.85,52.85,52.67,52.69,46400.0,38.5089,38.5089,38.3777,38.3923,46400.0
2011-05-24 14:05:00,52.69,52.74,52.64,52.73,55200.0,38.3923,38.4287,38.3559,38.4214,55200.0
2011-05-24 14:10:00,52.74,52.81,52.73,52.73,42600.0,38.4287,38.4797,38.4214,38.4214,42600.0
2011-05-24 14:15:00,52.74,52.85,52.74,52.85,46400.0,38.4287,38.5089,38.4287,38.5089,46400.0
2011-05-24 14:20:00,52.86,52.97,52.84,52.92,38800.0,38.5162,38.5963,38.5016,38.5599,38800.0
2011-05-24 14:25:00,52.91,52.99,52.85,52.98,50400.0,38.5526,38.6109,38.5089,38.6036,50400.0
2011-05-24 14:30:00,52.99,53.03,52.94,52.95,38800.0,38.6109,38.64,38.5744,38.5817,38800.0
2011-05-24 14:35:00,52.96,53.03,52.96,53.02,30600.0,38.589,38.64,38.589,38.6327,30600.0
2011-05-24 14:40:00,53.03,53.08,52.99,53.07,33800.0,38.64,38.6765,38.6109,38.6692,33800.0
2011-05-24 14:45:00,53.07,53.13,53.01,53.03,29600.0,38.6692,38.7129,38.6255,38.64,29600.0
2011-05-24 14:50:00,53.01,53.08,52.96,53.06,31200.0,38.6255,38.6765,38.589,38.6619,31200.0
2011-05-24 14:55:00,53.06,53.13,53.04,53.13,41200.0,38.6619,38.7129,38.6473,38.7129,41200.0
2011-05-24 15:00:00,53.12,53.21,53.11,53.21,35800.0,38.7056,38.7712,38.6983,38.7712,35800.0
2011-05-24 15:05:00,53.2,53.2,53.02,53.15,44000.0,38.7639,38.7639,38.6327,38.7275,44000.0
2011-05-24 15:10:00,53.15,53.16,52.99,53.09,40200.0,38.7275,38.7347,38.6109,38.6837,40200.0
2011-05-24 15:15:00,53.09,53.13,53.07,53.09,36000.0,38.6837,38.7129,38.6692,38.6837,36000.0
2011-05-24 15:20:00,53.1,53.2,53.1,53.19,56400.0,38.691,38.7639,38.691,38.7566,56400.0
2011-05-24 15:25:00,53.18,53.21,53.07,53.09,60600.0,38.7493,38.7712,38.6692,38.6837,60600.0
2011-05-24 15:30:00,53.09,53.1,53.03,53.06,68000.0,38.6837,38.691,38.64,38.6619,68000.0
2011-05-24 15:35:00,53.06,53.14,53.04,53.08,85000.0,38.6619,38.7202,38.6473,38.6765,85000.0
2011-05-24 15:40:00,53.07,53.16,53.04,53.04,74200.0,38.6692,38.7347,38.6473,38.6473,74200.0
2011-05-24 15:45:00,53.05,53.12,53.01,53.04,100800.0,38.6546,38.7056,38.6255,38.6473,100800.0
2011-05-24 15:50:00,53.04,53.05,52.96,53.01,126600.0,38.6473,38.6546,38.589,38.6255,126600.0
2011-05-24 15:55:00,53.01,53.06,52.98,53.04,197200.0,38.6255,38.6619,38.6036,38.6473,197200.0
2011-05-25 09:30:00,52.75,52.88,52.75,52.83,53400.0,38.436,38.5307,38.436,38.4943,53400.0
2011-05-25 09:35:00,52.81,53.32,52.76,53.3,54800.0,38.4797,38.8513,38.4433,38.8368,54800.0
2011-05-25 09:40:00,53.27,53.34,53.18,53.19,46600.0,38.8149,38.8659,38.7493,38.7566,46600.0
2011-05-25 09:45:00,53.19,53.27,53.08,53.17,52400.0,38.7566,38.8149,38.6765,38.742,52400.0
2011-05-25 09:50:00,53.23,53.33,53.17,53.17,50800.0,38.7858,38.8586,38.742,38.742,50800.0
2011-05-25 09:55:00,53.16,53.19,53.06,53.12,33000.0,38.7347,38.7566,38.6619,38.7056,33000.0
2011-05-25 10:00:00,53.1,53.3,53.07,53.09,28200.0,38.691,38.8368,38.6692,38.6837,28200.0
2011-05-25 10:05:00,53.1,53.22,53.05,53.06,23400.0,38.691,38.7785,38.6546,38.6619,23400.0
2011-05-25 10:10:00,53.06,53.06,52.81,53.01,38400.0,38.6619,38.6619,38.4797,38.6255,38400.0
2011-05-25 10:15:00,52.99,53.18,52.97,53.05,16200.0,38.6109,38.7493,38.5963,38.6546,16200.0
2011-05-25 10:20:00,53.02,53.13,52.98,53.12,14200.0,38.6327,38.7129,38.6036,38.7056,14200.0
2011-05-25 10:25:00,53.13,53.21,53.1,53.17,32400.0,38.7129,38.7712,38.691,38.742,32400.0
2011-05-25 10:30:00,53.16,53.16,52.99,53.02,56800.0,38.7347,38.7347,38.6109,38.6327,56800.0
2011-05-25 10:35:00,53.02,53.29,53.02,53.22,55400.0,38.6327,38.8295,38.6327,38.7785,55400.0
2011-05-25 10:40:00,53.2,53.27,53.13,53.16,33800.0,38.7639,38.8149,38.7129,38.7347,33800.0
2011-05-25 10:45:00,53.16,53.26,53.13,53.18,38400.0,38.7347,38.8076,38.7129,38.7493,38400.0
2011-05-25 10:50:00,53.17,53.23,53.12,53.15,23000.0,38.742,38.7858,38.7056,38.7275,23000.0
2011-05-25 10:55:00,53.15,53.29,53.09,53.22,28600.0,38.7275,38.8295,38.6837,38.7785,28600.0
2011-05-25 11:00:00,53.23,53.38,53.22,53.33,37800.0,38.7858,38.8951,38.7785,38.8586,37800.0
2011-05-25 11:05:00,53.35,53.47,53.35,53.42,40800.0,38.8732,38.9606,38.8732,38.9242,40800.0
2011-05-25 11:10:00,53.42,53.59,53.42,53.59,53800.0,38.9242,39.0481,38.9242,39.0481,53800.0
2011-05-25 11:15:00,53.59,53.6,53.52,53.6,44200.0,39.0481,39.0554,38.9971,39.0554,44200.0
2011-05-25 11:20:00,53.59,53.66,53.51,53.51,51800.0,39.0481,39.0991,38.9898,38.9898,51800.0
2011-05-25 11:25:00,53.51,53.54,53.45,53.49,39400.0,38.9898,39.0116,38.9461,38.9752,39400.0
2011-05-25 11:30:00,53.49,53.69,53.47,53.63,44800.0,38.9752,39.1209,38.9606,39.0772,44800.0
2011-05-25 11:35:00,53.63,53.69,53.63,53.66,47000.0,39.0772,39.1209,39.0772,39.0991,47000.0
2011-05-25 11:40:00,53.65,53.79,53.65,53.79,51600.0,39.0918,39.1938,39.0918,39.1938,51600.0
2011-05-25 11:45:00,53.79,53.85,53.59,53.6,43200.0,39.1938,39.2375,39.0481,39.0554,43200.0
2011-05-25 11:50:00,53.6,53.67,53.52,53.61,24600.0,39.0554,39.1064,38.9971,39.0626,24600.0
2011-05-25 11:55:00,53.62,53.65,53.58,53.6,26000.0,39.0699,39.0918,39.0408,39.0554,26000.0
2011-05-25 12:00:00,53.6,53.67,53.59,53.61,27200.0,39.0554,39.1064,39.0481,39.0626,27200.0
2011-05-25 12:05:00,53.6,53.68,53.59,53.63,22000.0,39.0554,39.1136,39.0481,39.0772,22000.0
2011-05-25 12:10:00,53.6,53.7,53.6,53.64,21000.0,39.0554,39.1282,39.0554,39.0845,21000.0
2011-05-25 12:15:00,53.65,53.66,53.59,53.6,35800.0,39.0918,39.0991,39.0481,39.0554,35800.0
2011-05-25 12:20:00,53.59,53.61,53.52,53.54,27400.0,39.0481,39.0626,38.9971,39.0116,27400.0
2011-05-25 12:25:00,53.53,53.58,53.52,53.55,24200.0,39.0043,39.0408,38.9971,39.0189,24200.0
2011-05-25 12:30:00,53.56,53.63,53.55,53.63,17800.0,39.0262,39.0772,39.0189,39.0772,17800.0
2011-05-25 12:35:00,53.63,53.65,53.61,53.63,16600.0,39.0772,39.0918,39.0626,39.0772,16600.0
2011-05-25 12:40:00,53.62,53.65,53.6,53.63,9600.0,39.0699,39.0918,39.0554,39.0772,9600.0
2011-05-25 12:45:00,53.63,53.67,53.53,53.53,16600.0,39.0772,39.1064,39.0043,39.0043,16600.0
2011-05-25 12:50:00,53.54,53.56,53.51,53.52,12200.0,39.0116,39.0262,38.9898,38.9971,12200.0
2011-05-25 12:55:00,53.53,53.72,53.53,53.7,15400.0,39.0043,39.1428,39.0043,39.1282,15400.0
2011-05-25 13:00:00,53.7,53.7,53.65,53.67,16400.0,39.1282,39.1282,39.0918,39.1064,16400.0
2011-05-25 13:05:00,53.67,53.7,53.63,53.67,14400.0,39.1064,39.1282,39.0772,39.1064,14400.0
2011-05-25 13:10:00,53.67,53.67,53.51,53.55,26600.0,39.1064,39.1064,38.9898,39.0189,26600.0
2011-05-25 13:15:00,53.55,53.64,53.52,53.58,18800.0,39.0189,39.0845,38.9971,39.0408,18800.0
2011-05-25 13:20:00,53.58,53.59,53.48,53.49,26800.0,39.0408,39.0481,38.9679,38.9752,26800.0
2011-05-25 13:25:00,53.49,53.49,53.42,53.42,12600.0,38.9752,38.9752,38.9242,38.9242,12600.0
2011-05-25 13:30:00,53.42,53.49,53.41,53.43,20400.0,38.9242,38.9752,38.9169,38.9315,20400.0
2011-05-25 13:35:00,53.46,53.5,53.45,53.48,13000.0,38.9533,38.9825,38.9461,38.9679,13000.0
2011-05-25 13:40:00,53.48,53.58,53.47,53.57,20600.0,38.9679,39.0408,38.9606,39.0335,20600.0
2011-05-25 13:45:00,53.57,53.6,53.52,53.52,19600.0,39.0335,39.0554,38.9971,38.9971,19600.0
2011-05-25 13:50:00,53.52,53.52,53.43,53.48,25800.0,38.9971,38.9971,38.9315,38.9679,25800.0
2011-05-25 13:55:00,53.47,53.47,53.42,53.46,17400.0,38.9606,38.9606,38.9242,38.9533,17400.0
2011-05-25 14:00:00,53.46,53.52,53.42,53.42,27200.0,38.9533,38.9971,38.9242,38.9242,27200.0
2011-05-25 14:05:00,53.41,53.46,53.4,53.44,35000.0,38.9169,38.9533,38.9096,38.9388,35000.0
2011-05-25 14:10:00,53.43,53.51,53.43,53.51,17000.0,38.9315,38.9898,38.9315,38.9898,17000.0
2011-05-25 14:15:00,53.5,53.59,53.49,53.59,30800.0,38.9825,39.0481,38.9752,39.0481,30800.0
2011-05-25 14:20:00,53.6,53.62,53.52,53.62,28800.0,39.0554,39.0699,38.9971,39.0699,28800.0
2011-05-25 14:25:00,53.61,53.63,53.56,53.63,29600.0,39.0626,39.0772,39.0262,39.0772,29600.0
2011-05-25 14:30:00,53.63,53.68,53.59,53.62,57200.0,39.0772,39.1136,39.0481,39.0699,57200.0
2011-05-25 14:35:00,53.63,53.63,53.53,53.57,29800.0,39.0772,39.0772,39.0043,39.0335,29800.0
2011-05-25 14:40:00,53.58,53.6,53.51,53.6,39800.0,39.0408,39.0554,38.9898,39.0554,39800.0
2011-05-25 14:45:00,53.6,53.61,53.57,53.59,32200.0,39.0554,39.0626,39.0335,39.0481,32200.0
2011-05-25 14:50:00,53.6,53.68,53.56,53.58,26200.0,39.0554,39.1136,39.0262,39.0408,26200.0
2011-05-25 14:55:00,53.58,53.63,53.52,53.6,46800.0,39.0408,39.0772,38.9971,39.0554,46800.0
2011-05-25 15:00:00,53.6,53.74,53.56,53.74,42800.0,39.0554,39.1574,39.0262,39.1574,42800.0
2011-05-25 15:05:00,53.76,53.82,53.74,53.77,54200.0,39.1719,39.2157,39.1574,39.1792,54200.0
2011-05-25 15:10:00,53.77,53.85,53.76,53.85,60200.0,39.1792,39.2375,39.1719,39.2375,60200.0
2011-05-25 15:15:00,53.85,53.96,53.84,53.91,69200.0,39.2375,39.3177,39.2302,39.2812,69200.0
2011-05-25 15:20:00,53.92,53.94,53.88,53.9,46600.0,39.2885,39.3031,39.2594,39.2739,46600.0
2011-05-25 15:25:00,53.88,53.96,53.88,53.94,54600.0,39.2594,39.3177,39.2594,39.3031,54600.0
2011-05-25 15:30:00,53.93,53.94,53.81,53.82,62800.0,39.2958,39.3031,39.2084,39.2157,62800.0
2011-05-25 15:35:00,53.82,53.9,53.79,53.83,52200.0,39.2157,39.2739,39.1938,39.2229,52200.0
2011-05-25 15:40:00,53.83,53.88,53.82,53.86,49400.0,39.2229,39.2594,39.2157,39.2448,49400.0
2011-05-25 15:45:00,53.85,53.85,53.71,53.71,86800.0,39.2375,39.2375,39.1355,39.1355,86800.0
2011-05-25 15:50:00,53.71,53.76,53.62,53.62,105200.0,39.1355,39.1719,39.0699,39.0699,105200.0
2011-05-25 15:55:00,53.62,53.65,53.57,53.62,221400.0,39.0699,39.0918,39.0335,39.0699,221400.0
2011-05-26 09:30:00,53.35,53.49,53.21,53.23,30000.0,38.8732,38.9752,38.7712,38.7858,30000.0
2011-05-26 09:35:00,53.25,53.66,53.25,53.58,26600.0,38.8003,39.0991,38.8003,39.0408,26600.0
2011-05-26 09:40:00,53.57,53.57,53.32,53.47,25000.0,39.0335,39.0335,38.8513,38.9606,25000.0
2011-05-26 09:45:00,53.42,53.45,53.26,53.45,15800.0,38.9242,38.9461,38.8076,38.9461,15800.0
2011-05-26 09:50:00,53.45,53.49,53.09,53.11,24400.0,38.9461,38.9752,38.6837,38.6983,24400.0
2011-05-26 09:55:00,53.12,53.12,52.82,53.01,64200.0,38.7056,38.7056,38.487,38.6255,64200.0
2011-05-26 10:00:00,53.04,53.17,52.85,53.09,39800.0,38.6473,38.742,38.5089,38.6837,39800.0
2011-05-26 10:05:00,53.08,53.08,52.83,52.93,41400.0,38.6765,38.6765,38.4943,38.5672,41400.0
2011-05-26 10:10:00,52.97,53.1,52.86,52.97,40400.0,38.5963,38.691,38.5162,38.5963,40400.0
2011-05-26 10:15:00,52.99,53.12,52.98,53.06,18200.0,38.6109,38.7056,38.6036,38.6619,18200.0
2011-05-26 10:20:00,53.05,53.17,52.98,53.07,21200.0,38.6546,38.742,38.6036,38.6692,21200.0
2011-05-26 10:25:00,53.1,53.13,52.93,52.99,25800.0,38.691,38.7129,38.5672,38.6109,25800.0
2011-05-26 10:30:00,52.94,52.98,52.72,52.88,51000.0,38.5744,38.6036,38.4141,38.5307,51000.0
2011-05-26 10:35:00,52.89,52.97,52.8,52.95,18800.0,38.538,38.5963,38.4724,38.5817,18800.0
2011-05-26 10:40:00,52.94,52.94,52.8,52.85,19000.0,38.5744,38.5744,38.4724,38.5089,19000.0
2011-05-26 10:45:00,52.84,52.93,52.81,52.92,9600.0,38.5016,38.5672,38.4797,38.5599,9600.0
2011-05-26 10:50:00,52.9,52.96,52.74,52.84,23800.0,38.5453,38.589,38.4287,38.5016,23800.0
2011-05-26 10:55:00,52.83,52.84,52.71,52.84,34200.0,38.4943,38.5016,38.4069,38.5016,34200.0
2011-05-26 11:00:00,52.84,52.87,52.74,52.84,16600.0,38.5016,38.5234,38.4287,38.5016,16600.0
2011-05-26 11:05:00,52.84,52.84,52.7,52.79,21800.0,38.5016,38.5016,38.3996,38.4652,21800.0
2011-05-26 11:10:00,52.79,52.88,52.76,52.85,19600.0,38.4652,38.5307,38.4433,38.5089,19600.0
2011-05-26 11:15:00,52.84,53.01,52.81,53.0,21800.0,38.5016,38.6255,38.4797,38.6182,21800.0
2011-05-26 11:20:00,52.99,53.01,52.93,52.96,9800.0,38.6109,38.6255,38.5672,38.589,9800.0
2011-05-26 11:25:00,52.96,53.2,52.96,53.16,39400.0,38.589,38.7639,38.589,38.7347,39400.0
2011-05-26 11:30:00,53.17,53.18,52.99,53.01,44600.0,38.742,38.7493,38.6109,38.6255,44600.0
2011-05-26 11:35:00,53.01,53.08,52.99,53.01,21600.0,38.6255,38.6765,38.6109,38.6255,21600.0
2011-05-26 11:40:00,53.0,53.1,52.97,53.09,18200.0,38.6182,38.691,38.5963,38.6837,18200.0
2011-05-26 11:45:00,53.09,53.12,53.01,53.08,21200.0,38.6837,38.7056,38.6255,38.6765,21200.0
2011-05-26 11:50:00,53.06,53.12,53.04,53.09,8600.0,38.6619,38.7056,38.6473,38.6837,8600.0
2011-05-26 11:55:00,53.08,53.17,53.06,53.06,10200.0,38.6765,38.742,38.6619,38.6619,10200.0
2011-05-26 12:00:00,53.07,53.1,53.02,53.06,18000.0,38.6692,38.691,38.6327,38.6619,18000.0
2011-05-26 12:05:00,53.04,53.04,53.01,53.04,9800.0,38.6473,38.6473,38.6255,38.6473,9800.0
2011-05-26 12:10:00,53.02,53.17,53.02,53.06,23800.0,38.6327,38.742,38.6327,38.6619,23800.0
2011-05-26 12:15:00,53.06,53.17,53.05,53.15,20800.0,38.6619,38.742,38.6546,38.7275,20800.0
2011-05-26 12:20:00,53.17,53.24,53.13,53.17,17200.0,38.742,38.793,38.7129,38.742,17200.0
2011-05-26 12:25:00,53.15,53.25,53.15,53.23,10200.0,38.7275,38.8003,38.7275,38.7858,10200.0
2011-05-26 12:30:00,53.22,53.24,53.19,53.19,10400.0,38.7785,38.793,38.7566,38.7566,10400.0
2011-05-26 12:35:00,53.19,53.26,53.16,53.26,11800.0,38.7566,38.8076,38.7347,38.8076,11800.0
2011-05-26 12:40:00,53.26,53.31,53.22,53.24,17600.0,38.8076,38.844,38.7785,38.793,17600.0
2011-05-26 12:45:00,53.22,53.38,53.22,53.37,29600.0,38.7785,38.8951,38.7785,38.8878,29600.0
2011-05-26 12:50:00,53.37,53.38,53.3,53.32,19800.0,38.8878,38.8951,38.8368,38.8513,19800.0
2011-05-26 12:55:00,53.31,53.37,53.3,53.35,21000.0,38.844,38.8878,38.8368,38.8732,21000.0
2011-05-26 13:00:00,53.36,53.51,53.36,53.49,45800.0,38.8805,38.9898,38.8805,38.9752,45800.0
2011-05-26 13:05:00,53.49,53.49,53.42,53.43,18800.0,38.9752,38.9752,38.9242,38.9315,18800.0
2011-05-26 13:10:00,53.45,53.49,53.4,53.47,25000.0,38.9461,38.9752,38.9096,38.9606,25000.0
2011-05-26 13:15:00,53.47,53.6,53.47,53.53,39600.0,38.9606,39.0554,38.9606,39.0043,39600.0
2011-05-26 13:20:00,53.52,53.56,53.5,53.55,12400.0,38.9971,39.0262,38.9825,39.0189,12400.0
2011-05-26 13:25:00,53.55,53.6,53.45,53.47,19400.0,39.0189,39.0554,38.9461,38.9606,19400.0
2011-05-26 13:30:00,53.48,53.5,53.44,53.5,13400.0,38.9679,38.9825,38.9388,38.9825,13400.0
2011-05-26 13:35:00,53.48,53.49,53.35,53.38,24000.0,38.9679,38.9752,38.8732,38.8951,24000.0
2011-05-26 13:40:00,53.39,53.42,53.35,53.38,24800.0,38.9023,38.9242,38.8732,38.8951,24800.0
2011-05-26 13:45:00,53.35,53.37,53.31,53.31,10800.0,38.8732,38.8878,38.844,38.844,10800.0
2011-05-26 13:50:00,53.31,53.42,53.29,53.33,25200.0,38.844,38.9242,38.8295,38.8586,25200.0
2011-05-26 13:55:00,53.32,53.43,53.32,53.42,9800.0,38.8513,38.9315,38.8513,38.9242,9800.0
2011-05-26 14:00:00,53.43,53.49,53.42,53.47,26200.0,38.9315,38.9752,38.9242,38.9606,26200.0
2011-05-26 14:05:00,53.45,53.51,53.44,53.44,10600.0,38.9461,38.9898,38.9388,38.9388,10600.0
2011-05-26 14:10:00,53.44,53.53,53.43,53.52,17600.0,38.9388,39.0043,38.9315,38.9971,17600.0
2011-05-26 14:15:00,53.52,53.52,53.42,53.43,15600.0,38.9971,38.9971,38.9242,38.9315,15600.0
2011-05-26 14:20:00,53.44,53.45,53.38,53.42,11600.0,38.9388,38.9461,38.8951,38.9242,11600.0
2011-05-26 14:25:00,53.43,53.58,53.42,53.51,32800.0,38.9315,39.0408,38.9242,38.9898,32800.0
2011-05-26 14:30:00,53.52,53.64,53.49,53.63,28200.0,38.9971,39.0845,38.9752,39.0772,28200.0
2011-05-26 14:35:00,53.63,53.68,53.6,53.6,39400.0,39.0772,39.1136,39.0554,39.0554,39400.0
2011-05-26 14:40:00,53.6,53.61,53.51,53.55,34000.0,39.0554,39.0626,38.9898,39.0189,34000.0
2011-05-26 14:45:00,53.55,53.63,53.5,53.6,24800.0,39.0189,39.0772,38.9825,39.0554,24800.0
2011-05-26 14:50:00,53.6,53.62,53.5,53.54,27000.0,39.0554,39.0699,38.9825,39.0116,27000.0
2011-05-26 14:55:00,53.55,53.64,53.55,53.62,27400.0,39.0189,39.0845,39.0189,39.0699,27400.0
2011-05-26 15:00:00,53.61,53.63,53.59,53.6,10000.0,39.0626,39.0772,39.0481,39.0554,10000.0
2011-05-26 15:05:00,53.6,53.62,53.57,53.57,17000.0,39.0554,39.0699,39.0335,39.0335,17000.0
2011-05-26 15:10:00,53.57,53.57,53.47,53.47,23200.0,39.0335,39.0335,38.9606,38.9606,23200.0
2011-05-26 15:15:00,53.48,53.54,53.46,53.52,19400.0,38.9679,39.0116,38.9533,38.9971,19400.0
2011-05-26 15:20:00,53.51,53.6,53.48,53.59,32600.0,38.9898,39.0554,38.9679,39.0481,32600.0
2011-05-26 15:25:00,53.58,53.67,53.58,53.67,26800.0,39.0408,39.1064,39.0408,39.1064,26800.0
2011-05-26 15:30:00,53.66,53.71,53.65,53.71,51800.0,39.0991,39.1355,39.0918,39.1355,51800.0
2011-05-26 15:35:00,53.71,53.72,53.6,53.72,44200.0,39.1355,39.1428,39.0554,39.1428,44200.0
2011-05-26 15:40:00,53.72,53.75,53.69,53.72,70800.0,39.1428,39.1646,39.1209,39.1428,70800.0
2011-05-26 15:45:00,53.72,53.73,53.5,53.55,133000.0,39.1428,39.1501,38.9825,39.0189,133000.0
2011-05-26 15:50:00,53.55,53.64,53.55,53.59,57200.0,39.0189,39.0845,39.0189,39.0481,57200.0
2011-05-26 15:55:00,53.59,53.63,53.56,53.63,128800.0,39.0481,39.0772,39.0262,39.0772,128800.0
2011-05-27 09:30:00,53.94,54.13,53.85,54.09,42600.0,39.3031,39.4415,39.2375,39.4124,42600.0
2011-05-27 09:35:00,54.09,54.27,54.01,54.22,47000.0,39.4124,39.5435,39.3541,39.5071,47000.0
2011-05-27 09:40:00,54.24,54.45,54.18,54.43,39000.0,39.5217,39.6747,39.478,39.6601,39000.0
2011-05-27 09:45:00,54.45,54.47,54.28,54.28,45600.0,39.6747,39.6893,39.5508,39.5508,45600.0
2011-05-27 09:50:00,54.26,54.35,54.16,54.29,33200.0,39.5363,39.6018,39.4634,39.5581,33200.0
2011-05-27 09:55:00,54.3,54.47,54.27,54.42,37200.0,39.5654,39.6893,39.5435,39.6528,37200.0
2011-05-27 10:00:00,54.43,54.43,54.06,54.19,59000.0,39.6601,39.6601,39.3905,39.4853,59000.0
2011-05-27 10:05:00,54.21,54.27,54.14,54.14,27800.0,39.4998,39.5435,39.4488,39.4488,27800.0
2011-05-27 10:10:00,54.13,54.2,54.05,54.06,50800.0,39.4415,39.4925,39.3832,39.3905,50800.0
2011-05-27 10:15:00,54.05,54.22,54.05,54.2,24200.0,39.3832,39.5071,39.3832,39.4925,24200.0
2011-05-27 10:20:00,54.17,54.21,54.08,54.16,17800.0,39.4707,39.4998,39.4051,39.4634,17800.0
2011-05-27 10:25:00,54.13,54.29,54.1,54.29,21400.0,39.4415,39.5581,39.4197,39.5581,21400.0
2011-05-27 10:30:00,54.26,54.27,54.16,54.16,25600.0,39.5363,39.5435,39.4634,39.4634,25600.0
2011-05-27 10:35:00,54.16,54.21,54.08,54.08,16000.0,39.4634,39.4998,39.4051,39.4051,16000.0
2011-05-27 10:40:00,54.1,54.19,54.09,54.14,29800.0,39.4197,39.4853,39.4124,39.4488,29800.0
2011-05-27 10:45:00,54.17,54.24,54.12,54.19,28800.0,39.4707,39.5217,39.4342,39.4853,28800.0
2011-05-27 10:50:00,54.23,54.24,54.16,54.24,22200.0,39.5144,39.5217,39.4634,39.5217,22200.0
2011-05-27 10:55:00,54.22,54.35,54.21,54.34,24200.0,39.5071,39.6018,39.4998,39.5946,24200.0
2011-05-27 11:00:00,54.32,54.43,54.32,54.37,27400.0,39.58,39.6601,39.58,39.6164,27400.0
2011-05-27 11:05:00,54.37,54.4,54.32,54.35,25200.0,39.6164,39.6383,39.58,39.6018,25200.0
2011-05-27 11:10:00,54.38,54.39,54.31,54.34,27200.0,39.6237,39.631,39.5727,39.5946,27200.0
2011-05-27 11:15:00,54.35,54.45,54.35,54.42,22400.0,39.6018,39.6747,39.6018,39.6528,22400.0
2011-05-27 11:20:00,54.42,54.48,54.37,54.46,34600.0,39.6528,39.6966,39.6164,39.682,34600.0
2011-05-27 11:25:00,54.44,54.54,54.4,54.4,52400.0,39.6674,39.7403,39.6383,39.6383,52400.0
2011-05-27 11:30:00,54.4,54.42,54.37,54.4,38400.0,39.6383,39.6528,39.6164,39.6383,38400.0
2011-05-27 11:35:00,54.41,54.43,54.36,54.4,14800.0,39.6456,39.6601,39.6091,39.6383,14800.0
2011-05-27 11:40:00,54.39,54.41,54.31,54.36,19800.0,39.631,39.6456,39.5727,39.6091,19800.0
2011-05-27 11:45:00,54.36,54.47,54.35,54.43,22200.0,39.6091,39.6893,39.6018,39.6601,22200.0
2011-05-27 11:50:00,54.43,54.43,54.37,54.37,12000.0,39.6601,39.6601,39.6164,39.6164,12000.0
2011-05-27 11:55:00,54.37,54.41,54.31,54.35,28600.0,39.6164,39.6456,39.5727,39.6018,28600.0
2011-05-27 12:00:00,54.38,54.38,54.26,54.27,24400.0,39.6237,39.6237,39.5363,39.5435,24400.0
2011-05-27 12:05:00,54.24,54.26,54.1,54.14,23800.0,39.5217,39.5363,39.4197,39.4488,23800.0
2011-05-27 12:10:00,54.15,54.21,54.14,54.18,13000.0,39.4561,39.4998,39.4488,39.478,13000.0
2011-05-27 12:15:00,54.2,54.24,54.2,54.22,21800.0,39.4925,39.5217,39.4925,39.5071,21800.0
2011-05-27 12:20:00,54.22,54.24,54.2,54.22,10600.0,39.5071,39.5217,39.4925,39.5071,10600.0
2011-05-27 12:25:00,54.22,54.24,54.18,54.23,18600.0,39.5071,39.5217,39.478,39.5144,18600.0
2011-05-27 12:30:00,54.23,54.28,54.23,54.26,18400.0,39.5144,39.5508,39.5144,39.5363,18400.0
2011-05-27 12:35:00,54.27,54.3,54.26,54.28,6800.0,39.5435,39.5654,39.5363,39.5508,6800.0
2011-05-27 12:40:00,54.3,54.3,54.26,54.27,9800.0,39.5654,39.5654,39.5363,39.5435,9800.0
2011-05-27 12:45:00,54.27,54.28,54.25,54.28,9600.0,39.5435,39.5508,39.529,39.5508,9600.0
2011-05-27 12:50:00,54.29,54.31,54.24,54.25,20600.0,39.5581,39.5727,39.5217,39.529,20600.0
2011-05-27 12:55:00,54.25,54.25,54.16,54.16,23600.0,39.529,39.529,39.4634,39.4634,23600.0
2011-05-27 13:00:00,54.16,54.17,54.1,54.16,17400.0,39.4634,39.4707,39.4197,39.4634,17400.0
2011-05-27 13:05:00,54.15,54.17,54.1,54.1,33200.0,39.4561,39.4707,39.4197,39.4197,33200.0
2011-05-27 13:10:00,54.1,54.1,53.98,54.0,42200.0,39.4197,39.4197,39.3322,39.3468,42200.0
2011-05-27 13:15:00,54.0,54.14,53.97,54.12,43600.0,39.3468,39.4488,39.325,39.4342,43600.0
2011-05-27 13:20:00,54.1,54.15,54.08,54.1,9800.0,39.4197,39.4561,39.4051,39.4197,9800.0
2011-05-27 13:25:00,54.13,54.13,54.0,54.01,5000.0,39.4415,39.4415,39.3468,39.3541,5000.0
2011-05-27 13:30:00,54.01,54.02,53.96,53.97,11200.0,39.3541,39.3614,39.3177,39.325,11200.0
2011-05-27 13:35:00,53.97,53.97,53.88,53.88,30800.0,39.325,39.325,39.2594,39.2594,30800.0
2011-05-27 13:40:00,53.87,53.88,53.7,53.71,28000.0,39.2521,39.2594,39.1282,39.1355,28000.0
2011-05-27 13:45:00,53.71,53.88,53.7,53.86,13600.0,39.1355,39.2594,39.1282,39.2448,13600.0
2011-05-27 13:50:00,53.83,53.92,53.79,53.92,14200.0,39.2229,39.2885,39.1938,39.2885,14200.0
2011-05-27 13:55:00,53.92,53.97,53.87,53.88,9800.0,39.2885,39.325,39.2521,39.2594,9800.0
2011-05-27 14:00:00,53.88,53.95,53.87,53.87,11400.0,39.2594,39.3104,39.2521,39.2521,11400.0
2011-05-27 14:05:00,53.88,53.94,53.85,53.86,23400.0,39.2594,39.3031,39.2375,39.2448,23400.0
2011-05-27 14:10:00,53.88,53.88,53.82,53.85,11800.0,39.2594,39.2594,39.2157,39.2375,11800.0
2011-05-27 14:15:00,53.85,53.87,53.8,53.8,22000.0,39.2375,39.2521,39.2011,39.2011,22000.0
2011-05-27 14:20:00,53.8,53.86,53.77,53.85,19200.0,39.2011,39.2448,39.1792,39.2375,19200.0
2011-05-27 14:25:00,53.85,53.93,53.83,53.93,10200.0,39.2375,39.2958,39.2229,39.2958,10200.0
2011-05-27 14:30:00,53.94,53.95,53.89,53.89,32600.0,39.3031,39.3104,39.2667,39.2667,32600.0
2011-05-27 14:35:00,53.9,54.02,53.9,53.99,24000.0,39.2739,39.3614,39.2739,39.3395,24000.0
2011-05-27 14:40:00,53.99,53.99,53.84,53.84,29600.0,39.3395,39.3395,39.2302,39.2302,29600.0
2011-05-27 14:45:00,53.85,53.85,53.76,53.78,16800.0,39.2375,39.2375,39.1719,39.1865,16800.0
2011-05-27 14:50:00,53.8,53.85,53.77,53.84,17200.0,39.2011,39.2375,39.1792,39.2302,17200.0
2011-05-27 14:55:00,53.85,53.86,53.84,53.84,10800.0,39.2375,39.2448,39.2302,39.2302,10800.0
2011-05-27 15:00:00,53.84,53.87,53.76,53.86,45600.0,39.2302,39.2521,39.1719,39.2448,45600.0
2011-05-27 15:05:00,53.87,53.87,53.85,53.85,17400.0,39.2521,39.2521,39.2375,39.2375,17400.0
2011-05-27 15:10:00,53.86,53.91,53.86,53.9,32600.0,39.2448,39.2812,39.2448,39.2739,32600.0
2011-05-27 15:15:00,53.89,53.97,53.88,53.97,19200.0,39.2667,39.325,39.2594,39.325,19200.0
2011-05-27 15:20:00,53.96,54.01,53.96,54.0,27000.0,39.3177,39.3541,39.3177,39.3468,27000.0
2011-05-27 15:25:00,54.0,54.04,53.99,53.99,36000.0,39.3468,39.376,39.3395,39.3395,36000.0
2011-05-27 15:30:00,53.99,54.05,53.98,54.04,62200.0,39.3395,39.3832,39.3322,39.376,62200.0
2011-05-27 15:35:00,54.05,54.1,54.01,54.01,36000.0,39.3832,39.4197,39.3541,39.3541,36000.0
2011-05-27 15:40:00,54.01,54.02,53.96,53.97,40000.0,39.3541,39.3614,39.3177,39.325,40000.0
2011-05-27 15:45:00,53.96,54.06,53.95,54.05,50400.0,39.3177,39.3905,39.3104,39.3832,50400.0
2011-05-27 15:50:00,54.05,54.06,54.04,54.06,83200.0,39.3832,39.3905,39.376,39.3905,83200.0
2011-05-27 15:55:00,54.06,54.1,54.05,54.08,122200.0,39.3905,39.4197,39.3832,39.4051,122200.0
2011-05-31 09:30:00,55.01,55.1,54.69,54.7,109000.0,40.0827,40.1483,39.8496,39.8569,109000.0
2011-05-31 09:35:00,54.74,54.81,54.56,54.6,32800.0,39.886,39.937,39.7549,39.784,32800.0
2011-05-31 09:40:00,54.59,54.6,54.38,54.43,48000.0,39.7767,39.784,39.6237,39.6601,48000.0
2011-05-31 09:45:00,54.43,54.56,54.33,54.46,24400.0,39.6601,39.7549,39.5873,39.682,24400.0
2011-05-31 09:50:00,54.43,54.52,54.43,54.46,29800.0,39.6601,39.7257,39.6601,39.682,29800.0
2011-05-31 09:55:00,54.44,54.5,54.38,54.43,26200.0,39.6674,39.7111,39.6237,39.6601,26200.0
2011-05-31 10:00:00,54.43,54.54,54.32,54.37,73600.0,39.6601,39.7403,39.58,39.6164,73600.0
2011-05-31 10:05:00,54.38,54.55,54.38,54.55,84600.0,39.6237,39.7476,39.6237,39.7476,84600.0
2011-05-31 10:10:00,54.56,54.63,54.52,54.54,36000.0,39.7549,39.8059,39.7257,39.7403,36000.0
2011-05-31 10:15:00,54.56,54.6,54.46,54.54,26800.0,39.7549,39.784,39.682,39.7403,26800.0
2011-05-31 10:20:00,54.53,54.54,54.35,54.41,44200.0,39.733,39.7403,39.6018,39.6456,44200.0
2011-05-31 10:25:00,54.42,54.5,54.35,54.42,20800.0,39.6528,39.7111,39.6018,39.6528,20800.0
2011-05-31 10:30:00,54.43,54.44,54.19,54.41,28200.0,39.6601,39.6674,39.4853,39.6456,28200.0
2011-05-31 10:35:00,54.41,54.42,54.26,54.26,25800.0,39.6456,39.6528,39.5363,39.5363,25800.0
2011-05-31 10:40:00,54.29,54.38,54.26,54.35,22000.0,39.5581,39.6237,39.5363,39.6018,22000.0
2011-05-31 10:45:00,54.36,54.56,54.36,54.49,28000.0,39.6091,39.7549,39.6091,39.7038,28000.0
2011-05-31 10:50:00,54.48,54.52,54.4,54.49,61800.0,39.6966,39.7257,39.6383,39.7038,61800.0
2011-05-31 10:55:00,54.49,54.56,54.43,54.43,37400.0,39.7038,39.7549,39.6601,39.6601,37400.0
2011-05-31 11:00:00,54.43,54.51,54.37,54.38,59400.0,39.6601,39.7184,39.6164,39.6237,59400.0
2011-05-31 11:05:00,54.38,54.43,54.32,54.39,36000.0,39.6237,39.6601,39.58,39.631,36000.0
2011-05-31 11:10:00,54.37,54.41,54.32,54.35,31800.0,39.6164,39.6456,39.58,39.6018,31800.0
2011-05-31 11:15:00,54.35,54.35,54.1,54.15,54400.0,39.6018,39.6018,39.4197,39.4561,54400.0
2011-05-31 11:20:00,54.15,54.24,54.13,54.23,33000.0,39.4561,39.5217,39.4415,39.5144,33000.0
2011-05-31 11:25:00,54.22,54.22,54.13,54.17,28600.0,39.5071,39.5071,39.4415,39.4707,28600.0
2011-05-31 11:30:00,54.19,54.35,54.17,54.3,22200.0,39.4853,39.6018,39.4707,39.5654,22200.0
2011-05-31 11:35:00,54.33,54.34,54.15,54.15,12400.0,39.5873,39.5946,39.4561,39.4561,12400.0
2011-05-31 11:40:00,54.15,54.19,54.1,54.12,17400.0,39.4561,39.4853,39.4197,39.4342,17400.0
2011-05-31 11:45:00,54.14,54.21,54.13,54.18,13400.0,39.4488,39.4998,39.4415,39.478,13400.0
2011-05-31 11:50:00,54.18,54.18,54.14,54.18,8800.0,39.478,39.478,39.4488,39.478,8800.0
2011-05-31 11:55:00,54.16,54.16,54.01,54.07,32600.0,39.4634,39.4634,39.3541,39.3978,32600.0
2011-05-31 12:00:00,54.08,54.09,53.98,54.01,28200.0,39.4051,39.4124,39.3322,39.3541,28200.0
2011-05-31 12:05:00,54.01,54.06,54.0,54.05,31000.0,39.3541,39.3905,39.3468,39.3832,31000.0
2011-05-31 12:10:00,54.05,54.05,53.8,53.81,59000.0,39.3832,39.3832,39.2011,39.2084,59000.0
2011-05-31 12:15:00,53.79,53.79,53.69,53.73,47200.0,39.1938,39.1938,39.1209,39.1501,47200.0
2011-05-31 12:20:00,53.73,53.77,53.63,53.63,43000.0,39.1501,39.1792,39.0772,39.0772,43000.0
2011-05-31 12:25:00,53.66,53.74,53.65,53.66,26800.0,39.0991,39.1574,39.0918,39.0991,26800.0
2011-05-31 12:30:00,53.67,53.69,53.55,53.58,36200.0,39.1064,39.1209,39.0189,39.0408,36200.0
2011-05-31 12:35:00,53.59,53.66,53.59,53.66,13800.0,39.0481,39.0991,39.0481,39.0991,13800.0
2011-05-31 12:40:00,53.67,53.78,53.65,53.77,19000.0,39.1064,39.1865,39.0918,39.1792,19000.0
2011-05-31 12:45:00,53.79,53.86,53.77,53.85,17800.0,39.1938,39.2448,39.1792,39.2375,17800.0
2011-05-31 12:50:00,53.85,53.95,53.77,53.93,19200.0,39.2375,39.3104,39.1792,39.2958,19200.0
2011-05-31 12:55:00,53.88,53.88,53.81,53.81,25200.0,39.2594,39.2594,39.2084,39.2084,25200.0
2011-05-31 13:00:00,53.82,53.97,53.82,53.97,6000.0,39.2157,39.325,39.2157,39.325,6000.0
2011-05-31 13:05:00,53.95,53.97,53.89,53.96,12400.0,39.3104,39.325,39.2667,39.3177,12400.0
2011-05-31 13:10:00,53.96,53.98,53.94,53.96,10400.0,39.3177,39.3322,39.3031,39.3177,10400.0
2011-05-31 13:15:00,53.96,54.07,53.96,54.07,17600.0,39.3177,39.3978,39.3177,39.3978,17600.0
2011-05-31 13:20:00,54.06,54.1,54.02,54.1,12400.0,39.3905,39.4197,39.3614,39.4197,12400.0
2011-05-31 13:25:00,54.08,54.08,54.0,54.0,8600.0,39.4051,39.4051,39.3468,39.3468,8600.0
2011-05-31 13:30:00,53.99,54.02,53.95,53.99,24400.0,39.3395,39.3614,39.3104,39.3395,24400.0
2011-05-31 13:35:00,53.99,54.02,53.98,53.98,45800.0,39.3395,39.3614,39.3322,39.3322,45800.0
2011-05-31 13:40:00,53.95,54.08,53.93,54.08,21400.0,39.3104,39.4051,39.2958,39.4051,21400.0
2011-05-31 13:45:00,54.08,54.1,54.04,54.04,13400.0,39.4051,39.4197,39.376,39.376,13400.0
2011-05-31 13:50:00,54.03,54.15,54.02,54.1,28600.0,39.3687,39.4561,39.3614,39.4197,28600.0
2011-05-31 13:55:00,54.12,54.17,54.1,54.1,13000.0,39.4342,39.4707,39.4197,39.4197,13000.0
2011-05-31 14:00:00,54.1,54.15,54.1,54.15,26800.0,39.4197,39.4561,39.4197,39.4561,26800.0
2011-05-31 14:05:00,54.13,54.17,54.1,54.17,32600.0,39.4415,39.4707,39.4197,39.4707,32600.0
2011-05-31 14:10:00,54.17,54.21,54.13,54.13,34000.0,39.4707,39.4998,39.4415,39.4415,34000.0
2011-05-31 14:15:00,54.13,54.15,54.1,54.15,27400.0,39.4415,39.4561,39.4197,39.4561,27400.0
2011-05-31 14:20:00,54.15,54.17,54.14,54.16,15400.0,39.4561,39.4707,39.4488,39.4634,15400.0
2011-05-31 14:25:00,54.16,54.16,54.1,54.11,29600.0,39.4634,39.4634,39.4197,39.427,29600.0
2011-05-31 14:30:00,54.1,54.1,54.02,54.09,28600.0,39.4197,39.4197,39.3614,39.4124,28600.0
2011-05-31 14:35:00,54.09,54.12,54.07,54.07,14200.0,39.4124,39.4342,39.3978,39.3978,14200.0
2011-05-31 14:40:00,54.06,54.15,54.04,54.09,12200.0,39.3905,39.4561,39.376,39.4124,12200.0
2011-05-31 14:45:00,54.08,54.13,54.02,54.04,14600.0,39.4051,39.4415,39.3614,39.376,14600.0
2011-05-31 14:50:00,54.02,54.1,54.02,54.07,14600.0,39.3614,39.4197,39.3614,39.3978,14600.0
2011-05-31 14:55:00,54.08,54.15,54.08,54.13,23800.0,39.4051,39.4561,39.4051,39.4415,23800.0
2011-05-31 15:00:00,54.13,54.13,54.07,54.08,54000.0,39.4415,39.4415,39.3978,39.4051,54000.0
2011-05-31 15:05:00,54.09,54.12,54.08,54.12,24000.0,39.4124,39.4342,39.4051,39.4342,24000.0
2011-05-31 15:10:00,54.12,54.15,54.11,54.13,32800.0,39.4342,39.4561,39.427,39.4415,32800.0
2011-05-31 15:15:00,54.13,54.18,54.12,54.17,17600.0,39.4415,39.478,39.4342,39.4707,17600.0
2011-05-31 15:20:00,54.19,54.35,54.18,54.32,32600.0,39.4853,39.6018,39.478,39.58,32600.0
2011-05-31 15:25:00,54.33,54.35,54.31,54.31,39800.0,39.5873,39.6018,39.5727,39.5727,39800.0
2011-05-31 15:30:00,54.3,54.34,54.2,54.28,78400.0,39.5654,39.5946,39.4925,39.5508,78400.0
2011-05-31 15:35:00,54.27,54.31,54.22,54.25,51600.0,39.5435,39.5727,39.5071,39.529,51600.0
2011-05-31 15:40:00,54.26,54.48,54.23,54.46,121800.0,39.5363,39.6966,39.5144,39.682,121800.0
2011-05-31 15:45:00,54.47,54.52,54.44,54.46,90000.0,39.6893,39.7257,39.6674,39.682,90000.0
2011-05-31 15:50:00,54.46,54.49,54.41,54.47,78600.0,39.682,39.7038,39.6456,39.6893,78600.0
2011-05-31 15:55:00,54.48,54.57,54.47,54.56,233400.0,39.6966,39.7621,39.6893,39.7549,233400.0
2011-06-01 09:30:00,54.76,55.84,54.62,55.6,314200.0,39.9006,40.6875,39.7986,40.5126,314200.0
2011-06-01 09:35:00,55.6,55.75,55.08,55.13,122400.0,40.5126,40.6219,40.1337,40.1702,122400.0
2011-06-01 09:40:00,55.22,55.57,55.22,55.44,67200.0,40.2358,40.4908,40.2358,40.3961,67200.0
2011-06-01 09:45:00,55.45,55.47,55.35,55.35,104800.0,40.4033,40.4179,40.3305,40.3305,104800.0
2011-06-01 09:50:00,55.35,55.54,55.32,55.49,369400.0,40.3305,40.4689,40.3086,40.4325,369400.0
2011-06-01 09:55:00,55.46,55.56,55.35,55.37,216400.0,40.4106,40.4835,40.3305,40.3451,216400.0
2011-06-01 10:00:00,55.37,55.38,54.89,55.26,235400.0,40.3451,40.3523,39.9953,40.2649,235400.0
2011-06-01 10:05:00,55.26,55.31,54.98,55.09,124400.0,40.2649,40.3013,40.0609,40.141,124400.0
2011-06-01 10:10:00,55.1,55.35,55.07,55.31,110200.0,40.1483,40.3305,40.1265,40.3013,110200.0
2011-06-01 10:15:00,55.31,55.48,55.19,55.48,60400.0,40.3013,40.4252,40.2139,40.4252,60400.0
2011-06-01 10:20:00,55.45,55.55,55.36,55.47,83200.0,40.4033,40.4762,40.3378,40.4179,83200.0
2011-06-01 10:25:00,55.48,55.6,55.41,55.51,117600.0,40.4252,40.5126,40.3742,40.4471,117600.0
2011-06-01 10:30:00,55.49,55.59,55.35,55.37,170600.0,40.4325,40.5054,40.3305,40.3451,170600.0
2011-06-01 10:35:00,55.38,55.52,55.35,55.35,55600.0,40.3523,40.4544,40.3305,40.3305,55600.0
2011-06-01 10:40:00,55.35,55.43,55.23,55.3,98600.0,40.3305,40.3888,40.243,40.294,98600.0
2011-06-01 10:45:00,55.3,55.33,55.06,55.06,63800.0,40.294,40.3159,40.1192,40.1192,63800.0
2011-06-01 10:50:00,55.04,55.06,54.77,55.0,72800.0,40.1046,40.1192,39.9079,40.0755,72800.0
2011-06-01 10:55:00,54.99,55.09,54.96,55.0,29600.0,40.0682,40.141,40.0463,40.0755,29600.0
2011-06-01 11:00:00,55.0,55.1,54.98,55.01,40600.0,40.0755,40.1483,40.0609,40.0827,40600.0
2011-06-01 11:05:00,55.01,55.14,54.99,55.14,26200.0,40.0827,40.1775,40.0682,40.1775,26200.0
2011-06-01 11:10:00,55.11,55.14,55.02,55.08,36800.0,40.1556,40.1775,40.09,40.1337,36800.0
2011-06-01 11:15:00,55.1,55.13,55.05,55.1,33600.0,40.1483,40.1702,40.1119,40.1483,33600.0
2011-06-01 11:20:00,55.1,55.14,55.0,55.01,41200.0,40.1483,40.1775,40.0755,40.0827,41200.0
2011-06-01 11:25:00,54.97,55.1,54.96,55.1,28400.0,40.0536,40.1483,40.0463,40.1483,28400.0
2011-06-01 11:30:00,55.1,55.1,54.88,54.89,46000.0,40.1483,40.1483,39.988,39.9953,46000.0
2011-06-01 11:35:00,54.88,54.88,54.77,54.83,41000.0,39.988,39.988,39.9079,39.9516,41000.0
2011-06-01 11:40:00,54.8,54.93,54.79,54.85,24000.0,39.9297,40.0245,39.9224,39.9662,24000.0
2011-06-01 11:45:00,54.84,54.85,54.66,54.74,49400.0,39.9589,39.9662,39.8277,39.886,49400.0
2011-06-01 11:50:00,54.74,54.85,54.7,54.79,42800.0,39.886,39.9662,39.8569,39.9224,42800.0
2011-06-01 11:55:00,54.8,54.93,54.77,54.85,70800.0,39.9297,40.0245,39.9079,39.9662,70800.0
2011-06-01 12:00:00,54.85,54.94,54.8,54.91,54800.0,39.9662,40.0317,39.9297,40.0099,54800.0
2011-06-01 12:05:00,54.92,54.92,54.73,54.82,127200.0,40.0172,40.0172,39.8787,39.9443,127200.0
2011-06-01 12:10:00,54.83,54.85,54.71,54.83,50600.0,39.9516,39.9662,39.8641,39.9516,50600.0
2011-06-01 12:15:00,54.8,54.88,54.8,54.82,115000.0,39.9297,39.988,39.9297,39.9443,115000.0
2011-06-01 12:20:00,54.83,54.84,54.71,54.78,77200.0,39.9516,39.9589,39.8641,39.9152,77200.0
2011-06-01 12:25:00,54.78,54.8,54.72,54.72,36600.0,39.9152,39.9297,39.8714,39.8714,36600.0
2011-06-01 12:30:00,54.72,54.76,54.68,54.75,41600.0,39.8714,39.9006,39.8423,39.8933,41600.0
2011-06-01 12:35:00,54.73,54.79,54.66,54.79,33600.0,39.8787,39.9224,39.8277,39.9224,33600.0
2011-06-01 12:40:00,54.81,54.81,54.74,54.79,46200.0,39.937,39.937,39.886,39.9224,46200.0
2011-06-01 12:45:00,54.79,54.82,54.75,54.77,37200.0,39.9224,39.9443,39.8933,39.9079,37200.0
2011-06-01 12:50:00,54.78,54.78,54.64,54.65,52400.0,39.9152,39.9152,39.8131,39.8204,52400.0
2011-06-01 12:55:00,54.65,54.65,54.42,54.47,79000.0,39.8204,39.8204,39.6528,39.6893,79000.0
2011-06-01 13:00:00,54.47,54.56,54.41,54.46,52400.0,39.6893,39.7549,39.6456,39.682,52400.0
2011-06-01 13:05:00,54.45,54.45,54.37,54.41,39800.0,39.6747,39.6747,39.6164,39.6456,39800.0
2011-06-01 13:10:00,54.41,54.43,54.34,54.37,88600.0,39.6456,39.6601,39.5946,39.6164,88600.0
2011-06-01 13:15:00,54.37,54.46,54.31,54.46,43400.0,39.6164,39.682,39.5727,39.682,43400.0
2011-06-01 13:20:00,54.46,54.49,54.38,54.47,51200.0,39.682,39.7038,39.6237,39.6893,51200.0
2011-06-01 13:25:00,54.49,54.49,54.32,54.41,37200.0,39.7038,39.7038,39.58,39.6456,37200.0
2011-06-01 13:30:00,54.4,54.61,54.35,54.59,34200.0,39.6383,39.7913,39.6018,39.7767,34200.0
2011-06-01 13:35:00,54.59,54.72,54.52,54.71,31400.0,39.7767,39.8714,39.7257,39.8641,31400.0
2011-06-01 13:40:00,54.72,54.83,54.66,54.83,40400.0,39.8714,39.9516,39.8277,39.9516,40400.0
2011-06-01 13:45:00,54.83,54.86,54.74,54.77,35200.0,39.9516,39.9734,39.886,39.9079,35200.0
2011-06-01 13:50:00,54.78,54.82,54.68,54.7,74200.0,39.9152,39.9443,39.8423,39.8569,74200.0
2011-06-01 13:55:00,54.69,54.82,54.67,54.79,29400.0,39.8496,39.9443,39.835,39.9224,29400.0
2011-06-01 14:00:00,54.78,54.78,54.66,54.68,37600.0,39.9152,39.9152,39.8277,39.8423,37600.0
2011-06-01 14:05:00,54.68,54.68,54.54,54.57,38200.0,39.8423,39.8423,39.7403,39.7621,38200.0
2011-06-01 14:10:00,54.56,54.58,54.31,54.32,108200.0,39.7549,39.7694,39.5727,39.58,108200.0
2011-06-01 14:15:00,54.31,54.45,54.27,54.45,99800.0,39.5727,39.6747,39.5435,39.6747,99800.0
2011-06-01 14:20:00,54.45,54.49,54.43,54.45,62200.0,39.6747,39.7038,39.6601,39.6747,62200.0
2011-06-01 14:25:00,54.45,54.48,54.35,54.35,78400.0,39.6747,39.6966,39.6018,39.6018,78400.0
2011-06-01 14:30:00,54.34,54.34,54.25,54.29,95000.0,39.5946,39.5946,39.529,39.5581,95000.0
2011-06-01 14:35:00,54.29,54.29,54.15,54.27,105400.0,39.5581,39.5581,39.4561,39.5435,105400.0
2011-06-01 14:40:00,54.27,54.29,54.07,54.13,50600.0,39.5435,39.5581,39.3978,39.4415,50600.0
2011-06-01 14:45:00,54.14,54.26,54.1,54.21,66800.0,39.4488,39.5363,39.4197,39.4998,66800.0
2011-06-01 14:50:00,54.21,54.33,54.16,54.33,37400.0,39.4998,39.5873,39.4634,39.5873,37400.0
2011-06-01 14:55:00,54.34,54.48,54.27,54.48,44400.0,39.5946,39.6966,39.5435,39.6966,44400.0
2011-06-01 15:00:00,54.47,54.51,54.43,54.44,69400.0,39.6893,39.7184,39.6601,39.6674,69400.0
2011-06-01 15:05:00,54.44,54.55,54.43,54.44,71200.0,39.6674,39.7476,39.6601,39.6674,71200.0
2011-06-01 15:10:00,54.44,54.49,54.36,54.37,79200.0,39.6674,39.7038,39.6091,39.6164,79200.0
2011-06-01 15:15:00,54.35,54.38,54.26,54.31,70800.0,39.6018,39.6237,39.5363,39.5727,70800.0
2011-06-01 15:20:00,54.32,54.32,54.07,54.11,66400.0,39.58,39.58,39.3978,39.427,66400.0
2011-06-01 15:25:00,54.12,54.27,54.1,54.27,47800.0,39.4342,39.5435,39.4197,39.5435,47800.0
2011-06-01 15:30:00,54.27,54.29,54.18,54.22,41000.0,39.5435,39.5581,39.478,39.5071,41000.0
2011-06-01 15:35:00,54.22,54.22,54.15,54.15,49400.0,39.5071,39.5071,39.4561,39.4561,49400.0
2011-06-01 15:40:00,54.14,54.15,54.02,54.04,130400.0,39.4488,39.4561,39.3614,39.376,130400.0
2011-06-01 15:45:00,54.03,54.13,53.98,54.07,114400.0,39.3687,39.4415,39.3322,39.3978,114400.0
2011-06-01 15:50:00,54.07,54.11,53.99,54.11,87000.0,39.3978,39.427,39.3395,39.427,87000.0
2011-06-01 15:55:00,54.1,54.14,54.08,54.1,182800.0,39.4197,39.4488,39.4051,39.4197,182800.0
2011-06-02 09:30:00,54.21,54.78,54.21,54.69,133000.0,39.4998,39.9152,39.4998,39.8496,133000.0
2011-06-02 09:35:00,54.67,54.99,54.64,54.85,104600.0,39.835,40.0682,39.8131,39.9662,104600.0
2011-06-02 09:40:00,54.84,54.84,54.49,54.63,110200.0,39.9589,39.9589,39.7038,39.8059,110200.0
2011-06-02 09:45:00,54.63,54.83,54.53,54.71,100000.0,39.8059,39.9516,39.733,39.8641,100000.0
2011-06-02 09:50:00,54.7,55.0,54.6,54.88,63400.0,39.8569,40.0755,39.784,39.988,63400.0
2011-06-02 09:55:00,54.88,54.97,54.82,54.93,38600.0,39.988,40.0536,39.9443,40.0245,38600.0
2011-06-02 10:00:00,54.94,55.06,54.8,54.94,94600.0,40.0317,40.1192,39.9297,40.0317,94600.0
2011-06-02 10:05:00,54.92,55.16,54.89,55.06,89000.0,40.0172,40.192,39.9953,40.1192,89000.0
2011-06-02 10:10:00,55.02,55.24,54.99,55.16,64000.0,40.09,40.2503,40.0682,40.192,64000.0
2011-06-02 10:15:00,55.17,55.21,55.0,55.09,71800.0,40.1993,40.2285,40.0755,40.141,71800.0
2011-06-02 10:20:00,55.07,55.08,54.92,54.97,51600.0,40.1265,40.1337,40.0172,40.0536,51600.0
2011-06-02 10:25:00,54.94,54.99,54.79,54.88,84600.0,40.0317,40.0682,39.9224,39.988,84600.0
2011-06-02 10:30:00,54.88,55.35,54.85,55.3,108400.0,39.988,40.3305,39.9662,40.294,108400.0
2011-06-02 10:35:00,55.29,55.4,55.24,55.29,46600.0,40.2868,40.3669,40.2503,40.2868,46600.0
2011-06-02 10:40:00,55.27,55.41,55.23,55.33,85000.0,40.2722,40.3742,40.243,40.3159,85000.0
2011-06-02 10:45:00,55.33,55.38,55.21,55.34,57400.0,40.3159,40.3523,40.2285,40.3232,57400.0
2011-06-02 10:50:00,55.34,55.35,55.16,55.26,58600.0,40.3232,40.3305,40.192,40.2649,58600.0
2011-06-02 10:55:00,55.26,55.31,55.2,55.26,48400.0,40.2649,40.3013,40.2212,40.2649,48400.0
2011-06-02 11:00:00,55.24,55.29,55.09,55.26,79400.0,40.2503,40.2868,40.141,40.2649,79400.0
2011-06-02 11:05:00,55.26,55.29,55.04,55.04,62600.0,40.2649,40.2868,40.1046,40.1046,62600.0
2011-06-02 11:10:00,55.02,55.3,55.0,55.3,162200.0,40.09,40.294,40.0755,40.294,162200.0
2011-06-02 11:15:00,55.27,55.35,55.18,55.26,72600.0,40.2722,40.3305,40.2066,40.2649,72600.0
2011-06-02 11:20:00,55.26,55.37,55.23,55.26,145600.0,40.2649,40.3451,40.243,40.2649,145600.0
2011-06-02 11:25:00,55.25,55.26,54.92,54.98,123200.0,40.2576,40.2649,40.0172,40.0609,123200.0
2011-06-02 11:30:00,54.96,55.04,54.8,54.91,108200.0,40.0463,40.1046,39.9297,40.0099,108200.0
2011-06-02 11:35:00,54.93,54.99,54.8,54.81,116400.0,40.0245,40.0682,39.9297,39.937,116400.0
2011-06-02 11:40:00,54.81,54.81,54.63,54.68,166200.0,39.937,39.937,39.8059,39.8423,166200.0
2011-06-02 11:45:00,54.67,54.79,54.51,54.6,52800.0,39.835,39.9224,39.7184,39.784,52800.0
2011-06-02 11:50:00,54.6,54.72,54.58,54.67,53200.0,39.784,39.8714,39.7694,39.835,53200.0
2011-06-02 11:55:00,54.64,54.76,54.63,54.74,47000.0,39.8131,39.9006,39.8059,39.886,47000.0
2011-06-02 12:00:00,54.74,54.75,54.68,54.69,48400.0,39.886,39.8933,39.8423,39.8496,48400.0
2011-06-02 12:05:00,54.69,54.72,54.66,54.71,100200.0,39.8496,39.8714,39.8277,39.8641,100200.0
2011-06-02 12:10:00,54.7,54.92,54.7,54.91,93400.0,39.8569,40.0172,39.8569,40.0099,93400.0
2011-06-02 12:15:00,54.9,55.12,54.88,55.12,69600.0,40.0026,40.1629,39.988,40.1629,69600.0
2011-06-02 12:20:00,55.12,55.27,55.07,55.24,77800.0,40.1629,40.2722,40.1265,40.2503,77800.0
2011-06-02 12:25:00,55.23,55.27,55.21,55.25,37400.0,40.243,40.2722,40.2285,40.2576,37400.0
2011-06-02 12:30:00,55.25,55.26,55.18,55.21,44800.0,40.2576,40.2649,40.2066,40.2285,44800.0
2011-06-02 12:35:00,55.2,55.26,55.13,55.13,71800.0,40.2212,40.2649,40.1702,40.1702,71800.0
2011-06-02 12:40:00,55.15,55.33,55.12,55.33,51000.0,40.1848,40.3159,40.1629,40.3159,51000.0
2011-06-02 12:45:00,55.33,55.37,55.27,55.34,31800.0,40.3159,40.3451,40.2722,40.3232,31800.0
2011-06-02 12:50:00,55.35,55.4,55.32,55.34,49400.0,40.3305,40.3669,40.3086,40.3232,49400.0
2011-06-02 12:55:00,55.33,55.35,55.31,55.32,34000.0,40.3159,40.3305,40.3013,40.3086,34000.0
2011-06-02 13:00:00,55.33,55.44,55.33,55.35,68000.0,40.3159,40.3961,40.3159,40.3305,68000.0
2011-06-02 13:05:00,55.34,55.45,55.3,55.35,59400.0,40.3232,40.4033,40.294,40.3305,59400.0
2011-06-02 13:10:00,55.34,55.38,55.27,55.28,37000.0,40.3232,40.3523,40.2722,40.2795,37000.0
2011-06-02 13:15:00,55.27,55.33,55.24,55.31,36800.0,40.2722,40.3159,40.2503,40.3013,36800.0
2011-06-02 13:20:00,55.31,55.35,55.27,55.27,26600.0,40.3013,40.3305,40.2722,40.2722,26600.0
2011-06-02 13:25:00,55.27,55.4,55.26,55.29,43600.0,40.2722,40.3669,40.2649,40.2868,43600.0
2011-06-02 13:30:00,55.3,55.32,55.16,55.26,66400.0,40.294,40.3086,40.192,40.2649,66400.0
2011-06-02 13:35:00,55.24,55.24,55.05,55.1,75600.0,40.2503,40.2503,40.1119,40.1483,75600.0
2011-06-02 13:40:00,55.1,55.2,55.07,55.16,28800.0,40.1483,40.2212,40.1265,40.192,28800.0
2011-06-02 13:45:00,55.17,55.26,55.16,55.18,24200.0,40.1993,40.2649,40.192,40.2066,24200.0
2011-06-02 13:50:00,55.16,55.33,55.11,55.32,31000.0,40.192,40.3159,40.1556,40.3086,31000.0
2011-06-02 13:55:00,55.31,55.61,55.31,55.6,64600.0,40.3013,40.5199,40.3013,40.5126,64600.0
2011-06-02 14:00:00,55.6,55.71,55.54,55.54,51800.0,40.5126,40.5928,40.4689,40.4689,51800.0
2011-06-02 14:05:00,55.55,55.56,55.41,55.41,57000.0,40.4762,40.4835,40.3742,40.3742,57000.0
2011-06-02 14:10:00,55.42,55.63,55.42,55.63,47800.0,40.3815,40.5345,40.3815,40.5345,47800.0
2011-06-02 14:15:00,55.63,55.69,55.38,55.43,82000.0,40.5345,40.5782,40.3523,40.3888,82000.0
2011-06-02 14:20:00,55.43,55.49,55.32,55.46,83400.0,40.3888,40.4325,40.3086,40.4106,83400.0
2011-06-02 14:25:00,55.46,55.64,55.45,55.6,67800.0,40.4106,40.5418,40.4033,40.5126,67800.0
2011-06-02 14:30:00,55.6,55.7,55.55,55.67,52600.0,40.5126,40.5855,40.4762,40.5636,52600.0
2011-06-02 14:35:00,55.67,55.75,55.62,55.71,66400.0,40.5636,40.6219,40.5272,40.5928,66400.0
2011-06-02 14:40:00,55.7,55.76,55.63,55.63,35200.0,40.5855,40.6292,40.5345,40.5345,35200.0
2011-06-02 14:45:00,55.61,55.72,55.61,55.65,35000.0,40.5199,40.6001,40.5199,40.5491,35000.0
2011-06-02 14:50:00,55.67,55.71,55.59,55.63,38200.0,40.5636,40.5928,40.5054,40.5345,38200.0
2011-06-02 14:55:00,55.64,55.83,55.59,55.83,60600.0,40.5418,40.6802,40.5054,40.6802,60600.0
2011-06-02 15:00:00,55.83,55.85,55.72,55.78,100200.0,40.6802,40.6948,40.6001,40.6438,100200.0
2011-06-02 15:05:00,55.78,55.84,55.76,55.76,59600.0,40.6438,40.6875,40.6292,40.6292,59600.0
2011-06-02 15:10:00,55.74,55.77,55.67,55.68,56400.0,40.6147,40.6365,40.5636,40.5709,56400.0
2011-06-02 15:15:00,55.68,55.71,55.56,55.56,44600.0,40.5709,40.5928,40.4835,40.4835,44600.0
2011-06-02 15:20:00,55.55,55.6,55.52,55.57,44600.0,40.4762,40.5126,40.4544,40.4908,44600.0
2011-06-02 15:25:00,55.57,55.57,55.5,55.52,57800.0,40.4908,40.4908,40.4398,40.4544,57800.0
2011-06-02 15:30:00,55.52,55.6,55.52,55.56,79400.0,40.4544,40.5126,40.4544,40.4835,79400.0
2011-06-02 15:35:00,55.55,55.55,55.4,55.44,57800.0,40.4762,40.4762,40.3669,40.3961,57800.0
2011-06-02 15:40:00,55.43,55.57,55.41,55.44,84800.0,40.3888,40.4908,40.3742,40.3961,84800.0
2011-06-02 15:45:00,55.44,55.44,55.29,55.35,148200.0,40.3961,40.3961,40.2868,40.3305,148200.0
2011-06-02 15:50:00,55.35,55.38,55.32,55.35,170200.0,40.3305,40.3523,40.3086,40.3305,170200.0
2011-06-02 15:55:00,55.35,55.57,55.35,55.46,515400.0,40.3305,40.4908,40.3305,40.4106,515400.0
2011-06-03 09:30:00,54.68,54.68,54.13,54.2,215600.0,39.8423,39.8423,39.4415,39.4925,215600.0
2011-06-03 09:35:00,54.17,54.55,53.9,54.09,177400.0,39.4707,39.7476,39.2739,39.4124,177400.0
2011-06-03 09:40:00,54.1,54.33,54.01,54.15,85000.0,39.4197,39.5873,39.3541,39.4561,85000.0
2011-06-03 09:45:00,54.2,54.49,54.13,54.37,111600.0,39.4925,39.7038,39.4415,39.6164,111600.0
2011-06-03 09:50:00,54.35,54.57,54.33,54.52,134400.0,39.6018,39.7621,39.5873,39.7257,134400.0
2011-06-03 09:55:00,54.52,54.68,54.48,54.66,88600.0,39.7257,39.8423,39.6966,39.8277,88600.0
2011-06-03 10:00:00,54.74,55.02,54.72,54.94,153400.0,39.886,40.09,39.8714,40.0317,153400.0
2011-06-03 10:05:00,54.94,55.0,54.74,54.83,56800.0,40.0317,40.0755,39.886,39.9516,56800.0
2011-06-03 10:10:00,54.85,54.99,54.72,54.74,42400.0,39.9662,40.0682,39.8714,39.886,42400.0
2011-06-03 10:15:00,54.72,54.77,54.65,54.69,43200.0,39.8714,39.9079,39.8204,39.8496,43200.0
2011-06-03 10:20:00,54.68,54.86,54.6,54.86,47600.0,39.8423,39.9734,39.784,39.9734,47600.0
2011-06-03 10:25:00,54.84,55.17,54.84,55.01,39800.0,39.9589,40.1993,39.9589,40.0827,39800.0
2011-06-03 10:30:00,54.99,55.15,54.95,55.12,66200.0,40.0682,40.1848,40.039,40.1629,66200.0
2011-06-03 10:35:00,55.16,55.26,55.06,55.19,128800.0,40.192,40.2649,40.1192,40.2139,128800.0
2011-06-03 10:40:00,55.16,55.28,55.12,55.24,34000.0,40.192,40.2795,40.1629,40.2503,34000.0
2011-06-03 10:45:00,55.24,55.35,55.23,55.24,59400.0,40.2503,40.3305,40.243,40.2503,59400.0
2011-06-03 10:50:00,55.22,55.3,55.09,55.12,51000.0,40.2358,40.294,40.141,40.1629,51000.0
2011-06-03 10:55:00,55.13,55.27,55.13,55.24,39000.0,40.1702,40.2722,40.1702,40.2503,39000.0
2011-06-03 11:00:00,55.24,55.33,55.2,55.3,27200.0,40.2503,40.3159,40.2212,40.294,27200.0
2011-06-03 11:05:00,55.33,55.33,55.15,55.25,42400.0,40.3159,40.3159,40.1848,40.2576,42400.0
2011-06-03 11:10:00,55.27,55.3,55.22,55.28,38200.0,40.2722,40.294,40.2358,40.2795,38200.0
2011-06-03 11:15:00,55.3,55.34,55.19,55.24,71800.0,40.294,40.3232,40.2139,40.2503,71800.0
2011-06-03 11:20:00,55.24,55.41,55.24,55.35,36600.0,40.2503,40.3742,40.2503,40.3305,36600.0
2011-06-03 11:25:00,55.35,55.37,55.24,55.26,34200.0,40.3305,40.3451,40.2503,40.2649,34200.0
2011-06-03 11:30:00,55.3,55.39,55.27,55.36,21600.0,40.294,40.3596,40.2722,40.3378,21600.0
2011-06-03 11:35:00,55.35,55.35,55.22,55.24,29000.0,40.3305,40.3305,40.2358,40.2503,29000.0
2011-06-03 11:40:00,55.26,55.37,55.21,55.37,32800.0,40.2649,40.3451,40.2285,40.3451,32800.0
2011-06-03 11:45:00,55.36,55.52,55.35,55.49,24400.0,40.3378,40.4544,40.3305,40.4325,24400.0
2011-06-03 11:50:00,55.49,55.56,55.47,55.52,25000.0,40.4325,40.4835,40.4179,40.4544,25000.0
2011-06-03 11:55:00,55.5,55.53,55.47,55.53,32000.0,40.4398,40.4616,40.4179,40.4616,32000.0
2011-06-03 12:00:00,55.54,55.6,55.47,55.48,56000.0,40.4689,40.5126,40.4179,40.4252,56000.0
2011-06-03 12:05:00,55.48,55.6,55.44,55.51,27000.0,40.4252,40.5126,40.3961,40.4471,27000.0
2011-06-03 12:10:00,55.49,55.62,55.49,55.58,16600.0,40.4325,40.5272,40.4325,40.4981,16600.0
2011-06-03 12:15:00,55.57,55.65,55.54,55.65,15200.0,40.4908,40.5491,40.4689,40.5491,15200.0
2011-06-03 12:20:00,55.66,55.84,55.63,55.73,45400.0,40.5564,40.6875,40.5345,40.6074,45400.0
2011-06-03 12:25:00,55.74,55.83,55.74,55.79,36600.0,40.6147,40.6802,40.6147,40.6511,36600.0
2011-06-03 12:30:00,55.81,55.81,55.68,55.7,48400.0,40.6657,40.6657,40.5709,40.5855,48400.0
2011-06-03 12:35:00,55.69,55.75,55.64,55.74,37400.0,40.5782,40.6219,40.5418,40.6147,37400.0
2011-06-03 12:40:00,55.74,55.8,55.74,55.76,19200.0,40.6147,40.6584,40.6147,40.6292,19200.0
2011-06-03 12:45:00,55.78,55.85,55.71,55.84,27000.0,40.6438,40.6948,40.5928,40.6875,27000.0
2011-06-03 12:50:00,55.86,55.9,55.81,55.84,43200.0,40.7021,40.7312,40.6657,40.6875,43200.0
2011-06-03 12:55:00,55.84,55.85,55.73,55.74,27600.0,40.6875,40.6948,40.6074,40.6147,27600.0
2011-06-03 13:00:00,55.74,55.74,55.63,55.65,30200.0,40.6147,40.6147,40.5345,40.5491,30200.0
2011-06-03 13:05:00,55.63,55.68,55.62,55.62,51600.0,40.5345,40.5709,40.5272,40.5272,51600.0
2011-06-03 13:10:00,55.62,55.77,55.6,55.72,117800.0,40.5272,40.6365,40.5126,40.6001,117800.0
2011-06-03 13:15:00,55.72,55.86,55.72,55.77,70400.0,40.6001,40.7021,40.6001,40.6365,70400.0
2011-06-03 13:20:00,55.77,55.77,55.63,55.63,20600.0,40.6365,40.6365,40.5345,40.5345,20600.0
2011-06-03 13:25:00,55.63,55.63,55.55,55.56,21600.0,40.5345,40.5345,40.4762,40.4835,21600.0
2011-06-03 13:30:00,55.55,55.55,55.49,55.55,35200.0,40.4762,40.4762,40.4325,40.4762,35200.0
2011-06-03 13:35:00,55.55,55.56,55.5,55.55,28000.0,40.4762,40.4835,40.4398,40.4762,28000.0
2011-06-03 13:40:00,55.53,55.69,55.53,55.66,72800.0,40.4616,40.5782,40.4616,40.5564,72800.0
2011-06-03 13:45:00,55.66,55.79,55.65,55.78,17800.0,40.5564,40.6511,40.5491,40.6438,17800.0
2011-06-03 13:50:00,55.77,55.77,55.71,55.75,34800.0,40.6365,40.6365,40.5928,40.6219,34800.0
2011-06-03 13:55:00,55.74,55.76,55.62,55.66,71200.0,40.6147,40.6292,40.5272,40.5564,71200.0
2011-06-03 14:00:00,55.66,55.76,55.56,55.76,72200.0,40.5564,40.6292,40.4835,40.6292,72200.0
2011-06-03 14:05:00,55.75,55.79,55.74,55.76,56400.0,40.6219,40.6511,40.6147,40.6292,56400.0
2011-06-03 14:10:00,55.76,55.79,55.64,55.68,41200.0,40.6292,40.6511,40.5418,40.5709,41200.0
2011-06-03 14:15:00,55.69,55.73,55.67,55.67,37800.0,40.5782,40.6074,40.5636,40.5636,37800.0
2011-06-03 14:20:00,55.67,55.68,55.57,55.62,39000.0,40.5636,40.5709,40.4908,40.5272,39000.0
2011-06-03 14:25:00,55.62,55.68,55.59,55.63,18000.0,40.5272,40.5709,40.5054,40.5345,18000.0
2011-06-03 14:30:00,55.63,55.7,55.59,55.59,41000.0,40.5345,40.5855,40.5054,40.5054,41000.0
2011-06-03 14:35:00,55.59,55.64,55.55,55.6,42600.0,40.5054,40.5418,40.4762,40.5126,42600.0
2011-06-03 14:40:00,55.58,55.63,55.54,55.63,37200.0,40.4981,40.5345,40.4689,40.5345,37200.0
2011-06-03 14:45:00,55.63,55.63,55.52,55.56,44400.0,40.5345,40.5345,40.4544,40.4835,44400.0
2011-06-03 14:50:00,55.56,55.6,55.52,55.56,20800.0,40.4835,40.5126,40.4544,40.4835,20800.0
2011-06-03 14:55:00,55.55,55.56,55.39,55.4,32600.0,40.4762,40.4835,40.3596,40.3669,32600.0
2011-06-03 15:00:00,55.39,55.41,55.33,55.35,44200.0,40.3596,40.3742,40.3159,40.3305,44200.0
2011-06-03 15:05:00,55.35,55.35,55.22,55.23,39200.0,40.3305,40.3305,40.2358,40.243,39200.0
2011-06-03 15:10:00,55.23,55.25,55.15,55.22,25400.0,40.243,40.2576,40.1848,40.2358,25400.0
2011-06-03 15:15:00,55.23,55.28,55.15,55.16,27400.0,40.243,40.2795,40.1848,40.192,27400.0
2011-06-03 15:20:00,55.15,55.21,55.13,55.2,46600.0,40.1848,40.2285,40.1702,40.2212,46600.0
2011-06-03 15:25:00,55.18,55.24,55.17,55.2,41000.0,40.2066,40.2503,40.1993,40.2212,41000.0
2011-06-03 15:30:00,55.21,55.38,55.21,55.38,64800.0,40.2285,40.3523,40.2285,40.3523,64800.0
2011-06-03 15:35:00,55.38,55.49,55.35,55.49,49600.0,40.3523,40.4325,40.3305,40.4325,49600.0
2011-06-03 15:40:00,55.49,55.52,55.41,55.42,55200.0,40.4325,40.4544,40.3742,40.3815,55200.0
2011-06-03 15:45:00,55.42,55.44,55.34,55.36,146600.0,40.3815,40.3961,40.3232,40.3378,146600.0
2011-06-03 15:50:00,55.35,55.37,55.19,55.19,94400.0,40.3305,40.3451,40.2139,40.2139,94400.0
2011-06-03 15:55:00,55.19,55.34,55.19,55.27,111600.0,40.2139,40.3232,40.2139,40.2722,111600.0
2011-06-06 09:30:00,55.27,55.37,55.19,55.31,63400.0,40.2722,40.3451,40.2139,40.3013,63400.0
2011-06-06 09:35:00,55.29,55.75,55.29,55.74,48800.0,40.2868,40.6219,40.2868,40.6147,48800.0
2011-06-06 09:40:00,55.72,55.73,55.44,55.62,44200.0,40.6001,40.6074,40.3961,40.5272,44200.0
2011-06-06 09:45:00,55.63,55.68,55.54,55.63,94400.0,40.5345,40.5709,40.4689,40.5345,94400.0
2011-06-06 09:50:00,55.65,55.68,55.49,55.63,158400.0,40.5491,40.5709,40.4325,40.5345,158400.0
2011-06-06 09:55:00,55.63,55.71,55.6,55.71,52200.0,40.5345,40.5928,40.5126,40.5928,52200.0
2011-06-06 10:00:00,55.71,55.75,55.64,55.68,56400.0,40.5928,40.6219,40.5418,40.5709,56400.0
2011-06-06 10:05:00,55.69,55.74,55.54,55.62,85600.0,40.5782,40.6147,40.4689,40.5272,85600.0
2011-06-06 10:10:00,55.63,55.7,55.58,55.63,180400.0,40.5345,40.5855,40.4981,40.5345,180400.0
2011-06-06 10:15:00,55.62,55.67,55.31,55.33,105200.0,40.5272,40.5636,40.3013,40.3159,105200.0
2011-06-06 10:20:00,55.32,55.66,55.28,55.6,169400.0,40.3086,40.5564,40.2795,40.5126,169400.0
2011-06-06 10:25:00,55.6,55.75,55.51,55.74,57800.0,40.5126,40.6219,40.4471,40.6147,57800.0
2011-06-06 10:30:00,55.72,55.82,55.67,55.77,61400.0,40.6001,40.6729,40.5636,40.6365,61400.0
2011-06-06 10:35:00,55.77,55.77,55.59,55.59,49200.0,40.6365,40.6365,40.5054,40.5054,49200.0
2011-06-06 10:40:00,55.62,55.67,55.51,55.63,120400.0,40.5272,40.5636,40.4471,40.5345,120400.0
2011-06-06 10:45:00,55.63,55.66,55.5,55.62,183600.0,40.5345,40.5564,40.4398,40.5272,183600.0
2011-06-06 10:50:00,55.65,55.65,55.48,55.6,75600.0,40.5491,40.5491,40.4252,40.5126,75600.0
2011-06-06 10:55:00,55.6,55.65,55.47,55.6,58600.0,40.5126,40.5491,40.4179,40.5126,58600.0
2011-06-06 11:00:00,55.57,55.6,55.5,55.56,49800.0,40.4908,40.5126,40.4398,40.4835,49800.0
2011-06-06 11:05:00,55.57,55.63,55.52,55.58,53800.0,40.4908,40.5345,40.4544,40.4981,53800.0
2011-06-06 11:10:00,55.59,55.74,55.52,55.74,53200.0,40.5054,40.6147,40.4544,40.6147,53200.0
2011-06-06 11:15:00,55.76,55.87,55.7,55.74,94800.0,40.6292,40.7094,40.5855,40.6147,94800.0
2011-06-06 11:20:00,55.75,55.8,55.7,55.73,38600.0,40.6219,40.6584,40.5855,40.6074,38600.0
2011-06-06 11:25:00,55.74,55.75,55.65,55.69,64200.0,40.6147,40.6219,40.5491,40.5782,64200.0
2011-06-06 11:30:00,55.71,55.81,55.67,55.77,134400.0,40.5928,40.6657,40.5636,40.6365,134400.0
2011-06-06 11:35:00,55.77,55.93,55.76,55.91,135600.0,40.6365,40.7531,40.6292,40.7385,135600.0
2011-06-06 11:40:00,55.91,56.02,55.88,55.99,70000.0,40.7385,40.8187,40.7167,40.7968,70000.0
2011-06-06 11:45:00,55.99,55.99,55.8,55.81,51000.0,40.7968,40.7968,40.6584,40.6657,51000.0
2011-06-06 11:50:00,55.78,55.9,55.76,55.85,39200.0,40.6438,40.7312,40.6292,40.6948,39200.0
2011-06-06 11:55:00,55.85,55.88,55.79,55.81,50200.0,40.6948,40.7167,40.6511,40.6657,50200.0
2011-06-06 12:00:00,55.8,55.8,55.67,55.69,33400.0,40.6584,40.6584,40.5636,40.5782,33400.0
2011-06-06 12:05:00,55.66,55.75,55.64,55.74,37200.0,40.5564,40.6219,40.5418,40.6147,37200.0
2011-06-06 12:10:00,55.74,55.75,55.66,55.73,44600.0,40.6147,40.6219,40.5564,40.6074,44600.0
2011-06-06 12:15:00,55.74,55.75,55.57,55.69,39000.0,40.6147,40.6219,40.4908,40.5782,39000.0
2011-06-06 12:20:00,55.68,55.81,55.68,55.81,41200.0,40.5709,40.6657,40.5709,40.6657,41200.0
2011-06-06 12:25:00,55.81,55.85,55.75,55.83,27000.0,40.6657,40.6948,40.6219,40.6802,27000.0
2011-06-06 12:30:00,55.84,55.85,55.77,55.77,29200.0,40.6875,40.6948,40.6365,40.6365,29200.0
2011-06-06 12:35:00,55.74,55.82,55.74,55.82,56600.0,40.6147,40.6729,40.6147,40.6729,56600.0
2011-06-06 12:40:00,55.81,55.81,55.64,55.72,36000.0,40.6657,40.6657,40.5418,40.6001,36000.0
2011-06-06 12:45:00,55.71,55.71,55.6,55.6,19600.0,40.5928,40.5928,40.5126,40.5126,19600.0
2011-06-06 12:50:00,55.61,55.62,55.52,55.6,37800.0,40.5199,40.5272,40.4544,40.5126,37800.0
2011-06-06 12:55:00,55.63,55.72,55.63,55.72,24200.0,40.5345,40.6001,40.5345,40.6001,24200.0
2011-06-06 13:00:00,55.73,55.73,55.61,55.61,30800.0,40.6074,40.6074,40.5199,40.5199,30800.0
2011-06-06 13:05:00,55.6,55.73,55.6,55.67,31200.0,40.5126,40.6074,40.5126,40.5636,31200.0
2011-06-06 13:10:00,55.66,55.74,55.65,55.73,15400.0,40.5564,40.6147,40.5491,40.6074,15400.0
2011-06-06 13:15:00,55.74,55.77,55.63,55.65,26800.0,40.6147,40.6365,40.5345,40.5491,26800.0
2011-06-06 13:20:00,55.65,55.65,55.42,55.45,39000.0,40.5491,40.5491,40.3815,40.4033,39000.0
2011-06-06 13:25:00,55.44,55.45,55.37,55.43,22400.0,40.3961,40.4033,40.3451,40.3888,22400.0
2011-06-06 13:30:00,55.43,55.43,55.3,55.34,20400.0,40.3888,40.3888,40.294,40.3232,20400.0
2011-06-06 13:35:00,55.35,55.4,55.33,55.34,19000.0,40.3305,40.3669,40.3159,40.3232,19000.0
2011-06-06 13:40:00,55.33,55.33,55.18,55.21,48000.0,40.3159,40.3159,40.2066,40.2285,48000.0
2011-06-06 13:45:00,55.18,55.25,55.1,55.23,52000.0,40.2066,40.2576,40.1483,40.243,52000.0
2011-06-06 13:50:00,55.23,55.47,55.23,55.47,94200.0,40.243,40.4179,40.243,40.4179,94200.0
2011-06-06 13:55:00,55.47,55.47,55.29,55.32,21400.0,40.4179,40.4179,40.2868,40.3086,21400.0
2011-06-06 14:00:00,55.31,55.37,55.24,55.24,24600.0,40.3013,40.3451,40.2503,40.2503,24600.0
2011-06-06 14:05:00,55.23,55.3,55.18,55.3,31000.0,40.243,40.294,40.2066,40.294,31000.0
2011-06-06 14:10:00,55.31,55.33,55.26,55.3,25800.0,40.3013,40.3159,40.2649,40.294,25800.0
2011-06-06 14:15:00,55.3,55.32,55.2,55.22,24800.0,40.294,40.3086,40.2212,40.2358,24800.0
2011-06-06 14:20:00,55.21,55.32,55.2,55.28,27200.0,40.2285,40.3086,40.2212,40.2795,27200.0
2011-06-06 14:25:00,55.29,55.31,55.21,55.24,25400.0,40.2868,40.3013,40.2285,40.2503,25400.0
2011-06-06 14:30:00,55.2,55.27,55.17,55.21,28600.0,40.2212,40.2722,40.1993,40.2285,28600.0
2011-06-06 14:35:00,55.2,55.23,55.1,55.1,51600.0,40.2212,40.243,40.1483,40.1483,51600.0
2011-06-06 14:40:00,55.11,55.11,55.01,55.1,85800.0,40.1556,40.1556,40.0827,40.1483,85800.0
2011-06-06 14:45:00,55.11,55.17,55.01,55.05,64000.0,40.1556,40.1993,40.0827,40.1119,64000.0
2011-06-06 14:50:00,55.05,55.08,54.9,54.9,78600.0,40.1119,40.1337,40.0026,40.0026,78600.0
2011-06-06 14:55:00,54.88,54.9,54.74,54.9,70200.0,39.988,40.0026,39.886,40.0026,70200.0
2011-06-06 15:00:00,54.87,55.02,54.85,54.97,48600.0,39.9807,40.09,39.9662,40.0536,48600.0
2011-06-06 15:05:00,54.95,54.95,54.74,54.75,83800.0,40.039,40.039,39.886,39.8933,83800.0
2011-06-06 15:10:00,54.74,54.77,54.6,54.68,69200.0,39.886,39.9079,39.784,39.8423,69200.0
2011-06-06 15:15:00,54.69,54.79,54.67,54.78,51200.0,39.8496,39.9224,39.835,39.9152,51200.0
2011-06-06 15:20:00,54.79,54.79,54.7,54.77,55800.0,39.9224,39.9224,39.8569,39.9079,55800.0
2011-06-06 15:25:00,54.76,54.87,54.73,54.87,83400.0,39.9006,39.9807,39.8787,39.9807,83400.0
2011-06-06 15:30:00,54.85,54.99,54.83,54.92,83400.0,39.9662,40.0682,39.9516,40.0172,83400.0
2011-06-06 15:35:00,54.93,54.94,54.76,54.77,120200.0,40.0245,40.0317,39.9006,39.9079,120200.0
2011-06-06 15:40:00,54.76,54.82,54.72,54.72,81800.0,39.9006,39.9443,39.8714,39.8714,81800.0
2011-06-06 15:45:00,54.72,54.74,54.61,54.64,149600.0,39.8714,39.886,39.7913,39.8131,149600.0
2011-06-06 15:50:00,54.65,54.65,54.54,54.62,130000.0,39.8204,39.8204,39.7403,39.7986,130000.0
2011-06-06 15:55:00,54.61,54.65,54.52,54.53,393400.0,39.7913,39.8204,39.7257,39.733,393400.0
2011-06-07 09:30:00,54.76,54.81,54.57,54.74,167200.0,39.9006,39.937,39.7621,39.886,167200.0
2011-06-07 09:35:00,54.74,55.02,54.66,54.95,94800.0,39.886,40.09,39.8277,40.039,94800.0
2011-06-07 09:40:00,54.93,54.99,54.74,54.75,38200.0,40.0245,40.0682,39.886,39.8933,38200.0
2011-06-07 09:45:00,54.74,54.76,54.34,54.34,52600.0,39.886,39.9006,39.5946,39.5946,52600.0
2011-06-07 09:50:00,54.34,54.34,54.01,54.16,76800.0,39.5946,39.5946,39.3541,39.4634,76800.0
2011-06-07 09:55:00,54.17,54.23,54.05,54.23,155600.0,39.4707,39.5144,39.3832,39.5144,155600.0
2011-06-07 10:00:00,54.23,54.38,54.21,54.23,84200.0,39.5144,39.6237,39.4998,39.5144,84200.0
2011-06-07 10:05:00,54.23,54.38,54.23,54.35,198000.0,39.5144,39.6237,39.5144,39.6018,198000.0
2011-06-07 10:10:00,54.35,54.46,54.29,54.38,102200.0,39.6018,39.682,39.5581,39.6237,102200.0
2011-06-07 10:15:00,54.41,54.52,54.38,54.5,170600.0,39.6456,39.7257,39.6237,39.7111,170600.0
2011-06-07 10:20:00,54.49,54.54,54.35,54.38,54000.0,39.7038,39.7403,39.6018,39.6237,54000.0
2011-06-07 10:25:00,54.38,54.5,54.35,54.38,61000.0,39.6237,39.7111,39.6018,39.6237,61000.0
2011-06-07 10:30:00,54.4,54.45,54.2,54.37,100000.0,39.6383,39.6747,39.4925,39.6164,100000.0
2011-06-07 10:35:00,54.38,54.6,54.37,54.6,67200.0,39.6237,39.784,39.6164,39.784,67200.0
2011-06-07 10:40:00,54.6,54.67,54.55,54.66,54200.0,39.784,39.835,39.7476,39.8277,54200.0
2011-06-07 10:45:00,54.66,54.73,54.65,54.7,55400.0,39.8277,39.8787,39.8204,39.8569,55400.0
2011-06-07 10:50:00,54.71,54.72,54.54,54.55,64600.0,39.8641,39.8714,39.7403,39.7476,64600.0
2011-06-07 10:55:00,54.58,54.61,54.55,54.6,37400.0,39.7694,39.7913,39.7476,39.784,37400.0
2011-06-07 11:00:00,54.6,54.62,54.38,54.41,93200.0,39.784,39.7986,39.6237,39.6456,93200.0
2011-06-07 11:05:00,54.4,54.54,54.35,54.53,28800.0,39.6383,39.7403,39.6018,39.733,28800.0
2011-06-07 11:10:00,54.53,54.54,54.42,54.42,31000.0,39.733,39.7403,39.6528,39.6528,31000.0
2011-06-07 11:15:00,54.44,54.52,54.39,54.52,32400.0,39.6674,39.7257,39.631,39.7257,32400.0
2011-06-07 11:20:00,54.52,54.62,54.49,54.49,38400.0,39.7257,39.7986,39.7038,39.7038,38400.0
2011-06-07 11:25:00,54.48,54.51,54.41,54.45,45200.0,39.6966,39.7184,39.6456,39.6747,45200.0
2011-06-07 11:30:00,54.43,54.43,54.3,54.38,24200.0,39.6601,39.6601,39.5654,39.6237,24200.0
2011-06-07 11:35:00,54.4,54.43,54.35,54.35,20200.0,39.6383,39.6601,39.6018,39.6018,20200.0
2011-06-07 11:40:00,54.34,54.47,54.31,54.45,26600.0,39.5946,39.6893,39.5727,39.6747,26600.0
2011-06-07 11:45:00,54.46,54.48,54.41,54.42,10600.0,39.682,39.6966,39.6456,39.6528,10600.0
2011-06-07 11:50:00,54.43,54.52,54.39,54.44,11000.0,39.6601,39.7257,39.631,39.6674,11000.0
2011-06-07 11:55:00,54.44,54.52,54.4,54.52,11600.0,39.6674,39.7257,39.6383,39.7257,11600.0
2011-06-07 12:00:00,54.52,54.54,54.47,54.47,8600.0,39.7257,39.7403,39.6893,39.6893,8600.0
2011-06-07 12:05:00,54.47,54.48,54.38,54.46,16400.0,39.6893,39.6966,39.6237,39.682,16400.0
2011-06-07 12:10:00,54.46,54.49,54.44,54.45,10400.0,39.682,39.7038,39.6674,39.6747,10400.0
2011-06-07 12:15:00,54.45,54.45,54.35,54.37,13000.0,39.6747,39.6747,39.6018,39.6164,13000.0
2011-06-07 12:20:00,54.37,54.45,54.37,54.45,12600.0,39.6164,39.6747,39.6164,39.6747,12600.0
2011-06-07 12:25:00,54.46,54.52,54.46,54.47,10200.0,39.682,39.7257,39.682,39.6893,10200.0
2011-06-07 12:30:00,54.45,54.55,54.45,54.54,18400.0,39.6747,39.7476,39.6747,39.7403,18400.0
2011-06-07 12:35:00,54.52,54.52,54.46,54.49,11800.0,39.7257,39.7257,39.682,39.7038,11800.0
2011-06-07 12:40:00,54.48,54.48,54.37,54.46,14400.0,39.6966,39.6966,39.6164,39.682,14400.0
2011-06-07 12:45:00,54.44,54.49,54.42,54.46,12200.0,39.6674,39.7038,39.6528,39.682,12200.0
2011-06-07 12:50:00,54.45,54.56,54.45,54.52,20800.0,39.6747,39.7549,39.6747,39.7257,20800.0
2011-06-07 12:55:00,54.52,54.52,54.44,54.5,20200.0,39.7257,39.7257,39.6674,39.7111,20200.0
2011-06-07 13:00:00,54.5,54.53,54.44,54.52,14800.0,39.7111,39.733,39.6674,39.7257,14800.0
2011-06-07 13:05:00,54.52,54.57,54.5,54.52,68000.0,39.7257,39.7621,39.7111,39.7257,68000.0
2011-06-07 13:10:00,54.52,54.56,54.45,54.47,32000.0,39.7257,39.7549,39.6747,39.6893,32000.0
2011-06-07 13:15:00,54.47,54.47,54.38,54.4,32800.0,39.6893,39.6893,39.6237,39.6383,32800.0
2011-06-07 13:20:00,54.39,54.4,54.3,54.33,21800.0,39.631,39.6383,39.5654,39.5873,21800.0
2011-06-07 13:25:00,54.34,54.38,54.32,54.34,18400.0,39.5946,39.6237,39.58,39.5946,18400.0
2011-06-07 13:30:00,54.36,54.4,54.34,54.35,27000.0,39.6091,39.6383,39.5946,39.6018,27000.0
2011-06-07 13:35:00,54.35,54.41,54.34,54.35,54400.0,39.6018,39.6456,39.5946,39.6018,54400.0
2011-06-07 13:40:00,54.36,54.38,54.32,54.33,31200.0,39.6091,39.6237,39.58,39.5873,31200.0
2011-06-07 13:45:00,54.34,54.34,54.22,54.22,73200.0,39.5946,39.5946,39.5071,39.5071,73200.0
2011-06-07 13:50:00,54.23,54.35,54.2,54.29,40200.0,39.5144,39.6018,39.4925,39.5581,40200.0
2011-06-07 13:55:00,54.3,54.3,54.24,54.29,20000.0,39.5654,39.5654,39.5217,39.5581,20000.0
2011-06-07 14:00:00,54.28,54.38,54.27,54.35,36400.0,39.5508,39.6237,39.5435,39.6018,36400.0
2011-06-07 14:05:00,54.35,54.47,54.33,54.45,31000.0,39.6018,39.6893,39.5873,39.6747,31000.0
2011-06-07 14:10:00,54.45,54.52,54.42,54.47,72800.0,39.6747,39.7257,39.6528,39.6893,72800.0
2011-06-07 14:15:00,54.47,54.59,54.46,54.57,40600.0,39.6893,39.7767,39.682,39.7621,40600.0
2011-06-07 14:20:00,54.59,54.61,54.57,54.58,23400.0,39.7767,39.7913,39.7621,39.7694,23400.0
2011-06-07 14:25:00,54.56,54.74,54.56,54.74,30800.0,39.7549,39.886,39.7549,39.886,30800.0
2011-06-07 14:30:00,54.73,54.76,54.66,54.72,54800.0,39.8787,39.9006,39.8277,39.8714,54800.0
2011-06-07 14:35:00,54.72,54.79,54.69,54.74,63000.0,39.8714,39.9224,39.8496,39.886,63000.0
2011-06-07 14:40:00,54.73,54.79,54.72,54.77,23600.0,39.8787,39.9224,39.8714,39.9079,23600.0
2011-06-07 14:45:00,54.78,54.88,54.76,54.78,28000.0,39.9152,39.988,39.9006,39.9152,28000.0
2011-06-07 14:50:00,54.77,54.77,54.72,54.74,27600.0,39.9079,39.9079,39.8714,39.886,27600.0
2011-06-07 14:55:00,54.73,54.74,54.62,54.68,43200.0,39.8787,39.886,39.7986,39.8423,43200.0
2011-06-07 15:00:00,54.68,54.72,54.64,54.69,37800.0,39.8423,39.8714,39.8131,39.8496,37800.0
2011-06-07 15:05:00,54.7,54.72,54.59,54.6,23600.0,39.8569,39.8714,39.7767,39.784,23600.0
2011-06-07 15:10:00,54.59,54.67,54.59,54.62,30200.0,39.7767,39.835,39.7767,39.7986,30200.0
2011-06-07 15:15:00,54.63,54.71,54.6,54.63,33200.0,39.8059,39.8641,39.784,39.8059,33200.0
2011-06-07 15:20:00,54.62,54.63,54.39,54.4,42600.0,39.7986,39.8059,39.631,39.6383,42600.0
2011-06-07 15:25:00,54.4,54.45,54.38,54.39,38600.0,39.6383,39.6747,39.6237,39.631,38600.0
2011-06-07 15:30:00,54.38,54.42,54.32,54.38,68400.0,39.6237,39.6528,39.58,39.6237,68400.0
2011-06-07 15:35:00,54.38,54.44,54.33,54.35,52600.0,39.6237,39.6674,39.5873,39.6018,52600.0
2011-06-07 15:40:00,54.35,54.35,54.09,54.15,79000.0,39.6018,39.6018,39.4124,39.4561,79000.0
2011-06-07 15:45:00,54.13,54.3,54.1,54.13,123000.0,39.4415,39.5654,39.4197,39.4415,123000.0
2011-06-07 15:50:00,54.15,54.2,54.03,54.2,100600.0,39.4561,39.4925,39.3687,39.4925,100600.0
2011-06-07 15:55:00,54.2,54.2,54.02,54.06,217400.0,39.4925,39.4925,39.3614,39.3905,217400.0
2011-06-08 09:30:00,54.06,54.62,54.06,54.58,52200.0,39.3905,39.7986,39.3905,39.7694,52200.0
2011-06-08 09:35:00,54.53,54.92,54.52,54.92,57000.0,39.733,40.0172,39.7257,40.0172,57000.0
2011-06-08 09:40:00,54.92,55.21,54.91,55.15,64600.0,40.0172,40.2285,40.0099,40.1848,64600.0
2011-06-08 09:45:00,55.09,55.09,54.63,54.7,66400.0,40.141,40.141,39.8059,39.8569,66400.0
2011-06-08 09:50:00,54.7,54.78,54.57,54.57,43600.0,39.8569,39.9152,39.7621,39.7621,43600.0
2011-06-08 09:55:00,54.58,54.62,54.28,54.35,54000.0,39.7694,39.7986,39.5508,39.6018,54000.0
2011-06-08 10:00:00,54.35,54.81,54.35,54.72,56800.0,39.6018,39.937,39.6018,39.8714,56800.0
2011-06-08 10:05:00,54.71,54.8,54.71,54.76,67400.0,39.8641,39.9297,39.8641,39.9006,67400.0
2011-06-08 10:10:00,54.78,54.8,54.58,54.66,31000.0,39.9152,39.9297,39.7694,39.8277,31000.0
2011-06-08 10:15:00,54.66,54.98,54.66,54.77,37800.0,39.8277,40.0609,39.8277,39.9079,37800.0
2011-06-08 10:20:00,54.77,54.96,54.73,54.86,93200.0,39.9079,40.0463,39.8787,39.9734,93200.0
2011-06-08 10:25:00,54.84,54.92,54.78,54.85,24600.0,39.9589,40.0172,39.9152,39.9662,24600.0
2011-06-08 10:30:00,54.89,54.99,54.69,54.74,74400.0,39.9953,40.0682,39.8496,39.886,74400.0
2011-06-08 10:35:00,54.74,54.91,54.73,54.88,60000.0,39.886,40.0099,39.8787,39.988,60000.0
2011-06-08 10:40:00,54.88,54.88,54.76,54.88,55600.0,39.988,39.988,39.9006,39.988,55600.0
2011-06-08 10:45:00,54.89,54.99,54.85,54.99,27200.0,39.9953,40.0682,39.9662,40.0682,27200.0
2011-06-08 10:50:00,54.99,55.08,54.9,55.01,88600.0,40.0682,40.1337,40.0026,40.0827,88600.0
2011-06-08 10:55:00,55.02,55.04,54.92,55.01,40000.0,40.09,40.1046,40.0172,40.0827,40000.0
2011-06-08 11:00:00,55.02,55.21,55.0,55.21,48800.0,40.09,40.2285,40.0755,40.2285,48800.0
2011-06-08 11:05:00,55.21,55.29,55.15,55.26,41400.0,40.2285,40.2868,40.1848,40.2649,41400.0
2011-06-08 11:10:00,55.26,55.26,54.99,55.05,57200.0,40.2649,40.2649,40.0682,40.1119,57200.0
2011-06-08 11:15:00,55.05,55.15,55.01,55.09,39000.0,40.1119,40.1848,40.0827,40.141,39000.0
2011-06-08 11:20:00,55.09,55.14,55.01,55.05,23600.0,40.141,40.1775,40.0827,40.1119,23600.0
2011-06-08 11:25:00,55.07,55.1,54.97,54.99,43400.0,40.1265,40.1483,40.0536,40.0682,43400.0
2011-06-08 11:30:00,54.99,55.05,54.94,54.96,154000.0,40.0682,40.1119,40.0317,40.0463,154000.0
2011-06-08 11:35:00,54.97,55.05,54.91,54.95,63600.0,40.0536,40.1119,40.0099,40.039,63600.0
2011-06-08 11:40:00,54.92,54.92,54.81,54.87,52400.0,40.0172,40.0172,39.937,39.9807,52400.0
2011-06-08 11:45:00,54.83,54.9,54.82,54.87,28600.0,39.9516,40.0026,39.9443,39.9807,28600.0
2011-06-08 11:50:00,54.83,54.95,54.77,54.91,25600.0,39.9516,40.039,39.9079,40.0099,25600.0
2011-06-08 11:55:00,54.92,55.04,54.87,54.99,40800.0,40.0172,40.1046,39.9807,40.0682,40800.0
2011-06-08 12:00:00,54.99,55.05,54.92,55.05,16600.0,40.0682,40.1119,40.0172,40.1119,16600.0
2011-06-08 12:05:00,55.02,55.06,55.0,55.02,15200.0,40.09,40.1192,40.0755,40.09,15200.0
2011-06-08 12:10:00,55.04,55.16,55.04,55.05,20000.0,40.1046,40.192,40.1046,40.1119,20000.0
2011-06-08 12:15:00,55.02,55.02,54.9,54.93,28000.0,40.09,40.09,40.0026,40.0245,28000.0
2011-06-08 12:20:00,54.96,55.06,54.88,54.93,64400.0,40.0463,40.1192,39.988,40.0245,64400.0
2011-06-08 12:25:00,54.93,54.97,54.83,54.87,15200.0,40.0245,40.0536,39.9516,39.9807,15200.0
2011-06-08 12:30:00,54.87,54.97,54.86,54.9,14600.0,39.9807,40.0536,39.9734,40.0026,14600.0
2011-06-08 12:35:00,54.87,54.95,54.81,54.95,17800.0,39.9807,40.039,39.937,40.039,17800.0
2011-06-08 12:40:00,54.93,54.99,54.91,54.97,21600.0,40.0245,40.0682,40.0099,40.0536,21600.0
2011-06-08 12:45:00,54.95,55.08,54.95,55.03,33400.0,40.039,40.1337,40.039,40.0973,33400.0
2011-06-08 12:50:00,55.04,55.2,55.04,55.18,37600.0,40.1046,40.2212,40.1046,40.2066,37600.0
2011-06-08 12:55:00,55.17,55.33,55.15,55.32,35600.0,40.1993,40.3159,40.1848,40.3086,35600.0
2011-06-08 13:00:00,55.32,55.32,55.22,55.3,36800.0,40.3086,40.3086,40.2358,40.294,36800.0
2011-06-08 13:05:00,55.32,55.43,55.3,55.38,54400.0,40.3086,40.3888,40.294,40.3523,54400.0
2011-06-08 13:10:00,55.35,55.37,55.28,55.31,29200.0,40.3305,40.3451,40.2795,40.3013,29200.0
2011-06-08 13:15:00,55.31,55.33,55.21,55.23,26000.0,40.3013,40.3159,40.2285,40.243,26000.0
2011-06-08 13:20:00,55.22,55.27,55.17,55.17,26400.0,40.2358,40.2722,40.1993,40.1993,26400.0
2011-06-08 13:25:00,55.18,55.23,55.11,55.18,23400.0,40.2066,40.243,40.1556,40.2066,23400.0
2011-06-08 13:30:00,55.17,55.18,54.95,55.01,19400.0,40.1993,40.2066,40.039,40.0827,19400.0
2011-06-08 13:35:00,55.01,55.04,54.93,54.98,14600.0,40.0827,40.1046,40.0245,40.0609,14600.0
2011-06-08 13:40:00,54.96,54.99,54.81,54.83,58600.0,40.0463,40.0682,39.937,39.9516,58600.0
2011-06-08 13:45:00,54.82,54.87,54.77,54.77,33400.0,39.9443,39.9807,39.9079,39.9079,33400.0
2011-06-08 13:50:00,54.77,54.84,54.69,54.73,29800.0,39.9079,39.9589,39.8496,39.8787,29800.0
2011-06-08 13:55:00,54.72,54.72,54.44,54.63,42400.0,39.8714,39.8714,39.6674,39.8059,42400.0
2011-06-08 14:00:00,54.59,54.76,54.54,54.67,34800.0,39.7767,39.9006,39.7403,39.835,34800.0
2011-06-08 14:05:00,54.67,54.78,54.67,54.75,47200.0,39.835,39.9152,39.835,39.8933,47200.0
2011-06-08 14:10:00,54.76,54.76,54.41,54.6,153400.0,39.9006,39.9006,39.6456,39.784,153400.0
2011-06-08 14:15:00,54.58,54.79,54.57,54.76,36000.0,39.7694,39.9224,39.7621,39.9006,36000.0
2011-06-08 14:20:00,54.77,54.77,54.62,54.7,46800.0,39.9079,39.9079,39.7986,39.8569,46800.0
2011-06-08 14:25:00,54.7,54.79,54.69,54.71,48600.0,39.8569,39.9224,39.8496,39.8641,48600.0
2011-06-08 14:30:00,54.72,54.95,54.71,54.95,25400.0,39.8714,40.039,39.8641,40.039,25400.0
2011-06-08 14:35:00,54.94,55.08,54.9,55.0,22200.0,40.0317,40.1337,40.0026,40.0755,22200.0
2011-06-08 14:40:00,55.05,55.09,54.97,54.99,10600.0,40.1119,40.141,40.0536,40.0682,10600.0
2011-06-08 14:45:00,55.01,55.05,54.94,54.96,16800.0,40.0827,40.1119,40.0317,40.0463,16800.0
2011-06-08 14:50:00,54.94,55.06,54.88,55.06,21400.0,40.0317,40.1192,39.988,40.1192,21400.0
2011-06-08 14:55:00,55.02,55.06,54.97,54.97,26000.0,40.09,40.1192,40.0536,40.0536,26000.0
2011-06-08 15:00:00,54.97,54.99,54.85,54.91,20800.0,40.0536,40.0682,39.9662,40.0099,20800.0
2011-06-08 15:05:00,54.91,54.91,54.79,54.8,53200.0,40.0099,40.0099,39.9224,39.9297,53200.0
2011-06-08 15:10:00,54.8,54.84,54.66,54.69,43400.0,39.9297,39.9589,39.8277,39.8496,43400.0
2011-06-08 15:15:00,54.69,54.69,54.53,54.58,43800.0,39.8496,39.8496,39.733,39.7694,43800.0
2011-06-08 15:20:00,54.58,54.6,54.49,54.49,23200.0,39.7694,39.784,39.7038,39.7038,23200.0
2011-06-08 15:25:00,54.51,54.55,54.45,54.52,40600.0,39.7184,39.7476,39.6747,39.7257,40600.0
2011-06-08 15:30:00,54.52,54.6,54.51,54.51,35400.0,39.7257,39.784,39.7184,39.7184,35400.0
2011-06-08 15:35:00,54.49,54.51,54.33,54.44,120200.0,39.7038,39.7184,39.5873,39.6674,120200.0
2011-06-08 15:40:00,54.41,54.55,54.35,54.55,94600.0,39.6456,39.7476,39.6018,39.7476,94600.0
2011-06-08 15:45:00,54.56,54.65,54.49,54.52,78200.0,39.7549,39.8204,39.7038,39.7257,78200.0
2011-06-08 15:50:00,54.52,54.58,54.47,54.52,137800.0,39.7257,39.7694,39.6893,39.7257,137800.0
2011-06-08 15:55:00,54.52,54.52,54.45,54.48,219000.0,39.7257,39.7257,39.6747,39.6966,219000.0
2011-06-09 09:30:00,54.78,54.96,54.69,54.79,23600.0,39.9152,40.0463,39.8496,39.9224,23600.0
2011-06-09 09:35:00,54.79,54.85,54.52,54.64,52400.0,39.9224,39.9662,39.7257,39.8131,52400.0
2011-06-09 09:40:00,54.69,54.76,54.58,54.63,35400.0,39.8496,39.9006,39.7694,39.8059,35400.0
2011-06-09 09:45:00,54.62,54.98,54.54,54.92,59800.0,39.7986,40.0609,39.7403,40.0172,59800.0
2011-06-09 09:50:00,54.96,55.04,54.88,55.02,31600.0,40.0463,40.1046,39.988,40.09,31600.0
2011-06-09 09:55:00,55.02,55.17,54.96,55.12,25000.0,40.09,40.1993,40.0463,40.1629,25000.0
2011-06-09 10:00:00,55.09,55.46,55.09,55.41,47400.0,40.141,40.4106,40.141,40.3742,47400.0
2011-06-09 10:05:00,55.38,55.47,55.29,55.34,37400.0,40.3523,40.4179,40.2868,40.3232,37400.0
2011-06-09 10:10:00,55.35,55.45,55.35,55.39,66400.0,40.3305,40.4033,40.3305,40.3596,66400.0
2011-06-09 10:15:00,55.41,55.49,55.39,55.45,98200.0,40.3742,40.4325,40.3596,40.4033,98200.0
2011-06-09 10:20:00,55.45,55.48,55.35,55.37,32200.0,40.4033,40.4252,40.3305,40.3451,32200.0
2011-06-09 10:25:00,55.36,55.47,55.36,55.46,30600.0,40.3378,40.4179,40.3378,40.4106,30600.0
2011-06-09 10:30:00,55.42,55.44,55.3,55.34,45000.0,40.3815,40.3961,40.294,40.3232,45000.0
2011-06-09 10:35:00,55.35,55.42,55.31,55.38,49600.0,40.3305,40.3815,40.3013,40.3523,49600.0
2011-06-09 10:40:00,55.37,55.41,55.26,55.26,35400.0,40.3451,40.3742,40.2649,40.2649,35400.0
2011-06-09 10:45:00,55.29,55.29,55.14,55.15,31200.0,40.2868,40.2868,40.1775,40.1848,31200.0
2011-06-09 10:50:00,55.18,55.21,54.96,54.97,93200.0,40.2066,40.2285,40.0463,40.0536,93200.0
2011-06-09 10:55:00,54.97,55.0,54.85,54.88,116400.0,40.0536,40.0755,39.9662,39.988,116400.0
2011-06-09 11:00:00,54.88,54.99,54.87,54.96,35800.0,39.988,40.0682,39.9807,40.0463,35800.0
2011-06-09 11:05:00,54.97,55.19,54.97,55.13,48000.0,40.0536,40.2139,40.0536,40.1702,48000.0
2011-06-09 11:10:00,55.13,55.15,55.08,55.09,79600.0,40.1702,40.1848,40.1337,40.141,79600.0
2011-06-09 11:15:00,55.09,55.19,55.08,55.18,12200.0,40.141,40.2139,40.1337,40.2066,12200.0
2011-06-09 11:20:00,55.18,55.22,55.13,55.13,23400.0,40.2066,40.2358,40.1702,40.1702,23400.0
2011-06-09 11:25:00,55.13,55.18,55.08,55.15,37400.0,40.1702,40.2066,40.1337,40.1848,37400.0
2011-06-09 11:30:00,55.13,55.18,55.11,55.12,11200.0,40.1702,40.2066,40.1556,40.1629,11200.0
2011-06-09 11:35:00,55.13,55.29,55.11,55.25,18800.0,40.1702,40.2868,40.1556,40.2576,18800.0
2011-06-09 11:40:00,55.23,55.3,55.23,55.3,13000.0,40.243,40.294,40.243,40.294,13000.0
2011-06-09 11:45:00,55.3,55.38,55.3,55.38,23800.0,40.294,40.3523,40.294,40.3523,23800.0
2011-06-09 11:50:00,55.4,55.45,55.34,55.39,21000.0,40.3669,40.4033,40.3232,40.3596,21000.0
2011-06-09 11:55:00,55.38,55.43,55.34,55.42,29400.0,40.3523,40.3888,40.3232,40.3815,29400.0
2011-06-09 12:00:00,55.42,55.5,55.41,55.5,68000.0,40.3815,40.4398,40.3742,40.4398,68000.0
2011-06-09 12:05:00,55.5,55.54,55.44,55.47,27600.0,40.4398,40.4689,40.3961,40.4179,27600.0
2011-06-09 12:10:00,55.5,55.54,55.45,55.49,14200.0,40.4398,40.4689,40.4033,40.4325,14200.0
2011-06-09 12:15:00,55.49,55.49,55.39,55.42,27200.0,40.4325,40.4325,40.3596,40.3815,27200.0
2011-06-09 12:20:00,55.41,55.43,55.37,55.41,65000.0,40.3742,40.3888,40.3451,40.3742,65000.0
2011-06-09 12:25:00,55.41,55.41,55.31,55.34,21800.0,40.3742,40.3742,40.3013,40.3232,21800.0
2011-06-09 12:30:00,55.37,55.45,55.35,55.4,43400.0,40.3451,40.4033,40.3305,40.3669,43400.0
2011-06-09 12:35:00,55.41,55.41,55.31,55.31,44800.0,40.3742,40.3742,40.3013,40.3013,44800.0
2011-06-09 12:40:00,55.33,55.42,55.33,55.41,24400.0,40.3159,40.3815,40.3159,40.3742,24400.0
2011-06-09 12:45:00,55.4,55.47,55.38,55.39,65600.0,40.3669,40.4179,40.3523,40.3596,65600.0
2011-06-09 12:50:00,55.38,55.42,55.35,55.4,10800.0,40.3523,40.3815,40.3305,40.3669,10800.0
2011-06-09 12:55:00,55.38,55.4,55.34,55.37,15800.0,40.3523,40.3669,40.3232,40.3451,15800.0
2011-06-09 13:00:00,55.37,55.46,55.37,55.43,11200.0,40.3451,40.4106,40.3451,40.3888,11200.0
2011-06-09 13:05:00,55.43,55.49,55.39,55.49,16200.0,40.3888,40.4325,40.3596,40.4325,16200.0
2011-06-09 13:10:00,55.48,55.52,55.46,55.49,47000.0,40.4252,40.4544,40.4106,40.4325,47000.0
2011-06-09 13:15:00,55.48,55.52,55.45,55.51,19200.0,40.4252,40.4544,40.4033,40.4471,19200.0
2011-06-09 13:20:00,55.5,55.52,55.48,55.52,11200.0,40.4398,40.4544,40.4252,40.4544,11200.0
2011-06-09 13:25:00,55.51,55.52,55.42,55.42,10600.0,40.4471,40.4544,40.3815,40.3815,10600.0
2011-06-09 13:30:00,55.44,55.44,55.41,55.44,7800.0,40.3961,40.3961,40.3742,40.3961,7800.0
2011-06-09 13:35:00,55.45,55.46,55.41,55.45,29800.0,40.4033,40.4106,40.3742,40.4033,29800.0
2011-06-09 13:40:00,55.45,55.48,55.42,55.44,32400.0,40.4033,40.4252,40.3815,40.3961,32400.0
2011-06-09 13:45:00,55.44,55.46,55.35,55.38,21800.0,40.3961,40.4106,40.3305,40.3523,21800.0
2011-06-09 13:50:00,55.37,55.43,55.37,55.38,15600.0,40.3451,40.3888,40.3451,40.3523,15600.0
2011-06-09 13:55:00,55.39,55.42,55.38,55.38,13400.0,40.3596,40.3815,40.3523,40.3523,13400.0
2011-06-09 14:00:00,55.38,55.4,55.34,55.37,23000.0,40.3523,40.3669,40.3232,40.3451,23000.0
2011-06-09 14:05:00,55.37,55.37,55.33,55.34,12800.0,40.3451,40.3451,40.3159,40.3232,12800.0
2011-06-09 14:10:00,55.35,55.42,55.32,55.42,32000.0,40.3305,40.3815,40.3086,40.3815,32000.0
2011-06-09 14:15:00,55.42,55.48,55.41,55.46,17600.0,40.3815,40.4252,40.3742,40.4106,17600.0
2011-06-09 14:20:00,55.47,55.53,55.46,55.46,50800.0,40.4179,40.4616,40.4106,40.4106,50800.0
2011-06-09 14:25:00,55.46,55.5,55.46,55.49,25400.0,40.4106,40.4398,40.4106,40.4325,25400.0
2011-06-09 14:30:00,55.49,55.49,55.4,55.4,19000.0,40.4325,40.4325,40.3669,40.3669,19000.0
2011-06-09 14:35:00,55.4,55.4,55.35,55.38,17000.0,40.3669,40.3669,40.3305,40.3523,17000.0
2011-06-09 14:40:00,55.39,55.42,55.38,55.38,22200.0,40.3596,40.3815,40.3523,40.3523,22200.0
2011-06-09 14:45:00,55.38,55.4,55.33,55.35,25600.0,40.3523,40.3669,40.3159,40.3305,25600.0
2011-06-09 14:50:00,55.35,55.43,55.35,55.43,27400.0,40.3305,40.3888,40.3305,40.3888,27400.0
2011-06-09 14:55:00,55.44,55.49,55.4,55.48,24400.0,40.3961,40.4325,40.3669,40.4252,24400.0
2011-06-09 15:00:00,55.49,55.5,55.47,55.5,80400.0,40.4325,40.4398,40.4179,40.4398,80400.0
2011-06-09 15:05:00,55.5,55.53,55.49,55.52,72000.0,40.4398,40.4616,40.4325,40.4544,72000.0
2011-06-09 15:10:00,55.52,55.57,55.51,55.52,36400.0,40.4544,40.4908,40.4471,40.4544,36400.0
2011-06-09 15:15:00,55.52,55.52,55.49,55.5,34400.0,40.4544,40.4544,40.4325,40.4398,34400.0
2011-06-09 15:20:00,55.49,55.52,55.48,55.5,100200.0,40.4325,40.4544,40.4252,40.4398,100200.0
2011-06-09 15:25:00,55.51,55.54,55.49,55.54,100800.0,40.4471,40.4689,40.4325,40.4689,100800.0
2011-06-09 15:30:00,55.54,55.59,55.49,55.5,101800.0,40.4689,40.5054,40.4325,40.4398,101800.0
2011-06-09 15:35:00,55.5,55.54,55.5,55.5,66200.0,40.4398,40.4689,40.4398,40.4398,66200.0
2011-06-09 15:40:00,55.52,55.56,55.49,55.53,58600.0,40.4544,40.4835,40.4325,40.4616,58600.0
2011-06-09 15:45:00,55.53,55.53,55.4,55.47,166200.0,40.4616,40.4616,40.3669,40.4179,166200.0
2011-06-09 15:50:00,55.46,55.46,55.38,55.45,60600.0,40.4106,40.4106,40.3523,40.4033,60600.0
2011-06-09 15:55:00,55.43,55.46,55.39,55.44,185600.0,40.3888,40.4106,40.3596,40.3961,185600.0
2011-06-10 09:30:00,55.0,55.05,54.86,55.02,34000.0,40.0755,40.1119,39.9734,40.09,34000.0
2011-06-10 09:35:00,55.04,55.23,55.04,55.17,29600.0,40.1046,40.243,40.1046,40.1993,29600.0
2011-06-10 09:40:00,55.13,55.13,54.93,54.96,60800.0,40.1702,40.1702,40.0245,40.0463,60800.0
2011-06-10 09:45:00,54.94,55.21,54.94,55.13,42400.0,40.0317,40.2285,40.0317,40.1702,42400.0
2011-06-10 09:50:00,55.15,55.15,54.73,54.81,133400.0,40.1848,40.1848,39.8787,39.937,133400.0
2011-06-10 09:55:00,54.81,54.83,54.55,54.63,131600.0,39.937,39.9516,39.7476,39.8059,131600.0
2011-06-10 10:00:00,54.63,54.72,54.53,54.68,75600.0,39.8059,39.8714,39.733,39.8423,75600.0
2011-06-10 10:05:00,54.69,54.7,54.54,54.59,63600.0,39.8496,39.8569,39.7403,39.7767,63600.0
2011-06-10 10:10:00,54.58,54.7,54.58,54.63,49600.0,39.7694,39.8569,39.7694,39.8059,49600.0
2011-06-10 10:15:00,54.63,54.84,54.58,54.81,40600.0,39.8059,39.9589,39.7694,39.937,40600.0
2011-06-10 10:20:00,54.82,54.95,54.8,54.91,102800.0,39.9443,40.039,39.9297,40.0099,102800.0
2011-06-10 10:25:00,54.91,54.93,54.83,54.92,25600.0,40.0099,40.0245,39.9516,40.0172,25600.0
2011-06-10 10:30:00,54.92,54.94,54.77,54.87,50600.0,40.0172,40.0317,39.9079,39.9807,50600.0
2011-06-10 10:35:00,54.88,54.88,54.76,54.77,22200.0,39.988,39.988,39.9006,39.9079,22200.0
2011-06-10 10:40:00,54.75,54.79,54.55,54.72,39800.0,39.8933,39.9224,39.7476,39.8714,39800.0
2011-06-10 10:45:00,54.71,54.91,54.63,54.87,43400.0,39.8641,40.0099,39.8059,39.9807,43400.0
2011-06-10 10:50:00,54.87,54.93,54.72,54.74,38200.0,39.9807,40.0245,39.8714,39.886,38200.0
2011-06-10 10:55:00,54.73,54.8,54.65,54.73,37200.0,39.8787,39.9297,39.8204,39.8787,37200.0
2011-06-10 11:00:00,54.73,54.74,54.63,54.66,31000.0,39.8787,39.886,39.8059,39.8277,31000.0
2011-06-10 11:05:00,54.67,54.67,54.47,54.48,51200.0,39.835,39.835,39.6893,39.6966,51200.0
2011-06-10 11:10:00,54.48,54.61,54.46,54.46,29800.0,39.6966,39.7913,39.682,39.682,29800.0
2011-06-10 11:15:00,54.49,54.55,54.43,54.5,56600.0,39.7038,39.7476,39.6601,39.7111,56600.0
2011-06-10 11:20:00,54.51,54.54,54.46,54.47,41600.0,39.7184,39.7403,39.682,39.6893,41600.0
2011-06-10 11:25:00,54.49,54.52,54.38,54.38,37200.0,39.7038,39.7257,39.6237,39.6237,37200.0
2011-06-10 11:30:00,54.38,54.4,54.23,54.28,40800.0,39.6237,39.6383,39.5144,39.5508,40800.0
2011-06-10 11:35:00,54.28,54.35,54.18,54.2,66600.0,39.5508,39.6018,39.478,39.4925,66600.0
2011-06-10 11:40:00,54.2,54.22,54.1,54.18,28000.0,39.4925,39.5071,39.4197,39.478,28000.0
2011-06-10 11:45:00,54.18,54.2,54.11,54.2,16000.0,39.478,39.4925,39.427,39.4925,16000.0
2011-06-10 11:50:00,54.23,54.23,54.15,54.23,16800.0,39.5144,39.5144,39.4561,39.5144,16800.0
2011-06-10 11:55:00,54.22,54.22,54.14,54.16,26800.0,39.5071,39.5071,39.4488,39.4634,26800.0
2011-06-10 12:00:00,54.16,54.26,54.16,54.21,24800.0,39.4634,39.5363,39.4634,39.4998,24800.0
2011-06-10 12:05:00,54.24,54.24,54.16,54.18,9400.0,39.5217,39.5217,39.4634,39.478,9400.0
2011-06-10 12:10:00,54.2,54.2,54.08,54.09,24200.0,39.4925,39.4925,39.4051,39.4124,24200.0
2011-06-10 12:15:00,54.1,54.23,54.1,54.23,13400.0,39.4197,39.5144,39.4197,39.5144,13400.0
2011-06-10 12:20:00,54.26,54.31,54.24,54.26,15800.0,39.5363,39.5727,39.5217,39.5363,15800.0
2011-06-10 12:25:00,54.25,54.3,54.13,54.13,25000.0,39.529,39.5654,39.4415,39.4415,25000.0
2011-06-10 12:30:00,54.13,54.21,54.09,54.19,9000.0,39.4415,39.4998,39.4124,39.4853,9000.0
2011-06-10 12:35:00,54.19,54.23,54.16,54.23,7800.0,39.4853,39.5144,39.4634,39.5144,7800.0
2011-06-10 12:40:00,54.21,54.24,54.16,54.18,16600.0,39.4998,39.5217,39.4634,39.478,16600.0
2011-06-10 12:45:00,54.15,54.22,54.15,54.18,15600.0,39.4561,39.5071,39.4561,39.478,15600.0
2011-06-10 12:50:00,54.17,54.21,54.15,54.19,8200.0,39.4707,39.4998,39.4561,39.4853,8200.0
2011-06-10 12:55:00,54.19,54.22,54.18,54.18,14200.0,39.4853,39.5071,39.478,39.478,14200.0
2011-06-10 13:00:00,54.19,54.19,54.1,54.17,14400.0,39.4853,39.4853,39.4197,39.4707,14400.0
2011-06-10 13:05:00,54.16,54.19,54.13,54.17,10200.0,39.4634,39.4853,39.4415,39.4707,10200.0
2011-06-10 13:10:00,54.18,54.18,54.02,54.06,22600.0,39.478,39.478,39.3614,39.3905,22600.0
2011-06-10 13:15:00,54.04,54.11,54.04,54.09,18000.0,39.376,39.427,39.376,39.4124,18000.0
2011-06-10 13:20:00,54.09,54.12,54.02,54.02,12200.0,39.4124,39.4342,39.3614,39.3614,12200.0
2011-06-10 13:25:00,54.02,54.15,54.02,54.15,18400.0,39.3614,39.4561,39.3614,39.4561,18400.0
2011-06-10 13:30:00,54.14,54.17,54.05,54.06,23800.0,39.4488,39.4707,39.3832,39.3905,23800.0
2011-06-10 13:35:00,54.06,54.08,53.98,54.06,31800.0,39.3905,39.4051,39.3322,39.3905,31800.0
2011-06-10 13:40:00,54.06,54.06,53.96,53.96,25600.0,39.3905,39.3905,39.3177,39.3177,25600.0
2011-06-10 13:45:00,53.96,53.98,53.87,53.95,39600.0,39.3177,39.3322,39.2521,39.3104,39600.0
2011-06-10 13:50:00,53.95,54.02,53.89,54.02,21600.0,39.3104,39.3614,39.2667,39.3614,21600.0
2011-06-10 13:55:00,54.02,54.1,53.95,54.0,94800.0,39.3614,39.4197,39.3104,39.3468,94800.0
2011-06-10 14:00:00,54.02,54.13,53.99,54.13,34000.0,39.3614,39.4415,39.3395,39.4415,34000.0
2011-06-10 14:05:00,54.13,54.35,54.08,54.21,40400.0,39.4415,39.6018,39.4051,39.4998,40400.0
2011-06-10 14:10:00,54.22,54.24,54.17,54.23,33200.0,39.5071,39.5217,39.4707,39.5144,33200.0
2011-06-10 14:15:00,54.24,54.25,54.16,54.19,24000.0,39.5217,39.529,39.4634,39.4853,24000.0
2011-06-10 14:20:00,54.19,54.19,54.0,54.05,57000.0,39.4853,39.4853,39.3468,39.3832,57000.0
2011-06-10 14:25:00,54.05,54.17,54.04,54.13,36200.0,39.3832,39.4707,39.376,39.4415,36200.0
2011-06-10 14:30:00,54.13,54.22,54.08,54.19,79800.0,39.4415,39.5071,39.4051,39.4853,79800.0
2011-06-10 14:35:00,54.18,54.22,54.06,54.06,50200.0,39.478,39.5071,39.3905,39.3905,50200.0
2011-06-10 14:40:00,54.08,54.17,54.06,54.08,68800.0,39.4051,39.4707,39.3905,39.4051,68800.0
2011-06-10 14:45:00,54.08,54.16,54.05,54.12,42200.0,39.4051,39.4634,39.3832,39.4342,42200.0
2011-06-10 14:50:00,54.12,54.17,54.1,54.16,37000.0,39.4342,39.4707,39.4197,39.4634,37000.0
2011-06-10 14:55:00,54.16,54.34,54.15,54.34,41000.0,39.4634,39.5946,39.4561,39.5946,41000.0
2011-06-10 15:00:00,54.34,54.39,54.23,54.26,77600.0,39.5946,39.631,39.5144,39.5363,77600.0
2011-06-10 15:05:00,54.27,54.33,54.19,54.26,59800.0,39.5435,39.5873,39.4853,39.5363,59800.0
2011-06-10 15:10:00,54.24,54.35,54.23,54.26,44800.0,39.5217,39.6018,39.5144,39.5363,44800.0
2011-06-10 15:15:00,54.25,54.32,54.22,54.25,56000.0,39.529,39.58,39.5071,39.529,56000.0
2011-06-10 15:20:00,54.24,54.24,54.16,54.21,38000.0,39.5217,39.5217,39.4634,39.4998,38000.0
2011-06-10 15:25:00,54.21,54.24,54.08,54.1,55200.0,39.4998,39.5217,39.4051,39.4197,55200.0
2011-06-10 15:30:00,54.12,54.18,54.05,54.07,75000.0,39.4342,39.478,39.3832,39.3978,75000.0
2011-06-10 15:35:00,54.07,54.09,53.93,53.95,73800.0,39.3978,39.4124,39.2958,39.3104,73800.0
2011-06-10 15:40:00,53.95,53.99,53.91,53.94,58600.0,39.3104,39.3395,39.2812,39.3031,58600.0
2011-06-10 15:45:00,53.92,53.94,53.87,53.91,130800.0,39.2885,39.3031,39.2521,39.2812,130800.0
2011-06-10 15:50:00,53.9,53.92,53.79,53.8,87800.0,39.2739,39.2885,39.1938,39.2011,87800.0
2011-06-10 15:55:00,53.79,53.88,53.79,53.84,218800.0,39.1938,39.2594,39.1938,39.2302,218800.0
2011-06-13 09:30:00,53.99,54.19,53.94,54.17,38200.0,39.3395,39.4853,39.3031,39.4707,38200.0
2011-06-13 09:35:00,54.17,54.17,53.91,53.99,35400.0,39.4707,39.4707,39.2812,39.3395,35400.0
2011-06-13 09:40:00,54.02,54.26,53.94,54.23,30600.0,39.3614,39.5363,39.3031,39.5144,30600.0
2011-06-13 09:45:00,54.23,54.28,54.05,54.07,18200.0,39.5144,39.5508,39.3832,39.3978,18200.0
2011-06-13 09:50:00,54.06,54.13,53.69,53.79,75400.0,39.3905,39.4415,39.1209,39.1938,75400.0
2011-06-13 09:55:00,53.75,53.85,53.67,53.74,72200.0,39.1646,39.2375,39.1064,39.1574,72200.0
2011-06-13 10:00:00,53.76,53.95,53.7,53.73,68800.0,39.1719,39.3104,39.1282,39.1501,68800.0
2011-06-13 10:05:00,53.75,53.75,53.44,53.44,133600.0,39.1646,39.1646,38.9388,38.9388,133600.0
2011-06-13 10:10:00,53.46,53.57,53.31,53.36,108000.0,38.9533,39.0335,38.844,38.8805,108000.0
2011-06-13 10:15:00,53.36,53.5,53.26,53.5,58000.0,38.8805,38.9825,38.8076,38.9825,58000.0
2011-06-13 10:20:00,53.51,53.53,53.35,53.5,55000.0,38.9898,39.0043,38.8732,38.9825,55000.0
2011-06-13 10:25:00,53.46,53.54,53.4,53.48,46800.0,38.9533,39.0116,38.9096,38.9679,46800.0
2011-06-13 10:30:00,53.48,53.5,53.35,53.45,79000.0,38.9679,38.9825,38.8732,38.9461,79000.0
2011-06-13 10:35:00,53.45,53.45,53.22,53.22,73200.0,38.9461,38.9461,38.7785,38.7785,73200.0
2011-06-13 10:40:00,53.21,53.24,52.82,52.85,129400.0,38.7712,38.793,38.487,38.5089,129400.0
2011-06-13 10:45:00,52.85,52.88,52.7,52.8,128400.0,38.5089,38.5307,38.3996,38.4724,128400.0
2011-06-13 10:50:00,52.82,53.08,52.82,53.08,110200.0,38.487,38.6765,38.487,38.6765,110200.0
2011-06-13 10:55:00,53.09,53.21,53.05,53.15,60200.0,38.6837,38.7712,38.6546,38.7275,60200.0
2011-06-13 11:00:00,53.15,53.15,52.96,52.96,55200.0,38.7275,38.7275,38.589,38.589,55200.0
2011-06-13 11:05:00,52.97,53.02,52.8,52.81,38600.0,38.5963,38.6327,38.4724,38.4797,38600.0
2011-06-13 11:10:00,52.84,52.87,52.63,52.74,137800.0,38.5016,38.5234,38.3486,38.4287,137800.0
2011-06-13 11:15:00,52.74,52.76,52.66,52.69,79600.0,38.4287,38.4433,38.3704,38.3923,79600.0
2011-06-13 11:20:00,52.71,52.91,52.67,52.9,60400.0,38.4069,38.5526,38.3777,38.5453,60400.0
2011-06-13 11:25:00,52.88,53.0,52.85,52.96,91200.0,38.5307,38.6182,38.5089,38.589,91200.0
2011-06-13 11:30:00,52.94,53.08,52.89,53.04,207800.0,38.5744,38.6765,38.538,38.6473,207800.0
2011-06-13 11:35:00,53.02,53.23,53.02,53.13,132600.0,38.6327,38.7858,38.6327,38.7129,132600.0
2011-06-13 11:40:00,53.09,53.15,52.96,53.09,87000.0,38.6837,38.7275,38.589,38.6837,87000.0
2011-06-13 11:45:00,53.08,53.14,52.93,52.99,83200.0,38.6765,38.7202,38.5672,38.6109,83200.0
2011-06-13 11:50:00,53.01,53.01,52.9,52.9,26400.0,38.6255,38.6255,38.5453,38.5453,26400.0
2011-06-13 11:55:00,52.9,52.9,52.81,52.87,26600.0,38.5453,38.5453,38.4797,38.5234,26600.0
2011-06-13 12:00:00,52.87,52.87,52.73,52.77,41400.0,38.5234,38.5234,38.4214,38.4506,41400.0
2011-06-13 12:05:00,52.77,52.81,52.66,52.66,54800.0,38.4506,38.4797,38.3704,38.3704,54800.0
2011-06-13 12:10:00,52.65,52.67,52.48,52.54,121000.0,38.3631,38.3777,38.2393,38.283,121000.0
2011-06-13 12:15:00,52.55,52.65,52.48,52.52,68400.0,38.2903,38.3631,38.2393,38.2684,68400.0
2011-06-13 12:20:00,52.51,52.52,52.31,52.32,79400.0,38.2611,38.2684,38.1154,38.1227,79400.0
2011-06-13 12:25:00,52.32,52.37,52.27,52.34,70200.0,38.1227,38.1591,38.0863,38.1373,70200.0
2011-06-13 12:30:00,52.34,52.45,52.32,52.44,42400.0,38.1373,38.2174,38.1227,38.2101,42400.0
2011-06-13 12:35:00,52.42,52.42,52.32,52.37,41000.0,38.1956,38.1956,38.1227,38.1591,41000.0
2011-06-13 12:40:00,52.37,52.4,52.27,52.34,68000.0,38.1591,38.181,38.0863,38.1373,68000.0
2011-06-13 12:45:00,52.37,52.37,52.22,52.26,48600.0,38.1591,38.1591,38.0498,38.079,48600.0
2011-06-13 12:50:00,52.24,52.27,52.12,52.15,38400.0,38.0644,38.0863,37.977,37.9988,38400.0
2011-06-13 12:55:00,52.15,52.19,52.05,52.06,42600.0,37.9988,38.028,37.926,37.9332,42600.0
2011-06-13 13:00:00,52.08,52.08,51.96,51.96,74400.0,37.9478,37.9478,37.8604,37.8604,74400.0
2011-06-13 13:05:00,51.97,51.97,51.85,51.9,106400.0,37.8677,37.8677,37.7802,37.8167,106400.0
2011-06-13 13:10:00,51.88,52.07,51.83,52.06,63200.0,37.8021,37.9405,37.7657,37.9332,63200.0
2011-06-13 13:15:00,52.07,52.23,51.98,52.23,70600.0,37.9405,38.0571,37.8749,38.0571,70600.0
2011-06-13 13:20:00,52.2,52.23,52.08,52.16,61000.0,38.0353,38.0571,37.9478,38.0061,61000.0
2011-06-13 13:25:00,52.22,52.38,52.2,52.2,81000.0,38.0498,38.1664,38.0353,38.0353,81000.0
2011-06-13 13:30:00,52.21,52.24,52.04,52.06,36200.0,38.0425,38.0644,37.9187,37.9332,36200.0
2011-06-13 13:35:00,52.06,52.2,52.02,52.2,66200.0,37.9332,38.0353,37.9041,38.0353,66200.0
2011-06-13 13:40:00,52.21,52.25,52.15,52.22,59200.0,38.0425,38.0717,37.9988,38.0498,59200.0
2011-06-13 13:45:00,52.24,52.26,52.15,52.2,16800.0,38.0644,38.079,37.9988,38.0353,16800.0
2011-06-13 13:50:00,52.19,52.35,52.16,52.35,19400.0,38.028,38.1445,38.0061,38.1445,19400.0
2011-06-13 13:55:00,52.35,52.41,52.29,52.39,31000.0,38.1445,38.1883,38.1008,38.1737,31000.0
2011-06-13 14:00:00,52.41,52.47,52.32,52.46,22800.0,38.1883,38.232,38.1227,38.2247,22800.0
2011-06-13 14:05:00,52.47,52.65,52.47,52.6,71800.0,38.232,38.3631,38.232,38.3267,71800.0
2011-06-13 14:10:00,52.6,52.61,52.43,52.43,24200.0,38.3267,38.334,38.2028,38.2028,24200.0
2011-06-13 14:15:00,52.43,52.44,52.3,52.31,80600.0,38.2028,38.2101,38.1081,38.1154,80600.0
2011-06-13 14:20:00,52.32,52.43,52.23,52.42,46600.0,38.1227,38.2028,38.0571,38.1956,46600.0
2011-06-13 14:25:00,52.43,52.44,52.35,52.4,37800.0,38.2028,38.2101,38.1445,38.181,37800.0
2011-06-13 14:30:00,52.4,52.46,52.35,52.4,50600.0,38.181,38.2247,38.1445,38.181,50600.0
2011-06-13 14:35:00,52.41,52.45,52.34,52.38,52400.0,38.1883,38.2174,38.1373,38.1664,52400.0
2011-06-13 14:40:00,52.38,52.56,52.35,52.49,41200.0,38.1664,38.2976,38.1445,38.2466,41200.0
2011-06-13 14:45:00,52.49,52.65,52.48,52.64,35600.0,38.2466,38.3631,38.2393,38.3559,35600.0
2011-06-13 14:50:00,52.63,52.63,52.55,52.6,50200.0,38.3486,38.3486,38.2903,38.3267,50200.0
2011-06-13 14:55:00,52.6,52.63,52.49,52.49,46400.0,38.3267,38.3486,38.2466,38.2466,46400.0
2011-06-13 15:00:00,52.49,52.6,52.47,52.6,56600.0,38.2466,38.3267,38.232,38.3267,56600.0
2011-06-13 15:05:00,52.6,52.7,52.57,52.6,44000.0,38.3267,38.3996,38.3048,38.3267,44000.0
2011-06-13 15:10:00,52.6,52.65,52.54,52.58,31400.0,38.3267,38.3631,38.283,38.3121,31400.0
2011-06-13 15:15:00,52.57,52.57,52.38,52.53,109800.0,38.3048,38.3048,38.1664,38.2757,109800.0
2011-06-13 15:20:00,52.52,52.53,52.46,52.46,69600.0,38.2684,38.2757,38.2247,38.2247,69600.0
2011-06-13 15:25:00,52.46,52.49,52.37,52.41,51000.0,38.2247,38.2466,38.1591,38.1883,51000.0
2011-06-13 15:30:00,52.4,52.41,52.29,52.31,81000.0,38.181,38.1883,38.1008,38.1154,81000.0
2011-06-13 15:35:00,52.31,52.36,52.2,52.2,60200.0,38.1154,38.1518,38.0353,38.0353,60200.0
2011-06-13 15:40:00,52.21,52.28,52.18,52.26,78800.0,38.0425,38.0935,38.0207,38.079,78800.0
2011-06-13 15:45:00,52.26,52.37,52.2,52.35,140400.0,38.079,38.1591,38.0353,38.1445,140400.0
2011-06-13 15:50:00,52.34,52.43,52.31,52.43,97400.0,38.1373,38.2028,38.1154,38.2028,97400.0
2011-06-13 15:55:00,52.43,52.45,52.32,52.35,162800.0,38.2028,38.2174,38.1227,38.1445,162800.0
2011-06-14 09:30:00,53.13,53.17,52.97,52.98,68800.0,38.7129,38.742,38.5963,38.6036,68800.0
2011-06-14 09:35:00,53.01,53.18,52.94,52.97,38600.0,38.6255,38.7493,38.5744,38.5963,38600.0
2011-06-14 09:40:00,52.97,53.18,52.96,53.17,44800.0,38.5963,38.7493,38.589,38.742,44800.0
2011-06-14 09:45:00,53.19,53.38,53.13,53.18,64600.0,38.7566,38.8951,38.7129,38.7493,64600.0
2011-06-14 09:50:00,53.14,53.16,52.99,53.06,58200.0,38.7202,38.7347,38.6109,38.6619,58200.0
2011-06-14 09:55:00,53.09,53.32,53.09,53.26,49000.0,38.6837,38.8513,38.6837,38.8076,49000.0
2011-06-14 10:00:00,53.3,53.38,53.26,53.26,66400.0,38.8368,38.8951,38.8076,38.8076,66400.0
2011-06-14 10:05:00,53.26,53.49,53.24,53.39,132400.0,38.8076,38.9752,38.793,38.9023,132400.0
2011-06-14 10:10:00,53.39,53.39,53.18,53.39,63800.0,38.9023,38.9023,38.7493,38.9023,63800.0
2011-06-14 10:15:00,53.39,53.42,53.2,53.24,26200.0,38.9023,38.9242,38.7639,38.793,26200.0
2011-06-14 10:20:00,53.2,53.22,52.99,52.99,23800.0,38.7639,38.7785,38.6109,38.6109,23800.0
2011-06-14 10:25:00,52.98,53.12,52.9,53.12,63400.0,38.6036,38.7056,38.5453,38.7056,63400.0
2011-06-14 10:30:00,53.1,53.24,53.08,53.11,59200.0,38.691,38.793,38.6765,38.6983,59200.0
2011-06-14 10:35:00,53.1,53.13,52.97,53.03,35800.0,38.691,38.7129,38.5963,38.64,35800.0
2011-06-14 10:40:00,53.03,53.06,52.87,52.9,47200.0,38.64,38.6619,38.5234,38.5453,47200.0
2011-06-14 10:45:00,52.9,52.93,52.83,52.85,22600.0,38.5453,38.5672,38.4943,38.5089,22600.0
2011-06-14 10:50:00,52.86,52.88,52.76,52.77,28800.0,38.5162,38.5307,38.4433,38.4506,28800.0
2011-06-14 10:55:00,52.77,52.88,52.77,52.86,28200.0,38.4506,38.5307,38.4506,38.5162,28200.0
2011-06-14 11:00:00,52.85,52.9,52.78,52.81,29400.0,38.5089,38.5453,38.4579,38.4797,29400.0
2011-06-14 11:05:00,52.81,52.81,52.69,52.71,85800.0,38.4797,38.4797,38.3923,38.4069,85800.0
2011-06-14 11:10:00,52.7,52.82,52.7,52.77,25600.0,38.3996,38.487,38.3996,38.4506,25600.0
2011-06-14 11:15:00,52.75,52.83,52.74,52.74,19000.0,38.436,38.4943,38.4287,38.4287,19000.0
2011-06-14 11:20:00,52.73,52.82,52.71,52.73,17000.0,38.4214,38.487,38.4069,38.4214,17000.0
2011-06-14 11:25:00,52.71,52.76,52.69,52.7,10400.0,38.4069,38.4433,38.3923,38.3996,10400.0
2011-06-14 11:30:00,52.7,52.79,52.58,52.59,31200.0,38.3996,38.4652,38.3121,38.3194,31200.0
2011-06-14 11:35:00,52.61,52.65,52.53,52.54,38800.0,38.334,38.3631,38.2757,38.283,38800.0
2011-06-14 11:40:00,52.52,52.52,52.49,52.49,54200.0,38.2684,38.2684,38.2466,38.2466,54200.0
2011-06-14 11:45:00,52.49,52.52,52.48,52.48,111000.0,38.2466,38.2684,38.2393,38.2393,111000.0
2011-06-14 11:50:00,52.48,52.5,52.43,52.45,67000.0,38.2393,38.2538,38.2028,38.2174,67000.0
2011-06-14 11:55:00,52.45,52.48,52.43,52.47,109600.0,38.2174,38.2393,38.2028,38.232,109600.0
2011-06-14 12:00:00,52.47,52.51,52.44,52.48,191200.0,38.232,38.2611,38.2101,38.2393,191200.0
2011-06-14 12:05:00,52.48,52.49,52.45,52.46,113800.0,38.2393,38.2466,38.2174,38.2247,113800.0
2011-06-14 12:10:00,52.48,52.51,52.46,52.5,61600.0,38.2393,38.2611,38.2247,38.2538,61600.0
2011-06-14 12:15:00,52.5,52.54,52.45,52.46,61600.0,38.2538,38.283,38.2174,38.2247,61600.0
2011-06-14 12:20:00,52.46,52.54,52.46,52.51,36200.0,38.2247,38.283,38.2247,38.2611,36200.0
2011-06-14 12:25:00,52.51,52.71,52.51,52.69,66600.0,38.2611,38.4069,38.2611,38.3923,66600.0
2011-06-14 12:30:00,52.69,52.73,52.68,52.7,66000.0,38.3923,38.4214,38.385,38.3996,66000.0
2011-06-14 12:35:00,52.69,52.7,52.6,52.62,43000.0,38.3923,38.3996,38.3267,38.3413,43000.0
2011-06-14 12:40:00,52.62,52.63,52.57,52.58,50000.0,38.3413,38.3486,38.3048,38.3121,50000.0
2011-06-14 12:45:00,52.58,52.6,52.52,52.55,38200.0,38.3121,38.3267,38.2684,38.2903,38200.0
2011-06-14 12:50:00,52.56,52.56,52.51,52.52,50800.0,38.2976,38.2976,38.2611,38.2684,50800.0
2011-06-14 12:55:00,52.53,52.58,52.49,52.55,145800.0,38.2757,38.3121,38.2466,38.2903,145800.0
2011-06-14 13:00:00,52.55,52.57,52.48,52.51,62800.0,38.2903,38.3048,38.2393,38.2611,62800.0
2011-06-14 13:05:00,52.51,52.51,52.4,52.41,40000.0,38.2611,38.2611,38.181,38.1883,40000.0
2011-06-14 13:10:00,52.42,52.49,52.42,52.46,20600.0,38.1956,38.2466,38.1956,38.2247,20600.0
2011-06-14 13:15:00,52.45,52.46,52.43,52.44,26200.0,38.2174,38.2247,38.2028,38.2101,26200.0
2011-06-14 13:20:00,52.44,52.44,52.38,52.41,46600.0,38.2101,38.2101,38.1664,38.1883,46600.0
2011-06-14 13:25:00,52.4,52.45,52.38,52.4,90800.0,38.181,38.2174,38.1664,38.181,90800.0
2011-06-14 13:30:00,52.42,52.52,52.42,52.49,36400.0,38.1956,38.2684,38.1956,38.2466,36400.0
2011-06-14 13:35:00,52.52,52.55,52.49,52.5,21600.0,38.2684,38.2903,38.2466,38.2538,21600.0
2011-06-14 13:40:00,52.5,52.53,52.47,52.49,31600.0,38.2538,38.2757,38.232,38.2466,31600.0
2011-06-14 13:45:00,52.51,52.52,52.45,52.49,33200.0,38.2611,38.2684,38.2174,38.2466,33200.0
2011-06-14 13:50:00,52.49,52.54,52.48,52.51,33400.0,38.2466,38.283,38.2393,38.2611,33400.0
2011-06-14 13:55:00,52.49,52.51,52.48,52.49,14600.0,38.2466,38.2611,38.2393,38.2466,14600.0
2011-06-14 14:00:00,52.5,52.55,52.49,52.54,33400.0,38.2538,38.2903,38.2466,38.283,33400.0
2011-06-14 14:05:00,52.53,52.54,52.45,52.46,36800.0,38.2757,38.283,38.2174,38.2247,36800.0
2011-06-14 14:10:00,52.47,52.54,52.47,52.47,31800.0,38.232,38.283,38.232,38.232,31800.0
2011-06-14 14:15:00,52.46,52.46,52.42,52.46,28000.0,38.2247,38.2247,38.1956,38.2247,28000.0
2011-06-14 14:20:00,52.46,52.52,52.46,52.49,28800.0,38.2247,38.2684,38.2247,38.2466,28800.0
2011-06-14 14:25:00,52.48,52.6,52.48,52.58,38800.0,38.2393,38.3267,38.2393,38.3121,38800.0
2011-06-14 14:30:00,52.58,52.62,52.55,52.57,92400.0,38.3121,38.3413,38.2903,38.3048,92400.0
2011-06-14 14:35:00,52.57,52.6,52.47,52.5,70600.0,38.3048,38.3267,38.232,38.2538,70600.0
2011-06-14 14:40:00,52.5,52.62,52.5,52.56,96200.0,38.2538,38.3413,38.2538,38.2976,96200.0
2011-06-14 14:45:00,52.56,52.62,52.56,52.61,138200.0,38.2976,38.3413,38.2976,38.334,138200.0
2011-06-14 14:50:00,52.62,52.71,52.61,52.68,176000.0,38.3413,38.4069,38.334,38.385,176000.0
2011-06-14 14:55:00,52.67,52.71,52.63,52.66,125800.0,38.3777,38.4069,38.3486,38.3704,125800.0
2011-06-14 15:00:00,52.67,52.68,52.6,52.65,141200.0,38.3777,38.385,38.3267,38.3631,141200.0
2011-06-14 15:05:00,52.64,52.69,52.61,52.69,58200.0,38.3559,38.3923,38.334,38.3923,58200.0
2011-06-14 15:10:00,52.69,52.69,52.63,52.69,35200.0,38.3923,38.3923,38.3486,38.3923,35200.0
2011-06-14 15:15:00,52.69,52.76,52.69,52.76,40200.0,38.3923,38.4433,38.3923,38.4433,40200.0
2011-06-14 15:20:00,52.77,52.77,52.62,52.63,42600.0,38.4506,38.4506,38.3413,38.3486,42600.0
2011-06-14 15:25:00,52.63,52.64,52.54,52.59,65600.0,38.3486,38.3559,38.283,38.3194,65600.0
2011-06-14 15:30:00,52.59,52.6,52.48,52.51,98600.0,38.3194,38.3267,38.2393,38.2611,98600.0
2011-06-14 15:35:00,52.51,52.55,52.42,52.44,117600.0,38.2611,38.2903,38.1956,38.2101,117600.0
2011-06-14 15:40:00,52.45,52.48,52.42,52.42,53800.0,38.2174,38.2393,38.1956,38.1956,53800.0
2011-06-14 15:45:00,52.41,52.49,52.31,52.45,152200.0,38.1883,38.2466,38.1154,38.2174,152200.0
2011-06-14 15:50:00,52.45,52.48,52.38,52.41,105800.0,38.2174,38.2393,38.1664,38.1883,105800.0
2011-06-14 15:55:00,52.42,52.55,52.39,52.53,310600.0,38.1956,38.2903,38.1737,38.2757,310600.0
2011-06-15 09:30:00,52.08,52.31,51.96,52.31,91800.0,37.9478,38.1154,37.8604,38.1154,91800.0
2011-06-15 09:35:00,52.27,52.67,52.26,52.33,61800.0,38.0863,38.3777,38.079,38.13,61800.0
2011-06-15 09:40:00,52.35,52.5,52.17,52.46,74800.0,38.1445,38.2538,38.0134,38.2247,74800.0
2011-06-15 09:45:00,52.48,52.48,52.22,52.31,38000.0,38.2393,38.2393,38.0498,38.1154,38000.0
2011-06-15 09:50:00,52.29,52.44,52.21,52.35,36400.0,38.1008,38.2101,38.0425,38.1445,36400.0
2011-06-15 09:55:00,52.35,52.41,52.2,52.29,23200.0,38.1445,38.1883,38.0353,38.1008,23200.0
2011-06-15 10:00:00,52.26,52.31,52.09,52.2,84000.0,38.079,38.1154,37.9551,38.0353,84000.0
2011-06-15 10:05:00,52.23,52.31,52.17,52.26,43400.0,38.0571,38.1154,38.0134,38.079,43400.0
2011-06-15 10:10:00,52.24,52.3,52.12,52.16,32400.0,38.0644,38.1081,37.977,38.0061,32400.0
2011-06-15 10:15:00,52.18,52.22,52.06,52.2,30400.0,38.0207,38.0498,37.9332,38.0353,30400.0
2011-06-15 10:20:00,52.2,52.2,52.07,52.16,36000.0,38.0353,38.0353,37.9405,38.0061,36000.0
2011-06-15 10:25:00,52.15,52.2,52.08,52.13,34000.0,37.9988,38.0353,37.9478,37.9842,34000.0
2011-06-15 10:30:00,52.13,52.31,51.98,52.06,72400.0,37.9842,38.1154,37.8749,37.9332,72400.0
2011-06-15 10:35:00,52.02,52.13,51.95,52.04,50800.0,37.9041,37.9842,37.8531,37.9187,50800.0
2011-06-15 10:40:00,52.02,52.11,51.93,52.1,74600.0,37.9041,37.9697,37.8385,37.9624,74600.0
2011-06-15 10:45:00,52.15,52.23,52.06,52.18,58200.0,37.9988,38.0571,37.9332,38.0207,58200.0
2011-06-15 10:50:00,52.18,52.22,52.1,52.11,35800.0,38.0207,38.0498,37.9624,37.9697,35800.0
2011-06-15 10:55:00,52.12,52.19,52.09,52.09,15200.0,37.977,38.028,37.9551,37.9551,15200.0
2011-06-15 11:00:00,52.13,52.22,52.06,52.09,19600.0,37.9842,38.0498,37.9332,37.9551,19600.0
2011-06-15 11:05:00,52.1,52.17,52.02,52.13,17400.0,37.9624,38.0134,37.9041,37.9842,17400.0
2011-06-15 11:10:00,52.12,52.19,52.05,52.12,16800.0,37.977,38.028,37.926,37.977,16800.0
2011-06-15 11:15:00,52.11,52.14,52.07,52.11,21600.0,37.9697,37.9915,37.9405,37.9697,21600.0
2011-06-15 11:20:00,52.09,52.1,52.04,52.05,22400.0,37.9551,37.9624,37.9187,37.926,22400.0
2011-06-15 11:25:00,52.04,52.07,51.95,51.95,29600.0,37.9187,37.9405,37.8531,37.8531,29600.0
2011-06-15 11:30:00,51.98,52.0,51.85,51.91,54400.0,37.8749,37.8895,37.7802,37.8239,54400.0
2011-06-15 11:35:00,51.92,51.92,51.76,51.9,84800.0,37.8312,37.8312,37.7146,37.8167,84800.0
2011-06-15 11:40:00,51.89,51.92,51.78,51.85,65600.0,37.8094,37.8312,37.7292,37.7802,65600.0
2011-06-15 11:45:00,51.85,51.97,51.76,51.85,56400.0,37.7802,37.8677,37.7146,37.7802,56400.0
2011-06-15 11:50:00,51.85,51.85,51.63,51.79,99600.0,37.7802,37.7802,37.6199,37.7365,99600.0
2011-06-15 11:55:00,51.77,51.83,51.7,51.73,39600.0,37.7219,37.7657,37.6709,37.6928,39600.0
2011-06-15 12:00:00,51.77,51.96,51.71,51.96,33600.0,37.7219,37.8604,37.6782,37.8604,33600.0
2011-06-15 12:05:00,51.96,51.98,51.85,51.95,30200.0,37.8604,37.8749,37.7802,37.8531,30200.0
2011-06-15 12:10:00,51.93,52.02,51.88,51.99,51800.0,37.8385,37.9041,37.8021,37.8822,51800.0
2011-06-15 12:15:00,51.99,51.99,51.76,51.81,103000.0,37.8822,37.8822,37.7146,37.7511,103000.0
2011-06-15 12:20:00,51.81,51.87,51.59,51.63,139800.0,37.7511,37.7948,37.5908,37.6199,139800.0
2011-06-15 12:25:00,51.65,51.87,51.49,51.85,88200.0,37.6345,37.7948,37.5179,37.7802,88200.0
2011-06-15 12:30:00,51.88,51.9,51.8,51.84,35200.0,37.8021,37.8167,37.7438,37.7729,35200.0
2011-06-15 12:35:00,51.84,51.91,51.77,51.8,44000.0,37.7729,37.8239,37.7219,37.7438,44000.0
2011-06-15 12:40:00,51.8,51.94,51.8,51.88,39800.0,37.7438,37.8458,37.7438,37.8021,39800.0
2011-06-15 12:45:00,51.87,51.99,51.87,51.95,36600.0,37.7948,37.8822,37.7948,37.8531,36600.0
2011-06-15 12:50:00,51.97,52.06,51.96,52.01,33000.0,37.8677,37.9332,37.8604,37.8968,33000.0
2011-06-15 12:55:00,51.99,52.03,51.93,51.99,36800.0,37.8822,37.9114,37.8385,37.8822,36800.0
2011-06-15 13:00:00,52.01,52.06,51.85,51.87,25600.0,37.8968,37.9332,37.7802,37.7948,25600.0
2011-06-15 13:05:00,51.85,51.92,51.79,51.8,52800.0,37.7802,37.8312,37.7365,37.7438,52800.0
2011-06-15 13:10:00,51.81,51.85,51.74,51.83,19600.0,37.7511,37.7802,37.7001,37.7657,19600.0
2011-06-15 13:15:00,51.82,51.83,51.73,51.74,34000.0,37.7584,37.7657,37.6928,37.7001,34000.0
2011-06-15 13:20:00,51.72,51.82,51.67,51.82,41600.0,37.6855,37.7584,37.6491,37.7584,41600.0
2011-06-15 13:25:00,51.8,51.88,51.74,51.81,48000.0,37.7438,37.8021,37.7001,37.7511,48000.0
2011-06-15 13:30:00,51.81,51.83,51.72,51.73,45200.0,37.7511,37.7657,37.6855,37.6928,45200.0
2011-06-15 13:35:00,51.73,51.74,51.5,51.54,64600.0,37.6928,37.7001,37.5252,37.5543,64600.0
2011-06-15 13:40:00,51.54,51.57,51.33,51.35,302400.0,37.5543,37.5762,37.4013,37.4159,302400.0
2011-06-15 13:45:00,51.36,51.52,51.32,51.52,48400.0,37.4232,37.5398,37.394,37.5398,48400.0
2011-06-15 13:50:00,51.52,51.52,51.38,51.39,24200.0,37.5398,37.5398,37.4378,37.445,24200.0
2011-06-15 13:55:00,51.35,51.48,51.35,51.43,24000.0,37.4159,37.5106,37.4159,37.4742,24000.0
2011-06-15 14:00:00,51.43,51.57,51.43,51.55,43800.0,37.4742,37.5762,37.4742,37.5616,43800.0
2011-06-15 14:05:00,51.55,51.71,51.55,51.63,32200.0,37.5616,37.6782,37.5616,37.6199,32200.0
2011-06-15 14:10:00,51.63,51.63,51.41,51.41,60200.0,37.6199,37.6199,37.4596,37.4596,60200.0
2011-06-15 14:15:00,51.45,51.48,51.35,51.38,55400.0,37.4888,37.5106,37.4159,37.4378,55400.0
2011-06-15 14:20:00,51.35,51.44,51.29,51.29,101200.0,37.4159,37.4815,37.3722,37.3722,101200.0
2011-06-15 14:25:00,51.27,51.31,51.17,51.19,68200.0,37.3576,37.3868,37.2847,37.2993,68200.0
2011-06-15 14:30:00,51.19,51.43,51.19,51.33,82000.0,37.2993,37.4742,37.2993,37.4013,82000.0
2011-06-15 14:35:00,51.33,51.34,51.27,51.31,55400.0,37.4013,37.4086,37.3576,37.3868,55400.0
2011-06-15 14:40:00,51.31,51.32,51.2,51.31,61400.0,37.3868,37.394,37.3066,37.3868,61400.0
2011-06-15 14:45:00,51.3,51.4,51.13,51.36,103000.0,37.3795,37.4523,37.2556,37.4232,103000.0
2011-06-15 14:50:00,51.35,51.47,51.26,51.3,66200.0,37.4159,37.5033,37.3503,37.3795,66200.0
2011-06-15 14:55:00,51.31,51.35,51.25,51.27,34400.0,37.3868,37.4159,37.343,37.3576,34400.0
2011-06-15 15:00:00,51.27,51.39,51.21,51.32,75800.0,37.3576,37.445,37.3139,37.394,75800.0
2011-06-15 15:05:00,51.33,51.35,51.25,51.33,72200.0,37.4013,37.4159,37.343,37.4013,72200.0
2011-06-15 15:10:00,51.32,51.37,51.27,51.35,82600.0,37.394,37.4305,37.3576,37.4159,82600.0
2011-06-15 15:15:00,51.37,51.37,51.26,51.35,59000.0,37.4305,37.4305,37.3503,37.4159,59000.0
2011-06-15 15:20:00,51.33,51.46,51.29,51.43,77000.0,37.4013,37.4961,37.3722,37.4742,77000.0
2011-06-15 15:25:00,51.44,51.48,51.39,51.46,140800.0,37.4815,37.5106,37.445,37.4961,140800.0
2011-06-15 15:30:00,51.46,51.47,51.41,51.43,82200.0,37.4961,37.5033,37.4596,37.4742,82200.0
2011-06-15 15:35:00,51.42,51.47,51.41,51.45,94000.0,37.4669,37.5033,37.4596,37.4888,94000.0
2011-06-15 15:40:00,51.44,51.5,51.43,51.48,127200.0,37.4815,37.5252,37.4742,37.5106,127200.0
2011-06-15 15:45:00,51.48,51.63,51.48,51.53,186400.0,37.5106,37.6199,37.5106,37.5471,186400.0
2011-06-15 15:50:00,51.53,51.53,51.45,51.52,129000.0,37.5471,37.5471,37.4888,37.5398,129000.0
2011-06-15 15:55:00,51.52,51.54,51.43,51.44,229400.0,37.5398,37.5543,37.4742,37.4815,229400.0
2011-06-16 09:30:00,51.28,51.73,51.28,51.41,109200.0,37.3649,37.6928,37.3649,37.4596,109200.0
2011-06-16 09:35:00,51.45,51.73,51.35,51.43,98600.0,37.4888,37.6928,37.4159,37.4742,98600.0
2011-06-16 09:40:00,51.47,51.47,51.1,51.1,132000.0,37.5033,37.5033,37.2337,37.2337,132000.0
2011-06-16 09:45:00,51.1,51.23,50.97,50.99,131200.0,37.2337,37.3285,37.139,37.1536,131200.0
2011-06-16 09:50:00,51.02,51.25,50.98,51.16,93400.0,37.1755,37.343,37.1463,37.2775,93400.0
2011-06-16 09:55:00,51.13,51.16,50.92,51.01,106200.0,37.2556,37.2775,37.1026,37.1682,106200.0
2011-06-16 10:00:00,50.98,51.01,50.63,50.85,221000.0,37.1463,37.1682,36.8913,37.0516,221000.0
2011-06-16 10:05:00,50.86,51.2,50.86,51.08,98800.0,37.0589,37.3066,37.0589,37.2192,98800.0
2011-06-16 10:10:00,51.1,51.31,51.02,51.24,80000.0,37.2337,37.3868,37.1755,37.3358,80000.0
2011-06-16 10:15:00,51.27,51.38,51.22,51.38,71200.0,37.3576,37.4378,37.3212,37.4378,71200.0
2011-06-16 10:20:00,51.37,51.45,51.29,51.42,66600.0,37.4305,37.4888,37.3722,37.4669,66600.0
2011-06-16 10:25:00,51.43,51.43,51.16,51.17,62600.0,37.4742,37.4742,37.2775,37.2847,62600.0
2011-06-16 10:30:00,51.18,51.28,51.06,51.25,56600.0,37.292,37.3649,37.2046,37.343,56600.0
2011-06-16 10:35:00,51.24,51.53,51.23,51.51,45200.0,37.3358,37.5471,37.3285,37.5325,45200.0
2011-06-16 10:40:00,51.54,51.55,51.26,51.34,45200.0,37.5543,37.5616,37.3503,37.4086,45200.0
2011-06-16 10:45:00,51.32,51.38,51.24,51.38,32200.0,37.394,37.4378,37.3358,37.4378,32200.0
2011-06-16 10:50:00,51.37,51.49,51.35,51.35,27600.0,37.4305,37.5179,37.4159,37.4159,27600.0
2011-06-16 10:55:00,51.38,51.41,51.26,51.26,32800.0,37.4378,37.4596,37.3503,37.3503,32800.0
2011-06-16 11:00:00,51.3,51.32,51.1,51.13,45000.0,37.3795,37.394,37.2337,37.2556,45000.0
2011-06-16 11:05:00,51.13,51.32,51.07,51.32,62600.0,37.2556,37.394,37.2119,37.394,62600.0
2011-06-16 11:10:00,51.27,51.4,51.23,51.35,35200.0,37.3576,37.4523,37.3285,37.4159,35200.0
2011-06-16 11:15:00,51.37,51.65,51.35,51.64,49800.0,37.4305,37.6345,37.4159,37.6272,49800.0
2011-06-16 11:20:00,51.63,51.77,51.44,51.47,61800.0,37.6199,37.7219,37.4815,37.5033,61800.0
2011-06-16 11:25:00,51.47,51.57,51.47,51.56,31000.0,37.5033,37.5762,37.5033,37.5689,31000.0
2011-06-16 11:30:00,51.56,51.71,51.56,51.61,48200.0,37.5689,37.6782,37.5689,37.6054,48200.0
2011-06-16 11:35:00,51.61,51.61,51.45,51.5,26800.0,37.6054,37.6054,37.4888,37.5252,26800.0
2011-06-16 11:40:00,51.5,51.56,51.45,51.46,23400.0,37.5252,37.5689,37.4888,37.4961,23400.0
2011-06-16 11:45:00,51.45,51.57,51.45,51.47,22400.0,37.4888,37.5762,37.4888,37.5033,22400.0
2011-06-16 11:50:00,51.48,51.55,51.48,51.53,24200.0,37.5106,37.5616,37.5106,37.5471,24200.0
2011-06-16 11:55:00,51.52,51.63,51.49,51.6,32200.0,37.5398,37.6199,37.5179,37.5981,32200.0
2011-06-16 12:00:00,51.59,51.74,51.59,51.74,21600.0,37.5908,37.7001,37.5908,37.7001,21600.0
2011-06-16 12:05:00,51.74,51.75,51.61,51.61,25600.0,37.7001,37.7074,37.6054,37.6054,25600.0
2011-06-16 12:10:00,51.6,51.6,51.44,51.44,75200.0,37.5981,37.5981,37.4815,37.4815,75200.0
2011-06-16 12:15:00,51.46,51.47,51.3,51.37,48800.0,37.4961,37.5033,37.3795,37.4305,48800.0
2011-06-16 12:20:00,51.37,51.46,51.36,51.39,29600.0,37.4305,37.4961,37.4232,37.445,29600.0
2011-06-16 12:25:00,51.41,51.49,51.38,51.49,30600.0,37.4596,37.5179,37.4378,37.5179,30600.0
2011-06-16 12:30:00,51.49,51.63,51.48,51.6,29200.0,37.5179,37.6199,37.5106,37.5981,29200.0
2011-06-16 12:35:00,51.6,51.71,51.59,51.71,20400.0,37.5981,37.6782,37.5908,37.6782,20400.0
2011-06-16 12:40:00,51.7,51.7,51.61,51.65,14400.0,37.6709,37.6709,37.6054,37.6345,14400.0
2011-06-16 12:45:00,51.64,51.66,51.6,51.66,5600.0,37.6272,37.6418,37.5981,37.6418,5600.0
2011-06-16 12:50:00,51.67,51.7,51.64,51.66,12600.0,37.6491,37.6709,37.6272,37.6418,12600.0
2011-06-16 12:55:00,51.66,51.66,51.52,51.52,10600.0,37.6418,37.6418,37.5398,37.5398,10600.0
2011-06-16 13:00:00,51.52,51.52,51.43,51.51,18400.0,37.5398,37.5398,37.4742,37.5325,18400.0
2011-06-16 13:05:00,51.49,51.52,51.46,51.52,17800.0,37.5179,37.5398,37.4961,37.5398,17800.0
2011-06-16 13:10:00,51.52,51.58,51.49,51.56,11800.0,37.5398,37.5835,37.5179,37.5689,11800.0
2011-06-16 13:15:00,51.57,51.69,51.54,51.63,18000.0,37.5762,37.6636,37.5543,37.6199,18000.0
2011-06-16 13:20:00,51.63,51.63,51.52,51.63,17800.0,37.6199,37.6199,37.5398,37.6199,17800.0
2011-06-16 13:25:00,51.62,51.64,51.47,51.47,20200.0,37.6126,37.6272,37.5033,37.5033,20200.0
2011-06-16 13:30:00,51.48,51.48,51.41,51.42,20000.0,37.5106,37.5106,37.4596,37.4669,20000.0
2011-06-16 13:35:00,51.43,51.48,51.39,51.39,14000.0,37.4742,37.5106,37.445,37.445,14000.0
2011-06-16 13:40:00,51.4,51.44,51.33,51.33,13800.0,37.4523,37.4815,37.4013,37.4013,13800.0
2011-06-16 13:45:00,51.33,51.33,51.2,51.25,63600.0,37.4013,37.4013,37.3066,37.343,63600.0
2011-06-16 13:50:00,51.27,51.31,51.24,51.24,15600.0,37.3576,37.3868,37.3358,37.3358,15600.0
2011-06-16 13:55:00,51.23,51.29,51.17,51.19,20400.0,37.3285,37.3722,37.2847,37.2993,20400.0
2011-06-16 14:00:00,51.17,51.31,51.17,51.3,34600.0,37.2847,37.3868,37.2847,37.3795,34600.0
2011-06-16 14:05:00,51.3,51.31,51.14,51.16,30800.0,37.3795,37.3868,37.2629,37.2775,30800.0
2011-06-16 14:10:00,51.16,51.22,51.06,51.07,37200.0,37.2775,37.3212,37.2046,37.2119,37200.0
2011-06-16 14:15:00,51.05,51.11,51.02,51.04,50200.0,37.1973,37.241,37.1755,37.19,50200.0
2011-06-16 14:20:00,51.02,51.1,51.01,51.01,43800.0,37.1755,37.2337,37.1682,37.1682,43800.0
2011-06-16 14:25:00,51.02,51.2,51.02,51.2,21600.0,37.1755,37.3066,37.1755,37.3066,21600.0
2011-06-16 14:30:00,51.15,51.2,51.1,51.13,26200.0,37.2702,37.3066,37.2337,37.2556,26200.0
2011-06-16 14:35:00,51.13,51.13,50.95,50.98,38800.0,37.2556,37.2556,37.1244,37.1463,38800.0
2011-06-16 14:40:00,50.97,51.03,50.88,50.88,67400.0,37.139,37.1827,37.0734,37.0734,67400.0
2011-06-16 14:45:00,50.87,50.9,50.73,50.74,129400.0,37.0662,37.088,36.9641,36.9714,129400.0
2011-06-16 14:50:00,50.74,50.77,50.69,50.71,120800.0,36.9714,36.9933,36.935,36.9496,120800.0
2011-06-16 14:55:00,50.7,50.77,50.69,50.77,201800.0,36.9423,36.9933,36.935,36.9933,201800.0
2011-06-16 15:00:00,50.77,50.77,50.72,50.74,103000.0,36.9933,36.9933,36.9569,36.9714,103000.0
2011-06-16 15:05:00,50.74,50.78,50.72,50.77,213200.0,36.9714,37.0006,36.9569,36.9933,213200.0
2011-06-16 15:10:00,50.76,50.79,50.73,50.76,120800.0,36.986,37.0079,36.9641,36.986,120800.0
2011-06-16 15:15:00,50.76,50.77,50.72,50.74,71800.0,36.986,36.9933,36.9569,36.9714,71800.0
2011-06-16 15:20:00,50.74,50.74,50.7,50.73,52800.0,36.9714,36.9714,36.9423,36.9641,52800.0
2011-06-16 15:25:00,50.73,50.77,50.71,50.73,251400.0,36.9641,36.9933,36.9496,36.9641,251400.0
2011-06-16 15:30:00,50.73,50.8,50.71,50.78,152200.0,36.9641,37.0151,36.9496,37.0006,152200.0
2011-06-16 15:35:00,50.78,50.85,50.76,50.81,223800.0,37.0006,37.0516,36.986,37.0224,223800.0
2011-06-16 15:40:00,50.81,50.84,50.73,50.74,96800.0,37.0224,37.0443,36.9641,36.9714,96800.0
2011-06-16 15:45:00,50.75,50.82,50.74,50.77,162600.0,36.9787,37.0297,36.9714,36.9933,162600.0
2011-06-16 15:50:00,50.77,50.88,50.76,50.87,147200.0,36.9933,37.0734,36.986,37.0662,147200.0
2011-06-16 15:55:00,50.87,50.87,50.78,50.83,330200.0,37.0662,37.0662,37.0006,37.037,330200.0
2011-06-17 09:30:00,51.21,51.49,51.21,51.34,467400.0,37.3139,37.5179,37.3139,37.4086,467400.0
2011-06-17 09:35:00,51.32,51.32,50.85,50.93,68200.0,37.394,37.394,37.0516,37.1099,68200.0
2011-06-17 09:40:00,50.94,51.1,50.81,50.84,51200.0,37.1172,37.2337,37.0224,37.0443,51200.0
2011-06-17 09:45:00,50.85,51.12,50.85,51.07,44000.0,37.0516,37.2483,37.0516,37.2119,44000.0
2011-06-17 09:50:00,51.06,51.28,51.02,51.1,60600.0,37.2046,37.3649,37.1755,37.2337,60600.0
2011-06-17 09:55:00,51.1,51.2,51.06,51.13,246000.0,37.2337,37.3066,37.2046,37.2556,246000.0
2011-06-17 10:00:00,51.12,51.4,51.12,51.24,96000.0,37.2483,37.4523,37.2483,37.3358,96000.0
2011-06-17 10:05:00,51.21,51.3,51.16,51.21,35200.0,37.3139,37.3795,37.2775,37.3139,35200.0
2011-06-17 10:10:00,51.24,51.34,51.18,51.22,34400.0,37.3358,37.4086,37.292,37.3212,34400.0
2011-06-17 10:15:00,51.17,51.21,50.87,50.87,43800.0,37.2847,37.3139,37.0662,37.0662,43800.0
2011-06-17 10:20:00,50.89,50.99,50.75,50.75,46000.0,37.0807,37.1536,36.9787,36.9787,46000.0
2011-06-17 10:25:00,50.76,50.82,50.64,50.81,32200.0,36.986,37.0297,36.8986,37.0224,32200.0
2011-06-17 10:30:00,50.8,50.88,50.77,50.83,19800.0,37.0151,37.0734,36.9933,37.037,19800.0
2011-06-17 10:35:00,50.85,50.96,50.75,50.95,40600.0,37.0516,37.1317,36.9787,37.1244,40600.0
2011-06-17 10:40:00,50.94,50.99,50.9,50.95,30000.0,37.1172,37.1536,37.088,37.1244,30000.0
2011-06-17 10:45:00,50.95,51.05,50.85,51.0,18200.0,37.1244,37.1973,37.0516,37.1609,18200.0
2011-06-17 10:50:00,51.02,51.09,50.95,50.97,23200.0,37.1755,37.2265,37.1244,37.139,23200.0
2011-06-17 10:55:00,50.97,51.09,50.93,50.95,18800.0,37.139,37.2265,37.1099,37.1244,18800.0
2011-06-17 11:00:00,50.9,50.95,50.69,50.7,42200.0,37.088,37.1244,36.935,36.9423,42200.0
2011-06-17 11:05:00,50.71,50.77,50.68,50.68,22800.0,36.9496,36.9933,36.9277,36.9277,22800.0
2011-06-17 11:10:00,50.68,50.98,50.68,50.94,47000.0,36.9277,37.1463,36.9277,37.1172,47000.0
2011-06-17 11:15:00,50.97,50.99,50.89,50.99,26800.0,37.139,37.1536,37.0807,37.1536,26800.0
2011-06-17 11:20:00,50.96,50.98,50.84,50.85,26400.0,37.1317,37.1463,37.0443,37.0516,26400.0
2011-06-17 11:25:00,50.87,50.94,50.79,50.93,26200.0,37.0662,37.1172,37.0079,37.1099,26200.0
2011-06-17 11:30:00,50.95,50.97,50.79,50.79,18800.0,37.1244,37.139,37.0079,37.0079,18800.0
2011-06-17 11:35:00,50.78,50.8,50.7,50.74,27200.0,37.0006,37.0151,36.9423,36.9714,27200.0
2011-06-17 11:40:00,50.74,50.84,50.74,50.84,20000.0,36.9714,37.0443,36.9714,37.0443,20000.0
2011-06-17 11:45:00,50.85,50.9,50.83,50.9,26000.0,37.0516,37.088,37.037,37.088,26000.0
2011-06-17 11:50:00,50.91,50.99,50.89,50.95,22000.0,37.0953,37.1536,37.0807,37.1244,22000.0
2011-06-17 11:55:00,50.95,51.01,50.95,50.98,50400.0,37.1244,37.1682,37.1244,37.1463,50400.0
2011-06-17 12:00:00,50.99,51.0,50.9,50.92,34400.0,37.1536,37.1609,37.088,37.1026,34400.0
2011-06-17 12:05:00,50.92,50.98,50.91,50.98,9600.0,37.1026,37.1463,37.0953,37.1463,9600.0
2011-06-17 12:10:00,50.95,50.96,50.91,50.92,13200.0,37.1244,37.1317,37.0953,37.1026,13200.0
2011-06-17 12:15:00,50.91,50.95,50.83,50.89,17200.0,37.0953,37.1244,37.037,37.0807,17200.0
2011-06-17 12:20:00,50.88,50.9,50.72,50.77,41000.0,37.0734,37.088,36.9569,36.9933,41000.0
2011-06-17 12:25:00,50.77,50.85,50.74,50.77,29800.0,36.9933,37.0516,36.9714,36.9933,29800.0
2011-06-17 12:30:00,50.8,50.85,50.68,50.68,38800.0,37.0151,37.0516,36.9277,36.9277,38800.0
2011-06-17 12:35:00,50.68,50.79,50.62,50.76,40000.0,36.9277,37.0079,36.884,36.986,40000.0
2011-06-17 12:40:00,50.76,50.79,50.7,50.77,23200.0,36.986,37.0079,36.9423,36.9933,23200.0
2011-06-17 12:45:00,50.77,50.8,50.76,50.77,17000.0,36.9933,37.0151,36.986,36.9933,17000.0
2011-06-17 12:50:00,50.77,50.77,50.63,50.63,21600.0,36.9933,36.9933,36.8913,36.8913,21600.0
2011-06-17 12:55:00,50.64,50.76,50.64,50.71,36000.0,36.8986,36.986,36.8986,36.9496,36000.0
2011-06-17 13:00:00,50.73,50.79,50.69,50.7,18000.0,36.9641,37.0079,36.935,36.9423,18000.0
2011-06-17 13:05:00,50.71,50.71,50.55,50.56,58400.0,36.9496,36.9496,36.833,36.8403,58400.0
2011-06-17 13:10:00,50.56,50.59,50.52,50.53,18000.0,36.8403,36.8621,36.8111,36.8184,18000.0
2011-06-17 13:15:00,50.52,50.54,50.41,50.43,76200.0,36.8111,36.8257,36.731,36.7455,76200.0
2011-06-17 13:20:00,50.42,50.56,50.4,50.49,17600.0,36.7383,36.8403,36.7237,36.7893,17600.0
2011-06-17 13:25:00,50.49,50.63,50.45,50.6,23800.0,36.7893,36.8913,36.7601,36.8694,23800.0
2011-06-17 13:30:00,50.6,50.79,50.6,50.76,27600.0,36.8694,37.0079,36.8694,36.986,27600.0
2011-06-17 13:35:00,50.77,50.77,50.71,50.77,14800.0,36.9933,36.9933,36.9496,36.9933,14800.0
2011-06-17 13:40:00,50.8,50.8,50.6,50.63,27200.0,37.0151,37.0151,36.8694,36.8913,27200.0
2011-06-17 13:45:00,50.6,50.66,50.56,50.65,20200.0,36.8694,36.9131,36.8403,36.9059,20200.0
2011-06-17 13:50:00,50.63,50.63,50.52,50.52,19600.0,36.8913,36.8913,36.8111,36.8111,19600.0
2011-06-17 13:55:00,50.54,50.58,50.5,50.52,30200.0,36.8257,36.8548,36.7966,36.8111,30200.0
2011-06-17 14:00:00,50.49,50.6,50.49,50.59,74800.0,36.7893,36.8694,36.7893,36.8621,74800.0
2011-06-17 14:05:00,50.58,50.63,50.56,50.6,49800.0,36.8548,36.8913,36.8403,36.8694,49800.0
2011-06-17 14:10:00,50.6,50.64,50.57,50.6,56200.0,36.8694,36.8986,36.8476,36.8694,56200.0
2011-06-17 14:15:00,50.6,50.73,50.6,50.68,57000.0,36.8694,36.9641,36.8694,36.9277,57000.0
2011-06-17 14:20:00,50.67,50.76,50.63,50.65,31000.0,36.9204,36.986,36.8913,36.9059,31000.0
2011-06-17 14:25:00,50.65,50.77,50.64,50.75,93000.0,36.9059,36.9933,36.8986,36.9787,93000.0
2011-06-17 14:30:00,50.74,50.75,50.57,50.61,75400.0,36.9714,36.9787,36.8476,36.8767,75400.0
2011-06-17 14:35:00,50.62,50.62,50.5,50.52,69400.0,36.884,36.884,36.7966,36.8111,69400.0
2011-06-17 14:40:00,50.54,50.54,50.44,50.47,54400.0,36.8257,36.8257,36.7528,36.7747,54400.0
2011-06-17 14:45:00,50.46,50.47,50.37,50.4,79600.0,36.7674,36.7747,36.7018,36.7237,79600.0
2011-06-17 14:50:00,50.42,50.52,50.35,50.49,77800.0,36.7383,36.8111,36.6873,36.7893,77800.0
2011-06-17 14:55:00,50.49,50.55,50.48,50.51,61000.0,36.7893,36.833,36.782,36.8038,61000.0
2011-06-17 15:00:00,50.52,50.58,50.48,50.58,143200.0,36.8111,36.8548,36.782,36.8548,143200.0
2011-06-17 15:05:00,50.59,50.63,50.58,50.6,48800.0,36.8621,36.8913,36.8548,36.8694,48800.0
2011-06-17 15:10:00,50.59,50.63,50.56,50.63,65800.0,36.8621,36.8913,36.8403,36.8913,65800.0
2011-06-17 15:15:00,50.61,50.62,50.49,50.59,177200.0,36.8767,36.884,36.7893,36.8621,177200.0
2011-06-17 15:20:00,50.58,50.75,50.57,50.71,81600.0,36.8548,36.9787,36.8476,36.9496,81600.0
2011-06-17 15:25:00,50.7,50.73,50.67,50.7,50200.0,36.9423,36.9641,36.9204,36.9423,50200.0
2011-06-17 15:30:00,50.71,50.8,50.69,50.8,48600.0,36.9496,37.0151,36.935,37.0151,48600.0
2011-06-17 15:35:00,50.79,50.92,50.77,50.9,88200.0,37.0079,37.1026,36.9933,37.088,88200.0
2011-06-17 15:40:00,50.9,51.01,50.88,51.0,133600.0,37.088,37.1682,37.0734,37.1609,133600.0
2011-06-17 15:45:00,51.0,51.37,51.0,51.24,364000.0,37.1609,37.4305,37.1609,37.3358,364000.0
2011-06-17 15:50:00,51.23,51.23,51.12,51.16,153600.0,37.3285,37.3285,37.2483,37.2775,153600.0
2011-06-17 15:55:00,51.15,51.18,51.06,51.13,539000.0,37.2702,37.292,37.2046,37.2556,539000.0
2011-06-20 09:30:00,50.76,50.83,50.53,50.7,62400.0,36.986,37.037,36.8184,36.9423,62400.0
2011-06-20 09:35:00,50.73,50.82,50.51,50.67,116400.0,36.9641,37.0297,36.8038,36.9204,116400.0
2011-06-20 09:40:00,50.7,50.86,50.68,50.82,29400.0,36.9423,37.0589,36.9277,37.0297,29400.0
2011-06-20 09:45:00,50.86,50.86,50.68,50.8,37000.0,37.0589,37.0589,36.9277,37.0151,37000.0
2011-06-20 09:50:00,50.8,50.96,50.8,50.83,60400.0,37.0151,37.1317,37.0151,37.037,60400.0
2011-06-20 09:55:00,50.84,50.95,50.77,50.8,28000.0,37.0443,37.1244,36.9933,37.0151,28000.0
2011-06-20 10:00:00,50.81,50.87,50.52,50.52,53200.0,37.0224,37.0662,36.8111,36.8111,53200.0
2011-06-20 10:05:00,50.54,50.59,50.43,50.44,80800.0,36.8257,36.8621,36.7455,36.7528,80800.0
2011-06-20 10:10:00,50.44,50.51,50.33,50.37,79200.0,36.7528,36.8038,36.6727,36.7018,79200.0
2011-06-20 10:15:00,50.33,50.37,50.24,50.3,134400.0,36.6727,36.7018,36.6071,36.6508,134400.0
2011-06-20 10:20:00,50.32,50.34,50.18,50.28,103200.0,36.6654,36.68,36.5634,36.6363,103200.0
2011-06-20 10:25:00,50.26,50.31,50.11,50.21,171800.0,36.6217,36.6581,36.5124,36.5852,171800.0
2011-06-20 10:30:00,50.21,50.33,50.21,50.24,124800.0,36.5852,36.6727,36.5852,36.6071,124800.0
2011-06-20 10:35:00,50.24,50.28,50.19,50.21,148800.0,36.6071,36.6363,36.5707,36.5852,148800.0
2011-06-20 10:40:00,50.2,50.37,50.2,50.33,110400.0,36.578,36.7018,36.578,36.6727,110400.0
2011-06-20 10:45:00,50.33,50.39,50.31,50.33,73800.0,36.6727,36.7164,36.6581,36.6727,73800.0
2011-06-20 10:50:00,50.33,50.41,50.29,50.38,38000.0,36.6727,36.731,36.6435,36.7091,38000.0
2011-06-20 10:55:00,50.38,50.42,50.29,50.33,38800.0,36.7091,36.7383,36.6435,36.6727,38800.0
2011-06-20 11:00:00,50.33,50.36,50.29,50.3,43600.0,36.6727,36.6945,36.6435,36.6508,43600.0
2011-06-20 11:05:00,50.3,50.33,50.23,50.24,39400.0,36.6508,36.6727,36.5998,36.6071,39400.0
2011-06-20 11:10:00,50.24,50.3,50.22,50.25,31200.0,36.6071,36.6508,36.5925,36.6144,31200.0
2011-06-20 11:15:00,50.24,50.26,50.2,50.24,96600.0,36.6071,36.6217,36.578,36.6071,96600.0
2011-06-20 11:20:00,50.24,50.32,50.23,50.31,56800.0,36.6071,36.6654,36.5998,36.6581,56800.0
2011-06-20 11:25:00,50.3,50.33,50.25,50.28,89400.0,36.6508,36.6727,36.6144,36.6363,89400.0
2011-06-20 11:30:00,50.3,50.33,50.21,50.23,71000.0,36.6508,36.6727,36.5852,36.5998,71000.0
2011-06-20 11:35:00,50.22,50.24,50.16,50.19,33600.0,36.5925,36.6071,36.5488,36.5707,33600.0
2011-06-20 11:40:00,50.18,50.32,50.16,50.3,41400.0,36.5634,36.6654,36.5488,36.6508,41400.0
2011-06-20 11:45:00,50.3,50.39,50.3,50.38,25200.0,36.6508,36.7164,36.6508,36.7091,25200.0
2011-06-20 11:50:00,50.38,50.44,50.36,50.43,26600.0,36.7091,36.7528,36.6945,36.7455,26600.0
2011-06-20 11:55:00,50.43,50.51,50.43,50.51,12400.0,36.7455,36.8038,36.7455,36.8038,12400.0
2011-06-20 12:00:00,50.52,50.65,50.52,50.61,50800.0,36.8111,36.9059,36.8111,36.8767,50800.0
2011-06-20 12:05:00,50.63,50.81,50.63,50.69,81000.0,36.8913,37.0224,36.8913,36.935,81000.0
2011-06-20 12:10:00,50.69,50.72,50.67,50.69,38200.0,36.935,36.9569,36.9204,36.935,38200.0
2011-06-20 12:15:00,50.69,50.72,50.49,50.51,237400.0,36.935,36.9569,36.7893,36.8038,237400.0
2011-06-20 12:20:00,50.49,50.56,50.44,50.56,22200.0,36.7893,36.8403,36.7528,36.8403,22200.0
2011-06-20 12:25:00,50.56,50.77,50.56,50.74,26600.0,36.8403,36.9933,36.8403,36.9714,26600.0
2011-06-20 12:30:00,50.74,50.74,50.66,50.7,16400.0,36.9714,36.9714,36.9131,36.9423,16400.0
2011-06-20 12:35:00,50.7,50.75,50.67,50.73,47400.0,36.9423,36.9787,36.9204,36.9641,47400.0
2011-06-20 12:40:00,50.73,50.77,50.73,50.75,70600.0,36.9641,36.9933,36.9641,36.9787,70600.0
2011-06-20 12:45:00,50.77,50.77,50.73,50.74,39600.0,36.9933,36.9933,36.9641,36.9714,39600.0
2011-06-20 12:50:00,50.74,50.77,50.59,50.6,44800.0,36.9714,36.9933,36.8621,36.8694,44800.0
2011-06-20 12:55:00,50.62,50.63,50.56,50.61,25000.0,36.884,36.8913,36.8403,36.8767,25000.0
2011-06-20 13:00:00,50.61,50.65,50.6,50.63,28200.0,36.8767,36.9059,36.8694,36.8913,28200.0
2011-06-20 13:05:00,50.6,50.64,50.57,50.64,81000.0,36.8694,36.8986,36.8476,36.8986,81000.0
2011-06-20 13:10:00,50.63,50.63,50.54,50.54,13200.0,36.8913,36.8913,36.8257,36.8257,13200.0
2011-06-20 13:15:00,50.56,50.63,50.55,50.63,15600.0,36.8403,36.8913,36.833,36.8913,15600.0
2011-06-20 13:20:00,50.64,50.64,50.58,50.63,39400.0,36.8986,36.8986,36.8548,36.8913,39400.0
2011-06-20 13:25:00,50.63,50.65,50.55,50.6,90200.0,36.8913,36.9059,36.833,36.8694,90200.0
2011-06-20 13:30:00,50.59,50.63,50.57,50.62,11400.0,36.8621,36.8913,36.8476,36.884,11400.0
2011-06-20 13:35:00,50.63,50.67,50.6,50.6,7800.0,36.8913,36.9204,36.8694,36.8694,7800.0
2011-06-20 13:40:00,50.59,50.63,50.58,50.59,21400.0,36.8621,36.8913,36.8548,36.8621,21400.0
2011-06-20 13:45:00,50.57,50.6,50.55,50.56,15400.0,36.8476,36.8694,36.833,36.8403,15400.0
2011-06-20 13:50:00,50.55,50.57,50.53,50.54,17000.0,36.833,36.8476,36.8184,36.8257,17000.0
2011-06-20 13:55:00,50.55,50.58,50.5,50.52,54400.0,36.833,36.8548,36.7966,36.8111,54400.0
2011-06-20 14:00:00,50.52,50.56,50.48,50.49,86800.0,36.8111,36.8403,36.782,36.7893,86800.0
2011-06-20 14:05:00,50.48,50.53,50.47,50.5,60000.0,36.782,36.8184,36.7747,36.7966,60000.0
2011-06-20 14:10:00,50.51,50.52,50.47,50.51,48600.0,36.8038,36.8111,36.7747,36.8038,48600.0
2011-06-20 14:15:00,50.49,50.57,50.49,50.57,18000.0,36.7893,36.8476,36.7893,36.8476,18000.0
2011-06-20 14:20:00,50.57,50.58,50.52,50.54,24800.0,36.8476,36.8548,36.8111,36.8257,24800.0
2011-06-20 14:25:00,50.54,50.57,50.49,50.5,83200.0,36.8257,36.8476,36.7893,36.7966,83200.0
2011-06-20 14:30:00,50.5,50.51,50.48,50.49,105000.0,36.7966,36.8038,36.782,36.7893,105000.0
2011-06-20 14:35:00,50.51,50.52,50.47,50.49,124000.0,36.8038,36.8111,36.7747,36.7893,124000.0
2011-06-20 14:40:00,50.49,50.52,50.47,50.49,46800.0,36.7893,36.8111,36.7747,36.7893,46800.0
2011-06-20 14:45:00,50.49,50.57,50.49,50.5,65800.0,36.7893,36.8476,36.7893,36.7966,65800.0
2011-06-20 14:50:00,50.5,50.54,50.48,50.49,20400.0,36.7966,36.8257,36.782,36.7893,20400.0
2011-06-20 14:55:00,50.51,50.56,50.49,50.54,31600.0,36.8038,36.8403,36.7893,36.8257,31600.0
2011-06-20 15:00:00,50.53,50.54,50.49,50.49,20200.0,36.8184,36.8257,36.7893,36.7893,20200.0
2011-06-20 15:05:00,50.5,50.51,50.46,50.48,121000.0,36.7966,36.8038,36.7674,36.782,121000.0
2011-06-20 15:10:00,50.49,50.5,50.41,50.46,44000.0,36.7893,36.7966,36.731,36.7674,44000.0
2011-06-20 15:15:00,50.44,50.47,50.4,50.41,36400.0,36.7528,36.7747,36.7237,36.731,36400.0
2011-06-20 15:20:00,50.39,50.44,50.34,50.42,45600.0,36.7164,36.7528,36.68,36.7383,45600.0
2011-06-20 15:25:00,50.43,50.43,50.32,50.34,90200.0,36.7455,36.7455,36.6654,36.68,90200.0
2011-06-20 15:30:00,50.33,50.35,50.26,50.35,101000.0,36.6727,36.6873,36.6217,36.6873,101000.0
2011-06-20 15:35:00,50.35,50.46,50.35,50.4,59000.0,36.6873,36.7674,36.6873,36.7237,59000.0
2011-06-20 15:40:00,50.39,50.43,50.34,50.35,100000.0,36.7164,36.7455,36.68,36.6873,100000.0
2011-06-20 15:45:00,50.35,50.4,50.33,50.38,138200.0,36.6873,36.7237,36.6727,36.7091,138200.0
2011-06-20 15:50:00,50.38,50.43,50.35,50.41,58200.0,36.7091,36.7455,36.6873,36.731,58200.0
2011-06-20 15:55:00,50.4,50.48,50.39,50.46,138600.0,36.7237,36.782,36.7164,36.7674,138600.0
2011-06-21 09:30:00,50.68,50.86,50.68,50.74,87600.0,36.9277,37.0589,36.9277,36.9714,87600.0
2011-06-21 09:35:00,50.79,50.84,50.71,50.81,56600.0,37.0079,37.0443,36.9496,37.0224,56600.0
2011-06-21 09:40:00,50.85,50.99,50.8,50.8,58400.0,37.0516,37.1536,37.0151,37.0151,58400.0
2011-06-21 09:45:00,50.8,50.87,50.7,50.8,232400.0,37.0151,37.0662,36.9423,37.0151,232400.0
2011-06-21 09:50:00,50.77,50.86,50.72,50.74,100000.0,36.9933,37.0589,36.9569,36.9714,100000.0
2011-06-21 09:55:00,50.77,50.84,50.74,50.76,140600.0,36.9933,37.0443,36.9714,36.986,140600.0
2011-06-21 10:00:00,50.77,50.9,50.66,50.8,140800.0,36.9933,37.088,36.9131,37.0151,140800.0
2011-06-21 10:05:00,50.8,50.84,50.71,50.78,75200.0,37.0151,37.0443,36.9496,37.0006,75200.0
2011-06-21 10:10:00,50.77,50.77,50.62,50.62,37400.0,36.9933,36.9933,36.884,36.884,37400.0
2011-06-21 10:15:00,50.62,50.84,50.62,50.8,52000.0,36.884,37.0443,36.884,37.0151,52000.0
2011-06-21 10:20:00,50.8,50.83,50.77,50.83,67200.0,37.0151,37.037,36.9933,37.037,67200.0
2011-06-21 10:25:00,50.83,50.83,50.69,50.81,44200.0,37.037,37.037,36.935,37.0224,44200.0
2011-06-21 10:30:00,50.81,50.85,50.71,50.71,22400.0,37.0224,37.0516,36.9496,36.9496,22400.0
2011-06-21 10:35:00,50.7,50.79,50.63,50.74,33800.0,36.9423,37.0079,36.8913,36.9714,33800.0
2011-06-21 10:40:00,50.76,50.92,50.76,50.88,32400.0,36.986,37.1026,36.986,37.0734,32400.0
2011-06-21 10:45:00,50.92,51.09,50.91,51.03,64200.0,37.1026,37.2265,37.0953,37.1827,64200.0
2011-06-21 10:50:00,51.04,51.05,50.92,50.92,23800.0,37.19,37.1973,37.1026,37.1026,23800.0
2011-06-21 10:55:00,50.94,50.96,50.92,50.93,15200.0,37.1172,37.1317,37.1026,37.1099,15200.0
2011-06-21 11:00:00,50.94,50.99,50.91,50.97,32000.0,37.1172,37.1536,37.0953,37.139,32000.0
2011-06-21 11:05:00,50.98,51.08,50.96,51.06,20800.0,37.1463,37.2192,37.1317,37.2046,20800.0
2011-06-21 11:10:00,51.06,51.12,51.03,51.07,28600.0,37.2046,37.2483,37.1827,37.2119,28600.0
2011-06-21 11:15:00,51.07,51.15,51.05,51.13,16600.0,37.2119,37.2702,37.1973,37.2556,16600.0
2011-06-21 11:20:00,51.13,51.2,51.1,51.16,22000.0,37.2556,37.3066,37.2337,37.2775,22000.0
2011-06-21 11:25:00,51.17,51.21,51.15,51.17,65800.0,37.2847,37.3139,37.2702,37.2847,65800.0
2011-06-21 11:30:00,51.18,51.22,51.15,51.16,81200.0,37.292,37.3212,37.2702,37.2775,81200.0
2011-06-21 11:35:00,51.17,51.22,51.14,51.17,29600.0,37.2847,37.3212,37.2629,37.2847,29600.0
2011-06-21 11:40:00,51.18,51.2,51.01,51.02,80000.0,37.292,37.3066,37.1682,37.1755,80000.0
2011-06-21 11:45:00,51.01,51.1,51.01,51.04,26600.0,37.1682,37.2337,37.1682,37.19,26600.0
2011-06-21 11:50:00,51.05,51.07,50.84,50.87,59600.0,37.1973,37.2119,37.0443,37.0662,59600.0
2011-06-21 11:55:00,50.87,50.88,50.63,50.75,100600.0,37.0662,37.0734,36.8913,36.9787,100600.0
2011-06-21 12:00:00,50.76,50.83,50.74,50.83,43000.0,36.986,37.037,36.9714,37.037,43000.0
2011-06-21 12:05:00,50.81,50.85,50.78,50.82,19800.0,37.0224,37.0516,37.0006,37.0297,19800.0
2011-06-21 12:10:00,50.82,50.91,50.82,50.85,9800.0,37.0297,37.0953,37.0297,37.0516,9800.0
2011-06-21 12:15:00,50.86,51.04,50.86,51.04,40200.0,37.0589,37.19,37.0589,37.19,40200.0
2011-06-21 12:20:00,51.02,51.12,51.02,51.1,87800.0,37.1755,37.2483,37.1755,37.2337,87800.0
2011-06-21 12:25:00,51.1,51.13,51.1,51.13,39600.0,37.2337,37.2556,37.2337,37.2556,39600.0
2011-06-21 12:30:00,51.13,51.19,51.13,51.19,28400.0,37.2556,37.2993,37.2556,37.2993,28400.0
2011-06-21 12:35:00,51.19,51.2,51.16,51.2,17200.0,37.2993,37.3066,37.2775,37.3066,17200.0
2011-06-21 12:40:00,51.19,51.24,51.16,51.2,32800.0,37.2993,37.3358,37.2775,37.3066,32800.0
2011-06-21 12:45:00,51.19,51.26,51.13,51.23,47600.0,37.2993,37.3503,37.2556,37.3285,47600.0
2011-06-21 12:50:00,51.23,51.24,51.19,51.22,23400.0,37.3285,37.3358,37.2993,37.3212,23400.0
2011-06-21 12:55:00,51.23,51.23,51.13,51.15,32400.0,37.3285,37.3285,37.2556,37.2702,32400.0
2011-06-21 13:00:00,51.14,51.15,51.02,51.06,75000.0,37.2629,37.2702,37.1755,37.2046,75000.0
2011-06-21 13:05:00,51.06,51.06,51.01,51.01,8800.0,37.2046,37.2046,37.1682,37.1682,8800.0
2011-06-21 13:10:00,51.02,51.08,51.02,51.08,26400.0,37.1755,37.2192,37.1755,37.2192,26400.0
2011-06-21 13:15:00,51.09,51.12,51.07,51.09,16600.0,37.2265,37.2483,37.2119,37.2265,16600.0
2011-06-21 13:20:00,51.1,51.14,51.1,51.13,16800.0,37.2337,37.2629,37.2337,37.2556,16800.0
2011-06-21 13:25:00,51.13,51.2,51.13,51.17,24800.0,37.2556,37.3066,37.2556,37.2847,24800.0
2011-06-21 13:30:00,51.19,51.23,51.16,51.16,22600.0,37.2993,37.3285,37.2775,37.2775,22600.0
2011-06-21 13:35:00,51.15,51.22,51.15,51.2,21600.0,37.2702,37.3212,37.2702,37.3066,21600.0
2011-06-21 13:40:00,51.18,51.23,51.17,51.22,26400.0,37.292,37.3285,37.2847,37.3212,26400.0
2011-06-21 13:45:00,51.23,51.37,51.23,51.35,32600.0,37.3285,37.4305,37.3285,37.4159,32600.0
2011-06-21 13:50:00,51.34,51.37,51.31,51.36,22800.0,37.4086,37.4305,37.3868,37.4232,22800.0
2011-06-21 13:55:00,51.36,51.38,51.34,51.36,30600.0,37.4232,37.4378,37.4086,37.4232,30600.0
2011-06-21 14:00:00,51.37,51.39,51.35,51.37,25000.0,37.4305,37.445,37.4159,37.4305,25000.0
2011-06-21 14:05:00,51.35,51.41,51.35,51.41,24800.0,37.4159,37.4596,37.4159,37.4596,24800.0
2011-06-21 14:10:00,51.41,51.46,51.4,51.43,26400.0,37.4596,37.4961,37.4523,37.4742,26400.0
2011-06-21 14:15:00,51.44,51.44,51.35,51.38,14800.0,37.4815,37.4815,37.4159,37.4378,14800.0
2011-06-21 14:20:00,51.38,51.4,51.36,51.37,29800.0,37.4378,37.4523,37.4232,37.4305,29800.0
2011-06-21 14:25:00,51.37,51.46,51.37,51.43,11200.0,37.4305,37.4961,37.4305,37.4742,11200.0
2011-06-21 14:30:00,51.44,51.55,51.44,51.54,42200.0,37.4815,37.5616,37.4815,37.5543,42200.0
2011-06-21 14:35:00,51.55,51.59,51.5,51.5,91600.0,37.5616,37.5908,37.5252,37.5252,91600.0
2011-06-21 14:40:00,51.5,51.5,51.49,51.49,34200.0,37.5252,37.5252,37.5179,37.5179,34200.0
2011-06-21 14:45:00,51.49,51.51,51.42,51.42,34200.0,37.5179,37.5325,37.4669,37.4669,34200.0
2011-06-21 14:50:00,51.42,51.45,51.37,51.37,42000.0,37.4669,37.4888,37.4305,37.4305,42000.0
2011-06-21 14:55:00,51.37,51.42,51.35,51.38,40200.0,37.4305,37.4669,37.4159,37.4378,40200.0
2011-06-21 15:00:00,51.38,51.38,51.29,51.3,58400.0,37.4378,37.4378,37.3722,37.3795,58400.0
2011-06-21 15:05:00,51.3,51.3,51.23,51.24,48600.0,37.3795,37.3795,37.3285,37.3358,48600.0
2011-06-21 15:10:00,51.24,51.24,51.19,51.2,31800.0,37.3358,37.3358,37.2993,37.3066,31800.0
2011-06-21 15:15:00,51.19,51.2,51.13,51.13,57600.0,37.2993,37.3066,37.2556,37.2556,57600.0
2011-06-21 15:20:00,51.13,51.14,51.1,51.12,51600.0,37.2556,37.2629,37.2337,37.2483,51600.0
2011-06-21 15:25:00,51.13,51.2,51.13,51.16,92600.0,37.2556,37.3066,37.2556,37.2775,92600.0
2011-06-21 15:30:00,51.15,51.15,51.06,51.06,59600.0,37.2702,37.2702,37.2046,37.2046,59600.0
2011-06-21 15:35:00,51.07,51.1,51.04,51.05,66200.0,37.2119,37.2337,37.19,37.1973,66200.0
2011-06-21 15:40:00,51.05,51.05,50.98,51.02,74800.0,37.1973,37.1973,37.1463,37.1755,74800.0
2011-06-21 15:45:00,51.02,51.14,51.02,51.13,122000.0,37.1755,37.2629,37.1755,37.2556,122000.0
2011-06-21 15:50:00,51.13,51.19,51.12,51.12,66800.0,37.2556,37.2993,37.2483,37.2483,66800.0
2011-06-21 15:55:00,51.12,51.13,51.07,51.11,153600.0,37.2483,37.2556,37.2119,37.241,153600.0
2011-06-22 09:30:00,50.87,50.94,50.72,50.89,44200.0,37.0662,37.1172,36.9569,37.0807,44200.0
2011-06-22 09:35:00,50.85,51.09,50.84,51.09,36600.0,37.0516,37.2265,37.0443,37.2265,36600.0
2011-06-22 09:40:00,51.06,51.46,51.0,51.46,31400.0,37.2046,37.4961,37.1609,37.4961,31400.0
2011-06-22 09:45:00,51.45,51.61,51.43,51.46,52200.0,37.4888,37.6054,37.4742,37.4961,52200.0
2011-06-22 09:50:00,51.46,51.63,51.43,51.48,74000.0,37.4961,37.6199,37.4742,37.5106,74000.0
2011-06-22 09:55:00,51.48,51.61,51.42,51.44,53800.0,37.5106,37.6054,37.4669,37.4815,53800.0
2011-06-22 10:00:00,51.44,51.5,51.33,51.37,69600.0,37.4815,37.5252,37.4013,37.4305,69600.0
2011-06-22 10:05:00,51.38,51.45,51.29,51.33,27400.0,37.4378,37.4888,37.3722,37.4013,27400.0
2011-06-22 10:10:00,51.3,51.31,51.22,51.27,25600.0,37.3795,37.3868,37.3212,37.3576,25600.0
2011-06-22 10:15:00,51.27,51.27,51.1,51.22,36000.0,37.3576,37.3576,37.2337,37.3212,36000.0
2011-06-22 10:20:00,51.21,51.24,51.08,51.22,60600.0,37.3139,37.3358,37.2192,37.3212,60600.0
2011-06-22 10:25:00,51.24,51.44,51.24,51.37,42600.0,37.3358,37.4815,37.3358,37.4305,42600.0
2011-06-22 10:30:00,51.38,51.63,51.37,51.52,83800.0,37.4378,37.6199,37.4305,37.5398,83800.0
2011-06-22 10:35:00,51.51,51.51,51.41,51.45,23400.0,37.5325,37.5325,37.4596,37.4888,23400.0
2011-06-22 10:40:00,51.46,51.48,51.35,51.38,21800.0,37.4961,37.5106,37.4159,37.4378,21800.0
2011-06-22 10:45:00,51.38,51.4,51.33,51.38,24000.0,37.4378,37.4523,37.4013,37.4378,24000.0
2011-06-22 10:50:00,51.38,51.44,51.34,51.42,20200.0,37.4378,37.4815,37.4086,37.4669,20200.0
2011-06-22 10:55:00,51.42,51.7,51.42,51.65,55200.0,37.4669,37.6709,37.4669,37.6345,55200.0
2011-06-22 11:00:00,51.63,51.63,51.53,51.57,27800.0,37.6199,37.6199,37.5471,37.5762,27800.0
2011-06-22 11:05:00,51.57,51.58,51.42,51.47,64000.0,37.5762,37.5835,37.4669,37.5033,64000.0
2011-06-22 11:10:00,51.47,51.47,51.33,51.34,25800.0,37.5033,37.5033,37.4013,37.4086,25800.0
2011-06-22 11:15:00,51.33,51.38,51.21,51.24,132000.0,37.4013,37.4378,37.3139,37.3358,132000.0
2011-06-22 11:20:00,51.24,51.27,51.21,51.24,190200.0,37.3358,37.3576,37.3139,37.3358,190200.0
2011-06-22 11:25:00,51.25,51.25,51.13,51.15,120200.0,37.343,37.343,37.2556,37.2702,120200.0
2011-06-22 11:30:00,51.14,51.27,51.13,51.2,253200.0,37.2629,37.3576,37.2556,37.3066,253200.0
2011-06-22 11:35:00,51.2,51.22,51.18,51.21,44000.0,37.3066,37.3212,37.292,37.3139,44000.0
2011-06-22 11:40:00,51.2,51.2,51.06,51.12,81400.0,37.3066,37.3066,37.2046,37.2483,81400.0
2011-06-22 11:45:00,51.11,51.11,51.02,51.02,93800.0,37.241,37.241,37.1755,37.1755,93800.0
2011-06-22 11:50:00,51.02,51.06,50.99,51.02,77600.0,37.1755,37.2046,37.1536,37.1755,77600.0
2011-06-22 11:55:00,51.01,51.04,50.99,51.01,22000.0,37.1682,37.19,37.1536,37.1682,22000.0
2011-06-22 12:00:00,51.01,51.01,50.92,50.99,63800.0,37.1682,37.1682,37.1026,37.1536,63800.0
2011-06-22 12:05:00,51.01,51.07,51.01,51.07,36800.0,37.1682,37.2119,37.1682,37.2119,36800.0
2011-06-22 12:10:00,51.06,51.09,51.02,51.02,55200.0,37.2046,37.2265,37.1755,37.1755,55200.0
2011-06-22 12:15:00,51.02,51.07,50.99,51.02,58200.0,37.1755,37.2119,37.1536,37.1755,58200.0
2011-06-22 12:20:00,51.0,51.02,50.97,50.98,23800.0,37.1609,37.1755,37.139,37.1463,23800.0
2011-06-22 12:25:00,50.99,51.06,50.95,51.05,28200.0,37.1536,37.2046,37.1244,37.1973,28200.0
2011-06-22 12:30:00,51.04,51.04,50.88,50.9,67800.0,37.19,37.19,37.0734,37.088,67800.0
2011-06-22 12:35:00,50.9,50.95,50.8,50.95,60000.0,37.088,37.1244,37.0151,37.1244,60000.0
2011-06-22 12:40:00,50.94,51.05,50.92,51.05,18600.0,37.1172,37.1973,37.1026,37.1973,18600.0
2011-06-22 12:45:00,51.03,51.06,51.01,51.04,41000.0,37.1827,37.2046,37.1682,37.19,41000.0
2011-06-22 12:50:00,51.03,51.04,50.98,50.98,111000.0,37.1827,37.19,37.1463,37.1463,111000.0
2011-06-22 12:55:00,50.97,50.98,50.91,50.95,44200.0,37.139,37.1463,37.0953,37.1244,44200.0
2011-06-22 13:00:00,50.96,50.97,50.91,50.93,37800.0,37.1317,37.139,37.0953,37.1099,37800.0
2011-06-22 13:05:00,50.94,50.96,50.92,50.96,20600.0,37.1172,37.1317,37.1026,37.1317,20600.0
2011-06-22 13:10:00,50.97,51.02,50.96,50.98,28200.0,37.139,37.1755,37.1317,37.1463,28200.0
2011-06-22 13:15:00,50.98,51.02,50.96,51.01,34200.0,37.1463,37.1755,37.1317,37.1682,34200.0
2011-06-22 13:20:00,51.01,51.02,50.96,50.98,38800.0,37.1682,37.1755,37.1317,37.1463,38800.0
2011-06-22 13:25:00,50.99,51.01,50.96,51.01,75400.0,37.1536,37.1682,37.1317,37.1682,75400.0
2011-06-22 13:30:00,51.01,51.05,51.01,51.05,29400.0,37.1682,37.1973,37.1682,37.1973,29400.0
2011-06-22 13:35:00,51.05,51.08,51.05,51.08,16000.0,37.1973,37.2192,37.1973,37.2192,16000.0
2011-06-22 13:40:00,51.08,51.13,51.06,51.1,30800.0,37.2192,37.2556,37.2046,37.2337,30800.0
2011-06-22 13:45:00,51.1,51.1,51.01,51.04,42400.0,37.2337,37.2337,37.1682,37.19,42400.0
2011-06-22 13:50:00,51.05,51.05,51.02,51.05,30600.0,37.1973,37.1973,37.1755,37.1973,30600.0
2011-06-22 13:55:00,51.05,51.06,51.04,51.05,108400.0,37.1973,37.2046,37.19,37.1973,108400.0
2011-06-22 14:00:00,51.05,51.06,51.02,51.02,57000.0,37.1973,37.2046,37.1755,37.1755,57000.0
2011-06-22 14:05:00,51.04,51.05,50.98,51.03,56200.0,37.19,37.1973,37.1463,37.1827,56200.0
2011-06-22 14:10:00,51.03,51.06,50.99,51.02,57400.0,37.1827,37.2046,37.1536,37.1755,57400.0
2011-06-22 14:15:00,51.02,51.07,50.99,51.0,55600.0,37.1755,37.2119,37.1536,37.1609,55600.0
2011-06-22 14:20:00,50.99,51.07,50.98,51.06,96200.0,37.1536,37.2119,37.1463,37.2046,96200.0
2011-06-22 14:25:00,51.06,51.23,51.04,51.05,82000.0,37.2046,37.3285,37.19,37.1973,82000.0
2011-06-22 14:30:00,51.06,51.06,50.99,51.02,221000.0,37.2046,37.2046,37.1536,37.1755,221000.0
2011-06-22 14:35:00,51.04,51.05,50.97,50.97,39600.0,37.19,37.1973,37.139,37.139,39600.0
2011-06-22 14:40:00,50.98,51.01,50.87,50.88,59800.0,37.1463,37.1682,37.0662,37.0734,59800.0
2011-06-22 14:45:00,50.88,50.96,50.88,50.96,29000.0,37.0734,37.1317,37.0734,37.1317,29000.0
2011-06-22 14:50:00,50.95,50.99,50.88,50.88,32200.0,37.1244,37.1536,37.0734,37.0734,32200.0
2011-06-22 14:55:00,50.88,50.88,50.75,50.79,42200.0,37.0734,37.0734,36.9787,37.0079,42200.0
2011-06-22 15:00:00,50.8,50.87,50.77,50.83,57800.0,37.0151,37.0662,36.9933,37.037,57800.0
2011-06-22 15:05:00,50.84,50.94,50.8,50.94,72000.0,37.0443,37.1172,37.0151,37.1172,72000.0
2011-06-22 15:10:00,50.94,51.01,50.91,50.94,43200.0,37.1172,37.1682,37.0953,37.1172,43200.0
2011-06-22 15:15:00,50.94,50.96,50.88,50.91,42000.0,37.1172,37.1317,37.0734,37.0953,42000.0
2011-06-22 15:20:00,50.92,50.95,50.85,50.87,62200.0,37.1026,37.1244,37.0516,37.0662,62200.0
2011-06-22 15:25:00,50.87,50.9,50.82,50.87,76000.0,37.0662,37.088,37.0297,37.0662,76000.0
2011-06-22 15:30:00,50.85,50.85,50.72,50.76,122600.0,37.0516,37.0516,36.9569,36.986,122600.0
2011-06-22 15:35:00,50.77,50.82,50.73,50.73,158800.0,36.9933,37.0297,36.9641,36.9641,158800.0
2011-06-22 15:40:00,50.73,50.76,50.64,50.64,184600.0,36.9641,36.986,36.8986,36.8986,184600.0
2011-06-22 15:45:00,50.65,50.76,50.63,50.71,225400.0,36.9059,36.986,36.8913,36.9496,225400.0
2011-06-22 15:50:00,50.71,50.77,50.69,50.73,154800.0,36.9496,36.9933,36.935,36.9641,154800.0
2011-06-22 15:55:00,50.73,50.73,50.61,50.66,226400.0,36.9641,36.9641,36.8767,36.9131,226400.0
2011-06-23 09:30:00,49.53,49.63,48.63,48.69,81000.0,36.0898,36.1626,35.434,35.4777,81000.0
2011-06-23 09:35:00,48.7,49.01,48.63,48.88,274800.0,35.485,35.7109,35.434,35.6162,274800.0
2011-06-23 09:40:00,48.85,49.15,48.72,49.01,228800.0,35.5943,35.8129,35.4996,35.7109,228800.0
2011-06-23 09:45:00,48.99,49.01,48.57,48.58,160800.0,35.6963,35.7109,35.3903,35.3976,160800.0
2011-06-23 09:50:00,48.58,48.63,48.31,48.36,175600.0,35.3976,35.434,35.2008,35.2373,175600.0
2011-06-23 09:55:00,48.37,48.58,48.34,48.57,154400.0,35.2445,35.3976,35.2227,35.3903,154400.0
2011-06-23 10:00:00,48.57,48.82,48.48,48.69,182000.0,35.3903,35.5724,35.3247,35.4777,182000.0
2011-06-23 10:05:00,48.73,49.09,48.7,49.07,170200.0,35.5069,35.7692,35.485,35.7546,170200.0
2011-06-23 10:10:00,49.1,49.28,49.05,49.06,119000.0,35.7765,35.9076,35.74,35.7473,119000.0
2011-06-23 10:15:00,49.07,49.12,48.93,49.12,76200.0,35.7546,35.791,35.6526,35.791,76200.0
2011-06-23 10:20:00,49.09,49.14,48.85,48.88,74000.0,35.7692,35.8056,35.5943,35.6162,74000.0
2011-06-23 10:25:00,48.88,49.12,48.82,49.12,84200.0,35.6162,35.791,35.5724,35.791,84200.0
2011-06-23 10:30:00,49.12,49.13,48.63,48.66,108800.0,35.791,35.7983,35.434,35.4558,108800.0
2011-06-23 10:35:00,48.65,48.88,48.57,48.85,97400.0,35.4486,35.6162,35.3903,35.5943,97400.0
2011-06-23 10:40:00,48.84,48.95,48.74,48.95,43000.0,35.587,35.6672,35.5141,35.6672,43000.0
2011-06-23 10:45:00,48.94,48.97,48.79,48.82,53200.0,35.6599,35.6817,35.5506,35.5724,53200.0
2011-06-23 10:50:00,48.87,49.01,48.8,48.98,36800.0,35.6089,35.7109,35.5579,35.689,36800.0
2011-06-23 10:55:00,49.02,49.16,48.96,49.13,29200.0,35.7182,35.8202,35.6744,35.7983,29200.0
2011-06-23 11:00:00,49.13,49.16,48.95,48.97,41600.0,35.7983,35.8202,35.6672,35.6817,41600.0
2011-06-23 11:05:00,48.96,49.09,48.96,49.04,32200.0,35.6744,35.7692,35.6744,35.7327,32200.0
2011-06-23 11:10:00,49.06,49.08,48.91,48.96,39400.0,35.7473,35.7619,35.638,35.6744,39400.0
2011-06-23 11:15:00,48.96,48.99,48.88,48.92,35400.0,35.6744,35.6963,35.6162,35.6453,35400.0
2011-06-23 11:20:00,48.95,48.99,48.89,48.92,30200.0,35.6672,35.6963,35.6234,35.6453,30200.0
2011-06-23 11:25:00,48.9,48.98,48.87,48.96,40200.0,35.6307,35.689,35.6089,35.6744,40200.0
2011-06-23 11:30:00,48.97,49.09,48.91,49.07,36400.0,35.6817,35.7692,35.638,35.7546,36400.0
2011-06-23 11:35:00,49.07,49.24,49.03,49.06,55000.0,35.7546,35.8785,35.7254,35.7473,55000.0
2011-06-23 11:40:00,49.04,49.16,49.01,49.1,41000.0,35.7327,35.8202,35.7109,35.7765,41000.0
2011-06-23 11:45:00,49.12,49.13,48.99,49.03,34400.0,35.791,35.7983,35.6963,35.7254,34400.0
2011-06-23 11:50:00,49.04,49.06,48.93,48.97,32000.0,35.7327,35.7473,35.6526,35.6817,32000.0
2011-06-23 11:55:00,48.96,49.07,48.95,49.04,19400.0,35.6744,35.7546,35.6672,35.7327,19400.0
2011-06-23 12:00:00,49.04,49.11,49.04,49.09,66400.0,35.7327,35.7837,35.7327,35.7692,66400.0
2011-06-23 12:05:00,49.09,49.12,49.06,49.08,35200.0,35.7692,35.791,35.7473,35.7619,35200.0
2011-06-23 12:10:00,49.08,49.1,49.04,49.08,24800.0,35.7619,35.7765,35.7327,35.7619,24800.0
2011-06-23 12:15:00,49.07,49.07,48.99,49.03,31200.0,35.7546,35.7546,35.6963,35.7254,31200.0
2011-06-23 12:20:00,49.04,49.11,49.04,49.09,27400.0,35.7327,35.7837,35.7327,35.7692,27400.0
2011-06-23 12:25:00,49.1,49.1,48.98,49.01,31400.0,35.7765,35.7765,35.689,35.7109,31400.0
2011-06-23 12:30:00,49.03,49.1,48.99,49.06,31200.0,35.7254,35.7765,35.6963,35.7473,31200.0
2011-06-23 12:35:00,49.08,49.13,49.05,49.13,20200.0,35.7619,35.7983,35.74,35.7983,20200.0
2011-06-23 12:40:00,49.12,49.15,49.08,49.13,24800.0,35.791,35.8129,35.7619,35.7983,24800.0
2011-06-23 12:45:00,49.12,49.16,49.09,49.16,25800.0,35.791,35.8202,35.7692,35.8202,25800.0
2011-06-23 12:50:00,49.16,49.25,49.16,49.19,68800.0,35.8202,35.8857,35.8202,35.842,68800.0
2011-06-23 12:55:00,49.18,49.26,49.16,49.24,50400.0,35.8347,35.893,35.8202,35.8785,50400.0
2011-06-23 13:00:00,49.26,49.31,49.22,49.31,92200.0,35.893,35.9295,35.8639,35.9295,92200.0
2011-06-23 13:05:00,49.32,49.44,49.31,49.37,36000.0,35.9368,36.0242,35.9295,35.9732,36000.0
2011-06-23 13:10:00,49.37,49.48,49.36,49.43,46200.0,35.9732,36.0533,35.9659,36.0169,46200.0
2011-06-23 13:15:00,49.42,49.45,49.4,49.42,38600.0,36.0096,36.0315,35.995,36.0096,38600.0
2011-06-23 13:20:00,49.44,49.47,49.38,49.39,57400.0,36.0242,36.0461,35.9805,35.9878,57400.0
2011-06-23 13:25:00,49.4,49.62,49.39,49.61,68400.0,35.995,36.1553,35.9878,36.1481,68400.0
2011-06-23 13:30:00,49.61,49.75,49.6,49.75,61600.0,36.1481,36.2501,36.1408,36.2501,61600.0
2011-06-23 13:35:00,49.75,49.8,49.64,49.64,43000.0,36.2501,36.2865,36.1699,36.1699,43000.0
2011-06-23 13:40:00,49.65,49.66,49.5,49.51,26400.0,36.1772,36.1845,36.0679,36.0752,26400.0
2011-06-23 13:45:00,49.51,49.59,49.51,49.52,13400.0,36.0752,36.1335,36.0752,36.0825,13400.0
2011-06-23 13:50:00,49.52,49.56,49.43,49.43,33600.0,36.0825,36.1116,36.0169,36.0169,33600.0
2011-06-23 13:55:00,49.41,49.64,49.41,49.59,43000.0,36.0023,36.1699,36.0023,36.1335,43000.0
2011-06-23 14:00:00,49.59,49.62,49.43,49.47,39200.0,36.1335,36.1553,36.0169,36.0461,39200.0
2011-06-23 14:05:00,49.47,49.56,49.46,49.54,27800.0,36.0461,36.1116,36.0388,36.0971,27800.0
2011-06-23 14:10:00,49.56,49.63,49.4,49.42,36000.0,36.1116,36.1626,35.995,36.0096,36000.0
2011-06-23 14:15:00,49.43,49.47,49.35,49.37,59400.0,36.0169,36.0461,35.9586,35.9732,59400.0
2011-06-23 14:20:00,49.39,49.41,49.35,49.4,35600.0,35.9878,36.0023,35.9586,35.995,35600.0
2011-06-23 14:25:00,49.41,49.43,49.35,49.4,52400.0,36.0023,36.0169,35.9586,35.995,52400.0
2011-06-23 14:30:00,49.41,49.49,49.39,49.46,32800.0,36.0023,36.0606,35.9878,36.0388,32800.0
2011-06-23 14:35:00,49.46,49.47,49.33,49.33,38200.0,36.0388,36.0461,35.944,35.944,38200.0
2011-06-23 14:40:00,49.32,49.35,49.3,49.32,31000.0,35.9368,35.9586,35.9222,35.9368,31000.0
2011-06-23 14:45:00,49.33,49.37,49.26,49.31,41200.0,35.944,35.9732,35.893,35.9295,41200.0
2011-06-23 14:50:00,49.31,49.47,49.29,49.45,35200.0,35.9295,36.0461,35.9149,36.0315,35200.0
2011-06-23 14:55:00,49.44,49.9,49.41,49.88,72800.0,36.0242,36.3594,36.0023,36.3448,72800.0
2011-06-23 15:00:00,49.9,49.91,49.57,49.67,87200.0,36.3594,36.3667,36.1189,36.1918,87200.0
2011-06-23 15:05:00,49.66,49.95,49.6,49.88,69000.0,36.1845,36.3958,36.1408,36.3448,69000.0
2011-06-23 15:10:00,49.88,49.94,49.76,49.94,80000.0,36.3448,36.3885,36.2574,36.3885,80000.0
2011-06-23 15:15:00,49.96,50.12,49.9,49.9,81400.0,36.4031,36.5197,36.3594,36.3594,81400.0
2011-06-23 15:20:00,49.9,50.01,49.81,49.97,98000.0,36.3594,36.4395,36.2938,36.4104,98000.0
2011-06-23 15:25:00,49.96,50.0,49.79,49.8,64000.0,36.4031,36.4322,36.2792,36.2865,64000.0
2011-06-23 15:30:00,49.8,49.83,49.59,49.74,133200.0,36.2865,36.3084,36.1335,36.2428,133200.0
2011-06-23 15:35:00,49.73,49.86,49.66,49.71,153400.0,36.2355,36.3302,36.1845,36.2209,153400.0
2011-06-23 15:40:00,49.71,49.83,49.68,49.7,92200.0,36.2209,36.3084,36.1991,36.2136,92200.0
2011-06-23 15:45:00,49.7,49.97,49.64,49.95,146800.0,36.2136,36.4104,36.1699,36.3958,146800.0
2011-06-23 15:50:00,49.95,50.06,49.93,50.06,125400.0,36.3958,36.476,36.3812,36.476,125400.0
2011-06-23 15:55:00,50.06,50.12,50.04,50.08,212600.0,36.476,36.5197,36.4614,36.4905,212600.0
2011-06-24 09:30:00,50.04,50.21,49.99,50.07,65800.0,36.4614,36.5852,36.4249,36.4832,65800.0
2011-06-24 09:35:00,50.12,50.12,49.94,50.1,59800.0,36.5197,36.5197,36.3885,36.5051,59800.0
2011-06-24 09:40:00,50.12,50.15,49.89,49.89,38600.0,36.5197,36.5415,36.3521,36.3521,38600.0
2011-06-24 09:45:00,49.9,50.0,49.74,49.81,44800.0,36.3594,36.4322,36.2428,36.2938,44800.0
2011-06-24 09:50:00,49.77,49.92,49.68,49.85,19000.0,36.2646,36.3739,36.1991,36.3229,19000.0
2011-06-24 09:55:00,49.87,50.04,49.8,49.87,33000.0,36.3375,36.4614,36.2865,36.3375,33000.0
2011-06-24 10:00:00,49.84,49.99,49.78,49.85,39400.0,36.3156,36.4249,36.2719,36.3229,39400.0
2011-06-24 10:05:00,49.89,49.89,49.77,49.89,32000.0,36.3521,36.3521,36.2646,36.3521,32000.0
2011-06-24 10:10:00,49.9,49.96,49.7,49.72,49600.0,36.3594,36.4031,36.2136,36.2282,49600.0
2011-06-24 10:15:00,49.76,49.81,49.66,49.68,67600.0,36.2574,36.2938,36.1845,36.1991,67600.0
2011-06-24 10:20:00,49.71,49.74,49.64,49.68,39800.0,36.2209,36.2428,36.1699,36.1991,39800.0
2011-06-24 10:25:00,49.65,49.69,49.54,49.67,28000.0,36.1772,36.2064,36.0971,36.1918,28000.0
2011-06-24 10:30:00,49.65,49.78,49.57,49.71,26800.0,36.1772,36.2719,36.1189,36.2209,26800.0
2011-06-24 10:35:00,49.72,49.78,49.67,49.73,22200.0,36.2282,36.2719,36.1918,36.2355,22200.0
2011-06-24 10:40:00,49.72,49.81,49.52,49.52,61600.0,36.2282,36.2938,36.0825,36.0825,61600.0
2011-06-24 10:45:00,49.52,49.65,49.52,49.56,21600.0,36.0825,36.1772,36.0825,36.1116,21600.0
2011-06-24 10:50:00,49.59,49.59,49.46,49.59,22600.0,36.1335,36.1335,36.0388,36.1335,22600.0
2011-06-24 10:55:00,49.57,49.6,49.47,49.49,38800.0,36.1189,36.1408,36.0461,36.0606,38800.0
2011-06-24 11:00:00,49.48,49.52,49.41,49.5,47000.0,36.0533,36.0825,36.0023,36.0679,47000.0
2011-06-24 11:05:00,49.49,49.52,49.42,49.51,43400.0,36.0606,36.0825,36.0096,36.0752,43400.0
2011-06-24 11:10:00,49.51,49.52,49.35,49.37,51800.0,36.0752,36.0825,35.9586,35.9732,51800.0
2011-06-24 11:15:00,49.39,49.47,49.35,49.45,66400.0,35.9878,36.0461,35.9586,36.0315,66400.0
2011-06-24 11:20:00,49.42,49.44,49.35,49.38,28400.0,36.0096,36.0242,35.9586,35.9805,28400.0
2011-06-24 11:25:00,49.36,49.39,49.32,49.37,61000.0,35.9659,35.9878,35.9368,35.9732,61000.0
2011-06-24 11:30:00,49.38,49.39,49.29,49.33,25200.0,35.9805,35.9878,35.9149,35.944,25200.0
2011-06-24 11:35:00,49.34,49.42,49.34,49.41,33200.0,35.9513,36.0096,35.9513,36.0023,33200.0
2011-06-24 11:40:00,49.41,49.51,49.38,49.46,51800.0,36.0023,36.0752,35.9805,36.0388,51800.0
2011-06-24 11:45:00,49.46,49.49,49.43,49.46,46000.0,36.0388,36.0606,36.0169,36.0388,46000.0
2011-06-24 11:50:00,49.46,49.49,49.43,49.49,43800.0,36.0388,36.0606,36.0169,36.0606,43800.0
2011-06-24 11:55:00,49.49,49.53,49.39,49.41,41800.0,36.0606,36.0898,35.9878,36.0023,41800.0
2011-06-24 12:00:00,49.42,49.49,49.41,49.47,37800.0,36.0096,36.0606,36.0023,36.0461,37800.0
2011-06-24 12:05:00,49.45,49.47,49.34,49.38,26600.0,36.0315,36.0461,35.9513,35.9805,26600.0
2011-06-24 12:10:00,49.33,49.38,49.31,49.31,21200.0,35.944,35.9805,35.9295,35.9295,21200.0
2011-06-24 12:15:00,49.31,49.36,49.28,49.31,24000.0,35.9295,35.9659,35.9076,35.9295,24000.0
2011-06-24 12:20:00,49.31,49.31,49.19,49.22,55200.0,35.9295,35.9295,35.842,35.8639,55200.0
2011-06-24 12:25:00,49.23,49.23,49.17,49.22,47000.0,35.8712,35.8712,35.8275,35.8639,47000.0
2011-06-24 12:30:00,49.22,49.32,49.21,49.3,46200.0,35.8639,35.9368,35.8566,35.9222,46200.0
2011-06-24 12:35:00,49.3,49.3,49.22,49.23,62800.0,35.9222,35.9222,35.8639,35.8712,62800.0
2011-06-24 12:40:00,49.22,49.26,49.16,49.17,46200.0,35.8639,35.893,35.8202,35.8275,46200.0
2011-06-24 12:45:00,49.19,49.19,49.1,49.1,42400.0,35.842,35.842,35.7765,35.7765,42400.0
2011-06-24 12:50:00,49.12,49.16,49.05,49.08,34400.0,35.791,35.8202,35.74,35.7619,34400.0
2011-06-24 12:55:00,49.08,49.2,49.08,49.18,93600.0,35.7619,35.8493,35.7619,35.8347,93600.0
2011-06-24 13:00:00,49.17,49.22,49.13,49.18,50600.0,35.8275,35.8639,35.7983,35.8347,50600.0
2011-06-24 13:05:00,49.18,49.24,49.13,49.23,37000.0,35.8347,35.8785,35.7983,35.8712,37000.0
2011-06-24 13:10:00,49.21,49.23,49.12,49.2,41200.0,35.8566,35.8712,35.791,35.8493,41200.0
2011-06-24 13:15:00,49.21,49.24,49.16,49.18,36000.0,35.8566,35.8785,35.8202,35.8347,36000.0
2011-06-24 13:20:00,49.19,49.26,49.18,49.25,36800.0,35.842,35.893,35.8347,35.8857,36800.0
2011-06-24 13:25:00,49.24,49.37,49.24,49.24,123400.0,35.8785,35.9732,35.8785,35.8785,123400.0
2011-06-24 13:30:00,49.24,49.25,49.17,49.2,25600.0,35.8785,35.8857,35.8275,35.8493,25600.0
2011-06-24 13:35:00,49.2,49.39,49.16,49.38,64800.0,35.8493,35.9878,35.8202,35.9805,64800.0
2011-06-24 13:40:00,49.39,49.42,49.29,49.31,57600.0,35.9878,36.0096,35.9149,35.9295,57600.0
2011-06-24 13:45:00,49.32,49.36,49.26,49.3,26200.0,35.9368,35.9659,35.893,35.9222,26200.0
2011-06-24 13:50:00,49.3,49.37,49.3,49.34,24800.0,35.9222,35.9732,35.9222,35.9513,24800.0
2011-06-24 13:55:00,49.34,49.35,49.29,49.34,27000.0,35.9513,35.9586,35.9149,35.9513,27000.0
2011-06-24 14:00:00,49.34,49.35,49.2,49.22,34000.0,35.9513,35.9586,35.8493,35.8639,34000.0
2011-06-24 14:05:00,49.23,49.24,49.16,49.21,52600.0,35.8712,35.8785,35.8202,35.8566,52600.0
2011-06-24 14:10:00,49.21,49.27,49.16,49.18,35600.0,35.8566,35.9003,35.8202,35.8347,35600.0
2011-06-24 14:15:00,49.19,49.3,49.19,49.3,28400.0,35.842,35.9222,35.842,35.9222,28400.0
2011-06-24 14:20:00,49.3,49.35,49.21,49.34,46200.0,35.9222,35.9586,35.8566,35.9513,46200.0
2011-06-24 14:25:00,49.35,49.35,49.28,49.32,18800.0,35.9586,35.9586,35.9076,35.9368,18800.0
2011-06-24 14:30:00,49.32,49.42,49.31,49.34,48800.0,35.9368,36.0096,35.9295,35.9513,48800.0
2011-06-24 14:35:00,49.32,49.34,49.27,49.31,29800.0,35.9368,35.9513,35.9003,35.9295,29800.0
2011-06-24 14:40:00,49.32,49.42,49.32,49.41,24000.0,35.9368,36.0096,35.9368,36.0023,24000.0
2011-06-24 14:45:00,49.39,49.42,49.33,49.33,35800.0,35.9878,36.0096,35.944,35.944,35800.0
2011-06-24 14:50:00,49.33,49.43,49.32,49.41,56000.0,35.944,36.0169,35.9368,36.0023,56000.0
2011-06-24 14:55:00,49.41,49.42,49.34,49.38,70400.0,36.0023,36.0096,35.9513,35.9805,70400.0
2011-06-24 15:00:00,49.38,49.4,49.34,49.35,23600.0,35.9805,35.995,35.9513,35.9586,23600.0
2011-06-24 15:05:00,49.34,49.37,49.29,49.3,44600.0,35.9513,35.9732,35.9149,35.9222,44600.0
2011-06-24 15:10:00,49.31,49.36,49.29,49.34,28400.0,35.9295,35.9659,35.9149,35.9513,28400.0
2011-06-24 15:15:00,49.32,49.37,49.29,49.3,25000.0,35.9368,35.9732,35.9149,35.9222,25000.0
2011-06-24 15:20:00,49.3,49.3,49.17,49.2,39400.0,35.9222,35.9222,35.8275,35.8493,39400.0
2011-06-24 15:25:00,49.2,49.22,49.16,49.18,31200.0,35.8493,35.8639,35.8202,35.8347,31200.0
2011-06-24 15:30:00,49.18,49.31,49.16,49.31,46200.0,35.8347,35.9295,35.8202,35.9295,46200.0
2011-06-24 15:35:00,49.31,49.33,49.24,49.25,62600.0,35.9295,35.944,35.8785,35.8857,62600.0
2011-06-24 15:40:00,49.26,49.3,49.18,49.23,36000.0,35.893,35.9222,35.8347,35.8712,36000.0
2011-06-24 15:45:00,49.23,49.24,49.08,49.1,108000.0,35.8712,35.8785,35.7619,35.7765,108000.0
2011-06-24 15:50:00,49.11,49.15,49.04,49.13,117000.0,35.7837,35.8129,35.7327,35.7983,117000.0
2011-06-24 15:55:00,49.13,49.2,49.12,49.14,175600.0,35.7983,35.8493,35.791,35.8056,175600.0
2011-06-27 09:30:00,48.7,48.9,48.6,48.88,89600.0,35.485,35.6307,35.4121,35.6162,89600.0
2011-06-27 09:35:00,48.87,49.0,48.73,48.79,58800.0,35.6089,35.7036,35.5069,35.5506,58800.0
2011-06-27 09:40:00,48.76,49.06,48.74,49.05,34000.0,35.5287,35.7473,35.5141,35.74,34000.0
2011-06-27 09:45:00,49.05,49.07,48.98,49.06,39600.0,35.74,35.7546,35.689,35.7473,39600.0
2011-06-27 09:50:00,49.07,49.23,49.07,49.17,99400.0,35.7546,35.8712,35.7546,35.8275,99400.0
2011-06-27 09:55:00,49.17,49.19,49.07,49.07,54600.0,35.8275,35.842,35.7546,35.7546,54600.0
2011-06-27 10:00:00,49.07,49.16,48.98,49.13,74200.0,35.7546,35.8202,35.689,35.7983,74200.0
2011-06-27 10:05:00,49.13,49.19,49.06,49.14,44400.0,35.7983,35.842,35.7473,35.8056,44400.0
2011-06-27 10:10:00,49.15,49.4,49.14,49.33,81400.0,35.8129,35.995,35.8056,35.944,81400.0
2011-06-27 10:15:00,49.31,49.34,49.23,49.27,42800.0,35.9295,35.9513,35.8712,35.9003,42800.0
2011-06-27 10:20:00,49.31,49.31,49.2,49.23,51000.0,35.9295,35.9295,35.8493,35.8712,51000.0
2011-06-27 10:25:00,49.24,49.34,49.24,49.33,36800.0,35.8785,35.9513,35.8785,35.944,36800.0
2011-06-27 10:30:00,49.33,49.38,49.22,49.24,54000.0,35.944,35.9805,35.8639,35.8785,54000.0
2011-06-27 10:35:00,49.25,49.32,49.18,49.18,63400.0,35.8857,35.9368,35.8347,35.8347,63400.0
2011-06-27 10:40:00,49.17,49.23,49.1,49.19,65400.0,35.8275,35.8712,35.7765,35.842,65400.0
2011-06-27 10:45:00,49.2,49.22,49.13,49.15,13400.0,35.8493,35.8639,35.7983,35.8129,13400.0
2011-06-27 10:50:00,49.15,49.18,49.05,49.13,35000.0,35.8129,35.8347,35.74,35.7983,35000.0
2011-06-27 10:55:00,49.14,49.15,49.05,49.09,47400.0,35.8056,35.8129,35.74,35.7692,47400.0
2011-06-27 11:00:00,49.1,49.14,49.08,49.11,41400.0,35.7765,35.8056,35.7619,35.7837,41400.0
2011-06-27 11:05:00,49.09,49.1,49.0,49.0,22200.0,35.7692,35.7765,35.7036,35.7036,22200.0
2011-06-27 11:10:00,48.99,49.08,48.97,49.08,28400.0,35.6963,35.7619,35.6817,35.7619,28400.0
2011-06-27 11:15:00,49.06,49.07,48.95,49.0,22000.0,35.7473,35.7546,35.6672,35.7036,22000.0
2011-06-27 11:20:00,49.02,49.07,48.98,48.99,21400.0,35.7182,35.7546,35.689,35.6963,21400.0
2011-06-27 11:25:00,48.99,49.12,48.99,49.05,14600.0,35.6963,35.791,35.6963,35.74,14600.0
2011-06-27 11:30:00,49.06,49.12,49.0,49.12,27200.0,35.7473,35.791,35.7036,35.791,27200.0
2011-06-27 11:35:00,49.1,49.18,49.1,49.12,35000.0,35.7765,35.8347,35.7765,35.791,35000.0
2011-06-27 11:40:00,49.13,49.19,49.09,49.11,37000.0,35.7983,35.842,35.7692,35.7837,37000.0
2011-06-27 11:45:00,49.12,49.19,49.12,49.18,40200.0,35.791,35.842,35.791,35.8347,40200.0
2011-06-27 11:50:00,49.2,49.24,49.16,49.19,28000.0,35.8493,35.8785,35.8202,35.842,28000.0
2011-06-27 11:55:00,49.18,49.21,49.14,49.19,21800.0,35.8347,35.8566,35.8056,35.842,21800.0
2011-06-27 12:00:00,49.19,49.2,49.13,49.17,47600.0,35.842,35.8493,35.7983,35.8275,47600.0
2011-06-27 12:05:00,49.16,49.18,49.1,49.13,24000.0,35.8202,35.8347,35.7765,35.7983,24000.0
2011-06-27 12:10:00,49.13,49.2,49.09,49.1,25000.0,35.7983,35.8493,35.7692,35.7765,25000.0
2011-06-27 12:15:00,49.1,49.17,49.06,49.07,25400.0,35.7765,35.8275,35.7473,35.7546,25400.0
2011-06-27 12:20:00,49.07,49.1,49.04,49.08,22600.0,35.7546,35.7765,35.7327,35.7619,22600.0
2011-06-27 12:25:00,49.08,49.13,49.08,49.09,15000.0,35.7619,35.7983,35.7619,35.7692,15000.0
2011-06-27 12:30:00,49.09,49.13,49.04,49.06,32200.0,35.7692,35.7983,35.7327,35.7473,32200.0
2011-06-27 12:35:00,49.05,49.11,49.04,49.1,42800.0,35.74,35.7837,35.7327,35.7765,42800.0
2011-06-27 12:40:00,49.09,49.15,49.07,49.1,25600.0,35.7692,35.8129,35.7546,35.7765,25600.0
2011-06-27 12:45:00,49.1,49.16,49.08,49.1,20400.0,35.7765,35.8202,35.7619,35.7765,20400.0
2011-06-27 12:50:00,49.1,49.15,49.1,49.15,12400.0,35.7765,35.8129,35.7765,35.8129,12400.0
2011-06-27 12:55:00,49.13,49.14,49.02,49.07,22600.0,35.7983,35.8056,35.7182,35.7546,22600.0
2011-06-27 13:00:00,49.04,49.15,49.03,49.13,21000.0,35.7327,35.8129,35.7254,35.7983,21000.0
2011-06-27 13:05:00,49.13,49.13,49.07,49.11,17200.0,35.7983,35.7983,35.7546,35.7837,17200.0
2011-06-27 13:10:00,49.1,49.16,49.07,49.15,28200.0,35.7765,35.8202,35.7546,35.8129,28200.0
2011-06-27 13:15:00,49.16,49.17,49.13,49.15,46200.0,35.8202,35.8275,35.7983,35.8129,46200.0
2011-06-27 13:20:00,49.15,49.16,49.09,49.16,41200.0,35.8129,35.8202,35.7692,35.8202,41200.0
2011-06-27 13:25:00,49.16,49.17,49.1,49.13,39200.0,35.8202,35.8275,35.7765,35.7983,39200.0
2011-06-27 13:30:00,49.13,49.15,49.1,49.1,129200.0,35.7983,35.8129,35.7765,35.7765,129200.0
2011-06-27 13:35:00,49.12,49.15,49.1,49.13,136800.0,35.791,35.8129,35.7765,35.7983,136800.0
2011-06-27 13:40:00,49.13,49.15,49.11,49.12,72600.0,35.7983,35.8129,35.7837,35.791,72600.0
2011-06-27 13:45:00,49.13,49.16,49.12,49.15,54200.0,35.7983,35.8202,35.791,35.8129,54200.0
2011-06-27 13:50:00,49.16,49.21,49.15,49.18,93000.0,35.8202,35.8566,35.8129,35.8347,93000.0
2011-06-27 13:55:00,49.19,49.19,49.13,49.17,72600.0,35.842,35.842,35.7983,35.8275,72600.0
2011-06-27 14:00:00,49.16,49.34,49.15,49.3,122200.0,35.8202,35.9513,35.8129,35.9222,122200.0
2011-06-27 14:05:00,49.29,49.31,49.24,49.31,101200.0,35.9149,35.9295,35.8785,35.9295,101200.0
2011-06-27 14:10:00,49.31,49.32,49.27,49.29,114400.0,35.9295,35.9368,35.9003,35.9149,114400.0
2011-06-27 14:15:00,49.3,49.37,49.29,49.36,65200.0,35.9222,35.9732,35.9149,35.9659,65200.0
2011-06-27 14:20:00,49.36,49.42,49.34,49.41,318200.0,35.9659,36.0096,35.9513,36.0023,318200.0
2011-06-27 14:25:00,49.4,49.57,49.38,49.57,104600.0,35.995,36.1189,35.9805,36.1189,104600.0
2011-06-27 14:30:00,49.56,49.68,49.54,49.66,79600.0,36.1116,36.1991,36.0971,36.1845,79600.0
2011-06-27 14:35:00,49.65,49.77,49.65,49.76,85600.0,36.1772,36.2646,36.1772,36.2574,85600.0
2011-06-27 14:40:00,49.77,49.88,49.77,49.85,132200.0,36.2646,36.3448,36.2646,36.3229,132200.0
2011-06-27 14:45:00,49.85,49.89,49.8,49.86,80200.0,36.3229,36.3521,36.2865,36.3302,80200.0
2011-06-27 14:50:00,49.85,49.92,49.84,49.9,85000.0,36.3229,36.3739,36.3156,36.3594,85000.0
2011-06-27 14:55:00,49.9,49.99,49.9,49.99,97800.0,36.3594,36.4249,36.3594,36.4249,97800.0
2011-06-27 15:00:00,49.99,50.07,49.98,50.05,89600.0,36.4249,36.4832,36.4177,36.4687,89600.0
2011-06-27 15:05:00,50.05,50.06,49.97,49.98,68000.0,36.4687,36.476,36.4104,36.4177,68000.0
2011-06-27 15:10:00,49.97,50.08,49.97,50.08,65600.0,36.4104,36.4905,36.4104,36.4905,65600.0
2011-06-27 15:15:00,50.08,50.1,49.99,49.99,74800.0,36.4905,36.5051,36.4249,36.4249,74800.0
2011-06-27 15:20:00,49.99,50.03,49.98,50.02,97000.0,36.4249,36.4541,36.4177,36.4468,97000.0
2011-06-27 15:25:00,50.02,50.08,49.99,50.03,92600.0,36.4468,36.4905,36.4249,36.4541,92600.0
2011-06-27 15:30:00,50.02,50.05,50.01,50.02,81200.0,36.4468,36.4687,36.4395,36.4468,81200.0
2011-06-27 15:35:00,50.02,50.12,50.01,50.07,121400.0,36.4468,36.5197,36.4395,36.4832,121400.0
2011-06-27 15:40:00,50.07,50.16,50.06,50.16,160200.0,36.4832,36.5488,36.476,36.5488,160200.0
2011-06-27 15:45:00,50.16,50.17,50.07,50.16,233800.0,36.5488,36.5561,36.4832,36.5488,233800.0
2011-06-27 15:50:00,50.16,50.22,50.15,50.21,190400.0,36.5488,36.5925,36.5415,36.5852,190400.0
2011-06-27 15:55:00,50.21,50.22,50.14,50.17,461800.0,36.5852,36.5925,36.5342,36.5561,461800.0
2011-06-28 09:30:00,50.35,50.49,49.99,50.45,114600.0,36.6873,36.7893,36.4249,36.7601,114600.0
2011-06-28 09:35:00,50.47,50.6,50.43,50.6,68000.0,36.7747,36.8694,36.7455,36.8694,68000.0
2011-06-28 09:40:00,50.6,50.71,50.58,50.7,38600.0,36.8694,36.9496,36.8548,36.9423,38600.0
2011-06-28 09:45:00,50.68,50.74,50.51,50.6,81800.0,36.9277,36.9714,36.8038,36.8694,81800.0
2011-06-28 09:50:00,50.6,50.67,50.53,50.63,79400.0,36.8694,36.9204,36.8184,36.8913,79400.0
2011-06-28 09:55:00,50.63,50.83,50.57,50.82,51200.0,36.8913,37.037,36.8476,37.0297,51200.0
2011-06-28 10:00:00,50.81,50.98,50.79,50.96,92400.0,37.0224,37.1463,37.0079,37.1317,92400.0
2011-06-28 10:05:00,50.96,51.0,50.77,50.87,51200.0,37.1317,37.1609,36.9933,37.0662,51200.0
2011-06-28 10:10:00,50.88,50.98,50.83,50.94,45400.0,37.0734,37.1463,37.037,37.1172,45400.0
2011-06-28 10:15:00,50.94,50.96,50.85,50.87,34800.0,37.1172,37.1317,37.0516,37.0662,34800.0
2011-06-28 10:20:00,50.86,50.91,50.8,50.91,23000.0,37.0589,37.0953,37.0151,37.0953,23000.0
2011-06-28 10:25:00,50.92,50.93,50.84,50.92,37800.0,37.1026,37.1099,37.0443,37.1026,37800.0
2011-06-28 10:30:00,50.91,51.07,50.91,51.06,73200.0,37.0953,37.2119,37.0953,37.2046,73200.0
2011-06-28 10:35:00,51.07,51.13,50.97,50.99,47200.0,37.2119,37.2556,37.139,37.1536,47200.0
2011-06-28 10:40:00,51.01,51.02,50.93,50.96,69600.0,37.1682,37.1755,37.1099,37.1317,69600.0
2011-06-28 10:45:00,50.95,50.95,50.81,50.81,22200.0,37.1244,37.1244,37.0224,37.0224,22200.0
2011-06-28 10:50:00,50.82,50.88,50.8,50.81,36400.0,37.0297,37.0734,37.0151,37.0224,36400.0
2011-06-28 10:55:00,50.83,50.89,50.8,50.84,32000.0,37.037,37.0807,37.0151,37.0443,32000.0
2011-06-28 11:00:00,50.83,50.85,50.77,50.84,32400.0,37.037,37.0516,36.9933,37.0443,32400.0
2011-06-28 11:05:00,50.81,50.87,50.81,50.82,24400.0,37.0224,37.0662,37.0224,37.0297,24400.0
2011-06-28 11:10:00,50.81,50.81,50.74,50.79,28200.0,37.0224,37.0224,36.9714,37.0079,28200.0
2011-06-28 11:15:00,50.79,50.83,50.73,50.74,22600.0,37.0079,37.037,36.9641,36.9714,22600.0
2011-06-28 11:20:00,50.76,50.79,50.69,50.75,24200.0,36.986,37.0079,36.935,36.9787,24200.0
2011-06-28 11:25:00,50.75,50.77,50.66,50.66,17600.0,36.9787,36.9933,36.9131,36.9131,17600.0
2011-06-28 11:30:00,50.68,50.72,50.64,50.66,22000.0,36.9277,36.9569,36.8986,36.9131,22000.0
2011-06-28 11:35:00,50.66,50.67,50.61,50.62,19600.0,36.9131,36.9204,36.8767,36.884,19600.0
2011-06-28 11:40:00,50.6,50.67,50.6,50.6,16600.0,36.8694,36.9204,36.8694,36.8694,16600.0
2011-06-28 11:45:00,50.61,50.73,50.61,50.7,20200.0,36.8767,36.9641,36.8767,36.9423,20200.0
2011-06-28 11:50:00,50.7,50.72,50.6,50.66,24000.0,36.9423,36.9569,36.8694,36.9131,24000.0
2011-06-28 11:55:00,50.65,50.77,50.61,50.75,77800.0,36.9059,36.9933,36.8767,36.9787,77800.0
2011-06-28 12:00:00,50.77,50.82,50.74,50.77,28400.0,36.9933,37.0297,36.9714,36.9933,28400.0
2011-06-28 12:05:00,50.77,50.78,50.72,50.72,14800.0,36.9933,37.0006,36.9569,36.9569,14800.0
2011-06-28 12:10:00,50.72,50.81,50.71,50.79,6800.0,36.9569,37.0224,36.9496,37.0079,6800.0
2011-06-28 12:15:00,50.79,50.91,50.77,50.9,81600.0,37.0079,37.0953,36.9933,37.088,81600.0
2011-06-28 12:20:00,50.91,50.94,50.9,50.93,40000.0,37.0953,37.1172,37.088,37.1099,40000.0
2011-06-28 12:25:00,50.94,51.07,50.94,51.05,70800.0,37.1172,37.2119,37.1172,37.1973,70800.0
2011-06-28 12:30:00,51.05,51.1,50.97,50.99,38800.0,37.1973,37.2337,37.139,37.1536,38800.0
2011-06-28 12:35:00,50.99,51.02,50.96,50.96,17600.0,37.1536,37.1755,37.1317,37.1317,17600.0
2011-06-28 12:40:00,50.96,50.99,50.94,50.96,19600.0,37.1317,37.1536,37.1172,37.1317,19600.0
2011-06-28 12:45:00,50.94,51.02,50.94,50.99,21600.0,37.1172,37.1755,37.1172,37.1536,21600.0
2011-06-28 12:50:00,50.98,51.0,50.95,50.95,16800.0,37.1463,37.1609,37.1244,37.1244,16800.0
2011-06-28 12:55:00,50.95,51.02,50.94,51.0,14200.0,37.1244,37.1755,37.1172,37.1609,14200.0
2011-06-28 13:00:00,51.01,51.07,51.01,51.07,28800.0,37.1682,37.2119,37.1682,37.2119,28800.0
2011-06-28 13:05:00,51.04,51.05,50.98,51.0,25000.0,37.19,37.1973,37.1463,37.1609,25000.0
2011-06-28 13:10:00,50.99,51.02,50.96,50.99,15200.0,37.1536,37.1755,37.1317,37.1536,15200.0
2011-06-28 13:15:00,50.98,50.98,50.91,50.95,18000.0,37.1463,37.1463,37.0953,37.1244,18000.0
2011-06-28 13:20:00,50.94,50.97,50.92,50.97,21400.0,37.1172,37.139,37.1026,37.139,21400.0
2011-06-28 13:25:00,50.98,51.01,50.96,50.99,20000.0,37.1463,37.1682,37.1317,37.1536,20000.0
2011-06-28 13:30:00,50.99,51.0,50.81,50.83,21400.0,37.1536,37.1609,37.0224,37.037,21400.0
2011-06-28 13:35:00,50.82,50.89,50.79,50.87,15200.0,37.0297,37.0807,37.0079,37.0662,15200.0
2011-06-28 13:40:00,50.86,50.88,50.83,50.87,27000.0,37.0589,37.0734,37.037,37.0662,27000.0
2011-06-28 13:45:00,50.87,51.02,50.87,50.99,32600.0,37.0662,37.1755,37.0662,37.1536,32600.0
2011-06-28 13:50:00,50.98,51.04,50.94,51.03,47600.0,37.1463,37.19,37.1172,37.1827,47600.0
2011-06-28 13:55:00,51.02,51.06,51.0,51.02,34800.0,37.1755,37.2046,37.1609,37.1755,34800.0
2011-06-28 14:00:00,51.02,51.1,51.0,51.08,20800.0,37.1755,37.2337,37.1609,37.2192,20800.0
2011-06-28 14:05:00,51.08,51.1,51.06,51.06,32600.0,37.2192,37.2337,37.2046,37.2046,32600.0
2011-06-28 14:10:00,51.06,51.14,51.06,51.13,31800.0,37.2046,37.2629,37.2046,37.2556,31800.0
2011-06-28 14:15:00,51.13,51.19,51.13,51.19,27800.0,37.2556,37.2993,37.2556,37.2993,27800.0
2011-06-28 14:20:00,51.19,51.21,51.17,51.17,25400.0,37.2993,37.3139,37.2847,37.2847,25400.0
2011-06-28 14:25:00,51.18,51.27,51.18,51.27,41000.0,37.292,37.3576,37.292,37.3576,41000.0
2011-06-28 14:30:00,51.27,51.27,51.19,51.23,57600.0,37.3576,37.3576,37.2993,37.3285,57600.0
2011-06-28 14:35:00,51.23,51.27,51.21,51.24,29800.0,37.3285,37.3576,37.3139,37.3358,29800.0
2011-06-28 14:40:00,51.25,51.25,51.17,51.21,31800.0,37.343,37.343,37.2847,37.3139,31800.0
2011-06-28 14:45:00,51.21,51.27,51.2,51.26,92200.0,37.3139,37.3576,37.3066,37.3503,92200.0
2011-06-28 14:50:00,51.26,51.33,51.25,51.33,69200.0,37.3503,37.4013,37.343,37.4013,69200.0
2011-06-28 14:55:00,51.33,51.4,51.31,51.35,68800.0,37.4013,37.4523,37.3868,37.4159,68800.0
2011-06-28 15:00:00,51.35,51.38,51.28,51.34,55200.0,37.4159,37.4378,37.3649,37.4086,55200.0
2011-06-28 15:05:00,51.33,51.35,51.29,51.31,47400.0,37.4013,37.4159,37.3722,37.3868,47400.0
2011-06-28 15:10:00,51.31,51.31,51.24,51.25,29200.0,37.3868,37.3868,37.3358,37.343,29200.0
2011-06-28 15:15:00,51.25,51.3,51.18,51.19,49200.0,37.343,37.3795,37.292,37.2993,49200.0
2011-06-28 15:20:00,51.19,51.19,51.13,51.16,94000.0,37.2993,37.2993,37.2556,37.2775,94000.0
2011-06-28 15:25:00,51.16,51.21,51.15,51.18,50400.0,37.2775,37.3139,37.2702,37.292,50400.0
2011-06-28 15:30:00,51.18,51.21,51.14,51.15,68000.0,37.292,37.3139,37.2629,37.2702,68000.0
2011-06-28 15:35:00,51.14,51.17,51.05,51.08,72200.0,37.2629,37.2847,37.1973,37.2192,72200.0
2011-06-28 15:40:00,51.09,51.17,51.08,51.15,74200.0,37.2265,37.2847,37.2192,37.2702,74200.0
2011-06-28 15:45:00,51.15,51.18,51.12,51.12,121000.0,37.2702,37.292,37.2483,37.2483,121000.0
2011-06-28 15:50:00,51.13,51.18,51.13,51.14,89000.0,37.2556,37.292,37.2556,37.2629,89000.0
2011-06-28 15:55:00,51.15,51.23,51.14,51.22,197800.0,37.2702,37.3285,37.2629,37.3212,197800.0
2011-06-29 09:30:00,51.32,51.63,51.22,51.52,85600.0,37.394,37.6199,37.3212,37.5398,85600.0
2011-06-29 09:35:00,51.51,51.52,51.21,51.37,71400.0,37.5325,37.5398,37.3139,37.4305,71400.0
2011-06-29 09:40:00,51.37,51.54,51.29,51.34,44800.0,37.4305,37.5543,37.3722,37.4086,44800.0
2011-06-29 09:45:00,51.37,51.46,51.32,51.35,24800.0,37.4305,37.4961,37.394,37.4159,24800.0
2011-06-29 09:50:00,51.34,51.45,51.25,51.38,42600.0,37.4086,37.4888,37.343,37.4378,42600.0
2011-06-29 09:55:00,51.36,51.36,51.12,51.23,37800.0,37.4232,37.4232,37.2483,37.3285,37800.0
2011-06-29 10:00:00,51.24,51.3,50.93,51.02,121600.0,37.3358,37.3795,37.1099,37.1755,121600.0
2011-06-29 10:05:00,51.01,51.02,50.84,50.86,42400.0,37.1682,37.1755,37.0443,37.0589,42400.0
2011-06-29 10:10:00,50.84,51.13,50.8,51.13,48800.0,37.0443,37.2556,37.0151,37.2556,48800.0
2011-06-29 10:15:00,51.13,51.22,51.08,51.2,60800.0,37.2556,37.3212,37.2192,37.3066,60800.0
2011-06-29 10:20:00,51.19,51.27,51.18,51.25,34000.0,37.2993,37.3576,37.292,37.343,34000.0
2011-06-29 10:25:00,51.24,51.31,51.18,51.31,26800.0,37.3358,37.3868,37.292,37.3868,26800.0
2011-06-29 10:30:00,51.33,51.61,51.27,51.52,61600.0,37.4013,37.6054,37.3576,37.5398,61600.0
2011-06-29 10:35:00,51.49,51.63,51.37,51.62,39200.0,37.5179,37.6199,37.4305,37.6126,39200.0
2011-06-29 10:40:00,51.6,51.8,51.6,51.76,56600.0,37.5981,37.7438,37.5981,37.7146,56600.0
2011-06-29 10:45:00,51.74,51.75,51.65,51.66,23200.0,37.7001,37.7074,37.6345,37.6418,23200.0
2011-06-29 10:50:00,51.63,51.64,51.49,51.59,56600.0,37.6199,37.6272,37.5179,37.5908,56600.0
2011-06-29 10:55:00,51.59,51.83,51.57,51.83,87400.0,37.5908,37.7657,37.5762,37.7657,87400.0
2011-06-29 11:00:00,51.82,51.84,51.77,51.83,36600.0,37.7584,37.7729,37.7219,37.7657,36600.0
2011-06-29 11:05:00,51.84,51.95,51.82,51.92,45400.0,37.7729,37.8531,37.7584,37.8312,45400.0
2011-06-29 11:10:00,51.92,51.93,51.76,51.79,41800.0,37.8312,37.8385,37.7146,37.7365,41800.0
2011-06-29 11:15:00,51.8,51.85,51.75,51.77,87800.0,37.7438,37.7802,37.7074,37.7219,87800.0
2011-06-29 11:20:00,51.75,52.02,51.74,52.02,62000.0,37.7074,37.9041,37.7001,37.9041,62000.0
2011-06-29 11:25:00,51.99,52.08,51.97,52.04,44600.0,37.8822,37.9478,37.8677,37.9187,44600.0
2011-06-29 11:30:00,52.02,52.05,51.98,52.05,35600.0,37.9041,37.926,37.8749,37.926,35600.0
2011-06-29 11:35:00,52.02,52.05,51.87,51.9,31000.0,37.9041,37.926,37.7948,37.8167,31000.0
2011-06-29 11:40:00,51.9,51.92,51.81,51.85,31200.0,37.8167,37.8312,37.7511,37.7802,31200.0
2011-06-29 11:45:00,51.84,51.87,51.79,51.79,25000.0,37.7729,37.7948,37.7365,37.7365,25000.0
2011-06-29 11:50:00,51.79,51.83,51.74,51.83,27600.0,37.7365,37.7657,37.7001,37.7657,27600.0
2011-06-29 11:55:00,51.83,51.89,51.8,51.82,18400.0,37.7657,37.8094,37.7438,37.7584,18400.0
2011-06-29 12:00:00,51.81,51.85,51.75,51.85,25600.0,37.7511,37.7802,37.7074,37.7802,25600.0
2011-06-29 12:05:00,51.85,51.87,51.78,51.8,17800.0,37.7802,37.7948,37.7292,37.7438,17800.0
2011-06-29 12:10:00,51.77,51.77,51.67,51.68,23800.0,37.7219,37.7219,37.6491,37.6564,23800.0
2011-06-29 12:15:00,51.66,51.7,51.62,51.66,26600.0,37.6418,37.6709,37.6126,37.6418,26600.0
2011-06-29 12:20:00,51.66,51.68,51.62,51.66,10000.0,37.6418,37.6564,37.6126,37.6418,10000.0
2011-06-29 12:25:00,51.67,51.68,51.6,51.64,13200.0,37.6491,37.6564,37.5981,37.6272,13200.0
2011-06-29 12:30:00,51.65,51.7,51.62,51.68,17000.0,37.6345,37.6709,37.6126,37.6564,17000.0
2011-06-29 12:35:00,51.67,51.71,51.66,51.68,9400.0,37.6491,37.6782,37.6418,37.6564,9400.0
2011-06-29 12:40:00,51.67,51.71,51.67,51.71,5000.0,37.6491,37.6782,37.6491,37.6782,5000.0
2011-06-29 12:45:00,51.69,51.77,51.68,51.75,10400.0,37.6636,37.7219,37.6564,37.7074,10400.0
2011-06-29 12:50:00,51.75,51.77,51.65,51.65,13400.0,37.7074,37.7219,37.6345,37.6345,13400.0
2011-06-29 12:55:00,51.65,51.69,51.61,51.63,16000.0,37.6345,37.6636,37.6054,37.6199,16000.0
2011-06-29 13:00:00,51.62,51.63,51.58,51.63,10200.0,37.6126,37.6199,37.5835,37.6199,10200.0
2011-06-29 13:05:00,51.62,51.63,51.58,51.6,15200.0,37.6126,37.6199,37.5835,37.5981,15200.0
2011-06-29 13:10:00,51.6,51.74,51.6,51.74,27800.0,37.5981,37.7001,37.5981,37.7001,27800.0
2011-06-29 13:15:00,51.74,51.74,51.69,51.7,19800.0,37.7001,37.7001,37.6636,37.6709,19800.0
2011-06-29 13:20:00,51.7,51.71,51.65,51.67,95000.0,37.6709,37.6782,37.6345,37.6491,95000.0
2011-06-29 13:25:00,51.66,51.68,51.62,51.64,21000.0,37.6418,37.6564,37.6126,37.6272,21000.0
2011-06-29 13:30:00,51.64,51.68,51.63,51.65,14000.0,37.6272,37.6564,37.6199,37.6345,14000.0
2011-06-29 13:35:00,51.66,51.67,51.62,51.66,15000.0,37.6418,37.6491,37.6126,37.6418,15000.0
2011-06-29 13:40:00,51.66,51.7,51.65,51.65,12400.0,37.6418,37.6709,37.6345,37.6345,12400.0
2011-06-29 13:45:00,51.65,51.65,51.62,51.63,10000.0,37.6345,37.6345,37.6126,37.6199,10000.0
2011-06-29 13:50:00,51.65,51.66,51.53,51.54,30000.0,37.6345,37.6418,37.5471,37.5543,30000.0
2011-06-29 13:55:00,51.54,51.56,51.48,51.53,32000.0,37.5543,37.5689,37.5106,37.5471,32000.0
2011-06-29 14:00:00,51.53,51.57,51.5,51.54,43200.0,37.5471,37.5762,37.5252,37.5543,43200.0
2011-06-29 14:05:00,51.52,51.52,51.33,51.34,74200.0,37.5398,37.5398,37.4013,37.4086,74200.0
2011-06-29 14:10:00,51.34,51.34,51.24,51.24,61400.0,37.4086,37.4086,37.3358,37.3358,61400.0
2011-06-29 14:15:00,51.26,51.3,51.22,51.29,46200.0,37.3503,37.3795,37.3212,37.3722,46200.0
2011-06-29 14:20:00,51.28,51.3,51.13,51.16,69000.0,37.3649,37.3795,37.2556,37.2775,69000.0
2011-06-29 14:25:00,51.16,51.27,51.12,51.26,75000.0,37.2775,37.3576,37.2483,37.3503,75000.0
2011-06-29 14:30:00,51.28,51.31,51.25,51.27,66400.0,37.3649,37.3868,37.343,37.3576,66400.0
2011-06-29 14:35:00,51.32,51.34,51.27,51.27,62800.0,37.394,37.4086,37.3576,37.3576,62800.0
2011-06-29 14:40:00,51.27,51.29,51.22,51.24,122600.0,37.3576,37.3722,37.3212,37.3358,122600.0
2011-06-29 14:45:00,51.26,51.26,51.19,51.22,54200.0,37.3503,37.3503,37.2993,37.3212,54200.0
2011-06-29 14:50:00,51.22,51.35,51.2,51.3,71200.0,37.3212,37.4159,37.3066,37.3795,71200.0
2011-06-29 14:55:00,51.3,51.35,51.27,51.33,38400.0,37.3795,37.4159,37.3576,37.4013,38400.0
2011-06-29 15:00:00,51.34,51.47,51.34,51.44,40200.0,37.4086,37.5033,37.4086,37.4815,40200.0
2011-06-29 15:05:00,51.41,51.41,51.34,51.39,19600.0,37.4596,37.4596,37.4086,37.445,19600.0
2011-06-29 15:10:00,51.38,51.43,51.34,51.37,53600.0,37.4378,37.4742,37.4086,37.4305,53600.0
2011-06-29 15:15:00,51.35,51.39,51.33,51.36,39400.0,37.4159,37.445,37.4013,37.4232,39400.0
2011-06-29 15:20:00,51.37,51.43,51.34,51.43,56400.0,37.4305,37.4742,37.4086,37.4742,56400.0
2011-06-29 15:25:00,51.42,51.52,51.41,51.46,65600.0,37.4669,37.5398,37.4596,37.4961,65600.0
2011-06-29 15:30:00,51.46,51.52,51.44,51.51,79200.0,37.4961,37.5398,37.4815,37.5325,79200.0
2011-06-29 15:35:00,51.51,51.65,51.5,51.62,63800.0,37.5325,37.6345,37.5252,37.6126,63800.0
2011-06-29 15:40:00,51.62,51.66,51.49,51.52,47400.0,37.6126,37.6418,37.5179,37.5398,47400.0
2011-06-29 15:45:00,51.51,51.58,51.45,51.52,91000.0,37.5325,37.5835,37.4888,37.5398,91000.0
2011-06-29 15:50:00,51.52,51.66,51.52,51.62,62400.0,37.5398,37.6418,37.5398,37.6126,62400.0
2011-06-29 15:55:00,51.61,51.62,51.5,51.53,135600.0,37.6054,37.6126,37.5252,37.5471,135600.0
2011-06-30 09:30:00,51.77,51.99,51.77,51.96,49600.0,37.7219,37.8822,37.7219,37.8604,49600.0
2011-06-30 09:35:00,51.96,52.24,51.96,52.08,125400.0,37.8604,38.0644,37.8604,37.9478,125400.0
2011-06-30 09:40:00,52.07,52.27,52.0,52.2,46200.0,37.9405,38.0863,37.8895,38.0353,46200.0
2011-06-30 09:45:00,52.2,52.42,52.17,52.19,50200.0,38.0353,38.1956,38.0134,38.028,50200.0
2011-06-30 09:50:00,52.2,52.29,52.16,52.23,29200.0,38.0353,38.1008,38.0061,38.0571,29200.0
2011-06-30 09:55:00,52.23,52.27,52.18,52.24,14600.0,38.0571,38.0863,38.0207,38.0644,14600.0
2011-06-30 10:00:00,52.24,52.33,52.19,52.32,26600.0,38.0644,38.13,38.028,38.1227,26600.0
2011-06-30 10:05:00,52.33,52.41,52.3,52.3,46600.0,38.13,38.1883,38.1081,38.1081,46600.0
2011-06-30 10:10:00,52.31,52.35,52.21,52.21,24000.0,38.1154,38.1445,38.0425,38.0425,24000.0
2011-06-30 10:15:00,52.21,52.21,52.09,52.12,17000.0,38.0425,38.0425,37.9551,37.977,17000.0
2011-06-30 10:20:00,52.13,52.38,52.13,52.25,37000.0,37.9842,38.1664,37.9842,38.0717,37000.0
2011-06-30 10:25:00,52.31,52.31,51.99,52.02,94400.0,38.1154,38.1154,37.8822,37.9041,94400.0
2011-06-30 10:30:00,52.02,52.18,52.0,52.16,34600.0,37.9041,38.0207,37.8895,38.0061,34600.0
2011-06-30 10:35:00,52.13,52.19,52.1,52.13,49800.0,37.9842,38.028,37.9624,37.9842,49800.0
2011-06-30 10:40:00,52.13,52.13,51.95,51.95,68000.0,37.9842,37.9842,37.8531,37.8531,68000.0
2011-06-30 10:45:00,51.98,51.98,51.76,51.96,38000.0,37.8749,37.8749,37.7146,37.8604,38000.0
2011-06-30 10:50:00,51.96,52.1,51.96,52.04,20200.0,37.8604,37.9624,37.8604,37.9187,20200.0
2011-06-30 10:55:00,52.02,52.02,51.96,51.97,66400.0,37.9041,37.9041,37.8604,37.8677,66400.0
2011-06-30 11:00:00,51.97,52.19,51.97,52.12,33800.0,37.8677,38.028,37.8677,37.977,33800.0
2011-06-30 11:05:00,52.12,52.12,51.98,52.0,10000.0,37.977,37.977,37.8749,37.8895,10000.0
2011-06-30 11:10:00,51.98,52.1,51.98,52.09,31600.0,37.8749,37.9624,37.8749,37.9551,31600.0
2011-06-30 11:15:00,52.08,52.08,51.99,52.02,12000.0,37.9478,37.9478,37.8822,37.9041,12000.0
2011-06-30 11:20:00,52.05,52.1,52.0,52.01,9000.0,37.926,37.9624,37.8895,37.8968,9000.0
2011-06-30 11:25:00,52.01,52.07,51.97,52.07,14200.0,37.8968,37.9405,37.8677,37.9405,14200.0
2011-06-30 11:30:00,52.08,52.12,52.05,52.08,85400.0,37.9478,37.977,37.926,37.9478,85400.0
2011-06-30 11:35:00,52.09,52.11,52.01,52.01,24000.0,37.9551,37.9697,37.8968,37.8968,24000.0
2011-06-30 11:40:00,52.01,52.03,51.99,52.01,33800.0,37.8968,37.9114,37.8822,37.8968,33800.0
2011-06-30 11:45:00,52.01,52.02,51.94,51.99,34400.0,37.8968,37.9041,37.8458,37.8822,34400.0
2011-06-30 11:50:00,51.99,52.09,51.99,52.06,21200.0,37.8822,37.9551,37.8822,37.9332,21200.0
2011-06-30 11:55:00,52.06,52.16,52.06,52.11,19800.0,37.9332,38.0061,37.9332,37.9697,19800.0
2011-06-30 12:00:00,52.11,52.16,52.1,52.12,9400.0,37.9697,38.0061,37.9624,37.977,9400.0
2011-06-30 12:05:00,52.1,52.19,52.07,52.19,24200.0,37.9624,38.028,37.9405,38.028,24200.0
2011-06-30 12:10:00,52.19,52.22,52.16,52.21,21200.0,38.028,38.0498,38.0061,38.0425,21200.0
2011-06-30 12:15:00,52.21,52.26,52.19,52.24,12600.0,38.0425,38.079,38.028,38.0644,12600.0
2011-06-30 12:20:00,52.25,52.25,52.19,52.2,4800.0,38.0717,38.0717,38.028,38.0353,4800.0
2011-06-30 12:25:00,52.2,52.22,52.15,52.15,10400.0,38.0353,38.0498,37.9988,37.9988,10400.0
2011-06-30 12:30:00,52.15,52.15,51.96,51.99,38600.0,37.9988,37.9988,37.8604,37.8822,38600.0
2011-06-30 12:35:00,51.97,52.0,51.85,51.87,107200.0,37.8677,37.8895,37.7802,37.7948,107200.0
2011-06-30 12:40:00,51.87,51.89,51.8,51.89,20000.0,37.7948,37.8094,37.7438,37.8094,20000.0
2011-06-30 12:45:00,51.9,51.92,51.85,51.85,19200.0,37.8167,37.8312,37.7802,37.7802,19200.0
2011-06-30 12:50:00,51.85,51.88,51.75,51.75,18400.0,37.7802,37.8021,37.7074,37.7074,18400.0
2011-06-30 12:55:00,51.76,51.78,51.62,51.69,85400.0,37.7146,37.7292,37.6126,37.6636,85400.0
2011-06-30 13:00:00,51.71,51.75,51.7,51.7,26000.0,37.6782,37.7074,37.6709,37.6709,26000.0
2011-06-30 13:05:00,51.71,51.74,51.69,51.7,10200.0,37.6782,37.7001,37.6636,37.6709,10200.0
2011-06-30 13:10:00,51.7,51.72,51.69,51.72,16800.0,37.6709,37.6855,37.6636,37.6855,16800.0
2011-06-30 13:15:00,51.71,51.77,51.69,51.77,20200.0,37.6782,37.7219,37.6636,37.7219,20200.0
2011-06-30 13:20:00,51.77,51.83,51.76,51.83,26200.0,37.7219,37.7657,37.7146,37.7657,26200.0
2011-06-30 13:25:00,51.81,51.83,51.74,51.82,56600.0,37.7511,37.7657,37.7001,37.7584,56600.0
2011-06-30 13:30:00,51.82,51.82,51.74,51.74,158200.0,37.7584,37.7584,37.7001,37.7001,158200.0
2011-06-30 13:35:00,51.74,51.79,51.74,51.79,21200.0,37.7001,37.7365,37.7001,37.7365,21200.0
2011-06-30 13:40:00,51.77,51.9,51.77,51.9,55000.0,37.7219,37.8167,37.7219,37.8167,55000.0
2011-06-30 13:45:00,51.92,51.98,51.91,51.98,331800.0,37.8312,37.8749,37.8239,37.8749,331800.0
2011-06-30 13:50:00,51.96,51.99,51.95,51.96,11400.0,37.8604,37.8822,37.8531,37.8604,11400.0
2011-06-30 13:55:00,51.96,52.04,51.96,52.03,26200.0,37.8604,37.9187,37.8604,37.9114,26200.0
2011-06-30 14:00:00,52.03,52.04,51.92,51.94,25600.0,37.9114,37.9187,37.8312,37.8458,25600.0
2011-06-30 14:05:00,51.94,51.95,51.9,51.94,13200.0,37.8458,37.8531,37.8167,37.8458,13200.0
2011-06-30 14:10:00,51.95,51.98,51.93,51.97,14200.0,37.8531,37.8749,37.8385,37.8677,14200.0
2011-06-30 14:15:00,51.95,51.99,51.88,51.91,16800.0,37.8531,37.8822,37.8021,37.8239,16800.0
2011-06-30 14:20:00,51.91,51.99,51.9,51.99,16400.0,37.8239,37.8822,37.8167,37.8822,16400.0
2011-06-30 14:25:00,51.99,52.0,51.9,51.9,24800.0,37.8822,37.8895,37.8167,37.8167,24800.0
2011-06-30 14:30:00,51.92,51.98,51.91,51.97,24400.0,37.8312,37.8749,37.8239,37.8677,24400.0
2011-06-30 14:35:00,51.97,52.06,51.97,52.01,25000.0,37.8677,37.9332,37.8677,37.8968,25000.0
2011-06-30 14:40:00,52.02,52.06,52.0,52.0,16600.0,37.9041,37.9332,37.8895,37.8895,16600.0
2011-06-30 14:45:00,52.0,52.02,51.93,51.93,14000.0,37.8895,37.9041,37.8385,37.8385,14000.0
2011-06-30 14:50:00,51.94,52.02,51.94,52.02,13600.0,37.8458,37.9041,37.8458,37.9041,13600.0
2011-06-30 14:55:00,52.01,52.04,51.96,51.96,14200.0,37.8968,37.9187,37.8604,37.8604,14200.0
2011-06-30 15:00:00,51.96,51.96,51.88,51.9,19800.0,37.8604,37.8604,37.8021,37.8167,19800.0
2011-06-30 15:05:00,51.87,51.95,51.87,51.93,24600.0,37.7948,37.8531,37.7948,37.8385,24600.0
2011-06-30 15:10:00,51.95,51.97,51.9,51.93,44800.0,37.8531,37.8677,37.8167,37.8385,44800.0
2011-06-30 15:15:00,51.93,52.0,51.93,51.99,25800.0,37.8385,37.8895,37.8385,37.8822,25800.0
2011-06-30 15:20:00,51.99,52.04,51.97,51.99,36600.0,37.8822,37.9187,37.8677,37.8822,36600.0
2011-06-30 15:25:00,51.99,52.02,51.96,52.01,33600.0,37.8822,37.9041,37.8604,37.8968,33600.0
2011-06-30 15:30:00,52.01,52.12,52.0,52.1,73600.0,37.8968,37.977,37.8895,37.9624,73600.0
2011-06-30 15:35:00,52.1,52.24,52.1,52.24,83400.0,37.9624,38.0644,37.9624,38.0644,83400.0
2011-06-30 15:40:00,52.23,52.31,52.23,52.29,105200.0,38.0571,38.1154,38.0571,38.1008,105200.0
2011-06-30 15:45:00,52.3,52.35,52.23,52.29,97400.0,38.1081,38.1445,38.0571,38.1008,97400.0
2011-06-30 15:50:00,52.29,52.29,52.22,52.25,65200.0,38.1008,38.1008,38.0498,38.0717,65200.0
2011-06-30 15:55:00,52.27,52.31,52.25,52.25,222400.0,38.0863,38.1154,38.0717,38.0717,222400.0
2011-07-01 09:30:00,52.19,52.28,52.01,52.01,104400.0,38.028,38.0935,37.8968,37.8968,104400.0
2011-07-01 09:35:00,52.01,52.01,51.55,51.57,95600.0,37.8968,37.8968,37.5616,37.5762,95600.0
2011-07-01 09:40:00,51.6,51.79,51.56,51.71,96000.0,37.5981,37.7365,37.5689,37.6782,96000.0
2011-07-01 09:45:00,51.71,51.72,51.56,51.57,65600.0,37.6782,37.6855,37.5689,37.5762,65600.0
2011-07-01 09:50:00,51.55,51.61,51.43,51.46,129600.0,37.5616,37.6054,37.4742,37.4961,129600.0
2011-07-01 09:55:00,51.44,51.48,51.41,51.47,50000.0,37.4815,37.5106,37.4596,37.5033,50000.0
2011-07-01 10:00:00,51.49,51.82,51.46,51.63,242400.0,37.5179,37.7584,37.4961,37.6199,242400.0
2011-07-01 10:05:00,51.63,51.68,51.57,51.61,143400.0,37.6199,37.6564,37.5762,37.6054,143400.0
2011-07-01 10:10:00,51.6,51.67,51.58,51.62,124800.0,37.5981,37.6491,37.5835,37.6126,124800.0
2011-07-01 10:15:00,51.6,51.66,51.57,51.6,44200.0,37.5981,37.6418,37.5762,37.5981,44200.0
2011-07-01 10:20:00,51.59,51.63,51.55,51.58,44800.0,37.5908,37.6199,37.5616,37.5835,44800.0
2011-07-01 10:25:00,51.57,51.57,51.48,51.52,46600.0,37.5762,37.5762,37.5106,37.5398,46600.0
2011-07-01 10:30:00,51.51,51.57,51.46,51.52,122600.0,37.5325,37.5762,37.4961,37.5398,122600.0
2011-07-01 10:35:00,51.53,51.6,51.52,51.59,278000.0,37.5471,37.5981,37.5398,37.5908,278000.0
2011-07-01 10:40:00,51.59,51.59,51.52,51.55,99400.0,37.5908,37.5908,37.5398,37.5616,99400.0
2011-07-01 10:45:00,51.56,51.6,51.5,51.56,66000.0,37.5689,37.5981,37.5252,37.5689,66000.0
2011-07-01 10:50:00,51.56,51.67,51.54,51.56,137200.0,37.5689,37.6491,37.5543,37.5689,137200.0
2011-07-01 10:55:00,51.57,51.59,51.47,51.48,104800.0,37.5762,37.5908,37.5033,37.5106,104800.0
2011-07-01 11:00:00,51.48,51.56,51.48,51.52,74400.0,37.5106,37.5689,37.5106,37.5398,74400.0
2011-07-01 11:05:00,51.49,51.54,51.38,51.38,155200.0,37.5179,37.5543,37.4378,37.4378,155200.0
2011-07-01 11:10:00,51.4,51.48,51.32,51.46,41600.0,37.4523,37.5106,37.394,37.4961,41600.0
2011-07-01 11:15:00,51.46,51.48,51.35,51.36,42000.0,37.4961,37.5106,37.4159,37.4232,42000.0
2011-07-01 11:20:00,51.38,51.53,51.35,51.45,45600.0,37.4378,37.5471,37.4159,37.4888,45600.0
2011-07-01 11:25:00,51.46,51.48,51.4,51.4,29800.0,37.4961,37.5106,37.4523,37.4523,29800.0
2011-07-01 11:30:00,51.4,51.52,51.38,51.52,29400.0,37.4523,37.5398,37.4378,37.5398,29400.0
2011-07-01 11:35:00,51.51,51.56,51.32,51.33,41800.0,37.5325,37.5689,37.394,37.4013,41800.0
2011-07-01 11:40:00,51.33,51.33,51.27,51.33,25200.0,37.4013,37.4013,37.3576,37.4013,25200.0
2011-07-01 11:45:00,51.33,51.38,51.24,51.24,39200.0,37.4013,37.4378,37.3358,37.3358,39200.0
2011-07-01 11:50:00,51.24,51.25,51.2,51.23,31800.0,37.3358,37.343,37.3066,37.3285,31800.0
2011-07-01 11:55:00,51.24,51.31,51.2,51.21,28800.0,37.3358,37.3868,37.3066,37.3139,28800.0
2011-07-01 12:00:00,51.22,51.34,51.22,51.34,36200.0,37.3212,37.4086,37.3212,37.4086,36200.0
2011-07-01 12:05:00,51.32,51.42,51.32,51.38,26000.0,37.394,37.4669,37.394,37.4378,26000.0
2011-07-01 12:10:00,51.39,51.45,51.38,51.4,10800.0,37.445,37.4888,37.4378,37.4523,10800.0
2011-07-01 12:15:00,51.4,51.48,51.34,51.46,20600.0,37.4523,37.5106,37.4086,37.4961,20600.0
2011-07-01 12:20:00,51.44,51.51,51.42,51.48,20800.0,37.4815,37.5325,37.4669,37.5106,20800.0
2011-07-01 12:25:00,51.48,51.52,51.47,51.5,34400.0,37.5106,37.5398,37.5033,37.5252,34400.0
2011-07-01 12:30:00,51.48,51.49,51.43,51.46,22200.0,37.5106,37.5179,37.4742,37.4961,22200.0
2011-07-01 12:35:00,51.46,51.52,51.44,51.51,34800.0,37.4961,37.5398,37.4815,37.5325,34800.0
2011-07-01 12:40:00,51.51,51.52,51.48,51.49,36600.0,37.5325,37.5398,37.5106,37.5179,36600.0
2011-07-01 12:45:00,51.49,51.54,51.46,51.52,130800.0,37.5179,37.5543,37.4961,37.5398,130800.0
2011-07-01 12:50:00,51.55,51.56,51.49,51.52,82600.0,37.5616,37.5689,37.5179,37.5398,82600.0
2011-07-01 12:55:00,51.53,51.55,51.49,51.5,54600.0,37.5471,37.5616,37.5179,37.5252,54600.0
2011-07-01 13:00:00,51.49,51.54,51.48,51.54,34400.0,37.5179,37.5543,37.5106,37.5543,34400.0
2011-07-01 13:05:00,51.54,51.59,51.48,51.55,70000.0,37.5543,37.5908,37.5106,37.5616,70000.0
2011-07-01 13:10:00,51.55,51.55,51.48,51.49,12400.0,37.5616,37.5616,37.5106,37.5179,12400.0
2011-07-01 13:15:00,51.51,51.56,51.49,51.49,34800.0,37.5325,37.5689,37.5179,37.5179,34800.0
2011-07-01 13:20:00,51.51,51.53,51.29,51.52,172600.0,37.5325,37.5471,37.3722,37.5398,172600.0
2011-07-01 13:25:00,51.51,51.54,51.43,51.52,93000.0,37.5325,37.5543,37.4742,37.5398,93000.0
2011-07-01 13:30:00,51.52,51.57,51.49,51.52,22000.0,37.5398,37.5762,37.5179,37.5398,22000.0
2011-07-01 13:35:00,51.54,51.63,51.51,51.63,35000.0,37.5543,37.6199,37.5325,37.6199,35000.0
2011-07-01 13:40:00,51.63,51.65,51.59,51.63,72600.0,37.6199,37.6345,37.5908,37.6199,72600.0
2011-07-01 13:45:00,51.62,51.65,51.59,51.6,28000.0,37.6126,37.6345,37.5908,37.5981,28000.0
2011-07-01 13:50:00,51.61,51.65,51.58,51.6,135400.0,37.6054,37.6345,37.5835,37.5981,135400.0
2011-07-01 13:55:00,51.63,51.76,51.62,51.76,159400.0,37.6199,37.7146,37.6126,37.7146,159400.0
2011-07-01 14:00:00,51.76,51.77,51.63,51.63,77000.0,37.7146,37.7219,37.6199,37.6199,77000.0
2011-07-01 14:05:00,51.65,51.69,51.65,51.67,178800.0,37.6345,37.6636,37.6345,37.6491,178800.0
2011-07-01 14:10:00,51.67,51.71,51.65,51.69,37000.0,37.6491,37.6782,37.6345,37.6636,37000.0
2011-07-01 14:15:00,51.69,51.73,51.65,51.71,44400.0,37.6636,37.6928,37.6345,37.6782,44400.0
2011-07-01 14:20:00,51.7,51.72,51.66,51.67,50800.0,37.6709,37.6855,37.6418,37.6491,50800.0
2011-07-01 14:25:00,51.68,51.71,51.66,51.67,22200.0,37.6564,37.6782,37.6418,37.6491,22200.0
2011-07-01 14:30:00,51.69,51.72,51.66,51.68,48800.0,37.6636,37.6855,37.6418,37.6564,48800.0
2011-07-01 14:35:00,51.68,51.68,51.65,51.66,41400.0,37.6564,37.6564,37.6345,37.6418,41400.0
2011-07-01 14:40:00,51.67,51.7,51.65,51.68,75200.0,37.6491,37.6709,37.6345,37.6564,75200.0
2011-07-01 14:45:00,51.69,51.71,51.67,51.67,49200.0,37.6636,37.6782,37.6491,37.6491,49200.0
2011-07-01 14:50:00,51.68,51.7,51.65,51.65,56200.0,37.6564,37.6709,37.6345,37.6345,56200.0
2011-07-01 14:55:00,51.63,51.69,51.63,51.66,158800.0,37.6199,37.6636,37.6199,37.6418,158800.0
2011-07-01 15:00:00,51.67,51.71,51.66,51.66,46600.0,37.6491,37.6782,37.6418,37.6418,46600.0
2011-07-01 15:05:00,51.67,51.71,51.63,51.66,37000.0,37.6491,37.6782,37.6199,37.6418,37000.0
2011-07-01 15:10:00,51.65,51.71,51.62,51.66,102800.0,37.6345,37.6782,37.6126,37.6418,102800.0
2011-07-01 15:15:00,51.66,51.67,51.63,51.65,48600.0,37.6418,37.6491,37.6199,37.6345,48600.0
2011-07-01 15:20:00,51.64,51.65,51.6,51.65,43800.0,37.6272,37.6345,37.5981,37.6345,43800.0
2011-07-01 15:25:00,51.63,51.67,51.59,51.63,174400.0,37.6199,37.6491,37.5908,37.6199,174400.0
2011-07-01 15:30:00,51.62,51.63,51.59,51.6,89800.0,37.6126,37.6199,37.5908,37.5981,89800.0
2011-07-01 15:35:00,51.59,51.62,51.55,51.61,68800.0,37.5908,37.6126,37.5616,37.6054,68800.0
2011-07-01 15:40:00,51.61,51.66,51.58,51.6,78200.0,37.6054,37.6418,37.5835,37.5981,78200.0
2011-07-01 15:45:00,51.6,51.64,51.54,51.55,168400.0,37.5981,37.6272,37.5543,37.5616,168400.0
2011-07-01 15:50:00,51.55,51.55,51.49,51.49,299000.0,37.5616,37.5616,37.5179,37.5179,299000.0
2011-07-01 15:55:00,51.49,51.57,51.47,51.55,266200.0,37.5179,37.5762,37.5033,37.5616,266200.0
2011-07-05 09:30:00,51.66,52.23,51.63,52.2,104000.0,37.6418,38.0571,37.6199,38.0353,104000.0
2011-07-05 09:35:00,52.2,52.22,51.85,52.02,48600.0,38.0353,38.0498,37.7802,37.9041,48600.0
2011-07-05 09:40:00,52.02,52.38,51.93,52.38,59400.0,37.9041,38.1664,37.8385,38.1664,59400.0
2011-07-05 09:45:00,52.35,52.42,52.25,52.26,42400.0,38.1445,38.1956,38.0717,38.079,42400.0
2011-07-05 09:50:00,52.25,52.38,52.16,52.2,36400.0,38.0717,38.1664,38.0061,38.0353,36400.0
2011-07-05 09:55:00,52.2,52.27,52.12,52.19,25200.0,38.0353,38.0863,37.977,38.028,25200.0
2011-07-05 10:00:00,52.21,52.45,52.16,52.36,43000.0,38.0425,38.2174,38.0061,38.1518,43000.0
2011-07-05 10:05:00,52.36,52.49,52.35,52.4,34400.0,38.1518,38.2466,38.1445,38.181,34400.0
2011-07-05 10:10:00,52.39,52.4,52.33,52.39,21000.0,38.1737,38.181,38.13,38.1737,21000.0
2011-07-05 10:15:00,52.36,52.38,52.15,52.15,40600.0,38.1518,38.1664,37.9988,37.9988,40600.0
2011-07-05 10:20:00,52.18,52.22,52.13,52.14,19200.0,38.0207,38.0498,37.9842,37.9915,19200.0
2011-07-05 10:25:00,52.13,52.29,52.13,52.24,24000.0,37.9842,38.1008,37.9842,38.0644,24000.0
2011-07-05 10:30:00,52.24,52.25,52.17,52.17,33200.0,38.0644,38.0717,38.0134,38.0134,33200.0
2011-07-05 10:35:00,52.16,52.29,52.13,52.24,104200.0,38.0061,38.1008,37.9842,38.0644,104200.0
2011-07-05 10:40:00,52.24,52.31,52.23,52.27,34200.0,38.0644,38.1154,38.0571,38.0863,34200.0
2011-07-05 10:45:00,52.28,52.32,52.23,52.23,18200.0,38.0935,38.1227,38.0571,38.0571,18200.0
2011-07-05 10:50:00,52.23,52.26,52.14,52.22,13800.0,38.0571,38.079,37.9915,38.0498,13800.0
2011-07-05 10:55:00,52.22,52.27,52.22,52.27,9400.0,38.0498,38.0863,38.0498,38.0863,9400.0
2011-07-05 11:00:00,52.31,52.33,52.16,52.18,11000.0,38.1154,38.13,38.0061,38.0207,11000.0
2011-07-05 11:05:00,52.16,52.21,52.15,52.19,8000.0,38.0061,38.0425,37.9988,38.028,8000.0
2011-07-05 11:10:00,52.18,52.22,52.14,52.18,12600.0,38.0207,38.0498,37.9915,38.0207,12600.0
2011-07-05 11:15:00,52.2,52.22,52.13,52.15,48800.0,38.0353,38.0498,37.9842,37.9988,48800.0
2011-07-05 11:20:00,52.16,52.17,52.01,52.01,14000.0,38.0061,38.0134,37.8968,37.8968,14000.0
2011-07-05 11:25:00,52.02,52.03,51.91,51.94,23600.0,37.9041,37.9114,37.8239,37.8458,23600.0
2011-07-05 11:30:00,51.94,52.05,51.92,51.99,23800.0,37.8458,37.926,37.8312,37.8822,23800.0
2011-07-05 11:35:00,51.99,52.09,51.99,52.01,16600.0,37.8822,37.9551,37.8822,37.8968,16600.0
2011-07-05 11:40:00,52.02,52.02,51.91,51.92,36200.0,37.9041,37.9041,37.8239,37.8312,36200.0
2011-07-05 11:45:00,51.94,52.06,51.93,52.06,11800.0,37.8458,37.9332,37.8385,37.9332,11800.0
2011-07-05 11:50:00,52.07,52.07,52.0,52.07,18000.0,37.9405,37.9405,37.8895,37.9405,18000.0
2011-07-05 11:55:00,52.08,52.11,52.05,52.08,29800.0,37.9478,37.9697,37.926,37.9478,29800.0
2011-07-05 12:00:00,52.09,52.1,51.99,52.01,28400.0,37.9551,37.9624,37.8822,37.8968,28400.0
2011-07-05 12:05:00,52.01,52.07,51.97,52.07,24600.0,37.8968,37.9405,37.8677,37.9405,24600.0
2011-07-05 12:10:00,52.07,52.09,51.99,51.99,28200.0,37.9405,37.9551,37.8822,37.8822,28200.0
2011-07-05 12:15:00,51.99,52.02,51.97,51.98,17800.0,37.8822,37.9041,37.8677,37.8749,17800.0
2011-07-05 12:20:00,51.99,51.99,51.92,51.96,13600.0,37.8822,37.8822,37.8312,37.8604,13600.0
2011-07-05 12:25:00,51.94,51.99,51.91,51.99,6000.0,37.8458,37.8822,37.8239,37.8822,6000.0
2011-07-05 12:30:00,51.99,52.02,51.96,51.96,10600.0,37.8822,37.9041,37.8604,37.8604,10600.0
2011-07-05 12:35:00,51.95,51.96,51.88,51.88,34600.0,37.8531,37.8604,37.8021,37.8021,34600.0
2011-07-05 12:40:00,51.89,51.97,51.86,51.86,21400.0,37.8094,37.8677,37.7875,37.7875,21400.0
2011-07-05 12:45:00,51.88,51.89,51.83,51.85,11600.0,37.8021,37.8094,37.7657,37.7802,11600.0
2011-07-05 12:50:00,51.84,51.93,51.84,51.93,11400.0,37.7729,37.8385,37.7729,37.8385,11400.0
2011-07-05 12:55:00,51.93,51.94,51.85,51.88,22000.0,37.8385,37.8458,37.7802,37.8021,22000.0
2011-07-05 13:00:00,51.88,51.96,51.85,51.92,24400.0,37.8021,37.8604,37.7802,37.8312,24400.0
2011-07-05 13:05:00,51.92,51.94,51.86,51.9,11200.0,37.8312,37.8458,37.7875,37.8167,11200.0
2011-07-05 13:10:00,51.89,51.91,51.82,51.85,87600.0,37.8094,37.8239,37.7584,37.7802,87600.0
2011-07-05 13:15:00,51.85,51.88,51.83,51.83,36600.0,37.7802,37.8021,37.7657,37.7657,36600.0
2011-07-05 13:20:00,51.83,51.85,51.77,51.8,44800.0,37.7657,37.7802,37.7219,37.7438,44800.0
2011-07-05 13:25:00,51.79,51.8,51.76,51.78,10000.0,37.7365,37.7438,37.7146,37.7292,10000.0
2011-07-05 13:30:00,51.79,51.8,51.74,51.76,41000.0,37.7365,37.7438,37.7001,37.7146,41000.0
2011-07-05 13:35:00,51.74,51.79,51.72,51.77,40800.0,37.7001,37.7365,37.6855,37.7219,40800.0
2011-07-05 13:40:00,51.77,51.81,51.76,51.79,30600.0,37.7219,37.7511,37.7146,37.7365,30600.0
2011-07-05 13:45:00,51.81,51.88,51.78,51.87,19400.0,37.7511,37.8021,37.7292,37.7948,19400.0
2011-07-05 13:50:00,51.87,51.87,51.81,51.81,7400.0,37.7948,37.7948,37.7511,37.7511,7400.0
2011-07-05 13:55:00,51.81,51.84,51.81,51.81,26800.0,37.7511,37.7729,37.7511,37.7511,26800.0
2011-07-05 14:00:00,51.82,51.83,51.57,51.63,46400.0,37.7584,37.7657,37.5762,37.6199,46400.0
2011-07-05 14:05:00,51.63,51.67,51.58,51.63,23600.0,37.6199,37.6491,37.5835,37.6199,23600.0
2011-07-05 14:10:00,51.63,51.72,51.63,51.71,17600.0,37.6199,37.6855,37.6199,37.6782,17600.0
2011-07-05 14:15:00,51.71,51.72,51.59,51.62,26600.0,37.6782,37.6855,37.5908,37.6126,26600.0
2011-07-05 14:20:00,51.59,51.61,51.48,51.6,26800.0,37.5908,37.6054,37.5106,37.5981,26800.0
2011-07-05 14:25:00,51.58,51.6,51.51,51.58,22200.0,37.5835,37.5981,37.5325,37.5835,22200.0
2011-07-05 14:30:00,51.56,51.6,51.55,51.56,13400.0,37.5689,37.5981,37.5616,37.5689,13400.0
2011-07-05 14:35:00,51.58,51.73,51.55,51.72,27000.0,37.5835,37.6928,37.5616,37.6855,27000.0
2011-07-05 14:40:00,51.71,51.71,51.65,51.65,24200.0,37.6782,37.6782,37.6345,37.6345,24200.0
2011-07-05 14:45:00,51.65,51.71,51.6,51.7,24400.0,37.6345,37.6782,37.5981,37.6709,24400.0
2011-07-05 14:50:00,51.67,51.73,51.67,51.7,19800.0,37.6491,37.6928,37.6491,37.6709,19800.0
2011-07-05 14:55:00,51.69,51.77,51.65,51.74,18200.0,37.6636,37.7219,37.6345,37.7001,18200.0
2011-07-05 15:00:00,51.74,51.76,51.67,51.68,32200.0,37.7001,37.7146,37.6491,37.6564,32200.0
2011-07-05 15:05:00,51.69,51.8,51.69,51.76,44800.0,37.6636,37.7438,37.6636,37.7146,44800.0
2011-07-05 15:10:00,51.78,51.79,51.68,51.68,28400.0,37.7292,37.7365,37.6564,37.6564,28400.0
2011-07-05 15:15:00,51.68,51.74,51.64,51.68,47600.0,37.6564,37.7001,37.6272,37.6564,47600.0
2011-07-05 15:20:00,51.69,51.72,51.65,51.68,167600.0,37.6636,37.6855,37.6345,37.6564,167600.0
2011-07-05 15:25:00,51.68,51.7,51.64,51.65,56800.0,37.6564,37.6709,37.6272,37.6345,56800.0
2011-07-05 15:30:00,51.67,51.69,51.63,51.65,75000.0,37.6491,37.6636,37.6199,37.6345,75000.0
2011-07-05 15:35:00,51.63,51.7,51.62,51.68,44600.0,37.6199,37.6709,37.6126,37.6564,44600.0
2011-07-05 15:40:00,51.68,51.69,51.62,51.68,45600.0,37.6564,37.6636,37.6126,37.6564,45600.0
2011-07-05 15:45:00,51.68,51.68,51.58,51.6,129600.0,37.6564,37.6564,37.5835,37.5981,129600.0
2011-07-05 15:50:00,51.6,51.65,51.57,51.62,50000.0,37.5981,37.6345,37.5762,37.6126,50000.0
2011-07-05 15:55:00,51.62,51.66,51.58,51.65,122000.0,37.6126,37.6418,37.5835,37.6345,122000.0
2011-07-06 09:30:00,51.52,51.66,51.4,51.52,46400.0,37.5398,37.6418,37.4523,37.5398,46400.0
2011-07-06 09:35:00,51.52,51.52,51.32,51.33,33200.0,37.5398,37.5398,37.394,37.4013,33200.0
2011-07-06 09:40:00,51.32,51.33,51.15,51.2,16800.0,37.394,37.4013,37.2702,37.3066,16800.0
2011-07-06 09:45:00,51.2,51.24,51.13,51.14,24200.0,37.3066,37.3358,37.2556,37.2629,24200.0
2011-07-06 09:50:00,51.14,51.25,51.14,51.19,24600.0,37.2629,37.343,37.2629,37.2993,24600.0
2011-07-06 09:55:00,51.16,51.3,51.16,51.17,13000.0,37.2775,37.3795,37.2775,37.2847,13000.0
2011-07-06 10:00:00,51.17,51.31,51.06,51.18,41400.0,37.2847,37.3868,37.2046,37.292,41400.0
2011-07-06 10:05:00,51.17,51.17,51.02,51.11,29600.0,37.2847,37.2847,37.1755,37.241,29600.0
2011-07-06 10:10:00,51.1,51.15,51.0,51.04,21200.0,37.2337,37.2702,37.1609,37.19,21200.0
2011-07-06 10:15:00,51.03,51.03,50.95,50.98,29200.0,37.1827,37.1827,37.1244,37.1463,29200.0
2011-07-06 10:20:00,50.99,51.13,50.96,51.13,11200.0,37.1536,37.2556,37.1317,37.2556,11200.0
2011-07-06 10:25:00,51.15,51.26,51.13,51.26,17400.0,37.2702,37.3503,37.2556,37.3503,17400.0
2011-07-06 10:30:00,51.25,51.33,51.2,51.31,16600.0,37.343,37.4013,37.3066,37.3868,16600.0
2011-07-06 10:35:00,51.34,51.37,51.3,51.37,17400.0,37.4086,37.4305,37.3795,37.4305,17400.0
2011-07-06 10:40:00,51.35,51.36,51.25,51.26,9800.0,37.4159,37.4232,37.343,37.3503,9800.0
2011-07-06 10:45:00,51.26,51.31,51.22,51.27,37400.0,37.3503,37.3868,37.3212,37.3576,37400.0
2011-07-06 10:50:00,51.3,51.35,51.21,51.25,45600.0,37.3795,37.4159,37.3139,37.343,45600.0
2011-07-06 10:55:00,51.24,51.32,51.22,51.22,28400.0,37.3358,37.394,37.3212,37.3212,28400.0
2011-07-06 11:00:00,51.23,51.23,51.04,51.05,82000.0,37.3285,37.3285,37.19,37.1973,82000.0
2011-07-06 11:05:00,51.07,51.07,50.92,50.95,76400.0,37.2119,37.2119,37.1026,37.1244,76400.0
2011-07-06 11:10:00,50.94,50.99,50.94,50.97,19800.0,37.1172,37.1536,37.1172,37.139,19800.0
2011-07-06 11:15:00,51.0,51.01,50.9,50.96,60800.0,37.1609,37.1682,37.088,37.1317,60800.0
2011-07-06 11:20:00,50.97,51.01,50.95,50.98,21400.0,37.139,37.1682,37.1244,37.1463,21400.0
2011-07-06 11:25:00,50.99,51.06,50.98,51.04,18600.0,37.1536,37.2046,37.1463,37.19,18600.0
2011-07-06 11:30:00,51.06,51.1,51.02,51.05,26200.0,37.2046,37.2337,37.1755,37.1973,26200.0
2011-07-06 11:35:00,51.03,51.1,51.01,51.05,28400.0,37.1827,37.2337,37.1682,37.1973,28400.0
2011-07-06 11:40:00,51.05,51.09,51.01,51.07,24600.0,37.1973,37.2265,37.1682,37.2119,24600.0
2011-07-06 11:45:00,51.06,51.1,51.04,51.07,16600.0,37.2046,37.2337,37.19,37.2119,16600.0
2011-07-06 11:50:00,51.07,51.1,51.07,51.09,32800.0,37.2119,37.2337,37.2119,37.2265,32800.0
2011-07-06 11:55:00,51.09,51.15,51.08,51.08,19400.0,37.2265,37.2702,37.2192,37.2192,19400.0
2011-07-06 12:00:00,51.08,51.1,51.07,51.08,23000.0,37.2192,37.2337,37.2119,37.2192,23000.0
2011-07-06 12:05:00,51.08,51.08,51.02,51.02,11400.0,37.2192,37.2192,37.1755,37.1755,11400.0
2011-07-06 12:10:00,51.03,51.1,51.02,51.09,33000.0,37.1827,37.2337,37.1755,37.2265,33000.0
2011-07-06 12:15:00,51.09,51.13,51.08,51.13,10600.0,37.2265,37.2556,37.2192,37.2556,10600.0
2011-07-06 12:20:00,51.12,51.12,51.06,51.07,20000.0,37.2483,37.2483,37.2046,37.2119,20000.0
2011-07-06 12:25:00,51.07,51.12,51.06,51.07,16400.0,37.2119,37.2483,37.2046,37.2119,16400.0
2011-07-06 12:30:00,51.07,51.09,51.02,51.07,23200.0,37.2119,37.2265,37.1755,37.2119,23200.0
2011-07-06 12:35:00,51.08,51.17,51.05,51.17,46200.0,37.2192,37.2847,37.1973,37.2847,46200.0
2011-07-06 12:40:00,51.19,51.2,51.16,51.18,40600.0,37.2993,37.3066,37.2775,37.292,40600.0
2011-07-06 12:45:00,51.16,51.17,51.12,51.15,12400.0,37.2775,37.2847,37.2483,37.2702,12400.0
2011-07-06 12:50:00,51.13,51.15,51.09,51.1,10000.0,37.2556,37.2702,37.2265,37.2337,10000.0
2011-07-06 12:55:00,51.09,51.2,51.09,51.19,19600.0,37.2265,37.3066,37.2265,37.2993,19600.0
2011-07-06 13:00:00,51.2,51.24,51.17,51.2,21600.0,37.3066,37.3358,37.2847,37.3066,21600.0
2011-07-06 13:05:00,51.19,51.21,51.14,51.15,9800.0,37.2993,37.3139,37.2629,37.2702,9800.0
2011-07-06 13:10:00,51.13,51.16,51.1,51.12,11400.0,37.2556,37.2775,37.2337,37.2483,11400.0
2011-07-06 13:15:00,51.12,51.17,51.11,51.12,8200.0,37.2483,37.2847,37.241,37.2483,8200.0
2011-07-06 13:20:00,51.15,51.17,51.08,51.08,10800.0,37.2702,37.2847,37.2192,37.2192,10800.0
2011-07-06 13:25:00,51.1,51.12,51.08,51.12,10800.0,37.2337,37.2483,37.2192,37.2483,10800.0
2011-07-06 13:30:00,51.12,51.12,51.05,51.06,20800.0,37.2483,37.2483,37.1973,37.2046,20800.0
2011-07-06 13:35:00,51.06,51.08,51.04,51.08,17600.0,37.2046,37.2192,37.19,37.2192,17600.0
2011-07-06 13:40:00,51.06,51.06,51.0,51.06,18600.0,37.2046,37.2046,37.1609,37.2046,18600.0
2011-07-06 13:45:00,51.06,51.06,51.04,51.05,11000.0,37.2046,37.2046,37.19,37.1973,11000.0
2011-07-06 13:50:00,51.05,51.06,51.02,51.06,6400.0,37.1973,37.2046,37.1755,37.2046,6400.0
2011-07-06 13:55:00,51.05,51.06,51.03,51.04,19200.0,37.1973,37.2046,37.1827,37.19,19200.0
2011-07-06 14:00:00,51.03,51.07,51.03,51.04,10000.0,37.1827,37.2119,37.1827,37.19,10000.0
2011-07-06 14:05:00,51.05,51.06,51.0,51.02,29800.0,37.1973,37.2046,37.1609,37.1755,29800.0
2011-07-06 14:10:00,51.02,51.04,50.96,50.96,16000.0,37.1755,37.19,37.1317,37.1317,16000.0
2011-07-06 14:15:00,50.96,50.97,50.91,50.92,20800.0,37.1317,37.139,37.0953,37.1026,20800.0
2011-07-06 14:20:00,50.93,50.95,50.88,50.91,23000.0,37.1099,37.1244,37.0734,37.0953,23000.0
2011-07-06 14:25:00,50.92,50.96,50.91,50.94,20200.0,37.1026,37.1317,37.0953,37.1172,20200.0
2011-07-06 14:30:00,50.94,50.97,50.93,50.96,21000.0,37.1172,37.139,37.1099,37.1317,21000.0
2011-07-06 14:35:00,50.95,50.99,50.93,50.98,20400.0,37.1244,37.1536,37.1099,37.1463,20400.0
2011-07-06 14:40:00,50.98,51.04,50.96,51.04,15000.0,37.1463,37.19,37.1317,37.19,15000.0
2011-07-06 14:45:00,51.04,51.11,51.0,51.1,39600.0,37.19,37.241,37.1609,37.2337,39600.0
2011-07-06 14:50:00,51.09,51.1,51.03,51.06,20800.0,37.2265,37.2337,37.1827,37.2046,20800.0
2011-07-06 14:55:00,51.07,51.15,51.04,51.04,34400.0,37.2119,37.2702,37.19,37.19,34400.0
2011-07-06 15:00:00,51.02,51.08,51.02,51.04,26600.0,37.1755,37.2192,37.1755,37.19,26600.0
2011-07-06 15:05:00,51.04,51.14,51.01,51.13,22400.0,37.19,37.2629,37.1682,37.2556,22400.0
2011-07-06 15:10:00,51.13,51.17,51.07,51.09,12400.0,37.2556,37.2847,37.2119,37.2265,12400.0
2011-07-06 15:15:00,51.07,51.1,51.04,51.1,19800.0,37.2119,37.2337,37.19,37.2337,19800.0
2011-07-06 15:20:00,51.09,51.12,51.08,51.09,17400.0,37.2265,37.2483,37.2192,37.2265,17400.0
2011-07-06 15:25:00,51.1,51.18,51.1,51.15,59800.0,37.2337,37.292,37.2337,37.2702,59800.0
2011-07-06 15:30:00,51.15,51.19,51.15,51.16,63000.0,37.2702,37.2993,37.2702,37.2775,63000.0
2011-07-06 15:35:00,51.16,51.19,51.15,51.17,35200.0,37.2775,37.2993,37.2702,37.2847,35200.0
2011-07-06 15:40:00,51.18,51.25,51.18,51.22,44400.0,37.292,37.343,37.292,37.3212,44400.0
2011-07-06 15:45:00,51.23,51.23,51.16,51.18,69400.0,37.3285,37.3285,37.2775,37.292,69400.0
2011-07-06 15:50:00,51.19,51.24,51.18,51.2,75000.0,37.2993,37.3358,37.292,37.3066,75000.0
2011-07-06 15:55:00,51.2,51.22,51.11,51.16,210800.0,37.3066,37.3212,37.241,37.2775,210800.0
2011-07-07 09:30:00,51.84,51.99,51.77,51.82,85800.0,37.7729,37.8822,37.7219,37.7584,85800.0
2011-07-07 09:35:00,51.83,51.98,51.58,51.62,104600.0,37.7657,37.8749,37.5835,37.6126,104600.0
2011-07-07 09:40:00,51.68,51.76,51.62,51.76,42000.0,37.6564,37.7146,37.6126,37.7146,42000.0
2011-07-07 09:45:00,51.77,51.81,51.59,51.63,57200.0,37.7219,37.7511,37.5908,37.6199,57200.0
2011-07-07 09:50:00,51.66,51.84,51.63,51.77,69800.0,37.6418,37.7729,37.6199,37.7219,69800.0
2011-07-07 09:55:00,51.77,51.85,51.7,51.84,36600.0,37.7219,37.7802,37.6709,37.7729,36600.0
2011-07-07 10:00:00,51.85,51.89,51.77,51.86,37200.0,37.7802,37.8094,37.7219,37.7875,37200.0
2011-07-07 10:05:00,51.85,51.9,51.83,51.85,23200.0,37.7802,37.8167,37.7657,37.7802,23200.0
2011-07-07 10:10:00,51.87,51.88,51.8,51.84,22800.0,37.7948,37.8021,37.7438,37.7729,22800.0
2011-07-07 10:15:00,51.81,51.85,51.76,51.8,67000.0,37.7511,37.7802,37.7146,37.7438,67000.0
2011-07-07 10:20:00,51.8,51.82,51.7,51.7,100800.0,37.7438,37.7584,37.6709,37.6709,100800.0
2011-07-07 10:25:00,51.71,51.71,51.68,51.68,35000.0,37.6782,37.6782,37.6564,37.6564,35000.0
2011-07-07 10:30:00,51.67,51.67,51.44,51.46,86800.0,37.6491,37.6491,37.4815,37.4961,86800.0
2011-07-07 10:35:00,51.46,51.47,51.37,51.47,48000.0,37.4961,37.5033,37.4305,37.5033,48000.0
2011-07-07 10:40:00,51.47,51.56,51.45,51.48,35200.0,37.5033,37.5689,37.4888,37.5106,35200.0
2011-07-07 10:45:00,51.49,51.54,51.43,51.46,13800.0,37.5179,37.5543,37.4742,37.4961,13800.0
2011-07-07 10:50:00,51.48,51.48,51.41,51.45,7200.0,37.5106,37.5106,37.4596,37.4888,7200.0
2011-07-07 10:55:00,51.44,51.5,51.37,51.5,18800.0,37.4815,37.5252,37.4305,37.5252,18800.0
2011-07-07 11:00:00,51.47,51.51,51.4,51.47,21600.0,37.5033,37.5325,37.4523,37.5033,21600.0
2011-07-07 11:05:00,51.48,51.5,51.4,51.42,37600.0,37.5106,37.5252,37.4523,37.4669,37600.0
2011-07-07 11:10:00,51.41,51.47,51.39,51.47,15600.0,37.4596,37.5033,37.445,37.5033,15600.0
2011-07-07 11:15:00,51.47,51.47,51.39,51.4,21000.0,37.5033,37.5033,37.445,37.4523,21000.0
2011-07-07 11:20:00,51.41,51.44,51.38,51.44,13800.0,37.4596,37.4815,37.4378,37.4815,13800.0
2011-07-07 11:25:00,51.41,51.51,51.4,51.47,18000.0,37.4596,37.5325,37.4523,37.5033,18000.0
2011-07-07 11:30:00,51.46,51.52,51.43,51.46,16000.0,37.4961,37.5398,37.4742,37.4961,16000.0
2011-07-07 11:35:00,51.44,51.44,51.27,51.3,29200.0,37.4815,37.4815,37.3576,37.3795,29200.0
2011-07-07 11:40:00,51.29,51.32,51.22,51.28,36400.0,37.3722,37.394,37.3212,37.3649,36400.0
2011-07-07 11:45:00,51.29,51.35,51.26,51.3,26000.0,37.3722,37.4159,37.3503,37.3795,26000.0
2011-07-07 11:50:00,51.31,51.35,51.3,51.35,8800.0,37.3868,37.4159,37.3795,37.4159,8800.0
2011-07-07 11:55:00,51.34,51.38,51.32,51.35,10600.0,37.4086,37.4378,37.394,37.4159,10600.0
2011-07-07 12:00:00,51.36,51.36,51.3,51.34,12800.0,37.4232,37.4232,37.3795,37.4086,12800.0
2011-07-07 12:05:00,51.32,51.34,51.31,51.33,15000.0,37.394,37.4086,37.3868,37.4013,15000.0
2011-07-07 12:10:00,51.33,51.37,51.33,51.33,10400.0,37.4013,37.4305,37.4013,37.4013,10400.0
2011-07-07 12:15:00,51.33,51.34,51.31,51.32,27000.0,37.4013,37.4086,37.3868,37.394,27000.0
2011-07-07 12:20:00,51.32,51.35,51.29,51.3,35200.0,37.394,37.4159,37.3722,37.3795,35200.0
2011-07-07 12:25:00,51.31,51.34,51.27,51.27,17200.0,37.3868,37.4086,37.3576,37.3576,17200.0
2011-07-07 12:30:00,51.27,51.37,51.27,51.33,13600.0,37.3576,37.4305,37.3576,37.4013,13600.0
2011-07-07 12:35:00,51.35,51.36,51.31,51.34,22000.0,37.4159,37.4232,37.3868,37.4086,22000.0
2011-07-07 12:40:00,51.33,51.34,51.3,51.3,8200.0,37.4013,37.4086,37.3795,37.3795,8200.0
2011-07-07 12:45:00,51.28,51.37,51.28,51.31,16000.0,37.3649,37.4305,37.3649,37.3868,16000.0
2011-07-07 12:50:00,51.31,51.33,51.24,51.26,39800.0,37.3868,37.4013,37.3358,37.3503,39800.0
2011-07-07 12:55:00,51.26,51.31,51.25,51.3,21400.0,37.3503,37.3868,37.343,37.3795,21400.0
2011-07-07 13:00:00,51.27,51.31,51.27,51.31,12200.0,37.3576,37.3868,37.3576,37.3868,12200.0
2011-07-07 13:05:00,51.31,51.38,51.31,51.36,20600.0,37.3868,37.4378,37.3868,37.4232,20600.0
2011-07-07 13:10:00,51.35,51.37,51.32,51.35,52000.0,37.4159,37.4305,37.394,37.4159,52000.0
2011-07-07 13:15:00,51.36,51.46,51.35,51.46,29600.0,37.4232,37.4961,37.4159,37.4961,29600.0
2011-07-07 13:20:00,51.46,51.58,51.46,51.58,84200.0,37.4961,37.5835,37.4961,37.5835,84200.0
2011-07-07 13:25:00,51.58,51.6,51.55,51.6,88000.0,37.5835,37.5981,37.5616,37.5981,88000.0
2011-07-07 13:30:00,51.58,51.58,51.52,51.55,23000.0,37.5835,37.5835,37.5398,37.5616,23000.0
2011-07-07 13:35:00,51.55,51.63,51.55,51.63,22000.0,37.5616,37.6199,37.5616,37.6199,22000.0
2011-07-07 13:40:00,51.63,51.72,51.62,51.7,58600.0,37.6199,37.6855,37.6126,37.6709,58600.0
2011-07-07 13:45:00,51.7,51.72,51.67,51.69,27200.0,37.6709,37.6855,37.6491,37.6636,27200.0
2011-07-07 13:50:00,51.69,51.71,51.69,51.69,14000.0,37.6636,37.6782,37.6636,37.6636,14000.0
2011-07-07 13:55:00,51.69,51.71,51.64,51.68,35800.0,37.6636,37.6782,37.6272,37.6564,35800.0
2011-07-07 14:00:00,51.66,51.7,51.63,51.68,26200.0,37.6418,37.6709,37.6199,37.6564,26200.0
2011-07-07 14:05:00,51.69,51.76,51.66,51.76,21600.0,37.6636,37.7146,37.6418,37.7146,21600.0
2011-07-07 14:10:00,51.76,51.79,51.74,51.76,33800.0,37.7146,37.7365,37.7001,37.7146,33800.0
2011-07-07 14:15:00,51.77,51.84,51.77,51.84,22000.0,37.7219,37.7729,37.7219,37.7729,22000.0
2011-07-07 14:20:00,51.81,51.85,51.8,51.85,19600.0,37.7511,37.7802,37.7438,37.7802,19600.0
2011-07-07 14:25:00,51.85,51.9,51.84,51.85,35400.0,37.7802,37.8167,37.7729,37.7802,35400.0
2011-07-07 14:30:00,51.85,51.92,51.85,51.88,41400.0,37.7802,37.8312,37.7802,37.8021,41400.0
2011-07-07 14:35:00,51.86,51.88,51.76,51.78,37400.0,37.7875,37.8021,37.7146,37.7292,37400.0
2011-07-07 14:40:00,51.81,51.93,51.81,51.91,19600.0,37.7511,37.8385,37.7511,37.8239,19600.0
2011-07-07 14:45:00,51.91,51.92,51.82,51.83,38600.0,37.8239,37.8312,37.7584,37.7657,38600.0
2011-07-07 14:50:00,51.82,51.85,51.82,51.83,30600.0,37.7584,37.7802,37.7584,37.7657,30600.0
2011-07-07 14:55:00,51.83,51.84,51.79,51.81,14000.0,37.7657,37.7729,37.7365,37.7511,14000.0
2011-07-07 15:00:00,51.8,51.82,51.79,51.81,31800.0,37.7438,37.7584,37.7365,37.7511,31800.0
2011-07-07 15:05:00,51.82,51.85,51.81,51.83,28000.0,37.7584,37.7802,37.7511,37.7657,28000.0
2011-07-07 15:10:00,51.83,51.9,51.83,51.87,42600.0,37.7657,37.8167,37.7657,37.7948,42600.0
2011-07-07 15:15:00,51.87,51.87,51.82,51.82,31600.0,37.7948,37.7948,37.7584,37.7584,31600.0
2011-07-07 15:20:00,51.83,51.85,51.8,51.8,20600.0,37.7657,37.7802,37.7438,37.7438,20600.0
2011-07-07 15:25:00,51.8,51.8,51.66,51.68,78200.0,37.7438,37.7438,37.6418,37.6564,78200.0
2011-07-07 15:30:00,51.68,51.72,51.65,51.7,88400.0,37.6564,37.6855,37.6345,37.6709,88400.0
2011-07-07 15:35:00,51.69,51.85,51.69,51.85,225600.0,37.6636,37.7802,37.6636,37.7802,225600.0
2011-07-07 15:40:00,51.84,52.0,51.82,51.99,326000.0,37.7729,37.8895,37.7584,37.8822,326000.0
2011-07-07 15:45:00,52.0,52.01,51.89,51.9,182800.0,37.8895,37.8968,37.8094,37.8167,182800.0
2011-07-07 15:50:00,51.89,51.9,51.79,51.81,149000.0,37.8094,37.8167,37.7365,37.7511,149000.0
2011-07-07 15:55:00,51.8,51.8,51.69,51.77,217600.0,37.7438,37.7438,37.6636,37.7219,217600.0
2011-07-08 09:30:00,50.99,51.23,50.91,51.05,68200.0,37.1536,37.3285,37.0953,37.1973,68200.0
2011-07-08 09:35:00,51.05,51.12,50.9,50.96,156200.0,37.1973,37.2483,37.088,37.1317,156200.0
2011-07-08 09:40:00,50.97,51.23,50.97,51.21,40800.0,37.139,37.3285,37.139,37.3139,40800.0
2011-07-08 09:45:00,51.14,51.21,51.04,51.04,77600.0,37.2629,37.3139,37.19,37.19,77600.0
2011-07-08 09:50:00,51.06,51.31,51.05,51.27,38200.0,37.2046,37.3868,37.1973,37.3576,38200.0
2011-07-08 09:55:00,51.27,51.27,51.04,51.05,42200.0,37.3576,37.3576,37.19,37.1973,42200.0
2011-07-08 10:00:00,51.05,51.07,50.9,50.94,27000.0,37.1973,37.2119,37.088,37.1172,27000.0
2011-07-08 10:05:00,50.91,50.99,50.88,50.93,58400.0,37.0953,37.1536,37.0734,37.1099,58400.0
2011-07-08 10:10:00,50.93,50.97,50.77,50.82,66600.0,37.1099,37.139,36.9933,37.0297,66600.0
2011-07-08 10:15:00,50.82,50.83,50.66,50.74,47000.0,37.0297,37.037,36.9131,36.9714,47000.0
2011-07-08 10:20:00,50.74,50.85,50.72,50.81,19600.0,36.9714,37.0516,36.9569,37.0224,19600.0
2011-07-08 10:25:00,50.82,50.99,50.77,50.99,43400.0,37.0297,37.1536,36.9933,37.1536,43400.0
2011-07-08 10:30:00,50.97,51.01,50.88,50.99,49800.0,37.139,37.1682,37.0734,37.1536,49800.0
2011-07-08 10:35:00,50.98,51.13,50.98,51.1,29600.0,37.1463,37.2556,37.1463,37.2337,29600.0
2011-07-08 10:40:00,51.1,51.13,51.04,51.06,39800.0,37.2337,37.2556,37.19,37.2046,39800.0
2011-07-08 10:45:00,51.06,51.06,50.98,51.01,100400.0,37.2046,37.2046,37.1463,37.1682,100400.0
2011-07-08 10:50:00,51.01,51.02,50.92,51.02,23400.0,37.1682,37.1755,37.1026,37.1755,23400.0
2011-07-08 10:55:00,51.02,51.05,50.96,50.96,29200.0,37.1755,37.1973,37.1317,37.1317,29200.0
2011-07-08 11:00:00,50.96,50.97,50.88,50.91,22800.0,37.1317,37.139,37.0734,37.0953,22800.0
2011-07-08 11:05:00,50.88,50.94,50.84,50.84,24200.0,37.0734,37.1172,37.0443,37.0443,24200.0
2011-07-08 11:10:00,50.84,50.85,50.74,50.74,44400.0,37.0443,37.0516,36.9714,36.9714,44400.0
2011-07-08 11:15:00,50.75,50.82,50.74,50.82,12600.0,36.9787,37.0297,36.9714,37.0297,12600.0
2011-07-08 11:20:00,50.83,50.84,50.79,50.83,5800.0,37.037,37.0443,37.0079,37.037,5800.0
2011-07-08 11:25:00,50.81,50.84,50.74,50.74,33600.0,37.0224,37.0443,36.9714,36.9714,33600.0
2011-07-08 11:30:00,50.76,50.76,50.63,50.63,63000.0,36.986,36.986,36.8913,36.8913,63000.0
2011-07-08 11:35:00,50.66,50.77,50.66,50.75,43000.0,36.9131,36.9933,36.9131,36.9787,43000.0
2011-07-08 11:40:00,50.76,50.8,50.73,50.77,33200.0,36.986,37.0151,36.9641,36.9933,33200.0
2011-07-08 11:45:00,50.77,50.77,50.73,50.75,29400.0,36.9933,36.9933,36.9641,36.9787,29400.0
2011-07-08 11:50:00,50.73,50.74,50.7,50.72,11800.0,36.9641,36.9714,36.9423,36.9569,11800.0
2011-07-08 11:55:00,50.73,50.79,50.69,50.75,78000.0,36.9641,37.0079,36.935,36.9787,78000.0
2011-07-08 12:00:00,50.77,50.83,50.75,50.82,42200.0,36.9933,37.037,36.9787,37.0297,42200.0
2011-07-08 12:05:00,50.81,50.84,50.73,50.75,26600.0,37.0224,37.0443,36.9641,36.9787,26600.0
2011-07-08 12:10:00,50.74,50.77,50.67,50.68,21800.0,36.9714,36.9933,36.9204,36.9277,21800.0
2011-07-08 12:15:00,50.68,50.69,50.6,50.6,26200.0,36.9277,36.935,36.8694,36.8694,26200.0
2011-07-08 12:20:00,50.6,50.64,50.58,50.59,46600.0,36.8694,36.8986,36.8548,36.8621,46600.0
2011-07-08 12:25:00,50.59,50.6,50.58,50.6,12400.0,36.8621,36.8694,36.8548,36.8694,12400.0
2011-07-08 12:30:00,50.6,50.66,50.6,50.66,22000.0,36.8694,36.9131,36.8694,36.9131,22000.0
2011-07-08 12:35:00,50.66,50.68,50.63,50.67,12400.0,36.9131,36.9277,36.8913,36.9204,12400.0
2011-07-08 12:40:00,50.69,50.7,50.65,50.66,20600.0,36.935,36.9423,36.9059,36.9131,20600.0
2011-07-08 12:45:00,50.67,50.72,50.67,50.71,8600.0,36.9204,36.9569,36.9204,36.9496,8600.0
2011-07-08 12:50:00,50.72,50.74,50.71,50.73,16600.0,36.9569,36.9714,36.9496,36.9641,16600.0
2011-07-08 12:55:00,50.74,50.77,50.71,50.76,11400.0,36.9714,36.9933,36.9496,36.986,11400.0
2011-07-08 13:00:00,50.76,50.84,50.75,50.82,79800.0,36.986,37.0443,36.9787,37.0297,79800.0
2011-07-08 13:05:00,50.82,50.9,50.82,50.9,116800.0,37.0297,37.088,37.0297,37.088,116800.0
2011-07-08 13:10:00,50.88,50.9,50.86,50.9,47400.0,37.0734,37.088,37.0589,37.088,47400.0
2011-07-08 13:15:00,50.87,50.9,50.86,50.9,15200.0,37.0662,37.088,37.0589,37.088,15200.0
2011-07-08 13:20:00,50.88,50.9,50.87,50.9,16200.0,37.0734,37.088,37.0662,37.088,16200.0
2011-07-08 13:25:00,50.9,50.98,50.87,50.96,101800.0,37.088,37.1463,37.0662,37.1317,101800.0
2011-07-08 13:30:00,50.98,51.06,50.96,51.02,36600.0,37.1463,37.2046,37.1317,37.1755,36600.0
2011-07-08 13:35:00,51.05,51.08,51.02,51.02,48400.0,37.1973,37.2192,37.1755,37.1755,48400.0
2011-07-08 13:40:00,51.03,51.06,50.98,50.98,16200.0,37.1827,37.2046,37.1463,37.1463,16200.0
2011-07-08 13:45:00,51.0,51.01,50.84,50.84,14200.0,37.1609,37.1682,37.0443,37.0443,14200.0
2011-07-08 13:50:00,50.84,50.87,50.83,50.87,7200.0,37.0443,37.0662,37.037,37.0662,7200.0
2011-07-08 13:55:00,50.85,50.87,50.78,50.81,14000.0,37.0516,37.0662,37.0006,37.0224,14000.0
2011-07-08 14:00:00,50.79,50.8,50.69,50.7,29600.0,37.0079,37.0151,36.935,36.9423,29600.0
2011-07-08 14:05:00,50.7,50.8,50.69,50.8,24200.0,36.9423,37.0151,36.935,37.0151,24200.0
2011-07-08 14:10:00,50.81,50.82,50.76,50.78,30000.0,37.0224,37.0297,36.986,37.0006,30000.0
2011-07-08 14:15:00,50.78,50.79,50.64,50.7,26800.0,37.0006,37.0079,36.8986,36.9423,26800.0
2011-07-08 14:20:00,50.69,50.69,50.62,50.69,23000.0,36.935,36.935,36.884,36.935,23000.0
2011-07-08 14:25:00,50.69,50.71,50.67,50.7,25200.0,36.935,36.9496,36.9204,36.9423,25200.0
2011-07-08 14:30:00,50.71,50.79,50.71,50.78,32400.0,36.9496,37.0079,36.9496,37.0006,32400.0
2011-07-08 14:35:00,50.78,50.81,50.76,50.8,30800.0,37.0006,37.0224,36.986,37.0151,30800.0
2011-07-08 14:40:00,50.79,50.87,50.76,50.77,17600.0,37.0079,37.0662,36.986,36.9933,17600.0
2011-07-08 14:45:00,50.75,50.84,50.75,50.77,38000.0,36.9787,37.0443,36.9787,36.9933,38000.0
2011-07-08 14:50:00,50.79,50.81,50.74,50.76,18400.0,37.0079,37.0224,36.9714,36.986,18400.0
2011-07-08 14:55:00,50.76,50.82,50.76,50.78,7200.0,36.986,37.0297,36.986,37.0006,7200.0
2011-07-08 15:00:00,50.79,50.87,50.78,50.85,32400.0,37.0079,37.0662,37.0006,37.0516,32400.0
2011-07-08 15:05:00,50.85,50.94,50.82,50.9,40200.0,37.0516,37.1172,37.0297,37.088,40200.0
2011-07-08 15:10:00,50.9,50.91,50.81,50.82,13200.0,37.088,37.0953,37.0224,37.0297,13200.0
2011-07-08 15:15:00,50.85,50.85,50.74,50.75,20400.0,37.0516,37.0516,36.9714,36.9787,20400.0
2011-07-08 15:20:00,50.75,50.83,50.74,50.83,37600.0,36.9787,37.037,36.9714,37.037,37600.0
2011-07-08 15:25:00,50.84,50.89,50.82,50.85,30600.0,37.0443,37.0807,37.0297,37.0516,30600.0
2011-07-08 15:30:00,50.85,50.96,50.82,50.9,80200.0,37.0516,37.1317,37.0297,37.088,80200.0
2011-07-08 15:35:00,50.91,50.93,50.86,50.87,80000.0,37.0953,37.1099,37.0589,37.0662,80000.0
2011-07-08 15:40:00,50.85,50.88,50.84,50.86,50000.0,37.0516,37.0734,37.0443,37.0589,50000.0
2011-07-08 15:45:00,50.86,50.9,50.85,50.9,90600.0,37.0589,37.088,37.0516,37.088,90600.0
2011-07-08 15:50:00,50.91,51.03,50.88,51.03,134200.0,37.0953,37.1827,37.0734,37.1827,134200.0
2011-07-08 15:55:00,51.03,51.03,50.95,50.97,165200.0,37.1827,37.1827,37.1244,37.139,165200.0
2011-07-11 09:30:00,50.22,50.22,50.07,50.18,67000.0,36.5925,36.5925,36.4832,36.5634,67000.0
2011-07-11 09:35:00,50.18,50.21,50.07,50.2,46400.0,36.5634,36.5852,36.4832,36.578,46400.0
2011-07-11 09:40:00,50.17,50.2,49.92,49.99,69400.0,36.5561,36.578,36.3739,36.4249,69400.0
2011-07-11 09:45:00,50.01,50.1,49.91,50.05,47400.0,36.4395,36.5051,36.3667,36.4687,47400.0
2011-07-11 09:50:00,50.02,50.17,50.01,50.15,57000.0,36.4468,36.5561,36.4395,36.5415,57000.0
2011-07-11 09:55:00,50.15,50.15,49.98,50.0,35400.0,36.5415,36.5415,36.4177,36.4322,35400.0
2011-07-11 10:00:00,49.98,50.03,49.88,49.96,37000.0,36.4177,36.4541,36.3448,36.4031,37000.0
2011-07-11 10:05:00,49.94,49.99,49.84,49.88,40400.0,36.3885,36.4249,36.3156,36.3448,40400.0
2011-07-11 10:10:00,49.85,49.87,49.72,49.81,50200.0,36.3229,36.3375,36.2282,36.2938,50200.0
2011-07-11 10:15:00,49.83,49.87,49.66,49.66,22200.0,36.3084,36.3375,36.1845,36.1845,22200.0
2011-07-11 10:20:00,49.66,49.85,49.66,49.85,30200.0,36.1845,36.3229,36.1845,36.3229,30200.0
2011-07-11 10:25:00,49.83,49.85,49.69,49.71,35800.0,36.3084,36.3229,36.2064,36.2209,35800.0
2011-07-11 10:30:00,49.7,49.72,49.66,49.66,56600.0,36.2136,36.2282,36.1845,36.1845,56600.0
2011-07-11 10:35:00,49.66,49.73,49.6,49.67,74400.0,36.1845,36.2355,36.1408,36.1918,74400.0
2011-07-11 10:40:00,49.68,49.74,49.63,49.7,21800.0,36.1991,36.2428,36.1626,36.2136,21800.0
2011-07-11 10:45:00,49.67,49.67,49.56,49.58,52800.0,36.1918,36.1918,36.1116,36.1262,52800.0
2011-07-11 10:50:00,49.57,49.63,49.48,49.49,43600.0,36.1189,36.1626,36.0533,36.0606,43600.0
2011-07-11 10:55:00,49.49,49.49,49.34,49.34,84600.0,36.0606,36.0606,35.9513,35.9513,84600.0
2011-07-11 11:00:00,49.35,49.46,49.35,49.42,55800.0,35.9586,36.0388,35.9586,36.0096,55800.0
2011-07-11 11:05:00,49.43,49.56,49.4,49.55,41600.0,36.0169,36.1116,35.995,36.1043,41600.0
2011-07-11 11:10:00,49.58,49.6,49.55,49.56,14600.0,36.1262,36.1408,36.1043,36.1116,14600.0
2011-07-11 11:15:00,49.57,49.65,49.55,49.65,14200.0,36.1189,36.1772,36.1043,36.1772,14200.0
2011-07-11 11:20:00,49.63,49.71,49.62,49.63,22800.0,36.1626,36.2209,36.1553,36.1626,22800.0
2011-07-11 11:25:00,49.63,49.67,49.6,49.65,14600.0,36.1626,36.1918,36.1408,36.1772,14600.0
2011-07-11 11:30:00,49.67,49.73,49.62,49.66,17600.0,36.1918,36.2355,36.1553,36.1845,17600.0
2011-07-11 11:35:00,49.67,49.7,49.63,49.64,20000.0,36.1918,36.2136,36.1626,36.1699,20000.0
2011-07-11 11:40:00,49.66,49.72,49.63,49.7,18800.0,36.1845,36.2282,36.1626,36.2136,18800.0
2011-07-11 11:45:00,49.72,49.81,49.68,49.77,7200.0,36.2282,36.2938,36.1991,36.2646,7200.0
2011-07-11 11:50:00,49.81,49.85,49.79,49.83,47400.0,36.2938,36.3229,36.2792,36.3084,47400.0
2011-07-11 11:55:00,49.82,49.82,49.68,49.68,11000.0,36.3011,36.3011,36.1991,36.1991,11000.0
2011-07-11 12:00:00,49.7,49.74,49.68,49.73,11600.0,36.2136,36.2428,36.1991,36.2355,11600.0
2011-07-11 12:05:00,49.71,49.74,49.69,49.7,11600.0,36.2209,36.2428,36.2064,36.2136,11600.0
2011-07-11 12:10:00,49.69,49.7,49.59,49.59,21800.0,36.2064,36.2136,36.1335,36.1335,21800.0
2011-07-11 12:15:00,49.61,49.74,49.6,49.74,13400.0,36.1481,36.2428,36.1408,36.2428,13400.0
2011-07-11 12:20:00,49.74,49.75,49.7,49.73,7800.0,36.2428,36.2501,36.2136,36.2355,7800.0
2011-07-11 12:25:00,49.73,49.79,49.72,49.76,7200.0,36.2355,36.2792,36.2282,36.2574,7200.0
2011-07-11 12:30:00,49.76,49.76,49.67,49.68,10200.0,36.2574,36.2574,36.1918,36.1991,10200.0
2011-07-11 12:35:00,49.71,49.73,49.65,49.73,39600.0,36.2209,36.2355,36.1772,36.2355,39600.0
2011-07-11 12:40:00,49.75,49.78,49.72,49.73,16800.0,36.2501,36.2719,36.2282,36.2355,16800.0
2011-07-11 12:45:00,49.72,49.73,49.62,49.65,10200.0,36.2282,36.2355,36.1553,36.1772,10200.0
2011-07-11 12:50:00,49.63,49.68,49.63,49.68,9400.0,36.1626,36.1991,36.1626,36.1991,9400.0
2011-07-11 12:55:00,49.66,49.66,49.62,49.63,7400.0,36.1845,36.1845,36.1553,36.1626,7400.0
2011-07-11 13:00:00,49.63,49.67,49.63,49.65,6000.0,36.1626,36.1918,36.1626,36.1772,6000.0
2011-07-11 13:05:00,49.66,49.66,49.61,49.63,6400.0,36.1845,36.1845,36.1481,36.1626,6400.0
2011-07-11 13:10:00,49.6,49.62,49.58,49.6,8200.0,36.1408,36.1553,36.1262,36.1408,8200.0
2011-07-11 13:15:00,49.59,49.6,49.48,49.48,24200.0,36.1335,36.1408,36.0533,36.0533,24200.0
2011-07-11 13:20:00,49.48,49.55,49.48,49.55,16200.0,36.0533,36.1043,36.0533,36.1043,16200.0
2011-07-11 13:25:00,49.54,49.54,49.49,49.52,11600.0,36.0971,36.0971,36.0606,36.0825,11600.0
2011-07-11 13:30:00,49.52,49.6,49.52,49.6,15000.0,36.0825,36.1408,36.0825,36.1408,15000.0
2011-07-11 13:35:00,49.59,49.6,49.56,49.6,12800.0,36.1335,36.1408,36.1116,36.1408,12800.0
2011-07-11 13:40:00,49.6,49.63,49.56,49.63,20800.0,36.1408,36.1626,36.1116,36.1626,20800.0
2011-07-11 13:45:00,49.62,49.66,49.58,49.66,23400.0,36.1553,36.1845,36.1262,36.1845,23400.0
2011-07-11 13:50:00,49.66,49.67,49.6,49.62,15600.0,36.1845,36.1918,36.1408,36.1553,15600.0
2011-07-11 13:55:00,49.62,49.69,49.61,49.65,13000.0,36.1553,36.2064,36.1481,36.1772,13000.0
2011-07-11 14:00:00,49.66,49.7,49.63,49.63,17200.0,36.1845,36.2136,36.1626,36.1626,17200.0
2011-07-11 14:05:00,49.63,49.72,49.6,49.71,39000.0,36.1626,36.2282,36.1408,36.2209,39000.0
2011-07-11 14:10:00,49.72,49.77,49.7,49.7,38800.0,36.2282,36.2646,36.2136,36.2136,38800.0
2011-07-11 14:15:00,49.7,49.71,49.66,49.67,41000.0,36.2136,36.2209,36.1845,36.1918,41000.0
2011-07-11 14:20:00,49.66,49.67,49.58,49.59,38000.0,36.1845,36.1918,36.1262,36.1335,38000.0
2011-07-11 14:25:00,49.58,49.59,49.5,49.52,41600.0,36.1262,36.1335,36.0679,36.0825,41600.0
2011-07-11 14:30:00,49.51,49.51,49.43,49.5,35400.0,36.0752,36.0752,36.0169,36.0679,35400.0
2011-07-11 14:35:00,49.49,49.6,49.49,49.6,21600.0,36.0606,36.1408,36.0606,36.1408,21600.0
2011-07-11 14:40:00,49.59,49.59,49.51,49.56,26600.0,36.1335,36.1335,36.0752,36.1116,26600.0
2011-07-11 14:45:00,49.54,49.55,49.48,49.48,41400.0,36.0971,36.1043,36.0533,36.0533,41400.0
2011-07-11 14:50:00,49.48,49.49,49.43,49.43,50800.0,36.0533,36.0606,36.0169,36.0169,50800.0
2011-07-11 14:55:00,49.43,49.46,49.39,49.42,24200.0,36.0169,36.0388,35.9878,36.0096,24200.0
2011-07-11 15:00:00,49.42,49.44,49.38,49.38,46200.0,36.0096,36.0242,35.9805,35.9805,46200.0
2011-07-11 15:05:00,49.38,49.39,49.32,49.33,41000.0,35.9805,35.9878,35.9368,35.944,41000.0
2011-07-11 15:10:00,49.33,49.35,49.29,49.33,48000.0,35.944,35.9586,35.9149,35.944,48000.0
2011-07-11 15:15:00,49.32,49.41,49.32,49.38,36000.0,35.9368,36.0023,35.9368,35.9805,36000.0
2011-07-11 15:20:00,49.38,49.42,49.34,49.35,55400.0,35.9805,36.0096,35.9513,35.9586,55400.0
2011-07-11 15:25:00,49.35,49.43,49.29,49.42,69200.0,35.9586,36.0169,35.9149,36.0096,69200.0
2011-07-11 15:30:00,49.44,49.47,49.43,49.46,106400.0,36.0242,36.0461,36.0169,36.0388,106400.0
2011-07-11 15:35:00,49.46,49.47,49.44,49.46,111800.0,36.0388,36.0461,36.0242,36.0388,111800.0
2011-07-11 15:40:00,49.46,49.49,49.41,49.43,78400.0,36.0388,36.0606,36.0023,36.0169,78400.0
2011-07-11 15:45:00,49.44,49.45,49.32,49.34,97800.0,36.0242,36.0315,35.9368,35.9513,97800.0
2011-07-11 15:50:00,49.35,49.38,49.3,49.38,93800.0,35.9586,35.9805,35.9222,35.9805,93800.0
2011-07-11 15:55:00,49.4,49.52,49.38,49.47,161200.0,35.995,36.0825,35.9805,36.0461,161200.0
2011-07-12 09:30:00,49.42,49.84,49.42,49.77,83200.0,36.0096,36.3156,36.0096,36.2646,83200.0
2011-07-12 09:35:00,49.71,49.72,49.35,49.46,103000.0,36.2209,36.2282,35.9586,36.0388,103000.0
2011-07-12 09:40:00,49.47,49.59,49.47,49.49,80400.0,36.0461,36.1335,36.0461,36.0606,80400.0
2011-07-12 09:45:00,49.49,49.52,49.35,49.42,43800.0,36.0606,36.0825,35.9586,36.0096,43800.0
2011-07-12 09:50:00,49.43,49.54,49.4,49.47,41200.0,36.0169,36.0971,35.995,36.0461,41200.0
2011-07-12 09:55:00,49.42,49.49,49.38,49.45,71400.0,36.0096,36.0606,35.9805,36.0315,71400.0
2011-07-12 10:00:00,49.45,49.52,49.4,49.46,179800.0,36.0315,36.0825,35.995,36.0388,179800.0
2011-07-12 10:05:00,49.48,49.52,49.35,49.42,56800.0,36.0533,36.0825,35.9586,36.0096,56800.0
2011-07-12 10:10:00,49.39,49.41,49.27,49.29,29000.0,35.9878,36.0023,35.9003,35.9149,29000.0
2011-07-12 10:15:00,49.26,49.51,49.26,49.45,116200.0,35.893,36.0752,35.893,36.0315,116200.0
2011-07-12 10:20:00,49.43,49.5,49.39,49.43,242000.0,36.0169,36.0679,35.9878,36.0169,242000.0
2011-07-12 10:25:00,49.41,49.52,49.34,49.52,28200.0,36.0023,36.0825,35.9513,36.0825,28200.0
2011-07-12 10:30:00,49.52,49.54,49.41,49.52,39000.0,36.0825,36.0971,36.0023,36.0825,39000.0
2011-07-12 10:35:00,49.52,49.62,49.49,49.54,34600.0,36.0825,36.1553,36.0606,36.0971,34600.0
2011-07-12 10:40:00,49.54,49.58,49.41,49.48,14400.0,36.0971,36.1262,36.0023,36.0533,14400.0
2011-07-12 10:45:00,49.47,49.59,49.41,49.43,13000.0,36.0461,36.1335,36.0023,36.0169,13000.0
2011-07-12 10:50:00,49.41,49.41,49.3,49.4,40000.0,36.0023,36.0023,35.9222,35.995,40000.0
2011-07-12 10:55:00,49.38,49.38,49.29,49.34,17000.0,35.9805,35.9805,35.9149,35.9513,17000.0
2011-07-12 11:00:00,49.38,49.48,49.33,49.41,23200.0,35.9805,36.0533,35.944,36.0023,23200.0
2011-07-12 11:05:00,49.43,49.49,49.41,49.45,15600.0,36.0169,36.0606,36.0023,36.0315,15600.0
2011-07-12 11:10:00,49.44,49.45,49.38,49.4,12400.0,36.0242,36.0315,35.9805,35.995,12400.0
2011-07-12 11:15:00,49.34,49.41,49.34,49.4,12600.0,35.9513,36.0023,35.9513,35.995,12600.0
2011-07-12 11:20:00,49.41,49.56,49.4,49.56,39000.0,36.0023,36.1116,35.995,36.1116,39000.0
2011-07-12 11:25:00,49.56,49.58,49.48,49.51,17600.0,36.1116,36.1262,36.0533,36.0752,17600.0
2011-07-12 11:30:00,49.53,49.57,49.49,49.55,48600.0,36.0898,36.1189,36.0606,36.1043,48600.0
2011-07-12 11:35:00,49.55,49.65,49.51,49.58,54000.0,36.1043,36.1772,36.0752,36.1262,54000.0
2011-07-12 11:40:00,49.57,49.69,49.55,49.63,43600.0,36.1189,36.2064,36.1043,36.1626,43600.0
2011-07-12 11:45:00,49.63,49.71,49.63,49.63,131200.0,36.1626,36.2209,36.1626,36.1626,131200.0
2011-07-12 11:50:00,49.63,49.74,49.62,49.72,18600.0,36.1626,36.2428,36.1553,36.2282,18600.0
2011-07-12 11:55:00,49.73,49.78,49.72,49.74,21000.0,36.2355,36.2719,36.2282,36.2428,21000.0
2011-07-12 12:00:00,49.73,49.79,49.68,49.73,32000.0,36.2355,36.2792,36.1991,36.2355,32000.0
2011-07-12 12:05:00,49.74,49.82,49.72,49.73,133600.0,36.2428,36.3011,36.2282,36.2355,133600.0
2011-07-12 12:10:00,49.73,49.73,49.59,49.59,38600.0,36.2355,36.2355,36.1335,36.1335,38600.0
2011-07-12 12:15:00,49.57,49.66,49.55,49.66,18600.0,36.1189,36.1845,36.1043,36.1845,18600.0
2011-07-12 12:20:00,49.63,49.66,49.56,49.56,5800.0,36.1626,36.1845,36.1116,36.1116,5800.0
2011-07-12 12:25:00,49.57,49.59,49.53,49.58,16600.0,36.1189,36.1335,36.0898,36.1262,16600.0
2011-07-12 12:30:00,49.59,49.69,49.59,49.69,25800.0,36.1335,36.2064,36.1335,36.2064,25800.0
2011-07-12 12:35:00,49.71,49.71,49.65,49.65,37800.0,36.2209,36.2209,36.1772,36.1772,37800.0
2011-07-12 12:40:00,49.63,49.65,49.59,49.59,16400.0,36.1626,36.1772,36.1335,36.1335,16400.0
2011-07-12 12:45:00,49.59,49.63,49.55,49.57,12200.0,36.1335,36.1626,36.1043,36.1189,12200.0
2011-07-12 12:50:00,49.55,49.58,49.52,49.52,7200.0,36.1043,36.1262,36.0825,36.0825,7200.0
2011-07-12 12:55:00,49.51,49.58,49.51,49.57,13400.0,36.0752,36.1262,36.0752,36.1189,13400.0
2011-07-12 13:00:00,49.57,49.63,49.56,49.63,10000.0,36.1189,36.1626,36.1116,36.1626,10000.0
2011-07-12 13:05:00,49.63,49.69,49.6,49.68,37400.0,36.1626,36.2064,36.1408,36.1991,37400.0
2011-07-12 13:10:00,49.68,49.69,49.63,49.66,10800.0,36.1991,36.2064,36.1626,36.1845,10800.0
2011-07-12 13:15:00,49.63,49.63,49.51,49.52,23000.0,36.1626,36.1626,36.0752,36.0825,23000.0
2011-07-12 13:20:00,49.55,49.58,49.5,49.54,29200.0,36.1043,36.1262,36.0679,36.0971,29200.0
2011-07-12 13:25:00,49.54,49.54,49.46,49.49,10400.0,36.0971,36.0971,36.0388,36.0606,10400.0
2011-07-12 13:30:00,49.48,49.49,49.43,49.49,69000.0,36.0533,36.0606,36.0169,36.0606,69000.0
2011-07-12 13:35:00,49.5,49.56,49.48,49.54,15400.0,36.0679,36.1116,36.0533,36.0971,15400.0
2011-07-12 13:40:00,49.54,49.54,49.49,49.49,15600.0,36.0971,36.0971,36.0606,36.0606,15600.0
2011-07-12 13:45:00,49.51,49.52,49.51,49.51,6800.0,36.0752,36.0825,36.0752,36.0752,6800.0
2011-07-12 13:50:00,49.52,49.52,49.45,49.5,21200.0,36.0825,36.0825,36.0315,36.0679,21200.0
2011-07-12 13:55:00,49.5,49.53,49.49,49.51,10000.0,36.0679,36.0898,36.0606,36.0752,10000.0
2011-07-12 14:00:00,49.49,49.62,49.48,49.55,38800.0,36.0606,36.1553,36.0533,36.1043,38800.0
2011-07-12 14:05:00,49.55,49.66,49.54,49.6,43800.0,36.1043,36.1845,36.0971,36.1408,43800.0
2011-07-12 14:10:00,49.6,49.84,49.6,49.83,121400.0,36.1408,36.3156,36.1408,36.3084,121400.0
2011-07-12 14:15:00,49.83,50.0,49.82,50.0,70000.0,36.3084,36.4322,36.3011,36.4322,70000.0
2011-07-12 14:20:00,49.98,50.06,49.95,49.95,118200.0,36.4177,36.476,36.3958,36.3958,118200.0
2011-07-12 14:25:00,49.95,49.95,49.85,49.89,47600.0,36.3958,36.3958,36.3229,36.3521,47600.0
2011-07-12 14:30:00,49.9,49.94,49.88,49.92,63200.0,36.3594,36.3885,36.3448,36.3739,63200.0
2011-07-12 14:35:00,49.91,49.92,49.85,49.87,28000.0,36.3667,36.3739,36.3229,36.3375,28000.0
2011-07-12 14:40:00,49.88,49.89,49.77,49.79,20200.0,36.3448,36.3521,36.2646,36.2792,20200.0
2011-07-12 14:45:00,49.8,49.85,49.77,49.84,19600.0,36.2865,36.3229,36.2646,36.3156,19600.0
2011-07-12 14:50:00,49.84,49.89,49.84,49.86,14200.0,36.3156,36.3521,36.3156,36.3302,14200.0
2011-07-12 14:55:00,49.85,49.85,49.74,49.74,52200.0,36.3229,36.3229,36.2428,36.2428,52200.0
2011-07-12 15:00:00,49.74,49.78,49.73,49.74,28200.0,36.2428,36.2719,36.2355,36.2428,28200.0
2011-07-12 15:05:00,49.74,49.81,49.71,49.71,34000.0,36.2428,36.2938,36.2209,36.2209,34000.0
2011-07-12 15:10:00,49.71,49.73,49.56,49.56,22600.0,36.2209,36.2355,36.1116,36.1116,22600.0
2011-07-12 15:15:00,49.57,49.68,49.56,49.68,34600.0,36.1189,36.1991,36.1116,36.1991,34600.0
2011-07-12 15:20:00,49.69,49.74,49.65,49.69,90600.0,36.2064,36.2428,36.1772,36.2064,90600.0
2011-07-12 15:25:00,49.69,49.69,49.55,49.64,29800.0,36.2064,36.2064,36.1043,36.1699,29800.0
2011-07-12 15:30:00,49.63,49.64,49.54,49.6,37400.0,36.1626,36.1699,36.0971,36.1408,37400.0
2011-07-12 15:35:00,49.6,49.67,49.56,49.66,40200.0,36.1408,36.1918,36.1116,36.1845,40200.0
2011-07-12 15:40:00,49.65,49.66,49.57,49.58,50400.0,36.1772,36.1845,36.1189,36.1262,50400.0
2011-07-12 15:45:00,49.59,49.6,49.45,49.45,92400.0,36.1335,36.1408,36.0315,36.0315,92400.0
2011-07-12 15:50:00,49.45,49.55,49.45,49.45,92600.0,36.0315,36.1043,36.0315,36.0315,92600.0
2011-07-12 15:55:00,49.47,49.52,49.43,49.46,122200.0,36.0461,36.0825,36.0169,36.0388,122200.0
2011-07-13 09:30:00,49.76,49.94,49.64,49.88,51200.0,36.316,36.4474,36.2284,36.4036,51200.0
2011-07-13 09:35:00,49.9,50.24,49.9,50.18,52800.0,36.4182,36.6663,36.4182,36.6225,52800.0
2011-07-13 09:40:00,50.18,50.26,50.09,50.19,62800.0,36.6225,36.6809,36.5568,36.6298,62800.0
2011-07-13 09:45:00,50.17,50.24,50.09,50.09,66600.0,36.6152,36.6663,36.5568,36.5568,66600.0
2011-07-13 09:50:00,50.08,50.11,49.95,49.98,34200.0,36.5495,36.5714,36.4547,36.4766,34200.0
2011-07-13 09:55:00,49.96,50.01,49.91,49.93,37600.0,36.462,36.4984,36.4255,36.4401,37600.0
2011-07-13 10:00:00,49.93,50.17,49.93,50.13,97200.0,36.4401,36.6152,36.4401,36.586,97200.0
2011-07-13 10:05:00,50.11,50.23,50.09,50.18,63600.0,36.5714,36.659,36.5568,36.6225,63600.0
2011-07-13 10:10:00,50.17,50.27,50.15,50.26,29800.0,36.6152,36.6882,36.6006,36.6809,29800.0
2011-07-13 10:15:00,50.26,50.27,50.19,50.19,81000.0,36.6809,36.6882,36.6298,36.6298,81000.0
2011-07-13 10:20:00,50.18,50.19,50.1,50.16,74400.0,36.6225,36.6298,36.5641,36.6079,74400.0
2011-07-13 10:25:00,50.18,50.19,50.09,50.09,27800.0,36.6225,36.6298,36.5568,36.5568,27800.0
2011-07-13 10:30:00,50.12,50.33,50.12,50.33,114400.0,36.5787,36.732,36.5787,36.732,114400.0
2011-07-13 10:35:00,50.34,50.55,50.34,50.44,70800.0,36.7393,36.8926,36.7393,36.8123,70800.0
2011-07-13 10:40:00,50.44,50.47,50.29,50.29,66600.0,36.8123,36.8342,36.7028,36.7028,66600.0
2011-07-13 10:45:00,50.29,50.35,50.21,50.22,35200.0,36.7028,36.7466,36.6444,36.6517,35200.0
2011-07-13 10:50:00,50.22,50.32,50.18,50.27,24600.0,36.6517,36.7247,36.6225,36.6882,24600.0
2011-07-13 10:55:00,50.27,50.33,50.26,50.33,26600.0,36.6882,36.732,36.6809,36.732,26600.0
2011-07-13 11:00:00,50.34,50.35,50.2,50.2,28400.0,36.7393,36.7466,36.6371,36.6371,28400.0
2011-07-13 11:05:00,50.19,50.21,50.16,50.19,38600.0,36.6298,36.6444,36.6079,36.6298,38600.0
2011-07-13 11:10:00,50.19,50.21,50.17,50.2,115600.0,36.6298,36.6444,36.6152,36.6371,115600.0
2011-07-13 11:15:00,50.19,50.3,50.19,50.23,86400.0,36.6298,36.7101,36.6298,36.659,86400.0
2011-07-13 11:20:00,50.23,50.27,50.21,50.24,81600.0,36.659,36.6882,36.6444,36.6663,81600.0
2011-07-13 11:25:00,50.25,50.27,50.16,50.22,48400.0,36.6736,36.6882,36.6079,36.6517,48400.0
2011-07-13 11:30:00,50.18,50.19,50.13,50.18,26400.0,36.6225,36.6298,36.586,36.6225,26400.0
2011-07-13 11:35:00,50.17,50.17,50.12,50.12,20600.0,36.6152,36.6152,36.5787,36.5787,20600.0
2011-07-13 11:40:00,50.13,50.13,50.07,50.1,26600.0,36.586,36.586,36.5422,36.5641,26600.0
2011-07-13 11:45:00,50.1,50.1,50.02,50.05,24400.0,36.5641,36.5641,36.5057,36.5276,24400.0
2011-07-13 11:50:00,50.05,50.13,50.05,50.13,12000.0,36.5276,36.586,36.5276,36.586,12000.0
2011-07-13 11:55:00,50.13,50.18,50.12,50.13,31200.0,36.586,36.6225,36.5787,36.586,31200.0
2011-07-13 12:00:00,50.15,50.15,50.06,50.07,70200.0,36.6006,36.6006,36.5349,36.5422,70200.0
2011-07-13 12:05:00,50.08,50.09,50.05,50.08,18000.0,36.5495,36.5568,36.5276,36.5495,18000.0
2011-07-13 12:10:00,50.08,50.13,50.06,50.1,88200.0,36.5495,36.586,36.5349,36.5641,88200.0
2011-07-13 12:15:00,50.1,50.21,50.09,50.2,48400.0,36.5641,36.6444,36.5568,36.6371,48400.0
2011-07-13 12:20:00,50.21,50.23,50.2,50.21,15800.0,36.6444,36.659,36.6371,36.6444,15800.0
2011-07-13 12:25:00,50.21,50.22,50.17,50.22,16400.0,36.6444,36.6517,36.6152,36.6517,16400.0
2011-07-13 12:30:00,50.22,50.23,50.18,50.2,37200.0,36.6517,36.659,36.6225,36.6371,37200.0
2011-07-13 12:35:00,50.2,50.2,50.15,50.19,31600.0,36.6371,36.6371,36.6006,36.6298,31600.0
2011-07-13 12:40:00,50.19,50.19,50.12,50.14,70600.0,36.6298,36.6298,36.5787,36.5933,70600.0
2011-07-13 12:45:00,50.12,50.17,50.09,50.15,36600.0,36.5787,36.6152,36.5568,36.6006,36600.0
2011-07-13 12:50:00,50.16,50.17,50.12,50.15,23200.0,36.6079,36.6152,36.5787,36.6006,23200.0
2011-07-13 12:55:00,50.16,50.16,50.1,50.1,13200.0,36.6079,36.6079,36.5641,36.5641,13200.0
2011-07-13 13:00:00,50.1,50.12,50.02,50.07,26800.0,36.5641,36.5787,36.5057,36.5422,26800.0
2011-07-13 13:05:00,50.06,50.1,50.03,50.1,13000.0,36.5349,36.5641,36.513,36.5641,13000.0
2011-07-13 13:10:00,50.09,50.1,50.06,50.07,10400.0,36.5568,36.5641,36.5349,36.5422,10400.0
2011-07-13 13:15:00,50.07,50.09,50.03,50.09,8800.0,36.5422,36.5568,36.513,36.5568,8800.0
2011-07-13 13:20:00,50.08,50.08,49.99,50.0,33000.0,36.5495,36.5495,36.4839,36.4911,33000.0
2011-07-13 13:25:00,50.0,50.01,49.94,49.99,25200.0,36.4911,36.4984,36.4474,36.4839,25200.0
2011-07-13 13:30:00,49.99,50.02,49.97,49.97,41600.0,36.4839,36.5057,36.4693,36.4693,41600.0
2011-07-13 13:35:00,49.96,50.01,49.94,50.01,19200.0,36.462,36.4984,36.4474,36.4984,19200.0
2011-07-13 13:40:00,50.0,50.01,49.97,49.99,16200.0,36.4911,36.4984,36.4693,36.4839,16200.0
2011-07-13 13:45:00,49.99,50.0,49.94,49.94,18400.0,36.4839,36.4911,36.4474,36.4474,18400.0
2011-07-13 13:50:00,49.94,49.97,49.85,49.88,28800.0,36.4474,36.4693,36.3817,36.4036,28800.0
2011-07-13 13:55:00,49.88,49.92,49.85,49.9,21200.0,36.4036,36.4328,36.3817,36.4182,21200.0
2011-07-13 14:00:00,49.9,50.02,49.87,50.02,31000.0,36.4182,36.5057,36.3963,36.5057,31000.0
2011-07-13 14:05:00,50.02,50.07,49.99,50.04,28400.0,36.5057,36.5422,36.4839,36.5203,28400.0
2011-07-13 14:10:00,50.05,50.07,49.98,49.98,34800.0,36.5276,36.5422,36.4766,36.4766,34800.0
2011-07-13 14:15:00,49.98,50.02,49.93,49.97,26400.0,36.4766,36.5057,36.4401,36.4693,26400.0
2011-07-13 14:20:00,49.96,49.97,49.88,49.88,26800.0,36.462,36.4693,36.4036,36.4036,26800.0
2011-07-13 14:25:00,49.88,49.92,49.87,49.9,36000.0,36.4036,36.4328,36.3963,36.4182,36000.0
2011-07-13 14:30:00,49.91,49.96,49.9,49.9,32800.0,36.4255,36.462,36.4182,36.4182,32800.0
2011-07-13 14:35:00,49.92,49.96,49.9,49.93,45200.0,36.4328,36.462,36.4182,36.4401,45200.0
2011-07-13 14:40:00,49.93,49.93,49.84,49.85,30000.0,36.4401,36.4401,36.3744,36.3817,30000.0
2011-07-13 14:45:00,49.87,49.9,49.81,49.87,58000.0,36.3963,36.4182,36.3525,36.3963,58000.0
2011-07-13 14:50:00,49.88,49.96,49.87,49.95,29400.0,36.4036,36.462,36.3963,36.4547,29400.0
2011-07-13 14:55:00,49.96,49.96,49.85,49.87,23200.0,36.462,36.462,36.3817,36.3963,23200.0
2011-07-13 15:00:00,49.88,49.93,49.84,49.87,43000.0,36.4036,36.4401,36.3744,36.3963,43000.0
2011-07-13 15:05:00,49.86,49.86,49.71,49.77,66200.0,36.389,36.389,36.2795,36.3233,66200.0
2011-07-13 15:10:00,49.78,49.82,49.65,49.66,57600.0,36.3306,36.3598,36.2357,36.243,57600.0
2011-07-13 15:15:00,49.65,49.7,49.57,49.57,33800.0,36.2357,36.2722,36.1773,36.1773,33800.0
2011-07-13 15:20:00,49.59,49.66,49.54,49.63,60800.0,36.1919,36.243,36.1554,36.2211,60800.0
2011-07-13 15:25:00,49.63,49.63,49.55,49.55,79400.0,36.2211,36.2211,36.1627,36.1627,79400.0
2011-07-13 15:30:00,49.55,49.56,49.45,49.49,66200.0,36.1627,36.17,36.0897,36.1189,66200.0
2011-07-13 15:35:00,49.49,49.53,49.42,49.42,72400.0,36.1189,36.1481,36.0679,36.0679,72400.0
2011-07-13 15:40:00,49.43,49.45,49.29,49.45,130400.0,36.0751,36.0897,35.973,36.0897,130400.0
2011-07-13 15:45:00,49.46,49.47,49.38,49.44,75400.0,36.097,36.1043,36.0387,36.0824,75400.0
2011-07-13 15:50:00,49.43,49.51,49.41,49.49,71400.0,36.0751,36.1335,36.0606,36.1189,71400.0
2011-07-13 15:55:00,49.49,49.52,49.47,49.49,109200.0,36.1189,36.1408,36.1043,36.1189,109200.0
2011-07-14 09:30:00,49.73,49.79,49.41,49.43,93800.0,36.2941,36.3379,36.0606,36.0751,93800.0
2011-07-14 09:35:00,49.43,49.5,49.22,49.49,58800.0,36.0751,36.1262,35.9219,36.1189,58800.0
2011-07-14 09:40:00,49.49,49.74,49.46,49.6,48800.0,36.1189,36.3014,36.097,36.1992,48800.0
2011-07-14 09:45:00,49.6,49.65,49.55,49.61,30200.0,36.1992,36.2357,36.1627,36.2065,30200.0
2011-07-14 09:50:00,49.6,49.63,49.53,49.53,19400.0,36.1992,36.2211,36.1481,36.1481,19400.0
2011-07-14 09:55:00,49.59,49.62,49.48,49.5,73200.0,36.1919,36.2138,36.1116,36.1262,73200.0
2011-07-14 10:00:00,49.53,49.55,49.45,49.45,55200.0,36.1481,36.1627,36.0897,36.0897,55200.0
2011-07-14 10:05:00,49.48,49.52,49.44,49.48,17400.0,36.1116,36.1408,36.0824,36.1116,17400.0
2011-07-14 10:10:00,49.46,49.54,49.43,49.47,49000.0,36.097,36.1554,36.0751,36.1043,49000.0
2011-07-14 10:15:00,49.48,49.55,49.45,49.51,295400.0,36.1116,36.1627,36.0897,36.1335,295400.0
2011-07-14 10:20:00,49.49,49.55,49.48,49.51,23000.0,36.1189,36.1627,36.1116,36.1335,23000.0
2011-07-14 10:25:00,49.5,49.54,49.47,49.47,42000.0,36.1262,36.1554,36.1043,36.1043,42000.0
2011-07-14 10:30:00,49.47,49.47,49.12,49.21,73800.0,36.1043,36.1043,35.8489,35.9146,73800.0
2011-07-14 10:35:00,49.21,49.29,49.19,49.24,48200.0,35.9146,35.973,35.9,35.9365,48200.0
2011-07-14 10:40:00,49.27,49.34,49.18,49.2,20400.0,35.9584,36.0095,35.8927,35.9073,20400.0
2011-07-14 10:45:00,49.2,49.21,49.04,49.04,36000.0,35.9073,35.9146,35.7905,35.7905,36000.0
2011-07-14 10:50:00,49.05,49.06,49.0,49.01,36600.0,35.7978,35.8051,35.7613,35.7686,36600.0
2011-07-14 10:55:00,49.02,49.05,48.83,48.83,46200.0,35.7759,35.7978,35.6373,35.6373,46200.0
2011-07-14 11:00:00,48.85,49.08,48.82,48.97,96800.0,35.6519,35.8197,35.63,35.7394,96800.0
2011-07-14 11:05:00,48.96,48.97,48.87,48.96,135800.0,35.7321,35.7394,35.6664,35.7321,135800.0
2011-07-14 11:10:00,48.96,49.03,48.92,49.01,51000.0,35.7321,35.7832,35.7029,35.7686,51000.0
2011-07-14 11:15:00,49.01,49.19,48.99,49.15,62800.0,35.7686,35.9,35.754,35.8708,62800.0
2011-07-14 11:20:00,49.12,49.12,48.98,49.02,37400.0,35.8489,35.8489,35.7467,35.7759,37400.0
2011-07-14 11:25:00,49.02,49.13,48.97,49.13,58200.0,35.7759,35.8562,35.7394,35.8562,58200.0
2011-07-14 11:30:00,49.12,49.13,48.96,49.0,57000.0,35.8489,35.8562,35.7321,35.7613,57000.0
2011-07-14 11:35:00,48.99,49.03,48.79,48.82,113000.0,35.754,35.7832,35.6081,35.63,113000.0
2011-07-14 11:40:00,48.8,48.87,48.7,48.77,113800.0,35.6154,35.6664,35.5424,35.5935,113800.0
2011-07-14 11:45:00,48.8,48.82,48.77,48.81,46200.0,35.6154,35.63,35.5935,35.6227,46200.0
2011-07-14 11:50:00,48.8,48.81,48.67,48.7,39600.0,35.6154,35.6227,35.5205,35.5424,39600.0
2011-07-14 11:55:00,48.7,48.8,48.68,48.8,24000.0,35.5424,35.6154,35.5278,35.6154,24000.0
2011-07-14 12:00:00,48.8,48.8,48.7,48.73,7800.0,35.6154,35.6154,35.5424,35.5643,7800.0
2011-07-14 12:05:00,48.74,48.83,48.74,48.79,38000.0,35.5716,35.6373,35.5716,35.6081,38000.0
2011-07-14 12:10:00,48.79,48.81,48.74,48.8,14400.0,35.6081,35.6227,35.5716,35.6154,14400.0
2011-07-14 12:15:00,48.8,48.81,48.63,48.65,45600.0,35.6154,35.6227,35.4913,35.5059,45600.0
2011-07-14 12:20:00,48.63,48.65,48.53,48.54,71600.0,35.4913,35.5059,35.4183,35.4256,71600.0
2011-07-14 12:25:00,48.54,48.66,48.54,48.56,36600.0,35.4256,35.5132,35.4256,35.4402,36600.0
2011-07-14 12:30:00,48.57,48.6,48.54,48.57,44200.0,35.4475,35.4694,35.4256,35.4475,44200.0
2011-07-14 12:35:00,48.56,48.62,48.55,48.6,35000.0,35.4402,35.484,35.4329,35.4694,35000.0
2011-07-14 12:40:00,48.6,48.7,48.59,48.63,87800.0,35.4694,35.5424,35.4621,35.4913,87800.0
2011-07-14 12:45:00,48.63,48.69,48.53,48.54,55000.0,35.4913,35.5351,35.4183,35.4256,55000.0
2011-07-14 12:50:00,48.55,48.59,48.46,48.46,109000.0,35.4329,35.4621,35.3672,35.3672,109000.0
2011-07-14 12:55:00,48.45,48.55,48.43,48.48,51200.0,35.3599,35.4329,35.3453,35.3818,51200.0
2011-07-14 13:00:00,48.46,48.52,48.38,48.38,33600.0,35.3672,35.411,35.3088,35.3088,33600.0
2011-07-14 13:05:00,48.38,48.45,48.35,48.45,20600.0,35.3088,35.3599,35.2869,35.3599,20600.0
2011-07-14 13:10:00,48.44,48.51,48.41,48.41,28000.0,35.3526,35.4037,35.3307,35.3307,28000.0
2011-07-14 13:15:00,48.37,48.4,48.31,48.31,31800.0,35.3015,35.3234,35.2577,35.2577,31800.0
2011-07-14 13:20:00,48.31,48.42,48.3,48.4,24600.0,35.2577,35.338,35.2504,35.3234,24600.0
2011-07-14 13:25:00,48.42,48.59,48.34,48.59,38800.0,35.338,35.4621,35.2796,35.4621,38800.0
2011-07-14 13:30:00,48.57,48.82,48.56,48.73,66600.0,35.4475,35.63,35.4402,35.5643,66600.0
2011-07-14 13:35:00,48.74,48.74,48.52,48.6,93200.0,35.5716,35.5716,35.411,35.4694,93200.0
2011-07-14 13:40:00,48.6,48.67,48.59,48.63,42800.0,35.4694,35.5205,35.4621,35.4913,42800.0
2011-07-14 13:45:00,48.62,48.63,48.54,48.62,30600.0,35.484,35.4913,35.4256,35.484,30600.0
2011-07-14 13:50:00,48.62,48.65,48.43,48.53,92800.0,35.484,35.5059,35.3453,35.4183,92800.0
2011-07-14 13:55:00,48.55,48.71,48.51,48.67,23200.0,35.4329,35.5497,35.4037,35.5205,23200.0
2011-07-14 14:00:00,48.69,48.72,48.51,48.52,58400.0,35.5351,35.557,35.4037,35.411,58400.0
2011-07-14 14:05:00,48.52,48.55,48.45,48.55,46800.0,35.411,35.4329,35.3599,35.4329,46800.0
2011-07-14 14:10:00,48.53,48.68,48.53,48.65,30800.0,35.4183,35.5278,35.4183,35.5059,30800.0
2011-07-14 14:15:00,48.63,48.72,48.6,48.6,86400.0,35.4913,35.557,35.4694,35.4694,86400.0
2011-07-14 14:20:00,48.58,48.63,48.55,48.59,34600.0,35.4548,35.4913,35.4329,35.4621,34600.0
2011-07-14 14:25:00,48.58,48.6,48.51,48.56,19200.0,35.4548,35.4694,35.4037,35.4402,19200.0
2011-07-14 14:30:00,48.55,48.63,48.55,48.59,34800.0,35.4329,35.4913,35.4329,35.4621,34800.0
2011-07-14 14:35:00,48.6,48.62,48.5,48.58,20200.0,35.4694,35.484,35.3964,35.4548,20200.0
2011-07-14 14:40:00,48.59,48.67,48.59,48.64,19600.0,35.4621,35.5205,35.4621,35.4986,19600.0
2011-07-14 14:45:00,48.66,48.66,48.54,48.6,31400.0,35.5132,35.5132,35.4256,35.4694,31400.0
2011-07-14 14:50:00,48.59,48.61,48.54,48.59,33000.0,35.4621,35.4767,35.4256,35.4621,33000.0
2011-07-14 14:55:00,48.57,48.6,48.54,48.58,26800.0,35.4475,35.4694,35.4256,35.4548,26800.0
2011-07-14 15:00:00,48.59,48.6,48.52,48.52,38800.0,35.4621,35.4694,35.411,35.411,38800.0
2011-07-14 15:05:00,48.53,48.55,48.36,48.38,55000.0,35.4183,35.4329,35.2942,35.3088,55000.0
2011-07-14 15:10:00,48.38,48.48,48.37,48.41,42400.0,35.3088,35.3818,35.3015,35.3307,42400.0
2011-07-14 15:15:00,48.42,48.45,48.33,48.42,55400.0,35.338,35.3599,35.2723,35.338,55400.0
2011-07-14 15:20:00,48.42,48.52,48.39,48.4,52800.0,35.338,35.411,35.3161,35.3234,52800.0
2011-07-14 15:25:00,48.41,48.41,48.32,48.32,54800.0,35.3307,35.3307,35.265,35.265,54800.0
2011-07-14 15:30:00,48.32,48.37,48.28,48.33,151400.0,35.265,35.3015,35.2359,35.2723,151400.0
2011-07-14 15:35:00,48.32,48.35,48.23,48.3,236600.0,35.265,35.2869,35.1994,35.2504,236600.0
2011-07-14 15:40:00,48.3,48.33,48.27,48.29,179200.0,35.2504,35.2723,35.2286,35.2432,179200.0
2011-07-14 15:45:00,48.29,48.33,48.2,48.31,250800.0,35.2432,35.2723,35.1775,35.2577,250800.0
2011-07-14 15:50:00,48.3,48.33,48.24,48.32,237400.0,35.2504,35.2723,35.2067,35.265,237400.0
2011-07-14 15:55:00,48.31,48.37,48.3,48.34,232000.0,35.2577,35.3015,35.2504,35.2796,232000.0
2011-07-15 09:30:00,50.0,50.69,49.87,50.58,997200.0,36.4911,36.9947,36.3963,36.9144,997200.0
2011-07-15 09:35:00,50.52,50.81,50.41,50.79,443000.0,36.8707,37.0823,36.7904,37.0677,443000.0
2011-07-15 09:40:00,50.8,50.99,50.79,50.91,451400.0,37.075,37.2137,37.0677,37.1553,451400.0
2011-07-15 09:45:00,50.91,51.06,50.8,50.97,248600.0,37.1553,37.2648,37.075,37.1991,248600.0
2011-07-15 09:50:00,50.96,51.04,50.82,50.82,294200.0,37.1918,37.2502,37.0896,37.0896,294200.0
2011-07-15 09:55:00,50.87,50.9,50.35,50.48,630200.0,37.1261,37.148,36.7466,36.8415,630200.0
2011-07-15 10:00:00,50.48,50.56,50.21,50.29,548000.0,36.8415,36.8998,36.6444,36.7028,548000.0
2011-07-15 10:05:00,50.29,50.39,50.12,50.24,462600.0,36.7028,36.7758,36.5787,36.6663,462600.0
2011-07-15 10:10:00,50.25,50.31,50.21,50.31,134600.0,36.6736,36.7174,36.6444,36.7174,134600.0
2011-07-15 10:15:00,50.3,50.35,50.22,50.3,214800.0,36.7101,36.7466,36.6517,36.7101,214800.0
2011-07-15 10:20:00,50.3,50.34,50.27,50.3,102400.0,36.7101,36.7393,36.6882,36.7101,102400.0
2011-07-15 10:25:00,50.3,50.52,50.29,50.52,137000.0,36.7101,36.8707,36.7028,36.8707,137000.0
2011-07-15 10:30:00,50.52,50.69,50.49,50.62,117600.0,36.8707,36.9947,36.8488,36.9436,117600.0
2011-07-15 10:35:00,50.61,50.63,50.4,50.43,109400.0,36.9363,36.9509,36.7831,36.805,109400.0
2011-07-15 10:40:00,50.43,50.56,50.43,50.5,162600.0,36.805,36.8998,36.805,36.8561,162600.0
2011-07-15 10:45:00,50.51,50.52,50.47,50.49,194800.0,36.8634,36.8707,36.8342,36.8488,194800.0
2011-07-15 10:50:00,50.49,50.52,50.46,50.52,263800.0,36.8488,36.8707,36.8269,36.8707,263800.0
2011-07-15 10:55:00,50.52,50.57,50.32,50.44,502400.0,36.8707,36.9071,36.7247,36.8123,502400.0
2011-07-15 11:00:00,50.45,50.63,50.4,50.63,165200.0,36.8196,36.9509,36.7831,36.9509,165200.0
2011-07-15 11:05:00,50.63,50.67,50.49,50.53,228800.0,36.9509,36.9801,36.8488,36.878,228800.0
2011-07-15 11:10:00,50.54,50.54,50.47,50.49,133200.0,36.8853,36.8853,36.8342,36.8488,133200.0
2011-07-15 11:15:00,50.49,50.56,50.48,50.49,104800.0,36.8488,36.8998,36.8415,36.8488,104800.0
2011-07-15 11:20:00,50.5,50.59,50.49,50.55,141600.0,36.8561,36.9217,36.8488,36.8926,141600.0
2011-07-15 11:25:00,50.55,50.55,50.48,50.48,126800.0,36.8926,36.8926,36.8415,36.8415,126800.0
2011-07-15 11:30:00,50.49,50.51,50.48,50.5,52600.0,36.8488,36.8634,36.8415,36.8561,52600.0
2011-07-15 11:35:00,50.51,50.52,50.48,50.49,65600.0,36.8634,36.8707,36.8415,36.8488,65600.0
2011-07-15 11:40:00,50.49,50.55,50.48,50.52,134200.0,36.8488,36.8926,36.8415,36.8707,134200.0
2011-07-15 11:45:00,50.52,50.58,50.5,50.58,112600.0,36.8707,36.9144,36.8561,36.9144,112600.0
2011-07-15 11:50:00,50.58,50.62,50.54,50.54,86600.0,36.9144,36.9436,36.8853,36.8853,86600.0
2011-07-15 11:55:00,50.54,50.58,50.41,50.45,138800.0,36.8853,36.9144,36.7904,36.8196,138800.0
2011-07-15 12:00:00,50.44,50.57,50.43,50.54,216400.0,36.8123,36.9071,36.805,36.8853,216400.0
2011-07-15 12:05:00,50.56,50.56,50.37,50.42,104600.0,36.8998,36.8998,36.7612,36.7977,104600.0
2011-07-15 12:10:00,50.42,50.5,50.42,50.47,42000.0,36.7977,36.8561,36.7977,36.8342,42000.0
2011-07-15 12:15:00,50.48,50.5,50.35,50.37,51400.0,36.8415,36.8561,36.7466,36.7612,51400.0
2011-07-15 12:20:00,50.38,50.48,50.38,50.44,87400.0,36.7685,36.8415,36.7685,36.8123,87400.0
2011-07-15 12:25:00,50.45,50.51,50.42,50.47,79000.0,36.8196,36.8634,36.7977,36.8342,79000.0
2011-07-15 12:30:00,50.48,50.49,50.42,50.45,317400.0,36.8415,36.8488,36.7977,36.8196,317400.0
2011-07-15 12:35:00,50.47,50.49,50.39,50.41,26400.0,36.8342,36.8488,36.7758,36.7904,26400.0
2011-07-15 12:40:00,50.41,50.48,50.41,50.45,59400.0,36.7904,36.8415,36.7904,36.8196,59400.0
2011-07-15 12:45:00,50.45,50.49,50.45,50.47,155600.0,36.8196,36.8488,36.8196,36.8342,155600.0
2011-07-15 12:50:00,50.48,50.49,50.43,50.45,65600.0,36.8415,36.8488,36.805,36.8196,65600.0
2011-07-15 12:55:00,50.45,50.49,50.45,50.48,56600.0,36.8196,36.8488,36.8196,36.8415,56600.0
2011-07-15 13:00:00,50.46,50.47,50.43,50.46,24600.0,36.8269,36.8342,36.805,36.8269,24600.0
2011-07-15 13:05:00,50.46,50.48,50.44,50.46,37800.0,36.8269,36.8415,36.8123,36.8269,37800.0
2011-07-15 13:10:00,50.46,50.48,50.43,50.43,21800.0,36.8269,36.8415,36.805,36.805,21800.0
2011-07-15 13:15:00,50.43,50.52,50.43,50.46,48800.0,36.805,36.8707,36.805,36.8269,48800.0
2011-07-15 13:20:00,50.45,50.49,50.44,50.48,34000.0,36.8196,36.8488,36.8123,36.8415,34000.0
2011-07-15 13:25:00,50.48,50.56,50.47,50.52,39800.0,36.8415,36.8998,36.8342,36.8707,39800.0
2011-07-15 13:30:00,50.52,50.56,50.49,50.51,33600.0,36.8707,36.8998,36.8488,36.8634,33600.0
2011-07-15 13:35:00,50.52,50.55,50.47,50.48,49400.0,36.8707,36.8926,36.8342,36.8415,49400.0
2011-07-15 13:40:00,50.48,50.55,50.48,50.5,42200.0,36.8415,36.8926,36.8415,36.8561,42200.0
2011-07-15 13:45:00,50.51,50.53,50.46,50.48,28800.0,36.8634,36.878,36.8269,36.8415,28800.0
2011-07-15 13:50:00,50.49,50.51,50.46,50.48,23800.0,36.8488,36.8634,36.8269,36.8415,23800.0
2011-07-15 13:55:00,50.48,50.49,50.41,50.46,77800.0,36.8415,36.8488,36.7904,36.8269,77800.0
2011-07-15 14:00:00,50.45,50.51,50.44,50.48,159200.0,36.8196,36.8634,36.8123,36.8415,159200.0
2011-07-15 14:05:00,50.49,50.55,50.45,50.45,91200.0,36.8488,36.8926,36.8196,36.8196,91200.0
2011-07-15 14:10:00,50.45,50.55,50.45,50.54,249200.0,36.8196,36.8926,36.8196,36.8853,249200.0
2011-07-15 14:15:00,50.55,50.66,50.54,50.63,69200.0,36.8926,36.9728,36.8853,36.9509,69200.0
2011-07-15 14:20:00,50.63,50.64,50.52,50.55,61600.0,36.9509,36.9582,36.8707,36.8926,61600.0
2011-07-15 14:25:00,50.56,50.57,50.49,50.54,28600.0,36.8998,36.9071,36.8488,36.8853,28600.0
2011-07-15 14:30:00,50.53,50.58,50.52,50.52,64600.0,36.878,36.9144,36.8707,36.8707,64600.0
2011-07-15 14:35:00,50.52,50.55,50.48,50.5,55000.0,36.8707,36.8926,36.8415,36.8561,55000.0
2011-07-15 14:40:00,50.49,50.51,50.45,50.5,51400.0,36.8488,36.8634,36.8196,36.8561,51400.0
2011-07-15 14:45:00,50.51,50.61,50.51,50.59,119600.0,36.8634,36.9363,36.8634,36.9217,119600.0
2011-07-15 14:50:00,50.59,50.59,50.49,50.5,68400.0,36.9217,36.9217,36.8488,36.8561,68400.0
2011-07-15 14:55:00,50.49,50.51,50.38,50.39,78200.0,36.8488,36.8634,36.7685,36.7758,78200.0
2011-07-15 15:00:00,50.39,50.45,50.38,50.41,64000.0,36.7758,36.8196,36.7685,36.7904,64000.0
2011-07-15 15:05:00,50.4,50.56,50.4,50.55,134600.0,36.7831,36.8998,36.7831,36.8926,134600.0
2011-07-15 15:10:00,50.56,50.65,50.43,50.63,175600.0,36.8998,36.9655,36.805,36.9509,175600.0
2011-07-15 15:15:00,50.63,50.65,50.57,50.58,62000.0,36.9509,36.9655,36.9071,36.9144,62000.0
2011-07-15 15:20:00,50.58,50.63,50.48,50.6,140600.0,36.9144,36.9509,36.8415,36.929,140600.0
2011-07-15 15:25:00,50.6,50.66,50.38,50.59,162200.0,36.929,36.9728,36.7685,36.9217,162200.0
2011-07-15 15:30:00,50.59,50.66,50.59,50.63,272600.0,36.9217,36.9728,36.9217,36.9509,272600.0
2011-07-15 15:35:00,50.64,50.66,50.48,50.51,159200.0,36.9582,36.9728,36.8415,36.8634,159200.0
2011-07-15 15:40:00,50.51,50.52,50.41,50.51,333200.0,36.8634,36.8707,36.7904,36.8634,333200.0
2011-07-15 15:45:00,50.51,50.54,50.46,50.54,229800.0,36.8634,36.8853,36.8269,36.8853,229800.0
2011-07-15 15:50:00,50.54,50.77,50.54,50.76,362600.0,36.8853,37.0531,36.8853,37.0458,362600.0
2011-07-15 15:55:00,50.76,50.77,50.59,50.6,489600.0,37.0458,37.0531,36.9217,36.929,489600.0
2011-07-18 09:30:00,50.7,50.88,50.44,50.78,188800.0,37.002,37.1334,36.8123,37.0604,188800.0
2011-07-18 09:35:00,50.77,51.3,50.58,51.2,192000.0,37.0531,37.4399,36.9144,37.3669,192000.0
2011-07-18 09:40:00,51.2,51.24,51.05,51.19,120200.0,37.3669,37.3961,37.2575,37.3596,120200.0
2011-07-18 09:45:00,51.21,51.28,51.02,51.05,143800.0,37.3742,37.4253,37.2356,37.2575,143800.0
2011-07-18 09:50:00,51.08,51.1,50.9,50.94,97800.0,37.2794,37.294,37.148,37.1772,97800.0
2011-07-18 09:55:00,50.94,51.05,50.76,50.77,157800.0,37.1772,37.2575,37.0458,37.0531,157800.0
2011-07-18 10:00:00,50.81,50.89,50.73,50.78,67800.0,37.0823,37.1407,37.0239,37.0604,67800.0
2011-07-18 10:05:00,50.79,50.8,50.62,50.73,73800.0,37.0677,37.075,36.9436,37.0239,73800.0
2011-07-18 10:10:00,50.73,50.84,50.66,50.73,61200.0,37.0239,37.1042,36.9728,37.0239,61200.0
2011-07-18 10:15:00,50.73,50.84,50.7,50.83,47800.0,37.0239,37.1042,37.002,37.0969,47800.0
2011-07-18 10:20:00,50.84,51.15,50.82,51.04,120200.0,37.1042,37.3304,37.0896,37.2502,120200.0
2011-07-18 10:25:00,51.05,51.06,50.95,51.02,54200.0,37.2575,37.2648,37.1845,37.2356,54200.0
2011-07-18 10:30:00,51.05,51.06,50.89,50.92,48600.0,37.2575,37.2648,37.1407,37.1626,48600.0
2011-07-18 10:35:00,50.93,51.02,50.82,50.82,68600.0,37.1699,37.2356,37.0896,37.0896,68600.0
2011-07-18 10:40:00,50.85,50.87,50.74,50.85,63400.0,37.1115,37.1261,37.0312,37.1115,63400.0
2011-07-18 10:45:00,50.85,50.85,50.6,50.62,95800.0,37.1115,37.1115,36.929,36.9436,95800.0
2011-07-18 10:50:00,50.62,50.67,50.51,50.51,59800.0,36.9436,36.9801,36.8634,36.8634,59800.0
2011-07-18 10:55:00,50.5,50.58,50.44,50.54,47600.0,36.8561,36.9144,36.8123,36.8853,47600.0
2011-07-18 11:00:00,50.55,50.6,50.4,50.4,53800.0,36.8926,36.929,36.7831,36.7831,53800.0
2011-07-18 11:05:00,50.4,50.52,50.38,50.45,49200.0,36.7831,36.8707,36.7685,36.8196,49200.0
2011-07-18 11:10:00,50.45,50.49,50.39,50.39,44000.0,36.8196,36.8488,36.7758,36.7758,44000.0
2011-07-18 11:15:00,50.41,50.52,50.41,50.51,21000.0,36.7904,36.8707,36.7904,36.8634,21000.0
2011-07-18 11:20:00,50.51,50.56,50.45,50.46,20000.0,36.8634,36.8998,36.8196,36.8269,20000.0
2011-07-18 11:25:00,50.46,50.62,50.46,50.52,23600.0,36.8269,36.9436,36.8269,36.8707,23600.0
2011-07-18 11:30:00,50.52,50.56,50.49,50.52,43600.0,36.8707,36.8998,36.8488,36.8707,43600.0
2011-07-18 11:35:00,50.51,50.65,50.51,50.65,79400.0,36.8634,36.9655,36.8634,36.9655,79400.0
2011-07-18 11:40:00,50.65,50.68,50.52,50.55,149000.0,36.9655,36.9874,36.8707,36.8926,149000.0
2011-07-18 11:45:00,50.52,50.58,50.34,50.34,56800.0,36.8707,36.9144,36.7393,36.7393,56800.0
2011-07-18 11:50:00,50.37,50.37,50.24,50.28,37000.0,36.7612,36.7612,36.6663,36.6955,37000.0
2011-07-18 11:55:00,50.28,50.33,50.26,50.27,21000.0,36.6955,36.732,36.6809,36.6882,21000.0
2011-07-18 12:00:00,50.26,50.36,50.26,50.32,25800.0,36.6809,36.7539,36.6809,36.7247,25800.0
2011-07-18 12:05:00,50.31,50.31,50.24,50.25,30800.0,36.7174,36.7174,36.6663,36.6736,30800.0
2011-07-18 12:10:00,50.27,50.4,50.27,50.39,24800.0,36.6882,36.7831,36.6882,36.7758,24800.0
2011-07-18 12:15:00,50.38,50.48,50.38,50.45,15800.0,36.7685,36.8415,36.7685,36.8196,15800.0
2011-07-18 12:20:00,50.46,50.48,50.41,50.46,32600.0,36.8269,36.8415,36.7904,36.8269,32600.0
2011-07-18 12:25:00,50.44,50.49,50.44,50.44,23400.0,36.8123,36.8488,36.8123,36.8123,23400.0
2011-07-18 12:30:00,50.44,50.45,50.34,50.41,15400.0,36.8123,36.8196,36.7393,36.7904,15400.0
2011-07-18 12:35:00,50.41,50.49,50.41,50.47,27200.0,36.7904,36.8488,36.7904,36.8342,27200.0
2011-07-18 12:40:00,50.46,50.47,50.37,50.38,26600.0,36.8269,36.8342,36.7612,36.7685,26600.0
2011-07-18 12:45:00,50.38,50.38,50.29,50.3,40600.0,36.7685,36.7685,36.7028,36.7101,40600.0
2011-07-18 12:50:00,50.32,50.38,50.32,50.35,70600.0,36.7247,36.7685,36.7247,36.7466,70600.0
2011-07-18 12:55:00,50.35,50.45,50.35,50.44,39600.0,36.7466,36.8196,36.7466,36.8123,39600.0
2011-07-18 13:00:00,50.44,50.44,50.33,50.35,18800.0,36.8123,36.8123,36.732,36.7466,18800.0
2011-07-18 13:05:00,50.35,50.35,50.32,50.34,32800.0,36.7466,36.7466,36.7247,36.7393,32800.0
2011-07-18 13:10:00,50.32,50.38,50.29,50.37,42200.0,36.7247,36.7685,36.7028,36.7612,42200.0
2011-07-18 13:15:00,50.37,50.37,50.3,50.34,29000.0,36.7612,36.7612,36.7101,36.7393,29000.0
2011-07-18 13:20:00,50.35,50.38,50.34,50.37,17800.0,36.7466,36.7685,36.7393,36.7612,17800.0
2011-07-18 13:25:00,50.37,50.4,50.37,50.39,22600.0,36.7612,36.7831,36.7612,36.7758,22600.0
2011-07-18 13:30:00,50.4,50.52,50.39,50.48,42800.0,36.7831,36.8707,36.7758,36.8415,42800.0
2011-07-18 13:35:00,50.47,50.6,50.45,50.54,25000.0,36.8342,36.929,36.8196,36.8853,25000.0
2011-07-18 13:40:00,50.55,50.55,50.51,50.51,15600.0,36.8926,36.8926,36.8634,36.8634,15600.0
2011-07-18 13:45:00,50.52,50.7,50.52,50.69,33400.0,36.8707,37.002,36.8707,36.9947,33400.0
2011-07-18 13:50:00,50.68,50.73,50.64,50.73,26000.0,36.9874,37.0239,36.9582,37.0239,26000.0
2011-07-18 13:55:00,50.72,50.81,50.7,50.81,24600.0,37.0166,37.0823,37.002,37.0823,24600.0
2011-07-18 14:00:00,50.81,50.82,50.74,50.81,53200.0,37.0823,37.0896,37.0312,37.0823,53200.0
2011-07-18 14:05:00,50.8,50.82,50.74,50.82,22400.0,37.075,37.0896,37.0312,37.0896,22400.0
2011-07-18 14:10:00,50.82,50.84,50.77,50.81,23400.0,37.0896,37.1042,37.0531,37.0823,23400.0
2011-07-18 14:15:00,50.82,50.84,50.78,50.81,22000.0,37.0896,37.1042,37.0604,37.0823,22000.0
2011-07-18 14:20:00,50.82,50.85,50.75,50.77,30400.0,37.0896,37.1115,37.0385,37.0531,30400.0
2011-07-18 14:25:00,50.77,50.83,50.77,50.82,30800.0,37.0531,37.0969,37.0531,37.0896,30800.0
2011-07-18 14:30:00,50.82,50.89,50.79,50.81,108000.0,37.0896,37.1407,37.0677,37.0823,108000.0
2011-07-18 14:35:00,50.82,50.83,50.75,50.77,54600.0,37.0896,37.0969,37.0385,37.0531,54600.0
2011-07-18 14:40:00,50.75,50.82,50.75,50.79,42600.0,37.0385,37.0896,37.0385,37.0677,42600.0
2011-07-18 14:45:00,50.8,50.81,50.77,50.78,24400.0,37.075,37.0823,37.0531,37.0604,24400.0
2011-07-18 14:50:00,50.77,50.8,50.75,50.77,25400.0,37.0531,37.075,37.0385,37.0531,25400.0
2011-07-18 14:55:00,50.76,50.89,50.73,50.88,51400.0,37.0458,37.1407,37.0239,37.1334,51400.0
2011-07-18 15:00:00,50.88,50.95,50.87,50.92,42800.0,37.1334,37.1845,37.1261,37.1626,42800.0
2011-07-18 15:05:00,50.92,50.94,50.79,50.81,46000.0,37.1626,37.1772,37.0677,37.0823,46000.0
2011-07-18 15:10:00,50.81,50.81,50.73,50.75,80400.0,37.0823,37.0823,37.0239,37.0385,80400.0
2011-07-18 15:15:00,50.75,50.81,50.74,50.74,115200.0,37.0385,37.0823,37.0312,37.0312,115200.0
2011-07-18 15:20:00,50.73,50.74,50.67,50.7,41200.0,37.0239,37.0312,36.9801,37.002,41200.0
2011-07-18 15:25:00,50.7,50.74,50.61,50.65,60600.0,37.002,37.0312,36.9363,36.9655,60600.0
2011-07-18 15:30:00,50.66,50.71,50.63,50.65,75200.0,36.9728,37.0093,36.9509,36.9655,75200.0
2011-07-18 15:35:00,50.65,50.77,50.57,50.77,86000.0,36.9655,37.0531,36.9071,37.0531,86000.0
2011-07-18 15:40:00,50.77,50.81,50.65,50.67,98000.0,37.0531,37.0823,36.9655,36.9801,98000.0
2011-07-18 15:45:00,50.66,50.75,50.65,50.7,141200.0,36.9728,37.0385,36.9655,37.002,141200.0
2011-07-18 15:50:00,50.7,50.8,50.68,50.8,123200.0,37.002,37.075,36.9874,37.075,123200.0
2011-07-18 15:55:00,50.8,50.8,50.71,50.74,272200.0,37.075,37.075,37.0093,37.0312,272200.0
2011-07-19 09:30:00,51.0,51.62,51.0,51.56,128000.0,37.221,37.6735,37.221,37.6297,128000.0
2011-07-19 09:35:00,51.6,51.85,51.57,51.74,75000.0,37.6589,37.8413,37.637,37.761,75000.0
2011-07-19 09:40:00,51.71,51.81,51.63,51.67,83600.0,37.7391,37.8121,37.6808,37.71,83600.0
2011-07-19 09:45:00,51.7,51.8,51.55,51.62,83400.0,37.7318,37.8048,37.6224,37.6735,83400.0
2011-07-19 09:50:00,51.63,51.63,51.56,51.63,110200.0,37.6808,37.6808,37.6297,37.6808,110200.0
2011-07-19 09:55:00,51.63,51.63,51.49,51.53,53000.0,37.6808,37.6808,37.5786,37.6078,53000.0
2011-07-19 10:00:00,51.55,51.68,51.55,51.65,66000.0,37.6224,37.7173,37.6224,37.6954,66000.0
2011-07-19 10:05:00,51.65,51.67,51.58,51.63,106600.0,37.6954,37.71,37.6443,37.6808,106600.0
2011-07-19 10:10:00,51.63,51.65,51.56,51.6,90000.0,37.6808,37.6954,37.6297,37.6589,90000.0
2011-07-19 10:15:00,51.61,51.79,51.6,51.77,78400.0,37.6662,37.7975,37.6589,37.7829,78400.0
2011-07-19 10:20:00,51.77,51.79,51.69,51.7,215000.0,37.7829,37.7975,37.7245,37.7318,215000.0
2011-07-19 10:25:00,51.69,51.74,51.66,51.74,41000.0,37.7245,37.761,37.7027,37.761,41000.0
2011-07-19 10:30:00,51.73,51.85,51.72,51.82,100000.0,37.7537,37.8413,37.7464,37.8194,100000.0
2011-07-19 10:35:00,51.81,51.88,51.78,51.81,106000.0,37.8121,37.8632,37.7902,37.8121,106000.0
2011-07-19 10:40:00,51.83,51.84,51.73,51.74,31000.0,37.8267,37.834,37.7537,37.761,31000.0
2011-07-19 10:45:00,51.74,51.96,51.73,51.95,240400.0,37.761,37.9216,37.7537,37.9143,240400.0
2011-07-19 10:50:00,51.94,52.07,51.92,52.05,68200.0,37.907,38.0019,37.8924,37.9873,68200.0
2011-07-19 10:55:00,52.05,52.07,52.0,52.01,26800.0,37.9873,38.0019,37.9508,37.9581,26800.0
2011-07-19 11:00:00,52.01,52.05,51.87,51.87,32400.0,37.9581,37.9873,37.8559,37.8559,32400.0
2011-07-19 11:05:00,51.87,51.91,51.82,51.85,98000.0,37.8559,37.8851,37.8194,37.8413,98000.0
2011-07-19 11:10:00,51.85,51.85,51.8,51.83,19000.0,37.8413,37.8413,37.8048,37.8267,19000.0
2011-07-19 11:15:00,51.84,51.9,51.83,51.84,18600.0,37.834,37.8778,37.8267,37.834,18600.0
2011-07-19 11:20:00,51.83,51.85,51.78,51.78,45000.0,37.8267,37.8413,37.7902,37.7902,45000.0
2011-07-19 11:25:00,51.77,51.82,51.77,51.8,20400.0,37.7829,37.8194,37.7829,37.8048,20400.0
2011-07-19 11:30:00,51.77,51.83,51.75,51.81,41000.0,37.7829,37.8267,37.7683,37.8121,41000.0
2011-07-19 11:35:00,51.79,51.81,51.68,51.69,32600.0,37.7975,37.8121,37.7173,37.7245,32600.0
2011-07-19 11:40:00,51.7,51.7,51.58,51.65,35000.0,37.7318,37.7318,37.6443,37.6954,35000.0
2011-07-19 11:45:00,51.65,51.81,51.6,51.81,82000.0,37.6954,37.8121,37.6589,37.8121,82000.0
2011-07-19 11:50:00,51.79,51.9,51.78,51.86,21000.0,37.7975,37.8778,37.7902,37.8486,21000.0
2011-07-19 11:55:00,51.87,51.87,51.79,51.85,34400.0,37.8559,37.8559,37.7975,37.8413,34400.0
2011-07-19 12:00:00,51.84,51.86,51.8,51.81,20800.0,37.834,37.8486,37.8048,37.8121,20800.0
2011-07-19 12:05:00,51.81,51.81,51.72,51.77,23000.0,37.8121,37.8121,37.7464,37.7829,23000.0
2011-07-19 12:10:00,51.76,51.78,51.73,51.76,15600.0,37.7756,37.7902,37.7537,37.7756,15600.0
2011-07-19 12:15:00,51.76,51.77,51.71,51.74,33000.0,37.7756,37.7829,37.7391,37.761,33000.0
2011-07-19 12:20:00,51.74,51.74,51.68,51.7,25000.0,37.761,37.761,37.7173,37.7318,25000.0
2011-07-19 12:25:00,51.68,51.7,51.67,51.7,14600.0,37.7173,37.7318,37.71,37.7318,14600.0
2011-07-19 12:30:00,51.69,51.76,51.69,51.75,50600.0,37.7245,37.7756,37.7245,37.7683,50600.0
2011-07-19 12:35:00,51.75,51.77,51.72,51.73,35200.0,37.7683,37.7829,37.7464,37.7537,35200.0
2011-07-19 12:40:00,51.73,51.73,51.65,51.68,25400.0,37.7537,37.7537,37.6954,37.7173,25400.0
2011-07-19 12:45:00,51.69,51.69,51.57,51.59,169000.0,37.7245,37.7245,37.637,37.6516,169000.0
2011-07-19 12:50:00,51.58,51.65,51.58,51.63,48800.0,37.6443,37.6954,37.6443,37.6808,48800.0
2011-07-19 12:55:00,51.6,51.62,51.56,51.62,6200.0,37.6589,37.6735,37.6297,37.6735,6200.0
2011-07-19 13:00:00,51.62,51.66,51.6,51.63,39800.0,37.6735,37.7027,37.6589,37.6808,39800.0
2011-07-19 13:05:00,51.63,51.63,51.57,51.58,11800.0,37.6808,37.6808,37.637,37.6443,11800.0
2011-07-19 13:10:00,51.59,51.63,51.57,51.6,13800.0,37.6516,37.6808,37.637,37.6589,13800.0
2011-07-19 13:15:00,51.62,51.64,51.58,51.63,38600.0,37.6735,37.6881,37.6443,37.6808,38600.0
2011-07-19 13:20:00,51.63,51.63,51.58,51.63,24000.0,37.6808,37.6808,37.6443,37.6808,24000.0
2011-07-19 13:25:00,51.62,51.73,51.62,51.71,21800.0,37.6735,37.7537,37.6735,37.7391,21800.0
2011-07-19 13:30:00,51.7,51.8,51.66,51.66,59400.0,37.7318,37.8048,37.7027,37.7027,59400.0
2011-07-19 13:35:00,51.66,51.82,51.64,51.79,35600.0,37.7027,37.8194,37.6881,37.7975,35600.0
2011-07-19 13:40:00,51.77,51.96,51.75,51.91,29800.0,37.7829,37.9216,37.7683,37.8851,29800.0
2011-07-19 13:45:00,51.91,51.92,51.83,51.87,41000.0,37.8851,37.8924,37.8267,37.8559,41000.0
2011-07-19 13:50:00,51.87,51.9,51.82,51.83,59600.0,37.8559,37.8778,37.8194,37.8267,59600.0
2011-07-19 13:55:00,51.83,51.89,51.83,51.86,32600.0,37.8267,37.8705,37.8267,37.8486,32600.0
2011-07-19 14:00:00,51.86,51.89,51.82,51.85,37200.0,37.8486,37.8705,37.8194,37.8413,37200.0
2011-07-19 14:05:00,51.85,51.88,51.82,51.88,19400.0,37.8413,37.8632,37.8194,37.8632,19400.0
2011-07-19 14:10:00,51.87,51.91,51.85,51.87,66600.0,37.8559,37.8851,37.8413,37.8559,66600.0
2011-07-19 14:15:00,51.88,51.9,51.84,51.84,27600.0,37.8632,37.8778,37.834,37.834,27600.0
2011-07-19 14:20:00,51.83,51.88,51.81,51.86,26600.0,37.8267,37.8632,37.8121,37.8486,26600.0
2011-07-19 14:25:00,51.85,51.91,51.85,51.9,33200.0,37.8413,37.8851,37.8413,37.8778,33200.0
2011-07-19 14:30:00,51.9,51.93,51.88,51.91,44400.0,37.8778,37.8997,37.8632,37.8851,44400.0
2011-07-19 14:35:00,51.91,51.93,51.88,51.91,37400.0,37.8851,37.8997,37.8632,37.8851,37400.0
2011-07-19 14:40:00,51.91,51.97,51.91,51.94,42200.0,37.8851,37.9289,37.8851,37.907,42200.0
2011-07-19 14:45:00,51.96,52.0,51.94,51.95,79600.0,37.9216,37.9508,37.907,37.9143,79600.0
2011-07-19 14:50:00,51.94,52.05,51.94,52.02,45000.0,37.907,37.9873,37.907,37.9654,45000.0
2011-07-19 14:55:00,52.02,52.03,51.96,51.97,41400.0,37.9654,37.9727,37.9216,37.9289,41400.0
2011-07-19 15:00:00,51.97,52.02,51.96,51.99,39200.0,37.9289,37.9654,37.9216,37.9435,39200.0
2011-07-19 15:05:00,52.0,52.06,51.99,52.0,31600.0,37.9508,37.9946,37.9435,37.9508,31600.0
2011-07-19 15:10:00,52.0,52.09,51.99,52.08,40600.0,37.9508,38.0165,37.9435,38.0092,40600.0
2011-07-19 15:15:00,52.08,52.12,52.06,52.1,39600.0,38.0092,38.0384,37.9946,38.0238,39600.0
2011-07-19 15:20:00,52.1,52.13,52.09,52.13,70200.0,38.0238,38.0457,38.0165,38.0457,70200.0
2011-07-19 15:25:00,52.13,52.14,52.09,52.13,58000.0,38.0457,38.053,38.0165,38.0457,58000.0
2011-07-19 15:30:00,52.13,52.13,52.05,52.07,54400.0,38.0457,38.0457,37.9873,38.0019,54400.0
2011-07-19 15:35:00,52.07,52.09,52.02,52.07,94800.0,38.0019,38.0165,37.9654,38.0019,94800.0
2011-07-19 15:40:00,52.06,52.08,51.96,51.96,78800.0,37.9946,38.0092,37.9216,37.9216,78800.0
2011-07-19 15:45:00,51.96,52.05,51.94,51.99,87000.0,37.9216,37.9873,37.907,37.9435,87000.0
2011-07-19 15:50:00,52.01,52.07,51.98,52.01,87800.0,37.9581,38.0019,37.9362,37.9581,87800.0
2011-07-19 15:55:00,52.01,52.08,51.97,52.05,164400.0,37.9581,38.0092,37.9289,37.9873,164400.0
2011-07-20 09:30:00,52.41,52.41,51.9,51.9,72800.0,38.25,38.25,37.8778,37.8778,72800.0
2011-07-20 09:35:00,51.93,51.98,51.77,51.93,73800.0,37.8997,37.9362,37.7829,37.8997,73800.0
2011-07-20 09:40:00,51.95,52.02,51.85,51.98,51200.0,37.9143,37.9654,37.8413,37.9362,51200.0
2011-07-20 09:45:00,51.99,52.16,51.96,52.06,39800.0,37.9435,38.0676,37.9216,37.9946,39800.0
2011-07-20 09:50:00,52.06,52.09,51.88,51.91,30400.0,37.9946,38.0165,37.8632,37.8851,30400.0
2011-07-20 09:55:00,51.91,52.01,51.88,51.97,27600.0,37.8851,37.9581,37.8632,37.9289,27600.0
2011-07-20 10:00:00,51.97,52.2,51.85,52.13,56200.0,37.9289,38.0968,37.8413,38.0457,56200.0
2011-07-20 10:05:00,52.13,52.29,52.06,52.23,107400.0,38.0457,38.1624,37.9946,38.1187,107400.0
2011-07-20 10:10:00,52.23,52.27,52.05,52.1,120800.0,38.1187,38.1478,37.9873,38.0238,120800.0
2011-07-20 10:15:00,52.12,52.12,51.93,51.95,75600.0,38.0384,38.0384,37.8997,37.9143,75600.0
2011-07-20 10:20:00,51.98,52.06,51.83,51.83,95000.0,37.9362,37.9946,37.8267,37.8267,95000.0
2011-07-20 10:25:00,51.83,51.91,51.8,51.84,49400.0,37.8267,37.8851,37.8048,37.834,49400.0
2011-07-20 10:30:00,51.83,52.16,51.79,52.05,70800.0,37.8267,38.0676,37.7975,37.9873,70800.0
2011-07-20 10:35:00,52.04,52.07,51.93,52.03,26000.0,37.98,38.0019,37.8997,37.9727,26000.0
2011-07-20 10:40:00,52.01,52.12,52.01,52.05,15400.0,37.9581,38.0384,37.9581,37.9873,15400.0
2011-07-20 10:45:00,52.05,52.05,51.97,51.99,48200.0,37.9873,37.9873,37.9289,37.9435,48200.0
2011-07-20 10:50:00,51.99,52.07,51.99,52.05,59600.0,37.9435,38.0019,37.9435,37.9873,59600.0
2011-07-20 10:55:00,52.05,52.07,52.01,52.02,26000.0,37.9873,38.0019,37.9581,37.9654,26000.0
2011-07-20 11:00:00,52.01,52.05,51.96,51.98,59400.0,37.9581,37.9873,37.9216,37.9362,59400.0
2011-07-20 11:05:00,51.98,52.0,51.89,51.99,60600.0,37.9362,37.9508,37.8705,37.9435,60600.0
2011-07-20 11:10:00,51.99,52.03,51.95,52.01,31800.0,37.9435,37.9727,37.9143,37.9581,31800.0
2011-07-20 11:15:00,52.01,52.01,51.91,51.99,50000.0,37.9581,37.9581,37.8851,37.9435,50000.0
2011-07-20 11:20:00,51.99,52.07,51.98,52.05,63600.0,37.9435,38.0019,37.9362,37.9873,63600.0
2011-07-20 11:25:00,52.05,52.12,52.01,52.08,64000.0,37.9873,38.0384,37.9581,38.0092,64000.0
2011-07-20 11:30:00,52.08,52.15,52.06,52.14,41000.0,38.0092,38.0603,37.9946,38.053,41000.0
2011-07-20 11:35:00,52.14,52.22,52.12,52.2,47600.0,38.053,38.1114,38.0384,38.0968,47600.0
2011-07-20 11:40:00,52.19,52.33,52.15,52.31,72600.0,38.0895,38.1916,38.0603,38.177,72600.0
2011-07-20 11:45:00,52.3,52.3,52.09,52.11,53800.0,38.1697,38.1697,38.0165,38.0311,53800.0
2011-07-20 11:50:00,52.11,52.21,52.07,52.17,25600.0,38.0311,38.1041,38.0019,38.0749,25600.0
2011-07-20 11:55:00,52.19,52.22,52.13,52.2,20800.0,38.0895,38.1114,38.0457,38.0968,20800.0
2011-07-20 12:00:00,52.2,52.34,52.2,52.32,66600.0,38.0968,38.1989,38.0968,38.1843,66600.0
2011-07-20 12:05:00,52.3,52.32,52.24,52.3,33400.0,38.1697,38.1843,38.126,38.1697,33400.0
2011-07-20 12:10:00,52.27,52.35,52.24,52.34,28400.0,38.1478,38.2062,38.126,38.1989,28400.0
2011-07-20 12:15:00,52.32,52.35,52.29,52.31,23600.0,38.1843,38.2062,38.1624,38.177,23600.0
2011-07-20 12:20:00,52.3,52.38,52.25,52.36,62400.0,38.1697,38.2281,38.1333,38.2135,62400.0
2011-07-20 12:25:00,52.35,52.38,52.29,52.3,63200.0,38.2062,38.2281,38.1624,38.1697,63200.0
2011-07-20 12:30:00,52.31,52.33,52.17,52.18,30000.0,38.177,38.1916,38.0749,38.0822,30000.0
2011-07-20 12:35:00,52.2,52.22,52.13,52.16,23600.0,38.0968,38.1114,38.0457,38.0676,23600.0
2011-07-20 12:40:00,52.13,52.23,52.13,52.2,59200.0,38.0457,38.1187,38.0457,38.0968,59200.0
2011-07-20 12:45:00,52.19,52.23,52.15,52.21,32400.0,38.0895,38.1187,38.0603,38.1041,32400.0
2011-07-20 12:50:00,52.23,52.29,52.19,52.26,40200.0,38.1187,38.1624,38.0895,38.1405,40200.0
2011-07-20 12:55:00,52.27,52.32,52.21,52.24,44200.0,38.1478,38.1843,38.1041,38.126,44200.0
2011-07-20 13:00:00,52.23,52.23,52.16,52.21,19000.0,38.1187,38.1187,38.0676,38.1041,19000.0
2011-07-20 13:05:00,52.22,52.23,52.15,52.21,28400.0,38.1114,38.1187,38.0603,38.1041,28400.0
2011-07-20 13:10:00,52.23,52.27,52.2,52.21,29800.0,38.1187,38.1478,38.0968,38.1041,29800.0
2011-07-20 13:15:00,52.22,52.29,52.22,52.28,23600.0,38.1114,38.1624,38.1114,38.1551,23600.0
2011-07-20 13:20:00,52.29,52.34,52.27,52.34,28400.0,38.1624,38.1989,38.1478,38.1989,28400.0
2011-07-20 13:25:00,52.35,52.4,52.35,52.38,31200.0,38.2062,38.2427,38.2062,38.2281,31200.0
2011-07-20 13:30:00,52.37,52.38,52.3,52.31,29400.0,38.2208,38.2281,38.1697,38.177,29400.0
2011-07-20 13:35:00,52.29,52.33,52.26,52.3,24800.0,38.1624,38.1916,38.1405,38.1697,24800.0
2011-07-20 13:40:00,52.31,52.31,52.24,52.27,15000.0,38.177,38.177,38.126,38.1478,15000.0
2011-07-20 13:45:00,52.27,52.3,52.24,52.27,14600.0,38.1478,38.1697,38.126,38.1478,14600.0
2011-07-20 13:50:00,52.27,52.28,52.22,52.27,32600.0,38.1478,38.1551,38.1114,38.1478,32600.0
2011-07-20 13:55:00,52.27,52.28,52.23,52.27,16800.0,38.1478,38.1551,38.1187,38.1478,16800.0
2011-07-20 14:00:00,52.27,52.29,52.23,52.27,21000.0,38.1478,38.1624,38.1187,38.1478,21000.0
2011-07-20 14:05:00,52.25,52.27,52.2,52.26,24000.0,38.1333,38.1478,38.0968,38.1405,24000.0
2011-07-20 14:10:00,52.27,52.32,52.24,52.27,19600.0,38.1478,38.1843,38.126,38.1478,19600.0
2011-07-20 14:15:00,52.29,52.3,52.22,52.26,16000.0,38.1624,38.1697,38.1114,38.1405,16000.0
2011-07-20 14:20:00,52.23,52.26,52.21,52.26,55400.0,38.1187,38.1405,38.1041,38.1405,55400.0
2011-07-20 14:25:00,52.26,52.3,52.25,52.27,43000.0,38.1405,38.1697,38.1333,38.1478,43000.0
2011-07-20 14:30:00,52.27,52.27,52.23,52.24,70400.0,38.1478,38.1478,38.1187,38.126,70400.0
2011-07-20 14:35:00,52.23,52.24,52.17,52.2,22600.0,38.1187,38.126,38.0749,38.0968,22600.0
2011-07-20 14:40:00,52.21,52.22,52.14,52.15,28400.0,38.1041,38.1114,38.053,38.0603,28400.0
2011-07-20 14:45:00,52.14,52.15,52.01,52.01,36200.0,38.053,38.0603,37.9581,37.9581,36200.0
2011-07-20 14:50:00,52.02,52.13,52.0,52.1,65800.0,37.9654,38.0457,37.9508,38.0238,65800.0
2011-07-20 14:55:00,52.1,52.1,52.04,52.09,43200.0,38.0238,38.0238,37.98,38.0165,43200.0
2011-07-20 15:00:00,52.1,52.13,52.09,52.1,53400.0,38.0238,38.0457,38.0165,38.0238,53400.0
2011-07-20 15:05:00,52.1,52.15,52.08,52.15,53000.0,38.0238,38.0603,38.0092,38.0603,53000.0
2011-07-20 15:10:00,52.13,52.13,52.06,52.07,36200.0,38.0457,38.0457,37.9946,38.0019,36200.0
2011-07-20 15:15:00,52.08,52.1,52.02,52.02,40400.0,38.0092,38.0238,37.9654,37.9654,40400.0
2011-07-20 15:20:00,52.02,52.02,51.94,51.95,59000.0,37.9654,37.9654,37.907,37.9143,59000.0
2011-07-20 15:25:00,51.96,52.06,51.96,52.06,100600.0,37.9216,37.9946,37.9216,37.9946,100600.0
2011-07-20 15:30:00,52.06,52.12,52.05,52.07,134400.0,37.9946,38.0384,37.9873,38.0019,134400.0
2011-07-20 15:35:00,52.07,52.09,52.07,52.07,85200.0,38.0019,38.0165,38.0019,38.0019,85200.0
2011-07-20 15:40:00,52.09,52.09,52.0,52.0,104800.0,38.0165,38.0165,37.9508,37.9508,104800.0
2011-07-20 15:45:00,52.01,52.01,51.87,51.88,119200.0,37.9581,37.9581,37.8559,37.8632,119200.0
2011-07-20 15:50:00,51.88,51.92,51.85,51.91,139000.0,37.8632,37.8924,37.8413,37.8851,139000.0
2011-07-20 15:55:00,51.91,51.93,51.84,51.91,196400.0,37.8851,37.8997,37.834,37.8851,196400.0
2011-07-21 09:30:00,52.32,52.32,52.05,52.17,54800.0,38.1843,38.1843,37.9873,38.0749,54800.0
2011-07-21 09:35:00,52.14,52.38,52.05,52.38,80200.0,38.053,38.2281,37.9873,38.2281,80200.0
2011-07-21 09:40:00,52.38,52.61,52.34,52.45,85600.0,38.2281,38.396,38.1989,38.2792,85600.0
2011-07-21 09:45:00,52.45,52.57,52.33,52.55,42600.0,38.2792,38.3668,38.1916,38.3522,42600.0
2011-07-21 09:50:00,52.55,52.66,52.42,52.66,42800.0,38.3522,38.4325,38.2573,38.4325,42800.0
2011-07-21 09:55:00,52.67,52.95,52.59,52.65,94200.0,38.4398,38.6441,38.3814,38.4252,94200.0
2011-07-21 10:00:00,52.65,52.83,52.62,52.8,83000.0,38.4252,38.5565,38.4033,38.5347,83000.0
2011-07-21 10:05:00,52.84,52.88,52.78,52.81,42200.0,38.5638,38.593,38.5201,38.542,42200.0
2011-07-21 10:10:00,52.83,52.83,52.63,52.72,41800.0,38.5565,38.5565,38.4106,38.4763,41800.0
2011-07-21 10:15:00,52.73,52.74,52.49,52.55,39000.0,38.4836,38.4909,38.3084,38.3522,39000.0
2011-07-21 10:20:00,52.54,52.74,52.51,52.7,102000.0,38.3449,38.4909,38.323,38.4617,102000.0
2011-07-21 10:25:00,52.68,52.77,52.67,52.74,55200.0,38.4471,38.5128,38.4398,38.4909,55200.0
2011-07-21 10:30:00,52.74,52.84,52.74,52.76,42800.0,38.4909,38.5638,38.4909,38.5055,42800.0
2011-07-21 10:35:00,52.77,52.79,52.68,52.73,82600.0,38.5128,38.5274,38.4471,38.4836,82600.0
2011-07-21 10:40:00,52.73,52.74,52.69,52.71,13600.0,38.4836,38.4909,38.4544,38.469,13600.0
2011-07-21 10:45:00,52.71,52.73,52.65,52.69,21200.0,38.469,38.4836,38.4252,38.4544,21200.0
2011-07-21 10:50:00,52.7,52.73,52.67,52.7,20000.0,38.4617,38.4836,38.4398,38.4617,20000.0
2011-07-21 10:55:00,52.69,52.69,52.58,52.6,71400.0,38.4544,38.4544,38.3741,38.3887,71400.0
2011-07-21 11:00:00,52.62,52.64,52.55,52.56,46400.0,38.4033,38.4179,38.3522,38.3595,46400.0
2011-07-21 11:05:00,52.56,52.56,52.4,52.42,25600.0,38.3595,38.3595,38.2427,38.2573,25600.0
2011-07-21 11:10:00,52.41,52.55,52.41,52.5,45200.0,38.25,38.3522,38.25,38.3157,45200.0
2011-07-21 11:15:00,52.51,52.51,52.4,52.42,37800.0,38.323,38.323,38.2427,38.2573,37800.0
2011-07-21 11:20:00,52.44,52.47,52.35,52.47,39400.0,38.2719,38.2938,38.2062,38.2938,39400.0
2011-07-21 11:25:00,52.46,52.49,52.39,52.49,55600.0,38.2865,38.3084,38.2354,38.3084,55600.0
2011-07-21 11:30:00,52.47,52.59,52.47,52.56,33200.0,38.2938,38.3814,38.2938,38.3595,33200.0
2011-07-21 11:35:00,52.56,52.7,52.53,52.68,105000.0,38.3595,38.4617,38.3376,38.4471,105000.0
2011-07-21 11:40:00,52.68,52.68,52.54,52.54,15600.0,38.4471,38.4471,38.3449,38.3449,15600.0
2011-07-21 11:45:00,52.53,52.57,52.47,52.54,19600.0,38.3376,38.3668,38.2938,38.3449,19600.0
2011-07-21 11:50:00,52.53,52.65,52.52,52.62,34600.0,38.3376,38.4252,38.3303,38.4033,34600.0
2011-07-21 11:55:00,52.63,52.69,52.6,52.6,29400.0,38.4106,38.4544,38.3887,38.3887,29400.0
2011-07-21 12:00:00,52.59,52.69,52.59,52.69,21400.0,38.3814,38.4544,38.3814,38.4544,21400.0
2011-07-21 12:05:00,52.66,52.66,52.58,52.59,14800.0,38.4325,38.4325,38.3741,38.3814,14800.0
2011-07-21 12:10:00,52.59,52.59,52.48,52.49,40600.0,38.3814,38.3814,38.3011,38.3084,40600.0
2011-07-21 12:15:00,52.51,52.51,52.35,52.4,18000.0,38.323,38.323,38.2062,38.2427,18000.0
2011-07-21 12:20:00,52.4,52.42,52.35,52.41,11000.0,38.2427,38.2573,38.2062,38.25,11000.0
2011-07-21 12:25:00,52.41,52.42,52.35,52.42,22400.0,38.25,38.2573,38.2062,38.2573,22400.0
2011-07-21 12:30:00,52.41,52.44,52.38,52.38,16200.0,38.25,38.2719,38.2281,38.2281,16200.0
2011-07-21 12:35:00,52.38,52.55,52.38,52.51,20800.0,38.2281,38.3522,38.2281,38.323,20800.0
2011-07-21 12:40:00,52.51,52.69,52.51,52.65,69200.0,38.323,38.4544,38.323,38.4252,69200.0
2011-07-21 12:45:00,52.67,52.69,52.57,52.65,22600.0,38.4398,38.4544,38.3668,38.4252,22600.0
2011-07-21 12:50:00,52.65,52.65,52.48,52.52,60600.0,38.4252,38.4252,38.3011,38.3303,60600.0
2011-07-21 12:55:00,52.51,52.63,52.49,52.63,20000.0,38.323,38.4106,38.3084,38.4106,20000.0
2011-07-21 13:00:00,52.64,52.64,52.55,52.63,10200.0,38.4179,38.4179,38.3522,38.4106,10200.0
2011-07-21 13:05:00,52.6,52.61,52.51,52.51,13000.0,38.3887,38.396,38.323,38.323,13000.0
2011-07-21 13:10:00,52.52,52.56,52.51,52.56,8000.0,38.3303,38.3595,38.323,38.3595,8000.0
2011-07-21 13:15:00,52.56,52.59,52.52,52.56,9000.0,38.3595,38.3814,38.3303,38.3595,9000.0
2011-07-21 13:20:00,52.55,52.59,52.51,52.56,7400.0,38.3522,38.3814,38.323,38.3595,7400.0
2011-07-21 13:25:00,52.52,52.68,52.52,52.68,34400.0,38.3303,38.4471,38.3303,38.4471,34400.0
2011-07-21 13:30:00,52.7,52.7,52.6,52.63,18000.0,38.4617,38.4617,38.3887,38.4106,18000.0
2011-07-21 13:35:00,52.63,52.74,52.58,52.74,33000.0,38.4106,38.4909,38.3741,38.4909,33000.0
2011-07-21 13:40:00,52.74,52.74,52.62,52.63,32400.0,38.4909,38.4909,38.4033,38.4106,32400.0
2011-07-21 13:45:00,52.65,52.65,52.63,52.64,6800.0,38.4252,38.4252,38.4106,38.4179,6800.0
2011-07-21 13:50:00,52.64,52.64,52.55,52.57,26800.0,38.4179,38.4179,38.3522,38.3668,26800.0
2011-07-21 13:55:00,52.58,52.59,52.55,52.57,12600.0,38.3741,38.3814,38.3522,38.3668,12600.0
2011-07-21 14:00:00,52.57,52.62,52.56,52.57,19400.0,38.3668,38.4033,38.3595,38.3668,19400.0
2011-07-21 14:05:00,52.55,52.56,52.49,52.53,32400.0,38.3522,38.3595,38.3084,38.3376,32400.0
2011-07-21 14:10:00,52.53,52.55,52.45,52.48,18000.0,38.3376,38.3522,38.2792,38.3011,18000.0
2011-07-21 14:15:00,52.48,52.53,52.47,52.49,41200.0,38.3011,38.3376,38.2938,38.3084,41200.0
2011-07-21 14:20:00,52.48,52.56,52.48,52.53,18000.0,38.3011,38.3595,38.3011,38.3376,18000.0
2011-07-21 14:25:00,52.53,52.57,52.49,52.56,22400.0,38.3376,38.3668,38.3084,38.3595,22400.0
2011-07-21 14:30:00,52.56,52.56,52.52,52.55,20400.0,38.3595,38.3595,38.3303,38.3522,20400.0
2011-07-21 14:35:00,52.54,52.6,52.54,52.6,18600.0,38.3449,38.3887,38.3449,38.3887,18600.0
2011-07-21 14:40:00,52.6,52.65,52.57,52.63,29000.0,38.3887,38.4252,38.3668,38.4106,29000.0
2011-07-21 14:45:00,52.66,52.68,52.59,52.59,32200.0,38.4325,38.4471,38.3814,38.3814,32200.0
2011-07-21 14:50:00,52.59,52.6,52.55,52.59,27400.0,38.3814,38.3887,38.3522,38.3814,27400.0
2011-07-21 14:55:00,52.6,52.63,52.57,52.62,39600.0,38.3887,38.4106,38.3668,38.4033,39600.0
2011-07-21 15:00:00,52.6,52.66,52.56,52.6,50000.0,38.3887,38.4325,38.3595,38.3887,50000.0
2011-07-21 15:05:00,52.59,52.66,52.56,52.6,85600.0,38.3814,38.4325,38.3595,38.3887,85600.0
2011-07-21 15:10:00,52.61,52.62,52.55,52.62,94000.0,38.396,38.4033,38.3522,38.4033,94000.0
2011-07-21 15:15:00,52.62,52.69,52.6,52.67,70600.0,38.4033,38.4544,38.3887,38.4398,70600.0
2011-07-21 15:20:00,52.67,52.74,52.65,52.74,73600.0,38.4398,38.4909,38.4252,38.4909,73600.0
2011-07-21 15:25:00,52.74,52.81,52.73,52.81,75800.0,38.4909,38.542,38.4836,38.542,75800.0
2011-07-21 15:30:00,52.8,52.84,52.77,52.82,110000.0,38.5347,38.5638,38.5128,38.5492,110000.0
2011-07-21 15:35:00,52.81,52.85,52.78,52.8,112400.0,38.542,38.5711,38.5201,38.5347,112400.0
2011-07-21 15:40:00,52.8,52.85,52.78,52.79,70000.0,38.5347,38.5711,38.5201,38.5274,70000.0
2011-07-21 15:45:00,52.8,52.87,52.74,52.77,179800.0,38.5347,38.5857,38.4909,38.5128,179800.0
2011-07-21 15:50:00,52.77,52.8,52.74,52.77,169600.0,38.5128,38.5347,38.4909,38.5128,169600.0
2011-07-21 15:55:00,52.74,52.8,52.73,52.79,155600.0,38.4909,38.5347,38.4836,38.5274,155600.0
2011-07-22 09:30:00,52.77,52.9,52.58,52.87,99000.0,38.5128,38.6076,38.3741,38.5857,99000.0
2011-07-22 09:35:00,52.88,52.96,52.8,52.94,44600.0,38.593,38.6514,38.5347,38.6368,44600.0
2011-07-22 09:40:00,52.94,53.07,52.92,53.03,82200.0,38.6368,38.7317,38.6222,38.7025,82200.0
2011-07-22 09:45:00,53.06,53.09,52.88,52.95,90800.0,38.7244,38.7463,38.593,38.6441,90800.0
2011-07-22 09:50:00,52.98,53.0,52.74,52.85,58400.0,38.666,38.6806,38.4909,38.5711,58400.0
2011-07-22 09:55:00,52.85,52.89,52.77,52.84,37000.0,38.5711,38.6003,38.5128,38.5638,37000.0
2011-07-22 10:00:00,52.83,52.87,52.77,52.87,40800.0,38.5565,38.5857,38.5128,38.5857,40800.0
2011-07-22 10:05:00,52.86,52.93,52.74,52.75,35800.0,38.5784,38.6295,38.4909,38.4982,35800.0
2011-07-22 10:10:00,52.74,52.77,52.67,52.68,25000.0,38.4909,38.5128,38.4398,38.4471,25000.0
2011-07-22 10:15:00,52.67,52.67,52.51,52.6,44800.0,38.4398,38.4398,38.323,38.3887,44800.0
2011-07-22 10:20:00,52.56,52.67,52.51,52.55,26600.0,38.3595,38.4398,38.323,38.3522,26600.0
2011-07-22 10:25:00,52.56,52.67,52.56,52.63,27600.0,38.3595,38.4398,38.3595,38.4106,27600.0
2011-07-22 10:30:00,52.63,52.77,52.61,52.76,33600.0,38.4106,38.5128,38.396,38.5055,33600.0
2011-07-22 10:35:00,52.74,52.81,52.68,52.77,57800.0,38.4909,38.542,38.4471,38.5128,57800.0
2011-07-22 10:40:00,52.75,52.84,52.75,52.8,15600.0,38.4982,38.5638,38.4982,38.5347,15600.0
2011-07-22 10:45:00,52.77,52.81,52.72,52.79,23200.0,38.5128,38.542,38.4763,38.5274,23200.0
2011-07-22 10:50:00,52.77,52.85,52.74,52.85,16800.0,38.5128,38.5711,38.4909,38.5711,16800.0
2011-07-22 10:55:00,52.87,52.88,52.77,52.87,31800.0,38.5857,38.593,38.5128,38.5857,31800.0
2011-07-22 11:00:00,52.87,52.93,52.84,52.93,22800.0,38.5857,38.6295,38.5638,38.6295,22800.0
2011-07-22 11:05:00,52.92,52.92,52.82,52.83,22800.0,38.6222,38.6222,38.5492,38.5565,22800.0
2011-07-22 11:10:00,52.84,52.88,52.81,52.85,21800.0,38.5638,38.593,38.542,38.5711,21800.0
2011-07-22 11:15:00,52.82,52.94,52.82,52.85,21800.0,38.5492,38.6368,38.5492,38.5711,21800.0
2011-07-22 11:20:00,52.84,52.85,52.76,52.85,26200.0,38.5638,38.5711,38.5055,38.5711,26200.0
2011-07-22 11:25:00,52.84,52.84,52.76,52.78,22000.0,38.5638,38.5638,38.5055,38.5201,22000.0
2011-07-22 11:30:00,52.82,52.88,52.79,52.85,7600.0,38.5492,38.593,38.5274,38.5711,7600.0
2011-07-22 11:35:00,52.86,52.89,52.81,52.86,39200.0,38.5784,38.6003,38.542,38.5784,39200.0
2011-07-22 11:40:00,52.84,52.96,52.82,52.96,36000.0,38.5638,38.6514,38.5492,38.6514,36000.0
2011-07-22 11:45:00,52.92,52.95,52.85,52.85,12600.0,38.6222,38.6441,38.5711,38.5711,12600.0
2011-07-22 11:50:00,52.86,52.88,52.85,52.88,21200.0,38.5784,38.593,38.5711,38.593,21200.0
2011-07-22 11:55:00,52.85,52.87,52.85,52.85,24800.0,38.5711,38.5857,38.5711,38.5711,24800.0
2011-07-22 12:00:00,52.86,52.88,52.85,52.88,63800.0,38.5784,38.593,38.5711,38.593,63800.0
2011-07-22 12:05:00,52.88,53.02,52.88,53.0,60200.0,38.593,38.6952,38.593,38.6806,60200.0
2011-07-22 12:10:00,52.98,53.02,52.98,53.01,26000.0,38.666,38.6952,38.666,38.6879,26000.0
2011-07-22 12:15:00,53.0,53.0,52.98,52.99,30000.0,38.6806,38.6806,38.666,38.6733,30000.0
2011-07-22 12:20:00,52.99,53.02,52.99,53.01,35000.0,38.6733,38.6952,38.6733,38.6879,35000.0
2011-07-22 12:25:00,53.0,53.05,52.99,53.02,26800.0,38.6806,38.7171,38.6733,38.6952,26800.0
2011-07-22 12:30:00,53.01,53.05,53.01,53.02,20600.0,38.6879,38.7171,38.6879,38.6952,20600.0
2011-07-22 12:35:00,53.05,53.05,52.99,53.01,30400.0,38.7171,38.7171,38.6733,38.6879,30400.0
2011-07-22 12:40:00,53.01,53.02,53.0,53.01,6400.0,38.6879,38.6952,38.6806,38.6879,6400.0
2011-07-22 12:45:00,53.01,53.02,53.01,53.02,9200.0,38.6879,38.6952,38.6879,38.6952,9200.0
2011-07-22 12:50:00,53.04,53.06,53.03,53.05,14400.0,38.7098,38.7244,38.7025,38.7171,14400.0
2011-07-22 12:55:00,53.05,53.08,53.02,53.06,25000.0,38.7171,38.739,38.6952,38.7244,25000.0
2011-07-22 13:00:00,53.07,53.09,53.01,53.04,33600.0,38.7317,38.7463,38.6879,38.7098,33600.0
2011-07-22 13:05:00,53.04,53.06,53.03,53.04,21800.0,38.7098,38.7244,38.7025,38.7098,21800.0
2011-07-22 13:10:00,53.03,53.06,53.02,53.04,11000.0,38.7025,38.7244,38.6952,38.7098,11000.0
2011-07-22 13:15:00,53.05,53.07,53.04,53.06,8400.0,38.7171,38.7317,38.7098,38.7244,8400.0
2011-07-22 13:20:00,53.07,53.07,53.03,53.03,11600.0,38.7317,38.7317,38.7025,38.7025,11600.0
2011-07-22 13:25:00,53.04,53.04,53.01,53.04,20000.0,38.7098,38.7098,38.6879,38.7098,20000.0
2011-07-22 13:30:00,53.04,53.08,53.02,53.07,22800.0,38.7098,38.739,38.6952,38.7317,22800.0
2011-07-22 13:35:00,53.08,53.08,53.02,53.02,8400.0,38.739,38.739,38.6952,38.6952,8400.0
2011-07-22 13:40:00,53.01,53.04,52.99,53.0,23200.0,38.6879,38.7098,38.6733,38.6806,23200.0
2011-07-22 13:45:00,53.01,53.06,52.99,52.99,31000.0,38.6879,38.7244,38.6733,38.6733,31000.0
2011-07-22 13:50:00,53.0,53.02,52.99,53.01,11600.0,38.6806,38.6952,38.6733,38.6879,11600.0
2011-07-22 13:55:00,53.01,53.07,53.01,53.07,27800.0,38.6879,38.7317,38.6879,38.7317,27800.0
2011-07-22 14:00:00,53.05,53.11,53.04,53.06,56600.0,38.7171,38.7609,38.7098,38.7244,56600.0
2011-07-22 14:05:00,53.06,53.1,53.05,53.07,53400.0,38.7244,38.7536,38.7171,38.7317,53400.0
2011-07-22 14:10:00,53.07,53.09,53.05,53.06,28400.0,38.7317,38.7463,38.7171,38.7244,28400.0
2011-07-22 14:15:00,53.06,53.08,53.04,53.07,38000.0,38.7244,38.739,38.7098,38.7317,38000.0
2011-07-22 14:20:00,53.07,53.07,53.05,53.06,58000.0,38.7317,38.7317,38.7171,38.7244,58000.0
2011-07-22 14:25:00,53.06,53.07,53.03,53.05,51600.0,38.7244,38.7317,38.7025,38.7171,51600.0
2011-07-22 14:30:00,53.05,53.08,53.04,53.05,21600.0,38.7171,38.739,38.7098,38.7171,21600.0
2011-07-22 14:35:00,53.05,53.1,53.05,53.1,32600.0,38.7171,38.7536,38.7171,38.7536,32600.0
2011-07-22 14:40:00,53.09,53.1,53.07,53.08,21800.0,38.7463,38.7536,38.7317,38.739,21800.0
2011-07-22 14:45:00,53.09,53.09,53.06,53.09,26000.0,38.7463,38.7463,38.7244,38.7463,26000.0
2011-07-22 14:50:00,53.09,53.1,53.07,53.08,23400.0,38.7463,38.7536,38.7317,38.739,23400.0
2011-07-22 14:55:00,53.08,53.15,53.08,53.15,25800.0,38.739,38.7901,38.739,38.7901,25800.0
2011-07-22 15:00:00,53.15,53.15,53.12,53.13,42400.0,38.7901,38.7901,38.7682,38.7755,42400.0
2011-07-22 15:05:00,53.13,53.14,53.12,53.13,28600.0,38.7755,38.7828,38.7682,38.7755,28600.0
2011-07-22 15:10:00,53.13,53.15,53.12,53.13,47400.0,38.7755,38.7901,38.7682,38.7755,47400.0
2011-07-22 15:15:00,53.13,53.19,53.1,53.18,51200.0,38.7755,38.8193,38.7536,38.812,51200.0
2011-07-22 15:20:00,53.18,53.2,53.14,53.16,41000.0,38.812,38.8266,38.7828,38.7974,41000.0
2011-07-22 15:25:00,53.15,53.17,53.13,53.15,65400.0,38.7901,38.8047,38.7755,38.7901,65400.0
2011-07-22 15:30:00,53.14,53.17,53.1,53.13,93000.0,38.7828,38.8047,38.7536,38.7755,93000.0
2011-07-22 15:35:00,53.13,53.14,53.12,53.13,44400.0,38.7755,38.7828,38.7682,38.7755,44400.0
2011-07-22 15:40:00,53.13,53.15,53.12,53.13,108000.0,38.7755,38.7901,38.7682,38.7755,108000.0
2011-07-22 15:45:00,53.13,53.23,53.13,53.19,93200.0,38.7755,38.8485,38.7755,38.8193,93200.0
2011-07-22 15:50:00,53.19,53.24,53.17,53.21,99200.0,38.8193,38.8558,38.8047,38.8339,99200.0
2011-07-22 15:55:00,53.21,53.3,53.21,53.27,315800.0,38.8339,38.8996,38.8339,38.8777,315800.0
2011-07-25 09:30:00,52.6,52.65,52.4,52.65,116600.0,38.3887,38.4252,38.2427,38.4252,116600.0
2011-07-25 09:35:00,52.66,52.8,52.66,52.8,35400.0,38.4325,38.5347,38.4325,38.5347,35400.0
2011-07-25 09:40:00,52.84,53.1,52.82,52.99,103000.0,38.5638,38.7536,38.5492,38.6733,103000.0
2011-07-25 09:45:00,53.04,53.29,52.99,53.24,83000.0,38.7098,38.8923,38.6733,38.8558,83000.0
2011-07-25 09:50:00,53.24,53.36,53.19,53.23,61000.0,38.8558,38.9434,38.8193,38.8485,61000.0
2011-07-25 09:55:00,53.26,53.37,53.23,53.34,41600.0,38.8704,38.9507,38.8485,38.9288,41600.0
2011-07-25 10:00:00,53.37,53.38,53.23,53.26,99000.0,38.9507,38.958,38.8485,38.8704,99000.0
2011-07-25 10:05:00,53.25,53.3,53.22,53.27,34400.0,38.8631,38.8996,38.8412,38.8777,34400.0
2011-07-25 10:10:00,53.31,53.38,53.24,53.24,36200.0,38.9069,38.958,38.8558,38.8558,36200.0
2011-07-25 10:15:00,53.24,53.35,53.23,53.34,52000.0,38.8558,38.9361,38.8485,38.9288,52000.0
2011-07-25 10:20:00,53.34,53.45,53.34,53.35,53400.0,38.9288,39.009,38.9288,38.9361,53400.0
2011-07-25 10:25:00,53.35,53.36,53.24,53.24,13000.0,38.9361,38.9434,38.8558,38.8558,13000.0
2011-07-25 10:30:00,53.25,53.29,53.15,53.18,26800.0,38.8631,38.8923,38.7901,38.812,26800.0
2011-07-25 10:35:00,53.15,53.23,53.07,53.19,44800.0,38.7901,38.8485,38.7317,38.8193,44800.0
2011-07-25 10:40:00,53.16,53.27,53.16,53.19,25200.0,38.7974,38.8777,38.7974,38.8193,25200.0
2011-07-25 10:45:00,53.18,53.21,53.1,53.19,19000.0,38.812,38.8339,38.7536,38.8193,19000.0
2011-07-25 10:50:00,53.19,53.19,52.94,53.07,55200.0,38.8193,38.8193,38.6368,38.7317,55200.0
2011-07-25 10:55:00,53.04,53.16,53.04,53.16,34000.0,38.7098,38.7974,38.7098,38.7974,34000.0
2011-07-25 11:00:00,53.17,53.2,53.1,53.19,136800.0,38.8047,38.8266,38.7536,38.8193,136800.0
2011-07-25 11:05:00,53.22,53.24,53.15,53.15,21800.0,38.8412,38.8558,38.7901,38.7901,21800.0
2011-07-25 11:10:00,53.13,53.2,53.1,53.15,37400.0,38.7755,38.8266,38.7536,38.7901,37400.0
2011-07-25 11:15:00,53.15,53.21,53.13,53.16,67000.0,38.7901,38.8339,38.7755,38.7974,67000.0
2011-07-25 11:20:00,53.16,53.25,53.13,53.25,78000.0,38.7974,38.8631,38.7755,38.8631,78000.0
2011-07-25 11:25:00,53.25,53.31,53.24,53.29,17200.0,38.8631,38.9069,38.8558,38.8923,17200.0
2011-07-25 11:30:00,53.29,53.29,53.2,53.23,14800.0,38.8923,38.8923,38.8266,38.8485,14800.0
2011-07-25 11:35:00,53.23,53.29,53.22,53.26,15400.0,38.8485,38.8923,38.8412,38.8704,15400.0
2011-07-25 11:40:00,53.24,53.3,53.21,53.29,16000.0,38.8558,38.8996,38.8339,38.8923,16000.0
2011-07-25 11:45:00,53.3,53.34,53.26,53.26,21200.0,38.8996,38.9288,38.8704,38.8704,21200.0
2011-07-25 11:50:00,53.24,53.27,53.22,53.26,17600.0,38.8558,38.8777,38.8412,38.8704,17600.0
2011-07-25 11:55:00,53.25,53.29,53.22,53.24,39200.0,38.8631,38.8923,38.8412,38.8558,39200.0
2011-07-25 12:00:00,53.26,53.27,53.24,53.24,16600.0,38.8704,38.8777,38.8558,38.8558,16600.0
2011-07-25 12:05:00,53.24,53.29,53.24,53.29,10800.0,38.8558,38.8923,38.8558,38.8923,10800.0
2011-07-25 12:10:00,53.27,53.29,53.24,53.24,20200.0,38.8777,38.8923,38.8558,38.8558,20200.0
2011-07-25 12:15:00,53.24,53.31,53.24,53.27,22000.0,38.8558,38.9069,38.8558,38.8777,22000.0
2011-07-25 12:20:00,53.27,53.29,53.23,53.28,65000.0,38.8777,38.8923,38.8485,38.885,65000.0
2011-07-25 12:25:00,53.29,53.38,53.29,53.38,30600.0,38.8923,38.958,38.8923,38.958,30600.0
2011-07-25 12:30:00,53.38,53.41,53.35,53.38,18600.0,38.958,38.9798,38.9361,38.958,18600.0
2011-07-25 12:35:00,53.38,53.41,53.35,53.41,17000.0,38.958,38.9798,38.9361,38.9798,17000.0
2011-07-25 12:40:00,53.41,53.54,53.41,53.53,60400.0,38.9798,39.0747,38.9798,39.0674,60400.0
2011-07-25 12:45:00,53.54,53.68,53.54,53.67,78000.0,39.0747,39.1769,39.0747,39.1696,78000.0
2011-07-25 12:50:00,53.66,53.68,53.61,53.64,27400.0,39.1623,39.1769,39.1258,39.1477,27400.0
2011-07-25 12:55:00,53.63,53.66,53.6,53.66,35200.0,39.1404,39.1623,39.1185,39.1623,35200.0
2011-07-25 13:00:00,53.65,53.67,53.63,53.67,30000.0,39.155,39.1696,39.1404,39.1696,30000.0
2011-07-25 13:05:00,53.67,53.73,53.66,53.7,21200.0,39.1696,39.2134,39.1623,39.1915,21200.0
2011-07-25 13:10:00,53.69,53.69,53.6,53.6,9400.0,39.1842,39.1842,39.1185,39.1185,9400.0
2011-07-25 13:15:00,53.6,53.66,53.59,53.66,29800.0,39.1185,39.1623,39.1112,39.1623,29800.0
2011-07-25 13:20:00,53.67,53.7,53.64,53.67,21800.0,39.1696,39.1915,39.1477,39.1696,21800.0
2011-07-25 13:25:00,53.67,53.67,53.58,53.6,18400.0,39.1696,39.1696,39.1039,39.1185,18400.0
2011-07-25 13:30:00,53.6,53.61,53.58,53.6,132200.0,39.1185,39.1258,39.1039,39.1185,132200.0
2011-07-25 13:35:00,53.6,53.63,53.58,53.58,32800.0,39.1185,39.1404,39.1039,39.1039,32800.0
2011-07-25 13:40:00,53.6,53.65,53.59,53.65,18400.0,39.1185,39.155,39.1112,39.155,18400.0
2011-07-25 13:45:00,53.63,53.67,53.57,53.62,30800.0,39.1404,39.1696,39.0966,39.1331,30800.0
2011-07-25 13:50:00,53.6,53.68,53.59,53.68,34600.0,39.1185,39.1769,39.1112,39.1769,34600.0
2011-07-25 13:55:00,53.69,53.71,53.63,53.65,23600.0,39.1842,39.1988,39.1404,39.155,23600.0
2011-07-25 14:00:00,53.64,53.72,53.63,53.69,35000.0,39.1477,39.2061,39.1404,39.1842,35000.0
2011-07-25 14:05:00,53.69,53.7,53.6,53.62,32600.0,39.1842,39.1915,39.1185,39.1331,32600.0
2011-07-25 14:10:00,53.63,53.64,53.6,53.61,50800.0,39.1404,39.1477,39.1185,39.1258,50800.0
2011-07-25 14:15:00,53.61,53.61,53.56,53.58,23400.0,39.1258,39.1258,39.0893,39.1039,23400.0
2011-07-25 14:20:00,53.57,53.6,53.56,53.6,27200.0,39.0966,39.1185,39.0893,39.1185,27200.0
2011-07-25 14:25:00,53.6,53.6,53.54,53.56,36600.0,39.1185,39.1185,39.0747,39.0893,36600.0
2011-07-25 14:30:00,53.55,53.56,53.5,53.52,34400.0,39.082,39.0893,39.0455,39.0601,34400.0
2011-07-25 14:35:00,53.51,53.52,53.42,53.42,29000.0,39.0528,39.0601,38.9871,38.9871,29000.0
2011-07-25 14:40:00,53.41,53.5,53.41,53.41,44400.0,38.9798,39.0455,38.9798,38.9798,44400.0
2011-07-25 14:45:00,53.4,53.45,53.34,53.42,30000.0,38.9725,39.009,38.9288,38.9871,30000.0
2011-07-25 14:50:00,53.41,53.42,53.34,53.35,65400.0,38.9798,38.9871,38.9288,38.9361,65400.0
2011-07-25 14:55:00,53.33,53.45,53.33,53.38,28400.0,38.9215,39.009,38.9215,38.958,28400.0
2011-07-25 15:00:00,53.38,53.38,53.29,53.33,62400.0,38.958,38.958,38.8923,38.9215,62400.0
2011-07-25 15:05:00,53.33,53.34,53.17,53.17,93000.0,38.9215,38.9288,38.8047,38.8047,93000.0
2011-07-25 15:10:00,53.18,53.27,53.16,53.22,44200.0,38.812,38.8777,38.7974,38.8412,44200.0
2011-07-25 15:15:00,53.22,53.29,53.21,53.25,47400.0,38.8412,38.8923,38.8339,38.8631,47400.0
2011-07-25 15:20:00,53.24,53.24,53.16,53.16,33400.0,38.8558,38.8558,38.7974,38.7974,33400.0
2011-07-25 15:25:00,53.18,53.19,53.1,53.17,73400.0,38.812,38.8193,38.7536,38.8047,73400.0
2011-07-25 15:30:00,53.16,53.26,53.13,53.24,78400.0,38.7974,38.8704,38.7755,38.8558,78400.0
2011-07-25 15:35:00,53.25,53.27,53.22,53.24,65200.0,38.8631,38.8777,38.8412,38.8558,65200.0
2011-07-25 15:40:00,53.25,53.25,53.19,53.2,95200.0,38.8631,38.8631,38.8193,38.8266,95200.0
2011-07-25 15:45:00,53.2,53.21,53.06,53.06,138800.0,38.8266,38.8339,38.7244,38.7244,138800.0
2011-07-25 15:50:00,53.06,53.15,53.06,53.08,108400.0,38.7244,38.7901,38.7244,38.739,108400.0
2011-07-25 15:55:00,53.08,53.13,53.05,53.09,155400.0,38.739,38.7755,38.7171,38.7463,155400.0
2011-07-26 09:30:00,53.1,53.29,53.04,53.27,50200.0,38.7536,38.8923,38.7098,38.8777,50200.0
2011-07-26 09:35:00,53.23,53.25,53.06,53.13,26000.0,38.8485,38.8631,38.7244,38.7755,26000.0
2011-07-26 09:40:00,53.14,53.33,53.1,53.12,12600.0,38.7828,38.9215,38.7536,38.7682,12600.0
2011-07-26 09:45:00,53.05,53.09,52.9,52.94,24800.0,38.7171,38.7463,38.6076,38.6368,24800.0
2011-07-26 09:50:00,52.92,52.92,52.7,52.7,46600.0,38.6222,38.6222,38.4617,38.4617,46600.0
2011-07-26 09:55:00,52.74,52.78,52.58,52.65,26200.0,38.4909,38.5201,38.3741,38.4252,26200.0
2011-07-26 10:00:00,52.68,52.9,52.68,52.84,56000.0,38.4471,38.6076,38.4471,38.5638,56000.0
2011-07-26 10:05:00,52.83,52.84,52.52,52.58,52400.0,38.5565,38.5638,38.3303,38.3741,52400.0
2011-07-26 10:10:00,52.58,52.58,52.48,52.5,60800.0,38.3741,38.3741,38.3011,38.3157,60800.0
2011-07-26 10:15:00,52.5,52.57,52.38,52.4,100600.0,38.3157,38.3668,38.2281,38.2427,100600.0
2011-07-26 10:20:00,52.39,52.46,52.31,52.44,79800.0,38.2354,38.2865,38.177,38.2719,79800.0
2011-07-26 10:25:00,52.44,52.54,52.42,52.54,30600.0,38.2719,38.3449,38.2573,38.3449,30600.0
2011-07-26 10:30:00,52.54,52.59,52.49,52.59,48600.0,38.3449,38.3814,38.3084,38.3814,48600.0
2011-07-26 10:35:00,52.58,52.62,52.45,52.48,51600.0,38.3741,38.4033,38.2792,38.3011,51600.0
2011-07-26 10:40:00,52.48,52.61,52.48,52.55,79600.0,38.3011,38.396,38.3011,38.3522,79600.0
2011-07-26 10:45:00,52.56,52.7,52.56,52.67,39000.0,38.3595,38.4617,38.3595,38.4398,39000.0
2011-07-26 10:50:00,52.67,52.91,52.66,52.9,127200.0,38.4398,38.6149,38.4325,38.6076,127200.0
2011-07-26 10:55:00,52.91,53.06,52.87,53.05,189600.0,38.6149,38.7244,38.5857,38.7171,189600.0
2011-07-26 11:00:00,53.05,53.19,53.04,53.17,80800.0,38.7171,38.8193,38.7098,38.8047,80800.0
2011-07-26 11:05:00,53.18,53.37,53.18,53.37,129800.0,38.812,38.9507,38.812,38.9507,129800.0
2011-07-26 11:10:00,53.38,53.39,53.29,53.29,39000.0,38.958,38.9652,38.8923,38.8923,39000.0
2011-07-26 11:15:00,53.27,53.31,53.24,53.25,15400.0,38.8777,38.9069,38.8558,38.8631,15400.0
2011-07-26 11:20:00,53.22,53.24,53.16,53.22,16800.0,38.8412,38.8558,38.7974,38.8412,16800.0
2011-07-26 11:25:00,53.23,53.27,53.2,53.21,10600.0,38.8485,38.8777,38.8266,38.8339,10600.0
2011-07-26 11:30:00,53.19,53.22,53.17,53.19,23000.0,38.8193,38.8412,38.8047,38.8193,23000.0
2011-07-26 11:35:00,53.19,53.19,53.1,53.14,16800.0,38.8193,38.8193,38.7536,38.7828,16800.0
2011-07-26 11:40:00,53.14,53.14,53.08,53.12,15600.0,38.7828,38.7828,38.739,38.7682,15600.0
2011-07-26 11:45:00,53.12,53.15,53.08,53.1,65000.0,38.7682,38.7901,38.739,38.7536,65000.0
2011-07-26 11:50:00,53.08,53.13,53.08,53.13,15800.0,38.739,38.7755,38.739,38.7755,15800.0
2011-07-26 11:55:00,53.13,53.21,53.13,53.2,11200.0,38.7755,38.8339,38.7755,38.8266,11200.0
2011-07-26 12:00:00,53.21,53.27,53.21,53.27,24800.0,38.8339,38.8777,38.8339,38.8777,24800.0
2011-07-26 12:05:00,53.29,53.35,53.27,53.34,21600.0,38.8923,38.9361,38.8777,38.9288,21600.0
2011-07-26 12:10:00,53.32,53.42,53.29,53.42,18800.0,38.9142,38.9871,38.8923,38.9871,18800.0
2011-07-26 12:15:00,53.41,53.49,53.4,53.47,33000.0,38.9798,39.0382,38.9725,39.0236,33000.0
2011-07-26 12:20:00,53.47,53.58,53.47,53.5,43400.0,39.0236,39.1039,39.0236,39.0455,43400.0
2011-07-26 12:25:00,53.51,53.6,53.49,53.59,43800.0,39.0528,39.1185,39.0382,39.1112,43800.0
2011-07-26 12:30:00,53.58,53.63,53.55,53.62,51600.0,39.1039,39.1404,39.082,39.1331,51600.0
2011-07-26 12:35:00,53.6,53.61,53.56,53.56,28200.0,39.1185,39.1258,39.0893,39.0893,28200.0
2011-07-26 12:40:00,53.57,53.6,53.54,53.54,14400.0,39.0966,39.1185,39.0747,39.0747,14400.0
2011-07-26 12:45:00,53.55,53.55,53.42,53.43,19800.0,39.082,39.082,38.9871,38.9944,19800.0
2011-07-26 12:50:00,53.43,53.48,53.42,53.48,6200.0,38.9944,39.0309,38.9871,39.0309,6200.0
2011-07-26 12:55:00,53.48,53.52,53.48,53.52,8600.0,39.0309,39.0601,39.0309,39.0601,8600.0
2011-07-26 13:00:00,53.53,53.6,53.52,53.55,34200.0,39.0674,39.1185,39.0601,39.082,34200.0
2011-07-26 13:05:00,53.53,53.6,53.5,53.59,25200.0,39.0674,39.1185,39.0455,39.1112,25200.0
2011-07-26 13:10:00,53.59,53.59,53.49,53.53,21000.0,39.1112,39.1112,39.0382,39.0674,21000.0
2011-07-26 13:15:00,53.55,53.56,53.51,53.56,16600.0,39.082,39.0893,39.0528,39.0893,16600.0
2011-07-26 13:20:00,53.56,53.57,53.52,53.56,12800.0,39.0893,39.0966,39.0601,39.0893,12800.0
2011-07-26 13:25:00,53.55,53.57,53.51,53.57,86800.0,39.082,39.0966,39.0528,39.0966,86800.0
2011-07-26 13:30:00,53.55,53.6,53.55,53.56,17600.0,39.082,39.1185,39.082,39.0893,17600.0
2011-07-26 13:35:00,53.56,53.56,53.52,53.52,20400.0,39.0893,39.0893,39.0601,39.0601,20400.0
2011-07-26 13:40:00,53.52,53.55,53.51,53.54,10000.0,39.0601,39.082,39.0528,39.0747,10000.0
2011-07-26 13:45:00,53.54,53.58,53.52,53.58,12400.0,39.0747,39.1039,39.0601,39.1039,12400.0
2011-07-26 13:50:00,53.59,53.65,53.59,53.65,32000.0,39.1112,39.155,39.1112,39.155,32000.0
2011-07-26 13:55:00,53.64,53.64,53.61,53.61,15000.0,39.1477,39.1477,39.1258,39.1258,15000.0
2011-07-26 14:00:00,53.62,53.66,53.57,53.61,33200.0,39.1331,39.1623,39.0966,39.1258,33200.0
2011-07-26 14:05:00,53.62,53.65,53.6,53.63,19000.0,39.1331,39.155,39.1185,39.1404,19000.0
2011-07-26 14:10:00,53.63,53.71,53.61,53.67,56600.0,39.1404,39.1988,39.1258,39.1696,56600.0
2011-07-26 14:15:00,53.67,53.85,53.65,53.85,73000.0,39.1696,39.301,39.155,39.301,73000.0
2011-07-26 14:20:00,53.85,53.94,53.82,53.83,99600.0,39.301,39.3667,39.2791,39.2864,99600.0
2011-07-26 14:25:00,53.83,53.84,53.74,53.77,27200.0,39.2864,39.2937,39.2207,39.2426,27200.0
2011-07-26 14:30:00,53.76,53.76,53.69,53.74,28000.0,39.2353,39.2353,39.1842,39.2207,28000.0
2011-07-26 14:35:00,53.73,53.76,53.68,53.69,29200.0,39.2134,39.2353,39.1769,39.1842,29200.0
2011-07-26 14:40:00,53.68,53.71,53.63,53.66,54000.0,39.1769,39.1988,39.1404,39.1623,54000.0
2011-07-26 14:45:00,53.65,53.65,53.57,53.58,17600.0,39.155,39.155,39.0966,39.1039,17600.0
2011-07-26 14:50:00,53.57,53.71,53.57,53.7,40600.0,39.0966,39.1988,39.0966,39.1915,40600.0
2011-07-26 14:55:00,53.7,53.79,53.67,53.67,45000.0,39.1915,39.2572,39.1696,39.1696,45000.0
2011-07-26 15:00:00,53.69,53.72,53.64,53.72,30200.0,39.1842,39.2061,39.1477,39.2061,30200.0
2011-07-26 15:05:00,53.71,53.72,53.59,53.63,53200.0,39.1988,39.2061,39.1112,39.1404,53200.0
2011-07-26 15:10:00,53.62,53.68,53.6,53.62,53400.0,39.1331,39.1769,39.1185,39.1331,53400.0
2011-07-26 15:15:00,53.63,53.63,53.45,53.49,108000.0,39.1404,39.1404,39.009,39.0382,108000.0
2011-07-26 15:20:00,53.51,53.53,53.38,53.41,69400.0,39.0528,39.0674,38.958,38.9798,69400.0
2011-07-26 15:25:00,53.41,53.41,53.35,53.35,37200.0,38.9798,38.9798,38.9361,38.9361,37200.0
2011-07-26 15:30:00,53.35,53.36,53.21,53.23,67200.0,38.9361,38.9434,38.8339,38.8485,67200.0
2011-07-26 15:35:00,53.22,53.38,53.2,53.35,81200.0,38.8412,38.958,38.8266,38.9361,81200.0
2011-07-26 15:40:00,53.33,53.35,53.21,53.23,45800.0,38.9215,38.9361,38.8339,38.8485,45800.0
2011-07-26 15:45:00,53.23,53.24,53.16,53.2,148200.0,38.8485,38.8558,38.7974,38.8266,148200.0
2011-07-26 15:50:00,53.19,53.21,53.08,53.14,108400.0,38.8193,38.8339,38.739,38.7828,108400.0
2011-07-26 15:55:00,53.13,53.29,53.1,53.28,227800.0,38.7755,38.8923,38.7536,38.885,227800.0
2011-07-27 09:30:00,53.0,53.01,52.63,52.66,66400.0,38.6806,38.6879,38.4106,38.4325,66400.0
2011-07-27 09:35:00,52.69,52.99,52.65,52.9,49000.0,38.4544,38.6733,38.4252,38.6076,49000.0
2011-07-27 09:40:00,52.87,52.89,52.58,52.65,28800.0,38.5857,38.6003,38.3741,38.4252,28800.0
2011-07-27 09:45:00,52.6,52.94,52.57,52.84,41000.0,38.3887,38.6368,38.3668,38.5638,41000.0
2011-07-27 09:50:00,52.84,52.9,52.76,52.88,81000.0,38.5638,38.6076,38.5055,38.593,81000.0
2011-07-27 09:55:00,52.87,52.93,52.66,52.66,49800.0,38.5857,38.6295,38.4325,38.4325,49800.0
2011-07-27 10:00:00,52.68,52.68,52.51,52.56,73200.0,38.4471,38.4471,38.323,38.3595,73200.0
2011-07-27 10:05:00,52.58,52.61,52.35,52.38,62000.0,38.3741,38.396,38.2062,38.2281,62000.0
2011-07-27 10:10:00,52.37,52.56,52.32,52.56,28200.0,38.2208,38.3595,38.1843,38.3595,28200.0
2011-07-27 10:15:00,52.58,52.61,52.45,52.45,21600.0,38.3741,38.396,38.2792,38.2792,21600.0
2011-07-27 10:20:00,52.47,52.49,52.32,52.33,23800.0,38.2938,38.3084,38.1843,38.1916,23800.0
2011-07-27 10:25:00,52.32,52.38,52.2,52.3,87600.0,38.1843,38.2281,38.0968,38.1697,87600.0
2011-07-27 10:30:00,52.27,52.27,52.04,52.24,104600.0,38.1478,38.1478,37.98,38.126,104600.0
2011-07-27 10:35:00,52.29,52.29,52.2,52.2,27600.0,38.1624,38.1624,38.0968,38.0968,27600.0
2011-07-27 10:40:00,52.21,52.21,52.06,52.08,36400.0,38.1041,38.1041,37.9946,38.0092,36400.0
2011-07-27 10:45:00,52.08,52.14,52.0,52.12,21000.0,38.0092,38.053,37.9508,38.0384,21000.0
2011-07-27 10:50:00,52.14,52.48,52.12,52.41,128400.0,38.053,38.3011,38.0384,38.25,128400.0
2011-07-27 10:55:00,52.4,52.41,52.34,52.38,25400.0,38.2427,38.25,38.1989,38.2281,25400.0
2011-07-27 11:00:00,52.35,52.37,52.29,52.33,39200.0,38.2062,38.2208,38.1624,38.1916,39200.0
2011-07-27 11:05:00,52.33,52.51,52.3,52.41,40200.0,38.1916,38.323,38.1697,38.25,40200.0
2011-07-27 11:10:00,52.41,52.55,52.41,52.52,39600.0,38.25,38.3522,38.25,38.3303,39600.0
2011-07-27 11:15:00,52.55,52.67,52.55,52.58,38400.0,38.3522,38.4398,38.3522,38.3741,38400.0
2011-07-27 11:20:00,52.57,52.68,52.56,52.6,71400.0,38.3668,38.4471,38.3595,38.3887,71400.0
2011-07-27 11:25:00,52.61,52.76,52.61,52.73,32200.0,38.396,38.5055,38.396,38.4836,32200.0
2011-07-27 11:30:00,52.73,52.8,52.65,52.65,41800.0,38.4836,38.5347,38.4252,38.4252,41800.0
2011-07-27 11:35:00,52.66,52.68,52.56,52.57,33200.0,38.4325,38.4471,38.3595,38.3668,33200.0
2011-07-27 11:40:00,52.59,52.62,52.56,52.58,19400.0,38.3814,38.4033,38.3595,38.3741,19400.0
2011-07-27 11:45:00,52.6,52.6,52.5,52.6,23200.0,38.3887,38.3887,38.3157,38.3887,23200.0
2011-07-27 11:50:00,52.57,52.59,52.48,52.55,26800.0,38.3668,38.3814,38.3011,38.3522,26800.0
2011-07-27 11:55:00,52.56,52.56,52.44,52.48,19000.0,38.3595,38.3595,38.2719,38.3011,19000.0
2011-07-27 12:00:00,52.45,52.54,52.45,52.49,26000.0,38.2792,38.3449,38.2792,38.3084,26000.0
2011-07-27 12:05:00,52.49,52.51,52.4,52.45,21000.0,38.3084,38.323,38.2427,38.2792,21000.0
2011-07-27 12:10:00,52.44,52.6,52.44,52.58,21600.0,38.2719,38.3887,38.2719,38.3741,21600.0
2011-07-27 12:15:00,52.58,52.63,52.55,52.62,17200.0,38.3741,38.4106,38.3522,38.4033,17200.0
2011-07-27 12:20:00,52.6,52.65,52.56,52.59,27200.0,38.3887,38.4252,38.3595,38.3814,27200.0
2011-07-27 12:25:00,52.6,52.61,52.52,52.58,18600.0,38.3887,38.396,38.3303,38.3741,18600.0
2011-07-27 12:30:00,52.6,52.63,52.49,52.49,24800.0,38.3887,38.4106,38.3084,38.3084,24800.0
2011-07-27 12:35:00,52.49,52.53,52.46,52.52,17400.0,38.3084,38.3376,38.2865,38.3303,17400.0
2011-07-27 12:40:00,52.52,52.63,52.51,52.61,42600.0,38.3303,38.4106,38.323,38.396,42600.0
2011-07-27 12:45:00,52.62,52.63,52.55,52.55,17400.0,38.4033,38.4106,38.3522,38.3522,17400.0
2011-07-27 12:50:00,52.57,52.59,52.52,52.58,22600.0,38.3668,38.3814,38.3303,38.3741,22600.0
2011-07-27 12:55:00,52.57,52.58,52.47,52.47,34800.0,38.3668,38.3741,38.2938,38.2938,34800.0
2011-07-27 13:00:00,52.48,52.49,52.43,52.45,21000.0,38.3011,38.3084,38.2646,38.2792,21000.0
2011-07-27 13:05:00,52.45,52.52,52.39,52.51,15800.0,38.2792,38.3303,38.2354,38.323,15800.0
2011-07-27 13:10:00,52.52,52.55,52.49,52.49,18600.0,38.3303,38.3522,38.3084,38.3084,18600.0
2011-07-27 13:15:00,52.49,52.51,52.43,52.48,13400.0,38.3084,38.323,38.2646,38.3011,13400.0
2011-07-27 13:20:00,52.48,52.49,52.41,52.43,19400.0,38.3011,38.3084,38.25,38.2646,19400.0
2011-07-27 13:25:00,52.45,52.52,52.45,52.46,17400.0,38.2792,38.3303,38.2792,38.2865,17400.0
2011-07-27 13:30:00,52.45,52.49,52.43,52.46,13000.0,38.2792,38.3084,38.2646,38.2865,13000.0
2011-07-27 13:35:00,52.46,52.47,52.39,52.39,38600.0,38.2865,38.2938,38.2354,38.2354,38600.0
2011-07-27 13:40:00,52.38,52.55,52.38,52.52,33400.0,38.2281,38.3522,38.2281,38.3303,33400.0
2011-07-27 13:45:00,52.52,52.55,52.46,52.46,32200.0,38.3303,38.3522,38.2865,38.2865,32200.0
2011-07-27 13:50:00,52.45,52.52,52.45,52.51,21200.0,38.2792,38.3303,38.2792,38.323,21200.0
2011-07-27 13:55:00,52.5,52.5,52.45,52.49,29600.0,38.3157,38.3157,38.2792,38.3084,29600.0
2011-07-27 14:00:00,52.49,52.51,52.39,52.48,60000.0,38.3084,38.323,38.2354,38.3011,60000.0
2011-07-27 14:05:00,52.47,52.52,52.4,52.47,107200.0,38.2938,38.3303,38.2427,38.2938,107200.0
2011-07-27 14:10:00,52.47,52.5,52.44,52.46,45600.0,38.2938,38.3157,38.2719,38.2865,45600.0
2011-07-27 14:15:00,52.47,52.48,52.42,52.46,22400.0,38.2938,38.3011,38.2573,38.2865,22400.0
2011-07-27 14:20:00,52.47,52.49,52.46,52.48,44200.0,38.2938,38.3084,38.2865,38.3011,44200.0
2011-07-27 14:25:00,52.48,52.48,52.34,52.36,70600.0,38.3011,38.3011,38.1989,38.2135,70600.0
2011-07-27 14:30:00,52.35,52.35,52.26,52.27,69000.0,38.2062,38.2062,38.1405,38.1478,69000.0
2011-07-27 14:35:00,52.27,52.29,52.09,52.27,87400.0,38.1478,38.1624,38.0165,38.1478,87400.0
2011-07-27 14:40:00,52.27,52.29,52.12,52.13,58000.0,38.1478,38.1624,38.0384,38.0457,58000.0
2011-07-27 14:45:00,52.13,52.23,52.13,52.21,39800.0,38.0457,38.1187,38.0457,38.1041,39800.0
2011-07-27 14:50:00,52.22,52.23,52.13,52.15,36800.0,38.1114,38.1187,38.0457,38.0603,36800.0
2011-07-27 14:55:00,52.14,52.15,52.05,52.12,54000.0,38.053,38.0603,37.9873,38.0384,54000.0
2011-07-27 15:00:00,52.15,52.24,52.15,52.23,41000.0,38.0603,38.126,38.0603,38.1187,41000.0
2011-07-27 15:05:00,52.22,52.23,52.09,52.12,45800.0,38.1114,38.1187,38.0165,38.0384,45800.0
2011-07-27 15:10:00,52.12,52.13,52.07,52.09,36200.0,38.0384,38.0457,38.0019,38.0165,36200.0
2011-07-27 15:15:00,52.09,52.15,52.01,52.06,105200.0,38.0165,38.0603,37.9581,37.9946,105200.0
2011-07-27 15:20:00,52.07,52.1,51.99,52.05,82600.0,38.0019,38.0238,37.9435,37.9873,82600.0
2011-07-27 15:25:00,52.04,52.18,52.04,52.16,120400.0,37.98,38.0822,37.98,38.0676,120400.0
2011-07-27 15:30:00,52.18,52.31,52.18,52.24,74200.0,38.0822,38.177,38.0822,38.126,74200.0
2011-07-27 15:35:00,52.24,52.26,52.14,52.22,68400.0,38.126,38.1405,38.053,38.1114,68400.0
2011-07-27 15:40:00,52.23,52.23,52.1,52.12,60200.0,38.1187,38.1187,38.0238,38.0384,60200.0
2011-07-27 15:45:00,52.11,52.14,52.04,52.06,94400.0,38.0311,38.053,37.98,37.9946,94400.0
2011-07-27 15:50:00,52.06,52.15,52.0,52.12,143400.0,37.9946,38.0603,37.9508,38.0384,143400.0
2011-07-27 15:55:00,52.11,52.16,52.04,52.05,265200.0,38.0311,38.0676,37.98,37.9873,265200.0
2011-07-28 09:30:00,52.02,52.32,52.01,52.24,45000.0,37.9654,38.1843,37.9581,38.126,45000.0
2011-07-28 09:35:00,52.25,52.25,51.86,51.86,77000.0,38.1333,38.1333,37.8486,37.8486,77000.0
2011-07-28 09:40:00,51.87,51.89,51.57,51.63,82600.0,37.8559,37.8705,37.637,37.6808,82600.0
2011-07-28 09:45:00,51.6,51.81,51.6,51.77,40400.0,37.6589,37.8121,37.6589,37.7829,40400.0
2011-07-28 09:50:00,51.8,51.95,51.76,51.94,22400.0,37.8048,37.9143,37.7756,37.907,22400.0
2011-07-28 09:55:00,51.94,51.97,51.85,51.93,27800.0,37.907,37.9289,37.8413,37.8997,27800.0
2011-07-28 10:00:00,51.97,51.99,51.74,51.87,83000.0,37.9289,37.9435,37.761,37.8559,83000.0
2011-07-28 10:05:00,51.87,52.08,51.86,52.08,39600.0,37.8559,38.0092,37.8486,38.0092,39600.0
2011-07-28 10:10:00,52.05,52.14,52.04,52.04,105000.0,37.9873,38.053,37.98,37.98,105000.0
2011-07-28 10:15:00,52.07,52.18,52.05,52.16,35200.0,38.0019,38.0822,37.9873,38.0676,35200.0
2011-07-28 10:20:00,52.17,52.18,52.01,52.04,38000.0,38.0749,38.0822,37.9581,37.98,38000.0
2011-07-28 10:25:00,52.04,52.1,52.02,52.06,43600.0,37.98,38.0238,37.9654,37.9946,43600.0
2011-07-28 10:30:00,52.05,52.07,52.01,52.02,25400.0,37.9873,38.0019,37.9581,37.9654,25400.0
2011-07-28 10:35:00,52.02,52.17,52.02,52.12,90200.0,37.9654,38.0749,37.9654,38.0384,90200.0
2011-07-28 10:40:00,52.12,52.19,52.08,52.08,53600.0,38.0384,38.0895,38.0092,38.0092,53600.0
2011-07-28 10:45:00,52.08,52.14,52.08,52.13,50600.0,38.0092,38.053,38.0092,38.0457,50600.0
2011-07-28 10:50:00,52.13,52.15,52.06,52.13,40000.0,38.0457,38.0603,37.9946,38.0457,40000.0
2011-07-28 10:55:00,52.12,52.13,52.02,52.13,45600.0,38.0384,38.0457,37.9654,38.0457,45600.0
2011-07-28 11:00:00,52.13,52.35,52.12,52.35,38600.0,38.0457,38.2062,38.0384,38.2062,38600.0
2011-07-28 11:05:00,52.34,52.42,52.31,52.37,40800.0,38.1989,38.2573,38.177,38.2208,40800.0
2011-07-28 11:10:00,52.38,52.51,52.37,52.49,26400.0,38.2281,38.323,38.2208,38.3084,26400.0
2011-07-28 11:15:00,52.49,52.51,52.39,52.46,42600.0,38.3084,38.323,38.2354,38.2865,42600.0
2011-07-28 11:20:00,52.45,52.66,52.45,52.62,33400.0,38.2792,38.4325,38.2792,38.4033,33400.0
2011-07-28 11:25:00,52.61,52.67,52.54,52.58,24800.0,38.396,38.4398,38.3449,38.3741,24800.0
2011-07-28 11:30:00,52.59,52.66,52.59,52.66,31600.0,38.3814,38.4325,38.3814,38.4325,31600.0
2011-07-28 11:35:00,52.65,52.65,52.51,52.6,67000.0,38.4252,38.4252,38.323,38.3887,67000.0
2011-07-28 11:40:00,52.6,52.6,52.56,52.56,32800.0,38.3887,38.3887,38.3595,38.3595,32800.0
2011-07-28 11:45:00,52.56,52.56,52.48,52.48,31400.0,38.3595,38.3595,38.3011,38.3011,31400.0
2011-07-28 11:50:00,52.48,52.48,52.41,52.46,22800.0,38.3011,38.3011,38.25,38.2865,22800.0
2011-07-28 11:55:00,52.45,52.51,52.42,52.44,20000.0,38.2792,38.323,38.2573,38.2719,20000.0
2011-07-28 12:00:00,52.45,52.48,52.41,52.41,22400.0,38.2792,38.3011,38.25,38.25,22400.0
2011-07-28 12:05:00,52.42,52.44,52.38,52.38,33600.0,38.2573,38.2719,38.2281,38.2281,33600.0
2011-07-28 12:10:00,52.4,52.41,52.33,52.35,25800.0,38.2427,38.25,38.1916,38.2062,25800.0
2011-07-28 12:15:00,52.32,52.34,52.23,52.23,15800.0,38.1843,38.1989,38.1187,38.1187,15800.0
2011-07-28 12:20:00,52.24,52.27,52.18,52.24,102000.0,38.126,38.1478,38.0822,38.126,102000.0
2011-07-28 12:25:00,52.24,52.25,52.17,52.2,31600.0,38.126,38.1333,38.0749,38.0968,31600.0
2011-07-28 12:30:00,52.19,52.2,52.1,52.12,49800.0,38.0895,38.0968,38.0238,38.0384,49800.0
2011-07-28 12:35:00,52.1,52.13,52.04,52.06,56000.0,38.0238,38.0457,37.98,37.9946,56000.0
2011-07-28 12:40:00,52.06,52.1,52.03,52.03,43200.0,37.9946,38.0238,37.9727,37.9727,43200.0
2011-07-28 12:45:00,52.06,52.1,52.04,52.1,33000.0,37.9946,38.0238,37.98,38.0238,33000.0
2011-07-28 12:50:00,52.1,52.26,52.07,52.25,37600.0,38.0238,38.1405,38.0019,38.1333,37600.0
2011-07-28 12:55:00,52.25,52.29,52.24,52.25,26400.0,38.1333,38.1624,38.126,38.1333,26400.0
2011-07-28 13:00:00,52.25,52.27,52.22,52.24,25800.0,38.1333,38.1478,38.1114,38.126,25800.0
2011-07-28 13:05:00,52.23,52.26,52.22,52.24,19800.0,38.1187,38.1405,38.1114,38.126,19800.0
2011-07-28 13:10:00,52.23,52.33,52.21,52.25,66400.0,38.1187,38.1916,38.1041,38.1333,66400.0
2011-07-28 13:15:00,52.24,52.27,52.24,52.25,17600.0,38.126,38.1478,38.126,38.1333,17600.0
2011-07-28 13:20:00,52.26,52.26,52.17,52.19,23000.0,38.1405,38.1405,38.0749,38.0895,23000.0
2011-07-28 13:25:00,52.19,52.24,52.17,52.24,17600.0,38.0895,38.126,38.0749,38.126,17600.0
2011-07-28 13:30:00,52.24,52.27,52.23,52.27,21400.0,38.126,38.1478,38.1187,38.1478,21400.0
2011-07-28 13:35:00,52.27,52.33,52.27,52.33,35200.0,38.1478,38.1916,38.1478,38.1916,35200.0
2011-07-28 13:40:00,52.33,52.38,52.29,52.3,33600.0,38.1916,38.2281,38.1624,38.1697,33600.0
2011-07-28 13:45:00,52.31,52.33,52.2,52.2,117000.0,38.177,38.1916,38.0968,38.0968,117000.0
2011-07-28 13:50:00,52.2,52.24,52.17,52.17,54000.0,38.0968,38.126,38.0749,38.0749,54000.0
2011-07-28 13:55:00,52.18,52.24,52.18,52.24,301200.0,38.0822,38.126,38.0822,38.126,301200.0
2011-07-28 14:00:00,52.24,52.26,52.18,52.19,40200.0,38.126,38.1405,38.0822,38.0895,40200.0
2011-07-28 14:05:00,52.19,52.22,52.14,52.15,37600.0,38.0895,38.1114,38.053,38.0603,37600.0
2011-07-28 14:10:00,52.15,52.16,52.1,52.16,44400.0,38.0603,38.0676,38.0238,38.0676,44400.0
2011-07-28 14:15:00,52.14,52.21,52.14,52.19,37800.0,38.053,38.1041,38.053,38.0895,37800.0
2011-07-28 14:20:00,52.19,52.2,52.16,52.16,23200.0,38.0895,38.0968,38.0676,38.0676,23200.0
2011-07-28 14:25:00,52.16,52.16,52.08,52.12,43400.0,38.0676,38.0676,38.0092,38.0384,43400.0
2011-07-28 14:30:00,52.12,52.12,52.05,52.1,59200.0,38.0384,38.0384,37.9873,38.0238,59200.0
2011-07-28 14:35:00,52.1,52.12,52.08,52.08,31000.0,38.0238,38.0384,38.0092,38.0092,31000.0
2011-07-28 14:40:00,52.08,52.13,52.06,52.13,32200.0,38.0092,38.0457,37.9946,38.0457,32200.0
2011-07-28 14:45:00,52.12,52.15,52.09,52.11,24600.0,38.0384,38.0603,38.0165,38.0311,24600.0
2011-07-28 14:50:00,52.1,52.17,52.1,52.13,34000.0,38.0238,38.0749,38.0238,38.0457,34000.0
2011-07-28 14:55:00,52.15,52.15,52.07,52.09,32400.0,38.0603,38.0603,38.0019,38.0165,32400.0
2011-07-28 15:00:00,52.07,52.07,51.98,51.99,25400.0,38.0019,38.0019,37.9362,37.9435,25400.0
2011-07-28 15:05:00,51.99,52.02,51.96,51.98,42400.0,37.9435,37.9654,37.9216,37.9362,42400.0
2011-07-28 15:10:00,51.98,52.01,51.96,51.98,31200.0,37.9362,37.9581,37.9216,37.9362,31200.0
2011-07-28 15:15:00,51.98,51.98,51.88,51.95,35400.0,37.9362,37.9362,37.8632,37.9143,35400.0
2011-07-28 15:20:00,51.95,51.95,51.88,51.88,36400.0,37.9143,37.9143,37.8632,37.8632,36400.0
2011-07-28 15:25:00,51.88,51.9,51.76,51.77,43800.0,37.8632,37.8778,37.7756,37.7829,43800.0
2011-07-28 15:30:00,51.79,51.85,51.74,51.74,130600.0,37.7975,37.8413,37.761,37.761,130600.0
2011-07-28 15:35:00,51.76,51.82,51.73,51.73,192200.0,37.7756,37.8194,37.7537,37.7537,192200.0
2011-07-28 15:40:00,51.73,51.77,51.62,51.63,99800.0,37.7537,37.7829,37.6735,37.6808,99800.0
2011-07-28 15:45:00,51.62,51.66,51.54,51.64,146000.0,37.6735,37.7027,37.6151,37.6881,146000.0
2011-07-28 15:50:00,51.65,51.76,51.64,51.75,155400.0,37.6954,37.7756,37.6881,37.7683,155400.0
2011-07-28 15:55:00,51.74,51.8,51.7,51.76,489000.0,37.761,37.8048,37.7318,37.7756,489000.0
2011-07-29 09:30:00,51.09,51.1,50.75,51.1,159400.0,37.2867,37.294,37.0385,37.294,159400.0
2011-07-29 09:35:00,51.02,51.18,50.93,51.08,138200.0,37.2356,37.3523,37.1699,37.2794,138200.0
2011-07-29 09:40:00,51.05,51.2,50.88,50.88,147200.0,37.2575,37.3669,37.1334,37.1334,147200.0
2011-07-29 09:45:00,50.93,51.1,50.88,51.03,120800.0,37.1699,37.294,37.1334,37.2429,120800.0
2011-07-29 09:50:00,51.06,51.09,50.99,51.04,86400.0,37.2648,37.2867,37.2137,37.2502,86400.0
2011-07-29 09:55:00,51.02,51.37,51.02,51.37,143000.0,37.2356,37.491,37.2356,37.491,143000.0
2011-07-29 10:00:00,51.35,51.38,51.25,51.3,84200.0,37.4764,37.4983,37.4034,37.4399,84200.0
2011-07-29 10:05:00,51.34,51.56,51.33,51.39,88800.0,37.4691,37.6297,37.4618,37.5056,88800.0
2011-07-29 10:10:00,51.42,51.42,51.32,51.35,51200.0,37.5275,37.5275,37.4545,37.4764,51200.0
2011-07-29 10:15:00,51.37,51.38,51.18,51.23,22800.0,37.491,37.4983,37.3523,37.3888,22800.0
2011-07-29 10:20:00,51.26,51.44,51.22,51.41,69600.0,37.4107,37.5421,37.3815,37.5202,69600.0
2011-07-29 10:25:00,51.38,51.38,51.19,51.29,50000.0,37.4983,37.4983,37.3596,37.4326,50000.0
2011-07-29 10:30:00,51.3,51.51,51.29,51.45,82800.0,37.4399,37.5932,37.4326,37.5494,82800.0
2011-07-29 10:35:00,51.44,51.47,51.25,51.27,70000.0,37.5421,37.564,37.4034,37.418,70000.0
2011-07-29 10:40:00,51.27,51.29,51.07,51.12,33200.0,37.418,37.4326,37.2721,37.3086,33200.0
2011-07-29 10:45:00,51.13,51.16,50.92,51.13,62800.0,37.3158,37.3377,37.1626,37.3158,62800.0
2011-07-29 10:50:00,51.17,51.38,51.17,51.37,67400.0,37.345,37.4983,37.345,37.491,67400.0
2011-07-29 10:55:00,51.4,51.45,51.34,51.4,63800.0,37.5129,37.5494,37.4691,37.5129,63800.0
2011-07-29 11:00:00,51.38,51.41,51.34,51.35,25200.0,37.4983,37.5202,37.4691,37.4764,25200.0
2011-07-29 11:05:00,51.36,51.6,51.36,51.55,22800.0,37.4837,37.6589,37.4837,37.6224,22800.0
2011-07-29 11:10:00,51.55,51.6,51.44,51.45,20600.0,37.6224,37.6589,37.5421,37.5494,20600.0
2011-07-29 11:15:00,51.45,51.55,51.42,51.5,44000.0,37.5494,37.6224,37.5275,37.5859,44000.0
2011-07-29 11:20:00,51.52,51.59,51.47,51.52,55200.0,37.6005,37.6516,37.564,37.6005,55200.0
2011-07-29 11:25:00,51.52,51.58,51.41,51.41,39000.0,37.6005,37.6443,37.5202,37.5202,39000.0
2011-07-29 11:30:00,51.41,51.44,51.29,51.38,28000.0,37.5202,37.5421,37.4326,37.4983,28000.0
2011-07-29 11:35:00,51.38,51.4,51.34,51.35,22600.0,37.4983,37.5129,37.4691,37.4764,22600.0
2011-07-29 11:40:00,51.33,51.38,51.32,51.32,45000.0,37.4618,37.4983,37.4545,37.4545,45000.0
2011-07-29 11:45:00,51.34,51.37,51.26,51.27,31800.0,37.4691,37.491,37.4107,37.418,31800.0
2011-07-29 11:50:00,51.29,51.38,51.29,51.3,42200.0,37.4326,37.4983,37.4326,37.4399,42200.0
2011-07-29 11:55:00,51.34,51.4,51.3,51.35,18200.0,37.4691,37.5129,37.4399,37.4764,18200.0
2011-07-29 12:00:00,51.37,51.44,51.31,51.38,48200.0,37.491,37.5421,37.4472,37.4983,48200.0
2011-07-29 12:05:00,51.35,51.4,51.31,51.38,39400.0,37.4764,37.5129,37.4472,37.4983,39400.0
2011-07-29 12:10:00,51.4,51.44,51.27,51.31,39600.0,37.5129,37.5421,37.418,37.4472,39600.0
2011-07-29 12:15:00,51.3,51.41,51.3,51.41,45800.0,37.4399,37.5202,37.4399,37.5202,45800.0
2011-07-29 12:20:00,51.4,51.42,51.34,51.42,32600.0,37.5129,37.5275,37.4691,37.5275,32600.0
2011-07-29 12:25:00,51.42,51.46,51.37,51.42,37800.0,37.5275,37.5567,37.491,37.5275,37800.0
2011-07-29 12:30:00,51.42,51.49,51.41,51.45,125800.0,37.5275,37.5786,37.5202,37.5494,125800.0
2011-07-29 12:35:00,51.45,51.51,51.44,51.47,67400.0,37.5494,37.5932,37.5421,37.564,67400.0
2011-07-29 12:40:00,51.45,51.46,51.43,51.44,18600.0,37.5494,37.5567,37.5348,37.5421,18600.0
2011-07-29 12:45:00,51.45,51.45,51.3,51.32,15400.0,37.5494,37.5494,37.4399,37.4545,15400.0
2011-07-29 12:50:00,51.32,51.36,51.3,51.3,14200.0,37.4545,37.4837,37.4399,37.4399,14200.0
2011-07-29 12:55:00,51.31,51.37,51.29,51.3,14400.0,37.4472,37.491,37.4326,37.4399,14400.0
2011-07-29 13:00:00,51.31,51.37,51.26,51.28,13800.0,37.4472,37.491,37.4107,37.4253,13800.0
2011-07-29 13:05:00,51.29,51.42,51.27,51.42,34600.0,37.4326,37.5275,37.418,37.5275,34600.0
2011-07-29 13:10:00,51.43,51.43,51.38,51.39,22000.0,37.5348,37.5348,37.4983,37.5056,22000.0
2011-07-29 13:15:00,51.39,51.41,51.38,51.4,23000.0,37.5056,37.5202,37.4983,37.5129,23000.0
2011-07-29 13:20:00,51.39,51.52,51.39,51.51,16000.0,37.5056,37.6005,37.5056,37.5932,16000.0
2011-07-29 13:25:00,51.52,51.52,51.49,51.52,17000.0,37.6005,37.6005,37.5786,37.6005,17000.0
2011-07-29 13:30:00,51.51,51.55,51.49,51.53,33000.0,37.5932,37.6224,37.5786,37.6078,33000.0
2011-07-29 13:35:00,51.54,51.61,51.52,51.6,38800.0,37.6151,37.6662,37.6005,37.6589,38800.0
2011-07-29 13:40:00,51.62,51.64,51.59,51.6,28400.0,37.6735,37.6881,37.6516,37.6589,28400.0
2011-07-29 13:45:00,51.61,51.67,51.59,51.6,26200.0,37.6662,37.71,37.6516,37.6589,26200.0
2011-07-29 13:50:00,51.6,51.61,51.56,51.56,33800.0,37.6589,37.6662,37.6297,37.6297,33800.0
2011-07-29 13:55:00,51.57,51.64,51.56,51.6,13200.0,37.637,37.6881,37.6297,37.6589,13200.0
2011-07-29 14:00:00,51.58,51.63,51.55,51.63,24400.0,37.6443,37.6808,37.6224,37.6808,24400.0
2011-07-29 14:05:00,51.63,51.68,51.61,51.61,40400.0,37.6808,37.7173,37.6662,37.6662,40400.0
2011-07-29 14:10:00,51.61,51.64,51.57,51.58,27600.0,37.6662,37.6881,37.637,37.6443,27600.0
2011-07-29 14:15:00,51.57,51.58,51.45,51.45,31000.0,37.637,37.6443,37.5494,37.5494,31000.0
2011-07-29 14:20:00,51.45,51.46,51.4,51.44,34600.0,37.5494,37.5567,37.5129,37.5421,34600.0
2011-07-29 14:25:00,51.44,51.44,51.35,51.39,28200.0,37.5421,37.5421,37.4764,37.5056,28200.0
2011-07-29 14:30:00,51.39,51.41,51.31,51.38,29600.0,37.5056,37.5202,37.4472,37.4983,29600.0
2011-07-29 14:35:00,51.37,51.39,51.34,51.38,46600.0,37.491,37.5056,37.4691,37.4983,46600.0
2011-07-29 14:40:00,51.37,51.41,51.32,51.33,95000.0,37.491,37.5202,37.4545,37.4618,95000.0
2011-07-29 14:45:00,51.31,51.38,51.3,51.3,69200.0,37.4472,37.4983,37.4399,37.4399,69200.0
2011-07-29 14:50:00,51.32,51.4,51.27,51.38,88200.0,37.4545,37.5129,37.418,37.4983,88200.0
2011-07-29 14:55:00,51.38,51.39,51.21,51.23,100200.0,37.4983,37.5056,37.3742,37.3888,100200.0
2011-07-29 15:00:00,51.21,51.24,51.17,51.2,112000.0,37.3742,37.3961,37.345,37.3669,112000.0
2011-07-29 15:05:00,51.21,51.3,51.21,51.28,69400.0,37.3742,37.4399,37.3742,37.4253,69400.0
2011-07-29 15:10:00,51.29,51.3,51.22,51.24,91200.0,37.4326,37.4399,37.3815,37.3961,91200.0
2011-07-29 15:15:00,51.25,51.36,51.25,51.27,89200.0,37.4034,37.4837,37.4034,37.418,89200.0
2011-07-29 15:20:00,51.27,51.3,51.23,51.24,93000.0,37.418,37.4399,37.3888,37.3961,93000.0
2011-07-29 15:25:00,51.24,51.38,51.22,51.35,105600.0,37.3961,37.4983,37.3815,37.4764,105600.0
2011-07-29 15:30:00,51.35,51.37,51.17,51.18,138000.0,37.4764,37.491,37.345,37.3523,138000.0
2011-07-29 15:35:00,51.18,51.31,51.18,51.24,135000.0,37.3523,37.4472,37.3523,37.3961,135000.0
2011-07-29 15:40:00,51.23,51.25,51.11,51.13,207400.0,37.3888,37.4034,37.3013,37.3158,207400.0
2011-07-29 15:45:00,51.13,51.13,51.01,51.02,285600.0,37.3158,37.3158,37.2283,37.2356,285600.0
2011-07-29 15:50:00,51.02,51.12,51.0,51.07,241800.0,37.2356,37.3086,37.221,37.2721,241800.0
2011-07-29 15:55:00,51.07,51.21,51.0,51.01,491800.0,37.2721,37.3742,37.221,37.2283,491800.0
2011-08-01 09:30:00,51.95,52.16,51.69,51.69,118200.0,37.9143,38.0676,37.7245,37.7245,118200.0
2011-08-01 09:35:00,51.62,51.72,51.38,51.43,56000.0,37.6735,37.7464,37.4983,37.5348,56000.0
2011-08-01 09:40:00,51.48,51.54,51.38,51.52,42000.0,37.5713,37.6151,37.4983,37.6005,42000.0
2011-08-01 09:45:00,51.56,51.56,51.38,51.51,36800.0,37.6297,37.6297,37.4983,37.5932,36800.0
2011-08-01 09:50:00,51.49,51.59,51.44,51.5,56800.0,37.5786,37.6516,37.5421,37.5859,56800.0
2011-08-01 09:55:00,51.51,51.58,51.49,51.52,23200.0,37.5932,37.6443,37.5786,37.6005,23200.0
2011-08-01 10:00:00,51.49,51.49,50.91,50.99,116200.0,37.5786,37.5786,37.1553,37.2137,116200.0
2011-08-01 10:05:00,50.97,51.09,50.9,50.99,61200.0,37.1991,37.2867,37.148,37.2137,61200.0
2011-08-01 10:10:00,50.99,51.08,50.83,51.04,51200.0,37.2137,37.2794,37.0969,37.2502,51200.0
2011-08-01 10:15:00,50.99,51.21,50.99,51.21,52800.0,37.2137,37.3742,37.2137,37.3742,52800.0
2011-08-01 10:20:00,51.24,51.45,51.24,51.33,51000.0,37.3961,37.5494,37.3961,37.4618,51000.0
2011-08-01 10:25:00,51.29,51.34,51.05,51.08,27800.0,37.4326,37.4691,37.2575,37.2794,27800.0
2011-08-01 10:30:00,51.05,51.12,50.95,50.95,22200.0,37.2575,37.3086,37.1845,37.1845,22200.0
2011-08-01 10:35:00,50.98,51.09,50.97,51.05,20000.0,37.2064,37.2867,37.1991,37.2575,20000.0
2011-08-01 10:40:00,51.09,51.11,51.01,51.06,48200.0,37.2867,37.3013,37.2283,37.2648,48200.0
2011-08-01 10:45:00,51.05,51.12,50.91,50.95,63400.0,37.2575,37.3086,37.1553,37.1845,63400.0
2011-08-01 10:50:00,50.95,50.99,50.84,50.84,36400.0,37.1845,37.2137,37.1042,37.1042,36400.0
2011-08-01 10:55:00,50.84,50.87,50.68,50.69,41000.0,37.1042,37.1261,36.9874,36.9947,41000.0
2011-08-01 11:00:00,50.69,50.69,50.52,50.59,53200.0,36.9947,36.9947,36.8707,36.9217,53200.0
2011-08-01 11:05:00,50.58,50.62,50.5,50.62,68800.0,36.9144,36.9436,36.8561,36.9436,68800.0
2011-08-01 11:10:00,50.63,50.69,50.5,50.68,63000.0,36.9509,36.9947,36.8561,36.9874,63000.0
2011-08-01 11:15:00,50.66,50.84,50.66,50.72,53600.0,36.9728,37.1042,36.9728,37.0166,53600.0
2011-08-01 11:20:00,50.72,50.88,50.72,50.85,25800.0,37.0166,37.1334,37.0166,37.1115,25800.0
2011-08-01 11:25:00,50.84,50.99,50.8,50.95,33200.0,37.1042,37.2137,37.075,37.1845,33200.0
2011-08-01 11:30:00,50.93,50.94,50.69,50.73,36600.0,37.1699,37.1772,36.9947,37.0239,36600.0
2011-08-01 11:35:00,50.73,50.76,50.54,50.64,36800.0,37.0239,37.0458,36.8853,36.9582,36800.0
2011-08-01 11:40:00,50.64,50.71,50.58,50.6,24400.0,36.9582,37.0093,36.9144,36.929,24400.0
2011-08-01 11:45:00,50.63,50.72,50.6,50.6,24400.0,36.9509,37.0166,36.929,36.929,24400.0
2011-08-01 11:50:00,50.61,50.64,50.52,50.55,20200.0,36.9363,36.9582,36.8707,36.8926,20200.0
2011-08-01 11:55:00,50.56,50.59,50.48,50.51,29200.0,36.8998,36.9217,36.8415,36.8634,29200.0
2011-08-01 12:00:00,50.51,50.58,50.46,50.52,56400.0,36.8634,36.9144,36.8269,36.8707,56400.0
2011-08-01 12:05:00,50.52,50.52,50.37,50.41,82000.0,36.8707,36.8707,36.7612,36.7904,82000.0
2011-08-01 12:10:00,50.4,50.46,50.32,50.32,54600.0,36.7831,36.8269,36.7247,36.7247,54600.0
2011-08-01 12:15:00,50.35,50.4,50.25,50.27,94800.0,36.7466,36.7831,36.6736,36.6882,94800.0
2011-08-01 12:20:00,50.29,50.39,50.24,50.31,51600.0,36.7028,36.7758,36.6663,36.7174,51600.0
2011-08-01 12:25:00,50.29,50.46,50.29,50.42,26200.0,36.7028,36.8269,36.7028,36.7977,26200.0
2011-08-01 12:30:00,50.43,50.47,50.41,50.47,92800.0,36.805,36.8342,36.7904,36.8342,92800.0
2011-08-01 12:35:00,50.47,50.48,50.42,50.43,13400.0,36.8342,36.8415,36.7977,36.805,13400.0
2011-08-01 12:40:00,50.43,50.43,50.34,50.37,14800.0,36.805,36.805,36.7393,36.7612,14800.0
2011-08-01 12:45:00,50.36,50.48,50.32,50.48,20000.0,36.7539,36.8415,36.7247,36.8415,20000.0
2011-08-01 12:50:00,50.48,50.55,50.47,50.49,20800.0,36.8415,36.8926,36.8342,36.8488,20800.0
2011-08-01 12:55:00,50.48,50.51,50.4,50.43,15600.0,36.8415,36.8634,36.7831,36.805,15600.0
2011-08-01 13:00:00,50.42,50.52,50.41,50.48,26400.0,36.7977,36.8707,36.7904,36.8415,26400.0
2011-08-01 13:05:00,50.46,50.48,50.37,50.46,24600.0,36.8269,36.8415,36.7612,36.8269,24600.0
2011-08-01 13:10:00,50.45,50.49,50.44,50.45,15200.0,36.8196,36.8488,36.8123,36.8196,15200.0
2011-08-01 13:15:00,50.45,50.55,50.43,50.52,32600.0,36.8196,36.8926,36.805,36.8707,32600.0
2011-08-01 13:20:00,50.52,50.55,50.49,50.5,24200.0,36.8707,36.8926,36.8488,36.8561,24200.0
2011-08-01 13:25:00,50.49,50.56,50.47,50.49,21200.0,36.8488,36.8998,36.8342,36.8488,21200.0
2011-08-01 13:30:00,50.49,50.59,50.49,50.56,21000.0,36.8488,36.9217,36.8488,36.8998,21000.0
2011-08-01 13:35:00,50.54,50.6,50.51,50.59,17800.0,36.8853,36.929,36.8634,36.9217,17800.0
2011-08-01 13:40:00,50.59,50.65,50.59,50.65,14600.0,36.9217,36.9655,36.9217,36.9655,14600.0
2011-08-01 13:45:00,50.63,50.65,50.58,50.6,13800.0,36.9509,36.9655,36.9144,36.929,13800.0
2011-08-01 13:50:00,50.63,50.65,50.6,50.62,18600.0,36.9509,36.9655,36.929,36.9436,18600.0
2011-08-01 13:55:00,50.6,50.64,50.57,50.62,13400.0,36.929,36.9582,36.9071,36.9436,13400.0
2011-08-01 14:00:00,50.62,50.63,50.58,50.6,17800.0,36.9436,36.9509,36.9144,36.929,17800.0
2011-08-01 14:05:00,50.59,50.6,50.5,50.5,21600.0,36.9217,36.929,36.8561,36.8561,21600.0
2011-08-01 14:10:00,50.49,50.55,50.45,50.48,25800.0,36.8488,36.8926,36.8196,36.8415,25800.0
2011-08-01 14:15:00,50.49,50.54,50.41,50.51,33800.0,36.8488,36.8853,36.7904,36.8634,33800.0
2011-08-01 14:20:00,50.51,50.57,50.49,50.57,36200.0,36.8634,36.9071,36.8488,36.9071,36200.0
2011-08-01 14:25:00,50.57,50.62,50.51,50.62,30000.0,36.9071,36.9436,36.8634,36.9436,30000.0
2011-08-01 14:30:00,50.6,50.68,50.55,50.66,23000.0,36.929,36.9874,36.8926,36.9728,23000.0
2011-08-01 14:35:00,50.66,50.74,50.65,50.72,17800.0,36.9728,37.0312,36.9655,37.0166,17800.0
2011-08-01 14:40:00,50.72,50.74,50.66,50.68,13400.0,37.0166,37.0312,36.9728,36.9874,13400.0
2011-08-01 14:45:00,50.69,50.81,50.69,50.77,22200.0,36.9947,37.0823,36.9947,37.0531,22200.0
2011-08-01 14:50:00,50.77,50.77,50.68,50.74,26800.0,37.0531,37.0531,36.9874,37.0312,26800.0
2011-08-01 14:55:00,50.74,50.84,50.72,50.79,41000.0,37.0312,37.1042,37.0166,37.0677,41000.0
2011-08-01 15:00:00,50.79,50.85,50.74,50.79,40200.0,37.0677,37.1115,37.0312,37.0677,40200.0
2011-08-01 15:05:00,50.78,50.78,50.69,50.77,46200.0,37.0604,37.0604,36.9947,37.0531,46200.0
2011-08-01 15:10:00,50.77,50.8,50.72,50.77,40000.0,37.0531,37.075,37.0166,37.0531,40000.0
2011-08-01 15:15:00,50.77,50.79,50.68,50.73,55600.0,37.0531,37.0677,36.9874,37.0239,55600.0
2011-08-01 15:20:00,50.74,50.85,50.72,50.84,52000.0,37.0312,37.1115,37.0166,37.1042,52000.0
2011-08-01 15:25:00,50.84,50.9,50.84,50.89,50400.0,37.1042,37.148,37.1042,37.1407,50400.0
2011-08-01 15:30:00,50.88,50.92,50.74,50.76,93200.0,37.1334,37.1626,37.0312,37.0458,93200.0
2011-08-01 15:35:00,50.77,50.94,50.68,50.94,76400.0,37.0531,37.1772,36.9874,37.1772,76400.0
2011-08-01 15:40:00,50.95,50.97,50.83,50.84,77200.0,37.1845,37.1991,37.0969,37.1042,77200.0
2011-08-01 15:45:00,50.83,50.95,50.82,50.9,79200.0,37.0969,37.1845,37.0896,37.148,79200.0
2011-08-01 15:50:00,50.9,50.94,50.67,50.77,104200.0,37.148,37.1772,36.9801,37.0531,104200.0
2011-08-01 15:55:00,50.79,50.85,50.73,50.83,157000.0,37.0677,37.1115,37.0239,37.0969,157000.0
2011-08-02 09:30:00,50.43,50.49,50.32,50.45,41600.0,36.805,36.8488,36.7247,36.8196,41600.0
2011-08-02 09:35:00,50.44,50.73,50.44,50.73,28600.0,36.8123,37.0239,36.8123,37.0239,28600.0
2011-08-02 09:40:00,50.68,50.9,50.68,50.8,23800.0,36.9874,37.148,36.9874,37.075,23800.0
2011-08-02 09:45:00,50.75,51.04,50.74,51.0,39600.0,37.0385,37.2502,37.0312,37.221,39600.0
2011-08-02 09:50:00,50.99,51.09,50.92,51.02,38800.0,37.2137,37.2867,37.1626,37.2356,38800.0
2011-08-02 09:55:00,51.01,51.18,51.01,51.16,38600.0,37.2283,37.3523,37.2283,37.3377,38600.0
2011-08-02 10:00:00,51.16,51.19,51.04,51.1,89800.0,37.3377,37.3596,37.2502,37.294,89800.0
2011-08-02 10:05:00,51.09,51.13,50.89,50.94,63200.0,37.2867,37.3158,37.1407,37.1772,63200.0
2011-08-02 10:10:00,50.95,51.02,50.9,50.92,23200.0,37.1845,37.2356,37.148,37.1626,23200.0
2011-08-02 10:15:00,50.9,50.96,50.76,50.79,48400.0,37.148,37.1918,37.0458,37.0677,48400.0
2011-08-02 10:20:00,50.8,50.84,50.77,50.8,24800.0,37.075,37.1042,37.0531,37.075,24800.0
2011-08-02 10:25:00,50.85,50.85,50.66,50.74,38400.0,37.1115,37.1115,36.9728,37.0312,38400.0
2011-08-02 10:30:00,50.74,50.76,50.68,50.74,30200.0,37.0312,37.0458,36.9874,37.0312,30200.0
2011-08-02 10:35:00,50.74,50.88,50.72,50.84,62000.0,37.0312,37.1334,37.0166,37.1042,62000.0
2011-08-02 10:40:00,50.85,50.86,50.77,50.82,15400.0,37.1115,37.1188,37.0531,37.0896,15400.0
2011-08-02 10:45:00,50.83,50.84,50.7,50.71,31000.0,37.0969,37.1042,37.002,37.0093,31000.0
2011-08-02 10:50:00,50.71,50.74,50.54,50.57,30600.0,37.0093,37.0312,36.8853,36.9071,30600.0
2011-08-02 10:55:00,50.55,50.61,50.42,50.44,110000.0,36.8926,36.9363,36.7977,36.8123,110000.0
2011-08-02 11:00:00,50.44,50.49,50.32,50.47,82000.0,36.8123,36.8488,36.7247,36.8342,82000.0
2011-08-02 11:05:00,50.49,50.56,50.46,50.5,57600.0,36.8488,36.8998,36.8269,36.8561,57600.0
2011-08-02 11:10:00,50.5,50.52,50.35,50.4,104600.0,36.8561,36.8707,36.7466,36.7831,104600.0
2011-08-02 11:15:00,50.44,50.51,50.4,50.44,31200.0,36.8123,36.8634,36.7831,36.8123,31200.0
2011-08-02 11:20:00,50.49,50.51,50.35,50.42,41000.0,36.8488,36.8634,36.7466,36.7977,41000.0
2011-08-02 11:25:00,50.42,50.49,50.37,50.41,63600.0,36.7977,36.8488,36.7612,36.7904,63600.0
2011-08-02 11:30:00,50.41,50.5,50.41,50.48,35000.0,36.7904,36.8561,36.7904,36.8415,35000.0
2011-08-02 11:35:00,50.48,50.56,50.47,50.47,37400.0,36.8415,36.8998,36.8342,36.8342,37400.0
2011-08-02 11:40:00,50.46,50.48,50.4,50.44,23400.0,36.8269,36.8415,36.7831,36.8123,23400.0
2011-08-02 11:45:00,50.41,50.47,50.34,50.47,20400.0,36.7904,36.8342,36.7393,36.8342,20400.0
2011-08-02 11:50:00,50.49,50.54,50.42,50.46,27400.0,36.8488,36.8853,36.7977,36.8269,27400.0
2011-08-02 11:55:00,50.44,50.46,50.38,50.46,34600.0,36.8123,36.8269,36.7685,36.8269,34600.0
2011-08-02 12:00:00,50.46,50.48,50.38,50.41,29400.0,36.8269,36.8415,36.7685,36.7904,29400.0
2011-08-02 12:05:00,50.39,50.41,50.29,50.31,99400.0,36.7758,36.7904,36.7028,36.7174,99400.0
2011-08-02 12:10:00,50.31,50.33,50.24,50.33,19400.0,36.7174,36.732,36.6663,36.732,19400.0
2011-08-02 12:15:00,50.32,50.42,50.32,50.38,41400.0,36.7247,36.7977,36.7247,36.7685,41400.0
2011-08-02 12:20:00,50.38,50.49,50.37,50.46,74200.0,36.7685,36.8488,36.7612,36.8269,74200.0
2011-08-02 12:25:00,50.47,50.47,50.41,50.44,67600.0,36.8342,36.8342,36.7904,36.8123,67600.0
2011-08-02 12:30:00,50.45,50.46,50.32,50.37,43800.0,36.8196,36.8269,36.7247,36.7612,43800.0
2011-08-02 12:35:00,50.37,50.37,50.2,50.27,27200.0,36.7612,36.7612,36.6371,36.6882,27200.0
2011-08-02 12:40:00,50.28,50.35,50.23,50.23,22000.0,36.6955,36.7466,36.659,36.659,22000.0
2011-08-02 12:45:00,50.22,50.22,50.06,50.14,56000.0,36.6517,36.6517,36.5349,36.5933,56000.0
2011-08-02 12:50:00,50.1,50.13,50.0,50.01,60800.0,36.5641,36.586,36.4911,36.4984,60800.0
2011-08-02 12:55:00,50.01,50.16,50.0,50.1,58200.0,36.4984,36.6079,36.4911,36.5641,58200.0
2011-08-02 13:00:00,50.1,50.2,50.09,50.14,44600.0,36.5641,36.6371,36.5568,36.5933,44600.0
2011-08-02 13:05:00,50.15,50.24,50.08,50.2,34200.0,36.6006,36.6663,36.5495,36.6371,34200.0
2011-08-02 13:10:00,50.2,50.22,50.11,50.14,18200.0,36.6371,36.6517,36.5714,36.5933,18200.0
2011-08-02 13:15:00,50.13,50.25,50.12,50.22,14600.0,36.586,36.6736,36.5787,36.6517,14600.0
2011-08-02 13:20:00,50.23,50.27,50.21,50.27,24200.0,36.659,36.6882,36.6444,36.6882,24200.0
2011-08-02 13:25:00,50.27,50.29,50.23,50.24,12400.0,36.6882,36.7028,36.659,36.6663,12400.0
2011-08-02 13:30:00,50.24,50.26,50.18,50.21,23000.0,36.6663,36.6809,36.6225,36.6444,23000.0
2011-08-02 13:35:00,50.21,50.21,50.01,50.1,49600.0,36.6444,36.6444,36.4984,36.5641,49600.0
2011-08-02 13:40:00,50.1,50.1,50.02,50.06,19400.0,36.5641,36.5641,36.5057,36.5349,19400.0
2011-08-02 13:45:00,50.06,50.09,49.96,50.07,31200.0,36.5349,36.5568,36.462,36.5422,31200.0
2011-08-02 13:50:00,50.04,50.06,49.97,49.97,27200.0,36.5203,36.5349,36.4693,36.4693,27200.0
2011-08-02 13:55:00,49.97,49.97,49.86,49.88,31800.0,36.4693,36.4693,36.389,36.4036,31800.0
2011-08-02 14:00:00,49.92,50.06,49.87,50.05,102600.0,36.4328,36.5349,36.3963,36.5276,102600.0
2011-08-02 14:05:00,50.06,50.1,49.97,49.99,36800.0,36.5349,36.5641,36.4693,36.4839,36800.0
2011-08-02 14:10:00,49.99,50.17,49.97,50.17,20400.0,36.4839,36.6152,36.4693,36.6152,20400.0
2011-08-02 14:15:00,50.15,50.24,50.12,50.21,22400.0,36.6006,36.6663,36.5787,36.6444,22400.0
2011-08-02 14:20:00,50.22,50.32,50.2,50.21,21800.0,36.6517,36.7247,36.6371,36.6444,21800.0
2011-08-02 14:25:00,50.21,50.22,50.1,50.15,30200.0,36.6444,36.6517,36.5641,36.6006,30200.0
2011-08-02 14:30:00,50.13,50.13,50.03,50.06,24600.0,36.586,36.586,36.513,36.5349,24600.0
2011-08-02 14:35:00,50.06,50.09,50.02,50.06,19800.0,36.5349,36.5568,36.5057,36.5349,19800.0
2011-08-02 14:40:00,50.04,50.07,49.99,50.05,29200.0,36.5203,36.5422,36.4839,36.5276,29200.0
2011-08-02 14:45:00,50.05,50.1,50.02,50.1,22000.0,36.5276,36.5641,36.5057,36.5641,22000.0
2011-08-02 14:50:00,50.08,50.27,50.07,50.27,25400.0,36.5495,36.6882,36.5422,36.6882,25400.0
2011-08-02 14:55:00,50.27,50.34,50.25,50.27,30800.0,36.6882,36.7393,36.6736,36.6882,30800.0
2011-08-02 15:00:00,50.26,50.31,50.22,50.25,51600.0,36.6809,36.7174,36.6517,36.6736,51600.0
2011-08-02 15:05:00,50.26,50.31,50.24,50.27,33600.0,36.6809,36.7174,36.6663,36.6882,33600.0
2011-08-02 15:10:00,50.27,50.31,50.08,50.15,67800.0,36.6882,36.7174,36.5495,36.6006,67800.0
2011-08-02 15:15:00,50.11,50.19,50.02,50.09,117000.0,36.5714,36.6298,36.5057,36.5568,117000.0
2011-08-02 15:20:00,50.08,50.1,49.96,49.99,65200.0,36.5495,36.5641,36.462,36.4839,65200.0
2011-08-02 15:25:00,49.98,49.99,49.86,49.95,116600.0,36.4766,36.4839,36.389,36.4547,116600.0
2011-08-02 15:30:00,49.94,49.98,49.88,49.96,99200.0,36.4474,36.4766,36.4036,36.462,99200.0
2011-08-02 15:35:00,49.93,49.96,49.85,49.91,69800.0,36.4401,36.462,36.3817,36.4255,69800.0
2011-08-02 15:40:00,49.9,49.91,49.72,49.77,148000.0,36.4182,36.4255,36.2868,36.3233,148000.0
2011-08-02 15:45:00,49.77,49.89,49.7,49.79,131800.0,36.3233,36.4109,36.2722,36.3379,131800.0
2011-08-02 15:50:00,49.79,49.79,49.62,49.65,125400.0,36.3379,36.3379,36.2138,36.2357,125400.0
2011-08-02 15:55:00,49.66,49.69,49.54,49.57,249600.0,36.243,36.2649,36.1554,36.1773,249600.0
2011-08-03 09:30:00,49.63,49.67,49.27,49.41,97000.0,36.2211,36.2503,35.9584,36.0606,97000.0
2011-08-03 09:35:00,49.4,49.44,49.1,49.23,58800.0,36.0533,36.0824,35.8343,35.9292,58800.0
2011-08-03 09:40:00,49.24,49.38,49.15,49.15,158600.0,35.9365,36.0387,35.8708,35.8708,158600.0
2011-08-03 09:45:00,49.15,49.33,48.88,48.95,162200.0,35.8708,36.0022,35.6737,35.7248,162200.0
2011-08-03 09:50:00,48.94,49.22,48.92,49.15,93000.0,35.7175,35.9219,35.7029,35.8708,93000.0
2011-08-03 09:55:00,49.13,49.29,49.06,49.22,76400.0,35.8562,35.973,35.8051,35.9219,76400.0
2011-08-03 10:00:00,49.23,49.49,49.05,49.42,82400.0,35.9292,36.1189,35.7978,36.0679,82400.0
2011-08-03 10:05:00,49.37,49.39,49.18,49.22,51600.0,36.0314,36.046,35.8927,35.9219,51600.0
2011-08-03 10:10:00,49.24,49.27,49.06,49.1,42000.0,35.9365,35.9584,35.8051,35.8343,42000.0
2011-08-03 10:15:00,49.12,49.13,48.99,49.0,23000.0,35.8489,35.8562,35.754,35.7613,23000.0
2011-08-03 10:20:00,48.99,48.99,48.56,48.57,106200.0,35.754,35.754,35.4402,35.4475,106200.0
2011-08-03 10:25:00,48.59,48.66,48.47,48.49,107000.0,35.4621,35.5132,35.3745,35.3891,107000.0
2011-08-03 10:30:00,48.48,48.48,48.09,48.15,103000.0,35.3818,35.3818,35.0972,35.141,103000.0
2011-08-03 10:35:00,48.15,48.21,47.79,47.96,154800.0,35.141,35.1848,34.8782,35.0023,154800.0
2011-08-03 10:40:00,47.99,48.17,47.87,48.13,79200.0,35.0242,35.1556,34.9366,35.1264,79200.0
2011-08-03 10:45:00,48.14,48.35,48.11,48.35,76000.0,35.1337,35.2869,35.1118,35.2869,76000.0
2011-08-03 10:50:00,48.35,48.52,48.33,48.48,86400.0,35.2869,35.411,35.2723,35.3818,86400.0
2011-08-03 10:55:00,48.47,48.5,48.35,48.41,40600.0,35.3745,35.3964,35.2869,35.3307,40600.0
2011-08-03 11:00:00,48.45,48.63,48.43,48.54,35400.0,35.3599,35.4913,35.3453,35.4256,35400.0
2011-08-03 11:05:00,48.53,48.55,48.35,48.38,40200.0,35.4183,35.4329,35.2869,35.3088,40200.0
2011-08-03 11:10:00,48.37,48.48,48.33,48.48,26000.0,35.3015,35.3818,35.2723,35.3818,26000.0
2011-08-03 11:15:00,48.49,48.69,48.42,48.63,56400.0,35.3891,35.5351,35.338,35.4913,56400.0
2011-08-03 11:20:00,48.6,48.6,48.42,48.44,44400.0,35.4694,35.4694,35.338,35.3526,44400.0
2011-08-03 11:25:00,48.43,48.56,48.34,48.55,36000.0,35.3453,35.4402,35.2796,35.4329,36000.0
2011-08-03 11:30:00,48.52,48.6,48.45,48.57,61200.0,35.411,35.4694,35.3599,35.4475,61200.0
2011-08-03 11:35:00,48.56,48.71,48.54,48.67,56800.0,35.4402,35.5497,35.4256,35.5205,56800.0
2011-08-03 11:40:00,48.66,48.66,48.45,48.51,93200.0,35.5132,35.5132,35.3599,35.4037,93200.0
2011-08-03 11:45:00,48.53,48.57,48.48,48.55,18800.0,35.4183,35.4475,35.3818,35.4329,18800.0
2011-08-03 11:50:00,48.58,48.58,48.48,48.53,26400.0,35.4548,35.4548,35.3818,35.4183,26400.0
2011-08-03 11:55:00,48.55,48.62,48.49,48.52,27600.0,35.4329,35.484,35.3891,35.411,27600.0
2011-08-03 12:00:00,48.49,48.49,48.32,48.44,42000.0,35.3891,35.3891,35.265,35.3526,42000.0
2011-08-03 12:05:00,48.42,48.47,48.37,48.43,35800.0,35.338,35.3745,35.3015,35.3453,35800.0
2011-08-03 12:10:00,48.44,48.46,48.41,48.44,22400.0,35.3526,35.3672,35.3307,35.3526,22400.0
2011-08-03 12:15:00,48.43,48.43,48.29,48.29,49000.0,35.3453,35.3453,35.2432,35.2432,49000.0
2011-08-03 12:20:00,48.28,48.31,48.22,48.31,19000.0,35.2359,35.2577,35.1921,35.2577,19000.0
2011-08-03 12:25:00,48.32,48.38,48.24,48.38,23000.0,35.265,35.3088,35.2067,35.3088,23000.0
2011-08-03 12:30:00,48.38,48.38,48.29,48.35,13600.0,35.3088,35.3088,35.2432,35.2869,13600.0
2011-08-03 12:35:00,48.36,48.51,48.35,48.48,42600.0,35.2942,35.4037,35.2869,35.3818,42600.0
2011-08-03 12:40:00,48.49,48.52,48.43,48.52,14600.0,35.3891,35.411,35.3453,35.411,14600.0
2011-08-03 12:45:00,48.5,48.52,48.45,48.52,18600.0,35.3964,35.411,35.3599,35.411,18600.0
2011-08-03 12:50:00,48.56,48.68,48.56,48.6,27000.0,35.4402,35.5278,35.4402,35.4694,27000.0
2011-08-03 12:55:00,48.59,48.62,48.5,48.6,57600.0,35.4621,35.484,35.3964,35.4694,57600.0
2011-08-03 13:00:00,48.58,48.62,48.49,48.5,101800.0,35.4548,35.484,35.3891,35.3964,101800.0
2011-08-03 13:05:00,48.49,48.52,48.43,48.49,29800.0,35.3891,35.411,35.3453,35.3891,29800.0
2011-08-03 13:10:00,48.49,48.54,48.46,48.49,43200.0,35.3891,35.4256,35.3672,35.3891,43200.0
2011-08-03 13:15:00,48.49,48.55,48.47,48.48,31200.0,35.3891,35.4329,35.3745,35.3818,31200.0
2011-08-03 13:20:00,48.47,48.6,48.43,48.58,39000.0,35.3745,35.4694,35.3453,35.4548,39000.0
2011-08-03 13:25:00,48.58,48.58,48.47,48.51,62800.0,35.4548,35.4548,35.3745,35.4037,62800.0
2011-08-03 13:30:00,48.52,48.59,48.48,48.49,96600.0,35.411,35.4621,35.3818,35.3891,96600.0
2011-08-03 13:35:00,48.49,48.55,48.42,48.51,62400.0,35.3891,35.4329,35.338,35.4037,62400.0
2011-08-03 13:40:00,48.5,48.59,48.48,48.54,95400.0,35.3964,35.4621,35.3818,35.4256,95400.0
2011-08-03 13:45:00,48.53,48.7,48.52,48.66,122000.0,35.4183,35.5424,35.411,35.5132,122000.0
2011-08-03 13:50:00,48.65,48.65,48.49,48.6,54800.0,35.5059,35.5059,35.3891,35.4694,54800.0
2011-08-03 13:55:00,48.6,48.68,48.56,48.67,91200.0,35.4694,35.5278,35.4402,35.5205,91200.0
2011-08-03 14:00:00,48.67,48.72,48.6,48.66,114000.0,35.5205,35.557,35.4694,35.5132,114000.0
2011-08-03 14:05:00,48.66,48.67,48.52,48.52,49600.0,35.5132,35.5205,35.411,35.411,49600.0
2011-08-03 14:10:00,48.57,48.66,48.54,48.65,38400.0,35.4475,35.5132,35.4256,35.5059,38400.0
2011-08-03 14:15:00,48.66,48.67,48.49,48.5,69000.0,35.5132,35.5205,35.3891,35.3964,69000.0
2011-08-03 14:20:00,48.51,48.57,48.45,48.52,47800.0,35.4037,35.4475,35.3599,35.411,47800.0
2011-08-03 14:25:00,48.52,48.54,48.33,48.38,71000.0,35.411,35.4256,35.2723,35.3088,71000.0
2011-08-03 14:30:00,48.37,48.47,48.34,48.38,40400.0,35.3015,35.3745,35.2796,35.3088,40400.0
2011-08-03 14:35:00,48.38,48.43,48.33,48.37,19800.0,35.3088,35.3453,35.2723,35.3015,19800.0
2011-08-03 14:40:00,48.35,48.55,48.34,48.42,158800.0,35.2869,35.4329,35.2796,35.338,158800.0
2011-08-03 14:45:00,48.42,48.52,48.35,48.52,44000.0,35.338,35.411,35.2869,35.411,44000.0
2011-08-03 14:50:00,48.51,48.51,48.33,48.46,61000.0,35.4037,35.4037,35.2723,35.3672,61000.0
2011-08-03 14:55:00,48.46,48.56,48.43,48.55,44200.0,35.3672,35.4402,35.3453,35.4329,44200.0
2011-08-03 15:00:00,48.53,48.65,48.52,48.62,73000.0,35.4183,35.5059,35.411,35.484,73000.0
2011-08-03 15:05:00,48.63,48.63,48.52,48.55,66000.0,35.4913,35.4913,35.411,35.4329,66000.0
2011-08-03 15:10:00,48.52,48.68,48.51,48.58,76400.0,35.411,35.5278,35.4037,35.4548,76400.0
2011-08-03 15:15:00,48.6,48.69,48.58,48.69,144200.0,35.4694,35.5351,35.4548,35.5351,144200.0
2011-08-03 15:20:00,48.69,48.8,48.65,48.72,191400.0,35.5351,35.6154,35.5059,35.557,191400.0
2011-08-03 15:25:00,48.72,48.77,48.67,48.71,134200.0,35.557,35.5935,35.5205,35.5497,134200.0
2011-08-03 15:30:00,48.7,48.78,48.66,48.73,115800.0,35.5424,35.6008,35.5132,35.5643,115800.0
2011-08-03 15:35:00,48.73,48.82,48.69,48.81,105600.0,35.5643,35.63,35.5351,35.6227,105600.0
2011-08-03 15:40:00,48.81,48.93,48.79,48.85,198000.0,35.6227,35.7102,35.6081,35.6519,198000.0
2011-08-03 15:45:00,48.85,48.92,48.82,48.88,154600.0,35.6519,35.7029,35.63,35.6737,154600.0
2011-08-03 15:50:00,48.88,48.96,48.88,48.9,233600.0,35.6737,35.7321,35.6737,35.6883,233600.0
2011-08-03 15:55:00,48.92,49.01,48.84,48.98,265800.0,35.7029,35.7686,35.6446,35.7467,265800.0
2011-08-04 09:30:00,48.26,48.26,47.84,47.92,70400.0,35.2213,35.2213,34.9147,34.9731,70400.0
2011-08-04 09:35:00,47.87,47.9,47.67,47.67,73200.0,34.9366,34.9585,34.7907,34.7907,73200.0
2011-08-04 09:40:00,47.67,47.75,47.54,47.54,76800.0,34.7907,34.849,34.6958,34.6958,76800.0
2011-08-04 09:45:00,47.54,47.66,47.52,47.54,48600.0,34.6958,34.7834,34.6812,34.6958,48600.0
2011-08-04 09:50:00,47.52,47.52,47.29,47.52,131000.0,34.6812,34.6812,34.5133,34.6812,131000.0
2011-08-04 09:55:00,47.5,47.65,47.45,47.63,96800.0,34.6666,34.7761,34.6301,34.7615,96800.0
2011-08-04 10:00:00,47.58,47.86,47.58,47.74,118400.0,34.725,34.9293,34.725,34.8417,118400.0
2011-08-04 10:05:00,47.73,47.8,47.6,47.63,63000.0,34.8345,34.8855,34.7396,34.7615,63000.0
2011-08-04 10:10:00,47.63,47.77,47.56,47.76,71400.0,34.7615,34.8636,34.7104,34.8563,71400.0
2011-08-04 10:15:00,47.75,47.77,47.59,47.63,117600.0,34.849,34.8636,34.7323,34.7615,117600.0
2011-08-04 10:20:00,47.63,47.74,47.63,47.66,75400.0,34.7615,34.8417,34.7615,34.7834,75400.0
2011-08-04 10:25:00,47.66,47.85,47.63,47.84,94000.0,34.7834,34.922,34.7615,34.9147,94000.0
2011-08-04 10:30:00,47.8,47.89,47.73,47.79,108800.0,34.8855,34.9512,34.8345,34.8782,108800.0
2011-08-04 10:35:00,47.79,47.9,47.7,47.83,54600.0,34.8782,34.9585,34.8126,34.9074,54600.0
2011-08-04 10:40:00,47.79,47.83,47.7,47.7,100000.0,34.8782,34.9074,34.8126,34.8126,100000.0
2011-08-04 10:45:00,47.7,47.7,47.38,47.56,67000.0,34.8126,34.8126,34.579,34.7104,67000.0
2011-08-04 10:50:00,47.52,47.52,47.27,47.31,39000.0,34.6812,34.6812,34.4987,34.5279,39000.0
2011-08-04 10:55:00,47.32,47.34,47.12,47.22,97600.0,34.5352,34.5498,34.3893,34.4622,97600.0
2011-08-04 11:00:00,47.19,47.2,46.94,47.15,93600.0,34.4403,34.4476,34.2579,34.4112,93600.0
2011-08-04 11:05:00,47.13,47.26,47.09,47.22,83800.0,34.3966,34.4914,34.3674,34.4622,83800.0
2011-08-04 11:10:00,47.21,47.27,46.9,46.92,147200.0,34.4549,34.4987,34.2287,34.2433,147200.0
2011-08-04 11:15:00,46.92,47.23,46.8,47.19,106800.0,34.2433,34.4695,34.1557,34.4403,106800.0
2011-08-04 11:20:00,47.22,47.4,46.97,46.98,68800.0,34.4622,34.5936,34.2798,34.2871,68800.0
2011-08-04 11:25:00,46.98,47.09,46.79,46.79,80200.0,34.2871,34.3674,34.1484,34.1484,80200.0
2011-08-04 11:30:00,46.81,47.06,46.74,47.01,112400.0,34.163,34.3455,34.1119,34.309,112400.0
2011-08-04 11:35:00,46.98,47.02,46.85,46.91,92000.0,34.2871,34.3163,34.1922,34.236,92000.0
2011-08-04 11:40:00,46.93,46.93,46.57,46.63,128000.0,34.2506,34.2506,33.9879,34.0316,128000.0
2011-08-04 11:45:00,46.63,46.69,46.31,46.33,137800.0,34.0316,34.0754,33.7981,33.8127,137800.0
2011-08-04 11:50:00,46.36,46.61,46.34,46.55,94800.0,33.8346,34.017,33.82,33.9733,94800.0
2011-08-04 11:55:00,46.56,46.88,46.55,46.85,66000.0,33.9806,34.2141,33.9733,34.1922,66000.0
2011-08-04 12:00:00,46.85,46.87,46.7,46.87,60200.0,34.1922,34.2068,34.0827,34.2068,60200.0
2011-08-04 12:05:00,46.84,46.99,46.83,46.93,107200.0,34.1849,34.2944,34.1776,34.2506,107200.0
2011-08-04 12:10:00,46.88,47.2,46.86,47.15,69800.0,34.2141,34.4476,34.1995,34.4112,69800.0
2011-08-04 12:15:00,47.15,47.2,47.05,47.18,55600.0,34.4112,34.4476,34.3382,34.433,55600.0
2011-08-04 12:20:00,47.15,47.22,47.05,47.07,47800.0,34.4112,34.4622,34.3382,34.3528,47800.0
2011-08-04 12:25:00,47.05,47.13,46.95,47.1,35400.0,34.3382,34.3966,34.2652,34.3747,35400.0
2011-08-04 12:30:00,47.1,47.27,47.1,47.24,116800.0,34.3747,34.4987,34.3747,34.4768,116800.0
2011-08-04 12:35:00,47.21,47.26,47.11,47.24,54600.0,34.4549,34.4914,34.382,34.4768,54600.0
2011-08-04 12:40:00,47.25,47.32,47.2,47.27,82800.0,34.4841,34.5352,34.4476,34.4987,82800.0
2011-08-04 12:45:00,47.28,47.38,47.27,47.33,37200.0,34.506,34.579,34.4987,34.5425,37200.0
2011-08-04 12:50:00,47.31,47.32,47.09,47.16,58600.0,34.5279,34.5352,34.3674,34.4185,58600.0
2011-08-04 12:55:00,47.17,47.2,47.01,47.01,31600.0,34.4257,34.4476,34.309,34.309,31600.0
2011-08-04 13:00:00,47.02,47.15,46.95,46.98,82600.0,34.3163,34.4112,34.2652,34.2871,82600.0
2011-08-04 13:05:00,46.99,47.08,46.98,47.01,36600.0,34.2944,34.3601,34.2871,34.309,36600.0
2011-08-04 13:10:00,47.01,47.05,46.85,46.88,73000.0,34.309,34.3382,34.1922,34.2141,73000.0
2011-08-04 13:15:00,46.88,46.93,46.75,46.82,70600.0,34.2141,34.2506,34.1192,34.1703,70600.0
2011-08-04 13:20:00,46.81,46.85,46.73,46.76,65400.0,34.163,34.1922,34.1046,34.1265,65400.0
2011-08-04 13:25:00,46.74,46.98,46.74,46.89,66800.0,34.1119,34.2871,34.1119,34.2214,66800.0
2011-08-04 13:30:00,46.89,46.98,46.84,46.84,39400.0,34.2214,34.2871,34.1849,34.1849,39400.0
2011-08-04 13:35:00,46.83,46.85,46.76,46.79,69600.0,34.1776,34.1922,34.1265,34.1484,69600.0
2011-08-04 13:40:00,46.81,46.81,46.52,46.52,81600.0,34.163,34.163,33.9514,33.9514,81600.0
2011-08-04 13:45:00,46.51,46.53,46.4,46.51,88000.0,33.9441,33.9587,33.8638,33.9441,88000.0
2011-08-04 13:50:00,46.49,46.56,46.42,46.43,71600.0,33.9295,33.9806,33.8784,33.8857,71600.0
2011-08-04 13:55:00,46.43,46.56,46.41,46.45,70000.0,33.8857,33.9806,33.8711,33.9003,70000.0
2011-08-04 14:00:00,46.46,46.52,46.1,46.15,214800.0,33.9076,33.9514,33.6448,33.6813,214800.0
2011-08-04 14:05:00,46.16,46.22,46.0,46.09,171200.0,33.6886,33.7324,33.5719,33.6375,171200.0
2011-08-04 14:10:00,46.08,46.2,46.03,46.14,174000.0,33.6302,33.7178,33.5938,33.674,174000.0
2011-08-04 14:15:00,46.15,46.26,46.1,46.13,123400.0,33.6813,33.7616,33.6448,33.6667,123400.0
2011-08-04 14:20:00,46.14,46.21,46.02,46.09,93600.0,33.674,33.7251,33.5865,33.6375,93600.0
2011-08-04 14:25:00,46.05,46.05,45.87,45.93,82600.0,33.6083,33.6083,33.477,33.5208,82600.0
2011-08-04 14:30:00,45.89,46.39,45.88,46.36,116400.0,33.4916,33.8565,33.4843,33.8346,116400.0
2011-08-04 14:35:00,46.35,46.56,46.35,46.56,73800.0,33.8273,33.9806,33.8273,33.9806,73800.0
2011-08-04 14:40:00,46.56,46.59,46.42,46.47,65600.0,33.9806,34.0025,33.8784,33.9149,65600.0
2011-08-04 14:45:00,46.47,46.84,46.41,46.61,159800.0,33.9149,34.1849,33.8711,34.017,159800.0
2011-08-04 14:50:00,46.61,46.61,46.48,46.54,79200.0,34.017,34.017,33.9222,33.966,79200.0
2011-08-04 14:55:00,46.54,46.6,46.42,46.42,70800.0,33.966,34.0098,33.8784,33.8784,70800.0
2011-08-04 15:00:00,46.41,46.51,46.34,46.49,161200.0,33.8711,33.9441,33.82,33.9295,161200.0
2011-08-04 15:05:00,46.52,46.74,46.48,46.49,129800.0,33.9514,34.1119,33.9222,33.9295,129800.0
2011-08-04 15:10:00,46.52,46.6,46.42,46.42,91600.0,33.9514,34.0098,33.8784,33.8784,91600.0
2011-08-04 15:15:00,46.43,46.51,46.27,46.31,113800.0,33.8857,33.9441,33.7689,33.7981,113800.0
2011-08-04 15:20:00,46.31,46.41,46.18,46.23,107400.0,33.7981,33.8711,33.7032,33.7397,107400.0
2011-08-04 15:25:00,46.23,46.38,46.07,46.07,134000.0,33.7397,33.8492,33.6229,33.6229,134000.0
2011-08-04 15:30:00,46.06,46.1,45.89,45.98,148200.0,33.6156,33.6448,33.4916,33.5573,148200.0
2011-08-04 15:35:00,45.99,46.12,45.89,46.09,199800.0,33.5646,33.6594,33.4916,33.6375,199800.0
2011-08-04 15:40:00,46.09,46.1,45.73,45.76,169800.0,33.6375,33.6448,33.3748,33.3967,169800.0
2011-08-04 15:45:00,45.77,46.01,45.76,45.99,427400.0,33.404,33.5792,33.3967,33.5646,427400.0
2011-08-04 15:50:00,45.99,46.05,45.74,45.88,359800.0,33.5646,33.6083,33.3821,33.4843,359800.0
2011-08-04 15:55:00,45.87,46.13,45.83,46.07,543200.0,33.477,33.6667,33.4478,33.6229,543200.0
2011-08-05 09:30:00,49.28,50.18,48.83,50.18,803000.0,35.9657,36.6225,35.6373,36.6225,803000.0
2011-08-05 09:35:00,50.09,50.61,49.71,49.97,721400.0,36.5568,36.9363,36.2795,36.4693,721400.0
2011-08-05 09:40:00,49.99,50.15,49.81,49.99,517400.0,36.4839,36.6006,36.3525,36.4839,517400.0
2011-08-05 09:45:00,49.99,50.37,49.96,49.99,373400.0,36.4839,36.7612,36.462,36.4839,373400.0
2011-08-05 09:50:00,49.97,50.17,48.45,48.74,643200.0,36.4693,36.6152,35.3599,35.5716,643200.0
2011-08-05 09:55:00,48.8,48.84,48.13,48.17,745200.0,35.6154,35.6446,35.1264,35.1556,745200.0
2011-08-05 10:00:00,48.19,48.97,48.12,48.91,364800.0,35.1702,35.7394,35.1191,35.6956,364800.0
2011-08-05 10:05:00,48.9,48.91,48.6,48.62,285200.0,35.6883,35.6956,35.4694,35.484,285200.0
2011-08-05 10:10:00,48.66,48.85,47.96,48.16,226400.0,35.5132,35.6519,35.0023,35.1483,226400.0
2011-08-05 10:15:00,48.1,49.18,48.1,49.1,315000.0,35.1045,35.8927,35.1045,35.8343,315000.0
2011-08-05 10:20:00,49.17,50.06,49.1,49.26,339400.0,35.8854,36.5349,35.8343,35.9511,339400.0
2011-08-05 10:25:00,49.27,49.29,48.94,48.96,138400.0,35.9584,35.973,35.7175,35.7321,138400.0
2011-08-05 10:30:00,49.0,49.66,48.87,49.55,132000.0,35.7613,36.243,35.6664,36.1627,132000.0
2011-08-05 10:35:00,49.48,49.6,49.17,49.34,162200.0,36.1116,36.1992,35.8854,36.0095,162200.0
2011-08-05 10:40:00,49.31,49.33,48.83,48.88,203200.0,35.9876,36.0022,35.6373,35.6737,203200.0
2011-08-05 10:45:00,48.83,49.03,48.74,48.93,97800.0,35.6373,35.7832,35.5716,35.7102,97800.0
2011-08-05 10:50:00,48.99,49.0,48.6,48.67,129400.0,35.754,35.7613,35.4694,35.5205,129400.0
2011-08-05 10:55:00,48.68,48.68,48.45,48.57,241000.0,35.5278,35.5278,35.3599,35.4475,241000.0
2011-08-05 11:00:00,48.58,48.63,48.48,48.59,134400.0,35.4548,35.4913,35.3818,35.4621,134400.0
2011-08-05 11:05:00,48.65,48.84,48.45,48.77,209400.0,35.5059,35.6446,35.3599,35.5935,209400.0
2011-08-05 11:10:00,48.69,48.77,48.35,48.41,142600.0,35.5351,35.5935,35.2869,35.3307,142600.0
2011-08-05 11:15:00,48.35,48.5,48.2,48.46,165800.0,35.2869,35.3964,35.1775,35.3672,165800.0
2011-08-05 11:20:00,48.46,48.46,47.91,47.91,257600.0,35.3672,35.3672,34.9658,34.9658,257600.0
2011-08-05 11:25:00,47.9,48.1,47.88,48.07,370800.0,34.9585,35.1045,34.9439,35.0826,370800.0
2011-08-05 11:30:00,48.05,48.13,47.93,48.12,160400.0,35.068,35.1264,34.9804,35.1191,160400.0
2011-08-05 11:35:00,48.12,48.15,47.92,47.97,130400.0,35.1191,35.141,34.9731,35.0096,130400.0
2011-08-05 11:40:00,47.95,47.98,47.7,47.75,129000.0,34.995,35.0169,34.8126,34.849,129000.0
2011-08-05 11:45:00,47.74,47.74,47.3,47.35,210800.0,34.8417,34.8417,34.5206,34.5571,210800.0
2011-08-05 11:50:00,47.34,47.57,47.34,47.54,125000.0,34.5498,34.7177,34.5498,34.6958,125000.0
2011-08-05 11:55:00,47.51,47.53,46.94,46.97,299000.0,34.6739,34.6885,34.2579,34.2798,299000.0
2011-08-05 12:00:00,46.93,47.09,46.7,46.99,167400.0,34.2506,34.3674,34.0827,34.2944,167400.0
2011-08-05 12:05:00,46.99,47.13,46.72,47.09,131600.0,34.2944,34.3966,34.0973,34.3674,131600.0
2011-08-05 12:10:00,47.09,47.39,47.05,47.33,198200.0,34.3674,34.5863,34.3382,34.5425,198200.0
2011-08-05 12:15:00,47.27,47.85,47.27,47.77,321000.0,34.4987,34.922,34.4987,34.8636,321000.0
2011-08-05 12:20:00,47.77,48.02,47.56,47.99,94800.0,34.8636,35.0461,34.7104,35.0242,94800.0
2011-08-05 12:25:00,47.98,48.16,47.82,47.82,244400.0,35.0169,35.1483,34.9001,34.9001,244400.0
2011-08-05 12:30:00,47.82,48.02,47.75,47.93,117200.0,34.9001,35.0461,34.849,34.9804,117200.0
2011-08-05 12:35:00,47.96,48.45,47.96,48.34,163400.0,35.0023,35.3599,35.0023,35.2796,163400.0
2011-08-05 12:40:00,48.34,48.51,48.05,48.42,111800.0,35.2796,35.4037,35.068,35.338,111800.0
2011-08-05 12:45:00,48.37,48.6,48.24,48.57,319600.0,35.3015,35.4694,35.2067,35.4475,319600.0
2011-08-05 12:50:00,48.52,48.88,48.49,48.6,247000.0,35.411,35.6737,35.3891,35.4694,247000.0
2011-08-05 12:55:00,48.61,48.69,48.5,48.56,88400.0,35.4767,35.5351,35.3964,35.4402,88400.0
2011-08-05 13:00:00,48.54,48.82,48.32,48.32,136200.0,35.4256,35.63,35.265,35.265,136200.0
2011-08-05 13:05:00,48.31,48.35,47.91,48.27,137400.0,35.2577,35.2869,34.9658,35.2286,137400.0
2011-08-05 13:10:00,48.27,48.65,48.26,48.52,69400.0,35.2286,35.5059,35.2213,35.411,69400.0
2011-08-05 13:15:00,48.58,48.76,48.58,48.69,54400.0,35.4548,35.5862,35.4548,35.5351,54400.0
2011-08-05 13:20:00,48.7,48.77,48.6,48.68,75800.0,35.5424,35.5935,35.4694,35.5278,75800.0
2011-08-05 13:25:00,48.63,48.64,48.52,48.58,74200.0,35.4913,35.4986,35.411,35.4548,74200.0
2011-08-05 13:30:00,48.6,48.66,48.48,48.51,83400.0,35.4694,35.5132,35.3818,35.4037,83400.0
2011-08-05 13:35:00,48.5,48.54,48.29,48.4,92400.0,35.3964,35.4256,35.2432,35.3234,92400.0
2011-08-05 13:40:00,48.4,48.63,48.25,48.6,114400.0,35.3234,35.4913,35.214,35.4694,114400.0
2011-08-05 13:45:00,48.59,48.72,48.43,48.66,157400.0,35.4621,35.557,35.3453,35.5132,157400.0
2011-08-05 13:50:00,48.67,49.1,48.63,49.08,153800.0,35.5205,35.8343,35.4913,35.8197,153800.0
2011-08-05 13:55:00,49.1,49.1,48.81,48.98,82000.0,35.8343,35.8343,35.6227,35.7467,82000.0
2011-08-05 14:00:00,48.97,49.06,48.74,48.79,200200.0,35.7394,35.8051,35.5716,35.6081,200200.0
2011-08-05 14:05:00,48.77,48.93,48.72,48.85,143600.0,35.5935,35.7102,35.557,35.6519,143600.0
2011-08-05 14:10:00,48.83,48.94,48.63,48.91,220800.0,35.6373,35.7175,35.4913,35.6956,220800.0
2011-08-05 14:15:00,48.91,48.93,48.68,48.92,239000.0,35.6956,35.7102,35.5278,35.7029,239000.0
2011-08-05 14:20:00,48.93,48.99,48.8,48.87,105600.0,35.7102,35.754,35.6154,35.6664,105600.0
2011-08-05 14:25:00,48.87,48.88,48.77,48.85,60200.0,35.6664,35.6737,35.5935,35.6519,60200.0
2011-08-05 14:30:00,48.84,48.88,48.66,48.67,100200.0,35.6446,35.6737,35.5132,35.5205,100200.0
2011-08-05 14:35:00,48.67,49.04,48.67,49.02,69800.0,35.5205,35.7905,35.5205,35.7759,69800.0
2011-08-05 14:40:00,49.02,49.09,48.95,49.06,85400.0,35.7759,35.827,35.7248,35.8051,85400.0
2011-08-05 14:45:00,49.05,49.07,48.71,48.73,93000.0,35.7978,35.8124,35.5497,35.5643,93000.0
2011-08-05 14:50:00,48.71,48.77,48.46,48.54,97800.0,35.5497,35.5935,35.3672,35.4256,97800.0
2011-08-05 14:55:00,48.54,48.55,48.25,48.27,120800.0,35.4256,35.4329,35.214,35.2286,120800.0
2011-08-05 15:00:00,48.27,48.38,48.1,48.17,200400.0,35.2286,35.3088,35.1045,35.1556,200400.0
2011-08-05 15:05:00,48.15,48.15,47.63,47.74,190400.0,35.141,35.141,34.7615,34.8417,190400.0
2011-08-05 15:10:00,47.77,47.99,47.62,47.84,128800.0,34.8636,35.0242,34.7542,34.9147,128800.0
2011-08-05 15:15:00,47.85,47.99,47.67,47.71,160400.0,34.922,35.0242,34.7907,34.8199,160400.0
2011-08-05 15:20:00,47.7,48.18,47.65,48.1,190000.0,34.8126,35.1629,34.7761,35.1045,190000.0
2011-08-05 15:25:00,48.12,48.24,47.76,47.76,141800.0,35.1191,35.2067,34.8563,34.8563,141800.0
2011-08-05 15:30:00,47.75,47.93,47.69,47.72,204400.0,34.849,34.9804,34.8053,34.8272,204400.0
2011-08-05 15:35:00,47.7,47.94,47.55,47.92,166400.0,34.8126,34.9877,34.7031,34.9731,166400.0
2011-08-05 15:40:00,47.91,48.07,47.82,47.94,206800.0,34.9658,35.0826,34.9001,34.9877,206800.0
2011-08-05 15:45:00,47.95,47.99,47.54,47.72,274200.0,34.995,35.0242,34.6958,34.8272,274200.0
2011-08-05 15:50:00,47.71,48.07,47.7,48.07,205000.0,34.8199,35.0826,34.8126,35.0826,205000.0
2011-08-05 15:55:00,48.05,48.09,47.94,47.96,460400.0,35.068,35.0972,34.9877,35.0023,460400.0
2011-08-08 09:30:00,46.8,46.82,45.46,46.04,432200.0,34.1557,34.1703,33.1778,33.601,432200.0
2011-08-08 09:35:00,46.04,46.65,45.97,46.43,345400.0,33.601,34.0462,33.55,33.8857,345400.0
2011-08-08 09:40:00,46.43,46.51,46.1,46.34,228600.0,33.8857,33.9441,33.6448,33.82,228600.0
2011-08-08 09:45:00,46.31,46.4,46.08,46.31,176600.0,33.7981,33.8638,33.6302,33.7981,176600.0
2011-08-08 09:50:00,46.29,46.68,46.17,46.49,174400.0,33.7835,34.0681,33.6959,33.9295,174400.0
2011-08-08 09:55:00,46.49,46.87,46.4,46.7,152800.0,33.9295,34.2068,33.8638,34.0827,152800.0
2011-08-08 10:00:00,46.66,46.91,46.49,46.5,119200.0,34.0535,34.236,33.9295,33.9368,119200.0
2011-08-08 10:05:00,46.51,46.67,46.49,46.62,105600.0,33.9441,34.0608,33.9295,34.0243,105600.0
2011-08-08 10:10:00,46.59,46.6,46.44,46.46,71800.0,34.0025,34.0098,33.893,33.9076,71800.0
2011-08-08 10:15:00,46.44,46.49,46.2,46.29,197000.0,33.893,33.9295,33.7178,33.7835,197000.0
2011-08-08 10:20:00,46.26,46.27,46.06,46.23,99800.0,33.7616,33.7689,33.6156,33.7397,99800.0
2011-08-08 10:25:00,46.23,46.23,45.67,45.73,118600.0,33.7397,33.7397,33.331,33.3748,118600.0
2011-08-08 10:30:00,45.72,45.96,45.56,45.76,154400.0,33.3675,33.5427,33.2507,33.3967,154400.0
2011-08-08 10:35:00,45.74,45.81,45.4,45.73,150600.0,33.3821,33.4332,33.134,33.3748,150600.0
2011-08-08 10:40:00,45.72,46.07,45.59,45.9,119600.0,33.3675,33.6229,33.2726,33.4989,119600.0
2011-08-08 10:45:00,45.94,46.19,45.76,46.15,83600.0,33.5281,33.7105,33.3967,33.6813,83600.0
2011-08-08 10:50:00,46.18,46.21,45.96,45.98,67400.0,33.7032,33.7251,33.5427,33.5573,67400.0
2011-08-08 10:55:00,45.99,46.12,45.79,45.87,62200.0,33.5646,33.6594,33.4186,33.477,62200.0
2011-08-08 11:00:00,45.84,45.99,45.73,45.97,105200.0,33.4551,33.5646,33.3748,33.55,105200.0
2011-08-08 11:05:00,45.97,46.3,45.94,46.24,84000.0,33.55,33.7908,33.5281,33.747,84000.0
2011-08-08 11:10:00,46.24,46.44,46.15,46.22,111800.0,33.747,33.893,33.6813,33.7324,111800.0
2011-08-08 11:15:00,46.2,46.27,45.98,46.02,117400.0,33.7178,33.7689,33.5573,33.5865,117400.0
2011-08-08 11:20:00,46.06,46.06,45.72,45.83,126600.0,33.6156,33.6156,33.3675,33.4478,126600.0
2011-08-08 11:25:00,45.86,45.9,45.68,45.79,141000.0,33.4697,33.4989,33.3383,33.4186,141000.0
2011-08-08 11:30:00,45.77,45.85,45.59,45.69,87200.0,33.404,33.4624,33.2726,33.3456,87200.0
2011-08-08 11:35:00,45.7,45.77,45.59,45.76,42000.0,33.3529,33.404,33.2726,33.3967,42000.0
2011-08-08 11:40:00,45.74,46.02,45.74,45.96,272800.0,33.3821,33.5865,33.3821,33.5427,272800.0
2011-08-08 11:45:00,45.96,46.33,45.95,46.3,209600.0,33.5427,33.8127,33.5354,33.7908,209600.0
2011-08-08 11:50:00,46.29,46.38,46.24,46.38,42400.0,33.7835,33.8492,33.747,33.8492,42400.0
2011-08-08 11:55:00,46.41,46.42,46.17,46.19,34600.0,33.8711,33.8784,33.6959,33.7105,34600.0
2011-08-08 12:00:00,46.2,46.26,46.03,46.03,72200.0,33.7178,33.7616,33.5938,33.5938,72200.0
2011-08-08 12:05:00,46.04,46.31,46.02,46.26,72800.0,33.601,33.7981,33.5865,33.7616,72800.0
2011-08-08 12:10:00,46.23,46.41,46.22,46.26,102400.0,33.7397,33.8711,33.7324,33.7616,102400.0
2011-08-08 12:15:00,46.3,46.31,45.96,46.01,79600.0,33.7908,33.7981,33.5427,33.5792,79600.0
2011-08-08 12:20:00,45.98,46.33,45.88,46.19,49200.0,33.5573,33.8127,33.4843,33.7105,49200.0
2011-08-08 12:25:00,46.18,46.18,45.97,46.02,37200.0,33.7032,33.7032,33.55,33.5865,37200.0
2011-08-08 12:30:00,46.02,46.13,45.97,46.05,51200.0,33.5865,33.6667,33.55,33.6083,51200.0
2011-08-08 12:35:00,46.05,46.15,45.95,45.95,50200.0,33.6083,33.6813,33.5354,33.5354,50200.0
2011-08-08 12:40:00,45.95,46.31,45.93,46.06,117400.0,33.5354,33.7981,33.5208,33.6156,117400.0
2011-08-08 12:45:00,46.09,46.17,45.99,46.1,51400.0,33.6375,33.6959,33.5646,33.6448,51400.0
2011-08-08 12:50:00,46.08,46.35,46.0,46.02,66200.0,33.6302,33.8273,33.5719,33.5865,66200.0
2011-08-08 12:55:00,46.05,46.08,45.86,45.86,42200.0,33.6083,33.6302,33.4697,33.4697,42200.0
2011-08-08 13:00:00,45.91,46.05,45.87,45.87,50000.0,33.5062,33.6083,33.477,33.477,50000.0
2011-08-08 13:05:00,45.92,45.96,45.76,45.76,33600.0,33.5135,33.5427,33.3967,33.3967,33600.0
2011-08-08 13:10:00,45.76,45.84,45.58,45.61,97000.0,33.3967,33.4551,33.2653,33.2872,97000.0
2011-08-08 13:15:00,45.58,45.76,45.52,45.65,48600.0,33.2653,33.3967,33.2215,33.3164,48600.0
2011-08-08 13:20:00,45.65,45.79,45.51,45.76,61800.0,33.3164,33.4186,33.2142,33.3967,61800.0
2011-08-08 13:25:00,45.77,45.79,45.65,45.7,190400.0,33.404,33.4186,33.3164,33.3529,190400.0
2011-08-08 13:30:00,45.65,45.68,45.48,45.56,55000.0,33.3164,33.3383,33.1923,33.2507,55000.0
2011-08-08 13:35:00,45.58,45.58,45.27,45.31,55400.0,33.2653,33.2653,33.0391,33.0683,55400.0
2011-08-08 13:40:00,45.31,45.35,45.16,45.21,49600.0,33.0683,33.0975,32.9588,32.9953,49600.0
2011-08-08 13:45:00,45.18,45.26,45.03,45.07,105800.0,32.9734,33.0318,32.8639,32.8931,105800.0
2011-08-08 13:50:00,45.09,45.31,44.96,45.14,91200.0,32.9077,33.0683,32.8128,32.9442,91200.0
2011-08-08 13:55:00,45.18,45.24,44.93,44.93,131000.0,32.9734,33.0172,32.7909,32.7909,131000.0
2011-08-08 14:00:00,44.98,45.17,44.9,45.16,112400.0,32.8274,32.9661,32.7691,32.9588,112400.0
2011-08-08 14:05:00,45.15,45.17,44.88,44.98,124800.0,32.9515,32.9661,32.7545,32.8274,124800.0
2011-08-08 14:10:00,44.98,45.08,44.61,44.62,150200.0,32.8274,32.9004,32.5574,32.5647,150200.0
2011-08-08 14:15:00,44.61,44.66,44.24,44.52,129800.0,32.5574,32.5939,32.2874,32.4917,129800.0
2011-08-08 14:20:00,44.52,44.55,43.95,44.05,99600.0,32.4917,32.5136,32.0757,32.1487,99600.0
2011-08-08 14:25:00,44.08,44.12,43.53,44.12,138200.0,32.1706,32.1998,31.7692,32.1998,138200.0
2011-08-08 14:30:00,44.14,44.46,44.02,44.46,124000.0,32.2144,32.4479,32.1268,32.4479,124000.0
2011-08-08 14:35:00,44.47,44.63,44.18,44.22,97800.0,32.4552,32.572,32.2436,32.2728,97800.0
2011-08-08 14:40:00,44.25,44.57,44.2,44.44,118800.0,32.2947,32.5282,32.2582,32.4333,118800.0
2011-08-08 14:45:00,44.43,44.45,44.06,44.26,135000.0,32.426,32.4406,32.156,32.302,135000.0
2011-08-08 14:50:00,44.24,44.48,44.21,44.38,113200.0,32.2874,32.4625,32.2655,32.3895,113200.0
2011-08-08 14:55:00,44.37,44.37,44.11,44.27,88400.0,32.3822,32.3822,32.1925,32.3093,88400.0
2011-08-08 15:00:00,44.26,44.46,44.24,44.45,88600.0,32.302,32.4479,32.2874,32.4406,88600.0
2011-08-08 15:05:00,44.49,44.73,44.34,44.72,141800.0,32.4698,32.645,32.3604,32.6377,141800.0
2011-08-08 15:10:00,44.72,45.12,44.69,45.08,184000.0,32.6377,32.9296,32.6158,32.9004,184000.0
2011-08-08 15:15:00,45.08,45.47,45.0,45.29,181400.0,32.9004,33.1851,32.842,33.0537,181400.0
2011-08-08 15:20:00,45.26,45.3,45.05,45.21,121400.0,33.0318,33.061,32.8785,32.9953,121400.0
2011-08-08 15:25:00,45.21,45.21,44.96,44.97,245400.0,32.9953,32.9953,32.8128,32.8201,245400.0
2011-08-08 15:30:00,44.96,45.02,44.67,44.81,264800.0,32.8128,32.8566,32.6012,32.7034,264800.0
2011-08-08 15:35:00,44.8,44.83,44.58,44.73,281400.0,32.6961,32.718,32.5355,32.645,281400.0
2011-08-08 15:40:00,44.77,44.94,44.61,44.71,402800.0,32.6742,32.7982,32.5574,32.6304,402800.0
2011-08-08 15:45:00,44.68,44.72,44.31,44.38,304600.0,32.6085,32.6377,32.3385,32.3895,304600.0
2011-08-08 15:50:00,44.38,44.81,44.27,44.69,406600.0,32.3895,32.7034,32.3093,32.6158,406600.0
2011-08-08 15:55:00,44.71,44.71,44.29,44.3,507600.0,32.6304,32.6304,32.3239,32.3312,507600.0
2011-08-09 09:30:00,45.0,45.48,45.0,45.13,325400.0,32.842,33.1923,32.842,32.9369,325400.0
2011-08-09 09:35:00,45.21,45.27,44.83,44.84,314000.0,32.9953,33.0391,32.718,32.7253,314000.0
2011-08-09 09:40:00,44.84,44.93,44.3,44.42,168800.0,32.7253,32.7909,32.3312,32.4187,168800.0
2011-08-09 09:45:00,44.41,44.94,44.4,44.71,175000.0,32.4114,32.7982,32.4041,32.6304,175000.0
2011-08-09 09:50:00,44.67,44.99,44.67,44.94,168600.0,32.6012,32.8347,32.6012,32.7982,168600.0
2011-08-09 09:55:00,44.94,45.3,44.87,45.09,239400.0,32.7982,33.061,32.7472,32.9077,239400.0
2011-08-09 10:00:00,45.06,45.42,44.99,45.12,269600.0,32.8858,33.1486,32.8347,32.9296,269600.0
2011-08-09 10:05:00,45.14,45.31,45.13,45.18,310400.0,32.9442,33.0683,32.9369,32.9734,310400.0
2011-08-09 10:10:00,45.21,45.48,45.02,45.45,170600.0,32.9953,33.1923,32.8566,33.1705,170600.0
2011-08-09 10:15:00,45.48,45.67,45.37,45.59,267600.0,33.1923,33.331,33.1121,33.2726,267600.0
2011-08-09 10:20:00,45.6,45.6,45.4,45.45,143800.0,33.2799,33.2799,33.134,33.1705,143800.0
2011-08-09 10:25:00,45.45,45.82,45.45,45.79,178800.0,33.1705,33.4405,33.1705,33.4186,178800.0
2011-08-09 10:30:00,45.8,45.87,45.66,45.75,114200.0,33.4259,33.477,33.3237,33.3894,114200.0
2011-08-09 10:35:00,45.74,45.77,45.54,45.54,152800.0,33.3821,33.404,33.2361,33.2361,152800.0
2011-08-09 10:40:00,45.53,45.6,45.4,45.45,186600.0,33.2288,33.2799,33.134,33.1705,186600.0
2011-08-09 10:45:00,45.45,45.55,45.42,45.49,185800.0,33.1705,33.2434,33.1486,33.1996,185800.0
2011-08-09 10:50:00,45.5,45.69,45.44,45.58,205200.0,33.2069,33.3456,33.1632,33.2653,205200.0
2011-08-09 10:55:00,45.57,45.67,45.46,45.52,123000.0,33.258,33.331,33.1778,33.2215,123000.0
2011-08-09 11:00:00,45.49,45.57,45.09,45.09,194000.0,33.1996,33.258,32.9077,32.9077,194000.0
2011-08-09 11:05:00,45.1,45.31,45.06,45.06,126200.0,32.915,33.0683,32.8858,32.8858,126200.0
2011-08-09 11:10:00,45.06,45.09,44.87,44.96,151400.0,32.8858,32.9077,32.7472,32.8128,151400.0
2011-08-09 11:15:00,44.96,45.08,44.96,45.02,133200.0,32.8128,32.9004,32.8128,32.8566,133200.0
2011-08-09 11:20:00,45.02,45.07,44.97,45.01,324000.0,32.8566,32.8931,32.8201,32.8493,324000.0
2011-08-09 11:25:00,45.01,45.17,44.99,45.15,161600.0,32.8493,32.9661,32.8347,32.9515,161600.0
2011-08-09 11:30:00,45.13,45.5,45.08,45.5,231200.0,32.9369,33.2069,32.9004,33.2069,231200.0
2011-08-09 11:35:00,45.47,45.68,45.34,45.54,196200.0,33.1851,33.3383,33.0902,33.2361,196200.0
2011-08-09 11:40:00,45.51,45.56,45.38,45.49,56600.0,33.2142,33.2507,33.1194,33.1996,56600.0
2011-08-09 11:45:00,45.49,45.56,45.38,45.44,97800.0,33.1996,33.2507,33.1194,33.1632,97800.0
2011-08-09 11:50:00,45.45,45.74,45.44,45.71,80200.0,33.1705,33.3821,33.1632,33.3602,80200.0
2011-08-09 11:55:00,45.72,45.81,45.67,45.79,121000.0,33.3675,33.4332,33.331,33.4186,121000.0
2011-08-09 12:00:00,45.79,45.95,45.63,45.63,158000.0,33.4186,33.5354,33.3018,33.3018,158000.0
2011-08-09 12:05:00,45.63,45.79,45.54,45.74,75000.0,33.3018,33.4186,33.2361,33.3821,75000.0
2011-08-09 12:10:00,45.76,45.78,45.59,45.67,126800.0,33.3967,33.4113,33.2726,33.331,126800.0
2011-08-09 12:15:00,45.67,45.68,45.57,45.6,60200.0,33.331,33.3383,33.258,33.2799,60200.0
2011-08-09 12:20:00,45.6,45.74,45.56,45.72,85600.0,33.2799,33.3821,33.2507,33.3675,85600.0
2011-08-09 12:25:00,45.72,45.77,45.59,45.62,92600.0,33.3675,33.404,33.2726,33.2945,92600.0
2011-08-09 12:30:00,45.63,45.73,45.61,45.66,157200.0,33.3018,33.3748,33.2872,33.3237,157200.0
2011-08-09 12:35:00,45.67,45.67,45.61,45.63,149600.0,33.331,33.331,33.2872,33.3018,149600.0
2011-08-09 12:40:00,45.63,45.64,45.58,45.6,62000.0,33.3018,33.3091,33.2653,33.2799,62000.0
2011-08-09 12:45:00,45.63,45.63,45.49,45.52,187400.0,33.3018,33.3018,33.1996,33.2215,187400.0
2011-08-09 12:50:00,45.52,45.52,45.41,45.49,58800.0,33.2215,33.2215,33.1413,33.1996,58800.0
2011-08-09 12:55:00,45.52,45.52,45.24,45.24,87200.0,33.2215,33.2215,33.0172,33.0172,87200.0
2011-08-09 13:00:00,45.26,45.26,45.09,45.15,98600.0,33.0318,33.0318,32.9077,32.9515,98600.0
2011-08-09 13:05:00,45.15,45.26,45.09,45.19,90400.0,32.9515,33.0318,32.9077,32.9807,90400.0
2011-08-09 13:10:00,45.19,45.23,45.13,45.21,51200.0,32.9807,33.0099,32.9369,32.9953,51200.0
2011-08-09 13:15:00,45.23,45.23,45.1,45.17,72000.0,33.0099,33.0099,32.915,32.9661,72000.0
2011-08-09 13:20:00,45.16,45.18,44.96,45.01,138200.0,32.9588,32.9734,32.8128,32.8493,138200.0
2011-08-09 13:25:00,45.02,45.12,44.98,44.99,138800.0,32.8566,32.9296,32.8274,32.8347,138800.0
2011-08-09 13:30:00,45.01,45.06,44.81,44.84,101600.0,32.8493,32.8858,32.7034,32.7253,101600.0
2011-08-09 13:35:00,44.84,44.89,44.62,44.63,127400.0,32.7253,32.7618,32.5647,32.572,127400.0
2011-08-09 13:40:00,44.63,44.72,44.62,44.67,111600.0,32.572,32.6377,32.5647,32.6012,111600.0
2011-08-09 13:45:00,44.66,44.67,44.52,44.57,152000.0,32.5939,32.6012,32.4917,32.5282,152000.0
2011-08-09 13:50:00,44.57,44.64,44.38,44.4,87800.0,32.5282,32.5793,32.3895,32.4041,87800.0
2011-08-09 13:55:00,44.38,44.45,44.25,44.4,87400.0,32.3895,32.4406,32.2947,32.4041,87400.0
2011-08-09 14:00:00,44.4,44.52,44.37,44.42,140800.0,32.4041,32.4917,32.3822,32.4187,140800.0
2011-08-09 14:05:00,44.42,44.42,44.25,44.29,58600.0,32.4187,32.4187,32.2947,32.3239,58600.0
2011-08-09 14:10:00,44.28,44.67,44.25,44.59,164800.0,32.3166,32.6012,32.2947,32.5428,164800.0
2011-08-09 14:15:00,44.6,45.21,44.57,44.83,171000.0,32.5501,32.9953,32.5282,32.718,171000.0
2011-08-09 14:20:00,44.78,44.78,44.16,44.32,322200.0,32.6815,32.6815,32.229,32.3458,322200.0
2011-08-09 14:25:00,44.34,44.78,44.27,44.62,189400.0,32.3604,32.6815,32.3093,32.5647,189400.0
2011-08-09 14:30:00,44.65,44.67,44.31,44.34,162800.0,32.5866,32.6012,32.3385,32.3604,162800.0
2011-08-09 14:35:00,44.35,44.43,43.96,43.96,287200.0,32.3676,32.426,32.083,32.083,287200.0
2011-08-09 14:40:00,43.96,43.99,43.09,43.09,455200.0,32.083,32.1049,31.4481,31.4481,455200.0
2011-08-09 14:45:00,43.09,43.8,43.05,43.54,355200.0,31.4481,31.9662,31.4189,31.7765,355200.0
2011-08-09 14:50:00,43.53,44.1,43.52,43.76,297600.0,31.7692,32.1852,31.7619,31.9371,297600.0
2011-08-09 14:55:00,43.74,43.86,43.51,43.66,207000.0,31.9225,32.01,31.7546,31.8641,207000.0
2011-08-09 15:00:00,43.63,43.83,43.38,43.75,245800.0,31.8422,31.9881,31.6597,31.9298,245800.0
2011-08-09 15:05:00,43.74,43.9,43.64,43.73,169800.0,31.9225,32.0392,31.8495,31.9152,169800.0
2011-08-09 15:10:00,43.66,44.21,43.65,44.1,245000.0,31.8641,32.2655,31.8568,32.1852,245000.0
2011-08-09 15:15:00,44.09,44.71,44.05,44.56,179600.0,32.1779,32.6304,32.1487,32.5209,179600.0
2011-08-09 15:20:00,44.54,44.67,44.33,44.54,190800.0,32.5063,32.6012,32.3531,32.5063,190800.0
2011-08-09 15:25:00,44.52,44.84,44.35,44.66,215400.0,32.4917,32.7253,32.3676,32.5939,215400.0
2011-08-09 15:30:00,44.63,44.73,44.3,44.52,162800.0,32.572,32.645,32.3312,32.4917,162800.0
2011-08-09 15:35:00,44.51,44.58,44.25,44.57,113200.0,32.4844,32.5355,32.2947,32.5282,113200.0
2011-08-09 15:40:00,44.57,44.93,44.54,44.85,205600.0,32.5282,32.7909,32.5063,32.7326,205600.0
2011-08-09 15:45:00,44.82,45.16,44.76,44.99,297200.0,32.7107,32.9588,32.6669,32.8347,297200.0
2011-08-09 15:50:00,44.99,45.13,44.9,45.13,372400.0,32.8347,32.9369,32.7691,32.9369,372400.0
2011-08-09 15:55:00,45.12,45.49,45.1,45.46,702400.0,32.9296,33.1996,32.915,33.1778,702400.0
2011-08-10 09:30:00,45.31,45.37,44.02,44.26,331200.0,33.0683,33.1121,32.1268,32.302,331200.0
2011-08-10 09:35:00,44.25,45.08,44.24,45.08,229200.0,32.2947,32.9004,32.2874,32.9004,229200.0
2011-08-10 09:40:00,45.16,45.54,44.88,45.35,218000.0,32.9588,33.2361,32.7545,33.0975,218000.0
2011-08-10 09:45:00,45.36,45.54,45.19,45.29,326800.0,33.1048,33.2361,32.9807,33.0537,326800.0
2011-08-10 09:50:00,45.3,45.32,44.88,45.07,126600.0,33.061,33.0756,32.7545,32.8931,126600.0
2011-08-10 09:55:00,45.06,45.31,44.98,44.98,84600.0,32.8858,33.0683,32.8274,32.8274,84600.0
2011-08-10 10:00:00,45.04,45.12,44.76,44.95,126000.0,32.8712,32.9296,32.6669,32.8055,126000.0
2011-08-10 10:05:00,45.02,45.34,44.91,45.05,206800.0,32.8566,33.0902,32.7763,32.8785,206800.0
2011-08-10 10:10:00,45.06,45.08,44.51,44.91,234600.0,32.8858,32.9004,32.4844,32.7763,234600.0
2011-08-10 10:15:00,44.88,44.92,44.65,44.78,72200.0,32.7545,32.7836,32.5866,32.6815,72200.0
2011-08-10 10:20:00,44.78,44.95,44.52,44.66,139000.0,32.6815,32.8055,32.4917,32.5939,139000.0
2011-08-10 10:25:00,44.67,44.99,44.66,44.88,53200.0,32.6012,32.8347,32.5939,32.7545,53200.0
2011-08-10 10:30:00,44.94,45.37,44.85,45.22,316400.0,32.7982,33.1121,32.7326,33.0026,316400.0
2011-08-10 10:35:00,45.21,45.24,44.71,44.85,119200.0,32.9953,33.0172,32.6304,32.7326,119200.0
2011-08-10 10:40:00,44.88,45.01,44.58,44.58,105600.0,32.7545,32.8493,32.5355,32.5355,105600.0
2011-08-10 10:45:00,44.63,44.76,44.47,44.61,112200.0,32.572,32.6669,32.4552,32.5574,112200.0
2011-08-10 10:50:00,44.62,44.64,44.3,44.44,93600.0,32.5647,32.5793,32.3312,32.4333,93600.0
2011-08-10 10:55:00,44.48,44.79,44.46,44.6,97400.0,32.4625,32.6888,32.4479,32.5501,97400.0
2011-08-10 11:00:00,44.59,44.63,44.15,44.15,140200.0,32.5428,32.572,32.2217,32.2217,140200.0
2011-08-10 11:05:00,44.22,44.32,44.05,44.26,53400.0,32.2728,32.3458,32.1487,32.302,53400.0
2011-08-10 11:10:00,44.24,44.54,44.22,44.45,73400.0,32.2874,32.5063,32.2728,32.4406,73400.0
2011-08-10 11:15:00,44.42,44.6,44.29,44.42,81600.0,32.4187,32.5501,32.3239,32.4187,81600.0
2011-08-10 11:20:00,44.39,44.43,44.21,44.35,63600.0,32.3968,32.426,32.2655,32.3676,63600.0
2011-08-10 11:25:00,44.32,44.49,44.26,44.34,215200.0,32.3458,32.4698,32.302,32.3604,215200.0
2011-08-10 11:30:00,44.38,44.51,44.25,44.5,73800.0,32.3895,32.4844,32.2947,32.4771,73800.0
2011-08-10 11:35:00,44.47,44.48,44.05,44.13,277600.0,32.4552,32.4625,32.1487,32.2071,277600.0
2011-08-10 11:40:00,44.12,44.56,44.08,44.44,92800.0,32.1998,32.5209,32.1706,32.4333,92800.0
2011-08-10 11:45:00,44.43,44.45,44.1,44.1,61200.0,32.426,32.4406,32.1852,32.1852,61200.0
2011-08-10 11:50:00,44.13,44.42,44.12,44.38,50600.0,32.2071,32.4187,32.1998,32.3895,50600.0
2011-08-10 11:55:00,44.43,44.63,44.37,44.42,40400.0,32.426,32.572,32.3822,32.4187,40400.0
2011-08-10 12:00:00,44.4,44.6,44.22,44.49,44600.0,32.4041,32.5501,32.2728,32.4698,44600.0
2011-08-10 12:05:00,44.53,44.69,44.45,44.49,49600.0,32.499,32.6158,32.4406,32.4698,49600.0
2011-08-10 12:10:00,44.48,44.55,44.35,44.55,36200.0,32.4625,32.5136,32.3676,32.5136,36200.0
2011-08-10 12:15:00,44.54,44.83,44.52,44.83,45800.0,32.5063,32.718,32.4917,32.718,45800.0
2011-08-10 12:20:00,44.82,44.83,44.6,44.68,56400.0,32.7107,32.718,32.5501,32.6085,56400.0
2011-08-10 12:25:00,44.65,44.69,44.35,44.35,88400.0,32.5866,32.6158,32.3676,32.3676,88400.0
2011-08-10 12:30:00,44.35,44.52,44.32,44.41,35200.0,32.3676,32.4917,32.3458,32.4114,35200.0
2011-08-10 12:35:00,44.41,44.43,44.13,44.24,38400.0,32.4114,32.426,32.2071,32.2874,38400.0
2011-08-10 12:40:00,44.24,44.37,44.06,44.33,69600.0,32.2874,32.3822,32.156,32.3531,69600.0
2011-08-10 12:45:00,44.35,44.56,44.35,44.44,52200.0,32.3676,32.5209,32.3676,32.4333,52200.0
2011-08-10 12:50:00,44.43,44.58,44.41,44.52,37800.0,32.426,32.5355,32.4114,32.4917,37800.0
2011-08-10 12:55:00,44.52,44.76,44.44,44.68,40200.0,32.4917,32.6669,32.4333,32.6085,40200.0
2011-08-10 13:00:00,44.69,44.79,44.56,44.7,113400.0,32.6158,32.6888,32.5209,32.6231,113400.0
2011-08-10 13:05:00,44.68,44.68,44.41,44.52,105200.0,32.6085,32.6085,32.4114,32.4917,105200.0
2011-08-10 13:10:00,44.51,44.63,44.47,44.52,35000.0,32.4844,32.572,32.4552,32.4917,35000.0
2011-08-10 13:15:00,44.58,44.58,44.29,44.32,93200.0,32.5355,32.5355,32.3239,32.3458,93200.0
2011-08-10 13:20:00,44.31,44.34,44.09,44.15,124200.0,32.3385,32.3604,32.1779,32.2217,124200.0
2011-08-10 13:25:00,44.1,44.39,44.1,44.26,77200.0,32.1852,32.3968,32.1852,32.302,77200.0
2011-08-10 13:30:00,44.24,44.42,44.14,44.32,60000.0,32.2874,32.4187,32.2144,32.3458,60000.0
2011-08-10 13:35:00,44.35,44.43,44.23,44.33,32200.0,32.3676,32.426,32.2801,32.3531,32200.0
2011-08-10 13:40:00,44.33,44.52,44.25,44.38,42400.0,32.3531,32.4917,32.2947,32.3895,42400.0
2011-08-10 13:45:00,44.4,44.67,44.4,44.63,185000.0,32.4041,32.6012,32.4041,32.572,185000.0
2011-08-10 13:50:00,44.57,44.81,44.57,44.79,107400.0,32.5282,32.7034,32.5282,32.6888,107400.0
2011-08-10 13:55:00,44.81,44.91,44.68,44.91,60000.0,32.7034,32.7763,32.6085,32.7763,60000.0
2011-08-10 14:00:00,44.89,44.92,44.71,44.79,69600.0,32.7618,32.7836,32.6304,32.6888,69600.0
2011-08-10 14:05:00,44.8,45.34,44.78,45.16,246000.0,32.6961,33.0902,32.6815,32.9588,246000.0
2011-08-10 14:10:00,45.22,45.38,45.19,45.32,256200.0,33.0026,33.1194,32.9807,33.0756,256200.0
2011-08-10 14:15:00,45.32,45.37,44.85,45.02,176800.0,33.0756,33.1121,32.7326,32.8566,176800.0
2011-08-10 14:20:00,45.04,45.27,45.01,45.12,192600.0,32.8712,33.0391,32.8493,32.9296,192600.0
2011-08-10 14:25:00,45.15,45.25,44.93,45.06,173200.0,32.9515,33.0245,32.7909,32.8858,173200.0
2011-08-10 14:30:00,45.09,45.2,44.96,44.97,188600.0,32.9077,32.988,32.8128,32.8201,188600.0
2011-08-10 14:35:00,44.99,45.06,44.79,44.87,113000.0,32.8347,32.8858,32.6888,32.7472,113000.0
2011-08-10 14:40:00,44.87,45.02,44.85,44.99,52400.0,32.7472,32.8566,32.7326,32.8347,52400.0
2011-08-10 14:45:00,44.99,45.15,44.87,44.98,85600.0,32.8347,32.9515,32.7472,32.8274,85600.0
2011-08-10 14:50:00,44.98,44.99,44.66,44.71,131200.0,32.8274,32.8347,32.5939,32.6304,131200.0
2011-08-10 14:55:00,44.74,44.94,44.72,44.72,122400.0,32.6523,32.7982,32.6377,32.6377,122400.0
2011-08-10 15:00:00,44.72,44.81,44.58,44.73,92200.0,32.6377,32.7034,32.5355,32.645,92200.0
2011-08-10 15:05:00,44.72,44.81,44.38,44.38,103400.0,32.6377,32.7034,32.3895,32.3895,103400.0
2011-08-10 15:10:00,44.43,44.58,44.31,44.31,79000.0,32.426,32.5355,32.3385,32.3385,79000.0
2011-08-10 15:15:00,44.34,44.53,44.21,44.42,101200.0,32.3604,32.499,32.2655,32.4187,101200.0
2011-08-10 15:20:00,44.41,44.76,44.4,44.74,135400.0,32.4114,32.6669,32.4041,32.6523,135400.0
2011-08-10 15:25:00,44.75,44.85,44.31,44.36,131600.0,32.6596,32.7326,32.3385,32.3749,131600.0
2011-08-10 15:30:00,44.38,44.38,43.96,43.97,157800.0,32.3895,32.3895,32.083,32.0903,157800.0
2011-08-10 15:35:00,43.98,44.38,43.94,44.34,231400.0,32.0976,32.3895,32.0684,32.3604,231400.0
2011-08-10 15:40:00,44.37,44.59,44.02,44.2,193000.0,32.3822,32.5428,32.1268,32.2582,193000.0
2011-08-10 15:45:00,44.19,44.22,43.93,44.01,298200.0,32.2509,32.2728,32.0611,32.1195,298200.0
2011-08-10 15:50:00,44.01,44.04,43.52,43.52,511800.0,32.1195,32.1414,31.7619,31.7619,511800.0
2011-08-10 15:55:00,43.54,43.63,43.34,43.49,650800.0,31.7765,31.8422,31.6305,31.74,650800.0
2011-08-11 09:30:00,43.98,44.47,43.95,44.38,123000.0,32.0976,32.4552,32.0757,32.3895,123000.0
2011-08-11 09:35:00,44.48,44.87,44.13,44.13,110800.0,32.4625,32.7472,32.2071,32.2071,110800.0
2011-08-11 09:40:00,44.17,44.24,43.62,43.65,89600.0,32.2363,32.2874,31.8349,31.8568,89600.0
2011-08-11 09:45:00,43.7,43.99,43.66,43.8,81400.0,31.8933,32.1049,31.8641,31.9662,81400.0
2011-08-11 09:50:00,43.77,43.88,43.48,43.65,63600.0,31.9444,32.0246,31.7327,31.8568,63600.0
2011-08-11 09:55:00,43.68,44.04,43.54,43.72,67400.0,31.8787,32.1414,31.7765,31.9079,67400.0
2011-08-11 10:00:00,43.75,44.11,43.67,43.96,154800.0,31.9298,32.1925,31.8714,32.083,154800.0
2011-08-11 10:05:00,43.96,44.05,43.79,43.98,101200.0,32.083,32.1487,31.9589,32.0976,101200.0
2011-08-11 10:10:00,43.92,44.0,43.7,43.94,67600.0,32.0538,32.1122,31.8933,32.0684,67600.0
2011-08-11 10:15:00,43.94,44.35,43.93,44.27,65400.0,32.0684,32.3676,32.0611,32.3093,65400.0
2011-08-11 10:20:00,44.27,44.41,44.2,44.32,67800.0,32.3093,32.4114,32.2582,32.3458,67800.0
2011-08-11 10:25:00,44.33,44.43,44.15,44.24,54800.0,32.3531,32.426,32.2217,32.2874,54800.0
2011-08-11 10:30:00,44.23,44.45,44.18,44.32,130200.0,32.2801,32.4406,32.2436,32.3458,130200.0
2011-08-11 10:35:00,44.33,44.43,44.02,44.41,76400.0,32.3531,32.426,32.1268,32.4114,76400.0
2011-08-11 10:40:00,44.38,44.67,44.34,44.6,65400.0,32.3895,32.6012,32.3604,32.5501,65400.0
2011-08-11 10:45:00,44.6,44.91,44.48,44.89,85800.0,32.5501,32.7763,32.4625,32.7618,85800.0
2011-08-11 10:50:00,44.9,45.07,44.85,44.92,125600.0,32.7691,32.8931,32.7326,32.7836,125600.0
2011-08-11 10:55:00,44.9,44.95,44.73,44.73,81200.0,32.7691,32.8055,32.645,32.645,81200.0
2011-08-11 11:00:00,44.75,44.93,44.69,44.93,49400.0,32.6596,32.7909,32.6158,32.7909,49400.0
2011-08-11 11:05:00,44.93,45.08,44.9,44.99,113200.0,32.7909,32.9004,32.7691,32.8347,113200.0
2011-08-11 11:10:00,44.95,45.05,44.85,44.92,64800.0,32.8055,32.8785,32.7326,32.7836,64800.0
2011-08-11 11:15:00,44.98,45.06,44.83,45.03,81200.0,32.8274,32.8858,32.718,32.8639,81200.0
2011-08-11 11:20:00,45.06,45.06,44.82,44.84,74400.0,32.8858,32.8858,32.7107,32.7253,74400.0
2011-08-11 11:25:00,44.88,44.97,44.73,44.91,102000.0,32.7545,32.8201,32.645,32.7763,102000.0
2011-08-11 11:30:00,44.91,45.01,44.85,44.92,64200.0,32.7763,32.8493,32.7326,32.7836,64200.0
2011-08-11 11:35:00,44.92,44.94,44.6,44.81,43000.0,32.7836,32.7982,32.5501,32.7034,43000.0
2011-08-11 11:40:00,44.81,44.96,44.77,44.96,69200.0,32.7034,32.8128,32.6742,32.8128,69200.0
2011-08-11 11:45:00,44.95,45.06,44.84,44.97,79800.0,32.8055,32.8858,32.7253,32.8201,79800.0
2011-08-11 11:50:00,44.99,45.22,44.94,45.13,60200.0,32.8347,33.0026,32.7982,32.9369,60200.0
2011-08-11 11:55:00,45.16,45.16,44.91,44.96,71600.0,32.9588,32.9588,32.7763,32.8128,71600.0
2011-08-11 12:00:00,44.99,45.06,44.81,44.99,53000.0,32.8347,32.8858,32.7034,32.8347,53000.0
2011-08-11 12:05:00,44.99,45.23,44.97,45.15,110200.0,32.8347,33.0099,32.8201,32.9515,110200.0
2011-08-11 12:10:00,45.16,45.21,44.97,45.13,77000.0,32.9588,32.9953,32.8201,32.9369,77000.0
2011-08-11 12:15:00,45.13,45.21,45.06,45.09,107000.0,32.9369,32.9953,32.8858,32.9077,107000.0
2011-08-11 12:20:00,45.09,45.16,44.88,44.97,58800.0,32.9077,32.9588,32.7545,32.8201,58800.0
2011-08-11 12:25:00,44.92,44.99,44.82,44.95,25400.0,32.7836,32.8347,32.7107,32.8055,25400.0
2011-08-11 12:30:00,44.95,45.04,44.94,44.96,166400.0,32.8055,32.8712,32.7982,32.8128,166400.0
2011-08-11 12:35:00,44.99,45.01,44.91,45.01,100600.0,32.8347,32.8493,32.7763,32.8493,100600.0
2011-08-11 12:40:00,45.02,45.25,44.99,45.2,71400.0,32.8566,33.0245,32.8347,32.988,71400.0
2011-08-11 12:45:00,45.21,45.49,45.21,45.36,73800.0,32.9953,33.1996,32.9953,33.1048,73800.0
2011-08-11 12:50:00,45.4,45.47,45.27,45.46,66200.0,33.134,33.1851,33.0391,33.1778,66200.0
2011-08-11 12:55:00,45.46,45.98,45.46,45.97,194200.0,33.1778,33.5573,33.1778,33.55,194200.0
2011-08-11 13:00:00,45.97,46.05,45.79,45.86,222200.0,33.55,33.6083,33.4186,33.4697,222200.0
2011-08-11 13:05:00,45.85,45.95,45.79,45.88,150600.0,33.4624,33.5354,33.4186,33.4843,150600.0
2011-08-11 13:10:00,45.92,46.15,45.86,45.97,127800.0,33.5135,33.6813,33.4697,33.55,127800.0
2011-08-11 13:15:00,45.99,46.07,45.85,45.87,45600.0,33.5646,33.6229,33.4624,33.477,45600.0
2011-08-11 13:20:00,45.84,46.04,45.83,45.9,58800.0,33.4551,33.601,33.4478,33.4989,58800.0
2011-08-11 13:25:00,45.89,46.13,45.8,45.99,45000.0,33.4916,33.6667,33.4259,33.5646,45000.0
2011-08-11 13:30:00,45.98,45.98,45.76,45.9,67000.0,33.5573,33.5573,33.3967,33.4989,67000.0
2011-08-11 13:35:00,45.89,45.99,45.83,45.91,139800.0,33.4916,33.5646,33.4478,33.5062,139800.0
2011-08-11 13:40:00,45.88,45.99,45.6,45.63,63200.0,33.4843,33.5646,33.2799,33.3018,63200.0
2011-08-11 13:45:00,45.67,45.77,45.63,45.77,61000.0,33.331,33.404,33.3018,33.404,61000.0
2011-08-11 13:50:00,45.76,45.87,45.63,45.79,47600.0,33.3967,33.477,33.3018,33.4186,47600.0
2011-08-11 13:55:00,45.77,45.88,45.75,45.84,36200.0,33.404,33.4843,33.3894,33.4551,36200.0
2011-08-11 14:00:00,45.83,45.89,45.74,45.82,28200.0,33.4478,33.4916,33.3821,33.4405,28200.0
2011-08-11 14:05:00,45.84,45.99,45.81,45.93,54000.0,33.4551,33.5646,33.4332,33.5208,54000.0
2011-08-11 14:10:00,45.93,46.2,45.93,46.13,64000.0,33.5208,33.7178,33.5208,33.6667,64000.0
2011-08-11 14:15:00,46.19,46.24,45.97,45.99,141600.0,33.7105,33.747,33.55,33.5646,141600.0
2011-08-11 14:20:00,46.0,46.12,45.96,46.11,118600.0,33.5719,33.6594,33.5427,33.6521,118600.0
2011-08-11 14:25:00,46.09,46.11,45.95,46.05,87800.0,33.6375,33.6521,33.5354,33.6083,87800.0
2011-08-11 14:30:00,46.07,46.07,45.62,45.65,70200.0,33.6229,33.6229,33.2945,33.3164,70200.0
2011-08-11 14:35:00,45.66,45.78,45.65,45.75,58000.0,33.3237,33.4113,33.3164,33.3894,58000.0
2011-08-11 14:40:00,45.75,45.76,45.58,45.73,59600.0,33.3894,33.3967,33.2653,33.3748,59600.0
2011-08-11 14:45:00,45.72,45.82,45.67,45.7,57800.0,33.3675,33.4405,33.331,33.3529,57800.0
2011-08-11 14:50:00,45.68,45.97,45.68,45.94,51600.0,33.3383,33.55,33.3383,33.5281,51600.0
2011-08-11 14:55:00,45.97,46.24,45.91,46.12,70400.0,33.55,33.747,33.5062,33.6594,70400.0
2011-08-11 15:00:00,46.12,46.33,46.05,46.32,92800.0,33.6594,33.8127,33.6083,33.8054,92800.0
2011-08-11 15:05:00,46.34,46.39,46.17,46.18,92000.0,33.82,33.8565,33.6959,33.7032,92000.0
2011-08-11 15:10:00,46.19,46.35,46.17,46.29,92200.0,33.7105,33.8273,33.6959,33.7835,92200.0
2011-08-11 15:15:00,46.29,46.47,46.22,46.44,153800.0,33.7835,33.9149,33.7324,33.893,153800.0
2011-08-11 15:20:00,46.44,46.7,46.42,46.68,157600.0,33.893,34.0827,33.8784,34.0681,157600.0
2011-08-11 15:25:00,46.68,46.72,46.52,46.63,196200.0,34.0681,34.0973,33.9514,34.0316,196200.0
2011-08-11 15:30:00,46.62,46.86,46.54,46.86,160200.0,34.0243,34.1995,33.966,34.1995,160200.0
2011-08-11 15:35:00,46.85,46.96,46.77,46.92,184400.0,34.1922,34.2725,34.1338,34.2433,184400.0
2011-08-11 15:40:00,46.92,47.02,46.89,46.99,185800.0,34.2433,34.3163,34.2214,34.2944,185800.0
2011-08-11 15:45:00,47.01,47.14,46.93,46.98,299800.0,34.309,34.4039,34.2506,34.2871,299800.0
2011-08-11 15:50:00,46.97,46.98,46.62,46.71,505800.0,34.2798,34.2871,34.0243,34.09,505800.0
2011-08-11 15:55:00,46.71,46.93,46.52,46.56,717800.0,34.09,34.2506,33.9514,33.9806,717800.0
2011-08-12 09:30:00,48.39,48.92,47.75,48.52,399800.0,35.3161,35.7029,34.849,35.411,399800.0
2011-08-12 09:35:00,48.52,48.63,48.26,48.41,151200.0,35.411,35.4913,35.2213,35.3307,151200.0
2011-08-12 09:40:00,48.34,48.37,48.11,48.25,100600.0,35.2796,35.3015,35.1118,35.214,100600.0
2011-08-12 09:45:00,48.24,48.35,47.92,48.06,84400.0,35.2067,35.2869,34.9731,35.0753,84400.0
2011-08-12 09:50:00,48.05,48.2,48.0,48.05,129400.0,35.068,35.1775,35.0315,35.068,129400.0
2011-08-12 09:55:00,48.05,48.15,47.67,48.02,157000.0,35.068,35.141,34.7907,35.0461,157000.0
2011-08-12 10:00:00,48.04,48.1,47.35,47.46,203800.0,35.0607,35.1045,34.5571,34.6374,203800.0
2011-08-12 10:05:00,47.48,47.67,47.29,47.44,84000.0,34.652,34.7907,34.5133,34.6228,84000.0
2011-08-12 10:10:00,47.45,47.88,47.35,47.85,103800.0,34.6301,34.9439,34.5571,34.922,103800.0
2011-08-12 10:15:00,47.85,47.9,47.69,47.77,85400.0,34.922,34.9585,34.8053,34.8636,85400.0
2011-08-12 10:20:00,47.77,47.88,47.64,47.75,68400.0,34.8636,34.9439,34.7688,34.849,68400.0
2011-08-12 10:25:00,47.74,47.83,47.5,47.72,118400.0,34.8417,34.9074,34.6666,34.8272,118400.0
2011-08-12 10:30:00,47.72,47.77,47.51,47.63,49000.0,34.8272,34.8636,34.6739,34.7615,49000.0
2011-08-12 10:35:00,47.63,47.74,47.51,47.57,136400.0,34.7615,34.8417,34.6739,34.7177,136400.0
2011-08-12 10:40:00,47.57,47.57,47.21,47.21,199800.0,34.7177,34.7177,34.4549,34.4549,199800.0
2011-08-12 10:45:00,47.2,47.21,46.82,46.82,148200.0,34.4476,34.4549,34.1703,34.1703,148200.0
2011-08-12 10:50:00,46.82,46.94,46.75,46.84,134600.0,34.1703,34.2579,34.1192,34.1849,134600.0
2011-08-12 10:55:00,46.88,47.29,46.86,47.11,119600.0,34.2141,34.5133,34.1995,34.382,119600.0
2011-08-12 11:00:00,47.08,47.15,46.75,46.79,61400.0,34.3601,34.4112,34.1192,34.1484,61400.0
2011-08-12 11:05:00,46.76,46.89,46.71,46.84,70000.0,34.1265,34.2214,34.09,34.1849,70000.0
2011-08-12 11:10:00,46.87,47.05,46.87,46.96,60200.0,34.2068,34.3382,34.2068,34.2725,60200.0
2011-08-12 11:15:00,46.96,47.06,46.92,46.97,57400.0,34.2725,34.3455,34.2433,34.2798,57400.0
2011-08-12 11:20:00,46.96,46.99,46.78,46.86,53800.0,34.2725,34.2944,34.1411,34.1995,53800.0
2011-08-12 11:25:00,46.87,47.04,46.79,46.91,27600.0,34.2068,34.3309,34.1484,34.236,27600.0
2011-08-12 11:30:00,46.9,47.09,46.85,47.03,40800.0,34.2287,34.3674,34.1922,34.3236,40800.0
2011-08-12 11:35:00,47.07,47.24,47.02,47.15,36200.0,34.3528,34.4768,34.3163,34.4112,36200.0
2011-08-12 11:40:00,47.1,47.42,47.1,47.38,64600.0,34.3747,34.6082,34.3747,34.579,64600.0
2011-08-12 11:45:00,47.42,47.49,47.25,47.28,72800.0,34.6082,34.6593,34.4841,34.506,72800.0
2011-08-12 11:50:00,47.28,47.43,47.25,47.42,34800.0,34.506,34.6155,34.4841,34.6082,34800.0
2011-08-12 11:55:00,47.41,47.49,47.24,47.42,42200.0,34.6009,34.6593,34.4768,34.6082,42200.0
2011-08-12 12:00:00,47.41,47.48,47.35,47.47,27000.0,34.6009,34.652,34.5571,34.6447,27000.0
2011-08-12 12:05:00,47.43,47.55,47.42,47.52,44000.0,34.6155,34.7031,34.6082,34.6812,44000.0
2011-08-12 12:10:00,47.55,47.55,47.41,47.41,78000.0,34.7031,34.7031,34.6009,34.6009,78000.0
2011-08-12 12:15:00,47.41,47.54,47.38,47.52,27400.0,34.6009,34.6958,34.579,34.6812,27400.0
2011-08-12 12:20:00,47.52,47.58,47.47,47.5,75600.0,34.6812,34.725,34.6447,34.6666,75600.0
2011-08-12 12:25:00,47.5,47.52,47.33,47.44,158200.0,34.6666,34.6812,34.5425,34.6228,158200.0
2011-08-12 12:30:00,47.45,47.46,47.19,47.39,101600.0,34.6301,34.6374,34.4403,34.5863,101600.0
2011-08-12 12:35:00,47.38,47.43,47.18,47.24,49200.0,34.579,34.6155,34.433,34.4768,49200.0
2011-08-12 12:40:00,47.22,47.43,47.22,47.37,60400.0,34.4622,34.6155,34.4622,34.5717,60400.0
2011-08-12 12:45:00,47.34,47.41,47.33,47.35,30800.0,34.5498,34.6009,34.5425,34.5571,30800.0
2011-08-12 12:50:00,47.35,47.43,47.3,47.43,34000.0,34.5571,34.6155,34.5206,34.6155,34000.0
2011-08-12 12:55:00,47.44,47.48,47.38,47.47,29000.0,34.6228,34.652,34.579,34.6447,29000.0
2011-08-12 13:00:00,47.43,47.47,47.37,47.39,35600.0,34.6155,34.6447,34.5717,34.5863,35600.0
2011-08-12 13:05:00,47.4,47.47,47.37,47.37,20800.0,34.5936,34.6447,34.5717,34.5717,20800.0
2011-08-12 13:10:00,47.37,47.46,47.35,47.37,28000.0,34.5717,34.6374,34.5571,34.5717,28000.0
2011-08-12 13:15:00,47.38,47.46,47.35,47.43,23800.0,34.579,34.6374,34.5571,34.6155,23800.0
2011-08-12 13:20:00,47.43,47.58,47.43,47.49,125200.0,34.6155,34.725,34.6155,34.6593,125200.0
2011-08-12 13:25:00,47.47,47.6,47.46,47.58,37600.0,34.6447,34.7396,34.6374,34.725,37600.0
2011-08-12 13:30:00,47.57,47.59,47.5,47.58,47600.0,34.7177,34.7323,34.6666,34.725,47600.0
2011-08-12 13:35:00,47.58,47.73,47.57,47.66,44400.0,34.725,34.8345,34.7177,34.7834,44400.0
2011-08-12 13:40:00,47.67,47.82,47.65,47.8,59000.0,34.7907,34.9001,34.7761,34.8855,59000.0
2011-08-12 13:45:00,47.78,47.83,47.74,47.8,28200.0,34.8709,34.9074,34.8417,34.8855,28200.0
2011-08-12 13:50:00,47.8,47.9,47.8,47.85,49200.0,34.8855,34.9585,34.8855,34.922,49200.0
2011-08-12 13:55:00,47.85,47.87,47.63,47.69,35000.0,34.922,34.9366,34.7615,34.8053,35000.0
2011-08-12 14:00:00,47.71,47.73,47.6,47.6,51600.0,34.8199,34.8345,34.7396,34.7396,51600.0
2011-08-12 14:05:00,47.62,47.62,47.55,47.61,43600.0,34.7542,34.7542,34.7031,34.7469,43600.0
2011-08-12 14:10:00,47.59,47.63,47.45,47.57,246400.0,34.7323,34.7615,34.6301,34.7177,246400.0
2011-08-12 14:15:00,47.56,47.6,47.35,47.45,116800.0,34.7104,34.7396,34.5571,34.6301,116800.0
2011-08-12 14:20:00,47.45,47.45,47.08,47.17,59800.0,34.6301,34.6301,34.3601,34.4257,59800.0
2011-08-12 14:25:00,47.18,47.29,47.07,47.17,56400.0,34.433,34.5133,34.3528,34.4257,56400.0
2011-08-12 14:30:00,47.15,47.22,46.97,47.01,67400.0,34.4112,34.4622,34.2798,34.309,67400.0
2011-08-12 14:35:00,47.01,47.08,46.9,46.9,54200.0,34.309,34.3601,34.2287,34.2287,54200.0
2011-08-12 14:40:00,46.88,47.02,46.88,46.94,48400.0,34.2141,34.3163,34.2141,34.2579,48400.0
2011-08-12 14:45:00,46.94,47.08,46.92,47.04,46000.0,34.2579,34.3601,34.2433,34.3309,46000.0
2011-08-12 14:50:00,47.0,47.09,46.9,47.07,40600.0,34.3017,34.3674,34.2287,34.3528,40600.0
2011-08-12 14:55:00,47.1,47.16,47.04,47.13,112200.0,34.3747,34.4185,34.3309,34.3966,112200.0
2011-08-12 15:00:00,47.13,47.27,47.1,47.15,56800.0,34.3966,34.4987,34.3747,34.4112,56800.0
2011-08-12 15:05:00,47.15,47.24,46.99,47.0,62800.0,34.4112,34.4768,34.2944,34.3017,62800.0
2011-08-12 15:10:00,47.01,47.11,46.97,47.0,67200.0,34.309,34.382,34.2798,34.3017,67200.0
2011-08-12 15:15:00,46.97,47.03,46.92,46.94,73400.0,34.2798,34.3236,34.2433,34.2579,73400.0
2011-08-12 15:20:00,46.94,47.01,46.91,46.93,102200.0,34.2579,34.309,34.236,34.2506,102200.0
2011-08-12 15:25:00,46.93,46.98,46.84,46.87,87000.0,34.2506,34.2871,34.1849,34.2068,87000.0
2011-08-12 15:30:00,46.88,46.91,46.7,46.74,179000.0,34.2141,34.236,34.0827,34.1119,179000.0
2011-08-12 15:35:00,46.77,46.9,46.74,46.83,104000.0,34.1338,34.2287,34.1119,34.1776,104000.0
2011-08-12 15:40:00,46.83,46.94,46.78,46.78,145400.0,34.1776,34.2579,34.1411,34.1411,145400.0
2011-08-12 15:45:00,46.81,46.87,46.74,46.82,160600.0,34.163,34.2068,34.1119,34.1703,160600.0
2011-08-12 15:50:00,46.85,47.02,46.8,46.95,213000.0,34.1922,34.3163,34.1557,34.2652,213000.0
2011-08-12 15:55:00,46.96,47.1,46.96,47.05,264800.0,34.2725,34.3747,34.2725,34.3382,264800.0
2011-08-15 09:30:00,47.6,48.0,47.52,47.61,145800.0,34.7396,35.0315,34.6812,34.7469,145800.0
2011-08-15 09:35:00,47.56,48.12,47.5,48.12,113200.0,34.7104,35.1191,34.6666,35.1191,113200.0
2011-08-15 09:40:00,48.09,48.13,47.96,48.01,102200.0,35.0972,35.1264,35.0023,35.0388,102200.0
2011-08-15 09:45:00,48.04,48.1,47.99,48.01,60000.0,35.0607,35.1045,35.0242,35.0388,60000.0
2011-08-15 09:50:00,48.01,48.15,47.92,47.95,90800.0,35.0388,35.141,34.9731,34.995,90800.0
2011-08-15 09:55:00,47.92,47.95,47.88,47.88,91400.0,34.9731,34.995,34.9439,34.9439,91400.0
2011-08-15 10:00:00,47.88,47.97,47.81,47.91,83400.0,34.9439,35.0096,34.8928,34.9658,83400.0
2011-08-15 10:05:00,47.9,48.08,47.88,48.08,46600.0,34.9585,35.0899,34.9439,35.0899,46600.0
2011-08-15 10:10:00,48.05,48.16,48.01,48.11,56200.0,35.068,35.1483,35.0388,35.1118,56200.0
2011-08-15 10:15:00,48.13,48.23,48.1,48.19,57000.0,35.1264,35.1994,35.1045,35.1702,57000.0
2011-08-15 10:20:00,48.19,48.24,48.07,48.16,105400.0,35.1702,35.2067,35.0826,35.1483,105400.0
2011-08-15 10:25:00,48.15,48.21,48.03,48.09,64800.0,35.141,35.1848,35.0534,35.0972,64800.0
2011-08-15 10:30:00,48.11,48.19,47.99,48.0,60000.0,35.1118,35.1702,35.0242,35.0315,60000.0
2011-08-15 10:35:00,47.99,48.1,47.97,48.03,58400.0,35.0242,35.1045,35.0096,35.0534,58400.0
2011-08-15 10:40:00,48.01,48.04,47.85,47.88,48800.0,35.0388,35.0607,34.922,34.9439,48800.0
2011-08-15 10:45:00,47.88,47.97,47.8,47.85,92400.0,34.9439,35.0096,34.8855,34.922,92400.0
2011-08-15 10:50:00,47.86,47.87,47.72,47.72,66400.0,34.9293,34.9366,34.8272,34.8272,66400.0
2011-08-15 10:55:00,47.74,47.75,47.61,47.66,64800.0,34.8417,34.849,34.7469,34.7834,64800.0
2011-08-15 11:00:00,47.66,47.74,47.61,47.63,73000.0,34.7834,34.8417,34.7469,34.7615,73000.0
2011-08-15 11:05:00,47.62,47.7,47.58,47.63,124400.0,34.7542,34.8126,34.725,34.7615,124400.0
2011-08-15 11:10:00,47.63,47.66,47.61,47.65,50600.0,34.7615,34.7834,34.7469,34.7761,50600.0
2011-08-15 11:15:00,47.66,47.77,47.65,47.68,61200.0,34.7834,34.8636,34.7761,34.798,61200.0
2011-08-15 11:20:00,47.68,47.72,47.6,47.62,61600.0,34.798,34.8272,34.7396,34.7542,61600.0
2011-08-15 11:25:00,47.6,47.72,47.58,47.71,92800.0,34.7396,34.8272,34.725,34.8199,92800.0
2011-08-15 11:30:00,47.73,47.73,47.57,47.63,49200.0,34.8345,34.8345,34.7177,34.7615,49200.0
2011-08-15 11:35:00,47.62,47.66,47.47,47.51,126000.0,34.7542,34.7834,34.6447,34.6739,126000.0
2011-08-15 11:40:00,47.51,47.62,47.47,47.62,75000.0,34.6739,34.7542,34.6447,34.7542,75000.0
2011-08-15 11:45:00,47.6,47.66,47.59,47.61,19000.0,34.7396,34.7834,34.7323,34.7469,19000.0
2011-08-15 11:50:00,47.62,47.66,47.59,47.63,50000.0,34.7542,34.7834,34.7323,34.7615,50000.0
2011-08-15 11:55:00,47.65,47.66,47.51,47.53,36600.0,34.7761,34.7834,34.6739,34.6885,36600.0
2011-08-15 12:00:00,47.52,47.58,47.51,47.55,67200.0,34.6812,34.725,34.6739,34.7031,67200.0
2011-08-15 12:05:00,47.57,47.58,47.33,47.37,65000.0,34.7177,34.725,34.5425,34.5717,65000.0
2011-08-15 12:10:00,47.36,47.43,47.32,47.4,32000.0,34.5644,34.6155,34.5352,34.5936,32000.0
2011-08-15 12:15:00,47.41,47.55,47.4,47.55,20600.0,34.6009,34.7031,34.5936,34.7031,20600.0
2011-08-15 12:20:00,47.55,47.55,47.48,47.54,70800.0,34.7031,34.7031,34.652,34.6958,70800.0
2011-08-15 12:25:00,47.54,47.63,47.52,47.62,13400.0,34.6958,34.7615,34.6812,34.7542,13400.0
2011-08-15 12:30:00,47.62,47.75,47.62,47.74,64800.0,34.7542,34.849,34.7542,34.8417,64800.0
2011-08-15 12:35:00,47.72,47.77,47.67,47.77,23200.0,34.8272,34.8636,34.7907,34.8636,23200.0
2011-08-15 12:40:00,47.8,47.85,47.76,47.85,21800.0,34.8855,34.922,34.8563,34.922,21800.0
2011-08-15 12:45:00,47.85,47.97,47.85,47.92,56000.0,34.922,35.0096,34.922,34.9731,56000.0
2011-08-15 12:50:00,47.92,48.02,47.88,47.96,22000.0,34.9731,35.0461,34.9439,35.0023,22000.0
2011-08-15 12:55:00,47.98,48.02,47.96,47.97,19600.0,35.0169,35.0461,35.0023,35.0096,19600.0
2011-08-15 13:00:00,47.96,48.06,47.95,47.95,14600.0,35.0023,35.0753,34.995,34.995,14600.0
2011-08-15 13:05:00,47.95,47.96,47.86,47.93,29600.0,34.995,35.0023,34.9293,34.9804,29600.0
2011-08-15 13:10:00,47.94,47.94,47.7,47.71,71000.0,34.9877,34.9877,34.8126,34.8199,71000.0
2011-08-15 13:15:00,47.7,47.8,47.68,47.68,21000.0,34.8126,34.8855,34.798,34.798,21000.0
2011-08-15 13:20:00,47.68,47.75,47.68,47.74,30000.0,34.798,34.849,34.798,34.8417,30000.0
2011-08-15 13:25:00,47.74,47.76,47.64,47.66,21600.0,34.8417,34.8563,34.7688,34.7834,21600.0
2011-08-15 13:30:00,47.7,47.72,47.6,47.68,21000.0,34.8126,34.8272,34.7396,34.798,21000.0
2011-08-15 13:35:00,47.68,47.7,47.58,47.59,16200.0,34.798,34.8126,34.725,34.7323,16200.0
2011-08-15 13:40:00,47.6,47.66,47.55,47.64,13800.0,34.7396,34.7834,34.7031,34.7688,13800.0
2011-08-15 13:45:00,47.64,47.7,47.55,47.55,62800.0,34.7688,34.8126,34.7031,34.7031,62800.0
2011-08-15 13:50:00,47.55,47.67,47.51,47.61,43200.0,34.7031,34.7907,34.6739,34.7469,43200.0
2011-08-15 13:55:00,47.6,47.71,47.6,47.7,25000.0,34.7396,34.8199,34.7396,34.8126,25000.0
2011-08-15 14:00:00,47.69,47.76,47.62,47.76,120600.0,34.8053,34.8563,34.7542,34.8563,120600.0
2011-08-15 14:05:00,47.77,47.82,47.73,47.82,22800.0,34.8636,34.9001,34.8345,34.9001,22800.0
2011-08-15 14:10:00,47.8,47.81,47.74,47.79,23200.0,34.8855,34.8928,34.8417,34.8782,23200.0
2011-08-15 14:15:00,47.78,47.85,47.75,47.84,59800.0,34.8709,34.922,34.849,34.9147,59800.0
2011-08-15 14:20:00,47.86,47.91,47.82,47.87,25000.0,34.9293,34.9658,34.9001,34.9366,25000.0
2011-08-15 14:25:00,47.85,47.92,47.83,47.87,75800.0,34.922,34.9731,34.9074,34.9366,75800.0
2011-08-15 14:30:00,47.83,47.92,47.79,47.82,87600.0,34.9074,34.9731,34.8782,34.9001,87600.0
2011-08-15 14:35:00,47.8,47.82,47.74,47.74,32800.0,34.8855,34.9001,34.8417,34.8417,32800.0
2011-08-15 14:40:00,47.74,47.85,47.74,47.8,70600.0,34.8417,34.922,34.8417,34.8855,70600.0
2011-08-15 14:45:00,47.82,47.89,47.82,47.88,22200.0,34.9001,34.9512,34.9001,34.9439,22200.0
2011-08-15 14:50:00,47.89,47.94,47.8,47.81,23600.0,34.9512,34.9877,34.8855,34.8928,23600.0
2011-08-15 14:55:00,47.81,47.88,47.79,47.86,13000.0,34.8928,34.9439,34.8782,34.9293,13000.0
2011-08-15 15:00:00,47.9,47.91,47.81,47.91,22600.0,34.9585,34.9658,34.8928,34.9658,22600.0
2011-08-15 15:05:00,47.91,47.96,47.85,47.88,51800.0,34.9658,35.0023,34.922,34.9439,51800.0
2011-08-15 15:10:00,47.88,47.93,47.81,47.88,73200.0,34.9439,34.9804,34.8928,34.9439,73200.0
2011-08-15 15:15:00,47.86,47.9,47.83,47.85,35600.0,34.9293,34.9585,34.9074,34.922,35600.0
2011-08-15 15:20:00,47.87,47.99,47.87,47.88,65800.0,34.9366,35.0242,34.9366,34.9439,65800.0
2011-08-15 15:25:00,47.9,47.93,47.76,47.8,64000.0,34.9585,34.9804,34.8563,34.8855,64000.0
2011-08-15 15:30:00,47.81,47.92,47.77,47.87,79400.0,34.8928,34.9731,34.8636,34.9366,79400.0
2011-08-15 15:35:00,47.88,47.98,47.87,47.95,92600.0,34.9439,35.0169,34.9366,34.995,92600.0
2011-08-15 15:40:00,47.96,48.02,47.94,48.02,83200.0,35.0023,35.0461,34.9877,35.0461,83200.0
2011-08-15 15:45:00,48.02,48.1,47.99,48.05,118200.0,35.0461,35.1045,35.0242,35.068,118200.0
2011-08-15 15:50:00,48.04,48.11,47.99,48.07,98400.0,35.0607,35.1118,35.0242,35.0826,98400.0
2011-08-15 15:55:00,48.07,48.15,48.07,48.12,200800.0,35.0826,35.141,35.0826,35.1191,200800.0
2011-08-16 09:30:00,47.51,47.56,47.26,47.56,90200.0,34.6739,34.7104,34.4914,34.7104,90200.0
2011-08-16 09:35:00,47.56,47.85,47.56,47.84,47800.0,34.7104,34.922,34.7104,34.9147,47800.0
2011-08-16 09:40:00,47.85,47.85,47.6,47.68,35200.0,34.922,34.922,34.7396,34.798,35200.0
2011-08-16 09:45:00,47.62,47.65,47.22,47.22,54600.0,34.7542,34.7761,34.4622,34.4622,54600.0
2011-08-16 09:50:00,47.24,47.38,47.1,47.31,85800.0,34.4768,34.579,34.3747,34.5279,85800.0
2011-08-16 09:55:00,47.35,47.48,47.28,47.3,46200.0,34.5571,34.652,34.506,34.5206,46200.0
2011-08-16 10:00:00,47.34,47.47,47.27,47.38,33000.0,34.5498,34.6447,34.4987,34.579,33000.0
2011-08-16 10:05:00,47.38,47.43,47.26,47.3,65400.0,34.579,34.6155,34.4914,34.5206,65400.0
2011-08-16 10:10:00,47.34,47.43,47.29,47.39,72000.0,34.5498,34.6155,34.5133,34.5863,72000.0
2011-08-16 10:15:00,47.35,47.45,47.31,47.36,144400.0,34.5571,34.6301,34.5279,34.5644,144400.0
2011-08-16 10:20:00,47.38,47.48,47.35,47.45,30800.0,34.579,34.652,34.5571,34.6301,30800.0
2011-08-16 10:25:00,47.46,47.55,47.39,47.39,38400.0,34.6374,34.7031,34.5863,34.5863,38400.0
2011-08-16 10:30:00,47.42,47.43,47.31,47.42,26800.0,34.6082,34.6155,34.5279,34.6082,26800.0
2011-08-16 10:35:00,47.42,47.48,47.33,47.45,37800.0,34.6082,34.652,34.5425,34.6301,37800.0
2011-08-16 10:40:00,47.4,47.45,47.25,47.3,47600.0,34.5936,34.6301,34.4841,34.5206,47600.0
2011-08-16 10:45:00,47.3,47.36,47.25,47.34,80600.0,34.5206,34.5644,34.4841,34.5498,80600.0
2011-08-16 10:50:00,47.35,47.4,47.3,47.3,76600.0,34.5571,34.5936,34.5206,34.5206,76600.0
2011-08-16 10:55:00,47.32,47.49,47.31,47.49,71800.0,34.5352,34.6593,34.5279,34.6593,71800.0
2011-08-16 11:00:00,47.49,47.52,47.38,47.46,25400.0,34.6593,34.6812,34.579,34.6374,25400.0
2011-08-16 11:05:00,47.43,47.51,47.38,47.44,66800.0,34.6155,34.6739,34.579,34.6228,66800.0
2011-08-16 11:10:00,47.44,47.45,47.32,47.35,89400.0,34.6228,34.6301,34.5352,34.5571,89400.0
2011-08-16 11:15:00,47.33,47.39,47.27,47.35,161400.0,34.5425,34.5863,34.4987,34.5571,161400.0
2011-08-16 11:20:00,47.37,47.38,47.27,47.34,52000.0,34.5717,34.579,34.4987,34.5498,52000.0
2011-08-16 11:25:00,47.37,47.48,47.34,47.44,30800.0,34.5717,34.652,34.5498,34.6228,30800.0
2011-08-16 11:30:00,47.43,47.46,47.3,47.3,23800.0,34.6155,34.6374,34.5206,34.5206,23800.0
2011-08-16 11:35:00,47.34,47.36,47.28,47.33,44600.0,34.5498,34.5644,34.506,34.5425,44600.0
2011-08-16 11:40:00,47.33,47.44,47.28,47.44,50400.0,34.5425,34.6228,34.506,34.6228,50400.0
2011-08-16 11:45:00,47.48,47.74,47.41,47.65,124400.0,34.652,34.8417,34.6009,34.7761,124400.0
2011-08-16 11:50:00,47.65,47.65,47.57,47.6,21800.0,34.7761,34.7761,34.7177,34.7396,21800.0
2011-08-16 11:55:00,47.6,47.64,47.52,47.59,37200.0,34.7396,34.7688,34.6812,34.7323,37200.0
2011-08-16 12:00:00,47.59,47.63,47.49,47.49,31400.0,34.7323,34.7615,34.6593,34.6593,31400.0
2011-08-16 12:05:00,47.49,47.68,47.44,47.68,53000.0,34.6593,34.798,34.6228,34.798,53000.0
2011-08-16 12:10:00,47.65,47.74,47.32,47.61,152400.0,34.7761,34.8417,34.5352,34.7469,152400.0
2011-08-16 12:15:00,47.61,47.67,47.41,47.47,74600.0,34.7469,34.7907,34.6009,34.6447,74600.0
2011-08-16 12:20:00,47.45,47.65,47.39,47.48,59000.0,34.6301,34.7761,34.5863,34.652,59000.0
2011-08-16 12:25:00,47.48,47.52,47.15,47.17,112800.0,34.652,34.6812,34.4112,34.4257,112800.0
2011-08-16 12:30:00,47.17,47.29,47.04,47.27,99200.0,34.4257,34.5133,34.3309,34.4987,99200.0
2011-08-16 12:35:00,47.24,47.42,47.23,47.31,61200.0,34.4768,34.6082,34.4695,34.5279,61200.0
2011-08-16 12:40:00,47.33,47.45,47.25,47.26,40200.0,34.5425,34.6301,34.4841,34.4914,40200.0
2011-08-16 12:45:00,47.29,47.31,47.06,47.18,59400.0,34.5133,34.5279,34.3455,34.433,59400.0
2011-08-16 12:50:00,47.19,47.24,47.1,47.13,61600.0,34.4403,34.4768,34.3747,34.3966,61600.0
2011-08-16 12:55:00,47.1,47.13,46.92,46.97,48400.0,34.3747,34.3966,34.2433,34.2798,48400.0
2011-08-16 13:00:00,46.97,47.01,46.64,46.72,106600.0,34.2798,34.309,34.0389,34.0973,106600.0
2011-08-16 13:05:00,46.72,46.74,46.56,46.7,115400.0,34.0973,34.1119,33.9806,34.0827,115400.0
2011-08-16 13:10:00,46.7,46.98,46.68,46.94,60400.0,34.0827,34.2871,34.0681,34.2579,60400.0
2011-08-16 13:15:00,46.95,47.01,46.85,46.9,87400.0,34.2652,34.309,34.1922,34.2287,87400.0
2011-08-16 13:20:00,46.92,47.1,46.86,47.07,59600.0,34.2433,34.3747,34.1995,34.3528,59600.0
2011-08-16 13:25:00,47.1,47.13,46.97,47.01,52800.0,34.3747,34.3966,34.2798,34.309,52800.0
2011-08-16 13:30:00,47.0,47.08,46.98,47.02,53400.0,34.3017,34.3601,34.2871,34.3163,53400.0
2011-08-16 13:35:00,47.06,47.08,46.95,47.05,34000.0,34.3455,34.3601,34.2652,34.3382,34000.0
2011-08-16 13:40:00,47.06,47.1,46.98,46.99,25400.0,34.3455,34.3747,34.2871,34.2944,25400.0
2011-08-16 13:45:00,46.98,47.11,46.93,47.04,49200.0,34.2871,34.382,34.2506,34.3309,49200.0
2011-08-16 13:50:00,47.03,47.32,47.01,47.32,51800.0,34.3236,34.5352,34.309,34.5352,51800.0
2011-08-16 13:55:00,47.33,47.38,47.24,47.32,61200.0,34.5425,34.579,34.4768,34.5352,61200.0
2011-08-16 14:00:00,47.32,47.49,47.32,47.42,66400.0,34.5352,34.6593,34.5352,34.6082,66400.0
2011-08-16 14:05:00,47.42,47.47,47.38,47.41,37800.0,34.6082,34.6447,34.579,34.6009,37800.0
2011-08-16 14:10:00,47.44,47.66,47.43,47.63,84400.0,34.6228,34.7834,34.6155,34.7615,84400.0
2011-08-16 14:15:00,47.59,47.62,47.34,47.37,55600.0,34.7323,34.7542,34.5498,34.5717,55600.0
2011-08-16 14:20:00,47.38,47.4,47.21,47.21,42800.0,34.579,34.5936,34.4549,34.4549,42800.0
2011-08-16 14:25:00,47.2,47.35,47.18,47.35,120400.0,34.4476,34.5571,34.433,34.5571,120400.0
2011-08-16 14:30:00,47.35,47.4,47.28,47.32,43400.0,34.5571,34.5936,34.506,34.5352,43400.0
2011-08-16 14:35:00,47.34,47.4,47.2,47.27,42800.0,34.5498,34.5936,34.4476,34.4987,42800.0
2011-08-16 14:40:00,47.27,47.32,47.21,47.3,62600.0,34.4987,34.5352,34.4549,34.5206,62600.0
2011-08-16 14:45:00,47.3,47.37,47.24,47.33,55600.0,34.5206,34.5717,34.4768,34.5425,55600.0
2011-08-16 14:50:00,47.35,47.35,47.15,47.21,63600.0,34.5571,34.5571,34.4112,34.4549,63600.0
2011-08-16 14:55:00,47.22,47.22,47.1,47.12,53800.0,34.4622,34.4622,34.3747,34.3893,53800.0
2011-08-16 15:00:00,47.13,47.24,47.1,47.16,43600.0,34.3966,34.4768,34.3747,34.4185,43600.0
2011-08-16 15:05:00,47.15,47.33,47.15,47.33,73200.0,34.4112,34.5425,34.4112,34.5425,73200.0
2011-08-16 15:10:00,47.33,47.37,47.24,47.27,59200.0,34.5425,34.5717,34.4768,34.4987,59200.0
2011-08-16 15:15:00,47.26,47.4,47.2,47.4,65400.0,34.4914,34.5936,34.4476,34.5936,65400.0
2011-08-16 15:20:00,47.4,47.4,47.28,47.37,47800.0,34.5936,34.5936,34.506,34.5717,47800.0
2011-08-16 15:25:00,47.38,47.58,47.37,47.55,95600.0,34.579,34.725,34.5717,34.7031,95600.0
2011-08-16 15:30:00,47.55,47.55,47.44,47.47,79800.0,34.7031,34.7031,34.6228,34.6447,79800.0
2011-08-16 15:35:00,47.48,47.51,47.41,47.45,85000.0,34.652,34.6739,34.6009,34.6301,85000.0
2011-08-16 15:40:00,47.45,47.6,47.38,47.59,85000.0,34.6301,34.7396,34.579,34.7323,85000.0
2011-08-16 15:45:00,47.59,47.65,47.35,47.45,140200.0,34.7323,34.7761,34.5571,34.6301,140200.0
2011-08-16 15:50:00,47.46,47.47,47.26,47.32,117800.0,34.6374,34.6447,34.4914,34.5352,117800.0
2011-08-16 15:55:00,47.32,47.36,47.24,47.29,238000.0,34.5352,34.5644,34.4768,34.5133,238000.0
2011-08-17 09:30:00,47.63,48.03,47.63,48.01,93200.0,34.7615,35.0534,34.7615,35.0388,93200.0
2011-08-17 09:35:00,48.04,48.23,47.99,48.07,54000.0,35.0607,35.1994,35.0242,35.0826,54000.0
2011-08-17 09:40:00,48.09,48.12,47.91,48.12,54000.0,35.0972,35.1191,34.9658,35.1191,54000.0
2011-08-17 09:45:00,48.12,48.52,48.12,48.27,105200.0,35.1191,35.411,35.1191,35.2286,105200.0
2011-08-17 09:50:00,48.26,48.35,48.26,48.26,30400.0,35.2213,35.2869,35.2213,35.2213,30400.0
2011-08-17 09:55:00,48.29,48.3,48.08,48.1,37200.0,35.2432,35.2504,35.0899,35.1045,37200.0
2011-08-17 10:00:00,48.13,48.14,47.92,47.95,70000.0,35.1264,35.1337,34.9731,34.995,70000.0
2011-08-17 10:05:00,47.9,47.91,47.81,47.85,26800.0,34.9585,34.9658,34.8928,34.922,26800.0
2011-08-17 10:10:00,47.85,47.97,47.75,47.9,70000.0,34.922,35.0096,34.849,34.9585,70000.0
2011-08-17 10:15:00,47.9,47.96,47.79,47.85,61200.0,34.9585,35.0023,34.8782,34.922,61200.0
2011-08-17 10:20:00,47.85,47.95,47.78,47.86,67000.0,34.922,34.995,34.8709,34.9293,67000.0
2011-08-17 10:25:00,47.84,48.05,47.84,48.02,93800.0,34.9147,35.068,34.9147,35.0461,93800.0
2011-08-17 10:30:00,48.02,48.02,47.79,47.82,69200.0,35.0461,35.0461,34.8782,34.9001,69200.0
2011-08-17 10:35:00,47.83,47.84,47.6,47.67,43400.0,34.9074,34.9147,34.7396,34.7907,43400.0
2011-08-17 10:40:00,47.69,47.85,47.68,47.78,12400.0,34.8053,34.922,34.798,34.8709,12400.0
2011-08-17 10:45:00,47.78,47.78,47.67,47.71,14000.0,34.8709,34.8709,34.7907,34.8199,14000.0
2011-08-17 10:50:00,47.73,47.79,47.53,47.53,30600.0,34.8345,34.8782,34.6885,34.6885,30600.0
2011-08-17 10:55:00,47.57,47.63,47.35,47.35,25200.0,34.7177,34.7615,34.5571,34.5571,25200.0
2011-08-17 11:00:00,47.35,47.58,47.33,47.58,30200.0,34.5571,34.725,34.5425,34.725,30200.0
2011-08-17 11:05:00,47.58,47.58,47.45,47.48,35800.0,34.725,34.725,34.6301,34.652,35800.0
2011-08-17 11:10:00,47.48,47.6,47.46,47.51,81000.0,34.652,34.7396,34.6374,34.6739,81000.0
2011-08-17 11:15:00,47.51,47.54,47.44,47.47,25800.0,34.6739,34.6958,34.6228,34.6447,25800.0
2011-08-17 11:20:00,47.46,47.51,47.36,47.4,29800.0,34.6374,34.6739,34.5644,34.5936,29800.0
2011-08-17 11:25:00,47.38,47.4,47.28,47.38,37800.0,34.579,34.5936,34.506,34.579,37800.0
2011-08-17 11:30:00,47.38,47.45,47.32,47.32,37000.0,34.579,34.6301,34.5352,34.5352,37000.0
2011-08-17 11:35:00,47.32,47.35,47.19,47.19,42800.0,34.5352,34.5571,34.4403,34.4403,42800.0
2011-08-17 11:40:00,47.2,47.26,47.1,47.14,71400.0,34.4476,34.4914,34.3747,34.4039,71400.0
2011-08-17 11:45:00,47.13,47.19,47.07,47.16,42200.0,34.3966,34.4403,34.3528,34.4185,42200.0
2011-08-17 11:50:00,47.18,47.26,47.12,47.13,17800.0,34.433,34.4914,34.3893,34.3966,17800.0
2011-08-17 11:55:00,47.12,47.14,46.96,46.99,84000.0,34.3893,34.4039,34.2725,34.2944,84000.0
2011-08-17 12:00:00,47.0,47.06,46.91,46.98,55000.0,34.3017,34.3455,34.236,34.2871,55000.0
2011-08-17 12:05:00,46.98,47.01,46.77,46.84,30800.0,34.2871,34.309,34.1338,34.1849,30800.0
2011-08-17 12:10:00,46.85,46.91,46.75,46.79,32200.0,34.1922,34.236,34.1192,34.1484,32200.0
2011-08-17 12:15:00,46.84,46.92,46.84,46.85,40400.0,34.1849,34.2433,34.1849,34.1922,40400.0
2011-08-17 12:20:00,46.85,47.05,46.85,47.04,50000.0,34.1922,34.3382,34.1922,34.3309,50000.0
2011-08-17 12:25:00,47.02,47.11,46.94,47.1,26000.0,34.3163,34.382,34.2579,34.3747,26000.0
2011-08-17 12:30:00,47.13,47.28,47.12,47.24,46800.0,34.3966,34.506,34.3893,34.4768,46800.0
2011-08-17 12:35:00,47.23,47.24,47.08,47.14,34200.0,34.4695,34.4768,34.3601,34.4039,34200.0
2011-08-17 12:40:00,47.15,47.24,47.14,47.21,29800.0,34.4112,34.4768,34.4039,34.4549,29800.0
2011-08-17 12:45:00,47.18,47.19,47.07,47.13,35800.0,34.433,34.4403,34.3528,34.3966,35800.0
2011-08-17 12:50:00,47.13,47.18,46.92,46.94,38000.0,34.3966,34.433,34.2433,34.2579,38000.0
2011-08-17 12:55:00,46.92,46.93,46.75,46.86,47000.0,34.2433,34.2506,34.1192,34.1995,47000.0
2011-08-17 13:00:00,46.85,46.88,46.73,46.87,48600.0,34.1922,34.2141,34.1046,34.2068,48600.0
2011-08-17 13:05:00,46.85,46.88,46.76,46.88,33400.0,34.1922,34.2141,34.1265,34.2141,33400.0
2011-08-17 13:10:00,46.93,47.04,46.88,47.0,21600.0,34.2506,34.3309,34.2141,34.3017,21600.0
2011-08-17 13:15:00,46.98,47.09,46.98,47.05,27200.0,34.2871,34.3674,34.2871,34.3382,27200.0
2011-08-17 13:20:00,47.06,47.09,46.87,46.93,37600.0,34.3455,34.3674,34.2068,34.2506,37600.0
2011-08-17 13:25:00,46.9,46.92,46.77,46.86,25200.0,34.2287,34.2433,34.1338,34.1995,25200.0
2011-08-17 13:30:00,46.85,46.99,46.77,46.77,30000.0,34.1922,34.2944,34.1338,34.1338,30000.0
2011-08-17 13:35:00,46.79,46.82,46.74,46.78,26200.0,34.1484,34.1703,34.1119,34.1411,26200.0
2011-08-17 13:40:00,46.76,46.76,46.51,46.63,61400.0,34.1265,34.1265,33.9441,34.0316,61400.0
2011-08-17 13:45:00,46.63,46.74,46.6,46.69,21200.0,34.0316,34.1119,34.0098,34.0754,21200.0
2011-08-17 13:50:00,46.77,46.88,46.68,46.86,49000.0,34.1338,34.2141,34.0681,34.1995,49000.0
2011-08-17 13:55:00,46.87,46.9,46.72,46.74,69400.0,34.2068,34.2287,34.0973,34.1119,69400.0
2011-08-17 14:00:00,46.76,46.85,46.74,46.77,86400.0,34.1265,34.1922,34.1119,34.1338,86400.0
2011-08-17 14:05:00,46.77,46.77,46.67,46.74,41800.0,34.1338,34.1338,34.0608,34.1119,41800.0
2011-08-17 14:10:00,46.75,46.85,46.7,46.71,34600.0,34.1192,34.1922,34.0827,34.09,34600.0
2011-08-17 14:15:00,46.71,46.73,46.63,46.73,44000.0,34.09,34.1046,34.0316,34.1046,44000.0
2011-08-17 14:20:00,46.72,46.81,46.65,46.67,38400.0,34.0973,34.163,34.0462,34.0608,38400.0
2011-08-17 14:25:00,46.67,46.71,46.55,46.6,46000.0,34.0608,34.09,33.9733,34.0098,46000.0
2011-08-17 14:30:00,46.61,46.72,46.59,46.6,47000.0,34.017,34.0973,34.0025,34.0098,47000.0
2011-08-17 14:35:00,46.58,46.6,46.54,46.55,56400.0,33.9952,34.0098,33.966,33.9733,56400.0
2011-08-17 14:40:00,46.54,46.71,46.51,46.67,30000.0,33.966,34.09,33.9441,34.0608,30000.0
2011-08-17 14:45:00,46.65,46.67,46.55,46.62,39200.0,34.0462,34.0608,33.9733,34.0243,39200.0
2011-08-17 14:50:00,46.63,46.73,46.55,46.73,53800.0,34.0316,34.1046,33.9733,34.1046,53800.0
2011-08-17 14:55:00,46.72,46.88,46.72,46.87,33800.0,34.0973,34.2141,34.0973,34.2068,33800.0
2011-08-17 15:00:00,46.87,46.88,46.76,46.8,43600.0,34.2068,34.2141,34.1265,34.1557,43600.0
2011-08-17 15:05:00,46.8,46.93,46.75,46.91,73200.0,34.1557,34.2506,34.1192,34.236,73200.0
2011-08-17 15:10:00,46.9,46.99,46.9,46.92,57000.0,34.2287,34.2944,34.2287,34.2433,57000.0
2011-08-17 15:15:00,46.89,47.05,46.89,47.05,33800.0,34.2214,34.3382,34.2214,34.3382,33800.0
2011-08-17 15:20:00,47.05,47.06,46.96,46.99,45800.0,34.3382,34.3455,34.2725,34.2944,45800.0
2011-08-17 15:25:00,47.01,47.02,46.9,47.01,67600.0,34.309,34.3163,34.2287,34.309,67600.0
2011-08-17 15:30:00,47.02,47.04,46.9,46.91,52200.0,34.3163,34.3309,34.2287,34.236,52200.0
2011-08-17 15:35:00,46.88,46.94,46.81,46.92,89400.0,34.2141,34.2579,34.163,34.2433,89400.0
2011-08-17 15:40:00,46.93,46.95,46.84,46.87,72200.0,34.2506,34.2652,34.1849,34.2068,72200.0
2011-08-17 15:45:00,46.88,46.99,46.85,46.98,112400.0,34.2141,34.2944,34.1922,34.2871,112400.0
2011-08-17 15:50:00,46.99,47.02,46.85,46.9,86000.0,34.2944,34.3163,34.1922,34.2287,86000.0
2011-08-17 15:55:00,46.91,47.04,46.9,46.99,154200.0,34.236,34.3309,34.2287,34.2944,154200.0
2011-08-18 09:30:00,45.83,45.83,45.33,45.35,174000.0,33.4478,33.4478,33.0829,33.0975,174000.0
2011-08-18 09:35:00,45.33,45.37,45.04,45.13,94000.0,33.0829,33.1121,32.8712,32.9369,94000.0
2011-08-18 09:40:00,45.13,45.31,45.06,45.12,97200.0,32.9369,33.0683,32.8858,32.9296,97200.0
2011-08-18 09:45:00,45.15,45.37,45.06,45.29,42600.0,32.9515,33.1121,32.8858,33.0537,42600.0
2011-08-18 09:50:00,45.3,45.65,45.19,45.25,50600.0,33.061,33.3164,32.9807,33.0245,50600.0
2011-08-18 09:55:00,45.2,45.52,45.02,45.41,101400.0,32.988,33.2215,32.8566,33.1413,101400.0
2011-08-18 10:00:00,45.38,45.4,44.69,44.87,188400.0,33.1194,33.134,32.6158,32.7472,188400.0
2011-08-18 10:05:00,44.88,44.88,44.5,44.66,123600.0,32.7545,32.7545,32.4771,32.5939,123600.0
2011-08-18 10:10:00,44.66,44.83,44.57,44.69,71000.0,32.5939,32.718,32.5282,32.6158,71000.0
2011-08-18 10:15:00,44.7,44.99,44.66,44.83,57000.0,32.6231,32.8347,32.5939,32.718,57000.0
2011-08-18 10:20:00,44.91,44.91,44.57,44.78,136400.0,32.7763,32.7763,32.5282,32.6815,136400.0
2011-08-18 10:25:00,44.76,44.93,44.64,44.74,72400.0,32.6669,32.7909,32.5793,32.6523,72400.0
2011-08-18 10:30:00,44.72,44.74,44.55,44.58,50200.0,32.6377,32.6523,32.5136,32.5355,50200.0
2011-08-18 10:35:00,44.62,44.74,44.55,44.72,36600.0,32.5647,32.6523,32.5136,32.6377,36600.0
2011-08-18 10:40:00,44.74,44.76,44.46,44.63,63400.0,32.6523,32.6669,32.4479,32.572,63400.0
2011-08-18 10:45:00,44.6,44.84,44.5,44.79,111400.0,32.5501,32.7253,32.4771,32.6888,111400.0
2011-08-18 10:50:00,44.79,45.1,44.75,45.08,106000.0,32.6888,32.915,32.6596,32.9004,106000.0
2011-08-18 10:55:00,45.07,45.12,45.0,45.04,52800.0,32.8931,32.9296,32.842,32.8712,52800.0
2011-08-18 11:00:00,45.04,45.1,44.83,44.85,40600.0,32.8712,32.915,32.718,32.7326,40600.0
2011-08-18 11:05:00,44.88,44.99,44.75,44.84,51600.0,32.7545,32.8347,32.6596,32.7253,51600.0
2011-08-18 11:10:00,44.81,44.97,44.74,44.78,59400.0,32.7034,32.8201,32.6523,32.6815,59400.0
2011-08-18 11:15:00,44.77,44.8,44.55,44.71,98800.0,32.6742,32.6961,32.5136,32.6304,98800.0
2011-08-18 11:20:00,44.7,44.83,44.63,44.81,59600.0,32.6231,32.718,32.572,32.7034,59600.0
2011-08-18 11:25:00,44.72,44.81,44.62,44.64,71800.0,32.6377,32.7034,32.5647,32.5793,71800.0
2011-08-18 11:30:00,44.63,44.99,44.62,44.81,53400.0,32.572,32.8347,32.5647,32.7034,53400.0
2011-08-18 11:35:00,44.81,45.04,44.7,44.9,61200.0,32.7034,32.8712,32.6231,32.7691,61200.0
2011-08-18 11:40:00,44.91,44.96,44.81,44.84,50800.0,32.7763,32.8128,32.7034,32.7253,50800.0
2011-08-18 11:45:00,44.86,45.0,44.84,44.95,31400.0,32.7399,32.842,32.7253,32.8055,31400.0
2011-08-18 11:50:00,44.97,44.97,44.76,44.78,38600.0,32.8201,32.8201,32.6669,32.6815,38600.0
2011-08-18 11:55:00,44.82,44.92,44.82,44.87,28000.0,32.7107,32.7836,32.7107,32.7472,28000.0
2011-08-18 12:00:00,44.88,44.95,44.76,44.83,32800.0,32.7545,32.8055,32.6669,32.718,32800.0
2011-08-18 12:05:00,44.84,44.87,44.68,44.7,48200.0,32.7253,32.7472,32.6085,32.6231,48200.0
2011-08-18 12:10:00,44.68,44.93,44.66,44.91,76800.0,32.6085,32.7909,32.5939,32.7763,76800.0
2011-08-18 12:15:00,44.92,44.98,44.85,44.9,63400.0,32.7836,32.8274,32.7326,32.7691,63400.0
2011-08-18 12:20:00,44.88,44.94,44.79,44.83,38400.0,32.7545,32.7982,32.6888,32.718,38400.0
2011-08-18 12:25:00,44.84,44.92,44.81,44.84,37200.0,32.7253,32.7836,32.7034,32.7253,37200.0
2011-08-18 12:30:00,44.84,44.86,44.72,44.76,35600.0,32.7253,32.7399,32.6377,32.6669,35600.0
2011-08-18 12:35:00,44.79,44.81,44.63,44.71,33400.0,32.6888,32.7034,32.572,32.6304,33400.0
2011-08-18 12:40:00,44.68,44.69,44.51,44.53,198400.0,32.6085,32.6158,32.4844,32.499,198400.0
2011-08-18 12:45:00,44.55,44.57,44.49,44.5,64800.0,32.5136,32.5282,32.4698,32.4771,64800.0
2011-08-18 12:50:00,44.51,44.53,44.44,44.5,44800.0,32.4844,32.499,32.4333,32.4771,44800.0
2011-08-18 12:55:00,44.48,44.61,44.48,44.6,69200.0,32.4625,32.5574,32.4625,32.5501,69200.0
2011-08-18 13:00:00,44.56,44.6,44.5,44.51,43400.0,32.5209,32.5501,32.4771,32.4844,43400.0
2011-08-18 13:05:00,44.52,44.54,44.33,44.35,54600.0,32.4917,32.5063,32.3531,32.3676,54600.0
2011-08-18 13:10:00,44.35,44.4,44.32,44.34,46600.0,32.3676,32.4041,32.3458,32.3604,46600.0
2011-08-18 13:15:00,44.33,44.37,44.26,44.37,27600.0,32.3531,32.3822,32.302,32.3822,27600.0
2011-08-18 13:20:00,44.37,44.43,44.27,44.32,19200.0,32.3822,32.426,32.3093,32.3458,19200.0
2011-08-18 13:25:00,44.34,44.41,44.21,44.3,70200.0,32.3604,32.4114,32.2655,32.3312,70200.0
2011-08-18 13:30:00,44.28,44.31,44.1,44.1,85600.0,32.3166,32.3385,32.1852,32.1852,85600.0
2011-08-18 13:35:00,44.1,44.19,44.01,44.06,56800.0,32.1852,32.2509,32.1195,32.156,56800.0
2011-08-18 13:40:00,44.07,44.13,44.02,44.02,52800.0,32.1633,32.2071,32.1268,32.1268,52800.0
2011-08-18 13:45:00,44.04,44.25,44.04,44.21,47400.0,32.1414,32.2947,32.1414,32.2655,47400.0
2011-08-18 13:50:00,44.2,44.27,44.13,44.13,36800.0,32.2582,32.3093,32.2071,32.2071,36800.0
2011-08-18 13:55:00,44.16,44.16,44.01,44.1,73000.0,32.229,32.229,32.1195,32.1852,73000.0
2011-08-18 14:00:00,44.1,44.33,44.09,44.24,112800.0,32.1852,32.3531,32.1779,32.2874,112800.0
2011-08-18 14:05:00,44.22,44.25,44.07,44.08,53600.0,32.2728,32.2947,32.1633,32.1706,53600.0
2011-08-18 14:10:00,44.07,44.17,44.02,44.03,60000.0,32.1633,32.2363,32.1268,32.1341,60000.0
2011-08-18 14:15:00,44.06,44.25,44.05,44.24,63400.0,32.156,32.2947,32.1487,32.2874,63400.0
2011-08-18 14:20:00,44.24,44.28,44.14,44.25,55400.0,32.2874,32.3166,32.2144,32.2947,55400.0
2011-08-18 14:25:00,44.25,44.27,44.06,44.08,67200.0,32.2947,32.3093,32.156,32.1706,67200.0
2011-08-18 14:30:00,44.1,44.16,44.04,44.13,51800.0,32.1852,32.229,32.1414,32.2071,51800.0
2011-08-18 14:35:00,44.13,44.22,44.08,44.12,64200.0,32.2071,32.2728,32.1706,32.1998,64200.0
2011-08-18 14:40:00,44.12,44.12,44.02,44.07,64800.0,32.1998,32.1998,32.1268,32.1633,64800.0
2011-08-18 14:45:00,44.06,44.09,44.0,44.02,99200.0,32.156,32.1779,32.1122,32.1268,99200.0
2011-08-18 14:50:00,44.03,44.06,43.89,43.91,87800.0,32.1341,32.156,32.0319,32.0465,87800.0
2011-08-18 14:55:00,43.91,43.99,43.8,43.81,107200.0,32.0465,32.1049,31.9662,31.9735,107200.0
2011-08-18 15:00:00,43.8,43.85,43.73,43.73,163000.0,31.9662,32.0027,31.9152,31.9152,163000.0
2011-08-18 15:05:00,43.74,43.91,43.74,43.82,56000.0,31.9225,32.0465,31.9225,31.9808,56000.0
2011-08-18 15:10:00,43.81,43.94,43.81,43.85,84400.0,31.9735,32.0684,31.9735,32.0027,84400.0
2011-08-18 15:15:00,43.87,43.87,43.72,43.81,75400.0,32.0173,32.0173,31.9079,31.9735,75400.0
2011-08-18 15:20:00,43.81,43.88,43.73,43.73,98200.0,31.9735,32.0246,31.9152,31.9152,98200.0
2011-08-18 15:25:00,43.73,43.94,43.72,43.9,113800.0,31.9152,32.0684,31.9079,32.0392,113800.0
2011-08-18 15:30:00,43.9,43.96,43.76,43.85,158200.0,32.0392,32.083,31.9371,32.0027,158200.0
2011-08-18 15:35:00,43.85,43.85,43.62,43.63,199800.0,32.0027,32.0027,31.8349,31.8422,199800.0
2011-08-18 15:40:00,43.63,43.65,43.5,43.52,168200.0,31.8422,31.8568,31.7473,31.7619,168200.0
2011-08-18 15:45:00,43.5,43.59,43.43,43.54,260800.0,31.7473,31.813,31.6962,31.7765,260800.0
2011-08-18 15:50:00,43.53,43.84,43.52,43.81,451600.0,31.7692,31.9954,31.7619,31.9735,451600.0
2011-08-18 15:55:00,43.8,43.92,43.76,43.82,465600.0,31.9662,32.0538,31.9371,31.9808,465600.0
2011-08-19 09:30:00,43.31,43.66,43.25,43.66,525000.0,31.6086,31.8641,31.5648,31.8641,525000.0
2011-08-19 09:35:00,43.65,44.35,43.6,44.24,109000.0,31.8568,32.3676,31.8203,32.2874,109000.0
2011-08-19 09:40:00,44.24,44.42,44.13,44.26,66800.0,32.2874,32.4187,32.2071,32.302,66800.0
2011-08-19 09:45:00,44.23,44.24,43.64,43.67,68200.0,32.2801,32.2874,31.8495,31.8714,68200.0
2011-08-19 09:50:00,43.64,43.83,43.64,43.7,82600.0,31.8495,31.9881,31.8495,31.8933,82600.0
2011-08-19 09:55:00,43.66,43.96,43.58,43.88,97400.0,31.8641,32.083,31.8057,32.0246,97400.0
2011-08-19 10:00:00,43.93,44.24,43.83,44.2,128800.0,32.0611,32.2874,31.9881,32.2582,128800.0
2011-08-19 10:05:00,44.2,44.3,44.02,44.23,132400.0,32.2582,32.3312,32.1268,32.2801,132400.0
2011-08-19 10:10:00,44.23,44.27,44.02,44.02,109000.0,32.2801,32.3093,32.1268,32.1268,109000.0
2011-08-19 10:15:00,44.05,44.62,44.01,44.6,162000.0,32.1487,32.5647,32.1195,32.5501,162000.0
2011-08-19 10:20:00,44.63,44.66,44.36,44.37,82600.0,32.572,32.5939,32.3749,32.3822,82600.0
2011-08-19 10:25:00,44.38,44.77,44.38,44.69,107200.0,32.3895,32.6742,32.3895,32.6158,107200.0
2011-08-19 10:30:00,44.66,44.71,44.5,44.56,89000.0,32.5939,32.6304,32.4771,32.5209,89000.0
2011-08-19 10:35:00,44.57,44.64,44.49,44.52,216800.0,32.5282,32.5793,32.4698,32.4917,216800.0
2011-08-19 10:40:00,44.55,44.69,44.48,44.65,112600.0,32.5136,32.6158,32.4625,32.5866,112600.0
2011-08-19 10:45:00,44.63,44.64,44.46,44.56,59200.0,32.572,32.5793,32.4479,32.5209,59200.0
2011-08-19 10:50:00,44.61,44.72,44.58,44.66,75600.0,32.5574,32.6377,32.5355,32.5939,75600.0
2011-08-19 10:55:00,44.7,44.74,44.6,44.62,54400.0,32.6231,32.6523,32.5501,32.5647,54400.0
2011-08-19 11:00:00,44.63,44.67,44.52,44.55,45800.0,32.572,32.6012,32.4917,32.5136,45800.0
2011-08-19 11:05:00,44.54,44.59,44.4,44.55,238000.0,32.5063,32.5428,32.4041,32.5136,238000.0
2011-08-19 11:10:00,44.56,44.6,44.25,44.25,53000.0,32.5209,32.5501,32.2947,32.2947,53000.0
2011-08-19 11:15:00,44.27,44.34,44.18,44.23,65600.0,32.3093,32.3604,32.2436,32.2801,65600.0
2011-08-19 11:20:00,44.23,44.44,44.19,44.4,21000.0,32.2801,32.4333,32.2509,32.4041,21000.0
2011-08-19 11:25:00,44.37,44.41,44.24,44.26,20800.0,32.3822,32.4114,32.2874,32.302,20800.0
2011-08-19 11:30:00,44.27,44.42,44.24,44.28,25800.0,32.3093,32.4187,32.2874,32.3166,25800.0
2011-08-19 11:35:00,44.27,44.27,44.06,44.17,28800.0,32.3093,32.3093,32.156,32.2363,28800.0
2011-08-19 11:40:00,44.23,44.66,44.23,44.63,158000.0,32.2801,32.5939,32.2801,32.572,158000.0
2011-08-19 11:45:00,44.63,44.65,44.47,44.49,31600.0,32.572,32.5866,32.4552,32.4698,31600.0
2011-08-19 11:50:00,44.49,44.69,44.49,44.65,24000.0,32.4698,32.6158,32.4698,32.5866,24000.0
2011-08-19 11:55:00,44.65,44.75,44.56,44.71,41200.0,32.5866,32.6596,32.5209,32.6304,41200.0
2011-08-19 12:00:00,44.73,44.74,44.5,44.55,60400.0,32.645,32.6523,32.4771,32.5136,60400.0
2011-08-19 12:05:00,44.54,44.74,44.51,44.51,35800.0,32.5063,32.6523,32.4844,32.4844,35800.0
2011-08-19 12:10:00,44.5,44.68,44.45,44.67,47000.0,32.4771,32.6085,32.4406,32.6012,47000.0
2011-08-19 12:15:00,44.67,44.71,44.57,44.63,58000.0,32.6012,32.6304,32.5282,32.572,58000.0
2011-08-19 12:20:00,44.63,44.67,44.49,44.57,68000.0,32.572,32.6012,32.4698,32.5282,68000.0
2011-08-19 12:25:00,44.55,44.62,44.47,44.59,73200.0,32.5136,32.5647,32.4552,32.5428,73200.0
2011-08-19 12:30:00,44.6,44.66,44.54,44.59,45600.0,32.5501,32.5939,32.5063,32.5428,45600.0
2011-08-19 12:35:00,44.59,44.74,44.57,44.57,49800.0,32.5428,32.6523,32.5282,32.5282,49800.0
2011-08-19 12:40:00,44.54,44.67,44.54,44.61,20400.0,32.5063,32.6012,32.5063,32.5574,20400.0
2011-08-19 12:45:00,44.6,44.8,44.59,44.8,58800.0,32.5501,32.6961,32.5428,32.6961,58800.0
2011-08-19 12:50:00,44.8,44.87,44.74,44.84,73000.0,32.6961,32.7472,32.6523,32.7253,73000.0
2011-08-19 12:55:00,44.84,44.88,44.65,44.69,76000.0,32.7253,32.7545,32.5866,32.6158,76000.0
2011-08-19 13:00:00,44.67,44.67,44.51,44.52,21800.0,32.6012,32.6012,32.4844,32.4917,21800.0
2011-08-19 13:05:00,44.51,44.6,44.49,44.57,121600.0,32.4844,32.5501,32.4698,32.5282,121600.0
2011-08-19 13:10:00,44.55,44.58,44.43,44.43,65200.0,32.5136,32.5355,32.426,32.426,65200.0
2011-08-19 13:15:00,44.44,44.52,44.41,44.52,16800.0,32.4333,32.4917,32.4114,32.4917,16800.0
2011-08-19 13:20:00,44.5,44.53,44.39,44.4,20600.0,32.4771,32.499,32.3968,32.4041,20600.0
2011-08-19 13:25:00,44.43,44.47,44.35,44.4,47400.0,32.426,32.4552,32.3676,32.4041,47400.0
2011-08-19 13:30:00,44.37,44.43,44.2,44.21,70000.0,32.3822,32.426,32.2582,32.2655,70000.0
2011-08-19 13:35:00,44.23,44.35,44.2,44.28,33400.0,32.2801,32.3676,32.2582,32.3166,33400.0
2011-08-19 13:40:00,44.27,44.27,44.13,44.16,31000.0,32.3093,32.3093,32.2071,32.229,31000.0
2011-08-19 13:45:00,44.15,44.37,44.14,44.33,27600.0,32.2217,32.3822,32.2144,32.3531,27600.0
2011-08-19 13:50:00,44.33,44.33,44.21,44.26,22400.0,32.3531,32.3531,32.2655,32.302,22400.0
2011-08-19 13:55:00,44.24,44.24,44.14,44.14,45000.0,32.2874,32.2874,32.2144,32.2144,45000.0
2011-08-19 14:00:00,44.13,44.27,44.12,44.12,26200.0,32.2071,32.3093,32.1998,32.1998,26200.0
2011-08-19 14:05:00,44.11,44.17,43.94,44.05,56400.0,32.1925,32.2363,32.0684,32.1487,56400.0
2011-08-19 14:10:00,44.07,44.2,44.0,44.2,20600.0,32.1633,32.2582,32.1122,32.2582,20600.0
2011-08-19 14:15:00,44.18,44.18,43.98,43.99,22600.0,32.2436,32.2436,32.0976,32.1049,22600.0
2011-08-19 14:20:00,44.0,44.02,43.84,43.91,67600.0,32.1122,32.1268,31.9954,32.0465,67600.0
2011-08-19 14:25:00,43.93,43.95,43.87,43.91,52200.0,32.0611,32.0757,32.0173,32.0465,52200.0
2011-08-19 14:30:00,43.95,43.95,43.76,43.77,44800.0,32.0757,32.0757,31.9371,31.9444,44800.0
2011-08-19 14:35:00,43.76,43.92,43.75,43.91,62800.0,31.9371,32.0538,31.9298,32.0465,62800.0
2011-08-19 14:40:00,43.91,44.05,43.82,44.04,47400.0,32.0465,32.1487,31.9808,32.1414,47400.0
2011-08-19 14:45:00,44.02,44.04,43.79,43.82,52000.0,32.1268,32.1414,31.9589,31.9808,52000.0
2011-08-19 14:50:00,43.79,43.83,43.65,43.71,51200.0,31.9589,31.9881,31.8568,31.9006,51200.0
2011-08-19 14:55:00,43.71,43.76,43.65,43.65,30200.0,31.9006,31.9371,31.8568,31.8568,30200.0
2011-08-19 15:00:00,43.68,43.74,43.6,43.71,53000.0,31.8787,31.9225,31.8203,31.9006,53000.0
2011-08-19 15:05:00,43.71,43.79,43.65,43.73,53000.0,31.9006,31.9589,31.8568,31.9152,53000.0
2011-08-19 15:10:00,43.75,43.8,43.66,43.74,67400.0,31.9298,31.9662,31.8641,31.9225,67400.0
2011-08-19 15:15:00,43.72,43.88,43.67,43.85,115000.0,31.9079,32.0246,31.8714,32.0027,115000.0
2011-08-19 15:20:00,43.85,44.1,43.84,44.01,139000.0,32.0027,32.1852,31.9954,32.1195,139000.0
2011-08-19 15:25:00,44.02,44.05,43.9,43.96,106400.0,32.1268,32.1487,32.0392,32.083,106400.0
2011-08-19 15:30:00,43.96,43.96,43.74,43.77,91400.0,32.083,32.083,31.9225,31.9444,91400.0
2011-08-19 15:35:00,43.74,43.88,43.69,43.86,89000.0,31.9225,32.0246,31.886,32.01,89000.0
2011-08-19 15:40:00,43.88,43.93,43.78,43.92,77000.0,32.0246,32.0611,31.9516,32.0538,77000.0
2011-08-19 15:45:00,43.92,44.02,43.89,43.99,128200.0,32.0538,32.1268,32.0319,32.1049,128200.0
2011-08-19 15:50:00,44.0,44.09,43.85,43.87,134400.0,32.1122,32.1779,32.0027,32.0173,134400.0
2011-08-19 15:55:00,43.88,43.91,43.73,43.77,286000.0,32.0246,32.0465,31.9152,31.9444,286000.0
2011-08-22 09:30:00,44.95,45.25,44.85,45.0,200600.0,32.8055,33.0245,32.7326,32.842,200600.0
2011-08-22 09:35:00,44.99,45.09,44.46,44.54,79400.0,32.8347,32.9077,32.4479,32.5063,79400.0
2011-08-22 09:40:00,44.57,44.58,44.08,44.22,60000.0,32.5282,32.5355,32.1706,32.2728,60000.0
2011-08-22 09:45:00,44.19,44.23,44.02,44.2,57600.0,32.2509,32.2801,32.1268,32.2582,57600.0
2011-08-22 09:50:00,44.2,44.35,43.98,43.98,81400.0,32.2582,32.3676,32.0976,32.0976,81400.0
2011-08-22 09:55:00,43.98,44.15,43.92,43.92,59600.0,32.0976,32.2217,32.0538,32.0538,59600.0
2011-08-22 10:00:00,43.95,44.16,43.89,44.01,81000.0,32.0757,32.229,32.0319,32.1195,81000.0
2011-08-22 10:05:00,43.96,43.98,43.79,43.85,44600.0,32.083,32.0976,31.9589,32.0027,44600.0
2011-08-22 10:10:00,43.85,43.85,43.65,43.77,111400.0,32.0027,32.0027,31.8568,31.9444,111400.0
2011-08-22 10:15:00,43.8,44.07,43.74,44.06,84800.0,31.9662,32.1633,31.9225,32.156,84800.0
2011-08-22 10:20:00,44.07,44.24,43.97,44.1,85600.0,32.1633,32.2874,32.0903,32.1852,85600.0
2011-08-22 10:25:00,44.13,44.24,44.0,44.08,51200.0,32.2071,32.2874,32.1122,32.1706,51200.0
2011-08-22 10:30:00,44.08,44.22,44.02,44.13,58200.0,32.1706,32.2728,32.1268,32.2071,58200.0
2011-08-22 10:35:00,44.15,44.16,43.94,43.95,32000.0,32.2217,32.229,32.0684,32.0757,32000.0
2011-08-22 10:40:00,43.95,43.99,43.79,43.79,78600.0,32.0757,32.1049,31.9589,31.9589,78600.0
2011-08-22 10:45:00,43.81,43.91,43.74,43.75,50400.0,31.9735,32.0465,31.9225,31.9298,50400.0
2011-08-22 10:50:00,43.74,43.93,43.59,43.59,84000.0,31.9225,32.0611,31.813,31.813,84000.0
2011-08-22 10:55:00,43.57,43.71,43.43,43.43,65400.0,31.7984,31.9006,31.6962,31.6962,65400.0
2011-08-22 11:00:00,43.43,43.51,43.4,43.42,87200.0,31.6962,31.7546,31.6743,31.6889,87200.0
2011-08-22 11:05:00,43.41,43.44,43.27,43.38,89600.0,31.6816,31.7035,31.5794,31.6597,89600.0
2011-08-22 11:10:00,43.37,43.41,43.29,43.32,16600.0,31.6524,31.6816,31.594,31.6159,16600.0
2011-08-22 11:15:00,43.31,43.47,43.21,43.21,83200.0,31.6086,31.7254,31.5357,31.5357,83200.0
2011-08-22 11:20:00,43.21,43.27,43.17,43.23,63800.0,31.5357,31.5794,31.5065,31.5502,63800.0
2011-08-22 11:25:00,43.23,43.36,43.18,43.36,28600.0,31.5502,31.6451,31.5138,31.6451,28600.0
2011-08-22 11:30:00,43.38,43.44,43.19,43.22,34400.0,31.6597,31.7035,31.5211,31.5429,34400.0
2011-08-22 11:35:00,43.2,43.2,43.04,43.09,35200.0,31.5284,31.5284,31.4116,31.4481,35200.0
2011-08-22 11:40:00,43.08,43.1,42.94,42.98,68200.0,31.4408,31.4554,31.3386,31.3678,68200.0
2011-08-22 11:45:00,42.97,43.14,42.95,43.1,33200.0,31.3605,31.4846,31.3459,31.4554,33200.0
2011-08-22 11:50:00,43.1,43.1,42.96,42.99,43200.0,31.4554,31.4554,31.3532,31.3751,43200.0
2011-08-22 11:55:00,42.98,43.23,42.93,43.19,78200.0,31.3678,31.5502,31.3313,31.5211,78200.0
2011-08-22 12:00:00,43.19,43.24,43.07,43.09,21600.0,31.5211,31.5575,31.4335,31.4481,21600.0
2011-08-22 12:05:00,43.09,43.25,43.04,43.24,20600.0,31.4481,31.5648,31.4116,31.5575,20600.0
2011-08-22 12:10:00,43.22,43.28,43.15,43.22,123000.0,31.5429,31.5867,31.4919,31.5429,123000.0
2011-08-22 12:15:00,43.22,43.22,42.98,43.06,121800.0,31.5429,31.5429,31.3678,31.4262,121800.0
2011-08-22 12:20:00,43.05,43.15,42.95,42.96,145200.0,31.4189,31.4919,31.3459,31.3532,145200.0
2011-08-22 12:25:00,42.96,43.13,42.95,43.01,70000.0,31.3532,31.4773,31.3459,31.3897,70000.0
2011-08-22 12:30:00,42.99,43.09,42.94,43.0,104800.0,31.3751,31.4481,31.3386,31.3824,104800.0
2011-08-22 12:35:00,42.99,43.05,42.96,43.01,67800.0,31.3751,31.4189,31.3532,31.3897,67800.0
2011-08-22 12:40:00,43.01,43.07,42.95,43.0,48200.0,31.3897,31.4335,31.3459,31.3824,48200.0
2011-08-22 12:45:00,43.0,43.21,42.97,43.13,24600.0,31.3824,31.5357,31.3605,31.4773,24600.0
2011-08-22 12:50:00,43.1,43.33,43.1,43.31,43800.0,31.4554,31.6232,31.4554,31.6086,43800.0
2011-08-22 12:55:00,43.33,43.45,43.3,43.42,32400.0,31.6232,31.7108,31.6013,31.6889,32400.0
2011-08-22 13:00:00,43.41,43.6,43.32,43.6,93400.0,31.6816,31.8203,31.6159,31.8203,93400.0
2011-08-22 13:05:00,43.61,43.67,43.51,43.56,76600.0,31.8276,31.8714,31.7546,31.7911,76600.0
2011-08-22 13:10:00,43.54,43.59,43.47,43.5,43400.0,31.7765,31.813,31.7254,31.7473,43400.0
2011-08-22 13:15:00,43.5,43.6,43.46,43.6,31000.0,31.7473,31.8203,31.7181,31.8203,31000.0
2011-08-22 13:20:00,43.59,43.76,43.56,43.71,40200.0,31.813,31.9371,31.7911,31.9006,40200.0
2011-08-22 13:25:00,43.71,43.71,43.57,43.57,47000.0,31.9006,31.9006,31.7984,31.7984,47000.0
2011-08-22 13:30:00,43.57,43.66,43.36,43.38,84400.0,31.7984,31.8641,31.6451,31.6597,84400.0
2011-08-22 13:35:00,43.38,43.4,43.27,43.38,114200.0,31.6597,31.6743,31.5794,31.6597,114200.0
2011-08-22 13:40:00,43.38,43.48,43.34,43.4,49600.0,31.6597,31.7327,31.6305,31.6743,49600.0
2011-08-22 13:45:00,43.39,43.44,43.33,43.33,64200.0,31.667,31.7035,31.6232,31.6232,64200.0
2011-08-22 13:50:00,43.33,43.38,43.21,43.27,14000.0,31.6232,31.6597,31.5357,31.5794,14000.0
2011-08-22 13:55:00,43.27,43.43,43.24,43.4,25400.0,31.5794,31.6962,31.5575,31.6743,25400.0
2011-08-22 14:00:00,43.39,43.43,43.3,43.34,32000.0,31.667,31.6962,31.6013,31.6305,32000.0
2011-08-22 14:05:00,43.33,43.55,43.33,43.45,35800.0,31.6232,31.7838,31.6232,31.7108,35800.0
2011-08-22 14:10:00,43.47,43.5,43.42,43.45,42200.0,31.7254,31.7473,31.6889,31.7108,42200.0
2011-08-22 14:15:00,43.48,43.57,43.31,43.36,86400.0,31.7327,31.7984,31.6086,31.6451,86400.0
2011-08-22 14:20:00,43.37,43.47,43.35,43.38,25600.0,31.6524,31.7254,31.6378,31.6597,25600.0
2011-08-22 14:25:00,43.4,43.43,43.3,43.32,32400.0,31.6743,31.6962,31.6013,31.6159,32400.0
2011-08-22 14:30:00,43.35,43.35,43.19,43.25,34200.0,31.6378,31.6378,31.5211,31.5648,34200.0
2011-08-22 14:35:00,43.25,43.32,43.18,43.22,65800.0,31.5648,31.6159,31.5138,31.5429,65800.0
2011-08-22 14:40:00,43.22,43.31,43.2,43.26,43600.0,31.5429,31.6086,31.5284,31.5721,43600.0
2011-08-22 14:45:00,43.24,43.31,43.21,43.22,45000.0,31.5575,31.6086,31.5357,31.5429,45000.0
2011-08-22 14:50:00,43.23,43.24,43.11,43.13,69400.0,31.5502,31.5575,31.4627,31.4773,69400.0
2011-08-22 14:55:00,43.12,43.18,43.1,43.13,80000.0,31.47,31.5138,31.4554,31.4773,80000.0
2011-08-22 15:00:00,43.14,43.22,43.1,43.18,75600.0,31.4846,31.5429,31.4554,31.5138,75600.0
2011-08-22 15:05:00,43.17,43.29,43.13,43.19,52600.0,31.5065,31.594,31.4773,31.5211,52600.0
2011-08-22 15:10:00,43.17,43.34,43.14,43.27,75400.0,31.5065,31.6305,31.4846,31.5794,75400.0
2011-08-22 15:15:00,43.27,43.4,43.27,43.34,133600.0,31.5794,31.6743,31.5794,31.6305,133600.0
2011-08-22 15:20:00,43.34,43.4,43.24,43.36,106800.0,31.6305,31.6743,31.5575,31.6451,106800.0
2011-08-22 15:25:00,43.35,43.4,43.27,43.35,59800.0,31.6378,31.6743,31.5794,31.6378,59800.0
2011-08-22 15:30:00,43.33,43.46,43.3,43.34,208200.0,31.6232,31.7181,31.6013,31.6305,208200.0
2011-08-22 15:35:00,43.34,43.37,43.27,43.27,46600.0,31.6305,31.6524,31.5794,31.5794,46600.0
2011-08-22 15:40:00,43.27,43.4,43.26,43.4,87000.0,31.5794,31.6743,31.5721,31.6743,87000.0
2011-08-22 15:45:00,43.41,43.45,43.31,43.33,368400.0,31.6816,31.7108,31.6086,31.6232,368400.0
2011-08-22 15:50:00,43.32,43.33,43.1,43.15,188600.0,31.6159,31.6232,31.4554,31.4919,188600.0
2011-08-22 15:55:00,43.16,43.23,43.1,43.17,364800.0,31.4992,31.5502,31.4554,31.5065,364800.0
2011-08-23 09:30:00,43.16,43.49,42.8,42.87,180600.0,31.4992,31.74,31.2364,31.2875,180600.0
2011-08-23 09:35:00,42.85,43.2,42.79,43.0,83600.0,31.2729,31.5284,31.2291,31.3824,83600.0
2011-08-23 09:40:00,43.02,43.23,42.88,43.14,62400.0,31.397,31.5502,31.2948,31.4846,62400.0
2011-08-23 09:45:00,43.11,43.19,42.88,43.02,73800.0,31.4627,31.5211,31.2948,31.397,73800.0
2011-08-23 09:50:00,43.0,43.28,42.96,43.24,81600.0,31.3824,31.5867,31.3532,31.5575,81600.0
2011-08-23 09:55:00,43.23,43.44,43.19,43.22,44400.0,31.5502,31.7035,31.5211,31.5429,44400.0
2011-08-23 10:00:00,43.18,43.57,43.16,43.46,114800.0,31.5138,31.7984,31.4992,31.7181,114800.0
2011-08-23 10:05:00,43.4,43.73,43.33,43.67,78000.0,31.6743,31.9152,31.6232,31.8714,78000.0
2011-08-23 10:10:00,43.67,43.85,43.54,43.56,69800.0,31.8714,32.0027,31.7765,31.7911,69800.0
2011-08-23 10:15:00,43.56,43.59,43.42,43.45,73400.0,31.7911,31.813,31.6889,31.7108,73400.0
2011-08-23 10:20:00,43.49,43.57,43.39,43.43,50200.0,31.74,31.7984,31.667,31.6962,50200.0
2011-08-23 10:25:00,43.45,43.56,43.41,43.47,42200.0,31.7108,31.7911,31.6816,31.7254,42200.0
2011-08-23 10:30:00,43.44,43.51,43.26,43.28,67000.0,31.7035,31.7546,31.5721,31.5867,67000.0
2011-08-23 10:35:00,43.27,43.36,43.2,43.35,105200.0,31.5794,31.6451,31.5284,31.6378,105200.0
2011-08-23 10:40:00,43.34,43.46,43.33,43.35,73200.0,31.6305,31.7181,31.6232,31.6378,73200.0
2011-08-23 10:45:00,43.37,43.43,43.27,43.4,58800.0,31.6524,31.6962,31.5794,31.6743,58800.0
2011-08-23 10:50:00,43.41,43.47,43.23,43.29,40800.0,31.6816,31.7254,31.5502,31.594,40800.0
2011-08-23 10:55:00,43.27,43.3,43.09,43.16,57400.0,31.5794,31.6013,31.4481,31.4992,57400.0
2011-08-23 11:00:00,43.19,43.37,43.15,43.27,37600.0,31.5211,31.6524,31.4919,31.5794,37600.0
2011-08-23 11:05:00,43.29,43.3,43.12,43.21,27800.0,31.594,31.6013,31.47,31.5357,27800.0
2011-08-23 11:10:00,43.2,43.26,43.16,43.22,62200.0,31.5284,31.5721,31.4992,31.5429,62200.0
2011-08-23 11:15:00,43.24,43.38,43.22,43.27,44400.0,31.5575,31.6597,31.5429,31.5794,44400.0
2011-08-23 11:20:00,43.27,43.28,43.16,43.24,34600.0,31.5794,31.5867,31.4992,31.5575,34600.0
2011-08-23 11:25:00,43.22,43.32,43.22,43.27,43800.0,31.5429,31.6159,31.5429,31.5794,43800.0
2011-08-23 11:30:00,43.27,43.45,43.24,43.29,113000.0,31.5794,31.7108,31.5575,31.594,113000.0
2011-08-23 11:35:00,43.29,43.41,43.28,43.41,68800.0,31.594,31.6816,31.5867,31.6816,68800.0
2011-08-23 11:40:00,43.41,43.48,43.33,43.48,149400.0,31.6816,31.7327,31.6232,31.7327,149400.0
2011-08-23 11:45:00,43.49,43.67,43.42,43.52,156000.0,31.74,31.8714,31.6889,31.7619,156000.0
2011-08-23 11:50:00,43.56,43.75,43.5,43.67,112400.0,31.7911,31.9298,31.7473,31.8714,112400.0
2011-08-23 11:55:00,43.68,43.96,43.67,43.94,117400.0,31.8787,32.083,31.8714,32.0684,117400.0
2011-08-23 12:00:00,43.93,43.93,43.55,43.59,136000.0,32.0611,32.0611,31.7838,31.813,136000.0
2011-08-23 12:05:00,43.6,43.68,43.52,43.56,93600.0,31.8203,31.8787,31.7619,31.7911,93600.0
2011-08-23 12:10:00,43.56,43.58,43.41,43.45,49200.0,31.7911,31.8057,31.6816,31.7108,49200.0
2011-08-23 12:15:00,43.45,43.5,43.37,43.38,30400.0,31.7108,31.7473,31.6524,31.6597,30400.0
2011-08-23 12:20:00,43.38,43.4,43.27,43.35,67400.0,31.6597,31.6743,31.5794,31.6378,67400.0
2011-08-23 12:25:00,43.35,43.37,43.27,43.29,62200.0,31.6378,31.6524,31.5794,31.594,62200.0
2011-08-23 12:30:00,43.31,43.42,43.27,43.27,39400.0,31.6086,31.6889,31.5794,31.5794,39400.0
2011-08-23 12:35:00,43.27,43.38,43.27,43.32,33400.0,31.5794,31.6597,31.5794,31.6159,33400.0
2011-08-23 12:40:00,43.34,43.54,43.32,43.51,90000.0,31.6305,31.7765,31.6159,31.7546,90000.0
2011-08-23 12:45:00,43.52,43.54,43.38,43.4,55800.0,31.7619,31.7765,31.6597,31.6743,55800.0
2011-08-23 12:50:00,43.4,43.54,43.38,43.49,66200.0,31.6743,31.7765,31.6597,31.74,66200.0
2011-08-23 12:55:00,43.49,43.55,43.45,43.45,49200.0,31.74,31.7838,31.7108,31.7108,49200.0
2011-08-23 13:00:00,43.47,43.56,43.46,43.49,98400.0,31.7254,31.7911,31.7181,31.74,98400.0
2011-08-23 13:05:00,43.51,43.57,43.43,43.43,30000.0,31.7546,31.7984,31.6962,31.6962,30000.0
2011-08-23 13:10:00,43.43,43.45,43.37,43.4,30400.0,31.6962,31.7108,31.6524,31.6743,30400.0
2011-08-23 13:15:00,43.42,43.43,43.34,43.41,23000.0,31.6889,31.6962,31.6305,31.6816,23000.0
2011-08-23 13:20:00,43.41,43.46,43.37,43.37,60000.0,31.6816,31.7181,31.6524,31.6524,60000.0
2011-08-23 13:25:00,43.38,43.43,43.37,43.4,34200.0,31.6597,31.6962,31.6524,31.6743,34200.0
2011-08-23 13:30:00,43.4,43.42,43.28,43.28,33800.0,31.6743,31.6889,31.5867,31.5867,33800.0
2011-08-23 13:35:00,43.29,43.34,43.26,43.31,45600.0,31.594,31.6305,31.5721,31.6086,45600.0
2011-08-23 13:40:00,43.33,43.34,43.17,43.21,95400.0,31.6232,31.6305,31.5065,31.5357,95400.0
2011-08-23 13:45:00,43.24,43.28,43.18,43.22,71800.0,31.5575,31.5867,31.5138,31.5429,71800.0
2011-08-23 13:50:00,43.24,43.25,42.9,43.03,137600.0,31.5575,31.5648,31.3094,31.4043,137600.0
2011-08-23 13:55:00,43.0,43.08,42.92,43.01,103200.0,31.3824,31.4408,31.324,31.3897,103200.0
2011-08-23 14:00:00,43.0,43.01,42.84,42.88,213000.0,31.3824,31.3897,31.2656,31.2948,213000.0
2011-08-23 14:05:00,42.88,42.93,42.79,42.81,188200.0,31.2948,31.3313,31.2291,31.2437,188200.0
2011-08-23 14:10:00,42.83,42.9,42.8,42.85,147200.0,31.2583,31.3094,31.2364,31.2729,147200.0
2011-08-23 14:15:00,42.84,43.07,42.84,43.06,77400.0,31.2656,31.4335,31.2656,31.4262,77400.0
2011-08-23 14:20:00,43.06,43.06,42.93,43.02,83000.0,31.4262,31.4262,31.3313,31.397,83000.0
2011-08-23 14:25:00,43.04,43.29,43.02,43.28,107400.0,31.4116,31.594,31.397,31.5867,107400.0
2011-08-23 14:30:00,43.29,43.37,43.24,43.3,77000.0,31.594,31.6524,31.5575,31.6013,77000.0
2011-08-23 14:35:00,43.3,43.32,43.21,43.26,90200.0,31.6013,31.6159,31.5357,31.5721,90200.0
2011-08-23 14:40:00,43.24,43.38,43.23,43.34,62400.0,31.5575,31.6597,31.5502,31.6305,62400.0
2011-08-23 14:45:00,43.35,43.45,43.33,43.45,44200.0,31.6378,31.7108,31.6232,31.7108,44200.0
2011-08-23 14:50:00,43.48,43.61,43.45,43.56,55000.0,31.7327,31.8276,31.7108,31.7911,55000.0
2011-08-23 14:55:00,43.59,43.63,43.55,43.61,42400.0,31.813,31.8422,31.7838,31.8276,42400.0
2011-08-23 15:00:00,43.6,43.91,43.6,43.87,82200.0,31.8203,32.0465,31.8203,32.0173,82200.0
2011-08-23 15:05:00,43.88,44.19,43.83,44.19,170000.0,32.0246,32.2509,31.9881,32.2509,170000.0
2011-08-23 15:10:00,44.15,44.25,44.11,44.23,97400.0,32.2217,32.2947,32.1925,32.2801,97400.0
2011-08-23 15:15:00,44.23,44.26,44.09,44.18,110000.0,32.2801,32.302,32.1779,32.2436,110000.0
2011-08-23 15:20:00,44.19,44.31,44.15,44.17,94400.0,32.2509,32.3385,32.2217,32.2363,94400.0
2011-08-23 15:25:00,44.18,44.27,43.91,43.96,127000.0,32.2436,32.3093,32.0465,32.083,127000.0
2011-08-23 15:30:00,43.96,44.08,43.96,44.06,127800.0,32.083,32.1706,32.083,32.156,127800.0
2011-08-23 15:35:00,44.04,44.26,44.0,44.25,126400.0,32.1414,32.302,32.1122,32.2947,126400.0
2011-08-23 15:40:00,44.25,44.34,44.2,44.27,149600.0,32.2947,32.3604,32.2582,32.3093,149600.0
2011-08-23 15:45:00,44.27,44.33,44.24,44.29,141000.0,32.3093,32.3531,32.2874,32.3239,141000.0
2011-08-23 15:50:00,44.29,44.34,44.23,44.32,193600.0,32.3239,32.3604,32.2801,32.3458,193600.0
2011-08-23 15:55:00,44.32,44.5,44.29,44.47,331000.0,32.3458,32.4771,32.3239,32.4552,331000.0
2011-08-24 09:30:00,44.18,44.47,44.01,44.47,125800.0,32.2436,32.4552,32.1195,32.4552,125800.0
2011-08-24 09:35:00,44.46,44.49,43.99,44.05,64200.0,32.4479,32.4698,32.1049,32.1487,64200.0
2011-08-24 09:40:00,43.95,44.26,43.92,44.13,68400.0,32.0757,32.302,32.0538,32.2071,68400.0
2011-08-24 09:45:00,44.19,44.27,43.99,44.22,44000.0,32.2509,32.3093,32.1049,32.2728,44000.0
2011-08-24 09:50:00,44.22,44.24,43.99,44.24,82800.0,32.2728,32.2874,32.1049,32.2874,82800.0
2011-08-24 09:55:00,44.27,44.41,44.07,44.3,54400.0,32.3093,32.4114,32.1633,32.3312,54400.0
2011-08-24 10:00:00,44.33,44.72,44.21,44.69,93600.0,32.3531,32.6377,32.2655,32.6158,93600.0
2011-08-24 10:05:00,44.71,44.74,44.51,44.6,68600.0,32.6304,32.6523,32.4844,32.5501,68600.0
2011-08-24 10:10:00,44.59,44.6,44.34,44.35,40000.0,32.5428,32.5501,32.3604,32.3676,40000.0
2011-08-24 10:15:00,44.36,44.44,44.23,44.29,59000.0,32.3749,32.4333,32.2801,32.3239,59000.0
2011-08-24 10:20:00,44.3,44.3,44.09,44.15,41800.0,32.3312,32.3312,32.1779,32.2217,41800.0
2011-08-24 10:25:00,44.17,44.28,44.1,44.2,52800.0,32.2363,32.3166,32.1852,32.2582,52800.0
2011-08-24 10:30:00,44.22,44.3,43.96,44.04,71800.0,32.2728,32.3312,32.083,32.1414,71800.0
2011-08-24 10:35:00,44.08,44.22,44.03,44.14,61600.0,32.1706,32.2728,32.1341,32.2144,61600.0
2011-08-24 10:40:00,44.13,44.2,44.07,44.16,52200.0,32.2071,32.2582,32.1633,32.229,52200.0
2011-08-24 10:45:00,44.17,44.23,44.09,44.1,35200.0,32.2363,32.2801,32.1779,32.1852,35200.0
2011-08-24 10:50:00,44.1,44.27,44.1,44.12,14200.0,32.1852,32.3093,32.1852,32.1998,14200.0
2011-08-24 10:55:00,44.12,44.12,43.98,44.01,18200.0,32.1998,32.1998,32.0976,32.1195,18200.0
2011-08-24 11:00:00,44.01,44.07,43.97,44.07,53200.0,32.1195,32.1633,32.0903,32.1633,53200.0
2011-08-24 11:05:00,44.07,44.2,44.06,44.13,23600.0,32.1633,32.2582,32.156,32.2071,23600.0
2011-08-24 11:10:00,44.16,44.27,44.14,44.27,18400.0,32.229,32.3093,32.2144,32.3093,18400.0
2011-08-24 11:15:00,44.29,44.3,44.15,44.25,96000.0,32.3239,32.3312,32.2217,32.2947,96000.0
2011-08-24 11:20:00,44.27,44.41,44.21,44.35,83400.0,32.3093,32.4114,32.2655,32.3676,83400.0
2011-08-24 11:25:00,44.35,44.44,44.32,44.37,10600.0,32.3676,32.4333,32.3458,32.3822,10600.0
2011-08-24 11:30:00,44.34,44.4,44.3,44.33,44800.0,32.3604,32.4041,32.3312,32.3531,44800.0
2011-08-24 11:35:00,44.35,44.44,44.31,44.38,76200.0,32.3676,32.4333,32.3385,32.3895,76200.0
2011-08-24 11:40:00,44.39,44.4,44.31,44.35,24800.0,32.3968,32.4041,32.3385,32.3676,24800.0
2011-08-24 11:45:00,44.33,44.36,44.27,44.33,55800.0,32.3531,32.3749,32.3093,32.3531,55800.0
2011-08-24 11:50:00,44.33,44.43,44.27,44.32,48600.0,32.3531,32.426,32.3093,32.3458,48600.0
2011-08-24 11:55:00,44.34,44.35,44.29,44.31,80000.0,32.3604,32.3676,32.3239,32.3385,80000.0
2011-08-24 12:00:00,44.33,44.35,44.21,44.3,97400.0,32.3531,32.3676,32.2655,32.3312,97400.0
2011-08-24 12:05:00,44.29,44.36,44.29,44.29,55000.0,32.3239,32.3749,32.3239,32.3239,55000.0
2011-08-24 12:10:00,44.31,44.37,44.28,44.37,70200.0,32.3385,32.3822,32.3166,32.3822,70200.0
2011-08-24 12:15:00,44.38,44.43,44.31,44.32,31200.0,32.3895,32.426,32.3385,32.3458,31200.0
2011-08-24 12:20:00,44.32,44.48,44.3,44.48,20400.0,32.3458,32.4625,32.3312,32.4625,20400.0
2011-08-24 12:25:00,44.43,44.46,44.35,44.38,45400.0,32.426,32.4479,32.3676,32.3895,45400.0
2011-08-24 12:30:00,44.38,44.42,44.3,44.34,17800.0,32.3895,32.4187,32.3312,32.3604,17800.0
2011-08-24 12:35:00,44.33,44.38,44.3,44.34,11400.0,32.3531,32.3895,32.3312,32.3604,11400.0
2011-08-24 12:40:00,44.35,44.4,44.3,44.35,16800.0,32.3676,32.4041,32.3312,32.3676,16800.0
2011-08-24 12:45:00,44.34,44.37,44.27,44.31,98200.0,32.3604,32.3822,32.3093,32.3385,98200.0
2011-08-24 12:50:00,44.31,44.43,44.31,44.36,32800.0,32.3385,32.426,32.3385,32.3749,32800.0
2011-08-24 12:55:00,44.35,44.5,44.34,44.47,29400.0,32.3676,32.4771,32.3604,32.4552,29400.0
2011-08-24 13:00:00,44.46,44.57,44.38,44.48,42600.0,32.4479,32.5282,32.3895,32.4625,42600.0
2011-08-24 13:05:00,44.49,44.52,44.33,44.33,31000.0,32.4698,32.4917,32.3531,32.3531,31000.0
2011-08-24 13:10:00,44.33,44.43,44.3,44.39,31600.0,32.3531,32.426,32.3312,32.3968,31600.0
2011-08-24 13:15:00,44.42,44.56,44.42,44.52,23200.0,32.4187,32.5209,32.4187,32.4917,23200.0
2011-08-24 13:20:00,44.52,44.66,44.52,44.6,28400.0,32.4917,32.5939,32.4917,32.5501,28400.0
2011-08-24 13:25:00,44.6,44.69,44.58,44.62,12200.0,32.5501,32.6158,32.5355,32.5647,12200.0
2011-08-24 13:30:00,44.63,44.67,44.49,44.52,19000.0,32.572,32.6012,32.4698,32.4917,19000.0
2011-08-24 13:35:00,44.52,44.59,44.47,44.47,32800.0,32.4917,32.5428,32.4552,32.4552,32800.0
2011-08-24 13:40:00,44.47,44.55,44.41,44.49,31400.0,32.4552,32.5136,32.4114,32.4698,31400.0
2011-08-24 13:45:00,44.51,44.6,44.46,44.6,54800.0,32.4844,32.5501,32.4479,32.5501,54800.0
2011-08-24 13:50:00,44.57,44.6,44.47,44.54,46600.0,32.5282,32.5501,32.4552,32.5063,46600.0
2011-08-24 13:55:00,44.55,44.71,44.53,44.71,39200.0,32.5136,32.6304,32.499,32.6304,39200.0
2011-08-24 14:00:00,44.7,44.71,44.58,44.63,39400.0,32.6231,32.6304,32.5355,32.572,39400.0
2011-08-24 14:05:00,44.63,44.72,44.59,44.64,43600.0,32.572,32.6377,32.5428,32.5793,43600.0
2011-08-24 14:10:00,44.62,44.74,44.62,44.72,33400.0,32.5647,32.6523,32.5647,32.6377,33400.0
2011-08-24 14:15:00,44.71,44.72,44.56,44.62,24200.0,32.6304,32.6377,32.5209,32.5647,24200.0
2011-08-24 14:20:00,44.63,44.63,44.49,44.55,35400.0,32.572,32.572,32.4698,32.5136,35400.0
2011-08-24 14:25:00,44.57,44.6,44.5,44.56,50400.0,32.5282,32.5501,32.4771,32.5209,50400.0
2011-08-24 14:30:00,44.54,44.58,44.5,44.54,57400.0,32.5063,32.5355,32.4771,32.5063,57400.0
2011-08-24 14:35:00,44.55,44.63,44.54,44.63,68800.0,32.5136,32.572,32.5063,32.572,68800.0
2011-08-24 14:40:00,44.64,44.72,44.61,44.68,82400.0,32.5793,32.6377,32.5574,32.6085,82400.0
2011-08-24 14:45:00,44.68,44.74,44.67,44.73,60400.0,32.6085,32.6523,32.6012,32.645,60400.0
2011-08-24 14:50:00,44.72,44.77,44.7,44.77,70200.0,32.6377,32.6742,32.6231,32.6742,70200.0
2011-08-24 14:55:00,44.77,44.77,44.65,44.73,135400.0,32.6742,32.6742,32.5866,32.645,135400.0
2011-08-24 15:00:00,44.74,44.75,44.65,44.69,77400.0,32.6523,32.6596,32.5866,32.6158,77400.0
2011-08-24 15:05:00,44.68,44.71,44.64,44.68,86200.0,32.6085,32.6304,32.5793,32.6085,86200.0
2011-08-24 15:10:00,44.67,44.77,44.66,44.77,95600.0,32.6012,32.6742,32.5939,32.6742,95600.0
2011-08-24 15:15:00,44.77,44.88,44.77,44.87,88200.0,32.6742,32.7545,32.6742,32.7472,88200.0
2011-08-24 15:20:00,44.88,44.91,44.85,44.88,56200.0,32.7545,32.7763,32.7326,32.7545,56200.0
2011-08-24 15:25:00,44.87,44.87,44.74,44.77,80200.0,32.7472,32.7472,32.6523,32.6742,80200.0
2011-08-24 15:30:00,44.77,44.92,44.77,44.91,110400.0,32.6742,32.7836,32.6742,32.7763,110400.0
2011-08-24 15:35:00,44.91,44.95,44.82,44.84,94200.0,32.7763,32.8055,32.7107,32.7253,94200.0
2011-08-24 15:40:00,44.85,44.95,44.83,44.93,82400.0,32.7326,32.8055,32.718,32.7909,82400.0
2011-08-24 15:45:00,44.93,44.94,44.85,44.89,78400.0,32.7909,32.7982,32.7326,32.7618,78400.0
2011-08-24 15:50:00,44.88,45.01,44.88,45.01,126400.0,32.7545,32.8493,32.7545,32.8493,126400.0
2011-08-24 15:55:00,45.01,45.02,44.9,44.96,152600.0,32.8493,32.8566,32.7691,32.8128,152600.0
2011-08-25 09:30:00,45.31,45.62,45.13,45.31,83800.0,33.0683,33.2945,32.9369,33.0683,83800.0
2011-08-25 09:35:00,45.32,45.54,45.02,45.1,47200.0,33.0756,33.2361,32.8566,32.915,47200.0
2011-08-25 09:40:00,45.04,45.24,45.02,45.16,73800.0,32.8712,33.0172,32.8566,32.9588,73800.0
2011-08-25 09:45:00,45.2,45.2,44.74,44.84,52600.0,32.988,32.988,32.6523,32.7253,52600.0
2011-08-25 09:50:00,44.85,44.91,44.6,44.65,49000.0,32.7326,32.7763,32.5501,32.5866,49000.0
2011-08-25 09:55:00,44.66,44.76,44.56,44.75,19800.0,32.5939,32.6669,32.5209,32.6596,19800.0
2011-08-25 10:00:00,44.77,44.78,44.46,44.59,55000.0,32.6742,32.6815,32.4479,32.5428,55000.0
2011-08-25 10:05:00,44.61,44.73,44.55,44.72,54000.0,32.5574,32.645,32.5136,32.6377,54000.0
2011-08-25 10:10:00,44.71,44.79,44.64,44.74,38200.0,32.6304,32.6888,32.5793,32.6523,38200.0
2011-08-25 10:15:00,44.74,44.82,44.57,44.57,22200.0,32.6523,32.7107,32.5282,32.5282,22200.0
2011-08-25 10:20:00,44.52,44.6,44.16,44.28,58600.0,32.4917,32.5501,32.229,32.3166,58600.0
2011-08-25 10:25:00,44.27,44.27,44.09,44.21,75400.0,32.3093,32.3093,32.1779,32.2655,75400.0
2011-08-25 10:30:00,44.22,44.29,44.06,44.21,63800.0,32.2728,32.3239,32.156,32.2655,63800.0
2011-08-25 10:35:00,44.21,44.28,44.04,44.1,123800.0,32.2655,32.3166,32.1414,32.1852,123800.0
2011-08-25 10:40:00,44.09,44.12,44.0,44.0,36200.0,32.1779,32.1998,32.1122,32.1122,36200.0
2011-08-25 10:45:00,44.03,44.04,43.77,43.81,40800.0,32.1341,32.1414,31.9444,31.9735,40800.0
2011-08-25 10:50:00,43.84,44.09,43.8,44.01,21600.0,31.9954,32.1779,31.9662,32.1195,21600.0
2011-08-25 10:55:00,43.95,44.19,43.95,44.17,23200.0,32.0757,32.2509,32.0757,32.2363,23200.0
2011-08-25 11:00:00,44.2,44.31,44.17,44.25,39600.0,32.2582,32.3385,32.2363,32.2947,39600.0
2011-08-25 11:05:00,44.24,44.27,44.02,44.02,25400.0,32.2874,32.3093,32.1268,32.1268,25400.0
2011-08-25 11:10:00,44.0,44.13,43.93,44.02,33000.0,32.1122,32.2071,32.0611,32.1268,33000.0
2011-08-25 11:15:00,44.07,44.24,44.04,44.23,48800.0,32.1633,32.2874,32.1414,32.2801,48800.0
2011-08-25 11:20:00,44.27,44.29,44.17,44.27,21800.0,32.3093,32.3239,32.2363,32.3093,21800.0
2011-08-25 11:25:00,44.29,44.31,44.21,44.26,17600.0,32.3239,32.3385,32.2655,32.302,17600.0
2011-08-25 11:30:00,44.26,44.38,44.23,44.34,62000.0,32.302,32.3895,32.2801,32.3604,62000.0
2011-08-25 11:35:00,44.34,44.38,44.29,44.34,172600.0,32.3604,32.3895,32.3239,32.3604,172600.0
2011-08-25 11:40:00,44.34,44.36,44.3,44.34,57600.0,32.3604,32.3749,32.3312,32.3604,57600.0
2011-08-25 11:45:00,44.33,44.41,44.31,44.4,76600.0,32.3531,32.4114,32.3385,32.4041,76600.0
2011-08-25 11:50:00,44.41,44.44,44.34,44.38,20800.0,32.4114,32.4333,32.3604,32.3895,20800.0
2011-08-25 11:55:00,44.41,44.48,44.4,44.45,16200.0,32.4114,32.4625,32.4041,32.4406,16200.0
2011-08-25 12:00:00,44.47,44.59,44.45,44.52,22200.0,32.4552,32.5428,32.4406,32.4917,22200.0
2011-08-25 12:05:00,44.51,44.54,44.48,44.49,30400.0,32.4844,32.5063,32.4625,32.4698,30400.0
2011-08-25 12:10:00,44.52,44.54,44.45,44.53,27200.0,32.4917,32.5063,32.4406,32.499,27200.0
2011-08-25 12:15:00,44.51,44.59,44.46,44.47,34200.0,32.4844,32.5428,32.4479,32.4552,34200.0
2011-08-25 12:20:00,44.47,44.52,44.38,44.47,93800.0,32.4552,32.4917,32.3895,32.4552,93800.0
2011-08-25 12:25:00,44.45,44.52,44.45,44.5,28800.0,32.4406,32.4917,32.4406,32.4771,28800.0
2011-08-25 12:30:00,44.52,44.52,44.35,44.38,130000.0,32.4917,32.4917,32.3676,32.3895,130000.0
2011-08-25 12:35:00,44.38,44.41,44.24,44.3,56400.0,32.3895,32.4114,32.2874,32.3312,56400.0
2011-08-25 12:40:00,44.28,44.35,44.27,44.28,14000.0,32.3166,32.3676,32.3093,32.3166,14000.0
2011-08-25 12:45:00,44.27,44.29,44.18,44.25,26600.0,32.3093,32.3239,32.2436,32.2947,26600.0
2011-08-25 12:50:00,44.24,44.29,44.15,44.23,16600.0,32.2874,32.3239,32.2217,32.2801,16600.0
2011-08-25 12:55:00,44.24,44.35,44.18,44.31,17000.0,32.2874,32.3676,32.2436,32.3385,17000.0
2011-08-25 13:00:00,44.35,44.48,44.35,44.45,11000.0,32.3676,32.4625,32.3676,32.4406,11000.0
2011-08-25 13:05:00,44.46,44.57,44.46,44.47,59000.0,32.4479,32.5282,32.4479,32.4552,59000.0
2011-08-25 13:10:00,44.47,44.55,44.47,44.51,37600.0,32.4552,32.5136,32.4552,32.4844,37600.0
2011-08-25 13:15:00,44.52,44.58,44.46,44.58,36200.0,32.4917,32.5355,32.4479,32.5355,36200.0
2011-08-25 13:20:00,44.58,44.69,44.57,44.63,22200.0,32.5355,32.6158,32.5282,32.572,22200.0
2011-08-25 13:25:00,44.63,44.73,44.59,44.71,24800.0,32.572,32.645,32.5428,32.6304,24800.0
2011-08-25 13:30:00,44.7,44.74,44.6,44.65,24800.0,32.6231,32.6523,32.5501,32.5866,24800.0
2011-08-25 13:35:00,44.65,44.74,44.58,44.71,24800.0,32.5866,32.6523,32.5355,32.6304,24800.0
2011-08-25 13:40:00,44.71,44.72,44.6,44.65,19000.0,32.6304,32.6377,32.5501,32.5866,19000.0
2011-08-25 13:45:00,44.65,44.7,44.5,44.54,23200.0,32.5866,32.6231,32.4771,32.5063,23200.0
2011-08-25 13:50:00,44.5,44.63,44.49,44.56,44000.0,32.4771,32.572,32.4698,32.5209,44000.0
2011-08-25 13:55:00,44.54,44.7,44.52,44.67,40800.0,32.5063,32.6231,32.4917,32.6012,40800.0
2011-08-25 14:00:00,44.68,44.74,44.63,44.71,24000.0,32.6085,32.6523,32.572,32.6304,24000.0
2011-08-25 14:05:00,44.72,44.73,44.56,44.62,41200.0,32.6377,32.645,32.5209,32.5647,41200.0
2011-08-25 14:10:00,44.6,44.69,44.6,44.62,37400.0,32.5501,32.6158,32.5501,32.5647,37400.0
2011-08-25 14:15:00,44.63,44.77,44.62,44.74,44000.0,32.572,32.6742,32.5647,32.6523,44000.0
2011-08-25 14:20:00,44.74,44.75,44.61,44.65,36000.0,32.6523,32.6596,32.5574,32.5866,36000.0
2011-08-25 14:25:00,44.64,44.71,44.57,44.68,62000.0,32.5793,32.6304,32.5282,32.6085,62000.0
2011-08-25 14:30:00,44.7,44.7,44.62,44.63,24000.0,32.6231,32.6231,32.5647,32.572,24000.0
2011-08-25 14:35:00,44.63,44.74,44.63,44.71,32800.0,32.572,32.6523,32.572,32.6304,32800.0
2011-08-25 14:40:00,44.7,44.71,44.6,44.63,43400.0,32.6231,32.6304,32.5501,32.572,43400.0
2011-08-25 14:45:00,44.66,44.69,44.58,44.6,62000.0,32.5939,32.6158,32.5355,32.5501,62000.0
2011-08-25 14:50:00,44.6,44.66,44.59,44.65,142600.0,32.5501,32.5939,32.5428,32.5866,142600.0
2011-08-25 14:55:00,44.65,44.65,44.5,44.5,91400.0,32.5866,32.5866,32.4771,32.4771,91400.0
2011-08-25 15:00:00,44.5,44.5,44.41,44.42,49200.0,32.4771,32.4771,32.4114,32.4187,49200.0
2011-08-25 15:05:00,44.42,44.54,44.4,44.54,70400.0,32.4187,32.5063,32.4041,32.5063,70400.0
2011-08-25 15:10:00,44.53,44.57,44.47,44.49,163200.0,32.499,32.5282,32.4552,32.4698,163200.0
2011-08-25 15:15:00,44.49,44.55,44.46,44.55,155800.0,32.4698,32.5136,32.4479,32.5136,155800.0
2011-08-25 15:20:00,44.55,44.59,44.52,44.56,98800.0,32.5136,32.5428,32.4917,32.5209,98800.0
2011-08-25 15:25:00,44.54,44.55,44.43,44.43,140000.0,32.5063,32.5136,32.426,32.426,140000.0
2011-08-25 15:30:00,44.43,44.47,44.35,44.38,233800.0,32.426,32.4552,32.3676,32.3895,233800.0
2011-08-25 15:35:00,44.37,44.37,44.28,44.3,112800.0,32.3822,32.3822,32.3166,32.3312,112800.0
2011-08-25 15:40:00,44.31,44.31,44.02,44.04,74800.0,32.3385,32.3385,32.1268,32.1414,74800.0
2011-08-25 15:45:00,44.04,44.17,44.0,44.06,112600.0,32.1414,32.2363,32.1122,32.156,112600.0
2011-08-25 15:50:00,44.06,44.16,44.03,44.1,129400.0,32.156,32.229,32.1341,32.1852,129400.0
2011-08-25 15:55:00,44.1,44.19,44.01,44.13,340800.0,32.1852,32.2509,32.1195,32.2071,340800.0
2011-08-26 09:30:00,43.87,43.87,43.66,43.84,56200.0,32.0173,32.0173,31.8641,31.9954,56200.0
2011-08-26 09:35:00,43.8,44.13,43.72,43.86,36400.0,31.9662,32.2071,31.9079,32.01,36400.0
2011-08-26 09:40:00,43.77,43.99,43.71,43.97,20000.0,31.9444,32.1049,31.9006,32.0903,20000.0
2011-08-26 09:45:00,43.93,43.93,43.58,43.7,69400.0,32.0611,32.0611,31.8057,31.8933,69400.0
2011-08-26 09:50:00,43.72,43.72,43.4,43.4,53400.0,31.9079,31.9079,31.6743,31.6743,53400.0
2011-08-26 09:55:00,43.47,43.59,43.43,43.47,39200.0,31.7254,31.813,31.6962,31.7254,39200.0
2011-08-26 10:00:00,43.47,43.48,43.09,43.27,133200.0,31.7254,31.7327,31.4481,31.5794,133200.0
2011-08-26 10:05:00,43.27,43.4,43.0,43.38,46600.0,31.5794,31.6743,31.3824,31.6597,46600.0
2011-08-26 10:10:00,43.35,43.42,43.22,43.4,48200.0,31.6378,31.6889,31.5429,31.6743,48200.0
2011-08-26 10:15:00,43.37,43.52,43.36,43.45,87000.0,31.6524,31.7619,31.6451,31.7108,87000.0
2011-08-26 10:20:00,43.44,43.84,43.4,43.68,51600.0,31.7035,31.9954,31.6743,31.8787,51600.0
2011-08-26 10:25:00,43.68,44.01,43.68,43.74,44800.0,31.8787,32.1195,31.8787,31.9225,44800.0
2011-08-26 10:30:00,43.74,43.8,43.59,43.61,26400.0,31.9225,31.9662,31.813,31.8276,26400.0
2011-08-26 10:35:00,43.62,43.73,43.6,43.68,33600.0,31.8349,31.9152,31.8203,31.8787,33600.0
2011-08-26 10:40:00,43.67,43.93,43.64,43.92,22600.0,31.8714,32.0611,31.8495,32.0538,22600.0
2011-08-26 10:45:00,43.94,44.3,43.85,44.16,87000.0,32.0684,32.3312,32.0027,32.229,87000.0
2011-08-26 10:50:00,44.23,44.23,43.97,43.99,93200.0,32.2801,32.2801,32.0903,32.1049,93200.0
2011-08-26 10:55:00,43.95,43.99,43.73,43.83,64800.0,32.0757,32.1049,31.9152,31.9881,64800.0
2011-08-26 11:00:00,43.81,43.95,43.72,43.86,59000.0,31.9735,32.0757,31.9079,32.01,59000.0
2011-08-26 11:05:00,43.9,44.1,43.85,43.98,32600.0,32.0392,32.1852,32.0027,32.0976,32600.0
2011-08-26 11:10:00,43.96,44.23,43.88,44.22,52000.0,32.083,32.2801,32.0246,32.2728,52000.0
2011-08-26 11:15:00,44.23,44.41,44.17,44.2,176800.0,32.2801,32.4114,32.2363,32.2582,176800.0
2011-08-26 11:20:00,44.23,44.34,44.1,44.2,105000.0,32.2801,32.3604,32.1852,32.2582,105000.0
2011-08-26 11:25:00,44.2,44.32,44.1,44.18,101000.0,32.2582,32.3458,32.1852,32.2436,101000.0
2011-08-26 11:30:00,44.17,44.29,44.09,44.21,24600.0,32.2363,32.3239,32.1779,32.2655,24600.0
2011-08-26 11:35:00,44.23,44.29,44.19,44.19,134600.0,32.2801,32.3239,32.2509,32.2509,134600.0
2011-08-26 11:40:00,44.19,44.27,44.17,44.23,67600.0,32.2509,32.3093,32.2363,32.2801,67600.0
2011-08-26 11:45:00,44.2,44.44,44.2,44.35,79800.0,32.2582,32.4333,32.2582,32.3676,79800.0
2011-08-26 11:50:00,44.33,44.43,44.31,44.43,37200.0,32.3531,32.426,32.3385,32.426,37200.0
2011-08-26 11:55:00,44.46,44.6,44.46,44.51,34600.0,32.4479,32.5501,32.4479,32.4844,34600.0
2011-08-26 12:00:00,44.52,44.74,44.52,44.72,23600.0,32.4917,32.6523,32.4917,32.6377,23600.0
2011-08-26 12:05:00,44.71,44.85,44.71,44.85,32800.0,32.6304,32.7326,32.6304,32.7326,32800.0
2011-08-26 12:10:00,44.87,44.96,44.72,44.76,77000.0,32.7472,32.8128,32.6377,32.6669,77000.0
2011-08-26 12:15:00,44.8,44.8,44.63,44.65,17800.0,32.6961,32.6961,32.572,32.5866,17800.0
2011-08-26 12:20:00,44.64,44.73,44.58,44.58,30600.0,32.5793,32.645,32.5355,32.5355,30600.0
2011-08-26 12:25:00,44.59,44.69,44.5,44.69,25800.0,32.5428,32.6158,32.4771,32.6158,25800.0
2011-08-26 12:30:00,44.67,44.67,44.51,44.56,27000.0,32.6012,32.6012,32.4844,32.5209,27000.0
2011-08-26 12:35:00,44.59,44.62,44.5,44.59,11000.0,32.5428,32.5647,32.4771,32.5428,11000.0
2011-08-26 12:40:00,44.6,44.69,44.58,44.58,26200.0,32.5501,32.6158,32.5355,32.5355,26200.0
2011-08-26 12:45:00,44.58,44.6,44.46,44.49,20800.0,32.5355,32.5501,32.4479,32.4698,20800.0
2011-08-26 12:50:00,44.49,44.56,44.44,44.49,40600.0,32.4698,32.5209,32.4333,32.4698,40600.0
2011-08-26 12:55:00,44.52,44.54,44.45,44.5,15400.0,32.4917,32.5063,32.4406,32.4771,15400.0
2011-08-26 13:00:00,44.48,44.52,44.44,44.52,16200.0,32.4625,32.4917,32.4333,32.4917,16200.0
2011-08-26 13:05:00,44.46,44.66,44.46,44.55,29600.0,32.4479,32.5939,32.4479,32.5136,29600.0
2011-08-26 13:10:00,44.56,44.67,44.54,44.65,16600.0,32.5209,32.6012,32.5063,32.5866,16600.0
2011-08-26 13:15:00,44.66,44.76,44.63,44.75,20800.0,32.5939,32.6669,32.572,32.6596,20800.0
2011-08-26 13:20:00,44.74,44.79,44.68,44.79,23400.0,32.6523,32.6888,32.6085,32.6888,23400.0
2011-08-26 13:25:00,44.8,45.02,44.8,44.99,68600.0,32.6961,32.8566,32.6961,32.8347,68600.0
2011-08-26 13:30:00,44.98,45.02,44.94,44.98,48400.0,32.8274,32.8566,32.7982,32.8274,48400.0
2011-08-26 13:35:00,44.99,45.06,44.96,44.99,40600.0,32.8347,32.8858,32.8128,32.8347,40600.0
2011-08-26 13:40:00,44.99,45.08,44.96,44.99,62000.0,32.8347,32.9004,32.8128,32.8347,62000.0
2011-08-26 13:45:00,44.99,45.02,44.95,44.96,30600.0,32.8347,32.8566,32.8055,32.8128,30600.0
2011-08-26 13:50:00,44.94,44.94,44.79,44.87,23000.0,32.7982,32.7982,32.6888,32.7472,23000.0
2011-08-26 13:55:00,44.87,44.94,44.81,44.85,27600.0,32.7472,32.7982,32.7034,32.7326,27600.0
2011-08-26 14:00:00,44.87,44.92,44.82,44.88,64400.0,32.7472,32.7836,32.7107,32.7545,64400.0
2011-08-26 14:05:00,44.83,44.84,44.69,44.73,31800.0,32.718,32.7253,32.6158,32.645,31800.0
2011-08-26 14:10:00,44.72,44.74,44.6,44.66,26400.0,32.6377,32.6523,32.5501,32.5939,26400.0
2011-08-26 14:15:00,44.63,44.7,44.59,44.68,35400.0,32.572,32.6231,32.5428,32.6085,35400.0
2011-08-26 14:20:00,44.67,44.74,44.65,44.71,25400.0,32.6012,32.6523,32.5866,32.6304,25400.0
2011-08-26 14:25:00,44.71,44.72,44.55,44.57,33600.0,32.6304,32.6377,32.5136,32.5282,33600.0
2011-08-26 14:30:00,44.58,44.63,44.51,44.63,22600.0,32.5355,32.572,32.4844,32.572,22600.0
2011-08-26 14:35:00,44.64,44.65,44.51,44.57,48800.0,32.5793,32.5866,32.4844,32.5282,48800.0
2011-08-26 14:40:00,44.56,44.68,44.55,44.65,32400.0,32.5209,32.6085,32.5136,32.5866,32400.0
2011-08-26 14:45:00,44.68,44.77,44.68,44.76,27400.0,32.6085,32.6742,32.6085,32.6669,27400.0
2011-08-26 14:50:00,44.74,44.82,44.72,44.74,28200.0,32.6523,32.7107,32.6377,32.6523,28200.0
2011-08-26 14:55:00,44.74,44.78,44.72,44.75,25000.0,32.6523,32.6815,32.6377,32.6596,25000.0
2011-08-26 15:00:00,44.77,44.77,44.63,44.66,38200.0,32.6742,32.6742,32.572,32.5939,38200.0
2011-08-26 15:05:00,44.64,44.64,44.54,44.59,29000.0,32.5793,32.5793,32.5063,32.5428,29000.0
2011-08-26 15:10:00,44.57,44.63,44.52,44.63,36000.0,32.5282,32.572,32.4917,32.572,36000.0
2011-08-26 15:15:00,44.62,44.62,44.46,44.51,38200.0,32.5647,32.5647,32.4479,32.4844,38200.0
2011-08-26 15:20:00,44.52,44.58,44.47,44.48,26400.0,32.4917,32.5355,32.4552,32.4625,26400.0
2011-08-26 15:25:00,44.47,44.54,44.44,44.51,105200.0,32.4552,32.5063,32.4333,32.4844,105200.0
2011-08-26 15:30:00,44.52,44.67,44.51,44.67,79000.0,32.4917,32.6012,32.4844,32.6012,79000.0
2011-08-26 15:35:00,44.66,44.79,44.6,44.74,97200.0,32.5939,32.6888,32.5501,32.6523,97200.0
2011-08-26 15:40:00,44.74,44.83,44.71,44.74,89200.0,32.6523,32.718,32.6304,32.6523,89200.0
2011-08-26 15:45:00,44.78,44.88,44.73,44.84,179400.0,32.6815,32.7545,32.645,32.7253,179400.0
2011-08-26 15:50:00,44.85,44.87,44.77,44.87,150400.0,32.7326,32.7472,32.6742,32.7472,150400.0
2011-08-26 15:55:00,44.87,44.93,44.81,44.88,287400.0,32.7472,32.7909,32.7034,32.7545,287400.0
2011-08-29 09:30:00,45.61,45.84,45.52,45.84,47600.0,33.2872,33.4551,33.2215,33.4551,47600.0
2011-08-29 09:35:00,45.79,45.84,45.62,45.77,43800.0,33.4186,33.4551,33.2945,33.404,43800.0
2011-08-29 09:40:00,45.77,45.77,45.38,45.46,32600.0,33.404,33.404,33.1194,33.1778,32600.0
2011-08-29 09:45:00,45.46,45.6,45.35,45.57,50000.0,33.1778,33.2799,33.0975,33.258,50000.0
2011-08-29 09:50:00,45.62,45.62,45.52,45.58,43600.0,33.2945,33.2945,33.2215,33.2653,43600.0
2011-08-29 09:55:00,45.57,45.58,45.47,45.49,23600.0,33.258,33.2653,33.1851,33.1996,23600.0
2011-08-29 10:00:00,45.49,45.6,45.47,45.5,29400.0,33.1996,33.2799,33.1851,33.2069,29400.0
2011-08-29 10:05:00,45.54,45.58,45.44,45.54,81400.0,33.2361,33.2653,33.1632,33.2361,81400.0
2011-08-29 10:10:00,45.52,45.61,45.47,45.6,44800.0,33.2215,33.2872,33.1851,33.2799,44800.0
2011-08-29 10:15:00,45.58,45.6,45.45,45.59,16800.0,33.2653,33.2799,33.1705,33.2726,16800.0
2011-08-29 10:20:00,45.54,45.61,45.52,45.59,52400.0,33.2361,33.2872,33.2215,33.2726,52400.0
2011-08-29 10:25:00,45.58,45.6,45.45,45.45,32800.0,33.2653,33.2799,33.1705,33.1705,32800.0
2011-08-29 10:30:00,45.45,45.49,45.41,45.43,33000.0,33.1705,33.1996,33.1413,33.1559,33000.0
2011-08-29 10:35:00,45.45,45.46,45.38,45.41,18000.0,33.1705,33.1778,33.1194,33.1413,18000.0
2011-08-29 10:40:00,45.42,45.44,45.26,45.26,25000.0,33.1486,33.1632,33.0318,33.0318,25000.0
2011-08-29 10:45:00,45.26,45.36,45.16,45.17,31800.0,33.0318,33.1048,32.9588,32.9661,31800.0
2011-08-29 10:50:00,45.15,45.19,45.08,45.09,27800.0,32.9515,32.9807,32.9004,32.9077,27800.0
2011-08-29 10:55:00,45.08,45.1,44.98,45.06,32800.0,32.9004,32.915,32.8274,32.8858,32800.0
2011-08-29 11:00:00,45.07,45.1,45.02,45.09,31000.0,32.8931,32.915,32.8566,32.9077,31000.0
2011-08-29 11:05:00,45.04,45.06,44.94,44.96,21400.0,32.8712,32.8858,32.7982,32.8128,21400.0
2011-08-29 11:10:00,44.94,45.01,44.94,45.0,38000.0,32.7982,32.8493,32.7982,32.842,38000.0
2011-08-29 11:15:00,44.98,45.02,44.95,44.95,75400.0,32.8274,32.8566,32.8055,32.8055,75400.0
2011-08-29 11:20:00,44.95,45.02,44.91,44.99,51400.0,32.8055,32.8566,32.7763,32.8347,51400.0
2011-08-29 11:25:00,44.99,45.06,44.99,45.02,38600.0,32.8347,32.8858,32.8347,32.8566,38600.0
2011-08-29 11:30:00,45.02,45.07,45.0,45.01,22800.0,32.8566,32.8931,32.842,32.8493,22800.0
2011-08-29 11:35:00,45.01,45.16,44.98,45.11,28400.0,32.8493,32.9588,32.8274,32.9223,28400.0
2011-08-29 11:40:00,45.12,45.18,45.09,45.14,64400.0,32.9296,32.9734,32.9077,32.9442,64400.0
2011-08-29 11:45:00,45.13,45.24,45.13,45.23,47800.0,32.9369,33.0172,32.9369,33.0099,47800.0
2011-08-29 11:50:00,45.23,45.24,45.16,45.2,36600.0,33.0099,33.0172,32.9588,32.988,36600.0
2011-08-29 11:55:00,45.2,45.21,45.13,45.13,53600.0,32.988,32.9953,32.9369,32.9369,53600.0
2011-08-29 12:00:00,45.13,45.25,45.13,45.25,31600.0,32.9369,33.0245,32.9369,33.0245,31600.0
2011-08-29 12:05:00,45.24,45.31,45.23,45.27,26200.0,33.0172,33.0683,33.0099,33.0391,26200.0
2011-08-29 12:10:00,45.25,45.29,45.25,45.26,14400.0,33.0245,33.0537,33.0245,33.0318,14400.0
2011-08-29 12:15:00,45.27,45.29,45.22,45.24,17800.0,33.0391,33.0537,33.0026,33.0172,17800.0
2011-08-29 12:20:00,45.25,45.26,45.19,45.19,14800.0,33.0245,33.0318,32.9807,32.9807,14800.0
2011-08-29 12:25:00,45.2,45.24,45.2,45.22,28000.0,32.988,33.0172,32.988,33.0026,28000.0
2011-08-29 12:30:00,45.23,45.24,45.13,45.13,19000.0,33.0099,33.0172,32.9369,32.9369,19000.0
2011-08-29 12:35:00,45.14,45.15,45.08,45.09,22600.0,32.9442,32.9515,32.9004,32.9077,22600.0
2011-08-29 12:40:00,45.09,45.18,45.08,45.18,28800.0,32.9077,32.9734,32.9004,32.9734,28800.0
2011-08-29 12:45:00,45.17,45.18,45.08,45.08,21800.0,32.9661,32.9734,32.9004,32.9004,21800.0
2011-08-29 12:50:00,45.1,45.14,45.06,45.13,25600.0,32.915,32.9442,32.8858,32.9369,25600.0
2011-08-29 12:55:00,45.15,45.16,45.1,45.13,19600.0,32.9515,32.9588,32.915,32.9369,19600.0
2011-08-29 13:00:00,45.12,45.19,45.12,45.18,38000.0,32.9296,32.9807,32.9296,32.9734,38000.0
2011-08-29 13:05:00,45.18,45.24,45.17,45.23,37400.0,32.9734,33.0172,32.9661,33.0099,37400.0
2011-08-29 13:10:00,45.24,45.31,45.23,45.29,40400.0,33.0172,33.0683,33.0099,33.0537,40400.0
2011-08-29 13:15:00,45.29,45.34,45.26,45.29,37000.0,33.0537,33.0902,33.0318,33.0537,37000.0
2011-08-29 13:20:00,45.31,45.33,45.25,45.33,29800.0,33.0683,33.0829,33.0245,33.0829,29800.0
2011-08-29 13:25:00,45.32,45.35,45.32,45.35,29200.0,33.0756,33.0975,33.0756,33.0975,29200.0
2011-08-29 13:30:00,45.35,45.38,45.31,45.38,32600.0,33.0975,33.1194,33.0683,33.1194,32600.0
2011-08-29 13:35:00,45.38,45.4,45.34,45.38,34800.0,33.1194,33.134,33.0902,33.1194,34800.0
2011-08-29 13:40:00,45.4,45.42,45.34,45.34,57000.0,33.134,33.1486,33.0902,33.0902,57000.0
2011-08-29 13:45:00,45.33,45.34,45.26,45.29,58600.0,33.0829,33.0902,33.0318,33.0537,58600.0
2011-08-29 13:50:00,45.29,45.4,45.29,45.37,56000.0,33.0537,33.134,33.0537,33.1121,56000.0
2011-08-29 13:55:00,45.37,45.38,45.33,45.35,30200.0,33.1121,33.1194,33.0829,33.0975,30200.0
2011-08-29 14:00:00,45.36,45.44,45.34,45.43,74400.0,33.1048,33.1632,33.0902,33.1559,74400.0
2011-08-29 14:05:00,45.43,45.43,45.38,45.42,33800.0,33.1559,33.1559,33.1194,33.1486,33800.0
2011-08-29 14:10:00,45.43,45.49,45.42,45.48,25800.0,33.1559,33.1996,33.1486,33.1923,25800.0
2011-08-29 14:15:00,45.49,45.54,45.49,45.52,54800.0,33.1996,33.2361,33.1996,33.2215,54800.0
2011-08-29 14:20:00,45.52,45.62,45.52,45.58,42800.0,33.2215,33.2945,33.2215,33.2653,42800.0
2011-08-29 14:25:00,45.59,45.66,45.59,45.66,50200.0,33.2726,33.3237,33.2726,33.3237,50200.0
2011-08-29 14:30:00,45.66,45.72,45.65,45.72,48200.0,33.3237,33.3675,33.3164,33.3675,48200.0
2011-08-29 14:35:00,45.71,45.73,45.62,45.68,70000.0,33.3602,33.3748,33.2945,33.3383,70000.0
2011-08-29 14:40:00,45.69,45.75,45.68,45.72,54400.0,33.3456,33.3894,33.3383,33.3675,54400.0
2011-08-29 14:45:00,45.72,45.75,45.6,45.64,114200.0,33.3675,33.3894,33.2799,33.3091,114200.0
2011-08-29 14:50:00,45.63,45.66,45.6,45.6,40800.0,33.3018,33.3237,33.2799,33.2799,40800.0
2011-08-29 14:55:00,45.6,45.62,45.46,45.62,190000.0,33.2799,33.2945,33.1778,33.2945,190000.0
2011-08-29 15:00:00,45.62,45.66,45.54,45.66,95600.0,33.2945,33.3237,33.2361,33.3237,95600.0
2011-08-29 15:05:00,45.66,45.67,45.58,45.6,50600.0,33.3237,33.331,33.2653,33.2799,50600.0
2011-08-29 15:10:00,45.59,45.63,45.57,45.63,66800.0,33.2726,33.3018,33.258,33.3018,66800.0
2011-08-29 15:15:00,45.64,45.7,45.58,45.6,167200.0,33.3091,33.3529,33.2653,33.2799,167200.0
2011-08-29 15:20:00,45.6,45.8,45.6,45.67,129800.0,33.2799,33.4259,33.2799,33.331,129800.0
2011-08-29 15:25:00,45.66,45.74,45.63,45.71,51000.0,33.3237,33.3821,33.3018,33.3602,51000.0
2011-08-29 15:30:00,45.71,45.74,45.67,45.74,68000.0,33.3602,33.3821,33.331,33.3821,68000.0
2011-08-29 15:35:00,45.74,45.74,45.66,45.72,83400.0,33.3821,33.3821,33.3237,33.3675,83400.0
2011-08-29 15:40:00,45.72,45.8,45.72,45.8,97200.0,33.3675,33.4259,33.3675,33.4259,97200.0
2011-08-29 15:45:00,45.8,45.83,45.74,45.74,114000.0,33.4259,33.4478,33.3821,33.3821,114000.0
2011-08-29 15:50:00,45.74,45.75,45.69,45.74,92000.0,33.3821,33.3894,33.3456,33.3821,92000.0
2011-08-29 15:55:00,45.74,45.83,45.72,45.77,182200.0,33.3821,33.4478,33.3675,33.404,182200.0
2011-08-30 09:30:00,45.55,45.68,45.35,45.54,86200.0,33.2434,33.3383,33.0975,33.2361,86200.0
2011-08-30 09:35:00,45.51,45.64,45.47,45.51,23800.0,33.2142,33.3091,33.1851,33.2142,23800.0
2011-08-30 09:40:00,45.52,45.63,45.51,45.56,18200.0,33.2215,33.3018,33.2142,33.2507,18200.0
2011-08-30 09:45:00,45.58,45.74,45.58,45.65,65600.0,33.2653,33.3821,33.2653,33.3164,65600.0
2011-08-30 09:50:00,45.67,45.69,45.58,45.62,39000.0,33.331,33.3456,33.2653,33.2945,39000.0
2011-08-30 09:55:00,45.59,45.71,45.49,45.52,30600.0,33.2726,33.3602,33.1996,33.2215,30600.0
2011-08-30 10:00:00,45.52,45.56,44.88,44.88,113400.0,33.2215,33.2507,32.7545,32.7545,113400.0
2011-08-30 10:05:00,44.92,45.13,44.91,45.1,39800.0,32.7836,32.9369,32.7763,32.915,39800.0
2011-08-30 10:10:00,45.09,45.13,45.05,45.09,40600.0,32.9077,32.9369,32.8785,32.9077,40600.0
2011-08-30 10:15:00,45.1,45.13,44.99,45.05,32800.0,32.915,32.9369,32.8347,32.8785,32800.0
2011-08-30 10:20:00,45.02,45.09,44.99,45.05,18800.0,32.8566,32.9077,32.8347,32.8785,18800.0
2011-08-30 10:25:00,45.07,45.21,45.0,45.19,44800.0,32.8931,32.9953,32.842,32.9807,44800.0
2011-08-30 10:30:00,45.19,45.37,45.13,45.37,22800.0,32.9807,33.1121,32.9369,33.1121,22800.0
2011-08-30 10:35:00,45.35,45.39,45.24,45.29,43600.0,33.0975,33.1267,33.0172,33.0537,43600.0
2011-08-30 10:40:00,45.27,45.28,45.2,45.23,17000.0,33.0391,33.0464,32.988,33.0099,17000.0
2011-08-30 10:45:00,45.26,45.38,45.15,45.18,45800.0,33.0318,33.1194,32.9515,32.9734,45800.0
2011-08-30 10:50:00,45.16,45.21,45.1,45.13,71000.0,32.9588,32.9953,32.915,32.9369,71000.0
2011-08-30 10:55:00,45.13,45.29,45.13,45.21,28400.0,32.9369,33.0537,32.9369,32.9953,28400.0
2011-08-30 11:00:00,45.21,45.3,45.18,45.27,16200.0,32.9953,33.061,32.9734,33.0391,16200.0
2011-08-30 11:05:00,45.27,45.39,45.24,45.38,32200.0,33.0391,33.1267,33.0172,33.1194,32200.0
2011-08-30 11:10:00,45.38,45.53,45.37,45.49,53400.0,33.1194,33.2288,33.1121,33.1996,53400.0
2011-08-30 11:15:00,45.51,45.58,45.35,45.39,30600.0,33.2142,33.2653,33.0975,33.1267,30600.0
2011-08-30 11:20:00,45.41,45.52,45.39,45.5,20600.0,33.1413,33.2215,33.1267,33.2069,20600.0
2011-08-30 11:25:00,45.51,45.75,45.47,45.69,36200.0,33.2142,33.3894,33.1851,33.3456,36200.0
2011-08-30 11:30:00,45.67,45.72,45.61,45.67,66200.0,33.331,33.3675,33.2872,33.331,66200.0
2011-08-30 11:35:00,45.65,45.85,45.63,45.8,59400.0,33.3164,33.4624,33.3018,33.4259,59400.0
2011-08-30 11:40:00,45.79,45.84,45.72,45.76,66000.0,33.4186,33.4551,33.3675,33.3967,66000.0
2011-08-30 11:45:00,45.73,45.74,45.59,45.62,31800.0,33.3748,33.3821,33.2726,33.2945,31800.0
2011-08-30 11:50:00,45.6,45.62,45.49,45.53,53200.0,33.2799,33.2945,33.1996,33.2288,53200.0
2011-08-30 11:55:00,45.55,45.6,45.5,45.58,21400.0,33.2434,33.2799,33.2069,33.2653,21400.0
2011-08-30 12:00:00,45.59,45.63,45.49,45.52,30600.0,33.2726,33.3018,33.1996,33.2215,30600.0
2011-08-30 12:05:00,45.49,45.56,45.48,45.48,20200.0,33.1996,33.2507,33.1923,33.1923,20200.0
2011-08-30 12:10:00,45.48,45.6,45.48,45.52,23800.0,33.1923,33.2799,33.1923,33.2215,23800.0
2011-08-30 12:15:00,45.51,45.66,45.47,45.66,34600.0,33.2142,33.3237,33.1851,33.3237,34600.0
2011-08-30 12:20:00,45.65,45.73,45.63,45.72,22800.0,33.3164,33.3748,33.3018,33.3675,22800.0
2011-08-30 12:25:00,45.73,45.76,45.7,45.7,30400.0,33.3748,33.3967,33.3529,33.3529,30400.0
2011-08-30 12:30:00,45.71,45.77,45.67,45.77,17400.0,33.3602,33.404,33.331,33.404,17400.0
2011-08-30 12:35:00,45.78,45.79,45.74,45.75,10000.0,33.4113,33.4186,33.3821,33.3894,10000.0
2011-08-30 12:40:00,45.74,45.74,45.5,45.52,78000.0,33.3821,33.3821,33.2069,33.2215,78000.0
2011-08-30 12:45:00,45.54,45.55,45.5,45.51,18000.0,33.2361,33.2434,33.2069,33.2142,18000.0
2011-08-30 12:50:00,45.51,45.54,45.45,45.51,11200.0,33.2142,33.2361,33.1705,33.2142,11200.0
2011-08-30 12:55:00,45.48,45.48,45.38,45.44,19600.0,33.1923,33.1923,33.1194,33.1632,19600.0
2011-08-30 13:00:00,45.42,45.44,45.35,45.39,14800.0,33.1486,33.1632,33.0975,33.1267,14800.0
2011-08-30 13:05:00,45.37,45.46,45.35,45.44,16400.0,33.1121,33.1778,33.0975,33.1632,16400.0
2011-08-30 13:10:00,45.43,45.55,45.42,45.52,37200.0,33.1559,33.2434,33.1486,33.2215,37200.0
2011-08-30 13:15:00,45.52,45.55,45.5,45.54,30400.0,33.2215,33.2434,33.2069,33.2361,30400.0
2011-08-30 13:20:00,45.55,45.65,45.55,45.65,17000.0,33.2434,33.3164,33.2434,33.3164,17000.0
2011-08-30 13:25:00,45.66,45.66,45.57,45.59,12000.0,33.3237,33.3237,33.258,33.2726,12000.0
2011-08-30 13:30:00,45.59,45.6,45.41,45.46,17800.0,33.2726,33.2799,33.1413,33.1778,17800.0
2011-08-30 13:35:00,45.47,45.49,45.42,45.45,17600.0,33.1851,33.1996,33.1486,33.1705,17600.0
2011-08-30 13:40:00,45.47,45.56,45.46,45.5,16000.0,33.1851,33.2507,33.1778,33.2069,16000.0
2011-08-30 13:45:00,45.49,45.59,45.44,45.55,22600.0,33.1996,33.2726,33.1632,33.2434,22600.0
2011-08-30 13:50:00,45.54,45.55,45.47,45.54,20400.0,33.2361,33.2434,33.1851,33.2361,20400.0
2011-08-30 13:55:00,45.54,45.57,45.51,45.54,20400.0,33.2361,33.258,33.2142,33.2361,20400.0
2011-08-30 14:00:00,45.54,45.7,45.43,45.47,74800.0,33.2361,33.3529,33.1559,33.1851,74800.0
2011-08-30 14:05:00,45.48,45.57,45.4,45.57,22600.0,33.1923,33.258,33.134,33.258,22600.0
2011-08-30 14:10:00,45.56,45.73,45.49,45.73,31400.0,33.2507,33.3748,33.1996,33.3748,31400.0
2011-08-30 14:15:00,45.74,45.76,45.66,45.7,23600.0,33.3821,33.3967,33.3237,33.3529,23600.0
2011-08-30 14:20:00,45.69,45.77,45.63,45.72,28600.0,33.3456,33.404,33.3018,33.3675,28600.0
2011-08-30 14:25:00,45.71,45.82,45.69,45.82,21600.0,33.3602,33.4405,33.3456,33.4405,21600.0
2011-08-30 14:30:00,45.82,45.88,45.79,45.81,57800.0,33.4405,33.4843,33.4186,33.4332,57800.0
2011-08-30 14:35:00,45.8,45.82,45.7,45.77,76000.0,33.4259,33.4405,33.3529,33.404,76000.0
2011-08-30 14:40:00,45.76,45.85,45.74,45.85,23600.0,33.3967,33.4624,33.3821,33.4624,23600.0
2011-08-30 14:45:00,45.85,45.87,45.73,45.74,22600.0,33.4624,33.477,33.3748,33.3821,22600.0
2011-08-30 14:50:00,45.74,45.83,45.68,45.71,31400.0,33.3821,33.4478,33.3383,33.3602,31400.0
2011-08-30 14:55:00,45.7,45.9,45.67,45.88,28400.0,33.3529,33.4989,33.331,33.4843,28400.0
2011-08-30 15:00:00,45.87,45.87,45.72,45.8,108000.0,33.477,33.477,33.3675,33.4259,108000.0
2011-08-30 15:05:00,45.79,45.93,45.74,45.9,54200.0,33.4186,33.5208,33.3821,33.4989,54200.0
2011-08-30 15:10:00,45.92,45.94,45.89,45.91,46600.0,33.5135,33.5281,33.4916,33.5062,46600.0
2011-08-30 15:15:00,45.92,46.01,45.91,46.01,50400.0,33.5135,33.5792,33.5062,33.5792,50400.0
2011-08-30 15:20:00,46.0,46.0,45.92,45.99,27600.0,33.5719,33.5719,33.5135,33.5646,27600.0
2011-08-30 15:25:00,45.99,46.07,45.98,46.07,94600.0,33.5646,33.6229,33.5573,33.6229,94600.0
2011-08-30 15:30:00,46.07,46.22,46.05,46.21,54400.0,33.6229,33.7324,33.6083,33.7251,54400.0
2011-08-30 15:35:00,46.22,46.29,46.22,46.28,59000.0,33.7324,33.7835,33.7324,33.7762,59000.0
2011-08-30 15:40:00,46.28,46.38,46.23,46.35,88800.0,33.7762,33.8492,33.7397,33.8273,88800.0
2011-08-30 15:45:00,46.35,46.35,46.26,46.31,61600.0,33.8273,33.8273,33.7616,33.7981,61600.0
2011-08-30 15:50:00,46.31,46.31,46.16,46.2,73600.0,33.7981,33.7981,33.6886,33.7178,73600.0
2011-08-30 15:55:00,46.2,46.2,46.06,46.06,164200.0,33.7178,33.7178,33.6156,33.6156,164200.0
2011-08-31 09:30:00,46.49,46.75,46.38,46.69,95800.0,33.9295,34.1192,33.8492,34.0754,95800.0
2011-08-31 09:35:00,46.69,46.76,46.65,46.68,37000.0,34.0754,34.1265,34.0462,34.0681,37000.0
2011-08-31 09:40:00,46.65,46.94,46.54,46.79,104400.0,34.0462,34.2579,33.966,34.1484,104400.0
2011-08-31 09:45:00,46.77,46.93,46.74,46.93,53400.0,34.1338,34.2506,34.1119,34.2506,53400.0
2011-08-31 09:50:00,46.9,47.07,46.85,47.01,66600.0,34.2287,34.3528,34.1922,34.309,66600.0
2011-08-31 09:55:00,47.02,47.05,46.88,46.92,36800.0,34.3163,34.3382,34.2141,34.2433,36800.0
2011-08-31 10:00:00,46.99,47.09,46.96,46.98,75400.0,34.2944,34.3674,34.2725,34.2871,75400.0
2011-08-31 10:05:00,46.97,47.03,46.8,46.81,39800.0,34.2798,34.3236,34.1557,34.163,39800.0
2011-08-31 10:10:00,46.81,46.96,46.68,46.89,111000.0,34.163,34.2725,34.0681,34.2214,111000.0
2011-08-31 10:15:00,46.89,46.93,46.81,46.88,56800.0,34.2214,34.2506,34.163,34.2141,56800.0
2011-08-31 10:20:00,46.86,46.95,46.84,46.85,49600.0,34.1995,34.2652,34.1849,34.1922,49600.0
2011-08-31 10:25:00,46.85,46.92,46.79,46.85,51000.0,34.1922,34.2433,34.1484,34.1922,51000.0
2011-08-31 10:30:00,46.85,46.96,46.73,46.79,76200.0,34.1922,34.2725,34.1046,34.1484,76200.0
2011-08-31 10:35:00,46.8,46.88,46.77,46.83,43000.0,34.1557,34.2141,34.1338,34.1776,43000.0
2011-08-31 10:40:00,46.84,46.84,46.68,46.73,67600.0,34.1849,34.1849,34.0681,34.1046,67600.0
2011-08-31 10:45:00,46.71,46.77,46.56,46.63,60600.0,34.09,34.1338,33.9806,34.0316,60600.0
2011-08-31 10:50:00,46.63,46.63,46.48,46.51,87400.0,34.0316,34.0316,33.9222,33.9441,87400.0
2011-08-31 10:55:00,46.49,46.52,46.33,46.37,65400.0,33.9295,33.9514,33.8127,33.8419,65400.0
2011-08-31 11:00:00,46.37,46.49,46.35,46.49,43600.0,33.8419,33.9295,33.8273,33.9295,43600.0
2011-08-31 11:05:00,46.48,46.6,46.44,46.51,32400.0,33.9222,34.0098,33.893,33.9441,32400.0
2011-08-31 11:10:00,46.55,46.69,46.55,46.66,24800.0,33.9733,34.0754,33.9733,34.0535,24800.0
2011-08-31 11:15:00,46.67,46.67,46.49,46.52,29000.0,34.0608,34.0608,33.9295,33.9514,29000.0
2011-08-31 11:20:00,46.54,46.55,46.42,46.47,24200.0,33.966,33.9733,33.8784,33.9149,24200.0
2011-08-31 11:25:00,46.49,46.54,46.44,46.51,13400.0,33.9295,33.966,33.893,33.9441,13400.0
2011-08-31 11:30:00,46.5,46.54,46.43,46.45,69800.0,33.9368,33.966,33.8857,33.9003,69800.0
2011-08-31 11:35:00,46.46,46.53,46.43,46.48,21400.0,33.9076,33.9587,33.8857,33.9222,21400.0
2011-08-31 11:40:00,46.49,46.67,46.49,46.65,21000.0,33.9295,34.0608,33.9295,34.0462,21000.0
2011-08-31 11:45:00,46.66,46.69,46.59,46.59,20200.0,34.0535,34.0754,34.0025,34.0025,20200.0
2011-08-31 11:50:00,46.6,46.7,46.56,46.66,32600.0,34.0098,34.0827,33.9806,34.0535,32600.0
2011-08-31 11:55:00,46.67,46.69,46.51,46.52,25800.0,34.0608,34.0754,33.9441,33.9514,25800.0
2011-08-31 12:00:00,46.5,46.57,46.49,46.52,19600.0,33.9368,33.9879,33.9295,33.9514,19600.0
2011-08-31 12:05:00,46.53,46.59,46.51,46.57,12600.0,33.9587,34.0025,33.9441,33.9879,12600.0
2011-08-31 12:10:00,46.57,46.68,46.57,46.67,20000.0,33.9879,34.0681,33.9879,34.0608,20000.0
2011-08-31 12:15:00,46.67,46.71,46.62,46.62,20400.0,34.0608,34.09,34.0243,34.0243,20400.0
2011-08-31 12:20:00,46.65,46.77,46.62,46.73,20000.0,34.0462,34.1338,34.0243,34.1046,20000.0
2011-08-31 12:25:00,46.74,46.75,46.64,46.66,23200.0,34.1119,34.1192,34.0389,34.0535,23200.0
2011-08-31 12:30:00,46.66,46.74,46.63,46.73,24200.0,34.0535,34.1119,34.0316,34.1046,24200.0
2011-08-31 12:35:00,46.74,46.78,46.65,46.69,23600.0,34.1119,34.1411,34.0462,34.0754,23600.0
2011-08-31 12:40:00,46.68,46.73,46.66,46.67,24000.0,34.0681,34.1046,34.0535,34.0608,24000.0
2011-08-31 12:45:00,46.66,46.67,46.6,46.65,12400.0,34.0535,34.0608,34.0098,34.0462,12400.0
2011-08-31 12:50:00,46.63,46.78,46.63,46.75,77600.0,34.0316,34.1411,34.0316,34.1192,77600.0
2011-08-31 12:55:00,46.74,46.8,46.72,46.8,8800.0,34.1119,34.1557,34.0973,34.1557,8800.0
2011-08-31 13:00:00,46.8,46.85,46.71,46.72,26400.0,34.1557,34.1922,34.09,34.0973,26400.0
2011-08-31 13:05:00,46.7,46.72,46.67,46.67,18200.0,34.0827,34.0973,34.0608,34.0608,18200.0
2011-08-31 13:10:00,46.68,46.77,46.67,46.74,24400.0,34.0681,34.1338,34.0608,34.1119,24400.0
2011-08-31 13:15:00,46.74,46.74,46.65,46.71,23600.0,34.1119,34.1119,34.0462,34.09,23600.0
2011-08-31 13:20:00,46.74,46.74,46.64,46.64,18000.0,34.1119,34.1119,34.0389,34.0389,18000.0
2011-08-31 13:25:00,46.67,46.79,46.66,46.79,38200.0,34.0608,34.1484,34.0535,34.1484,38200.0
2011-08-31 13:30:00,46.78,46.79,46.71,46.77,26600.0,34.1411,34.1484,34.09,34.1338,26600.0
2011-08-31 13:35:00,46.77,46.85,46.76,46.77,29200.0,34.1338,34.1922,34.1265,34.1338,29200.0
2011-08-31 13:40:00,46.76,46.85,46.72,46.77,27800.0,34.1265,34.1922,34.0973,34.1338,27800.0
2011-08-31 13:45:00,46.74,46.74,46.66,46.67,44000.0,34.1119,34.1119,34.0535,34.0608,44000.0
2011-08-31 13:50:00,46.68,46.71,46.66,46.68,36600.0,34.0681,34.09,34.0535,34.0681,36600.0
2011-08-31 13:55:00,46.69,46.69,46.57,46.59,63000.0,34.0754,34.0754,33.9879,34.0025,63000.0
2011-08-31 14:00:00,46.6,46.69,46.54,46.58,38000.0,34.0098,34.0754,33.966,33.9952,38000.0
2011-08-31 14:05:00,46.58,46.58,46.49,46.51,27200.0,33.9952,33.9952,33.9295,33.9441,27200.0
2011-08-31 14:10:00,46.52,46.55,46.49,46.5,23600.0,33.9514,33.9733,33.9295,33.9368,23600.0
2011-08-31 14:15:00,46.5,46.58,46.5,46.57,43600.0,33.9368,33.9952,33.9368,33.9879,43600.0
2011-08-31 14:20:00,46.56,46.67,46.56,46.67,18000.0,33.9806,34.0608,33.9806,34.0608,18000.0
2011-08-31 14:25:00,46.68,46.68,46.63,46.64,20400.0,34.0681,34.0681,34.0316,34.0389,20400.0
2011-08-31 14:30:00,46.63,46.66,46.52,46.55,25200.0,34.0316,34.0535,33.9514,33.9733,25200.0
2011-08-31 14:35:00,46.55,46.55,46.43,46.49,57600.0,33.9733,33.9733,33.8857,33.9295,57600.0
2011-08-31 14:40:00,46.49,46.5,46.35,46.35,41400.0,33.9295,33.9368,33.8273,33.8273,41400.0
2011-08-31 14:45:00,46.35,46.4,46.33,46.37,81200.0,33.8273,33.8638,33.8127,33.8419,81200.0
2011-08-31 14:50:00,46.38,46.38,46.13,46.13,62600.0,33.8492,33.8492,33.6667,33.6667,62600.0
2011-08-31 14:55:00,46.13,46.24,46.13,46.22,55800.0,33.6667,33.747,33.6667,33.7324,55800.0
2011-08-31 15:00:00,46.21,46.27,46.17,46.2,119200.0,33.7251,33.7689,33.6959,33.7178,119200.0
2011-08-31 15:05:00,46.21,46.31,46.2,46.24,93400.0,33.7251,33.7981,33.7178,33.747,93400.0
2011-08-31 15:10:00,46.24,46.24,46.0,46.04,64600.0,33.747,33.747,33.5719,33.601,64600.0
2011-08-31 15:15:00,46.02,46.02,45.82,45.84,116000.0,33.5865,33.5865,33.4405,33.4551,116000.0
2011-08-31 15:20:00,45.84,45.87,45.72,45.81,114400.0,33.4551,33.477,33.3675,33.4332,114400.0
2011-08-31 15:25:00,45.82,45.91,45.77,45.91,66600.0,33.4405,33.5062,33.404,33.5062,66600.0
2011-08-31 15:30:00,45.93,45.94,45.85,45.92,77000.0,33.5208,33.5281,33.4624,33.5135,77000.0
2011-08-31 15:35:00,45.91,46.09,45.91,46.07,59200.0,33.5062,33.6375,33.5062,33.6229,59200.0
2011-08-31 15:40:00,46.08,46.32,46.08,46.31,98400.0,33.6302,33.8054,33.6302,33.7981,98400.0
2011-08-31 15:45:00,46.33,46.38,46.24,46.38,112200.0,33.8127,33.8492,33.747,33.8492,112200.0
2011-08-31 15:50:00,46.38,46.41,46.27,46.29,106200.0,33.8492,33.8711,33.7689,33.7835,106200.0
2011-08-31 15:55:00,46.29,46.35,46.15,46.25,312000.0,33.7835,33.8273,33.6813,33.7543,312000.0
2011-09-01 09:30:00,46.66,46.93,46.31,46.74,177600.0,34.0535,34.2506,33.7981,34.1119,177600.0
2011-09-01 09:35:00,46.74,46.84,46.68,46.71,58400.0,34.1119,34.1849,34.0681,34.09,58400.0
2011-09-01 09:40:00,46.71,46.71,46.35,46.37,39400.0,34.09,34.09,33.8273,33.8419,39400.0
2011-09-01 09:45:00,46.37,46.51,46.37,46.47,38200.0,33.8419,33.9441,33.8419,33.9149,38200.0
2011-09-01 09:50:00,46.46,46.46,46.23,46.29,74600.0,33.9076,33.9076,33.7397,33.7835,74600.0
2011-09-01 09:55:00,46.31,46.54,46.3,46.47,28200.0,33.7981,33.966,33.7908,33.9149,28200.0
2011-09-01 10:00:00,46.46,47.08,46.43,46.97,156000.0,33.9076,34.3601,33.8857,34.2798,156000.0
2011-09-01 10:05:00,46.99,47.07,46.84,47.05,100000.0,34.2944,34.3528,34.1849,34.3382,100000.0
2011-09-01 10:10:00,47.05,47.05,46.66,46.71,101800.0,34.3382,34.3382,34.0535,34.09,101800.0
2011-09-01 10:15:00,46.7,46.75,46.61,46.66,38800.0,34.0827,34.1192,34.017,34.0535,38800.0
2011-09-01 10:20:00,46.67,46.85,46.59,46.77,51400.0,34.0608,34.1922,34.0025,34.1338,51400.0
2011-09-01 10:25:00,46.75,46.85,46.7,46.72,34200.0,34.1192,34.1922,34.0827,34.0973,34200.0
2011-09-01 10:30:00,46.73,46.76,46.52,46.56,82400.0,34.1046,34.1265,33.9514,33.9806,82400.0
2011-09-01 10:35:00,46.55,46.6,46.43,46.49,91800.0,33.9733,34.0098,33.8857,33.9295,91800.0
2011-09-01 10:40:00,46.47,46.64,46.44,46.62,39600.0,33.9149,34.0389,33.893,34.0243,39600.0
2011-09-01 10:45:00,46.58,46.65,46.43,46.47,16800.0,33.9952,34.0462,33.8857,33.9149,16800.0
2011-09-01 10:50:00,46.47,46.55,46.44,46.45,15000.0,33.9149,33.9733,33.893,33.9003,15000.0
2011-09-01 10:55:00,46.43,46.48,46.25,46.25,22800.0,33.8857,33.9222,33.7543,33.7543,22800.0
2011-09-01 11:00:00,46.27,46.36,46.17,46.3,58200.0,33.7689,33.8346,33.6959,33.7908,58200.0
2011-09-01 11:05:00,46.26,46.27,46.07,46.07,36400.0,33.7616,33.7689,33.6229,33.6229,36400.0
2011-09-01 11:10:00,46.08,46.13,45.99,46.01,42000.0,33.6302,33.6667,33.5646,33.5792,42000.0
2011-09-01 11:15:00,46.05,46.26,46.05,46.26,9600.0,33.6083,33.7616,33.6083,33.7616,9600.0
2011-09-01 11:20:00,46.22,46.32,46.19,46.19,22400.0,33.7324,33.8054,33.7105,33.7105,22400.0
2011-09-01 11:25:00,46.22,46.24,46.15,46.24,41800.0,33.7324,33.747,33.6813,33.747,41800.0
2011-09-01 11:30:00,46.24,46.28,46.19,46.24,56200.0,33.747,33.7762,33.7105,33.747,56200.0
2011-09-01 11:35:00,46.24,46.25,46.16,46.19,36000.0,33.747,33.7543,33.6886,33.7105,36000.0
2011-09-01 11:40:00,46.21,46.26,46.11,46.23,38800.0,33.7251,33.7616,33.6521,33.7397,38800.0
2011-09-01 11:45:00,46.24,46.26,46.18,46.26,21200.0,33.747,33.7616,33.7032,33.7616,21200.0
2011-09-01 11:50:00,46.25,46.29,46.17,46.23,48400.0,33.7543,33.7835,33.6959,33.7397,48400.0
2011-09-01 11:55:00,46.23,46.26,46.18,46.24,56800.0,33.7397,33.7616,33.7032,33.747,56800.0
2011-09-01 12:00:00,46.24,46.27,46.17,46.22,59000.0,33.747,33.7689,33.6959,33.7324,59000.0
2011-09-01 12:05:00,46.22,46.27,46.16,46.24,41200.0,33.7324,33.7689,33.6886,33.747,41200.0
2011-09-01 12:10:00,46.24,46.26,46.19,46.25,38600.0,33.747,33.7616,33.7105,33.7543,38600.0
2011-09-01 12:15:00,46.24,46.27,46.13,46.26,27000.0,33.747,33.7689,33.6667,33.7616,27000.0
2011-09-01 12:20:00,46.26,46.28,46.19,46.27,31000.0,33.7616,33.7762,33.7105,33.7689,31000.0
2011-09-01 12:25:00,46.27,46.41,46.24,46.39,14200.0,33.7689,33.8711,33.747,33.8565,14200.0
2011-09-01 12:30:00,46.39,46.47,46.37,46.39,46800.0,33.8565,33.9149,33.8419,33.8565,46800.0
2011-09-01 12:35:00,46.4,46.46,46.35,46.4,21600.0,33.8638,33.9076,33.8273,33.8638,21600.0
2011-09-01 12:40:00,46.44,46.44,46.3,46.3,29600.0,33.893,33.893,33.7908,33.7908,29600.0
2011-09-01 12:45:00,46.32,46.37,46.29,46.36,19600.0,33.8054,33.8419,33.7835,33.8346,19600.0
2011-09-01 12:50:00,46.38,46.39,46.22,46.22,19400.0,33.8492,33.8565,33.7324,33.7324,19400.0
2011-09-01 12:55:00,46.23,46.33,46.19,46.23,19000.0,33.7397,33.8127,33.7105,33.7397,19000.0
2011-09-01 13:00:00,46.24,46.27,46.16,46.19,15800.0,33.747,33.7689,33.6886,33.7105,15800.0
2011-09-01 13:05:00,46.19,46.19,46.07,46.09,15600.0,33.7105,33.7105,33.6229,33.6375,15600.0
2011-09-01 13:10:00,46.09,46.16,46.06,46.15,24800.0,33.6375,33.6886,33.6156,33.6813,24800.0
2011-09-01 13:15:00,46.13,46.2,46.08,46.2,9400.0,33.6667,33.7178,33.6302,33.7178,9400.0
2011-09-01 13:20:00,46.23,46.24,46.03,46.03,20000.0,33.7397,33.747,33.5938,33.5938,20000.0
2011-09-01 13:25:00,46.04,46.21,46.04,46.17,14400.0,33.601,33.7251,33.601,33.6959,14400.0
2011-09-01 13:30:00,46.15,46.19,46.08,46.19,37000.0,33.6813,33.7105,33.6302,33.7105,37000.0
2011-09-01 13:35:00,46.13,46.13,46.02,46.04,21800.0,33.6667,33.6667,33.5865,33.601,21800.0
2011-09-01 13:40:00,46.02,46.02,45.84,45.9,29600.0,33.5865,33.5865,33.4551,33.4989,29600.0
2011-09-01 13:45:00,45.93,46.0,45.86,46.0,11800.0,33.5208,33.5719,33.4697,33.5719,11800.0
2011-09-01 13:50:00,45.99,46.01,45.82,45.85,34000.0,33.5646,33.5792,33.4405,33.4624,34000.0
2011-09-01 13:55:00,45.85,45.95,45.77,45.82,63400.0,33.4624,33.5354,33.404,33.4405,63400.0
2011-09-01 14:00:00,45.82,45.84,45.68,45.7,35200.0,33.4405,33.4551,33.3383,33.3529,35200.0
2011-09-01 14:05:00,45.67,45.75,45.67,45.73,21400.0,33.331,33.3894,33.331,33.3748,21400.0
2011-09-01 14:10:00,45.73,45.83,45.73,45.8,20200.0,33.3748,33.4478,33.3748,33.4259,20200.0
2011-09-01 14:15:00,45.78,45.83,45.7,45.74,38200.0,33.4113,33.4478,33.3529,33.3821,38200.0
2011-09-01 14:20:00,45.74,45.76,45.65,45.74,28000.0,33.3821,33.3967,33.3164,33.3821,28000.0
2011-09-01 14:25:00,45.75,45.85,45.72,45.82,20600.0,33.3894,33.4624,33.3675,33.4405,20600.0
2011-09-01 14:30:00,45.83,45.92,45.83,45.89,27400.0,33.4478,33.5135,33.4478,33.4916,27400.0
2011-09-01 14:35:00,45.88,45.91,45.84,45.88,15600.0,33.4843,33.5062,33.4551,33.4843,15600.0
2011-09-01 14:40:00,45.88,45.96,45.86,45.87,21200.0,33.4843,33.5427,33.4697,33.477,21200.0
2011-09-01 14:45:00,45.88,45.92,45.83,45.87,27600.0,33.4843,33.5135,33.4478,33.477,27600.0
2011-09-01 14:50:00,45.86,45.91,45.79,45.9,20800.0,33.4697,33.5062,33.4186,33.4989,20800.0
2011-09-01 14:55:00,45.91,45.95,45.82,45.84,26800.0,33.5062,33.5354,33.4405,33.4551,26800.0
2011-09-01 15:00:00,45.84,45.85,45.77,45.8,18400.0,33.4551,33.4624,33.404,33.4259,18400.0
2011-09-01 15:05:00,45.8,45.87,45.76,45.8,32400.0,33.4259,33.477,33.3967,33.4259,32400.0
2011-09-01 15:10:00,45.82,45.97,45.82,45.92,20800.0,33.4405,33.55,33.4405,33.5135,20800.0
2011-09-01 15:15:00,45.93,45.98,45.88,45.94,18400.0,33.5208,33.5573,33.4843,33.5281,18400.0
2011-09-01 15:20:00,45.94,46.02,45.85,46.02,20200.0,33.5281,33.5865,33.4624,33.5865,20200.0
2011-09-01 15:25:00,46.04,46.1,45.94,45.94,25000.0,33.601,33.6448,33.5281,33.5281,25000.0
2011-09-01 15:30:00,45.93,45.94,45.78,45.79,48600.0,33.5208,33.5281,33.4113,33.4186,48600.0
2011-09-01 15:35:00,45.78,45.85,45.77,45.77,44600.0,33.4113,33.4624,33.404,33.404,44600.0
2011-09-01 15:40:00,45.77,45.83,45.72,45.82,38000.0,33.404,33.4478,33.3675,33.4405,38000.0
2011-09-01 15:45:00,45.85,45.88,45.74,45.85,45200.0,33.4624,33.4843,33.3821,33.4624,45200.0
2011-09-01 15:50:00,45.87,45.88,45.69,45.72,57000.0,33.477,33.4843,33.3456,33.3675,57000.0
2011-09-01 15:55:00,45.73,45.77,45.68,45.72,125200.0,33.3748,33.404,33.3383,33.3675,125200.0
2011-09-02 09:30:00,44.68,44.68,44.13,44.15,128400.0,32.6085,32.6085,32.2071,32.2217,128400.0
2011-09-02 09:35:00,44.17,44.44,44.14,44.43,63200.0,32.2363,32.4333,32.2144,32.426,63200.0
2011-09-02 09:40:00,44.43,44.52,44.23,44.33,61800.0,32.426,32.4917,32.2801,32.3531,61800.0
2011-09-02 09:45:00,44.31,44.45,44.28,44.4,126400.0,32.3385,32.4406,32.3166,32.4041,126400.0
2011-09-02 09:50:00,44.41,44.57,44.39,44.41,99200.0,32.4114,32.5282,32.3968,32.4114,99200.0
2011-09-02 09:55:00,44.42,44.49,44.32,44.49,78800.0,32.4187,32.4698,32.3458,32.4698,78800.0
2011-09-02 10:00:00,44.47,44.78,44.47,44.72,118200.0,32.4552,32.6815,32.4552,32.6377,118200.0
2011-09-02 10:05:00,44.68,44.99,44.64,44.98,41000.0,32.6085,32.8347,32.5793,32.8274,41000.0
2011-09-02 10:10:00,44.99,45.04,44.9,44.94,63000.0,32.8347,32.8712,32.7691,32.7982,63000.0
2011-09-02 10:15:00,44.92,45.06,44.85,45.06,60400.0,32.7836,32.8858,32.7326,32.8858,60400.0
2011-09-02 10:20:00,45.06,45.1,44.82,44.82,64600.0,32.8858,32.915,32.7107,32.7107,64600.0
2011-09-02 10:25:00,44.85,44.88,44.71,44.74,136400.0,32.7326,32.7545,32.6304,32.6523,136400.0
2011-09-02 10:30:00,44.74,44.74,44.47,44.49,33000.0,32.6523,32.6523,32.4552,32.4698,33000.0
2011-09-02 10:35:00,44.49,44.59,44.34,44.34,38800.0,32.4698,32.5428,32.3604,32.3604,38800.0
2011-09-02 10:40:00,44.38,44.49,44.31,44.4,95600.0,32.3895,32.4698,32.3385,32.4041,95600.0
2011-09-02 10:45:00,44.4,44.41,44.28,44.36,112000.0,32.4041,32.4114,32.3166,32.3749,112000.0
2011-09-02 10:50:00,44.35,44.49,44.32,44.46,85400.0,32.3676,32.4698,32.3458,32.4479,85400.0
2011-09-02 10:55:00,44.45,44.54,44.44,44.52,94600.0,32.4406,32.5063,32.4333,32.4917,94600.0
2011-09-02 11:00:00,44.52,44.54,44.47,44.52,110200.0,32.4917,32.5063,32.4552,32.4917,110200.0
2011-09-02 11:05:00,44.52,44.56,44.47,44.47,40800.0,32.4917,32.5209,32.4552,32.4552,40800.0
2011-09-02 11:10:00,44.48,44.73,44.48,44.63,39400.0,32.4625,32.645,32.4625,32.572,39400.0
2011-09-02 11:15:00,44.62,44.66,44.56,44.63,28400.0,32.5647,32.5939,32.5209,32.572,28400.0
2011-09-02 11:20:00,44.65,44.7,44.51,44.51,35200.0,32.5866,32.6231,32.4844,32.4844,35200.0
2011-09-02 11:25:00,44.54,44.59,44.54,44.56,52600.0,32.5063,32.5428,32.5063,32.5209,52600.0
2011-09-02 11:30:00,44.54,44.58,44.49,44.52,74600.0,32.5063,32.5355,32.4698,32.4917,74600.0
2011-09-02 11:35:00,44.52,44.61,44.49,44.56,75000.0,32.4917,32.5574,32.4698,32.5209,75000.0
2011-09-02 11:40:00,44.55,44.56,44.44,44.47,51200.0,32.5136,32.5209,32.4333,32.4552,51200.0
2011-09-02 11:45:00,44.46,44.53,44.43,44.48,80200.0,32.4479,32.499,32.426,32.4625,80200.0
2011-09-02 11:50:00,44.48,44.58,44.48,44.49,31600.0,32.4625,32.5355,32.4625,32.4698,31600.0
2011-09-02 11:55:00,44.5,44.51,44.35,44.38,38200.0,32.4771,32.4844,32.3676,32.3895,38200.0
2011-09-02 12:00:00,44.41,44.54,44.41,44.52,38400.0,32.4114,32.5063,32.4114,32.4917,38400.0
2011-09-02 12:05:00,44.55,44.74,44.55,44.63,38400.0,32.5136,32.6523,32.5136,32.572,38400.0
2011-09-02 12:10:00,44.65,44.74,44.6,44.72,20000.0,32.5866,32.6523,32.5501,32.6377,20000.0
2011-09-02 12:15:00,44.7,44.72,44.67,44.72,27800.0,32.6231,32.6377,32.6012,32.6377,27800.0
2011-09-02 12:20:00,44.73,44.79,44.65,44.65,34400.0,32.645,32.6888,32.5866,32.5866,34400.0
2011-09-02 12:25:00,44.62,44.63,44.54,44.59,12800.0,32.5647,32.572,32.5063,32.5428,12800.0
2011-09-02 12:30:00,44.59,44.59,44.51,44.56,21600.0,32.5428,32.5428,32.4844,32.5209,21600.0
2011-09-02 12:35:00,44.56,44.58,44.5,44.55,20600.0,32.5209,32.5355,32.4771,32.5136,20600.0
2011-09-02 12:40:00,44.56,44.58,44.47,44.54,22400.0,32.5209,32.5355,32.4552,32.5063,22400.0
2011-09-02 12:45:00,44.54,44.6,44.49,44.56,15200.0,32.5063,32.5501,32.4698,32.5209,15200.0
2011-09-02 12:50:00,44.57,44.57,44.51,44.51,17600.0,32.5282,32.5282,32.4844,32.4844,17600.0
2011-09-02 12:55:00,44.53,44.57,44.52,44.55,14800.0,32.499,32.5282,32.4917,32.5136,14800.0
2011-09-02 13:00:00,44.55,44.59,44.44,44.49,22200.0,32.5136,32.5428,32.4333,32.4698,22200.0
2011-09-02 13:05:00,44.48,44.49,44.41,44.41,25000.0,32.4625,32.4698,32.4114,32.4114,25000.0
2011-09-02 13:10:00,44.42,44.47,44.37,44.38,13200.0,32.4187,32.4552,32.3822,32.3895,13200.0
2011-09-02 13:15:00,44.38,44.4,44.34,44.35,16600.0,32.3895,32.4041,32.3604,32.3676,16600.0
2011-09-02 13:20:00,44.35,44.39,44.32,44.32,21000.0,32.3676,32.3968,32.3458,32.3458,21000.0
2011-09-02 13:25:00,44.34,44.37,44.28,44.32,18000.0,32.3604,32.3822,32.3166,32.3458,18000.0
2011-09-02 13:30:00,44.33,44.4,44.29,44.33,19200.0,32.3531,32.4041,32.3239,32.3531,19200.0
2011-09-02 13:35:00,44.33,44.34,44.29,44.33,21600.0,32.3531,32.3604,32.3239,32.3531,21600.0
2011-09-02 13:40:00,44.33,44.37,44.29,44.29,17200.0,32.3531,32.3822,32.3239,32.3239,17200.0
2011-09-02 13:45:00,44.28,44.41,44.26,44.41,18600.0,32.3166,32.4114,32.302,32.4114,18600.0
2011-09-02 13:50:00,44.42,44.46,44.32,44.37,37400.0,32.4187,32.4479,32.3458,32.3822,37400.0
2011-09-02 13:55:00,44.35,44.4,44.34,44.34,19600.0,32.3676,32.4041,32.3604,32.3604,19600.0
2011-09-02 14:00:00,44.34,44.37,44.27,44.3,36000.0,32.3604,32.3822,32.3093,32.3312,36000.0
2011-09-02 14:05:00,44.27,44.32,44.22,44.22,41600.0,32.3093,32.3458,32.2728,32.2728,41600.0
2011-09-02 14:10:00,44.23,44.29,44.02,44.1,102000.0,32.2801,32.3239,32.1268,32.1852,102000.0
2011-09-02 14:15:00,44.09,44.1,44.0,44.05,47200.0,32.1779,32.1852,32.1122,32.1487,47200.0
2011-09-02 14:20:00,44.07,44.12,44.0,44.04,29800.0,32.1633,32.1998,32.1122,32.1414,29800.0
2011-09-02 14:25:00,44.03,44.1,44.0,44.02,31600.0,32.1341,32.1852,32.1122,32.1268,31600.0
2011-09-02 14:30:00,44.01,44.05,43.95,44.02,182800.0,32.1195,32.1487,32.0757,32.1268,182800.0
2011-09-02 14:35:00,44.02,44.1,43.98,44.03,41000.0,32.1268,32.1852,32.0976,32.1341,41000.0
2011-09-02 14:40:00,44.03,44.13,44.02,44.06,28400.0,32.1341,32.2071,32.1268,32.156,28400.0
2011-09-02 14:45:00,44.06,44.08,43.93,43.94,26600.0,32.156,32.1706,32.0611,32.0684,26600.0
2011-09-02 14:50:00,43.94,44.13,43.91,44.11,43600.0,32.0684,32.2071,32.0465,32.1925,43600.0
2011-09-02 14:55:00,44.1,44.1,43.99,44.02,21200.0,32.1852,32.1852,32.1049,32.1268,21200.0
2011-09-02 15:00:00,44.03,44.07,43.93,43.96,38600.0,32.1341,32.1633,32.0611,32.083,38600.0
2011-09-02 15:05:00,43.98,44.06,43.97,44.04,40800.0,32.0976,32.156,32.0903,32.1414,40800.0
2011-09-02 15:10:00,44.05,44.12,43.99,44.1,41600.0,32.1487,32.1998,32.1049,32.1852,41600.0
2011-09-02 15:15:00,44.1,44.1,44.01,44.05,55400.0,32.1852,32.1852,32.1195,32.1487,55400.0
2011-09-02 15:20:00,44.06,44.18,44.05,44.17,68000.0,32.156,32.2436,32.1487,32.2363,68000.0
2011-09-02 15:25:00,44.16,44.24,44.12,44.16,163600.0,32.229,32.2874,32.1998,32.229,163600.0
2011-09-02 15:30:00,44.18,44.29,44.13,44.29,88600.0,32.2436,32.3239,32.2071,32.3239,88600.0
2011-09-02 15:35:00,44.29,44.4,44.23,44.39,84200.0,32.3239,32.4041,32.2801,32.3968,84200.0
2011-09-02 15:40:00,44.39,44.48,44.33,44.38,136200.0,32.3968,32.4625,32.3531,32.3895,136200.0
2011-09-02 15:45:00,44.37,44.38,44.21,44.24,109200.0,32.3822,32.3895,32.2655,32.2874,109200.0
2011-09-02 15:50:00,44.25,44.35,44.2,44.33,146400.0,32.2947,32.3676,32.2582,32.3531,146400.0
2011-09-02 15:55:00,44.32,44.35,44.17,44.18,259600.0,32.3458,32.3676,32.2363,32.2436,259600.0
2011-09-06 09:30:00,42.87,42.87,42.5,42.75,298800.0,31.2875,31.2875,31.0175,31.1999,298800.0
2011-09-06 09:35:00,42.73,42.88,42.53,42.73,107200.0,31.1853,31.2948,31.0394,31.1853,107200.0
2011-09-06 09:40:00,42.74,42.8,42.53,42.68,56400.0,31.1926,31.2364,31.0394,31.1488,56400.0
2011-09-06 09:45:00,42.7,42.81,42.57,42.68,42200.0,31.1634,31.2437,31.0686,31.1488,42200.0
2011-09-06 09:50:00,42.68,42.81,42.59,42.76,92400.0,31.1488,31.2437,31.0832,31.2072,92400.0
2011-09-06 09:55:00,42.74,42.83,42.64,42.73,64800.0,31.1926,31.2583,31.1197,31.1853,64800.0
2011-09-06 10:00:00,42.67,43.04,42.66,42.85,187600.0,31.1415,31.4116,31.1342,31.2729,187600.0
2011-09-06 10:05:00,42.85,42.88,42.71,42.77,66800.0,31.2729,31.2948,31.1707,31.2145,66800.0
2011-09-06 10:10:00,42.78,42.81,42.52,42.57,59000.0,31.2218,31.2437,31.0321,31.0686,59000.0
2011-09-06 10:15:00,42.55,42.64,42.51,42.55,44000.0,31.054,31.1197,31.0248,31.054,44000.0
2011-09-06 10:20:00,42.57,42.67,42.56,42.64,62600.0,31.0686,31.1415,31.0613,31.1197,62600.0
2011-09-06 10:25:00,42.64,42.75,42.56,42.61,38600.0,31.1197,31.1999,31.0613,31.0978,38600.0
2011-09-06 10:30:00,42.59,42.63,42.5,42.55,73600.0,31.0832,31.1124,31.0175,31.054,73600.0
2011-09-06 10:35:00,42.58,42.71,42.5,42.54,66800.0,31.0759,31.1707,31.0175,31.0467,66800.0
2011-09-06 10:40:00,42.56,42.62,42.48,42.57,55600.0,31.0613,31.1051,31.0029,31.0686,55600.0
2011-09-06 10:45:00,42.55,42.56,42.47,42.55,64600.0,31.054,31.0613,30.9956,31.054,64600.0
2011-09-06 10:50:00,42.53,42.81,42.51,42.71,87400.0,31.0394,31.2437,31.0248,31.1707,87400.0
2011-09-06 10:55:00,42.72,42.84,42.66,42.84,62000.0,31.178,31.2656,31.1342,31.2656,62000.0
2011-09-06 11:00:00,42.83,42.9,42.79,42.83,68200.0,31.2583,31.3094,31.2291,31.2583,68200.0
2011-09-06 11:05:00,42.82,42.83,42.7,42.77,47600.0,31.251,31.2583,31.1634,31.2145,47600.0
2011-09-06 11:10:00,42.77,42.82,42.59,42.75,58600.0,31.2145,31.251,31.0832,31.1999,58600.0
2011-09-06 11:15:00,42.74,42.85,42.74,42.79,47800.0,31.1926,31.2729,31.1926,31.2291,47800.0
2011-09-06 11:20:00,42.79,42.82,42.76,42.81,16800.0,31.2291,31.251,31.2072,31.2437,16800.0
2011-09-06 11:25:00,42.84,42.89,42.77,42.85,28200.0,31.2656,31.3021,31.2145,31.2729,28200.0
2011-09-06 11:30:00,42.87,42.95,42.85,42.87,24600.0,31.2875,31.3459,31.2729,31.2875,24600.0
2011-09-06 11:35:00,42.85,42.95,42.85,42.9,83200.0,31.2729,31.3459,31.2729,31.3094,83200.0
2011-09-06 11:40:00,42.9,43.0,42.87,42.99,54000.0,31.3094,31.3824,31.2875,31.3751,54000.0
2011-09-06 11:45:00,42.99,42.99,42.9,42.92,66200.0,31.3751,31.3751,31.3094,31.324,66200.0
2011-09-06 11:50:00,42.94,42.99,42.9,42.93,36400.0,31.3386,31.3751,31.3094,31.3313,36400.0
2011-09-06 11:55:00,42.95,43.07,42.93,42.97,55600.0,31.3459,31.4335,31.3313,31.3605,55600.0
2011-09-06 12:00:00,42.96,42.99,42.9,42.93,49400.0,31.3532,31.3751,31.3094,31.3313,49400.0
2011-09-06 12:05:00,42.95,43.05,42.92,42.92,24200.0,31.3459,31.4189,31.324,31.324,24200.0
2011-09-06 12:10:00,42.93,43.02,42.9,42.98,18800.0,31.3313,31.397,31.3094,31.3678,18800.0
2011-09-06 12:15:00,42.98,43.1,42.96,43.04,32200.0,31.3678,31.4554,31.3532,31.4116,32200.0
2011-09-06 12:20:00,43.04,43.13,43.03,43.04,25800.0,31.4116,31.4773,31.4043,31.4116,25800.0
2011-09-06 12:25:00,43.02,43.04,42.93,42.94,21600.0,31.397,31.4116,31.3313,31.3386,21600.0
2011-09-06 12:30:00,42.95,42.98,42.9,42.92,45000.0,31.3459,31.3678,31.3094,31.324,45000.0
2011-09-06 12:35:00,42.9,42.99,42.87,42.91,46000.0,31.3094,31.3751,31.2875,31.3167,46000.0
2011-09-06 12:40:00,42.91,42.94,42.88,42.92,52800.0,31.3167,31.3386,31.2948,31.324,52800.0
2011-09-06 12:45:00,42.92,42.95,42.88,42.9,29400.0,31.324,31.3459,31.2948,31.3094,29400.0
2011-09-06 12:50:00,42.9,42.97,42.83,42.85,52800.0,31.3094,31.3605,31.2583,31.2729,52800.0
2011-09-06 12:55:00,42.84,42.87,42.79,42.82,80200.0,31.2656,31.2875,31.2291,31.251,80200.0
2011-09-06 13:00:00,42.83,42.85,42.78,42.79,19400.0,31.2583,31.2729,31.2218,31.2291,19400.0
2011-09-06 13:05:00,42.82,42.82,42.7,42.76,83200.0,31.251,31.251,31.1634,31.2072,83200.0
2011-09-06 13:10:00,42.76,42.84,42.73,42.77,87800.0,31.2072,31.2656,31.1853,31.2145,87800.0
2011-09-06 13:15:00,42.74,42.77,42.7,42.74,31000.0,31.1926,31.2145,31.1634,31.1926,31000.0
2011-09-06 13:20:00,42.76,42.79,42.73,42.77,21800.0,31.2072,31.2291,31.1853,31.2145,21800.0
2011-09-06 13:25:00,42.76,42.81,42.72,42.74,32600.0,31.2072,31.2437,31.178,31.1926,32600.0
2011-09-06 13:30:00,42.71,42.74,42.67,42.69,52400.0,31.1707,31.1926,31.1415,31.1561,52400.0
2011-09-06 13:35:00,42.69,42.79,42.66,42.77,32800.0,31.1561,31.2291,31.1342,31.2145,32800.0
2011-09-06 13:40:00,42.77,42.96,42.74,42.92,73400.0,31.2145,31.3532,31.1926,31.324,73400.0
2011-09-06 13:45:00,42.92,43.07,42.89,43.07,63000.0,31.324,31.4335,31.3021,31.4335,63000.0
2011-09-06 13:50:00,43.06,43.06,42.96,43.01,77200.0,31.4262,31.4262,31.3532,31.3897,77200.0
2011-09-06 13:55:00,43.0,43.0,42.84,42.84,129600.0,31.3824,31.3824,31.2656,31.2656,129600.0
2011-09-06 14:00:00,42.84,42.88,42.77,42.82,53800.0,31.2656,31.2948,31.2145,31.251,53800.0
2011-09-06 14:05:00,42.83,42.98,42.82,42.96,39200.0,31.2583,31.3678,31.251,31.3532,39200.0
2011-09-06 14:10:00,42.94,43.14,42.94,43.1,34000.0,31.3386,31.4846,31.3386,31.4554,34000.0
2011-09-06 14:15:00,43.1,43.25,43.1,43.21,27600.0,31.4554,31.5648,31.4554,31.5357,27600.0
2011-09-06 14:20:00,43.21,43.21,43.1,43.12,49800.0,31.5357,31.5357,31.4554,31.47,49800.0
2011-09-06 14:25:00,43.13,43.24,43.1,43.23,26800.0,31.4773,31.5575,31.4554,31.5502,26800.0
2011-09-06 14:30:00,43.23,43.24,43.12,43.15,45000.0,31.5502,31.5575,31.47,31.4919,45000.0
2011-09-06 14:35:00,43.16,43.19,43.13,43.16,23200.0,31.4992,31.5211,31.4773,31.4992,23200.0
2011-09-06 14:40:00,43.15,43.18,43.09,43.17,56800.0,31.4919,31.5138,31.4481,31.5065,56800.0
2011-09-06 14:45:00,43.15,43.19,43.06,43.07,54400.0,31.4919,31.5211,31.4262,31.4335,54400.0
2011-09-06 14:50:00,43.07,43.1,43.05,43.07,63400.0,31.4335,31.4554,31.4189,31.4335,63400.0
2011-09-06 14:55:00,43.06,43.12,43.01,43.05,52400.0,31.4262,31.47,31.3897,31.4189,52400.0
2011-09-06 15:00:00,43.06,43.07,42.93,42.96,47200.0,31.4262,31.4335,31.3313,31.3532,47200.0
2011-09-06 15:05:00,42.98,42.99,42.87,42.87,43400.0,31.3678,31.3751,31.2875,31.2875,43400.0
2011-09-06 15:10:00,42.86,42.91,42.82,42.84,30000.0,31.2802,31.3167,31.251,31.2656,30000.0
2011-09-06 15:15:00,42.81,42.85,42.77,42.83,59600.0,31.2437,31.2729,31.2145,31.2583,59600.0
2011-09-06 15:20:00,42.83,43.1,42.81,43.06,63400.0,31.2583,31.4554,31.2437,31.4262,63400.0
2011-09-06 15:25:00,43.06,43.15,43.04,43.09,57000.0,31.4262,31.4919,31.4116,31.4481,57000.0
2011-09-06 15:30:00,43.08,43.1,43.01,43.04,89800.0,31.4408,31.4554,31.3897,31.4116,89800.0
2011-09-06 15:35:00,43.03,43.32,43.01,43.32,102600.0,31.4043,31.6159,31.3897,31.6159,102600.0
2011-09-06 15:40:00,43.32,43.4,43.27,43.37,76200.0,31.6159,31.6743,31.5794,31.6524,76200.0
2011-09-06 15:45:00,43.37,43.51,43.29,43.47,114600.0,31.6524,31.7546,31.594,31.7254,114600.0
2011-09-06 15:50:00,43.46,43.56,43.38,43.56,146800.0,31.7181,31.7911,31.6597,31.7911,146800.0
2011-09-06 15:55:00,43.55,43.56,43.45,43.51,257800.0,31.7838,31.7911,31.7108,31.7546,257800.0
2011-09-07 09:30:00,44.24,44.35,44.05,44.23,89400.0,32.2874,32.3676,32.1487,32.2801,89400.0
2011-09-07 09:35:00,44.13,44.27,44.13,44.2,96600.0,32.2071,32.3093,32.2071,32.2582,96600.0
2011-09-07 09:40:00,44.19,44.35,44.08,44.35,99800.0,32.2509,32.3676,32.1706,32.3676,99800.0
2011-09-07 09:45:00,44.33,44.38,44.18,44.25,66800.0,32.3531,32.3895,32.2436,32.2947,66800.0
2011-09-07 09:50:00,44.25,44.3,44.19,44.27,117200.0,32.2947,32.3312,32.2509,32.3093,117200.0
2011-09-07 09:55:00,44.27,44.47,44.21,44.41,193600.0,32.3093,32.4552,32.2655,32.4114,193600.0
2011-09-07 10:00:00,44.46,44.46,44.36,44.46,71800.0,32.4479,32.4479,32.3749,32.4479,71800.0
2011-09-07 10:05:00,44.46,44.55,44.44,44.51,43800.0,32.4479,32.5136,32.4333,32.4844,43800.0
2011-09-07 10:10:00,44.52,44.56,44.47,44.53,89600.0,32.4917,32.5209,32.4552,32.499,89600.0
2011-09-07 10:15:00,44.53,44.53,44.41,44.45,30200.0,32.499,32.499,32.4114,32.4406,30200.0
2011-09-07 10:20:00,44.47,44.54,44.43,44.52,47000.0,32.4552,32.5063,32.426,32.4917,47000.0
2011-09-07 10:25:00,44.49,44.54,44.45,44.48,49200.0,32.4698,32.5063,32.4406,32.4625,49200.0
2011-09-07 10:30:00,44.47,44.57,44.41,44.47,49400.0,32.4552,32.5282,32.4114,32.4552,49400.0
2011-09-07 10:35:00,44.44,44.62,44.4,44.51,63600.0,32.4333,32.5647,32.4041,32.4844,63600.0
2011-09-07 10:40:00,44.51,44.69,44.51,44.63,60400.0,32.4844,32.6158,32.4844,32.572,60400.0
2011-09-07 10:45:00,44.65,44.66,44.52,44.58,32600.0,32.5866,32.5939,32.4917,32.5355,32600.0
2011-09-07 10:50:00,44.55,44.63,44.49,44.6,11400.0,32.5136,32.572,32.4698,32.5501,11400.0
2011-09-07 10:55:00,44.58,44.72,44.56,44.7,18400.0,32.5355,32.6377,32.5209,32.6231,18400.0
2011-09-07 11:00:00,44.71,44.79,44.66,44.78,29400.0,32.6304,32.6888,32.5939,32.6815,29400.0
2011-09-07 11:05:00,44.78,44.85,44.77,44.83,53000.0,32.6815,32.7326,32.6742,32.718,53000.0
2011-09-07 11:10:00,44.82,45.05,44.81,45.02,50000.0,32.7107,32.8785,32.7034,32.8566,50000.0
2011-09-07 11:15:00,45.01,45.04,44.93,44.99,20200.0,32.8493,32.8712,32.7909,32.8347,20200.0
2011-09-07 11:20:00,44.99,45.13,44.98,45.05,46600.0,32.8347,32.9369,32.8274,32.8785,46600.0
2011-09-07 11:25:00,45.07,45.15,45.02,45.1,12000.0,32.8931,32.9515,32.8566,32.915,12000.0
2011-09-07 11:30:00,45.1,45.15,44.96,44.98,33000.0,32.915,32.9515,32.8128,32.8274,33000.0
2011-09-07 11:35:00,44.97,45.01,44.9,44.91,32000.0,32.8201,32.8493,32.7691,32.7763,32000.0
2011-09-07 11:40:00,44.92,44.94,44.86,44.9,48800.0,32.7836,32.7982,32.7399,32.7691,48800.0
2011-09-07 11:45:00,44.91,44.97,44.91,44.97,16400.0,32.7763,32.8201,32.7763,32.8201,16400.0
2011-09-07 11:50:00,44.98,45.0,44.94,44.98,15200.0,32.8274,32.842,32.7982,32.8274,15200.0
2011-09-07 11:55:00,45.0,45.02,44.94,44.94,11800.0,32.842,32.8566,32.7982,32.7982,11800.0
2011-09-07 12:00:00,44.94,45.01,44.92,44.96,16200.0,32.7982,32.8493,32.7836,32.8128,16200.0
2011-09-07 12:05:00,44.96,45.02,44.96,44.99,11000.0,32.8128,32.8566,32.8128,32.8347,11000.0
2011-09-07 12:10:00,44.98,45.08,44.98,45.07,8800.0,32.8274,32.9004,32.8274,32.8931,8800.0
2011-09-07 12:15:00,45.04,45.05,45.01,45.04,9400.0,32.8712,32.8785,32.8493,32.8712,9400.0
2011-09-07 12:20:00,45.04,45.04,44.95,44.96,13600.0,32.8712,32.8712,32.8055,32.8128,13600.0
2011-09-07 12:25:00,44.95,45.0,44.91,44.99,19800.0,32.8055,32.842,32.7763,32.8347,19800.0
2011-09-07 12:30:00,44.99,45.1,44.99,45.1,17000.0,32.8347,32.915,32.8347,32.915,17000.0
2011-09-07 12:35:00,45.09,45.17,45.08,45.1,12600.0,32.9077,32.9661,32.9004,32.915,12600.0
2011-09-07 12:40:00,45.12,45.13,45.05,45.05,11400.0,32.9296,32.9369,32.8785,32.8785,11400.0
2011-09-07 12:45:00,45.03,45.07,44.98,44.99,17800.0,32.8639,32.8931,32.8274,32.8347,17800.0
2011-09-07 12:50:00,44.99,45.0,44.95,45.0,14000.0,32.8347,32.842,32.8055,32.842,14000.0
2011-09-07 12:55:00,44.99,45.02,44.97,44.99,20600.0,32.8347,32.8566,32.8201,32.8347,20600.0
2011-09-07 13:00:00,44.99,45.01,44.96,44.98,18800.0,32.8347,32.8493,32.8128,32.8274,18800.0
2011-09-07 13:05:00,44.98,45.06,44.97,45.02,20200.0,32.8274,32.8858,32.8201,32.8566,20200.0
2011-09-07 13:10:00,45.04,45.07,45.03,45.06,12400.0,32.8712,32.8931,32.8639,32.8858,12400.0
2011-09-07 13:15:00,45.06,45.1,45.04,45.1,13200.0,32.8858,32.915,32.8712,32.915,13200.0
2011-09-07 13:20:00,45.1,45.1,45.05,45.09,8200.0,32.915,32.915,32.8785,32.9077,8200.0
2011-09-07 13:25:00,45.1,45.1,45.04,45.07,13200.0,32.915,32.915,32.8712,32.8931,13200.0
2011-09-07 13:30:00,45.05,45.08,45.0,45.0,25400.0,32.8785,32.9004,32.842,32.842,25400.0
2011-09-07 13:35:00,45.01,45.06,45.01,45.01,16800.0,32.8493,32.8858,32.8493,32.8493,16800.0
2011-09-07 13:40:00,45.02,45.02,44.97,45.01,18600.0,32.8566,32.8566,32.8201,32.8493,18600.0
2011-09-07 13:45:00,45.01,45.02,44.98,44.99,11600.0,32.8493,32.8566,32.8274,32.8347,11600.0
2011-09-07 13:50:00,44.99,44.99,44.93,44.96,26400.0,32.8347,32.8347,32.7909,32.8128,26400.0
2011-09-07 13:55:00,44.97,45.05,44.97,45.01,13600.0,32.8201,32.8785,32.8201,32.8493,13600.0
2011-09-07 14:00:00,45.02,45.07,44.98,45.07,44400.0,32.8566,32.8931,32.8274,32.8931,44400.0
2011-09-07 14:05:00,45.06,45.1,45.01,45.09,88800.0,32.8858,32.915,32.8493,32.9077,88800.0
2011-09-07 14:10:00,45.1,45.14,45.05,45.14,27600.0,32.915,32.9442,32.8785,32.9442,27600.0
2011-09-07 14:15:00,45.14,45.18,45.09,45.18,32400.0,32.9442,32.9734,32.9077,32.9734,32400.0
2011-09-07 14:20:00,45.17,45.18,45.1,45.15,42400.0,32.9661,32.9734,32.915,32.9515,42400.0
2011-09-07 14:25:00,45.16,45.24,45.13,45.24,45400.0,32.9588,33.0172,32.9369,33.0172,45400.0
2011-09-07 14:30:00,45.24,45.33,45.24,45.33,63400.0,33.0172,33.0829,33.0172,33.0829,63400.0
2011-09-07 14:35:00,45.31,45.41,45.3,45.34,43000.0,33.0683,33.1413,33.061,33.0902,43000.0
2011-09-07 14:40:00,45.34,45.38,45.34,45.38,27200.0,33.0902,33.1194,33.0902,33.1194,27200.0
2011-09-07 14:45:00,45.38,45.43,45.38,45.38,24800.0,33.1194,33.1559,33.1194,33.1194,24800.0
2011-09-07 14:50:00,45.39,45.39,45.3,45.3,17600.0,33.1267,33.1267,33.061,33.061,17600.0
2011-09-07 14:55:00,45.31,45.38,45.28,45.36,55000.0,33.0683,33.1194,33.0464,33.1048,55000.0
2011-09-07 15:00:00,45.35,45.38,45.31,45.32,50600.0,33.0975,33.1194,33.0683,33.0756,50600.0
2011-09-07 15:05:00,45.31,45.35,45.26,45.33,27800.0,33.0683,33.0975,33.0318,33.0829,27800.0
2011-09-07 15:10:00,45.3,45.31,45.24,45.31,32200.0,33.061,33.0683,33.0172,33.0683,32200.0
2011-09-07 15:15:00,45.3,45.3,45.22,45.23,23400.0,33.061,33.061,33.0026,33.0099,23400.0
2011-09-07 15:20:00,45.21,45.23,45.17,45.17,26000.0,32.9953,33.0099,32.9661,32.9661,26000.0
2011-09-07 15:25:00,45.17,45.18,45.13,45.17,42200.0,32.9661,32.9734,32.9369,32.9661,42200.0
2011-09-07 15:30:00,45.18,45.19,45.04,45.04,54200.0,32.9734,32.9807,32.8712,32.8712,54200.0
2011-09-07 15:35:00,45.04,45.07,45.01,45.05,65200.0,32.8712,32.8931,32.8493,32.8785,65200.0
2011-09-07 15:40:00,45.05,45.19,45.05,45.15,43600.0,32.8785,32.9807,32.8785,32.9515,43600.0
2011-09-07 15:45:00,45.15,45.24,45.14,45.15,60000.0,32.9515,33.0172,32.9442,32.9515,60000.0
2011-09-07 15:50:00,45.13,45.17,45.09,45.16,81400.0,32.9369,32.9661,32.9077,32.9588,81400.0
2011-09-07 15:55:00,45.17,45.37,45.16,45.32,227800.0,32.9661,33.1121,32.9588,33.0756,227800.0
2011-09-08 09:30:00,44.85,45.25,44.74,45.16,88200.0,32.7326,33.0245,32.6523,32.9588,88200.0
2011-09-08 09:35:00,45.17,45.67,45.17,45.56,102400.0,32.9661,33.331,32.9661,33.2507,102400.0
2011-09-08 09:40:00,45.54,45.74,45.43,45.47,66600.0,33.2361,33.3821,33.1559,33.1851,66600.0
2011-09-08 09:45:00,45.46,45.51,45.37,45.47,73800.0,33.1778,33.2142,33.1121,33.1851,73800.0
2011-09-08 09:50:00,45.47,45.49,45.06,45.1,76400.0,33.1851,33.1996,32.8858,32.915,76400.0
2011-09-08 09:55:00,45.14,45.14,44.94,44.97,92200.0,32.9442,32.9442,32.7982,32.8201,92200.0
2011-09-08 10:00:00,44.98,45.01,44.77,45.01,88000.0,32.8274,32.8493,32.6742,32.8493,88000.0
2011-09-08 10:05:00,44.99,45.31,44.92,45.3,161600.0,32.8347,33.0683,32.7836,33.061,161600.0
2011-09-08 10:10:00,45.3,45.34,45.24,45.29,48400.0,33.061,33.0902,33.0172,33.0537,48400.0
2011-09-08 10:15:00,45.27,45.6,45.25,45.57,195800.0,33.0391,33.2799,33.0245,33.258,195800.0
2011-09-08 10:20:00,45.57,45.61,45.42,45.45,99800.0,33.258,33.2872,33.1486,33.1705,99800.0
2011-09-08 10:25:00,45.45,45.6,45.45,45.55,49400.0,33.1705,33.2799,33.1705,33.2434,49400.0
2011-09-08 10:30:00,45.53,45.8,45.51,45.75,91200.0,33.2288,33.4259,33.2142,33.3894,91200.0
2011-09-08 10:35:00,45.75,45.81,45.55,45.6,44000.0,33.3894,33.4332,33.2434,33.2799,44000.0
2011-09-08 10:40:00,45.6,45.72,45.6,45.69,47000.0,33.2799,33.3675,33.2799,33.3456,47000.0
2011-09-08 10:45:00,45.69,45.7,45.57,45.63,32400.0,33.3456,33.3529,33.258,33.3018,32400.0
2011-09-08 10:50:00,45.6,45.78,45.6,45.72,61400.0,33.2799,33.4113,33.2799,33.3675,61400.0
2011-09-08 10:55:00,45.69,45.87,45.67,45.86,31200.0,33.3456,33.477,33.331,33.4697,31200.0
2011-09-08 11:00:00,45.87,45.95,45.81,45.82,36400.0,33.477,33.5354,33.4332,33.4405,36400.0
2011-09-08 11:05:00,45.84,45.98,45.84,45.98,75000.0,33.4551,33.5573,33.4551,33.5573,75000.0
2011-09-08 11:10:00,45.96,45.99,45.83,45.85,50400.0,33.5427,33.5646,33.4478,33.4624,50400.0
2011-09-08 11:15:00,45.83,45.88,45.8,45.84,50800.0,33.4478,33.4843,33.4259,33.4551,50800.0
2011-09-08 11:20:00,45.84,45.85,45.76,45.77,33200.0,33.4551,33.4624,33.3967,33.404,33200.0
2011-09-08 11:25:00,45.75,45.8,45.74,45.76,21600.0,33.3894,33.4259,33.3821,33.3967,21600.0
2011-09-08 11:30:00,45.74,45.76,45.55,45.57,75200.0,33.3821,33.3967,33.2434,33.258,75200.0
2011-09-08 11:35:00,45.58,45.73,45.58,45.72,24400.0,33.2653,33.3748,33.2653,33.3675,24400.0
2011-09-08 11:40:00,45.71,45.72,45.63,45.63,26400.0,33.3602,33.3675,33.3018,33.3018,26400.0
2011-09-08 11:45:00,45.63,45.65,45.5,45.52,44200.0,33.3018,33.3164,33.2069,33.2215,44200.0
2011-09-08 11:50:00,45.51,45.56,45.3,45.3,70200.0,33.2142,33.2507,33.061,33.061,70200.0
2011-09-08 11:55:00,45.29,45.33,45.22,45.3,38600.0,33.0537,33.0829,33.0026,33.061,38600.0
2011-09-08 12:00:00,45.27,45.27,45.03,45.09,102400.0,33.0391,33.0391,32.8639,32.9077,102400.0
2011-09-08 12:05:00,45.08,45.13,45.0,45.13,36400.0,32.9004,32.9369,32.842,32.9369,36400.0
2011-09-08 12:10:00,45.15,45.29,45.15,45.24,20200.0,32.9515,33.0537,32.9515,33.0172,20200.0
2011-09-08 12:15:00,45.25,45.35,45.24,45.33,19800.0,33.0245,33.0975,33.0172,33.0829,19800.0
2011-09-08 12:20:00,45.33,45.38,45.32,45.33,18600.0,33.0829,33.1194,33.0756,33.0829,18600.0
2011-09-08 12:25:00,45.32,45.35,45.24,45.24,14400.0,33.0756,33.0975,33.0172,33.0172,14400.0
2011-09-08 12:30:00,45.26,45.26,45.05,45.1,90400.0,33.0318,33.0318,32.8785,32.915,90400.0
2011-09-08 12:35:00,45.13,45.22,45.1,45.17,23000.0,32.9369,33.0026,32.915,32.9661,23000.0
2011-09-08 12:40:00,45.17,45.27,45.1,45.23,22800.0,32.9661,33.0391,32.915,33.0099,22800.0
2011-09-08 12:45:00,45.24,45.27,45.1,45.13,98200.0,33.0172,33.0391,32.915,32.9369,98200.0
2011-09-08 12:50:00,45.15,45.37,45.11,45.35,66000.0,32.9515,33.1121,32.9223,33.0975,66000.0
2011-09-08 12:55:00,45.34,45.36,45.27,45.35,19800.0,33.0902,33.1048,33.0391,33.0975,19800.0
2011-09-08 13:00:00,45.34,45.37,45.29,45.35,16800.0,33.0902,33.1121,33.0537,33.0975,16800.0
2011-09-08 13:05:00,45.35,45.45,45.33,45.41,21000.0,33.0975,33.1705,33.0829,33.1413,21000.0
2011-09-08 13:10:00,45.4,45.41,45.22,45.22,18800.0,33.134,33.1413,33.0026,33.0026,18800.0
2011-09-08 13:15:00,45.22,45.22,45.12,45.13,108200.0,33.0026,33.0026,32.9296,32.9369,108200.0
2011-09-08 13:20:00,45.13,45.13,45.01,45.11,67000.0,32.9369,32.9369,32.8493,32.9223,67000.0
2011-09-08 13:25:00,45.12,45.17,45.06,45.1,38000.0,32.9296,32.9661,32.8858,32.915,38000.0
2011-09-08 13:30:00,45.11,45.22,44.83,44.88,170400.0,32.9223,33.0026,32.718,32.7545,170400.0
2011-09-08 13:35:00,44.91,45.05,44.88,44.97,36000.0,32.7763,32.8785,32.7545,32.8201,36000.0
2011-09-08 13:40:00,44.97,44.98,44.68,44.7,62800.0,32.8201,32.8274,32.6085,32.6231,62800.0
2011-09-08 13:45:00,44.71,44.85,44.7,44.79,54400.0,32.6304,32.7326,32.6231,32.6888,54400.0
2011-09-08 13:50:00,44.79,44.91,44.66,44.87,91000.0,32.6888,32.7763,32.5939,32.7472,91000.0
2011-09-08 13:55:00,44.87,44.98,44.85,44.96,61800.0,32.7472,32.8274,32.7326,32.8128,61800.0
2011-09-08 14:00:00,44.97,45.02,44.84,45.0,58400.0,32.8201,32.8566,32.7253,32.842,58400.0
2011-09-08 14:05:00,44.99,45.09,44.95,45.06,65800.0,32.8347,32.9077,32.8055,32.8858,65800.0
2011-09-08 14:10:00,45.06,45.15,45.01,45.13,70800.0,32.8858,32.9515,32.8493,32.9369,70800.0
2011-09-08 14:15:00,45.13,45.19,44.99,45.02,40800.0,32.9369,32.9807,32.8347,32.8566,40800.0
2011-09-08 14:20:00,45.0,45.0,44.82,44.82,43200.0,32.842,32.842,32.7107,32.7107,43200.0
2011-09-08 14:25:00,44.84,44.88,44.63,44.68,118000.0,32.7253,32.7545,32.572,32.6085,118000.0
2011-09-08 14:30:00,44.69,44.81,44.62,44.81,43800.0,32.6158,32.7034,32.5647,32.7034,43800.0
2011-09-08 14:35:00,44.79,44.8,44.66,44.67,22800.0,32.6888,32.6961,32.5939,32.6012,22800.0
2011-09-08 14:40:00,44.66,44.72,44.57,44.59,54400.0,32.5939,32.6377,32.5282,32.5428,54400.0
2011-09-08 14:45:00,44.58,44.61,44.5,44.56,40800.0,32.5355,32.5574,32.4771,32.5209,40800.0
2011-09-08 14:50:00,44.57,44.66,44.43,44.47,32800.0,32.5282,32.5939,32.426,32.4552,32800.0
2011-09-08 14:55:00,44.49,44.61,44.44,44.6,24200.0,32.4698,32.5574,32.4333,32.5501,24200.0
2011-09-08 15:00:00,44.6,44.6,44.45,44.48,41400.0,32.5501,32.5501,32.4406,32.4625,41400.0
2011-09-08 15:05:00,44.49,44.51,44.4,44.49,82200.0,32.4698,32.4844,32.4041,32.4698,82200.0
2011-09-08 15:10:00,44.49,44.5,44.38,44.48,40200.0,32.4698,32.4771,32.3895,32.4625,40200.0
2011-09-08 15:15:00,44.47,44.62,44.46,44.59,43600.0,32.4552,32.5647,32.4479,32.5428,43600.0
2011-09-08 15:20:00,44.6,44.73,44.58,44.69,47200.0,32.5501,32.645,32.5355,32.6158,47200.0
2011-09-08 15:25:00,44.7,44.76,44.63,44.76,44800.0,32.6231,32.6669,32.572,32.6669,44800.0
2011-09-08 15:30:00,44.76,44.79,44.69,44.74,65200.0,32.6669,32.6888,32.6158,32.6523,65200.0
2011-09-08 15:35:00,44.74,44.77,44.64,44.68,60000.0,32.6523,32.6742,32.5793,32.6085,60000.0
2011-09-08 15:40:00,44.68,44.83,44.67,44.82,73400.0,32.6085,32.718,32.6012,32.7107,73400.0
2011-09-08 15:45:00,44.81,44.85,44.73,44.78,91200.0,32.7034,32.7326,32.645,32.6815,91200.0
2011-09-08 15:50:00,44.8,44.81,44.61,44.69,69600.0,32.6961,32.7034,32.5574,32.6158,69600.0
2011-09-08 15:55:00,44.69,44.74,44.63,44.63,123800.0,32.6158,32.6523,32.572,32.572,123800.0
2011-09-09 09:30:00,43.66,44.02,43.66,43.77,116400.0,31.8641,32.1268,31.8641,31.9444,116400.0
2011-09-09 09:35:00,43.74,43.9,43.55,43.65,84000.0,31.9225,32.0392,31.7838,31.8568,84000.0
2011-09-09 09:40:00,43.67,43.71,43.45,43.52,79200.0,31.8714,31.9006,31.7108,31.7619,79200.0
2011-09-09 09:45:00,43.52,43.82,43.45,43.73,59200.0,31.7619,31.9808,31.7108,31.9152,59200.0
2011-09-09 09:50:00,43.73,43.77,43.5,43.77,58600.0,31.9152,31.9444,31.7473,31.9444,58600.0
2011-09-09 09:55:00,43.72,43.76,43.52,43.59,47000.0,31.9079,31.9371,31.7619,31.813,47000.0
2011-09-09 10:00:00,43.58,43.88,43.56,43.82,63000.0,31.8057,32.0246,31.7911,31.9808,63000.0
2011-09-09 10:05:00,43.84,43.89,43.7,43.76,37600.0,31.9954,32.0319,31.8933,31.9371,37600.0
2011-09-09 10:10:00,43.77,43.81,43.55,43.58,70000.0,31.9444,31.9735,31.7838,31.8057,70000.0
2011-09-09 10:15:00,43.58,43.77,43.54,43.73,44600.0,31.8057,31.9444,31.7765,31.9152,44600.0
2011-09-09 10:20:00,43.75,44.02,43.68,44.02,43000.0,31.9298,32.1268,31.8787,32.1268,43000.0
2011-09-09 10:25:00,44.02,44.1,43.93,44.1,36000.0,32.1268,32.1852,32.0611,32.1852,36000.0
2011-09-09 10:30:00,44.11,44.14,43.97,43.98,84200.0,32.1925,32.2144,32.0903,32.0976,84200.0
2011-09-09 10:35:00,43.97,44.04,43.83,43.99,51600.0,32.0903,32.1414,31.9881,32.1049,51600.0
2011-09-09 10:40:00,44.02,44.12,43.96,44.02,27200.0,32.1268,32.1998,32.083,32.1268,27200.0
2011-09-09 10:45:00,44.01,44.04,43.92,43.95,39600.0,32.1195,32.1414,32.0538,32.0757,39600.0
2011-09-09 10:50:00,43.95,44.0,43.87,43.88,48200.0,32.0757,32.1122,32.0173,32.0246,48200.0
2011-09-09 10:55:00,43.89,43.99,43.75,43.75,32000.0,32.0319,32.1049,31.9298,31.9298,32000.0
2011-09-09 11:00:00,43.76,43.85,43.69,43.72,30000.0,31.9371,32.0027,31.886,31.9079,30000.0
2011-09-09 11:05:00,43.74,43.79,43.66,43.74,30400.0,31.9225,31.9589,31.8641,31.9225,30400.0
2011-09-09 11:10:00,43.74,43.94,43.51,43.52,65200.0,31.9225,32.0684,31.7546,31.7619,65200.0
2011-09-09 11:15:00,43.51,43.56,43.38,43.49,156200.0,31.7546,31.7911,31.6597,31.74,156200.0
2011-09-09 11:20:00,43.45,43.52,43.26,43.34,52800.0,31.7108,31.7619,31.5721,31.6305,52800.0
2011-09-09 11:25:00,43.34,43.46,43.31,43.45,84200.0,31.6305,31.7181,31.6086,31.7108,84200.0
2011-09-09 11:30:00,43.42,43.56,43.4,43.53,27000.0,31.6889,31.7911,31.6743,31.7692,27000.0
2011-09-09 11:35:00,43.48,43.6,43.46,43.5,39800.0,31.7327,31.8203,31.7181,31.7473,39800.0
2011-09-09 11:40:00,43.52,43.54,43.19,43.31,94200.0,31.7619,31.7765,31.5211,31.6086,94200.0
2011-09-09 11:45:00,43.31,43.34,43.16,43.2,58200.0,31.6086,31.6305,31.4992,31.5284,58200.0
2011-09-09 11:50:00,43.19,43.19,43.07,43.12,79400.0,31.5211,31.5211,31.4335,31.47,79400.0
2011-09-09 11:55:00,43.12,43.27,43.1,43.2,40400.0,31.47,31.5794,31.4554,31.5284,40400.0
2011-09-09 12:00:00,43.23,43.24,43.08,43.13,69600.0,31.5502,31.5575,31.4408,31.4773,69600.0
2011-09-09 12:05:00,43.12,43.18,42.97,43.02,41400.0,31.47,31.5138,31.3605,31.397,41400.0
2011-09-09 12:10:00,43.01,43.02,42.89,42.93,39000.0,31.3897,31.397,31.3021,31.3313,39000.0
2011-09-09 12:15:00,42.92,43.05,42.91,43.02,43000.0,31.324,31.4189,31.3167,31.397,43000.0
2011-09-09 12:20:00,43.02,43.09,42.96,43.07,47200.0,31.397,31.4481,31.3532,31.4335,47200.0
2011-09-09 12:25:00,43.07,43.07,42.91,42.96,40000.0,31.4335,31.4335,31.3167,31.3532,40000.0
2011-09-09 12:30:00,42.97,42.99,42.77,42.84,63600.0,31.3605,31.3751,31.2145,31.2656,63600.0
2011-09-09 12:35:00,42.84,42.86,42.75,42.83,30800.0,31.2656,31.2802,31.1999,31.2583,30800.0
2011-09-09 12:40:00,42.83,42.84,42.75,42.76,38200.0,31.2583,31.2656,31.1999,31.2072,38200.0
2011-09-09 12:45:00,42.76,42.95,42.76,42.88,59200.0,31.2072,31.3459,31.2072,31.2948,59200.0
2011-09-09 12:50:00,42.91,43.06,42.88,43.05,42400.0,31.3167,31.4262,31.2948,31.4189,42400.0
2011-09-09 12:55:00,43.02,43.29,43.02,43.2,78400.0,31.397,31.594,31.397,31.5284,78400.0
2011-09-09 13:00:00,43.22,43.22,42.99,43.02,59400.0,31.5429,31.5429,31.3751,31.397,59400.0
2011-09-09 13:05:00,43.03,43.2,43.03,43.2,16600.0,31.4043,31.5284,31.4043,31.5284,16600.0
2011-09-09 13:10:00,43.13,43.37,43.1,43.35,31600.0,31.4773,31.6524,31.4554,31.6378,31600.0
2011-09-09 13:15:00,43.35,43.42,43.3,43.33,71000.0,31.6378,31.6889,31.6013,31.6232,71000.0
2011-09-09 13:20:00,43.34,43.38,43.15,43.15,81800.0,31.6305,31.6597,31.4919,31.4919,81800.0
2011-09-09 13:25:00,43.15,43.24,43.12,43.24,12600.0,31.4919,31.5575,31.47,31.5575,12600.0
2011-09-09 13:30:00,43.23,43.24,43.04,43.06,28200.0,31.5502,31.5575,31.4116,31.4262,28200.0
2011-09-09 13:35:00,43.05,43.1,43.0,43.1,22200.0,31.4189,31.4554,31.3824,31.4554,22200.0
2011-09-09 13:40:00,43.12,43.22,43.1,43.17,12800.0,31.47,31.5429,31.4554,31.5065,12800.0
2011-09-09 13:45:00,43.17,43.17,42.98,42.98,18200.0,31.5065,31.5065,31.3678,31.3678,18200.0
2011-09-09 13:50:00,42.95,43.01,42.91,42.96,18400.0,31.3459,31.3897,31.3167,31.3532,18400.0
2011-09-09 13:55:00,43.0,43.03,42.94,42.96,13800.0,31.3824,31.4043,31.3386,31.3532,13800.0
2011-09-09 14:00:00,42.97,43.04,42.93,42.98,32800.0,31.3605,31.4116,31.3313,31.3678,32800.0
2011-09-09 14:05:00,42.97,43.06,42.93,43.05,47400.0,31.3605,31.4262,31.3313,31.4189,47400.0
2011-09-09 14:10:00,43.06,43.06,42.78,42.83,46600.0,31.4262,31.4262,31.2218,31.2583,46600.0
2011-09-09 14:15:00,42.81,42.88,42.79,42.83,28000.0,31.2437,31.2948,31.2291,31.2583,28000.0
2011-09-09 14:20:00,42.82,42.93,42.81,42.86,46000.0,31.251,31.3313,31.2437,31.2802,46000.0
2011-09-09 14:25:00,42.86,42.88,42.7,42.71,36200.0,31.2802,31.2948,31.1634,31.1707,36200.0
2011-09-09 14:30:00,42.73,42.73,42.6,42.63,33200.0,31.1853,31.1853,31.0905,31.1124,33200.0
2011-09-09 14:35:00,42.63,42.69,42.55,42.58,71400.0,31.1124,31.1561,31.054,31.0759,71400.0
2011-09-09 14:40:00,42.56,42.77,42.56,42.71,110000.0,31.0613,31.2145,31.0613,31.1707,110000.0
2011-09-09 14:45:00,42.72,42.75,42.6,42.6,55400.0,31.178,31.1999,31.0905,31.0905,55400.0
2011-09-09 14:50:00,42.6,42.61,42.51,42.56,52200.0,31.0905,31.0978,31.0248,31.0613,52200.0
2011-09-09 14:55:00,42.56,42.62,42.51,42.54,83800.0,31.0613,31.1051,31.0248,31.0467,83800.0
2011-09-09 15:00:00,42.55,42.62,42.5,42.62,65800.0,31.054,31.1051,31.0175,31.1051,65800.0
2011-09-09 15:05:00,42.63,42.72,42.6,42.71,43600.0,31.1124,31.178,31.0905,31.1707,43600.0
2011-09-09 15:10:00,42.74,42.77,42.56,42.7,98200.0,31.1926,31.2145,31.0613,31.1634,98200.0
2011-09-09 15:15:00,42.71,42.71,42.58,42.67,96600.0,31.1707,31.1707,31.0759,31.1415,96600.0
2011-09-09 15:20:00,42.65,42.68,42.52,42.54,48600.0,31.1269,31.1488,31.0321,31.0467,48600.0
2011-09-09 15:25:00,42.52,42.58,42.46,42.47,101200.0,31.0321,31.0759,30.9883,30.9956,101200.0
2011-09-09 15:30:00,42.47,42.62,42.47,42.55,103600.0,30.9956,31.1051,30.9956,31.054,103600.0
2011-09-09 15:35:00,42.55,42.7,42.49,42.69,180800.0,31.054,31.1634,31.0102,31.1561,180800.0
2011-09-09 15:40:00,42.69,42.73,42.62,42.68,133000.0,31.1561,31.1853,31.1051,31.1488,133000.0
2011-09-09 15:45:00,42.69,42.84,42.65,42.74,160400.0,31.1561,31.2656,31.1269,31.1926,160400.0
2011-09-09 15:50:00,42.75,42.82,42.7,42.8,214000.0,31.1999,31.251,31.1634,31.2364,214000.0
2011-09-09 15:55:00,42.8,42.83,42.66,42.67,275600.0,31.2364,31.2583,31.1342,31.1415,275600.0
2011-09-12 09:30:00,42.27,42.27,42.02,42.15,115600.0,30.8496,30.8496,30.6672,30.762,115600.0
2011-09-12 09:35:00,42.15,42.21,42.06,42.16,62600.0,30.762,30.8058,30.6964,30.7693,62600.0
2011-09-12 09:40:00,42.1,42.27,42.1,42.17,38800.0,30.7255,30.8496,30.7255,30.7766,38800.0
2011-09-12 09:45:00,42.2,42.33,42.18,42.23,70000.0,30.7985,30.8934,30.7839,30.8204,70000.0
2011-09-12 09:50:00,42.25,42.58,42.19,42.49,59200.0,30.835,31.0759,30.7912,31.0102,59200.0
2011-09-12 09:55:00,42.45,42.76,42.42,42.73,65400.0,30.981,31.2072,30.9591,31.1853,65400.0
2011-09-12 10:00:00,42.66,42.76,42.41,42.46,38000.0,31.1342,31.2072,30.9518,30.9883,38000.0
2011-09-12 10:05:00,42.43,42.74,42.41,42.66,92400.0,30.9664,31.1926,30.9518,31.1342,92400.0
2011-09-12 10:10:00,42.69,42.71,42.4,42.41,32800.0,31.1561,31.1707,30.9445,30.9518,32800.0
2011-09-12 10:15:00,42.41,42.44,42.23,42.28,49000.0,30.9518,30.9737,30.8204,30.8569,49000.0
2011-09-12 10:20:00,42.29,42.37,42.2,42.26,47200.0,30.8642,30.9226,30.7985,30.8423,47200.0
2011-09-12 10:25:00,42.26,42.27,42.14,42.16,113200.0,30.8423,30.8496,30.7547,30.7693,113200.0
2011-09-12 10:30:00,42.13,42.27,42.13,42.19,88400.0,30.7474,30.8496,30.7474,30.7912,88400.0
2011-09-12 10:35:00,42.16,42.28,42.04,42.27,69000.0,30.7693,30.8569,30.6818,30.8496,69000.0
2011-09-12 10:40:00,42.21,42.23,42.02,42.04,28800.0,30.8058,30.8204,30.6672,30.6818,28800.0
2011-09-12 10:45:00,42.05,42.12,41.99,42.05,62200.0,30.6891,30.7401,30.6453,30.6891,62200.0
2011-09-12 10:50:00,42.04,42.13,41.99,42.06,40000.0,30.6818,30.7474,30.6453,30.6964,40000.0
2011-09-12 10:55:00,42.07,42.12,42.01,42.02,97800.0,30.7037,30.7401,30.6599,30.6672,97800.0
2011-09-12 11:00:00,42.04,42.1,42.01,42.09,51400.0,30.6818,30.7255,30.6599,30.7182,51400.0
2011-09-12 11:05:00,42.09,42.24,42.08,42.24,30000.0,30.7182,30.8277,30.711,30.8277,30000.0
2011-09-12 11:10:00,42.25,42.28,42.16,42.26,27400.0,30.835,30.8569,30.7693,30.8423,27400.0
2011-09-12 11:15:00,42.29,42.34,42.25,42.29,32000.0,30.8642,30.9007,30.835,30.8642,32000.0
2011-09-12 11:20:00,42.3,42.3,42.22,42.26,16800.0,30.8715,30.8715,30.8131,30.8423,16800.0
2011-09-12 11:25:00,42.25,42.35,42.25,42.25,17400.0,30.835,30.908,30.835,30.835,17400.0
2011-09-12 11:30:00,42.23,42.32,42.17,42.27,31000.0,30.8204,30.8861,30.7766,30.8496,31000.0
2011-09-12 11:35:00,42.3,42.37,42.27,42.28,21200.0,30.8715,30.9226,30.8496,30.8569,21200.0
2011-09-12 11:40:00,42.32,42.42,42.28,42.42,14800.0,30.8861,30.9591,30.8569,30.9591,14800.0
2011-09-12 11:45:00,42.43,42.58,42.42,42.56,47200.0,30.9664,31.0759,30.9591,31.0613,47200.0
2011-09-12 11:50:00,42.55,42.63,42.55,42.59,44000.0,31.054,31.1124,31.054,31.0832,44000.0
2011-09-12 11:55:00,42.58,42.59,42.41,42.45,22800.0,31.0759,31.0832,30.9518,30.981,22800.0
2011-09-12 12:00:00,42.46,42.57,42.46,42.47,17400.0,30.9883,31.0686,30.9883,30.9956,17400.0
2011-09-12 12:05:00,42.46,42.48,42.31,42.38,11600.0,30.9883,31.0029,30.8788,30.9299,11600.0
2011-09-12 12:10:00,42.35,42.41,42.25,42.28,11000.0,30.908,30.9518,30.835,30.8569,11000.0
2011-09-12 12:15:00,42.31,42.35,42.22,42.22,21200.0,30.8788,30.908,30.8131,30.8131,21200.0
2011-09-12 12:20:00,42.22,42.31,42.22,42.28,16200.0,30.8131,30.8788,30.8131,30.8569,16200.0
2011-09-12 12:25:00,42.28,42.38,42.27,42.38,20600.0,30.8569,30.9299,30.8496,30.9299,20600.0
2011-09-12 12:30:00,42.39,42.39,42.18,42.25,48000.0,30.9372,30.9372,30.7839,30.835,48000.0
2011-09-12 12:35:00,42.27,42.27,42.2,42.2,30800.0,30.8496,30.8496,30.7985,30.7985,30800.0
2011-09-12 12:40:00,42.19,42.27,42.16,42.24,83800.0,30.7912,30.8496,30.7693,30.8277,83800.0
2011-09-12 12:45:00,42.23,42.25,42.19,42.21,32400.0,30.8204,30.835,30.7912,30.8058,32400.0
2011-09-12 12:50:00,42.21,42.27,42.19,42.24,32400.0,30.8058,30.8496,30.7912,30.8277,32400.0
2011-09-12 12:55:00,42.24,42.31,42.19,42.31,34400.0,30.8277,30.8788,30.7912,30.8788,34400.0
2011-09-12 13:00:00,42.29,42.4,42.22,42.35,15200.0,30.8642,30.9445,30.8131,30.908,15200.0
2011-09-12 13:05:00,42.35,42.37,42.18,42.22,29000.0,30.908,30.9226,30.7839,30.8131,29000.0
2011-09-12 13:10:00,42.23,42.3,42.2,42.27,22800.0,30.8204,30.8715,30.7985,30.8496,22800.0
2011-09-12 13:15:00,42.27,42.3,42.18,42.26,31800.0,30.8496,30.8715,30.7839,30.8423,31800.0
2011-09-12 13:20:00,42.24,42.24,42.16,42.19,50400.0,30.8277,30.8277,30.7693,30.7912,50400.0
2011-09-12 13:25:00,42.18,42.26,42.15,42.23,69000.0,30.7839,30.8423,30.762,30.8204,69000.0
2011-09-12 13:30:00,42.21,42.27,42.14,42.23,159600.0,30.8058,30.8496,30.7547,30.8204,159600.0
2011-09-12 13:35:00,42.23,42.26,42.16,42.25,84600.0,30.8204,30.8423,30.7693,30.835,84600.0
2011-09-12 13:40:00,42.24,42.29,42.21,42.29,30600.0,30.8277,30.8642,30.8058,30.8642,30600.0
2011-09-12 13:45:00,42.27,42.35,42.2,42.32,43000.0,30.8496,30.908,30.7985,30.8861,43000.0
2011-09-12 13:50:00,42.34,42.48,42.33,42.45,26600.0,30.9007,31.0029,30.8934,30.981,26600.0
2011-09-12 13:55:00,42.42,42.44,42.34,42.35,13200.0,30.9591,30.9737,30.9007,30.908,13200.0
2011-09-12 14:00:00,42.35,42.35,42.14,42.17,39800.0,30.908,30.908,30.7547,30.7766,39800.0
2011-09-12 14:05:00,42.18,42.18,42.03,42.1,40000.0,30.7839,30.7839,30.6745,30.7255,40000.0
2011-09-12 14:10:00,42.09,42.09,41.96,42.05,26600.0,30.7182,30.7182,30.6234,30.6891,26600.0
2011-09-12 14:15:00,42.06,42.16,42.03,42.11,93800.0,30.6964,30.7693,30.6745,30.7328,93800.0
2011-09-12 14:20:00,42.13,42.27,42.1,42.22,69600.0,30.7474,30.8496,30.7255,30.8131,69600.0
2011-09-12 14:25:00,42.21,42.26,42.18,42.24,19600.0,30.8058,30.8423,30.7839,30.8277,19600.0
2011-09-12 14:30:00,42.24,42.29,42.18,42.27,32600.0,30.8277,30.8642,30.7839,30.8496,32600.0
2011-09-12 14:35:00,42.27,42.56,42.27,42.41,67200.0,30.8496,31.0613,30.8496,30.9518,67200.0
2011-09-12 14:40:00,42.4,42.65,42.38,42.63,41800.0,30.9445,31.1269,30.9299,31.1124,41800.0
2011-09-12 14:45:00,42.6,42.6,42.38,42.42,41200.0,31.0905,31.0905,30.9299,30.9591,41200.0
2011-09-12 14:50:00,42.43,42.43,42.24,42.27,34200.0,30.9664,30.9664,30.8277,30.8496,34200.0
2011-09-12 14:55:00,42.25,42.3,42.17,42.22,23200.0,30.835,30.8715,30.7766,30.8131,23200.0
2011-09-12 15:00:00,42.24,42.27,42.13,42.19,51800.0,30.8277,30.8496,30.7474,30.7912,51800.0
2011-09-12 15:05:00,42.21,42.25,42.14,42.16,48600.0,30.8058,30.835,30.7547,30.7693,48600.0
2011-09-12 15:10:00,42.18,42.26,42.13,42.15,42800.0,30.7839,30.8423,30.7474,30.762,42800.0
2011-09-12 15:15:00,42.15,42.19,42.06,42.16,49000.0,30.762,30.7912,30.6964,30.7693,49000.0
2011-09-12 15:20:00,42.16,42.44,42.07,42.44,42200.0,30.7693,30.9737,30.7037,30.9737,42200.0
2011-09-12 15:25:00,42.43,42.46,42.33,42.43,52600.0,30.9664,30.9883,30.8934,30.9664,52600.0
2011-09-12 15:30:00,42.44,42.59,42.42,42.52,73200.0,30.9737,31.0832,30.9591,31.0321,73200.0
2011-09-12 15:35:00,42.55,42.56,42.43,42.54,75800.0,31.054,31.0613,30.9664,31.0467,75800.0
2011-09-12 15:40:00,42.51,42.73,42.48,42.7,82400.0,31.0248,31.1853,31.0029,31.1634,82400.0
2011-09-12 15:45:00,42.71,42.87,42.7,42.74,129600.0,31.1707,31.2875,31.1634,31.1926,129600.0
2011-09-12 15:50:00,42.74,43.08,42.74,42.97,255400.0,31.1926,31.4408,31.1926,31.3605,255400.0
2011-09-12 15:55:00,42.98,43.08,42.96,43.07,241600.0,31.3678,31.4408,31.3532,31.4335,241600.0
2011-09-13 09:30:00,43.18,43.25,43.08,43.16,47400.0,31.5138,31.5648,31.4408,31.4992,47400.0
2011-09-13 09:35:00,43.15,43.2,42.88,42.88,31200.0,31.4919,31.5284,31.2948,31.2948,31200.0
2011-09-13 09:40:00,42.8,43.02,42.7,42.93,31400.0,31.2364,31.397,31.1634,31.3313,31400.0
2011-09-13 09:45:00,42.93,43.22,42.88,43.13,46800.0,31.3313,31.5429,31.2948,31.4773,46800.0
2011-09-13 09:50:00,43.19,43.24,43.09,43.16,15200.0,31.5211,31.5575,31.4481,31.4992,15200.0
2011-09-13 09:55:00,43.17,43.28,43.05,43.22,41600.0,31.5065,31.5867,31.4189,31.5429,41600.0
2011-09-13 10:00:00,43.22,43.45,43.15,43.45,125200.0,31.5429,31.7108,31.4919,31.7108,125200.0
2011-09-13 10:05:00,43.45,43.65,43.35,43.6,101000.0,31.7108,31.8568,31.6378,31.8203,101000.0
2011-09-13 10:10:00,43.58,43.62,43.46,43.46,23200.0,31.8057,31.8349,31.7181,31.7181,23200.0
2011-09-13 10:15:00,43.46,43.5,43.26,43.27,24000.0,31.7181,31.7473,31.5721,31.5794,24000.0
2011-09-13 10:20:00,43.3,43.31,43.23,43.28,26000.0,31.6013,31.6086,31.5502,31.5867,26000.0
2011-09-13 10:25:00,43.3,43.44,43.3,43.36,29200.0,31.6013,31.7035,31.6013,31.6451,29200.0
2011-09-13 10:30:00,43.37,43.4,43.17,43.2,35800.0,31.6524,31.6743,31.5065,31.5284,35800.0
2011-09-13 10:35:00,43.19,43.25,43.04,43.14,31000.0,31.5211,31.5648,31.4116,31.4846,31000.0
2011-09-13 10:40:00,43.17,43.27,43.15,43.16,39400.0,31.5065,31.5794,31.4919,31.4992,39400.0
2011-09-13 10:45:00,43.18,43.32,43.18,43.27,12000.0,31.5138,31.6159,31.5138,31.5794,12000.0
2011-09-13 10:50:00,43.27,43.33,43.02,43.02,21200.0,31.5794,31.6232,31.397,31.397,21200.0
2011-09-13 10:55:00,43.02,43.13,42.98,43.11,35800.0,31.397,31.4773,31.3678,31.4627,35800.0
2011-09-13 11:00:00,43.13,43.21,43.05,43.07,25800.0,31.4773,31.5357,31.4189,31.4335,25800.0
2011-09-13 11:05:00,43.07,43.09,43.0,43.03,29800.0,31.4335,31.4481,31.3824,31.4043,29800.0
2011-09-13 11:10:00,43.04,43.13,42.99,43.04,20000.0,31.4116,31.4773,31.3751,31.4116,20000.0
2011-09-13 11:15:00,43.02,43.06,42.87,42.9,18200.0,31.397,31.4262,31.2875,31.3094,18200.0
2011-09-13 11:20:00,42.9,42.95,42.79,42.79,19800.0,31.3094,31.3459,31.2291,31.2291,19800.0
2011-09-13 11:25:00,42.77,42.83,42.66,42.82,34400.0,31.2145,31.2583,31.1342,31.251,34400.0
2011-09-13 11:30:00,42.85,42.88,42.77,42.88,10200.0,31.2729,31.2948,31.2145,31.2948,10200.0
2011-09-13 11:35:00,42.9,43.04,42.85,42.97,19800.0,31.3094,31.4116,31.2729,31.3605,19800.0
2011-09-13 11:40:00,42.98,43.04,42.88,43.02,17200.0,31.3678,31.4116,31.2948,31.397,17200.0
2011-09-13 11:45:00,43.04,43.06,42.92,42.94,26000.0,31.4116,31.4262,31.324,31.3386,26000.0
2011-09-13 11:50:00,42.88,42.88,42.79,42.84,11400.0,31.2948,31.2948,31.2291,31.2656,11400.0
2011-09-13 11:55:00,42.85,42.93,42.78,42.78,11000.0,31.2729,31.3313,31.2218,31.2218,11000.0
2011-09-13 12:00:00,42.76,42.81,42.69,42.76,30000.0,31.2072,31.2437,31.1561,31.2072,30000.0
2011-09-13 12:05:00,42.77,42.9,42.77,42.88,13000.0,31.2145,31.3094,31.2145,31.2948,13000.0
2011-09-13 12:10:00,42.9,42.93,42.82,42.87,19200.0,31.3094,31.3313,31.251,31.2875,19200.0
2011-09-13 12:15:00,42.88,42.94,42.86,42.9,11000.0,31.2948,31.3386,31.2802,31.3094,11000.0
2011-09-13 12:20:00,42.91,42.96,42.82,42.83,16600.0,31.3167,31.3532,31.251,31.2583,16600.0
2011-09-13 12:25:00,42.83,42.95,42.77,42.93,34200.0,31.2583,31.3459,31.2145,31.3313,34200.0
2011-09-13 12:30:00,42.92,42.94,42.81,42.88,18800.0,31.324,31.3386,31.2437,31.2948,18800.0
2011-09-13 12:35:00,42.86,42.96,42.83,42.96,41400.0,31.2802,31.3532,31.2583,31.3532,41400.0
2011-09-13 12:40:00,42.96,43.01,42.9,42.95,28400.0,31.3532,31.3897,31.3094,31.3459,28400.0
2011-09-13 12:45:00,42.95,43.08,42.95,42.99,32000.0,31.3459,31.4408,31.3459,31.3751,32000.0
2011-09-13 12:50:00,42.99,43.04,42.97,42.97,8200.0,31.3751,31.4116,31.3605,31.3605,8200.0
2011-09-13 12:55:00,42.96,43.09,42.91,43.02,21400.0,31.3532,31.4481,31.3167,31.397,21400.0
2011-09-13 13:00:00,43.01,43.17,43.01,43.13,17600.0,31.3897,31.5065,31.3897,31.4773,17600.0
2011-09-13 13:05:00,43.15,43.22,43.13,43.13,12200.0,31.4919,31.5429,31.4773,31.4773,12200.0
2011-09-13 13:10:00,43.12,43.24,43.11,43.24,18200.0,31.47,31.5575,31.4627,31.5575,18200.0
2011-09-13 13:15:00,43.24,43.25,43.1,43.18,12400.0,31.5575,31.5648,31.4554,31.5138,12400.0
2011-09-13 13:20:00,43.17,43.18,43.08,43.13,13000.0,31.5065,31.5138,31.4408,31.4773,13000.0
2011-09-13 13:25:00,43.13,43.16,43.06,43.08,15400.0,31.4773,31.4992,31.4262,31.4408,15400.0
2011-09-13 13:30:00,43.08,43.09,42.98,43.08,15000.0,31.4408,31.4481,31.3678,31.4408,15000.0
2011-09-13 13:35:00,43.06,43.09,42.99,43.05,19200.0,31.4262,31.4481,31.3751,31.4189,19200.0
2011-09-13 13:40:00,43.08,43.16,43.07,43.16,14600.0,31.4408,31.4992,31.4335,31.4992,14600.0
2011-09-13 13:45:00,43.2,43.27,43.1,43.24,47600.0,31.5284,31.5794,31.4554,31.5575,47600.0
2011-09-13 13:50:00,43.25,43.47,43.25,43.45,158000.0,31.5648,31.7254,31.5648,31.7108,158000.0
2011-09-13 13:55:00,43.46,43.5,43.4,43.5,46600.0,31.7181,31.7473,31.6743,31.7473,46600.0
2011-09-13 14:00:00,43.48,43.56,43.43,43.53,31600.0,31.7327,31.7911,31.6962,31.7692,31600.0
2011-09-13 14:05:00,43.52,43.56,43.44,43.48,34400.0,31.7619,31.7911,31.7035,31.7327,34400.0
2011-09-13 14:10:00,43.46,43.52,43.4,43.47,41600.0,31.7181,31.7619,31.6743,31.7254,41600.0
2011-09-13 14:15:00,43.46,43.53,43.45,43.47,22600.0,31.7181,31.7692,31.7108,31.7254,22600.0
2011-09-13 14:20:00,43.45,43.59,43.43,43.58,35200.0,31.7108,31.813,31.6962,31.8057,35200.0
2011-09-13 14:25:00,43.58,43.7,43.58,43.7,29200.0,31.8057,31.8933,31.8057,31.8933,29200.0
2011-09-13 14:30:00,43.7,43.71,43.62,43.7,22200.0,31.8933,31.9006,31.8349,31.8933,22200.0
2011-09-13 14:35:00,43.71,43.71,43.59,43.6,17400.0,31.9006,31.9006,31.813,31.8203,17400.0
2011-09-13 14:40:00,43.6,43.67,43.57,43.57,19800.0,31.8203,31.8714,31.7984,31.7984,19800.0
2011-09-13 14:45:00,43.58,43.62,43.36,43.37,71200.0,31.8057,31.8349,31.6451,31.6524,71200.0
2011-09-13 14:50:00,43.36,43.41,43.35,43.37,17000.0,31.6451,31.6816,31.6378,31.6524,17000.0
2011-09-13 14:55:00,43.37,43.47,43.26,43.38,85000.0,31.6524,31.7254,31.5721,31.6597,85000.0
2011-09-13 15:00:00,43.39,43.49,43.33,43.43,44400.0,31.667,31.74,31.6232,31.6962,44400.0
2011-09-13 15:05:00,43.42,43.5,43.32,43.37,49600.0,31.6889,31.7473,31.6159,31.6524,49600.0
2011-09-13 15:10:00,43.38,43.44,43.31,43.32,22000.0,31.6597,31.7035,31.6086,31.6159,22000.0
2011-09-13 15:15:00,43.32,43.32,43.07,43.1,59600.0,31.6159,31.6159,31.4335,31.4554,59600.0
2011-09-13 15:20:00,43.09,43.17,43.08,43.09,87400.0,31.4481,31.5065,31.4408,31.4481,87400.0
2011-09-13 15:25:00,43.09,43.32,42.98,43.31,57800.0,31.4481,31.6159,31.3678,31.6086,57800.0
2011-09-13 15:30:00,43.33,43.48,43.3,43.45,52600.0,31.6232,31.7327,31.6013,31.7108,52600.0
2011-09-13 15:35:00,43.48,43.49,43.35,43.36,71600.0,31.7327,31.74,31.6378,31.6451,71600.0
2011-09-13 15:40:00,43.37,43.49,43.27,43.45,49800.0,31.6524,31.74,31.5794,31.7108,49800.0
2011-09-13 15:45:00,43.46,43.52,43.4,43.48,85800.0,31.7181,31.7619,31.6743,31.7327,85800.0
2011-09-13 15:50:00,43.49,43.51,43.3,43.35,84600.0,31.74,31.7546,31.6013,31.6378,84600.0
2011-09-13 15:55:00,43.34,43.44,43.34,43.38,191600.0,31.6305,31.7035,31.6305,31.6597,191600.0
2011-09-14 09:30:00,42.93,43.34,42.77,43.06,109600.0,31.3313,31.6305,31.2145,31.4262,109600.0
2011-09-14 09:35:00,43.02,43.12,42.74,42.81,72000.0,31.397,31.47,31.1926,31.2437,72000.0
2011-09-14 09:40:00,42.75,42.93,42.71,42.91,80400.0,31.1999,31.3313,31.1707,31.3167,80400.0
2011-09-14 09:45:00,42.94,43.08,42.9,43.05,83600.0,31.3386,31.4408,31.3094,31.4189,83600.0
2011-09-14 09:50:00,43.04,43.16,42.85,42.85,76000.0,31.4116,31.4992,31.2729,31.2729,76000.0
2011-09-14 09:55:00,42.88,43.19,42.84,43.05,128200.0,31.2948,31.5211,31.2656,31.4189,128200.0
2011-09-14 10:00:00,43.07,43.1,42.8,42.84,86000.0,31.4335,31.4554,31.2364,31.2656,86000.0
2011-09-14 10:05:00,42.86,43.05,42.84,42.96,68200.0,31.2802,31.4189,31.2656,31.3532,68200.0
2011-09-14 10:10:00,42.95,43.07,42.95,43.03,60000.0,31.3459,31.4335,31.3459,31.4043,60000.0
2011-09-14 10:15:00,43.0,43.0,42.69,42.73,105200.0,31.3824,31.3824,31.1561,31.1853,105200.0
2011-09-14 10:20:00,42.7,42.78,42.56,42.72,79800.0,31.1634,31.2218,31.0613,31.178,79800.0
2011-09-14 10:25:00,42.69,42.85,42.64,42.67,30200.0,31.1561,31.2729,31.1197,31.1415,30200.0
2011-09-14 10:30:00,42.68,42.76,42.57,42.67,36000.0,31.1488,31.2072,31.0686,31.1415,36000.0
2011-09-14 10:35:00,42.66,42.8,42.59,42.71,37400.0,31.1342,31.2364,31.0832,31.1707,37400.0
2011-09-14 10:40:00,42.74,42.8,42.62,42.64,39800.0,31.1926,31.2364,31.1051,31.1197,39800.0
2011-09-14 10:45:00,42.65,42.75,42.55,42.61,25600.0,31.1269,31.1999,31.054,31.0978,25600.0
2011-09-14 10:50:00,42.6,42.79,42.6,42.79,30600.0,31.0905,31.2291,31.0905,31.2291,30600.0
2011-09-14 10:55:00,42.74,42.8,42.63,42.76,31800.0,31.1926,31.2364,31.1124,31.2072,31800.0
2011-09-14 11:00:00,42.76,42.83,42.67,42.82,42800.0,31.2072,31.2583,31.1415,31.251,42800.0
2011-09-14 11:05:00,42.82,42.99,42.82,42.97,40000.0,31.251,31.3751,31.251,31.3605,40000.0
2011-09-14 11:10:00,42.99,43.05,42.92,43.02,40000.0,31.3751,31.4189,31.324,31.397,40000.0
2011-09-14 11:15:00,43.02,43.1,42.97,42.97,35000.0,31.397,31.4554,31.3605,31.3605,35000.0
2011-09-14 11:20:00,42.97,43.08,42.91,43.07,24000.0,31.3605,31.4408,31.3167,31.4335,24000.0
2011-09-14 11:25:00,43.06,43.1,43.0,43.07,32000.0,31.4262,31.4554,31.3824,31.4335,32000.0
2011-09-14 11:30:00,43.06,43.12,42.99,43.03,58200.0,31.4262,31.47,31.3751,31.4043,58200.0
2011-09-14 11:35:00,43.02,43.07,42.99,43.04,40800.0,31.397,31.4335,31.3751,31.4116,40800.0
2011-09-14 11:40:00,43.04,43.04,42.88,42.91,40800.0,31.4116,31.4116,31.2948,31.3167,40800.0
2011-09-14 11:45:00,42.91,43.02,42.87,43.01,24600.0,31.3167,31.397,31.2875,31.3897,24600.0
2011-09-14 11:50:00,42.99,43.17,42.98,43.12,40200.0,31.3751,31.5065,31.3678,31.47,40200.0
2011-09-14 11:55:00,43.13,43.15,43.05,43.15,29200.0,31.4773,31.4919,31.4189,31.4919,29200.0
2011-09-14 12:00:00,43.17,43.22,43.09,43.12,32600.0,31.5065,31.5429,31.4481,31.47,32600.0
2011-09-14 12:05:00,43.11,43.13,43.06,43.13,48800.0,31.4627,31.4773,31.4262,31.4773,48800.0
2011-09-14 12:10:00,43.13,43.15,43.04,43.05,35200.0,31.4773,31.4919,31.4116,31.4189,35200.0
2011-09-14 12:15:00,43.05,43.07,42.95,42.95,28200.0,31.4189,31.4335,31.3459,31.3459,28200.0
2011-09-14 12:20:00,42.96,42.98,42.92,42.95,37400.0,31.3532,31.3678,31.324,31.3459,37400.0
2011-09-14 12:25:00,42.93,43.04,42.91,43.02,28600.0,31.3313,31.4116,31.3167,31.397,28600.0
2011-09-14 12:30:00,43.02,43.08,43.0,43.07,21000.0,31.397,31.4408,31.3824,31.4335,21000.0
2011-09-14 12:35:00,43.07,43.17,43.04,43.15,24400.0,31.4335,31.5065,31.4116,31.4919,24400.0
2011-09-14 12:40:00,43.17,43.2,43.12,43.18,35600.0,31.5065,31.5284,31.47,31.5138,35600.0
2011-09-14 12:45:00,43.19,43.23,43.12,43.12,30200.0,31.5211,31.5502,31.47,31.47,30200.0
2011-09-14 12:50:00,43.12,43.12,43.04,43.09,36800.0,31.47,31.47,31.4116,31.4481,36800.0
2011-09-14 12:55:00,43.09,43.19,43.09,43.15,39600.0,31.4481,31.5211,31.4481,31.4919,39600.0
2011-09-14 13:00:00,43.15,43.21,43.12,43.21,23600.0,31.4919,31.5357,31.47,31.5357,23600.0
2011-09-14 13:05:00,43.2,43.34,43.2,43.27,51200.0,31.5284,31.6305,31.5284,31.5794,51200.0
2011-09-14 13:10:00,43.29,43.33,43.27,43.28,28200.0,31.594,31.6232,31.5794,31.5867,28200.0
2011-09-14 13:15:00,43.27,43.35,43.27,43.34,19200.0,31.5794,31.6378,31.5794,31.6305,19200.0
2011-09-14 13:20:00,43.35,43.36,43.23,43.27,26200.0,31.6378,31.6451,31.5502,31.5794,26200.0
2011-09-14 13:25:00,43.27,43.29,43.19,43.27,32800.0,31.5794,31.594,31.5211,31.5794,32800.0
2011-09-14 13:30:00,43.27,43.33,43.26,43.3,35600.0,31.5794,31.6232,31.5721,31.6013,35600.0
2011-09-14 13:35:00,43.28,43.5,43.28,43.5,24800.0,31.5867,31.7473,31.5867,31.7473,24800.0
2011-09-14 13:40:00,43.53,43.6,43.5,43.53,54800.0,31.7692,31.8203,31.7473,31.7692,54800.0
2011-09-14 13:45:00,43.51,43.71,43.51,43.71,90600.0,31.7546,31.9006,31.7546,31.9006,90600.0
2011-09-14 13:50:00,43.7,43.76,43.6,43.67,70000.0,31.8933,31.9371,31.8203,31.8714,70000.0
2011-09-14 13:55:00,43.64,43.64,43.52,43.6,50600.0,31.8495,31.8495,31.7619,31.8203,50600.0
2011-09-14 14:00:00,43.6,43.74,43.59,43.7,39800.0,31.8203,31.9225,31.813,31.8933,39800.0
2011-09-14 14:05:00,43.7,43.85,43.7,43.82,59000.0,31.8933,32.0027,31.8933,31.9808,59000.0
2011-09-14 14:10:00,43.83,43.87,43.74,43.76,47000.0,31.9881,32.0173,31.9225,31.9371,47000.0
2011-09-14 14:15:00,43.77,43.94,43.74,43.88,54400.0,31.9444,32.0684,31.9225,32.0246,54400.0
2011-09-14 14:20:00,43.9,43.94,43.82,43.82,29800.0,32.0392,32.0684,31.9808,31.9808,29800.0
2011-09-14 14:25:00,43.82,43.85,43.72,43.76,50200.0,31.9808,32.0027,31.9079,31.9371,50200.0
2011-09-14 14:30:00,43.77,43.79,43.71,43.72,44600.0,31.9444,31.9589,31.9006,31.9079,44600.0
2011-09-14 14:35:00,43.72,43.77,43.68,43.74,29600.0,31.9079,31.9444,31.8787,31.9225,29600.0
2011-09-14 14:40:00,43.76,43.85,43.74,43.8,39400.0,31.9371,32.0027,31.9225,31.9662,39400.0
2011-09-14 14:45:00,43.8,43.82,43.77,43.79,42400.0,31.9662,31.9808,31.9444,31.9589,42400.0
2011-09-14 14:50:00,43.81,43.91,43.8,43.91,39800.0,31.9735,32.0465,31.9662,32.0465,39800.0
2011-09-14 14:55:00,43.93,44.0,43.89,43.97,42800.0,32.0611,32.1122,32.0319,32.0903,42800.0
2011-09-14 15:00:00,43.98,44.08,43.98,44.05,49200.0,32.0976,32.1706,32.0976,32.1487,49200.0
2011-09-14 15:05:00,44.04,44.12,44.02,44.09,42400.0,32.1414,32.1998,32.1268,32.1779,42400.0
2011-09-14 15:10:00,44.09,44.16,44.08,44.14,64800.0,32.1779,32.229,32.1706,32.2144,64800.0
2011-09-14 15:15:00,44.14,44.23,44.14,44.2,61000.0,32.2144,32.2801,32.2144,32.2582,61000.0
2011-09-14 15:20:00,44.19,44.19,44.07,44.18,69800.0,32.2509,32.2509,32.1633,32.2436,69800.0
2011-09-14 15:25:00,44.18,44.35,44.17,44.25,110800.0,32.2436,32.3676,32.2363,32.2947,110800.0
2011-09-14 15:30:00,44.25,44.43,44.22,44.32,119400.0,32.2947,32.426,32.2728,32.3458,119400.0
2011-09-14 15:35:00,44.31,44.36,44.24,44.24,85800.0,32.3385,32.3749,32.2874,32.2874,85800.0
2011-09-14 15:40:00,44.25,44.29,44.07,44.09,85000.0,32.2947,32.3239,32.1633,32.1779,85000.0
2011-09-14 15:45:00,44.09,44.16,43.85,43.94,105000.0,32.1779,32.229,32.0027,32.0684,105000.0
2011-09-14 15:50:00,43.94,44.05,43.92,43.92,129800.0,32.0684,32.1487,32.0538,32.0538,129800.0
2011-09-14 15:55:00,43.92,43.97,43.82,43.86,217400.0,32.0538,32.0903,31.9808,32.01,217400.0
2011-09-15 09:30:00,44.44,44.5,44.33,44.5,50400.0,32.4333,32.4771,32.3531,32.4771,50400.0
2011-09-15 09:35:00,44.43,44.46,44.12,44.31,33800.0,32.426,32.4479,32.1998,32.3385,33800.0
2011-09-15 09:40:00,44.35,44.35,44.06,44.27,30600.0,32.3676,32.3676,32.156,32.3093,30600.0
2011-09-15 09:45:00,44.27,44.59,44.27,44.52,96200.0,32.3093,32.5428,32.3093,32.4917,96200.0
2011-09-15 09:50:00,44.51,44.73,44.45,44.7,74600.0,32.4844,32.645,32.4406,32.6231,74600.0
2011-09-15 09:55:00,44.72,44.8,44.64,44.74,117000.0,32.6377,32.6961,32.5793,32.6523,117000.0
2011-09-15 10:00:00,44.75,45.05,44.67,45.05,148800.0,32.6596,32.8785,32.6012,32.8785,148800.0
2011-09-15 10:05:00,45.03,45.07,44.83,44.89,84600.0,32.8639,32.8931,32.718,32.7618,84600.0
2011-09-15 10:10:00,44.85,44.92,44.81,44.82,44400.0,32.7326,32.7836,32.7034,32.7107,44400.0
2011-09-15 10:15:00,44.82,44.85,44.72,44.83,39600.0,32.7107,32.7326,32.6377,32.718,39600.0
2011-09-15 10:20:00,44.85,44.91,44.74,44.77,50000.0,32.7326,32.7763,32.6523,32.6742,50000.0
2011-09-15 10:25:00,44.77,44.8,44.63,44.69,35400.0,32.6742,32.6961,32.572,32.6158,35400.0
2011-09-15 10:30:00,44.67,44.67,44.51,44.6,60400.0,32.6012,32.6012,32.4844,32.5501,60400.0
2011-09-15 10:35:00,44.58,44.58,44.33,44.41,95600.0,32.5355,32.5355,32.3531,32.4114,95600.0
2011-09-15 10:40:00,44.43,44.48,44.37,44.39,78200.0,32.426,32.4625,32.3822,32.3968,78200.0
2011-09-15 10:45:00,44.4,44.47,44.37,44.43,69800.0,32.4041,32.4552,32.3822,32.426,69800.0
2011-09-15 10:50:00,44.43,44.47,44.3,44.35,28000.0,32.426,32.4552,32.3312,32.3676,28000.0
2011-09-15 10:55:00,44.38,44.46,44.2,44.31,41400.0,32.3895,32.4479,32.2582,32.3385,41400.0
2011-09-15 11:00:00,44.3,44.32,44.18,44.3,55600.0,32.3312,32.3458,32.2436,32.3312,55600.0
2011-09-15 11:05:00,44.33,44.45,44.32,44.45,34600.0,32.3531,32.4406,32.3458,32.4406,34600.0
2011-09-15 11:10:00,44.44,44.48,44.31,44.31,52000.0,32.4333,32.4625,32.3385,32.3385,52000.0
2011-09-15 11:15:00,44.32,44.59,44.32,44.56,87400.0,32.3458,32.5428,32.3458,32.5209,87400.0
2011-09-15 11:20:00,44.54,44.61,44.54,44.58,9400.0,32.5063,32.5574,32.5063,32.5355,9400.0
2011-09-15 11:25:00,44.54,44.54,44.43,44.52,27000.0,32.5063,32.5063,32.426,32.4917,27000.0
2011-09-15 11:30:00,44.52,44.65,44.52,44.59,31000.0,32.4917,32.5866,32.4917,32.5428,31000.0
2011-09-15 11:35:00,44.6,44.77,44.56,44.77,37600.0,32.5501,32.6742,32.5209,32.6742,37600.0
2011-09-15 11:40:00,44.77,44.82,44.68,44.77,45200.0,32.6742,32.7107,32.6085,32.6742,45200.0
2011-09-15 11:45:00,44.79,44.83,44.75,44.77,35000.0,32.6888,32.718,32.6596,32.6742,35000.0
2011-09-15 11:50:00,44.73,44.78,44.66,44.74,27400.0,32.645,32.6815,32.5939,32.6523,27400.0
2011-09-15 11:55:00,44.69,44.72,44.61,44.66,16600.0,32.6158,32.6377,32.5574,32.5939,16600.0
2011-09-15 12:00:00,44.63,44.63,44.52,44.63,35600.0,32.572,32.572,32.4917,32.572,35600.0
2011-09-15 12:05:00,44.6,44.68,44.55,44.62,102600.0,32.5501,32.6085,32.5136,32.5647,102600.0
2011-09-15 12:10:00,44.62,44.69,44.56,44.59,54800.0,32.5647,32.6158,32.5209,32.5428,54800.0
2011-09-15 12:15:00,44.59,44.7,44.56,44.63,18000.0,32.5428,32.6231,32.5209,32.572,18000.0
2011-09-15 12:20:00,44.65,44.66,44.52,44.56,20600.0,32.5866,32.5939,32.4917,32.5209,20600.0
2011-09-15 12:25:00,44.56,44.6,44.54,44.58,42600.0,32.5209,32.5501,32.5063,32.5355,42600.0
2011-09-15 12:30:00,44.6,44.67,44.54,44.67,23200.0,32.5501,32.6012,32.5063,32.6012,23200.0
2011-09-15 12:35:00,44.66,44.74,44.66,44.67,9800.0,32.5939,32.6523,32.5939,32.6012,9800.0
2011-09-15 12:40:00,44.68,44.74,44.68,44.74,12600.0,32.6085,32.6523,32.6085,32.6523,12600.0
2011-09-15 12:45:00,44.77,44.77,44.7,44.73,33000.0,32.6742,32.6742,32.6231,32.645,33000.0
2011-09-15 12:50:00,44.73,44.8,44.72,44.72,61800.0,32.645,32.6961,32.6377,32.6377,61800.0
2011-09-15 12:55:00,44.72,44.77,44.71,44.75,18800.0,32.6377,32.6742,32.6304,32.6596,18800.0
2011-09-15 13:00:00,44.77,44.8,44.67,44.79,21000.0,32.6742,32.6961,32.6012,32.6888,21000.0
2011-09-15 13:05:00,44.81,44.85,44.79,44.85,14000.0,32.7034,32.7326,32.6888,32.7326,14000.0
2011-09-15 13:10:00,44.83,44.87,44.8,44.83,37200.0,32.718,32.7472,32.6961,32.718,37200.0
2011-09-15 13:15:00,44.83,44.84,44.77,44.78,15000.0,32.718,32.7253,32.6742,32.6815,15000.0
2011-09-15 13:20:00,44.8,44.87,44.78,44.84,14800.0,32.6961,32.7472,32.6815,32.7253,14800.0
2011-09-15 13:25:00,44.86,44.87,44.75,44.79,15800.0,32.7399,32.7472,32.6596,32.6888,15800.0
2011-09-15 13:30:00,44.77,44.83,44.76,44.79,30400.0,32.6742,32.718,32.6669,32.6888,30400.0
2011-09-15 13:35:00,44.79,44.8,44.68,44.73,30200.0,32.6888,32.6961,32.6085,32.645,30200.0
2011-09-15 13:40:00,44.73,44.83,44.68,44.82,39200.0,32.645,32.718,32.6085,32.7107,39200.0
2011-09-15 13:45:00,44.83,44.88,44.74,44.8,27200.0,32.718,32.7545,32.6523,32.6961,27200.0
2011-09-15 13:50:00,44.78,44.85,44.71,44.82,21400.0,32.6815,32.7326,32.6304,32.7107,21400.0
2011-09-15 13:55:00,44.83,44.85,44.71,44.84,27200.0,32.718,32.7326,32.6304,32.7253,27200.0
2011-09-15 14:00:00,44.85,44.91,44.84,44.87,24800.0,32.7326,32.7763,32.7253,32.7472,24800.0
2011-09-15 14:05:00,44.9,44.92,44.85,44.9,19800.0,32.7691,32.7836,32.7326,32.7691,19800.0
2011-09-15 14:10:00,44.93,45.0,44.91,44.94,50000.0,32.7909,32.842,32.7763,32.7982,50000.0
2011-09-15 14:15:00,44.93,45.0,44.91,44.92,33600.0,32.7909,32.842,32.7763,32.7836,33600.0
2011-09-15 14:20:00,44.94,44.94,44.83,44.83,44000.0,32.7982,32.7982,32.718,32.718,44000.0
2011-09-15 14:25:00,44.84,44.87,44.8,44.86,28800.0,32.7253,32.7472,32.6961,32.7399,28800.0
2011-09-15 14:30:00,44.88,44.93,44.87,44.93,24200.0,32.7545,32.7909,32.7472,32.7909,24200.0
2011-09-15 14:35:00,44.93,44.94,44.88,44.91,26200.0,32.7909,32.7982,32.7545,32.7763,26200.0
2011-09-15 14:40:00,44.93,44.95,44.86,44.92,29200.0,32.7909,32.8055,32.7399,32.7836,29200.0
2011-09-15 14:45:00,44.92,44.96,44.88,44.95,31000.0,32.7836,32.8128,32.7545,32.8055,31000.0
2011-09-15 14:50:00,44.96,45.05,44.92,45.05,25000.0,32.8128,32.8785,32.7836,32.8785,25000.0
2011-09-15 14:55:00,45.05,45.09,45.02,45.06,45800.0,32.8785,32.9077,32.8566,32.8858,45800.0
2011-09-15 15:00:00,45.06,45.16,45.04,45.11,39800.0,32.8858,32.9588,32.8712,32.9223,39800.0
2011-09-15 15:05:00,45.1,45.15,45.05,45.05,38200.0,32.915,32.9515,32.8785,32.8785,38200.0
2011-09-15 15:10:00,45.05,45.07,45.01,45.07,49600.0,32.8785,32.8931,32.8493,32.8931,49600.0
2011-09-15 15:15:00,45.06,45.06,44.95,44.96,44200.0,32.8858,32.8858,32.8055,32.8128,44200.0
2011-09-15 15:20:00,44.96,45.02,44.93,45.01,38000.0,32.8128,32.8566,32.7909,32.8493,38000.0
2011-09-15 15:25:00,45.02,45.02,44.89,44.95,72400.0,32.8566,32.8566,32.7618,32.8055,72400.0
2011-09-15 15:30:00,44.93,45.1,44.91,45.1,75600.0,32.7909,32.915,32.7763,32.915,75600.0
2011-09-15 15:35:00,45.08,45.12,45.01,45.08,63000.0,32.9004,32.9296,32.8493,32.9004,63000.0
2011-09-15 15:40:00,45.08,45.15,45.02,45.13,75600.0,32.9004,32.9515,32.8566,32.9369,75600.0
2011-09-15 15:45:00,45.13,45.16,45.01,45.1,83200.0,32.9369,32.9588,32.8493,32.915,83200.0
2011-09-15 15:50:00,45.13,45.16,45.08,45.14,110200.0,32.9369,32.9588,32.9004,32.9442,110200.0
2011-09-15 15:55:00,45.15,45.2,45.1,45.18,230000.0,32.9515,32.988,32.915,32.9734,230000.0
2011-09-16 09:30:00,45.57,45.57,44.99,45.26,822200.0,33.258,33.258,32.8347,33.0318,822200.0
2011-09-16 09:35:00,45.26,45.41,45.1,45.13,40600.0,33.0318,33.1413,32.915,32.9369,40600.0
2011-09-16 09:40:00,45.11,45.38,45.02,45.29,55000.0,32.9223,33.1194,32.8566,33.0537,55000.0
2011-09-16 09:45:00,45.27,45.42,45.24,45.39,78800.0,33.0391,33.1486,33.0172,33.1267,78800.0
2011-09-16 09:50:00,45.41,45.5,45.25,45.5,54200.0,33.1413,33.2069,33.0245,33.2069,54200.0
2011-09-16 09:55:00,45.49,45.56,45.33,45.37,70400.0,33.1996,33.2507,33.0829,33.1121,70400.0
2011-09-16 10:00:00,45.35,45.4,45.08,45.13,59000.0,33.0975,33.134,32.9004,32.9369,59000.0
2011-09-16 10:05:00,45.13,45.35,45.1,45.35,18400.0,32.9369,33.0975,32.915,33.0975,18400.0
2011-09-16 10:10:00,45.37,45.54,45.31,45.54,34400.0,33.1121,33.2361,33.0683,33.2361,34400.0
2011-09-16 10:15:00,45.55,45.63,45.31,45.34,40600.0,33.2434,33.3018,33.0683,33.0902,40600.0
2011-09-16 10:20:00,45.34,45.38,45.22,45.22,23400.0,33.0902,33.1194,33.0026,33.0026,23400.0
2011-09-16 10:25:00,45.2,45.26,45.11,45.14,20800.0,32.988,33.0318,32.9223,32.9442,20800.0
2011-09-16 10:30:00,45.13,45.17,44.95,44.99,67000.0,32.9369,32.9661,32.8055,32.8347,67000.0
2011-09-16 10:35:00,45.0,45.0,44.81,44.93,45400.0,32.842,32.842,32.7034,32.7909,45400.0
2011-09-16 10:40:00,44.94,45.03,44.84,44.85,56200.0,32.7982,32.8639,32.7253,32.7326,56200.0
2011-09-16 10:45:00,44.89,44.92,44.77,44.79,39800.0,32.7618,32.7836,32.6742,32.6888,39800.0
2011-09-16 10:50:00,44.81,44.94,44.75,44.79,33600.0,32.7034,32.7982,32.6596,32.6888,33600.0
2011-09-16 10:55:00,44.8,44.82,44.63,44.77,56000.0,32.6961,32.7107,32.572,32.6742,56000.0
2011-09-16 11:00:00,44.77,44.97,44.77,44.95,41600.0,32.6742,32.8201,32.6742,32.8055,41600.0
2011-09-16 11:05:00,44.95,45.01,44.93,44.95,20400.0,32.8055,32.8493,32.7909,32.8055,20400.0
2011-09-16 11:10:00,44.95,45.04,44.93,44.99,38000.0,32.8055,32.8712,32.7909,32.8347,38000.0
2011-09-16 11:15:00,45.01,45.05,44.87,45.0,13600.0,32.8493,32.8785,32.7472,32.842,13600.0
2011-09-16 11:20:00,44.97,44.97,44.88,44.92,42400.0,32.8201,32.8201,32.7545,32.7836,42400.0
2011-09-16 11:25:00,44.88,44.88,44.79,44.86,46600.0,32.7545,32.7545,32.6888,32.7399,46600.0
2011-09-16 11:30:00,44.83,44.92,44.67,44.92,22200.0,32.718,32.7836,32.6012,32.7836,22200.0
2011-09-16 11:35:00,44.9,44.95,44.86,44.95,18000.0,32.7691,32.8055,32.7399,32.8055,18000.0
2011-09-16 11:40:00,44.96,45.01,44.91,44.99,34400.0,32.8128,32.8493,32.7763,32.8347,34400.0
2011-09-16 11:45:00,45.01,45.04,44.95,44.99,14000.0,32.8493,32.8712,32.8055,32.8347,14000.0
2011-09-16 11:50:00,44.99,45.1,44.98,45.01,32000.0,32.8347,32.915,32.8274,32.8493,32000.0
2011-09-16 11:55:00,45.02,45.1,44.99,45.06,21600.0,32.8566,32.915,32.8347,32.8858,21600.0
2011-09-16 12:00:00,45.05,45.08,44.92,44.93,71600.0,32.8785,32.9004,32.7836,32.7909,71600.0
2011-09-16 12:05:00,44.94,45.02,44.91,44.94,99200.0,32.7982,32.8566,32.7763,32.7982,99200.0
2011-09-16 12:10:00,44.94,44.99,44.93,44.94,46200.0,32.7982,32.8347,32.7909,32.7982,46200.0
2011-09-16 12:15:00,44.94,44.95,44.8,44.81,203200.0,32.7982,32.8055,32.6961,32.7034,203200.0
2011-09-16 12:20:00,44.81,44.84,44.79,44.81,30000.0,32.7034,32.7253,32.6888,32.7034,30000.0
2011-09-16 12:25:00,44.8,44.92,44.78,44.86,27000.0,32.6961,32.7836,32.6815,32.7399,27000.0
2011-09-16 12:30:00,44.85,44.93,44.85,44.85,14800.0,32.7326,32.7909,32.7326,32.7326,14800.0
2011-09-16 12:35:00,44.88,44.99,44.85,44.98,27200.0,32.7545,32.8347,32.7326,32.8274,27200.0
2011-09-16 12:40:00,44.99,45.02,44.96,45.01,15200.0,32.8347,32.8566,32.8128,32.8493,15200.0
2011-09-16 12:45:00,45.01,45.12,44.99,45.02,27600.0,32.8493,32.9296,32.8347,32.8566,27600.0
2011-09-16 12:50:00,45.05,45.1,44.99,45.02,18000.0,32.8785,32.915,32.8347,32.8566,18000.0
2011-09-16 12:55:00,45.02,45.02,44.93,44.94,14400.0,32.8566,32.8566,32.7909,32.7982,14400.0
2011-09-16 13:00:00,44.93,44.93,44.89,44.91,25400.0,32.7909,32.7909,32.7618,32.7763,25400.0
2011-09-16 13:05:00,44.92,44.97,44.84,44.85,26200.0,32.7836,32.8201,32.7253,32.7326,26200.0
2011-09-16 13:10:00,44.85,44.91,44.84,44.85,9000.0,32.7326,32.7763,32.7253,32.7326,9000.0
2011-09-16 13:15:00,44.87,44.92,44.84,44.85,12000.0,32.7472,32.7836,32.7253,32.7326,12000.0
2011-09-16 13:20:00,44.84,44.86,44.82,44.83,15200.0,32.7253,32.7399,32.7107,32.718,15200.0
2011-09-16 13:25:00,44.84,44.85,44.74,44.75,46400.0,32.7253,32.7326,32.6523,32.6596,46400.0
2011-09-16 13:30:00,44.74,44.78,44.68,44.68,26200.0,32.6523,32.6815,32.6085,32.6085,26200.0
2011-09-16 13:35:00,44.7,44.75,44.63,44.73,36000.0,32.6231,32.6596,32.572,32.645,36000.0
2011-09-16 13:40:00,44.74,44.74,44.68,44.71,48800.0,32.6523,32.6523,32.6085,32.6304,48800.0
2011-09-16 13:45:00,44.71,44.73,44.69,44.72,33000.0,32.6304,32.645,32.6158,32.6377,33000.0
2011-09-16 13:50:00,44.72,44.82,44.71,44.78,85800.0,32.6377,32.7107,32.6304,32.6815,85800.0
2011-09-16 13:55:00,44.78,44.91,44.78,44.88,18800.0,32.6815,32.7763,32.6815,32.7545,18800.0
2011-09-16 14:00:00,44.85,44.95,44.85,44.94,39200.0,32.7326,32.8055,32.7326,32.7982,39200.0
2011-09-16 14:05:00,44.95,45.04,44.93,44.96,58800.0,32.8055,32.8712,32.7909,32.8128,58800.0
2011-09-16 14:10:00,44.94,44.97,44.88,44.9,36200.0,32.7982,32.8201,32.7545,32.7691,36200.0
2011-09-16 14:15:00,44.88,44.95,44.83,44.88,55200.0,32.7545,32.8055,32.718,32.7545,55200.0
2011-09-16 14:20:00,44.88,44.92,44.84,44.89,27600.0,32.7545,32.7836,32.7253,32.7618,27600.0
2011-09-16 14:25:00,44.89,44.95,44.87,44.89,24200.0,32.7618,32.8055,32.7472,32.7618,24200.0
2011-09-16 14:30:00,44.9,44.98,44.9,44.96,36400.0,32.7691,32.8274,32.7691,32.8128,36400.0
2011-09-16 14:35:00,44.96,45.06,44.94,45.04,49800.0,32.8128,32.8858,32.7982,32.8712,49800.0
2011-09-16 14:40:00,45.05,45.05,44.98,45.0,52400.0,32.8785,32.8785,32.8274,32.842,52400.0
2011-09-16 14:45:00,44.99,45.02,44.97,44.99,41000.0,32.8347,32.8566,32.8201,32.8347,41000.0
2011-09-16 14:50:00,44.99,45.05,44.97,45.05,43800.0,32.8347,32.8785,32.8201,32.8785,43800.0
2011-09-16 14:55:00,45.05,45.11,45.03,45.1,28200.0,32.8785,32.9223,32.8639,32.915,28200.0
2011-09-16 15:00:00,45.1,45.12,45.0,45.04,48800.0,32.915,32.9296,32.842,32.8712,48800.0
2011-09-16 15:05:00,45.02,45.02,44.92,44.92,27600.0,32.8566,32.8566,32.7836,32.7836,27600.0
2011-09-16 15:10:00,44.93,45.02,44.93,44.98,29600.0,32.7909,32.8566,32.7909,32.8274,29600.0
2011-09-16 15:15:00,44.98,45.0,44.94,44.99,23200.0,32.8274,32.842,32.7982,32.8347,23200.0
2011-09-16 15:20:00,45.01,45.02,44.91,44.98,46600.0,32.8493,32.8566,32.7763,32.8274,46600.0
2011-09-16 15:25:00,44.98,45.01,44.93,44.93,49200.0,32.8274,32.8493,32.7909,32.7909,49200.0
2011-09-16 15:30:00,44.94,45.02,44.93,45.01,77600.0,32.7982,32.8566,32.7909,32.8493,77600.0
2011-09-16 15:35:00,45.01,45.01,44.89,44.9,78200.0,32.8493,32.8493,32.7618,32.7691,78200.0
2011-09-16 15:40:00,44.91,44.99,44.91,44.99,54800.0,32.7763,32.8347,32.7763,32.8347,54800.0
2011-09-16 15:45:00,44.99,45.1,44.98,44.99,175000.0,32.8347,32.915,32.8274,32.8347,175000.0
2011-09-16 15:50:00,45.0,45.04,44.98,45.03,132400.0,32.842,32.8712,32.8274,32.8639,132400.0
2011-09-16 15:55:00,45.04,45.1,45.01,45.08,212000.0,32.8712,32.915,32.8493,32.9004,212000.0
2011-09-19 09:30:00,44.06,44.06,43.78,43.87,44800.0,32.156,32.156,31.9516,32.0173,44800.0
2011-09-19 09:35:00,43.91,43.93,43.55,43.6,60800.0,32.0465,32.0611,31.7838,31.8203,60800.0
2011-09-19 09:40:00,43.6,43.6,43.37,43.46,107800.0,31.8203,31.8203,31.6524,31.7181,107800.0
2011-09-19 09:45:00,43.41,43.44,43.14,43.15,127800.0,31.6816,31.7035,31.4846,31.4919,127800.0
2011-09-19 09:50:00,43.16,43.19,43.02,43.17,130200.0,31.4992,31.5211,31.397,31.5065,130200.0
2011-09-19 09:55:00,43.16,43.16,43.02,43.06,68600.0,31.4992,31.4992,31.397,31.4262,68600.0
2011-09-19 10:00:00,43.04,43.18,42.98,43.1,80800.0,31.4116,31.5138,31.3678,31.4554,80800.0
2011-09-19 10:05:00,43.1,43.33,43.1,43.33,32000.0,31.4554,31.6232,31.4554,31.6232,32000.0
2011-09-19 10:10:00,43.31,43.31,43.18,43.25,38400.0,31.6086,31.6086,31.5138,31.5648,38400.0
2011-09-19 10:15:00,43.25,43.25,43.12,43.19,30200.0,31.5648,31.5648,31.47,31.5211,30200.0
2011-09-19 10:20:00,43.18,43.18,43.1,43.13,37200.0,31.5138,31.5138,31.4554,31.4773,37200.0
2011-09-19 10:25:00,43.13,43.16,43.06,43.1,57400.0,31.4773,31.4992,31.4262,31.4554,57400.0
2011-09-19 10:30:00,43.11,43.13,43.08,43.11,53400.0,31.4627,31.4773,31.4408,31.4627,53400.0
2011-09-19 10:35:00,43.1,43.25,43.1,43.18,52400.0,31.4554,31.5648,31.4554,31.5138,52400.0
2011-09-19 10:40:00,43.21,43.24,43.18,43.2,23400.0,31.5357,31.5575,31.5138,31.5284,23400.0
2011-09-19 10:45:00,43.21,43.3,43.15,43.27,37600.0,31.5357,31.6013,31.4919,31.5794,37600.0
2011-09-19 10:50:00,43.26,43.35,43.25,43.3,20200.0,31.5721,31.6378,31.5648,31.6013,20200.0
2011-09-19 10:55:00,43.3,43.34,43.21,43.24,47600.0,31.6013,31.6305,31.5357,31.5575,47600.0
2011-09-19 11:00:00,43.27,43.4,43.24,43.38,23400.0,31.5794,31.6743,31.5575,31.6597,23400.0
2011-09-19 11:05:00,43.38,43.44,43.33,43.38,22400.0,31.6597,31.7035,31.6232,31.6597,22400.0
2011-09-19 11:10:00,43.38,43.4,43.24,43.38,68200.0,31.6597,31.6743,31.5575,31.6597,68200.0
2011-09-19 11:15:00,43.38,43.42,43.31,43.36,42200.0,31.6597,31.6889,31.6086,31.6451,42200.0
2011-09-19 11:20:00,43.38,43.39,43.3,43.3,68000.0,31.6597,31.667,31.6013,31.6013,68000.0
2011-09-19 11:25:00,43.32,43.37,43.24,43.29,33000.0,31.6159,31.6524,31.5575,31.594,33000.0
2011-09-19 11:30:00,43.3,43.3,43.21,43.28,31000.0,31.6013,31.6013,31.5357,31.5867,31000.0
2011-09-19 11:35:00,43.27,43.48,43.26,43.45,24400.0,31.5794,31.7327,31.5721,31.7108,24400.0
2011-09-19 11:40:00,43.49,43.54,43.4,43.48,65600.0,31.74,31.7765,31.6743,31.7327,65600.0
2011-09-19 11:45:00,43.47,43.63,43.45,43.53,82200.0,31.7254,31.8422,31.7108,31.7692,82200.0
2011-09-19 11:50:00,43.55,43.65,43.54,43.6,59000.0,31.7838,31.8568,31.7765,31.8203,59000.0
2011-09-19 11:55:00,43.63,43.67,43.55,43.63,20800.0,31.8422,31.8714,31.7838,31.8422,20800.0
2011-09-19 12:00:00,43.64,43.85,43.63,43.82,36000.0,31.8495,32.0027,31.8422,31.9808,36000.0
2011-09-19 12:05:00,43.82,43.89,43.76,43.8,18600.0,31.9808,32.0319,31.9371,31.9662,18600.0
2011-09-19 12:10:00,43.79,43.8,43.57,43.59,16200.0,31.9589,31.9662,31.7984,31.813,16200.0
2011-09-19 12:15:00,43.62,43.66,43.52,43.57,10200.0,31.8349,31.8641,31.7619,31.7984,10200.0
2011-09-19 12:20:00,43.56,43.57,43.5,43.57,18400.0,31.7911,31.7984,31.7473,31.7984,18400.0
2011-09-19 12:25:00,43.57,43.59,43.46,43.47,24000.0,31.7984,31.813,31.7181,31.7254,24000.0
2011-09-19 12:30:00,43.49,43.54,43.45,43.5,15600.0,31.74,31.7765,31.7108,31.7473,15600.0
2011-09-19 12:35:00,43.5,43.51,43.43,43.45,20400.0,31.7473,31.7546,31.6962,31.7108,20400.0
2011-09-19 12:40:00,43.43,43.49,43.43,43.47,20200.0,31.6962,31.74,31.6962,31.7254,20200.0
2011-09-19 12:45:00,43.48,43.49,43.35,43.4,30800.0,31.7327,31.74,31.6378,31.6743,30800.0
2011-09-19 12:50:00,43.39,43.41,43.34,43.34,34600.0,31.667,31.6816,31.6305,31.6305,34600.0
2011-09-19 12:55:00,43.32,43.35,43.28,43.32,23600.0,31.6159,31.6378,31.5867,31.6159,23600.0
2011-09-19 13:00:00,43.3,43.35,43.28,43.32,27800.0,31.6013,31.6378,31.5867,31.6159,27800.0
2011-09-19 13:05:00,43.34,43.4,43.31,43.36,20800.0,31.6305,31.6743,31.6086,31.6451,20800.0
2011-09-19 13:10:00,43.37,43.38,43.29,43.32,18200.0,31.6524,31.6597,31.594,31.6159,18200.0
2011-09-19 13:15:00,43.31,43.31,43.25,43.29,18000.0,31.6086,31.6086,31.5648,31.594,18000.0
2011-09-19 13:20:00,43.27,43.34,43.25,43.32,12800.0,31.5794,31.6305,31.5648,31.6159,12800.0
2011-09-19 13:25:00,43.32,43.34,43.25,43.33,21600.0,31.6159,31.6305,31.5648,31.6232,21600.0
2011-09-19 13:30:00,43.33,43.35,43.28,43.3,17400.0,31.6232,31.6378,31.5867,31.6013,17400.0
2011-09-19 13:35:00,43.32,43.38,43.31,43.38,19400.0,31.6159,31.6597,31.6086,31.6597,19400.0
2011-09-19 13:40:00,43.38,43.48,43.38,43.44,23400.0,31.6597,31.7327,31.6597,31.7035,23400.0
2011-09-19 13:45:00,43.46,43.56,43.46,43.51,80200.0,31.7181,31.7911,31.7181,31.7546,80200.0
2011-09-19 13:50:00,43.52,43.58,43.52,43.57,21000.0,31.7619,31.8057,31.7619,31.7984,21000.0
2011-09-19 13:55:00,43.58,43.7,43.58,43.69,20800.0,31.8057,31.8933,31.8057,31.886,20800.0
2011-09-19 14:00:00,43.7,43.71,43.54,43.57,18800.0,31.8933,31.9006,31.7765,31.7984,18800.0
2011-09-19 14:05:00,43.56,43.77,43.56,43.71,43000.0,31.7911,31.9444,31.7911,31.9006,43000.0
2011-09-19 14:10:00,43.69,43.85,43.69,43.76,29400.0,31.886,32.0027,31.886,31.9371,29400.0
2011-09-19 14:15:00,43.77,43.88,43.76,43.85,25000.0,31.9444,32.0246,31.9371,32.0027,25000.0
2011-09-19 14:20:00,43.83,43.96,43.83,43.83,27400.0,31.9881,32.083,31.9881,31.9881,27400.0
2011-09-19 14:25:00,43.83,43.85,43.74,43.77,23200.0,31.9881,32.0027,31.9225,31.9444,23200.0
2011-09-19 14:30:00,43.77,43.83,43.74,43.76,22000.0,31.9444,31.9881,31.9225,31.9371,22000.0
2011-09-19 14:35:00,43.77,43.88,43.74,43.88,24400.0,31.9444,32.0246,31.9225,32.0246,24400.0
2011-09-19 14:40:00,43.88,43.96,43.84,43.87,42800.0,32.0246,32.083,31.9954,32.0173,42800.0
2011-09-19 14:45:00,43.88,43.93,43.84,43.92,26800.0,32.0246,32.0611,31.9954,32.0538,26800.0
2011-09-19 14:50:00,43.94,43.99,43.82,43.85,25400.0,32.0684,32.1049,31.9808,32.0027,25400.0
2011-09-19 14:55:00,43.84,43.87,43.7,43.72,34800.0,31.9954,32.0173,31.8933,31.9079,34800.0
2011-09-19 15:00:00,43.74,43.77,43.63,43.69,52400.0,31.9225,31.9444,31.8422,31.886,52400.0
2011-09-19 15:05:00,43.69,43.71,43.59,43.63,66000.0,31.886,31.9006,31.813,31.8422,66000.0
2011-09-19 15:10:00,43.64,43.88,43.6,43.81,112000.0,31.8495,32.0246,31.8203,31.9735,112000.0
2011-09-19 15:15:00,43.82,44.02,43.8,43.94,61000.0,31.9808,32.1268,31.9662,32.0684,61000.0
2011-09-19 15:20:00,43.96,44.13,43.96,44.06,53000.0,32.083,32.2071,32.083,32.156,53000.0
2011-09-19 15:25:00,44.08,44.1,43.98,44.08,57600.0,32.1706,32.1852,32.0976,32.1706,57600.0
2011-09-19 15:30:00,44.08,44.24,44.08,44.2,83600.0,32.1706,32.2874,32.1706,32.2582,83600.0
2011-09-19 15:35:00,44.19,44.31,44.16,44.23,61400.0,32.2509,32.3385,32.229,32.2801,61400.0
2011-09-19 15:40:00,44.23,44.23,44.12,44.15,76000.0,32.2801,32.2801,32.1998,32.2217,76000.0
2011-09-19 15:45:00,44.15,44.18,43.86,43.88,65000.0,32.2217,32.2436,32.01,32.0246,65000.0
2011-09-19 15:50:00,43.88,43.95,43.82,43.86,86400.0,32.0246,32.0757,31.9808,32.01,86400.0
2011-09-19 15:55:00,43.87,43.98,43.82,43.88,130000.0,32.0173,32.0976,31.9808,32.0246,130000.0
2011-09-20 09:30:00,44.1,44.17,43.91,44.02,56800.0,32.1852,32.2363,32.0465,32.1268,56800.0
2011-09-20 09:35:00,43.99,44.05,43.8,43.81,42600.0,32.1049,32.1487,31.9662,31.9735,42600.0
2011-09-20 09:40:00,43.76,43.79,43.69,43.73,31200.0,31.9371,31.9589,31.886,31.9152,31200.0
2011-09-20 09:45:00,43.76,43.76,43.52,43.59,48800.0,31.9371,31.9371,31.7619,31.813,48800.0
2011-09-20 09:50:00,43.59,43.62,43.44,43.6,41200.0,31.813,31.8349,31.7035,31.8203,41200.0
2011-09-20 09:55:00,43.61,43.74,43.53,43.71,73800.0,31.8276,31.9225,31.7692,31.9006,73800.0
2011-09-20 10:00:00,43.71,43.88,43.68,43.82,53200.0,31.9006,32.0246,31.8787,31.9808,53200.0
2011-09-20 10:05:00,43.83,43.85,43.6,43.64,34000.0,31.9881,32.0027,31.8203,31.8495,34000.0
2011-09-20 10:10:00,43.63,43.73,43.56,43.73,41600.0,31.8422,31.9152,31.7911,31.9152,41600.0
2011-09-20 10:15:00,43.79,43.84,43.72,43.84,34200.0,31.9589,31.9954,31.9079,31.9954,34200.0
2011-09-20 10:20:00,43.86,43.91,43.79,43.9,34600.0,32.01,32.0465,31.9589,32.0392,34600.0
2011-09-20 10:25:00,43.87,43.99,43.85,43.96,41800.0,32.0173,32.1049,32.0027,32.083,41800.0
2011-09-20 10:30:00,43.98,43.99,43.88,43.88,25200.0,32.0976,32.1049,32.0246,32.0246,25200.0
2011-09-20 10:35:00,43.89,44.13,43.88,44.12,69800.0,32.0319,32.2071,32.0246,32.1998,69800.0
2011-09-20 10:40:00,44.11,44.33,44.11,44.33,116200.0,32.1925,32.3531,32.1925,32.3531,116200.0
2011-09-20 10:45:00,44.35,44.37,44.27,44.34,91200.0,32.3676,32.3822,32.3093,32.3604,91200.0
2011-09-20 10:50:00,44.34,44.39,44.32,44.34,72400.0,32.3604,32.3968,32.3458,32.3604,72400.0
2011-09-20 10:55:00,44.35,44.39,44.3,44.37,32600.0,32.3676,32.3968,32.3312,32.3822,32600.0
2011-09-20 11:00:00,44.38,44.66,44.38,44.65,69200.0,32.3895,32.5939,32.3895,32.5866,69200.0
2011-09-20 11:05:00,44.6,44.72,44.6,44.69,118000.0,32.5501,32.6377,32.5501,32.6158,118000.0
2011-09-20 11:10:00,44.69,44.73,44.64,44.72,47400.0,32.6158,32.645,32.5793,32.6377,47400.0
2011-09-20 11:15:00,44.73,44.77,44.63,44.66,27400.0,32.645,32.6742,32.572,32.5939,27400.0
2011-09-20 11:20:00,44.65,44.65,44.59,44.61,17200.0,32.5866,32.5866,32.5428,32.5574,17200.0
2011-09-20 11:25:00,44.6,44.68,44.54,44.67,31800.0,32.5501,32.6085,32.5063,32.6012,31800.0
2011-09-20 11:30:00,44.67,44.74,44.58,44.71,29800.0,32.6012,32.6523,32.5355,32.6304,29800.0
2011-09-20 11:35:00,44.71,44.77,44.66,44.66,12000.0,32.6304,32.6742,32.5939,32.5939,12000.0
2011-09-20 11:40:00,44.66,44.67,44.6,44.6,23600.0,32.5939,32.6012,32.5501,32.5501,23600.0
2011-09-20 11:45:00,44.6,44.66,44.59,44.63,26000.0,32.5501,32.5939,32.5428,32.572,26000.0
2011-09-20 11:50:00,44.63,44.67,44.54,44.62,48000.0,32.572,32.6012,32.5063,32.5647,48000.0
2011-09-20 11:55:00,44.61,44.67,44.59,44.63,14600.0,32.5574,32.6012,32.5428,32.572,14600.0
2011-09-20 12:00:00,44.65,44.65,44.55,44.56,21000.0,32.5866,32.5866,32.5136,32.5209,21000.0
2011-09-20 12:05:00,44.57,44.58,44.47,44.5,29400.0,32.5282,32.5355,32.4552,32.4771,29400.0
2011-09-20 12:10:00,44.49,44.49,44.43,44.45,11200.0,32.4698,32.4698,32.426,32.4406,11200.0
2011-09-20 12:15:00,44.45,44.52,44.45,44.47,71400.0,32.4406,32.4917,32.4406,32.4552,71400.0
2011-09-20 12:20:00,44.48,44.58,44.47,44.51,18800.0,32.4625,32.5355,32.4552,32.4844,18800.0
2011-09-20 12:25:00,44.52,44.54,44.46,44.46,14000.0,32.4917,32.5063,32.4479,32.4479,14000.0
2011-09-20 12:30:00,44.45,44.48,44.43,44.45,20400.0,32.4406,32.4625,32.426,32.4406,20400.0
2011-09-20 12:35:00,44.44,44.45,44.31,44.35,19200.0,32.4333,32.4406,32.3385,32.3676,19200.0
2011-09-20 12:40:00,44.34,44.34,44.23,44.26,36800.0,32.3604,32.3604,32.2801,32.302,36800.0
2011-09-20 12:45:00,44.26,44.3,44.24,44.27,26000.0,32.302,32.3312,32.2874,32.3093,26000.0
2011-09-20 12:50:00,44.29,44.36,44.28,44.33,72400.0,32.3239,32.3749,32.3166,32.3531,72400.0
2011-09-20 12:55:00,44.35,44.39,44.31,44.34,12000.0,32.3676,32.3968,32.3385,32.3604,12000.0
2011-09-20 13:00:00,44.32,44.44,44.32,44.44,24000.0,32.3458,32.4333,32.3458,32.4333,24000.0
2011-09-20 13:05:00,44.45,44.45,44.35,44.36,17400.0,32.4406,32.4406,32.3676,32.3749,17400.0
2011-09-20 13:10:00,44.38,44.47,44.38,44.47,13600.0,32.3895,32.4552,32.3895,32.4552,13600.0
2011-09-20 13:15:00,44.49,44.49,44.35,44.38,22600.0,32.4698,32.4698,32.3676,32.3895,22600.0
2011-09-20 13:20:00,44.38,44.39,44.22,44.24,36200.0,32.3895,32.3968,32.2728,32.2874,36200.0
2011-09-20 13:25:00,44.22,44.3,44.22,44.3,36200.0,32.2728,32.3312,32.2728,32.3312,36200.0
2011-09-20 13:30:00,44.29,44.32,44.24,44.24,23200.0,32.3239,32.3458,32.2874,32.2874,23200.0
2011-09-20 13:35:00,44.26,44.31,44.24,44.24,20200.0,32.302,32.3385,32.2874,32.2874,20200.0
2011-09-20 13:40:00,44.23,44.23,44.13,44.14,19400.0,32.2801,32.2801,32.2071,32.2144,19400.0
2011-09-20 13:45:00,44.11,44.14,44.05,44.1,57200.0,32.1925,32.2144,32.1487,32.1852,57200.0
2011-09-20 13:50:00,44.1,44.11,44.02,44.05,30400.0,32.1852,32.1925,32.1268,32.1487,30400.0
2011-09-20 13:55:00,44.04,44.1,44.04,44.08,27400.0,32.1414,32.1852,32.1414,32.1706,27400.0
2011-09-20 14:00:00,44.09,44.12,43.94,43.95,56000.0,32.1779,32.1998,32.0684,32.0757,56000.0
2011-09-20 14:05:00,43.97,44.19,43.94,44.19,36800.0,32.0903,32.2509,32.0684,32.2509,36800.0
2011-09-20 14:10:00,44.19,44.25,44.17,44.18,43800.0,32.2509,32.2947,32.2363,32.2436,43800.0
2011-09-20 14:15:00,44.18,44.36,44.17,44.32,57000.0,32.2436,32.3749,32.2363,32.3458,57000.0
2011-09-20 14:20:00,44.32,44.35,44.23,44.25,63000.0,32.3458,32.3676,32.2801,32.2947,63000.0
2011-09-20 14:25:00,44.26,44.28,44.21,44.27,46400.0,32.302,32.3166,32.2655,32.3093,46400.0
2011-09-20 14:30:00,44.27,44.32,44.19,44.2,61600.0,32.3093,32.3458,32.2509,32.2582,61600.0
2011-09-20 14:35:00,44.18,44.19,44.09,44.12,75600.0,32.2436,32.2509,32.1779,32.1998,75600.0
2011-09-20 14:40:00,44.1,44.13,44.02,44.05,44400.0,32.1852,32.2071,32.1268,32.1487,44400.0
2011-09-20 14:45:00,44.04,44.05,43.98,44.02,43000.0,32.1414,32.1487,32.0976,32.1268,43000.0
2011-09-20 14:50:00,44.01,44.02,43.94,43.99,32800.0,32.1195,32.1268,32.0684,32.1049,32800.0
2011-09-20 14:55:00,44.01,44.04,43.99,44.02,23200.0,32.1195,32.1414,32.1049,32.1268,23200.0
2011-09-20 15:00:00,43.99,44.1,43.95,43.97,37400.0,32.1049,32.1852,32.0757,32.0903,37400.0
2011-09-20 15:05:00,43.95,43.96,43.81,43.85,57400.0,32.0757,32.083,31.9735,32.0027,57400.0
2011-09-20 15:10:00,43.85,43.96,43.84,43.87,36200.0,32.0027,32.083,31.9954,32.0173,36200.0
2011-09-20 15:15:00,43.85,43.92,43.78,43.84,35800.0,32.0027,32.0538,31.9516,31.9954,35800.0
2011-09-20 15:20:00,43.82,43.83,43.7,43.71,42800.0,31.9808,31.9881,31.8933,31.9006,42800.0
2011-09-20 15:25:00,43.71,43.77,43.66,43.74,33800.0,31.9006,31.9444,31.8641,31.9225,33800.0
2011-09-20 15:30:00,43.74,43.86,43.71,43.85,58400.0,31.9225,32.01,31.9006,32.0027,58400.0
2011-09-20 15:35:00,43.85,43.89,43.77,43.86,36200.0,32.0027,32.0319,31.9444,32.01,36200.0
2011-09-20 15:40:00,43.85,43.85,43.6,43.62,71400.0,32.0027,32.0027,31.8203,31.8349,71400.0
2011-09-20 15:45:00,43.62,43.62,43.5,43.55,119800.0,31.8349,31.8349,31.7473,31.7838,119800.0
2011-09-20 15:50:00,43.55,43.63,43.5,43.6,105400.0,31.7838,31.8422,31.7473,31.8203,105400.0
2011-09-20 15:55:00,43.61,43.62,43.52,43.56,139800.0,31.8276,31.8349,31.7619,31.7911,139800.0
2011-09-21 09:30:00,43.49,43.63,43.26,43.63,70600.0,31.74,31.8422,31.5721,31.8422,70600.0
2011-09-21 09:35:00,43.67,43.83,43.62,43.83,36000.0,31.8714,31.9881,31.8349,31.9881,36000.0
2011-09-21 09:40:00,43.79,43.81,43.38,43.42,23400.0,31.9589,31.9735,31.6597,31.6889,23400.0
2011-09-21 09:45:00,43.43,43.61,43.34,43.34,35400.0,31.6962,31.8276,31.6305,31.6305,35400.0
2011-09-21 09:50:00,43.34,43.46,43.28,43.45,43200.0,31.6305,31.7181,31.5867,31.7108,43200.0
2011-09-21 09:55:00,43.46,43.5,43.37,43.48,66400.0,31.7181,31.7473,31.6524,31.7327,66400.0
2011-09-21 10:00:00,43.52,43.66,43.39,43.43,39600.0,31.7619,31.8641,31.667,31.6962,39600.0
2011-09-21 10:05:00,43.37,43.52,43.33,43.35,13600.0,31.6524,31.7619,31.6232,31.6378,13600.0
2011-09-21 10:10:00,43.33,43.33,43.19,43.23,41800.0,31.6232,31.6232,31.5211,31.5502,41800.0
2011-09-21 10:15:00,43.22,43.29,43.19,43.23,47400.0,31.5429,31.594,31.5211,31.5502,47400.0
2011-09-21 10:20:00,43.22,43.36,43.1,43.32,81400.0,31.5429,31.6451,31.4554,31.6159,81400.0
2011-09-21 10:25:00,43.34,43.34,43.16,43.18,39000.0,31.6305,31.6305,31.4992,31.5138,39000.0
2011-09-21 10:30:00,43.22,43.4,43.2,43.25,28400.0,31.5429,31.6743,31.5284,31.5648,28400.0
2011-09-21 10:35:00,43.25,43.29,43.05,43.05,47400.0,31.5648,31.594,31.4189,31.4189,47400.0
2011-09-21 10:40:00,43.09,43.25,43.02,43.21,23400.0,31.4481,31.5648,31.397,31.5357,23400.0
2011-09-21 10:45:00,43.27,43.52,43.27,43.33,93800.0,31.5794,31.7619,31.5794,31.6232,93800.0
2011-09-21 10:50:00,43.29,43.34,43.22,43.27,46800.0,31.594,31.6305,31.5429,31.5794,46800.0
2011-09-21 10:55:00,43.26,43.43,43.23,43.41,67000.0,31.5721,31.6962,31.5502,31.6816,67000.0
2011-09-21 11:00:00,43.43,43.56,43.41,43.43,46600.0,31.6962,31.7911,31.6816,31.6962,46600.0
2011-09-21 11:05:00,43.44,43.49,43.42,43.47,21400.0,31.7035,31.74,31.6889,31.7254,21400.0
2011-09-21 11:10:00,43.46,43.63,43.42,43.56,33000.0,31.7181,31.8422,31.6889,31.7911,33000.0
2011-09-21 11:15:00,43.56,43.58,43.48,43.51,32200.0,31.7911,31.8057,31.7327,31.7546,32200.0
2011-09-21 11:20:00,43.49,43.51,43.4,43.43,19200.0,31.74,31.7546,31.6743,31.6962,19200.0
2011-09-21 11:25:00,43.44,43.71,43.43,43.67,24400.0,31.7035,31.9006,31.6962,31.8714,24400.0
2011-09-21 11:30:00,43.67,43.78,43.66,43.74,32200.0,31.8714,31.9516,31.8641,31.9225,32200.0
2011-09-21 11:35:00,43.74,44.05,43.74,44.02,69200.0,31.9225,32.1487,31.9225,32.1268,69200.0
2011-09-21 11:40:00,44.02,44.16,43.99,44.02,55400.0,32.1268,32.229,32.1049,32.1268,55400.0
2011-09-21 11:45:00,44.03,44.07,43.99,44.03,22600.0,32.1341,32.1633,32.1049,32.1341,22600.0
2011-09-21 11:50:00,43.99,44.0,43.88,43.91,24000.0,32.1049,32.1122,32.0246,32.0465,24000.0
2011-09-21 11:55:00,43.9,43.94,43.85,43.92,20000.0,32.0392,32.0684,32.0027,32.0538,20000.0
2011-09-21 12:00:00,43.97,44.04,43.81,43.81,39200.0,32.0903,32.1414,31.9735,31.9735,39200.0
2011-09-21 12:05:00,43.81,43.81,43.52,43.52,51400.0,31.9735,31.9735,31.7619,31.7619,51400.0
2011-09-21 12:10:00,43.52,43.53,43.47,43.47,21200.0,31.7619,31.7692,31.7254,31.7254,21200.0
2011-09-21 12:15:00,43.52,43.57,43.44,43.49,9000.0,31.7619,31.7984,31.7035,31.74,9000.0
2011-09-21 12:20:00,43.49,43.49,43.35,43.38,28000.0,31.74,31.74,31.6378,31.6597,28000.0
2011-09-21 12:25:00,43.38,43.39,43.13,43.19,44600.0,31.6597,31.667,31.4773,31.5211,44600.0
2011-09-21 12:30:00,43.19,43.27,43.16,43.21,16600.0,31.5211,31.5794,31.4992,31.5357,16600.0
2011-09-21 12:35:00,43.21,43.28,43.15,43.26,22600.0,31.5357,31.5867,31.4919,31.5721,22600.0
2011-09-21 12:40:00,43.27,43.27,43.13,43.24,75000.0,31.5794,31.5794,31.4773,31.5575,75000.0
2011-09-21 12:45:00,43.21,43.21,43.07,43.1,30800.0,31.5357,31.5357,31.4335,31.4554,30800.0
2011-09-21 12:50:00,43.12,43.19,43.07,43.16,42400.0,31.47,31.5211,31.4335,31.4992,42400.0
2011-09-21 12:55:00,43.17,43.17,43.1,43.13,12200.0,31.5065,31.5065,31.4554,31.4773,12200.0
2011-09-21 13:00:00,43.13,43.21,43.1,43.16,42600.0,31.4773,31.5357,31.4554,31.4992,42600.0
2011-09-21 13:05:00,43.15,43.29,43.12,43.28,63600.0,31.4919,31.594,31.47,31.5867,63600.0
2011-09-21 13:10:00,43.25,43.32,43.24,43.27,45800.0,31.5648,31.6159,31.5575,31.5794,45800.0
2011-09-21 13:15:00,43.26,43.32,43.2,43.21,48200.0,31.5721,31.6159,31.5284,31.5357,48200.0
2011-09-21 13:20:00,43.24,43.27,43.19,43.23,68000.0,31.5575,31.5794,31.5211,31.5502,68000.0
2011-09-21 13:25:00,43.26,43.3,43.22,43.23,66800.0,31.5721,31.6013,31.5429,31.5502,66800.0
2011-09-21 13:30:00,43.24,43.27,43.16,43.17,33000.0,31.5575,31.5794,31.4992,31.5065,33000.0
2011-09-21 13:35:00,43.17,43.2,43.09,43.11,24600.0,31.5065,31.5284,31.4481,31.4627,24600.0
2011-09-21 13:40:00,43.14,43.22,43.09,43.15,26200.0,31.4846,31.5429,31.4481,31.4919,26200.0
2011-09-21 13:45:00,43.13,43.19,43.09,43.12,18400.0,31.4773,31.5211,31.4481,31.47,18400.0
2011-09-21 13:50:00,43.12,43.12,43.06,43.08,12200.0,31.47,31.47,31.4262,31.4408,12200.0
2011-09-21 13:55:00,43.08,43.12,43.04,43.05,10000.0,31.4408,31.47,31.4116,31.4189,10000.0
2011-09-21 14:00:00,43.07,43.07,42.98,43.03,36800.0,31.4335,31.4335,31.3678,31.4043,36800.0
2011-09-21 14:05:00,43.07,43.11,43.0,43.07,33800.0,31.4335,31.4627,31.3824,31.4335,33800.0
2011-09-21 14:10:00,43.08,43.21,43.06,43.21,28000.0,31.4408,31.5357,31.4262,31.5357,28000.0
2011-09-21 14:15:00,43.21,43.24,43.12,43.13,13600.0,31.5357,31.5575,31.47,31.4773,13600.0
2011-09-21 14:20:00,43.14,43.38,42.97,43.02,60400.0,31.4846,31.6597,31.3605,31.397,60400.0
2011-09-21 14:25:00,43.02,43.04,42.74,42.99,93000.0,31.397,31.4116,31.1926,31.3751,93000.0
2011-09-21 14:30:00,42.98,43.12,42.94,43.0,42000.0,31.3678,31.47,31.3386,31.3824,42000.0
2011-09-21 14:35:00,42.98,42.98,42.6,42.64,103400.0,31.3678,31.3678,31.0905,31.1197,103400.0
2011-09-21 14:40:00,42.63,42.76,42.49,42.62,69400.0,31.1124,31.2072,31.0102,31.1051,69400.0
2011-09-21 14:45:00,42.61,42.9,42.6,42.9,65200.0,31.0978,31.3094,31.0905,31.3094,65200.0
2011-09-21 14:50:00,42.91,42.97,42.85,42.88,41800.0,31.3167,31.3605,31.2729,31.2948,41800.0
2011-09-21 14:55:00,42.84,42.85,42.74,42.74,17600.0,31.2656,31.2729,31.1926,31.1926,17600.0
2011-09-21 15:00:00,42.72,42.92,42.69,42.92,27800.0,31.178,31.324,31.1561,31.324,27800.0
2011-09-21 15:05:00,42.9,42.95,42.74,42.82,46000.0,31.3094,31.3459,31.1926,31.251,46000.0
2011-09-21 15:10:00,42.85,42.98,42.81,42.87,88800.0,31.2729,31.3678,31.2437,31.2875,88800.0
2011-09-21 15:15:00,42.85,42.9,42.7,42.76,52400.0,31.2729,31.3094,31.1634,31.2072,52400.0
2011-09-21 15:20:00,42.77,42.83,42.5,42.53,108000.0,31.2145,31.2583,31.0175,31.0394,108000.0
2011-09-21 15:25:00,42.56,42.63,42.43,42.44,118000.0,31.0613,31.1124,30.9664,30.9737,118000.0
2011-09-21 15:30:00,42.45,42.54,42.36,42.36,65400.0,30.981,31.0467,30.9153,30.9153,65400.0
2011-09-21 15:35:00,42.35,42.46,42.26,42.27,110200.0,30.908,30.9883,30.8423,30.8496,110200.0
2011-09-21 15:40:00,42.27,42.3,42.12,42.27,114400.0,30.8496,30.8715,30.7401,30.8496,114400.0
2011-09-21 15:45:00,42.25,42.29,42.18,42.19,84600.0,30.835,30.8642,30.7839,30.7912,84600.0
2011-09-21 15:50:00,42.19,42.19,41.91,41.93,238800.0,30.7912,30.7912,30.5869,30.6015,238800.0
2011-09-21 15:55:00,41.93,41.99,41.71,41.71,454600.0,30.6015,30.6453,30.4409,30.4409,454600.0
2011-09-22 09:30:00,40.42,40.47,39.88,39.91,286600.0,29.4994,29.5359,29.1053,29.1272,286600.0
2011-09-22 09:35:00,39.9,40.1,39.71,39.96,256400.0,29.1199,29.2659,28.9813,29.1637,256400.0
2011-09-22 09:40:00,39.94,39.95,39.44,39.45,277400.0,29.1491,29.1564,28.7842,28.7915,277400.0
2011-09-22 09:45:00,39.44,39.49,39.27,39.28,185400.0,28.7842,28.8207,28.6601,28.6674,185400.0
2011-09-22 09:50:00,39.29,39.49,39.15,39.39,166000.0,28.6747,28.8207,28.5726,28.7477,166000.0
2011-09-22 09:55:00,39.38,39.38,38.98,38.98,109000.0,28.7404,28.7404,28.4485,28.4485,109000.0
2011-09-22 10:00:00,38.94,39.05,38.85,38.97,202000.0,28.4193,28.4996,28.3536,28.4412,202000.0
2011-09-22 10:05:00,38.99,39.35,38.94,39.32,189400.0,28.4558,28.7185,28.4193,28.6966,189400.0
2011-09-22 10:10:00,39.35,39.42,39.21,39.31,143600.0,28.7185,28.7696,28.6164,28.6893,143600.0
2011-09-22 10:15:00,39.31,39.39,39.12,39.31,60200.0,28.6893,28.7477,28.5507,28.6893,60200.0
2011-09-22 10:20:00,39.33,39.46,39.17,39.27,141200.0,28.7039,28.7988,28.5872,28.6601,141200.0
2011-09-22 10:25:00,39.23,39.3,39.22,39.26,105200.0,28.631,28.682,28.6237,28.6528,105200.0
2011-09-22 10:30:00,39.26,39.35,39.13,39.27,103000.0,28.6528,28.7185,28.558,28.6601,103000.0
2011-09-22 10:35:00,39.29,39.37,39.15,39.19,43600.0,28.6747,28.7331,28.5726,28.6018,43600.0
2011-09-22 10:40:00,39.17,39.3,39.08,39.29,33600.0,28.5872,28.682,28.5215,28.6747,33600.0
2011-09-22 10:45:00,39.29,39.36,39.12,39.16,102200.0,28.6747,28.7258,28.5507,28.5799,102200.0
2011-09-22 10:50:00,39.13,39.14,38.94,38.98,50600.0,28.558,28.5653,28.4193,28.4485,50600.0
2011-09-22 10:55:00,38.97,39.06,38.88,38.92,78400.0,28.4412,28.5069,28.3755,28.4047,78400.0
2011-09-22 11:00:00,38.9,39.02,38.71,38.77,90600.0,28.3901,28.4777,28.2514,28.2952,90600.0
2011-09-22 11:05:00,38.77,38.83,38.6,38.63,99400.0,28.2952,28.339,28.1712,28.1931,99400.0
2011-09-22 11:10:00,38.66,38.83,38.52,38.52,152600.0,28.215,28.339,28.1128,28.1128,152600.0
2011-09-22 11:15:00,38.52,38.56,38.41,38.51,121200.0,28.1128,28.142,28.0325,28.1055,121200.0
2011-09-22 11:20:00,38.49,38.72,38.45,38.65,114800.0,28.0909,28.2587,28.0617,28.2077,114800.0
2011-09-22 11:25:00,38.66,38.66,38.5,38.58,146000.0,28.215,28.215,28.0982,28.1566,146000.0
2011-09-22 11:30:00,38.58,38.73,38.56,38.68,75600.0,28.1566,28.266,28.142,28.2296,75600.0
2011-09-22 11:35:00,38.66,38.76,38.58,38.76,48200.0,28.215,28.2879,28.1566,28.2879,48200.0
2011-09-22 11:40:00,38.74,38.79,38.62,38.73,64000.0,28.2733,28.3098,28.1858,28.266,64000.0
2011-09-22 11:45:00,38.74,38.79,38.6,38.6,51200.0,28.2733,28.3098,28.1712,28.1712,51200.0
2011-09-22 11:50:00,38.63,38.69,38.55,38.63,65800.0,28.1931,28.2369,28.1347,28.1931,65800.0
2011-09-22 11:55:00,38.63,38.72,38.63,38.72,68200.0,28.1931,28.2587,28.1931,28.2587,68200.0
2011-09-22 12:00:00,38.71,38.83,38.69,38.77,131000.0,28.2514,28.339,28.2369,28.2952,131000.0
2011-09-22 12:05:00,38.78,38.84,38.75,38.8,83200.0,28.3025,28.3463,28.2806,28.3171,83200.0
2011-09-22 12:10:00,38.77,38.85,38.75,38.82,55800.0,28.2952,28.3536,28.2806,28.3317,55800.0
2011-09-22 12:15:00,38.82,38.85,38.77,38.85,74800.0,28.3317,28.3536,28.2952,28.3536,74800.0
2011-09-22 12:20:00,38.83,38.93,38.75,38.89,71400.0,28.339,28.412,28.2806,28.3828,71400.0
2011-09-22 12:25:00,38.92,39.16,38.88,39.14,94600.0,28.4047,28.5799,28.3755,28.5653,94600.0
2011-09-22 12:30:00,39.13,39.21,39.05,39.05,80600.0,28.558,28.6164,28.4996,28.4996,80600.0
2011-09-22 12:35:00,39.04,39.24,39.02,39.23,107600.0,28.4923,28.6383,28.4777,28.631,107600.0
2011-09-22 12:40:00,39.23,39.26,39.16,39.18,104200.0,28.631,28.6528,28.5799,28.5945,104200.0
2011-09-22 12:45:00,39.19,39.27,39.16,39.27,71000.0,28.6018,28.6601,28.5799,28.6601,71000.0
2011-09-22 12:50:00,39.26,39.31,39.18,39.23,53800.0,28.6528,28.6893,28.5945,28.631,53800.0
2011-09-22 12:55:00,39.24,39.27,39.18,39.25,54000.0,28.6383,28.6601,28.5945,28.6456,54000.0
2011-09-22 13:00:00,39.23,39.27,39.2,39.25,68600.0,28.631,28.6601,28.6091,28.6456,68600.0
2011-09-22 13:05:00,39.24,39.31,39.12,39.16,82400.0,28.6383,28.6893,28.5507,28.5799,82400.0
2011-09-22 13:10:00,39.1,39.15,39.05,39.05,46200.0,28.5361,28.5726,28.4996,28.4996,46200.0
2011-09-22 13:15:00,39.05,39.05,38.96,38.97,26400.0,28.4996,28.4996,28.4339,28.4412,26400.0
2011-09-22 13:20:00,38.96,38.96,38.82,38.82,39800.0,28.4339,28.4339,28.3317,28.3317,39800.0
2011-09-22 13:25:00,38.83,38.93,38.76,38.9,63200.0,28.339,28.412,28.2879,28.3901,63200.0
2011-09-22 13:30:00,38.9,38.99,38.88,38.96,67200.0,28.3901,28.4558,28.3755,28.4339,67200.0
2011-09-22 13:35:00,38.94,38.94,38.76,38.84,43800.0,28.4193,28.4193,28.2879,28.3463,43800.0
2011-09-22 13:40:00,38.83,38.96,38.8,38.81,44400.0,28.339,28.4339,28.3171,28.3244,44400.0
2011-09-22 13:45:00,38.78,38.83,38.69,38.75,69800.0,28.3025,28.339,28.2369,28.2806,69800.0
2011-09-22 13:50:00,38.74,38.85,38.71,38.76,176800.0,28.2733,28.3536,28.2514,28.2879,176800.0
2011-09-22 13:55:00,38.76,38.77,38.48,38.5,183600.0,28.2879,28.2952,28.0836,28.0982,183600.0
2011-09-22 14:00:00,38.5,38.68,38.48,38.67,128600.0,28.0982,28.2296,28.0836,28.2223,128600.0
2011-09-22 14:05:00,38.68,38.8,38.66,38.76,106600.0,28.2296,28.3171,28.215,28.2879,106600.0
2011-09-22 14:10:00,38.76,38.91,38.74,38.88,95200.0,28.2879,28.3974,28.2733,28.3755,95200.0
2011-09-22 14:15:00,38.88,38.88,38.71,38.72,178200.0,28.3755,28.3755,28.2514,28.2587,178200.0
2011-09-22 14:20:00,38.71,39.12,38.7,39.01,204400.0,28.2514,28.5507,28.2441,28.4704,204400.0
2011-09-22 14:25:00,39.01,39.06,38.76,38.9,93200.0,28.4704,28.5069,28.2879,28.3901,93200.0
2011-09-22 14:30:00,38.89,38.94,38.57,38.7,124000.0,28.3828,28.4193,28.1493,28.2441,124000.0
2011-09-22 14:35:00,38.68,38.71,38.48,38.59,120400.0,28.2296,28.2514,28.0836,28.1639,120400.0
2011-09-22 14:40:00,38.58,38.69,38.49,38.61,104000.0,28.1566,28.2369,28.0909,28.1785,104000.0
2011-09-22 14:45:00,38.6,38.74,38.57,38.61,121600.0,28.1712,28.2733,28.1493,28.1785,121600.0
2011-09-22 14:50:00,38.61,38.63,38.48,38.54,143000.0,28.1785,28.1931,28.0836,28.1274,143000.0
2011-09-22 14:55:00,38.56,38.58,38.46,38.5,81200.0,28.142,28.1566,28.069,28.0982,81200.0
2011-09-22 15:00:00,38.49,38.51,38.25,38.25,171000.0,28.0909,28.1055,27.9157,27.9157,171000.0
2011-09-22 15:05:00,38.28,38.28,38.13,38.24,164600.0,27.9376,27.9376,27.8281,27.9084,164600.0
2011-09-22 15:10:00,38.24,38.33,38.21,38.26,167000.0,27.9084,27.9741,27.8865,27.923,167000.0
2011-09-22 15:15:00,38.23,38.33,38.23,38.27,163400.0,27.9011,27.9741,27.9011,27.9303,163400.0
2011-09-22 15:20:00,38.27,38.29,37.9,37.91,282000.0,27.9303,27.9449,27.6603,27.6676,282000.0
2011-09-22 15:25:00,37.91,37.95,37.68,37.72,403400.0,27.6676,27.6968,27.4997,27.5289,403400.0
2011-09-22 15:30:00,37.72,37.84,37.57,37.8,310600.0,27.5289,27.6165,27.4194,27.5873,310600.0
2011-09-22 15:35:00,37.82,37.97,37.62,37.94,213600.0,27.6019,27.7114,27.4559,27.6895,213600.0
2011-09-22 15:40:00,37.96,38.1,37.88,37.96,273600.0,27.7041,27.8063,27.6457,27.7041,273600.0
2011-09-22 15:45:00,37.94,38.35,37.91,38.3,221600.0,27.6895,27.9887,27.6676,27.9522,221600.0
2011-09-22 15:50:00,38.29,38.33,38.2,38.24,213800.0,27.9449,27.9741,27.8792,27.9084,213800.0
2011-09-22 15:55:00,38.26,38.6,38.2,38.42,426600.0,27.923,28.1712,27.8792,28.0398,426600.0
2011-09-23 09:30:00,37.68,38.21,37.68,38.14,139200.0,27.4997,27.8865,27.4997,27.8354,139200.0
2011-09-23 09:35:00,38.08,38.27,37.95,38.0,56400.0,27.7917,27.9303,27.6968,27.7333,56400.0
2011-09-23 09:40:00,38.02,38.3,37.95,38.27,104800.0,27.7479,27.9522,27.6968,27.9303,104800.0
2011-09-23 09:45:00,38.27,38.59,38.27,38.38,124800.0,27.9303,28.1639,27.9303,28.0106,124800.0
2011-09-23 09:50:00,38.38,38.51,38.32,38.38,213000.0,28.0106,28.1055,27.9668,28.0106,213000.0
2011-09-23 09:55:00,38.4,38.41,37.95,38.2,214000.0,28.0252,28.0325,27.6968,27.8792,214000.0
2011-09-23 10:00:00,38.2,38.27,38.15,38.16,231200.0,27.8792,27.9303,27.8427,27.85,231200.0
2011-09-23 10:05:00,38.14,38.35,38.1,38.32,93600.0,27.8354,27.9887,27.8063,27.9668,93600.0
2011-09-23 10:10:00,38.34,38.37,38.04,38.07,110600.0,27.9814,28.0033,27.7625,27.7844,110600.0
2011-09-23 10:15:00,38.09,38.13,37.88,37.88,43200.0,27.799,27.8281,27.6457,27.6457,43200.0
2011-09-23 10:20:00,37.88,37.99,37.72,37.78,138400.0,27.6457,27.726,27.5289,27.5727,138400.0
2011-09-23 10:25:00,37.73,37.81,37.65,37.75,127400.0,27.5362,27.5946,27.4778,27.5508,127400.0
2011-09-23 10:30:00,37.75,37.77,37.54,37.57,134000.0,27.5508,27.5654,27.3976,27.4194,134000.0
2011-09-23 10:35:00,37.56,37.74,37.56,37.71,62200.0,27.4122,27.5435,27.4122,27.5216,62200.0
2011-09-23 10:40:00,37.7,37.7,37.52,37.65,104800.0,27.5143,27.5143,27.383,27.4778,104800.0
2011-09-23 10:45:00,37.65,38.13,37.62,37.98,96400.0,27.4778,27.8281,27.4559,27.7187,96400.0
2011-09-23 10:50:00,38.02,38.07,37.94,37.94,96000.0,27.7479,27.7844,27.6895,27.6895,96000.0
2011-09-23 10:55:00,37.94,38.01,37.73,37.76,74200.0,27.6895,27.7406,27.5362,27.5581,74200.0
2011-09-23 11:00:00,37.76,37.8,37.64,37.72,67400.0,27.5581,27.5873,27.4705,27.5289,67400.0
2011-09-23 11:05:00,37.71,37.97,37.67,37.92,60000.0,27.5216,27.7114,27.4924,27.6749,60000.0
2011-09-23 11:10:00,37.93,37.99,37.82,37.82,95200.0,27.6822,27.726,27.6019,27.6019,95200.0
2011-09-23 11:15:00,37.82,37.9,37.72,37.83,106400.0,27.6019,27.6603,27.5289,27.6092,106400.0
2011-09-23 11:20:00,37.85,37.92,37.84,37.85,142200.0,27.6238,27.6749,27.6165,27.6238,142200.0
2011-09-23 11:25:00,37.87,37.89,37.7,37.74,64200.0,27.6384,27.653,27.5143,27.5435,64200.0
2011-09-23 11:30:00,37.77,37.78,37.55,37.67,90000.0,27.5654,27.5727,27.4049,27.4924,90000.0
2011-09-23 11:35:00,37.65,37.8,37.62,37.76,73600.0,27.4778,27.5873,27.4559,27.5581,73600.0
2011-09-23 11:40:00,37.74,37.82,37.68,37.68,28200.0,27.5435,27.6019,27.4997,27.4997,28200.0
2011-09-23 11:45:00,37.66,37.74,37.63,37.67,18400.0,27.4851,27.5435,27.4632,27.4924,18400.0
2011-09-23 11:50:00,37.66,37.7,37.63,37.65,34400.0,27.4851,27.5143,27.4632,27.4778,34400.0
2011-09-23 11:55:00,37.65,37.75,37.6,37.75,26800.0,27.4778,27.5508,27.4413,27.5508,26800.0
2011-09-23 12:00:00,37.73,37.73,37.65,37.69,29400.0,27.5362,27.5362,27.4778,27.507,29400.0
2011-09-23 12:05:00,37.71,37.82,37.7,37.75,56000.0,27.5216,27.6019,27.5143,27.5508,56000.0
2011-09-23 12:10:00,37.77,37.77,37.68,37.68,41200.0,27.5654,27.5654,27.4997,27.4997,41200.0
2011-09-23 12:15:00,37.67,37.78,37.65,37.74,46800.0,27.4924,27.5727,27.4778,27.5435,46800.0
2011-09-23 12:20:00,37.72,37.73,37.67,37.69,19800.0,27.5289,27.5362,27.4924,27.507,19800.0
2011-09-23 12:25:00,37.7,37.7,37.57,37.58,42200.0,27.5143,27.5143,27.4194,27.4267,42200.0
2011-09-23 12:30:00,37.58,37.69,37.58,37.68,14000.0,27.4267,27.507,27.4267,27.4997,14000.0
2011-09-23 12:35:00,37.66,37.71,37.63,37.67,31600.0,27.4851,27.5216,27.4632,27.4924,31600.0
2011-09-23 12:40:00,37.66,37.66,37.41,37.46,66600.0,27.4851,27.4851,27.3027,27.3392,66600.0
2011-09-23 12:45:00,37.48,37.74,37.48,37.63,95400.0,27.3538,27.5435,27.3538,27.4632,95400.0
2011-09-23 12:50:00,37.62,37.79,37.59,37.63,73000.0,27.4559,27.58,27.434,27.4632,73000.0
2011-09-23 12:55:00,37.63,37.63,37.52,37.52,24600.0,27.4632,27.4632,27.383,27.383,24600.0
2011-09-23 13:00:00,37.49,37.54,37.43,37.46,53000.0,27.3611,27.3976,27.3173,27.3392,53000.0
2011-09-23 13:05:00,37.46,37.46,37.32,37.38,42800.0,27.3392,27.3392,27.237,27.2808,42800.0
2011-09-23 13:10:00,37.38,37.49,37.35,37.41,55200.0,27.2808,27.3611,27.2589,27.3027,55200.0
2011-09-23 13:15:00,37.41,37.46,37.36,37.36,35800.0,27.3027,27.3392,27.2662,27.2662,35800.0
2011-09-23 13:20:00,37.35,37.38,37.31,37.35,33600.0,27.2589,27.2808,27.2297,27.2589,33600.0
2011-09-23 13:25:00,37.35,37.48,37.34,37.42,45400.0,27.2589,27.3538,27.2516,27.31,45400.0
2011-09-23 13:30:00,37.42,37.58,37.32,37.38,64600.0,27.31,27.4267,27.237,27.2808,64600.0
2011-09-23 13:35:00,37.4,37.52,37.33,37.45,54800.0,27.2954,27.383,27.2443,27.3319,54800.0
2011-09-23 13:40:00,37.44,37.68,37.38,37.68,57800.0,27.3246,27.4997,27.2808,27.4997,57800.0
2011-09-23 13:45:00,37.68,37.74,37.64,37.74,55200.0,27.4997,27.5435,27.4705,27.5435,55200.0
2011-09-23 13:50:00,37.73,37.8,37.7,37.73,36800.0,27.5362,27.5873,27.5143,27.5362,36800.0
2011-09-23 13:55:00,37.72,37.88,37.7,37.88,87000.0,27.5289,27.6457,27.5143,27.6457,87000.0
2011-09-23 14:00:00,37.88,38.02,37.87,37.96,58400.0,27.6457,27.7479,27.6384,27.7041,58400.0
2011-09-23 14:05:00,37.97,37.97,37.73,37.73,76000.0,27.7114,27.7114,27.5362,27.5362,76000.0
2011-09-23 14:10:00,37.73,37.74,37.51,37.51,40000.0,27.5362,27.5435,27.3757,27.3757,40000.0
2011-09-23 14:15:00,37.53,37.67,37.48,37.48,174800.0,27.3903,27.4924,27.3538,27.3538,174800.0
2011-09-23 14:20:00,37.48,37.51,37.27,37.31,35600.0,27.3538,27.3757,27.2005,27.2297,35600.0
2011-09-23 14:25:00,37.31,37.35,37.2,37.24,53400.0,27.2297,27.2589,27.1494,27.1786,53400.0
2011-09-23 14:30:00,37.23,37.34,37.23,37.31,47200.0,27.1713,27.2516,27.1713,27.2297,47200.0
2011-09-23 14:35:00,37.3,37.38,37.3,37.32,40600.0,27.2224,27.2808,27.2224,27.237,40600.0
2011-09-23 14:40:00,37.32,37.35,37.24,37.26,42600.0,27.237,27.2589,27.1786,27.1932,42600.0
2011-09-23 14:45:00,37.26,37.27,37.09,37.1,81600.0,27.1932,27.2005,27.0691,27.0764,81600.0
2011-09-23 14:50:00,37.1,37.17,37.05,37.17,288000.0,27.0764,27.1275,27.0399,27.1275,288000.0
2011-09-23 14:55:00,37.17,37.21,37.02,37.08,44200.0,27.1275,27.1567,27.018,27.0618,44200.0
2011-09-23 15:00:00,37.06,37.23,37.06,37.18,41200.0,27.0472,27.1713,27.0472,27.1348,41200.0
2011-09-23 15:05:00,37.19,37.24,37.09,37.17,43200.0,27.1421,27.1786,27.0691,27.1275,43200.0
2011-09-23 15:10:00,37.14,37.29,37.14,37.27,47000.0,27.1056,27.2151,27.1056,27.2005,47000.0
2011-09-23 15:15:00,37.29,37.33,37.21,37.26,46200.0,27.2151,27.2443,27.1567,27.1932,46200.0
2011-09-23 15:20:00,37.26,37.32,37.21,37.26,54400.0,27.1932,27.237,27.1567,27.1932,54400.0
2011-09-23 15:25:00,37.26,37.38,37.24,37.36,59200.0,27.1932,27.2808,27.1786,27.2662,59200.0
2011-09-23 15:30:00,37.39,37.4,37.16,37.17,130400.0,27.2881,27.2954,27.1202,27.1275,130400.0
2011-09-23 15:35:00,37.19,37.26,37.07,37.1,223200.0,27.1421,27.1932,27.0545,27.0764,223200.0
2011-09-23 15:40:00,37.11,37.16,36.9,36.9,251200.0,27.0837,27.1202,26.9305,26.9305,251200.0
2011-09-23 15:45:00,36.92,36.92,36.69,36.73,293400.0,26.9451,26.9451,26.7772,26.8064,293400.0
2011-09-23 15:50:00,36.73,36.87,36.73,36.82,296800.0,26.8064,26.9086,26.8064,26.8721,296800.0
2011-09-23 15:55:00,36.82,36.92,36.68,36.86,597200.0,26.8721,26.9451,26.7699,26.9013,597200.0
2011-09-26 09:30:00,37.63,37.65,37.1,37.21,157200.0,27.4632,27.4778,27.0764,27.1567,157200.0
2011-09-26 09:35:00,37.21,37.24,37.0,37.08,94200.0,27.1567,27.1786,27.0034,27.0618,94200.0
2011-09-26 09:40:00,37.04,37.18,36.97,37.12,101600.0,27.0326,27.1348,26.9816,27.091,101600.0
2011-09-26 09:45:00,37.13,37.24,37.02,37.24,134000.0,27.0983,27.1786,27.018,27.1786,134000.0
2011-09-26 09:50:00,37.24,37.24,36.95,37.02,59000.0,27.1786,27.1786,26.967,27.018,59000.0
2011-09-26 09:55:00,37.01,37.06,36.97,37.03,91000.0,27.0107,27.0472,26.9816,27.0253,91000.0
2011-09-26 10:00:00,37.03,37.09,36.95,37.08,146600.0,27.0253,27.0691,26.967,27.0618,146600.0
2011-09-26 10:05:00,37.12,37.13,36.91,37.01,98000.0,27.091,27.0983,26.9378,27.0107,98000.0
2011-09-26 10:10:00,37.05,37.05,36.72,36.81,98600.0,27.0399,27.0399,26.7991,26.8648,98600.0
2011-09-26 10:15:00,36.78,36.8,36.57,36.77,142800.0,26.8429,26.8575,26.6896,26.8356,142800.0
2011-09-26 10:20:00,36.75,36.87,36.72,36.83,109400.0,26.821,26.9086,26.7991,26.8794,109400.0
2011-09-26 10:25:00,36.87,37.02,36.83,37.01,88400.0,26.9086,27.018,26.8794,27.0107,88400.0
2011-09-26 10:30:00,37.01,37.02,36.83,36.87,107400.0,27.0107,27.018,26.8794,26.9086,107400.0
2011-09-26 10:35:00,36.87,36.89,36.66,36.71,81200.0,26.9086,26.9232,26.7553,26.7918,81200.0
2011-09-26 10:40:00,36.7,36.91,36.66,36.88,105600.0,26.7845,26.9378,26.7553,26.9159,105600.0
2011-09-26 10:45:00,36.88,36.99,36.85,36.89,229800.0,26.9159,26.9962,26.894,26.9232,229800.0
2011-09-26 10:50:00,36.88,37.2,36.87,37.14,102800.0,26.9159,27.1494,26.9086,27.1056,102800.0
2011-09-26 10:55:00,37.13,37.19,37.02,37.13,64200.0,27.0983,27.1421,27.018,27.0983,64200.0
2011-09-26 11:00:00,37.12,37.16,36.98,37.06,40000.0,27.091,27.1202,26.9889,27.0472,40000.0
2011-09-26 11:05:00,37.08,37.2,37.06,37.2,78600.0,27.0618,27.1494,27.0472,27.1494,78600.0
2011-09-26 11:10:00,37.2,37.23,37.03,37.14,53200.0,27.1494,27.1713,27.0253,27.1056,53200.0
2011-09-26 11:15:00,37.16,37.38,37.16,37.33,69200.0,27.1202,27.2808,27.1202,27.2443,69200.0
2011-09-26 11:20:00,37.32,37.32,37.23,37.25,56600.0,27.237,27.237,27.1713,27.1859,56600.0
2011-09-26 11:25:00,37.27,37.27,37.19,37.2,88000.0,27.2005,27.2005,27.1421,27.1494,88000.0
2011-09-26 11:30:00,37.22,37.24,37.01,37.06,71000.0,27.164,27.1786,27.0107,27.0472,71000.0
2011-09-26 11:35:00,37.06,37.15,37.04,37.15,103400.0,27.0472,27.1129,27.0326,27.1129,103400.0
2011-09-26 11:40:00,37.15,37.24,37.12,37.2,205000.0,27.1129,27.1786,27.091,27.1494,205000.0
2011-09-26 11:45:00,37.19,37.22,37.09,37.1,29800.0,27.1421,27.164,27.0691,27.0764,29800.0
2011-09-26 11:50:00,37.11,37.16,37.0,37.07,48000.0,27.0837,27.1202,27.0034,27.0545,48000.0
2011-09-26 11:55:00,37.09,37.14,37.04,37.08,50000.0,27.0691,27.1056,27.0326,27.0618,50000.0
2011-09-26 12:00:00,37.1,37.12,36.98,37.05,38800.0,27.0764,27.091,26.9889,27.0399,38800.0
2011-09-26 12:05:00,37.03,37.1,37.01,37.04,35600.0,27.0253,27.0764,27.0107,27.0326,35600.0
2011-09-26 12:10:00,37.02,37.03,36.93,37.0,97200.0,27.018,27.0253,26.9524,27.0034,97200.0
2011-09-26 12:15:00,37.02,37.06,36.97,37.05,79400.0,27.018,27.0472,26.9816,27.0399,79400.0
2011-09-26 12:20:00,37.04,37.13,36.99,37.02,93600.0,27.0326,27.0983,26.9962,27.018,93600.0
2011-09-26 12:25:00,37.01,37.14,37.01,37.14,25400.0,27.0107,27.1056,27.0107,27.1056,25400.0
2011-09-26 12:30:00,37.15,37.23,37.12,37.21,28600.0,27.1129,27.1713,27.091,27.1567,28600.0
2011-09-26 12:35:00,37.24,37.36,37.21,37.28,40200.0,27.1786,27.2662,27.1567,27.2078,40200.0
2011-09-26 12:40:00,37.27,37.34,37.09,37.11,106800.0,27.2005,27.2516,27.0691,27.0837,106800.0
2011-09-26 12:45:00,37.11,37.12,36.96,37.0,98200.0,27.0837,27.091,26.9743,27.0034,98200.0
2011-09-26 12:50:00,36.99,37.02,36.85,36.85,72800.0,26.9962,27.018,26.894,26.894,72800.0
2011-09-26 12:55:00,36.85,36.85,36.73,36.82,68400.0,26.894,26.894,26.8064,26.8721,68400.0
2011-09-26 13:00:00,36.83,36.83,36.7,36.74,30800.0,26.8794,26.8794,26.7845,26.8137,30800.0
2011-09-26 13:05:00,36.76,36.84,36.69,36.79,42600.0,26.8283,26.8867,26.7772,26.8502,42600.0
2011-09-26 13:10:00,36.77,36.83,36.67,36.69,44600.0,26.8356,26.8794,26.7626,26.7772,44600.0
2011-09-26 13:15:00,36.7,36.75,36.65,36.68,73400.0,26.7845,26.821,26.748,26.7699,73400.0
2011-09-26 13:20:00,36.69,36.85,36.66,36.77,52600.0,26.7772,26.894,26.7553,26.8356,52600.0
2011-09-26 13:25:00,36.79,36.79,36.68,36.71,31600.0,26.8502,26.8502,26.7699,26.7918,31600.0
2011-09-26 13:30:00,36.7,36.79,36.67,36.67,94000.0,26.7845,26.8502,26.7626,26.7626,94000.0
2011-09-26 13:35:00,36.67,36.74,36.63,36.72,34000.0,26.7626,26.8137,26.7334,26.7991,34000.0
2011-09-26 13:40:00,36.74,36.79,36.65,36.69,29200.0,26.8137,26.8502,26.748,26.7772,29200.0
2011-09-26 13:45:00,36.69,36.76,36.68,36.7,43400.0,26.7772,26.8283,26.7699,26.7845,43400.0
2011-09-26 13:50:00,36.7,36.74,36.65,36.7,55600.0,26.7845,26.8137,26.748,26.7845,55600.0
2011-09-26 13:55:00,36.72,36.82,36.71,36.77,33400.0,26.7991,26.8721,26.7918,26.8356,33400.0
2011-09-26 14:00:00,36.79,37.04,36.75,37.04,88600.0,26.8502,27.0326,26.821,27.0326,88600.0
2011-09-26 14:05:00,37.04,37.21,37.01,37.02,71400.0,27.0326,27.1567,27.0107,27.018,71400.0
2011-09-26 14:10:00,37.05,37.07,36.88,36.91,32600.0,27.0399,27.0545,26.9159,26.9378,32600.0
2011-09-26 14:15:00,36.89,36.98,36.85,36.92,32800.0,26.9232,26.9889,26.894,26.9451,32800.0
2011-09-26 14:20:00,36.92,37.02,36.89,36.96,35200.0,26.9451,27.018,26.9232,26.9743,35200.0
2011-09-26 14:25:00,36.98,37.02,36.93,36.98,31800.0,26.9889,27.018,26.9524,26.9889,31800.0
2011-09-26 14:30:00,36.98,37.13,36.94,37.1,52800.0,26.9889,27.0983,26.9597,27.0764,52800.0
2011-09-26 14:35:00,37.12,37.14,36.99,37.02,85200.0,27.091,27.1056,26.9962,27.018,85200.0
2011-09-26 14:40:00,37.02,37.13,37.0,37.05,50800.0,27.018,27.0983,27.0034,27.0399,50800.0
2011-09-26 14:45:00,37.05,37.14,37.05,37.1,141800.0,27.0399,27.1056,27.0399,27.0764,141800.0
2011-09-26 14:50:00,37.08,37.15,37.06,37.12,104400.0,27.0618,27.1129,27.0472,27.091,104400.0
2011-09-26 14:55:00,37.1,37.26,37.1,37.23,84000.0,27.0764,27.1932,27.0764,27.1713,84000.0
2011-09-26 15:00:00,37.23,37.52,37.19,37.52,169800.0,27.1713,27.383,27.1421,27.383,169800.0
2011-09-26 15:05:00,37.49,37.55,37.35,37.37,156200.0,27.3611,27.4049,27.2589,27.2735,156200.0
2011-09-26 15:10:00,37.38,37.56,37.36,37.55,124400.0,27.2808,27.4122,27.2662,27.4049,124400.0
2011-09-26 15:15:00,37.57,37.69,37.51,37.66,107400.0,27.4194,27.507,27.3757,27.4851,107400.0
2011-09-26 15:20:00,37.64,37.71,37.53,37.7,116200.0,27.4705,27.5216,27.3903,27.5143,116200.0
2011-09-26 15:25:00,37.7,37.87,37.68,37.87,135000.0,27.5143,27.6384,27.4997,27.6384,135000.0
2011-09-26 15:30:00,37.86,37.86,37.71,37.78,174200.0,27.6311,27.6311,27.5216,27.5727,174200.0
2011-09-26 15:35:00,37.81,38.11,37.76,38.11,197800.0,27.5946,27.8136,27.5581,27.8136,197800.0
2011-09-26 15:40:00,38.11,38.27,38.09,38.27,214000.0,27.8136,27.9303,27.799,27.9303,214000.0
2011-09-26 15:45:00,38.27,38.33,38.19,38.27,173800.0,27.9303,27.9741,27.8719,27.9303,173800.0
2011-09-26 15:50:00,38.25,38.3,38.23,38.3,168600.0,27.9157,27.9522,27.9011,27.9522,168600.0
2011-09-26 15:55:00,38.3,38.4,38.29,38.32,342200.0,27.9522,28.0252,27.9449,27.9668,342200.0
2011-09-27 09:30:00,39.33,39.83,39.04,39.81,114400.0,28.7039,29.0688,28.4923,29.0543,114400.0
2011-09-27 09:35:00,39.85,39.85,39.49,39.65,341200.0,29.0834,29.0834,28.8207,28.9375,341200.0
2011-09-27 09:40:00,39.65,39.72,39.26,39.32,211400.0,28.9375,28.9886,28.6528,28.6966,211400.0
2011-09-27 09:45:00,39.31,39.38,39.08,39.38,115800.0,28.6893,28.7404,28.5215,28.7404,115800.0
2011-09-27 09:50:00,39.35,39.68,39.35,39.55,112000.0,28.7185,28.9594,28.7185,28.8645,112000.0
2011-09-27 09:55:00,39.52,39.54,39.43,39.48,63000.0,28.8426,28.8572,28.7769,28.8134,63000.0
2011-09-27 10:00:00,39.46,39.63,39.23,39.24,128600.0,28.7988,28.9229,28.631,28.6383,128600.0
2011-09-27 10:05:00,39.27,39.42,39.19,39.35,72200.0,28.6601,28.7696,28.6018,28.7185,72200.0
2011-09-27 10:10:00,39.4,39.49,39.31,39.35,60200.0,28.755,28.8207,28.6893,28.7185,60200.0
2011-09-27 10:15:00,39.38,39.48,39.1,39.23,35200.0,28.7404,28.8134,28.5361,28.631,35200.0
2011-09-27 10:20:00,39.23,39.35,39.17,39.26,96000.0,28.631,28.7185,28.5872,28.6528,96000.0
2011-09-27 10:25:00,39.26,39.49,39.24,39.43,38200.0,28.6528,28.8207,28.6383,28.7769,38200.0
2011-09-27 10:30:00,39.39,39.44,39.39,39.4,76400.0,28.7477,28.7842,28.7477,28.755,76400.0
2011-09-27 10:35:00,39.43,39.5,39.39,39.44,49800.0,28.7769,28.828,28.7477,28.7842,49800.0
2011-09-27 10:40:00,39.42,39.5,39.39,39.44,48200.0,28.7696,28.828,28.7477,28.7842,48200.0
2011-09-27 10:45:00,39.44,39.6,39.4,39.54,56600.0,28.7842,28.901,28.755,28.8572,56600.0
2011-09-27 10:50:00,39.54,39.59,39.44,39.45,41800.0,28.8572,28.8937,28.7842,28.7915,41800.0
2011-09-27 10:55:00,39.46,39.67,39.46,39.65,50800.0,28.7988,28.9521,28.7988,28.9375,50800.0
2011-09-27 11:00:00,39.66,39.66,39.49,39.57,60400.0,28.9448,28.9448,28.8207,28.8791,60400.0
2011-09-27 11:05:00,39.55,39.56,39.39,39.4,93600.0,28.8645,28.8718,28.7477,28.755,93600.0
2011-09-27 11:10:00,39.4,39.48,39.4,39.42,60000.0,28.755,28.8134,28.755,28.7696,60000.0
2011-09-27 11:15:00,39.44,39.49,39.38,39.41,59800.0,28.7842,28.8207,28.7404,28.7623,59800.0
2011-09-27 11:20:00,39.43,39.43,39.24,39.3,42000.0,28.7769,28.7769,28.6383,28.682,42000.0
2011-09-27 11:25:00,39.32,39.41,39.26,39.29,76600.0,28.6966,28.7623,28.6528,28.6747,76600.0
2011-09-27 11:30:00,39.28,39.3,39.19,39.29,38400.0,28.6674,28.682,28.6018,28.6747,38400.0
2011-09-27 11:35:00,39.28,39.37,39.28,39.29,35800.0,28.6674,28.7331,28.6674,28.6747,35800.0
2011-09-27 11:40:00,39.31,39.36,39.19,39.22,34400.0,28.6893,28.7258,28.6018,28.6237,34400.0
2011-09-27 11:45:00,39.2,39.2,39.09,39.1,51800.0,28.6091,28.6091,28.5288,28.5361,51800.0
2011-09-27 11:50:00,39.1,39.2,39.09,39.2,36600.0,28.5361,28.6091,28.5288,28.6091,36600.0
2011-09-27 11:55:00,39.19,39.27,39.16,39.23,60000.0,28.6018,28.6601,28.5799,28.631,60000.0
2011-09-27 12:00:00,39.23,39.31,39.17,39.27,18600.0,28.631,28.6893,28.5872,28.6601,18600.0
2011-09-27 12:05:00,39.26,39.41,39.23,39.4,35000.0,28.6528,28.7623,28.631,28.755,35000.0
2011-09-27 12:10:00,39.41,39.54,39.4,39.51,66600.0,28.7623,28.8572,28.755,28.8353,66600.0
2011-09-27 12:15:00,39.54,39.55,39.5,39.51,68800.0,28.8572,28.8645,28.828,28.8353,68800.0
2011-09-27 12:20:00,39.51,39.57,39.5,39.53,50400.0,28.8353,28.8791,28.828,28.8499,50400.0
2011-09-27 12:25:00,39.55,39.55,39.5,39.51,73800.0,28.8645,28.8645,28.828,28.8353,73800.0
2011-09-27 12:30:00,39.51,39.54,39.46,39.48,85200.0,28.8353,28.8572,28.7988,28.8134,85200.0
2011-09-27 12:35:00,39.48,39.5,39.43,39.45,34600.0,28.8134,28.828,28.7769,28.7915,34600.0
2011-09-27 12:40:00,39.43,39.45,39.33,39.37,40600.0,28.7769,28.7915,28.7039,28.7331,40600.0
2011-09-27 12:45:00,39.36,39.58,39.36,39.56,67600.0,28.7258,28.8864,28.7258,28.8718,67600.0
2011-09-27 12:50:00,39.56,39.58,39.5,39.55,25000.0,28.8718,28.8864,28.828,28.8645,25000.0
2011-09-27 12:55:00,39.54,39.58,39.49,39.51,19800.0,28.8572,28.8864,28.8207,28.8353,19800.0
2011-09-27 13:00:00,39.5,39.51,39.35,39.43,111400.0,28.828,28.8353,28.7185,28.7769,111400.0
2011-09-27 13:05:00,39.43,39.48,39.4,39.43,32400.0,28.7769,28.8134,28.755,28.7769,32400.0
2011-09-27 13:10:00,39.44,39.49,39.38,39.49,48000.0,28.7842,28.8207,28.7404,28.8207,48000.0
2011-09-27 13:15:00,39.47,39.57,39.42,39.54,54800.0,28.8061,28.8791,28.7696,28.8572,54800.0
2011-09-27 13:20:00,39.55,39.58,39.47,39.55,40000.0,28.8645,28.8864,28.8061,28.8645,40000.0
2011-09-27 13:25:00,39.57,39.63,39.57,39.6,65200.0,28.8791,28.9229,28.8791,28.901,65200.0
2011-09-27 13:30:00,39.6,39.6,39.51,39.56,21000.0,28.901,28.901,28.8353,28.8718,21000.0
2011-09-27 13:35:00,39.58,39.69,39.55,39.69,34600.0,28.8864,28.9667,28.8645,28.9667,34600.0
2011-09-27 13:40:00,39.67,39.76,39.67,39.73,40400.0,28.9521,29.0178,28.9521,28.9959,40400.0
2011-09-27 13:45:00,39.73,39.84,39.73,39.82,56600.0,28.9959,29.0761,28.9959,29.0616,56600.0
2011-09-27 13:50:00,39.84,39.94,39.83,39.89,60600.0,29.0761,29.1491,29.0688,29.1126,60600.0
2011-09-27 13:55:00,39.89,39.96,39.85,39.88,72800.0,29.1126,29.1637,29.0834,29.1053,72800.0
2011-09-27 14:00:00,39.87,40.03,39.87,39.93,107400.0,29.098,29.2148,29.098,29.1418,107400.0
2011-09-27 14:05:00,39.92,40.07,39.92,40.06,68600.0,29.1345,29.244,29.1345,29.2367,68600.0
2011-09-27 14:10:00,40.06,40.26,40.05,40.22,117600.0,29.2367,29.3827,29.2294,29.3535,117600.0
2011-09-27 14:15:00,40.21,40.22,40.06,40.1,43000.0,29.3462,29.3535,29.2367,29.2659,43000.0
2011-09-27 14:20:00,40.08,40.13,40.01,40.02,29600.0,29.2513,29.2878,29.2002,29.2075,29600.0
2011-09-27 14:25:00,39.99,40.01,39.93,39.93,39800.0,29.1856,29.2002,29.1418,29.1418,39800.0
2011-09-27 14:30:00,39.93,39.98,39.9,39.98,45800.0,29.1418,29.1783,29.1199,29.1783,45800.0
2011-09-27 14:35:00,39.96,40.06,39.93,39.97,52400.0,29.1637,29.2367,29.1418,29.171,52400.0
2011-09-27 14:40:00,39.97,40.04,39.94,39.99,97600.0,29.171,29.2221,29.1491,29.1856,97600.0
2011-09-27 14:45:00,39.98,39.99,39.84,39.88,88000.0,29.1783,29.1856,29.0761,29.1053,88000.0
2011-09-27 14:50:00,39.87,40.02,39.84,40.02,55000.0,29.098,29.2075,29.0761,29.2075,55000.0
2011-09-27 14:55:00,40.01,40.02,39.91,40.0,79400.0,29.2002,29.2075,29.1272,29.1929,79400.0
2011-09-27 15:00:00,39.99,39.99,39.92,39.95,101600.0,29.1856,29.1856,29.1345,29.1564,101600.0
2011-09-27 15:05:00,39.95,39.95,39.79,39.88,123800.0,29.1564,29.1564,29.0397,29.1053,123800.0
2011-09-27 15:10:00,39.88,39.91,39.7,39.75,65400.0,29.1053,29.1272,28.974,29.0105,65400.0
2011-09-27 15:15:00,39.75,39.85,39.7,39.83,76400.0,29.0105,29.0834,28.974,29.0688,76400.0
2011-09-27 15:20:00,39.83,39.85,39.6,39.62,96200.0,29.0688,29.0834,28.901,28.9156,96200.0
2011-09-27 15:25:00,39.62,39.62,39.44,39.51,150800.0,28.9156,28.9156,28.7842,28.8353,150800.0
2011-09-27 15:30:00,39.51,39.63,39.43,39.55,108000.0,28.8353,28.9229,28.7769,28.8645,108000.0
2011-09-27 15:35:00,39.54,39.6,39.38,39.38,104600.0,28.8572,28.901,28.7404,28.7404,104600.0
2011-09-27 15:40:00,39.39,39.41,39.24,39.33,122600.0,28.7477,28.7623,28.6383,28.7039,122600.0
2011-09-27 15:45:00,39.32,39.34,39.1,39.13,151600.0,28.6966,28.7112,28.5361,28.558,151600.0
2011-09-27 15:50:00,39.15,39.2,39.02,39.02,177800.0,28.5726,28.6091,28.4777,28.4777,177800.0
2011-09-27 15:55:00,39.02,39.29,39.02,39.29,283600.0,28.4777,28.6747,28.4777,28.6747,283600.0
2011-09-28 09:30:00,39.37,39.4,39.13,39.13,45000.0,28.7331,28.755,28.558,28.558,45000.0
2011-09-28 09:35:00,39.17,39.18,38.88,39.01,42400.0,28.5872,28.5945,28.3755,28.4704,42400.0
2011-09-28 09:40:00,39.04,39.27,38.91,39.27,28400.0,28.4923,28.6601,28.3974,28.6601,28400.0
2011-09-28 09:45:00,39.27,39.34,39.22,39.27,25800.0,28.6601,28.7112,28.6237,28.6601,25800.0
2011-09-28 09:50:00,39.28,39.4,39.24,39.34,36800.0,28.6674,28.755,28.6383,28.7112,36800.0
2011-09-28 09:55:00,39.34,39.35,39.22,39.22,41200.0,28.7112,28.7185,28.6237,28.6237,41200.0
2011-09-28 10:00:00,39.24,39.24,39.04,39.08,72200.0,28.6383,28.6383,28.4923,28.5215,72200.0
2011-09-28 10:05:00,39.05,39.07,38.93,39.03,58800.0,28.4996,28.5142,28.412,28.485,58800.0
2011-09-28 10:10:00,39.03,39.08,38.92,39.05,40600.0,28.485,28.5215,28.4047,28.4996,40600.0
2011-09-28 10:15:00,39.05,39.09,38.71,38.74,100800.0,28.4996,28.5288,28.2514,28.2733,100800.0
2011-09-28 10:20:00,38.74,38.82,38.66,38.68,143600.0,28.2733,28.3317,28.215,28.2296,143600.0
2011-09-28 10:25:00,38.69,38.91,38.65,38.79,19000.0,28.2369,28.3974,28.2077,28.3098,19000.0
2011-09-28 10:30:00,38.79,38.87,38.73,38.87,83200.0,28.3098,28.3682,28.266,28.3682,83200.0
2011-09-28 10:35:00,38.87,39.05,38.85,38.95,48200.0,28.3682,28.4996,28.3536,28.4266,48200.0
2011-09-28 10:40:00,38.93,39.1,38.85,39.05,51800.0,28.412,28.5361,28.3536,28.4996,51800.0
2011-09-28 10:45:00,39.06,39.2,38.98,39.2,29200.0,28.5069,28.6091,28.4485,28.6091,29200.0
2011-09-28 10:50:00,39.2,39.29,39.15,39.29,28000.0,28.6091,28.6747,28.5726,28.6747,28000.0
2011-09-28 10:55:00,39.26,39.27,38.94,38.94,21000.0,28.6528,28.6601,28.4193,28.4193,21000.0
2011-09-28 11:00:00,38.94,39.1,38.85,38.89,35400.0,28.4193,28.5361,28.3536,28.3828,35400.0
2011-09-28 11:05:00,38.85,38.88,38.72,38.82,28600.0,28.3536,28.3755,28.2587,28.3317,28600.0
2011-09-28 11:10:00,38.82,39.0,38.74,39.0,23400.0,28.3317,28.4631,28.2733,28.4631,23400.0
2011-09-28 11:15:00,38.99,39.02,38.88,38.9,20200.0,28.4558,28.4777,28.3755,28.3901,20200.0
2011-09-28 11:20:00,38.89,38.91,38.78,38.88,40400.0,28.3828,28.3974,28.3025,28.3755,40400.0
2011-09-28 11:25:00,38.88,38.9,38.83,38.88,25000.0,28.3755,28.3901,28.339,28.3755,25000.0
2011-09-28 11:30:00,38.89,38.9,38.74,38.75,103400.0,28.3828,28.3901,28.2733,28.2806,103400.0
2011-09-28 11:35:00,38.76,39.1,38.76,39.1,61200.0,28.2879,28.5361,28.2879,28.5361,61200.0
2011-09-28 11:40:00,39.07,39.07,38.92,38.97,79800.0,28.5142,28.5142,28.4047,28.4412,79800.0
2011-09-28 11:45:00,38.96,39.03,38.89,38.94,72800.0,28.4339,28.485,28.3828,28.4193,72800.0
2011-09-28 11:50:00,38.92,39.07,38.92,39.06,23600.0,28.4047,28.5142,28.4047,28.5069,23600.0
2011-09-28 11:55:00,39.05,39.07,38.98,38.99,22600.0,28.4996,28.5142,28.4485,28.4558,22600.0
2011-09-28 12:00:00,38.99,38.99,38.86,38.87,37800.0,28.4558,28.4558,28.3609,28.3682,37800.0
2011-09-28 12:05:00,38.85,38.86,38.72,38.77,24000.0,28.3536,28.3609,28.2587,28.2952,24000.0
2011-09-28 12:10:00,38.75,38.81,38.74,38.79,40800.0,28.2806,28.3244,28.2733,28.3098,40800.0
2011-09-28 12:15:00,38.79,38.79,38.71,38.73,13200.0,28.3098,28.3098,28.2514,28.266,13200.0
2011-09-28 12:20:00,38.75,38.88,38.73,38.78,12800.0,28.2806,28.3755,28.266,28.3025,12800.0
2011-09-28 12:25:00,38.79,38.96,38.79,38.9,15400.0,28.3098,28.4339,28.3098,28.3901,15400.0
2011-09-28 12:30:00,38.92,38.92,38.81,38.85,18800.0,28.4047,28.4047,28.3244,28.3536,18800.0
2011-09-28 12:35:00,38.84,38.86,38.77,38.83,17200.0,28.3463,28.3609,28.2952,28.339,17200.0
2011-09-28 12:40:00,38.84,38.84,38.7,38.7,12200.0,28.3463,28.3463,28.2441,28.2441,12200.0
2011-09-28 12:45:00,38.69,38.77,38.62,38.63,53400.0,28.2369,28.2952,28.1858,28.1931,53400.0
2011-09-28 12:50:00,38.63,38.67,38.6,38.61,54800.0,28.1931,28.2223,28.1712,28.1785,54800.0
2011-09-28 12:55:00,38.62,38.66,38.58,38.6,30200.0,28.1858,28.215,28.1566,28.1712,30200.0
2011-09-28 13:00:00,38.6,38.62,38.55,38.58,11400.0,28.1712,28.1858,28.1347,28.1566,11400.0
2011-09-28 13:05:00,38.56,38.65,38.54,38.55,15400.0,28.142,28.2077,28.1274,28.1347,15400.0
2011-09-28 13:10:00,38.52,38.54,38.41,38.41,14000.0,28.1128,28.1274,28.0325,28.0325,14000.0
2011-09-28 13:15:00,38.42,38.48,38.41,38.43,18800.0,28.0398,28.0836,28.0325,28.0471,18800.0
2011-09-28 13:20:00,38.42,38.42,38.19,38.19,35200.0,28.0398,28.0398,27.8719,27.8719,35200.0
2011-09-28 13:25:00,38.2,38.2,38.12,38.12,52000.0,27.8792,27.8792,27.8209,27.8209,52000.0
2011-09-28 13:30:00,38.13,38.15,37.92,37.95,52000.0,27.8281,27.8427,27.6749,27.6968,52000.0
2011-09-28 13:35:00,37.95,38.12,37.92,38.09,42000.0,27.6968,27.8209,27.6749,27.799,42000.0
2011-09-28 13:40:00,38.1,38.15,38.05,38.1,32000.0,27.8063,27.8427,27.7698,27.8063,32000.0
2011-09-28 13:45:00,38.07,38.12,37.88,37.92,22400.0,27.7844,27.8209,27.6457,27.6749,22400.0
2011-09-28 13:50:00,37.92,37.96,37.84,37.85,44600.0,27.6749,27.7041,27.6165,27.6238,44600.0
2011-09-28 13:55:00,37.84,37.9,37.76,37.79,61600.0,27.6165,27.6603,27.5581,27.58,61600.0
2011-09-28 14:00:00,37.78,37.78,37.57,37.58,70200.0,27.5727,27.5727,27.4194,27.4267,70200.0
2011-09-28 14:05:00,37.58,37.75,37.57,37.73,58600.0,27.4267,27.5508,27.4194,27.5362,58600.0
2011-09-28 14:10:00,37.73,37.76,37.64,37.7,50000.0,27.5362,27.5581,27.4705,27.5143,50000.0
2011-09-28 14:15:00,37.71,37.74,37.65,37.65,43800.0,27.5216,27.5435,27.4778,27.4778,43800.0
2011-09-28 14:20:00,37.65,37.67,37.58,37.67,54600.0,27.4778,27.4924,27.4267,27.4924,54600.0
2011-09-28 14:25:00,37.68,37.7,37.6,37.65,90200.0,27.4997,27.5143,27.4413,27.4778,90200.0
2011-09-28 14:30:00,37.66,37.81,37.64,37.78,37200.0,27.4851,27.5946,27.4705,27.5727,37200.0
2011-09-28 14:35:00,37.82,37.9,37.79,37.85,86000.0,27.6019,27.6603,27.58,27.6238,86000.0
2011-09-28 14:40:00,37.84,37.85,37.73,37.73,81000.0,27.6165,27.6238,27.5362,27.5362,81000.0
2011-09-28 14:45:00,37.73,37.79,37.62,37.65,105000.0,27.5362,27.58,27.4559,27.4778,105000.0
2011-09-28 14:50:00,37.65,37.65,37.53,37.53,82600.0,27.4778,27.4778,27.3903,27.3903,82600.0
2011-09-28 14:55:00,37.55,37.68,37.52,37.66,49400.0,27.4049,27.4997,27.383,27.4851,49400.0
2011-09-28 15:00:00,37.66,37.84,37.61,37.82,66800.0,27.4851,27.6165,27.4486,27.6019,66800.0
2011-09-28 15:05:00,37.85,37.91,37.81,37.89,72200.0,27.6238,27.6676,27.5946,27.653,72200.0
2011-09-28 15:10:00,37.88,38.0,37.88,37.9,65200.0,27.6457,27.7333,27.6457,27.6603,65200.0
2011-09-28 15:15:00,37.86,37.9,37.6,37.62,68600.0,27.6311,27.6603,27.4413,27.4559,68600.0
2011-09-28 15:20:00,37.62,37.62,37.47,37.52,96000.0,27.4559,27.4559,27.3465,27.383,96000.0
2011-09-28 15:25:00,37.52,37.56,37.43,37.5,67200.0,27.383,27.4122,27.3173,27.3684,67200.0
2011-09-28 15:30:00,37.49,37.58,37.42,37.52,112600.0,27.3611,27.4267,27.31,27.383,112600.0
2011-09-28 15:35:00,37.51,37.52,37.3,37.35,104800.0,27.3757,27.383,27.2224,27.2589,104800.0
2011-09-28 15:40:00,37.34,37.45,37.3,37.38,203800.0,27.2516,27.3319,27.2224,27.2808,203800.0
2011-09-28 15:45:00,37.38,37.42,37.1,37.16,130400.0,27.2808,27.31,27.0764,27.1202,130400.0
2011-09-28 15:50:00,37.15,37.24,37.07,37.11,175600.0,27.1129,27.1786,27.0545,27.0837,175600.0
2011-09-28 15:55:00,37.13,37.21,37.1,37.15,303000.0,27.0983,27.1567,27.0764,27.1129,303000.0
2011-09-29 09:30:00,38.02,38.16,37.85,38.04,111600.0,27.7479,27.85,27.6238,27.7625,111600.0
2011-09-29 09:35:00,38.04,38.18,37.96,38.02,49600.0,27.7625,27.8646,27.7041,27.7479,49600.0
2011-09-29 09:40:00,38.01,38.09,37.71,37.79,102000.0,27.7406,27.799,27.5216,27.58,102000.0
2011-09-29 09:45:00,37.79,37.85,37.5,37.77,159600.0,27.58,27.6238,27.3684,27.5654,159600.0
2011-09-29 09:50:00,37.78,37.81,37.57,37.57,200800.0,27.5727,27.5946,27.4194,27.4194,200800.0
2011-09-29 09:55:00,37.6,37.65,37.52,37.56,88600.0,27.4413,27.4778,27.383,27.4122,88600.0
2011-09-29 10:00:00,37.54,37.6,37.25,37.27,163400.0,27.3976,27.4413,27.1859,27.2005,163400.0
2011-09-29 10:05:00,37.29,37.35,37.15,37.16,115200.0,27.2151,27.2589,27.1129,27.1202,115200.0
2011-09-29 10:10:00,37.15,37.25,37.06,37.22,134800.0,27.1129,27.1859,27.0472,27.164,134800.0
2011-09-29 10:15:00,37.22,37.23,37.1,37.18,118800.0,27.164,27.1713,27.0764,27.1348,118800.0
2011-09-29 10:20:00,37.17,37.18,36.98,37.11,125400.0,27.1275,27.1348,26.9889,27.0837,125400.0
2011-09-29 10:25:00,37.13,37.13,36.88,36.94,125000.0,27.0983,27.0983,26.9159,26.9597,125000.0
2011-09-29 10:30:00,36.91,36.92,36.64,36.83,127200.0,26.9378,26.9451,26.7407,26.8794,127200.0
2011-09-29 10:35:00,36.82,36.93,36.7,36.72,104800.0,26.8721,26.9524,26.7845,26.7991,104800.0
2011-09-29 10:40:00,36.7,36.8,36.6,36.6,80800.0,26.7845,26.8575,26.7115,26.7115,80800.0
2011-09-29 10:45:00,36.6,36.6,36.28,36.34,175400.0,26.7115,26.7115,26.478,26.5218,175400.0
2011-09-29 10:50:00,36.33,36.58,36.33,36.38,112200.0,26.5145,26.6969,26.5145,26.551,112200.0
2011-09-29 10:55:00,36.38,36.65,36.35,36.59,83000.0,26.551,26.748,26.5291,26.7042,83000.0
2011-09-29 11:00:00,36.59,36.74,36.56,36.67,54400.0,26.7042,26.8137,26.6823,26.7626,54400.0
2011-09-29 11:05:00,36.67,36.75,36.58,36.74,76800.0,26.7626,26.821,26.6969,26.8137,76800.0
2011-09-29 11:10:00,36.74,36.9,36.62,36.88,53200.0,26.8137,26.9305,26.7261,26.9159,53200.0
2011-09-29 11:15:00,36.88,36.88,36.6,36.6,44400.0,26.9159,26.9159,26.7115,26.7115,44400.0
2011-09-29 11:20:00,36.58,36.68,36.49,36.58,40000.0,26.6969,26.7699,26.6312,26.6969,40000.0
2011-09-29 11:25:00,36.6,36.93,36.59,36.88,62400.0,26.7115,26.9524,26.7042,26.9159,62400.0
2011-09-29 11:30:00,36.85,36.88,36.75,36.77,75400.0,26.894,26.9159,26.821,26.8356,75400.0
2011-09-29 11:35:00,36.76,36.78,36.62,36.63,70800.0,26.8283,26.8429,26.7261,26.7334,70800.0
2011-09-29 11:40:00,36.63,36.63,36.45,36.6,91600.0,26.7334,26.7334,26.602,26.7115,91600.0
2011-09-29 11:45:00,36.63,36.88,36.63,36.87,79600.0,26.7334,26.9159,26.7334,26.9086,79600.0
2011-09-29 11:50:00,36.88,36.9,36.83,36.86,66800.0,26.9159,26.9305,26.8794,26.9013,66800.0
2011-09-29 11:55:00,36.84,36.91,36.79,36.82,45200.0,26.8867,26.9378,26.8502,26.8721,45200.0
2011-09-29 12:00:00,36.81,36.99,36.81,36.92,77000.0,26.8648,26.9962,26.8648,26.9451,77000.0
2011-09-29 12:05:00,36.94,36.95,36.74,36.77,36600.0,26.9597,26.967,26.8137,26.8356,36600.0
2011-09-29 12:10:00,36.74,36.82,36.68,36.74,43200.0,26.8137,26.8721,26.7699,26.8137,43200.0
2011-09-29 12:15:00,36.73,36.74,36.69,36.72,31800.0,26.8064,26.8137,26.7772,26.7991,31800.0
2011-09-29 12:20:00,36.72,36.82,36.68,36.82,42800.0,26.7991,26.8721,26.7699,26.8721,42800.0
2011-09-29 12:25:00,36.83,36.9,36.82,36.84,37600.0,26.8794,26.9305,26.8721,26.8867,37600.0
2011-09-29 12:30:00,36.84,36.84,36.57,36.57,101400.0,26.8867,26.8867,26.6896,26.6896,101400.0
2011-09-29 12:35:00,36.57,36.59,36.41,36.45,59200.0,26.6896,26.7042,26.5729,26.602,59200.0
2011-09-29 12:40:00,36.45,36.48,36.35,36.35,27000.0,26.602,26.6239,26.5291,26.5291,27000.0
2011-09-29 12:45:00,36.35,36.55,36.32,36.5,51600.0,26.5291,26.675,26.5072,26.6385,51600.0
2011-09-29 12:50:00,36.49,36.68,36.43,36.67,75600.0,26.6312,26.7699,26.5875,26.7626,75600.0
2011-09-29 12:55:00,36.63,36.66,36.45,36.48,43000.0,26.7334,26.7553,26.602,26.6239,43000.0
2011-09-29 13:00:00,36.48,36.67,36.45,36.66,64000.0,26.6239,26.7626,26.602,26.7553,64000.0
2011-09-29 13:05:00,36.68,36.84,36.63,36.79,38800.0,26.7699,26.8867,26.7334,26.8502,38800.0
2011-09-29 13:10:00,36.79,36.87,36.79,36.81,31800.0,26.8502,26.9086,26.8502,26.8648,31800.0
2011-09-29 13:15:00,36.81,36.94,36.77,36.85,33600.0,26.8648,26.9597,26.8356,26.894,33600.0
2011-09-29 13:20:00,36.85,36.87,36.75,36.78,28200.0,26.894,26.9086,26.821,26.8429,28200.0
2011-09-29 13:25:00,36.76,36.83,36.59,36.62,46600.0,26.8283,26.8794,26.7042,26.7261,46600.0
2011-09-29 13:30:00,36.6,36.64,36.48,36.48,31400.0,26.7115,26.7407,26.6239,26.6239,31400.0
2011-09-29 13:35:00,36.48,36.56,36.3,36.3,49600.0,26.6239,26.6823,26.4926,26.4926,49600.0
2011-09-29 13:40:00,36.3,36.35,36.24,36.24,67400.0,26.4926,26.5291,26.4488,26.4488,67400.0
2011-09-29 13:45:00,36.23,36.48,36.23,36.42,56000.0,26.4415,26.6239,26.4415,26.5802,56000.0
2011-09-29 13:50:00,36.43,36.54,36.39,36.43,81600.0,26.5875,26.6677,26.5583,26.5875,81600.0
2011-09-29 13:55:00,36.42,36.49,36.36,36.36,30800.0,26.5802,26.6312,26.5364,26.5364,30800.0
2011-09-29 14:00:00,36.37,36.42,36.21,36.24,60600.0,26.5437,26.5802,26.4269,26.4488,60600.0
2011-09-29 14:05:00,36.23,36.27,36.17,36.21,85800.0,26.4415,26.4707,26.3977,26.4269,85800.0
2011-09-29 14:10:00,36.19,36.21,36.02,36.06,48600.0,26.4123,26.4269,26.2882,26.3174,48600.0
2011-09-29 14:15:00,36.04,36.17,36.03,36.08,63400.0,26.3028,26.3977,26.2955,26.332,63400.0
2011-09-29 14:20:00,36.09,36.09,35.97,36.05,88600.0,26.3393,26.3393,26.2517,26.3101,88600.0
2011-09-29 14:25:00,36.06,36.32,36.02,36.3,148400.0,26.3174,26.5072,26.2882,26.4926,148400.0
2011-09-29 14:30:00,36.3,36.34,36.12,36.2,107600.0,26.4926,26.5218,26.3612,26.4196,107600.0
2011-09-29 14:35:00,36.21,36.38,36.21,36.33,63200.0,26.4269,26.551,26.4269,26.5145,63200.0
2011-09-29 14:40:00,36.31,36.34,36.1,36.1,54000.0,26.4999,26.5218,26.3466,26.3466,54000.0
2011-09-29 14:45:00,36.07,36.15,36.04,36.08,86600.0,26.3247,26.3831,26.3028,26.332,86600.0
2011-09-29 14:50:00,36.09,36.13,35.99,36.08,58400.0,26.3393,26.3685,26.2663,26.332,58400.0
2011-09-29 14:55:00,36.07,36.23,36.07,36.22,91200.0,26.3247,26.4415,26.3247,26.4342,91200.0
2011-09-29 15:00:00,36.24,36.28,35.96,35.97,121600.0,26.4488,26.478,26.2444,26.2517,121600.0
2011-09-29 15:05:00,35.98,36.14,35.94,36.09,126600.0,26.259,26.3758,26.2298,26.3393,126600.0
2011-09-29 15:10:00,36.11,36.19,36.07,36.07,96800.0,26.3539,26.4123,26.3247,26.3247,96800.0
2011-09-29 15:15:00,36.07,36.22,36.03,36.03,95600.0,26.3247,26.4342,26.2955,26.2955,95600.0
2011-09-29 15:20:00,36.03,36.32,36.0,36.3,89200.0,26.2955,26.5072,26.2736,26.4926,89200.0
2011-09-29 15:25:00,36.3,36.47,36.29,36.39,96400.0,26.4926,26.6166,26.4853,26.5583,96400.0
2011-09-29 15:30:00,36.39,36.61,36.34,36.5,94800.0,26.5583,26.7188,26.5218,26.6385,94800.0
2011-09-29 15:35:00,36.51,36.73,36.49,36.72,110000.0,26.6458,26.8064,26.6312,26.7991,110000.0
2011-09-29 15:40:00,36.72,36.72,36.52,36.61,110400.0,26.7991,26.7991,26.6531,26.7188,110400.0
2011-09-29 15:45:00,36.63,36.82,36.6,36.73,119000.0,26.7334,26.8721,26.7115,26.8064,119000.0
2011-09-29 15:50:00,36.73,36.83,36.66,36.66,140600.0,26.8064,26.8794,26.7553,26.7553,140600.0
2011-09-29 15:55:00,36.68,36.88,36.68,36.86,275600.0,26.7699,26.9159,26.7699,26.9013,275600.0
2011-09-30 09:30:00,35.7,35.87,35.25,35.35,231800.0,26.0547,26.1788,25.7263,25.7992,231800.0
2011-09-30 09:35:00,35.35,35.35,34.77,35.21,374600.0,25.7992,25.7992,25.3759,25.6971,374600.0
2011-09-30 09:40:00,35.25,35.97,35.25,35.91,227800.0,25.7263,26.2517,25.7263,26.2079,227800.0
2011-09-30 09:45:00,35.84,35.88,35.19,35.35,87000.0,26.1569,26.186,25.6825,25.7992,87000.0
2011-09-30 09:50:00,35.35,35.38,35.23,35.38,73400.0,25.7992,25.8211,25.7117,25.8211,73400.0
2011-09-30 09:55:00,35.37,35.43,35.18,35.21,100000.0,25.8138,25.8576,25.6752,25.6971,100000.0
2011-09-30 10:00:00,35.2,35.42,35.18,35.27,203600.0,25.6898,25.8503,25.6752,25.7409,203600.0
2011-09-30 10:05:00,35.27,35.52,35.24,35.48,166000.0,25.7409,25.9233,25.719,25.8941,166000.0
2011-09-30 10:10:00,35.49,35.59,35.34,35.44,126800.0,25.9014,25.9744,25.7919,25.8649,126800.0
2011-09-30 10:15:00,35.44,35.68,35.44,35.66,86200.0,25.8649,26.0401,25.8649,26.0255,86200.0
2011-09-30 10:20:00,35.65,35.66,35.38,35.42,218400.0,26.0182,26.0255,25.8211,25.8503,218400.0
2011-09-30 10:25:00,35.44,35.49,35.25,35.31,102800.0,25.8649,25.9014,25.7263,25.77,102800.0
2011-09-30 10:30:00,35.35,35.55,35.25,35.53,107000.0,25.7992,25.9452,25.7263,25.9306,107000.0
2011-09-30 10:35:00,35.5,35.61,35.36,35.39,165000.0,25.9087,25.989,25.8065,25.8284,165000.0
2011-09-30 10:40:00,35.42,35.54,35.37,35.49,105800.0,25.8503,25.9379,25.8138,25.9014,105800.0
2011-09-30 10:45:00,35.48,35.5,35.35,35.44,78400.0,25.8941,25.9087,25.7992,25.8649,78400.0
2011-09-30 10:50:00,35.45,35.55,35.41,35.44,55400.0,25.8722,25.9452,25.843,25.8649,55400.0
2011-09-30 10:55:00,35.45,35.6,35.41,35.52,214400.0,25.8722,25.9817,25.843,25.9233,214400.0
2011-09-30 11:00:00,35.52,35.68,35.51,35.68,59400.0,25.9233,26.0401,25.916,26.0401,59400.0
2011-09-30 11:05:00,35.66,35.85,35.59,35.85,138400.0,26.0255,26.1642,25.9744,26.1642,138400.0
2011-09-30 11:10:00,35.85,36.02,35.83,36.01,69200.0,26.1642,26.2882,26.1496,26.2809,69200.0
2011-09-30 11:15:00,35.99,36.09,35.98,36.01,55600.0,26.2663,26.3393,26.259,26.2809,55600.0
2011-09-30 11:20:00,36.01,36.2,36.0,36.06,104200.0,26.2809,26.4196,26.2736,26.3174,104200.0
2011-09-30 11:25:00,36.1,36.14,36.02,36.07,45600.0,26.3466,26.3758,26.2882,26.3247,45600.0
2011-09-30 11:30:00,36.08,36.23,36.06,36.23,53400.0,26.332,26.4415,26.3174,26.4415,53400.0
2011-09-30 11:35:00,36.23,36.32,36.16,36.17,61400.0,26.4415,26.5072,26.3904,26.3977,61400.0
2011-09-30 11:40:00,36.2,36.38,36.1,36.35,68800.0,26.4196,26.551,26.3466,26.5291,68800.0
2011-09-30 11:45:00,36.34,36.37,36.25,36.25,53600.0,26.5218,26.5437,26.4561,26.4561,53600.0
2011-09-30 11:50:00,36.25,36.27,36.01,36.05,58400.0,26.4561,26.4707,26.2809,26.3101,58400.0
2011-09-30 11:55:00,36.06,36.13,36.0,36.07,41800.0,26.3174,26.3685,26.2736,26.3247,41800.0
2011-09-30 12:00:00,36.07,36.2,36.05,36.19,96800.0,26.3247,26.4196,26.3101,26.4123,96800.0
2011-09-30 12:05:00,36.18,36.22,36.01,36.02,48800.0,26.405,26.4342,26.2809,26.2882,48800.0
2011-09-30 12:10:00,36.01,36.02,35.88,35.93,84600.0,26.2809,26.2882,26.186,26.2225,84600.0
2011-09-30 12:15:00,35.93,36.0,35.92,36.0,40200.0,26.2225,26.2736,26.2152,26.2736,40200.0
2011-09-30 12:20:00,35.98,36.15,35.98,36.13,65600.0,26.259,26.3831,26.259,26.3685,65600.0
2011-09-30 12:25:00,36.16,36.16,36.09,36.13,24600.0,26.3904,26.3904,26.3393,26.3685,24600.0
2011-09-30 12:30:00,36.1,36.15,36.03,36.04,40400.0,26.3466,26.3831,26.2955,26.3028,40400.0
2011-09-30 12:35:00,36.01,36.13,36.01,36.1,31000.0,26.2809,26.3685,26.2809,26.3466,31000.0
2011-09-30 12:40:00,36.08,36.21,36.06,36.21,24400.0,26.332,26.4269,26.3174,26.4269,24400.0
2011-09-30 12:45:00,36.22,36.24,36.12,36.13,21800.0,26.4342,26.4488,26.3612,26.3685,21800.0
2011-09-30 12:50:00,36.15,36.18,36.1,36.11,18200.0,26.3831,26.405,26.3466,26.3539,18200.0
2011-09-30 12:55:00,36.11,36.11,35.97,36.0,27600.0,26.3539,26.3539,26.2517,26.2736,27600.0
2011-09-30 13:00:00,35.97,36.0,35.88,35.95,27800.0,26.2517,26.2736,26.186,26.2371,27800.0
2011-09-30 13:05:00,35.94,36.02,35.93,35.94,18800.0,26.2298,26.2882,26.2225,26.2298,18800.0
2011-09-30 13:10:00,35.93,36.02,35.92,36.02,35000.0,26.2225,26.2882,26.2152,26.2882,35000.0
2011-09-30 13:15:00,35.99,36.05,35.95,36.02,28400.0,26.2663,26.3101,26.2371,26.2882,28400.0
2011-09-30 13:20:00,36.02,36.03,35.87,35.93,39800.0,26.2882,26.2955,26.1788,26.2225,39800.0
2011-09-30 13:25:00,35.92,36.02,35.91,36.01,20400.0,26.2152,26.2882,26.2079,26.2809,20400.0
2011-09-30 13:30:00,36.0,36.24,35.97,36.19,44200.0,26.2736,26.4488,26.2517,26.4123,44200.0
2011-09-30 13:35:00,36.22,36.23,36.17,36.2,17800.0,26.4342,26.4415,26.3977,26.4196,17800.0
2011-09-30 13:40:00,36.19,36.2,36.02,36.07,23200.0,26.4123,26.4196,26.2882,26.3247,23200.0
2011-09-30 13:45:00,36.07,36.2,36.06,36.15,16200.0,26.3247,26.4196,26.3174,26.3831,16200.0
2011-09-30 13:50:00,36.12,36.18,36.07,36.1,18400.0,26.3612,26.405,26.3247,26.3466,18400.0
2011-09-30 13:55:00,36.1,36.1,36.01,36.02,22600.0,26.3466,26.3466,26.2809,26.2882,22600.0
2011-09-30 14:00:00,36.02,36.1,35.99,36.07,45800.0,26.2882,26.3466,26.2663,26.3247,45800.0
2011-09-30 14:05:00,36.07,36.07,35.88,35.89,57000.0,26.3247,26.3247,26.186,26.1933,57000.0
2011-09-30 14:10:00,35.89,35.96,35.78,35.78,54400.0,26.1933,26.2444,26.1131,26.1131,54400.0
2011-09-30 14:15:00,35.79,35.82,35.69,35.69,53400.0,26.1204,26.1423,26.0474,26.0474,53400.0
2011-09-30 14:20:00,35.68,35.74,35.67,35.69,129400.0,26.0401,26.0839,26.0328,26.0474,129400.0
2011-09-30 14:25:00,35.68,35.74,35.54,35.65,106200.0,26.0401,26.0839,25.9379,26.0182,106200.0
2011-09-30 14:30:00,35.63,35.68,35.6,35.67,50200.0,26.0036,26.0401,25.9817,26.0328,50200.0
2011-09-30 14:35:00,35.66,35.72,35.59,35.64,74000.0,26.0255,26.0693,25.9744,26.0109,74000.0
2011-09-30 14:40:00,35.65,35.71,35.6,35.62,32800.0,26.0182,26.062,25.9817,25.9963,32800.0
2011-09-30 14:45:00,35.63,35.66,35.58,35.63,49400.0,26.0036,26.0255,25.9671,26.0036,49400.0
2011-09-30 14:50:00,35.62,35.63,35.47,35.6,50800.0,25.9963,26.0036,25.8868,25.9817,50800.0
2011-09-30 14:55:00,35.6,35.81,35.6,35.73,57000.0,25.9817,26.135,25.9817,26.0766,57000.0
2011-09-30 15:00:00,35.75,35.75,35.62,35.7,70200.0,26.0912,26.0912,25.9963,26.0547,70200.0
2011-09-30 15:05:00,35.71,35.91,35.65,35.84,55400.0,26.062,26.2079,26.0182,26.1569,55400.0
2011-09-30 15:10:00,35.83,35.85,35.77,35.77,46000.0,26.1496,26.1642,26.1058,26.1058,46000.0
2011-09-30 15:15:00,35.77,35.78,35.68,35.72,52200.0,26.1058,26.1131,26.0401,26.0693,52200.0
2011-09-30 15:20:00,35.7,35.81,35.7,35.71,62600.0,26.0547,26.135,26.0547,26.062,62600.0
2011-09-30 15:25:00,35.73,35.76,35.59,35.62,52400.0,26.0766,26.0985,25.9744,25.9963,52400.0
2011-09-30 15:30:00,35.62,35.73,35.51,35.59,86600.0,25.9963,26.0766,25.916,25.9744,86600.0
2011-09-30 15:35:00,35.58,35.6,35.43,35.5,170400.0,25.9671,25.9817,25.8576,25.9087,170400.0
2011-09-30 15:40:00,35.52,35.94,35.49,35.93,124400.0,25.9233,26.2298,25.9014,26.2225,124400.0
2011-09-30 15:45:00,35.93,35.98,35.7,35.71,176400.0,26.2225,26.259,26.0547,26.062,176400.0
2011-09-30 15:50:00,35.71,35.73,35.49,35.64,214000.0,26.062,26.0766,25.9014,26.0109,214000.0
2011-09-30 15:55:00,35.64,35.68,35.46,35.48,417800.0,26.0109,26.0401,25.8795,25.8941,417800.0
2011-10-03 09:30:00,35.07,35.12,34.81,34.88,131200.0,25.5949,25.6314,25.4051,25.4562,131200.0
2011-10-03 09:35:00,34.88,34.98,34.66,34.73,248600.0,25.4562,25.5292,25.2957,25.3468,248600.0
2011-10-03 09:40:00,34.74,34.99,34.69,34.9,110600.0,25.3541,25.5365,25.3176,25.4708,110600.0
2011-10-03 09:45:00,34.92,34.98,34.83,34.85,65600.0,25.4854,25.5292,25.4197,25.4343,65600.0
2011-10-03 09:50:00,34.85,34.9,34.67,34.68,51400.0,25.4343,25.4708,25.303,25.3103,51400.0
2011-10-03 09:55:00,34.68,34.71,34.37,34.37,133600.0,25.3103,25.3322,25.084,25.084,133600.0
2011-10-03 10:00:00,34.35,34.97,34.35,34.52,170200.0,25.0694,25.5219,25.0694,25.1935,170200.0
2011-10-03 10:05:00,34.52,34.86,34.49,34.83,170400.0,25.1935,25.4416,25.1716,25.4197,170400.0
2011-10-03 10:10:00,34.84,35.0,34.84,34.96,207600.0,25.427,25.5438,25.427,25.5146,207600.0
2011-10-03 10:15:00,34.95,34.95,34.49,34.52,218800.0,25.5073,25.5073,25.1716,25.1935,218800.0
2011-10-03 10:20:00,34.52,34.59,34.38,34.43,142200.0,25.1935,25.2446,25.0913,25.1278,142200.0
2011-10-03 10:25:00,34.42,34.65,34.4,34.59,164400.0,25.1205,25.2884,25.1059,25.2446,164400.0
2011-10-03 10:30:00,34.59,34.59,34.42,34.42,108200.0,25.2446,25.2446,25.1205,25.1205,108200.0
2011-10-03 10:35:00,34.4,34.42,34.31,34.41,84400.0,25.1059,25.1205,25.0402,25.1132,84400.0
2011-10-03 10:40:00,34.4,34.46,34.19,34.33,99800.0,25.1059,25.1497,24.9526,25.0548,99800.0
2011-10-03 10:45:00,34.32,34.35,34.18,34.24,97200.0,25.0475,25.0694,24.9453,24.9891,97200.0
2011-10-03 10:50:00,34.24,34.33,34.1,34.3,95200.0,24.9891,25.0548,24.887,25.0329,95200.0
2011-10-03 10:55:00,34.33,34.52,34.24,34.41,84000.0,25.0548,25.1935,24.9891,25.1132,84000.0
2011-10-03 11:00:00,34.44,34.44,34.21,34.28,90000.0,25.1351,25.1351,24.9672,25.0183,90000.0
2011-10-03 11:05:00,34.27,34.54,34.21,34.54,89200.0,25.011,25.2081,24.9672,25.2081,89200.0
2011-10-03 11:10:00,34.54,34.63,34.47,34.49,77600.0,25.2081,25.2738,25.157,25.1716,77600.0
2011-10-03 11:15:00,34.49,34.7,34.48,34.7,69200.0,25.1716,25.3249,25.1643,25.3249,69200.0
2011-10-03 11:20:00,34.69,34.78,34.56,34.58,132000.0,25.3176,25.3832,25.2227,25.2373,132000.0
2011-10-03 11:25:00,34.56,34.8,34.51,34.79,181200.0,25.2227,25.3978,25.1862,25.3905,181200.0
2011-10-03 11:30:00,34.8,35.04,34.77,35.04,197400.0,25.3978,25.573,25.3759,25.573,197400.0
2011-10-03 11:35:00,35.04,35.04,34.85,34.9,101800.0,25.573,25.573,25.4343,25.4708,101800.0
2011-10-03 11:40:00,34.9,34.92,34.65,34.67,73600.0,25.4708,25.4854,25.2884,25.303,73600.0
2011-10-03 11:45:00,34.67,34.75,34.63,34.67,100800.0,25.303,25.3613,25.2738,25.303,100800.0
2011-10-03 11:50:00,34.68,34.97,34.68,34.97,112400.0,25.3103,25.5219,25.3103,25.5219,112400.0
2011-10-03 11:55:00,34.95,35.01,34.92,34.96,73200.0,25.5073,25.5511,25.4854,25.5146,73200.0
2011-10-03 12:00:00,34.97,35.07,34.85,34.88,108200.0,25.5219,25.5949,25.4343,25.4562,108200.0
2011-10-03 12:05:00,34.87,34.99,34.81,34.89,84000.0,25.4489,25.5365,25.4051,25.4635,84000.0
2011-10-03 12:10:00,34.9,34.91,34.58,34.59,44200.0,25.4708,25.4781,25.2373,25.2446,44200.0
2011-10-03 12:15:00,34.59,34.63,34.52,34.54,56000.0,25.2446,25.2738,25.1935,25.2081,56000.0
2011-10-03 12:20:00,34.55,34.77,34.46,34.77,130600.0,25.2154,25.3759,25.1497,25.3759,130600.0
2011-10-03 12:25:00,34.77,34.8,34.71,34.72,83200.0,25.3759,25.3978,25.3322,25.3395,83200.0
2011-10-03 12:30:00,34.73,34.73,34.65,34.67,78400.0,25.3468,25.3468,25.2884,25.303,78400.0
2011-10-03 12:35:00,34.65,34.77,34.65,34.74,76600.0,25.2884,25.3759,25.2884,25.3541,76600.0
2011-10-03 12:40:00,34.76,34.79,34.72,34.76,69600.0,25.3686,25.3905,25.3395,25.3686,69600.0
2011-10-03 12:45:00,34.77,34.83,34.66,34.67,97200.0,25.3759,25.4197,25.2957,25.303,97200.0
2011-10-03 12:50:00,34.66,34.67,34.63,34.66,135800.0,25.2957,25.303,25.2738,25.2957,135800.0
2011-10-03 12:55:00,34.66,34.67,34.55,34.55,61600.0,25.2957,25.303,25.2154,25.2154,61600.0
2011-10-03 13:00:00,34.55,34.55,34.37,34.37,58800.0,25.2154,25.2154,25.084,25.084,58800.0
2011-10-03 13:05:00,34.38,34.39,34.21,34.22,151000.0,25.0913,25.0986,24.9672,24.9745,151000.0
2011-10-03 13:10:00,34.26,34.31,34.2,34.2,54800.0,25.0037,25.0402,24.9599,24.9599,54800.0
2011-10-03 13:15:00,34.19,34.19,33.92,34.04,75400.0,24.9526,24.9526,24.7556,24.8432,75400.0
2011-10-03 13:20:00,34.04,34.12,33.98,34.09,56200.0,24.8432,24.9016,24.7994,24.8797,56200.0
2011-10-03 13:25:00,34.08,34.1,33.98,34.1,47200.0,24.8724,24.887,24.7994,24.887,47200.0
2011-10-03 13:30:00,34.12,34.22,34.1,34.1,97000.0,24.9016,24.9745,24.887,24.887,97000.0
2011-10-03 13:35:00,34.1,34.18,33.99,33.99,105000.0,24.887,24.9453,24.8067,24.8067,105000.0
2011-10-03 13:40:00,33.99,34.08,33.98,34.04,86400.0,24.8067,24.8724,24.7994,24.8432,86400.0
2011-10-03 13:45:00,34.06,34.12,33.96,33.96,103400.0,24.8578,24.9016,24.7848,24.7848,103400.0
2011-10-03 13:50:00,33.94,34.12,33.9,34.01,142800.0,24.7702,24.9016,24.741,24.8213,142800.0
2011-10-03 13:55:00,34.01,34.27,34.01,34.26,92400.0,24.8213,25.011,24.8213,25.0037,92400.0
2011-10-03 14:00:00,34.24,34.26,34.1,34.15,58200.0,24.9891,25.0037,24.887,24.9235,58200.0
2011-10-03 14:05:00,34.17,34.47,34.17,34.45,108400.0,24.9381,25.157,24.9381,25.1424,108400.0
2011-10-03 14:10:00,34.45,34.56,34.35,34.45,118400.0,25.1424,25.2227,25.0694,25.1424,118400.0
2011-10-03 14:15:00,34.45,34.53,34.38,34.38,64400.0,25.1424,25.2008,25.0913,25.0913,64400.0
2011-10-03 14:20:00,34.37,34.46,34.24,34.29,56800.0,25.084,25.1497,24.9891,25.0256,56800.0
2011-10-03 14:25:00,34.28,34.36,34.19,34.24,81800.0,25.0183,25.0767,24.9526,24.9891,81800.0
2011-10-03 14:30:00,34.22,34.41,34.1,34.34,93200.0,24.9745,25.1132,24.887,25.0621,93200.0
2011-10-03 14:35:00,34.35,34.4,34.29,34.33,99200.0,25.0694,25.1059,25.0256,25.0548,99200.0
2011-10-03 14:40:00,34.32,34.32,34.18,34.23,132400.0,25.0475,25.0475,24.9453,24.9818,132400.0
2011-10-03 14:45:00,34.23,34.24,33.96,34.0,70800.0,24.9818,24.9891,24.7848,24.814,70800.0
2011-10-03 14:50:00,34.01,34.2,34.0,34.13,82200.0,24.8213,24.9599,24.814,24.9089,82200.0
2011-10-03 14:55:00,34.13,34.27,34.1,34.27,110000.0,24.9089,25.011,24.887,25.011,110000.0
2011-10-03 15:00:00,34.29,34.38,34.21,34.37,100000.0,25.0256,25.0913,24.9672,25.084,100000.0
2011-10-03 15:05:00,34.37,34.51,34.32,34.34,81800.0,25.084,25.1862,25.0475,25.0621,81800.0
2011-10-03 15:10:00,34.34,34.44,34.27,34.3,119000.0,25.0621,25.1351,25.011,25.0329,119000.0
2011-10-03 15:15:00,34.29,34.3,34.19,34.27,168400.0,25.0256,25.0329,24.9526,25.011,168400.0
2011-10-03 15:20:00,34.27,34.35,34.18,34.29,179800.0,25.011,25.0694,24.9453,25.0256,179800.0
2011-10-03 15:25:00,34.29,34.4,34.26,34.35,146000.0,25.0256,25.1059,25.0037,25.0694,146000.0
2011-10-03 15:30:00,34.35,34.42,34.23,34.38,205600.0,25.0694,25.1205,24.9818,25.0913,205600.0
2011-10-03 15:35:00,34.38,34.62,34.33,34.52,254400.0,25.0913,25.2665,25.0548,25.1935,254400.0
2011-10-03 15:40:00,34.52,34.61,34.34,34.44,219000.0,25.1935,25.2592,25.0621,25.1351,219000.0
2011-10-03 15:45:00,34.45,34.83,34.41,34.68,327400.0,25.1424,25.4197,25.1132,25.3103,327400.0
2011-10-03 15:50:00,34.68,34.7,34.3,34.33,283000.0,25.3103,25.3249,25.0329,25.0548,283000.0
2011-10-03 15:55:00,34.33,34.42,34.15,34.17,438600.0,25.0548,25.1205,24.9235,24.9381,438600.0
2011-10-04 09:30:00,33.67,33.76,33.43,33.76,263600.0,24.5731,24.6388,24.398,24.6388,263600.0
2011-10-04 09:35:00,33.81,34.19,33.71,34.0,182600.0,24.6753,24.9526,24.6023,24.814,182600.0
2011-10-04 09:40:00,34.03,34.14,33.94,33.96,91800.0,24.8359,24.9162,24.7702,24.7848,91800.0
2011-10-04 09:45:00,33.95,34.16,33.93,34.01,188200.0,24.7775,24.9308,24.7629,24.8213,188200.0
2011-10-04 09:50:00,34.01,34.1,33.88,33.91,221600.0,24.8213,24.887,24.7264,24.7483,221600.0
2011-10-04 09:55:00,33.9,34.03,33.83,33.99,367000.0,24.741,24.8359,24.6899,24.8067,367000.0
2011-10-04 10:00:00,33.99,34.17,33.45,33.48,304200.0,24.8067,24.9381,24.4126,24.4345,304200.0
2011-10-04 10:05:00,33.5,33.87,33.41,33.81,124600.0,24.4491,24.7191,24.3834,24.6753,124600.0
2011-10-04 10:10:00,33.8,34.24,33.77,34.01,270600.0,24.668,24.9891,24.6461,24.8213,270600.0
2011-10-04 10:15:00,33.99,34.25,33.86,34.13,172000.0,24.8067,24.9964,24.7118,24.9089,172000.0
2011-10-04 10:20:00,34.13,34.15,33.79,33.83,89000.0,24.9089,24.9235,24.6607,24.6899,89000.0
2011-10-04 10:25:00,33.81,34.07,33.75,34.07,125800.0,24.6753,24.8651,24.6315,24.8651,125800.0
2011-10-04 10:30:00,34.07,34.37,33.97,34.06,158000.0,24.8651,25.084,24.7921,24.8578,158000.0
2011-10-04 10:35:00,34.07,34.3,33.98,34.3,217400.0,24.8651,25.0329,24.7994,25.0329,217400.0
2011-10-04 10:40:00,34.31,34.89,34.24,34.82,309200.0,25.0402,25.4635,24.9891,25.4124,309200.0
2011-10-04 10:45:00,34.83,34.84,34.48,34.74,194200.0,25.4197,25.427,25.1643,25.3541,194200.0
2011-10-04 10:50:00,34.74,34.8,34.41,34.6,176800.0,25.3541,25.3978,25.1132,25.2519,176800.0
2011-10-04 10:55:00,34.6,34.79,34.6,34.69,156400.0,25.2519,25.3905,25.2519,25.3176,156400.0
2011-10-04 11:00:00,34.67,34.84,34.63,34.79,170000.0,25.303,25.427,25.2738,25.3905,170000.0
2011-10-04 11:05:00,34.79,35.07,34.74,34.92,174800.0,25.3905,25.5949,25.3541,25.4854,174800.0
2011-10-04 11:10:00,34.9,35.11,34.88,35.04,138800.0,25.4708,25.6241,25.4562,25.573,138800.0
2011-10-04 11:15:00,35.05,35.1,34.88,34.89,161000.0,25.5803,25.6168,25.4562,25.4635,161000.0
2011-10-04 11:20:00,34.89,34.99,34.7,34.71,155800.0,25.4635,25.5365,25.3249,25.3322,155800.0
2011-10-04 11:25:00,34.69,34.8,34.65,34.78,77400.0,25.3176,25.3978,25.2884,25.3832,77400.0
2011-10-04 11:30:00,34.76,34.8,34.62,34.74,95800.0,25.3686,25.3978,25.2665,25.3541,95800.0
2011-10-04 11:35:00,34.77,34.77,34.48,34.52,260000.0,25.3759,25.3759,25.1643,25.1935,260000.0
2011-10-04 11:40:00,34.52,34.75,34.49,34.75,89200.0,25.1935,25.3613,25.1716,25.3613,89200.0
2011-10-04 11:45:00,34.75,34.91,34.7,34.89,74000.0,25.3613,25.4781,25.3249,25.4635,74000.0
2011-10-04 11:50:00,34.89,35.08,34.88,35.01,73400.0,25.4635,25.6022,25.4562,25.5511,73400.0
2011-10-04 11:55:00,34.98,35.1,34.89,35.02,70200.0,25.5292,25.6168,25.4635,25.5584,70200.0
2011-10-04 12:00:00,35.04,35.12,35.0,35.12,279400.0,25.573,25.6314,25.5438,25.6314,279400.0
2011-10-04 12:05:00,35.11,35.13,35.01,35.11,119600.0,25.6241,25.6387,25.5511,25.6241,119600.0
2011-10-04 12:10:00,35.1,35.19,35.04,35.19,38000.0,25.6168,25.6825,25.573,25.6825,38000.0
2011-10-04 12:15:00,35.22,35.29,35.1,35.18,60400.0,25.7044,25.7555,25.6168,25.6752,60400.0
2011-10-04 12:20:00,35.19,35.32,35.1,35.24,51000.0,25.6825,25.7773,25.6168,25.719,51000.0
2011-10-04 12:25:00,35.26,35.29,34.99,35.01,96600.0,25.7336,25.7555,25.5365,25.5511,96600.0
2011-10-04 12:30:00,35.02,35.08,34.96,35.06,56200.0,25.5584,25.6022,25.5146,25.5876,56200.0
2011-10-04 12:35:00,35.07,35.27,35.02,35.23,68600.0,25.5949,25.7409,25.5584,25.7117,68600.0
2011-10-04 12:40:00,35.24,35.39,35.22,35.35,70600.0,25.719,25.8284,25.7044,25.7992,70600.0
2011-10-04 12:45:00,35.35,35.45,35.31,35.37,103600.0,25.7992,25.8722,25.77,25.8138,103600.0
2011-10-04 12:50:00,35.35,35.54,35.31,35.52,84600.0,25.7992,25.9379,25.77,25.9233,84600.0
2011-10-04 12:55:00,35.52,35.52,35.26,35.26,57200.0,25.9233,25.9233,25.7336,25.7336,57200.0
2011-10-04 13:00:00,35.26,35.3,35.18,35.24,53200.0,25.7336,25.7628,25.6752,25.719,53200.0
2011-10-04 13:05:00,35.23,35.31,35.07,35.29,51000.0,25.7117,25.77,25.5949,25.7555,51000.0
2011-10-04 13:10:00,35.28,35.28,34.91,34.96,90600.0,25.7482,25.7482,25.4781,25.5146,90600.0
2011-10-04 13:15:00,34.96,35.12,34.96,35.02,82800.0,25.5146,25.6314,25.5146,25.5584,82800.0
2011-10-04 13:20:00,35.02,35.12,34.96,35.09,85000.0,25.5584,25.6314,25.5146,25.6095,85000.0
2011-10-04 13:25:00,35.08,35.1,34.96,35.05,72400.0,25.6022,25.6168,25.5146,25.5803,72400.0
2011-10-04 13:30:00,35.05,35.16,35.02,35.1,124200.0,25.5803,25.6606,25.5584,25.6168,124200.0
2011-10-04 13:35:00,35.12,35.17,34.99,35.02,65000.0,25.6314,25.6679,25.5365,25.5584,65000.0
2011-10-04 13:40:00,35.02,35.03,34.87,34.91,114200.0,25.5584,25.5657,25.4489,25.4781,114200.0
2011-10-04 13:45:00,34.92,35.04,34.89,35.01,68200.0,25.4854,25.573,25.4635,25.5511,68200.0
2011-10-04 13:50:00,35.01,35.18,34.99,35.02,81800.0,25.5511,25.6752,25.5365,25.5584,81800.0
2011-10-04 13:55:00,35.02,35.13,34.96,34.99,86200.0,25.5584,25.6387,25.5146,25.5365,86200.0
2011-10-04 14:00:00,35.0,35.1,34.93,34.96,186000.0,25.5438,25.6168,25.4927,25.5146,186000.0
2011-10-04 14:05:00,34.96,34.98,34.76,34.77,158600.0,25.5146,25.5292,25.3686,25.3759,158600.0
2011-10-04 14:10:00,34.77,34.87,34.74,34.81,138200.0,25.3759,25.4489,25.3541,25.4051,138200.0
2011-10-04 14:15:00,34.79,34.81,34.69,34.7,138000.0,25.3905,25.4051,25.3176,25.3249,138000.0
2011-10-04 14:20:00,34.66,34.83,34.59,34.82,112200.0,25.2957,25.4197,25.2446,25.4124,112200.0
2011-10-04 14:25:00,34.84,34.95,34.82,34.92,92800.0,25.427,25.5073,25.4124,25.4854,92800.0
2011-10-04 14:30:00,34.91,35.05,34.91,35.02,93800.0,25.4781,25.5803,25.4781,25.5584,93800.0
2011-10-04 14:35:00,35.02,35.16,34.99,35.01,84800.0,25.5584,25.6606,25.5365,25.5511,84800.0
2011-10-04 14:40:00,35.0,35.03,34.73,34.82,113000.0,25.5438,25.5657,25.3468,25.4124,113000.0
2011-10-04 14:45:00,34.81,34.89,34.76,34.89,155600.0,25.4051,25.4635,25.3686,25.4635,155600.0
2011-10-04 14:50:00,34.9,34.96,34.66,34.7,94600.0,25.4708,25.5146,25.2957,25.3249,94600.0
2011-10-04 14:55:00,34.7,34.85,34.69,34.76,116400.0,25.3249,25.4343,25.3176,25.3686,116400.0
2011-10-04 15:00:00,34.74,34.95,34.74,34.85,150000.0,25.3541,25.5073,25.3541,25.4343,150000.0
2011-10-04 15:05:00,34.85,34.94,34.66,34.68,102000.0,25.4343,25.5,25.2957,25.3103,102000.0
2011-10-04 15:10:00,34.68,34.74,34.58,34.7,83400.0,25.3103,25.3541,25.2373,25.3249,83400.0
2011-10-04 15:15:00,34.69,34.83,34.6,34.78,100000.0,25.3176,25.4197,25.2519,25.3832,100000.0
2011-10-04 15:20:00,34.77,34.94,34.73,34.91,133200.0,25.3759,25.5,25.3468,25.4781,133200.0
2011-10-04 15:25:00,34.92,35.33,34.92,35.18,144200.0,25.4854,25.7846,25.4854,25.6752,144200.0
2011-10-04 15:30:00,35.18,35.57,35.17,35.55,263600.0,25.6752,25.9598,25.6679,25.9452,263600.0
2011-10-04 15:35:00,35.55,35.73,35.45,35.65,276200.0,25.9452,26.0766,25.8722,26.0182,276200.0
2011-10-04 15:40:00,35.64,36.1,35.54,36.08,247600.0,26.0109,26.3466,25.9379,26.332,247600.0
2011-10-04 15:45:00,36.07,36.4,35.96,36.27,326000.0,26.3247,26.5656,26.2444,26.4707,326000.0
2011-10-04 15:50:00,36.24,36.54,36.19,36.52,319400.0,26.4488,26.6677,26.4123,26.6531,319400.0
2011-10-04 15:55:00,36.54,37.02,36.48,36.86,676800.0,26.6677,27.018,26.6239,26.9013,676800.0
2011-10-05 09:30:00,36.85,37.2,36.62,37.2,246400.0,26.894,27.1494,26.7261,27.1494,246400.0
2011-10-05 09:35:00,37.11,37.15,36.73,36.8,291200.0,27.0837,27.1129,26.8064,26.8575,291200.0
2011-10-05 09:40:00,36.8,36.94,36.73,36.77,213200.0,26.8575,26.9597,26.8064,26.8356,213200.0
2011-10-05 09:45:00,36.77,36.88,36.61,36.87,220000.0,26.8356,26.9159,26.7188,26.9086,220000.0
2011-10-05 09:50:00,36.89,37.08,36.82,37.06,161400.0,26.9232,27.0618,26.8721,27.0472,161400.0
2011-10-05 09:55:00,37.03,37.08,36.77,36.85,58600.0,27.0253,27.0618,26.8356,26.894,58600.0
2011-10-05 10:00:00,36.79,37.32,36.79,37.3,204600.0,26.8502,27.237,26.8502,27.2224,204600.0
2011-10-05 10:05:00,37.3,37.52,37.25,37.34,129600.0,27.2224,27.383,27.1859,27.2516,129600.0
2011-10-05 10:10:00,37.34,37.35,37.07,37.21,184600.0,27.2516,27.2589,27.0545,27.1567,184600.0
2011-10-05 10:15:00,37.22,37.31,37.04,37.13,76000.0,27.164,27.2297,27.0326,27.0983,76000.0
2011-10-05 10:20:00,37.11,37.33,37.08,37.26,110000.0,27.0837,27.2443,27.0618,27.1932,110000.0
2011-10-05 10:25:00,37.25,37.27,37.01,37.07,104600.0,27.1859,27.2005,27.0107,27.0545,104600.0
2011-10-05 10:30:00,37.08,37.37,37.06,37.29,145400.0,27.0618,27.2735,27.0472,27.2151,145400.0
2011-10-05 10:35:00,37.33,37.42,37.29,37.38,116600.0,27.2443,27.31,27.2151,27.2808,116600.0
2011-10-05 10:40:00,37.38,37.58,37.29,37.42,118000.0,27.2808,27.4267,27.2151,27.31,118000.0
2011-10-05 10:45:00,37.4,37.46,37.29,37.45,90200.0,27.2954,27.3392,27.2151,27.3319,90200.0
2011-10-05 10:50:00,37.44,37.53,37.29,37.47,79200.0,27.3246,27.3903,27.2151,27.3465,79200.0
2011-10-05 10:55:00,37.44,37.62,37.4,37.62,74600.0,27.3246,27.4559,27.2954,27.4559,74600.0
2011-10-05 11:00:00,37.61,37.71,37.6,37.67,119400.0,27.4486,27.5216,27.4413,27.4924,119400.0
2011-10-05 11:05:00,37.65,37.73,37.6,37.65,102600.0,27.4778,27.5362,27.4413,27.4778,102600.0
2011-10-05 11:10:00,37.66,37.66,37.48,37.48,61000.0,27.4851,27.4851,27.3538,27.3538,61000.0
2011-10-05 11:15:00,37.46,37.49,37.38,37.4,78600.0,27.3392,27.3611,27.2808,27.2954,78600.0
2011-10-05 11:20:00,37.41,37.54,37.38,37.54,48400.0,27.3027,27.3976,27.2808,27.3976,48400.0
2011-10-05 11:25:00,37.52,37.64,37.47,37.52,55000.0,27.383,27.4705,27.3465,27.383,55000.0
2011-10-05 11:30:00,37.52,37.62,37.49,37.54,35800.0,27.383,27.4559,27.3611,27.3976,35800.0
2011-10-05 11:35:00,37.52,37.66,37.52,37.6,45200.0,27.383,27.4851,27.383,27.4413,45200.0
2011-10-05 11:40:00,37.6,37.6,37.42,37.53,48400.0,27.4413,27.4413,27.31,27.3903,48400.0
2011-10-05 11:45:00,37.53,37.56,37.44,37.54,45200.0,27.3903,27.4122,27.3246,27.3976,45200.0
2011-10-05 11:50:00,37.56,37.6,37.49,37.57,30200.0,27.4122,27.4413,27.3611,27.4194,30200.0
2011-10-05 11:55:00,37.56,37.62,37.5,37.56,63800.0,27.4122,27.4559,27.3684,27.4122,63800.0
2011-10-05 12:00:00,37.59,37.63,37.48,37.48,37600.0,27.434,27.4632,27.3538,27.3538,37600.0
2011-10-05 12:05:00,37.47,37.6,37.45,37.48,47000.0,27.3465,27.4413,27.3319,27.3538,47000.0
2011-10-05 12:10:00,37.49,37.57,37.44,37.57,29600.0,27.3611,27.4194,27.3246,27.4194,29600.0
2011-10-05 12:15:00,37.58,37.6,37.31,37.34,50800.0,27.4267,27.4413,27.2297,27.2516,50800.0
2011-10-05 12:20:00,37.34,37.43,37.3,37.42,37200.0,27.2516,27.3173,27.2224,27.31,37200.0
2011-10-05 12:25:00,37.43,37.45,37.28,37.29,39800.0,27.3173,27.3319,27.2078,27.2151,39800.0
2011-10-05 12:30:00,37.29,37.35,37.24,37.34,28600.0,27.2151,27.2589,27.1786,27.2516,28600.0
2011-10-05 12:35:00,37.33,37.38,37.22,37.22,39200.0,27.2443,27.2808,27.164,27.164,39200.0
2011-10-05 12:40:00,37.22,37.39,37.16,37.21,68800.0,27.164,27.2881,27.1202,27.1567,68800.0
2011-10-05 12:45:00,37.22,37.31,37.13,37.25,33400.0,27.164,27.2297,27.0983,27.1859,33400.0
2011-10-05 12:50:00,37.22,37.34,37.18,37.31,39000.0,27.164,27.2516,27.1348,27.2297,39000.0
2011-10-05 12:55:00,37.31,37.38,37.21,37.34,32000.0,27.2297,27.2808,27.1567,27.2516,32000.0
2011-10-05 13:00:00,37.35,37.49,37.3,37.43,43000.0,27.2589,27.3611,27.2224,27.3173,43000.0
2011-10-05 13:05:00,37.43,37.58,37.43,37.55,48400.0,27.3173,27.4267,27.3173,27.4049,48400.0
2011-10-05 13:10:00,37.53,37.58,37.39,37.39,68800.0,27.3903,27.4267,27.2881,27.2881,68800.0
2011-10-05 13:15:00,37.41,37.65,37.36,37.5,71000.0,27.3027,27.4778,27.2662,27.3684,71000.0
2011-10-05 13:20:00,37.5,37.57,37.43,37.5,50400.0,27.3684,27.4194,27.3173,27.3684,50400.0
2011-10-05 13:25:00,37.52,37.68,37.48,37.63,41200.0,27.383,27.4997,27.3538,27.4632,41200.0
2011-10-05 13:30:00,37.63,37.76,37.6,37.76,48200.0,27.4632,27.5581,27.4413,27.5581,48200.0
2011-10-05 13:35:00,37.74,37.77,37.58,37.58,75400.0,27.5435,27.5654,27.4267,27.4267,75400.0
2011-10-05 13:40:00,37.6,37.7,37.55,37.68,45800.0,27.4413,27.5143,27.4049,27.4997,45800.0
2011-10-05 13:45:00,37.68,37.85,37.68,37.83,41400.0,27.4997,27.6238,27.4997,27.6092,41400.0
2011-10-05 13:50:00,37.84,38.05,37.81,38.02,78200.0,27.6165,27.7698,27.5946,27.7479,78200.0
2011-10-05 13:55:00,38.02,38.12,37.95,38.05,59000.0,27.7479,27.8209,27.6968,27.7698,59000.0
2011-10-05 14:00:00,38.04,38.19,38.04,38.1,161800.0,27.7625,27.8719,27.7625,27.8063,161800.0
2011-10-05 14:05:00,38.1,38.12,37.95,37.97,94600.0,27.8063,27.8209,27.6968,27.7114,94600.0
2011-10-05 14:10:00,37.96,37.97,37.87,37.97,56800.0,27.7041,27.7114,27.6384,27.7114,56800.0
2011-10-05 14:15:00,37.97,38.05,37.94,38.02,46400.0,27.7114,27.7698,27.6895,27.7479,46400.0
2011-10-05 14:20:00,38.0,38.01,37.87,37.97,45400.0,27.7333,27.7406,27.6384,27.7114,45400.0
2011-10-05 14:25:00,37.97,38.01,37.92,38.0,35400.0,27.7114,27.7406,27.6749,27.7333,35400.0
2011-10-05 14:30:00,37.99,38.02,37.79,37.8,66200.0,27.726,27.7479,27.58,27.5873,66200.0
2011-10-05 14:35:00,37.81,37.82,37.64,37.68,70200.0,27.5946,27.6019,27.4705,27.4997,70200.0
2011-10-05 14:40:00,37.68,37.84,37.66,37.84,72000.0,27.4997,27.6165,27.4851,27.6165,72000.0
2011-10-05 14:45:00,37.83,38.02,37.81,38.01,76800.0,27.6092,27.7479,27.5946,27.7406,76800.0
2011-10-05 14:50:00,38.01,38.03,37.93,38.02,60200.0,27.7406,27.7552,27.6822,27.7479,60200.0
2011-10-05 14:55:00,38.02,38.04,37.94,37.94,52400.0,27.7479,27.7625,27.6895,27.6895,52400.0
2011-10-05 15:00:00,37.97,37.97,37.74,37.84,95600.0,27.7114,27.7114,27.5435,27.6165,95600.0
2011-10-05 15:05:00,37.83,37.93,37.77,37.86,100800.0,27.6092,27.6822,27.5654,27.6311,100800.0
2011-10-05 15:10:00,37.85,38.04,37.8,38.04,105000.0,27.6238,27.7625,27.5873,27.7625,105000.0
2011-10-05 15:15:00,38.06,38.32,38.04,38.32,177200.0,27.7771,27.9668,27.7625,27.9668,177200.0
2011-10-05 15:20:00,38.31,38.32,38.04,38.1,108800.0,27.9595,27.9668,27.7625,27.8063,108800.0
2011-10-05 15:25:00,38.09,38.24,38.07,38.22,95400.0,27.799,27.9084,27.7844,27.8938,95400.0
2011-10-05 15:30:00,38.22,38.35,38.19,38.33,92200.0,27.8938,27.9887,27.8719,27.9741,92200.0
2011-10-05 15:35:00,38.34,38.45,38.31,38.43,159600.0,27.9814,28.0617,27.9595,28.0471,159600.0
2011-10-05 15:40:00,38.43,38.47,38.35,38.44,174600.0,28.0471,28.0763,27.9887,28.0544,174600.0
2011-10-05 15:45:00,38.44,38.47,38.23,38.26,150800.0,28.0544,28.0763,27.9011,27.923,150800.0
2011-10-05 15:50:00,38.26,38.35,38.24,38.35,181600.0,27.923,27.9887,27.9084,27.9887,181600.0
2011-10-05 15:55:00,38.36,38.48,38.3,38.37,312800.0,27.996,28.0836,27.9522,28.0033,312800.0
2011-10-06 09:30:00,38.19,38.33,37.85,38.19,100400.0,27.8719,27.9741,27.6238,27.8719,100400.0
2011-10-06 09:35:00,38.24,38.47,38.17,38.45,102800.0,27.9084,28.0763,27.8573,28.0617,102800.0
2011-10-06 09:40:00,38.44,38.47,38.23,38.27,54800.0,28.0544,28.0763,27.9011,27.9303,54800.0
2011-10-06 09:45:00,38.26,38.4,37.99,38.1,94800.0,27.923,28.0252,27.726,27.8063,94800.0
2011-10-06 09:50:00,38.1,38.18,37.94,38.12,97000.0,27.8063,27.8646,27.6895,27.8209,97000.0
2011-10-06 09:55:00,38.13,38.15,37.76,37.99,64800.0,27.8281,27.8427,27.5581,27.726,64800.0
2011-10-06 10:00:00,37.99,38.06,37.88,37.97,128400.0,27.726,27.7771,27.6457,27.7114,128400.0
2011-10-06 10:05:00,37.95,38.01,37.85,37.96,117000.0,27.6968,27.7406,27.6238,27.7041,117000.0
2011-10-06 10:10:00,37.95,38.32,37.94,38.29,85000.0,27.6968,27.9668,27.6895,27.9449,85000.0
2011-10-06 10:15:00,38.31,38.35,38.22,38.35,80200.0,27.9595,27.9887,27.8938,27.9887,80200.0
2011-10-06 10:20:00,38.33,38.56,38.3,38.56,96600.0,27.9741,28.142,27.9522,28.142,96600.0
2011-10-06 10:25:00,38.59,38.71,38.52,38.56,81200.0,28.1639,28.2514,28.1128,28.142,81200.0
2011-10-06 10:30:00,38.57,38.79,38.56,38.77,45200.0,28.1493,28.3098,28.142,28.2952,45200.0
2011-10-06 10:35:00,38.79,38.83,38.63,38.67,61400.0,28.3098,28.339,28.1931,28.2223,61400.0
2011-10-06 10:40:00,38.67,38.71,38.55,38.6,61000.0,28.2223,28.2514,28.1347,28.1712,61000.0
2011-10-06 10:45:00,38.6,38.63,38.37,38.41,57600.0,28.1712,28.1931,28.0033,28.0325,57600.0
2011-10-06 10:50:00,38.38,38.51,38.32,38.47,32200.0,28.0106,28.1055,27.9668,28.0763,32200.0
2011-10-06 10:55:00,38.49,38.6,38.43,38.54,53000.0,28.0909,28.1712,28.0471,28.1274,53000.0
2011-10-06 11:00:00,38.55,38.67,38.42,38.64,44200.0,28.1347,28.2223,28.0398,28.2004,44200.0
2011-10-06 11:05:00,38.62,38.72,38.56,38.63,38400.0,28.1858,28.2587,28.142,28.1931,38400.0
2011-10-06 11:10:00,38.63,38.75,38.57,38.72,120000.0,28.1931,28.2806,28.1493,28.2587,120000.0
2011-10-06 11:15:00,38.72,38.75,38.63,38.68,88600.0,28.2587,28.2806,28.1931,28.2296,88600.0
2011-10-06 11:20:00,38.67,38.69,38.58,38.68,64800.0,28.2223,28.2369,28.1566,28.2296,64800.0
2011-10-06 11:25:00,38.7,38.89,38.69,38.84,37200.0,28.2441,28.3828,28.2369,28.3463,37200.0
2011-10-06 11:30:00,38.84,39.02,38.84,39.02,45800.0,28.3463,28.4777,28.3463,28.4777,45800.0
2011-10-06 11:35:00,39.04,39.19,39.01,39.18,42400.0,28.4923,28.6018,28.4704,28.5945,42400.0
2011-10-06 11:40:00,39.18,39.36,39.15,39.36,105600.0,28.5945,28.7258,28.5726,28.7258,105600.0
2011-10-06 11:45:00,39.35,39.46,39.13,39.14,96600.0,28.7185,28.7988,28.558,28.5653,96600.0
2011-10-06 11:50:00,39.13,39.22,39.11,39.19,60800.0,28.558,28.6237,28.5434,28.6018,60800.0
2011-10-06 11:55:00,39.19,39.24,39.09,39.1,47600.0,28.6018,28.6383,28.5288,28.5361,47600.0
2011-10-06 12:00:00,39.1,39.17,38.98,38.98,29200.0,28.5361,28.5872,28.4485,28.4485,29200.0
2011-10-06 12:05:00,39.01,39.03,38.91,38.92,27200.0,28.4704,28.485,28.3974,28.4047,27200.0
2011-10-06 12:10:00,38.91,39.1,38.88,39.1,31000.0,28.3974,28.5361,28.3755,28.5361,31000.0
2011-10-06 12:15:00,39.12,39.3,39.09,39.27,77400.0,28.5507,28.682,28.5288,28.6601,77400.0
2011-10-06 12:20:00,39.26,39.29,39.17,39.29,41600.0,28.6528,28.6747,28.5872,28.6747,41600.0
2011-10-06 12:25:00,39.29,39.29,39.09,39.14,35200.0,28.6747,28.6747,28.5288,28.5653,35200.0
2011-10-06 12:30:00,39.16,39.19,39.06,39.06,45600.0,28.5799,28.6018,28.5069,28.5069,45600.0
2011-10-06 12:35:00,39.05,39.07,38.98,38.99,36400.0,28.4996,28.5142,28.4485,28.4558,36400.0
2011-10-06 12:40:00,38.99,39.03,38.85,38.9,36000.0,28.4558,28.485,28.3536,28.3901,36000.0
2011-10-06 12:45:00,38.91,38.91,38.79,38.85,21000.0,28.3974,28.3974,28.3098,28.3536,21000.0
2011-10-06 12:50:00,38.87,38.87,38.79,38.84,31800.0,28.3682,28.3682,28.3098,28.3463,31800.0
2011-10-06 12:55:00,38.84,38.92,38.81,38.92,49400.0,28.3463,28.4047,28.3244,28.4047,49400.0
2011-10-06 13:00:00,38.92,39.05,38.91,39.01,79400.0,28.4047,28.4996,28.3974,28.4704,79400.0
2011-10-06 13:05:00,39.01,39.02,38.9,39.0,80200.0,28.4704,28.4777,28.3901,28.4631,80200.0
2011-10-06 13:10:00,39.0,39.05,38.96,39.02,40200.0,28.4631,28.4996,28.4339,28.4777,40200.0
2011-10-06 13:15:00,39.02,39.02,38.91,38.95,58200.0,28.4777,28.4777,28.3974,28.4266,58200.0
2011-10-06 13:20:00,38.95,39.1,38.94,39.04,52800.0,28.4266,28.5361,28.4193,28.4923,52800.0
2011-10-06 13:25:00,39.05,39.1,38.94,38.97,62600.0,28.4996,28.5361,28.4193,28.4412,62600.0
2011-10-06 13:30:00,38.98,39.05,38.92,39.02,40200.0,28.4485,28.4996,28.4047,28.4777,40200.0
2011-10-06 13:35:00,39.02,39.02,38.85,38.88,39800.0,28.4777,28.4777,28.3536,28.3755,39800.0
2011-10-06 13:40:00,38.9,38.92,38.72,38.72,60000.0,28.3901,28.4047,28.2587,28.2587,60000.0
2011-10-06 13:45:00,38.74,38.96,38.72,38.92,91400.0,28.2733,28.4339,28.2587,28.4047,91400.0
2011-10-06 13:50:00,38.95,39.09,38.95,39.01,51800.0,28.4266,28.5288,28.4266,28.4704,51800.0
2011-10-06 13:55:00,39.03,39.09,38.94,38.94,49200.0,28.485,28.5288,28.4193,28.4193,49200.0
2011-10-06 14:00:00,38.96,39.01,38.85,38.99,68000.0,28.4339,28.4704,28.3536,28.4558,68000.0
2011-10-06 14:05:00,39.01,39.09,39.01,39.09,38000.0,28.4704,28.5288,28.4704,28.5288,38000.0
2011-10-06 14:10:00,39.09,39.12,39.09,39.09,16800.0,28.5288,28.5507,28.5288,28.5288,16800.0
2011-10-06 14:15:00,39.09,39.15,39.05,39.14,39400.0,28.5288,28.5726,28.4996,28.5653,39400.0
2011-10-06 14:20:00,39.15,39.24,39.1,39.2,56400.0,28.5726,28.6383,28.5361,28.6091,56400.0
2011-10-06 14:25:00,39.2,39.21,39.1,39.13,28600.0,28.6091,28.6164,28.5361,28.558,28600.0
2011-10-06 14:30:00,39.14,39.17,38.99,38.99,37000.0,28.5653,28.5872,28.4558,28.4558,37000.0
2011-10-06 14:35:00,38.99,39.01,38.91,38.94,33000.0,28.4558,28.4704,28.3974,28.4193,33000.0
2011-10-06 14:40:00,38.92,38.95,38.86,38.94,69000.0,28.4047,28.4266,28.3609,28.4193,69000.0
2011-10-06 14:45:00,38.94,38.98,38.88,38.89,46000.0,28.4193,28.4485,28.3755,28.3828,46000.0
2011-10-06 14:50:00,38.89,38.92,38.77,38.81,30600.0,28.3828,28.4047,28.2952,28.3244,30600.0
2011-10-06 14:55:00,38.81,38.88,38.79,38.87,33800.0,28.3244,28.3755,28.3098,28.3682,33800.0
2011-10-06 15:00:00,38.87,38.87,38.76,38.83,42600.0,28.3682,28.3682,28.2879,28.339,42600.0
2011-10-06 15:05:00,38.84,38.94,38.84,38.93,46200.0,28.3463,28.4193,28.3463,28.412,46200.0
2011-10-06 15:10:00,38.95,39.02,38.87,38.87,68800.0,28.4266,28.4777,28.3682,28.3682,68800.0
2011-10-06 15:15:00,38.87,38.93,38.72,38.72,53400.0,28.3682,28.412,28.2587,28.2587,53400.0
2011-10-06 15:20:00,38.73,38.76,38.57,38.6,148800.0,28.266,28.2879,28.1493,28.1712,148800.0
2011-10-06 15:25:00,38.6,38.71,38.59,38.6,77000.0,28.1712,28.2514,28.1639,28.1712,77000.0
2011-10-06 15:30:00,38.58,38.74,38.54,38.61,113200.0,28.1566,28.2733,28.1274,28.1785,113200.0
2011-10-06 15:35:00,38.61,38.84,38.57,38.79,128600.0,28.1785,28.3463,28.1493,28.3098,128600.0
2011-10-06 15:40:00,38.77,39.15,38.75,39.13,170800.0,28.2952,28.5726,28.2806,28.558,170800.0
2011-10-06 15:45:00,39.14,39.16,39.02,39.08,158600.0,28.5653,28.5799,28.4777,28.5215,158600.0
2011-10-06 15:50:00,39.08,39.21,39.06,39.2,183800.0,28.5215,28.6164,28.5069,28.6091,183800.0
2011-10-06 15:55:00,39.2,39.31,39.16,39.25,371800.0,28.6091,28.6893,28.5799,28.6456,371800.0
2011-10-07 09:30:00,39.52,39.62,39.2,39.24,70000.0,28.8426,28.9156,28.6091,28.6383,70000.0
2011-10-07 09:35:00,39.15,39.18,38.82,38.88,59000.0,28.5726,28.5945,28.3317,28.3755,59000.0
2011-10-07 09:40:00,38.86,38.88,38.55,38.57,48200.0,28.3609,28.3755,28.1347,28.1493,48200.0
2011-10-07 09:45:00,38.62,38.72,38.5,38.7,80800.0,28.1858,28.2587,28.0982,28.2441,80800.0
2011-10-07 09:50:00,38.75,38.98,38.57,38.89,95000.0,28.2806,28.4485,28.1493,28.3828,95000.0
2011-10-07 09:55:00,38.9,39.03,38.88,38.94,50600.0,28.3901,28.485,28.3755,28.4193,50600.0
2011-10-07 10:00:00,38.97,39.02,38.74,38.9,53600.0,28.4412,28.4777,28.2733,28.3901,53600.0
2011-10-07 10:05:00,38.85,38.85,38.59,38.71,64000.0,28.3536,28.3536,28.1639,28.2514,64000.0
2011-10-07 10:10:00,38.7,38.86,38.65,38.85,55400.0,28.2441,28.3609,28.2077,28.3536,55400.0
2011-10-07 10:15:00,38.89,39.02,38.89,39.01,75800.0,28.3828,28.4777,28.3828,28.4704,75800.0
2011-10-07 10:20:00,39.0,39.04,38.87,39.01,74800.0,28.4631,28.4923,28.3682,28.4704,74800.0
2011-10-07 10:25:00,39.02,39.03,38.77,38.92,74200.0,28.4777,28.485,28.2952,28.4047,74200.0
2011-10-07 10:30:00,38.91,38.97,38.72,38.79,85000.0,28.3974,28.4412,28.2587,28.3098,85000.0
2011-10-07 10:35:00,38.76,38.77,38.58,38.65,47000.0,28.2879,28.2952,28.1566,28.2077,47000.0
2011-10-07 10:40:00,38.65,38.71,38.56,38.65,38200.0,28.2077,28.2514,28.142,28.2077,38200.0
2011-10-07 10:45:00,38.64,38.71,38.58,38.65,43200.0,28.2004,28.2514,28.1566,28.2077,43200.0
2011-10-07 10:50:00,38.67,38.81,38.66,38.8,39200.0,28.2223,28.3244,28.215,28.3171,39200.0
2011-10-07 10:55:00,38.74,38.77,38.5,38.5,27400.0,28.2733,28.2952,28.0982,28.0982,27400.0
2011-10-07 11:00:00,38.51,38.59,38.46,38.51,67200.0,28.1055,28.1639,28.069,28.1055,67200.0
2011-10-07 11:05:00,38.5,38.58,38.46,38.56,55400.0,28.0982,28.1566,28.069,28.142,55400.0
2011-10-07 11:10:00,38.54,38.6,38.31,38.31,38400.0,28.1274,28.1712,27.9595,27.9595,38400.0
2011-10-07 11:15:00,38.34,38.55,38.34,38.47,48400.0,27.9814,28.1347,27.9814,28.0763,48400.0
2011-10-07 11:20:00,38.45,38.45,38.3,38.35,31200.0,28.0617,28.0617,27.9522,27.9887,31200.0
2011-10-07 11:25:00,38.38,38.49,38.34,38.49,31000.0,28.0106,28.0909,27.9814,28.0909,31000.0
2011-10-07 11:30:00,38.49,38.56,38.42,38.43,85800.0,28.0909,28.142,28.0398,28.0471,85800.0
2011-10-07 11:35:00,38.44,38.44,38.2,38.24,39600.0,28.0544,28.0544,27.8792,27.9084,39600.0
2011-10-07 11:40:00,38.24,38.53,38.24,38.45,72800.0,27.9084,28.1201,27.9084,28.0617,72800.0
2011-10-07 11:45:00,38.46,38.52,38.38,38.39,36800.0,28.069,28.1128,28.0106,28.0179,36800.0
2011-10-07 11:50:00,38.4,38.5,38.38,38.5,19800.0,28.0252,28.0982,28.0106,28.0982,19800.0
2011-10-07 11:55:00,38.51,38.59,38.42,38.58,45400.0,28.1055,28.1639,28.0398,28.1566,45400.0
2011-10-07 12:00:00,38.58,38.6,38.27,38.46,103400.0,28.1566,28.1712,27.9303,28.069,103400.0
2011-10-07 12:05:00,38.47,38.52,38.4,38.5,67200.0,28.0763,28.1128,28.0252,28.0982,67200.0
2011-10-07 12:10:00,38.5,38.55,38.24,38.35,40200.0,28.0982,28.1347,27.9084,27.9887,40200.0
2011-10-07 12:15:00,38.38,38.41,37.97,37.99,59000.0,28.0106,28.0325,27.7114,27.726,59000.0
2011-10-07 12:20:00,37.99,38.06,37.84,37.97,87400.0,27.726,27.7771,27.6165,27.7114,87400.0
2011-10-07 12:25:00,37.97,38.1,37.89,38.06,41000.0,27.7114,27.8063,27.653,27.7771,41000.0
2011-10-07 12:30:00,38.08,38.11,37.94,38.02,46600.0,27.7917,27.8136,27.6895,27.7479,46600.0
2011-10-07 12:35:00,38.04,38.13,37.98,38.07,56400.0,27.7625,27.8281,27.7187,27.7844,56400.0
2011-10-07 12:40:00,38.09,38.09,37.81,37.83,57000.0,27.799,27.799,27.5946,27.6092,57000.0
2011-10-07 12:45:00,37.83,37.97,37.83,37.93,42600.0,27.6092,27.7114,27.6092,27.6822,42600.0
2011-10-07 12:50:00,37.94,37.99,37.77,37.79,86200.0,27.6895,27.726,27.5654,27.58,86200.0
2011-10-07 12:55:00,37.79,37.79,37.63,37.68,59200.0,27.58,27.58,27.4632,27.4997,59200.0
2011-10-07 13:00:00,37.71,37.86,37.66,37.76,62200.0,27.5216,27.6311,27.4851,27.5581,62200.0
2011-10-07 13:05:00,37.79,37.79,37.58,37.67,44200.0,27.58,27.58,27.4267,27.4924,44200.0
2011-10-07 13:10:00,37.66,37.79,37.62,37.79,73000.0,27.4851,27.58,27.4559,27.58,73000.0
2011-10-07 13:15:00,37.79,37.88,37.74,37.77,45200.0,27.58,27.6457,27.5435,27.5654,45200.0
2011-10-07 13:20:00,37.77,37.79,37.7,37.77,63800.0,27.5654,27.58,27.5143,27.5654,63800.0
2011-10-07 13:25:00,37.77,37.88,37.74,37.8,49200.0,27.5654,27.6457,27.5435,27.5873,49200.0
2011-10-07 13:30:00,37.8,37.81,37.74,37.79,34400.0,27.5873,27.5946,27.5435,27.58,34400.0
2011-10-07 13:35:00,37.8,37.81,37.73,37.76,47600.0,27.5873,27.5946,27.5362,27.5581,47600.0
2011-10-07 13:40:00,37.76,37.82,37.67,37.68,42800.0,27.5581,27.6019,27.4924,27.4997,42800.0
2011-10-07 13:45:00,37.66,37.8,37.66,37.76,29200.0,27.4851,27.5873,27.4851,27.5581,29200.0
2011-10-07 13:50:00,37.77,37.78,37.7,37.74,58800.0,27.5654,27.5727,27.5143,27.5435,58800.0
2011-10-07 13:55:00,37.73,37.88,37.72,37.87,44600.0,27.5362,27.6457,27.5289,27.6384,44600.0
2011-10-07 14:00:00,37.85,37.94,37.84,37.9,58400.0,27.6238,27.6895,27.6165,27.6603,58400.0
2011-10-07 14:05:00,37.92,37.96,37.8,37.82,45800.0,27.6749,27.7041,27.5873,27.6019,45800.0
2011-10-07 14:10:00,37.81,37.85,37.62,37.65,49400.0,27.5946,27.6238,27.4559,27.4778,49400.0
2011-10-07 14:15:00,37.63,37.81,37.63,37.73,86400.0,27.4632,27.5946,27.4632,27.5362,86400.0
2011-10-07 14:20:00,37.75,37.92,37.74,37.83,114800.0,27.5508,27.6749,27.5435,27.6092,114800.0
2011-10-07 14:25:00,37.81,38.01,37.73,37.73,71800.0,27.5946,27.7406,27.5362,27.5362,71800.0
2011-10-07 14:30:00,37.74,37.81,37.71,37.77,73000.0,27.5435,27.5946,27.5216,27.5654,73000.0
2011-10-07 14:35:00,37.76,37.86,37.72,37.74,86200.0,27.5581,27.6311,27.5289,27.5435,86200.0
2011-10-07 14:40:00,37.74,37.8,37.62,37.62,75400.0,27.5435,27.5873,27.4559,27.4559,75400.0
2011-10-07 14:45:00,37.63,37.75,37.63,37.69,57800.0,27.4632,27.5508,27.4632,27.507,57800.0
2011-10-07 14:50:00,37.7,37.82,37.69,37.73,47600.0,27.5143,27.6019,27.507,27.5362,47600.0
2011-10-07 14:55:00,37.73,37.88,37.71,37.78,66600.0,27.5362,27.6457,27.5216,27.5727,66600.0
2011-10-07 15:00:00,37.8,37.85,37.71,37.74,82800.0,27.5873,27.6238,27.5216,27.5435,82800.0
2011-10-07 15:05:00,37.75,37.88,37.72,37.86,90600.0,27.5508,27.6457,27.5289,27.6311,90600.0
2011-10-07 15:10:00,37.85,37.97,37.76,37.9,76000.0,27.6238,27.7114,27.5581,27.6603,76000.0
2011-10-07 15:15:00,37.91,38.17,37.9,37.99,78200.0,27.6676,27.8573,27.6603,27.726,78200.0
2011-10-07 15:20:00,38.01,38.22,38.01,38.14,193600.0,27.7406,27.8938,27.7406,27.8354,193600.0
2011-10-07 15:25:00,38.14,38.15,38.05,38.1,205200.0,27.8354,27.8427,27.7698,27.8063,205200.0
2011-10-07 15:30:00,38.1,38.14,38.01,38.03,195200.0,27.8063,27.8354,27.7406,27.7552,195200.0
2011-10-07 15:35:00,38.03,38.04,37.92,37.93,146000.0,27.7552,27.7625,27.6749,27.6822,146000.0
2011-10-07 15:40:00,37.92,37.93,37.67,37.83,194400.0,27.6749,27.6822,27.4924,27.6092,194400.0
2011-10-07 15:45:00,37.84,37.9,37.61,37.62,246000.0,27.6165,27.6603,27.4486,27.4559,246000.0
2011-10-07 15:50:00,37.61,37.72,37.42,37.55,288800.0,27.4486,27.5289,27.31,27.4049,288800.0
2011-10-07 15:55:00,37.55,37.59,37.37,37.45,517200.0,27.4049,27.434,27.2735,27.3319,517200.0
2011-10-10 09:30:00,38.42,38.63,38.37,38.55,85400.0,28.0398,28.1931,28.0033,28.1347,85400.0
2011-10-10 09:35:00,38.52,38.63,38.48,38.62,103000.0,28.1128,28.1931,28.0836,28.1858,103000.0
2011-10-10 09:40:00,38.63,38.63,38.54,38.56,85400.0,28.1931,28.1931,28.1274,28.142,85400.0
2011-10-10 09:45:00,38.57,38.63,38.48,38.61,79400.0,28.1493,28.1931,28.0836,28.1785,79400.0
2011-10-10 09:50:00,38.62,38.69,38.59,38.67,135600.0,28.1858,28.2369,28.1639,28.2223,135600.0
2011-10-10 09:55:00,38.66,38.85,38.66,38.84,95000.0,28.215,28.3536,28.215,28.3463,95000.0
2011-10-10 10:00:00,38.81,38.97,38.72,38.97,51800.0,28.3244,28.4412,28.2587,28.4412,51800.0
2011-10-10 10:05:00,38.95,38.95,38.82,38.82,41600.0,28.4266,28.4266,28.3317,28.3317,41600.0
2011-10-10 10:10:00,38.83,39.08,38.83,38.97,59800.0,28.339,28.5215,28.339,28.4412,59800.0
2011-10-10 10:15:00,38.98,39.01,38.88,38.93,45600.0,28.4485,28.4704,28.3755,28.412,45600.0
2011-10-10 10:20:00,38.92,38.98,38.9,38.92,97400.0,28.4047,28.4485,28.3901,28.4047,97400.0
2011-10-10 10:25:00,38.93,38.96,38.86,38.9,108200.0,28.412,28.4339,28.3609,28.3901,108200.0
2011-10-10 10:30:00,38.9,39.05,38.88,39.05,43000.0,28.3901,28.4996,28.3755,28.4996,43000.0
2011-10-10 10:35:00,39.05,39.2,39.0,39.0,48600.0,28.4996,28.6091,28.4631,28.4631,48600.0
2011-10-10 10:40:00,39.01,39.05,38.97,39.0,42000.0,28.4704,28.4996,28.4412,28.4631,42000.0
2011-10-10 10:45:00,39.03,39.2,39.0,39.04,42000.0,28.485,28.6091,28.4631,28.4923,42000.0
2011-10-10 10:50:00,39.02,39.05,38.95,38.99,23200.0,28.4777,28.4996,28.4266,28.4558,23200.0
2011-10-10 10:55:00,39.01,39.02,38.94,38.99,20600.0,28.4704,28.4777,28.4193,28.4558,20600.0
2011-10-10 11:00:00,38.99,39.08,38.98,39.08,28400.0,28.4558,28.5215,28.4485,28.5215,28400.0
2011-10-10 11:05:00,39.08,39.1,38.96,39.1,40200.0,28.5215,28.5361,28.4339,28.5361,40200.0
2011-10-10 11:10:00,39.09,39.17,39.02,39.16,41200.0,28.5288,28.5872,28.4777,28.5799,41200.0
2011-10-10 11:15:00,39.16,39.23,39.1,39.18,40800.0,28.5799,28.631,28.5361,28.5945,40800.0
2011-10-10 11:20:00,39.2,39.22,39.12,39.22,18200.0,28.6091,28.6237,28.5507,28.6237,18200.0
2011-10-10 11:25:00,39.22,39.3,39.21,39.29,45400.0,28.6237,28.682,28.6164,28.6747,45400.0
2011-10-10 11:30:00,39.29,39.31,39.13,39.17,56600.0,28.6747,28.6893,28.558,28.5872,56600.0
2011-10-10 11:35:00,39.2,39.29,39.18,39.26,30600.0,28.6091,28.6747,28.5945,28.6528,30600.0
2011-10-10 11:40:00,39.26,39.28,39.22,39.25,38600.0,28.6528,28.6674,28.6237,28.6456,38600.0
2011-10-10 11:45:00,39.26,39.29,39.2,39.2,46200.0,28.6528,28.6747,28.6091,28.6091,46200.0
2011-10-10 11:50:00,39.22,39.26,39.2,39.25,52600.0,28.6237,28.6528,28.6091,28.6456,52600.0
2011-10-10 11:55:00,39.25,39.25,39.23,39.24,51800.0,28.6456,28.6456,28.631,28.6383,51800.0
2011-10-10 12:00:00,39.25,39.35,39.24,39.27,142600.0,28.6456,28.7185,28.6383,28.6601,142600.0
2011-10-10 12:05:00,39.27,39.43,39.27,39.4,61800.0,28.6601,28.7769,28.6601,28.755,61800.0
2011-10-10 12:10:00,39.42,39.46,39.42,39.46,11800.0,28.7696,28.7988,28.7696,28.7988,11800.0
2011-10-10 12:15:00,39.45,39.5,39.44,39.44,35600.0,28.7915,28.828,28.7842,28.7842,35600.0
2011-10-10 12:20:00,39.44,39.46,39.35,39.46,20800.0,28.7842,28.7988,28.7185,28.7988,20800.0
2011-10-10 12:25:00,39.46,39.52,39.46,39.49,61600.0,28.7988,28.8426,28.7988,28.8207,61600.0
2011-10-10 12:30:00,39.49,39.52,39.48,39.5,29800.0,28.8207,28.8426,28.8134,28.828,29800.0
2011-10-10 12:35:00,39.5,39.51,39.4,39.41,72000.0,28.828,28.8353,28.755,28.7623,72000.0
2011-10-10 12:40:00,39.41,39.54,39.38,39.5,94200.0,28.7623,28.8572,28.7404,28.828,94200.0
2011-10-10 12:45:00,39.51,39.51,39.4,39.44,38000.0,28.8353,28.8353,28.755,28.7842,38000.0
2011-10-10 12:50:00,39.45,39.45,39.4,39.44,41200.0,28.7915,28.7915,28.755,28.7842,41200.0
2011-10-10 12:55:00,39.44,39.56,39.43,39.56,53400.0,28.7842,28.8718,28.7769,28.8718,53400.0
2011-10-10 13:00:00,39.54,39.55,39.47,39.5,51000.0,28.8572,28.8645,28.8061,28.828,51000.0
2011-10-10 13:05:00,39.51,39.54,39.48,39.54,49400.0,28.8353,28.8572,28.8134,28.8572,49400.0
2011-10-10 13:10:00,39.54,39.59,39.52,39.56,58200.0,28.8572,28.8937,28.8426,28.8718,58200.0
2011-10-10 13:15:00,39.57,39.63,39.51,39.63,22400.0,28.8791,28.9229,28.8353,28.9229,22400.0
2011-10-10 13:20:00,39.62,39.72,39.6,39.68,39000.0,28.9156,28.9886,28.901,28.9594,39000.0
2011-10-10 13:25:00,39.68,39.72,39.62,39.62,35200.0,28.9594,28.9886,28.9156,28.9156,35200.0
2011-10-10 13:30:00,39.63,39.65,39.46,39.48,58800.0,28.9229,28.9375,28.7988,28.8134,58800.0
2011-10-10 13:35:00,39.48,39.49,39.44,39.46,23400.0,28.8134,28.8207,28.7842,28.7988,23400.0
2011-10-10 13:40:00,39.48,39.51,39.42,39.46,28400.0,28.8134,28.8353,28.7696,28.7988,28400.0
2011-10-10 13:45:00,39.46,39.46,39.41,39.44,37600.0,28.7988,28.7988,28.7623,28.7842,37600.0
2011-10-10 13:50:00,39.44,39.46,39.35,39.45,40800.0,28.7842,28.7988,28.7185,28.7915,40800.0
2011-10-10 13:55:00,39.46,39.57,39.42,39.52,22600.0,28.7988,28.8791,28.7696,28.8426,22600.0
2011-10-10 14:00:00,39.52,39.55,39.46,39.51,49200.0,28.8426,28.8645,28.7988,28.8353,49200.0
2011-10-10 14:05:00,39.49,39.51,39.35,39.38,71400.0,28.8207,28.8353,28.7185,28.7404,71400.0
2011-10-10 14:10:00,39.36,39.42,39.33,39.42,34600.0,28.7258,28.7696,28.7039,28.7696,34600.0
2011-10-10 14:15:00,39.43,39.44,39.35,39.37,53000.0,28.7769,28.7842,28.7185,28.7331,53000.0
2011-10-10 14:20:00,39.35,39.49,39.35,39.49,44200.0,28.7185,28.8207,28.7185,28.8207,44200.0
2011-10-10 14:25:00,39.49,39.51,39.43,39.44,44800.0,28.8207,28.8353,28.7769,28.7842,44800.0
2011-10-10 14:30:00,39.45,39.49,39.4,39.43,45800.0,28.7915,28.8207,28.755,28.7769,45800.0
2011-10-10 14:35:00,39.42,39.44,39.32,39.32,45600.0,28.7696,28.7842,28.6966,28.6966,45600.0
2011-10-10 14:40:00,39.33,39.41,39.33,39.4,56400.0,28.7039,28.7623,28.7039,28.755,56400.0
2011-10-10 14:45:00,39.4,39.46,39.38,39.45,38600.0,28.755,28.7988,28.7404,28.7915,38600.0
2011-10-10 14:50:00,39.46,39.49,39.42,39.44,53600.0,28.7988,28.8207,28.7696,28.7842,53600.0
2011-10-10 14:55:00,39.44,39.5,39.41,39.45,40200.0,28.7842,28.828,28.7623,28.7915,40200.0
2011-10-10 15:00:00,39.45,39.48,39.42,39.48,57200.0,28.7915,28.8134,28.7696,28.8134,57200.0
2011-10-10 15:05:00,39.48,39.48,39.29,39.31,63800.0,28.8134,28.8134,28.6747,28.6893,63800.0
2011-10-10 15:10:00,39.32,39.33,39.14,39.16,62600.0,28.6966,28.7039,28.5653,28.5799,62600.0
2011-10-10 15:15:00,39.17,39.27,39.16,39.23,61000.0,28.5872,28.6601,28.5799,28.631,61000.0
2011-10-10 15:20:00,39.23,39.23,39.05,39.08,61800.0,28.631,28.631,28.4996,28.5215,61800.0
2011-10-10 15:25:00,39.05,39.21,39.02,39.17,79200.0,28.4996,28.6164,28.4777,28.5872,79200.0
2011-10-10 15:30:00,39.17,39.29,39.06,39.26,77400.0,28.5872,28.6747,28.5069,28.6528,77400.0
2011-10-10 15:35:00,39.26,39.28,39.12,39.25,133000.0,28.6528,28.6674,28.5507,28.6456,133000.0
2011-10-10 15:40:00,39.24,39.42,39.14,39.42,108200.0,28.6383,28.7696,28.5653,28.7696,108200.0
2011-10-10 15:45:00,39.42,39.49,39.38,39.47,148200.0,28.7696,28.8207,28.7404,28.8061,148200.0
2011-10-10 15:50:00,39.49,39.67,39.48,39.67,239600.0,28.8207,28.9521,28.8134,28.9521,239600.0
2011-10-10 15:55:00,39.67,39.73,39.61,39.7,275000.0,28.9521,28.9959,28.9083,28.974,275000.0
2011-10-11 09:30:00,39.32,39.62,39.17,39.18,114600.0,28.6966,28.9156,28.5872,28.5945,114600.0
2011-10-11 09:35:00,39.18,39.35,38.99,39.09,71600.0,28.5945,28.7185,28.4558,28.5288,71600.0
2011-10-11 09:40:00,39.1,39.31,39.05,39.15,67400.0,28.5361,28.6893,28.4996,28.5726,67400.0
2011-10-11 09:45:00,39.17,39.51,39.13,39.42,56800.0,28.5872,28.8353,28.558,28.7696,56800.0
2011-10-11 09:50:00,39.41,39.5,39.31,39.32,58600.0,28.7623,28.828,28.6893,28.6966,58600.0
2011-10-11 09:55:00,39.33,39.38,39.21,39.28,39400.0,28.7039,28.7404,28.6164,28.6674,39400.0
2011-10-11 10:00:00,39.28,39.35,39.08,39.08,49600.0,28.6674,28.7185,28.5215,28.5215,49600.0
2011-10-11 10:05:00,39.1,39.4,39.05,39.3,114200.0,28.5361,28.755,28.4996,28.682,114200.0
2011-10-11 10:10:00,39.3,39.48,39.3,39.39,112200.0,28.682,28.8134,28.682,28.7477,112200.0
2011-10-11 10:15:00,39.38,39.47,39.35,39.35,31800.0,28.7404,28.8061,28.7185,28.7185,31800.0
2011-10-11 10:20:00,39.35,39.64,39.3,39.64,75200.0,28.7185,28.9302,28.682,28.9302,75200.0
2011-10-11 10:25:00,39.63,39.69,39.52,39.63,47400.0,28.9229,28.9667,28.8426,28.9229,47400.0
2011-10-11 10:30:00,39.63,39.7,39.45,39.58,53400.0,28.9229,28.974,28.7915,28.8864,53400.0
2011-10-11 10:35:00,39.58,39.58,39.46,39.51,63400.0,28.8864,28.8864,28.7988,28.8353,63400.0
2011-10-11 10:40:00,39.51,39.64,39.44,39.59,62200.0,28.8353,28.9302,28.7842,28.8937,62200.0
2011-10-11 10:45:00,39.59,39.63,39.56,39.57,36400.0,28.8937,28.9229,28.8718,28.8791,36400.0
2011-10-11 10:50:00,39.57,39.62,39.42,39.42,28800.0,28.8791,28.9156,28.7696,28.7696,28800.0
2011-10-11 10:55:00,39.4,39.48,39.38,39.48,17000.0,28.755,28.8134,28.7404,28.8134,17000.0
2011-10-11 11:00:00,39.46,39.59,39.45,39.58,38400.0,28.7988,28.8937,28.7915,28.8864,38400.0
2011-10-11 11:05:00,39.58,39.59,39.47,39.55,31800.0,28.8864,28.8937,28.8061,28.8645,31800.0
2011-10-11 11:10:00,39.55,39.6,39.48,39.52,19000.0,28.8645,28.901,28.8134,28.8426,19000.0
2011-10-11 11:15:00,39.51,39.51,39.33,39.44,56800.0,28.8353,28.8353,28.7039,28.7842,56800.0
2011-10-11 11:20:00,39.43,39.45,39.24,39.34,47800.0,28.7769,28.7915,28.6383,28.7112,47800.0
2011-10-11 11:25:00,39.35,39.54,39.34,39.42,60600.0,28.7185,28.8572,28.7112,28.7696,60600.0
2011-10-11 11:30:00,39.42,39.63,39.42,39.63,50600.0,28.7696,28.9229,28.7696,28.9229,50600.0
2011-10-11 11:35:00,39.63,39.64,39.5,39.63,37400.0,28.9229,28.9302,28.828,28.9229,37400.0
2011-10-11 11:40:00,39.63,39.8,39.59,39.8,70400.0,28.9229,29.047,28.8937,29.047,70400.0
2011-10-11 11:45:00,39.8,39.88,39.76,39.88,42000.0,29.047,29.1053,29.0178,29.1053,42000.0
2011-10-11 11:50:00,39.88,39.88,39.75,39.87,52400.0,29.1053,29.1053,29.0105,29.098,52400.0
2011-10-11 11:55:00,39.86,40.02,39.85,39.98,63400.0,29.0907,29.2075,29.0834,29.1783,63400.0
2011-10-11 12:00:00,39.98,40.01,39.8,39.84,55000.0,29.1783,29.2002,29.047,29.0761,55000.0
2011-10-11 12:05:00,39.84,39.98,39.81,39.96,55000.0,29.0761,29.1783,29.0543,29.1637,55000.0
2011-10-11 12:10:00,39.96,39.98,39.92,39.97,74400.0,29.1637,29.1783,29.1345,29.171,74400.0
2011-10-11 12:15:00,39.97,40.0,39.83,39.88,48800.0,29.171,29.1929,29.0688,29.1053,48800.0
2011-10-11 12:20:00,39.9,39.93,39.85,39.88,47000.0,29.1199,29.1418,29.0834,29.1053,47000.0
2011-10-11 12:25:00,39.86,39.94,39.84,39.93,33600.0,29.0907,29.1491,29.0761,29.1418,33600.0
2011-10-11 12:30:00,39.94,39.97,39.75,39.75,37400.0,29.1491,29.171,29.0105,29.0105,37400.0
2011-10-11 12:35:00,39.75,39.83,39.6,39.63,22400.0,29.0105,29.0688,28.901,28.9229,22400.0
2011-10-11 12:40:00,39.6,39.62,39.51,39.62,72000.0,28.901,28.9156,28.8353,28.9156,72000.0
2011-10-11 12:45:00,39.62,39.67,39.48,39.49,47400.0,28.9156,28.9521,28.8134,28.8207,47400.0
2011-10-11 12:50:00,39.49,39.57,39.45,39.55,125200.0,28.8207,28.8791,28.7915,28.8645,125200.0
2011-10-11 12:55:00,39.55,39.85,39.55,39.79,166200.0,28.8645,29.0834,28.8645,29.0397,166200.0
2011-10-11 13:00:00,39.8,39.85,39.68,39.76,133000.0,29.047,29.0834,28.9594,29.0178,133000.0
2011-10-11 13:05:00,39.76,39.8,39.7,39.79,113600.0,29.0178,29.047,28.974,29.0397,113600.0
2011-10-11 13:10:00,39.77,39.8,39.65,39.71,145800.0,29.0251,29.047,28.9375,28.9813,145800.0
2011-10-11 13:15:00,39.72,39.79,39.68,39.76,92000.0,28.9886,29.0397,28.9594,29.0178,92000.0
2011-10-11 13:20:00,39.77,39.81,39.68,39.74,112600.0,29.0251,29.0543,28.9594,29.0032,112600.0
2011-10-11 13:25:00,39.74,39.87,39.71,39.87,64600.0,29.0032,29.098,28.9813,29.098,64600.0
2011-10-11 13:30:00,39.87,40.0,39.83,40.0,102400.0,29.098,29.1929,29.0688,29.1929,102400.0
2011-10-11 13:35:00,40.0,40.02,39.94,39.95,103600.0,29.1929,29.2075,29.1491,29.1564,103600.0
2011-10-11 13:40:00,39.98,39.98,39.9,39.92,64400.0,29.1783,29.1783,29.1199,29.1345,64400.0
2011-10-11 13:45:00,39.95,39.97,39.83,39.84,35600.0,29.1564,29.171,29.0688,29.0761,35600.0
2011-10-11 13:50:00,39.84,40.02,39.84,40.02,66800.0,29.0761,29.2075,29.0761,29.2075,66800.0
2011-10-11 13:55:00,40.02,40.07,39.99,40.06,58000.0,29.2075,29.244,29.1856,29.2367,58000.0
2011-10-11 14:00:00,40.07,40.13,40.04,40.05,49600.0,29.244,29.2878,29.2221,29.2294,49600.0
2011-10-11 14:05:00,40.05,40.13,39.97,40.09,61400.0,29.2294,29.2878,29.171,29.2586,61400.0
2011-10-11 14:10:00,40.06,40.09,39.99,40.0,39800.0,29.2367,29.2586,29.1856,29.1929,39800.0
2011-10-11 14:15:00,39.99,40.14,39.98,40.12,78600.0,29.1856,29.2951,29.1783,29.2805,78600.0
2011-10-11 14:20:00,40.12,40.18,40.01,40.05,163400.0,29.2805,29.3243,29.2002,29.2294,163400.0
2011-10-11 14:25:00,40.04,40.1,40.01,40.06,81000.0,29.2221,29.2659,29.2002,29.2367,81000.0
2011-10-11 14:30:00,40.07,40.16,40.01,40.13,94000.0,29.244,29.3097,29.2002,29.2878,94000.0
2011-10-11 14:35:00,40.13,40.13,40.02,40.04,101000.0,29.2878,29.2878,29.2075,29.2221,101000.0
2011-10-11 14:40:00,40.03,40.07,39.98,39.99,77200.0,29.2148,29.244,29.1783,29.1856,77200.0
2011-10-11 14:45:00,40.0,40.1,39.95,39.97,87400.0,29.1929,29.2659,29.1564,29.171,87400.0
2011-10-11 14:50:00,39.98,40.0,39.82,39.84,87200.0,29.1783,29.1929,29.0616,29.0761,87200.0
2011-10-11 14:55:00,39.85,40.06,39.85,40.06,62000.0,29.0834,29.2367,29.0834,29.2367,62000.0
2011-10-11 15:00:00,40.06,40.2,40.06,40.13,68600.0,29.2367,29.3389,29.2367,29.2878,68600.0
2011-10-11 15:05:00,40.15,40.2,40.07,40.17,42400.0,29.3024,29.3389,29.244,29.317,42400.0
2011-10-11 15:10:00,40.19,40.22,40.08,40.18,41800.0,29.3316,29.3535,29.2513,29.3243,41800.0
2011-10-11 15:15:00,40.21,40.24,40.05,40.1,57000.0,29.3462,29.3681,29.2294,29.2659,57000.0
2011-10-11 15:20:00,40.1,40.13,40.01,40.04,77200.0,29.2659,29.2878,29.2002,29.2221,77200.0
2011-10-11 15:25:00,40.07,40.16,39.95,39.97,81800.0,29.244,29.3097,29.1564,29.171,81800.0
2011-10-11 15:30:00,39.97,40.15,39.96,40.14,123000.0,29.171,29.3024,29.1637,29.2951,123000.0
2011-10-11 15:35:00,40.14,40.19,40.07,40.17,131000.0,29.2951,29.3316,29.244,29.317,131000.0
2011-10-11 15:40:00,40.17,40.22,40.08,40.15,152000.0,29.317,29.3535,29.2513,29.3024,152000.0
2011-10-11 15:45:00,40.16,40.23,40.08,40.13,150000.0,29.3097,29.3608,29.2513,29.2878,150000.0
2011-10-11 15:50:00,40.13,40.19,40.02,40.07,180600.0,29.2878,29.3316,29.2075,29.244,180600.0
2011-10-11 15:55:00,40.09,40.1,39.99,40.07,209200.0,29.2586,29.2659,29.1856,29.244,209200.0
2011-10-12 09:30:00,40.4,40.62,40.15,40.24,87000.0,29.4848,29.6454,29.3024,29.3681,87000.0
2011-10-12 09:35:00,40.32,40.56,40.23,40.46,39400.0,29.4265,29.6016,29.3608,29.5286,39400.0
2011-10-12 09:40:00,40.48,40.7,40.35,40.6,70200.0,29.5432,29.7038,29.4484,29.6308,70200.0
2011-10-12 09:45:00,40.57,40.62,40.34,40.4,59600.0,29.6089,29.6454,29.4411,29.4848,59600.0
2011-10-12 09:50:00,40.37,40.49,40.3,40.49,149800.0,29.463,29.5505,29.4119,29.5505,149800.0
2011-10-12 09:55:00,40.54,40.67,40.51,40.59,99800.0,29.587,29.6819,29.5651,29.6235,99800.0
2011-10-12 10:00:00,40.59,40.63,40.47,40.49,54800.0,29.6235,29.6527,29.5359,29.5505,54800.0
2011-10-12 10:05:00,40.52,40.73,40.42,40.73,87800.0,29.5724,29.7257,29.4994,29.7257,87800.0
2011-10-12 10:10:00,40.73,40.94,40.73,40.88,79800.0,29.7257,29.879,29.7257,29.8352,79800.0
2011-10-12 10:15:00,40.88,41.1,40.88,41.01,67400.0,29.8352,29.9957,29.8352,29.93,67400.0
2011-10-12 10:20:00,41.0,41.05,40.91,40.92,97600.0,29.9227,29.9592,29.8571,29.8644,97600.0
2011-10-12 10:25:00,40.93,41.0,40.87,40.94,54800.0,29.8717,29.9227,29.8279,29.879,54800.0
2011-10-12 10:30:00,40.92,40.99,40.9,40.93,37800.0,29.8644,29.9154,29.8498,29.8717,37800.0
2011-10-12 10:35:00,40.93,40.99,40.88,40.93,55200.0,29.8717,29.9154,29.8352,29.8717,55200.0
2011-10-12 10:40:00,40.93,40.94,40.87,40.88,39000.0,29.8717,29.879,29.8279,29.8352,39000.0
2011-10-12 10:45:00,40.89,41.07,40.88,41.07,69600.0,29.8425,29.9738,29.8352,29.9738,69600.0
2011-10-12 10:50:00,41.06,41.09,40.82,40.99,162800.0,29.9665,29.9884,29.7914,29.9154,162800.0
2011-10-12 10:55:00,41.03,41.1,40.87,40.87,44400.0,29.9446,29.9957,29.8279,29.8279,44400.0
2011-10-12 11:00:00,40.9,40.95,40.83,40.92,55600.0,29.8498,29.8863,29.7987,29.8644,55600.0
2011-10-12 11:05:00,40.9,40.99,40.82,40.99,51000.0,29.8498,29.9154,29.7914,29.9154,51000.0
2011-10-12 11:10:00,40.99,41.04,40.85,40.89,51400.0,29.9154,29.9519,29.8133,29.8425,51400.0
2011-10-12 11:15:00,40.9,40.94,40.84,40.94,32600.0,29.8498,29.879,29.806,29.879,32600.0
2011-10-12 11:20:00,40.92,41.02,40.92,40.92,16600.0,29.8644,29.9373,29.8644,29.8644,16600.0
2011-10-12 11:25:00,40.92,41.05,40.92,40.99,21800.0,29.8644,29.9592,29.8644,29.9154,21800.0
2011-10-12 11:30:00,41.0,41.09,40.99,41.04,26600.0,29.9227,29.9884,29.9154,29.9519,26600.0
2011-10-12 11:35:00,41.02,41.08,40.95,40.96,20600.0,29.9373,29.9811,29.8863,29.8935,20600.0
2011-10-12 11:40:00,41.01,41.1,40.97,41.05,24200.0,29.93,29.9957,29.9008,29.9592,24200.0
2011-10-12 11:45:00,41.05,41.08,40.94,40.97,31400.0,29.9592,29.9811,29.879,29.9008,31400.0
2011-10-12 11:50:00,40.98,40.98,40.87,40.97,29800.0,29.9081,29.9081,29.8279,29.9008,29800.0
2011-10-12 11:55:00,40.95,40.96,40.81,40.84,29800.0,29.8863,29.8935,29.7841,29.806,29800.0
2011-10-12 12:00:00,40.84,40.85,40.77,40.83,41400.0,29.806,29.8133,29.7549,29.7987,41400.0
2011-10-12 12:05:00,40.85,40.85,40.74,40.74,34800.0,29.8133,29.8133,29.733,29.733,34800.0
2011-10-12 12:10:00,40.74,40.83,40.66,40.81,36800.0,29.733,29.7987,29.6746,29.7841,36800.0
2011-10-12 12:15:00,40.8,40.83,40.74,40.78,15000.0,29.7768,29.7987,29.733,29.7622,15000.0
2011-10-12 12:20:00,40.79,40.88,40.79,40.88,22200.0,29.7695,29.8352,29.7695,29.8352,22200.0
2011-10-12 12:25:00,40.87,40.9,40.75,40.84,15400.0,29.8279,29.8498,29.7403,29.806,15400.0
2011-10-12 12:30:00,40.85,40.91,40.84,40.85,16600.0,29.8133,29.8571,29.806,29.8133,16600.0
2011-10-12 12:35:00,40.85,40.91,40.81,40.87,26800.0,29.8133,29.8571,29.7841,29.8279,26800.0
2011-10-12 12:40:00,40.86,40.91,40.81,40.82,31000.0,29.8206,29.8571,29.7841,29.7914,31000.0
2011-10-12 12:45:00,40.82,40.92,40.79,40.84,35400.0,29.7914,29.8644,29.7695,29.806,35400.0
2011-10-12 12:50:00,40.83,40.99,40.83,40.98,32400.0,29.7987,29.9154,29.7987,29.9081,32400.0
2011-10-12 12:55:00,40.98,41.09,40.96,41.07,37000.0,29.9081,29.9884,29.8935,29.9738,37000.0
2011-10-12 13:00:00,41.08,41.17,41.07,41.17,168800.0,29.9811,30.0468,29.9738,30.0468,168800.0
2011-10-12 13:05:00,41.16,41.22,41.12,41.15,32000.0,30.0395,30.0833,30.0103,30.0322,32000.0
2011-10-12 13:10:00,41.15,41.23,41.1,41.14,26800.0,30.0322,30.0906,29.9957,30.0249,26800.0
2011-10-12 13:15:00,41.13,41.13,41.07,41.07,12800.0,30.0176,30.0176,29.9738,29.9738,12800.0
2011-10-12 13:20:00,41.12,41.15,41.08,41.08,6200.0,30.0103,30.0322,29.9811,29.9811,6200.0
2011-10-12 13:25:00,41.06,41.17,41.06,41.1,23400.0,29.9665,30.0468,29.9665,29.9957,23400.0
2011-10-12 13:30:00,41.1,41.18,41.06,41.14,22400.0,29.9957,30.0541,29.9665,30.0249,22400.0
2011-10-12 13:35:00,41.13,41.19,41.11,41.15,11800.0,30.0176,30.0614,30.003,30.0322,11800.0
2011-10-12 13:40:00,41.17,41.19,41.08,41.13,36800.0,30.0468,30.0614,29.9811,30.0176,36800.0
2011-10-12 13:45:00,41.16,41.18,41.06,41.08,20200.0,30.0395,30.0541,29.9665,29.9811,20200.0
2011-10-12 13:50:00,41.08,41.1,40.99,40.99,25400.0,29.9811,29.9957,29.9154,29.9154,25400.0
2011-10-12 13:55:00,41.04,41.05,40.99,41.02,14200.0,29.9519,29.9592,29.9154,29.9373,14200.0
2011-10-12 14:00:00,41.02,41.11,40.96,41.08,66600.0,29.9373,30.003,29.8935,29.9811,66600.0
2011-10-12 14:05:00,41.1,41.25,41.1,41.25,44600.0,29.9957,30.1052,29.9957,30.1052,44600.0
2011-10-12 14:10:00,41.26,41.3,41.22,41.3,35600.0,30.1125,30.1417,30.0833,30.1417,35600.0
2011-10-12 14:15:00,41.31,41.35,41.17,41.22,25800.0,30.149,30.1782,30.0468,30.0833,25800.0
2011-10-12 14:20:00,41.2,41.21,41.13,41.19,29200.0,30.0687,30.076,30.0176,30.0614,29200.0
2011-10-12 14:25:00,41.22,41.24,41.15,41.2,23000.0,30.0833,30.0979,30.0322,30.0687,23000.0
2011-10-12 14:30:00,41.2,41.34,41.2,41.26,29200.0,30.0687,30.1709,30.0687,30.1125,29200.0
2011-10-12 14:35:00,41.27,41.27,41.11,41.15,32400.0,30.1198,30.1198,30.003,30.0322,32400.0
2011-10-12 14:40:00,41.14,41.21,41.04,41.06,53200.0,30.0249,30.076,29.9519,29.9665,53200.0
2011-10-12 14:45:00,41.06,41.12,41.04,41.06,55200.0,29.9665,30.0103,29.9519,29.9665,55200.0
2011-10-12 14:50:00,41.07,41.07,40.95,40.96,69600.0,29.9738,29.9738,29.8863,29.8935,69600.0
2011-10-12 14:55:00,40.97,40.99,40.8,40.82,54400.0,29.9008,29.9154,29.7768,29.7914,54400.0
2011-10-12 15:00:00,40.84,40.91,40.79,40.8,62600.0,29.806,29.8571,29.7695,29.7768,62600.0
2011-10-12 15:05:00,40.77,40.89,40.76,40.86,74800.0,29.7549,29.8425,29.7476,29.8206,74800.0
2011-10-12 15:10:00,40.85,40.95,40.79,40.88,40400.0,29.8133,29.8863,29.7695,29.8352,40400.0
2011-10-12 15:15:00,40.88,40.88,40.73,40.74,52400.0,29.8352,29.8352,29.7257,29.733,52400.0
2011-10-12 15:20:00,40.76,40.81,40.66,40.7,58000.0,29.7476,29.7841,29.6746,29.7038,58000.0
2011-10-12 15:25:00,40.69,40.81,40.64,40.76,50600.0,29.6965,29.7841,29.66,29.7476,50600.0
2011-10-12 15:30:00,40.76,40.84,40.69,40.74,96800.0,29.7476,29.806,29.6965,29.733,96800.0
2011-10-12 15:35:00,40.74,40.81,40.66,40.79,127400.0,29.733,29.7841,29.6746,29.7695,127400.0
2011-10-12 15:40:00,40.8,40.88,40.76,40.85,50000.0,29.7768,29.8352,29.7476,29.8133,50000.0
2011-10-12 15:45:00,40.87,40.89,40.46,40.5,109200.0,29.8279,29.8425,29.5286,29.5578,109200.0
2011-10-12 15:50:00,40.5,40.65,40.43,40.48,150200.0,29.5578,29.6673,29.5067,29.5432,150200.0
2011-10-12 15:55:00,40.49,40.58,40.47,40.47,154400.0,29.5505,29.6162,29.5359,29.5359,154400.0
2011-10-13 09:30:00,40.01,40.07,39.85,39.87,81400.0,29.2585,29.3023,29.1415,29.1561,81400.0
2011-10-13 09:35:00,39.9,39.92,39.52,39.54,75200.0,29.178,29.1926,28.9001,28.9148,75200.0
2011-10-13 09:40:00,39.52,39.53,39.28,39.3,57600.0,28.9001,28.9074,28.7246,28.7392,57600.0
2011-10-13 09:45:00,39.35,39.38,39.22,39.31,64000.0,28.7758,28.7978,28.6807,28.7466,64000.0
2011-10-13 09:50:00,39.29,39.33,39.07,39.12,54200.0,28.7319,28.7612,28.5711,28.6076,54200.0
2011-10-13 09:55:00,39.11,39.31,39.08,39.27,57200.0,28.6003,28.7466,28.5784,28.7173,57200.0
2011-10-13 10:00:00,39.3,39.41,39.19,39.22,126600.0,28.7392,28.8197,28.6588,28.6807,126600.0
2011-10-13 10:05:00,39.19,39.26,39.09,39.24,61800.0,28.6588,28.71,28.5857,28.6954,61800.0
2011-10-13 10:10:00,39.24,39.4,39.24,39.29,81200.0,28.6954,28.8124,28.6954,28.7319,81200.0
2011-10-13 10:15:00,39.32,39.32,39.15,39.16,62800.0,28.7539,28.7539,28.6296,28.6369,62800.0
2011-10-13 10:20:00,39.13,39.38,39.13,39.36,98800.0,28.6149,28.7978,28.6149,28.7831,98800.0
2011-10-13 10:25:00,39.34,39.45,39.3,39.34,118400.0,28.7685,28.8489,28.7392,28.7685,118400.0
2011-10-13 10:30:00,39.33,39.46,39.3,39.41,33000.0,28.7612,28.8563,28.7392,28.8197,33000.0
2011-10-13 10:35:00,39.42,39.44,39.31,39.35,24000.0,28.827,28.8416,28.7466,28.7758,24000.0
2011-10-13 10:40:00,39.37,39.47,39.27,39.34,44400.0,28.7904,28.8636,28.7173,28.7685,44400.0
2011-10-13 10:45:00,39.3,39.3,39.19,39.19,17400.0,28.7392,28.7392,28.6588,28.6588,17400.0
2011-10-13 10:50:00,39.22,39.24,39.1,39.11,71400.0,28.6807,28.6954,28.593,28.6003,71400.0
2011-10-13 10:55:00,39.13,39.14,38.9,38.9,66400.0,28.6149,28.6222,28.4467,28.4467,66400.0
2011-10-13 11:00:00,38.91,39.16,38.82,39.14,153800.0,28.4541,28.6369,28.3882,28.6222,153800.0
2011-10-13 11:05:00,39.2,39.2,38.99,38.99,25000.0,28.6661,28.6661,28.5126,28.5126,25000.0
2011-10-13 11:10:00,39.0,39.13,38.95,39.05,32400.0,28.5199,28.6149,28.4833,28.5564,32400.0
2011-10-13 11:15:00,39.04,39.1,38.89,38.93,36200.0,28.5491,28.593,28.4394,28.4687,36200.0
2011-10-13 11:20:00,38.94,39.12,38.92,39.12,35200.0,28.476,28.6076,28.4614,28.6076,35200.0
2011-10-13 11:25:00,39.1,39.13,38.99,39.02,22400.0,28.593,28.6149,28.5126,28.5345,22400.0
2011-10-13 11:30:00,39.02,39.18,39.02,39.16,29800.0,28.5345,28.6515,28.5345,28.6369,29800.0
2011-10-13 11:35:00,39.15,39.25,39.15,39.17,13800.0,28.6296,28.7027,28.6296,28.6442,13800.0
2011-10-13 11:40:00,39.18,39.31,39.17,39.27,32400.0,28.6515,28.7466,28.6442,28.7173,32400.0
2011-10-13 11:45:00,39.27,39.38,39.25,39.34,24200.0,28.7173,28.7978,28.7027,28.7685,24200.0
2011-10-13 11:50:00,39.34,39.34,39.24,39.26,38600.0,28.7685,28.7685,28.6954,28.71,38600.0
2011-10-13 11:55:00,39.24,39.35,39.2,39.24,22000.0,28.6954,28.7758,28.6661,28.6954,22000.0
2011-10-13 12:00:00,39.27,39.36,39.23,39.33,25200.0,28.7173,28.7831,28.6881,28.7612,25200.0
2011-10-13 12:05:00,39.34,39.35,39.25,39.26,21800.0,28.7685,28.7758,28.7027,28.71,21800.0
2011-10-13 12:10:00,39.26,39.28,39.09,39.12,27600.0,28.71,28.7246,28.5857,28.6076,27600.0
2011-10-13 12:15:00,39.13,39.15,39.08,39.13,17800.0,28.6149,28.6296,28.5784,28.6149,17800.0
2011-10-13 12:20:00,39.13,39.19,39.1,39.18,13400.0,28.6149,28.6588,28.593,28.6515,13400.0
2011-10-13 12:25:00,39.18,39.19,39.09,39.09,14400.0,28.6515,28.6588,28.5857,28.5857,14400.0
2011-10-13 12:30:00,39.09,39.1,38.88,38.88,27400.0,28.5857,28.593,28.4321,28.4321,27400.0
2011-10-13 12:35:00,38.9,38.99,38.89,38.99,20200.0,28.4467,28.5126,28.4394,28.5126,20200.0
2011-10-13 12:40:00,38.99,39.03,38.95,39.02,20000.0,28.5126,28.5418,28.4833,28.5345,20000.0
2011-10-13 12:45:00,39.02,39.11,39.02,39.02,17800.0,28.5345,28.6003,28.5345,28.5345,17800.0
2011-10-13 12:50:00,39.06,39.09,39.02,39.06,10200.0,28.5637,28.5857,28.5345,28.5637,10200.0
2011-10-13 12:55:00,39.06,39.15,39.06,39.13,7800.0,28.5637,28.6296,28.5637,28.6149,7800.0
2011-10-13 13:00:00,39.14,39.15,39.06,39.1,24200.0,28.6222,28.6296,28.5637,28.593,24200.0
2011-10-13 13:05:00,39.13,39.26,39.07,39.22,22800.0,28.6149,28.71,28.5711,28.6807,22800.0
2011-10-13 13:10:00,39.26,39.5,39.26,39.48,37800.0,28.71,28.8855,28.71,28.8709,37800.0
2011-10-13 13:15:00,39.47,39.47,39.37,39.37,20400.0,28.8636,28.8636,28.7904,28.7904,20400.0
2011-10-13 13:20:00,39.35,39.35,39.3,39.32,15600.0,28.7758,28.7758,28.7392,28.7539,15600.0
2011-10-13 13:25:00,39.32,39.41,39.31,39.41,105000.0,28.7539,28.8197,28.7466,28.8197,105000.0
2011-10-13 13:30:00,39.44,39.52,39.4,39.52,49000.0,28.8416,28.9001,28.8124,28.9001,49000.0
2011-10-13 13:35:00,39.51,39.69,39.49,39.59,50000.0,28.8928,29.0244,28.8782,28.9513,50000.0
2011-10-13 13:40:00,39.58,39.7,39.56,39.7,47400.0,28.944,29.0318,28.9294,29.0318,47400.0
2011-10-13 13:45:00,39.74,39.77,39.7,39.74,37800.0,29.061,29.083,29.0318,29.061,37800.0
2011-10-13 13:50:00,39.74,39.75,39.68,39.7,47000.0,29.061,29.0683,29.0171,29.0318,47000.0
2011-10-13 13:55:00,39.69,39.78,39.67,39.76,65800.0,29.0244,29.0903,29.0098,29.0756,65800.0
2011-10-13 14:00:00,39.76,39.77,39.63,39.68,73000.0,29.0756,29.083,28.9806,29.0171,73000.0
2011-10-13 14:05:00,39.67,39.73,39.62,39.65,53400.0,29.0098,29.0537,28.9733,28.9952,53400.0
2011-10-13 14:10:00,39.65,39.65,39.53,39.58,59600.0,28.9952,28.9952,28.9074,28.944,59600.0
2011-10-13 14:15:00,39.57,39.6,39.55,39.58,56200.0,28.9367,28.9586,28.9221,28.944,56200.0
2011-10-13 14:20:00,39.57,39.6,39.53,39.54,62000.0,28.9367,28.9586,28.9074,28.9148,62000.0
2011-10-13 14:25:00,39.53,39.57,39.41,39.54,84000.0,28.9074,28.9367,28.8197,28.9148,84000.0
2011-10-13 14:30:00,39.54,39.7,39.52,39.68,48400.0,28.9148,29.0318,28.9001,29.0171,48400.0
2011-10-13 14:35:00,39.66,39.77,39.66,39.74,52600.0,29.0025,29.083,29.0025,29.061,52600.0
2011-10-13 14:40:00,39.75,39.8,39.67,39.77,16600.0,29.0683,29.1049,29.0098,29.083,16600.0
2011-10-13 14:45:00,39.78,40.06,39.74,40.04,49000.0,29.0903,29.295,29.061,29.2804,49000.0
2011-10-13 14:50:00,40.04,40.1,39.97,40.1,25400.0,29.2804,29.3243,29.2292,29.3243,25400.0
2011-10-13 14:55:00,40.09,40.11,40.01,40.06,49000.0,29.317,29.3316,29.2585,29.295,49000.0
2011-10-13 15:00:00,40.05,40.13,40.02,40.12,52800.0,29.2877,29.3462,29.2658,29.3389,52800.0
2011-10-13 15:05:00,40.13,40.2,40.13,40.18,30000.0,29.3462,29.3974,29.3462,29.3828,30000.0
2011-10-13 15:10:00,40.19,40.2,40.06,40.15,51200.0,29.3901,29.3974,29.295,29.3608,51200.0
2011-10-13 15:15:00,40.16,40.27,40.13,40.21,39600.0,29.3681,29.4486,29.3462,29.4047,39600.0
2011-10-13 15:20:00,40.22,40.25,40.02,40.03,58400.0,29.412,29.434,29.2658,29.2731,58400.0
2011-10-13 15:25:00,40.02,40.03,39.9,39.91,52800.0,29.2658,29.2731,29.178,29.1853,52800.0
2011-10-13 15:30:00,39.91,39.96,39.78,39.85,70200.0,29.1853,29.2219,29.0903,29.1415,70200.0
2011-10-13 15:35:00,39.85,39.9,39.79,39.85,57000.0,29.1415,29.178,29.0976,29.1415,57000.0
2011-10-13 15:40:00,39.85,40.01,39.84,39.96,68200.0,29.1415,29.2585,29.1341,29.2219,68200.0
2011-10-13 15:45:00,39.96,40.06,39.82,39.87,171200.0,29.2219,29.295,29.1195,29.1561,171200.0
2011-10-13 15:50:00,39.88,40.12,39.85,40.1,395200.0,29.1634,29.3389,29.1415,29.3243,395200.0
2011-10-13 15:55:00,40.1,40.15,40.02,40.1,411800.0,29.3243,29.3608,29.2658,29.3243,411800.0
2011-10-14 09:30:00,41.05,41.41,40.85,41.4,80600.0,30.019,30.2822,29.8727,30.2749,80600.0
2011-10-14 09:35:00,41.45,41.5,41.19,41.28,129600.0,30.3115,30.3481,30.1214,30.1872,129600.0
2011-10-14 09:40:00,41.27,41.4,41.19,41.23,70800.0,30.1799,30.2749,30.1214,30.1506,70800.0
2011-10-14 09:45:00,41.26,41.38,41.23,41.3,68000.0,30.1726,30.2603,30.1506,30.2018,68000.0
2011-10-14 09:50:00,41.31,41.38,41.09,41.1,50800.0,30.2091,30.2603,30.0482,30.0556,50800.0
2011-10-14 09:55:00,41.1,41.2,41.01,41.13,64800.0,30.0556,30.1287,29.9897,30.0775,64800.0
2011-10-14 10:00:00,41.1,41.18,41.04,41.18,31600.0,30.0556,30.1141,30.0117,30.1141,31600.0
2011-10-14 10:05:00,41.2,41.3,41.15,41.23,29600.0,30.1287,30.2018,30.0921,30.1506,29600.0
2011-10-14 10:10:00,41.24,41.33,41.17,41.26,40200.0,30.1579,30.2237,30.1067,30.1726,40200.0
2011-10-14 10:15:00,41.27,41.27,41.04,41.08,32200.0,30.1799,30.1799,30.0117,30.0409,32200.0
2011-10-14 10:20:00,41.07,41.44,41.07,41.41,94200.0,30.0336,30.3042,30.0336,30.2822,94200.0
2011-10-14 10:25:00,41.39,41.48,41.17,41.17,93600.0,30.2676,30.3334,30.1067,30.1067,93600.0
2011-10-14 10:30:00,41.17,41.2,40.87,41.01,138600.0,30.1067,30.1287,29.8874,29.9897,138600.0
2011-10-14 10:35:00,41.02,41.11,41.02,41.09,19400.0,29.997,30.0629,29.997,30.0482,19400.0
2011-10-14 10:40:00,41.06,41.1,40.98,41.1,17000.0,30.0263,30.0556,29.9678,30.0556,17000.0
2011-10-14 10:45:00,41.13,41.16,41.07,41.15,30400.0,30.0775,30.0994,30.0336,30.0921,30400.0
2011-10-14 10:50:00,41.15,41.18,41.03,41.1,54600.0,30.0921,30.1141,30.0044,30.0556,54600.0
2011-10-14 10:55:00,41.1,41.21,41.05,41.16,25800.0,30.0556,30.136,30.019,30.0994,25800.0
2011-10-14 11:00:00,41.2,41.25,41.17,41.24,20800.0,30.1287,30.1652,30.1067,30.1579,20800.0
2011-10-14 11:05:00,41.23,41.25,41.05,41.05,38400.0,30.1506,30.1652,30.019,30.019,38400.0
2011-10-14 11:10:00,41.06,41.07,40.91,40.97,60200.0,30.0263,30.0336,29.9166,29.9605,60200.0
2011-10-14 11:15:00,40.99,41.12,40.98,41.1,29000.0,29.9751,30.0702,29.9678,30.0556,29000.0
2011-10-14 11:20:00,41.1,41.1,40.88,40.91,30600.0,30.0556,30.0556,29.8947,29.9166,30600.0
2011-10-14 11:25:00,40.88,40.97,40.88,40.95,27600.0,29.8947,29.9605,29.8947,29.9459,27600.0
2011-10-14 11:30:00,40.96,41.07,40.94,41.03,100800.0,29.9532,30.0336,29.9385,30.0044,100800.0
2011-10-14 11:35:00,41.02,41.1,41.02,41.03,14400.0,29.997,30.0556,29.997,30.0044,14400.0
2011-10-14 11:40:00,40.99,41.12,40.99,41.05,35000.0,29.9751,30.0702,29.9751,30.019,35000.0
2011-10-14 11:45:00,41.09,41.12,41.06,41.07,18200.0,30.0482,30.0702,30.0263,30.0336,18200.0
2011-10-14 11:50:00,41.06,41.12,41.02,41.1,14200.0,30.0263,30.0702,29.997,30.0556,14200.0
2011-10-14 11:55:00,41.08,41.15,41.08,41.1,22200.0,30.0409,30.0921,30.0409,30.0556,22200.0
2011-10-14 12:00:00,41.08,41.13,41.01,41.1,34800.0,30.0409,30.0775,29.9897,30.0556,34800.0
2011-10-14 12:05:00,41.12,41.13,41.05,41.11,18200.0,30.0702,30.0775,30.019,30.0629,18200.0
2011-10-14 12:10:00,41.11,41.17,41.04,41.04,27000.0,30.0629,30.1067,30.0117,30.0117,27000.0
2011-10-14 12:15:00,41.07,41.09,41.01,41.04,17200.0,30.0336,30.0482,29.9897,30.0117,17200.0
2011-10-14 12:20:00,41.06,41.11,41.02,41.05,22200.0,30.0263,30.0629,29.997,30.019,22200.0
2011-10-14 12:25:00,41.05,41.13,40.99,41.06,91200.0,30.019,30.0775,29.9751,30.0263,91200.0
2011-10-14 12:30:00,41.08,41.1,41.04,41.04,50800.0,30.0409,30.0556,30.0117,30.0117,50800.0
2011-10-14 12:35:00,41.05,41.08,41.02,41.05,21400.0,30.019,30.0409,29.997,30.019,21400.0
2011-10-14 12:40:00,41.07,41.09,41.04,41.05,52200.0,30.0336,30.0482,30.0117,30.019,52200.0
2011-10-14 12:45:00,41.06,41.14,41.06,41.1,50400.0,30.0263,30.0848,30.0263,30.0556,50400.0
2011-10-14 12:50:00,41.1,41.11,41.02,41.11,33600.0,30.0556,30.0629,29.997,30.0629,33600.0
2011-10-14 12:55:00,41.11,41.12,41.04,41.09,28400.0,30.0629,30.0702,30.0117,30.0482,28400.0
2011-10-14 13:00:00,41.1,41.24,41.09,41.22,22800.0,30.0556,30.1579,30.0482,30.1433,22800.0
2011-10-14 13:05:00,41.24,41.24,41.2,41.2,37800.0,30.1579,30.1579,30.1287,30.1287,37800.0
2011-10-14 13:10:00,41.2,41.24,41.15,41.24,68400.0,30.1287,30.1579,30.0921,30.1579,68400.0
2011-10-14 13:15:00,41.24,41.34,41.23,41.32,32000.0,30.1579,30.2311,30.1506,30.2164,32000.0
2011-10-14 13:20:00,41.34,41.38,41.31,41.34,14400.0,30.2311,30.2603,30.2091,30.2311,14400.0
2011-10-14 13:25:00,41.31,41.32,41.23,41.26,10400.0,30.2091,30.2164,30.1506,30.1726,10400.0
2011-10-14 13:30:00,41.24,41.27,41.21,41.21,17200.0,30.1579,30.1799,30.136,30.136,17200.0
2011-10-14 13:35:00,41.2,41.23,41.14,41.15,24600.0,30.1287,30.1506,30.0848,30.0921,24600.0
2011-10-14 13:40:00,41.16,41.24,41.15,41.22,27600.0,30.0994,30.1579,30.0921,30.1433,27600.0
2011-10-14 13:45:00,41.22,41.34,41.22,41.34,42600.0,30.1433,30.2311,30.1433,30.2311,42600.0
2011-10-14 13:50:00,41.35,41.43,41.3,41.43,55200.0,30.2384,30.2969,30.2018,30.2969,55200.0
2011-10-14 13:55:00,41.43,41.54,41.42,41.53,93800.0,30.2969,30.3773,30.2896,30.37,93800.0
2011-10-14 14:00:00,41.55,41.55,41.43,41.43,88800.0,30.3846,30.3846,30.2969,30.2969,88800.0
2011-10-14 14:05:00,41.43,41.44,41.36,41.37,61600.0,30.2969,30.3042,30.2457,30.253,61600.0
2011-10-14 14:10:00,41.37,41.43,41.33,41.34,34400.0,30.253,30.2969,30.2237,30.2311,34400.0
2011-10-14 14:15:00,41.37,41.37,41.3,41.35,74000.0,30.253,30.253,30.2018,30.2384,74000.0
2011-10-14 14:20:00,41.37,41.38,41.33,41.33,23400.0,30.253,30.2603,30.2237,30.2237,23400.0
2011-10-14 14:25:00,41.34,41.4,41.31,41.38,53800.0,30.2311,30.2749,30.2091,30.2603,53800.0
2011-10-14 14:30:00,41.38,41.4,41.24,41.25,37400.0,30.2603,30.2749,30.1579,30.1652,37400.0
2011-10-14 14:35:00,41.26,41.34,41.25,41.3,45400.0,30.1726,30.2311,30.1652,30.2018,45400.0
2011-10-14 14:40:00,41.3,41.35,41.29,41.33,25400.0,30.2018,30.2384,30.1945,30.2237,25400.0
2011-10-14 14:45:00,41.33,41.35,41.3,41.35,25600.0,30.2237,30.2384,30.2018,30.2384,25600.0
2011-10-14 14:50:00,41.35,41.49,41.35,41.41,51400.0,30.2384,30.3407,30.2384,30.2822,51400.0
2011-10-14 14:55:00,41.43,41.63,41.43,41.61,41200.0,30.2969,30.4431,30.2969,30.4285,41200.0
2011-10-14 15:00:00,41.63,41.63,41.54,41.56,52200.0,30.4431,30.4431,30.3773,30.3919,52200.0
2011-10-14 15:05:00,41.56,41.73,41.56,41.7,82400.0,30.3919,30.5163,30.3919,30.4943,82400.0
2011-10-14 15:10:00,41.68,41.7,41.6,41.68,88600.0,30.4797,30.4943,30.4212,30.4797,88600.0
2011-10-14 15:15:00,41.69,41.75,41.67,41.72,38200.0,30.487,30.5309,30.4724,30.5089,38200.0
2011-10-14 15:20:00,41.74,41.84,41.72,41.82,36600.0,30.5236,30.5967,30.5089,30.5821,36600.0
2011-10-14 15:25:00,41.81,41.86,41.79,41.81,27800.0,30.5748,30.6113,30.5601,30.5748,27800.0
2011-10-14 15:30:00,41.82,42.03,41.77,42.02,108400.0,30.5821,30.7356,30.5455,30.7283,108400.0
2011-10-14 15:35:00,42.02,42.04,41.82,41.83,121800.0,30.7283,30.743,30.5821,30.5894,121800.0
2011-10-14 15:40:00,41.81,41.84,41.76,41.8,93000.0,30.5748,30.5967,30.5382,30.5674,93000.0
2011-10-14 15:45:00,41.79,41.91,41.71,41.8,153000.0,30.5601,30.6479,30.5016,30.5674,153000.0
2011-10-14 15:50:00,41.8,41.85,41.7,41.84,165800.0,30.5674,30.604,30.4943,30.5967,165800.0
2011-10-14 15:55:00,41.84,42.02,41.84,41.99,321400.0,30.5967,30.7283,30.5967,30.7064,321400.0
2011-10-17 09:30:00,41.65,41.84,41.48,41.6,89600.0,30.4578,30.5967,30.3334,30.4212,89600.0
2011-10-17 09:35:00,41.62,42.05,41.61,41.91,131400.0,30.4358,30.7503,30.4285,30.6479,131400.0
2011-10-17 09:40:00,41.91,42.0,41.76,41.94,73400.0,30.6479,30.7137,30.5382,30.6698,73400.0
2011-10-17 09:45:00,41.95,41.99,41.82,41.83,70800.0,30.6771,30.7064,30.5821,30.5894,70800.0
2011-10-17 09:50:00,41.83,41.95,41.8,41.81,68600.0,30.5894,30.6771,30.5674,30.5748,68600.0
2011-10-17 09:55:00,41.78,41.78,41.61,41.62,53200.0,30.5528,30.5528,30.4285,30.4358,53200.0
2011-10-17 10:00:00,41.63,41.63,41.34,41.44,75800.0,30.4431,30.4431,30.2311,30.3042,75800.0
2011-10-17 10:05:00,41.42,41.43,41.24,41.31,59200.0,30.2896,30.2969,30.1579,30.2091,59200.0
2011-10-17 10:10:00,41.31,41.32,41.19,41.22,81400.0,30.2091,30.2164,30.1214,30.1433,81400.0
2011-10-17 10:15:00,41.21,41.23,41.02,41.15,77600.0,30.136,30.1506,29.997,30.0921,77600.0
2011-10-17 10:20:00,41.14,41.19,41.06,41.18,61600.0,30.0848,30.1214,30.0263,30.1141,61600.0
2011-10-17 10:25:00,41.19,41.27,41.11,41.21,94400.0,30.1214,30.1799,30.0629,30.136,94400.0
2011-10-17 10:30:00,41.2,41.22,41.11,41.13,68000.0,30.1287,30.1433,30.0629,30.0775,68000.0
2011-10-17 10:35:00,41.1,41.28,41.1,41.2,55200.0,30.0556,30.1872,30.0556,30.1287,55200.0
2011-10-17 10:40:00,41.17,41.26,41.08,41.13,53600.0,30.1067,30.1726,30.0409,30.0775,53600.0
2011-10-17 10:45:00,41.13,41.16,41.04,41.08,64400.0,30.0775,30.0994,30.0117,30.0409,64400.0
2011-10-17 10:50:00,41.08,41.15,41.06,41.12,46800.0,30.0409,30.0921,30.0263,30.0702,46800.0
2011-10-17 10:55:00,41.1,41.16,41.07,41.11,41800.0,30.0556,30.0994,30.0336,30.0629,41800.0
2011-10-17 11:00:00,41.11,41.12,41.06,41.09,43200.0,30.0629,30.0702,30.0263,30.0482,43200.0
2011-10-17 11:05:00,41.1,41.16,41.05,41.07,54600.0,30.0556,30.0994,30.019,30.0336,54600.0
2011-10-17 11:10:00,41.09,41.24,41.07,41.22,34000.0,30.0482,30.1579,30.0336,30.1433,34000.0
2011-10-17 11:15:00,41.22,41.23,41.17,41.17,18000.0,30.1433,30.1506,30.1067,30.1067,18000.0
2011-10-17 11:20:00,41.18,41.22,41.18,41.2,29200.0,30.1141,30.1433,30.1141,30.1287,29200.0
2011-10-17 11:25:00,41.18,41.24,41.16,41.23,31200.0,30.1141,30.1579,30.0994,30.1506,31200.0
2011-10-17 11:30:00,41.24,41.24,41.16,41.21,23800.0,30.1579,30.1579,30.0994,30.136,23800.0
2011-10-17 11:35:00,41.21,41.31,41.2,41.29,23000.0,30.136,30.2091,30.1287,30.1945,23000.0
2011-10-17 11:40:00,41.27,41.33,41.24,41.27,21600.0,30.1799,30.2237,30.1579,30.1799,21600.0
2011-10-17 11:45:00,41.27,41.3,41.24,41.26,19000.0,30.1799,30.2018,30.1579,30.1726,19000.0
2011-10-17 11:50:00,41.27,41.3,41.19,41.21,33400.0,30.1799,30.2018,30.1214,30.136,33400.0
2011-10-17 11:55:00,41.2,41.27,41.17,41.21,30200.0,30.1287,30.1799,30.1067,30.136,30200.0
2011-10-17 12:00:00,41.19,41.24,41.17,41.2,12600.0,30.1214,30.1579,30.1067,30.1287,12600.0
2011-10-17 12:05:00,41.2,41.24,41.17,41.18,13400.0,30.1287,30.1579,30.1067,30.1141,13400.0
2011-10-17 12:10:00,41.16,41.21,41.11,41.15,31800.0,30.0994,30.136,30.0629,30.0921,31800.0
2011-10-17 12:15:00,41.15,41.18,41.14,41.15,52600.0,30.0921,30.1141,30.0848,30.0921,52600.0
2011-10-17 12:20:00,41.15,41.18,41.13,41.18,14200.0,30.0921,30.1141,30.0775,30.1141,14200.0
2011-10-17 12:25:00,41.17,41.18,41.13,41.15,23400.0,30.1067,30.1141,30.0775,30.0921,23400.0
2011-10-17 12:30:00,41.13,41.15,41.08,41.11,23200.0,30.0775,30.0921,30.0409,30.0629,23200.0
2011-10-17 12:35:00,41.1,41.13,41.06,41.1,23200.0,30.0556,30.0775,30.0263,30.0556,23200.0
2011-10-17 12:40:00,41.09,41.16,41.06,41.16,53600.0,30.0482,30.0994,30.0263,30.0994,53600.0
2011-10-17 12:45:00,41.13,41.18,40.99,41.01,61200.0,30.0775,30.1141,29.9751,29.9897,61200.0
2011-10-17 12:50:00,41.01,41.02,40.92,40.93,36200.0,29.9897,29.997,29.9239,29.9312,36200.0
2011-10-17 12:55:00,40.92,41.01,40.9,40.99,34400.0,29.9239,29.9897,29.9093,29.9751,34400.0
2011-10-17 13:00:00,40.98,41.03,40.92,40.96,29400.0,29.9678,30.0044,29.9239,29.9532,29400.0
2011-10-17 13:05:00,40.96,41.01,40.95,40.98,14800.0,29.9532,29.9897,29.9459,29.9678,14800.0
2011-10-17 13:10:00,40.99,41.02,40.96,41.01,24800.0,29.9751,29.997,29.9532,29.9897,24800.0
2011-10-17 13:15:00,41.01,41.04,40.95,41.01,51200.0,29.9897,30.0117,29.9459,29.9897,51200.0
2011-10-17 13:20:00,41.02,41.05,40.99,41.05,40600.0,29.997,30.019,29.9751,30.019,40600.0
2011-10-17 13:25:00,41.06,41.06,40.97,41.0,10000.0,30.0263,30.0263,29.9605,29.9824,10000.0
2011-10-17 13:30:00,41.02,41.02,40.95,40.97,22000.0,29.997,29.997,29.9459,29.9605,22000.0
2011-10-17 13:35:00,40.96,40.97,40.81,40.87,27000.0,29.9532,29.9605,29.8435,29.8874,27000.0
2011-10-17 13:40:00,40.88,40.96,40.85,40.9,46000.0,29.8947,29.9532,29.8727,29.9093,46000.0
2011-10-17 13:45:00,40.88,40.95,40.85,40.88,29800.0,29.8947,29.9459,29.8727,29.8947,29800.0
2011-10-17 13:50:00,40.87,40.95,40.85,40.88,19200.0,29.8874,29.9459,29.8727,29.8947,19200.0
2011-10-17 13:55:00,40.9,40.93,40.81,40.91,27000.0,29.9093,29.9312,29.8435,29.9166,27000.0
2011-10-17 14:00:00,40.9,40.94,40.83,40.88,29000.0,29.9093,29.9385,29.8581,29.8947,29000.0
2011-10-17 14:05:00,40.87,40.87,40.7,40.73,29000.0,29.8874,29.8874,29.763,29.785,29000.0
2011-10-17 14:10:00,40.7,40.85,40.7,40.82,19000.0,29.763,29.8727,29.763,29.8508,19000.0
2011-10-17 14:15:00,40.82,40.83,40.72,40.8,40600.0,29.8508,29.8581,29.7777,29.8362,40600.0
2011-10-17 14:20:00,40.8,40.86,40.75,40.75,38600.0,29.8362,29.88,29.7996,29.7996,38600.0
2011-10-17 14:25:00,40.75,40.82,40.69,40.79,20600.0,29.7996,29.8508,29.7557,29.8289,20600.0
2011-10-17 14:30:00,40.77,40.77,40.63,40.67,33200.0,29.8142,29.8142,29.7119,29.7411,33200.0
2011-10-17 14:35:00,40.66,40.69,40.6,40.63,21600.0,29.7338,29.7557,29.6899,29.7119,21600.0
2011-10-17 14:40:00,40.64,40.68,40.58,40.61,51000.0,29.7192,29.7484,29.6753,29.6972,51000.0
2011-10-17 14:45:00,40.63,40.63,40.57,40.6,27400.0,29.7119,29.7119,29.668,29.6899,27400.0
2011-10-17 14:50:00,40.62,40.69,40.56,40.69,32800.0,29.7045,29.7557,29.6607,29.7557,32800.0
2011-10-17 14:55:00,40.68,40.75,40.63,40.75,21600.0,29.7484,29.7996,29.7119,29.7996,21600.0
2011-10-17 15:00:00,40.74,40.9,40.74,40.9,19800.0,29.7923,29.9093,29.7923,29.9093,19800.0
2011-10-17 15:05:00,40.9,40.9,40.79,40.83,32600.0,29.9093,29.9093,29.8289,29.8581,32600.0
2011-10-17 15:10:00,40.81,40.98,40.79,40.92,28000.0,29.8435,29.9678,29.8289,29.9239,28000.0
2011-10-17 15:15:00,40.93,41.02,40.92,40.96,41600.0,29.9312,29.997,29.9239,29.9532,41600.0
2011-10-17 15:20:00,40.95,40.97,40.89,40.93,28000.0,29.9459,29.9605,29.902,29.9312,28000.0
2011-10-17 15:25:00,40.95,40.95,40.83,40.9,31800.0,29.9459,29.9459,29.8581,29.9093,31800.0
2011-10-17 15:30:00,40.9,40.99,40.82,40.85,72400.0,29.9093,29.9751,29.8508,29.8727,72400.0
2011-10-17 15:35:00,40.85,40.85,40.69,40.7,83000.0,29.8727,29.8727,29.7557,29.763,83000.0
2011-10-17 15:40:00,40.7,41.02,40.69,40.99,73800.0,29.763,29.997,29.7557,29.9751,73800.0
2011-10-17 15:45:00,40.99,41.02,40.77,40.86,114200.0,29.9751,29.997,29.8142,29.88,114200.0
2011-10-17 15:50:00,40.87,40.87,40.69,40.73,142400.0,29.8874,29.8874,29.7557,29.785,142400.0
2011-10-17 15:55:00,40.73,40.75,40.6,40.71,190800.0,29.785,29.7996,29.6899,29.7704,190800.0
2011-10-18 09:30:00,40.76,40.82,40.41,40.7,73200.0,29.8069,29.8508,29.551,29.763,73200.0
2011-10-18 09:35:00,40.67,40.95,40.66,40.85,53800.0,29.7411,29.9459,29.7338,29.8727,53800.0
2011-10-18 09:40:00,40.85,40.95,40.59,40.76,40400.0,29.8727,29.9459,29.6826,29.8069,40400.0
2011-10-18 09:45:00,40.72,40.76,40.38,40.45,38000.0,29.7777,29.8069,29.529,29.5802,38000.0
2011-10-18 09:50:00,40.45,40.49,40.27,40.35,26800.0,29.5802,29.6095,29.4486,29.5071,26800.0
2011-10-18 09:55:00,40.34,40.34,40.15,40.29,37800.0,29.4998,29.4998,29.3608,29.4632,37800.0
2011-10-18 10:00:00,40.3,40.34,40.12,40.12,74600.0,29.4705,29.4998,29.3389,29.3389,74600.0
2011-10-18 10:05:00,40.13,40.38,40.12,40.38,69400.0,29.3462,29.529,29.3389,29.529,69400.0
2011-10-18 10:10:00,40.37,40.54,40.33,40.51,54000.0,29.5217,29.646,29.4925,29.6241,54000.0
2011-10-18 10:15:00,40.49,40.55,40.38,40.41,45000.0,29.6095,29.6533,29.529,29.551,45000.0
2011-10-18 10:20:00,40.38,40.73,40.38,40.68,43000.0,29.529,29.785,29.529,29.7484,43000.0
2011-10-18 10:25:00,40.66,41.04,40.66,41.04,79000.0,29.7338,30.0117,29.7338,30.0117,79000.0
2011-10-18 10:30:00,41.05,41.22,40.98,41.22,93600.0,30.019,30.1433,29.9678,30.1433,93600.0
2011-10-18 10:35:00,41.22,41.32,41.13,41.2,98600.0,30.1433,30.2164,30.0775,30.1287,98600.0
2011-10-18 10:40:00,41.21,41.38,41.19,41.33,83400.0,30.136,30.2603,30.1214,30.2237,83400.0
2011-10-18 10:45:00,41.35,41.58,41.32,41.49,86800.0,30.2384,30.4066,30.2164,30.3407,86800.0
2011-10-18 10:50:00,41.53,41.65,41.47,41.49,70400.0,30.37,30.4578,30.3261,30.3407,70400.0
2011-10-18 10:55:00,41.51,41.54,41.4,41.4,95800.0,30.3554,30.3773,30.2749,30.2749,95800.0
2011-10-18 11:00:00,41.42,41.42,41.24,41.33,116000.0,30.2896,30.2896,30.1579,30.2237,116000.0
2011-10-18 11:05:00,41.33,41.38,41.26,41.33,67400.0,30.2237,30.2603,30.1726,30.2237,67400.0
2011-10-18 11:10:00,41.34,41.4,41.19,41.26,52000.0,30.2311,30.2749,30.1214,30.1726,52000.0
2011-10-18 11:15:00,41.26,41.26,41.05,41.06,72600.0,30.1726,30.1726,30.019,30.0263,72600.0
2011-10-18 11:20:00,41.05,41.15,40.91,40.94,30200.0,30.019,30.0921,29.9166,29.9385,30200.0
2011-10-18 11:25:00,40.97,40.97,40.87,40.96,17200.0,29.9605,29.9605,29.8874,29.9532,17200.0
2011-10-18 11:30:00,40.97,41.13,40.96,41.13,63000.0,29.9605,30.0775,29.9532,30.0775,63000.0
2011-10-18 11:35:00,41.14,41.45,41.13,41.38,56600.0,30.0848,30.3115,30.0775,30.2603,56600.0
2011-10-18 11:40:00,41.38,41.49,41.33,41.47,63800.0,30.2603,30.3407,30.2237,30.3261,63800.0
2011-10-18 11:45:00,41.49,41.49,41.37,41.45,68200.0,30.3407,30.3407,30.253,30.3115,68200.0
2011-10-18 11:50:00,41.46,41.48,41.36,41.38,48200.0,30.3188,30.3334,30.2457,30.2603,48200.0
2011-10-18 11:55:00,41.38,41.4,41.24,41.25,110000.0,30.2603,30.2749,30.1579,30.1652,110000.0
2011-10-18 12:00:00,41.24,41.29,41.13,41.21,75600.0,30.1579,30.1945,30.0775,30.136,75600.0
2011-10-18 12:05:00,41.21,41.22,41.14,41.14,31000.0,30.136,30.1433,30.0848,30.0848,31000.0
2011-10-18 12:10:00,41.14,41.17,41.06,41.06,40200.0,30.0848,30.1067,30.0263,30.0263,40200.0
2011-10-18 12:15:00,41.04,41.06,40.99,41.0,232400.0,30.0117,30.0263,29.9751,29.9824,232400.0
2011-10-18 12:20:00,41.01,41.13,41.0,41.13,48600.0,29.9897,30.0775,29.9824,30.0775,48600.0
2011-10-18 12:25:00,41.15,41.17,41.06,41.09,34000.0,30.0921,30.1067,30.0263,30.0482,34000.0
2011-10-18 12:30:00,41.1,41.12,41.06,41.1,56000.0,30.0556,30.0702,30.0263,30.0556,56000.0
2011-10-18 12:35:00,41.1,41.25,41.09,41.25,80400.0,30.0556,30.1652,30.0482,30.1652,80400.0
2011-10-18 12:40:00,41.27,41.33,41.26,41.33,44600.0,30.1799,30.2237,30.1726,30.2237,44600.0
2011-10-18 12:45:00,41.33,41.43,41.33,41.4,54600.0,30.2237,30.2969,30.2237,30.2749,54600.0
2011-10-18 12:50:00,41.4,41.45,41.37,41.44,36000.0,30.2749,30.3115,30.253,30.3042,36000.0
2011-10-18 12:55:00,41.44,41.46,41.4,41.41,52200.0,30.3042,30.3188,30.2749,30.2822,52200.0
2011-10-18 13:00:00,41.43,41.51,41.43,41.49,70400.0,30.2969,30.3554,30.2969,30.3407,70400.0
2011-10-18 13:05:00,41.5,41.56,41.48,41.49,74600.0,30.3481,30.3919,30.3334,30.3407,74600.0
2011-10-18 13:10:00,41.5,41.51,41.43,41.44,43600.0,30.3481,30.3554,30.2969,30.3042,43600.0
2011-10-18 13:15:00,41.44,41.45,41.39,41.4,19400.0,30.3042,30.3115,30.2676,30.2749,19400.0
2011-10-18 13:20:00,41.4,41.41,41.33,41.38,44600.0,30.2749,30.2822,30.2237,30.2603,44600.0
2011-10-18 13:25:00,41.38,41.49,41.34,41.48,35000.0,30.2603,30.3407,30.2311,30.3334,35000.0
2011-10-18 13:30:00,41.49,41.52,41.47,41.48,25200.0,30.3407,30.3627,30.3261,30.3334,25200.0
2011-10-18 13:35:00,41.48,41.6,41.47,41.59,71000.0,30.3334,30.4212,30.3261,30.4139,71000.0
2011-10-18 13:40:00,41.59,41.6,41.51,41.57,58800.0,30.4139,30.4212,30.3554,30.3993,58800.0
2011-10-18 13:45:00,41.55,41.69,41.48,41.68,57000.0,30.3846,30.487,30.3334,30.4797,57000.0
2011-10-18 13:50:00,41.67,41.76,41.67,41.73,118000.0,30.4724,30.5382,30.4724,30.5163,118000.0
2011-10-18 13:55:00,41.73,41.73,41.62,41.68,57600.0,30.5163,30.5163,30.4358,30.4797,57600.0
2011-10-18 14:00:00,41.68,41.72,41.6,41.67,54200.0,30.4797,30.5089,30.4212,30.4724,54200.0
2011-10-18 14:05:00,41.69,41.74,41.66,41.73,59000.0,30.487,30.5236,30.4651,30.5163,59000.0
2011-10-18 14:10:00,41.74,41.91,41.74,41.91,47600.0,30.5236,30.6479,30.5236,30.6479,47600.0
2011-10-18 14:15:00,41.89,41.99,41.88,41.98,142600.0,30.6333,30.7064,30.6259,30.6991,142600.0
2011-10-18 14:20:00,41.99,42.07,41.98,42.07,60000.0,30.7064,30.7649,30.6991,30.7649,60000.0
2011-10-18 14:25:00,42.07,42.13,42.02,42.02,103200.0,30.7649,30.8088,30.7283,30.7283,103200.0
2011-10-18 14:30:00,42.05,42.22,42.05,42.2,61000.0,30.7503,30.8746,30.7503,30.86,61000.0
2011-10-18 14:35:00,42.21,42.22,41.97,41.97,45400.0,30.8673,30.8746,30.6918,30.6918,45400.0
2011-10-18 14:40:00,41.97,42.01,41.83,41.9,49200.0,30.6918,30.721,30.5894,30.6406,49200.0
2011-10-18 14:45:00,41.92,42.02,41.92,41.99,34200.0,30.6552,30.7283,30.6552,30.7064,34200.0
2011-10-18 14:50:00,41.99,42.02,41.9,41.9,62200.0,30.7064,30.7283,30.6406,30.6406,62200.0
2011-10-18 14:55:00,41.88,41.97,41.85,41.94,52800.0,30.6259,30.6918,30.604,30.6698,52800.0
2011-10-18 15:00:00,41.94,42.26,41.94,42.21,78400.0,30.6698,30.9038,30.6698,30.8673,78400.0
2011-10-18 15:05:00,42.22,42.45,42.22,42.35,116000.0,30.8746,31.0428,30.8746,30.9696,116000.0
2011-10-18 15:10:00,42.36,42.81,42.35,42.68,217000.0,30.977,31.306,30.9696,31.211,217000.0
2011-10-18 15:15:00,42.7,42.85,42.52,42.55,107800.0,31.2256,31.3353,31.094,31.1159,107800.0
2011-10-18 15:20:00,42.57,42.75,42.5,42.55,111000.0,31.1305,31.2622,31.0793,31.1159,111000.0
2011-10-18 15:25:00,42.55,42.68,42.55,42.63,180600.0,31.1159,31.211,31.1159,31.1744,180600.0
2011-10-18 15:30:00,42.65,42.74,42.57,42.66,295200.0,31.189,31.2548,31.1305,31.1963,295200.0
2011-10-18 15:35:00,42.67,42.8,42.6,42.73,224000.0,31.2037,31.2987,31.1525,31.2475,224000.0
2011-10-18 15:40:00,42.73,42.9,42.62,42.88,303200.0,31.2475,31.3719,31.1671,31.3572,303200.0
2011-10-18 15:45:00,42.9,43.05,42.88,43.03,294000.0,31.3719,31.4815,31.3572,31.4669,294000.0
2011-10-18 15:50:00,43.06,43.31,43.03,43.29,393200.0,31.4889,31.6717,31.4669,31.6571,393200.0
2011-10-18 15:55:00,43.28,43.3,42.87,43.0,650600.0,31.6497,31.6644,31.3499,31.445,650600.0
2011-10-19 09:30:00,42.83,43.0,42.76,42.93,55200.0,31.3207,31.445,31.2695,31.3938,55200.0
2011-10-19 09:35:00,42.93,43.06,42.79,43.04,113000.0,31.3938,31.4889,31.2914,31.4742,113000.0
2011-10-19 09:40:00,43.03,43.16,42.95,43.06,142000.0,31.4669,31.562,31.4084,31.4889,142000.0
2011-10-19 09:45:00,43.06,43.45,43.06,43.23,145800.0,31.4889,31.7741,31.4889,31.6132,145800.0
2011-10-19 09:50:00,43.23,43.24,43.02,43.08,95800.0,31.6132,31.6205,31.4596,31.5035,95800.0
2011-10-19 09:55:00,43.06,43.2,43.02,43.2,87400.0,31.4889,31.5912,31.4596,31.5912,87400.0
2011-10-19 10:00:00,43.18,43.26,43.04,43.1,109800.0,31.5766,31.6351,31.4742,31.5181,109800.0
2011-10-19 10:05:00,43.1,43.34,43.04,43.32,65600.0,31.5181,31.6936,31.4742,31.679,65600.0
2011-10-19 10:10:00,43.32,43.47,43.27,43.36,69400.0,31.679,31.7887,31.6424,31.7082,69400.0
2011-10-19 10:15:00,43.35,43.39,43.23,43.34,70200.0,31.7009,31.7302,31.6132,31.6936,70200.0
2011-10-19 10:20:00,43.32,43.64,43.3,43.63,163200.0,31.679,31.913,31.6644,31.9057,163200.0
2011-10-19 10:25:00,43.6,43.91,43.6,43.88,147400.0,31.8837,32.1104,31.8837,32.0885,147400.0
2011-10-19 10:30:00,43.88,44.1,43.88,44.0,162200.0,32.0885,32.2494,32.0885,32.1763,162200.0
2011-10-19 10:35:00,44.0,44.03,43.78,43.81,122200.0,32.1763,32.1982,32.0154,32.0373,122200.0
2011-10-19 10:40:00,43.81,43.94,43.74,43.74,88000.0,32.0373,32.1324,31.9861,31.9861,88000.0
2011-10-19 10:45:00,43.77,43.92,43.75,43.91,57800.0,32.0081,32.1178,31.9934,32.1104,57800.0
2011-10-19 10:50:00,43.91,43.98,43.86,43.94,59200.0,32.1104,32.1616,32.0739,32.1324,59200.0
2011-10-19 10:55:00,43.93,43.96,43.88,43.89,71800.0,32.1251,32.147,32.0885,32.0958,71800.0
2011-10-19 11:00:00,43.88,43.89,43.68,43.69,63600.0,32.0885,32.0958,31.9422,31.9496,63600.0
2011-10-19 11:05:00,43.68,43.8,43.63,43.79,54000.0,31.9422,32.03,31.9057,32.0227,54000.0
2011-10-19 11:10:00,43.78,43.91,43.74,43.76,58800.0,32.0154,32.1104,31.9861,32.0008,58800.0
2011-10-19 11:15:00,43.76,43.91,43.74,43.76,83200.0,32.0008,32.1104,31.9861,32.0008,83200.0
2011-10-19 11:20:00,43.74,43.95,43.71,43.93,89000.0,31.9861,32.1397,31.9642,32.1251,89000.0
2011-10-19 11:25:00,43.9,44.08,43.9,44.05,82400.0,32.1031,32.2348,32.1031,32.2128,82400.0
2011-10-19 11:30:00,44.07,44.24,44.07,44.17,84800.0,32.2274,32.3518,32.2274,32.3006,84800.0
2011-10-19 11:35:00,44.14,44.22,44.13,44.17,60000.0,32.2786,32.3371,32.2713,32.3006,60000.0
2011-10-19 11:40:00,44.17,44.38,44.08,44.38,113000.0,32.3006,32.4541,32.2348,32.4541,113000.0
2011-10-19 11:45:00,44.37,44.39,44.17,44.17,96800.0,32.4468,32.4615,32.3006,32.3006,96800.0
2011-10-19 11:50:00,44.16,44.23,44.13,44.2,63000.0,32.2933,32.3445,32.2713,32.3225,63000.0
2011-10-19 11:55:00,44.18,44.2,44.12,44.18,90600.0,32.3079,32.3225,32.264,32.3079,90600.0
2011-10-19 12:00:00,44.19,44.3,44.15,44.26,91000.0,32.3152,32.3956,32.286,32.3664,91000.0
2011-10-19 12:05:00,44.24,44.28,44.09,44.13,67400.0,32.3518,32.381,32.2421,32.2713,67400.0
2011-10-19 12:10:00,44.13,44.13,43.97,44.02,171800.0,32.2713,32.2713,32.1543,32.1909,171800.0
2011-10-19 12:15:00,44.02,44.12,43.97,44.08,70600.0,32.1909,32.264,32.1543,32.2348,70600.0
2011-10-19 12:20:00,44.06,44.21,43.99,44.21,49400.0,32.2201,32.3298,32.1689,32.3298,49400.0
2011-10-19 12:25:00,44.22,44.35,44.19,44.35,112600.0,32.3371,32.4322,32.3152,32.4322,112600.0
2011-10-19 12:30:00,44.35,44.35,44.08,44.1,65200.0,32.4322,32.4322,32.2348,32.2494,65200.0
2011-10-19 12:35:00,44.09,44.4,44.09,44.2,120400.0,32.2421,32.4688,32.2421,32.3225,120400.0
2011-10-19 12:40:00,44.2,44.22,44.14,44.2,30800.0,32.3225,32.3371,32.2786,32.3225,30800.0
2011-10-19 12:45:00,44.22,44.3,44.15,44.25,39200.0,32.3371,32.3956,32.286,32.3591,39200.0
2011-10-19 12:50:00,44.22,44.42,44.22,44.38,29200.0,32.3371,32.4834,32.3371,32.4541,29200.0
2011-10-19 12:55:00,44.35,44.4,44.24,44.27,30600.0,32.4322,32.4688,32.3518,32.3737,30600.0
2011-10-19 13:00:00,44.27,44.4,44.27,44.38,42000.0,32.3737,32.4688,32.3737,32.4541,42000.0
2011-10-19 13:05:00,44.4,44.52,44.3,44.52,87200.0,32.4688,32.5565,32.3956,32.5565,87200.0
2011-10-19 13:10:00,44.52,44.59,44.48,44.56,56000.0,32.5565,32.6077,32.5273,32.5858,56000.0
2011-10-19 13:15:00,44.57,44.59,44.44,44.46,53200.0,32.5931,32.6077,32.498,32.5126,53200.0
2011-10-19 13:20:00,44.46,44.49,44.42,44.46,57000.0,32.5126,32.5346,32.4834,32.5126,57000.0
2011-10-19 13:25:00,44.45,44.49,44.27,44.3,155400.0,32.5053,32.5346,32.3737,32.3956,155400.0
2011-10-19 13:30:00,44.28,44.3,44.16,44.2,67400.0,32.381,32.3956,32.2933,32.3225,67400.0
2011-10-19 13:35:00,44.2,44.22,44.15,44.19,46600.0,32.3225,32.3371,32.286,32.3152,46600.0
2011-10-19 13:40:00,44.18,44.3,44.17,44.21,65600.0,32.3079,32.3956,32.3006,32.3298,65600.0
2011-10-19 13:45:00,44.18,44.37,44.17,44.36,124400.0,32.3079,32.4468,32.3006,32.4395,124400.0
2011-10-19 13:50:00,44.35,44.42,44.32,44.38,54600.0,32.4322,32.4834,32.4103,32.4541,54600.0
2011-10-19 13:55:00,44.36,44.42,44.3,44.41,68600.0,32.4395,32.4834,32.3956,32.4761,68600.0
2011-10-19 14:00:00,44.41,44.45,44.26,44.26,149200.0,32.4761,32.5053,32.3664,32.3664,149200.0
2011-10-19 14:05:00,44.24,44.26,43.84,43.85,306400.0,32.3518,32.3664,32.0593,32.0666,306400.0
2011-10-19 14:10:00,43.84,44.1,43.83,43.9,122600.0,32.0593,32.2494,32.0519,32.1031,122600.0
2011-10-19 14:15:00,43.89,44.0,43.85,43.98,111400.0,32.0958,32.1763,32.0666,32.1616,111400.0
2011-10-19 14:20:00,43.96,44.09,43.95,43.96,155400.0,32.147,32.2421,32.1397,32.147,155400.0
2011-10-19 14:25:00,43.96,44.03,43.87,43.93,112200.0,32.147,32.1982,32.0812,32.1251,112200.0
2011-10-19 14:30:00,43.93,43.94,43.79,43.84,165600.0,32.1251,32.1324,32.0227,32.0593,165600.0
2011-10-19 14:35:00,43.84,43.96,43.82,43.94,123400.0,32.0593,32.147,32.0446,32.1324,123400.0
2011-10-19 14:40:00,43.92,43.98,43.83,43.92,127000.0,32.1178,32.1616,32.0519,32.1178,127000.0
2011-10-19 14:45:00,43.93,44.08,43.91,44.02,76000.0,32.1251,32.2348,32.1104,32.1909,76000.0
2011-10-19 14:50:00,44.02,44.02,43.91,43.91,107200.0,32.1909,32.1909,32.1104,32.1104,107200.0
2011-10-19 14:55:00,43.9,43.98,43.81,43.85,89800.0,32.1031,32.1616,32.0373,32.0666,89800.0
2011-10-19 15:00:00,43.85,43.87,43.71,43.74,161200.0,32.0666,32.0812,31.9642,31.9861,161200.0
2011-10-19 15:05:00,43.75,43.88,43.65,43.84,136400.0,31.9934,32.0885,31.9203,32.0593,136400.0
2011-10-19 15:10:00,43.82,43.9,43.71,43.88,99000.0,32.0446,32.1031,31.9642,32.0885,99000.0
2011-10-19 15:15:00,43.87,44.01,43.85,43.9,68800.0,32.0812,32.1836,32.0666,32.1031,68800.0
2011-10-19 15:20:00,43.89,43.96,43.82,43.93,125200.0,32.0958,32.147,32.0446,32.1251,125200.0
2011-10-19 15:25:00,43.93,43.95,43.79,43.83,128400.0,32.1251,32.1397,32.0227,32.0519,128400.0
2011-10-19 15:30:00,43.82,44.04,43.8,44.01,130000.0,32.0446,32.2055,32.03,32.1836,130000.0
2011-10-19 15:35:00,44.03,44.03,43.88,43.89,178000.0,32.1982,32.1982,32.0885,32.0958,178000.0
2011-10-19 15:40:00,43.9,43.98,43.71,43.9,279200.0,32.1031,32.1616,31.9642,32.1031,279200.0
2011-10-19 15:45:00,43.88,43.99,43.76,43.98,177800.0,32.0885,32.1689,32.0008,32.1616,177800.0
2011-10-19 15:50:00,43.98,44.01,43.87,43.96,215400.0,32.1616,32.1836,32.0812,32.147,215400.0
2011-10-19 15:55:00,43.96,43.98,43.87,43.88,336800.0,32.147,32.1616,32.0812,32.0885,336800.0
2011-10-20 09:30:00,43.76,43.98,43.58,43.58,110200.0,32.0008,32.1616,31.8691,31.8691,110200.0
2011-10-20 09:35:00,43.54,43.66,43.41,43.63,140600.0,31.8399,31.9276,31.7448,31.9057,140600.0
2011-10-20 09:40:00,43.62,43.65,43.37,43.61,176200.0,31.8984,31.9203,31.7156,31.8911,176200.0
2011-10-20 09:45:00,43.62,43.77,43.56,43.73,120400.0,31.8984,32.0081,31.8545,31.9788,120400.0
2011-10-20 09:50:00,43.73,43.75,43.54,43.55,78400.0,31.9788,31.9934,31.8399,31.8472,78400.0
2011-10-20 09:55:00,43.55,43.65,43.51,43.54,87400.0,31.8472,31.9203,31.8179,31.8399,87400.0
2011-10-20 10:00:00,43.55,43.93,43.55,43.72,89200.0,31.8472,32.1251,31.8472,31.9715,89200.0
2011-10-20 10:05:00,43.72,43.72,43.59,43.7,42200.0,31.9715,31.9715,31.8764,31.9569,42200.0
2011-10-20 10:10:00,43.7,44.02,43.7,43.94,63200.0,31.9569,32.1909,31.9569,32.1324,63200.0
2011-10-20 10:15:00,43.97,43.97,43.84,43.85,46400.0,32.1543,32.1543,32.0593,32.0666,46400.0
2011-10-20 10:20:00,43.88,43.95,43.59,43.63,43800.0,32.0885,32.1397,31.8764,31.9057,43800.0
2011-10-20 10:25:00,43.64,43.7,43.46,43.66,94000.0,31.913,31.9569,31.7814,31.9276,94000.0
2011-10-20 10:30:00,43.67,43.72,43.55,43.69,64000.0,31.9349,31.9715,31.8472,31.9496,64000.0
2011-10-20 10:35:00,43.63,43.77,43.58,43.74,35600.0,31.9057,32.0081,31.8691,31.9861,35600.0
2011-10-20 10:40:00,43.71,43.73,43.6,43.66,40600.0,31.9642,31.9788,31.8837,31.9276,40600.0
2011-10-20 10:45:00,43.66,43.73,43.61,43.61,72000.0,31.9276,31.9788,31.8911,31.8911,72000.0
2011-10-20 10:50:00,43.63,43.66,43.57,43.6,51800.0,31.9057,31.9276,31.8618,31.8837,51800.0
2011-10-20 10:55:00,43.6,43.62,43.43,43.46,113000.0,31.8837,31.8984,31.7594,31.7814,113000.0
2011-10-20 11:00:00,43.46,43.47,43.25,43.27,153200.0,31.7814,31.7887,31.6278,31.6424,153200.0
2011-10-20 11:05:00,43.25,43.29,43.13,43.29,151000.0,31.6278,31.6571,31.54,31.6571,151000.0
2011-10-20 11:10:00,43.27,43.33,43.15,43.21,57400.0,31.6424,31.6863,31.5547,31.5985,57400.0
2011-10-20 11:15:00,43.18,43.18,42.9,42.93,40000.0,31.5766,31.5766,31.3719,31.3938,40000.0
2011-10-20 11:20:00,42.94,42.95,42.88,42.91,49800.0,31.4011,31.4084,31.3572,31.3792,49800.0
2011-10-20 11:25:00,42.92,43.17,42.92,43.12,82400.0,31.3865,31.5693,31.3865,31.5327,82400.0
2011-10-20 11:30:00,43.13,43.14,42.98,43.06,32600.0,31.54,31.5474,31.4304,31.4889,32600.0
2011-10-20 11:35:00,43.08,43.23,43.07,43.1,57200.0,31.5035,31.6132,31.4962,31.5181,57200.0
2011-10-20 11:40:00,43.1,43.16,43.05,43.15,57600.0,31.5181,31.562,31.4815,31.5547,57600.0
2011-10-20 11:45:00,43.14,43.22,43.08,43.15,72400.0,31.5474,31.6059,31.5035,31.5547,72400.0
2011-10-20 11:50:00,43.15,43.15,42.92,42.96,55200.0,31.5547,31.5547,31.3865,31.4157,55200.0
2011-10-20 11:55:00,42.98,43.02,42.91,43.0,140800.0,31.4304,31.4596,31.3792,31.445,140800.0
2011-10-20 12:00:00,43.01,43.13,42.95,43.02,93200.0,31.4523,31.54,31.4084,31.4596,93200.0
2011-10-20 12:05:00,43.02,43.08,42.68,42.68,59800.0,31.4596,31.5035,31.211,31.211,59800.0
2011-10-20 12:10:00,42.68,42.79,42.65,42.67,43200.0,31.211,31.2914,31.189,31.2037,43200.0
2011-10-20 12:15:00,42.69,42.78,42.61,42.61,51800.0,31.2183,31.2841,31.1598,31.1598,51800.0
2011-10-20 12:20:00,42.61,42.7,42.55,42.67,73000.0,31.1598,31.2256,31.1159,31.2037,73000.0
2011-10-20 12:25:00,42.65,42.76,42.63,42.76,36800.0,31.189,31.2695,31.1744,31.2695,36800.0
2011-10-20 12:30:00,42.74,42.9,42.74,42.88,41000.0,31.2548,31.3719,31.2548,31.3572,41000.0
2011-10-20 12:35:00,42.9,42.98,42.84,42.93,71200.0,31.3719,31.4304,31.328,31.3938,71200.0
2011-10-20 12:40:00,42.93,43.02,42.93,42.96,83400.0,31.3938,31.4596,31.3938,31.4157,83400.0
2011-10-20 12:45:00,42.94,42.96,42.84,42.87,36600.0,31.4011,31.4157,31.328,31.3499,36600.0
2011-10-20 12:50:00,42.9,42.96,42.9,42.93,43400.0,31.3719,31.4157,31.3719,31.3938,43400.0
2011-10-20 12:55:00,42.93,43.19,42.93,43.15,42200.0,31.3938,31.5839,31.3938,31.5547,42200.0
2011-10-20 13:00:00,43.15,43.26,43.15,43.19,80000.0,31.5547,31.6351,31.5547,31.5839,80000.0
2011-10-20 13:05:00,43.19,43.37,43.19,43.23,87200.0,31.5839,31.7156,31.5839,31.6132,87200.0
2011-10-20 13:10:00,43.24,43.4,43.21,43.26,51600.0,31.6205,31.7375,31.5985,31.6351,51600.0
2011-10-20 13:15:00,43.24,43.52,43.23,43.51,69200.0,31.6205,31.8252,31.6132,31.8179,69200.0
2011-10-20 13:20:00,43.54,43.73,43.52,43.68,53200.0,31.8399,31.9788,31.8252,31.9422,53200.0
2011-10-20 13:25:00,43.65,43.82,43.56,43.59,43000.0,31.9203,32.0446,31.8545,31.8764,43000.0
2011-10-20 13:30:00,43.62,43.68,43.45,43.45,34800.0,31.8984,31.9422,31.7741,31.7741,34800.0
2011-10-20 13:35:00,43.45,43.55,43.42,43.42,42400.0,31.7741,31.8472,31.7521,31.7521,42400.0
2011-10-20 13:40:00,43.41,43.45,43.24,43.25,37800.0,31.7448,31.7741,31.6205,31.6278,37800.0
2011-10-20 13:45:00,43.25,43.58,43.24,43.54,124000.0,31.6278,31.8691,31.6205,31.8399,124000.0
2011-10-20 13:50:00,43.55,43.67,43.5,43.58,33000.0,31.8472,31.9349,31.8106,31.8691,33000.0
2011-10-20 13:55:00,43.58,43.59,43.38,43.41,30400.0,31.8691,31.8764,31.7229,31.7448,30400.0
2011-10-20 14:00:00,43.4,43.49,43.24,43.32,39400.0,31.7375,31.8033,31.6205,31.679,39400.0
2011-10-20 14:05:00,43.31,43.34,43.2,43.22,35000.0,31.6717,31.6936,31.5912,31.6059,35000.0
2011-10-20 14:10:00,43.22,43.26,43.08,43.12,51800.0,31.6059,31.6351,31.5035,31.5327,51800.0
2011-10-20 14:15:00,43.13,43.23,43.1,43.19,50400.0,31.54,31.6132,31.5181,31.5839,50400.0
2011-10-20 14:20:00,43.21,43.35,43.13,43.35,91600.0,31.5985,31.7009,31.54,31.7009,91600.0
2011-10-20 14:25:00,43.36,43.38,43.28,43.28,47000.0,31.7082,31.7229,31.6497,31.6497,47000.0
2011-10-20 14:30:00,43.28,43.36,43.2,43.27,63800.0,31.6497,31.7082,31.5912,31.6424,63800.0
2011-10-20 14:35:00,43.27,43.59,43.26,43.59,106600.0,31.6424,31.8764,31.6351,31.8764,106600.0
2011-10-20 14:40:00,43.57,43.68,43.49,43.59,114200.0,31.8618,31.9422,31.8033,31.8764,114200.0
2011-10-20 14:45:00,43.59,43.63,43.55,43.61,96800.0,31.8764,31.9057,31.8472,31.8911,96800.0
2011-10-20 14:50:00,43.62,43.82,43.61,43.79,113800.0,31.8984,32.0446,31.8911,32.0227,113800.0
2011-10-20 14:55:00,43.79,43.84,43.73,43.74,74000.0,32.0227,32.0593,31.9788,31.9861,74000.0
2011-10-20 15:00:00,43.76,43.79,43.65,43.68,68200.0,32.0008,32.0227,31.9203,31.9422,68200.0
2011-10-20 15:05:00,43.67,43.69,43.58,43.64,67200.0,31.9349,31.9496,31.8691,31.913,67200.0
2011-10-20 15:10:00,43.63,43.63,43.43,43.47,60200.0,31.9057,31.9057,31.7594,31.7887,60200.0
2011-10-20 15:15:00,43.47,43.49,43.33,43.49,43200.0,31.7887,31.8033,31.6863,31.8033,43200.0
2011-10-20 15:20:00,43.49,43.49,43.29,43.39,52600.0,31.8033,31.8033,31.6571,31.7302,52600.0
2011-10-20 15:25:00,43.38,43.41,43.22,43.34,54200.0,31.7229,31.7448,31.6059,31.6936,54200.0
2011-10-20 15:30:00,43.32,43.49,43.3,43.42,87000.0,31.679,31.8033,31.6644,31.7521,87000.0
2011-10-20 15:35:00,43.42,43.48,43.31,43.34,112400.0,31.7521,31.796,31.6717,31.6936,112400.0
2011-10-20 15:40:00,43.34,43.6,43.34,43.55,96200.0,31.6936,31.8837,31.6936,31.8472,96200.0
2011-10-20 15:45:00,43.57,43.7,43.55,43.68,135800.0,31.8618,31.9569,31.8472,31.9422,135800.0
2011-10-20 15:50:00,43.69,43.73,43.54,43.71,170000.0,31.9496,31.9788,31.8399,31.9642,170000.0
2011-10-20 15:55:00,43.7,43.76,43.66,43.67,267800.0,31.9569,32.0008,31.9276,31.9349,267800.0
2011-10-21 09:30:00,44.48,44.49,44.1,44.27,502400.0,32.5273,32.5346,32.2494,32.3737,502400.0
2011-10-21 09:35:00,44.32,44.66,44.28,44.65,92800.0,32.4103,32.6589,32.381,32.6516,92800.0
2011-10-21 09:40:00,44.7,44.77,44.55,44.61,70800.0,32.6882,32.7393,32.5785,32.6223,70800.0
2011-10-21 09:45:00,44.62,44.92,44.55,44.85,86800.0,32.6297,32.849,32.5785,32.7978,86800.0
2011-10-21 09:50:00,44.84,44.87,44.77,44.85,28800.0,32.7905,32.8125,32.7393,32.7978,28800.0
2011-10-21 09:55:00,44.85,44.95,44.82,44.94,53400.0,32.7978,32.871,32.7759,32.8637,53400.0
2011-10-21 10:00:00,44.94,44.96,44.87,44.87,43600.0,32.8637,32.8783,32.8125,32.8125,43600.0
2011-10-21 10:05:00,44.87,45.0,44.87,44.99,45200.0,32.8125,32.9075,32.8125,32.9002,45200.0
2011-10-21 10:10:00,44.99,45.13,44.98,45.13,82600.0,32.9002,33.0026,32.8929,33.0026,82600.0
2011-10-21 10:15:00,45.13,45.33,45.02,45.31,109000.0,33.0026,33.1489,32.9222,33.1342,109000.0
2011-10-21 10:20:00,45.29,45.45,45.27,45.4,124800.0,33.1196,33.2366,33.105,33.2,124800.0
2011-10-21 10:25:00,45.37,45.45,45.29,45.44,102400.0,33.1781,33.2366,33.1196,33.2293,102400.0
2011-10-21 10:30:00,45.45,45.54,45.19,45.24,137400.0,33.2366,33.3024,33.0465,33.083,137400.0
2011-10-21 10:35:00,45.24,45.41,45.21,45.32,97600.0,33.083,33.2074,33.0611,33.1415,97600.0
2011-10-21 10:40:00,45.33,45.37,45.15,45.15,76200.0,33.1489,33.1781,33.0172,33.0172,76200.0
2011-10-21 10:45:00,45.16,45.17,45.05,45.1,49800.0,33.0245,33.0319,32.9441,32.9807,49800.0
2011-10-21 10:50:00,45.11,45.11,44.96,45.05,58600.0,32.988,32.988,32.8783,32.9441,58600.0
2011-10-21 10:55:00,45.04,45.09,44.94,45.09,30400.0,32.9368,32.9734,32.8637,32.9734,30400.0
2011-10-21 11:00:00,45.09,45.12,44.91,44.93,44200.0,32.9734,32.9953,32.8417,32.8563,44200.0
2011-10-21 11:05:00,44.93,44.94,44.73,44.74,31800.0,32.8563,32.8637,32.7101,32.7174,31800.0
2011-10-21 11:10:00,44.75,44.89,44.75,44.82,30600.0,32.7247,32.8271,32.7247,32.7759,30600.0
2011-10-21 11:15:00,44.85,45.04,44.85,44.93,32200.0,32.7978,32.9368,32.7978,32.8563,32200.0
2011-10-21 11:20:00,44.94,44.99,44.88,44.97,28600.0,32.8637,32.9002,32.8198,32.8856,28600.0
2011-10-21 11:25:00,44.96,44.98,44.88,44.96,18600.0,32.8783,32.8929,32.8198,32.8783,18600.0
2011-10-21 11:30:00,44.97,45.02,44.93,44.93,18200.0,32.8856,32.9222,32.8563,32.8563,18200.0
2011-10-21 11:35:00,44.93,45.02,44.93,44.96,12400.0,32.8563,32.9222,32.8563,32.8783,12400.0
2011-10-21 11:40:00,44.96,45.1,44.95,45.06,31800.0,32.8783,32.9807,32.871,32.9514,31800.0
2011-10-21 11:45:00,45.07,45.1,45.02,45.03,30400.0,32.9587,32.9807,32.9222,32.9295,30400.0
2011-10-21 11:50:00,45.03,45.07,45.01,45.01,33000.0,32.9295,32.9587,32.9149,32.9149,33000.0
2011-10-21 11:55:00,45.01,45.06,44.95,44.96,48600.0,32.9149,32.9514,32.871,32.8783,48600.0
2011-10-21 12:00:00,44.95,44.97,44.9,44.94,32800.0,32.871,32.8856,32.8344,32.8637,32800.0
2011-10-21 12:05:00,44.96,44.96,44.91,44.95,36400.0,32.8783,32.8783,32.8417,32.871,36400.0
2011-10-21 12:10:00,44.95,45.07,44.95,45.0,37400.0,32.871,32.9587,32.871,32.9075,37400.0
2011-10-21 12:15:00,45.02,45.06,44.97,44.99,31000.0,32.9222,32.9514,32.8856,32.9002,31000.0
2011-10-21 12:20:00,44.99,45.04,44.95,45.02,74000.0,32.9002,32.9368,32.871,32.9222,74000.0
2011-10-21 12:25:00,45.02,45.14,44.99,45.11,72000.0,32.9222,33.0099,32.9002,32.988,72000.0
2011-10-21 12:30:00,45.11,45.16,45.09,45.12,59800.0,32.988,33.0245,32.9734,32.9953,59800.0
2011-10-21 12:35:00,45.13,45.17,44.93,44.95,54400.0,33.0026,33.0319,32.8563,32.871,54400.0
2011-10-21 12:40:00,44.96,45.02,44.94,44.96,34400.0,32.8783,32.9222,32.8637,32.8783,34400.0
2011-10-21 12:45:00,44.96,44.99,44.95,44.97,45400.0,32.8783,32.9002,32.871,32.8856,45400.0
2011-10-21 12:50:00,44.98,44.99,44.95,44.97,31000.0,32.8929,32.9002,32.871,32.8856,31000.0
2011-10-21 12:55:00,44.98,44.99,44.92,44.94,21600.0,32.8929,32.9002,32.849,32.8637,21600.0
2011-10-21 13:00:00,44.93,44.94,44.69,44.73,41600.0,32.8563,32.8637,32.6808,32.7101,41600.0
2011-10-21 13:05:00,44.69,44.71,44.65,44.67,37800.0,32.6808,32.6955,32.6516,32.6662,37800.0
2011-10-21 13:10:00,44.66,44.69,44.42,44.69,106400.0,32.6589,32.6808,32.4834,32.6808,106400.0
2011-10-21 13:15:00,44.65,44.74,44.65,44.71,11400.0,32.6516,32.7174,32.6516,32.6955,11400.0
2011-10-21 13:20:00,44.69,44.84,44.67,44.76,18000.0,32.6808,32.7905,32.6662,32.732,18000.0
2011-10-21 13:25:00,44.77,44.78,44.56,44.57,52600.0,32.7393,32.7467,32.5858,32.5931,52600.0
2011-10-21 13:30:00,44.59,44.67,44.52,44.63,34400.0,32.6077,32.6662,32.5565,32.637,34400.0
2011-10-21 13:35:00,44.63,44.69,44.6,44.66,14600.0,32.637,32.6808,32.615,32.6589,14600.0
2011-10-21 13:40:00,44.64,44.66,44.52,44.59,61400.0,32.6443,32.6589,32.5565,32.6077,61400.0
2011-10-21 13:45:00,44.58,44.69,44.5,44.65,43200.0,32.6004,32.6808,32.5419,32.6516,43200.0
2011-10-21 13:50:00,44.65,44.73,44.59,44.69,21200.0,32.6516,32.7101,32.6077,32.6808,21200.0
2011-10-21 13:55:00,44.66,44.7,44.59,44.61,23000.0,32.6589,32.6882,32.6077,32.6223,23000.0
2011-10-21 14:00:00,44.6,44.84,44.57,44.8,100200.0,32.615,32.7905,32.5931,32.7613,100200.0
2011-10-21 14:05:00,44.81,44.92,44.77,44.85,38400.0,32.7686,32.849,32.7393,32.7978,38400.0
2011-10-21 14:10:00,44.85,44.93,44.82,44.88,48600.0,32.7978,32.8563,32.7759,32.8198,48600.0
2011-10-21 14:15:00,44.88,44.94,44.8,44.81,41200.0,32.8198,32.8637,32.7613,32.7686,41200.0
2011-10-21 14:20:00,44.83,44.92,44.79,44.87,37200.0,32.7832,32.849,32.754,32.8125,37200.0
2011-10-21 14:25:00,44.9,44.9,44.78,44.78,24600.0,32.8344,32.8344,32.7467,32.7467,24600.0
2011-10-21 14:30:00,44.77,44.81,44.72,44.75,47600.0,32.7393,32.7686,32.7028,32.7247,47600.0
2011-10-21 14:35:00,44.74,44.88,44.73,44.88,51600.0,32.7174,32.8198,32.7101,32.8198,51600.0
2011-10-21 14:40:00,44.9,44.99,44.88,44.97,41200.0,32.8344,32.9002,32.8198,32.8856,41200.0
2011-10-21 14:45:00,44.98,45.07,44.97,45.04,79200.0,32.8929,32.9587,32.8856,32.9368,79200.0
2011-10-21 14:50:00,45.06,45.18,45.05,45.16,65600.0,32.9514,33.0392,32.9441,33.0245,65600.0
2011-10-21 14:55:00,45.16,45.26,45.1,45.26,67000.0,33.0245,33.0977,32.9807,33.0977,67000.0
2011-10-21 15:00:00,45.3,45.33,45.24,45.31,86000.0,33.1269,33.1489,33.083,33.1342,86000.0
2011-10-21 15:05:00,45.3,45.33,45.21,45.22,62200.0,33.1269,33.1489,33.0611,33.0684,62200.0
2011-10-21 15:10:00,45.22,45.24,45.15,45.16,54000.0,33.0684,33.083,33.0172,33.0245,54000.0
2011-10-21 15:15:00,45.15,45.19,45.12,45.18,55800.0,33.0172,33.0465,32.9953,33.0392,55800.0
2011-10-21 15:20:00,45.19,45.29,45.17,45.27,59400.0,33.0465,33.1196,33.0319,33.105,59400.0
2011-10-21 15:25:00,45.25,45.29,45.19,45.21,68200.0,33.0904,33.1196,33.0465,33.0611,68200.0
2011-10-21 15:30:00,45.2,45.23,45.13,45.13,70600.0,33.0538,33.0757,33.0026,33.0026,70600.0
2011-10-21 15:35:00,45.13,45.19,45.06,45.08,82600.0,33.0026,33.0465,32.9514,32.966,82600.0
2011-10-21 15:40:00,45.06,45.13,44.94,44.97,147200.0,32.9514,33.0026,32.8637,32.8856,147200.0
2011-10-21 15:45:00,44.97,45.13,44.96,45.13,155200.0,32.8856,33.0026,32.8783,33.0026,155200.0
2011-10-21 15:50:00,45.13,45.26,45.08,45.24,203000.0,33.0026,33.0977,32.966,33.083,203000.0
2011-10-21 15:55:00,45.26,45.34,45.17,45.3,298400.0,33.0977,33.1562,33.0319,33.1269,298400.0
2011-10-24 09:30:00,45.56,45.59,45.34,45.44,192400.0,33.3171,33.339,33.1562,33.2293,192400.0
2011-10-24 09:35:00,45.47,45.73,45.42,45.67,58200.0,33.2512,33.4414,33.2147,33.3975,58200.0
2011-10-24 09:40:00,45.69,45.8,45.63,45.63,125800.0,33.4121,33.4926,33.3682,33.3682,125800.0
2011-10-24 09:45:00,45.63,45.8,45.52,45.7,115000.0,33.3682,33.4926,33.2878,33.4194,115000.0
2011-10-24 09:50:00,45.71,45.75,45.57,45.6,85200.0,33.4267,33.456,33.3244,33.3463,85200.0
2011-10-24 09:55:00,45.6,45.63,45.46,45.57,77000.0,33.3463,33.3682,33.2439,33.3244,77000.0
2011-10-24 10:00:00,45.54,45.54,45.3,45.33,67600.0,33.3024,33.3024,33.1269,33.1489,67600.0
2011-10-24 10:05:00,45.32,45.49,45.32,45.45,24200.0,33.1415,33.2659,33.1415,33.2366,24200.0
2011-10-24 10:10:00,45.45,45.67,45.45,45.59,134200.0,33.2366,33.3975,33.2366,33.339,134200.0
2011-10-24 10:15:00,45.6,45.81,45.57,45.74,69400.0,33.3463,33.4999,33.3244,33.4487,69400.0
2011-10-24 10:20:00,45.74,45.78,45.68,45.69,51600.0,33.4487,33.4779,33.4048,33.4121,51600.0
2011-10-24 10:25:00,45.71,45.82,45.69,45.73,84200.0,33.4267,33.5072,33.4121,33.4414,84200.0
2011-10-24 10:30:00,45.74,45.79,45.68,45.76,33600.0,33.4487,33.4852,33.4048,33.4633,33600.0
2011-10-24 10:35:00,45.74,45.79,45.67,45.77,31400.0,33.4487,33.4852,33.3975,33.4706,31400.0
2011-10-24 10:40:00,45.77,45.77,45.63,45.7,73000.0,33.4706,33.4706,33.3682,33.4194,73000.0
2011-10-24 10:45:00,45.7,45.76,45.62,45.63,47200.0,33.4194,33.4633,33.3609,33.3682,47200.0
2011-10-24 10:50:00,45.63,45.68,45.55,45.6,28200.0,33.3682,33.4048,33.3097,33.3463,28200.0
2011-10-24 10:55:00,45.62,45.69,45.55,45.55,39200.0,33.3609,33.4121,33.3097,33.3097,39200.0
2011-10-24 11:00:00,45.58,45.63,45.52,45.59,66400.0,33.3317,33.3682,33.2878,33.339,66400.0
2011-10-24 11:05:00,45.59,45.67,45.59,45.61,39800.0,33.339,33.3975,33.339,33.3536,39800.0
2011-10-24 11:10:00,45.63,45.67,45.56,45.61,30000.0,33.3682,33.3975,33.3171,33.3536,30000.0
2011-10-24 11:15:00,45.63,45.67,45.6,45.62,111600.0,33.3682,33.3975,33.3463,33.3609,111600.0
2011-10-24 11:20:00,45.63,45.91,45.63,45.88,81400.0,33.3682,33.573,33.3682,33.5511,81400.0
2011-10-24 11:25:00,45.86,45.9,45.8,45.8,64600.0,33.5364,33.5657,33.4926,33.4926,64600.0
2011-10-24 11:30:00,45.83,45.84,45.74,45.8,57000.0,33.5145,33.5218,33.4487,33.4926,57000.0
2011-10-24 11:35:00,45.77,45.82,45.75,45.78,21000.0,33.4706,33.5072,33.456,33.4779,21000.0
2011-10-24 11:40:00,45.79,45.81,45.73,45.74,38200.0,33.4852,33.4999,33.4414,33.4487,38200.0
2011-10-24 11:45:00,45.74,45.77,45.68,45.71,43600.0,33.4487,33.4706,33.4048,33.4267,43600.0
2011-10-24 11:50:00,45.7,45.71,45.58,45.59,16800.0,33.4194,33.4267,33.3317,33.339,16800.0
2011-10-24 11:55:00,45.6,45.6,45.48,45.52,67400.0,33.3463,33.3463,33.2586,33.2878,67400.0
2011-10-24 12:00:00,45.52,45.52,45.31,45.38,75800.0,33.2878,33.2878,33.1342,33.1854,75800.0
2011-10-24 12:05:00,45.38,45.4,45.24,45.4,62200.0,33.1854,33.2,33.083,33.2,62200.0
2011-10-24 12:10:00,45.38,45.44,45.33,45.38,24000.0,33.1854,33.2293,33.1489,33.1854,24000.0
2011-10-24 12:15:00,45.35,45.4,45.35,45.37,21600.0,33.1635,33.2,33.1635,33.1781,21600.0
2011-10-24 12:20:00,45.35,45.4,45.32,45.32,37200.0,33.1635,33.2,33.1415,33.1415,37200.0
2011-10-24 12:25:00,45.35,45.35,45.25,45.32,48200.0,33.1635,33.1635,33.0904,33.1415,48200.0
2011-10-24 12:30:00,45.32,45.34,45.12,45.15,52600.0,33.1415,33.1562,32.9953,33.0172,52600.0
2011-10-24 12:35:00,45.15,45.23,45.15,45.22,90000.0,33.0172,33.0757,33.0172,33.0684,90000.0
2011-10-24 12:40:00,45.22,45.25,45.19,45.25,28400.0,33.0684,33.0904,33.0465,33.0904,28400.0
2011-10-24 12:45:00,45.24,45.27,45.23,45.25,32200.0,33.083,33.105,33.0757,33.0904,32200.0
2011-10-24 12:50:00,45.25,45.27,45.24,45.24,50200.0,33.0904,33.105,33.083,33.083,50200.0
2011-10-24 12:55:00,45.24,45.29,45.22,45.26,63400.0,33.083,33.1196,33.0684,33.0977,63400.0
2011-10-24 13:00:00,45.26,45.29,45.26,45.26,110200.0,33.0977,33.1196,33.0977,33.0977,110200.0
2011-10-24 13:05:00,45.26,45.34,45.23,45.33,45800.0,33.0977,33.1562,33.0757,33.1489,45800.0
2011-10-24 13:10:00,45.33,45.46,45.32,45.38,60400.0,33.1489,33.2439,33.1415,33.1854,60400.0
2011-10-24 13:15:00,45.38,45.44,45.38,45.4,72000.0,33.1854,33.2293,33.1854,33.2,72000.0
2011-10-24 13:20:00,45.4,45.43,45.34,45.39,30200.0,33.2,33.222,33.1562,33.1927,30200.0
2011-10-24 13:25:00,45.41,45.44,45.36,45.37,53800.0,33.2074,33.2293,33.1708,33.1781,53800.0
2011-10-24 13:30:00,45.37,45.44,45.37,45.43,12400.0,33.1781,33.2293,33.1781,33.222,12400.0
2011-10-24 13:35:00,45.43,45.44,45.38,45.42,18200.0,33.222,33.2293,33.1854,33.2147,18200.0
2011-10-24 13:40:00,45.42,45.48,45.4,45.46,84600.0,33.2147,33.2586,33.2,33.2439,84600.0
2011-10-24 13:45:00,45.46,45.63,45.45,45.61,104600.0,33.2439,33.3682,33.2366,33.3536,104600.0
2011-10-24 13:50:00,45.6,45.62,45.56,45.59,38200.0,33.3463,33.3609,33.3171,33.339,38200.0
2011-10-24 13:55:00,45.6,45.62,45.57,45.6,32800.0,33.3463,33.3609,33.3244,33.3463,32800.0
2011-10-24 14:00:00,45.59,45.6,45.56,45.56,42800.0,33.339,33.3463,33.3171,33.3171,42800.0
2011-10-24 14:05:00,45.55,45.56,45.46,45.52,43800.0,33.3097,33.3171,33.2439,33.2878,43800.0
2011-10-24 14:10:00,45.51,45.54,45.43,45.46,56400.0,33.2805,33.3024,33.222,33.2439,56400.0
2011-10-24 14:15:00,45.45,45.49,45.39,45.46,53400.0,33.2366,33.2659,33.1927,33.2439,53400.0
2011-10-24 14:20:00,45.47,45.53,45.47,45.47,30400.0,33.2512,33.2951,33.2512,33.2512,30400.0
2011-10-24 14:25:00,45.47,45.49,45.43,45.46,28000.0,33.2512,33.2659,33.222,33.2439,28000.0
2011-10-24 14:30:00,45.46,45.5,45.44,45.46,50800.0,33.2439,33.2732,33.2293,33.2439,50800.0
2011-10-24 14:35:00,45.46,45.48,45.43,45.44,100400.0,33.2439,33.2586,33.222,33.2293,100400.0
2011-10-24 14:40:00,45.44,45.45,45.41,45.45,39400.0,33.2293,33.2366,33.2074,33.2366,39400.0
2011-10-24 14:45:00,45.45,45.5,45.43,45.48,60800.0,33.2366,33.2732,33.222,33.2586,60800.0
2011-10-24 14:50:00,45.49,45.52,45.46,45.46,98400.0,33.2659,33.2878,33.2439,33.2439,98400.0
2011-10-24 14:55:00,45.46,45.52,45.46,45.52,66200.0,33.2439,33.2878,33.2439,33.2878,66200.0
2011-10-24 15:00:00,45.52,45.74,45.52,45.69,139400.0,33.2878,33.4487,33.2878,33.4121,139400.0
2011-10-24 15:05:00,45.69,45.76,45.62,45.63,76400.0,33.4121,33.4633,33.3609,33.3682,76400.0
2011-10-24 15:10:00,45.63,45.63,45.53,45.54,179400.0,33.3682,33.3682,33.2951,33.3024,179400.0
2011-10-24 15:15:00,45.54,45.62,45.5,45.62,94800.0,33.3024,33.3609,33.2732,33.3609,94800.0
2011-10-24 15:20:00,45.62,45.65,45.57,45.59,120800.0,33.3609,33.3829,33.3244,33.339,120800.0
2011-10-24 15:25:00,45.6,45.63,45.48,45.48,115600.0,33.3463,33.3682,33.2586,33.2586,115600.0
2011-10-24 15:30:00,45.48,45.6,45.48,45.56,48200.0,33.2586,33.3463,33.2586,33.3171,48200.0
2011-10-24 15:35:00,45.54,45.63,45.51,45.57,92800.0,33.3024,33.3682,33.2805,33.3244,92800.0
2011-10-24 15:40:00,45.57,45.63,45.56,45.59,178200.0,33.3244,33.3682,33.3171,33.339,178200.0
2011-10-24 15:45:00,45.57,45.59,45.46,45.48,138200.0,33.3244,33.339,33.2439,33.2586,138200.0
2011-10-24 15:50:00,45.48,45.57,45.48,45.52,264200.0,33.2586,33.3244,33.2586,33.2878,264200.0
2011-10-24 15:55:00,45.52,45.57,45.49,45.53,561600.0,33.2878,33.3244,33.2659,33.2951,561600.0
2011-10-25 09:30:00,45.7,45.7,44.9,44.91,168200.0,33.4194,33.4194,32.8344,32.8417,168200.0
2011-10-25 09:35:00,44.91,44.91,44.02,44.44,82000.0,32.8417,32.8417,32.1909,32.498,82000.0
2011-10-25 09:40:00,44.51,44.96,44.51,44.75,54400.0,32.5492,32.8783,32.5492,32.7247,54400.0
2011-10-25 09:45:00,44.7,45.0,44.66,44.83,150800.0,32.6882,32.9075,32.6589,32.7832,150800.0
2011-10-25 09:50:00,44.86,44.9,44.68,44.79,191600.0,32.8052,32.8344,32.6735,32.754,191600.0
2011-10-25 09:55:00,44.82,44.82,44.65,44.74,92600.0,32.7759,32.7759,32.6516,32.7174,92600.0
2011-10-25 10:00:00,44.74,44.77,44.5,44.5,53000.0,32.7174,32.7393,32.5419,32.5419,53000.0
2011-10-25 10:05:00,44.54,44.57,44.24,44.37,149600.0,32.5711,32.5931,32.3518,32.4468,149600.0
2011-10-25 10:10:00,44.38,44.48,44.31,44.36,116200.0,32.4541,32.5273,32.403,32.4395,116200.0
2011-10-25 10:15:00,44.33,44.52,44.27,44.48,36600.0,32.4176,32.5565,32.3737,32.5273,36600.0
2011-10-25 10:20:00,44.5,44.7,44.49,44.62,53200.0,32.5419,32.6882,32.5346,32.6297,53200.0
2011-10-25 10:25:00,44.6,44.69,44.58,44.62,157800.0,32.615,32.6808,32.6004,32.6297,157800.0
2011-10-25 10:30:00,44.62,44.67,44.52,44.62,67000.0,32.6297,32.6662,32.5565,32.6297,67000.0
2011-10-25 10:35:00,44.58,44.66,44.47,44.6,56000.0,32.6004,32.6589,32.52,32.615,56000.0
2011-10-25 10:40:00,44.59,44.68,44.49,44.59,47400.0,32.6077,32.6735,32.5346,32.6077,47400.0
2011-10-25 10:45:00,44.58,44.6,44.41,44.44,49400.0,32.6004,32.615,32.4761,32.498,49400.0
2011-10-25 10:50:00,44.44,44.44,44.32,44.35,82200.0,32.498,32.498,32.4103,32.4322,82200.0
2011-10-25 10:55:00,44.35,44.43,44.23,44.26,36800.0,32.4322,32.4907,32.3445,32.3664,36800.0
2011-10-25 11:00:00,44.3,44.49,44.22,44.24,117800.0,32.3956,32.5346,32.3371,32.3518,117800.0
2011-10-25 11:05:00,44.23,44.33,44.08,44.3,52000.0,32.3445,32.4176,32.2348,32.3956,52000.0
2011-10-25 11:10:00,44.29,44.48,44.27,44.43,35800.0,32.3883,32.5273,32.3737,32.4907,35800.0
2011-10-25 11:15:00,44.44,44.47,44.3,44.35,57200.0,32.498,32.52,32.3956,32.4322,57200.0
2011-10-25 11:20:00,44.35,44.41,44.29,44.37,21400.0,32.4322,32.4761,32.3883,32.4468,21400.0
2011-10-25 11:25:00,44.38,44.45,44.32,44.35,34000.0,32.4541,32.5053,32.4103,32.4322,34000.0
2011-10-25 11:30:00,44.37,44.37,44.2,44.23,126200.0,32.4468,32.4468,32.3225,32.3445,126200.0
2011-10-25 11:35:00,44.24,44.31,44.2,44.22,82200.0,32.3518,32.403,32.3225,32.3371,82200.0
2011-10-25 11:40:00,44.27,44.29,44.17,44.23,51600.0,32.3737,32.3883,32.3006,32.3445,51600.0
2011-10-25 11:45:00,44.24,44.3,44.19,44.19,84600.0,32.3518,32.3956,32.3152,32.3152,84600.0
2011-10-25 11:50:00,44.19,44.32,44.17,44.25,82000.0,32.3152,32.4103,32.3006,32.3591,82000.0
2011-10-25 11:55:00,44.26,44.29,44.23,44.24,80200.0,32.3664,32.3883,32.3445,32.3518,80200.0
2011-10-25 12:00:00,44.23,44.29,44.23,44.27,72600.0,32.3445,32.3883,32.3445,32.3737,72600.0
2011-10-25 12:05:00,44.24,44.55,44.24,44.51,64200.0,32.3518,32.5785,32.3518,32.5492,64200.0
2011-10-25 12:10:00,44.51,44.68,44.51,44.66,83000.0,32.5492,32.6735,32.5492,32.6589,83000.0
2011-10-25 12:15:00,44.63,44.69,44.58,44.58,122600.0,32.637,32.6808,32.6004,32.6004,122600.0
2011-10-25 12:20:00,44.58,44.6,44.48,44.49,87000.0,32.6004,32.615,32.5273,32.5346,87000.0
2011-10-25 12:25:00,44.51,44.56,44.47,44.51,63200.0,32.5492,32.5858,32.52,32.5492,63200.0
2011-10-25 12:30:00,44.51,44.59,44.45,44.48,82400.0,32.5492,32.6077,32.5053,32.5273,82400.0
2011-10-25 12:35:00,44.49,44.53,44.46,44.49,41000.0,32.5346,32.5638,32.5126,32.5346,41000.0
2011-10-25 12:40:00,44.48,44.5,44.42,44.48,21400.0,32.5273,32.5419,32.4834,32.5273,21400.0
2011-10-25 12:45:00,44.48,44.49,44.42,44.44,21000.0,32.5273,32.5346,32.4834,32.498,21000.0
2011-10-25 12:50:00,44.45,44.52,44.45,44.49,38600.0,32.5053,32.5565,32.5053,32.5346,38600.0
2011-10-25 12:55:00,44.49,44.52,44.48,44.49,41600.0,32.5346,32.5565,32.5273,32.5346,41600.0
2011-10-25 13:00:00,44.48,44.54,44.47,44.49,65200.0,32.5273,32.5711,32.52,32.5346,65200.0
2011-10-25 13:05:00,44.49,44.55,44.48,44.5,87400.0,32.5346,32.5785,32.5273,32.5419,87400.0
2011-10-25 13:10:00,44.49,44.52,44.44,44.44,18800.0,32.5346,32.5565,32.498,32.498,18800.0
2011-10-25 13:15:00,44.43,44.51,44.42,44.51,13400.0,32.4907,32.5492,32.4834,32.5492,13400.0
2011-10-25 13:20:00,44.48,44.54,44.42,44.46,33200.0,32.5273,32.5711,32.4834,32.5126,33200.0
2011-10-25 13:25:00,44.48,44.49,44.4,44.44,17800.0,32.5273,32.5346,32.4688,32.498,17800.0
2011-10-25 13:30:00,44.42,44.42,44.34,44.37,32000.0,32.4834,32.4834,32.4249,32.4468,32000.0
2011-10-25 13:35:00,44.38,44.51,44.36,44.44,74400.0,32.4541,32.5492,32.4395,32.498,74400.0
2011-10-25 13:40:00,44.43,44.43,44.31,44.35,32400.0,32.4907,32.4907,32.403,32.4322,32400.0
2011-10-25 13:45:00,44.35,44.37,44.32,44.36,20800.0,32.4322,32.4468,32.4103,32.4395,20800.0
2011-10-25 13:50:00,44.37,44.53,44.35,44.46,46200.0,32.4468,32.5638,32.4322,32.5126,46200.0
2011-10-25 13:55:00,44.49,44.49,44.39,44.43,30600.0,32.5346,32.5346,32.4615,32.4907,30600.0
2011-10-25 14:00:00,44.41,44.43,44.25,44.31,35600.0,32.4761,32.4907,32.3591,32.403,35600.0
2011-10-25 14:05:00,44.27,44.38,44.27,44.35,27200.0,32.3737,32.4541,32.3737,32.4322,27200.0
2011-10-25 14:10:00,44.31,44.31,44.23,44.24,28400.0,32.403,32.403,32.3445,32.3518,28400.0
2011-10-25 14:15:00,44.21,44.27,44.2,44.24,24000.0,32.3298,32.3737,32.3225,32.3518,24000.0
2011-10-25 14:20:00,44.26,44.34,44.18,44.34,24200.0,32.3664,32.4249,32.3079,32.4249,24200.0
2011-10-25 14:25:00,44.34,44.38,44.3,44.34,47600.0,32.4249,32.4541,32.3956,32.4249,47600.0
2011-10-25 14:30:00,44.32,44.34,44.22,44.23,66200.0,32.4103,32.4249,32.3371,32.3445,66200.0
2011-10-25 14:35:00,44.23,44.27,44.2,44.25,35200.0,32.3445,32.3737,32.3225,32.3591,35200.0
2011-10-25 14:40:00,44.25,44.34,44.21,44.34,139600.0,32.3591,32.4249,32.3298,32.4249,139600.0
2011-10-25 14:45:00,44.35,44.35,44.23,44.25,88800.0,32.4322,32.4322,32.3445,32.3591,88800.0
2011-10-25 14:50:00,44.27,44.27,44.19,44.22,51000.0,32.3737,32.3737,32.3152,32.3371,51000.0
2011-10-25 14:55:00,44.19,44.31,44.18,44.31,36400.0,32.3152,32.403,32.3079,32.403,36400.0
2011-10-25 15:00:00,44.33,44.47,44.32,44.44,82200.0,32.4176,32.52,32.4103,32.498,82200.0
2011-10-25 15:05:00,44.43,44.46,44.38,44.38,31800.0,32.4907,32.5126,32.4541,32.4541,31800.0
2011-10-25 15:10:00,44.38,44.42,44.25,44.25,29200.0,32.4541,32.4834,32.3591,32.3591,29200.0
2011-10-25 15:15:00,44.27,44.32,44.18,44.19,67400.0,32.3737,32.4103,32.3079,32.3152,67400.0
2011-10-25 15:20:00,44.18,44.24,44.02,44.04,75000.0,32.3079,32.3518,32.1909,32.2055,75000.0
2011-10-25 15:25:00,44.05,44.08,43.96,44.0,148200.0,32.2128,32.2348,32.147,32.1763,148200.0
2011-10-25 15:30:00,44.01,44.15,43.98,44.1,162600.0,32.1836,32.286,32.1616,32.2494,162600.0
2011-10-25 15:35:00,44.11,44.11,43.93,43.97,103800.0,32.2567,32.2567,32.1251,32.1543,103800.0
2011-10-25 15:40:00,43.96,44.01,43.84,43.85,135200.0,32.147,32.1836,32.0593,32.0666,135200.0
2011-10-25 15:45:00,43.85,43.88,43.69,43.82,158800.0,32.0666,32.0885,31.9496,32.0446,158800.0
2011-10-25 15:50:00,43.83,43.85,43.66,43.72,156000.0,32.0519,32.0666,31.9276,31.9715,156000.0
2011-10-25 15:55:00,43.72,43.78,43.63,43.75,262000.0,31.9715,32.0154,31.9057,31.9934,262000.0
2011-10-26 09:30:00,44.49,44.63,44.41,44.48,128800.0,32.5346,32.637,32.4761,32.5273,128800.0
2011-10-26 09:35:00,44.5,44.55,44.32,44.46,43800.0,32.5419,32.5785,32.4103,32.5126,43800.0
2011-10-26 09:40:00,44.44,44.62,44.33,44.37,67200.0,32.498,32.6297,32.4176,32.4468,67200.0
2011-10-26 09:45:00,44.4,44.58,44.37,44.37,79400.0,32.4688,32.6004,32.4468,32.4468,79400.0
2011-10-26 09:50:00,44.37,44.37,44.22,44.27,113800.0,32.4468,32.4468,32.3371,32.3737,113800.0
2011-10-26 09:55:00,44.3,44.33,44.2,44.26,40800.0,32.3956,32.4176,32.3225,32.3664,40800.0
2011-10-26 10:00:00,44.31,44.31,44.19,44.26,35800.0,32.403,32.403,32.3152,32.3664,35800.0
2011-10-26 10:05:00,44.27,44.27,44.05,44.09,17400.0,32.3737,32.3737,32.2128,32.2421,17400.0
2011-10-26 10:10:00,44.1,44.14,43.94,43.97,46200.0,32.2494,32.2786,32.1324,32.1543,46200.0
2011-10-26 10:15:00,43.95,44.05,43.85,44.01,52800.0,32.1397,32.2128,32.0666,32.1836,52800.0
2011-10-26 10:20:00,44.01,44.05,43.95,43.97,42800.0,32.1836,32.2128,32.1397,32.1543,42800.0
2011-10-26 10:25:00,43.97,44.06,43.91,44.0,18800.0,32.1543,32.2201,32.1104,32.1763,18800.0
2011-10-26 10:30:00,43.99,44.02,43.7,43.71,56200.0,32.1689,32.1909,31.9569,31.9642,56200.0
2011-10-26 10:35:00,43.74,43.94,43.72,43.8,33000.0,31.9861,32.1324,31.9715,32.03,33000.0
2011-10-26 10:40:00,43.76,43.79,43.55,43.55,40000.0,32.0008,32.0227,31.8472,31.8472,40000.0
2011-10-26 10:45:00,43.55,43.55,43.27,43.27,57800.0,31.8472,31.8472,31.6424,31.6424,57800.0
2011-10-26 10:50:00,43.25,43.43,43.18,43.29,78200.0,31.6278,31.7594,31.5766,31.6571,78200.0
2011-10-26 10:55:00,43.29,43.46,43.17,43.43,32400.0,31.6571,31.7814,31.5693,31.7594,32400.0
2011-10-26 11:00:00,43.43,43.6,43.41,43.58,40000.0,31.7594,31.8837,31.7448,31.8691,40000.0
2011-10-26 11:05:00,43.59,43.74,43.56,43.61,56600.0,31.8764,31.9861,31.8545,31.8911,56600.0
2011-10-26 11:10:00,43.62,43.8,43.6,43.71,47000.0,31.8984,32.03,31.8837,31.9642,47000.0
2011-10-26 11:15:00,43.7,43.74,43.65,43.68,56200.0,31.9569,31.9861,31.9203,31.9422,56200.0
2011-10-26 11:20:00,43.65,43.68,43.54,43.58,39200.0,31.9203,31.9422,31.8399,31.8691,39200.0
2011-10-26 11:25:00,43.55,43.7,43.52,43.66,78400.0,31.8472,31.9569,31.8252,31.9276,78400.0
2011-10-26 11:30:00,43.64,43.74,43.62,43.71,49600.0,31.913,31.9861,31.8984,31.9642,49600.0
2011-10-26 11:35:00,43.72,43.74,43.67,43.71,24800.0,31.9715,31.9861,31.9349,31.9642,24800.0
2011-10-26 11:40:00,43.68,44.01,43.67,43.91,72200.0,31.9422,32.1836,31.9349,32.1104,72200.0
2011-10-26 11:45:00,43.92,44.02,43.89,43.98,35600.0,32.1178,32.1909,32.0958,32.1616,35600.0
2011-10-26 11:50:00,43.98,43.98,43.76,43.77,172800.0,32.1616,32.1616,32.0008,32.0081,172800.0
2011-10-26 11:55:00,43.79,43.8,43.7,43.71,64600.0,32.0227,32.03,31.9569,31.9642,64600.0
2011-10-26 12:00:00,43.72,43.79,43.71,43.77,75400.0,31.9715,32.0227,31.9642,32.0081,75400.0
2011-10-26 12:05:00,43.77,43.89,43.76,43.84,23200.0,32.0081,32.0958,32.0008,32.0593,23200.0
2011-10-26 12:10:00,43.82,43.84,43.72,43.73,57800.0,32.0446,32.0593,31.9715,31.9788,57800.0
2011-10-26 12:15:00,43.75,43.77,43.7,43.74,60600.0,31.9934,32.0081,31.9569,31.9861,60600.0
2011-10-26 12:20:00,43.76,43.78,43.71,43.76,165000.0,32.0008,32.0154,31.9642,32.0008,165000.0
2011-10-26 12:25:00,43.76,43.77,43.7,43.74,64000.0,32.0008,32.0081,31.9569,31.9861,64000.0
2011-10-26 12:30:00,43.73,43.77,43.71,43.74,42600.0,31.9788,32.0081,31.9642,31.9861,42600.0
2011-10-26 12:35:00,43.75,43.81,43.74,43.76,98800.0,31.9934,32.0373,31.9861,32.0008,98800.0
2011-10-26 12:40:00,43.74,43.8,43.72,43.76,44600.0,31.9861,32.03,31.9715,32.0008,44600.0
2011-10-26 12:45:00,43.76,43.79,43.73,43.76,25400.0,32.0008,32.0227,31.9788,32.0008,25400.0
2011-10-26 12:50:00,43.76,43.79,43.7,43.74,81600.0,32.0008,32.0227,31.9569,31.9861,81600.0
2011-10-26 12:55:00,43.74,43.76,43.68,43.73,18400.0,31.9861,32.0008,31.9422,31.9788,18400.0
2011-10-26 13:00:00,43.72,43.77,43.6,43.62,63200.0,31.9715,32.0081,31.8837,31.8984,63200.0
2011-10-26 13:05:00,43.62,43.66,43.51,43.51,38600.0,31.8984,31.9276,31.8179,31.8179,38600.0
2011-10-26 13:10:00,43.49,43.55,43.49,43.5,30600.0,31.8033,31.8472,31.8033,31.8106,30600.0
2011-10-26 13:15:00,43.53,43.55,43.45,43.51,30400.0,31.8326,31.8472,31.7741,31.8179,30400.0
2011-10-26 13:20:00,43.55,43.55,43.48,43.49,64400.0,31.8472,31.8472,31.796,31.8033,64400.0
2011-10-26 13:25:00,43.52,43.65,43.49,43.63,43200.0,31.8252,31.9203,31.8033,31.9057,43200.0
2011-10-26 13:30:00,43.63,43.77,43.59,43.73,177600.0,31.9057,32.0081,31.8764,31.9788,177600.0
2011-10-26 13:35:00,43.74,43.83,43.7,43.71,225000.0,31.9861,32.0519,31.9569,31.9642,225000.0
2011-10-26 13:40:00,43.72,43.8,43.67,43.7,106200.0,31.9715,32.03,31.9349,31.9569,106200.0
2011-10-26 13:45:00,43.73,43.81,43.7,43.73,112000.0,31.9788,32.0373,31.9569,31.9788,112000.0
2011-10-26 13:50:00,43.73,43.81,43.63,43.67,187600.0,31.9788,32.0373,31.9057,31.9349,187600.0
2011-10-26 13:55:00,43.68,43.75,43.51,43.65,146600.0,31.9422,31.9934,31.8179,31.9203,146600.0
2011-10-26 14:00:00,43.66,43.76,43.65,43.76,111600.0,31.9276,32.0008,31.9203,32.0008,111600.0
2011-10-26 14:05:00,43.74,43.9,43.7,43.77,153000.0,31.9861,32.1031,31.9569,32.0081,153000.0
2011-10-26 14:10:00,43.77,43.81,43.7,43.74,105800.0,32.0081,32.0373,31.9569,31.9861,105800.0
2011-10-26 14:15:00,43.76,43.76,43.63,43.65,45600.0,32.0008,32.0008,31.9057,31.9203,45600.0
2011-10-26 14:20:00,43.64,43.7,43.62,43.68,38800.0,31.913,31.9569,31.8984,31.9422,38800.0
2011-10-26 14:25:00,43.68,43.77,43.67,43.73,60800.0,31.9422,32.0081,31.9349,31.9788,60800.0
2011-10-26 14:30:00,43.74,43.82,43.69,43.75,151800.0,31.9861,32.0446,31.9496,31.9934,151800.0
2011-10-26 14:35:00,43.75,43.79,43.72,43.76,163200.0,31.9934,32.0227,31.9715,32.0008,163200.0
2011-10-26 14:40:00,43.75,43.81,43.68,43.71,75600.0,31.9934,32.0373,31.9422,31.9642,75600.0
2011-10-26 14:45:00,43.72,43.91,43.7,43.86,50800.0,31.9715,32.1104,31.9569,32.0739,50800.0
2011-10-26 14:50:00,43.85,43.87,43.76,43.77,58600.0,32.0666,32.0812,32.0008,32.0081,58600.0
2011-10-26 14:55:00,43.78,43.8,43.69,43.7,109000.0,32.0154,32.03,31.9496,31.9569,109000.0
2011-10-26 15:00:00,43.72,43.77,43.65,43.77,122200.0,31.9715,32.0081,31.9203,32.0081,122200.0
2011-10-26 15:05:00,43.77,43.77,43.67,43.74,61200.0,32.0081,32.0081,31.9349,31.9861,61200.0
2011-10-26 15:10:00,43.74,43.77,43.7,43.75,197600.0,31.9861,32.0081,31.9569,31.9934,197600.0
2011-10-26 15:15:00,43.74,43.76,43.66,43.66,153600.0,31.9861,32.0008,31.9276,31.9276,153600.0
2011-10-26 15:20:00,43.66,43.76,43.64,43.67,230600.0,31.9276,32.0008,31.913,31.9349,230600.0
2011-10-26 15:25:00,43.65,43.88,43.65,43.83,164600.0,31.9203,32.0885,31.9203,32.0519,164600.0
2011-10-26 15:30:00,43.83,43.96,43.74,43.9,290000.0,32.0519,32.147,31.9861,32.1031,290000.0
2011-10-26 15:35:00,43.9,43.91,43.75,43.79,224400.0,32.1031,32.1104,31.9934,32.0227,224400.0
2011-10-26 15:40:00,43.8,43.9,43.8,43.85,209000.0,32.03,32.1031,32.03,32.0666,209000.0
2011-10-26 15:45:00,43.85,43.87,43.68,43.7,167400.0,32.0666,32.0812,31.9422,31.9569,167400.0
2011-10-26 15:50:00,43.7,43.77,43.66,43.72,215000.0,31.9569,32.0081,31.9276,31.9715,215000.0
2011-10-26 15:55:00,43.71,43.71,43.58,43.71,331200.0,31.9642,31.9642,31.8691,31.9642,331200.0
2011-10-27 09:30:00,45.5,45.64,45.3,45.49,213600.0,33.2732,33.3756,33.1269,33.2659,213600.0
2011-10-27 09:35:00,45.49,45.58,44.98,45.01,179200.0,33.2659,33.3317,32.8929,32.9149,179200.0
2011-10-27 09:40:00,45.07,45.3,45.04,45.14,127200.0,32.9587,33.1269,32.9368,33.0099,127200.0
2011-10-27 09:45:00,45.13,45.27,45.06,45.24,106600.0,33.0026,33.105,32.9514,33.083,106600.0
2011-10-27 09:50:00,45.26,45.3,45.18,45.24,94000.0,33.0977,33.1269,33.0392,33.083,94000.0
2011-10-27 09:55:00,45.26,45.35,45.16,45.17,95600.0,33.0977,33.1635,33.0245,33.0319,95600.0
2011-10-27 10:00:00,45.15,45.17,45.06,45.13,169200.0,33.0172,33.0319,32.9514,33.0026,169200.0
2011-10-27 10:05:00,45.15,45.23,45.1,45.16,93400.0,33.0172,33.0757,32.9807,33.0245,93400.0
2011-10-27 10:10:00,45.16,45.2,45.12,45.16,66400.0,33.0245,33.0538,32.9953,33.0245,66400.0
2011-10-27 10:15:00,45.18,45.27,45.16,45.24,112600.0,33.0392,33.105,33.0245,33.083,112600.0
2011-10-27 10:20:00,45.24,45.26,45.15,45.24,52800.0,33.083,33.0977,33.0172,33.083,52800.0
2011-10-27 10:25:00,45.24,45.24,44.99,45.13,79000.0,33.083,33.083,32.9002,33.0026,79000.0
2011-10-27 10:30:00,45.13,45.18,44.98,45.06,107600.0,33.0026,33.0392,32.8929,32.9514,107600.0
2011-10-27 10:35:00,45.09,45.1,44.92,44.98,64800.0,32.9734,32.9807,32.849,32.8929,64800.0
2011-10-27 10:40:00,44.99,45.21,44.98,45.17,30800.0,32.9002,33.0611,32.8929,33.0319,30800.0
2011-10-27 10:45:00,45.17,45.24,45.08,45.13,44800.0,33.0319,33.083,32.966,33.0026,44800.0
2011-10-27 10:50:00,45.14,45.19,45.06,45.12,72200.0,33.0099,33.0465,32.9514,32.9953,72200.0
2011-10-27 10:55:00,45.13,45.22,45.09,45.2,88400.0,33.0026,33.0684,32.9734,33.0538,88400.0
2011-10-27 11:00:00,45.22,45.3,45.16,45.29,64800.0,33.0684,33.1269,33.0245,33.1196,64800.0
2011-10-27 11:05:00,45.27,45.3,45.21,45.27,87200.0,33.105,33.1269,33.0611,33.105,87200.0
2011-10-27 11:10:00,45.28,45.3,45.22,45.25,61800.0,33.1123,33.1269,33.0684,33.0904,61800.0
2011-10-27 11:15:00,45.23,45.33,45.2,45.23,48800.0,33.0757,33.1489,33.0538,33.0757,48800.0
2011-10-27 11:20:00,45.22,45.27,45.2,45.2,12800.0,33.0684,33.105,33.0538,33.0538,12800.0
2011-10-27 11:25:00,45.2,45.27,45.15,45.27,29200.0,33.0538,33.105,33.0172,33.105,29200.0
2011-10-27 11:30:00,45.27,45.27,45.21,45.26,58000.0,33.105,33.105,33.0611,33.0977,58000.0
2011-10-27 11:35:00,45.27,45.29,45.21,45.24,85000.0,33.105,33.1196,33.0611,33.083,85000.0
2011-10-27 11:40:00,45.23,45.3,45.22,45.28,90400.0,33.0757,33.1269,33.0684,33.1123,90400.0
2011-10-27 11:45:00,45.29,45.31,45.22,45.26,98200.0,33.1196,33.1342,33.0684,33.0977,98200.0
2011-10-27 11:50:00,45.26,45.27,45.24,45.27,44800.0,33.0977,33.105,33.083,33.105,44800.0
2011-10-27 11:55:00,45.27,45.3,45.24,45.25,119400.0,33.105,33.1269,33.083,33.0904,119400.0
2011-10-27 12:00:00,45.25,45.3,45.24,45.24,230800.0,33.0904,33.1269,33.083,33.083,230800.0
2011-10-27 12:05:00,45.27,45.27,45.21,45.24,101600.0,33.105,33.105,33.0611,33.083,101600.0
2011-10-27 12:10:00,45.24,45.35,45.24,45.34,83800.0,33.083,33.1635,33.083,33.1562,83800.0
2011-10-27 12:15:00,45.35,45.43,45.35,45.42,70600.0,33.1635,33.222,33.1635,33.2147,70600.0
2011-10-27 12:20:00,45.43,45.43,45.3,45.39,37800.0,33.222,33.222,33.1269,33.1927,37800.0
2011-10-27 12:25:00,45.38,45.41,45.35,45.38,35600.0,33.1854,33.2074,33.1635,33.1854,35600.0
2011-10-27 12:30:00,45.38,45.51,45.37,45.49,71200.0,33.1854,33.2805,33.1781,33.2659,71200.0
2011-10-27 12:35:00,45.49,45.52,45.43,45.47,23800.0,33.2659,33.2878,33.222,33.2512,23800.0
2011-10-27 12:40:00,45.48,45.6,45.48,45.6,26400.0,33.2586,33.3463,33.2586,33.3463,26400.0
2011-10-27 12:45:00,45.6,45.65,45.55,45.56,31800.0,33.3463,33.3829,33.3097,33.3171,31800.0
2011-10-27 12:50:00,45.58,45.62,45.49,45.49,24600.0,33.3317,33.3609,33.2659,33.2659,24600.0
2011-10-27 12:55:00,45.5,45.57,45.49,45.54,15200.0,33.2732,33.3244,33.2659,33.3024,15200.0
2011-10-27 13:00:00,45.56,45.77,45.56,45.74,48400.0,33.3171,33.4706,33.3171,33.4487,48400.0
2011-10-27 13:05:00,45.77,45.82,45.71,45.76,23200.0,33.4706,33.5072,33.4267,33.4633,23200.0
2011-10-27 13:10:00,45.77,46.0,45.77,45.97,46200.0,33.4706,33.6388,33.4706,33.6169,46200.0
2011-10-27 13:15:00,45.98,46.02,45.94,45.96,45400.0,33.6242,33.6534,33.5949,33.6096,45400.0
2011-10-27 13:20:00,45.94,45.97,45.83,45.87,40000.0,33.5949,33.6169,33.5145,33.5438,40000.0
2011-10-27 13:25:00,45.88,45.93,45.84,45.88,55600.0,33.5511,33.5876,33.5218,33.5511,55600.0
2011-10-27 13:30:00,45.88,45.93,45.84,45.93,41800.0,33.5511,33.5876,33.5218,33.5876,41800.0
2011-10-27 13:35:00,45.94,46.01,45.9,46.0,54000.0,33.5949,33.6461,33.5657,33.6388,54000.0
2011-10-27 13:40:00,45.99,46.02,45.93,45.98,52000.0,33.6315,33.6534,33.5876,33.6242,52000.0
2011-10-27 13:45:00,46.02,46.08,45.96,46.08,31000.0,33.6534,33.6973,33.6096,33.6973,31000.0
2011-10-27 13:50:00,46.07,46.24,46.06,46.18,63000.0,33.69,33.8143,33.6827,33.7704,63000.0
2011-10-27 13:55:00,46.19,46.24,46.15,46.16,54000.0,33.7778,33.8143,33.7485,33.7558,54000.0
2011-10-27 14:00:00,46.16,46.24,46.12,46.22,88400.0,33.7558,33.8143,33.7266,33.7997,88400.0
2011-10-27 14:05:00,46.2,46.21,46.0,46.03,69800.0,33.7851,33.7924,33.6388,33.6608,69800.0
2011-10-27 14:10:00,46.03,46.1,46.0,46.1,78800.0,33.6608,33.7119,33.6388,33.7119,78800.0
2011-10-27 14:15:00,46.1,46.22,46.07,46.18,81000.0,33.7119,33.7997,33.69,33.7704,81000.0
2011-10-27 14:20:00,46.18,46.29,46.17,46.24,83000.0,33.7704,33.8509,33.7631,33.8143,83000.0
2011-10-27 14:25:00,46.24,46.29,46.19,46.27,141800.0,33.8143,33.8509,33.7778,33.8363,141800.0
2011-10-27 14:30:00,46.27,46.38,46.25,46.36,91000.0,33.8363,33.9167,33.8216,33.9021,91000.0
2011-10-27 14:35:00,46.38,46.58,46.35,46.57,91200.0,33.9167,34.063,33.8948,34.0556,91200.0
2011-10-27 14:40:00,46.58,46.72,46.56,46.71,100000.0,34.063,34.1653,34.0483,34.158,100000.0
2011-10-27 14:45:00,46.71,46.75,46.63,46.68,98600.0,34.158,34.1873,34.0995,34.1361,98600.0
2011-10-27 14:50:00,46.66,46.66,46.57,46.58,61600.0,34.1215,34.1215,34.0556,34.063,61600.0
2011-10-27 14:55:00,46.58,46.74,46.57,46.62,110600.0,34.063,34.18,34.0556,34.0922,110600.0
2011-10-27 15:00:00,46.62,46.72,46.62,46.7,113600.0,34.0922,34.1653,34.0922,34.1507,113600.0
2011-10-27 15:05:00,46.69,46.71,46.58,46.59,150000.0,34.1434,34.158,34.063,34.0703,150000.0
2011-10-27 15:10:00,46.58,46.75,46.57,46.74,86800.0,34.063,34.1873,34.0556,34.18,86800.0
2011-10-27 15:15:00,46.74,46.76,46.65,46.76,110600.0,34.18,34.1946,34.1141,34.1946,110600.0
2011-10-27 15:20:00,46.76,47.0,46.75,46.98,134000.0,34.1946,34.3701,34.1873,34.3555,134000.0
2011-10-27 15:25:00,46.96,47.0,46.68,46.7,95400.0,34.3408,34.3701,34.1361,34.1507,95400.0
2011-10-27 15:30:00,46.7,46.74,46.48,46.49,123400.0,34.1507,34.18,33.9898,33.9971,123400.0
2011-10-27 15:35:00,46.49,46.53,46.38,46.38,104600.0,33.9971,34.0264,33.9167,33.9167,104600.0
2011-10-27 15:40:00,46.38,46.44,46.3,46.37,130200.0,33.9167,33.9606,33.8582,33.9094,130200.0
2011-10-27 15:45:00,46.39,46.47,46.22,46.32,147200.0,33.924,33.9825,33.7997,33.8728,147200.0
2011-10-27 15:50:00,46.27,46.34,46.17,46.17,174000.0,33.8363,33.8875,33.7631,33.7631,174000.0
2011-10-27 15:55:00,46.18,46.49,46.11,46.41,540400.0,33.7704,33.9971,33.7193,33.9386,540400.0
2011-10-28 09:30:00,45.82,46.23,45.82,46.2,80600.0,33.5072,33.807,33.5072,33.7851,80600.0
2011-10-28 09:35:00,46.13,46.26,45.98,46.25,49600.0,33.7339,33.8289,33.6242,33.8216,49600.0
2011-10-28 09:40:00,46.25,46.43,46.19,46.43,52200.0,33.8216,33.9533,33.7778,33.9533,52200.0
2011-10-28 09:45:00,46.43,46.52,46.19,46.29,91200.0,33.9533,34.0191,33.7778,33.8509,91200.0
2011-10-28 09:50:00,46.29,46.39,46.18,46.36,40200.0,33.8509,33.924,33.7704,33.9021,40200.0
2011-10-28 09:55:00,46.38,46.45,46.26,46.3,80000.0,33.9167,33.9679,33.8289,33.8582,80000.0
2011-10-28 10:00:00,46.29,46.35,46.23,46.3,74800.0,33.8509,33.8948,33.807,33.8582,74800.0
2011-10-28 10:05:00,46.29,46.29,46.12,46.19,47800.0,33.8509,33.8509,33.7266,33.7778,47800.0
2011-10-28 10:10:00,46.19,46.32,46.14,46.19,70200.0,33.7778,33.8728,33.7412,33.7778,70200.0
2011-10-28 10:15:00,46.21,46.33,46.1,46.1,144400.0,33.7924,33.8801,33.7119,33.7119,144400.0
2011-10-28 10:20:00,46.1,46.31,46.09,46.1,306000.0,33.7119,33.8655,33.7046,33.7119,306000.0
2011-10-28 10:25:00,46.08,46.19,46.06,46.17,76200.0,33.6973,33.7778,33.6827,33.7631,76200.0
2011-10-28 10:30:00,46.19,46.37,46.18,46.37,41400.0,33.7778,33.9094,33.7704,33.9094,41400.0
2011-10-28 10:35:00,46.38,46.5,46.37,46.48,59800.0,33.9167,34.0045,33.9094,33.9898,59800.0
2011-10-28 10:40:00,46.48,46.5,46.18,46.18,63400.0,33.9898,34.0045,33.7704,33.7704,63400.0
2011-10-28 10:45:00,46.19,46.23,46.16,46.16,19400.0,33.7778,33.807,33.7558,33.7558,19400.0
2011-10-28 10:50:00,46.21,46.31,46.16,46.28,30200.0,33.7924,33.8655,33.7558,33.8436,30200.0
2011-10-28 10:55:00,46.26,46.33,46.22,46.3,23400.0,33.8289,33.8801,33.7997,33.8582,23400.0
2011-10-28 11:00:00,46.27,46.38,46.27,46.33,48200.0,33.8363,33.9167,33.8363,33.8801,48200.0
2011-10-28 11:05:00,46.33,46.52,46.29,46.49,40800.0,33.8801,34.0191,33.8509,33.9971,40800.0
2011-10-28 11:10:00,46.48,46.53,46.4,46.44,80600.0,33.9898,34.0264,33.9313,33.9606,80600.0
2011-10-28 11:15:00,46.46,46.46,46.28,46.35,78600.0,33.9752,33.9752,33.8436,33.8948,78600.0
2011-10-28 11:20:00,46.36,46.47,46.34,46.47,52200.0,33.9021,33.9825,33.8875,33.9825,52200.0
2011-10-28 11:25:00,46.47,46.52,46.45,46.49,60400.0,33.9825,34.0191,33.9679,33.9971,60400.0
2011-10-28 11:30:00,46.51,46.6,46.47,46.49,46200.0,34.0118,34.0776,33.9825,33.9971,46200.0
2011-10-28 11:35:00,46.51,46.62,46.47,46.49,84400.0,34.0118,34.0922,33.9825,33.9971,84400.0
2011-10-28 11:40:00,46.49,46.49,46.22,46.27,33000.0,33.9971,33.9971,33.7997,33.8363,33000.0
2011-10-28 11:45:00,46.27,46.27,46.18,46.18,24200.0,33.8363,33.8363,33.7704,33.7704,24200.0
2011-10-28 11:50:00,46.18,46.19,46.08,46.13,34400.0,33.7704,33.7778,33.6973,33.7339,34400.0
2011-10-28 11:55:00,46.1,46.12,46.0,46.07,66400.0,33.7119,33.7266,33.6388,33.69,66400.0
2011-10-28 12:00:00,46.06,46.16,46.05,46.16,53400.0,33.6827,33.7558,33.6754,33.7558,53400.0
2011-10-28 12:05:00,46.17,46.26,46.17,46.25,18400.0,33.7631,33.8289,33.7631,33.8216,18400.0
2011-10-28 12:10:00,46.26,46.33,46.22,46.26,31200.0,33.8289,33.8801,33.7997,33.8289,31200.0
2011-10-28 12:15:00,46.28,46.31,46.23,46.28,23800.0,33.8436,33.8655,33.807,33.8436,23800.0
2011-10-28 12:20:00,46.28,46.3,46.19,46.19,63200.0,33.8436,33.8582,33.7778,33.7778,63200.0
2011-10-28 12:25:00,46.19,46.21,46.01,46.04,61200.0,33.7778,33.7924,33.6461,33.6681,61200.0
2011-10-28 12:30:00,46.02,46.09,46.01,46.07,39000.0,33.6534,33.7046,33.6461,33.69,39000.0
2011-10-28 12:35:00,46.08,46.12,46.02,46.02,40600.0,33.6973,33.7266,33.6534,33.6534,40600.0
2011-10-28 12:40:00,46.04,46.08,46.0,46.02,23200.0,33.6681,33.6973,33.6388,33.6534,23200.0
2011-10-28 12:45:00,46.02,46.1,46.01,46.08,74800.0,33.6534,33.7119,33.6461,33.6973,74800.0
2011-10-28 12:50:00,46.08,46.13,46.06,46.13,60000.0,33.6973,33.7339,33.6827,33.7339,60000.0
2011-10-28 12:55:00,46.13,46.26,46.11,46.25,33200.0,33.7339,33.8289,33.7193,33.8216,33200.0
2011-10-28 13:00:00,46.26,46.28,46.23,46.27,58400.0,33.8289,33.8436,33.807,33.8363,58400.0
2011-10-28 13:05:00,46.24,46.3,46.24,46.25,25600.0,33.8143,33.8582,33.8143,33.8216,25600.0
2011-10-28 13:10:00,46.28,46.37,46.26,46.37,30600.0,33.8436,33.9094,33.8289,33.9094,30600.0
2011-10-28 13:15:00,46.37,46.47,46.34,46.43,42200.0,33.9094,33.9825,33.8875,33.9533,42200.0
2011-10-28 13:20:00,46.45,46.58,46.45,46.55,38600.0,33.9679,34.063,33.9679,34.041,38600.0
2011-10-28 13:25:00,46.56,46.64,46.56,46.64,47200.0,34.0483,34.1068,34.0483,34.1068,47200.0
2011-10-28 13:30:00,46.63,46.69,46.61,46.65,52600.0,34.0995,34.1434,34.0849,34.1141,52600.0
2011-10-28 13:35:00,46.66,46.68,46.6,46.63,29400.0,34.1215,34.1361,34.0776,34.0995,29400.0
2011-10-28 13:40:00,46.65,46.73,46.59,46.7,50600.0,34.1141,34.1726,34.0703,34.1507,50600.0
2011-10-28 13:45:00,46.71,46.73,46.66,46.71,72600.0,34.158,34.1726,34.1215,34.158,72600.0
2011-10-28 13:50:00,46.71,46.85,46.71,46.83,64800.0,34.158,34.2604,34.158,34.2458,64800.0
2011-10-28 13:55:00,46.83,46.91,46.78,46.88,37200.0,34.2458,34.3043,34.2092,34.2823,37200.0
2011-10-28 14:00:00,46.89,46.94,46.87,46.87,59800.0,34.2897,34.3262,34.275,34.275,59800.0
2011-10-28 14:05:00,46.87,46.92,46.72,46.91,36400.0,34.275,34.3116,34.1653,34.3043,36400.0
2011-10-28 14:10:00,46.91,46.97,46.85,46.95,68600.0,34.3043,34.3482,34.2604,34.3335,68600.0
2011-10-28 14:15:00,46.96,46.96,46.73,46.73,62800.0,34.3408,34.3408,34.1726,34.1726,62800.0
2011-10-28 14:20:00,46.74,46.75,46.65,46.69,40800.0,34.18,34.1873,34.1141,34.1434,40800.0
2011-10-28 14:25:00,46.72,46.74,46.66,46.7,30400.0,34.1653,34.18,34.1215,34.1507,30400.0
2011-10-28 14:30:00,46.69,46.79,46.69,46.75,43800.0,34.1434,34.2165,34.1434,34.1873,43800.0
2011-10-28 14:35:00,46.74,46.76,46.63,46.66,56000.0,34.18,34.1946,34.0995,34.1215,56000.0
2011-10-28 14:40:00,46.67,46.79,46.64,46.78,42200.0,34.1288,34.2165,34.1068,34.2092,42200.0
2011-10-28 14:45:00,46.77,46.82,46.74,46.77,57800.0,34.2019,34.2385,34.18,34.2019,57800.0
2011-10-28 14:50:00,46.79,46.86,46.69,46.77,72400.0,34.2165,34.2677,34.1434,34.2019,72400.0
2011-10-28 14:55:00,46.77,46.85,46.74,46.85,121200.0,34.2019,34.2604,34.18,34.2604,121200.0
2011-10-28 15:00:00,46.84,47.02,46.82,47.01,121400.0,34.2531,34.3847,34.2385,34.3774,121400.0
2011-10-28 15:05:00,46.98,47.07,46.97,47.02,64800.0,34.3555,34.4213,34.3482,34.3847,64800.0
2011-10-28 15:10:00,47.02,47.09,46.97,47.06,94600.0,34.3847,34.4359,34.3482,34.414,94600.0
2011-10-28 15:15:00,47.06,47.14,47.06,47.09,138200.0,34.414,34.4725,34.414,34.4359,138200.0
2011-10-28 15:20:00,47.09,47.21,47.09,47.21,87600.0,34.4359,34.5237,34.4359,34.5237,87600.0
2011-10-28 15:25:00,47.21,47.25,47.18,47.2,115200.0,34.5237,34.5529,34.5017,34.5164,115200.0
2011-10-28 15:30:00,47.21,47.26,47.11,47.25,128600.0,34.5237,34.5602,34.4505,34.5529,128600.0
2011-10-28 15:35:00,47.26,47.38,47.24,47.37,133200.0,34.5602,34.648,34.5456,34.6407,133200.0
2011-10-28 15:40:00,47.37,47.49,47.33,47.46,205400.0,34.6407,34.7284,34.6114,34.7065,205400.0
2011-10-28 15:45:00,47.46,47.54,47.41,47.53,237800.0,34.7065,34.765,34.6699,34.7577,237800.0
2011-10-28 15:50:00,47.52,47.63,47.5,47.62,171000.0,34.7504,34.8308,34.7357,34.8235,171000.0
2011-10-28 15:55:00,47.62,47.63,47.55,47.58,422400.0,34.8235,34.8308,34.7723,34.7942,422400.0
2011-10-31 09:30:00,46.7,46.75,46.46,46.46,104000.0,34.1507,34.1873,33.9752,33.9752,104000.0
2011-10-31 09:35:00,46.45,46.63,46.31,46.52,93800.0,33.9679,34.0995,33.8655,34.0191,93800.0
2011-10-31 09:40:00,46.52,46.58,46.23,46.25,58000.0,34.0191,34.063,33.807,33.8216,58000.0
2011-10-31 09:45:00,46.23,46.3,46.15,46.22,49600.0,33.807,33.8582,33.7485,33.7997,49600.0
2011-10-31 09:50:00,46.23,46.28,46.08,46.1,175000.0,33.807,33.8436,33.6973,33.7119,175000.0
2011-10-31 09:55:00,46.11,46.45,46.11,46.41,107400.0,33.7193,33.9679,33.7193,33.9386,107400.0
2011-10-31 10:00:00,46.31,46.33,46.02,46.12,50600.0,33.8655,33.8801,33.6534,33.7266,50600.0
2011-10-31 10:05:00,46.12,46.19,45.88,45.98,62400.0,33.7266,33.7778,33.5511,33.6242,62400.0
2011-10-31 10:10:00,45.98,46.19,45.91,46.12,57200.0,33.6242,33.7778,33.573,33.7266,57200.0
2011-10-31 10:15:00,46.12,46.16,45.88,45.89,29600.0,33.7266,33.7558,33.5511,33.5584,29600.0
2011-10-31 10:20:00,45.93,45.95,45.65,45.65,83200.0,33.5876,33.6023,33.3829,33.3829,83200.0
2011-10-31 10:25:00,45.66,45.73,45.59,45.65,54800.0,33.3902,33.4414,33.339,33.3829,54800.0
2011-10-31 10:30:00,45.67,45.95,45.67,45.88,66600.0,33.3975,33.6023,33.3975,33.5511,66600.0
2011-10-31 10:35:00,45.88,45.96,45.84,45.96,60600.0,33.5511,33.6096,33.5218,33.6096,60600.0
2011-10-31 10:40:00,45.99,45.99,45.79,45.88,61600.0,33.6315,33.6315,33.4852,33.5511,61600.0
2011-10-31 10:45:00,45.87,46.01,45.84,45.9,37800.0,33.5438,33.6461,33.5218,33.5657,37800.0
2011-10-31 10:50:00,45.9,46.0,45.86,45.87,37800.0,33.5657,33.6388,33.5364,33.5438,37800.0
2011-10-31 10:55:00,45.86,45.86,45.6,45.61,88800.0,33.5364,33.5364,33.3463,33.3536,88800.0
2011-10-31 11:00:00,45.61,45.7,45.46,45.46,132800.0,33.3536,33.4194,33.2439,33.2439,132800.0
2011-10-31 11:05:00,45.48,45.5,45.38,45.45,62200.0,33.2586,33.2732,33.1854,33.2366,62200.0
2011-10-31 11:10:00,45.49,45.54,45.38,45.39,48800.0,33.2659,33.3024,33.1854,33.1927,48800.0
2011-10-31 11:15:00,45.39,45.46,45.33,45.33,35800.0,33.1927,33.2439,33.1489,33.1489,35800.0
2011-10-31 11:20:00,45.35,45.46,45.34,45.44,14400.0,33.1635,33.2439,33.1562,33.2293,14400.0
2011-10-31 11:25:00,45.43,45.52,45.38,45.47,32600.0,33.222,33.2878,33.1854,33.2512,32600.0
2011-10-31 11:30:00,45.47,45.6,45.37,45.38,71800.0,33.2512,33.3463,33.1781,33.1854,71800.0
2011-10-31 11:35:00,45.45,45.49,45.37,45.37,22400.0,33.2366,33.2659,33.1781,33.1781,22400.0
2011-10-31 11:40:00,45.37,45.4,45.26,45.38,59000.0,33.1781,33.2,33.0977,33.1854,59000.0
2011-10-31 11:45:00,45.4,45.41,45.33,45.35,25400.0,33.2,33.2074,33.1489,33.1635,25400.0
2011-10-31 11:50:00,45.38,45.42,45.28,45.37,63400.0,33.1854,33.2147,33.1123,33.1781,63400.0
2011-10-31 11:55:00,45.37,45.38,45.3,45.38,12000.0,33.1781,33.1854,33.1269,33.1854,12000.0
2011-10-31 12:00:00,45.34,45.41,45.31,45.31,12800.0,33.1562,33.2074,33.1342,33.1342,12800.0
2011-10-31 12:05:00,45.33,45.35,45.26,45.26,22800.0,33.1489,33.1635,33.0977,33.0977,22800.0
2011-10-31 12:10:00,45.28,45.34,45.27,45.31,15800.0,33.1123,33.1562,33.105,33.1342,15800.0
2011-10-31 12:15:00,45.3,45.33,45.24,45.27,29800.0,33.1269,33.1489,33.083,33.105,29800.0
2011-10-31 12:20:00,45.24,45.27,45.18,45.24,48600.0,33.083,33.105,33.0392,33.083,48600.0
2011-10-31 12:25:00,45.24,45.26,45.11,45.13,27200.0,33.083,33.0977,32.988,33.0026,27200.0
2011-10-31 12:30:00,45.13,45.19,45.08,45.08,29400.0,33.0026,33.0465,32.966,32.966,29400.0
2011-10-31 12:35:00,45.1,45.22,45.09,45.22,12400.0,32.9807,33.0684,32.9734,33.0684,12400.0
2011-10-31 12:40:00,45.17,45.3,45.14,45.27,16000.0,33.0319,33.1269,33.0099,33.105,16000.0
2011-10-31 12:45:00,45.27,45.37,45.27,45.37,21000.0,33.105,33.1781,33.105,33.1781,21000.0
2011-10-31 12:50:00,45.38,45.38,45.22,45.24,29200.0,33.1854,33.1854,33.0684,33.083,29200.0
2011-10-31 12:55:00,45.22,45.24,45.2,45.21,18600.0,33.0684,33.083,33.0538,33.0611,18600.0
2011-10-31 13:00:00,45.2,45.3,45.19,45.28,92800.0,33.0538,33.1269,33.0465,33.1123,92800.0
2011-10-31 13:05:00,45.26,45.33,45.23,45.26,153000.0,33.0977,33.1489,33.0757,33.0977,153000.0
2011-10-31 13:10:00,45.23,45.32,45.23,45.32,42600.0,33.0757,33.1415,33.0757,33.1415,42600.0
2011-10-31 13:15:00,45.27,45.35,45.25,45.27,33800.0,33.105,33.1635,33.0904,33.105,33800.0
2011-10-31 13:20:00,45.27,45.37,45.26,45.34,35600.0,33.105,33.1781,33.0977,33.1562,35600.0
2011-10-31 13:25:00,45.34,45.38,45.25,45.25,24400.0,33.1562,33.1854,33.0904,33.0904,24400.0
2011-10-31 13:30:00,45.25,45.3,45.21,45.24,24400.0,33.0904,33.1269,33.0611,33.083,24400.0
2011-10-31 13:35:00,45.24,45.39,45.22,45.38,23000.0,33.083,33.1927,33.0684,33.1854,23000.0
2011-10-31 13:40:00,45.38,45.44,45.34,45.44,41400.0,33.1854,33.2293,33.1562,33.2293,41400.0
2011-10-31 13:45:00,45.43,45.58,45.43,45.56,51200.0,33.222,33.3317,33.222,33.3171,51200.0
2011-10-31 13:50:00,45.57,45.59,45.42,45.46,42800.0,33.3244,33.339,33.2147,33.2439,42800.0
2011-10-31 13:55:00,45.45,45.48,45.4,45.44,27200.0,33.2366,33.2586,33.2,33.2293,27200.0
2011-10-31 14:00:00,45.44,45.49,45.39,45.42,25600.0,33.2293,33.2659,33.1927,33.2147,25600.0
2011-10-31 14:05:00,45.43,45.49,45.38,45.45,34800.0,33.222,33.2659,33.1854,33.2366,34800.0
2011-10-31 14:10:00,45.44,45.47,45.38,45.45,25400.0,33.2293,33.2512,33.1854,33.2366,25400.0
2011-10-31 14:15:00,45.43,45.48,45.4,45.48,42000.0,33.222,33.2586,33.2,33.2586,42000.0
2011-10-31 14:20:00,45.49,45.54,45.39,45.39,43200.0,33.2659,33.3024,33.1927,33.1927,43200.0
2011-10-31 14:25:00,45.38,45.48,45.3,45.48,43200.0,33.1854,33.2586,33.1269,33.2586,43200.0
2011-10-31 14:30:00,45.49,45.5,45.42,45.49,25600.0,33.2659,33.2732,33.2147,33.2659,25600.0
2011-10-31 14:35:00,45.46,45.47,45.38,45.46,65800.0,33.2439,33.2512,33.1854,33.2439,65800.0
2011-10-31 14:40:00,45.45,45.5,45.4,45.45,53600.0,33.2366,33.2732,33.2,33.2366,53600.0
2011-10-31 14:45:00,45.45,45.48,45.38,45.42,37200.0,33.2366,33.2586,33.1854,33.2147,37200.0
2011-10-31 14:50:00,45.43,45.55,45.43,45.51,35200.0,33.222,33.3097,33.222,33.2805,35200.0
2011-10-31 14:55:00,45.51,45.56,45.46,45.49,46200.0,33.2805,33.3171,33.2439,33.2659,46200.0
2011-10-31 15:00:00,45.48,45.5,45.43,45.44,89200.0,33.2586,33.2732,33.222,33.2293,89200.0
2011-10-31 15:05:00,45.43,45.47,45.33,45.33,34200.0,33.222,33.2512,33.1489,33.1489,34200.0
2011-10-31 15:10:00,45.32,45.45,45.27,45.27,37600.0,33.1415,33.2366,33.105,33.105,37600.0
2011-10-31 15:15:00,45.27,45.33,45.18,45.18,59000.0,33.105,33.1489,33.0392,33.0392,59000.0
2011-10-31 15:20:00,45.18,45.18,45.07,45.13,82400.0,33.0392,33.0392,32.9587,33.0026,82400.0
2011-10-31 15:25:00,45.15,45.16,45.05,45.07,47200.0,33.0172,33.0245,32.9441,32.9587,47200.0
2011-10-31 15:30:00,45.05,45.17,45.03,45.16,84400.0,32.9441,33.0319,32.9295,33.0245,84400.0
2011-10-31 15:35:00,45.18,45.19,45.02,45.08,88600.0,33.0392,33.0465,32.9222,32.966,88600.0
2011-10-31 15:40:00,45.07,45.07,44.89,44.91,158400.0,32.9587,32.9587,32.8271,32.8417,158400.0
2011-10-31 15:45:00,44.89,44.92,44.65,44.73,236600.0,32.8271,32.849,32.6516,32.7101,236600.0
2011-10-31 15:50:00,44.72,45.01,44.7,44.99,268800.0,32.7028,32.9149,32.6882,32.9002,268800.0
2011-10-31 15:55:00,44.99,44.99,44.73,44.73,379800.0,32.9002,32.9002,32.7101,32.7101,379800.0
2011-11-01 09:30:00,42.99,42.99,42.2,42.35,38400.0,31.4377,31.4377,30.86,30.9696,38400.0
2011-11-01 09:35:00,42.36,42.88,42.33,42.63,179400.0,30.977,31.3572,30.955,31.1744,179400.0
2011-11-01 09:40:00,42.63,43.04,42.61,42.74,95200.0,31.1744,31.4742,31.1598,31.2548,95200.0
2011-11-01 09:45:00,42.69,42.97,42.69,42.76,104200.0,31.2183,31.423,31.2183,31.2695,104200.0
2011-11-01 09:50:00,42.76,42.9,42.65,42.75,123200.0,31.2695,31.3719,31.189,31.2622,123200.0
2011-11-01 09:55:00,42.74,42.82,42.66,42.68,84600.0,31.2548,31.3134,31.1963,31.211,84600.0
2011-11-01 10:00:00,42.68,42.74,42.33,42.52,174200.0,31.211,31.2548,30.955,31.094,174200.0
2011-11-01 10:05:00,42.53,42.74,42.44,42.65,168200.0,31.1013,31.2548,31.0355,31.189,168200.0
2011-11-01 10:10:00,42.63,42.83,42.55,42.74,106400.0,31.1744,31.3207,31.1159,31.2548,106400.0
2011-11-01 10:15:00,42.74,42.79,42.65,42.74,76400.0,31.2548,31.2914,31.189,31.2548,76400.0
2011-11-01 10:20:00,42.71,42.87,42.69,42.85,99400.0,31.2329,31.3499,31.2183,31.3353,99400.0
2011-11-01 10:25:00,42.84,43.02,42.8,42.88,78800.0,31.328,31.4596,31.2987,31.3572,78800.0
2011-11-01 10:30:00,42.88,43.12,42.83,43.1,91000.0,31.3572,31.5327,31.3207,31.5181,91000.0
2011-11-01 10:35:00,43.1,43.11,42.88,42.9,112800.0,31.5181,31.5254,31.3572,31.3719,112800.0
2011-11-01 10:40:00,42.9,42.97,42.75,42.77,50800.0,31.3719,31.423,31.2622,31.2768,50800.0
2011-11-01 10:45:00,42.78,42.83,42.51,42.57,93600.0,31.2841,31.3207,31.0867,31.1305,93600.0
2011-11-01 10:50:00,42.57,42.77,42.51,42.55,111200.0,31.1305,31.2768,31.0867,31.1159,111200.0
2011-11-01 10:55:00,42.55,42.71,42.31,42.37,132000.0,31.1159,31.2329,30.9404,30.9843,132000.0
2011-11-01 11:00:00,42.38,42.54,42.37,42.38,66400.0,30.9916,31.1086,30.9843,30.9916,66400.0
2011-11-01 11:05:00,42.41,42.43,42.31,42.35,71600.0,31.0135,31.0282,30.9404,30.9696,71600.0
2011-11-01 11:10:00,42.4,42.7,42.38,42.44,80200.0,31.0062,31.2256,30.9916,31.0355,80200.0
2011-11-01 11:15:00,42.45,42.65,42.45,42.65,44200.0,31.0428,31.189,31.0428,31.189,44200.0
2011-11-01 11:20:00,42.7,42.7,42.53,42.54,34200.0,31.2256,31.2256,31.1013,31.1086,34200.0
2011-11-01 11:25:00,42.59,42.74,42.56,42.69,101000.0,31.1452,31.2548,31.1232,31.2183,101000.0
2011-11-01 11:30:00,42.68,42.73,42.46,42.54,39600.0,31.211,31.2475,31.0501,31.1086,39600.0
2011-11-01 11:35:00,42.52,42.57,42.38,42.41,61400.0,31.094,31.1305,30.9916,31.0135,61400.0
2011-11-01 11:40:00,42.41,42.45,42.27,42.28,68800.0,31.0135,31.0428,30.9111,30.9185,68800.0
2011-11-01 11:45:00,42.28,42.37,42.1,42.15,52600.0,30.9185,30.9843,30.7868,30.8234,52600.0
2011-11-01 11:50:00,42.15,42.2,42.07,42.11,54800.0,30.8234,30.86,30.7649,30.7941,54800.0
2011-11-01 11:55:00,42.09,42.25,42.06,42.06,52400.0,30.7795,30.8965,30.7576,30.7576,52400.0
2011-11-01 12:00:00,42.08,42.08,41.94,42.02,57600.0,30.7722,30.7722,30.6698,30.7283,57600.0
2011-11-01 12:05:00,42.02,42.35,41.97,42.35,71600.0,30.7283,30.9696,30.6918,30.9696,71600.0
2011-11-01 12:10:00,42.35,42.71,42.35,42.56,189800.0,30.9696,31.2329,30.9696,31.1232,189800.0
2011-11-01 12:15:00,42.56,42.56,42.35,42.39,30200.0,31.1232,31.1232,30.9696,30.9989,30200.0
2011-11-01 12:20:00,42.39,42.42,42.27,42.42,28000.0,30.9989,31.0208,30.9111,31.0208,28000.0
2011-11-01 12:25:00,42.38,42.61,42.37,42.39,64400.0,30.9916,31.1598,30.9843,30.9989,64400.0
2011-11-01 12:30:00,42.39,42.5,42.21,42.45,63600.0,30.9989,31.0793,30.8673,31.0428,63600.0
2011-11-01 12:35:00,42.43,42.65,42.41,42.63,48800.0,31.0282,31.189,31.0135,31.1744,48800.0
2011-11-01 12:40:00,42.64,42.69,42.47,42.5,52600.0,31.1817,31.2183,31.0574,31.0793,52600.0
2011-11-01 12:45:00,42.53,42.55,42.36,42.36,64200.0,31.1013,31.1159,30.977,30.977,64200.0
2011-11-01 12:50:00,42.36,42.45,42.27,42.32,31800.0,30.977,31.0428,30.9111,30.9477,31800.0
2011-11-01 12:55:00,42.34,42.46,42.33,42.35,36800.0,30.9623,31.0501,30.955,30.9696,36800.0
2011-11-01 13:00:00,42.34,42.41,42.23,42.35,43000.0,30.9623,31.0135,30.8819,30.9696,43000.0
2011-11-01 13:05:00,42.38,42.55,42.38,42.39,44000.0,30.9916,31.1159,30.9916,30.9989,44000.0
2011-11-01 13:10:00,42.42,42.56,42.41,42.42,41600.0,31.0208,31.1232,31.0135,31.0208,41600.0
2011-11-01 13:15:00,42.46,42.61,42.41,42.41,39800.0,31.0501,31.1598,31.0135,31.0135,39800.0
2011-11-01 13:20:00,42.45,42.45,42.34,42.35,56400.0,31.0428,31.0428,30.9623,30.9696,56400.0
2011-11-01 13:25:00,42.37,42.96,42.34,42.89,81400.0,30.9843,31.4157,30.9623,31.3645,81400.0
2011-11-01 13:30:00,42.9,43.1,42.8,42.96,65800.0,31.3719,31.5181,31.2987,31.4157,65800.0
2011-11-01 13:35:00,43.02,43.1,42.89,42.91,88800.0,31.4596,31.5181,31.3645,31.3792,88800.0
2011-11-01 13:40:00,42.88,43.32,42.88,43.29,82400.0,31.3572,31.679,31.3572,31.6571,82400.0
2011-11-01 13:45:00,43.27,43.38,43.13,43.13,51200.0,31.6424,31.7229,31.54,31.54,51200.0
2011-11-01 13:50:00,43.15,43.24,42.99,43.06,61200.0,31.5547,31.6205,31.4377,31.4889,61200.0
2011-11-01 13:55:00,43.08,43.08,42.77,42.91,57600.0,31.5035,31.5035,31.2768,31.3792,57600.0
2011-11-01 14:00:00,42.92,43.1,42.81,43.1,103600.0,31.3865,31.5181,31.306,31.5181,103600.0
2011-11-01 14:05:00,43.1,43.41,43.08,43.41,94400.0,31.5181,31.7448,31.5035,31.7448,94400.0
2011-11-01 14:10:00,43.41,43.45,43.26,43.34,70600.0,31.7448,31.7741,31.6351,31.6936,70600.0
2011-11-01 14:15:00,43.35,43.35,43.17,43.22,60000.0,31.7009,31.7009,31.5693,31.6059,60000.0
2011-11-01 14:20:00,43.24,43.42,43.21,43.42,74600.0,31.6205,31.7521,31.5985,31.7521,74600.0
2011-11-01 14:25:00,43.43,43.49,43.35,43.41,69400.0,31.7594,31.8033,31.7009,31.7448,69400.0
2011-11-01 14:30:00,43.41,43.5,43.35,43.4,30400.0,31.7448,31.8106,31.7009,31.7375,30400.0
2011-11-01 14:35:00,43.42,43.47,43.22,43.23,31400.0,31.7521,31.7887,31.6059,31.6132,31400.0
2011-11-01 14:40:00,43.24,43.33,43.17,43.28,97800.0,31.6205,31.6863,31.5693,31.6497,97800.0
2011-11-01 14:45:00,43.29,43.33,43.09,43.09,87400.0,31.6571,31.6863,31.5108,31.5108,87400.0
2011-11-01 14:50:00,43.08,43.28,42.94,42.99,77800.0,31.5035,31.6497,31.4011,31.4377,77800.0
2011-11-01 14:55:00,43.01,43.06,42.93,43.02,56000.0,31.4523,31.4889,31.3938,31.4596,56000.0
2011-11-01 15:00:00,43.06,43.12,42.77,42.79,71400.0,31.4889,31.5327,31.2768,31.2914,71400.0
2011-11-01 15:05:00,42.84,42.91,42.71,42.81,86200.0,31.328,31.3792,31.2329,31.306,86200.0
2011-11-01 15:10:00,42.78,43.03,42.74,42.99,66600.0,31.2841,31.4669,31.2548,31.4377,66600.0
2011-11-01 15:15:00,43.01,43.01,42.69,42.88,110400.0,31.4523,31.4523,31.2183,31.3572,110400.0
2011-11-01 15:20:00,42.88,42.96,42.6,42.66,80000.0,31.3572,31.4157,31.1525,31.1963,80000.0
2011-11-01 15:25:00,42.66,42.95,42.66,42.92,77800.0,31.1963,31.4084,31.1963,31.3865,77800.0
2011-11-01 15:30:00,42.87,43.16,42.87,43.1,101400.0,31.3499,31.562,31.3499,31.5181,101400.0
2011-11-01 15:35:00,43.1,43.43,43.1,43.43,107000.0,31.5181,31.7594,31.5181,31.7594,107000.0
2011-11-01 15:40:00,43.43,43.43,43.2,43.23,153200.0,31.7594,31.7594,31.5912,31.6132,153200.0
2011-11-01 15:45:00,43.21,43.21,42.88,43.06,238400.0,31.5985,31.5985,31.3572,31.4889,238400.0
2011-11-01 15:50:00,43.03,43.08,42.81,42.83,332400.0,31.4669,31.5035,31.306,31.3207,332400.0
2011-11-01 15:55:00,42.83,43.13,42.79,42.99,613000.0,31.3207,31.54,31.2914,31.4377,613000.0
2011-11-02 09:30:00,45.36,46.69,45.07,46.54,393000.0,33.1708,34.1434,32.9587,34.0337,393000.0
2011-11-02 09:35:00,46.47,47.92,46.46,46.9,1021600.0,33.9825,35.0429,33.9752,34.297,1021600.0
2011-11-02 09:40:00,46.85,47.3,46.76,47.25,459400.0,34.2604,34.5895,34.1946,34.5529,459400.0
2011-11-02 09:45:00,47.25,47.38,46.94,47.17,505600.0,34.5529,34.648,34.3262,34.4944,505600.0
2011-11-02 09:50:00,47.17,47.25,46.64,46.95,483600.0,34.4944,34.5529,34.1068,34.3335,483600.0
2011-11-02 09:55:00,46.95,47.21,46.74,47.06,319600.0,34.3335,34.5237,34.18,34.414,319600.0
2011-11-02 10:00:00,47.07,47.1,46.92,46.94,283200.0,34.4213,34.4432,34.3116,34.3262,283200.0
2011-11-02 10:05:00,46.94,47.71,46.85,47.71,354600.0,34.3262,34.8893,34.2604,34.8893,354600.0
2011-11-02 10:10:00,47.68,47.96,47.52,47.88,231200.0,34.8674,35.0721,34.7504,35.0136,231200.0
2011-11-02 10:15:00,47.85,48.0,47.63,47.75,229400.0,34.9917,35.1014,34.8308,34.9186,229400.0
2011-11-02 10:20:00,47.73,47.9,47.53,47.6,241600.0,34.9039,35.0282,34.7577,34.8089,241600.0
2011-11-02 10:25:00,47.64,47.69,47.49,47.6,160200.0,34.8381,34.8747,34.7284,34.8089,160200.0
2011-11-02 10:30:00,47.6,47.6,47.25,47.3,316800.0,34.8089,34.8089,34.5529,34.5895,316800.0
2011-11-02 10:35:00,47.29,47.32,46.99,47.12,374000.0,34.5822,34.6041,34.3628,34.4578,374000.0
2011-11-02 10:40:00,47.1,47.22,47.03,47.15,278200.0,34.4432,34.531,34.392,34.4798,278200.0
2011-11-02 10:45:00,47.13,47.5,47.11,47.49,180000.0,34.4652,34.7357,34.4505,34.7284,180000.0
2011-11-02 10:50:00,47.49,47.59,47.41,47.52,193400.0,34.7284,34.8015,34.6699,34.7504,193400.0
2011-11-02 10:55:00,47.52,47.75,47.49,47.74,127200.0,34.7504,34.9186,34.7284,34.9112,127200.0
2011-11-02 11:00:00,47.74,47.75,47.52,47.59,129600.0,34.9112,34.9186,34.7504,34.8015,129600.0
2011-11-02 11:05:00,47.6,47.84,47.55,47.82,123800.0,34.8089,34.9844,34.7723,34.9697,123800.0
2011-11-02 11:10:00,47.82,47.85,47.71,47.74,53800.0,34.9697,34.9917,34.8893,34.9112,53800.0
2011-11-02 11:15:00,47.74,47.85,47.72,47.78,89600.0,34.9112,34.9917,34.8966,34.9405,89600.0
2011-11-02 11:20:00,47.79,47.85,47.74,47.81,55000.0,34.9478,34.9917,34.9112,34.9624,55000.0
2011-11-02 11:25:00,47.81,47.83,47.71,47.75,59800.0,34.9624,34.9771,34.8893,34.9186,59800.0
2011-11-02 11:30:00,47.74,47.77,47.59,47.63,43200.0,34.9112,34.9332,34.8015,34.8308,43200.0
2011-11-02 11:35:00,47.63,47.69,47.54,47.63,78200.0,34.8308,34.8747,34.765,34.8308,78200.0
2011-11-02 11:40:00,47.67,47.71,47.62,47.66,84600.0,34.8601,34.8893,34.8235,34.8527,84600.0
2011-11-02 11:45:00,47.63,47.83,47.63,47.68,92400.0,34.8308,34.9771,34.8308,34.8674,92400.0
2011-11-02 11:50:00,47.71,47.77,47.65,47.66,92000.0,34.8893,34.9332,34.8454,34.8527,92000.0
2011-11-02 11:55:00,47.66,47.79,47.66,47.7,109000.0,34.8527,34.9478,34.8527,34.882,109000.0
2011-11-02 12:00:00,47.71,47.75,47.59,47.74,75600.0,34.8893,34.9186,34.8015,34.9112,75600.0
2011-11-02 12:05:00,47.75,47.82,47.69,47.77,78400.0,34.9186,34.9697,34.8747,34.9332,78400.0
2011-11-02 12:10:00,47.77,47.99,47.76,47.9,90000.0,34.9332,35.0941,34.9259,35.0282,90000.0
2011-11-02 12:15:00,47.91,47.92,47.45,47.51,188400.0,35.0356,35.0429,34.6992,34.743,188400.0
2011-11-02 12:20:00,47.56,47.63,47.44,47.57,112200.0,34.7796,34.8308,34.6919,34.7869,112200.0
2011-11-02 12:25:00,47.56,47.57,47.5,47.57,143400.0,34.7796,34.7869,34.7357,34.7869,143400.0
2011-11-02 12:30:00,47.53,47.67,47.45,47.64,181000.0,34.7577,34.8601,34.6992,34.8381,181000.0
2011-11-02 12:35:00,47.59,47.72,47.33,47.66,198600.0,34.8015,34.8966,34.6114,34.8527,198600.0
2011-11-02 12:40:00,47.66,47.8,47.63,47.67,166400.0,34.8527,34.9551,34.8308,34.8601,166400.0
2011-11-02 12:45:00,47.67,47.7,47.51,47.58,103200.0,34.8601,34.882,34.743,34.7942,103200.0
2011-11-02 12:50:00,47.58,47.85,47.58,47.83,101600.0,34.7942,34.9917,34.7942,34.9771,101600.0
2011-11-02 12:55:00,47.83,48.0,47.69,47.72,188600.0,34.9771,35.1014,34.8747,34.8966,188600.0
2011-11-02 13:00:00,47.72,47.78,47.44,47.49,213600.0,34.8966,34.9405,34.6919,34.7284,213600.0
2011-11-02 13:05:00,47.5,47.73,47.48,47.7,85400.0,34.7357,34.9039,34.7211,34.882,85400.0
2011-11-02 13:10:00,47.69,47.79,47.63,47.73,260400.0,34.8747,34.9478,34.8308,34.9039,260400.0
2011-11-02 13:15:00,47.71,47.79,47.63,47.72,110000.0,34.8893,34.9478,34.8308,34.8966,110000.0
2011-11-02 13:20:00,47.68,47.76,47.49,47.54,148000.0,34.8674,34.9259,34.7284,34.765,148000.0
2011-11-02 13:25:00,47.52,47.72,47.52,47.59,103800.0,34.7504,34.8966,34.7504,34.8015,103800.0
2011-11-02 13:30:00,47.57,47.74,47.54,47.68,107800.0,34.7869,34.9112,34.765,34.8674,107800.0
2011-11-02 13:35:00,47.68,47.71,47.62,47.68,67400.0,34.8674,34.8893,34.8235,34.8674,67400.0
2011-11-02 13:40:00,47.7,47.84,47.65,47.76,85000.0,34.882,34.9844,34.8454,34.9259,85000.0
2011-11-02 13:45:00,47.76,47.94,47.76,47.91,122200.0,34.9259,35.0575,34.9259,35.0356,122200.0
2011-11-02 13:50:00,47.91,47.96,47.77,47.84,70800.0,35.0356,35.0721,34.9332,34.9844,70800.0
2011-11-02 13:55:00,47.81,47.93,47.79,47.85,91600.0,34.9624,35.0502,34.9478,34.9917,91600.0
2011-11-02 14:00:00,47.84,47.93,47.71,47.92,154000.0,34.9844,35.0502,34.8893,35.0429,154000.0
2011-11-02 14:05:00,47.91,48.13,47.9,48.06,349600.0,35.0356,35.1964,35.0282,35.1453,349600.0
2011-11-02 14:10:00,48.07,48.19,48.0,48.09,157400.0,35.1526,35.2403,35.1014,35.1672,157400.0
2011-11-02 14:15:00,48.07,48.32,48.04,48.24,123600.0,35.1526,35.3354,35.1306,35.2769,123600.0
2011-11-02 14:20:00,48.24,48.4,48.24,48.34,171000.0,35.2769,35.3939,35.2769,35.35,171000.0
2011-11-02 14:25:00,48.34,48.49,48.31,48.49,202600.0,35.35,35.4597,35.3281,35.4597,202600.0
2011-11-02 14:30:00,48.49,48.8,48.46,48.79,235000.0,35.4597,35.6864,35.4378,35.6791,235000.0
2011-11-02 14:35:00,48.8,48.91,48.34,48.6,287600.0,35.6864,35.7668,35.35,35.5401,287600.0
2011-11-02 14:40:00,48.62,48.62,48.22,48.38,216400.0,35.5548,35.5548,35.2623,35.3793,216400.0
2011-11-02 14:45:00,48.38,48.49,48.34,48.4,261400.0,35.3793,35.4597,35.35,35.3939,261400.0
2011-11-02 14:50:00,48.38,48.72,48.33,48.6,186000.0,35.3793,35.6279,35.3427,35.5401,186000.0
2011-11-02 14:55:00,48.6,48.61,48.44,48.59,168400.0,35.5401,35.5475,35.4231,35.5328,168400.0
2011-11-02 15:00:00,48.58,48.79,48.41,48.49,245800.0,35.5255,35.6791,35.4012,35.4597,245800.0
2011-11-02 15:05:00,48.51,48.68,48.48,48.51,206200.0,35.4743,35.5986,35.4524,35.4743,206200.0
2011-11-02 15:10:00,48.49,48.6,48.41,48.58,168400.0,35.4597,35.5401,35.4012,35.5255,168400.0
2011-11-02 15:15:00,48.59,48.69,48.47,48.68,137000.0,35.5328,35.606,35.4451,35.5986,137000.0
2011-11-02 15:20:00,48.69,48.77,48.64,48.7,202800.0,35.606,35.6645,35.5694,35.6133,202800.0
2011-11-02 15:25:00,48.71,48.77,48.44,48.51,248800.0,35.6206,35.6645,35.4231,35.4743,248800.0
2011-11-02 15:30:00,48.52,48.57,48.12,48.23,252200.0,35.4816,35.5182,35.1891,35.2696,252200.0
2011-11-02 15:35:00,48.23,48.44,48.2,48.43,252800.0,35.2696,35.4231,35.2476,35.4158,252800.0
2011-11-02 15:40:00,48.44,48.53,48.35,48.39,264000.0,35.4231,35.489,35.3573,35.3866,264000.0
2011-11-02 15:45:00,48.38,48.4,48.2,48.29,255000.0,35.3793,35.3939,35.2476,35.3134,255000.0
2011-11-02 15:50:00,48.27,48.34,48.2,48.3,379800.0,35.2988,35.35,35.2476,35.3208,379800.0
2011-11-02 15:55:00,48.3,48.3,47.97,48.02,919400.0,35.3208,35.3208,35.0794,35.116,919400.0
2011-11-03 09:30:00,48.79,49.14,48.68,48.93,236600.0,35.6791,35.935,35.5986,35.7815,236600.0
2011-11-03 09:35:00,48.94,49.13,48.53,49.07,341600.0,35.7888,35.9277,35.489,35.8838,341600.0
2011-11-03 09:40:00,49.07,49.24,48.93,49.04,193600.0,35.8838,36.0082,35.7815,35.8619,193600.0
2011-11-03 09:45:00,49.04,49.06,48.98,48.99,210200.0,35.8619,35.8765,35.818,35.8253,210200.0
2011-11-03 09:50:00,48.99,48.99,48.76,48.81,173400.0,35.8253,35.8253,35.6571,35.6937,173400.0
2011-11-03 09:55:00,48.81,48.91,48.75,48.81,108200.0,35.6937,35.7668,35.6498,35.6937,108200.0
2011-11-03 10:00:00,48.81,48.84,48.15,48.21,257600.0,35.6937,35.7156,35.2111,35.2549,257600.0
2011-11-03 10:05:00,48.19,48.57,48.1,48.57,81800.0,35.2403,35.5182,35.1745,35.5182,81800.0
2011-11-03 10:10:00,48.56,48.62,48.42,48.62,110600.0,35.5109,35.5548,35.4085,35.5548,110600.0
2011-11-03 10:15:00,48.58,48.8,48.56,48.71,228600.0,35.5255,35.6864,35.5109,35.6206,228600.0
2011-11-03 10:20:00,48.71,48.86,48.58,48.71,143800.0,35.6206,35.7303,35.5255,35.6206,143800.0
2011-11-03 10:25:00,48.73,49.0,48.73,48.93,252000.0,35.6352,35.8327,35.6352,35.7815,252000.0
2011-11-03 10:30:00,48.91,49.07,48.86,49.06,131600.0,35.7668,35.8838,35.7303,35.8765,131600.0
2011-11-03 10:35:00,49.06,49.15,48.93,49.13,157400.0,35.8765,35.9423,35.7815,35.9277,157400.0
2011-11-03 10:40:00,49.16,49.61,49.14,49.55,252200.0,35.9497,36.2787,35.935,36.2349,252200.0
2011-11-03 10:45:00,49.57,49.61,49.41,49.59,104400.0,36.2495,36.2787,36.1325,36.2641,104400.0
2011-11-03 10:50:00,49.6,49.72,49.6,49.7,190200.0,36.2714,36.3592,36.2714,36.3445,190200.0
2011-11-03 10:55:00,49.7,49.85,49.69,49.76,138200.0,36.3445,36.4542,36.3372,36.3884,138200.0
2011-11-03 11:00:00,49.76,49.89,49.7,49.8,158600.0,36.3884,36.4835,36.3445,36.4177,158600.0
2011-11-03 11:05:00,49.79,49.88,49.73,49.74,94000.0,36.4104,36.4762,36.3665,36.3738,94000.0
2011-11-03 11:10:00,49.74,49.94,49.7,49.88,109600.0,36.3738,36.5201,36.3445,36.4762,109600.0
2011-11-03 11:15:00,49.85,50.16,49.85,49.96,167800.0,36.4542,36.6809,36.4542,36.5347,167800.0
2011-11-03 11:20:00,49.95,50.13,49.91,50.07,120600.0,36.5274,36.659,36.4981,36.6151,120600.0
2011-11-03 11:25:00,50.09,50.13,49.92,49.96,105000.0,36.6297,36.659,36.5054,36.5347,105000.0
2011-11-03 11:30:00,49.96,49.99,49.83,49.92,102000.0,36.5347,36.5566,36.4396,36.5054,102000.0
2011-11-03 11:35:00,49.95,49.95,49.83,49.93,123200.0,36.5274,36.5274,36.4396,36.5127,123200.0
2011-11-03 11:40:00,49.93,50.0,49.81,49.85,139200.0,36.5127,36.5639,36.425,36.4542,139200.0
2011-11-03 11:45:00,49.85,49.85,49.66,49.76,92600.0,36.4542,36.4542,36.3153,36.3884,92600.0
2011-11-03 11:50:00,49.74,49.97,49.74,49.97,81600.0,36.3738,36.542,36.3738,36.542,81600.0
2011-11-03 11:55:00,49.95,49.98,49.8,49.87,61400.0,36.5274,36.5493,36.4177,36.4689,61400.0
2011-11-03 12:00:00,49.87,49.9,49.8,49.89,76600.0,36.4689,36.4908,36.4177,36.4835,76600.0
2011-11-03 12:05:00,49.91,49.99,49.85,49.85,44800.0,36.4981,36.5566,36.4542,36.4542,44800.0
2011-11-03 12:10:00,49.86,49.87,49.64,49.65,116200.0,36.4616,36.4689,36.3007,36.308,116200.0
2011-11-03 12:15:00,49.65,49.7,49.52,49.67,98800.0,36.308,36.3445,36.2129,36.3226,98800.0
2011-11-03 12:20:00,49.65,49.75,49.6,49.72,94800.0,36.308,36.3811,36.2714,36.3592,94800.0
2011-11-03 12:25:00,49.7,49.7,49.58,49.65,93600.0,36.3445,36.3445,36.2568,36.308,93600.0
2011-11-03 12:30:00,49.66,49.7,49.62,49.65,72600.0,36.3153,36.3445,36.286,36.308,72600.0
2011-11-03 12:35:00,49.65,49.67,49.43,49.43,47800.0,36.308,36.3226,36.1471,36.1471,47800.0
2011-11-03 12:40:00,49.43,49.62,49.43,49.62,38400.0,36.1471,36.286,36.1471,36.286,38400.0
2011-11-03 12:45:00,49.6,49.91,49.6,49.88,89400.0,36.2714,36.4981,36.2714,36.4762,89400.0
2011-11-03 12:50:00,49.88,49.99,49.84,49.93,50400.0,36.4762,36.5566,36.4469,36.5127,50400.0
2011-11-03 12:55:00,49.93,50.1,49.92,49.99,61800.0,36.5127,36.6371,36.5054,36.5566,61800.0
2011-11-03 13:00:00,50.0,50.02,49.97,50.02,61800.0,36.5639,36.5786,36.542,36.5786,61800.0
2011-11-03 13:05:00,49.99,50.06,49.94,50.06,46400.0,36.5566,36.6078,36.5201,36.6078,46400.0
2011-11-03 13:10:00,50.06,50.15,49.99,50.01,50800.0,36.6078,36.6736,36.5566,36.5712,50800.0
2011-11-03 13:15:00,50.02,50.05,49.99,50.02,37200.0,36.5786,36.6005,36.5566,36.5786,37200.0
2011-11-03 13:20:00,50.01,50.05,49.98,50.05,117000.0,36.5712,36.6005,36.5493,36.6005,117000.0
2011-11-03 13:25:00,50.05,50.08,49.95,49.98,86000.0,36.6005,36.6224,36.5274,36.5493,86000.0
2011-11-03 13:30:00,49.98,50.01,49.93,50.01,96200.0,36.5493,36.5712,36.5127,36.5712,96200.0
2011-11-03 13:35:00,50.0,50.19,49.94,50.19,69000.0,36.5639,36.7029,36.5201,36.7029,69000.0
2011-11-03 13:40:00,50.18,50.31,50.13,50.13,66000.0,36.6956,36.7906,36.659,36.659,66000.0
2011-11-03 13:45:00,50.13,50.24,50.1,50.24,36800.0,36.659,36.7394,36.6371,36.7394,36800.0
2011-11-03 13:50:00,50.24,50.26,50.18,50.21,62000.0,36.7394,36.7541,36.6956,36.7175,62000.0
2011-11-03 13:55:00,50.22,50.22,49.99,50.06,90000.0,36.7248,36.7248,36.5566,36.6078,90000.0
2011-11-03 14:00:00,50.06,50.08,49.96,50.05,108000.0,36.6078,36.6224,36.5347,36.6005,108000.0
2011-11-03 14:05:00,50.05,50.21,50.01,50.19,38400.0,36.6005,36.7175,36.5712,36.7029,38400.0
2011-11-03 14:10:00,50.21,50.25,50.05,50.09,59800.0,36.7175,36.7468,36.6005,36.6297,59800.0
2011-11-03 14:15:00,50.09,50.16,50.02,50.02,47400.0,36.6297,36.6809,36.5786,36.5786,47400.0
2011-11-03 14:20:00,49.99,50.03,49.93,49.97,53400.0,36.5566,36.5859,36.5127,36.542,53400.0
2011-11-03 14:25:00,49.96,50.0,49.9,49.92,32400.0,36.5347,36.5639,36.4908,36.5054,32400.0
2011-11-03 14:30:00,49.92,49.94,49.87,49.9,34800.0,36.5054,36.5201,36.4689,36.4908,34800.0
2011-11-03 14:35:00,49.9,49.93,49.83,49.92,46200.0,36.4908,36.5127,36.4396,36.5054,46200.0
2011-11-03 14:40:00,49.92,49.93,49.8,49.83,49200.0,36.5054,36.5127,36.4177,36.4396,49200.0
2011-11-03 14:45:00,49.83,49.85,49.75,49.75,62800.0,36.4396,36.4542,36.3811,36.3811,62800.0
2011-11-03 14:50:00,49.74,49.83,49.73,49.82,52000.0,36.3738,36.4396,36.3665,36.4323,52000.0
2011-11-03 14:55:00,49.82,49.9,49.8,49.85,33600.0,36.4323,36.4908,36.4177,36.4542,33600.0
2011-11-03 15:00:00,49.84,49.93,49.82,49.93,54000.0,36.4469,36.5127,36.4323,36.5127,54000.0
2011-11-03 15:05:00,49.92,49.93,49.88,49.9,91800.0,36.5054,36.5127,36.4762,36.4908,91800.0
2011-11-03 15:10:00,49.9,50.0,49.86,49.96,147200.0,36.4908,36.5639,36.4616,36.5347,147200.0
2011-11-03 15:15:00,49.96,50.07,49.93,49.94,91600.0,36.5347,36.6151,36.5127,36.5201,91600.0
2011-11-03 15:20:00,49.95,50.0,49.9,50.0,57800.0,36.5274,36.5639,36.4908,36.5639,57800.0
2011-11-03 15:25:00,50.01,50.1,49.95,50.07,96000.0,36.5712,36.6371,36.5274,36.6151,96000.0
2011-11-03 15:30:00,50.07,50.23,50.07,50.13,172600.0,36.6151,36.7321,36.6151,36.659,172600.0
2011-11-03 15:35:00,50.13,50.15,49.88,49.97,160200.0,36.659,36.6736,36.4762,36.542,160200.0
2011-11-03 15:40:00,49.96,50.08,49.86,50.03,171000.0,36.5347,36.6224,36.4616,36.5859,171000.0
2011-11-03 15:45:00,50.03,50.03,49.88,49.99,207600.0,36.5859,36.5859,36.4762,36.5566,207600.0
2011-11-03 15:50:00,49.98,50.16,49.98,50.06,183800.0,36.5493,36.6809,36.5493,36.6078,183800.0
2011-11-03 15:55:00,50.05,50.13,49.96,50.02,299000.0,36.6005,36.659,36.5347,36.5786,299000.0
2011-11-04 09:30:00,49.42,49.6,49.14,49.34,197800.0,36.1398,36.2714,35.935,36.0813,197800.0
2011-11-04 09:35:00,49.34,49.71,49.34,49.47,158800.0,36.0813,36.3519,36.0813,36.1764,158800.0
2011-11-04 09:40:00,49.47,49.72,49.45,49.69,112400.0,36.1764,36.3592,36.1617,36.3372,112400.0
2011-11-04 09:45:00,49.67,49.94,49.59,49.94,125400.0,36.3226,36.5201,36.2641,36.5201,125400.0
2011-11-04 09:50:00,49.97,50.0,49.81,49.85,117400.0,36.542,36.5639,36.425,36.4542,117400.0
2011-11-04 09:55:00,49.85,49.88,49.68,49.76,178400.0,36.4542,36.4762,36.3299,36.3884,178400.0
2011-11-04 10:00:00,49.74,49.77,49.58,49.7,59200.0,36.3738,36.3957,36.2568,36.3445,59200.0
2011-11-04 10:05:00,49.72,49.77,49.62,49.73,134800.0,36.3592,36.3957,36.286,36.3665,134800.0
2011-11-04 10:10:00,49.74,49.8,49.66,49.73,78600.0,36.3738,36.4177,36.3153,36.3665,78600.0
2011-11-04 10:15:00,49.71,49.8,49.63,49.77,118800.0,36.3519,36.4177,36.2934,36.3957,118800.0
2011-11-04 10:20:00,49.77,49.81,49.68,49.76,209800.0,36.3957,36.425,36.3299,36.3884,209800.0
2011-11-04 10:25:00,49.74,49.97,49.73,49.79,95200.0,36.3738,36.542,36.3665,36.4104,95200.0
2011-11-04 10:30:00,49.74,49.77,49.61,49.63,81800.0,36.3738,36.3957,36.2787,36.2934,81800.0
2011-11-04 10:35:00,49.63,49.71,49.57,49.61,196400.0,36.2934,36.3519,36.2495,36.2787,196400.0
2011-11-04 10:40:00,49.62,49.92,49.6,49.92,97400.0,36.286,36.5054,36.2714,36.5054,97400.0
2011-11-04 10:45:00,49.92,50.0,49.85,49.97,54400.0,36.5054,36.5639,36.4542,36.542,54400.0
2011-11-04 10:50:00,49.97,49.99,49.82,49.9,73000.0,36.542,36.5566,36.4323,36.4908,73000.0
2011-11-04 10:55:00,49.87,50.0,49.82,49.88,71800.0,36.4689,36.5639,36.4323,36.4762,71800.0
2011-11-04 11:00:00,49.88,49.99,49.88,49.96,48000.0,36.4762,36.5566,36.4762,36.5347,48000.0
2011-11-04 11:05:00,49.97,50.05,49.89,49.99,99200.0,36.542,36.6005,36.4835,36.5566,99200.0
2011-11-04 11:10:00,49.99,50.1,49.98,49.99,52200.0,36.5566,36.6371,36.5493,36.5566,52200.0
2011-11-04 11:15:00,50.01,50.04,49.91,49.92,68600.0,36.5712,36.5932,36.4981,36.5054,68600.0
2011-11-04 11:20:00,49.92,50.09,49.84,49.98,75400.0,36.5054,36.6297,36.4469,36.5493,75400.0
2011-11-04 11:25:00,49.97,50.16,49.91,50.1,59600.0,36.542,36.6809,36.4981,36.6371,59600.0
2011-11-04 11:30:00,50.08,50.15,50.07,50.09,53000.0,36.6224,36.6736,36.6151,36.6297,53000.0
2011-11-04 11:35:00,50.1,50.11,49.88,50.05,83600.0,36.6371,36.6444,36.4762,36.6005,83600.0
2011-11-04 11:40:00,50.05,50.23,50.01,50.23,75600.0,36.6005,36.7321,36.5712,36.7321,75600.0
2011-11-04 11:45:00,50.23,50.3,50.12,50.18,54400.0,36.7321,36.7833,36.6517,36.6956,54400.0
2011-11-04 11:50:00,50.16,50.21,50.09,50.18,44200.0,36.6809,36.7175,36.6297,36.6956,44200.0
2011-11-04 11:55:00,50.17,50.23,50.14,50.2,28800.0,36.6882,36.7321,36.6663,36.7102,28800.0
2011-11-04 12:00:00,50.21,50.37,50.2,50.31,40000.0,36.7175,36.8345,36.7102,36.7906,40000.0
2011-11-04 12:05:00,50.3,50.37,50.22,50.24,60200.0,36.7833,36.8345,36.7248,36.7394,60200.0
2011-11-04 12:10:00,50.25,50.41,50.18,50.39,89800.0,36.7468,36.8638,36.6956,36.8491,89800.0
2011-11-04 12:15:00,50.39,50.44,50.32,50.38,78200.0,36.8491,36.8857,36.7979,36.8418,78200.0
2011-11-04 12:20:00,50.37,50.43,50.25,50.27,45800.0,36.8345,36.8784,36.7468,36.7614,45800.0
2011-11-04 12:25:00,50.27,50.43,50.27,50.42,17000.0,36.7614,36.8784,36.7614,36.8711,17000.0
2011-11-04 12:30:00,50.41,50.42,50.33,50.36,63800.0,36.8638,36.8711,36.8053,36.8272,63800.0
2011-11-04 12:35:00,50.36,50.37,50.24,50.24,68800.0,36.8272,36.8345,36.7394,36.7394,68800.0
2011-11-04 12:40:00,50.24,50.3,50.09,50.09,55600.0,36.7394,36.7833,36.6297,36.6297,55600.0
2011-11-04 12:45:00,50.1,50.14,50.07,50.1,42200.0,36.6371,36.6663,36.6151,36.6371,42200.0
2011-11-04 12:50:00,50.1,50.22,50.08,50.19,54200.0,36.6371,36.7248,36.6224,36.7029,54200.0
2011-11-04 12:55:00,50.19,50.25,50.13,50.24,38400.0,36.7029,36.7468,36.659,36.7394,38400.0
2011-11-04 13:00:00,50.22,50.25,50.18,50.21,51400.0,36.7248,36.7468,36.6956,36.7175,51400.0
2011-11-04 13:05:00,50.23,50.28,50.2,50.25,30200.0,36.7321,36.7687,36.7102,36.7468,30200.0
2011-11-04 13:10:00,50.25,50.48,50.25,50.45,38400.0,36.7468,36.9149,36.7468,36.893,38400.0
2011-11-04 13:15:00,50.44,50.59,50.44,50.52,67400.0,36.8857,36.9954,36.8857,36.9442,67400.0
2011-11-04 13:20:00,50.57,50.63,50.5,50.6,44600.0,36.9808,37.0246,36.9296,37.0027,44600.0
2011-11-04 13:25:00,50.61,50.64,50.55,50.6,36200.0,37.01,37.0319,36.9661,37.0027,36200.0
2011-11-04 13:30:00,50.62,50.65,50.58,50.62,58200.0,37.0173,37.0393,36.9881,37.0173,58200.0
2011-11-04 13:35:00,50.63,50.76,50.6,50.63,166600.0,37.0246,37.1197,37.0027,37.0246,166600.0
2011-11-04 13:40:00,50.63,50.8,50.58,50.8,47400.0,37.0246,37.149,36.9881,37.149,47400.0
2011-11-04 13:45:00,50.77,50.96,50.75,50.85,69600.0,37.127,37.266,37.1124,37.1855,69600.0
2011-11-04 13:50:00,50.89,50.93,50.76,50.82,44000.0,37.2148,37.244,37.1197,37.1636,44000.0
2011-11-04 13:55:00,50.8,50.82,50.6,50.71,70800.0,37.149,37.1636,37.0027,37.0831,70800.0
2011-11-04 14:00:00,50.72,50.73,50.61,50.7,75800.0,37.0905,37.0978,37.01,37.0758,75800.0
2011-11-04 14:05:00,50.7,50.77,50.68,50.74,64400.0,37.0758,37.127,37.0612,37.1051,64400.0
2011-11-04 14:10:00,50.74,50.83,50.71,50.82,31000.0,37.1051,37.1709,37.0831,37.1636,31000.0
2011-11-04 14:15:00,50.8,50.84,50.74,50.82,32800.0,37.149,37.1782,37.1051,37.1636,32800.0
2011-11-04 14:20:00,50.79,50.88,50.76,50.77,53400.0,37.1416,37.2075,37.1197,37.127,53400.0
2011-11-04 14:25:00,50.79,50.93,50.77,50.87,50600.0,37.1416,37.244,37.127,37.2001,50600.0
2011-11-04 14:30:00,50.89,50.99,50.77,50.77,45200.0,37.2148,37.2879,37.127,37.127,45200.0
2011-11-04 14:35:00,50.77,50.88,50.74,50.74,92000.0,37.127,37.2075,37.1051,37.1051,92000.0
2011-11-04 14:40:00,50.73,51.1,50.73,51.04,239000.0,37.0978,37.3683,37.0978,37.3245,239000.0
2011-11-04 14:45:00,51.04,51.26,51.04,51.19,132800.0,37.3245,37.4853,37.3245,37.4342,132800.0
2011-11-04 14:50:00,51.18,51.2,51.09,51.13,68200.0,37.4268,37.4415,37.361,37.3903,68200.0
2011-11-04 14:55:00,51.13,51.19,50.88,51.02,89400.0,37.3903,37.4342,37.2075,37.3098,89400.0
2011-11-04 15:00:00,51.02,51.05,50.8,50.82,107200.0,37.3098,37.3318,37.149,37.1636,107200.0
2011-11-04 15:05:00,50.79,50.8,50.6,50.6,97000.0,37.1416,37.149,37.0027,37.0027,97000.0
2011-11-04 15:10:00,50.6,50.72,50.54,50.7,148800.0,37.0027,37.0905,36.9588,37.0758,148800.0
2011-11-04 15:15:00,50.7,50.9,50.7,50.85,74000.0,37.0758,37.2221,37.0758,37.1855,74000.0
2011-11-04 15:20:00,50.87,50.9,50.59,50.69,101200.0,37.2001,37.2221,36.9954,37.0685,101200.0
2011-11-04 15:25:00,50.7,50.82,50.68,50.68,92800.0,37.0758,37.1636,37.0612,37.0612,92800.0
2011-11-04 15:30:00,50.68,50.83,50.63,50.77,126000.0,37.0612,37.1709,37.0246,37.127,126000.0
2011-11-04 15:35:00,50.76,50.86,50.69,50.72,126800.0,37.1197,37.1928,37.0685,37.0905,126800.0
2011-11-04 15:40:00,50.74,50.91,50.74,50.9,113400.0,37.1051,37.2294,37.1051,37.2221,113400.0
2011-11-04 15:45:00,50.89,51.0,50.85,50.85,143400.0,37.2148,37.2952,37.1855,37.1855,143400.0
2011-11-04 15:50:00,50.86,50.87,50.7,50.75,173200.0,37.1928,37.2001,37.0758,37.1124,173200.0
2011-11-04 15:55:00,50.74,50.88,50.68,50.88,282400.0,37.1051,37.2075,37.0612,37.2075,282400.0
2011-11-07 09:30:00,50.74,50.95,50.74,50.89,180800.0,37.1051,37.2586,37.1051,37.2148,180800.0
2011-11-07 09:35:00,50.9,51.2,50.82,50.88,87200.0,37.2221,37.4415,37.1636,37.2075,87200.0
2011-11-07 09:40:00,50.91,50.98,50.64,50.72,138600.0,37.2294,37.2806,37.0319,37.0905,138600.0
2011-11-07 09:45:00,50.71,50.84,50.53,50.6,150000.0,37.0831,37.1782,36.9515,37.0027,150000.0
2011-11-07 09:50:00,50.57,50.6,50.38,50.52,163800.0,36.9808,37.0027,36.8418,36.9442,163800.0
2011-11-07 09:55:00,50.52,50.52,50.19,50.31,125600.0,36.9442,36.9442,36.7029,36.7906,125600.0
2011-11-07 10:00:00,50.31,50.37,50.12,50.2,102000.0,36.7906,36.8345,36.6517,36.7102,102000.0
2011-11-07 10:05:00,50.2,50.28,50.1,50.27,55000.0,36.7102,36.7687,36.6371,36.7614,55000.0
2011-11-07 10:10:00,50.27,50.4,50.15,50.19,122400.0,36.7614,36.8564,36.6736,36.7029,122400.0
2011-11-07 10:15:00,50.17,50.3,50.06,50.06,109000.0,36.6882,36.7833,36.6078,36.6078,109000.0
2011-11-07 10:20:00,50.1,50.17,50.0,50.09,37200.0,36.6371,36.6882,36.5639,36.6297,37200.0
2011-11-07 10:25:00,50.07,50.1,50.0,50.04,32600.0,36.6151,36.6371,36.5639,36.5932,32600.0
2011-11-07 10:30:00,50.04,50.08,49.9,49.98,54000.0,36.5932,36.6224,36.4908,36.5493,54000.0
2011-11-07 10:35:00,49.98,50.07,49.88,49.99,133400.0,36.5493,36.6151,36.4762,36.5566,133400.0
2011-11-07 10:40:00,49.98,50.05,49.87,50.02,131400.0,36.5493,36.6005,36.4689,36.5786,131400.0
2011-11-07 10:45:00,50.03,50.13,50.0,50.1,72600.0,36.5859,36.659,36.5639,36.6371,72600.0
2011-11-07 10:50:00,50.1,50.21,50.01,50.01,44400.0,36.6371,36.7175,36.5712,36.5712,44400.0
2011-11-07 10:55:00,50.01,50.21,49.98,50.21,39600.0,36.5712,36.7175,36.5493,36.7175,39600.0
2011-11-07 11:00:00,50.18,50.44,50.1,50.44,40000.0,36.6956,36.8857,36.6371,36.8857,40000.0
2011-11-07 11:05:00,50.45,50.54,50.36,50.37,43800.0,36.893,36.9588,36.8272,36.8345,43800.0
2011-11-07 11:10:00,50.32,50.49,50.31,50.41,18000.0,36.7979,36.9223,36.7906,36.8638,18000.0
2011-11-07 11:15:00,50.43,50.54,50.31,50.31,33600.0,36.8784,36.9588,36.7906,36.7906,33600.0
2011-11-07 11:20:00,50.31,50.31,50.12,50.15,19800.0,36.7906,36.7906,36.6517,36.6736,19800.0
2011-11-07 11:25:00,50.2,50.22,50.0,50.1,29800.0,36.7102,36.7248,36.5639,36.6371,29800.0
2011-11-07 11:30:00,50.08,50.2,50.07,50.18,21400.0,36.6224,36.7102,36.6151,36.6956,21400.0
2011-11-07 11:35:00,50.17,50.24,50.1,50.23,36200.0,36.6882,36.7394,36.6371,36.7321,36200.0
2011-11-07 11:40:00,50.26,50.28,50.1,50.2,45600.0,36.7541,36.7687,36.6371,36.7102,45600.0
2011-11-07 11:45:00,50.24,50.34,50.21,50.27,25400.0,36.7394,36.8126,36.7175,36.7614,25400.0
2011-11-07 11:50:00,50.27,50.4,50.21,50.26,24800.0,36.7614,36.8564,36.7175,36.7541,24800.0
2011-11-07 11:55:00,50.24,50.3,50.21,50.25,54200.0,36.7394,36.7833,36.7175,36.7468,54200.0
2011-11-07 12:00:00,50.25,50.32,50.22,50.26,57800.0,36.7468,36.7979,36.7248,36.7541,57800.0
2011-11-07 12:05:00,50.24,50.33,50.24,50.24,51600.0,36.7394,36.8053,36.7394,36.7394,51600.0
2011-11-07 12:10:00,50.24,50.31,50.13,50.13,55000.0,36.7394,36.7906,36.659,36.659,55000.0
2011-11-07 12:15:00,50.15,50.26,50.04,50.13,166200.0,36.6736,36.7541,36.5932,36.659,166200.0
2011-11-07 12:20:00,50.1,50.12,50.0,50.01,17000.0,36.6371,36.6517,36.5639,36.5712,17000.0
2011-11-07 12:25:00,50.01,50.07,50.0,50.04,22200.0,36.5712,36.6151,36.5639,36.5932,22200.0
2011-11-07 12:30:00,50.0,50.0,49.91,49.97,36000.0,36.5639,36.5639,36.4981,36.542,36000.0
2011-11-07 12:35:00,49.98,50.02,49.97,49.99,29600.0,36.5493,36.5786,36.542,36.5566,29600.0
2011-11-07 12:40:00,50.0,50.06,49.98,50.05,16000.0,36.5639,36.6078,36.5493,36.6005,16000.0
2011-11-07 12:45:00,50.04,50.05,50.0,50.02,15600.0,36.5932,36.6005,36.5639,36.5786,15600.0
2011-11-07 12:50:00,49.99,50.08,49.99,50.06,25000.0,36.5566,36.6224,36.5566,36.6078,25000.0
2011-11-07 12:55:00,50.08,50.13,50.04,50.11,57000.0,36.6224,36.659,36.5932,36.6444,57000.0
2011-11-07 13:00:00,50.11,50.15,50.03,50.1,64400.0,36.6444,36.6736,36.5859,36.6371,64400.0
2011-11-07 13:05:00,50.1,50.17,50.1,50.13,25200.0,36.6371,36.6882,36.6371,36.659,25200.0
2011-11-07 13:10:00,50.1,50.32,50.1,50.3,58800.0,36.6371,36.7979,36.6371,36.7833,58800.0
2011-11-07 13:15:00,50.31,50.37,50.27,50.35,34200.0,36.7906,36.8345,36.7614,36.8199,34200.0
2011-11-07 13:20:00,50.34,50.36,50.3,50.3,41000.0,36.8126,36.8272,36.7833,36.7833,41000.0
2011-11-07 13:25:00,50.3,50.41,50.26,50.41,52400.0,36.7833,36.8638,36.7541,36.8638,52400.0
2011-11-07 13:30:00,50.41,50.41,50.27,50.3,27800.0,36.8638,36.8638,36.7614,36.7833,27800.0
2011-11-07 13:35:00,50.29,50.3,50.16,50.16,33600.0,36.776,36.7833,36.6809,36.6809,33600.0
2011-11-07 13:40:00,50.17,50.18,50.12,50.17,23800.0,36.6882,36.6956,36.6517,36.6882,23800.0
2011-11-07 13:45:00,50.19,50.19,50.1,50.1,28400.0,36.7029,36.7029,36.6371,36.6371,28400.0
2011-11-07 13:50:00,50.1,50.13,50.05,50.13,29800.0,36.6371,36.659,36.6005,36.659,29800.0
2011-11-07 13:55:00,50.12,50.46,50.11,50.45,53600.0,36.6517,36.9003,36.6444,36.893,53600.0
2011-11-07 14:00:00,50.46,50.49,50.3,50.45,84600.0,36.9003,36.9223,36.7833,36.893,84600.0
2011-11-07 14:05:00,50.45,50.47,50.32,50.34,72600.0,36.893,36.9076,36.7979,36.8126,72600.0
2011-11-07 14:10:00,50.38,50.49,50.27,50.27,80200.0,36.8418,36.9223,36.7614,36.7614,80200.0
2011-11-07 14:15:00,50.27,50.41,50.25,50.38,33600.0,36.7614,36.8638,36.7468,36.8418,33600.0
2011-11-07 14:20:00,50.35,50.53,50.34,50.51,42400.0,36.8199,36.9515,36.8126,36.9369,42400.0
2011-11-07 14:25:00,50.49,50.6,50.44,50.45,68400.0,36.9223,37.0027,36.8857,36.893,68400.0
2011-11-07 14:30:00,50.45,50.48,50.28,50.38,54600.0,36.893,36.9149,36.7687,36.8418,54600.0
2011-11-07 14:35:00,50.41,50.44,50.29,50.4,45600.0,36.8638,36.8857,36.776,36.8564,45600.0
2011-11-07 14:40:00,50.41,50.42,50.27,50.35,47400.0,36.8638,36.8711,36.7614,36.8199,47400.0
2011-11-07 14:45:00,50.36,50.44,50.32,50.41,58200.0,36.8272,36.8857,36.7979,36.8638,58200.0
2011-11-07 14:50:00,50.41,50.52,50.38,50.49,61800.0,36.8638,36.9442,36.8418,36.9223,61800.0
2011-11-07 14:55:00,50.49,50.6,50.47,50.6,50800.0,36.9223,37.0027,36.9076,37.0027,50800.0
2011-11-07 15:00:00,50.57,50.57,50.48,50.49,39000.0,36.9808,36.9808,36.9149,36.9223,39000.0
2011-11-07 15:05:00,50.49,50.64,50.49,50.62,92800.0,36.9223,37.0319,36.9223,37.0173,92800.0
2011-11-07 15:10:00,50.63,50.69,50.56,50.62,100400.0,37.0246,37.0685,36.9734,37.0173,100400.0
2011-11-07 15:15:00,50.62,50.63,50.43,50.43,76000.0,37.0173,37.0246,36.8784,36.8784,76000.0
2011-11-07 15:20:00,50.45,50.51,50.38,50.51,41600.0,36.893,36.9369,36.8418,36.9369,41600.0
2011-11-07 15:25:00,50.51,50.54,50.45,50.48,66600.0,36.9369,36.9588,36.893,36.9149,66600.0
2011-11-07 15:30:00,50.46,50.54,50.43,50.43,112400.0,36.9003,36.9588,36.8784,36.8784,112400.0
2011-11-07 15:35:00,50.45,50.6,50.41,50.56,94000.0,36.893,37.0027,36.8638,36.9734,94000.0
2011-11-07 15:40:00,50.57,50.66,50.56,50.63,168800.0,36.9808,37.0466,36.9734,37.0246,168800.0
2011-11-07 15:45:00,50.61,50.63,50.54,50.62,174600.0,37.01,37.0246,36.9588,37.0173,174600.0
2011-11-07 15:50:00,50.58,50.74,50.52,50.6,274400.0,36.9881,37.1051,36.9442,37.0027,274400.0
2011-11-07 15:55:00,50.58,50.63,50.55,50.6,231200.0,36.9881,37.0246,36.9661,37.0027,231200.0
2011-11-08 09:30:00,50.88,50.92,50.58,50.63,178600.0,37.2075,37.2367,36.9881,37.0246,178600.0
2011-11-08 09:35:00,50.66,50.7,50.54,50.69,75400.0,37.0466,37.0758,36.9588,37.0685,75400.0
2011-11-08 09:40:00,50.69,50.76,50.56,50.68,43600.0,37.0685,37.1197,36.9734,37.0612,43600.0
2011-11-08 09:45:00,50.67,50.68,50.28,50.33,104400.0,37.0539,37.0612,36.7687,36.8053,104400.0
2011-11-08 09:50:00,50.35,50.47,50.3,50.44,63800.0,36.8199,36.9076,36.7833,36.8857,63800.0
2011-11-08 09:55:00,50.47,50.69,50.44,50.6,111200.0,36.9076,37.0685,36.8857,37.0027,111200.0
2011-11-08 10:00:00,50.6,50.75,50.56,50.56,118600.0,37.0027,37.1124,36.9734,36.9734,118600.0
2011-11-08 10:05:00,50.56,50.58,50.29,50.29,45200.0,36.9734,36.9881,36.776,36.776,45200.0
2011-11-08 10:10:00,50.27,50.27,49.97,50.13,110000.0,36.7614,36.7614,36.542,36.659,110000.0
2011-11-08 10:15:00,50.1,50.37,50.01,50.3,45400.0,36.6371,36.8345,36.5712,36.7833,45400.0
2011-11-08 10:20:00,50.33,50.33,50.13,50.18,44000.0,36.8053,36.8053,36.659,36.6956,44000.0
2011-11-08 10:25:00,50.17,50.17,49.85,49.93,51400.0,36.6882,36.6882,36.4542,36.5127,51400.0
2011-11-08 10:30:00,49.95,50.13,49.9,50.04,65800.0,36.5274,36.659,36.4908,36.5932,65800.0
2011-11-08 10:35:00,50.04,50.23,50.01,50.19,36400.0,36.5932,36.7321,36.5712,36.7029,36400.0
2011-11-08 10:40:00,50.15,50.27,50.12,50.23,40600.0,36.6736,36.7614,36.6517,36.7321,40600.0
2011-11-08 10:45:00,50.22,50.31,50.16,50.23,30800.0,36.7248,36.7906,36.6809,36.7321,30800.0
2011-11-08 10:50:00,50.24,50.28,50.1,50.2,53200.0,36.7394,36.7687,36.6371,36.7102,53200.0
2011-11-08 10:55:00,50.23,50.33,50.13,50.18,46800.0,36.7321,36.8053,36.659,36.6956,46800.0
2011-11-08 11:00:00,50.16,50.26,50.1,50.17,30000.0,36.6809,36.7541,36.6371,36.6882,30000.0
2011-11-08 11:05:00,50.15,50.21,49.93,49.96,54600.0,36.6736,36.7175,36.5127,36.5347,54600.0
2011-11-08 11:10:00,49.97,49.97,49.85,49.91,60600.0,36.542,36.542,36.4542,36.4981,60600.0
2011-11-08 11:15:00,49.91,49.94,49.77,49.85,47800.0,36.4981,36.5201,36.3957,36.4542,47800.0
2011-11-08 11:20:00,49.85,49.85,49.74,49.74,55600.0,36.4542,36.4542,36.3738,36.3738,55600.0
2011-11-08 11:25:00,49.74,49.82,49.74,49.82,173400.0,36.3738,36.4323,36.3738,36.4323,173400.0
2011-11-08 11:30:00,49.81,49.89,49.77,49.88,29600.0,36.425,36.4835,36.3957,36.4762,29600.0
2011-11-08 11:35:00,49.88,49.88,49.76,49.83,34000.0,36.4762,36.4762,36.3884,36.4396,34000.0
2011-11-08 11:40:00,49.8,49.85,49.73,49.84,25000.0,36.4177,36.4542,36.3665,36.4469,25000.0
2011-11-08 11:45:00,49.85,50.0,49.75,50.0,59600.0,36.4542,36.5639,36.3811,36.5639,59600.0
2011-11-08 11:50:00,50.01,50.09,49.98,50.01,42800.0,36.5712,36.6297,36.5493,36.5712,42800.0
2011-11-08 11:55:00,50.02,50.05,49.9,50.05,32600.0,36.5786,36.6005,36.4908,36.6005,32600.0
2011-11-08 12:00:00,50.04,50.17,49.88,50.17,33000.0,36.5932,36.6882,36.4762,36.6882,33000.0
2011-11-08 12:05:00,50.17,50.23,50.13,50.22,31200.0,36.6882,36.7321,36.659,36.7248,31200.0
2011-11-08 12:10:00,50.24,50.27,50.2,50.23,36400.0,36.7394,36.7614,36.7102,36.7321,36400.0
2011-11-08 12:15:00,50.24,50.31,50.18,50.31,47400.0,36.7394,36.7906,36.6956,36.7906,47400.0
2011-11-08 12:20:00,50.31,50.4,50.25,50.25,78400.0,36.7906,36.8564,36.7468,36.7468,78400.0
2011-11-08 12:25:00,50.24,50.33,50.24,50.27,25400.0,36.7394,36.8053,36.7394,36.7614,25400.0
2011-11-08 12:30:00,50.3,50.38,50.24,50.27,39800.0,36.7833,36.8418,36.7394,36.7614,39800.0
2011-11-08 12:35:00,50.27,50.31,50.21,50.31,57000.0,36.7614,36.7906,36.7175,36.7906,57000.0
2011-11-08 12:40:00,50.32,50.36,50.28,50.3,30200.0,36.7979,36.8272,36.7687,36.7833,30200.0
2011-11-08 12:45:00,50.3,50.35,50.16,50.23,36200.0,36.7833,36.8199,36.6809,36.7321,36200.0
2011-11-08 12:50:00,50.19,50.19,50.05,50.12,24400.0,36.7029,36.7029,36.6005,36.6517,24400.0
2011-11-08 12:55:00,50.13,50.21,50.13,50.16,14400.0,36.659,36.7175,36.659,36.6809,14400.0
2011-11-08 13:00:00,50.16,50.24,50.11,50.24,27200.0,36.6809,36.7394,36.6444,36.7394,27200.0
2011-11-08 13:05:00,50.23,50.23,50.07,50.07,34600.0,36.7321,36.7321,36.6151,36.6151,34600.0
2011-11-08 13:10:00,50.08,50.08,49.93,49.93,54400.0,36.6224,36.6224,36.5127,36.5127,54400.0
2011-11-08 13:15:00,49.94,50.04,49.88,50.04,24200.0,36.5201,36.5932,36.4762,36.5932,24200.0
2011-11-08 13:20:00,50.03,50.08,49.94,50.08,29600.0,36.5859,36.6224,36.5201,36.6224,29600.0
2011-11-08 13:25:00,50.12,50.24,50.12,50.21,20800.0,36.6517,36.7394,36.6517,36.7175,20800.0
2011-11-08 13:30:00,50.21,50.22,50.16,50.2,25400.0,36.7175,36.7248,36.6809,36.7102,25400.0
2011-11-08 13:35:00,50.21,50.21,50.09,50.19,62800.0,36.7175,36.7175,36.6297,36.7029,62800.0
2011-11-08 13:40:00,50.19,50.22,50.16,50.2,59000.0,36.7029,36.7248,36.6809,36.7102,59000.0
2011-11-08 13:45:00,50.19,50.4,50.13,50.33,139600.0,36.7029,36.8564,36.659,36.8053,139600.0
2011-11-08 13:50:00,50.33,50.48,50.33,50.48,83400.0,36.8053,36.9149,36.8053,36.9149,83400.0
2011-11-08 13:55:00,50.42,50.62,50.4,50.46,48000.0,36.8711,37.0173,36.8564,36.9003,48000.0
2011-11-08 14:00:00,50.47,50.56,50.43,50.56,29000.0,36.9076,36.9734,36.8784,36.9734,29000.0
2011-11-08 14:05:00,50.55,50.59,50.35,50.37,51600.0,36.9661,36.9954,36.8199,36.8345,51600.0
2011-11-08 14:10:00,50.35,50.52,50.33,50.5,92400.0,36.8199,36.9442,36.8053,36.9296,92400.0
2011-11-08 14:15:00,50.5,50.53,50.43,50.43,33000.0,36.9296,36.9515,36.8784,36.8784,33000.0
2011-11-08 14:20:00,50.42,50.6,50.4,50.6,36800.0,36.8711,37.0027,36.8564,37.0027,36800.0
2011-11-08 14:25:00,50.6,50.77,50.56,50.77,63800.0,37.0027,37.127,36.9734,37.127,63800.0
2011-11-08 14:30:00,50.82,50.86,50.51,50.51,151800.0,37.1636,37.1928,36.9369,36.9369,151800.0
2011-11-08 14:35:00,50.52,50.67,50.47,50.6,51800.0,36.9442,37.0539,36.9076,37.0027,51800.0
2011-11-08 14:40:00,50.63,50.77,50.58,50.66,32400.0,37.0246,37.127,36.9881,37.0466,32400.0
2011-11-08 14:45:00,50.68,50.74,50.68,50.69,24600.0,37.0612,37.1051,37.0612,37.0685,24600.0
2011-11-08 14:50:00,50.7,50.81,50.67,50.75,25600.0,37.0758,37.1563,37.0539,37.1124,25600.0
2011-11-08 14:55:00,50.76,50.9,50.76,50.84,63200.0,37.1197,37.2221,37.1197,37.1782,63200.0
2011-11-08 15:00:00,50.84,50.84,50.66,50.66,71000.0,37.1782,37.1782,37.0466,37.0466,71000.0
2011-11-08 15:05:00,50.66,50.71,50.6,50.7,63400.0,37.0466,37.0831,37.0027,37.0758,63400.0
2011-11-08 15:10:00,50.71,50.9,50.7,50.88,39400.0,37.0831,37.2221,37.0758,37.2075,39400.0
2011-11-08 15:15:00,50.89,50.99,50.84,50.87,52000.0,37.2148,37.2879,37.1782,37.2001,52000.0
2011-11-08 15:20:00,50.88,50.9,50.79,50.87,54200.0,37.2075,37.2221,37.1416,37.2001,54200.0
2011-11-08 15:25:00,50.87,50.95,50.81,50.94,43000.0,37.2001,37.2586,37.1563,37.2513,43000.0
2011-11-08 15:30:00,50.97,51.12,50.93,51.05,100400.0,37.2733,37.383,37.244,37.3318,100400.0
2011-11-08 15:35:00,51.05,51.08,50.81,50.89,146200.0,37.3318,37.3537,37.1563,37.2148,146200.0
2011-11-08 15:40:00,50.9,50.93,50.75,50.85,94200.0,37.2221,37.244,37.1124,37.1855,94200.0
2011-11-08 15:45:00,50.85,51.04,50.85,51.01,103800.0,37.1855,37.3245,37.1855,37.3025,103800.0
2011-11-08 15:50:00,50.99,51.05,50.93,51.03,146600.0,37.2879,37.3318,37.244,37.3171,146600.0
2011-11-08 15:55:00,51.02,51.04,50.88,50.94,173800.0,37.3098,37.3245,37.2075,37.2513,173800.0
2011-11-09 09:30:00,49.72,49.97,49.37,49.44,12800.0,36.3592,36.542,36.1032,36.1544,12800.0
2011-11-09 09:35:00,49.49,49.68,49.3,49.4,166000.0,36.191,36.3299,36.052,36.1252,166000.0
2011-11-09 09:40:00,49.37,49.37,49.03,49.26,134000.0,36.1032,36.1032,35.8546,36.0228,134000.0
2011-11-09 09:45:00,49.26,49.26,49.0,49.19,76600.0,36.0228,36.0228,35.8327,35.9716,76600.0
2011-11-09 09:50:00,49.24,49.25,49.02,49.13,99200.0,36.0082,36.0155,35.8473,35.9277,99200.0
2011-11-09 09:55:00,49.14,49.27,49.05,49.24,53600.0,35.935,36.0301,35.8692,36.0082,53600.0
2011-11-09 10:00:00,49.23,49.44,49.23,49.38,82800.0,36.0008,36.1544,36.0008,36.1105,82800.0
2011-11-09 10:05:00,49.37,49.57,49.31,49.42,140000.0,36.1032,36.2495,36.0593,36.1398,140000.0
2011-11-09 10:10:00,49.4,49.6,49.38,49.53,95400.0,36.1252,36.2714,36.1105,36.2202,95400.0
2011-11-09 10:15:00,49.57,49.63,49.42,49.49,59000.0,36.2495,36.2934,36.1398,36.191,59000.0
2011-11-09 10:20:00,49.49,49.57,49.38,49.47,34600.0,36.191,36.2495,36.1105,36.1764,34600.0
2011-11-09 10:25:00,49.47,49.48,49.23,49.23,31400.0,36.1764,36.1837,36.0008,36.0008,31400.0
2011-11-09 10:30:00,49.27,49.66,49.24,49.56,77200.0,36.0301,36.3153,36.0082,36.2422,77200.0
2011-11-09 10:35:00,49.56,49.57,49.23,49.24,40000.0,36.2422,36.2495,36.0008,36.0082,40000.0
2011-11-09 10:40:00,49.23,49.38,49.2,49.38,38000.0,36.0008,36.1105,35.9789,36.1105,38000.0
2011-11-09 10:45:00,49.4,49.94,49.4,49.83,82600.0,36.1252,36.5201,36.1252,36.4396,82600.0
2011-11-09 10:50:00,49.83,50.0,49.77,49.8,60400.0,36.4396,36.5639,36.3957,36.4177,60400.0
2011-11-09 10:55:00,49.77,49.9,49.77,49.83,36000.0,36.3957,36.4908,36.3957,36.4396,36000.0
2011-11-09 11:00:00,49.83,49.88,49.77,49.85,87400.0,36.4396,36.4762,36.3957,36.4542,87400.0
2011-11-09 11:05:00,49.85,50.02,49.83,49.96,30400.0,36.4542,36.5786,36.4396,36.5347,30400.0
2011-11-09 11:10:00,49.96,49.99,49.92,49.98,29600.0,36.5347,36.5566,36.5054,36.5493,29600.0
2011-11-09 11:15:00,49.96,50.2,49.92,50.19,47000.0,36.5347,36.7102,36.5054,36.7029,47000.0
2011-11-09 11:20:00,50.19,50.27,50.13,50.13,50400.0,36.7029,36.7614,36.659,36.659,50400.0
2011-11-09 11:25:00,50.13,50.18,50.1,50.11,53800.0,36.659,36.6956,36.6371,36.6444,53800.0
2011-11-09 11:30:00,50.1,50.1,49.91,50.04,22000.0,36.6371,36.6371,36.4981,36.5932,22000.0
2011-11-09 11:35:00,50.07,50.22,50.07,50.19,27200.0,36.6151,36.7248,36.6151,36.7029,27200.0
2011-11-09 11:40:00,50.22,50.24,50.08,50.08,21400.0,36.7248,36.7394,36.6224,36.6224,21400.0
2011-11-09 11:45:00,50.08,50.28,50.08,50.26,20200.0,36.6224,36.7687,36.6224,36.7541,20200.0
2011-11-09 11:50:00,50.24,50.33,50.24,50.31,84600.0,36.7394,36.8053,36.7394,36.7906,84600.0
2011-11-09 11:55:00,50.31,50.33,50.25,50.27,19800.0,36.7906,36.8053,36.7468,36.7614,19800.0
2011-11-09 12:00:00,50.27,50.3,50.13,50.17,43800.0,36.7614,36.7833,36.659,36.6882,43800.0
2011-11-09 12:05:00,50.17,50.19,50.09,50.09,33600.0,36.6882,36.7029,36.6297,36.6297,33600.0
2011-11-09 12:10:00,50.07,50.13,50.04,50.1,11200.0,36.6151,36.659,36.5932,36.6371,11200.0
2011-11-09 12:15:00,50.11,50.18,50.08,50.1,31400.0,36.6444,36.6956,36.6224,36.6371,31400.0
2011-11-09 12:20:00,50.1,50.17,50.07,50.07,30200.0,36.6371,36.6882,36.6151,36.6151,30200.0
2011-11-09 12:25:00,50.06,50.08,49.97,49.99,48000.0,36.6078,36.6224,36.542,36.5566,48000.0
2011-11-09 12:30:00,49.96,49.98,49.92,49.97,11800.0,36.5347,36.5493,36.5054,36.542,11800.0
2011-11-09 12:35:00,49.97,50.04,49.93,49.94,36800.0,36.542,36.5932,36.5127,36.5201,36800.0
2011-11-09 12:40:00,49.92,50.0,49.88,49.99,32600.0,36.5054,36.5639,36.4762,36.5566,32600.0
2011-11-09 12:45:00,49.99,50.06,49.96,49.97,48200.0,36.5566,36.6078,36.5347,36.542,48200.0
2011-11-09 12:50:00,49.98,50.09,49.95,50.07,21600.0,36.5493,36.6297,36.5274,36.6151,21600.0
2011-11-09 12:55:00,50.08,50.16,50.06,50.13,16800.0,36.6224,36.6809,36.6078,36.659,16800.0
2011-11-09 13:00:00,50.13,50.17,50.06,50.09,17800.0,36.659,36.6882,36.6078,36.6297,17800.0
2011-11-09 13:05:00,50.08,50.25,50.07,50.15,29200.0,36.6224,36.7468,36.6151,36.6736,29200.0
2011-11-09 13:10:00,50.13,50.16,50.02,50.05,17600.0,36.659,36.6809,36.5786,36.6005,17600.0
2011-11-09 13:15:00,50.04,50.04,49.81,49.81,16400.0,36.5932,36.5932,36.425,36.425,16400.0
2011-11-09 13:20:00,49.84,49.88,49.79,49.81,28400.0,36.4469,36.4762,36.4104,36.425,28400.0
2011-11-09 13:25:00,49.83,49.97,49.83,49.97,23000.0,36.4396,36.542,36.4396,36.542,23000.0
2011-11-09 13:30:00,49.96,49.99,49.85,49.94,53200.0,36.5347,36.5566,36.4542,36.5201,53200.0
2011-11-09 13:35:00,49.94,49.99,49.88,49.88,21400.0,36.5201,36.5566,36.4762,36.4762,21400.0
2011-11-09 13:40:00,49.88,49.96,49.8,49.94,15000.0,36.4762,36.5347,36.4177,36.5201,15000.0
2011-11-09 13:45:00,49.95,49.97,49.83,49.83,26800.0,36.5274,36.542,36.4396,36.4396,26800.0
2011-11-09 13:50:00,49.85,49.87,49.75,49.75,58800.0,36.4542,36.4689,36.3811,36.3811,58800.0
2011-11-09 13:55:00,49.73,49.76,49.6,49.75,64000.0,36.3665,36.3884,36.2714,36.3811,64000.0
2011-11-09 14:00:00,49.74,49.74,49.52,49.53,69800.0,36.3738,36.3738,36.2129,36.2202,69800.0
2011-11-09 14:05:00,49.54,49.57,49.46,49.57,150400.0,36.2275,36.2495,36.169,36.2495,150400.0
2011-11-09 14:10:00,49.55,49.74,49.5,49.69,103600.0,36.2349,36.3738,36.1983,36.3372,103600.0
2011-11-09 14:15:00,49.69,49.71,49.56,49.57,47000.0,36.3372,36.3519,36.2422,36.2495,47000.0
2011-11-09 14:20:00,49.58,49.67,49.45,49.51,64400.0,36.2568,36.3226,36.1617,36.2056,64400.0
2011-11-09 14:25:00,49.49,49.66,49.47,49.59,143800.0,36.191,36.3153,36.1764,36.2641,143800.0
2011-11-09 14:30:00,49.59,49.66,49.49,49.66,211600.0,36.2641,36.3153,36.191,36.3153,211600.0
2011-11-09 14:35:00,49.63,49.72,49.6,49.69,46400.0,36.2934,36.3592,36.2714,36.3372,46400.0
2011-11-09 14:40:00,49.67,49.7,49.49,49.63,81200.0,36.3226,36.3445,36.191,36.2934,81200.0
2011-11-09 14:45:00,49.63,49.7,49.56,49.62,73600.0,36.2934,36.3445,36.2422,36.286,73600.0
2011-11-09 14:50:00,49.6,49.79,49.57,49.77,42800.0,36.2714,36.4104,36.2495,36.3957,42800.0
2011-11-09 14:55:00,49.74,49.83,49.69,49.72,58000.0,36.3738,36.4396,36.3372,36.3592,58000.0
2011-11-09 15:00:00,49.68,49.74,49.58,49.6,52000.0,36.3299,36.3738,36.2568,36.2714,52000.0
2011-11-09 15:05:00,49.6,49.75,49.57,49.7,69400.0,36.2714,36.3811,36.2495,36.3445,69400.0
2011-11-09 15:10:00,49.69,49.73,49.6,49.61,53000.0,36.3372,36.3665,36.2714,36.2787,53000.0
2011-11-09 15:15:00,49.63,49.74,49.57,49.69,54800.0,36.2934,36.3738,36.2495,36.3372,54800.0
2011-11-09 15:20:00,49.69,49.83,49.69,49.76,68800.0,36.3372,36.4396,36.3372,36.3884,68800.0
2011-11-09 15:25:00,49.74,49.74,49.57,49.6,53800.0,36.3738,36.3738,36.2495,36.2714,53800.0
2011-11-09 15:30:00,49.6,49.6,49.38,49.42,112800.0,36.2714,36.2714,36.1105,36.1398,112800.0
2011-11-09 15:35:00,49.42,49.44,49.21,49.21,94000.0,36.1398,36.1544,35.9862,35.9862,94000.0
2011-11-09 15:40:00,49.23,49.35,49.1,49.13,127200.0,36.0008,36.0886,35.9058,35.9277,127200.0
2011-11-09 15:45:00,49.13,49.31,49.08,49.17,155400.0,35.9277,36.0593,35.8912,35.957,155400.0
2011-11-09 15:50:00,49.15,49.29,49.08,49.17,144200.0,35.9423,36.0447,35.8912,35.957,144200.0
2011-11-09 15:55:00,49.15,49.33,49.08,49.14,353400.0,35.9423,36.074,35.8912,35.935,353400.0
2011-11-10 09:30:00,49.71,50.25,49.71,49.96,99800.0,36.3519,36.7468,36.3519,36.5347,99800.0
2011-11-10 09:35:00,49.96,49.97,49.53,49.74,51000.0,36.5347,36.542,36.2202,36.3738,51000.0
2011-11-10 09:40:00,49.74,49.88,49.66,49.71,25400.0,36.3738,36.4762,36.3153,36.3519,25400.0
2011-11-10 09:45:00,49.8,49.98,49.73,49.76,37600.0,36.4177,36.5493,36.3665,36.3884,37600.0
2011-11-10 09:50:00,49.76,49.88,49.61,49.83,93400.0,36.3884,36.4762,36.2787,36.4396,93400.0
2011-11-10 09:55:00,49.83,49.86,49.56,49.66,27400.0,36.4396,36.4616,36.2422,36.3153,27400.0
2011-11-10 10:00:00,49.67,49.75,49.58,49.72,32600.0,36.3226,36.3811,36.2568,36.3592,32600.0
2011-11-10 10:05:00,49.73,49.9,49.67,49.74,22000.0,36.3665,36.4908,36.3226,36.3738,22000.0
2011-11-10 10:10:00,49.77,49.77,49.65,49.68,22000.0,36.3957,36.3957,36.308,36.3299,22000.0
2011-11-10 10:15:00,49.66,49.7,49.53,49.62,36400.0,36.3153,36.3445,36.2202,36.286,36400.0
2011-11-10 10:20:00,49.62,49.7,49.56,49.62,17800.0,36.286,36.3445,36.2422,36.286,17800.0
2011-11-10 10:25:00,49.66,49.75,49.52,49.56,47600.0,36.3153,36.3811,36.2129,36.2422,47600.0
2011-11-10 10:30:00,49.54,49.54,49.29,49.33,39800.0,36.2275,36.2275,36.0447,36.074,39800.0
2011-11-10 10:35:00,49.35,49.62,49.35,49.59,37600.0,36.0886,36.286,36.0886,36.2641,37600.0
2011-11-10 10:40:00,49.58,49.63,49.44,49.49,19600.0,36.2568,36.2934,36.1544,36.191,19600.0
2011-11-10 10:45:00,49.41,49.46,49.23,49.23,34000.0,36.1325,36.169,36.0008,36.0008,34000.0
2011-11-10 10:50:00,49.22,49.38,49.22,49.38,23800.0,35.9935,36.1105,35.9935,36.1105,23800.0
2011-11-10 10:55:00,49.45,49.63,49.45,49.62,26000.0,36.1617,36.2934,36.1617,36.286,26000.0
2011-11-10 11:00:00,49.61,49.8,49.54,49.78,58600.0,36.2787,36.4177,36.2275,36.403,58600.0
2011-11-10 11:05:00,49.76,49.9,49.75,49.8,31600.0,36.3884,36.4908,36.3811,36.4177,31600.0
2011-11-10 11:10:00,49.81,49.91,49.71,49.74,36800.0,36.425,36.4981,36.3519,36.3738,36800.0
2011-11-10 11:15:00,49.73,49.89,49.71,49.73,83600.0,36.3665,36.4835,36.3519,36.3665,83600.0
2011-11-10 11:20:00,49.74,49.8,49.63,49.77,56800.0,36.3738,36.4177,36.2934,36.3957,56800.0
2011-11-10 11:25:00,49.77,49.91,49.76,49.85,43400.0,36.3957,36.4981,36.3884,36.4542,43400.0
2011-11-10 11:30:00,49.85,50.01,49.8,49.98,46200.0,36.4542,36.5712,36.4177,36.5493,46200.0
2011-11-10 11:35:00,49.96,50.02,49.88,49.98,55400.0,36.5347,36.5786,36.4762,36.5493,55400.0
2011-11-10 11:40:00,49.98,50.1,49.96,50.06,112000.0,36.5493,36.6371,36.5347,36.6078,112000.0
2011-11-10 11:45:00,50.05,50.13,49.99,50.02,88800.0,36.6005,36.659,36.5566,36.5786,88800.0
2011-11-10 11:50:00,50.01,50.05,49.9,49.91,24400.0,36.5712,36.6005,36.4908,36.4981,24400.0
2011-11-10 11:55:00,49.91,49.97,49.84,49.93,35000.0,36.4981,36.542,36.4469,36.5127,35000.0
2011-11-10 12:00:00,49.92,50.01,49.87,49.98,33000.0,36.5054,36.5712,36.4689,36.5493,33000.0
2011-11-10 12:05:00,49.98,50.06,49.94,50.04,53200.0,36.5493,36.6078,36.5201,36.5932,53200.0
2011-11-10 12:10:00,50.05,50.11,49.95,49.99,17800.0,36.6005,36.6444,36.5274,36.5566,17800.0
2011-11-10 12:15:00,49.99,50.04,49.98,50.01,10400.0,36.5566,36.5932,36.5493,36.5712,10400.0
2011-11-10 12:20:00,50.02,50.09,50.0,50.07,45200.0,36.5786,36.6297,36.5639,36.6151,45200.0
2011-11-10 12:25:00,50.08,50.08,49.94,49.97,24200.0,36.6224,36.6224,36.5201,36.542,24200.0
2011-11-10 12:30:00,49.98,50.01,49.85,49.92,131800.0,36.5493,36.5712,36.4542,36.5054,131800.0
2011-11-10 12:35:00,49.88,49.92,49.82,49.88,61000.0,36.4762,36.5054,36.4323,36.4762,61000.0
2011-11-10 12:40:00,49.87,49.88,49.77,49.82,86800.0,36.4689,36.4762,36.3957,36.4323,86800.0
2011-11-10 12:45:00,49.8,49.87,49.79,49.83,79600.0,36.4177,36.4689,36.4104,36.4396,79600.0
2011-11-10 12:50:00,49.84,49.87,49.81,49.85,89000.0,36.4469,36.4689,36.425,36.4542,89000.0
2011-11-10 12:55:00,49.85,50.02,49.84,49.98,90400.0,36.4542,36.5786,36.4469,36.5493,90400.0
2011-11-10 13:00:00,50.0,50.01,49.97,50.0,139800.0,36.5639,36.5712,36.542,36.5639,139800.0
2011-11-10 13:05:00,50.0,50.01,49.94,49.99,65800.0,36.5639,36.5712,36.5201,36.5566,65800.0
2011-11-10 13:10:00,50.0,50.26,49.99,50.24,83800.0,36.5639,36.7541,36.5566,36.7394,83800.0
2011-11-10 13:15:00,50.28,50.38,50.24,50.28,34400.0,36.7687,36.8418,36.7394,36.7687,34400.0
2011-11-10 13:20:00,50.26,50.33,50.17,50.19,26000.0,36.7541,36.8053,36.6882,36.7029,26000.0
2011-11-10 13:25:00,50.18,50.2,50.06,50.09,19200.0,36.6956,36.7102,36.6078,36.6297,19200.0
2011-11-10 13:30:00,50.1,50.17,50.04,50.09,30800.0,36.6371,36.6882,36.5932,36.6297,30800.0
2011-11-10 13:35:00,50.1,50.11,50.04,50.05,21800.0,36.6371,36.6444,36.5932,36.6005,21800.0
2011-11-10 13:40:00,50.06,50.14,50.04,50.05,54000.0,36.6078,36.6663,36.5932,36.6005,54000.0
2011-11-10 13:45:00,50.02,50.02,49.94,49.96,15200.0,36.5786,36.5786,36.5201,36.5347,15200.0
2011-11-10 13:50:00,49.94,49.94,49.78,49.91,70000.0,36.5201,36.5201,36.403,36.4981,70000.0
2011-11-10 13:55:00,49.89,50.09,49.88,50.04,81200.0,36.4835,36.6297,36.4762,36.5932,81200.0
2011-11-10 14:00:00,50.04,50.05,49.76,49.76,37600.0,36.5932,36.6005,36.3884,36.3884,37600.0
2011-11-10 14:05:00,49.79,49.87,49.7,49.76,23400.0,36.4104,36.4689,36.3445,36.3884,23400.0
2011-11-10 14:10:00,49.81,49.91,49.79,49.88,44000.0,36.425,36.4981,36.4104,36.4762,44000.0
2011-11-10 14:15:00,49.87,50.0,49.81,49.96,28800.0,36.4689,36.5639,36.425,36.5347,28800.0
2011-11-10 14:20:00,49.93,49.95,49.75,49.93,40800.0,36.5127,36.5274,36.3811,36.5127,40800.0
2011-11-10 14:25:00,49.97,49.97,49.77,49.83,31200.0,36.542,36.542,36.3957,36.4396,31200.0
2011-11-10 14:30:00,49.81,49.88,49.76,49.85,34400.0,36.425,36.4762,36.3884,36.4542,34400.0
2011-11-10 14:35:00,49.87,49.89,49.76,49.85,28400.0,36.4689,36.4835,36.3884,36.4542,28400.0
2011-11-10 14:40:00,49.82,49.94,49.75,49.94,25800.0,36.4323,36.5201,36.3811,36.5201,25800.0
2011-11-10 14:45:00,49.96,50.0,49.91,49.95,54400.0,36.5347,36.5639,36.4981,36.5274,54400.0
2011-11-10 14:50:00,49.98,50.0,49.92,49.96,60000.0,36.5493,36.5639,36.5054,36.5347,60000.0
2011-11-10 14:55:00,49.95,49.99,49.84,49.85,65400.0,36.5274,36.5566,36.4469,36.4542,65400.0
2011-11-10 15:00:00,49.88,49.99,49.84,49.98,73600.0,36.4762,36.5566,36.4469,36.5493,73600.0
2011-11-10 15:05:00,49.98,50.02,49.84,49.89,49000.0,36.5493,36.5786,36.4469,36.4835,49000.0
2011-11-10 15:10:00,49.91,49.98,49.86,49.88,101000.0,36.4981,36.5493,36.4616,36.4762,101000.0
2011-11-10 15:15:00,49.85,49.96,49.8,49.82,58400.0,36.4542,36.5347,36.4177,36.4323,58400.0
2011-11-10 15:20:00,49.84,49.96,49.77,49.91,71600.0,36.4469,36.5347,36.3957,36.4981,71600.0
2011-11-10 15:25:00,49.92,50.27,49.92,50.23,103800.0,36.5054,36.7614,36.5054,36.7321,103800.0
2011-11-10 15:30:00,50.23,50.24,50.03,50.08,120600.0,36.7321,36.7394,36.5859,36.6224,120600.0
2011-11-10 15:35:00,50.07,50.16,49.96,50.07,61400.0,36.6151,36.6809,36.5347,36.6151,61400.0
2011-11-10 15:40:00,50.06,50.09,49.91,49.99,53800.0,36.6078,36.6297,36.4981,36.5566,53800.0
2011-11-10 15:45:00,49.95,50.08,49.94,49.97,77600.0,36.5274,36.6224,36.5201,36.542,77600.0
2011-11-10 15:50:00,49.96,50.21,49.93,50.16,104800.0,36.5347,36.7175,36.5127,36.6809,104800.0
2011-11-10 15:55:00,50.17,50.17,49.99,50.02,181800.0,36.6882,36.6882,36.5566,36.5786,181800.0
2011-11-11 09:30:00,50.6,50.8,50.59,50.61,84400.0,37.0027,37.149,36.9954,37.01,84400.0
2011-11-11 09:35:00,50.62,51.02,50.59,51.0,68800.0,37.0173,37.3098,36.9954,37.2952,68800.0
2011-11-11 09:40:00,51.03,51.21,51.0,51.12,48800.0,37.3171,37.4488,37.2952,37.383,48800.0
2011-11-11 09:45:00,51.1,51.13,50.91,50.94,57800.0,37.3683,37.3903,37.2294,37.2513,57800.0
2011-11-11 09:50:00,50.94,51.1,50.9,51.04,119800.0,37.2513,37.3683,37.2221,37.3245,119800.0
2011-11-11 09:55:00,51.08,51.32,51.01,51.01,58400.0,37.3537,37.5292,37.3025,37.3025,58400.0
2011-11-11 10:00:00,51.05,51.3,51.05,51.23,68200.0,37.3318,37.5146,37.3318,37.4634,68200.0
2011-11-11 10:05:00,51.25,51.27,51.16,51.2,60400.0,37.478,37.4927,37.4122,37.4415,60400.0
2011-11-11 10:10:00,51.2,51.23,51.0,51.0,70000.0,37.4415,37.4634,37.2952,37.2952,70000.0
2011-11-11 10:15:00,51.01,51.01,50.9,50.99,48400.0,37.3025,37.3025,37.2221,37.2879,48400.0
2011-11-11 10:20:00,51.0,51.2,50.99,51.2,35400.0,37.2952,37.4415,37.2879,37.4415,35400.0
2011-11-11 10:25:00,51.21,51.23,51.1,51.16,39200.0,37.4488,37.4634,37.3683,37.4122,39200.0
2011-11-11 10:30:00,51.16,51.3,51.16,51.27,48200.0,37.4122,37.5146,37.4122,37.4927,48200.0
2011-11-11 10:35:00,51.31,51.38,51.3,51.33,32400.0,37.5219,37.5731,37.5146,37.5365,32400.0
2011-11-11 10:40:00,51.35,51.38,51.31,51.38,35800.0,37.5512,37.5731,37.5219,37.5731,35800.0
2011-11-11 10:45:00,51.38,51.4,51.29,51.34,28600.0,37.5731,37.5877,37.5073,37.5438,28600.0
2011-11-11 10:50:00,51.35,51.41,51.26,51.38,33200.0,37.5512,37.595,37.4853,37.5731,33200.0
2011-11-11 10:55:00,51.38,51.43,51.31,51.33,36400.0,37.5731,37.6097,37.5219,37.5365,36400.0
2011-11-11 11:00:00,51.31,51.37,51.28,51.37,47000.0,37.5219,37.5658,37.5,37.5658,47000.0
2011-11-11 11:05:00,51.37,51.4,51.31,51.36,40800.0,37.5658,37.5877,37.5219,37.5585,40800.0
2011-11-11 11:10:00,51.37,51.43,51.35,51.42,54000.0,37.5658,37.6097,37.5512,37.6023,54000.0
2011-11-11 11:15:00,51.42,51.53,51.41,51.45,68200.0,37.6023,37.6828,37.595,37.6243,68200.0
2011-11-11 11:20:00,51.45,51.5,51.43,51.44,36400.0,37.6243,37.6608,37.6097,37.617,36400.0
2011-11-11 11:25:00,51.46,51.48,51.35,51.35,22400.0,37.6316,37.6462,37.5512,37.5512,22400.0
2011-11-11 11:30:00,51.34,51.43,51.31,51.43,29600.0,37.5438,37.6097,37.5219,37.6097,29600.0
2011-11-11 11:35:00,51.4,51.41,51.35,51.37,19800.0,37.5877,37.595,37.5512,37.5658,19800.0
2011-11-11 11:40:00,51.37,51.4,51.34,51.38,46800.0,37.5658,37.5877,37.5438,37.5731,46800.0
2011-11-11 11:45:00,51.4,51.41,51.3,51.38,49800.0,37.5877,37.595,37.5146,37.5731,49800.0
2011-11-11 11:50:00,51.38,51.41,51.32,51.38,27000.0,37.5731,37.595,37.5292,37.5731,27000.0
2011-11-11 11:55:00,51.38,51.38,51.33,51.33,14800.0,37.5731,37.5731,37.5365,37.5365,14800.0
2011-11-11 12:00:00,51.32,51.38,51.31,51.31,32400.0,37.5292,37.5731,37.5219,37.5219,32400.0
2011-11-11 12:05:00,51.33,51.37,51.3,51.32,60600.0,37.5365,37.5658,37.5146,37.5292,60600.0
2011-11-11 12:10:00,51.33,51.35,51.3,51.32,33800.0,37.5365,37.5512,37.5146,37.5292,33800.0
2011-11-11 12:15:00,51.34,51.34,51.22,51.22,43800.0,37.5438,37.5438,37.4561,37.4561,43800.0
2011-11-11 12:20:00,51.24,51.27,51.21,51.24,16000.0,37.4707,37.4927,37.4488,37.4707,16000.0
2011-11-11 12:25:00,51.24,51.24,51.17,51.21,25200.0,37.4707,37.4707,37.4195,37.4488,25200.0
2011-11-11 12:30:00,51.21,51.26,51.18,51.24,17800.0,37.4488,37.4853,37.4268,37.4707,17800.0
2011-11-11 12:35:00,51.26,51.27,51.2,51.23,24600.0,37.4853,37.4927,37.4415,37.4634,24600.0
2011-11-11 12:40:00,51.23,51.27,51.23,51.27,25800.0,37.4634,37.4927,37.4634,37.4927,25800.0
2011-11-11 12:45:00,51.27,51.33,51.24,51.31,84400.0,37.4927,37.5365,37.4707,37.5219,84400.0
2011-11-11 12:50:00,51.3,51.35,51.24,51.33,27400.0,37.5146,37.5512,37.4707,37.5365,27400.0
2011-11-11 12:55:00,51.3,51.42,51.3,51.42,33200.0,37.5146,37.6023,37.5146,37.6023,33200.0
2011-11-11 13:00:00,51.4,51.5,51.4,51.5,71600.0,37.5877,37.6608,37.5877,37.6608,71600.0
2011-11-11 13:05:00,51.49,51.56,51.47,51.56,58400.0,37.6535,37.7047,37.6389,37.7047,58400.0
2011-11-11 13:10:00,51.55,51.57,51.51,51.52,16000.0,37.6974,37.712,37.6682,37.6755,16000.0
2011-11-11 13:15:00,51.52,51.6,51.51,51.59,102000.0,37.6755,37.734,37.6682,37.7267,102000.0
2011-11-11 13:20:00,51.6,51.63,51.56,51.57,30800.0,37.734,37.7559,37.7047,37.712,30800.0
2011-11-11 13:25:00,51.56,51.56,51.5,51.56,29200.0,37.7047,37.7047,37.6608,37.7047,29200.0
2011-11-11 13:30:00,51.58,51.73,51.56,51.72,77800.0,37.7194,37.829,37.7047,37.8217,77800.0
2011-11-11 13:35:00,51.72,51.83,51.72,51.75,102800.0,37.8217,37.9022,37.8217,37.8437,102800.0
2011-11-11 13:40:00,51.76,51.9,51.76,51.88,69600.0,37.851,37.9534,37.851,37.9387,69600.0
2011-11-11 13:45:00,51.87,51.92,51.82,51.9,57400.0,37.9314,37.968,37.8949,37.9534,57400.0
2011-11-11 13:50:00,51.88,51.89,51.74,51.77,79200.0,37.9387,37.946,37.8364,37.8583,79200.0
2011-11-11 13:55:00,51.77,51.8,51.73,51.77,36600.0,37.8583,37.8802,37.829,37.8583,36600.0
2011-11-11 14:00:00,51.77,51.78,51.71,51.76,61400.0,37.8583,37.8656,37.8144,37.851,61400.0
2011-11-11 14:05:00,51.76,51.79,51.73,51.79,36800.0,37.851,37.8729,37.829,37.8729,36800.0
2011-11-11 14:10:00,51.79,51.85,51.77,51.82,50000.0,37.8729,37.9168,37.8583,37.8949,50000.0
2011-11-11 14:15:00,51.81,51.84,51.77,51.84,83200.0,37.8875,37.9095,37.8583,37.9095,83200.0
2011-11-11 14:20:00,51.84,51.85,51.78,51.78,32600.0,37.9095,37.9168,37.8656,37.8656,32600.0
2011-11-11 14:25:00,51.78,51.93,51.75,51.93,59200.0,37.8656,37.9753,37.8437,37.9753,59200.0
2011-11-11 14:30:00,51.92,52.01,51.89,52.0,84600.0,37.968,38.0338,37.946,38.0265,84600.0
2011-11-11 14:35:00,51.99,52.02,51.9,51.9,72600.0,38.0192,38.0411,37.9534,37.9534,72600.0
2011-11-11 14:40:00,51.89,51.95,51.88,51.91,27000.0,37.946,37.9899,37.9387,37.9607,27000.0
2011-11-11 14:45:00,51.91,51.94,51.88,51.92,36400.0,37.9607,37.9826,37.9387,37.968,36400.0
2011-11-11 14:50:00,51.92,51.99,51.91,51.99,49600.0,37.968,38.0192,37.9607,38.0192,49600.0
2011-11-11 14:55:00,51.99,51.99,51.9,51.99,110600.0,38.0192,38.0192,37.9534,38.0192,110600.0
2011-11-11 15:00:00,51.98,51.98,51.84,51.94,130800.0,38.0119,38.0119,37.9095,37.9826,130800.0
2011-11-11 15:05:00,51.93,51.95,51.77,51.83,59200.0,37.9753,37.9899,37.8583,37.9022,59200.0
2011-11-11 15:10:00,51.82,51.84,51.73,51.82,80600.0,37.8949,37.9095,37.829,37.8949,80600.0
2011-11-11 15:15:00,51.81,51.95,51.8,51.93,63400.0,37.8875,37.9899,37.8802,37.9753,63400.0
2011-11-11 15:20:00,51.91,51.95,51.85,51.9,59000.0,37.9607,37.9899,37.9168,37.9534,59000.0
2011-11-11 15:25:00,51.88,52.02,51.88,52.02,50000.0,37.9387,38.0411,37.9387,38.0411,50000.0
2011-11-11 15:30:00,52.02,52.02,51.92,51.94,101600.0,38.0411,38.0411,37.968,37.9826,101600.0
2011-11-11 15:35:00,51.94,51.96,51.85,51.85,144400.0,37.9826,37.9972,37.9168,37.9168,144400.0
2011-11-11 15:40:00,51.86,51.97,51.79,51.87,111400.0,37.9241,38.0045,37.8729,37.9314,111400.0
2011-11-11 15:45:00,51.85,51.88,51.81,51.87,96000.0,37.9168,37.9387,37.8875,37.9314,96000.0
2011-11-11 15:50:00,51.88,52.02,51.88,51.98,142600.0,37.9387,38.0411,37.9387,38.0119,142600.0
2011-11-11 15:55:00,51.98,52.02,51.94,52.0,243000.0,38.0119,38.0411,37.9826,38.0265,243000.0
2011-11-14 09:30:00,51.47,51.48,51.16,51.35,100000.0,37.6389,37.6462,37.4122,37.5512,100000.0
2011-11-14 09:35:00,51.35,51.69,51.3,51.6,42600.0,37.5512,37.7998,37.5146,37.734,42600.0
2011-11-14 09:40:00,51.6,51.62,51.0,51.0,70000.0,37.734,37.7486,37.2952,37.2952,70000.0
2011-11-14 09:45:00,51.04,51.22,51.0,51.19,118600.0,37.3245,37.4561,37.2952,37.4342,118600.0
2011-11-14 09:50:00,51.15,51.29,50.88,50.93,145800.0,37.4049,37.5073,37.2075,37.244,145800.0
2011-11-14 09:55:00,50.9,50.94,50.88,50.88,95200.0,37.2221,37.2513,37.2075,37.2075,95200.0
2011-11-14 10:00:00,50.9,50.91,50.75,50.81,182200.0,37.2221,37.2294,37.1124,37.1563,182200.0
2011-11-14 10:05:00,50.8,50.85,50.68,50.8,77400.0,37.149,37.1855,37.0612,37.149,77400.0
2011-11-14 10:10:00,50.78,50.95,50.77,50.89,77200.0,37.1343,37.2586,37.127,37.2148,77200.0
2011-11-14 10:15:00,50.86,50.89,50.67,50.73,25000.0,37.1928,37.2148,37.0539,37.0978,25000.0
2011-11-14 10:20:00,50.74,50.85,50.72,50.83,119000.0,37.1051,37.1855,37.0905,37.1709,119000.0
2011-11-14 10:25:00,50.82,51.03,50.78,50.93,86000.0,37.1636,37.3171,37.1343,37.244,86000.0
2011-11-14 10:30:00,50.93,50.96,50.71,50.76,72000.0,37.244,37.266,37.0831,37.1197,72000.0
2011-11-14 10:35:00,50.75,50.82,50.7,50.79,38800.0,37.1124,37.1636,37.0758,37.1416,38800.0
2011-11-14 10:40:00,50.8,50.8,50.65,50.74,66400.0,37.149,37.149,37.0393,37.1051,66400.0
2011-11-14 10:45:00,50.74,50.87,50.69,50.87,73200.0,37.1051,37.2001,37.0685,37.2001,73200.0
2011-11-14 10:50:00,50.86,50.99,50.8,50.99,34600.0,37.1928,37.2879,37.149,37.2879,34600.0
2011-11-14 10:55:00,50.98,51.12,50.98,51.07,41000.0,37.2806,37.383,37.2806,37.3464,41000.0
2011-11-14 11:00:00,51.07,51.15,50.94,51.15,62200.0,37.3464,37.4049,37.2513,37.4049,62200.0
2011-11-14 11:05:00,51.17,51.31,51.14,51.27,56600.0,37.4195,37.5219,37.3976,37.4927,56600.0
2011-11-14 11:10:00,51.25,51.26,51.1,51.11,44000.0,37.478,37.4853,37.3683,37.3757,44000.0
2011-11-14 11:15:00,51.12,51.13,50.96,51.02,28600.0,37.383,37.3903,37.266,37.3098,28600.0
2011-11-14 11:20:00,50.99,51.21,50.97,51.17,15200.0,37.2879,37.4488,37.2733,37.4195,15200.0
2011-11-14 11:25:00,51.19,51.3,51.17,51.29,60600.0,37.4342,37.5146,37.4195,37.5073,60600.0
2011-11-14 11:30:00,51.26,51.35,51.26,51.32,47400.0,37.4853,37.5512,37.4853,37.5292,47400.0
2011-11-14 11:35:00,51.29,51.3,51.16,51.23,25600.0,37.5073,37.5146,37.4122,37.4634,25600.0
2011-11-14 11:40:00,51.23,51.27,51.1,51.1,46800.0,37.4634,37.4927,37.3683,37.3683,46800.0
2011-11-14 11:45:00,51.1,51.13,51.06,51.13,34400.0,37.3683,37.3903,37.3391,37.3903,34400.0
2011-11-14 11:50:00,51.13,51.16,50.95,51.03,42200.0,37.3903,37.4122,37.2586,37.3171,42200.0
2011-11-14 11:55:00,51.01,51.05,50.96,51.04,70000.0,37.3025,37.3318,37.266,37.3245,70000.0
2011-11-14 12:00:00,51.04,51.04,50.98,50.99,55600.0,37.3245,37.3245,37.2806,37.2879,55600.0
2011-11-14 12:05:00,50.99,51.19,50.94,51.19,46200.0,37.2879,37.4342,37.2513,37.4342,46200.0
2011-11-14 12:10:00,51.19,51.19,51.06,51.08,37400.0,37.4342,37.4342,37.3391,37.3537,37400.0
2011-11-14 12:15:00,51.09,51.1,50.96,50.98,39800.0,37.361,37.3683,37.266,37.2806,39800.0
2011-11-14 12:20:00,50.97,51.02,50.85,50.87,54600.0,37.2733,37.3098,37.1855,37.2001,54600.0
2011-11-14 12:25:00,50.85,50.95,50.79,50.93,50400.0,37.1855,37.2586,37.1416,37.244,50400.0
2011-11-14 12:30:00,50.94,50.98,50.89,50.93,56800.0,37.2513,37.2806,37.2148,37.244,56800.0
2011-11-14 12:35:00,50.93,51.02,50.88,51.02,68000.0,37.244,37.3098,37.2075,37.3098,68000.0
2011-11-14 12:40:00,50.99,51.07,50.99,51.07,27800.0,37.2879,37.3464,37.2879,37.3464,27800.0
2011-11-14 12:45:00,51.07,51.1,50.99,51.01,67600.0,37.3464,37.3683,37.2879,37.3025,67600.0
2011-11-14 12:50:00,50.99,51.13,50.99,51.1,24000.0,37.2879,37.3903,37.2879,37.3683,24000.0
2011-11-14 12:55:00,51.13,51.24,51.1,51.23,38800.0,37.3903,37.4707,37.3683,37.4634,38800.0
2011-11-14 13:00:00,51.21,51.26,51.15,51.19,32600.0,37.4488,37.4853,37.4049,37.4342,32600.0
2011-11-14 13:05:00,51.17,51.2,51.14,51.17,15600.0,37.4195,37.4415,37.3976,37.4195,15600.0
2011-11-14 13:10:00,51.19,51.27,51.14,51.27,28400.0,37.4342,37.4927,37.3976,37.4927,28400.0
2011-11-14 13:15:00,51.27,51.29,51.21,51.24,43400.0,37.4927,37.5073,37.4488,37.4707,43400.0
2011-11-14 13:20:00,51.25,51.49,51.17,51.46,140000.0,37.478,37.6535,37.4195,37.6316,140000.0
2011-11-14 13:25:00,51.47,51.6,51.42,51.55,169600.0,37.6389,37.734,37.6023,37.6974,169600.0
2011-11-14 13:30:00,51.54,51.55,51.41,51.47,80200.0,37.6901,37.6974,37.595,37.6389,80200.0
2011-11-14 13:35:00,51.45,51.68,51.42,51.61,61400.0,37.6243,37.7925,37.6023,37.7413,61400.0
2011-11-14 13:40:00,51.62,51.65,51.58,51.6,37200.0,37.7486,37.7705,37.7194,37.734,37200.0
2011-11-14 13:45:00,51.6,51.6,51.5,51.52,23600.0,37.734,37.734,37.6608,37.6755,23600.0
2011-11-14 13:50:00,51.49,51.58,51.49,51.52,35000.0,37.6535,37.7194,37.6535,37.6755,35000.0
2011-11-14 13:55:00,51.53,51.58,51.45,51.56,28600.0,37.6828,37.7194,37.6243,37.7047,28600.0
2011-11-14 14:00:00,51.58,51.61,51.49,51.55,52200.0,37.7194,37.7413,37.6535,37.6974,52200.0
2011-11-14 14:05:00,51.55,51.74,51.55,51.74,57200.0,37.6974,37.8364,37.6974,37.8364,57200.0
2011-11-14 14:10:00,51.74,51.92,51.72,51.9,84400.0,37.8364,37.968,37.8217,37.9534,84400.0
2011-11-14 14:15:00,51.9,52.04,51.88,51.98,122000.0,37.9534,38.0557,37.9387,38.0119,122000.0
2011-11-14 14:20:00,51.99,52.04,51.93,51.97,59800.0,38.0192,38.0557,37.9753,38.0045,59800.0
2011-11-14 14:25:00,51.95,51.97,51.74,51.74,48400.0,37.9899,38.0045,37.8364,37.8364,48400.0
2011-11-14 14:30:00,51.74,51.88,51.74,51.8,47600.0,37.8364,37.9387,37.8364,37.8802,47600.0
2011-11-14 14:35:00,51.8,51.83,51.76,51.81,47200.0,37.8802,37.9022,37.851,37.8875,47200.0
2011-11-14 14:40:00,51.81,51.88,51.75,51.83,53800.0,37.8875,37.9387,37.8437,37.9022,53800.0
2011-11-14 14:45:00,51.84,51.86,51.77,51.81,49600.0,37.9095,37.9241,37.8583,37.8875,49600.0
2011-11-14 14:50:00,51.8,51.88,51.77,51.83,44600.0,37.8802,37.9387,37.8583,37.9022,44600.0
2011-11-14 14:55:00,51.81,51.82,51.69,51.75,69200.0,37.8875,37.8949,37.7998,37.8437,69200.0
2011-11-14 15:00:00,51.72,51.95,51.72,51.93,54600.0,37.8217,37.9899,37.8217,37.9753,54600.0
2011-11-14 15:05:00,51.93,52.05,51.9,51.95,72400.0,37.9753,38.0631,37.9534,37.9899,72400.0
2011-11-14 15:10:00,51.94,52.02,51.92,51.98,41200.0,37.9826,38.0411,37.968,38.0119,41200.0
2011-11-14 15:15:00,51.98,52.05,51.92,51.92,78000.0,38.0119,38.0631,37.968,37.968,78000.0
2011-11-14 15:20:00,51.91,52.05,51.91,52.04,83400.0,37.9607,38.0631,37.9607,38.0557,83400.0
2011-11-14 15:25:00,52.04,52.17,52.0,52.06,98000.0,38.0557,38.1508,38.0265,38.0704,98000.0
2011-11-14 15:30:00,52.09,52.24,52.06,52.22,152600.0,38.0923,38.202,38.0704,38.1874,152600.0
2011-11-14 15:35:00,52.23,52.23,52.02,52.04,119600.0,38.1947,38.1947,38.0411,38.0557,119600.0
2011-11-14 15:40:00,52.04,52.15,51.99,51.99,144600.0,38.0557,38.1362,38.0192,38.0192,144600.0
2011-11-14 15:45:00,52.01,52.05,51.84,51.88,132200.0,38.0338,38.0631,37.9095,37.9387,132200.0
2011-11-14 15:50:00,51.91,51.97,51.84,51.96,121200.0,37.9607,38.0045,37.9095,37.9972,121200.0
2011-11-14 15:55:00,51.94,51.94,51.83,51.88,175800.0,37.9826,37.9826,37.9022,37.9387,175800.0
2011-11-15 09:30:00,51.67,51.87,51.51,51.77,63000.0,37.7852,37.9314,37.6682,37.8583,63000.0
2011-11-15 09:35:00,51.77,51.9,51.56,51.65,118800.0,37.8583,37.9534,37.7047,37.7705,118800.0
2011-11-15 09:40:00,51.68,51.69,51.51,51.57,48200.0,37.7925,37.7998,37.6682,37.712,48200.0
2011-11-15 09:45:00,51.57,51.81,51.52,51.65,59200.0,37.712,37.8875,37.6755,37.7705,59200.0
2011-11-15 09:50:00,51.71,51.9,51.71,51.82,58800.0,37.8144,37.9534,37.8144,37.8949,58800.0
2011-11-15 09:55:00,51.82,51.96,51.75,51.77,69200.0,37.8949,37.9972,37.8437,37.8583,69200.0
2011-11-15 10:00:00,51.79,51.82,51.6,51.62,37200.0,37.8729,37.8949,37.734,37.7486,37200.0
2011-11-15 10:05:00,51.62,51.64,51.48,51.57,37400.0,37.7486,37.7632,37.6462,37.712,37400.0
2011-11-15 10:10:00,51.6,51.63,51.35,51.47,49600.0,37.734,37.7559,37.5512,37.6389,49600.0
2011-11-15 10:15:00,51.47,51.57,51.27,51.27,46800.0,37.6389,37.712,37.4927,37.4927,46800.0
2011-11-15 10:20:00,51.31,51.46,51.27,51.37,28600.0,37.5219,37.6316,37.4927,37.5658,28600.0
2011-11-15 10:25:00,51.38,51.6,51.37,51.58,22600.0,37.5731,37.734,37.5658,37.7194,22600.0
2011-11-15 10:30:00,51.58,51.67,51.48,51.62,46200.0,37.7194,37.7852,37.6462,37.7486,46200.0
2011-11-15 10:35:00,51.64,51.66,51.52,51.53,24200.0,37.7632,37.7779,37.6755,37.6828,24200.0
2011-11-15 10:40:00,51.53,51.63,51.43,51.61,41200.0,37.6828,37.7559,37.6097,37.7413,41200.0
2011-11-15 10:45:00,51.65,51.72,51.53,51.55,24800.0,37.7705,37.8217,37.6828,37.6974,24800.0
2011-11-15 10:50:00,51.55,51.56,51.45,51.49,20400.0,37.6974,37.7047,37.6243,37.6535,20400.0
2011-11-15 10:55:00,51.48,51.49,51.31,51.31,23800.0,37.6462,37.6535,37.5219,37.5219,23800.0
2011-11-15 11:00:00,51.31,51.45,51.27,51.37,47600.0,37.5219,37.6243,37.4927,37.5658,47600.0
2011-11-15 11:05:00,51.37,51.47,51.24,51.34,35800.0,37.5658,37.6389,37.4707,37.5438,35800.0
2011-11-15 11:10:00,51.34,51.43,51.33,51.38,75600.0,37.5438,37.6097,37.5365,37.5731,75600.0
2011-11-15 11:15:00,51.38,51.4,51.24,51.24,24600.0,37.5731,37.5877,37.4707,37.4707,24600.0
2011-11-15 11:20:00,51.24,51.27,51.0,51.05,29200.0,37.4707,37.4927,37.2952,37.3318,29200.0
2011-11-15 11:25:00,51.05,51.27,51.01,51.21,21400.0,37.3318,37.4927,37.3025,37.4488,21400.0
2011-11-15 11:30:00,51.21,51.23,51.04,51.09,32200.0,37.4488,37.4634,37.3245,37.361,32200.0
2011-11-15 11:35:00,51.09,51.14,51.04,51.07,27600.0,37.361,37.3976,37.3245,37.3464,27600.0
2011-11-15 11:40:00,51.07,51.21,51.04,51.21,21800.0,37.3464,37.4488,37.3245,37.4488,21800.0
2011-11-15 11:45:00,51.22,51.25,51.09,51.1,45000.0,37.4561,37.478,37.361,37.3683,45000.0
2011-11-15 11:50:00,51.11,51.14,51.05,51.09,36600.0,37.3757,37.3976,37.3318,37.361,36600.0
2011-11-15 11:55:00,51.09,51.24,51.07,51.19,30800.0,37.361,37.4707,37.3464,37.4342,30800.0
2011-11-15 12:00:00,51.23,51.35,51.16,51.33,90600.0,37.4634,37.5512,37.4122,37.5365,90600.0
2011-11-15 12:05:00,51.36,51.4,51.21,51.24,50200.0,37.5585,37.5877,37.4488,37.4707,50200.0
2011-11-15 12:10:00,51.23,51.27,51.2,51.27,20800.0,37.4634,37.4927,37.4415,37.4927,20800.0
2011-11-15 12:15:00,51.28,51.31,51.15,51.21,19800.0,37.5,37.5219,37.4049,37.4488,19800.0
2011-11-15 12:20:00,51.22,51.31,51.19,51.3,19800.0,37.4561,37.5219,37.4342,37.5146,19800.0
2011-11-15 12:25:00,51.29,51.39,51.24,51.26,77600.0,37.5073,37.5804,37.4707,37.4853,77600.0
2011-11-15 12:30:00,51.29,51.56,51.29,51.5,21000.0,37.5073,37.7047,37.5073,37.6608,21000.0
2011-11-15 12:35:00,51.5,51.52,51.43,51.43,51400.0,37.6608,37.6755,37.6097,37.6097,51400.0
2011-11-15 12:40:00,51.43,51.52,51.42,51.48,18400.0,37.6097,37.6755,37.6023,37.6462,18400.0
2011-11-15 12:45:00,51.48,51.52,51.43,51.44,24400.0,37.6462,37.6755,37.6097,37.617,24400.0
2011-11-15 12:50:00,51.42,51.44,51.25,51.42,71400.0,37.6023,37.617,37.478,37.6023,71400.0
2011-11-15 12:55:00,51.42,51.55,51.4,51.52,11400.0,37.6023,37.6974,37.5877,37.6755,11400.0
2011-11-15 13:00:00,51.55,51.71,51.54,51.56,78200.0,37.6974,37.8144,37.6901,37.7047,78200.0
2011-11-15 13:05:00,51.57,51.58,51.47,51.49,16400.0,37.712,37.7194,37.6389,37.6535,16400.0
2011-11-15 13:10:00,51.5,51.61,51.43,51.43,30600.0,37.6608,37.7413,37.6097,37.6097,30600.0
2011-11-15 13:15:00,51.45,51.52,51.37,51.42,33800.0,37.6243,37.6755,37.5658,37.6023,33800.0
2011-11-15 13:20:00,51.42,51.52,51.4,51.45,16400.0,37.6023,37.6755,37.5877,37.6243,16400.0
2011-11-15 13:25:00,51.45,51.47,51.3,51.3,37800.0,37.6243,37.6389,37.5146,37.5146,37800.0
2011-11-15 13:30:00,51.37,51.44,51.37,51.38,18600.0,37.5658,37.617,37.5658,37.5731,18600.0
2011-11-15 13:35:00,51.37,51.49,51.37,51.47,28800.0,37.5658,37.6535,37.5658,37.6389,28800.0
2011-11-15 13:40:00,51.47,51.54,51.44,51.47,20600.0,37.6389,37.6901,37.617,37.6389,20600.0
2011-11-15 13:45:00,51.46,51.49,51.38,51.38,13800.0,37.6316,37.6535,37.5731,37.5731,13800.0
2011-11-15 13:50:00,51.39,51.48,51.35,51.35,21600.0,37.5804,37.6462,37.5512,37.5512,21600.0
2011-11-15 13:55:00,51.37,51.41,51.34,51.41,25200.0,37.5658,37.595,37.5438,37.595,25200.0
2011-11-15 14:00:00,51.41,51.45,51.34,51.34,35400.0,37.595,37.6243,37.5438,37.5438,35400.0
2011-11-15 14:05:00,51.35,51.44,51.35,51.4,35600.0,37.5512,37.617,37.5512,37.5877,35600.0
2011-11-15 14:10:00,51.4,51.47,51.35,51.41,22000.0,37.5877,37.6389,37.5512,37.595,22000.0
2011-11-15 14:15:00,51.42,51.44,51.17,51.19,29600.0,37.6023,37.617,37.4195,37.4342,29600.0
2011-11-15 14:20:00,51.19,51.23,51.08,51.16,35800.0,37.4342,37.4634,37.3537,37.4122,35800.0
2011-11-15 14:25:00,51.16,51.18,51.0,51.0,42200.0,37.4122,37.4268,37.2952,37.2952,42200.0
2011-11-15 14:30:00,51.02,51.13,51.01,51.08,64200.0,37.3098,37.3903,37.3025,37.3537,64200.0
2011-11-15 14:35:00,51.1,51.13,51.05,51.09,50000.0,37.3683,37.3903,37.3318,37.361,50000.0
2011-11-15 14:40:00,51.1,51.16,51.05,51.06,42000.0,37.3683,37.4122,37.3318,37.3391,42000.0
2011-11-15 14:45:00,51.06,51.15,51.02,51.02,80800.0,37.3391,37.4049,37.3098,37.3098,80800.0
2011-11-15 14:50:00,51.02,51.23,51.02,51.21,68000.0,37.3098,37.4634,37.3098,37.4488,68000.0
2011-11-15 14:55:00,51.22,51.25,51.16,51.22,50400.0,37.4561,37.478,37.4122,37.4561,50400.0
2011-11-15 15:00:00,51.22,51.47,51.19,51.44,53600.0,37.4561,37.6389,37.4342,37.617,53600.0
2011-11-15 15:05:00,51.46,51.59,51.35,51.4,138400.0,37.6316,37.7267,37.5512,37.5877,138400.0
2011-11-15 15:10:00,51.4,51.52,51.39,51.49,31800.0,37.5877,37.6755,37.5804,37.6535,31800.0
2011-11-15 15:15:00,51.49,51.55,51.37,51.37,54000.0,37.6535,37.6974,37.5658,37.5658,54000.0
2011-11-15 15:20:00,51.36,51.55,51.36,51.53,42600.0,37.5585,37.6974,37.5585,37.6828,42600.0
2011-11-15 15:25:00,51.53,51.7,51.52,51.69,60200.0,37.6828,37.8071,37.6755,37.7998,60200.0
2011-11-15 15:30:00,51.66,51.68,51.52,51.52,44200.0,37.7779,37.7925,37.6755,37.6755,44200.0
2011-11-15 15:35:00,51.52,51.61,51.47,51.53,47600.0,37.6755,37.7413,37.6389,37.6828,47600.0
2011-11-15 15:40:00,51.54,51.59,51.42,51.49,58200.0,37.6901,37.7267,37.6023,37.6535,58200.0
2011-11-15 15:45:00,51.49,51.51,51.42,51.51,82400.0,37.6535,37.6682,37.6023,37.6682,82400.0
2011-11-15 15:50:00,51.5,51.52,51.32,51.33,68600.0,37.6608,37.6755,37.5292,37.5365,68600.0
2011-11-15 15:55:00,51.33,51.37,51.17,51.2,204800.0,37.5365,37.5658,37.4195,37.4415,204800.0
2011-11-16 09:30:00,50.82,51.23,50.77,51.2,145600.0,37.1636,37.4634,37.127,37.4415,145600.0
2011-11-16 09:35:00,51.19,51.71,51.16,51.54,143200.0,37.4342,37.8144,37.4122,37.6901,143200.0
2011-11-16 09:40:00,51.51,51.67,51.32,51.41,165800.0,37.6682,37.7852,37.5292,37.595,165800.0
2011-11-16 09:45:00,51.37,51.45,50.95,50.96,152400.0,37.5658,37.6243,37.2586,37.266,152400.0
2011-11-16 09:50:00,51.02,51.19,50.99,51.12,153800.0,37.3098,37.4342,37.2879,37.383,153800.0
2011-11-16 09:55:00,51.13,51.25,51.02,51.04,108600.0,37.3903,37.478,37.3098,37.3245,108600.0
2011-11-16 10:00:00,51.05,51.26,50.72,50.74,147000.0,37.3318,37.4853,37.0905,37.1051,147000.0
2011-11-16 10:05:00,50.72,50.88,50.62,50.77,55600.0,37.0905,37.2075,37.0173,37.127,55600.0
2011-11-16 10:10:00,50.73,50.92,50.66,50.72,108400.0,37.0978,37.2367,37.0466,37.0905,108400.0
2011-11-16 10:15:00,50.72,50.98,50.72,50.88,56400.0,37.0905,37.2806,37.0905,37.2075,56400.0
2011-11-16 10:20:00,50.88,50.9,50.74,50.81,57000.0,37.2075,37.2221,37.1051,37.1563,57000.0
2011-11-16 10:25:00,50.82,50.89,50.61,50.65,59400.0,37.1636,37.2148,37.01,37.0393,59400.0
2011-11-16 10:30:00,50.62,50.67,50.47,50.64,103000.0,37.0173,37.0539,36.9076,37.0319,103000.0
2011-11-16 10:35:00,50.61,50.77,50.5,50.56,78800.0,37.01,37.127,36.9296,36.9734,78800.0
2011-11-16 10:40:00,50.56,50.77,50.45,50.74,150600.0,36.9734,37.127,36.893,37.1051,150600.0
2011-11-16 10:45:00,50.75,50.84,50.71,50.75,264800.0,37.1124,37.1782,37.0831,37.1124,264800.0
2011-11-16 10:50:00,50.77,51.16,50.77,51.13,81200.0,37.127,37.4122,37.127,37.3903,81200.0
2011-11-16 10:55:00,51.13,51.24,51.13,51.24,78000.0,37.3903,37.4707,37.3903,37.4707,78000.0
2011-11-16 11:00:00,51.24,51.39,51.24,51.27,153000.0,37.4707,37.5804,37.4707,37.4927,153000.0
2011-11-16 11:05:00,51.27,51.37,51.24,51.25,32800.0,37.4927,37.5658,37.4707,37.478,32800.0
2011-11-16 11:10:00,51.27,51.28,51.07,51.13,64000.0,37.4927,37.5,37.3464,37.3903,64000.0
2011-11-16 11:15:00,51.13,51.15,51.05,51.12,67800.0,37.3903,37.4049,37.3318,37.383,67800.0
2011-11-16 11:20:00,51.12,51.15,51.06,51.1,179000.0,37.383,37.4049,37.3391,37.3683,179000.0
2011-11-16 11:25:00,51.13,51.17,50.98,51.0,128000.0,37.3903,37.4195,37.2806,37.2952,128000.0
2011-11-16 11:30:00,50.99,51.09,50.92,50.96,389600.0,37.2879,37.361,37.2367,37.266,389600.0
2011-11-16 11:35:00,50.93,50.98,50.72,50.77,82800.0,37.244,37.2806,37.0905,37.127,82800.0
2011-11-16 11:40:00,50.8,50.94,50.8,50.88,20600.0,37.149,37.2513,37.149,37.2075,20600.0
2011-11-16 11:45:00,50.91,50.95,50.8,50.84,20000.0,37.2294,37.2586,37.149,37.1782,20000.0
2011-11-16 11:50:00,50.88,50.91,50.85,50.9,17400.0,37.2075,37.2294,37.1855,37.2221,17400.0
2011-11-16 11:55:00,50.88,50.94,50.87,50.93,21200.0,37.2075,37.2513,37.2001,37.244,21200.0
2011-11-16 12:00:00,50.92,50.99,50.84,50.93,201200.0,37.2367,37.2879,37.1782,37.244,201200.0
2011-11-16 12:05:00,50.93,51.02,50.92,50.99,24800.0,37.244,37.3098,37.2367,37.2879,24800.0
2011-11-16 12:10:00,51.0,51.0,50.91,50.99,14600.0,37.2952,37.2952,37.2294,37.2879,14600.0
2011-11-16 12:15:00,50.99,51.12,50.97,51.06,31800.0,37.2879,37.383,37.2733,37.3391,31800.0
2011-11-16 12:20:00,51.06,51.14,51.02,51.12,20400.0,37.3391,37.3976,37.3098,37.383,20400.0
2011-11-16 12:25:00,51.13,51.13,51.06,51.07,28000.0,37.3903,37.3903,37.3391,37.3464,28000.0
2011-11-16 12:30:00,51.08,51.13,51.06,51.13,42800.0,37.3537,37.3903,37.3391,37.3903,42800.0
2011-11-16 12:35:00,51.12,51.27,51.11,51.26,34600.0,37.383,37.4927,37.3757,37.4853,34600.0
2011-11-16 12:40:00,51.27,51.29,51.16,51.18,37800.0,37.4927,37.5073,37.4122,37.4268,37800.0
2011-11-16 12:45:00,51.19,51.29,51.16,51.17,36000.0,37.4342,37.5073,37.4122,37.4195,36000.0
2011-11-16 12:50:00,51.16,51.18,51.05,51.08,22400.0,37.4122,37.4268,37.3318,37.3537,22400.0
2011-11-16 12:55:00,51.08,51.18,51.08,51.17,13800.0,37.3537,37.4268,37.3537,37.4195,13800.0
2011-11-16 13:00:00,51.19,51.24,51.16,51.23,18600.0,37.4342,37.4707,37.4122,37.4634,18600.0
2011-11-16 13:05:00,51.24,51.27,51.19,51.24,24200.0,37.4707,37.4927,37.4342,37.4707,24200.0
2011-11-16 13:10:00,51.22,51.26,51.19,51.19,30200.0,37.4561,37.4853,37.4342,37.4342,30200.0
2011-11-16 13:15:00,51.19,51.22,51.1,51.22,35200.0,37.4342,37.4561,37.3683,37.4561,35200.0
2011-11-16 13:20:00,51.21,51.23,51.14,51.19,112200.0,37.4488,37.4634,37.3976,37.4342,112200.0
2011-11-16 13:25:00,51.18,51.38,51.18,51.37,121800.0,37.4268,37.5731,37.4268,37.5658,121800.0
2011-11-16 13:30:00,51.38,51.44,51.3,51.32,60200.0,37.5731,37.617,37.5146,37.5292,60200.0
2011-11-16 13:35:00,51.32,51.42,51.31,51.38,45200.0,37.5292,37.6023,37.5219,37.5731,45200.0
2011-11-16 13:40:00,51.39,51.59,51.38,51.55,48400.0,37.5804,37.7267,37.5731,37.6974,48400.0
2011-11-16 13:45:00,51.57,51.7,51.55,51.59,164200.0,37.712,37.8071,37.6974,37.7267,164200.0
2011-11-16 13:50:00,51.61,51.62,51.38,51.41,182000.0,37.7413,37.7486,37.5731,37.595,182000.0
2011-11-16 13:55:00,51.43,51.49,51.3,51.3,55200.0,37.6097,37.6535,37.5146,37.5146,55200.0
2011-11-16 14:00:00,51.31,51.31,51.24,51.29,87600.0,37.5219,37.5219,37.4707,37.5073,87600.0
2011-11-16 14:05:00,51.29,51.29,51.13,51.18,115600.0,37.5073,37.5073,37.3903,37.4268,115600.0
2011-11-16 14:10:00,51.18,51.21,51.09,51.11,165000.0,37.4268,37.4488,37.361,37.3757,165000.0
2011-11-16 14:15:00,51.12,51.23,51.04,51.2,161400.0,37.383,37.4634,37.3245,37.4415,161400.0
2011-11-16 14:20:00,51.2,51.4,51.2,51.38,57600.0,37.4415,37.5877,37.4415,37.5731,57600.0
2011-11-16 14:25:00,51.38,51.49,51.37,51.45,126400.0,37.5731,37.6535,37.5658,37.6243,126400.0
2011-11-16 14:30:00,51.45,51.52,51.4,51.46,92800.0,37.6243,37.6755,37.5877,37.6316,92800.0
2011-11-16 14:35:00,51.46,51.52,51.46,51.48,70600.0,37.6316,37.6755,37.6316,37.6462,70600.0
2011-11-16 14:40:00,51.47,51.49,51.31,51.34,144200.0,37.6389,37.6535,37.5219,37.5438,144200.0
2011-11-16 14:45:00,51.33,51.35,51.24,51.28,84800.0,37.5365,37.5512,37.4707,37.5,84800.0
2011-11-16 14:50:00,51.29,51.37,51.26,51.29,100400.0,37.5073,37.5658,37.4853,37.5073,100400.0
2011-11-16 14:55:00,51.27,51.34,51.25,51.33,86600.0,37.4927,37.5438,37.478,37.5365,86600.0
2011-11-16 15:00:00,51.33,51.35,51.23,51.29,114800.0,37.5365,37.5512,37.4634,37.5073,114800.0
2011-11-16 15:05:00,51.29,51.49,51.29,51.48,59000.0,37.5073,37.6535,37.5073,37.6462,59000.0
2011-11-16 15:10:00,51.48,51.49,51.18,51.2,75600.0,37.6462,37.6535,37.4268,37.4415,75600.0
2011-11-16 15:15:00,51.19,51.21,51.08,51.19,207000.0,37.4342,37.4488,37.3537,37.4342,207000.0
2011-11-16 15:20:00,51.19,51.21,50.97,51.05,100800.0,37.4342,37.4488,37.2733,37.3318,100800.0
2011-11-16 15:25:00,51.04,51.05,50.77,50.77,72600.0,37.3245,37.3318,37.127,37.127,72600.0
2011-11-16 15:30:00,50.76,50.76,50.35,50.35,164200.0,37.1197,37.1197,36.8199,36.8199,164200.0
2011-11-16 15:35:00,50.37,50.49,50.28,50.48,129200.0,36.8345,36.9223,36.7687,36.9149,129200.0
2011-11-16 15:40:00,50.48,50.55,50.37,50.52,226200.0,36.9149,36.9661,36.8345,36.9442,226200.0
2011-11-16 15:45:00,50.49,50.68,50.49,50.6,208800.0,36.9223,37.0612,36.9223,37.0027,208800.0
2011-11-16 15:50:00,50.59,50.61,50.37,50.47,325600.0,36.9954,37.01,36.8345,36.9076,325600.0
2011-11-16 15:55:00,50.48,50.53,50.27,50.35,276800.0,36.9149,36.9515,36.7614,36.8199,276800.0
2011-11-17 09:30:00,50.11,50.25,50.01,50.07,85400.0,36.6444,36.7468,36.5712,36.6151,85400.0
2011-11-17 09:35:00,50.04,50.3,50.02,50.13,80600.0,36.5932,36.7833,36.5786,36.659,80600.0
2011-11-17 09:40:00,50.16,50.37,50.09,50.28,102600.0,36.6809,36.8345,36.6297,36.7687,102600.0
2011-11-17 09:45:00,50.28,50.28,49.85,49.91,82200.0,36.7687,36.7687,36.4542,36.4981,82200.0
2011-11-17 09:50:00,49.87,50.09,49.85,50.07,57600.0,36.4689,36.6297,36.4542,36.6151,57600.0
2011-11-17 09:55:00,50.04,50.31,49.98,50.27,113200.0,36.5932,36.7906,36.5493,36.7614,113200.0
2011-11-17 10:00:00,50.25,50.38,50.08,50.35,87600.0,36.7468,36.8418,36.6224,36.8199,87600.0
2011-11-17 10:05:00,50.35,50.57,50.1,50.52,104000.0,36.8199,36.9808,36.6371,36.9442,104000.0
2011-11-17 10:10:00,50.57,50.59,50.34,50.35,55000.0,36.9808,36.9954,36.8126,36.8199,55000.0
2011-11-17 10:15:00,50.38,50.47,50.29,50.34,63600.0,36.8418,36.9076,36.776,36.8126,63600.0
2011-11-17 10:20:00,50.35,50.48,50.2,50.23,54800.0,36.8199,36.9149,36.7102,36.7321,54800.0
2011-11-17 10:25:00,50.24,50.47,50.23,50.45,76400.0,36.7394,36.9076,36.7321,36.893,76400.0
2011-11-17 10:30:00,50.48,50.5,50.23,50.5,91800.0,36.9149,36.9296,36.7321,36.9296,91800.0
2011-11-17 10:35:00,50.5,50.56,50.46,50.49,81000.0,36.9296,36.9734,36.9003,36.9223,81000.0
2011-11-17 10:40:00,50.45,50.65,50.41,50.51,31000.0,36.893,37.0393,36.8638,36.9369,31000.0
2011-11-17 10:45:00,50.48,50.54,50.37,50.42,34400.0,36.9149,36.9588,36.8345,36.8711,34400.0
2011-11-17 10:50:00,50.42,50.49,50.35,50.48,24400.0,36.8711,36.9223,36.8199,36.9149,24400.0
2011-11-17 10:55:00,50.47,50.52,50.3,50.3,39400.0,36.9076,36.9442,36.7833,36.7833,39400.0
2011-11-17 11:00:00,50.3,50.35,50.1,50.13,90200.0,36.7833,36.8199,36.6371,36.659,90200.0
2011-11-17 11:05:00,50.15,50.2,49.99,50.11,58400.0,36.6736,36.7102,36.5566,36.6444,58400.0
2011-11-17 11:10:00,50.11,50.15,50.01,50.08,35800.0,36.6444,36.6736,36.5712,36.6224,35800.0
2011-11-17 11:15:00,50.08,50.2,50.05,50.17,32200.0,36.6224,36.7102,36.6005,36.6882,32200.0
2011-11-17 11:20:00,50.17,50.17,49.99,50.01,21000.0,36.6882,36.6882,36.5566,36.5712,21000.0
2011-11-17 11:25:00,50.0,50.15,49.95,50.05,71800.0,36.5639,36.6736,36.5274,36.6005,71800.0
2011-11-17 11:30:00,50.05,50.26,50.05,50.19,65800.0,36.6005,36.7541,36.6005,36.7029,65800.0
2011-11-17 11:35:00,50.21,50.25,50.09,50.16,39800.0,36.7175,36.7468,36.6297,36.6809,39800.0
2011-11-17 11:40:00,50.16,50.25,50.16,50.25,33000.0,36.6809,36.7468,36.6809,36.7468,33000.0
2011-11-17 11:45:00,50.22,50.24,50.08,50.13,24600.0,36.7248,36.7394,36.6224,36.659,24600.0
2011-11-17 11:50:00,50.13,50.23,50.1,50.13,20400.0,36.659,36.7321,36.6371,36.659,20400.0
2011-11-17 11:55:00,50.15,50.16,50.0,50.05,25800.0,36.6736,36.6809,36.5639,36.6005,25800.0
2011-11-17 12:00:00,50.08,50.08,49.92,49.95,29200.0,36.6224,36.6224,36.5054,36.5274,29200.0
2011-11-17 12:05:00,49.96,49.96,49.79,49.82,25000.0,36.5347,36.5347,36.4104,36.4323,25000.0
2011-11-17 12:10:00,49.82,49.82,49.6,49.64,35600.0,36.4323,36.4323,36.2714,36.3007,35600.0
2011-11-17 12:15:00,49.66,49.8,49.66,49.7,23000.0,36.3153,36.4177,36.3153,36.3445,23000.0
2011-11-17 12:20:00,49.72,49.74,49.6,49.67,25000.0,36.3592,36.3738,36.2714,36.3226,25000.0
2011-11-17 12:25:00,49.67,49.68,49.54,49.54,28600.0,36.3226,36.3299,36.2275,36.2275,28600.0
2011-11-17 12:30:00,49.56,49.56,49.07,49.1,77800.0,36.2422,36.2422,35.8838,35.9058,77800.0
2011-11-17 12:35:00,49.09,49.2,48.77,48.81,70200.0,35.8985,35.9789,35.6645,35.6937,70200.0
2011-11-17 12:40:00,48.83,49.0,48.58,48.98,80000.0,35.7083,35.8327,35.5255,35.818,80000.0
2011-11-17 12:45:00,48.99,49.07,48.91,48.99,40400.0,35.8253,35.8838,35.7668,35.8253,40400.0
2011-11-17 12:50:00,49.02,49.29,49.02,49.22,36600.0,35.8473,36.0447,35.8473,35.9935,36600.0
2011-11-17 12:55:00,49.24,49.24,49.04,49.22,39400.0,36.0082,36.0082,35.8619,35.9935,39400.0
2011-11-17 13:00:00,49.26,49.27,48.97,49.01,54200.0,36.0228,36.0301,35.8107,35.84,54200.0
2011-11-17 13:05:00,48.98,49.16,48.92,48.96,34000.0,35.818,35.9497,35.7741,35.8034,34000.0
2011-11-17 13:10:00,48.98,49.1,48.9,49.08,47000.0,35.818,35.9058,35.7595,35.8912,47000.0
2011-11-17 13:15:00,49.08,49.28,49.02,49.17,40400.0,35.8912,36.0374,35.8473,35.957,40400.0
2011-11-17 13:20:00,49.21,49.28,49.1,49.25,27600.0,35.9862,36.0374,35.9058,36.0155,27600.0
2011-11-17 13:25:00,49.24,49.28,48.99,49.04,74600.0,36.0082,36.0374,35.8253,35.8619,74600.0
2011-11-17 13:30:00,49.06,49.08,48.9,48.94,44400.0,35.8765,35.8912,35.7595,35.7888,44400.0
2011-11-17 13:35:00,48.94,49.01,48.92,48.98,23600.0,35.7888,35.84,35.7741,35.818,23600.0
2011-11-17 13:40:00,48.94,49.07,48.75,48.83,44600.0,35.7888,35.8838,35.6498,35.7083,44600.0
2011-11-17 13:45:00,48.84,48.87,48.78,48.82,16000.0,35.7156,35.7376,35.6718,35.701,16000.0
2011-11-17 13:50:00,48.8,48.8,48.4,48.49,104600.0,35.6864,35.6864,35.3939,35.4597,104600.0
2011-11-17 13:55:00,48.51,48.85,48.49,48.85,45400.0,35.4743,35.723,35.4597,35.723,45400.0
2011-11-17 14:00:00,48.81,48.87,48.68,48.68,29000.0,35.6937,35.7376,35.5986,35.5986,29000.0
2011-11-17 14:05:00,48.66,48.8,48.66,48.71,34200.0,35.584,35.6864,35.584,35.6206,34200.0
2011-11-17 14:10:00,48.71,48.77,48.66,48.68,24200.0,35.6206,35.6645,35.584,35.5986,24200.0
2011-11-17 14:15:00,48.7,48.72,48.52,48.72,62800.0,35.6133,35.6279,35.4816,35.6279,62800.0
2011-11-17 14:20:00,48.69,48.8,48.54,48.54,39200.0,35.606,35.6864,35.4963,35.4963,39200.0
2011-11-17 14:25:00,48.51,48.53,48.33,48.49,135400.0,35.4743,35.489,35.3427,35.4597,135400.0
2011-11-17 14:30:00,48.49,48.56,48.45,48.53,94800.0,35.4597,35.5109,35.4304,35.489,94800.0
2011-11-17 14:35:00,48.52,48.61,48.31,48.31,78400.0,35.4816,35.5475,35.3281,35.3281,78400.0
2011-11-17 14:40:00,48.33,48.54,48.31,48.52,102000.0,35.3427,35.4963,35.3281,35.4816,102000.0
2011-11-17 14:45:00,48.55,48.77,48.47,48.7,74800.0,35.5036,35.6645,35.4451,35.6133,74800.0
2011-11-17 14:50:00,48.7,48.81,48.67,48.72,25400.0,35.6133,35.6937,35.5913,35.6279,25400.0
2011-11-17 14:55:00,48.72,48.73,48.6,48.66,21800.0,35.6279,35.6352,35.5401,35.584,21800.0
2011-11-17 15:00:00,48.64,48.77,48.57,48.68,39200.0,35.5694,35.6645,35.5182,35.5986,39200.0
2011-11-17 15:05:00,48.68,48.72,48.58,48.6,35600.0,35.5986,35.6279,35.5255,35.5401,35600.0
2011-11-17 15:10:00,48.59,48.59,48.39,48.46,51400.0,35.5328,35.5328,35.3866,35.4378,51400.0
2011-11-17 15:15:00,48.48,48.56,48.44,48.49,30000.0,35.4524,35.5109,35.4231,35.4597,30000.0
2011-11-17 15:20:00,48.49,48.65,48.34,48.6,64200.0,35.4597,35.5767,35.35,35.5401,64200.0
2011-11-17 15:25:00,48.6,48.63,48.38,48.4,67600.0,35.5401,35.5621,35.3793,35.3939,67600.0
2011-11-17 15:30:00,48.43,48.49,48.32,48.38,99200.0,35.4158,35.4597,35.3354,35.3793,99200.0
2011-11-17 15:35:00,48.38,48.47,48.18,48.18,112400.0,35.3793,35.4451,35.233,35.233,112400.0
2011-11-17 15:40:00,48.15,48.24,48.08,48.12,140600.0,35.2111,35.2769,35.1599,35.1891,140600.0
2011-11-17 15:45:00,48.12,48.49,48.09,48.42,148800.0,35.1891,35.4597,35.1672,35.4085,148800.0
2011-11-17 15:50:00,48.4,48.42,48.21,48.35,128800.0,35.3939,35.4085,35.2549,35.3573,128800.0
2011-11-17 15:55:00,48.35,48.56,48.23,48.54,258200.0,35.3573,35.5109,35.2696,35.4963,258200.0
2011-11-18 09:30:00,49.19,49.85,49.02,49.85,424000.0,35.9716,36.4542,35.8473,36.4542,424000.0
2011-11-18 09:35:00,49.82,49.93,49.59,49.59,147600.0,36.4323,36.5127,36.2641,36.2641,147600.0
2011-11-18 09:40:00,49.59,49.75,49.58,49.74,98400.0,36.2641,36.3811,36.2568,36.3738,98400.0
2011-11-18 09:45:00,49.72,49.73,49.43,49.45,96000.0,36.3592,36.3665,36.1471,36.1617,96000.0
2011-11-18 09:50:00,49.44,49.51,49.1,49.1,160000.0,36.1544,36.2056,35.9058,35.9058,160000.0
2011-11-18 09:55:00,49.07,49.38,49.03,49.21,80400.0,35.8838,36.1105,35.8546,35.9862,80400.0
2011-11-18 10:00:00,49.24,49.3,49.07,49.16,84200.0,36.0082,36.052,35.8838,35.9497,84200.0
2011-11-18 10:05:00,49.16,49.29,49.1,49.12,60000.0,35.9497,36.0447,35.9058,35.9204,60000.0
2011-11-18 10:10:00,49.12,49.27,49.05,49.14,73000.0,35.9204,36.0301,35.8692,35.935,73000.0
2011-11-18 10:15:00,49.14,49.14,48.77,48.88,137600.0,35.935,35.935,35.6645,35.7449,137600.0
2011-11-18 10:20:00,48.88,48.92,48.72,48.81,44600.0,35.7449,35.7741,35.6279,35.6937,44600.0
2011-11-18 10:25:00,48.81,48.85,48.67,48.75,41200.0,35.6937,35.723,35.5913,35.6498,41200.0
2011-11-18 10:30:00,48.79,48.87,48.69,48.8,84200.0,35.6791,35.7376,35.606,35.6864,84200.0
2011-11-18 10:35:00,48.82,48.98,48.75,48.9,78000.0,35.701,35.818,35.6498,35.7595,78000.0
2011-11-18 10:40:00,48.92,49.0,48.8,48.8,39800.0,35.7741,35.8327,35.6864,35.6864,39800.0
2011-11-18 10:45:00,48.81,49.07,48.8,49.07,29600.0,35.6937,35.8838,35.6864,35.8838,29600.0
2011-11-18 10:50:00,49.08,49.16,48.98,49.03,48600.0,35.8912,35.9497,35.818,35.8546,48600.0
2011-11-18 10:55:00,49.03,49.16,48.85,48.85,41600.0,35.8546,35.9497,35.723,35.723,41600.0
2011-11-18 11:00:00,48.85,49.0,48.83,48.92,21600.0,35.723,35.8327,35.7083,35.7741,21600.0
2011-11-18 11:05:00,48.93,48.97,48.68,48.72,38000.0,35.7815,35.8107,35.5986,35.6279,38000.0
2011-11-18 11:10:00,48.72,48.82,48.69,48.81,44600.0,35.6279,35.701,35.606,35.6937,44600.0
2011-11-18 11:15:00,48.83,48.84,48.71,48.73,39200.0,35.7083,35.7156,35.6206,35.6352,39200.0
2011-11-18 11:20:00,48.74,48.82,48.73,48.77,18400.0,35.6425,35.701,35.6352,35.6645,18400.0
2011-11-18 11:25:00,48.8,48.82,48.69,48.72,22800.0,35.6864,35.701,35.606,35.6279,22800.0
2011-11-18 11:30:00,48.73,48.74,48.48,48.5,50600.0,35.6352,35.6425,35.4524,35.467,50600.0
2011-11-18 11:35:00,48.5,48.56,48.44,48.48,30600.0,35.467,35.5109,35.4231,35.4524,30600.0
2011-11-18 11:40:00,48.48,48.6,48.43,48.48,58400.0,35.4524,35.5401,35.4158,35.4524,58400.0
2011-11-18 11:45:00,48.49,48.5,48.31,48.33,33600.0,35.4597,35.467,35.3281,35.3427,33600.0
2011-11-18 11:50:00,48.33,48.41,48.3,48.38,24800.0,35.3427,35.4012,35.3208,35.3793,24800.0
2011-11-18 11:55:00,48.4,48.4,48.29,48.32,26200.0,35.3939,35.3939,35.3134,35.3354,26200.0
2011-11-18 12:00:00,48.33,48.33,48.17,48.18,30400.0,35.3427,35.3427,35.2257,35.233,30400.0
2011-11-18 12:05:00,48.19,48.22,48.02,48.18,37600.0,35.2403,35.2623,35.116,35.233,37600.0
2011-11-18 12:10:00,48.2,48.26,48.08,48.08,42000.0,35.2476,35.2915,35.1599,35.1599,42000.0
2011-11-18 12:15:00,48.06,48.22,48.04,48.11,36200.0,35.1453,35.2623,35.1306,35.1818,36200.0
2011-11-18 12:20:00,48.09,48.17,48.07,48.09,24800.0,35.1672,35.2257,35.1526,35.1672,24800.0
2011-11-18 12:25:00,48.06,48.26,48.02,48.17,67000.0,35.1453,35.2915,35.116,35.2257,67000.0
2011-11-18 12:30:00,48.16,48.2,48.13,48.18,61800.0,35.2184,35.2476,35.1964,35.233,61800.0
2011-11-18 12:35:00,48.18,48.2,48.09,48.1,37200.0,35.233,35.2476,35.1672,35.1745,37200.0
2011-11-18 12:40:00,48.1,48.26,48.1,48.2,67400.0,35.1745,35.2915,35.1745,35.2476,67400.0
2011-11-18 12:45:00,48.21,48.37,48.19,48.33,27000.0,35.2549,35.3719,35.2403,35.3427,27000.0
2011-11-18 12:50:00,48.34,48.37,48.24,48.3,20800.0,35.35,35.3719,35.2769,35.3208,20800.0
2011-11-18 12:55:00,48.33,48.33,48.23,48.23,8400.0,35.3427,35.3427,35.2696,35.2696,8400.0
2011-11-18 13:00:00,48.23,48.3,48.22,48.29,11800.0,35.2696,35.3208,35.2623,35.3134,11800.0
2011-11-18 13:05:00,48.3,48.35,48.29,48.35,7800.0,35.3208,35.3573,35.3134,35.3573,7800.0
2011-11-18 13:10:00,48.38,48.42,48.35,48.41,8000.0,35.3793,35.4085,35.3573,35.4012,8000.0
2011-11-18 13:15:00,48.42,48.57,48.42,48.51,13200.0,35.4085,35.5182,35.4085,35.4743,13200.0
2011-11-18 13:20:00,48.51,48.53,48.46,48.51,7400.0,35.4743,35.489,35.4378,35.4743,7400.0
2011-11-18 13:25:00,48.52,48.56,48.51,48.52,13600.0,35.4816,35.5109,35.4743,35.4816,13600.0
2011-11-18 13:30:00,48.54,48.76,48.52,48.7,21000.0,35.4963,35.6571,35.4816,35.6133,21000.0
2011-11-18 13:35:00,48.71,48.84,48.71,48.81,24800.0,35.6206,35.7156,35.6206,35.6937,24800.0
2011-11-18 13:40:00,48.81,48.85,48.74,48.77,22000.0,35.6937,35.723,35.6425,35.6645,22000.0
2011-11-18 13:45:00,48.76,48.76,48.68,48.73,12800.0,35.6571,35.6571,35.5986,35.6352,12800.0
2011-11-18 13:50:00,48.76,48.8,48.71,48.79,8200.0,35.6571,35.6864,35.6206,35.6791,8200.0
2011-11-18 13:55:00,48.8,48.8,48.73,48.74,11000.0,35.6864,35.6864,35.6352,35.6425,11000.0
2011-11-18 14:00:00,48.74,48.75,48.6,48.67,10600.0,35.6425,35.6498,35.5401,35.5913,10600.0
2011-11-18 14:05:00,48.64,48.73,48.6,48.7,21000.0,35.5694,35.6352,35.5401,35.6133,21000.0
2011-11-18 14:10:00,48.66,48.9,48.66,48.84,25600.0,35.584,35.7595,35.584,35.7156,25600.0
2011-11-18 14:15:00,48.88,48.94,48.73,48.77,27000.0,35.7449,35.7888,35.6352,35.6645,27000.0
2011-11-18 14:20:00,48.76,48.87,48.72,48.72,39800.0,35.6571,35.7376,35.6279,35.6279,39800.0
2011-11-18 14:25:00,48.71,48.77,48.65,48.72,21200.0,35.6206,35.6645,35.5767,35.6279,21200.0
2011-11-18 14:30:00,48.74,48.82,48.72,48.78,29400.0,35.6425,35.701,35.6279,35.6718,29400.0
2011-11-18 14:35:00,48.79,48.85,48.72,48.76,26400.0,35.6791,35.723,35.6279,35.6571,26400.0
2011-11-18 14:40:00,48.74,48.82,48.66,48.8,33800.0,35.6425,35.701,35.584,35.6864,33800.0
2011-11-18 14:45:00,48.82,48.84,48.67,48.68,18400.0,35.701,35.7156,35.5913,35.5986,18400.0
2011-11-18 14:50:00,48.68,48.76,48.63,48.74,99800.0,35.5986,35.6571,35.5621,35.6425,99800.0
2011-11-18 14:55:00,48.72,48.74,48.6,48.67,55800.0,35.6279,35.6425,35.5401,35.5913,55800.0
2011-11-18 15:00:00,48.67,48.74,48.5,48.53,67400.0,35.5913,35.6425,35.467,35.489,67400.0
2011-11-18 15:05:00,48.53,48.69,48.53,48.69,32000.0,35.489,35.606,35.489,35.606,32000.0
2011-11-18 15:10:00,48.67,48.78,48.65,48.7,43400.0,35.5913,35.6718,35.5767,35.6133,43400.0
2011-11-18 15:15:00,48.7,48.76,48.59,48.76,62000.0,35.6133,35.6571,35.5328,35.6571,62000.0
2011-11-18 15:20:00,48.76,48.84,48.72,48.84,83000.0,35.6571,35.7156,35.6279,35.7156,83000.0
2011-11-18 15:25:00,48.84,48.84,48.76,48.84,64000.0,35.7156,35.7156,35.6571,35.7156,64000.0
2011-11-18 15:30:00,48.83,48.95,48.76,48.92,78400.0,35.7083,35.7961,35.6571,35.7741,78400.0
2011-11-18 15:35:00,48.92,49.08,48.92,48.98,91000.0,35.7741,35.8912,35.7741,35.818,91000.0
2011-11-18 15:40:00,48.99,49.0,48.84,48.89,100000.0,35.8253,35.8327,35.7156,35.7522,100000.0
2011-11-18 15:45:00,48.9,49.06,48.89,49.05,118600.0,35.7595,35.8765,35.7522,35.8692,118600.0
2011-11-18 15:50:00,49.05,49.1,49.01,49.09,121800.0,35.8692,35.9058,35.84,35.8985,121800.0
2011-11-18 15:55:00,49.09,49.09,48.9,48.93,204200.0,35.8985,35.8985,35.7595,35.7815,204200.0
2011-11-21 09:30:00,47.85,48.1,47.82,47.87,78000.0,34.9917,35.1745,34.9697,35.0063,78000.0
2011-11-21 09:35:00,47.85,47.88,47.5,47.5,94600.0,34.9917,35.0136,34.7357,34.7357,94600.0
2011-11-21 09:40:00,47.5,47.6,47.42,47.48,87400.0,34.7357,34.8089,34.6772,34.7211,87400.0
2011-11-21 09:45:00,47.53,47.6,47.48,47.6,34200.0,34.7577,34.8089,34.7211,34.8089,34200.0
2011-11-21 09:50:00,47.57,47.57,47.33,47.37,33200.0,34.7869,34.7869,34.6114,34.6407,33200.0
2011-11-21 09:55:00,47.37,47.61,47.35,47.57,43400.0,34.6407,34.8162,34.626,34.7869,43400.0
2011-11-21 10:00:00,47.6,47.63,47.46,47.55,47400.0,34.8089,34.8308,34.7065,34.7723,47400.0
2011-11-21 10:05:00,47.51,47.51,47.35,47.48,47400.0,34.743,34.743,34.626,34.7211,47400.0
2011-11-21 10:10:00,47.48,47.68,47.45,47.68,28400.0,34.7211,34.8674,34.6992,34.8674,28400.0
2011-11-21 10:15:00,47.68,47.83,47.65,47.76,29600.0,34.8674,34.9771,34.8454,34.9259,29600.0
2011-11-21 10:20:00,47.75,47.79,47.65,47.74,43600.0,34.9186,34.9478,34.8454,34.9112,43600.0
2011-11-21 10:25:00,47.74,47.76,47.63,47.65,18800.0,34.9112,34.9259,34.8308,34.8454,18800.0
2011-11-21 10:30:00,47.66,47.68,47.49,47.58,37800.0,34.8527,34.8674,34.7284,34.7942,37800.0
2011-11-21 10:35:00,47.63,47.63,47.38,47.45,38200.0,34.8308,34.8308,34.648,34.6992,38200.0
2011-11-21 10:40:00,47.47,47.55,47.35,47.35,21200.0,34.7138,34.7723,34.626,34.626,21200.0
2011-11-21 10:45:00,47.35,47.42,47.27,47.35,42800.0,34.626,34.6772,34.5675,34.626,42800.0
2011-11-21 10:50:00,47.35,47.47,47.26,47.26,84400.0,34.626,34.7138,34.5602,34.5602,84400.0
2011-11-21 10:55:00,47.26,47.38,47.14,47.18,36800.0,34.5602,34.648,34.4725,34.5017,36800.0
2011-11-21 11:00:00,47.15,47.19,47.08,47.16,50400.0,34.4798,34.509,34.4286,34.4871,50400.0
2011-11-21 11:05:00,47.16,47.16,47.02,47.09,19800.0,34.4871,34.4871,34.3847,34.4359,19800.0
2011-11-21 11:10:00,47.09,47.35,47.07,47.35,24200.0,34.4359,34.626,34.4213,34.626,24200.0
2011-11-21 11:15:00,47.32,47.4,47.27,47.37,48400.0,34.6041,34.6626,34.5675,34.6407,48400.0
2011-11-21 11:20:00,47.35,47.45,47.25,47.28,25600.0,34.626,34.6992,34.5529,34.5749,25600.0
2011-11-21 11:25:00,47.3,47.43,47.24,47.38,26400.0,34.5895,34.6845,34.5456,34.648,26400.0
2011-11-21 11:30:00,47.35,47.41,47.24,47.28,20800.0,34.626,34.6699,34.5456,34.5749,20800.0
2011-11-21 11:35:00,47.27,47.28,47.08,47.13,21800.0,34.5675,34.5749,34.4286,34.4652,21800.0
2011-11-21 11:40:00,47.08,47.21,47.08,47.13,18400.0,34.4286,34.5237,34.4286,34.4652,18400.0
2011-11-21 11:45:00,47.11,47.29,47.07,47.29,21000.0,34.4505,34.5822,34.4213,34.5822,21000.0
2011-11-21 11:50:00,47.27,47.37,47.24,47.31,34400.0,34.5675,34.6407,34.5456,34.5968,34400.0
2011-11-21 11:55:00,47.29,47.43,47.29,47.43,19600.0,34.5822,34.6845,34.5822,34.6845,19600.0
2011-11-21 12:00:00,47.42,47.45,47.33,47.33,13800.0,34.6772,34.6992,34.6114,34.6114,13800.0
2011-11-21 12:05:00,47.33,47.38,47.23,47.26,14400.0,34.6114,34.648,34.5383,34.5602,14400.0
2011-11-21 12:10:00,47.26,47.38,47.24,47.37,16200.0,34.5602,34.648,34.5456,34.6407,16200.0
2011-11-21 12:15:00,47.37,47.46,47.32,47.32,30600.0,34.6407,34.7065,34.6041,34.6041,30600.0
2011-11-21 12:20:00,47.31,47.35,47.26,47.31,15600.0,34.5968,34.626,34.5602,34.5968,15600.0
2011-11-21 12:25:00,47.29,47.29,47.16,47.18,14600.0,34.5822,34.5822,34.4871,34.5017,14600.0
2011-11-21 12:30:00,47.18,47.27,47.13,47.26,25600.0,34.5017,34.5675,34.4652,34.5602,25600.0
2011-11-21 12:35:00,47.27,47.38,47.25,47.35,21400.0,34.5675,34.648,34.5529,34.626,21400.0
2011-11-21 12:40:00,47.36,47.41,47.34,47.34,21000.0,34.6334,34.6699,34.6187,34.6187,21000.0
2011-11-21 12:45:00,47.33,47.46,47.31,47.4,24000.0,34.6114,34.7065,34.5968,34.6626,24000.0
2011-11-21 12:50:00,47.4,47.41,47.33,47.34,27200.0,34.6626,34.6699,34.6114,34.6187,27200.0
2011-11-21 12:55:00,47.34,47.34,47.2,47.2,22400.0,34.6187,34.6187,34.5164,34.5164,22400.0
2011-11-21 13:00:00,47.24,47.31,47.24,47.3,17000.0,34.5456,34.5968,34.5456,34.5895,17000.0
2011-11-21 13:05:00,47.3,47.4,47.26,47.38,33200.0,34.5895,34.6626,34.5602,34.648,33200.0
2011-11-21 13:10:00,47.38,47.48,47.35,47.44,36000.0,34.648,34.7211,34.626,34.6919,36000.0
2011-11-21 13:15:00,47.4,47.46,47.38,47.44,15400.0,34.6626,34.7065,34.648,34.6919,15400.0
2011-11-21 13:20:00,47.44,47.58,47.44,47.54,16800.0,34.6919,34.7942,34.6919,34.765,16800.0
2011-11-21 13:25:00,47.54,47.58,47.43,47.43,16200.0,34.765,34.7942,34.6845,34.6845,16200.0
2011-11-21 13:30:00,47.43,47.45,47.35,47.42,18800.0,34.6845,34.6992,34.626,34.6772,18800.0
2011-11-21 13:35:00,47.42,47.45,47.33,47.36,16600.0,34.6772,34.6992,34.6114,34.6334,16600.0
2011-11-21 13:40:00,47.35,47.38,47.26,47.33,43200.0,34.626,34.648,34.5602,34.6114,43200.0
2011-11-21 13:45:00,47.32,47.32,47.2,47.27,27200.0,34.6041,34.6041,34.5164,34.5675,27200.0
2011-11-21 13:50:00,47.24,47.32,47.2,47.27,18000.0,34.5456,34.6041,34.5164,34.5675,18000.0
2011-11-21 13:55:00,47.25,47.25,47.07,47.07,18200.0,34.5529,34.5529,34.4213,34.4213,18200.0
2011-11-21 14:00:00,47.08,47.27,47.06,47.27,34600.0,34.4286,34.5675,34.414,34.5675,34600.0
2011-11-21 14:05:00,47.27,47.33,47.23,47.33,24800.0,34.5675,34.6114,34.5383,34.6114,24800.0
2011-11-21 14:10:00,47.33,47.53,47.31,47.53,42400.0,34.6114,34.7577,34.5968,34.7577,42400.0
2011-11-21 14:15:00,47.5,47.61,47.49,47.49,71600.0,34.7357,34.8162,34.7284,34.7284,71600.0
2011-11-21 14:20:00,47.49,47.56,47.46,47.51,18800.0,34.7284,34.7796,34.7065,34.743,18800.0
2011-11-21 14:25:00,47.49,47.62,47.49,47.62,10600.0,34.7284,34.8235,34.7284,34.8235,10600.0
2011-11-21 14:30:00,47.6,47.73,47.57,47.67,23400.0,34.8089,34.9039,34.7869,34.8601,23400.0
2011-11-21 14:35:00,47.67,47.77,47.67,47.74,40200.0,34.8601,34.9332,34.8601,34.9112,40200.0
2011-11-21 14:40:00,47.74,47.92,47.71,47.92,28000.0,34.9112,35.0429,34.8893,35.0429,28000.0
2011-11-21 14:45:00,47.92,48.06,47.9,47.93,48800.0,35.0429,35.1453,35.0282,35.0502,48800.0
2011-11-21 14:50:00,47.94,47.97,47.81,47.81,37600.0,35.0575,35.0794,34.9624,34.9624,37600.0
2011-11-21 14:55:00,47.82,47.88,47.76,47.76,20800.0,34.9697,35.0136,34.9259,34.9259,20800.0
2011-11-21 15:00:00,47.76,47.81,47.62,47.7,35000.0,34.9259,34.9624,34.8235,34.882,35000.0
2011-11-21 15:05:00,47.66,47.77,47.66,47.7,24800.0,34.8527,34.9332,34.8527,34.882,24800.0
2011-11-21 15:10:00,47.7,47.81,47.69,47.79,24200.0,34.882,34.9624,34.8747,34.9478,24200.0
2011-11-21 15:15:00,47.8,47.87,47.67,47.87,31200.0,34.9551,35.0063,34.8601,35.0063,31200.0
2011-11-21 15:20:00,47.87,47.99,47.81,47.9,31000.0,35.0063,35.0941,34.9624,35.0282,31000.0
2011-11-21 15:25:00,47.9,48.15,47.9,48.08,53400.0,35.0282,35.2111,35.0282,35.1599,53400.0
2011-11-21 15:30:00,48.08,48.23,48.06,48.13,45200.0,35.1599,35.2696,35.1453,35.1964,45200.0
2011-11-21 15:35:00,48.1,48.3,48.1,48.25,42800.0,35.1745,35.3208,35.1745,35.2842,42800.0
2011-11-21 15:40:00,48.25,48.25,48.12,48.2,52800.0,35.2842,35.2842,35.1891,35.2476,52800.0
2011-11-21 15:45:00,48.19,48.33,48.18,48.32,57400.0,35.2403,35.3427,35.233,35.3354,57400.0
2011-11-21 15:50:00,48.3,48.31,48.07,48.13,58600.0,35.3208,35.3281,35.1526,35.1964,58600.0
2011-11-21 15:55:00,48.13,48.15,47.99,48.02,156800.0,35.1964,35.2111,35.0941,35.116,156800.0
2011-11-22 09:30:00,47.79,47.79,47.22,47.46,95000.0,34.9478,34.9478,34.531,34.7065,95000.0
2011-11-22 09:35:00,47.49,47.73,47.4,47.72,58400.0,34.7284,34.9039,34.6626,34.8966,58400.0
2011-11-22 09:40:00,47.76,48.01,47.75,47.91,99200.0,34.9259,35.1087,34.9186,35.0356,99200.0
2011-11-22 09:45:00,47.86,48.16,47.85,48.06,115200.0,34.999,35.2184,34.9917,35.1453,115200.0
2011-11-22 09:50:00,48.05,48.12,47.89,47.94,52000.0,35.1379,35.1891,35.0209,35.0575,52000.0
2011-11-22 09:55:00,47.94,47.97,47.8,47.82,60800.0,35.0575,35.0794,34.9551,34.9697,60800.0
2011-11-22 10:00:00,47.88,47.95,47.62,47.64,68600.0,35.0136,35.0648,34.8235,34.8381,68600.0
2011-11-22 10:05:00,47.62,47.66,47.42,47.51,45800.0,34.8235,34.8527,34.6772,34.743,45800.0
2011-11-22 10:10:00,47.52,47.59,47.35,47.36,38800.0,34.7504,34.8015,34.626,34.6334,38800.0
2011-11-22 10:15:00,47.35,47.48,47.34,47.45,22200.0,34.626,34.7211,34.6187,34.6992,22200.0
2011-11-22 10:20:00,47.46,47.55,47.43,47.52,29600.0,34.7065,34.7723,34.6845,34.7504,29600.0
2011-11-22 10:25:00,47.52,47.74,47.52,47.71,20000.0,34.7504,34.9112,34.7504,34.8893,20000.0
2011-11-22 10:30:00,47.69,47.72,47.55,47.55,19800.0,34.8747,34.8966,34.7723,34.7723,19800.0
2011-11-22 10:35:00,47.55,47.59,47.42,47.51,53600.0,34.7723,34.8015,34.6772,34.743,53600.0
2011-11-22 10:40:00,47.51,47.55,47.35,47.38,15400.0,34.743,34.7723,34.626,34.648,15400.0
2011-11-22 10:45:00,47.41,47.42,47.13,47.17,31400.0,34.6699,34.6772,34.4652,34.4944,31400.0
2011-11-22 10:50:00,47.16,47.23,47.05,47.13,17000.0,34.4871,34.5383,34.4067,34.4652,17000.0
2011-11-22 10:55:00,47.17,47.21,46.96,47.03,56200.0,34.4944,34.5237,34.3408,34.392,56200.0
2011-11-22 11:00:00,47.03,47.15,47.02,47.09,18600.0,34.392,34.4798,34.3847,34.4359,18600.0
2011-11-22 11:05:00,47.09,47.13,46.98,47.1,18800.0,34.4359,34.4652,34.3555,34.4432,18800.0
2011-11-22 11:10:00,47.09,47.19,47.08,47.09,22000.0,34.4359,34.509,34.4286,34.4359,22000.0
2011-11-22 11:15:00,47.13,47.23,47.02,47.21,25400.0,34.4652,34.5383,34.3847,34.5237,25400.0
2011-11-22 11:20:00,47.19,47.19,46.96,47.06,36800.0,34.509,34.509,34.3408,34.414,36800.0
2011-11-22 11:25:00,47.05,47.1,46.97,47.02,15600.0,34.4067,34.4432,34.3482,34.3847,15600.0
2011-11-22 11:30:00,47.02,47.03,46.86,46.86,37800.0,34.3847,34.392,34.2677,34.2677,37800.0
2011-11-22 11:35:00,46.91,47.02,46.87,46.93,39600.0,34.3043,34.3847,34.275,34.3189,39600.0
2011-11-22 11:40:00,46.91,46.99,46.82,46.99,50800.0,34.3043,34.3628,34.2385,34.3628,50800.0
2011-11-22 11:45:00,46.97,47.1,46.92,47.06,38400.0,34.3482,34.4432,34.3116,34.414,38400.0
2011-11-22 11:50:00,47.05,47.19,46.99,47.18,23600.0,34.4067,34.509,34.3628,34.5017,23600.0
2011-11-22 11:55:00,47.17,47.24,47.13,47.22,28400.0,34.4944,34.5456,34.4652,34.531,28400.0
2011-11-22 12:00:00,47.2,47.55,47.2,47.42,61800.0,34.5164,34.7723,34.5164,34.6772,61800.0
2011-11-22 12:05:00,47.46,47.74,47.44,47.72,40600.0,34.7065,34.9112,34.6919,34.8966,40600.0
2011-11-22 12:10:00,47.67,47.69,47.47,47.49,22600.0,34.8601,34.8747,34.7138,34.7284,22600.0
2011-11-22 12:15:00,47.52,47.64,47.45,47.5,16200.0,34.7504,34.8381,34.6992,34.7357,16200.0
2011-11-22 12:20:00,47.56,47.62,47.45,47.45,11800.0,34.7796,34.8235,34.6992,34.6992,11800.0
2011-11-22 12:25:00,47.45,47.49,47.25,47.28,25400.0,34.6992,34.7284,34.5529,34.5749,25400.0
2011-11-22 12:30:00,47.28,47.47,47.23,47.46,39200.0,34.5749,34.7138,34.5383,34.7065,39200.0
2011-11-22 12:35:00,47.46,47.48,47.36,47.4,9800.0,34.7065,34.7211,34.6334,34.6626,9800.0
2011-11-22 12:40:00,47.42,47.49,47.37,47.46,28200.0,34.6772,34.7284,34.6407,34.7065,28200.0
2011-11-22 12:45:00,47.48,47.48,47.34,47.38,30200.0,34.7211,34.7211,34.6187,34.648,30200.0
2011-11-22 12:50:00,47.38,47.54,47.38,47.5,15600.0,34.648,34.765,34.648,34.7357,15600.0
2011-11-22 12:55:00,47.52,47.67,47.45,47.61,17000.0,34.7504,34.8601,34.6992,34.8162,17000.0
2011-11-22 13:00:00,47.67,47.74,47.62,47.68,48200.0,34.8601,34.9112,34.8235,34.8674,48200.0
2011-11-22 13:05:00,47.68,47.73,47.55,47.57,21800.0,34.8674,34.9039,34.7723,34.7869,21800.0
2011-11-22 13:10:00,47.58,47.66,47.51,47.65,12200.0,34.7942,34.8527,34.743,34.8454,12200.0
2011-11-22 13:15:00,47.66,47.85,47.65,47.81,77600.0,34.8527,34.9917,34.8454,34.9624,77600.0
2011-11-22 13:20:00,47.82,47.88,47.74,47.76,67600.0,34.9697,35.0136,34.9112,34.9259,67600.0
2011-11-22 13:25:00,47.76,47.83,47.73,47.73,32600.0,34.9259,34.9771,34.9039,34.9039,32600.0
2011-11-22 13:30:00,47.77,47.85,47.73,47.84,25000.0,34.9332,34.9917,34.9039,34.9844,25000.0
2011-11-22 13:35:00,47.85,47.95,47.82,47.91,19600.0,34.9917,35.0648,34.9697,35.0356,19600.0
2011-11-22 13:40:00,47.91,47.91,47.76,47.8,22200.0,35.0356,35.0356,34.9259,34.9551,22200.0
2011-11-22 13:45:00,47.8,47.8,47.72,47.77,50200.0,34.9551,34.9551,34.8966,34.9332,50200.0
2011-11-22 13:50:00,47.72,47.75,47.63,47.65,65200.0,34.8966,34.9186,34.8308,34.8454,65200.0
2011-11-22 13:55:00,47.65,47.67,47.47,47.51,34400.0,34.8454,34.8601,34.7138,34.743,34400.0
2011-11-22 14:00:00,47.52,47.64,47.49,47.56,37600.0,34.7504,34.8381,34.7284,34.7796,37600.0
2011-11-22 14:05:00,47.56,47.63,47.55,47.62,23000.0,34.7796,34.8308,34.7723,34.8235,23000.0
2011-11-22 14:10:00,47.61,47.79,47.61,47.71,20600.0,34.8162,34.9478,34.8162,34.8893,20600.0
2011-11-22 14:15:00,47.7,47.85,47.66,47.8,58400.0,34.882,34.9917,34.8527,34.9551,58400.0
2011-11-22 14:20:00,47.81,47.81,47.6,47.66,79000.0,34.9624,34.9624,34.8089,34.8527,79000.0
2011-11-22 14:25:00,47.65,47.83,47.65,47.79,89400.0,34.8454,34.9771,34.8454,34.9478,89400.0
2011-11-22 14:30:00,47.77,47.77,47.58,47.6,40200.0,34.9332,34.9332,34.7942,34.8089,40200.0
2011-11-22 14:35:00,47.6,47.67,47.53,47.62,31600.0,34.8089,34.8601,34.7577,34.8235,31600.0
2011-11-22 14:40:00,47.63,47.74,47.62,47.72,23200.0,34.8308,34.9112,34.8235,34.8966,23200.0
2011-11-22 14:45:00,47.72,47.78,47.65,47.65,24400.0,34.8966,34.9405,34.8454,34.8454,24400.0
2011-11-22 14:50:00,47.65,47.67,47.47,47.5,21800.0,34.8454,34.8601,34.7138,34.7357,21800.0
2011-11-22 14:55:00,47.5,47.56,47.41,47.55,46600.0,34.7357,34.7796,34.6699,34.7723,46600.0
2011-11-22 15:00:00,47.54,47.62,47.52,47.53,29200.0,34.765,34.8235,34.7504,34.7577,29200.0
2011-11-22 15:05:00,47.52,47.64,47.45,47.54,35600.0,34.7504,34.8381,34.6992,34.765,35600.0
2011-11-22 15:10:00,47.51,47.59,47.47,47.54,25800.0,34.743,34.8015,34.7138,34.765,25800.0
2011-11-22 15:15:00,47.54,47.68,47.52,47.59,37600.0,34.765,34.8674,34.7504,34.8015,37600.0
2011-11-22 15:20:00,47.57,47.65,47.52,47.63,68000.0,34.7869,34.8454,34.7504,34.8308,68000.0
2011-11-22 15:25:00,47.63,47.73,47.57,47.6,34400.0,34.8308,34.9039,34.7869,34.8089,34400.0
2011-11-22 15:30:00,47.6,47.72,47.56,47.56,56800.0,34.8089,34.8966,34.7796,34.7796,56800.0
2011-11-22 15:35:00,47.58,47.65,47.44,47.46,44400.0,34.7942,34.8454,34.6919,34.7065,44400.0
2011-11-22 15:40:00,47.46,47.58,47.45,47.49,83800.0,34.7065,34.7942,34.6992,34.7284,83800.0
2011-11-22 15:45:00,47.47,47.61,47.47,47.59,94800.0,34.7138,34.8162,34.7138,34.8015,94800.0
2011-11-22 15:50:00,47.59,47.63,47.48,47.63,90200.0,34.8015,34.8308,34.7211,34.8308,90200.0
2011-11-22 15:55:00,47.63,47.63,47.49,47.52,153200.0,34.8308,34.8308,34.7284,34.7504,153200.0
2011-11-23 09:30:00,46.81,46.88,46.46,46.72,153400.0,34.2312,34.2823,33.9752,34.1653,153400.0
2011-11-23 09:35:00,46.71,46.9,46.5,46.76,89800.0,34.158,34.297,34.0045,34.1946,89800.0
2011-11-23 09:40:00,46.73,46.88,46.62,46.76,116800.0,34.1726,34.2823,34.0922,34.1946,116800.0
2011-11-23 09:45:00,46.77,46.95,46.63,46.63,128600.0,34.2019,34.3335,34.0995,34.0995,128600.0
2011-11-23 09:50:00,46.62,46.69,46.48,46.69,86800.0,34.0922,34.1434,33.9898,34.1434,86800.0
2011-11-23 09:55:00,46.7,46.73,46.5,46.54,64200.0,34.1507,34.1726,34.0045,34.0337,64200.0
2011-11-23 10:00:00,46.54,46.54,46.33,46.49,107000.0,34.0337,34.0337,33.8801,33.9971,107000.0
2011-11-23 10:05:00,46.49,46.52,46.36,46.52,101200.0,33.9971,34.0191,33.9021,34.0191,101200.0
2011-11-23 10:10:00,46.53,46.53,46.17,46.17,115600.0,34.0264,34.0264,33.7631,33.7631,115600.0
2011-11-23 10:15:00,46.17,46.24,46.05,46.16,120800.0,33.7631,33.8143,33.6754,33.7558,120800.0
2011-11-23 10:20:00,46.15,46.2,46.06,46.11,195600.0,33.7485,33.7851,33.6827,33.7193,195600.0
2011-11-23 10:25:00,46.13,46.2,46.0,46.09,68600.0,33.7339,33.7851,33.6388,33.7046,68600.0
2011-11-23 10:30:00,46.09,46.1,45.92,45.99,115800.0,33.7046,33.7119,33.5803,33.6315,115800.0
2011-11-23 10:35:00,45.99,46.04,45.91,46.03,95400.0,33.6315,33.6681,33.573,33.6608,95400.0
2011-11-23 10:40:00,46.03,46.04,45.75,45.79,75800.0,33.6608,33.6681,33.456,33.4852,75800.0
2011-11-23 10:45:00,45.79,45.91,45.77,45.86,49800.0,33.4852,33.573,33.4706,33.5364,49800.0
2011-11-23 10:50:00,45.86,46.16,45.86,46.16,28600.0,33.5364,33.7558,33.5364,33.7558,28600.0
2011-11-23 10:55:00,46.13,46.15,46.02,46.04,67800.0,33.7339,33.7485,33.6534,33.6681,67800.0
2011-11-23 11:00:00,46.02,46.09,46.0,46.02,33800.0,33.6534,33.7046,33.6388,33.6534,33800.0
2011-11-23 11:05:00,46.02,46.1,46.01,46.07,122000.0,33.6534,33.7119,33.6461,33.69,122000.0
2011-11-23 11:10:00,46.05,46.14,45.97,45.99,70400.0,33.6754,33.7412,33.6169,33.6315,70400.0
2011-11-23 11:15:00,46.01,46.13,45.98,46.13,54600.0,33.6461,33.7339,33.6242,33.7339,54600.0
2011-11-23 11:20:00,46.15,46.15,46.05,46.09,38400.0,33.7485,33.7485,33.6754,33.7046,38400.0
2011-11-23 11:25:00,46.1,46.23,46.02,46.05,43800.0,33.7119,33.807,33.6534,33.6754,43800.0
2011-11-23 11:30:00,46.05,46.13,46.01,46.07,46200.0,33.6754,33.7339,33.6461,33.69,46200.0
2011-11-23 11:35:00,46.05,46.23,46.02,46.2,51800.0,33.6754,33.807,33.6534,33.7851,51800.0
2011-11-23 11:40:00,46.22,46.22,46.12,46.19,30600.0,33.7997,33.7997,33.7266,33.7778,30600.0
2011-11-23 11:45:00,46.19,46.22,46.13,46.21,28400.0,33.7778,33.7997,33.7339,33.7924,28400.0
2011-11-23 11:50:00,46.21,46.27,46.18,46.24,35200.0,33.7924,33.8363,33.7704,33.8143,35200.0
2011-11-23 11:55:00,46.22,46.28,46.2,46.22,98800.0,33.7997,33.8436,33.7851,33.7997,98800.0
2011-11-23 12:00:00,46.24,46.42,46.23,46.42,61400.0,33.8143,33.946,33.807,33.946,61400.0
2011-11-23 12:05:00,46.41,46.41,46.35,46.38,16200.0,33.9386,33.9386,33.8948,33.9167,16200.0
2011-11-23 12:10:00,46.38,46.41,46.29,46.29,8400.0,33.9167,33.9386,33.8509,33.8509,8400.0
2011-11-23 12:15:00,46.25,46.34,46.23,46.24,11000.0,33.8216,33.8875,33.807,33.8143,11000.0
2011-11-23 12:20:00,46.28,46.31,46.2,46.24,23800.0,33.8436,33.8655,33.7851,33.8143,23800.0
2011-11-23 12:25:00,46.23,46.29,46.16,46.16,17600.0,33.807,33.8509,33.7558,33.7558,17600.0
2011-11-23 12:30:00,46.18,46.21,46.11,46.17,43800.0,33.7704,33.7924,33.7193,33.7631,43800.0
2011-11-23 12:35:00,46.13,46.23,46.13,46.17,13200.0,33.7339,33.807,33.7339,33.7631,13200.0
2011-11-23 12:40:00,46.17,46.22,46.15,46.19,10200.0,33.7631,33.7997,33.7485,33.7778,10200.0
2011-11-23 12:45:00,46.18,46.25,46.14,46.18,18600.0,33.7704,33.8216,33.7412,33.7704,18600.0
2011-11-23 12:50:00,46.16,46.37,46.16,46.36,30600.0,33.7558,33.9094,33.7558,33.9021,30600.0
2011-11-23 12:55:00,46.34,46.38,46.29,46.29,22000.0,33.8875,33.9167,33.8509,33.8509,22000.0
2011-11-23 13:00:00,46.3,46.3,46.21,46.27,22600.0,33.8582,33.8582,33.7924,33.8363,22600.0
2011-11-23 13:05:00,46.27,46.34,46.26,46.33,14200.0,33.8363,33.8875,33.8289,33.8801,14200.0
2011-11-23 13:10:00,46.33,46.33,46.1,46.12,96600.0,33.8801,33.8801,33.7119,33.7266,96600.0
2011-11-23 13:15:00,46.11,46.15,46.08,46.11,80400.0,33.7193,33.7485,33.6973,33.7193,80400.0
2011-11-23 13:20:00,46.12,46.23,46.02,46.06,47200.0,33.7266,33.807,33.6534,33.6827,47200.0
2011-11-23 13:25:00,46.07,46.24,46.04,46.24,26800.0,33.69,33.8143,33.6681,33.8143,26800.0
2011-11-23 13:30:00,46.25,46.32,46.2,46.2,27800.0,33.8216,33.8728,33.7851,33.7851,27800.0
2011-11-23 13:35:00,46.19,46.31,46.17,46.18,34600.0,33.7778,33.8655,33.7631,33.7704,34600.0
2011-11-23 13:40:00,46.21,46.21,45.99,45.99,46800.0,33.7924,33.7924,33.6315,33.6315,46800.0
2011-11-23 13:45:00,46.01,46.1,46.0,46.02,30400.0,33.6461,33.7119,33.6388,33.6534,30400.0
2011-11-23 13:50:00,46.02,46.13,45.98,46.02,43800.0,33.6534,33.7339,33.6242,33.6534,43800.0
2011-11-23 13:55:00,46.04,46.04,45.77,45.81,69000.0,33.6681,33.6681,33.4706,33.4999,69000.0
2011-11-23 14:00:00,45.83,45.92,45.75,45.89,86600.0,33.5145,33.5803,33.456,33.5584,86600.0
2011-11-23 14:05:00,45.89,45.93,45.8,45.84,21600.0,33.5584,33.5876,33.4926,33.5218,21600.0
2011-11-23 14:10:00,45.85,45.85,45.72,45.74,55000.0,33.5291,33.5291,33.4341,33.4487,55000.0
2011-11-23 14:15:00,45.74,45.85,45.7,45.84,27400.0,33.4487,33.5291,33.4194,33.5218,27400.0
2011-11-23 14:20:00,45.82,45.9,45.8,45.87,22000.0,33.5072,33.5657,33.4926,33.5438,22000.0
2011-11-23 14:25:00,45.87,45.9,45.8,45.87,15800.0,33.5438,33.5657,33.4926,33.5438,15800.0
2011-11-23 14:30:00,45.89,45.95,45.87,45.92,25600.0,33.5584,33.6023,33.5438,33.5803,25600.0
2011-11-23 14:35:00,45.92,46.01,45.91,46.0,65600.0,33.5803,33.6461,33.573,33.6388,65600.0
2011-11-23 14:40:00,45.98,46.04,45.94,45.96,39800.0,33.6242,33.6681,33.5949,33.6096,39800.0
2011-11-23 14:45:00,45.95,46.07,45.95,46.01,32800.0,33.6023,33.69,33.6023,33.6461,32800.0
2011-11-23 14:50:00,46.02,46.09,46.02,46.08,18600.0,33.6534,33.7046,33.6534,33.6973,18600.0
2011-11-23 14:55:00,46.06,46.08,46.0,46.07,27200.0,33.6827,33.6973,33.6388,33.69,27200.0
2011-11-23 15:00:00,46.05,46.2,45.99,46.13,73600.0,33.6754,33.7851,33.6315,33.7339,73600.0
2011-11-23 15:05:00,46.13,46.27,46.1,46.21,41200.0,33.7339,33.8363,33.7119,33.7924,41200.0
2011-11-23 15:10:00,46.23,46.37,46.17,46.32,47400.0,33.807,33.9094,33.7631,33.8728,47400.0
2011-11-23 15:15:00,46.32,46.35,46.18,46.18,70600.0,33.8728,33.8948,33.7704,33.7704,70600.0
2011-11-23 15:20:00,46.16,46.21,46.01,46.08,57600.0,33.7558,33.7924,33.6461,33.6973,57600.0
2011-11-23 15:25:00,46.08,46.13,46.0,46.08,38200.0,33.6973,33.7339,33.6388,33.6973,38200.0
2011-11-23 15:30:00,46.08,46.18,46.08,46.13,53800.0,33.6973,33.7704,33.6973,33.7339,53800.0
2011-11-23 15:35:00,46.15,46.19,46.09,46.12,56600.0,33.7485,33.7778,33.7046,33.7266,56600.0
2011-11-23 15:40:00,46.12,46.34,46.1,46.34,73800.0,33.7266,33.8875,33.7119,33.8875,73800.0
2011-11-23 15:45:00,46.32,46.32,46.18,46.22,77000.0,33.8728,33.8728,33.7704,33.7997,77000.0
2011-11-23 15:50:00,46.2,46.29,46.17,46.22,89600.0,33.7851,33.8509,33.7631,33.7997,89600.0
2011-11-23 15:55:00,46.21,46.21,45.81,45.83,232400.0,33.7924,33.7924,33.4999,33.5145,232400.0
2011-11-25 09:30:00,45.43,45.9,45.38,45.9,88000.0,33.222,33.5657,33.1854,33.5657,88000.0
2011-11-25 09:35:00,45.85,46.24,45.84,46.1,42800.0,33.5291,33.8143,33.5218,33.7119,42800.0
2011-11-25 09:40:00,46.1,46.27,46.08,46.23,18600.0,33.7119,33.8363,33.6973,33.807,18600.0
2011-11-25 09:45:00,46.23,46.25,45.9,45.95,26800.0,33.807,33.8216,33.5657,33.6023,26800.0
2011-11-25 09:50:00,45.93,46.16,45.93,46.06,16200.0,33.5876,33.7558,33.5876,33.6827,16200.0
2011-11-25 09:55:00,46.02,46.16,45.97,46.0,18200.0,33.6534,33.7558,33.6169,33.6388,18200.0
2011-11-25 10:00:00,46.0,46.11,45.93,46.11,20000.0,33.6388,33.7193,33.5876,33.7193,20000.0
2011-11-25 10:05:00,46.16,46.27,46.08,46.2,18200.0,33.7558,33.8363,33.6973,33.7851,18200.0
2011-11-25 10:10:00,46.22,46.27,46.16,46.26,12000.0,33.7997,33.8363,33.7558,33.8289,12000.0
2011-11-25 10:15:00,46.29,46.37,46.15,46.37,26400.0,33.8509,33.9094,33.7485,33.9094,26400.0
2011-11-25 10:20:00,46.33,46.4,46.29,46.31,22800.0,33.8801,33.9313,33.8509,33.8655,22800.0
2011-11-25 10:25:00,46.31,46.42,46.24,46.26,24600.0,33.8655,33.946,33.8143,33.8289,24600.0
2011-11-25 10:30:00,46.28,46.28,46.2,46.2,32000.0,33.8436,33.8436,33.7851,33.7851,32000.0
2011-11-25 10:35:00,46.23,46.34,46.2,46.24,20400.0,33.807,33.8875,33.7851,33.8143,20400.0
2011-11-25 10:40:00,46.24,46.41,46.22,46.35,20600.0,33.8143,33.9386,33.7997,33.8948,20600.0
2011-11-25 10:45:00,46.35,46.4,46.25,46.32,17800.0,33.8948,33.9313,33.8216,33.8728,17800.0
2011-11-25 10:50:00,46.27,46.33,46.2,46.2,23000.0,33.8363,33.8801,33.7851,33.7851,23000.0
2011-11-25 10:55:00,46.19,46.21,46.1,46.14,12600.0,33.7778,33.7924,33.7119,33.7412,12600.0
2011-11-25 11:00:00,46.15,46.21,46.01,46.06,27800.0,33.7485,33.7924,33.6461,33.6827,27800.0
2011-11-25 11:05:00,46.06,46.13,46.04,46.1,11800.0,33.6827,33.7339,33.6681,33.7119,11800.0
2011-11-25 11:10:00,46.1,46.22,46.09,46.1,10000.0,33.7119,33.7997,33.7046,33.7119,10000.0
2011-11-25 11:15:00,46.09,46.2,46.04,46.18,8400.0,33.7046,33.7851,33.6681,33.7704,8400.0
2011-11-25 11:20:00,46.16,46.22,46.11,46.21,17200.0,33.7558,33.7997,33.7193,33.7924,17200.0
2011-11-25 11:25:00,46.21,46.21,46.04,46.1,15400.0,33.7924,33.7924,33.6681,33.7119,15400.0
2011-11-25 11:30:00,46.03,46.12,46.02,46.1,8200.0,33.6608,33.7266,33.6534,33.7119,8200.0
2011-11-25 11:35:00,46.07,46.08,45.93,45.94,16400.0,33.69,33.6973,33.5876,33.5949,16400.0
2011-11-25 11:40:00,45.97,45.98,45.87,45.87,12800.0,33.6169,33.6242,33.5438,33.5438,12800.0
2011-11-25 11:45:00,45.88,45.88,45.74,45.85,30600.0,33.5511,33.5511,33.4487,33.5291,30600.0
2011-11-25 11:50:00,45.87,45.88,45.68,45.68,27200.0,33.5438,33.5511,33.4048,33.4048,27200.0
2011-11-25 11:55:00,45.66,45.77,45.66,45.74,20600.0,33.3902,33.4706,33.3902,33.4487,20600.0
2011-11-25 12:00:00,45.72,45.75,45.66,45.71,15400.0,33.4341,33.456,33.3902,33.4267,15400.0
2011-11-25 12:05:00,45.69,45.72,45.63,45.65,16200.0,33.4121,33.4341,33.3682,33.3829,16200.0
2011-11-25 12:10:00,45.64,45.67,45.51,45.62,31000.0,33.3756,33.3975,33.2805,33.3609,31000.0
2011-11-25 12:15:00,45.6,45.62,45.48,45.59,18200.0,33.3463,33.3609,33.2586,33.339,18200.0
2011-11-25 12:20:00,45.57,45.57,45.48,45.52,16800.0,33.3244,33.3244,33.2586,33.2878,16800.0
2011-11-25 12:25:00,45.51,45.68,45.49,45.67,19200.0,33.2805,33.4048,33.2659,33.3975,19200.0
2011-11-25 12:30:00,45.63,45.77,45.57,45.74,28400.0,33.3682,33.4706,33.3244,33.4487,28400.0
2011-11-25 12:35:00,45.76,45.76,45.6,45.66,60600.0,33.4633,33.4633,33.3463,33.3902,60600.0
2011-11-25 12:40:00,45.63,45.66,45.51,45.54,27600.0,33.3682,33.3902,33.2805,33.3024,27600.0
2011-11-25 12:45:00,45.51,45.65,45.49,45.65,30800.0,33.2805,33.3829,33.2659,33.3829,30800.0
2011-11-25 12:50:00,45.65,45.77,45.58,45.59,38400.0,33.3829,33.4706,33.3317,33.339,38400.0
2011-11-25 12:55:00,45.58,45.59,45.4,45.44,110200.0,33.3317,33.339,33.2,33.2293,110200.0
2011-11-28 09:30:00,46.99,47.47,46.93,47.39,95400.0,34.3628,34.7138,34.3189,34.6553,95400.0
2011-11-28 09:35:00,47.38,47.5,47.09,47.5,76200.0,34.648,34.7357,34.4359,34.7357,76200.0
2011-11-28 09:40:00,47.47,47.63,47.4,47.57,77800.0,34.7138,34.8308,34.6626,34.7869,77800.0
2011-11-28 09:45:00,47.57,47.62,47.45,47.52,35000.0,34.7869,34.8235,34.6992,34.7504,35000.0
2011-11-28 09:50:00,47.52,47.74,47.51,47.65,32400.0,34.7504,34.9112,34.743,34.8454,32400.0
2011-11-28 09:55:00,47.73,47.74,47.6,47.67,47400.0,34.9039,34.9112,34.8089,34.8601,47400.0
2011-11-28 10:00:00,47.66,47.72,47.52,47.68,80600.0,34.8527,34.8966,34.7504,34.8674,80600.0
2011-11-28 10:05:00,47.69,47.88,47.67,47.87,49400.0,34.8747,35.0136,34.8601,35.0063,49400.0
2011-11-28 10:10:00,47.87,48.0,47.85,47.92,61000.0,35.0063,35.1014,34.9917,35.0429,61000.0
2011-11-28 10:15:00,47.92,48.1,47.92,48.1,43600.0,35.0429,35.1745,35.0429,35.1745,43600.0
2011-11-28 10:20:00,48.06,48.09,47.92,47.92,38800.0,35.1453,35.1672,35.0429,35.0429,38800.0
2011-11-28 10:25:00,47.92,48.04,47.91,48.04,27800.0,35.0429,35.1306,35.0356,35.1306,27800.0
2011-11-28 10:30:00,48.05,48.23,48.02,48.21,63600.0,35.1379,35.2696,35.116,35.2549,63600.0
2011-11-28 10:35:00,48.23,48.4,48.19,48.23,58800.0,35.2696,35.3939,35.2403,35.2696,58800.0
2011-11-28 10:40:00,48.23,48.31,48.19,48.28,21200.0,35.2696,35.3281,35.2403,35.3061,21200.0
2011-11-28 10:45:00,48.28,48.34,48.24,48.27,49000.0,35.3061,35.35,35.2769,35.2988,49000.0
2011-11-28 10:50:00,48.25,48.27,48.16,48.24,64200.0,35.2842,35.2988,35.2184,35.2769,64200.0
2011-11-28 10:55:00,48.27,48.27,48.11,48.13,37800.0,35.2988,35.2988,35.1818,35.1964,37800.0
2011-11-28 11:00:00,48.15,48.24,48.12,48.16,38600.0,35.2111,35.2769,35.1891,35.2184,38600.0
2011-11-28 11:05:00,48.16,48.25,48.16,48.2,22400.0,35.2184,35.2842,35.2184,35.2476,22400.0
2011-11-28 11:10:00,48.22,48.23,48.09,48.13,37600.0,35.2623,35.2696,35.1672,35.1964,37600.0
2011-11-28 11:15:00,48.12,48.22,48.07,48.18,42800.0,35.1891,35.2623,35.1526,35.233,42800.0
2011-11-28 11:20:00,48.15,48.22,48.12,48.19,23200.0,35.2111,35.2623,35.1891,35.2403,23200.0
2011-11-28 11:25:00,48.17,48.23,48.11,48.21,42800.0,35.2257,35.2696,35.1818,35.2549,42800.0
2011-11-28 11:30:00,48.22,48.24,48.1,48.2,87800.0,35.2623,35.2769,35.1745,35.2476,87800.0
2011-11-28 11:35:00,48.19,48.21,48.07,48.1,15400.0,35.2403,35.2549,35.1526,35.1745,15400.0
2011-11-28 11:40:00,48.12,48.19,48.08,48.12,15000.0,35.1891,35.2403,35.1599,35.1891,15000.0
2011-11-28 11:45:00,48.11,48.17,48.09,48.1,7600.0,35.1818,35.2257,35.1672,35.1745,7600.0
2011-11-28 11:50:00,48.11,48.14,48.05,48.11,27400.0,35.1818,35.2038,35.1379,35.1818,27400.0
2011-11-28 11:55:00,48.13,48.14,48.09,48.09,20800.0,35.1964,35.2038,35.1672,35.1672,20800.0
2011-11-28 12:00:00,48.08,48.09,48.02,48.08,9400.0,35.1599,35.1672,35.116,35.1599,9400.0
2011-11-28 12:05:00,48.13,48.13,48.04,48.04,16200.0,35.1964,35.1964,35.1306,35.1306,16200.0
2011-11-28 12:10:00,48.01,48.08,48.0,48.01,13000.0,35.1087,35.1599,35.1014,35.1087,13000.0
2011-11-28 12:15:00,48.02,48.05,47.88,47.9,47600.0,35.116,35.1379,35.0136,35.0282,47600.0
2011-11-28 12:20:00,47.91,47.96,47.84,47.91,23000.0,35.0356,35.0721,34.9844,35.0356,23000.0
2011-11-28 12:25:00,47.9,47.9,47.77,47.77,18000.0,35.0282,35.0282,34.9332,34.9332,18000.0
2011-11-28 12:30:00,47.74,47.77,47.62,47.72,37400.0,34.9112,34.9332,34.8235,34.8966,37400.0
2011-11-28 12:35:00,47.71,47.82,47.67,47.81,37400.0,34.8893,34.9697,34.8601,34.9624,37400.0
2011-11-28 12:40:00,47.81,47.83,47.71,47.76,19000.0,34.9624,34.9771,34.8893,34.9259,19000.0
2011-11-28 12:45:00,47.77,47.8,47.75,47.75,7600.0,34.9332,34.9551,34.9186,34.9186,7600.0
2011-11-28 12:50:00,47.75,47.82,47.73,47.76,13200.0,34.9186,34.9697,34.9039,34.9259,13200.0
2011-11-28 12:55:00,47.76,47.77,47.69,47.74,9200.0,34.9259,34.9332,34.8747,34.9112,9200.0
2011-11-28 13:00:00,47.73,47.73,47.65,47.71,11000.0,34.9039,34.9039,34.8454,34.8893,11000.0
2011-11-28 13:05:00,47.69,47.71,47.63,47.71,10600.0,34.8747,34.8893,34.8308,34.8893,10600.0
2011-11-28 13:10:00,47.73,47.73,47.63,47.7,12600.0,34.9039,34.9039,34.8308,34.882,12600.0
2011-11-28 13:15:00,47.74,47.74,47.68,47.72,23200.0,34.9112,34.9112,34.8674,34.8966,23200.0
2011-11-28 13:20:00,47.72,47.8,47.69,47.79,53800.0,34.8966,34.9551,34.8747,34.9478,53800.0
2011-11-28 13:25:00,47.77,47.77,47.71,47.74,16000.0,34.9332,34.9332,34.8893,34.9112,16000.0
2011-11-28 13:30:00,47.75,47.78,47.67,47.7,25400.0,34.9186,34.9405,34.8601,34.882,25400.0
2011-11-28 13:35:00,47.69,47.74,47.68,47.68,15400.0,34.8747,34.9112,34.8674,34.8674,15400.0
2011-11-28 13:40:00,47.69,47.7,47.64,47.67,34400.0,34.8747,34.882,34.8381,34.8601,34400.0
2011-11-28 13:45:00,47.67,47.68,47.62,47.65,18400.0,34.8601,34.8674,34.8235,34.8454,18400.0
2011-11-28 13:50:00,47.65,47.66,47.45,47.48,39000.0,34.8454,34.8527,34.6992,34.7211,39000.0
2011-11-28 13:55:00,47.47,47.48,47.36,47.43,16200.0,34.7138,34.7211,34.6334,34.6845,16200.0
2011-11-28 14:00:00,47.42,47.51,47.38,47.5,23600.0,34.6772,34.743,34.648,34.7357,23600.0
2011-11-28 14:05:00,47.5,47.54,47.46,47.49,33800.0,34.7357,34.765,34.7065,34.7284,33800.0
2011-11-28 14:10:00,47.48,47.52,47.44,47.49,55400.0,34.7211,34.7504,34.6919,34.7284,55400.0
2011-11-28 14:15:00,47.48,47.52,47.46,47.47,38400.0,34.7211,34.7504,34.7065,34.7138,38400.0
2011-11-28 14:20:00,47.47,47.51,47.39,47.4,50600.0,34.7138,34.743,34.6553,34.6626,50600.0
2011-11-28 14:25:00,47.39,47.48,47.33,47.39,29000.0,34.6553,34.7211,34.6114,34.6553,29000.0
2011-11-28 14:30:00,47.38,47.41,47.35,47.36,23800.0,34.648,34.6699,34.626,34.6334,23800.0
2011-11-28 14:35:00,47.36,47.38,47.27,47.37,52400.0,34.6334,34.648,34.5675,34.6407,52400.0
2011-11-28 14:40:00,47.36,47.4,47.33,47.38,25600.0,34.6334,34.6626,34.6114,34.648,25600.0
2011-11-28 14:45:00,47.4,47.43,47.37,47.38,13200.0,34.6626,34.6845,34.6407,34.648,13200.0
2011-11-28 14:50:00,47.38,47.4,47.25,47.31,21200.0,34.648,34.6626,34.5529,34.5968,21200.0
2011-11-28 14:55:00,47.32,47.34,47.2,47.26,27800.0,34.6041,34.6187,34.5164,34.5602,27800.0
2011-11-28 15:00:00,47.26,47.34,47.24,47.29,29200.0,34.5602,34.6187,34.5456,34.5822,29200.0
2011-11-28 15:05:00,47.3,47.31,47.1,47.13,64400.0,34.5895,34.5968,34.4432,34.4652,64400.0
2011-11-28 15:10:00,47.1,47.17,47.09,47.15,19000.0,34.4432,34.4944,34.4359,34.4798,19000.0
2011-11-28 15:15:00,47.14,47.14,46.97,47.13,73800.0,34.4725,34.4725,34.3482,34.4652,73800.0
2011-11-28 15:20:00,47.13,47.28,47.06,47.24,37600.0,34.4652,34.5749,34.414,34.5456,37600.0
2011-11-28 15:25:00,47.23,47.35,47.17,47.35,167400.0,34.5383,34.626,34.4944,34.626,167400.0
2011-11-28 15:30:00,47.35,47.44,47.28,47.36,107600.0,34.626,34.6919,34.5749,34.6334,107600.0
2011-11-28 15:35:00,47.35,47.69,47.35,47.6,167600.0,34.626,34.8747,34.626,34.8089,167600.0
2011-11-28 15:40:00,47.6,47.63,47.4,47.62,158800.0,34.8089,34.8308,34.6626,34.8235,158800.0
2011-11-28 15:45:00,47.6,47.63,47.41,47.45,119600.0,34.8089,34.8308,34.6699,34.6992,119600.0
2011-11-28 15:50:00,47.46,47.54,47.37,47.51,125600.0,34.7065,34.765,34.6407,34.743,125600.0
2011-11-28 15:55:00,47.5,47.84,47.48,47.8,195600.0,34.7357,34.9844,34.7211,34.9551,195600.0
2011-11-29 09:30:00,48.13,48.2,48.01,48.19,47800.0,35.1964,35.2476,35.1087,35.2403,47800.0
2011-11-29 09:35:00,48.2,48.4,48.08,48.37,46600.0,35.2476,35.3939,35.1599,35.3719,46600.0
2011-11-29 09:40:00,48.37,48.38,48.2,48.21,70200.0,35.3719,35.3793,35.2476,35.2549,70200.0
2011-11-29 09:45:00,48.19,48.33,48.18,48.32,69200.0,35.2403,35.3427,35.233,35.3354,69200.0
2011-11-29 09:50:00,48.34,48.48,48.26,48.47,71600.0,35.35,35.4524,35.2915,35.4451,71600.0
2011-11-29 09:55:00,48.46,48.62,48.41,48.6,113400.0,35.4378,35.5548,35.4012,35.5401,113400.0
2011-11-29 10:00:00,48.68,48.77,48.45,48.51,137200.0,35.5986,35.6645,35.4304,35.4743,137200.0
2011-11-29 10:05:00,48.52,48.75,48.49,48.75,98400.0,35.4816,35.6498,35.4597,35.6498,98400.0
2011-11-29 10:10:00,48.75,48.8,48.72,48.72,86200.0,35.6498,35.6864,35.6279,35.6279,86200.0
2011-11-29 10:15:00,48.74,48.94,48.71,48.92,129600.0,35.6425,35.7888,35.6206,35.7741,129600.0
2011-11-29 10:20:00,48.95,48.99,48.88,48.91,39400.0,35.7961,35.8253,35.7449,35.7668,39400.0
2011-11-29 10:25:00,48.92,49.0,48.88,48.88,71400.0,35.7741,35.8327,35.7449,35.7449,71400.0
2011-11-29 10:30:00,48.88,48.91,48.79,48.83,67200.0,35.7449,35.7668,35.6791,35.7083,67200.0
2011-11-29 10:35:00,48.82,48.82,48.67,48.74,93000.0,35.701,35.701,35.5913,35.6425,93000.0
2011-11-29 10:40:00,48.74,48.82,48.74,48.8,31000.0,35.6425,35.701,35.6425,35.6864,31000.0
2011-11-29 10:45:00,48.79,48.82,48.72,48.78,54800.0,35.6791,35.701,35.6279,35.6718,54800.0
2011-11-29 10:50:00,48.77,48.89,48.76,48.84,38800.0,35.6645,35.7522,35.6571,35.7156,38800.0
2011-11-29 10:55:00,48.81,48.82,48.74,48.76,20400.0,35.6937,35.701,35.6425,35.6571,20400.0
2011-11-29 11:00:00,48.74,48.79,48.62,48.63,54800.0,35.6425,35.6791,35.5548,35.5621,54800.0
2011-11-29 11:05:00,48.67,48.77,48.58,48.65,51600.0,35.5913,35.6645,35.5255,35.5767,51600.0
2011-11-29 11:10:00,48.65,48.74,48.65,48.72,31800.0,35.5767,35.6425,35.5767,35.6279,31800.0
2011-11-29 11:15:00,48.72,48.82,48.72,48.78,30400.0,35.6279,35.701,35.6279,35.6718,30400.0
2011-11-29 11:20:00,48.81,48.85,48.73,48.77,10400.0,35.6937,35.723,35.6352,35.6645,10400.0
2011-11-29 11:25:00,48.77,48.91,48.77,48.88,20200.0,35.6645,35.7668,35.6645,35.7449,20200.0
2011-11-29 11:30:00,48.88,48.99,48.88,48.99,23200.0,35.7449,35.8253,35.7449,35.8253,23200.0
2011-11-29 11:35:00,48.99,49.09,48.98,49.06,30000.0,35.8253,35.8985,35.818,35.8765,30000.0
2011-11-29 11:40:00,49.04,49.09,48.84,48.84,22400.0,35.8619,35.8985,35.7156,35.7156,22400.0
2011-11-29 11:45:00,48.85,48.88,48.82,48.84,33000.0,35.723,35.7449,35.701,35.7156,33000.0
2011-11-29 11:50:00,48.83,48.86,48.75,48.77,24200.0,35.7083,35.7303,35.6498,35.6645,24200.0
2011-11-29 11:55:00,48.75,48.85,48.75,48.85,16200.0,35.6498,35.723,35.6498,35.723,16200.0
2011-11-29 12:00:00,48.85,48.91,48.8,48.87,35000.0,35.723,35.7668,35.6864,35.7376,35000.0
2011-11-29 12:05:00,48.9,49.02,48.85,49.02,51400.0,35.7595,35.8473,35.723,35.8473,51400.0
2011-11-29 12:10:00,49.04,49.1,49.04,49.08,33400.0,35.8619,35.9058,35.8619,35.8912,33400.0
2011-11-29 12:15:00,49.1,49.22,49.1,49.19,50000.0,35.9058,35.9935,35.9058,35.9716,50000.0
2011-11-29 12:20:00,49.17,49.24,49.12,49.22,65600.0,35.957,36.0082,35.9204,35.9935,65600.0
2011-11-29 12:25:00,49.21,49.44,49.21,49.44,97400.0,35.9862,36.1544,35.9862,36.1544,97400.0
2011-11-29 12:30:00,49.43,49.43,49.24,49.28,98000.0,36.1471,36.1471,36.0082,36.0374,98000.0
2011-11-29 12:35:00,49.29,49.33,49.14,49.18,44800.0,36.0447,36.074,35.935,35.9643,44800.0
2011-11-29 12:40:00,49.18,49.19,49.06,49.09,67600.0,35.9643,35.9716,35.8765,35.8985,67600.0
2011-11-29 12:45:00,49.09,49.27,49.08,49.22,47600.0,35.8985,36.0301,35.8912,35.9935,47600.0
2011-11-29 12:50:00,49.23,49.34,49.22,49.28,51800.0,36.0008,36.0813,35.9935,36.0374,51800.0
2011-11-29 12:55:00,49.28,49.46,49.24,49.46,50800.0,36.0374,36.169,36.0082,36.169,50800.0
2011-11-29 13:00:00,49.45,49.46,49.21,49.27,51200.0,36.1617,36.169,35.9862,36.0301,51200.0
2011-11-29 13:05:00,49.31,49.31,49.1,49.25,59600.0,36.0593,36.0593,35.9058,36.0155,59600.0
2011-11-29 13:10:00,49.23,49.25,49.18,49.24,25000.0,36.0008,36.0155,35.9643,36.0082,25000.0
2011-11-29 13:15:00,49.21,49.23,49.13,49.13,39400.0,35.9862,36.0008,35.9277,35.9277,39400.0
2011-11-29 13:20:00,49.13,49.34,49.06,49.29,47600.0,35.9277,36.0813,35.8765,36.0447,47600.0
2011-11-29 13:25:00,49.3,49.45,49.29,49.44,37200.0,36.052,36.1617,36.0447,36.1544,37200.0
2011-11-29 13:30:00,49.41,49.42,49.21,49.21,39200.0,36.1325,36.1398,35.9862,35.9862,39200.0
2011-11-29 13:35:00,49.2,49.43,49.13,49.43,36400.0,35.9789,36.1471,35.9277,36.1471,36400.0
2011-11-29 13:40:00,49.41,49.44,49.29,49.31,40600.0,36.1325,36.1544,36.0447,36.0593,40600.0
2011-11-29 13:45:00,49.31,49.32,49.18,49.18,39800.0,36.0593,36.0667,35.9643,35.9643,39800.0
2011-11-29 13:50:00,49.19,49.25,49.09,49.14,50600.0,35.9716,36.0155,35.8985,35.935,50600.0
2011-11-29 13:55:00,49.13,49.25,49.09,49.22,53000.0,35.9277,36.0155,35.8985,35.9935,53000.0
2011-11-29 14:00:00,49.23,49.26,49.1,49.24,40000.0,36.0008,36.0228,35.9058,36.0082,40000.0
2011-11-29 14:05:00,49.24,49.24,49.13,49.15,31000.0,36.0082,36.0082,35.9277,35.9423,31000.0
2011-11-29 14:10:00,49.15,49.18,49.03,49.07,69400.0,35.9423,35.9643,35.8546,35.8838,69400.0
2011-11-29 14:15:00,49.06,49.15,49.01,49.15,57800.0,35.8765,35.9423,35.84,35.9423,57800.0
2011-11-29 14:20:00,49.13,49.22,49.09,49.22,81200.0,35.9277,35.9935,35.8985,35.9935,81200.0
2011-11-29 14:25:00,49.2,49.22,49.13,49.14,35200.0,35.9789,35.9935,35.9277,35.935,35200.0
2011-11-29 14:30:00,49.16,49.3,49.15,49.3,62400.0,35.9497,36.052,35.9423,36.052,62400.0
2011-11-29 14:35:00,49.27,49.27,49.18,49.2,31600.0,36.0301,36.0301,35.9643,35.9789,31600.0
2011-11-29 14:40:00,49.21,49.3,49.19,49.27,28600.0,35.9862,36.052,35.9716,36.0301,28600.0
2011-11-29 14:45:00,49.27,49.28,49.16,49.16,55200.0,36.0301,36.0374,35.9497,35.9497,55200.0
2011-11-29 14:50:00,49.15,49.25,49.09,49.24,54800.0,35.9423,36.0155,35.8985,36.0082,54800.0
2011-11-29 14:55:00,49.24,49.27,49.15,49.16,69200.0,36.0082,36.0301,35.9423,35.9497,69200.0
2011-11-29 15:00:00,49.16,49.2,49.12,49.18,48200.0,35.9497,35.9789,35.9204,35.9643,48200.0
2011-11-29 15:05:00,49.18,49.22,49.1,49.14,57000.0,35.9643,35.9935,35.9058,35.935,57000.0
2011-11-29 15:10:00,49.14,49.34,49.14,49.26,82800.0,35.935,36.0813,35.935,36.0228,82800.0
2011-11-29 15:15:00,49.27,49.34,49.21,49.24,107200.0,36.0301,36.0813,35.9862,36.0082,107200.0
2011-11-29 15:20:00,49.23,49.26,49.19,49.21,71200.0,36.0008,36.0228,35.9716,35.9862,71200.0
2011-11-29 15:25:00,49.21,49.24,49.13,49.17,42200.0,35.9862,36.0082,35.9277,35.957,42200.0
2011-11-29 15:30:00,49.17,49.25,49.17,49.21,86000.0,35.957,36.0155,35.957,35.9862,86000.0
2011-11-29 15:35:00,49.23,49.25,49.07,49.11,102200.0,36.0008,36.0155,35.8838,35.9131,102200.0
2011-11-29 15:40:00,49.11,49.2,49.08,49.15,131200.0,35.9131,35.9789,35.8912,35.9423,131200.0
2011-11-29 15:45:00,49.15,49.26,49.13,49.24,143000.0,35.9423,36.0228,35.9277,36.0082,143000.0
2011-11-29 15:50:00,49.23,49.23,49.05,49.17,178600.0,36.0008,36.0008,35.8692,35.957,178600.0
2011-11-29 15:55:00,49.17,49.2,49.1,49.16,244400.0,35.957,35.9789,35.9058,35.9497,244400.0
2011-11-30 09:30:00,51.02,51.41,51.02,51.35,230800.0,37.3098,37.595,37.3098,37.5512,230800.0
2011-11-30 09:35:00,51.39,51.79,51.35,51.55,248400.0,37.5804,37.8729,37.5512,37.6974,248400.0
2011-11-30 09:40:00,51.58,51.83,51.51,51.8,74600.0,37.7194,37.9022,37.6682,37.8802,74600.0
2011-11-30 09:45:00,51.76,52.0,51.74,51.87,202400.0,37.851,38.0265,37.8364,37.9314,202400.0
2011-11-30 09:50:00,51.87,52.13,51.87,52.1,166400.0,37.9314,38.1216,37.9314,38.0996,166400.0
2011-11-30 09:55:00,52.13,52.21,51.97,52.12,87200.0,38.1216,38.1801,38.0045,38.1142,87200.0
2011-11-30 10:00:00,52.12,52.2,52.01,52.05,84600.0,38.1142,38.1727,38.0338,38.0631,84600.0
2011-11-30 10:05:00,52.03,52.06,51.75,51.75,73200.0,38.0484,38.0704,37.8437,37.8437,73200.0
2011-11-30 10:10:00,51.77,51.88,51.76,51.79,48200.0,37.8583,37.9387,37.851,37.8729,48200.0
2011-11-30 10:15:00,51.77,51.97,51.77,51.91,49600.0,37.8583,38.0045,37.8583,37.9607,49600.0
2011-11-30 10:20:00,51.91,51.92,51.67,51.85,63400.0,37.9607,37.968,37.7852,37.9168,63400.0
2011-11-30 10:25:00,51.84,51.88,51.74,51.83,71800.0,37.9095,37.9387,37.8364,37.9022,71800.0
2011-11-30 10:30:00,51.77,51.87,51.73,51.83,53400.0,37.8583,37.9314,37.829,37.9022,53400.0
2011-11-30 10:35:00,51.85,52.08,51.84,52.08,49200.0,37.9168,38.085,37.9095,38.085,49200.0
2011-11-30 10:40:00,52.08,52.2,52.08,52.14,74800.0,38.085,38.1727,38.085,38.1289,74800.0
2011-11-30 10:45:00,52.15,52.17,52.08,52.13,31800.0,38.1362,38.1508,38.085,38.1216,31800.0
2011-11-30 10:50:00,52.13,52.15,52.06,52.08,39400.0,38.1216,38.1362,38.0704,38.085,39400.0
2011-11-30 10:55:00,52.09,52.17,52.04,52.13,37400.0,38.0923,38.1508,38.0557,38.1216,37400.0
2011-11-30 11:00:00,52.13,52.13,51.88,51.88,43200.0,38.1216,38.1216,37.9387,37.9387,43200.0
2011-11-30 11:05:00,51.86,51.94,51.84,51.9,71000.0,37.9241,37.9826,37.9095,37.9534,71000.0
2011-11-30 11:10:00,51.9,51.93,51.76,51.8,43800.0,37.9534,37.9753,37.851,37.8802,43800.0
2011-11-30 11:15:00,51.8,51.8,51.63,51.7,79000.0,37.8802,37.8802,37.7559,37.8071,79000.0
2011-11-30 11:20:00,51.7,51.73,51.55,51.57,35400.0,37.8071,37.829,37.6974,37.712,35400.0
2011-11-30 11:25:00,51.58,51.63,51.51,51.56,39000.0,37.7194,37.7559,37.6682,37.7047,39000.0
2011-11-30 11:30:00,51.56,51.63,51.56,51.63,33200.0,37.7047,37.7559,37.7047,37.7559,33200.0
2011-11-30 11:35:00,51.63,51.71,51.62,51.7,35000.0,37.7559,37.8144,37.7486,37.8071,35000.0
2011-11-30 11:40:00,51.7,51.73,51.65,51.68,78000.0,37.8071,37.829,37.7705,37.7925,78000.0
2011-11-30 11:45:00,51.7,51.7,51.65,51.67,27600.0,37.8071,37.8071,37.7705,37.7852,27600.0
2011-11-30 11:50:00,51.67,51.69,51.6,51.64,43000.0,37.7852,37.7998,37.734,37.7632,43000.0
2011-11-30 11:55:00,51.64,51.64,51.43,51.46,44600.0,37.7632,37.7632,37.6097,37.6316,44600.0
2011-11-30 12:00:00,51.47,51.47,51.34,51.35,60000.0,37.6389,37.6389,37.5438,37.5512,60000.0
2011-11-30 12:05:00,51.35,51.41,51.29,51.41,47000.0,37.5512,37.595,37.5073,37.595,47000.0
2011-11-30 12:10:00,51.42,51.42,51.34,51.38,23800.0,37.6023,37.6023,37.5438,37.5731,23800.0
2011-11-30 12:15:00,51.4,51.49,51.35,51.45,25400.0,37.5877,37.6535,37.5512,37.6243,25400.0
2011-11-30 12:20:00,51.46,51.65,51.45,51.64,38200.0,37.6316,37.7705,37.6243,37.7632,38200.0
2011-11-30 12:25:00,51.64,51.69,51.59,51.59,35200.0,37.7632,37.7998,37.7267,37.7267,35200.0
2011-11-30 12:30:00,51.59,51.69,51.58,51.68,37000.0,37.7267,37.7998,37.7194,37.7925,37000.0
2011-11-30 12:35:00,51.67,51.68,51.57,51.57,51400.0,37.7852,37.7925,37.712,37.712,51400.0
2011-11-30 12:40:00,51.57,51.59,51.47,51.47,19800.0,37.712,37.7267,37.6389,37.6389,19800.0
2011-11-30 12:45:00,51.51,51.53,51.49,51.53,16800.0,37.6682,37.6828,37.6535,37.6828,16800.0
2011-11-30 12:50:00,51.53,51.59,51.52,51.59,21000.0,37.6828,37.7267,37.6755,37.7267,21000.0
2011-11-30 12:55:00,51.6,51.6,51.52,51.55,21800.0,37.734,37.734,37.6755,37.6974,21800.0
2011-11-30 13:00:00,51.6,51.63,51.57,51.62,9600.0,37.734,37.7559,37.712,37.7486,9600.0
2011-11-30 13:05:00,51.61,51.63,51.58,51.6,17600.0,37.7413,37.7559,37.7194,37.734,17600.0
2011-11-30 13:10:00,51.57,51.62,51.51,51.55,13800.0,37.712,37.7486,37.6682,37.6974,13800.0
2011-11-30 13:15:00,51.54,51.54,51.48,51.54,11400.0,37.6901,37.6901,37.6462,37.6901,11400.0
2011-11-30 13:20:00,51.55,51.56,51.48,51.5,40000.0,37.6974,37.7047,37.6462,37.6608,40000.0
2011-11-30 13:25:00,51.49,51.57,51.46,51.54,47200.0,37.6535,37.712,37.6316,37.6901,47200.0
2011-11-30 13:30:00,51.54,51.55,51.47,51.49,61400.0,37.6901,37.6974,37.6389,37.6535,61400.0
2011-11-30 13:35:00,51.49,51.5,51.46,51.47,52400.0,37.6535,37.6608,37.6316,37.6389,52400.0
2011-11-30 13:40:00,51.46,51.49,51.46,51.48,80400.0,37.6316,37.6535,37.6316,37.6462,80400.0
2011-11-30 13:45:00,51.48,51.51,51.46,51.47,66000.0,37.6462,37.6682,37.6316,37.6389,66000.0
2011-11-30 13:50:00,51.45,51.47,51.29,51.31,81800.0,37.6243,37.6389,37.5073,37.5219,81800.0
2011-11-30 13:55:00,51.31,51.33,51.26,51.28,38800.0,37.5219,37.5365,37.4853,37.5,38800.0
2011-11-30 14:00:00,51.29,51.37,51.25,51.33,22600.0,37.5073,37.5658,37.478,37.5365,22600.0
2011-11-30 14:05:00,51.33,51.38,51.27,51.28,39000.0,37.5365,37.5731,37.4927,37.5,39000.0
2011-11-30 14:10:00,51.3,51.35,51.25,51.32,75800.0,37.5146,37.5512,37.478,37.5292,75800.0
2011-11-30 14:15:00,51.33,51.38,51.33,51.35,37400.0,37.5365,37.5731,37.5365,37.5512,37400.0
2011-11-30 14:20:00,51.35,51.38,51.34,51.37,45200.0,37.5512,37.5731,37.5438,37.5658,45200.0
2011-11-30 14:25:00,51.37,51.45,51.34,51.41,56800.0,37.5658,37.6243,37.5438,37.595,56800.0
2011-11-30 14:30:00,51.4,51.51,51.4,51.49,42400.0,37.5877,37.6682,37.5877,37.6535,42400.0
2011-11-30 14:35:00,51.49,51.56,51.49,51.51,43600.0,37.6535,37.7047,37.6535,37.6682,43600.0
2011-11-30 14:40:00,51.49,51.59,51.48,51.55,37000.0,37.6535,37.7267,37.6462,37.6974,37000.0
2011-11-30 14:45:00,51.54,51.57,51.38,51.38,41200.0,37.6901,37.712,37.5731,37.5731,41200.0
2011-11-30 14:50:00,51.38,51.54,51.38,51.43,56800.0,37.5731,37.6901,37.5731,37.6097,56800.0
2011-11-30 14:55:00,51.43,51.56,51.42,51.56,55400.0,37.6097,37.7047,37.6023,37.7047,55400.0
2011-11-30 15:00:00,51.54,51.55,51.47,51.47,67000.0,37.6901,37.6974,37.6389,37.6389,67000.0
2011-11-30 15:05:00,51.47,51.53,51.45,51.51,52000.0,37.6389,37.6828,37.6243,37.6682,52000.0
2011-11-30 15:10:00,51.52,51.62,51.5,51.58,62000.0,37.6755,37.7486,37.6608,37.7194,62000.0
2011-11-30 15:15:00,51.58,51.63,51.52,51.6,113400.0,37.7194,37.7559,37.6755,37.734,113400.0
2011-11-30 15:20:00,51.62,51.67,51.49,51.49,72200.0,37.7486,37.7852,37.6535,37.6535,72200.0
2011-11-30 15:25:00,51.48,51.54,51.41,51.49,103800.0,37.6462,37.6901,37.595,37.6535,103800.0
2011-11-30 15:30:00,51.49,51.51,51.42,51.44,180600.0,37.6535,37.6682,37.6023,37.617,180600.0
2011-11-30 15:35:00,51.43,51.45,51.36,51.38,139000.0,37.6097,37.6243,37.5585,37.5731,139000.0
2011-11-30 15:40:00,51.38,51.68,51.38,51.63,263800.0,37.5731,37.7925,37.5731,37.7559,263800.0
2011-11-30 15:45:00,51.64,51.83,51.6,51.83,253200.0,37.7632,37.9022,37.734,37.9022,253200.0
2011-11-30 15:50:00,51.83,52.04,51.82,52.04,241000.0,37.9022,38.0557,37.8949,38.0557,241000.0
2011-11-30 15:55:00,52.05,52.19,51.85,51.85,704800.0,38.0631,38.1654,37.9168,37.9168,704800.0
2011-12-01 09:30:00,51.82,51.94,51.58,51.9,92800.0,37.8949,37.9826,37.7194,37.9534,92800.0
2011-12-01 09:35:00,51.91,51.91,51.7,51.77,37600.0,37.9607,37.9607,37.8071,37.8583,37600.0
2011-12-01 09:40:00,51.77,51.94,51.73,51.82,56000.0,37.8583,37.9826,37.829,37.8949,56000.0
2011-12-01 09:45:00,51.82,51.91,51.73,51.91,52600.0,37.8949,37.9607,37.829,37.9607,52600.0
2011-12-01 09:50:00,51.91,51.98,51.85,51.95,112000.0,37.9607,38.0119,37.9168,37.9899,112000.0
2011-12-01 09:55:00,51.96,51.99,51.91,51.96,40800.0,37.9972,38.0192,37.9607,37.9972,40800.0
2011-12-01 10:00:00,51.99,52.41,51.85,52.39,163800.0,38.0192,38.3263,37.9168,38.3117,163800.0
2011-12-01 10:05:00,52.39,52.49,52.34,52.43,118200.0,38.3117,38.3848,38.2751,38.3409,118200.0
2011-12-01 10:10:00,52.43,52.45,52.22,52.24,39200.0,38.3409,38.3556,38.1874,38.202,39200.0
2011-12-01 10:15:00,52.22,52.27,52.1,52.14,24400.0,38.1874,38.2239,38.0996,38.1289,24400.0
2011-12-01 10:20:00,52.12,52.19,52.08,52.08,30200.0,38.1142,38.1654,38.085,38.085,30200.0
2011-12-01 10:25:00,52.08,52.14,51.99,52.1,41400.0,38.085,38.1289,38.0192,38.0996,41400.0
2011-12-01 10:30:00,52.12,52.13,51.9,51.95,54400.0,38.1142,38.1216,37.9534,37.9899,54400.0
2011-12-01 10:35:00,51.96,51.96,51.69,51.69,59200.0,37.9972,37.9972,37.7998,37.7998,59200.0
2011-12-01 10:40:00,51.69,51.69,51.57,51.66,43200.0,37.7998,37.7998,37.712,37.7779,43200.0
2011-12-01 10:45:00,51.68,51.73,51.65,51.68,28800.0,37.7925,37.829,37.7705,37.7925,28800.0
2011-12-01 10:50:00,51.66,51.85,51.66,51.74,13600.0,37.7779,37.9168,37.7779,37.8364,13600.0
2011-12-01 10:55:00,51.69,51.74,51.53,51.6,33800.0,37.7998,37.8364,37.6828,37.734,33800.0
2011-12-01 11:00:00,51.6,51.63,51.39,51.42,39400.0,37.734,37.7559,37.5804,37.6023,39400.0
2011-12-01 11:05:00,51.43,51.52,51.33,51.43,90000.0,37.6097,37.6755,37.5365,37.6097,90000.0
2011-12-01 11:10:00,51.41,51.44,51.04,51.05,70800.0,37.595,37.617,37.3245,37.3318,70800.0
2011-12-01 11:15:00,51.07,51.15,50.87,50.9,111600.0,37.3464,37.4049,37.2001,37.2221,111600.0
2011-12-01 11:20:00,50.93,50.98,50.85,50.98,54800.0,37.244,37.2806,37.1855,37.2806,54800.0
2011-12-01 11:25:00,50.99,51.06,50.98,50.98,30000.0,37.2879,37.3391,37.2806,37.2806,30000.0
2011-12-01 11:30:00,50.99,51.07,50.9,51.07,23800.0,37.2879,37.3464,37.2221,37.3464,23800.0
2011-12-01 11:35:00,51.08,51.08,50.9,50.99,46800.0,37.3537,37.3537,37.2221,37.2879,46800.0
2011-12-01 11:40:00,51.01,51.22,51.01,51.16,65200.0,37.3025,37.4561,37.3025,37.4122,65200.0
2011-12-01 11:45:00,51.16,51.23,51.13,51.22,40200.0,37.4122,37.4634,37.3903,37.4561,40200.0
2011-12-01 11:50:00,51.21,51.35,51.21,51.32,20200.0,37.4488,37.5512,37.4488,37.5292,20200.0
2011-12-01 11:55:00,51.34,51.34,51.2,51.24,24600.0,37.5438,37.5438,37.4415,37.4707,24600.0
2011-12-01 12:00:00,51.26,51.26,51.07,51.16,42600.0,37.4853,37.4853,37.3464,37.4122,42600.0
2011-12-01 12:05:00,51.2,51.28,51.16,51.17,14600.0,37.4415,37.5,37.4122,37.4195,14600.0
2011-12-01 12:10:00,51.2,51.21,51.07,51.15,14200.0,37.4415,37.4488,37.3464,37.4049,14200.0
2011-12-01 12:15:00,51.13,51.18,51.07,51.18,21600.0,37.3903,37.4268,37.3464,37.4268,21600.0
2011-12-01 12:20:00,51.16,51.29,51.07,51.29,42400.0,37.4122,37.5073,37.3464,37.5073,42400.0
2011-12-01 12:25:00,51.27,51.32,51.25,51.29,9800.0,37.4927,37.5292,37.478,37.5073,9800.0
2011-12-01 12:30:00,51.3,51.4,51.29,51.4,17000.0,37.5146,37.5877,37.5073,37.5877,17000.0
2011-12-01 12:35:00,51.4,51.4,51.27,51.29,16600.0,37.5877,37.5877,37.4927,37.5073,16600.0
2011-12-01 12:40:00,51.3,51.3,51.19,51.19,9000.0,37.5146,37.5146,37.4342,37.4342,9000.0
2011-12-01 12:45:00,51.19,51.23,51.11,51.17,17200.0,37.4342,37.4634,37.3757,37.4195,17200.0
2011-12-01 12:50:00,51.16,51.21,51.12,51.16,23200.0,37.4122,37.4488,37.383,37.4122,23200.0
2011-12-01 12:55:00,51.16,51.16,51.02,51.02,55200.0,37.4122,37.4122,37.3098,37.3098,55200.0
2011-12-01 13:00:00,51.03,51.12,51.02,51.05,18200.0,37.3171,37.383,37.3098,37.3318,18200.0
2011-12-01 13:05:00,51.06,51.07,50.97,50.97,19400.0,37.3391,37.3464,37.2733,37.2733,19400.0
2011-12-01 13:10:00,50.98,51.09,50.98,51.08,16600.0,37.2806,37.361,37.2806,37.3537,16600.0
2011-12-01 13:15:00,51.08,51.21,51.08,51.12,71000.0,37.3537,37.4488,37.3537,37.383,71000.0
2011-12-01 13:20:00,51.12,51.15,51.02,51.07,133200.0,37.383,37.4049,37.3098,37.3464,133200.0
2011-12-01 13:25:00,51.07,51.1,51.02,51.02,35000.0,37.3464,37.3683,37.3098,37.3098,35000.0
2011-12-01 13:30:00,51.04,51.22,51.01,51.2,129000.0,37.3245,37.4561,37.3025,37.4415,129000.0
2011-12-01 13:35:00,51.2,51.23,51.13,51.16,49600.0,37.4415,37.4634,37.3903,37.4122,49600.0
2011-12-01 13:40:00,51.17,51.37,51.15,51.34,45200.0,37.4195,37.5658,37.4049,37.5438,45200.0
2011-12-01 13:45:00,51.34,51.45,51.31,51.43,53000.0,37.5438,37.6243,37.5219,37.6097,53000.0
2011-12-01 13:50:00,51.43,51.49,51.4,51.48,49400.0,37.6097,37.6535,37.5877,37.6462,49400.0
2011-12-01 13:55:00,51.48,51.6,51.47,51.6,87800.0,37.6462,37.734,37.6389,37.734,87800.0
2011-12-01 14:00:00,51.59,51.62,51.49,51.56,123800.0,37.7267,37.7486,37.6535,37.7047,123800.0
2011-12-01 14:05:00,51.56,51.57,51.47,51.51,37800.0,37.7047,37.712,37.6389,37.6682,37800.0
2011-12-01 14:10:00,51.53,51.54,51.45,51.47,15000.0,37.6828,37.6901,37.6243,37.6389,15000.0
2011-12-01 14:15:00,51.49,51.51,51.38,51.38,25200.0,37.6535,37.6682,37.5731,37.5731,25200.0
2011-12-01 14:20:00,51.4,51.47,51.39,51.45,12800.0,37.5877,37.6389,37.5804,37.6243,12800.0
2011-12-01 14:25:00,51.44,51.49,51.44,51.46,16200.0,37.617,37.6535,37.617,37.6316,16200.0
2011-12-01 14:30:00,51.43,51.46,51.34,51.35,23800.0,37.6097,37.6316,37.5438,37.5512,23800.0
2011-12-01 14:35:00,51.35,51.47,51.35,51.46,11600.0,37.5512,37.6389,37.5512,37.6316,11600.0
2011-12-01 14:40:00,51.47,51.47,51.32,51.35,19800.0,37.6389,37.6389,37.5292,37.5512,19800.0
2011-12-01 14:45:00,51.4,51.54,51.4,51.48,55600.0,37.5877,37.6901,37.5877,37.6462,55600.0
2011-12-01 14:50:00,51.49,51.49,51.38,51.44,17000.0,37.6535,37.6535,37.5731,37.617,17000.0
2011-12-01 14:55:00,51.47,51.49,51.38,51.42,22000.0,37.6389,37.6535,37.5731,37.6023,22000.0
2011-12-01 15:00:00,51.41,51.45,51.38,51.42,27000.0,37.595,37.6243,37.5731,37.6023,27000.0
2011-12-01 15:05:00,51.4,51.45,51.24,51.27,25600.0,37.5877,37.6243,37.4707,37.4927,25600.0
2011-12-01 15:10:00,51.27,51.38,51.27,51.35,17000.0,37.4927,37.5731,37.4927,37.5512,17000.0
2011-12-01 15:15:00,51.36,51.41,51.34,51.36,21200.0,37.5585,37.595,37.5438,37.5585,21200.0
2011-12-01 15:20:00,51.37,51.42,51.32,51.41,32200.0,37.5658,37.6023,37.5292,37.595,32200.0
2011-12-01 15:25:00,51.43,51.49,51.4,51.49,21000.0,37.6097,37.6535,37.5877,37.6535,21000.0
2011-12-01 15:30:00,51.49,51.5,51.35,51.37,28400.0,37.6535,37.6608,37.5512,37.5658,28400.0
2011-12-01 15:35:00,51.38,51.44,51.32,51.32,45600.0,37.5731,37.617,37.5292,37.5292,45600.0
2011-12-01 15:40:00,51.33,51.35,51.21,51.21,38200.0,37.5365,37.5512,37.4488,37.4488,38200.0
2011-12-01 15:45:00,51.2,51.23,51.13,51.21,65800.0,37.4415,37.4634,37.3903,37.4488,65800.0
2011-12-01 15:50:00,51.2,51.27,51.16,51.2,64400.0,37.4415,37.4927,37.4122,37.4415,64400.0
2011-12-01 15:55:00,51.2,51.26,51.1,51.26,122000.0,37.4415,37.4853,37.3683,37.4853,122000.0
2011-12-02 09:30:00,51.9,51.99,51.8,51.96,32000.0,37.9534,38.0192,37.8802,37.9972,32000.0
2011-12-02 09:35:00,51.9,52.0,51.56,51.67,46800.0,37.9534,38.0265,37.7047,37.7852,46800.0
2011-12-02 09:40:00,51.66,51.69,51.42,51.46,59400.0,37.7779,37.7998,37.6023,37.6316,59400.0
2011-12-02 09:45:00,51.46,51.6,51.37,51.6,57400.0,37.6316,37.734,37.5658,37.734,57400.0
2011-12-02 09:50:00,51.6,51.74,51.45,51.49,49400.0,37.734,37.8364,37.6243,37.6535,49400.0
2011-12-02 09:55:00,51.49,51.51,51.38,51.46,53000.0,37.6535,37.6682,37.5731,37.6316,53000.0
2011-12-02 10:00:00,51.43,51.7,51.4,51.66,23000.0,37.6097,37.8071,37.5877,37.7779,23000.0
2011-12-02 10:05:00,51.66,51.74,51.59,51.61,18400.0,37.7779,37.8364,37.7267,37.7413,18400.0
2011-12-02 10:10:00,51.62,51.88,51.62,51.8,22800.0,37.7486,37.9387,37.7486,37.8802,22800.0
2011-12-02 10:15:00,51.82,51.91,51.8,51.91,17600.0,37.8949,37.9607,37.8802,37.9607,17600.0
2011-12-02 10:20:00,51.91,51.99,51.85,51.97,34400.0,37.9607,38.0192,37.9168,38.0045,34400.0
2011-12-02 10:25:00,51.99,52.0,51.85,51.9,37200.0,38.0192,38.0265,37.9168,37.9534,37200.0
2011-12-02 10:30:00,51.91,51.97,51.8,51.88,41600.0,37.9607,38.0045,37.8802,37.9387,41600.0
2011-12-02 10:35:00,51.86,51.88,51.8,51.86,104600.0,37.9241,37.9387,37.8802,37.9241,104600.0
2011-12-02 10:40:00,51.87,51.89,51.75,51.81,48600.0,37.9314,37.946,37.8437,37.8875,48600.0
2011-12-02 10:45:00,51.84,51.84,51.7,51.75,26800.0,37.9095,37.9095,37.8071,37.8437,26800.0
2011-12-02 10:50:00,51.76,51.81,51.72,51.78,24600.0,37.851,37.8875,37.8217,37.8656,24600.0
2011-12-02 10:55:00,51.8,51.81,51.68,51.72,32400.0,37.8802,37.8875,37.7925,37.8217,32400.0
2011-12-02 11:00:00,51.72,51.8,51.55,51.55,31800.0,37.8217,37.8802,37.6974,37.6974,31800.0
2011-12-02 11:05:00,51.56,51.56,51.36,51.38,63600.0,37.7047,37.7047,37.5585,37.5731,63600.0
2011-12-02 11:10:00,51.38,51.4,51.24,51.25,38800.0,37.5731,37.5877,37.4707,37.478,38800.0
2011-12-02 11:15:00,51.24,51.35,51.2,51.33,13600.0,37.4707,37.5512,37.4415,37.5365,13600.0
2011-12-02 11:20:00,51.32,51.44,51.29,51.42,18600.0,37.5292,37.617,37.5073,37.6023,18600.0
2011-12-02 11:25:00,51.42,51.57,51.33,51.57,23800.0,37.6023,37.712,37.5365,37.712,23800.0
2011-12-02 11:30:00,51.57,51.63,51.48,51.52,44000.0,37.712,37.7559,37.6462,37.6755,44000.0
2011-12-02 11:35:00,51.5,51.57,51.39,51.49,24800.0,37.6608,37.712,37.5804,37.6535,24800.0
2011-12-02 11:40:00,51.46,51.49,51.28,51.34,22800.0,37.6316,37.6535,37.5,37.5438,22800.0
2011-12-02 11:45:00,51.25,51.35,51.15,51.15,21000.0,37.478,37.5512,37.4049,37.4049,21000.0
2011-12-02 11:50:00,51.12,51.26,51.1,51.26,28600.0,37.383,37.4853,37.3683,37.4853,28600.0
2011-12-02 11:55:00,51.24,51.34,51.22,51.33,34600.0,37.4707,37.5438,37.4561,37.5365,34600.0
2011-12-02 12:00:00,51.34,51.35,51.22,51.3,26400.0,37.5438,37.5512,37.4561,37.5146,26400.0
2011-12-02 12:05:00,51.3,51.47,51.29,51.38,31600.0,37.5146,37.6389,37.5073,37.5731,31600.0
2011-12-02 12:10:00,51.38,51.47,51.37,51.38,20800.0,37.5731,37.6389,37.5658,37.5731,20800.0
2011-12-02 12:15:00,51.36,51.41,51.32,51.41,49800.0,37.5585,37.595,37.5292,37.595,49800.0
2011-12-02 12:20:00,51.41,51.5,51.41,51.46,19400.0,37.595,37.6608,37.595,37.6316,19400.0
2011-12-02 12:25:00,51.48,51.5,51.4,51.4,26200.0,37.6462,37.6608,37.5877,37.5877,26200.0
2011-12-02 12:30:00,51.4,51.48,51.35,51.48,23600.0,37.5877,37.6462,37.5512,37.6462,23600.0
2011-12-02 12:35:00,51.47,51.47,51.37,51.44,20000.0,37.6389,37.6389,37.5658,37.617,20000.0
2011-12-02 12:40:00,51.46,51.49,51.39,51.39,20800.0,37.6316,37.6535,37.5804,37.5804,20800.0
2011-12-02 12:45:00,51.38,51.54,51.35,51.5,25200.0,37.5731,37.6901,37.5512,37.6608,25200.0
2011-12-02 12:50:00,51.49,51.54,51.45,51.52,26200.0,37.6535,37.6901,37.6243,37.6755,26200.0
2011-12-02 12:55:00,51.55,51.55,51.45,51.46,21400.0,37.6974,37.6974,37.6243,37.6316,21400.0
2011-12-02 13:00:00,51.45,51.46,51.38,51.38,32200.0,37.6243,37.6316,37.5731,37.5731,32200.0
2011-12-02 13:05:00,51.38,51.45,51.26,51.28,34800.0,37.5731,37.6243,37.4853,37.5,34800.0
2011-12-02 13:10:00,51.3,51.37,51.26,51.26,43200.0,37.5146,37.5658,37.4853,37.4853,43200.0
2011-12-02 13:15:00,51.25,51.4,51.24,51.35,22800.0,37.478,37.5877,37.4707,37.5512,22800.0
2011-12-02 13:20:00,51.33,51.43,51.33,51.37,25000.0,37.5365,37.6097,37.5365,37.5658,25000.0
2011-12-02 13:25:00,51.35,51.37,51.25,51.29,19400.0,37.5512,37.5658,37.478,37.5073,19400.0
2011-12-02 13:30:00,51.26,51.31,51.24,51.27,39200.0,37.4853,37.5219,37.4707,37.4927,39200.0
2011-12-02 13:35:00,51.29,51.3,51.23,51.26,33200.0,37.5073,37.5146,37.4634,37.4853,33200.0
2011-12-02 13:40:00,51.26,51.4,51.26,51.31,28200.0,37.4853,37.5877,37.4853,37.5219,28200.0
2011-12-02 13:45:00,51.32,51.49,51.31,51.43,31000.0,37.5292,37.6535,37.5219,37.6097,31000.0
2011-12-02 13:50:00,51.43,51.49,51.31,51.35,29800.0,37.6097,37.6535,37.5219,37.5512,29800.0
2011-12-02 13:55:00,51.35,51.47,51.35,51.43,35400.0,37.5512,37.6389,37.5512,37.6097,35400.0
2011-12-02 14:00:00,51.46,51.56,51.43,51.44,33000.0,37.6316,37.7047,37.6097,37.617,33000.0
2011-12-02 14:05:00,51.42,51.45,51.34,51.45,47400.0,37.6023,37.6243,37.5438,37.6243,47400.0
2011-12-02 14:10:00,51.43,51.46,51.38,51.43,34800.0,37.6097,37.6316,37.5731,37.6097,34800.0
2011-12-02 14:15:00,51.43,51.43,51.34,51.34,46200.0,37.6097,37.6097,37.5438,37.5438,46200.0
2011-12-02 14:20:00,51.35,51.39,51.26,51.34,87000.0,37.5512,37.5804,37.4853,37.5438,87000.0
2011-12-02 14:25:00,51.36,51.39,51.27,51.27,45800.0,37.5585,37.5804,37.4927,37.4927,45800.0
2011-12-02 14:30:00,51.28,51.32,51.23,51.24,46000.0,37.5,37.5292,37.4634,37.4707,46000.0
2011-12-02 14:35:00,51.25,51.28,51.21,51.28,35400.0,37.478,37.5,37.4488,37.5,35400.0
2011-12-02 14:40:00,51.32,51.4,51.29,51.39,26800.0,37.5292,37.5877,37.5073,37.5804,26800.0
2011-12-02 14:45:00,51.38,51.49,51.35,51.43,30800.0,37.5731,37.6535,37.5512,37.6097,30800.0
2011-12-02 14:50:00,51.42,51.46,51.4,51.42,21600.0,37.6023,37.6316,37.5877,37.6023,21600.0
2011-12-02 14:55:00,51.43,51.45,51.31,51.37,28400.0,37.6097,37.6243,37.5219,37.5658,28400.0
2011-12-02 15:00:00,51.33,51.45,51.33,51.44,34800.0,37.5365,37.6243,37.5365,37.617,34800.0
2011-12-02 15:05:00,51.43,51.45,51.31,51.33,47200.0,37.6097,37.6243,37.5219,37.5365,47200.0
2011-12-02 15:10:00,51.31,51.45,51.3,51.41,43000.0,37.5219,37.6243,37.5146,37.595,43000.0
2011-12-02 15:15:00,51.41,51.48,51.38,51.38,31000.0,37.595,37.6462,37.5731,37.5731,31000.0
2011-12-02 15:20:00,51.36,51.42,51.31,51.4,33800.0,37.5585,37.6023,37.5219,37.5877,33800.0
2011-12-02 15:25:00,51.38,51.41,51.31,51.35,39400.0,37.5731,37.595,37.5219,37.5512,39400.0
2011-12-02 15:30:00,51.35,51.39,51.26,51.31,39600.0,37.5512,37.5804,37.4853,37.5219,39600.0
2011-12-02 15:35:00,51.32,51.43,51.27,51.38,44000.0,37.5292,37.6097,37.4927,37.5731,44000.0
2011-12-02 15:40:00,51.39,51.43,51.29,51.29,50200.0,37.5804,37.6097,37.5073,37.5073,50200.0
2011-12-02 15:45:00,51.29,51.33,51.13,51.17,87000.0,37.5073,37.5365,37.3903,37.4195,87000.0
2011-12-02 15:50:00,51.16,51.27,51.06,51.26,91000.0,37.4122,37.4927,37.3391,37.4853,91000.0
2011-12-02 15:55:00,51.26,51.35,51.22,51.24,154800.0,37.4853,37.5512,37.4561,37.4707,154800.0
2011-12-05 09:30:00,51.99,52.43,51.88,52.39,183400.0,38.0192,38.3409,37.9387,38.3117,183400.0
2011-12-05 09:35:00,52.43,52.43,52.21,52.21,57200.0,38.3409,38.3409,38.1801,38.1801,57200.0
2011-12-05 09:40:00,52.28,52.28,51.94,51.96,69800.0,38.2312,38.2312,37.9826,37.9972,69800.0
2011-12-05 09:45:00,51.98,52.05,51.84,51.9,58400.0,38.0119,38.0631,37.9095,37.9534,58400.0
2011-12-05 09:50:00,51.9,52.13,51.88,52.12,64800.0,37.9534,38.1216,37.9387,38.1142,64800.0
2011-12-05 09:55:00,52.09,52.21,52.06,52.16,56200.0,38.0923,38.1801,38.0704,38.1435,56200.0
2011-12-05 10:00:00,52.13,52.16,51.88,51.96,84000.0,38.1216,38.1435,37.9387,37.9972,84000.0
2011-12-05 10:05:00,51.96,51.97,51.83,51.87,80200.0,37.9972,38.0045,37.9022,37.9314,80200.0
2011-12-05 10:10:00,51.87,51.95,51.81,51.86,62600.0,37.9314,37.9899,37.8875,37.9241,62600.0
2011-12-05 10:15:00,51.88,51.92,51.79,51.83,71600.0,37.9387,37.968,37.8729,37.9022,71600.0
2011-12-05 10:20:00,51.82,51.83,51.63,51.7,129000.0,37.8949,37.9022,37.7559,37.8071,129000.0
2011-12-05 10:25:00,51.69,51.76,51.58,51.58,79800.0,37.7998,37.851,37.7194,37.7194,79800.0
2011-12-05 10:30:00,51.59,51.67,51.59,51.63,74000.0,37.7267,37.7852,37.7267,37.7559,74000.0
2011-12-05 10:35:00,51.63,51.77,51.52,51.52,101400.0,37.7559,37.8583,37.6755,37.6755,101400.0
2011-12-05 10:40:00,51.52,51.58,51.52,51.52,91800.0,37.6755,37.7194,37.6755,37.6755,91800.0
2011-12-05 10:45:00,51.52,51.59,51.49,51.49,37400.0,37.6755,37.7267,37.6535,37.6535,37400.0
2011-12-05 10:50:00,51.52,51.52,51.34,51.37,89600.0,37.6755,37.6755,37.5438,37.5658,89600.0
2011-12-05 10:55:00,51.35,51.46,51.26,51.4,114600.0,37.5512,37.6316,37.4853,37.5877,114600.0
2011-12-05 11:00:00,51.41,51.47,51.4,51.43,45400.0,37.595,37.6389,37.5877,37.6097,45400.0
2011-12-05 11:05:00,51.43,51.5,51.37,51.48,68400.0,37.6097,37.6608,37.5658,37.6462,68400.0
2011-12-05 11:10:00,51.48,51.49,51.38,51.43,45600.0,37.6462,37.6535,37.5731,37.6097,45600.0
2011-12-05 11:15:00,51.42,51.55,51.42,51.45,53200.0,37.6023,37.6974,37.6023,37.6243,53200.0
2011-12-05 11:20:00,51.45,51.45,51.28,51.32,48800.0,37.6243,37.6243,37.5,37.5292,48800.0
2011-12-05 11:25:00,51.33,51.46,51.31,51.46,40000.0,37.5365,37.6316,37.5219,37.6316,40000.0
2011-12-05 11:30:00,51.47,51.52,51.41,51.45,35800.0,37.6389,37.6755,37.595,37.6243,35800.0
2011-12-05 11:35:00,51.42,51.45,51.35,51.35,81000.0,37.6023,37.6243,37.5512,37.5512,81000.0
2011-12-05 11:40:00,51.34,51.35,51.3,51.35,34200.0,37.5438,37.5512,37.5146,37.5512,34200.0
2011-12-05 11:45:00,51.35,51.35,51.28,51.29,36000.0,37.5512,37.5512,37.5,37.5073,36000.0
2011-12-05 11:50:00,51.3,51.32,51.24,51.25,49800.0,37.5146,37.5292,37.4707,37.478,49800.0
2011-12-05 11:55:00,51.24,51.27,51.14,51.16,56200.0,37.4707,37.4927,37.3976,37.4122,56200.0
2011-12-05 12:00:00,51.17,51.24,51.14,51.2,35600.0,37.4195,37.4707,37.3976,37.4415,35600.0
2011-12-05 12:05:00,51.2,51.34,51.19,51.25,39000.0,37.4415,37.5438,37.4342,37.478,39000.0
2011-12-05 12:10:00,51.24,51.28,51.2,51.26,26600.0,37.4707,37.5,37.4415,37.4853,26600.0
2011-12-05 12:15:00,51.26,51.29,51.23,51.26,27000.0,37.4853,37.5073,37.4634,37.4853,27000.0
2011-12-05 12:20:00,51.27,51.28,51.16,51.25,42800.0,37.4927,37.5,37.4122,37.478,42800.0
2011-12-05 12:25:00,51.26,51.27,51.13,51.13,33400.0,37.4853,37.4927,37.3903,37.3903,33400.0
2011-12-05 12:30:00,51.13,51.34,51.13,51.33,41400.0,37.3903,37.5438,37.3903,37.5365,41400.0
2011-12-05 12:35:00,51.34,51.38,51.3,51.32,23000.0,37.5438,37.5731,37.5146,37.5292,23000.0
2011-12-05 12:40:00,51.32,51.4,51.28,51.38,24800.0,37.5292,37.5877,37.5,37.5731,24800.0
2011-12-05 12:45:00,51.4,51.49,51.4,51.49,33400.0,37.5877,37.6535,37.5877,37.6535,33400.0
2011-12-05 12:50:00,51.49,51.6,51.47,51.6,51600.0,37.6535,37.734,37.6389,37.734,51600.0
2011-12-05 12:55:00,51.6,51.64,51.57,51.6,50400.0,37.734,37.7632,37.712,37.734,50400.0
2011-12-05 13:00:00,51.59,51.64,51.58,51.58,31800.0,37.7267,37.7632,37.7194,37.7194,31800.0
2011-12-05 13:05:00,51.59,51.64,51.59,51.62,33200.0,37.7267,37.7632,37.7267,37.7486,33200.0
2011-12-05 13:10:00,51.61,51.65,51.58,51.59,20600.0,37.7413,37.7705,37.7194,37.7267,20600.0
2011-12-05 13:15:00,51.58,51.66,51.57,51.65,27200.0,37.7194,37.7779,37.712,37.7705,27200.0
2011-12-05 13:20:00,51.66,51.7,51.59,51.63,32400.0,37.7779,37.8071,37.7267,37.7559,32400.0
2011-12-05 13:25:00,51.63,51.71,51.6,51.71,25400.0,37.7559,37.8144,37.734,37.8144,25400.0
2011-12-05 13:30:00,51.69,51.72,51.64,51.71,25000.0,37.7998,37.8217,37.7632,37.8144,25000.0
2011-12-05 13:35:00,51.69,51.77,51.68,51.71,20400.0,37.7998,37.8583,37.7925,37.8144,20400.0
2011-12-05 13:40:00,51.71,51.72,51.4,51.5,63800.0,37.8144,37.8217,37.5877,37.6608,63800.0
2011-12-05 13:45:00,51.48,51.53,51.26,51.27,81200.0,37.6462,37.6828,37.4853,37.4927,81200.0
2011-12-05 13:50:00,51.27,51.37,51.13,51.23,69000.0,37.4927,37.5658,37.3903,37.4634,69000.0
2011-12-05 13:55:00,51.2,51.4,51.2,51.24,34400.0,37.4415,37.5877,37.4415,37.4707,34400.0
2011-12-05 14:00:00,51.24,51.25,51.07,51.13,41800.0,37.4707,37.478,37.3464,37.3903,41800.0
2011-12-05 14:05:00,51.13,51.13,50.95,51.07,46600.0,37.3903,37.3903,37.2586,37.3464,46600.0
2011-12-05 14:10:00,51.07,51.16,51.05,51.09,47400.0,37.3464,37.4122,37.3318,37.361,47400.0
2011-12-05 14:15:00,51.07,51.21,50.96,51.21,75000.0,37.3464,37.4488,37.266,37.4488,75000.0
2011-12-05 14:20:00,51.2,51.23,51.1,51.1,40000.0,37.4415,37.4634,37.3683,37.3683,40000.0
2011-12-05 14:25:00,51.1,51.14,50.99,51.14,70400.0,37.3683,37.3976,37.2879,37.3976,70400.0
2011-12-05 14:30:00,51.14,51.25,51.13,51.2,45400.0,37.3976,37.478,37.3903,37.4415,45400.0
2011-12-05 14:35:00,51.18,51.27,51.18,51.24,40000.0,37.4268,37.4927,37.4268,37.4707,40000.0
2011-12-05 14:40:00,51.23,51.27,51.13,51.17,34200.0,37.4634,37.4927,37.3903,37.4195,34200.0
2011-12-05 14:45:00,51.18,51.29,51.13,51.29,37600.0,37.4268,37.5073,37.3903,37.5073,37600.0
2011-12-05 14:50:00,51.29,51.35,51.26,51.3,49000.0,37.5073,37.5512,37.4853,37.5146,49000.0
2011-12-05 14:55:00,51.28,51.48,51.28,51.45,37800.0,37.5,37.6462,37.5,37.6243,37800.0
2011-12-05 15:00:00,51.43,51.45,51.31,51.36,45600.0,37.6097,37.6243,37.5219,37.5585,45600.0
2011-12-05 15:05:00,51.38,51.43,51.04,51.15,104400.0,37.5731,37.6097,37.3245,37.4049,104400.0
2011-12-05 15:10:00,51.15,51.22,50.99,50.99,45400.0,37.4049,37.4561,37.2879,37.2879,45400.0
2011-12-05 15:15:00,50.99,51.0,50.78,50.88,97000.0,37.2879,37.2952,37.1343,37.2075,97000.0
2011-12-05 15:20:00,50.88,50.89,50.72,50.84,153600.0,37.2075,37.2148,37.0905,37.1782,153600.0
2011-12-05 15:25:00,50.83,50.85,50.63,50.7,101000.0,37.1709,37.1855,37.0246,37.0758,101000.0
2011-12-05 15:30:00,50.71,50.85,50.64,50.8,94400.0,37.0831,37.1855,37.0319,37.149,94400.0
2011-12-05 15:35:00,50.79,50.82,50.69,50.73,74800.0,37.1416,37.1636,37.0685,37.0978,74800.0
2011-12-05 15:40:00,50.72,50.74,50.62,50.68,106200.0,37.0905,37.1051,37.0173,37.0612,106200.0
2011-12-05 15:45:00,50.68,50.98,50.68,50.88,126800.0,37.0612,37.2806,37.0612,37.2075,126800.0
2011-12-05 15:50:00,50.88,50.98,50.76,50.95,134000.0,37.2075,37.2806,37.1197,37.2586,134000.0
2011-12-05 15:55:00,50.97,51.04,50.91,51.03,233800.0,37.2733,37.3245,37.2294,37.3171,233800.0
2011-12-06 09:30:00,51.23,51.5,51.16,51.49,52000.0,37.4634,37.6608,37.4122,37.6535,52000.0
2011-12-06 09:35:00,51.51,51.73,51.48,51.62,61000.0,37.6682,37.829,37.6462,37.7486,61000.0
2011-12-06 09:40:00,51.63,51.68,51.41,51.43,75200.0,37.7559,37.7925,37.595,37.6097,75200.0
2011-12-06 09:45:00,51.43,51.43,51.05,51.12,79800.0,37.6097,37.6097,37.3318,37.383,79800.0
2011-12-06 09:50:00,51.07,51.24,51.04,51.24,42400.0,37.3464,37.4707,37.3245,37.4707,42400.0
2011-12-06 09:55:00,51.27,51.4,51.25,51.26,28200.0,37.4927,37.5877,37.478,37.4853,28200.0
2011-12-06 10:00:00,51.3,51.63,51.3,51.63,67600.0,37.5146,37.7559,37.5146,37.7559,67600.0
2011-12-06 10:05:00,51.63,51.73,51.62,51.64,69000.0,37.7559,37.829,37.7486,37.7632,69000.0
2011-12-06 10:10:00,51.64,51.8,51.54,51.78,91000.0,37.7632,37.8802,37.6901,37.8656,91000.0
2011-12-06 10:15:00,51.79,51.89,51.71,51.72,68800.0,37.8729,37.946,37.8144,37.8217,68800.0
2011-12-06 10:20:00,51.76,51.9,51.65,51.88,37400.0,37.851,37.9534,37.7705,37.9387,37400.0
2011-12-06 10:25:00,51.9,51.99,51.87,51.99,45800.0,37.9534,38.0192,37.9314,38.0192,45800.0
2011-12-06 10:30:00,52.0,52.2,51.99,52.12,86800.0,38.0265,38.1727,38.0192,38.1142,86800.0
2011-12-06 10:35:00,52.08,52.09,51.91,51.92,38000.0,38.085,38.0923,37.9607,37.968,38000.0
2011-12-06 10:40:00,51.92,51.96,51.76,51.9,34600.0,37.968,37.9972,37.851,37.9534,34600.0
2011-12-06 10:45:00,51.9,51.92,51.68,51.84,50800.0,37.9534,37.968,37.7925,37.9095,50800.0
2011-12-06 10:50:00,51.85,51.86,51.63,51.66,62800.0,37.9168,37.9241,37.7559,37.7779,62800.0
2011-12-06 10:55:00,51.69,51.69,51.54,51.58,15200.0,37.7998,37.7998,37.6901,37.7194,15200.0
2011-12-06 11:00:00,51.6,51.64,51.48,51.58,108600.0,37.734,37.7632,37.6462,37.7194,108600.0
2011-12-06 11:05:00,51.59,51.63,51.45,51.45,67000.0,37.7267,37.7559,37.6243,37.6243,67000.0
2011-12-06 11:10:00,51.44,51.63,51.43,51.63,26800.0,37.617,37.7559,37.6097,37.7559,26800.0
2011-12-06 11:15:00,51.65,51.66,51.48,51.53,15600.0,37.7705,37.7779,37.6462,37.6828,15600.0
2011-12-06 11:20:00,51.55,51.74,51.55,51.73,30800.0,37.6974,37.8364,37.6974,37.829,30800.0
2011-12-06 11:25:00,51.74,51.9,51.74,51.76,51000.0,37.8364,37.9534,37.8364,37.851,51000.0
2011-12-06 11:30:00,51.78,51.9,51.76,51.79,58400.0,37.8656,37.9534,37.851,37.8729,58400.0
2011-12-06 11:35:00,51.78,51.79,51.73,51.77,34200.0,37.8656,37.8729,37.829,37.8583,34200.0
2011-12-06 11:40:00,51.77,51.87,51.76,51.8,30000.0,37.8583,37.9314,37.851,37.8802,30000.0
2011-12-06 11:45:00,51.76,51.78,51.73,51.77,11800.0,37.851,37.8656,37.829,37.8583,11800.0
2011-12-06 11:50:00,51.77,51.93,51.77,51.9,18600.0,37.8583,37.9753,37.8583,37.9534,18600.0
2011-12-06 11:55:00,51.89,52.06,51.88,51.92,48800.0,37.946,38.0704,37.9387,37.968,48800.0
2011-12-06 12:00:00,51.94,51.94,51.77,51.77,18000.0,37.9826,37.9826,37.8583,37.8583,18000.0
2011-12-06 12:05:00,51.8,51.82,51.7,51.74,57600.0,37.8802,37.8949,37.8071,37.8364,57600.0
2011-12-06 12:10:00,51.74,51.85,51.7,51.82,19200.0,37.8364,37.9168,37.8071,37.8949,19200.0
2011-12-06 12:15:00,51.82,51.91,51.79,51.8,54800.0,37.8949,37.9607,37.8729,37.8802,54800.0
2011-12-06 12:20:00,51.79,51.99,51.79,51.93,44400.0,37.8729,38.0192,37.8729,37.9753,44400.0
2011-12-06 12:25:00,51.92,52.06,51.92,52.06,12200.0,37.968,38.0704,37.968,38.0704,12200.0
2011-12-06 12:30:00,52.04,52.1,51.98,51.99,13200.0,38.0557,38.0996,38.0119,38.0192,13200.0
2011-12-06 12:35:00,51.99,52.34,51.98,52.29,99400.0,38.0192,38.2751,38.0119,38.2386,99400.0
2011-12-06 12:40:00,52.27,52.3,52.16,52.16,38600.0,38.2239,38.2459,38.1435,38.1435,38600.0
2011-12-06 12:45:00,52.19,52.2,52.09,52.13,30400.0,38.1654,38.1727,38.0923,38.1216,30400.0
2011-12-06 12:50:00,52.13,52.22,52.12,52.14,19400.0,38.1216,38.1874,38.1142,38.1289,19400.0
2011-12-06 12:55:00,52.16,52.19,52.12,52.13,33000.0,38.1435,38.1654,38.1142,38.1216,33000.0
2011-12-06 13:00:00,52.12,52.14,52.06,52.11,25400.0,38.1142,38.1289,38.0704,38.1069,25400.0
2011-12-06 13:05:00,52.11,52.11,52.04,52.1,28200.0,38.1069,38.1069,38.0557,38.0996,28200.0
2011-12-06 13:10:00,52.12,52.23,52.1,52.22,37200.0,38.1142,38.1947,38.0996,38.1874,37200.0
2011-12-06 13:15:00,52.25,52.4,52.24,52.4,44600.0,38.2093,38.319,38.202,38.319,44600.0
2011-12-06 13:20:00,52.4,52.5,52.38,52.48,65400.0,38.319,38.3921,38.3044,38.3775,65400.0
2011-12-06 13:25:00,52.48,52.68,52.48,52.59,145000.0,38.3775,38.5238,38.3775,38.4579,145000.0
2011-12-06 13:30:00,52.63,52.66,52.59,52.65,47800.0,38.4872,38.5091,38.4579,38.5018,47800.0
2011-12-06 13:35:00,52.62,52.69,52.61,52.69,28800.0,38.4799,38.5311,38.4726,38.5311,28800.0
2011-12-06 13:40:00,52.67,52.68,52.59,52.63,55200.0,38.5164,38.5238,38.4579,38.4872,55200.0
2011-12-06 13:45:00,52.6,52.65,52.44,52.48,52000.0,38.4653,38.5018,38.3483,38.3775,52000.0
2011-12-06 13:50:00,52.46,52.52,52.44,52.52,45800.0,38.3629,38.4068,38.3483,38.4068,45800.0
2011-12-06 13:55:00,52.52,52.6,52.45,52.45,39000.0,38.4068,38.4653,38.3556,38.3556,39000.0
2011-12-06 14:00:00,52.49,52.5,52.37,52.45,22200.0,38.3848,38.3921,38.2971,38.3556,22200.0
2011-12-06 14:05:00,52.45,52.46,52.42,52.45,14800.0,38.3556,38.3629,38.3336,38.3556,14800.0
2011-12-06 14:10:00,52.47,52.47,52.37,52.43,31400.0,38.3702,38.3702,38.2971,38.3409,31400.0
2011-12-06 14:15:00,52.43,52.57,52.43,52.51,32600.0,38.3409,38.4433,38.3409,38.3994,32600.0
2011-12-06 14:20:00,52.5,52.52,52.37,52.43,36000.0,38.3921,38.4068,38.2971,38.3409,36000.0
2011-12-06 14:25:00,52.43,52.53,52.41,52.52,61000.0,38.3409,38.4141,38.3263,38.4068,61000.0
2011-12-06 14:30:00,52.5,52.6,52.5,52.57,35200.0,38.3921,38.4653,38.3921,38.4433,35200.0
2011-12-06 14:35:00,52.56,52.69,52.49,52.67,41400.0,38.436,38.5311,38.3848,38.5164,41400.0
2011-12-06 14:40:00,52.7,52.77,52.68,52.74,66000.0,38.5384,38.5896,38.5238,38.5676,66000.0
2011-12-06 14:45:00,52.74,52.8,52.7,52.8,57400.0,38.5676,38.6115,38.5384,38.6115,57400.0
2011-12-06 14:50:00,52.8,53.1,52.77,53.07,151800.0,38.6115,38.8309,38.5896,38.809,151800.0
2011-12-06 14:55:00,53.08,53.1,52.91,52.92,56400.0,38.8163,38.8309,38.692,38.6993,56400.0
2011-12-06 15:00:00,52.92,53.02,52.92,52.92,52600.0,38.6993,38.7724,38.6993,38.6993,52600.0
2011-12-06 15:05:00,52.91,52.93,52.84,52.87,42800.0,38.692,38.7066,38.6408,38.6627,42800.0
2011-12-06 15:10:00,52.88,53.1,52.87,53.05,48800.0,38.67,38.8309,38.6627,38.7943,48800.0
2011-12-06 15:15:00,53.03,53.04,52.92,52.93,41400.0,38.7797,38.787,38.6993,38.7066,41400.0
2011-12-06 15:20:00,52.92,53.01,52.87,52.88,60800.0,38.6993,38.7651,38.6627,38.67,60800.0
2011-12-06 15:25:00,52.88,52.95,52.65,52.67,47600.0,38.67,38.7212,38.5018,38.5164,47600.0
2011-12-06 15:30:00,52.68,52.83,52.68,52.83,52200.0,38.5238,38.6334,38.5238,38.6334,52200.0
2011-12-06 15:35:00,52.83,52.85,52.77,52.78,41200.0,38.6334,38.6481,38.5896,38.5969,41200.0
2011-12-06 15:40:00,52.79,52.87,52.61,52.65,98600.0,38.6042,38.6627,38.4726,38.5018,98600.0
2011-12-06 15:45:00,52.65,52.66,52.51,52.55,104800.0,38.5018,38.5091,38.3994,38.4287,104800.0
2011-12-06 15:50:00,52.55,52.59,52.47,52.47,93800.0,38.4287,38.4579,38.3702,38.3702,93800.0
2011-12-06 15:55:00,52.47,52.51,52.38,52.45,168400.0,38.3702,38.3994,38.3044,38.3556,168400.0
2011-12-07 09:30:00,52.06,52.15,51.74,51.74,87200.0,38.0704,38.1362,37.8364,37.8364,87200.0
2011-12-07 09:35:00,51.76,51.82,51.54,51.7,29800.0,37.851,37.8949,37.6901,37.8071,29800.0
2011-12-07 09:40:00,51.7,51.72,51.46,51.67,55200.0,37.8071,37.8217,37.6316,37.7852,55200.0
2011-12-07 09:45:00,51.65,51.72,51.58,51.65,32200.0,37.7705,37.8217,37.7194,37.7705,32200.0
2011-12-07 09:50:00,51.65,51.79,51.65,51.7,21200.0,37.7705,37.8729,37.7705,37.8071,21200.0
2011-12-07 09:55:00,51.69,51.88,51.63,51.83,46400.0,37.7998,37.9387,37.7559,37.9022,46400.0
2011-12-07 10:00:00,51.81,51.87,51.6,51.71,44000.0,37.8875,37.9314,37.734,37.8144,44000.0
2011-12-07 10:05:00,51.71,51.71,51.53,51.53,46000.0,37.8144,37.8144,37.6828,37.6828,46000.0
2011-12-07 10:10:00,51.59,51.71,51.55,51.69,21800.0,37.7267,37.8144,37.6974,37.7998,21800.0
2011-12-07 10:15:00,51.67,51.7,51.52,51.57,39000.0,37.7852,37.8071,37.6755,37.712,39000.0
2011-12-07 10:20:00,51.53,51.6,51.46,51.52,45400.0,37.6828,37.734,37.6316,37.6755,45400.0
2011-12-07 10:25:00,51.54,51.54,51.28,51.48,81400.0,37.6901,37.6901,37.5,37.6462,81400.0
2011-12-07 10:30:00,51.45,51.45,51.29,51.38,55800.0,37.6243,37.6243,37.5073,37.5731,55800.0
2011-12-07 10:35:00,51.37,51.39,51.29,51.35,24200.0,37.5658,37.5804,37.5073,37.5512,24200.0
2011-12-07 10:40:00,51.35,51.38,51.24,51.24,43400.0,37.5512,37.5731,37.4707,37.4707,43400.0
2011-12-07 10:45:00,51.26,51.4,51.2,51.38,57200.0,37.4853,37.5877,37.4415,37.5731,57200.0
2011-12-07 10:50:00,51.38,51.38,51.23,51.25,22600.0,37.5731,37.5731,37.4634,37.478,22600.0
2011-12-07 10:55:00,51.23,51.23,51.02,51.13,41800.0,37.4634,37.4634,37.3098,37.3903,41800.0
2011-12-07 11:00:00,51.13,51.37,51.09,51.32,44200.0,37.3903,37.5658,37.361,37.5292,44200.0
2011-12-07 11:05:00,51.27,51.38,51.27,51.3,30200.0,37.4927,37.5731,37.4927,37.5146,30200.0
2011-12-07 11:10:00,51.29,51.3,51.18,51.21,33600.0,37.5073,37.5146,37.4268,37.4488,33600.0
2011-12-07 11:15:00,51.23,51.31,51.21,51.27,41800.0,37.4634,37.5219,37.4488,37.4927,41800.0
2011-12-07 11:20:00,51.26,51.42,51.21,51.37,36000.0,37.4853,37.6023,37.4488,37.5658,36000.0
2011-12-07 11:25:00,51.38,51.46,51.35,51.41,32800.0,37.5731,37.6316,37.5512,37.595,32800.0
2011-12-07 11:30:00,51.45,51.46,51.35,51.38,32800.0,37.6243,37.6316,37.5512,37.5731,32800.0
2011-12-07 11:35:00,51.42,51.45,51.29,51.31,42200.0,37.6023,37.6243,37.5073,37.5219,42200.0
2011-12-07 11:40:00,51.33,51.37,51.26,51.3,65000.0,37.5365,37.5658,37.4853,37.5146,65000.0
2011-12-07 11:45:00,51.28,51.32,51.24,51.27,20800.0,37.5,37.5292,37.4707,37.4927,20800.0
2011-12-07 11:50:00,51.27,51.33,51.24,51.24,24400.0,37.4927,37.5365,37.4707,37.4707,24400.0
2011-12-07 11:55:00,51.24,51.36,51.24,51.35,12800.0,37.4707,37.5585,37.4707,37.5512,12800.0
2011-12-07 12:00:00,51.37,51.48,51.32,51.34,59400.0,37.5658,37.6462,37.5292,37.5438,59400.0
2011-12-07 12:05:00,51.36,51.4,51.31,51.36,74000.0,37.5585,37.5877,37.5219,37.5585,74000.0
2011-12-07 12:10:00,51.37,52.12,51.33,51.37,68200.0,37.5658,38.1142,37.5365,37.5658,68200.0
2011-12-07 12:15:00,51.38,51.47,51.33,51.37,92200.0,37.5731,37.6389,37.5365,37.5658,92200.0
2011-12-07 12:20:00,51.36,51.49,51.36,51.47,39600.0,37.5585,37.6535,37.5585,37.6389,39600.0
2011-12-07 12:25:00,51.47,51.74,51.46,51.7,92000.0,37.6389,37.8364,37.6316,37.8071,92000.0
2011-12-07 12:30:00,51.7,51.72,51.63,51.7,52200.0,37.8071,37.8217,37.7559,37.8071,52200.0
2011-12-07 12:35:00,51.7,51.71,51.57,51.63,58400.0,37.8071,37.8144,37.712,37.7559,58400.0
2011-12-07 12:40:00,51.63,51.72,51.61,51.72,45400.0,37.7559,37.8217,37.7413,37.8217,45400.0
2011-12-07 12:45:00,51.72,51.76,51.63,51.66,38800.0,37.8217,37.851,37.7559,37.7779,38800.0
2011-12-07 12:50:00,51.64,51.74,51.63,51.69,37200.0,37.7632,37.8364,37.7559,37.7998,37200.0
2011-12-07 12:55:00,51.7,51.75,51.68,51.71,15800.0,37.8071,37.8437,37.7925,37.8144,15800.0
2011-12-07 13:00:00,51.69,51.71,51.63,51.63,21600.0,37.7998,37.8144,37.7559,37.7559,21600.0
2011-12-07 13:05:00,51.63,51.69,51.5,51.5,32800.0,37.7559,37.7998,37.6608,37.6608,32800.0
2011-12-07 13:10:00,51.5,51.51,51.38,51.45,40800.0,37.6608,37.6682,37.5731,37.6243,40800.0
2011-12-07 13:15:00,51.44,51.54,51.43,51.54,13800.0,37.617,37.6901,37.6097,37.6901,13800.0
2011-12-07 13:20:00,51.54,51.57,51.51,51.55,13800.0,37.6901,37.712,37.6682,37.6974,13800.0
2011-12-07 13:25:00,51.55,51.65,51.54,51.62,20800.0,37.6974,37.7705,37.6901,37.7486,20800.0
2011-12-07 13:30:00,51.6,51.63,51.52,51.54,19000.0,37.734,37.7559,37.6755,37.6901,19000.0
2011-12-07 13:35:00,51.55,51.59,51.52,51.54,20200.0,37.6974,37.7267,37.6755,37.6901,20200.0
2011-12-07 13:40:00,51.52,51.54,51.39,51.41,19600.0,37.6755,37.6901,37.5804,37.595,19600.0
2011-12-07 13:45:00,51.38,51.39,51.26,51.31,24000.0,37.5731,37.5804,37.4853,37.5219,24000.0
2011-12-07 13:50:00,51.29,51.31,51.17,51.24,36400.0,37.5073,37.5219,37.4195,37.4707,36400.0
2011-12-07 13:55:00,51.25,51.36,51.22,51.29,77400.0,37.478,37.5585,37.4561,37.5073,77400.0
2011-12-07 14:00:00,51.31,51.33,51.22,51.27,43000.0,37.5219,37.5365,37.4561,37.4927,43000.0
2011-12-07 14:05:00,51.26,51.29,51.1,51.15,31200.0,37.4853,37.5073,37.3683,37.4049,31200.0
2011-12-07 14:10:00,51.13,51.19,51.12,51.12,32000.0,37.3903,37.4342,37.383,37.383,32000.0
2011-12-07 14:15:00,51.1,51.2,51.09,51.12,27800.0,37.3683,37.4415,37.361,37.383,27800.0
2011-12-07 14:20:00,51.12,51.15,51.07,51.11,51600.0,37.383,37.4049,37.3464,37.3757,51600.0
2011-12-07 14:25:00,51.1,51.19,51.08,51.17,46200.0,37.3683,37.4342,37.3537,37.4195,46200.0
2011-12-07 14:30:00,51.16,51.19,51.09,51.11,39000.0,37.4122,37.4342,37.361,37.3757,39000.0
2011-12-07 14:35:00,51.12,51.16,51.05,51.16,28200.0,37.383,37.4122,37.3318,37.4122,28200.0
2011-12-07 14:40:00,51.16,51.23,51.01,51.03,102800.0,37.4122,37.4634,37.3025,37.3171,102800.0
2011-12-07 14:45:00,51.04,51.1,50.95,50.99,47600.0,37.3245,37.3683,37.2586,37.2879,47600.0
2011-12-07 14:50:00,50.99,51.05,50.96,50.96,43400.0,37.2879,37.3318,37.266,37.266,43400.0
2011-12-07 14:55:00,50.98,50.98,50.88,50.96,50600.0,37.2806,37.2806,37.2075,37.266,50600.0
2011-12-07 15:00:00,50.94,51.02,50.93,50.93,57000.0,37.2513,37.3098,37.244,37.244,57000.0
2011-12-07 15:05:00,50.94,51.0,50.92,50.93,24200.0,37.2513,37.2952,37.2367,37.244,24200.0
2011-12-07 15:10:00,50.91,50.93,50.83,50.89,33000.0,37.2294,37.244,37.1709,37.2148,33000.0
2011-12-07 15:15:00,50.89,51.13,50.88,51.1,65000.0,37.2148,37.3903,37.2075,37.3683,65000.0
2011-12-07 15:20:00,51.09,51.24,51.09,51.24,74200.0,37.361,37.4707,37.361,37.4707,74200.0
2011-12-07 15:25:00,51.24,51.41,51.24,51.35,56600.0,37.4707,37.595,37.4707,37.5512,56600.0
2011-12-07 15:30:00,51.38,51.45,51.34,51.41,58200.0,37.5731,37.6243,37.5438,37.595,58200.0
2011-12-07 15:35:00,51.43,51.74,51.42,51.74,69400.0,37.6097,37.8364,37.6023,37.8364,69400.0
2011-12-07 15:40:00,51.74,52.02,51.72,51.85,123200.0,37.8364,38.0411,37.8217,37.9168,123200.0
2011-12-07 15:45:00,51.84,51.86,51.72,51.85,117400.0,37.9095,37.9241,37.8217,37.9168,117400.0
2011-12-07 15:50:00,51.86,51.87,51.71,51.79,144800.0,37.9241,37.9314,37.8144,37.8729,144800.0
2011-12-07 15:55:00,51.79,51.81,51.46,51.55,257600.0,37.8729,37.8875,37.6316,37.6974,257600.0
2011-12-08 09:30:00,51.27,51.43,51.01,51.22,42600.0,37.4927,37.6097,37.3025,37.4561,42600.0
2011-12-08 09:35:00,51.21,51.38,51.0,51.38,89000.0,37.4488,37.5731,37.2952,37.5731,89000.0
2011-12-08 09:40:00,51.29,51.67,51.26,51.67,114600.0,37.5073,37.7852,37.4853,37.7852,114600.0
2011-12-08 09:45:00,51.69,52.21,51.62,52.19,118800.0,37.7998,38.1801,37.7486,38.1654,118800.0
2011-12-08 09:50:00,52.16,52.29,51.97,51.99,100200.0,38.1435,38.2386,38.0045,38.0192,100200.0
2011-12-08 09:55:00,51.97,51.97,51.76,51.76,79600.0,38.0045,38.0045,37.851,37.851,79600.0
2011-12-08 10:00:00,51.76,51.78,51.47,51.47,45400.0,37.851,37.8656,37.6389,37.6389,45400.0
2011-12-08 10:05:00,51.42,51.48,51.25,51.25,36800.0,37.6023,37.6462,37.478,37.478,36800.0
2011-12-08 10:10:00,51.26,51.52,51.26,51.37,27800.0,37.4853,37.6755,37.4853,37.5658,27800.0
2011-12-08 10:15:00,51.34,51.38,51.13,51.13,35800.0,37.5438,37.5731,37.3903,37.3903,35800.0
2011-12-08 10:20:00,51.13,51.18,50.94,51.05,45200.0,37.3903,37.4268,37.2513,37.3318,45200.0
2011-12-08 10:25:00,51.08,51.14,51.0,51.01,67200.0,37.3537,37.3976,37.2952,37.3025,67200.0
2011-12-08 10:30:00,51.04,51.35,51.03,51.3,74600.0,37.3245,37.5512,37.3171,37.5146,74600.0
2011-12-08 10:35:00,51.29,51.35,51.21,51.24,45600.0,37.5073,37.5512,37.4488,37.4707,45600.0
2011-12-08 10:40:00,51.24,51.25,51.05,51.22,24400.0,37.4707,37.478,37.3318,37.4561,24400.0
2011-12-08 10:45:00,51.22,51.35,51.18,51.26,67200.0,37.4561,37.5512,37.4268,37.4853,67200.0
2011-12-08 10:50:00,51.28,51.34,51.16,51.16,59800.0,37.5,37.5438,37.4122,37.4122,59800.0
2011-12-08 10:55:00,51.16,51.22,50.96,50.96,57000.0,37.4122,37.4561,37.266,37.266,57000.0
2011-12-08 11:00:00,50.96,51.04,50.89,50.95,43200.0,37.266,37.3245,37.2148,37.2586,43200.0
2011-12-08 11:05:00,50.92,51.02,50.73,50.74,58000.0,37.2367,37.3098,37.0978,37.1051,58000.0
2011-12-08 11:10:00,50.74,50.76,50.6,50.62,53800.0,37.1051,37.1197,37.0027,37.0173,53800.0
2011-12-08 11:15:00,50.6,50.7,50.56,50.63,37200.0,37.0027,37.0758,36.9734,37.0246,37200.0
2011-12-08 11:20:00,50.67,50.88,50.63,50.84,117000.0,37.0539,37.2075,37.0246,37.1782,117000.0
2011-12-08 11:25:00,50.84,50.85,50.71,50.74,40800.0,37.1782,37.1855,37.0831,37.1051,40800.0
2011-12-08 11:30:00,50.71,50.83,50.69,50.8,29800.0,37.0831,37.1709,37.0685,37.149,29800.0
2011-12-08 11:35:00,50.78,50.83,50.63,50.63,86400.0,37.1343,37.1709,37.0246,37.0246,86400.0
2011-12-08 11:40:00,50.63,50.63,50.51,50.62,54200.0,37.0246,37.0246,36.9369,37.0173,54200.0
2011-12-08 11:45:00,50.64,50.77,50.62,50.76,84600.0,37.0319,37.127,37.0173,37.1197,84600.0
2011-12-08 11:50:00,50.76,50.79,50.71,50.76,50000.0,37.1197,37.1416,37.0831,37.1197,50000.0
2011-12-08 11:55:00,50.77,50.81,50.71,50.81,51000.0,37.127,37.1563,37.0831,37.1563,51000.0
2011-12-08 12:00:00,50.83,50.84,50.6,50.66,65200.0,37.1709,37.1782,37.0027,37.0466,65200.0
2011-12-08 12:05:00,50.65,50.86,50.63,50.86,67600.0,37.0393,37.1928,37.0246,37.1928,67600.0
2011-12-08 12:10:00,50.85,50.92,50.84,50.9,56400.0,37.1855,37.2367,37.1782,37.2221,56400.0
2011-12-08 12:15:00,50.88,51.01,50.88,50.96,49800.0,37.2075,37.3025,37.2075,37.266,49800.0
2011-12-08 12:20:00,50.98,51.0,50.82,50.85,69000.0,37.2806,37.2952,37.1636,37.1855,69000.0
2011-12-08 12:25:00,50.84,50.94,50.76,50.8,59000.0,37.1782,37.2513,37.1197,37.149,59000.0
2011-12-08 12:30:00,50.79,50.82,50.7,50.82,20000.0,37.1416,37.1636,37.0758,37.1636,20000.0
2011-12-08 12:35:00,50.77,50.82,50.68,50.72,22200.0,37.127,37.1636,37.0612,37.0905,22200.0
2011-12-08 12:40:00,50.73,50.83,50.72,50.76,17600.0,37.0978,37.1709,37.0905,37.1197,17600.0
2011-12-08 12:45:00,50.73,50.77,50.66,50.72,31200.0,37.0978,37.127,37.0466,37.0905,31200.0
2011-12-08 12:50:00,50.73,50.76,50.64,50.65,39200.0,37.0978,37.1197,37.0319,37.0393,39200.0
2011-12-08 12:55:00,50.63,50.67,50.57,50.58,13200.0,37.0246,37.0539,36.9808,36.9881,13200.0
2011-12-08 13:00:00,50.57,50.6,50.41,50.49,29400.0,36.9808,37.0027,36.8638,36.9223,29400.0
2011-12-08 13:05:00,50.46,50.46,50.29,50.35,36600.0,36.9003,36.9003,36.776,36.8199,36600.0
2011-12-08 13:10:00,50.35,50.38,50.18,50.27,59000.0,36.8199,36.8418,36.6956,36.7614,59000.0
2011-12-08 13:15:00,50.26,50.35,50.2,50.35,47000.0,36.7541,36.8199,36.7102,36.8199,47000.0
2011-12-08 13:20:00,50.34,50.42,50.31,50.42,56200.0,36.8126,36.8711,36.7906,36.8711,56200.0
2011-12-08 13:25:00,50.41,50.46,50.35,50.45,20800.0,36.8638,36.9003,36.8199,36.893,20800.0
2011-12-08 13:30:00,50.4,50.45,50.38,50.4,26000.0,36.8564,36.893,36.8418,36.8564,26000.0
2011-12-08 13:35:00,50.39,50.47,50.35,50.45,21600.0,36.8491,36.9076,36.8199,36.893,21600.0
2011-12-08 13:40:00,50.44,50.57,50.43,50.57,40000.0,36.8857,36.9808,36.8784,36.9808,40000.0
2011-12-08 13:45:00,50.57,50.6,50.49,50.52,48600.0,36.9808,37.0027,36.9223,36.9442,48600.0
2011-12-08 13:50:00,50.52,50.59,50.49,50.59,36000.0,36.9442,36.9954,36.9223,36.9954,36000.0
2011-12-08 13:55:00,50.58,50.69,50.56,50.63,19800.0,36.9881,37.0685,36.9734,37.0246,19800.0
2011-12-08 14:00:00,50.6,50.6,50.42,50.43,19200.0,37.0027,37.0027,36.8711,36.8784,19200.0
2011-12-08 14:05:00,50.42,50.51,50.34,50.51,24200.0,36.8711,36.9369,36.8126,36.9369,24200.0
2011-12-08 14:10:00,50.51,50.57,50.49,50.55,36800.0,36.9369,36.9808,36.9223,36.9661,36800.0
2011-12-08 14:15:00,50.54,50.68,50.54,50.63,46200.0,36.9588,37.0612,36.9588,37.0246,46200.0
2011-12-08 14:20:00,50.62,50.67,50.5,50.57,27800.0,37.0173,37.0539,36.9296,36.9808,27800.0
2011-12-08 14:25:00,50.56,50.59,50.49,50.54,25400.0,36.9734,36.9954,36.9223,36.9588,25400.0
2011-12-08 14:30:00,50.52,50.52,50.42,50.5,37200.0,36.9442,36.9442,36.8711,36.9296,37200.0
2011-12-08 14:35:00,50.49,50.49,50.33,50.33,25000.0,36.9223,36.9223,36.8053,36.8053,25000.0
2011-12-08 14:40:00,50.33,50.42,50.24,50.29,47200.0,36.8053,36.8711,36.7394,36.776,47200.0
2011-12-08 14:45:00,50.27,50.31,50.26,50.27,34600.0,36.7614,36.7906,36.7541,36.7614,34600.0
2011-12-08 14:50:00,50.3,50.3,50.07,50.07,56000.0,36.7833,36.7833,36.6151,36.6151,56000.0
2011-12-08 14:55:00,50.08,50.2,50.07,50.2,52000.0,36.6224,36.7102,36.6151,36.7102,52000.0
2011-12-08 15:00:00,50.19,50.27,50.19,50.23,88600.0,36.7029,36.7614,36.7029,36.7321,88600.0
2011-12-08 15:05:00,50.24,50.24,50.1,50.1,68400.0,36.7394,36.7394,36.6371,36.6371,68400.0
2011-12-08 15:10:00,50.1,50.34,50.1,50.32,72000.0,36.6371,36.8126,36.6371,36.7979,72000.0
2011-12-08 15:15:00,50.33,50.6,50.32,50.57,94600.0,36.8053,37.0027,36.7979,36.9808,94600.0
2011-12-08 15:20:00,50.6,50.6,50.47,50.5,75600.0,37.0027,37.0027,36.9076,36.9296,75600.0
2011-12-08 15:25:00,50.51,50.72,50.5,50.63,88400.0,36.9369,37.0905,36.9296,37.0246,88400.0
2011-12-08 15:30:00,50.63,50.83,50.59,50.82,121000.0,37.0246,37.1709,36.9954,37.1636,121000.0
2011-12-08 15:35:00,50.81,50.91,50.68,50.72,94600.0,37.1563,37.2294,37.0612,37.0905,94600.0
2011-12-08 15:40:00,50.69,50.7,50.41,50.51,168400.0,37.0685,37.0758,36.8638,36.9369,168400.0
2011-12-08 15:45:00,50.51,50.6,50.31,50.37,184600.0,36.9369,37.0027,36.7906,36.8345,184600.0
2011-12-08 15:50:00,50.37,50.39,50.18,50.31,179400.0,36.8345,36.8491,36.6956,36.7906,179400.0
2011-12-08 15:55:00,50.3,50.33,50.12,50.31,249800.0,36.7833,36.8053,36.6517,36.7906,249800.0
2011-12-09 09:30:00,50.24,50.81,50.24,50.76,87400.0,36.7394,37.1563,36.7394,37.1197,87400.0
2011-12-09 09:35:00,50.81,51.2,50.81,51.11,78600.0,37.1563,37.4415,37.1563,37.3757,78600.0
2011-12-09 09:40:00,51.17,51.24,50.96,51.21,132000.0,37.4195,37.4707,37.266,37.4488,132000.0
2011-12-09 09:45:00,51.22,51.27,51.05,51.19,93000.0,37.4561,37.4927,37.3318,37.4342,93000.0
2011-12-09 09:50:00,51.22,51.43,51.15,51.35,105400.0,37.4561,37.6097,37.4049,37.5512,105400.0
2011-12-09 09:55:00,51.35,51.59,51.29,51.48,114800.0,37.5512,37.7267,37.5073,37.6462,114800.0
2011-12-09 10:00:00,51.5,52.0,51.5,51.96,156800.0,37.6608,38.0265,37.6608,37.9972,156800.0
2011-12-09 10:05:00,51.95,52.01,51.68,51.73,97000.0,37.9899,38.0338,37.7925,37.829,97000.0
2011-12-09 10:10:00,51.69,51.85,51.45,51.49,98400.0,37.7998,37.9168,37.6243,37.6535,98400.0
2011-12-09 10:15:00,51.49,51.63,51.49,51.54,85800.0,37.6535,37.7559,37.6535,37.6901,85800.0
2011-12-09 10:20:00,51.55,51.63,51.5,51.57,72400.0,37.6974,37.7559,37.6608,37.712,72400.0
2011-12-09 10:25:00,51.57,51.64,51.41,51.62,78400.0,37.712,37.7632,37.595,37.7486,78400.0
2011-12-09 10:30:00,51.63,51.69,51.51,51.57,54000.0,37.7559,37.7998,37.6682,37.712,54000.0
2011-12-09 10:35:00,51.57,51.59,51.24,51.28,48600.0,37.712,37.7267,37.4707,37.5,48600.0
2011-12-09 10:40:00,51.28,51.54,51.15,51.52,136000.0,37.5,37.6901,37.4049,37.6755,136000.0
2011-12-09 10:45:00,51.54,51.58,51.49,51.54,34200.0,37.6901,37.7194,37.6535,37.6901,34200.0
2011-12-09 10:50:00,51.54,51.78,51.44,51.63,44000.0,37.6901,37.8656,37.617,37.7559,44000.0
2011-12-09 10:55:00,51.63,51.85,51.63,51.79,33000.0,37.7559,37.9168,37.7559,37.8729,33000.0
2011-12-09 11:00:00,51.77,51.8,51.58,51.59,98800.0,37.8583,37.8802,37.7194,37.7267,98800.0
2011-12-09 11:05:00,51.59,51.69,51.58,51.64,19800.0,37.7267,37.7998,37.7194,37.7632,19800.0
2011-12-09 11:10:00,51.66,51.72,51.57,51.58,20200.0,37.7779,37.8217,37.712,37.7194,20200.0
2011-12-09 11:15:00,51.62,51.68,51.58,51.66,12200.0,37.7486,37.7925,37.7194,37.7779,12200.0
2011-12-09 11:20:00,51.66,51.74,51.63,51.74,79400.0,37.7779,37.8364,37.7559,37.8364,79400.0
2011-12-09 11:25:00,51.75,51.78,51.7,51.75,15200.0,37.8437,37.8656,37.8071,37.8437,15200.0
2011-12-09 11:30:00,51.75,51.84,51.7,51.72,20200.0,37.8437,37.9095,37.8071,37.8217,20200.0
2011-12-09 11:35:00,51.72,51.77,51.68,51.72,31400.0,37.8217,37.8583,37.7925,37.8217,31400.0
2011-12-09 11:40:00,51.75,51.91,51.74,51.87,20200.0,37.8437,37.9607,37.8364,37.9314,20200.0
2011-12-09 11:45:00,51.87,51.87,51.63,51.66,28600.0,37.9314,37.9314,37.7559,37.7779,28600.0
2011-12-09 11:50:00,51.66,51.71,51.64,51.66,12800.0,37.7779,37.8144,37.7632,37.7779,12800.0
2011-12-09 11:55:00,51.66,51.71,51.63,51.69,21600.0,37.7779,37.8144,37.7559,37.7998,21600.0
2011-12-09 12:00:00,51.69,51.73,51.67,51.72,25000.0,37.7998,37.829,37.7852,37.8217,25000.0
2011-12-09 12:05:00,51.74,51.81,51.74,51.8,17200.0,37.8364,37.8875,37.8364,37.8802,17200.0
2011-12-09 12:10:00,51.82,51.86,51.79,51.86,22000.0,37.8949,37.9241,37.8729,37.9241,22000.0
2011-12-09 12:15:00,51.85,51.99,51.83,51.99,40600.0,37.9168,38.0192,37.9022,38.0192,40600.0
2011-12-09 12:20:00,51.98,52.05,51.96,51.96,76200.0,38.0119,38.0631,37.9972,37.9972,76200.0
2011-12-09 12:25:00,51.97,51.97,51.88,51.92,14800.0,38.0045,38.0045,37.9387,37.968,14800.0
2011-12-09 12:30:00,51.91,52.07,51.88,52.02,236000.0,37.9607,38.0777,37.9387,38.0411,236000.0
2011-12-09 12:35:00,52.02,52.21,52.02,52.12,214200.0,38.0411,38.1801,38.0411,38.1142,214200.0
2011-12-09 12:40:00,52.11,52.13,52.04,52.08,140400.0,38.1069,38.1216,38.0557,38.085,140400.0
2011-12-09 12:45:00,52.1,52.15,52.07,52.1,182800.0,38.0996,38.1362,38.0777,38.0996,182800.0
2011-12-09 12:50:00,52.1,52.1,51.95,51.96,39800.0,38.0996,38.0996,37.9899,37.9972,39800.0
2011-12-09 12:55:00,51.96,52.0,51.89,51.9,18800.0,37.9972,38.0265,37.946,37.9534,18800.0
2011-12-09 13:00:00,51.91,51.95,51.74,51.74,113200.0,37.9607,37.9899,37.8364,37.8364,113200.0
2011-12-09 13:05:00,51.74,51.75,51.57,51.58,66200.0,37.8364,37.8437,37.712,37.7194,66200.0
2011-12-09 13:10:00,51.58,51.65,51.56,51.62,110400.0,37.7194,37.7705,37.7047,37.7486,110400.0
2011-12-09 13:15:00,51.62,51.65,51.58,51.63,26600.0,37.7486,37.7705,37.7194,37.7559,26600.0
2011-12-09 13:20:00,51.64,51.64,51.57,51.58,27200.0,37.7632,37.7632,37.712,37.7194,27200.0
2011-12-09 13:25:00,51.58,51.61,51.5,51.5,50000.0,37.7194,37.7413,37.6608,37.6608,50000.0
2011-12-09 13:30:00,51.52,51.67,51.51,51.66,58400.0,37.6755,37.7852,37.6682,37.7779,58400.0
2011-12-09 13:35:00,51.63,51.68,51.63,51.66,33200.0,37.7559,37.7925,37.7559,37.7779,33200.0
2011-12-09 13:40:00,51.66,51.72,51.63,51.71,84600.0,37.7779,37.8217,37.7559,37.8144,84600.0
2011-12-09 13:45:00,51.72,51.74,51.65,51.69,32400.0,37.8217,37.8364,37.7705,37.7998,32400.0
2011-12-09 13:50:00,51.71,51.74,51.62,51.65,120000.0,37.8144,37.8364,37.7486,37.7705,120000.0
2011-12-09 13:55:00,51.65,51.65,51.57,51.63,23200.0,37.7705,37.7705,37.712,37.7559,23200.0
2011-12-09 14:00:00,51.62,51.69,51.6,51.69,42600.0,37.7486,37.7998,37.734,37.7998,42600.0
2011-12-09 14:05:00,51.69,51.69,51.6,51.62,72800.0,37.7998,37.7998,37.734,37.7486,72800.0
2011-12-09 14:10:00,51.65,51.71,51.59,51.6,54600.0,37.7705,37.8144,37.7267,37.734,54600.0
2011-12-09 14:15:00,51.59,51.68,51.56,51.67,45800.0,37.7267,37.7925,37.7047,37.7852,45800.0
2011-12-09 14:20:00,51.67,51.67,51.6,51.63,30800.0,37.7852,37.7852,37.734,37.7559,30800.0
2011-12-09 14:25:00,51.63,51.77,51.6,51.74,64000.0,37.7559,37.8583,37.734,37.8364,64000.0
2011-12-09 14:30:00,51.74,51.79,51.71,51.73,134000.0,37.8364,37.8729,37.8144,37.829,134000.0
2011-12-09 14:35:00,51.72,51.76,51.7,51.71,28000.0,37.8217,37.851,37.8071,37.8144,28000.0
2011-12-09 14:40:00,51.74,51.74,51.68,51.72,39000.0,37.8364,37.8364,37.7925,37.8217,39000.0
2011-12-09 14:45:00,51.7,51.73,51.65,51.69,93400.0,37.8071,37.829,37.7705,37.7998,93400.0
2011-12-09 14:50:00,51.7,51.74,51.65,51.71,66200.0,37.8071,37.8364,37.7705,37.8144,66200.0
2011-12-09 14:55:00,51.72,51.8,51.68,51.68,35400.0,37.8217,37.8802,37.7925,37.7925,35400.0
2011-12-09 15:00:00,51.7,51.73,51.63,51.63,54800.0,37.8071,37.829,37.7559,37.7559,54800.0
2011-12-09 15:05:00,51.63,51.7,51.58,51.7,34000.0,37.7559,37.8071,37.7194,37.8071,34000.0
2011-12-09 15:10:00,51.72,51.81,51.72,51.8,24000.0,37.8217,37.8875,37.8217,37.8802,24000.0
2011-12-09 15:15:00,51.8,51.8,51.7,51.72,23600.0,37.8802,37.8802,37.8071,37.8217,23600.0
2011-12-09 15:20:00,51.72,51.85,51.72,51.84,47600.0,37.8217,37.9168,37.8217,37.9095,47600.0
2011-12-09 15:25:00,51.84,51.91,51.84,51.88,111000.0,37.9095,37.9607,37.9095,37.9387,111000.0
2011-12-09 15:30:00,51.87,51.97,51.84,51.95,196400.0,37.9314,38.0045,37.9095,37.9899,196400.0
2011-12-09 15:35:00,51.95,52.05,51.95,52.04,53600.0,37.9899,38.0631,37.9899,38.0557,53600.0
2011-12-09 15:40:00,52.03,52.19,52.03,52.13,69000.0,38.0484,38.1654,38.0484,38.1216,69000.0
2011-12-09 15:45:00,52.12,52.13,51.79,51.79,114200.0,38.1142,38.1216,37.8729,37.8729,114200.0
2011-12-09 15:50:00,51.79,51.9,51.79,51.88,86200.0,37.8729,37.9534,37.8729,37.9387,86200.0
2011-12-09 15:55:00,51.88,52.03,51.86,51.88,209000.0,37.9387,38.0484,37.9241,37.9387,209000.0
2011-12-12 09:30:00,51.05,51.13,50.55,50.57,74800.0,37.3318,37.3903,36.9661,36.9808,74800.0
2011-12-12 09:35:00,50.56,50.84,50.49,50.79,57800.0,36.9734,37.1782,36.9223,37.1416,57800.0
2011-12-12 09:40:00,50.81,50.92,50.74,50.79,48000.0,37.1563,37.2367,37.1051,37.1416,48000.0
2011-12-12 09:45:00,50.83,50.83,50.67,50.74,15600.0,37.1709,37.1709,37.0539,37.1051,15600.0
2011-12-12 09:50:00,50.66,50.81,50.59,50.69,16200.0,37.0466,37.1563,36.9954,37.0685,16200.0
2011-12-12 09:55:00,50.62,50.62,50.26,50.35,50600.0,37.0173,37.0173,36.7541,36.8199,50600.0
2011-12-12 10:00:00,50.34,50.38,50.09,50.09,45800.0,36.8126,36.8418,36.6297,36.6297,45800.0
2011-12-12 10:05:00,50.08,50.3,50.06,50.21,40200.0,36.6224,36.7833,36.6078,36.7175,40200.0
2011-12-12 10:10:00,50.2,50.23,50.02,50.07,47400.0,36.7102,36.7321,36.5786,36.6151,47400.0
2011-12-12 10:15:00,50.07,50.07,49.91,49.97,51800.0,36.6151,36.6151,36.4981,36.542,51800.0
2011-12-12 10:20:00,49.93,49.98,49.85,49.94,40200.0,36.5127,36.5493,36.4542,36.5201,40200.0
2011-12-12 10:25:00,49.96,50.1,49.86,50.08,49200.0,36.5347,36.6371,36.4616,36.6224,49200.0
2011-12-12 10:30:00,50.07,50.11,50.04,50.05,37600.0,36.6151,36.6444,36.5932,36.6005,37600.0
2011-12-12 10:35:00,50.06,50.18,50.01,50.1,69800.0,36.6078,36.6956,36.5712,36.6371,69800.0
2011-12-12 10:40:00,50.12,50.26,50.02,50.22,74000.0,36.6517,36.7541,36.5786,36.7248,74000.0
2011-12-12 10:45:00,50.22,50.23,50.16,50.19,31800.0,36.7248,36.7321,36.6809,36.7029,31800.0
2011-12-12 10:50:00,50.19,50.27,50.13,50.23,136600.0,36.7029,36.7614,36.659,36.7321,136600.0
2011-12-12 10:55:00,50.24,50.48,50.2,50.43,132600.0,36.7394,36.9149,36.7102,36.8784,132600.0
2011-12-12 11:00:00,50.38,50.5,50.37,50.47,36400.0,36.8418,36.9296,36.8345,36.9076,36400.0
2011-12-12 11:05:00,50.48,50.59,50.47,50.49,43000.0,36.9149,36.9954,36.9076,36.9223,43000.0
2011-12-12 11:10:00,50.47,50.54,50.45,50.52,58600.0,36.9076,36.9588,36.893,36.9442,58600.0
2011-12-12 11:15:00,50.52,50.52,50.38,50.44,54400.0,36.9442,36.9442,36.8418,36.8857,54400.0
2011-12-12 11:20:00,50.42,50.45,50.31,50.45,68600.0,36.8711,36.893,36.7906,36.893,68600.0
2011-12-12 11:25:00,50.42,50.45,50.32,50.32,42600.0,36.8711,36.893,36.7979,36.7979,42600.0
2011-12-12 11:30:00,50.36,50.43,50.28,50.3,23600.0,36.8272,36.8784,36.7687,36.7833,23600.0
2011-12-12 11:35:00,50.3,50.32,50.27,50.32,29600.0,36.7833,36.7979,36.7614,36.7979,29600.0
2011-12-12 11:40:00,50.33,50.33,50.17,50.17,56800.0,36.8053,36.8053,36.6882,36.6882,56800.0
2011-12-12 11:45:00,50.18,50.21,49.95,49.95,36800.0,36.6956,36.7175,36.5274,36.5274,36800.0
2011-12-12 11:50:00,49.97,50.01,49.82,49.85,67200.0,36.542,36.5712,36.4323,36.4542,67200.0
2011-12-12 11:55:00,49.88,49.9,49.72,49.83,55800.0,36.4762,36.4908,36.3592,36.4396,55800.0
2011-12-12 12:00:00,49.82,49.84,49.75,49.8,46000.0,36.4323,36.4469,36.3811,36.4177,46000.0
2011-12-12 12:05:00,49.8,49.85,49.78,49.82,31400.0,36.4177,36.4542,36.403,36.4323,31400.0
2011-12-12 12:10:00,49.81,49.9,49.79,49.85,43400.0,36.425,36.4908,36.4104,36.4542,43400.0
2011-12-12 12:15:00,49.86,49.93,49.82,49.85,35600.0,36.4616,36.5127,36.4323,36.4542,35600.0
2011-12-12 12:20:00,49.83,49.91,49.78,49.8,17400.0,36.4396,36.4981,36.403,36.4177,17400.0
2011-12-12 12:25:00,49.8,49.85,49.77,49.83,15600.0,36.4177,36.4542,36.3957,36.4396,15600.0
2011-12-12 12:30:00,49.84,49.87,49.82,49.83,26200.0,36.4469,36.4689,36.4323,36.4396,26200.0
2011-12-12 12:35:00,49.83,49.85,49.8,49.83,19200.0,36.4396,36.4542,36.4177,36.4396,19200.0
2011-12-12 12:40:00,49.82,49.88,49.82,49.84,13600.0,36.4323,36.4762,36.4323,36.4469,13600.0
2011-12-12 12:45:00,49.87,49.88,49.79,49.81,19200.0,36.4689,36.4762,36.4104,36.425,19200.0
2011-12-12 12:50:00,49.85,49.9,49.84,49.86,35800.0,36.4542,36.4908,36.4469,36.4616,35800.0
2011-12-12 12:55:00,49.87,49.88,49.82,49.82,14400.0,36.4689,36.4762,36.4323,36.4323,14400.0
2011-12-12 13:00:00,49.84,49.87,49.74,49.74,29000.0,36.4469,36.4689,36.3738,36.3738,29000.0
2011-12-12 13:05:00,49.74,49.74,49.67,49.67,13000.0,36.3738,36.3738,36.3226,36.3226,13000.0
2011-12-12 13:10:00,49.66,49.68,49.62,49.68,24000.0,36.3153,36.3299,36.286,36.3299,24000.0
2011-12-12 13:15:00,49.64,49.72,49.63,49.66,16800.0,36.3007,36.3592,36.2934,36.3153,16800.0
2011-12-12 13:20:00,49.64,49.7,49.64,49.7,7200.0,36.3007,36.3445,36.3007,36.3445,7200.0
2011-12-12 13:25:00,49.73,49.75,49.67,49.7,74200.0,36.3665,36.3811,36.3226,36.3445,74200.0
2011-12-12 13:30:00,49.69,49.71,49.58,49.67,75400.0,36.3372,36.3519,36.2568,36.3226,75400.0
2011-12-12 13:35:00,49.69,49.69,49.59,49.6,20400.0,36.3372,36.3372,36.2641,36.2714,20400.0
2011-12-12 13:40:00,49.6,49.69,49.59,49.66,85800.0,36.2714,36.3372,36.2641,36.3153,85800.0
2011-12-12 13:45:00,49.66,49.72,49.65,49.69,21400.0,36.3153,36.3592,36.308,36.3372,21400.0
2011-12-12 13:50:00,49.7,49.72,49.63,49.64,17400.0,36.3445,36.3592,36.2934,36.3007,17400.0
2011-12-12 13:55:00,49.63,49.67,49.6,49.6,18400.0,36.2934,36.3226,36.2714,36.2714,18400.0
2011-12-12 14:00:00,49.6,49.7,49.6,49.69,79800.0,36.2714,36.3445,36.2714,36.3372,79800.0
2011-12-12 14:05:00,49.67,49.75,49.6,49.63,28800.0,36.3226,36.3811,36.2714,36.2934,28800.0
2011-12-12 14:10:00,49.65,49.7,49.61,49.68,23800.0,36.308,36.3445,36.2787,36.3299,23800.0
2011-12-12 14:15:00,49.66,49.82,49.64,49.81,36200.0,36.3153,36.4323,36.3007,36.425,36200.0
2011-12-12 14:20:00,49.81,50.01,49.79,50.0,72400.0,36.425,36.5712,36.4104,36.5639,72400.0
2011-12-12 14:25:00,50.0,50.02,49.92,50.0,67800.0,36.5639,36.5786,36.5054,36.5639,67800.0
2011-12-12 14:30:00,50.0,50.05,49.97,49.99,31400.0,36.5639,36.6005,36.542,36.5566,31400.0
2011-12-12 14:35:00,49.99,49.99,49.85,49.85,25000.0,36.5566,36.5566,36.4542,36.4542,25000.0
2011-12-12 14:40:00,49.85,49.92,49.83,49.92,16200.0,36.4542,36.5054,36.4396,36.5054,16200.0
2011-12-12 14:45:00,49.95,50.02,49.95,49.99,26000.0,36.5274,36.5786,36.5274,36.5566,26000.0
2011-12-12 14:50:00,50.0,50.01,49.97,50.0,34000.0,36.5639,36.5712,36.542,36.5639,34000.0
2011-12-12 14:55:00,50.0,50.23,49.99,50.21,36000.0,36.5639,36.7321,36.5566,36.7175,36000.0
2011-12-12 15:00:00,50.23,50.24,50.05,50.07,45600.0,36.7321,36.7394,36.6005,36.6151,45600.0
2011-12-12 15:05:00,50.09,50.09,49.94,49.99,33600.0,36.6297,36.6297,36.5201,36.5566,33600.0
2011-12-12 15:10:00,50.02,50.02,49.95,50.01,39000.0,36.5786,36.5786,36.5274,36.5712,39000.0
2011-12-12 15:15:00,50.0,50.04,49.99,50.03,32200.0,36.5639,36.5932,36.5566,36.5859,32200.0
2011-12-12 15:20:00,50.03,50.03,49.92,49.95,36800.0,36.5859,36.5859,36.5054,36.5274,36800.0
2011-12-12 15:25:00,49.95,50.2,49.95,50.18,53200.0,36.5274,36.7102,36.5274,36.6956,53200.0
2011-12-12 15:30:00,50.16,50.26,50.1,50.24,55200.0,36.6809,36.7541,36.6371,36.7394,55200.0
2011-12-12 15:35:00,50.24,50.52,50.22,50.52,89400.0,36.7394,36.9442,36.7248,36.9442,89400.0
2011-12-12 15:40:00,50.52,50.65,50.4,50.43,90600.0,36.9442,37.0393,36.8564,36.8784,90600.0
2011-12-12 15:45:00,50.4,50.42,50.24,50.38,94600.0,36.8564,36.8711,36.7394,36.8418,94600.0
2011-12-12 15:50:00,50.38,50.6,50.33,50.6,160600.0,36.8418,37.0027,36.8053,37.0027,160600.0
2011-12-12 15:55:00,50.6,50.6,50.39,50.54,273000.0,37.0027,37.0027,36.8491,36.9588,273000.0
2011-12-13 09:30:00,50.88,51.18,50.88,50.89,90800.0,37.2075,37.4268,37.2075,37.2148,90800.0
2011-12-13 09:35:00,50.88,50.96,50.68,50.77,98400.0,37.2075,37.266,37.0612,37.127,98400.0
2011-12-13 09:40:00,50.74,51.27,50.68,51.26,95800.0,37.1051,37.4927,37.0612,37.4853,95800.0
2011-12-13 09:45:00,51.26,51.42,51.17,51.4,81200.0,37.4853,37.6023,37.4195,37.5877,81200.0
2011-12-13 09:50:00,51.42,51.53,51.37,51.51,70400.0,37.6023,37.6828,37.5658,37.6682,70400.0
2011-12-13 09:55:00,51.51,51.57,51.34,51.42,49000.0,37.6682,37.712,37.5438,37.6023,49000.0
2011-12-13 10:00:00,51.43,51.53,51.39,51.51,40000.0,37.6097,37.6828,37.5804,37.6682,40000.0
2011-12-13 10:05:00,51.5,51.53,51.38,51.43,62000.0,37.6608,37.6828,37.5731,37.6097,62000.0
2011-12-13 10:10:00,51.43,51.52,51.4,51.43,199000.0,37.6097,37.6755,37.5877,37.6097,199000.0
2011-12-13 10:15:00,51.42,51.51,51.38,51.46,144600.0,37.6023,37.6682,37.5731,37.6316,144600.0
2011-12-13 10:20:00,51.47,51.53,51.29,51.29,68800.0,37.6389,37.6828,37.5073,37.5073,68800.0
2011-12-13 10:25:00,51.29,51.34,50.95,50.95,49600.0,37.5073,37.5438,37.2586,37.2586,49600.0
2011-12-13 10:30:00,50.94,51.34,50.88,51.3,98400.0,37.2513,37.5438,37.2075,37.5146,98400.0
2011-12-13 10:35:00,51.27,51.27,50.85,50.9,125800.0,37.4927,37.4927,37.1855,37.2221,125800.0
2011-12-13 10:40:00,50.89,50.89,50.74,50.8,46400.0,37.2148,37.2148,37.1051,37.149,46400.0
2011-12-13 10:45:00,50.8,50.84,50.52,50.58,81400.0,37.149,37.1782,36.9442,36.9881,81400.0
2011-12-13 10:50:00,50.59,50.73,50.56,50.66,77000.0,36.9954,37.0978,36.9734,37.0466,77000.0
2011-12-13 10:55:00,50.66,50.79,50.62,50.62,81800.0,37.0466,37.1416,37.0173,37.0173,81800.0
2011-12-13 11:00:00,50.6,50.6,50.38,50.41,59800.0,37.0027,37.0027,36.8418,36.8638,59800.0
2011-12-13 11:05:00,50.4,50.4,50.13,50.2,74200.0,36.8564,36.8564,36.659,36.7102,74200.0
2011-12-13 11:10:00,50.23,50.39,50.19,50.36,84600.0,36.7321,36.8491,36.7029,36.8272,84600.0
2011-12-13 11:15:00,50.34,50.53,50.32,50.52,52200.0,36.8126,36.9515,36.7979,36.9442,52200.0
2011-12-13 11:20:00,50.52,50.75,50.52,50.69,40600.0,36.9442,37.1124,36.9442,37.0685,40600.0
2011-12-13 11:25:00,50.7,50.72,50.55,50.55,47200.0,37.0758,37.0905,36.9661,36.9661,47200.0
2011-12-13 11:30:00,50.55,50.6,50.51,50.59,37200.0,36.9661,37.0027,36.9369,36.9954,37200.0
2011-12-13 11:35:00,50.6,50.68,50.59,50.62,28000.0,37.0027,37.0612,36.9954,37.0173,28000.0
2011-12-13 11:40:00,50.6,50.6,50.51,50.51,23600.0,37.0027,37.0027,36.9369,36.9369,23600.0
2011-12-13 11:45:00,50.54,50.58,50.46,50.58,13400.0,36.9588,36.9881,36.9003,36.9881,13400.0
2011-12-13 11:50:00,50.56,50.6,50.45,50.47,85400.0,36.9734,37.0027,36.893,36.9076,85400.0
2011-12-13 11:55:00,50.49,50.52,50.45,50.49,18000.0,36.9223,36.9442,36.893,36.9223,18000.0
2011-12-13 12:00:00,50.52,50.56,50.46,50.46,21400.0,36.9442,36.9734,36.9003,36.9003,21400.0
2011-12-13 12:05:00,50.47,50.48,50.39,50.45,19800.0,36.9076,36.9149,36.8491,36.893,19800.0
2011-12-13 12:10:00,50.46,50.48,50.41,50.45,13200.0,36.9003,36.9149,36.8638,36.893,13200.0
2011-12-13 12:15:00,50.45,50.47,50.38,50.38,32600.0,36.893,36.9076,36.8418,36.8418,32600.0
2011-12-13 12:20:00,50.37,50.37,50.26,50.32,32000.0,36.8345,36.8345,36.7541,36.7979,32000.0
2011-12-13 12:25:00,50.33,50.33,50.19,50.2,29200.0,36.8053,36.8053,36.7029,36.7102,29200.0
2011-12-13 12:30:00,50.2,50.3,50.2,50.27,12600.0,36.7102,36.7833,36.7102,36.7614,12600.0
2011-12-13 12:35:00,50.27,50.29,50.07,50.1,20800.0,36.7614,36.776,36.6151,36.6371,20800.0
2011-12-13 12:40:00,50.1,50.13,49.97,49.98,87600.0,36.6371,36.659,36.542,36.5493,87600.0
2011-12-13 12:45:00,49.97,50.11,49.95,50.11,51200.0,36.542,36.6444,36.5274,36.6444,51200.0
2011-12-13 12:50:00,50.12,50.14,50.06,50.1,55000.0,36.6517,36.6663,36.6078,36.6371,55000.0
2011-12-13 12:55:00,50.12,50.23,50.08,50.19,40000.0,36.6517,36.7321,36.6224,36.7029,40000.0
2011-12-13 13:00:00,50.17,50.2,50.1,50.16,37000.0,36.6882,36.7102,36.6371,36.6809,37000.0
2011-12-13 13:05:00,50.18,50.2,50.04,50.1,29600.0,36.6956,36.7102,36.5932,36.6371,29600.0
2011-12-13 13:10:00,50.1,50.26,50.1,50.24,38200.0,36.6371,36.7541,36.6371,36.7394,38200.0
2011-12-13 13:15:00,50.25,50.35,50.21,50.33,17800.0,36.7468,36.8199,36.7175,36.8053,17800.0
2011-12-13 13:20:00,50.34,50.35,50.24,50.24,28000.0,36.8126,36.8199,36.7394,36.7394,28000.0
2011-12-13 13:25:00,50.24,50.27,50.2,50.24,25400.0,36.7394,36.7614,36.7102,36.7394,25400.0
2011-12-13 13:30:00,50.23,50.37,50.19,50.34,18600.0,36.7321,36.8345,36.7029,36.8126,18600.0
2011-12-13 13:35:00,50.34,50.37,50.23,50.27,24000.0,36.8126,36.8345,36.7321,36.7614,24000.0
2011-12-13 13:40:00,50.26,50.37,50.21,50.35,32200.0,36.7541,36.8345,36.7175,36.8199,32200.0
2011-12-13 13:45:00,50.36,50.38,50.18,50.19,29400.0,36.8272,36.8418,36.6956,36.7029,29400.0
2011-12-13 13:50:00,50.18,50.3,50.18,50.3,12600.0,36.6956,36.7833,36.6956,36.7833,12600.0
2011-12-13 13:55:00,50.27,50.34,50.19,50.34,21400.0,36.7614,36.8126,36.7029,36.8126,21400.0
2011-12-13 14:00:00,50.35,50.5,50.34,50.49,25400.0,36.8199,36.9296,36.8126,36.9223,25400.0
2011-12-13 14:05:00,50.5,50.54,50.41,50.43,29800.0,36.9296,36.9588,36.8638,36.8784,29800.0
2011-12-13 14:10:00,50.42,50.43,50.1,50.26,166000.0,36.8711,36.8784,36.6371,36.7541,166000.0
2011-12-13 14:15:00,50.26,50.29,49.98,49.98,65000.0,36.7541,36.776,36.5493,36.5493,65000.0
2011-12-13 14:20:00,49.98,50.08,49.75,49.77,152800.0,36.5493,36.6224,36.3811,36.3957,152800.0
2011-12-13 14:25:00,49.78,50.02,49.75,49.97,111400.0,36.403,36.5786,36.3811,36.542,111400.0
2011-12-13 14:30:00,50.0,50.05,49.79,49.82,105400.0,36.5639,36.6005,36.4104,36.4323,105400.0
2011-12-13 14:35:00,49.83,49.83,49.69,49.74,107200.0,36.4396,36.4396,36.3372,36.3738,107200.0
2011-12-13 14:40:00,49.72,49.92,49.66,49.85,80200.0,36.3592,36.5054,36.3153,36.4542,80200.0
2011-12-13 14:45:00,49.84,49.88,49.67,49.76,24800.0,36.4469,36.4762,36.3226,36.3884,24800.0
2011-12-13 14:50:00,49.76,50.02,49.74,50.01,27200.0,36.3884,36.5786,36.3738,36.5712,27200.0
2011-12-13 14:55:00,49.99,50.02,49.93,49.96,14400.0,36.5566,36.5786,36.5127,36.5347,14400.0
2011-12-13 15:00:00,49.93,50.02,49.89,49.99,29200.0,36.5127,36.5786,36.4835,36.5566,29200.0
2011-12-13 15:05:00,49.99,50.01,49.88,49.88,42800.0,36.5566,36.5712,36.4762,36.4762,42800.0
2011-12-13 15:10:00,49.88,49.91,49.59,49.59,64600.0,36.4762,36.4981,36.2641,36.2641,64600.0
2011-12-13 15:15:00,49.6,49.67,49.31,49.32,98600.0,36.2714,36.3226,36.0593,36.0667,98600.0
2011-12-13 15:20:00,49.34,49.34,48.94,48.96,236800.0,36.0813,36.0813,35.7888,35.8034,236800.0
2011-12-13 15:25:00,48.95,49.05,48.76,48.84,268600.0,35.7961,35.8692,35.6571,35.7156,268600.0
2011-12-13 15:30:00,48.84,48.94,48.61,48.63,179000.0,35.7156,35.7888,35.5475,35.5621,179000.0
2011-12-13 15:35:00,48.63,48.95,48.58,48.82,98000.0,35.5621,35.7961,35.5255,35.701,98000.0
2011-12-13 15:40:00,48.84,49.03,48.79,48.99,90600.0,35.7156,35.8546,35.6791,35.8253,90600.0
2011-12-13 15:45:00,48.99,49.18,48.97,49.15,106600.0,35.8253,35.9643,35.8107,35.9423,106600.0
2011-12-13 15:50:00,49.13,49.13,48.88,48.96,165400.0,35.9277,35.9277,35.7449,35.8034,165400.0
2011-12-13 15:55:00,48.95,49.31,48.95,49.24,317800.0,35.7961,36.0593,35.7961,36.0082,317800.0
2011-12-14 09:30:00,48.49,48.53,48.18,48.24,119800.0,35.4597,35.489,35.233,35.2769,119800.0
2011-12-14 09:35:00,48.24,48.4,48.2,48.31,100600.0,35.2769,35.3939,35.2476,35.3281,100600.0
2011-12-14 09:40:00,48.33,48.5,48.24,48.28,143800.0,35.3427,35.467,35.2769,35.3061,143800.0
2011-12-14 09:45:00,48.27,48.31,47.73,47.82,98800.0,35.2988,35.3281,34.9039,34.9697,98800.0
2011-12-14 09:50:00,47.83,48.14,47.77,48.14,141800.0,34.9771,35.2038,34.9332,35.2038,141800.0
2011-12-14 09:55:00,48.14,48.22,48.04,48.04,57600.0,35.2038,35.2623,35.1306,35.1306,57600.0
2011-12-14 10:00:00,48.05,48.05,47.92,47.93,46000.0,35.1379,35.1379,35.0429,35.0502,46000.0
2011-12-14 10:05:00,47.93,47.99,47.87,47.88,68000.0,35.0502,35.0941,35.0063,35.0136,68000.0
2011-12-14 10:10:00,47.87,47.87,47.67,47.68,77400.0,35.0063,35.0063,34.8601,34.8674,77400.0
2011-12-14 10:15:00,47.71,47.9,47.62,47.9,46000.0,34.8893,35.0282,34.8235,35.0282,46000.0
2011-12-14 10:20:00,47.92,47.99,47.74,47.84,82600.0,35.0429,35.0941,34.9112,34.9844,82600.0
2011-12-14 10:25:00,47.84,48.02,47.82,48.02,46400.0,34.9844,35.116,34.9697,35.116,46400.0
2011-12-14 10:30:00,48.0,48.03,47.83,47.84,91800.0,35.1014,35.1233,34.9771,34.9844,91800.0
2011-12-14 10:35:00,47.83,47.99,47.79,47.91,45600.0,34.9771,35.0941,34.9478,35.0356,45600.0
2011-12-14 10:40:00,47.92,48.01,47.77,47.79,117000.0,35.0429,35.1087,34.9332,34.9478,117000.0
2011-12-14 10:45:00,47.8,47.84,47.74,47.82,48800.0,34.9551,34.9844,34.9112,34.9697,48800.0
2011-12-14 10:50:00,47.84,47.88,47.67,47.74,50400.0,34.9844,35.0136,34.8601,34.9112,50400.0
2011-12-14 10:55:00,47.74,47.77,47.51,47.53,101400.0,34.9112,34.9332,34.743,34.7577,101400.0
2011-12-14 11:00:00,47.53,47.58,47.38,47.41,120600.0,34.7577,34.7942,34.648,34.6699,120600.0
2011-12-14 11:05:00,47.4,47.47,47.2,47.23,105000.0,34.6626,34.7138,34.5164,34.5383,105000.0
2011-12-14 11:10:00,47.27,47.27,46.98,47.05,94600.0,34.5675,34.5675,34.3555,34.4067,94600.0
2011-12-14 11:15:00,47.06,47.07,46.82,46.91,171400.0,34.414,34.4213,34.2385,34.3043,171400.0
2011-12-14 11:20:00,46.92,46.95,46.82,46.87,93800.0,34.3116,34.3335,34.2385,34.275,93800.0
2011-12-14 11:25:00,46.87,46.93,46.72,46.88,232400.0,34.275,34.3189,34.1653,34.2823,232400.0
2011-12-14 11:30:00,46.89,46.89,46.79,46.83,74200.0,34.2897,34.2897,34.2165,34.2458,74200.0
2011-12-14 11:35:00,46.83,46.83,46.58,46.67,128400.0,34.2458,34.2458,34.063,34.1288,128400.0
2011-12-14 11:40:00,46.67,46.89,46.67,46.83,86200.0,34.1288,34.2897,34.1288,34.2458,86200.0
2011-12-14 11:45:00,46.84,47.02,46.8,47.01,66400.0,34.2531,34.3847,34.2238,34.3774,66400.0
2011-12-14 11:50:00,47.0,47.02,46.97,46.99,72800.0,34.3701,34.3847,34.3482,34.3628,72800.0
2011-12-14 11:55:00,46.99,47.0,46.85,46.96,94200.0,34.3628,34.3701,34.2604,34.3408,94200.0
2011-12-14 12:00:00,46.94,46.98,46.9,46.93,48600.0,34.3262,34.3555,34.297,34.3189,48600.0
2011-12-14 12:05:00,46.94,46.99,46.88,46.99,65200.0,34.3262,34.3628,34.2823,34.3628,65200.0
2011-12-14 12:10:00,46.99,47.27,46.97,47.21,76600.0,34.3628,34.5675,34.3482,34.5237,76600.0
2011-12-14 12:15:00,47.21,47.24,47.1,47.12,38600.0,34.5237,34.5456,34.4432,34.4578,38600.0
2011-12-14 12:20:00,47.1,47.11,46.9,46.9,397000.0,34.4432,34.4505,34.297,34.297,397000.0
2011-12-14 12:25:00,46.88,46.94,46.82,46.87,64800.0,34.2823,34.3262,34.2385,34.275,64800.0
2011-12-14 12:30:00,46.87,47.13,46.87,47.13,67800.0,34.275,34.4652,34.275,34.4652,67800.0
2011-12-14 12:35:00,47.13,47.18,47.04,47.05,57800.0,34.4652,34.5017,34.3993,34.4067,57800.0
2011-12-14 12:40:00,47.05,47.2,47.05,47.07,51000.0,34.4067,34.5164,34.4067,34.4213,51000.0
2011-12-14 12:45:00,47.07,47.07,46.88,46.99,203600.0,34.4213,34.4213,34.2823,34.3628,203600.0
2011-12-14 12:50:00,46.98,46.99,46.91,46.97,28000.0,34.3555,34.3628,34.3043,34.3482,28000.0
2011-12-14 12:55:00,46.98,47.07,46.95,47.07,53400.0,34.3555,34.4213,34.3335,34.4213,53400.0
2011-12-14 13:00:00,47.08,47.1,47.02,47.1,44200.0,34.4286,34.4432,34.3847,34.4432,44200.0
2011-12-14 13:05:00,47.11,47.22,47.03,47.03,93800.0,34.4505,34.531,34.392,34.392,93800.0
2011-12-14 13:10:00,47.02,47.24,46.99,47.21,122800.0,34.3847,34.5456,34.3628,34.5237,122800.0
2011-12-14 13:15:00,47.19,47.24,47.09,47.13,71000.0,34.509,34.5456,34.4359,34.4652,71000.0
2011-12-14 13:20:00,47.13,47.42,47.13,47.42,162200.0,34.4652,34.6772,34.4652,34.6772,162200.0
2011-12-14 13:25:00,47.4,47.44,47.33,47.38,123800.0,34.6626,34.6919,34.6114,34.648,123800.0
2011-12-14 13:30:00,47.36,47.4,47.24,47.29,189200.0,34.6334,34.6626,34.5456,34.5822,189200.0
2011-12-14 13:35:00,47.27,47.57,47.27,47.56,71000.0,34.5675,34.7869,34.5675,34.7796,71000.0
2011-12-14 13:40:00,47.58,47.58,47.43,47.49,57400.0,34.7942,34.7942,34.6845,34.7284,57400.0
2011-12-14 13:45:00,47.5,47.55,47.46,47.48,101200.0,34.7357,34.7723,34.7065,34.7211,101200.0
2011-12-14 13:50:00,47.45,47.47,47.2,47.22,100800.0,34.6992,34.7138,34.5164,34.531,100800.0
2011-12-14 13:55:00,47.22,47.29,47.2,47.21,75400.0,34.531,34.5822,34.5164,34.5237,75400.0
2011-12-14 14:00:00,47.23,47.23,47.15,47.19,40800.0,34.5383,34.5383,34.4798,34.509,40800.0
2011-12-14 14:05:00,47.2,47.23,47.05,47.06,171000.0,34.5164,34.5383,34.4067,34.414,171000.0
2011-12-14 14:10:00,47.04,47.09,46.98,47.0,95000.0,34.3993,34.4359,34.3555,34.3701,95000.0
2011-12-14 14:15:00,47.0,47.22,46.99,47.18,71400.0,34.3701,34.531,34.3628,34.5017,71400.0
2011-12-14 14:20:00,47.18,47.27,47.08,47.23,105600.0,34.5017,34.5675,34.4286,34.5383,105600.0
2011-12-14 14:25:00,47.21,47.48,47.21,47.4,81000.0,34.5237,34.7211,34.5237,34.6626,81000.0
2011-12-14 14:30:00,47.4,47.42,47.16,47.2,64200.0,34.6626,34.6772,34.4871,34.5164,64200.0
2011-12-14 14:35:00,47.17,47.2,46.89,46.91,161000.0,34.4944,34.5164,34.2897,34.3043,161000.0
2011-12-14 14:40:00,46.95,46.95,46.85,46.91,107200.0,34.3335,34.3335,34.2604,34.3043,107200.0
2011-12-14 14:45:00,46.95,47.17,46.93,47.13,94600.0,34.3335,34.4944,34.3189,34.4652,94600.0
2011-12-14 14:50:00,47.14,47.15,46.96,47.01,84400.0,34.4725,34.4798,34.3408,34.3774,84400.0
2011-12-14 14:55:00,46.99,47.02,46.84,46.87,66200.0,34.3628,34.3847,34.2531,34.275,66200.0
2011-12-14 15:00:00,46.87,47.02,46.87,46.89,61000.0,34.275,34.3847,34.275,34.2897,61000.0
2011-12-14 15:05:00,46.91,46.95,46.82,46.85,156600.0,34.3043,34.3335,34.2385,34.2604,156600.0
2011-12-14 15:10:00,46.85,47.13,46.82,47.09,158800.0,34.2604,34.4652,34.2385,34.4359,158800.0
2011-12-14 15:15:00,47.08,47.16,47.03,47.09,166000.0,34.4286,34.4871,34.392,34.4359,166000.0
2011-12-14 15:20:00,47.09,47.09,46.79,46.92,115800.0,34.4359,34.4359,34.2165,34.3116,115800.0
2011-12-14 15:25:00,46.93,47.01,46.81,47.0,108200.0,34.3189,34.3774,34.2312,34.3701,108200.0
2011-12-14 15:30:00,46.99,47.04,46.82,46.82,154000.0,34.3628,34.3993,34.2385,34.2385,154000.0
2011-12-14 15:35:00,46.81,46.88,46.63,46.63,217400.0,34.2312,34.2823,34.0995,34.0995,217400.0
2011-12-14 15:40:00,46.64,46.7,46.6,46.62,263200.0,34.1068,34.1507,34.0776,34.0922,263200.0
2011-12-14 15:45:00,46.62,46.77,46.58,46.74,317400.0,34.0922,34.2019,34.063,34.18,317400.0
2011-12-14 15:50:00,46.72,46.83,46.62,46.67,345000.0,34.1653,34.2458,34.0922,34.1288,345000.0
2011-12-14 15:55:00,46.63,46.74,46.56,46.57,462600.0,34.0995,34.18,34.0483,34.0556,462600.0
2011-12-15 09:30:00,47.28,47.58,47.21,47.45,116800.0,34.5749,34.7942,34.5237,34.6992,116800.0
2011-12-15 09:35:00,47.45,47.49,47.0,47.0,117400.0,34.6992,34.7284,34.3701,34.3701,117400.0
2011-12-15 09:40:00,46.97,47.01,46.83,46.88,86200.0,34.3482,34.3774,34.2458,34.2823,86200.0
2011-12-15 09:45:00,46.87,47.05,46.81,47.05,49400.0,34.275,34.4067,34.2312,34.4067,49400.0
2011-12-15 09:50:00,46.99,47.17,46.93,46.93,57200.0,34.3628,34.4944,34.3189,34.3189,57200.0
2011-12-15 09:55:00,46.95,47.05,46.78,46.99,41000.0,34.3335,34.4067,34.2092,34.3628,41000.0
2011-12-15 10:00:00,46.98,47.15,46.67,46.73,77200.0,34.3555,34.4798,34.1288,34.1726,77200.0
2011-12-15 10:05:00,46.73,46.73,46.58,46.65,102800.0,34.1726,34.1726,34.063,34.1141,102800.0
2011-12-15 10:10:00,46.66,46.77,46.51,46.77,110400.0,34.1215,34.2019,34.0118,34.2019,110400.0
2011-12-15 10:15:00,46.77,46.99,46.7,46.99,80200.0,34.2019,34.3628,34.1507,34.3628,80200.0
2011-12-15 10:20:00,46.99,47.33,46.99,47.33,134000.0,34.3628,34.6114,34.3628,34.6114,134000.0
2011-12-15 10:25:00,47.33,47.37,47.24,47.24,92000.0,34.6114,34.6407,34.5456,34.5456,92000.0
2011-12-15 10:30:00,47.26,47.34,47.2,47.24,78400.0,34.5602,34.6187,34.5164,34.5456,78400.0
2011-12-15 10:35:00,47.22,47.27,47.0,47.05,87600.0,34.531,34.5675,34.3701,34.4067,87600.0
2011-12-15 10:40:00,47.02,47.07,46.96,47.07,174600.0,34.3847,34.4213,34.3408,34.4213,174600.0
2011-12-15 10:45:00,47.07,47.33,46.88,47.27,127200.0,34.4213,34.6114,34.2823,34.5675,127200.0
2011-12-15 10:50:00,47.27,47.34,47.13,47.32,137200.0,34.5675,34.6187,34.4652,34.6041,137200.0
2011-12-15 10:55:00,47.35,47.47,47.31,47.41,54800.0,34.626,34.7138,34.5968,34.6699,54800.0
2011-12-15 11:00:00,47.43,47.68,47.41,47.68,67000.0,34.6845,34.8674,34.6699,34.8674,67000.0
2011-12-15 11:05:00,47.68,47.74,47.57,47.57,54200.0,34.8674,34.9112,34.7869,34.7869,54200.0
2011-12-15 11:10:00,47.57,47.74,47.57,47.72,71200.0,34.7869,34.9112,34.7869,34.8966,71200.0
2011-12-15 11:15:00,47.71,47.74,47.68,47.74,44000.0,34.8893,34.9112,34.8674,34.9112,44000.0
2011-12-15 11:20:00,47.75,47.78,47.6,47.6,65200.0,34.9186,34.9405,34.8089,34.8089,65200.0
2011-12-15 11:25:00,47.6,47.63,47.52,47.57,105800.0,34.8089,34.8308,34.7504,34.7869,105800.0
2011-12-15 11:30:00,47.57,47.63,47.56,47.57,42200.0,34.7869,34.8308,34.7796,34.7869,42200.0
2011-12-15 11:35:00,47.56,47.65,47.55,47.63,50800.0,34.7796,34.8454,34.7723,34.8308,50800.0
2011-12-15 11:40:00,47.63,47.67,47.59,47.59,55000.0,34.8308,34.8601,34.8015,34.8015,55000.0
2011-12-15 11:45:00,47.61,47.73,47.6,47.65,48000.0,34.8162,34.9039,34.8089,34.8454,48000.0
2011-12-15 11:50:00,47.62,47.62,47.51,47.6,41600.0,34.8235,34.8235,34.743,34.8089,41600.0
2011-12-15 11:55:00,47.6,47.6,47.47,47.55,79400.0,34.8089,34.8089,34.7138,34.7723,79400.0
2011-12-15 12:00:00,47.55,47.56,47.49,47.51,73200.0,34.7723,34.7796,34.7284,34.743,73200.0
2011-12-15 12:05:00,47.5,47.54,47.43,47.48,38200.0,34.7357,34.765,34.6845,34.7211,38200.0
2011-12-15 12:10:00,47.48,47.5,47.43,47.49,37200.0,34.7211,34.7357,34.6845,34.7284,37200.0
2011-12-15 12:15:00,47.5,47.59,47.48,47.57,67400.0,34.7357,34.8015,34.7211,34.7869,67400.0
2011-12-15 12:20:00,47.58,47.6,47.47,47.48,133000.0,34.7942,34.8089,34.7138,34.7211,133000.0
2011-12-15 12:25:00,47.48,47.54,47.48,47.51,42800.0,34.7211,34.765,34.7211,34.743,42800.0
2011-12-15 12:30:00,47.49,47.55,47.32,47.32,66000.0,34.7284,34.7723,34.6041,34.6041,66000.0
2011-12-15 12:35:00,47.32,47.38,47.3,47.38,30000.0,34.6041,34.648,34.5895,34.648,30000.0
2011-12-15 12:40:00,47.38,47.47,47.3,47.3,41000.0,34.648,34.7138,34.5895,34.5895,41000.0
2011-12-15 12:45:00,47.35,47.41,47.28,47.38,31000.0,34.626,34.6699,34.5749,34.648,31000.0
2011-12-15 12:50:00,47.38,47.38,47.13,47.2,48200.0,34.648,34.648,34.4652,34.5164,48200.0
2011-12-15 12:55:00,47.2,47.24,47.16,47.21,20200.0,34.5164,34.5456,34.4871,34.5237,20200.0
2011-12-15 13:00:00,47.22,47.3,47.2,47.27,27800.0,34.531,34.5895,34.5164,34.5675,27800.0
2011-12-15 13:05:00,47.27,47.3,47.2,47.29,31200.0,34.5675,34.5895,34.5164,34.5822,31200.0
2011-12-15 13:10:00,47.3,47.3,47.2,47.26,26600.0,34.5895,34.5895,34.5164,34.5602,26600.0
2011-12-15 13:15:00,47.26,47.34,47.26,47.33,32600.0,34.5602,34.6187,34.5602,34.6114,32600.0
2011-12-15 13:20:00,47.32,47.33,47.24,47.27,35200.0,34.6041,34.6114,34.5456,34.5675,35200.0
2011-12-15 13:25:00,47.27,47.3,47.19,47.19,29600.0,34.5675,34.5895,34.509,34.509,29600.0
2011-12-15 13:30:00,47.19,47.24,47.04,47.04,39600.0,34.509,34.5456,34.3993,34.3993,39600.0
2011-12-15 13:35:00,47.05,47.15,47.04,47.14,21400.0,34.4067,34.4798,34.3993,34.4725,21400.0
2011-12-15 13:40:00,47.18,47.35,47.13,47.34,42800.0,34.5017,34.626,34.4652,34.6187,42800.0
2011-12-15 13:45:00,47.34,47.35,47.18,47.23,55400.0,34.6187,34.626,34.5017,34.5383,55400.0
2011-12-15 13:50:00,47.23,47.24,47.09,47.13,39000.0,34.5383,34.5456,34.4359,34.4652,39000.0
2011-12-15 13:55:00,47.13,47.13,46.98,47.0,47800.0,34.4652,34.4652,34.3555,34.3701,47800.0
2011-12-15 14:00:00,47.01,47.16,47.01,47.15,43200.0,34.3774,34.4871,34.3774,34.4798,43200.0
2011-12-15 14:05:00,47.13,47.14,46.98,47.06,58200.0,34.4652,34.4725,34.3555,34.414,58200.0
2011-12-15 14:10:00,47.06,47.16,47.04,47.12,45600.0,34.414,34.4871,34.3993,34.4578,45600.0
2011-12-15 14:15:00,47.12,47.16,47.1,47.13,44400.0,34.4578,34.4871,34.4432,34.4652,44400.0
2011-12-15 14:20:00,47.13,47.14,47.06,47.07,41400.0,34.4652,34.4725,34.414,34.4213,41400.0
2011-12-15 14:25:00,47.07,47.07,46.88,46.91,91800.0,34.4213,34.4213,34.2823,34.3043,91800.0
2011-12-15 14:30:00,46.91,46.98,46.85,46.97,56400.0,34.3043,34.3555,34.2604,34.3482,56400.0
2011-12-15 14:35:00,46.97,47.04,46.94,47.04,39400.0,34.3482,34.3993,34.3262,34.3993,39400.0
2011-12-15 14:40:00,47.03,47.04,46.98,46.99,45800.0,34.392,34.3993,34.3555,34.3628,45800.0
2011-12-15 14:45:00,47.0,47.02,46.9,46.93,51000.0,34.3701,34.3847,34.297,34.3189,51000.0
2011-12-15 14:50:00,46.94,46.96,46.88,46.95,42800.0,34.3262,34.3408,34.2823,34.3335,42800.0
2011-12-15 14:55:00,46.94,47.02,46.94,46.97,50400.0,34.3262,34.3847,34.3262,34.3482,50400.0
2011-12-15 15:00:00,46.97,47.04,46.95,47.03,50800.0,34.3482,34.3993,34.3335,34.392,50800.0
2011-12-15 15:05:00,47.03,47.13,47.03,47.13,46600.0,34.392,34.4652,34.392,34.4652,46600.0
2011-12-15 15:10:00,47.13,47.18,47.09,47.13,67800.0,34.4652,34.5017,34.4359,34.4652,67800.0
2011-12-15 15:15:00,47.13,47.3,47.1,47.27,77200.0,34.4652,34.5895,34.4432,34.5675,77200.0
2011-12-15 15:20:00,47.26,47.29,47.18,47.24,84600.0,34.5602,34.5822,34.5017,34.5456,84600.0
2011-12-15 15:25:00,47.24,47.3,47.19,47.24,99200.0,34.5456,34.5895,34.509,34.5456,99200.0
2011-12-15 15:30:00,47.24,47.37,47.19,47.31,117400.0,34.5456,34.6407,34.509,34.5968,117400.0
2011-12-15 15:35:00,47.33,47.35,47.23,47.35,113200.0,34.6114,34.626,34.5383,34.626,113200.0
2011-12-15 15:40:00,47.35,47.38,47.31,47.34,131200.0,34.626,34.648,34.5968,34.6187,131200.0
2011-12-15 15:45:00,47.32,47.34,47.21,47.33,146600.0,34.6041,34.6187,34.5237,34.6114,146600.0
2011-12-15 15:50:00,47.34,47.34,47.19,47.25,168400.0,34.6187,34.6187,34.509,34.5529,168400.0
2011-12-15 15:55:00,47.26,47.32,47.22,47.22,274800.0,34.5602,34.6041,34.531,34.531,274800.0
2011-12-16 09:30:00,47.72,47.77,47.37,47.6,575400.0,34.8966,34.9332,34.6407,34.8089,575400.0
2011-12-16 09:35:00,47.65,47.98,47.65,47.79,49200.0,34.8454,35.0867,34.8454,34.9478,49200.0
2011-12-16 09:40:00,47.79,47.85,47.54,47.67,86600.0,34.9478,34.9917,34.765,34.8601,86600.0
2011-12-16 09:45:00,47.67,47.85,47.66,47.72,136000.0,34.8601,34.9917,34.8527,34.8966,136000.0
2011-12-16 09:50:00,47.76,47.95,47.65,47.95,45800.0,34.9259,35.0648,34.8454,35.0648,45800.0
2011-12-16 09:55:00,47.95,48.18,47.92,48.09,54400.0,35.0648,35.233,35.0429,35.1672,54400.0
2011-12-16 10:00:00,48.09,48.32,48.05,48.23,82600.0,35.1672,35.3354,35.1379,35.2696,82600.0
2011-12-16 10:05:00,48.22,48.4,48.18,48.4,61400.0,35.2623,35.3939,35.233,35.3939,61400.0
2011-12-16 10:10:00,48.35,48.38,47.96,48.05,60400.0,35.3573,35.3793,35.0721,35.1379,60400.0
2011-12-16 10:15:00,48.06,48.31,48.06,48.29,52400.0,35.1453,35.3281,35.1453,35.3134,52400.0
2011-12-16 10:20:00,48.32,48.32,48.17,48.19,72000.0,35.3354,35.3354,35.2257,35.2403,72000.0
2011-12-16 10:25:00,48.19,48.23,48.02,48.06,51800.0,35.2403,35.2696,35.116,35.1453,51800.0
2011-12-16 10:30:00,48.06,48.16,48.02,48.03,56800.0,35.1453,35.2184,35.116,35.1233,56800.0
2011-12-16 10:35:00,48.05,48.24,48.04,48.18,45400.0,35.1379,35.2769,35.1306,35.233,45400.0
2011-12-16 10:40:00,48.19,48.4,48.17,48.38,34800.0,35.2403,35.3939,35.2257,35.3793,34800.0
2011-12-16 10:45:00,48.38,48.38,48.25,48.32,33800.0,35.3793,35.3793,35.2842,35.3354,33800.0
2011-12-16 10:50:00,48.3,48.46,48.3,48.46,135000.0,35.3208,35.4378,35.3208,35.4378,135000.0
2011-12-16 10:55:00,48.46,48.55,48.45,48.53,115800.0,35.4378,35.5036,35.4304,35.489,115800.0
2011-12-16 11:00:00,48.55,48.6,48.42,48.48,77200.0,35.5036,35.5401,35.4085,35.4524,77200.0
2011-12-16 11:05:00,48.48,48.52,48.4,48.51,111400.0,35.4524,35.4816,35.3939,35.4743,111400.0
2011-12-16 11:10:00,48.51,48.62,48.51,48.61,76800.0,35.4743,35.5548,35.4743,35.5475,76800.0
2011-12-16 11:15:00,48.61,48.71,48.58,48.6,106000.0,35.5475,35.6206,35.5255,35.5401,106000.0
2011-12-16 11:20:00,48.58,48.65,48.49,48.62,60400.0,35.5255,35.5767,35.4597,35.5548,60400.0
2011-12-16 11:25:00,48.62,48.63,48.56,48.63,76800.0,35.5548,35.5621,35.5109,35.5621,76800.0
2011-12-16 11:30:00,48.63,48.68,48.53,48.53,91200.0,35.5621,35.5986,35.489,35.489,91200.0
2011-12-16 11:35:00,48.54,48.54,48.34,48.43,89200.0,35.4963,35.4963,35.35,35.4158,89200.0
2011-12-16 11:40:00,48.43,48.45,48.32,48.42,83800.0,35.4158,35.4304,35.3354,35.4085,83800.0
2011-12-16 11:45:00,48.42,48.49,48.4,48.4,54200.0,35.4085,35.4597,35.3939,35.3939,54200.0
2011-12-16 11:50:00,48.41,48.54,48.35,48.49,59200.0,35.4012,35.4963,35.3573,35.4597,59200.0
2011-12-16 11:55:00,48.49,48.55,48.45,48.47,51400.0,35.4597,35.5036,35.4304,35.4451,51400.0
2011-12-16 12:00:00,48.46,48.48,48.34,48.45,53600.0,35.4378,35.4524,35.35,35.4304,53600.0
2011-12-16 12:05:00,48.45,48.45,48.27,48.38,69200.0,35.4304,35.4304,35.2988,35.3793,69200.0
2011-12-16 12:10:00,48.38,48.45,48.37,48.41,37600.0,35.3793,35.4304,35.3719,35.4012,37600.0
2011-12-16 12:15:00,48.41,48.46,48.38,48.41,19800.0,35.4012,35.4378,35.3793,35.4012,19800.0
2011-12-16 12:20:00,48.41,48.42,48.29,48.34,31200.0,35.4012,35.4085,35.3134,35.35,31200.0
2011-12-16 12:25:00,48.34,48.35,48.21,48.25,28400.0,35.35,35.3573,35.2549,35.2842,28400.0
2011-12-16 12:30:00,48.26,48.31,48.06,48.25,108200.0,35.2915,35.3281,35.1453,35.2842,108200.0
2011-12-16 12:35:00,48.26,48.35,48.15,48.32,47600.0,35.2915,35.3573,35.2111,35.3354,47600.0
2011-12-16 12:40:00,48.32,48.45,48.23,48.32,66400.0,35.3354,35.4304,35.2696,35.3354,66400.0
2011-12-16 12:45:00,48.32,48.33,48.17,48.32,63400.0,35.3354,35.3427,35.2257,35.3354,63400.0
2011-12-16 12:50:00,48.32,48.35,48.22,48.3,18800.0,35.3354,35.3573,35.2623,35.3208,18800.0
2011-12-16 12:55:00,48.33,48.47,48.28,48.41,38200.0,35.3427,35.4451,35.3061,35.4012,38200.0
2011-12-16 13:00:00,48.38,48.54,48.35,48.47,48000.0,35.3793,35.4963,35.3573,35.4451,48000.0
2011-12-16 13:05:00,48.48,48.5,48.38,48.42,20000.0,35.4524,35.467,35.3793,35.4085,20000.0
2011-12-16 13:10:00,48.42,48.49,48.4,48.47,23800.0,35.4085,35.4597,35.3939,35.4451,23800.0
2011-12-16 13:15:00,48.46,48.57,48.46,48.57,48200.0,35.4378,35.5182,35.4378,35.5182,48200.0
2011-12-16 13:20:00,48.57,48.7,48.56,48.69,39000.0,35.5182,35.6133,35.5109,35.606,39000.0
2011-12-16 13:25:00,48.69,48.69,48.57,48.59,18400.0,35.606,35.606,35.5182,35.5328,18400.0
2011-12-16 13:30:00,48.59,48.67,48.57,48.62,61200.0,35.5328,35.5913,35.5182,35.5548,61200.0
2011-12-16 13:35:00,48.6,48.6,48.45,48.48,33400.0,35.5401,35.5401,35.4304,35.4524,33400.0
2011-12-16 13:40:00,48.46,48.46,48.29,48.45,59000.0,35.4378,35.4378,35.3134,35.4304,59000.0
2011-12-16 13:45:00,48.43,48.57,48.43,48.56,54200.0,35.4158,35.5182,35.4158,35.5109,54200.0
2011-12-16 13:50:00,48.56,48.61,48.5,48.55,67000.0,35.5109,35.5475,35.467,35.5036,67000.0
2011-12-16 13:55:00,48.5,48.6,48.38,48.5,27600.0,35.467,35.5401,35.3793,35.467,27600.0
2011-12-16 14:00:00,48.48,48.56,48.44,48.45,38800.0,35.4524,35.5109,35.4231,35.4304,38800.0
2011-12-16 14:05:00,48.45,48.57,48.43,48.45,34800.0,35.4304,35.5182,35.4158,35.4304,34800.0
2011-12-16 14:10:00,48.44,48.53,48.37,48.52,27200.0,35.4231,35.489,35.3719,35.4816,27200.0
2011-12-16 14:15:00,48.52,48.52,48.43,48.45,17800.0,35.4816,35.4816,35.4158,35.4304,17800.0
2011-12-16 14:20:00,48.45,48.49,48.38,48.4,56600.0,35.4304,35.4597,35.3793,35.3939,56600.0
2011-12-16 14:25:00,48.39,48.46,48.36,48.38,56200.0,35.3866,35.4378,35.3646,35.3793,56200.0
2011-12-16 14:30:00,48.35,48.53,48.32,48.51,77400.0,35.3573,35.489,35.3354,35.4743,77400.0
2011-12-16 14:35:00,48.49,48.54,48.46,48.54,66400.0,35.4597,35.4963,35.4378,35.4963,66400.0
2011-12-16 14:40:00,48.52,48.64,48.49,48.56,76400.0,35.4816,35.5694,35.4597,35.5109,76400.0
2011-12-16 14:45:00,48.59,48.74,48.53,48.7,60800.0,35.5328,35.6425,35.489,35.6133,60800.0
2011-12-16 14:50:00,48.7,48.76,48.69,48.71,47600.0,35.6133,35.6571,35.606,35.6206,47600.0
2011-12-16 14:55:00,48.69,48.77,48.67,48.75,80400.0,35.606,35.6645,35.5913,35.6498,80400.0
2011-12-16 15:00:00,48.76,48.83,48.71,48.82,67600.0,35.6571,35.7083,35.6206,35.701,67600.0
2011-12-16 15:05:00,48.82,48.82,48.71,48.77,84000.0,35.701,35.701,35.6206,35.6645,84000.0
2011-12-16 15:10:00,48.77,48.85,48.75,48.82,82200.0,35.6645,35.723,35.6498,35.701,82200.0
2011-12-16 15:15:00,48.85,48.87,48.75,48.75,63400.0,35.723,35.7376,35.6498,35.6498,63400.0
2011-12-16 15:20:00,48.76,48.88,48.63,48.68,91400.0,35.6571,35.7449,35.5621,35.5986,91400.0
2011-12-16 15:25:00,48.67,48.81,48.67,48.79,65000.0,35.5913,35.6937,35.5913,35.6791,65000.0
2011-12-16 15:30:00,48.77,48.94,48.7,48.84,97200.0,35.6645,35.7888,35.6133,35.7156,97200.0
2011-12-16 15:35:00,48.84,48.92,48.8,48.9,100800.0,35.7156,35.7741,35.6864,35.7595,100800.0
2011-12-16 15:40:00,48.91,48.94,48.74,48.77,112400.0,35.7668,35.7888,35.6425,35.6645,112400.0
2011-12-16 15:45:00,48.76,48.91,48.73,48.88,142000.0,35.6571,35.7668,35.6352,35.7449,142000.0
2011-12-16 15:50:00,48.87,48.88,48.77,48.85,139000.0,35.7376,35.7449,35.6645,35.723,139000.0
2011-12-16 15:55:00,48.83,48.95,48.82,48.84,292200.0,35.7083,35.7961,35.701,35.7156,292200.0
2011-12-19 09:30:00,48.76,48.87,48.52,48.62,117600.0,35.6571,35.7376,35.4816,35.5548,117600.0
2011-12-19 09:35:00,48.6,48.62,48.15,48.18,100600.0,35.5401,35.5548,35.2111,35.233,100600.0
2011-12-19 09:40:00,48.19,48.3,48.01,48.15,50800.0,35.2403,35.3208,35.1087,35.2111,50800.0
2011-12-19 09:45:00,48.17,48.27,48.12,48.24,84800.0,35.2257,35.2988,35.1891,35.2769,84800.0
2011-12-19 09:50:00,48.25,48.25,47.83,47.83,59400.0,35.2842,35.2842,34.9771,34.9771,59400.0
2011-12-19 09:55:00,47.83,48.04,47.82,47.96,77000.0,34.9771,35.1306,34.9697,35.0721,77000.0
2011-12-19 10:00:00,47.95,48.0,47.85,47.94,34200.0,35.0648,35.1014,34.9917,35.0575,34200.0
2011-12-19 10:05:00,47.94,48.07,47.9,47.97,54400.0,35.0575,35.1526,35.0282,35.0794,54400.0
2011-12-19 10:10:00,47.99,48.07,47.91,48.03,44400.0,35.0941,35.1526,35.0356,35.1233,44400.0
2011-12-19 10:15:00,48.04,48.09,47.92,47.99,37400.0,35.1306,35.1672,35.0429,35.0941,37400.0
2011-12-19 10:20:00,48.0,48.06,47.93,48.04,27000.0,35.1014,35.1453,35.0502,35.1306,27000.0
2011-12-19 10:25:00,48.04,48.11,48.02,48.09,27200.0,35.1306,35.1818,35.116,35.1672,27200.0
2011-12-19 10:30:00,48.1,48.46,48.1,48.46,48800.0,35.1745,35.4378,35.1745,35.4378,48800.0
2011-12-19 10:35:00,48.49,48.6,48.48,48.52,52800.0,35.4597,35.5401,35.4524,35.4816,52800.0
2011-12-19 10:40:00,48.52,48.52,48.35,48.37,36000.0,35.4816,35.4816,35.3573,35.3719,36000.0
2011-12-19 10:45:00,48.37,48.38,48.22,48.29,84000.0,35.3719,35.3793,35.2623,35.3134,84000.0
2011-12-19 10:50:00,48.27,48.42,48.22,48.41,37600.0,35.2988,35.4085,35.2623,35.4012,37600.0
2011-12-19 10:55:00,48.4,48.42,48.22,48.24,69000.0,35.3939,35.4085,35.2623,35.2769,69000.0
2011-12-19 11:00:00,48.27,48.27,47.95,48.04,65800.0,35.2988,35.2988,35.0648,35.1306,65800.0
2011-12-19 11:05:00,48.07,48.08,47.88,47.93,42800.0,35.1526,35.1599,35.0136,35.0502,42800.0
2011-12-19 11:10:00,47.94,48.19,47.92,48.15,41200.0,35.0575,35.2403,35.0429,35.2111,41200.0
2011-12-19 11:15:00,48.15,48.25,48.12,48.2,26600.0,35.2111,35.2842,35.1891,35.2476,26600.0
2011-12-19 11:20:00,48.18,48.21,48.05,48.16,22600.0,35.233,35.2549,35.1379,35.2184,22600.0
2011-12-19 11:25:00,48.16,48.27,48.16,48.26,28600.0,35.2184,35.2988,35.2184,35.2915,28600.0
2011-12-19 11:30:00,48.23,48.27,48.1,48.19,26200.0,35.2696,35.2988,35.1745,35.2403,26200.0
2011-12-19 11:35:00,48.19,48.19,47.95,47.98,34200.0,35.2403,35.2403,35.0648,35.0867,34200.0
2011-12-19 11:40:00,47.98,47.99,47.83,47.83,55200.0,35.0867,35.0941,34.9771,34.9771,55200.0
2011-12-19 11:45:00,47.84,47.97,47.77,47.96,30400.0,34.9844,35.0794,34.9332,35.0721,30400.0
2011-12-19 11:50:00,47.95,48.05,47.94,48.01,11200.0,35.0648,35.1379,35.0575,35.1087,11200.0
2011-12-19 11:55:00,47.99,48.04,47.95,47.95,20000.0,35.0941,35.1306,35.0648,35.0648,20000.0
2011-12-19 12:00:00,47.97,48.02,47.92,47.97,15200.0,35.0794,35.116,35.0429,35.0794,15200.0
2011-12-19 12:05:00,47.97,48.05,47.94,48.05,21000.0,35.0794,35.1379,35.0575,35.1379,21000.0
2011-12-19 12:10:00,48.05,48.05,47.93,48.0,36000.0,35.1379,35.1379,35.0502,35.1014,36000.0
2011-12-19 12:15:00,48.0,48.02,47.89,47.98,45600.0,35.1014,35.116,35.0209,35.0867,45600.0
2011-12-19 12:20:00,47.98,48.09,47.96,48.03,15600.0,35.0867,35.1672,35.0721,35.1233,15600.0
2011-12-19 12:25:00,48.02,48.18,48.02,48.14,27600.0,35.116,35.233,35.116,35.2038,27600.0
2011-12-19 12:30:00,48.16,48.16,48.04,48.09,22800.0,35.2184,35.2184,35.1306,35.1672,22800.0
2011-12-19 12:35:00,48.09,48.1,47.98,48.05,15200.0,35.1672,35.1745,35.0867,35.1379,15200.0
2011-12-19 12:40:00,48.05,48.07,47.98,47.99,6400.0,35.1379,35.1526,35.0867,35.0941,6400.0
2011-12-19 12:45:00,48.05,48.08,48.01,48.01,12400.0,35.1379,35.1599,35.1087,35.1087,12400.0
2011-12-19 12:50:00,48.03,48.08,48.0,48.07,7200.0,35.1233,35.1599,35.1014,35.1526,7200.0
2011-12-19 12:55:00,48.08,48.2,48.06,48.2,21400.0,35.1599,35.2476,35.1453,35.2476,21400.0
2011-12-19 13:00:00,48.18,48.22,48.13,48.17,28400.0,35.233,35.2623,35.1964,35.2257,28400.0
2011-12-19 13:05:00,48.16,48.2,48.1,48.15,14800.0,35.2184,35.2476,35.1745,35.2111,14800.0
2011-12-19 13:10:00,48.15,48.19,48.05,48.09,34600.0,35.2111,35.2403,35.1379,35.1672,34600.0
2011-12-19 13:15:00,48.09,48.12,48.02,48.06,54600.0,35.1672,35.1891,35.116,35.1453,54600.0
2011-12-19 13:20:00,48.06,48.11,48.04,48.11,17200.0,35.1453,35.1818,35.1306,35.1818,17200.0
2011-12-19 13:25:00,48.12,48.12,48.04,48.07,15800.0,35.1891,35.1891,35.1306,35.1526,15800.0
2011-12-19 13:30:00,48.08,48.14,48.08,48.09,17200.0,35.1599,35.2038,35.1599,35.1672,17200.0
2011-12-19 13:35:00,48.09,48.21,48.09,48.21,56000.0,35.1672,35.2549,35.1672,35.2549,56000.0
2011-12-19 13:40:00,48.21,48.21,48.13,48.18,33200.0,35.2549,35.2549,35.1964,35.233,33200.0
2011-12-19 13:45:00,48.19,48.34,48.19,48.34,28000.0,35.2403,35.35,35.2403,35.35,28000.0
2011-12-19 13:50:00,48.33,48.44,48.32,48.38,21200.0,35.3427,35.4231,35.3354,35.3793,21200.0
2011-12-19 13:55:00,48.41,48.49,48.41,48.46,55400.0,35.4012,35.4597,35.4012,35.4378,55400.0
2011-12-19 14:00:00,48.46,48.48,48.3,48.34,29600.0,35.4378,35.4524,35.3208,35.35,29600.0
2011-12-19 14:05:00,48.33,48.34,48.24,48.31,16800.0,35.3427,35.35,35.2769,35.3281,16800.0
2011-12-19 14:10:00,48.31,48.31,48.24,48.27,19800.0,35.3281,35.3281,35.2769,35.2988,19800.0
2011-12-19 14:15:00,48.27,48.34,48.18,48.21,15200.0,35.2988,35.35,35.233,35.2549,15200.0
2011-12-19 14:20:00,48.18,48.23,48.1,48.14,30800.0,35.233,35.2696,35.1745,35.2038,30800.0
2011-12-19 14:25:00,48.14,48.23,48.13,48.17,23400.0,35.2038,35.2696,35.1964,35.2257,23400.0
2011-12-19 14:30:00,48.15,48.19,48.13,48.14,15400.0,35.2111,35.2403,35.1964,35.2038,15400.0
2011-12-19 14:35:00,48.13,48.27,48.06,48.27,35200.0,35.1964,35.2988,35.1453,35.2988,35200.0
2011-12-19 14:40:00,48.27,48.28,48.18,48.21,49800.0,35.2988,35.3061,35.233,35.2549,49800.0
2011-12-19 14:45:00,48.21,48.21,48.11,48.11,13800.0,35.2549,35.2549,35.1818,35.1818,13800.0
2011-12-19 14:50:00,48.12,48.15,48.09,48.1,19400.0,35.1891,35.2111,35.1672,35.1745,19400.0
2011-12-19 14:55:00,48.11,48.23,48.08,48.14,22600.0,35.1818,35.2696,35.1599,35.2038,22600.0
2011-12-19 15:00:00,48.14,48.14,47.85,47.86,63000.0,35.2038,35.2038,34.9917,34.999,63000.0
2011-12-19 15:05:00,47.86,47.96,47.78,47.82,38000.0,34.999,35.0721,34.9405,34.9697,38000.0
2011-12-19 15:10:00,47.83,47.87,47.75,47.77,53000.0,34.9771,35.0063,34.9186,34.9332,53000.0
2011-12-19 15:15:00,47.77,47.86,47.74,47.85,60400.0,34.9332,34.999,34.9112,34.9917,60400.0
2011-12-19 15:20:00,47.86,47.86,47.74,47.76,30000.0,34.999,34.999,34.9112,34.9259,30000.0
2011-12-19 15:25:00,47.76,47.81,47.63,47.64,39600.0,34.9259,34.9624,34.8308,34.8381,39600.0
2011-12-19 15:30:00,47.64,47.74,47.6,47.72,85600.0,34.8381,34.9112,34.8089,34.8966,85600.0
2011-12-19 15:35:00,47.72,47.81,47.67,47.77,69000.0,34.8966,34.9624,34.8601,34.9332,69000.0
2011-12-19 15:40:00,47.77,47.81,47.65,47.8,138600.0,34.9332,34.9624,34.8454,34.9551,138600.0
2011-12-19 15:45:00,47.78,47.85,47.66,47.77,116800.0,34.9405,34.9917,34.8527,34.9332,116800.0
2011-12-19 15:50:00,47.74,47.8,47.68,47.74,194000.0,34.9112,34.9551,34.8674,34.9112,194000.0
2011-12-19 15:55:00,47.76,47.87,47.7,47.79,170000.0,34.9259,35.0063,34.882,34.9478,170000.0
2011-12-20 09:30:00,48.92,49.49,48.84,49.1,211400.0,35.7741,36.191,35.7156,35.9058,211400.0
2011-12-20 09:35:00,49.13,49.43,49.07,49.33,137600.0,35.9277,36.1471,35.8838,36.074,137600.0
2011-12-20 09:40:00,49.34,49.56,49.19,49.48,97400.0,36.0813,36.2422,35.9716,36.1837,97400.0
2011-12-20 09:45:00,49.5,49.5,49.12,49.17,39800.0,36.1983,36.1983,35.9204,35.957,39800.0
2011-12-20 09:50:00,49.15,49.27,49.06,49.1,67200.0,35.9423,36.0301,35.8765,35.9058,67200.0
2011-12-20 09:55:00,49.16,49.24,49.1,49.23,24000.0,35.9497,36.0082,35.9058,36.0008,24000.0
2011-12-20 10:00:00,49.21,49.31,49.18,49.19,92800.0,35.9862,36.0593,35.9643,35.9716,92800.0
2011-12-20 10:05:00,49.21,49.27,49.01,49.08,95400.0,35.9862,36.0301,35.84,35.8912,95400.0
2011-12-20 10:10:00,49.06,49.28,49.05,49.24,39200.0,35.8765,36.0374,35.8692,36.0082,39200.0
2011-12-20 10:15:00,49.3,49.35,49.22,49.26,35800.0,36.052,36.0886,35.9935,36.0228,35800.0
2011-12-20 10:20:00,49.27,49.33,49.24,49.27,18800.0,36.0301,36.074,36.0082,36.0301,18800.0
2011-12-20 10:25:00,49.27,49.49,49.27,49.49,36200.0,36.0301,36.191,36.0301,36.191,36200.0
2011-12-20 10:30:00,49.46,49.55,49.42,49.44,32400.0,36.169,36.2349,36.1398,36.1544,32400.0
2011-12-20 10:35:00,49.44,49.45,49.39,49.44,14000.0,36.1544,36.1617,36.1179,36.1544,14000.0
2011-12-20 10:40:00,49.44,49.57,49.44,49.52,32200.0,36.1544,36.2495,36.1544,36.2129,32200.0
2011-12-20 10:45:00,49.54,49.6,49.49,49.51,70400.0,36.2275,36.2714,36.191,36.2056,70400.0
2011-12-20 10:50:00,49.49,49.51,49.38,49.4,53400.0,36.191,36.2056,36.1105,36.1252,53400.0
2011-12-20 10:55:00,49.37,49.43,49.22,49.26,84200.0,36.1032,36.1471,35.9935,36.0228,84200.0
2011-12-20 11:00:00,49.24,49.25,49.16,49.22,85400.0,36.0082,36.0155,35.9497,35.9935,85400.0
2011-12-20 11:05:00,49.22,49.35,49.16,49.16,86600.0,35.9935,36.0886,35.9497,35.9497,86600.0
2011-12-20 11:10:00,49.17,49.19,49.1,49.12,21000.0,35.957,35.9716,35.9058,35.9204,21000.0
2011-12-20 11:15:00,49.12,49.24,49.12,49.21,17200.0,35.9204,36.0082,35.9204,35.9862,17200.0
2011-12-20 11:20:00,49.21,49.24,49.06,49.08,39000.0,35.9862,36.0082,35.8765,35.8912,39000.0
2011-12-20 11:25:00,49.06,49.18,49.06,49.13,74000.0,35.8765,35.9643,35.8765,35.9277,74000.0
2011-12-20 11:30:00,49.15,49.21,48.95,48.96,73800.0,35.9423,35.9862,35.7961,35.8034,73800.0
2011-12-20 11:35:00,48.96,49.0,48.74,48.83,36000.0,35.8034,35.8327,35.6425,35.7083,36000.0
2011-12-20 11:40:00,48.82,48.83,48.76,48.8,36400.0,35.701,35.7083,35.6571,35.6864,36400.0
2011-12-20 11:45:00,48.8,48.94,48.8,48.91,32800.0,35.6864,35.7888,35.6864,35.7668,32800.0
2011-12-20 11:50:00,48.92,48.97,48.8,48.82,58200.0,35.7741,35.8107,35.6864,35.701,58200.0
2011-12-20 11:55:00,48.83,48.88,48.77,48.8,40000.0,35.7083,35.7449,35.6645,35.6864,40000.0
2011-12-20 12:00:00,48.81,48.81,48.68,48.72,26800.0,35.6937,35.6937,35.5986,35.6279,26800.0
2011-12-20 12:05:00,48.72,48.79,48.7,48.79,20800.0,35.6279,35.6791,35.6133,35.6791,20800.0
2011-12-20 12:10:00,48.77,48.79,48.68,48.75,80800.0,35.6645,35.6791,35.5986,35.6498,80800.0
2011-12-20 12:15:00,48.74,48.76,48.68,48.71,53800.0,35.6425,35.6571,35.5986,35.6206,53800.0
2011-12-20 12:20:00,48.69,48.83,48.69,48.77,25000.0,35.606,35.7083,35.606,35.6645,25000.0
2011-12-20 12:25:00,48.77,48.85,48.76,48.79,19000.0,35.6645,35.723,35.6571,35.6791,19000.0
2011-12-20 12:30:00,48.81,48.82,48.76,48.79,7800.0,35.6937,35.701,35.6571,35.6791,7800.0
2011-12-20 12:35:00,48.79,48.8,48.68,48.73,30600.0,35.6791,35.6864,35.5986,35.6352,30600.0
2011-12-20 12:40:00,48.73,48.84,48.73,48.84,16600.0,35.6352,35.7156,35.6352,35.7156,16600.0
2011-12-20 12:45:00,48.8,48.85,48.78,48.78,49200.0,35.6864,35.723,35.6718,35.6718,49200.0
2011-12-20 12:50:00,48.8,48.86,48.77,48.85,17800.0,35.6864,35.7303,35.6645,35.723,17800.0
2011-12-20 12:55:00,48.85,48.85,48.8,48.85,19000.0,35.723,35.723,35.6864,35.723,19000.0
2011-12-20 13:00:00,48.85,48.95,48.85,48.91,31800.0,35.723,35.7961,35.723,35.7668,31800.0
2011-12-20 13:05:00,48.91,49.02,48.87,49.01,40200.0,35.7668,35.8473,35.7376,35.84,40200.0
2011-12-20 13:10:00,49.01,49.04,48.88,48.88,61800.0,35.84,35.8619,35.7449,35.7449,61800.0
2011-12-20 13:15:00,48.88,48.93,48.86,48.88,21400.0,35.7449,35.7815,35.7303,35.7449,21400.0
2011-12-20 13:20:00,48.85,48.98,48.85,48.97,25200.0,35.723,35.818,35.723,35.8107,25200.0
2011-12-20 13:25:00,48.95,48.99,48.9,48.9,25000.0,35.7961,35.8253,35.7595,35.7595,25000.0
2011-12-20 13:30:00,48.92,48.96,48.89,48.93,32200.0,35.7741,35.8034,35.7522,35.7815,32200.0
2011-12-20 13:35:00,48.92,48.97,48.91,48.92,11600.0,35.7741,35.8107,35.7668,35.7741,11600.0
2011-12-20 13:40:00,48.94,49.0,48.94,48.99,9400.0,35.7888,35.8327,35.7888,35.8253,9400.0
2011-12-20 13:45:00,48.97,48.98,48.94,48.98,10400.0,35.8107,35.818,35.7888,35.818,10400.0
2011-12-20 13:50:00,48.97,49.01,48.96,49.0,118800.0,35.8107,35.84,35.8034,35.8327,118800.0
2011-12-20 13:55:00,49.01,49.03,48.98,48.99,25400.0,35.84,35.8546,35.818,35.8253,25400.0
2011-12-20 14:00:00,48.99,49.01,48.9,48.94,21200.0,35.8253,35.84,35.7595,35.7888,21200.0
2011-12-20 14:05:00,48.94,48.97,48.92,48.97,28400.0,35.7888,35.8107,35.7741,35.8107,28400.0
2011-12-20 14:10:00,48.97,48.98,48.92,48.92,18000.0,35.8107,35.818,35.7741,35.7741,18000.0
2011-12-20 14:15:00,48.93,49.0,48.93,48.98,27000.0,35.7815,35.8327,35.7815,35.818,27000.0
2011-12-20 14:20:00,48.98,49.0,48.96,48.98,40200.0,35.818,35.8327,35.8034,35.818,40200.0
2011-12-20 14:25:00,48.99,49.0,48.97,49.0,32800.0,35.8253,35.8327,35.8107,35.8327,32800.0
2011-12-20 14:30:00,49.0,49.09,48.99,49.07,53600.0,35.8327,35.8985,35.8253,35.8838,53600.0
2011-12-20 14:35:00,49.07,49.12,49.02,49.02,106800.0,35.8838,35.9204,35.8473,35.8473,106800.0
2011-12-20 14:40:00,49.02,49.19,49.02,49.18,54800.0,35.8473,35.9716,35.8473,35.9643,54800.0
2011-12-20 14:45:00,49.18,49.18,49.06,49.1,95400.0,35.9643,35.9643,35.8765,35.9058,95400.0
2011-12-20 14:50:00,49.1,49.16,49.05,49.08,44000.0,35.9058,35.9497,35.8692,35.8912,44000.0
2011-12-20 14:55:00,49.09,49.1,49.01,49.06,36200.0,35.8985,35.9058,35.84,35.8765,36200.0
2011-12-20 15:00:00,49.07,49.12,49.05,49.1,46200.0,35.8838,35.9204,35.8692,35.9058,46200.0
2011-12-20 15:05:00,49.1,49.2,49.06,49.17,38800.0,35.9058,35.9789,35.8765,35.957,38800.0
2011-12-20 15:10:00,49.17,49.2,49.13,49.17,32200.0,35.957,35.9789,35.9277,35.957,32200.0
2011-12-20 15:15:00,49.17,49.22,49.11,49.11,63000.0,35.957,35.9935,35.9131,35.9131,63000.0
2011-12-20 15:20:00,49.11,49.11,49.04,49.08,48000.0,35.9131,35.9131,35.8619,35.8912,48000.0
2011-12-20 15:25:00,49.08,49.17,49.06,49.13,44200.0,35.8912,35.957,35.8765,35.9277,44200.0
2011-12-20 15:30:00,49.13,49.13,49.0,49.04,88800.0,35.9277,35.9277,35.8327,35.8619,88800.0
2011-12-20 15:35:00,49.04,49.12,49.0,49.08,112400.0,35.8619,35.9204,35.8327,35.8912,112400.0
2011-12-20 15:40:00,49.08,49.17,48.97,48.98,151000.0,35.8912,35.957,35.8107,35.818,151000.0
2011-12-20 15:45:00,48.99,49.02,48.91,48.94,187200.0,35.8253,35.8473,35.7668,35.7888,187200.0
2011-12-20 15:50:00,48.93,48.97,48.9,48.92,122400.0,35.7815,35.8107,35.7595,35.7741,122400.0
2011-12-20 15:55:00,48.92,48.99,48.91,48.99,212200.0,35.7741,35.8253,35.7668,35.8253,212200.0
2011-12-21 09:30:00,49.13,49.35,48.58,48.64,173600.0,35.9277,36.0886,35.5255,35.5694,173600.0
2011-12-21 09:35:00,48.65,48.7,48.52,48.63,68600.0,35.5767,35.6133,35.4816,35.5621,68600.0
2011-12-21 09:40:00,48.63,48.65,48.42,48.53,50200.0,35.5621,35.5767,35.4085,35.489,50200.0
2011-12-21 09:45:00,48.54,48.62,48.51,48.58,28000.0,35.4963,35.5548,35.4743,35.5255,28000.0
2011-12-21 09:50:00,48.57,48.67,48.51,48.57,40200.0,35.5182,35.5913,35.4743,35.5182,40200.0
2011-12-21 09:55:00,48.58,48.58,48.38,48.43,38200.0,35.5255,35.5255,35.3793,35.4158,38200.0
2011-12-21 10:00:00,48.4,48.42,48.26,48.41,35600.0,35.3939,35.4085,35.2915,35.4012,35600.0
2011-12-21 10:05:00,48.37,48.5,48.32,48.49,14800.0,35.3719,35.467,35.3354,35.4597,14800.0
2011-12-21 10:10:00,48.47,48.84,48.47,48.79,55400.0,35.4451,35.7156,35.4451,35.6791,55400.0
2011-12-21 10:15:00,48.78,48.82,48.66,48.66,72800.0,35.6718,35.701,35.584,35.584,72800.0
2011-12-21 10:20:00,48.65,48.92,48.65,48.87,25600.0,35.5767,35.7741,35.5767,35.7376,25600.0
2011-12-21 10:25:00,48.88,48.88,48.6,48.63,30600.0,35.7449,35.7449,35.5401,35.5621,30600.0
2011-12-21 10:30:00,48.65,49.1,48.65,49.02,127200.0,35.5767,35.9058,35.5767,35.8473,127200.0
2011-12-21 10:35:00,49.02,49.1,48.9,48.94,108800.0,35.8473,35.9058,35.7595,35.7888,108800.0
2011-12-21 10:40:00,48.95,49.03,48.67,48.78,82600.0,35.7961,35.8546,35.5913,35.6718,82600.0
2011-12-21 10:45:00,48.74,48.94,48.72,48.92,36400.0,35.6425,35.7888,35.6279,35.7741,36400.0
2011-12-21 10:50:00,48.9,48.9,48.82,48.87,15800.0,35.7595,35.7595,35.701,35.7376,15800.0
2011-12-21 10:55:00,48.83,48.83,48.6,48.79,30800.0,35.7083,35.7083,35.5401,35.6791,30800.0
2011-12-21 11:00:00,48.81,48.82,48.63,48.71,48400.0,35.6937,35.701,35.5621,35.6206,48400.0
2011-12-21 11:05:00,48.74,48.77,48.63,48.64,98600.0,35.6425,35.6645,35.5621,35.5694,98600.0
2011-12-21 11:10:00,48.63,48.7,48.58,48.6,75400.0,35.5621,35.6133,35.5255,35.5401,75400.0
2011-12-21 11:15:00,48.63,48.67,48.5,48.63,33200.0,35.5621,35.5913,35.467,35.5621,33200.0
2011-12-21 11:20:00,48.66,48.71,48.62,48.66,37800.0,35.584,35.6206,35.5548,35.584,37800.0
2011-12-21 11:25:00,48.67,48.74,48.58,48.65,42200.0,35.5913,35.6425,35.5255,35.5767,42200.0
2011-12-21 11:30:00,48.65,48.85,48.65,48.81,26600.0,35.5767,35.723,35.5767,35.6937,26600.0
2011-12-21 11:35:00,48.77,48.85,48.74,48.82,24200.0,35.6645,35.723,35.6425,35.701,24200.0
2011-12-21 11:40:00,48.8,48.87,48.68,48.86,7800.0,35.6864,35.7376,35.5986,35.7303,7800.0
2011-12-21 11:45:00,48.88,48.92,48.88,48.88,9600.0,35.7449,35.7741,35.7449,35.7449,9600.0
2011-12-21 11:50:00,48.88,48.9,48.82,48.85,12600.0,35.7449,35.7595,35.701,35.723,12600.0
2011-12-21 11:55:00,48.82,48.88,48.72,48.88,16400.0,35.701,35.7449,35.6279,35.7449,16400.0
2011-12-21 12:00:00,48.89,48.9,48.77,48.79,82200.0,35.7522,35.7595,35.6645,35.6791,82200.0
2011-12-21 12:05:00,48.8,48.8,48.63,48.66,19400.0,35.6864,35.6864,35.5621,35.584,19400.0
2011-12-21 12:10:00,48.69,48.73,48.67,48.7,10600.0,35.606,35.6352,35.5913,35.6133,10600.0
2011-12-21 12:15:00,48.7,48.72,48.66,48.71,7400.0,35.6133,35.6279,35.584,35.6206,7400.0
2011-12-21 12:20:00,48.73,48.74,48.63,48.63,28400.0,35.6352,35.6425,35.5621,35.5621,28400.0
2011-12-21 12:25:00,48.62,48.62,48.44,48.49,16000.0,35.5548,35.5548,35.4231,35.4597,16000.0
2011-12-21 12:30:00,48.49,48.56,48.48,48.54,18400.0,35.4597,35.5109,35.4524,35.4963,18400.0
2011-12-21 12:35:00,48.52,48.72,48.51,48.7,23600.0,35.4816,35.6279,35.4743,35.6133,23600.0
2011-12-21 12:40:00,48.72,48.76,48.69,48.69,31200.0,35.6279,35.6571,35.606,35.606,31200.0
2011-12-21 12:45:00,48.69,48.77,48.65,48.77,24400.0,35.606,35.6645,35.5767,35.6645,24400.0
2011-12-21 12:50:00,48.77,48.83,48.76,48.81,32800.0,35.6645,35.7083,35.6571,35.6937,32800.0
2011-12-21 12:55:00,48.82,48.96,48.8,48.94,221800.0,35.701,35.8034,35.6864,35.7888,221800.0
2011-12-21 13:00:00,48.94,49.01,48.91,48.96,102800.0,35.7888,35.84,35.7668,35.8034,102800.0
2011-12-21 13:05:00,48.96,49.01,48.87,48.88,31200.0,35.8034,35.84,35.7376,35.7449,31200.0
2011-12-21 13:10:00,48.88,48.88,48.82,48.83,31400.0,35.7449,35.7449,35.701,35.7083,31400.0
2011-12-21 13:15:00,48.84,48.89,48.76,48.84,21800.0,35.7156,35.7522,35.6571,35.7156,21800.0
2011-12-21 13:20:00,48.84,48.92,48.82,48.88,24200.0,35.7156,35.7741,35.701,35.7449,24200.0
2011-12-21 13:25:00,48.88,48.95,48.77,48.8,23200.0,35.7449,35.7961,35.6645,35.6864,23200.0
2011-12-21 13:30:00,48.84,48.86,48.77,48.8,21600.0,35.7156,35.7303,35.6645,35.6864,21600.0
2011-12-21 13:35:00,48.81,48.93,48.81,48.91,31800.0,35.6937,35.7815,35.6937,35.7668,31800.0
2011-12-21 13:40:00,48.92,48.93,48.69,48.72,74600.0,35.7741,35.7815,35.606,35.6279,74600.0
2011-12-21 13:45:00,48.72,48.9,48.72,48.88,14600.0,35.6279,35.7595,35.6279,35.7449,14600.0
2011-12-21 13:50:00,48.85,49.02,48.85,48.93,112000.0,35.723,35.8473,35.723,35.7815,112000.0
2011-12-21 13:55:00,48.93,48.99,48.88,48.93,35600.0,35.7815,35.8253,35.7449,35.7815,35600.0
2011-12-21 14:00:00,48.94,49.02,48.9,48.98,38200.0,35.7888,35.8473,35.7595,35.818,38200.0
2011-12-21 14:05:00,49.01,49.04,48.97,49.03,39800.0,35.84,35.8619,35.8107,35.8546,39800.0
2011-12-21 14:10:00,49.03,49.05,48.84,48.86,55200.0,35.8546,35.8692,35.7156,35.7303,55200.0
2011-12-21 14:15:00,48.87,48.95,48.81,48.83,38800.0,35.7376,35.7961,35.6937,35.7083,38800.0
2011-12-21 14:20:00,48.84,48.87,48.81,48.82,48200.0,35.7156,35.7376,35.6937,35.701,48200.0
2011-12-21 14:25:00,48.81,48.85,48.76,48.76,31800.0,35.6937,35.723,35.6571,35.6571,31800.0
2011-12-21 14:30:00,48.76,48.83,48.63,48.65,34200.0,35.6571,35.7083,35.5621,35.5767,34200.0
2011-12-21 14:35:00,48.66,48.92,48.66,48.85,45800.0,35.584,35.7741,35.584,35.723,45800.0
2011-12-21 14:40:00,48.87,48.97,48.84,48.84,58200.0,35.7376,35.8107,35.7156,35.7156,58200.0
2011-12-21 14:45:00,48.85,48.98,48.83,48.89,83200.0,35.723,35.818,35.7083,35.7522,83200.0
2011-12-21 14:50:00,48.88,48.89,48.81,48.81,67000.0,35.7449,35.7522,35.6937,35.6937,67000.0
2011-12-21 14:55:00,48.81,48.88,48.81,48.83,43200.0,35.6937,35.7449,35.6937,35.7083,43200.0
2011-12-21 15:00:00,48.83,48.9,48.77,48.88,55000.0,35.7083,35.7595,35.6645,35.7449,55000.0
2011-12-21 15:05:00,48.9,48.99,48.9,48.98,38800.0,35.7595,35.8253,35.7595,35.818,38800.0
2011-12-21 15:10:00,48.99,49.15,48.98,49.13,85400.0,35.8253,35.9423,35.818,35.9277,85400.0
2011-12-21 15:15:00,49.13,49.21,49.09,49.13,50800.0,35.9277,35.9862,35.8985,35.9277,50800.0
2011-12-21 15:20:00,49.13,49.17,49.05,49.1,63600.0,35.9277,35.957,35.8692,35.9058,63600.0
2011-12-21 15:25:00,49.1,49.2,49.07,49.09,74800.0,35.9058,35.9789,35.8838,35.8985,74800.0
2011-12-21 15:30:00,49.09,49.26,49.09,49.1,176800.0,35.8985,36.0228,35.8985,35.9058,176800.0
2011-12-21 15:35:00,49.1,49.19,49.09,49.15,152800.0,35.9058,35.9716,35.8985,35.9423,152800.0
2011-12-21 15:40:00,49.13,49.22,49.08,49.17,96000.0,35.9277,35.9935,35.8912,35.957,96000.0
2011-12-21 15:45:00,49.17,49.21,48.97,49.03,95400.0,35.957,35.9862,35.8107,35.8546,95400.0
2011-12-21 15:50:00,49.03,49.07,48.9,48.99,113800.0,35.8546,35.8838,35.7595,35.8253,113800.0
2011-12-21 15:55:00,48.99,49.09,48.99,49.06,360400.0,35.8253,35.8985,35.8253,35.8765,360400.0
2011-12-22 09:30:00,49.11,49.24,49.08,49.17,40000.0,35.9131,36.0082,35.8912,35.957,40000.0
2011-12-22 09:35:00,49.15,49.23,49.02,49.12,62400.0,35.9423,36.0008,35.8473,35.9204,62400.0
2011-12-22 09:40:00,49.12,49.16,49.01,49.01,129200.0,35.9204,35.9497,35.84,35.84,129200.0
2011-12-22 09:45:00,49.02,49.18,49.02,49.13,139000.0,35.8473,35.9643,35.8473,35.9277,139000.0
2011-12-22 09:50:00,49.13,49.24,49.08,49.2,160600.0,35.9277,36.0082,35.8912,35.9789,160600.0
2011-12-22 09:55:00,49.2,49.24,49.16,49.18,116000.0,35.9789,36.0082,35.9497,35.9643,116000.0
2011-12-22 10:00:00,49.17,49.24,49.15,49.19,50600.0,35.957,36.0082,35.9423,35.9716,50600.0
2011-12-22 10:05:00,49.17,49.26,49.15,49.17,131800.0,35.957,36.0228,35.9423,35.957,131800.0
2011-12-22 10:10:00,49.17,49.25,49.17,49.23,53800.0,35.957,36.0155,35.957,36.0008,53800.0
2011-12-22 10:15:00,49.23,49.25,49.18,49.21,85200.0,36.0008,36.0155,35.9643,35.9862,85200.0
2011-12-22 10:20:00,49.21,49.27,49.1,49.12,98200.0,35.9862,36.0301,35.9058,35.9204,98200.0
2011-12-22 10:25:00,49.1,49.26,49.1,49.2,61400.0,35.9058,36.0228,35.9058,35.9789,61400.0
2011-12-22 10:30:00,49.2,49.24,49.15,49.19,49200.0,35.9789,36.0082,35.9423,35.9716,49200.0
2011-12-22 10:35:00,49.16,49.23,49.15,49.23,52400.0,35.9497,36.0008,35.9423,36.0008,52400.0
2011-12-22 10:40:00,49.23,49.24,49.18,49.2,57400.0,36.0008,36.0082,35.9643,35.9789,57400.0
2011-12-22 10:45:00,49.19,49.22,49.11,49.21,114600.0,35.9716,35.9935,35.9131,35.9862,114600.0
2011-12-22 10:50:00,49.19,49.23,49.15,49.18,51600.0,35.9716,36.0008,35.9423,35.9643,51600.0
2011-12-22 10:55:00,49.16,49.28,49.16,49.17,125000.0,35.9497,36.0374,35.9497,35.957,125000.0
2011-12-22 11:00:00,49.17,49.26,49.13,49.16,61000.0,35.957,36.0228,35.9277,35.9497,61000.0
2011-12-22 11:05:00,49.17,49.2,49.13,49.14,36600.0,35.957,35.9789,35.9277,35.935,36600.0
2011-12-22 11:10:00,49.16,49.19,49.13,49.17,55400.0,35.9497,35.9716,35.9277,35.957,55400.0
2011-12-22 11:15:00,49.17,49.26,49.17,49.18,53800.0,35.957,36.0228,35.957,35.9643,53800.0
2011-12-22 11:20:00,49.18,49.2,49.12,49.16,75800.0,35.9643,35.9789,35.9204,35.9497,75800.0
2011-12-22 11:25:00,49.15,49.19,49.07,49.15,37400.0,35.9423,35.9716,35.8838,35.9423,37400.0
2011-12-22 11:30:00,49.16,49.18,49.1,49.12,32600.0,35.9497,35.9643,35.9058,35.9204,32600.0
2011-12-22 11:35:00,49.12,49.18,49.09,49.14,47600.0,35.9204,35.9643,35.8985,35.935,47600.0
2011-12-22 11:40:00,49.13,49.16,49.1,49.13,26600.0,35.9277,35.9497,35.9058,35.9277,26600.0
2011-12-22 11:45:00,49.13,49.13,49.0,49.06,24800.0,35.9277,35.9277,35.8327,35.8765,24800.0
2011-12-22 11:50:00,49.06,49.11,49.02,49.08,29000.0,35.8765,35.9131,35.8473,35.8912,29000.0
2011-12-22 11:55:00,49.08,49.1,49.04,49.09,22200.0,35.8912,35.9058,35.8619,35.8985,22200.0
2011-12-22 12:00:00,49.07,49.13,49.07,49.13,15000.0,35.8838,35.9277,35.8838,35.9277,15000.0
2011-12-22 12:05:00,49.13,49.13,49.06,49.09,31400.0,35.9277,35.9277,35.8765,35.8985,31400.0
2011-12-22 12:10:00,49.08,49.12,49.07,49.11,52000.0,35.8912,35.9204,35.8838,35.9131,52000.0
2011-12-22 12:15:00,49.1,49.12,49.06,49.06,58200.0,35.9058,35.9204,35.8765,35.8765,58200.0
2011-12-22 12:20:00,49.07,49.11,49.04,49.1,30600.0,35.8838,35.9131,35.8619,35.9058,30600.0
2011-12-22 12:25:00,49.1,49.18,49.1,49.15,41600.0,35.9058,35.9643,35.9058,35.9423,41600.0
2011-12-22 12:30:00,49.15,49.17,49.1,49.15,44600.0,35.9423,35.957,35.9058,35.9423,44600.0
2011-12-22 12:35:00,49.15,49.17,49.08,49.12,43000.0,35.9423,35.957,35.8912,35.9204,43000.0
2011-12-22 12:40:00,49.12,49.14,49.1,49.11,38400.0,35.9204,35.935,35.9058,35.9131,38400.0
2011-12-22 12:45:00,49.1,49.12,49.06,49.06,18600.0,35.9058,35.9204,35.8765,35.8765,18600.0
2011-12-22 12:50:00,49.06,49.1,49.04,49.05,16800.0,35.8765,35.9058,35.8619,35.8692,16800.0
2011-12-22 12:55:00,49.05,49.12,49.02,49.1,35400.0,35.8692,35.9204,35.8473,35.9058,35400.0
2011-12-22 13:00:00,49.09,49.12,49.04,49.08,43800.0,35.8985,35.9204,35.8619,35.8912,43800.0
2011-12-22 13:05:00,49.07,49.1,49.03,49.06,24600.0,35.8838,35.9058,35.8546,35.8765,24600.0
2011-12-22 13:10:00,49.07,49.13,49.06,49.1,27200.0,35.8838,35.9277,35.8765,35.9058,27200.0
2011-12-22 13:15:00,49.1,49.13,49.08,49.09,37800.0,35.9058,35.9277,35.8912,35.8985,37800.0
2011-12-22 13:20:00,49.1,49.13,49.06,49.1,34600.0,35.9058,35.9277,35.8765,35.9058,34600.0
2011-12-22 13:25:00,49.11,49.16,49.1,49.1,44400.0,35.9131,35.9497,35.9058,35.9058,44400.0
2011-12-22 13:30:00,49.12,49.15,49.07,49.13,72400.0,35.9204,35.9423,35.8838,35.9277,72400.0
2011-12-22 13:35:00,49.12,49.15,49.06,49.08,60000.0,35.9204,35.9423,35.8765,35.8912,60000.0
2011-12-22 13:40:00,49.1,49.11,49.06,49.1,57400.0,35.9058,35.9131,35.8765,35.9058,57400.0
2011-12-22 13:45:00,49.09,49.13,49.05,49.1,64000.0,35.8985,35.9277,35.8692,35.9058,64000.0
2011-12-22 13:50:00,49.1,49.13,49.06,49.1,138200.0,35.9058,35.9277,35.8765,35.9058,138200.0
2011-12-22 13:55:00,49.11,49.12,48.97,48.97,94800.0,35.9131,35.9204,35.8107,35.8107,94800.0
2011-12-22 14:00:00,49.0,49.08,48.98,49.05,36600.0,35.8327,35.8912,35.818,35.8692,36600.0
2011-12-22 14:05:00,49.06,49.12,49.05,49.12,89600.0,35.8765,35.9204,35.8692,35.9204,89600.0
2011-12-22 14:10:00,49.12,49.15,49.09,49.13,79600.0,35.9204,35.9423,35.8985,35.9277,79600.0
2011-12-22 14:15:00,49.13,49.15,49.1,49.13,54200.0,35.9277,35.9423,35.9058,35.9277,54200.0
2011-12-22 14:20:00,49.13,49.14,49.09,49.12,45200.0,35.9277,35.935,35.8985,35.9204,45200.0
2011-12-22 14:25:00,49.12,49.22,49.12,49.18,61800.0,35.9204,35.9935,35.9204,35.9643,61800.0
2011-12-22 14:30:00,49.19,49.21,49.15,49.2,67600.0,35.9716,35.9862,35.9423,35.9789,67600.0
2011-12-22 14:35:00,49.2,49.21,49.18,49.18,40000.0,35.9789,35.9862,35.9643,35.9643,40000.0
2011-12-22 14:40:00,49.18,49.2,49.16,49.2,21400.0,35.9643,35.9789,35.9497,35.9789,21400.0
2011-12-22 14:45:00,49.19,49.21,49.1,49.12,79400.0,35.9716,35.9862,35.9058,35.9204,79400.0
2011-12-22 14:50:00,49.11,49.12,49.06,49.08,88000.0,35.9131,35.9204,35.8765,35.8912,88000.0
2011-12-22 14:55:00,49.08,49.15,49.07,49.13,53600.0,35.8912,35.9423,35.8838,35.9277,53600.0
2011-12-22 15:00:00,49.12,49.15,49.11,49.15,41600.0,35.9204,35.9423,35.9131,35.9423,41600.0
2011-12-22 15:05:00,49.13,49.2,49.12,49.15,54200.0,35.9277,35.9789,35.9204,35.9423,54200.0
2011-12-22 15:10:00,49.15,49.21,49.13,49.19,54200.0,35.9423,35.9862,35.9277,35.9716,54200.0
2011-12-22 15:15:00,49.19,49.24,49.13,49.21,52000.0,35.9716,36.0082,35.9277,35.9862,52000.0
2011-12-22 15:20:00,49.21,49.3,49.2,49.29,66600.0,35.9862,36.052,35.9789,36.0447,66600.0
2011-12-22 15:25:00,49.29,49.29,49.19,49.21,126000.0,36.0447,36.0447,35.9716,35.9862,126000.0
2011-12-22 15:30:00,49.22,49.24,49.15,49.16,92200.0,35.9935,36.0082,35.9423,35.9497,92200.0
2011-12-22 15:35:00,49.16,49.26,49.13,49.23,142800.0,35.9497,36.0228,35.9277,36.0008,142800.0
2011-12-22 15:40:00,49.23,49.33,49.21,49.24,216200.0,36.0008,36.074,35.9862,36.0082,216200.0
2011-12-22 15:45:00,49.24,49.27,49.16,49.19,219400.0,36.0082,36.0301,35.9497,35.9716,219400.0
2011-12-22 15:50:00,49.19,49.24,49.12,49.17,208600.0,35.9716,36.0082,35.9204,35.957,208600.0
2011-12-22 15:55:00,49.17,49.17,49.07,49.16,344400.0,35.957,35.957,35.8838,35.9497,344400.0
2011-12-23 09:30:00,49.24,49.57,49.17,49.46,105600.0,36.0082,36.2495,35.957,36.169,105600.0
2011-12-23 09:35:00,49.44,49.55,49.18,49.24,86600.0,36.1544,36.2349,35.9643,36.0082,86600.0
2011-12-23 09:40:00,49.24,49.27,48.9,48.98,99000.0,36.0082,36.0301,35.7595,35.818,99000.0
2011-12-23 09:45:00,48.98,49.05,48.88,48.91,46200.0,35.818,35.8692,35.7449,35.7668,46200.0
2011-12-23 09:50:00,48.88,48.98,48.8,48.93,37600.0,35.7449,35.818,35.6864,35.7815,37600.0
2011-12-23 09:55:00,48.93,49.04,48.93,48.99,22800.0,35.7815,35.8619,35.7815,35.8253,22800.0
2011-12-23 10:00:00,49.0,49.02,48.83,48.87,55800.0,35.8327,35.8473,35.7083,35.7376,55800.0
2011-12-23 10:05:00,48.88,49.0,48.84,48.94,33200.0,35.7449,35.8327,35.7156,35.7888,33200.0
2011-12-23 10:10:00,48.94,48.95,48.85,48.92,13800.0,35.7888,35.7961,35.723,35.7741,13800.0
2011-12-23 10:15:00,48.87,48.91,48.8,48.85,34800.0,35.7376,35.7668,35.6864,35.723,34800.0
2011-12-23 10:20:00,48.83,48.9,48.81,48.81,25200.0,35.7083,35.7595,35.6937,35.6937,25200.0
2011-12-23 10:25:00,48.81,48.83,48.69,48.72,39600.0,35.6937,35.7083,35.606,35.6279,39600.0
2011-12-23 10:30:00,48.72,48.77,48.67,48.73,33000.0,35.6279,35.6645,35.5913,35.6352,33000.0
2011-12-23 10:35:00,48.73,48.75,48.7,48.73,20000.0,35.6352,35.6498,35.6133,35.6352,20000.0
2011-12-23 10:40:00,48.72,48.75,48.62,48.67,29200.0,35.6279,35.6498,35.5548,35.5913,29200.0
2011-12-23 10:45:00,48.67,48.7,48.62,48.7,33600.0,35.5913,35.6133,35.5548,35.6133,33600.0
2011-12-23 10:50:00,48.67,48.73,48.63,48.66,18400.0,35.5913,35.6352,35.5621,35.584,18400.0
2011-12-23 10:55:00,48.66,48.78,48.65,48.7,86400.0,35.584,35.6718,35.5767,35.6133,86400.0
2011-12-23 11:00:00,48.7,48.87,48.7,48.87,52800.0,35.6133,35.7376,35.6133,35.7376,52800.0
2011-12-23 11:05:00,48.87,48.87,48.77,48.79,72800.0,35.7376,35.7376,35.6645,35.6791,72800.0
2011-12-23 11:10:00,48.79,48.8,48.7,48.8,42400.0,35.6791,35.6864,35.6133,35.6864,42400.0
2011-12-23 11:15:00,48.8,48.85,48.78,48.85,23800.0,35.6864,35.723,35.6718,35.723,23800.0
2011-12-23 11:20:00,48.84,48.95,48.84,48.93,32800.0,35.7156,35.7961,35.7156,35.7815,32800.0
2011-12-23 11:25:00,48.93,49.0,48.9,49.0,96400.0,35.7815,35.8327,35.7595,35.8327,96400.0
2011-12-23 11:30:00,49.01,49.13,49.01,49.1,40200.0,35.84,35.9277,35.84,35.9058,40200.0
2011-12-23 11:35:00,49.1,49.12,49.0,49.0,25000.0,35.9058,35.9204,35.8327,35.8327,25000.0
2011-12-23 11:40:00,49.01,49.02,48.97,48.99,9600.0,35.84,35.8473,35.8107,35.8253,9600.0
2011-12-23 11:45:00,49.01,49.02,48.91,48.95,76200.0,35.84,35.8473,35.7668,35.7961,76200.0
2011-12-23 11:50:00,48.96,48.99,48.95,48.95,8200.0,35.8034,35.8253,35.7961,35.7961,8200.0
2011-12-23 11:55:00,48.96,48.96,48.88,48.94,12800.0,35.8034,35.8034,35.7449,35.7888,12800.0
2011-12-23 12:00:00,48.97,48.99,48.94,48.95,31200.0,35.8107,35.8253,35.7888,35.7961,31200.0
2011-12-23 12:05:00,48.92,48.94,48.89,48.89,39600.0,35.7741,35.7888,35.7522,35.7522,39600.0
2011-12-23 12:10:00,48.89,48.97,48.88,48.95,19800.0,35.7522,35.8107,35.7449,35.7961,19800.0
2011-12-23 12:15:00,48.95,48.96,48.89,48.91,41600.0,35.7961,35.8034,35.7522,35.7668,41600.0
2011-12-23 12:20:00,48.92,48.93,48.88,48.92,14400.0,35.7741,35.7815,35.7449,35.7741,14400.0
2011-12-23 12:25:00,48.92,48.93,48.85,48.88,16600.0,35.7741,35.7815,35.723,35.7449,16600.0
2011-12-23 12:30:00,48.87,48.92,48.83,48.9,51800.0,35.7376,35.7741,35.7083,35.7595,51800.0
2011-12-23 12:35:00,48.88,48.9,48.83,48.83,22200.0,35.7449,35.7595,35.7083,35.7083,22200.0
2011-12-23 12:40:00,48.85,48.87,48.83,48.83,32000.0,35.723,35.7376,35.7083,35.7083,32000.0
2011-12-23 12:45:00,48.82,48.84,48.79,48.84,27200.0,35.701,35.7156,35.6791,35.7156,27200.0
2011-12-23 12:50:00,48.84,48.87,48.82,48.83,14200.0,35.7156,35.7376,35.701,35.7083,14200.0
2011-12-23 12:55:00,48.85,48.9,48.82,48.87,30600.0,35.723,35.7595,35.701,35.7376,30600.0
2011-12-23 13:00:00,48.88,48.88,48.82,48.85,22200.0,35.7449,35.7449,35.701,35.723,22200.0
2011-12-23 13:05:00,48.84,48.85,48.78,48.83,44000.0,35.7156,35.723,35.6718,35.7083,44000.0
2011-12-23 13:10:00,48.84,48.88,48.84,48.85,54200.0,35.7156,35.7449,35.7156,35.723,54200.0
2011-12-23 13:15:00,48.87,48.88,48.8,48.8,21200.0,35.7376,35.7449,35.6864,35.6864,21200.0
2011-12-23 13:20:00,48.78,48.8,48.76,48.77,18200.0,35.6718,35.6864,35.6571,35.6645,18200.0
2011-12-23 13:25:00,48.77,48.8,48.76,48.77,14800.0,35.6645,35.6864,35.6571,35.6645,14800.0
2011-12-23 13:30:00,48.81,48.81,48.77,48.81,26400.0,35.6937,35.6937,35.6645,35.6937,26400.0
2011-12-23 13:35:00,48.81,48.85,48.8,48.84,20200.0,35.6937,35.723,35.6864,35.7156,20200.0
2011-12-23 13:40:00,48.85,48.87,48.84,48.86,26400.0,35.723,35.7376,35.7156,35.7303,26400.0
2011-12-23 13:45:00,48.86,48.88,48.85,48.88,41600.0,35.7303,35.7449,35.723,35.7449,41600.0
2011-12-23 13:50:00,48.87,48.95,48.85,48.93,32800.0,35.7376,35.7961,35.723,35.7815,32800.0
2011-12-23 13:55:00,48.92,48.99,48.91,48.98,19400.0,35.7741,35.8253,35.7668,35.818,19400.0
2011-12-23 14:00:00,48.99,48.99,48.92,48.96,46200.0,35.8253,35.8253,35.7741,35.8034,46200.0
2011-12-23 14:05:00,48.94,49.0,48.94,48.98,31000.0,35.7888,35.8327,35.7888,35.818,31000.0
2011-12-23 14:10:00,48.97,49.03,48.97,49.01,28200.0,35.8107,35.8546,35.8107,35.84,28200.0
2011-12-23 14:15:00,49.02,49.03,49.01,49.01,14200.0,35.8473,35.8546,35.84,35.84,14200.0
2011-12-23 14:20:00,49.01,49.01,48.94,48.97,22600.0,35.84,35.84,35.7888,35.8107,22600.0
2011-12-23 14:25:00,48.96,48.96,48.92,48.92,27800.0,35.8034,35.8034,35.7741,35.7741,27800.0
2011-12-23 14:30:00,48.92,49.0,48.92,48.99,12400.0,35.7741,35.8327,35.7741,35.8253,12400.0
2011-12-23 14:35:00,48.99,49.02,48.99,49.01,11600.0,35.8253,35.8473,35.8253,35.84,11600.0
2011-12-23 14:40:00,49.01,49.06,49.0,49.02,24400.0,35.84,35.8765,35.8327,35.8473,24400.0
2011-12-23 14:45:00,49.01,49.05,49.01,49.02,9600.0,35.84,35.8692,35.84,35.8473,9600.0
2011-12-23 14:50:00,49.02,49.05,49.01,49.04,23600.0,35.8473,35.8692,35.84,35.8619,23600.0
2011-12-23 14:55:00,49.05,49.05,48.98,48.98,25000.0,35.8692,35.8692,35.818,35.818,25000.0
2011-12-23 15:00:00,48.99,49.04,48.97,49.02,14400.0,35.8253,35.8619,35.8107,35.8473,14400.0
2011-12-23 15:05:00,49.02,49.03,48.99,49.03,27200.0,35.8473,35.8546,35.8253,35.8546,27200.0
2011-12-23 15:10:00,49.03,49.03,48.95,48.96,41000.0,35.8546,35.8546,35.7961,35.8034,41000.0
2011-12-23 15:15:00,48.97,49.02,48.97,49.02,29600.0,35.8107,35.8473,35.8107,35.8473,29600.0
2011-12-23 15:20:00,49.02,49.05,49.01,49.02,35400.0,35.8473,35.8692,35.84,35.8473,35400.0
2011-12-23 15:25:00,49.02,49.04,48.98,48.99,38000.0,35.8473,35.8619,35.818,35.8253,38000.0
2011-12-23 15:30:00,48.99,49.08,48.98,49.05,44400.0,35.8253,35.8912,35.818,35.8692,44400.0
2011-12-23 15:35:00,49.05,49.08,49.01,49.05,44400.0,35.8692,35.8912,35.84,35.8692,44400.0
2011-12-23 15:40:00,49.05,49.13,49.02,49.12,60200.0,35.8692,35.9277,35.8473,35.9204,60200.0
2011-12-23 15:45:00,49.12,49.13,48.98,48.98,80800.0,35.9204,35.9277,35.818,35.818,80800.0
2011-12-23 15:50:00,48.99,49.08,48.99,49.06,70400.0,35.8253,35.8912,35.8253,35.8765,70400.0
2011-12-23 15:55:00,49.05,49.19,49.04,49.14,158400.0,35.8692,35.9716,35.8619,35.935,158400.0
2011-12-27 09:30:00,49.2,49.24,49.05,49.19,38800.0,35.9789,36.0082,35.8692,35.9716,38800.0
2011-12-27 09:35:00,49.22,49.34,49.13,49.22,23600.0,35.9935,36.0813,35.9277,35.9935,23600.0
2011-12-27 09:40:00,49.24,49.46,49.24,49.45,30000.0,36.0082,36.169,36.0082,36.1617,30000.0
2011-12-27 09:45:00,49.46,49.72,49.4,49.72,57800.0,36.169,36.3592,36.1252,36.3592,57800.0
2011-12-27 09:50:00,49.73,49.82,49.69,49.79,18600.0,36.3665,36.4323,36.3372,36.4104,18600.0
2011-12-27 09:55:00,49.73,49.85,49.69,49.85,23800.0,36.3665,36.4542,36.3372,36.4542,23800.0
2011-12-27 10:00:00,49.85,49.87,49.69,49.74,31600.0,36.4542,36.4689,36.3372,36.3738,31600.0
2011-12-27 10:05:00,49.69,49.87,49.69,49.81,34200.0,36.3372,36.4689,36.3372,36.425,34200.0
2011-12-27 10:10:00,49.85,49.85,49.52,49.67,132600.0,36.4542,36.4542,36.2129,36.3226,132600.0
2011-12-27 10:15:00,49.67,49.84,49.65,49.76,134800.0,36.3226,36.4469,36.308,36.3884,134800.0
2011-12-27 10:20:00,49.73,49.76,49.63,49.68,29200.0,36.3665,36.3884,36.2934,36.3299,29200.0
2011-12-27 10:25:00,49.67,49.71,49.56,49.56,35200.0,36.3226,36.3519,36.2422,36.2422,35200.0
2011-12-27 10:30:00,49.58,49.63,49.54,49.63,12000.0,36.2568,36.2934,36.2275,36.2934,12000.0
2011-12-27 10:35:00,49.63,49.63,49.58,49.58,11000.0,36.2934,36.2934,36.2568,36.2568,11000.0
2011-12-27 10:40:00,49.57,49.61,49.52,49.59,47600.0,36.2495,36.2787,36.2129,36.2641,47600.0
2011-12-27 10:45:00,49.56,49.66,49.52,49.6,58800.0,36.2422,36.3153,36.2129,36.2714,58800.0
2011-12-27 10:50:00,49.6,49.6,49.38,49.39,83000.0,36.2714,36.2714,36.1105,36.1179,83000.0
2011-12-27 10:55:00,49.38,49.48,49.38,49.42,30600.0,36.1105,36.1837,36.1105,36.1398,30600.0
2011-12-27 11:00:00,49.42,49.58,49.42,49.57,16200.0,36.1398,36.2568,36.1398,36.2495,16200.0
2011-12-27 11:05:00,49.58,49.62,49.46,49.49,44600.0,36.2568,36.286,36.169,36.191,44600.0
2011-12-27 11:10:00,49.46,49.47,49.35,49.35,58400.0,36.169,36.1764,36.0886,36.0886,58400.0
2011-12-27 11:15:00,49.37,49.41,49.33,49.41,45000.0,36.1032,36.1325,36.074,36.1325,45000.0
2011-12-27 11:20:00,49.41,49.44,49.37,49.43,20400.0,36.1325,36.1544,36.1032,36.1471,20400.0
2011-12-27 11:25:00,49.44,49.48,49.43,49.46,39000.0,36.1544,36.1837,36.1471,36.169,39000.0
2011-12-27 11:30:00,49.51,49.54,49.48,49.53,29200.0,36.2056,36.2275,36.1837,36.2202,29200.0
2011-12-27 11:35:00,49.52,49.58,49.52,49.54,14600.0,36.2129,36.2568,36.2129,36.2275,14600.0
2011-12-27 11:40:00,49.56,49.59,49.52,49.58,15000.0,36.2422,36.2641,36.2129,36.2568,15000.0
2011-12-27 11:45:00,49.59,49.62,49.54,49.54,6200.0,36.2641,36.286,36.2275,36.2275,6200.0
2011-12-27 11:50:00,49.54,49.55,49.51,49.54,25600.0,36.2275,36.2349,36.2056,36.2275,25600.0
2011-12-27 11:55:00,49.55,49.64,49.55,49.63,19400.0,36.2349,36.3007,36.2349,36.2934,19400.0
2011-12-27 12:00:00,49.63,49.77,49.63,49.73,43200.0,36.2934,36.3957,36.2934,36.3665,43200.0
2011-12-27 12:05:00,49.74,49.77,49.71,49.77,27000.0,36.3738,36.3957,36.3519,36.3957,27000.0
2011-12-27 12:10:00,49.77,49.78,49.66,49.67,17600.0,36.3957,36.403,36.3153,36.3226,17600.0
2011-12-27 12:15:00,49.66,49.7,49.63,49.65,22200.0,36.3153,36.3445,36.2934,36.308,22200.0
2011-12-27 12:20:00,49.66,49.68,49.62,49.65,30800.0,36.3153,36.3299,36.286,36.308,30800.0
2011-12-27 12:25:00,49.64,49.73,49.63,49.7,39400.0,36.3007,36.3665,36.2934,36.3445,39400.0
2011-12-27 12:30:00,49.7,49.73,49.69,49.7,7600.0,36.3445,36.3665,36.3372,36.3445,7600.0
2011-12-27 12:35:00,49.69,49.69,49.66,49.66,7000.0,36.3372,36.3372,36.3153,36.3153,7000.0
2011-12-27 12:40:00,49.67,49.71,49.64,49.71,26400.0,36.3226,36.3519,36.3007,36.3519,26400.0
2011-12-27 12:45:00,49.69,49.7,49.64,49.66,26400.0,36.3372,36.3445,36.3007,36.3153,26400.0
2011-12-27 12:50:00,49.65,49.72,49.65,49.7,21800.0,36.308,36.3592,36.308,36.3445,21800.0
2011-12-27 12:55:00,49.67,49.75,49.66,49.75,43000.0,36.3226,36.3811,36.3153,36.3811,43000.0
2011-12-27 13:00:00,49.76,49.77,49.72,49.73,19000.0,36.3884,36.3957,36.3592,36.3665,19000.0
2011-12-27 13:05:00,49.72,49.73,49.66,49.68,16200.0,36.3592,36.3665,36.3153,36.3299,16200.0
2011-12-27 13:10:00,49.66,49.69,49.62,49.67,9200.0,36.3153,36.3372,36.286,36.3226,9200.0
2011-12-27 13:15:00,49.67,49.76,49.67,49.69,27200.0,36.3226,36.3884,36.3226,36.3372,27200.0
2011-12-27 13:20:00,49.68,49.72,49.63,49.65,29200.0,36.3299,36.3592,36.2934,36.308,29200.0
2011-12-27 13:25:00,49.65,49.69,49.63,49.67,22000.0,36.308,36.3372,36.2934,36.3226,22000.0
2011-12-27 13:30:00,49.69,49.71,49.62,49.63,44000.0,36.3372,36.3519,36.286,36.2934,44000.0
2011-12-27 13:35:00,49.63,49.67,49.61,49.63,19400.0,36.2934,36.3226,36.2787,36.2934,19400.0
2011-12-27 13:40:00,49.65,49.65,49.61,49.63,22000.0,36.308,36.308,36.2787,36.2934,22000.0
2011-12-27 13:45:00,49.62,49.68,49.6,49.68,9600.0,36.286,36.3299,36.2714,36.3299,9600.0
2011-12-27 13:50:00,49.66,49.7,49.63,49.63,26000.0,36.3153,36.3445,36.2934,36.2934,26000.0
2011-12-27 13:55:00,49.64,49.75,49.64,49.68,16000.0,36.3007,36.3811,36.3007,36.3299,16000.0
2011-12-27 14:00:00,49.69,49.69,49.63,49.66,18200.0,36.3372,36.3372,36.2934,36.3153,18200.0
2011-12-27 14:05:00,49.62,49.66,49.61,49.66,19200.0,36.286,36.3153,36.2787,36.3153,19200.0
2011-12-27 14:10:00,49.62,49.69,49.6,49.67,8600.0,36.286,36.3372,36.2714,36.3226,8600.0
2011-12-27 14:15:00,49.67,49.69,49.6,49.6,21400.0,36.3226,36.3372,36.2714,36.2714,21400.0
2011-12-27 14:20:00,49.6,49.67,49.6,49.64,31800.0,36.2714,36.3226,36.2714,36.3007,31800.0
2011-12-27 14:25:00,49.63,49.66,49.57,49.59,38600.0,36.2934,36.3153,36.2495,36.2641,38600.0
2011-12-27 14:30:00,49.6,49.6,49.53,49.59,15800.0,36.2714,36.2714,36.2202,36.2641,15800.0
2011-12-27 14:35:00,49.59,49.68,49.57,49.68,27600.0,36.2641,36.3299,36.2495,36.3299,27600.0
2011-12-27 14:40:00,49.68,49.72,49.66,49.68,49800.0,36.3299,36.3592,36.3153,36.3299,49800.0
2011-12-27 14:45:00,49.69,49.75,49.69,49.72,51200.0,36.3372,36.3811,36.3372,36.3592,51200.0
2011-12-27 14:50:00,49.71,49.77,49.67,49.72,46200.0,36.3519,36.3957,36.3226,36.3592,46200.0
2011-12-27 14:55:00,49.72,49.74,49.64,49.72,22200.0,36.3592,36.3738,36.3007,36.3592,22200.0
2011-12-27 15:00:00,49.74,49.75,49.7,49.71,32600.0,36.3738,36.3811,36.3445,36.3519,32600.0
2011-12-27 15:05:00,49.73,49.75,49.67,49.72,53000.0,36.3665,36.3811,36.3226,36.3592,53000.0
2011-12-27 15:10:00,49.7,49.72,49.64,49.65,19400.0,36.3445,36.3592,36.3007,36.308,19400.0
2011-12-27 15:15:00,49.65,49.67,49.63,49.66,11800.0,36.308,36.3226,36.2934,36.3153,11800.0
2011-12-27 15:20:00,49.67,49.67,49.58,49.64,37000.0,36.3226,36.3226,36.2568,36.3007,37000.0
2011-12-27 15:25:00,49.65,49.67,49.62,49.64,26600.0,36.308,36.3226,36.286,36.3007,26600.0
2011-12-27 15:30:00,49.63,49.68,49.59,49.65,72200.0,36.2934,36.3299,36.2641,36.308,72200.0
2011-12-27 15:35:00,49.66,49.67,49.57,49.59,50600.0,36.3153,36.3226,36.2495,36.2641,50600.0
2011-12-27 15:40:00,49.58,49.6,49.53,49.57,73000.0,36.2568,36.2714,36.2202,36.2495,73000.0
2011-12-27 15:45:00,49.57,49.61,49.54,49.61,86200.0,36.2495,36.2787,36.2275,36.2787,86200.0
2011-12-27 15:50:00,49.61,49.62,49.57,49.6,101600.0,36.2787,36.286,36.2495,36.2714,101600.0
2011-12-27 15:55:00,49.6,49.6,49.5,49.52,166000.0,36.2714,36.2714,36.1983,36.2129,166000.0
2011-12-28 09:30:00,49.62,49.74,49.29,49.37,42000.0,36.286,36.3738,36.0447,36.1032,42000.0
2011-12-28 09:35:00,49.37,49.5,49.31,49.41,14200.0,36.1032,36.1983,36.0593,36.1325,14200.0
2011-12-28 09:40:00,49.41,49.44,49.32,49.38,14400.0,36.1325,36.1544,36.0667,36.1105,14400.0
2011-12-28 09:45:00,49.33,49.33,49.07,49.08,25200.0,36.074,36.074,35.8838,35.8912,25200.0
2011-12-28 09:50:00,49.08,49.12,48.98,49.0,42200.0,35.8912,35.9204,35.818,35.8327,42200.0
2011-12-28 09:55:00,48.99,49.03,48.85,48.96,46400.0,35.8253,35.8546,35.723,35.8034,46400.0
2011-12-28 10:00:00,48.95,48.95,48.76,48.82,31000.0,35.7961,35.7961,35.6571,35.701,31000.0
2011-12-28 10:05:00,48.78,48.94,48.76,48.91,18600.0,35.6718,35.7888,35.6571,35.7668,18600.0
2011-12-28 10:10:00,48.88,48.93,48.75,48.75,23200.0,35.7449,35.7815,35.6498,35.6498,23200.0
2011-12-28 10:15:00,48.75,48.79,48.55,48.6,22600.0,35.6498,35.6791,35.5036,35.5401,22600.0
2011-12-28 10:20:00,48.56,48.63,48.51,48.51,24800.0,35.5109,35.5621,35.4743,35.4743,24800.0
2011-12-28 10:25:00,48.51,48.54,48.38,48.4,22200.0,35.4743,35.4963,35.3793,35.3939,22200.0
2011-12-28 10:30:00,48.4,48.51,48.3,48.33,81200.0,35.3939,35.4743,35.3208,35.3427,81200.0
2011-12-28 10:35:00,48.35,48.35,48.19,48.28,30600.0,35.3573,35.3573,35.2403,35.3061,30600.0
2011-12-28 10:40:00,48.29,48.46,48.29,48.39,18800.0,35.3134,35.4378,35.3134,35.3866,18800.0
2011-12-28 10:45:00,48.35,48.49,48.35,48.49,22200.0,35.3573,35.4597,35.3573,35.4597,22200.0
2011-12-28 10:50:00,48.48,48.48,48.39,48.43,38200.0,35.4524,35.4524,35.3866,35.4158,38200.0
2011-12-28 10:55:00,48.44,48.45,48.37,48.42,56200.0,35.4231,35.4304,35.3719,35.4085,56200.0
2011-12-28 11:00:00,48.42,48.52,48.37,48.48,61600.0,35.4085,35.4816,35.3719,35.4524,61600.0
2011-12-28 11:05:00,48.48,48.56,48.42,48.52,52800.0,35.4524,35.5109,35.4085,35.4816,52800.0
2011-12-28 11:10:00,48.51,48.58,48.51,48.53,25600.0,35.4743,35.5255,35.4743,35.489,25600.0
2011-12-28 11:15:00,48.51,48.56,48.49,48.52,22000.0,35.4743,35.5109,35.4597,35.4816,22000.0
2011-12-28 11:20:00,48.52,48.52,48.45,48.49,116000.0,35.4816,35.4816,35.4304,35.4597,116000.0
2011-12-28 11:25:00,48.49,48.5,48.38,48.38,47200.0,35.4597,35.467,35.3793,35.3793,47200.0
2011-12-28 11:30:00,48.38,48.46,48.34,48.38,26800.0,35.3793,35.4378,35.35,35.3793,26800.0
2011-12-28 11:35:00,48.38,48.5,48.37,48.45,49800.0,35.3793,35.467,35.3719,35.4304,49800.0
2011-12-28 11:40:00,48.46,48.49,48.37,48.41,20800.0,35.4378,35.4597,35.3719,35.4012,20800.0
2011-12-28 11:45:00,48.43,48.5,48.41,48.47,28400.0,35.4158,35.467,35.4012,35.4451,28400.0
2011-12-28 11:50:00,48.47,48.49,48.45,48.46,149800.0,35.4451,35.4597,35.4304,35.4378,149800.0
2011-12-28 11:55:00,48.45,48.48,48.41,48.47,16800.0,35.4304,35.4524,35.4012,35.4451,16800.0
2011-12-28 12:00:00,48.48,48.48,48.37,48.39,35200.0,35.4524,35.4524,35.3719,35.3866,35200.0
2011-12-28 12:05:00,48.38,48.41,48.35,48.41,40200.0,35.3793,35.4012,35.3573,35.4012,40200.0
2011-12-28 12:10:00,48.41,48.47,48.38,48.46,36800.0,35.4012,35.4451,35.3793,35.4378,36800.0
2011-12-28 12:15:00,48.46,48.5,48.43,48.47,43000.0,35.4378,35.467,35.4158,35.4451,43000.0
2011-12-28 12:20:00,48.48,48.52,48.46,48.49,14400.0,35.4524,35.4816,35.4378,35.4597,14400.0
2011-12-28 12:25:00,48.47,48.49,48.37,48.4,15600.0,35.4451,35.4597,35.3719,35.3939,15600.0
2011-12-28 12:30:00,48.4,48.45,48.38,48.45,39000.0,35.3939,35.4304,35.3793,35.4304,39000.0
2011-12-28 12:35:00,48.43,48.47,48.41,48.47,7400.0,35.4158,35.4451,35.4012,35.4451,7400.0
2011-12-28 12:40:00,48.47,48.5,48.46,48.46,33800.0,35.4451,35.467,35.4378,35.4378,33800.0
2011-12-28 12:45:00,48.47,48.48,48.38,48.41,13200.0,35.4451,35.4524,35.3793,35.4012,13200.0
2011-12-28 12:50:00,48.45,48.45,48.24,48.24,18600.0,35.4304,35.4304,35.2769,35.2769,18600.0
2011-12-28 12:55:00,48.24,48.24,48.15,48.18,24800.0,35.2769,35.2769,35.2111,35.233,24800.0
2011-12-28 13:00:00,48.18,48.3,48.17,48.3,10400.0,35.233,35.3208,35.2257,35.3208,10400.0
2011-12-28 13:05:00,48.32,48.37,48.28,48.35,25400.0,35.3354,35.3719,35.3061,35.3573,25400.0
2011-12-28 13:10:00,48.38,48.39,48.34,48.37,20800.0,35.3793,35.3866,35.35,35.3719,20800.0
2011-12-28 13:15:00,48.41,48.49,48.41,48.44,13400.0,35.4012,35.4597,35.4012,35.4231,13400.0
2011-12-28 13:20:00,48.45,48.45,48.4,48.41,7000.0,35.4304,35.4304,35.3939,35.4012,7000.0
2011-12-28 13:25:00,48.39,48.45,48.38,48.4,21200.0,35.3866,35.4304,35.3793,35.3939,21200.0
2011-12-28 13:30:00,48.41,48.49,48.4,48.45,35600.0,35.4012,35.4597,35.3939,35.4304,35600.0
2011-12-28 13:35:00,48.44,48.49,48.43,48.43,32600.0,35.4231,35.4597,35.4158,35.4158,32600.0
2011-12-28 13:40:00,48.44,48.45,48.33,48.33,10600.0,35.4231,35.4304,35.3427,35.3427,10600.0
2011-12-28 13:45:00,48.35,48.4,48.35,48.38,10600.0,35.3573,35.3939,35.3573,35.3793,10600.0
2011-12-28 13:50:00,48.4,48.43,48.38,48.42,26400.0,35.3939,35.4158,35.3793,35.4085,26400.0
2011-12-28 13:55:00,48.41,48.43,48.39,48.41,8400.0,35.4012,35.4158,35.3866,35.4012,8400.0
2011-12-28 14:00:00,48.42,48.42,48.23,48.27,41800.0,35.4085,35.4085,35.2696,35.2988,41800.0
2011-12-28 14:05:00,48.25,48.36,48.25,48.3,19600.0,35.2842,35.3646,35.2842,35.3208,19600.0
2011-12-28 14:10:00,48.28,48.29,48.18,48.22,22600.0,35.3061,35.3134,35.233,35.2623,22600.0
2011-12-28 14:15:00,48.22,48.22,48.06,48.1,27400.0,35.2623,35.2623,35.1453,35.1745,27400.0
2011-12-28 14:20:00,48.08,48.17,48.08,48.16,17200.0,35.1599,35.2257,35.1599,35.2184,17200.0
2011-12-28 14:25:00,48.18,48.2,48.14,48.17,18600.0,35.233,35.2476,35.2038,35.2257,18600.0
2011-12-28 14:30:00,48.18,48.2,48.14,48.14,11400.0,35.233,35.2476,35.2038,35.2038,11400.0
2011-12-28 14:35:00,48.15,48.21,48.13,48.15,14800.0,35.2111,35.2549,35.1964,35.2111,14800.0
2011-12-28 14:40:00,48.13,48.21,48.13,48.18,10600.0,35.1964,35.2549,35.1964,35.233,10600.0
2011-12-28 14:45:00,48.19,48.25,48.18,48.2,24000.0,35.2403,35.2842,35.233,35.2476,24000.0
2011-12-28 14:50:00,48.2,48.23,48.19,48.22,11600.0,35.2476,35.2696,35.2403,35.2623,11600.0
2011-12-28 14:55:00,48.21,48.3,48.21,48.23,40800.0,35.2549,35.3208,35.2549,35.2696,40800.0
2011-12-28 15:00:00,48.24,48.32,48.24,48.31,10600.0,35.2769,35.3354,35.2769,35.3281,10600.0
2011-12-28 15:05:00,48.31,48.35,48.29,48.34,28400.0,35.3281,35.3573,35.3134,35.35,28400.0
2011-12-28 15:10:00,48.35,48.46,48.35,48.41,30800.0,35.3573,35.4378,35.3573,35.4012,30800.0
2011-12-28 15:15:00,48.4,48.4,48.2,48.27,51200.0,35.3939,35.3939,35.2476,35.2988,51200.0
2011-12-28 15:20:00,48.27,48.42,48.26,48.35,43600.0,35.2988,35.4085,35.2915,35.3573,43600.0
2011-12-28 15:25:00,48.38,48.39,48.24,48.25,66000.0,35.3793,35.3866,35.2769,35.2842,66000.0
2011-12-28 15:30:00,48.24,48.29,48.15,48.29,97400.0,35.2769,35.3134,35.2111,35.3134,97400.0
2011-12-28 15:35:00,48.29,48.3,48.19,48.23,98200.0,35.3134,35.3208,35.2403,35.2696,98200.0
2011-12-28 15:40:00,48.23,48.3,48.23,48.27,72400.0,35.2696,35.3208,35.2696,35.2988,72400.0
2011-12-28 15:45:00,48.28,48.31,48.18,48.3,73600.0,35.3061,35.3281,35.233,35.3208,73600.0
2011-12-28 15:50:00,48.29,48.3,48.19,48.22,71600.0,35.3134,35.3208,35.2403,35.2623,71600.0
2011-12-28 15:55:00,48.22,48.24,48.15,48.24,144000.0,35.2623,35.2769,35.2111,35.2769,144000.0
2011-12-29 09:30:00,48.19,48.41,48.19,48.32,36200.0,35.2403,35.4012,35.2403,35.3354,36200.0
2011-12-29 09:35:00,48.29,48.62,48.29,48.42,27200.0,35.3134,35.5548,35.3134,35.4085,27200.0
2011-12-29 09:40:00,48.43,48.63,48.27,48.31,30800.0,35.4158,35.5621,35.2988,35.3281,30800.0
2011-12-29 09:45:00,48.35,48.43,48.24,48.26,37600.0,35.3573,35.4158,35.2769,35.2915,37600.0
2011-12-29 09:50:00,48.24,48.38,48.21,48.34,17400.0,35.2769,35.3793,35.2549,35.35,17400.0
2011-12-29 09:55:00,48.31,48.35,48.22,48.27,17000.0,35.3281,35.3573,35.2623,35.2988,17000.0
2011-12-29 10:00:00,48.29,48.46,48.21,48.45,52200.0,35.3134,35.4378,35.2549,35.4304,52200.0
2011-12-29 10:05:00,48.43,48.54,48.37,48.49,36200.0,35.4158,35.4963,35.3719,35.4597,36200.0
2011-12-29 10:10:00,48.48,48.51,48.4,48.51,38000.0,35.4524,35.4743,35.3939,35.4743,38000.0
2011-12-29 10:15:00,48.47,48.55,48.45,48.54,11400.0,35.4451,35.5036,35.4304,35.4963,11400.0
2011-12-29 10:20:00,48.52,48.54,48.48,48.54,10400.0,35.4816,35.4963,35.4524,35.4963,10400.0
2011-12-29 10:25:00,48.49,48.68,48.42,48.68,18000.0,35.4597,35.5986,35.4085,35.5986,18000.0
2011-12-29 10:30:00,48.67,48.8,48.65,48.74,20400.0,35.5913,35.6864,35.5767,35.6425,20400.0
2011-12-29 10:35:00,48.71,48.74,48.63,48.64,29600.0,35.6206,35.6425,35.5621,35.5694,29600.0
2011-12-29 10:40:00,48.62,48.63,48.57,48.6,19800.0,35.5548,35.5621,35.5182,35.5401,19800.0
2011-12-29 10:45:00,48.57,48.6,48.52,48.59,7800.0,35.5182,35.5401,35.4816,35.5328,7800.0
2011-12-29 10:50:00,48.58,48.6,48.52,48.52,29200.0,35.5255,35.5401,35.4816,35.4816,29200.0
2011-12-29 10:55:00,48.52,48.6,48.45,48.51,89600.0,35.4816,35.5401,35.4304,35.4743,89600.0
2011-12-29 11:00:00,48.49,48.63,48.43,48.44,66000.0,35.4597,35.5621,35.4158,35.4231,66000.0
2011-12-29 11:05:00,48.46,48.52,48.31,48.31,17400.0,35.4378,35.4816,35.3281,35.3281,17400.0
2011-12-29 11:10:00,48.33,48.44,48.33,48.43,10800.0,35.3427,35.4231,35.3427,35.4158,10800.0
2011-12-29 11:15:00,48.41,48.49,48.4,48.49,33800.0,35.4012,35.4597,35.3939,35.4597,33800.0
2011-12-29 11:20:00,48.49,48.55,48.46,48.46,15000.0,35.4597,35.5036,35.4378,35.4378,15000.0
2011-12-29 11:25:00,48.5,48.58,48.47,48.52,20800.0,35.467,35.5255,35.4451,35.4816,20800.0
2011-12-29 11:30:00,48.5,48.6,48.49,48.6,6200.0,35.467,35.5401,35.4597,35.5401,6200.0
2011-12-29 11:35:00,48.6,48.66,48.57,48.59,11400.0,35.5401,35.584,35.5182,35.5328,11400.0
2011-12-29 11:40:00,48.6,48.63,48.52,48.55,47800.0,35.5401,35.5621,35.4816,35.5036,47800.0
2011-12-29 11:45:00,48.55,48.55,48.48,48.51,18400.0,35.5036,35.5036,35.4524,35.4743,18400.0
2011-12-29 11:50:00,48.51,48.6,48.51,48.6,6000.0,35.4743,35.5401,35.4743,35.5401,6000.0
2011-12-29 11:55:00,48.6,48.67,48.57,48.67,21400.0,35.5401,35.5913,35.5182,35.5913,21400.0
2011-12-29 12:00:00,48.65,48.65,48.55,48.55,30000.0,35.5767,35.5767,35.5036,35.5036,30000.0
2011-12-29 12:05:00,48.58,48.61,48.52,48.56,30600.0,35.5255,35.5475,35.4816,35.5109,30600.0
2011-12-29 12:10:00,48.57,48.58,48.52,48.55,26600.0,35.5182,35.5255,35.4816,35.5036,26600.0
2011-12-29 12:15:00,48.56,48.56,48.51,48.54,25400.0,35.5109,35.5109,35.4743,35.4963,25400.0
2011-12-29 12:20:00,48.53,48.57,48.5,48.55,3000.0,35.489,35.5182,35.467,35.5036,3000.0
2011-12-29 12:25:00,48.55,48.57,48.45,48.47,40000.0,35.5036,35.5182,35.4304,35.4451,40000.0
2011-12-29 12:30:00,48.46,48.46,48.38,48.43,3400.0,35.4378,35.4378,35.3793,35.4158,3400.0
2011-12-29 12:35:00,48.41,48.46,48.37,48.46,5400.0,35.4012,35.4378,35.3719,35.4378,5400.0
2011-12-29 12:40:00,48.45,48.48,48.4,48.48,5600.0,35.4304,35.4524,35.3939,35.4524,5600.0
2011-12-29 12:45:00,48.48,48.48,48.42,48.45,19800.0,35.4524,35.4524,35.4085,35.4304,19800.0
2011-12-29 12:50:00,48.45,48.48,48.43,48.43,18400.0,35.4304,35.4524,35.4158,35.4158,18400.0
2011-12-29 12:55:00,48.44,48.49,48.44,48.47,7800.0,35.4231,35.4597,35.4231,35.4451,7800.0
2011-12-29 13:00:00,48.47,48.55,48.47,48.5,13000.0,35.4451,35.5036,35.4451,35.467,13000.0
2011-12-29 13:05:00,48.5,48.54,48.49,48.52,18600.0,35.467,35.4963,35.4597,35.4816,18600.0
2011-12-29 13:10:00,48.55,48.55,48.49,48.5,11000.0,35.5036,35.5036,35.4597,35.467,11000.0
2011-12-29 13:15:00,48.49,48.49,48.38,48.43,19200.0,35.4597,35.4597,35.3793,35.4158,19200.0
2011-12-29 13:20:00,48.42,48.45,48.38,48.42,32400.0,35.4085,35.4304,35.3793,35.4085,32400.0
2011-12-29 13:25:00,48.4,48.52,48.4,48.5,17200.0,35.3939,35.4816,35.3939,35.467,17200.0
2011-12-29 13:30:00,48.5,48.54,48.5,48.52,34400.0,35.467,35.4963,35.467,35.4816,34400.0
2011-12-29 13:35:00,48.52,48.56,48.51,48.56,13000.0,35.4816,35.5109,35.4743,35.5109,13000.0
2011-12-29 13:40:00,48.59,48.64,48.49,48.55,23000.0,35.5328,35.5694,35.4597,35.5036,23000.0
2011-12-29 13:45:00,48.55,48.59,48.52,48.57,19800.0,35.5036,35.5328,35.4816,35.5182,19800.0
2011-12-29 13:50:00,48.57,48.63,48.55,48.63,46800.0,35.5182,35.5621,35.5036,35.5621,46800.0
2011-12-29 13:55:00,48.63,48.63,48.59,48.61,24800.0,35.5621,35.5621,35.5328,35.5475,24800.0
2011-12-29 14:00:00,48.63,48.64,48.5,48.6,157800.0,35.5621,35.5694,35.467,35.5401,157800.0
2011-12-29 14:05:00,48.6,48.6,48.57,48.59,14800.0,35.5401,35.5401,35.5182,35.5328,14800.0
2011-12-29 14:10:00,48.59,48.66,48.59,48.66,16800.0,35.5328,35.584,35.5328,35.584,16800.0
2011-12-29 14:15:00,48.67,48.69,48.65,48.67,19200.0,35.5913,35.606,35.5767,35.5913,19200.0
2011-12-29 14:20:00,48.68,48.72,48.67,48.69,20800.0,35.5986,35.6279,35.5913,35.606,20800.0
2011-12-29 14:25:00,48.69,48.74,48.64,48.64,30000.0,35.606,35.6425,35.5694,35.5694,30000.0
2011-12-29 14:30:00,48.63,48.65,48.56,48.6,48800.0,35.5621,35.5767,35.5109,35.5401,48800.0
2011-12-29 14:35:00,48.6,48.7,48.58,48.69,68600.0,35.5401,35.6133,35.5255,35.606,68600.0
2011-12-29 14:40:00,48.7,48.81,48.7,48.74,125000.0,35.6133,35.6937,35.6133,35.6425,125000.0
2011-12-29 14:45:00,48.73,48.81,48.72,48.81,22400.0,35.6352,35.6937,35.6279,35.6937,22400.0
2011-12-29 14:50:00,48.81,48.83,48.8,48.81,36800.0,35.6937,35.7083,35.6864,35.6937,36800.0
2011-12-29 14:55:00,48.82,48.83,48.78,48.8,19600.0,35.701,35.7083,35.6718,35.6864,19600.0
2011-12-29 15:00:00,48.81,48.87,48.81,48.85,12200.0,35.6937,35.7376,35.6937,35.723,12200.0
2011-12-29 15:05:00,48.85,48.9,48.83,48.88,38000.0,35.723,35.7595,35.7083,35.7449,38000.0
2011-12-29 15:10:00,48.87,48.94,48.87,48.9,25600.0,35.7376,35.7888,35.7376,35.7595,25600.0
2011-12-29 15:15:00,48.89,48.93,48.89,48.9,16800.0,35.7522,35.7815,35.7522,35.7595,16800.0
2011-12-29 15:20:00,48.87,48.88,48.77,48.88,30200.0,35.7376,35.7449,35.6645,35.7449,30200.0
2011-12-29 15:25:00,48.9,48.9,48.77,48.85,21600.0,35.7595,35.7595,35.6645,35.723,21600.0
2011-12-29 15:30:00,48.84,48.93,48.84,48.88,30000.0,35.7156,35.7815,35.7156,35.7449,30000.0
2011-12-29 15:35:00,48.88,48.98,48.88,48.97,43600.0,35.7449,35.818,35.7449,35.8107,43600.0
2011-12-29 15:40:00,48.97,49.02,48.95,48.98,73400.0,35.8107,35.8473,35.7961,35.818,73400.0
2011-12-29 15:45:00,48.98,49.03,48.94,48.97,86400.0,35.818,35.8546,35.7888,35.8107,86400.0
2011-12-29 15:50:00,48.96,49.03,48.95,48.98,57000.0,35.8034,35.8546,35.7961,35.818,57000.0
2011-12-29 15:55:00,48.98,49.09,48.95,49.01,171200.0,35.818,35.8985,35.7961,35.84,171200.0
2011-12-30 09:30:00,49.02,49.13,48.9,49.04,61600.0,35.8473,35.9277,35.7595,35.8619,61600.0
2011-12-30 09:35:00,49.05,49.37,49.05,49.22,21600.0,35.8692,36.1032,35.8692,35.9935,21600.0
2011-12-30 09:40:00,49.24,49.29,49.05,49.12,15200.0,36.0082,36.0447,35.8692,35.9204,15200.0
2011-12-30 09:45:00,49.17,49.29,49.13,49.18,21400.0,35.957,36.0447,35.9277,35.9643,21400.0
2011-12-30 09:50:00,49.21,49.31,49.17,49.25,45400.0,35.9862,36.0593,35.957,36.0155,45400.0
2011-12-30 09:55:00,49.26,49.27,49.12,49.13,24200.0,36.0228,36.0301,35.9204,35.9277,24200.0
2011-12-30 10:00:00,49.13,49.13,48.97,49.0,37800.0,35.9277,35.9277,35.8107,35.8327,37800.0
2011-12-30 10:05:00,49.01,49.19,49.01,49.19,62600.0,35.84,35.9716,35.84,35.9716,62600.0
2011-12-30 10:10:00,49.17,49.21,49.1,49.2,60800.0,35.957,35.9862,35.9058,35.9789,60800.0
2011-12-30 10:15:00,49.2,49.24,49.13,49.16,71400.0,35.9789,36.0082,35.9277,35.9497,71400.0
2011-12-30 10:20:00,49.16,49.2,49.13,49.17,11200.0,35.9497,35.9789,35.9277,35.957,11200.0
2011-12-30 10:25:00,49.17,49.18,49.12,49.16,8200.0,35.957,35.9643,35.9204,35.9497,8200.0
2011-12-30 10:30:00,49.16,49.23,49.16,49.2,10200.0,35.9497,36.0008,35.9497,35.9789,10200.0
2011-12-30 10:35:00,49.2,49.26,49.17,49.24,14200.0,35.9789,36.0228,35.957,36.0082,14200.0
2011-12-30 10:40:00,49.22,49.31,49.22,49.24,23400.0,35.9935,36.0593,35.9935,36.0082,23400.0
2011-12-30 10:45:00,49.27,49.27,49.21,49.23,30600.0,36.0301,36.0301,35.9862,36.0008,30600.0
2011-12-30 10:50:00,49.23,49.24,49.12,49.13,39600.0,36.0008,36.0082,35.9204,35.9277,39600.0
2011-12-30 10:55:00,49.15,49.18,49.1,49.1,14000.0,35.9423,35.9643,35.9058,35.9058,14000.0
2011-12-30 11:00:00,49.08,49.13,49.06,49.1,28000.0,35.8912,35.9277,35.8765,35.9058,28000.0
2011-12-30 11:05:00,49.09,49.14,49.07,49.1,23600.0,35.8985,35.935,35.8838,35.9058,23600.0
2011-12-30 11:10:00,49.09,49.1,49.03,49.06,29800.0,35.8985,35.9058,35.8546,35.8765,29800.0
2011-12-30 11:15:00,49.05,49.15,49.05,49.12,10200.0,35.8692,35.9423,35.8692,35.9204,10200.0
2011-12-30 11:20:00,49.1,49.3,49.1,49.3,35000.0,35.9058,36.052,35.9058,36.052,35000.0
2011-12-30 11:25:00,49.28,49.28,49.24,49.27,9400.0,36.0374,36.0374,36.0082,36.0301,9400.0
2011-12-30 11:30:00,49.28,49.36,49.28,49.34,17000.0,36.0374,36.0959,36.0374,36.0813,17000.0
2011-12-30 11:35:00,49.34,49.34,49.3,49.32,44600.0,36.0813,36.0813,36.052,36.0667,44600.0
2011-12-30 11:40:00,49.32,49.32,49.24,49.27,12400.0,36.0667,36.0667,36.0082,36.0301,12400.0
2011-12-30 11:45:00,49.26,49.26,49.2,49.2,11600.0,36.0228,36.0228,35.9789,35.9789,11600.0
2011-12-30 11:50:00,49.2,49.23,49.13,49.16,22800.0,35.9789,36.0008,35.9277,35.9497,22800.0
2011-12-30 11:55:00,49.15,49.2,49.13,49.15,13000.0,35.9423,35.9789,35.9277,35.9423,13000.0
2011-12-30 12:00:00,49.15,49.22,49.13,49.2,9000.0,35.9423,35.9935,35.9277,35.9789,9000.0
2011-12-30 12:05:00,49.2,49.23,49.17,49.23,10800.0,35.9789,36.0008,35.957,36.0008,10800.0
2011-12-30 12:10:00,49.23,49.24,49.21,49.22,6400.0,36.0008,36.0082,35.9862,35.9935,6400.0
2011-12-30 12:15:00,49.22,49.25,49.16,49.22,27000.0,35.9935,36.0155,35.9497,35.9935,27000.0
2011-12-30 12:20:00,49.23,49.26,49.23,49.25,7000.0,36.0008,36.0228,36.0008,36.0155,7000.0
2011-12-30 12:25:00,49.25,49.28,49.23,49.26,11400.0,36.0155,36.0374,36.0008,36.0228,11400.0
2011-12-30 12:30:00,49.28,49.32,49.28,49.31,7400.0,36.0374,36.0667,36.0374,36.0593,7400.0
2011-12-30 12:35:00,49.31,49.31,49.26,49.29,21600.0,36.0593,36.0593,36.0228,36.0447,21600.0
2011-12-30 12:40:00,49.29,49.37,49.28,49.37,59600.0,36.0447,36.1032,36.0374,36.1032,59600.0
2011-12-30 12:45:00,49.37,49.45,49.35,49.45,12600.0,36.1032,36.1617,36.0886,36.1617,12600.0
2011-12-30 12:50:00,49.45,49.46,49.4,49.44,22200.0,36.1617,36.169,36.1252,36.1544,22200.0
2011-12-30 12:55:00,49.44,49.44,49.4,49.4,5000.0,36.1544,36.1544,36.1252,36.1252,5000.0
2011-12-30 13:00:00,49.38,49.38,49.32,49.34,7600.0,36.1105,36.1105,36.0667,36.0813,7600.0
2011-12-30 13:05:00,49.33,49.38,49.33,49.35,17800.0,36.074,36.1105,36.074,36.0886,17800.0
2011-12-30 13:10:00,49.35,49.45,49.35,49.43,14000.0,36.0886,36.1617,36.0886,36.1471,14000.0
2011-12-30 13:15:00,49.41,49.43,49.37,49.37,15800.0,36.1325,36.1471,36.1032,36.1032,15800.0
2011-12-30 13:20:00,49.35,49.4,49.35,49.37,9400.0,36.0886,36.1252,36.0886,36.1032,9400.0
2011-12-30 13:25:00,49.38,49.42,49.35,49.41,17800.0,36.1105,36.1398,36.0886,36.1325,17800.0
2011-12-30 13:30:00,49.42,49.44,49.39,49.43,11000.0,36.1398,36.1544,36.1179,36.1471,11000.0
2011-12-30 13:35:00,49.42,49.46,49.4,49.46,33200.0,36.1398,36.169,36.1252,36.169,33200.0
2011-12-30 13:40:00,49.46,49.55,49.45,49.52,22400.0,36.169,36.2349,36.1617,36.2129,22400.0
2011-12-30 13:45:00,49.52,49.55,49.52,49.55,14600.0,36.2129,36.2349,36.2129,36.2349,14600.0
2011-12-30 13:50:00,49.54,49.54,49.47,49.47,14400.0,36.2275,36.2275,36.1764,36.1764,14400.0
2011-12-30 13:55:00,49.48,49.51,49.47,49.48,7400.0,36.1837,36.2056,36.1764,36.1837,7400.0
2011-12-30 14:00:00,49.48,49.48,49.43,49.45,7400.0,36.1837,36.1837,36.1471,36.1617,7400.0
2011-12-30 14:05:00,49.44,49.44,49.36,49.37,30400.0,36.1544,36.1544,36.0959,36.1032,30400.0
2011-12-30 14:10:00,49.37,49.4,49.36,49.38,50200.0,36.1032,36.1252,36.0959,36.1105,50200.0
2011-12-30 14:15:00,49.38,49.39,49.29,49.29,25800.0,36.1105,36.1179,36.0447,36.0447,25800.0
2011-12-30 14:20:00,49.27,49.27,49.17,49.2,18600.0,36.0301,36.0301,35.957,35.9789,18600.0
2011-12-30 14:25:00,49.2,49.24,49.17,49.21,13200.0,35.9789,36.0082,35.957,35.9862,13200.0
2011-12-30 14:30:00,49.21,49.35,49.21,49.35,45200.0,35.9862,36.0886,35.9862,36.0886,45200.0
2011-12-30 14:35:00,49.34,49.34,49.28,49.31,27800.0,36.0813,36.0813,36.0374,36.0593,27800.0
2011-12-30 14:40:00,49.31,49.31,49.24,49.24,20800.0,36.0593,36.0593,36.0082,36.0082,20800.0
2011-12-30 14:45:00,49.24,49.27,49.21,49.25,38000.0,36.0082,36.0301,35.9862,36.0155,38000.0
2011-12-30 14:50:00,49.25,49.27,49.24,49.24,10400.0,36.0155,36.0301,36.0082,36.0082,10400.0
2011-12-30 14:55:00,49.24,49.33,49.24,49.31,11200.0,36.0082,36.074,36.0082,36.0593,11200.0
2011-12-30 15:00:00,49.33,49.37,49.31,49.35,22400.0,36.074,36.1032,36.0593,36.0886,22400.0
2011-12-30 15:05:00,49.34,49.35,49.31,49.31,12200.0,36.0813,36.0886,36.0593,36.0593,12200.0
2011-12-30 15:10:00,49.3,49.33,49.27,49.33,19000.0,36.052,36.074,36.0301,36.074,19000.0
2011-12-30 15:15:00,49.33,49.38,49.32,49.37,24800.0,36.074,36.1105,36.0667,36.1032,24800.0
2011-12-30 15:20:00,49.36,49.42,49.35,49.42,35600.0,36.0959,36.1398,36.0886,36.1398,35600.0
2011-12-30 15:25:00,49.41,49.42,49.29,49.34,39200.0,36.1325,36.1398,36.0447,36.0813,39200.0
2011-12-30 15:30:00,49.33,49.34,49.27,49.31,68200.0,36.074,36.0813,36.0301,36.0593,68200.0
2011-12-30 15:35:00,49.31,49.34,49.3,49.31,39600.0,36.0593,36.0813,36.052,36.0593,39600.0
2011-12-30 15:40:00,49.32,49.37,49.3,49.35,100200.0,36.0667,36.1032,36.052,36.0886,100200.0
2011-12-30 15:45:00,49.35,49.38,49.27,49.36,97800.0,36.0886,36.1105,36.0301,36.0959,97800.0
2011-12-30 15:50:00,49.36,49.46,49.35,49.41,113600.0,36.0959,36.169,36.0886,36.1325,113600.0
2011-12-30 15:55:00,49.41,49.42,49.25,49.26,173200.0,36.1325,36.1398,36.0155,36.0228,173200.0
2012-01-03 09:30:00,50.31,50.71,50.31,50.67,13800.0,36.7906,37.0831,36.7906,37.0539,13800.0
2012-01-03 09:35:00,50.6,50.8,50.52,50.69,222600.0,37.0027,37.149,36.9442,37.0685,222600.0
2012-01-03 09:40:00,50.69,50.74,50.33,50.37,119200.0,37.0685,37.1051,36.8053,36.8345,119200.0
2012-01-03 09:45:00,50.38,50.44,50.26,50.35,81000.0,36.8418,36.8857,36.7541,36.8199,81000.0
2012-01-03 09:50:00,50.36,50.43,50.28,50.4,53000.0,36.8272,36.8784,36.7687,36.8564,53000.0
2012-01-03 09:55:00,50.4,50.49,50.3,50.32,61600.0,36.8564,36.9223,36.7833,36.7979,61600.0
2012-01-03 10:00:00,50.35,50.45,50.3,50.42,84000.0,36.8199,36.893,36.7833,36.8711,84000.0
2012-01-03 10:05:00,50.44,50.56,50.33,50.33,128800.0,36.8857,36.9734,36.8053,36.8053,128800.0
2012-01-03 10:10:00,50.33,50.35,50.25,50.27,91200.0,36.8053,36.8199,36.7468,36.7614,91200.0
2012-01-03 10:15:00,50.31,50.38,50.25,50.3,48600.0,36.7906,36.8418,36.7468,36.7833,48600.0
2012-01-03 10:20:00,50.29,50.43,50.29,50.41,48600.0,36.776,36.8784,36.776,36.8638,48600.0
2012-01-03 10:25:00,50.42,50.5,50.41,50.42,50000.0,36.8711,36.9296,36.8638,36.8711,50000.0
2012-01-03 10:30:00,50.44,50.46,50.35,50.38,61200.0,36.8857,36.9003,36.8199,36.8418,61200.0
2012-01-03 10:35:00,50.37,50.43,50.35,50.38,26800.0,36.8345,36.8784,36.8199,36.8418,26800.0
2012-01-03 10:40:00,50.38,50.45,50.37,50.41,63000.0,36.8418,36.893,36.8345,36.8638,63000.0
2012-01-03 10:45:00,50.42,50.52,50.42,50.5,87200.0,36.8711,36.9442,36.8711,36.9296,87200.0
2012-01-03 10:50:00,50.5,50.52,50.45,50.48,78600.0,36.9296,36.9442,36.893,36.9149,78600.0
2012-01-03 10:55:00,50.47,50.52,50.45,50.5,75000.0,36.9076,36.9442,36.893,36.9296,75000.0
2012-01-03 11:00:00,50.5,50.67,50.5,50.65,112000.0,36.9296,37.0539,36.9296,37.0393,112000.0
2012-01-03 11:05:00,50.66,50.79,50.63,50.78,150800.0,37.0466,37.1416,37.0246,37.1343,150800.0
2012-01-03 11:10:00,50.79,50.8,50.68,50.73,115800.0,37.1416,37.149,37.0612,37.0978,115800.0
2012-01-03 11:15:00,50.72,50.74,50.65,50.66,122800.0,37.0905,37.1051,37.0393,37.0466,122800.0
2012-01-03 11:20:00,50.66,50.72,50.63,50.72,33600.0,37.0466,37.0905,37.0246,37.0905,33600.0
2012-01-03 11:25:00,50.72,50.74,50.65,50.67,37000.0,37.0905,37.1051,37.0393,37.0539,37000.0
2012-01-03 11:30:00,50.66,50.73,50.62,50.67,64600.0,37.0466,37.0978,37.0173,37.0539,64600.0
2012-01-03 11:35:00,50.65,50.72,50.63,50.7,34800.0,37.0393,37.0905,37.0246,37.0758,34800.0
2012-01-03 11:40:00,50.7,50.7,50.55,50.58,41000.0,37.0758,37.0758,36.9661,36.9881,41000.0
2012-01-03 11:45:00,50.58,50.6,50.42,50.47,37400.0,36.9881,37.0027,36.8711,36.9076,37400.0
2012-01-03 11:50:00,50.48,50.51,50.46,50.51,48000.0,36.9149,36.9369,36.9003,36.9369,48000.0
2012-01-03 11:55:00,50.51,50.55,50.45,50.48,28000.0,36.9369,36.9661,36.893,36.9149,28000.0
2012-01-03 12:00:00,50.47,50.49,50.38,50.43,45800.0,36.9076,36.9223,36.8418,36.8784,45800.0
2012-01-03 12:05:00,50.42,50.48,50.4,50.46,29400.0,36.8711,36.9149,36.8564,36.9003,29400.0
2012-01-03 12:10:00,50.46,50.51,50.42,50.43,93200.0,36.9003,36.9369,36.8711,36.8784,93200.0
2012-01-03 12:15:00,50.43,50.52,50.37,50.52,121800.0,36.8784,36.9442,36.8345,36.9442,121800.0
2012-01-03 12:20:00,50.51,50.52,50.47,50.52,43800.0,36.9369,36.9442,36.9076,36.9442,43800.0
2012-01-03 12:25:00,50.52,50.6,50.49,50.6,17400.0,36.9442,37.0027,36.9223,37.0027,17400.0
2012-01-03 12:30:00,50.58,50.58,50.44,50.46,14200.0,36.9881,36.9881,36.8857,36.9003,14200.0
2012-01-03 12:35:00,50.46,50.52,50.33,50.34,21400.0,36.9003,36.9442,36.8053,36.8126,21400.0
2012-01-03 12:40:00,50.34,50.42,50.34,50.4,20000.0,36.8126,36.8711,36.8126,36.8564,20000.0
2012-01-03 12:45:00,50.39,50.42,50.31,50.34,38400.0,36.8491,36.8711,36.7906,36.8126,38400.0
2012-01-03 12:50:00,50.32,50.4,50.31,50.34,38800.0,36.7979,36.8564,36.7906,36.8126,38800.0
2012-01-03 12:55:00,50.34,50.35,50.2,50.27,63000.0,36.8126,36.8199,36.7102,36.7614,63000.0
2012-01-03 13:00:00,50.27,50.43,50.24,50.35,62000.0,36.7614,36.8784,36.7394,36.8199,62000.0
2012-01-03 13:05:00,50.36,50.39,50.31,50.35,36400.0,36.8272,36.8491,36.7906,36.8199,36400.0
2012-01-03 13:10:00,50.35,50.38,50.29,50.36,58600.0,36.8199,36.8418,36.776,36.8272,58600.0
2012-01-03 13:15:00,50.35,50.38,50.27,50.3,52400.0,36.8199,36.8418,36.7614,36.7833,52400.0
2012-01-03 13:20:00,50.29,50.29,50.22,50.26,24400.0,36.776,36.776,36.7248,36.7541,24400.0
2012-01-03 13:25:00,50.24,50.32,50.22,50.31,21200.0,36.7394,36.7979,36.7248,36.7906,21200.0
2012-01-03 13:30:00,50.3,50.33,50.27,50.29,34800.0,36.7833,36.8053,36.7614,36.776,34800.0
2012-01-03 13:35:00,50.29,50.46,50.29,50.41,59200.0,36.776,36.9003,36.776,36.8638,59200.0
2012-01-03 13:40:00,50.41,50.52,50.41,50.47,33800.0,36.8638,36.9442,36.8638,36.9076,33800.0
2012-01-03 13:45:00,50.46,50.6,50.46,50.6,28000.0,36.9003,37.0027,36.9003,37.0027,28000.0
2012-01-03 13:50:00,50.6,50.6,50.54,50.56,34000.0,37.0027,37.0027,36.9588,36.9734,34000.0
2012-01-03 13:55:00,50.55,50.58,50.52,50.54,37400.0,36.9661,36.9881,36.9442,36.9588,37400.0
2012-01-03 14:00:00,50.55,50.6,50.51,50.55,31800.0,36.9661,37.0027,36.9369,36.9661,31800.0
2012-01-03 14:05:00,50.54,50.56,50.52,50.55,35000.0,36.9588,36.9734,36.9442,36.9661,35000.0
2012-01-03 14:10:00,50.55,50.55,50.45,50.46,29000.0,36.9661,36.9661,36.893,36.9003,29000.0
2012-01-03 14:15:00,50.46,50.55,50.36,50.54,38400.0,36.9003,36.9661,36.8272,36.9588,38400.0
2012-01-03 14:20:00,50.54,50.56,50.49,50.51,27200.0,36.9588,36.9734,36.9223,36.9369,27200.0
2012-01-03 14:25:00,50.52,50.55,50.5,50.55,26000.0,36.9442,36.9661,36.9296,36.9661,26000.0
2012-01-03 14:30:00,50.55,50.61,50.52,50.61,33200.0,36.9661,37.01,36.9442,37.01,33200.0
2012-01-03 14:35:00,50.62,50.74,50.59,50.72,51200.0,37.0173,37.1051,36.9954,37.0905,51200.0
2012-01-03 14:40:00,50.72,50.75,50.68,50.74,78400.0,37.0905,37.1124,37.0612,37.1051,78400.0
2012-01-03 14:45:00,50.74,50.75,50.68,50.73,58000.0,37.1051,37.1124,37.0612,37.0978,58000.0
2012-01-03 14:50:00,50.73,50.74,50.68,50.7,22600.0,37.0978,37.1051,37.0612,37.0758,22600.0
2012-01-03 14:55:00,50.7,50.72,50.65,50.66,81200.0,37.0758,37.0905,37.0393,37.0466,81200.0
2012-01-03 15:00:00,50.66,50.66,50.59,50.61,65400.0,37.0466,37.0466,36.9954,37.01,65400.0
2012-01-03 15:05:00,50.6,50.75,50.6,50.73,69600.0,37.0027,37.1124,37.0027,37.0978,69600.0
2012-01-03 15:10:00,50.74,50.85,50.71,50.82,262000.0,37.1051,37.1855,37.0831,37.1636,262000.0
2012-01-03 15:15:00,50.81,50.92,50.81,50.91,89000.0,37.1563,37.2367,37.1563,37.2294,89000.0
2012-01-03 15:20:00,50.92,50.95,50.79,50.8,83200.0,37.2367,37.2586,37.1416,37.149,83200.0
2012-01-03 15:25:00,50.81,50.88,50.81,50.84,75200.0,37.1563,37.2075,37.1563,37.1782,75200.0
2012-01-03 15:30:00,50.84,50.86,50.81,50.85,75600.0,37.1782,37.1928,37.1563,37.1855,75600.0
2012-01-03 15:35:00,50.85,50.85,50.78,50.8,66600.0,37.1855,37.1855,37.1343,37.149,66600.0
2012-01-03 15:40:00,50.8,51.05,50.8,51.05,122400.0,37.149,37.3318,37.149,37.3318,122400.0
2012-01-03 15:45:00,51.04,51.07,50.96,50.96,179400.0,37.3245,37.3464,37.266,37.266,179400.0
2012-01-03 15:50:00,50.96,50.96,50.84,50.84,91400.0,37.266,37.266,37.1782,37.1782,91400.0
2012-01-03 15:55:00,50.84,50.88,50.65,50.7,303400.0,37.1782,37.2075,37.0393,37.0758,303400.0
2012-01-04 09:30:00,50.73,50.8,50.48,50.59,86200.0,37.0978,37.149,36.9149,36.9954,86200.0
2012-01-04 09:35:00,50.52,50.63,50.31,50.6,50400.0,36.9442,37.0246,36.7906,37.0027,50400.0
2012-01-04 09:40:00,50.61,50.88,50.6,50.88,70200.0,37.01,37.2075,37.0027,37.2075,70200.0
2012-01-04 09:45:00,50.91,50.96,50.77,50.79,61600.0,37.2294,37.266,37.127,37.1416,61600.0
2012-01-04 09:50:00,50.78,50.99,50.73,50.95,31000.0,37.1343,37.2879,37.0978,37.2586,31000.0
2012-01-04 09:55:00,50.99,50.99,50.73,50.76,75400.0,37.2879,37.2879,37.0978,37.1197,75400.0
2012-01-04 10:00:00,50.74,50.76,50.58,50.6,33400.0,37.1051,37.1197,36.9881,37.0027,33400.0
2012-01-04 10:05:00,50.6,50.75,50.47,50.69,40200.0,37.0027,37.1124,36.9076,37.0685,40200.0
2012-01-04 10:10:00,50.68,50.72,50.49,50.51,23000.0,37.0612,37.0905,36.9223,36.9369,23000.0
2012-01-04 10:15:00,50.51,50.62,50.45,50.57,35000.0,36.9369,37.0173,36.893,36.9808,35000.0
2012-01-04 10:20:00,50.57,50.6,50.56,50.6,20000.0,36.9808,37.0027,36.9734,37.0027,20000.0
2012-01-04 10:25:00,50.6,50.65,50.57,50.59,109400.0,37.0027,37.0393,36.9808,36.9954,109400.0
2012-01-04 10:30:00,50.59,50.6,50.42,50.49,81000.0,36.9954,37.0027,36.8711,36.9223,81000.0
2012-01-04 10:35:00,50.48,50.52,50.4,50.51,27800.0,36.9149,36.9442,36.8564,36.9369,27800.0
2012-01-04 10:40:00,50.51,50.52,50.45,50.48,74400.0,36.9369,36.9442,36.893,36.9149,74400.0
2012-01-04 10:45:00,50.48,50.51,50.41,50.49,52800.0,36.9149,36.9369,36.8638,36.9223,52800.0
2012-01-04 10:50:00,50.49,50.56,50.49,50.54,43200.0,36.9223,36.9734,36.9223,36.9588,43200.0
2012-01-04 10:55:00,50.52,50.52,50.49,50.5,29000.0,36.9442,36.9442,36.9223,36.9296,29000.0
2012-01-04 11:00:00,50.49,50.55,50.47,50.5,51000.0,36.9223,36.9661,36.9076,36.9296,51000.0
2012-01-04 11:05:00,50.5,50.51,50.35,50.38,34400.0,36.9296,36.9369,36.8199,36.8418,34400.0
2012-01-04 11:10:00,50.38,50.48,50.38,50.47,13600.0,36.8418,36.9149,36.8418,36.9076,13600.0
2012-01-04 11:15:00,50.46,50.49,50.38,50.38,58600.0,36.9003,36.9223,36.8418,36.8418,58600.0
2012-01-04 11:20:00,50.38,50.44,50.38,50.39,57000.0,36.8418,36.8857,36.8418,36.8491,57000.0
2012-01-04 11:25:00,50.4,50.47,50.39,50.47,61200.0,36.8564,36.9076,36.8491,36.9076,61200.0
2012-01-04 11:30:00,50.47,50.52,50.46,50.49,45200.0,36.9076,36.9442,36.9003,36.9223,45200.0
2012-01-04 11:35:00,50.52,50.63,50.52,50.6,28800.0,36.9442,37.0246,36.9442,37.0027,28800.0
2012-01-04 11:40:00,50.63,50.78,50.63,50.71,88600.0,37.0246,37.1343,37.0246,37.0831,88600.0
2012-01-04 11:45:00,50.7,50.73,50.69,50.73,74800.0,37.0758,37.0978,37.0685,37.0978,74800.0
2012-01-04 11:50:00,50.74,50.74,50.71,50.72,25200.0,37.1051,37.1051,37.0831,37.0905,25200.0
2012-01-04 11:55:00,50.72,50.72,50.63,50.63,46800.0,37.0905,37.0905,37.0246,37.0246,46800.0
2012-01-04 12:00:00,50.63,50.69,50.63,50.65,39800.0,37.0246,37.0685,37.0246,37.0393,39800.0
2012-01-04 12:05:00,50.65,50.77,50.65,50.74,69200.0,37.0393,37.127,37.0393,37.1051,69200.0
2012-01-04 12:10:00,50.73,50.76,50.71,50.71,52600.0,37.0978,37.1197,37.0831,37.0831,52600.0
2012-01-04 12:15:00,50.71,50.71,50.67,50.68,72600.0,37.0831,37.0831,37.0539,37.0612,72600.0
2012-01-04 12:20:00,50.69,50.77,50.69,50.76,78000.0,37.0685,37.127,37.0685,37.1197,78000.0
2012-01-04 12:25:00,50.76,50.8,50.72,50.74,30800.0,37.1197,37.149,37.0905,37.1051,30800.0
2012-01-04 12:30:00,50.76,50.76,50.66,50.67,38400.0,37.1197,37.1197,37.0466,37.0539,38400.0
2012-01-04 12:35:00,50.65,50.71,50.63,50.7,56600.0,37.0393,37.0831,37.0246,37.0758,56600.0
2012-01-04 12:40:00,50.7,50.72,50.68,50.69,36800.0,37.0758,37.0905,37.0612,37.0685,36800.0
2012-01-04 12:45:00,50.71,50.74,50.63,50.63,87800.0,37.0831,37.1051,37.0246,37.0246,87800.0
2012-01-04 12:50:00,50.63,50.65,50.58,50.59,53200.0,37.0246,37.0393,36.9881,36.9954,53200.0
2012-01-04 12:55:00,50.6,50.65,50.59,50.63,50000.0,37.0027,37.0393,36.9954,37.0246,50000.0
2012-01-04 13:00:00,50.63,50.63,50.49,50.49,98000.0,37.0246,37.0246,36.9223,36.9223,98000.0
2012-01-04 13:05:00,50.49,50.54,50.48,50.52,50800.0,36.9223,36.9588,36.9149,36.9442,50800.0
2012-01-04 13:10:00,50.51,50.52,50.49,50.51,52800.0,36.9369,36.9442,36.9223,36.9369,52800.0
2012-01-04 13:15:00,50.52,50.55,50.49,50.51,33600.0,36.9442,36.9661,36.9223,36.9369,33600.0
2012-01-04 13:20:00,50.51,50.56,50.5,50.52,18800.0,36.9369,36.9734,36.9296,36.9442,18800.0
2012-01-04 13:25:00,50.52,50.58,50.49,50.49,64000.0,36.9442,36.9881,36.9223,36.9223,64000.0
2012-01-04 13:30:00,50.5,50.52,50.49,50.5,63800.0,36.9296,36.9442,36.9223,36.9296,63800.0
2012-01-04 13:35:00,50.51,50.54,50.49,50.51,38400.0,36.9369,36.9588,36.9223,36.9369,38400.0
2012-01-04 13:40:00,50.51,50.55,50.5,50.52,38600.0,36.9369,36.9661,36.9296,36.9442,38600.0
2012-01-04 13:45:00,50.52,50.54,50.49,50.51,78400.0,36.9442,36.9588,36.9223,36.9369,78400.0
2012-01-04 13:50:00,50.51,50.52,50.48,50.5,68200.0,36.9369,36.9442,36.9149,36.9296,68200.0
2012-01-04 13:55:00,50.51,50.58,50.5,50.51,76400.0,36.9369,36.9881,36.9296,36.9369,76400.0
2012-01-04 14:00:00,50.52,50.54,50.46,50.46,48200.0,36.9442,36.9588,36.9003,36.9003,48200.0
2012-01-04 14:05:00,50.46,50.5,50.43,50.5,36200.0,36.9003,36.9296,36.8784,36.9296,36200.0
2012-01-04 14:10:00,50.49,50.55,50.45,50.47,35600.0,36.9223,36.9661,36.893,36.9076,35600.0
2012-01-04 14:15:00,50.46,50.63,50.46,50.6,44800.0,36.9003,37.0246,36.9003,37.0027,44800.0
2012-01-04 14:20:00,50.6,50.61,50.56,50.57,39400.0,37.0027,37.01,36.9734,36.9808,39400.0
2012-01-04 14:25:00,50.58,50.67,50.56,50.66,31000.0,36.9881,37.0539,36.9734,37.0466,31000.0
2012-01-04 14:30:00,50.65,50.74,50.65,50.73,52600.0,37.0393,37.1051,37.0393,37.0978,52600.0
2012-01-04 14:35:00,50.73,50.76,50.7,50.74,59600.0,37.0978,37.1197,37.0758,37.1051,59600.0
2012-01-04 14:40:00,50.74,50.83,50.74,50.8,43800.0,37.1051,37.1709,37.1051,37.149,43800.0
2012-01-04 14:45:00,50.8,50.81,50.68,50.69,59600.0,37.149,37.1563,37.0612,37.0685,59600.0
2012-01-04 14:50:00,50.68,50.79,50.68,50.77,48400.0,37.0612,37.1416,37.0612,37.127,48400.0
2012-01-04 14:55:00,50.77,50.8,50.74,50.75,32800.0,37.127,37.149,37.1051,37.1124,32800.0
2012-01-04 15:00:00,50.75,50.75,50.64,50.65,38000.0,37.1124,37.1124,37.0319,37.0393,38000.0
2012-01-04 15:05:00,50.66,50.71,50.65,50.69,52200.0,37.0466,37.0831,37.0393,37.0685,52200.0
2012-01-04 15:10:00,50.69,50.77,50.69,50.74,42600.0,37.0685,37.127,37.0685,37.1051,42600.0
2012-01-04 15:15:00,50.76,50.77,50.67,50.7,53600.0,37.1197,37.127,37.0539,37.0758,53600.0
2012-01-04 15:20:00,50.67,50.76,50.67,50.75,40600.0,37.0539,37.1197,37.0539,37.1124,40600.0
2012-01-04 15:25:00,50.74,50.77,50.72,50.75,54800.0,37.1051,37.127,37.0905,37.1124,54800.0
2012-01-04 15:30:00,50.75,50.77,50.73,50.77,63800.0,37.1124,37.127,37.0978,37.127,63800.0
2012-01-04 15:35:00,50.76,50.83,50.74,50.82,103600.0,37.1197,37.1709,37.1051,37.1636,103600.0
2012-01-04 15:40:00,50.82,50.84,50.78,50.78,100800.0,37.1636,37.1782,37.1343,37.1343,100800.0
2012-01-04 15:45:00,50.78,50.81,50.7,50.75,99000.0,37.1343,37.1563,37.0758,37.1124,99000.0
2012-01-04 15:50:00,50.74,50.79,50.72,50.77,145600.0,37.1051,37.1416,37.0905,37.127,145600.0
2012-01-04 15:55:00,50.77,50.82,50.75,50.8,248400.0,37.127,37.1636,37.1124,37.149,248400.0
2012-01-05 09:30:00,50.58,50.76,50.39,50.52,87600.0,36.9881,37.1197,36.8491,36.9442,87600.0
2012-01-05 09:35:00,50.49,50.55,50.35,50.35,85600.0,36.9223,36.9661,36.8199,36.8199,85600.0
2012-01-05 09:40:00,50.37,50.37,49.98,49.99,122800.0,36.8345,36.8345,36.5493,36.5566,122800.0
2012-01-05 09:45:00,49.99,50.09,49.94,49.99,123800.0,36.5566,36.6297,36.5201,36.5566,123800.0
2012-01-05 09:50:00,49.98,50.04,49.91,50.01,85200.0,36.5493,36.5932,36.4981,36.5712,85200.0
2012-01-05 09:55:00,50.02,50.38,49.97,50.26,152400.0,36.5786,36.8418,36.542,36.7541,152400.0
2012-01-05 10:00:00,50.25,50.49,50.15,50.4,122800.0,36.7468,36.9223,36.6736,36.8564,122800.0
2012-01-05 10:05:00,50.38,50.54,50.27,50.5,128400.0,36.8418,36.9588,36.7614,36.9296,128400.0
2012-01-05 10:10:00,50.49,50.52,50.43,50.49,77600.0,36.9223,36.9442,36.8784,36.9223,77600.0
2012-01-05 10:15:00,50.52,50.61,50.49,50.5,50800.0,36.9442,37.01,36.9223,36.9296,50800.0
2012-01-05 10:20:00,50.52,50.52,50.3,50.36,54600.0,36.9442,36.9442,36.7833,36.8272,54600.0
2012-01-05 10:25:00,50.37,50.6,50.34,50.51,45600.0,36.8345,37.0027,36.8126,36.9369,45600.0
2012-01-05 10:30:00,50.5,50.52,50.38,50.38,58400.0,36.9296,36.9442,36.8418,36.8418,58400.0
2012-01-05 10:35:00,50.39,50.41,50.27,50.31,98600.0,36.8491,36.8638,36.7614,36.7906,98600.0
2012-01-05 10:40:00,50.3,50.37,50.21,50.21,36200.0,36.7833,36.8345,36.7175,36.7175,36200.0
2012-01-05 10:45:00,50.2,50.36,50.2,50.32,38800.0,36.7102,36.8272,36.7102,36.7979,38800.0
2012-01-05 10:50:00,50.31,50.38,50.24,50.27,29400.0,36.7906,36.8418,36.7394,36.7614,29400.0
2012-01-05 10:55:00,50.29,50.43,50.26,50.43,31200.0,36.776,36.8784,36.7541,36.8784,31200.0
2012-01-05 11:00:00,50.4,50.47,50.33,50.45,77200.0,36.8564,36.9076,36.8053,36.893,77200.0
2012-01-05 11:05:00,50.47,50.47,50.38,50.38,32800.0,36.9076,36.9076,36.8418,36.8418,32800.0
2012-01-05 11:10:00,50.38,50.44,50.35,50.38,35400.0,36.8418,36.8857,36.8199,36.8418,35400.0
2012-01-05 11:15:00,50.41,50.43,50.35,50.35,21400.0,36.8638,36.8784,36.8199,36.8199,21400.0
2012-01-05 11:20:00,50.35,50.63,50.34,50.63,37000.0,36.8199,37.0246,36.8126,37.0246,37000.0
2012-01-05 11:25:00,50.63,50.72,50.57,50.63,73400.0,37.0246,37.0905,36.9808,37.0246,73400.0
2012-01-05 11:30:00,50.65,50.67,50.6,50.61,42000.0,37.0393,37.0539,37.0027,37.01,42000.0
2012-01-05 11:35:00,50.6,50.63,50.54,50.6,34400.0,37.0027,37.0246,36.9588,37.0027,34400.0
2012-01-05 11:40:00,50.6,50.65,50.53,50.55,60600.0,37.0027,37.0393,36.9515,36.9661,60600.0
2012-01-05 11:45:00,50.55,50.62,50.54,50.54,70200.0,36.9661,37.0173,36.9588,36.9588,70200.0
2012-01-05 11:50:00,50.54,50.54,50.44,50.45,51600.0,36.9588,36.9588,36.8857,36.893,51600.0
2012-01-05 11:55:00,50.47,50.58,50.45,50.48,37800.0,36.9076,36.9881,36.893,36.9149,37800.0
2012-01-05 12:00:00,50.49,50.56,50.49,50.52,77800.0,36.9223,36.9734,36.9223,36.9442,77800.0
2012-01-05 12:05:00,50.51,50.63,50.51,50.6,49000.0,36.9369,37.0246,36.9369,37.0027,49000.0
2012-01-05 12:10:00,50.6,50.64,50.58,50.58,65600.0,37.0027,37.0319,36.9881,36.9881,65600.0
2012-01-05 12:15:00,50.58,50.7,50.58,50.67,31200.0,36.9881,37.0758,36.9881,37.0539,31200.0
2012-01-05 12:20:00,50.64,50.67,50.52,50.66,37800.0,37.0319,37.0539,36.9442,37.0466,37800.0
2012-01-05 12:25:00,50.65,50.72,50.62,50.65,26200.0,37.0393,37.0905,37.0173,37.0393,26200.0
2012-01-05 12:30:00,50.62,50.64,50.55,50.55,18200.0,37.0173,37.0319,36.9661,36.9661,18200.0
2012-01-05 12:35:00,50.55,50.61,50.55,50.6,28000.0,36.9661,37.01,36.9661,37.0027,28000.0
2012-01-05 12:40:00,50.57,50.72,50.57,50.71,34000.0,36.9808,37.0905,36.9808,37.0831,34000.0
2012-01-05 12:45:00,50.7,50.77,50.68,50.74,91800.0,37.0758,37.127,37.0612,37.1051,91800.0
2012-01-05 12:50:00,50.74,50.8,50.72,50.79,54600.0,37.1051,37.149,37.0905,37.1416,54600.0
2012-01-05 12:55:00,50.76,50.87,50.76,50.87,88000.0,37.1197,37.2001,37.1197,37.2001,88000.0
2012-01-05 13:00:00,50.89,50.91,50.77,50.85,99000.0,37.2148,37.2294,37.127,37.1855,99000.0
2012-01-05 13:05:00,50.83,50.86,50.79,50.84,26400.0,37.1709,37.1928,37.1416,37.1782,26400.0
2012-01-05 13:10:00,50.82,50.84,50.75,50.81,53000.0,37.1636,37.1782,37.1124,37.1563,53000.0
2012-01-05 13:15:00,50.81,50.87,50.78,50.87,33400.0,37.1563,37.2001,37.1343,37.2001,33400.0
2012-01-05 13:20:00,50.85,50.97,50.84,50.95,36200.0,37.1855,37.2733,37.1782,37.2586,36200.0
2012-01-05 13:25:00,50.95,51.06,50.94,51.0,69800.0,37.2586,37.3391,37.2513,37.2952,69800.0
2012-01-05 13:30:00,51.0,51.03,50.97,50.99,42400.0,37.2952,37.3171,37.2733,37.2879,42400.0
2012-01-05 13:35:00,51.02,51.1,51.0,51.08,64600.0,37.3098,37.3683,37.2952,37.3537,64600.0
2012-01-05 13:40:00,51.07,51.26,51.07,51.23,84200.0,37.3464,37.4853,37.3464,37.4634,84200.0
2012-01-05 13:45:00,51.23,51.24,51.15,51.15,79200.0,37.4634,37.4707,37.4049,37.4049,79200.0
2012-01-05 13:50:00,51.15,51.16,51.03,51.04,36600.0,37.4049,37.4122,37.3171,37.3245,36600.0
2012-01-05 13:55:00,51.05,51.11,51.04,51.1,47000.0,37.3318,37.3757,37.3245,37.3683,47000.0
2012-01-05 14:00:00,51.1,51.13,51.06,51.06,42200.0,37.3683,37.3903,37.3391,37.3391,42200.0
2012-01-05 14:05:00,51.1,51.1,51.04,51.06,41600.0,37.3683,37.3683,37.3245,37.3391,41600.0
2012-01-05 14:10:00,51.06,51.13,51.05,51.1,43400.0,37.3391,37.3903,37.3318,37.3683,43400.0
2012-01-05 14:15:00,51.08,51.08,50.91,50.93,82000.0,37.3537,37.3537,37.2294,37.244,82000.0
2012-01-05 14:20:00,50.94,51.02,50.9,51.01,40400.0,37.2513,37.3098,37.2221,37.3025,40400.0
2012-01-05 14:25:00,51.02,51.02,50.74,50.79,55800.0,37.3098,37.3098,37.1051,37.1416,55800.0
2012-01-05 14:30:00,50.78,50.81,50.72,50.76,65200.0,37.1343,37.1563,37.0905,37.1197,65200.0
2012-01-05 14:35:00,50.75,50.77,50.71,50.74,71200.0,37.1124,37.127,37.0831,37.1051,71200.0
2012-01-05 14:40:00,50.74,50.84,50.7,50.77,77000.0,37.1051,37.1782,37.0758,37.127,77000.0
2012-01-05 14:45:00,50.79,50.83,50.77,50.77,49400.0,37.1416,37.1709,37.127,37.127,49400.0
2012-01-05 14:50:00,50.76,50.8,50.74,50.77,32200.0,37.1197,37.149,37.1051,37.127,32200.0
2012-01-05 14:55:00,50.77,50.83,50.76,50.78,43600.0,37.127,37.1709,37.1197,37.1343,43600.0
2012-01-05 15:00:00,50.77,50.85,50.74,50.85,48200.0,37.127,37.1855,37.1051,37.1855,48200.0
2012-01-05 15:05:00,50.85,50.85,50.8,50.84,33400.0,37.1855,37.1855,37.149,37.1782,33400.0
2012-01-05 15:10:00,50.84,50.84,50.74,50.78,50200.0,37.1782,37.1782,37.1051,37.1343,50200.0
2012-01-05 15:15:00,50.77,50.91,50.75,50.91,69200.0,37.127,37.2294,37.1124,37.2294,69200.0
2012-01-05 15:20:00,50.9,50.94,50.87,50.91,36400.0,37.2221,37.2513,37.2001,37.2294,36400.0
2012-01-05 15:25:00,50.91,50.97,50.88,50.89,63000.0,37.2294,37.2733,37.2075,37.2148,63000.0
2012-01-05 15:30:00,50.89,50.96,50.88,50.88,37600.0,37.2148,37.266,37.2075,37.2075,37600.0
2012-01-05 15:35:00,50.89,51.03,50.88,51.03,77000.0,37.2148,37.3171,37.2075,37.3171,77000.0
2012-01-05 15:40:00,51.02,51.16,51.02,51.09,86000.0,37.3098,37.4122,37.3098,37.361,86000.0
2012-01-05 15:45:00,51.08,51.13,51.0,51.11,78000.0,37.3537,37.3903,37.2952,37.3757,78000.0
2012-01-05 15:50:00,51.1,51.1,51.05,51.1,128200.0,37.3683,37.3683,37.3318,37.3683,128200.0
2012-01-05 15:55:00,51.1,51.13,51.02,51.04,167600.0,37.3683,37.3903,37.3098,37.3245,167600.0
2012-01-06 09:30:00,51.13,51.5,51.0,51.5,138000.0,37.3903,37.6608,37.2952,37.6608,138000.0
2012-01-06 09:35:00,51.48,51.77,51.4,51.7,129600.0,37.6462,37.8583,37.5877,37.8071,129600.0
2012-01-06 09:40:00,51.67,51.67,51.3,51.45,110000.0,37.7852,37.7852,37.5146,37.6243,110000.0
2012-01-06 09:45:00,51.49,51.7,51.47,51.59,102400.0,37.6535,37.8071,37.6389,37.7267,102400.0
2012-01-06 09:50:00,51.58,51.64,51.24,51.27,144400.0,37.7194,37.7632,37.4707,37.4927,144400.0
2012-01-06 09:55:00,51.29,51.4,51.25,51.36,127600.0,37.5073,37.5877,37.478,37.5585,127600.0
2012-01-06 10:00:00,51.38,51.54,51.31,51.54,79000.0,37.5731,37.6901,37.5219,37.6901,79000.0
2012-01-06 10:05:00,51.54,51.63,51.49,51.54,120600.0,37.6901,37.7559,37.6535,37.6901,120600.0
2012-01-06 10:10:00,51.52,51.74,51.52,51.7,83800.0,37.6755,37.8364,37.6755,37.8071,83800.0
2012-01-06 10:15:00,51.7,51.84,51.69,51.78,156600.0,37.8071,37.9095,37.7998,37.8656,156600.0
2012-01-06 10:20:00,51.78,51.88,51.67,51.87,66000.0,37.8656,37.9387,37.7852,37.9314,66000.0
2012-01-06 10:25:00,51.85,51.88,51.66,51.67,44400.0,37.9168,37.9387,37.7779,37.7852,44400.0
2012-01-06 10:30:00,51.67,51.77,51.65,51.72,137200.0,37.7852,37.8583,37.7705,37.8217,137200.0
2012-01-06 10:35:00,51.72,51.75,51.63,51.74,32200.0,37.8217,37.8437,37.7559,37.8364,32200.0
2012-01-06 10:40:00,51.71,51.84,51.62,51.77,49600.0,37.8144,37.9095,37.7486,37.8583,49600.0
2012-01-06 10:45:00,51.77,51.84,51.74,51.79,43000.0,37.8583,37.9095,37.8364,37.8729,43000.0
2012-01-06 10:50:00,51.78,51.82,51.72,51.73,38200.0,37.8656,37.8949,37.8217,37.829,38200.0
2012-01-06 10:55:00,51.74,51.76,51.62,51.67,56400.0,37.8364,37.851,37.7486,37.7852,56400.0
2012-01-06 11:00:00,51.67,51.81,51.66,51.72,47600.0,37.7852,37.8875,37.7779,37.8217,47600.0
2012-01-06 11:05:00,51.71,51.87,51.71,51.86,70800.0,37.8144,37.9314,37.8144,37.9241,70800.0
2012-01-06 11:10:00,51.85,51.86,51.74,51.81,63800.0,37.9168,37.9241,37.8364,37.8875,63800.0
2012-01-06 11:15:00,51.81,51.88,51.8,51.82,33800.0,37.8875,37.9387,37.8802,37.8949,33800.0
2012-01-06 11:20:00,51.8,51.81,51.71,51.72,35600.0,37.8802,37.8875,37.8144,37.8217,35600.0
2012-01-06 11:25:00,51.74,51.74,51.59,51.63,41000.0,37.8364,37.8364,37.7267,37.7559,41000.0
2012-01-06 11:30:00,51.6,51.82,51.6,51.8,39000.0,37.734,37.8949,37.734,37.8802,39000.0
2012-01-06 11:35:00,51.79,51.84,51.75,51.79,23400.0,37.8729,37.9095,37.8437,37.8729,23400.0
2012-01-06 11:40:00,51.79,51.83,51.69,51.74,32200.0,37.8729,37.9022,37.7998,37.8364,32200.0
2012-01-06 11:45:00,51.74,51.76,51.7,51.72,28000.0,37.8364,37.851,37.8071,37.8217,28000.0
2012-01-06 11:50:00,51.74,51.77,51.67,51.71,22200.0,37.8364,37.8583,37.7852,37.8144,22200.0
2012-01-06 11:55:00,51.72,51.73,51.64,51.69,17800.0,37.8217,37.829,37.7632,37.7998,17800.0
2012-01-06 12:00:00,51.67,51.67,51.6,51.63,23600.0,37.7852,37.7852,37.734,37.7559,23600.0
2012-01-06 12:05:00,51.63,51.64,51.58,51.59,44800.0,37.7559,37.7632,37.7194,37.7267,44800.0
2012-01-06 12:10:00,51.58,51.64,51.54,51.63,28800.0,37.7194,37.7632,37.6901,37.7559,28800.0
2012-01-06 12:15:00,51.62,51.69,51.62,51.69,53400.0,37.7486,37.7998,37.7486,37.7998,53400.0
2012-01-06 12:20:00,51.69,51.8,51.68,51.71,29400.0,37.7998,37.8802,37.7925,37.8144,29400.0
2012-01-06 12:25:00,51.72,51.75,51.69,51.74,16000.0,37.8217,37.8437,37.7998,37.8364,16000.0
2012-01-06 12:30:00,51.74,51.79,51.72,51.75,31400.0,37.8364,37.8729,37.8217,37.8437,31400.0
2012-01-06 12:35:00,51.75,51.77,51.67,51.67,57000.0,37.8437,37.8583,37.7852,37.7852,57000.0
2012-01-06 12:40:00,51.68,51.68,51.58,51.65,32400.0,37.7925,37.7925,37.7194,37.7705,32400.0
2012-01-06 12:45:00,51.63,51.68,51.55,51.67,50000.0,37.7559,37.7925,37.6974,37.7852,50000.0
2012-01-06 12:50:00,51.67,51.69,51.63,51.66,41400.0,37.7852,37.7998,37.7559,37.7779,41400.0
2012-01-06 12:55:00,51.63,51.66,51.57,51.6,47400.0,37.7559,37.7779,37.712,37.734,47400.0
2012-01-06 13:00:00,51.59,51.64,51.56,51.56,22800.0,37.7267,37.7632,37.7047,37.7047,22800.0
2012-01-06 13:05:00,51.56,51.68,51.55,51.63,37400.0,37.7047,37.7925,37.6974,37.7559,37400.0
2012-01-06 13:10:00,51.63,51.63,51.52,51.55,25000.0,37.7559,37.7559,37.6755,37.6974,25000.0
2012-01-06 13:15:00,51.56,51.69,51.55,51.69,57600.0,37.7047,37.7998,37.6974,37.7998,57600.0
2012-01-06 13:20:00,51.68,51.69,51.55,51.63,42400.0,37.7925,37.7998,37.6974,37.7559,42400.0
2012-01-06 13:25:00,51.62,51.62,51.5,51.5,32200.0,37.7486,37.7486,37.6608,37.6608,32200.0
2012-01-06 13:30:00,51.5,51.51,51.37,51.43,51800.0,37.6608,37.6682,37.5658,37.6097,51800.0
2012-01-06 13:35:00,51.43,51.51,51.38,51.49,17200.0,37.6097,37.6682,37.5731,37.6535,17200.0
2012-01-06 13:40:00,51.49,51.55,51.49,51.55,40600.0,37.6535,37.6974,37.6535,37.6974,40600.0
2012-01-06 13:45:00,51.55,51.57,51.47,51.49,23600.0,37.6974,37.712,37.6389,37.6535,23600.0
2012-01-06 13:50:00,51.48,51.55,51.45,51.55,20200.0,37.6462,37.6974,37.6243,37.6974,20200.0
2012-01-06 13:55:00,51.55,51.55,51.43,51.49,72600.0,37.6974,37.6974,37.6097,37.6535,72600.0
2012-01-06 14:00:00,51.49,51.5,51.45,51.46,28400.0,37.6535,37.6608,37.6243,37.6316,28400.0
2012-01-06 14:05:00,51.46,51.51,51.46,51.49,21600.0,37.6316,37.6682,37.6316,37.6535,21600.0
2012-01-06 14:10:00,51.47,51.49,51.33,51.37,60200.0,37.6389,37.6535,37.5365,37.5658,60200.0
2012-01-06 14:15:00,51.37,51.4,51.31,51.37,35200.0,37.5658,37.5877,37.5219,37.5658,35200.0
2012-01-06 14:20:00,51.37,51.49,51.37,51.48,56000.0,37.5658,37.6535,37.5658,37.6462,56000.0
2012-01-06 14:25:00,51.48,51.5,51.44,51.47,18600.0,37.6462,37.6608,37.617,37.6389,18600.0
2012-01-06 14:30:00,51.47,51.51,51.42,51.43,21000.0,37.6389,37.6682,37.6023,37.6097,21000.0
2012-01-06 14:35:00,51.43,51.46,51.41,51.42,11000.0,37.6097,37.6316,37.595,37.6023,11000.0
2012-01-06 14:40:00,51.4,51.49,51.4,51.44,15800.0,37.5877,37.6535,37.5877,37.617,15800.0
2012-01-06 14:45:00,51.43,51.51,51.41,51.49,50800.0,37.6097,37.6682,37.595,37.6535,50800.0
2012-01-06 14:50:00,51.48,51.5,51.46,51.49,34400.0,37.6462,37.6608,37.6316,37.6535,34400.0
2012-01-06 14:55:00,51.49,51.5,51.4,51.41,34200.0,37.6535,37.6608,37.5877,37.595,34200.0
2012-01-06 15:00:00,51.4,51.5,51.4,51.46,30200.0,37.5877,37.6608,37.5877,37.6316,30200.0
2012-01-06 15:05:00,51.46,51.47,51.38,51.38,33000.0,37.6316,37.6389,37.5731,37.5731,33000.0
2012-01-06 15:10:00,51.38,51.4,51.3,51.35,38800.0,37.5731,37.5877,37.5146,37.5512,38800.0
2012-01-06 15:15:00,51.35,51.37,51.23,51.24,46600.0,37.5512,37.5658,37.4634,37.4707,46600.0
2012-01-06 15:20:00,51.24,51.35,51.24,51.33,54600.0,37.4707,37.5512,37.4707,37.5365,54600.0
2012-01-06 15:25:00,51.33,51.35,51.31,51.31,39400.0,37.5365,37.5512,37.5219,37.5219,39400.0
2012-01-06 15:30:00,51.31,51.37,51.29,51.37,84600.0,37.5219,37.5658,37.5073,37.5658,84600.0
2012-01-06 15:35:00,51.37,51.38,51.33,51.33,66800.0,37.5658,37.5731,37.5365,37.5365,66800.0
2012-01-06 15:40:00,51.33,51.38,51.26,51.29,57000.0,37.5365,37.5731,37.4853,37.5073,57000.0
2012-01-06 15:45:00,51.29,51.29,51.2,51.23,88600.0,37.5073,37.5073,37.4415,37.4634,88600.0
2012-01-06 15:50:00,51.21,51.24,51.17,51.22,127200.0,37.4488,37.4707,37.4195,37.4561,127200.0
2012-01-06 15:55:00,51.22,51.25,51.15,51.22,173400.0,37.4561,37.478,37.4049,37.4561,173400.0
2012-01-09 09:30:00,51.24,51.37,50.93,51.02,62200.0,37.4707,37.5658,37.244,37.3098,62200.0
2012-01-09 09:35:00,51.05,51.1,50.85,51.1,30200.0,37.3318,37.3683,37.1855,37.3683,30200.0
2012-01-09 09:40:00,51.07,51.29,50.97,51.21,55400.0,37.3464,37.5073,37.2733,37.4488,55400.0
2012-01-09 09:45:00,51.23,51.33,51.09,51.13,56600.0,37.4634,37.5365,37.361,37.3903,56600.0
2012-01-09 09:50:00,51.12,51.3,51.12,51.23,19200.0,37.383,37.5146,37.383,37.4634,19200.0
2012-01-09 09:55:00,51.22,51.37,51.18,51.32,27600.0,37.4561,37.5658,37.4268,37.5292,27600.0
2012-01-09 10:00:00,51.35,51.37,51.21,51.3,19200.0,37.5512,37.5658,37.4488,37.5146,19200.0
2012-01-09 10:05:00,51.3,51.36,51.29,51.31,23000.0,37.5146,37.5585,37.5073,37.5219,23000.0
2012-01-09 10:10:00,51.29,51.44,51.28,51.4,59400.0,37.5073,37.617,37.5,37.5877,59400.0
2012-01-09 10:15:00,51.43,51.47,51.33,51.41,53400.0,37.6097,37.6389,37.5365,37.595,53400.0
2012-01-09 10:20:00,51.42,51.49,51.29,51.42,28200.0,37.6023,37.6535,37.5073,37.6023,28200.0
2012-01-09 10:25:00,51.43,51.49,51.35,51.48,19800.0,37.6097,37.6535,37.5512,37.6462,19800.0
2012-01-09 10:30:00,51.49,51.53,51.32,51.32,24200.0,37.6535,37.6828,37.5292,37.5292,24200.0
2012-01-09 10:35:00,51.35,51.41,51.2,51.25,53400.0,37.5512,37.595,37.4415,37.478,53400.0
2012-01-09 10:40:00,51.25,51.33,51.24,51.24,27200.0,37.478,37.5365,37.4707,37.4707,27200.0
2012-01-09 10:45:00,51.24,51.34,51.22,51.25,19600.0,37.4707,37.5438,37.4561,37.478,19600.0
2012-01-09 10:50:00,51.21,51.31,51.2,51.24,13200.0,37.4488,37.5219,37.4415,37.4707,13200.0
2012-01-09 10:55:00,51.24,51.28,51.2,51.23,19400.0,37.4707,37.5,37.4415,37.4634,19400.0
2012-01-09 11:00:00,51.23,51.28,51.21,51.25,23600.0,37.4634,37.5,37.4488,37.478,23600.0
2012-01-09 11:05:00,51.23,51.27,51.04,51.05,23600.0,37.4634,37.4927,37.3245,37.3318,23600.0
2012-01-09 11:10:00,51.04,51.09,50.96,50.99,38600.0,37.3245,37.361,37.266,37.2879,38600.0
2012-01-09 11:15:00,50.98,51.0,50.83,50.85,66200.0,37.2806,37.2952,37.1709,37.1855,66200.0
2012-01-09 11:20:00,50.85,51.0,50.82,50.94,24800.0,37.1855,37.2952,37.1636,37.2513,24800.0
2012-01-09 11:25:00,50.95,51.0,50.94,50.97,16000.0,37.2586,37.2952,37.2513,37.2733,16000.0
2012-01-09 11:30:00,50.94,50.98,50.9,50.92,14000.0,37.2513,37.2806,37.2221,37.2367,14000.0
2012-01-09 11:35:00,50.91,51.0,50.86,51.0,140000.0,37.2294,37.2952,37.1928,37.2952,140000.0
2012-01-09 11:40:00,50.99,51.02,50.94,51.0,45800.0,37.2879,37.3098,37.2513,37.2952,45800.0
2012-01-09 11:45:00,51.0,51.01,50.81,50.88,53400.0,37.2952,37.3025,37.1563,37.2075,53400.0
2012-01-09 11:50:00,50.89,51.0,50.89,50.96,35800.0,37.2148,37.2952,37.2148,37.266,35800.0
2012-01-09 11:55:00,50.96,50.98,50.88,50.91,33800.0,37.266,37.2806,37.2075,37.2294,33800.0
2012-01-09 12:00:00,50.93,51.0,50.91,50.93,18400.0,37.244,37.2952,37.2294,37.244,18400.0
2012-01-09 12:05:00,50.93,50.94,50.75,50.76,100200.0,37.244,37.2513,37.1124,37.1197,100200.0
2012-01-09 12:10:00,50.75,50.93,50.75,50.93,36400.0,37.1124,37.244,37.1124,37.244,36400.0
2012-01-09 12:15:00,50.95,50.96,50.9,50.95,15200.0,37.2586,37.266,37.2221,37.2586,15200.0
2012-01-09 12:20:00,50.95,51.01,50.88,51.01,29200.0,37.2586,37.3025,37.2075,37.3025,29200.0
2012-01-09 12:25:00,50.99,51.04,50.99,51.04,30600.0,37.2879,37.3245,37.2879,37.3245,30600.0
2012-01-09 12:30:00,51.02,51.1,51.01,51.09,24800.0,37.3098,37.3683,37.3025,37.361,24800.0
2012-01-09 12:35:00,51.09,51.11,51.05,51.09,17000.0,37.361,37.3757,37.3318,37.361,17000.0
2012-01-09 12:40:00,51.1,51.1,50.94,50.94,40400.0,37.3683,37.3683,37.2513,37.2513,40400.0
2012-01-09 12:45:00,50.95,51.03,50.95,51.03,20600.0,37.2586,37.3171,37.2586,37.3171,20600.0
2012-01-09 12:50:00,51.03,51.09,51.02,51.02,31000.0,37.3171,37.361,37.3098,37.3098,31000.0
2012-01-09 12:55:00,51.03,51.15,51.0,51.14,24600.0,37.3171,37.4049,37.2952,37.3976,24600.0
2012-01-09 13:00:00,51.1,51.18,51.08,51.11,40800.0,37.3683,37.4268,37.3537,37.3757,40800.0
2012-01-09 13:05:00,51.12,51.18,51.1,51.17,17800.0,37.383,37.4268,37.3683,37.4195,17800.0
2012-01-09 13:10:00,51.17,51.17,51.09,51.17,21400.0,37.4195,37.4195,37.361,37.4195,21400.0
2012-01-09 13:15:00,51.15,51.2,51.13,51.17,22400.0,37.4049,37.4415,37.3903,37.4195,22400.0
2012-01-09 13:20:00,51.18,51.23,51.16,51.22,47400.0,37.4268,37.4634,37.4122,37.4561,47400.0
2012-01-09 13:25:00,51.23,51.26,51.19,51.25,34200.0,37.4634,37.4853,37.4342,37.478,34200.0
2012-01-09 13:30:00,51.24,51.24,51.15,51.17,43400.0,37.4707,37.4707,37.4049,37.4195,43400.0
2012-01-09 13:35:00,51.16,51.17,51.12,51.17,30000.0,37.4122,37.4195,37.383,37.4195,30000.0
2012-01-09 13:40:00,51.16,51.17,51.12,51.16,14200.0,37.4122,37.4195,37.383,37.4122,14200.0
2012-01-09 13:45:00,51.18,51.29,51.17,51.29,39200.0,37.4268,37.5073,37.4195,37.5073,39200.0
2012-01-09 13:50:00,51.27,51.29,51.22,51.26,25400.0,37.4927,37.5073,37.4561,37.4853,25400.0
2012-01-09 13:55:00,51.26,51.35,51.23,51.33,97400.0,37.4853,37.5512,37.4634,37.5365,97400.0
2012-01-09 14:00:00,51.33,51.4,51.27,51.27,66600.0,37.5365,37.5877,37.4927,37.4927,66600.0
2012-01-09 14:05:00,51.27,51.31,51.2,51.2,29200.0,37.4927,37.5219,37.4415,37.4415,29200.0
2012-01-09 14:10:00,51.21,51.23,51.13,51.18,36800.0,37.4488,37.4634,37.3903,37.4268,36800.0
2012-01-09 14:15:00,51.19,51.22,51.1,51.13,48200.0,37.4342,37.4561,37.3683,37.3903,48200.0
2012-01-09 14:20:00,51.13,51.2,51.12,51.15,35400.0,37.3903,37.4415,37.383,37.4049,35400.0
2012-01-09 14:25:00,51.15,51.18,51.13,51.13,20400.0,37.4049,37.4268,37.3903,37.3903,20400.0
2012-01-09 14:30:00,51.13,51.15,51.1,51.13,34000.0,37.3903,37.4049,37.3683,37.3903,34000.0
2012-01-09 14:35:00,51.13,51.13,51.09,51.1,40000.0,37.3903,37.3903,37.361,37.3683,40000.0
2012-01-09 14:40:00,51.08,51.12,51.07,51.12,41800.0,37.3537,37.383,37.3464,37.383,41800.0
2012-01-09 14:45:00,51.11,51.14,51.08,51.08,62600.0,37.3757,37.3976,37.3537,37.3537,62600.0
2012-01-09 14:50:00,51.09,51.1,51.08,51.08,32000.0,37.361,37.3683,37.3537,37.3537,32000.0
2012-01-09 14:55:00,51.08,51.11,51.04,51.1,46400.0,37.3537,37.3757,37.3245,37.3683,46400.0
2012-01-09 15:00:00,51.1,51.2,51.1,51.12,47400.0,37.3683,37.4415,37.3683,37.383,47400.0
2012-01-09 15:05:00,51.12,51.16,51.08,51.12,49600.0,37.383,37.4122,37.3537,37.383,49600.0
2012-01-09 15:10:00,51.12,51.12,51.02,51.04,32800.0,37.383,37.383,37.3098,37.3245,32800.0
2012-01-09 15:15:00,51.05,51.1,51.01,51.08,66000.0,37.3318,37.3683,37.3025,37.3537,66000.0
2012-01-09 15:20:00,51.09,51.12,51.07,51.12,56600.0,37.361,37.383,37.3464,37.383,56600.0
2012-01-09 15:25:00,51.12,51.17,51.1,51.1,62000.0,37.383,37.4195,37.3683,37.3683,62000.0
2012-01-09 15:30:00,51.11,51.12,51.09,51.1,58000.0,37.3757,37.383,37.361,37.3683,58000.0
2012-01-09 15:35:00,51.1,51.12,51.08,51.12,49200.0,37.3683,37.383,37.3537,37.383,49200.0
2012-01-09 15:40:00,51.12,51.2,51.1,51.18,93200.0,37.383,37.4415,37.3683,37.4268,93200.0
2012-01-09 15:45:00,51.17,51.2,51.07,51.1,97600.0,37.4195,37.4415,37.3464,37.3683,97600.0
2012-01-09 15:50:00,51.1,51.12,51.07,51.08,53400.0,37.3683,37.383,37.3464,37.3537,53400.0
2012-01-09 15:55:00,51.08,51.13,51.07,51.1,148600.0,37.3537,37.3903,37.3464,37.3683,148600.0
2012-01-10 09:30:00,52.7,53.44,52.5,53.23,350400.0,38.5384,39.0795,38.3921,38.926,350400.0
2012-01-10 09:35:00,53.15,53.24,52.95,53.01,187600.0,38.8675,38.9333,38.7212,38.7651,187600.0
2012-01-10 09:40:00,53.0,53.09,52.76,52.9,92800.0,38.7578,38.8236,38.5823,38.6846,92800.0
2012-01-10 09:45:00,52.89,52.95,52.65,52.92,155400.0,38.6773,38.7212,38.5018,38.6993,155400.0
2012-01-10 09:50:00,52.89,53.22,52.85,53.18,108400.0,38.6773,38.9186,38.6481,38.8894,108400.0
2012-01-10 09:55:00,53.18,53.4,53.09,53.2,260400.0,38.8894,39.0503,38.8236,38.904,260400.0
2012-01-10 10:00:00,53.2,53.51,53.18,53.5,226000.0,38.904,39.1307,38.8894,39.1234,226000.0
2012-01-10 10:05:00,53.5,53.54,53.21,53.22,209200.0,39.1234,39.1527,38.9113,38.9186,209200.0
2012-01-10 10:10:00,53.22,53.41,53.21,53.3,116200.0,38.9186,39.0576,38.9113,38.9772,116200.0
2012-01-10 10:15:00,53.32,53.33,53.12,53.24,130600.0,38.9918,38.9991,38.8455,38.9333,130600.0
2012-01-10 10:20:00,53.25,53.37,53.17,53.24,173600.0,38.9406,39.0283,38.8821,38.9333,173600.0
2012-01-10 10:25:00,53.24,53.32,53.17,53.18,131000.0,38.9333,38.9918,38.8821,38.8894,131000.0
2012-01-10 10:30:00,53.18,53.24,53.16,53.21,95200.0,38.8894,38.9333,38.8748,38.9113,95200.0
2012-01-10 10:35:00,53.22,53.41,53.2,53.41,93800.0,38.9186,39.0576,38.904,39.0576,93800.0
2012-01-10 10:40:00,53.41,53.5,53.41,53.49,73600.0,39.0576,39.1234,39.0576,39.1161,73600.0
2012-01-10 10:45:00,53.49,53.63,53.38,53.38,168800.0,39.1161,39.2185,39.0357,39.0357,168800.0
2012-01-10 10:50:00,53.38,53.4,53.1,53.13,96600.0,39.0357,39.0503,38.8309,38.8528,96600.0
2012-01-10 10:55:00,53.13,53.15,53.0,53.06,82600.0,38.8528,38.8675,38.7578,38.8016,82600.0
2012-01-10 11:00:00,53.06,53.16,53.02,53.07,40400.0,38.8016,38.8748,38.7724,38.809,40400.0
2012-01-10 11:05:00,53.06,53.13,53.05,53.06,60800.0,38.8016,38.8528,38.7943,38.8016,60800.0
2012-01-10 11:10:00,53.06,53.13,53.06,53.13,44600.0,38.8016,38.8528,38.8016,38.8528,44600.0
2012-01-10 11:15:00,53.13,53.22,53.1,53.18,63000.0,38.8528,38.9186,38.8309,38.8894,63000.0
2012-01-10 11:20:00,53.17,53.26,53.15,53.22,40600.0,38.8821,38.9479,38.8675,38.9186,40600.0
2012-01-10 11:25:00,53.22,53.23,53.12,53.12,24600.0,38.9186,38.926,38.8455,38.8455,24600.0
2012-01-10 11:30:00,53.12,53.14,53.01,53.01,44600.0,38.8455,38.8601,38.7651,38.7651,44600.0
2012-01-10 11:35:00,53.02,53.04,52.87,52.9,46800.0,38.7724,38.787,38.6627,38.6846,46800.0
2012-01-10 11:40:00,52.9,52.93,52.86,52.93,42200.0,38.6846,38.7066,38.6554,38.7066,42200.0
2012-01-10 11:45:00,52.93,52.95,52.88,52.88,41400.0,38.7066,38.7212,38.67,38.67,41400.0
2012-01-10 11:50:00,52.87,52.97,52.83,52.92,33000.0,38.6627,38.7358,38.6334,38.6993,33000.0
2012-01-10 11:55:00,52.93,52.93,52.85,52.9,60200.0,38.7066,38.7066,38.6481,38.6846,60200.0
2012-01-10 12:00:00,52.89,52.92,52.76,52.76,57800.0,38.6773,38.6993,38.5823,38.5823,57800.0
2012-01-10 12:05:00,52.77,52.77,52.66,52.73,65200.0,38.5896,38.5896,38.5091,38.5603,65200.0
2012-01-10 12:10:00,52.72,52.83,52.7,52.82,25800.0,38.553,38.6334,38.5384,38.6261,25800.0
2012-01-10 12:15:00,52.8,52.82,52.71,52.74,36000.0,38.6115,38.6261,38.5457,38.5676,36000.0
2012-01-10 12:20:00,52.74,52.76,52.72,52.74,57600.0,38.5676,38.5823,38.553,38.5676,57600.0
2012-01-10 12:25:00,52.73,52.76,52.62,52.67,77600.0,38.5603,38.5823,38.4799,38.5164,77600.0
2012-01-10 12:30:00,52.66,52.69,52.6,52.66,52200.0,38.5091,38.5311,38.4653,38.5091,52200.0
2012-01-10 12:35:00,52.69,52.82,52.68,52.81,69800.0,38.5311,38.6261,38.5238,38.6188,69800.0
2012-01-10 12:40:00,52.79,52.84,52.7,52.74,34000.0,38.6042,38.6408,38.5384,38.5676,34000.0
2012-01-10 12:45:00,52.75,52.75,52.58,52.62,27000.0,38.5749,38.5749,38.4506,38.4799,27000.0
2012-01-10 12:50:00,52.62,52.63,52.57,52.58,32000.0,38.4799,38.4872,38.4433,38.4506,32000.0
2012-01-10 12:55:00,52.6,52.63,52.51,52.63,36400.0,38.4653,38.4872,38.3994,38.4872,36400.0
2012-01-10 13:00:00,52.61,52.65,52.6,52.62,41800.0,38.4726,38.5018,38.4653,38.4799,41800.0
2012-01-10 13:05:00,52.62,52.66,52.6,52.66,24600.0,38.4799,38.5091,38.4653,38.5091,24600.0
2012-01-10 13:10:00,52.65,52.65,52.59,52.62,45800.0,38.5018,38.5018,38.4579,38.4799,45800.0
2012-01-10 13:15:00,52.62,52.71,52.59,52.71,34400.0,38.4799,38.5457,38.4579,38.5457,34400.0
2012-01-10 13:20:00,52.7,52.7,52.53,52.55,69000.0,38.5384,38.5384,38.4141,38.4287,69000.0
2012-01-10 13:25:00,52.54,52.54,52.45,52.47,59200.0,38.4214,38.4214,38.3556,38.3702,59200.0
2012-01-10 13:30:00,52.46,52.69,52.45,52.69,61000.0,38.3629,38.5311,38.3556,38.5311,61000.0
2012-01-10 13:35:00,52.68,52.7,52.64,52.68,57600.0,38.5238,38.5384,38.4945,38.5238,57600.0
2012-01-10 13:40:00,52.68,52.69,52.63,52.65,30000.0,38.5238,38.5311,38.4872,38.5018,30000.0
2012-01-10 13:45:00,52.66,52.69,52.57,52.57,27400.0,38.5091,38.5311,38.4433,38.4433,27400.0
2012-01-10 13:50:00,52.55,52.64,52.54,52.55,24800.0,38.4287,38.4945,38.4214,38.4287,24800.0
2012-01-10 13:55:00,52.56,52.63,52.55,52.6,32200.0,38.436,38.4872,38.4287,38.4653,32200.0
2012-01-10 14:00:00,52.59,52.59,52.51,52.56,22600.0,38.4579,38.4579,38.3994,38.436,22600.0
2012-01-10 14:05:00,52.57,52.62,52.54,52.6,35800.0,38.4433,38.4799,38.4214,38.4653,35800.0
2012-01-10 14:10:00,52.62,52.7,52.6,52.67,46800.0,38.4799,38.5384,38.4653,38.5164,46800.0
2012-01-10 14:15:00,52.67,52.77,52.67,52.77,62200.0,38.5164,38.5896,38.5164,38.5896,62200.0
2012-01-10 14:20:00,52.77,52.82,52.76,52.82,32400.0,38.5896,38.6261,38.5823,38.6261,32400.0
2012-01-10 14:25:00,52.83,52.85,52.77,52.79,53200.0,38.6334,38.6481,38.5896,38.6042,53200.0
2012-01-10 14:30:00,52.79,52.87,52.79,52.86,38800.0,38.6042,38.6627,38.6042,38.6554,38800.0
2012-01-10 14:35:00,52.87,52.95,52.84,52.93,32600.0,38.6627,38.7212,38.6408,38.7066,32600.0
2012-01-10 14:40:00,52.95,52.96,52.88,52.89,38000.0,38.7212,38.7285,38.67,38.6773,38000.0
2012-01-10 14:45:00,52.88,52.95,52.88,52.94,29200.0,38.67,38.7212,38.67,38.7139,29200.0
2012-01-10 14:50:00,52.93,52.94,52.83,52.84,28600.0,38.7066,38.7139,38.6334,38.6408,28600.0
2012-01-10 14:55:00,52.84,52.84,52.8,52.81,27200.0,38.6408,38.6408,38.6115,38.6188,27200.0
2012-01-10 15:00:00,52.81,52.82,52.77,52.82,46800.0,38.6188,38.6261,38.5896,38.6261,46800.0
2012-01-10 15:05:00,52.82,52.83,52.73,52.76,35000.0,38.6261,38.6334,38.5603,38.5823,35000.0
2012-01-10 15:10:00,52.77,52.79,52.71,52.76,35600.0,38.5896,38.6042,38.5457,38.5823,35600.0
2012-01-10 15:15:00,52.76,52.78,52.7,52.73,48000.0,38.5823,38.5969,38.5384,38.5603,48000.0
2012-01-10 15:20:00,52.73,52.73,52.65,52.66,56600.0,38.5603,38.5603,38.5018,38.5091,56600.0
2012-01-10 15:25:00,52.66,52.73,52.65,52.7,52200.0,38.5091,38.5603,38.5018,38.5384,52200.0
2012-01-10 15:30:00,52.7,52.72,52.64,52.65,48600.0,38.5384,38.553,38.4945,38.5018,48600.0
2012-01-10 15:35:00,52.65,52.66,52.56,52.6,70600.0,38.5018,38.5091,38.436,38.4653,70600.0
2012-01-10 15:40:00,52.6,52.66,52.58,52.65,91800.0,38.4653,38.5091,38.4506,38.5018,91800.0
2012-01-10 15:45:00,52.64,52.73,52.6,52.63,88200.0,38.4945,38.5603,38.4653,38.4872,88200.0
2012-01-10 15:50:00,52.63,52.72,52.63,52.64,102200.0,38.4872,38.553,38.4872,38.4945,102200.0
2012-01-10 15:55:00,52.64,52.77,52.64,52.76,259000.0,38.4945,38.5896,38.4945,38.5823,259000.0
2012-01-11 09:30:00,52.39,52.74,52.08,52.2,83200.0,38.3117,38.5676,38.085,38.1727,83200.0
2012-01-11 09:35:00,52.09,52.35,52.0,52.02,41000.0,38.0923,38.2824,38.0265,38.0411,41000.0
2012-01-11 09:40:00,52.05,52.13,52.0,52.11,31800.0,38.0631,38.1216,38.0265,38.1069,31800.0
2012-01-11 09:45:00,52.1,52.28,52.09,52.2,95800.0,38.0996,38.2312,38.0923,38.1727,95800.0
2012-01-11 09:50:00,52.19,52.2,51.83,51.84,83600.0,38.1654,38.1727,37.9022,37.9095,83600.0
2012-01-11 09:55:00,51.83,51.88,51.63,51.65,70000.0,37.9022,37.9387,37.7559,37.7705,70000.0
2012-01-11 10:00:00,51.66,51.68,51.54,51.58,53800.0,37.7779,37.7925,37.6901,37.7194,53800.0
2012-01-11 10:05:00,51.58,51.75,51.56,51.75,45200.0,37.7194,37.8437,37.7047,37.8437,45200.0
2012-01-11 10:10:00,51.73,51.78,51.63,51.67,29000.0,37.829,37.8656,37.7559,37.7852,29000.0
2012-01-11 10:15:00,51.66,51.77,51.65,51.68,25800.0,37.7779,37.8583,37.7705,37.7925,25800.0
2012-01-11 10:20:00,51.69,51.83,51.68,51.8,42400.0,37.7998,37.9022,37.7925,37.8802,42400.0
2012-01-11 10:25:00,51.8,51.87,51.8,51.81,87400.0,37.8802,37.9314,37.8802,37.8875,87400.0
2012-01-11 10:30:00,51.81,51.81,51.48,51.64,134400.0,37.8875,37.8875,37.6462,37.7632,134400.0
2012-01-11 10:35:00,51.63,51.82,51.56,51.79,99800.0,37.7559,37.8949,37.7047,37.8729,99800.0
2012-01-11 10:40:00,51.78,51.79,51.63,51.7,55400.0,37.8656,37.8729,37.7559,37.8071,55400.0
2012-01-11 10:45:00,51.69,51.88,51.67,51.77,54200.0,37.7998,37.9387,37.7852,37.8583,54200.0
2012-01-11 10:50:00,51.77,51.87,51.76,51.77,42600.0,37.8583,37.9314,37.851,37.8583,42600.0
2012-01-11 10:55:00,51.77,51.77,51.58,51.65,95200.0,37.8583,37.8583,37.7194,37.7705,95200.0
2012-01-11 11:00:00,51.63,51.77,51.59,51.77,77000.0,37.7559,37.8583,37.7267,37.8583,77000.0
2012-01-11 11:05:00,51.77,51.8,51.7,51.79,99000.0,37.8583,37.8802,37.8071,37.8729,99000.0
2012-01-11 11:10:00,51.79,51.83,51.73,51.76,120200.0,37.8729,37.9022,37.829,37.851,120200.0
2012-01-11 11:15:00,51.77,51.84,51.76,51.79,61400.0,37.8583,37.9095,37.851,37.8729,61400.0
2012-01-11 11:20:00,51.79,51.8,51.72,51.79,65600.0,37.8729,37.8802,37.8217,37.8729,65600.0
2012-01-11 11:25:00,51.77,51.92,51.77,51.87,45000.0,37.8583,37.968,37.8583,37.9314,45000.0
2012-01-11 11:30:00,51.86,51.91,51.85,51.86,66600.0,37.9241,37.9607,37.9168,37.9241,66600.0
2012-01-11 11:35:00,51.87,51.91,51.87,51.91,57200.0,37.9314,37.9607,37.9314,37.9607,57200.0
2012-01-11 11:40:00,51.91,51.94,51.88,51.94,67000.0,37.9607,37.9826,37.9387,37.9826,67000.0
2012-01-11 11:45:00,51.96,51.99,51.89,51.97,59200.0,37.9972,38.0192,37.946,38.0045,59200.0
2012-01-11 11:50:00,51.97,51.98,51.82,51.88,47600.0,38.0045,38.0119,37.8949,37.9387,47600.0
2012-01-11 11:55:00,51.87,51.97,51.87,51.95,38000.0,37.9314,38.0045,37.9314,37.9899,38000.0
2012-01-11 12:00:00,51.95,52.01,51.88,51.88,66000.0,37.9899,38.0338,37.9387,37.9387,66000.0
2012-01-11 12:05:00,51.87,51.9,51.8,51.86,36600.0,37.9314,37.9534,37.8802,37.9241,36600.0
2012-01-11 12:10:00,51.86,51.95,51.86,51.92,58600.0,37.9241,37.9899,37.9241,37.968,58600.0
2012-01-11 12:15:00,51.92,52.01,51.89,52.0,54000.0,37.968,38.0338,37.946,38.0265,54000.0
2012-01-11 12:20:00,51.99,52.02,51.94,51.96,41000.0,38.0192,38.0411,37.9826,37.9972,41000.0
2012-01-11 12:25:00,51.97,51.99,51.94,51.96,24800.0,38.0045,38.0192,37.9826,37.9972,24800.0
2012-01-11 12:30:00,51.96,51.97,51.87,51.95,31200.0,37.9972,38.0045,37.9314,37.9899,31200.0
2012-01-11 12:35:00,51.96,52.0,51.95,51.97,21600.0,37.9972,38.0265,37.9899,38.0045,21600.0
2012-01-11 12:40:00,51.97,51.97,51.94,51.97,18200.0,38.0045,38.0045,37.9826,38.0045,18200.0
2012-01-11 12:45:00,51.96,52.05,51.95,51.98,35600.0,37.9972,38.0631,37.9899,38.0119,35600.0
2012-01-11 12:50:00,51.99,52.03,51.98,52.01,21600.0,38.0192,38.0484,38.0119,38.0338,21600.0
2012-01-11 12:55:00,51.99,52.05,51.99,52.05,60000.0,38.0192,38.0631,38.0192,38.0631,60000.0
2012-01-11 13:00:00,52.05,52.13,52.04,52.13,21000.0,38.0631,38.1216,38.0557,38.1216,21000.0
2012-01-11 13:05:00,52.1,52.25,52.1,52.23,33000.0,38.0996,38.2093,38.0996,38.1947,33000.0
2012-01-11 13:10:00,52.23,52.26,52.11,52.21,45000.0,38.1947,38.2166,38.1069,38.1801,45000.0
2012-01-11 13:15:00,52.22,52.27,52.15,52.16,37000.0,38.1874,38.2239,38.1362,38.1435,37000.0
2012-01-11 13:20:00,52.16,52.19,52.12,52.15,26000.0,38.1435,38.1654,38.1142,38.1362,26000.0
2012-01-11 13:25:00,52.15,52.24,52.13,52.23,26200.0,38.1362,38.202,38.1216,38.1947,26200.0
2012-01-11 13:30:00,52.24,52.27,52.23,52.27,42200.0,38.202,38.2239,38.1947,38.2239,42200.0
2012-01-11 13:35:00,52.26,52.26,52.1,52.1,87400.0,38.2166,38.2166,38.0996,38.0996,87400.0
2012-01-11 13:40:00,52.1,52.16,52.07,52.15,37000.0,38.0996,38.1435,38.0777,38.1362,37000.0
2012-01-11 13:45:00,52.13,52.15,52.02,52.08,64800.0,38.1216,38.1362,38.0411,38.085,64800.0
2012-01-11 13:50:00,52.08,52.1,52.03,52.05,33000.0,38.085,38.0996,38.0484,38.0631,33000.0
2012-01-11 13:55:00,52.05,52.06,51.8,51.81,125000.0,38.0631,38.0704,37.8802,37.8875,125000.0
2012-01-11 14:00:00,51.81,51.99,51.79,51.91,21600.0,37.8875,38.0192,37.8729,37.9607,21600.0
2012-01-11 14:05:00,51.89,51.93,51.82,51.9,54200.0,37.946,37.9753,37.8949,37.9534,54200.0
2012-01-11 14:10:00,51.9,51.91,51.83,51.89,25000.0,37.9534,37.9607,37.9022,37.946,25000.0
2012-01-11 14:15:00,51.89,51.91,51.85,51.88,16800.0,37.946,37.9607,37.9168,37.9387,16800.0
2012-01-11 14:20:00,51.87,51.87,51.69,51.76,40600.0,37.9314,37.9314,37.7998,37.851,40600.0
2012-01-11 14:25:00,51.77,51.88,51.74,51.83,45400.0,37.8583,37.9387,37.8364,37.9022,45400.0
2012-01-11 14:30:00,51.83,51.83,51.73,51.74,31000.0,37.9022,37.9022,37.829,37.8364,31000.0
2012-01-11 14:35:00,51.74,51.76,51.73,51.75,22800.0,37.8364,37.851,37.829,37.8437,22800.0
2012-01-11 14:40:00,51.76,51.84,51.73,51.84,41400.0,37.851,37.9095,37.829,37.9095,41400.0
2012-01-11 14:45:00,51.85,51.85,51.76,51.77,27600.0,37.9168,37.9168,37.851,37.8583,27600.0
2012-01-11 14:50:00,51.77,51.77,51.67,51.68,17000.0,37.8583,37.8583,37.7852,37.7925,17000.0
2012-01-11 14:55:00,51.68,51.68,51.62,51.63,33000.0,37.7925,37.7925,37.7486,37.7559,33000.0
2012-01-11 15:00:00,51.62,51.66,51.6,51.63,31800.0,37.7486,37.7779,37.734,37.7559,31800.0
2012-01-11 15:05:00,51.63,51.67,51.62,51.66,31600.0,37.7559,37.7852,37.7486,37.7779,31600.0
2012-01-11 15:10:00,51.66,51.66,51.62,51.63,35800.0,37.7779,37.7779,37.7486,37.7559,35800.0
2012-01-11 15:15:00,51.63,51.66,51.61,51.62,32600.0,37.7559,37.7779,37.7413,37.7486,32600.0
2012-01-11 15:20:00,51.62,51.64,51.59,51.63,45200.0,37.7486,37.7632,37.7267,37.7559,45200.0
2012-01-11 15:25:00,51.63,51.77,51.63,51.72,99200.0,37.7559,37.8583,37.7559,37.8217,99200.0
2012-01-11 15:30:00,51.73,51.77,51.62,51.63,83800.0,37.829,37.8583,37.7486,37.7559,83800.0
2012-01-11 15:35:00,51.63,51.66,51.61,51.63,44600.0,37.7559,37.7779,37.7413,37.7559,44600.0
2012-01-11 15:40:00,51.63,51.63,51.57,51.6,64400.0,37.7559,37.7559,37.712,37.734,64400.0
2012-01-11 15:45:00,51.6,51.66,51.59,51.62,132400.0,37.734,37.7779,37.7267,37.7486,132400.0
2012-01-11 15:50:00,51.63,51.68,51.59,51.6,91000.0,37.7559,37.7925,37.7267,37.734,91000.0
2012-01-11 15:55:00,51.61,51.63,51.53,51.58,174800.0,37.7413,37.7559,37.6828,37.7194,174800.0
2012-01-12 09:30:00,51.94,52.2,51.73,51.9,138200.0,38.0411,38.2315,37.8873,38.0118,138200.0
2012-01-12 09:35:00,51.89,51.98,51.63,51.65,81200.0,38.0045,38.0704,37.8141,37.8287,81200.0
2012-01-12 09:40:00,51.63,51.63,51.3,51.51,70200.0,37.8141,37.8141,37.5724,37.7262,70200.0
2012-01-12 09:45:00,51.56,51.6,51.42,51.57,37600.0,37.7628,37.7921,37.6603,37.7701,37600.0
2012-01-12 09:50:00,51.59,51.78,51.57,51.74,76400.0,37.7848,37.9239,37.7701,37.8946,76400.0
2012-01-12 09:55:00,51.75,51.82,51.6,51.67,45800.0,37.902,37.9532,37.7921,37.8434,45800.0
2012-01-12 10:00:00,51.67,51.81,51.67,51.79,38800.0,37.8434,37.9459,37.8434,37.9313,38800.0
2012-01-12 10:05:00,51.76,51.85,51.6,51.67,80600.0,37.9093,37.9752,37.7921,37.8434,80600.0
2012-01-12 10:10:00,51.71,51.8,51.51,51.6,53000.0,37.8727,37.9386,37.7262,37.7921,53000.0
2012-01-12 10:15:00,51.6,51.65,51.54,51.56,37200.0,37.7921,37.8287,37.7482,37.7628,37200.0
2012-01-12 10:20:00,51.57,51.72,51.56,51.56,41200.0,37.7701,37.88,37.7628,37.7628,41200.0
2012-01-12 10:25:00,51.57,51.69,51.49,51.66,46600.0,37.7701,37.858,37.7115,37.836,46600.0
2012-01-12 10:30:00,51.66,51.71,51.54,51.54,34600.0,37.836,37.8727,37.7482,37.7482,34600.0
2012-01-12 10:35:00,51.54,51.56,51.44,51.48,47200.0,37.7482,37.7628,37.6749,37.7042,47200.0
2012-01-12 10:40:00,51.46,51.47,51.31,51.32,46400.0,37.6896,37.6969,37.5797,37.587,46400.0
2012-01-12 10:45:00,51.35,51.44,51.27,51.28,60800.0,37.609,37.6749,37.5504,37.5577,60800.0
2012-01-12 10:50:00,51.31,51.59,51.3,51.55,59000.0,37.5797,37.7848,37.5724,37.7555,59000.0
2012-01-12 10:55:00,51.53,51.59,51.51,51.55,40800.0,37.7408,37.7848,37.7262,37.7555,40800.0
2012-01-12 11:00:00,51.55,51.56,51.43,51.43,72000.0,37.7555,37.7628,37.6676,37.6676,72000.0
2012-01-12 11:05:00,51.43,51.51,51.4,51.42,181200.0,37.6676,37.7262,37.6456,37.6603,181200.0
2012-01-12 11:10:00,51.45,51.56,51.42,51.52,60800.0,37.6822,37.7628,37.6603,37.7335,60800.0
2012-01-12 11:15:00,51.52,51.83,51.52,51.83,56400.0,37.7335,37.9605,37.7335,37.9605,56400.0
2012-01-12 11:20:00,51.83,51.83,51.61,51.63,28800.0,37.9605,37.9605,37.7994,37.8141,28800.0
2012-01-12 11:25:00,51.64,51.75,51.6,51.71,33600.0,37.8214,37.902,37.7921,37.8727,33600.0
2012-01-12 11:30:00,51.7,51.7,51.6,51.68,40400.0,37.8653,37.8653,37.7921,37.8507,40400.0
2012-01-12 11:35:00,51.68,51.74,51.63,51.68,29600.0,37.8507,37.8946,37.8141,37.8507,29600.0
2012-01-12 11:40:00,51.68,51.71,51.63,51.69,21400.0,37.8507,37.8727,37.8141,37.858,21400.0
2012-01-12 11:45:00,51.69,51.75,51.67,51.73,40000.0,37.858,37.902,37.8434,37.8873,40000.0
2012-01-12 11:50:00,51.75,51.81,51.72,51.74,43400.0,37.902,37.9459,37.88,37.8946,43400.0
2012-01-12 11:55:00,51.74,51.81,51.68,51.78,61400.0,37.8946,37.9459,37.8507,37.9239,61400.0
2012-01-12 12:00:00,51.78,51.78,51.73,51.75,74800.0,37.9239,37.9239,37.8873,37.902,74800.0
2012-01-12 12:05:00,51.76,51.83,51.76,51.82,19400.0,37.9093,37.9605,37.9093,37.9532,19400.0
2012-01-12 12:10:00,51.83,51.86,51.8,51.84,39800.0,37.9605,37.9825,37.9386,37.9679,39800.0
2012-01-12 12:15:00,51.84,52.0,51.82,51.97,44800.0,37.9679,38.0851,37.9532,38.0631,44800.0
2012-01-12 12:20:00,51.99,52.02,51.93,51.97,106000.0,38.0777,38.0997,38.0338,38.0631,106000.0
2012-01-12 12:25:00,51.99,52.02,51.98,52.0,36600.0,38.0777,38.0997,38.0704,38.0851,36600.0
2012-01-12 12:30:00,51.99,52.01,51.96,52.0,51200.0,38.0777,38.0924,38.0558,38.0851,51200.0
2012-01-12 12:35:00,51.99,52.02,51.99,52.01,24200.0,38.0777,38.0997,38.0777,38.0924,24200.0
2012-01-12 12:40:00,52.01,52.02,51.98,52.01,28600.0,38.0924,38.0997,38.0704,38.0924,28600.0
2012-01-12 12:45:00,52.02,52.02,51.99,52.02,22000.0,38.0997,38.0997,38.0777,38.0997,22000.0
2012-01-12 12:50:00,52.03,52.03,51.97,52.01,29000.0,38.107,38.107,38.0631,38.0924,29000.0
2012-01-12 12:55:00,52.02,52.1,52.0,52.09,42800.0,38.0997,38.1583,38.0851,38.151,42800.0
2012-01-12 13:00:00,52.1,52.2,52.05,52.19,65200.0,38.1583,38.2315,38.1217,38.2242,65200.0
2012-01-12 13:05:00,52.2,52.32,52.19,52.31,58400.0,38.2315,38.3194,38.2242,38.3121,58400.0
2012-01-12 13:10:00,52.32,52.35,52.31,52.32,38200.0,38.3194,38.3414,38.3121,38.3194,38200.0
2012-01-12 13:15:00,52.31,52.33,52.24,52.27,57400.0,38.3121,38.3268,38.2608,38.2828,57400.0
2012-01-12 13:20:00,52.26,52.27,52.24,52.26,33400.0,38.2755,38.2828,38.2608,38.2755,33400.0
2012-01-12 13:25:00,52.26,52.28,52.22,52.24,27000.0,38.2755,38.2901,38.2462,38.2608,27000.0
2012-01-12 13:30:00,52.24,52.3,52.24,52.27,32400.0,38.2608,38.3048,38.2608,38.2828,32400.0
2012-01-12 13:35:00,52.27,52.3,52.09,52.09,50200.0,38.2828,38.3048,38.151,38.151,50200.0
2012-01-12 13:40:00,52.1,52.13,52.05,52.1,39200.0,38.1583,38.1803,38.1217,38.1583,39200.0
2012-01-12 13:45:00,52.12,52.16,52.12,52.14,26000.0,38.1729,38.2022,38.1729,38.1876,26000.0
2012-01-12 13:50:00,52.16,52.2,52.15,52.19,24000.0,38.2022,38.2315,38.1949,38.2242,24000.0
2012-01-12 13:55:00,52.21,52.35,52.19,52.32,17200.0,38.2389,38.3414,38.2242,38.3194,17200.0
2012-01-12 14:00:00,52.31,52.32,52.27,52.32,23000.0,38.3121,38.3194,38.2828,38.3194,23000.0
2012-01-12 14:05:00,52.31,52.33,52.1,52.1,51000.0,38.3121,38.3268,38.1583,38.1583,51000.0
2012-01-12 14:10:00,52.09,52.1,51.92,51.93,94400.0,38.151,38.1583,38.0265,38.0338,94400.0
2012-01-12 14:15:00,51.92,51.92,51.81,51.88,73600.0,38.0265,38.0265,37.9459,37.9972,73600.0
2012-01-12 14:20:00,51.88,51.97,51.86,51.97,31800.0,37.9972,38.0631,37.9825,38.0631,31800.0
2012-01-12 14:25:00,51.97,51.99,51.94,51.98,57600.0,38.0631,38.0777,38.0411,38.0704,57600.0
2012-01-12 14:30:00,51.97,52.01,51.96,52.01,26600.0,38.0631,38.0924,38.0558,38.0924,26600.0
2012-01-12 14:35:00,52.02,52.13,52.02,52.09,30800.0,38.0997,38.1803,38.0997,38.151,30800.0
2012-01-12 14:40:00,52.08,52.14,52.08,52.12,39000.0,38.1437,38.1876,38.1437,38.1729,39000.0
2012-01-12 14:45:00,52.13,52.16,52.03,52.04,25400.0,38.1803,38.2022,38.107,38.1144,25400.0
2012-01-12 14:50:00,52.05,52.07,51.99,51.99,25800.0,38.1217,38.1363,38.0777,38.0777,25800.0
2012-01-12 14:55:00,51.99,52.0,51.96,52.0,25200.0,38.0777,38.0851,38.0558,38.0851,25200.0
2012-01-12 15:00:00,52.0,52.0,51.9,51.9,39600.0,38.0851,38.0851,38.0118,38.0118,39600.0
2012-01-12 15:05:00,51.9,51.9,51.85,51.88,45000.0,38.0118,38.0118,37.9752,37.9972,45000.0
2012-01-12 15:10:00,51.88,51.89,51.82,51.88,108000.0,37.9972,38.0045,37.9532,37.9972,108000.0
2012-01-12 15:15:00,51.89,51.92,51.88,51.92,52800.0,38.0045,38.0265,37.9972,38.0265,52800.0
2012-01-12 15:20:00,51.93,52.03,51.92,52.01,39000.0,38.0338,38.107,38.0265,38.0924,39000.0
2012-01-12 15:25:00,52.01,52.02,51.98,51.98,50000.0,38.0924,38.0997,38.0704,38.0704,50000.0
2012-01-12 15:30:00,51.97,52.02,51.97,52.0,81400.0,38.0631,38.0997,38.0631,38.0851,81400.0
2012-01-12 15:35:00,52.0,52.05,51.98,51.98,78600.0,38.0851,38.1217,38.0704,38.0704,78600.0
2012-01-12 15:40:00,51.98,52.0,51.95,51.99,51400.0,38.0704,38.0851,38.0484,38.0777,51400.0
2012-01-12 15:45:00,51.99,52.01,51.94,51.96,143400.0,38.0777,38.0924,38.0411,38.0558,143400.0
2012-01-12 15:50:00,51.96,52.01,51.95,52.01,88800.0,38.0558,38.0924,38.0484,38.0924,88800.0
2012-01-12 15:55:00,52.01,52.02,51.94,51.94,241400.0,38.0924,38.0997,38.0411,38.0411,241400.0
2012-01-13 09:30:00,51.34,51.34,50.75,50.86,102600.0,37.6017,37.6017,37.1696,37.2501,102600.0
2012-01-13 09:35:00,50.86,51.22,50.82,51.13,42800.0,37.2501,37.5138,37.2208,37.4479,42800.0
2012-01-13 09:40:00,51.1,51.27,50.96,51.22,72800.0,37.4259,37.5504,37.3234,37.5138,72800.0
2012-01-13 09:45:00,51.27,51.52,51.15,51.42,42400.0,37.5504,37.7335,37.4625,37.6603,42400.0
2012-01-13 09:50:00,51.43,51.64,51.35,51.64,47600.0,37.6676,37.8214,37.609,37.8214,47600.0
2012-01-13 09:55:00,51.58,51.73,51.44,51.54,41800.0,37.7774,37.8873,37.6749,37.7482,41800.0
2012-01-13 10:00:00,51.49,51.59,51.42,51.47,36800.0,37.7115,37.7848,37.6603,37.6969,36800.0
2012-01-13 10:05:00,51.47,51.52,51.13,51.2,43800.0,37.6969,37.7335,37.4479,37.4991,43800.0
2012-01-13 10:10:00,51.17,51.2,51.09,51.16,15200.0,37.4772,37.4991,37.4186,37.4698,15200.0
2012-01-13 10:15:00,51.16,51.16,50.97,50.99,41600.0,37.4698,37.4698,37.3307,37.3453,41600.0
2012-01-13 10:20:00,50.97,51.01,50.91,50.97,75000.0,37.3307,37.36,37.2867,37.3307,75000.0
2012-01-13 10:25:00,50.97,51.12,50.95,51.07,112600.0,37.3307,37.4405,37.316,37.4039,112600.0
2012-01-13 10:30:00,51.07,51.09,50.88,50.88,65400.0,37.4039,37.4186,37.2648,37.2648,65400.0
2012-01-13 10:35:00,50.88,51.0,50.88,50.99,26800.0,37.2648,37.3527,37.2648,37.3453,26800.0
2012-01-13 10:40:00,50.97,51.06,50.92,51.06,28800.0,37.3307,37.3966,37.2941,37.3966,28800.0
2012-01-13 10:45:00,51.06,51.15,51.02,51.04,38200.0,37.3966,37.4625,37.3673,37.3819,38200.0
2012-01-13 10:50:00,51.04,51.09,50.99,51.09,33000.0,37.3819,37.4186,37.3453,37.4186,33000.0
2012-01-13 10:55:00,51.07,51.12,50.95,50.96,38800.0,37.4039,37.4405,37.316,37.3234,38800.0
2012-01-13 11:00:00,50.96,51.02,50.95,51.01,77000.0,37.3234,37.3673,37.316,37.36,77000.0
2012-01-13 11:05:00,51.01,51.05,50.98,50.99,35400.0,37.36,37.3893,37.338,37.3453,35400.0
2012-01-13 11:10:00,50.99,51.07,50.99,51.02,41800.0,37.3453,37.4039,37.3453,37.3673,41800.0
2012-01-13 11:15:00,51.02,51.02,50.99,51.02,26400.0,37.3673,37.3673,37.3453,37.3673,26400.0
2012-01-13 11:20:00,51.01,51.02,50.98,51.02,30600.0,37.36,37.3673,37.338,37.3673,30600.0
2012-01-13 11:25:00,51.02,51.02,50.95,50.98,23800.0,37.3673,37.3673,37.316,37.338,23800.0
2012-01-13 11:30:00,50.98,51.02,50.96,51.0,33800.0,37.338,37.3673,37.3234,37.3527,33800.0
2012-01-13 11:35:00,50.99,51.02,50.97,50.99,22200.0,37.3453,37.3673,37.3307,37.3453,22200.0
2012-01-13 11:40:00,50.99,51.02,50.96,51.0,67800.0,37.3453,37.3673,37.3234,37.3527,67800.0
2012-01-13 11:45:00,51.01,51.01,50.98,51.01,27800.0,37.36,37.36,37.338,37.36,27800.0
2012-01-13 11:50:00,51.01,51.1,51.01,51.07,47200.0,37.36,37.4259,37.36,37.4039,47200.0
2012-01-13 11:55:00,51.08,51.12,51.05,51.06,40200.0,37.4112,37.4405,37.3893,37.3966,40200.0
2012-01-13 12:00:00,51.04,51.05,50.97,51.01,54600.0,37.3819,37.3893,37.3307,37.36,54600.0
2012-01-13 12:05:00,51.01,51.02,50.96,50.99,20200.0,37.36,37.3673,37.3234,37.3453,20200.0
2012-01-13 12:10:00,50.99,50.99,50.93,50.93,28400.0,37.3453,37.3453,37.3014,37.3014,28400.0
2012-01-13 12:15:00,50.93,50.95,50.85,50.87,33000.0,37.3014,37.316,37.2428,37.2574,33000.0
2012-01-13 12:20:00,50.88,50.88,50.82,50.83,41800.0,37.2648,37.2648,37.2208,37.2281,41800.0
2012-01-13 12:25:00,50.83,50.85,50.72,50.83,165600.0,37.2281,37.2428,37.1476,37.2281,165600.0
2012-01-13 12:30:00,50.82,50.9,50.8,50.85,20400.0,37.2208,37.2794,37.2062,37.2428,20400.0
2012-01-13 12:35:00,50.83,50.85,50.76,50.81,14400.0,37.2281,37.2428,37.1769,37.2135,14400.0
2012-01-13 12:40:00,50.82,50.92,50.8,50.91,18200.0,37.2208,37.2941,37.2062,37.2867,18200.0
2012-01-13 12:45:00,50.91,51.03,50.89,51.01,65200.0,37.2867,37.3746,37.2721,37.36,65200.0
2012-01-13 12:50:00,51.0,51.02,50.97,51.0,19600.0,37.3527,37.3673,37.3307,37.3527,19600.0
2012-01-13 12:55:00,51.0,51.02,50.99,51.01,12000.0,37.3527,37.3673,37.3453,37.36,12000.0
2012-01-13 13:00:00,51.0,51.0,50.92,50.92,11000.0,37.3527,37.3527,37.2941,37.2941,11000.0
2012-01-13 13:05:00,50.92,50.99,50.85,50.95,38400.0,37.2941,37.3453,37.2428,37.316,38400.0
2012-01-13 13:10:00,50.94,51.06,50.93,51.03,27200.0,37.3087,37.3966,37.3014,37.3746,27200.0
2012-01-13 13:15:00,51.02,51.12,50.98,51.12,20400.0,37.3673,37.4405,37.338,37.4405,20400.0
2012-01-13 13:20:00,51.1,51.12,51.09,51.1,17000.0,37.4259,37.4405,37.4186,37.4259,17000.0
2012-01-13 13:25:00,51.12,51.17,51.07,51.17,28800.0,37.4405,37.4772,37.4039,37.4772,28800.0
2012-01-13 13:30:00,51.15,51.24,51.15,51.22,20800.0,37.4625,37.5284,37.4625,37.5138,20800.0
2012-01-13 13:35:00,51.22,51.32,51.22,51.24,63400.0,37.5138,37.587,37.5138,37.5284,63400.0
2012-01-13 13:40:00,51.24,51.38,51.24,51.37,42200.0,37.5284,37.631,37.5284,37.6236,42200.0
2012-01-13 13:45:00,51.35,51.45,51.34,51.45,41400.0,37.609,37.6822,37.6017,37.6822,41400.0
2012-01-13 13:50:00,51.44,51.58,51.44,51.5,78200.0,37.6749,37.7774,37.6749,37.7189,78200.0
2012-01-13 13:55:00,51.49,51.5,51.4,51.48,22600.0,37.7115,37.7189,37.6456,37.7042,22600.0
2012-01-13 14:00:00,51.49,51.5,51.38,51.43,26400.0,37.7115,37.7189,37.631,37.6676,26400.0
2012-01-13 14:05:00,51.44,51.44,51.31,51.37,25000.0,37.6749,37.6749,37.5797,37.6236,25000.0
2012-01-13 14:10:00,51.35,51.4,51.34,51.36,13800.0,37.609,37.6456,37.6017,37.6163,13800.0
2012-01-13 14:15:00,51.36,51.42,51.29,51.29,31400.0,37.6163,37.6603,37.5651,37.5651,31400.0
2012-01-13 14:20:00,51.3,51.39,51.3,51.36,22600.0,37.5724,37.6383,37.5724,37.6163,22600.0
2012-01-13 14:25:00,51.36,51.4,51.35,51.37,14800.0,37.6163,37.6456,37.609,37.6236,14800.0
2012-01-13 14:30:00,51.37,51.4,51.35,51.37,14800.0,37.6236,37.6456,37.609,37.6236,14800.0
2012-01-13 14:35:00,51.37,51.41,51.34,51.37,20600.0,37.6236,37.6529,37.6017,37.6236,20600.0
2012-01-13 14:40:00,51.37,51.38,51.33,51.35,12400.0,37.6236,37.631,37.5943,37.609,12400.0
2012-01-13 14:45:00,51.35,51.38,51.34,51.36,14000.0,37.609,37.631,37.6017,37.6163,14000.0
2012-01-13 14:50:00,51.36,51.38,51.32,51.36,16400.0,37.6163,37.631,37.587,37.6163,16400.0
2012-01-13 14:55:00,51.36,51.44,51.36,51.44,18200.0,37.6163,37.6749,37.6163,37.6749,18200.0
2012-01-13 15:00:00,51.42,51.51,51.42,51.49,47600.0,37.6603,37.7262,37.6603,37.7115,47600.0
2012-01-13 15:05:00,51.49,51.6,51.49,51.59,33600.0,37.7115,37.7921,37.7115,37.7848,33600.0
2012-01-13 15:10:00,51.58,51.6,51.56,51.59,36000.0,37.7774,37.7921,37.7628,37.7848,36000.0
2012-01-13 15:15:00,51.59,51.62,51.55,51.56,30400.0,37.7848,37.8067,37.7555,37.7628,30400.0
2012-01-13 15:20:00,51.56,51.56,51.48,51.52,31400.0,37.7628,37.7628,37.7042,37.7335,31400.0
2012-01-13 15:25:00,51.52,51.56,51.51,51.52,20400.0,37.7335,37.7628,37.7262,37.7335,20400.0
2012-01-13 15:30:00,51.52,51.58,51.5,51.54,19800.0,37.7335,37.7774,37.7189,37.7482,19800.0
2012-01-13 15:35:00,51.54,51.62,51.53,51.57,37800.0,37.7482,37.8067,37.7408,37.7701,37800.0
2012-01-13 15:40:00,51.57,51.6,51.52,51.52,38200.0,37.7701,37.7921,37.7335,37.7335,38200.0
2012-01-13 15:45:00,51.53,51.58,51.48,51.51,109600.0,37.7408,37.7774,37.7042,37.7262,109600.0
2012-01-13 15:50:00,51.52,51.53,51.48,51.51,52200.0,37.7335,37.7408,37.7042,37.7262,52200.0
2012-01-13 15:55:00,51.51,51.53,51.46,51.53,113600.0,37.7262,37.7408,37.6896,37.7408,113600.0
2012-01-17 09:30:00,52.35,52.56,52.13,52.15,125000.0,38.3414,38.4952,38.1803,38.1949,125000.0
2012-01-17 09:35:00,52.16,52.16,52.0,52.14,45000.0,38.2022,38.2022,38.0851,38.1876,45000.0
2012-01-17 09:40:00,52.12,52.12,51.97,52.02,51200.0,38.1729,38.1729,38.0631,38.0997,51200.0
2012-01-17 09:45:00,52.02,52.16,52.0,52.16,42400.0,38.0997,38.2022,38.0851,38.2022,42400.0
2012-01-17 09:50:00,52.14,52.14,52.07,52.1,23200.0,38.1876,38.1876,38.1363,38.1583,23200.0
2012-01-17 09:55:00,52.09,52.09,51.84,51.88,82800.0,38.151,38.151,37.9679,37.9972,82800.0
2012-01-17 10:00:00,51.89,51.89,51.62,51.66,88400.0,38.0045,38.0045,37.8067,37.836,88400.0
2012-01-17 10:05:00,51.69,51.77,51.58,51.77,95800.0,37.858,37.9166,37.7774,37.9166,95800.0
2012-01-17 10:10:00,51.73,51.73,51.48,51.48,67200.0,37.8873,37.8873,37.7042,37.7042,67200.0
2012-01-17 10:15:00,51.49,51.56,51.44,51.51,122400.0,37.7115,37.7628,37.6749,37.7262,122400.0
2012-01-17 10:20:00,51.49,51.6,51.33,51.6,44800.0,37.7115,37.7921,37.5943,37.7921,44800.0
2012-01-17 10:25:00,51.6,51.79,51.6,51.71,60800.0,37.7921,37.9313,37.7921,37.8727,60800.0
2012-01-17 10:30:00,51.72,51.91,51.68,51.86,42000.0,37.88,38.0191,37.8507,37.9825,42000.0
2012-01-17 10:35:00,51.85,51.85,51.75,51.85,24600.0,37.9752,37.9752,37.902,37.9752,24600.0
2012-01-17 10:40:00,51.85,51.86,51.78,51.86,32400.0,37.9752,37.9825,37.9239,37.9825,32400.0
2012-01-17 10:45:00,51.86,51.87,51.73,51.73,25200.0,37.9825,37.9898,37.8873,37.8873,25200.0
2012-01-17 10:50:00,51.74,51.82,51.73,51.82,23800.0,37.8946,37.9532,37.8873,37.9532,23800.0
2012-01-17 10:55:00,51.82,51.88,51.8,51.87,30800.0,37.9532,37.9972,37.9386,37.9898,30800.0
2012-01-17 11:00:00,51.87,51.94,51.86,51.94,30800.0,37.9898,38.0411,37.9825,38.0411,30800.0
2012-01-17 11:05:00,51.95,52.01,51.88,52.01,35800.0,38.0484,38.0924,37.9972,38.0924,35800.0
2012-01-17 11:10:00,52.0,52.14,51.99,52.09,37800.0,38.0851,38.1876,38.0777,38.151,37800.0
2012-01-17 11:15:00,52.07,52.1,52.04,52.1,116200.0,38.1363,38.1583,38.1144,38.1583,116200.0
2012-01-17 11:20:00,52.1,52.15,52.05,52.13,25000.0,38.1583,38.1949,38.1217,38.1803,25000.0
2012-01-17 11:25:00,52.14,52.23,52.14,52.22,47800.0,38.1876,38.2535,38.1876,38.2462,47800.0
2012-01-17 11:30:00,52.23,52.3,52.21,52.22,51000.0,38.2535,38.3048,38.2389,38.2462,51000.0
2012-01-17 11:35:00,52.24,52.33,52.18,52.3,32200.0,38.2608,38.3268,38.2169,38.3048,32200.0
2012-01-17 11:40:00,52.3,52.32,52.25,52.27,37800.0,38.3048,38.3194,38.2682,38.2828,37800.0
2012-01-17 11:45:00,52.27,52.45,52.26,52.43,31800.0,38.2828,38.4146,38.2755,38.4,31800.0
2012-01-17 11:50:00,52.42,52.45,52.4,52.44,26800.0,38.3927,38.4146,38.378,38.4073,26800.0
2012-01-17 11:55:00,52.43,52.46,52.39,52.45,28000.0,38.4,38.422,38.3707,38.4146,28000.0
2012-01-17 12:00:00,52.46,52.46,52.37,52.39,18600.0,38.422,38.422,38.356,38.3707,18600.0
2012-01-17 12:05:00,52.37,52.4,52.34,52.35,8200.0,38.356,38.378,38.3341,38.3414,8200.0
2012-01-17 12:10:00,52.35,52.4,52.35,52.37,19400.0,38.3414,38.378,38.3414,38.356,19400.0
2012-01-17 12:15:00,52.37,52.44,52.35,52.44,20000.0,38.356,38.4073,38.3414,38.4073,20000.0
2012-01-17 12:20:00,52.42,52.42,52.35,52.37,14400.0,38.3927,38.3927,38.3414,38.356,14400.0
2012-01-17 12:25:00,52.36,52.37,52.32,52.33,8600.0,38.3487,38.356,38.3194,38.3268,8600.0
2012-01-17 12:30:00,52.32,52.32,52.13,52.13,21600.0,38.3194,38.3194,38.1803,38.1803,21600.0
2012-01-17 12:35:00,52.13,52.15,52.02,52.13,85600.0,38.1803,38.1949,38.0997,38.1803,85600.0
2012-01-17 12:40:00,52.13,52.16,52.1,52.12,16600.0,38.1803,38.2022,38.1583,38.1729,16600.0
2012-01-17 12:45:00,52.1,52.13,52.06,52.1,14000.0,38.1583,38.1803,38.129,38.1583,14000.0
2012-01-17 12:50:00,52.09,52.14,52.09,52.14,8000.0,38.151,38.1876,38.151,38.1876,8000.0
2012-01-17 12:55:00,52.12,52.15,52.1,52.14,11600.0,38.1729,38.1949,38.1583,38.1876,11600.0
2012-01-17 13:00:00,52.13,52.15,52.12,52.13,8200.0,38.1803,38.1949,38.1729,38.1803,8200.0
2012-01-17 13:05:00,52.14,52.15,52.11,52.13,7800.0,38.1876,38.1949,38.1656,38.1803,7800.0
2012-01-17 13:10:00,52.12,52.13,52.09,52.1,19800.0,38.1729,38.1803,38.151,38.1583,19800.0
2012-01-17 13:15:00,52.12,52.14,52.1,52.13,15400.0,38.1729,38.1876,38.1583,38.1803,15400.0
2012-01-17 13:20:00,52.13,52.15,52.12,52.15,15200.0,38.1803,38.1949,38.1729,38.1949,15200.0
2012-01-17 13:25:00,52.15,52.2,52.15,52.19,12200.0,38.1949,38.2315,38.1949,38.2242,12200.0
2012-01-17 13:30:00,52.15,52.15,52.1,52.13,20800.0,38.1949,38.1949,38.1583,38.1803,20800.0
2012-01-17 13:35:00,52.13,52.18,52.12,52.13,7800.0,38.1803,38.2169,38.1729,38.1803,7800.0
2012-01-17 13:40:00,52.13,52.15,52.1,52.12,7600.0,38.1803,38.1949,38.1583,38.1729,7600.0
2012-01-17 13:45:00,52.12,52.13,52.09,52.12,5200.0,38.1729,38.1803,38.151,38.1729,5200.0
2012-01-17 13:50:00,52.12,52.25,52.12,52.22,16800.0,38.1729,38.2682,38.1729,38.2462,16800.0
2012-01-17 13:55:00,52.2,52.22,52.19,52.22,18800.0,38.2315,38.2462,38.2242,38.2462,18800.0
2012-01-17 14:00:00,52.22,52.24,52.17,52.18,17200.0,38.2462,38.2608,38.2096,38.2169,17200.0
2012-01-17 14:05:00,52.18,52.24,52.17,52.24,18000.0,38.2169,38.2608,38.2096,38.2608,18000.0
2012-01-17 14:10:00,52.23,52.23,52.16,52.19,42000.0,38.2535,38.2535,38.2022,38.2242,42000.0
2012-01-17 14:15:00,52.18,52.19,52.08,52.12,39200.0,38.2169,38.2242,38.1437,38.1729,39200.0
2012-01-17 14:20:00,52.13,52.19,52.13,52.17,20000.0,38.1803,38.2242,38.1803,38.2096,20000.0
2012-01-17 14:25:00,52.17,52.19,52.12,52.16,14400.0,38.2096,38.2242,38.1729,38.2022,14400.0
2012-01-17 14:30:00,52.16,52.17,52.05,52.08,34800.0,38.2022,38.2096,38.1217,38.1437,34800.0
2012-01-17 14:35:00,52.05,52.06,52.02,52.05,18600.0,38.1217,38.129,38.0997,38.1217,18600.0
2012-01-17 14:40:00,52.04,52.04,51.97,51.99,31400.0,38.1144,38.1144,38.0631,38.0777,31400.0
2012-01-17 14:45:00,51.99,51.99,51.85,51.85,26200.0,38.0777,38.0777,37.9752,37.9752,26200.0
2012-01-17 14:50:00,51.85,51.88,51.81,51.83,20000.0,37.9752,37.9972,37.9459,37.9605,20000.0
2012-01-17 14:55:00,51.81,51.88,51.81,51.87,14000.0,37.9459,37.9972,37.9459,37.9898,14000.0
2012-01-17 15:00:00,51.87,51.88,51.82,51.86,15800.0,37.9898,37.9972,37.9532,37.9825,15800.0
2012-01-17 15:05:00,51.87,51.87,51.71,51.71,26200.0,37.9898,37.9898,37.8727,37.8727,26200.0
2012-01-17 15:10:00,51.71,51.74,51.7,51.73,36000.0,37.8727,37.8946,37.8653,37.8873,36000.0
2012-01-17 15:15:00,51.73,51.73,51.62,51.62,40000.0,37.8873,37.8873,37.8067,37.8067,40000.0
2012-01-17 15:20:00,51.62,51.71,51.61,51.66,31800.0,37.8067,37.8727,37.7994,37.836,31800.0
2012-01-17 15:25:00,51.66,51.77,51.66,51.75,31000.0,37.836,37.9166,37.836,37.902,31000.0
2012-01-17 15:30:00,51.73,51.83,51.73,51.82,37800.0,37.8873,37.9605,37.8873,37.9532,37800.0
2012-01-17 15:35:00,51.83,51.84,51.73,51.82,39800.0,37.9605,37.9679,37.8873,37.9532,39800.0
2012-01-17 15:40:00,51.83,51.93,51.82,51.9,34600.0,37.9605,38.0338,37.9532,38.0118,34600.0
2012-01-17 15:45:00,51.91,51.97,51.85,51.91,85200.0,38.0191,38.0631,37.9752,38.0191,85200.0
2012-01-17 15:50:00,51.92,51.95,51.85,51.85,64400.0,38.0265,38.0484,37.9752,37.9752,64400.0
2012-01-17 15:55:00,51.87,51.92,51.82,51.88,110000.0,37.9898,38.0265,37.9532,37.9972,110000.0
2012-01-18 09:30:00,51.81,51.89,51.41,51.5,38800.0,37.9459,38.0045,37.6529,37.7189,38800.0
2012-01-18 09:35:00,51.5,52.01,51.5,52.0,28200.0,37.7189,38.0924,37.7189,38.0851,28200.0
2012-01-18 09:40:00,52.0,52.17,51.95,52.13,29600.0,38.0851,38.2096,38.0484,38.1803,29600.0
2012-01-18 09:45:00,52.13,52.3,52.06,52.25,33800.0,38.1803,38.3048,38.129,38.2682,33800.0
2012-01-18 09:50:00,52.27,52.61,52.27,52.6,102200.0,38.2828,38.5318,38.2828,38.5245,102200.0
2012-01-18 09:55:00,52.57,52.65,52.55,52.59,40000.0,38.5025,38.5611,38.4879,38.5172,40000.0
2012-01-18 10:00:00,52.59,52.67,52.48,52.49,44400.0,38.5172,38.5758,38.4366,38.4439,44400.0
2012-01-18 10:05:00,52.49,52.49,52.37,52.44,73800.0,38.4439,38.4439,38.356,38.4073,73800.0
2012-01-18 10:10:00,52.45,52.58,52.43,52.5,48400.0,38.4146,38.5099,38.4,38.4513,48400.0
2012-01-18 10:15:00,52.53,52.6,52.43,52.59,46800.0,38.4732,38.5245,38.4,38.5172,46800.0
2012-01-18 10:20:00,52.59,52.88,52.58,52.87,103200.0,38.5172,38.7296,38.5099,38.7223,103200.0
2012-01-18 10:25:00,52.89,52.91,52.74,52.77,47400.0,38.7369,38.7515,38.627,38.649,47400.0
2012-01-18 10:30:00,52.74,52.85,52.7,52.71,31000.0,38.627,38.7076,38.5977,38.6051,31000.0
2012-01-18 10:35:00,52.71,52.71,52.62,52.64,29600.0,38.6051,38.6051,38.5391,38.5538,29600.0
2012-01-18 10:40:00,52.65,52.67,52.42,52.47,88800.0,38.5611,38.5758,38.3927,38.4293,88800.0
2012-01-18 10:45:00,52.43,52.49,52.43,52.45,24800.0,38.4,38.4439,38.4,38.4146,24800.0
2012-01-18 10:50:00,52.46,52.51,52.41,52.51,37400.0,38.422,38.4586,38.3853,38.4586,37400.0
2012-01-18 10:55:00,52.52,52.6,52.49,52.52,24200.0,38.4659,38.5245,38.4439,38.4659,24200.0
2012-01-18 11:00:00,52.51,52.57,52.49,52.54,10800.0,38.4586,38.5025,38.4439,38.4806,10800.0
2012-01-18 11:05:00,52.55,52.55,52.43,52.47,20400.0,38.4879,38.4879,38.4,38.4293,20400.0
2012-01-18 11:10:00,52.51,52.52,52.45,52.48,29400.0,38.4586,38.4659,38.4146,38.4366,29400.0
2012-01-18 11:15:00,52.49,52.51,52.35,52.36,15000.0,38.4439,38.4586,38.3414,38.3487,15000.0
2012-01-18 11:20:00,52.36,52.42,52.35,52.42,12400.0,38.3487,38.3927,38.3414,38.3927,12400.0
2012-01-18 11:25:00,52.41,52.46,52.38,52.38,10400.0,38.3853,38.422,38.3634,38.3634,10400.0
2012-01-18 11:30:00,52.35,52.45,52.35,52.35,22000.0,38.3414,38.4146,38.3414,38.3414,22000.0
2012-01-18 11:35:00,52.34,52.34,52.21,52.27,45600.0,38.3341,38.3341,38.2389,38.2828,45600.0
2012-01-18 11:40:00,52.27,52.34,52.23,52.34,12800.0,38.2828,38.3341,38.2535,38.3341,12800.0
2012-01-18 11:45:00,52.32,52.32,52.25,52.25,9200.0,38.3194,38.3194,38.2682,38.2682,9200.0
2012-01-18 11:50:00,52.24,52.3,52.21,52.26,44200.0,38.2608,38.3048,38.2389,38.2755,44200.0
2012-01-18 11:55:00,52.26,52.29,52.2,52.28,30400.0,38.2755,38.2975,38.2315,38.2901,30400.0
2012-01-18 12:00:00,52.27,52.31,52.19,52.2,17200.0,38.2828,38.3121,38.2242,38.2315,17200.0
2012-01-18 12:05:00,52.2,52.24,52.15,52.17,70800.0,38.2315,38.2608,38.1949,38.2096,70800.0
2012-01-18 12:10:00,52.16,52.22,52.12,52.17,46600.0,38.2022,38.2462,38.1729,38.2096,46600.0
2012-01-18 12:15:00,52.17,52.19,52.06,52.07,28200.0,38.2096,38.2242,38.129,38.1363,28200.0
2012-01-18 12:20:00,52.07,52.33,52.07,52.31,57600.0,38.1363,38.3268,38.1363,38.3121,57600.0
2012-01-18 12:25:00,52.3,52.38,52.25,52.37,57000.0,38.3048,38.3634,38.2682,38.356,57000.0
2012-01-18 12:30:00,52.38,52.42,52.23,52.25,80600.0,38.3634,38.3927,38.2535,38.2682,80600.0
2012-01-18 12:35:00,52.25,52.27,52.16,52.24,21200.0,38.2682,38.2828,38.2022,38.2608,21200.0
2012-01-18 12:40:00,52.26,52.34,52.24,52.3,10200.0,38.2755,38.3341,38.2608,38.3048,10200.0
2012-01-18 12:45:00,52.3,52.4,52.27,52.32,44600.0,38.3048,38.378,38.2828,38.3194,44600.0
2012-01-18 12:50:00,52.3,52.34,52.27,52.32,17800.0,38.3048,38.3341,38.2828,38.3194,17800.0
2012-01-18 12:55:00,52.33,52.43,52.3,52.43,12000.0,38.3268,38.4,38.3048,38.4,12000.0
2012-01-18 13:00:00,52.44,52.45,52.35,52.35,13600.0,38.4073,38.4146,38.3414,38.3414,13600.0
2012-01-18 13:05:00,52.35,52.38,52.31,52.37,10400.0,38.3414,38.3634,38.3121,38.356,10400.0
2012-01-18 13:10:00,52.37,52.42,52.35,52.37,9800.0,38.356,38.3927,38.3414,38.356,9800.0
2012-01-18 13:15:00,52.35,52.36,52.27,52.27,14800.0,38.3414,38.3487,38.2828,38.2828,14800.0
2012-01-18 13:20:00,52.28,52.35,52.28,52.34,5600.0,38.2901,38.3414,38.2901,38.3341,5600.0
2012-01-18 13:25:00,52.33,52.42,52.33,52.38,29000.0,38.3268,38.3927,38.3268,38.3634,29000.0
2012-01-18 13:30:00,52.39,52.41,52.3,52.37,31400.0,38.3707,38.3853,38.3048,38.356,31400.0
2012-01-18 13:35:00,52.36,52.36,52.22,52.26,11400.0,38.3487,38.3487,38.2462,38.2755,11400.0
2012-01-18 13:40:00,52.26,52.27,52.17,52.17,18400.0,38.2755,38.2828,38.2096,38.2096,18400.0
2012-01-18 13:45:00,52.18,52.26,52.18,52.25,10600.0,38.2169,38.2755,38.2169,38.2682,10600.0
2012-01-18 13:50:00,52.26,52.27,52.03,52.03,26200.0,38.2755,38.2828,38.107,38.107,26200.0
2012-01-18 13:55:00,52.02,52.08,52.02,52.03,19200.0,38.0997,38.1437,38.0997,38.107,19200.0
2012-01-18 14:00:00,52.03,52.15,52.02,52.13,36600.0,38.107,38.1949,38.0997,38.1803,36600.0
2012-01-18 14:05:00,52.13,52.24,52.09,52.24,38200.0,38.1803,38.2608,38.151,38.2608,38200.0
2012-01-18 14:10:00,52.26,52.26,52.21,52.22,24600.0,38.2755,38.2755,38.2389,38.2462,24600.0
2012-01-18 14:15:00,52.22,52.28,52.17,52.2,17600.0,38.2462,38.2901,38.2096,38.2315,17600.0
2012-01-18 14:20:00,52.21,52.26,52.18,52.2,15000.0,38.2389,38.2755,38.2169,38.2315,15000.0
2012-01-18 14:25:00,52.21,52.31,52.2,52.31,17600.0,38.2389,38.3121,38.2315,38.3121,17600.0
2012-01-18 14:30:00,52.32,52.32,52.27,52.3,40000.0,38.3194,38.3194,38.2828,38.3048,40000.0
2012-01-18 14:35:00,52.32,52.44,52.31,52.43,43200.0,38.3194,38.4073,38.3121,38.4,43200.0
2012-01-18 14:40:00,52.43,52.45,52.34,52.42,54200.0,38.4,38.4146,38.3341,38.3927,54200.0
2012-01-18 14:45:00,52.39,52.48,52.38,52.44,27400.0,38.3707,38.4366,38.3634,38.4073,27400.0
2012-01-18 14:50:00,52.43,52.44,52.31,52.35,38400.0,38.4,38.4073,38.3121,38.3414,38400.0
2012-01-18 14:55:00,52.35,52.4,52.33,52.38,38200.0,38.3414,38.378,38.3268,38.3634,38200.0
2012-01-18 15:00:00,52.38,52.46,52.38,52.4,21600.0,38.3634,38.422,38.3634,38.378,21600.0
2012-01-18 15:05:00,52.4,52.44,52.36,52.37,24600.0,38.378,38.4073,38.3487,38.356,24600.0
2012-01-18 15:10:00,52.36,52.47,52.34,52.47,37400.0,38.3487,38.4293,38.3341,38.4293,37400.0
2012-01-18 15:15:00,52.5,52.56,52.48,52.48,61000.0,38.4513,38.4952,38.4366,38.4366,61000.0
2012-01-18 15:20:00,52.48,52.6,52.48,52.58,23600.0,38.4366,38.5245,38.4366,38.5099,23600.0
2012-01-18 15:25:00,52.58,52.66,52.55,52.62,29800.0,38.5099,38.5684,38.4879,38.5391,29800.0
2012-01-18 15:30:00,52.6,52.63,52.55,52.58,24000.0,38.5245,38.5465,38.4879,38.5099,24000.0
2012-01-18 15:35:00,52.6,52.6,52.52,52.52,25200.0,38.5245,38.5245,38.4659,38.4659,25200.0
2012-01-18 15:40:00,52.52,52.56,52.48,52.55,65400.0,38.4659,38.4952,38.4366,38.4879,65400.0
2012-01-18 15:45:00,52.55,52.6,52.51,52.52,69200.0,38.4879,38.5245,38.4586,38.4659,69200.0
2012-01-18 15:50:00,52.52,52.65,52.52,52.63,65200.0,38.4659,38.5611,38.4659,38.5465,65200.0
2012-01-18 15:55:00,52.62,52.69,52.6,52.67,225200.0,38.5391,38.5904,38.5245,38.5758,225200.0
2012-01-19 09:30:00,52.85,53.06,52.84,52.93,71200.0,38.7076,38.8614,38.7003,38.7662,71200.0
2012-01-19 09:35:00,52.88,53.04,52.78,52.98,31800.0,38.7296,38.8468,38.6563,38.8028,31800.0
2012-01-19 09:40:00,52.98,53.12,52.97,53.09,36200.0,38.8028,38.9054,38.7955,38.8834,36200.0
2012-01-19 09:45:00,53.08,53.22,53.08,53.17,28200.0,38.8761,38.9786,38.8761,38.942,28200.0
2012-01-19 09:50:00,53.18,53.27,53.09,53.21,16800.0,38.9493,39.0152,38.8834,38.9713,16800.0
2012-01-19 09:55:00,53.17,53.24,53.09,53.23,33000.0,38.942,38.9932,38.8834,38.9859,33000.0
2012-01-19 10:00:00,53.19,53.23,52.85,52.88,53000.0,38.9566,38.9859,38.7076,38.7296,53000.0
2012-01-19 10:05:00,52.88,52.91,52.76,52.9,43600.0,38.7296,38.7515,38.6417,38.7442,43600.0
2012-01-19 10:10:00,52.9,52.94,52.88,52.92,33000.0,38.7442,38.7735,38.7296,38.7589,33000.0
2012-01-19 10:15:00,52.89,52.91,52.75,52.77,119600.0,38.7369,38.7515,38.6344,38.649,119600.0
2012-01-19 10:20:00,52.77,53.02,52.76,52.97,151800.0,38.649,38.8321,38.6417,38.7955,151800.0
2012-01-19 10:25:00,52.97,52.97,52.83,52.85,44200.0,38.7955,38.7955,38.693,38.7076,44200.0
2012-01-19 10:30:00,52.85,52.91,52.81,52.88,63200.0,38.7076,38.7515,38.6783,38.7296,63200.0
2012-01-19 10:35:00,52.88,52.9,52.8,52.85,40800.0,38.7296,38.7442,38.671,38.7076,40800.0
2012-01-19 10:40:00,52.85,52.89,52.81,52.85,40000.0,38.7076,38.7369,38.6783,38.7076,40000.0
2012-01-19 10:45:00,52.85,52.9,52.85,52.88,45400.0,38.7076,38.7442,38.7076,38.7296,45400.0
2012-01-19 10:50:00,52.88,52.96,52.85,52.9,79800.0,38.7296,38.7882,38.7076,38.7442,79800.0
2012-01-19 10:55:00,52.9,52.92,52.81,52.83,66000.0,38.7442,38.7589,38.6783,38.693,66000.0
2012-01-19 11:00:00,52.84,52.91,52.8,52.83,21000.0,38.7003,38.7515,38.671,38.693,21000.0
2012-01-19 11:05:00,52.83,52.83,52.74,52.81,23800.0,38.693,38.693,38.627,38.6783,23800.0
2012-01-19 11:10:00,52.82,52.95,52.8,52.91,68000.0,38.6856,38.7808,38.671,38.7515,68000.0
2012-01-19 11:15:00,52.92,53.04,52.9,52.99,63600.0,38.7589,38.8468,38.7442,38.8101,63600.0
2012-01-19 11:20:00,52.99,53.02,52.86,53.0,45000.0,38.8101,38.8321,38.7149,38.8175,45000.0
2012-01-19 11:25:00,53.02,53.02,52.83,52.88,28200.0,38.8321,38.8321,38.693,38.7296,28200.0
2012-01-19 11:30:00,52.88,52.96,52.88,52.9,13600.0,38.7296,38.7882,38.7296,38.7442,13600.0
2012-01-19 11:35:00,52.93,52.93,52.81,52.86,30000.0,38.7662,38.7662,38.6783,38.7149,30000.0
2012-01-19 11:40:00,52.84,52.97,52.82,52.96,34000.0,38.7003,38.7955,38.6856,38.7882,34000.0
2012-01-19 11:45:00,52.96,53.02,52.94,53.01,26200.0,38.7882,38.8321,38.7735,38.8248,26200.0
2012-01-19 11:50:00,52.99,53.11,52.82,52.82,94800.0,38.8101,38.898,38.6856,38.6856,94800.0
2012-01-19 11:55:00,52.84,52.99,52.81,52.99,33000.0,38.7003,38.8101,38.6783,38.8101,33000.0
2012-01-19 12:00:00,52.98,52.98,52.9,52.92,17400.0,38.8028,38.8028,38.7442,38.7589,17400.0
2012-01-19 12:05:00,52.91,52.99,52.91,52.94,15800.0,38.7515,38.8101,38.7515,38.7735,15800.0
2012-01-19 12:10:00,52.93,52.93,52.89,52.89,81600.0,38.7662,38.7662,38.7369,38.7369,81600.0
2012-01-19 12:15:00,52.91,52.93,52.87,52.9,59400.0,38.7515,38.7662,38.7223,38.7442,59400.0
2012-01-19 12:20:00,52.9,52.92,52.88,52.92,17400.0,38.7442,38.7589,38.7296,38.7589,17400.0
2012-01-19 12:25:00,52.91,52.96,52.73,52.74,115200.0,38.7515,38.7882,38.6197,38.627,115200.0
2012-01-19 12:30:00,52.74,52.76,52.7,52.74,27000.0,38.627,38.6417,38.5977,38.627,27000.0
2012-01-19 12:35:00,52.73,52.73,52.63,52.63,23000.0,38.6197,38.6197,38.5465,38.5465,23000.0
2012-01-19 12:40:00,52.62,52.62,52.55,52.56,46200.0,38.5391,38.5391,38.4879,38.4952,46200.0
2012-01-19 12:45:00,52.56,52.56,52.35,52.39,71200.0,38.4952,38.4952,38.3414,38.3707,71200.0
2012-01-19 12:50:00,52.4,52.45,52.35,52.39,50800.0,38.378,38.4146,38.3414,38.3707,50800.0
2012-01-19 12:55:00,52.42,52.47,52.4,52.42,24800.0,38.3927,38.4293,38.378,38.3927,24800.0
2012-01-19 13:00:00,52.42,52.62,52.41,52.61,32000.0,38.3927,38.5391,38.3853,38.5318,32000.0
2012-01-19 13:05:00,52.6,52.61,52.57,52.6,25600.0,38.5245,38.5318,38.5025,38.5245,25600.0
2012-01-19 13:10:00,52.62,52.74,52.6,52.74,37800.0,38.5391,38.627,38.5245,38.627,37800.0
2012-01-19 13:15:00,52.74,52.83,52.71,52.83,33600.0,38.627,38.693,38.6051,38.693,33600.0
2012-01-19 13:20:00,52.82,52.84,52.65,52.7,176600.0,38.6856,38.7003,38.5611,38.5977,176600.0
2012-01-19 13:25:00,52.69,52.9,52.69,52.82,56800.0,38.5904,38.7442,38.5904,38.6856,56800.0
2012-01-19 13:30:00,52.84,52.99,52.8,52.88,242800.0,38.7003,38.8101,38.671,38.7296,242800.0
2012-01-19 13:35:00,52.88,52.98,52.88,52.93,193200.0,38.7296,38.8028,38.7296,38.7662,193200.0
2012-01-19 13:40:00,52.93,53.12,52.93,53.12,148600.0,38.7662,38.9054,38.7662,38.9054,148600.0
2012-01-19 13:45:00,53.12,53.12,52.91,52.93,158800.0,38.9054,38.9054,38.7515,38.7662,158800.0
2012-01-19 13:50:00,52.94,52.97,52.92,52.94,33400.0,38.7735,38.7955,38.7589,38.7735,33400.0
2012-01-19 13:55:00,52.95,52.97,52.77,52.78,71600.0,38.7808,38.7955,38.649,38.6563,71600.0
2012-01-19 14:00:00,52.77,52.88,52.73,52.88,56600.0,38.649,38.7296,38.6197,38.7296,56600.0
2012-01-19 14:05:00,52.87,52.95,52.87,52.91,47800.0,38.7223,38.7808,38.7223,38.7515,47800.0
2012-01-19 14:10:00,52.91,52.98,52.91,52.97,20200.0,38.7515,38.8028,38.7515,38.7955,20200.0
2012-01-19 14:15:00,52.98,52.98,52.94,52.95,43200.0,38.8028,38.8028,38.7735,38.7808,43200.0
2012-01-19 14:20:00,52.96,52.99,52.93,52.97,28400.0,38.7882,38.8101,38.7662,38.7955,28400.0
2012-01-19 14:25:00,52.98,52.98,52.88,52.95,54200.0,38.8028,38.8028,38.7296,38.7808,54200.0
2012-01-19 14:30:00,52.95,52.98,52.88,52.91,36800.0,38.7808,38.8028,38.7296,38.7515,36800.0
2012-01-19 14:35:00,52.92,52.92,52.8,52.85,79000.0,38.7589,38.7589,38.671,38.7076,79000.0
2012-01-19 14:40:00,52.85,52.86,52.75,52.75,46800.0,38.7076,38.7149,38.6344,38.6344,46800.0
2012-01-19 14:45:00,52.75,52.75,52.5,52.5,99600.0,38.6344,38.6344,38.4513,38.4513,99600.0
2012-01-19 14:50:00,52.52,52.61,52.46,52.6,74600.0,38.4659,38.5318,38.422,38.5245,74600.0
2012-01-19 14:55:00,52.59,52.63,52.59,52.63,33600.0,38.5172,38.5465,38.5172,38.5465,33600.0
2012-01-19 15:00:00,52.62,52.76,52.62,52.74,40800.0,38.5391,38.6417,38.5391,38.627,40800.0
2012-01-19 15:05:00,52.73,52.77,52.64,52.7,72400.0,38.6197,38.649,38.5538,38.5977,72400.0
2012-01-19 15:10:00,52.71,52.71,52.66,52.69,26400.0,38.6051,38.6051,38.5684,38.5904,26400.0
2012-01-19 15:15:00,52.69,52.75,52.68,52.74,166400.0,38.5904,38.6344,38.5831,38.627,166400.0
2012-01-19 15:20:00,52.73,52.73,52.51,52.52,212000.0,38.6197,38.6197,38.4586,38.4659,212000.0
2012-01-19 15:25:00,52.52,52.57,52.49,52.49,110400.0,38.4659,38.5025,38.4439,38.4439,110400.0
2012-01-19 15:30:00,52.49,52.52,52.49,52.52,70800.0,38.4439,38.4659,38.4439,38.4659,70800.0
2012-01-19 15:35:00,52.5,52.52,52.47,52.48,55200.0,38.4513,38.4659,38.4293,38.4366,55200.0
2012-01-19 15:40:00,52.49,52.51,52.44,52.45,87200.0,38.4439,38.4586,38.4073,38.4146,87200.0
2012-01-19 15:45:00,52.45,52.47,52.35,52.37,106200.0,38.4146,38.4293,38.3414,38.356,106200.0
2012-01-19 15:50:00,52.38,52.45,52.34,52.38,129200.0,38.3634,38.4146,38.3341,38.3634,129200.0
2012-01-19 15:55:00,52.39,52.57,52.38,52.56,218800.0,38.3707,38.5025,38.3634,38.4952,218800.0
2012-01-20 09:30:00,52.44,52.49,51.88,51.88,399800.0,38.4073,38.4439,37.9972,37.9972,399800.0
2012-01-20 09:35:00,51.88,51.96,51.57,51.69,112800.0,37.9972,38.0558,37.7701,37.858,112800.0
2012-01-20 09:40:00,51.7,51.84,51.67,51.81,61400.0,37.8653,37.9679,37.8434,37.9459,61400.0
2012-01-20 09:45:00,51.83,51.93,51.76,51.77,122400.0,37.9605,38.0338,37.9093,37.9166,122400.0
2012-01-20 09:50:00,51.8,52.13,51.8,52.02,69400.0,37.9386,38.1803,37.9386,38.0997,69400.0
2012-01-20 09:55:00,52.06,52.07,51.77,51.82,44400.0,38.129,38.1363,37.9166,37.9532,44400.0
2012-01-20 10:00:00,51.85,51.87,51.63,51.66,63200.0,37.9752,37.9898,37.8141,37.836,63200.0
2012-01-20 10:05:00,51.65,51.74,51.6,51.74,58800.0,37.8287,37.8946,37.7921,37.8946,58800.0
2012-01-20 10:10:00,51.7,51.71,51.51,51.52,98800.0,37.8653,37.8727,37.7262,37.7335,98800.0
2012-01-20 10:15:00,51.54,51.66,51.47,51.6,230000.0,37.7482,37.836,37.6969,37.7921,230000.0
2012-01-20 10:20:00,51.6,51.79,51.6,51.76,46400.0,37.7921,37.9313,37.7921,37.9093,46400.0
2012-01-20 10:25:00,51.74,51.82,51.61,51.8,46000.0,37.8946,37.9532,37.7994,37.9386,46000.0
2012-01-20 10:30:00,51.82,51.83,51.66,51.69,37600.0,37.9532,37.9605,37.836,37.858,37600.0
2012-01-20 10:35:00,51.69,51.9,51.68,51.8,49000.0,37.858,38.0118,37.8507,37.9386,49000.0
2012-01-20 10:40:00,51.78,51.88,51.77,51.8,31200.0,37.9239,37.9972,37.9166,37.9386,31200.0
2012-01-20 10:45:00,51.81,51.81,51.6,51.6,46200.0,37.9459,37.9459,37.7921,37.7921,46200.0
2012-01-20 10:50:00,51.6,51.66,51.6,51.63,62200.0,37.7921,37.836,37.7921,37.8141,62200.0
2012-01-20 10:55:00,51.62,51.63,51.59,51.59,41400.0,37.8067,37.8141,37.7848,37.7848,41400.0
2012-01-20 11:00:00,51.59,51.6,51.48,51.49,146400.0,37.7848,37.7921,37.7042,37.7115,146400.0
2012-01-20 11:05:00,51.5,51.57,51.47,51.52,70400.0,37.7189,37.7701,37.6969,37.7335,70400.0
2012-01-20 11:10:00,51.52,51.55,51.45,51.5,37400.0,37.7335,37.7555,37.6822,37.7189,37400.0
2012-01-20 11:15:00,51.48,51.56,51.44,51.47,38400.0,37.7042,37.7628,37.6749,37.6969,38400.0
2012-01-20 11:20:00,51.45,51.58,51.45,51.57,78000.0,37.6822,37.7774,37.6822,37.7701,78000.0
2012-01-20 11:25:00,51.57,51.57,51.45,51.49,40000.0,37.7701,37.7701,37.6822,37.7115,40000.0
2012-01-20 11:30:00,51.49,51.54,51.45,51.53,20000.0,37.7115,37.7482,37.6822,37.7408,20000.0
2012-01-20 11:35:00,51.54,51.57,51.48,51.53,32000.0,37.7482,37.7701,37.7042,37.7408,32000.0
2012-01-20 11:40:00,51.54,51.55,51.41,51.48,32000.0,37.7482,37.7555,37.6529,37.7042,32000.0
2012-01-20 11:45:00,51.48,51.59,51.47,51.59,27400.0,37.7042,37.7848,37.6969,37.7848,27400.0
2012-01-20 11:50:00,51.58,51.62,51.58,51.61,17000.0,37.7774,37.8067,37.7774,37.7994,17000.0
2012-01-20 11:55:00,51.6,51.64,51.52,51.64,15000.0,37.7921,37.8214,37.7335,37.8214,15000.0
2012-01-20 12:00:00,51.66,51.67,51.57,51.58,32600.0,37.836,37.8434,37.7701,37.7774,32600.0
2012-01-20 12:05:00,51.57,51.57,51.49,51.56,22200.0,37.7701,37.7701,37.7115,37.7628,22200.0
2012-01-20 12:10:00,51.56,51.72,51.56,51.72,20200.0,37.7628,37.88,37.7628,37.88,20200.0
2012-01-20 12:15:00,51.73,51.8,51.71,51.77,39200.0,37.8873,37.9386,37.8727,37.9166,39200.0
2012-01-20 12:20:00,51.76,51.8,51.73,51.74,22000.0,37.9093,37.9386,37.8873,37.8946,22000.0
2012-01-20 12:25:00,51.75,51.75,51.71,51.72,11800.0,37.902,37.902,37.8727,37.88,11800.0
2012-01-20 12:30:00,51.71,51.77,51.71,51.74,27800.0,37.8727,37.9166,37.8727,37.8946,27800.0
2012-01-20 12:35:00,51.74,51.77,51.69,51.76,25400.0,37.8946,37.9166,37.858,37.9093,25400.0
2012-01-20 12:40:00,51.76,51.79,51.74,51.75,29000.0,37.9093,37.9313,37.8946,37.902,29000.0
2012-01-20 12:45:00,51.75,51.77,51.64,51.66,52400.0,37.902,37.9166,37.8214,37.836,52400.0
2012-01-20 12:50:00,51.66,51.7,51.63,51.64,19800.0,37.836,37.8653,37.8141,37.8214,19800.0
2012-01-20 12:55:00,51.64,51.69,51.63,51.69,13800.0,37.8214,37.858,37.8141,37.858,13800.0
2012-01-20 13:00:00,51.68,51.77,51.68,51.77,30000.0,37.8507,37.9166,37.8507,37.9166,30000.0
2012-01-20 13:05:00,51.77,51.82,51.76,51.79,16400.0,37.9166,37.9532,37.9093,37.9313,16400.0
2012-01-20 13:10:00,51.77,51.8,51.7,51.77,78200.0,37.9166,37.9386,37.8653,37.9166,78200.0
2012-01-20 13:15:00,51.78,51.81,51.68,51.79,39400.0,37.9239,37.9459,37.8507,37.9313,39400.0
2012-01-20 13:20:00,51.79,51.86,51.75,51.77,53800.0,37.9313,37.9825,37.902,37.9166,53800.0
2012-01-20 13:25:00,51.77,51.84,51.77,51.82,9200.0,37.9166,37.9679,37.9166,37.9532,9200.0
2012-01-20 13:30:00,51.82,51.83,51.67,51.72,39800.0,37.9532,37.9605,37.8434,37.88,39800.0
2012-01-20 13:35:00,51.72,51.75,51.72,51.75,15400.0,37.88,37.902,37.88,37.902,15400.0
2012-01-20 13:40:00,51.76,51.8,51.74,51.76,27600.0,37.9093,37.9386,37.8946,37.9093,27600.0
2012-01-20 13:45:00,51.77,51.77,51.68,51.69,14600.0,37.9166,37.9166,37.8507,37.858,14600.0
2012-01-20 13:50:00,51.7,51.7,51.66,51.66,19800.0,37.8653,37.8653,37.836,37.836,19800.0
2012-01-20 13:55:00,51.66,51.67,51.63,51.67,24400.0,37.836,37.8434,37.8141,37.8434,24400.0
2012-01-20 14:00:00,51.67,51.74,51.67,51.73,48000.0,37.8434,37.8946,37.8434,37.8873,48000.0
2012-01-20 14:05:00,51.73,51.77,51.73,51.74,32800.0,37.8873,37.9166,37.8873,37.8946,32800.0
2012-01-20 14:10:00,51.75,51.77,51.73,51.73,43600.0,37.902,37.9166,37.8873,37.8873,43600.0
2012-01-20 14:15:00,51.73,51.73,51.6,51.6,45200.0,37.8873,37.8873,37.7921,37.7921,45200.0
2012-01-20 14:20:00,51.62,51.62,51.5,51.5,41200.0,37.8067,37.8067,37.7189,37.7189,41200.0
2012-01-20 14:25:00,51.49,51.56,51.48,51.48,56600.0,37.7115,37.7628,37.7042,37.7042,56600.0
2012-01-20 14:30:00,51.49,51.49,51.4,51.4,39800.0,37.7115,37.7115,37.6456,37.6456,39800.0
2012-01-20 14:35:00,51.41,51.41,51.28,51.29,54000.0,37.6529,37.6529,37.5577,37.5651,54000.0
2012-01-20 14:40:00,51.27,51.34,51.27,51.29,57000.0,37.5504,37.6017,37.5504,37.5651,57000.0
2012-01-20 14:45:00,51.29,51.29,51.24,51.24,76000.0,37.5651,37.5651,37.5284,37.5284,76000.0
2012-01-20 14:50:00,51.24,51.27,51.22,51.22,64400.0,37.5284,37.5504,37.5138,37.5138,64400.0
2012-01-20 14:55:00,51.24,51.27,51.23,51.26,61600.0,37.5284,37.5504,37.5211,37.5431,61600.0
2012-01-20 15:00:00,51.26,51.34,51.24,51.32,61000.0,37.5431,37.6017,37.5284,37.587,61000.0
2012-01-20 15:05:00,51.32,51.35,51.32,51.34,47000.0,37.587,37.609,37.587,37.6017,47000.0
2012-01-20 15:10:00,51.34,51.36,51.33,51.33,46200.0,37.6017,37.6163,37.5943,37.5943,46200.0
2012-01-20 15:15:00,51.33,51.34,51.27,51.29,51200.0,37.5943,37.6017,37.5504,37.5651,51200.0
2012-01-20 15:20:00,51.29,51.37,51.27,51.36,79600.0,37.5651,37.6236,37.5504,37.6163,79600.0
2012-01-20 15:25:00,51.38,51.38,51.32,51.35,52600.0,37.631,37.631,37.587,37.609,52600.0
2012-01-20 15:30:00,51.35,51.36,51.29,51.3,75600.0,37.609,37.6163,37.5651,37.5724,75600.0
2012-01-20 15:35:00,51.29,51.3,51.25,51.27,69400.0,37.5651,37.5724,37.5358,37.5504,69400.0
2012-01-20 15:40:00,51.27,51.3,51.23,51.26,126200.0,37.5504,37.5724,37.5211,37.5431,126200.0
2012-01-20 15:45:00,51.27,51.43,51.27,51.42,172200.0,37.5504,37.6676,37.5504,37.6603,172200.0
2012-01-20 15:50:00,51.42,51.66,51.38,51.65,287000.0,37.6603,37.836,37.631,37.8287,287000.0
2012-01-20 15:55:00,51.66,51.66,51.42,51.58,512600.0,37.836,37.836,37.6603,37.7774,512600.0
2012-01-23 09:30:00,52.42,52.75,52.26,52.75,221600.0,38.3927,38.6344,38.2755,38.6344,221600.0
2012-01-23 09:35:00,52.74,53.09,52.49,52.76,172400.0,38.627,38.8834,38.4439,38.6417,172400.0
2012-01-23 09:40:00,52.68,52.9,52.59,52.9,78400.0,38.5831,38.7442,38.5172,38.7442,78400.0
2012-01-23 09:45:00,52.85,52.9,52.59,52.71,81400.0,38.7076,38.7442,38.5172,38.6051,81400.0
2012-01-23 09:50:00,52.72,52.81,52.5,52.52,82200.0,38.6124,38.6783,38.4513,38.4659,82200.0
2012-01-23 09:55:00,52.5,52.53,52.27,52.31,112000.0,38.4513,38.4732,38.2828,38.3121,112000.0
2012-01-23 10:00:00,52.31,52.43,52.19,52.43,80600.0,38.3121,38.4,38.2242,38.4,80600.0
2012-01-23 10:05:00,52.39,52.49,52.38,52.42,46000.0,38.3707,38.4439,38.3634,38.3927,46000.0
2012-01-23 10:10:00,52.38,52.65,52.38,52.62,59800.0,38.3634,38.5611,38.3634,38.5391,59800.0
2012-01-23 10:15:00,52.62,52.78,52.62,52.75,75000.0,38.5391,38.6563,38.5391,38.6344,75000.0
2012-01-23 10:20:00,52.75,52.79,52.63,52.65,59000.0,38.6344,38.6637,38.5465,38.5611,59000.0
2012-01-23 10:25:00,52.63,52.66,52.53,52.59,32800.0,38.5465,38.5684,38.4732,38.5172,32800.0
2012-01-23 10:30:00,52.59,52.63,52.56,52.61,53400.0,38.5172,38.5465,38.4952,38.5318,53400.0
2012-01-23 10:35:00,52.62,52.8,52.57,52.79,62400.0,38.5391,38.671,38.5025,38.6637,62400.0
2012-01-23 10:40:00,52.77,52.98,52.77,52.96,53800.0,38.649,38.8028,38.649,38.7882,53800.0
2012-01-23 10:45:00,52.95,52.95,52.7,52.85,63800.0,38.7808,38.7808,38.5977,38.7076,63800.0
2012-01-23 10:50:00,52.86,52.88,52.65,52.76,57200.0,38.7149,38.7296,38.5611,38.6417,57200.0
2012-01-23 10:55:00,52.76,52.84,52.74,52.84,31600.0,38.6417,38.7003,38.627,38.7003,31600.0
2012-01-23 11:00:00,52.84,52.89,52.73,52.88,63400.0,38.7003,38.7369,38.6197,38.7296,63400.0
2012-01-23 11:05:00,52.88,52.91,52.65,52.77,104600.0,38.7296,38.7515,38.5611,38.649,104600.0
2012-01-23 11:10:00,52.76,52.94,52.72,52.9,38400.0,38.6417,38.7735,38.6124,38.7442,38400.0
2012-01-23 11:15:00,52.88,53.02,52.84,52.88,118800.0,38.7296,38.8321,38.7003,38.7296,118800.0
2012-01-23 11:20:00,52.89,53.12,52.88,53.07,58600.0,38.7369,38.9054,38.7296,38.8687,58600.0
2012-01-23 11:25:00,53.07,53.32,52.94,53.13,196800.0,38.8687,39.0518,38.7735,38.9127,196800.0
2012-01-23 11:30:00,53.15,53.27,52.94,53.25,76400.0,38.9273,39.0152,38.7735,39.0006,76400.0
2012-01-23 11:35:00,53.26,53.26,52.71,52.81,87600.0,39.0079,39.0079,38.6051,38.6783,87600.0
2012-01-23 11:40:00,52.79,52.85,52.61,52.67,100000.0,38.6637,38.7076,38.5318,38.5758,100000.0
2012-01-23 11:45:00,52.7,52.87,52.68,52.87,28400.0,38.5977,38.7223,38.5831,38.7223,28400.0
2012-01-23 11:50:00,52.86,52.87,52.57,52.62,75800.0,38.7149,38.7223,38.5025,38.5391,75800.0
2012-01-23 11:55:00,52.63,52.77,52.63,52.77,24800.0,38.5465,38.649,38.5465,38.649,24800.0
2012-01-23 12:00:00,52.76,52.8,52.27,52.49,107000.0,38.6417,38.671,38.2828,38.4439,107000.0
2012-01-23 12:05:00,52.49,52.49,52.26,52.41,71200.0,38.4439,38.4439,38.2755,38.3853,71200.0
2012-01-23 12:10:00,52.4,52.44,52.37,52.43,44400.0,38.378,38.4073,38.356,38.4,44400.0
2012-01-23 12:15:00,52.43,52.43,52.35,52.41,48800.0,38.4,38.4,38.3414,38.3853,48800.0
2012-01-23 12:20:00,52.41,52.45,52.38,52.45,36000.0,38.3853,38.4146,38.3634,38.4146,36000.0
2012-01-23 12:25:00,52.47,52.63,52.46,52.63,21000.0,38.4293,38.5465,38.422,38.5465,21000.0
2012-01-23 12:30:00,52.6,52.65,52.58,52.62,22800.0,38.5245,38.5611,38.5099,38.5391,22800.0
2012-01-23 12:35:00,52.59,52.72,52.56,52.72,21400.0,38.5172,38.6124,38.4952,38.6124,21400.0
2012-01-23 12:40:00,52.72,52.74,52.63,52.68,17800.0,38.6124,38.627,38.5465,38.5831,17800.0
2012-01-23 12:45:00,52.68,52.77,52.68,52.73,12400.0,38.5831,38.649,38.5831,38.6197,12400.0
2012-01-23 12:50:00,52.73,52.74,52.7,52.72,17800.0,38.6197,38.627,38.5977,38.6124,17800.0
2012-01-23 12:55:00,52.7,52.71,52.65,52.66,19000.0,38.5977,38.6051,38.5611,38.5684,19000.0
2012-01-23 13:00:00,52.66,52.85,52.66,52.81,29400.0,38.5684,38.7076,38.5684,38.6783,29400.0
2012-01-23 13:05:00,52.83,52.96,52.82,52.94,32800.0,38.693,38.7882,38.6856,38.7735,32800.0
2012-01-23 13:10:00,52.95,53.08,52.95,53.06,40800.0,38.7808,38.8761,38.7808,38.8614,40800.0
2012-01-23 13:15:00,53.06,53.08,52.9,52.92,25200.0,38.8614,38.8761,38.7442,38.7589,25200.0
2012-01-23 13:20:00,52.92,52.95,52.82,52.92,60600.0,38.7589,38.7808,38.6856,38.7589,60600.0
2012-01-23 13:25:00,52.92,52.92,52.73,52.81,80000.0,38.7589,38.7589,38.6197,38.6783,80000.0
2012-01-23 13:30:00,52.82,52.85,52.65,52.83,64000.0,38.6856,38.7076,38.5611,38.693,64000.0
2012-01-23 13:35:00,52.84,52.93,52.82,52.84,22600.0,38.7003,38.7662,38.6856,38.7003,22600.0
2012-01-23 13:40:00,52.82,52.88,52.82,52.86,13800.0,38.6856,38.7296,38.6856,38.7149,13800.0
2012-01-23 13:45:00,52.87,52.95,52.87,52.92,16200.0,38.7223,38.7808,38.7223,38.7589,16200.0
2012-01-23 13:50:00,52.92,52.93,52.84,52.93,56400.0,38.7589,38.7662,38.7003,38.7662,56400.0
2012-01-23 13:55:00,52.95,52.99,52.87,52.97,16000.0,38.7808,38.8101,38.7223,38.7955,16000.0
2012-01-23 14:00:00,52.96,53.02,52.94,53.02,22800.0,38.7882,38.8321,38.7735,38.8321,22800.0
2012-01-23 14:05:00,53.01,53.05,52.98,53.02,69800.0,38.8248,38.8541,38.8028,38.8321,69800.0
2012-01-23 14:10:00,53.03,53.04,52.85,52.88,30400.0,38.8394,38.8468,38.7076,38.7296,30400.0
2012-01-23 14:15:00,52.89,52.95,52.85,52.85,67200.0,38.7369,38.7808,38.7076,38.7076,67200.0
2012-01-23 14:20:00,52.88,52.93,52.85,52.93,17200.0,38.7296,38.7662,38.7076,38.7662,17200.0
2012-01-23 14:25:00,52.94,52.94,52.76,52.86,46800.0,38.7735,38.7735,38.6417,38.7149,46800.0
2012-01-23 14:30:00,52.89,52.98,52.74,52.95,50400.0,38.7369,38.8028,38.627,38.7808,50400.0
2012-01-23 14:35:00,52.96,53.04,52.88,53.04,18200.0,38.7882,38.8468,38.7296,38.8468,18200.0
2012-01-23 14:40:00,53.02,53.13,53.02,53.13,38200.0,38.8321,38.9127,38.8321,38.9127,38200.0
2012-01-23 14:45:00,53.12,53.12,52.9,52.94,41600.0,38.9054,38.9054,38.7442,38.7735,41600.0
2012-01-23 14:50:00,52.95,53.02,52.88,53.02,28600.0,38.7808,38.8321,38.7296,38.8321,28600.0
2012-01-23 14:55:00,53.02,53.23,53.02,53.21,46600.0,38.8321,38.9859,38.8321,38.9713,46600.0
2012-01-23 15:00:00,53.2,53.22,53.1,53.17,69800.0,38.9639,38.9786,38.8907,38.942,69800.0
2012-01-23 15:05:00,53.18,53.22,52.84,52.97,151000.0,38.9493,38.9786,38.7003,38.7955,151000.0
2012-01-23 15:10:00,52.93,53.07,52.75,53.07,61400.0,38.7662,38.8687,38.6344,38.8687,61400.0
2012-01-23 15:15:00,53.1,53.11,52.82,53.09,61600.0,38.8907,38.898,38.6856,38.8834,61600.0
2012-01-23 15:20:00,53.1,53.12,52.82,52.99,108000.0,38.8907,38.9054,38.6856,38.8101,108000.0
2012-01-23 15:25:00,52.99,53.02,52.75,52.85,137200.0,38.8101,38.8321,38.6344,38.7076,137200.0
2012-01-23 15:30:00,52.87,52.9,52.84,52.88,95000.0,38.7223,38.7442,38.7003,38.7296,95000.0
2012-01-23 15:35:00,52.88,52.99,52.78,52.84,88400.0,38.7296,38.8101,38.6563,38.7003,88400.0
2012-01-23 15:40:00,52.85,52.96,52.8,52.9,152000.0,38.7076,38.7882,38.671,38.7442,152000.0
2012-01-23 15:45:00,52.9,53.04,52.77,52.82,182000.0,38.7442,38.8468,38.649,38.6856,182000.0
2012-01-23 15:50:00,52.83,52.91,52.78,52.85,132400.0,38.693,38.7515,38.6563,38.7076,132400.0
2012-01-23 15:55:00,52.84,52.88,52.79,52.8,174200.0,38.7003,38.7296,38.6637,38.671,174200.0
2012-01-24 09:30:00,52.32,52.38,52.16,52.37,63600.0,38.3194,38.3634,38.2022,38.356,63600.0
2012-01-24 09:35:00,52.39,52.39,52.09,52.19,51800.0,38.3707,38.3707,38.151,38.2242,51800.0
2012-01-24 09:40:00,52.16,52.18,51.91,52.0,55000.0,38.2022,38.2169,38.0191,38.0851,55000.0
2012-01-24 09:45:00,52.02,52.02,51.93,52.01,20400.0,38.0997,38.0997,38.0338,38.0924,20400.0
2012-01-24 09:50:00,51.99,52.02,51.93,52.0,41200.0,38.0777,38.0997,38.0338,38.0851,41200.0
2012-01-24 09:55:00,51.96,51.96,51.75,51.8,136400.0,38.0558,38.0558,37.902,37.9386,136400.0
2012-01-24 10:00:00,51.79,52.02,51.77,51.92,39800.0,37.9313,38.0997,37.9166,38.0265,39800.0
2012-01-24 10:05:00,51.87,52.01,51.87,51.99,26000.0,37.9898,38.0924,37.9898,38.0777,26000.0
2012-01-24 10:10:00,51.99,52.08,51.97,52.02,91000.0,38.0777,38.1437,38.0631,38.0997,91000.0
2012-01-24 10:15:00,52.01,52.19,52.0,52.15,170800.0,38.0924,38.2242,38.0851,38.1949,170800.0
2012-01-24 10:20:00,52.16,52.19,52.1,52.15,18200.0,38.2022,38.2242,38.1583,38.1949,18200.0
2012-01-24 10:25:00,52.15,52.18,51.98,52.06,35800.0,38.1949,38.2169,38.0704,38.129,35800.0
2012-01-24 10:30:00,52.06,52.19,52.02,52.19,36600.0,38.129,38.2242,38.0997,38.2242,36600.0
2012-01-24 10:35:00,52.19,52.31,52.18,52.27,24800.0,38.2242,38.3121,38.2169,38.2828,24800.0
2012-01-24 10:40:00,52.29,52.39,52.29,52.35,32800.0,38.2975,38.3707,38.2975,38.3414,32800.0
2012-01-24 10:45:00,52.37,52.43,52.35,52.41,17200.0,38.356,38.4,38.3414,38.3853,17200.0
2012-01-24 10:50:00,52.4,52.45,52.33,52.42,29200.0,38.378,38.4146,38.3268,38.3927,29200.0
2012-01-24 10:55:00,52.38,52.39,52.23,52.23,32400.0,38.3634,38.3707,38.2535,38.2535,32400.0
2012-01-24 11:00:00,52.25,52.27,52.2,52.21,37000.0,38.2682,38.2828,38.2315,38.2389,37000.0
2012-01-24 11:05:00,52.2,52.33,52.17,52.29,36800.0,38.2315,38.3268,38.2096,38.2975,36800.0
2012-01-24 11:10:00,52.28,52.39,52.24,52.24,34000.0,38.2901,38.3707,38.2608,38.2608,34000.0
2012-01-24 11:15:00,52.24,52.25,52.17,52.23,60800.0,38.2608,38.2682,38.2096,38.2535,60800.0
2012-01-24 11:20:00,52.22,52.27,52.2,52.26,24200.0,38.2462,38.2828,38.2315,38.2755,24200.0
2012-01-24 11:25:00,52.27,52.28,52.24,52.26,29200.0,38.2828,38.2901,38.2608,38.2755,29200.0
2012-01-24 11:30:00,52.25,52.27,52.21,52.21,21000.0,38.2682,38.2828,38.2389,38.2389,21000.0
2012-01-24 11:35:00,52.23,52.23,52.09,52.15,47200.0,38.2535,38.2535,38.151,38.1949,47200.0
2012-01-24 11:40:00,52.13,52.15,52.09,52.14,21600.0,38.1803,38.1949,38.151,38.1876,21600.0
2012-01-24 11:45:00,52.13,52.2,52.08,52.13,31600.0,38.1803,38.2315,38.1437,38.1803,31600.0
2012-01-24 11:50:00,52.11,52.21,52.07,52.2,17600.0,38.1656,38.2389,38.1363,38.2315,17600.0
2012-01-24 11:55:00,52.2,52.23,52.17,52.17,17600.0,38.2315,38.2535,38.2096,38.2096,17600.0
2012-01-24 12:00:00,52.18,52.26,52.17,52.21,14600.0,38.2169,38.2755,38.2096,38.2389,14600.0
2012-01-24 12:05:00,52.19,52.32,52.19,52.29,79400.0,38.2242,38.3194,38.2242,38.2975,79400.0
2012-01-24 12:10:00,52.28,52.28,52.25,52.27,24200.0,38.2901,38.2901,38.2682,38.2828,24200.0
2012-01-24 12:15:00,52.29,52.29,52.22,52.23,23400.0,38.2975,38.2975,38.2462,38.2535,23400.0
2012-01-24 12:20:00,52.24,52.25,52.2,52.2,23400.0,38.2608,38.2682,38.2315,38.2315,23400.0
2012-01-24 12:25:00,52.21,52.22,52.13,52.17,22800.0,38.2389,38.2462,38.1803,38.2096,22800.0
2012-01-24 12:30:00,52.18,52.26,52.18,52.24,35000.0,38.2169,38.2755,38.2169,38.2608,35000.0
2012-01-24 12:35:00,52.24,52.24,52.18,52.19,13600.0,38.2608,38.2608,38.2169,38.2242,13600.0
2012-01-24 12:40:00,52.19,52.23,52.16,52.17,25000.0,38.2242,38.2535,38.2022,38.2096,25000.0
2012-01-24 12:45:00,52.18,52.2,52.13,52.16,55400.0,38.2169,38.2315,38.1803,38.2022,55400.0
2012-01-24 12:50:00,52.17,52.22,52.16,52.2,29200.0,38.2096,38.2462,38.2022,38.2315,29200.0
2012-01-24 12:55:00,52.22,52.25,52.21,52.24,57000.0,38.2462,38.2682,38.2389,38.2608,57000.0
2012-01-24 13:00:00,52.24,52.26,52.23,52.24,65600.0,38.2608,38.2755,38.2535,38.2608,65600.0
2012-01-24 13:05:00,52.25,52.27,52.24,52.25,20200.0,38.2682,38.2828,38.2608,38.2682,20200.0
2012-01-24 13:10:00,52.26,52.27,52.2,52.22,27800.0,38.2755,38.2828,38.2315,38.2462,27800.0
2012-01-24 13:15:00,52.21,52.24,52.17,52.2,49400.0,38.2389,38.2608,38.2096,38.2315,49400.0
2012-01-24 13:20:00,52.2,52.23,52.19,52.23,22800.0,38.2315,38.2535,38.2242,38.2535,22800.0
2012-01-24 13:25:00,52.22,52.25,52.21,52.25,9400.0,38.2462,38.2682,38.2389,38.2682,9400.0
2012-01-24 13:30:00,52.25,52.25,52.22,52.24,32400.0,38.2682,38.2682,38.2462,38.2608,32400.0
2012-01-24 13:35:00,52.23,52.24,52.17,52.24,45200.0,38.2535,38.2608,38.2096,38.2608,45200.0
2012-01-24 13:40:00,52.23,52.25,52.23,52.24,12800.0,38.2535,38.2682,38.2535,38.2608,12800.0
2012-01-24 13:45:00,52.23,52.25,52.22,52.25,38200.0,38.2535,38.2682,38.2462,38.2682,38200.0
2012-01-24 13:50:00,52.25,52.26,52.2,52.2,45600.0,38.2682,38.2755,38.2315,38.2315,45600.0
2012-01-24 13:55:00,52.2,52.24,52.17,52.24,22200.0,38.2315,38.2608,38.2096,38.2608,22200.0
2012-01-24 14:00:00,52.24,52.25,52.21,52.23,72000.0,38.2608,38.2682,38.2389,38.2535,72000.0
2012-01-24 14:05:00,52.22,52.24,52.2,52.22,66000.0,38.2462,38.2608,38.2315,38.2462,66000.0
2012-01-24 14:10:00,52.22,52.23,52.12,52.13,52000.0,38.2462,38.2535,38.1729,38.1803,52000.0
2012-01-24 14:15:00,52.14,52.24,52.14,52.22,27400.0,38.1876,38.2608,38.1876,38.2462,27400.0
2012-01-24 14:20:00,52.22,52.24,52.16,52.22,36600.0,38.2462,38.2608,38.2022,38.2462,36600.0
2012-01-24 14:25:00,52.21,52.25,52.21,52.24,32000.0,38.2389,38.2682,38.2389,38.2608,32000.0
2012-01-24 14:30:00,52.24,52.25,52.2,52.23,65200.0,38.2608,38.2682,38.2315,38.2535,65200.0
2012-01-24 14:35:00,52.24,52.26,52.23,52.25,35000.0,38.2608,38.2755,38.2535,38.2682,35000.0
2012-01-24 14:40:00,52.25,52.25,52.22,52.23,27800.0,38.2682,38.2682,38.2462,38.2535,27800.0
2012-01-24 14:45:00,52.22,52.26,52.22,52.22,40000.0,38.2462,38.2755,38.2462,38.2462,40000.0
2012-01-24 14:50:00,52.24,52.26,52.21,52.23,69400.0,38.2608,38.2755,38.2389,38.2535,69400.0
2012-01-24 14:55:00,52.23,52.26,52.2,52.24,25000.0,38.2535,38.2755,38.2315,38.2608,25000.0
2012-01-24 15:00:00,52.24,52.26,52.22,52.24,26800.0,38.2608,38.2755,38.2462,38.2608,26800.0
2012-01-24 15:05:00,52.24,52.24,52.21,52.23,20200.0,38.2608,38.2608,38.2389,38.2535,20200.0
2012-01-24 15:10:00,52.23,52.27,52.2,52.22,36600.0,38.2535,38.2828,38.2315,38.2462,36600.0
2012-01-24 15:15:00,52.22,52.24,52.2,52.23,44600.0,38.2462,38.2608,38.2315,38.2535,44600.0
2012-01-24 15:20:00,52.23,52.24,52.21,52.21,13200.0,38.2535,38.2608,38.2389,38.2389,13200.0
2012-01-24 15:25:00,52.22,52.26,52.22,52.26,38800.0,38.2462,38.2755,38.2462,38.2755,38800.0
2012-01-24 15:30:00,52.26,52.27,52.23,52.27,103200.0,38.2755,38.2828,38.2535,38.2828,103200.0
2012-01-24 15:35:00,52.27,52.29,52.2,52.21,65200.0,38.2828,38.2975,38.2315,38.2389,65200.0
2012-01-24 15:40:00,52.2,52.23,52.18,52.21,41000.0,38.2315,38.2535,38.2169,38.2389,41000.0
2012-01-24 15:45:00,52.21,52.26,52.21,52.25,219400.0,38.2389,38.2755,38.2389,38.2682,219400.0
2012-01-24 15:50:00,52.25,52.32,52.23,52.26,130800.0,38.2682,38.3194,38.2535,38.2755,130800.0
2012-01-24 15:55:00,52.26,52.26,52.23,52.25,226800.0,38.2755,38.2755,38.2535,38.2682,226800.0
2012-01-25 09:30:00,52.14,52.24,51.9,51.98,43200.0,38.1876,38.2608,38.0118,38.0704,43200.0
2012-01-25 09:35:00,51.96,51.98,51.84,51.88,30400.0,38.0558,38.0704,37.9679,37.9972,30400.0
2012-01-25 09:40:00,51.86,51.98,51.84,51.96,22800.0,37.9825,38.0704,37.9679,38.0558,22800.0
2012-01-25 09:45:00,52.0,52.08,51.79,51.87,42000.0,38.0851,38.1437,37.9313,37.9898,42000.0
2012-01-25 09:50:00,51.82,51.95,51.73,51.76,80200.0,37.9532,38.0484,37.8873,37.9093,80200.0
2012-01-25 09:55:00,51.76,51.76,51.51,51.58,40200.0,37.9093,37.9093,37.7262,37.7774,40200.0
2012-01-25 10:00:00,51.54,51.8,51.54,51.76,32200.0,37.7482,37.9386,37.7482,37.9093,32200.0
2012-01-25 10:05:00,51.76,51.85,51.74,51.79,48800.0,37.9093,37.9752,37.8946,37.9313,48800.0
2012-01-25 10:10:00,51.79,51.82,51.71,51.74,200600.0,37.9313,37.9532,37.8727,37.8946,200600.0
2012-01-25 10:15:00,51.75,51.8,51.73,51.76,38800.0,37.902,37.9386,37.8873,37.9093,38800.0
2012-01-25 10:20:00,51.75,51.8,51.65,51.66,15600.0,37.902,37.9386,37.8287,37.836,15600.0
2012-01-25 10:25:00,51.68,51.76,51.67,51.73,12800.0,37.8507,37.9093,37.8434,37.8873,12800.0
2012-01-25 10:30:00,51.75,51.76,51.62,51.62,16600.0,37.902,37.9093,37.8067,37.8067,16600.0
2012-01-25 10:35:00,51.6,51.65,51.55,51.62,21200.0,37.7921,37.8287,37.7555,37.8067,21200.0
2012-01-25 10:40:00,51.62,51.62,51.54,51.6,23200.0,37.8067,37.8067,37.7482,37.7921,23200.0
2012-01-25 10:45:00,51.62,51.75,51.6,51.74,33800.0,37.8067,37.902,37.7921,37.8946,33800.0
2012-01-25 10:50:00,51.74,51.75,51.67,51.7,42400.0,37.8946,37.902,37.8434,37.8653,42400.0
2012-01-25 10:55:00,51.7,51.8,51.69,51.74,22000.0,37.8653,37.9386,37.858,37.8946,22000.0
2012-01-25 11:00:00,51.79,51.8,51.76,51.79,37800.0,37.9313,37.9386,37.9093,37.9313,37800.0
2012-01-25 11:05:00,51.8,51.83,51.67,51.79,59400.0,37.9386,37.9605,37.8434,37.9313,59400.0
2012-01-25 11:10:00,51.8,52.06,51.8,52.06,53800.0,37.9386,38.129,37.9386,38.129,53800.0
2012-01-25 11:15:00,52.05,52.17,52.05,52.16,36200.0,38.1217,38.2096,38.1217,38.2022,36200.0
2012-01-25 11:20:00,52.17,52.36,52.17,52.35,34800.0,38.2096,38.3487,38.2096,38.3414,34800.0
2012-01-25 11:25:00,52.35,52.38,52.31,52.35,63600.0,38.3414,38.3634,38.3121,38.3414,63600.0
2012-01-25 11:30:00,52.34,52.35,52.18,52.24,29800.0,38.3341,38.3414,38.2169,38.2608,29800.0
2012-01-25 11:35:00,52.25,52.25,52.16,52.19,32000.0,38.2682,38.2682,38.2022,38.2242,32000.0
2012-01-25 11:40:00,52.18,52.33,52.18,52.23,21800.0,38.2169,38.3268,38.2169,38.2535,21800.0
2012-01-25 11:45:00,52.23,52.23,52.11,52.19,35200.0,38.2535,38.2535,38.1656,38.2242,35200.0
2012-01-25 11:50:00,52.17,52.22,52.13,52.15,16800.0,38.2096,38.2462,38.1803,38.1949,16800.0
2012-01-25 11:55:00,52.15,52.33,52.14,52.33,18800.0,38.1949,38.3268,38.1876,38.3268,18800.0
2012-01-25 12:00:00,52.32,52.34,52.24,52.24,43400.0,38.3194,38.3341,38.2608,38.2608,43400.0
2012-01-25 12:05:00,52.26,52.26,52.12,52.12,20200.0,38.2755,38.2755,38.1729,38.1729,20200.0
2012-01-25 12:10:00,52.11,52.16,52.09,52.15,8600.0,38.1656,38.2022,38.151,38.1949,8600.0
2012-01-25 12:15:00,52.16,52.17,52.08,52.1,19400.0,38.2022,38.2096,38.1437,38.1583,19400.0
2012-01-25 12:20:00,52.1,52.1,52.06,52.07,6200.0,38.1583,38.1583,38.129,38.1363,6200.0
2012-01-25 12:25:00,52.08,52.4,52.07,52.31,52600.0,38.1437,38.378,38.1363,38.3121,52600.0
2012-01-25 12:30:00,52.26,52.38,52.06,52.35,41400.0,38.2755,38.3634,38.129,38.3414,41400.0
2012-01-25 12:35:00,52.38,52.5,52.34,52.44,45000.0,38.3634,38.4513,38.3341,38.4073,45000.0
2012-01-25 12:40:00,52.38,52.43,52.26,52.29,22800.0,38.3634,38.4,38.2755,38.2975,22800.0
2012-01-25 12:45:00,52.31,52.44,52.27,52.41,14800.0,38.3121,38.4073,38.2828,38.3853,14800.0
2012-01-25 12:50:00,52.4,52.5,52.32,52.47,16200.0,38.378,38.4513,38.3194,38.4293,16200.0
2012-01-25 12:55:00,52.45,52.54,52.4,52.5,45000.0,38.4146,38.4806,38.378,38.4513,45000.0
2012-01-25 13:00:00,52.5,52.67,52.48,52.57,92000.0,38.4513,38.5758,38.4366,38.5025,92000.0
2012-01-25 13:05:00,52.57,52.62,52.51,52.59,101800.0,38.5025,38.5391,38.4586,38.5172,101800.0
2012-01-25 13:10:00,52.57,52.58,52.49,52.52,81600.0,38.5025,38.5099,38.4439,38.4659,81600.0
2012-01-25 13:15:00,52.56,52.69,52.48,52.55,113600.0,38.4952,38.5904,38.4366,38.4879,113600.0
2012-01-25 13:20:00,52.56,52.62,52.5,52.62,68400.0,38.4952,38.5391,38.4513,38.5391,68400.0
2012-01-25 13:25:00,52.62,52.74,52.62,52.72,29400.0,38.5391,38.627,38.5391,38.6124,29400.0
2012-01-25 13:30:00,52.72,52.85,52.7,52.83,65000.0,38.6124,38.7076,38.5977,38.693,65000.0
2012-01-25 13:35:00,52.83,52.85,52.79,52.84,91200.0,38.693,38.7076,38.6637,38.7003,91200.0
2012-01-25 13:40:00,52.85,52.97,52.82,52.97,87800.0,38.7076,38.7955,38.6856,38.7955,87800.0
2012-01-25 13:45:00,52.97,53.03,52.95,53.0,69800.0,38.7955,38.8394,38.7808,38.8175,69800.0
2012-01-25 13:50:00,53.0,53.0,52.95,52.99,17000.0,38.8175,38.8175,38.7808,38.8101,17000.0
2012-01-25 13:55:00,53.0,53.07,52.95,53.06,24800.0,38.8175,38.8687,38.7808,38.8614,24800.0
2012-01-25 14:00:00,53.06,53.06,52.81,52.82,75200.0,38.8614,38.8614,38.6783,38.6856,75200.0
2012-01-25 14:05:00,52.81,52.83,52.71,52.83,50200.0,38.6783,38.693,38.6051,38.693,50200.0
2012-01-25 14:10:00,52.83,52.85,52.76,52.76,23400.0,38.693,38.7076,38.6417,38.6417,23400.0
2012-01-25 14:15:00,52.75,52.83,52.69,52.81,28400.0,38.6344,38.693,38.5904,38.6783,28400.0
2012-01-25 14:20:00,52.83,52.84,52.67,52.75,62400.0,38.693,38.7003,38.5758,38.6344,62400.0
2012-01-25 14:25:00,52.76,52.77,52.63,52.63,41800.0,38.6417,38.649,38.5465,38.5465,41800.0
2012-01-25 14:30:00,52.63,52.76,52.62,52.73,81800.0,38.5465,38.6417,38.5391,38.6197,81800.0
2012-01-25 14:35:00,52.75,52.79,52.6,52.69,55400.0,38.6344,38.6637,38.5245,38.5904,55400.0
2012-01-25 14:40:00,52.69,52.74,52.64,52.73,33600.0,38.5904,38.627,38.5538,38.6197,33600.0
2012-01-25 14:45:00,52.74,52.92,52.73,52.88,53400.0,38.627,38.7589,38.6197,38.7296,53400.0
2012-01-25 14:50:00,52.88,53.0,52.87,53.0,38400.0,38.7296,38.8175,38.7223,38.8175,38400.0
2012-01-25 14:55:00,53.03,53.04,52.97,52.99,34600.0,38.8394,38.8468,38.7955,38.8101,34600.0
2012-01-25 15:00:00,52.99,53.02,52.95,53.0,68000.0,38.8101,38.8321,38.7808,38.8175,68000.0
2012-01-25 15:05:00,53.0,53.02,52.96,52.96,70400.0,38.8175,38.8321,38.7882,38.7882,70400.0
2012-01-25 15:10:00,52.98,52.99,52.88,52.92,83200.0,38.8028,38.8101,38.7296,38.7589,83200.0
2012-01-25 15:15:00,52.92,53.0,52.91,52.99,50200.0,38.7589,38.8175,38.7515,38.8101,50200.0
2012-01-25 15:20:00,52.99,53.2,52.98,53.16,90200.0,38.8101,38.9639,38.8028,38.9346,90200.0
2012-01-25 15:25:00,53.17,53.26,53.13,53.22,48800.0,38.942,39.0079,38.9127,38.9786,48800.0
2012-01-25 15:30:00,53.22,53.37,53.22,53.31,103800.0,38.9786,39.0885,38.9786,39.0445,103800.0
2012-01-25 15:35:00,53.31,53.34,53.29,53.32,68200.0,39.0445,39.0665,39.0299,39.0518,68200.0
2012-01-25 15:40:00,53.32,53.45,53.31,53.41,67000.0,39.0518,39.147,39.0445,39.1177,67000.0
2012-01-25 15:45:00,53.42,53.6,53.41,53.58,158400.0,39.1251,39.2569,39.1177,39.2423,158400.0
2012-01-25 15:50:00,53.57,53.57,53.4,53.41,110400.0,39.2349,39.2349,39.1104,39.1177,110400.0
2012-01-25 15:55:00,53.4,53.49,53.4,53.4,216000.0,39.1104,39.1763,39.1104,39.1104,216000.0
2012-01-26 09:30:00,53.65,53.73,53.5,53.58,89200.0,39.2935,39.3521,39.1837,39.2423,89200.0
2012-01-26 09:35:00,53.58,53.6,53.18,53.35,50400.0,39.2423,39.2569,38.9493,39.0738,50400.0
2012-01-26 09:40:00,53.38,53.68,53.37,53.63,48200.0,39.0958,39.3155,39.0885,39.2789,48200.0
2012-01-26 09:45:00,53.6,53.63,53.48,53.55,53400.0,39.2569,39.2789,39.169,39.2203,53400.0
2012-01-26 09:50:00,53.59,53.59,53.4,53.4,178000.0,39.2496,39.2496,39.1104,39.1104,178000.0
2012-01-26 09:55:00,53.42,53.75,53.42,53.63,116600.0,39.1251,39.3668,39.1251,39.2789,116600.0
2012-01-26 10:00:00,53.63,53.63,53.27,53.47,136400.0,39.2789,39.2789,39.0152,39.1617,136400.0
2012-01-26 10:05:00,53.47,53.47,53.29,53.31,185600.0,39.1617,39.1617,39.0299,39.0445,185600.0
2012-01-26 10:10:00,53.31,53.38,53.26,53.31,86400.0,39.0445,39.0958,39.0079,39.0445,86400.0
2012-01-26 10:15:00,53.3,53.35,53.23,53.26,74000.0,39.0372,39.0738,38.9859,39.0079,74000.0
2012-01-26 10:20:00,53.25,53.26,52.91,52.91,50000.0,39.0006,39.0079,38.7515,38.7515,50000.0
2012-01-26 10:25:00,52.94,52.95,52.9,52.93,28800.0,38.7735,38.7808,38.7442,38.7662,28800.0
2012-01-26 10:30:00,52.94,53.05,52.88,52.92,43400.0,38.7735,38.8541,38.7296,38.7589,43400.0
2012-01-26 10:35:00,52.94,53.09,52.9,53.07,49200.0,38.7735,38.8834,38.7442,38.8687,49200.0
2012-01-26 10:40:00,53.07,53.09,52.89,52.95,55600.0,38.8687,38.8834,38.7369,38.7808,55600.0
2012-01-26 10:45:00,52.95,53.11,52.94,52.96,34200.0,38.7808,38.898,38.7735,38.7882,34200.0
2012-01-26 10:50:00,52.96,53.12,52.96,53.12,16400.0,38.7882,38.9054,38.7882,38.9054,16400.0
2012-01-26 10:55:00,53.13,53.16,52.95,52.95,11800.0,38.9127,38.9346,38.7808,38.7808,11800.0
2012-01-26 11:00:00,52.94,53.1,52.91,53.1,14800.0,38.7735,38.8907,38.7515,38.8907,14800.0
2012-01-26 11:05:00,53.1,53.12,52.98,52.98,22600.0,38.8907,38.9054,38.8028,38.8028,22600.0
2012-01-26 11:10:00,52.99,53.06,52.96,53.03,25000.0,38.8101,38.8614,38.7882,38.8394,25000.0
2012-01-26 11:15:00,53.04,53.05,52.93,52.96,23600.0,38.8468,38.8541,38.7662,38.7882,23600.0
2012-01-26 11:20:00,52.96,53.0,52.9,52.91,39600.0,38.7882,38.8175,38.7442,38.7515,39600.0
2012-01-26 11:25:00,52.94,53.01,52.92,53.01,25000.0,38.7735,38.8248,38.7589,38.8248,25000.0
2012-01-26 11:30:00,52.98,53.04,52.97,53.02,28200.0,38.8028,38.8468,38.7955,38.8321,28200.0
2012-01-26 11:35:00,53.04,53.05,52.94,52.94,33000.0,38.8468,38.8541,38.7735,38.7735,33000.0
2012-01-26 11:40:00,52.95,52.99,52.92,52.92,32000.0,38.7808,38.8101,38.7589,38.7589,32000.0
2012-01-26 11:45:00,52.91,52.99,52.87,52.98,68400.0,38.7515,38.8101,38.7223,38.8028,68400.0
2012-01-26 11:50:00,52.99,53.05,52.95,52.95,21000.0,38.8101,38.8541,38.7808,38.7808,21000.0
2012-01-26 11:55:00,52.95,52.98,52.89,52.9,48200.0,38.7808,38.8028,38.7369,38.7442,48200.0
2012-01-26 12:00:00,52.9,52.95,52.89,52.95,37600.0,38.7442,38.7808,38.7369,38.7808,37600.0
2012-01-26 12:05:00,52.96,52.96,52.83,52.87,40800.0,38.7882,38.7882,38.693,38.7223,40800.0
2012-01-26 12:10:00,52.87,52.92,52.79,52.83,41400.0,38.7223,38.7589,38.6637,38.693,41400.0
2012-01-26 12:15:00,52.83,52.83,52.72,52.78,52400.0,38.693,38.693,38.6124,38.6563,52400.0
2012-01-26 12:20:00,52.8,52.87,52.77,52.83,13200.0,38.671,38.7223,38.649,38.693,13200.0
2012-01-26 12:25:00,52.82,52.82,52.76,52.77,18400.0,38.6856,38.6856,38.6417,38.649,18400.0
2012-01-26 12:30:00,52.77,52.83,52.74,52.74,44600.0,38.649,38.693,38.627,38.627,44600.0
2012-01-26 12:35:00,52.75,52.77,52.68,52.68,22400.0,38.6344,38.649,38.5831,38.5831,22400.0
2012-01-26 12:40:00,52.68,52.74,52.68,52.68,18800.0,38.5831,38.627,38.5831,38.5831,18800.0
2012-01-26 12:45:00,52.69,52.7,52.66,52.68,24800.0,38.5904,38.5977,38.5684,38.5831,24800.0
2012-01-26 12:50:00,52.69,52.75,52.67,52.72,39600.0,38.5904,38.6344,38.5758,38.6124,39600.0
2012-01-26 12:55:00,52.72,52.76,52.68,52.76,21800.0,38.6124,38.6417,38.5831,38.6417,21800.0
2012-01-26 13:00:00,52.76,52.76,52.6,52.65,145600.0,38.6417,38.6417,38.5245,38.5611,145600.0
2012-01-26 13:05:00,52.65,52.74,52.65,52.71,94200.0,38.5611,38.627,38.5611,38.6051,94200.0
2012-01-26 13:10:00,52.7,52.76,52.67,52.75,67200.0,38.5977,38.6417,38.5758,38.6344,67200.0
2012-01-26 13:15:00,52.75,52.75,52.67,52.71,45800.0,38.6344,38.6344,38.5758,38.6051,45800.0
2012-01-26 13:20:00,52.73,52.74,52.68,52.7,20600.0,38.6197,38.627,38.5831,38.5977,20600.0
2012-01-26 13:25:00,52.71,52.71,52.67,52.67,33400.0,38.6051,38.6051,38.5758,38.5758,33400.0
2012-01-26 13:30:00,52.67,52.73,52.67,52.7,36400.0,38.5758,38.6197,38.5758,38.5977,36400.0
2012-01-26 13:35:00,52.7,52.71,52.51,52.55,27000.0,38.5977,38.6051,38.4586,38.4879,27000.0
2012-01-26 13:40:00,52.56,52.57,52.5,52.54,29000.0,38.4952,38.5025,38.4513,38.4806,29000.0
2012-01-26 13:45:00,52.56,52.63,52.56,52.6,22000.0,38.4952,38.5465,38.4952,38.5245,22000.0
2012-01-26 13:50:00,52.59,52.6,52.54,52.54,46600.0,38.5172,38.5245,38.4806,38.4806,46600.0
2012-01-26 13:55:00,52.54,52.54,52.45,52.49,75200.0,38.4806,38.4806,38.4146,38.4439,75200.0
2012-01-26 14:00:00,52.49,52.5,52.46,52.48,261200.0,38.4439,38.4513,38.422,38.4366,261200.0
2012-01-26 14:05:00,52.49,52.49,52.38,52.48,31000.0,38.4439,38.4439,38.3634,38.4366,31000.0
2012-01-26 14:10:00,52.49,52.5,52.36,52.44,32600.0,38.4439,38.4513,38.3487,38.4073,32600.0
2012-01-26 14:15:00,52.45,52.46,52.37,52.41,80600.0,38.4146,38.422,38.356,38.3853,80600.0
2012-01-26 14:20:00,52.4,52.4,52.22,52.24,52800.0,38.378,38.378,38.2462,38.2608,52800.0
2012-01-26 14:25:00,52.26,52.4,52.26,52.33,24600.0,38.2755,38.378,38.2755,38.3268,24600.0
2012-01-26 14:30:00,52.32,52.45,52.3,52.44,21800.0,38.3194,38.4146,38.3048,38.4073,21800.0
2012-01-26 14:35:00,52.44,52.44,52.29,52.32,42600.0,38.4073,38.4073,38.2975,38.3194,42600.0
2012-01-26 14:40:00,52.32,52.36,52.28,52.31,53800.0,38.3194,38.3487,38.2901,38.3121,53800.0
2012-01-26 14:45:00,52.35,52.59,52.33,52.53,36200.0,38.3414,38.5172,38.3268,38.4732,36200.0
2012-01-26 14:50:00,52.52,52.57,52.48,52.48,34200.0,38.4659,38.5025,38.4366,38.4366,34200.0
2012-01-26 14:55:00,52.48,52.5,52.38,52.4,36600.0,38.4366,38.4513,38.3634,38.378,36600.0
2012-01-26 15:00:00,52.39,52.42,52.27,52.38,41800.0,38.3707,38.3927,38.2828,38.3634,41800.0
2012-01-26 15:05:00,52.38,52.43,52.3,52.37,37600.0,38.3634,38.4,38.3048,38.356,37600.0
2012-01-26 15:10:00,52.38,52.47,52.34,52.45,52600.0,38.3634,38.4293,38.3341,38.4146,52600.0
2012-01-26 15:15:00,52.44,52.48,52.31,52.35,39000.0,38.4073,38.4366,38.3121,38.3414,39000.0
2012-01-26 15:20:00,52.35,52.37,52.23,52.24,47000.0,38.3414,38.356,38.2535,38.2608,47000.0
2012-01-26 15:25:00,52.24,52.29,52.12,52.13,67400.0,38.2608,38.2975,38.1729,38.1803,67400.0
2012-01-26 15:30:00,52.15,52.27,52.15,52.27,47800.0,38.1949,38.2828,38.1949,38.2828,47800.0
2012-01-26 15:35:00,52.26,52.3,52.21,52.3,64400.0,38.2755,38.3048,38.2389,38.3048,64400.0
2012-01-26 15:40:00,52.3,52.49,52.3,52.4,100200.0,38.3048,38.4439,38.3048,38.378,100200.0
2012-01-26 15:45:00,52.38,52.54,52.36,52.46,74000.0,38.3634,38.4806,38.3487,38.422,74000.0
2012-01-26 15:50:00,52.46,52.47,52.31,52.33,128200.0,38.422,38.4293,38.3121,38.3268,128200.0
2012-01-26 15:55:00,52.33,52.41,52.31,52.4,162000.0,38.3268,38.3853,38.3121,38.378,162000.0
2012-01-27 09:30:00,52.17,52.33,52.15,52.17,39200.0,38.2096,38.3268,38.1949,38.2096,39200.0
2012-01-27 09:35:00,52.21,52.44,52.16,52.22,17600.0,38.2389,38.4073,38.2022,38.2462,17600.0
2012-01-27 09:40:00,52.22,52.35,52.19,52.23,25200.0,38.2462,38.3414,38.2242,38.2535,25200.0
2012-01-27 09:45:00,52.22,52.53,52.2,52.43,68200.0,38.2462,38.4732,38.2315,38.4,68200.0
2012-01-27 09:50:00,52.43,52.49,52.3,52.49,16600.0,38.4,38.4439,38.3048,38.4439,16600.0
2012-01-27 09:55:00,52.5,52.63,52.48,52.51,16800.0,38.4513,38.5465,38.4366,38.4586,16800.0
2012-01-27 10:00:00,52.52,52.56,52.29,52.31,12000.0,38.4659,38.4952,38.2975,38.3121,12000.0
2012-01-27 10:05:00,52.35,52.37,52.21,52.29,14800.0,38.3414,38.356,38.2389,38.2975,14800.0
2012-01-27 10:10:00,52.33,52.41,52.19,52.41,13800.0,38.3268,38.3853,38.2242,38.3853,13800.0
2012-01-27 10:15:00,52.43,52.5,52.35,52.35,18200.0,38.4,38.4513,38.3414,38.3414,18200.0
2012-01-27 10:20:00,52.34,52.47,52.27,52.41,15000.0,38.3341,38.4293,38.2828,38.3853,15000.0
2012-01-27 10:25:00,52.46,52.55,52.37,52.52,85000.0,38.422,38.4879,38.356,38.4659,85000.0
2012-01-27 10:30:00,52.51,52.62,52.48,52.52,71000.0,38.4586,38.5391,38.4366,38.4659,71000.0
2012-01-27 10:35:00,52.48,52.54,52.31,52.49,25800.0,38.4366,38.4806,38.3121,38.4439,25800.0
2012-01-27 10:40:00,52.49,52.51,52.37,52.44,7400.0,38.4439,38.4586,38.356,38.4073,7400.0
2012-01-27 10:45:00,52.42,52.44,52.21,52.23,22600.0,38.3927,38.4073,38.2389,38.2535,22600.0
2012-01-27 10:50:00,52.22,52.23,52.12,52.15,53000.0,38.2462,38.2535,38.1729,38.1949,53000.0
2012-01-27 10:55:00,52.16,52.18,51.98,52.06,43800.0,38.2022,38.2169,38.0704,38.129,43800.0
2012-01-27 11:00:00,52.06,52.18,52.02,52.02,52800.0,38.129,38.2169,38.0997,38.0997,52800.0
2012-01-27 11:05:00,52.03,52.06,51.98,51.99,20200.0,38.107,38.129,38.0704,38.0777,20200.0
2012-01-27 11:10:00,51.99,52.0,51.9,51.94,26400.0,38.0777,38.0851,38.0118,38.0411,26400.0
2012-01-27 11:15:00,51.96,52.21,51.94,52.16,43200.0,38.0558,38.2389,38.0411,38.2022,43200.0
2012-01-27 11:20:00,52.19,52.23,52.13,52.13,38200.0,38.2242,38.2535,38.1803,38.1803,38200.0
2012-01-27 11:25:00,52.1,52.23,52.1,52.18,21400.0,38.1583,38.2535,38.1583,38.2169,21400.0
2012-01-27 11:30:00,52.15,52.17,52.06,52.06,36200.0,38.1949,38.2096,38.129,38.129,36200.0
2012-01-27 11:35:00,52.03,52.08,51.97,52.06,16000.0,38.107,38.1437,38.0631,38.129,16000.0
2012-01-27 11:40:00,52.07,52.15,52.06,52.1,19600.0,38.1363,38.1949,38.129,38.1583,19600.0
2012-01-27 11:45:00,52.1,52.17,52.08,52.13,25200.0,38.1583,38.2096,38.1437,38.1803,25200.0
2012-01-27 11:50:00,52.1,52.16,52.07,52.16,22200.0,38.1583,38.2022,38.1363,38.2022,22200.0
2012-01-27 11:55:00,52.18,52.31,52.18,52.27,27000.0,38.2169,38.3121,38.2169,38.2828,27000.0
2012-01-27 12:00:00,52.28,52.44,52.27,52.31,19200.0,38.2901,38.4073,38.2828,38.3121,19200.0
2012-01-27 12:05:00,52.32,52.34,52.1,52.18,45200.0,38.3194,38.3341,38.1583,38.2169,45200.0
2012-01-27 12:10:00,52.18,52.26,52.13,52.2,19800.0,38.2169,38.2755,38.1803,38.2315,19800.0
2012-01-27 12:15:00,52.22,52.3,52.17,52.3,16800.0,38.2462,38.3048,38.2096,38.3048,16800.0
2012-01-27 12:20:00,52.28,52.3,52.24,52.24,19600.0,38.2901,38.3048,38.2608,38.2608,19600.0
2012-01-27 12:25:00,52.27,52.31,52.24,52.24,32200.0,38.2828,38.3121,38.2608,38.2608,32200.0
2012-01-27 12:30:00,52.21,52.24,52.16,52.19,12800.0,38.2389,38.2608,38.2022,38.2242,12800.0
2012-01-27 12:35:00,52.23,52.26,52.21,52.23,14200.0,38.2535,38.2755,38.2389,38.2535,14200.0
2012-01-27 12:40:00,52.24,52.27,52.23,52.24,16600.0,38.2608,38.2828,38.2535,38.2608,16600.0
2012-01-27 12:45:00,52.24,52.24,52.13,52.15,30200.0,38.2608,38.2608,38.1803,38.1949,30200.0
2012-01-27 12:50:00,52.13,52.15,51.99,51.99,26200.0,38.1803,38.1949,38.0777,38.0777,26200.0
2012-01-27 12:55:00,51.99,52.07,51.95,51.99,31800.0,38.0777,38.1363,38.0484,38.0777,31800.0
2012-01-27 13:00:00,51.97,52.09,51.95,52.04,35400.0,38.0631,38.151,38.0484,38.1144,35400.0
2012-01-27 13:05:00,52.04,52.07,51.99,52.07,35000.0,38.1144,38.1363,38.0777,38.1363,35000.0
2012-01-27 13:10:00,52.05,52.05,51.96,51.96,20200.0,38.1217,38.1217,38.0558,38.0558,20200.0
2012-01-27 13:15:00,51.97,52.08,51.97,52.02,35400.0,38.0631,38.1437,38.0631,38.0997,35400.0
2012-01-27 13:20:00,52.02,52.06,51.95,51.95,15800.0,38.0997,38.129,38.0484,38.0484,15800.0
2012-01-27 13:25:00,51.96,52.01,51.94,51.96,21200.0,38.0558,38.0924,38.0411,38.0558,21200.0
2012-01-27 13:30:00,51.96,52.05,51.96,52.0,25200.0,38.0558,38.1217,38.0558,38.0851,25200.0
2012-01-27 13:35:00,52.0,52.13,52.0,52.12,41000.0,38.0851,38.1803,38.0851,38.1729,41000.0
2012-01-27 13:40:00,52.11,52.13,52.07,52.09,45000.0,38.1656,38.1803,38.1363,38.151,45000.0
2012-01-27 13:45:00,52.09,52.1,52.04,52.04,27800.0,38.151,38.1583,38.1144,38.1144,27800.0
2012-01-27 13:50:00,52.06,52.07,52.04,52.06,23600.0,38.129,38.1363,38.1144,38.129,23600.0
2012-01-27 13:55:00,52.06,52.07,52.04,52.07,20400.0,38.129,38.1363,38.1144,38.1363,20400.0
2012-01-27 14:00:00,52.06,52.12,52.03,52.04,28600.0,38.129,38.1729,38.107,38.1144,28600.0
2012-01-27 14:05:00,52.04,52.05,52.01,52.01,43400.0,38.1144,38.1217,38.0924,38.0924,43400.0
2012-01-27 14:10:00,52.0,52.0,51.85,51.87,81600.0,38.0851,38.0851,37.9752,37.9898,81600.0
2012-01-27 14:15:00,51.87,51.89,51.79,51.79,56400.0,37.9898,38.0045,37.9313,37.9313,56400.0
2012-01-27 14:20:00,51.79,51.8,51.74,51.77,63400.0,37.9313,37.9386,37.8946,37.9166,63400.0
2012-01-27 14:25:00,51.75,51.81,51.74,51.78,57800.0,37.902,37.9459,37.8946,37.9239,57800.0
2012-01-27 14:30:00,51.79,51.85,51.77,51.79,69800.0,37.9313,37.9752,37.9166,37.9313,69800.0
2012-01-27 14:35:00,51.79,51.97,51.77,51.96,64400.0,37.9313,38.0631,37.9166,38.0558,64400.0
2012-01-27 14:40:00,51.96,51.99,51.92,51.98,50000.0,38.0558,38.0777,38.0265,38.0704,50000.0
2012-01-27 14:45:00,51.98,52.01,51.94,52.01,29600.0,38.0704,38.0924,38.0411,38.0924,29600.0
2012-01-27 14:50:00,52.0,52.0,51.94,51.97,40200.0,38.0851,38.0851,38.0411,38.0631,40200.0
2012-01-27 14:55:00,51.98,52.02,51.94,52.01,37200.0,38.0704,38.0997,38.0411,38.0924,37200.0
2012-01-27 15:00:00,52.0,52.04,52.0,52.02,65000.0,38.0851,38.1144,38.0851,38.0997,65000.0
2012-01-27 15:05:00,52.02,52.08,51.98,52.06,41200.0,38.0997,38.1437,38.0704,38.129,41200.0
2012-01-27 15:10:00,52.06,52.18,52.06,52.18,41800.0,38.129,38.2169,38.129,38.2169,41800.0
2012-01-27 15:15:00,52.18,52.26,52.11,52.14,70000.0,38.2169,38.2755,38.1656,38.1876,70000.0
2012-01-27 15:20:00,52.14,52.26,52.14,52.22,31800.0,38.1876,38.2755,38.1876,38.2462,31800.0
2012-01-27 15:25:00,52.22,52.29,52.21,52.25,39000.0,38.2462,38.2975,38.2389,38.2682,39000.0
2012-01-27 15:30:00,52.26,52.27,52.06,52.07,80200.0,38.2755,38.2828,38.129,38.1363,80200.0
2012-01-27 15:35:00,52.08,52.23,52.06,52.23,41200.0,38.1437,38.2535,38.129,38.2535,41200.0
2012-01-27 15:40:00,52.22,52.23,52.11,52.19,53400.0,38.2462,38.2535,38.1656,38.2242,53400.0
2012-01-27 15:45:00,52.18,52.26,52.14,52.18,106600.0,38.2169,38.2755,38.1876,38.2169,106600.0
2012-01-27 15:50:00,52.18,52.22,52.13,52.13,60800.0,38.2169,38.2462,38.1803,38.1803,60800.0
2012-01-27 15:55:00,52.13,52.14,52.07,52.07,131000.0,38.1803,38.1876,38.1363,38.1363,131000.0
2012-01-30 09:30:00,51.51,51.51,51.13,51.18,89800.0,37.7262,37.7262,37.4479,37.4845,89800.0
2012-01-30 09:35:00,51.18,51.25,51.1,51.23,73200.0,37.4845,37.5358,37.4259,37.5211,73200.0
2012-01-30 09:40:00,51.17,51.38,51.09,51.38,68800.0,37.4772,37.631,37.4186,37.631,68800.0
2012-01-30 09:45:00,51.38,51.43,51.33,51.38,82200.0,37.631,37.6676,37.5943,37.631,82200.0
2012-01-30 09:50:00,51.37,51.41,51.27,51.31,54600.0,37.6236,37.6529,37.5504,37.5797,54600.0
2012-01-30 09:55:00,51.32,51.47,51.29,51.41,34800.0,37.587,37.6969,37.5651,37.6529,34800.0
2012-01-30 10:00:00,51.38,51.41,51.31,51.38,39000.0,37.631,37.6529,37.5797,37.631,39000.0
2012-01-30 10:05:00,51.35,51.38,51.22,51.33,37000.0,37.609,37.631,37.5138,37.5943,37000.0
2012-01-30 10:10:00,51.3,51.3,51.18,51.2,28600.0,37.5724,37.5724,37.4845,37.4991,28600.0
2012-01-30 10:15:00,51.21,51.3,51.16,51.25,22400.0,37.5065,37.5724,37.4698,37.5358,22400.0
2012-01-30 10:20:00,51.23,51.37,51.16,51.32,18200.0,37.5211,37.6236,37.4698,37.587,18200.0
2012-01-30 10:25:00,51.32,51.32,51.1,51.1,29800.0,37.587,37.587,37.4259,37.4259,29800.0
2012-01-30 10:30:00,51.11,51.3,51.1,51.24,12600.0,37.4332,37.5724,37.4259,37.5284,12600.0
2012-01-30 10:35:00,51.22,51.42,51.22,51.42,25400.0,37.5138,37.6603,37.5138,37.6603,25400.0
2012-01-30 10:40:00,51.41,51.46,51.35,51.42,28600.0,37.6529,37.6896,37.609,37.6603,28600.0
2012-01-30 10:45:00,51.42,51.62,51.42,51.6,23800.0,37.6603,37.8067,37.6603,37.7921,23800.0
2012-01-30 10:50:00,51.6,51.74,51.6,51.64,45400.0,37.7921,37.8946,37.7921,37.8214,45400.0
2012-01-30 10:55:00,51.66,51.66,51.6,51.66,9800.0,37.836,37.836,37.7921,37.836,9800.0
2012-01-30 11:00:00,51.66,51.92,51.66,51.85,36200.0,37.836,38.0265,37.836,37.9752,36200.0
2012-01-30 11:05:00,51.88,51.95,51.85,51.89,32600.0,37.9972,38.0484,37.9752,38.0045,32600.0
2012-01-30 11:10:00,51.9,51.92,51.79,51.81,62400.0,38.0118,38.0265,37.9313,37.9459,62400.0
2012-01-30 11:15:00,51.8,51.83,51.75,51.81,20600.0,37.9386,37.9605,37.902,37.9459,20600.0
2012-01-30 11:20:00,51.8,51.88,51.79,51.87,27600.0,37.9386,37.9972,37.9313,37.9898,27600.0
2012-01-30 11:25:00,51.85,51.88,51.82,51.83,23200.0,37.9752,37.9972,37.9532,37.9605,23200.0
2012-01-30 11:30:00,51.84,51.91,51.82,51.91,55800.0,37.9679,38.0191,37.9532,38.0191,55800.0
2012-01-30 11:35:00,51.9,52.07,51.89,52.01,30400.0,38.0118,38.1363,38.0045,38.0924,30400.0
2012-01-30 11:40:00,52.02,52.02,51.9,51.93,33600.0,38.0997,38.0997,38.0118,38.0338,33600.0
2012-01-30 11:45:00,51.92,52.02,51.92,51.97,54000.0,38.0265,38.0997,38.0265,38.0631,54000.0
2012-01-30 11:50:00,51.97,52.01,51.91,51.91,18000.0,38.0631,38.0924,38.0191,38.0191,18000.0
2012-01-30 11:55:00,51.91,51.94,51.9,51.94,24200.0,38.0191,38.0411,38.0118,38.0411,24200.0
2012-01-30 12:00:00,51.95,51.95,51.87,51.89,31200.0,38.0484,38.0484,37.9898,38.0045,31200.0
2012-01-30 12:05:00,51.91,51.95,51.9,51.94,4800.0,38.0191,38.0484,38.0118,38.0411,4800.0
2012-01-30 12:10:00,51.92,51.96,51.86,51.89,18200.0,38.0265,38.0558,37.9825,38.0045,18200.0
2012-01-30 12:15:00,51.91,51.97,51.89,51.94,44600.0,38.0191,38.0631,38.0045,38.0411,44600.0
2012-01-30 12:20:00,51.95,52.03,51.9,52.03,41200.0,38.0484,38.107,38.0118,38.107,41200.0
2012-01-30 12:25:00,52.02,52.04,51.97,52.02,23000.0,38.0997,38.1144,38.0631,38.0997,23000.0
2012-01-30 12:30:00,52.02,52.07,51.95,52.05,72200.0,38.0997,38.1363,38.0484,38.1217,72200.0
2012-01-30 12:35:00,52.05,52.08,52.01,52.06,37800.0,38.1217,38.1437,38.0924,38.129,37800.0
2012-01-30 12:40:00,52.05,52.06,51.99,52.0,38800.0,38.1217,38.129,38.0777,38.0851,38800.0
2012-01-30 12:45:00,51.95,51.95,51.9,51.9,7400.0,38.0484,38.0484,38.0118,38.0118,7400.0
2012-01-30 12:50:00,51.89,51.93,51.86,51.88,39800.0,38.0045,38.0338,37.9825,37.9972,39800.0
2012-01-30 12:55:00,51.91,51.93,51.88,51.88,4600.0,38.0191,38.0338,37.9972,37.9972,4600.0
2012-01-30 13:00:00,51.88,51.93,51.85,51.88,13400.0,37.9972,38.0338,37.9752,37.9972,13400.0
2012-01-30 13:05:00,51.88,51.91,51.87,51.91,34800.0,37.9972,38.0191,37.9898,38.0191,34800.0
2012-01-30 13:10:00,51.89,51.91,51.82,51.86,65000.0,38.0045,38.0191,37.9532,37.9825,65000.0
2012-01-30 13:15:00,51.88,51.96,51.84,51.84,43400.0,37.9972,38.0558,37.9679,37.9679,43400.0
2012-01-30 13:20:00,51.84,52.0,51.84,52.0,27200.0,37.9679,38.0851,37.9679,38.0851,27200.0
2012-01-30 13:25:00,51.99,52.02,51.97,51.98,15000.0,38.0777,38.0997,38.0631,38.0704,15000.0
2012-01-30 13:30:00,52.0,52.02,51.98,52.02,4600.0,38.0851,38.0997,38.0704,38.0997,4600.0
2012-01-30 13:35:00,52.03,52.11,52.01,52.09,19800.0,38.107,38.1656,38.0924,38.151,19800.0
2012-01-30 13:40:00,52.08,52.13,52.02,52.11,102200.0,38.1437,38.1803,38.0997,38.1656,102200.0
2012-01-30 13:45:00,52.1,52.23,52.1,52.22,17600.0,38.1583,38.2535,38.1583,38.2462,17600.0
2012-01-30 13:50:00,52.23,52.23,52.15,52.16,27400.0,38.2535,38.2535,38.1949,38.2022,27400.0
2012-01-30 13:55:00,52.17,52.21,52.16,52.21,20400.0,38.2096,38.2389,38.2022,38.2389,20400.0
2012-01-30 14:00:00,52.19,52.21,52.13,52.15,67200.0,38.2242,38.2389,38.1803,38.1949,67200.0
2012-01-30 14:05:00,52.17,52.32,52.17,52.31,53600.0,38.2096,38.3194,38.2096,38.3121,53600.0
2012-01-30 14:10:00,52.31,52.45,52.3,52.43,43600.0,38.3121,38.4146,38.3048,38.4,43600.0
2012-01-30 14:15:00,52.41,52.44,52.31,52.37,86600.0,38.3853,38.4073,38.3121,38.356,86600.0
2012-01-30 14:20:00,52.34,52.44,52.33,52.41,21400.0,38.3341,38.4073,38.3268,38.3853,21400.0
2012-01-30 14:25:00,52.4,52.43,52.37,52.41,14000.0,38.378,38.4,38.356,38.3853,14000.0
2012-01-30 14:30:00,52.39,52.43,52.35,52.43,38400.0,38.3707,38.4,38.3414,38.4,38400.0
2012-01-30 14:35:00,52.44,52.45,52.38,52.39,9200.0,38.4073,38.4146,38.3634,38.3707,9200.0
2012-01-30 14:40:00,52.42,52.52,52.39,52.48,64000.0,38.3927,38.4659,38.3707,38.4366,64000.0
2012-01-30 14:45:00,52.48,52.57,52.48,52.5,25800.0,38.4366,38.5025,38.4366,38.4513,25800.0
2012-01-30 14:50:00,52.51,52.55,52.49,52.52,61200.0,38.4586,38.4879,38.4439,38.4659,61200.0
2012-01-30 14:55:00,52.53,52.55,52.49,52.5,25400.0,38.4732,38.4879,38.4439,38.4513,25400.0
2012-01-30 15:00:00,52.49,52.52,52.48,52.5,102800.0,38.4439,38.4659,38.4366,38.4513,102800.0
2012-01-30 15:05:00,52.49,52.56,52.49,52.53,28600.0,38.4439,38.4952,38.4439,38.4732,28600.0
2012-01-30 15:10:00,52.54,52.6,52.53,52.57,31000.0,38.4806,38.5245,38.4732,38.5025,31000.0
2012-01-30 15:15:00,52.57,52.59,52.54,52.55,24200.0,38.5025,38.5172,38.4806,38.4879,24200.0
2012-01-30 15:20:00,52.55,52.57,52.48,52.56,43000.0,38.4879,38.5025,38.4366,38.4952,43000.0
2012-01-30 15:25:00,52.56,52.56,52.49,52.5,34600.0,38.4952,38.4952,38.4439,38.4513,34600.0
2012-01-30 15:30:00,52.52,52.56,52.49,52.49,30800.0,38.4659,38.4952,38.4439,38.4439,30800.0
2012-01-30 15:35:00,52.5,52.53,52.48,52.52,88400.0,38.4513,38.4732,38.4366,38.4659,88400.0
2012-01-30 15:40:00,52.52,52.57,52.49,52.51,74800.0,38.4659,38.5025,38.4439,38.4586,74800.0
2012-01-30 15:45:00,52.52,52.63,52.47,52.63,110000.0,38.4659,38.5465,38.4293,38.5465,110000.0
2012-01-30 15:50:00,52.62,52.71,52.59,52.7,344000.0,38.5391,38.6051,38.5172,38.5977,344000.0
2012-01-30 15:55:00,52.71,52.72,52.6,52.66,642600.0,38.6051,38.6124,38.5245,38.5684,642600.0
2012-01-31 09:30:00,52.73,52.85,52.71,52.74,104800.0,38.6197,38.7076,38.6051,38.627,104800.0
2012-01-31 09:35:00,52.72,53.03,52.72,52.96,89400.0,38.6124,38.8394,38.6124,38.7882,89400.0
2012-01-31 09:40:00,52.95,53.06,52.86,52.99,119000.0,38.7808,38.8614,38.7149,38.8101,119000.0
2012-01-31 09:45:00,52.99,52.99,52.85,52.87,57600.0,38.8101,38.8101,38.7076,38.7223,57600.0
2012-01-31 09:50:00,52.81,52.98,52.8,52.86,48000.0,38.6783,38.8028,38.671,38.7149,48000.0
2012-01-31 09:55:00,52.87,53.1,52.78,52.96,171800.0,38.7223,38.8907,38.6563,38.7882,171800.0
2012-01-31 10:00:00,53.04,53.04,52.57,52.61,82400.0,38.8468,38.8468,38.5025,38.5318,82400.0
2012-01-31 10:05:00,52.61,52.61,52.46,52.49,60800.0,38.5318,38.5318,38.422,38.4439,60800.0
2012-01-31 10:10:00,52.49,52.58,52.44,52.47,59600.0,38.4439,38.5099,38.4073,38.4293,59600.0
2012-01-31 10:15:00,52.46,52.52,52.37,52.41,54600.0,38.422,38.4659,38.356,38.3853,54600.0
2012-01-31 10:20:00,52.42,52.51,52.42,52.51,26600.0,38.3927,38.4586,38.3927,38.4586,26600.0
2012-01-31 10:25:00,52.52,52.66,52.51,52.6,24000.0,38.4659,38.5684,38.4586,38.5245,24000.0
2012-01-31 10:30:00,52.6,52.66,52.58,52.62,37800.0,38.5245,38.5684,38.5099,38.5391,37800.0
2012-01-31 10:35:00,52.63,52.64,52.55,52.62,78200.0,38.5465,38.5538,38.4879,38.5391,78200.0
2012-01-31 10:40:00,52.61,52.66,52.59,52.66,21400.0,38.5318,38.5684,38.5172,38.5684,21400.0
2012-01-31 10:45:00,52.63,52.69,52.56,52.64,113000.0,38.5465,38.5904,38.4952,38.5538,113000.0
2012-01-31 10:50:00,52.59,52.61,52.48,52.51,37600.0,38.5172,38.5318,38.4366,38.4586,37600.0
2012-01-31 10:55:00,52.51,52.54,52.43,52.47,48400.0,38.4586,38.4806,38.4,38.4293,48400.0
2012-01-31 11:00:00,52.52,52.58,52.48,52.57,20800.0,38.4659,38.5099,38.4366,38.5025,20800.0
2012-01-31 11:05:00,52.57,52.59,52.45,52.49,30200.0,38.5025,38.5172,38.4146,38.4439,30200.0
2012-01-31 11:10:00,52.46,52.47,52.35,52.41,44200.0,38.422,38.4293,38.3414,38.3853,44200.0
2012-01-31 11:15:00,52.41,52.52,52.41,52.47,29400.0,38.3853,38.4659,38.3853,38.4293,29400.0
2012-01-31 11:20:00,52.46,52.59,52.44,52.59,41000.0,38.422,38.5172,38.4073,38.5172,41000.0
2012-01-31 11:25:00,52.59,52.6,52.46,52.54,45800.0,38.5172,38.5245,38.422,38.4806,45800.0
2012-01-31 11:30:00,52.52,52.54,52.45,52.5,25000.0,38.4659,38.4806,38.4146,38.4513,25000.0
2012-01-31 11:35:00,52.49,52.54,52.46,52.54,45600.0,38.4439,38.4806,38.422,38.4806,45600.0
2012-01-31 11:40:00,52.53,52.57,52.48,52.55,31200.0,38.4732,38.5025,38.4366,38.4879,31200.0
2012-01-31 11:45:00,52.56,52.61,52.48,52.54,32400.0,38.4952,38.5318,38.4366,38.4806,32400.0
2012-01-31 11:50:00,52.54,52.56,52.4,52.41,83400.0,38.4806,38.4952,38.378,38.3853,83400.0
2012-01-31 11:55:00,52.39,52.55,52.38,52.49,56600.0,38.3707,38.4879,38.3634,38.4439,56600.0
2012-01-31 12:00:00,52.49,52.56,52.45,52.56,46000.0,38.4439,38.4952,38.4146,38.4952,46000.0
2012-01-31 12:05:00,52.56,52.61,52.52,52.6,99800.0,38.4952,38.5318,38.4659,38.5245,99800.0
2012-01-31 12:10:00,52.59,52.62,52.58,52.6,122600.0,38.5172,38.5391,38.5099,38.5245,122600.0
2012-01-31 12:15:00,52.6,52.7,52.59,52.67,42800.0,38.5245,38.5977,38.5172,38.5758,42800.0
2012-01-31 12:20:00,52.69,52.69,52.63,52.63,45400.0,38.5904,38.5904,38.5465,38.5465,45400.0
2012-01-31 12:25:00,52.64,52.7,52.6,52.67,41800.0,38.5538,38.5977,38.5245,38.5758,41800.0
2012-01-31 12:30:00,52.66,52.7,52.65,52.69,24600.0,38.5684,38.5977,38.5611,38.5904,24600.0
2012-01-31 12:35:00,52.69,52.69,52.65,52.65,15200.0,38.5904,38.5904,38.5611,38.5611,15200.0
2012-01-31 12:40:00,52.66,52.7,52.6,52.65,23800.0,38.5684,38.5977,38.5245,38.5611,23800.0
2012-01-31 12:45:00,52.62,52.73,52.62,52.71,37600.0,38.5391,38.6197,38.5391,38.6051,37600.0
2012-01-31 12:50:00,52.72,52.77,52.7,52.74,10200.0,38.6124,38.649,38.5977,38.627,10200.0
2012-01-31 12:55:00,52.71,52.79,52.71,52.74,13800.0,38.6051,38.6637,38.6051,38.627,13800.0
2012-01-31 13:00:00,52.74,52.75,52.68,52.68,37800.0,38.627,38.6344,38.5831,38.5831,37800.0
2012-01-31 13:05:00,52.7,52.72,52.67,52.68,45400.0,38.5977,38.6124,38.5758,38.5831,45400.0
2012-01-31 13:10:00,52.69,52.73,52.68,52.73,19400.0,38.5904,38.6197,38.5831,38.6197,19400.0
2012-01-31 13:15:00,52.72,52.74,52.69,52.71,15800.0,38.6124,38.627,38.5904,38.6051,15800.0
2012-01-31 13:20:00,52.71,52.76,52.68,52.72,40000.0,38.6051,38.6417,38.5831,38.6124,40000.0
2012-01-31 13:25:00,52.72,52.76,52.7,52.7,51600.0,38.6124,38.6417,38.5977,38.5977,51600.0
2012-01-31 13:30:00,52.72,52.77,52.62,52.62,56000.0,38.6124,38.649,38.5391,38.5391,56000.0
2012-01-31 13:35:00,52.64,52.65,52.6,52.65,25600.0,38.5538,38.5611,38.5245,38.5611,25600.0
2012-01-31 13:40:00,52.63,52.66,52.62,52.65,25400.0,38.5465,38.5684,38.5391,38.5611,25400.0
2012-01-31 13:45:00,52.64,52.65,52.59,52.59,94400.0,38.5538,38.5611,38.5172,38.5172,94400.0
2012-01-31 13:50:00,52.62,52.65,52.59,52.64,59200.0,38.5391,38.5611,38.5172,38.5538,59200.0
2012-01-31 13:55:00,52.65,52.69,52.61,52.65,23200.0,38.5611,38.5904,38.5318,38.5611,23200.0
2012-01-31 14:00:00,52.65,52.68,52.59,52.65,51600.0,38.5611,38.5831,38.5172,38.5611,51600.0
2012-01-31 14:05:00,52.65,52.66,52.6,52.61,27800.0,38.5611,38.5684,38.5245,38.5318,27800.0
2012-01-31 14:10:00,52.6,52.73,52.6,52.7,52600.0,38.5245,38.6197,38.5245,38.5977,52600.0
2012-01-31 14:15:00,52.69,52.73,52.65,52.71,44400.0,38.5904,38.6197,38.5611,38.6051,44400.0
2012-01-31 14:20:00,52.73,52.81,52.71,52.74,30800.0,38.6197,38.6783,38.6051,38.627,30800.0
2012-01-31 14:25:00,52.74,52.81,52.74,52.76,67400.0,38.627,38.6783,38.627,38.6417,67400.0
2012-01-31 14:30:00,52.77,52.79,52.65,52.65,32600.0,38.649,38.6637,38.5611,38.5611,32600.0
2012-01-31 14:35:00,52.65,52.66,52.63,52.66,29200.0,38.5611,38.5684,38.5465,38.5684,29200.0
2012-01-31 14:40:00,52.67,52.76,52.67,52.74,102800.0,38.5758,38.6417,38.5758,38.627,102800.0
2012-01-31 14:45:00,52.74,52.8,52.74,52.8,41200.0,38.627,38.671,38.627,38.671,41200.0
2012-01-31 14:50:00,52.8,52.88,52.78,52.88,34400.0,38.671,38.7296,38.6563,38.7296,34400.0
2012-01-31 14:55:00,52.88,52.99,52.87,52.96,33800.0,38.7296,38.8101,38.7223,38.7882,33800.0
2012-01-31 15:00:00,52.97,52.97,52.85,52.85,35000.0,38.7955,38.7955,38.7076,38.7076,35000.0
2012-01-31 15:05:00,52.85,52.94,52.85,52.93,38600.0,38.7076,38.7735,38.7076,38.7662,38600.0
2012-01-31 15:10:00,52.93,52.96,52.85,52.9,68000.0,38.7662,38.7882,38.7076,38.7442,68000.0
2012-01-31 15:15:00,52.9,52.99,52.9,52.96,43400.0,38.7442,38.8101,38.7442,38.7882,43400.0
2012-01-31 15:20:00,52.97,53.02,52.92,53.01,127600.0,38.7955,38.8321,38.7589,38.8248,127600.0
2012-01-31 15:25:00,53.02,53.04,52.99,53.04,58600.0,38.8321,38.8468,38.8101,38.8468,58600.0
2012-01-31 15:30:00,53.04,53.09,52.98,53.0,136400.0,38.8468,38.8834,38.8028,38.8175,136400.0
2012-01-31 15:35:00,53.0,53.07,52.98,53.0,141600.0,38.8175,38.8687,38.8028,38.8175,141600.0
2012-01-31 15:40:00,53.01,53.07,52.99,53.0,128200.0,38.8248,38.8687,38.8101,38.8175,128200.0
2012-01-31 15:45:00,53.01,53.07,52.99,53.06,177600.0,38.8248,38.8687,38.8101,38.8614,177600.0
2012-01-31 15:50:00,53.05,53.07,53.02,53.05,215800.0,38.8541,38.8687,38.8321,38.8541,215800.0
2012-01-31 15:55:00,53.05,53.13,53.04,53.13,490200.0,38.8541,38.9127,38.8468,38.9127,490200.0
2012-02-01 09:30:00,53.48,53.49,53.18,53.18,79800.0,39.169,39.1763,38.9493,38.9493,79800.0
2012-02-01 09:35:00,53.18,53.34,53.16,53.19,77800.0,38.9493,39.0665,38.9346,38.9566,77800.0
2012-02-01 09:40:00,53.19,53.21,52.93,53.0,66800.0,38.9566,38.9713,38.7662,38.8175,66800.0
2012-02-01 09:45:00,53.0,53.08,52.93,53.05,51000.0,38.8175,38.8761,38.7662,38.8541,51000.0
2012-02-01 09:50:00,53.07,53.26,52.99,53.04,67400.0,38.8687,39.0079,38.8101,38.8468,67400.0
2012-02-01 09:55:00,53.04,53.17,52.97,53.06,145600.0,38.8468,38.942,38.7955,38.8614,145600.0
2012-02-01 10:00:00,53.04,53.28,53.02,53.16,132600.0,38.8468,39.0225,38.8321,38.9346,132600.0
2012-02-01 10:05:00,53.13,53.16,53.01,53.09,117200.0,38.9127,38.9346,38.8248,38.8834,117200.0
2012-02-01 10:10:00,53.1,53.3,53.08,53.22,276200.0,38.8907,39.0372,38.8761,38.9786,276200.0
2012-02-01 10:15:00,53.24,53.24,53.13,53.13,107000.0,38.9932,38.9932,38.9127,38.9127,107000.0
2012-02-01 10:20:00,53.1,53.18,53.07,53.07,100800.0,38.8907,38.9493,38.8687,38.8687,100800.0
2012-02-01 10:25:00,53.1,53.2,52.92,53.01,156600.0,38.8907,38.9639,38.7589,38.8248,156600.0
2012-02-01 10:30:00,53.0,53.03,52.67,52.75,291200.0,38.8175,38.8394,38.5758,38.6344,291200.0
2012-02-01 10:35:00,52.74,52.77,52.59,52.69,68800.0,38.627,38.649,38.5172,38.5904,68800.0
2012-02-01 10:40:00,52.69,52.77,52.68,52.74,75400.0,38.5904,38.649,38.5831,38.627,75400.0
2012-02-01 10:45:00,52.74,52.8,52.68,52.72,38200.0,38.627,38.671,38.5831,38.6124,38200.0
2012-02-01 10:50:00,52.74,52.83,52.72,52.77,27200.0,38.627,38.693,38.6124,38.649,27200.0
2012-02-01 10:55:00,52.77,52.83,52.74,52.79,233600.0,38.649,38.693,38.627,38.6637,233600.0
2012-02-01 11:00:00,52.8,52.93,52.75,52.77,72200.0,38.671,38.7662,38.6344,38.649,72200.0
2012-02-01 11:05:00,52.76,52.78,52.58,52.65,44000.0,38.6417,38.6563,38.5099,38.5611,44000.0
2012-02-01 11:10:00,52.64,52.7,52.57,52.64,54800.0,38.5538,38.5977,38.5025,38.5538,54800.0
2012-02-01 11:15:00,52.66,52.66,52.45,52.48,91000.0,38.5684,38.5684,38.4146,38.4366,91000.0
2012-02-01 11:20:00,52.48,52.48,52.4,52.4,38400.0,38.4366,38.4366,38.378,38.378,38400.0
2012-02-01 11:25:00,52.4,52.45,52.34,52.44,85000.0,38.378,38.4146,38.3341,38.4073,85000.0
2012-02-01 11:30:00,52.45,52.45,52.4,52.42,61200.0,38.4146,38.4146,38.378,38.3927,61200.0
2012-02-01 11:35:00,52.43,52.57,52.4,52.57,80600.0,38.4,38.5025,38.378,38.5025,80600.0
2012-02-01 11:40:00,52.57,52.62,52.5,52.6,140200.0,38.5025,38.5391,38.4513,38.5245,140200.0
2012-02-01 11:45:00,52.6,52.72,52.52,52.59,63800.0,38.5245,38.6124,38.4659,38.5172,63800.0
2012-02-01 11:50:00,52.59,52.62,52.54,52.58,107000.0,38.5172,38.5391,38.4806,38.5099,107000.0
2012-02-01 11:55:00,52.58,52.7,52.56,52.62,42600.0,38.5099,38.5977,38.4952,38.5391,42600.0
2012-02-01 12:00:00,52.62,52.7,52.6,52.68,38400.0,38.5391,38.5977,38.5245,38.5831,38400.0
2012-02-01 12:05:00,52.68,52.73,52.67,52.67,31800.0,38.5831,38.6197,38.5758,38.5758,31800.0
2012-02-01 12:10:00,52.69,52.7,52.67,52.68,27400.0,38.5904,38.5977,38.5758,38.5831,27400.0
2012-02-01 12:15:00,52.69,52.8,52.69,52.73,27400.0,38.5904,38.671,38.5904,38.6197,27400.0
2012-02-01 12:20:00,52.74,52.88,52.74,52.87,47200.0,38.627,38.7296,38.627,38.7223,47200.0
2012-02-01 12:25:00,52.87,52.9,52.81,52.88,32000.0,38.7223,38.7442,38.6783,38.7296,32000.0
2012-02-01 12:30:00,52.88,52.93,52.85,52.88,30600.0,38.7296,38.7662,38.7076,38.7296,30600.0
2012-02-01 12:35:00,52.88,52.99,52.87,52.98,114400.0,38.7296,38.8101,38.7223,38.8028,114400.0
2012-02-01 12:40:00,52.98,52.99,52.92,52.99,73400.0,38.8028,38.8101,38.7589,38.8101,73400.0
2012-02-01 12:45:00,52.99,53.03,52.99,53.02,23600.0,38.8101,38.8394,38.8101,38.8321,23600.0
2012-02-01 12:50:00,53.02,53.08,52.98,53.06,60800.0,38.8321,38.8761,38.8028,38.8614,60800.0
2012-02-01 12:55:00,53.06,53.07,52.99,53.02,30600.0,38.8614,38.8687,38.8101,38.8321,30600.0
2012-02-01 13:00:00,53.02,53.04,52.99,53.02,29200.0,38.8321,38.8468,38.8101,38.8321,29200.0
2012-02-01 13:05:00,53.02,53.13,53.0,53.13,47400.0,38.8321,38.9127,38.8175,38.9127,47400.0
2012-02-01 13:10:00,53.13,53.23,53.1,53.16,85200.0,38.9127,38.9859,38.8907,38.9346,85200.0
2012-02-01 13:15:00,53.16,53.18,53.12,53.18,46200.0,38.9346,38.9493,38.9054,38.9493,46200.0
2012-02-01 13:20:00,53.18,53.3,53.18,53.3,46600.0,38.9493,39.0372,38.9493,39.0372,46600.0
2012-02-01 13:25:00,53.31,53.33,53.2,53.24,73000.0,39.0445,39.0592,38.9639,38.9932,73000.0
2012-02-01 13:30:00,53.24,53.35,53.24,53.31,77400.0,38.9932,39.0738,38.9932,39.0445,77400.0
2012-02-01 13:35:00,53.33,53.37,53.26,53.35,55000.0,39.0592,39.0885,39.0079,39.0738,55000.0
2012-02-01 13:40:00,53.35,53.35,53.23,53.26,73400.0,39.0738,39.0738,38.9859,39.0079,73400.0
2012-02-01 13:45:00,53.26,53.35,53.26,53.33,78000.0,39.0079,39.0738,39.0079,39.0592,78000.0
2012-02-01 13:50:00,53.33,53.34,53.28,53.3,62400.0,39.0592,39.0665,39.0225,39.0372,62400.0
2012-02-01 13:55:00,53.3,53.34,53.19,53.29,261400.0,39.0372,39.0665,38.9566,39.0299,261400.0
2012-02-01 14:00:00,53.29,53.32,53.28,53.29,59400.0,39.0299,39.0518,39.0225,39.0299,59400.0
2012-02-01 14:05:00,53.27,53.33,53.23,53.3,131200.0,39.0152,39.0592,38.9859,39.0372,131200.0
2012-02-01 14:10:00,53.31,53.33,53.28,53.31,75000.0,39.0445,39.0592,39.0225,39.0445,75000.0
2012-02-01 14:15:00,53.32,53.33,53.27,53.31,67400.0,39.0518,39.0592,39.0152,39.0445,67400.0
2012-02-01 14:20:00,53.31,53.33,53.27,53.32,37000.0,39.0445,39.0592,39.0152,39.0518,37000.0
2012-02-01 14:25:00,53.32,53.32,53.28,53.31,33600.0,39.0518,39.0518,39.0225,39.0445,33600.0
2012-02-01 14:30:00,53.31,53.33,53.3,53.3,74800.0,39.0445,39.0592,39.0372,39.0372,74800.0
2012-02-01 14:35:00,53.3,53.34,53.27,53.34,63200.0,39.0372,39.0665,39.0152,39.0665,63200.0
2012-02-01 14:40:00,53.34,53.36,53.24,53.25,45000.0,39.0665,39.0811,38.9932,39.0006,45000.0
2012-02-01 14:45:00,53.25,53.27,53.22,53.22,62000.0,39.0006,39.0152,38.9786,38.9786,62000.0
2012-02-01 14:50:00,53.23,53.3,53.17,53.3,86000.0,38.9859,39.0372,38.942,39.0372,86000.0
2012-02-01 14:55:00,53.3,53.3,53.26,53.27,23600.0,39.0372,39.0372,39.0079,39.0152,23600.0
2012-02-01 15:00:00,53.26,53.3,53.24,53.25,32000.0,39.0079,39.0372,38.9932,39.0006,32000.0
2012-02-01 15:05:00,53.26,53.27,53.18,53.26,37200.0,39.0079,39.0152,38.9493,39.0079,37200.0
2012-02-01 15:10:00,53.27,53.35,53.23,53.26,61000.0,39.0152,39.0738,38.9859,39.0079,61000.0
2012-02-01 15:15:00,53.26,53.26,53.18,53.22,50600.0,39.0079,39.0079,38.9493,38.9786,50600.0
2012-02-01 15:20:00,53.22,53.23,53.07,53.15,76600.0,38.9786,38.9859,38.8687,38.9273,76600.0
2012-02-01 15:25:00,53.15,53.19,53.01,53.02,136600.0,38.9273,38.9566,38.8248,38.8321,136600.0
2012-02-01 15:30:00,53.02,53.07,52.97,53.0,103400.0,38.8321,38.8687,38.7955,38.8175,103400.0
2012-02-01 15:35:00,53.0,53.02,52.94,53.01,120000.0,38.8175,38.8321,38.7735,38.8248,120000.0
2012-02-01 15:40:00,53.01,53.02,52.88,52.95,135200.0,38.8248,38.8321,38.7296,38.7808,135200.0
2012-02-01 15:45:00,52.95,53.04,52.95,53.02,147800.0,38.7808,38.8468,38.7808,38.8321,147800.0
2012-02-01 15:50:00,53.03,53.15,52.98,52.98,154000.0,38.8394,38.9273,38.8028,38.8028,154000.0
2012-02-01 15:55:00,53.01,53.06,52.91,52.95,147000.0,38.8248,38.8614,38.7515,38.7808,147000.0
2012-02-02 09:30:00,52.83,53.06,52.65,52.91,93400.0,38.693,38.8614,38.5611,38.7515,93400.0
2012-02-02 09:35:00,52.91,53.05,52.78,52.9,60200.0,38.7515,38.8541,38.6563,38.7442,60200.0
2012-02-02 09:40:00,52.89,52.93,52.71,52.81,69600.0,38.7369,38.7662,38.6051,38.6783,69600.0
2012-02-02 09:45:00,52.81,53.09,52.8,53.05,68600.0,38.6783,38.8834,38.671,38.8541,68600.0
2012-02-02 09:50:00,53.02,53.02,52.79,52.85,37000.0,38.8321,38.8321,38.6637,38.7076,37000.0
2012-02-02 09:55:00,52.9,53.09,52.87,52.98,98000.0,38.7442,38.8834,38.7223,38.8028,98000.0
2012-02-02 10:00:00,52.99,53.33,52.99,53.27,146800.0,38.8101,39.0592,38.8101,39.0152,146800.0
2012-02-02 10:05:00,53.29,53.31,53.16,53.27,50800.0,39.0299,39.0445,38.9346,39.0152,50800.0
2012-02-02 10:10:00,53.3,53.35,53.23,53.27,85600.0,39.0372,39.0738,38.9859,39.0152,85600.0
2012-02-02 10:15:00,53.27,53.47,53.26,53.45,49400.0,39.0152,39.1617,39.0079,39.147,49400.0
2012-02-02 10:20:00,53.43,53.44,53.21,53.22,44600.0,39.1324,39.1397,38.9713,38.9786,44600.0
2012-02-02 10:25:00,53.2,53.23,53.15,53.16,19400.0,38.9639,38.9859,38.9273,38.9346,19400.0
2012-02-02 10:30:00,53.16,53.17,53.1,53.11,25400.0,38.9346,38.942,38.8907,38.898,25400.0
2012-02-02 10:35:00,53.1,53.29,53.1,53.26,29800.0,38.8907,39.0299,38.8907,39.0079,29800.0
2012-02-02 10:40:00,53.26,53.38,53.26,53.34,37000.0,39.0079,39.0958,39.0079,39.0665,37000.0
2012-02-02 10:45:00,53.33,53.42,53.3,53.42,34200.0,39.0592,39.1251,39.0372,39.1251,34200.0
2012-02-02 10:50:00,53.42,53.45,53.38,53.45,55800.0,39.1251,39.147,39.0958,39.147,55800.0
2012-02-02 10:55:00,53.43,53.49,53.43,53.46,44200.0,39.1324,39.1763,39.1324,39.1544,44200.0
2012-02-02 11:00:00,53.46,53.61,53.43,53.6,79400.0,39.1544,39.2642,39.1324,39.2569,79400.0
2012-02-02 11:05:00,53.6,54.0,53.6,53.99,208600.0,39.2569,39.5499,39.2569,39.5425,208600.0
2012-02-02 11:10:00,54.0,54.07,53.72,53.83,122200.0,39.5499,39.6011,39.3448,39.4254,122200.0
2012-02-02 11:15:00,53.83,53.83,53.62,53.66,74800.0,39.4254,39.4254,39.2716,39.3009,74800.0
2012-02-02 11:20:00,53.66,53.71,53.63,53.68,30000.0,39.3009,39.3375,39.2789,39.3155,30000.0
2012-02-02 11:25:00,53.68,53.68,53.49,53.58,135200.0,39.3155,39.3155,39.1763,39.2423,135200.0
2012-02-02 11:30:00,53.57,53.57,53.43,53.5,41600.0,39.2349,39.2349,39.1324,39.1837,41600.0
2012-02-02 11:35:00,53.49,53.5,53.3,53.34,40800.0,39.1763,39.1837,39.0372,39.0665,40800.0
2012-02-02 11:40:00,53.31,53.33,53.17,53.18,38000.0,39.0445,39.0592,38.942,38.9493,38000.0
2012-02-02 11:45:00,53.16,53.25,53.13,53.25,47600.0,38.9346,39.0006,38.9127,39.0006,47600.0
2012-02-02 11:50:00,53.26,53.38,53.24,53.3,32400.0,39.0079,39.0958,38.9932,39.0372,32400.0
2012-02-02 11:55:00,53.27,53.32,53.25,53.29,43600.0,39.0152,39.0518,39.0006,39.0299,43600.0
2012-02-02 12:00:00,53.3,53.38,53.27,53.27,58600.0,39.0372,39.0958,39.0152,39.0152,58600.0
2012-02-02 12:05:00,53.28,53.28,53.22,53.24,51400.0,39.0225,39.0225,38.9786,38.9932,51400.0
2012-02-02 12:10:00,53.21,53.22,53.07,53.07,19400.0,38.9713,38.9786,38.8687,38.8687,19400.0
2012-02-02 12:15:00,53.07,53.07,52.99,53.02,25000.0,38.8687,38.8687,38.8101,38.8321,25000.0
2012-02-02 12:20:00,53.02,53.08,52.91,52.99,35600.0,38.8321,38.8761,38.7515,38.8101,35600.0
2012-02-02 12:25:00,52.98,53.03,52.94,53.03,23200.0,38.8028,38.8394,38.7735,38.8394,23200.0
2012-02-02 12:30:00,53.03,53.03,52.74,52.81,57200.0,38.8394,38.8394,38.627,38.6783,57200.0
2012-02-02 12:35:00,52.81,52.81,52.52,52.53,38600.0,38.6783,38.6783,38.4659,38.4732,38600.0
2012-02-02 12:40:00,52.53,52.62,52.49,52.62,58600.0,38.4732,38.5391,38.4439,38.5391,58600.0
2012-02-02 12:45:00,52.63,52.72,52.62,52.69,21200.0,38.5465,38.6124,38.5391,38.5904,21200.0
2012-02-02 12:50:00,52.69,52.71,52.6,52.62,19000.0,38.5904,38.6051,38.5245,38.5391,19000.0
2012-02-02 12:55:00,52.62,52.83,52.6,52.81,33800.0,38.5391,38.693,38.5245,38.6783,33800.0
2012-02-02 13:00:00,52.83,52.85,52.75,52.75,34600.0,38.693,38.7076,38.6344,38.6344,34600.0
2012-02-02 13:05:00,52.75,52.81,52.73,52.79,55600.0,38.6344,38.6783,38.6197,38.6637,55600.0
2012-02-02 13:10:00,52.77,52.85,52.72,52.85,52800.0,38.649,38.7076,38.6124,38.7076,52800.0
2012-02-02 13:15:00,52.85,52.88,52.8,52.87,58200.0,38.7076,38.7296,38.671,38.7223,58200.0
2012-02-02 13:20:00,52.87,52.88,52.81,52.85,40600.0,38.7223,38.7296,38.6783,38.7076,40600.0
2012-02-02 13:25:00,52.83,52.88,52.82,52.85,40200.0,38.693,38.7296,38.6856,38.7076,40200.0
2012-02-02 13:30:00,52.85,52.99,52.84,52.97,60600.0,38.7076,38.8101,38.7003,38.7955,60600.0
2012-02-02 13:35:00,52.96,52.98,52.88,52.92,44400.0,38.7882,38.8028,38.7296,38.7589,44400.0
2012-02-02 13:40:00,52.92,52.97,52.91,52.97,40200.0,38.7589,38.7955,38.7515,38.7955,40200.0
2012-02-02 13:45:00,52.95,53.05,52.95,53.01,36200.0,38.7808,38.8541,38.7808,38.8248,36200.0
2012-02-02 13:50:00,53.04,53.05,52.99,53.02,25600.0,38.8468,38.8541,38.8101,38.8321,25600.0
2012-02-02 13:55:00,53.0,53.06,53.0,53.02,13600.0,38.8175,38.8614,38.8175,38.8321,13600.0
2012-02-02 14:00:00,53.02,53.02,52.91,52.98,27600.0,38.8321,38.8321,38.7515,38.8028,27600.0
2012-02-02 14:05:00,52.96,53.0,52.95,53.0,24000.0,38.7882,38.8175,38.7808,38.8175,24000.0
2012-02-02 14:10:00,53.01,53.06,52.98,53.04,43400.0,38.8248,38.8614,38.8028,38.8468,43400.0
2012-02-02 14:15:00,53.05,53.05,52.98,53.01,17000.0,38.8541,38.8541,38.8028,38.8248,17000.0
2012-02-02 14:20:00,53.01,53.08,52.97,53.08,17400.0,38.8248,38.8761,38.7955,38.8761,17400.0
2012-02-02 14:25:00,53.09,53.11,53.04,53.04,13800.0,38.8834,38.898,38.8468,38.8468,13800.0
2012-02-02 14:30:00,53.05,53.24,53.05,53.23,38400.0,38.8541,38.9932,38.8541,38.9859,38400.0
2012-02-02 14:35:00,53.22,53.23,53.1,53.21,27400.0,38.9786,38.9859,38.8907,38.9713,27400.0
2012-02-02 14:40:00,53.2,53.2,53.12,53.13,24000.0,38.9639,38.9639,38.9054,38.9127,24000.0
2012-02-02 14:45:00,53.13,53.19,53.09,53.18,56600.0,38.9127,38.9566,38.8834,38.9493,56600.0
2012-02-02 14:50:00,53.18,53.21,53.15,53.19,46400.0,38.9493,38.9713,38.9273,38.9566,46400.0
2012-02-02 14:55:00,53.18,53.26,53.17,53.25,55200.0,38.9493,39.0079,38.942,39.0006,55200.0
2012-02-02 15:00:00,53.24,53.26,53.18,53.25,40800.0,38.9932,39.0079,38.9493,39.0006,40800.0
2012-02-02 15:05:00,53.24,53.37,53.24,53.31,66600.0,38.9932,39.0885,38.9932,39.0445,66600.0
2012-02-02 15:10:00,53.31,53.37,53.24,53.37,43800.0,39.0445,39.0885,38.9932,39.0885,43800.0
2012-02-02 15:15:00,53.38,53.38,53.31,53.35,36800.0,39.0958,39.0958,39.0445,39.0738,36800.0
2012-02-02 15:20:00,53.35,53.42,53.34,53.38,47800.0,39.0738,39.1251,39.0665,39.0958,47800.0
2012-02-02 15:25:00,53.38,53.48,53.38,53.46,52200.0,39.0958,39.169,39.0958,39.1544,52200.0
2012-02-02 15:30:00,53.45,53.47,53.33,53.39,82000.0,39.147,39.1617,39.0592,39.1031,82000.0
2012-02-02 15:35:00,53.38,53.49,53.38,53.44,46600.0,39.0958,39.1763,39.0958,39.1397,46600.0
2012-02-02 15:40:00,53.44,53.49,53.32,53.34,88200.0,39.1397,39.1763,39.0518,39.0665,88200.0
2012-02-02 15:45:00,53.34,53.34,53.16,53.19,106400.0,39.0665,39.0665,38.9346,38.9566,106400.0
2012-02-02 15:50:00,53.19,53.23,53.16,53.21,99800.0,38.9566,38.9859,38.9346,38.9713,99800.0
2012-02-02 15:55:00,53.2,53.27,53.2,53.24,117600.0,38.9639,39.0152,38.9639,38.9932,117600.0
2012-02-03 09:30:00,54.02,54.13,53.63,53.71,56400.0,39.5645,39.6451,39.2789,39.3375,56400.0
2012-02-03 09:35:00,53.71,53.81,53.65,53.66,37000.0,39.3375,39.4107,39.2935,39.3009,37000.0
2012-02-03 09:40:00,53.66,53.75,53.6,53.72,51000.0,39.3009,39.3668,39.2569,39.3448,51000.0
2012-02-03 09:45:00,53.76,53.76,53.62,53.69,27600.0,39.3741,39.3741,39.2716,39.3228,27600.0
2012-02-03 09:50:00,53.65,53.74,53.62,53.69,38600.0,39.2935,39.3594,39.2716,39.3228,38600.0
2012-02-03 09:55:00,53.68,53.7,53.55,53.7,35800.0,39.3155,39.3301,39.2203,39.3301,35800.0
2012-02-03 10:00:00,53.7,53.9,53.7,53.77,90800.0,39.3301,39.4766,39.3301,39.3814,90800.0
2012-02-03 10:05:00,53.79,54.0,53.78,54.0,37800.0,39.3961,39.5499,39.3887,39.5499,37800.0
2012-02-03 10:10:00,53.99,54.06,53.96,54.0,34000.0,39.5425,39.5938,39.5206,39.5499,34000.0
2012-02-03 10:15:00,54.01,54.04,53.97,53.99,88200.0,39.5572,39.5792,39.5279,39.5425,88200.0
2012-02-03 10:20:00,54.0,54.07,53.99,54.02,43200.0,39.5499,39.6011,39.5425,39.5645,43200.0
2012-02-03 10:25:00,54.02,54.1,53.94,54.06,57800.0,39.5645,39.6231,39.5059,39.5938,57800.0
2012-02-03 10:30:00,54.07,54.22,54.05,54.22,82000.0,39.6011,39.711,39.5865,39.711,82000.0
2012-02-03 10:35:00,54.22,54.33,54.2,54.33,71800.0,39.711,39.7916,39.6963,39.7916,71800.0
2012-02-03 10:40:00,54.31,54.32,54.14,54.18,124400.0,39.7769,39.7842,39.6524,39.6817,124400.0
2012-02-03 10:45:00,54.18,54.32,54.14,54.32,53000.0,39.6817,39.7842,39.6524,39.7842,53000.0
2012-02-03 10:50:00,54.32,54.41,54.29,54.41,70800.0,39.7842,39.8502,39.7623,39.8502,70800.0
2012-02-03 10:55:00,54.38,54.43,54.36,54.37,43600.0,39.8282,39.8648,39.8135,39.8209,43600.0
2012-02-03 11:00:00,54.37,54.4,54.26,54.29,45200.0,39.8209,39.8428,39.7403,39.7623,45200.0
2012-02-03 11:05:00,54.27,54.38,54.25,54.37,61800.0,39.7476,39.8282,39.733,39.8209,61800.0
2012-02-03 11:10:00,54.37,54.46,54.35,54.45,46800.0,39.8209,39.8868,39.8062,39.8794,46800.0
2012-02-03 11:15:00,54.44,54.49,54.44,54.49,23000.0,39.8721,39.9087,39.8721,39.9087,23000.0
2012-02-03 11:20:00,54.49,54.59,54.48,54.56,84600.0,39.9087,39.982,39.9014,39.96,84600.0
2012-02-03 11:25:00,54.57,54.69,54.56,54.65,70000.0,39.9673,40.0552,39.96,40.0259,70000.0
2012-02-03 11:30:00,54.63,54.73,54.58,54.6,75800.0,40.0113,40.0845,39.9747,39.9893,75800.0
2012-02-03 11:35:00,54.6,54.61,54.51,54.55,53600.0,39.9893,39.9966,39.9234,39.9527,53600.0
2012-02-03 11:40:00,54.54,54.56,54.45,54.54,35600.0,39.9454,39.96,39.8794,39.9454,35600.0
2012-02-03 11:45:00,54.54,54.68,54.52,54.68,56200.0,39.9454,40.0479,39.9307,40.0479,56200.0
2012-02-03 11:50:00,54.66,54.72,54.63,54.68,30800.0,40.0333,40.0772,40.0113,40.0479,30800.0
2012-02-03 11:55:00,54.68,54.7,54.61,54.66,32200.0,40.0479,40.0626,39.9966,40.0333,32200.0
2012-02-03 12:00:00,54.63,54.68,54.59,54.67,44200.0,40.0113,40.0479,39.982,40.0406,44200.0
2012-02-03 12:05:00,54.65,54.68,54.62,54.67,29200.0,40.0259,40.0479,40.004,40.0406,29200.0
2012-02-03 12:10:00,54.66,54.68,54.6,54.6,34400.0,40.0333,40.0479,39.9893,39.9893,34400.0
2012-02-03 12:15:00,54.6,54.63,54.49,54.52,34200.0,39.9893,40.0113,39.9087,39.9307,34200.0
2012-02-03 12:20:00,54.52,54.56,54.45,54.56,35200.0,39.9307,39.96,39.8794,39.96,35200.0
2012-02-03 12:25:00,54.55,54.63,54.55,54.58,27400.0,39.9527,40.0113,39.9527,39.9747,27400.0
2012-02-03 12:30:00,54.6,54.61,54.57,54.59,12000.0,39.9893,39.9966,39.9673,39.982,12000.0
2012-02-03 12:35:00,54.6,54.6,54.54,54.6,24800.0,39.9893,39.9893,39.9454,39.9893,24800.0
2012-02-03 12:40:00,54.59,54.69,54.59,54.67,50000.0,39.982,40.0552,39.982,40.0406,50000.0
2012-02-03 12:45:00,54.69,54.76,54.68,54.71,25800.0,40.0552,40.1065,40.0479,40.0699,25800.0
2012-02-03 12:50:00,54.7,54.74,54.6,54.6,38000.0,40.0626,40.0918,39.9893,39.9893,38000.0
2012-02-03 12:55:00,54.61,54.63,54.5,54.6,83600.0,39.9966,40.0113,39.9161,39.9893,83600.0
2012-02-03 13:00:00,54.6,54.62,54.53,54.54,31800.0,39.9893,40.004,39.938,39.9454,31800.0
2012-02-03 13:05:00,54.53,54.54,54.44,54.47,49800.0,39.938,39.9454,39.8721,39.8941,49800.0
2012-02-03 13:10:00,54.48,54.49,54.42,54.43,26200.0,39.9014,39.9087,39.8575,39.8648,26200.0
2012-02-03 13:15:00,54.44,54.49,54.42,54.42,16800.0,39.8721,39.9087,39.8575,39.8575,16800.0
2012-02-03 13:20:00,54.43,54.47,54.42,54.44,34000.0,39.8648,39.8941,39.8575,39.8721,34000.0
2012-02-03 13:25:00,54.44,54.44,54.4,54.44,8200.0,39.8721,39.8721,39.8428,39.8721,8200.0
2012-02-03 13:30:00,54.44,54.51,54.44,54.5,58000.0,39.8721,39.9234,39.8721,39.9161,58000.0
2012-02-03 13:35:00,54.49,54.6,54.49,54.6,43400.0,39.9087,39.9893,39.9087,39.9893,43400.0
2012-02-03 13:40:00,54.6,54.71,54.59,54.69,78200.0,39.9893,40.0699,39.982,40.0552,78200.0
2012-02-03 13:45:00,54.71,54.77,54.7,54.76,30600.0,40.0699,40.1138,40.0626,40.1065,30600.0
2012-02-03 13:50:00,54.74,54.82,54.74,54.82,32600.0,40.0918,40.1504,40.0918,40.1504,32600.0
2012-02-03 13:55:00,54.82,54.83,54.72,54.77,43400.0,40.1504,40.1578,40.0772,40.1138,43400.0
2012-02-03 14:00:00,54.77,54.88,54.76,54.87,40400.0,40.1138,40.1944,40.1065,40.1871,40400.0
2012-02-03 14:05:00,54.87,54.89,54.84,54.89,32200.0,40.1871,40.2017,40.1651,40.2017,32200.0
2012-02-03 14:10:00,54.88,54.93,54.85,54.93,55200.0,40.1944,40.231,40.1724,40.231,55200.0
2012-02-03 14:15:00,54.91,55.06,54.91,55.06,123800.0,40.2164,40.3262,40.2164,40.3262,123800.0
2012-02-03 14:20:00,55.05,55.06,55.01,55.06,42600.0,40.3189,40.3262,40.2896,40.3262,42600.0
2012-02-03 14:25:00,55.06,55.06,54.9,54.94,60400.0,40.3262,40.3262,40.209,40.2383,60400.0
2012-02-03 14:30:00,54.93,54.94,54.88,54.88,31000.0,40.231,40.2383,40.1944,40.1944,31000.0
2012-02-03 14:35:00,54.88,54.88,54.73,54.74,116000.0,40.1944,40.1944,40.0845,40.0918,116000.0
2012-02-03 14:40:00,54.74,54.81,54.74,54.79,60800.0,40.0918,40.1431,40.0918,40.1285,60800.0
2012-02-03 14:45:00,54.8,54.8,54.74,54.74,47800.0,40.1358,40.1358,40.0918,40.0918,47800.0
2012-02-03 14:50:00,54.74,54.77,54.73,54.74,30000.0,40.0918,40.1138,40.0845,40.0918,30000.0
2012-02-03 14:55:00,54.74,54.76,54.69,54.74,25000.0,40.0918,40.1065,40.0552,40.0918,25000.0
2012-02-03 15:00:00,54.76,54.77,54.7,54.71,32400.0,40.1065,40.1138,40.0626,40.0699,32400.0
2012-02-03 15:05:00,54.7,54.7,54.58,54.59,84000.0,40.0626,40.0626,39.9747,39.982,84000.0
2012-02-03 15:10:00,54.59,54.68,54.59,54.63,42600.0,39.982,40.0479,39.982,40.0113,42600.0
2012-02-03 15:15:00,54.63,54.63,54.56,54.63,36200.0,40.0113,40.0113,39.96,40.0113,36200.0
2012-02-03 15:20:00,54.63,54.64,54.57,54.58,37400.0,40.0113,40.0186,39.9673,39.9747,37400.0
2012-02-03 15:25:00,54.57,54.63,54.53,54.58,52200.0,39.9673,40.0113,39.938,39.9747,52200.0
2012-02-03 15:30:00,54.58,54.59,54.54,54.56,75600.0,39.9747,39.982,39.9454,39.96,75600.0
2012-02-03 15:35:00,54.56,54.56,54.48,54.51,74000.0,39.96,39.96,39.9014,39.9234,74000.0
2012-02-03 15:40:00,54.51,54.51,54.47,54.49,71000.0,39.9234,39.9234,39.8941,39.9087,71000.0
2012-02-03 15:45:00,54.5,54.52,54.43,54.47,131400.0,39.9161,39.9307,39.8648,39.8941,131400.0
2012-02-03 15:50:00,54.49,54.56,54.47,54.56,72800.0,39.9087,39.96,39.8941,39.96,72800.0
2012-02-03 15:55:00,54.55,54.63,54.52,54.55,209400.0,39.9527,40.0113,39.9307,39.9527,209400.0
2012-02-06 09:30:00,54.74,54.83,54.54,54.79,183000.0,40.0918,40.1578,39.9454,40.1285,183000.0
2012-02-06 09:35:00,54.79,54.92,54.65,54.79,176400.0,40.1285,40.2237,40.0259,40.1285,176400.0
2012-02-06 09:40:00,54.77,54.84,54.38,54.77,169200.0,40.1138,40.1651,39.8282,40.1138,169200.0
2012-02-06 09:45:00,54.73,55.0,54.71,54.84,166400.0,40.0845,40.2823,40.0699,40.1651,166400.0
2012-02-06 09:50:00,54.83,55.24,54.76,55.15,250200.0,40.1578,40.458,40.1065,40.3921,250200.0
2012-02-06 09:55:00,55.15,55.15,54.9,55.01,229200.0,40.3921,40.3921,40.209,40.2896,229200.0
2012-02-06 10:00:00,55.05,55.17,54.85,54.88,88600.0,40.3189,40.4068,40.1724,40.1944,88600.0
2012-02-06 10:05:00,54.9,54.91,54.75,54.82,81000.0,40.209,40.2164,40.0992,40.1504,81000.0
2012-02-06 10:10:00,54.76,54.84,54.68,54.8,35600.0,40.1065,40.1651,40.0479,40.1358,35600.0
2012-02-06 10:15:00,54.83,54.91,54.76,54.77,89400.0,40.1578,40.2164,40.1065,40.1138,89400.0
2012-02-06 10:20:00,54.77,54.87,54.76,54.86,31000.0,40.1138,40.1871,40.1065,40.1797,31000.0
2012-02-06 10:25:00,54.85,54.93,54.81,54.91,155200.0,40.1724,40.231,40.1431,40.2164,155200.0
2012-02-06 10:30:00,54.91,54.92,54.82,54.84,57000.0,40.2164,40.2237,40.1504,40.1651,57000.0
2012-02-06 10:35:00,54.84,54.96,54.84,54.88,38800.0,40.1651,40.253,40.1651,40.1944,38800.0
2012-02-06 10:40:00,54.87,54.93,54.75,54.76,35400.0,40.1871,40.231,40.0992,40.1065,35400.0
2012-02-06 10:45:00,54.76,54.84,54.72,54.77,69600.0,40.1065,40.1651,40.0772,40.1138,69600.0
2012-02-06 10:50:00,54.77,54.77,54.6,54.7,69800.0,40.1138,40.1138,39.9893,40.0626,69800.0
2012-02-06 10:55:00,54.68,54.82,54.65,54.82,30200.0,40.0479,40.1504,40.0259,40.1504,30200.0
2012-02-06 11:00:00,54.8,54.93,54.8,54.88,52000.0,40.1358,40.231,40.1358,40.1944,52000.0
2012-02-06 11:05:00,54.9,54.99,54.83,54.88,47200.0,40.209,40.2749,40.1578,40.1944,47200.0
2012-02-06 11:10:00,54.88,54.94,54.8,54.8,36800.0,40.1944,40.2383,40.1358,40.1358,36800.0
2012-02-06 11:15:00,54.8,54.94,54.8,54.92,58200.0,40.1358,40.2383,40.1358,40.2237,58200.0
2012-02-06 11:20:00,54.94,55.06,54.92,55.02,143000.0,40.2383,40.3262,40.2237,40.2969,143000.0
2012-02-06 11:25:00,55.02,55.23,54.93,55.11,243400.0,40.2969,40.4507,40.231,40.3628,243400.0
2012-02-06 11:30:00,55.07,55.27,54.99,55.13,255000.0,40.3335,40.48,40.2749,40.3775,255000.0
2012-02-06 11:35:00,55.14,55.14,54.95,55.12,159200.0,40.3848,40.3848,40.2457,40.3702,159200.0
2012-02-06 11:40:00,55.12,55.14,55.05,55.13,51200.0,40.3702,40.3848,40.3189,40.3775,51200.0
2012-02-06 11:45:00,55.13,55.15,55.02,55.06,159400.0,40.3775,40.3921,40.2969,40.3262,159400.0
2012-02-06 11:50:00,55.06,55.06,54.92,54.98,27400.0,40.3262,40.3262,40.2237,40.2676,27400.0
2012-02-06 11:55:00,54.98,55.13,54.95,55.11,23600.0,40.2676,40.3775,40.2457,40.3628,23600.0
2012-02-06 12:00:00,55.12,55.15,55.04,55.15,37200.0,40.3702,40.3921,40.3116,40.3921,37200.0
2012-02-06 12:05:00,55.15,55.15,55.08,55.11,16400.0,40.3921,40.3921,40.3409,40.3628,16400.0
2012-02-06 12:10:00,55.11,55.13,55.05,55.1,65200.0,40.3628,40.3775,40.3189,40.3555,65200.0
2012-02-06 12:15:00,55.1,55.19,55.1,55.19,16200.0,40.3555,40.4214,40.3555,40.4214,16200.0
2012-02-06 12:20:00,55.19,55.2,55.1,55.15,31400.0,40.4214,40.4288,40.3555,40.3921,31400.0
2012-02-06 12:25:00,55.13,55.13,55.1,55.1,13200.0,40.3775,40.3775,40.3555,40.3555,13200.0
2012-02-06 12:30:00,55.09,55.16,55.09,55.13,31000.0,40.3482,40.3995,40.3482,40.3775,31000.0
2012-02-06 12:35:00,55.13,55.22,55.13,55.18,50000.0,40.3775,40.4434,40.3775,40.4141,50000.0
2012-02-06 12:40:00,55.19,55.21,55.15,55.2,53000.0,40.4214,40.4361,40.3921,40.4288,53000.0
2012-02-06 12:45:00,55.21,55.24,54.85,55.09,139000.0,40.4361,40.458,40.1724,40.3482,139000.0
2012-02-06 12:50:00,55.1,55.19,55.06,55.19,30000.0,40.3555,40.4214,40.3262,40.4214,30000.0
2012-02-06 12:55:00,55.15,55.21,55.15,55.18,38800.0,40.3921,40.4361,40.3921,40.4141,38800.0
2012-02-06 13:00:00,55.16,55.2,55.01,55.06,102400.0,40.3995,40.4288,40.2896,40.3262,102400.0
2012-02-06 13:05:00,55.08,55.11,55.04,55.06,22800.0,40.3409,40.3628,40.3116,40.3262,22800.0
2012-02-06 13:10:00,55.09,55.12,55.06,55.08,19000.0,40.3482,40.3702,40.3262,40.3409,19000.0
2012-02-06 13:15:00,55.09,55.15,55.04,55.05,31200.0,40.3482,40.3921,40.3116,40.3189,31200.0
2012-02-06 13:20:00,55.07,55.15,55.05,55.15,35000.0,40.3335,40.3921,40.3189,40.3921,35000.0
2012-02-06 13:25:00,55.15,55.15,54.93,55.0,99600.0,40.3921,40.3921,40.231,40.2823,99600.0
2012-02-06 13:30:00,55.0,55.08,54.99,55.05,26000.0,40.2823,40.3409,40.2749,40.3189,26000.0
2012-02-06 13:35:00,55.07,55.07,54.93,54.93,30800.0,40.3335,40.3335,40.231,40.231,30800.0
2012-02-06 13:40:00,54.94,54.98,54.88,54.94,30000.0,40.2383,40.2676,40.1944,40.2383,30000.0
2012-02-06 13:45:00,54.96,54.96,54.8,54.8,43200.0,40.253,40.253,40.1358,40.1358,43200.0
2012-02-06 13:50:00,54.81,54.82,54.75,54.81,29400.0,40.1431,40.1504,40.0992,40.1431,29400.0
2012-02-06 13:55:00,54.81,54.82,54.73,54.73,52400.0,40.1431,40.1504,40.0845,40.0845,52400.0
2012-02-06 14:00:00,54.74,54.86,54.74,54.86,36000.0,40.0918,40.1797,40.0918,40.1797,36000.0
2012-02-06 14:05:00,54.88,54.91,54.85,54.86,26600.0,40.1944,40.2164,40.1724,40.1797,26600.0
2012-02-06 14:10:00,54.86,54.99,54.86,54.99,32400.0,40.1797,40.2749,40.1797,40.2749,32400.0
2012-02-06 14:15:00,54.99,55.02,54.96,54.96,29600.0,40.2749,40.2969,40.253,40.253,29600.0
2012-02-06 14:20:00,54.96,55.01,54.91,55.01,22200.0,40.253,40.2896,40.2164,40.2896,22200.0
2012-02-06 14:25:00,54.99,55.05,54.98,55.03,55400.0,40.2749,40.3189,40.2676,40.3042,55400.0
2012-02-06 14:30:00,55.02,55.1,55.02,55.02,34400.0,40.2969,40.3555,40.2969,40.2969,34400.0
2012-02-06 14:35:00,55.02,55.1,54.99,55.07,66000.0,40.2969,40.3555,40.2749,40.3335,66000.0
2012-02-06 14:40:00,55.07,55.1,54.91,54.97,44600.0,40.3335,40.3555,40.2164,40.2603,44600.0
2012-02-06 14:45:00,54.95,54.98,54.88,54.95,25800.0,40.2457,40.2676,40.1944,40.2457,25800.0
2012-02-06 14:50:00,54.95,54.95,54.9,54.91,22800.0,40.2457,40.2457,40.209,40.2164,22800.0
2012-02-06 14:55:00,54.92,54.96,54.91,54.94,34600.0,40.2237,40.253,40.2164,40.2383,34600.0
2012-02-06 15:00:00,54.91,55.06,54.91,55.04,40400.0,40.2164,40.3262,40.2164,40.3116,40400.0
2012-02-06 15:05:00,55.04,55.07,54.95,54.97,73400.0,40.3116,40.3335,40.2457,40.2603,73400.0
2012-02-06 15:10:00,54.98,55.09,54.95,55.01,39400.0,40.2676,40.3482,40.2457,40.2896,39400.0
2012-02-06 15:15:00,55.01,55.06,54.97,55.06,41400.0,40.2896,40.3262,40.2603,40.3262,41400.0
2012-02-06 15:20:00,55.06,55.1,55.02,55.03,86600.0,40.3262,40.3555,40.2969,40.3042,86600.0
2012-02-06 15:25:00,55.02,55.07,55.01,55.06,66600.0,40.2969,40.3335,40.2896,40.3262,66600.0
2012-02-06 15:30:00,55.05,55.07,55.02,55.06,81600.0,40.3189,40.3335,40.2969,40.3262,81600.0
2012-02-06 15:35:00,55.06,55.19,55.06,55.1,106400.0,40.3262,40.4214,40.3262,40.3555,106400.0
2012-02-06 15:40:00,55.1,55.13,55.01,55.13,122400.0,40.3555,40.3775,40.2896,40.3775,122400.0
2012-02-06 15:45:00,55.13,55.17,54.92,54.96,154800.0,40.3775,40.4068,40.2237,40.253,154800.0
2012-02-06 15:50:00,54.96,55.0,54.88,54.91,129200.0,40.253,40.2823,40.1944,40.2164,129200.0
2012-02-06 15:55:00,54.91,55.08,54.91,55.02,229400.0,40.2164,40.3409,40.2164,40.2969,229400.0
2012-02-07 09:30:00,54.98,55.39,54.92,54.93,129000.0,40.2676,40.5679,40.2237,40.231,129000.0
2012-02-07 09:35:00,54.93,55.13,54.92,54.98,63400.0,40.231,40.3775,40.2237,40.2676,63400.0
2012-02-07 09:40:00,54.96,55.03,54.79,54.82,145600.0,40.253,40.3042,40.1285,40.1504,145600.0
2012-02-07 09:45:00,54.82,54.83,54.68,54.76,47000.0,40.1504,40.1578,40.0479,40.1065,47000.0
2012-02-07 09:50:00,54.76,54.85,54.56,54.81,49800.0,40.1065,40.1724,39.96,40.1431,49800.0
2012-02-07 09:55:00,54.81,54.83,54.63,54.77,22800.0,40.1431,40.1578,40.0113,40.1138,22800.0
2012-02-07 10:00:00,54.77,54.81,54.52,54.57,129600.0,40.1138,40.1431,39.9307,39.9673,129600.0
2012-02-07 10:05:00,54.58,54.79,54.54,54.74,69200.0,39.9747,40.1285,39.9454,40.0918,69200.0
2012-02-07 10:10:00,54.74,54.98,54.69,54.96,68600.0,40.0918,40.2676,40.0552,40.253,68600.0
2012-02-07 10:15:00,54.96,54.98,54.74,54.79,36400.0,40.253,40.2676,40.0918,40.1285,36400.0
2012-02-07 10:20:00,54.77,55.0,54.71,54.91,74400.0,40.1138,40.2823,40.0699,40.2164,74400.0
2012-02-07 10:25:00,54.92,54.93,54.76,54.78,40000.0,40.2237,40.231,40.1065,40.1211,40000.0
2012-02-07 10:30:00,54.82,54.9,54.82,54.87,58600.0,40.1504,40.209,40.1504,40.1871,58600.0
2012-02-07 10:35:00,54.87,54.93,54.84,54.88,25000.0,40.1871,40.231,40.1651,40.1944,25000.0
2012-02-07 10:40:00,54.9,55.02,54.9,54.9,41400.0,40.209,40.2969,40.209,40.209,41400.0
2012-02-07 10:45:00,54.91,55.11,54.91,55.08,121600.0,40.2164,40.3628,40.2164,40.3409,121600.0
2012-02-07 10:50:00,55.06,55.1,54.94,54.97,104800.0,40.3262,40.3555,40.2383,40.2603,104800.0
2012-02-07 10:55:00,54.98,55.01,54.94,54.94,69000.0,40.2676,40.2896,40.2383,40.2383,69000.0
2012-02-07 11:00:00,54.96,55.04,54.95,55.02,121800.0,40.253,40.3116,40.2457,40.2969,121800.0
2012-02-07 11:05:00,55.02,55.04,54.96,54.97,55800.0,40.2969,40.3116,40.253,40.2603,55800.0
2012-02-07 11:10:00,54.97,54.99,54.93,54.96,15800.0,40.2603,40.2749,40.231,40.253,15800.0
2012-02-07 11:15:00,54.97,55.01,54.93,55.01,9400.0,40.2603,40.2896,40.231,40.2896,9400.0
2012-02-07 11:20:00,55.01,55.04,54.94,55.04,41800.0,40.2896,40.3116,40.2383,40.3116,41800.0
2012-02-07 11:25:00,55.03,55.07,54.99,55.05,71200.0,40.3042,40.3335,40.2749,40.3189,71200.0
2012-02-07 11:30:00,55.04,55.18,55.04,55.16,88200.0,40.3116,40.4141,40.3116,40.3995,88200.0
2012-02-07 11:35:00,55.15,55.25,55.14,55.22,30400.0,40.3921,40.4654,40.3848,40.4434,30400.0
2012-02-07 11:40:00,55.23,55.27,55.17,55.22,37800.0,40.4507,40.48,40.4068,40.4434,37800.0
2012-02-07 11:45:00,55.22,55.22,55.0,55.16,58200.0,40.4434,40.4434,40.2823,40.3995,58200.0
2012-02-07 11:50:00,55.16,55.17,54.99,55.07,51600.0,40.3995,40.4068,40.2749,40.3335,51600.0
2012-02-07 11:55:00,55.07,55.22,55.04,55.1,56000.0,40.3335,40.4434,40.3116,40.3555,56000.0
2012-02-07 12:00:00,55.13,55.27,55.09,55.16,69400.0,40.3775,40.48,40.3482,40.3995,69400.0
2012-02-07 12:05:00,55.19,55.27,55.19,55.25,32000.0,40.4214,40.48,40.4214,40.4654,32000.0
2012-02-07 12:10:00,55.27,55.4,55.26,55.39,18800.0,40.48,40.5752,40.4727,40.5679,18800.0
2012-02-07 12:15:00,55.38,55.46,55.38,55.41,35600.0,40.5606,40.6192,40.5606,40.5826,35600.0
2012-02-07 12:20:00,55.41,55.49,55.39,55.49,41400.0,40.5826,40.6412,40.5679,40.6412,41400.0
2012-02-07 12:25:00,55.49,55.49,55.32,55.32,25400.0,40.6412,40.6412,40.5166,40.5166,25400.0
2012-02-07 12:30:00,55.32,55.35,55.3,55.35,14200.0,40.5166,40.5386,40.502,40.5386,14200.0
2012-02-07 12:35:00,55.36,55.38,55.33,55.34,29000.0,40.5459,40.5606,40.524,40.5313,29000.0
2012-02-07 12:40:00,55.35,55.37,55.3,55.35,34600.0,40.5386,40.5533,40.502,40.5386,34600.0
2012-02-07 12:45:00,55.35,55.37,55.3,55.34,35800.0,40.5386,40.5533,40.502,40.5313,35800.0
2012-02-07 12:50:00,55.34,55.39,55.32,55.35,110200.0,40.5313,40.5679,40.5166,40.5386,110200.0
2012-02-07 12:55:00,55.35,55.36,55.29,55.29,34200.0,40.5386,40.5459,40.4947,40.4947,34200.0
2012-02-07 13:00:00,55.3,55.34,55.28,55.34,18600.0,40.502,40.5313,40.4873,40.5313,18600.0
2012-02-07 13:05:00,55.35,55.4,55.33,55.38,20400.0,40.5386,40.5752,40.524,40.5606,20400.0
2012-02-07 13:10:00,55.41,55.46,55.4,55.41,36800.0,40.5826,40.6192,40.5752,40.5826,36800.0
2012-02-07 13:15:00,55.41,55.41,55.21,55.24,29000.0,40.5826,40.5826,40.4361,40.458,29000.0
2012-02-07 13:20:00,55.23,55.24,55.1,55.13,14800.0,40.4507,40.458,40.3555,40.3775,14800.0
2012-02-07 13:25:00,55.14,55.21,55.14,55.16,12200.0,40.3848,40.4361,40.3848,40.3995,12200.0
2012-02-07 13:30:00,55.16,55.16,55.09,55.13,11000.0,40.3995,40.3995,40.3482,40.3775,11000.0
2012-02-07 13:35:00,55.16,55.32,55.13,55.32,31200.0,40.3995,40.5166,40.3775,40.5166,31200.0
2012-02-07 13:40:00,55.32,55.32,55.24,55.24,9000.0,40.5166,40.5166,40.458,40.458,9000.0
2012-02-07 13:45:00,55.24,55.34,55.24,55.34,31000.0,40.458,40.5313,40.458,40.5313,31000.0
2012-02-07 13:50:00,55.32,55.34,55.29,55.29,17800.0,40.5166,40.5313,40.4947,40.4947,17800.0
2012-02-07 13:55:00,55.29,55.3,55.22,55.23,26600.0,40.4947,40.502,40.4434,40.4507,26600.0
2012-02-07 14:00:00,55.23,55.28,55.19,55.24,13800.0,40.4507,40.4873,40.4214,40.458,13800.0
2012-02-07 14:05:00,55.24,55.24,55.19,55.24,31600.0,40.458,40.458,40.4214,40.458,31600.0
2012-02-07 14:10:00,55.26,55.32,55.26,55.29,9600.0,40.4727,40.5166,40.4727,40.4947,9600.0
2012-02-07 14:15:00,55.28,55.39,55.28,55.39,33800.0,40.4873,40.5679,40.4873,40.5679,33800.0
2012-02-07 14:20:00,55.38,55.41,55.32,55.32,41000.0,40.5606,40.5826,40.5166,40.5166,41000.0
2012-02-07 14:25:00,55.31,55.35,55.27,55.3,11200.0,40.5093,40.5386,40.48,40.502,11200.0
2012-02-07 14:30:00,55.3,55.33,55.26,55.29,13200.0,40.502,40.524,40.4727,40.4947,13200.0
2012-02-07 14:35:00,55.3,55.32,55.23,55.24,28200.0,40.502,40.5166,40.4507,40.458,28200.0
2012-02-07 14:40:00,55.24,55.25,55.17,55.18,19200.0,40.458,40.4654,40.4068,40.4141,19200.0
2012-02-07 14:45:00,55.19,55.22,55.18,55.21,24200.0,40.4214,40.4434,40.4141,40.4361,24200.0
2012-02-07 14:50:00,55.21,55.3,55.2,55.2,34600.0,40.4361,40.502,40.4288,40.4288,34600.0
2012-02-07 14:55:00,55.2,55.24,55.15,55.24,19800.0,40.4288,40.458,40.3921,40.458,19800.0
2012-02-07 15:00:00,55.23,55.3,55.23,55.24,28200.0,40.4507,40.502,40.4507,40.458,28200.0
2012-02-07 15:05:00,55.24,55.4,55.24,55.38,22600.0,40.458,40.5752,40.458,40.5606,22600.0
2012-02-07 15:10:00,55.39,55.4,55.38,55.38,25400.0,40.5679,40.5752,40.5606,40.5606,25400.0
2012-02-07 15:15:00,55.4,55.48,55.37,55.45,28600.0,40.5752,40.6338,40.5533,40.6119,28600.0
2012-02-07 15:20:00,55.48,55.58,55.43,55.54,31200.0,40.6338,40.7071,40.5972,40.6778,31200.0
2012-02-07 15:25:00,55.54,55.65,55.51,55.61,53400.0,40.6778,40.7583,40.6558,40.729,53400.0
2012-02-07 15:30:00,55.63,55.63,55.55,55.62,55600.0,40.7437,40.7437,40.6851,40.7364,55600.0
2012-02-07 15:35:00,55.62,55.68,55.58,55.64,75800.0,40.7364,40.7803,40.7071,40.751,75800.0
2012-02-07 15:40:00,55.65,55.75,55.56,55.73,51000.0,40.7583,40.8316,40.6924,40.8169,51000.0
2012-02-07 15:45:00,55.71,55.75,55.58,55.59,63000.0,40.8023,40.8316,40.7071,40.7144,63000.0
2012-02-07 15:50:00,55.61,55.66,55.58,55.63,48800.0,40.729,40.7657,40.7071,40.7437,48800.0
2012-02-07 15:55:00,55.62,55.65,55.57,55.58,85600.0,40.7364,40.7583,40.6997,40.7071,85600.0
2012-02-08 09:30:00,55.72,55.85,55.6,55.81,90400.0,40.8096,40.9048,40.7217,40.8755,90400.0
2012-02-08 09:35:00,55.79,55.81,55.62,55.66,56000.0,40.8609,40.8755,40.7364,40.7657,56000.0
2012-02-08 09:40:00,55.69,55.85,55.66,55.72,52000.0,40.7876,40.9048,40.7657,40.8096,52000.0
2012-02-08 09:45:00,55.72,55.77,55.6,55.64,38000.0,40.8096,40.8462,40.7217,40.751,38000.0
2012-02-08 09:50:00,55.62,55.63,55.52,55.55,29600.0,40.7364,40.7437,40.6631,40.6851,29600.0
2012-02-08 09:55:00,55.51,55.69,55.51,55.6,29200.0,40.6558,40.7876,40.6558,40.7217,29200.0
2012-02-08 10:00:00,55.58,55.59,55.46,55.47,61000.0,40.7071,40.7144,40.6192,40.6265,61000.0
2012-02-08 10:05:00,55.48,55.52,55.4,55.45,39000.0,40.6338,40.6631,40.5752,40.6119,39000.0
2012-02-08 10:10:00,55.45,55.57,55.44,55.57,12000.0,40.6119,40.6997,40.6045,40.6997,12000.0
2012-02-08 10:15:00,55.57,55.62,55.53,55.6,41800.0,40.6997,40.7364,40.6704,40.7217,41800.0
2012-02-08 10:20:00,55.6,55.67,55.5,55.51,43000.0,40.7217,40.773,40.6485,40.6558,43000.0
2012-02-08 10:25:00,55.51,55.51,55.28,55.3,32600.0,40.6558,40.6558,40.4873,40.502,32600.0
2012-02-08 10:30:00,55.27,55.29,55.13,55.24,78600.0,40.48,40.4947,40.3775,40.458,78600.0
2012-02-08 10:35:00,55.24,55.26,55.16,55.19,35800.0,40.458,40.4727,40.3995,40.4214,35800.0
2012-02-08 10:40:00,55.19,55.23,55.15,55.23,13400.0,40.4214,40.4507,40.3921,40.4507,13400.0
2012-02-08 10:45:00,55.21,55.3,55.16,55.28,12800.0,40.4361,40.502,40.3995,40.4873,12800.0
2012-02-08 10:50:00,55.29,55.45,55.27,55.44,28000.0,40.4947,40.6119,40.48,40.6045,28000.0
2012-02-08 10:55:00,55.42,55.5,55.4,55.47,23600.0,40.5899,40.6485,40.5752,40.6265,23600.0
2012-02-08 11:00:00,55.49,55.63,55.4,55.41,29200.0,40.6412,40.7437,40.5752,40.5826,29200.0
2012-02-08 11:05:00,55.4,55.43,55.24,55.24,18600.0,40.5752,40.5972,40.458,40.458,18600.0
2012-02-08 11:10:00,55.24,55.24,55.16,55.24,37600.0,40.458,40.458,40.3995,40.458,37600.0
2012-02-08 11:15:00,55.23,55.27,55.08,55.08,21600.0,40.4507,40.48,40.3409,40.3409,21600.0
2012-02-08 11:20:00,55.04,55.08,54.95,55.01,39600.0,40.3116,40.3409,40.2457,40.2896,39600.0
2012-02-08 11:25:00,55.01,55.01,54.77,54.83,62200.0,40.2896,40.2896,40.1138,40.1578,62200.0
2012-02-08 11:30:00,54.83,55.11,54.83,55.08,28800.0,40.1578,40.3628,40.1578,40.3409,28800.0
2012-02-08 11:35:00,55.08,55.08,54.97,55.02,37400.0,40.3409,40.3409,40.2603,40.2969,37400.0
2012-02-08 11:40:00,55.02,55.02,54.88,54.88,19600.0,40.2969,40.2969,40.1944,40.1944,19600.0
2012-02-08 11:45:00,54.9,54.99,54.88,54.93,15800.0,40.209,40.2749,40.1944,40.231,15800.0
2012-02-08 11:50:00,54.93,55.14,54.93,55.12,10800.0,40.231,40.3848,40.231,40.3702,10800.0
2012-02-08 11:55:00,55.16,55.24,55.16,55.24,20400.0,40.3995,40.458,40.3995,40.458,20400.0
2012-02-08 12:00:00,55.23,55.32,55.22,55.26,29400.0,40.4507,40.5166,40.4434,40.4727,29400.0
2012-02-08 12:05:00,55.29,55.32,55.22,55.24,23400.0,40.4947,40.5166,40.4434,40.458,23400.0
2012-02-08 12:10:00,55.24,55.29,55.24,55.25,6600.0,40.458,40.4947,40.458,40.4654,6600.0
2012-02-08 12:15:00,55.25,55.27,55.17,55.24,14800.0,40.4654,40.48,40.4068,40.458,14800.0
2012-02-08 12:20:00,55.24,55.32,55.23,55.26,14800.0,40.458,40.5166,40.4507,40.4727,14800.0
2012-02-08 12:25:00,55.26,55.33,55.26,55.33,7600.0,40.4727,40.524,40.4727,40.524,7600.0
2012-02-08 12:30:00,55.32,55.37,55.26,55.28,21400.0,40.5166,40.5533,40.4727,40.4873,21400.0
2012-02-08 12:35:00,55.27,55.29,55.25,55.27,5200.0,40.48,40.4947,40.4654,40.48,5200.0
2012-02-08 12:40:00,55.25,55.27,55.24,55.27,8400.0,40.4654,40.48,40.458,40.48,8400.0
2012-02-08 12:45:00,55.27,55.27,55.25,55.25,3600.0,40.48,40.48,40.4654,40.4654,3600.0
2012-02-08 12:50:00,55.27,55.32,55.24,55.32,7200.0,40.48,40.5166,40.458,40.5166,7200.0
2012-02-08 12:55:00,55.33,55.34,55.28,55.33,18200.0,40.524,40.5313,40.4873,40.524,18200.0
2012-02-08 13:00:00,55.33,55.34,55.25,55.26,15600.0,40.524,40.5313,40.4654,40.4727,15600.0
2012-02-08 13:05:00,55.26,55.34,55.24,55.33,22400.0,40.4727,40.5313,40.458,40.524,22400.0
2012-02-08 13:10:00,55.33,55.35,55.24,55.27,14000.0,40.524,40.5386,40.458,40.48,14000.0
2012-02-08 13:15:00,55.26,55.26,55.2,55.23,10400.0,40.4727,40.4727,40.4288,40.4507,10400.0
2012-02-08 13:20:00,55.23,55.27,55.22,55.24,20800.0,40.4507,40.48,40.4434,40.458,20800.0
2012-02-08 13:25:00,55.27,55.45,55.27,55.45,79800.0,40.48,40.6119,40.48,40.6119,79800.0
2012-02-08 13:30:00,55.45,55.46,55.34,55.38,21800.0,40.6119,40.6192,40.5313,40.5606,21800.0
2012-02-08 13:35:00,55.38,55.43,55.38,55.38,15200.0,40.5606,40.5972,40.5606,40.5606,15200.0
2012-02-08 13:40:00,55.38,55.43,55.37,55.4,35600.0,40.5606,40.5972,40.5533,40.5752,35600.0
2012-02-08 13:45:00,55.41,55.42,55.34,55.37,12200.0,40.5826,40.5899,40.5313,40.5533,12200.0
2012-02-08 13:50:00,55.38,55.4,55.34,55.39,27600.0,40.5606,40.5752,40.5313,40.5679,27600.0
2012-02-08 13:55:00,55.38,55.38,55.31,55.31,27800.0,40.5606,40.5606,40.5093,40.5093,27800.0
2012-02-08 14:00:00,55.3,55.32,55.27,55.3,18400.0,40.502,40.5166,40.48,40.502,18400.0
2012-02-08 14:05:00,55.3,55.35,55.29,55.35,60000.0,40.502,40.5386,40.4947,40.5386,60000.0
2012-02-08 14:10:00,55.35,55.39,55.33,55.33,17600.0,40.5386,40.5679,40.524,40.524,17600.0
2012-02-08 14:15:00,55.32,55.38,55.29,55.38,31600.0,40.5166,40.5606,40.4947,40.5606,31600.0
2012-02-08 14:20:00,55.39,55.47,55.38,55.43,24800.0,40.5679,40.6265,40.5606,40.5972,24800.0
2012-02-08 14:25:00,55.42,55.52,55.42,55.49,21200.0,40.5899,40.6631,40.5899,40.6412,21200.0
2012-02-08 14:30:00,55.49,55.55,55.46,55.52,33200.0,40.6412,40.6851,40.6192,40.6631,33200.0
2012-02-08 14:35:00,55.52,55.57,55.49,55.55,15400.0,40.6631,40.6997,40.6412,40.6851,15400.0
2012-02-08 14:40:00,55.53,55.6,55.51,55.59,18200.0,40.6704,40.7217,40.6558,40.7144,18200.0
2012-02-08 14:45:00,55.59,55.67,55.59,55.63,23600.0,40.7144,40.773,40.7144,40.7437,23600.0
2012-02-08 14:50:00,55.61,55.69,55.6,55.68,71000.0,40.729,40.7876,40.7217,40.7803,71000.0
2012-02-08 14:55:00,55.66,55.73,55.65,55.68,97800.0,40.7657,40.8169,40.7583,40.7803,97800.0
2012-02-08 15:00:00,55.67,55.69,55.59,55.6,31400.0,40.773,40.7876,40.7144,40.7217,31400.0
2012-02-08 15:05:00,55.6,55.73,55.6,55.7,32200.0,40.7217,40.8169,40.7217,40.795,32200.0
2012-02-08 15:10:00,55.7,55.72,55.66,55.69,22000.0,40.795,40.8096,40.7657,40.7876,22000.0
2012-02-08 15:15:00,55.69,55.77,55.64,55.77,54000.0,40.7876,40.8462,40.751,40.8462,54000.0
2012-02-08 15:20:00,55.76,55.77,55.63,55.66,29200.0,40.8389,40.8462,40.7437,40.7657,29200.0
2012-02-08 15:25:00,55.67,55.74,55.63,55.74,108400.0,40.773,40.8243,40.7437,40.8243,108400.0
2012-02-08 15:30:00,55.72,55.74,55.63,55.63,95400.0,40.8096,40.8243,40.7437,40.7437,95400.0
2012-02-08 15:35:00,55.63,55.72,55.62,55.65,96800.0,40.7437,40.8096,40.7364,40.7583,96800.0
2012-02-08 15:40:00,55.64,55.65,55.57,55.64,62800.0,40.751,40.7583,40.6997,40.751,62800.0
2012-02-08 15:45:00,55.64,55.65,55.53,55.6,76400.0,40.751,40.7583,40.6704,40.7217,76400.0
2012-02-08 15:50:00,55.6,55.7,55.6,55.68,94600.0,40.7217,40.795,40.7217,40.7803,94600.0
2012-02-08 15:55:00,55.68,55.71,55.65,55.7,141200.0,40.7803,40.8023,40.7583,40.795,141200.0
2012-02-09 09:30:00,55.52,55.95,55.52,55.93,74600.0,40.6631,40.9781,40.6631,40.9634,74600.0
2012-02-09 09:35:00,55.9,55.91,55.58,55.67,81400.0,40.9414,40.9488,40.7071,40.773,81400.0
2012-02-09 09:40:00,55.65,55.83,55.54,55.83,47600.0,40.7583,40.8902,40.6778,40.8902,47600.0
2012-02-09 09:45:00,55.82,55.88,55.67,55.77,47600.0,40.8828,40.9268,40.773,40.8462,47600.0
2012-02-09 09:50:00,55.76,55.99,55.74,55.99,49000.0,40.8389,41.0074,40.8243,41.0074,49000.0
2012-02-09 09:55:00,55.96,55.98,55.83,55.84,33200.0,40.9854,41.0,40.8902,40.8975,33200.0
2012-02-09 10:00:00,55.86,55.96,55.58,55.6,57800.0,40.9121,40.9854,40.7071,40.7217,57800.0
2012-02-09 10:05:00,55.62,55.68,55.52,55.57,26200.0,40.7364,40.7803,40.6631,40.6997,26200.0
2012-02-09 10:10:00,55.59,55.7,55.51,55.63,54200.0,40.7144,40.795,40.6558,40.7437,54200.0
2012-02-09 10:15:00,55.68,55.72,55.57,55.62,74200.0,40.7803,40.8096,40.6997,40.7364,74200.0
2012-02-09 10:20:00,55.6,55.63,55.44,55.51,65200.0,40.7217,40.7437,40.6045,40.6558,65200.0
2012-02-09 10:25:00,55.52,55.61,55.47,55.56,63600.0,40.6631,40.729,40.6265,40.6924,63600.0
2012-02-09 10:30:00,55.5,55.66,55.46,55.56,35800.0,40.6485,40.7657,40.6192,40.6924,35800.0
2012-02-09 10:35:00,55.58,55.62,55.45,55.56,18200.0,40.7071,40.7364,40.6119,40.6924,18200.0
2012-02-09 10:40:00,55.55,55.73,55.54,55.69,37400.0,40.6851,40.8169,40.6778,40.7876,37400.0
2012-02-09 10:45:00,55.65,55.81,55.65,55.8,33800.0,40.7583,40.8755,40.7583,40.8682,33800.0
2012-02-09 10:50:00,55.81,55.87,55.77,55.87,15800.0,40.8755,40.9195,40.8462,40.9195,15800.0
2012-02-09 10:55:00,55.86,55.93,55.85,55.9,30000.0,40.9121,40.9634,40.9048,40.9414,30000.0
2012-02-09 11:00:00,55.91,55.98,55.86,55.98,57600.0,40.9488,41.0,40.9121,41.0,57600.0
2012-02-09 11:05:00,55.98,56.0,55.9,55.9,12800.0,41.0,41.0147,40.9414,40.9414,12800.0
2012-02-09 11:10:00,55.9,56.1,55.9,56.09,28600.0,40.9414,41.0879,40.9414,41.0806,28600.0
2012-02-09 11:15:00,56.09,56.1,55.98,55.99,28400.0,41.0806,41.0879,41.0,41.0074,28400.0
2012-02-09 11:20:00,55.99,56.1,55.97,56.1,38600.0,41.0074,41.0879,40.9927,41.0879,38600.0
2012-02-09 11:25:00,56.1,56.21,56.1,56.1,59400.0,41.0879,41.1685,41.0879,41.0879,59400.0
2012-02-09 11:30:00,56.1,56.12,55.96,56.07,98000.0,41.0879,41.1026,40.9854,41.0659,98000.0
2012-02-09 11:35:00,56.06,56.15,56.02,56.04,72400.0,41.0586,41.1245,41.0293,41.044,72400.0
2012-02-09 11:40:00,56.03,56.07,55.97,56.06,26600.0,41.0366,41.0659,40.9927,41.0586,26600.0
2012-02-09 11:45:00,56.08,56.12,55.97,56.05,22600.0,41.0733,41.1026,40.9927,41.0513,22600.0
2012-02-09 11:50:00,56.07,56.21,56.03,56.16,40200.0,41.0659,41.1685,41.0366,41.1319,40200.0
2012-02-09 11:55:00,56.16,56.19,56.13,56.15,16200.0,41.1319,41.1538,41.1099,41.1245,16200.0
2012-02-09 12:00:00,56.16,56.25,56.16,56.22,39600.0,41.1319,41.1978,41.1319,41.1758,39600.0
2012-02-09 12:05:00,56.21,56.31,56.21,56.24,30200.0,41.1685,41.2417,41.1685,41.1905,30200.0
2012-02-09 12:10:00,56.26,56.26,56.17,56.19,7200.0,41.2051,41.2051,41.1392,41.1538,7200.0
2012-02-09 12:15:00,56.19,56.2,56.05,56.06,34200.0,41.1538,41.1612,41.0513,41.0586,34200.0
2012-02-09 12:20:00,56.05,56.1,55.97,55.99,41200.0,41.0513,41.0879,40.9927,41.0074,41200.0
2012-02-09 12:25:00,55.99,56.06,55.89,55.9,41400.0,41.0074,41.0586,40.9341,40.9414,41400.0
2012-02-09 12:30:00,55.89,55.9,55.83,55.85,36800.0,40.9341,40.9414,40.8902,40.9048,36800.0
2012-02-09 12:35:00,55.85,55.86,55.83,55.83,40800.0,40.9048,40.9121,40.8902,40.8902,40800.0
2012-02-09 12:40:00,55.83,56.09,55.81,56.07,36800.0,40.8902,41.0806,40.8755,41.0659,36800.0
2012-02-09 12:45:00,56.06,56.16,56.02,56.06,27600.0,41.0586,41.1319,41.0293,41.0586,27600.0
2012-02-09 12:50:00,56.06,56.07,55.98,55.99,13400.0,41.0586,41.0659,41.0,41.0074,13400.0
2012-02-09 12:55:00,55.98,55.99,55.86,55.99,21600.0,41.0,41.0074,40.9121,41.0074,21600.0
2012-02-09 13:00:00,56.01,56.09,56.0,56.04,8600.0,41.022,41.0806,41.0147,41.044,8600.0
2012-02-09 13:05:00,56.02,56.08,55.98,56.05,15400.0,41.0293,41.0733,41.0,41.0513,15400.0
2012-02-09 13:10:00,56.01,56.1,56.01,56.09,18400.0,41.022,41.0879,41.022,41.0806,18400.0
2012-02-09 13:15:00,56.1,56.21,56.1,56.2,31800.0,41.0879,41.1685,41.0879,41.1612,31800.0
2012-02-09 13:20:00,56.17,56.24,56.14,56.2,39800.0,41.1392,41.1905,41.1172,41.1612,39800.0
2012-02-09 13:25:00,56.21,56.27,56.17,56.24,29400.0,41.1685,41.2124,41.1392,41.1905,29400.0
2012-02-09 13:30:00,56.25,56.3,56.23,56.29,35000.0,41.1978,41.2344,41.1831,41.2271,35000.0
2012-02-09 13:35:00,56.28,56.37,56.27,56.37,66400.0,41.2198,41.2857,41.2124,41.2857,66400.0
2012-02-09 13:40:00,56.35,56.39,56.32,56.35,18600.0,41.271,41.3003,41.249,41.271,18600.0
2012-02-09 13:45:00,56.32,56.51,56.32,56.47,73000.0,41.249,41.3882,41.249,41.3589,73000.0
2012-02-09 13:50:00,56.46,56.55,56.44,56.55,35400.0,41.3516,41.4175,41.3369,41.4175,35400.0
2012-02-09 13:55:00,56.54,56.63,56.54,56.57,64600.0,41.4102,41.4761,41.4102,41.4321,64600.0
2012-02-09 14:00:00,56.56,56.62,56.47,56.62,39000.0,41.4248,41.4688,41.3589,41.4688,39000.0
2012-02-09 14:05:00,56.6,56.62,56.43,56.43,31000.0,41.4541,41.4688,41.3296,41.3296,31000.0
2012-02-09 14:10:00,56.45,56.57,56.45,56.54,35800.0,41.3443,41.4321,41.3443,41.4102,35800.0
2012-02-09 14:15:00,56.54,56.63,56.54,56.6,64400.0,41.4102,41.4761,41.4102,41.4541,64400.0
2012-02-09 14:20:00,56.6,56.69,56.59,56.63,48400.0,41.4541,41.52,41.4468,41.4761,48400.0
2012-02-09 14:25:00,56.62,56.68,56.6,56.63,33000.0,41.4688,41.5127,41.4541,41.4761,33000.0
2012-02-09 14:30:00,56.63,56.67,56.56,56.66,105800.0,41.4761,41.5054,41.4248,41.4981,105800.0
2012-02-09 14:35:00,56.66,56.74,56.66,56.72,84000.0,41.4981,41.5567,41.4981,41.542,84000.0
2012-02-09 14:40:00,56.73,56.76,56.69,56.75,93600.0,41.5493,41.5713,41.52,41.564,93600.0
2012-02-09 14:45:00,56.75,56.83,56.74,56.81,96400.0,41.564,41.6226,41.5567,41.6079,96400.0
2012-02-09 14:50:00,56.81,56.82,56.63,56.63,61400.0,41.6079,41.6152,41.4761,41.4761,61400.0
2012-02-09 14:55:00,56.63,56.68,56.62,56.66,78600.0,41.4761,41.5127,41.4688,41.4981,78600.0
2012-02-09 15:00:00,56.64,56.68,56.59,56.62,45800.0,41.4834,41.5127,41.4468,41.4688,45800.0
2012-02-09 15:05:00,56.62,56.69,56.6,56.6,46200.0,41.4688,41.52,41.4541,41.4541,46200.0
2012-02-09 15:10:00,56.6,56.6,56.49,56.49,59600.0,41.4541,41.4541,41.3736,41.3736,59600.0
2012-02-09 15:15:00,56.49,56.51,56.42,56.45,45600.0,41.3736,41.3882,41.3223,41.3443,45600.0
2012-02-09 15:20:00,56.44,56.47,56.38,56.38,44800.0,41.3369,41.3589,41.293,41.293,44800.0
2012-02-09 15:25:00,56.38,56.5,56.38,56.44,43200.0,41.293,41.3809,41.293,41.3369,43200.0
2012-02-09 15:30:00,56.45,56.51,56.43,56.44,65800.0,41.3443,41.3882,41.3296,41.3369,65800.0
2012-02-09 15:35:00,56.43,56.44,56.37,56.42,35200.0,41.3296,41.3369,41.2857,41.3223,35200.0
2012-02-09 15:40:00,56.42,56.42,56.25,56.3,41200.0,41.3223,41.3223,41.1978,41.2344,41200.0
2012-02-09 15:45:00,56.3,56.32,56.22,56.28,65400.0,41.2344,41.249,41.1758,41.2198,65400.0
2012-02-09 15:50:00,56.28,56.33,56.26,56.27,124200.0,41.2198,41.2564,41.2051,41.2124,124200.0
2012-02-09 15:55:00,56.27,56.27,56.19,56.24,269400.0,41.2124,41.2124,41.1538,41.1905,269400.0
2012-02-10 09:30:00,55.38,55.66,55.36,55.66,127200.0,40.5606,40.7657,40.5459,40.7657,127200.0
2012-02-10 09:35:00,55.6,55.62,55.46,55.47,55000.0,40.7217,40.7364,40.6192,40.6265,55000.0
2012-02-10 09:40:00,55.48,55.48,55.17,55.38,136400.0,40.6338,40.6338,40.4068,40.5606,136400.0
2012-02-10 09:45:00,55.37,55.49,55.32,55.46,48600.0,40.5533,40.6412,40.5166,40.6192,48600.0
2012-02-10 09:50:00,55.45,55.58,55.38,55.51,31800.0,40.6119,40.7071,40.5606,40.6558,31800.0
2012-02-10 09:55:00,55.47,55.55,55.4,55.46,36600.0,40.6265,40.6851,40.5752,40.6192,36600.0
2012-02-10 10:00:00,55.46,55.55,55.26,55.26,55400.0,40.6192,40.6851,40.4727,40.4727,55400.0
2012-02-10 10:05:00,55.26,55.34,55.08,55.13,60400.0,40.4727,40.5313,40.3409,40.3775,60400.0
2012-02-10 10:10:00,55.13,55.22,55.09,55.12,35200.0,40.3775,40.4434,40.3482,40.3702,35200.0
2012-02-10 10:15:00,55.1,55.43,55.1,55.38,30000.0,40.3555,40.5972,40.3555,40.5606,30000.0
2012-02-10 10:20:00,55.35,55.4,55.27,55.29,24400.0,40.5386,40.5752,40.48,40.4947,24400.0
2012-02-10 10:25:00,55.29,55.44,55.29,55.39,18000.0,40.4947,40.6045,40.4947,40.5679,18000.0
2012-02-10 10:30:00,55.38,55.44,55.32,55.33,33200.0,40.5606,40.6045,40.5166,40.524,33200.0
2012-02-10 10:35:00,55.33,55.36,55.19,55.23,29000.0,40.524,40.5459,40.4214,40.4507,29000.0
2012-02-10 10:40:00,55.23,55.4,55.16,55.37,35800.0,40.4507,40.5752,40.3995,40.5533,35800.0
2012-02-10 10:45:00,55.37,55.43,55.37,55.4,25800.0,40.5533,40.5972,40.5533,40.5752,25800.0
2012-02-10 10:50:00,55.4,55.65,55.4,55.62,46400.0,40.5752,40.7583,40.5752,40.7364,46400.0
2012-02-10 10:55:00,55.63,55.68,55.6,55.66,20400.0,40.7437,40.7803,40.7217,40.7657,20400.0
2012-02-10 11:00:00,55.68,55.74,55.58,55.66,43400.0,40.7803,40.8243,40.7071,40.7657,43400.0
2012-02-10 11:05:00,55.64,55.91,55.63,55.88,50800.0,40.751,40.9488,40.7437,40.9268,50800.0
2012-02-10 11:10:00,55.88,55.88,55.71,55.72,29600.0,40.9268,40.9268,40.8023,40.8096,29600.0
2012-02-10 11:15:00,55.71,55.74,55.68,55.73,34800.0,40.8023,40.8243,40.7803,40.8169,34800.0
2012-02-10 11:20:00,55.74,55.8,55.74,55.77,25400.0,40.8243,40.8682,40.8243,40.8462,25400.0
2012-02-10 11:25:00,55.76,55.77,55.69,55.74,48600.0,40.8389,40.8462,40.7876,40.8243,48600.0
2012-02-10 11:30:00,55.74,55.77,55.69,55.74,22400.0,40.8243,40.8462,40.7876,40.8243,22400.0
2012-02-10 11:35:00,55.76,55.82,55.74,55.74,37000.0,40.8389,40.8828,40.8243,40.8243,37000.0
2012-02-10 11:40:00,55.76,55.76,55.66,55.66,59800.0,40.8389,40.8389,40.7657,40.7657,59800.0
2012-02-10 11:45:00,55.66,55.8,55.62,55.78,35200.0,40.7657,40.8682,40.7364,40.8535,35200.0
2012-02-10 11:50:00,55.77,55.82,55.74,55.8,32000.0,40.8462,40.8828,40.8243,40.8682,32000.0
2012-02-10 11:55:00,55.8,55.81,55.65,55.67,16400.0,40.8682,40.8755,40.7583,40.773,16400.0
2012-02-10 12:00:00,55.7,55.77,55.69,55.77,29200.0,40.795,40.8462,40.7876,40.8462,29200.0
2012-02-10 12:05:00,55.77,55.81,55.72,55.74,45600.0,40.8462,40.8755,40.8096,40.8243,45600.0
2012-02-10 12:10:00,55.72,55.74,55.7,55.71,9600.0,40.8096,40.8243,40.795,40.8023,9600.0
2012-02-10 12:15:00,55.7,55.81,55.66,55.79,74400.0,40.795,40.8755,40.7657,40.8609,74400.0
2012-02-10 12:20:00,55.78,55.8,55.75,55.75,34400.0,40.8535,40.8682,40.8316,40.8316,34400.0
2012-02-10 12:25:00,55.77,55.77,55.69,55.69,10800.0,40.8462,40.8462,40.7876,40.7876,10800.0
2012-02-10 12:30:00,55.69,55.71,55.68,55.69,18000.0,40.7876,40.8023,40.7803,40.7876,18000.0
2012-02-10 12:35:00,55.68,55.72,55.68,55.68,12600.0,40.7803,40.8096,40.7803,40.7803,12600.0
2012-02-10 12:40:00,55.66,55.74,55.63,55.74,20800.0,40.7657,40.8243,40.7437,40.8243,20800.0
2012-02-10 12:45:00,55.74,55.77,55.72,55.75,28400.0,40.8243,40.8462,40.8096,40.8316,28400.0
2012-02-10 12:50:00,55.73,55.76,55.7,55.74,37000.0,40.8169,40.8389,40.795,40.8243,37000.0
2012-02-10 12:55:00,55.74,55.8,55.7,55.8,61200.0,40.8243,40.8682,40.795,40.8682,61200.0
2012-02-10 13:00:00,55.78,55.82,55.69,55.69,15600.0,40.8535,40.8828,40.7876,40.7876,15600.0
2012-02-10 13:05:00,55.71,55.77,55.7,55.72,41800.0,40.8023,40.8462,40.795,40.8096,41800.0
2012-02-10 13:10:00,55.72,55.77,55.71,55.74,17800.0,40.8096,40.8462,40.8023,40.8243,17800.0
2012-02-10 13:15:00,55.74,55.76,55.7,55.74,21200.0,40.8243,40.8389,40.795,40.8243,21200.0
2012-02-10 13:20:00,55.74,55.75,55.73,55.75,12200.0,40.8243,40.8316,40.8169,40.8316,12200.0
2012-02-10 13:25:00,55.75,55.75,55.66,55.66,24800.0,40.8316,40.8316,40.7657,40.7657,24800.0
2012-02-10 13:30:00,55.66,55.68,55.6,55.6,41600.0,40.7657,40.7803,40.7217,40.7217,41600.0
2012-02-10 13:35:00,55.61,55.63,55.52,55.58,78200.0,40.729,40.7437,40.6631,40.7071,78200.0
2012-02-10 13:40:00,55.57,55.63,55.53,55.56,49000.0,40.6997,40.7437,40.6704,40.6924,49000.0
2012-02-10 13:45:00,55.56,55.57,55.47,55.51,99000.0,40.6924,40.6997,40.6265,40.6558,99000.0
2012-02-10 13:50:00,55.5,55.55,55.5,55.53,25200.0,40.6485,40.6851,40.6485,40.6704,25200.0
2012-02-10 13:55:00,55.55,55.56,55.42,55.44,22200.0,40.6851,40.6924,40.5899,40.6045,22200.0
2012-02-10 14:00:00,55.44,55.55,55.44,55.53,28400.0,40.6045,40.6851,40.6045,40.6704,28400.0
2012-02-10 14:05:00,55.53,55.56,55.48,55.55,43400.0,40.6704,40.6924,40.6338,40.6851,43400.0
2012-02-10 14:10:00,55.55,55.56,55.51,55.51,61200.0,40.6851,40.6924,40.6558,40.6558,61200.0
2012-02-10 14:15:00,55.52,55.54,55.49,55.52,30200.0,40.6631,40.6778,40.6412,40.6631,30200.0
2012-02-10 14:20:00,55.52,55.6,55.5,55.52,34000.0,40.6631,40.7217,40.6485,40.6631,34000.0
2012-02-10 14:25:00,55.53,55.61,55.53,55.6,31400.0,40.6704,40.729,40.6704,40.7217,31400.0
2012-02-10 14:30:00,55.59,55.64,55.58,55.6,66400.0,40.7144,40.751,40.7071,40.7217,66400.0
2012-02-10 14:35:00,55.63,55.63,55.59,55.61,74000.0,40.7437,40.7437,40.7144,40.729,74000.0
2012-02-10 14:40:00,55.63,55.84,55.63,55.84,26800.0,40.7437,40.8975,40.7437,40.8975,26800.0
2012-02-10 14:45:00,55.85,55.85,55.7,55.72,24000.0,40.9048,40.9048,40.795,40.8096,24000.0
2012-02-10 14:50:00,55.73,55.73,55.67,55.67,20600.0,40.8169,40.8169,40.773,40.773,20600.0
2012-02-10 14:55:00,55.67,55.68,55.63,55.66,12600.0,40.773,40.7803,40.7437,40.7657,12600.0
2012-02-10 15:00:00,55.66,55.67,55.55,55.6,78800.0,40.7657,40.773,40.6851,40.7217,78800.0
2012-02-10 15:05:00,55.59,55.7,55.57,55.65,38000.0,40.7144,40.795,40.6997,40.7583,38000.0
2012-02-10 15:10:00,55.65,55.69,55.58,55.69,28600.0,40.7583,40.7876,40.7071,40.7876,28600.0
2012-02-10 15:15:00,55.66,55.69,55.6,55.62,25400.0,40.7657,40.7876,40.7217,40.7364,25400.0
2012-02-10 15:20:00,55.63,55.66,55.54,55.55,29200.0,40.7437,40.7657,40.6778,40.6851,29200.0
2012-02-10 15:25:00,55.55,55.72,55.54,55.72,41600.0,40.6851,40.8096,40.6778,40.8096,41600.0
2012-02-10 15:30:00,55.69,55.72,55.65,55.67,43200.0,40.7876,40.8096,40.7583,40.773,43200.0
2012-02-10 15:35:00,55.66,55.71,55.63,55.65,66800.0,40.7657,40.8023,40.7437,40.7583,66800.0
2012-02-10 15:40:00,55.67,55.68,55.6,55.67,43800.0,40.773,40.7803,40.7217,40.773,43800.0
2012-02-10 15:45:00,55.68,55.79,55.68,55.77,80600.0,40.7803,40.8609,40.7803,40.8462,80600.0
2012-02-10 15:50:00,55.77,55.82,55.77,55.82,137600.0,40.8462,40.8828,40.8462,40.8828,137600.0
2012-02-10 15:55:00,55.82,55.92,55.81,55.91,235600.0,40.8828,40.9561,40.8755,40.9488,235600.0
2012-02-13 09:30:00,56.27,56.83,56.27,56.52,129000.0,41.2124,41.6226,41.2124,41.3955,129000.0
2012-02-13 09:35:00,56.53,56.69,56.44,56.53,103800.0,41.4029,41.52,41.3369,41.4029,103800.0
2012-02-13 09:40:00,56.5,56.58,56.37,56.48,110200.0,41.3809,41.4395,41.2857,41.3662,110200.0
2012-02-13 09:45:00,56.46,56.51,56.36,56.51,73800.0,41.3516,41.3882,41.2783,41.3882,73800.0
2012-02-13 09:50:00,56.49,56.54,56.44,56.52,59400.0,41.3736,41.4102,41.3369,41.3955,59400.0
2012-02-13 09:55:00,56.54,56.56,56.47,56.49,33200.0,41.4102,41.4248,41.3589,41.3736,33200.0
2012-02-13 10:00:00,56.49,56.54,56.46,56.49,81800.0,41.3736,41.4102,41.3516,41.3736,81800.0
2012-02-13 10:05:00,56.49,56.52,56.46,56.48,46600.0,41.3736,41.3955,41.3516,41.3662,46600.0
2012-02-13 10:10:00,56.46,56.47,56.37,56.44,56800.0,41.3516,41.3589,41.2857,41.3369,56800.0
2012-02-13 10:15:00,56.44,56.44,56.33,56.35,17600.0,41.3369,41.3369,41.2564,41.271,17600.0
2012-02-13 10:20:00,56.33,56.4,56.29,56.34,33400.0,41.2564,41.3076,41.2271,41.2637,33400.0
2012-02-13 10:25:00,56.35,56.4,56.33,56.38,145600.0,41.271,41.3076,41.2564,41.293,145600.0
2012-02-13 10:30:00,56.38,56.38,56.25,56.27,99600.0,41.293,41.293,41.1978,41.2124,99600.0
2012-02-13 10:35:00,56.25,56.29,56.18,56.27,58800.0,41.1978,41.2271,41.1465,41.2124,58800.0
2012-02-13 10:40:00,56.28,56.31,56.2,56.2,127400.0,41.2198,41.2417,41.1612,41.1612,127400.0
2012-02-13 10:45:00,56.21,56.21,56.13,56.13,15400.0,41.1685,41.1685,41.1099,41.1099,15400.0
2012-02-13 10:50:00,56.13,56.17,56.1,56.15,35200.0,41.1099,41.1392,41.0879,41.1245,35200.0
2012-02-13 10:55:00,56.13,56.15,56.1,56.12,80800.0,41.1099,41.1245,41.0879,41.1026,80800.0
2012-02-13 11:00:00,56.13,56.14,56.1,56.13,91600.0,41.1099,41.1172,41.0879,41.1099,91600.0
2012-02-13 11:05:00,56.13,56.21,56.09,56.21,21600.0,41.1099,41.1685,41.0806,41.1685,21600.0
2012-02-13 11:10:00,56.25,56.36,56.24,56.33,44600.0,41.1978,41.2783,41.1905,41.2564,44600.0
2012-02-13 11:15:00,56.34,56.35,56.22,56.29,16600.0,41.2637,41.271,41.1758,41.2271,16600.0
2012-02-13 11:20:00,56.27,56.3,56.21,56.28,16400.0,41.2124,41.2344,41.1685,41.2198,16400.0
2012-02-13 11:25:00,56.28,56.28,56.24,56.26,12600.0,41.2198,41.2198,41.1905,41.2051,12600.0
2012-02-13 11:30:00,56.24,56.32,56.23,56.24,47000.0,41.1905,41.249,41.1831,41.1905,47000.0
2012-02-13 11:35:00,56.25,56.27,56.22,56.27,35000.0,41.1978,41.2124,41.1758,41.2124,35000.0
2012-02-13 11:40:00,56.27,56.28,56.24,56.26,47000.0,41.2124,41.2198,41.1905,41.2051,47000.0
2012-02-13 11:45:00,56.26,56.33,56.22,56.25,58400.0,41.2051,41.2564,41.1758,41.1978,58400.0
2012-02-13 11:50:00,56.25,56.26,56.21,56.22,36200.0,41.1978,41.2051,41.1685,41.1758,36200.0
2012-02-13 11:55:00,56.22,56.26,56.22,56.24,18000.0,41.1758,41.2051,41.1758,41.1905,18000.0
2012-02-13 12:00:00,56.24,56.35,56.21,56.29,27600.0,41.1905,41.271,41.1685,41.2271,27600.0
2012-02-13 12:05:00,56.29,56.33,56.24,56.24,36200.0,41.2271,41.2564,41.1905,41.1905,36200.0
2012-02-13 12:10:00,56.24,56.29,56.2,56.29,42200.0,41.1905,41.2271,41.1612,41.2271,42200.0
2012-02-13 12:15:00,56.29,56.35,56.26,56.29,33600.0,41.2271,41.271,41.2051,41.2271,33600.0
2012-02-13 12:20:00,56.29,56.34,56.27,56.34,11000.0,41.2271,41.2637,41.2124,41.2637,11000.0
2012-02-13 12:25:00,56.34,56.41,56.34,56.38,32400.0,41.2637,41.315,41.2637,41.293,32400.0
2012-02-13 12:30:00,56.38,56.4,56.35,56.39,28000.0,41.293,41.3076,41.271,41.3003,28000.0
2012-02-13 12:35:00,56.4,56.42,56.37,56.38,40200.0,41.3076,41.3223,41.2857,41.293,40200.0
2012-02-13 12:40:00,56.37,56.41,56.35,56.41,8800.0,41.2857,41.315,41.271,41.315,8800.0
2012-02-13 12:45:00,56.41,56.47,56.38,56.38,16600.0,41.315,41.3589,41.293,41.293,16600.0
2012-02-13 12:50:00,56.37,56.5,56.37,56.47,40200.0,41.2857,41.3809,41.2857,41.3589,40200.0
2012-02-13 12:55:00,56.44,56.46,56.42,56.46,16600.0,41.3369,41.3516,41.3223,41.3516,16600.0
2012-02-13 13:00:00,56.47,56.54,56.46,56.54,17200.0,41.3589,41.4102,41.3516,41.4102,17200.0
2012-02-13 13:05:00,56.52,56.54,56.48,56.52,11800.0,41.3955,41.4102,41.3662,41.3955,11800.0
2012-02-13 13:10:00,56.51,56.56,56.42,56.52,67400.0,41.3882,41.4248,41.3223,41.3955,67400.0
2012-02-13 13:15:00,56.52,56.56,56.48,56.52,31400.0,41.3955,41.4248,41.3662,41.3955,31400.0
2012-02-13 13:20:00,56.52,56.56,56.49,56.5,16200.0,41.3955,41.4248,41.3736,41.3809,16200.0
2012-02-13 13:25:00,56.49,56.54,56.45,56.54,55800.0,41.3736,41.4102,41.3443,41.4102,55800.0
2012-02-13 13:30:00,56.56,56.62,56.53,56.61,8000.0,41.4248,41.4688,41.4029,41.4614,8000.0
2012-02-13 13:35:00,56.62,56.65,56.56,56.58,17800.0,41.4688,41.4907,41.4248,41.4395,17800.0
2012-02-13 13:40:00,56.6,56.6,56.51,56.57,50200.0,41.4541,41.4541,41.3882,41.4321,50200.0
2012-02-13 13:45:00,56.6,56.62,56.54,56.54,21800.0,41.4541,41.4688,41.4102,41.4102,21800.0
2012-02-13 13:50:00,56.54,56.55,56.52,56.52,14000.0,41.4102,41.4175,41.3955,41.3955,14000.0
2012-02-13 13:55:00,56.54,56.67,56.54,56.65,31800.0,41.4102,41.5054,41.4102,41.4907,31800.0
2012-02-13 14:00:00,56.65,56.66,56.61,56.64,49800.0,41.4907,41.4981,41.4614,41.4834,49800.0
2012-02-13 14:05:00,56.64,56.67,56.6,56.67,34800.0,41.4834,41.5054,41.4541,41.5054,34800.0
2012-02-13 14:10:00,56.67,56.77,56.67,56.75,71400.0,41.5054,41.5786,41.5054,41.564,71400.0
2012-02-13 14:15:00,56.75,56.78,56.72,56.74,39600.0,41.564,41.586,41.542,41.5567,39600.0
2012-02-13 14:20:00,56.74,56.75,56.65,56.65,34200.0,41.5567,41.564,41.4907,41.4907,34200.0
2012-02-13 14:25:00,56.65,56.68,56.65,56.67,29600.0,41.4907,41.5127,41.4907,41.5054,29600.0
2012-02-13 14:30:00,56.66,56.67,56.63,56.64,29000.0,41.4981,41.5054,41.4761,41.4834,29000.0
2012-02-13 14:35:00,56.64,56.68,56.62,56.62,40200.0,41.4834,41.5127,41.4688,41.4688,40200.0
2012-02-13 14:40:00,56.62,56.7,56.62,56.63,25600.0,41.4688,41.5274,41.4688,41.4761,25600.0
2012-02-13 14:45:00,56.65,56.65,56.54,56.59,54200.0,41.4907,41.4907,41.4102,41.4468,54200.0
2012-02-13 14:50:00,56.6,56.62,56.56,56.58,113000.0,41.4541,41.4688,41.4248,41.4395,113000.0
2012-02-13 14:55:00,56.58,56.62,56.55,56.61,163400.0,41.4395,41.4688,41.4175,41.4614,163400.0
2012-02-13 15:00:00,56.62,56.7,56.6,56.65,34400.0,41.4688,41.5274,41.4541,41.4907,34400.0
2012-02-13 15:05:00,56.64,56.67,56.63,56.67,17200.0,41.4834,41.5054,41.4761,41.5054,17200.0
2012-02-13 15:10:00,56.67,56.73,56.65,56.73,24400.0,41.5054,41.5493,41.4907,41.5493,24400.0
2012-02-13 15:15:00,56.73,56.74,56.7,56.73,30000.0,41.5493,41.5567,41.5274,41.5493,30000.0
2012-02-13 15:20:00,56.72,56.74,56.65,56.68,62800.0,41.542,41.5567,41.4907,41.5127,62800.0
2012-02-13 15:25:00,56.69,56.77,56.69,56.75,40600.0,41.52,41.5786,41.52,41.564,40600.0
2012-02-13 15:30:00,56.74,56.75,56.67,56.68,70600.0,41.5567,41.564,41.5054,41.5127,70600.0
2012-02-13 15:35:00,56.68,56.8,56.67,56.79,49600.0,41.5127,41.6006,41.5054,41.5933,49600.0
2012-02-13 15:40:00,56.8,56.8,56.66,56.72,96800.0,41.6006,41.6006,41.4981,41.542,96800.0
2012-02-13 15:45:00,56.71,56.73,56.62,56.62,70200.0,41.5347,41.5493,41.4688,41.4688,70200.0
2012-02-13 15:50:00,56.62,56.7,56.61,56.63,40000.0,41.4688,41.5274,41.4614,41.4761,40000.0
2012-02-13 15:55:00,56.63,56.71,56.62,56.7,116200.0,41.4761,41.5347,41.4688,41.5274,116200.0
2012-02-14 09:30:00,56.58,56.84,56.44,56.8,55600.0,41.4395,41.6299,41.3369,41.6006,55600.0
2012-02-14 09:35:00,56.87,56.91,56.58,56.77,48000.0,41.6519,41.6812,41.4395,41.5786,48000.0
2012-02-14 09:40:00,56.77,56.77,56.66,56.72,61200.0,41.5786,41.5786,41.4981,41.542,61200.0
2012-02-14 09:45:00,56.74,56.9,56.63,56.74,168200.0,41.5567,41.6738,41.4761,41.5567,168200.0
2012-02-14 09:50:00,56.74,56.88,56.73,56.8,62400.0,41.5567,41.6592,41.5493,41.6006,62400.0
2012-02-14 09:55:00,56.79,56.9,56.77,56.77,48400.0,41.5933,41.6738,41.5786,41.5786,48400.0
2012-02-14 10:00:00,56.76,56.86,56.63,56.66,53200.0,41.5713,41.6445,41.4761,41.4981,53200.0
2012-02-14 10:05:00,56.63,56.63,56.52,56.54,48800.0,41.4761,41.4761,41.3955,41.4102,48800.0
2012-02-14 10:10:00,56.53,56.53,56.38,56.38,85000.0,41.4029,41.4029,41.293,41.293,85000.0
2012-02-14 10:15:00,56.38,56.38,56.23,56.23,70600.0,41.293,41.293,41.1831,41.1831,70600.0
2012-02-14 10:20:00,56.24,56.38,56.21,56.38,74200.0,41.1905,41.293,41.1685,41.293,74200.0
2012-02-14 10:25:00,56.38,56.43,56.35,56.38,137400.0,41.293,41.3296,41.271,41.293,137400.0
2012-02-14 10:30:00,56.39,56.54,56.36,56.52,112800.0,41.3003,41.4102,41.2783,41.3955,112800.0
2012-02-14 10:35:00,56.54,56.55,56.49,56.51,67400.0,41.4102,41.4175,41.3736,41.3882,67400.0
2012-02-14 10:40:00,56.52,56.52,56.43,56.46,91400.0,41.3955,41.3955,41.3296,41.3516,91400.0
2012-02-14 10:45:00,56.46,56.52,56.43,56.45,91800.0,41.3516,41.3955,41.3296,41.3443,91800.0
2012-02-14 10:50:00,56.48,56.48,56.41,56.44,34600.0,41.3662,41.3662,41.315,41.3369,34600.0
2012-02-14 10:55:00,56.43,56.5,56.37,56.48,50000.0,41.3296,41.3809,41.2857,41.3662,50000.0
2012-02-14 11:00:00,56.47,56.51,56.44,56.46,81000.0,41.3589,41.3882,41.3369,41.3516,81000.0
2012-02-14 11:05:00,56.46,56.52,56.45,56.47,139000.0,41.3516,41.3955,41.3443,41.3589,139000.0
2012-02-14 11:10:00,56.48,56.52,56.41,56.52,57000.0,41.3662,41.3955,41.315,41.3955,57000.0
2012-02-14 11:15:00,56.52,56.52,56.44,56.47,141600.0,41.3955,41.3955,41.3369,41.3589,141600.0
2012-02-14 11:20:00,56.45,56.58,56.42,56.55,53800.0,41.3443,41.4395,41.3223,41.4175,53800.0
2012-02-14 11:25:00,56.53,56.62,56.51,56.6,81800.0,41.4029,41.4688,41.3882,41.4541,81800.0
2012-02-14 11:30:00,56.6,56.71,56.6,56.7,73200.0,41.4541,41.5347,41.4541,41.5274,73200.0
2012-02-14 11:35:00,56.69,56.71,56.65,56.67,32800.0,41.52,41.5347,41.4907,41.5054,32800.0
2012-02-14 11:40:00,56.68,56.7,56.63,56.67,49800.0,41.5127,41.5274,41.4761,41.5054,49800.0
2012-02-14 11:45:00,56.69,56.77,56.67,56.75,79800.0,41.52,41.5786,41.5054,41.564,79800.0
2012-02-14 11:50:00,56.77,56.84,56.74,56.82,108000.0,41.5786,41.6299,41.5567,41.6152,108000.0
2012-02-14 11:55:00,56.82,56.82,56.74,56.78,51000.0,41.6152,41.6152,41.5567,41.586,51000.0
2012-02-14 12:00:00,56.79,56.82,56.73,56.77,37200.0,41.5933,41.6152,41.5493,41.5786,37200.0
2012-02-14 12:05:00,56.76,56.8,56.76,56.76,15600.0,41.5713,41.6006,41.5713,41.5713,15600.0
2012-02-14 12:10:00,56.77,56.77,56.67,56.67,26000.0,41.5786,41.5786,41.5054,41.5054,26000.0
2012-02-14 12:15:00,56.67,56.7,56.65,56.7,20200.0,41.5054,41.5274,41.4907,41.5274,20200.0
2012-02-14 12:20:00,56.71,56.74,56.69,56.69,14000.0,41.5347,41.5567,41.52,41.52,14000.0
2012-02-14 12:25:00,56.69,56.72,56.67,56.69,11600.0,41.52,41.542,41.5054,41.52,11600.0
2012-02-14 12:30:00,56.7,56.71,56.69,56.69,30800.0,41.5274,41.5347,41.52,41.52,30800.0
2012-02-14 12:35:00,56.71,56.76,56.69,56.75,27600.0,41.5347,41.5713,41.52,41.564,27600.0
2012-02-14 12:40:00,56.76,56.77,56.72,56.74,21000.0,41.5713,41.5786,41.542,41.5567,21000.0
2012-02-14 12:45:00,56.74,56.77,56.7,56.7,33600.0,41.5567,41.5786,41.5274,41.5274,33600.0
2012-02-14 12:50:00,56.7,56.75,56.68,56.7,54800.0,41.5274,41.564,41.5127,41.5274,54800.0
2012-02-14 12:55:00,56.7,56.7,56.56,56.58,15000.0,41.5274,41.5274,41.4248,41.4395,15000.0
2012-02-14 13:00:00,56.6,56.61,56.5,56.55,35600.0,41.4541,41.4614,41.3809,41.4175,35600.0
2012-02-14 13:05:00,56.57,56.57,56.52,56.56,42000.0,41.4321,41.4321,41.3955,41.4248,42000.0
2012-02-14 13:10:00,56.55,56.71,56.55,56.69,22000.0,41.4175,41.5347,41.4175,41.52,22000.0
2012-02-14 13:15:00,56.69,56.7,56.63,56.66,139800.0,41.52,41.5274,41.4761,41.4981,139800.0
2012-02-14 13:20:00,56.65,56.74,56.65,56.74,49400.0,41.4907,41.5567,41.4907,41.5567,49400.0
2012-02-14 13:25:00,56.73,56.81,56.65,56.66,96800.0,41.5493,41.6079,41.4907,41.4981,96800.0
2012-02-14 13:30:00,56.67,56.76,56.66,56.76,86000.0,41.5054,41.5713,41.4981,41.5713,86000.0
2012-02-14 13:35:00,56.77,56.77,56.68,56.71,13200.0,41.5786,41.5786,41.5127,41.5347,13200.0
2012-02-14 13:40:00,56.71,56.71,56.59,56.59,67000.0,41.5347,41.5347,41.4468,41.4468,67000.0
2012-02-14 13:45:00,56.59,56.6,56.49,56.51,124400.0,41.4468,41.4541,41.3736,41.3882,124400.0
2012-02-14 13:50:00,56.54,56.59,56.46,56.46,26600.0,41.4102,41.4468,41.3516,41.3516,26600.0
2012-02-14 13:55:00,56.49,56.59,56.47,56.56,80000.0,41.3736,41.4468,41.3589,41.4248,80000.0
2012-02-14 14:00:00,56.54,56.57,56.52,56.53,9800.0,41.4102,41.4321,41.3955,41.4029,9800.0
2012-02-14 14:05:00,56.58,56.63,56.51,56.52,17600.0,41.4395,41.4761,41.3882,41.3955,17600.0
2012-02-14 14:10:00,56.52,56.57,56.48,56.48,37000.0,41.3955,41.4321,41.3662,41.3662,37000.0
2012-02-14 14:15:00,56.47,56.47,56.37,56.4,27200.0,41.3589,41.3589,41.2857,41.3076,27200.0
2012-02-14 14:20:00,56.41,56.42,56.29,56.31,28200.0,41.315,41.3223,41.2271,41.2417,28200.0
2012-02-14 14:25:00,56.31,56.39,56.31,56.34,35000.0,41.2417,41.3003,41.2417,41.2637,35000.0
2012-02-14 14:30:00,56.32,56.34,56.27,56.34,34800.0,41.249,41.2637,41.2124,41.2637,34800.0
2012-02-14 14:35:00,56.31,56.33,56.25,56.32,51800.0,41.2417,41.2564,41.1978,41.249,51800.0
2012-02-14 14:40:00,56.31,56.4,56.27,56.27,19800.0,41.2417,41.3076,41.2124,41.2124,19800.0
2012-02-14 14:45:00,56.28,56.48,56.27,56.42,81800.0,41.2198,41.3662,41.2124,41.3223,81800.0
2012-02-14 14:50:00,56.41,56.47,56.38,56.38,12800.0,41.315,41.3589,41.293,41.293,12800.0
2012-02-14 14:55:00,56.39,56.45,56.33,56.41,50600.0,41.3003,41.3443,41.2564,41.315,50600.0
2012-02-14 15:00:00,56.41,56.6,56.4,56.55,41200.0,41.315,41.4541,41.3076,41.4175,41200.0
2012-02-14 15:05:00,56.53,56.57,56.49,56.49,16800.0,41.4029,41.4321,41.3736,41.3736,16800.0
2012-02-14 15:10:00,56.49,56.54,56.42,56.42,27000.0,41.3736,41.4102,41.3223,41.3223,27000.0
2012-02-14 15:15:00,56.41,56.43,56.33,56.37,35200.0,41.315,41.3296,41.2564,41.2857,35200.0
2012-02-14 15:20:00,56.36,56.38,56.3,56.34,80200.0,41.2783,41.293,41.2344,41.2637,80200.0
2012-02-14 15:25:00,56.33,56.33,56.21,56.22,57000.0,41.2564,41.2564,41.1685,41.1758,57000.0
2012-02-14 15:30:00,56.22,56.38,56.19,56.36,47400.0,41.1758,41.293,41.1538,41.2783,47400.0
2012-02-14 15:35:00,56.38,56.55,56.35,56.55,56400.0,41.293,41.4175,41.271,41.4175,56400.0
2012-02-14 15:40:00,56.55,56.67,56.53,56.59,68000.0,41.4175,41.5054,41.4029,41.4468,68000.0
2012-02-14 15:45:00,56.6,56.83,56.6,56.81,87800.0,41.4541,41.6226,41.4541,41.6079,87800.0
2012-02-14 15:50:00,56.83,56.85,56.73,56.79,154600.0,41.6226,41.6372,41.5493,41.5933,154600.0
2012-02-14 15:55:00,56.8,56.88,56.77,56.87,208000.0,41.6006,41.6592,41.5786,41.6519,208000.0
2012-02-15 09:30:00,57.25,57.35,57.16,57.24,132600.0,41.9302,42.0034,41.8643,41.9229,132600.0
2012-02-15 09:35:00,57.21,57.24,56.93,56.93,44000.0,41.9009,41.9229,41.6958,41.6958,44000.0
2012-02-15 09:40:00,56.91,56.91,56.68,56.88,92600.0,41.6812,41.6812,41.5127,41.6592,92600.0
2012-02-15 09:45:00,56.88,57.08,56.88,57.02,48600.0,41.6592,41.8057,41.6592,41.7617,48600.0
2012-02-15 09:50:00,57.02,57.13,56.97,57.09,49600.0,41.7617,41.8423,41.7251,41.813,49600.0
2012-02-15 09:55:00,57.1,57.22,57.07,57.19,78800.0,41.8203,41.9082,41.7984,41.8862,78800.0
2012-02-15 10:00:00,57.21,57.32,57.17,57.32,87600.0,41.9009,41.9815,41.8716,41.9815,87600.0
2012-02-15 10:05:00,57.32,57.37,57.24,57.29,141000.0,41.9815,42.0181,41.9229,41.9595,141000.0
2012-02-15 10:10:00,57.28,57.37,57.18,57.18,48000.0,41.9522,42.0181,41.8789,41.8789,48000.0
2012-02-15 10:15:00,57.18,57.23,57.08,57.08,22000.0,41.8789,41.9155,41.8057,41.8057,22000.0
2012-02-15 10:20:00,57.08,57.16,57.07,57.14,50000.0,41.8057,41.8643,41.7984,41.8496,50000.0
2012-02-15 10:25:00,57.15,57.21,57.08,57.13,77400.0,41.8569,41.9009,41.8057,41.8423,77400.0
2012-02-15 10:30:00,57.13,57.17,57.09,57.1,29200.0,41.8423,41.8716,41.813,41.8203,29200.0
2012-02-15 10:35:00,57.1,57.16,56.97,57.01,36400.0,41.8203,41.8643,41.7251,41.7544,36400.0
2012-02-15 10:40:00,56.99,57.22,56.99,57.2,33600.0,41.7398,41.9082,41.7398,41.8936,33600.0
2012-02-15 10:45:00,57.18,57.22,57.13,57.14,22800.0,41.8789,41.9082,41.8423,41.8496,22800.0
2012-02-15 10:50:00,57.13,57.16,57.02,57.05,50800.0,41.8423,41.8643,41.7617,41.7837,50800.0
2012-02-15 10:55:00,57.05,57.1,57.04,57.06,23600.0,41.7837,41.8203,41.7764,41.791,23600.0
2012-02-15 11:00:00,57.04,57.16,57.04,57.13,25000.0,41.7764,41.8643,41.7764,41.8423,25000.0
2012-02-15 11:05:00,57.14,57.19,57.09,57.14,18800.0,41.8496,41.8862,41.813,41.8496,18800.0
2012-02-15 11:10:00,57.16,57.16,57.06,57.07,26600.0,41.8643,41.8643,41.791,41.7984,26600.0
2012-02-15 11:15:00,57.1,57.2,57.1,57.17,31600.0,41.8203,41.8936,41.8203,41.8716,31600.0
2012-02-15 11:20:00,57.16,57.18,57.13,57.15,29000.0,41.8643,41.8789,41.8423,41.8569,29000.0
2012-02-15 11:25:00,57.15,57.2,57.13,57.2,68800.0,41.8569,41.8936,41.8423,41.8936,68800.0
2012-02-15 11:30:00,57.2,57.21,57.13,57.17,76800.0,41.8936,41.9009,41.8423,41.8716,76800.0
2012-02-15 11:35:00,57.18,57.23,57.16,57.19,31600.0,41.8789,41.9155,41.8643,41.8862,31600.0
2012-02-15 11:40:00,57.2,57.24,57.17,57.24,73600.0,41.8936,41.9229,41.8716,41.9229,73600.0
2012-02-15 11:45:00,57.24,57.33,57.23,57.29,49600.0,41.9229,41.9888,41.9155,41.9595,49600.0
2012-02-15 11:50:00,57.28,57.29,57.15,57.21,37800.0,41.9522,41.9595,41.8569,41.9009,37800.0
2012-02-15 11:55:00,57.22,57.29,57.19,57.27,30600.0,41.9082,41.9595,41.8862,41.9448,30600.0
2012-02-15 12:00:00,57.28,57.32,57.24,57.27,84800.0,41.9522,41.9815,41.9229,41.9448,84800.0
2012-02-15 12:05:00,57.27,57.38,57.18,57.33,265400.0,41.9448,42.0254,41.8789,41.9888,265400.0
2012-02-15 12:10:00,57.31,57.55,57.3,57.54,160400.0,41.9741,42.1499,41.9668,42.1426,160400.0
2012-02-15 12:15:00,57.52,57.73,57.49,57.72,185600.0,42.1279,42.2817,42.106,42.2744,185600.0
2012-02-15 12:20:00,57.73,57.83,57.69,57.72,111400.0,42.2817,42.355,42.2524,42.2744,111400.0
2012-02-15 12:25:00,57.72,57.91,57.72,57.76,116800.0,42.2744,42.4136,42.2744,42.3037,116800.0
2012-02-15 12:30:00,57.73,57.83,57.7,57.83,71000.0,42.2817,42.355,42.2598,42.355,71000.0
2012-02-15 12:35:00,57.83,57.95,57.71,57.71,76200.0,42.355,42.4429,42.2671,42.2671,76200.0
2012-02-15 12:40:00,57.71,57.88,57.7,57.7,66800.0,42.2671,42.3916,42.2598,42.2598,66800.0
2012-02-15 12:45:00,57.67,57.8,57.63,57.63,103000.0,42.2378,42.333,42.2085,42.2085,103000.0
2012-02-15 12:50:00,57.61,57.72,57.53,57.53,63400.0,42.1938,42.2744,42.1353,42.1353,63400.0
2012-02-15 12:55:00,57.53,57.59,57.42,57.48,51600.0,42.1353,42.1792,42.0547,42.0986,51600.0
2012-02-15 13:00:00,57.47,57.49,57.27,57.4,74800.0,42.0913,42.106,41.9448,42.04,74800.0
2012-02-15 13:05:00,57.41,57.54,57.37,57.54,35800.0,42.0474,42.1426,42.0181,42.1426,35800.0
2012-02-15 13:10:00,57.59,57.62,57.52,57.56,45400.0,42.1792,42.2012,42.1279,42.1572,45400.0
2012-02-15 13:15:00,57.55,57.71,57.51,57.67,56000.0,42.1499,42.2671,42.1206,42.2378,56000.0
2012-02-15 13:20:00,57.67,57.68,57.56,57.62,49000.0,42.2378,42.2451,42.1572,42.2012,49000.0
2012-02-15 13:25:00,57.63,57.64,57.58,57.63,32200.0,42.2085,42.2158,42.1719,42.2085,32200.0
2012-02-15 13:30:00,57.63,57.7,57.58,57.58,46600.0,42.2085,42.2598,42.1719,42.1719,46600.0
2012-02-15 13:35:00,57.61,57.63,57.53,57.59,43400.0,42.1938,42.2085,42.1353,42.1792,43400.0
2012-02-15 13:40:00,57.6,57.6,57.49,57.56,34200.0,42.1865,42.1865,42.106,42.1572,34200.0
2012-02-15 13:45:00,57.56,57.56,57.47,57.49,42000.0,42.1572,42.1572,42.0913,42.106,42000.0
2012-02-15 13:50:00,57.53,57.67,57.51,57.62,45400.0,42.1353,42.2378,42.1206,42.2012,45400.0
2012-02-15 13:55:00,57.59,57.7,57.57,57.66,62400.0,42.1792,42.2598,42.1646,42.2305,62400.0
2012-02-15 14:00:00,57.69,57.71,57.52,57.57,81000.0,42.2524,42.2671,42.1279,42.1646,81000.0
2012-02-15 14:05:00,57.56,57.6,57.43,57.52,45200.0,42.1572,42.1865,42.062,42.1279,45200.0
2012-02-15 14:10:00,57.51,57.61,57.46,57.56,66800.0,42.1206,42.1938,42.084,42.1572,66800.0
2012-02-15 14:15:00,57.53,57.69,57.52,57.56,71000.0,42.1353,42.2524,42.1279,42.1572,71000.0
2012-02-15 14:20:00,57.49,57.57,57.48,57.54,25000.0,42.106,42.1646,42.0986,42.1426,25000.0
2012-02-15 14:25:00,57.54,57.71,57.51,57.7,68200.0,42.1426,42.2671,42.1206,42.2598,68200.0
2012-02-15 14:30:00,57.7,57.73,57.63,57.65,51200.0,42.2598,42.2817,42.2085,42.2231,51200.0
2012-02-15 14:35:00,57.65,57.68,57.57,57.59,46800.0,42.2231,42.2451,42.1646,42.1792,46800.0
2012-02-15 14:40:00,57.57,57.83,57.56,57.78,67400.0,42.1646,42.355,42.1572,42.3184,67400.0
2012-02-15 14:45:00,57.78,57.85,57.7,57.84,75600.0,42.3184,42.3696,42.2598,42.3623,75600.0
2012-02-15 14:50:00,57.84,57.93,57.8,57.85,83600.0,42.3623,42.4282,42.333,42.3696,83600.0
2012-02-15 14:55:00,57.86,57.9,57.49,57.49,173800.0,42.377,42.4062,42.106,42.106,173800.0
2012-02-15 15:00:00,57.53,57.56,57.48,57.48,133800.0,42.1353,42.1572,42.0986,42.0986,133800.0
2012-02-15 15:05:00,57.48,57.62,57.31,57.39,90600.0,42.0986,42.2012,41.9741,42.0327,90600.0
2012-02-15 15:10:00,57.39,57.52,57.34,57.42,59800.0,42.0327,42.1279,41.9961,42.0547,59800.0
2012-02-15 15:15:00,57.42,57.52,57.38,57.38,43200.0,42.0547,42.1279,42.0254,42.0254,43200.0
2012-02-15 15:20:00,57.38,57.46,57.33,57.35,60000.0,42.0254,42.084,41.9888,42.0034,60000.0
2012-02-15 15:25:00,57.35,57.44,57.31,57.35,85200.0,42.0034,42.0693,41.9741,42.0034,85200.0
2012-02-15 15:30:00,57.35,57.45,57.33,57.35,67200.0,42.0034,42.0767,41.9888,42.0034,67200.0
2012-02-15 15:35:00,57.35,57.45,57.32,57.36,82600.0,42.0034,42.0767,41.9815,42.0107,82600.0
2012-02-15 15:40:00,57.39,57.44,57.26,57.39,146600.0,42.0327,42.0693,41.9375,42.0327,146600.0
2012-02-15 15:45:00,57.38,57.61,57.37,57.49,181600.0,42.0254,42.1938,42.0181,42.106,181600.0
2012-02-15 15:50:00,57.49,57.54,57.43,57.51,138200.0,42.106,42.1426,42.062,42.1206,138200.0
2012-02-15 15:55:00,57.5,57.52,57.32,57.38,269000.0,42.1133,42.1279,41.9815,42.0254,269000.0
2012-02-16 09:30:00,57.49,57.77,57.27,57.74,76800.0,42.106,42.311,41.9448,42.2891,76800.0
2012-02-16 09:35:00,57.74,57.82,57.38,57.54,62400.0,42.2891,42.3477,42.0254,42.1426,62400.0
2012-02-16 09:40:00,57.57,57.59,57.36,57.44,20400.0,42.1646,42.1792,42.0107,42.0693,20400.0
2012-02-16 09:45:00,57.41,57.43,57.33,57.41,39400.0,42.0474,42.062,41.9888,42.0474,39400.0
2012-02-16 09:50:00,57.44,57.62,57.36,57.36,40400.0,42.0693,42.2012,42.0107,42.0107,40400.0
2012-02-16 09:55:00,57.35,57.66,57.33,57.54,48000.0,42.0034,42.2305,41.9888,42.1426,48000.0
2012-02-16 10:00:00,57.54,57.72,57.47,57.65,31600.0,42.1426,42.2744,42.0913,42.2231,31600.0
2012-02-16 10:05:00,57.67,57.85,57.64,57.72,24600.0,42.2378,42.3696,42.2158,42.2744,24600.0
2012-02-16 10:10:00,57.64,57.72,57.6,57.6,26000.0,42.2158,42.2744,42.1865,42.1865,26000.0
2012-02-16 10:15:00,57.58,57.64,57.48,57.48,31600.0,42.1719,42.2158,42.0986,42.0986,31600.0
2012-02-16 10:20:00,57.48,57.54,57.41,57.5,36600.0,42.0986,42.1426,42.0474,42.1133,36600.0
2012-02-16 10:25:00,57.51,57.63,57.48,57.53,33600.0,42.1206,42.2085,42.0986,42.1353,33600.0
2012-02-16 10:30:00,57.54,57.63,57.52,57.63,31400.0,42.1426,42.2085,42.1279,42.2085,31400.0
2012-02-16 10:35:00,57.62,57.68,57.62,57.66,37400.0,42.2012,42.2451,42.2012,42.2305,37400.0
2012-02-16 10:40:00,57.67,57.79,57.66,57.78,39000.0,42.2378,42.3257,42.2305,42.3184,39000.0
2012-02-16 10:45:00,57.81,57.82,57.58,57.65,63000.0,42.3403,42.3477,42.1719,42.2231,63000.0
2012-02-16 10:50:00,57.63,57.68,57.59,57.68,67400.0,42.2085,42.2451,42.1792,42.2451,67400.0
2012-02-16 10:55:00,57.71,57.8,57.69,57.76,64600.0,42.2671,42.333,42.2524,42.3037,64600.0
2012-02-16 11:00:00,57.77,57.88,57.76,57.83,92000.0,42.311,42.3916,42.3037,42.355,92000.0
2012-02-16 11:05:00,57.81,57.86,57.72,57.75,49800.0,42.3403,42.377,42.2744,42.2964,49800.0
2012-02-16 11:10:00,57.76,57.85,57.68,57.68,57600.0,42.3037,42.3696,42.2451,42.2451,57600.0
2012-02-16 11:15:00,57.71,57.74,57.65,57.69,25400.0,42.2671,42.2891,42.2231,42.2524,25400.0
2012-02-16 11:20:00,57.7,57.7,57.5,57.51,43400.0,42.2598,42.2598,42.1133,42.1206,43400.0
2012-02-16 11:25:00,57.52,57.59,57.5,57.54,74000.0,42.1279,42.1792,42.1133,42.1426,74000.0
2012-02-16 11:30:00,57.55,57.62,57.54,57.56,25200.0,42.1499,42.2012,42.1426,42.1572,25200.0
2012-02-16 11:35:00,57.58,57.73,57.58,57.59,68400.0,42.1719,42.2817,42.1719,42.1792,68400.0
2012-02-16 11:40:00,57.6,57.71,57.59,57.71,42600.0,42.1865,42.2671,42.1792,42.2671,42600.0
2012-02-16 11:45:00,57.71,57.72,57.63,57.63,20600.0,42.2671,42.2744,42.2085,42.2085,20600.0
2012-02-16 11:50:00,57.67,57.77,57.65,57.72,82200.0,42.2378,42.311,42.2231,42.2744,82200.0
2012-02-16 11:55:00,57.72,57.97,57.69,57.94,209000.0,42.2744,42.4575,42.2524,42.4355,209000.0
2012-02-16 12:00:00,57.93,58.08,57.88,57.99,67400.0,42.4282,42.5381,42.3916,42.4722,67400.0
2012-02-16 12:05:00,58.0,58.25,57.97,58.17,146400.0,42.4795,42.6626,42.4575,42.604,146400.0
2012-02-16 12:10:00,58.18,58.19,58.02,58.04,69600.0,42.6113,42.6186,42.4941,42.5088,69600.0
2012-02-16 12:15:00,58.04,58.07,57.97,58.05,40800.0,42.5088,42.5308,42.4575,42.5161,40800.0
2012-02-16 12:20:00,58.09,58.17,58.05,58.12,54600.0,42.5454,42.604,42.5161,42.5674,54600.0
2012-02-16 12:25:00,58.12,58.18,58.07,58.09,45600.0,42.5674,42.6113,42.5308,42.5454,45600.0
2012-02-16 12:30:00,58.09,58.1,57.99,58.07,53800.0,42.5454,42.5527,42.4722,42.5308,53800.0
2012-02-16 12:35:00,58.07,58.1,58.02,58.09,26200.0,42.5308,42.5527,42.4941,42.5454,26200.0
2012-02-16 12:40:00,58.1,58.1,57.97,58.05,22200.0,42.5527,42.5527,42.4575,42.5161,22200.0
2012-02-16 12:45:00,58.05,58.05,57.97,57.98,50800.0,42.5161,42.5161,42.4575,42.4648,50800.0
2012-02-16 12:50:00,57.98,58.05,57.97,58.02,85000.0,42.4648,42.5161,42.4575,42.4941,85000.0
2012-02-16 12:55:00,58.02,58.13,58.02,58.13,14600.0,42.4941,42.5747,42.4941,42.5747,14600.0
2012-02-16 13:00:00,58.15,58.31,58.15,58.3,25800.0,42.5893,42.7065,42.5893,42.6992,25800.0
2012-02-16 13:05:00,58.34,58.35,58.24,58.35,41600.0,42.7285,42.7358,42.6553,42.7358,41600.0
2012-02-16 13:10:00,58.31,58.47,58.31,58.4,40400.0,42.7065,42.8237,42.7065,42.7724,40400.0
2012-02-16 13:15:00,58.38,58.4,58.31,58.4,26400.0,42.7578,42.7724,42.7065,42.7724,26400.0
2012-02-16 13:20:00,58.38,58.43,58.35,58.4,33400.0,42.7578,42.7944,42.7358,42.7724,33400.0
2012-02-16 13:25:00,58.4,58.47,58.33,58.39,68000.0,42.7724,42.8237,42.7212,42.7651,68000.0
2012-02-16 13:30:00,58.39,58.47,58.38,58.44,46800.0,42.7651,42.8237,42.7578,42.8017,46800.0
2012-02-16 13:35:00,58.45,58.63,58.45,58.52,62000.0,42.8091,42.9409,42.8091,42.8603,62000.0
2012-02-16 13:40:00,58.55,58.55,58.44,58.52,57400.0,42.8823,42.8823,42.8017,42.8603,57400.0
2012-02-16 13:45:00,58.52,58.54,58.39,58.4,90600.0,42.8603,42.875,42.7651,42.7724,90600.0
2012-02-16 13:50:00,58.4,58.45,58.31,58.41,71800.0,42.7724,42.8091,42.7065,42.7798,71800.0
2012-02-16 13:55:00,58.41,58.58,58.41,58.51,30400.0,42.7798,42.9043,42.7798,42.853,30400.0
2012-02-16 14:00:00,58.51,58.59,58.44,58.59,63400.0,42.853,42.9116,42.8017,42.9116,63400.0
2012-02-16 14:05:00,58.59,58.68,58.56,58.63,63800.0,42.9116,42.9775,42.8896,42.9409,63800.0
2012-02-16 14:10:00,58.63,58.82,58.58,58.74,85000.0,42.9409,43.0801,42.9043,43.0215,85000.0
2012-02-16 14:15:00,58.72,58.75,58.63,58.71,56000.0,43.0068,43.0288,42.9409,42.9995,56000.0
2012-02-16 14:20:00,58.7,58.85,58.68,58.78,91800.0,42.9922,43.102,42.9775,43.0508,91800.0
2012-02-16 14:25:00,58.77,58.97,58.76,58.9,71800.0,43.0434,43.1899,43.0361,43.1387,71800.0
2012-02-16 14:30:00,58.9,59.02,58.88,59.01,170800.0,43.1387,43.2265,43.124,43.2192,170800.0
2012-02-16 14:35:00,59.02,59.02,58.94,58.97,62400.0,43.2265,43.2265,43.1679,43.1899,62400.0
2012-02-16 14:40:00,58.97,58.99,58.83,58.85,84800.0,43.1899,43.2046,43.0874,43.102,84800.0
2012-02-16 14:45:00,58.84,58.85,58.72,58.82,54600.0,43.0947,43.102,43.0068,43.0801,54600.0
2012-02-16 14:50:00,58.82,58.87,58.8,58.85,105200.0,43.0801,43.1167,43.0654,43.102,105200.0
2012-02-16 14:55:00,58.87,58.94,58.85,58.92,38600.0,43.1167,43.1679,43.102,43.1533,38600.0
2012-02-16 15:00:00,58.91,58.95,58.85,58.89,95200.0,43.146,43.1753,43.102,43.1313,95200.0
2012-02-16 15:05:00,58.9,59.0,58.88,58.96,77800.0,43.1387,43.2119,43.124,43.1826,77800.0
2012-02-16 15:10:00,58.95,58.97,58.81,58.81,88400.0,43.1753,43.1899,43.0727,43.0727,88400.0
2012-02-16 15:15:00,58.81,58.96,58.75,58.93,157200.0,43.0727,43.1826,43.0288,43.1606,157200.0
2012-02-16 15:20:00,58.94,59.0,58.86,58.99,91200.0,43.1679,43.2119,43.1094,43.2046,91200.0
2012-02-16 15:25:00,59.0,59.22,58.95,59.19,117600.0,43.2119,43.373,43.1753,43.351,117600.0
2012-02-16 15:30:00,59.18,59.29,59.18,59.24,183800.0,43.3437,43.4243,43.3437,43.3877,183800.0
2012-02-16 15:35:00,59.24,59.27,59.12,59.15,232200.0,43.3877,43.4096,43.2998,43.3218,232200.0
2012-02-16 15:40:00,59.15,59.38,59.15,59.37,126400.0,43.3218,43.4902,43.3218,43.4829,126400.0
2012-02-16 15:45:00,59.38,59.41,59.24,59.28,223000.0,43.4902,43.5122,43.3877,43.417,223000.0
2012-02-16 15:50:00,59.27,59.32,59.13,59.15,252000.0,43.4096,43.4463,43.3071,43.3218,252000.0
2012-02-16 15:55:00,59.16,59.16,58.75,58.82,561800.0,43.3291,43.3291,43.0288,43.0801,561800.0
2012-02-17 09:30:00,59.54,59.99,59.26,59.69,941200.0,43.6074,43.937,43.4023,43.7173,941200.0
2012-02-17 09:35:00,59.73,59.87,58.81,58.87,430200.0,43.7465,43.8491,43.0727,43.1167,430200.0
2012-02-17 09:40:00,58.87,58.9,58.0,58.4,713400.0,43.1167,43.1387,42.4795,42.7724,713400.0
2012-02-17 09:45:00,58.44,58.99,58.19,58.2,330600.0,42.8017,43.2046,42.6186,42.626,330600.0
2012-02-17 09:50:00,58.2,58.25,57.58,57.75,531600.0,42.626,42.6626,42.1719,42.2964,531600.0
2012-02-17 09:55:00,57.75,58.25,57.75,58.16,412400.0,42.2964,42.6626,42.2964,42.5967,412400.0
2012-02-17 10:00:00,58.16,58.25,57.83,58.22,347000.0,42.5967,42.6626,42.355,42.6406,347000.0
2012-02-17 10:05:00,58.18,58.44,57.95,58.38,258000.0,42.6113,42.8017,42.4429,42.7578,258000.0
2012-02-17 10:10:00,58.44,58.59,58.13,58.21,175000.0,42.8017,42.9116,42.5747,42.6333,175000.0
2012-02-17 10:15:00,58.2,58.38,58.16,58.29,85200.0,42.626,42.7578,42.5967,42.6919,85200.0
2012-02-17 10:20:00,58.26,58.77,58.25,58.63,255600.0,42.6699,43.0434,42.6626,42.9409,255600.0
2012-02-17 10:25:00,58.63,58.75,58.42,58.42,176600.0,42.9409,43.0288,42.7871,42.7871,176600.0
2012-02-17 10:30:00,58.43,58.68,58.38,58.67,196200.0,42.7944,42.9775,42.7578,42.9702,196200.0
2012-02-17 10:35:00,58.63,58.77,58.63,58.76,120000.0,42.9409,43.0434,42.9409,43.0361,120000.0
2012-02-17 10:40:00,58.77,58.8,58.56,58.56,170400.0,43.0434,43.0654,42.8896,42.8896,170400.0
2012-02-17 10:45:00,58.57,58.62,58.43,58.49,56400.0,42.897,42.9336,42.7944,42.8384,56400.0
2012-02-17 10:50:00,58.47,58.55,58.38,58.38,29600.0,42.8237,42.8823,42.7578,42.7578,29600.0
2012-02-17 10:55:00,58.38,58.52,58.3,58.48,58600.0,42.7578,42.8603,42.6992,42.831,58600.0
2012-02-17 11:00:00,58.49,58.52,58.17,58.22,165200.0,42.8384,42.8603,42.604,42.6406,165200.0
2012-02-17 11:05:00,58.22,58.26,57.91,57.95,93400.0,42.6406,42.6699,42.4136,42.4429,93400.0
2012-02-17 11:10:00,57.94,58.02,57.9,57.94,59400.0,42.4355,42.4941,42.4062,42.4355,59400.0
2012-02-17 11:15:00,57.92,58.23,57.9,58.2,80200.0,42.4209,42.6479,42.4062,42.626,80200.0
2012-02-17 11:20:00,58.18,58.29,58.06,58.25,45800.0,42.6113,42.6919,42.5234,42.6626,45800.0
2012-02-17 11:25:00,58.26,58.27,57.93,57.97,62000.0,42.6699,42.6772,42.4282,42.4575,62000.0
2012-02-17 11:30:00,57.99,58.04,57.88,58.03,66600.0,42.4722,42.5088,42.3916,42.5015,66600.0
2012-02-17 11:35:00,58.02,58.05,57.91,58.01,48200.0,42.4941,42.5161,42.4136,42.4868,48200.0
2012-02-17 11:40:00,58.02,58.04,57.63,57.63,219000.0,42.4941,42.5088,42.2085,42.2085,219000.0
2012-02-17 11:45:00,57.65,57.74,57.51,57.51,140000.0,42.2231,42.2891,42.1206,42.1206,140000.0
2012-02-17 11:50:00,57.52,57.7,57.52,57.6,74800.0,42.1279,42.2598,42.1279,42.1865,74800.0
2012-02-17 11:55:00,57.59,57.69,57.58,57.65,75600.0,42.1792,42.2524,42.1719,42.2231,75600.0
2012-02-17 12:00:00,57.65,57.67,57.51,57.53,53600.0,42.2231,42.2378,42.1206,42.1353,53600.0
2012-02-17 12:05:00,57.51,57.65,57.51,57.56,93200.0,42.1206,42.2231,42.1206,42.1572,93200.0
2012-02-17 12:10:00,57.58,57.6,57.23,57.48,186600.0,42.1719,42.1865,41.9155,42.0986,186600.0
2012-02-17 12:15:00,57.48,57.49,57.38,57.49,59400.0,42.0986,42.106,42.0254,42.106,59400.0
2012-02-17 12:20:00,57.47,57.5,57.37,57.43,146200.0,42.0913,42.1133,42.0181,42.062,146200.0
2012-02-17 12:25:00,57.43,57.55,57.42,57.45,64200.0,42.062,42.1499,42.0547,42.0767,64200.0
2012-02-17 12:30:00,57.45,57.54,57.45,57.5,69200.0,42.0767,42.1426,42.0767,42.1133,69200.0
2012-02-17 12:35:00,57.49,57.74,57.49,57.74,64000.0,42.106,42.2891,42.106,42.2891,64000.0
2012-02-17 12:40:00,57.73,57.73,57.52,57.55,94200.0,42.2817,42.2817,42.1279,42.1499,94200.0
2012-02-17 12:45:00,57.55,57.58,57.49,57.52,64600.0,42.1499,42.1719,42.106,42.1279,64600.0
2012-02-17 12:50:00,57.52,57.55,57.49,57.54,67800.0,42.1279,42.1499,42.106,42.1426,67800.0
2012-02-17 12:55:00,57.55,57.62,57.54,57.6,18600.0,42.1499,42.2012,42.1426,42.1865,18600.0
2012-02-17 13:00:00,57.6,57.65,57.53,57.64,69800.0,42.1865,42.2231,42.1353,42.2158,69800.0
2012-02-17 13:05:00,57.65,57.77,57.62,57.76,69000.0,42.2231,42.311,42.2012,42.3037,69000.0
2012-02-17 13:10:00,57.77,57.99,57.74,57.98,127200.0,42.311,42.4722,42.2891,42.4648,127200.0
2012-02-17 13:15:00,57.95,57.98,57.85,57.88,152600.0,42.4429,42.4648,42.3696,42.3916,152600.0
2012-02-17 13:20:00,57.88,57.9,57.85,57.87,75800.0,42.3916,42.4062,42.3696,42.3843,75800.0
2012-02-17 13:25:00,57.88,57.92,57.88,57.88,59800.0,42.3916,42.4209,42.3916,42.3916,59800.0
2012-02-17 13:30:00,57.88,57.89,57.81,57.83,53000.0,42.3916,42.3989,42.3403,42.355,53000.0
2012-02-17 13:35:00,57.82,57.84,57.77,57.77,49800.0,42.3477,42.3623,42.311,42.311,49800.0
2012-02-17 13:40:00,57.77,57.77,57.67,57.67,127800.0,42.311,42.311,42.2378,42.2378,127800.0
2012-02-17 13:45:00,57.67,57.68,57.54,57.57,34200.0,42.2378,42.2451,42.1426,42.1646,34200.0
2012-02-17 13:50:00,57.56,57.56,57.45,57.46,94800.0,42.1572,42.1572,42.0767,42.084,94800.0
2012-02-17 13:55:00,57.47,57.54,57.46,57.48,55200.0,42.0913,42.1426,42.084,42.0986,55200.0
2012-02-17 14:00:00,57.49,57.59,57.48,57.51,48000.0,42.106,42.1792,42.0986,42.1206,48000.0
2012-02-17 14:05:00,57.49,57.56,57.48,57.56,43200.0,42.106,42.1572,42.0986,42.1572,43200.0
2012-02-17 14:10:00,57.54,57.55,57.45,57.47,45000.0,42.1426,42.1499,42.0767,42.0913,45000.0
2012-02-17 14:15:00,57.45,57.51,57.38,57.39,95000.0,42.0767,42.1206,42.0254,42.0327,95000.0
2012-02-17 14:20:00,57.4,57.48,57.38,57.47,74000.0,42.04,42.0986,42.0254,42.0913,74000.0
2012-02-17 14:25:00,57.47,57.47,57.38,57.4,46600.0,42.0913,42.0913,42.0254,42.04,46600.0
2012-02-17 14:30:00,57.4,57.54,57.4,57.54,83400.0,42.04,42.1426,42.04,42.1426,83400.0
2012-02-17 14:35:00,57.54,57.55,57.42,57.45,91400.0,42.1426,42.1499,42.0547,42.0767,91400.0
2012-02-17 14:40:00,57.44,57.47,57.38,57.38,61200.0,42.0693,42.0913,42.0254,42.0254,61200.0
2012-02-17 14:45:00,57.39,57.42,57.33,57.33,99400.0,42.0327,42.0547,41.9888,41.9888,99400.0
2012-02-17 14:50:00,57.34,57.35,57.31,57.33,75800.0,41.9961,42.0034,41.9741,41.9888,75800.0
2012-02-17 14:55:00,57.34,57.37,57.31,57.33,89000.0,41.9961,42.0181,41.9741,41.9888,89000.0
2012-02-17 15:00:00,57.34,57.34,57.25,57.27,106000.0,41.9961,41.9961,41.9302,41.9448,106000.0
2012-02-17 15:05:00,57.27,57.41,57.27,57.38,108800.0,41.9448,42.0474,41.9448,42.0254,108800.0
2012-02-17 15:10:00,57.38,57.44,57.38,57.38,86800.0,42.0254,42.0693,42.0254,42.0254,86800.0
2012-02-17 15:15:00,57.38,57.38,57.3,57.3,101000.0,42.0254,42.0254,41.9668,41.9668,101000.0
2012-02-17 15:20:00,57.3,57.35,57.04,57.1,259400.0,41.9668,42.0034,41.7764,41.8203,259400.0
2012-02-17 15:25:00,57.1,57.21,57.06,57.2,183400.0,41.8203,41.9009,41.791,41.8936,183400.0
2012-02-17 15:30:00,57.2,57.22,57.12,57.13,159200.0,41.8936,41.9082,41.835,41.8423,159200.0
2012-02-17 15:35:00,57.13,57.13,56.74,56.84,312800.0,41.8423,41.8423,41.5567,41.6299,312800.0
2012-02-17 15:40:00,56.85,56.99,56.85,56.99,221200.0,41.6372,41.7398,41.6372,41.7398,221200.0
2012-02-17 15:45:00,56.99,57.17,56.99,57.15,253000.0,41.7398,41.8716,41.7398,41.8569,253000.0
2012-02-17 15:50:00,57.15,57.2,57.08,57.17,307000.0,41.8569,41.8936,41.8057,41.8716,307000.0
2012-02-17 15:55:00,57.16,57.3,57.13,57.21,428000.0,41.8643,41.9668,41.8423,41.9009,428000.0
2012-02-21 09:30:00,57.99,58.49,57.99,58.13,297800.0,42.4722,42.8384,42.4722,42.5747,297800.0
2012-02-21 09:35:00,58.15,58.27,57.91,58.04,121200.0,42.5893,42.6772,42.4136,42.5088,121200.0
2012-02-21 09:40:00,58.04,58.15,57.91,57.98,122200.0,42.5088,42.5893,42.4136,42.4648,122200.0
2012-02-21 09:45:00,57.97,57.98,57.78,57.85,89200.0,42.4575,42.4648,42.3184,42.3696,89200.0
2012-02-21 09:50:00,57.88,57.94,57.75,57.77,170200.0,42.3916,42.4355,42.2964,42.311,170200.0
2012-02-21 09:55:00,57.77,57.86,57.73,57.78,123800.0,42.311,42.377,42.2817,42.3184,123800.0
2012-02-21 10:00:00,57.78,57.82,57.7,57.77,69200.0,42.3184,42.3477,42.2598,42.311,69200.0
2012-02-21 10:05:00,57.77,57.85,57.65,57.76,68400.0,42.311,42.3696,42.2231,42.3037,68400.0
2012-02-21 10:10:00,57.78,58.0,57.73,57.95,86200.0,42.3184,42.4795,42.2817,42.4429,86200.0
2012-02-21 10:15:00,57.93,57.93,57.71,57.71,119200.0,42.4282,42.4282,42.2671,42.2671,119200.0
2012-02-21 10:20:00,57.71,57.72,57.59,57.62,128600.0,42.2671,42.2744,42.1792,42.2012,128600.0
2012-02-21 10:25:00,57.62,57.72,57.6,57.69,72000.0,42.2012,42.2744,42.1865,42.2524,72000.0
2012-02-21 10:30:00,57.69,57.72,57.57,57.59,131200.0,42.2524,42.2744,42.1646,42.1792,131200.0
2012-02-21 10:35:00,57.57,57.6,57.5,57.51,121600.0,42.1646,42.1865,42.1133,42.1206,121600.0
2012-02-21 10:40:00,57.5,57.55,57.49,57.54,174800.0,42.1133,42.1499,42.106,42.1426,174800.0
2012-02-21 10:45:00,57.52,57.64,57.51,57.64,102400.0,42.1279,42.2158,42.1206,42.2158,102400.0
2012-02-21 10:50:00,57.65,57.8,57.63,57.79,133200.0,42.2231,42.333,42.2085,42.3257,133200.0
2012-02-21 10:55:00,57.79,57.93,57.77,57.93,125800.0,42.3257,42.4282,42.311,42.4282,125800.0
2012-02-21 11:00:00,57.93,57.98,57.76,57.81,54400.0,42.4282,42.4648,42.3037,42.3403,54400.0
2012-02-21 11:05:00,57.81,57.81,57.75,57.79,36200.0,42.3403,42.3403,42.2964,42.3257,36200.0
2012-02-21 11:10:00,57.79,57.79,57.7,57.71,51800.0,42.3257,42.3257,42.2598,42.2671,51800.0
2012-02-21 11:15:00,57.7,57.79,57.66,57.77,46800.0,42.2598,42.3257,42.2305,42.311,46800.0
2012-02-21 11:20:00,57.77,57.78,57.71,57.75,41200.0,42.311,42.3184,42.2671,42.2964,41200.0
2012-02-21 11:25:00,57.74,57.84,57.73,57.81,46600.0,42.2891,42.3623,42.2817,42.3403,46600.0
2012-02-21 11:30:00,57.82,57.82,57.75,57.77,31000.0,42.3477,42.3477,42.2964,42.311,31000.0
2012-02-21 11:35:00,57.76,57.8,57.7,57.8,44400.0,42.3037,42.333,42.2598,42.333,44400.0
2012-02-21 11:40:00,57.77,57.85,57.77,57.79,38800.0,42.311,42.3696,42.311,42.3257,38800.0
2012-02-21 11:45:00,57.79,57.84,57.73,57.74,56000.0,42.3257,42.3623,42.2817,42.2891,56000.0
2012-02-21 11:50:00,57.74,57.79,57.72,57.76,63800.0,42.2891,42.3257,42.2744,42.3037,63800.0
2012-02-21 11:55:00,57.76,57.8,57.74,57.77,31400.0,42.3037,42.333,42.2891,42.311,31400.0
2012-02-21 12:00:00,57.76,57.91,57.76,57.85,42400.0,42.3037,42.4136,42.3037,42.3696,42400.0
2012-02-21 12:05:00,57.87,58.04,57.85,57.98,67400.0,42.3843,42.5088,42.3696,42.4648,67400.0
2012-02-21 12:10:00,57.98,58.02,57.97,57.99,46600.0,42.4648,42.4941,42.4575,42.4722,46600.0
2012-02-21 12:15:00,57.99,58.01,57.95,57.97,37400.0,42.4722,42.4868,42.4429,42.4575,37400.0
2012-02-21 12:20:00,57.97,58.02,57.93,57.96,61600.0,42.4575,42.4941,42.4282,42.4502,61600.0
2012-02-21 12:25:00,57.95,57.97,57.93,57.94,45400.0,42.4429,42.4575,42.4282,42.4355,45400.0
2012-02-21 12:30:00,57.94,57.99,57.88,57.88,45400.0,42.4355,42.4722,42.3916,42.3916,45400.0
2012-02-21 12:35:00,57.88,57.94,57.82,57.87,34200.0,42.3916,42.4355,42.3477,42.3843,34200.0
2012-02-21 12:40:00,57.86,57.96,57.83,57.95,36800.0,42.377,42.4502,42.355,42.4429,36800.0
2012-02-21 12:45:00,57.96,57.98,57.92,57.98,67200.0,42.4502,42.4648,42.4209,42.4648,67200.0
2012-02-21 12:50:00,57.99,57.99,57.92,57.94,59600.0,42.4722,42.4722,42.4209,42.4355,59600.0
2012-02-21 12:55:00,57.94,57.99,57.93,57.94,30400.0,42.4355,42.4722,42.4282,42.4355,30400.0
2012-02-21 13:00:00,57.94,57.99,57.93,57.98,40400.0,42.4355,42.4722,42.4282,42.4648,40400.0
2012-02-21 13:05:00,57.98,58.0,57.97,57.99,38200.0,42.4648,42.4795,42.4575,42.4722,38200.0
2012-02-21 13:10:00,58.0,58.1,58.0,58.1,241600.0,42.4795,42.5527,42.4795,42.5527,241600.0
2012-02-21 13:15:00,58.1,58.17,58.02,58.02,74000.0,42.5527,42.604,42.4941,42.4941,74000.0
2012-02-21 13:20:00,58.03,58.06,58.01,58.02,84000.0,42.5015,42.5234,42.4868,42.4941,84000.0
2012-02-21 13:25:00,58.02,58.07,58.01,58.06,29800.0,42.4941,42.5308,42.4868,42.5234,29800.0
2012-02-21 13:30:00,58.05,58.1,58.02,58.1,32800.0,42.5161,42.5527,42.4941,42.5527,32800.0
2012-02-21 13:35:00,58.1,58.14,58.1,58.1,58000.0,42.5527,42.582,42.5527,42.5527,58000.0
2012-02-21 13:40:00,58.13,58.13,57.98,58.06,112600.0,42.5747,42.5747,42.4648,42.5234,112600.0
2012-02-21 13:45:00,58.07,58.07,57.98,58.01,61000.0,42.5308,42.5308,42.4648,42.4868,61000.0
2012-02-21 13:50:00,58.01,58.08,57.95,57.98,56600.0,42.4868,42.5381,42.4429,42.4648,56600.0
2012-02-21 13:55:00,57.98,57.99,57.9,57.92,54400.0,42.4648,42.4722,42.4062,42.4209,54400.0
2012-02-21 14:00:00,57.91,57.98,57.91,57.95,51800.0,42.4136,42.4648,42.4136,42.4429,51800.0
2012-02-21 14:05:00,57.95,57.97,57.88,57.97,53400.0,42.4429,42.4575,42.3916,42.4575,53400.0
2012-02-21 14:10:00,57.96,57.96,57.85,57.86,29200.0,42.4502,42.4502,42.3696,42.377,29200.0
2012-02-21 14:15:00,57.86,57.94,57.84,57.86,32200.0,42.377,42.4355,42.3623,42.377,32200.0
2012-02-21 14:20:00,57.86,57.88,57.84,57.87,55000.0,42.377,42.3916,42.3623,42.3843,55000.0
2012-02-21 14:25:00,57.87,57.92,57.87,57.91,20800.0,42.3843,42.4209,42.3843,42.4136,20800.0
2012-02-21 14:30:00,57.91,57.91,57.83,57.83,42800.0,42.4136,42.4136,42.355,42.355,42800.0
2012-02-21 14:35:00,57.84,57.85,57.78,57.79,54800.0,42.3623,42.3696,42.3184,42.3257,54800.0
2012-02-21 14:40:00,57.79,57.85,57.78,57.85,52000.0,42.3257,42.3696,42.3184,42.3696,52000.0
2012-02-21 14:45:00,57.85,57.88,57.77,57.77,95000.0,42.3696,42.3916,42.311,42.311,95000.0
2012-02-21 14:50:00,57.79,57.81,57.63,57.63,76200.0,42.3257,42.3403,42.2085,42.2085,76200.0
2012-02-21 14:55:00,57.64,57.71,57.6,57.69,47400.0,42.2158,42.2671,42.1865,42.2524,47400.0
2012-02-21 15:00:00,57.68,57.78,57.66,57.78,91800.0,42.2451,42.3184,42.2305,42.3184,91800.0
2012-02-21 15:05:00,57.79,57.79,57.69,57.7,56200.0,42.3257,42.3257,42.2524,42.2598,56200.0
2012-02-21 15:10:00,57.7,57.76,57.66,57.7,74000.0,42.2598,42.3037,42.2305,42.2598,74000.0
2012-02-21 15:15:00,57.69,57.7,57.6,57.65,57600.0,42.2524,42.2598,42.1865,42.2231,57600.0
2012-02-21 15:20:00,57.65,57.77,57.61,57.72,59800.0,42.2231,42.311,42.1938,42.2744,59800.0
2012-02-21 15:25:00,57.72,57.72,57.6,57.68,69200.0,42.2744,42.2744,42.1865,42.2451,69200.0
2012-02-21 15:30:00,57.68,57.71,57.6,57.62,164400.0,42.2451,42.2671,42.1865,42.2012,164400.0
2012-02-21 15:35:00,57.6,57.72,57.54,57.68,56000.0,42.1865,42.2744,42.1426,42.2451,56000.0
2012-02-21 15:40:00,57.68,57.92,57.67,57.81,85600.0,42.2451,42.4209,42.2378,42.3403,85600.0
2012-02-21 15:45:00,57.82,57.85,57.74,57.74,112600.0,42.3477,42.3696,42.2891,42.2891,112600.0
2012-02-21 15:50:00,57.73,57.84,57.72,57.82,129200.0,42.2817,42.3623,42.2744,42.3477,129200.0
2012-02-21 15:55:00,57.82,57.83,57.74,57.81,171200.0,42.3477,42.355,42.2891,42.3403,171200.0
2012-02-22 09:30:00,58.13,58.26,57.98,58.2,149800.0,42.5747,42.6699,42.4648,42.626,149800.0
2012-02-22 09:35:00,58.25,58.25,58.0,58.06,114600.0,42.6626,42.6626,42.4795,42.5234,114600.0
2012-02-22 09:40:00,58.06,58.16,57.96,58.16,84000.0,42.5234,42.5967,42.4502,42.5967,84000.0
2012-02-22 09:45:00,58.15,58.31,58.12,58.12,80800.0,42.5893,42.7065,42.5674,42.5674,80800.0
2012-02-22 09:50:00,58.12,58.21,58.09,58.18,76000.0,42.5674,42.6333,42.5454,42.6113,76000.0
2012-02-22 09:55:00,58.18,58.33,58.14,58.32,70600.0,42.6113,42.7212,42.582,42.7139,70600.0
2012-02-22 10:00:00,58.29,58.3,58.02,58.07,78400.0,42.6919,42.6992,42.4941,42.5308,78400.0
2012-02-22 10:05:00,58.08,58.24,58.0,58.24,59400.0,42.5381,42.6553,42.4795,42.6553,59400.0
2012-02-22 10:10:00,58.24,58.38,58.24,58.29,71200.0,42.6553,42.7578,42.6553,42.6919,71200.0
2012-02-22 10:15:00,58.28,58.58,58.26,58.45,92000.0,42.6846,42.9043,42.6699,42.8091,92000.0
2012-02-22 10:20:00,58.45,58.47,58.35,58.47,44400.0,42.8091,42.8237,42.7358,42.8237,44400.0
2012-02-22 10:25:00,58.48,58.61,58.47,58.51,72600.0,42.831,42.9263,42.8237,42.853,72600.0
2012-02-22 10:30:00,58.52,58.52,58.27,58.33,76800.0,42.8603,42.8603,42.6772,42.7212,76800.0
2012-02-22 10:35:00,58.35,58.45,58.3,58.42,42800.0,42.7358,42.8091,42.6992,42.7871,42800.0
2012-02-22 10:40:00,58.42,58.5,58.38,58.39,55600.0,42.7871,42.8457,42.7578,42.7651,55600.0
2012-02-22 10:45:00,58.4,58.52,58.4,58.51,47200.0,42.7724,42.8603,42.7724,42.853,47200.0
2012-02-22 10:50:00,58.53,58.55,58.44,58.45,48400.0,42.8677,42.8823,42.8017,42.8091,48400.0
2012-02-22 10:55:00,58.45,58.55,58.4,58.54,73800.0,42.8091,42.8823,42.7724,42.875,73800.0
2012-02-22 11:00:00,58.55,58.76,58.52,58.74,100800.0,42.8823,43.0361,42.8603,43.0215,100800.0
2012-02-22 11:05:00,58.72,58.74,58.6,58.65,80800.0,43.0068,43.0215,42.9189,42.9556,80800.0
2012-02-22 11:10:00,58.65,58.72,58.59,58.63,43200.0,42.9556,43.0068,42.9116,42.9409,43200.0
2012-02-22 11:15:00,58.63,58.68,58.47,58.51,48600.0,42.9409,42.9775,42.8237,42.853,48600.0
2012-02-22 11:20:00,58.54,58.54,58.41,58.46,49000.0,42.875,42.875,42.7798,42.8164,49000.0
2012-02-22 11:25:00,58.45,58.48,58.32,58.32,67400.0,42.8091,42.831,42.7139,42.7139,67400.0
2012-02-22 11:30:00,58.31,58.38,58.3,58.32,42200.0,42.7065,42.7578,42.6992,42.7139,42200.0
2012-02-22 11:35:00,58.32,58.35,58.25,58.29,23000.0,42.7139,42.7358,42.6626,42.6919,23000.0
2012-02-22 11:40:00,58.27,58.27,58.02,58.02,38400.0,42.6772,42.6772,42.4941,42.4941,38400.0
2012-02-22 11:45:00,58.01,58.21,57.95,58.19,78400.0,42.4868,42.6333,42.4429,42.6186,78400.0
2012-02-22 11:50:00,58.19,58.24,58.15,58.19,33200.0,42.6186,42.6553,42.5893,42.6186,33200.0
2012-02-22 11:55:00,58.19,58.22,58.16,58.17,24200.0,42.6186,42.6406,42.5967,42.604,24200.0
2012-02-22 12:00:00,58.18,58.19,58.13,58.16,24000.0,42.6113,42.6186,42.5747,42.5967,24000.0
2012-02-22 12:05:00,58.15,58.15,58.06,58.13,24600.0,42.5893,42.5893,42.5234,42.5747,24600.0
2012-02-22 12:10:00,58.13,58.21,58.13,58.21,29000.0,42.5747,42.6333,42.5747,42.6333,29000.0
2012-02-22 12:15:00,58.2,58.26,58.2,58.23,33800.0,42.626,42.6699,42.626,42.6479,33800.0
2012-02-22 12:20:00,58.24,58.26,58.22,58.24,25200.0,42.6553,42.6699,42.6406,42.6553,25200.0
2012-02-22 12:25:00,58.25,58.27,58.22,58.23,51600.0,42.6626,42.6772,42.6406,42.6479,51600.0
2012-02-22 12:30:00,58.21,58.24,58.09,58.1,33200.0,42.6333,42.6553,42.5454,42.5527,33200.0
2012-02-22 12:35:00,58.09,58.15,58.08,58.11,21800.0,42.5454,42.5893,42.5381,42.5601,21800.0
2012-02-22 12:40:00,58.13,58.15,58.1,58.11,22800.0,42.5747,42.5893,42.5527,42.5601,22800.0
2012-02-22 12:45:00,58.11,58.21,58.1,58.2,47800.0,42.5601,42.6333,42.5527,42.626,47800.0
2012-02-22 12:50:00,58.2,58.31,58.18,58.28,86200.0,42.626,42.7065,42.6113,42.6846,86200.0
2012-02-22 12:55:00,58.28,58.35,58.26,58.34,40800.0,42.6846,42.7358,42.6699,42.7285,40800.0
2012-02-22 13:00:00,58.32,58.44,58.3,58.44,50600.0,42.7139,42.8017,42.6992,42.8017,50600.0
2012-02-22 13:05:00,58.44,58.56,58.44,58.51,65000.0,42.8017,42.8896,42.8017,42.853,65000.0
2012-02-22 13:10:00,58.54,58.54,58.48,58.49,67600.0,42.875,42.875,42.831,42.8384,67600.0
2012-02-22 13:15:00,58.49,58.66,58.49,58.63,58800.0,42.8384,42.9629,42.8384,42.9409,58800.0
2012-02-22 13:20:00,58.66,58.7,58.64,58.65,116400.0,42.9629,42.9922,42.9482,42.9556,116400.0
2012-02-22 13:25:00,58.65,58.65,58.52,58.59,54600.0,42.9556,42.9556,42.8603,42.9116,54600.0
2012-02-22 13:30:00,58.59,58.59,58.46,58.48,49000.0,42.9116,42.9116,42.8164,42.831,49000.0
2012-02-22 13:35:00,58.48,58.49,58.36,58.41,27000.0,42.831,42.8384,42.7432,42.7798,27000.0
2012-02-22 13:40:00,58.44,58.47,58.41,58.41,18800.0,42.8017,42.8237,42.7798,42.7798,18800.0
2012-02-22 13:45:00,58.41,58.52,58.4,58.5,32000.0,42.7798,42.8603,42.7724,42.8457,32000.0
2012-02-22 13:50:00,58.5,58.58,58.49,58.58,50600.0,42.8457,42.9043,42.8384,42.9043,50600.0
2012-02-22 13:55:00,58.57,58.63,58.53,58.62,72200.0,42.897,42.9409,42.8677,42.9336,72200.0
2012-02-22 14:00:00,58.63,58.65,58.57,58.62,68600.0,42.9409,42.9556,42.897,42.9336,68600.0
2012-02-22 14:05:00,58.61,58.67,58.6,58.61,53200.0,42.9263,42.9702,42.9189,42.9263,53200.0
2012-02-22 14:10:00,58.61,58.69,58.59,58.68,48000.0,42.9263,42.9848,42.9116,42.9775,48000.0
2012-02-22 14:15:00,58.67,58.75,58.59,58.6,108800.0,42.9702,43.0288,42.9116,42.9189,108800.0
2012-02-22 14:20:00,58.6,58.68,58.53,58.54,78400.0,42.9189,42.9775,42.8677,42.875,78400.0
2012-02-22 14:25:00,58.54,58.56,58.42,58.44,110400.0,42.875,42.8896,42.7871,42.8017,110400.0
2012-02-22 14:30:00,58.45,58.45,58.23,58.23,88200.0,42.8091,42.8091,42.6479,42.6479,88200.0
2012-02-22 14:35:00,58.23,58.26,58.13,58.13,59800.0,42.6479,42.6699,42.5747,42.5747,59800.0
2012-02-22 14:40:00,58.14,58.14,57.95,58.03,102000.0,42.582,42.582,42.4429,42.5015,102000.0
2012-02-22 14:45:00,58.04,58.14,57.99,58.0,70400.0,42.5088,42.582,42.4722,42.4795,70400.0
2012-02-22 14:50:00,57.99,58.1,57.98,58.08,41200.0,42.4722,42.5527,42.4648,42.5381,41200.0
2012-02-22 14:55:00,58.07,58.12,57.99,57.99,57800.0,42.5308,42.5674,42.4722,42.4722,57800.0
2012-02-22 15:00:00,58.0,58.07,57.98,57.99,89000.0,42.4795,42.5308,42.4648,42.4722,89000.0
2012-02-22 15:05:00,57.99,58.02,57.92,57.97,111200.0,42.4722,42.4941,42.4209,42.4575,111200.0
2012-02-22 15:10:00,57.97,57.99,57.93,57.99,89200.0,42.4575,42.4722,42.4282,42.4722,89200.0
2012-02-22 15:15:00,58.0,58.01,57.88,57.88,95200.0,42.4795,42.4868,42.3916,42.3916,95200.0
2012-02-22 15:20:00,57.88,57.95,57.85,57.88,84000.0,42.3916,42.4429,42.3696,42.3916,84000.0
2012-02-22 15:25:00,57.88,57.93,57.82,57.89,122400.0,42.3916,42.4282,42.3477,42.3989,122400.0
2012-02-22 15:30:00,57.9,57.95,57.88,57.88,82400.0,42.4062,42.4429,42.3916,42.3916,82400.0
2012-02-22 15:35:00,57.89,57.94,57.84,57.94,111000.0,42.3989,42.4355,42.3623,42.4355,111000.0
2012-02-22 15:40:00,57.94,57.99,57.9,57.91,126200.0,42.4355,42.4722,42.4062,42.4136,126200.0
2012-02-22 15:45:00,57.9,57.93,57.82,57.86,153400.0,42.4062,42.4282,42.3477,42.377,153400.0
2012-02-22 15:50:00,57.87,57.93,57.81,57.85,152800.0,42.3843,42.4282,42.3403,42.3696,152800.0
2012-02-22 15:55:00,57.85,57.85,57.79,57.84,237000.0,42.3696,42.3696,42.3257,42.3623,237000.0
2012-02-23 09:30:00,57.93,58.12,57.75,57.82,96200.0,42.4282,42.5674,42.2964,42.3477,96200.0
2012-02-23 09:35:00,57.76,57.76,57.51,57.66,60600.0,42.3037,42.3037,42.1206,42.2305,60600.0
2012-02-23 09:40:00,57.71,57.71,57.38,57.44,128200.0,42.2671,42.2671,42.0254,42.0693,128200.0
2012-02-23 09:45:00,57.45,57.57,57.33,57.42,84000.0,42.0767,42.1646,41.9888,42.0547,84000.0
2012-02-23 09:50:00,57.4,57.43,57.25,57.42,68600.0,42.04,42.062,41.9302,42.0547,68600.0
2012-02-23 09:55:00,57.42,57.57,57.36,57.38,76000.0,42.0547,42.1646,42.0107,42.0254,76000.0
2012-02-23 10:00:00,57.38,57.76,57.38,57.63,47800.0,42.0254,42.3037,42.0254,42.2085,47800.0
2012-02-23 10:05:00,57.63,57.72,57.58,57.67,43000.0,42.2085,42.2744,42.1719,42.2378,43000.0
2012-02-23 10:10:00,57.67,57.69,57.55,57.6,41200.0,42.2378,42.2524,42.1499,42.1865,41200.0
2012-02-23 10:15:00,57.63,57.72,57.57,57.58,50200.0,42.2085,42.2744,42.1646,42.1719,50200.0
2012-02-23 10:20:00,57.58,57.59,57.41,57.52,42200.0,42.1719,42.1792,42.0474,42.1279,42200.0
2012-02-23 10:25:00,57.52,57.65,57.51,57.6,63600.0,42.1279,42.2231,42.1206,42.1865,63600.0
2012-02-23 10:30:00,57.6,57.75,57.58,57.6,46600.0,42.1865,42.2964,42.1719,42.1865,46600.0
2012-02-23 10:35:00,57.62,57.66,57.57,57.63,80800.0,42.2012,42.2305,42.1646,42.2085,80800.0
2012-02-23 10:40:00,57.63,57.79,57.63,57.73,48600.0,42.2085,42.3257,42.2085,42.2817,48600.0
2012-02-23 10:45:00,57.72,57.82,57.64,57.82,50800.0,42.2744,42.3477,42.2158,42.3477,50800.0
2012-02-23 10:50:00,57.79,57.92,57.68,57.92,36000.0,42.3257,42.4209,42.2451,42.4209,36000.0
2012-02-23 10:55:00,57.93,58.01,57.85,57.85,37800.0,42.4282,42.4868,42.3696,42.3696,37800.0
2012-02-23 11:00:00,57.87,57.93,57.78,57.8,41800.0,42.3843,42.4282,42.3184,42.333,41800.0
2012-02-23 11:05:00,57.79,57.95,57.77,57.83,78000.0,42.3257,42.4429,42.311,42.355,78000.0
2012-02-23 11:10:00,57.81,57.89,57.76,57.8,48800.0,42.3403,42.3989,42.3037,42.333,48800.0
2012-02-23 11:15:00,57.78,57.85,57.66,57.67,68400.0,42.3184,42.3696,42.2305,42.2378,68400.0
2012-02-23 11:20:00,57.68,57.73,57.58,57.72,56800.0,42.2451,42.2817,42.1719,42.2744,56800.0
2012-02-23 11:25:00,57.72,57.76,57.63,57.63,69400.0,42.2744,42.3037,42.2085,42.2085,69400.0
2012-02-23 11:30:00,57.65,57.65,57.45,57.49,65200.0,42.2231,42.2231,42.0767,42.106,65200.0
2012-02-23 11:35:00,57.49,57.5,57.38,57.42,56800.0,42.106,42.1133,42.0254,42.0547,56800.0
2012-02-23 11:40:00,57.41,57.66,57.41,57.65,47400.0,42.0474,42.2305,42.0474,42.2231,47400.0
2012-02-23 11:45:00,57.66,57.71,57.52,57.53,26800.0,42.2305,42.2671,42.1279,42.1353,26800.0
2012-02-23 11:50:00,57.57,57.57,57.51,57.54,11800.0,42.1646,42.1646,42.1206,42.1426,11800.0
2012-02-23 11:55:00,57.55,57.65,57.55,57.58,22000.0,42.1499,42.2231,42.1499,42.1719,22000.0
2012-02-23 12:00:00,57.57,57.67,57.52,57.64,16800.0,42.1646,42.2378,42.1279,42.2158,16800.0
2012-02-23 12:05:00,57.65,57.67,57.59,57.65,22600.0,42.2231,42.2378,42.1792,42.2231,22600.0
2012-02-23 12:10:00,57.66,57.72,57.59,57.7,15800.0,42.2305,42.2744,42.1792,42.2598,15800.0
2012-02-23 12:15:00,57.69,57.88,57.69,57.84,22800.0,42.2524,42.3916,42.2524,42.3623,22800.0
2012-02-23 12:20:00,57.85,58.02,57.85,58.02,30200.0,42.3696,42.4941,42.3696,42.4941,30200.0
2012-02-23 12:25:00,58.01,58.07,57.97,58.05,40800.0,42.4868,42.5308,42.4575,42.5161,40800.0
2012-02-23 12:30:00,58.09,58.15,58.06,58.06,41000.0,42.5454,42.5893,42.5234,42.5234,41000.0
2012-02-23 12:35:00,58.08,58.09,58.01,58.02,14200.0,42.5381,42.5454,42.4868,42.4941,14200.0
2012-02-23 12:40:00,58.02,58.06,57.96,57.97,15200.0,42.4941,42.5234,42.4502,42.4575,15200.0
2012-02-23 12:45:00,57.99,58.04,57.97,58.0,12200.0,42.4722,42.5088,42.4575,42.4795,12200.0
2012-02-23 12:50:00,58.02,58.04,57.96,57.96,18000.0,42.4941,42.5088,42.4502,42.4502,18000.0
2012-02-23 12:55:00,57.96,58.04,57.95,57.95,16400.0,42.4502,42.5088,42.4429,42.4429,16400.0
2012-02-23 13:00:00,57.95,57.97,57.87,57.88,16800.0,42.4429,42.4575,42.3843,42.3916,16800.0
2012-02-23 13:05:00,57.86,57.9,57.84,57.85,17600.0,42.377,42.4062,42.3623,42.3696,17600.0
2012-02-23 13:10:00,57.85,57.89,57.8,57.85,20000.0,42.3696,42.3989,42.333,42.3696,20000.0
2012-02-23 13:15:00,57.87,57.91,57.77,57.8,36000.0,42.3843,42.4136,42.311,42.333,36000.0
2012-02-23 13:20:00,57.84,57.85,57.78,57.85,16200.0,42.3623,42.3696,42.3184,42.3696,16200.0
2012-02-23 13:25:00,57.82,57.84,57.76,57.77,13400.0,42.3477,42.3623,42.3037,42.311,13400.0
2012-02-23 13:30:00,57.79,57.88,57.72,57.77,28400.0,42.3257,42.3916,42.2744,42.311,28400.0
2012-02-23 13:35:00,57.77,57.79,57.72,57.73,13200.0,42.311,42.3257,42.2744,42.2817,13200.0
2012-02-23 13:40:00,57.74,57.82,57.73,57.79,30600.0,42.2891,42.3477,42.2817,42.3257,30600.0
2012-02-23 13:45:00,57.8,57.83,57.76,57.78,22800.0,42.333,42.355,42.3037,42.3184,22800.0
2012-02-23 13:50:00,57.81,58.0,57.78,57.99,31600.0,42.3403,42.4795,42.3184,42.4722,31600.0
2012-02-23 13:55:00,57.97,58.02,57.91,57.96,42000.0,42.4575,42.4941,42.4136,42.4502,42000.0
2012-02-23 14:00:00,57.98,58.0,57.92,57.97,98000.0,42.4648,42.4795,42.4209,42.4575,98000.0
2012-02-23 14:05:00,58.0,58.0,57.79,57.81,98000.0,42.4795,42.4795,42.3257,42.3403,98000.0
2012-02-23 14:10:00,57.79,57.84,57.74,57.81,36000.0,42.3257,42.3623,42.2891,42.3403,36000.0
2012-02-23 14:15:00,57.81,57.81,57.72,57.74,31600.0,42.3403,42.3403,42.2744,42.2891,31600.0
2012-02-23 14:20:00,57.75,57.79,57.7,57.79,19000.0,42.2964,42.3257,42.2598,42.3257,19000.0
2012-02-23 14:25:00,57.78,57.8,57.72,57.79,18600.0,42.3184,42.333,42.2744,42.3257,18600.0
2012-02-23 14:30:00,57.78,57.83,57.71,57.75,21400.0,42.3184,42.355,42.2671,42.2964,21400.0
2012-02-23 14:35:00,57.77,57.9,57.77,57.88,17200.0,42.311,42.4062,42.311,42.3916,17200.0
2012-02-23 14:40:00,57.88,57.92,57.83,57.83,21000.0,42.3916,42.4209,42.355,42.355,21000.0
2012-02-23 14:45:00,57.85,57.87,57.74,57.74,39000.0,42.3696,42.3843,42.2891,42.2891,39000.0
2012-02-23 14:50:00,57.74,57.83,57.73,57.77,36800.0,42.2891,42.355,42.2817,42.311,36800.0
2012-02-23 14:55:00,57.78,57.81,57.76,57.78,36400.0,42.3184,42.3403,42.3037,42.3184,36400.0
2012-02-23 15:00:00,57.79,57.87,57.79,57.84,114200.0,42.3257,42.3843,42.3257,42.3623,114200.0
2012-02-23 15:05:00,57.85,58.02,57.85,58.02,42400.0,42.3696,42.4941,42.3696,42.4941,42400.0
2012-02-23 15:10:00,58.03,58.12,58.02,58.07,63200.0,42.5015,42.5674,42.4941,42.5308,63200.0
2012-02-23 15:15:00,58.07,58.16,58.03,58.14,49200.0,42.5308,42.5967,42.5015,42.582,49200.0
2012-02-23 15:20:00,58.15,58.24,58.11,58.19,84000.0,42.5893,42.6553,42.5601,42.6186,84000.0
2012-02-23 15:25:00,58.19,58.2,58.13,58.16,57800.0,42.6186,42.626,42.5747,42.5967,57800.0
2012-02-23 15:30:00,58.17,58.2,58.08,58.19,49200.0,42.604,42.626,42.5381,42.6186,49200.0
2012-02-23 15:35:00,58.19,58.23,58.09,58.2,81800.0,42.6186,42.6479,42.5454,42.626,81800.0
2012-02-23 15:40:00,58.22,58.22,58.08,58.15,97400.0,42.6406,42.6406,42.5381,42.5893,97400.0
2012-02-23 15:45:00,58.17,58.27,58.16,58.27,129600.0,42.604,42.6772,42.5967,42.6772,129600.0
2012-02-23 15:50:00,58.27,58.3,58.17,58.29,120200.0,42.6772,42.6992,42.604,42.6919,120200.0
2012-02-23 15:55:00,58.29,58.3,58.21,58.24,191000.0,42.6919,42.6992,42.6333,42.6553,191000.0
2012-02-24 09:30:00,58.33,58.43,58.26,58.41,97600.0,42.7212,42.7944,42.6699,42.7798,97600.0
2012-02-24 09:35:00,58.35,58.43,58.33,58.36,93800.0,42.7358,42.7944,42.7212,42.7432,93800.0
2012-02-24 09:40:00,58.33,58.36,58.1,58.24,111600.0,42.7212,42.7432,42.5527,42.6553,111600.0
2012-02-24 09:45:00,58.24,58.45,58.13,58.45,30600.0,42.6553,42.8091,42.5747,42.8091,30600.0
2012-02-24 09:50:00,58.48,58.63,58.45,58.51,47800.0,42.831,42.9409,42.8091,42.853,47800.0
2012-02-24 09:55:00,58.52,58.6,58.5,58.56,29800.0,42.8603,42.9189,42.8457,42.8896,29800.0
2012-02-24 10:00:00,58.56,58.58,58.4,58.48,66800.0,42.8896,42.9043,42.7724,42.831,66800.0
2012-02-24 10:05:00,58.48,58.68,58.47,58.64,71800.0,42.831,42.9775,42.8237,42.9482,71800.0
2012-02-24 10:10:00,58.64,58.65,58.53,58.53,37000.0,42.9482,42.9556,42.8677,42.8677,37000.0
2012-02-24 10:15:00,58.54,58.71,58.54,58.67,68400.0,42.875,42.9995,42.875,42.9702,68400.0
2012-02-24 10:20:00,58.69,58.75,58.59,58.6,49400.0,42.9848,43.0288,42.9116,42.9189,49400.0
2012-02-24 10:25:00,58.6,58.62,58.52,58.57,56000.0,42.9189,42.9336,42.8603,42.897,56000.0
2012-02-24 10:30:00,58.59,58.64,58.54,58.56,33400.0,42.9116,42.9482,42.875,42.8896,33400.0
2012-02-24 10:35:00,58.56,58.65,58.5,58.63,54000.0,42.8896,42.9556,42.8457,42.9409,54000.0
2012-02-24 10:40:00,58.65,58.67,58.6,58.65,24400.0,42.9556,42.9702,42.9189,42.9556,24400.0
2012-02-24 10:45:00,58.65,58.67,58.59,58.65,32000.0,42.9556,42.9702,42.9116,42.9556,32000.0
2012-02-24 10:50:00,58.63,58.66,58.49,58.54,45400.0,42.9409,42.9629,42.8384,42.875,45400.0
2012-02-24 10:55:00,58.51,58.62,58.51,58.57,23800.0,42.853,42.9336,42.853,42.897,23800.0
2012-02-24 11:00:00,58.57,58.63,58.53,58.6,14800.0,42.897,42.9409,42.8677,42.9189,14800.0
2012-02-24 11:05:00,58.63,58.63,58.53,58.63,20600.0,42.9409,42.9409,42.8677,42.9409,20600.0
2012-02-24 11:10:00,58.63,58.65,58.6,58.61,15400.0,42.9409,42.9556,42.9189,42.9263,15400.0
2012-02-24 11:15:00,58.59,58.67,58.57,58.62,19600.0,42.9116,42.9702,42.897,42.9336,19600.0
2012-02-24 11:20:00,58.6,58.6,58.55,58.55,15000.0,42.9189,42.9189,42.8823,42.8823,15000.0
2012-02-24 11:25:00,58.55,58.65,58.53,58.64,22000.0,42.8823,42.9556,42.8677,42.9482,22000.0
2012-02-24 11:30:00,58.65,58.68,58.56,58.59,27400.0,42.9556,42.9775,42.8896,42.9116,27400.0
2012-02-24 11:35:00,58.6,58.65,58.55,58.55,27600.0,42.9189,42.9556,42.8823,42.8823,27600.0
2012-02-24 11:40:00,58.56,58.56,58.5,58.52,26600.0,42.8896,42.8896,42.8457,42.8603,26600.0
2012-02-24 11:45:00,58.52,58.54,58.46,58.49,36000.0,42.8603,42.875,42.8164,42.8384,36000.0
2012-02-24 11:50:00,58.51,58.6,58.5,58.52,23000.0,42.853,42.9189,42.8457,42.8603,23000.0
2012-02-24 11:55:00,58.52,58.63,58.49,58.62,27600.0,42.8603,42.9409,42.8384,42.9336,27600.0
2012-02-24 12:00:00,58.6,58.65,58.51,58.63,87200.0,42.9189,42.9556,42.853,42.9409,87200.0
2012-02-24 12:05:00,58.65,58.73,58.65,58.7,27800.0,42.9556,43.0141,42.9556,42.9922,27800.0
2012-02-24 12:10:00,58.7,58.72,58.65,58.67,13400.0,42.9922,43.0068,42.9556,42.9702,13400.0
2012-02-24 12:15:00,58.69,58.74,58.68,58.74,11200.0,42.9848,43.0215,42.9775,43.0215,11200.0
2012-02-24 12:20:00,58.74,58.79,58.69,58.7,27600.0,43.0215,43.0581,42.9848,42.9922,27600.0
2012-02-24 12:25:00,58.69,58.75,58.66,58.75,13000.0,42.9848,43.0288,42.9629,43.0288,13000.0
2012-02-24 12:30:00,58.77,58.77,58.69,58.71,16000.0,43.0434,43.0434,42.9848,42.9995,16000.0
2012-02-24 12:35:00,58.71,58.77,58.71,58.76,15000.0,42.9995,43.0434,42.9995,43.0361,15000.0
2012-02-24 12:40:00,58.76,58.8,58.75,58.79,20400.0,43.0361,43.0654,43.0288,43.0581,20400.0
2012-02-24 12:45:00,58.78,58.79,58.71,58.72,16800.0,43.0508,43.0581,42.9995,43.0068,16800.0
2012-02-24 12:50:00,58.72,58.77,58.7,58.73,15800.0,43.0068,43.0434,42.9922,43.0141,15800.0
2012-02-24 12:55:00,58.73,58.78,58.68,58.77,23000.0,43.0141,43.0508,42.9775,43.0434,23000.0
2012-02-24 13:00:00,58.79,58.87,58.78,58.82,24800.0,43.0581,43.1167,43.0508,43.0801,24800.0
2012-02-24 13:05:00,58.82,58.94,58.8,58.91,30000.0,43.0801,43.1679,43.0654,43.146,30000.0
2012-02-24 13:10:00,58.91,59.02,58.91,58.99,58400.0,43.146,43.2265,43.146,43.2046,58400.0
2012-02-24 13:15:00,58.99,59.04,58.95,58.98,26600.0,43.2046,43.2412,43.1753,43.1972,26600.0
2012-02-24 13:20:00,59.0,59.02,58.96,58.98,17200.0,43.2119,43.2265,43.1826,43.1972,17200.0
2012-02-24 13:25:00,58.98,59.0,58.9,58.9,20400.0,43.1972,43.2119,43.1387,43.1387,20400.0
2012-02-24 13:30:00,58.91,58.97,58.88,58.9,29600.0,43.146,43.1899,43.124,43.1387,29600.0
2012-02-24 13:35:00,58.91,58.91,58.83,58.85,30600.0,43.146,43.146,43.0874,43.102,30600.0
2012-02-24 13:40:00,58.85,58.87,58.81,58.82,25600.0,43.102,43.1167,43.0727,43.0801,25600.0
2012-02-24 13:45:00,58.82,58.87,58.81,58.81,21400.0,43.0801,43.1167,43.0727,43.0727,21400.0
2012-02-24 13:50:00,58.83,58.88,58.82,58.88,33800.0,43.0874,43.124,43.0801,43.124,33800.0
2012-02-24 13:55:00,58.88,58.97,58.85,58.92,43600.0,43.124,43.1899,43.102,43.1533,43600.0
2012-02-24 14:00:00,58.94,58.96,58.82,58.84,64200.0,43.1679,43.1826,43.0801,43.0947,64200.0
2012-02-24 14:05:00,58.85,58.85,58.77,58.8,34600.0,43.102,43.102,43.0434,43.0654,34600.0
2012-02-24 14:10:00,58.8,58.83,58.78,58.79,29000.0,43.0654,43.0874,43.0508,43.0581,29000.0
2012-02-24 14:15:00,58.79,58.82,58.77,58.82,20600.0,43.0581,43.0801,43.0434,43.0801,20600.0
2012-02-24 14:20:00,58.83,58.86,58.79,58.8,23000.0,43.0874,43.1094,43.0581,43.0654,23000.0
2012-02-24 14:25:00,58.82,58.83,58.76,58.76,14800.0,43.0801,43.0874,43.0361,43.0361,14800.0
2012-02-24 14:30:00,58.76,58.77,58.65,58.7,40800.0,43.0361,43.0434,42.9556,42.9922,40800.0
2012-02-24 14:35:00,58.68,58.7,58.59,58.7,35000.0,42.9775,42.9922,42.9116,42.9922,35000.0
2012-02-24 14:40:00,58.7,58.7,58.63,58.65,15600.0,42.9922,42.9922,42.9409,42.9556,15600.0
2012-02-24 14:45:00,58.64,58.73,58.63,58.72,25000.0,42.9482,43.0141,42.9409,43.0068,25000.0
2012-02-24 14:50:00,58.73,58.73,58.6,58.64,54400.0,43.0141,43.0141,42.9189,42.9482,54400.0
2012-02-24 14:55:00,58.63,58.73,58.63,58.69,39800.0,42.9409,43.0141,42.9409,42.9848,39800.0
2012-02-24 15:00:00,58.69,58.69,58.59,58.63,41000.0,42.9848,42.9848,42.9116,42.9409,41000.0
2012-02-24 15:05:00,58.64,58.8,58.64,58.74,18400.0,42.9482,43.0654,42.9482,43.0215,18400.0
2012-02-24 15:10:00,58.74,58.74,58.66,58.7,20000.0,43.0215,43.0215,42.9629,42.9922,20000.0
2012-02-24 15:15:00,58.69,58.76,58.68,58.73,35800.0,42.9848,43.0361,42.9775,43.0141,35800.0
2012-02-24 15:20:00,58.73,58.73,58.67,58.69,46400.0,43.0141,43.0141,42.9702,42.9848,46400.0
2012-02-24 15:25:00,58.69,58.7,58.61,58.62,49800.0,42.9848,42.9922,42.9263,42.9336,49800.0
2012-02-24 15:30:00,58.62,58.71,58.56,58.71,67000.0,42.9336,42.9995,42.8896,42.9995,67000.0
2012-02-24 15:35:00,58.72,58.76,58.67,58.72,68200.0,43.0068,43.0361,42.9702,43.0068,68200.0
2012-02-24 15:40:00,58.72,58.72,58.6,58.63,64000.0,43.0068,43.0068,42.9189,42.9409,64000.0
2012-02-24 15:45:00,58.63,58.68,58.55,58.67,116400.0,42.9409,42.9775,42.8823,42.9702,116400.0
2012-02-24 15:50:00,58.66,58.74,58.59,58.74,83000.0,42.9629,43.0215,42.9116,43.0215,83000.0
2012-02-24 15:55:00,58.74,58.77,58.64,58.77,197200.0,43.0215,43.0434,42.9482,43.0434,197200.0
2012-02-27 09:30:00,58.67,58.9,58.4,58.44,125000.0,42.9702,43.1387,42.7724,42.8017,125000.0
2012-02-27 09:35:00,58.4,58.47,58.08,58.16,51800.0,42.7724,42.8237,42.5381,42.5967,51800.0
2012-02-27 09:40:00,58.16,58.16,57.91,58.05,129400.0,42.5967,42.5967,42.4136,42.5161,129400.0
2012-02-27 09:45:00,58.02,58.07,57.82,57.84,60000.0,42.4941,42.5308,42.3477,42.3623,60000.0
2012-02-27 09:50:00,57.86,58.04,57.83,57.96,65400.0,42.377,42.5088,42.355,42.4502,65400.0
2012-02-27 09:55:00,57.95,58.12,57.94,58.12,80800.0,42.4429,42.5674,42.4355,42.5674,80800.0
2012-02-27 10:00:00,58.12,58.21,57.99,58.02,34000.0,42.5674,42.6333,42.4722,42.4941,34000.0
2012-02-27 10:05:00,58.02,58.11,57.96,58.08,32000.0,42.4941,42.5601,42.4502,42.5381,32000.0
2012-02-27 10:10:00,58.12,58.19,58.06,58.12,63200.0,42.5674,42.6186,42.5234,42.5674,63200.0
2012-02-27 10:15:00,58.12,58.14,58.0,58.09,37800.0,42.5674,42.582,42.4795,42.5454,37800.0
2012-02-27 10:20:00,58.09,58.2,58.08,58.14,65000.0,42.5454,42.626,42.5381,42.582,65000.0
2012-02-27 10:25:00,58.14,58.18,58.07,58.09,62000.0,42.582,42.6113,42.5308,42.5454,62000.0
2012-02-27 10:30:00,58.1,58.16,58.06,58.09,43800.0,42.5527,42.5967,42.5234,42.5454,43800.0
2012-02-27 10:35:00,58.07,58.14,58.07,58.13,32800.0,42.5308,42.582,42.5308,42.5747,32800.0
2012-02-27 10:40:00,58.13,58.3,58.13,58.26,34600.0,42.5747,42.6992,42.5747,42.6699,34600.0
2012-02-27 10:45:00,58.27,58.34,58.24,58.29,26800.0,42.6772,42.7285,42.6553,42.6919,26800.0
2012-02-27 10:50:00,58.31,58.33,58.27,58.33,20000.0,42.7065,42.7212,42.6772,42.7212,20000.0
2012-02-27 10:55:00,58.36,58.42,58.3,58.33,54800.0,42.7432,42.7871,42.6992,42.7212,54800.0
2012-02-27 11:00:00,58.33,58.39,58.3,58.32,50600.0,42.7212,42.7651,42.6992,42.7139,50600.0
2012-02-27 11:05:00,58.32,58.38,58.27,58.38,49600.0,42.7139,42.7578,42.6772,42.7578,49600.0
2012-02-27 11:10:00,58.37,58.37,58.27,58.27,28000.0,42.7505,42.7505,42.6772,42.6772,28000.0
2012-02-27 11:15:00,58.27,58.3,58.2,58.24,64600.0,42.6772,42.6992,42.626,42.6553,64600.0
2012-02-27 11:20:00,58.24,58.38,58.24,58.35,72000.0,42.6553,42.7578,42.6553,42.7358,72000.0
2012-02-27 11:25:00,58.37,58.37,58.25,58.3,25400.0,42.7505,42.7505,42.6626,42.6992,25400.0
2012-02-27 11:30:00,58.31,58.33,58.25,58.26,27200.0,42.7065,42.7212,42.6626,42.6699,27200.0
2012-02-27 11:35:00,58.26,58.3,58.23,58.23,24000.0,42.6699,42.6992,42.6479,42.6479,24000.0
2012-02-27 11:40:00,58.23,58.29,58.13,58.16,29400.0,42.6479,42.6919,42.5747,42.5967,29400.0
2012-02-27 11:45:00,58.16,58.19,58.07,58.16,30000.0,42.5967,42.6186,42.5308,42.5967,30000.0
2012-02-27 11:50:00,58.16,58.19,58.05,58.05,51000.0,42.5967,42.6186,42.5161,42.5161,51000.0
2012-02-27 11:55:00,58.06,58.15,58.02,58.1,119800.0,42.5234,42.5893,42.4941,42.5527,119800.0
2012-02-27 12:00:00,58.1,58.12,58.04,58.09,63200.0,42.5527,42.5674,42.5088,42.5454,63200.0
2012-02-27 12:05:00,58.08,58.12,58.02,58.04,26400.0,42.5381,42.5674,42.4941,42.5088,26400.0
2012-02-27 12:10:00,58.05,58.12,58.05,58.12,42000.0,42.5161,42.5674,42.5161,42.5674,42000.0
2012-02-27 12:15:00,58.15,58.15,58.02,58.02,19000.0,42.5893,42.5893,42.4941,42.4941,19000.0
2012-02-27 12:20:00,58.04,58.07,58.01,58.02,11200.0,42.5088,42.5308,42.4868,42.4941,11200.0
2012-02-27 12:25:00,58.04,58.06,58.02,58.04,9400.0,42.5088,42.5234,42.4941,42.5088,9400.0
2012-02-27 12:30:00,58.05,58.05,57.95,57.96,29000.0,42.5161,42.5161,42.4429,42.4502,29000.0
2012-02-27 12:35:00,57.96,58.01,57.96,57.99,5600.0,42.4502,42.4868,42.4502,42.4722,5600.0
2012-02-27 12:40:00,57.99,58.1,57.98,58.03,51000.0,42.4722,42.5527,42.4648,42.5015,51000.0
2012-02-27 12:45:00,58.02,58.1,57.99,58.07,44800.0,42.4941,42.5527,42.4722,42.5308,44800.0
2012-02-27 12:50:00,58.09,58.23,58.07,58.18,22800.0,42.5454,42.6479,42.5308,42.6113,22800.0
2012-02-27 12:55:00,58.16,58.2,58.13,58.19,18000.0,42.5967,42.626,42.5747,42.6186,18000.0
2012-02-27 13:00:00,58.16,58.21,58.13,58.15,14800.0,42.5967,42.6333,42.5747,42.5893,14800.0
2012-02-27 13:05:00,58.11,58.23,58.1,58.23,20200.0,42.5601,42.6479,42.5527,42.6479,20200.0
2012-02-27 13:10:00,58.23,58.24,58.2,58.21,15600.0,42.6479,42.6553,42.626,42.6333,15600.0
2012-02-27 13:15:00,58.23,58.24,58.19,58.19,12000.0,42.6479,42.6553,42.6186,42.6186,12000.0
2012-02-27 13:20:00,58.2,58.24,58.19,58.22,12800.0,42.626,42.6553,42.6186,42.6406,12800.0
2012-02-27 13:25:00,58.23,58.24,58.1,58.11,35400.0,42.6479,42.6553,42.5527,42.5601,35400.0
2012-02-27 13:30:00,58.12,58.2,58.12,58.18,29200.0,42.5674,42.626,42.5674,42.6113,29200.0
2012-02-27 13:35:00,58.18,58.2,58.14,58.16,34200.0,42.6113,42.626,42.582,42.5967,34200.0
2012-02-27 13:40:00,58.17,58.17,58.12,58.17,21000.0,42.604,42.604,42.5674,42.604,21000.0
2012-02-27 13:45:00,58.16,58.16,58.08,58.08,16200.0,42.5967,42.5967,42.5381,42.5381,16200.0
2012-02-27 13:50:00,58.1,58.21,58.09,58.12,22000.0,42.5527,42.6333,42.5454,42.5674,22000.0
2012-02-27 13:55:00,58.15,58.16,58.08,58.14,21800.0,42.5893,42.5967,42.5381,42.582,21800.0
2012-02-27 14:00:00,58.17,58.17,58.1,58.12,50400.0,42.604,42.604,42.5527,42.5674,50400.0
2012-02-27 14:05:00,58.11,58.17,58.1,58.13,61400.0,42.5601,42.604,42.5527,42.5747,61400.0
2012-02-27 14:10:00,58.12,58.15,58.1,58.12,40200.0,42.5674,42.5893,42.5527,42.5674,40200.0
2012-02-27 14:15:00,58.13,58.15,58.07,58.11,24600.0,42.5747,42.5893,42.5308,42.5601,24600.0
2012-02-27 14:20:00,58.11,58.13,58.01,58.04,58000.0,42.5601,42.5747,42.4868,42.5088,58000.0
2012-02-27 14:25:00,58.02,58.04,58.01,58.02,30600.0,42.4941,42.5088,42.4868,42.4941,30600.0
2012-02-27 14:30:00,58.03,58.04,58.0,58.01,60600.0,42.5015,42.5088,42.4795,42.4868,60600.0
2012-02-27 14:35:00,58.02,58.04,57.99,58.04,51600.0,42.4941,42.5088,42.4722,42.5088,51600.0
2012-02-27 14:40:00,58.04,58.06,58.01,58.04,69200.0,42.5088,42.5234,42.4868,42.5088,69200.0
2012-02-27 14:45:00,58.04,58.07,57.99,58.01,56800.0,42.5088,42.5308,42.4722,42.4868,56800.0
2012-02-27 14:50:00,58.02,58.05,57.99,57.99,37800.0,42.4941,42.5161,42.4722,42.4722,37800.0
2012-02-27 14:55:00,58.0,58.02,57.99,58.02,22400.0,42.4795,42.4941,42.4722,42.4941,22400.0
2012-02-27 15:00:00,58.04,58.18,58.04,58.12,84000.0,42.5088,42.6113,42.5088,42.5674,84000.0
2012-02-27 15:05:00,58.13,58.14,58.08,58.12,43200.0,42.5747,42.582,42.5381,42.5674,43200.0
2012-02-27 15:10:00,58.12,58.13,58.0,58.05,43600.0,42.5674,42.5747,42.4795,42.5161,43600.0
2012-02-27 15:15:00,58.06,58.09,57.97,58.02,95000.0,42.5234,42.5454,42.4575,42.4941,95000.0
2012-02-27 15:20:00,58.02,58.06,57.96,57.98,63400.0,42.4941,42.5234,42.4502,42.4648,63400.0
2012-02-27 15:25:00,57.98,58.02,57.94,57.95,78400.0,42.4648,42.4941,42.4355,42.4429,78400.0
2012-02-27 15:30:00,57.94,58.02,57.94,57.95,54600.0,42.4355,42.4941,42.4355,42.4429,54600.0
2012-02-27 15:35:00,57.95,57.97,57.87,57.92,79200.0,42.4429,42.4575,42.3843,42.4209,79200.0
2012-02-27 15:40:00,57.91,58.01,57.88,57.92,64800.0,42.4136,42.4868,42.3916,42.4209,64800.0
2012-02-27 15:45:00,57.91,57.96,57.85,57.9,104400.0,42.4136,42.4502,42.3696,42.4062,104400.0
2012-02-27 15:50:00,57.9,57.97,57.88,57.94,104400.0,42.4062,42.4575,42.3916,42.4355,104400.0
2012-02-27 15:55:00,57.94,57.95,57.82,57.84,266600.0,42.4355,42.4429,42.3477,42.3623,266600.0
2012-02-28 09:30:00,57.96,58.18,57.85,58.09,97400.0,42.4502,42.6113,42.3696,42.5454,97400.0
2012-02-28 09:35:00,58.11,58.2,58.04,58.04,65600.0,42.5601,42.626,42.5088,42.5088,65600.0
2012-02-28 09:40:00,58.02,58.09,57.84,57.84,101600.0,42.4941,42.5454,42.3623,42.3623,101600.0
2012-02-28 09:45:00,57.85,57.88,57.75,57.82,115600.0,42.3696,42.3916,42.2964,42.3477,115600.0
2012-02-28 09:50:00,57.85,57.92,57.81,57.9,69400.0,42.3696,42.4209,42.3403,42.4062,69400.0
2012-02-28 09:55:00,57.91,58.26,57.87,58.26,52000.0,42.4136,42.6699,42.3843,42.6699,52000.0
2012-02-28 10:00:00,58.27,58.33,58.14,58.2,126800.0,42.6772,42.7212,42.582,42.626,126800.0
2012-02-28 10:05:00,58.23,58.26,57.82,57.83,59000.0,42.6479,42.6699,42.3477,42.355,59000.0
2012-02-28 10:10:00,57.84,57.95,57.82,57.88,111200.0,42.3623,42.4429,42.3477,42.3916,111200.0
2012-02-28 10:15:00,57.88,58.04,57.87,57.94,63800.0,42.3916,42.5088,42.3843,42.4355,63800.0
2012-02-28 10:20:00,57.94,58.02,57.88,57.88,44400.0,42.4355,42.4941,42.3916,42.3916,44400.0
2012-02-28 10:25:00,57.91,57.96,57.83,57.85,52200.0,42.4136,42.4502,42.355,42.3696,52200.0
2012-02-28 10:30:00,57.86,58.09,57.84,58.08,60800.0,42.377,42.5454,42.3623,42.5381,60800.0
2012-02-28 10:35:00,58.08,58.1,58.0,58.05,41000.0,42.5381,42.5527,42.4795,42.5161,41000.0
2012-02-28 10:40:00,58.04,58.18,58.02,58.11,35600.0,42.5088,42.6113,42.4941,42.5601,35600.0
2012-02-28 10:45:00,58.14,58.17,58.05,58.1,36200.0,42.582,42.604,42.5161,42.5527,36200.0
2012-02-28 10:50:00,58.11,58.15,58.07,58.1,28200.0,42.5601,42.5893,42.5308,42.5527,28200.0
2012-02-28 10:55:00,58.13,58.3,58.07,58.25,34800.0,42.5747,42.6992,42.5308,42.6626,34800.0
2012-02-28 11:00:00,58.28,58.29,58.23,58.26,36200.0,42.6846,42.6919,42.6479,42.6699,36200.0
2012-02-28 11:05:00,58.27,58.37,58.24,58.33,88000.0,42.6772,42.7505,42.6553,42.7212,88000.0
2012-02-28 11:10:00,58.34,58.48,58.32,58.48,57600.0,42.7285,42.831,42.7139,42.831,57600.0
2012-02-28 11:15:00,58.48,58.49,58.41,58.48,39200.0,42.831,42.8384,42.7798,42.831,39200.0
2012-02-28 11:20:00,58.48,58.58,58.45,58.56,31000.0,42.831,42.9043,42.8091,42.8896,31000.0
2012-02-28 11:25:00,58.57,58.6,58.47,58.48,89800.0,42.897,42.9189,42.8237,42.831,89800.0
2012-02-28 11:30:00,58.49,58.55,58.48,58.54,43200.0,42.8384,42.8823,42.831,42.875,43200.0
2012-02-28 11:35:00,58.52,58.56,58.51,58.54,41200.0,42.8603,42.8896,42.853,42.875,41200.0
2012-02-28 11:40:00,58.55,58.55,58.4,58.46,37400.0,42.8823,42.8823,42.7724,42.8164,37400.0
2012-02-28 11:45:00,58.48,58.49,58.45,58.45,23800.0,42.831,42.8384,42.8091,42.8091,23800.0
2012-02-28 11:50:00,58.45,58.47,58.4,58.42,16600.0,42.8091,42.8237,42.7724,42.7871,16600.0
2012-02-28 11:55:00,58.41,58.52,58.41,58.43,23400.0,42.7798,42.8603,42.7798,42.7944,23400.0
2012-02-28 12:00:00,58.44,58.46,58.39,58.43,17200.0,42.8017,42.8164,42.7651,42.7944,17200.0
2012-02-28 12:05:00,58.44,58.44,58.25,58.25,41600.0,42.8017,42.8017,42.6626,42.6626,41600.0
2012-02-28 12:10:00,58.24,58.37,58.23,58.36,44400.0,42.6553,42.7505,42.6479,42.7432,44400.0
2012-02-28 12:15:00,58.37,58.37,58.27,58.32,22400.0,42.7505,42.7505,42.6772,42.7139,22400.0
2012-02-28 12:20:00,58.3,58.31,58.16,58.16,57400.0,42.6992,42.7065,42.5967,42.5967,57400.0
2012-02-28 12:25:00,58.16,58.16,58.1,58.15,17800.0,42.5967,42.5967,42.5527,42.5893,17800.0
2012-02-28 12:30:00,58.16,58.2,58.13,58.17,19200.0,42.5967,42.626,42.5747,42.604,19200.0
2012-02-28 12:35:00,58.17,58.17,58.09,58.15,19000.0,42.604,42.604,42.5454,42.5893,19000.0
2012-02-28 12:40:00,58.12,58.15,58.07,58.13,75400.0,42.5674,42.5893,42.5308,42.5747,75400.0
2012-02-28 12:45:00,58.13,58.2,58.12,58.16,64000.0,42.5747,42.626,42.5674,42.5967,64000.0
2012-02-28 12:50:00,58.17,58.22,58.13,58.13,31600.0,42.604,42.6406,42.5747,42.5747,31600.0
2012-02-28 12:55:00,58.13,58.18,58.1,58.17,26400.0,42.5747,42.6113,42.5527,42.604,26400.0
2012-02-28 13:00:00,58.18,58.21,58.17,58.19,23200.0,42.6113,42.6333,42.604,42.6186,23200.0
2012-02-28 13:05:00,58.19,58.23,58.06,58.06,44400.0,42.6186,42.6479,42.5234,42.5234,44400.0
2012-02-28 13:10:00,58.05,58.21,58.04,58.2,73400.0,42.5161,42.6333,42.5088,42.626,73400.0
2012-02-28 13:15:00,58.19,58.21,58.13,58.19,47400.0,42.6186,42.6333,42.5747,42.6186,47400.0
2012-02-28 13:20:00,58.19,58.24,58.15,58.23,28000.0,42.6186,42.6553,42.5893,42.6479,28000.0
2012-02-28 13:25:00,58.22,58.24,58.19,58.22,60400.0,42.6406,42.6553,42.6186,42.6406,60400.0
2012-02-28 13:30:00,58.21,58.3,58.18,58.27,102000.0,42.6333,42.6992,42.6113,42.6772,102000.0
2012-02-28 13:35:00,58.24,58.26,58.19,58.24,69000.0,42.6553,42.6699,42.6186,42.6553,69000.0
2012-02-28 13:40:00,58.24,58.24,58.19,58.2,30400.0,42.6553,42.6553,42.6186,42.626,30400.0
2012-02-28 13:45:00,58.2,58.24,58.06,58.13,96000.0,42.626,42.6553,42.5234,42.5747,96000.0
2012-02-28 13:50:00,58.12,58.14,57.98,57.98,95000.0,42.5674,42.582,42.4648,42.4648,95000.0
2012-02-28 13:55:00,57.98,58.02,57.91,58.01,177000.0,42.4648,42.4941,42.4136,42.4868,177000.0
2012-02-28 14:00:00,58.04,58.05,57.96,57.98,57600.0,42.5088,42.5161,42.4502,42.4648,57600.0
2012-02-28 14:05:00,57.97,58.15,57.97,58.13,111600.0,42.4575,42.5893,42.4575,42.5747,111600.0
2012-02-28 14:10:00,58.13,58.15,58.06,58.08,80400.0,42.5747,42.5893,42.5234,42.5381,80400.0
2012-02-28 14:15:00,58.08,58.16,58.06,58.14,28000.0,42.5381,42.5967,42.5234,42.582,28000.0
2012-02-28 14:20:00,58.15,58.18,58.1,58.1,43600.0,42.5893,42.6113,42.5527,42.5527,43600.0
2012-02-28 14:25:00,58.09,58.11,57.97,58.08,56800.0,42.5454,42.5601,42.4575,42.5381,56800.0
2012-02-28 14:30:00,58.06,58.13,57.97,58.02,92000.0,42.5234,42.5747,42.4575,42.4941,92000.0
2012-02-28 14:35:00,58.0,58.04,57.99,58.01,46400.0,42.4795,42.5088,42.4722,42.4868,46400.0
2012-02-28 14:40:00,58.01,58.02,57.91,57.93,59800.0,42.4868,42.4941,42.4136,42.4282,59800.0
2012-02-28 14:45:00,57.93,57.99,57.9,57.99,32000.0,42.4282,42.4722,42.4062,42.4722,32000.0
2012-02-28 14:50:00,58.0,58.08,57.98,58.08,31400.0,42.4795,42.5381,42.4648,42.5381,31400.0
2012-02-28 14:55:00,58.08,58.18,58.08,58.13,32800.0,42.5381,42.6113,42.5381,42.5747,32800.0
2012-02-28 15:00:00,58.14,58.17,58.14,58.17,28400.0,42.582,42.604,42.582,42.604,28400.0
2012-02-28 15:05:00,58.17,58.21,58.04,58.05,48200.0,42.604,42.6333,42.5088,42.5161,48200.0
2012-02-28 15:10:00,58.05,58.13,58.04,58.1,39800.0,42.5161,42.5747,42.5088,42.5527,39800.0
2012-02-28 15:15:00,58.11,58.21,58.1,58.21,42400.0,42.5601,42.6333,42.5527,42.6333,42400.0
2012-02-28 15:20:00,58.21,58.26,58.16,58.17,51200.0,42.6333,42.6699,42.5967,42.604,51200.0
2012-02-28 15:25:00,58.16,58.26,58.15,58.24,52400.0,42.5967,42.6699,42.5893,42.6553,52400.0
2012-02-28 15:30:00,58.24,58.24,58.18,58.18,47800.0,42.6553,42.6553,42.6113,42.6113,47800.0
2012-02-28 15:35:00,58.18,58.26,58.18,58.24,46000.0,42.6113,42.6699,42.6113,42.6553,46000.0
2012-02-28 15:40:00,58.24,58.27,58.19,58.23,58000.0,42.6553,42.6772,42.6186,42.6479,58000.0
2012-02-28 15:45:00,58.23,58.29,58.22,58.25,102800.0,42.6479,42.6919,42.6406,42.6626,102800.0
2012-02-28 15:50:00,58.26,58.35,58.26,58.33,114000.0,42.6699,42.7358,42.6699,42.7212,114000.0
2012-02-28 15:55:00,58.33,58.37,58.29,58.29,173600.0,42.7212,42.7505,42.6919,42.6919,173600.0
2012-02-29 09:30:00,58.37,58.6,58.26,58.28,64200.0,42.7505,42.9189,42.6699,42.6846,64200.0
2012-02-29 09:35:00,58.28,58.46,58.26,58.4,40800.0,42.6846,42.8164,42.6699,42.7724,40800.0
2012-02-29 09:40:00,58.42,58.6,58.33,58.58,30800.0,42.7871,42.9189,42.7212,42.9043,30800.0
2012-02-29 09:45:00,58.58,58.6,58.43,58.52,20800.0,42.9043,42.9189,42.7944,42.8603,20800.0
2012-02-29 09:50:00,58.52,58.52,58.35,58.35,24000.0,42.8603,42.8603,42.7358,42.7358,24000.0
2012-02-29 09:55:00,58.31,58.37,58.25,58.27,49400.0,42.7065,42.7505,42.6626,42.6772,49400.0
2012-02-29 10:00:00,58.31,58.35,57.95,57.96,91600.0,42.7065,42.7358,42.4429,42.4502,91600.0
2012-02-29 10:05:00,57.98,58.16,57.96,58.15,94400.0,42.4648,42.5967,42.4502,42.5893,94400.0
2012-02-29 10:10:00,58.12,58.17,58.04,58.12,167000.0,42.5674,42.604,42.5088,42.5674,167000.0
2012-02-29 10:15:00,58.1,58.13,57.93,57.93,47600.0,42.5527,42.5747,42.4282,42.4282,47600.0
2012-02-29 10:20:00,57.93,57.99,57.77,57.97,60400.0,42.4282,42.4722,42.311,42.4575,60400.0
2012-02-29 10:25:00,57.98,58.19,57.98,58.19,125600.0,42.4648,42.6186,42.4648,42.6186,125600.0
2012-02-29 10:30:00,58.17,58.17,57.97,58.03,48000.0,42.604,42.604,42.4575,42.5015,48000.0
2012-02-29 10:35:00,58.02,58.02,57.76,57.84,52600.0,42.4941,42.4941,42.3037,42.3623,52600.0
2012-02-29 10:40:00,57.84,57.86,57.59,57.59,90600.0,42.3623,42.377,42.1792,42.1792,90600.0
2012-02-29 10:45:00,57.58,57.58,57.19,57.2,137400.0,42.1719,42.1719,41.8862,41.8936,137400.0
2012-02-29 10:50:00,57.19,57.22,56.94,57.2,189200.0,41.8862,41.9082,41.7031,41.8936,189200.0
2012-02-29 10:55:00,57.22,57.49,57.2,57.49,93000.0,41.9082,42.106,41.8936,42.106,93000.0
2012-02-29 11:00:00,57.48,57.52,57.38,57.48,55400.0,42.0986,42.1279,42.0254,42.0986,55400.0
2012-02-29 11:05:00,57.48,57.51,57.43,57.46,36800.0,42.0986,42.1206,42.062,42.084,36800.0
2012-02-29 11:10:00,57.48,57.5,57.4,57.5,68200.0,42.0986,42.1133,42.04,42.1133,68200.0
2012-02-29 11:15:00,57.49,57.5,57.35,57.4,80200.0,42.106,42.1133,42.0034,42.04,80200.0
2012-02-29 11:20:00,57.43,57.43,57.19,57.3,41200.0,42.062,42.062,41.8862,41.9668,41200.0
2012-02-29 11:25:00,57.3,57.35,57.15,57.15,23600.0,41.9668,42.0034,41.8569,41.8569,23600.0
2012-02-29 11:30:00,57.14,57.22,57.03,57.15,28200.0,41.8496,41.9082,41.7691,41.8569,28200.0
2012-02-29 11:35:00,57.17,57.24,57.1,57.24,23600.0,41.8716,41.9229,41.8203,41.9229,23600.0
2012-02-29 11:40:00,57.25,57.27,57.06,57.06,77200.0,41.9302,41.9448,41.791,41.791,77200.0
2012-02-29 11:45:00,57.08,57.22,57.06,57.16,22000.0,41.8057,41.9082,41.791,41.8643,22000.0
2012-02-29 11:50:00,57.18,57.29,57.08,57.13,53200.0,41.8789,41.9595,41.8057,41.8423,53200.0
2012-02-29 11:55:00,57.18,57.22,57.13,57.19,39800.0,41.8789,41.9082,41.8423,41.8862,39800.0
2012-02-29 12:00:00,57.19,57.27,57.18,57.22,19200.0,41.8862,41.9448,41.8789,41.9082,19200.0
2012-02-29 12:05:00,57.24,57.38,57.15,57.37,46200.0,41.9229,42.0254,41.8569,42.0181,46200.0
2012-02-29 12:10:00,57.35,57.43,57.26,57.43,60800.0,42.0034,42.062,41.9375,42.062,60800.0
2012-02-29 12:15:00,57.46,57.48,57.38,57.43,44800.0,42.084,42.0986,42.0254,42.062,44800.0
2012-02-29 12:20:00,57.43,57.59,57.43,57.46,39000.0,42.062,42.1792,42.062,42.084,39000.0
2012-02-29 12:25:00,57.49,57.56,57.47,57.51,30600.0,42.106,42.1572,42.0913,42.1206,30600.0
2012-02-29 12:30:00,57.52,57.52,57.41,57.46,24000.0,42.1279,42.1279,42.0474,42.084,24000.0
2012-02-29 12:35:00,57.46,57.54,57.45,57.51,32000.0,42.084,42.1426,42.0767,42.1206,32000.0
2012-02-29 12:40:00,57.51,57.56,57.42,57.44,38200.0,42.1206,42.1572,42.0547,42.0693,38200.0
2012-02-29 12:45:00,57.48,57.52,57.38,57.41,19400.0,42.0986,42.1279,42.0254,42.0474,19400.0
2012-02-29 12:50:00,57.41,57.46,57.37,57.41,16400.0,42.0474,42.084,42.0181,42.0474,16400.0
2012-02-29 12:55:00,57.42,57.42,57.32,57.37,31400.0,42.0547,42.0547,41.9815,42.0181,31400.0
2012-02-29 13:00:00,57.37,57.42,57.33,57.36,51200.0,42.0181,42.0547,41.9888,42.0107,51200.0
2012-02-29 13:05:00,57.37,57.43,57.31,57.35,34800.0,42.0181,42.062,41.9741,42.0034,34800.0
2012-02-29 13:10:00,57.34,57.37,57.15,57.15,62000.0,41.9961,42.0181,41.8569,41.8569,62000.0
2012-02-29 13:15:00,57.16,57.24,57.02,57.05,61600.0,41.8643,41.9229,41.7617,41.7837,61600.0
2012-02-29 13:20:00,57.05,57.09,57.01,57.02,79800.0,41.7837,41.813,41.7544,41.7617,79800.0
2012-02-29 13:25:00,57.02,57.13,56.96,56.97,88600.0,41.7617,41.8423,41.7178,41.7251,88600.0
2012-02-29 13:30:00,56.98,57.03,56.87,57.02,111200.0,41.7324,41.7691,41.6519,41.7617,111200.0
2012-02-29 13:35:00,57.01,57.04,56.88,56.92,105600.0,41.7544,41.7764,41.6592,41.6885,105600.0
2012-02-29 13:40:00,56.92,56.97,56.88,56.9,61000.0,41.6885,41.7251,41.6592,41.6738,61000.0
2012-02-29 13:45:00,56.91,57.15,56.86,57.13,66800.0,41.6812,41.8569,41.6445,41.8423,66800.0
2012-02-29 13:50:00,57.12,57.13,57.01,57.02,35600.0,41.835,41.8423,41.7544,41.7617,35600.0
2012-02-29 13:55:00,57.02,57.29,57.01,57.21,69200.0,41.7617,41.9595,41.7544,41.9009,69200.0
2012-02-29 14:00:00,57.23,57.23,57.13,57.23,45400.0,41.9155,41.9155,41.8423,41.9155,45400.0
2012-02-29 14:05:00,57.23,57.28,57.18,57.21,49800.0,41.9155,41.9522,41.8789,41.9009,49800.0
2012-02-29 14:10:00,57.21,57.26,57.11,57.11,64800.0,41.9009,41.9375,41.8276,41.8276,64800.0
2012-02-29 14:15:00,57.09,57.12,56.96,57.05,45800.0,41.813,41.835,41.7178,41.7837,45800.0
2012-02-29 14:20:00,57.05,57.09,57.02,57.08,33200.0,41.7837,41.813,41.7617,41.8057,33200.0
2012-02-29 14:25:00,57.08,57.23,57.07,57.22,61600.0,41.8057,41.9155,41.7984,41.9082,61600.0
2012-02-29 14:30:00,57.23,57.24,57.05,57.05,63000.0,41.9155,41.9229,41.7837,41.7837,63000.0
2012-02-29 14:35:00,57.06,57.13,57.01,57.06,80000.0,41.791,41.8423,41.7544,41.791,80000.0
2012-02-29 14:40:00,57.06,57.07,56.95,57.07,96800.0,41.791,41.7984,41.7105,41.7984,96800.0
2012-02-29 14:45:00,57.07,57.09,56.97,57.0,48600.0,41.7984,41.813,41.7251,41.7471,48600.0
2012-02-29 14:50:00,57.02,57.09,56.98,56.99,82600.0,41.7617,41.813,41.7324,41.7398,82600.0
2012-02-29 14:55:00,56.99,57.03,56.88,56.94,59800.0,41.7398,41.7691,41.6592,41.7031,59800.0
2012-02-29 15:00:00,56.93,56.99,56.88,56.94,92200.0,41.6958,41.7398,41.6592,41.7031,92200.0
2012-02-29 15:05:00,56.94,56.99,56.91,56.95,201200.0,41.7031,41.7398,41.6812,41.7105,201200.0
2012-02-29 15:10:00,56.95,56.95,56.87,56.94,101000.0,41.7105,41.7105,41.6519,41.7031,101000.0
2012-02-29 15:15:00,56.93,56.95,56.86,56.89,91800.0,41.6958,41.7105,41.6445,41.6665,91800.0
2012-02-29 15:20:00,56.89,56.94,56.85,56.93,96000.0,41.6665,41.7031,41.6372,41.6958,96000.0
2012-02-29 15:25:00,56.93,56.95,56.85,56.9,111400.0,41.6958,41.7105,41.6372,41.6738,111400.0
2012-02-29 15:30:00,56.89,56.89,56.77,56.83,141400.0,41.6665,41.6665,41.5786,41.6226,141400.0
2012-02-29 15:35:00,56.83,56.83,56.69,56.77,141000.0,41.6226,41.6226,41.52,41.5786,141000.0
2012-02-29 15:40:00,56.76,57.07,56.76,56.98,192800.0,41.5713,41.7984,41.5713,41.7324,192800.0
2012-02-29 15:45:00,56.99,57.12,56.97,57.11,198600.0,41.7398,41.835,41.7251,41.8276,198600.0
2012-02-29 15:50:00,57.11,57.11,56.93,56.99,197200.0,41.8276,41.8276,41.6958,41.7398,197200.0
2012-02-29 15:55:00,57.0,57.04,56.9,56.9,314600.0,41.7471,41.7764,41.6738,41.6738,314600.0
2012-03-01 09:30:00,57.31,57.75,57.13,57.54,208600.0,41.9741,42.2964,41.8423,42.1426,208600.0
2012-03-01 09:35:00,57.54,57.82,57.52,57.73,60000.0,42.1426,42.3477,42.1279,42.2817,60000.0
2012-03-01 09:40:00,57.76,57.76,57.43,57.45,35000.0,42.3037,42.3037,42.062,42.0767,35000.0
2012-03-01 09:45:00,57.44,57.7,57.42,57.69,38400.0,42.0693,42.2598,42.0547,42.2524,38400.0
2012-03-01 09:50:00,57.65,57.82,57.63,57.81,32800.0,42.2231,42.3477,42.2085,42.3403,32800.0
2012-03-01 09:55:00,57.77,57.87,57.59,57.62,56600.0,42.311,42.3843,42.1792,42.2012,56600.0
2012-03-01 10:00:00,57.6,57.62,57.29,57.44,70000.0,42.1865,42.2012,41.9595,42.0693,70000.0
2012-03-01 10:05:00,57.44,57.6,57.41,57.6,62000.0,42.0693,42.1865,42.0474,42.1865,62000.0
2012-03-01 10:10:00,57.62,57.7,57.51,57.52,90000.0,42.2012,42.2598,42.1206,42.1279,90000.0
2012-03-01 10:15:00,57.52,57.69,57.46,57.5,41200.0,42.1279,42.2524,42.084,42.1133,41200.0
2012-03-01 10:20:00,57.5,57.67,57.49,57.57,56200.0,42.1133,42.2378,42.106,42.1646,56200.0
2012-03-01 10:25:00,57.56,57.79,57.56,57.68,72800.0,42.1572,42.3257,42.1572,42.2451,72800.0
2012-03-01 10:30:00,57.68,57.74,57.57,57.57,80000.0,42.2451,42.2891,42.1646,42.1646,80000.0
2012-03-01 10:35:00,57.57,57.65,57.5,57.5,43400.0,42.1646,42.2231,42.1133,42.1133,43400.0
2012-03-01 10:40:00,57.51,57.51,57.38,57.43,25200.0,42.1206,42.1206,42.0254,42.062,25200.0
2012-03-01 10:45:00,57.43,57.47,57.37,57.43,43400.0,42.062,42.0913,42.0181,42.062,43400.0
2012-03-01 10:50:00,57.48,57.48,57.3,57.37,22600.0,42.0986,42.0986,41.9668,42.0181,22600.0
2012-03-01 10:55:00,57.37,57.52,57.36,57.47,36600.0,42.0181,42.1279,42.0107,42.0913,36600.0
2012-03-01 11:00:00,57.47,57.52,57.43,57.43,20400.0,42.0913,42.1279,42.062,42.062,20400.0
2012-03-01 11:05:00,57.44,57.53,57.32,57.32,25200.0,42.0693,42.1353,41.9815,41.9815,25200.0
2012-03-01 11:10:00,57.32,57.38,57.29,57.31,34200.0,41.9815,42.0254,41.9595,41.9741,34200.0
2012-03-01 11:15:00,57.29,57.43,57.28,57.37,29000.0,41.9595,42.062,41.9522,42.0181,29000.0
2012-03-01 11:20:00,57.38,57.41,57.38,57.4,19400.0,42.0254,42.0474,42.0254,42.04,19400.0
2012-03-01 11:25:00,57.37,57.41,57.3,57.41,40600.0,42.0181,42.0474,41.9668,42.0474,40600.0
2012-03-01 11:30:00,57.41,57.51,57.35,57.5,21600.0,42.0474,42.1206,42.0034,42.1133,21600.0
2012-03-01 11:35:00,57.5,57.52,57.38,57.38,20600.0,42.1133,42.1279,42.0254,42.0254,20600.0
2012-03-01 11:40:00,57.38,57.52,57.38,57.51,22400.0,42.0254,42.1279,42.0254,42.1206,22400.0
2012-03-01 11:45:00,57.51,57.6,57.5,57.58,39400.0,42.1206,42.1865,42.1133,42.1719,39400.0
2012-03-01 11:50:00,57.58,57.74,57.54,57.71,98600.0,42.1719,42.2891,42.1426,42.2671,98600.0
2012-03-01 11:55:00,57.7,57.74,57.69,57.71,26000.0,42.2598,42.2891,42.2524,42.2671,26000.0
2012-03-01 12:00:00,57.71,57.74,57.68,57.7,63800.0,42.2671,42.2891,42.2451,42.2598,63800.0
2012-03-01 12:05:00,57.69,57.74,57.68,57.68,14200.0,42.2524,42.2891,42.2451,42.2451,14200.0
2012-03-01 12:10:00,57.68,57.7,57.68,57.68,61200.0,42.2451,42.2598,42.2451,42.2451,61200.0
2012-03-01 12:15:00,57.68,57.75,57.68,57.71,40000.0,42.2451,42.2964,42.2451,42.2671,40000.0
2012-03-01 12:20:00,57.72,57.77,57.71,57.74,65800.0,42.2744,42.311,42.2671,42.2891,65800.0
2012-03-01 12:25:00,57.74,57.76,57.72,57.74,14000.0,42.2891,42.3037,42.2744,42.2891,14000.0
2012-03-01 12:30:00,57.74,57.75,57.68,57.68,21400.0,42.2891,42.2964,42.2451,42.2451,21400.0
2012-03-01 12:35:00,57.68,57.77,57.66,57.77,15400.0,42.2451,42.311,42.2305,42.311,15400.0
2012-03-01 12:40:00,57.75,57.78,57.72,57.74,21000.0,42.2964,42.3184,42.2744,42.2891,21000.0
2012-03-01 12:45:00,57.74,57.87,57.74,57.85,19000.0,42.2891,42.3843,42.2891,42.3696,19000.0
2012-03-01 12:50:00,57.85,58.03,57.85,58.02,126600.0,42.3696,42.5015,42.3696,42.4941,126600.0
2012-03-01 12:55:00,58.02,58.06,57.99,58.02,67600.0,42.4941,42.5234,42.4722,42.4941,67600.0
2012-03-01 13:00:00,58.03,58.03,57.88,57.89,29600.0,42.5015,42.5015,42.3916,42.3989,29600.0
2012-03-01 13:05:00,57.85,57.97,57.85,57.94,15800.0,42.3696,42.4575,42.3696,42.4355,15800.0
2012-03-01 13:10:00,57.95,58.02,57.9,57.92,31000.0,42.4429,42.4941,42.4062,42.4209,31000.0
2012-03-01 13:15:00,57.92,57.99,57.92,57.94,25600.0,42.4209,42.4722,42.4209,42.4355,25600.0
2012-03-01 13:20:00,57.93,58.05,57.91,58.02,43400.0,42.4282,42.5161,42.4136,42.4941,43400.0
2012-03-01 13:25:00,58.01,58.18,57.97,58.18,98600.0,42.4868,42.6113,42.4575,42.6113,98600.0
2012-03-01 13:30:00,58.16,58.19,58.12,58.16,59200.0,42.5967,42.6186,42.5674,42.5967,59200.0
2012-03-01 13:35:00,58.14,58.19,58.1,58.1,32800.0,42.582,42.6186,42.5527,42.5527,32800.0
2012-03-01 13:40:00,58.13,58.21,58.08,58.09,62200.0,42.5747,42.6333,42.5381,42.5454,62200.0
2012-03-01 13:45:00,58.1,58.13,58.02,58.02,72400.0,42.5527,42.5747,42.4941,42.4941,72400.0
2012-03-01 13:50:00,58.02,58.09,58.0,58.02,49000.0,42.4941,42.5454,42.4795,42.4941,49000.0
2012-03-01 13:55:00,58.02,58.1,58.02,58.1,41000.0,42.4941,42.5527,42.4941,42.5527,41000.0
2012-03-01 14:00:00,58.1,58.23,58.1,58.2,75000.0,42.5527,42.6479,42.5527,42.626,75000.0
2012-03-01 14:05:00,58.2,58.25,58.2,58.24,93400.0,42.626,42.6626,42.626,42.6553,93400.0
2012-03-01 14:10:00,58.23,58.24,58.19,58.2,64200.0,42.6479,42.6553,42.6186,42.626,64200.0
2012-03-01 14:15:00,58.19,58.25,58.17,58.24,59600.0,42.6186,42.6626,42.604,42.6553,59600.0
2012-03-01 14:20:00,58.24,58.36,58.23,58.27,125600.0,42.6553,42.7432,42.6479,42.6772,125600.0
2012-03-01 14:25:00,58.27,58.37,58.23,58.37,62200.0,42.6772,42.7505,42.6479,42.7505,62200.0
2012-03-01 14:30:00,58.37,58.38,58.33,58.35,70200.0,42.7505,42.7578,42.7212,42.7358,70200.0
2012-03-01 14:35:00,58.35,58.37,58.27,58.29,61400.0,42.7358,42.7505,42.6772,42.6919,61400.0
2012-03-01 14:40:00,58.29,58.33,58.27,58.32,62800.0,42.6919,42.7212,42.6772,42.7139,62800.0
2012-03-01 14:45:00,58.33,58.41,58.31,58.41,50600.0,42.7212,42.7798,42.7065,42.7798,50600.0
2012-03-01 14:50:00,58.4,58.41,58.27,58.37,56400.0,42.7724,42.7798,42.6772,42.7505,56400.0
2012-03-01 14:55:00,58.38,58.4,58.33,58.35,75600.0,42.7578,42.7724,42.7212,42.7358,75600.0
2012-03-01 15:00:00,58.35,58.38,58.35,58.35,65000.0,42.7358,42.7578,42.7358,42.7358,65000.0
2012-03-01 15:05:00,58.35,58.38,58.35,58.38,83000.0,42.7358,42.7578,42.7358,42.7578,83000.0
2012-03-01 15:10:00,58.37,58.39,58.3,58.35,102400.0,42.7505,42.7651,42.6992,42.7358,102400.0
2012-03-01 15:15:00,58.35,58.47,58.31,58.35,100600.0,42.7358,42.8237,42.7065,42.7358,100600.0
2012-03-01 15:20:00,58.37,58.4,58.25,58.35,118400.0,42.7505,42.7724,42.6626,42.7358,118400.0
2012-03-01 15:25:00,58.35,58.51,58.35,58.47,78600.0,42.7358,42.853,42.7358,42.8237,78600.0
2012-03-01 15:30:00,58.46,58.47,58.32,58.38,104200.0,42.8164,42.8237,42.7139,42.7578,104200.0
2012-03-01 15:35:00,58.38,58.4,58.22,58.29,86400.0,42.7578,42.7724,42.6406,42.6919,86400.0
2012-03-01 15:40:00,58.29,58.41,58.27,58.35,83600.0,42.6919,42.7798,42.6772,42.7358,83600.0
2012-03-01 15:45:00,58.37,58.48,58.37,58.45,141000.0,42.7505,42.831,42.7505,42.8091,141000.0
2012-03-01 15:50:00,58.45,58.48,58.41,58.47,98600.0,42.8091,42.831,42.7798,42.8237,98600.0
2012-03-01 15:55:00,58.47,58.49,58.36,58.46,196200.0,42.8237,42.8384,42.7432,42.8164,196200.0
2012-03-02 09:30:00,58.2,58.39,58.09,58.39,42600.0,42.626,42.7651,42.5454,42.7651,42600.0
2012-03-02 09:35:00,58.37,58.38,58.21,58.27,16200.0,42.7505,42.7578,42.6333,42.6772,16200.0
2012-03-02 09:40:00,58.27,58.27,57.77,57.93,51800.0,42.6772,42.6772,42.311,42.4282,51800.0
2012-03-02 09:45:00,57.99,58.01,57.87,57.92,17000.0,42.4722,42.4868,42.3843,42.4209,17000.0
2012-03-02 09:50:00,57.9,58.0,57.86,57.99,20800.0,42.4062,42.4795,42.377,42.4722,20800.0
2012-03-02 09:55:00,57.97,57.97,57.67,57.84,43400.0,42.4575,42.4575,42.2378,42.3623,43400.0
2012-03-02 10:00:00,57.85,57.91,57.55,57.6,68200.0,42.3696,42.4136,42.1499,42.1865,68200.0
2012-03-02 10:05:00,57.57,57.71,57.49,57.67,216200.0,42.1646,42.2671,42.106,42.2378,216200.0
2012-03-02 10:10:00,57.65,57.78,57.65,57.74,67200.0,42.2231,42.3184,42.2231,42.2891,67200.0
2012-03-02 10:15:00,57.71,57.95,57.71,57.95,62600.0,42.2671,42.4429,42.2671,42.4429,62600.0
2012-03-02 10:20:00,57.95,58.02,57.93,57.98,54800.0,42.4429,42.4941,42.4282,42.4648,54800.0
2012-03-02 10:25:00,57.97,57.99,57.83,57.84,44400.0,42.4575,42.4722,42.355,42.3623,44400.0
2012-03-02 10:30:00,57.87,57.87,57.6,57.6,22000.0,42.3843,42.3843,42.1865,42.1865,22000.0
2012-03-02 10:35:00,57.63,57.68,57.52,57.55,29400.0,42.2085,42.2451,42.1279,42.1499,29400.0
2012-03-02 10:40:00,57.54,57.74,57.54,57.72,54200.0,42.1426,42.2891,42.1426,42.2744,54200.0
2012-03-02 10:45:00,57.7,57.72,57.61,57.62,57600.0,42.2598,42.2744,42.1938,42.2012,57600.0
2012-03-02 10:50:00,57.63,57.67,57.45,57.55,125800.0,42.2085,42.2378,42.0767,42.1499,125800.0
2012-03-02 10:55:00,57.54,57.57,57.27,57.32,59400.0,42.1426,42.1646,41.9448,41.9815,59400.0
2012-03-02 11:00:00,57.33,57.4,57.26,57.28,45000.0,41.9888,42.04,41.9375,41.9522,45000.0
2012-03-02 11:05:00,57.3,57.54,57.3,57.54,22800.0,41.9668,42.1426,41.9668,42.1426,22800.0
2012-03-02 11:10:00,57.52,57.52,57.25,57.29,56200.0,42.1279,42.1279,41.9302,41.9595,56200.0
2012-03-02 11:15:00,57.27,57.29,57.13,57.24,38400.0,41.9448,41.9595,41.8423,41.9229,38400.0
2012-03-02 11:20:00,57.24,57.34,57.15,57.33,23400.0,41.9229,41.9961,41.8569,41.9888,23400.0
2012-03-02 11:25:00,57.3,57.3,57.25,57.25,25400.0,41.9668,41.9668,41.9302,41.9302,25400.0
2012-03-02 11:30:00,57.24,57.27,57.13,57.13,29600.0,41.9229,41.9448,41.8423,41.8423,29600.0
2012-03-02 11:35:00,57.13,57.14,57.02,57.09,53400.0,41.8423,41.8496,41.7617,41.813,53400.0
2012-03-02 11:40:00,57.09,57.09,56.9,56.95,55200.0,41.813,41.813,41.6738,41.7105,55200.0
2012-03-02 11:45:00,56.96,56.97,56.8,56.85,127200.0,41.7178,41.7251,41.6006,41.6372,127200.0
2012-03-02 11:50:00,56.83,56.93,56.83,56.88,63000.0,41.6226,41.6958,41.6226,41.6592,63000.0
2012-03-02 11:55:00,56.86,56.95,56.85,56.95,70800.0,41.6445,41.7105,41.6372,41.7105,70800.0
2012-03-02 12:00:00,56.96,57.11,56.9,57.11,41600.0,41.7178,41.8276,41.6738,41.8276,41600.0
2012-03-02 12:05:00,57.1,57.13,56.96,57.1,59000.0,41.8203,41.8423,41.7178,41.8203,59000.0
2012-03-02 12:10:00,57.12,57.12,56.97,57.0,45200.0,41.835,41.835,41.7251,41.7471,45200.0
2012-03-02 12:15:00,57.01,57.02,56.86,56.88,56400.0,41.7544,41.7617,41.6445,41.6592,56400.0
2012-03-02 12:20:00,56.88,56.88,56.62,56.68,109800.0,41.6592,41.6592,41.4688,41.5127,109800.0
2012-03-02 12:25:00,56.67,56.79,56.62,56.7,30200.0,41.5054,41.5933,41.4688,41.5274,30200.0
2012-03-02 12:30:00,56.73,56.85,56.7,56.82,59400.0,41.5493,41.6372,41.5274,41.6152,59400.0
2012-03-02 12:35:00,56.81,56.91,56.79,56.87,32000.0,41.6079,41.6812,41.5933,41.6519,32000.0
2012-03-02 12:40:00,56.9,56.91,56.82,56.87,30000.0,41.6738,41.6812,41.6152,41.6519,30000.0
2012-03-02 12:45:00,56.88,56.97,56.87,56.9,15000.0,41.6592,41.7251,41.6519,41.6738,15000.0
2012-03-02 12:50:00,56.93,56.93,56.84,56.87,10600.0,41.6958,41.6958,41.6299,41.6519,10600.0
2012-03-02 12:55:00,56.86,56.92,56.82,56.82,24200.0,41.6445,41.6885,41.6152,41.6152,24200.0
2012-03-02 13:00:00,56.83,56.85,56.79,56.83,22200.0,41.6226,41.6372,41.5933,41.6226,22200.0
2012-03-02 13:05:00,56.82,56.82,56.7,56.71,40600.0,41.6152,41.6152,41.5274,41.5347,40600.0
2012-03-02 13:10:00,56.71,56.72,56.56,56.57,45400.0,41.5347,41.542,41.4248,41.4321,45400.0
2012-03-02 13:15:00,56.58,56.6,56.56,56.56,16600.0,41.4395,41.4541,41.4248,41.4248,16600.0
2012-03-02 13:20:00,56.57,56.68,56.54,56.66,44400.0,41.4321,41.5127,41.4102,41.4981,44400.0
2012-03-02 13:25:00,56.67,56.71,56.64,56.66,47800.0,41.5054,41.5347,41.4834,41.4981,47800.0
2012-03-02 13:30:00,56.67,56.77,56.67,56.7,42200.0,41.5054,41.5786,41.5054,41.5274,42200.0
2012-03-02 13:35:00,56.68,56.68,56.6,56.63,21000.0,41.5127,41.5127,41.4541,41.4761,21000.0
2012-03-02 13:40:00,56.61,56.82,56.61,56.82,47000.0,41.4614,41.6152,41.4614,41.6152,47000.0
2012-03-02 13:45:00,56.81,56.83,56.72,56.74,25400.0,41.6079,41.6226,41.542,41.5567,25400.0
2012-03-02 13:50:00,56.74,56.86,56.74,56.84,74200.0,41.5567,41.6445,41.5567,41.6299,74200.0
2012-03-02 13:55:00,56.84,56.96,56.77,56.96,35200.0,41.6299,41.7178,41.5786,41.7178,35200.0
2012-03-02 14:00:00,56.96,56.99,56.9,56.9,42000.0,41.7178,41.7398,41.6738,41.6738,42000.0
2012-03-02 14:05:00,56.9,56.93,56.69,56.71,69800.0,41.6738,41.6958,41.52,41.5347,69800.0
2012-03-02 14:10:00,56.71,56.72,56.63,56.65,26600.0,41.5347,41.542,41.4761,41.4907,26600.0
2012-03-02 14:15:00,56.66,56.71,56.63,56.67,35200.0,41.4981,41.5347,41.4761,41.5054,35200.0
2012-03-02 14:20:00,56.68,56.76,56.65,56.67,73400.0,41.5127,41.5713,41.4907,41.5054,73400.0
2012-03-02 14:25:00,56.67,56.71,56.64,56.66,45400.0,41.5054,41.5347,41.4834,41.4981,45400.0
2012-03-02 14:30:00,56.67,56.69,56.61,56.62,35600.0,41.5054,41.52,41.4614,41.4688,35600.0
2012-03-02 14:35:00,56.6,56.7,56.6,56.69,23400.0,41.4541,41.5274,41.4541,41.52,23400.0
2012-03-02 14:40:00,56.71,56.78,56.67,56.76,57400.0,41.5347,41.586,41.5054,41.5713,57400.0
2012-03-02 14:45:00,56.75,56.83,56.75,56.76,40200.0,41.564,41.6226,41.564,41.5713,40200.0
2012-03-02 14:50:00,56.76,56.83,56.75,56.81,56000.0,41.5713,41.6226,41.564,41.6079,56000.0
2012-03-02 14:55:00,56.82,56.87,56.78,56.86,76200.0,41.6152,41.6519,41.586,41.6445,76200.0
2012-03-02 15:00:00,56.87,56.93,56.85,56.87,100600.0,41.6519,41.6958,41.6372,41.6519,100600.0
2012-03-02 15:05:00,56.86,56.88,56.78,56.83,44600.0,41.6445,41.6592,41.586,41.6226,44600.0
2012-03-02 15:10:00,56.83,56.87,56.81,56.82,56200.0,41.6226,41.6519,41.6079,41.6152,56200.0
2012-03-02 15:15:00,56.83,56.84,56.78,56.82,92600.0,41.6226,41.6299,41.586,41.6152,92600.0
2012-03-02 15:20:00,56.82,56.88,56.8,56.87,102400.0,41.6152,41.6592,41.6006,41.6519,102400.0
2012-03-02 15:25:00,56.87,56.92,56.81,56.9,113200.0,41.6519,41.6885,41.6079,41.6738,113200.0
2012-03-02 15:30:00,56.9,56.98,56.87,56.93,83000.0,41.6738,41.7324,41.6519,41.6958,83000.0
2012-03-02 15:35:00,56.92,56.92,56.82,56.84,94600.0,41.6885,41.6885,41.6152,41.6299,94600.0
2012-03-02 15:40:00,56.83,56.91,56.83,56.88,134600.0,41.6226,41.6812,41.6226,41.6592,134600.0
2012-03-02 15:45:00,56.87,56.94,56.85,56.9,86600.0,41.6519,41.7031,41.6372,41.6738,86600.0
2012-03-02 15:50:00,56.9,56.98,56.88,56.97,131200.0,41.6738,41.7324,41.6592,41.7251,131200.0
2012-03-02 15:55:00,56.97,56.99,56.93,56.97,217200.0,41.7251,41.7398,41.6958,41.7251,217200.0
2012-03-05 09:30:00,56.76,56.81,56.09,56.27,101600.0,41.5713,41.6079,41.0806,41.2124,101600.0
2012-03-05 09:35:00,56.27,56.6,56.27,56.51,19200.0,41.2124,41.4541,41.2124,41.3882,19200.0
2012-03-05 09:40:00,56.51,56.56,56.48,56.55,33800.0,41.3882,41.4248,41.3662,41.4175,33800.0
2012-03-05 09:45:00,56.54,56.56,56.33,56.34,32800.0,41.4102,41.4248,41.2564,41.2637,32800.0
2012-03-05 09:50:00,56.34,56.38,56.18,56.24,39600.0,41.2637,41.293,41.1465,41.1905,39600.0
2012-03-05 09:55:00,56.24,56.33,56.2,56.29,47200.0,41.1905,41.2564,41.1612,41.2271,47200.0
2012-03-05 10:00:00,56.31,56.38,56.14,56.34,80000.0,41.2417,41.293,41.1172,41.2637,80000.0
2012-03-05 10:05:00,56.38,56.43,56.26,56.33,51800.0,41.293,41.3296,41.2051,41.2564,51800.0
2012-03-05 10:10:00,56.32,56.34,56.1,56.1,85000.0,41.249,41.2637,41.0879,41.0879,85000.0
2012-03-05 10:15:00,56.13,56.23,56.1,56.1,37000.0,41.1099,41.1831,41.0879,41.0879,37000.0
2012-03-05 10:20:00,56.1,56.16,55.82,55.84,86400.0,41.0879,41.1319,40.8828,40.8975,86400.0
2012-03-05 10:25:00,55.82,55.95,55.68,55.86,52200.0,40.8828,40.9781,40.7803,40.9121,52200.0
2012-03-05 10:30:00,55.85,56.02,55.8,55.98,35400.0,40.9048,41.0293,40.8682,41.0,35400.0
2012-03-05 10:35:00,55.99,56.11,55.96,56.02,35400.0,41.0074,41.0952,40.9854,41.0293,35400.0
2012-03-05 10:40:00,56.02,56.13,56.01,56.05,29400.0,41.0293,41.1099,41.022,41.0513,29400.0
2012-03-05 10:45:00,56.01,56.12,55.95,56.08,26000.0,41.022,41.1026,40.9781,41.0733,26000.0
2012-03-05 10:50:00,56.08,56.23,56.07,56.13,36200.0,41.0733,41.1831,41.0659,41.1099,36200.0
2012-03-05 10:55:00,56.11,56.16,56.0,56.11,29000.0,41.0952,41.1319,41.0147,41.0952,29000.0
2012-03-05 11:00:00,56.12,56.16,55.93,55.98,43600.0,41.1026,41.1319,40.9634,41.0,43600.0
2012-03-05 11:05:00,55.98,56.29,55.98,56.14,49200.0,41.0,41.2271,41.0,41.1172,49200.0
2012-03-05 11:10:00,56.13,56.13,56.02,56.04,30000.0,41.1099,41.1099,41.0293,41.044,30000.0
2012-03-05 11:15:00,56.04,56.05,55.92,55.96,38200.0,41.044,41.0513,40.9561,40.9854,38200.0
2012-03-05 11:20:00,55.96,56.05,55.96,55.99,22000.0,40.9854,41.0513,40.9854,41.0074,22000.0
2012-03-05 11:25:00,55.98,56.07,55.98,56.07,17600.0,41.0,41.0659,41.0,41.0659,17600.0
2012-03-05 11:30:00,56.07,56.07,55.97,56.02,28200.0,41.0659,41.0659,40.9927,41.0293,28200.0
2012-03-05 11:35:00,56.03,56.1,56.01,56.01,29200.0,41.0366,41.0879,41.022,41.022,29200.0
2012-03-05 11:40:00,56.02,56.09,55.99,56.07,37800.0,41.0293,41.0806,41.0074,41.0659,37800.0
2012-03-05 11:45:00,56.06,56.07,55.97,56.02,42000.0,41.0586,41.0659,40.9927,41.0293,42000.0
2012-03-05 11:50:00,56.02,56.13,56.01,56.08,32000.0,41.0293,41.1099,41.022,41.0733,32000.0
2012-03-05 11:55:00,56.09,56.13,56.04,56.06,24200.0,41.0806,41.1099,41.044,41.0586,24200.0
2012-03-05 12:00:00,56.06,56.14,56.05,56.1,33800.0,41.0586,41.1172,41.0513,41.0879,33800.0
2012-03-05 12:05:00,56.1,56.23,56.1,56.21,18400.0,41.0879,41.1831,41.0879,41.1685,18400.0
2012-03-05 12:10:00,56.21,56.23,56.13,56.15,17600.0,41.1685,41.1831,41.1099,41.1245,17600.0
2012-03-05 12:15:00,56.15,56.28,56.13,56.26,55400.0,41.1245,41.2198,41.1099,41.2051,55400.0
2012-03-05 12:20:00,56.26,56.33,56.25,56.32,29400.0,41.2051,41.2564,41.1978,41.249,29400.0
2012-03-05 12:25:00,56.33,56.39,56.27,56.28,37600.0,41.2564,41.3003,41.2124,41.2198,37600.0
2012-03-05 12:30:00,56.3,56.32,56.19,56.2,38600.0,41.2344,41.249,41.1538,41.1612,38600.0
2012-03-05 12:35:00,56.21,56.31,56.19,56.29,41800.0,41.1685,41.2417,41.1538,41.2271,41800.0
2012-03-05 12:40:00,56.29,56.31,56.21,56.27,28200.0,41.2271,41.2417,41.1685,41.2124,28200.0
2012-03-05 12:45:00,56.3,56.34,56.28,56.31,18600.0,41.2344,41.2637,41.2198,41.2417,18600.0
2012-03-05 12:50:00,56.3,56.3,56.12,56.12,11200.0,41.2344,41.2344,41.1026,41.1026,11200.0
2012-03-05 12:55:00,56.14,56.18,56.12,56.12,14200.0,41.1172,41.1465,41.1026,41.1026,14200.0
2012-03-05 13:00:00,56.12,56.17,56.1,56.13,21200.0,41.1026,41.1392,41.0879,41.1099,21200.0
2012-03-05 13:05:00,56.17,56.24,56.16,56.16,10600.0,41.1392,41.1905,41.1319,41.1319,10600.0
2012-03-05 13:10:00,56.15,56.32,56.13,56.32,21800.0,41.1245,41.249,41.1099,41.249,21800.0
2012-03-05 13:15:00,56.3,56.38,56.29,56.33,36000.0,41.2344,41.293,41.2271,41.2564,36000.0
2012-03-05 13:20:00,56.37,56.4,56.3,56.32,46800.0,41.2857,41.3076,41.2344,41.249,46800.0
2012-03-05 13:25:00,56.32,56.39,56.28,56.38,56400.0,41.249,41.3003,41.2198,41.293,56400.0
2012-03-05 13:30:00,56.38,56.4,56.23,56.24,15400.0,41.293,41.3076,41.1831,41.1905,15400.0
2012-03-05 13:35:00,56.23,56.34,56.21,56.29,31600.0,41.1831,41.2637,41.1685,41.2271,31600.0
2012-03-05 13:40:00,56.27,56.29,56.23,56.27,15200.0,41.2124,41.2271,41.1831,41.2124,15200.0
2012-03-05 13:45:00,56.28,56.32,56.26,56.28,19000.0,41.2198,41.249,41.2051,41.2198,19000.0
2012-03-05 13:50:00,56.27,56.27,56.15,56.22,16200.0,41.2124,41.2124,41.1245,41.1758,16200.0
2012-03-05 13:55:00,56.2,56.24,56.18,56.19,17200.0,41.1612,41.1905,41.1465,41.1538,17200.0
2012-03-05 14:00:00,56.19,56.24,56.17,56.19,32000.0,41.1538,41.1905,41.1392,41.1538,32000.0
2012-03-05 14:05:00,56.18,56.24,56.17,56.21,24400.0,41.1465,41.1905,41.1392,41.1685,24400.0
2012-03-05 14:10:00,56.21,56.26,56.18,56.19,48400.0,41.1685,41.2051,41.1465,41.1538,48400.0
2012-03-05 14:15:00,56.19,56.23,56.17,56.21,20600.0,41.1538,41.1831,41.1392,41.1685,20600.0
2012-03-05 14:20:00,56.21,56.26,56.16,56.26,67000.0,41.1685,41.2051,41.1319,41.2051,67000.0
2012-03-05 14:25:00,56.27,56.36,56.23,56.24,62800.0,41.2124,41.2783,41.1831,41.1905,62800.0
2012-03-05 14:30:00,56.24,56.35,56.15,56.2,57600.0,41.1905,41.271,41.1245,41.1612,57600.0
2012-03-05 14:35:00,56.19,56.25,56.19,56.21,20000.0,41.1538,41.1978,41.1538,41.1685,20000.0
2012-03-05 14:40:00,56.22,56.22,56.15,56.17,29200.0,41.1758,41.1758,41.1245,41.1392,29200.0
2012-03-05 14:45:00,56.17,56.23,56.1,56.16,40400.0,41.1392,41.1831,41.0879,41.1319,40400.0
2012-03-05 14:50:00,56.17,56.29,56.17,56.23,20200.0,41.1392,41.2271,41.1392,41.1831,20200.0
2012-03-05 14:55:00,56.24,56.41,56.22,56.39,34400.0,41.1905,41.315,41.1758,41.3003,34400.0
2012-03-05 15:00:00,56.39,56.49,56.35,56.47,31800.0,41.3003,41.3736,41.271,41.3589,31800.0
2012-03-05 15:05:00,56.45,56.46,56.37,56.46,28800.0,41.3443,41.3516,41.2857,41.3516,28800.0
2012-03-05 15:10:00,56.48,56.48,56.41,56.42,28600.0,41.3662,41.3662,41.315,41.3223,28600.0
2012-03-05 15:15:00,56.42,56.45,56.36,56.44,30600.0,41.3223,41.3443,41.2783,41.3369,30600.0
2012-03-05 15:20:00,56.46,56.55,56.46,56.54,33000.0,41.3516,41.4175,41.3516,41.4102,33000.0
2012-03-05 15:25:00,56.52,56.61,56.52,56.61,48400.0,41.3955,41.4614,41.3955,41.4614,48400.0
2012-03-05 15:30:00,56.59,56.6,56.5,56.56,56800.0,41.4468,41.4541,41.3809,41.4248,56800.0
2012-03-05 15:35:00,56.55,56.62,56.54,56.61,41600.0,41.4175,41.4688,41.4102,41.4614,41600.0
2012-03-05 15:40:00,56.6,56.62,56.56,56.58,64000.0,41.4541,41.4688,41.4248,41.4395,64000.0
2012-03-05 15:45:00,56.59,56.66,56.59,56.6,86200.0,41.4468,41.4981,41.4468,41.4541,86200.0
2012-03-05 15:50:00,56.62,56.63,56.52,56.56,91200.0,41.4688,41.4761,41.3955,41.4248,91200.0
2012-03-05 15:55:00,56.56,56.64,56.56,56.6,143400.0,41.4248,41.4834,41.4248,41.4541,143400.0
2012-03-06 09:30:00,55.51,55.66,55.33,55.38,13400.0,40.6558,40.7657,40.524,40.5606,13400.0
2012-03-06 09:35:00,55.33,55.49,55.15,55.38,237400.0,40.524,40.6412,40.3921,40.5606,237400.0
2012-03-06 09:40:00,55.38,55.47,55.27,55.28,86600.0,40.5606,40.6265,40.48,40.4873,86600.0
2012-03-06 09:45:00,55.24,55.34,55.18,55.24,47800.0,40.458,40.5313,40.4141,40.458,47800.0
2012-03-06 09:50:00,55.21,55.27,55.11,55.24,35800.0,40.4361,40.48,40.3628,40.458,35800.0
2012-03-06 09:55:00,55.23,55.37,55.18,55.37,24200.0,40.4507,40.5533,40.4141,40.5533,24200.0
2012-03-06 10:00:00,55.37,55.48,55.34,55.37,34200.0,40.5533,40.6338,40.5313,40.5533,34200.0
2012-03-06 10:05:00,55.37,55.72,55.37,55.67,83000.0,40.5533,40.8096,40.5533,40.773,83000.0
2012-03-06 10:10:00,55.65,55.71,55.58,55.59,20000.0,40.7583,40.8023,40.7071,40.7144,20000.0
2012-03-06 10:15:00,55.58,55.6,55.49,55.57,39800.0,40.7071,40.7217,40.6412,40.6997,39800.0
2012-03-06 10:20:00,55.56,55.59,55.46,55.59,115000.0,40.6924,40.7144,40.6192,40.7144,115000.0
2012-03-06 10:25:00,55.6,55.67,55.52,55.62,69200.0,40.7217,40.773,40.6631,40.7364,69200.0
2012-03-06 10:30:00,55.63,55.83,55.6,55.81,72600.0,40.7437,40.8902,40.7217,40.8755,72600.0
2012-03-06 10:35:00,55.81,55.88,55.81,55.86,43600.0,40.8755,40.9268,40.8755,40.9121,43600.0
2012-03-06 10:40:00,55.88,55.97,55.77,55.77,87000.0,40.9268,40.9927,40.8462,40.8462,87000.0
2012-03-06 10:45:00,55.79,55.85,55.73,55.77,47600.0,40.8609,40.9048,40.8169,40.8462,47600.0
2012-03-06 10:50:00,55.77,55.8,55.57,55.67,54600.0,40.8462,40.8682,40.6997,40.773,54600.0
2012-03-06 10:55:00,55.69,55.97,55.68,55.81,40800.0,40.7876,40.9927,40.7803,40.8755,40800.0
2012-03-06 11:00:00,55.8,55.99,55.8,55.99,22400.0,40.8682,41.0074,40.8682,41.0074,22400.0
2012-03-06 11:05:00,55.99,56.05,55.91,56.04,23200.0,41.0074,41.0513,40.9488,41.044,23200.0
2012-03-06 11:10:00,56.03,56.11,55.99,56.09,27800.0,41.0366,41.0952,41.0074,41.0806,27800.0
2012-03-06 11:15:00,56.1,56.21,56.1,56.12,24000.0,41.0879,41.1685,41.0879,41.1026,24000.0
2012-03-06 11:20:00,56.13,56.18,56.06,56.14,34400.0,41.1099,41.1465,41.0586,41.1172,34400.0
2012-03-06 11:25:00,56.13,56.27,56.07,56.27,94000.0,41.1099,41.2124,41.0659,41.2124,94000.0
2012-03-06 11:30:00,56.26,56.26,56.05,56.09,54800.0,41.2051,41.2051,41.0513,41.0806,54800.0
2012-03-06 11:35:00,56.1,56.15,56.06,56.14,37000.0,41.0879,41.1245,41.0586,41.1172,37000.0
2012-03-06 11:40:00,56.16,56.16,56.05,56.07,30200.0,41.1319,41.1319,41.0513,41.0659,30200.0
2012-03-06 11:45:00,56.06,56.07,55.92,55.98,49400.0,41.0586,41.0659,40.9561,41.0,49400.0
2012-03-06 11:50:00,55.96,56.02,55.93,55.96,36200.0,40.9854,41.0293,40.9634,40.9854,36200.0
2012-03-06 11:55:00,55.97,55.99,55.92,55.98,16400.0,40.9927,41.0074,40.9561,41.0,16400.0
2012-03-06 12:00:00,55.97,56.01,55.88,55.91,20600.0,40.9927,41.022,40.9268,40.9488,20600.0
2012-03-06 12:05:00,55.91,55.96,55.85,55.96,31200.0,40.9488,40.9854,40.9048,40.9854,31200.0
2012-03-06 12:10:00,55.96,55.96,55.76,55.82,65200.0,40.9854,40.9854,40.8389,40.8828,65200.0
2012-03-06 12:15:00,55.82,55.88,55.79,55.88,26800.0,40.8828,40.9268,40.8609,40.9268,26800.0
2012-03-06 12:20:00,55.88,55.9,55.8,55.83,20200.0,40.9268,40.9414,40.8682,40.8902,20200.0
2012-03-06 12:25:00,55.82,55.9,55.8,55.82,24000.0,40.8828,40.9414,40.8682,40.8828,24000.0
2012-03-06 12:30:00,55.83,55.98,55.82,55.96,33000.0,40.8902,41.0,40.8828,40.9854,33000.0
2012-03-06 12:35:00,55.95,56.02,55.95,55.99,41600.0,40.9781,41.0293,40.9781,41.0074,41600.0
2012-03-06 12:40:00,55.99,56.06,55.99,56.02,26800.0,41.0074,41.0586,41.0074,41.0293,26800.0
2012-03-06 12:45:00,56.02,56.1,55.99,56.05,38200.0,41.0293,41.0879,41.0074,41.0513,38200.0
2012-03-06 12:50:00,56.05,56.13,56.04,56.13,37800.0,41.0513,41.1099,41.044,41.1099,37800.0
2012-03-06 12:55:00,56.13,56.16,56.08,56.1,31800.0,41.1099,41.1319,41.0733,41.0879,31800.0
2012-03-06 13:00:00,56.1,56.13,55.99,56.07,47000.0,41.0879,41.1099,41.0074,41.0659,47000.0
2012-03-06 13:05:00,56.07,56.11,56.04,56.07,41000.0,41.0659,41.0952,41.044,41.0659,41000.0
2012-03-06 13:10:00,56.08,56.08,55.93,55.95,41400.0,41.0733,41.0733,40.9634,40.9781,41400.0
2012-03-06 13:15:00,55.95,55.98,55.88,55.98,15600.0,40.9781,41.0,40.9268,41.0,15600.0
2012-03-06 13:20:00,55.99,56.02,55.86,55.95,26400.0,41.0074,41.0293,40.9121,40.9781,26400.0
2012-03-06 13:25:00,55.94,55.95,55.9,55.9,14400.0,40.9707,40.9781,40.9414,40.9414,14400.0
2012-03-06 13:30:00,55.91,55.97,55.88,55.95,24200.0,40.9488,40.9927,40.9268,40.9781,24200.0
2012-03-06 13:35:00,55.96,56.0,55.95,55.99,28200.0,40.9854,41.0147,40.9781,41.0074,28200.0
2012-03-06 13:40:00,55.99,56.02,55.94,56.02,32600.0,41.0074,41.0293,40.9707,41.0293,32600.0
2012-03-06 13:45:00,56.03,56.03,55.88,55.99,51200.0,41.0366,41.0366,40.9268,41.0074,51200.0
2012-03-06 13:50:00,55.99,56.02,55.95,55.99,46600.0,41.0074,41.0293,40.9781,41.0074,46600.0
2012-03-06 13:55:00,56.01,56.02,55.96,55.99,40400.0,41.022,41.0293,40.9854,41.0074,40400.0
2012-03-06 14:00:00,55.98,56.02,55.84,55.84,48200.0,41.0,41.0293,40.8975,40.8975,48200.0
2012-03-06 14:05:00,55.84,55.95,55.82,55.93,153600.0,40.8975,40.9781,40.8828,40.9634,153600.0
2012-03-06 14:10:00,55.92,56.05,55.88,56.05,91600.0,40.9561,41.0513,40.9268,41.0513,91600.0
2012-03-06 14:15:00,56.05,56.1,56.0,56.1,76200.0,41.0513,41.0879,41.0147,41.0879,76200.0
2012-03-06 14:20:00,56.09,56.1,56.02,56.09,87200.0,41.0806,41.0879,41.0293,41.0806,87200.0
2012-03-06 14:25:00,56.08,56.1,55.98,56.01,142000.0,41.0733,41.0879,41.0,41.022,142000.0
2012-03-06 14:30:00,56.0,56.06,55.95,55.96,65000.0,41.0147,41.0586,40.9781,40.9854,65000.0
2012-03-06 14:35:00,55.97,55.98,55.9,55.98,47800.0,40.9927,41.0,40.9414,41.0,47800.0
2012-03-06 14:40:00,55.98,56.03,55.97,56.03,71200.0,41.0,41.0366,40.9927,41.0366,71200.0
2012-03-06 14:45:00,56.02,56.03,55.92,55.94,32400.0,41.0293,41.0366,40.9561,40.9707,32400.0
2012-03-06 14:50:00,55.94,56.0,55.92,55.96,47400.0,40.9707,41.0147,40.9561,40.9854,47400.0
2012-03-06 14:55:00,55.96,56.01,55.94,55.99,80400.0,40.9854,41.022,40.9707,41.0074,80400.0
2012-03-06 15:00:00,55.99,56.05,55.98,56.01,97600.0,41.0074,41.0513,41.0,41.022,97600.0
2012-03-06 15:05:00,56.01,56.04,55.98,56.01,58000.0,41.022,41.044,41.0,41.022,58000.0
2012-03-06 15:10:00,56.01,56.01,55.92,55.96,72400.0,41.022,41.022,40.9561,40.9854,72400.0
2012-03-06 15:15:00,55.96,56.07,55.94,56.06,78800.0,40.9854,41.0659,40.9707,41.0586,78800.0
2012-03-06 15:20:00,56.07,56.07,55.97,56.02,63800.0,41.0659,41.0659,40.9927,41.0293,63800.0
2012-03-06 15:25:00,56.03,56.06,55.97,56.06,58600.0,41.0366,41.0586,40.9927,41.0586,58600.0
2012-03-06 15:30:00,56.05,56.06,55.99,56.01,77800.0,41.0513,41.0586,41.0074,41.022,77800.0
2012-03-06 15:35:00,56.01,56.22,56.0,56.22,169600.0,41.022,41.1758,41.0147,41.1758,169600.0
2012-03-06 15:40:00,56.21,56.3,56.15,56.26,143600.0,41.1685,41.2344,41.1245,41.2051,143600.0
2012-03-06 15:45:00,56.26,56.41,56.26,56.32,162200.0,41.2051,41.315,41.2051,41.249,162200.0
2012-03-06 15:50:00,56.32,56.38,56.3,56.34,171400.0,41.249,41.293,41.2344,41.2637,171400.0
2012-03-06 15:55:00,56.35,56.41,56.33,56.35,304400.0,41.271,41.315,41.2564,41.271,304400.0
2012-03-07 09:30:00,56.39,56.44,56.06,56.26,75200.0,41.3003,41.3369,41.0586,41.2051,75200.0
2012-03-07 09:35:00,56.29,56.43,56.26,56.38,94600.0,41.2271,41.3296,41.2051,41.293,94600.0
2012-03-07 09:40:00,56.37,56.38,56.14,56.28,57600.0,41.2857,41.293,41.1172,41.2198,57600.0
2012-03-07 09:45:00,56.3,56.3,56.02,56.02,31600.0,41.2344,41.2344,41.0293,41.0293,31600.0
2012-03-07 09:50:00,56.06,56.29,56.06,56.27,46200.0,41.0586,41.2271,41.0586,41.2124,46200.0
2012-03-07 09:55:00,56.27,56.29,56.06,56.19,95000.0,41.2124,41.2271,41.0586,41.1538,95000.0
2012-03-07 10:00:00,56.19,56.3,56.09,56.22,70000.0,41.1538,41.2344,41.0806,41.1758,70000.0
2012-03-07 10:05:00,56.27,56.35,56.15,56.22,30200.0,41.2124,41.271,41.1245,41.1758,30200.0
2012-03-07 10:10:00,56.24,56.38,56.24,56.35,71400.0,41.1905,41.293,41.1905,41.271,71400.0
2012-03-07 10:15:00,56.35,56.42,56.31,56.38,97400.0,41.271,41.3223,41.2417,41.293,97400.0
2012-03-07 10:20:00,56.36,56.37,56.22,56.26,39200.0,41.2783,41.2857,41.1758,41.2051,39200.0
2012-03-07 10:25:00,56.26,56.33,56.13,56.33,30000.0,41.2051,41.2564,41.1099,41.2564,30000.0
2012-03-07 10:30:00,56.34,56.5,56.32,56.47,42400.0,41.2637,41.3809,41.249,41.3589,42400.0
2012-03-07 10:35:00,56.48,56.53,56.38,56.42,70400.0,41.3662,41.4029,41.293,41.3223,70400.0
2012-03-07 10:40:00,56.39,56.41,56.26,56.26,37200.0,41.3003,41.315,41.2051,41.2051,37200.0
2012-03-07 10:45:00,56.29,56.35,56.25,56.3,40000.0,41.2271,41.271,41.1978,41.2344,40000.0
2012-03-07 10:50:00,56.31,56.36,56.24,56.35,30400.0,41.2417,41.2783,41.1905,41.271,30400.0
2012-03-07 10:55:00,56.35,56.45,56.31,56.32,116000.0,41.271,41.3443,41.2417,41.249,116000.0
2012-03-07 11:00:00,56.33,56.47,56.29,56.43,58000.0,41.2564,41.3589,41.2271,41.3296,58000.0
2012-03-07 11:05:00,56.4,56.6,56.39,56.6,48800.0,41.3076,41.4541,41.3003,41.4541,48800.0
2012-03-07 11:10:00,56.6,56.84,56.54,56.63,108400.0,41.4541,41.6299,41.4102,41.4761,108400.0
2012-03-07 11:15:00,56.63,56.68,56.59,56.68,64800.0,41.4761,41.5127,41.4468,41.5127,64800.0
2012-03-07 11:20:00,56.69,56.83,56.66,56.69,51800.0,41.52,41.6226,41.4981,41.52,51800.0
2012-03-07 11:25:00,56.71,56.83,56.68,56.77,25000.0,41.5347,41.6226,41.5127,41.5786,25000.0
2012-03-07 11:30:00,56.76,56.81,56.71,56.74,48600.0,41.5713,41.6079,41.5347,41.5567,48600.0
2012-03-07 11:35:00,56.74,56.77,56.6,56.68,63400.0,41.5567,41.5786,41.4541,41.5127,63400.0
2012-03-07 11:40:00,56.67,56.7,56.63,56.7,19400.0,41.5054,41.5274,41.4761,41.5274,19400.0
2012-03-07 11:45:00,56.7,56.7,56.58,56.6,14000.0,41.5274,41.5274,41.4395,41.4541,14000.0
2012-03-07 11:50:00,56.6,56.6,56.57,56.58,13000.0,41.4541,41.4541,41.4321,41.4395,13000.0
2012-03-07 11:55:00,56.6,56.65,56.57,56.63,23200.0,41.4541,41.4907,41.4321,41.4761,23200.0
2012-03-07 12:00:00,56.62,56.69,56.62,56.64,39200.0,41.4688,41.52,41.4688,41.4834,39200.0
2012-03-07 12:05:00,56.66,56.69,56.61,56.63,12400.0,41.4981,41.52,41.4614,41.4761,12400.0
2012-03-07 12:10:00,56.66,56.7,56.62,56.63,11000.0,41.4981,41.5274,41.4688,41.4761,11000.0
2012-03-07 12:15:00,56.63,56.63,56.55,56.57,21000.0,41.4761,41.4761,41.4175,41.4321,21000.0
2012-03-07 12:20:00,56.58,56.59,56.56,56.57,42400.0,41.4395,41.4468,41.4248,41.4321,42400.0
2012-03-07 12:25:00,56.58,56.7,56.58,56.63,77600.0,41.4395,41.5274,41.4395,41.4761,77600.0
2012-03-07 12:30:00,56.63,56.66,56.54,56.59,10000.0,41.4761,41.4981,41.4102,41.4468,10000.0
2012-03-07 12:35:00,56.59,56.68,56.59,56.64,13200.0,41.4468,41.5127,41.4468,41.4834,13200.0
2012-03-07 12:40:00,56.64,56.72,56.64,56.7,14800.0,41.4834,41.542,41.4834,41.5274,14800.0
2012-03-07 12:45:00,56.69,56.71,56.63,56.65,59800.0,41.52,41.5347,41.4761,41.4907,59800.0
2012-03-07 12:50:00,56.65,56.65,56.6,56.64,57400.0,41.4907,41.4907,41.4541,41.4834,57400.0
2012-03-07 12:55:00,56.65,56.65,56.6,56.63,17400.0,41.4907,41.4907,41.4541,41.4761,17400.0
2012-03-07 13:00:00,56.63,56.65,56.57,56.6,18600.0,41.4761,41.4907,41.4321,41.4541,18600.0
2012-03-07 13:05:00,56.58,56.65,56.58,56.58,10000.0,41.4395,41.4907,41.4395,41.4395,10000.0
2012-03-07 13:10:00,56.59,56.63,56.54,56.57,10800.0,41.4468,41.4761,41.4102,41.4321,10800.0
2012-03-07 13:15:00,56.57,56.68,56.56,56.6,63000.0,41.4321,41.5127,41.4248,41.4541,63000.0
2012-03-07 13:20:00,56.64,56.67,56.57,56.57,61000.0,41.4834,41.5054,41.4321,41.4321,61000.0
2012-03-07 13:25:00,56.57,56.61,56.56,56.59,10400.0,41.4321,41.4614,41.4248,41.4468,10400.0
2012-03-07 13:30:00,56.61,56.61,56.56,56.57,13400.0,41.4614,41.4614,41.4248,41.4321,13400.0
2012-03-07 13:35:00,56.57,56.63,56.57,56.62,13000.0,41.4321,41.4761,41.4321,41.4688,13000.0
2012-03-07 13:40:00,56.61,56.63,56.49,56.54,16600.0,41.4614,41.4761,41.3736,41.4102,16600.0
2012-03-07 13:45:00,56.51,56.52,56.45,56.52,19000.0,41.3882,41.3955,41.3443,41.3955,19000.0
2012-03-07 13:50:00,56.52,56.6,56.49,56.6,14600.0,41.3955,41.4541,41.3736,41.4541,14600.0
2012-03-07 13:55:00,56.6,56.67,56.58,56.66,25800.0,41.4541,41.5054,41.4395,41.4981,25800.0
2012-03-07 14:00:00,56.62,56.71,56.62,56.7,37400.0,41.4688,41.5347,41.4688,41.5274,37400.0
2012-03-07 14:05:00,56.72,56.83,56.71,56.73,114000.0,41.542,41.6226,41.5347,41.5493,114000.0
2012-03-07 14:10:00,56.73,56.74,56.67,56.7,20400.0,41.5493,41.5567,41.5054,41.5274,20400.0
2012-03-07 14:15:00,56.7,56.7,56.63,56.67,30200.0,41.5274,41.5274,41.4761,41.5054,30200.0
2012-03-07 14:20:00,56.67,56.67,56.58,56.6,21800.0,41.5054,41.5054,41.4395,41.4541,21800.0
2012-03-07 14:25:00,56.6,56.68,56.6,56.66,16400.0,41.4541,41.5127,41.4541,41.4981,16400.0
2012-03-07 14:30:00,56.67,56.7,56.55,56.55,98000.0,41.5054,41.5274,41.4175,41.4175,98000.0
2012-03-07 14:35:00,56.56,56.64,56.52,56.6,22600.0,41.4248,41.4834,41.3955,41.4541,22600.0
2012-03-07 14:40:00,56.61,56.61,56.51,56.53,33000.0,41.4614,41.4614,41.3882,41.4029,33000.0
2012-03-07 14:45:00,56.52,56.6,56.51,56.53,31000.0,41.3955,41.4541,41.3882,41.4029,31000.0
2012-03-07 14:50:00,56.53,56.69,56.52,56.69,36800.0,41.4029,41.52,41.3955,41.52,36800.0
2012-03-07 14:55:00,56.7,56.73,56.67,56.71,35800.0,41.5274,41.5493,41.5054,41.5347,35800.0
2012-03-07 15:00:00,56.7,56.74,56.69,56.72,22000.0,41.5274,41.5567,41.52,41.542,22000.0
2012-03-07 15:05:00,56.74,56.74,56.66,56.67,22000.0,41.5567,41.5567,41.4981,41.5054,22000.0
2012-03-07 15:10:00,56.67,56.75,56.63,56.68,57600.0,41.5054,41.564,41.4761,41.5127,57600.0
2012-03-07 15:15:00,56.68,56.76,56.64,56.75,34800.0,41.5127,41.5713,41.4834,41.564,34800.0
2012-03-07 15:20:00,56.75,56.77,56.71,56.71,53800.0,41.564,41.5786,41.5347,41.5347,53800.0
2012-03-07 15:25:00,56.71,56.75,56.69,56.74,35200.0,41.5347,41.564,41.52,41.5567,35200.0
2012-03-07 15:30:00,56.74,56.76,56.69,56.73,36800.0,41.5567,41.5713,41.52,41.5493,36800.0
2012-03-07 15:35:00,56.74,56.76,56.69,56.7,43200.0,41.5567,41.5713,41.52,41.5274,43200.0
2012-03-07 15:40:00,56.7,56.8,56.68,56.77,109000.0,41.5274,41.6006,41.5127,41.5786,109000.0
2012-03-07 15:45:00,56.8,56.8,56.71,56.72,91600.0,41.6006,41.6006,41.5347,41.542,91600.0
2012-03-07 15:50:00,56.71,56.74,56.67,56.7,74400.0,41.5347,41.5567,41.5054,41.5274,74400.0
2012-03-07 15:55:00,56.69,56.69,56.54,56.6,283000.0,41.52,41.52,41.4102,41.4541,283000.0
2012-03-08 09:30:00,57.36,57.66,57.34,57.35,153400.0,42.0107,42.2305,41.9961,42.0034,153400.0
2012-03-08 09:35:00,57.29,57.38,57.16,57.16,99600.0,41.9595,42.0254,41.8643,41.8643,99600.0
2012-03-08 09:40:00,57.17,57.3,57.16,57.16,97400.0,41.8716,41.9668,41.8643,41.8643,97400.0
2012-03-08 09:45:00,57.15,57.23,56.95,56.96,58200.0,41.8569,41.9155,41.7105,41.7178,58200.0
2012-03-08 09:50:00,56.95,57.13,56.9,56.99,98200.0,41.7105,41.8423,41.6738,41.7398,98200.0
2012-03-08 09:55:00,56.98,57.08,56.95,56.95,65200.0,41.7324,41.8057,41.7105,41.7105,65200.0
2012-03-08 10:00:00,56.93,56.99,56.77,56.81,27400.0,41.6958,41.7398,41.5786,41.6079,27400.0
2012-03-08 10:05:00,56.81,56.81,56.7,56.71,24200.0,41.6079,41.6079,41.5274,41.5347,24200.0
2012-03-08 10:10:00,56.7,56.79,56.66,56.74,46800.0,41.5274,41.5933,41.4981,41.5567,46800.0
2012-03-08 10:15:00,56.74,56.88,56.67,56.83,28200.0,41.5567,41.6592,41.5054,41.6226,28200.0
2012-03-08 10:20:00,56.82,56.85,56.75,56.8,29000.0,41.6152,41.6372,41.564,41.6006,29000.0
2012-03-08 10:25:00,56.79,56.79,56.66,56.66,39800.0,41.5933,41.5933,41.4981,41.4981,39800.0
2012-03-08 10:30:00,56.68,56.91,56.68,56.91,19600.0,41.5127,41.6812,41.5127,41.6812,19600.0
2012-03-08 10:35:00,56.88,56.91,56.84,56.87,17200.0,41.6592,41.6812,41.6299,41.6519,17200.0
2012-03-08 10:40:00,56.88,56.95,56.88,56.93,22200.0,41.6592,41.7105,41.6592,41.6958,22200.0
2012-03-08 10:45:00,56.93,57.1,56.93,56.99,27000.0,41.6958,41.8203,41.6958,41.7398,27000.0
2012-03-08 10:50:00,56.99,57.08,56.99,57.08,41600.0,41.7398,41.8057,41.7398,41.8057,41600.0
2012-03-08 10:55:00,57.08,57.19,57.07,57.1,34800.0,41.8057,41.8862,41.7984,41.8203,34800.0
2012-03-08 11:00:00,57.11,57.2,57.1,57.18,30000.0,41.8276,41.8936,41.8203,41.8789,30000.0
2012-03-08 11:05:00,57.19,57.19,57.02,57.07,33200.0,41.8862,41.8862,41.7617,41.7984,33200.0
2012-03-08 11:10:00,57.08,57.16,57.08,57.1,43200.0,41.8057,41.8643,41.8057,41.8203,43200.0
2012-03-08 11:15:00,57.09,57.15,57.05,57.08,19800.0,41.813,41.8569,41.7837,41.8057,19800.0
2012-03-08 11:20:00,57.06,57.12,57.05,57.12,17000.0,41.791,41.835,41.7837,41.835,17000.0
2012-03-08 11:25:00,57.12,57.12,57.01,57.12,27000.0,41.835,41.835,41.7544,41.835,27000.0
2012-03-08 11:30:00,57.1,57.1,56.99,56.99,28000.0,41.8203,41.8203,41.7398,41.7398,28000.0
2012-03-08 11:35:00,57.01,57.02,56.96,56.97,22400.0,41.7544,41.7617,41.7178,41.7251,22400.0
2012-03-08 11:40:00,56.96,57.04,56.96,57.02,26600.0,41.7178,41.7764,41.7178,41.7617,26600.0
2012-03-08 11:45:00,57.04,57.04,56.97,56.99,15600.0,41.7764,41.7764,41.7251,41.7398,15600.0
2012-03-08 11:50:00,57.01,57.06,56.96,56.97,18600.0,41.7544,41.791,41.7178,41.7251,18600.0
2012-03-08 11:55:00,56.98,57.04,56.98,57.02,29200.0,41.7324,41.7764,41.7324,41.7617,29200.0
2012-03-08 12:00:00,57.04,57.04,56.98,57.01,8000.0,41.7764,41.7764,41.7324,41.7544,8000.0
2012-03-08 12:05:00,57.01,57.06,56.97,57.04,21600.0,41.7544,41.791,41.7251,41.7764,21600.0
2012-03-08 12:10:00,57.04,57.1,57.04,57.09,9200.0,41.7764,41.8203,41.7764,41.813,9200.0
2012-03-08 12:15:00,57.09,57.1,57.03,57.04,4400.0,41.813,41.8203,41.7691,41.7764,4400.0
2012-03-08 12:20:00,57.06,57.1,57.06,57.1,5400.0,41.791,41.8203,41.791,41.8203,5400.0
2012-03-08 12:25:00,57.1,57.11,57.03,57.07,7600.0,41.8203,41.8276,41.7691,41.7984,7600.0
2012-03-08 12:30:00,57.09,57.1,57.05,57.09,12200.0,41.813,41.8203,41.7837,41.813,12200.0
2012-03-08 12:35:00,57.09,57.13,57.09,57.13,18000.0,41.813,41.8423,41.813,41.8423,18000.0
2012-03-08 12:40:00,57.13,57.14,57.13,57.13,5600.0,41.8423,41.8496,41.8423,41.8423,5600.0
2012-03-08 12:45:00,57.14,57.16,57.1,57.14,27000.0,41.8496,41.8643,41.8203,41.8496,27000.0
2012-03-08 12:50:00,57.13,57.2,57.13,57.16,18400.0,41.8423,41.8936,41.8423,41.8643,18400.0
2012-03-08 12:55:00,57.15,57.18,57.13,57.16,24600.0,41.8569,41.8789,41.8423,41.8643,24600.0
2012-03-08 13:00:00,57.16,57.16,57.08,57.1,16000.0,41.8643,41.8643,41.8057,41.8203,16000.0
2012-03-08 13:05:00,57.1,57.11,57.03,57.04,13000.0,41.8203,41.8276,41.7691,41.7764,13000.0
2012-03-08 13:10:00,57.04,57.13,57.04,57.13,13600.0,41.7764,41.8423,41.7764,41.8423,13600.0
2012-03-08 13:15:00,57.13,57.15,57.1,57.12,16800.0,41.8423,41.8569,41.8203,41.835,16800.0
2012-03-08 13:20:00,57.12,57.12,57.05,57.05,16600.0,41.835,41.835,41.7837,41.7837,16600.0
2012-03-08 13:25:00,57.02,57.1,57.02,57.06,18400.0,41.7617,41.8203,41.7617,41.791,18400.0
2012-03-08 13:30:00,57.07,57.07,57.0,57.07,18800.0,41.7984,41.7984,41.7471,41.7984,18800.0
2012-03-08 13:35:00,57.07,57.1,57.05,57.08,10600.0,41.7984,41.8203,41.7837,41.8057,10600.0
2012-03-08 13:40:00,57.07,57.14,57.06,57.12,15400.0,41.7984,41.8496,41.791,41.835,15400.0
2012-03-08 13:45:00,57.12,57.15,57.11,57.13,14800.0,41.835,41.8569,41.8276,41.8423,14800.0
2012-03-08 13:50:00,57.15,57.15,57.06,57.06,19800.0,41.8569,41.8569,41.791,41.791,19800.0
2012-03-08 13:55:00,57.05,57.1,57.04,57.07,14600.0,41.7837,41.8203,41.7764,41.7984,14600.0
2012-03-08 14:00:00,57.09,57.16,57.08,57.1,17600.0,41.813,41.8643,41.8057,41.8203,17600.0
2012-03-08 14:05:00,57.1,57.14,57.05,57.13,9200.0,41.8203,41.8496,41.7837,41.8423,9200.0
2012-03-08 14:10:00,57.13,57.15,57.09,57.1,16000.0,41.8423,41.8569,41.813,41.8203,16000.0
2012-03-08 14:15:00,57.1,57.13,57.09,57.12,18400.0,41.8203,41.8423,41.813,41.835,18400.0
2012-03-08 14:20:00,57.11,57.13,57.08,57.1,19200.0,41.8276,41.8423,41.8057,41.8203,19200.0
2012-03-08 14:25:00,57.1,57.12,57.06,57.12,24400.0,41.8203,41.835,41.791,41.835,24400.0
2012-03-08 14:30:00,57.1,57.15,57.1,57.14,10600.0,41.8203,41.8569,41.8203,41.8496,10600.0
2012-03-08 14:35:00,57.13,57.16,57.12,57.16,16400.0,41.8423,41.8643,41.835,41.8643,16400.0
2012-03-08 14:40:00,57.15,57.18,57.13,57.15,20400.0,41.8569,41.8789,41.8423,41.8569,20400.0
2012-03-08 14:45:00,57.15,57.21,57.13,57.2,43600.0,41.8569,41.9009,41.8423,41.8936,43600.0
2012-03-08 14:50:00,57.2,57.28,57.2,57.27,65000.0,41.8936,41.9522,41.8936,41.9448,65000.0
2012-03-08 14:55:00,57.27,57.33,57.24,57.24,123000.0,41.9448,41.9888,41.9229,41.9229,123000.0
2012-03-08 15:00:00,57.26,57.26,57.19,57.22,20000.0,41.9375,41.9375,41.8862,41.9082,20000.0
2012-03-08 15:05:00,57.23,57.24,57.21,57.21,13600.0,41.9155,41.9229,41.9009,41.9009,13600.0
2012-03-08 15:10:00,57.21,57.25,57.17,57.24,74400.0,41.9009,41.9302,41.8716,41.9229,74400.0
2012-03-08 15:15:00,57.24,57.24,57.19,57.24,27000.0,41.9229,41.9229,41.8862,41.9229,27000.0
2012-03-08 15:20:00,57.23,57.27,57.2,57.26,28000.0,41.9155,41.9448,41.8936,41.9375,28000.0
2012-03-08 15:25:00,57.26,57.34,57.25,57.32,59000.0,41.9375,41.9961,41.9302,41.9815,59000.0
2012-03-08 15:30:00,57.33,57.43,57.26,57.39,108200.0,41.9888,42.062,41.9375,42.0327,108200.0
2012-03-08 15:35:00,57.38,57.38,57.29,57.29,112600.0,42.0254,42.0254,41.9595,41.9595,112600.0
2012-03-08 15:40:00,57.28,57.35,57.24,57.24,67200.0,41.9522,42.0034,41.9229,41.9229,67200.0
2012-03-08 15:45:00,57.24,57.24,57.16,57.2,103000.0,41.9229,41.9229,41.8643,41.8936,103000.0
2012-03-08 15:50:00,57.2,57.34,57.18,57.3,139800.0,41.8936,41.9961,41.8789,41.9668,139800.0
2012-03-08 15:55:00,57.3,57.3,57.2,57.21,156400.0,41.9668,41.9668,41.8936,41.9009,156400.0
2012-03-09 09:30:00,57.25,57.35,57.03,57.24,49400.0,41.9302,42.0034,41.7691,41.9229,49400.0
2012-03-09 09:35:00,57.27,57.38,57.13,57.27,31000.0,41.9448,42.0254,41.8423,41.9448,31000.0
2012-03-09 09:40:00,57.35,57.35,57.17,57.34,23200.0,42.0034,42.0034,41.8716,41.9961,23200.0
2012-03-09 09:45:00,57.34,57.54,57.33,57.49,39800.0,41.9961,42.1426,41.9888,42.106,39800.0
2012-03-09 09:50:00,57.5,57.6,57.42,57.56,35400.0,42.1133,42.1865,42.0547,42.1572,35400.0
2012-03-09 09:55:00,57.52,57.53,57.33,57.43,16800.0,42.1279,42.1353,41.9888,42.062,16800.0
2012-03-09 10:00:00,57.42,57.6,57.34,57.58,17200.0,42.0547,42.1865,41.9961,42.1719,17200.0
2012-03-09 10:05:00,57.61,57.61,57.44,57.55,27000.0,42.1938,42.1938,42.0693,42.1499,27000.0
2012-03-09 10:10:00,57.49,57.49,57.35,57.36,21600.0,42.106,42.106,42.0034,42.0107,21600.0
2012-03-09 10:15:00,57.4,57.49,57.4,57.49,9800.0,42.04,42.106,42.04,42.106,9800.0
2012-03-09 10:20:00,57.48,57.52,57.44,57.51,26400.0,42.0986,42.1279,42.0693,42.1206,26400.0
2012-03-09 10:25:00,57.52,57.54,57.4,57.46,20200.0,42.1279,42.1426,42.04,42.084,20200.0
2012-03-09 10:30:00,57.49,57.63,57.48,57.57,23400.0,42.106,42.2085,42.0986,42.1646,23400.0
2012-03-09 10:35:00,57.6,57.65,57.57,57.63,20200.0,42.1865,42.2231,42.1646,42.2085,20200.0
2012-03-09 10:40:00,57.62,57.63,57.42,57.46,36000.0,42.2012,42.2085,42.0547,42.084,36000.0
2012-03-09 10:45:00,57.46,57.49,57.31,57.31,23800.0,42.084,42.106,41.9741,41.9741,23800.0
2012-03-09 10:50:00,57.3,57.44,57.27,57.42,23600.0,41.9668,42.0693,41.9448,42.0547,23600.0
2012-03-09 10:55:00,57.42,57.44,57.38,57.38,10200.0,42.0547,42.0693,42.0254,42.0254,10200.0
2012-03-09 11:00:00,57.38,57.42,57.37,57.39,18800.0,42.0254,42.0547,42.0181,42.0327,18800.0
2012-03-09 11:05:00,57.38,57.4,57.35,57.35,20200.0,42.0254,42.04,42.0034,42.0034,20200.0
2012-03-09 11:10:00,57.34,57.43,57.34,57.42,48200.0,41.9961,42.062,41.9961,42.0547,48200.0
2012-03-09 11:15:00,57.44,57.49,57.39,57.49,9000.0,42.0693,42.106,42.0327,42.106,9000.0
2012-03-09 11:20:00,57.49,57.49,57.45,57.48,12400.0,42.106,42.106,42.0767,42.0986,12400.0
2012-03-09 11:25:00,57.48,57.52,57.47,57.51,197200.0,42.0986,42.1279,42.0913,42.1206,197200.0
2012-03-09 11:30:00,57.5,57.51,57.46,57.46,31200.0,42.1133,42.1206,42.084,42.084,31200.0
2012-03-09 11:35:00,57.47,57.56,57.46,57.55,17800.0,42.0913,42.1572,42.084,42.1499,17800.0
2012-03-09 11:40:00,57.55,57.55,57.48,57.48,24600.0,42.1499,42.1499,42.0986,42.0986,24600.0
2012-03-09 11:45:00,57.49,57.57,57.49,57.57,30600.0,42.106,42.1646,42.106,42.1646,30600.0
2012-03-09 11:50:00,57.58,57.62,57.57,57.62,8000.0,42.1719,42.2012,42.1646,42.2012,8000.0
2012-03-09 11:55:00,57.62,57.68,57.59,57.62,39200.0,42.2012,42.2451,42.1792,42.2012,39200.0
2012-03-09 12:00:00,57.6,57.64,57.52,57.52,8600.0,42.1865,42.2158,42.1279,42.1279,8600.0
2012-03-09 12:05:00,57.52,57.55,57.51,57.55,13600.0,42.1279,42.1499,42.1206,42.1499,13600.0
2012-03-09 12:10:00,57.55,57.63,57.52,57.63,27800.0,42.1499,42.2085,42.1279,42.2085,27800.0
2012-03-09 12:15:00,57.63,57.7,57.63,57.7,17400.0,42.2085,42.2598,42.2085,42.2598,17400.0
2012-03-09 12:20:00,57.71,57.73,57.69,57.69,12000.0,42.2671,42.2817,42.2524,42.2524,12000.0
2012-03-09 12:25:00,57.7,57.74,57.68,57.74,15800.0,42.2598,42.2891,42.2451,42.2891,15800.0
2012-03-09 12:30:00,57.74,57.74,57.72,57.72,11200.0,42.2891,42.2891,42.2744,42.2744,11200.0
2012-03-09 12:35:00,57.73,57.75,57.71,57.74,14000.0,42.2817,42.2964,42.2671,42.2891,14000.0
2012-03-09 12:40:00,57.72,57.74,57.7,57.73,8800.0,42.2744,42.2891,42.2598,42.2817,8800.0
2012-03-09 12:45:00,57.74,57.77,57.73,57.77,15000.0,42.2891,42.311,42.2817,42.311,15000.0
2012-03-09 12:50:00,57.76,57.85,57.76,57.84,33800.0,42.3037,42.3696,42.3037,42.3623,33800.0
2012-03-09 12:55:00,57.85,57.85,57.74,57.74,19600.0,42.3696,42.3696,42.2891,42.2891,19600.0
2012-03-09 13:00:00,57.73,57.73,57.68,57.68,7000.0,42.2817,42.2817,42.2451,42.2451,7000.0
2012-03-09 13:05:00,57.69,57.74,57.67,57.73,11600.0,42.2524,42.2891,42.2378,42.2817,11600.0
2012-03-09 13:10:00,57.74,57.77,57.74,57.77,17000.0,42.2891,42.311,42.2891,42.311,17000.0
2012-03-09 13:15:00,57.78,57.85,57.77,57.84,20000.0,42.3184,42.3696,42.311,42.3623,20000.0
2012-03-09 13:20:00,57.85,57.85,57.79,57.81,27800.0,42.3696,42.3696,42.3257,42.3403,27800.0
2012-03-09 13:25:00,57.81,57.88,57.77,57.79,28800.0,42.3403,42.3916,42.311,42.3257,28800.0
2012-03-09 13:30:00,57.77,57.83,57.77,57.77,13600.0,42.311,42.355,42.311,42.311,13600.0
2012-03-09 13:35:00,57.79,57.84,57.79,57.82,11800.0,42.3257,42.3623,42.3257,42.3477,11800.0
2012-03-09 13:40:00,57.81,57.86,57.81,57.82,11000.0,42.3403,42.377,42.3403,42.3477,11000.0
2012-03-09 13:45:00,57.82,57.82,57.76,57.79,14600.0,42.3477,42.3477,42.3037,42.3257,14600.0
2012-03-09 13:50:00,57.79,57.79,57.73,57.74,17800.0,42.3257,42.3257,42.2817,42.2891,17800.0
2012-03-09 13:55:00,57.74,57.76,57.72,57.75,25800.0,42.2891,42.3037,42.2744,42.2964,25800.0
2012-03-09 14:00:00,57.77,57.87,57.77,57.87,29200.0,42.311,42.3843,42.311,42.3843,29200.0
2012-03-09 14:05:00,57.87,57.87,57.8,57.81,17200.0,42.3843,42.3843,42.333,42.3403,17200.0
2012-03-09 14:10:00,57.83,57.87,57.82,57.85,25800.0,42.355,42.3843,42.3477,42.3696,25800.0
2012-03-09 14:15:00,57.85,57.85,57.82,57.83,12600.0,42.3696,42.3696,42.3477,42.355,12600.0
2012-03-09 14:20:00,57.84,57.86,57.83,57.83,9800.0,42.3623,42.377,42.355,42.355,9800.0
2012-03-09 14:25:00,57.83,57.83,57.77,57.77,43000.0,42.355,42.355,42.311,42.311,43000.0
2012-03-09 14:30:00,57.77,57.77,57.73,57.75,28000.0,42.311,42.311,42.2817,42.2964,28000.0
2012-03-09 14:35:00,57.75,57.81,57.75,57.79,30000.0,42.2964,42.3403,42.2964,42.3257,30000.0
2012-03-09 14:40:00,57.8,57.86,57.77,57.77,54000.0,42.333,42.377,42.311,42.311,54000.0
2012-03-09 14:45:00,57.77,57.79,57.72,57.72,57000.0,42.311,42.3257,42.2744,42.2744,57000.0
2012-03-09 14:50:00,57.71,57.72,57.62,57.62,46600.0,42.2671,42.2744,42.2012,42.2012,46600.0
2012-03-09 14:55:00,57.62,57.62,57.35,57.43,75800.0,42.2012,42.2012,42.0034,42.062,75800.0
2012-03-09 15:00:00,57.43,57.51,57.4,57.47,49600.0,42.062,42.1206,42.04,42.0913,49600.0
2012-03-09 15:05:00,57.47,57.47,57.38,57.38,25400.0,42.0913,42.0913,42.0254,42.0254,25400.0
2012-03-09 15:10:00,57.38,57.38,57.26,57.33,47600.0,42.0254,42.0254,41.9375,41.9888,47600.0
2012-03-09 15:15:00,57.32,57.41,57.3,57.4,47400.0,41.9815,42.0474,41.9668,42.04,47400.0
2012-03-09 15:20:00,57.41,57.51,57.41,57.45,43600.0,42.0474,42.1206,42.0474,42.0767,43600.0
2012-03-09 15:25:00,57.45,57.48,57.39,57.39,27800.0,42.0767,42.0986,42.0327,42.0327,27800.0
2012-03-09 15:30:00,57.39,57.39,57.35,57.37,42800.0,42.0327,42.0327,42.0034,42.0181,42800.0
2012-03-09 15:35:00,57.37,57.43,57.35,57.43,49200.0,42.0181,42.062,42.0034,42.062,49200.0
2012-03-09 15:40:00,57.42,57.42,57.36,57.37,42800.0,42.0547,42.0547,42.0107,42.0181,42800.0
2012-03-09 15:45:00,57.37,57.43,57.36,57.43,74400.0,42.0181,42.062,42.0107,42.062,74400.0
2012-03-09 15:50:00,57.43,57.5,57.41,57.47,143000.0,42.062,42.1133,42.0474,42.0913,143000.0
2012-03-09 15:55:00,57.47,57.54,57.43,57.52,186600.0,42.0913,42.1426,42.062,42.1279,186600.0
2012-03-12 09:30:00,57.49,57.62,56.95,56.99,82200.0,42.106,42.2012,41.7105,41.7398,82200.0
2012-03-12 09:35:00,56.95,57.11,56.84,56.98,66000.0,41.7105,41.8276,41.6299,41.7324,66000.0
2012-03-12 09:40:00,56.99,56.99,56.84,56.84,34600.0,41.7398,41.7398,41.6299,41.6299,34600.0
2012-03-12 09:45:00,56.82,56.82,56.63,56.73,28400.0,41.6152,41.6152,41.4761,41.5493,28400.0
2012-03-12 09:50:00,56.7,56.72,56.57,56.66,24800.0,41.5274,41.542,41.4321,41.4981,24800.0
2012-03-12 09:55:00,56.65,56.76,56.62,56.71,137200.0,41.4907,41.5713,41.4688,41.5347,137200.0
2012-03-12 10:00:00,56.72,56.74,56.55,56.55,73200.0,41.542,41.5567,41.4175,41.4175,73200.0
2012-03-12 10:05:00,56.58,56.64,56.52,56.58,82800.0,41.4395,41.4834,41.3955,41.4395,82800.0
2012-03-12 10:10:00,56.58,56.7,56.57,56.67,57200.0,41.4395,41.5274,41.4321,41.5054,57200.0
2012-03-12 10:15:00,56.63,56.63,56.4,56.55,99800.0,41.4761,41.4761,41.3076,41.4175,99800.0
2012-03-12 10:20:00,56.55,56.58,56.43,56.45,76400.0,41.4175,41.4395,41.3296,41.3443,76400.0
2012-03-12 10:25:00,56.45,56.51,56.42,56.49,34600.0,41.3443,41.3882,41.3223,41.3736,34600.0
2012-03-12 10:30:00,56.47,56.48,56.34,56.41,33800.0,41.3589,41.3662,41.2637,41.315,33800.0
2012-03-12 10:35:00,56.38,56.39,56.31,56.32,23600.0,41.293,41.3003,41.2417,41.249,23600.0
2012-03-12 10:40:00,56.32,56.36,56.26,56.35,32000.0,41.249,41.2783,41.2051,41.271,32000.0
2012-03-12 10:45:00,56.35,56.37,56.31,56.34,14800.0,41.271,41.2857,41.2417,41.2637,14800.0
2012-03-12 10:50:00,56.35,56.54,56.35,56.46,28000.0,41.271,41.4102,41.271,41.3516,28000.0
2012-03-12 10:55:00,56.46,56.48,56.31,56.43,39600.0,41.3516,41.3662,41.2417,41.3296,39600.0
2012-03-12 11:00:00,56.43,56.49,56.41,56.44,23400.0,41.3296,41.3736,41.315,41.3369,23400.0
2012-03-12 11:05:00,56.44,56.52,56.42,56.42,33200.0,41.3369,41.3955,41.3223,41.3223,33200.0
2012-03-12 11:10:00,56.42,56.53,56.39,56.49,25000.0,41.3223,41.4029,41.3003,41.3736,25000.0
2012-03-12 11:15:00,56.49,56.56,56.48,56.49,24000.0,41.3736,41.4248,41.3662,41.3736,24000.0
2012-03-12 11:20:00,56.51,56.53,56.35,56.44,34200.0,41.3882,41.4029,41.271,41.3369,34200.0
2012-03-12 11:25:00,56.45,56.51,56.37,56.37,26800.0,41.3443,41.3882,41.2857,41.2857,26800.0
2012-03-12 11:30:00,56.38,56.51,56.37,56.49,36000.0,41.293,41.3882,41.2857,41.3736,36000.0
2012-03-12 11:35:00,56.51,56.57,56.49,56.5,35600.0,41.3882,41.4321,41.3736,41.3809,35600.0
2012-03-12 11:40:00,56.49,56.52,56.38,56.41,20400.0,41.3736,41.3955,41.293,41.315,20400.0
2012-03-12 11:45:00,56.41,56.42,56.35,56.37,20600.0,41.315,41.3223,41.271,41.2857,20600.0
2012-03-12 11:50:00,56.36,56.46,56.34,56.4,18800.0,41.2783,41.3516,41.2637,41.3076,18800.0
2012-03-12 11:55:00,56.4,56.43,56.35,56.41,19600.0,41.3076,41.3296,41.271,41.315,19600.0
2012-03-12 12:00:00,56.41,56.49,56.34,56.44,18400.0,41.315,41.3736,41.2637,41.3369,18400.0
2012-03-12 12:05:00,56.42,56.45,56.35,56.39,22000.0,41.3223,41.3443,41.271,41.3003,22000.0
2012-03-12 12:10:00,56.42,56.47,56.33,56.45,30000.0,41.3223,41.3589,41.2564,41.3443,30000.0
2012-03-12 12:15:00,56.43,56.43,56.37,56.4,31000.0,41.3296,41.3296,41.2857,41.3076,31000.0
2012-03-12 12:20:00,56.38,56.44,56.35,56.4,53200.0,41.293,41.3369,41.271,41.3076,53200.0
2012-03-12 12:25:00,56.4,56.4,56.34,56.4,27800.0,41.3076,41.3076,41.2637,41.3076,27800.0
2012-03-12 12:30:00,56.41,56.48,56.39,56.45,31600.0,41.315,41.3662,41.3003,41.3443,31600.0
2012-03-12 12:35:00,56.44,56.45,56.36,56.41,16800.0,41.3369,41.3443,41.2783,41.315,16800.0
2012-03-12 12:40:00,56.4,56.45,56.35,56.44,22200.0,41.3076,41.3443,41.271,41.3369,22200.0
2012-03-12 12:45:00,56.44,56.46,56.4,56.43,16400.0,41.3369,41.3516,41.3076,41.3296,16400.0
2012-03-12 12:50:00,56.43,56.43,56.29,56.38,50800.0,41.3296,41.3296,41.2271,41.293,50800.0
2012-03-12 12:55:00,56.38,56.42,56.38,56.42,17000.0,41.293,41.3223,41.293,41.3223,17000.0
2012-03-12 13:00:00,56.43,56.43,56.38,56.38,9000.0,41.3296,41.3296,41.293,41.293,9000.0
2012-03-12 13:05:00,56.4,56.41,56.33,56.4,27000.0,41.3076,41.315,41.2564,41.3076,27000.0
2012-03-12 13:10:00,56.42,56.48,56.41,56.43,18400.0,41.3223,41.3662,41.315,41.3296,18400.0
2012-03-12 13:15:00,56.42,56.57,56.41,56.54,28600.0,41.3223,41.4321,41.315,41.4102,28600.0
2012-03-12 13:20:00,56.53,56.63,56.52,56.62,22800.0,41.4029,41.4761,41.3955,41.4688,22800.0
2012-03-12 13:25:00,56.62,56.63,56.58,56.59,11600.0,41.4688,41.4761,41.4395,41.4468,11600.0
2012-03-12 13:30:00,56.59,56.62,56.58,56.62,8000.0,41.4468,41.4688,41.4395,41.4688,8000.0
2012-03-12 13:35:00,56.62,56.73,56.62,56.7,12800.0,41.4688,41.5493,41.4688,41.5274,12800.0
2012-03-12 13:40:00,56.69,56.8,56.69,56.74,17200.0,41.52,41.6006,41.52,41.5567,17200.0
2012-03-12 13:45:00,56.77,56.77,56.68,56.7,5600.0,41.5786,41.5786,41.5127,41.5274,5600.0
2012-03-12 13:50:00,56.68,56.69,56.62,56.67,32600.0,41.5127,41.52,41.4688,41.5054,32600.0
2012-03-12 13:55:00,56.69,56.7,56.59,56.59,22400.0,41.52,41.5274,41.4468,41.4468,22400.0
2012-03-12 14:00:00,56.57,56.59,56.54,56.55,27200.0,41.4321,41.4468,41.4102,41.4175,27200.0
2012-03-12 14:05:00,56.56,56.57,56.52,56.54,12000.0,41.4248,41.4321,41.3955,41.4102,12000.0
2012-03-12 14:10:00,56.54,56.68,56.52,56.65,21200.0,41.4102,41.5127,41.3955,41.4907,21200.0
2012-03-12 14:15:00,56.65,56.68,56.58,56.63,24800.0,41.4907,41.5127,41.4395,41.4761,24800.0
2012-03-12 14:20:00,56.65,56.65,56.58,56.62,11400.0,41.4907,41.4907,41.4395,41.4688,11400.0
2012-03-12 14:25:00,56.62,56.69,56.6,56.67,13400.0,41.4688,41.52,41.4541,41.5054,13400.0
2012-03-12 14:30:00,56.67,56.68,56.63,56.65,19000.0,41.5054,41.5127,41.4761,41.4907,19000.0
2012-03-12 14:35:00,56.63,56.65,56.59,56.6,20600.0,41.4761,41.4907,41.4468,41.4541,20600.0
2012-03-12 14:40:00,56.6,56.62,56.54,56.55,16000.0,41.4541,41.4688,41.4102,41.4175,16000.0
2012-03-12 14:45:00,56.56,56.7,56.55,56.7,38200.0,41.4248,41.5274,41.4175,41.5274,38200.0
2012-03-12 14:50:00,56.7,56.74,56.68,56.73,24800.0,41.5274,41.5567,41.5127,41.5493,24800.0
2012-03-12 14:55:00,56.72,56.79,56.72,56.76,32000.0,41.542,41.5933,41.542,41.5713,32000.0
2012-03-12 15:00:00,56.77,56.82,56.73,56.77,23000.0,41.5786,41.6152,41.5493,41.5786,23000.0
2012-03-12 15:05:00,56.77,56.83,56.76,56.77,14000.0,41.5786,41.6226,41.5713,41.5786,14000.0
2012-03-12 15:10:00,56.77,56.82,56.74,56.82,13600.0,41.5786,41.6152,41.5567,41.6152,13600.0
2012-03-12 15:15:00,56.81,56.88,56.79,56.85,16000.0,41.6079,41.6592,41.5933,41.6372,16000.0
2012-03-12 15:20:00,56.86,56.92,56.84,56.86,19400.0,41.6445,41.6885,41.6299,41.6445,19400.0
2012-03-12 15:25:00,56.85,56.88,56.84,56.85,21000.0,41.6372,41.6592,41.6299,41.6372,21000.0
2012-03-12 15:30:00,56.86,56.86,56.82,56.83,31000.0,41.6445,41.6445,41.6152,41.6226,31000.0
2012-03-12 15:35:00,56.83,56.84,56.72,56.75,57800.0,41.6226,41.6299,41.542,41.564,57800.0
2012-03-12 15:40:00,56.74,56.82,56.68,56.75,49800.0,41.5567,41.6152,41.5127,41.564,49800.0
2012-03-12 15:45:00,56.76,56.86,56.76,56.85,79000.0,41.5713,41.6445,41.5713,41.6372,79000.0
2012-03-12 15:50:00,56.85,56.88,56.78,56.83,84600.0,41.6372,41.6592,41.586,41.6226,84600.0
2012-03-12 15:55:00,56.83,56.86,56.82,56.86,117800.0,41.6226,41.6445,41.6152,41.6445,117800.0
2012-03-13 09:30:00,56.93,57.23,56.93,57.17,48400.0,41.6958,41.9155,41.6958,41.8716,48400.0
2012-03-13 09:35:00,57.16,57.21,56.93,57.08,106000.0,41.8643,41.9009,41.6958,41.8057,106000.0
2012-03-13 09:40:00,57.03,57.15,56.94,56.96,86400.0,41.7691,41.8569,41.7031,41.7178,86400.0
2012-03-13 09:45:00,56.95,56.95,56.63,56.63,24000.0,41.7105,41.7105,41.4761,41.4761,24000.0
2012-03-13 09:50:00,56.63,56.67,56.51,56.62,18200.0,41.4761,41.5054,41.3882,41.4688,18200.0
2012-03-13 09:55:00,56.61,56.68,56.57,56.67,48600.0,41.4614,41.5127,41.4321,41.5054,48600.0
2012-03-13 10:00:00,56.69,56.91,56.67,56.9,72200.0,41.52,41.6812,41.5054,41.6738,72200.0
2012-03-13 10:05:00,56.89,56.93,56.8,56.9,157200.0,41.6665,41.6958,41.6006,41.6738,157200.0
2012-03-13 10:10:00,56.92,57.15,56.88,57.15,35200.0,41.6885,41.8569,41.6592,41.8569,35200.0
2012-03-13 10:15:00,57.15,57.3,57.15,57.27,61000.0,41.8569,41.9668,41.8569,41.9448,61000.0
2012-03-13 10:20:00,57.26,57.43,57.25,57.37,47400.0,41.9375,42.062,41.9302,42.0181,47400.0
2012-03-13 10:25:00,57.38,57.47,57.38,57.47,27200.0,42.0254,42.0913,42.0254,42.0913,27200.0
2012-03-13 10:30:00,57.47,57.71,57.44,57.69,73000.0,42.0913,42.2671,42.0693,42.2524,73000.0
2012-03-13 10:35:00,57.69,57.77,57.68,57.74,76800.0,42.2524,42.311,42.2451,42.2891,76800.0
2012-03-13 10:40:00,57.73,57.73,57.57,57.67,42600.0,42.2817,42.2817,42.1646,42.2378,42600.0
2012-03-13 10:45:00,57.66,57.68,57.56,57.56,29600.0,42.2305,42.2451,42.1572,42.1572,29600.0
2012-03-13 10:50:00,57.57,57.57,57.39,57.43,40600.0,42.1646,42.1646,42.0327,42.062,40600.0
2012-03-13 10:55:00,57.43,57.48,57.38,57.46,36400.0,42.062,42.0986,42.0254,42.084,36400.0
2012-03-13 11:00:00,57.48,57.5,57.44,57.49,42400.0,42.0986,42.1133,42.0693,42.106,42400.0
2012-03-13 11:05:00,57.47,57.55,57.44,57.55,32000.0,42.0913,42.1499,42.0693,42.1499,32000.0
2012-03-13 11:10:00,57.58,57.58,57.44,57.49,115200.0,42.1719,42.1719,42.0693,42.106,115200.0
2012-03-13 11:15:00,57.49,57.63,57.49,57.63,119400.0,42.106,42.2085,42.106,42.2085,119400.0
2012-03-13 11:20:00,57.63,57.77,57.6,57.7,51000.0,42.2085,42.311,42.1865,42.2598,51000.0
2012-03-13 11:25:00,57.7,57.87,57.7,57.83,41200.0,42.2598,42.3843,42.2598,42.355,41200.0
2012-03-13 11:30:00,57.85,57.94,57.83,57.9,23200.0,42.3696,42.4355,42.355,42.4062,23200.0
2012-03-13 11:35:00,57.9,57.9,57.76,57.8,65800.0,42.4062,42.4062,42.3037,42.333,65800.0
2012-03-13 11:40:00,57.8,57.9,57.71,57.81,53400.0,42.333,42.4062,42.2671,42.3403,53400.0
2012-03-13 11:45:00,57.84,57.87,57.75,57.75,31400.0,42.3623,42.3843,42.2964,42.2964,31400.0
2012-03-13 11:50:00,57.75,57.82,57.67,57.79,46800.0,42.2964,42.3477,42.2378,42.3257,46800.0
2012-03-13 11:55:00,57.79,57.82,57.71,57.76,34200.0,42.3257,42.3477,42.2671,42.3037,34200.0
2012-03-13 12:00:00,57.76,57.76,57.7,57.71,44800.0,42.3037,42.3037,42.2598,42.2671,44800.0
2012-03-13 12:05:00,57.71,57.84,57.71,57.83,48000.0,42.2671,42.3623,42.2671,42.355,48000.0
2012-03-13 12:10:00,57.83,57.85,57.81,57.82,41600.0,42.355,42.3696,42.3403,42.3477,41600.0
2012-03-13 12:15:00,57.82,57.91,57.81,57.89,31000.0,42.3477,42.4136,42.3403,42.3989,31000.0
2012-03-13 12:20:00,57.88,57.98,57.88,57.98,43200.0,42.3916,42.4648,42.3916,42.4648,43200.0
2012-03-13 12:25:00,57.99,58.29,57.99,58.27,131600.0,42.4722,42.6919,42.4722,42.6772,131600.0
2012-03-13 12:30:00,58.27,58.3,58.12,58.18,39200.0,42.6772,42.6992,42.5674,42.6113,39200.0
2012-03-13 12:35:00,58.18,58.18,58.06,58.07,14800.0,42.6113,42.6113,42.5234,42.5308,14800.0
2012-03-13 12:40:00,58.07,58.14,58.07,58.13,15600.0,42.5308,42.582,42.5308,42.5747,15600.0
2012-03-13 12:45:00,58.13,58.13,57.99,58.08,25200.0,42.5747,42.5747,42.4722,42.5381,25200.0
2012-03-13 12:50:00,58.07,58.09,58.0,58.06,20000.0,42.5308,42.5454,42.4795,42.5234,20000.0
2012-03-13 12:55:00,58.03,58.07,58.01,58.05,11000.0,42.5015,42.5308,42.4868,42.5161,11000.0
2012-03-13 13:00:00,58.07,58.1,57.99,58.1,23600.0,42.5308,42.5527,42.4722,42.5527,23600.0
2012-03-13 13:05:00,58.08,58.1,58.06,58.07,9000.0,42.5381,42.5527,42.5234,42.5308,9000.0
2012-03-13 13:10:00,58.06,58.07,57.92,57.92,17000.0,42.5234,42.5308,42.4209,42.4209,17000.0
2012-03-13 13:15:00,57.92,57.94,57.85,57.86,16600.0,42.4209,42.4355,42.3696,42.377,16600.0
2012-03-13 13:20:00,57.87,57.87,57.81,57.83,23000.0,42.3843,42.3843,42.3403,42.355,23000.0
2012-03-13 13:25:00,57.82,57.85,57.82,57.83,7600.0,42.3477,42.3696,42.3477,42.355,7600.0
2012-03-13 13:30:00,57.82,57.83,57.76,57.8,22800.0,42.3477,42.355,42.3037,42.333,22800.0
2012-03-13 13:35:00,57.8,57.8,57.7,57.7,19800.0,42.333,42.333,42.2598,42.2598,19800.0
2012-03-13 13:40:00,57.71,57.75,57.7,57.74,13600.0,42.2671,42.2964,42.2598,42.2891,13600.0
2012-03-13 13:45:00,57.74,57.75,57.71,57.74,8200.0,42.2891,42.2964,42.2671,42.2891,8200.0
2012-03-13 13:50:00,57.74,57.75,57.71,57.74,8400.0,42.2891,42.2964,42.2671,42.2891,8400.0
2012-03-13 13:55:00,57.73,57.77,57.72,57.74,20400.0,42.2817,42.311,42.2744,42.2891,20400.0
2012-03-13 14:00:00,57.74,57.77,57.74,57.74,33600.0,42.2891,42.311,42.2891,42.2891,33600.0
2012-03-13 14:05:00,57.74,57.83,57.74,57.77,69000.0,42.2891,42.355,42.2891,42.311,69000.0
2012-03-13 14:10:00,57.77,57.83,57.74,57.82,33200.0,42.311,42.355,42.2891,42.3477,33200.0
2012-03-13 14:15:00,57.82,57.92,57.71,57.88,66000.0,42.3477,42.4209,42.2671,42.3916,66000.0
2012-03-13 14:20:00,57.88,57.93,57.84,57.85,49600.0,42.3916,42.4282,42.3623,42.3696,49600.0
2012-03-13 14:25:00,57.85,57.88,57.77,57.83,55000.0,42.3696,42.3916,42.311,42.355,55000.0
2012-03-13 14:30:00,57.8,57.88,57.77,57.82,78600.0,42.333,42.3916,42.311,42.3477,78600.0
2012-03-13 14:35:00,57.8,57.95,57.8,57.95,41000.0,42.333,42.4429,42.333,42.4429,41000.0
2012-03-13 14:40:00,57.95,58.01,57.9,57.92,57200.0,42.4429,42.4868,42.4062,42.4209,57200.0
2012-03-13 14:45:00,57.92,57.93,57.76,57.76,45200.0,42.4209,42.4282,42.3037,42.3037,45200.0
2012-03-13 14:50:00,57.75,57.75,57.66,57.71,43800.0,42.2964,42.2964,42.2305,42.2671,43800.0
2012-03-13 14:55:00,57.7,57.79,57.7,57.78,34000.0,42.2598,42.3257,42.2598,42.3184,34000.0
2012-03-13 15:00:00,57.77,57.98,57.76,57.93,65600.0,42.311,42.4648,42.3037,42.4282,65600.0
2012-03-13 15:05:00,57.93,58.05,57.9,57.99,69600.0,42.4282,42.5161,42.4062,42.4722,69600.0
2012-03-13 15:10:00,57.99,58.14,57.99,58.13,66200.0,42.4722,42.582,42.4722,42.5747,66200.0
2012-03-13 15:15:00,58.13,58.16,58.06,58.1,68000.0,42.5747,42.5967,42.5234,42.5527,68000.0
2012-03-13 15:20:00,58.1,58.22,58.04,58.2,177000.0,42.5527,42.6406,42.5088,42.626,177000.0
2012-03-13 15:25:00,58.21,58.27,58.12,58.16,67800.0,42.6333,42.6772,42.5674,42.5967,67800.0
2012-03-13 15:30:00,58.16,58.24,58.13,58.2,62200.0,42.5967,42.6553,42.5747,42.626,62200.0
2012-03-13 15:35:00,58.19,58.22,58.12,58.21,60000.0,42.6186,42.6406,42.5674,42.6333,60000.0
2012-03-13 15:40:00,58.21,58.27,58.19,58.26,121000.0,42.6333,42.6772,42.6186,42.6699,121000.0
2012-03-13 15:45:00,58.26,58.33,58.25,58.32,101800.0,42.6699,42.7212,42.6626,42.7139,101800.0
2012-03-13 15:50:00,58.32,58.47,58.29,58.45,174600.0,42.7139,42.8237,42.6919,42.8091,174600.0
2012-03-13 15:55:00,58.44,58.46,58.4,58.42,177200.0,42.8017,42.8164,42.7724,42.7871,177200.0
2012-03-14 09:30:00,58.41,58.43,58.08,58.25,133000.0,42.7798,42.7944,42.5381,42.6626,133000.0
2012-03-14 09:35:00,58.29,58.38,58.18,58.18,53400.0,42.6919,42.7578,42.6113,42.6113,53400.0
2012-03-14 09:40:00,58.2,58.35,58.13,58.32,67000.0,42.626,42.7358,42.5747,42.7139,67000.0
2012-03-14 09:45:00,58.32,58.43,58.3,58.35,18600.0,42.7139,42.7944,42.6992,42.7358,18600.0
2012-03-14 09:50:00,58.35,58.41,58.31,58.41,37000.0,42.7358,42.7798,42.7065,42.7798,37000.0
2012-03-14 09:55:00,58.41,58.48,58.41,58.46,30600.0,42.7798,42.831,42.7798,42.8164,30600.0
2012-03-14 10:00:00,58.46,58.47,58.23,58.29,35200.0,42.8164,42.8237,42.6479,42.6919,35200.0
2012-03-14 10:05:00,58.26,58.32,58.18,58.27,39400.0,42.6699,42.7139,42.6113,42.6772,39400.0
2012-03-14 10:10:00,58.29,58.3,58.08,58.08,23400.0,42.6919,42.6992,42.5381,42.5381,23400.0
2012-03-14 10:15:00,58.08,58.13,58.0,58.12,25400.0,42.5381,42.5747,42.4795,42.5674,25400.0
2012-03-14 10:20:00,58.13,58.13,58.04,58.04,20800.0,42.5747,42.5747,42.5088,42.5088,20800.0
2012-03-14 10:25:00,58.04,58.09,58.01,58.06,34400.0,42.5088,42.5454,42.4868,42.5234,34400.0
2012-03-14 10:30:00,58.07,58.09,58.02,58.02,20600.0,42.5308,42.5454,42.4941,42.4941,20600.0
2012-03-14 10:35:00,58.02,58.08,58.0,58.05,14800.0,42.4941,42.5381,42.4795,42.5161,14800.0
2012-03-14 10:40:00,58.02,58.1,58.01,58.05,72800.0,42.4941,42.5527,42.4868,42.5161,72800.0
2012-03-14 10:45:00,58.1,58.19,58.1,58.19,11400.0,42.5527,42.6186,42.5527,42.6186,11400.0
2012-03-14 10:50:00,58.18,58.19,58.07,58.08,31200.0,42.6113,42.6186,42.5308,42.5381,31200.0
2012-03-14 10:55:00,58.08,58.13,58.05,58.07,27800.0,42.5381,42.5747,42.5161,42.5308,27800.0
2012-03-14 11:00:00,58.07,58.1,58.05,58.06,37000.0,42.5308,42.5527,42.5161,42.5234,37000.0
2012-03-14 11:05:00,58.05,58.08,58.01,58.01,35000.0,42.5161,42.5381,42.4868,42.4868,35000.0
2012-03-14 11:10:00,58.02,58.07,57.95,58.05,61200.0,42.4941,42.5308,42.4429,42.5161,61200.0
2012-03-14 11:15:00,58.06,58.08,57.98,58.01,69000.0,42.5234,42.5381,42.4648,42.4868,69000.0
2012-03-14 11:20:00,58.02,58.02,57.95,57.95,28800.0,42.4941,42.4941,42.4429,42.4429,28800.0
2012-03-14 11:25:00,57.96,58.02,57.95,58.0,33600.0,42.4502,42.4941,42.4429,42.4795,33600.0
2012-03-14 11:30:00,58.0,58.02,57.93,57.95,25000.0,42.4795,42.4941,42.4282,42.4429,25000.0
2012-03-14 11:35:00,57.95,57.96,57.88,57.95,20000.0,42.4429,42.4502,42.3916,42.4429,20000.0
2012-03-14 11:40:00,57.92,58.02,57.91,57.99,35800.0,42.4209,42.4941,42.4136,42.4722,35800.0
2012-03-14 11:45:00,57.97,57.99,57.9,57.9,20800.0,42.4575,42.4722,42.4062,42.4062,20800.0
2012-03-14 11:50:00,57.91,57.96,57.9,57.91,19200.0,42.4136,42.4502,42.4062,42.4136,19200.0
2012-03-14 11:55:00,57.9,57.95,57.9,57.92,27200.0,42.4062,42.4429,42.4062,42.4209,27200.0
2012-03-14 12:00:00,57.94,58.02,57.93,58.01,22000.0,42.4355,42.4941,42.4282,42.4868,22000.0
2012-03-14 12:05:00,58.02,58.02,57.98,58.0,39800.0,42.4941,42.4941,42.4648,42.4795,39800.0
2012-03-14 12:10:00,58.0,58.02,57.96,57.99,34600.0,42.4795,42.4941,42.4502,42.4722,34600.0
2012-03-14 12:15:00,57.98,58.03,57.98,57.99,36600.0,42.4648,42.5015,42.4648,42.4722,36600.0
2012-03-14 12:20:00,58.0,58.07,57.99,58.07,50000.0,42.4795,42.5308,42.4722,42.5308,50000.0
2012-03-14 12:25:00,58.06,58.07,58.0,58.02,42800.0,42.5234,42.5308,42.4795,42.4941,42800.0
2012-03-14 12:30:00,58.01,58.02,57.99,58.0,13200.0,42.4868,42.4941,42.4722,42.4795,13200.0
2012-03-14 12:35:00,58.0,58.15,58.0,58.15,35800.0,42.4795,42.5893,42.4795,42.5893,35800.0
2012-03-14 12:40:00,58.15,58.15,58.09,58.1,16800.0,42.5893,42.5893,42.5454,42.5527,16800.0
2012-03-14 12:45:00,58.1,58.16,58.09,58.16,15200.0,42.5527,42.5967,42.5454,42.5967,15200.0
2012-03-14 12:50:00,58.17,58.17,58.06,58.08,18400.0,42.604,42.604,42.5234,42.5381,18400.0
2012-03-14 12:55:00,58.08,58.09,58.05,58.08,24800.0,42.5381,42.5454,42.5161,42.5381,24800.0
2012-03-14 13:00:00,58.08,58.09,58.02,58.02,28600.0,42.5381,42.5454,42.4941,42.4941,28600.0
2012-03-14 13:05:00,58.04,58.1,58.02,58.08,77200.0,42.5088,42.5527,42.4941,42.5381,77200.0
2012-03-14 13:10:00,58.07,58.12,58.05,58.08,33200.0,42.5308,42.5674,42.5161,42.5381,33200.0
2012-03-14 13:15:00,58.07,58.13,58.06,58.13,24600.0,42.5308,42.5747,42.5234,42.5747,24600.0
2012-03-14 13:20:00,58.13,58.15,58.07,58.11,16400.0,42.5747,42.5893,42.5308,42.5601,16400.0
2012-03-14 13:25:00,58.11,58.13,58.1,58.1,16800.0,42.5601,42.5747,42.5527,42.5527,16800.0
2012-03-14 13:30:00,58.09,58.11,57.99,57.99,22600.0,42.5454,42.5601,42.4722,42.4722,22600.0
2012-03-14 13:35:00,57.99,58.0,57.95,57.96,20600.0,42.4722,42.4795,42.4429,42.4502,20600.0
2012-03-14 13:40:00,57.96,57.99,57.84,57.85,16600.0,42.4502,42.4722,42.3623,42.3696,16600.0
2012-03-14 13:45:00,57.84,57.87,57.77,57.78,38200.0,42.3623,42.3843,42.311,42.3184,38200.0
2012-03-14 13:50:00,57.77,57.83,57.76,57.76,19800.0,42.311,42.355,42.3037,42.3037,19800.0
2012-03-14 13:55:00,57.77,57.81,57.74,57.75,24200.0,42.311,42.3403,42.2891,42.2964,24200.0
2012-03-14 14:00:00,57.75,57.81,57.72,57.8,12800.0,42.2964,42.3403,42.2744,42.333,12800.0
2012-03-14 14:05:00,57.81,57.85,57.7,57.74,64800.0,42.3403,42.3696,42.2598,42.2891,64800.0
2012-03-14 14:10:00,57.75,57.75,57.43,57.43,104200.0,42.2964,42.2964,42.062,42.062,104200.0
2012-03-14 14:15:00,57.44,57.49,57.35,57.49,60400.0,42.0693,42.106,42.0034,42.106,60400.0
2012-03-14 14:20:00,57.47,57.47,57.41,57.45,14800.0,42.0913,42.0913,42.0474,42.0767,14800.0
2012-03-14 14:25:00,57.45,57.47,57.42,57.46,18800.0,42.0767,42.0913,42.0547,42.084,18800.0
2012-03-14 14:30:00,57.47,57.52,57.43,57.51,34200.0,42.0913,42.1279,42.062,42.1206,34200.0
2012-03-14 14:35:00,57.54,57.58,57.5,57.5,30400.0,42.1426,42.1719,42.1133,42.1133,30400.0
2012-03-14 14:40:00,57.5,57.56,57.46,57.46,20000.0,42.1133,42.1572,42.084,42.084,20000.0
2012-03-14 14:45:00,57.47,57.49,57.45,57.46,15400.0,42.0913,42.106,42.0767,42.084,15400.0
2012-03-14 14:50:00,57.48,57.5,57.4,57.4,24800.0,42.0986,42.1133,42.04,42.04,24800.0
2012-03-14 14:55:00,57.42,57.45,57.36,57.37,40000.0,42.0547,42.0767,42.0107,42.0181,40000.0
2012-03-14 15:00:00,57.37,57.38,57.29,57.29,40600.0,42.0181,42.0254,41.9595,41.9595,40600.0
2012-03-14 15:05:00,57.29,57.34,57.25,57.25,30600.0,41.9595,41.9961,41.9302,41.9302,30600.0
2012-03-14 15:10:00,57.26,57.27,57.16,57.24,36000.0,41.9375,41.9448,41.8643,41.9229,36000.0
2012-03-14 15:15:00,57.24,57.24,57.04,57.06,32600.0,41.9229,41.9229,41.7764,41.791,32600.0
2012-03-14 15:20:00,57.08,57.22,57.07,57.21,52800.0,41.8057,41.9082,41.7984,41.9009,52800.0
2012-03-14 15:25:00,57.23,57.3,57.18,57.27,68600.0,41.9155,41.9668,41.8789,41.9448,68600.0
2012-03-14 15:30:00,57.27,57.35,57.23,57.25,63400.0,41.9448,42.0034,41.9155,41.9302,63400.0
2012-03-14 15:35:00,57.25,57.26,57.17,57.18,104400.0,41.9302,41.9375,41.8716,41.8789,104400.0
2012-03-14 15:40:00,57.19,57.2,57.12,57.17,108800.0,41.8862,41.8936,41.835,41.8716,108800.0
2012-03-14 15:45:00,57.17,57.24,57.13,57.2,110800.0,41.8716,41.9229,41.8423,41.8936,110800.0
2012-03-14 15:50:00,57.2,57.29,57.2,57.27,133200.0,41.8936,41.9595,41.8936,41.9448,133200.0
2012-03-14 15:55:00,57.27,57.34,57.27,57.34,117200.0,41.9448,41.9961,41.9448,41.9961,117200.0
2012-03-15 09:30:00,57.42,57.85,57.41,57.83,205400.0,42.0547,42.3696,42.0474,42.355,205400.0
2012-03-15 09:35:00,57.85,57.85,57.48,57.71,199800.0,42.3696,42.3696,42.0986,42.2671,199800.0
2012-03-15 09:40:00,57.73,57.77,57.49,57.49,60800.0,42.2817,42.311,42.106,42.106,60800.0
2012-03-15 09:45:00,57.44,57.5,57.3,57.34,60000.0,42.0693,42.1133,41.9668,41.9961,60000.0
2012-03-15 09:50:00,57.31,57.49,57.31,57.38,41000.0,41.9741,42.106,41.9741,42.0254,41000.0
2012-03-15 09:55:00,57.43,57.55,57.42,57.49,14600.0,42.062,42.1499,42.0547,42.106,14600.0
2012-03-15 10:00:00,57.58,57.59,57.38,57.44,26800.0,42.1719,42.1792,42.0254,42.0693,26800.0
2012-03-15 10:05:00,57.4,57.58,57.39,57.55,25400.0,42.04,42.1719,42.0327,42.1499,25400.0
2012-03-15 10:10:00,57.56,57.59,57.48,57.56,23400.0,42.1572,42.1792,42.0986,42.1572,23400.0
2012-03-15 10:15:00,57.59,57.8,57.59,57.78,26400.0,42.1792,42.333,42.1792,42.3184,26400.0
2012-03-15 10:20:00,57.82,57.88,57.72,57.72,27000.0,42.3477,42.3916,42.2744,42.2744,27000.0
2012-03-15 10:25:00,57.68,57.68,57.58,57.68,24200.0,42.2451,42.2451,42.1719,42.2451,24200.0
2012-03-15 10:30:00,57.69,57.9,57.68,57.87,39200.0,42.2524,42.4062,42.2451,42.3843,39200.0
2012-03-15 10:35:00,57.93,57.99,57.87,57.94,27400.0,42.4282,42.4722,42.3843,42.4355,27400.0
2012-03-15 10:40:00,57.95,58.13,57.91,58.0,33200.0,42.4429,42.5747,42.4136,42.4795,33200.0
2012-03-15 10:45:00,58.01,58.02,57.95,57.99,19000.0,42.4868,42.4941,42.4429,42.4722,19000.0
2012-03-15 10:50:00,57.96,57.99,57.9,57.91,27600.0,42.4502,42.4722,42.4062,42.4136,27600.0
2012-03-15 10:55:00,57.91,58.0,57.85,57.85,45800.0,42.4136,42.4795,42.3696,42.3696,45800.0
2012-03-15 11:00:00,57.88,57.9,57.74,57.74,62400.0,42.3916,42.4062,42.2891,42.2891,62400.0
2012-03-15 11:05:00,57.75,57.8,57.74,57.76,25400.0,42.2964,42.333,42.2891,42.3037,25400.0
2012-03-15 11:10:00,57.76,57.79,57.66,57.72,244200.0,42.3037,42.3257,42.2305,42.2744,244200.0
2012-03-15 11:15:00,57.71,57.76,57.69,57.76,27400.0,42.2671,42.3037,42.2524,42.3037,27400.0
2012-03-15 11:20:00,57.74,57.8,57.73,57.79,129000.0,42.2891,42.333,42.2817,42.3257,129000.0
2012-03-15 11:25:00,57.79,57.88,57.6,57.6,231200.0,42.3257,42.3916,42.1865,42.1865,231200.0
2012-03-15 11:30:00,57.6,57.67,57.6,57.62,39600.0,42.1865,42.2378,42.1865,42.2012,39600.0
2012-03-15 11:35:00,57.6,57.62,57.03,57.07,122000.0,42.1865,42.2012,41.7691,41.7984,122000.0
2012-03-15 11:40:00,57.09,57.17,57.02,57.14,24400.0,41.813,41.8716,41.7617,41.8496,24400.0
2012-03-15 11:45:00,57.17,57.2,57.04,57.12,50400.0,41.8716,41.8936,41.7764,41.835,50400.0
2012-03-15 11:50:00,57.12,57.19,57.1,57.1,16000.0,41.835,41.8862,41.8203,41.8203,16000.0
2012-03-15 11:55:00,57.15,57.26,57.15,57.19,14400.0,41.8569,41.9375,41.8569,41.8862,14400.0
2012-03-15 12:00:00,57.18,57.42,57.18,57.39,40400.0,41.8789,42.0547,41.8789,42.0327,40400.0
2012-03-15 12:05:00,57.43,57.58,57.43,57.58,21600.0,42.062,42.1719,42.062,42.1719,21600.0
2012-03-15 12:10:00,57.58,57.67,57.57,57.61,11600.0,42.1719,42.2378,42.1646,42.1938,11600.0
2012-03-15 12:15:00,57.61,57.67,57.51,57.67,30600.0,42.1938,42.2378,42.1206,42.2378,30600.0
2012-03-15 12:20:00,57.67,57.77,57.66,57.77,23000.0,42.2378,42.311,42.2305,42.311,23000.0
2012-03-15 12:25:00,57.77,57.85,57.69,57.69,30200.0,42.311,42.3696,42.2524,42.2524,30200.0
2012-03-15 12:30:00,57.69,57.69,57.62,57.63,11400.0,42.2524,42.2524,42.2012,42.2085,11400.0
2012-03-15 12:35:00,57.63,57.66,57.62,57.65,4200.0,42.2085,42.2305,42.2012,42.2231,4200.0
2012-03-15 12:40:00,57.66,57.74,57.66,57.74,16600.0,42.2305,42.2891,42.2305,42.2891,16600.0
2012-03-15 12:45:00,57.77,57.85,57.77,57.8,14800.0,42.311,42.3696,42.311,42.333,14800.0
2012-03-15 12:50:00,57.77,57.77,57.66,57.66,10200.0,42.311,42.311,42.2305,42.2305,10200.0
2012-03-15 12:55:00,57.68,57.73,57.67,57.73,8800.0,42.2451,42.2817,42.2378,42.2817,8800.0
2012-03-15 13:00:00,57.75,57.84,57.74,57.79,16600.0,42.2964,42.3623,42.2891,42.3257,16600.0
2012-03-15 13:05:00,57.79,57.9,57.79,57.87,10200.0,42.3257,42.4062,42.3257,42.3843,10200.0
2012-03-15 13:10:00,57.87,57.92,57.83,57.84,10600.0,42.3843,42.4209,42.355,42.3623,10600.0
2012-03-15 13:15:00,57.85,57.9,57.8,57.81,8000.0,42.3696,42.4062,42.333,42.3403,8000.0
2012-03-15 13:20:00,57.81,57.86,57.81,57.85,5400.0,42.3403,42.377,42.3403,42.3696,5400.0
2012-03-15 13:25:00,57.85,57.88,57.81,57.84,20200.0,42.3696,42.3916,42.3403,42.3623,20200.0
2012-03-15 13:30:00,57.83,57.84,57.74,57.74,21600.0,42.355,42.3623,42.2891,42.2891,21600.0
2012-03-15 13:35:00,57.73,57.8,57.72,57.77,32200.0,42.2817,42.333,42.2744,42.311,32200.0
2012-03-15 13:40:00,57.79,57.82,57.76,57.8,32200.0,42.3257,42.3477,42.3037,42.333,32200.0
2012-03-15 13:45:00,57.79,57.81,57.73,57.77,29600.0,42.3257,42.3403,42.2817,42.311,29600.0
2012-03-15 13:50:00,57.77,57.77,57.66,57.68,20800.0,42.311,42.311,42.2305,42.2451,20800.0
2012-03-15 13:55:00,57.68,57.71,57.67,57.69,7400.0,42.2451,42.2671,42.2378,42.2524,7400.0
2012-03-15 14:00:00,57.69,57.71,57.65,57.71,16800.0,42.2524,42.2671,42.2231,42.2671,16800.0
2012-03-15 14:05:00,57.71,57.8,57.71,57.78,24000.0,42.2671,42.333,42.2671,42.3184,24000.0
2012-03-15 14:10:00,57.77,57.77,57.68,57.75,20000.0,42.311,42.311,42.2451,42.2964,20000.0
2012-03-15 14:15:00,57.74,57.79,57.73,57.75,50400.0,42.2891,42.3257,42.2817,42.2964,50400.0
2012-03-15 14:20:00,57.74,57.79,57.73,57.79,12800.0,42.2891,42.3257,42.2817,42.3257,12800.0
2012-03-15 14:25:00,57.8,57.8,57.74,57.74,36400.0,42.333,42.333,42.2891,42.2891,36400.0
2012-03-15 14:30:00,57.74,57.82,57.68,57.82,31000.0,42.2891,42.3477,42.2451,42.3477,31000.0
2012-03-15 14:35:00,57.82,57.84,57.73,57.77,28600.0,42.3477,42.3623,42.2817,42.311,28600.0
2012-03-15 14:40:00,57.77,57.82,57.76,57.82,16800.0,42.311,42.3477,42.3037,42.3477,16800.0
2012-03-15 14:45:00,57.82,57.84,57.79,57.84,14600.0,42.3477,42.3623,42.3257,42.3623,14600.0
2012-03-15 14:50:00,57.83,57.86,57.82,57.84,20000.0,42.355,42.377,42.3477,42.3623,20000.0
2012-03-15 14:55:00,57.84,57.88,57.8,57.85,30800.0,42.3623,42.3916,42.333,42.3696,30800.0
2012-03-15 15:00:00,57.86,57.87,57.79,57.8,30400.0,42.377,42.3843,42.3257,42.333,30400.0
2012-03-15 15:05:00,57.82,57.82,57.7,57.71,49200.0,42.3477,42.3477,42.2598,42.2671,49200.0
2012-03-15 15:10:00,57.71,57.74,57.7,57.73,39600.0,42.2671,42.2891,42.2598,42.2817,39600.0
2012-03-15 15:15:00,57.73,57.74,57.65,57.7,30600.0,42.2817,42.2891,42.2231,42.2598,30600.0
2012-03-15 15:20:00,57.7,57.7,57.62,57.63,42600.0,42.2598,42.2598,42.2012,42.2085,42600.0
2012-03-15 15:25:00,57.64,57.64,57.6,57.6,62400.0,42.2158,42.2158,42.1865,42.1865,62400.0
2012-03-15 15:30:00,57.6,57.69,57.6,57.67,61200.0,42.1865,42.2524,42.1865,42.2378,61200.0
2012-03-15 15:35:00,57.69,57.72,57.64,57.64,75600.0,42.2524,42.2744,42.2158,42.2158,75600.0
2012-03-15 15:40:00,57.63,57.72,57.63,57.72,55000.0,42.2085,42.2744,42.2085,42.2744,55000.0
2012-03-15 15:45:00,57.72,57.75,57.7,57.73,107600.0,42.2744,42.2964,42.2598,42.2817,107600.0
2012-03-15 15:50:00,57.73,57.8,57.72,57.8,158800.0,42.2817,42.333,42.2744,42.333,158800.0
2012-03-15 15:55:00,57.8,57.88,57.8,57.81,224200.0,42.333,42.3916,42.333,42.3403,224200.0
2012-03-16 09:30:00,58.18,58.31,57.9,58.3,738600.0,42.6113,42.7065,42.4062,42.6992,738600.0
2012-03-16 09:35:00,58.27,58.46,58.16,58.46,73000.0,42.6772,42.8164,42.5967,42.8164,73000.0
2012-03-16 09:40:00,58.46,58.46,58.2,58.35,93600.0,42.8164,42.8164,42.626,42.7358,93600.0
2012-03-16 09:45:00,58.35,58.6,58.33,58.48,155800.0,42.7358,42.9189,42.7212,42.831,155800.0
2012-03-16 09:50:00,58.48,58.63,58.41,58.51,161600.0,42.831,42.9409,42.7798,42.853,161600.0
2012-03-16 09:55:00,58.53,58.58,58.27,58.35,61600.0,42.8677,42.9043,42.6772,42.7358,61600.0
2012-03-16 10:00:00,58.32,58.43,58.2,58.38,193000.0,42.7139,42.7944,42.626,42.7578,193000.0
2012-03-16 10:05:00,58.38,58.42,58.28,58.28,39600.0,42.7578,42.7871,42.6846,42.6846,39600.0
2012-03-16 10:10:00,58.29,58.31,58.17,58.27,109800.0,42.6919,42.7065,42.604,42.6772,109800.0
2012-03-16 10:15:00,58.27,58.28,58.09,58.21,150800.0,42.6772,42.6846,42.5454,42.6333,150800.0
2012-03-16 10:20:00,58.21,58.23,58.04,58.12,68000.0,42.6333,42.6479,42.5088,42.5674,68000.0
2012-03-16 10:25:00,58.12,58.27,58.09,58.23,36000.0,42.5674,42.6772,42.5454,42.6479,36000.0
2012-03-16 10:30:00,58.23,58.32,58.2,58.27,36600.0,42.6479,42.7139,42.626,42.6772,36600.0
2012-03-16 10:35:00,58.24,58.4,58.2,58.34,37400.0,42.6553,42.7724,42.626,42.7285,37400.0
2012-03-16 10:40:00,58.32,58.38,58.31,58.35,31000.0,42.7139,42.7578,42.7065,42.7358,31000.0
2012-03-16 10:45:00,58.35,58.37,58.27,58.31,37000.0,42.7358,42.7505,42.6772,42.7065,37000.0
2012-03-16 10:50:00,58.3,58.3,58.2,58.21,14200.0,42.6992,42.6992,42.626,42.6333,14200.0
2012-03-16 10:55:00,58.21,58.28,58.21,58.27,21600.0,42.6333,42.6846,42.6333,42.6772,21600.0
2012-03-16 11:00:00,58.28,58.31,58.19,58.23,19600.0,42.6846,42.7065,42.6186,42.6479,19600.0
2012-03-16 11:05:00,58.23,58.38,58.23,58.35,23200.0,42.6479,42.7578,42.6479,42.7358,23200.0
2012-03-16 11:10:00,58.35,58.39,58.33,58.35,22800.0,42.7358,42.7651,42.7212,42.7358,22800.0
2012-03-16 11:15:00,58.37,58.39,58.31,58.34,30800.0,42.7505,42.7651,42.7065,42.7285,30800.0
2012-03-16 11:20:00,58.33,58.34,58.24,58.27,18600.0,42.7212,42.7285,42.6553,42.6772,18600.0
2012-03-16 11:25:00,58.26,58.31,58.24,58.26,19800.0,42.6699,42.7065,42.6553,42.6699,19800.0
2012-03-16 11:30:00,58.25,58.35,58.24,58.35,33000.0,42.6626,42.7358,42.6553,42.7358,33000.0
2012-03-16 11:35:00,58.34,58.4,58.29,58.3,28600.0,42.7285,42.7724,42.6919,42.6992,28600.0
2012-03-16 11:40:00,58.3,58.31,58.25,58.31,19400.0,42.6992,42.7065,42.6626,42.7065,19400.0
2012-03-16 11:45:00,58.29,58.35,58.28,58.35,20000.0,42.6919,42.7358,42.6846,42.7358,20000.0
2012-03-16 11:50:00,58.35,58.37,58.3,58.37,23600.0,42.7358,42.7505,42.6992,42.7505,23600.0
2012-03-16 11:55:00,58.36,58.39,58.34,58.37,32400.0,42.7432,42.7651,42.7285,42.7505,32400.0
2012-03-16 12:00:00,58.37,58.4,58.33,58.4,16800.0,42.7505,42.7724,42.7212,42.7724,16800.0
2012-03-16 12:05:00,58.4,58.53,58.35,58.52,84400.0,42.7724,42.8677,42.7358,42.8603,84400.0
2012-03-16 12:10:00,58.52,58.73,58.5,58.71,69400.0,42.8603,43.0141,42.8457,42.9995,69400.0
2012-03-16 12:15:00,58.71,58.9,58.71,58.88,159200.0,42.9995,43.1387,42.9995,43.124,159200.0
2012-03-16 12:20:00,58.88,58.91,58.7,58.8,41800.0,43.124,43.146,42.9922,43.0654,41800.0
2012-03-16 12:25:00,58.8,58.89,58.73,58.84,29600.0,43.0654,43.1313,43.0141,43.0947,29600.0
2012-03-16 12:30:00,58.84,58.85,58.68,58.74,29800.0,43.0947,43.102,42.9775,43.0215,29800.0
2012-03-16 12:35:00,58.74,58.86,58.73,58.81,25400.0,43.0215,43.1094,43.0141,43.0727,25400.0
2012-03-16 12:40:00,58.81,58.94,58.8,58.91,25800.0,43.0727,43.1679,43.0654,43.146,25800.0
2012-03-16 12:45:00,58.91,58.92,58.85,58.87,13400.0,43.146,43.1533,43.102,43.1167,13400.0
2012-03-16 12:50:00,58.87,58.88,58.81,58.82,17600.0,43.1167,43.124,43.0727,43.0801,17600.0
2012-03-16 12:55:00,58.82,58.85,58.73,58.84,36400.0,43.0801,43.102,43.0141,43.0947,36400.0
2012-03-16 13:00:00,58.82,58.82,58.7,58.71,16400.0,43.0801,43.0801,42.9922,42.9995,16400.0
2012-03-16 13:05:00,58.7,58.79,58.7,58.7,18200.0,42.9922,43.0581,42.9922,42.9922,18200.0
2012-03-16 13:10:00,58.7,58.77,58.68,58.71,14800.0,42.9922,43.0434,42.9775,42.9995,14800.0
2012-03-16 13:15:00,58.73,58.76,58.66,58.72,33400.0,43.0141,43.0361,42.9629,43.0068,33400.0
2012-03-16 13:20:00,58.7,58.71,58.55,58.59,85600.0,42.9922,42.9995,42.8823,42.9116,85600.0
2012-03-16 13:25:00,58.6,58.67,58.6,58.66,16400.0,42.9189,42.9702,42.9189,42.9629,16400.0
2012-03-16 13:30:00,58.66,58.71,58.65,58.65,12400.0,42.9629,42.9995,42.9556,42.9556,12400.0
2012-03-16 13:35:00,58.64,58.7,58.62,58.7,16600.0,42.9482,42.9922,42.9336,42.9922,16600.0
2012-03-16 13:40:00,58.7,58.7,58.6,58.6,9400.0,42.9922,42.9922,42.9189,42.9189,9400.0
2012-03-16 13:45:00,58.6,58.66,58.57,58.62,43200.0,42.9189,42.9629,42.897,42.9336,43200.0
2012-03-16 13:50:00,58.62,58.62,58.56,58.6,30200.0,42.9336,42.9336,42.8896,42.9189,30200.0
2012-03-16 13:55:00,58.59,58.65,58.58,58.62,27400.0,42.9116,42.9556,42.9043,42.9336,27400.0
2012-03-16 14:00:00,58.61,58.65,58.56,58.59,31600.0,42.9263,42.9556,42.8896,42.9116,31600.0
2012-03-16 14:05:00,58.58,58.64,58.57,58.63,27000.0,42.9043,42.9482,42.897,42.9409,27000.0
2012-03-16 14:10:00,58.62,58.63,58.6,58.63,30400.0,42.9336,42.9409,42.9189,42.9409,30400.0
2012-03-16 14:15:00,58.63,58.72,58.63,58.71,58400.0,42.9409,43.0068,42.9409,42.9995,58400.0
2012-03-16 14:20:00,58.71,58.75,58.63,58.75,91800.0,42.9995,43.0288,42.9409,43.0288,91800.0
2012-03-16 14:25:00,58.74,58.78,58.72,58.77,32000.0,43.0215,43.0508,43.0068,43.0434,32000.0
2012-03-16 14:30:00,58.77,58.78,58.59,58.76,89400.0,43.0434,43.0508,42.9116,43.0361,89400.0
2012-03-16 14:35:00,58.76,58.76,58.69,58.71,31000.0,43.0361,43.0361,42.9848,42.9995,31000.0
2012-03-16 14:40:00,58.7,58.73,58.63,58.63,37400.0,42.9922,43.0141,42.9409,42.9409,37400.0
2012-03-16 14:45:00,58.63,58.71,58.63,58.71,33400.0,42.9409,42.9995,42.9409,42.9995,33400.0
2012-03-16 14:50:00,58.7,58.72,58.63,58.71,54800.0,42.9922,43.0068,42.9409,42.9995,54800.0
2012-03-16 14:55:00,58.71,58.74,58.7,58.71,31600.0,42.9995,43.0215,42.9922,42.9995,31600.0
2012-03-16 15:00:00,58.71,58.72,58.57,58.7,102400.0,42.9995,43.0068,42.897,42.9922,102400.0
2012-03-16 15:05:00,58.7,58.73,58.67,58.7,45600.0,42.9922,43.0141,42.9702,42.9922,45600.0
2012-03-16 15:10:00,58.69,58.7,58.59,58.59,58800.0,42.9848,42.9922,42.9116,42.9116,58800.0
2012-03-16 15:15:00,58.57,58.57,58.42,58.47,48400.0,42.897,42.897,42.7871,42.8237,48400.0
2012-03-16 15:20:00,58.46,58.55,58.45,58.47,48400.0,42.8164,42.8823,42.8091,42.8237,48400.0
2012-03-16 15:25:00,58.46,58.47,58.4,58.42,47800.0,42.8164,42.8237,42.7724,42.7871,47800.0
2012-03-16 15:30:00,58.43,58.43,58.31,58.31,80000.0,42.7944,42.7944,42.7065,42.7065,80000.0
2012-03-16 15:35:00,58.31,58.34,58.27,58.29,85200.0,42.7065,42.7285,42.6772,42.6919,85200.0
2012-03-16 15:40:00,58.29,58.41,58.29,58.41,61800.0,42.6919,42.7798,42.6919,42.7798,61800.0
2012-03-16 15:45:00,58.41,58.49,58.38,58.47,101200.0,42.7798,42.8384,42.7578,42.8237,101200.0
2012-03-16 15:50:00,58.47,58.49,58.38,58.38,100200.0,42.8237,42.8384,42.7578,42.7578,100200.0
2012-03-16 15:55:00,58.38,58.41,58.37,58.4,213200.0,42.7578,42.7798,42.7505,42.7724,213200.0
2012-03-19 09:30:00,58.33,58.6,58.31,58.35,162200.0,42.7212,42.9189,42.7065,42.7358,162200.0
2012-03-19 09:35:00,58.36,58.65,58.3,58.65,201000.0,42.7432,42.9556,42.6992,42.9556,201000.0
2012-03-19 09:40:00,58.6,58.71,58.55,58.61,37800.0,42.9189,42.9995,42.8823,42.9263,37800.0
2012-03-19 09:45:00,58.65,58.69,58.51,58.52,39000.0,42.9556,42.9848,42.853,42.8603,39000.0
2012-03-19 09:50:00,58.52,58.55,58.39,58.41,40400.0,42.8603,42.8823,42.7651,42.7798,40400.0
2012-03-19 09:55:00,58.42,58.48,58.38,58.44,49400.0,42.7871,42.831,42.7578,42.8017,49400.0
2012-03-19 10:00:00,58.43,58.54,58.35,58.48,53600.0,42.7944,42.875,42.7358,42.831,53600.0
2012-03-19 10:05:00,58.5,58.5,58.09,58.13,76800.0,42.8457,42.8457,42.5454,42.5747,76800.0
2012-03-19 10:10:00,58.08,58.24,58.06,58.22,21000.0,42.5381,42.6553,42.5234,42.6406,21000.0
2012-03-19 10:15:00,58.22,58.32,58.18,58.32,26800.0,42.6406,42.7139,42.6113,42.7139,26800.0
2012-03-19 10:20:00,58.28,58.32,58.17,58.18,21600.0,42.6846,42.7139,42.604,42.6113,21600.0
2012-03-19 10:25:00,58.18,58.25,58.12,58.14,19800.0,42.6113,42.6626,42.5674,42.582,19800.0
2012-03-19 10:30:00,58.14,58.24,58.13,58.17,35400.0,42.582,42.6553,42.5747,42.604,35400.0
2012-03-19 10:35:00,58.15,58.15,58.06,58.14,19600.0,42.5893,42.5893,42.5234,42.582,19600.0
2012-03-19 10:40:00,58.17,58.22,58.12,58.2,14000.0,42.604,42.6406,42.5674,42.626,14000.0
2012-03-19 10:45:00,58.23,58.46,58.2,58.41,32200.0,42.6479,42.8164,42.626,42.7798,32200.0
2012-03-19 10:50:00,58.44,58.46,58.41,58.42,12200.0,42.8017,42.8164,42.7798,42.7871,12200.0
2012-03-19 10:55:00,58.42,58.46,58.38,58.45,23200.0,42.7871,42.8164,42.7578,42.8091,23200.0
2012-03-19 11:00:00,58.46,58.46,58.32,58.4,42000.0,42.8164,42.8164,42.7139,42.7724,42000.0
2012-03-19 11:05:00,58.38,58.46,58.34,58.41,30400.0,42.7578,42.8164,42.7285,42.7798,30400.0
2012-03-19 11:10:00,58.43,58.43,58.33,58.35,21800.0,42.7944,42.7944,42.7212,42.7358,21800.0
2012-03-19 11:15:00,58.37,58.43,58.35,58.42,18800.0,42.7505,42.7944,42.7358,42.7871,18800.0
2012-03-19 11:20:00,58.42,58.45,58.38,58.4,13400.0,42.7871,42.8091,42.7578,42.7724,13400.0
2012-03-19 11:25:00,58.4,58.52,58.38,58.42,11200.0,42.7724,42.8603,42.7578,42.7871,11200.0
2012-03-19 11:30:00,58.47,58.47,58.38,58.4,14600.0,42.8237,42.8237,42.7578,42.7724,14600.0
2012-03-19 11:35:00,58.38,58.45,58.37,58.42,23200.0,42.7578,42.8091,42.7505,42.7871,23200.0
2012-03-19 11:40:00,58.38,58.49,58.38,58.49,22800.0,42.7578,42.8384,42.7578,42.8384,22800.0
2012-03-19 11:45:00,58.48,58.49,58.4,58.4,13600.0,42.831,42.8384,42.7724,42.7724,13600.0
2012-03-19 11:50:00,58.4,58.42,58.33,58.34,10000.0,42.7724,42.7871,42.7212,42.7285,10000.0
2012-03-19 11:55:00,58.32,58.37,58.27,58.27,16600.0,42.7139,42.7505,42.6772,42.6772,16600.0
2012-03-19 12:00:00,58.29,58.4,58.28,58.38,28600.0,42.6919,42.7724,42.6846,42.7578,28600.0
2012-03-19 12:05:00,58.38,58.45,58.38,58.45,16800.0,42.7578,42.8091,42.7578,42.8091,16800.0
2012-03-19 12:10:00,58.46,58.47,58.4,58.44,13000.0,42.8164,42.8237,42.7724,42.8017,13000.0
2012-03-19 12:15:00,58.47,58.51,58.41,58.47,15200.0,42.8237,42.853,42.7798,42.8237,15200.0
2012-03-19 12:20:00,58.49,58.51,58.46,58.47,7400.0,42.8384,42.853,42.8164,42.8237,7400.0
2012-03-19 12:25:00,58.47,58.52,58.47,58.52,10400.0,42.8237,42.8603,42.8237,42.8603,10400.0
2012-03-19 12:30:00,58.52,58.52,58.44,58.44,29200.0,42.8603,42.8603,42.8017,42.8017,29200.0
2012-03-19 12:35:00,58.46,58.52,58.42,58.52,48200.0,42.8164,42.8603,42.7871,42.8603,48200.0
2012-03-19 12:40:00,58.51,58.63,58.51,58.59,31400.0,42.853,42.9409,42.853,42.9116,31400.0
2012-03-19 12:45:00,58.58,58.6,58.49,58.56,29400.0,42.9043,42.9189,42.8384,42.8896,29400.0
2012-03-19 12:50:00,58.6,58.6,58.53,58.53,26400.0,42.9189,42.9189,42.8677,42.8677,26400.0
2012-03-19 12:55:00,58.52,58.57,58.49,58.5,34400.0,42.8603,42.897,42.8384,42.8457,34400.0
2012-03-19 13:00:00,58.51,58.51,58.43,58.48,22200.0,42.853,42.853,42.7944,42.831,22200.0
2012-03-19 13:05:00,58.48,58.56,58.45,58.54,16200.0,42.831,42.8896,42.8091,42.875,16200.0
2012-03-19 13:10:00,58.54,58.62,58.52,58.57,33000.0,42.875,42.9336,42.8603,42.897,33000.0
2012-03-19 13:15:00,58.6,58.71,58.59,58.71,21400.0,42.9189,42.9995,42.9116,42.9995,21400.0
2012-03-19 13:20:00,58.71,58.77,58.68,58.69,47600.0,42.9995,43.0434,42.9775,42.9848,47600.0
2012-03-19 13:25:00,58.67,58.73,58.63,58.73,16000.0,42.9702,43.0141,42.9409,43.0141,16000.0
2012-03-19 13:30:00,58.75,58.75,58.56,58.65,44400.0,43.0288,43.0288,42.8896,42.9556,44400.0
2012-03-19 13:35:00,58.68,58.72,58.59,58.65,40600.0,42.9775,43.0068,42.9116,42.9556,40600.0
2012-03-19 13:40:00,58.63,58.66,58.59,58.63,16000.0,42.9409,42.9629,42.9116,42.9409,16000.0
2012-03-19 13:45:00,58.63,58.65,58.55,58.64,19800.0,42.9409,42.9556,42.8823,42.9482,19800.0
2012-03-19 13:50:00,58.64,58.69,58.62,58.66,14000.0,42.9482,42.9848,42.9336,42.9629,14000.0
2012-03-19 13:55:00,58.67,58.67,58.61,58.61,15600.0,42.9702,42.9702,42.9263,42.9263,15600.0
2012-03-19 14:00:00,58.65,58.7,58.54,58.62,77600.0,42.9556,42.9922,42.875,42.9336,77600.0
2012-03-19 14:05:00,58.63,58.68,58.58,58.66,77200.0,42.9409,42.9775,42.9043,42.9629,77200.0
2012-03-19 14:10:00,58.67,58.74,58.67,58.73,25800.0,42.9702,43.0215,42.9702,43.0141,25800.0
2012-03-19 14:15:00,58.74,58.82,58.69,58.8,47400.0,43.0215,43.0801,42.9848,43.0654,47400.0
2012-03-19 14:20:00,58.82,58.91,58.8,58.88,58600.0,43.0801,43.146,43.0654,43.124,58600.0
2012-03-19 14:25:00,58.88,58.92,58.71,58.77,80000.0,43.124,43.1533,42.9995,43.0434,80000.0
2012-03-19 14:30:00,58.77,58.88,58.71,58.88,55400.0,43.0434,43.124,42.9995,43.124,55400.0
2012-03-19 14:35:00,58.88,58.9,58.74,58.85,50800.0,43.124,43.1387,43.0215,43.102,50800.0
2012-03-19 14:40:00,58.86,58.91,58.76,58.83,69600.0,43.1094,43.146,43.0361,43.0874,69600.0
2012-03-19 14:45:00,58.84,58.94,58.84,58.94,70400.0,43.0947,43.1679,43.0947,43.1679,70400.0
2012-03-19 14:50:00,58.94,58.97,58.91,58.97,40600.0,43.1679,43.1899,43.146,43.1899,40600.0
2012-03-19 14:55:00,58.97,58.99,58.74,58.8,121600.0,43.1899,43.2046,43.0215,43.0654,121600.0
2012-03-19 15:00:00,58.81,58.92,58.8,58.82,51000.0,43.0727,43.1533,43.0654,43.0801,51000.0
2012-03-19 15:05:00,58.82,58.84,58.67,58.74,82800.0,43.0801,43.0947,42.9702,43.0215,82800.0
2012-03-19 15:10:00,58.75,58.79,58.7,58.78,33800.0,43.0288,43.0581,42.9922,43.0508,33800.0
2012-03-19 15:15:00,58.79,58.87,58.78,58.87,45600.0,43.0581,43.1167,43.0508,43.1167,45600.0
2012-03-19 15:20:00,58.87,58.9,58.76,58.78,59600.0,43.1167,43.1387,43.0361,43.0508,59600.0
2012-03-19 15:25:00,58.77,58.8,58.72,58.79,43200.0,43.0434,43.0654,43.0068,43.0581,43200.0
2012-03-19 15:30:00,58.77,58.85,58.77,58.81,46600.0,43.0434,43.102,43.0434,43.0727,46600.0
2012-03-19 15:35:00,58.81,58.88,58.8,58.85,48400.0,43.0727,43.124,43.0654,43.102,48400.0
2012-03-19 15:40:00,58.85,58.85,58.76,58.77,40800.0,43.102,43.102,43.0361,43.0434,40800.0
2012-03-19 15:45:00,58.77,58.79,58.67,58.68,65000.0,43.0434,43.0581,42.9702,42.9775,65000.0
2012-03-19 15:50:00,58.68,58.71,58.65,58.69,59600.0,42.9775,42.9995,42.9556,42.9848,59600.0
2012-03-19 15:55:00,58.69,58.71,58.65,58.7,91200.0,42.9848,42.9995,42.9556,42.9922,91200.0
2012-03-20 09:30:00,58.07,58.07,57.56,57.71,221600.0,42.5308,42.5308,42.1572,42.2671,221600.0
2012-03-20 09:35:00,57.72,57.99,57.65,57.94,275000.0,42.2744,42.4722,42.2231,42.4355,275000.0
2012-03-20 09:40:00,57.94,58.06,57.68,57.68,39400.0,42.4355,42.5234,42.2451,42.2451,39400.0
2012-03-20 09:45:00,57.69,57.77,57.5,57.77,23000.0,42.2524,42.311,42.1133,42.311,23000.0
2012-03-20 09:50:00,57.76,57.83,57.68,57.77,58000.0,42.3037,42.355,42.2451,42.311,58000.0
2012-03-20 09:55:00,57.76,57.8,57.68,57.69,21800.0,42.3037,42.333,42.2451,42.2524,21800.0
2012-03-20 10:00:00,57.74,57.79,57.64,57.67,106600.0,42.2891,42.3257,42.2158,42.2378,106600.0
2012-03-20 10:05:00,57.66,57.71,57.6,57.69,50400.0,42.2305,42.2671,42.1865,42.2524,50400.0
2012-03-20 10:10:00,57.71,57.77,57.7,57.74,24200.0,42.2671,42.311,42.2598,42.2891,24200.0
2012-03-20 10:15:00,57.74,57.78,57.64,57.78,61800.0,42.2891,42.3184,42.2158,42.3184,61800.0
2012-03-20 10:20:00,57.77,57.85,57.66,57.69,62200.0,42.311,42.3696,42.2305,42.2524,62200.0
2012-03-20 10:25:00,57.67,57.85,57.67,57.7,42800.0,42.2378,42.3696,42.2378,42.2598,42800.0
2012-03-20 10:30:00,57.72,57.77,57.63,57.69,40000.0,42.2744,42.311,42.2085,42.2524,40000.0
2012-03-20 10:35:00,57.7,57.74,57.55,57.57,48000.0,42.2598,42.2891,42.1499,42.1646,48000.0
2012-03-20 10:40:00,57.57,57.6,57.5,57.53,15200.0,42.1646,42.1865,42.1133,42.1353,15200.0
2012-03-20 10:45:00,57.51,57.55,57.47,57.52,26200.0,42.1206,42.1499,42.0913,42.1279,26200.0
2012-03-20 10:50:00,57.54,57.56,57.47,57.54,55000.0,42.1426,42.1572,42.0913,42.1426,55000.0
2012-03-20 10:55:00,57.54,57.54,57.46,57.51,38600.0,42.1426,42.1426,42.084,42.1206,38600.0
2012-03-20 11:00:00,57.51,57.56,57.48,57.52,14200.0,42.1206,42.1572,42.0986,42.1279,14200.0
2012-03-20 11:05:00,57.51,57.63,57.51,57.54,31000.0,42.1206,42.2085,42.1206,42.1426,31000.0
2012-03-20 11:10:00,57.53,57.57,57.49,57.54,25800.0,42.1353,42.1646,42.106,42.1426,25800.0
2012-03-20 11:15:00,57.52,57.57,57.49,57.52,13600.0,42.1279,42.1646,42.106,42.1279,13600.0
2012-03-20 11:20:00,57.52,57.63,57.52,57.58,18600.0,42.1279,42.2085,42.1279,42.1719,18600.0
2012-03-20 11:25:00,57.6,57.66,57.58,57.62,22800.0,42.1865,42.2305,42.1719,42.2012,22800.0
2012-03-20 11:30:00,57.61,57.65,57.55,57.57,47600.0,42.1938,42.2231,42.1499,42.1646,47600.0
2012-03-20 11:35:00,57.56,57.58,57.43,57.45,26200.0,42.1572,42.1719,42.062,42.0767,26200.0
2012-03-20 11:40:00,57.45,57.46,57.41,57.45,24000.0,42.0767,42.084,42.0474,42.0767,24000.0
2012-03-20 11:45:00,57.43,57.44,57.33,57.36,28800.0,42.062,42.0693,41.9888,42.0107,28800.0
2012-03-20 11:50:00,57.37,57.42,57.33,57.37,19800.0,42.0181,42.0547,41.9888,42.0181,19800.0
2012-03-20 11:55:00,57.37,57.45,57.32,57.43,26600.0,42.0181,42.0767,41.9815,42.062,26600.0
2012-03-20 12:00:00,57.43,57.45,57.35,57.43,29000.0,42.062,42.0767,42.0034,42.062,29000.0
2012-03-20 12:05:00,57.43,57.45,57.35,57.41,26600.0,42.062,42.0767,42.0034,42.0474,26600.0
2012-03-20 12:10:00,57.4,57.4,57.32,57.32,36600.0,42.04,42.04,41.9815,41.9815,36600.0
2012-03-20 12:15:00,57.32,57.33,57.25,57.32,43600.0,41.9815,41.9888,41.9302,41.9815,43600.0
2012-03-20 12:20:00,57.34,57.35,57.33,57.35,16200.0,41.9961,42.0034,41.9888,42.0034,16200.0
2012-03-20 12:25:00,57.34,57.35,57.3,57.32,22000.0,41.9961,42.0034,41.9668,41.9815,22000.0
2012-03-20 12:30:00,57.33,57.4,57.33,57.37,20000.0,41.9888,42.04,41.9888,42.0181,20000.0
2012-03-20 12:35:00,57.38,57.4,57.37,57.4,8000.0,42.0254,42.04,42.0181,42.04,8000.0
2012-03-20 12:40:00,57.4,57.44,57.39,57.42,25800.0,42.04,42.0693,42.0327,42.0547,25800.0
2012-03-20 12:45:00,57.41,57.41,57.32,57.35,13400.0,42.0474,42.0474,41.9815,42.0034,13400.0
2012-03-20 12:50:00,57.35,57.38,57.35,57.38,12200.0,42.0034,42.0254,42.0034,42.0254,12200.0
2012-03-20 12:55:00,57.38,57.4,57.35,57.37,13000.0,42.0254,42.04,42.0034,42.0181,13000.0
2012-03-20 13:00:00,57.37,57.4,57.36,57.37,11400.0,42.0181,42.04,42.0107,42.0181,11400.0
2012-03-20 13:05:00,57.38,57.42,57.38,57.41,24800.0,42.0254,42.0547,42.0254,42.0474,24800.0
2012-03-20 13:10:00,57.41,57.42,57.33,57.35,25600.0,42.0474,42.0547,41.9888,42.0034,25600.0
2012-03-20 13:15:00,57.38,57.4,57.31,57.33,16000.0,42.0254,42.04,41.9741,41.9888,16000.0
2012-03-20 13:20:00,57.34,57.35,57.27,57.29,11000.0,41.9961,42.0034,41.9448,41.9595,11000.0
2012-03-20 13:25:00,57.26,57.32,57.24,57.27,37000.0,41.9375,41.9815,41.9229,41.9448,37000.0
2012-03-20 13:30:00,57.27,57.28,57.24,57.27,22800.0,41.9448,41.9522,41.9229,41.9448,22800.0
2012-03-20 13:35:00,57.24,57.26,57.08,57.1,45000.0,41.9229,41.9375,41.8057,41.8203,45000.0
2012-03-20 13:40:00,57.12,57.15,57.12,57.13,29800.0,41.835,41.8569,41.835,41.8423,29800.0
2012-03-20 13:45:00,57.18,57.23,57.16,57.19,16600.0,41.8789,41.9155,41.8643,41.8862,16600.0
2012-03-20 13:50:00,57.19,57.21,57.15,57.2,13000.0,41.8862,41.9009,41.8569,41.8936,13000.0
2012-03-20 13:55:00,57.19,57.22,57.15,57.15,12000.0,41.8862,41.9082,41.8569,41.8569,12000.0
2012-03-20 14:00:00,57.19,57.21,57.17,57.19,15600.0,41.8862,41.9009,41.8716,41.8862,15600.0
2012-03-20 14:05:00,57.19,57.24,57.18,57.23,13600.0,41.8862,41.9229,41.8789,41.9155,13600.0
2012-03-20 14:10:00,57.23,57.3,57.22,57.3,29400.0,41.9155,41.9668,41.9082,41.9668,29400.0
2012-03-20 14:15:00,57.3,57.4,57.29,57.35,46600.0,41.9668,42.04,41.9595,42.0034,46600.0
2012-03-20 14:20:00,57.34,57.35,57.27,57.31,20200.0,41.9961,42.0034,41.9448,41.9741,20200.0
2012-03-20 14:25:00,57.33,57.38,57.24,57.31,130400.0,41.9888,42.0254,41.9229,41.9741,130400.0
2012-03-20 14:30:00,57.32,57.33,57.22,57.24,22600.0,41.9815,41.9888,41.9082,41.9229,22600.0
2012-03-20 14:35:00,57.24,57.35,57.23,57.28,97600.0,41.9229,42.0034,41.9155,41.9522,97600.0
2012-03-20 14:40:00,57.27,57.4,57.27,57.4,26800.0,41.9448,42.04,41.9448,42.04,26800.0
2012-03-20 14:45:00,57.4,57.43,57.37,57.38,24200.0,42.04,42.062,42.0181,42.0254,24200.0
2012-03-20 14:50:00,57.38,57.4,57.35,57.4,17400.0,42.0254,42.04,42.0034,42.04,17400.0
2012-03-20 14:55:00,57.4,57.42,57.38,57.4,9000.0,42.04,42.0547,42.0254,42.04,9000.0
2012-03-20 15:00:00,57.4,57.45,57.4,57.44,20200.0,42.04,42.0767,42.04,42.0693,20200.0
2012-03-20 15:05:00,57.45,57.5,57.42,57.47,34000.0,42.0767,42.1133,42.0547,42.0913,34000.0
2012-03-20 15:10:00,57.47,57.47,57.42,57.46,14400.0,42.0913,42.0913,42.0547,42.084,14400.0
2012-03-20 15:15:00,57.47,57.48,57.4,57.42,38000.0,42.0913,42.0986,42.04,42.0547,38000.0
2012-03-20 15:20:00,57.42,57.43,57.35,57.35,44600.0,42.0547,42.062,42.0034,42.0034,44600.0
2012-03-20 15:25:00,57.35,57.39,57.32,57.37,55200.0,42.0034,42.0327,41.9815,42.0181,55200.0
2012-03-20 15:30:00,57.37,57.38,57.33,57.35,62000.0,42.0181,42.0254,41.9888,42.0034,62000.0
2012-03-20 15:35:00,57.36,57.44,57.35,57.37,99000.0,42.0107,42.0693,42.0034,42.0181,99000.0
2012-03-20 15:40:00,57.38,57.45,57.38,57.44,67200.0,42.0254,42.0767,42.0254,42.0693,67200.0
2012-03-20 15:45:00,57.45,57.45,57.35,57.43,119000.0,42.0767,42.0767,42.0034,42.062,119000.0
2012-03-20 15:50:00,57.42,57.42,57.34,57.4,93000.0,42.0547,42.0547,41.9961,42.04,93000.0
2012-03-20 15:55:00,57.38,57.38,57.32,57.37,121600.0,42.0254,42.0254,41.9815,42.0181,121600.0
2012-03-21 09:30:00,57.35,57.55,57.31,57.45,209000.0,42.0034,42.1499,41.9741,42.0767,209000.0
2012-03-21 09:35:00,57.45,57.45,57.25,57.25,123000.0,42.0767,42.0767,41.9302,41.9302,123000.0
2012-03-21 09:40:00,57.25,57.29,57.09,57.13,83800.0,41.9302,41.9595,41.813,41.8423,83800.0
2012-03-21 09:45:00,57.16,57.16,57.05,57.12,28400.0,41.8643,41.8643,41.7837,41.835,28400.0
2012-03-21 09:50:00,57.13,57.13,56.85,56.9,47000.0,41.8423,41.8423,41.6372,41.6738,47000.0
2012-03-21 09:55:00,56.88,56.97,56.88,56.91,20200.0,41.6592,41.7251,41.6592,41.6812,20200.0
2012-03-21 10:00:00,56.89,56.9,56.58,56.62,50400.0,41.6665,41.6738,41.4395,41.4688,50400.0
2012-03-21 10:05:00,56.62,56.74,56.54,56.7,24200.0,41.4688,41.5567,41.4102,41.5274,24200.0
2012-03-21 10:10:00,56.68,56.8,56.64,56.8,40600.0,41.5127,41.6006,41.4834,41.6006,40600.0
2012-03-21 10:15:00,56.79,56.88,56.71,56.73,29800.0,41.5933,41.6592,41.5347,41.5493,29800.0
2012-03-21 10:20:00,56.75,56.88,56.74,56.78,39000.0,41.564,41.6592,41.5567,41.586,39000.0
2012-03-21 10:25:00,56.81,56.81,56.73,56.74,36200.0,41.6079,41.6079,41.5493,41.5567,36200.0
2012-03-21 10:30:00,56.76,56.88,56.74,56.79,44600.0,41.5713,41.6592,41.5567,41.5933,44600.0
2012-03-21 10:35:00,56.82,56.9,56.81,56.84,22600.0,41.6152,41.6738,41.6079,41.6299,22600.0
2012-03-21 10:40:00,56.85,56.85,56.78,56.83,20400.0,41.6372,41.6372,41.586,41.6226,20400.0
2012-03-21 10:45:00,56.86,56.86,56.71,56.77,20400.0,41.6445,41.6445,41.5347,41.5786,20400.0
2012-03-21 10:50:00,56.79,56.81,56.68,56.68,17800.0,41.5933,41.6079,41.5127,41.5127,17800.0
2012-03-21 10:55:00,56.68,56.72,56.6,56.69,20600.0,41.5127,41.542,41.4541,41.52,20600.0
2012-03-21 11:00:00,56.66,56.72,56.59,56.72,28800.0,41.4981,41.542,41.4468,41.542,28800.0
2012-03-21 11:05:00,56.72,56.75,56.66,56.75,16600.0,41.542,41.564,41.4981,41.564,16600.0
2012-03-21 11:10:00,56.76,56.76,56.66,56.66,8800.0,41.5713,41.5713,41.4981,41.4981,8800.0
2012-03-21 11:15:00,56.65,56.66,56.58,56.6,28200.0,41.4907,41.4981,41.4395,41.4541,28200.0
2012-03-21 11:20:00,56.59,56.65,56.55,56.57,18800.0,41.4468,41.4907,41.4175,41.4321,18800.0
2012-03-21 11:25:00,56.56,56.63,56.55,56.6,15800.0,41.4248,41.4761,41.4175,41.4541,15800.0
2012-03-21 11:30:00,56.61,56.73,56.61,56.72,23200.0,41.4614,41.5493,41.4614,41.542,23200.0
2012-03-21 11:35:00,56.73,56.8,56.71,56.76,58600.0,41.5493,41.6006,41.5347,41.5713,58600.0
2012-03-21 11:40:00,56.76,56.77,56.7,56.73,18400.0,41.5713,41.5786,41.5274,41.5493,18400.0
2012-03-21 11:45:00,56.71,56.74,56.7,56.7,24800.0,41.5347,41.5567,41.5274,41.5274,24800.0
2012-03-21 11:50:00,56.7,56.87,56.68,56.85,28800.0,41.5274,41.6519,41.5127,41.6372,28800.0
2012-03-21 11:55:00,56.85,56.86,56.8,56.83,22800.0,41.6372,41.6445,41.6006,41.6226,22800.0
2012-03-21 12:00:00,56.83,56.91,56.81,56.91,16200.0,41.6226,41.6812,41.6079,41.6812,16200.0
2012-03-21 12:05:00,56.89,56.98,56.87,56.97,35800.0,41.6665,41.7324,41.6519,41.7251,35800.0
2012-03-21 12:10:00,56.98,57.14,56.96,57.13,45400.0,41.7324,41.8496,41.7178,41.8423,45400.0
2012-03-21 12:15:00,57.13,57.14,57.09,57.13,47600.0,41.8423,41.8496,41.813,41.8423,47600.0
2012-03-21 12:20:00,57.13,57.16,57.08,57.11,37400.0,41.8423,41.8643,41.8057,41.8276,37400.0
2012-03-21 12:25:00,57.1,57.12,57.08,57.1,8200.0,41.8203,41.835,41.8057,41.8203,8200.0
2012-03-21 12:30:00,57.07,57.12,57.07,57.12,10800.0,41.7984,41.835,41.7984,41.835,10800.0
2012-03-21 12:35:00,57.1,57.13,57.08,57.13,15400.0,41.8203,41.8423,41.8057,41.8423,15400.0
2012-03-21 12:40:00,57.13,57.15,57.06,57.08,18800.0,41.8423,41.8569,41.791,41.8057,18800.0
2012-03-21 12:45:00,57.07,57.08,57.04,57.06,9400.0,41.7984,41.8057,41.7764,41.791,9400.0
2012-03-21 12:50:00,57.07,57.07,57.04,57.05,5000.0,41.7984,41.7984,41.7764,41.7837,5000.0
2012-03-21 12:55:00,57.05,57.05,57.02,57.04,6400.0,41.7837,41.7837,41.7617,41.7764,6400.0
2012-03-21 13:00:00,57.04,57.04,57.01,57.01,6800.0,41.7764,41.7764,41.7544,41.7544,6800.0
2012-03-21 13:05:00,56.99,56.99,56.95,56.97,14600.0,41.7398,41.7398,41.7105,41.7251,14600.0
2012-03-21 13:10:00,56.99,56.99,56.89,56.9,12800.0,41.7398,41.7398,41.6665,41.6738,12800.0
2012-03-21 13:15:00,56.89,56.92,56.89,56.91,10600.0,41.6665,41.6885,41.6665,41.6812,10600.0
2012-03-21 13:20:00,56.92,56.97,56.92,56.97,7400.0,41.6885,41.7251,41.6885,41.7251,7400.0
2012-03-21 13:25:00,56.95,56.97,56.91,56.97,9000.0,41.7105,41.7251,41.6812,41.7251,9000.0
2012-03-21 13:30:00,56.98,57.02,56.97,57.0,37600.0,41.7324,41.7617,41.7251,41.7471,37600.0
2012-03-21 13:35:00,57.0,57.0,56.93,56.98,33200.0,41.7471,41.7471,41.6958,41.7324,33200.0
2012-03-21 13:40:00,56.97,56.98,56.95,56.95,7400.0,41.7251,41.7324,41.7105,41.7105,7400.0
2012-03-21 13:45:00,56.95,57.02,56.93,57.02,47600.0,41.7105,41.7617,41.6958,41.7617,47600.0
2012-03-21 13:50:00,57.02,57.08,56.99,57.02,27600.0,41.7617,41.8057,41.7398,41.7617,27600.0
2012-03-21 13:55:00,57.03,57.03,56.98,57.0,15400.0,41.7691,41.7691,41.7324,41.7471,15400.0
2012-03-21 14:00:00,57.0,57.04,56.97,56.97,28800.0,41.7471,41.7764,41.7251,41.7251,28800.0
2012-03-21 14:05:00,56.98,56.99,56.9,56.95,41600.0,41.7324,41.7398,41.6738,41.7105,41600.0
2012-03-21 14:10:00,56.95,57.0,56.92,56.92,42600.0,41.7105,41.7471,41.6885,41.6885,42600.0
2012-03-21 14:15:00,56.92,56.99,56.9,56.96,30800.0,41.6885,41.7398,41.6738,41.7178,30800.0
2012-03-21 14:20:00,56.96,56.99,56.93,56.94,15400.0,41.7178,41.7398,41.6958,41.7031,15400.0
2012-03-21 14:25:00,56.94,57.0,56.91,56.97,31000.0,41.7031,41.7471,41.6812,41.7251,31000.0
2012-03-21 14:30:00,56.97,57.05,56.96,56.99,37800.0,41.7251,41.7837,41.7178,41.7398,37800.0
2012-03-21 14:35:00,56.99,57.05,56.96,57.05,51800.0,41.7398,41.7837,41.7178,41.7837,51800.0
2012-03-21 14:40:00,57.04,57.06,57.0,57.06,69600.0,41.7764,41.791,41.7471,41.791,69600.0
2012-03-21 14:45:00,57.06,57.06,56.99,57.0,61600.0,41.791,41.791,41.7398,41.7471,61600.0
2012-03-21 14:50:00,56.99,57.0,56.89,56.92,179000.0,41.7398,41.7471,41.6665,41.6885,179000.0
2012-03-21 14:55:00,56.92,57.03,56.9,57.03,59400.0,41.6885,41.7691,41.6738,41.7691,59400.0
2012-03-21 15:00:00,57.03,57.06,57.0,57.04,11800.0,41.7691,41.791,41.7471,41.7764,11800.0
2012-03-21 15:05:00,57.04,57.13,57.02,57.1,54600.0,41.7764,41.8423,41.7617,41.8203,54600.0
2012-03-21 15:10:00,57.1,57.13,57.05,57.09,28000.0,41.8203,41.8423,41.7837,41.813,28000.0
2012-03-21 15:15:00,57.09,57.13,57.09,57.1,29000.0,41.813,41.8423,41.813,41.8203,29000.0
2012-03-21 15:20:00,57.11,57.11,57.04,57.04,19000.0,41.8276,41.8276,41.7764,41.7764,19000.0
2012-03-21 15:25:00,57.04,57.04,56.98,56.99,34800.0,41.7764,41.7764,41.7324,41.7398,34800.0
2012-03-21 15:30:00,56.99,57.08,56.98,57.05,87600.0,41.7398,41.8057,41.7324,41.7837,87600.0
2012-03-21 15:35:00,57.06,57.06,57.0,57.0,34000.0,41.791,41.791,41.7471,41.7471,34000.0
2012-03-21 15:40:00,57.01,57.01,56.97,56.99,49400.0,41.7544,41.7544,41.7251,41.7398,49400.0
2012-03-21 15:45:00,56.97,57.12,56.94,57.1,90200.0,41.7251,41.835,41.7031,41.8203,90200.0
2012-03-21 15:50:00,57.08,57.08,57.02,57.02,66000.0,41.8057,41.8057,41.7617,41.7617,66000.0
2012-03-21 15:55:00,57.01,57.01,56.9,56.91,203000.0,41.7544,41.7544,41.6738,41.6812,203000.0
2012-03-22 09:30:00,56.18,56.5,56.0,56.29,185600.0,41.1465,41.3809,41.0147,41.2271,185600.0
2012-03-22 09:35:00,56.27,56.57,56.25,56.49,261200.0,41.2124,41.4321,41.1978,41.3736,261200.0
2012-03-22 09:40:00,56.52,56.56,56.32,56.33,182200.0,41.3955,41.4248,41.249,41.2564,182200.0
2012-03-22 09:45:00,56.38,56.38,56.1,56.15,71200.0,41.293,41.293,41.0879,41.1245,71200.0
2012-03-22 09:50:00,56.17,56.17,55.95,56.05,61600.0,41.1392,41.1392,40.9781,41.0513,61600.0
2012-03-22 09:55:00,56.03,56.04,55.78,55.79,43000.0,41.0366,41.044,40.8535,40.8609,43000.0
2012-03-22 10:00:00,55.81,55.91,55.79,55.8,68200.0,40.8755,40.9488,40.8609,40.8682,68200.0
2012-03-22 10:05:00,55.79,55.82,55.57,55.59,87400.0,40.8609,40.8828,40.6997,40.7144,87400.0
2012-03-22 10:10:00,55.56,55.74,55.56,55.67,190400.0,40.6924,40.8243,40.6924,40.773,190400.0
2012-03-22 10:15:00,55.65,55.69,55.43,55.56,89800.0,40.7583,40.7876,40.5972,40.6924,89800.0
2012-03-22 10:20:00,55.58,55.63,55.55,55.56,26400.0,40.7071,40.7437,40.6851,40.6924,26400.0
2012-03-22 10:25:00,55.58,55.58,55.47,55.49,32400.0,40.7071,40.7071,40.6265,40.6412,32400.0
2012-03-22 10:30:00,55.48,55.49,55.23,55.23,142000.0,40.6338,40.6412,40.4507,40.4507,142000.0
2012-03-22 10:35:00,55.24,55.3,55.21,55.24,43400.0,40.458,40.502,40.4361,40.458,43400.0
2012-03-22 10:40:00,55.23,55.43,55.22,55.39,42800.0,40.4507,40.5972,40.4434,40.5679,42800.0
2012-03-22 10:45:00,55.38,55.44,55.29,55.33,18600.0,40.5606,40.6045,40.4947,40.524,18600.0
2012-03-22 10:50:00,55.32,55.33,55.25,55.25,21200.0,40.5166,40.524,40.4654,40.4654,21200.0
2012-03-22 10:55:00,55.24,55.34,55.24,55.32,10800.0,40.458,40.5313,40.458,40.5166,10800.0
2012-03-22 11:00:00,55.32,55.35,55.23,55.24,14400.0,40.5166,40.5386,40.4507,40.458,14400.0
2012-03-22 11:05:00,55.23,55.24,55.17,55.18,20000.0,40.4507,40.458,40.4068,40.4141,20000.0
2012-03-22 11:10:00,55.17,55.34,55.17,55.3,26200.0,40.4068,40.5313,40.4068,40.502,26200.0
2012-03-22 11:15:00,55.31,55.32,55.28,55.31,7800.0,40.5093,40.5166,40.4873,40.5093,7800.0
2012-03-22 11:20:00,55.32,55.46,55.31,55.44,28000.0,40.5166,40.6192,40.5093,40.6045,28000.0
2012-03-22 11:25:00,55.45,55.54,55.45,55.49,17000.0,40.6119,40.6778,40.6119,40.6412,17000.0
2012-03-22 11:30:00,55.49,55.51,55.45,55.48,15600.0,40.6412,40.6558,40.6119,40.6338,15600.0
2012-03-22 11:35:00,55.47,55.54,55.45,55.53,16200.0,40.6265,40.6778,40.6119,40.6704,16200.0
2012-03-22 11:40:00,55.52,55.53,55.47,55.48,13400.0,40.6631,40.6704,40.6265,40.6338,13400.0
2012-03-22 11:45:00,55.48,55.49,55.35,55.35,16200.0,40.6338,40.6412,40.5386,40.5386,16200.0
2012-03-22 11:50:00,55.36,55.42,55.35,55.39,23400.0,40.5459,40.5899,40.5386,40.5679,23400.0
2012-03-22 11:55:00,55.39,55.41,55.37,55.38,13800.0,40.5679,40.5826,40.5533,40.5606,13800.0
2012-03-22 12:00:00,55.37,55.54,55.37,55.49,34400.0,40.5533,40.6778,40.5533,40.6412,34400.0
2012-03-22 12:05:00,55.47,55.48,55.37,55.38,11000.0,40.6265,40.6338,40.5533,40.5606,11000.0
2012-03-22 12:10:00,55.4,55.45,55.36,55.36,13800.0,40.5752,40.6119,40.5459,40.5459,13800.0
2012-03-22 12:15:00,55.37,55.42,55.37,55.38,13800.0,40.5533,40.5899,40.5533,40.5606,13800.0
2012-03-22 12:20:00,55.38,55.42,55.35,55.36,12800.0,40.5606,40.5899,40.5386,40.5459,12800.0
2012-03-22 12:25:00,55.35,55.38,55.34,55.35,17800.0,40.5386,40.5606,40.5313,40.5386,17800.0
2012-03-22 12:30:00,55.35,55.37,55.32,55.34,15400.0,40.5386,40.5533,40.5166,40.5313,15400.0
2012-03-22 12:35:00,55.33,55.39,55.31,55.31,22600.0,40.524,40.5679,40.5093,40.5093,22600.0
2012-03-22 12:40:00,55.31,55.34,55.24,55.26,15400.0,40.5093,40.5313,40.458,40.4727,15400.0
2012-03-22 12:45:00,55.24,55.26,55.21,55.22,10600.0,40.458,40.4727,40.4361,40.4434,10600.0
2012-03-22 12:50:00,55.23,55.23,55.19,55.21,14600.0,40.4507,40.4507,40.4214,40.4361,14600.0
2012-03-22 12:55:00,55.21,55.31,55.21,55.3,14800.0,40.4361,40.5093,40.4361,40.502,14800.0
2012-03-22 13:00:00,55.31,55.32,55.26,55.26,20600.0,40.5093,40.5166,40.4727,40.4727,20600.0
2012-03-22 13:05:00,55.29,55.29,55.24,55.25,5800.0,40.4947,40.4947,40.458,40.4654,5800.0
2012-03-22 13:10:00,55.25,55.27,55.24,55.24,17400.0,40.4654,40.48,40.458,40.458,17400.0
2012-03-22 13:15:00,55.24,55.29,55.24,55.29,14200.0,40.458,40.4947,40.458,40.4947,14200.0
2012-03-22 13:20:00,55.28,55.36,55.27,55.32,31400.0,40.4873,40.5459,40.48,40.5166,31400.0
2012-03-22 13:25:00,55.3,55.38,55.3,55.37,31800.0,40.502,40.5606,40.502,40.5533,31800.0
2012-03-22 13:30:00,55.37,55.41,55.36,55.39,27600.0,40.5533,40.5826,40.5459,40.5679,27600.0
2012-03-22 13:35:00,55.38,55.45,55.38,55.38,35800.0,40.5606,40.6119,40.5606,40.5606,35800.0
2012-03-22 13:40:00,55.38,55.41,55.38,55.39,20200.0,40.5606,40.5826,40.5606,40.5679,20200.0
2012-03-22 13:45:00,55.38,55.43,55.38,55.4,24600.0,40.5606,40.5972,40.5606,40.5752,24600.0
2012-03-22 13:50:00,55.4,55.41,55.38,55.4,10800.0,40.5752,40.5826,40.5606,40.5752,10800.0
2012-03-22 13:55:00,55.41,55.43,55.36,55.39,28800.0,40.5826,40.5972,40.5459,40.5679,28800.0
2012-03-22 14:00:00,55.4,55.41,55.35,55.38,44400.0,40.5752,40.5826,40.5386,40.5606,44400.0
2012-03-22 14:05:00,55.38,55.45,55.36,55.45,27000.0,40.5606,40.6119,40.5459,40.6119,27000.0
2012-03-22 14:10:00,55.46,55.48,55.43,55.45,20800.0,40.6192,40.6338,40.5972,40.6119,20800.0
2012-03-22 14:15:00,55.45,55.47,55.38,55.38,11000.0,40.6119,40.6265,40.5606,40.5606,11000.0
2012-03-22 14:20:00,55.38,55.41,55.34,55.39,31600.0,40.5606,40.5826,40.5313,40.5679,31600.0
2012-03-22 14:25:00,55.39,55.44,55.38,55.43,24200.0,40.5679,40.6045,40.5606,40.5972,24200.0
2012-03-22 14:30:00,55.42,55.45,55.4,55.41,12200.0,40.5899,40.6119,40.5752,40.5826,12200.0
2012-03-22 14:35:00,55.4,55.4,55.32,55.35,19200.0,40.5752,40.5752,40.5166,40.5386,19200.0
2012-03-22 14:40:00,55.35,55.35,55.3,55.33,17800.0,40.5386,40.5386,40.502,40.524,17800.0
2012-03-22 14:45:00,55.32,55.34,55.24,55.27,19600.0,40.5166,40.5313,40.458,40.48,19600.0
2012-03-22 14:50:00,55.26,55.28,55.17,55.19,43200.0,40.4727,40.4873,40.4068,40.4214,43200.0
2012-03-22 14:55:00,55.19,55.2,55.15,55.15,29000.0,40.4214,40.4288,40.3921,40.3921,29000.0
2012-03-22 15:00:00,55.16,55.19,55.12,55.12,98000.0,40.3995,40.4214,40.3702,40.3702,98000.0
2012-03-22 15:05:00,55.12,55.14,55.04,55.04,101000.0,40.3702,40.3848,40.3116,40.3116,101000.0
2012-03-22 15:10:00,55.04,55.07,55.02,55.03,66200.0,40.3116,40.3335,40.2969,40.3042,66200.0
2012-03-22 15:15:00,55.04,55.05,54.96,54.98,89200.0,40.3116,40.3189,40.253,40.2676,89200.0
2012-03-22 15:20:00,54.98,55.01,54.93,55.01,96000.0,40.2676,40.2896,40.231,40.2896,96000.0
2012-03-22 15:25:00,55.01,55.05,54.96,54.98,104400.0,40.2896,40.3189,40.253,40.2676,104400.0
2012-03-22 15:30:00,54.98,55.01,54.95,54.98,80200.0,40.2676,40.2896,40.2457,40.2676,80200.0
2012-03-22 15:35:00,54.98,55.1,54.98,55.09,228200.0,40.2676,40.3555,40.2676,40.3482,228200.0
2012-03-22 15:40:00,55.09,55.27,55.09,55.19,194600.0,40.3482,40.48,40.3482,40.4214,194600.0
2012-03-22 15:45:00,55.18,55.27,55.17,55.24,132400.0,40.4141,40.48,40.4068,40.458,132400.0
2012-03-22 15:50:00,55.23,55.24,55.16,55.16,221800.0,40.4507,40.458,40.3995,40.3995,221800.0
2012-03-22 15:55:00,55.16,55.23,55.15,55.18,194400.0,40.3995,40.4507,40.3921,40.4141,194400.0
2012-03-23 09:30:00,55.24,55.5,55.19,55.35,219400.0,40.458,40.6485,40.4214,40.5386,219400.0
2012-03-23 09:35:00,55.35,55.4,55.08,55.33,193400.0,40.5386,40.5752,40.3409,40.524,193400.0
2012-03-23 09:40:00,55.33,55.35,55.18,55.2,144000.0,40.524,40.5386,40.4141,40.4288,144000.0
2012-03-23 09:45:00,55.2,55.45,55.16,55.42,155600.0,40.4288,40.6119,40.3995,40.5899,155600.0
2012-03-23 09:50:00,55.44,55.57,55.4,55.48,128200.0,40.6045,40.6997,40.5752,40.6338,128200.0
2012-03-23 09:55:00,55.48,55.81,55.48,55.76,129000.0,40.6338,40.8755,40.6338,40.8389,129000.0
2012-03-23 10:00:00,55.71,55.79,55.53,55.77,62000.0,40.8023,40.8609,40.6704,40.8462,62000.0
2012-03-23 10:05:00,55.77,55.77,55.53,55.57,38400.0,40.8462,40.8462,40.6704,40.6997,38400.0
2012-03-23 10:10:00,55.57,55.6,55.4,55.58,50200.0,40.6997,40.7217,40.5752,40.7071,50200.0
2012-03-23 10:15:00,55.61,55.72,55.59,55.6,39800.0,40.729,40.8096,40.7144,40.7217,39800.0
2012-03-23 10:20:00,55.6,55.79,55.58,55.79,37800.0,40.7217,40.8609,40.7071,40.8609,37800.0
2012-03-23 10:25:00,55.79,55.88,55.76,55.82,45000.0,40.8609,40.9268,40.8389,40.8828,45000.0
2012-03-23 10:30:00,55.82,55.92,55.82,55.89,30200.0,40.8828,40.9561,40.8828,40.9341,30200.0
2012-03-23 10:35:00,55.88,55.98,55.83,55.94,77400.0,40.9268,41.0,40.8902,40.9707,77400.0
2012-03-23 10:40:00,55.95,56.06,55.92,56.02,25400.0,40.9781,41.0586,40.9561,41.0293,25400.0
2012-03-23 10:45:00,56.03,56.08,55.97,56.05,34400.0,41.0366,41.0733,40.9927,41.0513,34400.0
2012-03-23 10:50:00,56.05,56.13,56.01,56.1,45600.0,41.0513,41.1099,41.022,41.0879,45600.0
2012-03-23 10:55:00,56.08,56.08,55.99,56.03,32000.0,41.0733,41.0733,41.0074,41.0366,32000.0
2012-03-23 11:00:00,56.03,56.08,56.01,56.05,32000.0,41.0366,41.0733,41.022,41.0513,32000.0
2012-03-23 11:05:00,56.05,56.11,56.02,56.05,18600.0,41.0513,41.0952,41.0293,41.0513,18600.0
2012-03-23 11:10:00,56.03,56.04,55.98,55.98,41200.0,41.0366,41.044,41.0,41.0,41200.0
2012-03-23 11:15:00,55.99,56.22,55.99,56.13,44600.0,41.0074,41.1758,41.0074,41.1099,44600.0
2012-03-23 11:20:00,56.13,56.23,56.09,56.1,31000.0,41.1099,41.1831,41.0806,41.0879,31000.0
2012-03-23 11:25:00,56.1,56.23,56.1,56.21,33600.0,41.0879,41.1831,41.0879,41.1685,33600.0
2012-03-23 11:30:00,56.2,56.27,56.17,56.2,56400.0,41.1612,41.2124,41.1392,41.1612,56400.0
2012-03-23 11:35:00,56.2,56.22,56.09,56.13,41800.0,41.1612,41.1758,41.0806,41.1099,41800.0
2012-03-23 11:40:00,56.1,56.18,56.07,56.17,30400.0,41.0879,41.1465,41.0659,41.1392,30400.0
2012-03-23 11:45:00,56.16,56.29,56.15,56.29,36600.0,41.1319,41.2271,41.1245,41.2271,36600.0
2012-03-23 11:50:00,56.27,56.31,56.26,56.3,41000.0,41.2124,41.2417,41.2051,41.2344,41000.0
2012-03-23 11:55:00,56.28,56.33,56.25,56.27,32200.0,41.2198,41.2564,41.1978,41.2124,32200.0
2012-03-23 12:00:00,56.27,56.29,56.25,56.26,20000.0,41.2124,41.2271,41.1978,41.2051,20000.0
2012-03-23 12:05:00,56.26,56.27,56.17,56.19,35800.0,41.2051,41.2124,41.1392,41.1538,35800.0
2012-03-23 12:10:00,56.18,56.19,56.08,56.1,33600.0,41.1465,41.1538,41.0733,41.0879,33600.0
2012-03-23 12:15:00,56.08,56.16,56.08,56.1,18600.0,41.0733,41.1319,41.0733,41.0879,18600.0
2012-03-23 12:20:00,56.12,56.12,56.0,56.0,39800.0,41.1026,41.1026,41.0147,41.0147,39800.0
2012-03-23 12:25:00,56.01,56.05,55.99,55.99,14200.0,41.022,41.0513,41.0074,41.0074,14200.0
2012-03-23 12:30:00,56.01,56.03,55.93,55.96,48600.0,41.022,41.0366,40.9634,40.9854,48600.0
2012-03-23 12:35:00,55.97,55.97,55.84,55.88,49000.0,40.9927,40.9927,40.8975,40.9268,49000.0
2012-03-23 12:40:00,55.9,55.99,55.85,55.97,33600.0,40.9414,41.0074,40.9048,40.9927,33600.0
2012-03-23 12:45:00,55.97,55.98,55.87,55.88,40800.0,40.9927,41.0,40.9195,40.9268,40800.0
2012-03-23 12:50:00,55.88,55.88,55.81,55.88,35800.0,40.9268,40.9268,40.8755,40.9268,35800.0
2012-03-23 12:55:00,55.9,56.0,55.88,55.92,44000.0,40.9414,41.0147,40.9268,40.9561,44000.0
2012-03-23 13:00:00,55.93,55.98,55.89,55.9,31400.0,40.9634,41.0,40.9341,40.9414,31400.0
2012-03-23 13:05:00,55.9,55.94,55.85,55.87,56200.0,40.9414,40.9707,40.9048,40.9195,56200.0
2012-03-23 13:10:00,55.87,55.88,55.77,55.77,35200.0,40.9195,40.9268,40.8462,40.8462,35200.0
2012-03-23 13:15:00,55.77,55.92,55.77,55.91,22000.0,40.8462,40.9561,40.8462,40.9488,22000.0
2012-03-23 13:20:00,55.91,55.99,55.9,55.97,20000.0,40.9488,41.0074,40.9414,40.9927,20000.0
2012-03-23 13:25:00,55.97,56.0,55.97,55.98,15800.0,40.9927,41.0147,40.9927,41.0,15800.0
2012-03-23 13:30:00,55.99,56.0,55.9,55.9,45600.0,41.0074,41.0147,40.9414,40.9414,45600.0
2012-03-23 13:35:00,55.9,55.98,55.88,55.96,36600.0,40.9414,41.0,40.9268,40.9854,36600.0
2012-03-23 13:40:00,55.97,55.99,55.93,55.98,14000.0,40.9927,41.0074,40.9634,41.0,14000.0
2012-03-23 13:45:00,55.99,56.0,55.96,55.99,21600.0,41.0074,41.0147,40.9854,41.0074,21600.0
2012-03-23 13:50:00,55.99,56.0,55.91,55.97,32400.0,41.0074,41.0147,40.9488,40.9927,32400.0
2012-03-23 13:55:00,55.96,56.02,55.91,55.93,42800.0,40.9854,41.0293,40.9488,40.9634,42800.0
2012-03-23 14:00:00,55.92,55.99,55.89,55.97,39800.0,40.9561,41.0074,40.9341,40.9927,39800.0
2012-03-23 14:05:00,55.98,56.0,55.83,55.83,64600.0,41.0,41.0147,40.8902,40.8902,64600.0
2012-03-23 14:10:00,55.83,55.9,55.83,55.83,26800.0,40.8902,40.9414,40.8902,40.8902,26800.0
2012-03-23 14:15:00,55.83,55.91,55.81,55.88,64200.0,40.8902,40.9488,40.8755,40.9268,64200.0
2012-03-23 14:20:00,55.88,55.89,55.85,55.87,24600.0,40.9268,40.9341,40.9048,40.9195,24600.0
2012-03-23 14:25:00,55.87,55.91,55.86,55.88,36200.0,40.9195,40.9488,40.9121,40.9268,36200.0
2012-03-23 14:30:00,55.88,55.94,55.88,55.94,38800.0,40.9268,40.9707,40.9268,40.9707,38800.0
2012-03-23 14:35:00,55.93,55.94,55.88,55.89,18400.0,40.9634,40.9707,40.9268,40.9341,18400.0
2012-03-23 14:40:00,55.89,55.99,55.89,55.97,27200.0,40.9341,41.0074,40.9341,40.9927,27200.0
2012-03-23 14:45:00,55.97,56.0,55.97,56.0,33400.0,40.9927,41.0147,40.9927,41.0147,33400.0
2012-03-23 14:50:00,55.99,56.04,55.99,56.02,41400.0,41.0074,41.044,41.0074,41.0293,41400.0
2012-03-23 14:55:00,56.02,56.05,55.98,56.05,21800.0,41.0293,41.0513,41.0,41.0513,21800.0
2012-03-23 15:00:00,56.06,56.1,56.06,56.08,21600.0,41.0586,41.0879,41.0586,41.0733,21600.0
2012-03-23 15:05:00,56.08,56.09,56.05,56.06,37400.0,41.0733,41.0806,41.0513,41.0586,37400.0
2012-03-23 15:10:00,56.05,56.05,55.95,56.01,43200.0,41.0513,41.0513,40.9781,41.022,43200.0
2012-03-23 15:15:00,56.01,56.02,55.98,55.99,34800.0,41.022,41.0293,41.0,41.0074,34800.0
2012-03-23 15:20:00,55.99,56.0,55.94,55.96,34200.0,41.0074,41.0147,40.9707,40.9854,34200.0
2012-03-23 15:25:00,55.96,56.02,55.93,55.99,56600.0,40.9854,41.0293,40.9634,41.0074,56600.0
2012-03-23 15:30:00,56.0,56.03,55.98,56.0,93800.0,41.0147,41.0366,41.0,41.0147,93800.0
2012-03-23 15:35:00,56.0,56.02,55.96,56.01,84400.0,41.0147,41.0293,40.9854,41.022,84400.0
2012-03-23 15:40:00,56.01,56.02,55.85,55.85,138400.0,41.022,41.0293,40.9048,40.9048,138400.0
2012-03-23 15:45:00,55.85,55.89,55.8,55.85,115000.0,40.9048,40.9341,40.8682,40.9048,115000.0
2012-03-23 15:50:00,55.85,55.9,55.83,55.83,108600.0,40.9048,40.9414,40.8902,40.8902,108600.0
2012-03-23 15:55:00,55.83,55.92,55.81,55.88,244800.0,40.8902,40.9561,40.8755,40.9268,244800.0
2012-03-26 09:30:00,56.38,56.6,56.3,56.38,135000.0,41.293,41.4541,41.2344,41.293,135000.0
2012-03-26 09:35:00,56.38,56.4,56.27,56.33,23200.0,41.293,41.3076,41.2124,41.2564,23200.0
2012-03-26 09:40:00,56.35,56.39,56.2,56.21,50200.0,41.271,41.3003,41.1612,41.1685,50200.0
2012-03-26 09:45:00,56.2,56.28,56.12,56.15,209200.0,41.1612,41.2198,41.1026,41.1245,209200.0
2012-03-26 09:50:00,56.15,56.2,56.08,56.08,26200.0,41.1245,41.1612,41.0733,41.0733,26200.0
2012-03-26 09:55:00,56.1,56.17,56.1,56.17,29800.0,41.0879,41.1392,41.0879,41.1392,29800.0
2012-03-26 10:00:00,56.15,56.18,56.02,56.06,49000.0,41.1245,41.1465,41.0293,41.0586,49000.0
2012-03-26 10:05:00,56.07,56.08,55.96,55.99,28600.0,41.0659,41.0733,40.9854,41.0074,28600.0
2012-03-26 10:10:00,55.99,56.12,55.99,56.07,25400.0,41.0074,41.1026,41.0074,41.0659,25400.0
2012-03-26 10:15:00,56.04,56.16,56.04,56.15,29800.0,41.044,41.1319,41.044,41.1245,29800.0
2012-03-26 10:20:00,56.16,56.17,56.1,56.1,30200.0,41.1319,41.1392,41.0879,41.0879,30200.0
2012-03-26 10:25:00,56.1,56.13,55.99,55.99,31800.0,41.0879,41.1099,41.0074,41.0074,31800.0
2012-03-26 10:30:00,55.99,56.1,55.98,56.07,48800.0,41.0074,41.0879,41.0,41.0659,48800.0
2012-03-26 10:35:00,56.08,56.13,56.07,56.1,22000.0,41.0733,41.1099,41.0659,41.0879,22000.0
2012-03-26 10:40:00,56.1,56.18,56.1,56.18,21800.0,41.0879,41.1465,41.0879,41.1465,21800.0
2012-03-26 10:45:00,56.16,56.21,56.16,56.19,45400.0,41.1319,41.1685,41.1319,41.1538,45400.0
2012-03-26 10:50:00,56.19,56.2,56.16,56.16,39200.0,41.1538,41.1612,41.1319,41.1319,39200.0
2012-03-26 10:55:00,56.14,56.21,56.14,56.2,43600.0,41.1172,41.1685,41.1172,41.1612,43600.0
2012-03-26 11:00:00,56.2,56.23,56.14,56.19,23400.0,41.1612,41.1831,41.1172,41.1538,23400.0
2012-03-26 11:05:00,56.19,56.19,56.14,56.16,12400.0,41.1538,41.1538,41.1172,41.1319,12400.0
2012-03-26 11:10:00,56.15,56.18,56.15,56.15,9800.0,41.1245,41.1465,41.1245,41.1245,9800.0
2012-03-26 11:15:00,56.15,56.18,56.15,56.16,5400.0,41.1245,41.1465,41.1245,41.1319,5400.0
2012-03-26 11:20:00,56.17,56.18,56.14,56.15,18200.0,41.1392,41.1465,41.1172,41.1245,18200.0
2012-03-26 11:25:00,56.13,56.15,56.1,56.12,10600.0,41.1099,41.1245,41.0879,41.1026,10600.0
2012-03-26 11:30:00,56.11,56.18,56.11,56.16,11200.0,41.0952,41.1465,41.0952,41.1319,11200.0
2012-03-26 11:35:00,56.15,56.18,56.1,56.1,107600.0,41.1245,41.1465,41.0879,41.0879,107600.0
2012-03-26 11:40:00,56.09,56.1,56.08,56.08,8000.0,41.0806,41.0879,41.0733,41.0733,8000.0
2012-03-26 11:45:00,56.08,56.1,56.08,56.09,5000.0,41.0733,41.0879,41.0733,41.0806,5000.0
2012-03-26 11:50:00,56.1,56.1,56.08,56.09,8400.0,41.0879,41.0879,41.0733,41.0806,8400.0
2012-03-26 11:55:00,56.09,56.09,56.0,56.01,26400.0,41.0806,41.0806,41.0147,41.022,26400.0
2012-03-26 12:00:00,56.01,56.01,55.99,55.99,7800.0,41.022,41.022,41.0074,41.0074,7800.0
2012-03-26 12:05:00,55.98,55.99,55.97,55.99,4400.0,41.0,41.0074,40.9927,41.0074,4400.0
2012-03-26 12:10:00,55.99,55.99,55.94,55.96,10200.0,41.0074,41.0074,40.9707,40.9854,10200.0
2012-03-26 12:15:00,55.94,55.94,55.89,55.9,12200.0,40.9707,40.9707,40.9341,40.9414,12200.0
2012-03-26 12:20:00,55.9,55.9,55.84,55.84,6800.0,40.9414,40.9414,40.8975,40.8975,6800.0
2012-03-26 12:25:00,55.84,55.88,55.84,55.87,6000.0,40.8975,40.9268,40.8975,40.9195,6000.0
2012-03-26 12:30:00,55.87,55.89,55.85,55.89,9000.0,40.9195,40.9341,40.9048,40.9341,9000.0
2012-03-26 12:35:00,55.88,55.89,55.84,55.85,10400.0,40.9268,40.9341,40.8975,40.9048,10400.0
2012-03-26 12:40:00,55.84,55.86,55.84,55.86,16400.0,40.8975,40.9121,40.8975,40.9121,16400.0
2012-03-26 12:45:00,55.85,55.87,55.84,55.85,10400.0,40.9048,40.9195,40.8975,40.9048,10400.0
2012-03-26 12:50:00,55.86,55.88,55.85,55.87,9600.0,40.9121,40.9268,40.9048,40.9195,9600.0
2012-03-26 12:55:00,55.9,55.92,55.87,55.89,15200.0,40.9414,40.9561,40.9195,40.9341,15200.0
2012-03-26 13:00:00,55.89,55.91,55.88,55.9,13000.0,40.9341,40.9488,40.9268,40.9414,13000.0
2012-03-26 13:05:00,55.9,55.91,55.85,55.88,25800.0,40.9414,40.9488,40.9048,40.9268,25800.0
2012-03-26 13:10:00,55.88,55.93,55.88,55.9,9600.0,40.9268,40.9634,40.9268,40.9414,9600.0
2012-03-26 13:15:00,55.89,55.92,55.89,55.91,7800.0,40.9341,40.9561,40.9341,40.9488,7800.0
2012-03-26 13:20:00,55.91,55.93,55.89,55.9,8000.0,40.9488,40.9634,40.9341,40.9414,8000.0
2012-03-26 13:25:00,55.91,55.92,55.86,55.86,23400.0,40.9488,40.9561,40.9121,40.9121,23400.0
2012-03-26 13:30:00,55.87,55.95,55.87,55.93,8800.0,40.9195,40.9781,40.9195,40.9634,8800.0
2012-03-26 13:35:00,55.93,55.94,55.88,55.92,16600.0,40.9634,40.9707,40.9268,40.9561,16600.0
2012-03-26 13:40:00,55.92,55.95,55.91,55.91,14600.0,40.9561,40.9781,40.9488,40.9488,14600.0
2012-03-26 13:45:00,55.91,55.91,55.85,55.85,8800.0,40.9488,40.9488,40.9048,40.9048,8800.0
2012-03-26 13:50:00,55.85,55.86,55.84,55.84,11600.0,40.9048,40.9121,40.8975,40.8975,11600.0
2012-03-26 13:55:00,55.83,55.84,55.81,55.81,15200.0,40.8902,40.8975,40.8755,40.8755,15200.0
2012-03-26 14:00:00,55.81,55.84,55.81,55.84,13400.0,40.8755,40.8975,40.8755,40.8975,13400.0
2012-03-26 14:05:00,55.84,55.92,55.84,55.92,19000.0,40.8975,40.9561,40.8975,40.9561,19000.0
2012-03-26 14:10:00,55.92,55.92,55.88,55.91,22600.0,40.9561,40.9561,40.9268,40.9488,22600.0
2012-03-26 14:15:00,55.91,55.94,55.91,55.91,13600.0,40.9488,40.9707,40.9488,40.9488,13600.0
2012-03-26 14:20:00,55.91,55.96,55.91,55.96,27000.0,40.9488,40.9854,40.9488,40.9854,27000.0
2012-03-26 14:25:00,55.96,55.96,55.93,55.94,10600.0,40.9854,40.9854,40.9634,40.9707,10600.0
2012-03-26 14:30:00,55.94,55.96,55.92,55.95,16400.0,40.9707,40.9854,40.9561,40.9781,16400.0
2012-03-26 14:35:00,55.95,55.96,55.87,55.9,18800.0,40.9781,40.9854,40.9195,40.9414,18800.0
2012-03-26 14:40:00,55.9,55.92,55.87,55.88,50200.0,40.9414,40.9561,40.9195,40.9268,50200.0
2012-03-26 14:45:00,55.88,55.9,55.88,55.9,20800.0,40.9268,40.9414,40.9268,40.9414,20800.0
2012-03-26 14:50:00,55.89,55.9,55.87,55.88,19600.0,40.9341,40.9414,40.9195,40.9268,19600.0
2012-03-26 14:55:00,55.88,55.93,55.88,55.9,50000.0,40.9268,40.9634,40.9268,40.9414,50000.0
2012-03-26 15:00:00,55.9,55.97,55.88,55.96,46400.0,40.9414,40.9927,40.9268,40.9854,46400.0
2012-03-26 15:05:00,55.96,55.99,55.95,55.97,49000.0,40.9854,41.0074,40.9781,40.9927,49000.0
2012-03-26 15:10:00,55.97,55.98,55.96,55.98,29200.0,40.9927,41.0,40.9854,41.0,29200.0
2012-03-26 15:15:00,55.97,55.98,55.95,55.98,34800.0,40.9927,41.0,40.9781,41.0,34800.0
2012-03-26 15:20:00,55.97,55.97,55.94,55.95,19800.0,40.9927,40.9927,40.9707,40.9781,19800.0
2012-03-26 15:25:00,55.94,55.96,55.93,55.94,19600.0,40.9707,40.9854,40.9634,40.9707,19600.0
2012-03-26 15:30:00,55.94,55.99,55.93,55.94,44800.0,40.9707,41.0074,40.9634,40.9707,44800.0
2012-03-26 15:35:00,55.94,55.98,55.93,55.96,40400.0,40.9707,41.0,40.9634,40.9854,40400.0
2012-03-26 15:40:00,55.97,56.05,55.96,56.03,70200.0,40.9927,41.0513,40.9854,41.0366,70200.0
2012-03-26 15:45:00,56.03,56.13,56.02,56.1,135200.0,41.0366,41.1099,41.0293,41.0879,135200.0
2012-03-26 15:50:00,56.1,56.1,56.05,56.05,70600.0,41.0879,41.0879,41.0513,41.0513,70600.0
2012-03-26 15:55:00,56.05,56.15,56.03,56.09,230800.0,41.0513,41.1245,41.0366,41.0806,230800.0
2012-03-27 09:30:00,56.23,56.27,55.91,55.97,40600.0,41.1831,41.2124,40.9488,40.9927,40600.0
2012-03-27 09:35:00,55.97,55.97,55.59,55.6,32600.0,40.9927,40.9927,40.7144,40.7217,32600.0
2012-03-27 09:40:00,55.6,55.7,55.54,55.65,23400.0,40.7217,40.795,40.6778,40.7583,23400.0
2012-03-27 09:45:00,55.63,55.88,55.62,55.83,20200.0,40.7437,40.9268,40.7364,40.8902,20200.0
2012-03-27 09:50:00,55.83,55.97,55.83,55.91,30000.0,40.8902,40.9927,40.8902,40.9488,30000.0
2012-03-27 09:55:00,55.92,55.99,55.77,55.82,15400.0,40.9561,41.0074,40.8462,40.8828,15400.0
2012-03-27 10:00:00,55.77,55.8,55.64,55.69,40200.0,40.8462,40.8682,40.751,40.7876,40200.0
2012-03-27 10:05:00,55.69,55.71,55.57,55.59,58000.0,40.7876,40.8023,40.6997,40.7144,58000.0
2012-03-27 10:10:00,55.59,55.68,55.56,55.66,32000.0,40.7144,40.7803,40.6924,40.7657,32000.0
2012-03-27 10:15:00,55.66,55.77,55.66,55.75,30400.0,40.7657,40.8462,40.7657,40.8316,30400.0
2012-03-27 10:20:00,55.75,55.79,55.71,55.78,35400.0,40.8316,40.8609,40.8023,40.8535,35400.0
2012-03-27 10:25:00,55.79,55.79,55.71,55.74,19600.0,40.8609,40.8609,40.8023,40.8243,19600.0
2012-03-27 10:30:00,55.75,55.86,55.74,55.79,28600.0,40.8316,40.9121,40.8243,40.8609,28600.0
2012-03-27 10:35:00,55.77,55.93,55.77,55.91,28800.0,40.8462,40.9634,40.8462,40.9488,28800.0
2012-03-27 10:40:00,55.91,55.91,55.79,55.82,40400.0,40.9488,40.9488,40.8609,40.8828,40400.0
2012-03-27 10:45:00,55.83,55.87,55.82,55.84,16200.0,40.8902,40.9195,40.8828,40.8975,16200.0
2012-03-27 10:50:00,55.83,55.85,55.7,55.73,37200.0,40.8902,40.9048,40.795,40.8169,37200.0
2012-03-27 10:55:00,55.71,55.74,55.71,55.72,9200.0,40.8023,40.8243,40.8023,40.8096,9200.0
2012-03-27 11:00:00,55.73,55.8,55.7,55.73,11800.0,40.8169,40.8682,40.795,40.8169,11800.0
2012-03-27 11:05:00,55.74,55.74,55.59,55.64,23600.0,40.8243,40.8243,40.7144,40.751,23600.0
2012-03-27 11:10:00,55.64,55.71,55.6,55.64,13000.0,40.751,40.8023,40.7217,40.751,13000.0
2012-03-27 11:15:00,55.65,55.65,55.55,55.59,22000.0,40.7583,40.7583,40.6851,40.7144,22000.0
2012-03-27 11:20:00,55.63,55.68,55.53,55.53,18600.0,40.7437,40.7803,40.6704,40.6704,18600.0
2012-03-27 11:25:00,55.54,55.58,55.46,55.49,35000.0,40.6778,40.7071,40.6192,40.6412,35000.0
2012-03-27 11:30:00,55.49,55.59,55.49,55.58,23600.0,40.6412,40.7144,40.6412,40.7071,23600.0
2012-03-27 11:35:00,55.6,55.62,55.56,55.56,19600.0,40.7217,40.7364,40.6924,40.6924,19600.0
2012-03-27 11:40:00,55.57,55.63,55.52,55.52,31400.0,40.6997,40.7437,40.6631,40.6631,31400.0
2012-03-27 11:45:00,55.52,55.56,55.5,55.52,14000.0,40.6631,40.6924,40.6485,40.6631,14000.0
2012-03-27 11:50:00,55.52,55.65,55.49,55.65,23600.0,40.6631,40.7583,40.6412,40.7583,23600.0
2012-03-27 11:55:00,55.66,55.81,55.66,55.77,18600.0,40.7657,40.8755,40.7657,40.8462,18600.0
2012-03-27 12:00:00,55.76,55.84,55.74,55.78,17600.0,40.8389,40.8975,40.8243,40.8535,17600.0
2012-03-27 12:05:00,55.77,55.79,55.72,55.74,25600.0,40.8462,40.8609,40.8096,40.8243,25600.0
2012-03-27 12:10:00,55.74,55.74,55.71,55.71,19600.0,40.8243,40.8243,40.8023,40.8023,19600.0
2012-03-27 12:15:00,55.72,55.79,55.72,55.77,31400.0,40.8096,40.8609,40.8096,40.8462,31400.0
2012-03-27 12:20:00,55.77,55.79,55.76,55.76,44000.0,40.8462,40.8609,40.8389,40.8389,44000.0
2012-03-27 12:25:00,55.76,55.77,55.74,55.77,29400.0,40.8389,40.8462,40.8243,40.8462,29400.0
2012-03-27 12:30:00,55.76,55.8,55.75,55.8,25000.0,40.8389,40.8682,40.8316,40.8682,25000.0
2012-03-27 12:35:00,55.8,55.88,55.8,55.88,24000.0,40.8682,40.9268,40.8682,40.9268,24000.0
2012-03-27 12:40:00,55.88,55.88,55.84,55.86,28200.0,40.9268,40.9268,40.8975,40.9121,28200.0
2012-03-27 12:45:00,55.86,55.91,55.85,55.88,28200.0,40.9121,40.9488,40.9048,40.9268,28200.0
2012-03-27 12:50:00,55.88,55.91,55.85,55.88,25200.0,40.9268,40.9488,40.9048,40.9268,25200.0
2012-03-27 12:55:00,55.88,55.91,55.87,55.87,13000.0,40.9268,40.9488,40.9195,40.9195,13000.0
2012-03-27 13:00:00,55.87,55.9,55.84,55.84,20200.0,40.9195,40.9414,40.8975,40.8975,20200.0
2012-03-27 13:05:00,55.85,55.86,55.77,55.8,40400.0,40.9048,40.9121,40.8462,40.8682,40400.0
2012-03-27 13:10:00,55.8,55.8,55.76,55.8,26400.0,40.8682,40.8682,40.8389,40.8682,26400.0
2012-03-27 13:15:00,55.8,55.85,55.7,55.71,24800.0,40.8682,40.9048,40.795,40.8023,24800.0
2012-03-27 13:20:00,55.7,55.73,55.66,55.7,18200.0,40.795,40.8169,40.7657,40.795,18200.0
2012-03-27 13:25:00,55.7,55.72,55.67,55.69,17200.0,40.795,40.8096,40.773,40.7876,17200.0
2012-03-27 13:30:00,55.69,55.72,55.67,55.69,14200.0,40.7876,40.8096,40.773,40.7876,14200.0
2012-03-27 13:35:00,55.7,55.73,55.67,55.73,19000.0,40.795,40.8169,40.773,40.8169,19000.0
2012-03-27 13:40:00,55.74,55.75,55.69,55.72,15000.0,40.8243,40.8316,40.7876,40.8096,15000.0
2012-03-27 13:45:00,55.71,55.79,55.71,55.77,12600.0,40.8023,40.8609,40.8023,40.8462,12600.0
2012-03-27 13:50:00,55.78,55.8,55.77,55.8,19800.0,40.8535,40.8682,40.8462,40.8682,19800.0
2012-03-27 13:55:00,55.8,55.85,55.79,55.85,20000.0,40.8682,40.9048,40.8609,40.9048,20000.0
2012-03-27 14:00:00,55.85,55.86,55.82,55.85,24600.0,40.9048,40.9121,40.8828,40.9048,24600.0
2012-03-27 14:05:00,55.85,55.9,55.81,55.9,33200.0,40.9048,40.9414,40.8755,40.9414,33200.0
2012-03-27 14:10:00,55.9,56.0,55.89,55.9,33600.0,40.9414,41.0147,40.9341,40.9414,33600.0
2012-03-27 14:15:00,55.9,55.92,55.84,55.84,27600.0,40.9414,40.9561,40.8975,40.8975,27600.0
2012-03-27 14:20:00,55.84,55.9,55.84,55.88,26600.0,40.8975,40.9414,40.8975,40.9268,26600.0
2012-03-27 14:25:00,55.89,55.95,55.88,55.93,59600.0,40.9341,40.9781,40.9268,40.9634,59600.0
2012-03-27 14:30:00,55.94,56.02,55.94,55.99,66800.0,40.9707,41.0293,40.9707,41.0074,66800.0
2012-03-27 14:35:00,55.99,56.02,55.94,55.97,36200.0,41.0074,41.0293,40.9707,40.9927,36200.0
2012-03-27 14:40:00,56.0,56.06,56.0,56.04,45000.0,41.0147,41.0586,41.0147,41.044,45000.0
2012-03-27 14:45:00,56.05,56.05,55.99,56.03,41000.0,41.0513,41.0513,41.0074,41.0366,41000.0
2012-03-27 14:50:00,56.04,56.07,55.99,56.01,36000.0,41.044,41.0659,41.0074,41.022,36000.0
2012-03-27 14:55:00,56.01,56.04,55.97,56.01,44800.0,41.022,41.044,40.9927,41.022,44800.0
2012-03-27 15:00:00,56.02,56.02,55.95,56.02,29600.0,41.0293,41.0293,40.9781,41.0293,29600.0
2012-03-27 15:05:00,56.01,56.04,55.97,56.02,99000.0,41.022,41.044,40.9927,41.0293,99000.0
2012-03-27 15:10:00,56.02,56.02,55.95,55.96,33000.0,41.0293,41.0293,40.9781,40.9854,33000.0
2012-03-27 15:15:00,55.96,55.96,55.83,55.86,47000.0,40.9854,40.9854,40.8902,40.9121,47000.0
2012-03-27 15:20:00,55.86,55.87,55.73,55.77,50000.0,40.9121,40.9195,40.8169,40.8462,50000.0
2012-03-27 15:25:00,55.77,55.82,55.74,55.74,35400.0,40.8462,40.8828,40.8243,40.8243,35400.0
2012-03-27 15:30:00,55.74,55.83,55.74,55.8,70600.0,40.8243,40.8902,40.8243,40.8682,70600.0
2012-03-27 15:35:00,55.8,55.82,55.73,55.78,50600.0,40.8682,40.8828,40.8169,40.8535,50600.0
2012-03-27 15:40:00,55.78,55.78,55.71,55.76,44600.0,40.8535,40.8535,40.8023,40.8389,44600.0
2012-03-27 15:45:00,55.76,55.76,55.6,55.68,90200.0,40.8389,40.8389,40.7217,40.7803,90200.0
2012-03-27 15:50:00,55.66,55.68,55.6,55.62,98600.0,40.7657,40.7803,40.7217,40.7364,98600.0
2012-03-27 15:55:00,55.62,55.65,55.6,55.64,136200.0,40.7364,40.7583,40.7217,40.751,136200.0
2012-03-28 09:30:00,55.28,55.37,55.0,55.15,74600.0,40.4873,40.5533,40.2823,40.3921,74600.0
2012-03-28 09:35:00,55.13,55.44,55.13,55.35,126600.0,40.3775,40.6045,40.3775,40.5386,126600.0
2012-03-28 09:40:00,55.4,55.48,55.12,55.15,35000.0,40.5752,40.6338,40.3702,40.3921,35000.0
2012-03-28 09:45:00,55.1,55.18,55.02,55.05,32800.0,40.3555,40.4141,40.2969,40.3189,32800.0
2012-03-28 09:50:00,55.01,55.08,55.0,55.05,49800.0,40.2896,40.3409,40.2823,40.3189,49800.0
2012-03-28 09:55:00,55.05,55.09,55.0,55.04,25200.0,40.3189,40.3482,40.2823,40.3116,25200.0
2012-03-28 10:00:00,55.06,55.25,55.02,55.2,38000.0,40.3262,40.4654,40.2969,40.4288,38000.0
2012-03-28 10:05:00,55.18,55.19,55.1,55.13,18200.0,40.4141,40.4214,40.3555,40.3775,18200.0
2012-03-28 10:10:00,55.11,55.2,55.05,55.19,43400.0,40.3628,40.4288,40.3189,40.4214,43400.0
2012-03-28 10:15:00,55.21,55.23,54.95,54.95,43800.0,40.4361,40.4507,40.2457,40.2457,43800.0
2012-03-28 10:20:00,54.95,55.01,54.95,54.99,17200.0,40.2457,40.2896,40.2457,40.2749,17200.0
2012-03-28 10:25:00,54.99,55.04,54.94,55.0,27000.0,40.2749,40.3116,40.2383,40.2823,27000.0
2012-03-28 10:30:00,54.98,55.01,54.72,54.74,48600.0,40.2676,40.2896,40.0772,40.0918,48600.0
2012-03-28 10:35:00,54.74,54.84,54.71,54.82,66800.0,40.0918,40.1651,40.0699,40.1504,66800.0
2012-03-28 10:40:00,54.83,54.84,54.69,54.77,63400.0,40.1578,40.1651,40.0552,40.1138,63400.0
2012-03-28 10:45:00,54.77,54.77,54.58,54.58,26200.0,40.1138,40.1138,39.9747,39.9747,26200.0
2012-03-28 10:50:00,54.58,54.6,54.53,54.56,43800.0,39.9747,39.9893,39.938,39.96,43800.0
2012-03-28 10:55:00,54.56,54.69,54.52,54.66,29400.0,39.96,40.0552,39.9307,40.0333,29400.0
2012-03-28 11:00:00,54.67,54.72,54.63,54.66,38000.0,40.0406,40.0772,40.0113,40.0333,38000.0
2012-03-28 11:05:00,54.65,54.74,54.65,54.72,24000.0,40.0259,40.0918,40.0259,40.0772,24000.0
2012-03-28 11:10:00,54.72,54.74,54.67,54.69,24000.0,40.0772,40.0918,40.0406,40.0552,24000.0
2012-03-28 11:15:00,54.67,54.76,54.67,54.74,30400.0,40.0406,40.1065,40.0406,40.0918,30400.0
2012-03-28 11:20:00,54.74,54.8,54.72,54.72,31000.0,40.0918,40.1358,40.0772,40.0772,31000.0
2012-03-28 11:25:00,54.74,54.77,54.72,54.73,26200.0,40.0918,40.1138,40.0772,40.0845,26200.0
2012-03-28 11:30:00,54.72,54.72,54.63,54.68,42600.0,40.0772,40.0772,40.0113,40.0479,42600.0
2012-03-28 11:35:00,54.67,54.67,54.56,54.62,27000.0,40.0406,40.0406,39.96,40.004,27000.0
2012-03-28 11:40:00,54.63,54.65,54.58,54.59,24000.0,40.0113,40.0259,39.9747,39.982,24000.0
2012-03-28 11:45:00,54.59,54.61,54.5,54.59,78000.0,39.982,39.9966,39.9161,39.982,78000.0
2012-03-28 11:50:00,54.57,54.57,54.33,54.37,64200.0,39.9673,39.9673,39.7916,39.8209,64200.0
2012-03-28 11:55:00,54.35,54.51,54.25,54.48,50800.0,39.8062,39.9234,39.733,39.9014,50800.0
2012-03-28 12:00:00,54.48,54.48,54.39,54.45,47400.0,39.9014,39.9014,39.8355,39.8794,47400.0
2012-03-28 12:05:00,54.47,54.51,54.43,54.49,53200.0,39.8941,39.9234,39.8648,39.9087,53200.0
2012-03-28 12:10:00,54.49,54.49,54.34,54.34,21200.0,39.9087,39.9087,39.7989,39.7989,21200.0
2012-03-28 12:15:00,54.32,54.49,54.32,54.45,45200.0,39.7842,39.9087,39.7842,39.8794,45200.0
2012-03-28 12:20:00,54.45,54.46,54.42,54.43,12600.0,39.8794,39.8868,39.8575,39.8648,12600.0
2012-03-28 12:25:00,54.43,54.44,54.39,54.44,15800.0,39.8648,39.8721,39.8355,39.8721,15800.0
2012-03-28 12:30:00,54.43,54.49,54.42,54.47,35200.0,39.8648,39.9087,39.8575,39.8941,35200.0
2012-03-28 12:35:00,54.48,54.52,54.43,54.45,31400.0,39.9014,39.9307,39.8648,39.8794,31400.0
2012-03-28 12:40:00,54.46,54.55,54.46,54.53,64600.0,39.8868,39.9527,39.8868,39.938,64600.0
2012-03-28 12:45:00,54.52,54.55,54.48,54.48,25400.0,39.9307,39.9527,39.9014,39.9014,25400.0
2012-03-28 12:50:00,54.48,54.49,54.41,54.45,27600.0,39.9014,39.9087,39.8502,39.8794,27600.0
2012-03-28 12:55:00,54.45,54.55,54.41,54.52,63800.0,39.8794,39.9527,39.8502,39.9307,63800.0
2012-03-28 13:00:00,54.52,54.55,54.48,54.55,35600.0,39.9307,39.9527,39.9014,39.9527,35600.0
2012-03-28 13:05:00,54.53,54.54,54.47,54.52,21800.0,39.938,39.9454,39.8941,39.9307,21800.0
2012-03-28 13:10:00,54.52,54.54,54.49,54.51,20800.0,39.9307,39.9454,39.9087,39.9234,20800.0
2012-03-28 13:15:00,54.51,54.56,54.51,54.56,23400.0,39.9234,39.96,39.9234,39.96,23400.0
2012-03-28 13:20:00,54.55,54.55,54.46,54.53,22800.0,39.9527,39.9527,39.8868,39.938,22800.0
2012-03-28 13:25:00,54.51,54.55,54.48,54.55,19200.0,39.9234,39.9527,39.9014,39.9527,19200.0
2012-03-28 13:30:00,54.53,54.57,54.49,54.54,13800.0,39.938,39.9673,39.9087,39.9454,13800.0
2012-03-28 13:35:00,54.54,54.58,54.51,54.58,16800.0,39.9454,39.9747,39.9234,39.9747,16800.0
2012-03-28 13:40:00,54.58,54.6,54.55,54.55,22800.0,39.9747,39.9893,39.9527,39.9527,22800.0
2012-03-28 13:45:00,54.56,54.57,54.48,54.52,39200.0,39.96,39.9673,39.9014,39.9307,39200.0
2012-03-28 13:50:00,54.51,54.59,54.49,54.59,19600.0,39.9234,39.982,39.9087,39.982,19600.0
2012-03-28 13:55:00,54.57,54.61,54.56,54.6,14800.0,39.9673,39.9966,39.96,39.9893,14800.0
2012-03-28 14:00:00,54.6,54.6,54.49,54.51,26000.0,39.9893,39.9893,39.9087,39.9234,26000.0
2012-03-28 14:05:00,54.51,54.51,54.43,54.46,51000.0,39.9234,39.9234,39.8648,39.8868,51000.0
2012-03-28 14:10:00,54.45,54.5,54.41,54.5,40200.0,39.8794,39.9161,39.8502,39.9161,40200.0
2012-03-28 14:15:00,54.48,54.52,54.48,54.51,19000.0,39.9014,39.9307,39.9014,39.9234,19000.0
2012-03-28 14:20:00,54.51,54.56,54.5,54.54,23200.0,39.9234,39.96,39.9161,39.9454,23200.0
2012-03-28 14:25:00,54.54,54.55,54.51,54.52,14400.0,39.9454,39.9527,39.9234,39.9307,14400.0
2012-03-28 14:30:00,54.52,54.55,54.49,54.54,20200.0,39.9307,39.9527,39.9087,39.9454,20200.0
2012-03-28 14:35:00,54.54,54.62,54.52,54.55,38400.0,39.9454,40.004,39.9307,39.9527,38400.0
2012-03-28 14:40:00,54.55,54.66,54.54,54.64,31800.0,39.9527,40.0333,39.9454,40.0186,31800.0
2012-03-28 14:45:00,54.64,54.72,54.64,54.7,43000.0,40.0186,40.0772,40.0186,40.0626,43000.0
2012-03-28 14:50:00,54.71,54.73,54.65,54.66,23000.0,40.0699,40.0845,40.0259,40.0333,23000.0
2012-03-28 14:55:00,54.65,54.68,54.64,54.65,53800.0,40.0259,40.0479,40.0186,40.0259,53800.0
2012-03-28 15:00:00,54.65,54.73,54.65,54.7,74600.0,40.0259,40.0845,40.0259,40.0626,74600.0
2012-03-28 15:05:00,54.7,54.74,54.66,54.69,98200.0,40.0626,40.0918,40.0333,40.0552,98200.0
2012-03-28 15:10:00,54.68,54.68,54.63,54.64,24200.0,40.0479,40.0479,40.0113,40.0186,24200.0
2012-03-28 15:15:00,54.64,54.69,54.6,54.66,28400.0,40.0186,40.0552,39.9893,40.0333,28400.0
2012-03-28 15:20:00,54.63,54.65,54.57,54.65,51600.0,40.0113,40.0259,39.9673,40.0259,51600.0
2012-03-28 15:25:00,54.64,54.67,54.61,54.65,33400.0,40.0186,40.0406,39.9966,40.0259,33400.0
2012-03-28 15:30:00,54.65,54.66,54.61,54.63,40000.0,40.0259,40.0333,39.9966,40.0113,40000.0
2012-03-28 15:35:00,54.62,54.64,54.52,54.64,62400.0,40.004,40.0186,39.9307,40.0186,62400.0
2012-03-28 15:40:00,54.66,54.7,54.62,54.67,85200.0,40.0333,40.0626,40.004,40.0406,85200.0
2012-03-28 15:45:00,54.67,54.8,54.67,54.75,101600.0,40.0406,40.1358,40.0406,40.0992,101600.0
2012-03-28 15:50:00,54.75,54.77,54.71,54.74,121200.0,40.0992,40.1138,40.0699,40.0918,121200.0
2012-03-28 15:55:00,54.74,54.81,54.72,54.81,118600.0,40.0918,40.1431,40.0772,40.1431,118600.0
2012-03-29 09:30:00,54.24,54.29,54.1,54.29,41600.0,39.7256,39.7623,39.6231,39.7623,41600.0
2012-03-29 09:35:00,54.25,54.63,54.25,54.63,64600.0,39.733,40.0113,39.733,40.0113,64600.0
2012-03-29 09:40:00,54.59,54.59,54.38,54.41,24000.0,39.982,39.982,39.8282,39.8502,24000.0
2012-03-29 09:45:00,54.41,54.56,54.41,54.49,116800.0,39.8502,39.96,39.8502,39.9087,116800.0
2012-03-29 09:50:00,54.51,54.52,54.22,54.31,19200.0,39.9234,39.9307,39.711,39.7769,19200.0
2012-03-29 09:55:00,54.3,54.3,53.97,54.1,40400.0,39.7696,39.7696,39.5279,39.6231,40400.0
2012-03-29 10:00:00,54.07,54.27,54.04,54.27,32800.0,39.6011,39.7476,39.5792,39.7476,32800.0
2012-03-29 10:05:00,54.22,54.24,54.1,54.11,20600.0,39.711,39.7256,39.6231,39.6304,20600.0
2012-03-29 10:10:00,54.08,54.11,53.95,53.98,26000.0,39.6085,39.6304,39.5132,39.5352,26000.0
2012-03-29 10:15:00,53.97,53.99,53.76,53.8,41800.0,39.5279,39.5425,39.3741,39.4034,41800.0
2012-03-29 10:20:00,53.8,53.94,53.77,53.91,30200.0,39.4034,39.5059,39.3814,39.484,30200.0
2012-03-29 10:25:00,53.91,53.92,53.76,53.77,21800.0,39.484,39.4913,39.3741,39.3814,21800.0
2012-03-29 10:30:00,53.75,53.85,53.63,53.65,52200.0,39.3668,39.44,39.2789,39.2935,52200.0
2012-03-29 10:35:00,53.65,53.71,53.58,53.58,46600.0,39.2935,39.3375,39.2423,39.2423,46600.0
2012-03-29 10:40:00,53.58,53.69,53.58,53.68,28400.0,39.2423,39.3228,39.2423,39.3155,28400.0
2012-03-29 10:45:00,53.7,53.81,53.69,53.75,24600.0,39.3301,39.4107,39.3228,39.3668,24600.0
2012-03-29 10:50:00,53.76,53.79,53.7,53.78,15600.0,39.3741,39.3961,39.3301,39.3887,15600.0
2012-03-29 10:55:00,53.76,54.04,53.76,54.02,34400.0,39.3741,39.5792,39.3741,39.5645,34400.0
2012-03-29 11:00:00,54.02,54.02,53.96,54.02,15400.0,39.5645,39.5645,39.5206,39.5645,15400.0
2012-03-29 11:05:00,53.99,54.05,53.98,54.01,13800.0,39.5425,39.5865,39.5352,39.5572,13800.0
2012-03-29 11:10:00,54.0,54.0,53.87,53.96,8000.0,39.5499,39.5499,39.4547,39.5206,8000.0
2012-03-29 11:15:00,53.96,54.05,53.94,53.94,29000.0,39.5206,39.5865,39.5059,39.5059,29000.0
2012-03-29 11:20:00,53.95,54.06,53.95,54.06,24800.0,39.5132,39.5938,39.5132,39.5938,24800.0
2012-03-29 11:25:00,54.06,54.13,53.93,53.93,24600.0,39.5938,39.6451,39.4986,39.4986,24600.0
2012-03-29 11:30:00,53.93,54.0,53.91,54.0,38800.0,39.4986,39.5499,39.484,39.5499,38800.0
2012-03-29 11:35:00,54.0,54.02,53.93,53.98,10600.0,39.5499,39.5645,39.4986,39.5352,10600.0
2012-03-29 11:40:00,54.05,54.1,54.02,54.02,18000.0,39.5865,39.6231,39.5645,39.5645,18000.0
2012-03-29 11:45:00,54.02,54.04,53.95,53.97,8400.0,39.5645,39.5792,39.5132,39.5279,8400.0
2012-03-29 11:50:00,53.97,53.97,53.88,53.91,13800.0,39.5279,39.5279,39.462,39.484,13800.0
2012-03-29 11:55:00,53.92,53.98,53.84,53.91,19400.0,39.4913,39.5352,39.4327,39.484,19400.0
2012-03-29 12:00:00,53.91,53.91,53.85,53.85,8400.0,39.484,39.484,39.44,39.44,8400.0
2012-03-29 12:05:00,53.87,53.94,53.86,53.93,6600.0,39.4547,39.5059,39.4473,39.4986,6600.0
2012-03-29 12:10:00,53.91,53.91,53.84,53.85,8200.0,39.484,39.484,39.4327,39.44,8200.0
2012-03-29 12:15:00,53.85,53.93,53.84,53.92,11600.0,39.44,39.4986,39.4327,39.4913,11600.0
2012-03-29 12:20:00,53.92,53.96,53.9,53.92,11200.0,39.4913,39.5206,39.4766,39.4913,11200.0
2012-03-29 12:25:00,53.92,53.96,53.88,53.92,62400.0,39.4913,39.5206,39.462,39.4913,62400.0
2012-03-29 12:30:00,53.89,53.95,53.86,53.94,15400.0,39.4693,39.5132,39.4473,39.5059,15400.0
2012-03-29 12:35:00,53.94,53.99,53.87,53.99,10400.0,39.5059,39.5425,39.4547,39.5425,10400.0
2012-03-29 12:40:00,53.97,53.98,53.94,53.95,5000.0,39.5279,39.5352,39.5059,39.5132,5000.0
2012-03-29 12:45:00,53.93,53.93,53.89,53.93,6200.0,39.4986,39.4986,39.4693,39.4986,6200.0
2012-03-29 12:50:00,53.91,54.02,53.91,53.99,25800.0,39.484,39.5645,39.484,39.5425,25800.0
2012-03-29 12:55:00,54.01,54.13,54.01,54.13,18600.0,39.5572,39.6451,39.5572,39.6451,18600.0
2012-03-29 13:00:00,54.12,54.15,54.08,54.15,37400.0,39.6378,39.6597,39.6085,39.6597,37400.0
2012-03-29 13:05:00,54.15,54.16,54.08,54.12,35400.0,39.6597,39.6671,39.6085,39.6378,35400.0
2012-03-29 13:10:00,54.11,54.11,54.05,54.06,17200.0,39.6304,39.6304,39.5865,39.5938,17200.0
2012-03-29 13:15:00,54.06,54.06,54.01,54.04,19400.0,39.5938,39.5938,39.5572,39.5792,19400.0
2012-03-29 13:20:00,54.05,54.09,54.02,54.05,15600.0,39.5865,39.6158,39.5645,39.5865,15600.0
2012-03-29 13:25:00,54.04,54.05,54.01,54.03,13600.0,39.5792,39.5865,39.5572,39.5718,13600.0
2012-03-29 13:30:00,54.04,54.08,54.01,54.01,18400.0,39.5792,39.6085,39.5572,39.5572,18400.0
2012-03-29 13:35:00,54.01,54.09,53.99,54.08,17800.0,39.5572,39.6158,39.5425,39.6085,17800.0
2012-03-29 13:40:00,54.08,54.08,53.97,53.97,14200.0,39.6085,39.6085,39.5279,39.5279,14200.0
2012-03-29 13:45:00,53.98,53.99,53.93,53.97,23200.0,39.5352,39.5425,39.4986,39.5279,23200.0
2012-03-29 13:50:00,53.96,54.03,53.93,53.99,28600.0,39.5206,39.5718,39.4986,39.5425,28600.0
2012-03-29 13:55:00,54.01,54.07,53.98,53.98,21000.0,39.5572,39.6011,39.5352,39.5352,21000.0
2012-03-29 14:00:00,53.97,54.04,53.96,53.96,77400.0,39.5279,39.5792,39.5206,39.5206,77400.0
2012-03-29 14:05:00,53.96,53.96,53.88,53.88,29000.0,39.5206,39.5206,39.462,39.462,29000.0
2012-03-29 14:10:00,53.88,53.98,53.88,53.94,48800.0,39.462,39.5352,39.462,39.5059,48800.0
2012-03-29 14:15:00,53.94,54.02,53.92,53.99,60000.0,39.5059,39.5645,39.4913,39.5425,60000.0
2012-03-29 14:20:00,54.0,54.1,54.0,54.05,36600.0,39.5499,39.6231,39.5499,39.5865,36600.0
2012-03-29 14:25:00,54.04,54.07,53.99,54.02,54800.0,39.5792,39.6011,39.5425,39.5645,54800.0
2012-03-29 14:30:00,54.03,54.05,54.01,54.05,20800.0,39.5718,39.5865,39.5572,39.5865,20800.0
2012-03-29 14:35:00,54.05,54.1,54.04,54.05,23400.0,39.5865,39.6231,39.5792,39.5865,23400.0
2012-03-29 14:40:00,54.04,54.07,54.02,54.07,8400.0,39.5792,39.6011,39.5645,39.6011,8400.0
2012-03-29 14:45:00,54.07,54.11,54.05,54.1,16800.0,39.6011,39.6304,39.5865,39.6231,16800.0
2012-03-29 14:50:00,54.09,54.09,54.03,54.08,16400.0,39.6158,39.6158,39.5718,39.6085,16400.0
2012-03-29 14:55:00,54.07,54.08,54.01,54.04,29600.0,39.6011,39.6085,39.5572,39.5792,29600.0
2012-03-29 15:00:00,54.04,54.07,53.99,54.04,31000.0,39.5792,39.6011,39.5425,39.5792,31000.0
2012-03-29 15:05:00,54.03,54.08,54.01,54.08,28600.0,39.5718,39.6085,39.5572,39.6085,28600.0
2012-03-29 15:10:00,54.08,54.25,54.07,54.2,70200.0,39.6085,39.733,39.6011,39.6963,70200.0
2012-03-29 15:15:00,54.21,54.41,54.2,54.4,31400.0,39.7037,39.8502,39.6963,39.8428,31400.0
2012-03-29 15:20:00,54.41,54.42,54.32,54.35,53800.0,39.8502,39.8575,39.7842,39.8062,53800.0
2012-03-29 15:25:00,54.35,54.37,54.3,54.33,63000.0,39.8062,39.8209,39.7696,39.7916,63000.0
2012-03-29 15:30:00,54.33,54.35,54.24,54.35,47600.0,39.7916,39.8062,39.7256,39.8062,47600.0
2012-03-29 15:35:00,54.35,54.44,54.34,54.38,76200.0,39.8062,39.8721,39.7989,39.8282,76200.0
2012-03-29 15:40:00,54.39,54.49,54.37,54.48,61800.0,39.8355,39.9087,39.8209,39.9014,61800.0
2012-03-29 15:45:00,54.49,54.57,54.48,54.52,92200.0,39.9087,39.9673,39.9014,39.9307,92200.0
2012-03-29 15:50:00,54.52,54.57,54.49,54.51,102600.0,39.9307,39.9673,39.9087,39.9234,102600.0
2012-03-29 15:55:00,54.51,54.58,54.47,54.5,136200.0,39.9234,39.9747,39.8941,39.9161,136200.0
2012-03-30 09:30:00,54.74,54.98,54.74,54.83,46600.0,40.0918,40.2676,40.0918,40.1578,46600.0
2012-03-30 09:35:00,54.87,54.93,54.83,54.92,21000.0,40.1871,40.231,40.1578,40.2237,21000.0
2012-03-30 09:40:00,54.92,54.97,54.74,54.8,29800.0,40.2237,40.2603,40.0918,40.1358,29800.0
2012-03-30 09:45:00,54.77,54.92,54.7,54.91,27800.0,40.1138,40.2237,40.0626,40.2164,27800.0
2012-03-30 09:50:00,54.95,55.01,54.88,54.99,23800.0,40.2457,40.2896,40.1944,40.2749,23800.0
2012-03-30 09:55:00,54.97,55.05,54.97,54.98,41600.0,40.2603,40.3189,40.2603,40.2676,41600.0
2012-03-30 10:00:00,55.0,55.0,54.78,54.84,25400.0,40.2823,40.2823,40.1211,40.1651,25400.0
2012-03-30 10:05:00,54.82,54.82,54.6,54.6,31000.0,40.1504,40.1504,39.9893,39.9893,31000.0
2012-03-30 10:10:00,54.6,54.72,54.49,54.67,44000.0,39.9893,40.0772,39.9087,40.0406,44000.0
2012-03-30 10:15:00,54.67,54.67,54.49,54.49,14800.0,40.0406,40.0406,39.9087,39.9087,14800.0
2012-03-30 10:20:00,54.49,54.49,54.4,54.46,13000.0,39.9087,39.9087,39.8428,39.8868,13000.0
2012-03-30 10:25:00,54.46,54.48,54.4,54.48,20400.0,39.8868,39.9014,39.8428,39.9014,20400.0
2012-03-30 10:30:00,54.49,54.51,54.41,54.45,35600.0,39.9087,39.9234,39.8502,39.8794,35600.0
2012-03-30 10:35:00,54.43,54.48,54.38,54.48,22600.0,39.8648,39.9014,39.8282,39.9014,22600.0
2012-03-30 10:40:00,54.47,54.6,54.45,54.58,18200.0,39.8941,39.9893,39.8794,39.9747,18200.0
2012-03-30 10:45:00,54.61,54.71,54.61,54.71,9600.0,39.9966,40.0699,39.9966,40.0699,9600.0
2012-03-30 10:50:00,54.72,54.76,54.7,54.73,11200.0,40.0772,40.1065,40.0626,40.0845,11200.0
2012-03-30 10:55:00,54.73,54.77,54.71,54.77,28600.0,40.0845,40.1138,40.0699,40.1138,28600.0
2012-03-30 11:00:00,54.77,54.88,54.75,54.83,16200.0,40.1138,40.1944,40.0992,40.1578,16200.0
2012-03-30 11:05:00,54.83,54.85,54.76,54.82,8400.0,40.1578,40.1724,40.1065,40.1504,8400.0
2012-03-30 11:10:00,54.81,54.94,54.8,54.93,45600.0,40.1431,40.2383,40.1358,40.231,45600.0
2012-03-30 11:15:00,54.93,54.99,54.92,54.93,8600.0,40.231,40.2749,40.2237,40.231,8600.0
2012-03-30 11:20:00,54.95,54.95,54.91,54.92,12800.0,40.2457,40.2457,40.2164,40.2237,12800.0
2012-03-30 11:25:00,54.92,55.0,54.92,54.99,13600.0,40.2237,40.2823,40.2237,40.2749,13600.0
2012-03-30 11:30:00,54.99,55.0,54.92,54.92,31200.0,40.2749,40.2823,40.2237,40.2237,31200.0
2012-03-30 11:35:00,54.93,54.96,54.92,54.94,13200.0,40.231,40.253,40.2237,40.2383,13200.0
2012-03-30 11:40:00,54.94,54.95,54.91,54.93,24800.0,40.2383,40.2457,40.2164,40.231,24800.0
2012-03-30 11:45:00,54.93,54.99,54.91,54.99,16600.0,40.231,40.2749,40.2164,40.2749,16600.0
2012-03-30 11:50:00,54.99,55.04,54.97,55.03,63600.0,40.2749,40.3116,40.2603,40.3042,63600.0
2012-03-30 11:55:00,55.02,55.1,55.0,55.1,18400.0,40.2969,40.3555,40.2823,40.3555,18400.0
2012-03-30 12:00:00,55.09,55.1,54.99,55.02,25400.0,40.3482,40.3555,40.2749,40.2969,25400.0
2012-03-30 12:05:00,55.0,55.1,55.0,55.08,11800.0,40.2823,40.3555,40.2823,40.3409,11800.0
2012-03-30 12:10:00,55.08,55.08,55.04,55.06,12400.0,40.3409,40.3409,40.3116,40.3262,12400.0
2012-03-30 12:15:00,55.04,55.1,55.02,55.09,16400.0,40.3116,40.3555,40.2969,40.3482,16400.0
2012-03-30 12:20:00,55.09,55.16,55.08,55.16,22200.0,40.3482,40.3995,40.3409,40.3995,22200.0
2012-03-30 12:25:00,55.14,55.2,55.13,55.2,17400.0,40.3848,40.4288,40.3775,40.4288,17400.0
2012-03-30 12:30:00,55.2,55.2,55.15,55.15,31800.0,40.4288,40.4288,40.3921,40.3921,31800.0
2012-03-30 12:35:00,55.15,55.2,55.15,55.2,55600.0,40.3921,40.4288,40.3921,40.4288,55600.0
2012-03-30 12:40:00,55.2,55.23,55.18,55.23,47000.0,40.4288,40.4507,40.4141,40.4507,47000.0
2012-03-30 12:45:00,55.24,55.3,55.23,55.3,44800.0,40.458,40.502,40.4507,40.502,44800.0
2012-03-30 12:50:00,55.3,55.43,55.3,55.42,49800.0,40.502,40.5972,40.502,40.5899,49800.0
2012-03-30 12:55:00,55.43,55.44,55.34,55.34,34800.0,40.5972,40.6045,40.5313,40.5313,34800.0
2012-03-30 13:00:00,55.33,55.35,55.21,55.26,34800.0,40.524,40.5386,40.4361,40.4727,34800.0
2012-03-30 13:05:00,55.24,55.3,55.23,55.27,42000.0,40.458,40.502,40.4507,40.48,42000.0
2012-03-30 13:10:00,55.27,55.32,55.26,55.32,14800.0,40.48,40.5166,40.4727,40.5166,14800.0
2012-03-30 13:15:00,55.32,55.39,55.31,55.35,36400.0,40.5166,40.5679,40.5093,40.5386,36400.0
2012-03-30 13:20:00,55.37,55.4,55.32,55.38,19800.0,40.5533,40.5752,40.5166,40.5606,19800.0
2012-03-30 13:25:00,55.38,55.45,55.38,55.45,31600.0,40.5606,40.6119,40.5606,40.6119,31600.0
2012-03-30 13:30:00,55.45,55.46,55.41,55.46,31400.0,40.6119,40.6192,40.5826,40.6192,31400.0
2012-03-30 13:35:00,55.46,55.53,55.45,55.52,31800.0,40.6192,40.6704,40.6119,40.6631,31800.0
2012-03-30 13:40:00,55.52,55.53,55.48,55.52,41800.0,40.6631,40.6704,40.6338,40.6631,41800.0
2012-03-30 13:45:00,55.5,55.58,55.5,55.54,36400.0,40.6485,40.7071,40.6485,40.6778,36400.0
2012-03-30 13:50:00,55.55,55.58,55.52,55.54,35200.0,40.6851,40.7071,40.6631,40.6778,35200.0
2012-03-30 13:55:00,55.55,55.6,55.53,55.6,43800.0,40.6851,40.7217,40.6704,40.7217,43800.0
2012-03-30 14:00:00,55.59,55.74,55.58,55.69,161200.0,40.7144,40.8243,40.7071,40.7876,161200.0
2012-03-30 14:05:00,55.69,55.73,55.64,55.69,53400.0,40.7876,40.8169,40.751,40.7876,53400.0
2012-03-30 14:10:00,55.69,55.7,55.63,55.68,120200.0,40.7876,40.795,40.7437,40.7803,120200.0
2012-03-30 14:15:00,55.68,55.68,55.57,55.6,22600.0,40.7803,40.7803,40.6997,40.7217,22600.0
2012-03-30 14:20:00,55.6,55.6,55.47,55.49,49800.0,40.7217,40.7217,40.6265,40.6412,49800.0
2012-03-30 14:25:00,55.49,55.52,55.44,55.44,42800.0,40.6412,40.6631,40.6045,40.6045,42800.0
2012-03-30 14:30:00,55.43,55.49,55.4,55.49,43800.0,40.5972,40.6412,40.5752,40.6412,43800.0
2012-03-30 14:35:00,55.48,55.52,55.46,55.5,26400.0,40.6338,40.6631,40.6192,40.6485,26400.0
2012-03-30 14:40:00,55.5,55.54,55.49,55.54,41800.0,40.6485,40.6778,40.6412,40.6778,41800.0
2012-03-30 14:45:00,55.54,55.63,55.52,55.63,21200.0,40.6778,40.7437,40.6631,40.7437,21200.0
2012-03-30 14:50:00,55.62,55.66,55.59,55.59,27200.0,40.7364,40.7657,40.7144,40.7144,27200.0
2012-03-30 14:55:00,55.59,55.6,55.52,55.54,18200.0,40.7144,40.7217,40.6631,40.6778,18200.0
2012-03-30 15:00:00,55.52,55.54,55.45,55.47,22000.0,40.6631,40.6778,40.6119,40.6265,22000.0
2012-03-30 15:05:00,55.46,55.49,55.44,55.49,29800.0,40.6192,40.6412,40.6045,40.6412,29800.0
2012-03-30 15:10:00,55.49,55.49,55.46,55.48,28600.0,40.6412,40.6412,40.6192,40.6338,28600.0
2012-03-30 15:15:00,55.49,55.52,55.48,55.49,37200.0,40.6412,40.6631,40.6338,40.6412,37200.0
2012-03-30 15:20:00,55.49,55.49,55.41,55.41,27600.0,40.6412,40.6412,40.5826,40.5826,27600.0
2012-03-30 15:25:00,55.42,55.44,55.38,55.43,37800.0,40.5899,40.6045,40.5606,40.5972,37800.0
2012-03-30 15:30:00,55.43,55.52,55.43,55.52,49400.0,40.5972,40.6631,40.5972,40.6631,49400.0
2012-03-30 15:35:00,55.52,55.56,55.52,55.55,51000.0,40.6631,40.6924,40.6631,40.6851,51000.0
2012-03-30 15:40:00,55.55,55.56,55.5,55.51,68200.0,40.6851,40.6924,40.6485,40.6558,68200.0
2012-03-30 15:45:00,55.51,55.54,55.44,55.45,116200.0,40.6558,40.6778,40.6045,40.6119,116200.0
2012-03-30 15:50:00,55.45,55.62,55.44,55.57,159400.0,40.6119,40.7364,40.6045,40.6997,159400.0
2012-03-30 15:55:00,55.58,55.62,55.54,55.54,178200.0,40.7071,40.7364,40.6778,40.6778,178200.0
2012-04-02 09:30:00,55.49,55.5,55.16,55.35,60400.0,40.6412,40.6485,40.3995,40.5386,60400.0
2012-04-02 09:35:00,55.34,55.52,55.22,55.52,43800.0,40.5313,40.6631,40.4434,40.6631,43800.0
2012-04-02 09:40:00,55.52,55.95,55.52,55.85,59800.0,40.6631,40.9781,40.6631,40.9048,59800.0
2012-04-02 09:45:00,55.84,55.87,55.76,55.83,26800.0,40.8975,40.9195,40.8389,40.8902,26800.0
2012-04-02 09:50:00,55.83,55.94,55.83,55.92,34000.0,40.8902,40.9707,40.8902,40.9561,34000.0
2012-04-02 09:55:00,55.94,55.95,55.84,55.93,52800.0,40.9707,40.9781,40.8975,40.9634,52800.0
2012-04-02 10:00:00,55.94,56.19,55.91,56.16,68800.0,40.9707,41.1538,40.9488,41.1319,68800.0
2012-04-02 10:05:00,56.18,56.2,56.01,56.04,54000.0,41.1465,41.1612,41.022,41.044,54000.0
2012-04-02 10:10:00,56.02,56.15,56.02,56.15,35800.0,41.0293,41.1245,41.0293,41.1245,35800.0
2012-04-02 10:15:00,56.13,56.2,56.13,56.18,77000.0,41.1099,41.1612,41.1099,41.1465,77000.0
2012-04-02 10:20:00,56.19,56.29,56.18,56.24,54400.0,41.1538,41.2271,41.1465,41.1905,54400.0
2012-04-02 10:25:00,56.24,56.28,56.23,56.27,64400.0,41.1905,41.2198,41.1831,41.2124,64400.0
2012-04-02 10:30:00,56.27,56.32,56.23,56.24,90400.0,41.2124,41.249,41.1831,41.1905,90400.0
2012-04-02 10:35:00,56.23,56.29,56.22,56.24,69200.0,41.1831,41.2271,41.1758,41.1905,69200.0
2012-04-02 10:40:00,56.24,56.26,56.06,56.14,31200.0,41.1905,41.2051,41.0586,41.1172,31200.0
2012-04-02 10:45:00,56.16,56.41,56.16,56.41,70600.0,41.1319,41.315,41.1319,41.315,70600.0
2012-04-02 10:50:00,56.42,56.45,56.32,56.43,72200.0,41.3223,41.3443,41.249,41.3296,72200.0
2012-04-02 10:55:00,56.42,56.56,56.42,56.56,63800.0,41.3223,41.4248,41.3223,41.4248,63800.0
2012-04-02 11:00:00,56.54,56.67,56.51,56.51,58200.0,41.4102,41.5054,41.3882,41.3882,58200.0
2012-04-02 11:05:00,56.51,56.67,56.51,56.63,74000.0,41.3882,41.5054,41.3882,41.4761,74000.0
2012-04-02 11:10:00,56.63,56.68,56.56,56.56,44200.0,41.4761,41.5127,41.4248,41.4248,44200.0
2012-04-02 11:15:00,56.57,56.66,56.56,56.58,30600.0,41.4321,41.4981,41.4248,41.4395,30600.0
2012-04-02 11:20:00,56.57,56.65,56.57,56.62,56400.0,41.4321,41.4907,41.4321,41.4688,56400.0
2012-04-02 11:25:00,56.62,56.73,56.6,56.72,62400.0,41.4688,41.5493,41.4541,41.542,62400.0
2012-04-02 11:30:00,56.72,56.75,56.65,56.67,56200.0,41.542,41.564,41.4907,41.5054,56200.0
2012-04-02 11:35:00,56.68,56.7,56.61,56.62,46800.0,41.5127,41.5274,41.4614,41.4688,46800.0
2012-04-02 11:40:00,56.62,56.67,56.6,56.6,39000.0,41.4688,41.5054,41.4541,41.4541,39000.0
2012-04-02 11:45:00,56.61,56.91,56.61,56.9,84800.0,41.4614,41.6812,41.4614,41.6738,84800.0
2012-04-02 11:50:00,56.87,57.01,56.87,56.98,63400.0,41.6519,41.7544,41.6519,41.7324,63400.0
2012-04-02 11:55:00,56.99,57.12,56.99,57.09,51000.0,41.7398,41.835,41.7398,41.813,51000.0
2012-04-02 12:00:00,57.09,57.09,56.97,56.97,31400.0,41.813,41.813,41.7251,41.7251,31400.0
2012-04-02 12:05:00,56.97,57.09,56.96,57.04,30800.0,41.7251,41.813,41.7178,41.7764,30800.0
2012-04-02 12:10:00,57.03,57.03,56.96,56.97,37200.0,41.7691,41.7691,41.7178,41.7251,37200.0
2012-04-02 12:15:00,56.96,57.01,56.94,57.01,35800.0,41.7178,41.7544,41.7031,41.7544,35800.0
2012-04-02 12:20:00,57.0,57.01,56.94,56.98,28600.0,41.7471,41.7544,41.7031,41.7324,28600.0
2012-04-02 12:25:00,56.97,56.97,56.9,56.91,36800.0,41.7251,41.7251,41.6738,41.6812,36800.0
2012-04-02 12:30:00,56.92,56.92,56.8,56.83,48200.0,41.6885,41.6885,41.6006,41.6226,48200.0
2012-04-02 12:35:00,56.82,56.87,56.81,56.83,14800.0,41.6152,41.6519,41.6079,41.6226,14800.0
2012-04-02 12:40:00,56.83,56.87,56.83,56.84,13000.0,41.6226,41.6519,41.6226,41.6299,13000.0
2012-04-02 12:45:00,56.85,56.88,56.83,56.87,15000.0,41.6372,41.6592,41.6226,41.6519,15000.0
2012-04-02 12:50:00,56.88,56.91,56.85,56.86,29200.0,41.6592,41.6812,41.6372,41.6445,29200.0
2012-04-02 12:55:00,56.86,56.91,56.86,56.89,10200.0,41.6445,41.6812,41.6445,41.6665,10200.0
2012-04-02 13:00:00,56.89,56.95,56.88,56.95,28400.0,41.6665,41.7105,41.6592,41.7105,28400.0
2012-04-02 13:05:00,56.95,56.98,56.92,56.96,20000.0,41.7105,41.7324,41.6885,41.7178,20000.0
2012-04-02 13:10:00,56.96,56.99,56.91,56.93,30200.0,41.7178,41.7398,41.6812,41.6958,30200.0
2012-04-02 13:15:00,56.92,56.92,56.85,56.9,14000.0,41.6885,41.6885,41.6372,41.6738,14000.0
2012-04-02 13:20:00,56.88,56.91,56.85,56.87,8400.0,41.6592,41.6812,41.6372,41.6519,8400.0
2012-04-02 13:25:00,56.87,56.95,56.87,56.94,12600.0,41.6519,41.7105,41.6519,41.7031,12600.0
2012-04-02 13:30:00,56.95,57.01,56.95,57.01,15800.0,41.7105,41.7544,41.7105,41.7544,15800.0
2012-04-02 13:35:00,56.99,57.02,56.97,56.99,24000.0,41.7398,41.7617,41.7251,41.7398,24000.0
2012-04-02 13:40:00,56.98,57.0,56.94,56.99,17800.0,41.7324,41.7471,41.7031,41.7398,17800.0
2012-04-02 13:45:00,56.99,57.05,56.98,57.0,22000.0,41.7398,41.7837,41.7324,41.7471,22000.0
2012-04-02 13:50:00,56.99,57.05,56.98,56.98,27600.0,41.7398,41.7837,41.7324,41.7324,27600.0
2012-04-02 13:55:00,56.99,57.02,56.98,57.02,31200.0,41.7398,41.7617,41.7324,41.7617,31200.0
2012-04-02 14:00:00,57.02,57.02,56.95,56.95,29200.0,41.7617,41.7617,41.7105,41.7105,29200.0
2012-04-02 14:05:00,56.95,56.98,56.92,56.92,25000.0,41.7105,41.7324,41.6885,41.6885,25000.0
2012-04-02 14:10:00,56.92,56.94,56.8,56.89,51800.0,41.6885,41.7031,41.6006,41.6665,51800.0
2012-04-02 14:15:00,56.89,56.94,56.85,56.86,25600.0,41.6665,41.7031,41.6372,41.6445,25600.0
2012-04-02 14:20:00,56.87,56.93,56.87,56.92,22200.0,41.6519,41.6958,41.6519,41.6885,22200.0
2012-04-02 14:25:00,56.93,56.94,56.89,56.93,17600.0,41.6958,41.7031,41.6665,41.6958,17600.0
2012-04-02 14:30:00,56.92,56.93,56.89,56.92,21000.0,41.6885,41.6958,41.6665,41.6885,21000.0
2012-04-02 14:35:00,56.92,56.97,56.92,56.96,23600.0,41.6885,41.7251,41.6885,41.7178,23600.0
2012-04-02 14:40:00,56.96,56.99,56.94,56.95,40800.0,41.7178,41.7398,41.7031,41.7105,40800.0
2012-04-02 14:45:00,56.95,57.06,56.93,57.05,42400.0,41.7105,41.791,41.6958,41.7837,42400.0
2012-04-02 14:50:00,57.05,57.1,56.97,57.09,28800.0,41.7837,41.8203,41.7251,41.813,28800.0
2012-04-02 14:55:00,57.08,57.17,57.07,57.11,42800.0,41.8057,41.8716,41.7984,41.8276,42800.0
2012-04-02 15:00:00,57.12,57.14,57.0,57.0,60000.0,41.835,41.8496,41.7471,41.7471,60000.0
2012-04-02 15:05:00,57.0,57.02,56.96,57.01,27600.0,41.7471,41.7617,41.7178,41.7544,27600.0
2012-04-02 15:10:00,57.01,57.01,56.94,56.95,44000.0,41.7544,41.7544,41.7031,41.7105,44000.0
2012-04-02 15:15:00,56.95,56.97,56.93,56.96,46800.0,41.7105,41.7251,41.6958,41.7178,46800.0
2012-04-02 15:20:00,56.96,56.97,56.91,56.91,36800.0,41.7178,41.7251,41.6812,41.6812,36800.0
2012-04-02 15:25:00,56.91,56.91,56.83,56.84,33800.0,41.6812,41.6812,41.6226,41.6299,33800.0
2012-04-02 15:30:00,56.84,56.85,56.75,56.81,54400.0,41.6299,41.6372,41.564,41.6079,54400.0
2012-04-02 15:35:00,56.8,56.8,56.66,56.68,63600.0,41.6006,41.6006,41.4981,41.5127,63600.0
2012-04-02 15:40:00,56.68,56.73,56.65,56.68,66400.0,41.5127,41.5493,41.4907,41.5127,66400.0
2012-04-02 15:45:00,56.68,56.72,56.57,56.59,106400.0,41.5127,41.542,41.4321,41.4468,106400.0
2012-04-02 15:50:00,56.58,56.71,56.58,56.64,112600.0,41.4395,41.5347,41.4395,41.4834,112600.0
2012-04-02 15:55:00,56.64,56.7,56.58,56.66,181400.0,41.4834,41.5274,41.4395,41.4981,181400.0
2012-04-03 09:30:00,56.32,56.63,56.3,56.37,78800.0,41.249,41.4761,41.2344,41.2857,78800.0
2012-04-03 09:35:00,56.35,56.46,56.21,56.44,78200.0,41.271,41.3516,41.1685,41.3369,78200.0
2012-04-03 09:40:00,56.43,56.62,56.35,56.6,82400.0,41.3296,41.4688,41.271,41.4541,82400.0
2012-04-03 09:45:00,56.6,56.61,56.41,56.47,76800.0,41.4541,41.4614,41.315,41.3589,76800.0
2012-04-03 09:50:00,56.48,56.48,56.38,56.4,63800.0,41.3662,41.3662,41.293,41.3076,63800.0
2012-04-03 09:55:00,56.41,56.54,56.38,56.42,100600.0,41.315,41.4102,41.293,41.3223,100600.0
2012-04-03 10:00:00,56.42,56.49,56.29,56.44,126400.0,41.3223,41.3736,41.2271,41.3369,126400.0
2012-04-03 10:05:00,56.41,56.51,56.38,56.48,89400.0,41.315,41.3882,41.293,41.3662,89400.0
2012-04-03 10:10:00,56.51,56.51,56.4,56.4,83200.0,41.3882,41.3882,41.3076,41.3076,83200.0
2012-04-03 10:15:00,56.41,56.41,56.25,56.29,103400.0,41.315,41.315,41.1978,41.2271,103400.0
2012-04-03 10:20:00,56.3,56.43,56.27,56.43,86400.0,41.2344,41.3296,41.2124,41.3296,86400.0
2012-04-03 10:25:00,56.43,56.44,56.37,56.39,140600.0,41.3296,41.3369,41.2857,41.3003,140600.0
2012-04-03 10:30:00,56.41,56.42,56.31,56.31,43800.0,41.315,41.3223,41.2417,41.2417,43800.0
2012-04-03 10:35:00,56.32,56.38,56.28,56.38,37000.0,41.249,41.293,41.2198,41.293,37000.0
2012-04-03 10:40:00,56.38,56.42,56.33,56.4,46800.0,41.293,41.3223,41.2564,41.3076,46800.0
2012-04-03 10:45:00,56.4,56.48,56.34,56.37,39400.0,41.3076,41.3662,41.2637,41.2857,39400.0
2012-04-03 10:50:00,56.37,56.49,56.35,56.46,52200.0,41.2857,41.3736,41.271,41.3516,52200.0
2012-04-03 10:55:00,56.46,56.51,56.42,56.5,30800.0,41.3516,41.3882,41.3223,41.3809,30800.0
2012-04-03 11:00:00,56.49,56.51,56.38,56.44,51800.0,41.3736,41.3882,41.293,41.3369,51800.0
2012-04-03 11:05:00,56.43,56.44,56.27,56.27,30600.0,41.3296,41.3369,41.2124,41.2124,30600.0
2012-04-03 11:10:00,56.26,56.48,56.25,56.47,63000.0,41.2051,41.3662,41.1978,41.3589,63000.0
2012-04-03 11:15:00,56.47,56.52,56.43,56.49,59800.0,41.3589,41.3955,41.3296,41.3736,59800.0
2012-04-03 11:20:00,56.48,56.53,56.45,56.52,51200.0,41.3662,41.4029,41.3443,41.3955,51200.0
2012-04-03 11:25:00,56.53,56.54,56.4,56.48,51200.0,41.4029,41.4102,41.3076,41.3662,51200.0
2012-04-03 11:30:00,56.49,56.49,56.35,56.41,23600.0,41.3736,41.3736,41.271,41.315,23600.0
2012-04-03 11:35:00,56.42,56.43,56.24,56.32,42200.0,41.3223,41.3296,41.1905,41.249,42200.0
2012-04-03 11:40:00,56.32,56.41,56.32,56.4,43400.0,41.249,41.315,41.249,41.3076,43400.0
2012-04-03 11:45:00,56.38,56.45,56.35,56.42,16200.0,41.293,41.3443,41.271,41.3223,16200.0
2012-04-03 11:50:00,56.42,56.47,56.41,56.45,29200.0,41.3223,41.3589,41.315,41.3443,29200.0
2012-04-03 11:55:00,56.44,56.5,56.4,56.4,16400.0,41.3369,41.3809,41.3076,41.3076,16400.0
2012-04-03 12:00:00,56.38,56.4,56.35,56.35,18200.0,41.293,41.3076,41.271,41.271,18200.0
2012-04-03 12:05:00,56.35,56.38,56.26,56.3,26800.0,41.271,41.293,41.2051,41.2344,26800.0
2012-04-03 12:10:00,56.3,56.3,56.2,56.23,47400.0,41.2344,41.2344,41.1612,41.1831,47400.0
2012-04-03 12:15:00,56.24,56.31,56.21,56.3,16200.0,41.1905,41.2417,41.1685,41.2344,16200.0
2012-04-03 12:20:00,56.31,56.34,56.3,56.32,36000.0,41.2417,41.2637,41.2344,41.249,36000.0
2012-04-03 12:25:00,56.32,56.37,56.32,56.35,17000.0,41.249,41.2857,41.249,41.271,17000.0
2012-04-03 12:30:00,56.35,56.36,56.26,56.28,12200.0,41.271,41.2783,41.2051,41.2198,12200.0
2012-04-03 12:35:00,56.28,56.32,56.26,56.28,21000.0,41.2198,41.249,41.2051,41.2198,21000.0
2012-04-03 12:40:00,56.28,56.35,56.27,56.35,13000.0,41.2198,41.271,41.2124,41.271,13000.0
2012-04-03 12:45:00,56.34,56.42,56.34,56.42,11600.0,41.2637,41.3223,41.2637,41.3223,11600.0
2012-04-03 12:50:00,56.42,56.45,56.4,56.41,61800.0,41.3223,41.3443,41.3076,41.315,61800.0
2012-04-03 12:55:00,56.4,56.58,56.4,56.58,21600.0,41.3076,41.4395,41.3076,41.4395,21600.0
2012-04-03 13:00:00,56.57,56.57,56.45,56.47,24000.0,41.4321,41.4321,41.3443,41.3589,24000.0
2012-04-03 13:05:00,56.47,56.49,56.46,56.46,20000.0,41.3589,41.3736,41.3516,41.3516,20000.0
2012-04-03 13:10:00,56.46,56.49,56.44,56.49,16000.0,41.3516,41.3736,41.3369,41.3736,16000.0
2012-04-03 13:15:00,56.49,56.53,56.47,56.53,28200.0,41.3736,41.4029,41.3589,41.4029,28200.0
2012-04-03 13:20:00,56.54,56.62,56.49,56.52,51600.0,41.4102,41.4688,41.3736,41.3955,51600.0
2012-04-03 13:25:00,56.53,56.53,56.49,56.51,18200.0,41.4029,41.4029,41.3736,41.3882,18200.0
2012-04-03 13:30:00,56.52,56.56,56.51,56.56,17000.0,41.3955,41.4248,41.3882,41.4248,17000.0
2012-04-03 13:35:00,56.56,56.6,56.55,56.58,10800.0,41.4248,41.4541,41.4175,41.4395,10800.0
2012-04-03 13:40:00,56.59,56.59,56.48,56.49,25000.0,41.4468,41.4468,41.3662,41.3736,25000.0
2012-04-03 13:45:00,56.48,56.52,56.48,56.51,23600.0,41.3662,41.3955,41.3662,41.3882,23600.0
2012-04-03 13:50:00,56.51,56.55,56.49,56.55,13800.0,41.3882,41.4175,41.3736,41.4175,13800.0
2012-04-03 13:55:00,56.55,56.63,56.55,56.62,16000.0,41.4175,41.4761,41.4175,41.4688,16000.0
2012-04-03 14:00:00,56.62,56.62,56.21,56.23,71200.0,41.4688,41.4688,41.1685,41.1831,71200.0
2012-04-03 14:05:00,56.21,56.38,56.21,56.27,61600.0,41.1685,41.293,41.1685,41.2124,61600.0
2012-04-03 14:10:00,56.27,56.32,56.16,56.22,86000.0,41.2124,41.249,41.1319,41.1758,86000.0
2012-04-03 14:15:00,56.21,56.33,56.16,56.33,38400.0,41.1685,41.2564,41.1319,41.2564,38400.0
2012-04-03 14:20:00,56.34,56.35,56.21,56.35,30600.0,41.2637,41.271,41.1685,41.271,30600.0
2012-04-03 14:25:00,56.35,56.38,56.22,56.24,60800.0,41.271,41.293,41.1758,41.1905,60800.0
2012-04-03 14:30:00,56.22,56.24,56.09,56.23,39000.0,41.1758,41.1905,41.0806,41.1831,39000.0
2012-04-03 14:35:00,56.21,56.29,56.13,56.13,75400.0,41.1685,41.2271,41.1099,41.1099,75400.0
2012-04-03 14:40:00,56.14,56.27,56.13,56.27,42600.0,41.1172,41.2124,41.1099,41.2124,42600.0
2012-04-03 14:45:00,56.27,56.27,56.13,56.2,28600.0,41.2124,41.2124,41.1099,41.1612,28600.0
2012-04-03 14:50:00,56.22,56.34,56.22,56.31,40000.0,41.1758,41.2637,41.1758,41.2417,40000.0
2012-04-03 14:55:00,56.29,56.32,56.25,56.31,64000.0,41.2271,41.249,41.1978,41.2417,64000.0
2012-04-03 15:00:00,56.32,56.4,56.31,56.4,77800.0,41.249,41.3076,41.2417,41.3076,77800.0
2012-04-03 15:05:00,56.38,56.49,56.35,56.44,39400.0,41.293,41.3736,41.271,41.3369,39400.0
2012-04-03 15:10:00,56.45,56.46,56.33,56.41,26200.0,41.3443,41.3516,41.2564,41.315,26200.0
2012-04-03 15:15:00,56.41,56.47,56.39,56.4,37800.0,41.315,41.3589,41.3003,41.3076,37800.0
2012-04-03 15:20:00,56.41,56.44,56.33,56.41,46000.0,41.315,41.3369,41.2564,41.315,46000.0
2012-04-03 15:25:00,56.41,56.41,56.25,56.35,50200.0,41.315,41.315,41.1978,41.271,50200.0
2012-04-03 15:30:00,56.34,56.43,56.32,56.43,56400.0,41.2637,41.3296,41.249,41.3296,56400.0
2012-04-03 15:35:00,56.42,56.53,56.4,56.47,76000.0,41.3223,41.4029,41.3076,41.3589,76000.0
2012-04-03 15:40:00,56.47,56.51,56.42,56.49,68800.0,41.3589,41.3882,41.3223,41.3736,68800.0
2012-04-03 15:45:00,56.49,56.63,56.49,56.62,100400.0,41.3736,41.4761,41.3736,41.4688,100400.0
2012-04-03 15:50:00,56.62,56.83,56.61,56.81,265600.0,41.4688,41.6226,41.4614,41.6079,265600.0
2012-04-03 15:55:00,56.81,56.85,56.74,56.77,285600.0,41.6079,41.6372,41.5567,41.5786,285600.0
2012-04-04 09:30:00,56.03,56.03,55.76,55.88,68000.0,41.0366,41.0366,40.8389,40.9268,68000.0
2012-04-04 09:35:00,55.91,56.12,55.81,56.04,32800.0,40.9488,41.1026,40.8755,41.044,32800.0
2012-04-04 09:40:00,56.07,56.2,56.04,56.07,92800.0,41.0659,41.1612,41.044,41.0659,92800.0
2012-04-04 09:45:00,56.05,56.08,55.87,55.87,47800.0,41.0513,41.0733,40.9195,40.9195,47800.0
2012-04-04 09:50:00,55.85,55.93,55.76,55.91,78800.0,40.9048,40.9634,40.8389,40.9488,78800.0
2012-04-04 09:55:00,55.92,55.96,55.81,55.88,81600.0,40.9561,40.9854,40.8755,40.9268,81600.0
2012-04-04 10:00:00,55.86,55.89,55.6,55.6,44200.0,40.9121,40.9341,40.7217,40.7217,44200.0
2012-04-04 10:05:00,55.62,55.67,55.52,55.56,44800.0,40.7364,40.773,40.6631,40.6924,44800.0
2012-04-04 10:10:00,55.54,55.58,55.4,55.42,49800.0,40.6778,40.7071,40.5752,40.5899,49800.0
2012-04-04 10:15:00,55.4,55.4,55.24,55.25,39000.0,40.5752,40.5752,40.458,40.4654,39000.0
2012-04-04 10:20:00,55.23,55.45,55.21,55.21,49000.0,40.4507,40.6119,40.4361,40.4361,49000.0
2012-04-04 10:25:00,55.21,55.32,55.16,55.29,51800.0,40.4361,40.5166,40.3995,40.4947,51800.0
2012-04-04 10:30:00,55.3,55.34,55.07,55.31,103400.0,40.502,40.5313,40.3335,40.5093,103400.0
2012-04-04 10:35:00,55.32,55.43,55.2,55.4,36600.0,40.5166,40.5972,40.4288,40.5752,36600.0
2012-04-04 10:40:00,55.35,55.35,55.25,55.32,21400.0,40.5386,40.5386,40.4654,40.5166,21400.0
2012-04-04 10:45:00,55.35,55.42,55.31,55.35,53000.0,40.5386,40.5899,40.5093,40.5386,53000.0
2012-04-04 10:50:00,55.35,55.38,55.29,55.32,41400.0,40.5386,40.5606,40.4947,40.5166,41400.0
2012-04-04 10:55:00,55.32,55.32,55.07,55.07,21400.0,40.5166,40.5166,40.3335,40.3335,21400.0
2012-04-04 11:00:00,55.1,55.21,55.09,55.15,21200.0,40.3555,40.4361,40.3482,40.3921,21200.0
2012-04-04 11:05:00,55.13,55.23,55.1,55.2,22800.0,40.3775,40.4507,40.3555,40.4288,22800.0
2012-04-04 11:10:00,55.2,55.2,55.06,55.06,25600.0,40.4288,40.4288,40.3262,40.3262,25600.0
2012-04-04 11:15:00,55.04,55.08,55.02,55.07,23200.0,40.3116,40.3409,40.2969,40.3335,23200.0
2012-04-04 11:20:00,55.04,55.17,55.02,55.13,30600.0,40.3116,40.4068,40.2969,40.3775,30600.0
2012-04-04 11:25:00,55.13,55.16,54.98,54.99,23000.0,40.3775,40.3995,40.2676,40.2749,23000.0
2012-04-04 11:30:00,54.99,55.16,54.99,55.15,13600.0,40.2749,40.3995,40.2749,40.3921,13600.0
2012-04-04 11:35:00,55.15,55.28,55.15,55.27,24400.0,40.3921,40.4873,40.3921,40.48,24400.0
2012-04-04 11:40:00,55.27,55.31,55.24,55.29,20600.0,40.48,40.5093,40.458,40.4947,20600.0
2012-04-04 11:45:00,55.29,55.3,55.24,55.25,28800.0,40.4947,40.502,40.458,40.4654,28800.0
2012-04-04 11:50:00,55.24,55.35,55.24,55.34,36200.0,40.458,40.5386,40.458,40.5313,36200.0
2012-04-04 11:55:00,55.32,55.35,55.28,55.29,35600.0,40.5166,40.5386,40.4873,40.4947,35600.0
2012-04-04 12:00:00,55.29,55.33,55.24,55.24,26800.0,40.4947,40.524,40.458,40.458,26800.0
2012-04-04 12:05:00,55.24,55.31,55.23,55.29,10000.0,40.458,40.5093,40.4507,40.4947,10000.0
2012-04-04 12:10:00,55.27,55.3,55.24,55.27,16800.0,40.48,40.502,40.458,40.48,16800.0
2012-04-04 12:15:00,55.27,55.31,55.25,55.29,26400.0,40.48,40.5093,40.4654,40.4947,26400.0
2012-04-04 12:20:00,55.3,55.3,55.26,55.27,41600.0,40.502,40.502,40.4727,40.48,41600.0
2012-04-04 12:25:00,55.27,55.3,55.19,55.24,34200.0,40.48,40.502,40.4214,40.458,34200.0
2012-04-04 12:30:00,55.24,55.27,55.22,55.26,18600.0,40.458,40.48,40.4434,40.4727,18600.0
2012-04-04 12:35:00,55.27,55.31,55.26,55.26,10400.0,40.48,40.5093,40.4727,40.4727,10400.0
2012-04-04 12:40:00,55.27,55.3,55.21,55.22,11400.0,40.48,40.502,40.4361,40.4434,11400.0
2012-04-04 12:45:00,55.22,55.22,55.1,55.1,8400.0,40.4434,40.4434,40.3555,40.3555,8400.0
2012-04-04 12:50:00,55.12,55.15,55.1,55.12,9000.0,40.3702,40.3921,40.3555,40.3702,9000.0
2012-04-04 12:55:00,55.11,55.12,55.06,55.07,20200.0,40.3628,40.3702,40.3262,40.3335,20200.0
2012-04-04 13:00:00,55.08,55.1,55.05,55.05,33000.0,40.3409,40.3555,40.3189,40.3189,33000.0
2012-04-04 13:05:00,55.06,55.08,55.0,55.0,17800.0,40.3262,40.3409,40.2823,40.2823,17800.0
2012-04-04 13:10:00,55.0,55.01,54.95,54.96,21400.0,40.2823,40.2896,40.2457,40.253,21400.0
2012-04-04 13:15:00,54.95,55.01,54.93,55.0,19400.0,40.2457,40.2896,40.231,40.2823,19400.0
2012-04-04 13:20:00,54.99,55.02,54.98,54.99,18200.0,40.2749,40.2969,40.2676,40.2749,18200.0
2012-04-04 13:25:00,54.98,54.98,54.93,54.94,17600.0,40.2676,40.2676,40.231,40.2383,17600.0
2012-04-04 13:30:00,54.93,54.95,54.88,54.89,23400.0,40.231,40.2457,40.1944,40.2017,23400.0
2012-04-04 13:35:00,54.89,54.9,54.85,54.85,15000.0,40.2017,40.209,40.1724,40.1724,15000.0
2012-04-04 13:40:00,54.85,54.97,54.85,54.92,18200.0,40.1724,40.2603,40.1724,40.2237,18200.0
2012-04-04 13:45:00,54.93,55.12,54.93,55.12,14600.0,40.231,40.3702,40.231,40.3702,14600.0
2012-04-04 13:50:00,55.13,55.17,55.13,55.13,12000.0,40.3775,40.4068,40.3775,40.3775,12000.0
2012-04-04 13:55:00,55.11,55.13,55.06,55.09,17800.0,40.3628,40.3775,40.3262,40.3482,17800.0
2012-04-04 14:00:00,55.1,55.1,55.02,55.02,27000.0,40.3555,40.3555,40.2969,40.2969,27000.0
2012-04-04 14:05:00,55.02,55.04,54.99,54.99,31800.0,40.2969,40.3116,40.2749,40.2749,31800.0
2012-04-04 14:10:00,54.99,55.12,54.99,55.12,35600.0,40.2749,40.3702,40.2749,40.3702,35600.0
2012-04-04 14:15:00,55.12,55.16,55.07,55.07,34400.0,40.3702,40.3995,40.3335,40.3335,34400.0
2012-04-04 14:20:00,55.07,55.07,54.96,54.96,25400.0,40.3335,40.3335,40.253,40.253,25400.0
2012-04-04 14:25:00,54.96,55.07,54.95,55.05,30800.0,40.253,40.3335,40.2457,40.3189,30800.0
2012-04-04 14:30:00,55.06,55.09,55.05,55.08,21400.0,40.3262,40.3482,40.3189,40.3409,21400.0
2012-04-04 14:35:00,55.1,55.15,55.06,55.13,30400.0,40.3555,40.3921,40.3262,40.3775,30400.0
2012-04-04 14:40:00,55.13,55.29,55.13,55.27,73000.0,40.3775,40.4947,40.3775,40.48,73000.0
2012-04-04 14:45:00,55.29,55.41,55.26,55.34,63400.0,40.4947,40.5826,40.4727,40.5313,63400.0
2012-04-04 14:50:00,55.35,55.35,55.26,55.26,23000.0,40.5386,40.5386,40.4727,40.4727,23000.0
2012-04-04 14:55:00,55.24,55.34,55.24,55.26,28000.0,40.458,40.5313,40.458,40.4727,28000.0
2012-04-04 15:00:00,55.25,55.26,55.21,55.23,81200.0,40.4654,40.4727,40.4361,40.4507,81200.0
2012-04-04 15:05:00,55.23,55.26,55.17,55.23,32200.0,40.4507,40.4727,40.4068,40.4507,32200.0
2012-04-04 15:10:00,55.23,55.33,55.23,55.32,39600.0,40.4507,40.524,40.4507,40.5166,39600.0
2012-04-04 15:15:00,55.33,55.35,55.27,55.27,60800.0,40.524,40.5386,40.48,40.48,60800.0
2012-04-04 15:20:00,55.28,55.3,55.23,55.23,22800.0,40.4873,40.502,40.4507,40.4507,22800.0
2012-04-04 15:25:00,55.23,55.27,55.22,55.26,20600.0,40.4507,40.48,40.4434,40.4727,20600.0
2012-04-04 15:30:00,55.27,55.35,55.26,55.32,66600.0,40.48,40.5386,40.4727,40.5166,66600.0
2012-04-04 15:35:00,55.32,55.33,55.21,55.22,33600.0,40.5166,40.524,40.4361,40.4434,33600.0
2012-04-04 15:40:00,55.22,55.29,55.22,55.27,52200.0,40.4434,40.4947,40.4434,40.48,52200.0
2012-04-04 15:45:00,55.27,55.42,55.24,55.42,93000.0,40.48,40.5899,40.458,40.5899,93000.0
2012-04-04 15:50:00,55.42,55.42,55.25,55.31,119000.0,40.5899,40.5899,40.4654,40.5093,119000.0
2012-04-04 15:55:00,55.3,55.35,55.26,55.27,150000.0,40.502,40.5386,40.4727,40.48,150000.0
2012-04-05 09:30:00,55.06,55.24,55.01,55.15,33600.0,40.3262,40.458,40.2896,40.3921,33600.0
2012-04-05 09:35:00,55.15,55.16,54.96,55.0,79400.0,40.3921,40.3995,40.253,40.2823,79400.0
2012-04-05 09:40:00,54.96,55.17,54.95,55.1,19400.0,40.253,40.4068,40.2457,40.3555,19400.0
2012-04-05 09:45:00,55.17,55.58,55.13,55.43,23200.0,40.4068,40.7071,40.3775,40.5972,23200.0
2012-04-05 09:50:00,55.45,55.54,55.4,55.4,29400.0,40.6119,40.6778,40.5752,40.5752,29400.0
2012-04-05 09:55:00,55.4,55.56,55.38,55.44,38800.0,40.5752,40.6924,40.5606,40.6045,38800.0
2012-04-05 10:00:00,55.44,55.52,55.41,55.41,44600.0,40.6045,40.6631,40.5826,40.5826,44600.0
2012-04-05 10:05:00,55.41,55.63,55.4,55.6,41400.0,40.5826,40.7437,40.5752,40.7217,41400.0
2012-04-05 10:10:00,55.6,55.68,55.47,55.52,29800.0,40.7217,40.7803,40.6265,40.6631,29800.0
2012-04-05 10:15:00,55.5,55.52,55.38,55.38,12000.0,40.6485,40.6631,40.5606,40.5606,12000.0
2012-04-05 10:20:00,55.38,55.45,55.38,55.4,18600.0,40.5606,40.6119,40.5606,40.5752,18600.0
2012-04-05 10:25:00,55.41,55.57,55.41,55.54,27000.0,40.5826,40.6997,40.5826,40.6778,27000.0
2012-04-05 10:30:00,55.52,55.53,55.41,55.41,13600.0,40.6631,40.6704,40.5826,40.5826,13600.0
2012-04-05 10:35:00,55.41,55.56,55.33,55.5,34400.0,40.5826,40.6924,40.524,40.6485,34400.0
2012-04-05 10:40:00,55.51,55.63,55.49,55.62,38600.0,40.6558,40.7437,40.6412,40.7364,38600.0
2012-04-05 10:45:00,55.65,55.7,55.59,55.7,65800.0,40.7583,40.795,40.7144,40.795,65800.0
2012-04-05 10:50:00,55.72,55.74,55.54,55.59,22600.0,40.8096,40.8243,40.6778,40.7144,22600.0
2012-04-05 10:55:00,55.6,55.71,55.55,55.66,61400.0,40.7217,40.8023,40.6851,40.7657,61400.0
2012-04-05 11:00:00,55.68,55.69,55.64,55.67,36800.0,40.7803,40.7876,40.751,40.773,36800.0
2012-04-05 11:05:00,55.67,55.7,55.6,55.63,55200.0,40.773,40.795,40.7217,40.7437,55200.0
2012-04-05 11:10:00,55.63,55.64,55.58,55.58,25000.0,40.7437,40.751,40.7071,40.7071,25000.0
2012-04-05 11:15:00,55.58,55.59,55.46,55.48,14000.0,40.7071,40.7144,40.6192,40.6338,14000.0
2012-04-05 11:20:00,55.46,55.48,55.35,55.35,25000.0,40.6192,40.6338,40.5386,40.5386,25000.0
2012-04-05 11:25:00,55.35,55.38,55.32,55.33,15600.0,40.5386,40.5606,40.5166,40.524,15600.0
2012-04-05 11:30:00,55.32,55.36,55.23,55.23,21800.0,40.5166,40.5459,40.4507,40.4507,21800.0
2012-04-05 11:35:00,55.21,55.24,55.15,55.2,21200.0,40.4361,40.458,40.3921,40.4288,21200.0
2012-04-05 11:40:00,55.19,55.3,55.19,55.27,15200.0,40.4214,40.502,40.4214,40.48,15200.0
2012-04-05 11:45:00,55.27,55.27,55.17,55.17,12000.0,40.48,40.48,40.4068,40.4068,12000.0
2012-04-05 11:50:00,55.18,55.2,55.12,55.16,13000.0,40.4141,40.4288,40.3702,40.3995,13000.0
2012-04-05 11:55:00,55.15,55.23,55.14,55.23,29600.0,40.3921,40.4507,40.3848,40.4507,29600.0
2012-04-05 12:00:00,55.23,55.26,55.16,55.16,35000.0,40.4507,40.4727,40.3995,40.3995,35000.0
2012-04-05 12:05:00,55.18,55.23,55.13,55.13,18400.0,40.4141,40.4507,40.3775,40.3775,18400.0
2012-04-05 12:10:00,55.13,55.26,55.13,55.2,31200.0,40.3775,40.4727,40.3775,40.4288,31200.0
2012-04-05 12:15:00,55.2,55.26,55.13,55.19,37400.0,40.4288,40.4727,40.3775,40.4214,37400.0
2012-04-05 12:20:00,55.19,55.26,55.12,55.24,17200.0,40.4214,40.4727,40.3702,40.458,17200.0
2012-04-05 12:25:00,55.24,55.26,55.17,55.19,9400.0,40.458,40.4727,40.4068,40.4214,9400.0
2012-04-05 12:30:00,55.17,55.17,55.1,55.16,6000.0,40.4068,40.4068,40.3555,40.3995,6000.0
2012-04-05 12:35:00,55.16,55.18,55.08,55.13,41200.0,40.3995,40.4141,40.3409,40.3775,41200.0
2012-04-05 12:40:00,55.14,55.16,55.1,55.12,18000.0,40.3848,40.3995,40.3555,40.3702,18000.0
2012-04-05 12:45:00,55.11,55.11,55.04,55.1,29600.0,40.3628,40.3628,40.3116,40.3555,29600.0
2012-04-05 12:50:00,55.1,55.1,55.05,55.05,72400.0,40.3555,40.3555,40.3189,40.3189,72400.0
2012-04-05 12:55:00,55.07,55.1,55.05,55.08,11000.0,40.3335,40.3555,40.3189,40.3409,11000.0
2012-04-05 13:00:00,55.08,55.13,55.08,55.1,62600.0,40.3409,40.3775,40.3409,40.3555,62600.0
2012-04-05 13:05:00,55.11,55.14,55.09,55.13,25200.0,40.3628,40.3848,40.3482,40.3775,25200.0
2012-04-05 13:10:00,55.13,55.13,55.09,55.1,33200.0,40.3775,40.3775,40.3482,40.3555,33200.0
2012-04-05 13:15:00,55.1,55.14,55.09,55.1,8400.0,40.3555,40.3848,40.3482,40.3555,8400.0
2012-04-05 13:20:00,55.09,55.13,55.07,55.09,6200.0,40.3482,40.3775,40.3335,40.3482,6200.0
2012-04-05 13:25:00,55.09,55.13,55.07,55.13,10800.0,40.3482,40.3775,40.3335,40.3775,10800.0
2012-04-05 13:30:00,55.13,55.13,55.09,55.1,9800.0,40.3775,40.3775,40.3482,40.3555,9800.0
2012-04-05 13:35:00,55.08,55.1,55.0,55.02,47400.0,40.3409,40.3555,40.2823,40.2969,47400.0
2012-04-05 13:40:00,55.01,55.06,55.01,55.01,14000.0,40.2896,40.3262,40.2896,40.2896,14000.0
2012-04-05 13:45:00,55.01,55.01,54.87,54.87,25600.0,40.2896,40.2896,40.1871,40.1871,25600.0
2012-04-05 13:50:00,54.87,54.92,54.85,54.88,15200.0,40.1871,40.2237,40.1724,40.1944,15200.0
2012-04-05 13:55:00,54.89,54.89,54.81,54.85,25800.0,40.2017,40.2017,40.1431,40.1724,25800.0
2012-04-05 14:00:00,54.85,54.91,54.84,54.86,20400.0,40.1724,40.2164,40.1651,40.1797,20400.0
2012-04-05 14:05:00,54.85,54.85,54.7,54.71,83400.0,40.1724,40.1724,40.0626,40.0699,83400.0
2012-04-05 14:10:00,54.72,54.77,54.71,54.76,86400.0,40.0772,40.1138,40.0699,40.1065,86400.0
2012-04-05 14:15:00,54.77,54.8,54.69,54.8,50800.0,40.1138,40.1358,40.0552,40.1358,50800.0
2012-04-05 14:20:00,54.8,54.8,54.74,54.77,33800.0,40.1358,40.1358,40.0918,40.1138,33800.0
2012-04-05 14:25:00,54.77,54.77,54.64,54.68,34400.0,40.1138,40.1138,40.0186,40.0479,34400.0
2012-04-05 14:30:00,54.69,54.7,54.66,54.69,32600.0,40.0552,40.0626,40.0333,40.0552,32600.0
2012-04-05 14:35:00,54.69,54.71,54.58,54.59,35400.0,40.0552,40.0699,39.9747,39.982,35400.0
2012-04-05 14:40:00,54.58,54.62,54.49,54.51,109600.0,39.9747,40.004,39.9087,39.9234,109600.0
2012-04-05 14:45:00,54.51,54.51,54.48,54.49,34000.0,39.9234,39.9234,39.9014,39.9087,34000.0
2012-04-05 14:50:00,54.49,54.54,54.43,54.52,82400.0,39.9087,39.9454,39.8648,39.9307,82400.0
2012-04-05 14:55:00,54.53,54.56,54.47,54.56,37800.0,39.938,39.96,39.8941,39.96,37800.0
2012-04-05 15:00:00,54.56,54.59,54.54,54.58,78600.0,39.96,39.982,39.9454,39.9747,78600.0
2012-04-05 15:05:00,54.58,54.63,54.58,54.63,90400.0,39.9747,40.0113,39.9747,40.0113,90400.0
2012-04-05 15:10:00,54.62,54.63,54.57,54.57,35000.0,40.004,40.0113,39.9673,39.9673,35000.0
2012-04-05 15:15:00,54.57,54.61,54.57,54.6,40000.0,39.9673,39.9966,39.9673,39.9893,40000.0
2012-04-05 15:20:00,54.6,54.63,54.52,54.55,136800.0,39.9893,40.0113,39.9307,39.9527,136800.0
2012-04-05 15:25:00,54.55,54.65,54.54,54.63,53200.0,39.9527,40.0259,39.9454,40.0113,53200.0
2012-04-05 15:30:00,54.63,54.65,54.51,54.51,78400.0,40.0113,40.0259,39.9234,39.9234,78400.0
2012-04-05 15:35:00,54.52,54.52,54.48,54.51,91200.0,39.9307,39.9307,39.9014,39.9234,91200.0
2012-04-05 15:40:00,54.49,54.52,54.48,54.52,97000.0,39.9087,39.9307,39.9014,39.9307,97000.0
2012-04-05 15:45:00,54.52,54.56,54.48,54.54,196200.0,39.9307,39.96,39.9014,39.9454,196200.0
2012-04-05 15:50:00,54.53,54.58,54.49,54.53,588400.0,39.938,39.9747,39.9087,39.938,588400.0
2012-04-05 15:55:00,54.52,54.59,54.48,54.59,769400.0,39.9307,39.982,39.9014,39.982,769400.0
2012-04-09 09:30:00,53.48,53.65,53.4,53.6,31000.0,39.169,39.2935,39.1104,39.2569,31000.0
2012-04-09 09:35:00,53.6,53.68,53.43,53.46,305400.0,39.2569,39.3155,39.1324,39.1544,305400.0
2012-04-09 09:40:00,53.46,53.63,53.45,53.6,213600.0,39.1544,39.2789,39.147,39.2569,213600.0
2012-04-09 09:45:00,53.6,53.61,53.36,53.38,120600.0,39.2569,39.2642,39.0811,39.0958,120600.0
2012-04-09 09:50:00,53.38,53.54,53.37,53.47,149200.0,39.0958,39.213,39.0885,39.1617,149200.0
2012-04-09 09:55:00,53.47,53.56,53.47,53.51,156600.0,39.1617,39.2276,39.1617,39.191,156600.0
2012-04-09 10:00:00,53.51,53.79,53.5,53.7,113800.0,39.191,39.3961,39.1837,39.3301,113800.0
2012-04-09 10:05:00,53.7,53.75,53.6,53.6,89000.0,39.3301,39.3668,39.2569,39.2569,89000.0
2012-04-09 10:10:00,53.62,53.67,53.56,53.67,120600.0,39.2716,39.3082,39.2276,39.3082,120600.0
2012-04-09 10:15:00,53.67,53.74,53.63,53.74,141200.0,39.3082,39.3594,39.2789,39.3594,141200.0
2012-04-09 10:20:00,53.73,53.91,53.68,53.91,111800.0,39.3521,39.484,39.3155,39.484,111800.0
2012-04-09 10:25:00,53.93,53.97,53.78,53.8,72400.0,39.4986,39.5279,39.3887,39.4034,72400.0
2012-04-09 10:30:00,53.8,53.8,53.66,53.66,73800.0,39.4034,39.4034,39.3009,39.3009,73800.0
2012-04-09 10:35:00,53.67,53.73,53.6,53.6,34200.0,39.3082,39.3521,39.2569,39.2569,34200.0
2012-04-09 10:40:00,53.6,53.68,53.6,53.63,34200.0,39.2569,39.3155,39.2569,39.2789,34200.0
2012-04-09 10:45:00,53.63,53.63,53.6,53.62,56400.0,39.2789,39.2789,39.2569,39.2716,56400.0
2012-04-09 10:50:00,53.6,53.62,53.56,53.57,64600.0,39.2569,39.2716,39.2276,39.2349,64600.0
2012-04-09 10:55:00,53.58,53.59,53.51,53.51,56800.0,39.2423,39.2496,39.191,39.191,56800.0
2012-04-09 11:00:00,53.51,53.63,53.5,53.51,121800.0,39.191,39.2789,39.1837,39.191,121800.0
2012-04-09 11:05:00,53.51,53.52,53.46,53.47,22000.0,39.191,39.1983,39.1544,39.1617,22000.0
2012-04-09 11:10:00,53.47,53.47,53.31,53.34,85600.0,39.1617,39.1617,39.0445,39.0665,85600.0
2012-04-09 11:15:00,53.32,53.44,53.31,53.38,46800.0,39.0518,39.1397,39.0445,39.0958,46800.0
2012-04-09 11:20:00,53.38,53.48,53.36,53.47,24600.0,39.0958,39.169,39.0811,39.1617,24600.0
2012-04-09 11:25:00,53.46,53.55,53.45,53.54,56400.0,39.1544,39.2203,39.147,39.213,56400.0
2012-04-09 11:30:00,53.55,53.58,53.53,53.54,62400.0,39.2203,39.2423,39.2056,39.213,62400.0
2012-04-09 11:35:00,53.54,53.55,53.51,53.54,30000.0,39.213,39.2203,39.191,39.213,30000.0
2012-04-09 11:40:00,53.54,53.63,53.54,53.62,36600.0,39.213,39.2789,39.213,39.2716,36600.0
2012-04-09 11:45:00,53.62,53.69,53.6,53.68,16400.0,39.2716,39.3228,39.2569,39.3155,16400.0
2012-04-09 11:50:00,53.69,53.77,53.69,53.72,19000.0,39.3228,39.3814,39.3228,39.3448,19000.0
2012-04-09 11:55:00,53.71,53.78,53.7,53.77,35200.0,39.3375,39.3887,39.3301,39.3814,35200.0
2012-04-09 12:00:00,53.77,53.77,53.74,53.77,104000.0,39.3814,39.3814,39.3594,39.3814,104000.0
2012-04-09 12:05:00,53.76,53.8,53.74,53.76,40000.0,39.3741,39.4034,39.3594,39.3741,40000.0
2012-04-09 12:10:00,53.77,53.8,53.74,53.74,28000.0,39.3814,39.4034,39.3594,39.3594,28000.0
2012-04-09 12:15:00,53.74,53.8,53.74,53.75,31000.0,39.3594,39.4034,39.3594,39.3668,31000.0
2012-04-09 12:20:00,53.74,53.77,53.7,53.76,20800.0,39.3594,39.3814,39.3301,39.3741,20800.0
2012-04-09 12:25:00,53.76,53.8,53.74,53.77,27200.0,39.3741,39.4034,39.3594,39.3814,27200.0
2012-04-09 12:30:00,53.78,53.82,53.76,53.76,35000.0,39.3887,39.418,39.3741,39.3741,35000.0
2012-04-09 12:35:00,53.77,53.9,53.74,53.86,33800.0,39.3814,39.4766,39.3594,39.4473,33800.0
2012-04-09 12:40:00,53.88,53.88,53.72,53.77,44800.0,39.462,39.462,39.3448,39.3814,44800.0
2012-04-09 12:45:00,53.77,53.81,53.75,53.76,42200.0,39.3814,39.4107,39.3668,39.3741,42200.0
2012-04-09 12:50:00,53.76,53.76,53.73,53.75,22400.0,39.3741,39.3741,39.3521,39.3668,22400.0
2012-04-09 12:55:00,53.76,53.78,53.74,53.76,43400.0,39.3741,39.3887,39.3594,39.3741,43400.0
2012-04-09 13:00:00,53.76,53.79,53.73,53.73,69600.0,39.3741,39.3961,39.3521,39.3521,69600.0
2012-04-09 13:05:00,53.73,53.75,53.73,53.74,42800.0,39.3521,39.3668,39.3521,39.3594,42800.0
2012-04-09 13:10:00,53.74,53.8,53.73,53.77,51200.0,39.3594,39.4034,39.3521,39.3814,51200.0
2012-04-09 13:15:00,53.77,53.77,53.65,53.65,105600.0,39.3814,39.3814,39.2935,39.2935,105600.0
2012-04-09 13:20:00,53.64,53.65,53.54,53.6,48200.0,39.2862,39.2935,39.213,39.2569,48200.0
2012-04-09 13:25:00,53.6,53.6,53.54,53.55,49200.0,39.2569,39.2569,39.213,39.2203,49200.0
2012-04-09 13:30:00,53.56,53.71,53.56,53.69,31600.0,39.2276,39.3375,39.2276,39.3228,31600.0
2012-04-09 13:35:00,53.69,53.7,53.6,53.6,37400.0,39.3228,39.3301,39.2569,39.2569,37400.0
2012-04-09 13:40:00,53.62,53.63,53.6,53.6,29000.0,39.2716,39.2789,39.2569,39.2569,29000.0
2012-04-09 13:45:00,53.6,53.63,53.6,53.62,86600.0,39.2569,39.2789,39.2569,39.2716,86600.0
2012-04-09 13:50:00,53.61,53.68,53.6,53.67,65400.0,39.2642,39.3155,39.2569,39.3082,65400.0
2012-04-09 13:55:00,53.67,53.84,53.66,53.8,35000.0,39.3082,39.4327,39.3009,39.4034,35000.0
2012-04-09 14:00:00,53.78,53.79,53.68,53.71,39600.0,39.3887,39.3961,39.3155,39.3375,39600.0
2012-04-09 14:05:00,53.72,53.82,53.69,53.82,31800.0,39.3448,39.418,39.3228,39.418,31800.0
2012-04-09 14:10:00,53.81,53.81,53.74,53.79,43000.0,39.4107,39.4107,39.3594,39.3961,43000.0
2012-04-09 14:15:00,53.8,53.85,53.77,53.84,81200.0,39.4034,39.44,39.3814,39.4327,81200.0
2012-04-09 14:20:00,53.83,53.85,53.78,53.81,35600.0,39.4254,39.44,39.3887,39.4107,35600.0
2012-04-09 14:25:00,53.81,53.83,53.75,53.75,42400.0,39.4107,39.4254,39.3668,39.3668,42400.0
2012-04-09 14:30:00,53.75,53.85,53.74,53.83,35600.0,39.3668,39.44,39.3594,39.4254,35600.0
2012-04-09 14:35:00,53.81,53.91,53.8,53.85,26600.0,39.4107,39.484,39.4034,39.44,26600.0
2012-04-09 14:40:00,53.84,53.89,53.83,53.85,32600.0,39.4327,39.4693,39.4254,39.44,32600.0
2012-04-09 14:45:00,53.83,53.99,53.82,53.97,47800.0,39.4254,39.5425,39.418,39.5279,47800.0
2012-04-09 14:50:00,53.97,54.01,53.96,53.97,80200.0,39.5279,39.5572,39.5206,39.5279,80200.0
2012-04-09 14:55:00,53.97,54.02,53.92,53.93,45000.0,39.5279,39.5645,39.4913,39.4986,45000.0
2012-04-09 15:00:00,53.92,53.95,53.88,53.89,35000.0,39.4913,39.5132,39.462,39.4693,35000.0
2012-04-09 15:05:00,53.9,53.93,53.83,53.83,41600.0,39.4766,39.4986,39.4254,39.4254,41600.0
2012-04-09 15:10:00,53.83,53.88,53.83,53.87,42000.0,39.4254,39.462,39.4254,39.4547,42000.0
2012-04-09 15:15:00,53.85,53.91,53.85,53.85,31400.0,39.44,39.484,39.44,39.44,31400.0
2012-04-09 15:20:00,53.85,53.96,53.85,53.88,37600.0,39.44,39.5206,39.44,39.462,37600.0
2012-04-09 15:25:00,53.88,53.89,53.76,53.77,45400.0,39.462,39.4693,39.3741,39.3814,45400.0
2012-04-09 15:30:00,53.77,53.77,53.64,53.67,78600.0,39.3814,39.3814,39.2862,39.3082,78600.0
2012-04-09 15:35:00,53.67,53.74,53.63,53.71,68800.0,39.3082,39.3594,39.2789,39.3375,68800.0
2012-04-09 15:40:00,53.71,53.77,53.69,53.77,52600.0,39.3375,39.3814,39.3228,39.3814,52600.0
2012-04-09 15:45:00,53.76,53.76,53.63,53.65,130800.0,39.3741,39.3741,39.2789,39.2935,130800.0
2012-04-09 15:50:00,53.65,53.74,53.63,53.72,118200.0,39.2935,39.3594,39.2789,39.3448,118200.0
2012-04-09 15:55:00,53.7,53.72,53.58,53.72,238600.0,39.3301,39.3448,39.2423,39.3448,238600.0
2012-04-10 09:30:00,53.72,53.86,53.47,53.6,125200.0,39.3448,39.4473,39.1617,39.2569,125200.0
2012-04-10 09:35:00,53.63,53.77,53.58,53.64,152800.0,39.2789,39.3814,39.2423,39.2862,152800.0
2012-04-10 09:40:00,53.63,53.76,53.62,53.67,108000.0,39.2789,39.3741,39.2716,39.3082,108000.0
2012-04-10 09:45:00,53.65,53.65,53.55,53.55,78600.0,39.2935,39.2935,39.2203,39.2203,78600.0
2012-04-10 09:50:00,53.55,53.6,53.5,53.59,113800.0,39.2203,39.2569,39.1837,39.2496,113800.0
2012-04-10 09:55:00,53.56,53.6,53.5,53.51,100800.0,39.2276,39.2569,39.1837,39.191,100800.0
2012-04-10 10:00:00,53.51,53.65,53.5,53.55,130200.0,39.191,39.2935,39.1837,39.2203,130200.0
2012-04-10 10:05:00,53.55,53.59,53.43,53.44,124000.0,39.2203,39.2496,39.1324,39.1397,124000.0
2012-04-10 10:10:00,53.44,53.51,53.43,53.5,120000.0,39.1397,39.191,39.1324,39.1837,120000.0
2012-04-10 10:15:00,53.5,53.5,53.31,53.4,179600.0,39.1837,39.1837,39.0445,39.1104,179600.0
2012-04-10 10:20:00,53.39,53.55,53.39,53.46,162200.0,39.1031,39.2203,39.1031,39.1544,162200.0
2012-04-10 10:25:00,53.46,53.64,53.45,53.59,103200.0,39.1544,39.2862,39.147,39.2496,103200.0
2012-04-10 10:30:00,53.6,53.6,53.47,53.52,38200.0,39.2569,39.2569,39.1617,39.1983,38200.0
2012-04-10 10:35:00,53.52,53.54,53.38,53.38,71800.0,39.1983,39.213,39.0958,39.0958,71800.0
2012-04-10 10:40:00,53.37,53.37,53.24,53.24,58000.0,39.0885,39.0885,38.9932,38.9932,58000.0
2012-04-10 10:45:00,53.24,53.27,53.16,53.16,45400.0,38.9932,39.0152,38.9346,38.9346,45400.0
2012-04-10 10:50:00,53.16,53.16,52.91,52.91,77400.0,38.9346,38.9346,38.7515,38.7515,77400.0
2012-04-10 10:55:00,52.91,52.91,52.74,52.76,88000.0,38.7515,38.7515,38.627,38.6417,88000.0
2012-04-10 11:00:00,52.76,52.9,52.74,52.9,88200.0,38.6417,38.7442,38.627,38.7442,88200.0
2012-04-10 11:05:00,52.91,52.92,52.71,52.72,61000.0,38.7515,38.7589,38.6051,38.6124,61000.0
2012-04-10 11:10:00,52.72,52.74,52.62,52.64,110800.0,38.6124,38.627,38.5391,38.5538,110800.0
2012-04-10 11:15:00,52.63,52.68,52.52,52.66,81400.0,38.5465,38.5831,38.4659,38.5684,81400.0
2012-04-10 11:20:00,52.66,52.79,52.65,52.76,44800.0,38.5684,38.6637,38.5611,38.6417,44800.0
2012-04-10 11:25:00,52.77,52.78,52.66,52.67,63600.0,38.649,38.6563,38.5684,38.5758,63600.0
2012-04-10 11:30:00,52.64,52.75,52.64,52.68,42600.0,38.5538,38.6344,38.5538,38.5831,42600.0
2012-04-10 11:35:00,52.66,52.67,52.47,52.49,75000.0,38.5684,38.5758,38.4293,38.4439,75000.0
2012-04-10 11:40:00,52.5,52.61,52.5,52.56,79000.0,38.4513,38.5318,38.4513,38.4952,79000.0
2012-04-10 11:45:00,52.56,52.63,52.49,52.52,92000.0,38.4952,38.5465,38.4439,38.4659,92000.0
2012-04-10 11:50:00,52.51,52.52,52.37,52.42,122800.0,38.4586,38.4659,38.356,38.3927,122800.0
2012-04-10 11:55:00,52.42,52.5,52.38,52.42,72200.0,38.3927,38.4513,38.3634,38.3927,72200.0
2012-04-10 12:00:00,52.38,52.5,52.38,52.43,39800.0,38.3634,38.4513,38.3634,38.4,39800.0
2012-04-10 12:05:00,52.4,52.43,52.33,52.34,53400.0,38.378,38.4,38.3268,38.3341,53400.0
2012-04-10 12:10:00,52.34,52.34,52.22,52.23,87600.0,38.3341,38.3341,38.2462,38.2535,87600.0
2012-04-10 12:15:00,52.23,52.24,52.17,52.18,120600.0,38.2535,38.2608,38.2096,38.2169,120600.0
2012-04-10 12:20:00,52.18,52.27,52.07,52.19,98800.0,38.2169,38.2828,38.1363,38.2242,98800.0
2012-04-10 12:25:00,52.2,52.38,52.2,52.37,43000.0,38.2315,38.3634,38.2315,38.356,43000.0
2012-04-10 12:30:00,52.38,52.47,52.35,52.35,59600.0,38.3634,38.4293,38.3414,38.3414,59600.0
2012-04-10 12:35:00,52.35,52.44,52.35,52.38,94800.0,38.3414,38.4073,38.3414,38.3634,94800.0
2012-04-10 12:40:00,52.38,52.44,52.34,52.38,40600.0,38.3634,38.4073,38.3341,38.3634,40600.0
2012-04-10 12:45:00,52.38,52.4,52.31,52.35,26400.0,38.3634,38.378,38.3121,38.3414,26400.0
2012-04-10 12:50:00,52.33,52.42,52.3,52.35,57600.0,38.3268,38.3927,38.3048,38.3414,57600.0
2012-04-10 12:55:00,52.37,52.43,52.37,52.42,26200.0,38.356,38.4,38.356,38.3927,26200.0
2012-04-10 13:00:00,52.42,52.5,52.39,52.5,79800.0,38.3927,38.4513,38.3707,38.4513,79800.0
2012-04-10 13:05:00,52.5,52.51,52.35,52.43,25200.0,38.4513,38.4586,38.3414,38.4,25200.0
2012-04-10 13:10:00,52.41,52.41,52.2,52.21,33200.0,38.3853,38.3853,38.2315,38.2389,33200.0
2012-04-10 13:15:00,52.23,52.27,52.13,52.15,31200.0,38.2535,38.2828,38.1803,38.1949,31200.0
2012-04-10 13:20:00,52.15,52.27,52.14,52.26,24000.0,38.1949,38.2828,38.1876,38.2755,24000.0
2012-04-10 13:25:00,52.27,52.31,52.23,52.27,15200.0,38.2828,38.3121,38.2535,38.2828,15200.0
2012-04-10 13:30:00,52.27,52.3,52.13,52.19,43400.0,38.2828,38.3048,38.1803,38.2242,43400.0
2012-04-10 13:35:00,52.18,52.3,52.16,52.27,58400.0,38.2169,38.3048,38.2022,38.2828,58400.0
2012-04-10 13:40:00,52.27,52.35,52.24,52.32,51800.0,38.2828,38.3414,38.2608,38.3194,51800.0
2012-04-10 13:45:00,52.32,52.39,52.28,52.35,40000.0,38.3194,38.3707,38.2901,38.3414,40000.0
2012-04-10 13:50:00,52.35,52.35,52.29,52.29,72400.0,38.3414,38.3414,38.2975,38.2975,72400.0
2012-04-10 13:55:00,52.28,52.38,52.25,52.29,52600.0,38.2901,38.3634,38.2682,38.2975,52600.0
2012-04-10 14:00:00,52.3,52.3,52.13,52.18,58200.0,38.3048,38.3048,38.1803,38.2169,58200.0
2012-04-10 14:05:00,52.17,52.28,52.17,52.28,37800.0,38.2096,38.2901,38.2096,38.2901,37800.0
2012-04-10 14:10:00,52.28,52.31,52.15,52.16,45200.0,38.2901,38.3121,38.1949,38.2022,45200.0
2012-04-10 14:15:00,52.16,52.32,52.14,52.26,85800.0,38.2022,38.3194,38.1876,38.2755,85800.0
2012-04-10 14:20:00,52.26,52.26,52.03,52.05,111200.0,38.2755,38.2755,38.107,38.1217,111200.0
2012-04-10 14:25:00,52.05,52.2,52.05,52.2,57600.0,38.1217,38.2315,38.1217,38.2315,57600.0
2012-04-10 14:30:00,52.2,52.2,52.03,52.07,99600.0,38.2315,38.2315,38.107,38.1363,99600.0
2012-04-10 14:35:00,52.06,52.09,51.91,51.96,49600.0,38.129,38.151,38.0191,38.0558,49600.0
2012-04-10 14:40:00,51.95,52.06,51.95,52.03,100600.0,38.0484,38.129,38.0484,38.107,100600.0
2012-04-10 14:45:00,52.03,52.13,52.02,52.09,49200.0,38.107,38.1803,38.0997,38.151,49200.0
2012-04-10 14:50:00,52.09,52.12,52.08,52.12,43400.0,38.151,38.1729,38.1437,38.1729,43400.0
2012-04-10 14:55:00,52.12,52.15,52.07,52.1,62400.0,38.1729,38.1949,38.1363,38.1583,62400.0
2012-04-10 15:00:00,52.09,52.1,51.99,52.02,64200.0,38.151,38.1583,38.0777,38.0997,64200.0
2012-04-10 15:05:00,52.02,52.1,52.02,52.09,80800.0,38.0997,38.1583,38.0997,38.151,80800.0
2012-04-10 15:10:00,52.09,52.22,52.09,52.16,96000.0,38.151,38.2462,38.151,38.2022,96000.0
2012-04-10 15:15:00,52.13,52.23,52.1,52.23,81200.0,38.1803,38.2535,38.1583,38.2535,81200.0
2012-04-10 15:20:00,52.22,52.23,52.14,52.18,54800.0,38.2462,38.2535,38.1876,38.2169,54800.0
2012-04-10 15:25:00,52.18,52.23,52.13,52.15,91400.0,38.2169,38.2535,38.1803,38.1949,91400.0
2012-04-10 15:30:00,52.14,52.25,52.14,52.22,103800.0,38.1876,38.2682,38.1876,38.2462,103800.0
2012-04-10 15:35:00,52.2,52.35,52.2,52.32,103600.0,38.2315,38.3414,38.2315,38.3194,103600.0
2012-04-10 15:40:00,52.32,52.37,52.13,52.15,96400.0,38.3194,38.356,38.1803,38.1949,96400.0
2012-04-10 15:45:00,52.16,52.17,52.02,52.05,153400.0,38.2022,38.2096,38.0997,38.1217,153400.0
2012-04-10 15:50:00,52.05,52.15,52.04,52.08,165600.0,38.1217,38.1949,38.1144,38.1437,165600.0
2012-04-10 15:55:00,52.08,52.12,52.0,52.0,259200.0,38.1437,38.1729,38.0851,38.0851,259200.0
2012-04-11 09:30:00,52.59,52.76,52.35,52.42,132400.0,38.5172,38.6417,38.3414,38.3927,132400.0
2012-04-11 09:35:00,52.46,52.76,52.45,52.49,259000.0,38.422,38.6417,38.4146,38.4439,259000.0
2012-04-11 09:40:00,52.51,52.59,52.46,52.58,82400.0,38.4586,38.5172,38.422,38.5099,82400.0
2012-04-11 09:45:00,52.58,52.62,52.42,52.55,118400.0,38.5099,38.5391,38.3927,38.4879,118400.0
2012-04-11 09:50:00,52.56,52.56,52.41,52.42,61000.0,38.4952,38.4952,38.3853,38.3927,61000.0
2012-04-11 09:55:00,52.42,52.48,52.35,52.45,68400.0,38.3927,38.4366,38.3414,38.4146,68400.0
2012-04-11 10:00:00,52.42,52.62,52.42,52.56,132200.0,38.3927,38.5391,38.3927,38.4952,132200.0
2012-04-11 10:05:00,52.54,52.6,52.52,52.57,77800.0,38.4806,38.5245,38.4659,38.5025,77800.0
2012-04-11 10:10:00,52.57,52.6,52.51,52.52,77800.0,38.5025,38.5245,38.4586,38.4659,77800.0
2012-04-11 10:15:00,52.54,52.57,52.43,52.45,118000.0,38.4806,38.5025,38.4,38.4146,118000.0
2012-04-11 10:20:00,52.45,52.61,52.38,52.52,142600.0,38.4146,38.5318,38.3634,38.4659,142600.0
2012-04-11 10:25:00,52.52,52.64,52.42,52.53,117600.0,38.4659,38.5538,38.3927,38.4732,117600.0
2012-04-11 10:30:00,52.53,52.6,52.49,52.49,105200.0,38.4732,38.5245,38.4439,38.4439,105200.0
2012-04-11 10:35:00,52.49,52.52,52.46,52.52,25000.0,38.4439,38.4659,38.422,38.4659,25000.0
2012-04-11 10:40:00,52.52,52.57,52.42,52.45,39200.0,38.4659,38.5025,38.3927,38.4146,39200.0
2012-04-11 10:45:00,52.45,52.48,52.41,52.42,41600.0,38.4146,38.4366,38.3853,38.3927,41600.0
2012-04-11 10:50:00,52.46,52.49,52.34,52.35,51600.0,38.422,38.4439,38.3341,38.3414,51600.0
2012-04-11 10:55:00,52.37,52.53,52.37,52.53,54000.0,38.356,38.4732,38.356,38.4732,54000.0
2012-04-11 11:00:00,52.52,52.52,52.46,52.5,69400.0,38.4659,38.4659,38.422,38.4513,69400.0
2012-04-11 11:05:00,52.48,52.52,52.43,52.49,28600.0,38.4366,38.4659,38.4,38.4439,28600.0
2012-04-11 11:10:00,52.49,52.51,52.3,52.3,28800.0,38.4439,38.4586,38.3048,38.3048,28800.0
2012-04-11 11:15:00,52.31,52.31,52.2,52.24,69600.0,38.3121,38.3121,38.2315,38.2608,69600.0
2012-04-11 11:20:00,52.24,52.3,52.19,52.3,51600.0,38.2608,38.3048,38.2242,38.3048,51600.0
2012-04-11 11:25:00,52.29,52.3,52.24,52.26,32200.0,38.2975,38.3048,38.2608,38.2755,32200.0
2012-04-11 11:30:00,52.27,52.27,52.21,52.24,26200.0,38.2828,38.2828,38.2389,38.2608,26200.0
2012-04-11 11:35:00,52.24,52.3,52.23,52.23,26400.0,38.2608,38.3048,38.2535,38.2535,26400.0
2012-04-11 11:40:00,52.24,52.25,52.13,52.13,27800.0,38.2608,38.2682,38.1803,38.1803,27800.0
2012-04-11 11:45:00,52.15,52.22,52.01,52.01,108600.0,38.1949,38.2462,38.0924,38.0924,108600.0
2012-04-11 11:50:00,52.01,52.02,51.95,51.95,45000.0,38.0924,38.0997,38.0484,38.0484,45000.0
2012-04-11 11:55:00,51.95,51.98,51.87,51.88,41400.0,38.0484,38.0704,37.9898,37.9972,41400.0
2012-04-11 12:00:00,51.89,51.98,51.87,51.89,47000.0,38.0045,38.0704,37.9898,38.0045,47000.0
2012-04-11 12:05:00,51.88,51.95,51.87,51.92,38600.0,37.9972,38.0484,37.9898,38.0265,38600.0
2012-04-11 12:10:00,51.91,52.0,51.9,52.0,46400.0,38.0191,38.0851,38.0118,38.0851,46400.0
2012-04-11 12:15:00,52.0,52.08,51.98,51.98,41000.0,38.0851,38.1437,38.0704,38.0704,41000.0
2012-04-11 12:20:00,51.98,52.01,51.96,51.98,16000.0,38.0704,38.0924,38.0558,38.0704,16000.0
2012-04-11 12:25:00,51.99,52.12,51.98,52.09,33000.0,38.0777,38.1729,38.0704,38.151,33000.0
2012-04-11 12:30:00,52.08,52.08,51.99,52.03,26600.0,38.1437,38.1437,38.0777,38.107,26600.0
2012-04-11 12:35:00,52.02,52.1,52.02,52.07,22800.0,38.0997,38.1583,38.0997,38.1363,22800.0
2012-04-11 12:40:00,52.05,52.1,52.0,52.0,22200.0,38.1217,38.1583,38.0851,38.0851,22200.0
2012-04-11 12:45:00,52.0,52.01,51.94,51.94,22200.0,38.0851,38.0924,38.0411,38.0411,22200.0
2012-04-11 12:50:00,51.94,52.08,51.93,52.05,35000.0,38.0411,38.1437,38.0338,38.1217,35000.0
2012-04-11 12:55:00,52.05,52.19,52.05,52.19,30200.0,38.1217,38.2242,38.1217,38.2242,30200.0
2012-04-11 13:00:00,52.18,52.19,51.99,52.06,32400.0,38.2169,38.2242,38.0777,38.129,32400.0
2012-04-11 13:05:00,52.08,52.09,52.02,52.02,44600.0,38.1437,38.151,38.0997,38.0997,44600.0
2012-04-11 13:10:00,52.01,52.02,51.97,52.02,30200.0,38.0924,38.0997,38.0631,38.0997,30200.0
2012-04-11 13:15:00,52.02,52.06,51.98,51.98,40200.0,38.0997,38.129,38.0704,38.0704,40200.0
2012-04-11 13:20:00,51.98,52.05,51.98,52.04,20600.0,38.0704,38.1217,38.0704,38.1144,20600.0
2012-04-11 13:25:00,52.02,52.03,52.01,52.02,16200.0,38.0997,38.107,38.0924,38.0997,16200.0
2012-04-11 13:30:00,52.02,52.04,51.99,52.02,37600.0,38.0997,38.1144,38.0777,38.0997,37600.0
2012-04-11 13:35:00,52.02,52.06,52.02,52.06,28400.0,38.0997,38.129,38.0997,38.129,28400.0
2012-04-11 13:40:00,52.05,52.06,52.01,52.04,28000.0,38.1217,38.129,38.0924,38.1144,28000.0
2012-04-11 13:45:00,52.05,52.05,52.0,52.05,38400.0,38.1217,38.1217,38.0851,38.1217,38400.0
2012-04-11 13:50:00,52.06,52.14,52.05,52.13,141000.0,38.129,38.1876,38.1217,38.1803,141000.0
2012-04-11 13:55:00,52.12,52.14,52.08,52.12,21400.0,38.1729,38.1876,38.1437,38.1729,21400.0
2012-04-11 14:00:00,52.12,52.13,52.02,52.07,34000.0,38.1729,38.1803,38.0997,38.1363,34000.0
2012-04-11 14:05:00,52.09,52.15,52.03,52.06,50600.0,38.151,38.1949,38.107,38.129,50600.0
2012-04-11 14:10:00,52.04,52.09,52.01,52.09,27200.0,38.1144,38.151,38.0924,38.151,27200.0
2012-04-11 14:15:00,52.1,52.15,52.08,52.1,31400.0,38.1583,38.1949,38.1437,38.1583,31400.0
2012-04-11 14:20:00,52.1,52.13,52.08,52.09,50400.0,38.1583,38.1803,38.1437,38.151,50400.0
2012-04-11 14:25:00,52.1,52.13,52.01,52.02,37400.0,38.1583,38.1803,38.0924,38.0997,37400.0
2012-04-11 14:30:00,52.03,52.08,51.96,51.97,79800.0,38.107,38.1437,38.0558,38.0631,79800.0
2012-04-11 14:35:00,51.97,51.97,51.92,51.93,74000.0,38.0631,38.0631,38.0265,38.0338,74000.0
2012-04-11 14:40:00,51.93,51.93,51.83,51.85,81000.0,38.0338,38.0338,37.9605,37.9752,81000.0
2012-04-11 14:45:00,51.85,51.9,51.81,51.83,32600.0,37.9752,38.0118,37.9459,37.9605,32600.0
2012-04-11 14:50:00,51.82,51.82,51.73,51.74,54400.0,37.9532,37.9532,37.8873,37.8946,54400.0
2012-04-11 14:55:00,51.74,51.81,51.74,51.76,87600.0,37.8946,37.9459,37.8946,37.9093,87600.0
2012-04-11 15:00:00,51.76,51.8,51.72,51.74,148400.0,37.9093,37.9386,37.88,37.8946,148400.0
2012-04-11 15:05:00,51.74,51.75,51.67,51.67,67600.0,37.8946,37.902,37.8434,37.8434,67600.0
2012-04-11 15:10:00,51.67,51.67,51.56,51.61,83000.0,37.8434,37.8434,37.7628,37.7994,83000.0
2012-04-11 15:15:00,51.6,51.62,51.52,51.56,81200.0,37.7921,37.8067,37.7335,37.7628,81200.0
2012-04-11 15:20:00,51.55,51.55,51.41,51.44,95000.0,37.7555,37.7555,37.6529,37.6749,95000.0
2012-04-11 15:25:00,51.44,51.46,51.42,51.42,96200.0,37.6749,37.6896,37.6603,37.6603,96200.0
2012-04-11 15:30:00,51.43,51.58,51.42,51.56,289000.0,37.6676,37.7774,37.6603,37.7628,289000.0
2012-04-11 15:35:00,51.56,51.57,51.43,51.44,82000.0,37.7628,37.7701,37.6676,37.6749,82000.0
2012-04-11 15:40:00,51.44,51.49,51.38,51.4,139800.0,37.6749,37.7115,37.631,37.6456,139800.0
2012-04-11 15:45:00,51.4,51.42,51.26,51.26,200000.0,37.6456,37.6603,37.5431,37.5431,200000.0
2012-04-11 15:50:00,51.27,51.36,51.26,51.31,176000.0,37.5504,37.6163,37.5431,37.5797,176000.0
2012-04-11 15:55:00,51.31,51.48,51.29,51.45,346400.0,37.5797,37.7042,37.5651,37.6822,346400.0
2012-04-12 09:30:00,51.5,51.7,51.47,51.64,76600.0,37.7798,37.9265,37.7578,37.8825,76600.0
2012-04-12 09:35:00,51.59,51.87,51.59,51.87,106800.0,37.8458,38.0512,37.8458,38.0512,106800.0
2012-04-12 09:40:00,51.87,52.13,51.85,51.99,99600.0,38.0512,38.242,38.0366,38.1393,99600.0
2012-04-12 09:45:00,52.02,52.36,51.97,52.35,70000.0,38.1613,38.4107,38.1246,38.4033,70000.0
2012-04-12 09:50:00,52.35,52.52,52.3,52.52,112200.0,38.4033,38.5281,38.3667,38.5281,112200.0
2012-04-12 09:55:00,52.52,52.62,52.37,52.37,45600.0,38.5281,38.6014,38.418,38.418,45600.0
2012-04-12 10:00:00,52.4,52.48,52.33,52.33,61800.0,38.44,38.4987,38.3887,38.3887,61800.0
2012-04-12 10:05:00,52.34,52.44,52.32,52.41,56600.0,38.396,38.4694,38.3813,38.4474,56600.0
2012-04-12 10:10:00,52.42,52.45,52.31,52.38,64600.0,38.4547,38.4767,38.374,38.4254,64600.0
2012-04-12 10:15:00,52.37,52.38,52.3,52.35,76800.0,38.418,38.4254,38.3667,38.4033,76800.0
2012-04-12 10:20:00,52.32,52.4,52.18,52.21,44600.0,38.3813,38.44,38.2786,38.3006,44600.0
2012-04-12 10:25:00,52.21,52.4,52.2,52.31,27200.0,38.3006,38.44,38.2933,38.374,27200.0
2012-04-12 10:30:00,52.32,52.66,52.32,52.6,243200.0,38.3813,38.6308,38.3813,38.5867,243200.0
2012-04-12 10:35:00,52.59,52.68,52.43,52.49,265800.0,38.5794,38.6454,38.462,38.506,265800.0
2012-04-12 10:40:00,52.49,52.52,52.42,52.42,88000.0,38.506,38.5281,38.4547,38.4547,88000.0
2012-04-12 10:45:00,52.42,52.44,52.31,52.42,93600.0,38.4547,38.4694,38.374,38.4547,93600.0
2012-04-12 10:50:00,52.41,52.47,52.31,52.31,34000.0,38.4474,38.4914,38.374,38.374,34000.0
2012-04-12 10:55:00,52.31,52.48,52.31,52.35,84000.0,38.374,38.4987,38.374,38.4033,84000.0
2012-04-12 11:00:00,52.35,52.49,52.34,52.49,62400.0,38.4033,38.506,38.396,38.506,62400.0
2012-04-12 11:05:00,52.49,52.51,52.34,52.35,84400.0,38.506,38.5207,38.396,38.4033,84400.0
2012-04-12 11:10:00,52.35,52.4,52.31,52.38,47600.0,38.4033,38.44,38.374,38.4254,47600.0
2012-04-12 11:15:00,52.38,52.46,52.34,52.44,40400.0,38.4254,38.484,38.396,38.4694,40400.0
2012-04-12 11:20:00,52.45,52.51,52.4,52.45,35200.0,38.4767,38.5207,38.44,38.4767,35200.0
2012-04-12 11:25:00,52.43,52.44,52.37,52.41,26600.0,38.462,38.4694,38.418,38.4474,26600.0
2012-04-12 11:30:00,52.41,52.51,52.38,52.5,25000.0,38.4474,38.5207,38.4254,38.5134,25000.0
2012-04-12 11:35:00,52.49,52.52,52.42,52.43,49600.0,38.506,38.5281,38.4547,38.462,49600.0
2012-04-12 11:40:00,52.42,52.52,52.4,52.43,83000.0,38.4547,38.5281,38.44,38.462,83000.0
2012-04-12 11:45:00,52.41,52.52,52.38,52.48,80400.0,38.4474,38.5281,38.4254,38.4987,80400.0
2012-04-12 11:50:00,52.46,52.49,52.34,52.41,119800.0,38.484,38.506,38.396,38.4474,119800.0
2012-04-12 11:55:00,52.41,52.44,52.34,52.34,61600.0,38.4474,38.4694,38.396,38.396,61600.0
2012-04-12 12:00:00,52.34,52.5,52.34,52.5,69200.0,38.396,38.5134,38.396,38.5134,69200.0
2012-04-12 12:05:00,52.5,52.51,52.46,52.46,61600.0,38.5134,38.5207,38.484,38.484,61600.0
2012-04-12 12:10:00,52.47,52.5,52.43,52.43,46600.0,38.4914,38.5134,38.462,38.462,46600.0
2012-04-12 12:15:00,52.43,52.53,52.41,52.52,59200.0,38.462,38.5354,38.4474,38.5281,59200.0
2012-04-12 12:20:00,52.55,52.62,52.51,52.6,76400.0,38.5501,38.6014,38.5207,38.5867,76400.0
2012-04-12 12:25:00,52.61,52.7,52.59,52.62,36200.0,38.5941,38.6601,38.5794,38.6014,36200.0
2012-04-12 12:30:00,52.63,52.77,52.63,52.74,72600.0,38.6088,38.7115,38.6088,38.6894,72600.0
2012-04-12 12:35:00,52.73,52.77,52.71,52.73,47200.0,38.6821,38.7115,38.6674,38.6821,47200.0
2012-04-12 12:40:00,52.75,52.8,52.7,52.71,49800.0,38.6968,38.7335,38.6601,38.6674,49800.0
2012-04-12 12:45:00,52.7,52.74,52.7,52.72,29800.0,38.6601,38.6894,38.6601,38.6748,29800.0
2012-04-12 12:50:00,52.73,52.77,52.73,52.75,27600.0,38.6821,38.7115,38.6821,38.6968,27600.0
2012-04-12 12:55:00,52.75,52.77,52.72,52.74,57200.0,38.6968,38.7115,38.6748,38.6894,57200.0
2012-04-12 13:00:00,52.75,52.81,52.72,52.73,29200.0,38.6968,38.7408,38.6748,38.6821,29200.0
2012-04-12 13:05:00,52.73,52.83,52.73,52.74,179600.0,38.6821,38.7555,38.6821,38.6894,179600.0
2012-04-12 13:10:00,52.76,52.76,52.72,52.73,50200.0,38.7041,38.7041,38.6748,38.6821,50200.0
2012-04-12 13:15:00,52.74,52.74,52.67,52.73,53800.0,38.6894,38.6894,38.6381,38.6821,53800.0
2012-04-12 13:20:00,52.71,52.73,52.68,52.73,52200.0,38.6674,38.6821,38.6454,38.6821,52200.0
2012-04-12 13:25:00,52.73,52.73,52.67,52.69,28400.0,38.6821,38.6821,38.6381,38.6528,28400.0
2012-04-12 13:30:00,52.69,52.71,52.64,52.67,50600.0,38.6528,38.6674,38.6161,38.6381,50600.0
2012-04-12 13:35:00,52.66,52.68,52.6,52.6,119400.0,38.6308,38.6454,38.5867,38.5867,119400.0
2012-04-12 13:40:00,52.6,52.62,52.52,52.55,156800.0,38.5867,38.6014,38.5281,38.5501,156800.0
2012-04-12 13:45:00,52.55,52.58,52.54,52.55,48000.0,38.5501,38.5721,38.5427,38.5501,48000.0
2012-04-12 13:50:00,52.55,52.59,52.52,52.59,21400.0,38.5501,38.5794,38.5281,38.5794,21400.0
2012-04-12 13:55:00,52.58,52.58,52.48,52.55,29400.0,38.5721,38.5721,38.4987,38.5501,29400.0
2012-04-12 14:00:00,52.54,52.55,52.5,52.53,33200.0,38.5427,38.5501,38.5134,38.5354,33200.0
2012-04-12 14:05:00,52.55,52.67,52.55,52.63,62000.0,38.5501,38.6381,38.5501,38.6088,62000.0
2012-04-12 14:10:00,52.64,52.67,52.62,52.63,79600.0,38.6161,38.6381,38.6014,38.6088,79600.0
2012-04-12 14:15:00,52.63,52.66,52.59,52.6,106400.0,38.6088,38.6308,38.5794,38.5867,106400.0
2012-04-12 14:20:00,52.6,52.65,52.59,52.59,43600.0,38.5867,38.6234,38.5794,38.5794,43600.0
2012-04-12 14:25:00,52.59,52.6,52.54,52.54,28800.0,38.5794,38.5867,38.5427,38.5427,28800.0
2012-04-12 14:30:00,52.55,52.62,52.54,52.61,45000.0,38.5501,38.6014,38.5427,38.5941,45000.0
2012-04-12 14:35:00,52.61,52.63,52.56,52.57,30800.0,38.5941,38.6088,38.5574,38.5647,30800.0
2012-04-12 14:40:00,52.57,52.61,52.56,52.58,43600.0,38.5647,38.5941,38.5574,38.5721,43600.0
2012-04-12 14:45:00,52.58,52.6,52.56,52.59,40000.0,38.5721,38.5867,38.5574,38.5794,40000.0
2012-04-12 14:50:00,52.59,52.63,52.57,52.61,91200.0,38.5794,38.6088,38.5647,38.5941,91200.0
2012-04-12 14:55:00,52.6,52.6,52.55,52.6,59800.0,38.5867,38.5867,38.5501,38.5867,59800.0
2012-04-12 15:00:00,52.6,52.62,52.55,52.55,114000.0,38.5867,38.6014,38.5501,38.5501,114000.0
2012-04-12 15:05:00,52.55,52.6,52.51,52.53,99200.0,38.5501,38.5867,38.5207,38.5354,99200.0
2012-04-12 15:10:00,52.53,52.6,52.49,52.49,95000.0,38.5354,38.5867,38.506,38.506,95000.0
2012-04-12 15:15:00,52.49,52.56,52.49,52.56,104400.0,38.506,38.5574,38.506,38.5574,104400.0
2012-04-12 15:20:00,52.57,52.63,52.56,52.59,33200.0,38.5647,38.6088,38.5574,38.5794,33200.0
2012-04-12 15:25:00,52.59,52.66,52.59,52.62,82600.0,38.5794,38.6308,38.5794,38.6014,82600.0
2012-04-12 15:30:00,52.62,52.63,52.6,52.62,106800.0,38.6014,38.6088,38.5867,38.6014,106800.0
2012-04-12 15:35:00,52.62,52.68,52.61,52.64,95000.0,38.6014,38.6454,38.5941,38.6161,95000.0
2012-04-12 15:40:00,52.63,52.64,52.53,52.56,170800.0,38.6088,38.6161,38.5354,38.5574,170800.0
2012-04-12 15:45:00,52.57,52.63,52.56,52.59,155600.0,38.5647,38.6088,38.5574,38.5794,155600.0
2012-04-12 15:50:00,52.59,52.64,52.58,52.6,225800.0,38.5794,38.6161,38.5721,38.5867,225800.0
2012-04-12 15:55:00,52.6,52.63,52.52,52.61,221000.0,38.5867,38.6088,38.5281,38.5941,221000.0
2012-04-13 09:30:00,52.37,52.54,52.22,52.24,47000.0,38.418,38.5427,38.308,38.3227,47000.0
2012-04-13 09:35:00,52.28,52.28,52.14,52.16,58200.0,38.352,38.352,38.2493,38.264,58200.0
2012-04-13 09:40:00,52.16,52.51,52.16,52.49,77800.0,38.264,38.5207,38.264,38.506,77800.0
2012-04-13 09:45:00,52.46,52.65,52.42,52.47,76600.0,38.484,38.6234,38.4547,38.4914,76600.0
2012-04-13 09:50:00,52.45,52.48,52.27,52.29,55600.0,38.4767,38.4987,38.3447,38.3593,55600.0
2012-04-13 09:55:00,52.31,52.35,52.19,52.24,19600.0,38.374,38.4033,38.286,38.3227,19600.0
2012-04-13 10:00:00,52.17,52.23,52.08,52.12,34400.0,38.2713,38.3153,38.2053,38.2346,34400.0
2012-04-13 10:05:00,52.12,52.12,52.02,52.1,20800.0,38.2346,38.2346,38.1613,38.2199,20800.0
2012-04-13 10:10:00,52.11,52.27,52.1,52.21,41000.0,38.2273,38.3447,38.2199,38.3006,41000.0
2012-04-13 10:15:00,52.22,52.22,51.93,51.93,44000.0,38.308,38.308,38.0952,38.0952,44000.0
2012-04-13 10:20:00,51.95,51.99,51.9,51.9,22600.0,38.1099,38.1393,38.0732,38.0732,22600.0
2012-04-13 10:25:00,51.86,52.08,51.79,52.05,24800.0,38.0439,38.2053,37.9925,38.1833,24800.0
2012-04-13 10:30:00,52.06,52.06,51.94,51.96,18600.0,38.1906,38.1906,38.1026,38.1172,18600.0
2012-04-13 10:35:00,51.95,52.15,51.87,52.15,16400.0,38.1099,38.2566,38.0512,38.2566,16400.0
2012-04-13 10:40:00,52.14,52.16,52.03,52.06,28000.0,38.2493,38.264,38.1686,38.1906,28000.0
2012-04-13 10:45:00,52.07,52.08,51.88,51.97,18800.0,38.1979,38.2053,38.0586,38.1246,18800.0
2012-04-13 10:50:00,51.97,51.99,51.88,51.92,32000.0,38.1246,38.1393,38.0586,38.0879,32000.0
2012-04-13 10:55:00,51.92,51.93,51.86,51.92,16400.0,38.0879,38.0952,38.0439,38.0879,16400.0
2012-04-13 11:00:00,51.92,51.95,51.88,51.92,12200.0,38.0879,38.1099,38.0586,38.0879,12200.0
2012-04-13 11:05:00,51.93,51.96,51.77,51.77,14400.0,38.0952,38.1172,37.9779,37.9779,14400.0
2012-04-13 11:10:00,51.79,51.79,51.55,51.66,60200.0,37.9925,37.9925,37.8165,37.8972,60200.0
2012-04-13 11:15:00,51.67,51.73,51.62,51.67,28800.0,37.9045,37.9485,37.8678,37.9045,28800.0
2012-04-13 11:20:00,51.69,51.85,51.69,51.77,32000.0,37.9192,38.0366,37.9192,37.9779,32000.0
2012-04-13 11:25:00,51.78,51.88,51.72,51.85,22600.0,37.9852,38.0586,37.9412,38.0366,22600.0
2012-04-13 11:30:00,51.84,51.96,51.79,51.94,20000.0,38.0292,38.1172,37.9925,38.1026,20000.0
2012-04-13 11:35:00,51.95,52.06,51.95,51.99,28200.0,38.1099,38.1906,38.1099,38.1393,28200.0
2012-04-13 11:40:00,51.98,52.01,51.95,51.97,18600.0,38.1319,38.1539,38.1099,38.1246,18600.0
2012-04-13 11:45:00,51.98,52.02,51.94,52.02,25400.0,38.1319,38.1613,38.1026,38.1613,25400.0
2012-04-13 11:50:00,52.02,52.05,51.99,52.04,13200.0,38.1613,38.1833,38.1393,38.1759,13200.0
2012-04-13 11:55:00,52.04,52.04,51.93,51.97,15800.0,38.1759,38.1759,38.0952,38.1246,15800.0
2012-04-13 12:00:00,51.97,52.02,51.95,51.98,21800.0,38.1246,38.1613,38.1099,38.1319,21800.0
2012-04-13 12:05:00,51.99,52.0,51.96,51.96,10600.0,38.1393,38.1466,38.1172,38.1172,10600.0
2012-04-13 12:10:00,51.95,51.99,51.93,51.96,24200.0,38.1099,38.1393,38.0952,38.1172,24200.0
2012-04-13 12:15:00,51.97,52.01,51.95,51.95,18000.0,38.1246,38.1539,38.1099,38.1099,18000.0
2012-04-13 12:20:00,51.96,52.05,51.96,52.04,13200.0,38.1172,38.1833,38.1172,38.1759,13200.0
2012-04-13 12:25:00,52.02,52.03,51.97,52.02,9600.0,38.1613,38.1686,38.1246,38.1613,9600.0
2012-04-13 12:30:00,52.01,52.1,52.01,52.07,29400.0,38.1539,38.2199,38.1539,38.1979,29400.0
2012-04-13 12:35:00,52.08,52.1,52.05,52.05,19200.0,38.2053,38.2199,38.1833,38.1833,19200.0
2012-04-13 12:40:00,52.04,52.12,52.04,52.12,21200.0,38.1759,38.2346,38.1759,38.2346,21200.0
2012-04-13 12:45:00,52.13,52.13,52.1,52.13,25600.0,38.242,38.242,38.2199,38.242,25600.0
2012-04-13 12:50:00,52.12,52.15,52.1,52.13,68600.0,38.2346,38.2566,38.2199,38.242,68600.0
2012-04-13 12:55:00,52.13,52.15,52.1,52.13,40600.0,38.242,38.2566,38.2199,38.242,40600.0
2012-04-13 13:00:00,52.12,52.13,52.07,52.11,29000.0,38.2346,38.242,38.1979,38.2273,29000.0
2012-04-13 13:05:00,52.1,52.15,52.1,52.13,24000.0,38.2199,38.2566,38.2199,38.242,24000.0
2012-04-13 13:10:00,52.13,52.15,52.13,52.13,19800.0,38.242,38.2566,38.242,38.242,19800.0
2012-04-13 13:15:00,52.13,52.15,52.12,52.13,48000.0,38.242,38.2566,38.2346,38.242,48000.0
2012-04-13 13:20:00,52.13,52.2,52.12,52.19,28200.0,38.242,38.2933,38.2346,38.286,28200.0
2012-04-13 13:25:00,52.18,52.25,52.18,52.23,13600.0,38.2786,38.33,38.2786,38.3153,13600.0
2012-04-13 13:30:00,52.23,52.24,52.19,52.22,16200.0,38.3153,38.3227,38.286,38.308,16200.0
2012-04-13 13:35:00,52.23,52.31,52.21,52.3,13600.0,38.3153,38.374,38.3006,38.3667,13600.0
2012-04-13 13:40:00,52.3,52.3,52.22,52.24,11600.0,38.3667,38.3667,38.308,38.3227,11600.0
2012-04-13 13:45:00,52.24,52.25,52.16,52.17,20600.0,38.3227,38.33,38.264,38.2713,20600.0
2012-04-13 13:50:00,52.17,52.22,52.16,52.17,16200.0,38.2713,38.308,38.264,38.2713,16200.0
2012-04-13 13:55:00,52.16,52.18,52.08,52.08,12800.0,38.264,38.2786,38.2053,38.2053,12800.0
2012-04-13 14:00:00,52.09,52.1,51.99,52.04,22400.0,38.2126,38.2199,38.1393,38.1759,22400.0
2012-04-13 14:05:00,52.02,52.03,51.95,52.0,33200.0,38.1613,38.1686,38.1099,38.1466,33200.0
2012-04-13 14:10:00,51.99,52.05,51.99,52.05,14400.0,38.1393,38.1833,38.1393,38.1833,14400.0
2012-04-13 14:15:00,52.04,52.09,52.0,52.03,12200.0,38.1759,38.2126,38.1466,38.1686,12200.0
2012-04-13 14:20:00,52.04,52.13,52.04,52.12,30000.0,38.1759,38.242,38.1759,38.2346,30000.0
2012-04-13 14:25:00,52.13,52.15,52.04,52.11,27200.0,38.242,38.2566,38.1759,38.2273,27200.0
2012-04-13 14:30:00,52.11,52.18,52.1,52.18,28400.0,38.2273,38.2786,38.2199,38.2786,28400.0
2012-04-13 14:35:00,52.17,52.22,52.1,52.12,36200.0,38.2713,38.308,38.2199,38.2346,36200.0
2012-04-13 14:40:00,52.11,52.14,52.06,52.06,38400.0,38.2273,38.2493,38.1906,38.1906,38400.0
2012-04-13 14:45:00,52.06,52.12,52.06,52.12,12600.0,38.1906,38.2346,38.1906,38.2346,12600.0
2012-04-13 14:50:00,52.11,52.13,52.05,52.1,16000.0,38.2273,38.242,38.1833,38.2199,16000.0
2012-04-13 14:55:00,52.1,52.13,52.05,52.06,26400.0,38.2199,38.242,38.1833,38.1906,26400.0
2012-04-13 15:00:00,52.05,52.07,52.04,52.06,10000.0,38.1833,38.1979,38.1759,38.1906,10000.0
2012-04-13 15:05:00,52.07,52.07,52.0,52.05,27400.0,38.1979,38.1979,38.1466,38.1833,27400.0
2012-04-13 15:10:00,52.04,52.05,52.0,52.01,43400.0,38.1759,38.1833,38.1466,38.1539,43400.0
2012-04-13 15:15:00,52.01,52.05,51.99,52.04,68800.0,38.1539,38.1833,38.1393,38.1759,68800.0
2012-04-13 15:20:00,52.04,52.07,52.0,52.0,39800.0,38.1759,38.1979,38.1466,38.1466,39800.0
2012-04-13 15:25:00,52.02,52.02,51.93,51.95,54800.0,38.1613,38.1613,38.0952,38.1099,54800.0
2012-04-13 15:30:00,51.95,52.01,51.84,51.85,79600.0,38.1099,38.1539,38.0292,38.0366,79600.0
2012-04-13 15:35:00,51.84,51.87,51.74,51.75,71200.0,38.0292,38.0512,37.9559,37.9632,71200.0
2012-04-13 15:40:00,51.75,51.85,51.75,51.85,37400.0,37.9632,38.0366,37.9632,38.0366,37400.0
2012-04-13 15:45:00,51.83,51.84,51.7,51.74,70800.0,38.0219,38.0292,37.9265,37.9559,70800.0
2012-04-13 15:50:00,51.74,51.79,51.65,51.66,107800.0,37.9559,37.9925,37.8898,37.8972,107800.0
2012-04-13 15:55:00,51.67,51.73,51.61,51.71,256000.0,37.9045,37.9485,37.8605,37.9338,256000.0
2012-04-16 09:30:00,51.93,52.56,51.86,52.33,100000.0,38.0952,38.5574,38.0439,38.3887,100000.0
2012-04-16 09:35:00,52.33,52.41,52.08,52.08,147600.0,38.3887,38.4474,38.2053,38.2053,147600.0
2012-04-16 09:40:00,52.08,52.09,51.6,51.61,70800.0,38.2053,38.2126,37.8532,37.8605,70800.0
2012-04-16 09:45:00,51.55,51.71,51.54,51.63,58800.0,37.8165,37.9338,37.8091,37.8752,58800.0
2012-04-16 09:50:00,51.65,51.74,51.52,51.74,34600.0,37.8898,37.9559,37.7945,37.9559,34600.0
2012-04-16 09:55:00,51.74,51.88,51.54,51.85,45400.0,37.9559,38.0586,37.8091,38.0366,45400.0
2012-04-16 10:00:00,51.82,51.82,51.67,51.74,41000.0,38.0145,38.0145,37.9045,37.9559,41000.0
2012-04-16 10:05:00,51.71,51.77,51.58,51.67,23800.0,37.9338,37.9779,37.8385,37.9045,23800.0
2012-04-16 10:10:00,51.6,51.6,51.3,51.38,35800.0,37.8532,37.8532,37.6331,37.6918,35800.0
2012-04-16 10:15:00,51.39,51.44,51.13,51.39,48600.0,37.6991,37.7358,37.5084,37.6991,48600.0
2012-04-16 10:20:00,51.38,51.47,51.29,51.41,28400.0,37.6918,37.7578,37.6257,37.7138,28400.0
2012-04-16 10:25:00,51.38,51.51,51.29,51.51,19600.0,37.6918,37.7871,37.6257,37.7871,19600.0
2012-04-16 10:30:00,51.45,51.52,51.42,51.47,19800.0,37.7431,37.7945,37.7211,37.7578,19800.0
2012-04-16 10:35:00,51.45,51.45,51.3,51.31,10200.0,37.7431,37.7431,37.6331,37.6404,10200.0
2012-04-16 10:40:00,51.3,51.44,51.27,51.38,24600.0,37.6331,37.7358,37.6111,37.6918,24600.0
2012-04-16 10:45:00,51.38,51.54,51.35,51.52,18000.0,37.6918,37.8091,37.6698,37.7945,18000.0
2012-04-16 10:50:00,51.51,51.54,51.44,51.46,7000.0,37.7871,37.8091,37.7358,37.7505,7000.0
2012-04-16 10:55:00,51.48,51.48,51.27,51.27,10400.0,37.7651,37.7651,37.6111,37.6111,10400.0
2012-04-16 11:00:00,51.28,51.36,51.27,51.27,12600.0,37.6184,37.6771,37.6111,37.6111,12600.0
2012-04-16 11:05:00,51.26,51.32,51.21,51.29,36200.0,37.6037,37.6478,37.5671,37.6257,36200.0
2012-04-16 11:10:00,51.29,51.35,51.26,51.3,37000.0,37.6257,37.6698,37.6037,37.6331,37000.0
2012-04-16 11:15:00,51.29,51.35,51.26,51.27,58400.0,37.6257,37.6698,37.6037,37.6111,58400.0
2012-04-16 11:20:00,51.28,51.38,51.26,51.31,62600.0,37.6184,37.6918,37.6037,37.6404,62600.0
2012-04-16 11:25:00,51.31,51.32,51.2,51.2,18400.0,37.6404,37.6478,37.5597,37.5597,18400.0
2012-04-16 11:30:00,51.21,51.29,51.17,51.25,41600.0,37.5671,37.6257,37.5377,37.5964,41600.0
2012-04-16 11:35:00,51.23,51.24,51.16,51.19,41400.0,37.5817,37.5891,37.5304,37.5524,41400.0
2012-04-16 11:40:00,51.16,51.2,51.12,51.12,23000.0,37.5304,37.5597,37.501,37.501,23000.0
2012-04-16 11:45:00,51.12,51.28,51.11,51.13,49800.0,37.501,37.6184,37.4937,37.5084,49800.0
2012-04-16 11:50:00,51.13,51.24,51.08,51.09,28200.0,37.5084,37.5891,37.4717,37.479,28200.0
2012-04-16 11:55:00,51.1,51.14,51.04,51.09,44600.0,37.4864,37.5157,37.4423,37.479,44600.0
2012-04-16 12:00:00,51.07,51.15,51.05,51.15,21800.0,37.4644,37.523,37.4497,37.523,21800.0
2012-04-16 12:05:00,51.13,51.13,51.04,51.06,22000.0,37.5084,37.5084,37.4423,37.457,22000.0
2012-04-16 12:10:00,51.06,51.08,51.0,51.03,13400.0,37.457,37.4717,37.413,37.435,13400.0
2012-04-16 12:15:00,51.05,51.08,50.96,50.99,27400.0,37.4497,37.4717,37.3837,37.4057,27400.0
2012-04-16 12:20:00,50.99,50.99,50.92,50.92,33000.0,37.4057,37.4057,37.3543,37.3543,33000.0
2012-04-16 12:25:00,50.94,51.09,50.93,51.05,26600.0,37.369,37.479,37.3617,37.4497,26600.0
2012-04-16 12:30:00,51.04,51.1,51.04,51.08,43000.0,37.4423,37.4864,37.4423,37.4717,43000.0
2012-04-16 12:35:00,51.08,51.11,51.04,51.1,31800.0,37.4717,37.4937,37.4423,37.4864,31800.0
2012-04-16 12:40:00,51.1,51.21,51.1,51.21,22200.0,37.4864,37.5671,37.4864,37.5671,22200.0
2012-04-16 12:45:00,51.2,51.27,51.2,51.23,13800.0,37.5597,37.6111,37.5597,37.5817,13800.0
2012-04-16 12:50:00,51.23,51.24,51.18,51.23,34600.0,37.5817,37.5891,37.545,37.5817,34600.0
2012-04-16 12:55:00,51.22,51.35,51.2,51.29,17800.0,37.5744,37.6698,37.5597,37.6257,17800.0
2012-04-16 13:00:00,51.27,51.3,51.23,51.23,13400.0,37.6111,37.6331,37.5817,37.5817,13400.0
2012-04-16 13:05:00,51.23,51.3,51.19,51.27,27400.0,37.5817,37.6331,37.5524,37.6111,27400.0
2012-04-16 13:10:00,51.27,51.3,51.24,51.27,26800.0,37.6111,37.6331,37.5891,37.6111,26800.0
2012-04-16 13:15:00,51.27,51.4,51.27,51.34,25000.0,37.6111,37.7064,37.6111,37.6624,25000.0
2012-04-16 13:20:00,51.34,51.37,51.29,51.29,26000.0,37.6624,37.6844,37.6257,37.6257,26000.0
2012-04-16 13:25:00,51.32,51.36,51.23,51.33,31600.0,37.6478,37.6771,37.5817,37.6551,31600.0
2012-04-16 13:30:00,51.31,51.41,51.31,51.38,20200.0,37.6404,37.7138,37.6404,37.6918,20200.0
2012-04-16 13:35:00,51.41,51.6,51.41,51.57,36800.0,37.7138,37.8532,37.7138,37.8311,36800.0
2012-04-16 13:40:00,51.56,51.68,51.5,51.67,40600.0,37.8238,37.9118,37.7798,37.9045,40600.0
2012-04-16 13:45:00,51.68,51.76,51.68,51.74,25600.0,37.9118,37.9705,37.9118,37.9559,25600.0
2012-04-16 13:50:00,51.76,51.85,51.73,51.81,47600.0,37.9705,38.0366,37.9485,38.0072,47600.0
2012-04-16 13:55:00,51.81,51.95,51.81,51.92,56400.0,38.0072,38.1099,38.0072,38.0879,56400.0
2012-04-16 14:00:00,51.94,51.94,51.83,51.86,64800.0,38.1026,38.1026,38.0219,38.0439,64800.0
2012-04-16 14:05:00,51.84,51.86,51.79,51.79,27200.0,38.0292,38.0439,37.9925,37.9925,27200.0
2012-04-16 14:10:00,51.8,51.88,51.78,51.85,29400.0,37.9999,38.0586,37.9852,38.0366,29400.0
2012-04-16 14:15:00,51.84,51.87,51.8,51.83,23600.0,38.0292,38.0512,37.9999,38.0219,23600.0
2012-04-16 14:20:00,51.81,51.85,51.74,51.74,14000.0,38.0072,38.0366,37.9559,37.9559,14000.0
2012-04-16 14:25:00,51.73,51.76,51.67,51.67,15800.0,37.9485,37.9705,37.9045,37.9045,15800.0
2012-04-16 14:30:00,51.67,51.74,51.66,51.73,29400.0,37.9045,37.9559,37.8972,37.9485,29400.0
2012-04-16 14:35:00,51.73,51.81,51.71,51.72,15000.0,37.9485,38.0072,37.9338,37.9412,15000.0
2012-04-16 14:40:00,51.72,51.79,51.69,51.76,28200.0,37.9412,37.9925,37.9192,37.9705,28200.0
2012-04-16 14:45:00,51.75,51.79,51.73,51.77,26600.0,37.9632,37.9925,37.9485,37.9779,26600.0
2012-04-16 14:50:00,51.78,51.85,51.74,51.74,26200.0,37.9852,38.0366,37.9559,37.9559,26200.0
2012-04-16 14:55:00,51.74,51.74,51.64,51.68,29200.0,37.9559,37.9559,37.8825,37.9118,29200.0
2012-04-16 15:00:00,51.68,51.69,51.56,51.58,22400.0,37.9118,37.9192,37.8238,37.8385,22400.0
2012-04-16 15:05:00,51.58,51.65,51.55,51.63,22400.0,37.8385,37.8898,37.8165,37.8752,22400.0
2012-04-16 15:10:00,51.62,51.65,51.58,51.6,23600.0,37.8678,37.8898,37.8385,37.8532,23600.0
2012-04-16 15:15:00,51.6,51.6,51.51,51.52,21000.0,37.8532,37.8532,37.7871,37.7945,21000.0
2012-04-16 15:20:00,51.53,51.56,51.47,51.5,23200.0,37.8018,37.8238,37.7578,37.7798,23200.0
2012-04-16 15:25:00,51.49,51.51,51.42,51.5,34400.0,37.7725,37.7871,37.7211,37.7798,34400.0
2012-04-16 15:30:00,51.48,51.57,51.46,51.51,33000.0,37.7651,37.8311,37.7505,37.7871,33000.0
2012-04-16 15:35:00,51.49,51.57,51.47,51.53,31800.0,37.7725,37.8311,37.7578,37.8018,31800.0
2012-04-16 15:40:00,51.53,51.57,51.49,51.51,36600.0,37.8018,37.8311,37.7725,37.7871,36600.0
2012-04-16 15:45:00,51.52,51.53,51.43,51.45,54200.0,37.7945,37.8018,37.7284,37.7431,54200.0
2012-04-16 15:50:00,51.43,51.46,51.38,51.41,62400.0,37.7284,37.7505,37.6918,37.7138,62400.0
2012-04-16 15:55:00,51.38,51.47,51.38,51.38,107800.0,37.6918,37.7578,37.6918,37.6918,107800.0
2012-04-17 09:30:00,51.96,52.24,51.77,51.83,97400.0,38.1172,38.3227,37.9779,38.0219,97400.0
2012-04-17 09:35:00,51.84,52.0,51.8,51.98,123000.0,38.0292,38.1466,37.9999,38.1319,123000.0
2012-04-17 09:40:00,51.98,52.08,51.84,51.96,57600.0,38.1319,38.2053,38.0292,38.1172,57600.0
2012-04-17 09:45:00,51.95,52.25,51.95,52.19,67000.0,38.1099,38.33,38.1099,38.286,67000.0
2012-04-17 09:50:00,52.13,52.33,51.97,52.06,158200.0,38.242,38.3887,38.1246,38.1906,158200.0
2012-04-17 09:55:00,52.06,52.32,51.98,52.12,53000.0,38.1906,38.3813,38.1319,38.2346,53000.0
2012-04-17 10:00:00,52.15,52.25,51.98,52.07,47200.0,38.2566,38.33,38.1319,38.1979,47200.0
2012-04-17 10:05:00,52.1,52.43,52.1,52.4,46800.0,38.2199,38.462,38.2199,38.44,46800.0
2012-04-17 10:10:00,52.42,52.51,52.26,52.5,57800.0,38.4547,38.5207,38.3373,38.5134,57800.0
2012-04-17 10:15:00,52.5,52.65,52.39,52.62,182400.0,38.5134,38.6234,38.4327,38.6014,182400.0
2012-04-17 10:20:00,52.63,52.66,52.5,52.54,179200.0,38.6088,38.6308,38.5134,38.5427,179200.0
2012-04-17 10:25:00,52.51,52.59,52.32,52.36,85200.0,38.5207,38.5794,38.3813,38.4107,85200.0
2012-04-17 10:30:00,52.38,52.54,52.38,52.49,23400.0,38.4254,38.5427,38.4254,38.506,23400.0
2012-04-17 10:35:00,52.48,52.52,52.45,52.51,34200.0,38.4987,38.5281,38.4767,38.5207,34200.0
2012-04-17 10:40:00,52.49,52.57,52.47,52.56,57200.0,38.506,38.5647,38.4914,38.5574,57200.0
2012-04-17 10:45:00,52.55,52.6,52.51,52.51,42200.0,38.5501,38.5867,38.5207,38.5207,42200.0
2012-04-17 10:50:00,52.51,52.6,52.49,52.58,29800.0,38.5207,38.5867,38.506,38.5721,29800.0
2012-04-17 10:55:00,52.58,52.6,52.37,52.47,109000.0,38.5721,38.5867,38.418,38.4914,109000.0
2012-04-17 11:00:00,52.49,52.6,52.49,52.52,42600.0,38.506,38.5867,38.506,38.5281,42600.0
2012-04-17 11:05:00,52.51,52.53,52.34,52.51,56200.0,38.5207,38.5354,38.396,38.5207,56200.0
2012-04-17 11:10:00,52.5,52.52,52.43,52.46,17200.0,38.5134,38.5281,38.462,38.484,17200.0
2012-04-17 11:15:00,52.47,52.49,52.31,52.44,146200.0,38.4914,38.506,38.374,38.4694,146200.0
2012-04-17 11:20:00,52.46,52.52,52.37,52.41,30200.0,38.484,38.5281,38.418,38.4474,30200.0
2012-04-17 11:25:00,52.41,52.49,52.41,52.49,20400.0,38.4474,38.506,38.4474,38.506,20400.0
2012-04-17 11:30:00,52.47,52.49,52.4,52.45,38000.0,38.4914,38.506,38.44,38.4767,38000.0
2012-04-17 11:35:00,52.45,52.48,52.42,52.43,18600.0,38.4767,38.4987,38.4547,38.462,18600.0
2012-04-17 11:40:00,52.44,52.5,52.42,52.43,25000.0,38.4694,38.5134,38.4547,38.462,25000.0
2012-04-17 11:45:00,52.42,52.45,52.4,52.41,10400.0,38.4547,38.4767,38.44,38.4474,10400.0
2012-04-17 11:50:00,52.41,52.47,52.4,52.45,10000.0,38.4474,38.4914,38.44,38.4767,10000.0
2012-04-17 11:55:00,52.43,52.45,52.42,52.42,4800.0,38.462,38.4767,38.4547,38.4547,4800.0
2012-04-17 12:00:00,52.44,52.5,52.43,52.49,31800.0,38.4694,38.5134,38.462,38.506,31800.0
2012-04-17 12:05:00,52.47,52.57,52.47,52.57,46600.0,38.4914,38.5647,38.4914,38.5647,46600.0
2012-04-17 12:10:00,52.56,52.56,52.48,52.51,15000.0,38.5574,38.5574,38.4987,38.5207,15000.0
2012-04-17 12:15:00,52.49,52.54,52.47,52.52,22600.0,38.506,38.5427,38.4914,38.5281,22600.0
2012-04-17 12:20:00,52.55,52.57,52.51,52.54,30400.0,38.5501,38.5647,38.5207,38.5427,30400.0
2012-04-17 12:25:00,52.52,52.52,52.4,52.48,105200.0,38.5281,38.5281,38.44,38.4987,105200.0
2012-04-17 12:30:00,52.46,52.56,52.46,52.5,20400.0,38.484,38.5574,38.484,38.5134,20400.0
2012-04-17 12:35:00,52.49,52.54,52.49,52.49,19400.0,38.506,38.5427,38.506,38.506,19400.0
2012-04-17 12:40:00,52.48,52.52,52.48,52.52,17600.0,38.4987,38.5281,38.4987,38.5281,17600.0
2012-04-17 12:45:00,52.52,52.54,52.5,52.52,10600.0,38.5281,38.5427,38.5134,38.5281,10600.0
2012-04-17 12:50:00,52.53,52.55,52.49,52.5,12200.0,38.5354,38.5501,38.506,38.5134,12200.0
2012-04-17 12:55:00,52.49,52.51,52.39,52.43,103400.0,38.506,38.5207,38.4327,38.462,103400.0
2012-04-17 13:00:00,52.42,52.48,52.41,52.46,17800.0,38.4547,38.4987,38.4474,38.484,17800.0
2012-04-17 13:05:00,52.45,52.48,52.42,52.46,9600.0,38.4767,38.4987,38.4547,38.484,9600.0
2012-04-17 13:10:00,52.47,52.49,52.35,52.4,71000.0,38.4914,38.506,38.4033,38.44,71000.0
2012-04-17 13:15:00,52.42,52.47,52.41,52.44,12200.0,38.4547,38.4914,38.4474,38.4694,12200.0
2012-04-17 13:20:00,52.43,52.44,52.31,52.31,15200.0,38.462,38.4694,38.374,38.374,15200.0
2012-04-17 13:25:00,52.31,52.41,52.31,52.38,17000.0,38.374,38.4474,38.374,38.4254,17000.0
2012-04-17 13:30:00,52.38,52.4,52.34,52.34,13400.0,38.4254,38.44,38.396,38.396,13400.0
2012-04-17 13:35:00,52.34,52.4,52.34,52.39,23200.0,38.396,38.44,38.396,38.4327,23200.0
2012-04-17 13:40:00,52.38,52.42,52.37,52.39,15000.0,38.4254,38.4547,38.418,38.4327,15000.0
2012-04-17 13:45:00,52.38,52.43,52.37,52.43,17200.0,38.4254,38.462,38.418,38.462,17200.0
2012-04-17 13:50:00,52.41,52.48,52.4,52.48,34200.0,38.4474,38.4987,38.44,38.4987,34200.0
2012-04-17 13:55:00,52.48,52.48,52.43,52.44,13000.0,38.4987,38.4987,38.462,38.4694,13000.0
2012-04-17 14:00:00,52.44,52.51,52.44,52.5,238000.0,38.4694,38.5207,38.4694,38.5134,238000.0
2012-04-17 14:05:00,52.49,52.49,52.44,52.45,16600.0,38.506,38.506,38.4694,38.4767,16600.0
2012-04-17 14:10:00,52.44,52.44,52.4,52.41,15200.0,38.4694,38.4694,38.44,38.4474,15200.0
2012-04-17 14:15:00,52.42,52.43,52.4,52.43,12400.0,38.4547,38.462,38.44,38.462,12400.0
2012-04-17 14:20:00,52.44,52.45,52.39,52.39,33200.0,38.4694,38.4767,38.4327,38.4327,33200.0
2012-04-17 14:25:00,52.38,52.46,52.38,52.46,28800.0,38.4254,38.484,38.4254,38.484,28800.0
2012-04-17 14:30:00,52.46,52.52,52.45,52.51,19200.0,38.484,38.5281,38.4767,38.5207,19200.0
2012-04-17 14:35:00,52.52,52.55,52.51,52.54,12600.0,38.5281,38.5501,38.5207,38.5427,12600.0
2012-04-17 14:40:00,52.54,52.56,52.49,52.49,10600.0,38.5427,38.5574,38.506,38.506,10600.0
2012-04-17 14:45:00,52.49,52.49,52.4,52.41,26600.0,38.506,38.506,38.44,38.4474,26600.0
2012-04-17 14:50:00,52.41,52.44,52.39,52.4,17800.0,38.4474,38.4694,38.4327,38.44,17800.0
2012-04-17 14:55:00,52.4,52.45,52.38,52.43,37600.0,38.44,38.4767,38.4254,38.462,37600.0
2012-04-17 15:00:00,52.43,52.44,52.4,52.42,30000.0,38.462,38.4694,38.44,38.4547,30000.0
2012-04-17 15:05:00,52.41,52.45,52.4,52.43,21600.0,38.4474,38.4767,38.44,38.462,21600.0
2012-04-17 15:10:00,52.43,52.45,52.38,52.41,39200.0,38.462,38.4767,38.4254,38.4474,39200.0
2012-04-17 15:15:00,52.41,52.42,52.35,52.38,28200.0,38.4474,38.4547,38.4033,38.4254,28200.0
2012-04-17 15:20:00,52.38,52.4,52.32,52.35,30800.0,38.4254,38.44,38.3813,38.4033,30800.0
2012-04-17 15:25:00,52.35,52.52,52.34,52.52,266400.0,38.4033,38.5281,38.396,38.5281,266400.0
2012-04-17 15:30:00,52.5,52.51,52.43,52.45,54000.0,38.5134,38.5207,38.462,38.4767,54000.0
2012-04-17 15:35:00,52.45,52.46,52.41,52.42,40200.0,38.4767,38.484,38.4474,38.4547,40200.0
2012-04-17 15:40:00,52.42,52.47,52.4,52.44,53000.0,38.4547,38.4914,38.44,38.4694,53000.0
2012-04-17 15:45:00,52.44,52.48,52.36,52.4,76600.0,38.4694,38.4987,38.4107,38.44,76600.0
2012-04-17 15:50:00,52.38,52.48,52.38,52.46,75400.0,38.4254,38.4987,38.4254,38.484,75400.0
2012-04-17 15:55:00,52.46,52.47,52.4,52.4,143200.0,38.484,38.4914,38.44,38.44,143200.0
2012-04-18 09:30:00,52.2,52.2,51.85,51.99,83000.0,38.2933,38.2933,38.0366,38.1393,83000.0
2012-04-18 09:35:00,51.99,52.3,51.91,52.3,65800.0,38.1393,38.3667,38.0806,38.3667,65800.0
2012-04-18 09:40:00,52.27,52.33,52.17,52.2,52400.0,38.3447,38.3887,38.2713,38.2933,52400.0
2012-04-18 09:45:00,52.18,52.18,51.93,52.09,48800.0,38.2786,38.2786,38.0952,38.2126,48800.0
2012-04-18 09:50:00,52.05,52.13,52.01,52.12,31600.0,38.1833,38.242,38.1539,38.2346,31600.0
2012-04-18 09:55:00,52.13,52.15,51.99,52.01,18400.0,38.242,38.2566,38.1393,38.1539,18400.0
2012-04-18 10:00:00,52.04,52.05,51.93,52.02,44400.0,38.1759,38.1833,38.0952,38.1613,44400.0
2012-04-18 10:05:00,52.04,52.09,51.87,51.91,116000.0,38.1759,38.2126,38.0512,38.0806,116000.0
2012-04-18 10:10:00,51.9,51.95,51.79,51.91,91800.0,38.0732,38.1099,37.9925,38.0806,91800.0
2012-04-18 10:15:00,51.92,51.95,51.79,51.79,12800.0,38.0879,38.1099,37.9925,37.9925,12800.0
2012-04-18 10:20:00,51.8,51.85,51.79,51.82,22800.0,37.9999,38.0366,37.9925,38.0145,22800.0
2012-04-18 10:25:00,51.81,52.01,51.79,51.99,110000.0,38.0072,38.1539,37.9925,38.1393,110000.0
2012-04-18 10:30:00,51.98,52.02,51.94,51.95,30600.0,38.1319,38.1613,38.1026,38.1099,30600.0
2012-04-18 10:35:00,51.95,52.02,51.88,51.91,23000.0,38.1099,38.1613,38.0586,38.0806,23000.0
2012-04-18 10:40:00,51.89,51.97,51.85,51.95,32200.0,38.0659,38.1246,38.0366,38.1099,32200.0
2012-04-18 10:45:00,51.95,52.08,51.95,52.08,80800.0,38.1099,38.2053,38.1099,38.2053,80800.0
2012-04-18 10:50:00,52.08,52.26,52.08,52.26,48800.0,38.2053,38.3373,38.2053,38.3373,48800.0
2012-04-18 10:55:00,52.26,52.49,52.24,52.43,110400.0,38.3373,38.506,38.3227,38.462,110400.0
2012-04-18 11:00:00,52.43,52.43,52.24,52.26,31600.0,38.462,38.462,38.3227,38.3373,31600.0
2012-04-18 11:05:00,52.26,52.26,52.1,52.19,32800.0,38.3373,38.3373,38.2199,38.286,32800.0
2012-04-18 11:10:00,52.22,52.23,52.09,52.13,22000.0,38.308,38.3153,38.2126,38.242,22000.0
2012-04-18 11:15:00,52.13,52.17,52.05,52.17,18400.0,38.242,38.2713,38.1833,38.2713,18400.0
2012-04-18 11:20:00,52.18,52.2,52.1,52.2,40200.0,38.2786,38.2933,38.2199,38.2933,40200.0
2012-04-18 11:25:00,52.19,52.19,51.99,52.06,12800.0,38.286,38.286,38.1393,38.1906,12800.0
2012-04-18 11:30:00,52.05,52.07,51.99,52.02,17800.0,38.1833,38.1979,38.1393,38.1613,17800.0
2012-04-18 11:35:00,52.01,52.06,51.97,52.02,11800.0,38.1539,38.1906,38.1246,38.1613,11800.0
2012-04-18 11:40:00,52.02,52.14,51.99,52.14,48400.0,38.1613,38.2493,38.1393,38.2493,48400.0
2012-04-18 11:45:00,52.13,52.27,52.11,52.23,40600.0,38.242,38.3447,38.2273,38.3153,40600.0
2012-04-18 11:50:00,52.22,52.26,52.13,52.26,23600.0,38.308,38.3373,38.242,38.3373,23600.0
2012-04-18 11:55:00,52.25,52.28,52.19,52.19,32800.0,38.33,38.352,38.286,38.286,32800.0
2012-04-18 12:00:00,52.2,52.23,52.13,52.15,32600.0,38.2933,38.3153,38.242,38.2566,32600.0
2012-04-18 12:05:00,52.15,52.15,51.99,52.0,14200.0,38.2566,38.2566,38.1393,38.1466,14200.0
2012-04-18 12:10:00,51.99,51.99,51.96,51.99,10200.0,38.1393,38.1393,38.1172,38.1393,10200.0
2012-04-18 12:15:00,51.99,52.02,51.97,52.01,12200.0,38.1393,38.1613,38.1246,38.1539,12200.0
2012-04-18 12:20:00,52.01,52.03,51.96,51.98,12800.0,38.1539,38.1686,38.1172,38.1319,12800.0
2012-04-18 12:25:00,51.99,51.99,51.87,51.88,10000.0,38.1393,38.1393,38.0512,38.0586,10000.0
2012-04-18 12:30:00,51.88,51.92,51.85,51.88,8800.0,38.0586,38.0879,38.0366,38.0586,8800.0
2012-04-18 12:35:00,51.89,52.0,51.88,51.98,35200.0,38.0659,38.1466,38.0586,38.1319,35200.0
2012-04-18 12:40:00,51.98,52.02,51.96,52.02,10000.0,38.1319,38.1613,38.1172,38.1613,10000.0
2012-04-18 12:45:00,52.01,52.01,51.93,51.96,16400.0,38.1539,38.1539,38.0952,38.1172,16400.0
2012-04-18 12:50:00,51.95,52.02,51.92,52.01,47000.0,38.1099,38.1613,38.0879,38.1539,47000.0
2012-04-18 12:55:00,52.0,52.02,51.97,51.99,27000.0,38.1466,38.1613,38.1246,38.1393,27000.0
2012-04-18 13:00:00,51.99,52.06,51.98,52.06,27200.0,38.1393,38.1906,38.1319,38.1906,27200.0
2012-04-18 13:05:00,52.05,52.13,52.04,52.11,27800.0,38.1833,38.242,38.1759,38.2273,27800.0
2012-04-18 13:10:00,52.11,52.12,52.04,52.04,17200.0,38.2273,38.2346,38.1759,38.1759,17200.0
2012-04-18 13:15:00,52.04,52.04,51.96,52.01,46200.0,38.1759,38.1759,38.1172,38.1539,46200.0
2012-04-18 13:20:00,52.02,52.11,52.01,52.1,34800.0,38.1613,38.2273,38.1539,38.2199,34800.0
2012-04-18 13:25:00,52.08,52.1,51.99,52.04,13600.0,38.2053,38.2199,38.1393,38.1759,13600.0
2012-04-18 13:30:00,52.04,52.05,51.97,52.01,10800.0,38.1759,38.1833,38.1246,38.1539,10800.0
2012-04-18 13:35:00,51.99,52.04,51.98,52.0,73200.0,38.1393,38.1759,38.1319,38.1466,73200.0
2012-04-18 13:40:00,52.0,52.09,52.0,52.09,115400.0,38.1466,38.2126,38.1466,38.2126,115400.0
2012-04-18 13:45:00,52.08,52.11,52.07,52.1,38600.0,38.2053,38.2273,38.1979,38.2199,38600.0
2012-04-18 13:50:00,52.11,52.13,52.07,52.11,160200.0,38.2273,38.242,38.1979,38.2273,160200.0
2012-04-18 13:55:00,52.11,52.13,52.06,52.1,47800.0,38.2273,38.242,38.1906,38.2199,47800.0
2012-04-18 14:00:00,52.1,52.12,52.08,52.1,67800.0,38.2199,38.2346,38.2053,38.2199,67800.0
2012-04-18 14:05:00,52.11,52.16,52.09,52.12,36200.0,38.2273,38.264,38.2126,38.2346,36200.0
2012-04-18 14:10:00,52.13,52.24,52.13,52.24,48200.0,38.242,38.3227,38.242,38.3227,48200.0
2012-04-18 14:15:00,52.26,52.27,52.18,52.22,65600.0,38.3373,38.3447,38.2786,38.308,65600.0
2012-04-18 14:20:00,52.22,52.3,52.22,52.27,106800.0,38.308,38.3667,38.308,38.3447,106800.0
2012-04-18 14:25:00,52.27,52.35,52.27,52.34,74200.0,38.3447,38.4033,38.3447,38.396,74200.0
2012-04-18 14:30:00,52.34,52.41,52.34,52.38,22800.0,38.396,38.4474,38.396,38.4254,22800.0
2012-04-18 14:35:00,52.37,52.37,52.24,52.27,38600.0,38.418,38.418,38.3227,38.3447,38600.0
2012-04-18 14:40:00,52.28,52.31,52.27,52.29,14000.0,38.352,38.374,38.3447,38.3593,14000.0
2012-04-18 14:45:00,52.29,52.32,52.2,52.24,171400.0,38.3593,38.3813,38.2933,38.3227,171400.0
2012-04-18 14:50:00,52.26,52.32,52.26,52.27,23200.0,38.3373,38.3813,38.3373,38.3447,23200.0
2012-04-18 14:55:00,52.28,52.33,52.28,52.31,18400.0,38.352,38.3887,38.352,38.374,18400.0
2012-04-18 15:00:00,52.31,52.34,52.27,52.29,58000.0,38.374,38.396,38.3447,38.3593,58000.0
2012-04-18 15:05:00,52.3,52.32,52.24,52.24,61200.0,38.3667,38.3813,38.3227,38.3227,61200.0
2012-04-18 15:10:00,52.24,52.3,52.19,52.21,119000.0,38.3227,38.3667,38.286,38.3006,119000.0
2012-04-18 15:15:00,52.21,52.23,52.16,52.19,51200.0,38.3006,38.3153,38.264,38.286,51200.0
2012-04-18 15:20:00,52.2,52.22,52.16,52.19,34400.0,38.2933,38.308,38.264,38.286,34400.0
2012-04-18 15:25:00,52.2,52.21,52.1,52.18,45400.0,38.2933,38.3006,38.2199,38.2786,45400.0
2012-04-18 15:30:00,52.15,52.21,52.14,52.15,43800.0,38.2566,38.3006,38.2493,38.2566,43800.0
2012-04-18 15:35:00,52.14,52.19,52.12,52.17,46400.0,38.2493,38.286,38.2346,38.2713,46400.0
2012-04-18 15:40:00,52.15,52.19,52.1,52.15,59800.0,38.2566,38.286,38.2199,38.2566,59800.0
2012-04-18 15:45:00,52.15,52.19,52.1,52.13,72000.0,38.2566,38.286,38.2199,38.242,72000.0
2012-04-18 15:50:00,52.13,52.15,52.05,52.08,66600.0,38.242,38.2566,38.1833,38.2053,66600.0
2012-04-18 15:55:00,52.08,52.1,52.06,52.08,95200.0,38.2053,38.2199,38.1906,38.2053,95200.0
2012-04-19 09:30:00,52.15,52.39,51.93,51.93,93400.0,38.2566,38.4327,38.0952,38.0952,93400.0
2012-04-19 09:35:00,51.95,52.16,51.92,52.16,31400.0,38.1099,38.264,38.0879,38.264,31400.0
2012-04-19 09:40:00,52.24,52.48,52.24,52.44,75000.0,38.3227,38.4987,38.3227,38.4694,75000.0
2012-04-19 09:45:00,52.49,52.64,52.38,52.62,86400.0,38.506,38.6161,38.4254,38.6014,86400.0
2012-04-19 09:50:00,52.62,52.62,52.42,52.53,25600.0,38.6014,38.6014,38.4547,38.5354,25600.0
2012-04-19 09:55:00,52.54,52.59,52.47,52.49,20600.0,38.5427,38.5794,38.4914,38.506,20600.0
2012-04-19 10:00:00,52.49,52.52,52.08,52.08,64800.0,38.506,38.5281,38.2053,38.2053,64800.0
2012-04-19 10:05:00,52.08,52.27,52.03,52.24,76600.0,38.2053,38.3447,38.1686,38.3227,76600.0
2012-04-19 10:10:00,52.21,52.29,52.14,52.27,38000.0,38.3006,38.3593,38.2493,38.3447,38000.0
2012-04-19 10:15:00,52.24,52.34,52.17,52.34,29000.0,38.3227,38.396,38.2713,38.396,29000.0
2012-04-19 10:20:00,52.33,52.5,52.33,52.44,28800.0,38.3887,38.5134,38.3887,38.4694,28800.0
2012-04-19 10:25:00,52.46,52.52,52.43,52.45,18600.0,38.484,38.5281,38.462,38.4767,18600.0
2012-04-19 10:30:00,52.49,52.62,52.49,52.56,36200.0,38.506,38.6014,38.506,38.5574,36200.0
2012-04-19 10:35:00,52.58,52.65,52.54,52.58,71200.0,38.5721,38.6234,38.5427,38.5721,71200.0
2012-04-19 10:40:00,52.58,52.63,52.52,52.57,159600.0,38.5721,38.6088,38.5281,38.5647,159600.0
2012-04-19 10:45:00,52.57,52.57,52.36,52.51,37600.0,38.5647,38.5647,38.4107,38.5207,37600.0
2012-04-19 10:50:00,52.49,52.57,52.38,52.44,35600.0,38.506,38.5647,38.4254,38.4694,35600.0
2012-04-19 10:55:00,52.47,52.59,52.45,52.46,21200.0,38.4914,38.5794,38.4767,38.484,21200.0
2012-04-19 11:00:00,52.47,52.5,52.4,52.47,26000.0,38.4914,38.5134,38.44,38.4914,26000.0
2012-04-19 11:05:00,52.49,52.53,52.4,52.4,50800.0,38.506,38.5354,38.44,38.44,50800.0
2012-04-19 11:10:00,52.4,52.47,52.38,52.41,32800.0,38.44,38.4914,38.4254,38.4474,32800.0
2012-04-19 11:15:00,52.4,52.5,52.3,52.33,57600.0,38.44,38.5134,38.3667,38.3887,57600.0
2012-04-19 11:20:00,52.35,52.43,52.31,52.35,28200.0,38.4033,38.462,38.374,38.4033,28200.0
2012-04-19 11:25:00,52.3,52.36,52.26,52.3,31200.0,38.3667,38.4107,38.3373,38.3667,31200.0
2012-04-19 11:30:00,52.31,52.32,52.19,52.24,19400.0,38.374,38.3813,38.286,38.3227,19400.0
2012-04-19 11:35:00,52.3,52.33,52.18,52.31,49200.0,38.3667,38.3887,38.2786,38.374,49200.0
2012-04-19 11:40:00,52.31,52.41,52.29,52.37,24400.0,38.374,38.4474,38.3593,38.418,24400.0
2012-04-19 11:45:00,52.39,52.4,52.28,52.35,30000.0,38.4327,38.44,38.352,38.4033,30000.0
2012-04-19 11:50:00,52.33,52.34,52.24,52.31,41000.0,38.3887,38.396,38.3227,38.374,41000.0
2012-04-19 11:55:00,52.31,52.33,52.18,52.18,43800.0,38.374,38.3887,38.2786,38.2786,43800.0
2012-04-19 12:00:00,52.2,52.2,52.1,52.17,37200.0,38.2933,38.2933,38.2199,38.2713,37200.0
2012-04-19 12:05:00,52.16,52.16,52.08,52.1,8600.0,38.264,38.264,38.2053,38.2199,8600.0
2012-04-19 12:10:00,52.1,52.24,52.1,52.17,26200.0,38.2199,38.3227,38.2199,38.2713,26200.0
2012-04-19 12:15:00,52.17,52.2,52.13,52.16,12400.0,38.2713,38.2933,38.242,38.264,12400.0
2012-04-19 12:20:00,52.19,52.23,52.13,52.13,10400.0,38.286,38.3153,38.242,38.242,10400.0
2012-04-19 12:25:00,52.13,52.19,52.13,52.13,6600.0,38.242,38.286,38.242,38.242,6600.0
2012-04-19 12:30:00,52.13,52.15,52.07,52.14,23800.0,38.242,38.2566,38.1979,38.2493,23800.0
2012-04-19 12:35:00,52.15,52.17,52.09,52.09,11000.0,38.2566,38.2713,38.2126,38.2126,11000.0
2012-04-19 12:40:00,52.12,52.13,52.1,52.12,10400.0,38.2346,38.242,38.2199,38.2346,10400.0
2012-04-19 12:45:00,52.14,52.15,52.09,52.1,11600.0,38.2493,38.2566,38.2126,38.2199,11600.0
2012-04-19 12:50:00,52.09,52.14,52.05,52.08,48200.0,38.2126,38.2493,38.1833,38.2053,48200.0
2012-04-19 12:55:00,52.1,52.22,52.09,52.2,40200.0,38.2199,38.308,38.2126,38.2933,40200.0
2012-04-19 13:00:00,52.21,52.26,52.19,52.21,30200.0,38.3006,38.3373,38.286,38.3006,30200.0
2012-04-19 13:05:00,52.18,52.23,52.1,52.19,41600.0,38.2786,38.3153,38.2199,38.286,41600.0
2012-04-19 13:10:00,52.15,52.16,52.02,52.05,19800.0,38.2566,38.264,38.1613,38.1833,19800.0
2012-04-19 13:15:00,52.04,52.1,52.03,52.06,20200.0,38.1759,38.2199,38.1686,38.1906,20200.0
2012-04-19 13:20:00,52.06,52.06,51.98,51.99,44400.0,38.1906,38.1906,38.1319,38.1393,44400.0
2012-04-19 13:25:00,52.0,52.05,51.98,52.03,22400.0,38.1466,38.1833,38.1319,38.1686,22400.0
2012-04-19 13:30:00,52.03,52.09,52.03,52.08,22200.0,38.1686,38.2126,38.1686,38.2053,22200.0
2012-04-19 13:35:00,52.07,52.09,52.0,52.07,38000.0,38.1979,38.2126,38.1466,38.1979,38000.0
2012-04-19 13:40:00,52.07,52.12,52.06,52.07,27800.0,38.1979,38.2346,38.1906,38.1979,27800.0
2012-04-19 13:45:00,52.08,52.11,52.03,52.05,15200.0,38.2053,38.2273,38.1686,38.1833,15200.0
2012-04-19 13:50:00,52.04,52.1,52.02,52.03,16400.0,38.1759,38.2199,38.1613,38.1686,16400.0
2012-04-19 13:55:00,52.06,52.06,51.94,51.94,27800.0,38.1906,38.1906,38.1026,38.1026,27800.0
2012-04-19 14:00:00,51.95,52.02,51.94,52.01,38400.0,38.1099,38.1613,38.1026,38.1539,38400.0
2012-04-19 14:05:00,52.0,52.01,51.93,51.95,19400.0,38.1466,38.1539,38.0952,38.1099,19400.0
2012-04-19 14:10:00,51.95,51.96,51.88,51.91,21600.0,38.1099,38.1172,38.0586,38.0806,21600.0
2012-04-19 14:15:00,51.89,51.92,51.83,51.9,21400.0,38.0659,38.0879,38.0219,38.0732,21400.0
2012-04-19 14:20:00,51.91,51.91,51.82,51.88,35200.0,38.0806,38.0806,38.0145,38.0586,35200.0
2012-04-19 14:25:00,51.89,51.94,51.86,51.88,37400.0,38.0659,38.1026,38.0439,38.0586,37400.0
2012-04-19 14:30:00,51.88,51.9,51.74,51.74,20600.0,38.0586,38.0732,37.9559,37.9559,20600.0
2012-04-19 14:35:00,51.74,51.78,51.66,51.77,27400.0,37.9559,37.9852,37.8972,37.9779,27400.0
2012-04-19 14:40:00,51.74,51.8,51.74,51.77,16800.0,37.9559,37.9999,37.9559,37.9779,16800.0
2012-04-19 14:45:00,51.77,51.84,51.73,51.83,34000.0,37.9779,38.0292,37.9485,38.0219,34000.0
2012-04-19 14:50:00,51.82,51.87,51.78,51.85,21400.0,38.0145,38.0512,37.9852,38.0366,21400.0
2012-04-19 14:55:00,51.86,51.86,51.78,51.78,23600.0,38.0439,38.0439,37.9852,37.9852,23600.0
2012-04-19 15:00:00,51.8,51.88,51.78,51.87,34600.0,37.9999,38.0586,37.9852,38.0512,34600.0
2012-04-19 15:05:00,51.85,51.87,51.78,51.81,39000.0,38.0366,38.0512,37.9852,38.0072,39000.0
2012-04-19 15:10:00,51.83,51.9,51.76,51.82,37000.0,38.0219,38.0732,37.9705,38.0145,37000.0
2012-04-19 15:15:00,51.81,51.85,51.79,51.81,29800.0,38.0072,38.0366,37.9925,38.0072,29800.0
2012-04-19 15:20:00,51.83,51.85,51.8,51.83,34000.0,38.0219,38.0366,37.9999,38.0219,34000.0
2012-04-19 15:25:00,51.82,51.99,51.79,51.98,50000.0,38.0145,38.1393,37.9925,38.1319,50000.0
2012-04-19 15:30:00,51.97,51.98,51.91,51.95,59600.0,38.1246,38.1319,38.0806,38.1099,59600.0
2012-04-19 15:35:00,51.96,52.01,51.94,51.98,41600.0,38.1172,38.1539,38.1026,38.1319,41600.0
2012-04-19 15:40:00,51.98,52.04,51.96,51.99,65400.0,38.1319,38.1759,38.1172,38.1393,65400.0
2012-04-19 15:45:00,51.99,52.12,51.99,52.05,85800.0,38.1393,38.2346,38.1393,38.1833,85800.0
2012-04-19 15:50:00,52.02,52.06,51.91,52.02,80200.0,38.1613,38.1906,38.0806,38.1613,80200.0
2012-04-19 15:55:00,52.04,52.08,51.99,51.99,102600.0,38.1759,38.2053,38.1393,38.1393,102600.0
2012-04-20 09:30:00,52.45,52.7,52.36,52.46,475400.0,38.4767,38.6601,38.4107,38.484,475400.0
2012-04-20 09:35:00,52.49,52.65,52.44,52.57,151400.0,38.506,38.6234,38.4694,38.5647,151400.0
2012-04-20 09:40:00,52.58,52.75,52.49,52.52,79200.0,38.5721,38.6968,38.506,38.5281,79200.0
2012-04-20 09:45:00,52.51,52.59,52.45,52.46,87600.0,38.5207,38.5794,38.4767,38.484,87600.0
2012-04-20 09:50:00,52.43,52.47,52.3,52.32,45000.0,38.462,38.4914,38.3667,38.3813,45000.0
2012-04-20 09:55:00,52.34,52.34,52.08,52.17,57000.0,38.396,38.396,38.2053,38.2713,57000.0
2012-04-20 10:00:00,52.17,52.19,51.91,52.01,85400.0,38.2713,38.286,38.0806,38.1539,85400.0
2012-04-20 10:05:00,52.01,52.03,51.88,52.01,73200.0,38.1539,38.1686,38.0586,38.1539,73200.0
2012-04-20 10:10:00,52.02,52.08,51.97,52.02,30800.0,38.1613,38.2053,38.1246,38.1613,30800.0
2012-04-20 10:15:00,52.04,52.06,51.99,52.02,21800.0,38.1759,38.1906,38.1393,38.1613,21800.0
2012-04-20 10:20:00,52.02,52.1,51.99,52.09,16400.0,38.1613,38.2199,38.1393,38.2126,16400.0
2012-04-20 10:25:00,52.12,52.17,52.07,52.1,20800.0,38.2346,38.2713,38.1979,38.2199,20800.0
2012-04-20 10:30:00,52.1,52.16,52.1,52.15,28600.0,38.2199,38.264,38.2199,38.2566,28600.0
2012-04-20 10:35:00,52.17,52.17,52.08,52.13,40200.0,38.2713,38.2713,38.2053,38.242,40200.0
2012-04-20 10:40:00,52.14,52.14,51.99,52.02,13400.0,38.2493,38.2493,38.1393,38.1613,13400.0
2012-04-20 10:45:00,52.02,52.08,51.99,52.01,21400.0,38.1613,38.2053,38.1393,38.1539,21400.0
2012-04-20 10:50:00,51.99,52.01,51.93,51.96,15800.0,38.1393,38.1539,38.0952,38.1172,15800.0
2012-04-20 10:55:00,51.93,51.96,51.85,51.85,12600.0,38.0952,38.1172,38.0366,38.0366,12600.0
2012-04-20 11:00:00,51.88,51.88,51.77,51.77,23200.0,38.0586,38.0586,37.9779,37.9779,23200.0
2012-04-20 11:05:00,51.8,51.81,51.71,51.72,23800.0,37.9999,38.0072,37.9338,37.9412,23800.0
2012-04-20 11:10:00,51.71,51.85,51.71,51.85,17200.0,37.9338,38.0366,37.9338,38.0366,17200.0
2012-04-20 11:15:00,51.84,51.92,51.83,51.9,20400.0,38.0292,38.0879,38.0219,38.0732,20400.0
2012-04-20 11:20:00,51.92,51.98,51.92,51.92,18000.0,38.0879,38.1319,38.0879,38.0879,18000.0
2012-04-20 11:25:00,51.93,52.01,51.93,51.99,23000.0,38.0952,38.1539,38.0952,38.1393,23000.0
2012-04-20 11:30:00,52.0,52.01,51.96,51.98,16600.0,38.1466,38.1539,38.1172,38.1319,16600.0
2012-04-20 11:35:00,51.99,51.99,51.88,51.89,33400.0,38.1393,38.1393,38.0586,38.0659,33400.0
2012-04-20 11:40:00,51.9,51.94,51.85,51.88,10600.0,38.0732,38.1026,38.0366,38.0586,10600.0
2012-04-20 11:45:00,51.88,51.89,51.81,51.86,15400.0,38.0586,38.0659,38.0072,38.0439,15400.0
2012-04-20 11:50:00,51.92,51.93,51.88,51.91,9200.0,38.0879,38.0952,38.0586,38.0806,9200.0
2012-04-20 11:55:00,51.9,51.95,51.9,51.94,11400.0,38.0732,38.1099,38.0732,38.1026,11400.0
2012-04-20 12:00:00,51.95,52.02,51.95,52.01,11000.0,38.1099,38.1613,38.1099,38.1539,11000.0
2012-04-20 12:05:00,52.0,52.01,51.95,51.99,11000.0,38.1466,38.1539,38.1099,38.1393,11000.0
2012-04-20 12:10:00,51.99,52.01,51.97,51.99,16200.0,38.1393,38.1539,38.1246,38.1393,16200.0
2012-04-20 12:15:00,51.99,52.02,51.96,52.01,12800.0,38.1393,38.1613,38.1172,38.1539,12800.0
2012-04-20 12:20:00,52.01,52.02,51.95,52.02,23600.0,38.1539,38.1613,38.1099,38.1613,23600.0
2012-04-20 12:25:00,52.01,52.02,52.0,52.01,12800.0,38.1539,38.1613,38.1466,38.1539,12800.0
2012-04-20 12:30:00,52.0,52.0,51.91,51.91,14800.0,38.1466,38.1466,38.0806,38.0806,14800.0
2012-04-20 12:35:00,51.91,51.92,51.85,51.85,21600.0,38.0806,38.0879,38.0366,38.0366,21600.0
2012-04-20 12:40:00,51.85,51.86,51.8,51.82,15400.0,38.0366,38.0439,37.9999,38.0145,15400.0
2012-04-20 12:45:00,51.8,51.82,51.77,51.79,9000.0,37.9999,38.0145,37.9779,37.9925,9000.0
2012-04-20 12:50:00,51.79,51.84,51.77,51.78,13600.0,37.9925,38.0292,37.9779,37.9852,13600.0
2012-04-20 12:55:00,51.79,51.8,51.76,51.77,9400.0,37.9925,37.9999,37.9705,37.9779,9400.0
2012-04-20 13:00:00,51.77,51.77,51.72,51.74,14400.0,37.9779,37.9779,37.9412,37.9559,14400.0
2012-04-20 13:05:00,51.74,51.79,51.74,51.76,10400.0,37.9559,37.9925,37.9559,37.9705,10400.0
2012-04-20 13:10:00,51.77,51.78,51.75,51.75,5000.0,37.9779,37.9852,37.9632,37.9632,5000.0
2012-04-20 13:15:00,51.76,51.79,51.75,51.77,21200.0,37.9705,37.9925,37.9632,37.9779,21200.0
2012-04-20 13:20:00,51.77,51.79,51.76,51.76,15400.0,37.9779,37.9925,37.9705,37.9705,15400.0
2012-04-20 13:25:00,51.77,51.77,51.72,51.77,12000.0,37.9779,37.9779,37.9412,37.9779,12000.0
2012-04-20 13:30:00,51.75,51.75,51.7,51.72,17000.0,37.9632,37.9632,37.9265,37.9412,17000.0
2012-04-20 13:35:00,51.73,51.75,51.68,51.7,21800.0,37.9485,37.9632,37.9118,37.9265,21800.0
2012-04-20 13:40:00,51.7,51.73,51.65,51.68,82200.0,37.9265,37.9485,37.8898,37.9118,82200.0
2012-04-20 13:45:00,51.67,51.74,51.67,51.74,15400.0,37.9045,37.9559,37.9045,37.9559,15400.0
2012-04-20 13:50:00,51.73,51.73,51.58,51.65,33000.0,37.9485,37.9485,37.8385,37.8898,33000.0
2012-04-20 13:55:00,51.63,51.65,51.54,51.59,47000.0,37.8752,37.8898,37.8091,37.8458,47000.0
2012-04-20 14:00:00,51.58,51.59,51.52,51.55,27200.0,37.8385,37.8458,37.7945,37.8165,27200.0
2012-04-20 14:05:00,51.54,51.6,51.48,51.51,37800.0,37.8091,37.8532,37.7651,37.7871,37800.0
2012-04-20 14:10:00,51.51,51.54,51.48,51.53,24400.0,37.7871,37.8091,37.7651,37.8018,24400.0
2012-04-20 14:15:00,51.52,51.57,51.47,51.48,35400.0,37.7945,37.8311,37.7578,37.7651,35400.0
2012-04-20 14:20:00,51.48,51.52,51.47,51.49,23400.0,37.7651,37.7945,37.7578,37.7725,23400.0
2012-04-20 14:25:00,51.5,51.6,51.5,51.57,19400.0,37.7798,37.8532,37.7798,37.8311,19400.0
2012-04-20 14:30:00,51.57,51.64,51.54,51.63,19200.0,37.8311,37.8825,37.8091,37.8752,19200.0
2012-04-20 14:35:00,51.63,51.65,51.62,51.63,9400.0,37.8752,37.8898,37.8678,37.8752,9400.0
2012-04-20 14:40:00,51.63,51.65,51.59,51.59,12400.0,37.8752,37.8898,37.8458,37.8458,12400.0
2012-04-20 14:45:00,51.6,51.6,51.54,51.55,16200.0,37.8532,37.8532,37.8091,37.8165,16200.0
2012-04-20 14:50:00,51.55,51.58,51.54,51.56,14000.0,37.8165,37.8385,37.8091,37.8238,14000.0
2012-04-20 14:55:00,51.56,51.57,51.51,51.56,24400.0,37.8238,37.8311,37.7871,37.8238,24400.0
2012-04-20 15:00:00,51.56,51.58,51.52,51.56,22400.0,37.8238,37.8385,37.7945,37.8238,22400.0
2012-04-20 15:05:00,51.56,51.59,51.49,51.49,39800.0,37.8238,37.8458,37.7725,37.7725,39800.0
2012-04-20 15:10:00,51.5,51.55,51.49,51.53,26200.0,37.7798,37.8165,37.7725,37.8018,26200.0
2012-04-20 15:15:00,51.54,51.54,51.48,51.52,15600.0,37.8091,37.8091,37.7651,37.7945,15600.0
2012-04-20 15:20:00,51.52,51.54,51.45,51.46,37200.0,37.7945,37.8091,37.7431,37.7505,37200.0
2012-04-20 15:25:00,51.46,51.48,51.4,51.48,81200.0,37.7505,37.7651,37.7064,37.7651,81200.0
2012-04-20 15:30:00,51.48,51.55,51.48,51.52,61800.0,37.7651,37.8165,37.7651,37.7945,61800.0
2012-04-20 15:35:00,51.52,51.54,51.46,51.52,34000.0,37.7945,37.8091,37.7505,37.7945,34000.0
2012-04-20 15:40:00,51.52,51.55,51.45,51.48,63400.0,37.7945,37.8165,37.7431,37.7651,63400.0
2012-04-20 15:45:00,51.47,51.54,51.47,51.52,54600.0,37.7578,37.8091,37.7578,37.7945,54600.0
2012-04-20 15:50:00,51.53,51.54,51.45,51.49,52200.0,37.8018,37.8091,37.7431,37.7725,52200.0
2012-04-20 15:55:00,51.49,51.55,51.46,51.51,260800.0,37.7725,37.8165,37.7505,37.7871,260800.0
2012-04-23 09:30:00,50.3,50.81,50.3,50.72,82000.0,36.8995,37.2736,36.8995,37.2076,82000.0
2012-04-23 09:35:00,50.72,51.01,50.55,50.97,126400.0,37.2076,37.4203,37.0829,37.391,126400.0
2012-04-23 09:40:00,50.88,50.94,50.74,50.76,102400.0,37.325,37.369,37.2223,37.2369,102400.0
2012-04-23 09:45:00,50.76,50.79,50.49,50.58,31800.0,37.2369,37.2589,37.0389,37.1049,31800.0
2012-04-23 09:50:00,50.56,50.56,50.37,50.4,55800.0,37.0902,37.0902,36.9508,36.9728,55800.0
2012-04-23 09:55:00,50.38,50.76,50.36,50.68,33400.0,36.9582,37.2369,36.9435,37.1783,33400.0
2012-04-23 10:00:00,50.63,50.63,50.49,50.57,29200.0,37.1416,37.1416,37.0389,37.0976,29200.0
2012-04-23 10:05:00,50.55,50.56,50.45,50.48,30000.0,37.0829,37.0902,37.0095,37.0315,30000.0
2012-04-23 10:10:00,50.44,50.59,50.37,50.58,24400.0,37.0022,37.1122,36.9508,37.1049,24400.0
2012-04-23 10:15:00,50.6,50.63,50.55,50.59,44800.0,37.1196,37.1416,37.0829,37.1122,44800.0
2012-04-23 10:20:00,50.59,50.88,50.58,50.85,95800.0,37.1122,37.325,37.1049,37.303,95800.0
2012-04-23 10:25:00,50.83,50.86,50.78,50.84,35600.0,37.2883,37.3103,37.2516,37.2956,35600.0
2012-04-23 10:30:00,50.78,50.83,50.67,50.68,13600.0,37.2516,37.2883,37.1709,37.1783,13600.0
2012-04-23 10:35:00,50.66,50.73,50.6,50.73,15000.0,37.1636,37.2149,37.1196,37.2149,15000.0
2012-04-23 10:40:00,50.73,50.88,50.69,50.84,16600.0,37.2149,37.325,37.1856,37.2956,16600.0
2012-04-23 10:45:00,50.82,50.98,50.82,50.93,43200.0,37.281,37.3983,37.281,37.3617,43200.0
2012-04-23 10:50:00,50.95,51.11,50.94,51.1,75200.0,37.3763,37.4937,37.369,37.4864,75200.0
2012-04-23 10:55:00,51.11,51.15,51.05,51.1,62600.0,37.4937,37.523,37.4497,37.4864,62600.0
2012-04-23 11:00:00,51.1,51.31,51.1,51.26,53400.0,37.4864,37.6404,37.4864,37.6037,53400.0
2012-04-23 11:05:00,51.24,51.41,51.24,51.4,45400.0,37.5891,37.7138,37.5891,37.7064,45400.0
2012-04-23 11:10:00,51.4,51.46,51.37,51.4,63400.0,37.7064,37.7505,37.6844,37.7064,63400.0
2012-04-23 11:15:00,51.4,51.49,51.38,51.44,115800.0,37.7064,37.7725,37.6918,37.7358,115800.0
2012-04-23 11:20:00,51.44,51.49,51.42,51.48,50000.0,37.7358,37.7725,37.7211,37.7651,50000.0
2012-04-23 11:25:00,51.48,51.52,51.46,51.51,84200.0,37.7651,37.7945,37.7505,37.7871,84200.0
2012-04-23 11:30:00,51.5,51.59,51.49,51.54,96400.0,37.7798,37.8458,37.7725,37.8091,96400.0
2012-04-23 11:35:00,51.54,51.77,51.54,51.77,51200.0,37.8091,37.9779,37.8091,37.9779,51200.0
2012-04-23 11:40:00,51.76,51.79,51.73,51.73,39400.0,37.9705,37.9925,37.9485,37.9485,39400.0
2012-04-23 11:45:00,51.73,51.77,51.73,51.75,18800.0,37.9485,37.9779,37.9485,37.9632,18800.0
2012-04-23 11:50:00,51.76,51.8,51.73,51.73,37600.0,37.9705,37.9999,37.9485,37.9485,37600.0
2012-04-23 11:55:00,51.74,51.78,51.73,51.76,19400.0,37.9559,37.9852,37.9485,37.9705,19400.0
2012-04-23 12:00:00,51.75,51.76,51.67,51.69,117000.0,37.9632,37.9705,37.9045,37.9192,117000.0
2012-04-23 12:05:00,51.68,51.73,51.65,51.72,28800.0,37.9118,37.9485,37.8898,37.9412,28800.0
2012-04-23 12:10:00,51.71,51.71,51.62,51.67,74400.0,37.9338,37.9338,37.8678,37.9045,74400.0
2012-04-23 12:15:00,51.67,51.7,51.66,51.7,11000.0,37.9045,37.9265,37.8972,37.9265,11000.0
2012-04-23 12:20:00,51.7,51.73,51.66,51.71,35400.0,37.9265,37.9485,37.8972,37.9338,35400.0
2012-04-23 12:25:00,51.71,51.72,51.68,51.71,24400.0,37.9338,37.9412,37.9118,37.9338,24400.0
2012-04-23 12:30:00,51.71,51.78,51.71,51.77,18800.0,37.9338,37.9852,37.9338,37.9779,18800.0
2012-04-23 12:35:00,51.77,51.79,51.74,51.77,25000.0,37.9779,37.9925,37.9559,37.9779,25000.0
2012-04-23 12:40:00,51.79,51.79,51.6,51.66,103400.0,37.9925,37.9925,37.8532,37.8972,103400.0
2012-04-23 12:45:00,51.67,51.68,51.57,51.58,12600.0,37.9045,37.9118,37.8311,37.8385,12600.0
2012-04-23 12:50:00,51.6,51.6,51.57,51.57,11400.0,37.8532,37.8532,37.8311,37.8311,11400.0
2012-04-23 12:55:00,51.57,51.63,51.56,51.62,14400.0,37.8311,37.8752,37.8238,37.8678,14400.0
2012-04-23 13:00:00,51.61,51.63,51.57,51.57,10600.0,37.8605,37.8752,37.8311,37.8311,10600.0
2012-04-23 13:05:00,51.58,51.58,51.52,51.55,14800.0,37.8385,37.8385,37.7945,37.8165,14800.0
2012-04-23 13:10:00,51.54,51.6,51.53,51.58,6800.0,37.8091,37.8532,37.8018,37.8385,6800.0
2012-04-23 13:15:00,51.57,51.59,51.52,51.54,82800.0,37.8311,37.8458,37.7945,37.8091,82800.0
2012-04-23 13:20:00,51.54,51.56,51.52,51.54,13200.0,37.8091,37.8238,37.7945,37.8091,13200.0
2012-04-23 13:25:00,51.54,51.54,51.48,51.51,18600.0,37.8091,37.8091,37.7651,37.7871,18600.0
2012-04-23 13:30:00,51.51,51.51,51.46,51.47,12400.0,37.7871,37.7871,37.7505,37.7578,12400.0
2012-04-23 13:35:00,51.48,51.49,51.46,51.48,7000.0,37.7651,37.7725,37.7505,37.7651,7000.0
2012-04-23 13:40:00,51.47,51.51,51.45,51.45,16200.0,37.7578,37.7871,37.7431,37.7431,16200.0
2012-04-23 13:45:00,51.48,51.48,51.35,51.35,19400.0,37.7651,37.7651,37.6698,37.6698,19400.0
2012-04-23 13:50:00,51.35,51.38,51.32,51.35,20800.0,37.6698,37.6918,37.6478,37.6698,20800.0
2012-04-23 13:55:00,51.35,51.36,51.33,51.35,17000.0,37.6698,37.6771,37.6551,37.6698,17000.0
2012-04-23 14:00:00,51.35,51.39,51.3,51.35,35600.0,37.6698,37.6991,37.6331,37.6698,35600.0
2012-04-23 14:05:00,51.35,51.35,51.29,51.31,23600.0,37.6698,37.6698,37.6257,37.6404,23600.0
2012-04-23 14:10:00,51.31,51.38,51.31,51.33,31800.0,37.6404,37.6918,37.6404,37.6551,31800.0
2012-04-23 14:15:00,51.34,51.46,51.34,51.44,22800.0,37.6624,37.7505,37.6624,37.7358,22800.0
2012-04-23 14:20:00,51.45,51.59,51.45,51.59,59000.0,37.7431,37.8458,37.7431,37.8458,59000.0
2012-04-23 14:25:00,51.62,51.62,51.56,51.59,36600.0,37.8678,37.8678,37.8238,37.8458,36600.0
2012-04-23 14:30:00,51.6,51.74,51.6,51.73,58600.0,37.8532,37.9559,37.8532,37.9485,58600.0
2012-04-23 14:35:00,51.74,51.84,51.74,51.81,56800.0,37.9559,38.0292,37.9559,38.0072,56800.0
2012-04-23 14:40:00,51.8,51.85,51.77,51.77,41600.0,37.9999,38.0366,37.9779,37.9779,41600.0
2012-04-23 14:45:00,51.77,51.8,51.73,51.79,82000.0,37.9779,37.9999,37.9485,37.9925,82000.0
2012-04-23 14:50:00,51.79,51.82,51.74,51.76,102000.0,37.9925,38.0145,37.9559,37.9705,102000.0
2012-04-23 14:55:00,51.76,51.81,51.73,51.73,48800.0,37.9705,38.0072,37.9485,37.9485,48800.0
2012-04-23 15:00:00,51.73,51.77,51.7,51.7,70000.0,37.9485,37.9779,37.9265,37.9265,70000.0
2012-04-23 15:05:00,51.7,51.79,51.69,51.74,42600.0,37.9265,37.9925,37.9192,37.9559,42600.0
2012-04-23 15:10:00,51.75,51.81,51.73,51.8,37800.0,37.9632,38.0072,37.9485,37.9999,37800.0
2012-04-23 15:15:00,51.8,51.84,51.74,51.82,31800.0,37.9999,38.0292,37.9559,38.0145,31800.0
2012-04-23 15:20:00,51.83,51.83,51.73,51.77,39800.0,38.0219,38.0219,37.9485,37.9779,39800.0
2012-04-23 15:25:00,51.77,51.85,51.77,51.83,36200.0,37.9779,38.0366,37.9779,38.0219,36200.0
2012-04-23 15:30:00,51.82,51.82,51.73,51.73,65000.0,38.0145,38.0145,37.9485,37.9485,65000.0
2012-04-23 15:35:00,51.74,51.79,51.73,51.74,63000.0,37.9559,37.9925,37.9485,37.9559,63000.0
2012-04-23 15:40:00,51.74,51.84,51.74,51.84,56200.0,37.9559,38.0292,37.9559,38.0292,56200.0
2012-04-23 15:45:00,51.83,51.85,51.74,51.81,63400.0,38.0219,38.0366,37.9559,38.0072,63400.0
2012-04-23 15:50:00,51.81,51.88,51.81,51.86,57800.0,38.0072,38.0586,38.0072,38.0439,57800.0
2012-04-23 15:55:00,51.87,51.88,51.81,51.81,92600.0,38.0512,38.0586,38.0072,38.0072,92600.0
2012-04-24 09:30:00,52.06,52.24,52.06,52.17,93800.0,38.1906,38.3227,38.1906,38.2713,93800.0
2012-04-24 09:35:00,52.19,52.19,51.7,51.84,105600.0,38.286,38.286,37.9265,38.0292,105600.0
2012-04-24 09:40:00,51.87,52.1,51.72,52.0,93000.0,38.0512,38.2199,37.9412,38.1466,93000.0
2012-04-24 09:45:00,52.02,52.05,51.85,52.02,157800.0,38.1613,38.1833,38.0366,38.1613,157800.0
2012-04-24 09:50:00,52.02,52.17,52.02,52.1,80200.0,38.1613,38.2713,38.1613,38.2199,80200.0
2012-04-24 09:55:00,52.09,52.2,52.03,52.06,88000.0,38.2126,38.2933,38.1686,38.1906,88000.0
2012-04-24 10:00:00,52.05,52.44,52.05,52.41,90200.0,38.1833,38.4694,38.1833,38.4474,90200.0
2012-04-24 10:05:00,52.43,52.47,52.24,52.26,57200.0,38.462,38.4914,38.3227,38.3373,57200.0
2012-04-24 10:10:00,52.23,52.25,52.06,52.1,30800.0,38.3153,38.33,38.1906,38.2199,30800.0
2012-04-24 10:15:00,52.1,52.13,52.06,52.09,43600.0,38.2199,38.242,38.1906,38.2126,43600.0
2012-04-24 10:20:00,52.08,52.12,51.92,51.93,39800.0,38.2053,38.2346,38.0879,38.0952,39800.0
2012-04-24 10:25:00,51.94,52.04,51.91,51.92,45600.0,38.1026,38.1759,38.0806,38.0879,45600.0
2012-04-24 10:30:00,51.93,52.05,51.93,51.99,22600.0,38.0952,38.1833,38.0952,38.1393,22600.0
2012-04-24 10:35:00,51.99,52.02,51.93,51.97,25400.0,38.1393,38.1613,38.0952,38.1246,25400.0
2012-04-24 10:40:00,51.97,52.05,51.93,52.0,19600.0,38.1246,38.1833,38.0952,38.1466,19600.0
2012-04-24 10:45:00,51.98,52.19,51.94,52.15,42600.0,38.1319,38.286,38.1026,38.2566,42600.0
2012-04-24 10:50:00,52.13,52.2,52.07,52.11,65200.0,38.242,38.2933,38.1979,38.2273,65200.0
2012-04-24 10:55:00,52.12,52.23,52.12,52.17,72800.0,38.2346,38.3153,38.2346,38.2713,72800.0
2012-04-24 11:00:00,52.17,52.24,52.15,52.16,18000.0,38.2713,38.3227,38.2566,38.264,18000.0
2012-04-24 11:05:00,52.18,52.19,52.06,52.12,53600.0,38.2786,38.286,38.1906,38.2346,53600.0
2012-04-24 11:10:00,52.13,52.2,52.09,52.18,23800.0,38.242,38.2933,38.2126,38.2786,23800.0
2012-04-24 11:15:00,52.18,52.18,52.08,52.08,39600.0,38.2786,38.2786,38.2053,38.2053,39600.0
2012-04-24 11:20:00,52.08,52.13,52.08,52.12,37400.0,38.2053,38.242,38.2053,38.2346,37400.0
2012-04-24 11:25:00,52.13,52.13,52.1,52.13,39400.0,38.242,38.242,38.2199,38.242,39400.0
2012-04-24 11:30:00,52.1,52.13,52.08,52.12,11200.0,38.2199,38.242,38.2053,38.2346,11200.0
2012-04-24 11:35:00,52.12,52.13,52.05,52.09,15000.0,38.2346,38.242,38.1833,38.2126,15000.0
2012-04-24 11:40:00,52.08,52.18,52.07,52.17,27400.0,38.2053,38.2786,38.1979,38.2713,27400.0
2012-04-24 11:45:00,52.18,52.24,52.16,52.18,13800.0,38.2786,38.3227,38.264,38.2786,13800.0
2012-04-24 11:50:00,52.22,52.27,52.2,52.27,15800.0,38.308,38.3447,38.2933,38.3447,15800.0
2012-04-24 11:55:00,52.26,52.3,52.24,52.3,19200.0,38.3373,38.3667,38.3227,38.3667,19200.0
2012-04-24 12:00:00,52.3,52.3,52.24,52.3,23000.0,38.3667,38.3667,38.3227,38.3667,23000.0
2012-04-24 12:05:00,52.29,52.33,52.26,52.33,30000.0,38.3593,38.3887,38.3373,38.3887,30000.0
2012-04-24 12:10:00,52.33,52.35,52.3,52.32,20400.0,38.3887,38.4033,38.3667,38.3813,20400.0
2012-04-24 12:15:00,52.31,52.32,52.24,52.27,10400.0,38.374,38.3813,38.3227,38.3447,10400.0
2012-04-24 12:20:00,52.27,52.3,52.27,52.28,27200.0,38.3447,38.3667,38.3447,38.352,27200.0
2012-04-24 12:25:00,52.27,52.28,52.22,52.27,57000.0,38.3447,38.352,38.308,38.3447,57000.0
2012-04-24 12:30:00,52.27,52.3,52.24,52.24,69200.0,38.3447,38.3667,38.3227,38.3227,69200.0
2012-04-24 12:35:00,52.24,52.37,52.24,52.27,22600.0,38.3227,38.418,38.3227,38.3447,22600.0
2012-04-24 12:40:00,52.29,52.3,52.22,52.26,19600.0,38.3593,38.3667,38.308,38.3373,19600.0
2012-04-24 12:45:00,52.24,52.29,52.22,52.29,4800.0,38.3227,38.3593,38.308,38.3593,4800.0
2012-04-24 12:50:00,52.29,52.41,52.29,52.4,44800.0,38.3593,38.4474,38.3593,38.44,44800.0
2012-04-24 12:55:00,52.38,52.41,52.36,52.37,16200.0,38.4254,38.4474,38.4107,38.418,16200.0
2012-04-24 13:00:00,52.37,52.4,52.37,52.4,22400.0,38.418,38.44,38.418,38.44,22400.0
2012-04-24 13:05:00,52.4,52.4,52.3,52.35,12200.0,38.44,38.44,38.3667,38.4033,12200.0
2012-04-24 13:10:00,52.35,52.4,52.34,52.39,27400.0,38.4033,38.44,38.396,38.4327,27400.0
2012-04-24 13:15:00,52.38,52.38,52.3,52.35,25000.0,38.4254,38.4254,38.3667,38.4033,25000.0
2012-04-24 13:20:00,52.34,52.38,52.31,52.34,20200.0,38.396,38.4254,38.374,38.396,20200.0
2012-04-24 13:25:00,52.33,52.35,52.29,52.31,13200.0,38.3887,38.4033,38.3593,38.374,13200.0
2012-04-24 13:30:00,52.33,52.36,52.31,52.35,41800.0,38.3887,38.4107,38.374,38.4033,41800.0
2012-04-24 13:35:00,52.35,52.37,52.31,52.37,16600.0,38.4033,38.418,38.374,38.418,16600.0
2012-04-24 13:40:00,52.37,52.38,52.28,52.3,28800.0,38.418,38.4254,38.352,38.3667,28800.0
2012-04-24 13:45:00,52.3,52.3,52.27,52.29,8800.0,38.3667,38.3667,38.3447,38.3593,8800.0
2012-04-24 13:50:00,52.3,52.3,52.23,52.23,22200.0,38.3667,38.3667,38.3153,38.3153,22200.0
2012-04-24 13:55:00,52.23,52.23,52.14,52.15,21400.0,38.3153,38.3153,38.2493,38.2566,21400.0
2012-04-24 14:00:00,52.13,52.13,51.99,52.02,22200.0,38.242,38.242,38.1393,38.1613,22200.0
2012-04-24 14:05:00,52.04,52.08,52.01,52.08,19800.0,38.1759,38.2053,38.1539,38.2053,19800.0
2012-04-24 14:10:00,52.08,52.12,52.06,52.06,27400.0,38.2053,38.2346,38.1906,38.1906,27400.0
2012-04-24 14:15:00,52.06,52.1,52.02,52.07,21200.0,38.1906,38.2199,38.1613,38.1979,21200.0
2012-04-24 14:20:00,52.08,52.08,52.04,52.07,14800.0,38.2053,38.2053,38.1759,38.1979,14800.0
2012-04-24 14:25:00,52.07,52.15,52.04,52.14,27400.0,38.1979,38.2566,38.1759,38.2493,27400.0
2012-04-24 14:30:00,52.13,52.18,52.09,52.09,255600.0,38.242,38.2786,38.2126,38.2126,255600.0
2012-04-24 14:35:00,52.1,52.18,52.1,52.15,191400.0,38.2199,38.2786,38.2199,38.2566,191400.0
2012-04-24 14:40:00,52.14,52.18,52.1,52.18,26200.0,38.2493,38.2786,38.2199,38.2786,26200.0
2012-04-24 14:45:00,52.17,52.19,52.14,52.18,720000.0,38.2713,38.286,38.2493,38.2786,720000.0
2012-04-24 14:50:00,52.18,52.24,52.14,52.2,17200.0,38.2786,38.3227,38.2493,38.2933,17200.0
2012-04-24 14:55:00,52.2,52.23,52.17,52.19,20800.0,38.2933,38.3153,38.2713,38.286,20800.0
2012-04-24 15:00:00,52.19,52.2,52.12,52.13,38200.0,38.286,38.2933,38.2346,38.242,38200.0
2012-04-24 15:05:00,52.13,52.13,52.07,52.11,101800.0,38.242,38.242,38.1979,38.2273,101800.0
2012-04-24 15:10:00,52.1,52.14,52.07,52.09,42200.0,38.2199,38.2493,38.1979,38.2126,42200.0
2012-04-24 15:15:00,52.09,52.19,52.05,52.12,50000.0,38.2126,38.286,38.1833,38.2346,50000.0
2012-04-24 15:20:00,52.13,52.2,52.12,52.14,30400.0,38.242,38.2933,38.2346,38.2493,30400.0
2012-04-24 15:25:00,52.16,52.16,52.07,52.08,33400.0,38.264,38.264,38.1979,38.2053,33400.0
2012-04-24 15:30:00,52.08,52.21,52.07,52.21,69600.0,38.2053,38.3006,38.1979,38.3006,69600.0
2012-04-24 15:35:00,52.21,52.21,52.08,52.13,80400.0,38.3006,38.3006,38.2053,38.242,80400.0
2012-04-24 15:40:00,52.13,52.2,52.08,52.1,53600.0,38.242,38.2933,38.2053,38.2199,53600.0
2012-04-24 15:45:00,52.09,52.15,52.08,52.13,74200.0,38.2126,38.2566,38.2053,38.242,74200.0
2012-04-24 15:50:00,52.12,52.13,52.1,52.12,52000.0,38.2346,38.242,38.2199,38.2346,52000.0
2012-04-24 15:55:00,52.12,52.23,52.11,52.22,181600.0,38.2346,38.3153,38.2273,38.308,181600.0
2012-04-25 09:30:00,52.69,52.71,52.38,52.7,99000.0,38.6528,38.6674,38.4254,38.6601,99000.0
2012-04-25 09:35:00,52.67,52.87,52.64,52.74,126400.0,38.6381,38.7848,38.6161,38.6894,126400.0
2012-04-25 09:40:00,52.76,52.8,52.56,52.59,137200.0,38.7041,38.7335,38.5574,38.5794,137200.0
2012-04-25 09:45:00,52.59,52.65,52.44,52.53,53400.0,38.5794,38.6234,38.4694,38.5354,53400.0
2012-04-25 09:50:00,52.56,52.71,52.55,52.69,58600.0,38.5574,38.6674,38.5501,38.6528,58600.0
2012-04-25 09:55:00,52.68,52.71,52.58,52.65,98200.0,38.6454,38.6674,38.5721,38.6234,98200.0
2012-04-25 10:00:00,52.66,52.68,52.44,52.45,77600.0,38.6308,38.6454,38.4694,38.4767,77600.0
2012-04-25 10:05:00,52.43,52.47,52.3,52.37,32200.0,38.462,38.4914,38.3667,38.418,32200.0
2012-04-25 10:10:00,52.38,52.51,52.3,52.51,53400.0,38.4254,38.5207,38.3667,38.5207,53400.0
2012-04-25 10:15:00,52.51,52.63,52.49,52.6,50600.0,38.5207,38.6088,38.506,38.5867,50600.0
2012-04-25 10:20:00,52.6,52.74,52.6,52.66,34400.0,38.5867,38.6894,38.5867,38.6308,34400.0
2012-04-25 10:25:00,52.67,52.74,52.65,52.73,75400.0,38.6381,38.6894,38.6234,38.6821,75400.0
2012-04-25 10:30:00,52.7,52.73,52.63,52.68,90400.0,38.6601,38.6821,38.6088,38.6454,90400.0
2012-04-25 10:35:00,52.7,52.75,52.69,52.71,39200.0,38.6601,38.6968,38.6528,38.6674,39200.0
2012-04-25 10:40:00,52.73,52.73,52.66,52.68,109400.0,38.6821,38.6821,38.6308,38.6454,109400.0
2012-04-25 10:45:00,52.68,52.84,52.66,52.82,111000.0,38.6454,38.7628,38.6308,38.7481,111000.0
2012-04-25 10:50:00,52.81,52.82,52.63,52.69,207800.0,38.7408,38.7481,38.6088,38.6528,207800.0
2012-04-25 10:55:00,52.69,52.73,52.64,52.66,61000.0,38.6528,38.6821,38.6161,38.6308,61000.0
2012-04-25 11:00:00,52.66,52.68,52.6,52.62,76600.0,38.6308,38.6454,38.5867,38.6014,76600.0
2012-04-25 11:05:00,52.6,52.66,52.59,52.62,64000.0,38.5867,38.6308,38.5794,38.6014,64000.0
2012-04-25 11:10:00,52.61,52.68,52.6,52.68,80200.0,38.5941,38.6454,38.5867,38.6454,80200.0
2012-04-25 11:15:00,52.68,52.8,52.68,52.8,88200.0,38.6454,38.7335,38.6454,38.7335,88200.0
2012-04-25 11:20:00,52.8,52.84,52.77,52.77,24600.0,38.7335,38.7628,38.7115,38.7115,24600.0
2012-04-25 11:25:00,52.77,52.85,52.77,52.84,27000.0,38.7115,38.7701,38.7115,38.7628,27000.0
2012-04-25 11:30:00,52.83,52.84,52.7,52.7,89400.0,38.7555,38.7628,38.6601,38.6601,89400.0
2012-04-25 11:35:00,52.71,52.76,52.68,52.74,18200.0,38.6674,38.7041,38.6454,38.6894,18200.0
2012-04-25 11:40:00,52.74,52.74,52.7,52.73,22800.0,38.6894,38.6894,38.6601,38.6821,22800.0
2012-04-25 11:45:00,52.71,52.73,52.68,52.71,23800.0,38.6674,38.6821,38.6454,38.6674,23800.0
2012-04-25 11:50:00,52.71,52.73,52.68,52.69,40200.0,38.6674,38.6821,38.6454,38.6528,40200.0
2012-04-25 11:55:00,52.68,52.71,52.68,52.7,18400.0,38.6454,38.6674,38.6454,38.6601,18400.0
2012-04-25 12:00:00,52.7,52.71,52.66,52.68,105000.0,38.6601,38.6674,38.6308,38.6454,105000.0
2012-04-25 12:05:00,52.67,52.67,52.6,52.64,20200.0,38.6381,38.6381,38.5867,38.6161,20200.0
2012-04-25 12:10:00,52.65,52.72,52.63,52.7,19000.0,38.6234,38.6748,38.6088,38.6601,19000.0
2012-04-25 12:15:00,52.7,52.71,52.66,52.66,17200.0,38.6601,38.6674,38.6308,38.6308,17200.0
2012-04-25 12:20:00,52.67,52.67,52.58,52.62,24200.0,38.6381,38.6381,38.5721,38.6014,24200.0
2012-04-25 12:25:00,52.63,52.69,52.6,52.68,22600.0,38.6088,38.6528,38.5867,38.6454,22600.0
2012-04-25 12:30:00,52.68,52.68,52.56,52.63,36200.0,38.6454,38.6454,38.5574,38.6088,36200.0
2012-04-25 12:35:00,52.63,52.7,52.58,52.63,106600.0,38.6088,38.6601,38.5721,38.6088,106600.0
2012-04-25 12:40:00,52.65,52.75,52.63,52.73,14200.0,38.6234,38.6968,38.6088,38.6821,14200.0
2012-04-25 12:45:00,52.72,52.76,52.69,52.72,23600.0,38.6748,38.7041,38.6528,38.6748,23600.0
2012-04-25 12:50:00,52.72,52.74,52.68,52.71,32800.0,38.6748,38.6894,38.6454,38.6674,32800.0
2012-04-25 12:55:00,52.73,52.82,52.68,52.82,29800.0,38.6821,38.7481,38.6454,38.7481,29800.0
2012-04-25 13:00:00,52.82,52.91,52.8,52.91,60800.0,38.7481,38.8142,38.7335,38.8142,60800.0
2012-04-25 13:05:00,52.92,53.0,52.9,52.98,20400.0,38.8215,38.8802,38.8068,38.8655,20400.0
2012-04-25 13:10:00,52.94,52.96,52.71,52.74,69800.0,38.8362,38.8508,38.6674,38.6894,69800.0
2012-04-25 13:15:00,52.74,52.85,52.73,52.84,37400.0,38.6894,38.7701,38.6821,38.7628,37400.0
2012-04-25 13:20:00,52.87,52.91,52.82,52.88,75400.0,38.7848,38.8142,38.7481,38.7921,75400.0
2012-04-25 13:25:00,52.86,52.91,52.77,52.79,42800.0,38.7775,38.8142,38.7115,38.7261,42800.0
2012-04-25 13:30:00,52.79,52.85,52.76,52.8,73600.0,38.7261,38.7701,38.7041,38.7335,73600.0
2012-04-25 13:35:00,52.8,52.81,52.68,52.7,100000.0,38.7335,38.7408,38.6454,38.6601,100000.0
2012-04-25 13:40:00,52.69,52.77,52.69,52.77,20200.0,38.6528,38.7115,38.6528,38.7115,20200.0
2012-04-25 13:45:00,52.74,52.79,52.7,52.71,10000.0,38.6894,38.7261,38.6601,38.6674,10000.0
2012-04-25 13:50:00,52.71,52.73,52.67,52.7,23400.0,38.6674,38.6821,38.6381,38.6601,23400.0
2012-04-25 13:55:00,52.69,52.75,52.69,52.73,17400.0,38.6528,38.6968,38.6528,38.6821,17400.0
2012-04-25 14:00:00,52.72,52.75,52.68,52.7,92400.0,38.6748,38.6968,38.6454,38.6601,92400.0
2012-04-25 14:05:00,52.7,52.73,52.69,52.73,37200.0,38.6601,38.6821,38.6528,38.6821,37200.0
2012-04-25 14:10:00,52.73,52.77,52.71,52.74,23600.0,38.6821,38.7115,38.6674,38.6894,23600.0
2012-04-25 14:15:00,52.74,52.76,52.69,52.73,31800.0,38.6894,38.7041,38.6528,38.6821,31800.0
2012-04-25 14:20:00,52.75,52.85,52.71,52.83,156200.0,38.6968,38.7701,38.6674,38.7555,156200.0
2012-04-25 14:25:00,52.85,52.9,52.74,52.78,39800.0,38.7701,38.8068,38.6894,38.7188,39800.0
2012-04-25 14:30:00,52.8,52.82,52.67,52.71,103600.0,38.7335,38.7481,38.6381,38.6674,103600.0
2012-04-25 14:35:00,52.7,52.74,52.69,52.74,38800.0,38.6601,38.6894,38.6528,38.6894,38800.0
2012-04-25 14:40:00,52.74,52.85,52.72,52.79,36000.0,38.6894,38.7701,38.6748,38.7261,36000.0
2012-04-25 14:45:00,52.8,52.93,52.8,52.9,31800.0,38.7335,38.8288,38.7335,38.8068,31800.0
2012-04-25 14:50:00,52.89,53.02,52.88,53.01,38200.0,38.7995,38.8949,38.7921,38.8875,38200.0
2012-04-25 14:55:00,53.01,53.13,52.97,53.13,84600.0,38.8875,38.9755,38.8582,38.9755,84600.0
2012-04-25 15:00:00,53.13,53.26,53.04,53.25,125400.0,38.9755,39.0709,38.9095,39.0636,125400.0
2012-04-25 15:05:00,53.24,53.26,53.13,53.19,44400.0,39.0562,39.0709,38.9755,39.0196,44400.0
2012-04-25 15:10:00,53.19,53.22,52.92,53.0,160000.0,39.0196,39.0416,38.8215,38.8802,160000.0
2012-04-25 15:15:00,53.0,53.06,52.96,53.04,31600.0,38.8802,38.9242,38.8508,38.9095,31600.0
2012-04-25 15:20:00,53.04,53.16,53.01,53.12,65800.0,38.9095,38.9976,38.8875,38.9682,65800.0
2012-04-25 15:25:00,53.1,53.16,52.97,53.08,122400.0,38.9535,38.9976,38.8582,38.9389,122400.0
2012-04-25 15:30:00,53.1,53.1,52.96,53.09,118600.0,38.9535,38.9535,38.8508,38.9462,118600.0
2012-04-25 15:35:00,53.09,53.11,53.05,53.06,188000.0,38.9462,38.9609,38.9169,38.9242,188000.0
2012-04-25 15:40:00,53.06,53.09,53.02,53.07,133800.0,38.9242,38.9462,38.8949,38.9315,133800.0
2012-04-25 15:45:00,53.08,53.17,53.07,53.15,83200.0,38.9389,39.0049,38.9315,38.9902,83200.0
2012-04-25 15:50:00,53.15,53.18,52.99,53.18,289200.0,38.9902,39.0122,38.8728,39.0122,289200.0
2012-04-25 15:55:00,53.18,53.22,53.14,53.22,297400.0,39.0122,39.0416,38.9829,39.0416,297400.0
2012-04-26 09:30:00,53.21,53.34,53.01,53.26,103000.0,39.0342,39.1296,38.8875,39.0709,103000.0
2012-04-26 09:35:00,53.2,53.46,53.13,53.45,119800.0,39.0269,39.2176,38.9755,39.2103,119800.0
2012-04-26 09:40:00,53.44,53.63,53.4,53.58,126800.0,39.203,39.3423,39.1736,39.3057,126800.0
2012-04-26 09:45:00,53.58,53.81,53.54,53.69,102600.0,39.3057,39.4744,39.2763,39.3864,102600.0
2012-04-26 09:50:00,53.69,53.9,53.58,53.74,101800.0,39.3864,39.5404,39.3057,39.423,101800.0
2012-04-26 09:55:00,53.72,53.93,53.7,53.92,64600.0,39.4084,39.5624,39.3937,39.5551,64600.0
2012-04-26 10:00:00,53.92,54.0,53.83,53.98,78800.0,39.5551,39.6138,39.4891,39.5991,78800.0
2012-04-26 10:05:00,53.97,54.13,53.94,54.06,150800.0,39.5918,39.7091,39.5698,39.6578,150800.0
2012-04-26 10:10:00,54.06,54.24,54.01,54.08,124200.0,39.6578,39.7898,39.6211,39.6725,124200.0
2012-04-26 10:15:00,54.09,54.22,54.09,54.21,154800.0,39.6798,39.7752,39.6798,39.7678,154800.0
2012-04-26 10:20:00,54.21,54.23,54.02,54.04,50400.0,39.7678,39.7825,39.6284,39.6431,50400.0
2012-04-26 10:25:00,54.02,54.2,53.99,54.06,100000.0,39.6284,39.7605,39.6064,39.6578,100000.0
2012-04-26 10:30:00,54.03,54.23,53.99,54.23,138200.0,39.6358,39.7825,39.6064,39.7825,138200.0
2012-04-26 10:35:00,54.23,54.41,54.23,54.41,52200.0,39.7825,39.9145,39.7825,39.9145,52200.0
2012-04-26 10:40:00,54.4,54.44,54.23,54.33,69800.0,39.9072,39.9365,39.7825,39.8559,69800.0
2012-04-26 10:45:00,54.33,54.33,54.22,54.23,72400.0,39.8559,39.8559,39.7752,39.7825,72400.0
2012-04-26 10:50:00,54.22,54.25,54.01,54.05,94600.0,39.7752,39.7972,39.6211,39.6504,94600.0
2012-04-26 10:55:00,54.05,54.1,53.87,53.95,133000.0,39.6504,39.6871,39.5184,39.5771,133000.0
2012-04-26 11:00:00,53.94,54.02,53.93,53.99,90400.0,39.5698,39.6284,39.5624,39.6064,90400.0
2012-04-26 11:05:00,53.98,54.06,53.96,54.01,38800.0,39.5991,39.6578,39.5844,39.6211,38800.0
2012-04-26 11:10:00,54.04,54.14,54.04,54.12,21800.0,39.6431,39.7165,39.6431,39.7018,21800.0
2012-04-26 11:15:00,54.12,54.15,54.08,54.15,26000.0,39.7018,39.7238,39.6725,39.7238,26000.0
2012-04-26 11:20:00,54.15,54.19,54.01,54.08,117200.0,39.7238,39.7531,39.6211,39.6725,117200.0
2012-04-26 11:25:00,54.09,54.18,54.07,54.16,20400.0,39.6798,39.7458,39.6651,39.7311,20400.0
2012-04-26 11:30:00,54.16,54.18,54.12,54.17,12800.0,39.7311,39.7458,39.7018,39.7385,12800.0
2012-04-26 11:35:00,54.17,54.22,54.16,54.22,22000.0,39.7385,39.7752,39.7311,39.7752,22000.0
2012-04-26 11:40:00,54.23,54.23,54.12,54.13,14600.0,39.7825,39.7825,39.7018,39.7091,14600.0
2012-04-26 11:45:00,54.15,54.2,54.15,54.17,15400.0,39.7238,39.7605,39.7238,39.7385,15400.0
2012-04-26 11:50:00,54.16,54.18,54.13,54.17,33800.0,39.7311,39.7458,39.7091,39.7385,33800.0
2012-04-26 11:55:00,54.16,54.21,54.13,54.18,18000.0,39.7311,39.7678,39.7091,39.7458,18000.0
2012-04-26 12:00:00,54.17,54.21,54.06,54.13,126800.0,39.7385,39.7678,39.6578,39.7091,126800.0
2012-04-26 12:05:00,54.13,54.16,54.12,54.15,13800.0,39.7091,39.7311,39.7018,39.7238,13800.0
2012-04-26 12:10:00,54.15,54.18,54.14,54.17,49800.0,39.7238,39.7458,39.7165,39.7385,49800.0
2012-04-26 12:15:00,54.17,54.23,54.16,54.22,15400.0,39.7385,39.7825,39.7311,39.7752,15400.0
2012-04-26 12:20:00,54.23,54.23,54.2,54.23,9400.0,39.7825,39.7825,39.7605,39.7825,9400.0
2012-04-26 12:25:00,54.23,54.23,54.2,54.2,10400.0,39.7825,39.7825,39.7605,39.7605,10400.0
2012-04-26 12:30:00,54.21,54.21,54.15,54.15,37800.0,39.7678,39.7678,39.7238,39.7238,37800.0
2012-04-26 12:35:00,54.15,54.17,54.07,54.07,47600.0,39.7238,39.7385,39.6651,39.6651,47600.0
2012-04-26 12:40:00,54.08,54.08,54.01,54.03,18400.0,39.6725,39.6725,39.6211,39.6358,18400.0
2012-04-26 12:45:00,54.04,54.09,53.96,54.01,43800.0,39.6431,39.6798,39.5844,39.6211,43800.0
2012-04-26 12:50:00,54.01,54.02,53.98,54.02,8800.0,39.6211,39.6284,39.5991,39.6284,8800.0
2012-04-26 12:55:00,54.02,54.08,53.98,54.08,18400.0,39.6284,39.6725,39.5991,39.6725,18400.0
2012-04-26 13:00:00,54.07,54.1,54.05,54.1,7800.0,39.6651,39.6871,39.6504,39.6871,7800.0
2012-04-26 13:05:00,54.09,54.09,53.98,54.01,43400.0,39.6798,39.6798,39.5991,39.6211,43400.0
2012-04-26 13:10:00,54.01,54.01,53.96,53.97,10600.0,39.6211,39.6211,39.5844,39.5918,10600.0
2012-04-26 13:15:00,53.99,54.09,53.95,54.06,36200.0,39.6064,39.6798,39.5771,39.6578,36200.0
2012-04-26 13:20:00,54.06,54.15,54.05,54.15,10400.0,39.6578,39.7238,39.6504,39.7238,10400.0
2012-04-26 13:25:00,54.14,54.23,54.14,54.23,18200.0,39.7165,39.7825,39.7165,39.7825,18200.0
2012-04-26 13:30:00,54.24,54.25,54.21,54.24,15200.0,39.7898,39.7972,39.7678,39.7898,15200.0
2012-04-26 13:35:00,54.24,54.31,54.23,54.3,20000.0,39.7898,39.8412,39.7825,39.8338,20000.0
2012-04-26 13:40:00,54.28,54.31,54.26,54.31,10200.0,39.8192,39.8412,39.8045,39.8412,10200.0
2012-04-26 13:45:00,54.32,54.34,54.29,54.29,21800.0,39.8485,39.8632,39.8265,39.8265,21800.0
2012-04-26 13:50:00,54.3,54.3,54.25,54.28,12000.0,39.8338,39.8338,39.7972,39.8192,12000.0
2012-04-26 13:55:00,54.3,54.32,54.25,54.28,15000.0,39.8338,39.8485,39.7972,39.8192,15000.0
2012-04-26 14:00:00,54.26,54.26,54.07,54.12,175600.0,39.8045,39.8045,39.6651,39.7018,175600.0
2012-04-26 14:05:00,54.13,54.17,54.1,54.16,14600.0,39.7091,39.7385,39.6871,39.7311,14600.0
2012-04-26 14:10:00,54.17,54.25,54.17,54.25,38600.0,39.7385,39.7972,39.7385,39.7972,38600.0
2012-04-26 14:15:00,54.25,54.26,54.12,54.24,85600.0,39.7972,39.8045,39.7018,39.7898,85600.0
2012-04-26 14:20:00,54.24,54.29,54.22,54.29,25200.0,39.7898,39.8265,39.7752,39.8265,25200.0
2012-04-26 14:25:00,54.27,54.31,54.24,54.26,27200.0,39.8118,39.8412,39.7898,39.8045,27200.0
2012-04-26 14:30:00,54.26,54.28,54.13,54.13,124800.0,39.8045,39.8192,39.7091,39.7091,124800.0
2012-04-26 14:35:00,54.15,54.21,54.15,54.21,22000.0,39.7238,39.7678,39.7238,39.7678,22000.0
2012-04-26 14:40:00,54.21,54.31,54.21,54.31,62400.0,39.7678,39.8412,39.7678,39.8412,62400.0
2012-04-26 14:45:00,54.3,54.31,54.11,54.13,170400.0,39.8338,39.8412,39.6945,39.7091,170400.0
2012-04-26 14:50:00,54.13,54.15,54.09,54.1,19000.0,39.7091,39.7238,39.6798,39.6871,19000.0
2012-04-26 14:55:00,54.12,54.19,54.12,54.17,24000.0,39.7018,39.7531,39.7018,39.7385,24000.0
2012-04-26 15:00:00,54.17,54.21,54.14,54.19,27000.0,39.7385,39.7678,39.7165,39.7531,27000.0
2012-04-26 15:05:00,54.19,54.21,54.18,54.2,24600.0,39.7531,39.7678,39.7458,39.7605,24600.0
2012-04-26 15:10:00,54.2,54.25,54.2,54.23,28000.0,39.7605,39.7972,39.7605,39.7825,28000.0
2012-04-26 15:15:00,54.23,54.29,54.2,54.23,33000.0,39.7825,39.8265,39.7605,39.7825,33000.0
2012-04-26 15:20:00,54.23,54.26,54.2,54.21,41000.0,39.7825,39.8045,39.7605,39.7678,41000.0
2012-04-26 15:25:00,54.22,54.22,54.18,54.19,27000.0,39.7752,39.7752,39.7458,39.7531,27000.0
2012-04-26 15:30:00,54.19,54.2,54.17,54.19,41200.0,39.7531,39.7605,39.7385,39.7531,41200.0
2012-04-26 15:35:00,54.19,54.24,54.19,54.23,36400.0,39.7531,39.7898,39.7531,39.7825,36400.0
2012-04-26 15:40:00,54.24,54.28,54.23,54.25,61000.0,39.7898,39.8192,39.7825,39.7972,61000.0
2012-04-26 15:45:00,54.25,54.32,54.24,54.3,80400.0,39.7972,39.8485,39.7898,39.8338,80400.0
2012-04-26 15:50:00,54.3,54.32,54.25,54.3,72000.0,39.8338,39.8485,39.7972,39.8338,72000.0
2012-04-26 15:55:00,54.29,54.3,54.22,54.26,129600.0,39.8265,39.8338,39.7752,39.8045,129600.0
2012-04-27 09:30:00,54.51,54.62,54.43,54.5,127400.0,39.9879,40.0686,39.9292,39.9806,127400.0
2012-04-27 09:35:00,54.5,54.58,54.37,54.52,103400.0,39.9806,40.0392,39.8852,39.9952,103400.0
2012-04-27 09:40:00,54.55,54.55,54.13,54.17,109600.0,40.0172,40.0172,39.7091,39.7385,109600.0
2012-04-27 09:45:00,54.17,54.42,54.17,54.27,83600.0,39.7385,39.9219,39.7385,39.8118,83600.0
2012-04-27 09:50:00,54.27,54.38,54.24,54.35,30400.0,39.8118,39.8925,39.7898,39.8705,30400.0
2012-04-27 09:55:00,54.32,54.55,54.32,54.49,50400.0,39.8485,40.0172,39.8485,39.9732,50400.0
2012-04-27 10:00:00,54.5,54.52,54.42,54.43,166000.0,39.9806,39.9952,39.9219,39.9292,166000.0
2012-04-27 10:05:00,54.4,54.43,54.3,54.32,41200.0,39.9072,39.9292,39.8338,39.8485,41200.0
2012-04-27 10:10:00,54.35,54.35,54.08,54.1,48200.0,39.8705,39.8705,39.6725,39.6871,48200.0
2012-04-27 10:15:00,54.1,54.19,54.05,54.14,73200.0,39.6871,39.7531,39.6504,39.7165,73200.0
2012-04-27 10:20:00,54.13,54.21,54.1,54.17,51400.0,39.7091,39.7678,39.6871,39.7385,51400.0
2012-04-27 10:25:00,54.18,54.24,54.12,54.24,33600.0,39.7458,39.7898,39.7018,39.7898,33600.0
2012-04-27 10:30:00,54.27,54.3,54.16,54.27,40000.0,39.8118,39.8338,39.7311,39.8118,40000.0
2012-04-27 10:35:00,54.27,54.42,54.27,54.38,35400.0,39.8118,39.9219,39.8118,39.8925,35400.0
2012-04-27 10:40:00,54.4,54.44,54.33,54.41,27600.0,39.9072,39.9365,39.8559,39.9145,27600.0
2012-04-27 10:45:00,54.41,54.44,54.3,54.38,20800.0,39.9145,39.9365,39.8338,39.8925,20800.0
2012-04-27 10:50:00,54.36,54.49,54.35,54.47,48200.0,39.8779,39.9732,39.8705,39.9586,48200.0
2012-04-27 10:55:00,54.47,54.5,54.41,54.43,44400.0,39.9586,39.9806,39.9145,39.9292,44400.0
2012-04-27 11:00:00,54.43,54.45,54.35,54.38,23600.0,39.9292,39.9439,39.8705,39.8925,23600.0
2012-04-27 11:05:00,54.39,54.4,54.3,54.36,31000.0,39.8999,39.9072,39.8338,39.8779,31000.0
2012-04-27 11:10:00,54.37,54.43,54.33,54.38,28800.0,39.8852,39.9292,39.8559,39.8925,28800.0
2012-04-27 11:15:00,54.34,54.44,54.34,54.39,44800.0,39.8632,39.9365,39.8632,39.8999,44800.0
2012-04-27 11:20:00,54.42,54.42,54.35,54.35,25000.0,39.9219,39.9219,39.8705,39.8705,25000.0
2012-04-27 11:25:00,54.38,54.38,54.27,54.3,25400.0,39.8925,39.8925,39.8118,39.8338,25400.0
2012-04-27 11:30:00,54.28,54.38,54.22,54.38,59800.0,39.8192,39.8925,39.7752,39.8925,59800.0
2012-04-27 11:35:00,54.39,54.43,54.38,54.42,53600.0,39.8999,39.9292,39.8925,39.9219,53600.0
2012-04-27 11:40:00,54.43,54.43,54.3,54.33,17400.0,39.9292,39.9292,39.8338,39.8559,17400.0
2012-04-27 11:45:00,54.33,54.37,54.32,54.34,27800.0,39.8559,39.8852,39.8485,39.8632,27800.0
2012-04-27 11:50:00,54.34,54.38,54.31,54.31,15200.0,39.8632,39.8925,39.8412,39.8412,15200.0
2012-04-27 11:55:00,54.32,54.33,54.29,54.31,9800.0,39.8485,39.8559,39.8265,39.8412,9800.0
2012-04-27 12:00:00,54.3,54.33,54.27,54.29,22400.0,39.8338,39.8559,39.8118,39.8265,22400.0
2012-04-27 12:05:00,54.29,54.37,54.29,54.35,27800.0,39.8265,39.8852,39.8265,39.8705,27800.0
2012-04-27 12:10:00,54.35,54.4,54.31,54.4,19000.0,39.8705,39.9072,39.8412,39.9072,19000.0
2012-04-27 12:15:00,54.39,54.39,54.31,54.34,13000.0,39.8999,39.8999,39.8412,39.8632,13000.0
2012-04-27 12:20:00,54.35,54.36,54.32,54.34,21800.0,39.8705,39.8779,39.8485,39.8632,21800.0
2012-04-27 12:25:00,54.34,54.43,54.34,54.43,59400.0,39.8632,39.9292,39.8632,39.9292,59400.0
2012-04-27 12:30:00,54.42,54.43,54.35,54.35,21200.0,39.9219,39.9292,39.8705,39.8705,21200.0
2012-04-27 12:35:00,54.37,54.41,54.35,54.36,38400.0,39.8852,39.9145,39.8705,39.8779,38400.0
2012-04-27 12:40:00,54.35,54.37,54.32,54.32,11600.0,39.8705,39.8852,39.8485,39.8485,11600.0
2012-04-27 12:45:00,54.33,54.35,54.32,54.34,10400.0,39.8559,39.8705,39.8485,39.8632,10400.0
2012-04-27 12:50:00,54.35,54.36,54.3,54.35,21600.0,39.8705,39.8779,39.8338,39.8705,21600.0
2012-04-27 12:55:00,54.35,54.38,54.33,54.37,14000.0,39.8705,39.8925,39.8559,39.8852,14000.0
2012-04-27 13:00:00,54.37,54.46,54.36,54.45,43600.0,39.8852,39.9512,39.8779,39.9439,43600.0
2012-04-27 13:05:00,54.45,54.49,54.45,54.49,17800.0,39.9439,39.9732,39.9439,39.9732,17800.0
2012-04-27 13:10:00,54.49,54.5,54.45,54.46,33400.0,39.9732,39.9806,39.9439,39.9512,33400.0
2012-04-27 13:15:00,54.46,54.48,54.46,54.47,21800.0,39.9512,39.9659,39.9512,39.9586,21800.0
2012-04-27 13:20:00,54.46,54.48,54.46,54.48,37800.0,39.9512,39.9659,39.9512,39.9659,37800.0
2012-04-27 13:25:00,54.48,54.54,54.48,54.52,45400.0,39.9659,40.0099,39.9659,39.9952,45400.0
2012-04-27 13:30:00,54.52,54.55,54.51,54.52,60600.0,39.9952,40.0172,39.9879,39.9952,60600.0
2012-04-27 13:35:00,54.52,54.6,54.52,54.57,54800.0,39.9952,40.0539,39.9952,40.0319,54800.0
2012-04-27 13:40:00,54.55,54.57,54.54,54.55,38400.0,40.0172,40.0319,40.0099,40.0172,38400.0
2012-04-27 13:45:00,54.55,54.55,54.51,54.52,28000.0,40.0172,40.0172,39.9879,39.9952,28000.0
2012-04-27 13:50:00,54.52,54.54,54.51,54.52,57400.0,39.9952,40.0099,39.9879,39.9952,57400.0
2012-04-27 13:55:00,54.51,54.52,54.47,54.49,38800.0,39.9879,39.9952,39.9586,39.9732,38800.0
2012-04-27 14:00:00,54.49,54.49,54.42,54.43,26400.0,39.9732,39.9732,39.9219,39.9292,26400.0
2012-04-27 14:05:00,54.43,54.45,54.42,54.43,16000.0,39.9292,39.9439,39.9219,39.9292,16000.0
2012-04-27 14:10:00,54.42,54.45,54.38,54.4,50400.0,39.9219,39.9439,39.8925,39.9072,50400.0
2012-04-27 14:15:00,54.4,54.4,54.35,54.37,38800.0,39.9072,39.9072,39.8705,39.8852,38800.0
2012-04-27 14:20:00,54.37,54.38,54.35,54.35,15400.0,39.8852,39.8925,39.8705,39.8705,15400.0
2012-04-27 14:25:00,54.35,54.35,54.3,54.3,25000.0,39.8705,39.8705,39.8338,39.8338,25000.0
2012-04-27 14:30:00,54.3,54.34,54.24,54.34,27000.0,39.8338,39.8632,39.7898,39.8632,27000.0
2012-04-27 14:35:00,54.34,54.4,54.33,54.4,52000.0,39.8632,39.9072,39.8559,39.9072,52000.0
2012-04-27 14:40:00,54.38,54.39,54.33,54.33,17400.0,39.8925,39.8999,39.8559,39.8559,17400.0
2012-04-27 14:45:00,54.33,54.34,54.28,54.32,29400.0,39.8559,39.8632,39.8192,39.8485,29400.0
2012-04-27 14:50:00,54.32,54.37,54.3,54.35,31000.0,39.8485,39.8852,39.8338,39.8705,31000.0
2012-04-27 14:55:00,54.35,54.35,54.31,54.35,33400.0,39.8705,39.8705,39.8412,39.8705,33400.0
2012-04-27 15:00:00,54.35,54.42,54.33,54.41,52200.0,39.8705,39.9219,39.8559,39.9145,52200.0
2012-04-27 15:05:00,54.41,54.48,54.41,54.45,51800.0,39.9145,39.9659,39.9145,39.9439,51800.0
2012-04-27 15:10:00,54.45,54.46,54.42,54.44,44200.0,39.9439,39.9512,39.9219,39.9365,44200.0
2012-04-27 15:15:00,54.44,54.44,54.41,54.44,37600.0,39.9365,39.9365,39.9145,39.9365,37600.0
2012-04-27 15:20:00,54.45,54.48,54.44,54.44,31600.0,39.9439,39.9659,39.9365,39.9365,31600.0
2012-04-27 15:25:00,54.44,54.44,54.37,54.43,53000.0,39.9365,39.9365,39.8852,39.9292,53000.0
2012-04-27 15:30:00,54.42,54.48,54.4,54.47,83200.0,39.9219,39.9659,39.9072,39.9586,83200.0
2012-04-27 15:35:00,54.47,54.48,54.43,54.47,60600.0,39.9586,39.9659,39.9292,39.9586,60600.0
2012-04-27 15:40:00,54.46,54.49,54.42,54.44,175000.0,39.9512,39.9732,39.9219,39.9365,175000.0
2012-04-27 15:45:00,54.45,54.59,54.43,54.56,180200.0,39.9439,40.0466,39.9292,40.0246,180200.0
2012-04-27 15:50:00,54.56,54.57,54.5,54.55,111800.0,40.0246,40.0319,39.9806,40.0172,111800.0
2012-04-27 15:55:00,54.55,54.56,54.51,54.52,148800.0,40.0172,40.0246,39.9879,39.9952,148800.0
2012-04-30 09:30:00,54.44,54.57,54.27,54.38,143200.0,39.9365,40.0319,39.8118,39.8925,143200.0
2012-04-30 09:35:00,54.38,54.45,54.3,54.31,81400.0,39.8925,39.9439,39.8338,39.8412,81400.0
2012-04-30 09:40:00,54.33,54.35,54.01,54.17,73800.0,39.8559,39.8705,39.6211,39.7385,73800.0
2012-04-30 09:45:00,54.15,54.22,54.09,54.09,30000.0,39.7238,39.7752,39.6798,39.6798,30000.0
2012-04-30 09:50:00,54.07,54.1,54.01,54.04,49000.0,39.6651,39.6871,39.6211,39.6431,49000.0
2012-04-30 09:55:00,54.06,54.08,53.92,54.05,53400.0,39.6578,39.6725,39.5551,39.6504,53400.0
2012-04-30 10:00:00,54.06,54.2,53.98,54.15,28400.0,39.6578,39.7605,39.5991,39.7238,28400.0
2012-04-30 10:05:00,54.14,54.2,54.09,54.2,19200.0,39.7165,39.7605,39.6798,39.7605,19200.0
2012-04-30 10:10:00,54.22,54.32,54.17,54.32,29800.0,39.7752,39.8485,39.7385,39.8485,29800.0
2012-04-30 10:15:00,54.33,54.4,54.32,54.34,33400.0,39.8559,39.9072,39.8485,39.8632,33400.0
2012-04-30 10:20:00,54.35,54.38,54.31,54.31,20400.0,39.8705,39.8925,39.8412,39.8412,20400.0
2012-04-30 10:25:00,54.32,54.33,54.24,54.27,34200.0,39.8485,39.8559,39.7898,39.8118,34200.0
2012-04-30 10:30:00,54.26,54.27,54.16,54.19,28000.0,39.8045,39.8118,39.7311,39.7531,28000.0
2012-04-30 10:35:00,54.2,54.22,54.12,54.13,14000.0,39.7605,39.7752,39.7018,39.7091,14000.0
2012-04-30 10:40:00,54.12,54.16,54.08,54.15,17000.0,39.7018,39.7311,39.6725,39.7238,17000.0
2012-04-30 10:45:00,54.16,54.16,54.07,54.12,9000.0,39.7311,39.7311,39.6651,39.7018,9000.0
2012-04-30 10:50:00,54.1,54.12,54.05,54.09,22000.0,39.6871,39.7018,39.6504,39.6798,22000.0
2012-04-30 10:55:00,54.06,54.1,54.05,54.1,20200.0,39.6578,39.6871,39.6504,39.6871,20200.0
2012-04-30 11:00:00,54.09,54.13,54.06,54.13,34600.0,39.6798,39.7091,39.6578,39.7091,34600.0
2012-04-30 11:05:00,54.12,54.16,54.11,54.16,11400.0,39.7018,39.7311,39.6945,39.7311,11400.0
2012-04-30 11:10:00,54.17,54.18,54.13,54.13,12600.0,39.7385,39.7458,39.7091,39.7091,12600.0
2012-04-30 11:15:00,54.14,54.15,54.1,54.12,26600.0,39.7165,39.7238,39.6871,39.7018,26600.0
2012-04-30 11:20:00,54.13,54.16,54.08,54.1,30000.0,39.7091,39.7311,39.6725,39.6871,30000.0
2012-04-30 11:25:00,54.09,54.2,54.08,54.17,28600.0,39.6798,39.7605,39.6725,39.7385,28600.0
2012-04-30 11:30:00,54.19,54.22,54.15,54.16,19200.0,39.7531,39.7752,39.7238,39.7311,19200.0
2012-04-30 11:35:00,54.18,54.21,54.13,54.16,18200.0,39.7458,39.7678,39.7091,39.7311,18200.0
2012-04-30 11:40:00,54.17,54.18,54.13,54.18,9200.0,39.7385,39.7458,39.7091,39.7458,9200.0
2012-04-30 11:45:00,54.18,54.22,54.18,54.21,18600.0,39.7458,39.7752,39.7458,39.7678,18600.0
2012-04-30 11:50:00,54.21,54.24,54.19,54.24,9200.0,39.7678,39.7898,39.7531,39.7898,9200.0
2012-04-30 11:55:00,54.24,54.25,54.22,54.22,32000.0,39.7898,39.7972,39.7752,39.7752,32000.0
2012-04-30 12:00:00,54.22,54.26,54.21,54.23,27000.0,39.7752,39.8045,39.7678,39.7825,27000.0
2012-04-30 12:05:00,54.23,54.35,54.23,54.35,31200.0,39.7825,39.8705,39.7825,39.8705,31200.0
2012-04-30 12:10:00,54.34,54.43,54.33,54.43,23200.0,39.8632,39.9292,39.8559,39.9292,23200.0
2012-04-30 12:15:00,54.42,54.5,54.42,54.5,17200.0,39.9219,39.9806,39.9219,39.9806,17200.0
2012-04-30 12:20:00,54.51,54.67,54.49,54.66,40000.0,39.9879,40.1053,39.9732,40.0979,40000.0
2012-04-30 12:25:00,54.66,54.68,54.62,54.62,30400.0,40.0979,40.1126,40.0686,40.0686,30400.0
2012-04-30 12:30:00,54.64,54.71,54.63,54.71,28000.0,40.0833,40.1346,40.0759,40.1346,28000.0
2012-04-30 12:35:00,54.71,54.79,54.69,54.78,24800.0,40.1346,40.1933,40.1199,40.186,24800.0
2012-04-30 12:40:00,54.78,54.79,54.72,54.73,12800.0,40.186,40.1933,40.142,40.1493,12800.0
2012-04-30 12:45:00,54.74,54.77,54.73,54.77,14800.0,40.1566,40.1786,40.1493,40.1786,14800.0
2012-04-30 12:50:00,54.78,54.78,54.72,54.77,15000.0,40.186,40.186,40.142,40.1786,15000.0
2012-04-30 12:55:00,54.77,54.77,54.66,54.67,21000.0,40.1786,40.1786,40.0979,40.1053,21000.0
2012-04-30 13:00:00,54.68,54.69,54.63,54.65,16400.0,40.1126,40.1199,40.0759,40.0906,16400.0
2012-04-30 13:05:00,54.65,54.69,54.65,54.69,11000.0,40.0906,40.1199,40.0906,40.1199,11000.0
2012-04-30 13:10:00,54.7,54.74,54.69,54.72,16800.0,40.1273,40.1566,40.1199,40.142,16800.0
2012-04-30 13:15:00,54.71,54.77,54.69,54.75,23800.0,40.1346,40.1786,40.1199,40.164,23800.0
2012-04-30 13:20:00,54.77,54.82,54.74,54.79,27400.0,40.1786,40.2153,40.1566,40.1933,27400.0
2012-04-30 13:25:00,54.8,54.81,54.74,54.76,29600.0,40.2006,40.208,40.1566,40.1713,29600.0
2012-04-30 13:30:00,54.74,54.76,54.66,54.68,26600.0,40.1566,40.1713,40.0979,40.1126,26600.0
2012-04-30 13:35:00,54.67,54.77,54.66,54.77,14000.0,40.1053,40.1786,40.0979,40.1786,14000.0
2012-04-30 13:40:00,54.76,54.77,54.7,54.73,14600.0,40.1713,40.1786,40.1273,40.1493,14600.0
2012-04-30 13:45:00,54.72,54.74,54.68,54.73,11200.0,40.142,40.1566,40.1126,40.1493,11200.0
2012-04-30 13:50:00,54.73,54.73,54.65,54.67,24200.0,40.1493,40.1493,40.0906,40.1053,24200.0
2012-04-30 13:55:00,54.67,54.74,54.62,54.73,31000.0,40.1053,40.1566,40.0686,40.1493,31000.0
2012-04-30 14:00:00,54.72,54.76,54.72,54.73,30000.0,40.142,40.1713,40.142,40.1493,30000.0
2012-04-30 14:05:00,54.73,54.76,54.72,54.72,14200.0,40.1493,40.1713,40.142,40.142,14200.0
2012-04-30 14:10:00,54.74,54.76,54.7,54.7,19800.0,40.1566,40.1713,40.1273,40.1273,19800.0
2012-04-30 14:15:00,54.7,54.82,54.7,54.82,25000.0,40.1273,40.2153,40.1273,40.2153,25000.0
2012-04-30 14:20:00,54.82,54.87,54.81,54.86,22800.0,40.2153,40.252,40.208,40.2447,22800.0
2012-04-30 14:25:00,54.87,54.92,54.83,54.89,38200.0,40.252,40.2887,40.2226,40.2667,38200.0
2012-04-30 14:30:00,54.88,54.88,54.84,54.85,32600.0,40.2593,40.2593,40.23,40.2373,32600.0
2012-04-30 14:35:00,54.85,54.85,54.72,54.74,37400.0,40.2373,40.2373,40.142,40.1566,37400.0
2012-04-30 14:40:00,54.73,54.76,54.71,54.76,16200.0,40.1493,40.1713,40.1346,40.1713,16200.0
2012-04-30 14:45:00,54.75,54.76,54.69,54.7,26400.0,40.164,40.1713,40.1199,40.1273,26400.0
2012-04-30 14:50:00,54.7,54.84,54.7,54.83,44400.0,40.1273,40.23,40.1273,40.2226,44400.0
2012-04-30 14:55:00,54.84,54.89,54.83,54.88,50400.0,40.23,40.2667,40.2226,40.2593,50400.0
2012-04-30 15:00:00,54.88,54.97,54.88,54.93,58000.0,40.2593,40.3253,40.2593,40.296,58000.0
2012-04-30 15:05:00,54.92,54.92,54.79,54.85,64600.0,40.2887,40.2887,40.1933,40.2373,64600.0
2012-04-30 15:10:00,54.85,54.85,54.81,54.81,36000.0,40.2373,40.2373,40.208,40.208,36000.0
2012-04-30 15:15:00,54.81,54.81,54.74,54.76,32000.0,40.208,40.208,40.1566,40.1713,32000.0
2012-04-30 15:20:00,54.76,54.81,54.76,54.79,32400.0,40.1713,40.208,40.1713,40.1933,32400.0
2012-04-30 15:25:00,54.78,54.78,54.75,54.77,30600.0,40.186,40.186,40.164,40.1786,30600.0
2012-04-30 15:30:00,54.77,54.8,54.77,54.79,50200.0,40.1786,40.2006,40.1786,40.1933,50200.0
2012-04-30 15:35:00,54.78,54.8,54.76,54.77,35800.0,40.186,40.2006,40.1713,40.1786,35800.0
2012-04-30 15:40:00,54.77,54.9,54.77,54.9,50600.0,40.1786,40.274,40.1786,40.274,50600.0
2012-04-30 15:45:00,54.91,54.93,54.82,54.83,57600.0,40.2813,40.296,40.2153,40.2226,57600.0
2012-04-30 15:50:00,54.83,54.87,54.83,54.84,63400.0,40.2226,40.252,40.2226,40.23,63400.0
2012-04-30 15:55:00,54.85,54.91,54.83,54.9,190400.0,40.2373,40.2813,40.2226,40.274,190400.0
2012-05-01 09:30:00,55.15,55.3,54.94,55.22,118000.0,40.4574,40.5674,40.3033,40.5087,118000.0
2012-05-01 09:35:00,55.24,55.38,55.07,55.13,122800.0,40.5234,40.6261,40.3987,40.4427,122800.0
2012-05-01 09:40:00,55.15,55.21,54.99,54.99,69200.0,40.4574,40.5014,40.34,40.34,69200.0
2012-05-01 09:45:00,55.03,55.22,54.9,55.09,36000.0,40.3694,40.5087,40.274,40.4134,36000.0
2012-05-01 09:50:00,55.09,55.14,55.01,55.05,38200.0,40.4134,40.4501,40.3547,40.384,38200.0
2012-05-01 09:55:00,55.04,55.21,55.04,55.13,23800.0,40.3767,40.5014,40.3767,40.4427,23800.0
2012-05-01 10:00:00,55.18,55.37,55.1,55.35,65200.0,40.4794,40.6188,40.4207,40.6041,65200.0
2012-05-01 10:05:00,55.35,55.49,55.34,55.41,36800.0,40.6041,40.7068,40.5968,40.6481,36800.0
2012-05-01 10:10:00,55.41,55.57,55.31,55.56,30600.0,40.6481,40.7655,40.5748,40.7582,30600.0
2012-05-01 10:15:00,55.56,55.63,55.51,55.63,28200.0,40.7582,40.8095,40.7215,40.8095,28200.0
2012-05-01 10:20:00,55.65,55.66,55.52,55.54,38200.0,40.8242,40.8315,40.7288,40.7435,38200.0
2012-05-01 10:25:00,55.56,55.84,55.52,55.81,34000.0,40.7582,40.9636,40.7288,40.9416,34000.0
2012-05-01 10:30:00,55.82,55.87,55.77,55.82,51000.0,40.9489,40.9856,40.9122,40.9489,51000.0
2012-05-01 10:35:00,55.81,55.88,55.78,55.88,33000.0,40.9416,40.9929,40.9196,40.9929,33000.0
2012-05-01 10:40:00,55.85,55.9,55.81,55.85,19400.0,40.9709,41.0076,40.9416,40.9709,19400.0
2012-05-01 10:45:00,55.88,55.92,55.8,55.84,80600.0,40.9929,41.0223,40.9342,40.9636,80600.0
2012-05-01 10:50:00,55.82,55.84,55.75,55.75,29800.0,40.9489,40.9636,40.8975,40.8975,29800.0
2012-05-01 10:55:00,55.77,55.88,55.75,55.88,34600.0,40.9122,40.9929,40.8975,40.9929,34600.0
2012-05-01 11:00:00,55.86,55.86,55.74,55.76,25600.0,40.9782,40.9782,40.8902,40.9049,25600.0
2012-05-01 11:05:00,55.74,55.77,55.72,55.72,26200.0,40.8902,40.9122,40.8755,40.8755,26200.0
2012-05-01 11:10:00,55.73,55.75,55.69,55.73,59800.0,40.8829,40.8975,40.8535,40.8829,59800.0
2012-05-01 11:15:00,55.73,55.77,55.68,55.71,36800.0,40.8829,40.9122,40.8462,40.8682,36800.0
2012-05-01 11:20:00,55.72,55.72,55.59,55.59,109600.0,40.8755,40.8755,40.7802,40.7802,109600.0
2012-05-01 11:25:00,55.58,55.62,55.57,55.6,131200.0,40.7728,40.8022,40.7655,40.7875,131200.0
2012-05-01 11:30:00,55.59,55.82,55.59,55.72,44000.0,40.7802,40.9489,40.7802,40.8755,44000.0
2012-05-01 11:35:00,55.74,55.78,55.61,55.62,40800.0,40.8902,40.9196,40.7948,40.8022,40800.0
2012-05-01 11:40:00,55.61,55.63,55.6,55.62,48400.0,40.7948,40.8095,40.7875,40.8022,48400.0
2012-05-01 11:45:00,55.63,55.68,55.63,55.63,64800.0,40.8095,40.8462,40.8095,40.8095,64800.0
2012-05-01 11:50:00,55.64,55.68,55.6,55.63,46600.0,40.8169,40.8462,40.7875,40.8095,46600.0
2012-05-01 11:55:00,55.63,55.68,55.6,55.66,24000.0,40.8095,40.8462,40.7875,40.8315,24000.0
2012-05-01 12:00:00,55.65,55.67,55.63,55.63,28400.0,40.8242,40.8389,40.8095,40.8095,28400.0
2012-05-01 12:05:00,55.63,55.65,55.62,55.63,29400.0,40.8095,40.8242,40.8022,40.8095,29400.0
2012-05-01 12:10:00,55.64,55.69,55.63,55.68,14600.0,40.8169,40.8535,40.8095,40.8462,14600.0
2012-05-01 12:15:00,55.67,55.71,55.67,55.71,20400.0,40.8389,40.8682,40.8389,40.8682,20400.0
2012-05-01 12:20:00,55.7,55.74,55.68,55.7,24800.0,40.8609,40.8902,40.8462,40.8609,24800.0
2012-05-01 12:25:00,55.7,55.78,55.7,55.78,29200.0,40.8609,40.9196,40.8609,40.9196,29200.0
2012-05-01 12:30:00,55.78,55.83,55.78,55.83,14600.0,40.9196,40.9562,40.9196,40.9562,14600.0
2012-05-01 12:35:00,55.82,55.82,55.77,55.79,9600.0,40.9489,40.9489,40.9122,40.9269,9600.0
2012-05-01 12:40:00,55.79,55.81,55.78,55.79,10600.0,40.9269,40.9416,40.9196,40.9269,10600.0
2012-05-01 12:45:00,55.78,55.78,55.76,55.76,12000.0,40.9196,40.9196,40.9049,40.9049,12000.0
2012-05-01 12:50:00,55.77,55.83,55.76,55.83,11800.0,40.9122,40.9562,40.9049,40.9562,11800.0
2012-05-01 12:55:00,55.83,55.85,55.81,55.81,16400.0,40.9562,40.9709,40.9416,40.9416,16400.0
2012-05-01 13:00:00,55.82,55.84,55.82,55.83,9000.0,40.9489,40.9636,40.9489,40.9562,9000.0
2012-05-01 13:05:00,55.84,55.85,55.81,55.81,12600.0,40.9636,40.9709,40.9416,40.9416,12600.0
2012-05-01 13:10:00,55.81,55.81,55.79,55.8,8400.0,40.9416,40.9416,40.9269,40.9342,8400.0
2012-05-01 13:15:00,55.8,55.87,55.8,55.85,13000.0,40.9342,40.9856,40.9342,40.9709,13000.0
2012-05-01 13:20:00,55.85,55.89,55.83,55.87,17800.0,40.9709,41.0002,40.9562,40.9856,17800.0
2012-05-01 13:25:00,55.87,55.91,55.86,55.91,13200.0,40.9856,41.0149,40.9782,41.0149,13200.0
2012-05-01 13:30:00,55.91,55.96,55.9,55.95,20400.0,41.0149,41.0516,41.0076,41.0443,20400.0
2012-05-01 13:35:00,55.94,55.95,55.92,55.93,21000.0,41.0369,41.0443,41.0223,41.0296,21000.0
2012-05-01 13:40:00,55.94,55.96,55.9,55.95,25600.0,41.0369,41.0516,41.0076,41.0443,25600.0
2012-05-01 13:45:00,55.96,56.0,55.94,55.99,38000.0,41.0516,41.0809,41.0369,41.0736,38000.0
2012-05-01 13:50:00,55.99,56.04,55.98,56.02,34400.0,41.0736,41.1103,41.0663,41.0956,34400.0
2012-05-01 13:55:00,56.02,56.09,56.02,56.05,22800.0,41.0956,41.147,41.0956,41.1176,22800.0
2012-05-01 14:00:00,56.06,56.08,56.02,56.08,33400.0,41.125,41.1396,41.0956,41.1396,33400.0
2012-05-01 14:05:00,56.07,56.07,55.99,56.04,69000.0,41.1323,41.1323,41.0736,41.1103,69000.0
2012-05-01 14:10:00,56.05,56.08,56.05,56.07,31200.0,41.1176,41.1396,41.1176,41.1323,31200.0
2012-05-01 14:15:00,56.08,56.12,56.07,56.07,22400.0,41.1396,41.169,41.1323,41.1323,22400.0
2012-05-01 14:20:00,56.08,56.12,56.04,56.04,25200.0,41.1396,41.169,41.1103,41.1103,25200.0
2012-05-01 14:25:00,56.01,56.02,55.93,55.95,46800.0,41.0883,41.0956,41.0296,41.0443,46800.0
2012-05-01 14:30:00,55.95,55.96,55.9,55.95,43800.0,41.0443,41.0516,41.0076,41.0443,43800.0
2012-05-01 14:35:00,55.94,55.98,55.92,55.93,17000.0,41.0369,41.0663,41.0223,41.0296,17000.0
2012-05-01 14:40:00,55.93,55.95,55.91,55.92,38600.0,41.0296,41.0443,41.0149,41.0223,38600.0
2012-05-01 14:45:00,55.91,55.95,55.86,55.89,61200.0,41.0149,41.0443,40.9782,41.0002,61200.0
2012-05-01 14:50:00,55.9,55.9,55.8,55.83,86400.0,41.0076,41.0076,40.9342,40.9562,86400.0
2012-05-01 14:55:00,55.84,55.88,55.82,55.85,35600.0,40.9636,40.9929,40.9489,40.9709,35600.0
2012-05-01 15:00:00,55.85,55.92,55.84,55.88,38600.0,40.9709,41.0223,40.9636,40.9929,38600.0
2012-05-01 15:05:00,55.88,55.9,55.85,55.89,40800.0,40.9929,41.0076,40.9709,41.0002,40800.0
2012-05-01 15:10:00,55.88,55.9,55.83,55.84,63800.0,40.9929,41.0076,40.9562,40.9636,63800.0
2012-05-01 15:15:00,55.85,55.87,55.81,55.81,57200.0,40.9709,40.9856,40.9416,40.9416,57200.0
2012-05-01 15:20:00,55.8,55.81,55.75,55.81,35000.0,40.9342,40.9416,40.8975,40.9416,35000.0
2012-05-01 15:25:00,55.81,55.84,55.78,55.84,36400.0,40.9416,40.9636,40.9196,40.9636,36400.0
2012-05-01 15:30:00,55.84,55.85,55.75,55.76,44400.0,40.9636,40.9709,40.8975,40.9049,44400.0
2012-05-01 15:35:00,55.77,55.81,55.74,55.77,41000.0,40.9122,40.9416,40.8902,40.9122,41000.0
2012-05-01 15:40:00,55.77,55.8,55.75,55.8,37600.0,40.9122,40.9342,40.8975,40.9342,37600.0
2012-05-01 15:45:00,55.8,55.84,55.73,55.76,80800.0,40.9342,40.9636,40.8829,40.9049,80800.0
2012-05-01 15:50:00,55.75,55.75,55.63,55.63,87200.0,40.8975,40.8975,40.8095,40.8095,87200.0
2012-05-01 15:55:00,55.64,55.66,55.54,55.6,234600.0,40.8169,40.8315,40.7435,40.7875,234600.0
2012-05-02 09:30:00,54.95,54.95,54.7,54.8,141800.0,40.3107,40.3107,40.1273,40.2006,141800.0
2012-05-02 09:35:00,54.8,54.8,54.57,54.68,137600.0,40.2006,40.2006,40.0319,40.1126,137600.0
2012-05-02 09:40:00,54.67,54.71,54.2,54.33,121000.0,40.1053,40.1346,39.7605,39.8559,121000.0
2012-05-02 09:45:00,54.31,54.66,54.3,54.57,100400.0,39.8412,40.0979,39.8338,40.0319,100400.0
2012-05-02 09:50:00,54.57,54.57,54.39,54.39,46800.0,40.0319,40.0319,39.8999,39.8999,46800.0
2012-05-02 09:55:00,54.42,54.53,54.39,54.44,38400.0,39.9219,40.0026,39.8999,39.9365,38400.0
2012-05-02 10:00:00,54.45,54.49,54.12,54.13,64000.0,39.9439,39.9732,39.7018,39.7091,64000.0
2012-05-02 10:05:00,54.12,54.23,54.11,54.19,48200.0,39.7018,39.7825,39.6945,39.7531,48200.0
2012-05-02 10:10:00,54.21,54.31,54.21,54.27,22600.0,39.7678,39.8412,39.7678,39.8118,22600.0
2012-05-02 10:15:00,54.26,54.32,54.19,54.3,26200.0,39.8045,39.8485,39.7531,39.8338,26200.0
2012-05-02 10:20:00,54.29,54.34,54.23,54.24,34600.0,39.8265,39.8632,39.7825,39.7898,34600.0
2012-05-02 10:25:00,54.21,54.35,54.16,54.35,73400.0,39.7678,39.8705,39.7311,39.8705,73400.0
2012-05-02 10:30:00,54.34,54.69,54.26,54.65,71000.0,39.8632,40.1199,39.8045,40.0906,71000.0
2012-05-02 10:35:00,54.65,54.82,54.54,54.75,38000.0,40.0906,40.2153,40.0099,40.164,38000.0
2012-05-02 10:40:00,54.75,54.88,54.74,54.84,28800.0,40.164,40.2593,40.1566,40.23,28800.0
2012-05-02 10:45:00,54.87,54.95,54.83,54.84,18800.0,40.252,40.3107,40.2226,40.23,18800.0
2012-05-02 10:50:00,54.85,54.86,54.79,54.85,74200.0,40.2373,40.2447,40.1933,40.2373,74200.0
2012-05-02 10:55:00,54.85,54.91,54.68,54.68,33600.0,40.2373,40.2813,40.1126,40.1126,33600.0
2012-05-02 11:00:00,54.69,54.77,54.66,54.76,26400.0,40.1199,40.1786,40.0979,40.1713,26400.0
2012-05-02 11:05:00,54.77,54.83,54.6,54.6,32000.0,40.1786,40.2226,40.0539,40.0539,32000.0
2012-05-02 11:10:00,54.61,54.69,54.59,54.6,26400.0,40.0613,40.1199,40.0466,40.0539,26400.0
2012-05-02 11:15:00,54.61,54.61,54.38,54.46,67800.0,40.0613,40.0613,39.8925,39.9512,67800.0
2012-05-02 11:20:00,54.46,54.56,54.45,54.49,73400.0,39.9512,40.0246,39.9439,39.9732,73400.0
2012-05-02 11:25:00,54.49,54.56,54.45,54.54,65800.0,39.9732,40.0246,39.9439,40.0099,65800.0
2012-05-02 11:30:00,54.56,54.56,54.48,54.51,24200.0,40.0246,40.0246,39.9659,39.9879,24200.0
2012-05-02 11:35:00,54.52,54.53,54.46,54.51,32000.0,39.9952,40.0026,39.9512,39.9879,32000.0
2012-05-02 11:40:00,54.51,54.52,54.44,54.5,64800.0,39.9879,39.9952,39.9365,39.9806,64800.0
2012-05-02 11:45:00,54.49,54.57,54.48,54.53,36200.0,39.9732,40.0319,39.9659,40.0026,36200.0
2012-05-02 11:50:00,54.53,54.62,54.53,54.54,45400.0,40.0026,40.0686,40.0026,40.0099,45400.0
2012-05-02 11:55:00,54.52,54.55,54.5,54.5,15200.0,39.9952,40.0172,39.9806,39.9806,15200.0
2012-05-02 12:00:00,54.52,54.58,54.5,54.52,30200.0,39.9952,40.0392,39.9806,39.9952,30200.0
2012-05-02 12:05:00,54.52,54.52,54.43,54.48,14400.0,39.9952,39.9952,39.9292,39.9659,14400.0
2012-05-02 12:10:00,54.48,54.51,54.47,54.49,21000.0,39.9659,39.9879,39.9586,39.9732,21000.0
2012-05-02 12:15:00,54.49,54.59,54.48,54.58,75200.0,39.9732,40.0466,39.9659,40.0392,75200.0
2012-05-02 12:20:00,54.6,54.62,54.52,54.53,28200.0,40.0539,40.0686,39.9952,40.0026,28200.0
2012-05-02 12:25:00,54.52,54.52,54.48,54.48,7000.0,39.9952,39.9952,39.9659,39.9659,7000.0
2012-05-02 12:30:00,54.5,54.51,54.48,54.49,7400.0,39.9806,39.9879,39.9659,39.9732,7400.0
2012-05-02 12:35:00,54.49,54.54,54.48,54.51,11200.0,39.9732,40.0099,39.9659,39.9879,11200.0
2012-05-02 12:40:00,54.51,54.55,54.5,54.5,12600.0,39.9879,40.0172,39.9806,39.9806,12600.0
2012-05-02 12:45:00,54.51,54.55,54.49,54.53,10800.0,39.9879,40.0172,39.9732,40.0026,10800.0
2012-05-02 12:50:00,54.52,54.56,54.52,54.52,22000.0,39.9952,40.0246,39.9952,39.9952,22000.0
2012-05-02 12:55:00,54.56,54.56,54.5,54.52,9800.0,40.0246,40.0246,39.9806,39.9952,9800.0
2012-05-02 13:00:00,54.52,54.55,54.48,54.48,12600.0,39.9952,40.0172,39.9659,39.9659,12600.0
2012-05-02 13:05:00,54.48,54.52,54.47,54.48,31400.0,39.9659,39.9952,39.9586,39.9659,31400.0
2012-05-02 13:10:00,54.48,54.52,54.48,54.5,8000.0,39.9659,39.9952,39.9659,39.9806,8000.0
2012-05-02 13:15:00,54.5,54.55,54.46,54.47,19800.0,39.9806,40.0172,39.9512,39.9586,19800.0
2012-05-02 13:20:00,54.48,54.52,54.47,54.47,36000.0,39.9659,39.9952,39.9586,39.9586,36000.0
2012-05-02 13:25:00,54.47,54.51,54.43,54.46,24200.0,39.9586,39.9879,39.9292,39.9512,24200.0
2012-05-02 13:30:00,54.46,54.51,54.46,54.49,25200.0,39.9512,39.9879,39.9512,39.9732,25200.0
2012-05-02 13:35:00,54.49,54.65,54.49,54.63,86000.0,39.9732,40.0906,39.9732,40.0759,86000.0
2012-05-02 13:40:00,54.62,54.63,54.55,54.59,56000.0,40.0686,40.0759,40.0172,40.0466,56000.0
2012-05-02 13:45:00,54.59,54.66,54.57,54.65,47200.0,40.0466,40.0979,40.0319,40.0906,47200.0
2012-05-02 13:50:00,54.66,54.71,54.65,54.65,83000.0,40.0979,40.1346,40.0906,40.0906,83000.0
2012-05-02 13:55:00,54.65,54.85,54.65,54.74,81000.0,40.0906,40.2373,40.0906,40.1566,81000.0
2012-05-02 14:00:00,54.74,54.76,54.66,54.68,69000.0,40.1566,40.1713,40.0979,40.1126,69000.0
2012-05-02 14:05:00,54.67,54.76,54.67,54.76,47600.0,40.1053,40.1713,40.1053,40.1713,47600.0
2012-05-02 14:10:00,54.76,54.76,54.65,54.68,62800.0,40.1713,40.1713,40.0906,40.1126,62800.0
2012-05-02 14:15:00,54.67,54.77,54.66,54.77,70600.0,40.1053,40.1786,40.0979,40.1786,70600.0
2012-05-02 14:20:00,54.77,54.78,54.74,54.76,54600.0,40.1786,40.186,40.1566,40.1713,54600.0
2012-05-02 14:25:00,54.76,54.78,54.71,54.73,56000.0,40.1713,40.186,40.1346,40.1493,56000.0
2012-05-02 14:30:00,54.73,54.73,54.6,54.66,52400.0,40.1493,40.1493,40.0539,40.0979,52400.0
2012-05-02 14:35:00,54.64,54.64,54.58,54.6,53800.0,40.0833,40.0833,40.0392,40.0539,53800.0
2012-05-02 14:40:00,54.6,54.66,54.58,54.6,43200.0,40.0539,40.0979,40.0392,40.0539,43200.0
2012-05-02 14:45:00,54.6,54.64,54.59,54.61,55200.0,40.0539,40.0833,40.0466,40.0613,55200.0
2012-05-02 14:50:00,54.6,54.65,54.58,54.63,56200.0,40.0539,40.0906,40.0392,40.0759,56200.0
2012-05-02 14:55:00,54.63,54.65,54.59,54.6,63200.0,40.0759,40.0906,40.0466,40.0539,63200.0
2012-05-02 15:00:00,54.62,54.67,54.59,54.63,58400.0,40.0686,40.1053,40.0466,40.0759,58400.0
2012-05-02 15:05:00,54.63,54.67,54.59,54.6,99600.0,40.0759,40.1053,40.0466,40.0539,99600.0
2012-05-02 15:10:00,54.6,54.6,54.56,54.57,54200.0,40.0539,40.0539,40.0246,40.0319,54200.0
2012-05-02 15:15:00,54.56,54.6,54.56,54.58,63600.0,40.0246,40.0539,40.0246,40.0392,63600.0
2012-05-02 15:20:00,54.58,54.6,54.57,54.6,39200.0,40.0392,40.0539,40.0319,40.0539,39200.0
2012-05-02 15:25:00,54.6,54.62,54.56,54.57,49600.0,40.0539,40.0686,40.0246,40.0319,49600.0
2012-05-02 15:30:00,54.57,54.57,54.49,54.54,34800.0,40.0319,40.0319,39.9732,40.0099,34800.0
2012-05-02 15:35:00,54.54,54.6,54.52,54.58,53800.0,40.0099,40.0539,39.9952,40.0392,53800.0
2012-05-02 15:40:00,54.58,54.69,54.58,54.68,93400.0,40.0392,40.1199,40.0392,40.1126,93400.0
2012-05-02 15:45:00,54.68,54.71,54.6,54.6,60800.0,40.1126,40.1346,40.0539,40.0539,60800.0
2012-05-02 15:50:00,54.61,54.63,54.53,54.54,55000.0,40.0613,40.0759,40.0026,40.0099,55000.0
2012-05-02 15:55:00,54.55,54.63,54.54,54.63,112000.0,40.0172,40.0759,40.0099,40.0759,112000.0
2012-05-03 09:30:00,54.5,54.82,54.46,54.62,130400.0,39.9806,40.2153,39.9512,40.0686,130400.0
2012-05-03 09:35:00,54.62,54.97,54.52,54.85,115400.0,40.0686,40.3253,39.9952,40.2373,115400.0
2012-05-03 09:40:00,54.88,54.93,54.85,54.89,132600.0,40.2593,40.296,40.2373,40.2667,132600.0
2012-05-03 09:45:00,54.86,54.91,54.8,54.87,53800.0,40.2447,40.2813,40.2006,40.252,53800.0
2012-05-03 09:50:00,54.87,54.94,54.85,54.9,48200.0,40.252,40.3033,40.2373,40.274,48200.0
2012-05-03 09:55:00,54.89,54.92,54.76,54.83,38800.0,40.2667,40.2887,40.1713,40.2226,38800.0
2012-05-03 10:00:00,54.83,54.87,54.54,54.6,180400.0,40.2226,40.252,40.0099,40.0539,180400.0
2012-05-03 10:05:00,54.59,54.62,54.49,54.51,62400.0,40.0466,40.0686,39.9732,39.9879,62400.0
2012-05-03 10:10:00,54.5,54.52,54.43,54.48,56600.0,39.9806,39.9952,39.9292,39.9659,56600.0
2012-05-03 10:15:00,54.48,54.55,54.47,54.55,49000.0,39.9659,40.0172,39.9586,40.0172,49000.0
2012-05-03 10:20:00,54.54,54.56,54.52,54.54,142600.0,40.0099,40.0246,39.9952,40.0099,142600.0
2012-05-03 10:25:00,54.52,54.54,54.48,54.51,67600.0,39.9952,40.0099,39.9659,39.9879,67600.0
2012-05-03 10:30:00,54.49,54.67,54.49,54.58,57200.0,39.9732,40.1053,39.9732,40.0392,57200.0
2012-05-03 10:35:00,54.56,54.72,54.55,54.71,33000.0,40.0246,40.142,40.0172,40.1346,33000.0
2012-05-03 10:40:00,54.71,54.76,54.71,54.74,65000.0,40.1346,40.1713,40.1346,40.1566,65000.0
2012-05-03 10:45:00,54.72,54.74,54.65,54.74,52200.0,40.142,40.1566,40.0906,40.1566,52200.0
2012-05-03 10:50:00,54.74,54.74,54.68,54.71,56000.0,40.1566,40.1566,40.1126,40.1346,56000.0
2012-05-03 10:55:00,54.71,54.72,54.67,54.71,52600.0,40.1346,40.142,40.1053,40.1346,52600.0
2012-05-03 11:00:00,54.72,54.76,54.7,54.75,32600.0,40.142,40.1713,40.1273,40.164,32600.0
2012-05-03 11:05:00,54.75,54.75,54.68,54.7,21600.0,40.164,40.164,40.1126,40.1273,21600.0
2012-05-03 11:10:00,54.69,54.76,54.68,54.75,38600.0,40.1199,40.1713,40.1126,40.164,38600.0
2012-05-03 11:15:00,54.75,54.77,54.68,54.74,48600.0,40.164,40.1786,40.1126,40.1566,48600.0
2012-05-03 11:20:00,54.76,54.82,54.74,54.82,15000.0,40.1713,40.2153,40.1566,40.2153,15000.0
2012-05-03 11:25:00,54.82,54.83,54.74,54.74,89800.0,40.2153,40.2226,40.1566,40.1566,89800.0
2012-05-03 11:30:00,54.74,54.77,54.62,54.62,73800.0,40.1566,40.1786,40.0686,40.0686,73800.0
2012-05-03 11:35:00,54.62,54.62,54.45,54.47,61800.0,40.0686,40.0686,39.9439,39.9586,61800.0
2012-05-03 11:40:00,54.47,54.49,54.45,54.47,17200.0,39.9586,39.9732,39.9439,39.9586,17200.0
2012-05-03 11:45:00,54.46,54.47,54.33,54.35,41000.0,39.9512,39.9586,39.8559,39.8705,41000.0
2012-05-03 11:50:00,54.33,54.38,54.27,54.35,12800.0,39.8559,39.8925,39.8118,39.8705,12800.0
2012-05-03 11:55:00,54.35,54.37,54.24,54.35,23600.0,39.8705,39.8852,39.7898,39.8705,23600.0
2012-05-03 12:00:00,54.35,54.35,54.15,54.16,22800.0,39.8705,39.8705,39.7238,39.7311,22800.0
2012-05-03 12:05:00,54.15,54.32,54.13,54.31,25200.0,39.7238,39.8485,39.7091,39.8412,25200.0
2012-05-03 12:10:00,54.29,54.33,54.24,54.29,8000.0,39.8265,39.8559,39.7898,39.8265,8000.0
2012-05-03 12:15:00,54.29,54.37,54.29,54.35,9200.0,39.8265,39.8852,39.8265,39.8705,9200.0
2012-05-03 12:20:00,54.34,54.34,54.24,54.29,12000.0,39.8632,39.8632,39.7898,39.8265,12000.0
2012-05-03 12:25:00,54.29,54.29,54.21,54.27,9800.0,39.8265,39.8265,39.7678,39.8118,9800.0
2012-05-03 12:30:00,54.27,54.28,54.24,54.26,8200.0,39.8118,39.8192,39.7898,39.8045,8200.0
2012-05-03 12:35:00,54.26,54.37,54.25,54.37,8600.0,39.8045,39.8852,39.7972,39.8852,8600.0
2012-05-03 12:40:00,54.37,54.38,54.29,54.29,14600.0,39.8852,39.8925,39.8265,39.8265,14600.0
2012-05-03 12:45:00,54.29,54.37,54.27,54.37,33800.0,39.8265,39.8852,39.8118,39.8852,33800.0
2012-05-03 12:50:00,54.37,54.37,54.24,54.26,44600.0,39.8852,39.8852,39.7898,39.8045,44600.0
2012-05-03 12:55:00,54.26,54.26,54.18,54.19,9600.0,39.8045,39.8045,39.7458,39.7531,9600.0
2012-05-03 13:00:00,54.19,54.24,54.19,54.2,14000.0,39.7531,39.7898,39.7531,39.7605,14000.0
2012-05-03 13:05:00,54.2,54.23,54.18,54.22,12200.0,39.7605,39.7825,39.7458,39.7752,12200.0
2012-05-03 13:10:00,54.23,54.23,54.16,54.16,20800.0,39.7825,39.7825,39.7311,39.7311,20800.0
2012-05-03 13:15:00,54.16,54.25,54.16,54.24,11200.0,39.7311,39.7972,39.7311,39.7898,11200.0
2012-05-03 13:20:00,54.24,54.27,54.22,54.22,13800.0,39.7898,39.8118,39.7752,39.7752,13800.0
2012-05-03 13:25:00,54.23,54.27,54.22,54.27,27200.0,39.7825,39.8118,39.7752,39.8118,27200.0
2012-05-03 13:30:00,54.27,54.27,54.2,54.24,40600.0,39.8118,39.8118,39.7605,39.7898,40600.0
2012-05-03 13:35:00,54.21,54.21,54.17,54.19,9000.0,39.7678,39.7678,39.7385,39.7531,9000.0
2012-05-03 13:40:00,54.18,54.19,53.94,53.96,32200.0,39.7458,39.7531,39.5698,39.5844,32200.0
2012-05-03 13:45:00,53.94,53.94,53.71,53.77,98600.0,39.5698,39.5698,39.401,39.445,98600.0
2012-05-03 13:50:00,53.76,53.77,53.64,53.66,68400.0,39.4377,39.445,39.3497,39.3643,68400.0
2012-05-03 13:55:00,53.66,53.9,53.66,53.83,39400.0,39.3643,39.5404,39.3643,39.4891,39400.0
2012-05-03 14:00:00,53.83,53.83,53.74,53.77,15600.0,39.4891,39.4891,39.423,39.445,15600.0
2012-05-03 14:05:00,53.77,53.77,53.65,53.7,33200.0,39.445,39.445,39.357,39.3937,33200.0
2012-05-03 14:10:00,53.7,53.74,53.68,53.72,32000.0,39.3937,39.423,39.379,39.4084,32000.0
2012-05-03 14:15:00,53.72,53.8,53.71,53.8,36800.0,39.4084,39.467,39.401,39.467,36800.0
2012-05-03 14:20:00,53.79,53.82,53.73,53.78,29200.0,39.4597,39.4817,39.4157,39.4524,29200.0
2012-05-03 14:25:00,53.77,53.8,53.71,53.8,24400.0,39.445,39.467,39.401,39.467,24400.0
2012-05-03 14:30:00,53.79,53.91,53.77,53.91,24200.0,39.4597,39.5477,39.445,39.5477,24200.0
2012-05-03 14:35:00,53.91,53.93,53.83,53.83,41400.0,39.5477,39.5624,39.4891,39.4891,41400.0
2012-05-03 14:40:00,53.83,53.84,53.74,53.74,27200.0,39.4891,39.4964,39.423,39.423,27200.0
2012-05-03 14:45:00,53.74,53.77,53.69,53.71,25400.0,39.423,39.445,39.3864,39.401,25400.0
2012-05-03 14:50:00,53.71,53.74,53.68,53.69,22000.0,39.401,39.423,39.379,39.3864,22000.0
2012-05-03 14:55:00,53.69,53.72,53.63,53.63,28600.0,39.3864,39.4084,39.3423,39.3423,28600.0
2012-05-03 15:00:00,53.64,53.67,53.61,53.64,36400.0,39.3497,39.3717,39.3277,39.3497,36400.0
2012-05-03 15:05:00,53.65,53.72,53.63,53.71,52600.0,39.357,39.4084,39.3423,39.401,52600.0
2012-05-03 15:10:00,53.71,53.81,53.7,53.81,29600.0,39.401,39.4744,39.3937,39.4744,29600.0
2012-05-03 15:15:00,53.81,53.87,53.8,53.86,34000.0,39.4744,39.5184,39.467,39.5111,34000.0
2012-05-03 15:20:00,53.87,53.89,53.8,53.82,40600.0,39.5184,39.5331,39.467,39.4817,40600.0
2012-05-03 15:25:00,53.81,53.87,53.79,53.81,39200.0,39.4744,39.5184,39.4597,39.4744,39200.0
2012-05-03 15:30:00,53.81,53.94,53.8,53.93,30800.0,39.4744,39.5698,39.467,39.5624,30800.0
2012-05-03 15:35:00,53.93,53.93,53.8,53.81,45800.0,39.5624,39.5624,39.467,39.4744,45800.0
2012-05-03 15:40:00,53.8,53.88,53.79,53.85,58200.0,39.467,39.5257,39.4597,39.5037,58200.0
2012-05-03 15:45:00,53.86,53.93,53.82,53.87,62400.0,39.5111,39.5624,39.4817,39.5184,62400.0
2012-05-03 15:50:00,53.87,53.88,53.8,53.82,56800.0,39.5184,39.5257,39.467,39.4817,56800.0
2012-05-03 15:55:00,53.81,53.88,53.81,53.84,140600.0,39.4744,39.5257,39.4744,39.4964,140600.0
2012-05-04 09:30:00,53.2,53.58,53.2,53.41,140000.0,39.0269,39.3057,39.0269,39.1809,140000.0
2012-05-04 09:35:00,53.4,53.43,53.23,53.4,105400.0,39.1736,39.1956,39.0489,39.1736,105400.0
2012-05-04 09:40:00,53.39,53.52,53.29,53.4,137000.0,39.1663,39.2616,39.0929,39.1736,137000.0
2012-05-04 09:45:00,53.45,53.45,53.32,53.4,29800.0,39.2103,39.2103,39.1149,39.1736,29800.0
2012-05-04 09:50:00,53.42,53.6,53.32,53.35,66400.0,39.1883,39.3203,39.1149,39.1369,66400.0
2012-05-04 09:55:00,53.35,53.37,53.23,53.25,44800.0,39.1369,39.1516,39.0489,39.0636,44800.0
2012-05-04 10:00:00,53.3,53.3,53.02,53.1,96600.0,39.1003,39.1003,38.8949,38.9535,96600.0
2012-05-04 10:05:00,53.1,53.23,53.05,53.2,97400.0,38.9535,39.0489,38.9169,39.0269,97400.0
2012-05-04 10:10:00,53.21,53.25,53.13,53.13,61600.0,39.0342,39.0636,38.9755,38.9755,61600.0
2012-05-04 10:15:00,53.13,53.13,52.93,52.93,67000.0,38.9755,38.9755,38.8288,38.8288,67000.0
2012-05-04 10:20:00,52.93,53.16,52.93,53.09,135600.0,38.8288,38.9976,38.8288,38.9462,135600.0
2012-05-04 10:25:00,53.09,53.13,52.96,52.96,112600.0,38.9462,38.9755,38.8508,38.8508,112600.0
2012-05-04 10:30:00,52.97,52.98,52.91,52.96,14600.0,38.8582,38.8655,38.8142,38.8508,14600.0
2012-05-04 10:35:00,52.96,52.98,52.66,52.77,78600.0,38.8508,38.8655,38.6308,38.7115,78600.0
2012-05-04 10:40:00,52.75,52.85,52.69,52.76,68000.0,38.6968,38.7701,38.6528,38.7041,68000.0
2012-05-04 10:45:00,52.76,52.77,52.65,52.69,23800.0,38.7041,38.7115,38.6234,38.6528,23800.0
2012-05-04 10:50:00,52.69,52.84,52.68,52.8,29200.0,38.6528,38.7628,38.6454,38.7335,29200.0
2012-05-04 10:55:00,52.8,52.93,52.77,52.93,19400.0,38.7335,38.8288,38.7115,38.8288,19400.0
2012-05-04 11:00:00,52.93,52.94,52.82,52.85,65400.0,38.8288,38.8362,38.7481,38.7701,65400.0
2012-05-04 11:05:00,52.84,52.86,52.78,52.85,23600.0,38.7628,38.7775,38.7188,38.7701,23600.0
2012-05-04 11:10:00,52.81,52.92,52.81,52.87,15400.0,38.7408,38.8215,38.7408,38.7848,15400.0
2012-05-04 11:15:00,52.9,52.95,52.83,52.92,33600.0,38.8068,38.8435,38.7555,38.8215,33600.0
2012-05-04 11:20:00,52.92,52.94,52.78,52.8,27400.0,38.8215,38.8362,38.7188,38.7335,27400.0
2012-05-04 11:25:00,52.8,52.81,52.77,52.78,37800.0,38.7335,38.7408,38.7115,38.7188,37800.0
2012-05-04 11:30:00,52.77,52.83,52.74,52.76,39800.0,38.7115,38.7555,38.6894,38.7041,39800.0
2012-05-04 11:35:00,52.76,52.76,52.65,52.66,26000.0,38.7041,38.7041,38.6234,38.6308,26000.0
2012-05-04 11:40:00,52.66,52.66,52.53,52.54,55400.0,38.6308,38.6308,38.5354,38.5427,55400.0
2012-05-04 11:45:00,52.55,52.59,52.5,52.57,35800.0,38.5501,38.5794,38.5134,38.5647,35800.0
2012-05-04 11:50:00,52.59,52.62,52.52,52.58,29200.0,38.5794,38.6014,38.5281,38.5721,29200.0
2012-05-04 11:55:00,52.59,52.6,52.55,52.6,47800.0,38.5794,38.5867,38.5501,38.5867,47800.0
2012-05-04 12:00:00,52.6,52.62,52.52,52.54,37200.0,38.5867,38.6014,38.5281,38.5427,37200.0
2012-05-04 12:05:00,52.54,52.63,52.53,52.63,51200.0,38.5427,38.6088,38.5354,38.6088,51200.0
2012-05-04 12:10:00,52.62,52.63,52.58,52.62,29800.0,38.6014,38.6088,38.5721,38.6014,29800.0
2012-05-04 12:15:00,52.62,52.62,52.52,52.58,34600.0,38.6014,38.6014,38.5281,38.5721,34600.0
2012-05-04 12:20:00,52.58,52.6,52.46,52.47,85000.0,38.5721,38.5867,38.484,38.4914,85000.0
2012-05-04 12:25:00,52.46,52.52,52.46,52.47,39400.0,38.484,38.5281,38.484,38.4914,39400.0
2012-05-04 12:30:00,52.48,52.48,52.41,52.42,19400.0,38.4987,38.4987,38.4474,38.4547,19400.0
2012-05-04 12:35:00,52.42,52.43,52.3,52.31,33400.0,38.4547,38.462,38.3667,38.374,33400.0
2012-05-04 12:40:00,52.31,52.34,52.25,52.27,32200.0,38.374,38.396,38.33,38.3447,32200.0
2012-05-04 12:45:00,52.28,52.38,52.27,52.27,25800.0,38.352,38.4254,38.3447,38.3447,25800.0
2012-05-04 12:50:00,52.27,52.33,52.19,52.27,75400.0,38.3447,38.3887,38.286,38.3447,75400.0
2012-05-04 12:55:00,52.29,52.32,52.24,52.28,48200.0,38.3593,38.3813,38.3227,38.352,48200.0
2012-05-04 13:00:00,52.31,52.37,52.28,52.28,47000.0,38.374,38.418,38.352,38.352,47000.0
2012-05-04 13:05:00,52.29,52.45,52.28,52.38,25000.0,38.3593,38.4767,38.352,38.4254,25000.0
2012-05-04 13:10:00,52.38,52.47,52.29,52.29,28400.0,38.4254,38.4914,38.3593,38.3593,28400.0
2012-05-04 13:15:00,52.3,52.43,52.3,52.35,28800.0,38.3667,38.462,38.3667,38.4033,28800.0
2012-05-04 13:20:00,52.35,52.36,52.28,52.3,27200.0,38.4033,38.4107,38.352,38.3667,27200.0
2012-05-04 13:25:00,52.3,52.36,52.3,52.35,34200.0,38.3667,38.4107,38.3667,38.4033,34200.0
2012-05-04 13:30:00,52.35,52.37,52.31,52.36,43600.0,38.4033,38.418,38.374,38.4107,43600.0
2012-05-04 13:35:00,52.36,52.46,52.34,52.46,78800.0,38.4107,38.484,38.396,38.484,78800.0
2012-05-04 13:40:00,52.46,52.52,52.45,52.46,54600.0,38.484,38.5281,38.4767,38.484,54600.0
2012-05-04 13:45:00,52.46,52.55,52.46,52.55,41200.0,38.484,38.5501,38.484,38.5501,41200.0
2012-05-04 13:50:00,52.56,52.6,52.55,52.58,29800.0,38.5574,38.5867,38.5501,38.5721,29800.0
2012-05-04 13:55:00,52.58,52.68,52.58,52.63,74200.0,38.5721,38.6454,38.5721,38.6088,74200.0
2012-05-04 14:00:00,52.63,52.71,52.61,52.7,42000.0,38.6088,38.6674,38.5941,38.6601,42000.0
2012-05-04 14:05:00,52.71,52.76,52.68,52.72,80800.0,38.6674,38.7041,38.6454,38.6748,80800.0
2012-05-04 14:10:00,52.72,52.73,52.6,52.62,44400.0,38.6748,38.6821,38.5867,38.6014,44400.0
2012-05-04 14:15:00,52.62,52.64,52.51,52.63,58400.0,38.6014,38.6161,38.5207,38.6088,58400.0
2012-05-04 14:20:00,52.63,52.66,52.58,52.63,22800.0,38.6088,38.6308,38.5721,38.6088,22800.0
2012-05-04 14:25:00,52.63,52.7,52.6,52.61,27600.0,38.6088,38.6601,38.5867,38.5941,27600.0
2012-05-04 14:30:00,52.62,52.63,52.54,52.55,27400.0,38.6014,38.6088,38.5427,38.5501,27400.0
2012-05-04 14:35:00,52.56,52.56,52.37,52.37,27200.0,38.5574,38.5574,38.418,38.418,27200.0
2012-05-04 14:40:00,52.38,52.47,52.37,52.47,48200.0,38.4254,38.4914,38.418,38.4914,48200.0
2012-05-04 14:45:00,52.47,52.5,52.41,52.45,74400.0,38.4914,38.5134,38.4474,38.4767,74400.0
2012-05-04 14:50:00,52.45,52.48,52.42,52.45,49400.0,38.4767,38.4987,38.4547,38.4767,49400.0
2012-05-04 14:55:00,52.46,52.62,52.46,52.6,31600.0,38.484,38.6014,38.484,38.5867,31600.0
2012-05-04 15:00:00,52.6,52.74,52.59,52.73,48000.0,38.5867,38.6894,38.5794,38.6821,48000.0
2012-05-04 15:05:00,52.75,52.76,52.7,52.72,31400.0,38.6968,38.7041,38.6601,38.6748,31400.0
2012-05-04 15:10:00,52.73,52.75,52.71,52.71,32600.0,38.6821,38.6968,38.6674,38.6674,32600.0
2012-05-04 15:15:00,52.71,52.75,52.66,52.66,40600.0,38.6674,38.6968,38.6308,38.6308,40600.0
2012-05-04 15:20:00,52.66,53.02,52.59,52.6,133200.0,38.6308,38.8949,38.5794,38.5867,133200.0
2012-05-04 15:25:00,52.6,52.67,52.58,52.64,46200.0,38.5867,38.6381,38.5721,38.6161,46200.0
2012-05-04 15:30:00,52.64,52.69,52.6,52.66,62800.0,38.6161,38.6528,38.5867,38.6308,62800.0
2012-05-04 15:35:00,52.66,52.7,52.63,52.63,46800.0,38.6308,38.6601,38.6088,38.6088,46800.0
2012-05-04 15:40:00,52.63,52.75,52.62,52.74,79800.0,38.6088,38.6968,38.6014,38.6894,79800.0
2012-05-04 15:45:00,52.74,52.74,52.69,52.71,83600.0,38.6894,38.6894,38.6528,38.6674,83600.0
2012-05-04 15:50:00,52.71,52.77,52.69,52.69,76600.0,38.6674,38.7115,38.6528,38.6528,76600.0
2012-05-04 15:55:00,52.7,52.71,52.62,52.63,112000.0,38.6601,38.6674,38.6014,38.6088,112000.0
2012-05-07 09:30:00,52.24,52.52,52.12,52.45,118000.0,38.3227,38.5281,38.2346,38.4767,118000.0
2012-05-07 09:35:00,52.46,52.46,52.19,52.43,56200.0,38.484,38.484,38.286,38.462,56200.0
2012-05-07 09:40:00,52.45,52.52,52.31,52.34,47400.0,38.4767,38.5281,38.374,38.396,47400.0
2012-05-07 09:45:00,52.33,52.36,52.11,52.12,30000.0,38.3887,38.4107,38.2273,38.2346,30000.0
2012-05-07 09:50:00,52.12,52.26,52.1,52.17,114400.0,38.2346,38.3373,38.2199,38.2713,114400.0
2012-05-07 09:55:00,52.18,52.23,52.03,52.15,81000.0,38.2786,38.3153,38.1686,38.2566,81000.0
2012-05-07 10:00:00,52.16,52.49,52.13,52.46,31600.0,38.264,38.506,38.242,38.484,31600.0
2012-05-07 10:05:00,52.45,52.45,52.33,52.37,40000.0,38.4767,38.4767,38.3887,38.418,40000.0
2012-05-07 10:10:00,52.38,52.41,52.1,52.16,44400.0,38.4254,38.4474,38.2199,38.264,44400.0
2012-05-07 10:15:00,52.16,52.23,52.1,52.17,41400.0,38.264,38.3153,38.2199,38.2713,41400.0
2012-05-07 10:20:00,52.17,52.23,52.09,52.14,44800.0,38.2713,38.3153,38.2126,38.2493,44800.0
2012-05-07 10:25:00,52.14,52.14,51.85,51.85,74000.0,38.2493,38.2493,38.0366,38.0366,74000.0
2012-05-07 10:30:00,51.85,51.96,51.85,51.94,55600.0,38.0366,38.1172,38.0366,38.1026,55600.0
2012-05-07 10:35:00,51.94,51.96,51.85,51.85,46400.0,38.1026,38.1172,38.0366,38.0366,46400.0
2012-05-07 10:40:00,51.85,51.88,51.72,51.74,49200.0,38.0366,38.0586,37.9412,37.9559,49200.0
2012-05-07 10:45:00,51.72,51.83,51.72,51.83,32000.0,37.9412,38.0219,37.9412,38.0219,32000.0
2012-05-07 10:50:00,51.81,51.82,51.76,51.79,15600.0,38.0072,38.0145,37.9705,37.9925,15600.0
2012-05-07 10:55:00,51.79,51.79,51.65,51.65,36800.0,37.9925,37.9925,37.8898,37.8898,36800.0
2012-05-07 11:00:00,51.66,51.8,51.65,51.75,64600.0,37.8972,37.9999,37.8898,37.9632,64600.0
2012-05-07 11:05:00,51.75,51.91,51.75,51.91,19600.0,37.9632,38.0806,37.9632,38.0806,19600.0
2012-05-07 11:10:00,51.9,52.02,51.88,51.98,14200.0,38.0732,38.1613,38.0586,38.1319,14200.0
2012-05-07 11:15:00,51.98,52.06,51.96,52.02,32000.0,38.1319,38.1906,38.1172,38.1613,32000.0
2012-05-07 11:20:00,52.02,52.17,52.02,52.15,50400.0,38.1613,38.2713,38.1613,38.2566,50400.0
2012-05-07 11:25:00,52.14,52.3,52.08,52.3,316000.0,38.2493,38.3667,38.2053,38.3667,316000.0
2012-05-07 11:30:00,52.29,52.33,52.25,52.32,24600.0,38.3593,38.3887,38.33,38.3813,24600.0
2012-05-07 11:35:00,52.33,52.33,52.24,52.24,32800.0,38.3887,38.3887,38.3227,38.3227,32800.0
2012-05-07 11:40:00,52.25,52.26,52.2,52.22,16600.0,38.33,38.3373,38.2933,38.308,16600.0
2012-05-07 11:45:00,52.2,52.23,52.18,52.19,22000.0,38.2933,38.3153,38.2786,38.286,22000.0
2012-05-07 11:50:00,52.19,52.2,52.13,52.13,15400.0,38.286,38.2933,38.242,38.242,15400.0
2012-05-07 11:55:00,52.12,52.17,52.12,52.17,13200.0,38.2346,38.2713,38.2346,38.2713,13200.0
2012-05-07 12:00:00,52.16,52.31,52.16,52.29,18200.0,38.264,38.374,38.264,38.3593,18200.0
2012-05-07 12:05:00,52.32,52.52,52.32,52.48,54400.0,38.3813,38.5281,38.3813,38.4987,54400.0
2012-05-07 12:10:00,52.48,52.48,52.35,52.43,30400.0,38.4987,38.4987,38.4033,38.462,30400.0
2012-05-07 12:15:00,52.4,52.47,52.4,52.41,30800.0,38.44,38.4914,38.44,38.4474,30800.0
2012-05-07 12:20:00,52.41,52.57,52.41,52.57,33600.0,38.4474,38.5647,38.4474,38.5647,33600.0
2012-05-07 12:25:00,52.56,52.67,52.54,52.66,21600.0,38.5574,38.6381,38.5427,38.6308,21600.0
2012-05-07 12:30:00,52.68,52.91,52.68,52.89,24000.0,38.6454,38.8142,38.6454,38.7995,24000.0
2012-05-07 12:35:00,52.89,52.93,52.73,52.73,40800.0,38.7995,38.8288,38.6821,38.6821,40800.0
2012-05-07 12:40:00,52.73,52.85,52.71,52.83,48800.0,38.6821,38.7701,38.6674,38.7555,48800.0
2012-05-07 12:45:00,52.83,52.87,52.82,52.87,30000.0,38.7555,38.7848,38.7481,38.7848,30000.0
2012-05-07 12:50:00,52.85,52.89,52.76,52.76,50600.0,38.7701,38.7995,38.7041,38.7041,50600.0
2012-05-07 12:55:00,52.75,52.75,52.55,52.62,26400.0,38.6968,38.6968,38.5501,38.6014,26400.0
2012-05-07 13:00:00,52.62,52.7,52.62,52.67,56800.0,38.6014,38.6601,38.6014,38.6381,56800.0
2012-05-07 13:05:00,52.68,52.76,52.68,52.72,12400.0,38.6454,38.7041,38.6454,38.6748,12400.0
2012-05-07 13:10:00,52.71,52.76,52.63,52.74,14000.0,38.6674,38.7041,38.6088,38.6894,14000.0
2012-05-07 13:15:00,52.73,52.84,52.69,52.82,12000.0,38.6821,38.7628,38.6528,38.7481,12000.0
2012-05-07 13:20:00,52.83,52.93,52.82,52.91,25200.0,38.7555,38.8288,38.7481,38.8142,25200.0
2012-05-07 13:25:00,52.88,52.88,52.74,52.74,25800.0,38.7921,38.7921,38.6894,38.6894,25800.0
2012-05-07 13:30:00,52.73,52.8,52.72,52.77,11600.0,38.6821,38.7335,38.6748,38.7115,11600.0
2012-05-07 13:35:00,52.77,52.79,52.7,52.76,11800.0,38.7115,38.7261,38.6601,38.7041,11800.0
2012-05-07 13:40:00,52.76,52.77,52.68,52.76,27800.0,38.7041,38.7115,38.6454,38.7041,27800.0
2012-05-07 13:45:00,52.76,52.77,52.67,52.7,23200.0,38.7041,38.7115,38.6381,38.6601,23200.0
2012-05-07 13:50:00,52.72,52.74,52.65,52.74,30200.0,38.6748,38.6894,38.6234,38.6894,30200.0
2012-05-07 13:55:00,52.74,52.77,52.58,52.6,22000.0,38.6894,38.7115,38.5721,38.5867,22000.0
2012-05-07 14:00:00,52.6,52.65,52.52,52.52,57400.0,38.5867,38.6234,38.5281,38.5281,57400.0
2012-05-07 14:05:00,52.54,52.59,52.51,52.51,30600.0,38.5427,38.5794,38.5207,38.5207,30600.0
2012-05-07 14:10:00,52.51,52.6,52.46,52.59,45600.0,38.5207,38.5867,38.484,38.5794,45600.0
2012-05-07 14:15:00,52.6,52.63,52.47,52.49,15600.0,38.5867,38.6088,38.4914,38.506,15600.0
2012-05-07 14:20:00,52.49,52.53,52.46,52.51,9400.0,38.506,38.5354,38.484,38.5207,9400.0
2012-05-07 14:25:00,52.51,52.52,52.42,52.44,13800.0,38.5207,38.5281,38.4547,38.4694,13800.0
2012-05-07 14:30:00,52.46,52.48,52.4,52.48,20000.0,38.484,38.4987,38.44,38.4987,20000.0
2012-05-07 14:35:00,52.47,52.5,52.46,52.48,9800.0,38.4914,38.5134,38.484,38.4987,9800.0
2012-05-07 14:40:00,52.48,52.51,52.45,52.46,23600.0,38.4987,38.5207,38.4767,38.484,23600.0
2012-05-07 14:45:00,52.46,52.5,52.41,52.41,12800.0,38.484,38.5134,38.4474,38.4474,12800.0
2012-05-07 14:50:00,52.41,52.49,52.4,52.47,24800.0,38.4474,38.506,38.44,38.4914,24800.0
2012-05-07 14:55:00,52.47,52.51,52.45,52.49,18000.0,38.4914,38.5207,38.4767,38.506,18000.0
2012-05-07 15:00:00,52.5,52.51,52.4,52.42,20600.0,38.5134,38.5207,38.44,38.4547,20600.0
2012-05-07 15:05:00,52.43,52.47,52.39,52.41,18200.0,38.462,38.4914,38.4327,38.4474,18200.0
2012-05-07 15:10:00,52.38,52.48,52.38,52.47,14400.0,38.4254,38.4987,38.4254,38.4914,14400.0
2012-05-07 15:15:00,52.47,52.48,52.39,52.4,34800.0,38.4914,38.4987,38.4327,38.44,34800.0
2012-05-07 15:20:00,52.4,52.5,52.4,52.5,23200.0,38.44,38.5134,38.44,38.5134,23200.0
2012-05-07 15:25:00,52.49,52.52,52.45,52.46,60400.0,38.506,38.5281,38.4767,38.484,60400.0
2012-05-07 15:30:00,52.45,52.51,52.43,52.5,63400.0,38.4767,38.5207,38.462,38.5134,63400.0
2012-05-07 15:35:00,52.5,52.59,52.48,52.53,89600.0,38.5134,38.5794,38.4987,38.5354,89600.0
2012-05-07 15:40:00,52.53,52.54,52.47,52.5,37200.0,38.5354,38.5427,38.4914,38.5134,37200.0
2012-05-07 15:45:00,52.49,52.51,52.47,52.49,40600.0,38.506,38.5207,38.4914,38.506,40600.0
2012-05-07 15:50:00,52.49,52.5,52.34,52.38,44800.0,38.506,38.5134,38.396,38.4254,44800.0
2012-05-07 15:55:00,52.38,52.43,52.36,52.4,105600.0,38.4254,38.462,38.4107,38.44,105600.0
2012-05-08 09:30:00,51.81,51.87,51.53,51.57,78200.0,38.0072,38.0512,37.8018,37.8311,78200.0
2012-05-08 09:35:00,51.52,51.52,51.1,51.1,83000.0,37.7945,37.7945,37.4864,37.4864,83000.0
2012-05-08 09:40:00,51.1,51.19,51.03,51.08,106600.0,37.4864,37.5524,37.435,37.4717,106600.0
2012-05-08 09:45:00,51.06,51.35,51.05,51.29,68400.0,37.457,37.6698,37.4497,37.6257,68400.0
2012-05-08 09:50:00,51.31,51.45,51.09,51.15,59200.0,37.6404,37.7431,37.479,37.523,59200.0
2012-05-08 09:55:00,51.15,51.18,51.09,51.1,23400.0,37.523,37.545,37.479,37.4864,23400.0
2012-05-08 10:00:00,51.12,51.2,51.04,51.13,66600.0,37.501,37.5597,37.4423,37.5084,66600.0
2012-05-08 10:05:00,51.14,51.16,50.85,50.88,72200.0,37.5157,37.5304,37.303,37.325,72200.0
2012-05-08 10:10:00,50.87,50.87,50.69,50.82,44600.0,37.3176,37.3176,37.1856,37.281,44600.0
2012-05-08 10:15:00,50.81,51.07,50.77,50.97,68000.0,37.2736,37.4644,37.2443,37.391,68000.0
2012-05-08 10:20:00,50.97,50.97,50.88,50.91,42800.0,37.391,37.391,37.325,37.347,42800.0
2012-05-08 10:25:00,50.89,50.97,50.83,50.94,43400.0,37.3323,37.391,37.2883,37.369,43400.0
2012-05-08 10:30:00,50.94,50.94,50.75,50.78,42000.0,37.369,37.369,37.2296,37.2516,42000.0
2012-05-08 10:35:00,50.77,50.85,50.72,50.84,35200.0,37.2443,37.303,37.2076,37.2956,35200.0
2012-05-08 10:40:00,50.83,50.91,50.77,50.82,36800.0,37.2883,37.347,37.2443,37.281,36800.0
2012-05-08 10:45:00,50.81,50.83,50.57,50.6,32600.0,37.2736,37.2883,37.0976,37.1196,32600.0
2012-05-08 10:50:00,50.59,50.62,50.46,50.5,68800.0,37.1122,37.1342,37.0169,37.0462,68800.0
2012-05-08 10:55:00,50.49,50.49,50.31,50.42,82200.0,37.0389,37.0389,36.9068,36.9875,82200.0
2012-05-08 11:00:00,50.43,50.6,50.41,50.45,65400.0,36.9949,37.1196,36.9802,37.0095,65400.0
2012-05-08 11:05:00,50.46,50.46,50.32,50.38,46200.0,37.0169,37.0169,36.9142,36.9582,46200.0
2012-05-08 11:10:00,50.37,50.38,50.22,50.29,40400.0,36.9508,36.9582,36.8408,36.8922,40400.0
2012-05-08 11:15:00,50.29,50.44,50.21,50.39,55400.0,36.8922,37.0022,36.8335,36.9655,55400.0
2012-05-08 11:20:00,50.4,50.66,50.39,50.65,89600.0,36.9728,37.1636,36.9655,37.1562,89600.0
2012-05-08 11:25:00,50.65,50.72,50.63,50.67,44600.0,37.1562,37.2076,37.1416,37.1709,44600.0
2012-05-08 11:30:00,50.66,50.67,50.44,50.54,21600.0,37.1636,37.1709,37.0022,37.0756,21600.0
2012-05-08 11:35:00,50.54,50.73,50.51,50.71,23800.0,37.0756,37.2149,37.0535,37.2003,23800.0
2012-05-08 11:40:00,50.73,50.75,50.69,50.73,46200.0,37.2149,37.2296,37.1856,37.2149,46200.0
2012-05-08 11:45:00,50.74,50.88,50.72,50.87,63400.0,37.2223,37.325,37.2076,37.3176,63400.0
2012-05-08 11:50:00,50.85,51.04,50.82,51.04,88400.0,37.303,37.4423,37.281,37.4423,88400.0
2012-05-08 11:55:00,51.02,51.07,50.9,51.05,67000.0,37.4277,37.4644,37.3396,37.4497,67000.0
2012-05-08 12:00:00,51.05,51.08,51.0,51.0,62000.0,37.4497,37.4717,37.413,37.413,62000.0
2012-05-08 12:05:00,50.99,50.99,50.92,50.96,22600.0,37.4057,37.4057,37.3543,37.3837,22600.0
2012-05-08 12:10:00,50.96,50.96,50.88,50.91,22600.0,37.3837,37.3837,37.325,37.347,22600.0
2012-05-08 12:15:00,50.89,50.89,50.8,50.83,15800.0,37.3323,37.3323,37.2663,37.2883,15800.0
2012-05-08 12:20:00,50.82,50.84,50.61,50.61,27400.0,37.281,37.2956,37.1269,37.1269,27400.0
2012-05-08 12:25:00,50.6,50.63,50.53,50.53,64800.0,37.1196,37.1416,37.0682,37.0682,64800.0
2012-05-08 12:30:00,50.56,50.58,50.48,50.58,42200.0,37.0902,37.1049,37.0315,37.1049,42200.0
2012-05-08 12:35:00,50.59,50.65,50.55,50.62,26800.0,37.1122,37.1562,37.0829,37.1342,26800.0
2012-05-08 12:40:00,50.63,50.76,50.59,50.74,21200.0,37.1416,37.2369,37.1122,37.2223,21200.0
2012-05-08 12:45:00,50.73,50.76,50.64,50.66,31400.0,37.2149,37.2369,37.1489,37.1636,31400.0
2012-05-08 12:50:00,50.68,50.7,50.6,50.63,14600.0,37.1783,37.1929,37.1196,37.1416,14600.0
2012-05-08 12:55:00,50.66,50.66,50.59,50.59,16400.0,37.1636,37.1636,37.1122,37.1122,16400.0
2012-05-08 13:00:00,50.58,50.76,50.57,50.76,12600.0,37.1049,37.2369,37.0976,37.2369,12600.0
2012-05-08 13:05:00,50.77,50.77,50.71,50.76,15200.0,37.2443,37.2443,37.2003,37.2369,15200.0
2012-05-08 13:10:00,50.75,50.77,50.64,50.74,35400.0,37.2296,37.2443,37.1489,37.2223,35400.0
2012-05-08 13:15:00,50.74,50.8,50.74,50.79,41600.0,37.2223,37.2663,37.2223,37.2589,41600.0
2012-05-08 13:20:00,50.79,50.79,50.71,50.71,29200.0,37.2589,37.2589,37.2003,37.2003,29200.0
2012-05-08 13:25:00,50.71,50.79,50.68,50.74,22600.0,37.2003,37.2589,37.1783,37.2223,22600.0
2012-05-08 13:30:00,50.75,50.79,50.72,50.74,25800.0,37.2296,37.2589,37.2076,37.2223,25800.0
2012-05-08 13:35:00,50.75,50.78,50.7,50.72,56800.0,37.2296,37.2516,37.1929,37.2076,56800.0
2012-05-08 13:40:00,50.73,50.86,50.72,50.86,31000.0,37.2149,37.3103,37.2076,37.3103,31000.0
2012-05-08 13:45:00,50.87,50.94,50.85,50.92,37400.0,37.3176,37.369,37.303,37.3543,37400.0
2012-05-08 13:50:00,50.93,50.95,50.78,50.82,16400.0,37.3617,37.3763,37.2516,37.281,16400.0
2012-05-08 13:55:00,50.82,50.9,50.82,50.89,22200.0,37.281,37.3396,37.281,37.3323,22200.0
2012-05-08 14:00:00,50.9,50.95,50.87,50.88,43400.0,37.3396,37.3763,37.3176,37.325,43400.0
2012-05-08 14:05:00,50.87,50.99,50.86,50.96,37400.0,37.3176,37.4057,37.3103,37.3837,37400.0
2012-05-08 14:10:00,50.94,50.95,50.87,50.89,21200.0,37.369,37.3763,37.3176,37.3323,21200.0
2012-05-08 14:15:00,50.88,50.91,50.85,50.9,40200.0,37.325,37.347,37.303,37.3396,40200.0
2012-05-08 14:20:00,50.9,50.94,50.88,50.91,56800.0,37.3396,37.369,37.325,37.347,56800.0
2012-05-08 14:25:00,50.91,51.0,50.88,51.0,51800.0,37.347,37.413,37.325,37.413,51800.0
2012-05-08 14:30:00,51.02,51.23,51.02,51.2,81800.0,37.4277,37.5817,37.4277,37.5597,81800.0
2012-05-08 14:35:00,51.2,51.21,51.11,51.16,47800.0,37.5597,37.5671,37.4937,37.5304,47800.0
2012-05-08 14:40:00,51.14,51.3,51.14,51.2,71800.0,37.5157,37.6331,37.5157,37.5597,71800.0
2012-05-08 14:45:00,51.19,51.35,51.18,51.35,40200.0,37.5524,37.6698,37.545,37.6698,40200.0
2012-05-08 14:50:00,51.35,51.51,51.35,51.49,54400.0,37.6698,37.7871,37.6698,37.7725,54400.0
2012-05-08 14:55:00,51.49,51.55,51.46,51.46,40600.0,37.7725,37.8165,37.7505,37.7505,40600.0
2012-05-08 15:00:00,51.45,51.58,51.42,51.58,42600.0,37.7431,37.8385,37.7211,37.8385,42600.0
2012-05-08 15:05:00,51.58,51.58,51.48,51.49,39400.0,37.8385,37.8385,37.7651,37.7725,39400.0
2012-05-08 15:10:00,51.51,51.6,51.49,51.6,32400.0,37.7871,37.8532,37.7725,37.8532,32400.0
2012-05-08 15:15:00,51.58,51.78,51.58,51.78,87200.0,37.8385,37.9852,37.8385,37.9852,87200.0
2012-05-08 15:20:00,51.77,51.77,51.69,51.73,40600.0,37.9779,37.9779,37.9192,37.9485,40600.0
2012-05-08 15:25:00,51.74,51.87,51.74,51.78,53400.0,37.9559,38.0512,37.9559,37.9852,53400.0
2012-05-08 15:30:00,51.77,51.93,51.77,51.84,61800.0,37.9779,38.0952,37.9779,38.0292,61800.0
2012-05-08 15:35:00,51.84,52.1,51.84,52.02,101200.0,38.0292,38.2199,38.0292,38.1613,101200.0
2012-05-08 15:40:00,52.0,52.09,51.91,52.0,107800.0,38.1466,38.2126,38.0806,38.1466,107800.0
2012-05-08 15:45:00,52.01,52.01,51.83,51.85,132200.0,38.1539,38.1539,38.0219,38.0366,132200.0
2012-05-08 15:50:00,51.85,52.09,51.85,52.04,132200.0,38.0366,38.2126,38.0366,38.1759,132200.0
2012-05-08 15:55:00,52.03,52.09,52.01,52.02,170400.0,38.1686,38.2126,38.1539,38.1613,170400.0
2012-05-09 09:30:00,51.91,52.35,51.27,52.15,236600.0,38.0806,38.4033,37.6111,38.2566,236600.0
2012-05-09 09:35:00,52.0,52.06,50.6,51.14,346800.0,38.1466,38.1906,37.1196,37.5157,346800.0
2012-05-09 09:40:00,51.27,51.58,51.05,51.34,144400.0,37.6111,37.8385,37.4497,37.6624,144400.0
2012-05-09 09:45:00,51.34,51.68,51.09,51.15,131000.0,37.6624,37.9118,37.479,37.523,131000.0
2012-05-09 09:50:00,51.12,51.31,50.84,50.84,104200.0,37.501,37.6404,37.2956,37.2956,104200.0
2012-05-09 09:55:00,50.88,50.95,50.72,50.82,77600.0,37.325,37.3763,37.2076,37.281,77600.0
2012-05-09 10:00:00,50.8,50.82,50.38,50.45,268200.0,37.2663,37.281,36.9582,37.0095,268200.0
2012-05-09 10:05:00,50.47,50.82,50.47,50.54,172600.0,37.0242,37.281,37.0242,37.0756,172600.0
2012-05-09 10:10:00,50.58,51.13,50.49,50.88,88600.0,37.1049,37.5084,37.0389,37.325,88600.0
2012-05-09 10:15:00,50.85,50.88,50.71,50.77,112200.0,37.303,37.325,37.2003,37.2443,112200.0
2012-05-09 10:20:00,50.79,50.8,50.39,50.57,131800.0,37.2589,37.2663,36.9655,37.0976,131800.0
2012-05-09 10:25:00,50.58,50.66,50.53,50.58,56400.0,37.1049,37.1636,37.0682,37.1049,56400.0
2012-05-09 10:30:00,50.6,50.98,50.6,50.98,95800.0,37.1196,37.3983,37.1196,37.3983,95800.0
2012-05-09 10:35:00,50.98,51.26,50.87,51.23,120400.0,37.3983,37.6037,37.3176,37.5817,120400.0
2012-05-09 10:40:00,51.22,51.49,51.17,51.4,133400.0,37.5744,37.7725,37.5377,37.7064,133400.0
2012-05-09 10:45:00,51.4,51.45,51.19,51.24,161000.0,37.7064,37.7431,37.5524,37.5891,161000.0
2012-05-09 10:50:00,51.24,51.53,51.07,51.49,166000.0,37.5891,37.8018,37.4644,37.7725,166000.0
2012-05-09 10:55:00,51.48,51.49,51.16,51.34,66200.0,37.7651,37.7725,37.5304,37.6624,66200.0
2012-05-09 11:00:00,51.34,51.4,51.22,51.4,49000.0,37.6624,37.7064,37.5744,37.7064,49000.0
2012-05-09 11:05:00,51.4,51.71,51.3,51.65,72400.0,37.7064,37.9338,37.6331,37.8898,72400.0
2012-05-09 11:10:00,51.65,52.13,51.65,52.04,115400.0,37.8898,38.242,37.8898,38.1759,115400.0
2012-05-09 11:15:00,52.02,52.2,51.99,52.16,164600.0,38.1613,38.2933,38.1393,38.264,164600.0
2012-05-09 11:20:00,52.15,52.33,52.15,52.32,201200.0,38.2566,38.3887,38.2566,38.3813,201200.0
2012-05-09 11:25:00,52.32,52.47,52.27,52.37,101400.0,38.3813,38.4914,38.3447,38.418,101400.0
2012-05-09 11:30:00,52.37,52.4,52.32,52.4,153400.0,38.418,38.44,38.3813,38.44,153400.0
2012-05-09 11:35:00,52.38,52.75,52.36,52.73,153000.0,38.4254,38.6968,38.4107,38.6821,153000.0
2012-05-09 11:40:00,52.73,52.84,52.69,52.79,219800.0,38.6821,38.7628,38.6528,38.7261,219800.0
2012-05-09 11:45:00,52.79,52.81,52.56,52.67,118000.0,38.7261,38.7408,38.5574,38.6381,118000.0
2012-05-09 11:50:00,52.65,52.68,52.48,52.5,65200.0,38.6234,38.6454,38.4987,38.5134,65200.0
2012-05-09 11:55:00,52.49,52.5,52.23,52.24,51400.0,38.506,38.5134,38.3153,38.3227,51400.0
2012-05-09 12:00:00,52.24,52.41,52.18,52.41,48800.0,38.3227,38.4474,38.2786,38.4474,48800.0
2012-05-09 12:05:00,52.38,52.44,52.3,52.3,24400.0,38.4254,38.4694,38.3667,38.3667,24400.0
2012-05-09 12:10:00,52.32,52.41,52.27,52.41,32000.0,38.3813,38.4474,38.3447,38.4474,32000.0
2012-05-09 12:15:00,52.41,52.59,52.41,52.58,25000.0,38.4474,38.5794,38.4474,38.5721,25000.0
2012-05-09 12:20:00,52.59,52.63,52.45,52.45,33000.0,38.5794,38.6088,38.4767,38.4767,33000.0
2012-05-09 12:25:00,52.44,52.49,52.41,52.43,23600.0,38.4694,38.506,38.4474,38.462,23600.0
2012-05-09 12:30:00,52.44,52.47,52.37,52.46,27400.0,38.4694,38.4914,38.418,38.484,27400.0
2012-05-09 12:35:00,52.46,52.49,52.34,52.34,19200.0,38.484,38.506,38.396,38.396,19200.0
2012-05-09 12:40:00,52.34,52.34,52.24,52.26,29200.0,38.396,38.396,38.3227,38.3373,29200.0
2012-05-09 12:45:00,52.26,52.42,52.24,52.42,82600.0,38.3373,38.4547,38.3227,38.4547,82600.0
2012-05-09 12:50:00,52.38,52.51,52.36,52.39,37400.0,38.4254,38.5207,38.4107,38.4327,37400.0
2012-05-09 12:55:00,52.4,52.46,52.33,52.41,16000.0,38.44,38.484,38.3887,38.4474,16000.0
2012-05-09 13:00:00,52.41,52.56,52.38,52.55,25800.0,38.4474,38.5574,38.4254,38.5501,25800.0
2012-05-09 13:05:00,52.54,52.56,52.38,52.4,29000.0,38.5427,38.5574,38.4254,38.44,29000.0
2012-05-09 13:10:00,52.38,52.41,52.24,52.35,87400.0,38.4254,38.4474,38.3227,38.4033,87400.0
2012-05-09 13:15:00,52.35,52.5,52.35,52.46,33400.0,38.4033,38.5134,38.4033,38.484,33400.0
2012-05-09 13:20:00,52.48,52.72,52.47,52.72,33000.0,38.4987,38.6748,38.4914,38.6748,33000.0
2012-05-09 13:25:00,52.66,52.69,52.54,52.56,22600.0,38.6308,38.6528,38.5427,38.5574,22600.0
2012-05-09 13:30:00,52.58,52.74,52.56,52.69,43400.0,38.5721,38.6894,38.5574,38.6528,43400.0
2012-05-09 13:35:00,52.69,52.71,52.55,52.6,53400.0,38.6528,38.6674,38.5501,38.5867,53400.0
2012-05-09 13:40:00,52.58,52.67,52.55,52.58,66600.0,38.5721,38.6381,38.5501,38.5721,66600.0
2012-05-09 13:45:00,52.57,52.57,52.48,52.5,49400.0,38.5647,38.5647,38.4987,38.5134,49400.0
2012-05-09 13:50:00,52.52,52.58,52.5,52.5,17400.0,38.5281,38.5721,38.5134,38.5134,17400.0
2012-05-09 13:55:00,52.5,52.52,52.41,52.49,47200.0,38.5134,38.5281,38.4474,38.506,47200.0
2012-05-09 14:00:00,52.46,52.48,52.36,52.4,102400.0,38.484,38.4987,38.4107,38.44,102400.0
2012-05-09 14:05:00,52.38,52.51,52.38,52.48,68400.0,38.4254,38.5207,38.4254,38.4987,68400.0
2012-05-09 14:10:00,52.48,52.51,52.41,52.41,40000.0,38.4987,38.5207,38.4474,38.4474,40000.0
2012-05-09 14:15:00,52.41,52.47,52.35,52.38,119000.0,38.4474,38.4914,38.4033,38.4254,119000.0
2012-05-09 14:20:00,52.37,52.53,52.37,52.43,62400.0,38.418,38.5354,38.418,38.462,62400.0
2012-05-09 14:25:00,52.44,52.48,52.4,52.43,54000.0,38.4694,38.4987,38.44,38.462,54000.0
2012-05-09 14:30:00,52.43,52.48,52.4,52.41,79400.0,38.462,38.4987,38.44,38.4474,79400.0
2012-05-09 14:35:00,52.41,52.48,52.4,52.42,55200.0,38.4474,38.4987,38.44,38.4547,55200.0
2012-05-09 14:40:00,52.42,52.47,52.4,52.43,71800.0,38.4547,38.4914,38.44,38.462,71800.0
2012-05-09 14:45:00,52.42,52.45,52.38,52.43,77400.0,38.4547,38.4767,38.4254,38.462,77400.0
2012-05-09 14:50:00,52.43,52.54,52.41,52.5,121800.0,38.462,38.5427,38.4474,38.5134,121800.0
2012-05-09 14:55:00,52.51,52.54,52.45,52.51,66800.0,38.5207,38.5427,38.4767,38.5207,66800.0
2012-05-09 15:00:00,52.51,52.54,52.47,52.47,60000.0,38.5207,38.5427,38.4914,38.4914,60000.0
2012-05-09 15:05:00,52.45,52.52,52.4,52.42,54800.0,38.4767,38.5281,38.44,38.4547,54800.0
2012-05-09 15:10:00,52.42,52.46,52.38,52.4,93200.0,38.4547,38.484,38.4254,38.44,93200.0
2012-05-09 15:15:00,52.39,52.51,52.37,52.51,84600.0,38.4327,38.5207,38.418,38.5207,84600.0
2012-05-09 15:20:00,52.52,52.57,52.49,52.52,90400.0,38.5281,38.5647,38.506,38.5281,90400.0
2012-05-09 15:25:00,52.54,52.55,52.4,52.5,118800.0,38.5427,38.5501,38.44,38.5134,118800.0
2012-05-09 15:30:00,52.5,52.67,52.49,52.65,150600.0,38.5134,38.6381,38.506,38.6234,150600.0
2012-05-09 15:35:00,52.65,52.65,52.53,52.6,97600.0,38.6234,38.6234,38.5354,38.5867,97600.0
2012-05-09 15:40:00,52.58,52.64,52.55,52.58,87200.0,38.5721,38.6161,38.5501,38.5721,87200.0
2012-05-09 15:45:00,52.56,52.64,52.52,52.63,106600.0,38.5574,38.6161,38.5281,38.6088,106600.0
2012-05-09 15:50:00,52.62,52.63,52.42,52.52,150800.0,38.6014,38.6088,38.4547,38.5281,150800.0
2012-05-09 15:55:00,52.52,52.56,52.49,52.56,286200.0,38.5281,38.5574,38.506,38.5574,286200.0
2012-05-10 09:30:00,53.37,53.5,53.19,53.26,99600.0,39.1516,39.247,39.0196,39.0709,99600.0
2012-05-10 09:35:00,53.22,53.27,53.02,53.19,121400.0,39.0416,39.0782,38.8949,39.0196,121400.0
2012-05-10 09:40:00,53.26,53.32,52.81,53.15,137000.0,39.0709,39.1149,38.7408,38.9902,137000.0
2012-05-10 09:45:00,53.21,53.25,52.96,53.24,86200.0,39.0342,39.0636,38.8508,39.0562,86200.0
2012-05-10 09:50:00,53.25,53.25,53.07,53.18,74600.0,39.0636,39.0636,38.9315,39.0122,74600.0
2012-05-10 09:55:00,53.19,53.32,53.13,53.24,118400.0,39.0196,39.1149,38.9755,39.0562,118400.0
2012-05-10 10:00:00,53.23,53.24,53.16,53.16,33800.0,39.0489,39.0562,38.9976,38.9976,33800.0
2012-05-10 10:05:00,53.18,53.38,53.15,53.38,109800.0,39.0122,39.1589,38.9902,39.1589,109800.0
2012-05-10 10:10:00,53.41,53.53,53.3,53.45,63600.0,39.1809,39.269,39.1003,39.2103,63600.0
2012-05-10 10:15:00,53.46,53.56,53.32,53.54,42200.0,39.2176,39.291,39.1149,39.2763,42200.0
2012-05-10 10:20:00,53.51,53.67,53.3,53.3,72600.0,39.2543,39.3717,39.1003,39.1003,72600.0
2012-05-10 10:25:00,53.29,53.32,53.15,53.15,91800.0,39.0929,39.1149,38.9902,38.9902,91800.0
2012-05-10 10:30:00,53.15,53.27,53.04,53.24,89600.0,38.9902,39.0782,38.9095,39.0562,89600.0
2012-05-10 10:35:00,53.22,53.26,53.01,53.01,31400.0,39.0416,39.0709,38.8875,38.8875,31400.0
2012-05-10 10:40:00,53.02,53.18,52.93,52.98,53600.0,38.8949,39.0122,38.8288,38.8655,53600.0
2012-05-10 10:45:00,52.96,53.02,52.83,53.0,82200.0,38.8508,38.8949,38.7555,38.8802,82200.0
2012-05-10 10:50:00,53.02,53.05,52.95,52.98,40400.0,38.8949,38.9169,38.8435,38.8655,40400.0
2012-05-10 10:55:00,52.96,52.96,52.76,52.88,30800.0,38.8508,38.8508,38.7041,38.7921,30800.0
2012-05-10 11:00:00,52.88,52.92,52.79,52.83,45800.0,38.7921,38.8215,38.7261,38.7555,45800.0
2012-05-10 11:05:00,52.83,52.95,52.82,52.89,78000.0,38.7555,38.8435,38.7481,38.7995,78000.0
2012-05-10 11:10:00,52.88,52.96,52.84,52.94,88000.0,38.7921,38.8508,38.7628,38.8362,88000.0
2012-05-10 11:15:00,52.94,53.1,52.94,53.07,81400.0,38.8362,38.9535,38.8362,38.9315,81400.0
2012-05-10 11:20:00,53.07,53.13,52.97,53.1,53200.0,38.9315,38.9755,38.8582,38.9535,53200.0
2012-05-10 11:25:00,53.08,53.13,53.06,53.1,11800.0,38.9389,38.9755,38.9242,38.9535,11800.0
2012-05-10 11:30:00,53.1,53.12,53.02,53.07,33000.0,38.9535,38.9682,38.8949,38.9315,33000.0
2012-05-10 11:35:00,53.06,53.15,52.99,53.08,72800.0,38.9242,38.9902,38.8728,38.9389,72800.0
2012-05-10 11:40:00,53.08,53.09,52.93,52.96,27000.0,38.9389,38.9462,38.8288,38.8508,27000.0
2012-05-10 11:45:00,52.97,53.02,52.9,53.01,41400.0,38.8582,38.8949,38.8068,38.8875,41400.0
2012-05-10 11:50:00,53.0,53.01,52.87,52.88,28800.0,38.8802,38.8875,38.7848,38.7921,28800.0
2012-05-10 11:55:00,52.88,53.0,52.85,53.0,87400.0,38.7921,38.8802,38.7701,38.8802,87400.0
2012-05-10 12:00:00,52.98,52.98,52.92,52.94,43000.0,38.8655,38.8655,38.8215,38.8362,43000.0
2012-05-10 12:05:00,52.93,52.96,52.84,52.93,64600.0,38.8288,38.8508,38.7628,38.8288,64600.0
2012-05-10 12:10:00,52.93,52.99,52.91,52.93,32400.0,38.8288,38.8728,38.8142,38.8288,32400.0
2012-05-10 12:15:00,52.94,53.14,52.93,53.13,27200.0,38.8362,38.9829,38.8288,38.9755,27200.0
2012-05-10 12:20:00,53.11,53.13,53.05,53.05,39800.0,38.9609,38.9755,38.9169,38.9169,39800.0
2012-05-10 12:25:00,53.05,53.23,53.04,53.15,31800.0,38.9169,39.0489,38.9095,38.9902,31800.0
2012-05-10 12:30:00,53.13,53.27,53.13,53.24,21800.0,38.9755,39.0782,38.9755,39.0562,21800.0
2012-05-10 12:35:00,53.24,53.25,53.13,53.13,12600.0,39.0562,39.0636,38.9755,38.9755,12600.0
2012-05-10 12:40:00,53.13,53.23,53.1,53.2,27000.0,38.9755,39.0489,38.9535,39.0269,27000.0
2012-05-10 12:45:00,53.2,53.29,53.19,53.23,18200.0,39.0269,39.0929,39.0196,39.0489,18200.0
2012-05-10 12:50:00,53.23,53.31,53.22,53.3,14200.0,39.0489,39.1076,39.0416,39.1003,14200.0
2012-05-10 12:55:00,53.3,53.33,53.24,53.3,20200.0,39.1003,39.1223,39.0562,39.1003,20200.0
2012-05-10 13:00:00,53.29,53.32,53.2,53.27,56600.0,39.0929,39.1149,39.0269,39.0782,56600.0
2012-05-10 13:05:00,53.27,53.28,53.2,53.26,20600.0,39.0782,39.0856,39.0269,39.0709,20600.0
2012-05-10 13:10:00,53.26,53.3,53.17,53.27,29400.0,39.0709,39.1003,39.0049,39.0782,29400.0
2012-05-10 13:15:00,53.29,53.31,53.24,53.26,18200.0,39.0929,39.1076,39.0562,39.0709,18200.0
2012-05-10 13:20:00,53.26,53.32,53.23,53.29,27000.0,39.0709,39.1149,39.0489,39.0929,27000.0
2012-05-10 13:25:00,53.31,53.35,53.27,53.33,30400.0,39.1076,39.1369,39.0782,39.1223,30400.0
2012-05-10 13:30:00,53.32,53.5,53.32,53.49,30200.0,39.1149,39.247,39.1149,39.2396,30200.0
2012-05-10 13:35:00,53.49,53.49,53.35,53.35,26200.0,39.2396,39.2396,39.1369,39.1369,26200.0
2012-05-10 13:40:00,53.38,53.5,53.38,53.46,39400.0,39.1589,39.247,39.1589,39.2176,39400.0
2012-05-10 13:45:00,53.47,53.5,53.42,53.45,19000.0,39.225,39.247,39.1883,39.2103,19000.0
2012-05-10 13:50:00,53.46,53.54,53.45,53.52,56200.0,39.2176,39.2763,39.2103,39.2616,56200.0
2012-05-10 13:55:00,53.51,53.52,53.35,53.37,29400.0,39.2543,39.2616,39.1369,39.1516,29400.0
2012-05-10 14:00:00,53.35,53.35,53.24,53.29,33200.0,39.1369,39.1369,39.0562,39.0929,33200.0
2012-05-10 14:05:00,53.29,53.29,53.24,53.25,154000.0,39.0929,39.0929,39.0562,39.0636,154000.0
2012-05-10 14:10:00,53.26,53.41,53.26,53.38,78600.0,39.0709,39.1809,39.0709,39.1589,78600.0
2012-05-10 14:15:00,53.38,53.48,53.35,53.46,83600.0,39.1589,39.2323,39.1369,39.2176,83600.0
2012-05-10 14:20:00,53.45,53.5,53.42,53.5,41000.0,39.2103,39.247,39.1883,39.247,41000.0
2012-05-10 14:25:00,53.5,53.55,53.46,53.52,44400.0,39.247,39.2837,39.2176,39.2616,44400.0
2012-05-10 14:30:00,53.52,53.53,53.37,53.38,99400.0,39.2616,39.269,39.1516,39.1589,99400.0
2012-05-10 14:35:00,53.37,53.49,53.35,53.37,63000.0,39.1516,39.2396,39.1369,39.1516,63000.0
2012-05-10 14:40:00,53.38,53.4,53.33,53.38,50600.0,39.1589,39.1736,39.1223,39.1589,50600.0
2012-05-10 14:45:00,53.38,53.44,53.38,53.4,58000.0,39.1589,39.203,39.1589,39.1736,58000.0
2012-05-10 14:50:00,53.36,53.36,53.25,53.3,60600.0,39.1443,39.1443,39.0636,39.1003,60600.0
2012-05-10 14:55:00,53.31,53.32,53.24,53.27,43800.0,39.1076,39.1149,39.0562,39.0782,43800.0
2012-05-10 15:00:00,53.29,53.33,53.23,53.27,68800.0,39.0929,39.1223,39.0489,39.0782,68800.0
2012-05-10 15:05:00,53.27,53.27,53.23,53.26,86400.0,39.0782,39.0782,39.0489,39.0709,86400.0
2012-05-10 15:10:00,53.27,53.33,53.22,53.33,40600.0,39.0782,39.1223,39.0416,39.1223,40600.0
2012-05-10 15:15:00,53.34,53.38,53.32,53.38,72200.0,39.1296,39.1589,39.1149,39.1589,72200.0
2012-05-10 15:20:00,53.38,53.38,53.25,53.27,64200.0,39.1589,39.1589,39.0636,39.0782,64200.0
2012-05-10 15:25:00,53.27,53.33,53.25,53.27,54800.0,39.0782,39.1223,39.0636,39.0782,54800.0
2012-05-10 15:30:00,53.27,53.27,53.21,53.27,117000.0,39.0782,39.0782,39.0342,39.0782,117000.0
2012-05-10 15:35:00,53.28,53.38,53.24,53.35,101200.0,39.0856,39.1589,39.0562,39.1369,101200.0
2012-05-10 15:40:00,53.35,53.42,53.28,53.38,100400.0,39.1369,39.1883,39.0856,39.1589,100400.0
2012-05-10 15:45:00,53.38,53.41,53.29,53.32,157000.0,39.1589,39.1809,39.0929,39.1149,157000.0
2012-05-10 15:50:00,53.32,53.39,53.24,53.27,236600.0,39.1149,39.1663,39.0562,39.0782,236600.0
2012-05-10 15:55:00,53.27,53.29,53.2,53.26,382200.0,39.0782,39.0929,39.0269,39.0709,382200.0
2012-05-11 09:30:00,52.74,52.8,52.25,52.42,123800.0,38.6894,38.7335,38.33,38.4547,123800.0
2012-05-11 09:35:00,52.44,52.63,52.44,52.57,39400.0,38.4694,38.6088,38.4694,38.5647,39400.0
2012-05-11 09:40:00,52.55,52.58,52.51,52.54,23400.0,38.5501,38.5721,38.5207,38.5427,23400.0
2012-05-11 09:45:00,52.54,52.67,52.52,52.52,38000.0,38.5427,38.6381,38.5281,38.5281,38000.0
2012-05-11 09:50:00,52.54,52.59,52.47,52.57,92400.0,38.5427,38.5794,38.4914,38.5647,92400.0
2012-05-11 09:55:00,52.56,52.57,52.48,52.55,74000.0,38.5574,38.5647,38.4987,38.5501,74000.0
2012-05-11 10:00:00,52.55,52.84,52.55,52.75,82200.0,38.5501,38.7628,38.5501,38.6968,82200.0
2012-05-11 10:05:00,52.74,52.81,52.62,52.62,46800.0,38.6894,38.7408,38.6014,38.6014,46800.0
2012-05-11 10:10:00,52.61,52.76,52.47,52.47,83600.0,38.5941,38.7041,38.4914,38.4914,83600.0
2012-05-11 10:15:00,52.47,52.74,52.47,52.7,67600.0,38.4914,38.6894,38.4914,38.6601,67600.0
2012-05-11 10:20:00,52.69,52.93,52.68,52.88,51200.0,38.6528,38.8288,38.6454,38.7921,51200.0
2012-05-11 10:25:00,52.84,52.84,52.75,52.75,39200.0,38.7628,38.7628,38.6968,38.6968,39200.0
2012-05-11 10:30:00,52.75,53.13,52.74,53.07,50600.0,38.6968,38.9755,38.6894,38.9315,50600.0
2012-05-11 10:35:00,53.07,53.23,53.07,53.22,32600.0,38.9315,39.0489,38.9315,39.0416,32600.0
2012-05-11 10:40:00,53.22,53.27,53.02,53.02,51400.0,39.0416,39.0782,38.8949,38.8949,51400.0
2012-05-11 10:45:00,53.02,53.2,52.98,53.2,44200.0,38.8949,39.0269,38.8655,39.0269,44200.0
2012-05-11 10:50:00,53.2,53.2,52.92,52.94,65000.0,39.0269,39.0269,38.8215,38.8362,65000.0
2012-05-11 10:55:00,52.93,52.93,52.84,52.85,61200.0,38.8288,38.8288,38.7628,38.7701,61200.0
2012-05-11 11:00:00,52.86,52.93,52.77,52.82,32400.0,38.7775,38.8288,38.7115,38.7481,32400.0
2012-05-11 11:05:00,52.82,52.95,52.79,52.95,32200.0,38.7481,38.8435,38.7261,38.8435,32200.0
2012-05-11 11:10:00,52.95,53.05,52.92,52.95,63800.0,38.8435,38.9169,38.8215,38.8435,63800.0
2012-05-11 11:15:00,52.94,53.01,52.9,52.94,26800.0,38.8362,38.8875,38.8068,38.8362,26800.0
2012-05-11 11:20:00,52.95,52.97,52.89,52.96,25400.0,38.8435,38.8582,38.7995,38.8508,25400.0
2012-05-11 11:25:00,52.97,53.04,52.88,52.94,43000.0,38.8582,38.9095,38.7921,38.8362,43000.0
2012-05-11 11:30:00,52.97,53.09,52.95,53.02,28000.0,38.8582,38.9462,38.8435,38.8949,28000.0
2012-05-11 11:35:00,53.02,53.06,52.92,52.93,13600.0,38.8949,38.9242,38.8215,38.8288,13600.0
2012-05-11 11:40:00,52.92,52.92,52.79,52.79,20000.0,38.8215,38.8215,38.7261,38.7261,20000.0
2012-05-11 11:45:00,52.77,52.82,52.77,52.82,32000.0,38.7115,38.7481,38.7115,38.7481,32000.0
2012-05-11 11:50:00,52.81,52.82,52.74,52.77,44800.0,38.7408,38.7481,38.6894,38.7115,44800.0
2012-05-11 11:55:00,52.77,52.97,52.71,52.96,33000.0,38.7115,38.8582,38.6674,38.8508,33000.0
2012-05-11 12:00:00,52.96,53.01,52.91,52.92,33200.0,38.8508,38.8875,38.8142,38.8215,33200.0
2012-05-11 12:05:00,52.93,53.1,52.93,53.1,37400.0,38.8288,38.9535,38.8288,38.9535,37400.0
2012-05-11 12:10:00,53.1,53.18,53.06,53.12,145600.0,38.9535,39.0122,38.9242,38.9682,145600.0
2012-05-11 12:15:00,53.12,53.16,53.02,53.05,48400.0,38.9682,38.9976,38.8949,38.9169,48400.0
2012-05-11 12:20:00,53.05,53.06,52.99,53.02,22000.0,38.9169,38.9242,38.8728,38.8949,22000.0
2012-05-11 12:25:00,53.02,53.02,52.89,52.89,11400.0,38.8949,38.8949,38.7995,38.7995,11400.0
2012-05-11 12:30:00,52.92,52.92,52.84,52.85,15200.0,38.8215,38.8215,38.7628,38.7701,15200.0
2012-05-11 12:35:00,52.85,52.88,52.82,52.85,25800.0,38.7701,38.7921,38.7481,38.7701,25800.0
2012-05-11 12:40:00,52.87,52.92,52.85,52.88,17200.0,38.7848,38.8215,38.7701,38.7921,17200.0
2012-05-11 12:45:00,52.88,52.93,52.82,52.87,26600.0,38.7921,38.8288,38.7481,38.7848,26600.0
2012-05-11 12:50:00,52.87,52.87,52.77,52.81,25600.0,38.7848,38.7848,38.7115,38.7408,25600.0
2012-05-11 12:55:00,52.82,52.91,52.82,52.87,18600.0,38.7481,38.8142,38.7481,38.7848,18600.0
2012-05-11 13:00:00,52.88,52.88,52.7,52.71,52400.0,38.7921,38.7921,38.6601,38.6674,52400.0
2012-05-11 13:05:00,52.71,52.71,52.63,52.69,37000.0,38.6674,38.6674,38.6088,38.6528,37000.0
2012-05-11 13:10:00,52.68,52.74,52.68,52.7,34600.0,38.6454,38.6894,38.6454,38.6601,34600.0
2012-05-11 13:15:00,52.7,52.72,52.63,52.66,54800.0,38.6601,38.6748,38.6088,38.6308,54800.0
2012-05-11 13:20:00,52.66,52.66,52.56,52.6,120600.0,38.6308,38.6308,38.5574,38.5867,120600.0
2012-05-11 13:25:00,52.59,52.69,52.59,52.65,84000.0,38.5794,38.6528,38.5794,38.6234,84000.0
2012-05-11 13:30:00,52.65,52.76,52.65,52.67,34200.0,38.6234,38.7041,38.6234,38.6381,34200.0
2012-05-11 13:35:00,52.67,52.8,52.65,52.68,59800.0,38.6381,38.7335,38.6234,38.6454,59800.0
2012-05-11 13:40:00,52.68,52.69,52.6,52.63,57400.0,38.6454,38.6528,38.5867,38.6088,57400.0
2012-05-11 13:45:00,52.63,52.68,52.6,52.63,23600.0,38.6088,38.6454,38.5867,38.6088,23600.0
2012-05-11 13:50:00,52.63,52.76,52.63,52.74,41400.0,38.6088,38.7041,38.6088,38.6894,41400.0
2012-05-11 13:55:00,52.75,52.76,52.65,52.71,28600.0,38.6968,38.7041,38.6234,38.6674,28600.0
2012-05-11 14:00:00,52.71,52.73,52.66,52.66,41200.0,38.6674,38.6821,38.6308,38.6308,41200.0
2012-05-11 14:05:00,52.65,52.68,52.6,52.68,49800.0,38.6234,38.6454,38.5867,38.6454,49800.0
2012-05-11 14:10:00,52.67,52.7,52.65,52.68,24400.0,38.6381,38.6601,38.6234,38.6454,24400.0
2012-05-11 14:15:00,52.66,52.72,52.65,52.71,40400.0,38.6308,38.6748,38.6234,38.6674,40400.0
2012-05-11 14:20:00,52.71,52.71,52.64,52.66,32000.0,38.6674,38.6674,38.6161,38.6308,32000.0
2012-05-11 14:25:00,52.67,52.7,52.65,52.67,24400.0,38.6381,38.6601,38.6234,38.6381,24400.0
2012-05-11 14:30:00,52.66,52.68,52.6,52.65,44400.0,38.6308,38.6454,38.5867,38.6234,44400.0
2012-05-11 14:35:00,52.65,52.65,52.54,52.56,24200.0,38.6234,38.6234,38.5427,38.5574,24200.0
2012-05-11 14:40:00,52.55,52.56,52.48,52.51,35200.0,38.5501,38.5574,38.4987,38.5207,35200.0
2012-05-11 14:45:00,52.49,52.57,52.48,52.48,39800.0,38.506,38.5647,38.4987,38.4987,39800.0
2012-05-11 14:50:00,52.47,52.5,52.44,52.46,35400.0,38.4914,38.5134,38.4694,38.484,35400.0
2012-05-11 14:55:00,52.46,52.47,52.39,52.42,45200.0,38.484,38.4914,38.4327,38.4547,45200.0
2012-05-11 15:00:00,52.44,52.51,52.42,52.44,52000.0,38.4694,38.5207,38.4547,38.4694,52000.0
2012-05-11 15:05:00,52.43,52.48,52.38,52.48,52600.0,38.462,38.4987,38.4254,38.4987,52600.0
2012-05-11 15:10:00,52.48,52.49,52.35,52.36,124800.0,38.4987,38.506,38.4033,38.4107,124800.0
2012-05-11 15:15:00,52.37,52.37,52.28,52.35,53400.0,38.418,38.418,38.352,38.4033,53400.0
2012-05-11 15:20:00,52.33,52.34,52.2,52.23,54200.0,38.3887,38.396,38.2933,38.3153,54200.0
2012-05-11 15:25:00,52.24,52.42,52.23,52.37,69000.0,38.3227,38.4547,38.3153,38.418,69000.0
2012-05-11 15:30:00,52.38,52.41,52.24,52.24,78800.0,38.4254,38.4474,38.3227,38.3227,78800.0
2012-05-11 15:35:00,52.26,52.26,52.15,52.24,78400.0,38.3373,38.3373,38.2566,38.3227,78400.0
2012-05-11 15:40:00,52.26,52.26,52.02,52.04,100600.0,38.3373,38.3373,38.1613,38.1759,100600.0
2012-05-11 15:45:00,52.03,52.07,51.96,52.06,227600.0,38.1686,38.1979,38.1172,38.1906,227600.0
2012-05-11 15:50:00,52.05,52.16,52.04,52.07,137000.0,38.1833,38.264,38.1759,38.1979,137000.0
2012-05-11 15:55:00,52.06,52.12,52.05,52.11,189000.0,38.1906,38.2346,38.1833,38.2273,189000.0
2012-05-14 09:30:00,51.27,51.45,51.1,51.17,114600.0,37.6111,37.7431,37.4864,37.5377,114600.0
2012-05-14 09:35:00,51.15,51.27,51.05,51.05,56200.0,37.523,37.6111,37.4497,37.4497,56200.0
2012-05-14 09:40:00,51.05,51.05,50.74,50.76,63600.0,37.4497,37.4497,37.2223,37.2369,63600.0
2012-05-14 09:45:00,50.72,50.96,50.72,50.88,48400.0,37.2076,37.3837,37.2076,37.325,48400.0
2012-05-14 09:50:00,50.92,51.24,50.92,51.07,91600.0,37.3543,37.5891,37.3543,37.4644,91600.0
2012-05-14 09:55:00,51.07,51.15,51.0,51.01,41400.0,37.4644,37.523,37.413,37.4203,41400.0
2012-05-14 10:00:00,51.01,51.01,50.88,50.9,93600.0,37.4203,37.4203,37.325,37.3396,93600.0
2012-05-14 10:05:00,50.91,50.94,50.77,50.8,39800.0,37.347,37.369,37.2443,37.2663,39800.0
2012-05-14 10:10:00,50.8,50.88,50.76,50.81,79800.0,37.2663,37.325,37.2369,37.2736,79800.0
2012-05-14 10:15:00,50.82,50.98,50.77,50.95,93800.0,37.281,37.3983,37.2443,37.3763,93800.0
2012-05-14 10:20:00,50.95,51.07,50.85,51.07,80800.0,37.3763,37.4644,37.303,37.4644,80800.0
2012-05-14 10:25:00,51.08,51.13,51.04,51.07,54200.0,37.4717,37.5084,37.4423,37.4644,54200.0
2012-05-14 10:30:00,51.06,51.16,51.0,51.01,159000.0,37.457,37.5304,37.413,37.4203,159000.0
2012-05-14 10:35:00,51.02,51.03,50.94,50.98,35000.0,37.4277,37.435,37.369,37.3983,35000.0
2012-05-14 10:40:00,50.97,51.0,50.81,50.9,23800.0,37.391,37.413,37.2736,37.3396,23800.0
2012-05-14 10:45:00,50.91,50.96,50.81,50.95,25800.0,37.347,37.3837,37.2736,37.3763,25800.0
2012-05-14 10:50:00,50.97,51.03,50.92,50.94,67000.0,37.391,37.435,37.3543,37.369,67000.0
2012-05-14 10:55:00,50.93,50.93,50.81,50.88,51800.0,37.3617,37.3617,37.2736,37.325,51800.0
2012-05-14 11:00:00,50.88,50.91,50.83,50.91,10600.0,37.325,37.347,37.2883,37.347,10600.0
2012-05-14 11:05:00,50.93,50.93,50.76,50.77,20000.0,37.3617,37.3617,37.2369,37.2443,20000.0
2012-05-14 11:10:00,50.77,50.8,50.72,50.77,29600.0,37.2443,37.2663,37.2076,37.2443,29600.0
2012-05-14 11:15:00,50.77,50.87,50.76,50.82,30600.0,37.2443,37.3176,37.2369,37.281,30600.0
2012-05-14 11:20:00,50.82,51.02,50.82,50.98,38000.0,37.281,37.4277,37.281,37.3983,38000.0
2012-05-14 11:25:00,50.98,51.05,50.95,50.95,36600.0,37.3983,37.4497,37.3763,37.3763,36600.0
2012-05-14 11:30:00,50.98,51.01,50.96,50.96,36400.0,37.3983,37.4203,37.3837,37.3837,36400.0
2012-05-14 11:35:00,50.98,51.06,50.93,51.04,15400.0,37.3983,37.457,37.3617,37.4423,15400.0
2012-05-14 11:40:00,51.04,51.04,50.95,50.95,18200.0,37.4423,37.4423,37.3763,37.3763,18200.0
2012-05-14 11:45:00,50.94,51.0,50.92,51.0,13600.0,37.369,37.413,37.3543,37.413,13600.0
2012-05-14 11:50:00,51.0,51.03,50.96,50.98,9200.0,37.413,37.435,37.3837,37.3983,9200.0
2012-05-14 11:55:00,50.97,51.03,50.95,50.98,11800.0,37.391,37.435,37.3763,37.3983,11800.0
2012-05-14 12:00:00,50.99,51.05,50.98,51.04,6800.0,37.4057,37.4497,37.3983,37.4423,6800.0
2012-05-14 12:05:00,51.04,51.06,50.94,50.94,40400.0,37.4423,37.457,37.369,37.369,40400.0
2012-05-14 12:10:00,50.95,51.02,50.95,50.97,25800.0,37.3763,37.4277,37.3763,37.391,25800.0
2012-05-14 12:15:00,50.98,51.1,50.96,51.04,31800.0,37.3983,37.4864,37.3837,37.4423,31800.0
2012-05-14 12:20:00,51.02,51.09,51.0,51.08,19800.0,37.4277,37.479,37.413,37.4717,19800.0
2012-05-14 12:25:00,51.07,51.08,51.0,51.01,11600.0,37.4644,37.4717,37.413,37.4203,11600.0
2012-05-14 12:30:00,51.01,51.06,50.96,51.03,21800.0,37.4203,37.457,37.3837,37.435,21800.0
2012-05-14 12:35:00,51.02,51.05,50.98,50.98,12600.0,37.4277,37.4497,37.3983,37.3983,12600.0
2012-05-14 12:40:00,50.98,51.04,50.97,51.02,4800.0,37.3983,37.4423,37.391,37.4277,4800.0
2012-05-14 12:45:00,51.05,51.1,51.04,51.05,10600.0,37.4497,37.4864,37.4423,37.4497,10600.0
2012-05-14 12:50:00,51.04,51.08,51.02,51.07,8000.0,37.4423,37.4717,37.4277,37.4644,8000.0
2012-05-14 12:55:00,51.08,51.08,51.02,51.06,12600.0,37.4717,37.4717,37.4277,37.457,12600.0
2012-05-14 13:00:00,51.05,51.1,51.05,51.08,22000.0,37.4497,37.4864,37.4497,37.4717,22000.0
2012-05-14 13:05:00,51.07,51.1,51.07,51.08,8800.0,37.4644,37.4864,37.4644,37.4717,8800.0
2012-05-14 13:10:00,51.08,51.09,51.03,51.05,15400.0,37.4717,37.479,37.435,37.4497,15400.0
2012-05-14 13:15:00,51.05,51.06,50.97,51.0,23800.0,37.4497,37.457,37.391,37.413,23800.0
2012-05-14 13:20:00,50.99,51.03,50.99,51.01,14600.0,37.4057,37.435,37.4057,37.4203,14600.0
2012-05-14 13:25:00,51.02,51.04,50.98,51.02,16200.0,37.4277,37.4423,37.3983,37.4277,16200.0
2012-05-14 13:30:00,51.02,51.1,50.99,51.05,26400.0,37.4277,37.4864,37.4057,37.4497,26400.0
2012-05-14 13:35:00,51.05,51.08,51.05,51.06,30200.0,37.4497,37.4717,37.4497,37.457,30200.0
2012-05-14 13:40:00,51.06,51.09,51.04,51.04,14000.0,37.457,37.479,37.4423,37.4423,14000.0
2012-05-14 13:45:00,51.04,51.04,50.98,51.0,25400.0,37.4423,37.4423,37.3983,37.413,25400.0
2012-05-14 13:50:00,51.0,51.13,51.0,51.1,26800.0,37.413,37.5084,37.413,37.4864,26800.0
2012-05-14 13:55:00,51.1,51.13,50.99,51.01,22600.0,37.4864,37.5084,37.4057,37.4203,22600.0
2012-05-14 14:00:00,51.02,51.12,51.01,51.12,28800.0,37.4277,37.501,37.4203,37.501,28800.0
2012-05-14 14:05:00,51.12,51.12,51.03,51.05,18400.0,37.501,37.501,37.435,37.4497,18400.0
2012-05-14 14:10:00,51.04,51.05,50.94,50.97,32600.0,37.4423,37.4497,37.369,37.391,32600.0
2012-05-14 14:15:00,50.96,51.05,50.96,50.99,18600.0,37.3837,37.4497,37.3837,37.4057,18600.0
2012-05-14 14:20:00,50.99,51.08,50.99,51.08,22400.0,37.4057,37.4717,37.4057,37.4717,22400.0
2012-05-14 14:25:00,51.08,51.13,51.05,51.11,38200.0,37.4717,37.5084,37.4497,37.4937,38200.0
2012-05-14 14:30:00,51.12,51.15,51.07,51.14,29800.0,37.501,37.523,37.4644,37.5157,29800.0
2012-05-14 14:35:00,51.15,51.15,51.07,51.1,40400.0,37.523,37.523,37.4644,37.4864,40400.0
2012-05-14 14:40:00,51.08,51.09,51.07,51.07,13200.0,37.4717,37.479,37.4644,37.4644,13200.0
2012-05-14 14:45:00,51.08,51.09,50.98,51.02,28200.0,37.4717,37.479,37.3983,37.4277,28200.0
2012-05-14 14:50:00,51.02,51.04,50.97,50.97,14400.0,37.4277,37.4423,37.391,37.391,14400.0
2012-05-14 14:55:00,50.95,51.01,50.9,50.9,53600.0,37.3763,37.4203,37.3396,37.3396,53600.0
2012-05-14 15:00:00,50.9,50.91,50.83,50.83,27600.0,37.3396,37.347,37.2883,37.2883,27600.0
2012-05-14 15:05:00,50.83,50.86,50.8,50.82,79200.0,37.2883,37.3103,37.2663,37.281,79200.0
2012-05-14 15:10:00,50.81,50.9,50.81,50.85,93600.0,37.2736,37.3396,37.2736,37.303,93600.0
2012-05-14 15:15:00,50.85,50.88,50.77,50.78,31600.0,37.303,37.325,37.2443,37.2516,31600.0
2012-05-14 15:20:00,50.76,50.8,50.71,50.77,49400.0,37.2369,37.2663,37.2003,37.2443,49400.0
2012-05-14 15:25:00,50.77,50.79,50.65,50.68,59000.0,37.2443,37.2589,37.1562,37.1783,59000.0
2012-05-14 15:30:00,50.68,50.71,50.63,50.66,77800.0,37.1783,37.2003,37.1416,37.1636,77800.0
2012-05-14 15:35:00,50.67,50.68,50.54,50.54,72400.0,37.1709,37.1783,37.0756,37.0756,72400.0
2012-05-14 15:40:00,50.55,50.65,50.54,50.6,82600.0,37.0829,37.1562,37.0756,37.1196,82600.0
2012-05-14 15:45:00,50.6,50.61,50.46,50.51,109800.0,37.1196,37.1269,37.0169,37.0535,109800.0
2012-05-14 15:50:00,50.49,50.59,50.44,50.45,169600.0,37.0389,37.1122,37.0022,37.0095,169600.0
2012-05-14 15:55:00,50.44,50.52,50.44,50.52,266200.0,37.0022,37.0609,37.0022,37.0609,266200.0
2012-05-15 09:30:00,50.49,50.85,50.45,50.81,53200.0,37.0389,37.303,37.0095,37.2736,53200.0
2012-05-15 09:35:00,50.73,50.74,50.47,50.5,38200.0,37.2149,37.2223,37.0242,37.0462,38200.0
2012-05-15 09:40:00,50.49,50.53,50.35,50.38,55000.0,37.0389,37.0682,36.9362,36.9582,55000.0
2012-05-15 09:45:00,50.37,50.43,50.24,50.42,46600.0,36.9508,36.9949,36.8555,36.9875,46600.0
2012-05-15 09:50:00,50.43,50.76,50.37,50.66,51800.0,36.9949,37.2369,36.9508,37.1636,51800.0
2012-05-15 09:55:00,50.63,50.76,50.48,50.48,30600.0,37.1416,37.2369,37.0315,37.0315,30600.0
2012-05-15 10:00:00,50.52,50.67,50.49,50.52,44200.0,37.0609,37.1709,37.0389,37.0609,44200.0
2012-05-15 10:05:00,50.54,50.6,50.48,50.58,56000.0,37.0756,37.1196,37.0315,37.1049,56000.0
2012-05-15 10:10:00,50.57,50.73,50.57,50.65,39200.0,37.0976,37.2149,37.0976,37.1562,39200.0
2012-05-15 10:15:00,50.63,50.63,50.48,50.55,43400.0,37.1416,37.1416,37.0315,37.0829,43400.0
2012-05-15 10:20:00,50.56,50.79,50.55,50.69,35800.0,37.0902,37.2589,37.0829,37.1856,35800.0
2012-05-15 10:25:00,50.68,50.74,50.59,50.63,29800.0,37.1783,37.2223,37.1122,37.1416,29800.0
2012-05-15 10:30:00,50.63,50.63,50.43,50.45,28400.0,37.1416,37.1416,36.9949,37.0095,28400.0
2012-05-15 10:35:00,50.46,50.55,50.42,50.46,42800.0,37.0169,37.0829,36.9875,37.0169,42800.0
2012-05-15 10:40:00,50.47,50.51,50.35,50.4,26000.0,37.0242,37.0535,36.9362,36.9728,26000.0
2012-05-15 10:45:00,50.38,50.42,50.32,50.38,17600.0,36.9582,36.9875,36.9142,36.9582,17600.0
2012-05-15 10:50:00,50.37,50.41,50.25,50.3,15600.0,36.9508,36.9802,36.8628,36.8995,15600.0
2012-05-15 10:55:00,50.29,50.29,50.13,50.13,34800.0,36.8922,36.8922,36.7748,36.7748,34800.0
2012-05-15 11:00:00,50.14,50.16,50.03,50.05,73800.0,36.7821,36.7968,36.7014,36.7161,73800.0
2012-05-15 11:05:00,50.05,50.1,50.02,50.1,44000.0,36.7161,36.7528,36.6941,36.7528,44000.0
2012-05-15 11:10:00,50.08,50.08,50.0,50.07,38600.0,36.7381,36.7381,36.6794,36.7308,38600.0
2012-05-15 11:15:00,50.07,50.23,50.04,50.22,47200.0,36.7308,36.8481,36.7088,36.8408,47200.0
2012-05-15 11:20:00,50.23,50.37,50.17,50.35,31200.0,36.8481,36.9508,36.8041,36.9362,31200.0
2012-05-15 11:25:00,50.34,50.35,50.29,50.32,15000.0,36.9288,36.9362,36.8922,36.9142,15000.0
2012-05-15 11:30:00,50.32,50.41,50.27,50.38,50600.0,36.9142,36.9802,36.8775,36.9582,50600.0
2012-05-15 11:35:00,50.38,50.54,50.37,50.51,39400.0,36.9582,37.0756,36.9508,37.0535,39400.0
2012-05-15 11:40:00,50.5,50.51,50.39,50.39,21800.0,37.0462,37.0535,36.9655,36.9655,21800.0
2012-05-15 11:45:00,50.38,50.49,50.27,50.44,29000.0,36.9582,37.0389,36.8775,37.0022,29000.0
2012-05-15 11:50:00,50.45,50.49,50.37,50.42,21200.0,37.0095,37.0389,36.9508,36.9875,21200.0
2012-05-15 11:55:00,50.42,50.45,50.39,50.41,15800.0,36.9875,37.0095,36.9655,36.9802,15800.0
2012-05-15 12:00:00,50.41,50.41,50.34,50.36,13200.0,36.9802,36.9802,36.9288,36.9435,13200.0
2012-05-15 12:05:00,50.36,50.54,50.35,50.49,36000.0,36.9435,37.0756,36.9362,37.0389,36000.0
2012-05-15 12:10:00,50.5,50.51,50.41,50.48,41000.0,37.0462,37.0535,36.9802,37.0315,41000.0
2012-05-15 12:15:00,50.47,50.48,50.4,50.41,16200.0,37.0242,37.0315,36.9728,36.9802,16200.0
2012-05-15 12:20:00,50.41,50.41,50.32,50.32,15800.0,36.9802,36.9802,36.9142,36.9142,15800.0
2012-05-15 12:25:00,50.34,50.47,50.33,50.43,27600.0,36.9288,37.0242,36.9215,36.9949,27600.0
2012-05-15 12:30:00,50.41,50.44,50.32,50.34,19800.0,36.9802,37.0022,36.9142,36.9288,19800.0
2012-05-15 12:35:00,50.35,50.46,50.35,50.43,16400.0,36.9362,37.0169,36.9362,36.9949,16400.0
2012-05-15 12:40:00,50.42,50.49,50.38,50.47,15200.0,36.9875,37.0389,36.9582,37.0242,15200.0
2012-05-15 12:45:00,50.46,50.46,50.33,50.35,15800.0,37.0169,37.0169,36.9215,36.9362,15800.0
2012-05-15 12:50:00,50.34,50.34,50.18,50.21,60200.0,36.9288,36.9288,36.8115,36.8335,60200.0
2012-05-15 12:55:00,50.21,50.21,50.1,50.14,40600.0,36.8335,36.8335,36.7528,36.7821,40600.0
2012-05-15 13:00:00,50.15,50.18,50.13,50.13,35200.0,36.7895,36.8115,36.7748,36.7748,35200.0
2012-05-15 13:05:00,50.13,50.22,50.12,50.22,54200.0,36.7748,36.8408,36.7674,36.8408,54200.0
2012-05-15 13:10:00,50.24,50.28,50.21,50.21,14200.0,36.8555,36.8848,36.8335,36.8335,14200.0
2012-05-15 13:15:00,50.18,50.19,50.12,50.14,11600.0,36.8115,36.8188,36.7674,36.7821,11600.0
2012-05-15 13:20:00,50.12,50.26,50.1,50.24,15400.0,36.7674,36.8701,36.7528,36.8555,15400.0
2012-05-15 13:25:00,50.27,50.27,50.2,50.25,25800.0,36.8775,36.8775,36.8261,36.8628,25800.0
2012-05-15 13:30:00,50.24,50.24,50.13,50.16,33000.0,36.8555,36.8555,36.7748,36.7968,33000.0
2012-05-15 13:35:00,50.15,50.21,50.08,50.1,29200.0,36.7895,36.8335,36.7381,36.7528,29200.0
2012-05-15 13:40:00,50.11,50.13,50.03,50.03,20200.0,36.7601,36.7748,36.7014,36.7014,20200.0
2012-05-15 13:45:00,50.05,50.09,50.01,50.09,29000.0,36.7161,36.7454,36.6867,36.7454,29000.0
2012-05-15 13:50:00,50.07,50.15,50.06,50.1,43600.0,36.7308,36.7895,36.7234,36.7528,43600.0
2012-05-15 13:55:00,50.1,50.1,49.99,49.99,60000.0,36.7528,36.7528,36.6721,36.6721,60000.0
2012-05-15 14:00:00,49.99,50.14,49.99,50.01,51000.0,36.6721,36.7821,36.6721,36.6867,51000.0
2012-05-15 14:05:00,50.01,50.02,49.85,49.93,35400.0,36.6867,36.6941,36.5694,36.6281,35400.0
2012-05-15 14:10:00,49.94,50.07,49.94,50.02,40000.0,36.6354,36.7308,36.6354,36.6941,40000.0
2012-05-15 14:15:00,50.02,50.05,49.94,49.97,16200.0,36.6941,36.7161,36.6354,36.6574,16200.0
2012-05-15 14:20:00,49.98,50.1,49.98,50.04,23600.0,36.6647,36.7528,36.6647,36.7088,23600.0
2012-05-15 14:25:00,50.05,50.1,49.99,50.09,56600.0,36.7161,36.7528,36.6721,36.7454,56600.0
2012-05-15 14:30:00,50.09,50.12,50.05,50.1,24600.0,36.7454,36.7674,36.7161,36.7528,24600.0
2012-05-15 14:35:00,50.1,50.1,49.99,49.99,27000.0,36.7528,36.7528,36.6721,36.6721,27000.0
2012-05-15 14:40:00,49.99,49.99,49.91,49.98,52000.0,36.6721,36.6721,36.6134,36.6647,52000.0
2012-05-15 14:45:00,49.97,49.99,49.95,49.96,38400.0,36.6574,36.6721,36.6427,36.6501,38400.0
2012-05-15 14:50:00,49.95,49.95,49.84,49.84,36600.0,36.6427,36.6427,36.562,36.562,36600.0
2012-05-15 14:55:00,49.85,49.91,49.82,49.82,39000.0,36.5694,36.6134,36.5474,36.5474,39000.0
2012-05-15 15:00:00,49.82,49.83,49.66,49.66,46400.0,36.5474,36.5547,36.43,36.43,46400.0
2012-05-15 15:05:00,49.68,49.74,49.63,49.66,36200.0,36.4447,36.4887,36.408,36.43,36200.0
2012-05-15 15:10:00,49.66,49.67,49.5,49.52,87600.0,36.43,36.4373,36.3126,36.3273,87600.0
2012-05-15 15:15:00,49.53,49.62,49.46,49.58,67000.0,36.3346,36.4007,36.2833,36.3713,67000.0
2012-05-15 15:20:00,49.6,49.69,49.55,49.68,77400.0,36.386,36.452,36.3493,36.4447,77400.0
2012-05-15 15:25:00,49.68,49.69,49.49,49.51,74600.0,36.4447,36.452,36.3053,36.32,74600.0
2012-05-15 15:30:00,49.52,49.58,49.41,49.49,125800.0,36.3273,36.3713,36.2466,36.3053,125800.0
2012-05-15 15:35:00,49.49,49.52,49.36,49.44,104000.0,36.3053,36.3273,36.2099,36.2686,104000.0
2012-05-15 15:40:00,49.44,49.63,49.32,49.34,190000.0,36.2686,36.408,36.1806,36.1952,190000.0
2012-05-15 15:45:00,49.35,49.55,49.35,49.49,145600.0,36.2026,36.3493,36.2026,36.3053,145600.0
2012-05-15 15:50:00,49.49,49.59,49.46,49.57,105200.0,36.3053,36.3786,36.2833,36.364,105200.0
2012-05-15 15:55:00,49.56,49.68,49.56,49.6,335000.0,36.3566,36.4447,36.3566,36.386,335000.0
2012-05-16 09:30:00,49.83,50.01,49.75,49.93,117000.0,36.5547,36.6867,36.496,36.6281,117000.0
2012-05-16 09:35:00,49.91,49.94,49.54,49.63,49200.0,36.6134,36.6354,36.342,36.408,49200.0
2012-05-16 09:40:00,49.63,49.92,49.63,49.85,40000.0,36.408,36.6207,36.408,36.5694,40000.0
2012-05-16 09:45:00,49.85,50.24,49.77,50.24,110000.0,36.5694,36.8555,36.5107,36.8555,110000.0
2012-05-16 09:50:00,50.24,50.55,50.21,50.44,93400.0,36.8555,37.0829,36.8335,37.0022,93400.0
2012-05-16 09:55:00,50.45,50.58,50.32,50.58,78200.0,37.0095,37.1049,36.9142,37.1049,78200.0
2012-05-16 10:00:00,50.58,50.8,50.38,50.4,131000.0,37.1049,37.2663,36.9582,36.9728,131000.0
2012-05-16 10:05:00,50.42,50.57,50.4,50.48,70400.0,36.9875,37.0976,36.9728,37.0315,70400.0
2012-05-16 10:10:00,50.46,50.46,50.35,50.44,25800.0,37.0169,37.0169,36.9362,37.0022,25800.0
2012-05-16 10:15:00,50.42,50.67,50.42,50.67,32600.0,36.9875,37.1709,36.9875,37.1709,32600.0
2012-05-16 10:20:00,50.66,50.72,50.48,50.54,52200.0,37.1636,37.2076,37.0315,37.0756,52200.0
2012-05-16 10:25:00,50.51,50.59,50.31,50.31,22800.0,37.0535,37.1122,36.9068,36.9068,22800.0
2012-05-16 10:30:00,50.31,50.57,50.29,50.5,29800.0,36.9068,37.0976,36.8922,37.0462,29800.0
2012-05-16 10:35:00,50.5,50.58,50.33,50.38,64400.0,37.0462,37.1049,36.9215,36.9582,64400.0
2012-05-16 10:40:00,50.38,50.46,50.34,50.46,16200.0,36.9582,37.0169,36.9288,37.0169,16200.0
2012-05-16 10:45:00,50.45,50.45,50.24,50.26,15000.0,37.0095,37.0095,36.8555,36.8701,15000.0
2012-05-16 10:50:00,50.27,50.31,50.01,50.13,31200.0,36.8775,36.9068,36.6867,36.7748,31200.0
2012-05-16 10:55:00,50.13,50.13,50.0,50.09,19400.0,36.7748,36.7748,36.6794,36.7454,19400.0
2012-05-16 11:00:00,50.12,50.22,50.12,50.17,21800.0,36.7674,36.8408,36.7674,36.8041,21800.0
2012-05-16 11:05:00,50.16,50.16,49.79,49.95,60400.0,36.7968,36.7968,36.5254,36.6427,60400.0
2012-05-16 11:10:00,49.97,50.09,49.83,49.85,37800.0,36.6574,36.7454,36.5547,36.5694,37800.0
2012-05-16 11:15:00,49.85,49.99,49.77,49.8,35400.0,36.5694,36.6721,36.5107,36.5327,35400.0
2012-05-16 11:20:00,49.81,49.81,49.67,49.81,17000.0,36.54,36.54,36.4373,36.54,17000.0
2012-05-16 11:25:00,49.82,49.9,49.77,49.79,24800.0,36.5474,36.6061,36.5107,36.5254,24800.0
2012-05-16 11:30:00,49.81,49.91,49.74,49.75,24600.0,36.54,36.6134,36.4887,36.496,24600.0
2012-05-16 11:35:00,49.75,49.82,49.7,49.81,17600.0,36.496,36.5474,36.4593,36.54,17600.0
2012-05-16 11:40:00,49.8,49.82,49.65,49.75,26400.0,36.5327,36.5474,36.4227,36.496,26400.0
2012-05-16 11:45:00,49.75,49.76,49.56,49.59,25000.0,36.496,36.5034,36.3566,36.3786,25000.0
2012-05-16 11:50:00,49.58,49.73,49.56,49.71,16200.0,36.3713,36.4813,36.3566,36.4667,16200.0
2012-05-16 11:55:00,49.71,49.82,49.67,49.81,20000.0,36.4667,36.5474,36.4373,36.54,20000.0
2012-05-16 12:00:00,49.81,49.81,49.66,49.66,8800.0,36.54,36.54,36.43,36.43,8800.0
2012-05-16 12:05:00,49.65,49.65,49.52,49.52,31600.0,36.4227,36.4227,36.3273,36.3273,31600.0
2012-05-16 12:10:00,49.52,49.63,49.52,49.54,23200.0,36.3273,36.408,36.3273,36.342,23200.0
2012-05-16 12:15:00,49.54,49.59,49.5,49.51,8000.0,36.342,36.3786,36.3126,36.32,8000.0
2012-05-16 12:20:00,49.52,49.52,49.29,49.31,47800.0,36.3273,36.3273,36.1586,36.1732,47800.0
2012-05-16 12:25:00,49.31,49.51,49.27,49.51,25400.0,36.1732,36.32,36.1439,36.32,25400.0
2012-05-16 12:30:00,49.51,49.6,49.47,49.6,18000.0,36.32,36.386,36.2906,36.386,18000.0
2012-05-16 12:35:00,49.6,49.6,49.47,49.48,13000.0,36.386,36.386,36.2906,36.2979,13000.0
2012-05-16 12:40:00,49.5,49.6,49.46,49.46,12000.0,36.3126,36.386,36.2833,36.2833,12000.0
2012-05-16 12:45:00,49.48,49.63,49.47,49.54,49200.0,36.2979,36.408,36.2906,36.342,49200.0
2012-05-16 12:50:00,49.54,49.67,49.54,49.57,8400.0,36.342,36.4373,36.342,36.364,8400.0
2012-05-16 12:55:00,49.59,49.59,49.48,49.48,24200.0,36.3786,36.3786,36.2979,36.2979,24200.0
2012-05-16 13:00:00,49.48,49.53,49.42,49.44,20000.0,36.2979,36.3346,36.2539,36.2686,20000.0
2012-05-16 13:05:00,49.45,49.49,49.43,49.46,11000.0,36.2759,36.3053,36.2613,36.2833,11000.0
2012-05-16 13:10:00,49.47,49.47,49.44,49.45,9200.0,36.2906,36.2906,36.2686,36.2759,9200.0
2012-05-16 13:15:00,49.46,49.61,49.45,49.56,12800.0,36.2833,36.3933,36.2759,36.3566,12800.0
2012-05-16 13:20:00,49.57,49.58,49.51,49.51,14600.0,36.364,36.3713,36.32,36.32,14600.0
2012-05-16 13:25:00,49.52,49.57,49.44,49.49,20200.0,36.3273,36.364,36.2686,36.3053,20200.0
2012-05-16 13:30:00,49.46,49.46,49.34,49.34,29800.0,36.2833,36.2833,36.1952,36.1952,29800.0
2012-05-16 13:35:00,49.34,49.43,49.32,49.43,29200.0,36.1952,36.2613,36.1806,36.2613,29200.0
2012-05-16 13:40:00,49.42,49.42,49.3,49.34,27000.0,36.2539,36.2539,36.1659,36.1952,27000.0
2012-05-16 13:45:00,49.34,49.43,49.32,49.39,21600.0,36.1952,36.2613,36.1806,36.2319,21600.0
2012-05-16 13:50:00,49.39,49.39,49.34,49.35,7000.0,36.2319,36.2319,36.1952,36.2026,7000.0
2012-05-16 13:55:00,49.38,49.55,49.38,49.49,20400.0,36.2246,36.3493,36.2246,36.3053,20400.0
2012-05-16 14:00:00,49.51,49.7,49.51,49.54,128400.0,36.32,36.4593,36.32,36.342,128400.0
2012-05-16 14:05:00,49.54,49.65,49.54,49.59,120400.0,36.342,36.4227,36.342,36.3786,120400.0
2012-05-16 14:10:00,49.59,49.64,49.55,49.59,133800.0,36.3786,36.4153,36.3493,36.3786,133800.0
2012-05-16 14:15:00,49.59,49.68,49.56,49.68,120000.0,36.3786,36.4447,36.3566,36.4447,120000.0
2012-05-16 14:20:00,49.68,49.7,49.49,49.51,65200.0,36.4447,36.4593,36.3053,36.32,65200.0
2012-05-16 14:25:00,49.49,49.53,49.39,49.46,29000.0,36.3053,36.3346,36.2319,36.2833,29000.0
2012-05-16 14:30:00,49.45,49.57,49.43,49.5,59200.0,36.2759,36.364,36.2613,36.3126,59200.0
2012-05-16 14:35:00,49.5,49.59,49.49,49.56,49800.0,36.3126,36.3786,36.3053,36.3566,49800.0
2012-05-16 14:40:00,49.55,49.7,49.52,49.63,30200.0,36.3493,36.4593,36.3273,36.408,30200.0
2012-05-16 14:45:00,49.63,49.84,49.63,49.84,45600.0,36.408,36.562,36.408,36.562,45600.0
2012-05-16 14:50:00,49.84,49.88,49.77,49.88,46200.0,36.562,36.5914,36.5107,36.5914,46200.0
2012-05-16 14:55:00,49.88,50.02,49.87,49.88,71600.0,36.5914,36.6941,36.584,36.5914,71600.0
2012-05-16 15:00:00,49.88,49.92,49.73,49.74,44400.0,36.5914,36.6207,36.4813,36.4887,44400.0
2012-05-16 15:05:00,49.74,49.81,49.69,49.69,38400.0,36.4887,36.54,36.452,36.452,38400.0
2012-05-16 15:10:00,49.69,49.71,49.6,49.64,49200.0,36.452,36.4667,36.386,36.4153,49200.0
2012-05-16 15:15:00,49.63,49.68,49.59,49.65,37000.0,36.408,36.4447,36.3786,36.4227,37000.0
2012-05-16 15:20:00,49.62,49.62,49.54,49.57,51000.0,36.4007,36.4007,36.342,36.364,51000.0
2012-05-16 15:25:00,49.57,49.65,49.48,49.49,53200.0,36.364,36.4227,36.2979,36.3053,53200.0
2012-05-16 15:30:00,49.48,49.6,49.45,49.6,74200.0,36.2979,36.386,36.2759,36.386,74200.0
2012-05-16 15:35:00,49.6,49.68,49.57,49.6,85400.0,36.386,36.4447,36.364,36.386,85400.0
2012-05-16 15:40:00,49.62,49.68,49.6,49.67,170200.0,36.4007,36.4447,36.386,36.4373,170200.0
2012-05-16 15:45:00,49.67,49.67,49.49,49.49,78200.0,36.4373,36.4373,36.3053,36.3053,78200.0
2012-05-16 15:50:00,49.49,49.51,49.41,49.46,99600.0,36.3053,36.32,36.2466,36.2833,99600.0
2012-05-16 15:55:00,49.46,49.56,49.34,49.47,235000.0,36.2833,36.3566,36.1952,36.2906,235000.0
2012-05-17 09:30:00,49.46,49.48,49.29,49.46,145200.0,36.2833,36.2979,36.1586,36.2833,145200.0
2012-05-17 09:35:00,49.44,49.62,49.34,49.4,165400.0,36.2686,36.4007,36.1952,36.2393,165400.0
2012-05-17 09:40:00,49.37,49.41,49.29,49.36,120400.0,36.2173,36.2466,36.1586,36.2099,120400.0
2012-05-17 09:45:00,49.34,49.38,49.25,49.34,108000.0,36.1952,36.2246,36.1292,36.1952,108000.0
2012-05-17 09:50:00,49.27,49.43,49.12,49.12,114400.0,36.1439,36.2613,36.0339,36.0339,114400.0
2012-05-17 09:55:00,49.15,49.18,49.03,49.1,38800.0,36.0559,36.0779,35.9678,36.0192,38800.0
2012-05-17 10:00:00,49.1,49.1,48.75,48.96,56800.0,36.0192,36.0192,35.7624,35.9165,56800.0
2012-05-17 10:05:00,48.95,49.38,48.95,49.38,41200.0,35.9091,36.2246,35.9091,36.2246,41200.0
2012-05-17 10:10:00,49.46,49.54,49.38,49.42,61800.0,36.2833,36.342,36.2246,36.2539,61800.0
2012-05-17 10:15:00,49.43,49.66,49.43,49.45,80200.0,36.2613,36.43,36.2613,36.2759,80200.0
2012-05-17 10:20:00,49.49,49.49,49.3,49.42,36400.0,36.3053,36.3053,36.1659,36.2539,36400.0
2012-05-17 10:25:00,49.43,49.46,49.1,49.43,35400.0,36.2613,36.2833,36.0192,36.2613,35400.0
2012-05-17 10:30:00,49.45,49.45,49.08,49.16,29600.0,36.2759,36.2759,36.0045,36.0632,29600.0
2012-05-17 10:35:00,49.17,49.24,49.08,49.24,18800.0,36.0705,36.1219,36.0045,36.1219,18800.0
2012-05-17 10:40:00,49.25,49.47,49.25,49.38,63800.0,36.1292,36.2906,36.1292,36.2246,63800.0
2012-05-17 10:45:00,49.38,49.52,49.2,49.27,36000.0,36.2246,36.3273,36.0925,36.1439,36000.0
2012-05-17 10:50:00,49.24,49.35,49.15,49.28,45000.0,36.1219,36.2026,36.0559,36.1512,45000.0
2012-05-17 10:55:00,49.31,49.32,49.13,49.18,46600.0,36.1732,36.1806,36.0412,36.0779,46600.0
2012-05-17 11:00:00,49.2,49.24,49.09,49.19,71400.0,36.0925,36.1219,36.0118,36.0852,71400.0
2012-05-17 11:05:00,49.18,49.24,49.02,49.07,57000.0,36.0779,36.1219,35.9605,35.9972,57000.0
2012-05-17 11:10:00,49.07,49.14,48.97,49.06,28800.0,35.9972,36.0485,35.9238,35.9898,28800.0
2012-05-17 11:15:00,49.04,49.15,49.02,49.1,20600.0,35.9752,36.0559,35.9605,36.0192,20600.0
2012-05-17 11:20:00,49.09,49.1,49.02,49.1,32800.0,36.0118,36.0192,35.9605,36.0192,32800.0
2012-05-17 11:25:00,49.08,49.16,49.06,49.13,16200.0,36.0045,36.0632,35.9898,36.0412,16200.0
2012-05-17 11:30:00,49.13,49.16,48.98,49.0,36200.0,36.0412,36.0632,35.9312,35.9458,36200.0
2012-05-17 11:35:00,49.01,49.07,48.93,49.05,19200.0,35.9532,35.9972,35.8945,35.9825,19200.0
2012-05-17 11:40:00,49.01,49.05,48.94,49.05,20200.0,35.9532,35.9825,35.9018,35.9825,20200.0
2012-05-17 11:45:00,49.05,49.2,49.05,49.13,27800.0,35.9825,36.0925,35.9825,36.0412,27800.0
2012-05-17 11:50:00,49.13,49.16,49.07,49.11,19200.0,36.0412,36.0632,35.9972,36.0265,19200.0
2012-05-17 11:55:00,49.11,49.14,49.01,49.13,54000.0,36.0265,36.0485,35.9532,36.0412,54000.0
2012-05-17 12:00:00,49.1,49.1,48.82,48.82,26800.0,36.0192,36.0192,35.8138,35.8138,26800.0
2012-05-17 12:05:00,48.81,48.88,48.68,48.88,44200.0,35.8064,35.8578,35.7111,35.8578,44200.0
2012-05-17 12:10:00,48.87,48.87,48.74,48.82,20000.0,35.8505,35.8505,35.7551,35.8138,20000.0
2012-05-17 12:15:00,48.82,48.96,48.82,48.92,35200.0,35.8138,35.9165,35.8138,35.8871,35200.0
2012-05-17 12:20:00,48.94,49.0,48.86,48.98,22800.0,35.9018,35.9458,35.8431,35.9312,22800.0
2012-05-17 12:25:00,48.96,48.99,48.84,48.88,25600.0,35.9165,35.9385,35.8285,35.8578,25600.0
2012-05-17 12:30:00,48.88,48.9,48.81,48.83,28400.0,35.8578,35.8725,35.8064,35.8211,28400.0
2012-05-17 12:35:00,48.83,49.02,48.83,49.02,29400.0,35.8211,35.9605,35.8211,35.9605,29400.0
2012-05-17 12:40:00,49.05,49.17,49.05,49.08,31800.0,35.9825,36.0705,35.9825,36.0045,31800.0
2012-05-17 12:45:00,49.08,49.1,49.01,49.05,25400.0,36.0045,36.0192,35.9532,35.9825,25400.0
2012-05-17 12:50:00,49.03,49.03,48.9,48.92,19200.0,35.9678,35.9678,35.8725,35.8871,19200.0
2012-05-17 12:55:00,48.93,49.1,48.93,49.09,29600.0,35.8945,36.0192,35.8945,36.0118,29600.0
2012-05-17 13:00:00,49.1,49.3,49.1,49.3,20200.0,36.0192,36.1659,36.0192,36.1659,20200.0
2012-05-17 13:05:00,49.3,49.38,49.27,49.27,35800.0,36.1659,36.2246,36.1439,36.1439,35800.0
2012-05-17 13:10:00,49.27,49.35,49.17,49.17,27000.0,36.1439,36.2026,36.0705,36.0705,27000.0
2012-05-17 13:15:00,49.18,49.22,49.05,49.22,67800.0,36.0779,36.1072,35.9825,36.1072,67800.0
2012-05-17 13:20:00,49.21,49.27,49.2,49.27,13400.0,36.0999,36.1439,36.0925,36.1439,13400.0
2012-05-17 13:25:00,49.3,49.35,49.27,49.27,41800.0,36.1659,36.2026,36.1439,36.1439,41800.0
2012-05-17 13:30:00,49.27,49.29,49.1,49.17,26000.0,36.1439,36.1586,36.0192,36.0705,26000.0
2012-05-17 13:35:00,49.18,49.28,49.16,49.23,16400.0,36.0779,36.1512,36.0632,36.1146,16400.0
2012-05-17 13:40:00,49.24,49.27,49.16,49.2,19800.0,36.1219,36.1439,36.0632,36.0925,19800.0
2012-05-17 13:45:00,49.2,49.23,49.16,49.16,13400.0,36.0925,36.1146,36.0632,36.0632,13400.0
2012-05-17 13:50:00,49.17,49.36,49.17,49.35,14800.0,36.0705,36.2099,36.0705,36.2026,14800.0
2012-05-17 13:55:00,49.35,49.42,49.34,49.38,18800.0,36.2026,36.2539,36.1952,36.2246,18800.0
2012-05-17 14:00:00,49.38,49.38,49.24,49.3,33200.0,36.2246,36.2246,36.1219,36.1659,33200.0
2012-05-17 14:05:00,49.32,49.35,49.31,49.31,17200.0,36.1806,36.2026,36.1732,36.1732,17200.0
2012-05-17 14:10:00,49.32,49.32,49.16,49.17,19000.0,36.1806,36.1806,36.0632,36.0705,19000.0
2012-05-17 14:15:00,49.16,49.18,49.12,49.15,29600.0,36.0632,36.0779,36.0339,36.0559,29600.0
2012-05-17 14:20:00,49.14,49.32,49.14,49.2,53200.0,36.0485,36.1806,36.0485,36.0925,53200.0
2012-05-17 14:25:00,49.2,49.2,49.07,49.11,29600.0,36.0925,36.0925,35.9972,36.0265,29600.0
2012-05-17 14:30:00,49.11,49.15,49.02,49.06,42400.0,36.0265,36.0559,35.9605,35.9898,42400.0
2012-05-17 14:35:00,49.03,49.03,48.96,48.96,58200.0,35.9678,35.9678,35.9165,35.9165,58200.0
2012-05-17 14:40:00,48.96,49.06,48.96,49.06,37600.0,35.9165,35.9898,35.9165,35.9898,37600.0
2012-05-17 14:45:00,49.05,49.07,48.98,49.02,33800.0,35.9825,35.9972,35.9312,35.9605,33800.0
2012-05-17 14:50:00,49.02,49.1,48.99,49.01,24000.0,35.9605,36.0192,35.9385,35.9532,24000.0
2012-05-17 14:55:00,49.02,49.18,49.01,49.15,23200.0,35.9605,36.0779,35.9532,36.0559,23200.0
2012-05-17 15:00:00,49.12,49.17,49.09,49.14,41600.0,36.0339,36.0705,36.0118,36.0485,41600.0
2012-05-17 15:05:00,49.13,49.15,48.94,48.96,37200.0,36.0412,36.0559,35.9018,35.9165,37200.0
2012-05-17 15:10:00,48.97,49.03,48.94,49.0,48400.0,35.9238,35.9678,35.9018,35.9458,48400.0
2012-05-17 15:15:00,48.99,48.99,48.9,48.93,66400.0,35.9385,35.9385,35.8725,35.8945,66400.0
2012-05-17 15:20:00,48.93,48.99,48.91,48.92,34800.0,35.8945,35.9385,35.8798,35.8871,34800.0
2012-05-17 15:25:00,48.92,48.97,48.89,48.97,31600.0,35.8871,35.9238,35.8651,35.9238,31600.0
2012-05-17 15:30:00,48.97,48.97,48.79,48.86,78400.0,35.9238,35.9238,35.7918,35.8431,78400.0
2012-05-17 15:35:00,48.85,48.85,48.66,48.68,63200.0,35.8358,35.8358,35.6964,35.7111,63200.0
2012-05-17 15:40:00,48.7,48.73,48.62,48.64,98200.0,35.7257,35.7478,35.6671,35.6817,98200.0
2012-05-17 15:45:00,48.65,48.71,48.58,48.71,95800.0,35.6891,35.7331,35.6377,35.7331,95800.0
2012-05-17 15:50:00,48.71,48.83,48.71,48.83,99000.0,35.7331,35.8211,35.7331,35.8211,99000.0
2012-05-17 15:55:00,48.83,48.83,48.67,48.68,222000.0,35.8211,35.8211,35.7037,35.7111,222000.0
2012-05-18 09:30:00,48.95,49.1,48.81,49.03,506800.0,35.9091,36.0192,35.8064,35.9678,506800.0
2012-05-18 09:35:00,49.05,49.17,48.93,49.01,57400.0,35.9825,36.0705,35.8945,35.9532,57400.0
2012-05-18 09:40:00,48.99,48.99,48.8,48.96,59600.0,35.9385,35.9385,35.7991,35.9165,59600.0
2012-05-18 09:45:00,48.96,49.21,48.96,49.11,62400.0,35.9165,36.0999,35.9165,36.0265,62400.0
2012-05-18 09:50:00,49.08,49.31,49.02,49.24,93800.0,36.0045,36.1732,35.9605,36.1219,93800.0
2012-05-18 09:55:00,49.19,49.19,49.01,49.01,32000.0,36.0852,36.0852,35.9532,35.9532,32000.0
2012-05-18 10:00:00,48.98,49.09,48.86,49.04,46200.0,35.9312,36.0118,35.8431,35.9752,46200.0
2012-05-18 10:05:00,49.04,49.04,48.76,48.83,47000.0,35.9752,35.9752,35.7698,35.8211,47000.0
2012-05-18 10:10:00,48.83,48.85,48.72,48.76,67000.0,35.8211,35.8358,35.7404,35.7698,67000.0
2012-05-18 10:15:00,48.76,48.79,48.59,48.63,28400.0,35.7698,35.7918,35.6451,35.6744,28400.0
2012-05-18 10:20:00,48.61,48.74,48.53,48.67,40600.0,35.6597,35.7551,35.601,35.7037,40600.0
2012-05-18 10:25:00,48.68,48.68,48.6,48.66,22600.0,35.7111,35.7111,35.6524,35.6964,22600.0
2012-05-18 10:30:00,48.67,48.85,48.56,48.77,56200.0,35.7037,35.8358,35.623,35.7771,56200.0
2012-05-18 10:35:00,48.77,48.88,48.67,48.88,35800.0,35.7771,35.8578,35.7037,35.8578,35800.0
2012-05-18 10:40:00,48.88,48.88,48.72,48.86,60200.0,35.8578,35.8578,35.7404,35.8431,60200.0
2012-05-18 10:45:00,48.88,48.98,48.79,48.97,79000.0,35.8578,35.9312,35.7918,35.9238,79000.0
2012-05-18 10:50:00,48.98,49.16,48.96,49.15,111200.0,35.9312,36.0632,35.9165,36.0559,111200.0
2012-05-18 10:55:00,49.13,49.16,48.91,49.02,37400.0,36.0412,36.0632,35.8798,35.9605,37400.0
2012-05-18 11:00:00,49.04,49.13,48.9,49.05,33400.0,35.9752,36.0412,35.8725,35.9825,33400.0
2012-05-18 11:05:00,49.06,49.09,48.99,48.99,14600.0,35.9898,36.0118,35.9385,35.9385,14600.0
2012-05-18 11:10:00,48.97,49.05,48.94,48.95,13000.0,35.9238,35.9825,35.9018,35.9091,13000.0
2012-05-18 11:15:00,48.97,49.02,48.91,48.99,13800.0,35.9238,35.9605,35.8798,35.9385,13800.0
2012-05-18 11:20:00,49.0,49.02,48.93,48.93,12600.0,35.9458,35.9605,35.8945,35.8945,12600.0
2012-05-18 11:25:00,48.95,49.02,48.88,48.9,23000.0,35.9091,35.9605,35.8578,35.8725,23000.0
2012-05-18 11:30:00,48.9,48.98,48.77,48.85,23600.0,35.8725,35.9312,35.7771,35.8358,23600.0
2012-05-18 11:35:00,48.85,48.85,48.73,48.83,24800.0,35.8358,35.8358,35.7478,35.8211,24800.0
2012-05-18 11:40:00,48.82,48.89,48.8,48.89,8200.0,35.8138,35.8651,35.7991,35.8651,8200.0
2012-05-18 11:45:00,48.9,48.9,48.7,48.7,11400.0,35.8725,35.8725,35.7257,35.7257,11400.0
2012-05-18 11:50:00,48.72,48.72,48.55,48.56,15600.0,35.7404,35.7404,35.6157,35.623,15600.0
2012-05-18 11:55:00,48.58,48.66,48.5,48.62,19800.0,35.6377,35.6964,35.579,35.6671,19800.0
2012-05-18 12:00:00,48.63,48.74,48.63,48.66,12800.0,35.6744,35.7551,35.6744,35.6964,12800.0
2012-05-18 12:05:00,48.65,48.72,48.63,48.69,15200.0,35.6891,35.7404,35.6744,35.7184,15200.0
2012-05-18 12:10:00,48.67,48.68,48.59,48.68,12600.0,35.7037,35.7111,35.6451,35.7111,12600.0
2012-05-18 12:15:00,48.68,48.77,48.6,48.76,47400.0,35.7111,35.7771,35.6524,35.7698,47400.0
2012-05-18 12:20:00,48.79,48.85,48.72,48.78,23000.0,35.7918,35.8358,35.7404,35.7844,23000.0
2012-05-18 12:25:00,48.79,48.89,48.78,48.88,44000.0,35.7918,35.8651,35.7844,35.8578,44000.0
2012-05-18 12:30:00,48.9,48.98,48.9,48.92,10400.0,35.8725,35.9312,35.8725,35.8871,10400.0
2012-05-18 12:35:00,48.9,48.91,48.8,48.9,29400.0,35.8725,35.8798,35.7991,35.8725,29400.0
2012-05-18 12:40:00,48.94,49.02,48.88,48.9,14000.0,35.9018,35.9605,35.8578,35.8725,14000.0
2012-05-18 12:45:00,48.88,48.95,48.85,48.93,10000.0,35.8578,35.9091,35.8358,35.8945,10000.0
2012-05-18 12:50:00,48.92,48.97,48.85,48.86,10200.0,35.8871,35.9238,35.8358,35.8431,10200.0
2012-05-18 12:55:00,48.85,48.92,48.79,48.81,41600.0,35.8358,35.8871,35.7918,35.8064,41600.0
2012-05-18 13:00:00,48.81,48.83,48.75,48.78,9600.0,35.8064,35.8211,35.7624,35.7844,9600.0
2012-05-18 13:05:00,48.78,48.81,48.72,48.8,7800.0,35.7844,35.8064,35.7404,35.7991,7800.0
2012-05-18 13:10:00,48.8,48.87,48.8,48.8,20800.0,35.7991,35.8505,35.7991,35.7991,20800.0
2012-05-18 13:15:00,48.77,48.92,48.77,48.85,17600.0,35.7771,35.8871,35.7771,35.8358,17600.0
2012-05-18 13:20:00,48.88,48.89,48.82,48.82,11400.0,35.8578,35.8651,35.8138,35.8138,11400.0
2012-05-18 13:25:00,48.82,48.85,48.79,48.85,6800.0,35.8138,35.8358,35.7918,35.8358,6800.0
2012-05-18 13:30:00,48.83,48.83,48.73,48.73,15000.0,35.8211,35.8211,35.7478,35.7478,15000.0
2012-05-18 13:35:00,48.75,48.78,48.65,48.69,15800.0,35.7624,35.7844,35.6891,35.7184,15800.0
2012-05-18 13:40:00,48.69,48.73,48.68,48.68,13400.0,35.7184,35.7478,35.7111,35.7111,13400.0
2012-05-18 13:45:00,48.67,48.7,48.59,48.69,39800.0,35.7037,35.7257,35.6451,35.7184,39800.0
2012-05-18 13:50:00,48.72,48.73,48.58,48.72,21200.0,35.7404,35.7478,35.6377,35.7404,21200.0
2012-05-18 13:55:00,48.7,48.7,48.62,48.63,13400.0,35.7257,35.7257,35.6671,35.6744,13400.0
2012-05-18 14:00:00,48.63,48.63,48.56,48.59,12400.0,35.6744,35.6744,35.623,35.6451,12400.0
2012-05-18 14:05:00,48.57,48.63,48.49,48.55,18200.0,35.6304,35.6744,35.5717,35.6157,18200.0
2012-05-18 14:10:00,48.52,48.65,48.52,48.65,14000.0,35.5937,35.6891,35.5937,35.6891,14000.0
2012-05-18 14:15:00,48.65,48.67,48.49,48.52,22200.0,35.6891,35.7037,35.5717,35.5937,22200.0
2012-05-18 14:20:00,48.51,48.56,48.47,48.47,23800.0,35.5864,35.623,35.557,35.557,23800.0
2012-05-18 14:25:00,48.47,48.59,48.43,48.59,42000.0,35.557,35.6451,35.5277,35.6451,42000.0
2012-05-18 14:30:00,48.58,48.59,48.43,48.49,35200.0,35.6377,35.6451,35.5277,35.5717,35200.0
2012-05-18 14:35:00,48.52,48.63,48.49,48.49,27600.0,35.5937,35.6744,35.5717,35.5717,27600.0
2012-05-18 14:40:00,48.49,48.51,48.35,48.38,36800.0,35.5717,35.5864,35.469,35.491,36800.0
2012-05-18 14:45:00,48.38,48.46,48.34,48.35,34200.0,35.491,35.5497,35.4617,35.469,34200.0
2012-05-18 14:50:00,48.33,48.48,48.33,48.34,43000.0,35.4543,35.5644,35.4543,35.4617,43000.0
2012-05-18 14:55:00,48.34,48.35,48.24,48.26,66200.0,35.4617,35.469,35.3883,35.403,66200.0
2012-05-18 15:00:00,48.25,48.33,48.17,48.28,86200.0,35.3956,35.4543,35.3369,35.4176,86200.0
2012-05-18 15:05:00,48.3,48.4,48.24,48.31,82200.0,35.4323,35.5057,35.3883,35.4396,82200.0
2012-05-18 15:10:00,48.3,48.37,48.19,48.24,65200.0,35.4323,35.4837,35.3516,35.3883,65200.0
2012-05-18 15:15:00,48.23,48.32,48.22,48.29,53000.0,35.381,35.447,35.3736,35.425,53000.0
2012-05-18 15:20:00,48.29,48.29,48.16,48.18,70600.0,35.425,35.425,35.3296,35.3443,70600.0
2012-05-18 15:25:00,48.17,48.23,48.13,48.15,49000.0,35.3369,35.381,35.3076,35.3223,49000.0
2012-05-18 15:30:00,48.15,48.17,48.04,48.07,123000.0,35.3223,35.3369,35.2416,35.2636,123000.0
2012-05-18 15:35:00,48.07,48.16,48.01,48.06,75800.0,35.2636,35.3296,35.2196,35.2563,75800.0
2012-05-18 15:40:00,48.07,48.08,47.9,47.93,140800.0,35.2636,35.2709,35.1389,35.1609,140800.0
2012-05-18 15:45:00,47.93,48.1,47.89,47.97,127000.0,35.1609,35.2856,35.1315,35.1902,127000.0
2012-05-18 15:50:00,47.97,48.02,47.96,47.99,163800.0,35.1902,35.2269,35.1829,35.2049,163800.0
2012-05-18 15:55:00,48.0,48.15,47.96,48.15,412200.0,35.2122,35.3223,35.1829,35.3223,412200.0
2012-05-21 09:30:00,48.67,49.27,48.65,49.16,169800.0,35.7037,36.1439,35.6891,36.0632,169800.0
2012-05-21 09:35:00,49.14,49.4,49.03,49.34,96600.0,36.0485,36.2393,35.9678,36.1952,96600.0
2012-05-21 09:40:00,49.35,49.38,49.12,49.26,77800.0,36.2026,36.2246,36.0339,36.1366,77800.0
2012-05-21 09:45:00,49.29,49.34,49.23,49.31,40200.0,36.1586,36.1952,36.1146,36.1732,40200.0
2012-05-21 09:50:00,49.32,49.33,49.08,49.08,94600.0,36.1806,36.1879,36.0045,36.0045,94600.0
2012-05-21 09:55:00,49.08,49.25,49.01,49.21,65200.0,36.0045,36.1292,35.9532,36.0999,65200.0
2012-05-21 10:00:00,49.19,49.2,48.96,49.13,63000.0,36.0852,36.0925,35.9165,36.0412,63000.0
2012-05-21 10:05:00,49.13,49.13,48.88,49.1,41800.0,36.0412,36.0412,35.8578,36.0192,41800.0
2012-05-21 10:10:00,49.12,49.14,48.9,49.04,75400.0,36.0339,36.0485,35.8725,35.9752,75400.0
2012-05-21 10:15:00,49.07,49.34,49.02,49.27,51400.0,35.9972,36.1952,35.9605,36.1439,51400.0
2012-05-21 10:20:00,49.29,49.3,49.1,49.13,36800.0,36.1586,36.1659,36.0192,36.0412,36800.0
2012-05-21 10:25:00,49.13,49.45,49.13,49.44,44400.0,36.0412,36.2759,36.0412,36.2686,44400.0
2012-05-21 10:30:00,49.45,49.5,49.42,49.48,83600.0,36.2759,36.3126,36.2539,36.2979,83600.0
2012-05-21 10:35:00,49.48,49.48,49.29,49.34,51200.0,36.2979,36.2979,36.1586,36.1952,51200.0
2012-05-21 10:40:00,49.34,49.58,49.34,49.52,66400.0,36.1952,36.3713,36.1952,36.3273,66400.0
2012-05-21 10:45:00,49.55,49.63,49.52,49.52,95400.0,36.3493,36.408,36.3273,36.3273,95400.0
2012-05-21 10:50:00,49.52,49.61,49.49,49.51,61800.0,36.3273,36.3933,36.3053,36.32,61800.0
2012-05-21 10:55:00,49.51,49.57,49.46,49.52,40600.0,36.32,36.364,36.2833,36.3273,40600.0
2012-05-21 11:00:00,49.53,49.64,49.52,49.61,51600.0,36.3346,36.4153,36.3273,36.3933,51600.0
2012-05-21 11:05:00,49.62,49.83,49.6,49.76,101600.0,36.4007,36.5547,36.386,36.5034,101600.0
2012-05-21 11:10:00,49.74,49.93,49.69,49.84,57000.0,36.4887,36.6281,36.452,36.562,57000.0
2012-05-21 11:15:00,49.84,49.93,49.77,49.78,62200.0,36.562,36.6281,36.5107,36.518,62200.0
2012-05-21 11:20:00,49.8,49.91,49.72,49.86,35800.0,36.5327,36.6134,36.474,36.5767,35800.0
2012-05-21 11:25:00,49.84,49.9,49.7,49.77,33000.0,36.562,36.6061,36.4593,36.5107,33000.0
2012-05-21 11:30:00,49.77,49.83,49.73,49.79,66000.0,36.5107,36.5547,36.4813,36.5254,66000.0
2012-05-21 11:35:00,49.79,49.89,49.75,49.82,72800.0,36.5254,36.5987,36.496,36.5474,72800.0
2012-05-21 11:40:00,49.82,49.92,49.78,49.88,111600.0,36.5474,36.6207,36.518,36.5914,111600.0
2012-05-21 11:45:00,49.89,49.93,49.87,49.93,43600.0,36.5987,36.6281,36.584,36.6281,43600.0
2012-05-21 11:50:00,49.92,49.92,49.82,49.82,46600.0,36.6207,36.6207,36.5474,36.5474,46600.0
2012-05-21 11:55:00,49.82,49.84,49.7,49.72,32000.0,36.5474,36.562,36.4593,36.474,32000.0
2012-05-21 12:00:00,49.71,49.79,49.67,49.76,74400.0,36.4667,36.5254,36.4373,36.5034,74400.0
2012-05-21 12:05:00,49.74,49.78,49.67,49.75,44000.0,36.4887,36.518,36.4373,36.496,44000.0
2012-05-21 12:10:00,49.77,49.81,49.66,49.74,38400.0,36.5107,36.54,36.43,36.4887,38400.0
2012-05-21 12:15:00,49.73,49.8,49.72,49.77,5200.0,36.4813,36.5327,36.474,36.5107,5200.0
2012-05-21 12:20:00,49.76,49.77,49.62,49.62,27600.0,36.5034,36.5107,36.4007,36.4007,27600.0
2012-05-21 12:25:00,49.62,49.78,49.62,49.78,27400.0,36.4007,36.518,36.4007,36.518,27400.0
2012-05-21 12:30:00,49.75,49.77,49.73,49.74,44600.0,36.496,36.5107,36.4813,36.4887,44600.0
2012-05-21 12:35:00,49.76,49.78,49.74,49.76,30400.0,36.5034,36.518,36.4887,36.5034,30400.0
2012-05-21 12:40:00,49.75,49.75,49.61,49.61,18400.0,36.496,36.496,36.3933,36.3933,18400.0
2012-05-21 12:45:00,49.6,49.62,49.59,49.62,14400.0,36.386,36.4007,36.3786,36.4007,14400.0
2012-05-21 12:50:00,49.63,49.65,49.56,49.63,11800.0,36.408,36.4227,36.3566,36.408,11800.0
2012-05-21 12:55:00,49.6,49.63,49.55,49.61,17000.0,36.386,36.408,36.3493,36.3933,17000.0
2012-05-21 13:00:00,49.63,49.68,49.62,49.63,12800.0,36.408,36.4447,36.4007,36.408,12800.0
2012-05-21 13:05:00,49.62,49.76,49.58,49.75,25400.0,36.4007,36.5034,36.3713,36.496,25400.0
2012-05-21 13:10:00,49.76,49.77,49.66,49.66,20400.0,36.5034,36.5107,36.43,36.43,20400.0
2012-05-21 13:15:00,49.66,49.7,49.63,49.66,35600.0,36.43,36.4593,36.408,36.43,35600.0
2012-05-21 13:20:00,49.66,49.71,49.63,49.71,32200.0,36.43,36.4667,36.408,36.4667,32200.0
2012-05-21 13:25:00,49.69,49.85,49.69,49.83,12200.0,36.452,36.5694,36.452,36.5547,12200.0
2012-05-21 13:30:00,49.84,49.91,49.81,49.9,36200.0,36.562,36.6134,36.54,36.6061,36200.0
2012-05-21 13:35:00,49.86,49.94,49.86,49.89,82400.0,36.5767,36.6354,36.5767,36.5987,82400.0
2012-05-21 13:40:00,49.91,49.97,49.88,49.95,28800.0,36.6134,36.6574,36.5914,36.6427,28800.0
2012-05-21 13:45:00,49.93,49.99,49.88,49.93,43000.0,36.6281,36.6721,36.5914,36.6281,43000.0
2012-05-21 13:50:00,49.93,49.94,49.85,49.91,42800.0,36.6281,36.6354,36.5694,36.6134,42800.0
2012-05-21 13:55:00,49.92,49.95,49.84,49.89,48800.0,36.6207,36.6427,36.562,36.5987,48800.0
2012-05-21 14:00:00,49.9,49.91,49.69,49.69,131400.0,36.6061,36.6134,36.452,36.452,131400.0
2012-05-21 14:05:00,49.68,49.71,49.66,49.67,37400.0,36.4447,36.4667,36.43,36.4373,37400.0
2012-05-21 14:10:00,49.68,49.73,49.64,49.72,56000.0,36.4447,36.4813,36.4153,36.474,56000.0
2012-05-21 14:15:00,49.73,49.78,49.67,49.78,41800.0,36.4813,36.518,36.4373,36.518,41800.0
2012-05-21 14:20:00,49.78,49.88,49.6,49.67,31800.0,36.518,36.5914,36.386,36.4373,31800.0
2012-05-21 14:25:00,49.66,49.68,49.6,49.63,79400.0,36.43,36.4447,36.386,36.408,79400.0
2012-05-21 14:30:00,49.65,49.7,49.64,49.7,20000.0,36.4227,36.4593,36.4153,36.4593,20000.0
2012-05-21 14:35:00,49.71,49.74,49.67,49.67,28800.0,36.4667,36.4887,36.4373,36.4373,28800.0
2012-05-21 14:40:00,49.68,49.79,49.68,49.73,25600.0,36.4447,36.5254,36.4447,36.4813,25600.0
2012-05-21 14:45:00,49.73,49.85,49.73,49.85,53800.0,36.4813,36.5694,36.4813,36.5694,53800.0
2012-05-21 14:50:00,49.85,49.87,49.77,49.84,54800.0,36.5694,36.584,36.5107,36.562,54800.0
2012-05-21 14:55:00,49.84,49.88,49.79,49.81,43000.0,36.562,36.5914,36.5254,36.54,43000.0
2012-05-21 15:00:00,49.81,49.93,49.8,49.88,59000.0,36.54,36.6281,36.5327,36.5914,59000.0
2012-05-21 15:05:00,49.88,49.95,49.88,49.94,55200.0,36.5914,36.6427,36.5914,36.6354,55200.0
2012-05-21 15:10:00,49.93,49.94,49.88,49.92,44800.0,36.6281,36.6354,36.5914,36.6207,44800.0
2012-05-21 15:15:00,49.91,49.99,49.9,49.93,65800.0,36.6134,36.6721,36.6061,36.6281,65800.0
2012-05-21 15:20:00,49.93,50.0,49.89,49.95,110400.0,36.6281,36.6794,36.5987,36.6427,110400.0
2012-05-21 15:25:00,49.95,49.99,49.91,49.92,66600.0,36.6427,36.6721,36.6134,36.6207,66600.0
2012-05-21 15:30:00,49.93,50.0,49.9,49.99,49000.0,36.6281,36.6794,36.6061,36.6721,49000.0
2012-05-21 15:35:00,49.99,50.02,49.87,50.02,72800.0,36.6721,36.6941,36.584,36.6941,72800.0
2012-05-21 15:40:00,50.02,50.05,49.99,50.04,76000.0,36.6941,36.7161,36.6721,36.7088,76000.0
2012-05-21 15:45:00,50.03,50.1,50.0,50.09,62000.0,36.7014,36.7528,36.6794,36.7454,62000.0
2012-05-21 15:50:00,50.09,50.13,50.05,50.1,82600.0,36.7454,36.7748,36.7161,36.7528,82600.0
2012-05-21 15:55:00,50.1,50.13,50.08,50.1,95600.0,36.7528,36.7748,36.7381,36.7528,95600.0
2012-05-22 09:30:00,50.66,51.21,50.52,50.83,307200.0,37.1636,37.5671,37.0609,37.2883,307200.0
2012-05-22 09:35:00,50.84,51.1,50.76,51.02,212600.0,37.2956,37.4864,37.2369,37.4277,212600.0
2012-05-22 09:40:00,51.0,51.06,50.95,51.06,118200.0,37.413,37.457,37.3763,37.457,118200.0
2012-05-22 09:45:00,51.04,51.3,51.01,51.29,145000.0,37.4423,37.6331,37.4203,37.6257,145000.0
2012-05-22 09:50:00,51.29,51.4,51.23,51.26,100400.0,37.6257,37.7064,37.5817,37.6037,100400.0
2012-05-22 09:55:00,51.26,51.5,51.1,51.37,184600.0,37.6037,37.7798,37.4864,37.6844,184600.0
2012-05-22 10:00:00,51.38,51.53,51.33,51.52,289800.0,37.6918,37.8018,37.6551,37.7945,289800.0
2012-05-22 10:05:00,51.52,51.53,51.35,51.35,154200.0,37.7945,37.8018,37.6698,37.6698,154200.0
2012-05-22 10:10:00,51.35,51.49,51.31,51.37,118800.0,37.6698,37.7725,37.6404,37.6844,118800.0
2012-05-22 10:15:00,51.37,51.54,51.37,51.54,102200.0,37.6844,37.8091,37.6844,37.8091,102200.0
2012-05-22 10:20:00,51.54,51.62,51.54,51.58,74800.0,37.8091,37.8678,37.8091,37.8385,74800.0
2012-05-22 10:25:00,51.6,51.64,51.52,51.53,125800.0,37.8532,37.8825,37.7945,37.8018,125800.0
2012-05-22 10:30:00,51.55,51.65,51.52,51.63,69400.0,37.8165,37.8898,37.7945,37.8752,69400.0
2012-05-22 10:35:00,51.65,51.65,51.5,51.59,52400.0,37.8898,37.8898,37.7798,37.8458,52400.0
2012-05-22 10:40:00,51.6,51.74,51.6,51.65,75200.0,37.8532,37.9559,37.8532,37.8898,75200.0
2012-05-22 10:45:00,51.65,51.7,51.6,51.63,121400.0,37.8898,37.9265,37.8532,37.8752,121400.0
2012-05-22 10:50:00,51.63,51.63,51.39,51.43,67600.0,37.8752,37.8752,37.6991,37.7284,67600.0
2012-05-22 10:55:00,51.44,51.49,51.35,51.43,42600.0,37.7358,37.7725,37.6698,37.7284,42600.0
2012-05-22 11:00:00,51.42,51.48,51.26,51.27,40400.0,37.7211,37.7651,37.6037,37.6111,40400.0
2012-05-22 11:05:00,51.27,51.27,51.13,51.18,71400.0,37.6111,37.6111,37.5084,37.545,71400.0
2012-05-22 11:10:00,51.18,51.45,51.17,51.32,79600.0,37.545,37.7431,37.5377,37.6478,79600.0
2012-05-22 11:15:00,51.33,51.42,51.19,51.25,33400.0,37.6551,37.7211,37.5524,37.5964,33400.0
2012-05-22 11:20:00,51.24,51.24,51.13,51.21,20800.0,37.5891,37.5891,37.5084,37.5671,20800.0
2012-05-22 11:25:00,51.21,51.31,51.19,51.24,47200.0,37.5671,37.6404,37.5524,37.5891,47200.0
2012-05-22 11:30:00,51.24,51.27,51.13,51.15,25200.0,37.5891,37.6111,37.5084,37.523,25200.0
2012-05-22 11:35:00,51.14,51.15,50.91,51.0,52400.0,37.5157,37.523,37.347,37.413,52400.0
2012-05-22 11:40:00,50.99,51.04,50.88,50.9,24000.0,37.4057,37.4423,37.325,37.3396,24000.0
2012-05-22 11:45:00,50.88,51.04,50.87,51.02,63200.0,37.325,37.4423,37.3176,37.4277,63200.0
2012-05-22 11:50:00,51.03,51.05,50.96,50.97,35400.0,37.435,37.4497,37.3837,37.391,35400.0
2012-05-22 11:55:00,50.97,50.97,50.76,50.8,18600.0,37.391,37.391,37.2369,37.2663,18600.0
2012-05-22 12:00:00,50.77,50.79,50.6,50.62,24400.0,37.2443,37.2589,37.1196,37.1342,24400.0
2012-05-22 12:05:00,50.63,50.67,50.51,50.52,15400.0,37.1416,37.1709,37.0535,37.0609,15400.0
2012-05-22 12:10:00,50.52,50.81,50.48,50.79,42800.0,37.0609,37.2736,37.0315,37.2589,42800.0
2012-05-22 12:15:00,50.8,50.8,50.67,50.73,44400.0,37.2663,37.2663,37.1709,37.2149,44400.0
2012-05-22 12:20:00,50.73,50.97,50.73,50.94,64800.0,37.2149,37.391,37.2149,37.369,64800.0
2012-05-22 12:25:00,50.93,50.93,50.83,50.88,26800.0,37.3617,37.3617,37.2883,37.325,26800.0
2012-05-22 12:30:00,50.9,50.96,50.81,50.84,21000.0,37.3396,37.3837,37.2736,37.2956,21000.0
2012-05-22 12:35:00,50.82,50.85,50.8,50.85,29800.0,37.281,37.303,37.2663,37.303,29800.0
2012-05-22 12:40:00,50.87,50.91,50.84,50.84,6400.0,37.3176,37.347,37.2956,37.2956,6400.0
2012-05-22 12:45:00,50.81,50.94,50.81,50.88,15600.0,37.2736,37.369,37.2736,37.325,15600.0
2012-05-22 12:50:00,50.85,50.86,50.75,50.77,14800.0,37.303,37.3103,37.2296,37.2443,14800.0
2012-05-22 12:55:00,50.74,50.79,50.65,50.66,18000.0,37.2223,37.2589,37.1562,37.1636,18000.0
2012-05-22 13:00:00,50.68,50.84,50.68,50.83,21800.0,37.1783,37.2956,37.1783,37.2883,21800.0
2012-05-22 13:05:00,50.8,50.82,50.75,50.77,34800.0,37.2663,37.281,37.2296,37.2443,34800.0
2012-05-22 13:10:00,50.76,50.76,50.67,50.73,18600.0,37.2369,37.2369,37.1709,37.2149,18600.0
2012-05-22 13:15:00,50.72,50.73,50.5,50.56,39400.0,37.2076,37.2149,37.0462,37.0902,39400.0
2012-05-22 13:20:00,50.58,50.66,50.52,50.65,21200.0,37.1049,37.1636,37.0609,37.1562,21200.0
2012-05-22 13:25:00,50.66,50.68,50.5,50.51,23600.0,37.1636,37.1783,37.0462,37.0535,23600.0
2012-05-22 13:30:00,50.49,50.52,50.42,50.52,37200.0,37.0389,37.0609,36.9875,37.0609,37200.0
2012-05-22 13:35:00,50.51,50.52,50.35,50.37,52200.0,37.0535,37.0609,36.9362,36.9508,52200.0
2012-05-22 13:40:00,50.38,50.43,50.33,50.37,27000.0,36.9582,36.9949,36.9215,36.9508,27000.0
2012-05-22 13:45:00,50.35,50.51,50.31,50.51,40600.0,36.9362,37.0535,36.9068,37.0535,40600.0
2012-05-22 13:50:00,50.52,50.52,50.35,50.43,33600.0,37.0609,37.0609,36.9362,36.9949,33600.0
2012-05-22 13:55:00,50.47,50.55,50.42,50.54,24600.0,37.0242,37.0829,36.9875,37.0756,24600.0
2012-05-22 14:00:00,50.55,50.83,50.54,50.83,57400.0,37.0829,37.2883,37.0756,37.2883,57400.0
2012-05-22 14:05:00,50.83,51.06,50.8,51.02,51800.0,37.2883,37.457,37.2663,37.4277,51800.0
2012-05-22 14:10:00,51.04,51.04,50.69,50.82,39200.0,37.4423,37.4423,37.1856,37.281,39200.0
2012-05-22 14:15:00,50.83,50.87,50.69,50.73,20000.0,37.2883,37.3176,37.1856,37.2149,20000.0
2012-05-22 14:20:00,50.73,51.02,50.71,51.02,26400.0,37.2149,37.4277,37.2003,37.4277,26400.0
2012-05-22 14:25:00,51.02,51.02,50.8,50.81,34400.0,37.4277,37.4277,37.2663,37.2736,34400.0
2012-05-22 14:30:00,50.79,50.88,50.68,50.77,111800.0,37.2589,37.325,37.1783,37.2443,111800.0
2012-05-22 14:35:00,50.76,50.83,50.68,50.69,23600.0,37.2369,37.2883,37.1783,37.1856,23600.0
2012-05-22 14:40:00,50.69,50.76,50.63,50.69,26000.0,37.1856,37.2369,37.1416,37.1856,26000.0
2012-05-22 14:45:00,50.68,50.77,50.6,50.74,44600.0,37.1783,37.2443,37.1196,37.2223,44600.0
2012-05-22 14:50:00,50.75,50.92,50.74,50.83,39400.0,37.2296,37.3543,37.2223,37.2883,39400.0
2012-05-22 14:55:00,50.82,50.88,50.8,50.84,30000.0,37.281,37.325,37.2663,37.2956,30000.0
2012-05-22 15:00:00,50.83,50.85,50.7,50.81,46200.0,37.2883,37.303,37.1929,37.2736,46200.0
2012-05-22 15:05:00,50.8,50.81,50.72,50.79,65400.0,37.2663,37.2736,37.2076,37.2589,65400.0
2012-05-22 15:10:00,50.79,50.82,50.74,50.82,52200.0,37.2589,37.281,37.2223,37.281,52200.0
2012-05-22 15:15:00,50.81,50.84,50.72,50.73,62600.0,37.2736,37.2956,37.2076,37.2149,62600.0
2012-05-22 15:20:00,50.73,50.76,50.66,50.7,59600.0,37.2149,37.2369,37.1636,37.1929,59600.0
2012-05-22 15:25:00,50.7,50.76,50.64,50.65,63600.0,37.1929,37.2369,37.1489,37.1562,63600.0
2012-05-22 15:30:00,50.62,50.63,50.42,50.47,125200.0,37.1342,37.1416,36.9875,37.0242,125200.0
2012-05-22 15:35:00,50.45,50.54,50.42,50.47,80400.0,37.0095,37.0756,36.9875,37.0242,80400.0
2012-05-22 15:40:00,50.47,50.52,50.35,50.38,148400.0,37.0242,37.0609,36.9362,36.9582,148400.0
2012-05-22 15:45:00,50.4,50.47,50.24,50.33,117000.0,36.9728,37.0242,36.8555,36.9215,117000.0
2012-05-22 15:50:00,50.33,50.54,50.33,50.52,139800.0,36.9215,37.0756,36.9215,37.0609,139800.0
2012-05-22 15:55:00,50.52,50.69,50.42,50.68,198000.0,37.0609,37.1856,36.9875,37.1783,198000.0
2012-05-23 09:30:00,50.13,50.15,49.67,49.7,173200.0,36.7748,36.7895,36.4373,36.4593,173200.0
2012-05-23 09:35:00,49.67,49.67,49.37,49.42,110200.0,36.4373,36.4373,36.2173,36.2539,110200.0
2012-05-23 09:40:00,49.38,49.48,49.15,49.18,129800.0,36.2246,36.2979,36.0559,36.0779,129800.0
2012-05-23 09:45:00,49.14,49.54,49.1,49.16,97200.0,36.0485,36.342,36.0192,36.0632,97200.0
2012-05-23 09:50:00,49.16,49.44,49.13,49.24,79600.0,36.0632,36.2686,36.0412,36.1219,79600.0
2012-05-23 09:55:00,49.25,49.59,49.24,49.51,41400.0,36.1292,36.3786,36.1219,36.32,41400.0
2012-05-23 10:00:00,49.49,49.71,49.43,49.43,133400.0,36.3053,36.4667,36.2613,36.2613,133400.0
2012-05-23 10:05:00,49.42,49.76,49.42,49.63,34200.0,36.2539,36.5034,36.2539,36.408,34200.0
2012-05-23 10:10:00,49.65,49.69,49.44,49.54,37400.0,36.4227,36.452,36.2686,36.342,37400.0
2012-05-23 10:15:00,49.56,49.64,49.39,49.39,67800.0,36.3566,36.4153,36.2319,36.2319,67800.0
2012-05-23 10:20:00,49.38,49.48,49.27,49.35,47200.0,36.2246,36.2979,36.1439,36.2026,47200.0
2012-05-23 10:25:00,49.29,49.34,49.13,49.24,29600.0,36.1586,36.1952,36.0412,36.1219,29600.0
2012-05-23 10:30:00,49.24,49.25,49.09,49.14,70200.0,36.1219,36.1292,36.0118,36.0485,70200.0
2012-05-23 10:35:00,49.13,49.26,49.04,49.04,51200.0,36.0412,36.1366,35.9752,35.9752,51200.0
2012-05-23 10:40:00,49.02,49.11,49.02,49.09,28400.0,35.9605,36.0265,35.9605,36.0118,28400.0
2012-05-23 10:45:00,49.09,49.12,48.93,49.01,48000.0,36.0118,36.0339,35.8945,35.9532,48000.0
2012-05-23 10:50:00,48.99,49.04,48.89,49.02,48000.0,35.9385,35.9752,35.8651,35.9605,48000.0
2012-05-23 10:55:00,49.04,49.14,48.95,49.0,66600.0,35.9752,36.0485,35.9091,35.9458,66600.0
2012-05-23 11:00:00,48.99,48.99,48.89,48.97,62600.0,35.9385,35.9385,35.8651,35.9238,62600.0
2012-05-23 11:05:00,48.96,49.12,48.93,49.01,56200.0,35.9165,36.0339,35.8945,35.9532,56200.0
2012-05-23 11:10:00,49.01,49.18,48.93,48.99,66000.0,35.9532,36.0779,35.8945,35.9385,66000.0
2012-05-23 11:15:00,48.98,49.06,48.94,48.98,190800.0,35.9312,35.9898,35.9018,35.9312,190800.0
2012-05-23 11:20:00,48.98,49.32,48.98,49.29,101400.0,35.9312,36.1806,35.9312,36.1586,101400.0
2012-05-23 11:25:00,49.29,49.35,49.27,49.27,123800.0,36.1586,36.2026,36.1439,36.1439,123800.0
2012-05-23 11:30:00,49.27,49.34,49.19,49.19,86600.0,36.1439,36.1952,36.0852,36.0852,86600.0
2012-05-23 11:35:00,49.21,49.33,49.07,49.27,114000.0,36.0999,36.1879,35.9972,36.1439,114000.0
2012-05-23 11:40:00,49.26,49.48,49.24,49.41,72400.0,36.1366,36.2979,36.1219,36.2466,72400.0
2012-05-23 11:45:00,49.39,49.42,49.18,49.19,117800.0,36.2319,36.2539,36.0779,36.0852,117800.0
2012-05-23 11:50:00,49.24,49.45,49.24,49.37,67200.0,36.1219,36.2759,36.1219,36.2173,67200.0
2012-05-23 11:55:00,49.35,49.37,49.22,49.29,59800.0,36.2026,36.2173,36.1072,36.1586,59800.0
2012-05-23 12:00:00,49.33,49.33,49.07,49.17,140400.0,36.1879,36.1879,35.9972,36.0705,140400.0
2012-05-23 12:05:00,49.17,49.27,49.1,49.27,59200.0,36.0705,36.1439,36.0192,36.1439,59200.0
2012-05-23 12:10:00,49.26,49.28,49.15,49.18,57000.0,36.1366,36.1512,36.0559,36.0779,57000.0
2012-05-23 12:15:00,49.17,49.26,49.13,49.23,35600.0,36.0705,36.1366,36.0412,36.1146,35600.0
2012-05-23 12:20:00,49.23,49.24,49.08,49.15,40000.0,36.1146,36.1219,36.0045,36.0559,40000.0
2012-05-23 12:25:00,49.15,49.17,49.13,49.17,56200.0,36.0559,36.0705,36.0412,36.0705,56200.0
2012-05-23 12:30:00,49.16,49.18,49.09,49.17,39600.0,36.0632,36.0779,36.0118,36.0705,39600.0
2012-05-23 12:35:00,49.17,49.18,49.07,49.12,157400.0,36.0705,36.0779,35.9972,36.0339,157400.0
2012-05-23 12:40:00,49.12,49.12,48.99,49.09,71200.0,36.0339,36.0339,35.9385,36.0118,71200.0
2012-05-23 12:45:00,49.09,49.13,49.07,49.1,54400.0,36.0118,36.0412,35.9972,36.0192,54400.0
2012-05-23 12:50:00,49.1,49.12,49.08,49.1,38600.0,36.0192,36.0339,36.0045,36.0192,38600.0
2012-05-23 12:55:00,49.1,49.13,49.06,49.13,19600.0,36.0192,36.0412,35.9898,36.0412,19600.0
2012-05-23 13:00:00,49.14,49.24,49.13,49.18,19800.0,36.0485,36.1219,36.0412,36.0779,19800.0
2012-05-23 13:05:00,49.16,49.2,49.11,49.17,22800.0,36.0632,36.0925,36.0265,36.0705,22800.0
2012-05-23 13:10:00,49.18,49.32,49.17,49.29,14800.0,36.0779,36.1806,36.0705,36.1586,14800.0
2012-05-23 13:15:00,49.27,49.35,49.24,49.32,24200.0,36.1439,36.2026,36.1219,36.1806,24200.0
2012-05-23 13:20:00,49.33,49.57,49.33,49.51,24800.0,36.1879,36.364,36.1879,36.32,24800.0
2012-05-23 13:25:00,49.49,49.6,49.49,49.55,47200.0,36.3053,36.386,36.3053,36.3493,47200.0
2012-05-23 13:30:00,49.55,49.65,49.49,49.51,33800.0,36.3493,36.4227,36.3053,36.32,33800.0
2012-05-23 13:35:00,49.5,49.62,49.49,49.62,70600.0,36.3126,36.4007,36.3053,36.4007,70600.0
2012-05-23 13:40:00,49.64,49.74,49.64,49.72,26000.0,36.4153,36.4887,36.4153,36.474,26000.0
2012-05-23 13:45:00,49.72,49.92,49.72,49.88,24200.0,36.474,36.6207,36.474,36.5914,24200.0
2012-05-23 13:50:00,49.89,49.92,49.68,49.74,21000.0,36.5987,36.6207,36.4447,36.4887,21000.0
2012-05-23 13:55:00,49.73,49.91,49.67,49.9,16600.0,36.4813,36.6134,36.4373,36.6061,16600.0
2012-05-23 14:00:00,49.9,49.9,49.72,49.72,30800.0,36.6061,36.6061,36.474,36.474,30800.0
2012-05-23 14:05:00,49.71,49.88,49.69,49.87,27200.0,36.4667,36.5914,36.452,36.584,27200.0
2012-05-23 14:10:00,49.91,49.91,49.74,49.74,22400.0,36.6134,36.6134,36.4887,36.4887,22400.0
2012-05-23 14:15:00,49.74,49.77,49.57,49.63,49000.0,36.4887,36.5107,36.364,36.408,49000.0
2012-05-23 14:20:00,49.62,49.67,49.54,49.57,30200.0,36.4007,36.4373,36.342,36.364,30200.0
2012-05-23 14:25:00,49.54,49.66,49.54,49.63,64600.0,36.342,36.43,36.342,36.408,64600.0
2012-05-23 14:30:00,49.62,49.75,49.6,49.71,57400.0,36.4007,36.496,36.386,36.4667,57400.0
2012-05-23 14:35:00,49.7,49.83,49.69,49.76,24800.0,36.4593,36.5547,36.452,36.5034,24800.0
2012-05-23 14:40:00,49.76,50.01,49.7,49.9,52400.0,36.5034,36.6867,36.4593,36.6061,52400.0
2012-05-23 14:45:00,49.89,49.96,49.82,49.93,41800.0,36.5987,36.6501,36.5474,36.6281,41800.0
2012-05-23 14:50:00,49.92,50.08,49.92,50.06,23200.0,36.6207,36.7381,36.6207,36.7234,23200.0
2012-05-23 14:55:00,50.02,50.11,49.96,50.07,39000.0,36.6941,36.7601,36.6501,36.7308,39000.0
2012-05-23 15:00:00,50.08,50.16,50.03,50.1,135000.0,36.7381,36.7968,36.7014,36.7528,135000.0
2012-05-23 15:05:00,50.1,50.23,50.03,50.23,51000.0,36.7528,36.8481,36.7014,36.8481,51000.0
2012-05-23 15:10:00,50.23,50.3,50.17,50.27,101200.0,36.8481,36.8995,36.8041,36.8775,101200.0
2012-05-23 15:15:00,50.27,50.31,50.13,50.28,69400.0,36.8775,36.9068,36.7748,36.8848,69400.0
2012-05-23 15:20:00,50.28,50.31,50.22,50.23,159600.0,36.8848,36.9068,36.8408,36.8481,159600.0
2012-05-23 15:25:00,50.24,50.42,50.23,50.38,73200.0,36.8555,36.9875,36.8481,36.9582,73200.0
2012-05-23 15:30:00,50.38,50.62,50.37,50.58,47600.0,36.9582,37.1342,36.9508,37.1049,47600.0
2012-05-23 15:35:00,50.57,50.76,50.55,50.68,88800.0,37.0976,37.2369,37.0829,37.1783,88800.0
2012-05-23 15:40:00,50.66,50.9,50.66,50.8,87600.0,37.1636,37.3396,37.1636,37.2663,87600.0
2012-05-23 15:45:00,50.82,50.85,50.66,50.81,73000.0,37.281,37.303,37.1636,37.2736,73000.0
2012-05-23 15:50:00,50.83,50.84,50.67,50.7,95800.0,37.2883,37.2956,37.1709,37.1929,95800.0
2012-05-23 15:55:00,50.69,50.87,50.69,50.85,153400.0,37.1856,37.3176,37.1856,37.303,153400.0
2012-05-24 09:30:00,51.0,51.2,51.0,51.02,190000.0,37.413,37.5597,37.413,37.4277,190000.0
2012-05-24 09:35:00,51.02,51.03,50.44,50.74,71000.0,37.4277,37.435,37.0022,37.2223,71000.0
2012-05-24 09:40:00,50.74,50.9,50.6,50.86,18200.0,37.2223,37.3396,37.1196,37.3103,18200.0
2012-05-24 09:45:00,50.86,50.88,50.56,50.56,41400.0,37.3103,37.325,37.0902,37.0902,41400.0
2012-05-24 09:50:00,50.56,50.59,50.38,50.42,95000.0,37.0902,37.1122,36.9582,36.9875,95000.0
2012-05-24 09:55:00,50.38,50.56,50.35,50.49,20000.0,36.9582,37.0902,36.9362,37.0389,20000.0
2012-05-24 10:00:00,50.47,50.63,50.26,50.62,61400.0,37.0242,37.1416,36.8701,37.1342,61400.0
2012-05-24 10:05:00,50.62,50.62,50.37,50.44,27200.0,37.1342,37.1342,36.9508,37.0022,27200.0
2012-05-24 10:10:00,50.44,50.44,50.24,50.24,26600.0,37.0022,37.0022,36.8555,36.8555,26600.0
2012-05-24 10:15:00,50.23,50.37,50.14,50.21,50600.0,36.8481,36.9508,36.7821,36.8335,50600.0
2012-05-24 10:20:00,50.2,50.34,50.19,50.27,31000.0,36.8261,36.9288,36.8188,36.8775,31000.0
2012-05-24 10:25:00,50.27,50.38,50.13,50.38,23000.0,36.8775,36.9582,36.7748,36.9582,23000.0
2012-05-24 10:30:00,50.37,50.65,50.27,50.61,41600.0,36.9508,37.1562,36.8775,37.1269,41600.0
2012-05-24 10:35:00,50.59,50.74,50.52,50.52,47200.0,37.1122,37.2223,37.0609,37.0609,47200.0
2012-05-24 10:40:00,50.57,50.73,50.53,50.65,18000.0,37.0976,37.2149,37.0682,37.1562,18000.0
2012-05-24 10:45:00,50.6,50.6,50.45,50.48,14600.0,37.1196,37.1196,37.0095,37.0315,14600.0
2012-05-24 10:50:00,50.48,50.58,50.35,50.4,26600.0,37.0315,37.1049,36.9362,36.9728,26600.0
2012-05-24 10:55:00,50.39,50.52,50.3,50.43,32400.0,36.9655,37.0609,36.8995,36.9949,32400.0
2012-05-24 11:00:00,50.43,50.5,50.35,50.42,15400.0,36.9949,37.0462,36.9362,36.9875,15400.0
2012-05-24 11:05:00,50.42,50.65,50.41,50.5,23600.0,36.9875,37.1562,36.9802,37.0462,23600.0
2012-05-24 11:10:00,50.47,50.66,50.47,50.59,18000.0,37.0242,37.1636,37.0242,37.1122,18000.0
2012-05-24 11:15:00,50.62,50.8,50.6,50.7,15200.0,37.1342,37.2663,37.1196,37.1929,15200.0
2012-05-24 11:20:00,50.69,50.76,50.52,50.52,32400.0,37.1856,37.2369,37.0609,37.0609,32400.0
2012-05-24 11:25:00,50.51,50.67,50.51,50.67,17200.0,37.0535,37.1709,37.0535,37.1709,17200.0
2012-05-24 11:30:00,50.65,50.65,50.4,50.41,26800.0,37.1562,37.1562,36.9728,36.9802,26800.0
2012-05-24 11:35:00,50.41,50.45,50.35,50.41,39000.0,36.9802,37.0095,36.9362,36.9802,39000.0
2012-05-24 11:40:00,50.41,50.49,50.29,50.35,32400.0,36.9802,37.0389,36.8922,36.9362,32400.0
2012-05-24 11:45:00,50.34,50.37,50.2,50.27,46000.0,36.9288,36.9508,36.8261,36.8775,46000.0
2012-05-24 11:50:00,50.3,50.44,50.29,50.44,19800.0,36.8995,37.0022,36.8922,37.0022,19800.0
2012-05-24 11:55:00,50.43,50.43,50.27,50.37,18400.0,36.9949,36.9949,36.8775,36.9508,18400.0
2012-05-24 12:00:00,50.38,50.42,50.14,50.2,22200.0,36.9582,36.9875,36.7821,36.8261,22200.0
2012-05-24 12:05:00,50.24,50.35,50.23,50.26,21200.0,36.8555,36.9362,36.8481,36.8701,21200.0
2012-05-24 12:10:00,50.27,50.42,50.23,50.23,26400.0,36.8775,36.9875,36.8481,36.8481,26400.0
2012-05-24 12:15:00,50.21,50.27,50.15,50.17,19200.0,36.8335,36.8775,36.7895,36.8041,19200.0
2012-05-24 12:20:00,50.17,50.27,50.15,50.21,20000.0,36.8041,36.8775,36.7895,36.8335,20000.0
2012-05-24 12:25:00,50.21,50.25,50.12,50.16,16200.0,36.8335,36.8628,36.7674,36.7968,16200.0
2012-05-24 12:30:00,50.16,50.22,50.11,50.22,24000.0,36.7968,36.8408,36.7601,36.8408,24000.0
2012-05-24 12:35:00,50.23,50.29,50.2,50.23,11000.0,36.8481,36.8922,36.8261,36.8481,11000.0
2012-05-24 12:40:00,50.23,50.29,50.13,50.29,24800.0,36.8481,36.8922,36.7748,36.8922,24800.0
2012-05-24 12:45:00,50.28,50.3,50.2,50.2,12600.0,36.8848,36.8995,36.8261,36.8261,12600.0
2012-05-24 12:50:00,50.2,50.2,50.07,50.07,19000.0,36.8261,36.8261,36.7308,36.7308,19000.0
2012-05-24 12:55:00,50.07,50.17,50.03,50.13,14400.0,36.7308,36.8041,36.7014,36.7748,14400.0
2012-05-24 13:00:00,50.14,50.26,50.1,50.26,18000.0,36.7821,36.8701,36.7528,36.8701,18000.0
2012-05-24 13:05:00,50.25,50.25,50.2,50.2,13000.0,36.8628,36.8628,36.8261,36.8261,13000.0
2012-05-24 13:10:00,50.21,50.25,50.16,50.2,10400.0,36.8335,36.8628,36.7968,36.8261,10400.0
2012-05-24 13:15:00,50.21,50.27,50.08,50.1,21400.0,36.8335,36.8775,36.7381,36.7528,21400.0
2012-05-24 13:20:00,50.11,50.23,50.11,50.18,16400.0,36.7601,36.8481,36.7601,36.8115,16400.0
2012-05-24 13:25:00,50.18,50.22,50.04,50.07,21000.0,36.8115,36.8408,36.7088,36.7308,21000.0
2012-05-24 13:30:00,50.06,50.12,50.0,50.09,35400.0,36.7234,36.7674,36.6794,36.7454,35400.0
2012-05-24 13:35:00,50.06,50.07,49.98,49.99,25600.0,36.7234,36.7308,36.6647,36.6721,25600.0
2012-05-24 13:40:00,50.01,50.07,49.92,50.06,50000.0,36.6867,36.7308,36.6207,36.7234,50000.0
2012-05-24 13:45:00,50.06,50.06,49.87,49.9,25400.0,36.7234,36.7234,36.584,36.6061,25400.0
2012-05-24 13:50:00,49.9,49.96,49.87,49.9,28400.0,36.6061,36.6501,36.584,36.6061,28400.0
2012-05-24 13:55:00,49.88,49.97,49.87,49.87,50400.0,36.5914,36.6574,36.584,36.584,50400.0
2012-05-24 14:00:00,49.87,50.13,49.84,50.06,50800.0,36.584,36.7748,36.562,36.7234,50800.0
2012-05-24 14:05:00,50.02,50.04,49.93,50.02,67400.0,36.6941,36.7088,36.6281,36.6941,67400.0
2012-05-24 14:10:00,50.02,50.02,49.85,49.85,60600.0,36.6941,36.6941,36.5694,36.5694,60600.0
2012-05-24 14:15:00,49.86,49.97,49.83,49.91,45200.0,36.5767,36.6574,36.5547,36.6134,45200.0
2012-05-24 14:20:00,49.91,50.02,49.88,49.92,105200.0,36.6134,36.6941,36.5914,36.6207,105200.0
2012-05-24 14:25:00,49.91,49.99,49.84,49.93,157000.0,36.6134,36.6721,36.562,36.6281,157000.0
2012-05-24 14:30:00,49.96,49.97,49.92,49.92,166600.0,36.6501,36.6574,36.6207,36.6207,166600.0
2012-05-24 14:35:00,49.92,49.96,49.85,49.85,98800.0,36.6207,36.6501,36.5694,36.5694,98800.0
2012-05-24 14:40:00,49.88,49.88,49.74,49.78,63400.0,36.5914,36.5914,36.4887,36.518,63400.0
2012-05-24 14:45:00,49.81,49.99,49.79,49.99,34400.0,36.54,36.6721,36.5254,36.6721,34400.0
2012-05-24 14:50:00,49.98,49.98,49.85,49.89,54000.0,36.6647,36.6647,36.5694,36.5987,54000.0
2012-05-24 14:55:00,49.91,49.96,49.81,49.81,45600.0,36.6134,36.6501,36.54,36.54,45600.0
2012-05-24 15:00:00,49.82,49.9,49.81,49.81,45400.0,36.5474,36.6061,36.54,36.54,45400.0
2012-05-24 15:05:00,49.81,49.81,49.73,49.74,50000.0,36.54,36.54,36.4813,36.4887,50000.0
2012-05-24 15:10:00,49.74,49.76,49.65,49.76,43800.0,36.4887,36.5034,36.4227,36.5034,43800.0
2012-05-24 15:15:00,49.77,49.77,49.58,49.59,65200.0,36.5107,36.5107,36.3713,36.3786,65200.0
2012-05-24 15:20:00,49.6,49.77,49.57,49.77,50600.0,36.386,36.5107,36.364,36.5107,50600.0
2012-05-24 15:25:00,49.77,50.06,49.74,50.01,64600.0,36.5107,36.7234,36.4887,36.6867,64600.0
2012-05-24 15:30:00,50.04,50.12,49.95,49.98,35600.0,36.7088,36.7674,36.6427,36.6647,35600.0
2012-05-24 15:35:00,49.96,50.18,49.96,50.08,56000.0,36.6501,36.8115,36.6501,36.7381,56000.0
2012-05-24 15:40:00,50.08,50.18,50.05,50.05,56800.0,36.7381,36.8115,36.7161,36.7161,56800.0
2012-05-24 15:45:00,50.04,50.18,50.03,50.17,71600.0,36.7088,36.8115,36.7014,36.8041,71600.0
2012-05-24 15:50:00,50.16,50.37,50.15,50.36,120800.0,36.7968,36.9508,36.7895,36.9435,120800.0
2012-05-24 15:55:00,50.36,50.4,50.28,50.4,242400.0,36.9435,36.9728,36.8848,36.9728,242400.0
2012-05-25 09:30:00,50.28,50.91,50.28,50.91,131400.0,36.8848,37.347,36.8848,37.347,131400.0
2012-05-25 09:35:00,50.85,51.22,50.8,51.08,120400.0,37.303,37.5744,37.2663,37.4717,120400.0
2012-05-25 09:40:00,51.08,51.15,50.6,50.6,65000.0,37.4717,37.523,37.1196,37.1196,65000.0
2012-05-25 09:45:00,50.67,50.98,50.6,50.97,55600.0,37.1709,37.3983,37.1196,37.391,55600.0
2012-05-25 09:50:00,50.98,50.98,50.7,50.79,92600.0,37.3983,37.3983,37.1929,37.2589,92600.0
2012-05-25 09:55:00,50.79,50.99,50.72,50.76,26200.0,37.2589,37.4057,37.2076,37.2369,26200.0
2012-05-25 10:00:00,50.73,50.84,50.63,50.79,60000.0,37.2149,37.2956,37.1416,37.2589,60000.0
2012-05-25 10:05:00,50.79,50.79,50.61,50.61,44600.0,37.2589,37.2589,37.1269,37.1269,44600.0
2012-05-25 10:10:00,50.61,50.69,50.52,50.68,41600.0,37.1269,37.1856,37.0609,37.1783,41600.0
2012-05-25 10:15:00,50.65,50.72,50.58,50.69,47800.0,37.1562,37.2076,37.1049,37.1856,47800.0
2012-05-25 10:20:00,50.69,50.74,50.59,50.68,30600.0,37.1856,37.2223,37.1122,37.1783,30600.0
2012-05-25 10:25:00,50.67,50.69,50.48,50.69,65600.0,37.1709,37.1856,37.0315,37.1856,65600.0
2012-05-25 10:30:00,50.69,50.73,50.57,50.72,49400.0,37.1856,37.2149,37.0976,37.2076,49400.0
2012-05-25 10:35:00,50.72,50.75,50.65,50.68,33400.0,37.2076,37.2296,37.1562,37.1783,33400.0
2012-05-25 10:40:00,50.69,50.7,50.52,50.63,32000.0,37.1856,37.1929,37.0609,37.1416,32000.0
2012-05-25 10:45:00,50.63,50.67,50.56,50.65,32600.0,37.1416,37.1709,37.0902,37.1562,32600.0
2012-05-25 10:50:00,50.65,50.74,50.61,50.66,31400.0,37.1562,37.2223,37.1269,37.1636,31400.0
2012-05-25 10:55:00,50.65,50.74,50.59,50.61,20200.0,37.1562,37.2223,37.1122,37.1269,20200.0
2012-05-25 11:00:00,50.62,50.77,50.62,50.74,41400.0,37.1342,37.2443,37.1342,37.2223,41400.0
2012-05-25 11:05:00,50.74,50.87,50.74,50.85,41600.0,37.2223,37.3176,37.2223,37.303,41600.0
2012-05-25 11:10:00,50.85,50.91,50.74,50.88,48000.0,37.303,37.347,37.2223,37.325,48000.0
2012-05-25 11:15:00,50.86,50.91,50.74,50.8,32600.0,37.3103,37.347,37.2223,37.2663,32600.0
2012-05-25 11:20:00,50.83,50.98,50.8,50.94,42000.0,37.2883,37.3983,37.2663,37.369,42000.0
2012-05-25 11:25:00,50.94,51.01,50.91,50.94,39000.0,37.369,37.4203,37.347,37.369,39000.0
2012-05-25 11:30:00,50.94,50.95,50.82,50.94,27000.0,37.369,37.3763,37.281,37.369,27000.0
2012-05-25 11:35:00,50.93,50.93,50.76,50.77,38000.0,37.3617,37.3617,37.2369,37.2443,38000.0
2012-05-25 11:40:00,50.76,50.85,50.76,50.8,17800.0,37.2369,37.303,37.2369,37.2663,17800.0
2012-05-25 11:45:00,50.81,50.95,50.81,50.95,14000.0,37.2736,37.3763,37.2736,37.3763,14000.0
2012-05-25 11:50:00,50.94,51.01,50.87,50.87,30600.0,37.369,37.4203,37.3176,37.3176,30600.0
2012-05-25 11:55:00,50.86,50.88,50.82,50.84,10000.0,37.3103,37.325,37.281,37.2956,10000.0
2012-05-25 12:00:00,50.85,50.85,50.69,50.74,20200.0,37.303,37.303,37.1856,37.2223,20200.0
2012-05-25 12:05:00,50.74,50.84,50.74,50.84,29000.0,37.2223,37.2956,37.2223,37.2956,29000.0
2012-05-25 12:10:00,50.84,50.84,50.72,50.72,21400.0,37.2956,37.2956,37.2076,37.2076,21400.0
2012-05-25 12:15:00,50.72,50.77,50.71,50.73,12800.0,37.2076,37.2443,37.2003,37.2149,12800.0
2012-05-25 12:20:00,50.74,50.83,50.72,50.76,27000.0,37.2223,37.2883,37.2076,37.2369,27000.0
2012-05-25 12:25:00,50.76,50.81,50.67,50.68,24000.0,37.2369,37.2736,37.1709,37.1783,24000.0
2012-05-25 12:30:00,50.67,50.77,50.67,50.73,21400.0,37.1709,37.2443,37.1709,37.2149,21400.0
2012-05-25 12:35:00,50.73,50.81,50.71,50.81,11800.0,37.2149,37.2736,37.2003,37.2736,11800.0
2012-05-25 12:40:00,50.8,50.81,50.73,50.74,21800.0,37.2663,37.2736,37.2149,37.2223,21800.0
2012-05-25 12:45:00,50.74,50.77,50.68,50.68,32200.0,37.2223,37.2443,37.1783,37.1783,32200.0
2012-05-25 12:50:00,50.68,50.73,50.63,50.72,41600.0,37.1783,37.2149,37.1416,37.2076,41600.0
2012-05-25 12:55:00,50.72,50.73,50.63,50.65,15400.0,37.2076,37.2149,37.1416,37.1562,15400.0
2012-05-25 13:00:00,50.63,50.65,50.61,50.63,11000.0,37.1416,37.1562,37.1269,37.1416,11000.0
2012-05-25 13:05:00,50.63,50.74,50.62,50.74,40200.0,37.1416,37.2223,37.1342,37.2223,40200.0
2012-05-25 13:10:00,50.74,50.82,50.74,50.82,31200.0,37.2223,37.281,37.2223,37.281,31200.0
2012-05-25 13:15:00,50.82,50.87,50.79,50.86,45000.0,37.281,37.3176,37.2589,37.3103,45000.0
2012-05-25 13:20:00,50.86,50.88,50.77,50.87,21000.0,37.3103,37.325,37.2443,37.3176,21000.0
2012-05-25 13:25:00,50.87,50.88,50.82,50.85,22600.0,37.3176,37.325,37.281,37.303,22600.0
2012-05-25 13:30:00,50.88,50.91,50.79,50.81,27000.0,37.325,37.347,37.2589,37.2736,27000.0
2012-05-25 13:35:00,50.81,50.88,50.77,50.87,26200.0,37.2736,37.325,37.2443,37.3176,26200.0
2012-05-25 13:40:00,50.87,50.88,50.82,50.84,20400.0,37.3176,37.325,37.281,37.2956,20400.0
2012-05-25 13:45:00,50.84,50.85,50.83,50.85,20200.0,37.2956,37.303,37.2883,37.303,20200.0
2012-05-25 13:50:00,50.85,50.87,50.82,50.84,21600.0,37.303,37.3176,37.281,37.2956,21600.0
2012-05-25 13:55:00,50.84,50.89,50.83,50.83,31200.0,37.2956,37.3323,37.2883,37.2883,31200.0
2012-05-25 14:00:00,50.84,50.88,50.82,50.88,17400.0,37.2956,37.325,37.281,37.325,17400.0
2012-05-25 14:05:00,50.88,50.91,50.84,50.9,44600.0,37.325,37.347,37.2956,37.3396,44600.0
2012-05-25 14:10:00,50.91,50.93,50.84,50.9,28800.0,37.347,37.3617,37.2956,37.3396,28800.0
2012-05-25 14:15:00,50.9,50.91,50.81,50.81,29000.0,37.3396,37.347,37.2736,37.2736,29000.0
2012-05-25 14:20:00,50.81,50.83,50.73,50.83,24800.0,37.2736,37.2883,37.2149,37.2883,24800.0
2012-05-25 14:25:00,50.83,50.85,50.73,50.79,23200.0,37.2883,37.303,37.2149,37.2589,23200.0
2012-05-25 14:30:00,50.78,50.86,50.78,50.78,18600.0,37.2516,37.3103,37.2516,37.2516,18600.0
2012-05-25 14:35:00,50.78,50.84,50.7,50.8,26800.0,37.2516,37.2956,37.1929,37.2663,26800.0
2012-05-25 14:40:00,50.79,50.79,50.7,50.71,12800.0,37.2589,37.2589,37.1929,37.2003,12800.0
2012-05-25 14:45:00,50.71,50.76,50.66,50.66,24800.0,37.2003,37.2369,37.1636,37.1636,24800.0
2012-05-25 14:50:00,50.65,50.74,50.63,50.73,23600.0,37.1562,37.2223,37.1416,37.2149,23600.0
2012-05-25 14:55:00,50.73,50.74,50.63,50.71,26400.0,37.2149,37.2223,37.1416,37.2003,26400.0
2012-05-25 15:00:00,50.71,50.79,50.69,50.74,33600.0,37.2003,37.2589,37.1856,37.2223,33600.0
2012-05-25 15:05:00,50.74,50.81,50.73,50.81,36200.0,37.2223,37.2736,37.2149,37.2736,36200.0
2012-05-25 15:10:00,50.81,50.84,50.76,50.77,34600.0,37.2736,37.2956,37.2369,37.2443,34600.0
2012-05-25 15:15:00,50.76,50.81,50.71,50.71,40000.0,37.2369,37.2736,37.2003,37.2003,40000.0
2012-05-25 15:20:00,50.71,50.76,50.66,50.75,56000.0,37.2003,37.2369,37.1636,37.2296,56000.0
2012-05-25 15:25:00,50.74,50.76,50.68,50.73,59600.0,37.2223,37.2369,37.1783,37.2149,59600.0
2012-05-25 15:30:00,50.73,50.83,50.68,50.75,57000.0,37.2149,37.2883,37.1783,37.2296,57000.0
2012-05-25 15:35:00,50.76,50.82,50.72,50.74,68800.0,37.2369,37.281,37.2076,37.2223,68800.0
2012-05-25 15:40:00,50.77,50.81,50.75,50.78,79600.0,37.2443,37.2736,37.2296,37.2516,79600.0
2012-05-25 15:45:00,50.77,50.88,50.74,50.84,124000.0,37.2443,37.325,37.2223,37.2956,124000.0
2012-05-25 15:50:00,50.83,50.87,50.77,50.79,104000.0,37.2883,37.3176,37.2443,37.2589,104000.0
2012-05-25 15:55:00,50.8,50.87,50.76,50.86,244800.0,37.2663,37.3176,37.2369,37.3103,244800.0
2012-05-29 09:30:00,52.23,52.49,52.15,52.3,319200.0,38.3153,38.506,38.2566,38.3667,319200.0
2012-05-29 09:35:00,52.27,52.37,52.16,52.33,88400.0,38.3447,38.418,38.264,38.3887,88400.0
2012-05-29 09:40:00,52.35,52.45,52.32,52.43,130400.0,38.4033,38.4767,38.3813,38.462,130400.0
2012-05-29 09:45:00,52.43,52.44,52.21,52.32,54400.0,38.462,38.4694,38.3006,38.3813,54400.0
2012-05-29 09:50:00,52.3,52.43,52.28,52.33,82800.0,38.3667,38.462,38.352,38.3887,82800.0
2012-05-29 09:55:00,52.31,52.34,52.16,52.23,62800.0,38.374,38.396,38.264,38.3153,62800.0
2012-05-29 10:00:00,52.23,52.34,52.0,52.3,83800.0,38.3153,38.396,38.1466,38.3667,83800.0
2012-05-29 10:05:00,52.32,52.37,52.17,52.35,103200.0,38.3813,38.418,38.2713,38.4033,103200.0
2012-05-29 10:10:00,52.34,52.36,52.2,52.28,64800.0,38.396,38.4107,38.2933,38.352,64800.0
2012-05-29 10:15:00,52.24,52.35,52.2,52.31,42400.0,38.3227,38.4033,38.2933,38.374,42400.0
2012-05-29 10:20:00,52.32,52.41,52.27,52.29,32000.0,38.3813,38.4474,38.3447,38.3593,32000.0
2012-05-29 10:25:00,52.29,52.41,52.26,52.31,31600.0,38.3593,38.4474,38.3373,38.374,31600.0
2012-05-29 10:30:00,52.33,52.45,52.29,52.42,52200.0,38.3887,38.4767,38.3593,38.4547,52200.0
2012-05-29 10:35:00,52.44,52.45,52.4,52.44,50000.0,38.4694,38.4767,38.44,38.4694,50000.0
2012-05-29 10:40:00,52.45,52.49,52.43,52.47,83800.0,38.4767,38.506,38.462,38.4914,83800.0
2012-05-29 10:45:00,52.49,52.54,52.47,52.54,99400.0,38.506,38.5427,38.4914,38.5427,99400.0
2012-05-29 10:50:00,52.56,52.65,52.53,52.64,112000.0,38.5574,38.6234,38.5354,38.6161,112000.0
2012-05-29 10:55:00,52.63,52.66,52.57,52.58,164200.0,38.6088,38.6308,38.5647,38.5721,164200.0
2012-05-29 11:00:00,52.59,52.59,52.42,52.43,38600.0,38.5794,38.5794,38.4547,38.462,38600.0
2012-05-29 11:05:00,52.42,52.47,52.38,52.46,30800.0,38.4547,38.4914,38.4254,38.484,30800.0
2012-05-29 11:10:00,52.42,52.44,52.34,52.44,16800.0,38.4547,38.4694,38.396,38.4694,16800.0
2012-05-29 11:15:00,52.44,52.45,52.28,52.28,21800.0,38.4694,38.4767,38.352,38.352,21800.0
2012-05-29 11:20:00,52.27,52.29,52.14,52.26,49200.0,38.3447,38.3593,38.2493,38.3373,49200.0
2012-05-29 11:25:00,52.26,52.36,52.24,52.35,18200.0,38.3373,38.4107,38.3227,38.4033,18200.0
2012-05-29 11:30:00,52.36,52.38,52.17,52.22,28600.0,38.4107,38.4254,38.2713,38.308,28600.0
2012-05-29 11:35:00,52.23,52.23,51.97,52.15,49400.0,38.3153,38.3153,38.1246,38.2566,49400.0
2012-05-29 11:40:00,52.13,52.19,52.04,52.13,83600.0,38.242,38.286,38.1759,38.242,83600.0
2012-05-29 11:45:00,52.15,52.15,52.01,52.08,106800.0,38.2566,38.2566,38.1539,38.2053,106800.0
2012-05-29 11:50:00,52.09,52.17,52.08,52.15,26000.0,38.2126,38.2713,38.2053,38.2566,26000.0
2012-05-29 11:55:00,52.15,52.19,52.09,52.1,40400.0,38.2566,38.286,38.2126,38.2199,40400.0
2012-05-29 12:00:00,52.09,52.19,52.0,52.04,49000.0,38.2126,38.286,38.1466,38.1759,49000.0
2012-05-29 12:05:00,52.04,52.13,52.02,52.1,21400.0,38.1759,38.242,38.1613,38.2199,21400.0
2012-05-29 12:10:00,52.09,52.09,51.93,51.94,70000.0,38.2126,38.2126,38.0952,38.1026,70000.0
2012-05-29 12:15:00,51.95,51.98,51.87,51.93,46600.0,38.1099,38.1319,38.0512,38.0952,46600.0
2012-05-29 12:20:00,51.93,51.93,51.81,51.83,33000.0,38.0952,38.0952,38.0072,38.0219,33000.0
2012-05-29 12:25:00,51.81,51.95,51.77,51.91,39600.0,38.0072,38.1099,37.9779,38.0806,39600.0
2012-05-29 12:30:00,51.91,51.91,51.81,51.82,50600.0,38.0806,38.0806,38.0072,38.0145,50600.0
2012-05-29 12:35:00,51.83,51.92,51.81,51.87,53800.0,38.0219,38.0879,38.0072,38.0512,53800.0
2012-05-29 12:40:00,51.9,52.01,51.9,51.94,45800.0,38.0732,38.1539,38.0732,38.1026,45800.0
2012-05-29 12:45:00,51.96,52.02,51.91,52.0,38400.0,38.1172,38.1613,38.0806,38.1466,38400.0
2012-05-29 12:50:00,52.0,52.09,51.99,52.04,53400.0,38.1466,38.2126,38.1393,38.1759,53400.0
2012-05-29 12:55:00,52.02,52.03,51.91,51.92,26600.0,38.1613,38.1686,38.0806,38.0879,26600.0
2012-05-29 13:00:00,51.92,51.99,51.87,51.92,47600.0,38.0879,38.1393,38.0512,38.0879,47600.0
2012-05-29 13:05:00,51.91,51.92,51.83,51.9,13400.0,38.0806,38.0879,38.0219,38.0732,13400.0
2012-05-29 13:10:00,51.9,51.95,51.87,51.87,24000.0,38.0732,38.1099,38.0512,38.0512,24000.0
2012-05-29 13:15:00,51.87,51.88,51.8,51.85,33800.0,38.0512,38.0586,37.9999,38.0366,33800.0
2012-05-29 13:20:00,51.84,51.87,51.77,51.83,29200.0,38.0292,38.0512,37.9779,38.0219,29200.0
2012-05-29 13:25:00,51.84,51.85,51.63,51.63,38200.0,38.0292,38.0366,37.8752,37.8752,38200.0
2012-05-29 13:30:00,51.62,51.82,51.58,51.74,33400.0,37.8678,38.0145,37.8385,37.9559,33400.0
2012-05-29 13:35:00,51.78,51.81,51.67,51.72,26200.0,37.9852,38.0072,37.9045,37.9412,26200.0
2012-05-29 13:40:00,51.76,51.85,51.76,51.85,15000.0,37.9705,38.0366,37.9705,38.0366,15000.0
2012-05-29 13:45:00,51.84,51.85,51.77,51.79,46600.0,38.0292,38.0366,37.9779,37.9925,46600.0
2012-05-29 13:50:00,51.79,51.79,51.69,51.79,21400.0,37.9925,37.9925,37.9192,37.9925,21400.0
2012-05-29 13:55:00,51.79,51.9,51.79,51.9,33400.0,37.9925,38.0732,37.9925,38.0732,33400.0
2012-05-29 14:00:00,51.89,51.92,51.75,51.76,29400.0,38.0659,38.0879,37.9632,37.9705,29400.0
2012-05-29 14:05:00,51.77,51.79,51.63,51.63,39400.0,37.9779,37.9925,37.8752,37.8752,39400.0
2012-05-29 14:10:00,51.63,51.91,51.61,51.85,33600.0,37.8752,38.0806,37.8605,38.0366,33600.0
2012-05-29 14:15:00,51.88,51.92,51.73,51.84,33000.0,38.0586,38.0879,37.9485,38.0292,33000.0
2012-05-29 14:20:00,51.83,51.83,51.67,51.69,27400.0,38.0219,38.0219,37.9045,37.9192,27400.0
2012-05-29 14:25:00,51.7,51.83,51.7,51.83,28000.0,37.9265,38.0219,37.9265,38.0219,28000.0
2012-05-29 14:30:00,51.83,51.85,51.76,51.82,39600.0,38.0219,38.0366,37.9705,38.0145,39600.0
2012-05-29 14:35:00,51.84,51.88,51.78,51.79,27000.0,38.0292,38.0586,37.9852,37.9925,27000.0
2012-05-29 14:40:00,51.77,51.86,51.77,51.85,21000.0,37.9779,38.0439,37.9779,38.0366,21000.0
2012-05-29 14:45:00,51.87,51.93,51.85,51.93,29000.0,38.0512,38.0952,38.0366,38.0952,29000.0
2012-05-29 14:50:00,51.93,52.05,51.9,52.02,52200.0,38.0952,38.1833,38.0732,38.1613,52200.0
2012-05-29 14:55:00,52.03,52.12,52.03,52.1,65400.0,38.1686,38.2346,38.1686,38.2199,65400.0
2012-05-29 15:00:00,52.1,52.15,52.02,52.12,33600.0,38.2199,38.2566,38.1613,38.2346,33600.0
2012-05-29 15:05:00,52.12,52.19,52.09,52.14,37600.0,38.2346,38.286,38.2126,38.2493,37600.0
2012-05-29 15:10:00,52.13,52.24,52.12,52.2,52800.0,38.242,38.3227,38.2346,38.2933,52800.0
2012-05-29 15:15:00,52.21,52.21,52.15,52.19,49000.0,38.3006,38.3006,38.2566,38.286,49000.0
2012-05-29 15:20:00,52.19,52.2,52.13,52.14,57800.0,38.286,38.2933,38.242,38.2493,57800.0
2012-05-29 15:25:00,52.13,52.23,52.12,52.22,55800.0,38.242,38.3153,38.2346,38.308,55800.0
2012-05-29 15:30:00,52.24,52.25,52.13,52.23,58000.0,38.3227,38.33,38.242,38.3153,58000.0
2012-05-29 15:35:00,52.24,52.35,52.24,52.27,56600.0,38.3227,38.4033,38.3227,38.3447,56600.0
2012-05-29 15:40:00,52.27,52.48,52.27,52.48,110200.0,38.3447,38.4987,38.3447,38.4987,110200.0
2012-05-29 15:45:00,52.47,52.55,52.45,52.46,142800.0,38.4914,38.5501,38.4767,38.484,142800.0
2012-05-29 15:50:00,52.47,52.49,52.42,52.49,112400.0,38.4914,38.506,38.4547,38.506,112400.0
2012-05-29 15:55:00,52.49,52.5,52.34,52.45,144800.0,38.506,38.5134,38.396,38.4767,144800.0
2012-05-30 09:30:00,51.67,51.67,50.98,50.98,111600.0,37.9045,37.9045,37.3983,37.3983,111600.0
2012-05-30 09:35:00,50.98,51.01,50.56,50.6,114800.0,37.3983,37.4203,37.0902,37.1196,114800.0
2012-05-30 09:40:00,50.6,50.77,50.54,50.7,83400.0,37.1196,37.2443,37.0756,37.1929,83400.0
2012-05-30 09:45:00,50.66,50.8,50.52,50.73,66000.0,37.1636,37.2663,37.0609,37.2149,66000.0
2012-05-30 09:50:00,50.71,50.95,50.66,50.95,86000.0,37.2003,37.3763,37.1636,37.3763,86000.0
2012-05-30 09:55:00,50.95,50.95,50.63,50.63,120600.0,37.3763,37.3763,37.1416,37.1416,120600.0
2012-05-30 10:00:00,50.64,50.79,50.55,50.64,52800.0,37.1489,37.2589,37.0829,37.1489,52800.0
2012-05-30 10:05:00,50.64,50.77,50.5,50.76,68400.0,37.1489,37.2443,37.0462,37.2369,68400.0
2012-05-30 10:10:00,50.72,50.72,50.45,50.54,78400.0,37.2076,37.2076,37.0095,37.0756,78400.0
2012-05-30 10:15:00,50.54,50.65,50.38,50.55,45000.0,37.0756,37.1562,36.9582,37.0829,45000.0
2012-05-30 10:20:00,50.49,50.58,50.38,50.51,34800.0,37.0389,37.1049,36.9582,37.0535,34800.0
2012-05-30 10:25:00,50.51,50.6,50.47,50.52,35200.0,37.0535,37.1196,37.0242,37.0609,35200.0
2012-05-30 10:30:00,50.49,50.59,50.38,50.59,38400.0,37.0389,37.1122,36.9582,37.1122,38400.0
2012-05-30 10:35:00,50.58,50.6,50.42,50.6,67000.0,37.1049,37.1196,36.9875,37.1196,67000.0
2012-05-30 10:40:00,50.6,50.68,50.45,50.48,29600.0,37.1196,37.1783,37.0095,37.0315,29600.0
2012-05-30 10:45:00,50.49,50.6,50.37,50.4,32400.0,37.0389,37.1196,36.9508,36.9728,32400.0
2012-05-30 10:50:00,50.41,50.5,50.39,50.41,28600.0,36.9802,37.0462,36.9655,36.9802,28600.0
2012-05-30 10:55:00,50.41,50.48,50.37,50.39,37600.0,36.9802,37.0315,36.9508,36.9655,37600.0
2012-05-30 11:00:00,50.39,50.49,50.35,50.48,41600.0,36.9655,37.0389,36.9362,37.0315,41600.0
2012-05-30 11:05:00,50.46,50.56,50.42,50.5,42600.0,37.0169,37.0902,36.9875,37.0462,42600.0
2012-05-30 11:10:00,50.49,50.55,50.45,50.46,46800.0,37.0389,37.0829,37.0095,37.0169,46800.0
2012-05-30 11:15:00,50.46,50.48,50.4,50.4,24200.0,37.0169,37.0315,36.9728,36.9728,24200.0
2012-05-30 11:20:00,50.39,50.44,50.3,50.33,55000.0,36.9655,37.0022,36.8995,36.9215,55000.0
2012-05-30 11:25:00,50.35,50.37,50.25,50.33,35800.0,36.9362,36.9508,36.8628,36.9215,35800.0
2012-05-30 11:30:00,50.33,50.39,50.22,50.22,27600.0,36.9215,36.9655,36.8408,36.8408,27600.0
2012-05-30 11:35:00,50.23,50.35,50.23,50.31,36400.0,36.8481,36.9362,36.8481,36.9068,36400.0
2012-05-30 11:40:00,50.31,50.35,50.2,50.34,46200.0,36.9068,36.9362,36.8261,36.9288,46200.0
2012-05-30 11:45:00,50.33,50.34,50.17,50.18,24800.0,36.9215,36.9288,36.8041,36.8115,24800.0
2012-05-30 11:50:00,50.2,50.3,50.16,50.22,39400.0,36.8261,36.8995,36.7968,36.8408,39400.0
2012-05-30 11:55:00,50.24,50.3,50.21,50.24,29000.0,36.8555,36.8995,36.8335,36.8555,29000.0
2012-05-30 12:00:00,50.23,50.28,50.04,50.07,42400.0,36.8481,36.8848,36.7088,36.7308,42400.0
2012-05-30 12:05:00,50.06,50.14,50.06,50.1,63000.0,36.7234,36.7821,36.7234,36.7528,63000.0
2012-05-30 12:10:00,50.1,50.1,49.99,50.0,68600.0,36.7528,36.7528,36.6721,36.6794,68600.0
2012-05-30 12:15:00,50.01,50.03,49.96,49.97,44600.0,36.6867,36.7014,36.6501,36.6574,44600.0
2012-05-30 12:20:00,49.98,50.05,49.95,49.99,60000.0,36.6647,36.7161,36.6427,36.6721,60000.0
2012-05-30 12:25:00,50.0,50.07,49.97,50.05,76600.0,36.6794,36.7308,36.6574,36.7161,76600.0
2012-05-30 12:30:00,50.04,50.07,49.99,50.0,34000.0,36.7088,36.7308,36.6721,36.6794,34000.0
2012-05-30 12:35:00,50.0,50.1,49.97,50.06,59000.0,36.6794,36.7528,36.6574,36.7234,59000.0
2012-05-30 12:40:00,50.08,50.15,50.02,50.13,35200.0,36.7381,36.7895,36.6941,36.7748,35200.0
2012-05-30 12:45:00,50.13,50.16,50.09,50.12,25200.0,36.7748,36.7968,36.7454,36.7674,25200.0
2012-05-30 12:50:00,50.1,50.16,50.08,50.09,26400.0,36.7528,36.7968,36.7381,36.7454,26400.0
2012-05-30 12:55:00,50.09,50.16,50.07,50.13,32000.0,36.7454,36.7968,36.7308,36.7748,32000.0
2012-05-30 13:00:00,50.14,50.19,50.12,50.15,16800.0,36.7821,36.8188,36.7674,36.7895,16800.0
2012-05-30 13:05:00,50.15,50.22,50.13,50.17,48800.0,36.7895,36.8408,36.7748,36.8041,48800.0
2012-05-30 13:10:00,50.17,50.28,50.12,50.26,92200.0,36.8041,36.8848,36.7674,36.8701,92200.0
2012-05-30 13:15:00,50.24,50.42,50.24,50.37,48200.0,36.8555,36.9875,36.8555,36.9508,48200.0
2012-05-30 13:20:00,50.38,50.54,50.35,50.53,75800.0,36.9582,37.0756,36.9362,37.0682,75800.0
2012-05-30 13:25:00,50.51,50.52,50.42,50.51,33600.0,37.0535,37.0609,36.9875,37.0535,33600.0
2012-05-30 13:30:00,50.49,50.71,50.48,50.7,73800.0,37.0389,37.2003,37.0315,37.1929,73800.0
2012-05-30 13:35:00,50.67,50.74,50.57,50.7,51800.0,37.1709,37.2223,37.0976,37.1929,51800.0
2012-05-30 13:40:00,50.7,50.72,50.63,50.65,41000.0,37.1929,37.2076,37.1416,37.1562,41000.0
2012-05-30 13:45:00,50.65,50.77,50.65,50.74,56200.0,37.1562,37.2443,37.1562,37.2223,56200.0
2012-05-30 13:50:00,50.74,50.8,50.66,50.7,59400.0,37.2223,37.2663,37.1636,37.1929,59400.0
2012-05-30 13:55:00,50.7,50.76,50.65,50.76,33000.0,37.1929,37.2369,37.1562,37.2369,33000.0
2012-05-30 14:00:00,50.77,50.84,50.73,50.74,58800.0,37.2443,37.2956,37.2149,37.2223,58800.0
2012-05-30 14:05:00,50.73,50.82,50.73,50.76,31600.0,37.2149,37.281,37.2149,37.2369,31600.0
2012-05-30 14:10:00,50.74,50.74,50.59,50.64,67000.0,37.2223,37.2223,37.1122,37.1489,67000.0
2012-05-30 14:15:00,50.64,50.67,50.6,50.6,33400.0,37.1489,37.1709,37.1196,37.1196,33400.0
2012-05-30 14:20:00,50.61,50.68,50.54,50.57,41200.0,37.1269,37.1783,37.0756,37.0976,41200.0
2012-05-30 14:25:00,50.57,50.6,50.43,50.47,49000.0,37.0976,37.1196,36.9949,37.0242,49000.0
2012-05-30 14:30:00,50.46,50.52,50.42,50.49,63400.0,37.0169,37.0609,36.9875,37.0389,63400.0
2012-05-30 14:35:00,50.5,50.52,50.42,50.47,51200.0,37.0462,37.0609,36.9875,37.0242,51200.0
2012-05-30 14:40:00,50.47,50.53,50.45,50.52,32800.0,37.0242,37.0682,37.0095,37.0609,32800.0
2012-05-30 14:45:00,50.54,50.55,50.4,50.43,31800.0,37.0756,37.0829,36.9728,36.9949,31800.0
2012-05-30 14:50:00,50.44,50.46,50.35,50.37,33200.0,37.0022,37.0169,36.9362,36.9508,33200.0
2012-05-30 14:55:00,50.38,50.41,50.31,50.32,33200.0,36.9582,36.9802,36.9068,36.9142,33200.0
2012-05-30 15:00:00,50.32,50.38,50.28,50.28,45000.0,36.9142,36.9582,36.8848,36.8848,45000.0
2012-05-30 15:05:00,50.29,50.33,50.24,50.3,51800.0,36.8922,36.9215,36.8555,36.8995,51800.0
2012-05-30 15:10:00,50.31,50.31,50.17,50.27,49400.0,36.9068,36.9068,36.8041,36.8775,49400.0
2012-05-30 15:15:00,50.26,50.33,50.18,50.32,95800.0,36.8701,36.9215,36.8115,36.9142,95800.0
2012-05-30 15:20:00,50.31,50.46,50.24,50.46,102800.0,36.9068,37.0169,36.8555,37.0169,102800.0
2012-05-30 15:25:00,50.47,50.58,50.37,50.47,127800.0,37.0242,37.1049,36.9508,37.0242,127800.0
2012-05-30 15:30:00,50.48,50.52,50.43,50.49,80600.0,37.0315,37.0609,36.9949,37.0389,80600.0
2012-05-30 15:35:00,50.49,50.55,50.43,50.54,73800.0,37.0389,37.0829,36.9949,37.0756,73800.0
2012-05-30 15:40:00,50.55,50.55,50.46,50.48,89200.0,37.0829,37.0829,37.0169,37.0315,89200.0
2012-05-30 15:45:00,50.48,50.6,50.48,50.54,145400.0,37.0315,37.1196,37.0315,37.0756,145400.0
2012-05-30 15:50:00,50.55,50.61,50.49,50.49,206000.0,37.0829,37.1269,37.0389,37.0389,206000.0
2012-05-30 15:55:00,50.49,50.54,50.45,50.5,332800.0,37.0389,37.0756,37.0095,37.0462,332800.0
2012-05-31 09:30:00,50.38,50.43,50.06,50.12,83800.0,36.9582,36.9949,36.7234,36.7674,83800.0
2012-05-31 09:35:00,50.1,50.28,49.68,49.69,123400.0,36.7528,36.8848,36.4447,36.452,123400.0
2012-05-31 09:40:00,49.71,49.89,49.51,49.56,123200.0,36.4667,36.5987,36.32,36.3566,123200.0
2012-05-31 09:45:00,49.56,49.73,49.37,49.37,152800.0,36.3566,36.4813,36.2173,36.2173,152800.0
2012-05-31 09:50:00,49.4,49.44,49.27,49.31,113400.0,36.2393,36.2686,36.1439,36.1732,113400.0
2012-05-31 09:55:00,49.35,49.4,49.1,49.17,124400.0,36.2026,36.2393,36.0192,36.0705,124400.0
2012-05-31 10:00:00,49.13,49.27,49.06,49.13,98600.0,36.0412,36.1439,35.9898,36.0412,98600.0
2012-05-31 10:05:00,49.16,49.18,48.87,48.97,181800.0,36.0632,36.0779,35.8505,35.9238,181800.0
2012-05-31 10:10:00,48.95,48.99,48.76,48.84,126600.0,35.9091,35.9385,35.7698,35.8285,126600.0
2012-05-31 10:15:00,48.85,49.17,48.83,49.17,132200.0,35.8358,36.0705,35.8211,36.0705,132200.0
2012-05-31 10:20:00,49.17,49.2,49.0,49.07,85800.0,36.0705,36.0925,35.9458,35.9972,85800.0
2012-05-31 10:25:00,49.06,49.2,49.01,49.15,84000.0,35.9898,36.0925,35.9532,36.0559,84000.0
2012-05-31 10:30:00,49.17,49.2,49.04,49.08,67600.0,36.0705,36.0925,35.9752,36.0045,67600.0
2012-05-31 10:35:00,49.12,49.18,48.97,48.97,106400.0,36.0339,36.0779,35.9238,35.9238,106400.0
2012-05-31 10:40:00,48.94,49.09,48.94,49.02,50400.0,35.9018,36.0118,35.9018,35.9605,50400.0
2012-05-31 10:45:00,49.04,49.04,48.68,48.8,92000.0,35.9752,35.9752,35.7111,35.7991,92000.0
2012-05-31 10:50:00,48.77,48.77,48.44,48.45,112600.0,35.7771,35.7771,35.535,35.5424,112600.0
2012-05-31 10:55:00,48.44,48.68,48.44,48.52,105800.0,35.535,35.7111,35.535,35.5937,105800.0
2012-05-31 11:00:00,48.52,48.55,48.34,48.35,122200.0,35.5937,35.6157,35.4617,35.469,122200.0
2012-05-31 11:05:00,48.36,48.44,48.33,48.35,76200.0,35.4763,35.535,35.4543,35.469,76200.0
2012-05-31 11:10:00,48.35,48.38,48.25,48.27,100400.0,35.469,35.491,35.3956,35.4103,100400.0
2012-05-31 11:15:00,48.28,48.38,48.2,48.37,103800.0,35.4176,35.491,35.359,35.4837,103800.0
2012-05-31 11:20:00,48.38,48.6,48.34,48.6,96000.0,35.491,35.6524,35.4617,35.6524,96000.0
2012-05-31 11:25:00,48.6,48.68,48.49,48.66,104800.0,35.6524,35.7111,35.5717,35.6964,104800.0
2012-05-31 11:30:00,48.67,48.9,48.6,48.89,106400.0,35.7037,35.8725,35.6524,35.8651,106400.0
2012-05-31 11:35:00,48.9,48.95,48.82,48.87,70400.0,35.8725,35.9091,35.8138,35.8505,70400.0
2012-05-31 11:40:00,48.87,48.87,48.7,48.79,36600.0,35.8505,35.8505,35.7257,35.7918,36600.0
2012-05-31 11:45:00,48.78,48.84,48.62,48.62,57400.0,35.7844,35.8285,35.6671,35.6671,57400.0
2012-05-31 11:50:00,48.63,48.72,48.62,48.72,62600.0,35.6744,35.7404,35.6671,35.7404,62600.0
2012-05-31 11:55:00,48.72,48.9,48.72,48.87,107200.0,35.7404,35.8725,35.7404,35.8505,107200.0
2012-05-31 12:00:00,48.87,48.99,48.83,48.88,55400.0,35.8505,35.9385,35.8211,35.8578,55400.0
2012-05-31 12:05:00,48.88,49.05,48.88,49.05,55000.0,35.8578,35.9825,35.8578,35.9825,55000.0
2012-05-31 12:10:00,49.05,49.18,49.05,49.18,79400.0,35.9825,36.0779,35.9825,36.0779,79400.0
2012-05-31 12:15:00,49.19,49.21,49.07,49.16,39800.0,36.0852,36.0999,35.9972,36.0632,39800.0
2012-05-31 12:20:00,49.16,49.26,49.16,49.18,109400.0,36.0632,36.1366,36.0632,36.0779,109400.0
2012-05-31 12:25:00,49.18,49.34,49.18,49.31,67400.0,36.0779,36.1952,36.0779,36.1732,67400.0
2012-05-31 12:30:00,49.32,49.38,49.22,49.23,75000.0,36.1806,36.2246,36.1072,36.1146,75000.0
2012-05-31 12:35:00,49.26,49.3,49.02,49.09,96400.0,36.1366,36.1659,35.9605,36.0118,96400.0
2012-05-31 12:40:00,49.1,49.31,49.07,49.31,126800.0,36.0192,36.1732,35.9972,36.1732,126800.0
2012-05-31 12:45:00,49.31,49.4,49.2,49.4,89400.0,36.1732,36.2393,36.0925,36.2393,89400.0
2012-05-31 12:50:00,49.38,49.59,49.38,49.52,106800.0,36.2246,36.3786,36.2246,36.3273,106800.0
2012-05-31 12:55:00,49.52,49.56,49.44,49.54,79200.0,36.3273,36.3566,36.2686,36.342,79200.0
2012-05-31 13:00:00,49.54,49.78,49.49,49.77,90600.0,36.342,36.518,36.3053,36.5107,90600.0
2012-05-31 13:05:00,49.77,49.97,49.73,49.85,106200.0,36.5107,36.6574,36.4813,36.5694,106200.0
2012-05-31 13:10:00,49.82,49.85,49.76,49.81,50600.0,36.5474,36.5694,36.5034,36.54,50600.0
2012-05-31 13:15:00,49.81,49.85,49.7,49.73,52000.0,36.54,36.5694,36.4593,36.4813,52000.0
2012-05-31 13:20:00,49.73,49.77,49.64,49.65,46800.0,36.4813,36.5107,36.4153,36.4227,46800.0
2012-05-31 13:25:00,49.64,49.77,49.62,49.72,32200.0,36.4153,36.5107,36.4007,36.474,32200.0
2012-05-31 13:30:00,49.71,49.76,49.69,49.7,54800.0,36.4667,36.5034,36.452,36.4593,54800.0
2012-05-31 13:35:00,49.69,49.69,49.5,49.61,84400.0,36.452,36.452,36.3126,36.3933,84400.0
2012-05-31 13:40:00,49.6,49.66,49.49,49.66,38000.0,36.386,36.43,36.3053,36.43,38000.0
2012-05-31 13:45:00,49.65,49.72,49.63,49.7,48000.0,36.4227,36.474,36.408,36.4593,48000.0
2012-05-31 13:50:00,49.69,49.7,49.55,49.6,51000.0,36.452,36.4593,36.3493,36.386,51000.0
2012-05-31 13:55:00,49.6,49.63,49.52,49.6,49000.0,36.386,36.408,36.3273,36.386,49000.0
2012-05-31 14:00:00,49.6,49.71,49.54,49.71,38600.0,36.386,36.4667,36.342,36.4667,38600.0
2012-05-31 14:05:00,49.72,49.74,49.68,49.71,57800.0,36.474,36.4887,36.4447,36.4667,57800.0
2012-05-31 14:10:00,49.7,49.81,49.7,49.73,78000.0,36.4593,36.54,36.4593,36.4813,78000.0
2012-05-31 14:15:00,49.72,49.77,49.66,49.67,55000.0,36.474,36.5107,36.43,36.4373,55000.0
2012-05-31 14:20:00,49.71,49.71,49.6,49.63,39800.0,36.4667,36.4667,36.386,36.408,39800.0
2012-05-31 14:25:00,49.64,49.77,49.64,49.66,43200.0,36.4153,36.5107,36.4153,36.43,43200.0
2012-05-31 14:30:00,49.67,49.77,49.63,49.72,90200.0,36.4373,36.5107,36.408,36.474,90200.0
2012-05-31 14:35:00,49.72,49.81,49.7,49.71,60200.0,36.474,36.54,36.4593,36.4667,60200.0
2012-05-31 14:40:00,49.71,49.81,49.69,49.7,44000.0,36.4667,36.54,36.452,36.4593,44000.0
2012-05-31 14:45:00,49.7,49.7,49.57,49.6,40200.0,36.4593,36.4593,36.364,36.386,40200.0
2012-05-31 14:50:00,49.6,49.6,49.45,49.46,44000.0,36.386,36.386,36.2759,36.2833,44000.0
2012-05-31 14:55:00,49.48,49.54,49.42,49.49,44400.0,36.2979,36.342,36.2539,36.3053,44400.0
2012-05-31 15:00:00,49.49,49.49,49.42,49.42,40000.0,36.3053,36.3053,36.2539,36.2539,40000.0
2012-05-31 15:05:00,49.44,49.51,49.4,49.44,76200.0,36.2686,36.32,36.2393,36.2686,76200.0
2012-05-31 15:10:00,49.45,49.59,49.45,49.57,86600.0,36.2759,36.3786,36.2759,36.364,86600.0
2012-05-31 15:15:00,49.57,49.61,49.51,49.51,58800.0,36.364,36.3933,36.32,36.32,58800.0
2012-05-31 15:20:00,49.52,49.58,49.49,49.56,84400.0,36.3273,36.3713,36.3053,36.3566,84400.0
2012-05-31 15:25:00,49.56,49.76,49.56,49.7,95600.0,36.3566,36.5034,36.3566,36.4593,95600.0
2012-05-31 15:30:00,49.71,49.87,49.7,49.87,78800.0,36.4667,36.584,36.4593,36.584,78800.0
2012-05-31 15:35:00,49.87,50.01,49.82,49.94,137800.0,36.584,36.6867,36.5474,36.6354,137800.0
2012-05-31 15:40:00,49.94,49.99,49.92,49.99,139800.0,36.6354,36.6721,36.6207,36.6721,139800.0
2012-05-31 15:45:00,49.99,49.99,49.74,49.77,108400.0,36.6721,36.6721,36.4887,36.5107,108400.0
2012-05-31 15:50:00,49.77,49.77,49.65,49.66,99400.0,36.5107,36.5107,36.4227,36.43,99400.0
2012-05-31 15:55:00,49.66,49.74,49.59,49.65,249200.0,36.43,36.4887,36.3786,36.4227,249200.0
2012-06-01 09:30:00,47.94,48.07,47.82,47.98,61400.0,35.1682,35.2636,35.0802,35.1976,61400.0
2012-06-01 09:35:00,47.9,47.99,47.46,47.47,641200.0,35.1389,35.2049,34.8161,34.8234,641200.0
2012-06-01 09:40:00,47.46,47.57,47.12,47.15,448600.0,34.8161,34.8968,34.5667,34.5887,448600.0
2012-06-01 09:45:00,47.18,47.19,46.62,46.68,437400.0,34.6107,34.618,34.1999,34.2439,437400.0
2012-06-01 09:50:00,46.67,46.9,46.57,46.66,323800.0,34.2366,34.4053,34.1632,34.2292,323800.0
2012-06-01 09:55:00,46.67,46.7,46.41,46.63,307200.0,34.2366,34.2586,34.0458,34.2072,307200.0
2012-06-01 10:00:00,46.66,46.82,46.52,46.82,218600.0,34.2292,34.3466,34.1265,34.3466,218600.0
2012-06-01 10:05:00,46.82,46.9,46.65,46.79,243400.0,34.3466,34.4053,34.2219,34.3246,243400.0
2012-06-01 10:10:00,46.77,46.93,46.72,46.84,158000.0,34.3099,34.4273,34.2732,34.3613,158000.0
2012-06-01 10:15:00,46.82,47.11,46.81,47.01,107400.0,34.3466,34.5593,34.3393,34.486,107400.0
2012-06-01 10:20:00,47.02,47.04,46.82,46.83,142000.0,34.4933,34.508,34.3466,34.3539,142000.0
2012-06-01 10:25:00,46.83,46.83,46.6,46.66,176400.0,34.3539,34.3539,34.1852,34.2292,176400.0
2012-06-01 10:30:00,46.69,46.74,46.57,46.59,192800.0,34.2512,34.2879,34.1632,34.1779,192800.0
2012-06-01 10:35:00,46.59,46.59,46.45,46.58,228400.0,34.1779,34.1779,34.0752,34.1705,228400.0
2012-06-01 10:40:00,46.57,46.59,46.39,46.58,140200.0,34.1632,34.1779,34.0312,34.1705,140200.0
2012-06-01 10:45:00,46.58,46.58,46.38,46.5,223200.0,34.1705,34.1705,34.0238,34.1119,223200.0
2012-06-01 10:50:00,46.49,46.52,46.24,46.26,180000.0,34.1045,34.1265,33.9211,33.9358,180000.0
2012-06-01 10:55:00,46.26,46.45,46.23,46.33,203000.0,33.9358,34.0752,33.9138,33.9871,203000.0
2012-06-01 11:00:00,46.32,46.35,46.19,46.26,191000.0,33.9798,34.0018,33.8844,33.9358,191000.0
2012-06-01 11:05:00,46.3,46.3,46.07,46.13,214000.0,33.9651,33.9651,33.7964,33.8404,214000.0
2012-06-01 11:10:00,46.12,46.2,46.12,46.15,403800.0,33.8331,33.8918,33.8331,33.8551,403800.0
2012-06-01 11:15:00,46.15,46.19,46.12,46.16,108600.0,33.8551,33.8844,33.8331,33.8624,108600.0
2012-06-01 11:20:00,46.15,46.19,46.1,46.15,246000.0,33.8551,33.8844,33.8184,33.8551,246000.0
2012-06-01 11:25:00,46.15,46.31,46.13,46.15,312800.0,33.8551,33.9725,33.8404,33.8551,312800.0
2012-06-01 11:30:00,46.14,46.29,46.12,46.27,347800.0,33.8478,33.9578,33.8331,33.9431,347800.0
2012-06-01 11:35:00,46.28,46.44,46.21,46.27,131000.0,33.9505,34.0678,33.8991,33.9431,131000.0
2012-06-01 11:40:00,46.27,46.4,46.23,46.4,63000.0,33.9431,34.0385,33.9138,34.0385,63000.0
2012-06-01 11:45:00,46.43,46.45,46.29,46.31,60800.0,34.0605,34.0752,33.9578,33.9725,60800.0
2012-06-01 11:50:00,46.31,46.62,46.31,46.62,182200.0,33.9725,34.1999,33.9725,34.1999,182200.0
2012-06-01 11:55:00,46.62,46.76,46.57,46.75,157400.0,34.1999,34.3026,34.1632,34.2953,157400.0
2012-06-01 12:00:00,46.75,46.75,46.65,46.72,77400.0,34.2953,34.2953,34.2219,34.2732,77400.0
2012-06-01 12:05:00,46.74,46.75,46.7,46.72,54200.0,34.2879,34.2953,34.2586,34.2732,54200.0
2012-06-01 12:10:00,46.72,46.75,46.7,46.72,41000.0,34.2732,34.2953,34.2586,34.2732,41000.0
2012-06-01 12:15:00,46.71,46.81,46.6,46.61,89200.0,34.2659,34.3393,34.1852,34.1925,89200.0
2012-06-01 12:20:00,46.6,46.6,46.44,46.47,57600.0,34.1852,34.1852,34.0678,34.0898,57600.0
2012-06-01 12:25:00,46.46,46.49,46.38,46.45,60000.0,34.0825,34.1045,34.0238,34.0752,60000.0
2012-06-01 12:30:00,46.45,46.52,46.42,46.42,62600.0,34.0752,34.1265,34.0532,34.0532,62600.0
2012-06-01 12:35:00,46.42,46.52,46.38,46.52,44000.0,34.0532,34.1265,34.0238,34.1265,44000.0
2012-06-01 12:40:00,46.51,46.68,46.5,46.56,54400.0,34.1192,34.2439,34.1119,34.1559,54400.0
2012-06-01 12:45:00,46.58,46.95,46.58,46.92,135800.0,34.1705,34.442,34.1705,34.42,135800.0
2012-06-01 12:50:00,46.94,46.94,46.77,46.81,74800.0,34.4346,34.4346,34.3099,34.3393,74800.0
2012-06-01 12:55:00,46.84,46.85,46.77,46.82,191600.0,34.3613,34.3686,34.3099,34.3466,191600.0
2012-06-01 13:00:00,46.82,46.82,46.74,46.8,59800.0,34.3466,34.3466,34.2879,34.3319,59800.0
2012-06-01 13:05:00,46.8,46.83,46.77,46.79,31400.0,34.3319,34.3539,34.3099,34.3246,31400.0
2012-06-01 13:10:00,46.77,46.79,46.74,46.76,50200.0,34.3099,34.3246,34.2879,34.3026,50200.0
2012-06-01 13:15:00,46.77,46.87,46.76,46.8,273200.0,34.3099,34.3833,34.3026,34.3319,273200.0
2012-06-01 13:20:00,46.78,46.86,46.77,46.84,271400.0,34.3173,34.3759,34.3099,34.3613,271400.0
2012-06-01 13:25:00,46.83,46.86,46.68,46.68,38200.0,34.3539,34.3759,34.2439,34.2439,38200.0
2012-06-01 13:30:00,46.69,46.73,46.6,46.63,117000.0,34.2512,34.2806,34.1852,34.2072,117000.0
2012-06-01 13:35:00,46.63,46.72,46.63,46.69,96600.0,34.2072,34.2732,34.2072,34.2512,96600.0
2012-06-01 13:40:00,46.67,46.85,46.65,46.84,61400.0,34.2366,34.3686,34.2219,34.3613,61400.0
2012-06-01 13:45:00,46.85,46.85,46.7,46.7,41200.0,34.3686,34.3686,34.2586,34.2586,41200.0
2012-06-01 13:50:00,46.69,46.77,46.67,46.74,64000.0,34.2512,34.3099,34.2366,34.2879,64000.0
2012-06-01 13:55:00,46.73,46.79,46.68,46.73,103200.0,34.2806,34.3246,34.2439,34.2806,103200.0
2012-06-01 14:00:00,46.73,46.73,46.65,46.66,146400.0,34.2806,34.2806,34.2219,34.2292,146400.0
2012-06-01 14:05:00,46.64,46.69,46.62,46.64,228800.0,34.2146,34.2512,34.1999,34.2146,228800.0
2012-06-01 14:10:00,46.62,46.63,46.49,46.5,66000.0,34.1999,34.2072,34.1045,34.1119,66000.0
2012-06-01 14:15:00,46.51,46.52,46.45,46.48,71800.0,34.1192,34.1265,34.0752,34.0972,71800.0
2012-06-01 14:20:00,46.47,46.6,46.47,46.55,151200.0,34.0898,34.1852,34.0898,34.1485,151200.0
2012-06-01 14:25:00,46.55,46.55,46.33,46.33,100600.0,34.1485,34.1485,33.9871,33.9871,100600.0
2012-06-01 14:30:00,46.32,46.54,46.32,46.49,89000.0,33.9798,34.1412,33.9798,34.1045,89000.0
2012-06-01 14:35:00,46.51,46.63,46.46,46.62,74200.0,34.1192,34.2072,34.0825,34.1999,74200.0
2012-06-01 14:40:00,46.63,46.64,46.42,46.46,102800.0,34.2072,34.2146,34.0532,34.0825,102800.0
2012-06-01 14:45:00,46.46,46.49,46.38,46.39,86000.0,34.0825,34.1045,34.0238,34.0312,86000.0
2012-06-01 14:50:00,46.39,46.45,46.27,46.27,91800.0,34.0312,34.0752,33.9431,33.9431,91800.0
2012-06-01 14:55:00,46.28,46.3,46.18,46.18,109000.0,33.9505,33.9651,33.8771,33.8771,109000.0
2012-06-01 15:00:00,46.17,46.29,46.16,46.18,178800.0,33.8698,33.9578,33.8624,33.8771,178800.0
2012-06-01 15:05:00,46.18,46.2,46.1,46.14,131600.0,33.8771,33.8918,33.8184,33.8478,131600.0
2012-06-01 15:10:00,46.13,46.22,46.03,46.03,124600.0,33.8404,33.9065,33.7671,33.7671,124600.0
2012-06-01 15:15:00,46.04,46.1,45.95,45.98,127600.0,33.7744,33.8184,33.7084,33.7304,127600.0
2012-06-01 15:20:00,45.98,46.0,45.87,45.88,115000.0,33.7304,33.7451,33.6497,33.657,115000.0
2012-06-01 15:25:00,45.88,46.08,45.87,45.88,184800.0,33.657,33.8037,33.6497,33.657,184800.0
2012-06-01 15:30:00,45.88,45.98,45.83,45.87,174800.0,33.657,33.7304,33.6204,33.6497,174800.0
2012-06-01 15:35:00,45.87,45.88,45.7,45.72,193200.0,33.6497,33.657,33.525,33.5397,193200.0
2012-06-01 15:40:00,45.71,45.8,45.67,45.77,229200.0,33.5323,33.5983,33.503,33.5763,229200.0
2012-06-01 15:45:00,45.76,45.89,45.75,45.76,290600.0,33.569,33.6644,33.5617,33.569,290600.0
2012-06-01 15:50:00,45.76,45.96,45.76,45.96,339200.0,33.569,33.7157,33.569,33.7157,339200.0
2012-06-01 15:55:00,45.96,45.98,45.83,45.83,404800.0,33.7157,33.7304,33.6204,33.6204,404800.0
2012-06-04 09:30:00,45.98,46.09,45.6,45.66,156000.0,33.7304,33.8111,33.4516,33.4956,156000.0
2012-06-04 09:35:00,45.66,45.83,45.5,45.52,250200.0,33.4956,33.6204,33.3783,33.3929,250200.0
2012-06-04 09:40:00,45.5,45.52,45.13,45.18,185000.0,33.3783,33.3929,33.1068,33.1435,185000.0
2012-06-04 09:45:00,45.17,45.3,45.02,45.19,249000.0,33.1362,33.2315,33.0261,33.1509,249000.0
2012-06-04 09:50:00,45.18,45.33,45.09,45.3,211600.0,33.1435,33.2536,33.0775,33.2315,211600.0
2012-06-04 09:55:00,45.3,45.38,45.17,45.23,207000.0,33.2315,33.2902,33.1362,33.1802,207000.0
2012-06-04 10:00:00,45.22,45.31,44.85,44.9,211800.0,33.1729,33.2389,32.9014,32.9381,211800.0
2012-06-04 10:05:00,44.9,44.91,44.72,44.87,129400.0,32.9381,32.9454,32.8061,32.9161,129400.0
2012-06-04 10:10:00,44.88,45.06,44.85,45.02,167800.0,32.9234,33.0555,32.9014,33.0261,167800.0
2012-06-04 10:15:00,45.02,45.12,44.88,44.96,146400.0,33.0261,33.0995,32.9234,32.9821,146400.0
2012-06-04 10:20:00,44.94,44.97,44.76,44.84,140400.0,32.9675,32.9895,32.8354,32.8941,140400.0
2012-06-04 10:25:00,44.82,44.96,44.81,44.96,215200.0,32.8794,32.9821,32.8721,32.9821,215200.0
2012-06-04 10:30:00,44.98,45.04,44.83,44.83,343400.0,32.9968,33.0408,32.8868,32.8868,343400.0
2012-06-04 10:35:00,44.81,44.83,44.66,44.66,191800.0,32.8721,32.8868,32.7621,32.7621,191800.0
2012-06-04 10:40:00,44.67,44.76,44.51,44.58,196400.0,32.7694,32.8354,32.652,32.7034,196400.0
2012-06-04 10:45:00,44.58,44.7,44.55,44.62,160000.0,32.7034,32.7914,32.6814,32.7327,160000.0
2012-06-04 10:50:00,44.6,44.8,44.58,44.74,135600.0,32.718,32.8648,32.7034,32.8207,135600.0
2012-06-04 10:55:00,44.77,44.88,44.72,44.78,187400.0,32.8427,32.9234,32.8061,32.8501,187400.0
2012-06-04 11:00:00,44.81,44.86,44.74,44.81,257400.0,32.8721,32.9088,32.8207,32.8721,257400.0
2012-06-04 11:05:00,44.8,44.87,44.78,44.85,170800.0,32.8648,32.9161,32.8501,32.9014,170800.0
2012-06-04 11:10:00,44.85,44.97,44.83,44.9,77000.0,32.9014,32.9895,32.8868,32.9381,77000.0
2012-06-04 11:15:00,44.92,45.01,44.9,44.93,52800.0,32.9528,33.0188,32.9381,32.9601,52800.0
2012-06-04 11:20:00,44.94,45.08,44.93,44.98,84600.0,32.9675,33.0702,32.9601,32.9968,84600.0
2012-06-04 11:25:00,44.97,45.02,44.9,44.91,121200.0,32.9895,33.0261,32.9381,32.9454,121200.0
2012-06-04 11:30:00,44.9,45.02,44.9,45.0,107200.0,32.9381,33.0261,32.9381,33.0115,107200.0
2012-06-04 11:35:00,44.99,45.05,44.9,45.04,74000.0,33.0041,33.0482,32.9381,33.0408,74000.0
2012-06-04 11:40:00,45.04,45.08,44.98,44.98,69400.0,33.0408,33.0702,32.9968,32.9968,69400.0
2012-06-04 11:45:00,44.97,45.04,44.97,44.98,60400.0,32.9895,33.0408,32.9895,32.9968,60400.0
2012-06-04 11:50:00,44.97,45.05,44.9,44.91,76000.0,32.9895,33.0482,32.9381,32.9454,76000.0
2012-06-04 11:55:00,44.91,44.91,44.78,44.79,170600.0,32.9454,32.9454,32.8501,32.8574,170600.0
2012-06-04 12:00:00,44.78,44.87,44.76,44.83,140000.0,32.8501,32.9161,32.8354,32.8868,140000.0
2012-06-04 12:05:00,44.84,44.84,44.76,44.81,62400.0,32.8941,32.8941,32.8354,32.8721,62400.0
2012-06-04 12:10:00,44.81,44.88,44.71,44.74,61200.0,32.8721,32.9234,32.7987,32.8207,61200.0
2012-06-04 12:15:00,44.74,44.8,44.7,44.8,49600.0,32.8207,32.8648,32.7914,32.8648,49600.0
2012-06-04 12:20:00,44.82,44.85,44.71,44.74,45200.0,32.8794,32.9014,32.7987,32.8207,45200.0
2012-06-04 12:25:00,44.77,44.77,44.62,44.65,65400.0,32.8427,32.8427,32.7327,32.7547,65400.0
2012-06-04 12:30:00,44.66,44.66,44.51,44.58,68600.0,32.7621,32.7621,32.652,32.7034,68600.0
2012-06-04 12:35:00,44.59,44.67,44.55,44.6,39800.0,32.7107,32.7694,32.6814,32.718,39800.0
2012-06-04 12:40:00,44.6,44.76,44.6,44.74,46000.0,32.718,32.8354,32.718,32.8207,46000.0
2012-06-04 12:45:00,44.76,44.85,44.74,44.78,30600.0,32.8354,32.9014,32.8207,32.8501,30600.0
2012-06-04 12:50:00,44.77,44.77,44.63,44.63,34200.0,32.8427,32.8427,32.74,32.74,34200.0
2012-06-04 12:55:00,44.63,44.69,44.6,44.62,94600.0,32.74,32.7841,32.718,32.7327,94600.0
2012-06-04 13:00:00,44.61,44.7,44.6,44.62,77800.0,32.7254,32.7914,32.718,32.7327,77800.0
2012-06-04 13:05:00,44.62,44.66,44.55,44.6,119200.0,32.7327,32.7621,32.6814,32.718,119200.0
2012-06-04 13:10:00,44.6,44.63,44.57,44.59,70400.0,32.718,32.74,32.696,32.7107,70400.0
2012-06-04 13:15:00,44.6,44.72,44.6,44.61,67400.0,32.718,32.8061,32.718,32.7254,67400.0
2012-06-04 13:20:00,44.6,44.62,44.52,44.58,80000.0,32.718,32.7327,32.6594,32.7034,80000.0
2012-06-04 13:25:00,44.58,44.59,44.44,44.5,118000.0,32.7034,32.7107,32.6007,32.6447,118000.0
2012-06-04 13:30:00,44.5,44.56,44.43,44.55,35000.0,32.6447,32.6887,32.5933,32.6814,35000.0
2012-06-04 13:35:00,44.55,44.77,44.53,44.74,79400.0,32.6814,32.8427,32.6667,32.8207,79400.0
2012-06-04 13:40:00,44.73,44.83,44.72,44.77,64600.0,32.8134,32.8868,32.8061,32.8427,64600.0
2012-06-04 13:45:00,44.78,44.81,44.69,44.77,45800.0,32.8501,32.8721,32.7841,32.8427,45800.0
2012-06-04 13:50:00,44.77,44.85,44.72,44.74,58800.0,32.8427,32.9014,32.8061,32.8207,58800.0
2012-06-04 13:55:00,44.74,44.87,44.7,44.86,87000.0,32.8207,32.9161,32.7914,32.9088,87000.0
2012-06-04 14:00:00,44.85,44.99,44.8,44.99,78200.0,32.9014,33.0041,32.8648,33.0041,78200.0
2012-06-04 14:05:00,44.99,45.04,44.93,44.97,111600.0,33.0041,33.0408,32.9601,32.9895,111600.0
2012-06-04 14:10:00,44.97,45.11,44.95,45.0,119800.0,32.9895,33.0922,32.9748,33.0115,119800.0
2012-06-04 14:15:00,45.0,45.2,44.98,45.14,133200.0,33.0115,33.1582,32.9968,33.1142,133200.0
2012-06-04 14:20:00,45.13,45.17,45.07,45.11,85200.0,33.1068,33.1362,33.0628,33.0922,85200.0
2012-06-04 14:25:00,45.1,45.26,45.08,45.26,113600.0,33.0848,33.2022,33.0702,33.2022,113600.0
2012-06-04 14:30:00,45.24,45.37,45.24,45.35,137400.0,33.1875,33.2829,33.1875,33.2682,137400.0
2012-06-04 14:35:00,45.34,45.45,45.33,45.44,136200.0,33.2609,33.3416,33.2536,33.3343,136200.0
2012-06-04 14:40:00,45.42,45.43,45.33,45.37,111400.0,33.3196,33.3269,33.2536,33.2829,111400.0
2012-06-04 14:45:00,45.38,45.4,45.29,45.3,100600.0,33.2902,33.3049,33.2242,33.2315,100600.0
2012-06-04 14:50:00,45.29,45.37,45.26,45.35,85200.0,33.2242,33.2829,33.2022,33.2682,85200.0
2012-06-04 14:55:00,45.35,45.37,45.26,45.37,105400.0,33.2682,33.2829,33.2022,33.2829,105400.0
2012-06-04 15:00:00,45.37,45.49,45.37,45.4,94200.0,33.2829,33.3709,33.2829,33.3049,94200.0
2012-06-04 15:05:00,45.4,45.42,45.23,45.23,93600.0,33.3049,33.3196,33.1802,33.1802,93600.0
2012-06-04 15:10:00,45.24,45.24,45.13,45.15,110800.0,33.1875,33.1875,33.1068,33.1215,110800.0
2012-06-04 15:15:00,45.13,45.21,45.09,45.17,100200.0,33.1068,33.1655,33.0775,33.1362,100200.0
2012-06-04 15:20:00,45.18,45.19,45.06,45.08,147200.0,33.1435,33.1509,33.0555,33.0702,147200.0
2012-06-04 15:25:00,45.09,45.19,45.02,45.12,152800.0,33.0775,33.1509,33.0261,33.0995,152800.0
2012-06-04 15:30:00,45.12,45.12,44.94,44.98,191000.0,33.0995,33.0995,32.9675,32.9968,191000.0
2012-06-04 15:35:00,44.98,44.99,44.91,44.97,185600.0,32.9968,33.0041,32.9454,32.9895,185600.0
2012-06-04 15:40:00,44.97,45.07,44.94,45.04,155800.0,32.9895,33.0628,32.9675,33.0408,155800.0
2012-06-04 15:45:00,45.05,45.13,45.02,45.1,137800.0,33.0482,33.1068,33.0261,33.0848,137800.0
2012-06-04 15:50:00,45.1,45.24,45.09,45.17,163800.0,33.0848,33.1875,33.0775,33.1362,163800.0
2012-06-04 15:55:00,45.17,45.27,45.17,45.19,262800.0,33.1362,33.2095,33.1362,33.1509,262800.0
2012-06-05 09:30:00,44.56,45.07,44.56,45.0,147000.0,32.6887,33.0628,32.6887,33.0115,147000.0
2012-06-05 09:35:00,44.99,45.34,44.98,45.1,154000.0,33.0041,33.2609,32.9968,33.0848,154000.0
2012-06-05 09:40:00,45.08,45.15,44.88,44.88,77800.0,33.0702,33.1215,32.9234,32.9234,77800.0
2012-06-05 09:45:00,44.88,45.22,44.88,45.15,84800.0,32.9234,33.1729,32.9234,33.1215,84800.0
2012-06-05 09:50:00,45.15,45.27,45.02,45.27,83800.0,33.1215,33.2095,33.0261,33.2095,83800.0
2012-06-05 09:55:00,45.27,45.43,45.24,45.29,77000.0,33.2095,33.3269,33.1875,33.2242,77000.0
2012-06-05 10:00:00,45.27,45.58,45.27,45.45,162400.0,33.2095,33.437,33.2095,33.3416,162400.0
2012-06-05 10:05:00,45.46,45.64,45.43,45.62,101600.0,33.3489,33.481,33.3269,33.4663,101600.0
2012-06-05 10:10:00,45.62,45.82,45.62,45.81,171600.0,33.4663,33.613,33.4663,33.6057,171600.0
2012-06-05 10:15:00,45.81,45.99,45.81,45.81,116400.0,33.6057,33.7377,33.6057,33.6057,116400.0
2012-06-05 10:20:00,45.82,46.1,45.81,46.02,72600.0,33.613,33.8184,33.6057,33.7597,72600.0
2012-06-05 10:25:00,46.02,46.06,45.88,45.99,92200.0,33.7597,33.7891,33.657,33.7377,92200.0
2012-06-05 10:30:00,45.99,46.01,45.77,45.88,90200.0,33.7377,33.7524,33.5763,33.657,90200.0
2012-06-05 10:35:00,45.9,45.91,45.75,45.77,66400.0,33.6717,33.679,33.5617,33.5763,66400.0
2012-06-05 10:40:00,45.78,45.79,45.67,45.71,81600.0,33.5837,33.591,33.503,33.5323,81600.0
2012-06-05 10:45:00,45.71,45.76,45.62,45.71,85800.0,33.5323,33.569,33.4663,33.5323,85800.0
2012-06-05 10:50:00,45.72,45.72,45.51,45.52,55800.0,33.5397,33.5397,33.3856,33.3929,55800.0
2012-06-05 10:55:00,45.52,45.58,45.34,45.57,63600.0,33.3929,33.437,33.2609,33.4296,63600.0
2012-06-05 11:00:00,45.58,45.59,45.41,45.47,58000.0,33.437,33.4443,33.3122,33.3563,58000.0
2012-06-05 11:05:00,45.45,45.58,45.43,45.56,44600.0,33.3416,33.437,33.3269,33.4223,44600.0
2012-06-05 11:10:00,45.57,45.68,45.52,45.52,76800.0,33.4296,33.5103,33.3929,33.3929,76800.0
2012-06-05 11:15:00,45.55,45.57,45.39,45.52,40800.0,33.4149,33.4296,33.2976,33.3929,40800.0
2012-06-05 11:20:00,45.51,45.55,45.38,45.4,51600.0,33.3856,33.4149,33.2902,33.3049,51600.0
2012-06-05 11:25:00,45.4,45.49,45.34,45.36,45800.0,33.3049,33.3709,33.2609,33.2756,45800.0
2012-06-05 11:30:00,45.38,45.5,45.38,45.4,44400.0,33.2902,33.3783,33.2902,33.3049,44400.0
2012-06-05 11:35:00,45.4,45.41,45.22,45.31,76600.0,33.3049,33.3122,33.1729,33.2389,76600.0
2012-06-05 11:40:00,45.29,45.35,45.13,45.2,83000.0,33.2242,33.2682,33.1068,33.1582,83000.0
2012-06-05 11:45:00,45.21,45.41,45.2,45.33,74000.0,33.1655,33.3122,33.1582,33.2536,74000.0
2012-06-05 11:50:00,45.32,45.32,45.14,45.24,99600.0,33.2462,33.2462,33.1142,33.1875,99600.0
2012-06-05 11:55:00,45.24,45.32,45.17,45.24,35000.0,33.1875,33.2462,33.1362,33.1875,35000.0
2012-06-05 12:00:00,45.26,45.34,45.22,45.23,29600.0,33.2022,33.2609,33.1729,33.1802,29600.0
2012-06-05 12:05:00,45.22,45.36,45.22,45.35,49800.0,33.1729,33.2756,33.1729,33.2682,49800.0
2012-06-05 12:10:00,45.33,45.35,45.24,45.27,28200.0,33.2536,33.2682,33.1875,33.2095,28200.0
2012-06-05 12:15:00,45.28,45.35,45.26,45.31,32400.0,33.2169,33.2682,33.2022,33.2389,32400.0
2012-06-05 12:20:00,45.31,45.51,45.26,45.46,55800.0,33.2389,33.3856,33.2022,33.3489,55800.0
2012-06-05 12:25:00,45.48,45.58,45.45,45.58,65400.0,33.3636,33.437,33.3416,33.437,65400.0
2012-06-05 12:30:00,45.59,45.84,45.56,45.82,97800.0,33.4443,33.6277,33.4223,33.613,97800.0
2012-06-05 12:35:00,45.77,45.81,45.71,45.77,33800.0,33.5763,33.6057,33.5323,33.5763,33800.0
2012-06-05 12:40:00,45.77,45.8,45.65,45.68,34400.0,33.5763,33.5983,33.4883,33.5103,34400.0
2012-06-05 12:45:00,45.68,45.71,45.52,45.52,50800.0,33.5103,33.5323,33.3929,33.3929,50800.0
2012-06-05 12:50:00,45.56,45.68,45.51,45.6,40400.0,33.4223,33.5103,33.3856,33.4516,40400.0
2012-06-05 12:55:00,45.57,45.68,45.57,45.6,53600.0,33.4296,33.5103,33.4296,33.4516,53600.0
2012-06-05 13:00:00,45.59,45.66,45.56,45.66,27600.0,33.4443,33.4956,33.4223,33.4956,27600.0
2012-06-05 13:05:00,45.65,45.68,45.62,45.62,52600.0,33.4883,33.5103,33.4663,33.4663,52600.0
2012-06-05 13:10:00,45.61,45.65,45.56,45.57,37200.0,33.459,33.4883,33.4223,33.4296,37200.0
2012-06-05 13:15:00,45.58,45.58,45.45,45.46,55600.0,33.437,33.437,33.3416,33.3489,55600.0
2012-06-05 13:20:00,45.45,45.57,45.45,45.52,48200.0,33.3416,33.4296,33.3416,33.3929,48200.0
2012-06-05 13:25:00,45.53,45.56,45.49,45.5,31000.0,33.4003,33.4223,33.3709,33.3783,31000.0
2012-06-05 13:30:00,45.52,45.57,45.47,45.49,38400.0,33.3929,33.4296,33.3563,33.3709,38400.0
2012-06-05 13:35:00,45.5,45.61,45.49,45.56,38200.0,33.3783,33.459,33.3709,33.4223,38200.0
2012-06-05 13:40:00,45.57,45.6,45.52,45.57,43000.0,33.4296,33.4516,33.3929,33.4296,43000.0
2012-06-05 13:45:00,45.58,45.66,45.56,45.65,35600.0,33.437,33.4956,33.4223,33.4883,35600.0
2012-06-05 13:50:00,45.63,45.76,45.63,45.74,85800.0,33.4736,33.569,33.4736,33.5543,85800.0
2012-06-05 13:55:00,45.74,45.79,45.6,45.6,43200.0,33.5543,33.591,33.4516,33.4516,43200.0
2012-06-05 14:00:00,45.6,45.68,45.55,45.57,51000.0,33.4516,33.5103,33.4149,33.4296,51000.0
2012-06-05 14:05:00,45.56,45.76,45.56,45.7,48600.0,33.4223,33.569,33.4223,33.525,48600.0
2012-06-05 14:10:00,45.71,45.77,45.66,45.76,49200.0,33.5323,33.5763,33.4956,33.569,49200.0
2012-06-05 14:15:00,45.76,45.84,45.73,45.77,48200.0,33.569,33.6277,33.547,33.5763,48200.0
2012-06-05 14:20:00,45.76,45.79,45.69,45.77,51000.0,33.569,33.591,33.5176,33.5763,51000.0
2012-06-05 14:25:00,45.77,45.84,45.71,45.77,61400.0,33.5763,33.6277,33.5323,33.5763,61400.0
2012-06-05 14:30:00,45.77,45.81,45.73,45.8,54200.0,33.5763,33.6057,33.547,33.5983,54200.0
2012-06-05 14:35:00,45.8,45.85,45.69,45.71,41400.0,33.5983,33.635,33.5176,33.5323,41400.0
2012-06-05 14:40:00,45.7,45.77,45.69,45.72,79000.0,33.525,33.5763,33.5176,33.5397,79000.0
2012-06-05 14:45:00,45.72,45.81,45.67,45.78,67800.0,33.5397,33.6057,33.503,33.5837,67800.0
2012-06-05 14:50:00,45.77,45.81,45.71,45.77,73600.0,33.5763,33.6057,33.5323,33.5763,73600.0
2012-06-05 14:55:00,45.77,45.81,45.73,45.81,90600.0,33.5763,33.6057,33.547,33.6057,90600.0
2012-06-05 15:00:00,45.82,45.92,45.78,45.81,97600.0,33.613,33.6864,33.5837,33.6057,97600.0
2012-06-05 15:05:00,45.81,45.88,45.77,45.79,75000.0,33.6057,33.657,33.5763,33.591,75000.0
2012-06-05 15:10:00,45.79,45.89,45.78,45.81,78200.0,33.591,33.6644,33.5837,33.6057,78200.0
2012-06-05 15:15:00,45.81,45.88,45.79,45.83,58200.0,33.6057,33.657,33.591,33.6204,58200.0
2012-06-05 15:20:00,45.82,45.85,45.78,45.84,77200.0,33.613,33.635,33.5837,33.6277,77200.0
2012-06-05 15:25:00,45.84,45.85,45.76,45.82,102400.0,33.6277,33.635,33.569,33.613,102400.0
2012-06-05 15:30:00,45.83,45.93,45.81,45.91,93600.0,33.6204,33.6937,33.6057,33.679,93600.0
2012-06-05 15:35:00,45.92,46.01,45.86,45.97,96200.0,33.6864,33.7524,33.6424,33.7231,96200.0
2012-06-05 15:40:00,45.98,46.05,45.96,46.01,85400.0,33.7304,33.7817,33.7157,33.7524,85400.0
2012-06-05 15:45:00,46.01,46.07,45.96,46.04,126600.0,33.7524,33.7964,33.7157,33.7744,126600.0
2012-06-05 15:50:00,46.05,46.12,46.01,46.08,148400.0,33.7817,33.8331,33.7524,33.8037,148400.0
2012-06-05 15:55:00,46.08,46.08,45.94,45.94,205000.0,33.8037,33.8037,33.701,33.701,205000.0
2012-06-06 09:30:00,46.52,46.77,46.5,46.63,143200.0,34.1265,34.3099,34.1119,34.2072,143200.0
2012-06-06 09:35:00,46.63,46.63,46.42,46.52,73400.0,34.2072,34.2072,34.0532,34.1265,73400.0
2012-06-06 09:40:00,46.52,46.73,46.5,46.73,84400.0,34.1265,34.2806,34.1119,34.2806,84400.0
2012-06-06 09:45:00,46.73,46.99,46.73,46.95,135400.0,34.2806,34.4713,34.2806,34.442,135400.0
2012-06-06 09:50:00,46.92,46.92,46.6,46.77,50600.0,34.42,34.42,34.1852,34.3099,50600.0
2012-06-06 09:55:00,46.77,47.02,46.77,47.0,81000.0,34.3099,34.4933,34.3099,34.4786,81000.0
2012-06-06 10:00:00,47.01,47.09,46.99,47.0,151000.0,34.486,34.5447,34.4713,34.4786,151000.0
2012-06-06 10:05:00,47.0,47.24,46.99,47.16,165800.0,34.4786,34.6547,34.4713,34.596,165800.0
2012-06-06 10:10:00,47.2,47.33,47.13,47.24,244800.0,34.6254,34.7207,34.574,34.6547,244800.0
2012-06-06 10:15:00,47.27,47.33,47.09,47.09,122400.0,34.6767,34.7207,34.5447,34.5447,122400.0
2012-06-06 10:20:00,47.11,47.21,47.07,47.18,124400.0,34.5593,34.6327,34.53,34.6107,124400.0
2012-06-06 10:25:00,47.2,47.23,47.07,47.07,93000.0,34.6254,34.6474,34.53,34.53,93000.0
2012-06-06 10:30:00,47.09,47.13,47.0,47.06,83000.0,34.5447,34.574,34.4786,34.5227,83000.0
2012-06-06 10:35:00,47.05,47.13,46.96,46.98,60800.0,34.5153,34.574,34.4493,34.464,60800.0
2012-06-06 10:40:00,46.98,47.08,46.92,46.97,50600.0,34.464,34.5373,34.42,34.4566,50600.0
2012-06-06 10:45:00,46.99,47.12,46.98,47.07,60000.0,34.4713,34.5667,34.464,34.53,60000.0
2012-06-06 10:50:00,47.08,47.09,47.0,47.05,35600.0,34.5373,34.5447,34.4786,34.5153,35600.0
2012-06-06 10:55:00,47.06,47.09,46.92,46.95,41200.0,34.5227,34.5447,34.42,34.442,41200.0
2012-06-06 11:00:00,46.95,47.09,46.9,47.03,52600.0,34.442,34.5447,34.4053,34.5007,52600.0
2012-06-06 11:05:00,47.04,47.25,47.01,47.24,53800.0,34.508,34.662,34.486,34.6547,53800.0
2012-06-06 11:10:00,47.24,47.31,47.2,47.24,101000.0,34.6547,34.7061,34.6254,34.6547,101000.0
2012-06-06 11:15:00,47.24,47.3,47.21,47.24,39200.0,34.6547,34.6987,34.6327,34.6547,39200.0
2012-06-06 11:20:00,47.24,47.42,47.24,47.34,34200.0,34.6547,34.7868,34.6547,34.7281,34200.0
2012-06-06 11:25:00,47.4,47.41,47.33,47.33,41200.0,34.7721,34.7794,34.7207,34.7207,41200.0
2012-06-06 11:30:00,47.33,47.33,47.1,47.18,39600.0,34.7207,34.7207,34.552,34.6107,39600.0
2012-06-06 11:35:00,47.15,47.2,47.09,47.16,38400.0,34.5887,34.6254,34.5447,34.596,38400.0
2012-06-06 11:40:00,47.16,47.24,47.13,47.24,29400.0,34.596,34.6547,34.574,34.6547,29400.0
2012-06-06 11:45:00,47.23,47.31,47.22,47.3,37000.0,34.6474,34.7061,34.64,34.6987,37000.0
2012-06-06 11:50:00,47.31,47.35,47.24,47.27,62400.0,34.7061,34.7354,34.6547,34.6767,62400.0
2012-06-06 11:55:00,47.27,47.28,47.24,47.28,27400.0,34.6767,34.6841,34.6547,34.6841,27400.0
2012-06-06 12:00:00,47.29,47.35,47.28,47.32,40800.0,34.6914,34.7354,34.6841,34.7134,40800.0
2012-06-06 12:05:00,47.33,47.35,47.27,47.3,39200.0,34.7207,34.7354,34.6767,34.6987,39200.0
2012-06-06 12:10:00,47.3,47.32,47.25,47.27,26800.0,34.6987,34.7134,34.662,34.6767,26800.0
2012-06-06 12:15:00,47.25,47.31,47.23,47.27,42200.0,34.662,34.7061,34.6474,34.6767,42200.0
2012-06-06 12:20:00,47.26,47.31,47.22,47.24,40600.0,34.6694,34.7061,34.64,34.6547,40600.0
2012-06-06 12:25:00,47.24,47.26,47.22,47.23,60400.0,34.6547,34.6694,34.64,34.6474,60400.0
2012-06-06 12:30:00,47.23,47.31,47.21,47.27,72000.0,34.6474,34.7061,34.6327,34.6767,72000.0
2012-06-06 12:35:00,47.25,47.27,47.22,47.27,44600.0,34.662,34.6767,34.64,34.6767,44600.0
2012-06-06 12:40:00,47.27,47.31,47.24,47.27,54400.0,34.6767,34.7061,34.6547,34.6767,54400.0
2012-06-06 12:45:00,47.28,47.28,47.21,47.26,46200.0,34.6841,34.6841,34.6327,34.6694,46200.0
2012-06-06 12:50:00,47.25,47.26,47.21,47.24,17000.0,34.662,34.6694,34.6327,34.6547,17000.0
2012-06-06 12:55:00,47.24,47.27,47.17,47.18,33400.0,34.6547,34.6767,34.6034,34.6107,33400.0
2012-06-06 13:00:00,47.18,47.2,47.07,47.08,33400.0,34.6107,34.6254,34.53,34.5373,33400.0
2012-06-06 13:05:00,47.07,47.13,47.07,47.12,30800.0,34.53,34.574,34.53,34.5667,30800.0
2012-06-06 13:10:00,47.1,47.13,47.04,47.05,40600.0,34.552,34.574,34.508,34.5153,40600.0
2012-06-06 13:15:00,47.06,47.07,46.99,46.99,44400.0,34.5227,34.53,34.4713,34.4713,44400.0
2012-06-06 13:20:00,46.99,46.99,46.8,46.82,79200.0,34.4713,34.4713,34.3319,34.3466,79200.0
2012-06-06 13:25:00,46.83,46.98,46.82,46.96,65000.0,34.3539,34.464,34.3466,34.4493,65000.0
2012-06-06 13:30:00,46.97,47.08,46.95,47.08,122600.0,34.4566,34.5373,34.442,34.5373,122600.0
2012-06-06 13:35:00,47.09,47.24,47.09,47.21,27800.0,34.5447,34.6547,34.5447,34.6327,27800.0
2012-06-06 13:40:00,47.21,47.23,47.12,47.17,28400.0,34.6327,34.6474,34.5667,34.6034,28400.0
2012-06-06 13:45:00,47.15,47.18,47.09,47.15,39800.0,34.5887,34.6107,34.5447,34.5887,39800.0
2012-06-06 13:50:00,47.15,47.15,47.02,47.04,31000.0,34.5887,34.5887,34.4933,34.508,31000.0
2012-06-06 13:55:00,47.02,47.05,47.0,47.02,38600.0,34.4933,34.5153,34.4786,34.4933,38600.0
2012-06-06 14:00:00,47.02,47.14,46.99,47.0,57600.0,34.4933,34.5814,34.4713,34.4786,57600.0
2012-06-06 14:05:00,46.99,47.04,46.85,46.85,37800.0,34.4713,34.508,34.3686,34.3686,37800.0
2012-06-06 14:10:00,46.85,46.95,46.8,46.89,66400.0,34.3686,34.442,34.3319,34.398,66400.0
2012-06-06 14:15:00,46.89,47.02,46.88,47.01,42200.0,34.398,34.4933,34.3906,34.486,42200.0
2012-06-06 14:20:00,47.0,47.01,46.93,46.98,32800.0,34.4786,34.486,34.4273,34.464,32800.0
2012-06-06 14:25:00,46.97,47.06,46.93,47.02,41800.0,34.4566,34.5227,34.4273,34.4933,41800.0
2012-06-06 14:30:00,47.02,47.1,47.0,47.09,30400.0,34.4933,34.552,34.4786,34.5447,30400.0
2012-06-06 14:35:00,47.1,47.16,47.02,47.02,28000.0,34.552,34.596,34.4933,34.4933,28000.0
2012-06-06 14:40:00,47.02,47.1,47.02,47.08,30400.0,34.4933,34.552,34.4933,34.5373,30400.0
2012-06-06 14:45:00,47.09,47.12,46.99,47.02,35800.0,34.5447,34.5667,34.4713,34.4933,35800.0
2012-06-06 14:50:00,47.02,47.04,46.94,47.04,47200.0,34.4933,34.508,34.4346,34.508,47200.0
2012-06-06 14:55:00,47.04,47.08,46.99,47.01,40600.0,34.508,34.5373,34.4713,34.486,40600.0
2012-06-06 15:00:00,47.01,47.08,46.97,47.07,74200.0,34.486,34.5373,34.4566,34.53,74200.0
2012-06-06 15:05:00,47.07,47.14,47.06,47.11,65600.0,34.53,34.5814,34.5227,34.5593,65600.0
2012-06-06 15:10:00,47.11,47.16,47.07,47.07,35800.0,34.5593,34.596,34.53,34.53,35800.0
2012-06-06 15:15:00,47.07,47.12,47.04,47.07,64200.0,34.53,34.5667,34.508,34.53,64200.0
2012-06-06 15:20:00,47.06,47.12,47.01,47.04,83600.0,34.5227,34.5667,34.486,34.508,83600.0
2012-06-06 15:25:00,47.03,47.1,47.01,47.05,74600.0,34.5007,34.552,34.486,34.5153,74600.0
2012-06-06 15:30:00,47.05,47.08,47.03,47.08,102600.0,34.5153,34.5373,34.5007,34.5373,102600.0
2012-06-06 15:35:00,47.07,47.13,47.05,47.1,80800.0,34.53,34.574,34.5153,34.552,80800.0
2012-06-06 15:40:00,47.1,47.23,47.1,47.22,75000.0,34.552,34.6474,34.552,34.64,75000.0
2012-06-06 15:45:00,47.22,47.37,47.21,47.37,97200.0,34.64,34.7501,34.6327,34.7501,97200.0
2012-06-06 15:50:00,47.37,47.4,47.27,47.4,149800.0,34.7501,34.7721,34.6767,34.7721,149800.0
2012-06-06 15:55:00,47.38,47.48,47.32,47.46,312600.0,34.7574,34.8308,34.7134,34.8161,312600.0
2012-06-07 09:30:00,48.29,48.59,48.08,48.52,78800.0,35.425,35.6451,35.2709,35.5937,78800.0
2012-06-07 09:35:00,48.57,48.63,48.32,48.56,90400.0,35.6304,35.6744,35.447,35.623,90400.0
2012-06-07 09:40:00,48.56,48.61,48.38,48.59,116000.0,35.623,35.6597,35.491,35.6451,116000.0
2012-06-07 09:45:00,48.59,48.6,48.38,48.48,106600.0,35.6451,35.6524,35.491,35.5644,106600.0
2012-06-07 09:50:00,48.46,48.58,48.4,48.49,91200.0,35.5497,35.6377,35.5057,35.5717,91200.0
2012-06-07 09:55:00,48.49,48.62,48.31,48.58,91200.0,35.5717,35.6671,35.4396,35.6377,91200.0
2012-06-07 10:00:00,48.56,48.7,48.13,48.23,105400.0,35.623,35.7257,35.3076,35.381,105400.0
2012-06-07 10:05:00,48.19,48.29,47.95,48.02,74600.0,35.3516,35.425,35.1756,35.2269,74600.0
2012-06-07 10:10:00,48.01,48.02,47.77,47.83,97400.0,35.2196,35.2269,35.0435,35.0875,97400.0
2012-06-07 10:15:00,47.81,47.83,47.65,47.65,56000.0,35.0729,35.0875,34.9555,34.9555,56000.0
2012-06-07 10:20:00,47.66,47.83,47.63,47.81,99600.0,34.9628,35.0875,34.9408,35.0729,99600.0
2012-06-07 10:25:00,47.83,47.94,47.79,47.9,82200.0,35.0875,35.1682,35.0582,35.1389,82200.0
2012-06-07 10:30:00,47.88,47.88,47.67,47.77,84400.0,35.1242,35.1242,34.9702,35.0435,84400.0
2012-06-07 10:35:00,47.71,47.79,47.63,47.7,103200.0,34.9995,35.0582,34.9408,34.9922,103200.0
2012-06-07 10:40:00,47.66,47.83,47.63,47.65,84800.0,34.9628,35.0875,34.9408,34.9555,84800.0
2012-06-07 10:45:00,47.66,47.78,47.6,47.63,335600.0,34.9628,35.0508,34.9188,34.9408,335600.0
2012-06-07 10:50:00,47.62,47.62,47.39,47.43,66800.0,34.9335,34.9335,34.7647,34.7941,66800.0
2012-06-07 10:55:00,47.43,47.51,47.27,47.51,72600.0,34.7941,34.8528,34.6767,34.8528,72600.0
2012-06-07 11:00:00,47.52,47.58,47.41,47.56,63400.0,34.8601,34.9041,34.7794,34.8895,63400.0
2012-06-07 11:05:00,47.57,47.62,47.49,47.56,65800.0,34.8968,34.9335,34.8381,34.8895,65800.0
2012-06-07 11:10:00,47.52,47.54,47.37,47.38,71600.0,34.8601,34.8748,34.7501,34.7574,71600.0
2012-06-07 11:15:00,47.37,47.38,47.21,47.21,53200.0,34.7501,34.7574,34.6327,34.6327,53200.0
2012-06-07 11:20:00,47.23,47.45,47.23,47.45,49800.0,34.6474,34.8088,34.6474,34.8088,49800.0
2012-06-07 11:25:00,47.45,47.52,47.4,47.43,32800.0,34.8088,34.8601,34.7721,34.7941,32800.0
2012-06-07 11:30:00,47.45,47.48,47.39,47.42,33800.0,34.8088,34.8308,34.7647,34.7868,33800.0
2012-06-07 11:35:00,47.42,47.63,47.42,47.59,51200.0,34.7868,34.9408,34.7868,34.9115,51200.0
2012-06-07 11:40:00,47.58,47.67,47.57,47.67,43000.0,34.9041,34.9702,34.8968,34.9702,43000.0
2012-06-07 11:45:00,47.67,47.72,47.62,47.64,25000.0,34.9702,35.0068,34.9335,34.9481,25000.0
2012-06-07 11:50:00,47.66,47.76,47.65,47.69,45200.0,34.9628,35.0362,34.9555,34.9848,45200.0
2012-06-07 11:55:00,47.69,47.77,47.69,47.72,35600.0,34.9848,35.0435,34.9848,35.0068,35600.0
2012-06-07 12:00:00,47.71,47.74,47.65,47.65,65000.0,34.9995,35.0215,34.9555,34.9555,65000.0
2012-06-07 12:05:00,47.65,47.66,47.45,47.48,67400.0,34.9555,34.9628,34.8088,34.8308,67400.0
2012-06-07 12:10:00,47.48,47.61,47.41,47.61,41400.0,34.8308,34.9261,34.7794,34.9261,41400.0
2012-06-07 12:15:00,47.61,47.68,47.55,47.63,31200.0,34.9261,34.9775,34.8821,34.9408,31200.0
2012-06-07 12:20:00,47.63,47.72,47.58,47.6,36800.0,34.9408,35.0068,34.9041,34.9188,36800.0
2012-06-07 12:25:00,47.62,47.62,47.54,47.6,25800.0,34.9335,34.9335,34.8748,34.9188,25800.0
2012-06-07 12:30:00,47.58,47.58,47.49,47.54,30800.0,34.9041,34.9041,34.8381,34.8748,30800.0
2012-06-07 12:35:00,47.56,47.6,47.56,47.58,12800.0,34.8895,34.9188,34.8895,34.9041,12800.0
2012-06-07 12:40:00,47.59,47.62,47.49,47.51,48000.0,34.9115,34.9335,34.8381,34.8528,48000.0
2012-06-07 12:45:00,47.51,47.54,47.47,47.5,16200.0,34.8528,34.8748,34.8234,34.8454,16200.0
2012-06-07 12:50:00,47.5,47.57,47.48,47.49,29000.0,34.8454,34.8968,34.8308,34.8381,29000.0
2012-06-07 12:55:00,47.52,47.55,47.47,47.49,21000.0,34.8601,34.8821,34.8234,34.8381,21000.0
2012-06-07 13:00:00,47.49,47.55,47.45,47.55,19800.0,34.8381,34.8821,34.8088,34.8821,19800.0
2012-06-07 13:05:00,47.55,47.56,47.49,47.52,18000.0,34.8821,34.8895,34.8381,34.8601,18000.0
2012-06-07 13:10:00,47.51,47.62,47.51,47.62,35000.0,34.8528,34.9335,34.8528,34.9335,35000.0
2012-06-07 13:15:00,47.6,47.73,47.6,47.66,32000.0,34.9188,35.0142,34.9188,34.9628,32000.0
2012-06-07 13:20:00,47.66,47.79,47.63,47.76,44000.0,34.9628,35.0582,34.9408,35.0362,44000.0
2012-06-07 13:25:00,47.76,47.77,47.7,47.74,52200.0,35.0362,35.0435,34.9922,35.0215,52200.0
2012-06-07 13:30:00,47.75,47.86,47.74,47.84,113800.0,35.0288,35.1095,35.0215,35.0949,113800.0
2012-06-07 13:35:00,47.85,47.85,47.74,47.74,35000.0,35.1022,35.1022,35.0215,35.0215,35000.0
2012-06-07 13:40:00,47.75,47.8,47.72,47.75,23600.0,35.0288,35.0655,35.0068,35.0288,23600.0
2012-06-07 13:45:00,47.75,47.77,47.74,47.77,19200.0,35.0288,35.0435,35.0215,35.0435,19200.0
2012-06-07 13:50:00,47.77,47.77,47.67,47.67,44200.0,35.0435,35.0435,34.9702,34.9702,44200.0
2012-06-07 13:55:00,47.66,47.7,47.63,47.64,22800.0,34.9628,34.9922,34.9408,34.9481,22800.0
2012-06-07 14:00:00,47.64,47.79,47.64,47.75,43800.0,34.9481,35.0582,34.9481,35.0288,43800.0
2012-06-07 14:05:00,47.74,47.74,47.67,47.67,48200.0,35.0215,35.0215,34.9702,34.9702,48200.0
2012-06-07 14:10:00,47.67,47.76,47.67,47.74,62800.0,34.9702,35.0362,34.9702,35.0215,62800.0
2012-06-07 14:15:00,47.73,47.85,47.73,47.81,28400.0,35.0142,35.1022,35.0142,35.0729,28400.0
2012-06-07 14:20:00,47.81,47.88,47.77,47.82,31200.0,35.0729,35.1242,35.0435,35.0802,31200.0
2012-06-07 14:25:00,47.83,47.84,47.79,47.83,37200.0,35.0875,35.0949,35.0582,35.0875,37200.0
2012-06-07 14:30:00,47.83,47.84,47.79,47.82,41000.0,35.0875,35.0949,35.0582,35.0802,41000.0
2012-06-07 14:35:00,47.82,47.87,47.81,47.87,46800.0,35.0802,35.1169,35.0729,35.1169,46800.0
2012-06-07 14:40:00,47.87,47.94,47.86,47.9,61800.0,35.1169,35.1682,35.1095,35.1389,61800.0
2012-06-07 14:45:00,47.9,47.98,47.88,47.98,59800.0,35.1389,35.1976,35.1242,35.1976,59800.0
2012-06-07 14:50:00,47.98,48.01,47.91,47.98,81400.0,35.1976,35.2196,35.1462,35.1976,81400.0
2012-06-07 14:55:00,47.99,48.01,47.89,47.89,103600.0,35.2049,35.2196,35.1315,35.1315,103600.0
2012-06-07 15:00:00,47.88,47.93,47.84,47.84,37200.0,35.1242,35.1609,35.0949,35.0949,37200.0
2012-06-07 15:05:00,47.83,47.9,47.78,47.82,89400.0,35.0875,35.1389,35.0508,35.0802,89400.0
2012-06-07 15:10:00,47.83,47.92,47.82,47.92,69800.0,35.0875,35.1536,35.0802,35.1536,69800.0
2012-06-07 15:15:00,47.92,47.93,47.76,47.77,117600.0,35.1536,35.1609,35.0362,35.0435,117600.0
2012-06-07 15:20:00,47.78,47.81,47.72,47.73,131000.0,35.0508,35.0729,35.0068,35.0142,131000.0
2012-06-07 15:25:00,47.73,47.8,47.72,47.76,166000.0,35.0142,35.0655,35.0068,35.0362,166000.0
2012-06-07 15:30:00,47.76,47.82,47.73,47.81,217600.0,35.0362,35.0802,35.0142,35.0729,217600.0
2012-06-07 15:35:00,47.81,47.82,47.66,47.7,110200.0,35.0729,35.0802,34.9628,34.9922,110200.0
2012-06-07 15:40:00,47.7,47.77,47.61,47.63,286400.0,34.9922,35.0435,34.9261,34.9408,286400.0
2012-06-07 15:45:00,47.63,47.68,47.52,47.62,244000.0,34.9408,34.9775,34.8601,34.9335,244000.0
2012-06-07 15:50:00,47.63,47.63,47.49,47.6,260200.0,34.9408,34.9408,34.8381,34.9188,260200.0
2012-06-07 15:55:00,47.6,47.74,47.57,47.73,496200.0,34.9188,35.0215,34.8968,35.0142,496200.0
2012-06-08 09:30:00,46.91,46.91,46.26,46.51,171200.0,34.4126,34.4126,33.9358,34.1192,171200.0
2012-06-08 09:35:00,46.52,46.52,46.16,46.32,54400.0,34.1265,34.1265,33.8624,33.9798,54400.0
2012-06-08 09:40:00,46.3,46.3,46.1,46.11,74400.0,33.9651,33.9651,33.8184,33.8258,74400.0
2012-06-08 09:45:00,46.12,46.12,45.88,46.08,159400.0,33.8331,33.8331,33.657,33.8037,159400.0
2012-06-08 09:50:00,46.05,46.27,45.93,46.13,193200.0,33.7817,33.9431,33.6937,33.8404,193200.0
2012-06-08 09:55:00,46.13,46.24,46.07,46.07,93400.0,33.8404,33.9211,33.7964,33.7964,93400.0
2012-06-08 10:00:00,46.07,46.26,46.02,46.13,126400.0,33.7964,33.9358,33.7597,33.8404,126400.0
2012-06-08 10:05:00,46.15,46.41,46.15,46.26,54200.0,33.8551,34.0458,33.8551,33.9358,54200.0
2012-06-08 10:10:00,46.27,46.45,46.27,46.32,57600.0,33.9431,34.0752,33.9431,33.9798,57600.0
2012-06-08 10:15:00,46.32,46.41,46.23,46.27,65200.0,33.9798,34.0458,33.9138,33.9431,65200.0
2012-06-08 10:20:00,46.27,46.29,46.1,46.13,40800.0,33.9431,33.9578,33.8184,33.8404,40800.0
2012-06-08 10:25:00,46.13,46.17,46.07,46.12,27000.0,33.8404,33.8698,33.7964,33.8331,27000.0
2012-06-08 10:30:00,46.1,46.14,45.95,46.09,87600.0,33.8184,33.8478,33.7084,33.8111,87600.0
2012-06-08 10:35:00,46.09,46.09,45.98,46.0,30800.0,33.8111,33.8111,33.7304,33.7451,30800.0
2012-06-08 10:40:00,46.0,46.1,46.0,46.08,40800.0,33.7451,33.8184,33.7451,33.8037,40800.0
2012-06-08 10:45:00,46.07,46.27,46.04,46.21,46000.0,33.7964,33.9431,33.7744,33.8991,46000.0
2012-06-08 10:50:00,46.2,46.23,46.05,46.05,34800.0,33.8918,33.9138,33.7817,33.7817,34800.0
2012-06-08 10:55:00,46.07,46.18,46.05,46.17,32400.0,33.7964,33.8771,33.7817,33.8698,32400.0
2012-06-08 11:00:00,46.17,46.35,46.13,46.32,48000.0,33.8698,34.0018,33.8404,33.9798,48000.0
2012-06-08 11:05:00,46.32,46.32,46.22,46.26,43000.0,33.9798,33.9798,33.9065,33.9358,43000.0
2012-06-08 11:10:00,46.26,46.27,46.2,46.22,24000.0,33.9358,33.9431,33.8918,33.9065,24000.0
2012-06-08 11:15:00,46.21,46.32,46.2,46.29,22600.0,33.8991,33.9798,33.8918,33.9578,22600.0
2012-06-08 11:20:00,46.3,46.33,46.22,46.3,20400.0,33.9651,33.9871,33.9065,33.9651,20400.0
2012-06-08 11:25:00,46.3,46.3,46.21,46.23,22600.0,33.9651,33.9651,33.8991,33.9138,22600.0
2012-06-08 11:30:00,46.22,46.32,46.22,46.24,32200.0,33.9065,33.9798,33.9065,33.9211,32200.0
2012-06-08 11:35:00,46.22,46.34,46.22,46.29,40800.0,33.9065,33.9945,33.9065,33.9578,40800.0
2012-06-08 11:40:00,46.3,46.33,46.28,46.29,14600.0,33.9651,33.9871,33.9505,33.9578,14600.0
2012-06-08 11:45:00,46.3,46.35,46.29,46.33,47200.0,33.9651,34.0018,33.9578,33.9871,47200.0
2012-06-08 11:50:00,46.33,46.37,46.31,46.37,32400.0,33.9871,34.0165,33.9725,34.0165,32400.0
2012-06-08 11:55:00,46.36,46.36,46.29,46.33,63200.0,34.0092,34.0092,33.9578,33.9871,63200.0
2012-06-08 12:00:00,46.33,46.34,46.2,46.21,49400.0,33.9871,33.9945,33.8918,33.8991,49400.0
2012-06-08 12:05:00,46.21,46.31,46.16,46.17,101800.0,33.8991,33.9725,33.8624,33.8698,101800.0
2012-06-08 12:10:00,46.18,46.26,46.18,46.26,27600.0,33.8771,33.9358,33.8771,33.9358,27600.0
2012-06-08 12:15:00,46.26,46.34,46.22,46.34,44400.0,33.9358,33.9945,33.9065,33.9945,44400.0
2012-06-08 12:20:00,46.33,46.38,46.31,46.33,27600.0,33.9871,34.0238,33.9725,33.9871,27600.0
2012-06-08 12:25:00,46.34,46.52,46.32,46.52,18000.0,33.9945,34.1265,33.9798,34.1265,18000.0
2012-06-08 12:30:00,46.51,46.72,46.5,46.72,39200.0,34.1192,34.2732,34.1119,34.2732,39200.0
2012-06-08 12:35:00,46.72,46.72,46.56,46.63,35800.0,34.2732,34.2732,34.1559,34.2072,35800.0
2012-06-08 12:40:00,46.59,46.63,46.54,46.63,52000.0,34.1779,34.2072,34.1412,34.2072,52000.0
2012-06-08 12:45:00,46.62,46.67,46.6,46.66,65600.0,34.1999,34.2366,34.1852,34.2292,65600.0
2012-06-08 12:50:00,46.65,46.73,46.65,46.73,11200.0,34.2219,34.2806,34.2219,34.2806,11200.0
2012-06-08 12:55:00,46.74,46.77,46.71,46.76,22600.0,34.2879,34.3099,34.2659,34.3026,22600.0
2012-06-08 13:00:00,46.76,46.93,46.75,46.9,72000.0,34.3026,34.4273,34.2953,34.4053,72000.0
2012-06-08 13:05:00,46.9,47.01,46.9,46.99,35800.0,34.4053,34.486,34.4053,34.4713,35800.0
2012-06-08 13:10:00,46.99,47.07,46.98,46.98,21400.0,34.4713,34.53,34.464,34.464,21400.0
2012-06-08 13:15:00,46.97,46.99,46.79,46.79,61600.0,34.4566,34.4713,34.3246,34.3246,61600.0
2012-06-08 13:20:00,46.8,46.85,46.78,46.8,16600.0,34.3319,34.3686,34.3173,34.3319,16600.0
2012-06-08 13:25:00,46.8,46.8,46.72,46.78,53400.0,34.3319,34.3319,34.2732,34.3173,53400.0
2012-06-08 13:30:00,46.79,46.83,46.76,46.77,38000.0,34.3246,34.3539,34.3026,34.3099,38000.0
2012-06-08 13:35:00,46.79,46.83,46.73,46.75,49600.0,34.3246,34.3539,34.2806,34.2953,49600.0
2012-06-08 13:40:00,46.74,46.75,46.54,46.58,73200.0,34.2879,34.2953,34.1412,34.1705,73200.0
2012-06-08 13:45:00,46.57,46.63,46.52,46.61,41000.0,34.1632,34.2072,34.1265,34.1925,41000.0
2012-06-08 13:50:00,46.63,46.71,46.63,46.68,10000.0,34.2072,34.2659,34.2072,34.2439,10000.0
2012-06-08 13:55:00,46.69,46.76,46.69,46.73,187400.0,34.2512,34.3026,34.2512,34.2806,187400.0
2012-06-08 14:00:00,46.73,46.75,46.69,46.72,36400.0,34.2806,34.2953,34.2512,34.2732,36400.0
2012-06-08 14:05:00,46.72,46.82,46.71,46.78,18600.0,34.2732,34.3466,34.2659,34.3173,18600.0
2012-06-08 14:10:00,46.78,46.78,46.68,46.74,37000.0,34.3173,34.3173,34.2439,34.2879,37000.0
2012-06-08 14:15:00,46.74,46.74,46.69,46.69,29200.0,34.2879,34.2879,34.2512,34.2512,29200.0
2012-06-08 14:20:00,46.69,46.82,46.67,46.81,33800.0,34.2512,34.3466,34.2366,34.3393,33800.0
2012-06-08 14:25:00,46.82,46.85,46.81,46.82,23800.0,34.3466,34.3686,34.3393,34.3466,23800.0
2012-06-08 14:30:00,46.81,46.87,46.76,46.84,28400.0,34.3393,34.3833,34.3026,34.3613,28400.0
2012-06-08 14:35:00,46.85,47.0,46.85,46.97,45200.0,34.3686,34.4786,34.3686,34.4566,45200.0
2012-06-08 14:40:00,46.96,46.98,46.92,46.98,30000.0,34.4493,34.464,34.42,34.464,30000.0
2012-06-08 14:45:00,46.99,46.99,46.85,46.86,61200.0,34.4713,34.4713,34.3686,34.3759,61200.0
2012-06-08 14:50:00,46.86,46.91,46.82,46.82,42800.0,34.3759,34.4126,34.3466,34.3466,42800.0
2012-06-08 14:55:00,46.82,46.85,46.77,46.77,16800.0,34.3466,34.3686,34.3099,34.3099,16800.0
2012-06-08 15:00:00,46.77,46.79,46.7,46.73,72600.0,34.3099,34.3246,34.2586,34.2806,72600.0
2012-06-08 15:05:00,46.73,46.79,46.73,46.77,22800.0,34.2806,34.3246,34.2806,34.3099,22800.0
2012-06-08 15:10:00,46.77,46.95,46.77,46.88,46200.0,34.3099,34.442,34.3099,34.3906,46200.0
2012-06-08 15:15:00,46.9,46.92,46.87,46.88,28000.0,34.4053,34.42,34.3833,34.3906,28000.0
2012-06-08 15:20:00,46.88,46.94,46.85,46.9,39400.0,34.3906,34.4346,34.3686,34.4053,39400.0
2012-06-08 15:25:00,46.88,46.96,46.8,46.82,46000.0,34.3906,34.4493,34.3319,34.3466,46000.0
2012-06-08 15:30:00,46.82,46.85,46.77,46.77,62600.0,34.3466,34.3686,34.3099,34.3099,62600.0
2012-06-08 15:35:00,46.77,46.79,46.73,46.74,86400.0,34.3099,34.3246,34.2806,34.2879,86400.0
2012-06-08 15:40:00,46.74,46.84,46.74,46.81,72600.0,34.2879,34.3613,34.2879,34.3393,72600.0
2012-06-08 15:45:00,46.81,46.98,46.81,46.97,123200.0,34.3393,34.464,34.3393,34.4566,123200.0
2012-06-08 15:50:00,46.97,46.97,46.88,46.94,209400.0,34.4566,34.4566,34.3906,34.4346,209400.0
2012-06-08 15:55:00,46.94,46.96,46.88,46.94,193800.0,34.4346,34.4493,34.3906,34.4346,193800.0
2012-06-11 09:30:00,47.68,48.05,47.52,47.59,123000.0,34.9775,35.2489,34.8601,34.9115,123000.0
2012-06-11 09:35:00,47.63,47.63,47.19,47.24,86000.0,34.9408,34.9408,34.618,34.6547,86000.0
2012-06-11 09:40:00,47.21,47.21,47.05,47.09,63200.0,34.6327,34.6327,34.5153,34.5447,63200.0
2012-06-11 09:45:00,47.1,47.1,46.92,46.97,53400.0,34.552,34.552,34.42,34.4566,53400.0
2012-06-11 09:50:00,46.94,47.19,46.93,47.1,30200.0,34.4346,34.618,34.4273,34.552,30200.0
2012-06-11 09:55:00,47.1,47.1,46.69,46.72,73800.0,34.552,34.552,34.2512,34.2732,73800.0
2012-06-11 10:00:00,46.69,46.81,46.55,46.77,61600.0,34.2512,34.3393,34.1485,34.3099,61600.0
2012-06-11 10:05:00,46.82,46.83,46.58,46.64,58600.0,34.3466,34.3539,34.1705,34.2146,58600.0
2012-06-11 10:10:00,46.65,46.72,46.54,46.63,82600.0,34.2219,34.2732,34.1412,34.2072,82600.0
2012-06-11 10:15:00,46.69,46.85,46.68,46.71,36400.0,34.2512,34.3686,34.2439,34.2659,36400.0
2012-06-11 10:20:00,46.72,46.81,46.7,46.75,58600.0,34.2732,34.3393,34.2586,34.2953,58600.0
2012-06-11 10:25:00,46.74,46.8,46.66,46.72,37000.0,34.2879,34.3319,34.2292,34.2732,37000.0
2012-06-11 10:30:00,46.72,46.81,46.63,46.81,36800.0,34.2732,34.3393,34.2072,34.3393,36800.0
2012-06-11 10:35:00,46.81,46.92,46.8,46.87,42400.0,34.3393,34.42,34.3319,34.3833,42400.0
2012-06-11 10:40:00,46.88,46.92,46.84,46.91,29600.0,34.3906,34.42,34.3613,34.4126,29600.0
2012-06-11 10:45:00,46.89,46.89,46.74,46.81,22800.0,34.398,34.398,34.2879,34.3393,22800.0
2012-06-11 10:50:00,46.78,46.83,46.69,46.82,42400.0,34.3173,34.3539,34.2512,34.3466,42400.0
2012-06-11 10:55:00,46.81,46.81,46.68,46.7,31600.0,34.3393,34.3393,34.2439,34.2586,31600.0
2012-06-11 11:00:00,46.71,46.71,46.48,46.5,69600.0,34.2659,34.2659,34.0972,34.1119,69600.0
2012-06-11 11:05:00,46.5,46.65,46.47,46.65,74800.0,34.1119,34.2219,34.0898,34.2219,74800.0
2012-06-11 11:10:00,46.62,46.65,46.48,46.56,78200.0,34.1999,34.2219,34.0972,34.1559,78200.0
2012-06-11 11:15:00,46.54,46.64,46.49,46.52,41000.0,34.1412,34.2146,34.1045,34.1265,41000.0
2012-06-11 11:20:00,46.51,46.55,46.38,46.38,66600.0,34.1192,34.1485,34.0238,34.0238,66600.0
2012-06-11 11:25:00,46.39,46.47,46.38,46.43,26600.0,34.0312,34.0898,34.0238,34.0605,26600.0
2012-06-11 11:30:00,46.45,46.58,46.43,46.55,18600.0,34.0752,34.1705,34.0605,34.1485,18600.0
2012-06-11 11:35:00,46.55,46.77,46.55,46.77,15400.0,34.1485,34.3099,34.1485,34.3099,15400.0
2012-06-11 11:40:00,46.77,46.84,46.73,46.79,13400.0,34.3099,34.3613,34.2806,34.3246,13400.0
2012-06-11 11:45:00,46.79,46.83,46.76,46.83,7200.0,34.3246,34.3539,34.3026,34.3539,7200.0
2012-06-11 11:50:00,46.82,46.83,46.6,46.65,26800.0,34.3466,34.3539,34.1852,34.2219,26800.0
2012-06-11 11:55:00,46.67,46.79,46.61,46.76,27400.0,34.2366,34.3246,34.1925,34.3026,27400.0
2012-06-11 12:00:00,46.76,46.82,46.72,46.8,16800.0,34.3026,34.3466,34.2732,34.3319,16800.0
2012-06-11 12:05:00,46.81,46.91,46.71,46.71,27200.0,34.3393,34.4126,34.2659,34.2659,27200.0
2012-06-11 12:10:00,46.74,46.77,46.68,46.74,21600.0,34.2879,34.3099,34.2439,34.2879,21600.0
2012-06-11 12:15:00,46.68,46.76,46.67,46.71,19400.0,34.2439,34.3026,34.2366,34.2659,19400.0
2012-06-11 12:20:00,46.68,46.71,46.63,46.63,14800.0,34.2439,34.2659,34.2072,34.2072,14800.0
2012-06-11 12:25:00,46.62,46.64,46.59,46.6,14800.0,34.1999,34.2146,34.1779,34.1852,14800.0
2012-06-11 12:30:00,46.63,46.71,46.62,46.68,23400.0,34.2072,34.2659,34.1999,34.2439,23400.0
2012-06-11 12:35:00,46.71,46.83,46.7,46.8,37200.0,34.2659,34.3539,34.2586,34.3319,37200.0
2012-06-11 12:40:00,46.8,46.85,46.78,46.84,21400.0,34.3319,34.3686,34.3173,34.3613,21400.0
2012-06-11 12:45:00,46.82,46.97,46.82,46.83,92400.0,34.3466,34.4566,34.3466,34.3539,92400.0
2012-06-11 12:50:00,46.84,46.92,46.84,46.88,32000.0,34.3613,34.42,34.3613,34.3906,32000.0
2012-06-11 12:55:00,46.88,46.92,46.85,46.92,13600.0,34.3906,34.42,34.3686,34.42,13600.0
2012-06-11 13:00:00,46.9,47.05,46.9,47.05,45600.0,34.4053,34.5153,34.4053,34.5153,45600.0
2012-06-11 13:05:00,47.02,47.02,46.94,46.97,58800.0,34.4933,34.4933,34.4346,34.4566,58800.0
2012-06-11 13:10:00,46.97,47.07,46.94,47.07,50600.0,34.4566,34.53,34.4346,34.53,50600.0
2012-06-11 13:15:00,47.08,47.11,46.99,47.08,38200.0,34.5373,34.5593,34.4713,34.5373,38200.0
2012-06-11 13:20:00,47.08,47.08,47.0,47.06,18800.0,34.5373,34.5373,34.4786,34.5227,18800.0
2012-06-11 13:25:00,47.06,47.07,46.98,47.05,69400.0,34.5227,34.53,34.464,34.5153,69400.0
2012-06-11 13:30:00,47.05,47.13,47.0,47.06,28400.0,34.5153,34.574,34.4786,34.5227,28400.0
2012-06-11 13:35:00,47.05,47.07,46.98,46.98,14200.0,34.5153,34.53,34.464,34.464,14200.0
2012-06-11 13:40:00,46.99,47.02,46.88,46.89,18200.0,34.4713,34.4933,34.3906,34.398,18200.0
2012-06-11 13:45:00,46.9,46.91,46.84,46.85,19800.0,34.4053,34.4126,34.3613,34.3686,19800.0
2012-06-11 13:50:00,46.85,46.85,46.84,46.85,6200.0,34.3686,34.3686,34.3613,34.3686,6200.0
2012-06-11 13:55:00,46.84,46.88,46.81,46.87,19200.0,34.3613,34.3906,34.3393,34.3833,19200.0
2012-06-11 14:00:00,46.85,46.85,46.63,46.64,30600.0,34.3686,34.3686,34.2072,34.2146,30600.0
2012-06-11 14:05:00,46.65,46.71,46.61,46.69,24200.0,34.2219,34.2659,34.1925,34.2512,24200.0
2012-06-11 14:10:00,46.68,46.71,46.59,46.59,40400.0,34.2439,34.2659,34.1779,34.1779,40400.0
2012-06-11 14:15:00,46.59,46.63,46.48,46.49,54000.0,34.1779,34.2072,34.0972,34.1045,54000.0
2012-06-11 14:20:00,46.48,46.52,46.45,46.48,30200.0,34.0972,34.1265,34.0752,34.0972,30200.0
2012-06-11 14:25:00,46.48,46.52,46.43,46.43,34800.0,34.0972,34.1265,34.0605,34.0605,34800.0
2012-06-11 14:30:00,46.43,46.57,46.4,46.57,77000.0,34.0605,34.1632,34.0385,34.1632,77000.0
2012-06-11 14:35:00,46.58,46.59,46.49,46.52,19400.0,34.1705,34.1779,34.1045,34.1265,19400.0
2012-06-11 14:40:00,46.52,46.62,46.52,46.59,30800.0,34.1265,34.1999,34.1265,34.1779,30800.0
2012-06-11 14:45:00,46.56,46.57,46.46,46.46,28600.0,34.1559,34.1632,34.0825,34.0825,28600.0
2012-06-11 14:50:00,46.45,46.48,46.33,46.37,40200.0,34.0752,34.0972,33.9871,34.0165,40200.0
2012-06-11 14:55:00,46.37,46.51,46.37,46.45,24200.0,34.0165,34.1192,34.0165,34.0752,24200.0
2012-06-11 15:00:00,46.45,46.46,46.38,46.38,31200.0,34.0752,34.0825,34.0238,34.0238,31200.0
2012-06-11 15:05:00,46.4,46.41,46.31,46.31,35200.0,34.0385,34.0458,33.9725,33.9725,35200.0
2012-06-11 15:10:00,46.3,46.33,46.24,46.29,52200.0,33.9651,33.9871,33.9211,33.9578,52200.0
2012-06-11 15:15:00,46.27,46.3,46.21,46.22,73600.0,33.9431,33.9651,33.8991,33.9065,73600.0
2012-06-11 15:20:00,46.22,46.22,46.12,46.12,79600.0,33.9065,33.9065,33.8331,33.8331,79600.0
2012-06-11 15:25:00,46.13,46.14,46.04,46.1,137800.0,33.8404,33.8478,33.7744,33.8184,137800.0
2012-06-11 15:30:00,46.1,46.17,46.09,46.1,101200.0,33.8184,33.8698,33.8111,33.8184,101200.0
2012-06-11 15:35:00,46.1,46.21,46.06,46.21,83600.0,33.8184,33.8991,33.7891,33.8991,83600.0
2012-06-11 15:40:00,46.21,46.32,46.17,46.21,80400.0,33.8991,33.9798,33.8698,33.8991,80400.0
2012-06-11 15:45:00,46.21,46.23,46.06,46.06,101600.0,33.8991,33.9138,33.7891,33.7891,101600.0
2012-06-11 15:50:00,46.06,46.09,46.01,46.03,268200.0,33.7891,33.8111,33.7524,33.7671,268200.0
2012-06-11 15:55:00,46.01,46.02,45.9,45.97,317000.0,33.7524,33.7597,33.6717,33.7231,317000.0
2012-06-12 09:30:00,46.31,46.6,46.23,46.57,74200.0,33.9725,34.1852,33.9138,34.1632,74200.0
2012-06-12 09:35:00,46.58,46.6,46.41,46.48,65000.0,34.1705,34.1852,34.0458,34.0972,65000.0
2012-06-12 09:40:00,46.52,46.57,46.41,46.55,49800.0,34.1265,34.1632,34.0458,34.1485,49800.0
2012-06-12 09:45:00,46.55,46.97,46.55,46.85,50800.0,34.1485,34.4566,34.1485,34.3686,50800.0
2012-06-12 09:50:00,46.84,47.06,46.77,46.78,75600.0,34.3613,34.5227,34.3099,34.3173,75600.0
2012-06-12 09:55:00,46.77,46.87,46.58,46.58,64200.0,34.3099,34.3833,34.1705,34.1705,64200.0
2012-06-12 10:00:00,46.6,46.77,46.52,46.56,51400.0,34.1852,34.3099,34.1265,34.1559,51400.0
2012-06-12 10:05:00,46.56,46.6,46.31,46.35,88000.0,34.1559,34.1852,33.9725,34.0018,88000.0
2012-06-12 10:10:00,46.35,46.48,46.29,46.35,37400.0,34.0018,34.0972,33.9578,34.0018,37400.0
2012-06-12 10:15:00,46.36,46.4,46.24,46.35,60600.0,34.0092,34.0385,33.9211,34.0018,60600.0
2012-06-12 10:20:00,46.36,46.38,46.23,46.31,40400.0,34.0092,34.0238,33.9138,33.9725,40400.0
2012-06-12 10:25:00,46.29,46.35,46.27,46.32,33800.0,33.9578,34.0018,33.9431,33.9798,33800.0
2012-06-12 10:30:00,46.33,46.35,46.12,46.22,45600.0,33.9871,34.0018,33.8331,33.9065,45600.0
2012-06-12 10:35:00,46.23,46.26,46.13,46.13,19000.0,33.9138,33.9358,33.8404,33.8404,19000.0
2012-06-12 10:40:00,46.12,46.54,46.12,46.48,39400.0,33.8331,34.1412,33.8331,34.0972,39400.0
2012-06-12 10:45:00,46.49,46.67,46.47,46.58,156000.0,34.1045,34.2366,34.0898,34.1705,156000.0
2012-06-12 10:50:00,46.6,46.65,46.51,46.63,43400.0,34.1852,34.2219,34.1192,34.2072,43400.0
2012-06-12 10:55:00,46.63,46.78,46.63,46.72,34400.0,34.2072,34.3173,34.2072,34.2732,34400.0
2012-06-12 11:00:00,46.74,46.88,46.65,46.82,41600.0,34.2879,34.3906,34.2219,34.3466,41600.0
2012-06-12 11:05:00,46.84,46.93,46.81,46.85,30200.0,34.3613,34.4273,34.3393,34.3686,30200.0
2012-06-12 11:10:00,46.83,47.02,46.83,46.97,54400.0,34.3539,34.4933,34.3539,34.4566,54400.0
2012-06-12 11:15:00,46.98,47.02,46.83,46.85,93400.0,34.464,34.4933,34.3539,34.3686,93400.0
2012-06-12 11:20:00,46.87,47.16,46.87,47.16,52200.0,34.3833,34.596,34.3833,34.596,52200.0
2012-06-12 11:25:00,47.15,47.19,47.03,47.07,69600.0,34.5887,34.618,34.5007,34.53,69600.0
2012-06-12 11:30:00,47.1,47.1,46.96,47.02,23200.0,34.552,34.552,34.4493,34.4933,23200.0
2012-06-12 11:35:00,46.99,46.99,46.74,46.77,50000.0,34.4713,34.4713,34.2879,34.3099,50000.0
2012-06-12 11:40:00,46.77,46.79,46.69,46.73,35000.0,34.3099,34.3246,34.2512,34.2806,35000.0
2012-06-12 11:45:00,46.72,46.77,46.63,46.63,30000.0,34.2732,34.3099,34.2072,34.2072,30000.0
2012-06-12 11:50:00,46.65,46.67,46.52,46.52,29200.0,34.2219,34.2366,34.1265,34.1265,29200.0
2012-06-12 11:55:00,46.53,46.62,46.52,46.6,31400.0,34.1339,34.1999,34.1265,34.1852,31400.0
2012-06-12 12:00:00,46.62,46.74,46.6,46.74,26200.0,34.1999,34.2879,34.1852,34.2879,26200.0
2012-06-12 12:05:00,46.76,46.77,46.68,46.7,20000.0,34.3026,34.3099,34.2439,34.2586,20000.0
2012-06-12 12:10:00,46.7,46.74,46.63,46.74,25800.0,34.2586,34.2879,34.2072,34.2879,25800.0
2012-06-12 12:15:00,46.73,46.74,46.62,46.66,36400.0,34.2806,34.2879,34.1999,34.2292,36400.0
2012-06-12 12:20:00,46.67,46.77,46.65,46.77,16000.0,34.2366,34.3099,34.2219,34.3099,16000.0
2012-06-12 12:25:00,46.76,46.78,46.67,46.68,15800.0,34.3026,34.3173,34.2366,34.2439,15800.0
2012-06-12 12:30:00,46.68,46.74,46.66,46.69,18400.0,34.2439,34.2879,34.2292,34.2512,18400.0
2012-06-12 12:35:00,46.72,46.82,46.72,46.82,22800.0,34.2732,34.3466,34.2732,34.3466,22800.0
2012-06-12 12:40:00,46.81,46.83,46.73,46.73,12400.0,34.3393,34.3539,34.2806,34.2806,12400.0
2012-06-12 12:45:00,46.74,46.76,46.69,46.76,12400.0,34.2879,34.3026,34.2512,34.3026,12400.0
2012-06-12 12:50:00,46.76,46.76,46.69,46.75,15000.0,34.3026,34.3026,34.2512,34.2953,15000.0
2012-06-12 12:55:00,46.73,46.8,46.7,46.79,21000.0,34.2806,34.3319,34.2586,34.3246,21000.0
2012-06-12 13:00:00,46.77,46.8,46.69,46.7,14400.0,34.3099,34.3319,34.2512,34.2586,14400.0
2012-06-12 13:05:00,46.69,46.7,46.65,46.68,7800.0,34.2512,34.2586,34.2219,34.2439,7800.0
2012-06-12 13:10:00,46.68,46.96,46.68,46.87,42400.0,34.2439,34.4493,34.2439,34.3833,42400.0
2012-06-12 13:15:00,46.88,46.93,46.84,46.92,26400.0,34.3906,34.4273,34.3613,34.42,26400.0
2012-06-12 13:20:00,46.92,46.93,46.83,46.86,24600.0,34.42,34.4273,34.3539,34.3759,24600.0
2012-06-12 13:25:00,46.86,46.87,46.75,46.76,18200.0,34.3759,34.3833,34.2953,34.3026,18200.0
2012-06-12 13:30:00,46.77,46.79,46.72,46.72,52000.0,34.3099,34.3246,34.2732,34.2732,52000.0
2012-06-12 13:35:00,46.73,46.81,46.71,46.79,40400.0,34.2806,34.3393,34.2659,34.3246,40400.0
2012-06-12 13:40:00,46.81,46.83,46.74,46.77,18800.0,34.3393,34.3539,34.2879,34.3099,18800.0
2012-06-12 13:45:00,46.77,46.8,46.65,46.67,23600.0,34.3099,34.3319,34.2219,34.2366,23600.0
2012-06-12 13:50:00,46.69,46.7,46.59,46.63,60800.0,34.2512,34.2586,34.1779,34.2072,60800.0
2012-06-12 13:55:00,46.66,46.66,46.5,46.55,37800.0,34.2292,34.2292,34.1119,34.1485,37800.0
2012-06-12 14:00:00,46.56,46.59,46.5,46.57,53600.0,34.1559,34.1779,34.1119,34.1632,53600.0
2012-06-12 14:05:00,46.58,46.58,46.51,46.52,38600.0,34.1705,34.1705,34.1192,34.1265,38600.0
2012-06-12 14:10:00,46.49,46.54,46.43,46.53,21400.0,34.1045,34.1412,34.0605,34.1339,21400.0
2012-06-12 14:15:00,46.54,46.58,46.47,46.58,22000.0,34.1412,34.1705,34.0898,34.1705,22000.0
2012-06-12 14:20:00,46.56,46.64,46.52,46.61,30400.0,34.1559,34.2146,34.1265,34.1925,30400.0
2012-06-12 14:25:00,46.59,46.62,46.52,46.55,27600.0,34.1779,34.1999,34.1265,34.1485,27600.0
2012-06-12 14:30:00,46.57,46.75,46.57,46.75,32600.0,34.1632,34.2953,34.1632,34.2953,32600.0
2012-06-12 14:35:00,46.79,46.87,46.71,46.86,44800.0,34.3246,34.3833,34.2659,34.3759,44800.0
2012-06-12 14:40:00,46.85,46.85,46.74,46.74,42400.0,34.3686,34.3686,34.2879,34.2879,42400.0
2012-06-12 14:45:00,46.74,46.8,46.72,46.75,46000.0,34.2879,34.3319,34.2732,34.2953,46000.0
2012-06-12 14:50:00,46.76,46.77,46.6,46.63,48600.0,34.3026,34.3099,34.1852,34.2072,48600.0
2012-06-12 14:55:00,46.65,46.71,46.62,46.69,27400.0,34.2219,34.2659,34.1999,34.2512,27400.0
2012-06-12 15:00:00,46.69,46.76,46.64,46.72,25800.0,34.2512,34.3026,34.2146,34.2732,25800.0
2012-06-12 15:05:00,46.73,46.76,46.7,46.75,58000.0,34.2806,34.3026,34.2586,34.2953,58000.0
2012-06-12 15:10:00,46.74,46.77,46.7,46.73,67000.0,34.2879,34.3099,34.2586,34.2806,67000.0
2012-06-12 15:15:00,46.73,46.75,46.65,46.68,74400.0,34.2806,34.2953,34.2219,34.2439,74400.0
2012-06-12 15:20:00,46.68,46.75,46.65,46.73,34000.0,34.2439,34.2953,34.2219,34.2806,34000.0
2012-06-12 15:25:00,46.72,46.82,46.72,46.8,55600.0,34.2732,34.3466,34.2732,34.3319,55600.0
2012-06-12 15:30:00,46.8,46.83,46.74,46.74,46200.0,34.3319,34.3539,34.2879,34.2879,46200.0
2012-06-12 15:35:00,46.73,46.87,46.73,46.85,54400.0,34.2806,34.3833,34.2806,34.3686,54400.0
2012-06-12 15:40:00,46.85,47.02,46.84,46.98,78200.0,34.3686,34.4933,34.3613,34.464,78200.0
2012-06-12 15:45:00,46.99,47.02,46.96,47.0,102200.0,34.4713,34.4933,34.4493,34.4786,102200.0
2012-06-12 15:50:00,46.99,47.12,46.96,47.1,166200.0,34.4713,34.5667,34.4493,34.552,166200.0
2012-06-12 15:55:00,47.1,47.14,47.03,47.09,272200.0,34.552,34.5814,34.5007,34.5447,272200.0
2012-06-13 09:30:00,46.9,46.9,46.47,46.53,52600.0,34.4053,34.4053,34.0898,34.1339,52600.0
2012-06-13 09:35:00,46.51,46.66,46.45,46.62,54400.0,34.1192,34.2292,34.0752,34.1999,54400.0
2012-06-13 09:40:00,46.63,46.77,46.56,46.77,34800.0,34.2072,34.3099,34.1559,34.3099,34800.0
2012-06-13 09:45:00,46.74,46.84,46.69,46.79,45600.0,34.2879,34.3613,34.2512,34.3246,45600.0
2012-06-13 09:50:00,46.77,46.77,46.63,46.68,65400.0,34.3099,34.3099,34.2072,34.2439,65400.0
2012-06-13 09:55:00,46.68,46.72,46.6,46.66,49600.0,34.2439,34.2732,34.1852,34.2292,49600.0
2012-06-13 10:00:00,46.66,46.9,46.66,46.82,49800.0,34.2292,34.4053,34.2292,34.3466,49800.0
2012-06-13 10:05:00,46.81,46.92,46.77,46.88,24200.0,34.3393,34.42,34.3099,34.3906,24200.0
2012-06-13 10:10:00,46.88,47.04,46.86,46.99,47400.0,34.3906,34.508,34.3759,34.4713,47400.0
2012-06-13 10:15:00,46.98,47.17,46.98,47.17,60800.0,34.464,34.6034,34.464,34.6034,60800.0
2012-06-13 10:20:00,47.19,47.22,47.1,47.17,39400.0,34.618,34.64,34.552,34.6034,39400.0
2012-06-13 10:25:00,47.15,47.18,47.09,47.12,31400.0,34.5887,34.6107,34.5447,34.5667,31400.0
2012-06-13 10:30:00,47.12,47.37,47.12,47.37,36000.0,34.5667,34.7501,34.5667,34.7501,36000.0
2012-06-13 10:35:00,47.38,47.62,47.37,47.6,62000.0,34.7574,34.9335,34.7501,34.9188,62000.0
2012-06-13 10:40:00,47.6,47.6,47.43,47.49,85000.0,34.9188,34.9188,34.7941,34.8381,85000.0
2012-06-13 10:45:00,47.5,47.54,47.2,47.26,50600.0,34.8454,34.8748,34.6254,34.6694,50600.0
2012-06-13 10:50:00,47.23,47.32,47.1,47.19,190000.0,34.6474,34.7134,34.552,34.618,190000.0
2012-06-13 10:55:00,47.18,47.26,47.1,47.2,86400.0,34.6107,34.6694,34.552,34.6254,86400.0
2012-06-13 11:00:00,47.2,47.27,47.02,47.13,42800.0,34.6254,34.6767,34.4933,34.574,42800.0
2012-06-13 11:05:00,47.1,47.1,46.93,46.96,31600.0,34.552,34.552,34.4273,34.4493,31600.0
2012-06-13 11:10:00,46.96,47.04,46.89,47.03,52600.0,34.4493,34.508,34.398,34.5007,52600.0
2012-06-13 11:15:00,47.01,47.13,46.96,47.1,75600.0,34.486,34.574,34.4493,34.552,75600.0
2012-06-13 11:20:00,47.11,47.24,47.11,47.24,53800.0,34.5593,34.6547,34.5593,34.6547,53800.0
2012-06-13 11:25:00,47.24,47.26,47.18,47.23,46000.0,34.6547,34.6694,34.6107,34.6474,46000.0
2012-06-13 11:30:00,47.23,47.27,47.18,47.27,49600.0,34.6474,34.6767,34.6107,34.6767,49600.0
2012-06-13 11:35:00,47.27,47.3,47.19,47.21,34400.0,34.6767,34.6987,34.618,34.6327,34400.0
2012-06-13 11:40:00,47.21,47.25,47.16,47.22,48200.0,34.6327,34.662,34.596,34.64,48200.0
2012-06-13 11:45:00,47.2,47.29,47.16,47.26,52800.0,34.6254,34.6914,34.596,34.6694,52800.0
2012-06-13 11:50:00,47.27,47.3,47.13,47.17,38800.0,34.6767,34.6987,34.574,34.6034,38800.0
2012-06-13 11:55:00,47.16,47.19,47.11,47.13,33800.0,34.596,34.618,34.5593,34.574,33800.0
2012-06-13 12:00:00,47.12,47.13,47.07,47.12,36800.0,34.5667,34.574,34.53,34.5667,36800.0
2012-06-13 12:05:00,47.11,47.11,47.02,47.08,79600.0,34.5593,34.5593,34.4933,34.5373,79600.0
2012-06-13 12:10:00,47.07,47.1,46.97,47.07,61400.0,34.53,34.552,34.4566,34.53,61400.0
2012-06-13 12:15:00,47.07,47.17,47.07,47.16,20400.0,34.53,34.6034,34.53,34.596,20400.0
2012-06-13 12:20:00,47.18,47.2,47.13,47.18,20600.0,34.6107,34.6254,34.574,34.6107,20600.0
2012-06-13 12:25:00,47.18,47.22,47.14,47.16,44400.0,34.6107,34.64,34.5814,34.596,44400.0
2012-06-13 12:30:00,47.17,47.27,47.17,47.26,23400.0,34.6034,34.6767,34.6034,34.6694,23400.0
2012-06-13 12:35:00,47.26,47.33,47.22,47.31,30800.0,34.6694,34.7207,34.64,34.7061,30800.0
2012-06-13 12:40:00,47.32,47.45,47.32,47.42,38600.0,34.7134,34.8088,34.7134,34.7868,38600.0
2012-06-13 12:45:00,47.43,47.48,47.31,47.31,33000.0,34.7941,34.8308,34.7061,34.7061,33000.0
2012-06-13 12:50:00,47.3,47.31,47.22,47.23,26400.0,34.6987,34.7061,34.64,34.6474,26400.0
2012-06-13 12:55:00,47.22,47.3,47.2,47.29,29000.0,34.64,34.6987,34.6254,34.6914,29000.0
2012-06-13 13:00:00,47.29,47.33,47.28,47.32,36400.0,34.6914,34.7207,34.6841,34.7134,36400.0
2012-06-13 13:05:00,47.31,47.42,47.3,47.41,26200.0,34.7061,34.7868,34.6987,34.7794,26200.0
2012-06-13 13:10:00,47.41,47.41,47.32,47.32,30800.0,34.7794,34.7794,34.7134,34.7134,30800.0
2012-06-13 13:15:00,47.33,47.34,47.24,47.3,24600.0,34.7207,34.7281,34.6547,34.6987,24600.0
2012-06-13 13:20:00,47.28,47.31,47.21,47.22,22800.0,34.6841,34.7061,34.6327,34.64,22800.0
2012-06-13 13:25:00,47.22,47.32,47.17,47.31,42400.0,34.64,34.7134,34.6034,34.7061,42400.0
2012-06-13 13:30:00,47.29,47.29,47.24,47.29,15800.0,34.6914,34.6914,34.6547,34.6914,15800.0
2012-06-13 13:35:00,47.27,47.3,47.24,47.27,54400.0,34.6767,34.6987,34.6547,34.6767,54400.0
2012-06-13 13:40:00,47.29,47.29,47.13,47.13,29000.0,34.6914,34.6914,34.574,34.574,29000.0
2012-06-13 13:45:00,47.12,47.15,47.05,47.09,44200.0,34.5667,34.5887,34.5153,34.5447,44200.0
2012-06-13 13:50:00,47.06,47.12,47.02,47.08,55000.0,34.5227,34.5667,34.4933,34.5373,55000.0
2012-06-13 13:55:00,47.08,47.08,46.94,46.98,32400.0,34.5373,34.5373,34.4346,34.464,32400.0
2012-06-13 14:00:00,46.98,46.99,46.93,46.95,26200.0,34.464,34.4713,34.4273,34.442,26200.0
2012-06-13 14:05:00,46.96,46.97,46.9,46.91,44200.0,34.4493,34.4566,34.4053,34.4126,44200.0
2012-06-13 14:10:00,46.91,46.91,46.82,46.83,47200.0,34.4126,34.4126,34.3466,34.3539,47200.0
2012-06-13 14:15:00,46.83,46.88,46.81,46.85,36400.0,34.3539,34.3906,34.3393,34.3686,36400.0
2012-06-13 14:20:00,46.85,46.9,46.79,46.85,49600.0,34.3686,34.4053,34.3246,34.3686,49600.0
2012-06-13 14:25:00,46.84,46.87,46.8,46.83,43000.0,34.3613,34.3833,34.3319,34.3539,43000.0
2012-06-13 14:30:00,46.82,46.88,46.76,46.76,38600.0,34.3466,34.3906,34.3026,34.3026,38600.0
2012-06-13 14:35:00,46.76,46.78,46.72,46.72,33800.0,34.3026,34.3173,34.2732,34.2732,33800.0
2012-06-13 14:40:00,46.73,46.76,46.58,46.58,47800.0,34.2806,34.3026,34.1705,34.1705,47800.0
2012-06-13 14:45:00,46.58,46.63,46.52,46.62,55200.0,34.1705,34.2072,34.1265,34.1999,55200.0
2012-06-13 14:50:00,46.64,46.68,46.58,46.58,60000.0,34.2146,34.2439,34.1705,34.1705,60000.0
2012-06-13 14:55:00,46.59,46.63,46.56,46.57,41800.0,34.1779,34.2072,34.1559,34.1632,41800.0
2012-06-13 15:00:00,46.57,46.6,46.47,46.47,58400.0,34.1632,34.1852,34.0898,34.0898,58400.0
2012-06-13 15:05:00,46.47,46.49,46.4,46.43,87800.0,34.0898,34.1045,34.0385,34.0605,87800.0
2012-06-13 15:10:00,46.44,46.45,46.38,46.43,76000.0,34.0678,34.0752,34.0238,34.0605,76000.0
2012-06-13 15:15:00,46.43,46.45,46.3,46.31,71800.0,34.0605,34.0752,33.9651,33.9725,71800.0
2012-06-13 15:20:00,46.31,46.33,46.12,46.21,158000.0,33.9725,33.9871,33.8331,33.8991,158000.0
2012-06-13 15:25:00,46.2,46.2,46.09,46.2,129600.0,33.8918,33.8918,33.8111,33.8918,129600.0
2012-06-13 15:30:00,46.19,46.28,46.14,46.24,70400.0,33.8844,33.9505,33.8478,33.9211,70400.0
2012-06-13 15:35:00,46.24,46.32,46.22,46.24,74400.0,33.9211,33.9798,33.9065,33.9211,74400.0
2012-06-13 15:40:00,46.26,46.26,46.13,46.15,80800.0,33.9358,33.9358,33.8404,33.8551,80800.0
2012-06-13 15:45:00,46.15,46.18,46.01,46.03,127000.0,33.8551,33.8771,33.7524,33.7671,127000.0
2012-06-13 15:50:00,46.04,46.23,46.02,46.19,117400.0,33.7744,33.9138,33.7597,33.8844,117400.0
2012-06-13 15:55:00,46.19,46.37,46.16,46.35,212800.0,33.8844,34.0165,33.8624,34.0018,212800.0
2012-06-14 09:30:00,46.45,46.45,46.22,46.22,37400.0,34.0752,34.0752,33.9065,33.9065,37400.0
2012-06-14 09:35:00,46.2,46.43,46.11,46.33,100200.0,33.8918,34.0605,33.8258,33.9871,100200.0
2012-06-14 09:40:00,46.34,46.41,46.21,46.22,79400.0,33.9945,34.0458,33.8991,33.9065,79400.0
2012-06-14 09:45:00,46.19,46.6,46.15,46.37,63400.0,33.8844,34.1852,33.8551,34.0165,63400.0
2012-06-14 09:50:00,46.41,46.62,46.41,46.58,66200.0,34.0458,34.1999,34.0458,34.1705,66200.0
2012-06-14 09:55:00,46.54,46.78,46.54,46.76,60600.0,34.1412,34.3173,34.1412,34.3026,60600.0
2012-06-14 10:00:00,46.74,46.79,46.6,46.63,35800.0,34.2879,34.3246,34.1852,34.2072,35800.0
2012-06-14 10:05:00,46.63,46.74,46.61,46.73,17000.0,34.2072,34.2879,34.1925,34.2806,17000.0
2012-06-14 10:10:00,46.7,46.81,46.7,46.77,23400.0,34.2586,34.3393,34.2586,34.3099,23400.0
2012-06-14 10:15:00,46.74,46.81,46.67,46.77,77000.0,34.2879,34.3393,34.2366,34.3099,77000.0
2012-06-14 10:20:00,46.73,46.74,46.61,46.72,21600.0,34.2806,34.2879,34.1925,34.2732,21600.0
2012-06-14 10:25:00,46.73,46.9,46.73,46.87,36800.0,34.2806,34.4053,34.2806,34.3833,36800.0
2012-06-14 10:30:00,46.89,47.08,46.86,47.05,81600.0,34.398,34.5373,34.3759,34.5153,81600.0
2012-06-14 10:35:00,47.06,47.19,47.02,47.08,57600.0,34.5227,34.618,34.4933,34.5373,57600.0
2012-06-14 10:40:00,47.09,47.29,47.09,47.16,59600.0,34.5447,34.6914,34.5447,34.596,59600.0
2012-06-14 10:45:00,47.18,47.22,47.09,47.16,65200.0,34.6107,34.64,34.5447,34.596,65200.0
2012-06-14 10:50:00,47.18,47.25,47.14,47.23,23400.0,34.6107,34.662,34.5814,34.6474,23400.0
2012-06-14 10:55:00,47.24,47.26,47.13,47.13,43400.0,34.6547,34.6694,34.574,34.574,43400.0
2012-06-14 11:00:00,47.14,47.21,47.02,47.21,52800.0,34.5814,34.6327,34.4933,34.6327,52800.0
2012-06-14 11:05:00,47.21,47.24,47.16,47.22,20600.0,34.6327,34.6547,34.596,34.64,20600.0
2012-06-14 11:10:00,47.23,47.32,47.18,47.31,67400.0,34.6474,34.7134,34.6107,34.7061,67400.0
2012-06-14 11:15:00,47.31,47.38,47.25,47.32,55800.0,34.7061,34.7574,34.662,34.7134,55800.0
2012-06-14 11:20:00,47.31,47.35,47.25,47.29,27600.0,34.7061,34.7354,34.662,34.6914,27600.0
2012-06-14 11:25:00,47.3,47.33,47.27,47.3,36000.0,34.6987,34.7207,34.6767,34.6987,36000.0
2012-06-14 11:30:00,47.29,47.3,47.17,47.18,39200.0,34.6914,34.6987,34.6034,34.6107,39200.0
2012-06-14 11:35:00,47.18,47.18,47.08,47.11,29200.0,34.6107,34.6107,34.5373,34.5593,29200.0
2012-06-14 11:40:00,47.11,47.11,46.95,46.98,42200.0,34.5593,34.5593,34.442,34.464,42200.0
2012-06-14 11:45:00,47.0,47.02,46.96,47.0,37400.0,34.4786,34.4933,34.4493,34.4786,37400.0
2012-06-14 11:50:00,46.99,47.08,46.99,47.08,22200.0,34.4713,34.5373,34.4713,34.5373,22200.0
2012-06-14 11:55:00,47.08,47.08,46.98,47.0,21200.0,34.5373,34.5373,34.464,34.4786,21200.0
2012-06-14 12:00:00,47.02,47.04,46.98,47.01,22200.0,34.4933,34.508,34.464,34.486,22200.0
2012-06-14 12:05:00,47.02,47.03,46.98,47.01,23000.0,34.4933,34.5007,34.464,34.486,23000.0
2012-06-14 12:10:00,47.02,47.13,47.02,47.03,22200.0,34.4933,34.574,34.4933,34.5007,22200.0
2012-06-14 12:15:00,47.06,47.16,47.04,47.14,59600.0,34.5227,34.596,34.508,34.5814,59600.0
2012-06-14 12:20:00,47.13,47.14,47.08,47.12,35000.0,34.574,34.5814,34.5373,34.5667,35000.0
2012-06-14 12:25:00,47.12,47.14,47.06,47.1,25800.0,34.5667,34.5814,34.5227,34.552,25800.0
2012-06-14 12:30:00,47.12,47.13,47.08,47.1,15000.0,34.5667,34.574,34.5373,34.552,15000.0
2012-06-14 12:35:00,47.1,47.17,47.1,47.13,28800.0,34.552,34.6034,34.552,34.574,28800.0
2012-06-14 12:40:00,47.17,47.24,47.17,47.24,17800.0,34.6034,34.6547,34.6034,34.6547,17800.0
2012-06-14 12:45:00,47.23,47.28,47.22,47.27,48800.0,34.6474,34.6841,34.64,34.6767,48800.0
2012-06-14 12:50:00,47.27,47.31,47.24,47.25,22800.0,34.6767,34.7061,34.6547,34.662,22800.0
2012-06-14 12:55:00,47.27,47.3,47.25,47.26,27000.0,34.6767,34.6987,34.662,34.6694,27000.0
2012-06-14 13:00:00,47.26,47.29,47.21,47.27,36800.0,34.6694,34.6914,34.6327,34.6767,36800.0
2012-06-14 13:05:00,47.28,47.32,47.24,47.25,20600.0,34.6841,34.7134,34.6547,34.662,20600.0
2012-06-14 13:10:00,47.24,47.27,47.19,47.19,36000.0,34.6547,34.6767,34.618,34.618,36000.0
2012-06-14 13:15:00,47.2,47.21,47.12,47.17,27000.0,34.6254,34.6327,34.5667,34.6034,27000.0
2012-06-14 13:20:00,47.16,47.16,47.05,47.07,47400.0,34.596,34.596,34.5153,34.53,47400.0
2012-06-14 13:25:00,47.07,47.11,47.04,47.07,36000.0,34.53,34.5593,34.508,34.53,36000.0
2012-06-14 13:30:00,47.07,47.15,47.04,47.11,64800.0,34.53,34.5887,34.508,34.5593,64800.0
2012-06-14 13:35:00,47.12,47.13,47.06,47.09,47200.0,34.5667,34.574,34.5227,34.5447,47200.0
2012-06-14 13:40:00,47.1,47.1,47.01,47.04,33400.0,34.552,34.552,34.486,34.508,33400.0
2012-06-14 13:45:00,47.02,47.02,46.96,47.0,33400.0,34.4933,34.4933,34.4493,34.4786,33400.0
2012-06-14 13:50:00,46.99,47.06,46.99,47.06,14800.0,34.4713,34.5227,34.4713,34.5227,14800.0
2012-06-14 13:55:00,47.05,47.09,47.02,47.07,16600.0,34.5153,34.5447,34.4933,34.53,16600.0
2012-06-14 14:00:00,47.07,47.13,47.07,47.11,50400.0,34.53,34.574,34.53,34.5593,50400.0
2012-06-14 14:05:00,47.12,47.25,47.11,47.23,48000.0,34.5667,34.662,34.5593,34.6474,48000.0
2012-06-14 14:10:00,47.25,47.26,47.16,47.23,52600.0,34.662,34.6694,34.596,34.6474,52600.0
2012-06-14 14:15:00,47.23,47.24,47.18,47.21,42000.0,34.6474,34.6547,34.6107,34.6327,42000.0
2012-06-14 14:20:00,47.2,47.23,47.11,47.12,35200.0,34.6254,34.6474,34.5593,34.5667,35200.0
2012-06-14 14:25:00,47.11,47.12,46.97,47.01,74600.0,34.5593,34.5667,34.4566,34.486,74600.0
2012-06-14 14:30:00,46.99,47.04,46.94,46.94,73000.0,34.4713,34.508,34.4346,34.4346,73000.0
2012-06-14 14:35:00,46.94,47.01,46.87,47.01,48200.0,34.4346,34.486,34.3833,34.486,48200.0
2012-06-14 14:40:00,47.01,47.02,46.94,47.0,40800.0,34.486,34.4933,34.4346,34.4786,40800.0
2012-06-14 14:45:00,47.0,47.01,46.81,46.85,27600.0,34.4786,34.486,34.3393,34.3686,27600.0
2012-06-14 14:50:00,46.85,46.88,46.76,46.77,10400.0,34.3686,34.3906,34.3026,34.3099,10400.0
2012-06-14 14:55:00,46.77,46.8,46.72,46.72,53600.0,34.3099,34.3319,34.2732,34.2732,53600.0
2012-06-14 15:00:00,46.73,46.85,46.72,46.85,24800.0,34.2806,34.3686,34.2732,34.3686,24800.0
2012-06-14 15:05:00,46.85,47.48,46.85,47.24,160000.0,34.3686,34.8308,34.3686,34.6547,160000.0
2012-06-14 15:10:00,47.26,47.38,47.13,47.36,203200.0,34.6694,34.7574,34.574,34.7427,203200.0
2012-06-14 15:15:00,47.37,47.39,47.1,47.11,142000.0,34.7501,34.7647,34.552,34.5593,142000.0
2012-06-14 15:20:00,47.09,47.17,46.87,46.9,81000.0,34.5447,34.6034,34.3833,34.4053,81000.0
2012-06-14 15:25:00,46.88,46.98,46.8,46.88,104200.0,34.3906,34.464,34.3319,34.3906,104200.0
2012-06-14 15:30:00,46.87,47.1,46.84,47.09,52400.0,34.3833,34.552,34.3613,34.5447,52400.0
2012-06-14 15:35:00,47.1,47.26,47.09,47.21,114600.0,34.552,34.6694,34.5447,34.6327,114600.0
2012-06-14 15:40:00,47.21,47.32,47.13,47.16,166600.0,34.6327,34.7134,34.574,34.596,166600.0
2012-06-14 15:45:00,47.16,47.37,47.13,47.27,151200.0,34.596,34.7501,34.574,34.6767,151200.0
2012-06-14 15:50:00,47.29,47.35,47.19,47.22,96400.0,34.6914,34.7354,34.618,34.64,96400.0
2012-06-14 15:55:00,47.22,47.28,47.17,47.26,148800.0,34.64,34.6841,34.6034,34.6694,148800.0
2012-06-15 09:30:00,47.45,47.54,47.26,47.3,588800.0,34.8088,34.8748,34.6694,34.6987,588800.0
2012-06-15 09:35:00,47.3,47.42,47.05,47.06,46200.0,34.6987,34.7868,34.5153,34.5227,46200.0
2012-06-15 09:40:00,47.05,47.39,46.99,47.35,69400.0,34.5153,34.7647,34.4713,34.7354,69400.0
2012-06-15 09:45:00,47.38,47.47,47.21,47.21,216800.0,34.7574,34.8234,34.6327,34.6327,216800.0
2012-06-15 09:50:00,47.24,47.34,47.21,47.24,101200.0,34.6547,34.7281,34.6327,34.6547,101200.0
2012-06-15 09:55:00,47.27,47.47,47.24,47.4,79600.0,34.6767,34.8234,34.6547,34.7721,79600.0
2012-06-15 10:00:00,47.4,47.56,47.39,47.51,84400.0,34.7721,34.8895,34.7647,34.8528,84400.0
2012-06-15 10:05:00,47.52,47.56,47.41,47.45,74600.0,34.8601,34.8895,34.7794,34.8088,74600.0
2012-06-15 10:10:00,47.48,47.48,47.34,47.34,57000.0,34.8308,34.8308,34.7281,34.7281,57000.0
2012-06-15 10:15:00,47.36,47.4,47.31,47.35,49000.0,34.7427,34.7721,34.7061,34.7354,49000.0
2012-06-15 10:20:00,47.35,47.35,47.09,47.1,80800.0,34.7354,34.7354,34.5447,34.552,80800.0
2012-06-15 10:25:00,47.09,47.13,46.96,47.13,60400.0,34.5447,34.574,34.4493,34.574,60400.0
2012-06-15 10:30:00,47.13,47.31,47.1,47.24,94400.0,34.574,34.7061,34.552,34.6547,94400.0
2012-06-15 10:35:00,47.25,47.31,47.21,47.27,40400.0,34.662,34.7061,34.6327,34.6767,40400.0
2012-06-15 10:40:00,47.3,47.35,47.25,47.27,53800.0,34.6987,34.7354,34.662,34.6767,53800.0
2012-06-15 10:45:00,47.3,47.35,47.27,47.33,48800.0,34.6987,34.7354,34.6767,34.7207,48800.0
2012-06-15 10:50:00,47.33,47.35,47.24,47.35,40800.0,34.7207,34.7354,34.6547,34.7354,40800.0
2012-06-15 10:55:00,47.35,47.4,47.33,47.38,38600.0,34.7354,34.7721,34.7207,34.7574,38600.0
2012-06-15 11:00:00,47.35,47.39,47.24,47.24,49200.0,34.7354,34.7647,34.6547,34.6547,49200.0
2012-06-15 11:05:00,47.24,47.4,47.24,47.4,79600.0,34.6547,34.7721,34.6547,34.7721,79600.0
2012-06-15 11:10:00,47.42,47.51,47.32,47.51,93800.0,34.7868,34.8528,34.7134,34.8528,93800.0
2012-06-15 11:15:00,47.51,47.69,47.51,47.68,114800.0,34.8528,34.9848,34.8528,34.9775,114800.0
2012-06-15 11:20:00,47.68,47.75,47.68,47.75,84400.0,34.9775,35.0288,34.9775,35.0288,84400.0
2012-06-15 11:25:00,47.75,47.85,47.72,47.84,107200.0,35.0288,35.1022,35.0068,35.0949,107200.0
2012-06-15 11:30:00,47.83,47.99,47.83,47.93,127400.0,35.0875,35.2049,35.0875,35.1609,127400.0
2012-06-15 11:35:00,47.91,47.96,47.83,47.83,44000.0,35.1462,35.1829,35.0875,35.0875,44000.0
2012-06-15 11:40:00,47.85,47.88,47.76,47.77,46000.0,35.1022,35.1242,35.0362,35.0435,46000.0
2012-06-15 11:45:00,47.76,47.82,47.61,47.63,39000.0,35.0362,35.0802,34.9261,34.9408,39000.0
2012-06-15 11:50:00,47.65,47.8,47.65,47.74,36400.0,34.9555,35.0655,34.9555,35.0215,36400.0
2012-06-15 11:55:00,47.72,47.74,47.64,47.73,41200.0,35.0068,35.0215,34.9481,35.0142,41200.0
2012-06-15 12:00:00,47.74,47.74,47.68,47.68,33000.0,35.0215,35.0215,34.9775,34.9775,33000.0
2012-06-15 12:05:00,47.69,47.73,47.66,47.73,43200.0,34.9848,35.0142,34.9628,35.0142,43200.0
2012-06-15 12:10:00,47.74,47.84,47.72,47.78,23200.0,35.0215,35.0949,35.0068,35.0508,23200.0
2012-06-15 12:15:00,47.8,47.8,47.73,47.74,17000.0,35.0655,35.0655,35.0142,35.0215,17000.0
2012-06-15 12:20:00,47.74,47.77,47.69,47.69,13000.0,35.0215,35.0435,34.9848,34.9848,13000.0
2012-06-15 12:25:00,47.72,47.72,47.68,47.7,17000.0,35.0068,35.0068,34.9775,34.9922,17000.0
2012-06-15 12:30:00,47.71,47.71,47.63,47.63,12800.0,34.9995,34.9995,34.9408,34.9408,12800.0
2012-06-15 12:35:00,47.63,47.66,47.49,47.49,53000.0,34.9408,34.9628,34.8381,34.8381,53000.0
2012-06-15 12:40:00,47.49,47.49,47.45,47.45,35200.0,34.8381,34.8381,34.8088,34.8088,35200.0
2012-06-15 12:45:00,47.46,47.51,47.46,47.49,28200.0,34.8161,34.8528,34.8161,34.8381,28200.0
2012-06-15 12:50:00,47.49,47.51,47.48,47.49,10400.0,34.8381,34.8528,34.8308,34.8381,10400.0
2012-06-15 12:55:00,47.49,47.51,47.45,47.51,25600.0,34.8381,34.8528,34.8088,34.8528,25600.0
2012-06-15 13:00:00,47.5,47.62,47.48,47.6,58000.0,34.8454,34.9335,34.8308,34.9188,58000.0
2012-06-15 13:05:00,47.57,47.66,47.57,47.6,18000.0,34.8968,34.9628,34.8968,34.9188,18000.0
2012-06-15 13:10:00,47.6,47.63,47.58,47.63,10600.0,34.9188,34.9408,34.9041,34.9408,10600.0
2012-06-15 13:15:00,47.63,47.67,47.61,47.62,12200.0,34.9408,34.9702,34.9261,34.9335,12200.0
2012-06-15 13:20:00,47.6,47.62,47.56,47.57,11400.0,34.9188,34.9335,34.8895,34.8968,11400.0
2012-06-15 13:25:00,47.56,47.57,47.51,47.53,16000.0,34.8895,34.8968,34.8528,34.8675,16000.0
2012-06-15 13:30:00,47.54,47.57,47.53,47.56,21800.0,34.8748,34.8968,34.8675,34.8895,21800.0
2012-06-15 13:35:00,47.56,47.63,47.54,47.59,16800.0,34.8895,34.9408,34.8748,34.9115,16800.0
2012-06-15 13:40:00,47.59,47.65,47.58,47.59,23600.0,34.9115,34.9555,34.9041,34.9115,23600.0
2012-06-15 13:45:00,47.61,47.68,47.58,47.68,20800.0,34.9261,34.9775,34.9041,34.9775,20800.0
2012-06-15 13:50:00,47.69,47.73,47.66,47.72,20400.0,34.9848,35.0142,34.9628,35.0068,20400.0
2012-06-15 13:55:00,47.71,47.75,47.69,47.69,10200.0,34.9995,35.0288,34.9848,34.9848,10200.0
2012-06-15 14:00:00,47.7,47.74,47.66,47.74,14000.0,34.9922,35.0215,34.9628,35.0215,14000.0
2012-06-15 14:05:00,47.73,47.77,47.7,47.75,45600.0,35.0142,35.0435,34.9922,35.0288,45600.0
2012-06-15 14:10:00,47.76,47.8,47.73,47.73,32800.0,35.0362,35.0655,35.0142,35.0142,32800.0
2012-06-15 14:15:00,47.73,47.79,47.72,47.78,57800.0,35.0142,35.0582,35.0068,35.0508,57800.0
2012-06-15 14:20:00,47.78,47.78,47.69,47.73,36400.0,35.0508,35.0508,34.9848,35.0142,36400.0
2012-06-15 14:25:00,47.73,47.81,47.72,47.77,25000.0,35.0142,35.0729,35.0068,35.0435,25000.0
2012-06-15 14:30:00,47.77,47.78,47.69,47.69,61400.0,35.0435,35.0508,34.9848,34.9848,61400.0
2012-06-15 14:35:00,47.7,47.79,47.7,47.76,31200.0,34.9922,35.0582,34.9922,35.0362,31200.0
2012-06-15 14:40:00,47.77,47.82,47.7,47.82,26600.0,35.0435,35.0802,34.9922,35.0802,26600.0
2012-06-15 14:45:00,47.81,47.84,47.77,47.77,17800.0,35.0729,35.0949,35.0435,35.0435,17800.0
2012-06-15 14:50:00,47.77,47.79,47.69,47.69,23800.0,35.0435,35.0582,34.9848,34.9848,23800.0
2012-06-15 14:55:00,47.68,47.72,47.65,47.65,28200.0,34.9775,35.0068,34.9555,34.9555,28200.0
2012-06-15 15:00:00,47.65,47.71,47.65,47.71,19000.0,34.9555,34.9995,34.9555,34.9995,19000.0
2012-06-15 15:05:00,47.71,47.74,47.63,47.68,53200.0,34.9995,35.0215,34.9408,34.9775,53200.0
2012-06-15 15:10:00,47.66,47.74,47.63,47.73,65600.0,34.9628,35.0215,34.9408,35.0142,65600.0
2012-06-15 15:15:00,47.73,47.84,47.72,47.84,56200.0,35.0142,35.0949,35.0068,35.0949,56200.0
2012-06-15 15:20:00,47.83,47.92,47.83,47.88,138000.0,35.0875,35.1536,35.0875,35.1242,138000.0
2012-06-15 15:25:00,47.88,47.93,47.87,47.92,96800.0,35.1242,35.1609,35.1169,35.1536,96800.0
2012-06-15 15:30:00,47.93,47.97,47.88,47.96,94200.0,35.1609,35.1902,35.1242,35.1829,94200.0
2012-06-15 15:35:00,47.97,48.04,47.96,48.02,110200.0,35.1902,35.2416,35.1829,35.2269,110200.0
2012-06-15 15:40:00,48.02,48.13,48.01,48.09,110400.0,35.2269,35.3076,35.2196,35.2783,110400.0
2012-06-15 15:45:00,48.09,48.39,48.09,48.38,346600.0,35.2783,35.4983,35.2783,35.491,346600.0
2012-06-15 15:50:00,48.38,48.38,48.3,48.3,204800.0,35.491,35.491,35.4323,35.4323,204800.0
2012-06-15 15:55:00,48.3,48.35,48.27,48.3,344200.0,35.4323,35.469,35.4103,35.4323,344200.0
2012-06-18 09:30:00,48.02,48.09,47.63,47.73,222400.0,35.2269,35.2783,34.9408,35.0142,222400.0
2012-06-18 09:35:00,47.77,47.85,47.38,47.55,147600.0,35.0435,35.1022,34.7574,34.8821,147600.0
2012-06-18 09:40:00,47.57,47.7,47.41,47.6,117800.0,34.8968,34.9922,34.7794,34.9188,117800.0
2012-06-18 09:45:00,47.6,47.72,47.55,47.6,48400.0,34.9188,35.0068,34.8821,34.9188,48400.0
2012-06-18 09:50:00,47.58,47.62,47.45,47.59,51000.0,34.9041,34.9335,34.8088,34.9115,51000.0
2012-06-18 09:55:00,47.57,47.71,47.45,47.71,78000.0,34.8968,34.9995,34.8088,34.9995,78000.0
2012-06-18 10:00:00,47.73,47.74,47.47,47.63,61000.0,35.0142,35.0215,34.8234,34.9408,61000.0
2012-06-18 10:05:00,47.66,47.71,47.55,47.62,51800.0,34.9628,34.9995,34.8821,34.9335,51800.0
2012-06-18 10:10:00,47.59,47.7,47.56,47.6,52200.0,34.9115,34.9922,34.8895,34.9188,52200.0
2012-06-18 10:15:00,47.59,47.85,47.49,47.84,86400.0,34.9115,35.1022,34.8381,35.0949,86400.0
2012-06-18 10:20:00,47.83,47.84,47.68,47.82,47600.0,35.0875,35.0949,34.9775,35.0802,47600.0
2012-06-18 10:25:00,47.79,47.84,47.73,47.8,76000.0,35.0582,35.0949,35.0142,35.0655,76000.0
2012-06-18 10:30:00,47.76,47.79,47.5,47.5,61400.0,35.0362,35.0582,34.8454,34.8454,61400.0
2012-06-18 10:35:00,47.49,47.63,47.4,47.55,106800.0,34.8381,34.9408,34.7721,34.8821,106800.0
2012-06-18 10:40:00,47.53,47.62,47.5,47.52,60800.0,34.8675,34.9335,34.8454,34.8601,60800.0
2012-06-18 10:45:00,47.52,47.7,47.5,47.6,72600.0,34.8601,34.9922,34.8454,34.9188,72600.0
2012-06-18 10:50:00,47.63,47.76,47.62,47.68,66400.0,34.9408,35.0362,34.9335,34.9775,66400.0
2012-06-18 10:55:00,47.68,47.73,47.54,47.57,50600.0,34.9775,35.0142,34.8748,34.8968,50600.0
2012-06-18 11:00:00,47.59,47.59,47.34,47.38,110200.0,34.9115,34.9115,34.7281,34.7574,110200.0
2012-06-18 11:05:00,47.38,47.38,47.22,47.3,71800.0,34.7574,34.7574,34.64,34.6987,71800.0
2012-06-18 11:10:00,47.33,47.42,47.27,47.31,60000.0,34.7207,34.7868,34.6767,34.7061,60000.0
2012-06-18 11:15:00,47.32,47.32,47.22,47.24,27000.0,34.7134,34.7134,34.64,34.6547,27000.0
2012-06-18 11:20:00,47.27,47.35,47.18,47.31,39000.0,34.6767,34.7354,34.6107,34.7061,39000.0
2012-06-18 11:25:00,47.31,47.55,47.31,47.5,43600.0,34.7061,34.8821,34.7061,34.8454,43600.0
2012-06-18 11:30:00,47.51,47.52,47.38,47.45,41000.0,34.8528,34.8601,34.7574,34.8088,41000.0
2012-06-18 11:35:00,47.43,47.51,47.41,47.45,52200.0,34.7941,34.8528,34.7794,34.8088,52200.0
2012-06-18 11:40:00,47.43,47.49,47.39,47.48,47400.0,34.7941,34.8381,34.7647,34.8308,47400.0
2012-06-18 11:45:00,47.45,47.56,47.42,47.46,50800.0,34.8088,34.8895,34.7868,34.8161,50800.0
2012-06-18 11:50:00,47.49,47.63,47.37,47.49,78000.0,34.8381,34.9408,34.7501,34.8381,78000.0
2012-06-18 11:55:00,47.48,47.52,47.41,47.48,32400.0,34.8308,34.8601,34.7794,34.8308,32400.0
2012-06-18 12:00:00,47.48,47.54,47.39,47.44,28800.0,34.8308,34.8748,34.7647,34.8014,28800.0
2012-06-18 12:05:00,47.43,47.44,47.38,47.44,18400.0,34.7941,34.8014,34.7574,34.8014,18400.0
2012-06-18 12:10:00,47.44,47.56,47.39,47.52,28200.0,34.8014,34.8895,34.7647,34.8601,28200.0
2012-06-18 12:15:00,47.54,47.66,47.54,47.65,23000.0,34.8748,34.9628,34.8748,34.9555,23000.0
2012-06-18 12:20:00,47.65,47.67,47.6,47.62,39000.0,34.9555,34.9702,34.9188,34.9335,39000.0
2012-06-18 12:25:00,47.62,47.65,47.58,47.62,16000.0,34.9335,34.9555,34.9041,34.9335,16000.0
2012-06-18 12:30:00,47.65,47.7,47.63,47.63,9200.0,34.9555,34.9922,34.9408,34.9408,9200.0
2012-06-18 12:35:00,47.63,47.64,47.54,47.54,15600.0,34.9408,34.9481,34.8748,34.8748,15600.0
2012-06-18 12:40:00,47.54,47.61,47.53,47.61,16200.0,34.8748,34.9261,34.8675,34.9261,16200.0
2012-06-18 12:45:00,47.6,47.66,47.59,47.66,18800.0,34.9188,34.9628,34.9115,34.9628,18800.0
2012-06-18 12:50:00,47.67,47.83,47.67,47.81,28000.0,34.9702,35.0875,34.9702,35.0729,28000.0
2012-06-18 12:55:00,47.81,47.82,47.57,47.62,88000.0,35.0729,35.0802,34.8968,34.9335,88000.0
2012-06-18 13:00:00,47.62,47.67,47.57,47.63,32400.0,34.9335,34.9702,34.8968,34.9408,32400.0
2012-06-18 13:05:00,47.64,47.67,47.57,47.67,36200.0,34.9481,34.9702,34.8968,34.9702,36200.0
2012-06-18 13:10:00,47.67,47.7,47.65,47.68,42600.0,34.9702,34.9922,34.9555,34.9775,42600.0
2012-06-18 13:15:00,47.66,47.68,47.58,47.59,42200.0,34.9628,34.9775,34.9041,34.9115,42200.0
2012-06-18 13:20:00,47.59,47.6,47.56,47.56,10000.0,34.9115,34.9188,34.8895,34.8895,10000.0
2012-06-18 13:25:00,47.56,47.63,47.54,47.61,38000.0,34.8895,34.9408,34.8748,34.9261,38000.0
2012-06-18 13:30:00,47.6,47.6,47.53,47.54,25600.0,34.9188,34.9188,34.8675,34.8748,25600.0
2012-06-18 13:35:00,47.54,47.61,47.52,47.59,26200.0,34.8748,34.9261,34.8601,34.9115,26200.0
2012-06-18 13:40:00,47.6,47.67,47.59,47.61,15200.0,34.9188,34.9702,34.9115,34.9261,15200.0
2012-06-18 13:45:00,47.6,47.62,47.54,47.54,12400.0,34.9188,34.9335,34.8748,34.8748,12400.0
2012-06-18 13:50:00,47.54,47.54,47.46,47.46,21000.0,34.8748,34.8748,34.8161,34.8161,21000.0
2012-06-18 13:55:00,47.46,47.53,47.45,47.51,26400.0,34.8161,34.8675,34.8088,34.8528,26400.0
2012-06-18 14:00:00,47.49,47.53,47.47,47.49,50200.0,34.8381,34.8675,34.8234,34.8381,50200.0
2012-06-18 14:05:00,47.47,47.49,47.42,47.45,37600.0,34.8234,34.8381,34.7868,34.8088,37600.0
2012-06-18 14:10:00,47.45,47.6,47.45,47.58,42000.0,34.8088,34.9188,34.8088,34.9041,42000.0
2012-06-18 14:15:00,47.58,47.66,47.58,47.66,56800.0,34.9041,34.9628,34.9041,34.9628,56800.0
2012-06-18 14:20:00,47.66,47.69,47.65,47.67,27600.0,34.9628,34.9848,34.9555,34.9702,27600.0
2012-06-18 14:25:00,47.67,47.69,47.6,47.6,36200.0,34.9702,34.9848,34.9188,34.9188,36200.0
2012-06-18 14:30:00,47.61,47.67,47.6,47.64,29200.0,34.9261,34.9702,34.9188,34.9481,29200.0
2012-06-18 14:35:00,47.65,47.7,47.62,47.68,33200.0,34.9555,34.9922,34.9335,34.9775,33200.0
2012-06-18 14:40:00,47.68,47.68,47.6,47.6,57800.0,34.9775,34.9775,34.9188,34.9188,57800.0
2012-06-18 14:45:00,47.61,47.62,47.49,47.49,35800.0,34.9261,34.9335,34.8381,34.8381,35800.0
2012-06-18 14:50:00,47.49,47.51,47.4,47.42,39400.0,34.8381,34.8528,34.7721,34.7868,39400.0
2012-06-18 14:55:00,47.41,47.43,47.31,47.31,106200.0,34.7794,34.7941,34.7061,34.7061,106200.0
2012-06-18 15:00:00,47.3,47.43,47.25,47.4,103600.0,34.6987,34.7941,34.662,34.7721,103600.0
2012-06-18 15:05:00,47.41,47.44,47.35,47.42,35400.0,34.7794,34.8014,34.7354,34.7868,35400.0
2012-06-18 15:10:00,47.42,47.43,47.31,47.32,47000.0,34.7868,34.7941,34.7061,34.7134,47000.0
2012-06-18 15:15:00,47.3,47.32,47.26,47.32,91600.0,34.6987,34.7134,34.6694,34.7134,91600.0
2012-06-18 15:20:00,47.33,47.4,47.3,47.32,48400.0,34.7207,34.7721,34.6987,34.7134,48400.0
2012-06-18 15:25:00,47.3,47.41,47.25,47.38,64600.0,34.6987,34.7794,34.662,34.7574,64600.0
2012-06-18 15:30:00,47.37,47.44,47.33,47.33,75000.0,34.7501,34.8014,34.7207,34.7207,75000.0
2012-06-18 15:35:00,47.34,47.38,47.27,47.33,76600.0,34.7281,34.7574,34.6767,34.7207,76600.0
2012-06-18 15:40:00,47.34,47.42,47.29,47.37,94200.0,34.7281,34.7868,34.6914,34.7501,94200.0
2012-06-18 15:45:00,47.37,47.39,47.29,47.34,96000.0,34.7501,34.7647,34.6914,34.7281,96000.0
2012-06-18 15:50:00,47.34,47.37,47.27,47.29,136400.0,34.7281,34.7501,34.6767,34.6914,136400.0
2012-06-18 15:55:00,47.3,47.38,47.29,47.35,105200.0,34.6987,34.7574,34.6914,34.7354,105200.0
2012-06-19 09:30:00,47.85,47.88,47.69,47.81,72200.0,35.1022,35.1242,34.9848,35.0729,72200.0
2012-06-19 09:35:00,47.78,47.78,47.61,47.67,134600.0,35.0508,35.0508,34.9261,34.9702,134600.0
2012-06-19 09:40:00,47.66,47.66,47.29,47.47,106800.0,34.9628,34.9628,34.6914,34.8234,106800.0
2012-06-19 09:45:00,47.52,47.67,47.46,47.65,60200.0,34.8601,34.9702,34.8161,34.9555,60200.0
2012-06-19 09:50:00,47.69,47.79,47.6,47.77,57200.0,34.9848,35.0582,34.9188,35.0435,57200.0
2012-06-19 09:55:00,47.77,47.99,47.74,47.95,43400.0,35.0435,35.2049,35.0215,35.1756,43400.0
2012-06-19 10:00:00,47.94,48.03,47.9,48.03,63200.0,35.1682,35.2342,35.1389,35.2342,63200.0
2012-06-19 10:05:00,48.0,48.02,47.92,47.99,54800.0,35.2122,35.2269,35.1536,35.2049,54800.0
2012-06-19 10:10:00,47.99,48.09,47.98,48.06,36200.0,35.2049,35.2783,35.1976,35.2563,36200.0
2012-06-19 10:15:00,48.08,48.1,48.02,48.1,30800.0,35.2709,35.2856,35.2269,35.2856,30800.0
2012-06-19 10:20:00,48.1,48.16,48.06,48.06,35800.0,35.2856,35.3296,35.2563,35.2563,35800.0
2012-06-19 10:25:00,48.08,48.08,47.93,47.96,50800.0,35.2709,35.2709,35.1609,35.1829,50800.0
2012-06-19 10:30:00,47.95,47.97,47.81,47.85,29800.0,35.1756,35.1902,35.0729,35.1022,29800.0
2012-06-19 10:35:00,47.87,47.87,47.76,47.78,29400.0,35.1169,35.1169,35.0362,35.0508,29400.0
2012-06-19 10:40:00,47.77,47.78,47.71,47.77,28800.0,35.0435,35.0508,34.9995,35.0435,28800.0
2012-06-19 10:45:00,47.74,47.82,47.69,47.79,22200.0,35.0215,35.0802,34.9848,35.0582,22200.0
2012-06-19 10:50:00,47.82,47.88,47.8,47.84,28800.0,35.0802,35.1242,35.0655,35.0949,28800.0
2012-06-19 10:55:00,47.87,47.87,47.8,47.83,25600.0,35.1169,35.1169,35.0655,35.0875,25600.0
2012-06-19 11:00:00,47.84,47.92,47.84,47.87,25600.0,35.0949,35.1536,35.0949,35.1169,25600.0
2012-06-19 11:05:00,47.87,47.92,47.81,47.9,15000.0,35.1169,35.1536,35.0729,35.1389,15000.0
2012-06-19 11:10:00,47.91,47.96,47.83,47.85,18600.0,35.1462,35.1829,35.0875,35.1022,18600.0
2012-06-19 11:15:00,47.85,47.86,47.73,47.73,20400.0,35.1022,35.1095,35.0142,35.0142,20400.0
2012-06-19 11:20:00,47.76,47.81,47.73,47.74,34200.0,35.0362,35.0729,35.0142,35.0215,34200.0
2012-06-19 11:25:00,47.74,47.76,47.7,47.71,21800.0,35.0215,35.0362,34.9922,34.9995,21800.0
2012-06-19 11:30:00,47.71,47.73,47.67,47.72,49000.0,34.9995,35.0142,34.9702,35.0068,49000.0
2012-06-19 11:35:00,47.74,47.79,47.69,47.74,28400.0,35.0215,35.0582,34.9848,35.0215,28400.0
2012-06-19 11:40:00,47.76,47.8,47.73,47.75,38400.0,35.0362,35.0655,35.0142,35.0288,38400.0
2012-06-19 11:45:00,47.75,47.76,47.72,47.75,34600.0,35.0288,35.0362,35.0068,35.0288,34600.0
2012-06-19 11:50:00,47.73,47.76,47.7,47.74,39400.0,35.0142,35.0362,34.9922,35.0215,39400.0
2012-06-19 11:55:00,47.73,47.8,47.72,47.73,41800.0,35.0142,35.0655,35.0068,35.0142,41800.0
2012-06-19 12:00:00,47.73,47.75,47.68,47.69,103200.0,35.0142,35.0288,34.9775,34.9848,103200.0
2012-06-19 12:05:00,47.7,47.75,47.69,47.72,63600.0,34.9922,35.0288,34.9848,35.0068,63600.0
2012-06-19 12:10:00,47.71,47.72,47.68,47.7,51800.0,34.9995,35.0068,34.9775,34.9922,51800.0
2012-06-19 12:15:00,47.69,47.71,47.58,47.59,39600.0,34.9848,34.9995,34.9041,34.9115,39600.0
2012-06-19 12:20:00,47.58,47.63,47.52,47.55,44200.0,34.9041,34.9408,34.8601,34.8821,44200.0
2012-06-19 12:25:00,47.55,47.66,47.55,47.63,39200.0,34.8821,34.9628,34.8821,34.9408,39200.0
2012-06-19 12:30:00,47.63,47.71,47.62,47.69,33000.0,34.9408,34.9995,34.9335,34.9848,33000.0
2012-06-19 12:35:00,47.67,47.68,47.63,47.65,22200.0,34.9702,34.9775,34.9408,34.9555,22200.0
2012-06-19 12:40:00,47.65,47.75,47.65,47.72,27600.0,34.9555,35.0288,34.9555,35.0068,27600.0
2012-06-19 12:45:00,47.73,47.75,47.69,47.69,34600.0,35.0142,35.0288,34.9848,34.9848,34600.0
2012-06-19 12:50:00,47.71,47.75,47.71,47.72,31200.0,34.9995,35.0288,34.9995,35.0068,31200.0
2012-06-19 12:55:00,47.73,47.77,47.72,47.75,43800.0,35.0142,35.0435,35.0068,35.0288,43800.0
2012-06-19 13:00:00,47.74,47.79,47.72,47.79,26000.0,35.0215,35.0582,35.0068,35.0582,26000.0
2012-06-19 13:05:00,47.79,47.82,47.77,47.78,42600.0,35.0582,35.0802,35.0435,35.0508,42600.0
2012-06-19 13:10:00,47.79,47.83,47.77,47.8,50400.0,35.0582,35.0875,35.0435,35.0655,50400.0
2012-06-19 13:15:00,47.8,47.88,47.77,47.8,70000.0,35.0655,35.1242,35.0435,35.0655,70000.0
2012-06-19 13:20:00,47.8,47.88,47.77,47.88,80400.0,35.0655,35.1242,35.0435,35.1242,80400.0
2012-06-19 13:25:00,47.88,47.94,47.85,47.94,57400.0,35.1242,35.1682,35.1022,35.1682,57400.0
2012-06-19 13:30:00,47.95,47.99,47.85,47.94,127200.0,35.1756,35.2049,35.1022,35.1682,127200.0
2012-06-19 13:35:00,47.95,48.02,47.95,47.98,46200.0,35.1756,35.2269,35.1756,35.1976,46200.0
2012-06-19 13:40:00,47.99,47.99,47.76,47.78,140800.0,35.2049,35.2049,35.0362,35.0508,140800.0
2012-06-19 13:45:00,47.79,47.85,47.73,47.77,51000.0,35.0582,35.1022,35.0142,35.0435,51000.0
2012-06-19 13:50:00,47.77,47.84,47.73,47.73,100000.0,35.0435,35.0949,35.0142,35.0142,100000.0
2012-06-19 13:55:00,47.73,47.81,47.72,47.8,22000.0,35.0142,35.0729,35.0068,35.0655,22000.0
2012-06-19 14:00:00,47.81,47.9,47.76,47.89,96600.0,35.0729,35.1389,35.0362,35.1315,96600.0
2012-06-19 14:05:00,47.91,47.95,47.9,47.92,38200.0,35.1462,35.1756,35.1389,35.1536,38200.0
2012-06-19 14:10:00,47.92,47.94,47.88,47.94,54400.0,35.1536,35.1682,35.1242,35.1682,54400.0
2012-06-19 14:15:00,47.93,47.99,47.93,47.99,33600.0,35.1609,35.2049,35.1609,35.2049,33600.0
2012-06-19 14:20:00,47.99,48.03,47.98,48.01,36200.0,35.2049,35.2342,35.1976,35.2196,36200.0
2012-06-19 14:25:00,48.01,48.02,47.97,48.01,26000.0,35.2196,35.2269,35.1902,35.2196,26000.0
2012-06-19 14:30:00,48.01,48.01,47.86,47.88,133000.0,35.2196,35.2196,35.1095,35.1242,133000.0
2012-06-19 14:35:00,47.88,47.95,47.88,47.95,21600.0,35.1242,35.1756,35.1242,35.1756,21600.0
2012-06-19 14:40:00,47.94,48.01,47.9,47.93,67400.0,35.1682,35.2196,35.1389,35.1609,67400.0
2012-06-19 14:45:00,47.93,47.95,47.87,47.91,87200.0,35.1609,35.1756,35.1169,35.1462,87200.0
2012-06-19 14:50:00,47.91,47.94,47.88,47.89,35400.0,35.1462,35.1682,35.1242,35.1315,35400.0
2012-06-19 14:55:00,47.89,47.97,47.87,47.97,26800.0,35.1315,35.1902,35.1169,35.1902,26800.0
2012-06-19 15:00:00,47.99,48.04,47.93,48.02,47400.0,35.2049,35.2416,35.1609,35.2269,47400.0
2012-06-19 15:05:00,48.01,48.1,48.0,48.1,52200.0,35.2196,35.2856,35.2122,35.2856,52200.0
2012-06-19 15:10:00,48.1,48.13,48.04,48.09,77800.0,35.2856,35.3076,35.2416,35.2783,77800.0
2012-06-19 15:15:00,48.09,48.14,48.04,48.08,62200.0,35.2783,35.3149,35.2416,35.2709,62200.0
2012-06-19 15:20:00,48.09,48.13,48.07,48.08,51200.0,35.2783,35.3076,35.2636,35.2709,51200.0
2012-06-19 15:25:00,48.08,48.1,48.0,48.02,61800.0,35.2709,35.2856,35.2122,35.2269,61800.0
2012-06-19 15:30:00,48.03,48.08,47.98,48.05,45200.0,35.2342,35.2709,35.1976,35.2489,45200.0
2012-06-19 15:35:00,48.05,48.05,47.99,48.02,78600.0,35.2489,35.2489,35.2049,35.2269,78600.0
2012-06-19 15:40:00,47.99,48.08,47.99,48.01,73000.0,35.2049,35.2709,35.2049,35.2196,73000.0
2012-06-19 15:45:00,48.02,48.06,47.95,47.95,76400.0,35.2269,35.2563,35.1756,35.1756,76400.0
2012-06-19 15:50:00,47.96,48.01,47.93,47.95,124200.0,35.1829,35.2196,35.1609,35.1756,124200.0
2012-06-19 15:55:00,47.95,47.99,47.93,47.98,130600.0,35.1756,35.2049,35.1609,35.1976,130600.0
2012-06-20 09:30:00,48.07,48.38,47.94,48.24,74800.0,35.2636,35.491,35.1682,35.3883,74800.0
2012-06-20 09:35:00,48.22,48.35,48.16,48.21,155400.0,35.3736,35.469,35.3296,35.3663,155400.0
2012-06-20 09:40:00,48.21,48.24,48.1,48.18,47400.0,35.3663,35.3883,35.2856,35.3443,47400.0
2012-06-20 09:45:00,48.18,48.23,48.04,48.04,22200.0,35.3443,35.381,35.2416,35.2416,22200.0
2012-06-20 09:50:00,48.02,48.26,48.02,48.16,28000.0,35.2269,35.403,35.2269,35.3296,28000.0
2012-06-20 09:55:00,48.16,48.28,48.15,48.24,20800.0,35.3296,35.4176,35.3223,35.3883,20800.0
2012-06-20 10:00:00,48.27,48.29,48.06,48.06,28400.0,35.4103,35.425,35.2563,35.2563,28400.0
2012-06-20 10:05:00,48.08,48.2,48.03,48.15,32600.0,35.2709,35.359,35.2342,35.3223,32600.0
2012-06-20 10:10:00,48.15,48.24,48.15,48.22,39800.0,35.3223,35.3883,35.3223,35.3736,39800.0
2012-06-20 10:15:00,48.24,48.24,48.17,48.17,25400.0,35.3883,35.3883,35.3369,35.3369,25400.0
2012-06-20 10:20:00,48.14,48.19,48.1,48.15,18200.0,35.3149,35.3516,35.2856,35.3223,18200.0
2012-06-20 10:25:00,48.16,48.22,48.12,48.16,23800.0,35.3296,35.3736,35.3003,35.3296,23800.0
2012-06-20 10:30:00,48.16,48.16,47.93,47.94,36200.0,35.3296,35.3296,35.1609,35.1682,36200.0
2012-06-20 10:35:00,47.95,47.96,47.81,47.84,27400.0,35.1756,35.1829,35.0729,35.0949,27400.0
2012-06-20 10:40:00,47.81,47.84,47.74,47.83,35400.0,35.0729,35.0949,35.0215,35.0875,35400.0
2012-06-20 10:45:00,47.82,47.88,47.76,47.83,20800.0,35.0802,35.1242,35.0362,35.0875,20800.0
2012-06-20 10:50:00,47.82,47.82,47.72,47.73,24200.0,35.0802,35.0802,35.0068,35.0142,24200.0
2012-06-20 10:55:00,47.71,47.74,47.55,47.55,19400.0,34.9995,35.0215,34.8821,34.8821,19400.0
2012-06-20 11:00:00,47.55,47.64,47.55,47.6,13800.0,34.8821,34.9481,34.8821,34.9188,13800.0
2012-06-20 11:05:00,47.59,47.67,47.54,47.61,32200.0,34.9115,34.9702,34.8748,34.9261,32200.0
2012-06-20 11:10:00,47.6,47.74,47.6,47.7,22400.0,34.9188,35.0215,34.9188,34.9922,22400.0
2012-06-20 11:15:00,47.71,47.75,47.57,47.63,122600.0,34.9995,35.0288,34.8968,34.9408,122600.0
2012-06-20 11:20:00,47.62,47.65,47.58,47.59,31400.0,34.9335,34.9555,34.9041,34.9115,31400.0
2012-06-20 11:25:00,47.6,47.67,47.59,47.59,63800.0,34.9188,34.9702,34.9115,34.9115,63800.0
2012-06-20 11:30:00,47.61,47.67,47.57,47.61,83400.0,34.9261,34.9702,34.8968,34.9261,83400.0
2012-06-20 11:35:00,47.6,47.6,47.48,47.48,51000.0,34.9188,34.9188,34.8308,34.8308,51000.0
2012-06-20 11:40:00,47.5,47.54,47.45,47.52,20200.0,34.8454,34.8748,34.8088,34.8601,20200.0
2012-06-20 11:45:00,47.52,47.53,47.4,47.42,47200.0,34.8601,34.8675,34.7721,34.7868,47200.0
2012-06-20 11:50:00,47.43,47.43,47.35,47.37,40800.0,34.7941,34.7941,34.7354,34.7501,40800.0
2012-06-20 11:55:00,47.37,47.39,47.31,47.32,32600.0,34.7501,34.7647,34.7061,34.7134,32600.0
2012-06-20 12:00:00,47.31,47.38,47.25,47.26,54800.0,34.7061,34.7574,34.662,34.6694,54800.0
2012-06-20 12:05:00,47.26,47.26,47.18,47.18,72000.0,34.6694,34.6694,34.6107,34.6107,72000.0
2012-06-20 12:10:00,47.18,47.22,47.12,47.16,93600.0,34.6107,34.64,34.5667,34.596,93600.0
2012-06-20 12:15:00,47.16,47.34,47.16,47.34,28400.0,34.596,34.7281,34.596,34.7281,28400.0
2012-06-20 12:20:00,47.33,47.37,47.24,47.25,34200.0,34.7207,34.7501,34.6547,34.662,34200.0
2012-06-20 12:25:00,47.26,47.36,47.15,47.35,37800.0,34.6694,34.7427,34.5887,34.7354,37800.0
2012-06-20 12:30:00,47.36,47.36,46.88,47.11,94600.0,34.7427,34.7427,34.3906,34.5593,94600.0
2012-06-20 12:35:00,47.06,47.06,46.79,46.8,135800.0,34.5227,34.5227,34.3246,34.3319,135800.0
2012-06-20 12:40:00,46.8,47.03,46.8,47.03,39600.0,34.3319,34.5007,34.3319,34.5007,39600.0
2012-06-20 12:45:00,47.05,47.41,47.05,47.3,73200.0,34.5153,34.7794,34.5153,34.6987,73200.0
2012-06-20 12:50:00,47.28,47.41,47.21,47.39,65400.0,34.6841,34.7794,34.6327,34.7647,65400.0
2012-06-20 12:55:00,47.4,47.43,47.3,47.38,45800.0,34.7721,34.7941,34.6987,34.7574,45800.0
2012-06-20 13:00:00,47.38,47.68,47.38,47.66,74600.0,34.7574,34.9775,34.7574,34.9628,74600.0
2012-06-20 13:05:00,47.62,47.79,47.57,47.73,124600.0,34.9335,35.0582,34.8968,35.0142,124600.0
2012-06-20 13:10:00,47.73,47.74,47.44,47.44,64400.0,35.0142,35.0215,34.8014,34.8014,64400.0
2012-06-20 13:15:00,47.44,47.52,47.31,47.31,27000.0,34.8014,34.8601,34.7061,34.7061,27000.0
2012-06-20 13:20:00,47.31,47.38,47.27,47.36,31200.0,34.7061,34.7574,34.6767,34.7427,31200.0
2012-06-20 13:25:00,47.34,47.43,47.24,47.24,20800.0,34.7281,34.7941,34.6547,34.6547,20800.0
2012-06-20 13:30:00,47.27,47.3,47.05,47.05,37400.0,34.6767,34.6987,34.5153,34.5153,37400.0
2012-06-20 13:35:00,47.05,47.09,46.9,46.9,37600.0,34.5153,34.5447,34.4053,34.4053,37600.0
2012-06-20 13:40:00,46.9,47.06,46.88,47.06,89600.0,34.4053,34.5227,34.3906,34.5227,89600.0
2012-06-20 13:45:00,47.06,47.1,47.02,47.09,24200.0,34.5227,34.552,34.4933,34.5447,24200.0
2012-06-20 13:50:00,47.1,47.1,46.98,46.99,25200.0,34.552,34.552,34.464,34.4713,25200.0
2012-06-20 13:55:00,46.99,47.07,46.94,46.98,92000.0,34.4713,34.53,34.4346,34.464,92000.0
2012-06-20 14:00:00,46.98,47.07,46.91,47.06,134400.0,34.464,34.53,34.4126,34.5227,134400.0
2012-06-20 14:05:00,47.06,47.07,46.97,47.05,62800.0,34.5227,34.53,34.4566,34.5153,62800.0
2012-06-20 14:10:00,47.05,47.16,47.04,47.09,61800.0,34.5153,34.596,34.508,34.5447,61800.0
2012-06-20 14:15:00,47.07,47.2,46.85,46.85,84000.0,34.53,34.6254,34.3686,34.3686,84000.0
2012-06-20 14:20:00,46.85,46.96,46.75,46.85,63200.0,34.3686,34.4493,34.2953,34.3686,63200.0
2012-06-20 14:25:00,46.87,46.87,46.75,46.8,68800.0,34.3833,34.3833,34.2953,34.3319,68800.0
2012-06-20 14:30:00,46.77,46.85,46.75,46.78,67200.0,34.3099,34.3686,34.2953,34.3173,67200.0
2012-06-20 14:35:00,46.76,46.92,46.76,46.82,39200.0,34.3026,34.42,34.3026,34.3466,39200.0
2012-06-20 14:40:00,46.81,46.82,46.6,46.6,111200.0,34.3393,34.3466,34.1852,34.1852,111200.0
2012-06-20 14:45:00,46.59,46.61,46.49,46.54,133000.0,34.1779,34.1925,34.1045,34.1412,133000.0
2012-06-20 14:50:00,46.52,46.6,46.47,46.57,91800.0,34.1265,34.1852,34.0898,34.1632,91800.0
2012-06-20 14:55:00,46.57,46.62,46.54,46.56,95600.0,34.1632,34.1999,34.1412,34.1559,95600.0
2012-06-20 15:00:00,46.58,46.58,46.45,46.46,78600.0,34.1705,34.1705,34.0752,34.0825,78600.0
2012-06-20 15:05:00,46.46,46.46,46.33,46.37,97800.0,34.0825,34.0825,33.9871,34.0165,97800.0
2012-06-20 15:10:00,46.35,46.49,46.31,46.47,76200.0,34.0018,34.1045,33.9725,34.0898,76200.0
2012-06-20 15:15:00,46.47,46.51,46.24,46.24,111800.0,34.0898,34.1192,33.9211,33.9211,111800.0
2012-06-20 15:20:00,46.24,46.27,46.17,46.21,148800.0,33.9211,33.9431,33.8698,33.8991,148800.0
2012-06-20 15:25:00,46.22,46.31,46.09,46.17,308200.0,33.9065,33.9725,33.8111,33.8698,308200.0
2012-06-20 15:30:00,46.18,46.35,46.07,46.13,282400.0,33.8771,34.0018,33.7964,33.8404,282400.0
2012-06-20 15:35:00,46.13,46.37,46.12,46.24,182600.0,33.8404,34.0165,33.8331,33.9211,182600.0
2012-06-20 15:40:00,46.24,46.46,46.23,46.44,141800.0,33.9211,34.0825,33.9138,34.0678,141800.0
2012-06-20 15:45:00,46.45,46.49,46.28,46.35,179800.0,34.0752,34.1045,33.9505,34.0018,179800.0
2012-06-20 15:50:00,46.35,46.42,46.28,46.38,274400.0,34.0018,34.0532,33.9505,34.0238,274400.0
2012-06-20 15:55:00,46.39,46.48,46.38,46.48,305000.0,34.0312,34.0972,34.0238,34.0972,305000.0
2012-06-21 09:30:00,46.43,46.63,46.21,46.31,127400.0,34.0605,34.2072,33.8991,33.9725,127400.0
2012-06-21 09:35:00,46.27,46.32,45.95,45.95,100600.0,33.9431,33.9798,33.7084,33.7084,100600.0
2012-06-21 09:40:00,45.95,46.1,45.81,45.9,117400.0,33.7084,33.8184,33.6057,33.6717,117400.0
2012-06-21 09:45:00,45.88,45.88,45.72,45.8,101000.0,33.657,33.657,33.5397,33.5983,101000.0
2012-06-21 09:50:00,45.8,45.96,45.73,45.91,86400.0,33.5983,33.7157,33.547,33.679,86400.0
2012-06-21 09:55:00,45.85,45.87,45.65,45.66,63400.0,33.635,33.6497,33.4883,33.4956,63400.0
2012-06-21 10:00:00,45.66,45.66,45.33,45.36,128400.0,33.4956,33.4956,33.2536,33.2756,128400.0
2012-06-21 10:05:00,45.36,45.49,45.3,45.35,75200.0,33.2756,33.3709,33.2315,33.2682,75200.0
2012-06-21 10:10:00,45.37,45.37,45.17,45.29,76800.0,33.2829,33.2829,33.1362,33.2242,76800.0
2012-06-21 10:15:00,45.3,45.33,45.14,45.21,109600.0,33.2315,33.2536,33.1142,33.1655,109600.0
2012-06-21 10:20:00,45.21,45.35,45.05,45.16,106200.0,33.1655,33.2682,33.0482,33.1288,106200.0
2012-06-21 10:25:00,45.16,45.26,45.05,45.2,98200.0,33.1288,33.2022,33.0482,33.1582,98200.0
2012-06-21 10:30:00,45.2,45.39,45.18,45.33,93000.0,33.1582,33.2976,33.1435,33.2536,93000.0
2012-06-21 10:35:00,45.33,45.34,45.22,45.23,86000.0,33.2536,33.2609,33.1729,33.1802,86000.0
2012-06-21 10:40:00,45.23,45.32,45.16,45.27,97000.0,33.1802,33.2462,33.1288,33.2095,97000.0
2012-06-21 10:45:00,45.29,45.34,45.22,45.22,90800.0,33.2242,33.2609,33.1729,33.1729,90800.0
2012-06-21 10:50:00,45.22,45.29,45.22,45.26,90400.0,33.1729,33.2242,33.1729,33.2022,90400.0
2012-06-21 10:55:00,45.24,45.25,45.04,45.05,67200.0,33.1875,33.1949,33.0408,33.0482,67200.0
2012-06-21 11:00:00,45.05,45.06,44.71,44.71,239200.0,33.0482,33.0555,32.7987,32.7987,239200.0
2012-06-21 11:05:00,44.71,44.72,44.56,44.56,255000.0,32.7987,32.8061,32.6887,32.6887,255000.0
2012-06-21 11:10:00,44.57,44.59,44.42,44.49,205600.0,32.696,32.7107,32.586,32.6373,205600.0
2012-06-21 11:15:00,44.49,44.49,44.25,44.31,268400.0,32.6373,32.6373,32.4613,32.5053,268400.0
2012-06-21 11:20:00,44.31,44.45,44.23,44.4,163200.0,32.5053,32.608,32.4466,32.5713,163200.0
2012-06-21 11:25:00,44.4,44.44,44.24,44.24,122400.0,32.5713,32.6007,32.4539,32.4539,122400.0
2012-06-21 11:30:00,44.24,44.28,44.1,44.1,199000.0,32.4539,32.4833,32.3512,32.3512,199000.0
2012-06-21 11:35:00,44.1,44.1,43.82,43.91,317000.0,32.3512,32.3512,32.1458,32.2119,317000.0
2012-06-21 11:40:00,43.92,44.13,43.76,44.13,251200.0,32.2192,32.3733,32.1018,32.3733,251200.0
2012-06-21 11:45:00,44.13,44.16,43.98,43.98,139000.0,32.3733,32.3953,32.2632,32.2632,139000.0
2012-06-21 11:50:00,43.98,44.0,43.77,43.82,249800.0,32.2632,32.2779,32.1092,32.1458,249800.0
2012-06-21 11:55:00,43.84,43.84,43.65,43.81,582400.0,32.1605,32.1605,32.0211,32.1385,582400.0
2012-06-21 12:00:00,43.82,43.95,43.8,43.85,100600.0,32.1458,32.2412,32.1312,32.1678,100600.0
2012-06-21 12:05:00,43.85,43.88,43.75,43.82,106000.0,32.1678,32.1899,32.0945,32.1458,106000.0
2012-06-21 12:10:00,43.83,43.84,43.74,43.77,161000.0,32.1532,32.1605,32.0872,32.1092,161000.0
2012-06-21 12:15:00,43.77,43.81,43.71,43.77,176600.0,32.1092,32.1385,32.0651,32.1092,176600.0
2012-06-21 12:20:00,43.78,43.83,43.67,43.69,150000.0,32.1165,32.1532,32.0358,32.0505,150000.0
2012-06-21 12:25:00,43.7,43.74,43.67,43.74,169800.0,32.0578,32.0872,32.0358,32.0872,169800.0
2012-06-21 12:30:00,43.74,43.95,43.71,43.93,116600.0,32.0872,32.2412,32.0651,32.2265,116600.0
2012-06-21 12:35:00,43.94,44.06,43.9,44.02,122200.0,32.2339,32.3219,32.2045,32.2926,122200.0
2012-06-21 12:40:00,44.02,44.04,43.83,43.9,104000.0,32.2926,32.3072,32.1532,32.2045,104000.0
2012-06-21 12:45:00,43.88,44.01,43.86,43.95,163600.0,32.1899,32.2852,32.1752,32.2412,163600.0
2012-06-21 12:50:00,43.95,43.96,43.83,43.87,133400.0,32.2412,32.2485,32.1532,32.1825,133400.0
2012-06-21 12:55:00,43.88,43.88,43.82,43.87,51400.0,32.1899,32.1899,32.1458,32.1825,51400.0
2012-06-21 13:00:00,43.87,43.96,43.85,43.94,65200.0,32.1825,32.2485,32.1678,32.2339,65200.0
2012-06-21 13:05:00,43.93,44.1,43.93,44.04,141200.0,32.2265,32.3512,32.2265,32.3072,141200.0
2012-06-21 13:10:00,44.04,44.05,43.92,43.99,150600.0,32.3072,32.3146,32.2192,32.2705,150600.0
2012-06-21 13:15:00,43.98,44.0,43.73,43.74,193600.0,32.2632,32.2779,32.0798,32.0872,193600.0
2012-06-21 13:20:00,43.73,43.88,43.73,43.8,66800.0,32.0798,32.1899,32.0798,32.1312,66800.0
2012-06-21 13:25:00,43.78,43.82,43.73,43.77,94800.0,32.1165,32.1458,32.0798,32.1092,94800.0
2012-06-21 13:30:00,43.77,43.93,43.76,43.77,72600.0,32.1092,32.2265,32.1018,32.1092,72600.0
2012-06-21 13:35:00,43.77,43.84,43.72,43.8,116800.0,32.1092,32.1605,32.0725,32.1312,116800.0
2012-06-21 13:40:00,43.81,43.83,43.72,43.76,82200.0,32.1385,32.1532,32.0725,32.1018,82200.0
2012-06-21 13:45:00,43.78,43.85,43.73,43.76,115000.0,32.1165,32.1678,32.0798,32.1018,115000.0
2012-06-21 13:50:00,43.76,43.88,43.73,43.85,66200.0,32.1018,32.1899,32.0798,32.1678,66200.0
2012-06-21 13:55:00,43.85,43.9,43.79,43.79,109200.0,32.1678,32.2045,32.1238,32.1238,109200.0
2012-06-21 14:00:00,43.79,43.79,43.7,43.71,141800.0,32.1238,32.1238,32.0578,32.0651,141800.0
2012-06-21 14:05:00,43.7,43.74,43.58,43.58,202000.0,32.0578,32.0872,31.9698,31.9698,202000.0
2012-06-21 14:10:00,43.58,43.59,43.49,43.52,200000.0,31.9698,31.9771,31.9038,31.9258,200000.0
2012-06-21 14:15:00,43.52,43.55,43.48,43.51,97600.0,31.9258,31.9478,31.8964,31.9184,97600.0
2012-06-21 14:20:00,43.5,43.56,43.46,43.55,105200.0,31.9111,31.9551,31.8817,31.9478,105200.0
2012-06-21 14:25:00,43.55,43.72,43.49,43.71,105600.0,31.9478,32.0725,31.9038,32.0651,105600.0
2012-06-21 14:30:00,43.71,43.72,43.59,43.59,134200.0,32.0651,32.0725,31.9771,31.9771,134200.0
2012-06-21 14:35:00,43.59,43.59,43.52,43.55,122200.0,31.9771,31.9771,31.9258,31.9478,122200.0
2012-06-21 14:40:00,43.54,43.68,43.54,43.63,186800.0,31.9404,32.0431,31.9404,32.0065,186800.0
2012-06-21 14:45:00,43.64,43.68,43.61,43.67,81200.0,32.0138,32.0431,31.9918,32.0358,81200.0
2012-06-21 14:50:00,43.68,43.71,43.62,43.67,112600.0,32.0431,32.0651,31.9991,32.0358,112600.0
2012-06-21 14:55:00,43.67,43.67,43.58,43.62,83600.0,32.0358,32.0358,31.9698,31.9991,83600.0
2012-06-21 15:00:00,43.62,43.68,43.59,43.63,106600.0,31.9991,32.0431,31.9771,32.0065,106600.0
2012-06-21 15:05:00,43.63,43.63,43.56,43.59,134400.0,32.0065,32.0065,31.9551,31.9771,134400.0
2012-06-21 15:10:00,43.59,43.6,43.5,43.54,128400.0,31.9771,31.9844,31.9111,31.9404,128400.0
2012-06-21 15:15:00,43.52,43.53,43.38,43.4,175400.0,31.9258,31.9331,31.8231,31.8377,175400.0
2012-06-21 15:20:00,43.39,43.4,43.27,43.37,209000.0,31.8304,31.8377,31.7424,31.8157,209000.0
2012-06-21 15:25:00,43.37,43.47,43.35,43.4,134400.0,31.8157,31.8891,31.8011,31.8377,134400.0
2012-06-21 15:30:00,43.4,43.4,43.26,43.29,153600.0,31.8377,31.8377,31.735,31.757,153600.0
2012-06-21 15:35:00,43.29,43.48,43.26,43.43,169400.0,31.757,31.8964,31.735,31.8597,169400.0
2012-06-21 15:40:00,43.43,43.47,43.34,43.44,246000.0,31.8597,31.8891,31.7937,31.8671,246000.0
2012-06-21 15:45:00,43.44,43.45,43.25,43.28,195000.0,31.8671,31.8744,31.7277,31.7497,195000.0
2012-06-21 15:50:00,43.29,43.32,43.17,43.19,339800.0,31.757,31.779,31.669,31.6837,339800.0
2012-06-21 15:55:00,43.2,43.27,43.17,43.23,344000.0,31.691,31.7424,31.669,31.713,344000.0
2012-06-22 09:30:00,43.85,43.87,43.33,43.35,242600.0,32.1678,32.1825,31.7864,31.8011,242600.0
2012-06-22 09:35:00,43.35,43.45,43.2,43.21,135400.0,31.8011,31.8744,31.691,31.6983,135400.0
2012-06-22 09:40:00,43.22,43.41,43.07,43.37,97200.0,31.7057,31.8451,31.5956,31.8157,97200.0
2012-06-22 09:45:00,43.36,43.37,43.04,43.27,128200.0,31.8084,31.8157,31.5736,31.7424,128200.0
2012-06-22 09:50:00,43.27,43.42,43.22,43.32,120000.0,31.7424,31.8524,31.7057,31.779,120000.0
2012-06-22 09:55:00,43.32,43.47,43.23,43.33,100000.0,31.779,31.8891,31.713,31.7864,100000.0
2012-06-22 10:00:00,43.33,43.67,43.33,43.6,131800.0,31.7864,32.0358,31.7864,31.9844,131800.0
2012-06-22 10:05:00,43.63,43.69,43.42,43.43,109200.0,32.0065,32.0505,31.8524,31.8597,109200.0
2012-06-22 10:10:00,43.41,43.44,43.28,43.35,57000.0,31.8451,31.8671,31.7497,31.8011,57000.0
2012-06-22 10:15:00,43.35,43.36,43.23,43.23,51600.0,31.8011,31.8084,31.713,31.713,51600.0
2012-06-22 10:20:00,43.26,43.36,43.23,43.32,72800.0,31.735,31.8084,31.713,31.779,72800.0
2012-06-22 10:25:00,43.33,43.37,43.26,43.28,50000.0,31.7864,31.8157,31.735,31.7497,50000.0
2012-06-22 10:30:00,43.26,43.33,43.2,43.33,74200.0,31.735,31.7864,31.691,31.7864,74200.0
2012-06-22 10:35:00,43.35,43.42,43.19,43.2,79000.0,31.8011,31.8524,31.6837,31.691,79000.0
2012-06-22 10:40:00,43.19,43.2,43.0,43.02,79200.0,31.6837,31.691,31.5443,31.559,79200.0
2012-06-22 10:45:00,43.02,43.07,42.94,42.95,151800.0,31.559,31.5956,31.5003,31.5076,151800.0
2012-06-22 10:50:00,42.94,43.06,42.94,43.05,126200.0,31.5003,31.5883,31.5003,31.581,126200.0
2012-06-22 10:55:00,43.04,43.12,42.99,42.99,61000.0,31.5736,31.6323,31.537,31.537,61000.0
2012-06-22 11:00:00,42.99,43.13,42.98,43.13,90600.0,31.537,31.6397,31.5296,31.6397,90600.0
2012-06-22 11:05:00,43.12,43.16,43.09,43.13,82000.0,31.6323,31.6617,31.6103,31.6397,82000.0
2012-06-22 11:10:00,43.13,43.15,43.1,43.15,123800.0,31.6397,31.6543,31.6177,31.6543,123800.0
2012-06-22 11:15:00,43.15,43.28,43.15,43.25,98200.0,31.6543,31.7497,31.6543,31.7277,98200.0
2012-06-22 11:20:00,43.25,43.3,43.2,43.22,63400.0,31.7277,31.7644,31.691,31.7057,63400.0
2012-06-22 11:25:00,43.22,43.27,43.18,43.19,66000.0,31.7057,31.7424,31.6763,31.6837,66000.0
2012-06-22 11:30:00,43.18,43.27,43.16,43.25,190400.0,31.6763,31.7424,31.6617,31.7277,190400.0
2012-06-22 11:35:00,43.25,43.29,43.24,43.27,67000.0,31.7277,31.757,31.7204,31.7424,67000.0
2012-06-22 11:40:00,43.27,43.29,43.26,43.27,126400.0,31.7424,31.757,31.735,31.7424,126400.0
2012-06-22 11:45:00,43.27,43.42,43.27,43.37,82800.0,31.7424,31.8524,31.7424,31.8157,82800.0
2012-06-22 11:50:00,43.37,43.38,43.26,43.26,62600.0,31.8157,31.8231,31.735,31.735,62600.0
2012-06-22 11:55:00,43.26,43.35,43.24,43.35,38200.0,31.735,31.8011,31.7204,31.8011,38200.0
2012-06-22 12:00:00,43.35,43.45,43.31,43.43,56400.0,31.8011,31.8744,31.7717,31.8597,56400.0
2012-06-22 12:05:00,43.44,43.49,43.39,43.4,70000.0,31.8671,31.9038,31.8304,31.8377,70000.0
2012-06-22 12:10:00,43.4,43.4,43.31,43.33,41200.0,31.8377,31.8377,31.7717,31.7864,41200.0
2012-06-22 12:15:00,43.32,43.34,43.23,43.33,42600.0,31.779,31.7937,31.713,31.7864,42600.0
2012-06-22 12:20:00,43.33,43.34,43.23,43.27,31400.0,31.7864,31.7937,31.713,31.7424,31400.0
2012-06-22 12:25:00,43.28,43.51,43.28,43.49,56800.0,31.7497,31.9184,31.7497,31.9038,56800.0
2012-06-22 12:30:00,43.49,43.57,43.49,43.56,40600.0,31.9038,31.9624,31.9038,31.9551,40600.0
2012-06-22 12:35:00,43.55,43.55,43.41,43.41,53000.0,31.9478,31.9478,31.8451,31.8451,53000.0
2012-06-22 12:40:00,43.41,43.49,43.38,43.49,43000.0,31.8451,31.9038,31.8231,31.9038,43000.0
2012-06-22 12:45:00,43.49,43.56,43.49,43.52,52000.0,31.9038,31.9551,31.9038,31.9258,52000.0
2012-06-22 12:50:00,43.52,43.53,43.5,43.52,24000.0,31.9258,31.9331,31.9111,31.9258,24000.0
2012-06-22 12:55:00,43.52,43.55,43.47,43.49,50000.0,31.9258,31.9478,31.8891,31.9038,50000.0
2012-06-22 13:00:00,43.48,43.53,43.4,43.4,52400.0,31.8964,31.9331,31.8377,31.8377,52400.0
2012-06-22 13:05:00,43.4,43.49,43.4,43.47,40400.0,31.8377,31.9038,31.8377,31.8891,40400.0
2012-06-22 13:10:00,43.48,43.55,43.48,43.54,38600.0,31.8964,31.9478,31.8964,31.9404,38600.0
2012-06-22 13:15:00,43.54,43.63,43.54,43.63,36400.0,31.9404,32.0065,31.9404,32.0065,36400.0
2012-06-22 13:20:00,43.63,43.65,43.56,43.65,65600.0,32.0065,32.0211,31.9551,32.0211,65600.0
2012-06-22 13:25:00,43.65,43.75,43.63,43.72,41600.0,32.0211,32.0945,32.0065,32.0725,41600.0
2012-06-22 13:30:00,43.71,43.82,43.7,43.81,34600.0,32.0651,32.1458,32.0578,32.1385,34600.0
2012-06-22 13:35:00,43.81,43.88,43.8,43.81,98000.0,32.1385,32.1899,32.1312,32.1385,98000.0
2012-06-22 13:40:00,43.82,43.84,43.79,43.84,43400.0,32.1458,32.1605,32.1238,32.1605,43400.0
2012-06-22 13:45:00,43.84,43.88,43.84,43.85,77600.0,32.1605,32.1899,32.1605,32.1678,77600.0
2012-06-22 13:50:00,43.85,43.85,43.72,43.74,35400.0,32.1678,32.1678,32.0725,32.0872,35400.0
2012-06-22 13:55:00,43.73,43.81,43.73,43.79,23400.0,32.0798,32.1385,32.0798,32.1238,23400.0
2012-06-22 14:00:00,43.8,43.87,43.8,43.84,41600.0,32.1312,32.1825,32.1312,32.1605,41600.0
2012-06-22 14:05:00,43.84,43.87,43.79,43.8,44400.0,32.1605,32.1825,32.1238,32.1312,44400.0
2012-06-22 14:10:00,43.78,43.83,43.74,43.74,44800.0,32.1165,32.1532,32.0872,32.0872,44800.0
2012-06-22 14:15:00,43.73,43.77,43.66,43.67,50600.0,32.0798,32.1092,32.0285,32.0358,50600.0
2012-06-22 14:20:00,43.67,43.69,43.6,43.67,44000.0,32.0358,32.0505,31.9844,32.0358,44000.0
2012-06-22 14:25:00,43.67,43.74,43.66,43.74,37200.0,32.0358,32.0872,32.0285,32.0872,37200.0
2012-06-22 14:30:00,43.74,43.79,43.73,43.77,37800.0,32.0872,32.1238,32.0798,32.1092,37800.0
2012-06-22 14:35:00,43.77,43.82,43.77,43.81,43200.0,32.1092,32.1458,32.1092,32.1385,43200.0
2012-06-22 14:40:00,43.81,43.89,43.81,43.88,48800.0,32.1385,32.1972,32.1385,32.1899,48800.0
2012-06-22 14:45:00,43.88,43.94,43.88,43.94,61800.0,32.1899,32.2339,32.1899,32.2339,61800.0
2012-06-22 14:50:00,43.93,43.97,43.89,43.9,66000.0,32.2265,32.2559,32.1972,32.2045,66000.0
2012-06-22 14:55:00,43.9,43.9,43.82,43.85,98000.0,32.2045,32.2045,32.1458,32.1678,98000.0
2012-06-22 15:00:00,43.85,43.98,43.85,43.95,107600.0,32.1678,32.2632,32.1678,32.2412,107600.0
2012-06-22 15:05:00,43.94,43.96,43.83,43.87,142200.0,32.2339,32.2485,32.1532,32.1825,142200.0
2012-06-22 15:10:00,43.87,43.99,43.83,43.93,86200.0,32.1825,32.2705,32.1532,32.2265,86200.0
2012-06-22 15:15:00,43.91,43.93,43.82,43.87,56000.0,32.2119,32.2265,32.1458,32.1825,56000.0
2012-06-22 15:20:00,43.87,43.88,43.77,43.81,77600.0,32.1825,32.1899,32.1092,32.1385,77600.0
2012-06-22 15:25:00,43.8,43.82,43.77,43.77,49400.0,32.1312,32.1458,32.1092,32.1092,49400.0
2012-06-22 15:30:00,43.77,43.89,43.77,43.79,73600.0,32.1092,32.1972,32.1092,32.1238,73600.0
2012-06-22 15:35:00,43.78,43.8,43.73,43.74,85600.0,32.1165,32.1312,32.0798,32.0872,85600.0
2012-06-22 15:40:00,43.74,43.83,43.73,43.82,106800.0,32.0872,32.1532,32.0798,32.1458,106800.0
2012-06-22 15:45:00,43.82,43.91,43.8,43.87,135600.0,32.1458,32.2119,32.1312,32.1825,135600.0
2012-06-22 15:50:00,43.87,43.93,43.84,43.88,162200.0,32.1825,32.2265,32.1605,32.1899,162200.0
2012-06-22 15:55:00,43.88,43.9,43.77,43.81,275600.0,32.1899,32.2045,32.1092,32.1385,275600.0
2012-06-25 09:30:00,42.85,42.94,42.53,42.6,169800.0,31.4343,31.5003,31.1995,31.2509,169800.0
2012-06-25 09:35:00,42.6,42.72,42.34,42.42,77800.0,31.2509,31.3389,31.0601,31.1188,77800.0
2012-06-25 09:40:00,42.4,42.45,42.18,42.28,121600.0,31.1041,31.1408,30.9428,31.0161,121600.0
2012-06-25 09:45:00,42.24,42.35,42.19,42.27,104600.0,30.9868,31.0675,30.9501,31.0088,104600.0
2012-06-25 09:50:00,42.27,42.33,42.18,42.2,83200.0,31.0088,31.0528,30.9428,30.9574,83200.0
2012-06-25 09:55:00,42.21,42.34,42.15,42.34,71800.0,30.9648,31.0601,30.9207,31.0601,71800.0
2012-06-25 10:00:00,42.35,42.52,42.23,42.27,95200.0,31.0675,31.1922,30.9794,31.0088,95200.0
2012-06-25 10:05:00,42.27,42.39,42.22,42.23,75200.0,31.0088,31.0968,30.9721,30.9794,75200.0
2012-06-25 10:10:00,42.22,42.26,42.13,42.24,76200.0,30.9721,31.0014,30.9061,30.9868,76200.0
2012-06-25 10:15:00,42.24,42.25,42.1,42.11,73000.0,30.9868,30.9941,30.8841,30.8914,73000.0
2012-06-25 10:20:00,42.11,42.21,42.08,42.2,65400.0,30.8914,30.9648,30.8694,30.9574,65400.0
2012-06-25 10:25:00,42.2,42.29,42.08,42.08,92200.0,30.9574,31.0234,30.8694,30.8694,92200.0
2012-06-25 10:30:00,42.07,42.25,42.04,42.24,130200.0,30.8621,30.9941,30.8401,30.9868,130200.0
2012-06-25 10:35:00,42.22,42.29,42.09,42.15,158800.0,30.9721,31.0234,30.8767,30.9207,158800.0
2012-06-25 10:40:00,42.15,42.16,42.06,42.11,47200.0,30.9207,30.9281,30.8547,30.8914,47200.0
2012-06-25 10:45:00,42.1,42.11,41.98,42.03,100000.0,30.8841,30.8914,30.796,30.8327,100000.0
2012-06-25 10:50:00,42.03,42.1,42.0,42.09,44800.0,30.8327,30.8841,30.8107,30.8767,44800.0
2012-06-25 10:55:00,42.08,42.09,41.96,41.97,89600.0,30.8694,30.8767,30.7814,30.7887,89600.0
2012-06-25 11:00:00,41.98,42.04,41.95,41.99,63400.0,30.796,30.8401,30.774,30.8034,63400.0
2012-06-25 11:05:00,41.97,42.02,41.93,42.0,84800.0,30.7887,30.8254,30.7594,30.8107,84800.0
2012-06-25 11:10:00,41.99,42.01,41.88,41.88,189600.0,30.8034,30.818,30.7227,30.7227,189600.0
2012-06-25 11:15:00,41.87,41.96,41.83,41.96,108400.0,30.7153,30.7814,30.686,30.7814,108400.0
2012-06-25 11:20:00,41.97,42.1,41.95,42.1,77000.0,30.7887,30.8841,30.774,30.8841,77000.0
2012-06-25 11:25:00,42.1,42.1,41.99,42.0,112800.0,30.8841,30.8841,30.8034,30.8107,112800.0
2012-06-25 11:30:00,42.0,42.05,41.91,41.94,58000.0,30.8107,30.8474,30.7447,30.7667,58000.0
2012-06-25 11:35:00,41.92,41.97,41.91,41.94,55000.0,30.752,30.7887,30.7447,30.7667,55000.0
2012-06-25 11:40:00,41.93,42.02,41.9,41.99,68000.0,30.7594,30.8254,30.7373,30.8034,68000.0
2012-06-25 11:45:00,41.98,42.0,41.93,41.93,41600.0,30.796,30.8107,30.7594,30.7594,41600.0
2012-06-25 11:50:00,41.93,42.0,41.93,41.99,39400.0,30.7594,30.8107,30.7594,30.8034,39400.0
2012-06-25 11:55:00,41.99,42.0,41.91,41.95,56600.0,30.8034,30.8107,30.7447,30.774,56600.0
2012-06-25 12:00:00,41.93,42.02,41.9,41.92,109800.0,30.7594,30.8254,30.7373,30.752,109800.0
2012-06-25 12:05:00,41.93,42.0,41.92,41.99,37800.0,30.7594,30.8107,30.752,30.8034,37800.0
2012-06-25 12:10:00,41.99,41.99,41.9,41.92,41400.0,30.8034,30.8034,30.7373,30.752,41400.0
2012-06-25 12:15:00,41.92,42.04,41.91,42.04,107800.0,30.752,30.8401,30.7447,30.8401,107800.0
2012-06-25 12:20:00,42.03,42.04,41.97,42.01,67800.0,30.8327,30.8401,30.7887,30.818,67800.0
2012-06-25 12:25:00,42.01,42.02,41.93,41.94,32200.0,30.818,30.8254,30.7594,30.7667,32200.0
2012-06-25 12:30:00,41.95,42.02,41.93,41.99,32200.0,30.774,30.8254,30.7594,30.8034,32200.0
2012-06-25 12:35:00,41.99,42.0,41.97,41.98,21600.0,30.8034,30.8107,30.7887,30.796,21600.0
2012-06-25 12:40:00,41.98,42.02,41.98,41.99,50200.0,30.796,30.8254,30.796,30.8034,50200.0
2012-06-25 12:45:00,41.99,41.99,41.94,41.94,37200.0,30.8034,30.8034,30.7667,30.7667,37200.0
2012-06-25 12:50:00,41.94,41.97,41.94,41.96,23600.0,30.7667,30.7887,30.7667,30.7814,23600.0
2012-06-25 12:55:00,41.95,41.96,41.87,41.89,32200.0,30.774,30.7814,30.7153,30.73,32200.0
2012-06-25 13:00:00,41.88,41.9,41.85,41.88,17600.0,30.7227,30.7373,30.7007,30.7227,17600.0
2012-06-25 13:05:00,41.88,41.99,41.87,41.96,41600.0,30.7227,30.8034,30.7153,30.7814,41600.0
2012-06-25 13:10:00,41.96,41.98,41.92,41.96,38400.0,30.7814,30.796,30.752,30.7814,38400.0
2012-06-25 13:15:00,41.97,41.99,41.93,41.98,74000.0,30.7887,30.8034,30.7594,30.796,74000.0
2012-06-25 13:20:00,41.98,42.01,41.92,41.95,82200.0,30.796,30.818,30.752,30.774,82200.0
2012-06-25 13:25:00,41.95,42.0,41.94,41.97,80800.0,30.774,30.8107,30.7667,30.7887,80800.0
2012-06-25 13:30:00,41.97,42.1,41.93,42.09,115400.0,30.7887,30.8841,30.7594,30.8767,115400.0
2012-06-25 13:35:00,42.09,42.16,42.08,42.13,83400.0,30.8767,30.9281,30.8694,30.9061,83400.0
2012-06-25 13:40:00,42.13,42.13,42.01,42.01,24600.0,30.9061,30.9061,30.818,30.818,24600.0
2012-06-25 13:45:00,42.02,42.04,41.98,41.99,41000.0,30.8254,30.8401,30.796,30.8034,41000.0
2012-06-25 13:50:00,41.99,42.05,41.99,42.04,42400.0,30.8034,30.8474,30.8034,30.8401,42400.0
2012-06-25 13:55:00,42.05,42.14,42.05,42.11,58600.0,30.8474,30.9134,30.8474,30.8914,58600.0
2012-06-25 14:00:00,42.12,42.27,42.12,42.17,54600.0,30.8987,31.0088,30.8987,30.9354,54600.0
2012-06-25 14:05:00,42.17,42.23,42.1,42.23,47200.0,30.9354,30.9794,30.8841,30.9794,47200.0
2012-06-25 14:10:00,42.23,42.29,42.22,42.27,60400.0,30.9794,31.0234,30.9721,31.0088,60400.0
2012-06-25 14:15:00,42.27,42.44,42.26,42.43,104400.0,31.0088,31.1335,31.0014,31.1262,104400.0
2012-06-25 14:20:00,42.43,42.45,42.35,42.4,73600.0,31.1262,31.1408,31.0675,31.1041,73600.0
2012-06-25 14:25:00,42.41,42.45,42.29,42.32,72400.0,31.1115,31.1408,31.0234,31.0455,72400.0
2012-06-25 14:30:00,42.33,42.33,42.28,42.31,39200.0,31.0528,31.0528,31.0161,31.0381,39200.0
2012-06-25 14:35:00,42.31,42.35,42.22,42.35,57800.0,31.0381,31.0675,30.9721,31.0675,57800.0
2012-06-25 14:40:00,42.34,42.34,42.25,42.27,38200.0,31.0601,31.0601,30.9941,31.0088,38200.0
2012-06-25 14:45:00,42.26,42.27,42.21,42.22,39600.0,31.0014,31.0088,30.9648,30.9721,39600.0
2012-06-25 14:50:00,42.23,42.38,42.23,42.35,59000.0,30.9794,31.0895,30.9794,31.0675,59000.0
2012-06-25 14:55:00,42.35,42.38,42.33,42.35,50400.0,31.0675,31.0895,31.0528,31.0675,50400.0
2012-06-25 15:00:00,42.35,42.38,42.34,42.34,39000.0,31.0675,31.0895,31.0601,31.0601,39000.0
2012-06-25 15:05:00,42.34,42.49,42.33,42.46,73400.0,31.0601,31.1702,31.0528,31.1482,73400.0
2012-06-25 15:10:00,42.47,42.56,42.44,42.52,79400.0,31.1555,31.2215,31.1335,31.1922,79400.0
2012-06-25 15:15:00,42.53,42.55,42.47,42.52,68800.0,31.1995,31.2142,31.1555,31.1922,68800.0
2012-06-25 15:20:00,42.52,42.57,42.5,42.53,62400.0,31.1922,31.2289,31.1775,31.1995,62400.0
2012-06-25 15:25:00,42.54,42.59,42.52,42.55,62200.0,31.2068,31.2435,31.1922,31.2142,62200.0
2012-06-25 15:30:00,42.55,42.55,42.42,42.43,129400.0,31.2142,31.2142,31.1188,31.1262,129400.0
2012-06-25 15:35:00,42.43,42.55,42.42,42.54,140800.0,31.1262,31.2142,31.1188,31.2068,140800.0
2012-06-25 15:40:00,42.52,42.57,42.48,42.51,67200.0,31.1922,31.2289,31.1628,31.1848,67200.0
2012-06-25 15:45:00,42.5,42.57,42.49,42.52,89200.0,31.1775,31.2289,31.1702,31.1922,89200.0
2012-06-25 15:50:00,42.52,42.56,42.42,42.5,147400.0,31.1922,31.2215,31.1188,31.1775,147400.0
2012-06-25 15:55:00,42.49,42.52,42.44,42.46,221800.0,31.1702,31.1922,31.1335,31.1482,221800.0
2012-06-26 09:30:00,42.46,42.63,42.38,42.59,145200.0,31.1482,31.2729,31.0895,31.2435,145200.0
2012-06-26 09:35:00,42.59,42.78,42.44,42.45,109600.0,31.2435,31.3829,31.1335,31.1408,109600.0
2012-06-26 09:40:00,42.51,42.56,42.36,42.38,85600.0,31.1848,31.2215,31.0748,31.0895,85600.0
2012-06-26 09:45:00,42.38,42.38,42.22,42.25,44400.0,31.0895,31.0895,30.9721,30.9941,44400.0
2012-06-26 09:50:00,42.24,42.24,42.05,42.16,112600.0,30.9868,30.9868,30.8474,30.9281,112600.0
2012-06-26 09:55:00,42.17,42.17,41.99,42.05,71200.0,30.9354,30.9354,30.8034,30.8474,71200.0
2012-06-26 10:00:00,42.04,42.23,41.87,42.21,110200.0,30.8401,30.9794,30.7153,30.9648,110200.0
2012-06-26 10:05:00,42.23,42.27,42.13,42.24,107600.0,30.9794,31.0088,30.9061,30.9868,107600.0
2012-06-26 10:10:00,42.25,42.26,42.08,42.18,77400.0,30.9941,31.0014,30.8694,30.9428,77400.0
2012-06-26 10:15:00,42.15,42.18,41.88,41.93,64800.0,30.9207,30.9428,30.7227,30.7594,64800.0
2012-06-26 10:20:00,41.92,42.07,41.87,42.02,50800.0,30.752,30.8621,30.7153,30.8254,50800.0
2012-06-26 10:25:00,42.01,42.16,41.97,41.98,35600.0,30.818,30.9281,30.7887,30.796,35600.0
2012-06-26 10:30:00,41.97,42.02,41.85,41.85,79800.0,30.7887,30.8254,30.7007,30.7007,79800.0
2012-06-26 10:35:00,41.86,41.93,41.82,41.9,64800.0,30.708,30.7594,30.6787,30.7373,64800.0
2012-06-26 10:40:00,41.91,41.95,41.82,41.88,168000.0,30.7447,30.774,30.6787,30.7227,168000.0
2012-06-26 10:45:00,41.89,41.91,41.7,41.74,118600.0,30.73,30.7447,30.5906,30.62,118600.0
2012-06-26 10:50:00,41.74,41.75,41.59,41.63,191000.0,30.62,30.6273,30.5099,30.5393,191000.0
2012-06-26 10:55:00,41.65,41.87,41.65,41.77,70400.0,30.554,30.7153,30.554,30.642,70400.0
2012-06-26 11:00:00,41.77,41.85,41.73,41.74,134600.0,30.642,30.7007,30.6126,30.62,134600.0
2012-06-26 11:05:00,41.76,41.77,41.35,41.35,182800.0,30.6346,30.642,30.3339,30.3339,182800.0
2012-06-26 11:10:00,41.35,41.46,41.24,41.42,229200.0,30.3339,30.4146,30.2532,30.3852,229200.0
2012-06-26 11:15:00,41.43,41.46,41.27,41.45,77000.0,30.3926,30.4146,30.2752,30.4072,77000.0
2012-06-26 11:20:00,41.44,41.52,41.36,41.52,121600.0,30.3999,30.4586,30.3412,30.4586,121600.0
2012-06-26 11:25:00,41.54,41.71,41.52,41.59,78200.0,30.4733,30.598,30.4586,30.5099,78200.0
2012-06-26 11:30:00,41.6,41.71,41.59,41.59,33200.0,30.5173,30.598,30.5099,30.5099,33200.0
2012-06-26 11:35:00,41.59,41.59,41.51,41.51,80400.0,30.5099,30.5099,30.4512,30.4512,80400.0
2012-06-26 11:40:00,41.52,41.56,41.49,41.51,28600.0,30.4586,30.4879,30.4366,30.4512,28600.0
2012-06-26 11:45:00,41.49,41.56,41.45,41.55,32400.0,30.4366,30.4879,30.4072,30.4806,32400.0
2012-06-26 11:50:00,41.57,41.82,41.57,41.78,56400.0,30.4953,30.6787,30.4953,30.6493,56400.0
2012-06-26 11:55:00,41.77,41.78,41.7,41.74,32200.0,30.642,30.6493,30.5906,30.62,32200.0
2012-06-26 12:00:00,41.75,41.77,41.72,41.74,65000.0,30.6273,30.642,30.6053,30.62,65000.0
2012-06-26 12:05:00,41.74,41.77,41.71,41.75,82400.0,30.62,30.642,30.598,30.6273,82400.0
2012-06-26 12:10:00,41.75,41.77,41.68,41.68,72200.0,30.6273,30.642,30.576,30.576,72200.0
2012-06-26 12:15:00,41.65,41.76,41.65,41.74,27600.0,30.554,30.6346,30.554,30.62,27600.0
2012-06-26 12:20:00,41.73,41.76,41.69,41.72,29600.0,30.6126,30.6346,30.5833,30.6053,29600.0
2012-06-26 12:25:00,41.72,41.75,41.68,41.72,48200.0,30.6053,30.6273,30.576,30.6053,48200.0
2012-06-26 12:30:00,41.71,41.76,41.71,41.74,76000.0,30.598,30.6346,30.598,30.62,76000.0
2012-06-26 12:35:00,41.74,41.76,41.71,41.74,67800.0,30.62,30.6346,30.598,30.62,67800.0
2012-06-26 12:40:00,41.74,41.76,41.72,41.74,201800.0,30.62,30.6346,30.6053,30.62,201800.0
2012-06-26 12:45:00,41.75,41.86,41.74,41.78,203200.0,30.6273,30.708,30.62,30.6493,203200.0
2012-06-26 12:50:00,41.77,41.8,41.7,41.72,34200.0,30.642,30.664,30.5906,30.6053,34200.0
2012-06-26 12:55:00,41.72,41.74,41.7,41.72,42400.0,30.6053,30.62,30.5906,30.6053,42400.0
2012-06-26 13:00:00,41.73,41.73,41.66,41.67,44600.0,30.6126,30.6126,30.5613,30.5686,44600.0
2012-06-26 13:05:00,41.66,41.67,41.61,41.67,34600.0,30.5613,30.5686,30.5246,30.5686,34600.0
2012-06-26 13:10:00,41.67,41.73,41.65,41.66,37600.0,30.5686,30.6126,30.554,30.5613,37600.0
2012-06-26 13:15:00,41.65,41.73,41.65,41.71,37800.0,30.554,30.6126,30.554,30.598,37800.0
2012-06-26 13:20:00,41.72,41.76,41.71,41.76,37600.0,30.6053,30.6346,30.598,30.6346,37600.0
2012-06-26 13:25:00,41.76,41.8,41.74,41.77,44200.0,30.6346,30.664,30.62,30.642,44200.0
2012-06-26 13:30:00,41.76,41.76,41.69,41.73,66200.0,30.6346,30.6346,30.5833,30.6126,66200.0
2012-06-26 13:35:00,41.73,41.8,41.72,41.8,48200.0,30.6126,30.664,30.6053,30.664,48200.0
2012-06-26 13:40:00,41.8,41.82,41.76,41.77,76800.0,30.664,30.6787,30.6346,30.642,76800.0
2012-06-26 13:45:00,41.77,41.79,41.72,41.76,32800.0,30.642,30.6567,30.6053,30.6346,32800.0
2012-06-26 13:50:00,41.77,41.81,41.76,41.77,55600.0,30.642,30.6713,30.6346,30.642,55600.0
2012-06-26 13:55:00,41.78,41.82,41.78,41.8,46000.0,30.6493,30.6787,30.6493,30.664,46000.0
2012-06-26 14:00:00,41.8,41.82,41.73,41.78,200600.0,30.664,30.6787,30.6126,30.6493,200600.0
2012-06-26 14:05:00,41.78,41.92,41.77,41.92,136400.0,30.6493,30.752,30.642,30.752,136400.0
2012-06-26 14:10:00,41.92,42.1,41.91,42.08,101400.0,30.752,30.8841,30.7447,30.8694,101400.0
2012-06-26 14:15:00,42.07,42.07,41.94,41.95,257600.0,30.8621,30.8621,30.7667,30.774,257600.0
2012-06-26 14:20:00,41.95,41.97,41.92,41.93,85600.0,30.774,30.7887,30.752,30.7594,85600.0
2012-06-26 14:25:00,41.93,41.97,41.93,41.95,117600.0,30.7594,30.7887,30.7594,30.774,117600.0
2012-06-26 14:30:00,41.95,41.96,41.92,41.95,171600.0,30.774,30.7814,30.752,30.774,171600.0
2012-06-26 14:35:00,41.95,41.99,41.79,41.83,75200.0,30.774,30.8034,30.6567,30.686,75200.0
2012-06-26 14:40:00,41.84,41.92,41.84,41.88,38200.0,30.6933,30.752,30.6933,30.7227,38200.0
2012-06-26 14:45:00,41.88,41.95,41.88,41.88,42600.0,30.7227,30.774,30.7227,30.7227,42600.0
2012-06-26 14:50:00,41.89,41.89,41.72,41.72,113200.0,30.73,30.73,30.6053,30.6053,113200.0
2012-06-26 14:55:00,41.71,41.85,41.71,41.81,64600.0,30.598,30.7007,30.598,30.6713,64600.0
2012-06-26 15:00:00,41.82,41.89,41.8,41.84,55600.0,30.6787,30.73,30.664,30.6933,55600.0
2012-06-26 15:05:00,41.84,41.95,41.83,41.9,67000.0,30.6933,30.774,30.686,30.7373,67000.0
2012-06-26 15:10:00,41.89,41.98,41.89,41.91,53800.0,30.73,30.796,30.73,30.7447,53800.0
2012-06-26 15:15:00,41.91,42.04,41.9,42.03,95600.0,30.7447,30.8401,30.7373,30.8327,95600.0
2012-06-26 15:20:00,42.03,42.08,42.01,42.08,55800.0,30.8327,30.8694,30.818,30.8694,55800.0
2012-06-26 15:25:00,42.08,42.08,41.97,42.03,75600.0,30.8694,30.8694,30.7887,30.8327,75600.0
2012-06-26 15:30:00,42.02,42.07,42.01,42.07,75000.0,30.8254,30.8621,30.818,30.8621,75000.0
2012-06-26 15:35:00,42.07,42.15,42.04,42.05,109600.0,30.8621,30.9207,30.8401,30.8474,109600.0
2012-06-26 15:40:00,42.05,42.09,42.02,42.06,124600.0,30.8474,30.8767,30.8254,30.8547,124600.0
2012-06-26 15:45:00,42.05,42.13,42.02,42.12,138000.0,30.8474,30.9061,30.8254,30.8987,138000.0
2012-06-26 15:50:00,42.12,42.12,42.03,42.06,136600.0,30.8987,30.8987,30.8327,30.8547,136600.0
2012-06-26 15:55:00,42.06,42.08,41.96,41.96,296800.0,30.8547,30.8694,30.7814,30.7814,296800.0
2012-06-27 09:30:00,42.13,42.6,42.13,42.59,187200.0,30.9061,31.2509,30.9061,31.2435,187200.0
2012-06-27 09:35:00,42.55,42.74,42.46,42.54,107200.0,31.2142,31.3536,31.1482,31.2068,107200.0
2012-06-27 09:40:00,42.55,42.57,42.36,42.49,127200.0,31.2142,31.2289,31.0748,31.1702,127200.0
2012-06-27 09:45:00,42.5,42.51,42.38,42.38,116400.0,31.1775,31.1848,31.0895,31.0895,116400.0
2012-06-27 09:50:00,42.38,42.48,42.37,42.43,135400.0,31.0895,31.1628,31.0821,31.1262,135400.0
2012-06-27 09:55:00,42.43,42.53,42.38,42.51,137600.0,31.1262,31.1995,31.0895,31.1848,137600.0
2012-06-27 10:00:00,42.46,42.66,42.41,42.63,356800.0,31.1482,31.2949,31.1115,31.2729,356800.0
2012-06-27 10:05:00,42.63,42.66,42.56,42.62,185600.0,31.2729,31.2949,31.2215,31.2655,185600.0
2012-06-27 10:10:00,42.62,42.73,42.61,42.61,81400.0,31.2655,31.3462,31.2582,31.2582,81400.0
2012-06-27 10:15:00,42.63,42.64,42.52,42.6,165200.0,31.2729,31.2802,31.1922,31.2509,165200.0
2012-06-27 10:20:00,42.6,42.69,42.59,42.66,79400.0,31.2509,31.3169,31.2435,31.2949,79400.0
2012-06-27 10:25:00,42.67,42.76,42.65,42.74,67800.0,31.3022,31.3682,31.2875,31.3536,67800.0
2012-06-27 10:30:00,42.76,42.76,42.55,42.55,61400.0,31.3682,31.3682,31.2142,31.2142,61400.0
2012-06-27 10:35:00,42.57,42.59,42.42,42.44,135600.0,31.2289,31.2435,31.1188,31.1335,135600.0
2012-06-27 10:40:00,42.42,42.43,42.21,42.23,178400.0,31.1188,31.1262,30.9648,30.9794,178400.0
2012-06-27 10:45:00,42.23,42.24,42.17,42.17,113200.0,30.9794,30.9868,30.9354,30.9354,113200.0
2012-06-27 10:50:00,42.17,42.19,42.1,42.1,86800.0,30.9354,30.9501,30.8841,30.8841,86800.0
2012-06-27 10:55:00,42.1,42.18,42.06,42.15,156200.0,30.8841,30.9428,30.8547,30.9207,156200.0
2012-06-27 11:00:00,42.15,42.3,42.15,42.26,62400.0,30.9207,31.0308,30.9207,31.0014,62400.0
2012-06-27 11:05:00,42.26,42.3,42.22,42.29,57400.0,31.0014,31.0308,30.9721,31.0234,57400.0
2012-06-27 11:10:00,42.29,42.29,42.04,42.04,63400.0,31.0234,31.0234,30.8401,30.8401,63400.0
2012-06-27 11:15:00,42.05,42.19,42.05,42.18,118200.0,30.8474,30.9501,30.8474,30.9428,118200.0
2012-06-27 11:20:00,42.18,42.24,42.15,42.22,50200.0,30.9428,30.9868,30.9207,30.9721,50200.0
2012-06-27 11:25:00,42.24,42.31,42.16,42.3,325800.0,30.9868,31.0381,30.9281,31.0308,325800.0
2012-06-27 11:30:00,42.31,42.42,42.3,42.34,43000.0,31.0381,31.1188,31.0308,31.0601,43000.0
2012-06-27 11:35:00,42.35,42.46,42.34,42.46,38800.0,31.0675,31.1482,31.0601,31.1482,38800.0
2012-06-27 11:40:00,42.46,42.52,42.42,42.45,60400.0,31.1482,31.1922,31.1188,31.1408,60400.0
2012-06-27 11:45:00,42.44,42.47,42.39,42.46,250200.0,31.1335,31.1555,31.0968,31.1482,250200.0
2012-06-27 11:50:00,42.46,42.46,42.38,42.41,228800.0,31.1482,31.1482,31.0895,31.1115,228800.0
2012-06-27 11:55:00,42.41,42.48,42.38,42.43,29800.0,31.1115,31.1628,31.0895,31.1262,29800.0
2012-06-27 12:00:00,42.43,42.43,42.37,42.4,62400.0,31.1262,31.1262,31.0821,31.1041,62400.0
2012-06-27 12:05:00,42.4,42.45,42.33,42.34,92200.0,31.1041,31.1408,31.0528,31.0601,92200.0
2012-06-27 12:10:00,42.34,42.4,42.33,42.38,74000.0,31.0601,31.1041,31.0528,31.0895,74000.0
2012-06-27 12:15:00,42.38,42.49,42.38,42.47,170200.0,31.0895,31.1702,31.0895,31.1555,170200.0
2012-06-27 12:20:00,42.47,42.51,42.42,42.49,191800.0,31.1555,31.1848,31.1188,31.1702,191800.0
2012-06-27 12:25:00,42.49,42.52,42.46,42.46,150600.0,31.1702,31.1922,31.1482,31.1482,150600.0
2012-06-27 12:30:00,42.47,42.58,42.43,42.57,71400.0,31.1555,31.2362,31.1262,31.2289,71400.0
2012-06-27 12:35:00,42.56,42.64,42.55,42.56,95800.0,31.2215,31.2802,31.2142,31.2215,95800.0
2012-06-27 12:40:00,42.55,42.57,42.45,42.49,321200.0,31.2142,31.2289,31.1408,31.1702,321200.0
2012-06-27 12:45:00,42.49,42.55,42.49,42.52,93400.0,31.1702,31.2142,31.1702,31.1922,93400.0
2012-06-27 12:50:00,42.51,42.52,42.47,42.47,51800.0,31.1848,31.1922,31.1555,31.1555,51800.0
2012-06-27 12:55:00,42.47,42.48,42.42,42.45,37600.0,31.1555,31.1628,31.1188,31.1408,37600.0
2012-06-27 13:00:00,42.45,42.49,42.44,42.49,27600.0,31.1408,31.1702,31.1335,31.1702,27600.0
2012-06-27 13:05:00,42.47,42.49,42.43,42.46,28200.0,31.1555,31.1702,31.1262,31.1482,28200.0
2012-06-27 13:10:00,42.46,42.51,42.45,42.49,45600.0,31.1482,31.1848,31.1408,31.1702,45600.0
2012-06-27 13:15:00,42.48,42.51,42.45,42.5,223600.0,31.1628,31.1848,31.1408,31.1775,223600.0
2012-06-27 13:20:00,42.49,42.51,42.45,42.48,46200.0,31.1702,31.1848,31.1408,31.1628,46200.0
2012-06-27 13:25:00,42.47,42.49,42.43,42.47,54800.0,31.1555,31.1702,31.1262,31.1555,54800.0
2012-06-27 13:30:00,42.47,42.48,42.41,42.41,44600.0,31.1555,31.1628,31.1115,31.1115,44600.0
2012-06-27 13:35:00,42.41,42.41,42.33,42.41,55200.0,31.1115,31.1115,31.0528,31.1115,55200.0
2012-06-27 13:40:00,42.41,42.52,42.41,42.49,102800.0,31.1115,31.1922,31.1115,31.1702,102800.0
2012-06-27 13:45:00,42.48,42.54,42.48,42.52,33800.0,31.1628,31.2068,31.1628,31.1922,33800.0
2012-06-27 13:50:00,42.52,42.52,42.45,42.45,161400.0,31.1922,31.1922,31.1408,31.1408,161400.0
2012-06-27 13:55:00,42.46,42.5,42.38,42.46,49400.0,31.1482,31.1775,31.0895,31.1482,49400.0
2012-06-27 14:00:00,42.46,42.48,42.38,42.38,38000.0,31.1482,31.1628,31.0895,31.0895,38000.0
2012-06-27 14:05:00,42.38,42.4,42.35,42.38,27600.0,31.0895,31.1041,31.0675,31.0895,27600.0
2012-06-27 14:10:00,42.39,42.49,42.39,42.44,147200.0,31.0968,31.1702,31.0968,31.1335,147200.0
2012-06-27 14:15:00,42.45,42.52,42.45,42.49,167400.0,31.1408,31.1922,31.1408,31.1702,167400.0
2012-06-27 14:20:00,42.49,42.52,42.49,42.49,116200.0,31.1702,31.1922,31.1702,31.1702,116200.0
2012-06-27 14:25:00,42.5,42.52,42.47,42.49,73600.0,31.1775,31.1922,31.1555,31.1702,73600.0
2012-06-27 14:30:00,42.5,42.54,42.49,42.52,76000.0,31.1775,31.2068,31.1702,31.1922,76000.0
2012-06-27 14:35:00,42.52,42.54,42.49,42.51,71200.0,31.1922,31.2068,31.1702,31.1848,71200.0
2012-06-27 14:40:00,42.51,42.53,42.49,42.52,63600.0,31.1848,31.1995,31.1702,31.1922,63600.0
2012-06-27 14:45:00,42.52,42.6,42.51,42.58,40000.0,31.1922,31.2509,31.1848,31.2362,40000.0
2012-06-27 14:50:00,42.57,42.6,42.54,42.55,53200.0,31.2289,31.2509,31.2068,31.2142,53200.0
2012-06-27 14:55:00,42.55,42.56,42.51,42.51,84200.0,31.2142,31.2215,31.1848,31.1848,84200.0
2012-06-27 15:00:00,42.52,42.56,42.5,42.51,106600.0,31.1922,31.2215,31.1775,31.1848,106600.0
2012-06-27 15:05:00,42.5,42.55,42.49,42.53,205400.0,31.1775,31.2142,31.1702,31.1995,205400.0
2012-06-27 15:10:00,42.52,42.69,42.52,42.65,66000.0,31.1922,31.3169,31.1922,31.2875,66000.0
2012-06-27 15:15:00,42.65,42.7,42.64,42.67,161400.0,31.2875,31.3242,31.2802,31.3022,161400.0
2012-06-27 15:20:00,42.68,42.8,42.67,42.76,159000.0,31.3095,31.3976,31.3022,31.3682,159000.0
2012-06-27 15:25:00,42.76,42.83,42.75,42.82,57600.0,31.3682,31.4196,31.3609,31.4123,57600.0
2012-06-27 15:30:00,42.82,42.94,42.82,42.91,127000.0,31.4123,31.5003,31.4123,31.4783,127000.0
2012-06-27 15:35:00,42.9,42.93,42.88,42.92,137600.0,31.4709,31.4929,31.4563,31.4856,137600.0
2012-06-27 15:40:00,42.92,43.04,42.92,43.0,355800.0,31.4856,31.5736,31.4856,31.5443,355800.0
2012-06-27 15:45:00,43.0,43.09,42.96,42.96,438200.0,31.5443,31.6103,31.515,31.515,438200.0
2012-06-27 15:50:00,42.96,42.97,42.85,42.87,110600.0,31.515,31.5223,31.4343,31.4489,110600.0
2012-06-27 15:55:00,42.86,42.87,42.77,42.85,324600.0,31.4416,31.4489,31.3756,31.4343,324600.0
2012-06-28 09:30:00,42.6,42.68,42.37,42.47,138000.0,31.2509,31.3095,31.0821,31.1555,138000.0
2012-06-28 09:35:00,42.5,42.74,42.46,42.71,87200.0,31.1775,31.3536,31.1482,31.3316,87200.0
2012-06-28 09:40:00,42.69,42.81,42.52,42.66,76000.0,31.3169,31.4049,31.1922,31.2949,76000.0
2012-06-28 09:45:00,42.63,42.71,42.57,42.63,49800.0,31.2729,31.3316,31.2289,31.2729,49800.0
2012-06-28 09:50:00,42.64,42.85,42.58,42.82,79000.0,31.2802,31.4343,31.2362,31.4123,79000.0
2012-06-28 09:55:00,42.82,42.86,42.67,42.75,140800.0,31.4123,31.4416,31.3022,31.3609,140800.0
2012-06-28 10:00:00,42.72,42.91,42.7,42.89,89800.0,31.3389,31.4783,31.3242,31.4636,89800.0
2012-06-28 10:05:00,42.89,42.92,42.6,42.78,159200.0,31.4636,31.4856,31.2509,31.3829,159200.0
2012-06-28 10:10:00,42.79,42.9,42.76,42.85,77000.0,31.3902,31.4709,31.3682,31.4343,77000.0
2012-06-28 10:15:00,42.81,42.91,42.68,42.82,111600.0,31.4049,31.4783,31.3095,31.4123,111600.0
2012-06-28 10:20:00,42.82,42.9,42.75,42.89,75000.0,31.4123,31.4709,31.3609,31.4636,75000.0
2012-06-28 10:25:00,42.9,42.91,42.36,42.5,163000.0,31.4709,31.4783,31.0748,31.1775,163000.0
2012-06-28 10:30:00,42.5,42.5,42.14,42.15,156400.0,31.1775,31.1775,30.9134,30.9207,156400.0
2012-06-28 10:35:00,42.15,42.15,41.96,42.14,115000.0,30.9207,30.9207,30.7814,30.9134,115000.0
2012-06-28 10:40:00,42.12,42.19,42.04,42.17,102000.0,30.8987,30.9501,30.8401,30.9354,102000.0
2012-06-28 10:45:00,42.16,42.36,42.1,42.25,85800.0,30.9281,31.0748,30.8841,30.9941,85800.0
2012-06-28 10:50:00,42.25,42.4,42.24,42.37,105800.0,30.9941,31.1041,30.9868,31.0821,105800.0
2012-06-28 10:55:00,42.37,42.4,42.27,42.37,195600.0,31.0821,31.1041,31.0088,31.0821,195600.0
2012-06-28 11:00:00,42.37,42.37,42.23,42.26,98400.0,31.0821,31.0821,30.9794,31.0014,98400.0
2012-06-28 11:05:00,42.27,42.41,42.27,42.41,22400.0,31.0088,31.1115,31.0088,31.1115,22400.0
2012-06-28 11:10:00,42.41,42.47,42.34,42.41,43600.0,31.1115,31.1555,31.0601,31.1115,43600.0
2012-06-28 11:15:00,42.41,42.55,42.35,42.49,74400.0,31.1115,31.2142,31.0675,31.1702,74400.0
2012-06-28 11:20:00,42.52,42.66,42.49,42.62,36400.0,31.1922,31.2949,31.1702,31.2655,36400.0
2012-06-28 11:25:00,42.62,42.74,42.61,42.71,69000.0,31.2655,31.3536,31.2582,31.3316,69000.0
2012-06-28 11:30:00,42.71,42.76,42.59,42.63,73800.0,31.3316,31.3682,31.2435,31.2729,73800.0
2012-06-28 11:35:00,42.62,42.63,42.55,42.58,54200.0,31.2655,31.2729,31.2142,31.2362,54200.0
2012-06-28 11:40:00,42.57,42.57,42.38,42.39,58400.0,31.2289,31.2289,31.0895,31.0968,58400.0
2012-06-28 11:45:00,42.4,42.43,42.38,42.38,37400.0,31.1041,31.1262,31.0895,31.0895,37400.0
2012-06-28 11:50:00,42.38,42.42,42.32,42.42,204000.0,31.0895,31.1188,31.0455,31.1188,204000.0
2012-06-28 11:55:00,42.41,42.6,42.41,42.57,46200.0,31.1115,31.2509,31.1115,31.2289,46200.0
2012-06-28 12:00:00,42.56,42.6,42.52,42.54,38000.0,31.2215,31.2509,31.1922,31.2068,38000.0
2012-06-28 12:05:00,42.54,42.56,42.46,42.5,72600.0,31.2068,31.2215,31.1482,31.1775,72600.0
2012-06-28 12:10:00,42.52,42.55,42.49,42.52,29600.0,31.1922,31.2142,31.1702,31.1922,29600.0
2012-06-28 12:15:00,42.51,42.51,42.4,42.44,66800.0,31.1848,31.1848,31.1041,31.1335,66800.0
2012-06-28 12:20:00,42.45,42.49,42.41,42.48,110000.0,31.1408,31.1702,31.1115,31.1628,110000.0
2012-06-28 12:25:00,42.47,42.52,42.43,42.46,34600.0,31.1555,31.1922,31.1262,31.1482,34600.0
2012-06-28 12:30:00,42.46,42.46,42.35,42.36,27000.0,31.1482,31.1482,31.0675,31.0748,27000.0
2012-06-28 12:35:00,42.35,42.35,42.29,42.32,32600.0,31.0675,31.0675,31.0234,31.0455,32600.0
2012-06-28 12:40:00,42.32,42.37,42.3,42.34,32000.0,31.0455,31.0821,31.0308,31.0601,32000.0
2012-06-28 12:45:00,42.34,42.35,42.27,42.28,110600.0,31.0601,31.0675,31.0088,31.0161,110600.0
2012-06-28 12:50:00,42.29,42.46,42.29,42.46,74800.0,31.0234,31.1482,31.0234,31.1482,74800.0
2012-06-28 12:55:00,42.46,42.46,42.38,42.42,30600.0,31.1482,31.1482,31.0895,31.1188,30600.0
2012-06-28 13:00:00,42.41,42.43,42.33,42.38,45600.0,31.1115,31.1262,31.0528,31.0895,45600.0
2012-06-28 13:05:00,42.38,42.47,42.34,42.47,33600.0,31.0895,31.1555,31.0601,31.1555,33600.0
2012-06-28 13:10:00,42.46,42.48,42.36,42.37,33600.0,31.1482,31.1628,31.0748,31.0821,33600.0
2012-06-28 13:15:00,42.36,42.36,42.27,42.27,17600.0,31.0748,31.0748,31.0088,31.0088,17600.0
2012-06-28 13:20:00,42.28,42.33,42.24,42.24,61400.0,31.0161,31.0528,30.9868,30.9868,61400.0
2012-06-28 13:25:00,42.24,42.32,42.24,42.28,120200.0,30.9868,31.0455,30.9868,31.0161,120200.0
2012-06-28 13:30:00,42.28,42.29,42.22,42.24,43400.0,31.0161,31.0234,30.9721,30.9868,43400.0
2012-06-28 13:35:00,42.25,42.27,42.19,42.21,51600.0,30.9941,31.0088,30.9501,30.9648,51600.0
2012-06-28 13:40:00,42.2,42.24,42.13,42.16,78000.0,30.9574,30.9868,30.9061,30.9281,78000.0
2012-06-28 13:45:00,42.16,42.17,42.12,42.13,32600.0,30.9281,30.9354,30.8987,30.9061,32600.0
2012-06-28 13:50:00,42.13,42.16,42.09,42.12,58400.0,30.9061,30.9281,30.8767,30.8987,58400.0
2012-06-28 13:55:00,42.1,42.16,42.08,42.15,104200.0,30.8841,30.9281,30.8694,30.9207,104200.0
2012-06-28 14:00:00,42.15,42.2,42.13,42.16,82400.0,30.9207,30.9574,30.9061,30.9281,82400.0
2012-06-28 14:05:00,42.17,42.2,42.13,42.17,103800.0,30.9354,30.9574,30.9061,30.9354,103800.0
2012-06-28 14:10:00,42.17,42.17,42.06,42.1,101800.0,30.9354,30.9354,30.8547,30.8841,101800.0
2012-06-28 14:15:00,42.1,42.12,42.01,42.12,62600.0,30.8841,30.8987,30.818,30.8987,62600.0
2012-06-28 14:20:00,42.12,42.13,42.02,42.05,33600.0,30.8987,30.9061,30.8254,30.8474,33600.0
2012-06-28 14:25:00,42.04,42.04,42.0,42.01,59200.0,30.8401,30.8401,30.8107,30.818,59200.0
2012-06-28 14:30:00,42.01,42.02,41.95,42.02,100600.0,30.818,30.8254,30.774,30.8254,100600.0
2012-06-28 14:35:00,42.02,42.04,41.99,41.99,47600.0,30.8254,30.8401,30.8034,30.8034,47600.0
2012-06-28 14:40:00,41.98,42.09,41.97,42.07,43000.0,30.796,30.8767,30.7887,30.8621,43000.0
2012-06-28 14:45:00,42.09,42.17,42.09,42.16,40000.0,30.8767,30.9354,30.8767,30.9281,40000.0
2012-06-28 14:50:00,42.17,42.19,42.14,42.17,30000.0,30.9354,30.9501,30.9134,30.9354,30000.0
2012-06-28 14:55:00,42.18,42.26,42.16,42.26,56600.0,30.9428,31.0014,30.9281,31.0014,56600.0
2012-06-28 15:00:00,42.26,42.32,42.25,42.26,84200.0,31.0014,31.0455,30.9941,31.0014,84200.0
2012-06-28 15:05:00,42.26,42.32,42.24,42.27,91800.0,31.0014,31.0455,30.9868,31.0088,91800.0
2012-06-28 15:10:00,42.27,42.29,42.21,42.21,95000.0,31.0088,31.0234,30.9648,30.9648,95000.0
2012-06-28 15:15:00,42.21,42.21,42.1,42.1,155400.0,30.9648,30.9648,30.8841,30.8841,155400.0
2012-06-28 15:20:00,42.11,42.14,42.05,42.07,254000.0,30.8914,30.9134,30.8474,30.8621,254000.0
2012-06-28 15:25:00,42.05,42.13,42.02,42.07,192600.0,30.8474,30.9061,30.8254,30.8621,192600.0
2012-06-28 15:30:00,42.07,42.5,42.05,42.44,291600.0,30.8621,31.1775,30.8474,31.1335,291600.0
2012-06-28 15:35:00,42.44,42.62,42.38,42.55,131400.0,31.1335,31.2655,31.0895,31.2142,131400.0
2012-06-28 15:40:00,42.56,42.61,42.37,42.42,196400.0,31.2215,31.2582,31.0821,31.1188,196400.0
2012-06-28 15:45:00,42.44,42.59,42.36,42.57,255400.0,31.1335,31.2435,31.0748,31.2289,255400.0
2012-06-28 15:50:00,42.58,42.63,42.47,42.48,249000.0,31.2362,31.2729,31.1555,31.1628,249000.0
2012-06-28 15:55:00,42.47,42.63,42.47,42.58,487200.0,31.1555,31.2729,31.1555,31.2362,487200.0
2012-06-29 09:30:00,43.98,44.63,43.79,44.55,392800.0,32.2632,32.74,32.1238,32.6814,392800.0
2012-06-29 09:35:00,44.55,44.89,44.53,44.77,376800.0,32.6814,32.9308,32.6667,32.8427,376800.0
2012-06-29 09:40:00,44.81,44.95,44.75,44.91,240200.0,32.8721,32.9748,32.8281,32.9454,240200.0
2012-06-29 09:45:00,44.92,44.94,44.7,44.8,362400.0,32.9528,32.9675,32.7914,32.8648,362400.0
2012-06-29 09:50:00,44.8,44.84,44.57,44.58,185400.0,32.8648,32.8941,32.696,32.7034,185400.0
2012-06-29 09:55:00,44.57,44.6,44.36,44.57,124200.0,32.696,32.718,32.542,32.696,124200.0
2012-06-29 10:00:00,44.51,44.75,44.51,44.71,93000.0,32.652,32.8281,32.652,32.7987,93000.0
2012-06-29 10:05:00,44.7,44.75,44.62,44.63,122800.0,32.7914,32.8281,32.7327,32.74,122800.0
2012-06-29 10:10:00,44.63,44.72,44.56,44.66,85400.0,32.74,32.8061,32.6887,32.7621,85400.0
2012-06-29 10:15:00,44.67,44.97,44.66,44.97,138400.0,32.7694,32.9895,32.7621,32.9895,138400.0
2012-06-29 10:20:00,44.98,45.0,44.77,44.82,212200.0,32.9968,33.0115,32.8427,32.8794,212200.0
2012-06-29 10:25:00,44.82,44.83,44.67,44.77,128600.0,32.8794,32.8868,32.7694,32.8427,128600.0
2012-06-29 10:30:00,44.77,44.82,44.64,44.75,115600.0,32.8427,32.8794,32.7474,32.8281,115600.0
2012-06-29 10:35:00,44.76,44.92,44.74,44.92,132200.0,32.8354,32.9528,32.8207,32.9528,132200.0
2012-06-29 10:40:00,44.91,44.95,44.87,44.88,140800.0,32.9454,32.9748,32.9161,32.9234,140800.0
2012-06-29 10:45:00,44.87,44.87,44.64,44.66,58000.0,32.9161,32.9161,32.7474,32.7621,58000.0
2012-06-29 10:50:00,44.67,44.74,44.65,44.7,42400.0,32.7694,32.8207,32.7547,32.7914,42400.0
2012-06-29 10:55:00,44.7,44.82,44.67,44.82,55600.0,32.7914,32.8794,32.7694,32.8794,55600.0
2012-06-29 11:00:00,44.82,44.86,44.76,44.82,82800.0,32.8794,32.9088,32.8354,32.8794,82800.0
2012-06-29 11:05:00,44.81,44.84,44.73,44.76,47600.0,32.8721,32.8941,32.8134,32.8354,47600.0
2012-06-29 11:10:00,44.75,44.79,44.72,44.75,127800.0,32.8281,32.8574,32.8061,32.8281,127800.0
2012-06-29 11:15:00,44.76,44.8,44.75,44.75,55800.0,32.8354,32.8648,32.8281,32.8281,55800.0
2012-06-29 11:20:00,44.76,44.8,44.73,44.77,55800.0,32.8354,32.8648,32.8134,32.8427,55800.0
2012-06-29 11:25:00,44.77,44.8,44.74,44.79,53400.0,32.8427,32.8648,32.8207,32.8574,53400.0
2012-06-29 11:30:00,44.77,44.85,44.73,44.78,62200.0,32.8427,32.9014,32.8134,32.8501,62200.0
2012-06-29 11:35:00,44.79,44.8,44.74,44.77,40000.0,32.8574,32.8648,32.8207,32.8427,40000.0
2012-06-29 11:40:00,44.76,44.79,44.7,44.77,76400.0,32.8354,32.8574,32.7914,32.8427,76400.0
2012-06-29 11:45:00,44.79,44.79,44.73,44.73,55000.0,32.8574,32.8574,32.8134,32.8134,55000.0
2012-06-29 11:50:00,44.73,44.74,44.61,44.63,49400.0,32.8134,32.8207,32.7254,32.74,49400.0
2012-06-29 11:55:00,44.63,44.63,44.49,44.49,78000.0,32.74,32.74,32.6373,32.6373,78000.0
2012-06-29 12:00:00,44.5,44.53,44.44,44.48,68400.0,32.6447,32.6667,32.6007,32.63,68400.0
2012-06-29 12:05:00,44.48,44.58,44.47,44.57,78800.0,32.63,32.7034,32.6227,32.696,78800.0
2012-06-29 12:10:00,44.56,44.63,44.5,44.54,55000.0,32.6887,32.74,32.6447,32.674,55000.0
2012-06-29 12:15:00,44.54,44.63,44.5,44.63,57000.0,32.674,32.74,32.6447,32.74,57000.0
2012-06-29 12:20:00,44.63,44.71,44.62,44.71,28200.0,32.74,32.7987,32.7327,32.7987,28200.0
2012-06-29 12:25:00,44.69,44.7,44.62,44.63,26200.0,32.7841,32.7914,32.7327,32.74,26200.0
2012-06-29 12:30:00,44.63,44.66,44.59,44.63,47400.0,32.74,32.7621,32.7107,32.74,47400.0
2012-06-29 12:35:00,44.64,44.66,44.6,44.63,38000.0,32.7474,32.7621,32.718,32.74,38000.0
2012-06-29 12:40:00,44.63,44.63,44.54,44.6,37200.0,32.74,32.74,32.674,32.718,37200.0
2012-06-29 12:45:00,44.6,44.68,44.6,44.63,46800.0,32.718,32.7767,32.718,32.74,46800.0
2012-06-29 12:50:00,44.63,44.72,44.62,44.71,54200.0,32.74,32.8061,32.7327,32.7987,54200.0
2012-06-29 12:55:00,44.71,44.79,44.67,44.77,94600.0,32.7987,32.8574,32.7694,32.8427,94600.0
2012-06-29 13:00:00,44.78,44.79,44.69,44.74,68600.0,32.8501,32.8574,32.7841,32.8207,68600.0
2012-06-29 13:05:00,44.74,44.75,44.67,44.74,79000.0,32.8207,32.8281,32.7694,32.8207,79000.0
2012-06-29 13:10:00,44.73,44.76,44.7,44.74,71200.0,32.8134,32.8354,32.7914,32.8207,71200.0
2012-06-29 13:15:00,44.75,44.76,44.73,44.74,86400.0,32.8281,32.8354,32.8134,32.8207,86400.0
2012-06-29 13:20:00,44.74,44.79,44.73,44.76,146600.0,32.8207,32.8574,32.8134,32.8354,146600.0
2012-06-29 13:25:00,44.75,44.82,44.74,44.79,95600.0,32.8281,32.8794,32.8207,32.8574,95600.0
2012-06-29 13:30:00,44.78,44.8,44.74,44.76,116400.0,32.8501,32.8648,32.8207,32.8354,116400.0
2012-06-29 13:35:00,44.76,44.88,44.75,44.87,114600.0,32.8354,32.9234,32.8281,32.9161,114600.0
2012-06-29 13:40:00,44.87,44.91,44.84,44.87,88800.0,32.9161,32.9454,32.8941,32.9161,88800.0
2012-06-29 13:45:00,44.87,44.93,44.85,44.9,190600.0,32.9161,32.9601,32.9014,32.9381,190600.0
2012-06-29 13:50:00,44.91,44.98,44.9,44.95,101600.0,32.9454,32.9968,32.9381,32.9748,101600.0
2012-06-29 13:55:00,44.95,45.05,44.94,45.02,116000.0,32.9748,33.0482,32.9675,33.0261,116000.0
2012-06-29 14:00:00,45.01,45.01,44.83,44.84,49600.0,33.0188,33.0188,32.8868,32.8941,49600.0
2012-06-29 14:05:00,44.84,44.84,44.75,44.77,79600.0,32.8941,32.8941,32.8281,32.8427,79600.0
2012-06-29 14:10:00,44.77,44.82,44.77,44.79,47200.0,32.8427,32.8794,32.8427,32.8574,47200.0
2012-06-29 14:15:00,44.8,44.85,44.8,44.83,80000.0,32.8648,32.9014,32.8648,32.8868,80000.0
2012-06-29 14:20:00,44.84,44.84,44.76,44.78,90400.0,32.8941,32.8941,32.8354,32.8501,90400.0
2012-06-29 14:25:00,44.78,44.8,44.74,44.78,156800.0,32.8501,32.8648,32.8207,32.8501,156800.0
2012-06-29 14:30:00,44.79,44.93,44.78,44.89,157800.0,32.8574,32.9601,32.8501,32.9308,157800.0
2012-06-29 14:35:00,44.9,44.91,44.79,44.81,91800.0,32.9381,32.9454,32.8574,32.8721,91800.0
2012-06-29 14:40:00,44.82,44.85,44.74,44.74,64400.0,32.8794,32.9014,32.8207,32.8207,64400.0
2012-06-29 14:45:00,44.74,44.82,44.7,44.79,149800.0,32.8207,32.8794,32.7914,32.8574,149800.0
2012-06-29 14:50:00,44.81,44.81,44.7,44.74,77600.0,32.8721,32.8721,32.7914,32.8207,77600.0
2012-06-29 14:55:00,44.75,44.76,44.7,44.72,101000.0,32.8281,32.8354,32.7914,32.8061,101000.0
2012-06-29 15:00:00,44.72,44.74,44.68,44.74,100600.0,32.8061,32.8207,32.7767,32.8207,100600.0
2012-06-29 15:05:00,44.73,44.74,44.66,44.67,74600.0,32.8134,32.8207,32.7621,32.7694,74600.0
2012-06-29 15:10:00,44.67,44.7,44.66,44.67,58400.0,32.7694,32.7914,32.7621,32.7694,58400.0
2012-06-29 15:15:00,44.66,44.68,44.64,44.66,70800.0,32.7621,32.7767,32.7474,32.7621,70800.0
2012-06-29 15:20:00,44.67,44.67,44.56,44.59,83200.0,32.7694,32.7694,32.6887,32.7107,83200.0
2012-06-29 15:25:00,44.59,44.74,44.59,44.74,96200.0,32.7107,32.8207,32.7107,32.8207,96200.0
2012-06-29 15:30:00,44.73,44.81,44.68,44.76,160000.0,32.8134,32.8721,32.7767,32.8354,160000.0
2012-06-29 15:35:00,44.76,44.82,44.68,44.73,185600.0,32.8354,32.8794,32.7767,32.8134,185600.0
2012-06-29 15:40:00,44.73,44.81,44.71,44.78,225600.0,32.8134,32.8721,32.7987,32.8501,225600.0
2012-06-29 15:45:00,44.78,45.13,44.77,45.12,501400.0,32.8501,33.1068,32.8427,33.0995,501400.0
2012-06-29 15:50:00,45.11,45.11,45.0,45.07,291200.0,33.0922,33.0922,33.0115,33.0628,291200.0
2012-06-29 15:55:00,45.07,45.08,45.0,45.06,317200.0,33.0628,33.0702,33.0115,33.0555,317200.0
2012-07-02 09:30:00,44.77,44.97,44.52,44.77,130000.0,32.8427,32.9895,32.6594,32.8427,130000.0
2012-07-02 09:35:00,44.74,44.97,44.63,44.67,73200.0,32.8207,32.9895,32.74,32.7694,73200.0
2012-07-02 09:40:00,44.62,44.65,44.4,44.41,45800.0,32.7327,32.7547,32.5713,32.5787,45800.0
2012-07-02 09:45:00,44.38,44.47,44.3,44.42,58800.0,32.5566,32.6227,32.498,32.586,58800.0
2012-07-02 09:50:00,44.42,44.42,44.25,44.27,37400.0,32.586,32.586,32.4613,32.476,37400.0
2012-07-02 09:55:00,44.27,44.33,44.12,44.32,52600.0,32.476,32.52,32.3659,32.5126,52600.0
2012-07-02 10:00:00,44.32,44.32,43.81,43.81,65400.0,32.5126,32.5126,32.1385,32.1385,65400.0
2012-07-02 10:05:00,43.82,43.99,43.77,43.88,60400.0,32.1458,32.2705,32.1092,32.1899,60400.0
2012-07-02 10:10:00,43.86,44.1,43.83,44.09,37200.0,32.1752,32.3512,32.1532,32.3439,37200.0
2012-07-02 10:15:00,44.09,44.18,44.01,44.06,35000.0,32.3439,32.4099,32.2852,32.3219,35000.0
2012-07-02 10:20:00,44.05,44.22,44.02,44.15,33000.0,32.3146,32.4393,32.2926,32.3879,33000.0
2012-07-02 10:25:00,44.18,44.18,43.99,43.99,32200.0,32.4099,32.4099,32.2705,32.2705,32200.0
2012-07-02 10:30:00,44.0,44.13,43.99,43.99,38400.0,32.2779,32.3733,32.2705,32.2705,38400.0
2012-07-02 10:35:00,43.98,44.01,43.87,43.95,38400.0,32.2632,32.2852,32.1825,32.2412,38400.0
2012-07-02 10:40:00,43.95,44.13,43.93,44.09,47800.0,32.2412,32.3733,32.2265,32.3439,47800.0
2012-07-02 10:45:00,44.16,44.34,44.15,44.24,69400.0,32.3953,32.5273,32.3879,32.4539,69400.0
2012-07-02 10:50:00,44.24,44.41,44.22,44.25,63200.0,32.4539,32.5787,32.4393,32.4613,63200.0
2012-07-02 10:55:00,44.23,44.25,44.02,44.02,40200.0,32.4466,32.4613,32.2926,32.2926,40200.0
2012-07-02 11:00:00,44.02,44.15,44.02,44.09,27000.0,32.2926,32.3879,32.2926,32.3439,27000.0
2012-07-02 11:05:00,44.1,44.2,44.07,44.13,32800.0,32.3512,32.4246,32.3292,32.3733,32800.0
2012-07-02 11:10:00,44.11,44.11,43.97,44.07,30400.0,32.3586,32.3586,32.2559,32.3292,30400.0
2012-07-02 11:15:00,44.05,44.13,44.01,44.02,39600.0,32.3146,32.3733,32.2852,32.2926,39600.0
2012-07-02 11:20:00,44.0,44.18,43.98,44.1,27800.0,32.2779,32.4099,32.2632,32.3512,27800.0
2012-07-02 11:25:00,44.08,44.09,44.0,44.05,28600.0,32.3366,32.3439,32.2779,32.3146,28600.0
2012-07-02 11:30:00,44.04,44.11,44.01,44.04,25200.0,32.3072,32.3586,32.2852,32.3072,25200.0
2012-07-02 11:35:00,44.05,44.19,44.05,44.13,34000.0,32.3146,32.4173,32.3146,32.3733,34000.0
2012-07-02 11:40:00,44.14,44.18,44.08,44.1,31000.0,32.3806,32.4099,32.3366,32.3512,31000.0
2012-07-02 11:45:00,44.09,44.13,44.06,44.06,29200.0,32.3439,32.3733,32.3219,32.3219,29200.0
2012-07-02 11:50:00,44.06,44.13,44.05,44.12,17600.0,32.3219,32.3733,32.3146,32.3659,17600.0
2012-07-02 11:55:00,44.13,44.15,44.06,44.07,29800.0,32.3733,32.3879,32.3219,32.3292,29800.0
2012-07-02 12:00:00,44.06,44.07,43.99,44.01,30000.0,32.3219,32.3292,32.2705,32.2852,30000.0
2012-07-02 12:05:00,44.02,44.02,43.92,44.02,32800.0,32.2926,32.2926,32.2192,32.2926,32800.0
2012-07-02 12:10:00,44.02,44.08,43.98,44.05,11200.0,32.2926,32.3366,32.2632,32.3146,11200.0
2012-07-02 12:15:00,44.07,44.1,44.02,44.04,14000.0,32.3292,32.3512,32.2926,32.3072,14000.0
2012-07-02 12:20:00,44.02,44.18,44.02,44.18,26600.0,32.2926,32.4099,32.2926,32.4099,26600.0
2012-07-02 12:25:00,44.2,44.24,44.15,44.22,32800.0,32.4246,32.4539,32.3879,32.4393,32800.0
2012-07-02 12:30:00,44.22,44.27,44.2,44.27,23600.0,32.4393,32.476,32.4246,32.476,23600.0
2012-07-02 12:35:00,44.28,44.35,44.27,44.32,19200.0,32.4833,32.5346,32.476,32.5126,19200.0
2012-07-02 12:40:00,44.32,44.35,44.25,44.26,31600.0,32.5126,32.5346,32.4613,32.4686,31600.0
2012-07-02 12:45:00,44.24,44.38,44.24,44.35,22600.0,32.4539,32.5566,32.4539,32.5346,22600.0
2012-07-02 12:50:00,44.35,44.44,44.34,44.42,39400.0,32.5346,32.6007,32.5273,32.586,39400.0
2012-07-02 12:55:00,44.41,44.42,44.35,44.35,12200.0,32.5787,32.586,32.5346,32.5346,12200.0
2012-07-02 13:00:00,44.35,44.38,44.32,44.32,15600.0,32.5346,32.5566,32.5126,32.5126,15600.0
2012-07-02 13:05:00,44.32,44.33,44.27,44.29,16000.0,32.5126,32.52,32.476,32.4906,16000.0
2012-07-02 13:10:00,44.3,44.3,44.26,44.27,35600.0,32.498,32.498,32.4686,32.476,35600.0
2012-07-02 13:15:00,44.27,44.27,44.2,44.27,32600.0,32.476,32.476,32.4246,32.476,32600.0
2012-07-02 13:20:00,44.28,44.38,44.26,44.31,82000.0,32.4833,32.5566,32.4686,32.5053,82000.0
2012-07-02 13:25:00,44.33,44.37,44.3,44.35,62600.0,32.52,32.5493,32.498,32.5346,62600.0
2012-07-02 13:30:00,44.35,44.35,44.24,44.26,72600.0,32.5346,32.5346,32.4539,32.4686,72600.0
2012-07-02 13:35:00,44.27,44.27,44.18,44.24,52200.0,32.476,32.476,32.4099,32.4539,52200.0
2012-07-02 13:40:00,44.24,44.27,44.2,44.27,39000.0,32.4539,32.476,32.4246,32.476,39000.0
2012-07-02 13:45:00,44.27,44.31,44.26,44.29,32000.0,32.476,32.5053,32.4686,32.4906,32000.0
2012-07-02 13:50:00,44.28,44.29,44.2,44.23,60200.0,32.4833,32.4906,32.4246,32.4466,60200.0
2012-07-02 13:55:00,44.23,44.26,44.12,44.2,30800.0,32.4466,32.4686,32.3659,32.4246,30800.0
2012-07-02 14:00:00,44.19,44.2,44.1,44.12,41200.0,32.4173,32.4246,32.3512,32.3659,41200.0
2012-07-02 14:05:00,44.1,44.19,44.07,44.17,31200.0,32.3512,32.4173,32.3292,32.4026,31200.0
2012-07-02 14:10:00,44.17,44.23,44.15,44.22,20200.0,32.4026,32.4466,32.3879,32.4393,20200.0
2012-07-02 14:15:00,44.22,44.32,44.21,44.21,35800.0,32.4393,32.5126,32.4319,32.4319,35800.0
2012-07-02 14:20:00,44.21,44.31,44.2,44.23,27800.0,32.4319,32.5053,32.4246,32.4466,27800.0
2012-07-02 14:25:00,44.25,44.27,44.21,44.24,38400.0,32.4613,32.476,32.4319,32.4539,38400.0
2012-07-02 14:30:00,44.24,44.29,44.18,44.18,28200.0,32.4539,32.4906,32.4099,32.4099,28200.0
2012-07-02 14:35:00,44.18,44.31,44.18,44.31,45200.0,32.4099,32.5053,32.4099,32.5053,45200.0
2012-07-02 14:40:00,44.31,44.32,44.27,44.31,33000.0,32.5053,32.5126,32.476,32.5053,33000.0
2012-07-02 14:45:00,44.32,44.33,44.25,44.32,41200.0,32.5126,32.52,32.4613,32.5126,41200.0
2012-07-02 14:50:00,44.31,44.31,44.24,44.27,29800.0,32.5053,32.5053,32.4539,32.476,29800.0
2012-07-02 14:55:00,44.29,44.39,44.29,44.32,22200.0,32.4906,32.564,32.4906,32.5126,22200.0
2012-07-02 15:00:00,44.33,44.36,44.32,44.33,23400.0,32.52,32.542,32.5126,32.52,23400.0
2012-07-02 15:05:00,44.33,44.36,44.22,44.22,33600.0,32.52,32.542,32.4393,32.4393,33600.0
2012-07-02 15:10:00,44.21,44.29,44.21,44.27,40400.0,32.4319,32.4906,32.4319,32.476,40400.0
2012-07-02 15:15:00,44.27,44.35,44.25,44.3,44600.0,32.476,32.5346,32.4613,32.498,44600.0
2012-07-02 15:20:00,44.3,44.35,44.25,44.34,27200.0,32.498,32.5346,32.4613,32.5273,27200.0
2012-07-02 15:25:00,44.35,44.37,44.28,44.31,31600.0,32.5346,32.5493,32.4833,32.5053,31600.0
2012-07-02 15:30:00,44.32,44.44,44.32,44.41,62200.0,32.5126,32.6007,32.5126,32.5787,62200.0
2012-07-02 15:35:00,44.42,44.48,44.4,44.4,51800.0,32.586,32.63,32.5713,32.5713,51800.0
2012-07-02 15:40:00,44.38,44.45,44.38,44.38,35200.0,32.5566,32.608,32.5566,32.5566,35200.0
2012-07-02 15:45:00,44.4,44.47,44.31,44.42,79200.0,32.5713,32.6227,32.5053,32.586,79200.0
2012-07-02 15:50:00,44.42,44.44,44.37,44.37,78200.0,32.586,32.6007,32.5493,32.5493,78200.0
2012-07-02 15:55:00,44.38,44.48,44.38,44.45,117600.0,32.5566,32.63,32.5566,32.608,117600.0
2012-07-03 09:30:00,45.0,45.25,45.0,45.25,110000.0,33.0115,33.1949,33.0115,33.1949,110000.0
2012-07-03 09:35:00,45.2,45.35,45.05,45.35,74400.0,33.1582,33.2682,33.0482,33.2682,74400.0
2012-07-03 09:40:00,45.36,45.79,45.35,45.78,75000.0,33.2756,33.591,33.2682,33.5837,75000.0
2012-07-03 09:45:00,45.78,45.99,45.77,45.9,135000.0,33.5837,33.7377,33.5763,33.6717,135000.0
2012-07-03 09:50:00,45.9,45.95,45.71,45.95,92600.0,33.6717,33.7084,33.5323,33.7084,92600.0
2012-07-03 09:55:00,45.94,46.17,45.93,46.13,129800.0,33.701,33.8698,33.6937,33.8404,129800.0
2012-07-03 10:00:00,46.13,46.4,46.09,46.33,158600.0,33.8404,34.0385,33.8111,33.9871,158600.0
2012-07-03 10:05:00,46.35,46.35,46.18,46.31,149000.0,34.0018,34.0018,33.8771,33.9725,149000.0
2012-07-03 10:10:00,46.31,46.47,46.22,46.43,125800.0,33.9725,34.0898,33.9065,34.0605,125800.0
2012-07-03 10:15:00,46.43,46.46,46.27,46.32,148400.0,34.0605,34.0825,33.9431,33.9798,148400.0
2012-07-03 10:20:00,46.32,46.34,46.17,46.19,151600.0,33.9798,33.9945,33.8698,33.8844,151600.0
2012-07-03 10:25:00,46.2,46.32,46.16,46.31,93600.0,33.8918,33.9798,33.8624,33.9725,93600.0
2012-07-03 10:30:00,46.31,46.4,46.28,46.38,80200.0,33.9725,34.0385,33.9505,34.0238,80200.0
2012-07-03 10:35:00,46.41,46.46,46.33,46.4,37800.0,34.0458,34.0825,33.9871,34.0385,37800.0
2012-07-03 10:40:00,46.41,46.45,46.26,46.27,37000.0,34.0458,34.0752,33.9358,33.9431,37000.0
2012-07-03 10:45:00,46.27,46.33,46.2,46.3,50000.0,33.9431,33.9871,33.8918,33.9651,50000.0
2012-07-03 10:50:00,46.31,46.45,46.31,46.43,60600.0,33.9725,34.0752,33.9725,34.0605,60600.0
2012-07-03 10:55:00,46.44,46.6,46.43,46.56,66200.0,34.0678,34.1852,34.0605,34.1559,66200.0
2012-07-03 11:00:00,46.58,46.63,46.5,46.51,56200.0,34.1705,34.2072,34.1119,34.1192,56200.0
2012-07-03 11:05:00,46.53,46.72,46.52,46.6,67400.0,34.1339,34.2732,34.1265,34.1852,67400.0
2012-07-03 11:10:00,46.6,46.79,46.59,46.75,90000.0,34.1852,34.3246,34.1779,34.2953,90000.0
2012-07-03 11:15:00,46.74,46.74,46.6,46.64,81000.0,34.2879,34.2879,34.1852,34.2146,81000.0
2012-07-03 11:20:00,46.64,46.7,46.62,46.66,50800.0,34.2146,34.2586,34.1999,34.2292,50800.0
2012-07-03 11:25:00,46.66,46.81,46.66,46.79,83000.0,34.2292,34.3393,34.2292,34.3246,83000.0
2012-07-03 11:30:00,46.79,46.93,46.79,46.92,86000.0,34.3246,34.4273,34.3246,34.42,86000.0
2012-07-03 11:35:00,46.93,46.96,46.86,46.87,84400.0,34.4273,34.4493,34.3759,34.3833,84400.0
2012-07-03 11:40:00,46.87,46.95,46.86,46.94,96800.0,34.3833,34.442,34.3759,34.4346,96800.0
2012-07-03 11:45:00,46.95,47.0,46.92,46.99,129600.0,34.442,34.4786,34.42,34.4713,129600.0
2012-07-03 11:50:00,46.99,47.1,46.98,47.06,88400.0,34.4713,34.552,34.464,34.5227,88400.0
2012-07-03 11:55:00,47.06,47.1,47.05,47.1,124200.0,34.5227,34.552,34.5153,34.552,124200.0
2012-07-03 12:00:00,47.1,47.13,47.02,47.02,125800.0,34.552,34.574,34.4933,34.4933,125800.0
2012-07-03 12:05:00,47.02,47.05,46.99,47.02,92000.0,34.4933,34.5153,34.4713,34.4933,92000.0
2012-07-03 12:10:00,47.04,47.06,46.96,46.96,124000.0,34.508,34.5227,34.4493,34.4493,124000.0
2012-07-03 12:15:00,46.96,47.05,46.94,46.99,109800.0,34.4493,34.5153,34.4346,34.4713,109800.0
2012-07-03 12:20:00,46.99,47.01,46.91,46.99,105600.0,34.4713,34.486,34.4126,34.4713,105600.0
2012-07-03 12:25:00,46.98,47.12,46.95,47.12,118800.0,34.464,34.5667,34.442,34.5667,118800.0
2012-07-03 12:30:00,47.12,47.12,46.96,47.05,126000.0,34.5667,34.5667,34.4493,34.5153,126000.0
2012-07-03 12:35:00,47.05,47.13,47.05,47.13,147800.0,34.5153,34.574,34.5153,34.574,147800.0
2012-07-03 12:40:00,47.13,47.22,47.06,47.1,143000.0,34.574,34.64,34.5227,34.552,143000.0
2012-07-03 12:45:00,47.1,47.15,47.03,47.13,157400.0,34.552,34.5887,34.5007,34.574,157400.0
2012-07-03 12:50:00,47.13,47.38,47.13,47.38,213800.0,34.574,34.7574,34.574,34.7574,213800.0
2012-07-03 12:55:00,47.38,47.5,47.2,47.42,667800.0,34.7574,34.8454,34.6254,34.7868,667800.0
2012-07-05 09:30:00,47.04,47.04,46.61,46.99,90000.0,34.508,34.508,34.1925,34.4713,90000.0
2012-07-05 09:35:00,47.03,47.25,46.85,46.93,69200.0,34.5007,34.662,34.3686,34.4273,69200.0
2012-07-05 09:40:00,46.88,47.04,46.8,47.04,64400.0,34.3906,34.508,34.3319,34.508,64400.0
2012-07-05 09:45:00,47.04,47.09,46.73,46.73,46400.0,34.508,34.5447,34.2806,34.2806,46400.0
2012-07-05 09:50:00,46.74,46.77,46.5,46.55,81800.0,34.2879,34.3099,34.1119,34.1485,81800.0
2012-07-05 09:55:00,46.52,46.55,46.25,46.37,63400.0,34.1265,34.1485,33.9285,34.0165,63400.0
2012-07-05 10:00:00,46.35,46.4,45.97,46.06,107400.0,34.0018,34.0385,33.7231,33.7891,107400.0
2012-07-05 10:05:00,46.02,46.04,45.92,46.03,79000.0,33.7597,33.7744,33.6864,33.7671,79000.0
2012-07-05 10:10:00,45.99,46.24,45.99,46.24,54400.0,33.7377,33.9211,33.7377,33.9211,54400.0
2012-07-05 10:15:00,46.26,46.38,46.16,46.16,47400.0,33.9358,34.0238,33.8624,33.8624,47400.0
2012-07-05 10:20:00,46.17,46.29,46.16,46.24,35800.0,33.8698,33.9578,33.8624,33.9211,35800.0
2012-07-05 10:25:00,46.26,46.41,46.17,46.17,45600.0,33.9358,34.0458,33.8698,33.8698,45600.0
2012-07-05 10:30:00,46.18,46.45,46.18,46.35,50600.0,33.8771,34.0752,33.8771,34.0018,50600.0
2012-07-05 10:35:00,46.37,46.42,46.29,46.36,74000.0,34.0165,34.0532,33.9578,34.0092,74000.0
2012-07-05 10:40:00,46.35,46.4,46.27,46.33,46200.0,34.0018,34.0385,33.9431,33.9871,46200.0
2012-07-05 10:45:00,46.32,46.55,46.32,46.54,33200.0,33.9798,34.1485,33.9798,34.1412,33200.0
2012-07-05 10:50:00,46.54,46.66,46.52,46.66,56200.0,34.1412,34.2292,34.1265,34.2292,56200.0
2012-07-05 10:55:00,46.66,46.76,46.63,46.7,59800.0,34.2292,34.3026,34.2072,34.2586,59800.0
2012-07-05 11:00:00,46.71,46.86,46.7,46.85,71000.0,34.2659,34.3759,34.2586,34.3686,71000.0
2012-07-05 11:05:00,46.84,46.92,46.81,46.9,68800.0,34.3613,34.42,34.3393,34.4053,68800.0
2012-07-05 11:10:00,46.9,46.91,46.6,46.68,55600.0,34.4053,34.4126,34.1852,34.2439,55600.0
2012-07-05 11:15:00,46.68,46.7,46.55,46.7,37400.0,34.2439,34.2586,34.1485,34.2586,37400.0
2012-07-05 11:20:00,46.7,46.76,46.59,46.69,42400.0,34.2586,34.3026,34.1779,34.2512,42400.0
2012-07-05 11:25:00,46.69,46.69,46.54,46.66,32800.0,34.2512,34.2512,34.1412,34.2292,32800.0
2012-07-05 11:30:00,46.66,46.74,46.62,46.66,35200.0,34.2292,34.2879,34.1999,34.2292,35200.0
2012-07-05 11:35:00,46.67,46.74,46.56,46.56,42400.0,34.2366,34.2879,34.1559,34.1559,42400.0
2012-07-05 11:40:00,46.58,46.62,46.54,46.6,38200.0,34.1705,34.1999,34.1412,34.1852,38200.0
2012-07-05 11:45:00,46.61,46.74,46.61,46.73,27000.0,34.1925,34.2879,34.1925,34.2806,27000.0
2012-07-05 11:50:00,46.73,46.74,46.62,46.68,28400.0,34.2806,34.2879,34.1999,34.2439,28400.0
2012-07-05 11:55:00,46.68,46.73,46.67,46.67,18600.0,34.2439,34.2806,34.2366,34.2366,18600.0
2012-07-05 12:00:00,46.66,46.67,46.58,46.59,53400.0,34.2292,34.2366,34.1705,34.1779,53400.0
2012-07-05 12:05:00,46.59,46.63,46.48,46.49,50800.0,34.1779,34.2072,34.0972,34.1045,50800.0
2012-07-05 12:10:00,46.49,46.59,46.49,46.57,25200.0,34.1045,34.1779,34.1045,34.1632,25200.0
2012-07-05 12:15:00,46.59,46.6,46.54,46.55,24200.0,34.1779,34.1852,34.1412,34.1485,24200.0
2012-07-05 12:20:00,46.56,46.57,46.43,46.43,35200.0,34.1559,34.1632,34.0605,34.0605,35200.0
2012-07-05 12:25:00,46.43,46.47,46.37,46.37,38600.0,34.0605,34.0898,34.0165,34.0165,38600.0
2012-07-05 12:30:00,46.36,46.36,46.22,46.24,33400.0,34.0092,34.0092,33.9065,33.9211,33400.0
2012-07-05 12:35:00,46.23,46.31,46.19,46.24,25400.0,33.9138,33.9725,33.8844,33.9211,25400.0
2012-07-05 12:40:00,46.24,46.38,46.21,46.33,86400.0,33.9211,34.0238,33.8991,33.9871,86400.0
2012-07-05 12:45:00,46.33,46.35,46.2,46.2,29600.0,33.9871,34.0018,33.8918,33.8918,29600.0
2012-07-05 12:50:00,46.21,46.33,46.19,46.24,67000.0,33.8991,33.9871,33.8844,33.9211,67000.0
2012-07-05 12:55:00,46.24,46.34,46.24,46.33,27400.0,33.9211,33.9945,33.9211,33.9871,27400.0
2012-07-05 13:00:00,46.35,46.38,46.3,46.3,17000.0,34.0018,34.0238,33.9651,33.9651,17000.0
2012-07-05 13:05:00,46.31,46.4,46.31,46.39,21400.0,33.9725,34.0385,33.9725,34.0312,21400.0
2012-07-05 13:10:00,46.36,46.41,46.32,46.32,17600.0,34.0092,34.0458,33.9798,33.9798,17600.0
2012-07-05 13:15:00,46.32,46.32,46.22,46.27,24200.0,33.9798,33.9798,33.9065,33.9431,24200.0
2012-07-05 13:20:00,46.25,46.25,46.16,46.16,27600.0,33.9285,33.9285,33.8624,33.8624,27600.0
2012-07-05 13:25:00,46.17,46.24,46.13,46.16,35400.0,33.8698,33.9211,33.8404,33.8624,35400.0
2012-07-05 13:30:00,46.17,46.21,46.03,46.04,36200.0,33.8698,33.8991,33.7671,33.7744,36200.0
2012-07-05 13:35:00,46.02,46.04,45.94,45.95,39600.0,33.7597,33.7744,33.701,33.7084,39600.0
2012-07-05 13:40:00,45.94,45.98,45.88,45.9,38800.0,33.701,33.7304,33.657,33.6717,38800.0
2012-07-05 13:45:00,45.9,46.21,45.89,46.18,54800.0,33.6717,33.8991,33.6644,33.8771,54800.0
2012-07-05 13:50:00,46.19,46.2,46.13,46.2,28400.0,33.8844,33.8918,33.8404,33.8918,28400.0
2012-07-05 13:55:00,46.2,46.23,46.16,46.22,28600.0,33.8918,33.9138,33.8624,33.9065,28600.0
2012-07-05 14:00:00,46.21,46.22,46.04,46.15,30800.0,33.8991,33.9065,33.7744,33.8551,30800.0
2012-07-05 14:05:00,46.15,46.23,46.03,46.05,26200.0,33.8551,33.9138,33.7671,33.7817,26200.0
2012-07-05 14:10:00,46.05,46.19,46.05,46.19,33600.0,33.7817,33.8844,33.7817,33.8844,33600.0
2012-07-05 14:15:00,46.19,46.27,46.19,46.27,55400.0,33.8844,33.9431,33.8844,33.9431,55400.0
2012-07-05 14:20:00,46.27,46.34,46.26,46.31,59200.0,33.9431,33.9945,33.9358,33.9725,59200.0
2012-07-05 14:25:00,46.32,46.37,46.32,46.33,54600.0,33.9798,34.0165,33.9798,33.9871,54600.0
2012-07-05 14:30:00,46.33,46.33,46.21,46.21,19200.0,33.9871,33.9871,33.8991,33.8991,19200.0
2012-07-05 14:35:00,46.19,46.2,46.1,46.14,26400.0,33.8844,33.8918,33.8184,33.8478,26400.0
2012-07-05 14:40:00,46.15,46.24,46.15,46.24,20800.0,33.8551,33.9211,33.8551,33.9211,20800.0
2012-07-05 14:45:00,46.26,46.27,46.13,46.16,22600.0,33.9358,33.9431,33.8404,33.8624,22600.0
2012-07-05 14:50:00,46.15,46.16,46.02,46.03,24200.0,33.8551,33.8624,33.7597,33.7671,24200.0
2012-07-05 14:55:00,46.03,46.13,46.02,46.07,24600.0,33.7671,33.8404,33.7597,33.7964,24600.0
2012-07-05 15:00:00,46.08,46.08,46.02,46.06,22200.0,33.8037,33.8037,33.7597,33.7891,22200.0
2012-07-05 15:05:00,46.06,46.12,46.02,46.1,43800.0,33.7891,33.8331,33.7597,33.8184,43800.0
2012-07-05 15:10:00,46.1,46.16,46.09,46.13,67600.0,33.8184,33.8624,33.8111,33.8404,67600.0
2012-07-05 15:15:00,46.12,46.15,46.1,46.13,61800.0,33.8331,33.8551,33.8184,33.8404,61800.0
2012-07-05 15:20:00,46.12,46.17,46.02,46.02,59800.0,33.8331,33.8698,33.7597,33.7597,59800.0
2012-07-05 15:25:00,46.02,46.11,46.02,46.06,52200.0,33.7597,33.8258,33.7597,33.7891,52200.0
2012-07-05 15:30:00,46.07,46.12,46.02,46.12,63200.0,33.7964,33.8331,33.7597,33.8331,63200.0
2012-07-05 15:35:00,46.11,46.11,45.99,46.01,60200.0,33.8258,33.8258,33.7377,33.7524,60200.0
2012-07-05 15:40:00,46.01,46.13,45.96,46.0,62600.0,33.7524,33.8404,33.7157,33.7451,62600.0
2012-07-05 15:45:00,46.0,46.04,45.96,46.04,82400.0,33.7451,33.7744,33.7157,33.7744,82400.0
2012-07-05 15:50:00,46.07,46.1,45.99,46.02,160200.0,33.7964,33.8184,33.7377,33.7597,160200.0
2012-07-05 15:55:00,46.02,46.04,45.96,45.99,160000.0,33.7597,33.7744,33.7157,33.7377,160000.0
2012-07-06 09:30:00,44.88,44.96,44.69,44.74,110800.0,32.9234,32.9821,32.7841,32.8207,110800.0
2012-07-06 09:35:00,44.74,44.83,44.57,44.67,113200.0,32.8207,32.8868,32.696,32.7694,113200.0
2012-07-06 09:40:00,44.68,44.77,44.55,44.7,104600.0,32.7767,32.8427,32.6814,32.7914,104600.0
2012-07-06 09:45:00,44.71,44.84,44.6,44.61,71800.0,32.7987,32.8941,32.718,32.7254,71800.0
2012-07-06 09:50:00,44.66,44.67,44.54,44.65,40600.0,32.7621,32.7694,32.674,32.7547,40600.0
2012-07-06 09:55:00,44.64,44.73,44.59,44.71,48600.0,32.7474,32.8134,32.7107,32.7987,48600.0
2012-07-06 10:00:00,44.71,44.95,44.67,44.93,47400.0,32.7987,32.9748,32.7694,32.9601,47400.0
2012-07-06 10:05:00,44.93,45.0,44.85,44.91,59200.0,32.9601,33.0115,32.9014,32.9454,59200.0
2012-07-06 10:10:00,44.9,45.09,44.89,44.99,59200.0,32.9381,33.0775,32.9308,33.0041,59200.0
2012-07-06 10:15:00,44.99,45.1,44.85,44.98,52600.0,33.0041,33.0848,32.9014,32.9968,52600.0
2012-07-06 10:20:00,44.99,45.45,44.99,45.45,37800.0,33.0041,33.3416,33.0041,33.3416,37800.0
2012-07-06 10:25:00,45.45,45.5,45.35,45.35,124800.0,33.3416,33.3783,33.2682,33.2682,124800.0
2012-07-06 10:30:00,45.36,45.54,45.29,45.35,50800.0,33.2756,33.4076,33.2242,33.2682,50800.0
2012-07-06 10:35:00,45.35,45.52,45.31,45.49,32400.0,33.2682,33.3929,33.2389,33.3709,32400.0
2012-07-06 10:40:00,45.47,45.52,45.4,45.45,47200.0,33.3563,33.3929,33.3049,33.3416,47200.0
2012-07-06 10:45:00,45.47,45.47,45.34,45.37,44600.0,33.3563,33.3563,33.2609,33.2829,44600.0
2012-07-06 10:50:00,45.36,45.38,45.25,45.34,25000.0,33.2756,33.2902,33.1949,33.2609,25000.0
2012-07-06 10:55:00,45.35,45.4,45.27,45.39,29600.0,33.2682,33.3049,33.2095,33.2976,29600.0
2012-07-06 11:00:00,45.38,45.4,45.33,45.38,21400.0,33.2902,33.3049,33.2536,33.2902,21400.0
2012-07-06 11:05:00,45.41,45.65,45.41,45.62,24400.0,33.3122,33.4883,33.3122,33.4663,24400.0
2012-07-06 11:10:00,45.65,45.68,45.55,45.59,30400.0,33.4883,33.5103,33.4149,33.4443,30400.0
2012-07-06 11:15:00,45.6,45.61,45.46,45.54,42000.0,33.4516,33.459,33.3489,33.4076,42000.0
2012-07-06 11:20:00,45.54,45.55,45.2,45.21,35800.0,33.4076,33.4149,33.1582,33.1655,35800.0
2012-07-06 11:25:00,45.23,45.28,45.19,45.25,32000.0,33.1802,33.2169,33.1509,33.1949,32000.0
2012-07-06 11:30:00,45.25,45.35,45.13,45.18,30800.0,33.1949,33.2682,33.1068,33.1435,30800.0
2012-07-06 11:35:00,45.17,45.35,45.17,45.31,21800.0,33.1362,33.2682,33.1362,33.2389,21800.0
2012-07-06 11:40:00,45.31,45.43,45.29,45.42,18000.0,33.2389,33.3269,33.2242,33.3196,18000.0
2012-07-06 11:45:00,45.44,45.48,45.38,45.42,20200.0,33.3343,33.3636,33.2902,33.3196,20200.0
2012-07-06 11:50:00,45.42,45.42,45.28,45.37,20400.0,33.3196,33.3196,33.2169,33.2829,20400.0
2012-07-06 11:55:00,45.35,45.35,45.21,45.27,21400.0,33.2682,33.2682,33.1655,33.2095,21400.0
2012-07-06 12:00:00,45.25,45.26,45.15,45.23,26400.0,33.1949,33.2022,33.1215,33.1802,26400.0
2012-07-06 12:05:00,45.22,45.27,45.22,45.24,19600.0,33.1729,33.2095,33.1729,33.1875,19600.0
2012-07-06 12:10:00,45.25,45.25,45.1,45.13,23400.0,33.1949,33.1949,33.0848,33.1068,23400.0
2012-07-06 12:15:00,45.13,45.25,45.11,45.21,17600.0,33.1068,33.1949,33.0922,33.1655,17600.0
2012-07-06 12:20:00,45.2,45.23,45.14,45.21,17000.0,33.1582,33.1802,33.1142,33.1655,17000.0
2012-07-06 12:25:00,45.18,45.27,45.12,45.26,12600.0,33.1435,33.2095,33.0995,33.2022,12600.0
2012-07-06 12:30:00,45.24,45.31,45.22,45.26,17600.0,33.1875,33.2389,33.1729,33.2022,17600.0
2012-07-06 12:35:00,45.26,45.26,45.21,45.22,10800.0,33.2022,33.2022,33.1655,33.1729,10800.0
2012-07-06 12:40:00,45.23,45.35,45.23,45.34,16200.0,33.1802,33.2682,33.1802,33.2609,16200.0
2012-07-06 12:45:00,45.33,45.46,45.29,45.44,22000.0,33.2536,33.3489,33.2242,33.3343,22000.0
2012-07-06 12:50:00,45.44,45.46,45.31,45.34,16000.0,33.3343,33.3489,33.2389,33.2609,16000.0
2012-07-06 12:55:00,45.32,45.38,45.32,45.32,15400.0,33.2462,33.2902,33.2462,33.2462,15400.0
2012-07-06 13:00:00,45.33,45.33,45.18,45.19,17400.0,33.2536,33.2536,33.1435,33.1509,17400.0
2012-07-06 13:05:00,45.19,45.21,45.06,45.09,33200.0,33.1509,33.1655,33.0555,33.0775,33200.0
2012-07-06 13:10:00,45.09,45.16,45.08,45.1,17800.0,33.0775,33.1288,33.0702,33.0848,17800.0
2012-07-06 13:15:00,45.1,45.26,45.1,45.24,15800.0,33.0848,33.2022,33.0848,33.1875,15800.0
2012-07-06 13:20:00,45.24,45.26,45.17,45.19,12200.0,33.1875,33.2022,33.1362,33.1509,12200.0
2012-07-06 13:25:00,45.2,45.22,45.16,45.16,7600.0,33.1582,33.1729,33.1288,33.1288,7600.0
2012-07-06 13:30:00,45.16,45.2,45.15,45.19,14200.0,33.1288,33.1582,33.1215,33.1509,14200.0
2012-07-06 13:35:00,45.18,45.23,45.17,45.19,12600.0,33.1435,33.1802,33.1362,33.1509,12600.0
2012-07-06 13:40:00,45.2,45.2,45.12,45.12,16600.0,33.1582,33.1582,33.0995,33.0995,16600.0
2012-07-06 13:45:00,45.1,45.14,45.06,45.09,16000.0,33.0848,33.1142,33.0555,33.0775,16000.0
2012-07-06 13:50:00,45.08,45.15,45.08,45.08,13000.0,33.0702,33.1215,33.0702,33.0702,13000.0
2012-07-06 13:55:00,45.07,45.08,44.95,45.0,52400.0,33.0628,33.0702,32.9748,33.0115,52400.0
2012-07-06 14:00:00,44.99,44.99,44.92,44.95,15400.0,33.0041,33.0041,32.9528,32.9748,15400.0
2012-07-06 14:05:00,44.95,44.96,44.84,44.86,20200.0,32.9748,32.9821,32.8941,32.9088,20200.0
2012-07-06 14:10:00,44.85,44.94,44.84,44.94,27800.0,32.9014,32.9675,32.8941,32.9675,27800.0
2012-07-06 14:15:00,44.94,44.96,44.8,44.81,30400.0,32.9675,32.9821,32.8648,32.8721,30400.0
2012-07-06 14:20:00,44.8,44.95,44.77,44.89,51600.0,32.8648,32.9748,32.8427,32.9308,51600.0
2012-07-06 14:25:00,44.89,44.96,44.87,44.87,24200.0,32.9308,32.9821,32.9161,32.9161,24200.0
2012-07-06 14:30:00,44.87,44.94,44.83,44.9,43600.0,32.9161,32.9675,32.8868,32.9381,43600.0
2012-07-06 14:35:00,44.91,45.02,44.91,45.02,41400.0,32.9454,33.0261,32.9454,33.0261,41400.0
2012-07-06 14:40:00,45.02,45.02,44.93,45.01,23800.0,33.0261,33.0261,32.9601,33.0188,23800.0
2012-07-06 14:45:00,44.99,45.02,44.96,44.98,29800.0,33.0041,33.0261,32.9821,32.9968,29800.0
2012-07-06 14:50:00,44.98,45.06,44.95,45.02,45800.0,32.9968,33.0555,32.9748,33.0261,45800.0
2012-07-06 14:55:00,45.04,45.04,44.93,44.99,46800.0,33.0408,33.0408,32.9601,33.0041,46800.0
2012-07-06 15:00:00,44.98,45.03,44.96,45.01,33400.0,32.9968,33.0335,32.9821,33.0188,33400.0
2012-07-06 15:05:00,45.02,45.14,45.01,45.12,53200.0,33.0261,33.1142,33.0188,33.0995,53200.0
2012-07-06 15:10:00,45.13,45.2,45.09,45.2,25400.0,33.1068,33.1582,33.0775,33.1582,25400.0
2012-07-06 15:15:00,45.22,45.27,45.13,45.24,54200.0,33.1729,33.2095,33.1068,33.1875,54200.0
2012-07-06 15:20:00,45.26,45.3,45.17,45.27,45200.0,33.2022,33.2315,33.1362,33.2095,45200.0
2012-07-06 15:25:00,45.27,45.27,45.14,45.27,46000.0,33.2095,33.2095,33.1142,33.2095,46000.0
2012-07-06 15:30:00,45.29,45.41,45.26,45.4,76800.0,33.2242,33.3122,33.2022,33.3049,76800.0
2012-07-06 15:35:00,45.4,45.42,45.27,45.34,96200.0,33.3049,33.3196,33.2095,33.2609,96200.0
2012-07-06 15:40:00,45.35,45.41,45.26,45.4,63800.0,33.2682,33.3122,33.2022,33.3049,63800.0
2012-07-06 15:45:00,45.4,45.49,45.34,45.44,109600.0,33.3049,33.3709,33.2609,33.3343,109600.0
2012-07-06 15:50:00,45.44,45.46,45.35,45.4,137000.0,33.3343,33.3489,33.2682,33.3049,137000.0
2012-07-06 15:55:00,45.4,45.46,45.31,45.33,169800.0,33.3049,33.3489,33.2389,33.2536,169800.0
2012-07-09 09:30:00,45.21,45.61,45.1,45.54,90000.0,33.1655,33.459,33.0848,33.4076,90000.0
2012-07-09 09:35:00,45.57,45.74,45.45,45.66,112800.0,33.4296,33.5543,33.3416,33.4956,112800.0
2012-07-09 09:40:00,45.69,45.69,45.29,45.46,87600.0,33.5176,33.5176,33.2242,33.3489,87600.0
2012-07-09 09:45:00,45.45,45.69,45.37,45.69,77400.0,33.3416,33.5176,33.2829,33.5176,77400.0
2012-07-09 09:50:00,45.69,45.74,45.54,45.74,80200.0,33.5176,33.5543,33.4076,33.5543,80200.0
2012-07-09 09:55:00,45.71,45.9,45.68,45.83,80800.0,33.5323,33.6717,33.5103,33.6204,80800.0
2012-07-09 10:00:00,45.8,45.87,45.69,45.85,143200.0,33.5983,33.6497,33.5176,33.635,143200.0
2012-07-09 10:05:00,45.86,46.05,45.81,45.99,87000.0,33.6424,33.7817,33.6057,33.7377,87000.0
2012-07-09 10:10:00,45.99,46.27,45.98,46.21,146200.0,33.7377,33.9431,33.7304,33.8991,146200.0
2012-07-09 10:15:00,46.23,46.27,45.93,46.01,88600.0,33.9138,33.9431,33.6937,33.7524,88600.0
2012-07-09 10:20:00,46.05,46.05,45.76,45.82,95000.0,33.7817,33.7817,33.569,33.613,95000.0
2012-07-09 10:25:00,45.83,46.02,45.79,45.91,71400.0,33.6204,33.7597,33.591,33.679,71400.0
2012-07-09 10:30:00,45.9,46.0,45.85,45.91,54600.0,33.6717,33.7451,33.635,33.679,54600.0
2012-07-09 10:35:00,45.91,46.09,45.85,46.02,77400.0,33.679,33.8111,33.635,33.7597,77400.0
2012-07-09 10:40:00,46.01,46.1,45.98,46.05,45200.0,33.7524,33.8184,33.7304,33.7817,45200.0
2012-07-09 10:45:00,46.07,46.38,46.0,46.37,72400.0,33.7964,34.0238,33.7451,34.0165,72400.0
2012-07-09 10:50:00,46.37,46.44,46.21,46.24,52800.0,34.0165,34.0678,33.8991,33.9211,52800.0
2012-07-09 10:55:00,46.22,46.26,46.02,46.05,45800.0,33.9065,33.9358,33.7597,33.7817,45800.0
2012-07-09 11:00:00,46.05,46.05,45.86,45.9,101800.0,33.7817,33.7817,33.6424,33.6717,101800.0
2012-07-09 11:05:00,45.93,46.02,45.9,45.95,27200.0,33.6937,33.7597,33.6717,33.7084,27200.0
2012-07-09 11:10:00,45.94,45.94,45.75,45.82,42000.0,33.701,33.701,33.5617,33.613,42000.0
2012-07-09 11:15:00,45.84,45.88,45.77,45.88,48200.0,33.6277,33.657,33.5763,33.657,48200.0
2012-07-09 11:20:00,45.87,45.99,45.87,45.97,53800.0,33.6497,33.7377,33.6497,33.7231,53800.0
2012-07-09 11:25:00,45.97,46.07,45.9,46.02,35000.0,33.7231,33.7964,33.6717,33.7597,35000.0
2012-07-09 11:30:00,46.03,46.07,45.85,45.85,42200.0,33.7671,33.7964,33.635,33.635,42200.0
2012-07-09 11:35:00,45.87,45.99,45.85,45.9,44000.0,33.6497,33.7377,33.635,33.6717,44000.0
2012-07-09 11:40:00,45.91,45.99,45.9,45.97,44200.0,33.679,33.7377,33.6717,33.7231,44200.0
2012-07-09 11:45:00,45.97,46.01,45.93,45.97,25400.0,33.7231,33.7524,33.6937,33.7231,25400.0
2012-07-09 11:50:00,45.98,45.98,45.85,45.94,34600.0,33.7304,33.7304,33.635,33.701,34600.0
2012-07-09 11:55:00,45.93,45.95,45.85,45.87,37000.0,33.6937,33.7084,33.635,33.6497,37000.0
2012-07-09 12:00:00,45.88,45.94,45.85,45.94,13200.0,33.657,33.701,33.635,33.701,13200.0
2012-07-09 12:05:00,45.94,46.0,45.94,45.97,20400.0,33.701,33.7451,33.701,33.7231,20400.0
2012-07-09 12:10:00,45.99,46.1,45.99,46.07,18800.0,33.7377,33.8184,33.7377,33.7964,18800.0
2012-07-09 12:15:00,46.08,46.12,46.0,46.12,49600.0,33.8037,33.8331,33.7451,33.8331,49600.0
2012-07-09 12:20:00,46.1,46.27,46.1,46.18,31800.0,33.8184,33.9431,33.8184,33.8771,31800.0
2012-07-09 12:25:00,46.16,46.22,46.1,46.12,20200.0,33.8624,33.9065,33.8184,33.8331,20200.0
2012-07-09 12:30:00,46.13,46.21,46.1,46.1,26200.0,33.8404,33.8991,33.8184,33.8184,26200.0
2012-07-09 12:35:00,46.09,46.1,45.95,46.01,25400.0,33.8111,33.8184,33.7084,33.7524,25400.0
2012-07-09 12:40:00,45.99,46.04,45.97,45.97,19200.0,33.7377,33.7744,33.7231,33.7231,19200.0
2012-07-09 12:45:00,45.97,46.01,45.92,45.97,23000.0,33.7231,33.7524,33.6864,33.7231,23000.0
2012-07-09 12:50:00,45.97,46.07,45.92,45.93,29600.0,33.7231,33.7964,33.6864,33.6937,29600.0
2012-07-09 12:55:00,45.92,45.93,45.82,45.84,34200.0,33.6864,33.6937,33.613,33.6277,34200.0
2012-07-09 13:00:00,45.82,46.01,45.8,45.98,45200.0,33.613,33.7524,33.5983,33.7304,45200.0
2012-07-09 13:05:00,45.98,45.99,45.9,45.94,23000.0,33.7304,33.7377,33.6717,33.701,23000.0
2012-07-09 13:10:00,45.94,45.94,45.84,45.87,11800.0,33.701,33.701,33.6277,33.6497,11800.0
2012-07-09 13:15:00,45.87,45.97,45.85,45.95,20400.0,33.6497,33.7231,33.635,33.7084,20400.0
2012-07-09 13:20:00,45.96,46.02,45.96,45.97,11200.0,33.7157,33.7597,33.7157,33.7231,11200.0
2012-07-09 13:25:00,45.99,46.16,45.99,46.11,41400.0,33.7377,33.8624,33.7377,33.8258,41400.0
2012-07-09 13:30:00,46.1,46.13,46.04,46.04,24400.0,33.8184,33.8404,33.7744,33.7744,24400.0
2012-07-09 13:35:00,46.07,46.18,46.05,46.17,24000.0,33.7964,33.8771,33.7817,33.8698,24000.0
2012-07-09 13:40:00,46.16,46.17,46.04,46.05,53000.0,33.8624,33.8698,33.7744,33.7817,53000.0
2012-07-09 13:45:00,46.05,46.07,45.91,45.92,33800.0,33.7817,33.7964,33.679,33.6864,33800.0
2012-07-09 13:50:00,45.92,45.96,45.86,45.88,24800.0,33.6864,33.7157,33.6424,33.657,24800.0
2012-07-09 13:55:00,45.88,45.96,45.87,45.96,13200.0,33.657,33.7157,33.6497,33.7157,13200.0
2012-07-09 14:00:00,45.97,45.97,45.85,45.86,39600.0,33.7231,33.7231,33.635,33.6424,39600.0
2012-07-09 14:05:00,45.84,45.9,45.84,45.87,61200.0,33.6277,33.6717,33.6277,33.6497,61200.0
2012-07-09 14:10:00,45.88,45.9,45.82,45.85,55000.0,33.657,33.6717,33.613,33.635,55000.0
2012-07-09 14:15:00,45.83,45.85,45.68,45.78,67400.0,33.6204,33.635,33.5103,33.5837,67400.0
2012-07-09 14:20:00,45.79,45.8,45.71,45.73,24800.0,33.591,33.5983,33.5323,33.547,24800.0
2012-07-09 14:25:00,45.72,45.72,45.6,45.62,50600.0,33.5397,33.5397,33.4516,33.4663,50600.0
2012-07-09 14:30:00,45.63,45.79,45.6,45.78,44800.0,33.4736,33.591,33.4516,33.5837,44800.0
2012-07-09 14:35:00,45.8,45.82,45.73,45.74,32600.0,33.5983,33.613,33.547,33.5543,32600.0
2012-07-09 14:40:00,45.72,45.75,45.58,45.64,51000.0,33.5397,33.5617,33.437,33.481,51000.0
2012-07-09 14:45:00,45.63,45.65,45.49,45.55,52600.0,33.4736,33.4883,33.3709,33.4149,52600.0
2012-07-09 14:50:00,45.54,45.69,45.53,45.59,56800.0,33.4076,33.5176,33.4003,33.4443,56800.0
2012-07-09 14:55:00,45.59,45.59,45.49,45.51,65800.0,33.4443,33.4443,33.3709,33.3856,65800.0
2012-07-09 15:00:00,45.49,45.69,45.49,45.65,80200.0,33.3709,33.5176,33.3709,33.4883,80200.0
2012-07-09 15:05:00,45.65,45.66,45.56,45.56,72600.0,33.4883,33.4956,33.4223,33.4223,72600.0
2012-07-09 15:10:00,45.56,45.57,45.49,45.51,38000.0,33.4223,33.4296,33.3709,33.3856,38000.0
2012-07-09 15:15:00,45.49,45.54,45.45,45.47,74400.0,33.3709,33.4076,33.3416,33.3563,74400.0
2012-07-09 15:20:00,45.46,45.55,45.39,45.51,72600.0,33.3489,33.4149,33.2976,33.3856,72600.0
2012-07-09 15:25:00,45.51,45.63,45.46,45.58,90600.0,33.3856,33.4736,33.3489,33.437,90600.0
2012-07-09 15:30:00,45.6,45.66,45.39,45.49,100800.0,33.4516,33.4956,33.2976,33.3709,100800.0
2012-07-09 15:35:00,45.51,45.57,45.47,45.52,74400.0,33.3856,33.4296,33.3563,33.3929,74400.0
2012-07-09 15:40:00,45.52,45.72,45.51,45.68,78200.0,33.3929,33.5397,33.3856,33.5103,78200.0
2012-07-09 15:45:00,45.69,45.78,45.68,45.76,132200.0,33.5176,33.5837,33.5103,33.569,132200.0
2012-07-09 15:50:00,45.74,45.76,45.67,45.75,141400.0,33.5543,33.569,33.503,33.5617,141400.0
2012-07-09 15:55:00,45.75,45.8,45.74,45.74,212400.0,33.5617,33.5983,33.5543,33.5543,212400.0
2012-07-10 09:30:00,45.74,45.98,45.74,45.88,231400.0,33.5543,33.7304,33.5543,33.657,231400.0
2012-07-10 09:35:00,45.87,45.88,45.76,45.8,44200.0,33.6497,33.657,33.569,33.5983,44200.0
2012-07-10 09:40:00,45.8,45.84,45.66,45.75,29600.0,33.5983,33.6277,33.4956,33.5617,29600.0
2012-07-10 09:45:00,45.71,45.74,45.56,45.63,39800.0,33.5323,33.5543,33.4223,33.4736,39800.0
2012-07-10 09:50:00,45.66,45.68,45.51,45.52,32600.0,33.4956,33.5103,33.3856,33.3929,32600.0
2012-07-10 09:55:00,45.54,45.65,45.42,45.52,78400.0,33.4076,33.4883,33.3196,33.3929,78400.0
2012-07-10 10:00:00,45.51,45.63,45.3,45.32,91600.0,33.3856,33.4736,33.2315,33.2462,91600.0
2012-07-10 10:05:00,45.3,45.35,45.26,45.3,65600.0,33.2315,33.2682,33.2022,33.2315,65600.0
2012-07-10 10:10:00,45.3,45.46,45.28,45.4,62000.0,33.2315,33.3489,33.2169,33.3049,62000.0
2012-07-10 10:15:00,45.39,45.47,45.34,45.37,174000.0,33.2976,33.3563,33.2609,33.2829,174000.0
2012-07-10 10:20:00,45.37,45.66,45.32,45.66,32400.0,33.2829,33.4956,33.2462,33.4956,32400.0
2012-07-10 10:25:00,45.66,45.71,45.54,45.68,30400.0,33.4956,33.5323,33.4076,33.5103,30400.0
2012-07-10 10:30:00,45.68,45.79,45.56,45.58,33200.0,33.5103,33.591,33.4223,33.437,33200.0
2012-07-10 10:35:00,45.57,45.6,45.4,45.41,28600.0,33.4296,33.4516,33.3049,33.3122,28600.0
2012-07-10 10:40:00,45.4,45.4,45.24,45.3,93400.0,33.3049,33.3049,33.1875,33.2315,93400.0
2012-07-10 10:45:00,45.3,45.47,45.2,45.37,96400.0,33.2315,33.3563,33.1582,33.2829,96400.0
2012-07-10 10:50:00,45.35,45.44,45.31,45.38,40000.0,33.2682,33.3343,33.2389,33.2902,40000.0
2012-07-10 10:55:00,45.37,45.43,45.25,45.36,32400.0,33.2829,33.3269,33.1949,33.2756,32400.0
2012-07-10 11:00:00,45.36,45.38,45.3,45.36,32200.0,33.2756,33.2902,33.2315,33.2756,32200.0
2012-07-10 11:05:00,45.35,45.45,45.31,45.41,29200.0,33.2682,33.3416,33.2389,33.3122,29200.0
2012-07-10 11:10:00,45.41,45.52,45.33,45.49,30400.0,33.3122,33.3929,33.2536,33.3709,30400.0
2012-07-10 11:15:00,45.5,45.51,45.4,45.51,40000.0,33.3783,33.3856,33.3049,33.3856,40000.0
2012-07-10 11:20:00,45.51,45.52,45.47,45.49,40000.0,33.3856,33.3929,33.3563,33.3709,40000.0
2012-07-10 11:25:00,45.5,45.5,45.38,45.4,32200.0,33.3783,33.3783,33.2902,33.3049,32200.0
2012-07-10 11:30:00,45.37,45.38,45.27,45.32,34200.0,33.2829,33.2902,33.2095,33.2462,34200.0
2012-07-10 11:35:00,45.3,45.37,45.3,45.35,29400.0,33.2315,33.2829,33.2315,33.2682,29400.0
2012-07-10 11:40:00,45.35,45.35,45.12,45.17,34200.0,33.2682,33.2682,33.0995,33.1362,34200.0
2012-07-10 11:45:00,45.18,45.19,45.09,45.13,39800.0,33.1435,33.1509,33.0775,33.1068,39800.0
2012-07-10 11:50:00,45.13,45.15,45.08,45.13,25200.0,33.1068,33.1215,33.0702,33.1068,25200.0
2012-07-10 11:55:00,45.13,45.19,45.12,45.19,21800.0,33.1068,33.1509,33.0995,33.1509,21800.0
2012-07-10 12:00:00,45.2,45.23,45.15,45.22,27800.0,33.1582,33.1802,33.1215,33.1729,27800.0
2012-07-10 12:05:00,45.23,45.23,45.13,45.18,25000.0,33.1802,33.1802,33.1068,33.1435,25000.0
2012-07-10 12:10:00,45.18,45.25,45.14,45.22,42200.0,33.1435,33.1949,33.1142,33.1729,42200.0
2012-07-10 12:15:00,45.22,45.23,45.13,45.19,26400.0,33.1729,33.1802,33.1068,33.1509,26400.0
2012-07-10 12:20:00,45.17,45.27,45.17,45.24,17800.0,33.1362,33.2095,33.1362,33.1875,17800.0
2012-07-10 12:25:00,45.23,45.28,45.21,45.24,66400.0,33.1802,33.2169,33.1655,33.1875,66400.0
2012-07-10 12:30:00,45.25,45.34,45.24,45.33,72800.0,33.1949,33.2609,33.1875,33.2536,72800.0
2012-07-10 12:35:00,45.34,45.42,45.33,45.41,19200.0,33.2609,33.3196,33.2536,33.3122,19200.0
2012-07-10 12:40:00,45.42,45.43,45.34,45.4,49200.0,33.3196,33.3269,33.2609,33.3049,49200.0
2012-07-10 12:45:00,45.4,45.46,45.38,45.42,50200.0,33.3049,33.3489,33.2902,33.3196,50200.0
2012-07-10 12:50:00,45.42,45.51,45.42,45.51,31600.0,33.3196,33.3856,33.3196,33.3856,31600.0
2012-07-10 12:55:00,45.49,45.51,45.32,45.32,60200.0,33.3709,33.3856,33.2462,33.2462,60200.0
2012-07-10 13:00:00,45.31,45.42,45.31,45.38,35800.0,33.2389,33.3196,33.2389,33.2902,35800.0
2012-07-10 13:05:00,45.38,45.48,45.38,45.45,41800.0,33.2902,33.3636,33.2902,33.3416,41800.0
2012-07-10 13:10:00,45.45,45.47,45.38,45.4,23800.0,33.3416,33.3563,33.2902,33.3049,23800.0
2012-07-10 13:15:00,45.4,45.48,45.4,45.47,26400.0,33.3049,33.3636,33.3049,33.3563,26400.0
2012-07-10 13:20:00,45.46,45.49,45.27,45.32,32400.0,33.3489,33.3709,33.2095,33.2462,32400.0
2012-07-10 13:25:00,45.31,45.33,45.25,45.29,23200.0,33.2389,33.2536,33.1949,33.2242,23200.0
2012-07-10 13:30:00,45.31,45.32,45.14,45.18,49800.0,33.2389,33.2462,33.1142,33.1435,49800.0
2012-07-10 13:35:00,45.16,45.18,45.09,45.1,26200.0,33.1288,33.1435,33.0775,33.0848,26200.0
2012-07-10 13:40:00,45.1,45.15,45.09,45.13,23200.0,33.0848,33.1215,33.0775,33.1068,23200.0
2012-07-10 13:45:00,45.13,45.19,45.02,45.09,48200.0,33.1068,33.1509,33.0261,33.0775,48200.0
2012-07-10 13:50:00,45.09,45.2,45.05,45.2,40800.0,33.0775,33.1582,33.0482,33.1582,40800.0
2012-07-10 13:55:00,45.18,45.21,45.12,45.13,37800.0,33.1435,33.1655,33.0995,33.1068,37800.0
2012-07-10 14:00:00,45.11,45.22,45.1,45.17,25400.0,33.0922,33.1729,33.0848,33.1362,25400.0
2012-07-10 14:05:00,45.16,45.16,45.09,45.12,23600.0,33.1288,33.1288,33.0775,33.0995,23600.0
2012-07-10 14:10:00,45.1,45.1,44.93,44.96,55400.0,33.0848,33.0848,32.9601,32.9821,55400.0
2012-07-10 14:15:00,44.96,44.96,44.69,44.73,85000.0,32.9821,32.9821,32.7841,32.8134,85000.0
2012-07-10 14:20:00,44.74,44.77,44.66,44.68,57000.0,32.8207,32.8427,32.7621,32.7767,57000.0
2012-07-10 14:25:00,44.68,44.79,44.67,44.77,69200.0,32.7767,32.8574,32.7694,32.8427,69200.0
2012-07-10 14:30:00,44.77,44.77,44.63,44.68,94000.0,32.8427,32.8427,32.74,32.7767,94000.0
2012-07-10 14:35:00,44.7,44.93,44.67,44.91,55000.0,32.7914,32.9601,32.7694,32.9454,55000.0
2012-07-10 14:40:00,44.91,44.91,44.75,44.79,35000.0,32.9454,32.9454,32.8281,32.8574,35000.0
2012-07-10 14:45:00,44.78,44.83,44.7,44.7,41800.0,32.8501,32.8868,32.7914,32.7914,41800.0
2012-07-10 14:50:00,44.72,44.73,44.52,44.6,126600.0,32.8061,32.8134,32.6594,32.718,126600.0
2012-07-10 14:55:00,44.6,44.63,44.52,44.54,80600.0,32.718,32.74,32.6594,32.674,80600.0
2012-07-10 15:00:00,44.54,44.68,44.52,44.65,107400.0,32.674,32.7767,32.6594,32.7547,107400.0
2012-07-10 15:05:00,44.63,44.69,44.59,44.6,37800.0,32.74,32.7841,32.7107,32.718,37800.0
2012-07-10 15:10:00,44.6,44.66,44.52,44.54,65000.0,32.718,32.7621,32.6594,32.674,65000.0
2012-07-10 15:15:00,44.57,44.62,44.5,44.54,80800.0,32.696,32.7327,32.6447,32.674,80800.0
2012-07-10 15:20:00,44.54,44.62,44.49,44.51,92600.0,32.674,32.7327,32.6373,32.652,92600.0
2012-07-10 15:25:00,44.52,44.57,44.44,44.44,101400.0,32.6594,32.696,32.6007,32.6007,101400.0
2012-07-10 15:30:00,44.44,44.53,44.4,44.43,94600.0,32.6007,32.6667,32.5713,32.5933,94600.0
2012-07-10 15:35:00,44.42,44.49,44.38,44.49,67000.0,32.586,32.6373,32.5566,32.6373,67000.0
2012-07-10 15:40:00,44.48,44.52,44.39,44.5,88200.0,32.63,32.6594,32.564,32.6447,88200.0
2012-07-10 15:45:00,44.51,44.62,44.48,44.52,134400.0,32.652,32.7327,32.63,32.6594,134400.0
2012-07-10 15:50:00,44.52,44.72,44.52,44.71,141200.0,32.6594,32.8061,32.6594,32.7987,141200.0
2012-07-10 15:55:00,44.72,44.78,44.65,44.67,176400.0,32.8061,32.8501,32.7547,32.7694,176400.0
2012-07-11 09:30:00,44.85,45.13,44.85,44.94,65400.0,32.9014,33.1068,32.9014,32.9675,65400.0
2012-07-11 09:35:00,44.97,45.22,44.9,45.08,59400.0,32.9895,33.1729,32.9381,33.0702,59400.0
2012-07-11 09:40:00,45.12,45.4,45.12,45.22,64800.0,33.0995,33.3049,33.0995,33.1729,64800.0
2012-07-11 09:45:00,45.24,45.38,45.07,45.26,31800.0,33.1875,33.2902,33.0628,33.2022,31800.0
2012-07-11 09:50:00,45.29,45.47,45.26,45.35,36600.0,33.2242,33.3563,33.2022,33.2682,36600.0
2012-07-11 09:55:00,45.35,45.61,45.29,45.55,69200.0,33.2682,33.459,33.2242,33.4149,69200.0
2012-07-11 10:00:00,45.55,45.57,45.25,45.42,99600.0,33.4149,33.4296,33.1949,33.3196,99600.0
2012-07-11 10:05:00,45.46,45.66,45.43,45.52,74600.0,33.3489,33.4956,33.3269,33.3929,74600.0
2012-07-11 10:10:00,45.52,45.68,45.41,45.44,56600.0,33.3929,33.5103,33.3122,33.3343,56600.0
2012-07-11 10:15:00,45.43,45.66,45.4,45.65,41000.0,33.3269,33.4956,33.3049,33.4883,41000.0
2012-07-11 10:20:00,45.64,45.72,45.55,45.72,48600.0,33.481,33.5397,33.4149,33.5397,48600.0
2012-07-11 10:25:00,45.73,45.74,45.58,45.69,43400.0,33.547,33.5543,33.437,33.5176,43400.0
2012-07-11 10:30:00,45.69,45.79,45.41,45.45,54200.0,33.5176,33.591,33.3122,33.3416,54200.0
2012-07-11 10:35:00,45.45,45.49,45.32,45.35,47800.0,33.3416,33.3709,33.2462,33.2682,47800.0
2012-07-11 10:40:00,45.33,45.57,45.28,45.56,48000.0,33.2536,33.4296,33.2169,33.4223,48000.0
2012-07-11 10:45:00,45.55,45.56,45.23,45.28,77400.0,33.4149,33.4223,33.1802,33.2169,77400.0
2012-07-11 10:50:00,45.29,45.3,45.13,45.2,38400.0,33.2242,33.2315,33.1068,33.1582,38400.0
2012-07-11 10:55:00,45.18,45.37,45.18,45.25,34000.0,33.1435,33.2829,33.1435,33.1949,34000.0
2012-07-11 11:00:00,45.24,45.49,45.21,45.46,41200.0,33.1875,33.3709,33.1655,33.3489,41200.0
2012-07-11 11:05:00,45.48,45.64,45.47,45.58,43400.0,33.3636,33.481,33.3563,33.437,43400.0
2012-07-11 11:10:00,45.59,45.6,45.41,45.43,28000.0,33.4443,33.4516,33.3122,33.3269,28000.0
2012-07-11 11:15:00,45.42,45.62,45.42,45.47,50000.0,33.3196,33.4663,33.3196,33.3563,50000.0
2012-07-11 11:20:00,45.46,45.6,45.44,45.6,29200.0,33.3489,33.4516,33.3343,33.4516,29200.0
2012-07-11 11:25:00,45.59,45.65,45.38,45.38,51000.0,33.4443,33.4883,33.2902,33.2902,51000.0
2012-07-11 11:30:00,45.38,45.52,45.38,45.5,59200.0,33.2902,33.3929,33.2902,33.3783,59200.0
2012-07-11 11:35:00,45.49,45.65,45.48,45.63,45600.0,33.3709,33.4883,33.3636,33.4736,45600.0
2012-07-11 11:40:00,45.63,45.64,45.53,45.56,38800.0,33.4736,33.481,33.4003,33.4223,38800.0
2012-07-11 11:45:00,45.57,45.69,45.49,45.59,33200.0,33.4296,33.5176,33.3709,33.4443,33200.0
2012-07-11 11:50:00,45.58,45.59,45.53,45.55,24200.0,33.437,33.4443,33.4003,33.4149,24200.0
2012-07-11 11:55:00,45.56,45.59,45.46,45.59,38000.0,33.4223,33.4443,33.3489,33.4443,38000.0
2012-07-11 12:00:00,45.6,45.83,45.58,45.79,70600.0,33.4516,33.6204,33.437,33.591,70600.0
2012-07-11 12:05:00,45.81,45.99,45.79,45.94,112600.0,33.6057,33.7377,33.591,33.701,112600.0
2012-07-11 12:10:00,45.94,45.94,45.8,45.82,30600.0,33.701,33.701,33.5983,33.613,30600.0
2012-07-11 12:15:00,45.82,45.98,45.8,45.93,35400.0,33.613,33.7304,33.5983,33.6937,35400.0
2012-07-11 12:20:00,45.93,45.97,45.79,45.79,42200.0,33.6937,33.7231,33.591,33.591,42200.0
2012-07-11 12:25:00,45.8,45.9,45.77,45.83,25400.0,33.5983,33.6717,33.5763,33.6204,25400.0
2012-07-11 12:30:00,45.84,45.93,45.82,45.9,22600.0,33.6277,33.6937,33.613,33.6717,22600.0
2012-07-11 12:35:00,45.91,46.0,45.91,45.96,26600.0,33.679,33.7451,33.679,33.7157,26600.0
2012-07-11 12:40:00,45.96,46.09,45.94,46.08,54200.0,33.7157,33.8111,33.701,33.8037,54200.0
2012-07-11 12:45:00,46.07,46.1,46.02,46.07,63400.0,33.7964,33.8184,33.7597,33.7964,63400.0
2012-07-11 12:50:00,46.07,46.09,46.05,46.06,50000.0,33.7964,33.8111,33.7817,33.7891,50000.0
2012-07-11 12:55:00,46.06,46.12,46.05,46.09,54800.0,33.7891,33.8331,33.7817,33.8111,54800.0
2012-07-11 13:00:00,46.08,46.08,45.93,45.99,59000.0,33.8037,33.8037,33.6937,33.7377,59000.0
2012-07-11 13:05:00,45.99,46.05,45.97,46.04,29400.0,33.7377,33.7817,33.7231,33.7744,29400.0
2012-07-11 13:10:00,46.06,46.1,46.01,46.09,57400.0,33.7891,33.8184,33.7524,33.8111,57400.0
2012-07-11 13:15:00,46.08,46.15,46.03,46.05,103400.0,33.8037,33.8551,33.7671,33.7817,103400.0
2012-07-11 13:20:00,46.06,46.18,46.03,46.18,74200.0,33.7891,33.8771,33.7671,33.8771,74200.0
2012-07-11 13:25:00,46.17,46.27,46.13,46.27,53600.0,33.8698,33.9431,33.8404,33.9431,53600.0
2012-07-11 13:30:00,46.26,46.31,46.13,46.13,82400.0,33.9358,33.9725,33.8404,33.8404,82400.0
2012-07-11 13:35:00,46.15,46.15,46.03,46.08,66800.0,33.8551,33.8551,33.7671,33.8037,66800.0
2012-07-11 13:40:00,46.08,46.09,46.02,46.06,46400.0,33.8037,33.8111,33.7597,33.7891,46400.0
2012-07-11 13:45:00,46.06,46.18,46.05,46.18,32800.0,33.7891,33.8771,33.7817,33.8771,32800.0
2012-07-11 13:50:00,46.18,46.19,45.96,46.02,49400.0,33.8771,33.8844,33.7157,33.7597,49400.0
2012-07-11 13:55:00,46.02,46.06,45.92,45.97,50000.0,33.7597,33.7891,33.6864,33.7231,50000.0
2012-07-11 14:00:00,45.98,46.08,45.59,45.77,110800.0,33.7304,33.8037,33.4443,33.5763,110800.0
2012-07-11 14:05:00,45.74,45.96,45.65,45.85,96400.0,33.5543,33.7157,33.4883,33.635,96400.0
2012-07-11 14:10:00,45.85,45.9,45.71,45.72,79600.0,33.635,33.6717,33.5323,33.5397,79600.0
2012-07-11 14:15:00,45.72,45.8,45.65,45.73,41200.0,33.5397,33.5983,33.4883,33.547,41200.0
2012-07-11 14:20:00,45.71,45.82,45.62,45.66,57000.0,33.5323,33.613,33.4663,33.4956,57000.0
2012-07-11 14:25:00,45.65,45.8,45.58,45.78,68600.0,33.4883,33.5983,33.437,33.5837,68600.0
2012-07-11 14:30:00,45.77,45.77,45.57,45.61,50400.0,33.5763,33.5763,33.4296,33.459,50400.0
2012-07-11 14:35:00,45.65,45.67,45.59,45.67,62600.0,33.4883,33.503,33.4443,33.503,62600.0
2012-07-11 14:40:00,45.67,45.82,45.63,45.82,80000.0,33.503,33.613,33.4736,33.613,80000.0
2012-07-11 14:45:00,45.84,45.96,45.82,45.91,98000.0,33.6277,33.7157,33.613,33.679,98000.0
2012-07-11 14:50:00,45.93,45.98,45.83,45.83,67000.0,33.6937,33.7304,33.6204,33.6204,67000.0
2012-07-11 14:55:00,45.83,45.9,45.81,45.84,45600.0,33.6204,33.6717,33.6057,33.6277,45600.0
2012-07-11 15:00:00,45.83,46.01,45.83,45.88,72600.0,33.6204,33.7524,33.6204,33.657,72600.0
2012-07-11 15:05:00,45.88,45.99,45.85,45.96,83800.0,33.657,33.7377,33.635,33.7157,83800.0
2012-07-11 15:10:00,45.96,45.98,45.87,45.95,49600.0,33.7157,33.7304,33.6497,33.7084,49600.0
2012-07-11 15:15:00,45.94,45.95,45.83,45.88,85000.0,33.701,33.7084,33.6204,33.657,85000.0
2012-07-11 15:20:00,45.87,45.87,45.73,45.79,76200.0,33.6497,33.6497,33.547,33.591,76200.0
2012-07-11 15:25:00,45.79,45.83,45.65,45.73,76600.0,33.591,33.6204,33.4883,33.547,76600.0
2012-07-11 15:30:00,45.72,45.8,45.65,45.76,96800.0,33.5397,33.5983,33.4883,33.569,96800.0
2012-07-11 15:35:00,45.76,45.85,45.74,45.79,141400.0,33.569,33.635,33.5543,33.591,141400.0
2012-07-11 15:40:00,45.8,45.98,45.78,45.98,123000.0,33.5983,33.7304,33.5837,33.7304,123000.0
2012-07-11 15:45:00,45.97,46.13,45.95,46.09,164400.0,33.7231,33.8404,33.7084,33.8111,164400.0
2012-07-11 15:50:00,46.09,46.11,45.99,46.02,199600.0,33.8111,33.8258,33.7377,33.7597,199600.0
2012-07-11 15:55:00,46.0,46.02,45.91,45.94,200000.0,33.7451,33.7597,33.679,33.701,200000.0
2012-07-12 09:30:00,45.13,45.13,44.68,44.78,100600.0,33.1068,33.1068,32.7767,32.8501,100600.0
2012-07-12 09:35:00,44.71,44.98,44.59,44.94,128000.0,32.7987,32.9968,32.7107,32.9675,128000.0
2012-07-12 09:40:00,44.92,44.93,44.62,44.87,95000.0,32.9528,32.9601,32.7327,32.9161,95000.0
2012-07-12 09:45:00,44.87,44.91,44.6,44.62,59000.0,32.9161,32.9454,32.718,32.7327,59000.0
2012-07-12 09:50:00,44.63,44.75,44.58,44.59,76200.0,32.74,32.8281,32.7034,32.7107,76200.0
2012-07-12 09:55:00,44.56,44.79,44.55,44.68,57200.0,32.6887,32.8574,32.6814,32.7767,57200.0
2012-07-12 10:00:00,44.68,44.86,44.65,44.71,91400.0,32.7767,32.9088,32.7547,32.7987,91400.0
2012-07-12 10:05:00,44.71,44.98,44.67,44.94,83200.0,32.7987,32.9968,32.7694,32.9675,83200.0
2012-07-12 10:10:00,44.94,44.94,44.78,44.81,36600.0,32.9675,32.9675,32.8501,32.8721,36600.0
2012-07-12 10:15:00,44.8,44.91,44.8,44.86,19800.0,32.8648,32.9454,32.8648,32.9088,19800.0
2012-07-12 10:20:00,44.85,44.99,44.85,44.92,23800.0,32.9014,33.0041,32.9014,32.9528,23800.0
2012-07-12 10:25:00,44.94,45.04,44.8,45.02,31000.0,32.9675,33.0408,32.8648,33.0261,31000.0
2012-07-12 10:30:00,45.02,45.02,44.82,44.85,34000.0,33.0261,33.0261,32.8794,32.9014,34000.0
2012-07-12 10:35:00,44.84,44.9,44.78,44.78,17800.0,32.8941,32.9381,32.8501,32.8501,17800.0
2012-07-12 10:40:00,44.75,44.77,44.62,44.7,48600.0,32.8281,32.8427,32.7327,32.7914,48600.0
2012-07-12 10:45:00,44.73,44.75,44.6,44.73,18400.0,32.8134,32.8281,32.718,32.8134,18400.0
2012-07-12 10:50:00,44.69,44.8,44.66,44.79,27000.0,32.7841,32.8648,32.7621,32.8574,27000.0
2012-07-12 10:55:00,44.79,44.85,44.74,44.82,158400.0,32.8574,32.9014,32.8207,32.8794,158400.0
2012-07-12 11:00:00,44.83,45.0,44.79,44.98,36200.0,32.8868,33.0115,32.8574,32.9968,36200.0
2012-07-12 11:05:00,44.99,45.19,44.98,45.19,44000.0,33.0041,33.1509,32.9968,33.1509,44000.0
2012-07-12 11:10:00,45.18,45.22,45.05,45.18,48200.0,33.1435,33.1729,33.0482,33.1435,48200.0
2012-07-12 11:15:00,45.19,45.21,45.08,45.15,35000.0,33.1509,33.1655,33.0702,33.1215,35000.0
2012-07-12 11:20:00,45.13,45.24,45.13,45.2,78000.0,33.1068,33.1875,33.1068,33.1582,78000.0
2012-07-12 11:25:00,45.21,45.31,45.19,45.23,50000.0,33.1655,33.2389,33.1509,33.1802,50000.0
2012-07-12 11:30:00,45.23,45.31,45.1,45.12,22800.0,33.1802,33.2389,33.0848,33.0995,22800.0
2012-07-12 11:35:00,45.11,45.21,45.09,45.09,19200.0,33.0922,33.1655,33.0775,33.0775,19200.0
2012-07-12 11:40:00,45.09,45.19,45.07,45.18,25200.0,33.0775,33.1509,33.0628,33.1435,25200.0
2012-07-12 11:45:00,45.19,45.31,45.15,45.24,47800.0,33.1509,33.2389,33.1215,33.1875,47800.0
2012-07-12 11:50:00,45.25,45.3,45.2,45.27,43200.0,33.1949,33.2315,33.1582,33.2095,43200.0
2012-07-12 11:55:00,45.27,45.44,45.26,45.41,93600.0,33.2095,33.3343,33.2022,33.3122,93600.0
2012-07-12 12:00:00,45.42,45.48,45.39,45.4,115800.0,33.3196,33.3636,33.2976,33.3049,115800.0
2012-07-12 12:05:00,45.4,45.45,45.31,45.35,74600.0,33.3049,33.3416,33.2389,33.2682,74600.0
2012-07-12 12:10:00,45.35,45.37,45.24,45.25,69000.0,33.2682,33.2829,33.1875,33.1949,69000.0
2012-07-12 12:15:00,45.24,45.3,45.22,45.25,46600.0,33.1875,33.2315,33.1729,33.1949,46600.0
2012-07-12 12:20:00,45.27,45.32,45.21,45.27,48200.0,33.2095,33.2462,33.1655,33.2095,48200.0
2012-07-12 12:25:00,45.29,45.5,45.27,45.5,43000.0,33.2242,33.3783,33.2095,33.3783,43000.0
2012-07-12 12:30:00,45.51,45.66,45.38,45.46,74400.0,33.3856,33.4956,33.2902,33.3489,74400.0
2012-07-12 12:35:00,45.45,45.6,45.41,45.51,43600.0,33.3416,33.4516,33.3122,33.3856,43600.0
2012-07-12 12:40:00,45.5,45.51,45.4,45.49,74600.0,33.3783,33.3856,33.3049,33.3709,74600.0
2012-07-12 12:45:00,45.49,45.49,45.41,45.46,61600.0,33.3709,33.3709,33.3122,33.3489,61600.0
2012-07-12 12:50:00,45.46,45.46,45.37,45.38,54400.0,33.3489,33.3489,33.2829,33.2902,54400.0
2012-07-12 12:55:00,45.37,45.48,45.34,45.44,73000.0,33.2829,33.3636,33.2609,33.3343,73000.0
2012-07-12 13:00:00,45.43,45.48,45.32,45.37,67600.0,33.3269,33.3636,33.2462,33.2829,67600.0
2012-07-12 13:05:00,45.35,45.43,45.35,45.41,79800.0,33.2682,33.3269,33.2682,33.3122,79800.0
2012-07-12 13:10:00,45.42,45.51,45.35,45.38,98200.0,33.3196,33.3856,33.2682,33.2902,98200.0
2012-07-12 13:15:00,45.38,45.45,45.35,45.4,66800.0,33.2902,33.3416,33.2682,33.3049,66800.0
2012-07-12 13:20:00,45.4,45.48,45.37,45.37,59000.0,33.3049,33.3636,33.2829,33.2829,59000.0
2012-07-12 13:25:00,45.36,45.5,45.31,45.32,81600.0,33.2756,33.3783,33.2389,33.2462,81600.0
2012-07-12 13:30:00,45.33,45.48,45.33,45.45,55200.0,33.2536,33.3636,33.2536,33.3416,55200.0
2012-07-12 13:35:00,45.46,45.48,45.37,45.43,125200.0,33.3489,33.3636,33.2829,33.3269,125200.0
2012-07-12 13:40:00,45.43,45.56,45.41,45.49,67000.0,33.3269,33.4223,33.3122,33.3709,67000.0
2012-07-12 13:45:00,45.49,45.58,45.48,45.52,48800.0,33.3709,33.437,33.3636,33.3929,48800.0
2012-07-12 13:50:00,45.54,45.57,45.45,45.45,38000.0,33.4076,33.4296,33.3416,33.3416,38000.0
2012-07-12 13:55:00,45.49,45.5,45.42,45.47,38400.0,33.3709,33.3783,33.3196,33.3563,38400.0
2012-07-12 14:00:00,45.47,45.49,45.32,45.32,68800.0,33.3563,33.3709,33.2462,33.2462,68800.0
2012-07-12 14:05:00,45.32,45.74,45.32,45.72,118000.0,33.2462,33.5543,33.2462,33.5397,118000.0
2012-07-12 14:10:00,45.72,45.77,45.51,45.59,97200.0,33.5397,33.5763,33.3856,33.4443,97200.0
2012-07-12 14:15:00,45.6,45.72,45.54,45.6,72800.0,33.4516,33.5397,33.4076,33.4516,72800.0
2012-07-12 14:20:00,45.6,45.68,45.57,45.62,67000.0,33.4516,33.5103,33.4296,33.4663,67000.0
2012-07-12 14:25:00,45.65,45.71,45.6,45.63,75200.0,33.4883,33.5323,33.4516,33.4736,75200.0
2012-07-12 14:30:00,45.63,45.66,45.47,45.49,49200.0,33.4736,33.4956,33.3563,33.3709,49200.0
2012-07-12 14:35:00,45.49,45.62,45.44,45.56,71800.0,33.3709,33.4663,33.3343,33.4223,71800.0
2012-07-12 14:40:00,45.57,45.6,45.5,45.56,36200.0,33.4296,33.4516,33.3783,33.4223,36200.0
2012-07-12 14:45:00,45.54,45.54,45.39,45.42,54400.0,33.4076,33.4076,33.2976,33.3196,54400.0
2012-07-12 14:50:00,45.41,45.54,45.41,45.49,44000.0,33.3122,33.4076,33.3122,33.3709,44000.0
2012-07-12 14:55:00,45.49,45.57,45.46,45.48,40800.0,33.3709,33.4296,33.3489,33.3636,40800.0
2012-07-12 15:00:00,45.48,45.57,45.45,45.56,63200.0,33.3636,33.4296,33.3416,33.4223,63200.0
2012-07-12 15:05:00,45.55,45.6,45.49,45.54,55600.0,33.4149,33.4516,33.3709,33.4076,55600.0
2012-07-12 15:10:00,45.54,45.64,45.53,45.59,57000.0,33.4076,33.481,33.4003,33.4443,57000.0
2012-07-12 15:15:00,45.59,45.69,45.52,45.58,57600.0,33.4443,33.5176,33.3929,33.437,57600.0
2012-07-12 15:20:00,45.59,45.85,45.53,45.84,102600.0,33.4443,33.635,33.4003,33.6277,102600.0
2012-07-12 15:25:00,45.85,45.9,45.75,45.75,78600.0,33.635,33.6717,33.5617,33.5617,78600.0
2012-07-12 15:30:00,45.74,45.92,45.73,45.82,77200.0,33.5543,33.6864,33.547,33.613,77200.0
2012-07-12 15:35:00,45.82,45.9,45.73,45.73,82000.0,33.613,33.6717,33.547,33.547,82000.0
2012-07-12 15:40:00,45.74,45.92,45.74,45.85,105400.0,33.5543,33.6864,33.5543,33.635,105400.0
2012-07-12 15:45:00,45.85,45.88,45.64,45.68,135400.0,33.635,33.657,33.481,33.5103,135400.0
2012-07-12 15:50:00,45.67,45.7,45.54,45.55,172200.0,33.503,33.525,33.4076,33.4149,172200.0
2012-07-12 15:55:00,45.54,45.59,45.49,45.52,207600.0,33.4076,33.4443,33.3709,33.3929,207600.0
2012-07-13 09:30:00,45.69,45.98,45.6,45.98,50600.0,33.579,33.7921,33.5128,33.7921,50600.0
2012-07-13 09:35:00,45.96,45.99,45.77,45.96,40000.0,33.7774,33.7994,33.6378,33.7774,40000.0
2012-07-13 09:40:00,45.98,46.18,45.8,46.14,53400.0,33.7921,33.9391,33.6598,33.9097,53400.0
2012-07-13 09:45:00,46.17,46.27,46.04,46.07,41400.0,33.9317,34.0052,33.8362,33.8582,41400.0
2012-07-13 09:50:00,46.1,46.1,45.85,45.88,53600.0,33.8803,33.8803,33.6966,33.7186,53600.0
2012-07-13 09:55:00,45.88,46.13,45.88,46.04,51600.0,33.7186,33.9023,33.7186,33.8362,51600.0
2012-07-13 10:00:00,46.07,46.2,45.99,46.18,47000.0,33.8582,33.9538,33.7994,33.9391,47000.0
2012-07-13 10:05:00,46.21,46.35,46.07,46.19,77000.0,33.9611,34.064,33.8582,33.9464,77000.0
2012-07-13 10:10:00,46.2,46.29,46.02,46.09,48400.0,33.9538,34.0199,33.8215,33.8729,48400.0
2012-07-13 10:15:00,46.1,46.2,46.05,46.2,58000.0,33.8803,33.9538,33.8435,33.9538,58000.0
2012-07-13 10:20:00,46.2,46.22,46.02,46.13,39000.0,33.9538,33.9685,33.8215,33.9023,39000.0
2012-07-13 10:25:00,46.13,46.13,46.02,46.08,57000.0,33.9023,33.9023,33.8215,33.8656,57000.0
2012-07-13 10:30:00,46.09,46.19,46.07,46.17,48000.0,33.8729,33.9464,33.8582,33.9317,48000.0
2012-07-13 10:35:00,46.2,46.29,46.2,46.27,46800.0,33.9538,34.0199,33.9538,34.0052,46800.0
2012-07-13 10:40:00,46.26,46.29,46.16,46.16,55400.0,33.9979,34.0199,33.9244,33.9244,55400.0
2012-07-13 10:45:00,46.16,46.23,46.12,46.23,37800.0,33.9244,33.9758,33.895,33.9758,37800.0
2012-07-13 10:50:00,46.22,46.31,46.2,46.29,77400.0,33.9685,34.0346,33.9538,34.0199,77400.0
2012-07-13 10:55:00,46.3,46.3,46.18,46.19,54800.0,34.0273,34.0273,33.9391,33.9464,54800.0
2012-07-13 11:00:00,46.18,46.22,46.02,46.05,43400.0,33.9391,33.9685,33.8215,33.8435,43400.0
2012-07-13 11:05:00,46.05,46.13,45.99,46.13,39600.0,33.8435,33.9023,33.7994,33.9023,39600.0
2012-07-13 11:10:00,46.12,46.13,45.99,46.08,43600.0,33.895,33.9023,33.7994,33.8656,43600.0
2012-07-13 11:15:00,46.06,46.08,45.97,46.0,86400.0,33.8509,33.8656,33.7847,33.8068,86400.0
2012-07-13 11:20:00,45.97,46.02,45.94,45.99,32600.0,33.7847,33.8215,33.7627,33.7994,32600.0
2012-07-13 11:25:00,45.97,45.99,45.93,45.96,24800.0,33.7847,33.7994,33.7553,33.7774,24800.0
2012-07-13 11:30:00,45.96,46.04,45.93,46.03,40800.0,33.7774,33.8362,33.7553,33.8288,40800.0
2012-07-13 11:35:00,46.05,46.09,46.03,46.06,43600.0,33.8435,33.8729,33.8288,33.8509,43600.0
2012-07-13 11:40:00,46.06,46.19,46.06,46.16,43000.0,33.8509,33.9464,33.8509,33.9244,43000.0
2012-07-13 11:45:00,46.17,46.25,46.1,46.11,54000.0,33.9317,33.9905,33.8803,33.8876,54000.0
2012-07-13 11:50:00,46.12,46.19,46.1,46.13,17400.0,33.895,33.9464,33.8803,33.9023,17400.0
2012-07-13 11:55:00,46.15,46.16,46.1,46.13,12600.0,33.917,33.9244,33.8803,33.9023,12600.0
2012-07-13 12:00:00,46.13,46.24,46.1,46.19,43200.0,33.9023,33.9832,33.8803,33.9464,43200.0
2012-07-13 12:05:00,46.18,46.18,46.1,46.17,30000.0,33.9391,33.9391,33.8803,33.9317,30000.0
2012-07-13 12:10:00,46.15,46.22,46.12,46.16,23800.0,33.917,33.9685,33.895,33.9244,23800.0
2012-07-13 12:15:00,46.17,46.17,46.12,46.15,19800.0,33.9317,33.9317,33.895,33.917,19800.0
2012-07-13 12:20:00,46.13,46.13,46.05,46.13,36000.0,33.9023,33.9023,33.8435,33.9023,36000.0
2012-07-13 12:25:00,46.15,46.21,46.12,46.17,25000.0,33.917,33.9611,33.895,33.9317,25000.0
2012-07-13 12:30:00,46.18,46.26,46.18,46.21,21200.0,33.9391,33.9979,33.9391,33.9611,21200.0
2012-07-13 12:35:00,46.23,46.27,46.21,46.25,34800.0,33.9758,34.0052,33.9611,33.9905,34800.0
2012-07-13 12:40:00,46.26,46.29,46.24,46.24,9600.0,33.9979,34.0199,33.9832,33.9832,9600.0
2012-07-13 12:45:00,46.26,46.29,46.24,46.27,24000.0,33.9979,34.0199,33.9832,34.0052,24000.0
2012-07-13 12:50:00,46.26,46.27,46.23,46.24,19200.0,33.9979,34.0052,33.9758,33.9832,19200.0
2012-07-13 12:55:00,46.24,46.28,46.23,46.24,14000.0,33.9832,34.0126,33.9758,33.9832,14000.0
2012-07-13 13:00:00,46.25,46.26,46.21,46.22,14400.0,33.9905,33.9979,33.9611,33.9685,14400.0
2012-07-13 13:05:00,46.22,46.27,46.21,46.23,14200.0,33.9685,34.0052,33.9611,33.9758,14200.0
2012-07-13 13:10:00,46.23,46.27,46.16,46.23,28800.0,33.9758,34.0052,33.9244,33.9758,28800.0
2012-07-13 13:15:00,46.25,46.29,46.24,46.26,19000.0,33.9905,34.0199,33.9832,33.9979,19000.0
2012-07-13 13:20:00,46.27,46.3,46.23,46.23,17400.0,34.0052,34.0273,33.9758,33.9758,17400.0
2012-07-13 13:25:00,46.23,46.24,46.16,46.16,25200.0,33.9758,33.9832,33.9244,33.9244,25200.0
2012-07-13 13:30:00,46.17,46.2,46.13,46.15,15800.0,33.9317,33.9538,33.9023,33.917,15800.0
2012-07-13 13:35:00,46.13,46.23,46.13,46.2,18000.0,33.9023,33.9758,33.9023,33.9538,18000.0
2012-07-13 13:40:00,46.21,46.22,46.16,46.18,11600.0,33.9611,33.9685,33.9244,33.9391,11600.0
2012-07-13 13:45:00,46.21,46.22,46.18,46.19,15400.0,33.9611,33.9685,33.9391,33.9464,15400.0
2012-07-13 13:50:00,46.2,46.27,46.19,46.23,24200.0,33.9538,34.0052,33.9464,33.9758,24200.0
2012-07-13 13:55:00,46.23,46.26,46.2,46.22,38200.0,33.9758,33.9979,33.9538,33.9685,38200.0
2012-07-13 14:00:00,46.23,46.27,46.22,46.25,34600.0,33.9758,34.0052,33.9685,33.9905,34600.0
2012-07-13 14:05:00,46.25,46.28,46.21,46.24,37000.0,33.9905,34.0126,33.9611,33.9832,37000.0
2012-07-13 14:10:00,46.24,46.27,46.21,46.27,20800.0,33.9832,34.0052,33.9611,34.0052,20800.0
2012-07-13 14:15:00,46.27,46.32,46.22,46.32,22400.0,34.0052,34.042,33.9685,34.042,22400.0
2012-07-13 14:20:00,46.32,46.34,46.26,46.26,56600.0,34.042,34.0567,33.9979,33.9979,56600.0
2012-07-13 14:25:00,46.26,46.3,46.21,46.26,40200.0,33.9979,34.0273,33.9611,33.9979,40200.0
2012-07-13 14:30:00,46.26,46.34,46.24,46.32,28800.0,33.9979,34.0567,33.9832,34.042,28800.0
2012-07-13 14:35:00,46.33,46.33,46.24,46.24,16400.0,34.0493,34.0493,33.9832,33.9832,16400.0
2012-07-13 14:40:00,46.26,46.29,46.24,46.28,22800.0,33.9979,34.0199,33.9832,34.0126,22800.0
2012-07-13 14:45:00,46.29,46.31,46.27,46.31,13200.0,34.0199,34.0346,34.0052,34.0346,13200.0
2012-07-13 14:50:00,46.31,46.32,46.27,46.31,13400.0,34.0346,34.042,34.0052,34.0346,13400.0
2012-07-13 14:55:00,46.31,46.35,46.29,46.34,33000.0,34.0346,34.064,34.0199,34.0567,33000.0
2012-07-13 15:00:00,46.35,46.41,46.34,46.41,61000.0,34.064,34.1081,34.0567,34.1081,61000.0
2012-07-13 15:05:00,46.4,46.44,46.37,46.42,51200.0,34.1008,34.1302,34.0787,34.1155,51200.0
2012-07-13 15:10:00,46.42,46.48,46.38,46.4,47800.0,34.1155,34.1596,34.0861,34.1008,47800.0
2012-07-13 15:15:00,46.41,46.41,46.36,46.37,23000.0,34.1081,34.1081,34.0714,34.0787,23000.0
2012-07-13 15:20:00,46.37,46.41,46.34,46.4,34600.0,34.0787,34.1081,34.0567,34.1008,34600.0
2012-07-13 15:25:00,46.38,46.4,46.33,46.34,54600.0,34.0861,34.1008,34.0493,34.0567,54600.0
2012-07-13 15:30:00,46.33,46.42,46.27,46.39,66400.0,34.0493,34.1155,34.0052,34.0934,66400.0
2012-07-13 15:35:00,46.4,46.44,46.35,46.37,62000.0,34.1008,34.1302,34.064,34.0787,62000.0
2012-07-13 15:40:00,46.38,46.54,46.37,46.54,153200.0,34.0861,34.2037,34.0787,34.2037,153200.0
2012-07-13 15:45:00,46.52,46.52,46.38,46.45,105800.0,34.189,34.189,34.0861,34.1375,105800.0
2012-07-13 15:50:00,46.45,46.46,46.34,46.4,171600.0,34.1375,34.1449,34.0567,34.1008,171600.0
2012-07-13 15:55:00,46.41,46.49,46.38,46.46,324800.0,34.1081,34.1669,34.0861,34.1449,324800.0
2012-07-16 09:30:00,46.22,46.45,45.99,46.3,74400.0,33.9685,34.1375,33.7994,34.0273,74400.0
2012-07-16 09:35:00,46.27,46.38,46.23,46.29,21600.0,34.0052,34.0861,33.9758,34.0199,21600.0
2012-07-16 09:40:00,46.29,46.31,46.1,46.27,24800.0,34.0199,34.0346,33.8803,34.0052,24800.0
2012-07-16 09:45:00,46.23,46.31,46.13,46.13,16800.0,33.9758,34.0346,33.9023,33.9023,16800.0
2012-07-16 09:50:00,46.11,46.16,45.93,45.96,34200.0,33.8876,33.9244,33.7553,33.7774,34200.0
2012-07-16 09:55:00,45.93,45.95,45.85,45.86,34200.0,33.7553,33.77,33.6966,33.7039,34200.0
2012-07-16 10:00:00,45.85,45.88,45.81,45.83,52200.0,33.6966,33.7186,33.6672,33.6819,52200.0
2012-07-16 10:05:00,45.81,45.82,45.68,45.68,38600.0,33.6672,33.6745,33.5716,33.5716,38600.0
2012-07-16 10:10:00,45.68,45.83,45.65,45.75,133400.0,33.5716,33.6819,33.5496,33.6231,133400.0
2012-07-16 10:15:00,45.76,45.83,45.71,45.82,21400.0,33.6304,33.6819,33.5937,33.6745,21400.0
2012-07-16 10:20:00,45.79,45.91,45.79,45.89,14800.0,33.6525,33.7406,33.6525,33.7259,14800.0
2012-07-16 10:25:00,45.87,45.99,45.85,45.95,15400.0,33.7113,33.7994,33.6966,33.77,15400.0
2012-07-16 10:30:00,45.94,46.02,45.94,46.02,9400.0,33.7627,33.8215,33.7627,33.8215,9400.0
2012-07-16 10:35:00,46.02,46.12,46.0,46.08,22000.0,33.8215,33.895,33.8068,33.8656,22000.0
2012-07-16 10:40:00,46.07,46.13,45.95,46.08,48800.0,33.8582,33.9023,33.77,33.8656,48800.0
2012-07-16 10:45:00,46.1,46.1,46.01,46.02,63600.0,33.8803,33.8803,33.8141,33.8215,63600.0
2012-07-16 10:50:00,46.02,46.09,46.01,46.08,34400.0,33.8215,33.8729,33.8141,33.8656,34400.0
2012-07-16 10:55:00,46.07,46.12,46.02,46.09,19400.0,33.8582,33.895,33.8215,33.8729,19400.0
2012-07-16 11:00:00,46.08,46.1,46.01,46.05,22600.0,33.8656,33.8803,33.8141,33.8435,22600.0
2012-07-16 11:05:00,46.05,46.06,46.02,46.06,45000.0,33.8435,33.8509,33.8215,33.8509,45000.0
2012-07-16 11:10:00,46.07,46.24,46.07,46.24,26000.0,33.8582,33.9832,33.8582,33.9832,26000.0
2012-07-16 11:15:00,46.24,46.33,46.23,46.33,44800.0,33.9832,34.0493,33.9758,34.0493,44800.0
2012-07-16 11:20:00,46.33,46.34,46.24,46.33,36400.0,34.0493,34.0567,33.9832,34.0493,36400.0
2012-07-16 11:25:00,46.33,46.35,46.27,46.27,33000.0,34.0493,34.064,34.0052,34.0052,33000.0
2012-07-16 11:30:00,46.26,46.29,46.07,46.07,29600.0,33.9979,34.0199,33.8582,33.8582,29600.0
2012-07-16 11:35:00,46.07,46.11,46.05,46.1,20800.0,33.8582,33.8876,33.8435,33.8803,20800.0
2012-07-16 11:40:00,46.1,46.2,46.1,46.15,27000.0,33.8803,33.9538,33.8803,33.917,27000.0
2012-07-16 11:45:00,46.14,46.17,46.1,46.13,24400.0,33.9097,33.9317,33.8803,33.9023,24400.0
2012-07-16 11:50:00,46.1,46.16,46.07,46.13,38400.0,33.8803,33.9244,33.8582,33.9023,38400.0
2012-07-16 11:55:00,46.13,46.13,46.07,46.08,24000.0,33.9023,33.9023,33.8582,33.8656,24000.0
2012-07-16 12:00:00,46.08,46.12,46.05,46.08,47600.0,33.8656,33.895,33.8435,33.8656,47600.0
2012-07-16 12:05:00,46.1,46.14,46.07,46.08,35600.0,33.8803,33.9097,33.8582,33.8656,35600.0
2012-07-16 12:10:00,46.1,46.1,46.02,46.04,26400.0,33.8803,33.8803,33.8215,33.8362,26400.0
2012-07-16 12:15:00,46.07,46.13,45.98,46.12,25000.0,33.8582,33.9023,33.7921,33.895,25000.0
2012-07-16 12:20:00,46.12,46.14,46.09,46.1,18000.0,33.895,33.9097,33.8729,33.8803,18000.0
2012-07-16 12:25:00,46.1,46.18,46.08,46.14,42600.0,33.8803,33.9391,33.8656,33.9097,42600.0
2012-07-16 12:30:00,46.16,46.16,46.06,46.1,17000.0,33.9244,33.9244,33.8509,33.8803,17000.0
2012-07-16 12:35:00,46.1,46.11,46.02,46.09,35400.0,33.8803,33.8876,33.8215,33.8729,35400.0
2012-07-16 12:40:00,46.06,46.08,46.02,46.02,9600.0,33.8509,33.8656,33.8215,33.8215,9600.0
2012-07-16 12:45:00,46.01,46.13,46.01,46.12,14400.0,33.8141,33.9023,33.8141,33.895,14400.0
2012-07-16 12:50:00,46.12,46.18,46.05,46.18,23000.0,33.895,33.9391,33.8435,33.9391,23000.0
2012-07-16 12:55:00,46.15,46.17,46.11,46.16,16600.0,33.917,33.9317,33.8876,33.9244,16600.0
2012-07-16 13:00:00,46.15,46.24,46.14,46.21,35200.0,33.917,33.9832,33.9097,33.9611,35200.0
2012-07-16 13:05:00,46.23,46.24,46.2,46.23,24200.0,33.9758,33.9832,33.9538,33.9758,24200.0
2012-07-16 13:10:00,46.23,46.31,46.21,46.29,80800.0,33.9758,34.0346,33.9611,34.0199,80800.0
2012-07-16 13:15:00,46.31,46.4,46.22,46.4,55800.0,34.0346,34.1008,33.9685,34.1008,55800.0
2012-07-16 13:20:00,46.38,46.45,46.37,46.41,38000.0,34.0861,34.1375,34.0787,34.1081,38000.0
2012-07-16 13:25:00,46.42,46.5,46.4,46.5,42600.0,34.1155,34.1743,34.1008,34.1743,42600.0
2012-07-16 13:30:00,46.48,46.6,46.48,46.53,40400.0,34.1596,34.2477,34.1596,34.1963,40400.0
2012-07-16 13:35:00,46.52,46.54,46.49,46.49,47200.0,34.189,34.2037,34.1669,34.1669,47200.0
2012-07-16 13:40:00,46.46,46.55,46.45,46.53,49400.0,34.1449,34.211,34.1375,34.1963,49400.0
2012-07-16 13:45:00,46.55,46.65,46.51,46.62,61000.0,34.211,34.2845,34.1816,34.2624,61000.0
2012-07-16 13:50:00,46.62,46.66,46.59,46.64,15000.0,34.2624,34.2918,34.2404,34.2771,15000.0
2012-07-16 13:55:00,46.63,46.73,46.6,46.67,31200.0,34.2698,34.3433,34.2477,34.2992,31200.0
2012-07-16 14:00:00,46.66,46.78,46.65,46.71,56800.0,34.2918,34.38,34.2845,34.3286,56800.0
2012-07-16 14:05:00,46.71,46.74,46.7,46.73,40200.0,34.3286,34.3506,34.3212,34.3433,40200.0
2012-07-16 14:10:00,46.71,46.77,46.71,46.74,52000.0,34.3286,34.3727,34.3286,34.3506,52000.0
2012-07-16 14:15:00,46.74,46.86,46.69,46.86,56400.0,34.3506,34.4388,34.3139,34.4388,56400.0
2012-07-16 14:20:00,46.87,46.87,46.81,46.85,65000.0,34.4462,34.4462,34.4021,34.4315,65000.0
2012-07-16 14:25:00,46.84,46.87,46.8,46.86,46800.0,34.4241,34.4462,34.3947,34.4388,46800.0
2012-07-16 14:30:00,46.86,46.92,46.85,46.88,35000.0,34.4388,34.4829,34.4315,34.4535,35000.0
2012-07-16 14:35:00,46.87,46.87,46.77,46.83,49400.0,34.4462,34.4462,34.3727,34.4168,49400.0
2012-07-16 14:40:00,46.83,46.85,46.78,46.83,34800.0,34.4168,34.4315,34.38,34.4168,34800.0
2012-07-16 14:45:00,46.83,46.87,46.79,46.81,53400.0,34.4168,34.4462,34.3874,34.4021,53400.0
2012-07-16 14:50:00,46.83,46.83,46.71,46.77,61400.0,34.4168,34.4168,34.3286,34.3727,61400.0
2012-07-16 14:55:00,46.77,46.8,46.7,46.76,47000.0,34.3727,34.3947,34.3212,34.3653,47000.0
2012-07-16 15:00:00,46.74,46.78,46.72,46.74,65200.0,34.3506,34.38,34.3359,34.3506,65200.0
2012-07-16 15:05:00,46.74,46.75,46.66,46.66,47000.0,34.3506,34.358,34.2918,34.2918,47000.0
2012-07-16 15:10:00,46.66,46.71,46.65,46.69,43800.0,34.2918,34.3286,34.2845,34.3139,43800.0
2012-07-16 15:15:00,46.7,46.74,46.68,46.71,47600.0,34.3212,34.3506,34.3065,34.3286,47600.0
2012-07-16 15:20:00,46.7,46.74,46.63,46.73,47000.0,34.3212,34.3506,34.2698,34.3433,47000.0
2012-07-16 15:25:00,46.74,46.74,46.68,46.68,50000.0,34.3506,34.3506,34.3065,34.3065,50000.0
2012-07-16 15:30:00,46.68,46.7,46.57,46.67,89800.0,34.3065,34.3212,34.2257,34.2992,89800.0
2012-07-16 15:35:00,46.66,46.67,46.55,46.6,57400.0,34.2918,34.2992,34.211,34.2477,57400.0
2012-07-16 15:40:00,46.59,46.59,46.48,46.58,108800.0,34.2404,34.2404,34.1596,34.2331,108800.0
2012-07-16 15:45:00,46.58,46.62,46.51,46.56,88000.0,34.2331,34.2624,34.1816,34.2184,88000.0
2012-07-16 15:50:00,46.58,46.65,46.55,46.63,107800.0,34.2331,34.2845,34.211,34.2698,107800.0
2012-07-16 15:55:00,46.63,46.66,46.54,46.62,200000.0,34.2698,34.2918,34.2037,34.2624,200000.0
2012-07-17 09:30:00,47.09,47.4,47.08,47.35,97800.0,34.6079,34.8357,34.6005,34.7989,97800.0
2012-07-17 09:35:00,47.4,47.42,47.23,47.39,127600.0,34.8357,34.8504,34.7108,34.8283,127600.0
2012-07-17 09:40:00,47.38,47.4,46.87,47.08,129200.0,34.821,34.8357,34.4462,34.6005,129200.0
2012-07-17 09:45:00,47.07,47.17,47.01,47.03,138600.0,34.5932,34.6667,34.5491,34.5638,138600.0
2012-07-17 09:50:00,47.03,47.12,46.96,47.06,61400.0,34.5638,34.6299,34.5123,34.5858,61400.0
2012-07-17 09:55:00,47.04,47.11,46.98,46.99,39600.0,34.5711,34.6226,34.527,34.5344,39600.0
2012-07-17 10:00:00,46.98,46.98,46.7,46.83,120000.0,34.527,34.527,34.3212,34.4168,120000.0
2012-07-17 10:05:00,46.81,46.92,46.77,46.85,74200.0,34.4021,34.4829,34.3727,34.4315,74200.0
2012-07-17 10:10:00,46.86,46.97,46.8,46.81,80600.0,34.4388,34.5197,34.3947,34.4021,80600.0
2012-07-17 10:15:00,46.8,46.8,46.64,46.7,110000.0,34.3947,34.3947,34.2771,34.3212,110000.0
2012-07-17 10:20:00,46.7,46.92,46.63,46.92,48800.0,34.3212,34.4829,34.2698,34.4829,48800.0
2012-07-17 10:25:00,46.9,46.9,46.69,46.72,73200.0,34.4682,34.4682,34.3139,34.3359,73200.0
2012-07-17 10:30:00,46.71,46.79,46.62,46.63,61600.0,34.3286,34.3874,34.2624,34.2698,61600.0
2012-07-17 10:35:00,46.64,46.65,46.32,46.34,53400.0,34.2771,34.2845,34.042,34.0567,53400.0
2012-07-17 10:40:00,46.31,46.37,46.17,46.32,76600.0,34.0346,34.0787,33.9317,34.042,76600.0
2012-07-17 10:45:00,46.31,46.49,46.26,46.4,39800.0,34.0346,34.1669,33.9979,34.1008,39800.0
2012-07-17 10:50:00,46.39,46.49,46.31,46.44,27000.0,34.0934,34.1669,34.0346,34.1302,27000.0
2012-07-17 10:55:00,46.41,46.45,46.35,46.43,20000.0,34.1081,34.1375,34.064,34.1228,20000.0
2012-07-17 11:00:00,46.42,46.59,46.37,46.55,29000.0,34.1155,34.2404,34.0787,34.211,29000.0
2012-07-17 11:05:00,46.59,46.71,46.58,46.66,21200.0,34.2404,34.3286,34.2331,34.2918,21200.0
2012-07-17 11:10:00,46.66,46.83,46.66,46.71,24600.0,34.2918,34.4168,34.2918,34.3286,24600.0
2012-07-17 11:15:00,46.72,46.77,46.59,46.59,37400.0,34.3359,34.3727,34.2404,34.2404,37400.0
2012-07-17 11:20:00,46.63,46.71,46.58,46.61,18600.0,34.2698,34.3286,34.2331,34.2551,18600.0
2012-07-17 11:25:00,46.64,46.71,46.6,46.67,36400.0,34.2771,34.3286,34.2477,34.2992,36400.0
2012-07-17 11:30:00,46.66,46.71,46.6,46.68,50400.0,34.2918,34.3286,34.2477,34.3065,50400.0
2012-07-17 11:35:00,46.68,46.78,46.63,46.72,67600.0,34.3065,34.38,34.2698,34.3359,67600.0
2012-07-17 11:40:00,46.71,46.9,46.71,46.88,37600.0,34.3286,34.4682,34.3286,34.4535,37600.0
2012-07-17 11:45:00,46.88,47.06,46.88,47.03,63600.0,34.4535,34.5858,34.4535,34.5638,63600.0
2012-07-17 11:50:00,47.04,47.05,46.88,46.94,42000.0,34.5711,34.5785,34.4535,34.4976,42000.0
2012-07-17 11:55:00,46.94,47.14,46.93,47.1,31200.0,34.4976,34.6446,34.4903,34.6152,31200.0
2012-07-17 12:00:00,47.12,47.32,47.06,47.27,68400.0,34.6299,34.7769,34.5858,34.7402,68400.0
2012-07-17 12:05:00,47.26,47.34,47.22,47.26,56400.0,34.7328,34.7916,34.7034,34.7328,56400.0
2012-07-17 12:10:00,47.27,47.3,47.2,47.2,79800.0,34.7402,34.7622,34.6887,34.6887,79800.0
2012-07-17 12:15:00,47.2,47.28,47.2,47.24,50200.0,34.6887,34.7475,34.6887,34.7181,50200.0
2012-07-17 12:20:00,47.26,47.47,47.24,47.36,77400.0,34.7328,34.8871,34.7181,34.8063,77400.0
2012-07-17 12:25:00,47.35,47.42,47.35,47.36,52400.0,34.7989,34.8504,34.7989,34.8063,52400.0
2012-07-17 12:30:00,47.38,47.45,47.34,47.37,37800.0,34.821,34.8724,34.7916,34.8136,37800.0
2012-07-17 12:35:00,47.37,47.42,47.35,47.35,52400.0,34.8136,34.8504,34.7989,34.7989,52400.0
2012-07-17 12:40:00,47.37,47.47,47.37,47.44,58400.0,34.8136,34.8871,34.8136,34.8651,58400.0
2012-07-17 12:45:00,47.45,47.48,47.38,47.41,23200.0,34.8724,34.8945,34.821,34.843,23200.0
2012-07-17 12:50:00,47.42,47.44,47.33,47.35,17600.0,34.8504,34.8651,34.7842,34.7989,17600.0
2012-07-17 12:55:00,47.38,47.38,47.27,47.32,46000.0,34.821,34.821,34.7402,34.7769,46000.0
2012-07-17 13:00:00,47.3,47.32,47.23,47.29,40400.0,34.7622,34.7769,34.7108,34.7549,40400.0
2012-07-17 13:05:00,47.29,47.37,47.26,47.35,27400.0,34.7549,34.8136,34.7328,34.7989,27400.0
2012-07-17 13:10:00,47.35,47.37,47.29,47.32,23000.0,34.7989,34.8136,34.7549,34.7769,23000.0
2012-07-17 13:15:00,47.33,47.43,47.32,47.33,35800.0,34.7842,34.8577,34.7769,34.7842,35800.0
2012-07-17 13:20:00,47.34,47.47,47.3,47.46,37000.0,34.7916,34.8871,34.7622,34.8798,37000.0
2012-07-17 13:25:00,47.45,47.49,47.42,47.42,46400.0,34.8724,34.9018,34.8504,34.8504,46400.0
2012-07-17 13:30:00,47.42,47.5,47.42,47.49,91800.0,34.8504,34.9092,34.8504,34.9018,91800.0
2012-07-17 13:35:00,47.49,47.52,47.47,47.51,73000.0,34.9018,34.9239,34.8871,34.9165,73000.0
2012-07-17 13:40:00,47.51,47.6,47.5,47.54,72200.0,34.9165,34.9827,34.9092,34.9386,72200.0
2012-07-17 13:45:00,47.52,47.54,47.49,47.52,38000.0,34.9239,34.9386,34.9018,34.9239,38000.0
2012-07-17 13:50:00,47.52,47.6,47.52,47.56,44400.0,34.9239,34.9827,34.9239,34.9533,44400.0
2012-07-17 13:55:00,47.56,47.62,47.54,47.62,49400.0,34.9533,34.9974,34.9386,34.9974,49400.0
2012-07-17 14:00:00,47.6,47.6,47.54,47.57,75200.0,34.9827,34.9827,34.9386,34.9606,75200.0
2012-07-17 14:05:00,47.57,47.71,47.57,47.68,69400.0,34.9606,35.0635,34.9606,35.0415,69400.0
2012-07-17 14:10:00,47.7,47.72,47.63,47.69,63400.0,35.0562,35.0709,35.0047,35.0488,63400.0
2012-07-17 14:15:00,47.69,47.69,47.6,47.6,65200.0,35.0488,35.0488,34.9827,34.9827,65200.0
2012-07-17 14:20:00,47.61,47.67,47.6,47.66,50600.0,34.99,35.0341,34.9827,35.0268,50600.0
2012-07-17 14:25:00,47.65,47.69,47.6,47.68,55600.0,35.0194,35.0488,34.9827,35.0415,55600.0
2012-07-17 14:30:00,47.68,47.69,47.59,47.67,53400.0,35.0415,35.0488,34.9753,35.0341,53400.0
2012-07-17 14:35:00,47.67,47.68,47.58,47.58,34600.0,35.0341,35.0415,34.968,34.968,34600.0
2012-07-17 14:40:00,47.58,47.6,47.54,47.54,42400.0,34.968,34.9827,34.9386,34.9386,42400.0
2012-07-17 14:45:00,47.54,47.6,47.48,47.51,42400.0,34.9386,34.9827,34.8945,34.9165,42400.0
2012-07-17 14:50:00,47.52,47.53,47.47,47.52,41800.0,34.9239,34.9312,34.8871,34.9239,41800.0
2012-07-17 14:55:00,47.51,47.66,47.49,47.6,80000.0,34.9165,35.0268,34.9018,34.9827,80000.0
2012-07-17 15:00:00,47.59,47.61,47.51,47.52,77800.0,34.9753,34.99,34.9165,34.9239,77800.0
2012-07-17 15:05:00,47.49,47.51,47.4,47.45,70600.0,34.9018,34.9165,34.8357,34.8724,70600.0
2012-07-17 15:10:00,47.46,47.52,47.45,47.47,39400.0,34.8798,34.9239,34.8724,34.8871,39400.0
2012-07-17 15:15:00,47.46,47.55,47.44,47.51,41800.0,34.8798,34.9459,34.8651,34.9165,41800.0
2012-07-17 15:20:00,47.51,47.58,47.51,47.56,26200.0,34.9165,34.968,34.9165,34.9533,26200.0
2012-07-17 15:25:00,47.57,47.57,47.42,47.44,42800.0,34.9606,34.9606,34.8504,34.8651,42800.0
2012-07-17 15:30:00,47.44,47.61,47.44,47.6,42200.0,34.8651,34.99,34.8651,34.9827,42200.0
2012-07-17 15:35:00,47.6,47.6,47.44,47.46,57800.0,34.9827,34.9827,34.8651,34.8798,57800.0
2012-07-17 15:40:00,47.46,47.56,47.46,47.49,89000.0,34.8798,34.9533,34.8798,34.9018,89000.0
2012-07-17 15:45:00,47.5,47.63,47.47,47.62,90600.0,34.9092,35.0047,34.8871,34.9974,90600.0
2012-07-17 15:50:00,47.62,47.68,47.57,47.59,109200.0,34.9974,35.0415,34.9606,34.9753,109200.0
2012-07-17 15:55:00,47.6,47.61,47.55,47.61,137000.0,34.9827,34.99,34.9459,34.99,137000.0
2012-07-18 09:30:00,47.43,47.58,47.27,47.58,37200.0,34.8577,34.968,34.7402,34.968,37200.0
2012-07-18 09:35:00,47.62,47.89,47.52,47.58,143400.0,34.9974,35.1958,34.9239,34.968,143400.0
2012-07-18 09:40:00,47.57,47.68,47.5,47.65,61600.0,34.9606,35.0415,34.9092,35.0194,61600.0
2012-07-18 09:45:00,47.69,47.87,47.69,47.77,83400.0,35.0488,35.1811,35.0488,35.1076,83400.0
2012-07-18 09:50:00,47.78,47.93,47.76,47.93,68400.0,35.115,35.2252,35.1003,35.2252,68400.0
2012-07-18 09:55:00,47.94,48.05,47.94,48.02,70200.0,35.2326,35.3134,35.2326,35.2914,70200.0
2012-07-18 10:00:00,47.99,48.08,47.92,48.02,64000.0,35.2693,35.3354,35.2179,35.2914,64000.0
2012-07-18 10:05:00,48.05,48.12,47.98,48.02,52400.0,35.3134,35.3648,35.262,35.2914,52400.0
2012-07-18 10:10:00,48.04,48.29,48.04,48.19,59000.0,35.306,35.4898,35.306,35.4163,59000.0
2012-07-18 10:15:00,48.19,48.38,48.17,48.24,55600.0,35.4163,35.5559,35.4016,35.453,55600.0
2012-07-18 10:20:00,48.24,48.33,48.23,48.29,117800.0,35.453,35.5192,35.4457,35.4898,117800.0
2012-07-18 10:25:00,48.29,48.31,48.23,48.25,63400.0,35.4898,35.5045,35.4457,35.4604,63400.0
2012-07-18 10:30:00,48.27,48.34,48.12,48.15,104600.0,35.4751,35.5265,35.3648,35.3869,104600.0
2012-07-18 10:35:00,48.15,48.24,48.13,48.16,77600.0,35.3869,35.453,35.3722,35.3942,77600.0
2012-07-18 10:40:00,48.17,48.45,48.17,48.45,100800.0,35.4016,35.6074,35.4016,35.6074,100800.0
2012-07-18 10:45:00,48.46,48.48,48.35,48.37,140000.0,35.6147,35.6294,35.5339,35.5486,140000.0
2012-07-18 10:50:00,48.37,48.38,48.23,48.23,47800.0,35.5486,35.5559,35.4457,35.4457,47800.0
2012-07-18 10:55:00,48.22,48.31,48.22,48.29,105000.0,35.4383,35.5045,35.4383,35.4898,105000.0
2012-07-18 11:00:00,48.27,48.41,48.27,48.36,55800.0,35.4751,35.578,35.4751,35.5412,55800.0
2012-07-18 11:05:00,48.37,48.46,48.35,48.43,71600.0,35.5486,35.6147,35.5339,35.5927,71600.0
2012-07-18 11:10:00,48.44,48.53,48.43,48.52,132400.0,35.6,35.6662,35.5927,35.6588,132400.0
2012-07-18 11:15:00,48.51,48.59,48.44,48.55,90000.0,35.6515,35.7103,35.6,35.6809,90000.0
2012-07-18 11:20:00,48.56,48.65,48.45,48.65,93800.0,35.6882,35.7544,35.6074,35.7544,93800.0
2012-07-18 11:25:00,48.65,48.72,48.58,48.6,108400.0,35.7544,35.8058,35.7029,35.7176,108400.0
2012-07-18 11:30:00,48.6,48.7,48.59,48.6,90200.0,35.7176,35.7911,35.7103,35.7176,90200.0
2012-07-18 11:35:00,48.59,48.7,48.58,48.66,39400.0,35.7103,35.7911,35.7029,35.7617,39400.0
2012-07-18 11:40:00,48.67,48.7,48.62,48.65,75400.0,35.7691,35.7911,35.7323,35.7544,75400.0
2012-07-18 11:45:00,48.63,48.66,48.5,48.53,69600.0,35.7397,35.7617,35.6441,35.6662,69600.0
2012-07-18 11:50:00,48.55,48.57,48.46,48.57,53400.0,35.6809,35.6956,35.6147,35.6956,53400.0
2012-07-18 11:55:00,48.56,48.56,48.48,48.51,37600.0,35.6882,35.6882,35.6294,35.6515,37600.0
2012-07-18 12:00:00,48.52,48.59,48.5,48.59,47400.0,35.6588,35.7103,35.6441,35.7103,47400.0
2012-07-18 12:05:00,48.57,48.63,48.54,48.6,47200.0,35.6956,35.7397,35.6735,35.7176,47200.0
2012-07-18 12:10:00,48.59,48.6,48.53,48.56,52400.0,35.7103,35.7176,35.6662,35.6882,52400.0
2012-07-18 12:15:00,48.56,48.57,48.49,48.51,55200.0,35.6882,35.6956,35.6368,35.6515,55200.0
2012-07-18 12:20:00,48.51,48.55,48.48,48.55,60400.0,35.6515,35.6809,35.6294,35.6809,60400.0
2012-07-18 12:25:00,48.55,48.56,48.46,48.47,46000.0,35.6809,35.6882,35.6147,35.6221,46000.0
2012-07-18 12:30:00,48.46,48.52,48.4,48.4,49200.0,35.6147,35.6588,35.5706,35.5706,49200.0
2012-07-18 12:35:00,48.4,48.49,48.4,48.42,40600.0,35.5706,35.6368,35.5706,35.5853,40600.0
2012-07-18 12:40:00,48.42,48.47,48.37,48.47,51400.0,35.5853,35.6221,35.5486,35.6221,51400.0
2012-07-18 12:45:00,48.45,48.49,48.42,48.42,26800.0,35.6074,35.6368,35.5853,35.5853,26800.0
2012-07-18 12:50:00,48.42,48.53,48.42,48.53,28600.0,35.5853,35.6662,35.5853,35.6662,28600.0
2012-07-18 12:55:00,48.52,48.54,48.47,48.54,34400.0,35.6588,35.6735,35.6221,35.6735,34400.0
2012-07-18 13:00:00,48.53,48.55,48.42,48.46,41600.0,35.6662,35.6809,35.5853,35.6147,41600.0
2012-07-18 13:05:00,48.46,48.56,48.46,48.52,39800.0,35.6147,35.6882,35.6147,35.6588,39800.0
2012-07-18 13:10:00,48.52,48.54,48.47,48.51,42000.0,35.6588,35.6735,35.6221,35.6515,42000.0
2012-07-18 13:15:00,48.5,48.53,48.47,48.49,31800.0,35.6441,35.6662,35.6221,35.6368,31800.0
2012-07-18 13:20:00,48.49,48.49,48.45,48.47,27000.0,35.6368,35.6368,35.6074,35.6221,27000.0
2012-07-18 13:25:00,48.47,48.52,48.45,48.46,40400.0,35.6221,35.6588,35.6074,35.6147,40400.0
2012-07-18 13:30:00,48.47,48.47,48.37,48.41,35800.0,35.6221,35.6221,35.5486,35.578,35800.0
2012-07-18 13:35:00,48.42,48.45,48.38,48.42,41800.0,35.5853,35.6074,35.5559,35.5853,41800.0
2012-07-18 13:40:00,48.41,48.44,48.38,48.39,45000.0,35.578,35.6,35.5559,35.5633,45000.0
2012-07-18 13:45:00,48.38,48.41,48.35,48.36,26600.0,35.5559,35.578,35.5339,35.5412,26600.0
2012-07-18 13:50:00,48.35,48.38,48.29,48.33,43400.0,35.5339,35.5559,35.4898,35.5192,43400.0
2012-07-18 13:55:00,48.32,48.36,48.27,48.35,27200.0,35.5118,35.5412,35.4751,35.5339,27200.0
2012-07-18 14:00:00,48.38,48.4,48.31,48.35,40200.0,35.5559,35.5706,35.5045,35.5339,40200.0
2012-07-18 14:05:00,48.33,48.42,48.33,48.35,34800.0,35.5192,35.5853,35.5192,35.5339,34800.0
2012-07-18 14:10:00,48.35,48.35,48.26,48.27,19800.0,35.5339,35.5339,35.4677,35.4751,19800.0
2012-07-18 14:15:00,48.28,48.42,48.26,48.41,47600.0,35.4824,35.5853,35.4677,35.578,47600.0
2012-07-18 14:20:00,48.42,48.48,48.38,48.38,62400.0,35.5853,35.6294,35.5559,35.5559,62400.0
2012-07-18 14:25:00,48.38,48.4,48.31,48.31,36400.0,35.5559,35.5706,35.5045,35.5045,36400.0
2012-07-18 14:30:00,48.31,48.33,48.24,48.3,33800.0,35.5045,35.5192,35.453,35.4971,33800.0
2012-07-18 14:35:00,48.29,48.32,48.24,48.24,46400.0,35.4898,35.5118,35.453,35.453,46400.0
2012-07-18 14:40:00,48.23,48.24,48.05,48.13,69600.0,35.4457,35.453,35.3134,35.3722,69600.0
2012-07-18 14:45:00,48.13,48.22,48.12,48.22,48400.0,35.3722,35.4383,35.3648,35.4383,48400.0
2012-07-18 14:50:00,48.21,48.23,48.14,48.23,46600.0,35.431,35.4457,35.3795,35.4457,46600.0
2012-07-18 14:55:00,48.23,48.3,48.23,48.24,53800.0,35.4457,35.4971,35.4457,35.453,53800.0
2012-07-18 15:00:00,48.23,48.27,48.23,48.27,25600.0,35.4457,35.4751,35.4457,35.4751,25600.0
2012-07-18 15:05:00,48.27,48.27,48.18,48.23,36400.0,35.4751,35.4751,35.4089,35.4457,36400.0
2012-07-18 15:10:00,48.22,48.35,48.21,48.32,47200.0,35.4383,35.5339,35.431,35.5118,47200.0
2012-07-18 15:15:00,48.32,48.32,48.24,48.26,35400.0,35.5118,35.5118,35.453,35.4677,35400.0
2012-07-18 15:20:00,48.27,48.43,48.27,48.32,62800.0,35.4751,35.5927,35.4751,35.5118,62800.0
2012-07-18 15:25:00,48.34,48.37,48.27,48.33,60200.0,35.5265,35.5486,35.4751,35.5192,60200.0
2012-07-18 15:30:00,48.32,48.41,48.32,48.35,49400.0,35.5118,35.578,35.5118,35.5339,49400.0
2012-07-18 15:35:00,48.36,48.37,48.3,48.31,47200.0,35.5412,35.5486,35.4971,35.5045,47200.0
2012-07-18 15:40:00,48.3,48.36,48.3,48.33,57200.0,35.4971,35.5412,35.4971,35.5192,57200.0
2012-07-18 15:45:00,48.33,48.34,48.21,48.22,86800.0,35.5192,35.5265,35.431,35.4383,86800.0
2012-07-18 15:50:00,48.22,48.27,48.18,48.23,101600.0,35.4383,35.4751,35.4089,35.4457,101600.0
2012-07-18 15:55:00,48.24,48.35,48.21,48.35,240000.0,35.453,35.5339,35.431,35.5339,240000.0
2012-07-19 09:30:00,48.6,48.74,48.39,48.42,127800.0,35.7176,35.8205,35.5633,35.5853,127800.0
2012-07-19 09:35:00,48.38,48.81,48.38,48.77,99000.0,35.5559,35.8719,35.5559,35.8425,99000.0
2012-07-19 09:40:00,48.71,49.0,48.69,48.95,157800.0,35.7985,36.0116,35.7838,35.9748,157800.0
2012-07-19 09:45:00,48.95,49.17,48.95,49.07,93200.0,35.9748,36.1365,35.9748,36.063,93200.0
2012-07-19 09:50:00,49.11,49.29,49.09,49.27,99200.0,36.0924,36.2247,36.0777,36.21,99200.0
2012-07-19 09:55:00,49.27,49.3,49.06,49.26,92800.0,36.21,36.2321,36.0557,36.2027,92800.0
2012-07-19 10:00:00,49.25,49.25,48.76,49.02,128200.0,36.1953,36.1953,35.8352,36.0263,128200.0
2012-07-19 10:05:00,49.02,49.02,48.82,48.92,108800.0,36.0263,36.0263,35.8793,35.9528,108800.0
2012-07-19 10:10:00,48.94,48.94,48.73,48.85,61800.0,35.9675,35.9675,35.8132,35.9013,61800.0
2012-07-19 10:15:00,48.9,48.94,48.75,48.93,46000.0,35.9381,35.9675,35.8278,35.9601,46000.0
2012-07-19 10:20:00,48.96,49.01,48.86,48.88,48400.0,35.9822,36.0189,35.9087,35.9234,48400.0
2012-07-19 10:25:00,48.88,48.92,48.85,48.89,54400.0,35.9234,35.9528,35.9013,35.9307,54400.0
2012-07-19 10:30:00,48.92,49.12,48.92,49.05,70000.0,35.9528,36.0998,35.9528,36.0483,70000.0
2012-07-19 10:35:00,49.1,49.12,48.94,49.12,35800.0,36.0851,36.0998,35.9675,36.0998,35800.0
2012-07-19 10:40:00,49.09,49.13,49.03,49.12,97000.0,36.0777,36.1071,36.0336,36.0998,97000.0
2012-07-19 10:45:00,49.12,49.15,49.07,49.13,23400.0,36.0998,36.1218,36.063,36.1071,23400.0
2012-07-19 10:50:00,49.13,49.2,49.1,49.13,42800.0,36.1071,36.1586,36.0851,36.1071,42800.0
2012-07-19 10:55:00,49.15,49.22,49.13,49.22,52400.0,36.1218,36.1733,36.1071,36.1733,52400.0
2012-07-19 11:00:00,49.22,49.3,49.2,49.2,92400.0,36.1733,36.2321,36.1586,36.1586,92400.0
2012-07-19 11:05:00,49.2,49.22,49.15,49.2,59600.0,36.1586,36.1733,36.1218,36.1586,59600.0
2012-07-19 11:10:00,49.21,49.26,49.19,49.24,54400.0,36.1659,36.2027,36.1512,36.188,54400.0
2012-07-19 11:15:00,49.24,49.32,49.15,49.17,71200.0,36.188,36.2468,36.1218,36.1365,71200.0
2012-07-19 11:20:00,49.17,49.2,49.06,49.16,127000.0,36.1365,36.1586,36.0557,36.1292,127000.0
2012-07-19 11:25:00,49.15,49.17,49.11,49.13,46000.0,36.1218,36.1365,36.0924,36.1071,46000.0
2012-07-19 11:30:00,49.13,49.2,49.1,49.15,57200.0,36.1071,36.1586,36.0851,36.1218,57200.0
2012-07-19 11:35:00,49.13,49.21,49.13,49.13,71000.0,36.1071,36.1659,36.1071,36.1071,71000.0
2012-07-19 11:40:00,49.13,49.15,49.07,49.1,130400.0,36.1071,36.1218,36.063,36.0851,130400.0
2012-07-19 11:45:00,49.09,49.09,48.99,49.02,48800.0,36.0777,36.0777,36.0042,36.0263,48800.0
2012-07-19 11:50:00,49.04,49.06,48.99,49.01,56400.0,36.041,36.0557,36.0042,36.0189,56400.0
2012-07-19 11:55:00,49.03,49.08,49.01,49.07,46000.0,36.0336,36.0704,36.0189,36.063,46000.0
2012-07-19 12:00:00,49.09,49.12,49.06,49.08,64600.0,36.0777,36.0998,36.0557,36.0704,64600.0
2012-07-19 12:05:00,49.08,49.11,49.02,49.06,59000.0,36.0704,36.0924,36.0263,36.0557,59000.0
2012-07-19 12:10:00,49.04,49.09,49.01,49.07,48000.0,36.041,36.0777,36.0189,36.063,48000.0
2012-07-19 12:15:00,49.07,49.16,49.06,49.16,99200.0,36.063,36.1292,36.0557,36.1292,99200.0
2012-07-19 12:20:00,49.16,49.19,49.08,49.13,34000.0,36.1292,36.1512,36.0704,36.1071,34000.0
2012-07-19 12:25:00,49.13,49.16,49.01,49.01,77200.0,36.1071,36.1292,36.0189,36.0189,77200.0
2012-07-19 12:30:00,49.02,49.04,48.99,49.02,30000.0,36.0263,36.041,36.0042,36.0263,30000.0
2012-07-19 12:35:00,49.02,49.05,48.99,49.01,59000.0,36.0263,36.0483,36.0042,36.0189,59000.0
2012-07-19 12:40:00,49.01,49.02,48.97,48.98,38800.0,36.0189,36.0263,35.9895,35.9969,38800.0
2012-07-19 12:45:00,48.99,49.02,48.96,48.98,26600.0,36.0042,36.0263,35.9822,35.9969,26600.0
2012-07-19 12:50:00,48.97,48.98,48.85,48.86,17400.0,35.9895,35.9969,35.9013,35.9087,17400.0
2012-07-19 12:55:00,48.87,48.88,48.77,48.82,64600.0,35.916,35.9234,35.8425,35.8793,64600.0
2012-07-19 13:00:00,48.83,48.91,48.83,48.91,34600.0,35.8866,35.9454,35.8866,35.9454,34600.0
2012-07-19 13:05:00,48.92,48.95,48.91,48.92,32800.0,35.9528,35.9748,35.9454,35.9528,32800.0
2012-07-19 13:10:00,48.92,48.95,48.88,48.93,36200.0,35.9528,35.9748,35.9234,35.9601,36200.0
2012-07-19 13:15:00,48.93,48.99,48.88,48.88,40000.0,35.9601,36.0042,35.9234,35.9234,40000.0
2012-07-19 13:20:00,48.88,48.97,48.88,48.97,27600.0,35.9234,35.9895,35.9234,35.9895,27600.0
2012-07-19 13:25:00,48.97,48.99,48.89,48.91,91800.0,35.9895,36.0042,35.9307,35.9454,91800.0
2012-07-19 13:30:00,48.9,48.9,48.76,48.76,65200.0,35.9381,35.9381,35.8352,35.8352,65200.0
2012-07-19 13:35:00,48.78,48.85,48.76,48.76,47600.0,35.8499,35.9013,35.8352,35.8352,47600.0
2012-07-19 13:40:00,48.77,48.87,48.76,48.85,39400.0,35.8425,35.916,35.8352,35.9013,39400.0
2012-07-19 13:45:00,48.86,48.87,48.76,48.79,63800.0,35.9087,35.916,35.8352,35.8572,63800.0
2012-07-19 13:50:00,48.79,48.82,48.73,48.77,94600.0,35.8572,35.8793,35.8132,35.8425,94600.0
2012-07-19 13:55:00,48.78,48.79,48.63,48.74,108200.0,35.8499,35.8572,35.7397,35.8205,108200.0
2012-07-19 14:00:00,48.74,48.78,48.64,48.72,66600.0,35.8205,35.8499,35.747,35.8058,66600.0
2012-07-19 14:05:00,48.73,48.76,48.68,48.76,46800.0,35.8132,35.8352,35.7764,35.8352,46800.0
2012-07-19 14:10:00,48.74,48.83,48.74,48.8,58200.0,35.8205,35.8866,35.8205,35.8646,58200.0
2012-07-19 14:15:00,48.8,48.84,48.75,48.82,69600.0,35.8646,35.894,35.8278,35.8793,69600.0
2012-07-19 14:20:00,48.83,48.92,48.73,48.83,222400.0,35.8866,35.9528,35.8132,35.8866,222400.0
2012-07-19 14:25:00,48.85,48.85,48.8,48.81,55600.0,35.9013,35.9013,35.8646,35.8719,55600.0
2012-07-19 14:30:00,48.8,48.92,48.79,48.91,42200.0,35.8646,35.9528,35.8572,35.9454,42200.0
2012-07-19 14:35:00,48.91,49.07,48.88,49.03,59400.0,35.9454,36.063,35.9234,36.0336,59400.0
2012-07-19 14:40:00,49.04,49.1,49.0,49.0,79800.0,36.041,36.0851,36.0116,36.0116,79800.0
2012-07-19 14:45:00,48.99,49.06,48.99,48.99,62600.0,36.0042,36.0557,36.0042,36.0042,62600.0
2012-07-19 14:50:00,48.99,49.04,48.96,49.03,62400.0,36.0042,36.041,35.9822,36.0336,62400.0
2012-07-19 14:55:00,49.04,49.1,48.99,48.99,57600.0,36.041,36.0851,36.0042,36.0042,57600.0
2012-07-19 15:00:00,48.99,49.0,48.82,48.88,84000.0,36.0042,36.0116,35.8793,35.9234,84000.0
2012-07-19 15:05:00,48.88,48.9,48.85,48.88,44600.0,35.9234,35.9381,35.9013,35.9234,44600.0
2012-07-19 15:10:00,48.89,48.96,48.85,48.93,53400.0,35.9307,35.9822,35.9013,35.9601,53400.0
2012-07-19 15:15:00,48.94,49.04,48.9,49.03,67200.0,35.9675,36.041,35.9381,36.0336,67200.0
2012-07-19 15:20:00,49.05,49.1,48.99,49.05,80600.0,36.0483,36.0851,36.0042,36.0483,80600.0
2012-07-19 15:25:00,49.04,49.08,49.01,49.07,73400.0,36.041,36.0704,36.0189,36.063,73400.0
2012-07-19 15:30:00,49.06,49.1,49.01,49.02,111200.0,36.0557,36.0851,36.0189,36.0263,111200.0
2012-07-19 15:35:00,49.02,49.1,48.97,49.04,103600.0,36.0263,36.0851,35.9895,36.041,103600.0
2012-07-19 15:40:00,49.04,49.16,49.04,49.14,87400.0,36.041,36.1292,36.041,36.1145,87400.0
2012-07-19 15:45:00,49.13,49.19,49.11,49.11,113400.0,36.1071,36.1512,36.0924,36.0924,113400.0
2012-07-19 15:50:00,49.11,49.14,49.04,49.07,159200.0,36.0924,36.1145,36.041,36.063,159200.0
2012-07-19 15:55:00,49.07,49.13,49.05,49.13,291200.0,36.063,36.1071,36.0483,36.1071,291200.0
2012-07-20 09:30:00,48.74,48.74,48.13,48.27,460800.0,35.8205,35.8205,35.3722,35.4751,460800.0
2012-07-20 09:35:00,48.26,48.42,48.13,48.39,41000.0,35.4677,35.5853,35.3722,35.5633,41000.0
2012-07-20 09:40:00,48.45,48.53,48.37,48.52,32800.0,35.6074,35.6662,35.5486,35.6588,32800.0
2012-07-20 09:45:00,48.47,48.51,48.39,48.41,75400.0,35.6221,35.6515,35.5633,35.578,75400.0
2012-07-20 09:50:00,48.41,48.73,48.4,48.71,88200.0,35.578,35.8132,35.5706,35.7985,88200.0
2012-07-20 09:55:00,48.72,48.76,48.55,48.58,66200.0,35.8058,35.8352,35.6809,35.7029,66200.0
2012-07-20 10:00:00,48.57,48.71,48.57,48.69,35800.0,35.6956,35.7985,35.6956,35.7838,35800.0
2012-07-20 10:05:00,48.68,48.75,48.65,48.68,39600.0,35.7764,35.8278,35.7544,35.7764,39600.0
2012-07-20 10:10:00,48.72,48.73,48.65,48.72,38600.0,35.8058,35.8132,35.7544,35.8058,38600.0
2012-07-20 10:15:00,48.71,48.74,48.63,48.74,50200.0,35.7985,35.8205,35.7397,35.8205,50200.0
2012-07-20 10:20:00,48.74,48.77,48.63,48.71,38400.0,35.8205,35.8425,35.7397,35.7985,38400.0
2012-07-20 10:25:00,48.73,48.79,48.63,48.75,40000.0,35.8132,35.8572,35.7397,35.8278,40000.0
2012-07-20 10:30:00,48.75,48.75,48.63,48.71,42800.0,35.8278,35.8278,35.7397,35.7985,42800.0
2012-07-20 10:35:00,48.68,48.77,48.63,48.74,42200.0,35.7764,35.8425,35.7397,35.8205,42200.0
2012-07-20 10:40:00,48.73,48.74,48.66,48.68,45800.0,35.8132,35.8205,35.7617,35.7764,45800.0
2012-07-20 10:45:00,48.68,48.75,48.65,48.7,38000.0,35.7764,35.8278,35.7544,35.7911,38000.0
2012-07-20 10:50:00,48.71,48.81,48.64,48.76,53000.0,35.7985,35.8719,35.747,35.8352,53000.0
2012-07-20 10:55:00,48.76,48.8,48.71,48.77,45200.0,35.8352,35.8646,35.7985,35.8425,45200.0
2012-07-20 11:00:00,48.8,48.99,48.76,48.94,65000.0,35.8646,36.0042,35.8352,35.9675,65000.0
2012-07-20 11:05:00,48.95,49.02,48.93,48.99,41200.0,35.9748,36.0263,35.9601,36.0042,41200.0
2012-07-20 11:10:00,49.01,49.06,48.96,49.03,37200.0,36.0189,36.0557,35.9822,36.0336,37200.0
2012-07-20 11:15:00,49.02,49.13,49.01,49.04,45200.0,36.0263,36.1071,36.0189,36.041,45200.0
2012-07-20 11:20:00,49.04,49.17,49.02,49.16,41000.0,36.041,36.1365,36.0263,36.1292,41000.0
2012-07-20 11:25:00,49.18,49.18,49.08,49.17,22800.0,36.1439,36.1439,36.0704,36.1365,22800.0
2012-07-20 11:30:00,49.15,49.18,48.88,48.9,54400.0,36.1218,36.1439,35.9234,35.9381,54400.0
2012-07-20 11:35:00,48.88,49.04,48.88,49.02,26800.0,35.9234,36.041,35.9234,36.0263,26800.0
2012-07-20 11:40:00,49.05,49.05,48.98,48.98,18600.0,36.0483,36.0483,35.9969,35.9969,18600.0
2012-07-20 11:45:00,48.96,49.13,48.94,49.1,30600.0,35.9822,36.1071,35.9675,36.0851,30600.0
2012-07-20 11:50:00,49.1,49.12,49.05,49.09,17200.0,36.0851,36.0998,36.0483,36.0777,17200.0
2012-07-20 11:55:00,49.08,49.09,49.02,49.02,17000.0,36.0704,36.0777,36.0263,36.0263,17000.0
2012-07-20 12:00:00,49.02,49.02,48.94,48.98,37200.0,36.0263,36.0263,35.9675,35.9969,37200.0
2012-07-20 12:05:00,48.97,48.97,48.89,48.97,28200.0,35.9895,35.9895,35.9307,35.9895,28200.0
2012-07-20 12:10:00,48.94,48.97,48.9,48.96,22200.0,35.9675,35.9895,35.9381,35.9822,22200.0
2012-07-20 12:15:00,48.97,48.99,48.91,48.91,17800.0,35.9895,36.0042,35.9454,35.9454,17800.0
2012-07-20 12:20:00,48.9,48.97,48.87,48.95,38000.0,35.9381,35.9895,35.916,35.9748,38000.0
2012-07-20 12:25:00,48.98,49.02,48.94,48.99,30400.0,35.9969,36.0263,35.9675,36.0042,30400.0
2012-07-20 12:30:00,48.99,49.0,48.93,48.93,38200.0,36.0042,36.0116,35.9601,35.9601,38200.0
2012-07-20 12:35:00,48.92,48.94,48.85,48.94,59400.0,35.9528,35.9675,35.9013,35.9675,59400.0
2012-07-20 12:40:00,48.95,49.07,48.95,49.05,55400.0,35.9748,36.063,35.9748,36.0483,55400.0
2012-07-20 12:45:00,49.06,49.22,49.05,49.21,101000.0,36.0557,36.1733,36.0483,36.1659,101000.0
2012-07-20 12:50:00,49.22,49.33,49.18,49.32,125800.0,36.1733,36.2541,36.1439,36.2468,125800.0
2012-07-20 12:55:00,49.32,49.43,49.29,49.37,113800.0,36.2468,36.3276,36.2247,36.2835,113800.0
2012-07-20 13:00:00,49.37,49.4,49.22,49.23,53600.0,36.2835,36.3056,36.1733,36.1806,53600.0
2012-07-20 13:05:00,49.22,49.27,49.22,49.27,34400.0,36.1733,36.21,36.1733,36.21,34400.0
2012-07-20 13:10:00,49.26,49.34,49.22,49.31,36800.0,36.2027,36.2615,36.1733,36.2394,36800.0
2012-07-20 13:15:00,49.31,49.33,49.26,49.27,23600.0,36.2394,36.2541,36.2027,36.21,23600.0
2012-07-20 13:20:00,49.26,49.26,49.17,49.19,21600.0,36.2027,36.2027,36.1365,36.1512,21600.0
2012-07-20 13:25:00,49.17,49.17,49.08,49.08,44400.0,36.1365,36.1365,36.0704,36.0704,44400.0
2012-07-20 13:30:00,49.09,49.18,49.08,49.1,32600.0,36.0777,36.1439,36.0704,36.0851,32600.0
2012-07-20 13:35:00,49.1,49.17,49.07,49.17,22600.0,36.0851,36.1365,36.063,36.1365,22600.0
2012-07-20 13:40:00,49.15,49.16,49.08,49.13,38600.0,36.1218,36.1292,36.0704,36.1071,38600.0
2012-07-20 13:45:00,49.12,49.13,49.07,49.07,21800.0,36.0998,36.1071,36.063,36.063,21800.0
2012-07-20 13:50:00,49.06,49.09,49.01,49.07,28400.0,36.0557,36.0777,36.0189,36.063,28400.0
2012-07-20 13:55:00,49.07,49.17,49.07,49.17,26800.0,36.063,36.1365,36.063,36.1365,26800.0
2012-07-20 14:00:00,49.18,49.29,49.14,49.27,63000.0,36.1439,36.2247,36.1145,36.21,63000.0
2012-07-20 14:05:00,49.27,49.3,49.22,49.26,50600.0,36.21,36.2321,36.1733,36.2027,50600.0
2012-07-20 14:10:00,49.26,49.46,49.24,49.4,93000.0,36.2027,36.3497,36.188,36.3056,93000.0
2012-07-20 14:15:00,49.41,49.49,49.4,49.46,69000.0,36.3129,36.3717,36.3056,36.3497,69000.0
2012-07-20 14:20:00,49.46,49.47,49.37,49.46,66800.0,36.3497,36.357,36.2835,36.3497,66800.0
2012-07-20 14:25:00,49.46,49.46,49.42,49.42,49800.0,36.3497,36.3497,36.3203,36.3203,49800.0
2012-07-20 14:30:00,49.42,49.49,49.41,49.46,55000.0,36.3203,36.3717,36.3129,36.3497,55000.0
2012-07-20 14:35:00,49.47,49.48,49.38,49.42,46800.0,36.357,36.3643,36.2909,36.3203,46800.0
2012-07-20 14:40:00,49.42,49.45,49.39,49.42,44200.0,36.3203,36.3423,36.2982,36.3203,44200.0
2012-07-20 14:45:00,49.42,49.45,49.39,49.45,38800.0,36.3203,36.3423,36.2982,36.3423,38800.0
2012-07-20 14:50:00,49.45,49.5,49.45,49.48,67200.0,36.3423,36.379,36.3423,36.3643,67200.0
2012-07-20 14:55:00,49.47,49.55,49.46,49.49,91000.0,36.357,36.4158,36.3497,36.3717,91000.0
2012-07-20 15:00:00,49.49,49.51,49.47,49.49,63800.0,36.3717,36.3864,36.357,36.3717,63800.0
2012-07-20 15:05:00,49.49,49.51,49.45,49.5,71400.0,36.3717,36.3864,36.3423,36.379,71400.0
2012-07-20 15:10:00,49.49,49.54,49.46,49.53,95600.0,36.3717,36.4084,36.3497,36.4011,95600.0
2012-07-20 15:15:00,49.53,49.65,49.52,49.62,109200.0,36.4011,36.4893,36.3937,36.4672,109200.0
2012-07-20 15:20:00,49.62,49.62,49.5,49.6,84800.0,36.4672,36.4672,36.379,36.4525,84800.0
2012-07-20 15:25:00,49.6,49.6,49.54,49.55,112600.0,36.4525,36.4525,36.4084,36.4158,112600.0
2012-07-20 15:30:00,49.56,49.58,49.51,49.54,101000.0,36.4231,36.4378,36.3864,36.4084,101000.0
2012-07-20 15:35:00,49.54,49.57,49.47,49.52,118600.0,36.4084,36.4305,36.357,36.3937,118600.0
2012-07-20 15:40:00,49.54,49.57,49.49,49.56,119000.0,36.4084,36.4305,36.3717,36.4231,119000.0
2012-07-20 15:45:00,49.57,49.6,49.5,49.54,142400.0,36.4305,36.4525,36.379,36.4084,142400.0
2012-07-20 15:50:00,49.55,49.6,49.5,49.58,171600.0,36.4158,36.4525,36.379,36.4378,171600.0
2012-07-20 15:55:00,49.58,49.62,49.54,49.62,286400.0,36.4378,36.4672,36.4084,36.4672,286400.0
2012-07-23 09:30:00,48.32,48.54,47.78,47.79,273400.0,35.5118,35.6735,35.115,35.1223,273400.0
2012-07-23 09:35:00,47.79,47.88,47.17,47.17,224400.0,35.1223,35.1885,34.6667,34.6667,224400.0
2012-07-23 09:40:00,47.17,47.55,47.12,47.49,201000.0,34.6667,34.9459,34.6299,34.9018,201000.0
2012-07-23 09:45:00,47.49,47.51,47.41,47.41,142800.0,34.9018,34.9165,34.843,34.843,142800.0
2012-07-23 09:50:00,47.4,47.58,47.32,47.49,230800.0,34.8357,34.968,34.7769,34.9018,230800.0
2012-07-23 09:55:00,47.49,47.71,47.49,47.68,264800.0,34.9018,35.0635,34.9018,35.0415,264800.0
2012-07-23 10:00:00,47.67,47.77,47.6,47.74,120800.0,35.0341,35.1076,34.9827,35.0856,120800.0
2012-07-23 10:05:00,47.71,47.76,47.54,47.56,50200.0,35.0635,35.1003,34.9386,34.9533,50200.0
2012-07-23 10:10:00,47.56,47.66,47.48,47.57,90000.0,34.9533,35.0268,34.8945,34.9606,90000.0
2012-07-23 10:15:00,47.57,47.73,47.57,47.69,102800.0,34.9606,35.0782,34.9606,35.0488,102800.0
2012-07-23 10:20:00,47.68,47.74,47.65,47.71,62400.0,35.0415,35.0856,35.0194,35.0635,62400.0
2012-07-23 10:25:00,47.71,47.76,47.63,47.74,48400.0,35.0635,35.1003,35.0047,35.0856,48400.0
2012-07-23 10:30:00,47.72,47.78,47.65,47.74,73200.0,35.0709,35.115,35.0194,35.0856,73200.0
2012-07-23 10:35:00,47.72,47.88,47.72,47.79,136200.0,35.0709,35.1885,35.0709,35.1223,136200.0
2012-07-23 10:40:00,47.79,47.94,47.77,47.91,171800.0,35.1223,35.2326,35.1076,35.2105,171800.0
2012-07-23 10:45:00,47.89,48.13,47.86,48.06,102800.0,35.1958,35.3722,35.1738,35.3207,102800.0
2012-07-23 10:50:00,48.06,48.16,47.95,48.0,46600.0,35.3207,35.3942,35.2399,35.2767,46600.0
2012-07-23 10:55:00,48.0,48.1,47.96,48.08,32600.0,35.2767,35.3501,35.2473,35.3354,32600.0
2012-07-23 11:00:00,48.07,48.12,48.02,48.1,56000.0,35.3281,35.3648,35.2914,35.3501,56000.0
2012-07-23 11:05:00,48.1,48.1,48.02,48.09,36600.0,35.3501,35.3501,35.2914,35.3428,36600.0
2012-07-23 11:10:00,48.09,48.29,48.09,48.27,75400.0,35.3428,35.4898,35.3428,35.4751,75400.0
2012-07-23 11:15:00,48.27,48.34,48.19,48.21,35600.0,35.4751,35.5265,35.4163,35.431,35600.0
2012-07-23 11:20:00,48.19,48.23,48.16,48.19,27400.0,35.4163,35.4457,35.3942,35.4163,27400.0
2012-07-23 11:25:00,48.19,48.21,48.09,48.2,65800.0,35.4163,35.431,35.3428,35.4236,65800.0
2012-07-23 11:30:00,48.19,48.23,48.13,48.13,34600.0,35.4163,35.4457,35.3722,35.3722,34600.0
2012-07-23 11:35:00,48.12,48.13,48.04,48.13,42600.0,35.3648,35.3722,35.306,35.3722,42600.0
2012-07-23 11:40:00,48.13,48.19,48.08,48.08,40800.0,35.3722,35.4163,35.3354,35.3354,40800.0
2012-07-23 11:45:00,48.08,48.2,48.07,48.13,24800.0,35.3354,35.4236,35.3281,35.3722,24800.0
2012-07-23 11:50:00,48.11,48.22,48.11,48.2,45000.0,35.3575,35.4383,35.3575,35.4236,45000.0
2012-07-23 11:55:00,48.18,48.21,48.1,48.13,39000.0,35.4089,35.431,35.3501,35.3722,39000.0
2012-07-23 12:00:00,48.13,48.16,48.09,48.1,39600.0,35.3722,35.3942,35.3428,35.3501,39600.0
2012-07-23 12:05:00,48.1,48.16,48.1,48.1,50800.0,35.3501,35.3942,35.3501,35.3501,50800.0
2012-07-23 12:10:00,48.1,48.17,48.06,48.08,43600.0,35.3501,35.4016,35.3207,35.3354,43600.0
2012-07-23 12:15:00,48.06,48.07,47.99,48.03,71800.0,35.3207,35.3281,35.2693,35.2987,71800.0
2012-07-23 12:20:00,48.02,48.05,47.99,48.0,53000.0,35.2914,35.3134,35.2693,35.2767,53000.0
2012-07-23 12:25:00,48.01,48.02,47.98,48.02,32600.0,35.284,35.2914,35.262,35.2914,32600.0
2012-07-23 12:30:00,48.04,48.12,47.97,48.12,60800.0,35.306,35.3648,35.2546,35.3648,60800.0
2012-07-23 12:35:00,48.12,48.19,48.1,48.18,42000.0,35.3648,35.4163,35.3501,35.4089,42000.0
2012-07-23 12:40:00,48.19,48.24,48.12,48.18,74200.0,35.4163,35.453,35.3648,35.4089,74200.0
2012-07-23 12:45:00,48.19,48.38,48.19,48.38,58200.0,35.4163,35.5559,35.4163,35.5559,58200.0
2012-07-23 12:50:00,48.38,48.45,48.33,48.37,102400.0,35.5559,35.6074,35.5192,35.5486,102400.0
2012-07-23 12:55:00,48.36,48.38,48.2,48.22,63600.0,35.5412,35.5559,35.4236,35.4383,63600.0
2012-07-23 13:00:00,48.23,48.3,48.22,48.27,73600.0,35.4457,35.4971,35.4383,35.4751,73600.0
2012-07-23 13:05:00,48.27,48.3,48.24,48.27,44800.0,35.4751,35.4971,35.453,35.4751,44800.0
2012-07-23 13:10:00,48.27,48.33,48.24,48.27,75800.0,35.4751,35.5192,35.453,35.4751,75800.0
2012-07-23 13:15:00,48.27,48.31,48.24,48.27,47200.0,35.4751,35.5045,35.453,35.4751,47200.0
2012-07-23 13:20:00,48.26,48.27,48.21,48.25,29200.0,35.4677,35.4751,35.431,35.4604,29200.0
2012-07-23 13:25:00,48.25,48.27,48.2,48.22,32200.0,35.4604,35.4751,35.4236,35.4383,32200.0
2012-07-23 13:30:00,48.21,48.26,48.19,48.25,49400.0,35.431,35.4677,35.4163,35.4604,49400.0
2012-07-23 13:35:00,48.24,48.24,48.17,48.2,76800.0,35.453,35.453,35.4016,35.4236,76800.0
2012-07-23 13:40:00,48.21,48.32,48.19,48.29,50400.0,35.431,35.5118,35.4163,35.4898,50400.0
2012-07-23 13:45:00,48.27,48.27,48.21,48.24,36200.0,35.4751,35.4751,35.431,35.453,36200.0
2012-07-23 13:50:00,48.22,48.24,48.13,48.14,36400.0,35.4383,35.453,35.3722,35.3795,36400.0
2012-07-23 13:55:00,48.12,48.23,48.12,48.23,50600.0,35.3648,35.4457,35.3648,35.4457,50600.0
2012-07-23 14:00:00,48.22,48.32,48.21,48.31,58800.0,35.4383,35.5118,35.431,35.5045,58800.0
2012-07-23 14:05:00,48.31,48.39,48.29,48.37,51200.0,35.5045,35.5633,35.4898,35.5486,51200.0
2012-07-23 14:10:00,48.37,48.43,48.35,48.38,53800.0,35.5486,35.5927,35.5339,35.5559,53800.0
2012-07-23 14:15:00,48.38,48.45,48.33,48.34,35800.0,35.5559,35.6074,35.5192,35.5265,35800.0
2012-07-23 14:20:00,48.34,48.37,48.24,48.27,38000.0,35.5265,35.5486,35.453,35.4751,38000.0
2012-07-23 14:25:00,48.26,48.34,48.24,48.29,93600.0,35.4677,35.5265,35.453,35.4898,93600.0
2012-07-23 14:30:00,48.29,48.41,48.28,48.36,53200.0,35.4898,35.578,35.4824,35.5412,53200.0
2012-07-23 14:35:00,48.36,48.44,48.36,48.41,46600.0,35.5412,35.6,35.5412,35.578,46600.0
2012-07-23 14:40:00,48.41,48.42,48.32,48.32,58200.0,35.578,35.5853,35.5118,35.5118,58200.0
2012-07-23 14:45:00,48.32,48.44,48.32,48.4,60200.0,35.5118,35.6,35.5118,35.5706,60200.0
2012-07-23 14:50:00,48.4,48.41,48.32,48.35,53600.0,35.5706,35.578,35.5118,35.5339,53600.0
2012-07-23 14:55:00,48.34,48.38,48.32,48.33,46000.0,35.5265,35.5559,35.5118,35.5192,46000.0
2012-07-23 15:00:00,48.34,48.34,48.23,48.28,77000.0,35.5265,35.5265,35.4457,35.4824,77000.0
2012-07-23 15:05:00,48.28,48.38,48.25,48.36,65800.0,35.4824,35.5559,35.4604,35.5412,65800.0
2012-07-23 15:10:00,48.34,48.36,48.24,48.27,56800.0,35.5265,35.5412,35.453,35.4751,56800.0
2012-07-23 15:15:00,48.27,48.4,48.27,48.34,61600.0,35.4751,35.5706,35.4751,35.5265,61600.0
2012-07-23 15:20:00,48.34,48.48,48.32,48.45,70200.0,35.5265,35.6294,35.5118,35.6074,70200.0
2012-07-23 15:25:00,48.47,48.59,48.44,48.58,83000.0,35.6221,35.7103,35.6,35.7029,83000.0
2012-07-23 15:30:00,48.59,48.64,48.52,48.62,71400.0,35.7103,35.747,35.6588,35.7323,71400.0
2012-07-23 15:35:00,48.61,48.66,48.59,48.62,67400.0,35.725,35.7617,35.7103,35.7323,67400.0
2012-07-23 15:40:00,48.62,48.7,48.6,48.68,178800.0,35.7323,35.7911,35.7176,35.7764,178800.0
2012-07-23 15:45:00,48.68,48.73,48.62,48.71,156000.0,35.7764,35.8132,35.7323,35.7985,156000.0
2012-07-23 15:50:00,48.71,48.74,48.64,48.69,211200.0,35.7985,35.8205,35.747,35.7838,211200.0
2012-07-23 15:55:00,48.69,48.71,48.59,48.59,218200.0,35.7838,35.7985,35.7103,35.7103,218200.0
2012-07-24 09:30:00,48.65,48.83,48.35,48.38,55400.0,35.7544,35.8866,35.5339,35.5559,55400.0
2012-07-24 09:35:00,48.44,48.7,48.44,48.61,42000.0,35.6,35.7911,35.6,35.725,42000.0
2012-07-24 09:40:00,48.61,48.79,48.6,48.67,44000.0,35.725,35.8572,35.7176,35.7691,44000.0
2012-07-24 09:45:00,48.66,48.95,48.63,48.67,98000.0,35.7617,35.9748,35.7397,35.7691,98000.0
2012-07-24 09:50:00,48.64,48.76,48.47,48.76,86000.0,35.747,35.8352,35.6221,35.8352,86000.0
2012-07-24 09:55:00,48.73,48.73,48.54,48.59,48400.0,35.8132,35.8132,35.6735,35.7103,48400.0
2012-07-24 10:00:00,48.6,48.66,48.54,48.59,28200.0,35.7176,35.7617,35.6735,35.7103,28200.0
2012-07-24 10:05:00,48.59,48.59,48.38,48.43,102600.0,35.7103,35.7103,35.5559,35.5927,102600.0
2012-07-24 10:10:00,48.42,48.53,48.38,48.42,78800.0,35.5853,35.6662,35.5559,35.5853,78800.0
2012-07-24 10:15:00,48.46,48.47,48.38,48.38,41200.0,35.6147,35.6221,35.5559,35.5559,41200.0
2012-07-24 10:20:00,48.38,48.46,48.32,48.37,50200.0,35.5559,35.6147,35.5118,35.5486,50200.0
2012-07-24 10:25:00,48.34,48.43,48.31,48.4,26800.0,35.5265,35.5927,35.5045,35.5706,26800.0
2012-07-24 10:30:00,48.4,48.52,48.38,48.49,19800.0,35.5706,35.6588,35.5559,35.6368,19800.0
2012-07-24 10:35:00,48.49,48.54,48.47,48.5,13200.0,35.6368,35.6735,35.6221,35.6441,13200.0
2012-07-24 10:40:00,48.49,48.5,48.31,48.35,15800.0,35.6368,35.6441,35.5045,35.5339,15800.0
2012-07-24 10:45:00,48.34,48.39,48.2,48.24,53400.0,35.5265,35.5633,35.4236,35.453,53400.0
2012-07-24 10:50:00,48.27,48.51,48.24,48.41,32400.0,35.4751,35.6515,35.453,35.578,32400.0
2012-07-24 10:55:00,48.41,48.48,48.3,48.42,37400.0,35.578,35.6294,35.4971,35.5853,37400.0
2012-07-24 11:00:00,48.43,48.44,48.22,48.38,36600.0,35.5927,35.6,35.4383,35.5559,36600.0
2012-07-24 11:05:00,48.42,48.47,48.32,48.37,29200.0,35.5853,35.6221,35.5118,35.5486,29200.0
2012-07-24 11:10:00,48.37,48.39,48.33,48.39,24200.0,35.5486,35.5633,35.5192,35.5633,24200.0
2012-07-24 11:15:00,48.39,48.48,48.38,48.45,25800.0,35.5633,35.6294,35.5559,35.6074,25800.0
2012-07-24 11:20:00,48.48,48.6,48.48,48.53,24400.0,35.6294,35.7176,35.6294,35.6662,24400.0
2012-07-24 11:25:00,48.54,48.6,48.47,48.48,27600.0,35.6735,35.7176,35.6221,35.6294,27600.0
2012-07-24 11:30:00,48.48,48.52,48.4,48.4,22800.0,35.6294,35.6588,35.5706,35.5706,22800.0
2012-07-24 11:35:00,48.38,48.42,48.2,48.27,19400.0,35.5559,35.5853,35.4236,35.4751,19400.0
2012-07-24 11:40:00,48.24,48.32,48.19,48.24,43800.0,35.453,35.5118,35.4163,35.453,43800.0
2012-07-24 11:45:00,48.24,48.28,48.17,48.17,44200.0,35.453,35.4824,35.4016,35.4016,44200.0
2012-07-24 11:50:00,48.14,48.16,48.06,48.09,42800.0,35.3795,35.3942,35.3207,35.3428,42800.0
2012-07-24 11:55:00,48.1,48.15,47.95,47.96,34400.0,35.3501,35.3869,35.2399,35.2473,34400.0
2012-07-24 12:00:00,47.96,47.96,47.67,47.67,63200.0,35.2473,35.2473,35.0341,35.0341,63200.0
2012-07-24 12:05:00,47.7,47.81,47.67,47.79,159600.0,35.0562,35.137,35.0341,35.1223,159600.0
2012-07-24 12:10:00,47.79,47.81,47.73,47.74,38600.0,35.1223,35.137,35.0782,35.0856,38600.0
2012-07-24 12:15:00,47.74,47.86,47.74,47.82,54200.0,35.0856,35.1738,35.0856,35.1444,54200.0
2012-07-24 12:20:00,47.8,47.8,47.58,47.65,95400.0,35.1297,35.1297,34.968,35.0194,95400.0
2012-07-24 12:25:00,47.65,47.7,47.6,47.68,28400.0,35.0194,35.0562,34.9827,35.0415,28400.0
2012-07-24 12:30:00,47.65,47.68,47.6,47.61,19800.0,35.0194,35.0415,34.9827,34.99,19800.0
2012-07-24 12:35:00,47.65,47.79,47.57,47.77,53000.0,35.0194,35.1223,34.9606,35.1076,53000.0
2012-07-24 12:40:00,47.77,47.88,47.75,47.88,12600.0,35.1076,35.1885,35.0929,35.1885,12600.0
2012-07-24 12:45:00,47.9,47.93,47.8,47.81,24000.0,35.2032,35.2252,35.1297,35.137,24000.0
2012-07-24 12:50:00,47.78,47.84,47.76,47.81,13400.0,35.115,35.1591,35.1003,35.137,13400.0
2012-07-24 12:55:00,47.82,47.91,47.8,47.88,4600.0,35.1444,35.2105,35.1297,35.1885,4600.0
2012-07-24 13:00:00,47.88,47.91,47.77,47.81,23600.0,35.1885,35.2105,35.1076,35.137,23600.0
2012-07-24 13:05:00,47.8,47.81,47.69,47.69,10600.0,35.1297,35.137,35.0488,35.0488,10600.0
2012-07-24 13:10:00,47.68,47.83,47.67,47.81,20200.0,35.0415,35.1517,35.0341,35.137,20200.0
2012-07-24 13:15:00,47.8,47.81,47.67,47.67,11000.0,35.1297,35.137,35.0341,35.0341,11000.0
2012-07-24 13:20:00,47.69,47.71,47.65,47.65,4400.0,35.0488,35.0635,35.0194,35.0194,4400.0
2012-07-24 13:25:00,47.65,47.65,47.55,47.55,12800.0,35.0194,35.0194,34.9459,34.9459,12800.0
2012-07-24 13:30:00,47.54,47.6,47.51,47.58,21800.0,34.9386,34.9827,34.9165,34.968,21800.0
2012-07-24 13:35:00,47.6,47.63,47.52,47.58,8000.0,34.9827,35.0047,34.9239,34.968,8000.0
2012-07-24 13:40:00,47.56,47.6,47.51,47.55,22800.0,34.9533,34.9827,34.9165,34.9459,22800.0
2012-07-24 13:45:00,47.54,47.6,47.51,47.52,19800.0,34.9386,34.9827,34.9165,34.9239,19800.0
2012-07-24 13:50:00,47.52,47.68,47.52,47.65,63800.0,34.9239,35.0415,34.9239,35.0194,63800.0
2012-07-24 13:55:00,47.67,47.71,47.6,47.63,28600.0,35.0341,35.0635,34.9827,35.0047,28600.0
2012-07-24 14:00:00,47.63,47.64,47.57,47.58,33800.0,35.0047,35.0121,34.9606,34.968,33800.0
2012-07-24 14:05:00,47.58,47.63,47.52,47.54,25000.0,34.968,35.0047,34.9239,34.9386,25000.0
2012-07-24 14:10:00,47.52,47.6,47.52,47.54,16600.0,34.9239,34.9827,34.9239,34.9386,16600.0
2012-07-24 14:15:00,47.54,47.6,47.51,47.58,13800.0,34.9386,34.9827,34.9165,34.968,13800.0
2012-07-24 14:20:00,47.56,47.59,47.51,47.51,13000.0,34.9533,34.9753,34.9165,34.9165,13000.0
2012-07-24 14:25:00,47.52,47.53,47.26,47.27,53400.0,34.9239,34.9312,34.7328,34.7402,53400.0
2012-07-24 14:30:00,47.27,47.27,47.21,47.25,78000.0,34.7402,34.7402,34.6961,34.7255,78000.0
2012-07-24 14:35:00,47.24,47.45,47.24,47.42,64200.0,34.7181,34.8724,34.7181,34.8504,64200.0
2012-07-24 14:40:00,47.42,47.47,47.38,47.46,21800.0,34.8504,34.8871,34.821,34.8798,21800.0
2012-07-24 14:45:00,47.47,47.48,47.41,47.44,25000.0,34.8871,34.8945,34.843,34.8651,25000.0
2012-07-24 14:50:00,47.43,47.43,47.34,47.36,31400.0,34.8577,34.8577,34.7916,34.8063,31400.0
2012-07-24 14:55:00,47.34,47.43,47.31,47.43,23200.0,34.7916,34.8577,34.7696,34.8577,23200.0
2012-07-24 15:00:00,47.42,47.44,47.37,47.44,19400.0,34.8504,34.8651,34.8136,34.8651,19400.0
2012-07-24 15:05:00,47.44,47.47,47.31,47.33,36400.0,34.8651,34.8871,34.7696,34.7842,36400.0
2012-07-24 15:10:00,47.33,47.4,47.3,47.38,44200.0,34.7842,34.8357,34.7622,34.821,44200.0
2012-07-24 15:15:00,47.35,47.42,47.32,47.38,37800.0,34.7989,34.8504,34.7769,34.821,37800.0
2012-07-24 15:20:00,47.39,47.58,47.35,47.57,52600.0,34.8283,34.968,34.7989,34.9606,52600.0
2012-07-24 15:25:00,47.58,47.72,47.5,47.72,55200.0,34.968,35.0709,34.9092,35.0709,55200.0
2012-07-24 15:30:00,47.72,47.74,47.63,47.74,115400.0,35.0709,35.0856,35.0047,35.0856,115400.0
2012-07-24 15:35:00,47.74,47.74,47.62,47.74,98800.0,35.0856,35.0856,34.9974,35.0856,98800.0
2012-07-24 15:40:00,47.73,47.79,47.62,47.63,95000.0,35.0782,35.1223,34.9974,35.0047,95000.0
2012-07-24 15:45:00,47.63,47.64,47.48,47.56,125000.0,35.0047,35.0121,34.8945,34.9533,125000.0
2012-07-24 15:50:00,47.54,47.81,47.52,47.77,161400.0,34.9386,35.137,34.9239,35.1076,161400.0
2012-07-24 15:55:00,47.76,47.83,47.69,47.75,177800.0,35.1003,35.1517,35.0488,35.0929,177800.0
2012-07-25 09:30:00,48.24,48.31,48.11,48.27,76600.0,35.453,35.5045,35.3575,35.4751,76600.0
2012-07-25 09:35:00,48.28,48.37,48.22,48.28,14800.0,35.4824,35.5486,35.4383,35.4824,14800.0
2012-07-25 09:40:00,48.21,48.21,48.02,48.08,60200.0,35.431,35.431,35.2914,35.3354,60200.0
2012-07-25 09:45:00,48.06,48.06,47.77,47.81,53000.0,35.3207,35.3207,35.1076,35.137,53000.0
2012-07-25 09:50:00,47.77,47.77,47.57,47.61,38800.0,35.1076,35.1076,34.9606,34.99,38800.0
2012-07-25 09:55:00,47.61,47.74,47.46,47.57,44200.0,34.99,35.0856,34.8798,34.9606,44200.0
2012-07-25 10:00:00,47.57,47.7,47.4,47.43,47400.0,34.9606,35.0562,34.8357,34.8577,47400.0
2012-07-25 10:05:00,47.41,47.5,47.37,47.46,38000.0,34.843,34.9092,34.8136,34.8798,38000.0
2012-07-25 10:10:00,47.46,47.63,47.37,47.49,42400.0,34.8798,35.0047,34.8136,34.9018,42400.0
2012-07-25 10:15:00,47.51,47.65,47.48,47.52,26800.0,34.9165,35.0194,34.8945,34.9239,26800.0
2012-07-25 10:20:00,47.52,47.66,47.52,47.59,37000.0,34.9239,35.0268,34.9239,34.9753,37000.0
2012-07-25 10:25:00,47.61,47.73,47.56,47.73,31200.0,34.99,35.0782,34.9533,35.0782,31200.0
2012-07-25 10:30:00,47.69,47.69,47.44,47.54,68800.0,35.0488,35.0488,34.8651,34.9386,68800.0
2012-07-25 10:35:00,47.55,47.58,47.41,47.42,39200.0,34.9459,34.968,34.843,34.8504,39200.0
2012-07-25 10:40:00,47.42,47.68,47.42,47.66,23400.0,34.8504,35.0415,34.8504,35.0268,23400.0
2012-07-25 10:45:00,47.65,47.65,47.53,47.6,11200.0,35.0194,35.0194,34.9312,34.9827,11200.0
2012-07-25 10:50:00,47.58,47.63,47.39,47.39,11600.0,34.968,35.0047,34.8283,34.8283,11600.0
2012-07-25 10:55:00,47.44,47.49,47.31,47.45,23600.0,34.8651,34.9018,34.7696,34.8724,23600.0
2012-07-25 11:00:00,47.44,47.47,47.34,47.42,11800.0,34.8651,34.8871,34.7916,34.8504,11800.0
2012-07-25 11:05:00,47.42,47.44,47.31,47.32,18200.0,34.8504,34.8651,34.7696,34.7769,18200.0
2012-07-25 11:10:00,47.34,47.53,47.3,47.38,27000.0,34.7916,34.9312,34.7622,34.821,27000.0
2012-07-25 11:15:00,47.45,47.47,47.27,47.37,32000.0,34.8724,34.8871,34.7402,34.8136,32000.0
2012-07-25 11:20:00,47.36,47.46,47.29,47.29,11800.0,34.8063,34.8798,34.7549,34.7549,11800.0
2012-07-25 11:25:00,47.27,47.38,47.22,47.29,43400.0,34.7402,34.821,34.7034,34.7549,43400.0
2012-07-25 11:30:00,47.29,47.31,47.22,47.24,20800.0,34.7549,34.7696,34.7034,34.7181,20800.0
2012-07-25 11:35:00,47.25,47.38,47.21,47.35,35800.0,34.7255,34.821,34.6961,34.7989,35800.0
2012-07-25 11:40:00,47.33,47.33,47.25,47.29,16800.0,34.7842,34.7842,34.7255,34.7549,16800.0
2012-07-25 11:45:00,47.27,47.34,47.16,47.17,17800.0,34.7402,34.7916,34.6593,34.6667,17800.0
2012-07-25 11:50:00,47.18,47.27,47.15,47.24,19200.0,34.674,34.7402,34.652,34.7181,19200.0
2012-07-25 11:55:00,47.27,47.29,47.15,47.15,14400.0,34.7402,34.7549,34.652,34.652,14400.0
2012-07-25 12:00:00,47.18,47.26,47.16,47.26,17200.0,34.674,34.7328,34.6593,34.7328,17200.0
2012-07-25 12:05:00,47.26,47.31,47.2,47.2,10800.0,34.7328,34.7696,34.6887,34.6887,10800.0
2012-07-25 12:10:00,47.22,47.25,47.1,47.16,18600.0,34.7034,34.7255,34.6152,34.6593,18600.0
2012-07-25 12:15:00,47.17,47.18,47.13,47.13,14800.0,34.6667,34.674,34.6373,34.6373,14800.0
2012-07-25 12:20:00,47.15,47.19,47.13,47.17,14200.0,34.652,34.6814,34.6373,34.6667,14200.0
2012-07-25 12:25:00,47.16,47.24,47.16,47.24,19600.0,34.6593,34.7181,34.6593,34.7181,19600.0
2012-07-25 12:30:00,47.23,47.3,47.18,47.22,11400.0,34.7108,34.7622,34.674,34.7034,11400.0
2012-07-25 12:35:00,47.22,47.32,47.22,47.29,8600.0,34.7034,34.7769,34.7034,34.7549,8600.0
2012-07-25 12:40:00,47.27,47.3,47.23,47.26,14200.0,34.7402,34.7622,34.7108,34.7328,14200.0
2012-07-25 12:45:00,47.27,47.38,47.26,47.35,23600.0,34.7402,34.821,34.7328,34.7989,23600.0
2012-07-25 12:50:00,47.34,47.42,47.33,47.42,25600.0,34.7916,34.8504,34.7842,34.8504,25600.0
2012-07-25 12:55:00,47.4,47.44,47.38,47.38,8400.0,34.8357,34.8651,34.821,34.821,8400.0
2012-07-25 13:00:00,47.38,47.54,47.38,47.47,20200.0,34.821,34.9386,34.821,34.8871,20200.0
2012-07-25 13:05:00,47.49,47.53,47.45,47.52,15400.0,34.9018,34.9312,34.8724,34.9239,15400.0
2012-07-25 13:10:00,47.51,47.6,47.51,47.59,9200.0,34.9165,34.9827,34.9165,34.9753,9200.0
2012-07-25 13:15:00,47.59,47.62,47.54,47.56,15800.0,34.9753,34.9974,34.9386,34.9533,15800.0
2012-07-25 13:20:00,47.57,47.67,47.55,47.65,38000.0,34.9606,35.0341,34.9459,35.0194,38000.0
2012-07-25 13:25:00,47.67,47.72,47.61,47.69,22200.0,35.0341,35.0709,34.99,35.0488,22200.0
2012-07-25 13:30:00,47.68,47.73,47.66,47.73,14400.0,35.0415,35.0782,35.0268,35.0782,14400.0
2012-07-25 13:35:00,47.72,47.97,47.72,47.91,71000.0,35.0709,35.2546,35.0709,35.2105,71000.0
2012-07-25 13:40:00,47.89,47.91,47.82,47.91,51600.0,35.1958,35.2105,35.1444,35.2105,51600.0
2012-07-25 13:45:00,47.92,47.95,47.84,47.85,31400.0,35.2179,35.2399,35.1591,35.1664,31400.0
2012-07-25 13:50:00,47.84,47.87,47.79,47.84,28600.0,35.1591,35.1811,35.1223,35.1591,28600.0
2012-07-25 13:55:00,47.83,47.91,47.81,47.88,32800.0,35.1517,35.2105,35.137,35.1885,32800.0
2012-07-25 14:00:00,47.88,47.92,47.79,47.82,15400.0,35.1885,35.2179,35.1223,35.1444,15400.0
2012-07-25 14:05:00,47.82,47.85,47.79,47.8,11800.0,35.1444,35.1664,35.1223,35.1297,11800.0
2012-07-25 14:10:00,47.83,47.88,47.8,47.85,11200.0,35.1517,35.1885,35.1297,35.1664,11200.0
2012-07-25 14:15:00,47.87,47.88,47.78,47.85,17600.0,35.1811,35.1885,35.115,35.1664,17600.0
2012-07-25 14:20:00,47.83,47.94,47.83,47.93,18200.0,35.1517,35.2326,35.1517,35.2252,18200.0
2012-07-25 14:25:00,47.88,47.96,47.88,47.94,17000.0,35.1885,35.2473,35.1885,35.2326,17000.0
2012-07-25 14:30:00,47.93,47.96,47.89,47.94,17800.0,35.2252,35.2473,35.1958,35.2326,17800.0
2012-07-25 14:35:00,47.94,48.05,47.92,48.02,36400.0,35.2326,35.3134,35.2179,35.2914,36400.0
2012-07-25 14:40:00,48.03,48.1,48.02,48.06,51400.0,35.2987,35.3501,35.2914,35.3207,51400.0
2012-07-25 14:45:00,48.06,48.23,48.05,48.18,50800.0,35.3207,35.4457,35.3134,35.4089,50800.0
2012-07-25 14:50:00,48.18,48.23,48.17,48.18,27600.0,35.4089,35.4457,35.4016,35.4089,27600.0
2012-07-25 14:55:00,48.16,48.24,48.13,48.19,64600.0,35.3942,35.453,35.3722,35.4163,64600.0
2012-07-25 15:00:00,48.17,48.18,48.05,48.05,54000.0,35.4016,35.4089,35.3134,35.3134,54000.0
2012-07-25 15:05:00,48.06,48.1,48.02,48.06,72200.0,35.3207,35.3501,35.2914,35.3207,72200.0
2012-07-25 15:10:00,48.08,48.08,47.9,47.91,57800.0,35.3354,35.3354,35.2032,35.2105,57800.0
2012-07-25 15:15:00,47.9,47.94,47.85,47.87,50800.0,35.2032,35.2326,35.1664,35.1811,50800.0
2012-07-25 15:20:00,47.85,47.92,47.83,47.92,64600.0,35.1664,35.2179,35.1517,35.2179,64600.0
2012-07-25 15:25:00,47.93,47.94,47.82,47.92,38600.0,35.2252,35.2326,35.1444,35.2179,38600.0
2012-07-25 15:30:00,47.91,47.93,47.74,47.78,76200.0,35.2105,35.2252,35.0856,35.115,76200.0
2012-07-25 15:35:00,47.79,47.82,47.75,47.81,51800.0,35.1223,35.1444,35.0929,35.137,51800.0
2012-07-25 15:40:00,47.8,47.87,47.7,47.76,78200.0,35.1297,35.1811,35.0562,35.1003,78200.0
2012-07-25 15:45:00,47.76,47.9,47.73,47.84,75200.0,35.1003,35.2032,35.0782,35.1591,75200.0
2012-07-25 15:50:00,47.83,47.83,47.74,47.8,100800.0,35.1517,35.1517,35.0856,35.1297,100800.0
2012-07-25 15:55:00,47.8,47.87,47.75,47.85,166200.0,35.1297,35.1811,35.0929,35.1664,166200.0
2012-07-26 09:30:00,48.67,49.29,48.53,48.97,117000.0,35.7691,36.2247,35.6662,35.9895,117000.0
2012-07-26 09:35:00,49.0,49.0,48.63,48.8,49600.0,36.0116,36.0116,35.7397,35.8646,49600.0
2012-07-26 09:40:00,48.92,48.92,48.54,48.6,46800.0,35.9528,35.9528,35.6735,35.7176,46800.0
2012-07-26 09:45:00,48.64,48.65,48.46,48.48,50000.0,35.747,35.7544,35.6147,35.6294,50000.0
2012-07-26 09:50:00,48.48,48.6,48.48,48.53,44600.0,35.6294,35.7176,35.6294,35.6662,44600.0
2012-07-26 09:55:00,48.57,48.66,48.51,48.61,42600.0,35.6956,35.7617,35.6515,35.725,42600.0
2012-07-26 10:00:00,48.59,48.77,48.51,48.75,39200.0,35.7103,35.8425,35.6515,35.8278,39200.0
2012-07-26 10:05:00,48.77,48.95,48.74,48.89,36200.0,35.8425,35.9748,35.8205,35.9307,36200.0
2012-07-26 10:10:00,48.94,49.01,48.85,48.89,22400.0,35.9675,36.0189,35.9013,35.9307,22400.0
2012-07-26 10:15:00,48.89,48.92,48.71,48.74,21200.0,35.9307,35.9528,35.7985,35.8205,21200.0
2012-07-26 10:20:00,48.73,48.75,48.6,48.63,46000.0,35.8132,35.8278,35.7176,35.7397,46000.0
2012-07-26 10:25:00,48.67,48.74,48.62,48.63,52200.0,35.7691,35.8205,35.7323,35.7397,52200.0
2012-07-26 10:30:00,48.62,48.69,48.41,48.42,87200.0,35.7323,35.7838,35.578,35.5853,87200.0
2012-07-26 10:35:00,48.42,48.49,48.37,48.47,40600.0,35.5853,35.6368,35.5486,35.6221,40600.0
2012-07-26 10:40:00,48.47,48.56,48.38,48.4,47200.0,35.6221,35.6882,35.5559,35.5706,47200.0
2012-07-26 10:45:00,48.46,48.52,48.41,48.47,22600.0,35.6147,35.6588,35.578,35.6221,22600.0
2012-07-26 10:50:00,48.48,48.52,48.42,48.52,33600.0,35.6294,35.6588,35.5853,35.6588,33600.0
2012-07-26 10:55:00,48.52,48.6,48.51,48.54,67400.0,35.6588,35.7176,35.6515,35.6735,67400.0
2012-07-26 11:00:00,48.56,48.57,48.46,48.52,19600.0,35.6882,35.6956,35.6147,35.6588,19600.0
2012-07-26 11:05:00,48.5,48.5,48.31,48.35,21600.0,35.6441,35.6441,35.5045,35.5339,21600.0
2012-07-26 11:10:00,48.38,48.45,48.35,48.42,17800.0,35.5559,35.6074,35.5339,35.5853,17800.0
2012-07-26 11:15:00,48.38,48.47,48.35,48.47,15000.0,35.5559,35.6221,35.5339,35.6221,15000.0
2012-07-26 11:20:00,48.45,48.45,48.28,48.31,22200.0,35.6074,35.6074,35.4824,35.5045,22200.0
2012-07-26 11:25:00,48.3,48.33,48.18,48.26,23600.0,35.4971,35.5192,35.4089,35.4677,23600.0
2012-07-26 11:30:00,48.28,48.38,48.26,48.32,38400.0,35.4824,35.5559,35.4677,35.5118,38400.0
2012-07-26 11:35:00,48.32,48.33,48.14,48.18,32800.0,35.5118,35.5192,35.3795,35.4089,32800.0
2012-07-26 11:40:00,48.16,48.32,48.13,48.27,35200.0,35.3942,35.5118,35.3722,35.4751,35200.0
2012-07-26 11:45:00,48.26,48.32,48.21,48.3,15200.0,35.4677,35.5118,35.431,35.4971,15200.0
2012-07-26 11:50:00,48.32,48.33,48.22,48.3,43600.0,35.5118,35.5192,35.4383,35.4971,43600.0
2012-07-26 11:55:00,48.3,48.32,48.19,48.27,30600.0,35.4971,35.5118,35.4163,35.4751,30600.0
2012-07-26 12:00:00,48.27,48.31,48.18,48.19,14200.0,35.4751,35.5045,35.4089,35.4163,14200.0
2012-07-26 12:05:00,48.18,48.24,48.14,48.17,23800.0,35.4089,35.453,35.3795,35.4016,23800.0
2012-07-26 12:10:00,48.16,48.22,48.13,48.19,27600.0,35.3942,35.4383,35.3722,35.4163,27600.0
2012-07-26 12:15:00,48.17,48.22,48.15,48.22,68200.0,35.4016,35.4383,35.3869,35.4383,68200.0
2012-07-26 12:20:00,48.23,48.31,48.22,48.3,21400.0,35.4457,35.5045,35.4383,35.4971,21400.0
2012-07-26 12:25:00,48.3,48.35,48.26,48.33,29000.0,35.4971,35.5339,35.4677,35.5192,29000.0
2012-07-26 12:30:00,48.31,48.32,48.26,48.32,17200.0,35.5045,35.5118,35.4677,35.5118,17200.0
2012-07-26 12:35:00,48.32,48.35,48.29,48.34,9400.0,35.5118,35.5339,35.4898,35.5265,9400.0
2012-07-26 12:40:00,48.31,48.35,48.26,48.3,5000.0,35.5045,35.5339,35.4677,35.4971,5000.0
2012-07-26 12:45:00,48.27,48.31,48.27,48.29,12200.0,35.4751,35.5045,35.4751,35.4898,12200.0
2012-07-26 12:50:00,48.3,48.31,48.21,48.29,13000.0,35.4971,35.5045,35.431,35.4898,13000.0
2012-07-26 12:55:00,48.27,48.38,48.27,48.38,20400.0,35.4751,35.5559,35.4751,35.5559,20400.0
2012-07-26 13:00:00,48.34,48.47,48.32,48.44,19800.0,35.5265,35.6221,35.5118,35.6,19800.0
2012-07-26 13:05:00,48.44,48.48,48.41,48.47,10400.0,35.6,35.6294,35.578,35.6221,10400.0
2012-07-26 13:10:00,48.46,48.54,48.43,48.54,16200.0,35.6147,35.6735,35.5927,35.6735,16200.0
2012-07-26 13:15:00,48.54,48.56,48.5,48.51,10600.0,35.6735,35.6882,35.6441,35.6515,10600.0
2012-07-26 13:20:00,48.54,48.54,48.47,48.52,26400.0,35.6735,35.6735,35.6221,35.6588,26400.0
2012-07-26 13:25:00,48.53,48.6,48.52,48.55,25400.0,35.6662,35.7176,35.6588,35.6809,25400.0
2012-07-26 13:30:00,48.55,48.62,48.48,48.52,32400.0,35.6809,35.7323,35.6294,35.6588,32400.0
2012-07-26 13:35:00,48.51,48.56,48.51,48.56,13200.0,35.6515,35.6882,35.6515,35.6882,13200.0
2012-07-26 13:40:00,48.54,48.61,48.53,48.59,13400.0,35.6735,35.725,35.6662,35.7103,13400.0
2012-07-26 13:45:00,48.58,48.59,48.49,48.54,11800.0,35.7029,35.7103,35.6368,35.6735,11800.0
2012-07-26 13:50:00,48.52,48.54,48.44,48.52,17400.0,35.6588,35.6735,35.6,35.6588,17400.0
2012-07-26 13:55:00,48.52,48.52,48.46,48.46,27000.0,35.6588,35.6588,35.6147,35.6147,27000.0
2012-07-26 14:00:00,48.46,48.53,48.45,48.53,76800.0,35.6147,35.6662,35.6074,35.6662,76800.0
2012-07-26 14:05:00,48.52,48.56,48.49,48.52,43400.0,35.6588,35.6882,35.6368,35.6588,43400.0
2012-07-26 14:10:00,48.54,48.6,48.47,48.49,69800.0,35.6735,35.7176,35.6221,35.6368,69800.0
2012-07-26 14:15:00,48.5,48.54,48.42,48.44,22000.0,35.6441,35.6735,35.5853,35.6,22000.0
2012-07-26 14:20:00,48.42,48.54,48.4,48.51,19200.0,35.5853,35.6735,35.5706,35.6515,19200.0
2012-07-26 14:25:00,48.52,48.52,48.45,48.52,53400.0,35.6588,35.6588,35.6074,35.6588,53400.0
2012-07-26 14:30:00,48.49,48.52,48.37,48.38,53600.0,35.6368,35.6588,35.5486,35.5559,53600.0
2012-07-26 14:35:00,48.39,48.46,48.38,48.43,80800.0,35.5633,35.6147,35.5559,35.5927,80800.0
2012-07-26 14:40:00,48.44,48.49,48.43,48.43,26600.0,35.6,35.6368,35.5927,35.5927,26600.0
2012-07-26 14:45:00,48.43,48.51,48.43,48.49,31000.0,35.5927,35.6515,35.5927,35.6368,31000.0
2012-07-26 14:50:00,48.49,48.54,48.45,48.52,48800.0,35.6368,35.6735,35.6074,35.6588,48800.0
2012-07-26 14:55:00,48.53,48.57,48.45,48.47,47600.0,35.6662,35.6956,35.6074,35.6221,47600.0
2012-07-26 15:00:00,48.47,48.5,48.44,48.44,116000.0,35.6221,35.6441,35.6,35.6,116000.0
2012-07-26 15:05:00,48.46,48.47,48.43,48.45,53600.0,35.6147,35.6221,35.5927,35.6074,53600.0
2012-07-26 15:10:00,48.45,48.54,48.44,48.54,93600.0,35.6074,35.6735,35.6,35.6735,93600.0
2012-07-26 15:15:00,48.55,48.63,48.54,48.62,56400.0,35.6809,35.7397,35.6735,35.7323,56400.0
2012-07-26 15:20:00,48.6,48.63,48.44,48.48,60200.0,35.7176,35.7397,35.6,35.6294,60200.0
2012-07-26 15:25:00,48.49,48.64,48.46,48.6,70800.0,35.6368,35.747,35.6147,35.7176,70800.0
2012-07-26 15:30:00,48.6,48.75,48.56,48.75,77800.0,35.7176,35.8278,35.6882,35.8278,77800.0
2012-07-26 15:35:00,48.74,48.74,48.63,48.66,127000.0,35.8205,35.8205,35.7397,35.7617,127000.0
2012-07-26 15:40:00,48.66,48.84,48.64,48.8,125800.0,35.7617,35.894,35.747,35.8646,125800.0
2012-07-26 15:45:00,48.81,48.88,48.77,48.8,150600.0,35.8719,35.9234,35.8425,35.8646,150600.0
2012-07-26 15:50:00,48.79,48.81,48.71,48.75,106200.0,35.8572,35.8719,35.7985,35.8278,106200.0
2012-07-26 15:55:00,48.75,48.82,48.7,48.71,231800.0,35.8278,35.8793,35.7911,35.7985,231800.0
2012-07-27 09:30:00,48.99,49.06,48.73,48.87,68200.0,36.0042,36.0557,35.8132,35.916,68200.0
2012-07-27 09:35:00,48.79,49.0,48.79,48.89,46800.0,35.8572,36.0116,35.8572,35.9307,46800.0
2012-07-27 09:40:00,48.85,49.25,48.77,49.17,77400.0,35.9013,36.1953,35.8425,36.1365,77400.0
2012-07-27 09:45:00,49.13,49.47,49.05,49.41,71400.0,36.1071,36.357,36.0483,36.3129,71400.0
2012-07-27 09:50:00,49.43,49.56,49.35,49.52,38200.0,36.3276,36.4231,36.2688,36.3937,38200.0
2012-07-27 09:55:00,49.51,49.6,49.42,49.5,36800.0,36.3864,36.4525,36.3203,36.379,36800.0
2012-07-27 10:00:00,49.51,49.6,49.4,49.52,55400.0,36.3864,36.4525,36.3056,36.3937,55400.0
2012-07-27 10:05:00,49.52,49.59,49.48,49.49,115800.0,36.3937,36.4452,36.3643,36.3717,115800.0
2012-07-27 10:10:00,49.5,49.55,49.44,49.49,106800.0,36.379,36.4158,36.335,36.3717,106800.0
2012-07-27 10:15:00,49.49,49.59,49.43,49.54,97400.0,36.3717,36.4452,36.3276,36.4084,97400.0
2012-07-27 10:20:00,49.54,49.6,49.48,49.51,26800.0,36.4084,36.4525,36.3643,36.3864,26800.0
2012-07-27 10:25:00,49.52,49.58,49.4,49.4,55800.0,36.3937,36.4378,36.3056,36.3056,55800.0
2012-07-27 10:30:00,49.41,49.45,49.36,49.38,56600.0,36.3129,36.3423,36.2762,36.2909,56600.0
2012-07-27 10:35:00,49.41,49.45,49.35,49.44,45600.0,36.3129,36.3423,36.2688,36.335,45600.0
2012-07-27 10:40:00,49.44,49.6,49.44,49.59,37600.0,36.335,36.4525,36.335,36.4452,37600.0
2012-07-27 10:45:00,49.6,49.7,49.6,49.63,46000.0,36.4525,36.526,36.4525,36.4746,46000.0
2012-07-27 10:50:00,49.62,49.69,49.51,49.6,37600.0,36.4672,36.5187,36.3864,36.4525,37600.0
2012-07-27 10:55:00,49.63,49.83,49.6,49.8,87600.0,36.4746,36.6216,36.4525,36.5995,87600.0
2012-07-27 11:00:00,49.83,49.94,49.79,49.88,38400.0,36.6216,36.7024,36.5922,36.6583,38400.0
2012-07-27 11:05:00,49.85,49.95,49.76,49.79,50400.0,36.6363,36.7098,36.5701,36.5922,50400.0
2012-07-27 11:10:00,49.82,49.84,49.73,49.73,26800.0,36.6142,36.6289,36.5481,36.5481,26800.0
2012-07-27 11:15:00,49.74,49.84,49.69,49.84,24600.0,36.5554,36.6289,36.5187,36.6289,24600.0
2012-07-27 11:20:00,49.84,49.84,49.77,49.82,17600.0,36.6289,36.6289,36.5775,36.6142,17600.0
2012-07-27 11:25:00,49.76,49.82,49.73,49.77,20200.0,36.5701,36.6142,36.5481,36.5775,20200.0
2012-07-27 11:30:00,49.78,49.84,49.74,49.77,25200.0,36.5848,36.6289,36.5554,36.5775,25200.0
2012-07-27 11:35:00,49.77,49.78,49.66,49.72,32800.0,36.5775,36.5848,36.4966,36.5407,32800.0
2012-07-27 11:40:00,49.72,49.81,49.72,49.74,22600.0,36.5407,36.6069,36.5407,36.5554,22600.0
2012-07-27 11:45:00,49.76,49.8,49.74,49.77,14400.0,36.5701,36.5995,36.5554,36.5775,14400.0
2012-07-27 11:50:00,49.79,49.85,49.77,49.77,45800.0,36.5922,36.6363,36.5775,36.5775,45800.0
2012-07-27 11:55:00,49.8,49.9,49.77,49.88,29200.0,36.5995,36.673,36.5775,36.6583,29200.0
2012-07-27 12:00:00,49.88,49.88,49.75,49.85,96800.0,36.6583,36.6583,36.5628,36.6363,96800.0
2012-07-27 12:05:00,49.85,49.93,49.82,49.9,52400.0,36.6363,36.6951,36.6142,36.673,52400.0
2012-07-27 12:10:00,49.91,49.95,49.85,49.92,33200.0,36.6804,36.7098,36.6363,36.6877,33200.0
2012-07-27 12:15:00,49.92,49.92,49.84,49.87,13800.0,36.6877,36.6877,36.6289,36.651,13800.0
2012-07-27 12:20:00,49.88,49.95,49.85,49.91,41200.0,36.6583,36.7098,36.6363,36.6804,41200.0
2012-07-27 12:25:00,49.93,49.95,49.88,49.9,50400.0,36.6951,36.7098,36.6583,36.673,50400.0
2012-07-27 12:30:00,49.91,49.99,49.91,49.97,46400.0,36.6804,36.7392,36.6804,36.7245,46400.0
2012-07-27 12:35:00,49.97,49.97,49.94,49.96,19000.0,36.7245,36.7245,36.7024,36.7171,19000.0
2012-07-27 12:40:00,49.95,50.0,49.95,49.98,42400.0,36.7098,36.7465,36.7098,36.7318,42400.0
2012-07-27 12:45:00,49.99,50.0,49.98,50.0,63400.0,36.7392,36.7465,36.7318,36.7465,63400.0
2012-07-27 12:50:00,50.0,50.0,49.92,49.95,89600.0,36.7465,36.7465,36.6877,36.7098,89600.0
2012-07-27 12:55:00,49.96,49.96,49.89,49.92,41200.0,36.7171,36.7171,36.6657,36.6877,41200.0
2012-07-27 13:00:00,49.93,49.97,49.9,49.97,33400.0,36.6951,36.7245,36.673,36.7245,33400.0
2012-07-27 13:05:00,49.97,49.98,49.96,49.98,30400.0,36.7245,36.7318,36.7171,36.7318,30400.0
2012-07-27 13:10:00,49.98,50.0,49.98,49.99,62800.0,36.7318,36.7465,36.7318,36.7392,62800.0
2012-07-27 13:15:00,50.0,50.01,49.98,50.0,98400.0,36.7465,36.7539,36.7318,36.7465,98400.0
2012-07-27 13:20:00,50.0,50.01,49.96,50.0,25600.0,36.7465,36.7539,36.7171,36.7465,25600.0
2012-07-27 13:25:00,50.0,50.28,50.0,50.27,171000.0,36.7465,36.9523,36.7465,36.9449,171000.0
2012-07-27 13:30:00,50.27,50.49,50.25,50.27,129800.0,36.9449,37.1066,36.9302,36.9449,129800.0
2012-07-27 13:35:00,50.27,50.55,50.27,50.45,72200.0,36.9449,37.1507,36.9449,37.0772,72200.0
2012-07-27 13:40:00,50.47,50.51,50.29,50.31,33800.0,37.0919,37.1213,36.9596,36.9743,33800.0
2012-07-27 13:45:00,50.3,50.31,50.17,50.26,55400.0,36.967,36.9743,36.8715,36.9376,55400.0
2012-07-27 13:50:00,50.24,50.33,50.22,50.29,35400.0,36.9229,36.989,36.9082,36.9596,35400.0
2012-07-27 13:55:00,50.3,50.37,50.25,50.28,45000.0,36.967,37.0184,36.9302,36.9523,45000.0
2012-07-27 14:00:00,50.27,50.27,50.17,50.22,65000.0,36.9449,36.9449,36.8715,36.9082,65000.0
2012-07-27 14:05:00,50.22,50.33,50.19,50.24,54200.0,36.9082,36.989,36.8861,36.9229,54200.0
2012-07-27 14:10:00,50.22,50.26,50.13,50.25,46600.0,36.9082,36.9376,36.8421,36.9302,46600.0
2012-07-27 14:15:00,50.27,50.31,50.24,50.27,36800.0,36.9449,36.9743,36.9229,36.9449,36800.0
2012-07-27 14:20:00,50.26,50.35,50.24,50.29,44400.0,36.9376,37.0037,36.9229,36.9596,44400.0
2012-07-27 14:25:00,50.29,50.38,50.29,50.38,30200.0,36.9596,37.0258,36.9596,37.0258,30200.0
2012-07-27 14:30:00,50.38,50.47,50.31,50.47,31800.0,37.0258,37.0919,36.9743,37.0919,31800.0
2012-07-27 14:35:00,50.48,50.51,50.42,50.48,37800.0,37.0993,37.1213,37.0552,37.0993,37800.0
2012-07-27 14:40:00,50.49,50.57,50.45,50.54,69200.0,37.1066,37.1654,37.0772,37.1434,69200.0
2012-07-27 14:45:00,50.54,50.55,50.49,50.54,40600.0,37.1434,37.1507,37.1066,37.1434,40600.0
2012-07-27 14:50:00,50.53,50.58,50.49,50.58,58800.0,37.136,37.1728,37.1066,37.1728,58800.0
2012-07-27 14:55:00,50.57,50.63,50.55,50.58,49400.0,37.1654,37.2095,37.1507,37.1728,49400.0
2012-07-27 15:00:00,50.57,50.63,50.57,50.61,46000.0,37.1654,37.2095,37.1654,37.1948,46000.0
2012-07-27 15:05:00,50.61,50.69,50.58,50.65,62000.0,37.1948,37.2536,37.1728,37.2242,62000.0
2012-07-27 15:10:00,50.65,50.66,50.57,50.6,61400.0,37.2242,37.2316,37.1654,37.1875,61400.0
2012-07-27 15:15:00,50.62,50.68,50.6,50.66,60000.0,37.2022,37.2463,37.1875,37.2316,60000.0
2012-07-27 15:20:00,50.65,50.65,50.55,50.55,48000.0,37.2242,37.2242,37.1507,37.1507,48000.0
2012-07-27 15:25:00,50.56,50.67,50.55,50.6,48600.0,37.1581,37.2389,37.1507,37.1875,48600.0
2012-07-27 15:30:00,50.6,50.73,50.58,50.7,80600.0,37.1875,37.283,37.1728,37.261,80600.0
2012-07-27 15:35:00,50.71,50.73,50.6,50.6,82800.0,37.2683,37.283,37.1875,37.1875,82800.0
2012-07-27 15:40:00,50.6,50.68,50.59,50.68,66800.0,37.1875,37.2463,37.1801,37.2463,66800.0
2012-07-27 15:45:00,50.68,50.74,50.56,50.56,126400.0,37.2463,37.2904,37.1581,37.1581,126400.0
2012-07-27 15:50:00,50.58,50.61,50.43,50.49,114800.0,37.1728,37.1948,37.0625,37.1066,114800.0
2012-07-27 15:55:00,50.49,50.56,50.42,50.51,244000.0,37.1066,37.1581,37.0552,37.1213,244000.0
2012-07-30 09:30:00,50.34,50.61,50.26,50.52,63400.0,36.9964,37.1948,36.9376,37.1287,63400.0
2012-07-30 09:35:00,50.55,50.57,50.38,50.39,23600.0,37.1507,37.1654,37.0258,37.0331,23600.0
2012-07-30 09:40:00,50.45,50.45,50.31,50.38,31600.0,37.0772,37.0772,36.9743,37.0258,31600.0
2012-07-30 09:45:00,50.33,50.49,50.3,50.46,29000.0,36.989,37.1066,36.967,37.0846,29000.0
2012-07-30 09:50:00,50.45,50.47,50.23,50.33,33400.0,37.0772,37.0919,36.9155,36.989,33400.0
2012-07-30 09:55:00,50.35,50.53,50.35,50.49,17400.0,37.0037,37.136,37.0037,37.1066,17400.0
2012-07-30 10:00:00,50.49,50.71,50.4,50.65,37200.0,37.1066,37.2683,37.0405,37.2242,37200.0
2012-07-30 10:05:00,50.67,50.7,50.49,50.55,32000.0,37.2389,37.261,37.1066,37.1507,32000.0
2012-07-30 10:10:00,50.54,50.62,50.54,50.6,36800.0,37.1434,37.2022,37.1434,37.1875,36800.0
2012-07-30 10:15:00,50.6,50.66,50.51,50.65,65000.0,37.1875,37.2316,37.1213,37.2242,65000.0
2012-07-30 10:20:00,50.67,50.81,50.61,50.76,37400.0,37.2389,37.3418,37.1948,37.3051,37400.0
2012-07-30 10:25:00,50.77,50.81,50.51,50.51,31200.0,37.3124,37.3418,37.1213,37.1213,31200.0
2012-07-30 10:30:00,50.52,50.54,50.43,50.43,21200.0,37.1287,37.1434,37.0625,37.0625,21200.0
2012-07-30 10:35:00,50.43,50.49,50.39,50.45,22600.0,37.0625,37.1066,37.0331,37.0772,22600.0
2012-07-30 10:40:00,50.44,50.45,50.3,50.33,60000.0,37.0699,37.0772,36.967,36.989,60000.0
2012-07-30 10:45:00,50.35,50.35,50.23,50.29,33400.0,37.0037,37.0037,36.9155,36.9596,33400.0
2012-07-30 10:50:00,50.27,50.3,50.19,50.19,27800.0,36.9449,36.967,36.8861,36.8861,27800.0
2012-07-30 10:55:00,50.18,50.18,50.01,50.02,56800.0,36.8788,36.8788,36.7539,36.7612,56800.0
2012-07-30 11:00:00,50.03,50.16,50.02,50.16,33000.0,36.7686,36.8641,36.7612,36.8641,33000.0
2012-07-30 11:05:00,50.17,50.17,50.08,50.09,30000.0,36.8715,36.8715,36.8053,36.8127,30000.0
2012-07-30 11:10:00,50.08,50.13,50.02,50.02,17800.0,36.8053,36.8421,36.7612,36.7612,17800.0
2012-07-30 11:15:00,50.04,50.04,49.92,49.93,40200.0,36.7759,36.7759,36.6877,36.6951,40200.0
2012-07-30 11:20:00,49.93,49.94,49.78,49.82,27800.0,36.6951,36.7024,36.5848,36.6142,27800.0
2012-07-30 11:25:00,49.83,49.89,49.77,49.85,17000.0,36.6216,36.6657,36.5775,36.6363,17000.0
2012-07-30 11:30:00,49.85,49.87,49.72,49.72,19200.0,36.6363,36.651,36.5407,36.5407,19200.0
2012-07-30 11:35:00,49.73,49.74,49.61,49.61,50000.0,36.5481,36.5554,36.4599,36.4599,50000.0
2012-07-30 11:40:00,49.62,49.63,49.55,49.58,58400.0,36.4672,36.4746,36.4158,36.4378,58400.0
2012-07-30 11:45:00,49.56,49.61,49.52,49.52,33600.0,36.4231,36.4599,36.3937,36.3937,33600.0
2012-07-30 11:50:00,49.53,49.54,49.45,49.48,44400.0,36.4011,36.4084,36.3423,36.3643,44400.0
2012-07-30 11:55:00,49.46,49.47,49.38,49.38,76000.0,36.3497,36.357,36.2909,36.2909,76000.0
2012-07-30 12:00:00,49.4,49.44,49.36,49.43,67400.0,36.3056,36.335,36.2762,36.3276,67400.0
2012-07-30 12:05:00,49.43,49.43,49.35,49.4,61200.0,36.3276,36.3276,36.2688,36.3056,61200.0
2012-07-30 12:10:00,49.4,49.4,49.34,49.35,62000.0,36.3056,36.3056,36.2615,36.2688,62000.0
2012-07-30 12:15:00,49.34,49.37,49.22,49.24,81200.0,36.2615,36.2835,36.1733,36.188,81200.0
2012-07-30 12:20:00,49.24,49.33,49.24,49.3,31600.0,36.188,36.2541,36.188,36.2321,31600.0
2012-07-30 12:25:00,49.29,49.33,49.26,49.29,25000.0,36.2247,36.2541,36.2027,36.2247,25000.0
2012-07-30 12:30:00,49.29,49.38,49.26,49.34,37600.0,36.2247,36.2909,36.2027,36.2615,37600.0
2012-07-30 12:35:00,49.34,49.36,49.3,49.32,28000.0,36.2615,36.2762,36.2321,36.2468,28000.0
2012-07-30 12:40:00,49.32,49.47,49.32,49.45,38200.0,36.2468,36.357,36.2468,36.3423,38200.0
2012-07-30 12:45:00,49.44,49.48,49.4,49.43,18000.0,36.335,36.3643,36.3056,36.3276,18000.0
2012-07-30 12:50:00,49.45,49.54,49.43,49.52,41000.0,36.3423,36.4084,36.3276,36.3937,41000.0
2012-07-30 12:55:00,49.51,49.52,49.47,49.49,24800.0,36.3864,36.3937,36.357,36.3717,24800.0
2012-07-30 13:00:00,49.51,49.52,49.43,49.47,31400.0,36.3864,36.3937,36.3276,36.357,31400.0
2012-07-30 13:05:00,49.46,49.54,49.42,49.52,25800.0,36.3497,36.4084,36.3203,36.3937,25800.0
2012-07-30 13:10:00,49.52,49.53,49.46,49.51,14600.0,36.3937,36.4011,36.3497,36.3864,14600.0
2012-07-30 13:15:00,49.51,49.52,49.44,49.48,20400.0,36.3864,36.3937,36.335,36.3643,20400.0
2012-07-30 13:20:00,49.48,49.55,49.45,49.53,25600.0,36.3643,36.4158,36.3423,36.4011,25600.0
2012-07-30 13:25:00,49.55,49.55,49.46,49.46,61600.0,36.4158,36.4158,36.3497,36.3497,61600.0
2012-07-30 13:30:00,49.47,49.66,49.46,49.64,23000.0,36.357,36.4966,36.3497,36.4819,23000.0
2012-07-30 13:35:00,49.66,49.71,49.62,49.7,29800.0,36.4966,36.5334,36.4672,36.526,29800.0
2012-07-30 13:40:00,49.7,49.7,49.64,49.66,27200.0,36.526,36.526,36.4819,36.4966,27200.0
2012-07-30 13:45:00,49.66,49.67,49.59,49.59,17000.0,36.4966,36.504,36.4452,36.4452,17000.0
2012-07-30 13:50:00,49.58,49.6,49.51,49.56,20000.0,36.4378,36.4525,36.3864,36.4231,20000.0
2012-07-30 13:55:00,49.56,49.62,49.54,49.55,16600.0,36.4231,36.4672,36.4084,36.4158,16600.0
2012-07-30 14:00:00,49.54,49.54,49.44,49.52,29400.0,36.4084,36.4084,36.335,36.3937,29400.0
2012-07-30 14:05:00,49.52,49.53,49.44,49.47,24400.0,36.3937,36.4011,36.335,36.357,24400.0
2012-07-30 14:10:00,49.47,49.47,49.36,49.39,52000.0,36.357,36.357,36.2762,36.2982,52000.0
2012-07-30 14:15:00,49.38,49.51,49.38,49.51,26000.0,36.2909,36.3864,36.2909,36.3864,26000.0
2012-07-30 14:20:00,49.49,49.57,49.49,49.56,35400.0,36.3717,36.4305,36.3717,36.4231,35400.0
2012-07-30 14:25:00,49.57,49.6,49.56,49.6,21600.0,36.4305,36.4525,36.4231,36.4525,21600.0
2012-07-30 14:30:00,49.6,49.67,49.58,49.66,21200.0,36.4525,36.504,36.4378,36.4966,21200.0
2012-07-30 14:35:00,49.66,49.67,49.63,49.65,18000.0,36.4966,36.504,36.4746,36.4893,18000.0
2012-07-30 14:40:00,49.67,49.74,49.65,49.66,20400.0,36.504,36.5554,36.4893,36.4966,20400.0
2012-07-30 14:45:00,49.66,49.74,49.66,49.71,20800.0,36.4966,36.5554,36.4966,36.5334,20800.0
2012-07-30 14:50:00,49.73,49.75,49.69,49.72,38400.0,36.5481,36.5628,36.5187,36.5407,38400.0
2012-07-30 14:55:00,49.72,49.77,49.7,49.75,32600.0,36.5407,36.5775,36.526,36.5628,32600.0
2012-07-30 15:00:00,49.74,49.77,49.7,49.73,30200.0,36.5554,36.5775,36.526,36.5481,30200.0
2012-07-30 15:05:00,49.73,49.74,49.58,49.58,52000.0,36.5481,36.5554,36.4378,36.4378,52000.0
2012-07-30 15:10:00,49.58,49.67,49.58,49.6,60800.0,36.4378,36.504,36.4378,36.4525,60800.0
2012-07-30 15:15:00,49.6,49.77,49.6,49.76,64600.0,36.4525,36.5775,36.4525,36.5701,64600.0
2012-07-30 15:20:00,49.77,49.77,49.69,49.74,41000.0,36.5775,36.5775,36.5187,36.5554,41000.0
2012-07-30 15:25:00,49.74,49.79,49.7,49.79,53800.0,36.5554,36.5922,36.526,36.5922,53800.0
2012-07-30 15:30:00,49.8,49.87,49.74,49.83,59600.0,36.5995,36.651,36.5554,36.6216,59600.0
2012-07-30 15:35:00,49.83,49.83,49.74,49.77,73000.0,36.6216,36.6216,36.5554,36.5775,73000.0
2012-07-30 15:40:00,49.77,49.84,49.77,49.81,78000.0,36.5775,36.6289,36.5775,36.6069,78000.0
2012-07-30 15:45:00,49.82,49.84,49.73,49.82,85400.0,36.6142,36.6289,36.5481,36.6142,85400.0
2012-07-30 15:50:00,49.82,49.83,49.68,49.76,139200.0,36.6142,36.6216,36.5113,36.5701,139200.0
2012-07-30 15:55:00,49.76,49.77,49.71,49.77,128600.0,36.5701,36.5775,36.5334,36.5775,128600.0
2012-07-31 09:30:00,49.71,49.93,49.54,49.87,53200.0,36.5334,36.6951,36.4084,36.651,53200.0
2012-07-31 09:35:00,49.85,49.88,49.74,49.82,18800.0,36.6363,36.6583,36.5554,36.6142,18800.0
2012-07-31 09:40:00,49.83,49.93,49.83,49.9,30200.0,36.6216,36.6951,36.6216,36.673,30200.0
2012-07-31 09:45:00,49.9,49.91,49.75,49.84,26600.0,36.673,36.6804,36.5628,36.6289,26600.0
2012-07-31 09:50:00,49.84,49.84,49.7,49.72,24000.0,36.6289,36.6289,36.526,36.5407,24000.0
2012-07-31 09:55:00,49.72,49.81,49.68,49.77,33200.0,36.5407,36.6069,36.5113,36.5775,33200.0
2012-07-31 10:00:00,49.78,49.84,49.69,49.75,31000.0,36.5848,36.6289,36.5187,36.5628,31000.0
2012-07-31 10:05:00,49.75,49.75,49.41,49.41,45400.0,36.5628,36.5628,36.3129,36.3129,45400.0
2012-07-31 10:10:00,49.41,49.49,49.39,49.44,55000.0,36.3129,36.3717,36.2982,36.335,55000.0
2012-07-31 10:15:00,49.44,49.59,49.4,49.55,19800.0,36.335,36.4452,36.3056,36.4158,19800.0
2012-07-31 10:20:00,49.58,49.77,49.58,49.77,24200.0,36.4378,36.5775,36.4378,36.5775,24200.0
2012-07-31 10:25:00,49.77,49.82,49.64,49.64,21000.0,36.5775,36.6142,36.4819,36.4819,21000.0
2012-07-31 10:30:00,49.64,49.73,49.55,49.56,44800.0,36.4819,36.5481,36.4158,36.4231,44800.0
2012-07-31 10:35:00,49.56,49.64,49.56,49.6,20800.0,36.4231,36.4819,36.4231,36.4525,20800.0
2012-07-31 10:40:00,49.6,49.74,49.6,49.74,23800.0,36.4525,36.5554,36.4525,36.5554,23800.0
2012-07-31 10:45:00,49.74,49.77,49.68,49.7,21000.0,36.5554,36.5775,36.5113,36.526,21000.0
2012-07-31 10:50:00,49.7,49.7,49.6,49.6,31000.0,36.526,36.526,36.4525,36.4525,31000.0
2012-07-31 10:55:00,49.6,49.71,49.6,49.67,48800.0,36.4525,36.5334,36.4525,36.504,48800.0
2012-07-31 11:00:00,49.7,49.82,49.67,49.72,15200.0,36.526,36.6142,36.504,36.5407,15200.0
2012-07-31 11:05:00,49.72,49.75,49.69,49.74,25400.0,36.5407,36.5628,36.5187,36.5554,25400.0
2012-07-31 11:10:00,49.77,49.95,49.76,49.92,40000.0,36.5775,36.7098,36.5701,36.6877,40000.0
2012-07-31 11:15:00,49.93,49.95,49.81,49.86,23800.0,36.6951,36.7098,36.6069,36.6436,23800.0
2012-07-31 11:20:00,49.83,49.89,49.82,49.82,38400.0,36.6216,36.6657,36.6142,36.6142,38400.0
2012-07-31 11:25:00,49.84,49.88,49.76,49.77,29200.0,36.6289,36.6583,36.5701,36.5775,29200.0
2012-07-31 11:30:00,49.77,49.77,49.53,49.53,25200.0,36.5775,36.5775,36.4011,36.4011,25200.0
2012-07-31 11:35:00,49.54,49.56,49.5,49.5,10200.0,36.4084,36.4231,36.379,36.379,10200.0
2012-07-31 11:40:00,49.52,49.59,49.51,49.56,32400.0,36.3937,36.4452,36.3864,36.4231,32400.0
2012-07-31 11:45:00,49.57,49.57,49.49,49.55,4000.0,36.4305,36.4305,36.3717,36.4158,4000.0
2012-07-31 11:50:00,49.57,49.64,49.56,49.59,14000.0,36.4305,36.4819,36.4231,36.4452,14000.0
2012-07-31 11:55:00,49.59,49.69,49.56,49.67,15200.0,36.4452,36.5187,36.4231,36.504,15200.0
2012-07-31 12:00:00,49.68,49.68,49.46,49.52,23200.0,36.5113,36.5113,36.3497,36.3937,23200.0
2012-07-31 12:05:00,49.5,49.51,49.41,49.42,37200.0,36.379,36.3864,36.3129,36.3203,37200.0
2012-07-31 12:10:00,49.42,49.42,49.27,49.37,25800.0,36.3203,36.3203,36.21,36.2835,25800.0
2012-07-31 12:15:00,49.37,49.38,49.34,49.37,12600.0,36.2835,36.2909,36.2615,36.2835,12600.0
2012-07-31 12:20:00,49.38,49.4,49.31,49.35,12200.0,36.2909,36.3056,36.2394,36.2688,12200.0
2012-07-31 12:25:00,49.36,49.36,49.31,49.35,7800.0,36.2762,36.2762,36.2394,36.2688,7800.0
2012-07-31 12:30:00,49.33,49.35,49.28,49.3,16600.0,36.2541,36.2688,36.2174,36.2321,16600.0
2012-07-31 12:35:00,49.31,49.37,49.3,49.3,18800.0,36.2394,36.2835,36.2321,36.2321,18800.0
2012-07-31 12:40:00,49.3,49.34,49.29,49.33,17600.0,36.2321,36.2615,36.2247,36.2541,17600.0
2012-07-31 12:45:00,49.33,49.33,49.25,49.29,80800.0,36.2541,36.2541,36.1953,36.2247,80800.0
2012-07-31 12:50:00,49.29,49.35,49.24,49.32,29200.0,36.2247,36.2688,36.188,36.2468,29200.0
2012-07-31 12:55:00,49.32,49.32,49.24,49.3,16000.0,36.2468,36.2468,36.188,36.2321,16000.0
2012-07-31 13:00:00,49.3,49.34,49.25,49.31,92400.0,36.2321,36.2615,36.1953,36.2394,92400.0
2012-07-31 13:05:00,49.31,49.38,49.29,49.31,77000.0,36.2394,36.2909,36.2247,36.2394,77000.0
2012-07-31 13:10:00,49.31,49.36,49.25,49.34,37000.0,36.2394,36.2762,36.1953,36.2615,37000.0
2012-07-31 13:15:00,49.34,49.38,49.28,49.28,25400.0,36.2615,36.2909,36.2174,36.2174,25400.0
2012-07-31 13:20:00,49.3,49.32,49.24,49.24,71400.0,36.2321,36.2468,36.188,36.188,71400.0
2012-07-31 13:25:00,49.23,49.32,49.22,49.3,46800.0,36.1806,36.2468,36.1733,36.2321,46800.0
2012-07-31 13:30:00,49.29,49.31,49.26,49.27,13600.0,36.2247,36.2394,36.2027,36.21,13600.0
2012-07-31 13:35:00,49.27,49.32,49.24,49.24,11800.0,36.21,36.2468,36.188,36.188,11800.0
2012-07-31 13:40:00,49.26,49.26,49.15,49.17,30000.0,36.2027,36.2027,36.1218,36.1365,30000.0
2012-07-31 13:45:00,49.18,49.18,49.09,49.09,49400.0,36.1439,36.1439,36.0777,36.0777,49400.0
2012-07-31 13:50:00,49.09,49.17,49.09,49.13,45400.0,36.0777,36.1365,36.0777,36.1071,45400.0
2012-07-31 13:55:00,49.13,49.14,49.02,49.03,78200.0,36.1071,36.1145,36.0263,36.0336,78200.0
2012-07-31 14:00:00,49.02,49.1,49.01,49.1,16200.0,36.0263,36.0851,36.0189,36.0851,16200.0
2012-07-31 14:05:00,49.13,49.22,49.13,49.17,66400.0,36.1071,36.1733,36.1071,36.1365,66400.0
2012-07-31 14:10:00,49.19,49.32,49.19,49.3,42400.0,36.1512,36.2468,36.1512,36.2321,42400.0
2012-07-31 14:15:00,49.3,49.34,49.26,49.33,17200.0,36.2321,36.2615,36.2027,36.2541,17200.0
2012-07-31 14:20:00,49.33,49.4,49.28,49.38,12200.0,36.2541,36.3056,36.2174,36.2909,12200.0
2012-07-31 14:25:00,49.42,49.43,49.28,49.3,14400.0,36.3203,36.3276,36.2174,36.2321,14400.0
2012-07-31 14:30:00,49.32,49.35,49.24,49.24,15200.0,36.2468,36.2688,36.188,36.188,15200.0
2012-07-31 14:35:00,49.24,49.26,49.2,49.22,16200.0,36.188,36.2027,36.1586,36.1733,16200.0
2012-07-31 14:40:00,49.23,49.25,49.19,49.24,10400.0,36.1806,36.1953,36.1512,36.188,10400.0
2012-07-31 14:45:00,49.24,49.31,49.08,49.08,26000.0,36.188,36.2394,36.0704,36.0704,26000.0
2012-07-31 14:50:00,49.07,49.18,49.07,49.17,29000.0,36.063,36.1439,36.063,36.1365,29000.0
2012-07-31 14:55:00,49.18,49.19,49.01,49.01,33200.0,36.1439,36.1512,36.0189,36.0189,33200.0
2012-07-31 15:00:00,49.01,49.13,48.98,49.11,42000.0,36.0189,36.1071,35.9969,36.0924,42000.0
2012-07-31 15:05:00,49.11,49.17,49.09,49.13,34200.0,36.0924,36.1365,36.0777,36.1071,34200.0
2012-07-31 15:10:00,49.13,49.17,49.1,49.17,27000.0,36.1071,36.1365,36.0851,36.1365,27000.0
2012-07-31 15:15:00,49.17,49.23,49.15,49.2,28600.0,36.1365,36.1806,36.1218,36.1586,28600.0
2012-07-31 15:20:00,49.21,49.23,49.17,49.19,22000.0,36.1659,36.1806,36.1365,36.1512,22000.0
2012-07-31 15:25:00,49.19,49.26,49.19,49.24,17000.0,36.1512,36.2027,36.1512,36.188,17000.0
2012-07-31 15:30:00,49.26,49.27,49.21,49.25,45000.0,36.2027,36.21,36.1659,36.1953,45000.0
2012-07-31 15:35:00,49.25,49.27,49.18,49.19,29000.0,36.1953,36.21,36.1439,36.1512,29000.0
2012-07-31 15:40:00,49.19,49.2,49.04,49.18,51000.0,36.1512,36.1586,36.041,36.1439,51000.0
2012-07-31 15:45:00,49.16,49.16,48.98,48.99,90800.0,36.1292,36.1292,35.9969,36.0042,90800.0
2012-07-31 15:50:00,48.99,49.13,48.99,49.07,89000.0,36.0042,36.1071,36.0042,36.063,89000.0
2012-07-31 15:55:00,49.06,49.07,48.98,49.01,196400.0,36.0557,36.063,35.9969,36.0189,196400.0
2012-08-01 09:30:00,49.47,49.71,49.14,49.14,82200.0,36.357,36.5334,36.1145,36.1145,82200.0
2012-08-01 09:35:00,49.13,49.14,48.68,48.9,56600.0,36.1071,36.1145,35.7764,35.9381,56600.0
2012-08-01 09:40:00,48.88,49.08,48.73,48.87,48600.0,35.9234,36.0704,35.8132,35.916,48600.0
2012-08-01 09:45:00,48.86,48.99,48.52,48.59,51200.0,35.9087,36.0042,35.6588,35.7103,51200.0
2012-08-01 09:50:00,48.64,48.91,48.58,48.87,25400.0,35.747,35.9454,35.7029,35.916,25400.0
2012-08-01 09:55:00,48.91,48.92,48.74,48.8,20000.0,35.9454,35.9528,35.8205,35.8646,20000.0
2012-08-01 10:00:00,48.76,48.91,48.74,48.9,32400.0,35.8352,35.9454,35.8205,35.9381,32400.0
2012-08-01 10:05:00,48.95,49.03,48.87,49.01,22800.0,35.9748,36.0336,35.916,36.0189,22800.0
2012-08-01 10:10:00,49.02,49.12,48.87,48.95,28800.0,36.0263,36.0998,35.916,35.9748,28800.0
2012-08-01 10:15:00,49.0,49.1,48.99,49.05,21600.0,36.0116,36.0851,36.0042,36.0483,21600.0
2012-08-01 10:20:00,49.02,49.26,49.02,49.23,31800.0,36.0263,36.2027,36.0263,36.1806,31800.0
2012-08-01 10:25:00,49.23,49.43,49.22,49.37,29600.0,36.1806,36.3276,36.1733,36.2835,29600.0
2012-08-01 10:30:00,49.37,49.63,49.37,49.54,75400.0,36.2835,36.4746,36.2835,36.4084,75400.0
2012-08-01 10:35:00,49.54,49.81,49.54,49.75,56800.0,36.4084,36.6069,36.4084,36.5628,56800.0
2012-08-01 10:40:00,49.77,49.81,49.68,49.7,54400.0,36.5775,36.6069,36.5113,36.526,54400.0
2012-08-01 10:45:00,49.7,49.74,49.65,49.74,39200.0,36.526,36.5554,36.4893,36.5554,39200.0
2012-08-01 10:50:00,49.74,49.81,49.7,49.79,46000.0,36.5554,36.6069,36.526,36.5922,46000.0
2012-08-01 10:55:00,49.8,49.84,49.72,49.74,45600.0,36.5995,36.6289,36.5407,36.5554,45600.0
2012-08-01 11:00:00,49.74,49.8,49.67,49.67,46000.0,36.5554,36.5995,36.504,36.504,46000.0
2012-08-01 11:05:00,49.72,49.74,49.62,49.68,31400.0,36.5407,36.5554,36.4672,36.5113,31400.0
2012-08-01 11:10:00,49.68,49.71,49.45,49.49,26400.0,36.5113,36.5334,36.3423,36.3717,26400.0
2012-08-01 11:15:00,49.51,49.51,49.35,49.46,41600.0,36.3864,36.3864,36.2688,36.3497,41600.0
2012-08-01 11:20:00,49.48,49.52,49.38,49.44,89000.0,36.3643,36.3937,36.2909,36.335,89000.0
2012-08-01 11:25:00,49.47,49.61,49.47,49.61,11200.0,36.357,36.4599,36.357,36.4599,11200.0
2012-08-01 11:30:00,49.63,49.67,49.6,49.63,17600.0,36.4746,36.504,36.4525,36.4746,17600.0
2012-08-01 11:35:00,49.65,49.74,49.63,49.71,28400.0,36.4893,36.5554,36.4746,36.5334,28400.0
2012-08-01 11:40:00,49.72,49.72,49.65,49.72,19400.0,36.5407,36.5407,36.4893,36.5407,19400.0
2012-08-01 11:45:00,49.72,49.81,49.71,49.75,34200.0,36.5407,36.6069,36.5334,36.5628,34200.0
2012-08-01 11:50:00,49.81,49.85,49.76,49.82,32800.0,36.6069,36.6363,36.5701,36.6142,32800.0
2012-08-01 11:55:00,49.83,49.83,49.68,49.73,28800.0,36.6216,36.6216,36.5113,36.5481,28800.0
2012-08-01 12:00:00,49.74,49.82,49.71,49.79,18800.0,36.5554,36.6142,36.5334,36.5922,18800.0
2012-08-01 12:05:00,49.79,49.9,49.79,49.86,35600.0,36.5922,36.673,36.5922,36.6436,35600.0
2012-08-01 12:10:00,49.87,49.92,49.87,49.88,36000.0,36.651,36.6877,36.651,36.6583,36000.0
2012-08-01 12:15:00,49.9,49.93,49.88,49.9,38800.0,36.673,36.6951,36.6583,36.673,38800.0
2012-08-01 12:20:00,49.9,49.94,49.87,49.93,36200.0,36.673,36.7024,36.651,36.6951,36200.0
2012-08-01 12:25:00,49.92,49.95,49.91,49.95,26400.0,36.6877,36.7098,36.6804,36.7098,26400.0
2012-08-01 12:30:00,49.95,49.98,49.88,49.97,38400.0,36.7098,36.7318,36.6583,36.7245,38400.0
2012-08-01 12:35:00,49.97,49.98,49.92,49.97,34600.0,36.7245,36.7318,36.6877,36.7245,34600.0
2012-08-01 12:40:00,49.97,50.0,49.96,49.99,72800.0,36.7245,36.7465,36.7171,36.7392,72800.0
2012-08-01 12:45:00,49.99,50.05,49.98,50.05,94400.0,36.7392,36.7833,36.7318,36.7833,94400.0
2012-08-01 12:50:00,50.05,50.11,50.05,50.08,121000.0,36.7833,36.8274,36.7833,36.8053,121000.0
2012-08-01 12:55:00,50.09,50.11,50.04,50.08,54000.0,36.8127,36.8274,36.7759,36.8053,54000.0
2012-08-01 13:00:00,50.1,50.1,49.99,50.07,37400.0,36.82,36.82,36.7392,36.798,37400.0
2012-08-01 13:05:00,50.09,50.13,50.05,50.06,23200.0,36.8127,36.8421,36.7833,36.7906,23200.0
2012-08-01 13:10:00,50.07,50.08,50.01,50.06,21600.0,36.798,36.8053,36.7539,36.7906,21600.0
2012-08-01 13:15:00,50.04,50.13,50.01,50.12,54800.0,36.7759,36.8421,36.7539,36.8347,54800.0
2012-08-01 13:20:00,50.12,50.18,50.02,50.04,55200.0,36.8347,36.8788,36.7612,36.7759,55200.0
2012-08-01 13:25:00,50.04,50.04,49.94,49.96,56600.0,36.7759,36.7759,36.7024,36.7171,56600.0
2012-08-01 13:30:00,49.96,49.99,49.93,49.94,49400.0,36.7171,36.7392,36.6951,36.7024,49400.0
2012-08-01 13:35:00,49.95,49.97,49.92,49.92,58400.0,36.7098,36.7245,36.6877,36.6877,58400.0
2012-08-01 13:40:00,49.94,49.99,49.9,49.97,35800.0,36.7024,36.7392,36.673,36.7245,35800.0
2012-08-01 13:45:00,49.98,50.02,49.96,50.0,27600.0,36.7318,36.7612,36.7171,36.7465,27600.0
2012-08-01 13:50:00,50.0,50.13,50.0,50.08,36800.0,36.7465,36.8421,36.7465,36.8053,36800.0
2012-08-01 13:55:00,50.07,50.11,50.0,50.04,47600.0,36.798,36.8274,36.7465,36.7759,47600.0
2012-08-01 14:00:00,50.02,50.04,49.98,50.04,45600.0,36.7612,36.7759,36.7318,36.7759,45600.0
2012-08-01 14:05:00,50.04,50.06,49.93,50.04,84600.0,36.7759,36.7906,36.6951,36.7759,84600.0
2012-08-01 14:10:00,50.05,50.07,49.72,49.87,152200.0,36.7833,36.798,36.5407,36.651,152200.0
2012-08-01 14:15:00,49.88,50.05,49.7,49.95,195600.0,36.6583,36.7833,36.526,36.7098,195600.0
2012-08-01 14:20:00,49.95,50.25,49.92,50.13,58200.0,36.7098,36.9302,36.6877,36.8421,58200.0
2012-08-01 14:25:00,50.11,50.31,50.05,50.26,59600.0,36.8274,36.9743,36.7833,36.9376,59600.0
2012-08-01 14:30:00,50.25,50.28,50.12,50.27,48800.0,36.9302,36.9523,36.8347,36.9449,48800.0
2012-08-01 14:35:00,50.27,50.3,50.15,50.22,55000.0,36.9449,36.967,36.8568,36.9082,55000.0
2012-08-01 14:40:00,50.22,50.24,50.05,50.05,54200.0,36.9082,36.9229,36.7833,36.7833,54200.0
2012-08-01 14:45:00,50.06,50.13,49.93,50.1,118200.0,36.7906,36.8421,36.6951,36.82,118200.0
2012-08-01 14:50:00,50.1,50.12,49.95,50.04,37600.0,36.82,36.8347,36.7098,36.7759,37600.0
2012-08-01 14:55:00,50.06,50.3,50.06,50.27,74000.0,36.7906,36.967,36.7906,36.9449,74000.0
2012-08-01 15:00:00,50.28,50.28,50.15,50.18,58000.0,36.9523,36.9523,36.8568,36.8788,58000.0
2012-08-01 15:05:00,50.2,50.43,50.2,50.29,103000.0,36.8935,37.0625,36.8935,36.9596,103000.0
2012-08-01 15:10:00,50.3,50.31,50.17,50.19,74600.0,36.967,36.9743,36.8715,36.8861,74600.0
2012-08-01 15:15:00,50.17,50.24,50.09,50.2,82600.0,36.8715,36.9229,36.8127,36.8935,82600.0
2012-08-01 15:20:00,50.2,50.34,50.16,50.33,72800.0,36.8935,36.9964,36.8641,36.989,72800.0
2012-08-01 15:25:00,50.32,50.49,50.32,50.48,71000.0,36.9817,37.1066,36.9817,37.0993,71000.0
2012-08-01 15:30:00,50.49,50.49,50.38,50.42,105600.0,37.1066,37.1066,37.0258,37.0552,105600.0
2012-08-01 15:35:00,50.42,50.48,50.35,50.44,92200.0,37.0552,37.0993,37.0037,37.0699,92200.0
2012-08-01 15:40:00,50.45,50.58,50.38,50.57,123000.0,37.0772,37.1728,37.0258,37.1654,123000.0
2012-08-01 15:45:00,50.56,50.6,50.45,50.49,89400.0,37.1581,37.1875,37.0772,37.1066,89400.0
2012-08-01 15:50:00,50.46,50.49,50.4,50.44,86600.0,37.0846,37.1066,37.0405,37.0699,86600.0
2012-08-01 15:55:00,50.43,50.43,50.33,50.33,35800.0,37.0625,37.0625,36.989,36.989,35800.0
2012-08-02 09:30:00,49.07,49.25,48.85,48.89,66000.0,36.063,36.1953,35.9013,35.9307,66000.0
2012-08-02 09:35:00,48.9,49.13,48.75,49.05,78200.0,35.9381,36.1071,35.8278,36.0483,78200.0
2012-08-02 09:40:00,49.07,49.13,48.81,48.9,88000.0,36.063,36.1071,35.8719,35.9381,88000.0
2012-08-02 09:45:00,48.9,49.04,48.9,48.97,88400.0,35.9381,36.041,35.9381,35.9895,88400.0
2012-08-02 09:50:00,48.98,49.45,48.94,49.43,101600.0,35.9969,36.3423,35.9675,36.3276,101600.0
2012-08-02 09:55:00,49.42,49.57,49.28,49.51,86000.0,36.3203,36.4305,36.2174,36.3864,86000.0
2012-08-02 10:00:00,49.48,49.53,49.03,49.07,52400.0,36.3643,36.4011,36.0336,36.063,52400.0
2012-08-02 10:05:00,49.07,49.19,48.96,49.19,91400.0,36.063,36.1512,35.9822,36.1512,91400.0
2012-08-02 10:10:00,49.18,49.2,49.01,49.03,53400.0,36.1439,36.1586,36.0189,36.0336,53400.0
2012-08-02 10:15:00,49.04,49.15,48.96,48.97,91000.0,36.041,36.1218,35.9822,35.9895,91000.0
2012-08-02 10:20:00,48.96,48.98,48.8,48.83,65800.0,35.9822,35.9969,35.8646,35.8866,65800.0
2012-08-02 10:25:00,48.85,49.04,48.84,48.92,55400.0,35.9013,36.041,35.894,35.9528,55400.0
2012-08-02 10:30:00,48.93,48.95,48.79,48.84,55000.0,35.9601,35.9748,35.8572,35.894,55000.0
2012-08-02 10:35:00,48.84,48.89,48.59,48.65,89200.0,35.894,35.9307,35.7103,35.7544,89200.0
2012-08-02 10:40:00,48.66,48.77,48.59,48.77,33800.0,35.7617,35.8425,35.7103,35.8425,33800.0
2012-08-02 10:45:00,48.76,48.88,48.76,48.88,45600.0,35.8352,35.9234,35.8352,35.9234,45600.0
2012-08-02 10:50:00,48.91,49.08,48.88,48.9,39400.0,35.9454,36.0704,35.9234,35.9381,39400.0
2012-08-02 10:55:00,48.88,48.88,48.72,48.73,56400.0,35.9234,35.9234,35.8058,35.8132,56400.0
2012-08-02 11:00:00,48.74,48.82,48.66,48.78,30000.0,35.8205,35.8793,35.7617,35.8499,30000.0
2012-08-02 11:05:00,48.81,48.85,48.73,48.82,35200.0,35.8719,35.9013,35.8132,35.8793,35200.0
2012-08-02 11:10:00,48.81,48.82,48.69,48.74,33000.0,35.8719,35.8793,35.7838,35.8205,33000.0
2012-08-02 11:15:00,48.74,48.76,48.6,48.62,49800.0,35.8205,35.8352,35.7176,35.7323,49800.0
2012-08-02 11:20:00,48.62,48.62,48.45,48.49,86000.0,35.7323,35.7323,35.6074,35.6368,86000.0
2012-08-02 11:25:00,48.49,48.51,48.44,48.45,49200.0,35.6368,35.6515,35.6,35.6074,49200.0
2012-08-02 11:30:00,48.48,48.49,48.45,48.46,22600.0,35.6294,35.6368,35.6074,35.6147,22600.0
2012-08-02 11:35:00,48.45,48.51,48.35,48.37,48400.0,35.6074,35.6515,35.5339,35.5486,48400.0
2012-08-02 11:40:00,48.37,48.43,48.35,48.4,23800.0,35.5486,35.5927,35.5339,35.5706,23800.0
2012-08-02 11:45:00,48.39,48.47,48.35,48.38,33800.0,35.5633,35.6221,35.5339,35.5559,33800.0
2012-08-02 11:50:00,48.39,48.5,48.29,48.49,24000.0,35.5633,35.6441,35.4898,35.6368,24000.0
2012-08-02 11:55:00,48.48,48.48,48.35,48.41,23000.0,35.6294,35.6294,35.5339,35.578,23000.0
2012-08-02 12:00:00,48.4,48.42,48.33,48.33,39000.0,35.5706,35.5853,35.5192,35.5192,39000.0
2012-08-02 12:05:00,48.33,48.34,48.27,48.29,31000.0,35.5192,35.5265,35.4751,35.4898,31000.0
2012-08-02 12:10:00,48.3,48.34,48.25,48.25,25800.0,35.4971,35.5265,35.4604,35.4604,25800.0
2012-08-02 12:15:00,48.24,48.24,48.1,48.15,62600.0,35.453,35.453,35.3501,35.3869,62600.0
2012-08-02 12:20:00,48.16,48.17,48.05,48.1,27200.0,35.3942,35.4016,35.3134,35.3501,27200.0
2012-08-02 12:25:00,48.1,48.14,47.85,47.87,42200.0,35.3501,35.3795,35.1664,35.1811,42200.0
2012-08-02 12:30:00,47.88,47.88,47.64,47.69,38200.0,35.1885,35.1885,35.0121,35.0488,38200.0
2012-08-02 12:35:00,47.7,47.77,47.7,47.75,35600.0,35.0562,35.1076,35.0562,35.0929,35600.0
2012-08-02 12:40:00,47.76,47.78,47.71,47.77,20200.0,35.1003,35.115,35.0635,35.1076,20200.0
2012-08-02 12:45:00,47.76,47.76,47.67,47.72,20000.0,35.1003,35.1003,35.0341,35.0709,20000.0
2012-08-02 12:50:00,47.69,47.76,47.66,47.75,28600.0,35.0488,35.1003,35.0268,35.0929,28600.0
2012-08-02 12:55:00,47.74,47.88,47.7,47.86,27800.0,35.0856,35.1885,35.0562,35.1738,27800.0
2012-08-02 13:00:00,47.84,47.91,47.81,47.91,27600.0,35.1591,35.2105,35.137,35.2105,27600.0
2012-08-02 13:05:00,47.9,47.92,47.84,47.87,18600.0,35.2032,35.2179,35.1591,35.1811,18600.0
2012-08-02 13:10:00,47.9,47.96,47.82,47.82,19400.0,35.2032,35.2473,35.1444,35.1444,19400.0
2012-08-02 13:15:00,47.84,47.9,47.78,47.84,42400.0,35.1591,35.2032,35.115,35.1591,42400.0
2012-08-02 13:20:00,47.86,47.97,47.84,47.95,20400.0,35.1738,35.2546,35.1591,35.2399,20400.0
2012-08-02 13:25:00,47.97,48.04,47.94,48.01,56800.0,35.2546,35.306,35.2326,35.284,56800.0
2012-08-02 13:30:00,48.03,48.14,48.01,48.13,37400.0,35.2987,35.3795,35.284,35.3722,37400.0
2012-08-02 13:35:00,48.12,48.14,48.02,48.03,35000.0,35.3648,35.3795,35.2914,35.2987,35000.0
2012-08-02 13:40:00,48.05,48.12,48.05,48.08,33600.0,35.3134,35.3648,35.3134,35.3354,33600.0
2012-08-02 13:45:00,48.07,48.11,48.0,48.02,24000.0,35.3281,35.3575,35.2767,35.2914,24000.0
2012-08-02 13:50:00,48.0,48.1,47.96,47.98,29800.0,35.2767,35.3501,35.2473,35.262,29800.0
2012-08-02 13:55:00,48.0,48.08,47.97,47.99,22600.0,35.2767,35.3354,35.2546,35.2693,22600.0
2012-08-02 14:00:00,47.96,47.99,47.86,47.88,24200.0,35.2473,35.2693,35.1738,35.1885,24200.0
2012-08-02 14:05:00,47.87,47.94,47.87,47.87,28200.0,35.1811,35.2326,35.1811,35.1811,28200.0
2012-08-02 14:10:00,47.88,47.88,47.8,47.83,29200.0,35.1885,35.1885,35.1297,35.1517,29200.0
2012-08-02 14:15:00,47.82,47.84,47.73,47.74,28200.0,35.1444,35.1591,35.0782,35.0856,28200.0
2012-08-02 14:20:00,47.74,47.8,47.71,47.79,30800.0,35.0856,35.1297,35.0635,35.1223,30800.0
2012-08-02 14:25:00,47.77,47.8,47.73,47.76,35600.0,35.1076,35.1297,35.0782,35.1003,35600.0
2012-08-02 14:30:00,47.76,47.87,47.75,47.85,33200.0,35.1003,35.1811,35.0929,35.1664,33200.0
2012-08-02 14:35:00,47.86,48.05,47.83,47.97,74200.0,35.1738,35.3134,35.1517,35.2546,74200.0
2012-08-02 14:40:00,47.98,48.04,47.98,48.02,39600.0,35.262,35.306,35.262,35.2914,39600.0
2012-08-02 14:45:00,48.02,48.04,47.94,47.97,38200.0,35.2914,35.306,35.2326,35.2546,38200.0
2012-08-02 14:50:00,47.98,47.99,47.82,47.85,48200.0,35.262,35.2693,35.1444,35.1664,48200.0
2012-08-02 14:55:00,47.85,47.88,47.77,47.85,37800.0,35.1664,35.1885,35.1076,35.1664,37800.0
2012-08-02 15:00:00,47.85,47.94,47.81,47.92,58600.0,35.1664,35.2326,35.137,35.2179,58600.0
2012-08-02 15:05:00,47.92,48.0,47.87,47.88,74800.0,35.2179,35.2767,35.1811,35.1885,74800.0
2012-08-02 15:10:00,47.88,48.06,47.86,48.04,96400.0,35.1885,35.3207,35.1738,35.306,96400.0
2012-08-02 15:15:00,48.04,48.09,47.91,48.08,112800.0,35.306,35.3428,35.2105,35.3354,112800.0
2012-08-02 15:20:00,48.08,48.24,48.07,48.16,96600.0,35.3354,35.453,35.3281,35.3942,96600.0
2012-08-02 15:25:00,48.16,48.19,48.0,48.01,62800.0,35.3942,35.4163,35.2767,35.284,62800.0
2012-08-02 15:30:00,47.99,48.04,47.94,48.02,84000.0,35.2693,35.306,35.2326,35.2914,84000.0
2012-08-02 15:35:00,48.01,48.02,47.89,47.91,139000.0,35.284,35.2914,35.1958,35.2105,139000.0
2012-08-02 15:40:00,47.89,47.89,47.75,47.8,217800.0,35.1958,35.1958,35.0929,35.1297,217800.0
2012-08-02 15:45:00,47.83,47.9,47.81,47.85,186000.0,35.1517,35.2032,35.137,35.1664,186000.0
2012-08-02 15:50:00,47.9,48.02,47.88,48.01,259600.0,35.2032,35.2914,35.1885,35.284,259600.0
2012-08-02 15:55:00,48.0,48.06,47.97,48.06,314800.0,35.2767,35.3207,35.2546,35.3207,314800.0
2012-08-03 09:30:00,51.74,54.38,51.07,53.41,1186600.0,38.0253,39.9655,37.5329,39.2526,1186600.0
2012-08-03 09:35:00,53.41,53.5,53.17,53.41,668200.0,39.2526,39.3188,39.0762,39.2526,668200.0
2012-08-03 09:40:00,53.41,53.48,53.04,53.05,479200.0,39.2526,39.3041,38.9807,38.9881,479200.0
2012-08-03 09:45:00,53.03,53.04,52.16,52.43,661000.0,38.9734,38.9807,38.334,38.5324,661000.0
2012-08-03 09:50:00,52.42,52.81,52.37,52.7,372400.0,38.525,38.8117,38.4883,38.7308,372400.0
2012-08-03 09:55:00,52.71,52.92,52.52,52.86,169800.0,38.7382,38.8925,38.5985,38.8484,169800.0
2012-08-03 10:00:00,52.86,53.23,52.33,52.81,285400.0,38.8484,39.1203,38.4589,38.8117,285400.0
2012-08-03 10:05:00,52.81,52.98,52.68,52.68,132800.0,38.8117,38.9366,38.7161,38.7161,132800.0
2012-08-03 10:10:00,52.74,52.76,52.51,52.58,115800.0,38.7602,38.7749,38.5912,38.6426,115800.0
2012-08-03 10:15:00,52.63,52.74,52.47,52.53,139600.0,38.6794,38.7602,38.5618,38.6059,139600.0
2012-08-03 10:20:00,52.53,52.58,52.41,52.55,166400.0,38.6059,38.6426,38.5177,38.6206,166400.0
2012-08-03 10:25:00,52.49,52.87,52.49,52.76,91200.0,38.5765,38.8558,38.5765,38.7749,91200.0
2012-08-03 10:30:00,52.71,52.95,52.68,52.94,141600.0,38.7382,38.9146,38.7161,38.9072,141600.0
2012-08-03 10:35:00,52.94,53.19,52.8,53.12,119400.0,38.9072,39.0909,38.8043,39.0395,119400.0
2012-08-03 10:40:00,53.12,53.14,52.85,53.06,79600.0,39.0395,39.0542,38.8411,38.9954,79600.0
2012-08-03 10:45:00,53.06,53.24,53.0,53.14,112200.0,38.9954,39.1277,38.9513,39.0542,112200.0
2012-08-03 10:50:00,53.14,53.24,53.06,53.22,62400.0,39.0542,39.1277,38.9954,39.113,62400.0
2012-08-03 10:55:00,53.23,53.23,52.79,52.85,106600.0,39.1203,39.1203,38.797,38.8411,106600.0
2012-08-03 11:00:00,52.84,52.99,52.83,52.96,82600.0,38.8337,38.944,38.8264,38.9219,82600.0
2012-08-03 11:05:00,52.97,53.13,52.94,53.07,88600.0,38.9293,39.0468,38.9072,39.0027,88600.0
2012-08-03 11:10:00,53.02,53.2,52.98,53.16,86200.0,38.966,39.0983,38.9366,39.0689,86200.0
2012-08-03 11:15:00,53.16,53.21,53.05,53.06,79600.0,39.0689,39.1056,38.9881,38.9954,79600.0
2012-08-03 11:20:00,53.06,53.17,52.95,53.16,54200.0,38.9954,39.0762,38.9146,39.0689,54200.0
2012-08-03 11:25:00,53.15,53.38,53.15,53.2,69800.0,39.0615,39.2306,39.0615,39.0983,69800.0
2012-08-03 11:30:00,53.2,53.2,53.01,53.07,74000.0,39.0983,39.0983,38.9587,39.0027,74000.0
2012-08-03 11:35:00,53.07,53.08,53.0,53.05,54200.0,39.0027,39.0101,38.9513,38.9881,54200.0
2012-08-03 11:40:00,53.05,53.18,53.01,53.15,72400.0,38.9881,39.0836,38.9587,39.0615,72400.0
2012-08-03 11:45:00,53.15,53.22,53.08,53.08,70600.0,39.0615,39.113,39.0101,39.0101,70600.0
2012-08-03 11:50:00,53.07,53.2,53.06,53.18,35400.0,39.0027,39.0983,38.9954,39.0836,35400.0
2012-08-03 11:55:00,53.19,53.49,53.18,53.48,71600.0,39.0909,39.3114,39.0836,39.3041,71600.0
2012-08-03 12:00:00,53.48,53.5,53.15,53.2,88800.0,39.3041,39.3188,39.0615,39.0983,88800.0
2012-08-03 12:05:00,53.19,53.31,53.08,53.08,61200.0,39.0909,39.1791,39.0101,39.0101,61200.0
2012-08-03 12:10:00,53.1,53.23,53.1,53.13,49800.0,39.0248,39.1203,39.0248,39.0468,49800.0
2012-08-03 12:15:00,53.14,53.19,52.89,52.95,59600.0,39.0542,39.0909,38.8705,38.9146,59600.0
2012-08-03 12:20:00,52.94,53.22,52.94,53.21,32600.0,38.9072,39.113,38.9072,39.1056,32600.0
2012-08-03 12:25:00,53.21,53.26,53.14,53.23,37400.0,39.1056,39.1424,39.0542,39.1203,37400.0
2012-08-03 12:30:00,53.2,53.24,53.13,53.16,28600.0,39.0983,39.1277,39.0468,39.0689,28600.0
2012-08-03 12:35:00,53.17,53.19,53.13,53.15,31800.0,39.0762,39.0909,39.0468,39.0615,31800.0
2012-08-03 12:40:00,53.16,53.21,52.99,52.99,104000.0,39.0689,39.1056,38.944,38.944,104000.0
2012-08-03 12:45:00,52.99,52.99,52.85,52.92,69600.0,38.944,38.944,38.8411,38.8925,69600.0
2012-08-03 12:50:00,52.92,53.01,52.89,52.99,45400.0,38.8925,38.9587,38.8705,38.944,45400.0
2012-08-03 12:55:00,53.0,53.15,52.99,53.12,43400.0,38.9513,39.0615,38.944,39.0395,43400.0
2012-08-03 13:00:00,53.12,53.21,53.12,53.15,51600.0,39.0395,39.1056,39.0395,39.0615,51600.0
2012-08-03 13:05:00,53.15,53.24,53.1,53.24,35400.0,39.0615,39.1277,39.0248,39.1277,35400.0
2012-08-03 13:10:00,53.24,53.34,53.24,53.31,62000.0,39.1277,39.2012,39.1277,39.1791,62000.0
2012-08-03 13:15:00,53.31,53.34,53.29,53.29,53400.0,39.1791,39.2012,39.1644,39.1644,53400.0
2012-08-03 13:20:00,53.29,53.31,53.24,53.24,53600.0,39.1644,39.1791,39.1277,39.1277,53600.0
2012-08-03 13:25:00,53.24,53.27,53.23,53.24,31000.0,39.1277,39.1497,39.1203,39.1277,31000.0
2012-08-03 13:30:00,53.26,53.26,53.21,53.24,64000.0,39.1424,39.1424,39.1056,39.1277,64000.0
2012-08-03 13:35:00,53.23,53.32,53.21,53.27,35000.0,39.1203,39.1865,39.1056,39.1497,35000.0
2012-08-03 13:40:00,53.28,53.31,53.23,53.31,40000.0,39.1571,39.1791,39.1203,39.1791,40000.0
2012-08-03 13:45:00,53.31,53.4,53.3,53.35,76400.0,39.1791,39.2453,39.1718,39.2085,76400.0
2012-08-03 13:50:00,53.35,53.4,53.34,53.38,52200.0,39.2085,39.2453,39.2012,39.2306,52200.0
2012-08-03 13:55:00,53.37,53.43,53.34,53.42,41000.0,39.2232,39.2673,39.2012,39.26,41000.0
2012-08-03 14:00:00,53.42,53.47,53.4,53.45,70400.0,39.26,39.2967,39.2453,39.282,70400.0
2012-08-03 14:05:00,53.45,53.49,53.39,53.39,82800.0,39.282,39.3114,39.2379,39.2379,82800.0
2012-08-03 14:10:00,53.39,53.46,53.39,53.43,63200.0,39.2379,39.2894,39.2379,39.2673,63200.0
2012-08-03 14:15:00,53.41,53.42,53.19,53.2,109200.0,39.2526,39.26,39.0909,39.0983,109200.0
2012-08-03 14:20:00,53.21,53.27,53.16,53.19,132000.0,39.1056,39.1497,39.0689,39.0909,132000.0
2012-08-03 14:25:00,53.22,53.22,53.16,53.16,69200.0,39.113,39.113,39.0689,39.0689,69200.0
2012-08-03 14:30:00,53.16,53.16,53.02,53.05,65400.0,39.0689,39.0689,38.966,38.9881,65400.0
2012-08-03 14:35:00,53.05,53.05,52.97,52.98,80200.0,38.9881,38.9881,38.9293,38.9366,80200.0
2012-08-03 14:40:00,52.98,52.98,52.85,52.93,65400.0,38.9366,38.9366,38.8411,38.8999,65400.0
2012-08-03 14:45:00,52.93,53.04,52.92,52.99,73600.0,38.8999,38.9807,38.8925,38.944,73600.0
2012-08-03 14:50:00,52.98,53.04,52.98,53.03,51000.0,38.9366,38.9807,38.9366,38.9734,51000.0
2012-08-03 14:55:00,53.03,53.03,52.93,52.99,63600.0,38.9734,38.9734,38.8999,38.944,63600.0
2012-08-03 15:00:00,52.99,53.02,52.94,53.02,62200.0,38.944,38.966,38.9072,38.966,62200.0
2012-08-03 15:05:00,53.01,53.02,52.99,52.99,75600.0,38.9587,38.966,38.944,38.944,75600.0
2012-08-03 15:10:00,52.99,53.0,52.88,52.88,74800.0,38.944,38.9513,38.8631,38.8631,74800.0
2012-08-03 15:15:00,52.88,52.99,52.84,52.96,86600.0,38.8631,38.944,38.8337,38.9219,86600.0
2012-08-03 15:20:00,52.97,53.01,52.95,52.99,74400.0,38.9293,38.9587,38.9146,38.944,74400.0
2012-08-03 15:25:00,52.99,53.05,52.92,52.94,113600.0,38.944,38.9881,38.8925,38.9072,113600.0
2012-08-03 15:30:00,52.93,52.94,52.72,52.74,154200.0,38.8999,38.9072,38.7455,38.7602,154200.0
2012-08-03 15:35:00,52.73,52.82,52.7,52.81,170400.0,38.7529,38.819,38.7308,38.8117,170400.0
2012-08-03 15:40:00,52.82,53.02,52.81,53.02,194800.0,38.819,38.966,38.8117,38.966,194800.0
2012-08-03 15:45:00,53.02,53.37,53.01,53.33,319400.0,38.966,39.2232,38.9587,39.1938,319400.0
2012-08-03 15:50:00,53.33,53.34,53.21,53.26,215000.0,39.1938,39.2012,39.1056,39.1424,215000.0
2012-08-03 15:55:00,53.26,53.43,53.17,53.37,333000.0,39.1424,39.2673,39.0762,39.2232,333000.0
2012-08-06 09:30:00,53.49,53.49,53.02,53.12,121800.0,39.3114,39.3114,38.966,39.0395,121800.0
2012-08-06 09:35:00,53.18,53.34,53.09,53.24,80600.0,39.0836,39.2012,39.0174,39.1277,80600.0
2012-08-06 09:40:00,53.24,53.5,53.21,53.42,73800.0,39.1277,39.3188,39.1056,39.26,73800.0
2012-08-06 09:45:00,53.42,53.5,53.38,53.49,85200.0,39.26,39.3188,39.2306,39.3114,85200.0
2012-08-06 09:50:00,53.49,53.67,53.49,53.52,89000.0,39.3114,39.4437,39.3114,39.3335,89000.0
2012-08-06 09:55:00,53.52,53.62,53.49,53.58,55400.0,39.3335,39.407,39.3114,39.3776,55400.0
2012-08-06 10:00:00,53.58,53.65,53.52,53.6,79600.0,39.3776,39.429,39.3335,39.3923,79600.0
2012-08-06 10:05:00,53.56,53.6,53.47,53.51,85200.0,39.3629,39.3923,39.2967,39.3261,85200.0
2012-08-06 10:10:00,53.5,53.51,53.27,53.27,49800.0,39.3188,39.3261,39.1497,39.1497,49800.0
2012-08-06 10:15:00,53.24,53.24,53.02,53.06,60000.0,39.1277,39.1277,38.966,38.9954,60000.0
2012-08-06 10:20:00,53.07,53.08,52.93,53.0,55400.0,39.0027,39.0101,38.8999,38.9513,55400.0
2012-08-06 10:25:00,52.96,53.1,52.91,53.1,54800.0,38.9219,39.0248,38.8852,39.0248,54800.0
2012-08-06 10:30:00,53.1,53.22,53.02,53.17,42200.0,39.0248,39.113,38.966,39.0762,42200.0
2012-08-06 10:35:00,53.18,53.27,53.16,53.22,16400.0,39.0836,39.1497,39.0689,39.113,16400.0
2012-08-06 10:40:00,53.2,53.26,53.13,53.2,26800.0,39.0983,39.1424,39.0468,39.0983,26800.0
2012-08-06 10:45:00,53.18,53.32,53.17,53.27,28600.0,39.0836,39.1865,39.0762,39.1497,28600.0
2012-08-06 10:50:00,53.25,53.35,53.24,53.27,53400.0,39.135,39.2085,39.1277,39.1497,53400.0
2012-08-06 10:55:00,53.27,53.28,53.17,53.25,45400.0,39.1497,39.1571,39.0762,39.135,45400.0
2012-08-06 11:00:00,53.21,53.23,53.16,53.19,20800.0,39.1056,39.1203,39.0689,39.0909,20800.0
2012-08-06 11:05:00,53.18,53.2,53.13,53.15,16000.0,39.0836,39.0983,39.0468,39.0615,16000.0
2012-08-06 11:10:00,53.15,53.15,52.99,53.0,47400.0,39.0615,39.0615,38.944,38.9513,47400.0
2012-08-06 11:15:00,52.99,53.04,52.93,52.99,48200.0,38.944,38.9807,38.8999,38.944,48200.0
2012-08-06 11:20:00,52.99,53.0,52.96,52.98,44000.0,38.944,38.9513,38.9219,38.9366,44000.0
2012-08-06 11:25:00,52.98,53.02,52.82,52.82,184200.0,38.9366,38.966,38.819,38.819,184200.0
2012-08-06 11:30:00,52.82,52.91,52.8,52.91,32000.0,38.819,38.8852,38.8043,38.8852,32000.0
2012-08-06 11:35:00,52.93,53.0,52.89,52.97,21000.0,38.8999,38.9513,38.8705,38.9293,21000.0
2012-08-06 11:40:00,52.97,53.02,52.8,52.81,108000.0,38.9293,38.966,38.8043,38.8117,108000.0
2012-08-06 11:45:00,52.81,52.84,52.77,52.77,25600.0,38.8117,38.8337,38.7823,38.7823,25600.0
2012-08-06 11:50:00,52.76,52.86,52.76,52.77,28000.0,38.7749,38.8484,38.7749,38.7823,28000.0
2012-08-06 11:55:00,52.79,52.92,52.79,52.86,18600.0,38.797,38.8925,38.797,38.8484,18600.0
2012-08-06 12:00:00,52.87,52.93,52.83,52.83,47200.0,38.8558,38.8999,38.8264,38.8264,47200.0
2012-08-06 12:05:00,52.83,52.92,52.82,52.91,30800.0,38.8264,38.8925,38.819,38.8852,30800.0
2012-08-06 12:10:00,52.88,52.94,52.87,52.89,95800.0,38.8631,38.9072,38.8558,38.8705,95800.0
2012-08-06 12:15:00,52.89,52.9,52.85,52.89,51600.0,38.8705,38.8778,38.8411,38.8705,51600.0
2012-08-06 12:20:00,52.88,52.95,52.88,52.88,23800.0,38.8631,38.9146,38.8631,38.8631,23800.0
2012-08-06 12:25:00,52.88,52.99,52.88,52.99,16600.0,38.8631,38.944,38.8631,38.944,16600.0
2012-08-06 12:30:00,52.97,53.01,52.95,53.0,21000.0,38.9293,38.9587,38.9146,38.9513,21000.0
2012-08-06 12:35:00,52.99,53.05,52.99,53.0,27600.0,38.944,38.9881,38.944,38.9513,27600.0
2012-08-06 12:40:00,53.0,53.01,52.96,52.97,37400.0,38.9513,38.9587,38.9219,38.9293,37400.0
2012-08-06 12:45:00,53.0,53.0,52.93,52.94,97000.0,38.9513,38.9513,38.8999,38.9072,97000.0
2012-08-06 12:50:00,52.95,52.99,52.92,52.94,74800.0,38.9146,38.944,38.8925,38.9072,74800.0
2012-08-06 12:55:00,52.94,52.95,52.92,52.94,33600.0,38.9072,38.9146,38.8925,38.9072,33600.0
2012-08-06 13:00:00,52.95,53.04,52.95,53.01,100600.0,38.9146,38.9807,38.9146,38.9587,100600.0
2012-08-06 13:05:00,53.01,53.05,52.98,53.01,42600.0,38.9587,38.9881,38.9366,38.9587,42600.0
2012-08-06 13:10:00,53.01,53.05,52.97,52.98,37200.0,38.9587,38.9881,38.9293,38.9366,37200.0
2012-08-06 13:15:00,52.98,53.03,52.96,53.03,30000.0,38.9366,38.9734,38.9219,38.9734,30000.0
2012-08-06 13:20:00,53.04,53.06,52.98,53.01,40000.0,38.9807,38.9954,38.9366,38.9587,40000.0
2012-08-06 13:25:00,53.01,53.02,52.99,53.01,21200.0,38.9587,38.966,38.944,38.9587,21200.0
2012-08-06 13:30:00,53.0,53.02,52.95,52.99,28600.0,38.9513,38.966,38.9146,38.944,28600.0
2012-08-06 13:35:00,52.99,53.01,52.91,52.91,31000.0,38.944,38.9587,38.8852,38.8852,31000.0
2012-08-06 13:40:00,52.91,52.99,52.91,52.95,15600.0,38.8852,38.944,38.8852,38.9146,15600.0
2012-08-06 13:45:00,52.95,52.99,52.94,52.95,18000.0,38.9146,38.944,38.9072,38.9146,18000.0
2012-08-06 13:50:00,52.94,52.99,52.92,52.97,24200.0,38.9072,38.944,38.8925,38.9293,24200.0
2012-08-06 13:55:00,52.97,52.99,52.85,52.85,186200.0,38.9293,38.944,38.8411,38.8411,186200.0
2012-08-06 14:00:00,52.85,52.99,52.85,52.99,65800.0,38.8411,38.944,38.8411,38.944,65800.0
2012-08-06 14:05:00,52.99,53.02,52.96,52.96,35800.0,38.944,38.966,38.9219,38.9219,35800.0
2012-08-06 14:10:00,52.96,53.0,52.85,52.87,126400.0,38.9219,38.9513,38.8411,38.8558,126400.0
2012-08-06 14:15:00,52.87,52.93,52.85,52.93,32200.0,38.8558,38.8999,38.8411,38.8999,32200.0
2012-08-06 14:20:00,52.93,52.95,52.89,52.94,25800.0,38.8999,38.9146,38.8705,38.9072,25800.0
2012-08-06 14:25:00,52.93,52.96,52.88,52.96,14600.0,38.8999,38.9219,38.8631,38.9219,14600.0
2012-08-06 14:30:00,52.97,53.0,52.92,52.92,31200.0,38.9293,38.9513,38.8925,38.8925,31200.0
2012-08-06 14:35:00,52.93,53.01,52.93,53.01,30400.0,38.8999,38.9587,38.8999,38.9587,30400.0
2012-08-06 14:40:00,53.02,53.02,52.94,52.97,27600.0,38.966,38.966,38.9072,38.9293,27600.0
2012-08-06 14:45:00,52.99,53.01,52.86,52.87,67800.0,38.944,38.9587,38.8484,38.8558,67800.0
2012-08-06 14:50:00,52.87,52.88,52.85,52.87,73800.0,38.8558,38.8631,38.8411,38.8558,73800.0
2012-08-06 14:55:00,52.87,52.93,52.84,52.93,50600.0,38.8558,38.8999,38.8337,38.8999,50600.0
2012-08-06 15:00:00,52.91,52.96,52.89,52.96,22200.0,38.8852,38.9219,38.8705,38.9219,22200.0
2012-08-06 15:05:00,52.95,53.03,52.91,52.99,38200.0,38.9146,38.9734,38.8852,38.944,38200.0
2012-08-06 15:10:00,52.99,53.02,52.91,52.96,53000.0,38.944,38.966,38.8852,38.9219,53000.0
2012-08-06 15:15:00,52.96,52.99,52.85,52.87,152000.0,38.9219,38.944,38.8411,38.8558,152000.0
2012-08-06 15:20:00,52.87,52.95,52.87,52.92,113800.0,38.8558,38.9146,38.8558,38.8925,113800.0
2012-08-06 15:25:00,52.91,52.91,52.85,52.91,36200.0,38.8852,38.8852,38.8411,38.8852,36200.0
2012-08-06 15:30:00,52.89,53.0,52.88,52.97,65000.0,38.8705,38.9513,38.8631,38.9293,65000.0
2012-08-06 15:35:00,52.98,52.99,52.92,52.94,48600.0,38.9366,38.944,38.8925,38.9072,48600.0
2012-08-06 15:40:00,52.95,53.01,52.86,52.9,145600.0,38.9146,38.9587,38.8484,38.8778,145600.0
2012-08-06 15:45:00,52.89,52.93,52.81,52.93,105200.0,38.8705,38.8999,38.8117,38.8999,105200.0
2012-08-06 15:50:00,52.92,52.95,52.84,52.89,305600.0,38.8925,38.9146,38.8337,38.8705,305600.0
2012-08-06 15:55:00,52.88,52.89,52.76,52.88,321200.0,38.8631,38.8705,38.7749,38.8631,321200.0
2012-08-07 09:30:00,52.87,53.75,52.79,53.74,135400.0,38.8558,39.5025,38.797,39.4952,135400.0
2012-08-07 09:35:00,53.71,53.77,53.66,53.73,149800.0,39.4731,39.5172,39.4364,39.4878,149800.0
2012-08-07 09:40:00,53.73,53.96,53.67,53.94,91000.0,39.4878,39.6568,39.4437,39.6421,91000.0
2012-08-07 09:45:00,53.93,53.99,53.78,53.99,78000.0,39.6348,39.6789,39.5245,39.6789,78000.0
2012-08-07 09:50:00,53.99,54.25,53.98,54.18,137400.0,39.6789,39.87,39.6715,39.8185,137400.0
2012-08-07 09:55:00,54.22,54.25,54.09,54.18,59400.0,39.8479,39.87,39.7524,39.8185,59400.0
2012-08-07 10:00:00,54.2,54.2,53.94,54.07,67200.0,39.8332,39.8332,39.6421,39.7377,67200.0
2012-08-07 10:05:00,54.1,54.24,54.08,54.23,86600.0,39.7597,39.8626,39.745,39.8553,86600.0
2012-08-07 10:10:00,54.24,54.27,54.1,54.27,87800.0,39.8626,39.8847,39.7597,39.8847,87800.0
2012-08-07 10:15:00,54.26,54.32,54.23,54.27,92400.0,39.8773,39.9214,39.8553,39.8847,92400.0
2012-08-07 10:20:00,54.29,54.35,54.23,54.28,53400.0,39.8994,39.9435,39.8553,39.892,53400.0
2012-08-07 10:25:00,54.26,54.49,54.26,54.46,125800.0,39.8773,40.0463,39.8773,40.0243,125800.0
2012-08-07 10:30:00,54.47,54.56,54.46,54.56,95000.0,40.0317,40.0978,40.0243,40.0978,95000.0
2012-08-07 10:35:00,54.58,54.6,54.49,54.5,79000.0,40.1125,40.1272,40.0463,40.0537,79000.0
2012-08-07 10:40:00,54.5,54.6,54.49,54.51,50200.0,40.0537,40.1272,40.0463,40.061,50200.0
2012-08-07 10:45:00,54.51,54.66,54.51,54.64,70000.0,40.061,40.1713,40.061,40.1566,70000.0
2012-08-07 10:50:00,54.63,54.73,54.63,54.71,48400.0,40.1492,40.2227,40.1492,40.208,48400.0
2012-08-07 10:55:00,54.69,54.71,54.61,54.71,45400.0,40.1933,40.208,40.1345,40.208,45400.0
2012-08-07 11:00:00,54.73,54.75,54.66,54.72,71600.0,40.2227,40.2374,40.1713,40.2154,71600.0
2012-08-07 11:05:00,54.72,54.74,54.53,54.53,49000.0,40.2154,40.2301,40.0757,40.0757,49000.0
2012-08-07 11:10:00,54.54,54.56,54.46,54.49,86800.0,40.0831,40.0978,40.0243,40.0463,86800.0
2012-08-07 11:15:00,54.49,54.58,54.49,54.52,41200.0,40.0463,40.1125,40.0463,40.0684,41200.0
2012-08-07 11:20:00,54.51,54.6,54.51,54.58,38800.0,40.061,40.1272,40.061,40.1125,38800.0
2012-08-07 11:25:00,54.58,54.6,54.52,54.52,40200.0,40.1125,40.1272,40.0684,40.0684,40200.0
2012-08-07 11:30:00,54.54,54.6,54.53,54.59,34600.0,40.0831,40.1272,40.0757,40.1198,34600.0
2012-08-07 11:35:00,54.58,54.6,54.56,54.57,18600.0,40.1125,40.1272,40.0978,40.1051,18600.0
2012-08-07 11:40:00,54.59,54.73,54.59,54.68,37600.0,40.1198,40.2227,40.1198,40.186,37600.0
2012-08-07 11:45:00,54.68,54.75,54.66,54.73,32600.0,40.186,40.2374,40.1713,40.2227,32600.0
2012-08-07 11:50:00,54.73,54.75,54.62,54.62,39400.0,40.2227,40.2374,40.1419,40.1419,39400.0
2012-08-07 11:55:00,54.62,54.69,54.6,54.66,31800.0,40.1419,40.1933,40.1272,40.1713,31800.0
2012-08-07 12:00:00,54.67,54.69,54.61,54.65,45800.0,40.1786,40.1933,40.1345,40.1639,45800.0
2012-08-07 12:05:00,54.65,54.67,54.6,54.62,62200.0,40.1639,40.1786,40.1272,40.1419,62200.0
2012-08-07 12:10:00,54.63,54.66,54.57,54.6,19600.0,40.1492,40.1713,40.1051,40.1272,19600.0
2012-08-07 12:15:00,54.61,54.62,54.54,54.55,55800.0,40.1345,40.1419,40.0831,40.0904,55800.0
2012-08-07 12:20:00,54.56,54.57,54.47,54.51,51800.0,40.0978,40.1051,40.0317,40.061,51800.0
2012-08-07 12:25:00,54.51,54.52,54.48,54.5,27400.0,40.061,40.0684,40.039,40.0537,27400.0
2012-08-07 12:30:00,54.51,54.54,54.49,54.52,19200.0,40.061,40.0831,40.0463,40.0684,19200.0
2012-08-07 12:35:00,54.52,54.55,54.51,54.54,24200.0,40.0684,40.0904,40.061,40.0831,24200.0
2012-08-07 12:40:00,54.54,54.56,54.48,54.5,26600.0,40.0831,40.0978,40.039,40.0537,26600.0
2012-08-07 12:45:00,54.49,54.51,54.46,54.48,47600.0,40.0463,40.061,40.0243,40.039,47600.0
2012-08-07 12:50:00,54.48,54.51,54.46,54.48,25200.0,40.039,40.061,40.0243,40.039,25200.0
2012-08-07 12:55:00,54.49,54.49,54.43,54.43,38200.0,40.0463,40.0463,40.0023,40.0023,38200.0
2012-08-07 13:00:00,54.43,54.46,54.43,54.43,29200.0,40.0023,40.0243,40.0023,40.0023,29200.0
2012-08-07 13:05:00,54.43,54.44,54.4,54.42,21600.0,40.0023,40.0096,39.9802,39.9949,21600.0
2012-08-07 13:10:00,54.43,54.43,54.38,54.4,24600.0,40.0023,40.0023,39.9655,39.9802,24600.0
2012-08-07 13:15:00,54.41,54.44,54.39,54.44,20000.0,39.9876,40.0096,39.9729,40.0096,20000.0
2012-08-07 13:20:00,54.43,54.49,54.43,54.46,20400.0,40.0023,40.0463,40.0023,40.0243,20400.0
2012-08-07 13:25:00,54.46,54.52,54.44,54.52,21400.0,40.0243,40.0684,40.0096,40.0684,21400.0
2012-08-07 13:30:00,54.51,54.52,54.49,54.51,20200.0,40.061,40.0684,40.0463,40.061,20200.0
2012-08-07 13:35:00,54.51,54.52,54.49,54.49,30800.0,40.061,40.0684,40.0463,40.0463,30800.0
2012-08-07 13:40:00,54.49,54.57,54.49,54.55,38400.0,40.0463,40.1051,40.0463,40.0904,38400.0
2012-08-07 13:45:00,54.55,54.56,54.47,54.48,38200.0,40.0904,40.0978,40.0317,40.039,38200.0
2012-08-07 13:50:00,54.48,54.54,54.45,54.54,44800.0,40.039,40.0831,40.017,40.0831,44800.0
2012-08-07 13:55:00,54.54,54.55,54.48,54.52,23000.0,40.0831,40.0904,40.039,40.0684,23000.0
2012-08-07 14:00:00,54.52,54.52,54.47,54.51,19400.0,40.0684,40.0684,40.0317,40.061,19400.0
2012-08-07 14:05:00,54.5,54.52,54.48,54.48,22400.0,40.0537,40.0684,40.039,40.039,22400.0
2012-08-07 14:10:00,54.48,54.49,54.38,54.38,66800.0,40.039,40.0463,39.9655,39.9655,66800.0
2012-08-07 14:15:00,54.37,54.41,54.33,54.4,25000.0,39.9582,39.9876,39.9288,39.9802,25000.0
2012-08-07 14:20:00,54.4,54.43,54.31,54.31,41000.0,39.9802,40.0023,39.9141,39.9141,41000.0
2012-08-07 14:25:00,54.31,54.33,54.19,54.2,49600.0,39.9141,39.9288,39.8259,39.8332,49600.0
2012-08-07 14:30:00,54.2,54.35,54.2,54.35,40600.0,39.8332,39.9435,39.8332,39.9435,40600.0
2012-08-07 14:35:00,54.33,54.38,54.3,54.37,27000.0,39.9288,39.9655,39.9067,39.9582,27000.0
2012-08-07 14:40:00,54.38,54.45,54.35,54.42,27000.0,39.9655,40.017,39.9435,39.9949,27000.0
2012-08-07 14:45:00,54.43,54.47,54.41,54.46,20400.0,40.0023,40.0317,39.9876,40.0243,20400.0
2012-08-07 14:50:00,54.48,54.49,54.45,54.48,19800.0,40.039,40.0463,40.017,40.039,19800.0
2012-08-07 14:55:00,54.48,54.49,54.4,54.42,30400.0,40.039,40.0463,39.9802,39.9949,30400.0
2012-08-07 15:00:00,54.43,54.43,54.26,54.35,61600.0,40.0023,40.0023,39.8773,39.9435,61600.0
2012-08-07 15:05:00,54.34,54.39,54.31,54.35,74800.0,39.9361,39.9729,39.9141,39.9435,74800.0
2012-08-07 15:10:00,54.35,54.38,54.24,54.27,47800.0,39.9435,39.9655,39.8626,39.8847,47800.0
2012-08-07 15:15:00,54.27,54.3,54.25,54.3,39800.0,39.8847,39.9067,39.87,39.9067,39800.0
2012-08-07 15:20:00,54.29,54.33,54.27,54.27,49200.0,39.8994,39.9288,39.8847,39.8847,49200.0
2012-08-07 15:25:00,54.29,54.48,54.28,54.43,70200.0,39.8994,40.039,39.892,40.0023,70200.0
2012-08-07 15:30:00,54.43,54.46,54.37,54.39,101200.0,40.0023,40.0243,39.9582,39.9729,101200.0
2012-08-07 15:35:00,54.39,54.52,54.38,54.51,220600.0,39.9729,40.0684,39.9655,40.061,220600.0
2012-08-07 15:40:00,54.51,54.56,54.49,54.54,101600.0,40.061,40.0978,40.0463,40.0831,101600.0
2012-08-07 15:45:00,54.54,54.59,54.51,54.52,130800.0,40.0831,40.1198,40.061,40.0684,130800.0
2012-08-07 15:50:00,54.54,54.54,54.43,54.43,149800.0,40.0831,40.0831,40.0023,40.0023,149800.0
2012-08-07 15:55:00,54.44,54.45,54.36,54.38,182800.0,40.0096,40.017,39.9508,39.9655,182800.0
2012-08-08 09:30:00,54.28,54.3,53.71,53.95,71600.0,39.892,39.9067,39.4731,39.6495,71600.0
2012-08-08 09:35:00,53.99,54.34,53.9,54.34,70200.0,39.6789,39.9361,39.6127,39.9361,70200.0
2012-08-08 09:40:00,54.34,54.38,53.99,54.11,67800.0,39.9361,39.9655,39.6789,39.7671,67800.0
2012-08-08 09:45:00,54.08,54.22,54.04,54.22,69600.0,39.745,39.8479,39.7156,39.8479,69600.0
2012-08-08 09:50:00,54.2,54.27,54.12,54.27,52200.0,39.8332,39.8847,39.7744,39.8847,52200.0
2012-08-08 09:55:00,54.27,54.31,54.22,54.26,23200.0,39.8847,39.9141,39.8479,39.8773,23200.0
2012-08-08 10:00:00,54.27,54.31,54.09,54.17,33000.0,39.8847,39.9141,39.7524,39.8112,33000.0
2012-08-08 10:05:00,54.16,54.2,54.02,54.06,29800.0,39.8038,39.8332,39.7009,39.7303,29800.0
2012-08-08 10:10:00,54.04,54.23,54.02,54.19,50600.0,39.7156,39.8553,39.7009,39.8259,50600.0
2012-08-08 10:15:00,54.21,54.27,54.18,54.27,27200.0,39.8406,39.8847,39.8185,39.8847,27200.0
2012-08-08 10:20:00,54.24,54.26,54.19,54.24,21000.0,39.8626,39.8773,39.8259,39.8626,21000.0
2012-08-08 10:25:00,54.24,54.27,54.16,54.21,28600.0,39.8626,39.8847,39.8038,39.8406,28600.0
2012-08-08 10:30:00,54.21,54.3,54.11,54.11,32400.0,39.8406,39.9067,39.7671,39.7671,32400.0
2012-08-08 10:35:00,54.1,54.15,54.03,54.04,56200.0,39.7597,39.7965,39.7083,39.7156,56200.0
2012-08-08 10:40:00,54.04,54.05,53.84,53.97,89600.0,39.7156,39.723,39.5686,39.6642,89600.0
2012-08-08 10:45:00,53.98,54.05,53.95,53.99,77200.0,39.6715,39.723,39.6495,39.6789,77200.0
2012-08-08 10:50:00,53.98,54.09,53.98,54.06,37600.0,39.6715,39.7524,39.6715,39.7303,37600.0
2012-08-08 10:55:00,54.08,54.12,54.06,54.07,25000.0,39.745,39.7744,39.7303,39.7377,25000.0
2012-08-08 11:00:00,54.08,54.13,54.07,54.12,24000.0,39.745,39.7818,39.7377,39.7744,24000.0
2012-08-08 11:05:00,54.13,54.15,54.07,54.09,13200.0,39.7818,39.7965,39.7377,39.7524,13200.0
2012-08-08 11:10:00,54.08,54.3,54.08,54.29,35600.0,39.745,39.9067,39.745,39.8994,35600.0
2012-08-08 11:15:00,54.28,54.38,54.25,54.37,141200.0,39.892,39.9655,39.87,39.9582,141200.0
2012-08-08 11:20:00,54.35,54.39,54.32,54.37,40600.0,39.9435,39.9729,39.9214,39.9582,40600.0
2012-08-08 11:25:00,54.38,54.48,54.37,54.42,26200.0,39.9655,40.039,39.9582,39.9949,26200.0
2012-08-08 11:30:00,54.43,54.47,54.41,54.42,50200.0,40.0023,40.0317,39.9876,39.9949,50200.0
2012-08-08 11:35:00,54.43,54.53,54.41,54.5,91600.0,40.0023,40.0757,39.9876,40.0537,91600.0
2012-08-08 11:40:00,54.49,54.51,54.45,54.45,27800.0,40.0463,40.061,40.017,40.017,27800.0
2012-08-08 11:45:00,54.46,54.46,54.38,54.38,17800.0,40.0243,40.0243,39.9655,39.9655,17800.0
2012-08-08 11:50:00,54.41,54.41,54.27,54.27,31200.0,39.9876,39.9876,39.8847,39.8847,31200.0
2012-08-08 11:55:00,54.3,54.34,54.26,54.26,21600.0,39.9067,39.9361,39.8773,39.8773,21600.0
2012-08-08 12:00:00,54.27,54.3,54.22,54.23,22400.0,39.8847,39.9067,39.8479,39.8553,22400.0
2012-08-08 12:05:00,54.23,54.23,54.13,54.15,14800.0,39.8553,39.8553,39.7818,39.7965,14800.0
2012-08-08 12:10:00,54.15,54.25,54.15,54.19,29200.0,39.7965,39.87,39.7965,39.8259,29200.0
2012-08-08 12:15:00,54.22,54.3,54.21,54.3,12600.0,39.8479,39.9067,39.8406,39.9067,12600.0
2012-08-08 12:20:00,54.27,54.29,54.12,54.12,20800.0,39.8847,39.8994,39.7744,39.7744,20800.0
2012-08-08 12:25:00,54.12,54.12,54.04,54.07,91800.0,39.7744,39.7744,39.7156,39.7377,91800.0
2012-08-08 12:30:00,54.09,54.1,53.99,54.1,33200.0,39.7524,39.7597,39.6789,39.7597,33200.0
2012-08-08 12:35:00,54.08,54.11,54.07,54.1,13200.0,39.745,39.7671,39.7377,39.7597,13200.0
2012-08-08 12:40:00,54.09,54.13,54.06,54.09,47800.0,39.7524,39.7818,39.7303,39.7524,47800.0
2012-08-08 12:45:00,54.09,54.1,53.86,53.86,53200.0,39.7524,39.7597,39.5833,39.5833,53200.0
2012-08-08 12:50:00,53.88,54.08,53.74,54.02,67000.0,39.598,39.745,39.4952,39.7009,67000.0
2012-08-08 12:55:00,54.01,54.04,53.97,53.99,16000.0,39.6936,39.7156,39.6642,39.6789,16000.0
2012-08-08 13:00:00,54.01,54.16,54.01,54.16,23000.0,39.6936,39.8038,39.6936,39.8038,23000.0
2012-08-08 13:05:00,54.13,54.16,54.08,54.09,10400.0,39.7818,39.8038,39.745,39.7524,10400.0
2012-08-08 13:10:00,54.11,54.13,54.03,54.1,19600.0,39.7671,39.7818,39.7083,39.7597,19600.0
2012-08-08 13:15:00,54.1,54.13,53.98,54.06,17400.0,39.7597,39.7818,39.6715,39.7303,17400.0
2012-08-08 13:20:00,54.05,54.13,54.05,54.11,22400.0,39.723,39.7818,39.723,39.7671,22400.0
2012-08-08 13:25:00,54.1,54.1,54.01,54.04,25000.0,39.7597,39.7597,39.6936,39.7156,25000.0
2012-08-08 13:30:00,54.04,54.07,53.99,54.01,31000.0,39.7156,39.7377,39.6789,39.6936,31000.0
2012-08-08 13:35:00,54.01,54.04,53.98,53.99,14200.0,39.6936,39.7156,39.6715,39.6789,14200.0
2012-08-08 13:40:00,54.01,54.01,53.92,53.92,26800.0,39.6936,39.6936,39.6274,39.6274,26800.0
2012-08-08 13:45:00,53.92,53.94,53.87,53.92,30200.0,39.6274,39.6421,39.5907,39.6274,30200.0
2012-08-08 13:50:00,53.92,53.99,53.9,53.92,33800.0,39.6274,39.6789,39.6127,39.6274,33800.0
2012-08-08 13:55:00,53.9,53.91,53.76,53.81,31600.0,39.6127,39.6201,39.5099,39.5466,31600.0
2012-08-08 14:00:00,53.79,53.85,53.73,53.8,61200.0,39.5319,39.576,39.4878,39.5392,61200.0
2012-08-08 14:05:00,53.8,53.81,53.71,53.72,33200.0,39.5392,39.5466,39.4731,39.4805,33200.0
2012-08-08 14:10:00,53.73,53.83,53.71,53.82,57400.0,39.4878,39.5613,39.4731,39.5539,57400.0
2012-08-08 14:15:00,53.82,53.83,53.72,53.73,20400.0,39.5539,39.5613,39.4805,39.4878,20400.0
2012-08-08 14:20:00,53.73,53.75,53.71,53.71,9600.0,39.4878,39.5025,39.4731,39.4731,9600.0
2012-08-08 14:25:00,53.73,53.85,53.73,53.85,24600.0,39.4878,39.576,39.4878,39.576,24600.0
2012-08-08 14:30:00,53.83,53.86,53.8,53.85,19000.0,39.5613,39.5833,39.5392,39.576,19000.0
2012-08-08 14:35:00,53.85,53.88,53.79,53.83,20000.0,39.576,39.598,39.5319,39.5613,20000.0
2012-08-08 14:40:00,53.82,53.94,53.79,53.9,21800.0,39.5539,39.6421,39.5319,39.6127,21800.0
2012-08-08 14:45:00,53.94,53.99,53.88,53.92,38200.0,39.6421,39.6789,39.598,39.6274,38200.0
2012-08-08 14:50:00,53.94,54.0,53.91,53.94,28600.0,39.6421,39.6862,39.6201,39.6421,28600.0
2012-08-08 14:55:00,53.94,53.94,53.84,53.94,39000.0,39.6421,39.6421,39.5686,39.6421,39000.0
2012-08-08 15:00:00,53.92,54.08,53.92,53.99,25600.0,39.6274,39.745,39.6274,39.6789,25600.0
2012-08-08 15:05:00,54.0,54.04,53.97,54.01,48400.0,39.6862,39.7156,39.6642,39.6936,48400.0
2012-08-08 15:10:00,54.01,54.1,53.95,54.07,61000.0,39.6936,39.7597,39.6495,39.7377,61000.0
2012-08-08 15:15:00,54.05,54.18,54.05,54.16,68600.0,39.723,39.8185,39.723,39.8038,68600.0
2012-08-08 15:20:00,54.15,54.17,54.06,54.06,55200.0,39.7965,39.8112,39.7303,39.7303,55200.0
2012-08-08 15:25:00,54.06,54.13,54.02,54.07,53800.0,39.7303,39.7818,39.7009,39.7377,53800.0
2012-08-08 15:30:00,54.05,54.1,53.99,54.04,77400.0,39.723,39.7597,39.6789,39.7156,77400.0
2012-08-08 15:35:00,54.04,54.05,53.93,53.93,73000.0,39.7156,39.723,39.6348,39.6348,73000.0
2012-08-08 15:40:00,53.91,53.93,53.81,53.81,105800.0,39.6201,39.6348,39.5466,39.5466,105800.0
2012-08-08 15:45:00,53.82,53.93,53.8,53.88,136600.0,39.5539,39.6348,39.5392,39.598,136600.0
2012-08-08 15:50:00,53.9,54.02,53.87,53.92,281200.0,39.6127,39.7009,39.5907,39.6274,281200.0
2012-08-08 15:55:00,53.93,53.95,53.86,53.95,123200.0,39.6348,39.6495,39.5833,39.6495,123200.0
2012-08-09 09:30:00,53.77,54.05,53.72,53.86,46000.0,39.5172,39.723,39.4805,39.5833,46000.0
2012-08-09 09:35:00,53.86,54.19,53.86,54.17,21200.0,39.5833,39.8259,39.5833,39.8112,21200.0
2012-08-09 09:40:00,54.17,54.37,54.13,54.19,52200.0,39.8112,39.9582,39.7818,39.8259,52200.0
2012-08-09 09:45:00,54.24,54.27,54.15,54.24,68000.0,39.8626,39.8847,39.7965,39.8626,68000.0
2012-08-09 09:50:00,54.23,54.46,54.21,54.4,114000.0,39.8553,40.0243,39.8406,39.9802,114000.0
2012-08-09 09:55:00,54.42,54.56,54.29,54.43,200200.0,39.9949,40.0978,39.8994,40.0023,200200.0
2012-08-09 10:00:00,54.43,54.6,54.43,54.45,108800.0,40.0023,40.1272,40.0023,40.017,108800.0
2012-08-09 10:05:00,54.49,54.57,54.47,54.5,52600.0,40.0463,40.1051,40.0317,40.0537,52600.0
2012-08-09 10:10:00,54.51,54.72,54.51,54.71,70400.0,40.061,40.2154,40.061,40.208,70400.0
2012-08-09 10:15:00,54.73,54.98,54.7,54.98,100200.0,40.2227,40.4065,40.2007,40.4065,100200.0
2012-08-09 10:20:00,54.98,55.08,54.91,55.05,144400.0,40.4065,40.48,40.355,40.4579,144400.0
2012-08-09 10:25:00,55.05,55.16,55.04,55.07,65600.0,40.4579,40.5388,40.4506,40.4726,65600.0
2012-08-09 10:30:00,55.07,55.35,55.07,55.27,159400.0,40.4726,40.6784,40.4726,40.6196,159400.0
2012-08-09 10:35:00,55.27,55.39,55.24,55.27,80400.0,40.6196,40.7078,40.5975,40.6196,80400.0
2012-08-09 10:40:00,55.27,55.37,55.27,55.29,60000.0,40.6196,40.6931,40.6196,40.6343,60000.0
2012-08-09 10:45:00,55.31,55.35,55.26,55.31,52800.0,40.649,40.6784,40.6122,40.649,52800.0
2012-08-09 10:50:00,55.32,55.37,55.24,55.31,47000.0,40.6563,40.6931,40.5975,40.649,47000.0
2012-08-09 10:55:00,55.31,55.4,55.31,55.37,131200.0,40.649,40.7151,40.649,40.6931,131200.0
2012-08-09 11:00:00,55.37,55.38,55.2,55.31,55400.0,40.6931,40.7004,40.5682,40.649,55400.0
2012-08-09 11:05:00,55.28,55.39,55.28,55.34,46800.0,40.6269,40.7078,40.6269,40.671,46800.0
2012-08-09 11:10:00,55.32,55.35,55.29,55.31,27200.0,40.6563,40.6784,40.6343,40.649,27200.0
2012-08-09 11:15:00,55.33,55.33,55.21,55.24,38000.0,40.6637,40.6637,40.5755,40.5975,38000.0
2012-08-09 11:20:00,55.24,55.25,55.13,55.14,57000.0,40.5975,40.6049,40.5167,40.5241,57000.0
2012-08-09 11:25:00,55.13,55.13,55.02,55.06,29200.0,40.5167,40.5167,40.4359,40.4653,29200.0
2012-08-09 11:30:00,55.07,55.07,54.9,54.93,81800.0,40.4726,40.4726,40.3477,40.3697,81800.0
2012-08-09 11:35:00,54.93,54.95,54.88,54.91,26800.0,40.3697,40.3844,40.333,40.355,26800.0
2012-08-09 11:40:00,54.88,54.89,54.7,54.77,45600.0,40.333,40.3403,40.2007,40.2521,45600.0
2012-08-09 11:45:00,54.8,54.8,54.71,54.71,14800.0,40.2742,40.2742,40.208,40.208,14800.0
2012-08-09 11:50:00,54.74,54.75,54.58,54.58,32600.0,40.2301,40.2374,40.1125,40.1125,32600.0
2012-08-09 11:55:00,54.57,54.67,54.55,54.62,62600.0,40.1051,40.1786,40.0904,40.1419,62600.0
2012-08-09 12:00:00,54.61,54.65,54.54,54.56,27400.0,40.1345,40.1639,40.0831,40.0978,27400.0
2012-08-09 12:05:00,54.54,54.62,54.49,54.62,31200.0,40.0831,40.1419,40.0463,40.1419,31200.0
2012-08-09 12:10:00,54.61,54.71,54.6,54.7,23400.0,40.1345,40.208,40.1272,40.2007,23400.0
2012-08-09 12:15:00,54.67,54.7,54.63,54.63,7600.0,40.1786,40.2007,40.1492,40.1492,7600.0
2012-08-09 12:20:00,54.65,54.65,54.54,54.55,40400.0,40.1639,40.1639,40.0831,40.0904,40400.0
2012-08-09 12:25:00,54.55,54.62,54.55,54.56,20000.0,40.0904,40.1419,40.0904,40.0978,20000.0
2012-08-09 12:30:00,54.57,54.7,54.57,54.69,22400.0,40.1051,40.2007,40.1051,40.1933,22400.0
2012-08-09 12:35:00,54.66,54.74,54.66,54.72,22800.0,40.1713,40.2301,40.1713,40.2154,22800.0
2012-08-09 12:40:00,54.72,54.8,54.71,54.73,19000.0,40.2154,40.2742,40.208,40.2227,19000.0
2012-08-09 12:45:00,54.72,54.85,54.72,54.83,15200.0,40.2154,40.3109,40.2154,40.2962,15200.0
2012-08-09 12:50:00,54.83,54.94,54.83,54.91,14200.0,40.2962,40.3771,40.2962,40.355,14200.0
2012-08-09 12:55:00,54.91,54.99,54.9,54.98,16400.0,40.355,40.4138,40.3477,40.4065,16400.0
2012-08-09 13:00:00,54.99,55.02,54.93,54.98,19200.0,40.4138,40.4359,40.3697,40.4065,19200.0
2012-08-09 13:05:00,54.95,55.01,54.94,54.99,20400.0,40.3844,40.4285,40.3771,40.4138,20400.0
2012-08-09 13:10:00,54.98,54.98,54.87,54.88,43200.0,40.4065,40.4065,40.3256,40.333,43200.0
2012-08-09 13:15:00,54.88,54.93,54.85,54.93,12400.0,40.333,40.3697,40.3109,40.3697,12400.0
2012-08-09 13:20:00,54.92,54.92,54.87,54.89,11600.0,40.3624,40.3624,40.3256,40.3403,11600.0
2012-08-09 13:25:00,54.91,54.95,54.89,54.95,12000.0,40.355,40.3844,40.3403,40.3844,12000.0
2012-08-09 13:30:00,54.95,54.98,54.88,54.9,16800.0,40.3844,40.4065,40.333,40.3477,16800.0
2012-08-09 13:35:00,54.89,54.99,54.89,54.99,18400.0,40.3403,40.4138,40.3403,40.4138,18400.0
2012-08-09 13:40:00,55.0,55.02,54.97,54.97,11000.0,40.4212,40.4359,40.3991,40.3991,11000.0
2012-08-09 13:45:00,54.97,54.99,54.95,54.97,15600.0,40.3991,40.4138,40.3844,40.3991,15600.0
2012-08-09 13:50:00,54.96,54.99,54.89,54.9,27800.0,40.3918,40.4138,40.3403,40.3477,27800.0
2012-08-09 13:55:00,54.89,54.93,54.88,54.92,19600.0,40.3403,40.3697,40.333,40.3624,19600.0
2012-08-09 14:00:00,54.93,54.98,54.92,54.95,21200.0,40.3697,40.4065,40.3624,40.3844,21200.0
2012-08-09 14:05:00,54.93,54.93,54.86,54.9,28000.0,40.3697,40.3697,40.3183,40.3477,28000.0
2012-08-09 14:10:00,54.89,54.9,54.87,54.88,23200.0,40.3403,40.3477,40.3256,40.333,23200.0
2012-08-09 14:15:00,54.85,54.92,54.85,54.91,27600.0,40.3109,40.3624,40.3109,40.355,27600.0
2012-08-09 14:20:00,54.89,54.91,54.83,54.84,48800.0,40.3403,40.355,40.2962,40.3036,48800.0
2012-08-09 14:25:00,54.85,54.87,54.71,54.77,46400.0,40.3109,40.3256,40.208,40.2521,46400.0
2012-08-09 14:30:00,54.76,54.88,54.73,54.86,62000.0,40.2448,40.333,40.2227,40.3183,62000.0
2012-08-09 14:35:00,54.84,54.88,54.82,54.85,27400.0,40.3036,40.333,40.2889,40.3109,27400.0
2012-08-09 14:40:00,54.87,54.88,54.81,54.84,30000.0,40.3256,40.333,40.2815,40.3036,30000.0
2012-08-09 14:45:00,54.83,54.89,54.82,54.87,39200.0,40.2962,40.3403,40.2889,40.3256,39200.0
2012-08-09 14:50:00,54.86,54.94,54.85,54.92,30400.0,40.3183,40.3771,40.3109,40.3624,30400.0
2012-08-09 14:55:00,54.92,54.92,54.84,54.85,35200.0,40.3624,40.3624,40.3036,40.3109,35200.0
2012-08-09 15:00:00,54.84,54.88,54.82,54.83,34600.0,40.3036,40.333,40.2889,40.2962,34600.0
2012-08-09 15:05:00,54.82,54.85,54.79,54.82,29200.0,40.2889,40.3109,40.2668,40.2889,29200.0
2012-08-09 15:10:00,54.82,54.86,54.82,54.85,44000.0,40.2889,40.3183,40.2889,40.3109,44000.0
2012-08-09 15:15:00,54.86,54.89,54.81,54.84,33800.0,40.3183,40.3403,40.2815,40.3036,33800.0
2012-08-09 15:20:00,54.85,54.86,54.8,54.85,62600.0,40.3109,40.3183,40.2742,40.3109,62600.0
2012-08-09 15:25:00,54.84,54.87,54.79,54.82,62600.0,40.3036,40.3256,40.2668,40.2889,62600.0
2012-08-09 15:30:00,54.81,54.85,54.7,54.73,58400.0,40.2815,40.3109,40.2007,40.2227,58400.0
2012-08-09 15:35:00,54.72,54.79,54.72,54.75,43400.0,40.2154,40.2668,40.2154,40.2374,43400.0
2012-08-09 15:40:00,54.75,54.79,54.7,54.77,46600.0,40.2374,40.2668,40.2007,40.2521,46600.0
2012-08-09 15:45:00,54.76,54.77,54.67,54.69,53600.0,40.2448,40.2521,40.1786,40.1933,53600.0
2012-08-09 15:50:00,54.68,54.74,54.65,54.66,67600.0,40.186,40.2301,40.1639,40.1713,67600.0
2012-08-09 15:55:00,54.65,54.72,54.63,54.71,97800.0,40.1639,40.2154,40.1492,40.208,97800.0
2012-08-10 09:30:00,54.06,54.33,54.0,54.27,125400.0,39.7303,39.9288,39.6862,39.8847,125400.0
2012-08-10 09:35:00,54.26,54.49,54.0,54.49,110600.0,39.8773,40.0463,39.6862,40.0463,110600.0
2012-08-10 09:40:00,54.45,54.68,54.4,54.4,66600.0,40.017,40.186,39.9802,39.9802,66600.0
2012-08-10 09:45:00,54.4,54.59,54.35,54.51,35000.0,39.9802,40.1198,39.9435,40.061,35000.0
2012-08-10 09:50:00,54.51,54.51,54.33,54.4,64200.0,40.061,40.061,39.9288,39.9802,64200.0
2012-08-10 09:55:00,54.4,54.52,54.4,54.52,29400.0,39.9802,40.0684,39.9802,40.0684,29400.0
2012-08-10 10:00:00,54.52,54.7,54.46,54.7,49200.0,40.0684,40.2007,40.0243,40.2007,49200.0
2012-08-10 10:05:00,54.66,54.71,54.55,54.68,27600.0,40.1713,40.208,40.0904,40.186,27600.0
2012-08-10 10:10:00,54.69,54.84,54.69,54.79,34800.0,40.1933,40.3036,40.1933,40.2668,34800.0
2012-08-10 10:15:00,54.79,54.84,54.72,54.76,22000.0,40.2668,40.3036,40.2154,40.2448,22000.0
2012-08-10 10:20:00,54.73,54.79,54.69,54.73,40000.0,40.2227,40.2668,40.1933,40.2227,40000.0
2012-08-10 10:25:00,54.71,54.84,54.71,54.84,24000.0,40.208,40.3036,40.208,40.3036,24000.0
2012-08-10 10:30:00,54.85,55.09,54.85,55.04,88800.0,40.3109,40.4873,40.3109,40.4506,88800.0
2012-08-10 10:35:00,55.01,55.1,54.95,55.1,40600.0,40.4285,40.4947,40.3844,40.4947,40600.0
2012-08-10 10:40:00,55.1,55.18,55.04,55.05,58200.0,40.4947,40.5535,40.4506,40.4579,58200.0
2012-08-10 10:45:00,55.06,55.1,54.98,55.03,37400.0,40.4653,40.4947,40.4065,40.4432,37400.0
2012-08-10 10:50:00,55.02,55.03,54.85,54.93,29800.0,40.4359,40.4432,40.3109,40.3697,29800.0
2012-08-10 10:55:00,54.91,55.01,54.9,54.95,36800.0,40.355,40.4285,40.3477,40.3844,36800.0
2012-08-10 11:00:00,54.99,54.99,54.7,54.7,59800.0,40.4138,40.4138,40.2007,40.2007,59800.0
2012-08-10 11:05:00,54.68,54.88,54.61,54.65,114800.0,40.186,40.333,40.1345,40.1639,114800.0
2012-08-10 11:10:00,54.63,54.73,54.63,54.68,26000.0,40.1492,40.2227,40.1492,40.186,26000.0
2012-08-10 11:15:00,54.7,54.78,54.69,54.69,13400.0,40.2007,40.2595,40.1933,40.1933,13400.0
2012-08-10 11:20:00,54.7,54.8,54.7,54.75,10600.0,40.2007,40.2742,40.2007,40.2374,10600.0
2012-08-10 11:25:00,54.77,54.89,54.77,54.89,21600.0,40.2521,40.3403,40.2521,40.3403,21600.0
2012-08-10 11:30:00,54.89,54.89,54.77,54.77,13800.0,40.3403,40.3403,40.2521,40.2521,13800.0
2012-08-10 11:35:00,54.77,54.82,54.76,54.8,10000.0,40.2521,40.2889,40.2448,40.2742,10000.0
2012-08-10 11:40:00,54.81,54.85,54.8,54.8,22200.0,40.2815,40.3109,40.2742,40.2742,22200.0
2012-08-10 11:45:00,54.8,54.82,54.76,54.78,19200.0,40.2742,40.2889,40.2448,40.2595,19200.0
2012-08-10 11:50:00,54.77,54.85,54.76,54.78,35600.0,40.2521,40.3109,40.2448,40.2595,35600.0
2012-08-10 11:55:00,54.79,54.89,54.79,54.81,13600.0,40.2668,40.3403,40.2668,40.2815,13600.0
2012-08-10 12:00:00,54.81,54.84,54.73,54.75,10400.0,40.2815,40.3036,40.2227,40.2374,10400.0
2012-08-10 12:05:00,54.76,54.77,54.65,54.65,16800.0,40.2448,40.2521,40.1639,40.1639,16800.0
2012-08-10 12:10:00,54.65,54.67,54.58,54.66,15800.0,40.1639,40.1786,40.1125,40.1713,15800.0
2012-08-10 12:15:00,54.67,54.72,54.66,54.7,11200.0,40.1786,40.2154,40.1713,40.2007,11200.0
2012-08-10 12:20:00,54.71,54.77,54.71,54.76,11000.0,40.208,40.2521,40.208,40.2448,11000.0
2012-08-10 12:25:00,54.76,54.84,54.74,54.82,8000.0,40.2448,40.3036,40.2301,40.2889,8000.0
2012-08-10 12:30:00,54.85,54.87,54.81,54.81,5800.0,40.3109,40.3256,40.2815,40.2815,5800.0
2012-08-10 12:35:00,54.81,54.85,54.8,54.85,8200.0,40.2815,40.3109,40.2742,40.3109,8200.0
2012-08-10 12:40:00,54.83,54.83,54.76,54.76,14400.0,40.2962,40.2962,40.2448,40.2448,14400.0
2012-08-10 12:45:00,54.78,54.81,54.69,54.7,13000.0,40.2595,40.2815,40.1933,40.2007,13000.0
2012-08-10 12:50:00,54.68,54.77,54.68,54.74,24000.0,40.186,40.2521,40.186,40.2301,24000.0
2012-08-10 12:55:00,54.73,54.76,54.68,54.68,12400.0,40.2227,40.2448,40.186,40.186,12400.0
2012-08-10 13:00:00,54.68,54.68,54.62,54.65,12600.0,40.186,40.186,40.1419,40.1639,12600.0
2012-08-10 13:05:00,54.64,54.68,54.6,54.6,18800.0,40.1566,40.186,40.1272,40.1272,18800.0
2012-08-10 13:10:00,54.59,54.59,54.55,54.59,10400.0,40.1198,40.1198,40.0904,40.1198,10400.0
2012-08-10 13:15:00,54.59,54.63,54.58,54.6,26200.0,40.1198,40.1492,40.1125,40.1272,26200.0
2012-08-10 13:20:00,54.6,54.68,54.6,54.67,8400.0,40.1272,40.186,40.1272,40.1786,8400.0
2012-08-10 13:25:00,54.67,54.68,54.63,54.67,11200.0,40.1786,40.186,40.1492,40.1786,11200.0
2012-08-10 13:30:00,54.68,54.7,54.63,54.63,18200.0,40.186,40.2007,40.1492,40.1492,18200.0
2012-08-10 13:35:00,54.64,54.68,54.6,54.6,23200.0,40.1566,40.186,40.1272,40.1272,23200.0
2012-08-10 13:40:00,54.6,54.67,54.58,54.64,38000.0,40.1272,40.1786,40.1125,40.1566,38000.0
2012-08-10 13:45:00,54.64,54.68,54.58,54.59,27000.0,40.1566,40.186,40.1125,40.1198,27000.0
2012-08-10 13:50:00,54.57,54.59,54.52,54.56,81000.0,40.1051,40.1198,40.0684,40.0978,81000.0
2012-08-10 13:55:00,54.57,54.58,54.51,54.56,40800.0,40.1051,40.1125,40.061,40.0978,40800.0
2012-08-10 14:00:00,54.56,54.63,54.55,54.56,19000.0,40.0978,40.1492,40.0904,40.0978,19000.0
2012-08-10 14:05:00,54.56,54.58,54.53,54.53,12000.0,40.0978,40.1125,40.0757,40.0757,12000.0
2012-08-10 14:10:00,54.54,54.57,54.51,54.54,31600.0,40.0831,40.1051,40.061,40.0831,31600.0
2012-08-10 14:15:00,54.54,54.62,54.54,54.6,30200.0,40.0831,40.1419,40.0831,40.1272,30200.0
2012-08-10 14:20:00,54.6,54.65,54.6,54.61,14000.0,40.1272,40.1639,40.1272,40.1345,14000.0
2012-08-10 14:25:00,54.61,54.62,54.59,54.61,38200.0,40.1345,40.1419,40.1198,40.1345,38200.0
2012-08-10 14:30:00,54.62,54.67,54.6,54.67,15600.0,40.1419,40.1786,40.1272,40.1786,15600.0
2012-08-10 14:35:00,54.67,54.69,54.61,54.62,31600.0,40.1786,40.1933,40.1345,40.1419,31600.0
2012-08-10 14:40:00,54.62,54.71,54.62,54.69,20800.0,40.1419,40.208,40.1419,40.1933,20800.0
2012-08-10 14:45:00,54.68,54.69,54.63,54.69,11800.0,40.186,40.1933,40.1492,40.1933,11800.0
2012-08-10 14:50:00,54.68,54.72,54.67,54.71,20600.0,40.186,40.2154,40.1786,40.208,20600.0
2012-08-10 14:55:00,54.71,54.76,54.66,54.69,23400.0,40.208,40.2448,40.1713,40.1933,23400.0
2012-08-10 15:00:00,54.69,54.71,54.65,54.65,14000.0,40.1933,40.208,40.1639,40.1639,14000.0
2012-08-10 15:05:00,54.64,54.68,54.63,54.68,20000.0,40.1566,40.186,40.1492,40.186,20000.0
2012-08-10 15:10:00,54.68,54.72,54.65,54.68,27000.0,40.186,40.2154,40.1639,40.186,27000.0
2012-08-10 15:15:00,54.68,54.73,54.65,54.7,34400.0,40.186,40.2227,40.1639,40.2007,34400.0
2012-08-10 15:20:00,54.69,54.77,54.65,54.72,45400.0,40.1933,40.2521,40.1639,40.2154,45400.0
2012-08-10 15:25:00,54.74,54.78,54.73,54.76,29000.0,40.2301,40.2595,40.2227,40.2448,29000.0
2012-08-10 15:30:00,54.77,54.8,54.72,54.74,56800.0,40.2521,40.2742,40.2154,40.2301,56800.0
2012-08-10 15:35:00,54.75,54.77,54.69,54.71,46600.0,40.2374,40.2521,40.1933,40.208,46600.0
2012-08-10 15:40:00,54.72,54.88,54.71,54.87,71200.0,40.2154,40.333,40.208,40.3256,71200.0
2012-08-10 15:45:00,54.87,54.99,54.84,54.9,108400.0,40.3256,40.4138,40.3036,40.3477,108400.0
2012-08-10 15:50:00,54.9,55.0,54.9,55.0,107400.0,40.3477,40.4212,40.3477,40.4212,107400.0
2012-08-10 15:55:00,55.0,55.04,54.96,54.99,207200.0,40.4212,40.4506,40.3918,40.4138,207200.0
2012-08-13 09:30:00,55.45,55.45,55.09,55.25,100200.0,40.7519,40.7519,40.4873,40.6049,100200.0
2012-08-13 09:35:00,55.27,55.31,55.12,55.24,71800.0,40.6196,40.649,40.5094,40.5975,71800.0
2012-08-13 09:40:00,55.28,55.36,55.23,55.23,39200.0,40.6269,40.6857,40.5902,40.5902,39200.0
2012-08-13 09:45:00,55.23,55.35,55.17,55.33,56400.0,40.5902,40.6784,40.5461,40.6637,56400.0
2012-08-13 09:50:00,55.33,55.43,55.33,55.39,58200.0,40.6637,40.7372,40.6637,40.7078,58200.0
2012-08-13 09:55:00,55.4,55.45,55.34,55.34,40800.0,40.7151,40.7519,40.671,40.671,40800.0
2012-08-13 10:00:00,55.38,55.44,55.3,55.3,43200.0,40.7004,40.7445,40.6416,40.6416,43200.0
2012-08-13 10:05:00,55.3,55.32,55.23,55.25,89600.0,40.6416,40.6563,40.5902,40.6049,89600.0
2012-08-13 10:10:00,55.24,55.24,55.1,55.13,57000.0,40.5975,40.5975,40.4947,40.5167,57000.0
2012-08-13 10:15:00,55.13,55.16,55.05,55.05,26200.0,40.5167,40.5388,40.4579,40.4579,26200.0
2012-08-13 10:20:00,55.05,55.06,54.87,54.87,34600.0,40.4579,40.4653,40.3256,40.3256,34600.0
2012-08-13 10:25:00,54.87,54.97,54.85,54.97,24400.0,40.3256,40.3991,40.3109,40.3991,24400.0
2012-08-13 10:30:00,54.94,54.99,54.89,54.95,40800.0,40.3771,40.4138,40.3403,40.3844,40800.0
2012-08-13 10:35:00,54.95,55.02,54.9,54.97,76000.0,40.3844,40.4359,40.3477,40.3991,76000.0
2012-08-13 10:40:00,54.97,55.05,54.94,55.02,31000.0,40.3991,40.4579,40.3771,40.4359,31000.0
2012-08-13 10:45:00,55.02,55.04,54.97,54.99,22600.0,40.4359,40.4506,40.3991,40.4138,22600.0
2012-08-13 10:50:00,54.98,54.99,54.85,54.85,19800.0,40.4065,40.4138,40.3109,40.3109,19800.0
2012-08-13 10:55:00,54.85,54.87,54.78,54.78,34200.0,40.3109,40.3256,40.2595,40.2595,34200.0
2012-08-13 11:00:00,54.8,54.85,54.76,54.76,29600.0,40.2742,40.3109,40.2448,40.2448,29600.0
2012-08-13 11:05:00,54.75,54.82,54.72,54.82,37000.0,40.2374,40.2889,40.2154,40.2889,37000.0
2012-08-13 11:10:00,54.81,54.82,54.78,54.82,14400.0,40.2815,40.2889,40.2595,40.2889,14400.0
2012-08-13 11:15:00,54.82,54.88,54.78,54.83,45000.0,40.2889,40.333,40.2595,40.2962,45000.0
2012-08-13 11:20:00,54.85,54.92,54.85,54.91,26200.0,40.3109,40.3624,40.3109,40.355,26200.0
2012-08-13 11:25:00,54.91,54.96,54.87,54.88,18000.0,40.355,40.3918,40.3256,40.333,18000.0
2012-08-13 11:30:00,54.88,54.92,54.85,54.88,21000.0,40.333,40.3624,40.3109,40.333,21000.0
2012-08-13 11:35:00,54.88,54.92,54.87,54.91,10200.0,40.333,40.3624,40.3256,40.355,10200.0
2012-08-13 11:40:00,54.89,54.9,54.86,54.88,23400.0,40.3403,40.3477,40.3183,40.333,23400.0
2012-08-13 11:45:00,54.88,54.9,54.85,54.88,22800.0,40.333,40.3477,40.3109,40.333,22800.0
2012-08-13 11:50:00,54.9,54.92,54.86,54.88,21000.0,40.3477,40.3624,40.3183,40.333,21000.0
2012-08-13 11:55:00,54.87,54.87,54.77,54.8,21000.0,40.3256,40.3256,40.2521,40.2742,21000.0
2012-08-13 12:00:00,54.78,54.83,54.68,54.68,29800.0,40.2595,40.2962,40.186,40.186,29800.0
2012-08-13 12:05:00,54.67,54.74,54.61,54.61,18400.0,40.1786,40.2301,40.1345,40.1345,18400.0
2012-08-13 12:10:00,54.63,54.73,54.59,54.72,25000.0,40.1492,40.2227,40.1198,40.2154,25000.0
2012-08-13 12:15:00,54.7,54.74,54.62,54.64,27200.0,40.2007,40.2301,40.1419,40.1566,27200.0
2012-08-13 12:20:00,54.64,54.66,54.6,54.66,7200.0,40.1566,40.1713,40.1272,40.1713,7200.0
2012-08-13 12:25:00,54.64,54.66,54.59,54.64,22400.0,40.1566,40.1713,40.1198,40.1566,22400.0
2012-08-13 12:30:00,54.63,54.66,54.6,54.61,13000.0,40.1492,40.1713,40.1272,40.1345,13000.0
2012-08-13 12:35:00,54.62,54.66,54.6,54.65,23000.0,40.1419,40.1713,40.1272,40.1639,23000.0
2012-08-13 12:40:00,54.65,54.67,54.6,54.64,9000.0,40.1639,40.1786,40.1272,40.1566,9000.0
2012-08-13 12:45:00,54.67,54.69,54.63,54.67,33400.0,40.1786,40.1933,40.1492,40.1786,33400.0
2012-08-13 12:50:00,54.67,54.76,54.67,54.74,43400.0,40.1786,40.2448,40.1786,40.2301,43400.0
2012-08-13 12:55:00,54.72,54.84,54.72,54.83,22400.0,40.2154,40.3036,40.2154,40.2962,22400.0
2012-08-13 13:00:00,54.84,54.88,54.82,54.83,16200.0,40.3036,40.333,40.2889,40.2962,16200.0
2012-08-13 13:05:00,54.85,54.86,54.73,54.73,13800.0,40.3109,40.3183,40.2227,40.2227,13800.0
2012-08-13 13:10:00,54.72,54.76,54.66,54.68,23600.0,40.2154,40.2448,40.1713,40.186,23600.0
2012-08-13 13:15:00,54.66,54.69,54.65,54.65,7200.0,40.1713,40.1933,40.1639,40.1639,7200.0
2012-08-13 13:20:00,54.67,54.68,54.63,54.66,21200.0,40.1786,40.186,40.1492,40.1713,21200.0
2012-08-13 13:25:00,54.66,54.66,54.61,54.63,15400.0,40.1713,40.1713,40.1345,40.1492,15400.0
2012-08-13 13:30:00,54.59,54.6,54.52,54.54,7800.0,40.1198,40.1272,40.0684,40.0831,7800.0
2012-08-13 13:35:00,54.53,54.55,54.49,54.5,19800.0,40.0757,40.0904,40.0463,40.0537,19800.0
2012-08-13 13:40:00,54.5,54.56,54.49,54.52,12000.0,40.0537,40.0978,40.0463,40.0684,12000.0
2012-08-13 13:45:00,54.55,54.58,54.52,54.57,14800.0,40.0904,40.1125,40.0684,40.1051,14800.0
2012-08-13 13:50:00,54.58,54.6,54.5,54.5,21200.0,40.1125,40.1272,40.0537,40.0537,21200.0
2012-08-13 13:55:00,54.5,54.52,54.44,54.51,29000.0,40.0537,40.0684,40.0096,40.061,29000.0
2012-08-13 14:00:00,54.52,54.57,54.43,54.44,28800.0,40.0684,40.1051,40.0023,40.0096,28800.0
2012-08-13 14:05:00,54.42,54.49,54.41,54.46,28000.0,39.9949,40.0463,39.9876,40.0243,28000.0
2012-08-13 14:10:00,54.46,54.56,54.45,54.55,35400.0,40.0243,40.0978,40.017,40.0904,35400.0
2012-08-13 14:15:00,54.55,54.55,54.47,54.5,18600.0,40.0904,40.0904,40.0317,40.0537,18600.0
2012-08-13 14:20:00,54.49,54.57,54.47,54.56,30000.0,40.0463,40.1051,40.0317,40.0978,30000.0
2012-08-13 14:25:00,54.56,54.66,54.55,54.6,34800.0,40.0978,40.1713,40.0904,40.1272,34800.0
2012-08-13 14:30:00,54.6,54.63,54.59,54.6,18200.0,40.1272,40.1492,40.1198,40.1272,18200.0
2012-08-13 14:35:00,54.58,54.58,54.51,54.55,19800.0,40.1125,40.1125,40.061,40.0904,19800.0
2012-08-13 14:40:00,54.55,54.58,54.51,54.55,20000.0,40.0904,40.1125,40.061,40.0904,20000.0
2012-08-13 14:45:00,54.54,54.54,54.48,54.52,17400.0,40.0831,40.0831,40.039,40.0684,17400.0
2012-08-13 14:50:00,54.54,54.63,54.54,54.61,16800.0,40.0831,40.1492,40.0831,40.1345,16800.0
2012-08-13 14:55:00,54.6,54.69,54.6,54.62,24400.0,40.1272,40.1933,40.1272,40.1419,24400.0
2012-08-13 15:00:00,54.62,54.63,54.6,54.62,20400.0,40.1419,40.1492,40.1272,40.1419,20400.0
2012-08-13 15:05:00,54.6,54.6,54.49,54.51,23200.0,40.1272,40.1272,40.0463,40.061,23200.0
2012-08-13 15:10:00,54.52,54.55,54.51,54.51,17000.0,40.0684,40.0904,40.061,40.061,17000.0
2012-08-13 15:15:00,54.51,54.52,54.43,54.47,30400.0,40.061,40.0684,40.0023,40.0317,30400.0
2012-08-13 15:20:00,54.47,54.53,54.47,54.49,36400.0,40.0317,40.0757,40.0317,40.0463,36400.0
2012-08-13 15:25:00,54.49,54.51,54.45,54.49,34200.0,40.0463,40.061,40.017,40.0463,34200.0
2012-08-13 15:30:00,54.48,54.55,54.47,54.51,28800.0,40.039,40.0904,40.0317,40.061,28800.0
2012-08-13 15:35:00,54.51,54.66,54.49,54.63,47600.0,40.061,40.1713,40.0463,40.1492,47600.0
2012-08-13 15:40:00,54.63,54.7,54.57,54.7,77400.0,40.1492,40.2007,40.1051,40.2007,77400.0
2012-08-13 15:45:00,54.7,54.71,54.61,54.62,77800.0,40.2007,40.208,40.1345,40.1419,77800.0
2012-08-13 15:50:00,54.62,54.65,54.55,54.57,59400.0,40.1419,40.1639,40.0904,40.1051,59400.0
2012-08-13 15:55:00,54.57,54.66,54.56,54.65,108400.0,40.1051,40.1713,40.0978,40.1639,108400.0
2012-08-14 09:30:00,55.13,55.18,55.01,55.1,84400.0,40.5167,40.5535,40.4285,40.4947,84400.0
2012-08-14 09:35:00,55.1,55.18,55.09,55.18,39200.0,40.4947,40.5535,40.4873,40.5535,39200.0
2012-08-14 09:40:00,55.12,55.12,54.91,55.04,61800.0,40.5094,40.5094,40.355,40.4506,61800.0
2012-08-14 09:45:00,55.12,55.2,55.05,55.14,50800.0,40.5094,40.5682,40.4579,40.5241,50800.0
2012-08-14 09:50:00,55.12,55.18,55.04,55.09,58600.0,40.5094,40.5535,40.4506,40.4873,58600.0
2012-08-14 09:55:00,55.09,55.09,54.87,54.89,63800.0,40.4873,40.4873,40.3256,40.3403,63800.0
2012-08-14 10:00:00,54.94,54.98,54.88,54.94,75000.0,40.3771,40.4065,40.333,40.3771,75000.0
2012-08-14 10:05:00,54.95,55.1,54.93,54.98,52600.0,40.3844,40.4947,40.3697,40.4065,52600.0
2012-08-14 10:10:00,54.97,55.13,54.96,55.13,19400.0,40.3991,40.5167,40.3918,40.5167,19400.0
2012-08-14 10:15:00,55.14,55.2,55.11,55.13,105000.0,40.5241,40.5682,40.502,40.5167,105000.0
2012-08-14 10:20:00,55.13,55.15,54.97,55.02,52800.0,40.5167,40.5314,40.3991,40.4359,52800.0
2012-08-14 10:25:00,55.01,55.05,54.94,55.04,40200.0,40.4285,40.4579,40.3771,40.4506,40200.0
2012-08-14 10:30:00,55.05,55.08,54.9,54.9,70400.0,40.4579,40.48,40.3477,40.3477,70400.0
2012-08-14 10:35:00,54.88,54.99,54.85,54.93,14400.0,40.333,40.4138,40.3109,40.3697,14400.0
2012-08-14 10:40:00,54.93,55.02,54.93,55.01,22600.0,40.3697,40.4359,40.3697,40.4285,22600.0
2012-08-14 10:45:00,55.02,55.04,54.99,55.01,16000.0,40.4359,40.4506,40.4138,40.4285,16000.0
2012-08-14 10:50:00,55.01,55.1,55.01,55.1,10200.0,40.4285,40.4947,40.4285,40.4947,10200.0
2012-08-14 10:55:00,55.1,55.13,55.05,55.13,38200.0,40.4947,40.5167,40.4579,40.5167,38200.0
2012-08-14 11:00:00,55.13,55.13,55.03,55.09,45200.0,40.5167,40.5167,40.4432,40.4873,45200.0
2012-08-14 11:05:00,55.1,55.17,55.07,55.13,51200.0,40.4947,40.5461,40.4726,40.5167,51200.0
2012-08-14 11:10:00,55.1,55.15,55.07,55.12,35200.0,40.4947,40.5314,40.4726,40.5094,35200.0
2012-08-14 11:15:00,55.13,55.18,55.11,55.13,45000.0,40.5167,40.5535,40.502,40.5167,45000.0
2012-08-14 11:20:00,55.13,55.14,55.07,55.09,22800.0,40.5167,40.5241,40.4726,40.4873,22800.0
2012-08-14 11:25:00,55.1,55.18,55.08,55.17,38200.0,40.4947,40.5535,40.48,40.5461,38200.0
2012-08-14 11:30:00,55.17,55.31,55.17,55.31,47200.0,40.5461,40.649,40.5461,40.649,47200.0
2012-08-14 11:35:00,55.32,55.4,55.31,55.39,57800.0,40.6563,40.7151,40.649,40.7078,57800.0
2012-08-14 11:40:00,55.39,55.41,55.32,55.34,38400.0,40.7078,40.7225,40.6563,40.671,38400.0
2012-08-14 11:45:00,55.35,55.42,55.32,55.35,41600.0,40.6784,40.7298,40.6563,40.6784,41600.0
2012-08-14 11:50:00,55.34,55.35,55.31,55.33,19800.0,40.671,40.6784,40.649,40.6637,19800.0
2012-08-14 11:55:00,55.33,55.35,55.31,55.35,40800.0,40.6637,40.6784,40.649,40.6784,40800.0
2012-08-14 12:00:00,55.35,55.4,55.32,55.4,31400.0,40.6784,40.7151,40.6563,40.7151,31400.0
2012-08-14 12:05:00,55.4,55.49,55.4,55.48,35200.0,40.7151,40.7813,40.7151,40.7739,35200.0
2012-08-14 12:10:00,55.49,55.56,55.45,55.49,91800.0,40.7813,40.8327,40.7519,40.7813,91800.0
2012-08-14 12:15:00,55.48,55.52,55.46,55.47,43000.0,40.7739,40.8033,40.7592,40.7666,43000.0
2012-08-14 12:20:00,55.46,55.51,55.45,55.51,19200.0,40.7592,40.796,40.7519,40.796,19200.0
2012-08-14 12:25:00,55.51,55.51,55.46,55.5,17000.0,40.796,40.796,40.7592,40.7886,17000.0
2012-08-14 12:30:00,55.52,55.54,55.45,55.49,37000.0,40.8033,40.818,40.7519,40.7813,37000.0
2012-08-14 12:35:00,55.51,55.52,55.46,55.48,40400.0,40.796,40.8033,40.7592,40.7739,40400.0
2012-08-14 12:40:00,55.47,55.51,55.37,55.46,37800.0,40.7666,40.796,40.6931,40.7592,37800.0
2012-08-14 12:45:00,55.46,55.5,55.39,55.5,29000.0,40.7592,40.7886,40.7078,40.7886,29000.0
2012-08-14 12:50:00,55.51,55.52,55.45,55.49,29200.0,40.796,40.8033,40.7519,40.7813,29200.0
2012-08-14 12:55:00,55.47,55.5,55.44,55.49,21600.0,40.7666,40.7886,40.7445,40.7813,21600.0
2012-08-14 13:00:00,55.49,55.52,55.48,55.5,30600.0,40.7813,40.8033,40.7739,40.7886,30600.0
2012-08-14 13:05:00,55.49,55.52,55.43,55.46,37200.0,40.7813,40.8033,40.7372,40.7592,37200.0
2012-08-14 13:10:00,55.46,55.47,55.35,55.41,36600.0,40.7592,40.7666,40.6784,40.7225,36600.0
2012-08-14 13:15:00,55.38,55.4,55.29,55.31,41400.0,40.7004,40.7151,40.6343,40.649,41400.0
2012-08-14 13:20:00,55.31,55.31,55.21,55.23,44200.0,40.649,40.649,40.5755,40.5902,44200.0
2012-08-14 13:25:00,55.24,55.28,55.21,55.21,30200.0,40.5975,40.6269,40.5755,40.5755,30200.0
2012-08-14 13:30:00,55.21,55.3,55.21,55.28,25400.0,40.5755,40.6416,40.5755,40.6269,25400.0
2012-08-14 13:35:00,55.26,55.27,55.2,55.27,23600.0,40.6122,40.6196,40.5682,40.6196,23600.0
2012-08-14 13:40:00,55.26,55.3,55.24,55.25,23400.0,40.6122,40.6416,40.5975,40.6049,23400.0
2012-08-14 13:45:00,55.25,55.32,55.22,55.32,46000.0,40.6049,40.6563,40.5828,40.6563,46000.0
2012-08-14 13:50:00,55.32,55.32,55.23,55.29,28600.0,40.6563,40.6563,40.5902,40.6343,28600.0
2012-08-14 13:55:00,55.27,55.29,55.24,55.24,22600.0,40.6196,40.6343,40.5975,40.5975,22600.0
2012-08-14 14:00:00,55.26,55.26,55.12,55.14,49600.0,40.6122,40.6122,40.5094,40.5241,49600.0
2012-08-14 14:05:00,55.13,55.2,55.13,55.19,38400.0,40.5167,40.5682,40.5167,40.5608,38400.0
2012-08-14 14:10:00,55.2,55.2,55.13,55.18,29200.0,40.5682,40.5682,40.5167,40.5535,29200.0
2012-08-14 14:15:00,55.16,55.2,55.13,55.15,30600.0,40.5388,40.5682,40.5167,40.5314,30600.0
2012-08-14 14:20:00,55.13,55.17,55.1,55.17,38800.0,40.5167,40.5461,40.4947,40.5461,38800.0
2012-08-14 14:25:00,55.15,55.18,55.12,55.18,32000.0,40.5314,40.5535,40.5094,40.5535,32000.0
2012-08-14 14:30:00,55.19,55.2,55.16,55.2,35400.0,40.5608,40.5682,40.5388,40.5682,35400.0
2012-08-14 14:35:00,55.18,55.18,55.11,55.13,38600.0,40.5535,40.5535,40.502,40.5167,38600.0
2012-08-14 14:40:00,55.12,55.18,55.12,55.12,22200.0,40.5094,40.5535,40.5094,40.5094,22200.0
2012-08-14 14:45:00,55.11,55.17,55.1,55.16,53000.0,40.502,40.5461,40.4947,40.5388,53000.0
2012-08-14 14:50:00,55.16,55.25,55.14,55.23,55600.0,40.5388,40.6049,40.5241,40.5902,55600.0
2012-08-14 14:55:00,55.23,55.3,55.21,55.27,31600.0,40.5902,40.6416,40.5755,40.6196,31600.0
2012-08-14 15:00:00,55.27,55.3,55.23,55.26,54600.0,40.6196,40.6416,40.5902,40.6122,54600.0
2012-08-14 15:05:00,55.25,55.27,55.15,55.15,37800.0,40.6049,40.6196,40.5314,40.5314,37800.0
2012-08-14 15:10:00,55.13,55.18,55.1,55.14,92000.0,40.5167,40.5535,40.4947,40.5241,92000.0
2012-08-14 15:15:00,55.15,55.2,55.13,55.19,46000.0,40.5314,40.5682,40.5167,40.5608,46000.0
2012-08-14 15:20:00,55.17,55.18,55.09,55.13,48200.0,40.5461,40.5535,40.4873,40.5167,48200.0
2012-08-14 15:25:00,55.13,55.13,55.06,55.1,60200.0,40.5167,40.5167,40.4653,40.4947,60200.0
2012-08-14 15:30:00,55.1,55.1,55.01,55.02,58400.0,40.4947,40.4947,40.4285,40.4359,58400.0
2012-08-14 15:35:00,55.01,55.1,54.92,55.06,80800.0,40.4285,40.4947,40.3624,40.4653,80800.0
2012-08-14 15:40:00,55.04,55.06,54.96,54.99,76800.0,40.4506,40.4653,40.3918,40.4138,76800.0
2012-08-14 15:45:00,54.97,55.06,54.95,55.02,59600.0,40.3991,40.4653,40.3844,40.4359,59600.0
2012-08-14 15:50:00,55.03,55.04,54.86,54.98,118600.0,40.4432,40.4506,40.3183,40.4065,118600.0
2012-08-14 15:55:00,54.97,55.18,54.96,55.18,238600.0,40.3991,40.5535,40.3918,40.5535,238600.0
2012-08-15 09:30:00,54.84,55.07,54.6,54.71,140000.0,40.3036,40.4726,40.1272,40.208,140000.0
2012-08-15 09:35:00,54.73,54.79,54.61,54.76,106200.0,40.2227,40.2668,40.1345,40.2448,106200.0
2012-08-15 09:40:00,54.77,54.97,54.77,54.78,56400.0,40.2521,40.3991,40.2521,40.2595,56400.0
2012-08-15 09:45:00,54.77,54.81,54.6,54.78,82000.0,40.2521,40.2815,40.1272,40.2595,82000.0
2012-08-15 09:50:00,54.81,54.94,54.77,54.77,30800.0,40.2815,40.3771,40.2521,40.2521,30800.0
2012-08-15 09:55:00,54.75,54.81,54.63,54.74,41800.0,40.2374,40.2815,40.1492,40.2301,41800.0
2012-08-15 10:00:00,54.74,54.81,54.52,54.62,74800.0,40.2301,40.2815,40.0684,40.1419,74800.0
2012-08-15 10:05:00,54.62,54.66,54.49,54.62,63800.0,40.1419,40.1713,40.0463,40.1419,63800.0
2012-08-15 10:10:00,54.62,54.74,54.62,54.66,90200.0,40.1419,40.2301,40.1419,40.1713,90200.0
2012-08-15 10:15:00,54.65,54.77,54.63,54.73,59800.0,40.1639,40.2521,40.1492,40.2227,59800.0
2012-08-15 10:20:00,54.74,54.84,54.72,54.84,56200.0,40.2301,40.3036,40.2154,40.3036,56200.0
2012-08-15 10:25:00,54.85,54.96,54.85,54.88,19400.0,40.3109,40.3918,40.3109,40.333,19400.0
2012-08-15 10:30:00,54.9,55.13,54.89,55.13,30000.0,40.3477,40.5167,40.3403,40.5167,30000.0
2012-08-15 10:35:00,55.1,55.1,55.02,55.03,17800.0,40.4947,40.4947,40.4359,40.4432,17800.0
2012-08-15 10:40:00,55.04,55.06,54.85,54.92,27800.0,40.4506,40.4653,40.3109,40.3624,27800.0
2012-08-15 10:45:00,54.91,55.0,54.88,55.0,16200.0,40.355,40.4212,40.333,40.4212,16200.0
2012-08-15 10:50:00,55.02,55.15,54.99,55.14,20400.0,40.4359,40.5314,40.4138,40.5241,20400.0
2012-08-15 10:55:00,55.15,55.26,55.15,55.23,33800.0,40.5314,40.6122,40.5314,40.5902,33800.0
2012-08-15 11:00:00,55.21,55.22,55.13,55.15,26200.0,40.5755,40.5828,40.5167,40.5314,26200.0
2012-08-15 11:05:00,55.15,55.23,55.13,55.23,16000.0,40.5314,40.5902,40.5167,40.5902,16000.0
2012-08-15 11:10:00,55.21,55.24,55.13,55.24,122800.0,40.5755,40.5975,40.5167,40.5975,122800.0
2012-08-15 11:15:00,55.24,55.24,55.18,55.24,47600.0,40.5975,40.5975,40.5535,40.5975,47600.0
2012-08-15 11:20:00,55.24,55.27,55.18,55.22,33200.0,40.5975,40.6196,40.5535,40.5828,33200.0
2012-08-15 11:25:00,55.2,55.24,55.15,55.22,17600.0,40.5682,40.5975,40.5314,40.5828,17600.0
2012-08-15 11:30:00,55.19,55.37,55.19,55.25,26600.0,40.5608,40.6931,40.5608,40.6049,26600.0
2012-08-15 11:35:00,55.28,55.33,55.27,55.27,9800.0,40.6269,40.6637,40.6196,40.6196,9800.0
2012-08-15 11:40:00,55.29,55.3,55.24,55.26,15000.0,40.6343,40.6416,40.5975,40.6122,15000.0
2012-08-15 11:45:00,55.24,55.29,55.22,55.27,18400.0,40.5975,40.6343,40.5828,40.6196,18400.0
2012-08-15 11:50:00,55.27,55.29,55.22,55.26,8000.0,40.6196,40.6343,40.5828,40.6122,8000.0
2012-08-15 11:55:00,55.28,55.28,55.18,55.22,14600.0,40.6269,40.6269,40.5535,40.5828,14600.0
2012-08-15 12:00:00,55.22,55.24,55.17,55.17,10400.0,40.5828,40.5975,40.5461,40.5461,10400.0
2012-08-15 12:05:00,55.19,55.19,55.13,55.13,16800.0,40.5608,40.5608,40.5167,40.5167,16800.0
2012-08-15 12:10:00,55.14,55.16,55.1,55.12,23800.0,40.5241,40.5388,40.4947,40.5094,23800.0
2012-08-15 12:15:00,55.12,55.13,55.07,55.08,9000.0,40.5094,40.5167,40.4726,40.48,9000.0
2012-08-15 12:20:00,55.07,55.14,55.03,55.1,72200.0,40.4726,40.5241,40.4432,40.4947,72200.0
2012-08-15 12:25:00,55.1,55.12,55.07,55.11,9800.0,40.4947,40.5094,40.4726,40.502,9800.0
2012-08-15 12:30:00,55.12,55.12,55.1,55.12,9200.0,40.5094,40.5094,40.4947,40.5094,9200.0
2012-08-15 12:35:00,55.1,55.12,55.03,55.05,13600.0,40.4947,40.5094,40.4432,40.4579,13600.0
2012-08-15 12:40:00,55.04,55.08,55.04,55.05,3000.0,40.4506,40.48,40.4506,40.4579,3000.0
2012-08-15 12:45:00,55.02,55.06,54.99,55.0,17000.0,40.4359,40.4653,40.4138,40.4212,17000.0
2012-08-15 12:50:00,54.99,55.0,54.95,54.97,17800.0,40.4138,40.4212,40.3844,40.3991,17800.0
2012-08-15 12:55:00,54.96,54.97,54.9,54.92,17200.0,40.3918,40.3991,40.3477,40.3624,17200.0
2012-08-15 13:00:00,54.91,54.95,54.88,54.91,18400.0,40.355,40.3844,40.333,40.355,18400.0
2012-08-15 13:05:00,54.89,54.9,54.82,54.84,132400.0,40.3403,40.3477,40.2889,40.3036,132400.0
2012-08-15 13:10:00,54.84,54.96,54.82,54.96,18400.0,40.3036,40.3918,40.2889,40.3918,18400.0
2012-08-15 13:15:00,54.97,54.98,54.9,54.92,48400.0,40.3991,40.4065,40.3477,40.3624,48400.0
2012-08-15 13:20:00,54.93,54.99,54.91,54.94,19600.0,40.3697,40.4138,40.355,40.3771,19600.0
2012-08-15 13:25:00,54.95,55.01,54.9,54.94,27800.0,40.3844,40.4285,40.3477,40.3771,27800.0
2012-08-15 13:30:00,54.95,54.97,54.89,54.93,26000.0,40.3844,40.3991,40.3403,40.3697,26000.0
2012-08-15 13:35:00,54.93,54.99,54.93,54.97,22200.0,40.3697,40.4138,40.3697,40.3991,22200.0
2012-08-15 13:40:00,54.97,54.99,54.92,54.99,21600.0,40.3991,40.4138,40.3624,40.4138,21600.0
2012-08-15 13:45:00,54.98,54.99,54.91,54.91,32600.0,40.4065,40.4138,40.355,40.355,32600.0
2012-08-15 13:50:00,54.92,54.97,54.91,54.95,12200.0,40.3624,40.3991,40.355,40.3844,12200.0
2012-08-15 13:55:00,54.96,54.99,54.91,54.93,23600.0,40.3918,40.4138,40.355,40.3697,23600.0
2012-08-15 14:00:00,54.91,54.93,54.85,54.93,31000.0,40.355,40.3697,40.3109,40.3697,31000.0
2012-08-15 14:05:00,54.93,54.94,54.88,54.88,38400.0,40.3697,40.3771,40.333,40.333,38400.0
2012-08-15 14:10:00,54.88,54.93,54.85,54.88,23000.0,40.333,40.3697,40.3109,40.333,23000.0
2012-08-15 14:15:00,54.9,54.92,54.86,54.88,26600.0,40.3477,40.3624,40.3183,40.333,26600.0
2012-08-15 14:20:00,54.91,54.93,54.87,54.93,14600.0,40.355,40.3697,40.3256,40.3697,14600.0
2012-08-15 14:25:00,54.94,54.97,54.93,54.94,26400.0,40.3771,40.3991,40.3697,40.3771,26400.0
2012-08-15 14:30:00,54.95,54.99,54.93,54.96,23800.0,40.3844,40.4138,40.3697,40.3918,23800.0
2012-08-15 14:35:00,54.96,55.02,54.96,54.99,14400.0,40.3918,40.4359,40.3918,40.4138,14400.0
2012-08-15 14:40:00,54.99,55.0,54.96,55.0,38400.0,40.4138,40.4212,40.3918,40.4212,38400.0
2012-08-15 14:45:00,55.01,55.04,55.0,55.03,12000.0,40.4285,40.4506,40.4212,40.4432,12000.0
2012-08-15 14:50:00,55.04,55.17,55.02,55.08,20800.0,40.4506,40.5461,40.4359,40.48,20800.0
2012-08-15 14:55:00,55.08,55.1,55.04,55.06,14000.0,40.48,40.4947,40.4506,40.4653,14000.0
2012-08-15 15:00:00,55.06,55.11,55.01,55.02,53000.0,40.4653,40.502,40.4285,40.4359,53000.0
2012-08-15 15:05:00,55.03,55.03,54.95,55.02,20400.0,40.4432,40.4432,40.3844,40.4359,20400.0
2012-08-15 15:10:00,55.03,55.04,54.95,54.99,35800.0,40.4432,40.4506,40.3844,40.4138,35800.0
2012-08-15 15:15:00,54.99,55.01,54.95,54.95,21000.0,40.4138,40.4285,40.3844,40.3844,21000.0
2012-08-15 15:20:00,54.97,55.02,54.95,54.95,43600.0,40.3991,40.4359,40.3844,40.3844,43600.0
2012-08-15 15:25:00,54.96,54.96,54.85,54.9,83400.0,40.3918,40.3918,40.3109,40.3477,83400.0
2012-08-15 15:30:00,54.92,54.94,54.87,54.92,39800.0,40.3624,40.3771,40.3256,40.3624,39800.0
2012-08-15 15:35:00,54.93,54.95,54.88,54.91,32800.0,40.3697,40.3844,40.333,40.355,32800.0
2012-08-15 15:40:00,54.9,54.99,54.88,54.99,42400.0,40.3477,40.4138,40.333,40.4138,42400.0
2012-08-15 15:45:00,54.97,55.0,54.91,54.92,51600.0,40.3991,40.4212,40.355,40.3624,51600.0
2012-08-15 15:50:00,54.92,54.99,54.9,54.98,80800.0,40.3624,40.4138,40.3477,40.4065,80800.0
2012-08-15 15:55:00,54.98,54.98,54.88,54.9,159600.0,40.4065,40.4065,40.333,40.3477,159600.0
2012-08-16 09:30:00,54.88,55.19,54.7,55.0,182000.0,40.333,40.5608,40.2007,40.4212,182000.0
2012-08-16 09:35:00,55.0,55.02,54.85,54.98,21000.0,40.4212,40.4359,40.3109,40.4065,21000.0
2012-08-16 09:40:00,54.98,55.04,54.97,55.0,52400.0,40.4065,40.4506,40.3991,40.4212,52400.0
2012-08-16 09:45:00,55.0,55.03,54.92,54.97,28800.0,40.4212,40.4432,40.3624,40.3991,28800.0
2012-08-16 09:50:00,55.0,55.17,54.98,55.1,41200.0,40.4212,40.5461,40.4065,40.4947,41200.0
2012-08-16 09:55:00,55.1,55.13,55.01,55.13,33600.0,40.4947,40.5167,40.4285,40.5167,33600.0
2012-08-16 10:00:00,55.08,55.12,54.88,54.93,74000.0,40.48,40.5094,40.333,40.3697,74000.0
2012-08-16 10:05:00,54.96,55.08,54.96,54.99,22000.0,40.3918,40.48,40.3918,40.4138,22000.0
2012-08-16 10:10:00,54.98,54.98,54.88,54.9,29000.0,40.4065,40.4065,40.333,40.3477,29000.0
2012-08-16 10:15:00,54.89,54.91,54.83,54.87,17800.0,40.3403,40.355,40.2962,40.3256,17800.0
2012-08-16 10:20:00,54.88,55.04,54.88,55.01,18800.0,40.333,40.4506,40.333,40.4285,18800.0
2012-08-16 10:25:00,55.02,55.07,55.01,55.01,13800.0,40.4359,40.4726,40.4285,40.4285,13800.0
2012-08-16 10:30:00,55.04,55.09,54.96,55.01,29400.0,40.4506,40.4873,40.3918,40.4285,29400.0
2012-08-16 10:35:00,55.0,55.11,54.98,55.1,11000.0,40.4212,40.502,40.4065,40.4947,11000.0
2012-08-16 10:40:00,55.11,55.11,55.01,55.03,24600.0,40.502,40.502,40.4285,40.4432,24600.0
2012-08-16 10:45:00,55.04,55.11,55.02,55.11,10400.0,40.4506,40.502,40.4359,40.502,10400.0
2012-08-16 10:50:00,55.12,55.18,55.1,55.1,59400.0,40.5094,40.5535,40.4947,40.4947,59400.0
2012-08-16 10:55:00,55.1,55.12,54.99,55.0,51000.0,40.4947,40.5094,40.4138,40.4212,51000.0
2012-08-16 11:00:00,55.0,55.07,54.96,55.04,35400.0,40.4212,40.4726,40.3918,40.4506,35400.0
2012-08-16 11:05:00,55.06,55.07,55.02,55.04,15600.0,40.4653,40.4726,40.4359,40.4506,15600.0
2012-08-16 11:10:00,55.05,55.09,55.04,55.08,17200.0,40.4579,40.4873,40.4506,40.48,17200.0
2012-08-16 11:15:00,55.09,55.17,55.09,55.15,19400.0,40.4873,40.5461,40.4873,40.5314,19400.0
2012-08-16 11:20:00,55.12,55.17,55.1,55.13,23200.0,40.5094,40.5461,40.4947,40.5167,23200.0
2012-08-16 11:25:00,55.15,55.16,55.14,55.15,6400.0,40.5314,40.5388,40.5241,40.5314,6400.0
2012-08-16 11:30:00,55.16,55.2,55.08,55.1,67200.0,40.5388,40.5682,40.48,40.4947,67200.0
2012-08-16 11:35:00,55.1,55.18,55.1,55.17,56200.0,40.4947,40.5535,40.4947,40.5461,56200.0
2012-08-16 11:40:00,55.17,55.21,55.16,55.18,25400.0,40.5461,40.5755,40.5388,40.5535,25400.0
2012-08-16 11:45:00,55.19,55.2,55.14,55.18,38000.0,40.5608,40.5682,40.5241,40.5535,38000.0
2012-08-16 11:50:00,55.19,55.31,55.19,55.29,38800.0,40.5608,40.649,40.5608,40.6343,38800.0
2012-08-16 11:55:00,55.3,55.31,55.24,55.24,21200.0,40.6416,40.649,40.5975,40.5975,21200.0
2012-08-16 12:00:00,55.24,55.27,55.19,55.21,21400.0,40.5975,40.6196,40.5608,40.5755,21400.0
2012-08-16 12:05:00,55.23,55.32,55.22,55.32,111800.0,40.5902,40.6563,40.5828,40.6563,111800.0
2012-08-16 12:10:00,55.32,55.33,55.29,55.31,21000.0,40.6563,40.6637,40.6343,40.649,21000.0
2012-08-16 12:15:00,55.32,55.33,55.31,55.32,29400.0,40.6563,40.6637,40.649,40.6563,29400.0
2012-08-16 12:20:00,55.32,55.34,55.3,55.31,13000.0,40.6563,40.671,40.6416,40.649,13000.0
2012-08-16 12:25:00,55.31,55.34,55.27,55.27,16400.0,40.649,40.671,40.6196,40.6196,16400.0
2012-08-16 12:30:00,55.27,55.28,55.2,55.22,21000.0,40.6196,40.6269,40.5682,40.5828,21000.0
2012-08-16 12:35:00,55.22,55.23,55.2,55.2,15800.0,40.5828,40.5902,40.5682,40.5682,15800.0
2012-08-16 12:40:00,55.2,55.24,55.2,55.24,26000.0,40.5682,40.5975,40.5682,40.5975,26000.0
2012-08-16 12:45:00,55.24,55.26,55.24,55.24,11800.0,40.5975,40.6122,40.5975,40.5975,11800.0
2012-08-16 12:50:00,55.24,55.25,55.22,55.24,10000.0,40.5975,40.6049,40.5828,40.5975,10000.0
2012-08-16 12:55:00,55.26,55.31,55.25,55.31,16000.0,40.6122,40.649,40.6049,40.649,16000.0
2012-08-16 13:00:00,55.31,55.32,55.27,55.29,17000.0,40.649,40.6563,40.6196,40.6343,17000.0
2012-08-16 13:05:00,55.29,55.32,55.29,55.32,21800.0,40.6343,40.6563,40.6343,40.6563,21800.0
2012-08-16 13:10:00,55.32,55.34,55.31,55.33,21000.0,40.6563,40.671,40.649,40.6637,21000.0
2012-08-16 13:15:00,55.32,55.35,55.31,55.32,25200.0,40.6563,40.6784,40.649,40.6563,25200.0
2012-08-16 13:20:00,55.32,55.34,55.3,55.32,15000.0,40.6563,40.671,40.6416,40.6563,15000.0
2012-08-16 13:25:00,55.32,55.34,55.23,55.24,51600.0,40.6563,40.671,40.5902,40.5975,51600.0
2012-08-16 13:30:00,55.24,55.26,55.22,55.24,35600.0,40.5975,40.6122,40.5828,40.5975,35600.0
2012-08-16 13:35:00,55.23,55.27,55.22,55.27,21000.0,40.5902,40.6196,40.5828,40.6196,21000.0
2012-08-16 13:40:00,55.27,55.27,55.21,55.21,18400.0,40.6196,40.6196,40.5755,40.5755,18400.0
2012-08-16 13:45:00,55.21,55.24,55.18,55.23,30000.0,40.5755,40.5975,40.5535,40.5902,30000.0
2012-08-16 13:50:00,55.23,55.29,55.23,55.29,20200.0,40.5902,40.6343,40.5902,40.6343,20200.0
2012-08-16 13:55:00,55.29,55.32,55.27,55.32,23400.0,40.6343,40.6563,40.6196,40.6563,23400.0
2012-08-16 14:00:00,55.31,55.38,55.31,55.37,22000.0,40.649,40.7004,40.649,40.6931,22000.0
2012-08-16 14:05:00,55.38,55.42,55.37,55.38,39800.0,40.7004,40.7298,40.6931,40.7004,39800.0
2012-08-16 14:10:00,55.38,55.45,55.38,55.4,112800.0,40.7004,40.7519,40.7004,40.7151,112800.0
2012-08-16 14:15:00,55.39,55.46,55.39,55.44,18200.0,40.7078,40.7592,40.7078,40.7445,18200.0
2012-08-16 14:20:00,55.44,55.49,55.43,55.44,79000.0,40.7445,40.7813,40.7372,40.7445,79000.0
2012-08-16 14:25:00,55.44,55.48,55.42,55.42,29800.0,40.7445,40.7739,40.7298,40.7298,29800.0
2012-08-16 14:30:00,55.43,55.49,55.42,55.46,60600.0,40.7372,40.7813,40.7298,40.7592,60600.0
2012-08-16 14:35:00,55.48,55.5,55.42,55.44,30600.0,40.7739,40.7886,40.7298,40.7445,30600.0
2012-08-16 14:40:00,55.44,55.5,55.43,55.46,48800.0,40.7445,40.7886,40.7372,40.7592,48800.0
2012-08-16 14:45:00,55.45,55.48,55.43,55.43,13800.0,40.7519,40.7739,40.7372,40.7372,13800.0
2012-08-16 14:50:00,55.44,55.46,55.39,55.44,25600.0,40.7445,40.7592,40.7078,40.7445,25600.0
2012-08-16 14:55:00,55.44,55.44,55.36,55.38,28200.0,40.7445,40.7445,40.6857,40.7004,28200.0
2012-08-16 15:00:00,55.37,55.39,55.32,55.38,32200.0,40.6931,40.7078,40.6563,40.7004,32200.0
2012-08-16 15:05:00,55.39,55.42,55.36,55.39,31200.0,40.7078,40.7298,40.6857,40.7078,31200.0
2012-08-16 15:10:00,55.38,55.44,55.38,55.43,20600.0,40.7004,40.7445,40.7004,40.7372,20600.0
2012-08-16 15:15:00,55.44,55.49,55.43,55.49,20400.0,40.7445,40.7813,40.7372,40.7813,20400.0
2012-08-16 15:20:00,55.48,55.5,55.44,55.49,23000.0,40.7739,40.7886,40.7445,40.7813,23000.0
2012-08-16 15:25:00,55.5,55.52,55.49,55.52,29800.0,40.7886,40.8033,40.7813,40.8033,29800.0
2012-08-16 15:30:00,55.52,55.52,55.47,55.51,38400.0,40.8033,40.8033,40.7666,40.796,38400.0
2012-08-16 15:35:00,55.51,55.52,55.49,55.51,34800.0,40.796,40.8033,40.7813,40.796,34800.0
2012-08-16 15:40:00,55.49,55.52,55.43,55.46,58400.0,40.7813,40.8033,40.7372,40.7592,58400.0
2012-08-16 15:45:00,55.48,55.54,55.46,55.52,128200.0,40.7739,40.818,40.7592,40.8033,128200.0
2012-08-16 15:50:00,55.52,55.52,55.44,55.46,89600.0,40.8033,40.8033,40.7445,40.7592,89600.0
2012-08-16 15:55:00,55.46,55.51,55.43,55.5,94800.0,40.7592,40.796,40.7372,40.7886,94800.0
2012-08-17 09:30:00,55.67,55.86,55.58,55.84,300800.0,40.9136,41.0532,40.8474,41.0385,300800.0
2012-08-17 09:35:00,55.8,55.83,55.66,55.69,49600.0,41.0091,41.0312,40.9062,40.9283,49600.0
2012-08-17 09:40:00,55.7,55.7,55.53,55.53,33000.0,40.9356,40.9356,40.8107,40.8107,33000.0
2012-08-17 09:45:00,55.53,55.56,55.38,55.46,31200.0,40.8107,40.8327,40.7004,40.7592,31200.0
2012-08-17 09:50:00,55.48,55.52,55.44,55.49,55400.0,40.7739,40.8033,40.7445,40.7813,55400.0
2012-08-17 09:55:00,55.52,55.52,55.33,55.33,28400.0,40.8033,40.8033,40.6637,40.6637,28400.0
2012-08-17 10:00:00,55.37,55.42,55.21,55.25,53600.0,40.6931,40.7298,40.5755,40.6049,53600.0
2012-08-17 10:05:00,55.27,55.38,55.26,55.38,23200.0,40.6196,40.7004,40.6122,40.7004,23200.0
2012-08-17 10:10:00,55.41,55.44,55.35,55.38,27400.0,40.7225,40.7445,40.6784,40.7004,27400.0
2012-08-17 10:15:00,55.36,55.47,55.33,55.35,21400.0,40.6857,40.7666,40.6637,40.6784,21400.0
2012-08-17 10:20:00,55.34,55.34,55.28,55.28,10200.0,40.671,40.671,40.6269,40.6269,10200.0
2012-08-17 10:25:00,55.28,55.34,55.27,55.31,29200.0,40.6269,40.671,40.6196,40.649,29200.0
2012-08-17 10:30:00,55.29,55.34,55.24,55.24,23800.0,40.6343,40.671,40.5975,40.5975,23800.0
2012-08-17 10:35:00,55.22,55.3,55.22,55.26,19200.0,40.5828,40.6416,40.5828,40.6122,19200.0
2012-08-17 10:40:00,55.27,55.3,55.21,55.21,8000.0,40.6196,40.6416,40.5755,40.5755,8000.0
2012-08-17 10:45:00,55.24,55.25,55.11,55.13,14400.0,40.5975,40.6049,40.502,40.5167,14400.0
2012-08-17 10:50:00,55.15,55.15,55.05,55.14,43000.0,40.5314,40.5314,40.4579,40.5241,43000.0
2012-08-17 10:55:00,55.13,55.27,55.11,55.25,21200.0,40.5167,40.6196,40.502,40.6049,21200.0
2012-08-17 11:00:00,55.25,55.34,55.24,55.34,48000.0,40.6049,40.671,40.5975,40.671,48000.0
2012-08-17 11:05:00,55.37,55.38,55.28,55.33,17600.0,40.6931,40.7004,40.6269,40.6637,17600.0
2012-08-17 11:10:00,55.32,55.35,55.27,55.32,20400.0,40.6563,40.6784,40.6196,40.6563,20400.0
2012-08-17 11:15:00,55.29,55.29,55.21,55.26,16400.0,40.6343,40.6343,40.5755,40.6122,16400.0
2012-08-17 11:20:00,55.26,55.3,55.25,55.27,13800.0,40.6122,40.6416,40.6049,40.6196,13800.0
2012-08-17 11:25:00,55.27,55.33,55.24,55.33,18000.0,40.6196,40.6637,40.5975,40.6637,18000.0
2012-08-17 11:30:00,55.33,55.39,55.31,55.39,8200.0,40.6637,40.7078,40.649,40.7078,8200.0
2012-08-17 11:35:00,55.37,55.45,55.35,55.35,9600.0,40.6931,40.7519,40.6784,40.6784,9600.0
2012-08-17 11:40:00,55.35,55.41,55.35,55.36,7400.0,40.6784,40.7225,40.6784,40.6857,7400.0
2012-08-17 11:45:00,55.36,55.41,55.34,55.41,9600.0,40.6857,40.7225,40.671,40.7225,9600.0
2012-08-17 11:50:00,55.42,55.49,55.41,55.47,17400.0,40.7298,40.7813,40.7225,40.7666,17400.0
2012-08-17 11:55:00,55.46,55.54,55.43,55.46,18800.0,40.7592,40.818,40.7372,40.7592,18800.0
2012-08-17 12:00:00,55.46,55.49,55.44,55.45,13400.0,40.7592,40.7813,40.7445,40.7519,13400.0
2012-08-17 12:05:00,55.46,55.47,55.4,55.4,14800.0,40.7592,40.7666,40.7151,40.7151,14800.0
2012-08-17 12:10:00,55.41,55.41,55.34,55.37,13400.0,40.7225,40.7225,40.671,40.6931,13400.0
2012-08-17 12:15:00,55.37,55.4,55.37,55.4,8600.0,40.6931,40.7151,40.6931,40.7151,8600.0
2012-08-17 12:20:00,55.38,55.41,55.37,55.4,24800.0,40.7004,40.7225,40.6931,40.7151,24800.0
2012-08-17 12:25:00,55.4,55.43,55.34,55.34,19000.0,40.7151,40.7372,40.671,40.671,19000.0
2012-08-17 12:30:00,55.33,55.35,55.31,55.33,9600.0,40.6637,40.6784,40.649,40.6637,9600.0
2012-08-17 12:35:00,55.32,55.32,55.2,55.29,36600.0,40.6563,40.6563,40.5682,40.6343,36600.0
2012-08-17 12:40:00,55.3,55.34,55.3,55.32,10800.0,40.6416,40.671,40.6416,40.6563,10800.0
2012-08-17 12:45:00,55.35,55.4,55.34,55.38,9800.0,40.6784,40.7151,40.671,40.7004,9800.0
2012-08-17 12:50:00,55.38,55.41,55.35,55.37,10200.0,40.7004,40.7225,40.6784,40.6931,10200.0
2012-08-17 12:55:00,55.35,55.44,55.35,55.43,10200.0,40.6784,40.7445,40.6784,40.7372,10200.0
2012-08-17 13:00:00,55.44,55.46,55.42,55.46,7000.0,40.7445,40.7592,40.7298,40.7592,7000.0
2012-08-17 13:05:00,55.44,55.47,55.4,55.41,13000.0,40.7445,40.7666,40.7151,40.7225,13000.0
2012-08-17 13:10:00,55.43,55.47,55.42,55.43,10800.0,40.7372,40.7666,40.7298,40.7372,10800.0
2012-08-17 13:15:00,55.44,55.45,55.41,55.42,8600.0,40.7445,40.7519,40.7225,40.7298,8600.0
2012-08-17 13:20:00,55.42,55.42,55.38,55.4,7400.0,40.7298,40.7298,40.7004,40.7151,7400.0
2012-08-17 13:25:00,55.41,55.42,55.38,55.38,17200.0,40.7225,40.7298,40.7004,40.7004,17200.0
2012-08-17 13:30:00,55.38,55.43,55.38,55.41,14200.0,40.7004,40.7372,40.7004,40.7225,14200.0
2012-08-17 13:35:00,55.4,55.43,55.4,55.42,10600.0,40.7151,40.7372,40.7151,40.7298,10600.0
2012-08-17 13:40:00,55.42,55.44,55.39,55.4,21400.0,40.7298,40.7445,40.7078,40.7151,21400.0
2012-08-17 13:45:00,55.41,55.41,55.37,55.38,14600.0,40.7225,40.7225,40.6931,40.7004,14600.0
2012-08-17 13:50:00,55.38,55.38,55.37,55.38,10600.0,40.7004,40.7004,40.6931,40.7004,10600.0
2012-08-17 13:55:00,55.38,55.42,55.37,55.39,20800.0,40.7004,40.7298,40.6931,40.7078,20800.0
2012-08-17 14:00:00,55.38,55.38,55.34,55.35,18600.0,40.7004,40.7004,40.671,40.6784,18600.0
2012-08-17 14:05:00,55.35,55.37,55.3,55.31,18800.0,40.6784,40.6931,40.6416,40.649,18800.0
2012-08-17 14:10:00,55.3,55.34,55.3,55.34,14400.0,40.6416,40.671,40.6416,40.671,14400.0
2012-08-17 14:15:00,55.32,55.34,55.32,55.33,22200.0,40.6563,40.671,40.6563,40.6637,22200.0
2012-08-17 14:20:00,55.32,55.34,55.3,55.33,15800.0,40.6563,40.671,40.6416,40.6637,15800.0
2012-08-17 14:25:00,55.33,55.37,55.3,55.35,49400.0,40.6637,40.6931,40.6416,40.6784,49400.0
2012-08-17 14:30:00,55.35,55.42,55.35,55.38,21200.0,40.6784,40.7298,40.6784,40.7004,21200.0
2012-08-17 14:35:00,55.38,55.44,55.38,55.43,19600.0,40.7004,40.7445,40.7004,40.7372,19600.0
2012-08-17 14:40:00,55.44,55.49,55.43,55.46,28400.0,40.7445,40.7813,40.7372,40.7592,28400.0
2012-08-17 14:45:00,55.46,55.47,55.42,55.47,18200.0,40.7592,40.7666,40.7298,40.7666,18200.0
2012-08-17 14:50:00,55.47,55.48,55.44,55.48,16400.0,40.7666,40.7739,40.7445,40.7739,16400.0
2012-08-17 14:55:00,55.48,55.49,55.46,55.46,27000.0,40.7739,40.7813,40.7592,40.7592,27000.0
2012-08-17 15:00:00,55.47,55.49,55.44,55.49,28000.0,40.7666,40.7813,40.7445,40.7813,28000.0
2012-08-17 15:05:00,55.49,55.51,55.45,55.5,27200.0,40.7813,40.796,40.7519,40.7886,27200.0
2012-08-17 15:10:00,55.49,55.49,55.46,55.47,30200.0,40.7813,40.7813,40.7592,40.7666,30200.0
2012-08-17 15:15:00,55.48,55.5,55.46,55.47,38000.0,40.7739,40.7886,40.7592,40.7666,38000.0
2012-08-17 15:20:00,55.46,55.47,55.41,55.42,21800.0,40.7592,40.7666,40.7225,40.7298,21800.0
2012-08-17 15:25:00,55.42,55.44,55.4,55.42,34400.0,40.7298,40.7445,40.7151,40.7298,34400.0
2012-08-17 15:30:00,55.42,55.44,55.36,55.37,33200.0,40.7298,40.7445,40.6857,40.6931,33200.0
2012-08-17 15:35:00,55.38,55.45,55.38,55.4,35000.0,40.7004,40.7519,40.7004,40.7151,35000.0
2012-08-17 15:40:00,55.4,55.48,55.38,55.45,30600.0,40.7151,40.7739,40.7004,40.7519,30600.0
2012-08-17 15:45:00,55.47,55.54,55.42,55.52,70800.0,40.7666,40.818,40.7298,40.8033,70800.0
2012-08-17 15:50:00,55.52,55.54,55.46,55.54,51400.0,40.8033,40.818,40.7592,40.818,51400.0
2012-08-17 15:55:00,55.54,55.68,55.5,55.6,166400.0,40.818,40.9209,40.7886,40.8621,166400.0
2012-08-20 09:30:00,55.78,55.78,55.47,55.58,75600.0,40.9944,40.9944,40.7666,40.8474,75600.0
2012-08-20 09:35:00,55.58,55.66,55.47,55.6,46600.0,40.8474,40.9062,40.7666,40.8621,46600.0
2012-08-20 09:40:00,55.59,55.73,55.48,55.73,16400.0,40.8548,40.9577,40.7739,40.9577,16400.0
2012-08-20 09:45:00,55.75,55.75,55.52,55.56,32200.0,40.9724,40.9724,40.8033,40.8327,32200.0
2012-08-20 09:50:00,55.58,55.66,55.54,55.62,24000.0,40.8474,40.9062,40.818,40.8768,24000.0
2012-08-20 09:55:00,55.6,55.64,55.39,55.43,24600.0,40.8621,40.8915,40.7078,40.7372,24600.0
2012-08-20 10:00:00,55.43,55.53,55.33,55.33,17200.0,40.7372,40.8107,40.6637,40.6637,17200.0
2012-08-20 10:05:00,55.3,55.31,55.14,55.27,47600.0,40.6416,40.649,40.5241,40.6196,47600.0
2012-08-20 10:10:00,55.26,55.27,55.19,55.23,29000.0,40.6122,40.6196,40.5608,40.5902,29000.0
2012-08-20 10:15:00,55.24,55.24,55.06,55.08,19400.0,40.5975,40.5975,40.4653,40.48,19400.0
2012-08-20 10:20:00,55.11,55.11,54.93,54.93,29200.0,40.502,40.502,40.3697,40.3697,29200.0
2012-08-20 10:25:00,54.95,55.05,54.93,55.01,45400.0,40.3844,40.4579,40.3697,40.4285,45400.0
2012-08-20 10:30:00,55.01,55.03,54.93,54.97,26000.0,40.4285,40.4432,40.3697,40.3991,26000.0
2012-08-20 10:35:00,54.97,55.03,54.96,54.99,32800.0,40.3991,40.4432,40.3918,40.4138,32800.0
2012-08-20 10:40:00,55.01,55.01,54.86,54.88,25800.0,40.4285,40.4285,40.3183,40.333,25800.0
2012-08-20 10:45:00,54.85,54.87,54.8,54.8,28200.0,40.3109,40.3256,40.2742,40.2742,28200.0
2012-08-20 10:50:00,54.82,54.83,54.76,54.77,26400.0,40.2889,40.2962,40.2448,40.2521,26400.0
2012-08-20 10:55:00,54.79,54.8,54.76,54.77,36000.0,40.2668,40.2742,40.2448,40.2521,36000.0
2012-08-20 11:00:00,54.77,54.81,54.76,54.8,16800.0,40.2521,40.2815,40.2448,40.2742,16800.0
2012-08-20 11:05:00,54.79,54.8,54.74,54.74,19200.0,40.2668,40.2742,40.2301,40.2301,19200.0
2012-08-20 11:10:00,54.76,54.8,54.76,54.79,23600.0,40.2448,40.2742,40.2448,40.2668,23600.0
2012-08-20 11:15:00,54.79,54.82,54.74,54.77,36200.0,40.2668,40.2889,40.2301,40.2521,36200.0
2012-08-20 11:20:00,54.77,54.81,54.75,54.76,16000.0,40.2521,40.2815,40.2374,40.2448,16000.0
2012-08-20 11:25:00,54.76,54.76,54.72,54.73,19800.0,40.2448,40.2448,40.2154,40.2227,19800.0
2012-08-20 11:30:00,54.73,54.75,54.71,54.72,28400.0,40.2227,40.2374,40.208,40.2154,28400.0
2012-08-20 11:35:00,54.72,54.72,54.66,54.68,30000.0,40.2154,40.2154,40.1713,40.186,30000.0
2012-08-20 11:40:00,54.68,54.68,54.61,54.63,34200.0,40.186,40.186,40.1345,40.1492,34200.0
2012-08-20 11:45:00,54.63,54.63,54.59,54.6,27400.0,40.1492,40.1492,40.1198,40.1272,27400.0
2012-08-20 11:50:00,54.62,54.81,54.6,54.81,36000.0,40.1419,40.2815,40.1272,40.2815,36000.0
2012-08-20 11:55:00,54.83,54.88,54.81,54.88,36400.0,40.2962,40.333,40.2815,40.333,36400.0
2012-08-20 12:00:00,54.89,54.92,54.85,54.88,19000.0,40.3403,40.3624,40.3109,40.333,19000.0
2012-08-20 12:05:00,54.88,54.92,54.87,54.88,17600.0,40.333,40.3624,40.3256,40.333,17600.0
2012-08-20 12:10:00,54.88,54.92,54.86,54.86,45000.0,40.333,40.3624,40.3183,40.3183,45000.0
2012-08-20 12:15:00,54.86,54.87,54.82,54.85,55600.0,40.3183,40.3256,40.2889,40.3109,55600.0
2012-08-20 12:20:00,54.85,54.88,54.83,54.87,32200.0,40.3109,40.333,40.2962,40.3256,32200.0
2012-08-20 12:25:00,54.87,54.9,54.87,54.87,13000.0,40.3256,40.3477,40.3256,40.3256,13000.0
2012-08-20 12:30:00,54.87,54.88,54.8,54.8,18200.0,40.3256,40.333,40.2742,40.2742,18200.0
2012-08-20 12:35:00,54.82,54.82,54.8,54.81,3800.0,40.2889,40.2889,40.2742,40.2815,3800.0
2012-08-20 12:40:00,54.81,54.83,54.77,54.81,21000.0,40.2815,40.2962,40.2521,40.2815,21000.0
2012-08-20 12:45:00,54.8,54.85,54.8,54.84,7200.0,40.2742,40.3109,40.2742,40.3036,7200.0
2012-08-20 12:50:00,54.82,54.83,54.77,54.82,7600.0,40.2889,40.2962,40.2521,40.2889,7600.0
2012-08-20 12:55:00,54.82,54.87,54.8,54.87,12800.0,40.2889,40.3256,40.2742,40.3256,12800.0
2012-08-20 13:00:00,54.86,54.9,54.85,54.87,23800.0,40.3183,40.3477,40.3109,40.3256,23800.0
2012-08-20 13:05:00,54.87,54.9,54.87,54.89,16600.0,40.3256,40.3477,40.3256,40.3403,16600.0
2012-08-20 13:10:00,54.9,54.96,54.9,54.96,7200.0,40.3477,40.3918,40.3477,40.3918,7200.0
2012-08-20 13:15:00,54.96,54.97,54.9,54.91,21800.0,40.3918,40.3991,40.3477,40.355,21800.0
2012-08-20 13:20:00,54.92,54.92,54.88,54.88,5800.0,40.3624,40.3624,40.333,40.333,5800.0
2012-08-20 13:25:00,54.88,54.91,54.83,54.83,12200.0,40.333,40.355,40.2962,40.2962,12200.0
2012-08-20 13:30:00,54.84,54.85,54.82,54.82,13000.0,40.3036,40.3109,40.2889,40.2889,13000.0
2012-08-20 13:35:00,54.83,54.83,54.71,54.73,26200.0,40.2962,40.2962,40.208,40.2227,26200.0
2012-08-20 13:40:00,54.74,54.76,54.71,54.73,39200.0,40.2301,40.2448,40.208,40.2227,39200.0
2012-08-20 13:45:00,54.72,54.75,54.7,54.75,12400.0,40.2154,40.2374,40.2007,40.2374,12400.0
2012-08-20 13:50:00,54.73,54.76,54.73,54.76,19600.0,40.2227,40.2448,40.2227,40.2448,19600.0
2012-08-20 13:55:00,54.76,54.83,54.74,54.78,16800.0,40.2448,40.2962,40.2301,40.2595,16800.0
2012-08-20 14:00:00,54.8,54.82,54.76,54.8,20400.0,40.2742,40.2889,40.2448,40.2742,20400.0
2012-08-20 14:05:00,54.8,54.83,54.78,54.82,23000.0,40.2742,40.2962,40.2595,40.2889,23000.0
2012-08-20 14:10:00,54.81,54.88,54.8,54.85,23800.0,40.2815,40.333,40.2742,40.3109,23800.0
2012-08-20 14:15:00,54.86,54.87,54.81,54.81,20400.0,40.3183,40.3256,40.2815,40.2815,20400.0
2012-08-20 14:20:00,54.82,54.83,54.79,54.81,30400.0,40.2889,40.2962,40.2668,40.2815,30400.0
2012-08-20 14:25:00,54.82,54.82,54.78,54.79,17200.0,40.2889,40.2889,40.2595,40.2668,17200.0
2012-08-20 14:30:00,54.8,54.86,54.79,54.85,39200.0,40.2742,40.3183,40.2668,40.3109,39200.0
2012-08-20 14:35:00,54.85,54.86,54.82,54.82,23800.0,40.3109,40.3183,40.2889,40.2889,23800.0
2012-08-20 14:40:00,54.84,54.84,54.74,54.79,28000.0,40.3036,40.3036,40.2301,40.2668,28000.0
2012-08-20 14:45:00,54.79,54.81,54.77,54.8,47400.0,40.2668,40.2815,40.2521,40.2742,47400.0
2012-08-20 14:50:00,54.8,54.81,54.74,54.76,42200.0,40.2742,40.2815,40.2301,40.2448,42200.0
2012-08-20 14:55:00,54.75,54.78,54.74,54.74,20200.0,40.2374,40.2595,40.2301,40.2301,20200.0
2012-08-20 15:00:00,54.74,54.76,54.74,54.75,21400.0,40.2301,40.2448,40.2301,40.2374,21400.0
2012-08-20 15:05:00,54.76,54.8,54.73,54.8,21800.0,40.2448,40.2742,40.2227,40.2742,21800.0
2012-08-20 15:10:00,54.79,54.8,54.71,54.73,34600.0,40.2668,40.2742,40.208,40.2227,34600.0
2012-08-20 15:15:00,54.74,54.77,54.73,54.77,35800.0,40.2301,40.2521,40.2227,40.2521,35800.0
2012-08-20 15:20:00,54.76,54.79,54.73,54.76,30600.0,40.2448,40.2668,40.2227,40.2448,30600.0
2012-08-20 15:25:00,54.77,54.78,54.72,54.74,33000.0,40.2521,40.2595,40.2154,40.2301,33000.0
2012-08-20 15:30:00,54.74,54.79,54.73,54.77,58800.0,40.2301,40.2668,40.2227,40.2521,58800.0
2012-08-20 15:35:00,54.78,54.83,54.75,54.78,72600.0,40.2595,40.2962,40.2374,40.2595,72600.0
2012-08-20 15:40:00,54.77,54.78,54.71,54.72,65000.0,40.2521,40.2595,40.208,40.2154,65000.0
2012-08-20 15:45:00,54.71,54.77,54.7,54.75,98600.0,40.208,40.2521,40.2007,40.2374,98600.0
2012-08-20 15:50:00,54.76,54.77,54.69,54.74,88400.0,40.2448,40.2521,40.1933,40.2301,88400.0
2012-08-20 15:55:00,54.74,54.78,54.71,54.77,124000.0,40.2301,40.2595,40.208,40.2521,124000.0
2012-08-21 09:30:00,55.14,55.23,55.01,55.17,63200.0,40.5241,40.5902,40.4285,40.5461,63200.0
2012-08-21 09:35:00,55.18,55.3,55.13,55.29,41200.0,40.5535,40.6416,40.5167,40.6343,41200.0
2012-08-21 09:40:00,55.24,55.26,55.02,55.04,60800.0,40.5975,40.6122,40.4359,40.4506,60800.0
2012-08-21 09:45:00,55.04,55.07,54.74,54.81,59000.0,40.4506,40.4726,40.2301,40.2815,59000.0
2012-08-21 09:50:00,54.81,54.98,54.81,54.98,27600.0,40.2815,40.4065,40.2815,40.4065,27600.0
2012-08-21 09:55:00,54.98,55.12,54.96,55.1,34800.0,40.4065,40.5094,40.3918,40.4947,34800.0
2012-08-21 10:00:00,55.1,55.29,55.09,55.25,61400.0,40.4947,40.6343,40.4873,40.6049,61400.0
2012-08-21 10:05:00,55.27,55.27,55.13,55.19,23000.0,40.6196,40.6196,40.5167,40.5608,23000.0
2012-08-21 10:10:00,55.22,55.4,55.21,55.34,39800.0,40.5828,40.7151,40.5755,40.671,39800.0
2012-08-21 10:15:00,55.33,55.43,55.27,55.28,75800.0,40.6637,40.7372,40.6196,40.6269,75800.0
2012-08-21 10:20:00,55.28,55.29,55.2,55.24,21600.0,40.6269,40.6343,40.5682,40.5975,21600.0
2012-08-21 10:25:00,55.24,55.26,55.16,55.18,17000.0,40.5975,40.6122,40.5388,40.5535,17000.0
2012-08-21 10:30:00,55.19,55.31,55.19,55.31,30600.0,40.5608,40.649,40.5608,40.649,30600.0
2012-08-21 10:35:00,55.32,55.32,55.26,55.29,14400.0,40.6563,40.6563,40.6122,40.6343,14400.0
2012-08-21 10:40:00,55.3,55.33,55.24,55.24,14600.0,40.6416,40.6637,40.5975,40.5975,14600.0
2012-08-21 10:45:00,55.25,55.29,55.14,55.18,15800.0,40.6049,40.6343,40.5241,40.5535,15800.0
2012-08-21 10:50:00,55.19,55.28,55.18,55.24,45400.0,40.5608,40.6269,40.5535,40.5975,45400.0
2012-08-21 10:55:00,55.24,55.24,55.1,55.16,170200.0,40.5975,40.5975,40.4947,40.5388,170200.0
2012-08-21 11:00:00,55.17,55.35,55.14,55.32,71800.0,40.5461,40.6784,40.5241,40.6563,71800.0
2012-08-21 11:05:00,55.32,55.33,55.27,55.3,25200.0,40.6563,40.6637,40.6196,40.6416,25200.0
2012-08-21 11:10:00,55.31,55.35,55.3,55.35,11800.0,40.649,40.6784,40.6416,40.6784,11800.0
2012-08-21 11:15:00,55.34,55.41,55.32,55.36,24400.0,40.671,40.7225,40.6563,40.6857,24400.0
2012-08-21 11:20:00,55.34,55.37,55.21,55.21,32800.0,40.671,40.6931,40.5755,40.5755,32800.0
2012-08-21 11:25:00,55.23,55.24,55.1,55.12,25000.0,40.5902,40.5975,40.4947,40.5094,25000.0
2012-08-21 11:30:00,55.12,55.12,54.97,55.0,59600.0,40.5094,40.5094,40.3991,40.4212,59600.0
2012-08-21 11:35:00,55.0,55.02,54.97,54.99,96800.0,40.4212,40.4359,40.3991,40.4138,96800.0
2012-08-21 11:40:00,54.99,54.99,54.88,54.91,13600.0,40.4138,40.4138,40.333,40.355,13600.0
2012-08-21 11:45:00,54.94,55.01,54.94,54.95,22200.0,40.3771,40.4285,40.3771,40.3844,22200.0
2012-08-21 11:50:00,54.97,54.99,54.93,54.97,21600.0,40.3991,40.4138,40.3697,40.3991,21600.0
2012-08-21 11:55:00,54.96,55.02,54.94,54.94,30400.0,40.3918,40.4359,40.3771,40.3771,30400.0
2012-08-21 12:00:00,54.94,55.0,54.92,54.97,36800.0,40.3771,40.4212,40.3624,40.3991,36800.0
2012-08-21 12:05:00,54.94,54.98,54.92,54.95,18800.0,40.3771,40.4065,40.3624,40.3844,18800.0
2012-08-21 12:10:00,54.97,55.01,54.97,54.97,25600.0,40.3991,40.4285,40.3991,40.3991,25600.0
2012-08-21 12:15:00,54.98,55.0,54.93,54.98,19600.0,40.4065,40.4212,40.3697,40.4065,19600.0
2012-08-21 12:20:00,54.98,55.0,54.94,54.96,11400.0,40.4065,40.4212,40.3771,40.3918,11400.0
2012-08-21 12:25:00,54.95,54.95,54.92,54.92,7600.0,40.3844,40.3844,40.3624,40.3624,7600.0
2012-08-21 12:30:00,54.94,54.97,54.93,54.95,13000.0,40.3771,40.3991,40.3697,40.3844,13000.0
2012-08-21 12:35:00,54.95,54.95,54.9,54.95,17200.0,40.3844,40.3844,40.3477,40.3844,17200.0
2012-08-21 12:40:00,54.94,54.96,54.9,54.91,12400.0,40.3771,40.3918,40.3477,40.355,12400.0
2012-08-21 12:45:00,54.91,54.91,54.84,54.91,25400.0,40.355,40.355,40.3036,40.355,25400.0
2012-08-21 12:50:00,54.89,54.89,54.8,54.83,11200.0,40.3403,40.3403,40.2742,40.2962,11200.0
2012-08-21 12:55:00,54.83,54.83,54.79,54.82,11600.0,40.2962,40.2962,40.2668,40.2889,11600.0
2012-08-21 13:00:00,54.81,54.81,54.68,54.72,25600.0,40.2815,40.2815,40.186,40.2154,25600.0
2012-08-21 13:05:00,54.72,54.75,54.69,54.71,15200.0,40.2154,40.2374,40.1933,40.208,15200.0
2012-08-21 13:10:00,54.7,54.71,54.63,54.65,15400.0,40.2007,40.208,40.1492,40.1639,15400.0
2012-08-21 13:15:00,54.68,54.77,54.67,54.74,13600.0,40.186,40.2521,40.1786,40.2301,13600.0
2012-08-21 13:20:00,54.74,54.77,54.72,54.76,18600.0,40.2301,40.2521,40.2154,40.2448,18600.0
2012-08-21 13:25:00,54.76,54.76,54.69,54.71,13400.0,40.2448,40.2448,40.1933,40.208,13400.0
2012-08-21 13:30:00,54.7,54.73,54.69,54.71,31600.0,40.2007,40.2227,40.1933,40.208,31600.0
2012-08-21 13:35:00,54.71,54.73,54.68,54.71,17400.0,40.208,40.2227,40.186,40.208,17400.0
2012-08-21 13:40:00,54.72,54.72,54.6,54.6,23000.0,40.2154,40.2154,40.1272,40.1272,23000.0
2012-08-21 13:45:00,54.59,54.66,54.47,54.49,41200.0,40.1198,40.1713,40.0317,40.0463,41200.0
2012-08-21 13:50:00,54.47,54.52,54.47,54.5,27800.0,40.0317,40.0684,40.0317,40.0537,27800.0
2012-08-21 13:55:00,54.51,54.6,54.5,54.59,26200.0,40.061,40.1272,40.0537,40.1198,26200.0
2012-08-21 14:00:00,54.59,54.6,54.55,54.58,25600.0,40.1198,40.1272,40.0904,40.1125,25600.0
2012-08-21 14:05:00,54.59,54.6,54.49,54.49,25400.0,40.1198,40.1272,40.0463,40.0463,25400.0
2012-08-21 14:10:00,54.48,54.54,54.48,54.52,18400.0,40.039,40.0831,40.039,40.0684,18400.0
2012-08-21 14:15:00,54.52,54.53,54.42,54.43,25600.0,40.0684,40.0757,39.9949,40.0023,25600.0
2012-08-21 14:20:00,54.41,54.55,54.41,54.52,33400.0,39.9876,40.0904,39.9876,40.0684,33400.0
2012-08-21 14:25:00,54.5,54.52,54.42,54.46,26600.0,40.0537,40.0684,39.9949,40.0243,26600.0
2012-08-21 14:30:00,54.47,54.53,54.47,54.49,28200.0,40.0317,40.0757,40.0317,40.0463,28200.0
2012-08-21 14:35:00,54.49,54.51,54.37,54.38,37800.0,40.0463,40.061,39.9582,39.9655,37800.0
2012-08-21 14:40:00,54.41,54.42,54.3,54.32,32200.0,39.9876,39.9949,39.9067,39.9214,32200.0
2012-08-21 14:45:00,54.32,54.36,54.3,54.3,108800.0,39.9214,39.9508,39.9067,39.9067,108800.0
2012-08-21 14:50:00,54.31,54.39,54.31,54.39,28400.0,39.9141,39.9729,39.9141,39.9729,28400.0
2012-08-21 14:55:00,54.38,54.39,54.35,54.35,26200.0,39.9655,39.9729,39.9435,39.9435,26200.0
2012-08-21 15:00:00,54.36,54.39,54.3,54.33,64000.0,39.9508,39.9729,39.9067,39.9288,64000.0
2012-08-21 15:05:00,54.33,54.4,54.32,54.32,26000.0,39.9288,39.9802,39.9214,39.9214,26000.0
2012-08-21 15:10:00,54.32,54.35,54.27,54.3,31400.0,39.9214,39.9435,39.8847,39.9067,31400.0
2012-08-21 15:15:00,54.3,54.31,54.2,54.23,49000.0,39.9067,39.9141,39.8332,39.8553,49000.0
2012-08-21 15:20:00,54.24,54.33,54.21,54.23,55200.0,39.8626,39.9288,39.8406,39.8553,55200.0
2012-08-21 15:25:00,54.23,54.25,54.13,54.15,60000.0,39.8553,39.87,39.7818,39.7965,60000.0
2012-08-21 15:30:00,54.13,54.27,54.13,54.17,56600.0,39.7818,39.8847,39.7818,39.8112,56600.0
2012-08-21 15:35:00,54.18,54.35,54.18,54.34,56800.0,39.8185,39.9435,39.8185,39.9361,56800.0
2012-08-21 15:40:00,54.33,54.4,54.3,54.3,60800.0,39.9288,39.9802,39.9067,39.9067,60800.0
2012-08-21 15:45:00,54.31,54.42,54.3,54.38,54600.0,39.9141,39.9949,39.9067,39.9655,54600.0
2012-08-21 15:50:00,54.4,54.4,54.29,54.3,81000.0,39.9802,39.9802,39.8994,39.9067,81000.0
2012-08-21 15:55:00,54.3,54.38,54.29,54.38,116600.0,39.9067,39.9655,39.8994,39.9655,116600.0
2012-08-22 09:30:00,54.27,54.49,54.0,54.02,71200.0,39.8847,40.0463,39.6862,39.7009,71200.0
2012-08-22 09:35:00,54.06,54.24,54.0,54.02,46000.0,39.7303,39.8626,39.6862,39.7009,46000.0
2012-08-22 09:40:00,54.06,54.2,53.99,54.15,37600.0,39.7303,39.8332,39.6789,39.7965,37600.0
2012-08-22 09:45:00,54.19,54.35,54.15,54.2,26400.0,39.8259,39.9435,39.7965,39.8332,26400.0
2012-08-22 09:50:00,54.2,54.33,54.09,54.1,42600.0,39.8332,39.9288,39.7524,39.7597,42600.0
2012-08-22 09:55:00,54.11,54.13,54.06,54.09,21200.0,39.7671,39.7818,39.7303,39.7524,21200.0
2012-08-22 10:00:00,54.09,54.1,54.01,54.08,29000.0,39.7524,39.7597,39.6936,39.745,29000.0
2012-08-22 10:05:00,54.08,54.12,54.04,54.07,34800.0,39.745,39.7744,39.7156,39.7377,34800.0
2012-08-22 10:10:00,54.07,54.13,54.03,54.1,36000.0,39.7377,39.7818,39.7083,39.7597,36000.0
2012-08-22 10:15:00,54.1,54.17,54.06,54.12,51000.0,39.7597,39.8112,39.7303,39.7744,51000.0
2012-08-22 10:20:00,54.12,54.27,54.12,54.22,41800.0,39.7744,39.8847,39.7744,39.8479,41800.0
2012-08-22 10:25:00,54.23,54.3,54.16,54.17,49800.0,39.8553,39.9067,39.8038,39.8112,49800.0
2012-08-22 10:30:00,54.17,54.22,54.1,54.13,97200.0,39.8112,39.8479,39.7597,39.7818,97200.0
2012-08-22 10:35:00,54.14,54.2,54.03,54.03,37200.0,39.7891,39.8332,39.7083,39.7083,37200.0
2012-08-22 10:40:00,54.06,54.13,54.04,54.08,40800.0,39.7303,39.7818,39.7156,39.745,40800.0
2012-08-22 10:45:00,54.07,54.12,53.93,53.93,50200.0,39.7377,39.7744,39.6348,39.6348,50200.0
2012-08-22 10:50:00,53.92,53.95,53.84,53.88,22000.0,39.6274,39.6495,39.5686,39.598,22000.0
2012-08-22 10:55:00,53.88,53.94,53.86,53.9,17400.0,39.598,39.6421,39.5833,39.6127,17400.0
2012-08-22 11:00:00,53.9,54.06,53.84,54.04,22800.0,39.6127,39.7303,39.5686,39.7156,22800.0
2012-08-22 11:05:00,54.06,54.12,54.02,54.1,21000.0,39.7303,39.7744,39.7009,39.7597,21000.0
2012-08-22 11:10:00,54.09,54.13,53.97,53.97,25400.0,39.7524,39.7818,39.6642,39.6642,25400.0
2012-08-22 11:15:00,53.96,53.98,53.85,53.85,27600.0,39.6568,39.6715,39.576,39.576,27600.0
2012-08-22 11:20:00,53.86,53.91,53.8,53.9,26200.0,39.5833,39.6201,39.5392,39.6127,26200.0
2012-08-22 11:25:00,53.9,53.92,53.87,53.88,13400.0,39.6127,39.6274,39.5907,39.598,13400.0
2012-08-22 11:30:00,53.89,53.92,53.79,53.85,34000.0,39.6054,39.6274,39.5319,39.576,34000.0
2012-08-22 11:35:00,53.84,53.87,53.81,53.82,26800.0,39.5686,39.5907,39.5466,39.5539,26800.0
2012-08-22 11:40:00,53.81,53.91,53.81,53.89,22200.0,39.5466,39.6201,39.5466,39.6054,22200.0
2012-08-22 11:45:00,53.89,53.89,53.83,53.85,23400.0,39.6054,39.6054,39.5613,39.576,23400.0
2012-08-22 11:50:00,53.85,53.92,53.82,53.85,49400.0,39.576,39.6274,39.5539,39.576,49400.0
2012-08-22 11:55:00,53.85,53.9,53.83,53.9,22000.0,39.576,39.6127,39.5613,39.6127,22000.0
2012-08-22 12:00:00,53.9,53.92,53.87,53.9,50800.0,39.6127,39.6274,39.5907,39.6127,50800.0
2012-08-22 12:05:00,53.9,53.93,53.84,53.87,38600.0,39.6127,39.6348,39.5686,39.5907,38600.0
2012-08-22 12:10:00,53.87,53.95,53.87,53.93,41800.0,39.5907,39.6495,39.5907,39.6348,41800.0
2012-08-22 12:15:00,53.91,53.93,53.87,53.88,10600.0,39.6201,39.6348,39.5907,39.598,10600.0
2012-08-22 12:20:00,53.88,53.93,53.85,53.91,27200.0,39.598,39.6348,39.576,39.6201,27200.0
2012-08-22 12:25:00,53.9,53.93,53.84,53.91,19400.0,39.6127,39.6348,39.5686,39.6201,19400.0
2012-08-22 12:30:00,53.93,53.93,53.83,53.83,24600.0,39.6348,39.6348,39.5613,39.5613,24600.0
2012-08-22 12:35:00,53.83,53.88,53.8,53.8,30000.0,39.5613,39.598,39.5392,39.5392,30000.0
2012-08-22 12:40:00,53.79,53.88,53.76,53.83,37000.0,39.5319,39.598,39.5099,39.5613,37000.0
2012-08-22 12:45:00,53.87,53.88,53.82,53.85,14400.0,39.5907,39.598,39.5539,39.576,14400.0
2012-08-22 12:50:00,53.86,53.86,53.77,53.79,23400.0,39.5833,39.5833,39.5172,39.5319,23400.0
2012-08-22 12:55:00,53.77,53.79,53.72,53.74,25600.0,39.5172,39.5319,39.4805,39.4952,25600.0
2012-08-22 13:00:00,53.74,53.81,53.71,53.76,18400.0,39.4952,39.5466,39.4731,39.5099,18400.0
2012-08-22 13:05:00,53.76,53.77,53.73,53.74,22200.0,39.5099,39.5172,39.4878,39.4952,22200.0
2012-08-22 13:10:00,53.74,53.74,53.7,53.71,19000.0,39.4952,39.4952,39.4658,39.4731,19000.0
2012-08-22 13:15:00,53.71,53.73,53.67,53.71,36800.0,39.4731,39.4878,39.4437,39.4731,36800.0
2012-08-22 13:20:00,53.72,53.75,53.71,53.75,34000.0,39.4805,39.5025,39.4731,39.5025,34000.0
2012-08-22 13:25:00,53.74,53.77,53.72,53.74,43400.0,39.4952,39.5172,39.4805,39.4952,43400.0
2012-08-22 13:30:00,53.75,53.77,53.71,53.73,59600.0,39.5025,39.5172,39.4731,39.4878,59600.0
2012-08-22 13:35:00,53.73,53.76,53.66,53.67,35200.0,39.4878,39.5099,39.4364,39.4437,35200.0
2012-08-22 13:40:00,53.66,53.74,53.65,53.71,16600.0,39.4364,39.4952,39.429,39.4731,16600.0
2012-08-22 13:45:00,53.71,53.73,53.65,53.67,26800.0,39.4731,39.4878,39.429,39.4437,26800.0
2012-08-22 13:50:00,53.67,53.69,53.55,53.56,31000.0,39.4437,39.4584,39.3555,39.3629,31000.0
2012-08-22 13:55:00,53.56,53.66,53.56,53.63,37000.0,39.3629,39.4364,39.3629,39.4143,37000.0
2012-08-22 14:00:00,53.66,53.88,53.65,53.77,123200.0,39.4364,39.598,39.429,39.5172,123200.0
2012-08-22 14:05:00,53.79,53.84,53.72,53.72,86600.0,39.5319,39.5686,39.4805,39.4805,86600.0
2012-08-22 14:10:00,53.76,53.97,53.76,53.84,30200.0,39.5099,39.6642,39.5099,39.5686,30200.0
2012-08-22 14:15:00,53.82,53.87,53.74,53.8,29200.0,39.5539,39.5907,39.4952,39.5392,29200.0
2012-08-22 14:20:00,53.8,53.85,53.76,53.76,27600.0,39.5392,39.576,39.5099,39.5099,27600.0
2012-08-22 14:25:00,53.75,53.91,53.75,53.91,29800.0,39.5025,39.6201,39.5025,39.6201,29800.0
2012-08-22 14:30:00,53.91,54.05,53.87,54.02,31600.0,39.6201,39.723,39.5907,39.7009,31600.0
2012-08-22 14:35:00,54.02,54.13,53.98,54.08,21000.0,39.7009,39.7818,39.6715,39.745,21000.0
2012-08-22 14:40:00,54.06,54.2,54.04,54.2,118200.0,39.7303,39.8332,39.7156,39.8332,118200.0
2012-08-22 14:45:00,54.2,54.26,54.19,54.25,27800.0,39.8332,39.8773,39.8259,39.87,27800.0
2012-08-22 14:50:00,54.26,54.31,54.2,54.24,24200.0,39.8773,39.9141,39.8332,39.8626,24200.0
2012-08-22 14:55:00,54.23,54.33,54.22,54.31,21000.0,39.8553,39.9288,39.8479,39.9141,21000.0
2012-08-22 15:00:00,54.33,54.37,54.3,54.37,36600.0,39.9288,39.9582,39.9067,39.9582,36600.0
2012-08-22 15:05:00,54.36,54.43,54.33,54.42,20400.0,39.9508,40.0023,39.9288,39.9949,20400.0
2012-08-22 15:10:00,54.43,54.48,54.35,54.37,39800.0,40.0023,40.039,39.9435,39.9582,39800.0
2012-08-22 15:15:00,54.37,54.41,54.33,54.39,42800.0,39.9582,39.9876,39.9288,39.9729,42800.0
2012-08-22 15:20:00,54.39,54.45,54.35,54.44,19200.0,39.9729,40.017,39.9435,40.0096,19200.0
2012-08-22 15:25:00,54.44,54.49,54.38,54.46,31400.0,40.0096,40.0463,39.9655,40.0243,31400.0
2012-08-22 15:30:00,54.43,54.49,54.4,54.43,37800.0,40.0023,40.0463,39.9802,40.0023,37800.0
2012-08-22 15:35:00,54.43,54.52,54.38,54.5,44600.0,40.0023,40.0684,39.9655,40.0537,44600.0
2012-08-22 15:40:00,54.52,54.6,54.46,54.48,33800.0,40.0684,40.1272,40.0243,40.039,33800.0
2012-08-22 15:45:00,54.48,54.49,54.39,54.48,45800.0,40.039,40.0463,39.9729,40.039,45800.0
2012-08-22 15:50:00,54.48,54.52,54.44,54.51,46600.0,40.039,40.0684,40.0096,40.061,46600.0
2012-08-22 15:55:00,54.49,54.52,54.44,54.46,137000.0,40.0463,40.0684,40.0096,40.0243,137000.0
2012-08-23 09:30:00,54.38,54.44,53.88,54.04,38800.0,39.9655,40.0096,39.598,39.7156,38800.0
2012-08-23 09:35:00,54.01,54.3,53.87,54.22,50200.0,39.6936,39.9067,39.5907,39.8479,50200.0
2012-08-23 09:40:00,54.23,54.54,54.21,54.54,19200.0,39.8553,40.0831,39.8406,40.0831,19200.0
2012-08-23 09:45:00,54.54,54.59,54.37,54.38,23600.0,40.0831,40.1198,39.9582,39.9655,23600.0
2012-08-23 09:50:00,54.34,54.34,54.19,54.26,14200.0,39.9361,39.9361,39.8259,39.8773,14200.0
2012-08-23 09:55:00,54.23,54.23,53.94,53.94,40000.0,39.8553,39.8553,39.6421,39.6421,40000.0
2012-08-23 10:00:00,53.99,54.02,53.9,54.02,35600.0,39.6789,39.7009,39.6127,39.7009,35600.0
2012-08-23 10:05:00,54.02,54.1,53.99,54.02,32000.0,39.7009,39.7597,39.6789,39.7009,32000.0
2012-08-23 10:10:00,54.04,54.07,53.91,54.02,32200.0,39.7156,39.7377,39.6201,39.7009,32200.0
2012-08-23 10:15:00,54.02,54.12,53.97,54.0,24400.0,39.7009,39.7744,39.6642,39.6862,24400.0
2012-08-23 10:20:00,53.99,54.13,53.98,54.13,22400.0,39.6789,39.7818,39.6715,39.7818,22400.0
2012-08-23 10:25:00,54.13,54.25,54.08,54.08,47200.0,39.7818,39.87,39.745,39.745,47200.0
2012-08-23 10:30:00,54.07,54.13,53.98,54.06,73800.0,39.7377,39.7818,39.6715,39.7303,73800.0
2012-08-23 10:35:00,54.07,54.13,54.02,54.13,40400.0,39.7377,39.7818,39.7009,39.7818,40400.0
2012-08-23 10:40:00,54.13,54.13,54.03,54.03,29400.0,39.7818,39.7818,39.7083,39.7083,29400.0
2012-08-23 10:45:00,54.03,54.16,53.98,54.11,38200.0,39.7083,39.8038,39.6715,39.7671,38200.0
2012-08-23 10:50:00,54.13,54.2,54.11,54.11,21200.0,39.7818,39.8332,39.7671,39.7671,21200.0
2012-08-23 10:55:00,54.1,54.11,53.95,53.96,23400.0,39.7597,39.7671,39.6495,39.6568,23400.0
2012-08-23 11:00:00,53.95,53.96,53.88,53.88,23600.0,39.6495,39.6568,39.598,39.598,23600.0
2012-08-23 11:05:00,53.91,53.97,53.85,53.95,12800.0,39.6201,39.6642,39.576,39.6495,12800.0
2012-08-23 11:10:00,53.95,53.99,53.9,53.94,30800.0,39.6495,39.6789,39.6127,39.6421,30800.0
2012-08-23 11:15:00,53.93,54.0,53.92,53.96,16600.0,39.6348,39.6862,39.6274,39.6568,16600.0
2012-08-23 11:20:00,53.96,54.07,53.96,54.07,38000.0,39.6568,39.7377,39.6568,39.7377,38000.0
2012-08-23 11:25:00,54.06,54.07,54.0,54.02,18200.0,39.7303,39.7377,39.6862,39.7009,18200.0
2012-08-23 11:30:00,54.04,54.13,54.04,54.08,29400.0,39.7156,39.7818,39.7156,39.745,29400.0
2012-08-23 11:35:00,54.1,54.17,54.02,54.05,22000.0,39.7597,39.8112,39.7009,39.723,22000.0
2012-08-23 11:40:00,54.09,54.13,54.06,54.1,15400.0,39.7524,39.7818,39.7303,39.7597,15400.0
2012-08-23 11:45:00,54.1,54.13,54.07,54.1,15200.0,39.7597,39.7818,39.7377,39.7597,15200.0
2012-08-23 11:50:00,54.09,54.09,53.98,54.01,20000.0,39.7524,39.7524,39.6715,39.6936,20000.0
2012-08-23 11:55:00,54.02,54.09,54.01,54.07,6200.0,39.7009,39.7524,39.6936,39.7377,6200.0
2012-08-23 12:00:00,54.07,54.07,53.91,53.91,16800.0,39.7377,39.7377,39.6201,39.6201,16800.0
2012-08-23 12:05:00,53.91,53.99,53.87,53.92,11600.0,39.6201,39.6789,39.5907,39.6274,11600.0
2012-08-23 12:10:00,53.94,53.96,53.85,53.85,24400.0,39.6421,39.6568,39.576,39.576,24400.0
2012-08-23 12:15:00,53.85,53.97,53.85,53.91,17800.0,39.576,39.6642,39.576,39.6201,17800.0
2012-08-23 12:20:00,53.94,53.94,53.74,53.93,131000.0,39.6421,39.6421,39.4952,39.6348,131000.0
2012-08-23 12:25:00,53.91,53.91,53.87,53.87,11000.0,39.6201,39.6201,39.5907,39.5907,11000.0
2012-08-23 12:30:00,53.88,53.93,53.79,53.85,31800.0,39.598,39.6348,39.5319,39.576,31800.0
2012-08-23 12:35:00,53.85,53.86,53.71,53.73,43000.0,39.576,39.5833,39.4731,39.4878,43000.0
2012-08-23 12:40:00,53.76,53.83,53.74,53.75,29000.0,39.5099,39.5613,39.4952,39.5025,29000.0
2012-08-23 12:45:00,53.76,53.78,53.73,53.77,17200.0,39.5099,39.5245,39.4878,39.5172,17200.0
2012-08-23 12:50:00,53.79,53.79,53.71,53.72,17600.0,39.5319,39.5319,39.4731,39.4805,17600.0
2012-08-23 12:55:00,53.72,53.75,53.65,53.66,22600.0,39.4805,39.5025,39.429,39.4364,22600.0
2012-08-23 13:00:00,53.66,53.66,53.52,53.58,40600.0,39.4364,39.4364,39.3335,39.3776,40600.0
2012-08-23 13:05:00,53.58,53.6,53.55,53.57,12400.0,39.3776,39.3923,39.3555,39.3702,12400.0
2012-08-23 13:10:00,53.56,53.57,53.4,53.42,77000.0,39.3629,39.3702,39.2453,39.26,77000.0
2012-08-23 13:15:00,53.4,53.55,53.37,53.54,38200.0,39.2453,39.3555,39.2232,39.3482,38200.0
2012-08-23 13:20:00,53.53,53.53,53.34,53.34,28400.0,39.3408,39.3408,39.2012,39.2012,28400.0
2012-08-23 13:25:00,53.35,53.38,53.24,53.26,71600.0,39.2085,39.2306,39.1277,39.1424,71600.0
2012-08-23 13:30:00,53.25,53.5,53.22,53.49,82000.0,39.135,39.3188,39.113,39.3114,82000.0
2012-08-23 13:35:00,53.51,53.54,53.48,53.49,25400.0,39.3261,39.3482,39.3041,39.3114,25400.0
2012-08-23 13:40:00,53.45,53.53,53.45,53.49,13200.0,39.282,39.3408,39.282,39.3114,13200.0
2012-08-23 13:45:00,53.49,53.54,53.47,53.54,22200.0,39.3114,39.3482,39.2967,39.3482,22200.0
2012-08-23 13:50:00,53.54,53.54,53.49,53.49,14400.0,39.3482,39.3482,39.3114,39.3114,14400.0
2012-08-23 13:55:00,53.49,53.49,53.41,53.45,16600.0,39.3114,39.3114,39.2526,39.282,16600.0
2012-08-23 14:00:00,53.47,53.49,53.44,53.46,24400.0,39.2967,39.3114,39.2747,39.2894,24400.0
2012-08-23 14:05:00,53.46,53.47,53.41,53.42,19200.0,39.2894,39.2967,39.2526,39.26,19200.0
2012-08-23 14:10:00,53.42,53.45,53.36,53.43,66000.0,39.26,39.282,39.2159,39.2673,66000.0
2012-08-23 14:15:00,53.44,53.51,53.44,53.49,28800.0,39.2747,39.3261,39.2747,39.3114,28800.0
2012-08-23 14:20:00,53.49,53.5,53.38,53.46,46200.0,39.3114,39.3188,39.2306,39.2894,46200.0
2012-08-23 14:25:00,53.45,53.51,53.4,53.43,27400.0,39.282,39.3261,39.2453,39.2673,27400.0
2012-08-23 14:30:00,53.44,53.48,53.43,53.45,26600.0,39.2747,39.3041,39.2673,39.282,26600.0
2012-08-23 14:35:00,53.47,53.57,53.46,53.57,40400.0,39.2967,39.3702,39.2894,39.3702,40400.0
2012-08-23 14:40:00,53.56,53.68,53.54,53.68,20600.0,39.3629,39.4511,39.3482,39.4511,20600.0
2012-08-23 14:45:00,53.68,53.74,53.68,53.71,23600.0,39.4511,39.4952,39.4511,39.4731,23600.0
2012-08-23 14:50:00,53.71,53.71,53.55,53.56,18400.0,39.4731,39.4731,39.3555,39.3629,18400.0
2012-08-23 14:55:00,53.58,53.62,53.51,53.54,19800.0,39.3776,39.407,39.3261,39.3482,19800.0
2012-08-23 15:00:00,53.51,53.52,53.47,53.49,20400.0,39.3261,39.3335,39.2967,39.3114,20400.0
2012-08-23 15:05:00,53.51,53.61,53.51,53.61,28200.0,39.3261,39.3996,39.3261,39.3996,28200.0
2012-08-23 15:10:00,53.62,53.63,53.54,53.6,40600.0,39.407,39.4143,39.3482,39.3923,40600.0
2012-08-23 15:15:00,53.6,53.65,53.59,53.63,24800.0,39.3923,39.429,39.3849,39.4143,24800.0
2012-08-23 15:20:00,53.62,53.63,53.49,53.52,24600.0,39.407,39.4143,39.3114,39.3335,24600.0
2012-08-23 15:25:00,53.52,53.61,53.52,53.56,20800.0,39.3335,39.3996,39.3335,39.3629,20800.0
2012-08-23 15:30:00,53.54,53.56,53.51,53.54,46800.0,39.3482,39.3629,39.3261,39.3482,46800.0
2012-08-23 15:35:00,53.56,53.57,53.49,53.55,39000.0,39.3629,39.3702,39.3114,39.3555,39000.0
2012-08-23 15:40:00,53.53,53.54,53.47,53.5,41800.0,39.3408,39.3482,39.2967,39.3188,41800.0
2012-08-23 15:45:00,53.5,53.56,53.45,53.45,55000.0,39.3188,39.3629,39.282,39.282,55000.0
2012-08-23 15:50:00,53.47,53.49,53.42,53.42,59200.0,39.2967,39.3114,39.26,39.26,59200.0
2012-08-23 15:55:00,53.42,53.52,53.41,53.5,125600.0,39.26,39.3335,39.2526,39.3188,125600.0
2012-08-24 09:30:00,53.48,53.69,53.48,53.52,63000.0,39.3041,39.4584,39.3041,39.3335,63000.0
2012-08-24 09:35:00,53.52,53.6,53.35,53.37,95000.0,39.3335,39.3923,39.2085,39.2232,95000.0
2012-08-24 09:40:00,53.36,53.52,53.35,53.35,37200.0,39.2159,39.3335,39.2085,39.2085,37200.0
2012-08-24 09:45:00,53.35,53.51,53.29,53.44,33400.0,39.2085,39.3261,39.1644,39.2747,33400.0
2012-08-24 09:50:00,53.44,53.5,53.34,53.44,25200.0,39.2747,39.3188,39.2012,39.2747,25200.0
2012-08-24 09:55:00,53.45,53.47,53.33,53.37,17000.0,39.282,39.2967,39.1938,39.2232,17000.0
2012-08-24 10:00:00,53.37,53.48,53.34,53.46,31400.0,39.2232,39.3041,39.2012,39.2894,31400.0
2012-08-24 10:05:00,53.48,53.56,53.44,53.54,67400.0,39.3041,39.3629,39.2747,39.3482,67400.0
2012-08-24 10:10:00,53.54,53.75,53.54,53.71,24400.0,39.3482,39.5025,39.3482,39.4731,24400.0
2012-08-24 10:15:00,53.71,53.77,53.63,53.77,50600.0,39.4731,39.5172,39.4143,39.5172,50600.0
2012-08-24 10:20:00,53.77,53.8,53.69,53.7,23200.0,39.5172,39.5392,39.4584,39.4658,23200.0
2012-08-24 10:25:00,53.7,53.72,53.65,53.71,18000.0,39.4658,39.4805,39.429,39.4731,18000.0
2012-08-24 10:30:00,53.7,53.97,53.7,53.95,60000.0,39.4658,39.6642,39.4658,39.6495,60000.0
2012-08-24 10:35:00,53.95,54.09,53.92,54.07,39200.0,39.6495,39.7524,39.6274,39.7377,39200.0
2012-08-24 10:40:00,54.07,54.07,53.93,54.0,28400.0,39.7377,39.7377,39.6348,39.6862,28400.0
2012-08-24 10:45:00,53.99,54.02,53.94,53.95,165800.0,39.6789,39.7009,39.6421,39.6495,165800.0
2012-08-24 10:50:00,53.94,53.99,53.91,53.95,55600.0,39.6421,39.6789,39.6201,39.6495,55600.0
2012-08-24 10:55:00,53.93,53.99,53.93,53.99,31000.0,39.6348,39.6789,39.6348,39.6789,31000.0
2012-08-24 11:00:00,53.96,54.06,53.95,54.02,98200.0,39.6568,39.7303,39.6495,39.7009,98200.0
2012-08-24 11:05:00,54.04,54.04,53.95,53.98,113400.0,39.7156,39.7156,39.6495,39.6715,113400.0
2012-08-24 11:10:00,53.98,53.99,53.94,53.95,16400.0,39.6715,39.6789,39.6421,39.6495,16400.0
2012-08-24 11:15:00,53.95,54.02,53.95,53.99,180400.0,39.6495,39.7009,39.6495,39.6789,180400.0
2012-08-24 11:20:00,53.99,54.1,53.99,54.0,92000.0,39.6789,39.7597,39.6789,39.6862,92000.0
2012-08-24 11:25:00,53.99,54.05,53.91,53.92,33400.0,39.6789,39.723,39.6201,39.6274,33400.0
2012-08-24 11:30:00,53.92,54.03,53.92,53.96,37600.0,39.6274,39.7083,39.6274,39.6568,37600.0
2012-08-24 11:35:00,53.94,54.0,53.94,53.97,19200.0,39.6421,39.6862,39.6421,39.6642,19200.0
2012-08-24 11:40:00,53.97,53.99,53.88,53.88,31600.0,39.6642,39.6789,39.598,39.598,31600.0
2012-08-24 11:45:00,53.9,54.01,53.9,53.95,70000.0,39.6127,39.6936,39.6127,39.6495,70000.0
2012-08-24 11:50:00,53.93,53.96,53.89,53.91,30400.0,39.6348,39.6568,39.6054,39.6201,30400.0
2012-08-24 11:55:00,53.91,53.97,53.9,53.94,18000.0,39.6201,39.6642,39.6127,39.6421,18000.0
2012-08-24 12:00:00,53.93,53.97,53.9,53.97,28000.0,39.6348,39.6642,39.6127,39.6642,28000.0
2012-08-24 12:05:00,53.97,54.01,53.91,53.93,31400.0,39.6642,39.6936,39.6201,39.6348,31400.0
2012-08-24 12:10:00,53.93,53.96,53.91,53.94,26800.0,39.6348,39.6568,39.6201,39.6421,26800.0
2012-08-24 12:15:00,53.92,53.96,53.91,53.91,11200.0,39.6274,39.6568,39.6201,39.6201,11200.0
2012-08-24 12:20:00,53.92,53.96,53.91,53.95,13400.0,39.6274,39.6568,39.6201,39.6495,13400.0
2012-08-24 12:25:00,53.95,53.99,53.94,53.99,121000.0,39.6495,39.6789,39.6421,39.6789,121000.0
2012-08-24 12:30:00,53.99,54.07,53.99,54.02,31600.0,39.6789,39.7377,39.6789,39.7009,31600.0
2012-08-24 12:35:00,54.02,54.05,53.97,54.0,30000.0,39.7009,39.723,39.6642,39.6862,30000.0
2012-08-24 12:40:00,54.01,54.02,53.99,54.01,19800.0,39.6936,39.7009,39.6789,39.6936,19800.0
2012-08-24 12:45:00,54.01,54.03,53.98,53.99,30600.0,39.6936,39.7083,39.6715,39.6789,30600.0
2012-08-24 12:50:00,54.01,54.04,53.98,54.01,63000.0,39.6936,39.7156,39.6715,39.6936,63000.0
2012-08-24 12:55:00,54.03,54.1,54.03,54.07,23400.0,39.7083,39.7597,39.7083,39.7377,23400.0
2012-08-24 13:00:00,54.07,54.1,54.02,54.08,15600.0,39.7377,39.7597,39.7009,39.745,15600.0
2012-08-24 13:05:00,54.08,54.1,54.05,54.1,15200.0,39.745,39.7597,39.723,39.7597,15200.0
2012-08-24 13:10:00,54.1,54.22,54.1,54.22,40800.0,39.7597,39.8479,39.7597,39.8479,40800.0
2012-08-24 13:15:00,54.22,54.29,54.22,54.27,21800.0,39.8479,39.8994,39.8479,39.8847,21800.0
2012-08-24 13:20:00,54.29,54.31,54.27,54.3,44400.0,39.8994,39.9141,39.8847,39.9067,44400.0
2012-08-24 13:25:00,54.32,54.34,54.31,54.33,30000.0,39.9214,39.9361,39.9141,39.9288,30000.0
2012-08-24 13:30:00,54.33,54.39,54.32,54.39,54400.0,39.9288,39.9729,39.9214,39.9729,54400.0
2012-08-24 13:35:00,54.4,54.48,54.4,54.47,21800.0,39.9802,40.039,39.9802,40.0317,21800.0
2012-08-24 13:40:00,54.48,54.52,54.43,54.51,30800.0,40.039,40.0684,40.0023,40.061,30800.0
2012-08-24 13:45:00,54.52,54.58,54.49,54.49,49200.0,40.0684,40.1125,40.0463,40.0463,49200.0
2012-08-24 13:50:00,54.49,54.58,54.49,54.56,39800.0,40.0463,40.1125,40.0463,40.0978,39800.0
2012-08-24 13:55:00,54.56,54.57,54.48,54.55,30800.0,40.0978,40.1051,40.039,40.0904,30800.0
2012-08-24 14:00:00,54.51,54.59,54.5,54.56,32400.0,40.061,40.1198,40.0537,40.0978,32400.0
2012-08-24 14:05:00,54.56,54.58,54.52,54.55,33200.0,40.0978,40.1125,40.0684,40.0904,33200.0
2012-08-24 14:10:00,54.54,54.59,54.51,54.52,26600.0,40.0831,40.1198,40.061,40.0684,26600.0
2012-08-24 14:15:00,54.53,54.54,54.51,54.52,30200.0,40.0757,40.0831,40.061,40.0684,30200.0
2012-08-24 14:20:00,54.52,54.53,54.48,54.48,83800.0,40.0684,40.0757,40.039,40.039,83800.0
2012-08-24 14:25:00,54.48,54.5,54.4,54.4,57000.0,40.039,40.0537,39.9802,39.9802,57000.0
2012-08-24 14:30:00,54.41,54.46,54.4,54.46,45800.0,39.9876,40.0243,39.9802,40.0243,45800.0
2012-08-24 14:35:00,54.45,54.47,54.37,54.38,49400.0,40.017,40.0317,39.9582,39.9655,49400.0
2012-08-24 14:40:00,54.37,54.42,54.37,54.4,40000.0,39.9582,39.9949,39.9582,39.9802,40000.0
2012-08-24 14:45:00,54.4,54.43,54.39,54.4,58800.0,39.9802,40.0023,39.9729,39.9802,58800.0
2012-08-24 14:50:00,54.4,54.43,54.38,54.42,73400.0,39.9802,40.0023,39.9655,39.9949,73400.0
2012-08-24 14:55:00,54.41,54.45,54.4,54.41,58200.0,39.9876,40.017,39.9802,39.9876,58200.0
2012-08-24 15:00:00,54.4,54.4,54.35,54.36,51400.0,39.9802,39.9802,39.9435,39.9508,51400.0
2012-08-24 15:05:00,54.35,54.36,54.28,54.32,27600.0,39.9435,39.9508,39.892,39.9214,27600.0
2012-08-24 15:10:00,54.33,54.41,54.32,54.4,32400.0,39.9288,39.9876,39.9214,39.9802,32400.0
2012-08-24 15:15:00,54.4,54.47,54.37,54.47,43000.0,39.9802,40.0317,39.9582,40.0317,43000.0
2012-08-24 15:20:00,54.46,54.47,54.32,54.33,102600.0,40.0243,40.0317,39.9214,39.9288,102600.0
2012-08-24 15:25:00,54.33,54.46,54.32,54.37,75600.0,39.9288,40.0243,39.9214,39.9582,75600.0
2012-08-24 15:30:00,54.38,54.41,54.27,54.33,111800.0,39.9655,39.9876,39.8847,39.9288,111800.0
2012-08-24 15:35:00,54.32,54.38,54.25,54.38,105800.0,39.9214,39.9655,39.87,39.9655,105800.0
2012-08-24 15:40:00,54.4,54.45,54.34,54.41,107400.0,39.9802,40.017,39.9361,39.9876,107400.0
2012-08-24 15:45:00,54.42,54.54,54.42,54.52,114000.0,39.9949,40.0831,39.9949,40.0684,114000.0
2012-08-24 15:50:00,54.52,54.52,54.35,54.41,150800.0,40.0684,40.0684,39.9435,39.9876,150800.0
2012-08-24 15:55:00,54.42,54.46,54.35,54.46,125200.0,39.9949,40.0243,39.9435,40.0243,125200.0
2012-08-27 09:30:00,54.49,54.65,54.49,54.51,52600.0,40.0463,40.1639,40.0463,40.061,52600.0
2012-08-27 09:35:00,54.53,54.53,54.22,54.27,51000.0,40.0757,40.0757,39.8479,39.8847,51000.0
2012-08-27 09:40:00,54.23,54.4,54.08,54.39,55400.0,39.8553,39.9802,39.745,39.9729,55400.0
2012-08-27 09:45:00,54.35,54.49,54.31,54.38,17200.0,39.9435,40.0463,39.9141,39.9655,17200.0
2012-08-27 09:50:00,54.36,54.42,54.34,54.42,12000.0,39.9508,39.9949,39.9361,39.9949,12000.0
2012-08-27 09:55:00,54.44,54.44,54.3,54.32,14400.0,40.0096,40.0096,39.9067,39.9214,14400.0
2012-08-27 10:00:00,54.3,54.42,54.26,54.39,53000.0,39.9067,39.9949,39.8773,39.9729,53000.0
2012-08-27 10:05:00,54.36,54.38,54.3,54.38,19200.0,39.9508,39.9655,39.9067,39.9655,19200.0
2012-08-27 10:10:00,54.37,54.43,54.35,54.41,25800.0,39.9582,40.0023,39.9435,39.9876,25800.0
2012-08-27 10:15:00,54.42,54.6,54.42,54.58,16000.0,39.9949,40.1272,39.9949,40.1125,16000.0
2012-08-27 10:20:00,54.57,54.67,54.56,54.67,7600.0,40.1051,40.1786,40.0978,40.1786,7600.0
2012-08-27 10:25:00,54.62,54.64,54.55,54.64,12000.0,40.1419,40.1566,40.0904,40.1566,12000.0
2012-08-27 10:30:00,54.63,54.63,54.52,54.54,13400.0,40.1492,40.1492,40.0684,40.0831,13400.0
2012-08-27 10:35:00,54.54,54.63,54.5,54.55,11200.0,40.0831,40.1492,40.0537,40.0904,11200.0
2012-08-27 10:40:00,54.56,54.59,54.49,54.56,13400.0,40.0978,40.1198,40.0463,40.0978,13400.0
2012-08-27 10:45:00,54.59,54.6,54.52,54.52,6600.0,40.1198,40.1272,40.0684,40.0684,6600.0
2012-08-27 10:50:00,54.55,54.55,54.49,54.52,16000.0,40.0904,40.0904,40.0463,40.0684,16000.0
2012-08-27 10:55:00,54.52,54.63,54.52,54.59,15800.0,40.0684,40.1492,40.0684,40.1198,15800.0
2012-08-27 11:00:00,54.59,54.67,54.56,54.67,19000.0,40.1198,40.1786,40.0978,40.1786,19000.0
2012-08-27 11:05:00,54.67,54.81,54.65,54.77,57400.0,40.1786,40.2815,40.1639,40.2521,57400.0
2012-08-27 11:10:00,54.77,54.81,54.74,54.79,27200.0,40.2521,40.2815,40.2301,40.2668,27200.0
2012-08-27 11:15:00,54.81,54.85,54.79,54.8,108400.0,40.2815,40.3109,40.2668,40.2742,108400.0
2012-08-27 11:20:00,54.83,54.88,54.8,54.81,34400.0,40.2962,40.333,40.2742,40.2815,34400.0
2012-08-27 11:25:00,54.82,54.92,54.82,54.88,42000.0,40.2889,40.3624,40.2889,40.333,42000.0
2012-08-27 11:30:00,54.88,54.98,54.88,54.9,50800.0,40.333,40.4065,40.333,40.3477,50800.0
2012-08-27 11:35:00,54.88,54.92,54.87,54.89,22800.0,40.333,40.3624,40.3256,40.3403,22800.0
2012-08-27 11:40:00,54.89,54.92,54.87,54.91,12000.0,40.3403,40.3624,40.3256,40.355,12000.0
2012-08-27 11:45:00,54.92,54.94,54.9,54.91,35000.0,40.3624,40.3771,40.3477,40.355,35000.0
2012-08-27 11:50:00,54.91,54.91,54.83,54.87,40800.0,40.355,40.355,40.2962,40.3256,40800.0
2012-08-27 11:55:00,54.85,54.85,54.81,54.82,22600.0,40.3109,40.3109,40.2815,40.2889,22600.0
2012-08-27 12:00:00,54.8,54.89,54.8,54.84,24800.0,40.2742,40.3403,40.2742,40.3036,24800.0
2012-08-27 12:05:00,54.84,54.9,54.81,54.88,47600.0,40.3036,40.3477,40.2815,40.333,47600.0
2012-08-27 12:10:00,54.88,54.93,54.86,54.92,24600.0,40.333,40.3697,40.3183,40.3624,24600.0
2012-08-27 12:15:00,54.93,54.94,54.85,54.85,8400.0,40.3697,40.3771,40.3109,40.3109,8400.0
2012-08-27 12:20:00,54.85,54.88,54.8,54.8,18800.0,40.3109,40.333,40.2742,40.2742,18800.0
2012-08-27 12:25:00,54.79,54.84,54.79,54.81,14800.0,40.2668,40.3036,40.2668,40.2815,14800.0
2012-08-27 12:30:00,54.81,54.92,54.79,54.91,57400.0,40.2815,40.3624,40.2668,40.355,57400.0
2012-08-27 12:35:00,54.9,54.91,54.88,54.88,7800.0,40.3477,40.355,40.333,40.333,7800.0
2012-08-27 12:40:00,54.88,54.89,54.86,54.86,8400.0,40.333,40.3403,40.3183,40.3183,8400.0
2012-08-27 12:45:00,54.86,54.9,54.85,54.88,8800.0,40.3183,40.3477,40.3109,40.333,8800.0
2012-08-27 12:50:00,54.88,54.89,54.85,54.87,17200.0,40.333,40.3403,40.3109,40.3256,17200.0
2012-08-27 12:55:00,54.85,54.88,54.85,54.88,24800.0,40.3109,40.333,40.3109,40.333,24800.0
2012-08-27 13:00:00,54.88,54.88,54.85,54.85,11600.0,40.333,40.333,40.3109,40.3109,11600.0
2012-08-27 13:05:00,54.87,54.89,54.87,54.88,19800.0,40.3256,40.3403,40.3256,40.333,19800.0
2012-08-27 13:10:00,54.88,54.92,54.88,54.91,13400.0,40.333,40.3624,40.333,40.355,13400.0
2012-08-27 13:15:00,54.93,54.95,54.9,54.95,56200.0,40.3697,40.3844,40.3477,40.3844,56200.0
2012-08-27 13:20:00,54.95,54.98,54.87,54.88,35600.0,40.3844,40.4065,40.3256,40.333,35600.0
2012-08-27 13:25:00,54.87,54.9,54.87,54.88,9800.0,40.3256,40.3477,40.3256,40.333,9800.0
2012-08-27 13:30:00,54.87,54.87,54.83,54.85,11400.0,40.3256,40.3256,40.2962,40.3109,11400.0
2012-08-27 13:35:00,54.85,54.85,54.83,54.83,17800.0,40.3109,40.3109,40.2962,40.2962,17800.0
2012-08-27 13:40:00,54.82,54.82,54.74,54.76,16000.0,40.2889,40.2889,40.2301,40.2448,16000.0
2012-08-27 13:45:00,54.76,54.76,54.71,54.73,26000.0,40.2448,40.2448,40.208,40.2227,26000.0
2012-08-27 13:50:00,54.7,54.78,54.7,54.74,16800.0,40.2007,40.2595,40.2007,40.2301,16800.0
2012-08-27 13:55:00,54.7,54.74,54.7,54.71,8200.0,40.2007,40.2301,40.2007,40.208,8200.0
2012-08-27 14:00:00,54.7,54.73,54.7,54.72,12000.0,40.2007,40.2227,40.2007,40.2154,12000.0
2012-08-27 14:05:00,54.71,54.76,54.7,54.71,13800.0,40.208,40.2448,40.2007,40.208,13800.0
2012-08-27 14:10:00,54.71,54.74,54.7,54.7,12600.0,40.208,40.2301,40.2007,40.2007,12600.0
2012-08-27 14:15:00,54.7,54.71,54.63,54.68,20600.0,40.2007,40.208,40.1492,40.186,20600.0
2012-08-27 14:20:00,54.68,54.74,54.68,54.73,12600.0,40.186,40.2301,40.186,40.2227,12600.0
2012-08-27 14:25:00,54.74,54.77,54.7,54.74,10800.0,40.2301,40.2521,40.2007,40.2301,10800.0
2012-08-27 14:30:00,54.71,54.78,54.7,54.77,14600.0,40.208,40.2595,40.2007,40.2521,14600.0
2012-08-27 14:35:00,54.75,54.81,54.74,54.81,26600.0,40.2374,40.2815,40.2301,40.2815,26600.0
2012-08-27 14:40:00,54.81,54.84,54.77,54.81,31000.0,40.2815,40.3036,40.2521,40.2815,31000.0
2012-08-27 14:45:00,54.8,54.8,54.7,54.7,16400.0,40.2742,40.2742,40.2007,40.2007,16400.0
2012-08-27 14:50:00,54.71,54.77,54.69,54.77,39600.0,40.208,40.2521,40.1933,40.2521,39600.0
2012-08-27 14:55:00,54.77,54.83,54.77,54.79,45800.0,40.2521,40.2962,40.2521,40.2668,45800.0
2012-08-27 15:00:00,54.77,54.8,54.75,54.76,56400.0,40.2521,40.2742,40.2374,40.2448,56400.0
2012-08-27 15:05:00,54.75,54.75,54.65,54.66,27000.0,40.2374,40.2374,40.1639,40.1713,27000.0
2012-08-27 15:10:00,54.65,54.65,54.58,54.6,54400.0,40.1639,40.1639,40.1125,40.1272,54400.0
2012-08-27 15:15:00,54.59,54.59,54.52,54.54,30600.0,40.1198,40.1198,40.0684,40.0831,30600.0
2012-08-27 15:20:00,54.53,54.53,54.48,54.51,80400.0,40.0757,40.0757,40.039,40.061,80400.0
2012-08-27 15:25:00,54.51,54.55,54.49,54.52,59200.0,40.061,40.0904,40.0463,40.0684,59200.0
2012-08-27 15:30:00,54.5,54.61,54.49,54.51,32200.0,40.0537,40.1345,40.0463,40.061,32200.0
2012-08-27 15:35:00,54.51,54.58,54.48,54.49,76800.0,40.061,40.1125,40.039,40.0463,76800.0
2012-08-27 15:40:00,54.5,54.53,54.49,54.51,53600.0,40.0537,40.0757,40.0463,40.061,53600.0
2012-08-27 15:45:00,54.51,54.6,54.49,54.58,123000.0,40.061,40.1272,40.0463,40.1125,123000.0
2012-08-27 15:50:00,54.58,54.6,54.54,54.59,190600.0,40.1125,40.1272,40.0831,40.1198,190600.0
2012-08-27 15:55:00,54.58,54.63,54.57,54.59,209200.0,40.1125,40.1492,40.1051,40.1198,209200.0
2012-08-28 09:30:00,54.62,54.63,54.38,54.55,44800.0,40.1419,40.1492,39.9655,40.0904,44800.0
2012-08-28 09:35:00,54.48,54.74,54.46,54.74,21200.0,40.039,40.2301,40.0243,40.2301,21200.0
2012-08-28 09:40:00,54.72,54.96,54.69,54.89,47200.0,40.2154,40.3918,40.1933,40.3403,47200.0
2012-08-28 09:45:00,54.9,54.9,54.81,54.83,33200.0,40.3477,40.3477,40.2815,40.2962,33200.0
2012-08-28 09:50:00,54.83,54.91,54.76,54.77,70800.0,40.2962,40.355,40.2448,40.2521,70800.0
2012-08-28 09:55:00,54.76,54.87,54.6,54.76,55600.0,40.2448,40.3256,40.1272,40.2448,55600.0
2012-08-28 10:00:00,54.73,54.76,54.47,54.5,57400.0,40.2227,40.2448,40.0317,40.0537,57400.0
2012-08-28 10:05:00,54.52,54.73,54.47,54.63,62600.0,40.0684,40.2227,40.0317,40.1492,62600.0
2012-08-28 10:10:00,54.63,54.64,54.55,54.63,38800.0,40.1492,40.1566,40.0904,40.1492,38800.0
2012-08-28 10:15:00,54.56,54.63,54.53,54.62,6800.0,40.0978,40.1492,40.0757,40.1419,6800.0
2012-08-28 10:20:00,54.64,54.88,54.63,54.71,62600.0,40.1566,40.333,40.1492,40.208,62600.0
2012-08-28 10:25:00,54.75,54.78,54.6,54.61,54600.0,40.2374,40.2595,40.1272,40.1345,54600.0
2012-08-28 10:30:00,54.62,54.74,54.6,54.62,33200.0,40.1419,40.2301,40.1272,40.1419,33200.0
2012-08-28 10:35:00,54.59,54.64,54.49,54.56,120400.0,40.1198,40.1566,40.0463,40.0978,120400.0
2012-08-28 10:40:00,54.57,54.59,54.5,54.52,31400.0,40.1051,40.1198,40.0537,40.0684,31400.0
2012-08-28 10:45:00,54.53,54.56,54.38,54.4,209600.0,40.0757,40.0978,39.9655,39.9802,209600.0
2012-08-28 10:50:00,54.38,54.42,54.31,54.33,30600.0,39.9655,39.9949,39.9141,39.9288,30600.0
2012-08-28 10:55:00,54.32,54.34,54.16,54.22,29800.0,39.9214,39.9361,39.8038,39.8479,29800.0
2012-08-28 11:00:00,54.18,54.24,54.17,54.18,44800.0,39.8185,39.8626,39.8112,39.8185,44800.0
2012-08-28 11:05:00,54.18,54.19,54.08,54.15,75000.0,39.8185,39.8259,39.745,39.7965,75000.0
2012-08-28 11:10:00,54.15,54.2,54.1,54.19,31000.0,39.7965,39.8332,39.7597,39.8259,31000.0
2012-08-28 11:15:00,54.18,54.24,54.16,54.21,40600.0,39.8185,39.8626,39.8038,39.8406,40600.0
2012-08-28 11:20:00,54.21,54.21,54.1,54.16,21200.0,39.8406,39.8406,39.7597,39.8038,21200.0
2012-08-28 11:25:00,54.16,54.28,54.16,54.28,36800.0,39.8038,39.892,39.8038,39.892,36800.0
2012-08-28 11:30:00,54.26,54.28,54.23,54.27,21000.0,39.8773,39.892,39.8553,39.8847,21000.0
2012-08-28 11:35:00,54.31,54.35,54.2,54.21,49200.0,39.9141,39.9435,39.8332,39.8406,49200.0
2012-08-28 11:40:00,54.21,54.21,54.11,54.15,28600.0,39.8406,39.8406,39.7671,39.7965,28600.0
2012-08-28 11:45:00,54.16,54.32,54.16,54.22,317400.0,39.8038,39.9214,39.8038,39.8479,317400.0
2012-08-28 11:50:00,54.21,54.21,54.07,54.08,52000.0,39.8406,39.8406,39.7377,39.745,52000.0
2012-08-28 11:55:00,54.08,54.13,54.02,54.1,34400.0,39.745,39.7818,39.7009,39.7597,34400.0
2012-08-28 12:00:00,54.13,54.21,54.1,54.16,43200.0,39.7818,39.8406,39.7597,39.8038,43200.0
2012-08-28 12:05:00,54.18,54.34,54.18,54.31,28600.0,39.8185,39.9361,39.8185,39.9141,28600.0
2012-08-28 12:10:00,54.31,54.43,54.28,54.28,36000.0,39.9141,40.0023,39.892,39.892,36000.0
2012-08-28 12:15:00,54.3,54.38,54.27,54.31,51800.0,39.9067,39.9655,39.8847,39.9141,51800.0
2012-08-28 12:20:00,54.3,54.37,54.3,54.31,20600.0,39.9067,39.9582,39.9067,39.9141,20600.0
2012-08-28 12:25:00,54.31,54.37,54.31,54.34,14800.0,39.9141,39.9582,39.9141,39.9361,14800.0
2012-08-28 12:30:00,54.34,54.35,54.22,54.24,24000.0,39.9361,39.9435,39.8479,39.8626,24000.0
2012-08-28 12:35:00,54.3,54.41,54.27,54.39,30200.0,39.9067,39.9876,39.8847,39.9729,30200.0
2012-08-28 12:40:00,54.39,54.4,54.37,54.38,13800.0,39.9729,39.9802,39.9582,39.9655,13800.0
2012-08-28 12:45:00,54.38,54.41,54.34,54.38,31800.0,39.9655,39.9876,39.9361,39.9655,31800.0
2012-08-28 12:50:00,54.38,54.45,54.38,54.39,20600.0,39.9655,40.017,39.9655,39.9729,20600.0
2012-08-28 12:55:00,54.38,54.4,54.35,54.38,27200.0,39.9655,39.9802,39.9435,39.9655,27200.0
2012-08-28 13:00:00,54.4,54.4,54.27,54.29,18400.0,39.9802,39.9802,39.8847,39.8994,18400.0
2012-08-28 13:05:00,54.28,54.4,54.27,54.38,66200.0,39.892,39.9802,39.8847,39.9655,66200.0
2012-08-28 13:10:00,54.38,54.43,54.37,54.42,44800.0,39.9655,40.0023,39.9582,39.9949,44800.0
2012-08-28 13:15:00,54.42,54.45,54.38,54.38,9400.0,39.9949,40.017,39.9655,39.9655,9400.0
2012-08-28 13:20:00,54.38,54.4,54.3,54.37,48400.0,39.9655,39.9802,39.9067,39.9582,48400.0
2012-08-28 13:25:00,54.37,54.37,54.27,54.29,50200.0,39.9582,39.9582,39.8847,39.8994,50200.0
2012-08-28 13:30:00,54.29,54.32,54.27,54.32,28200.0,39.8994,39.9214,39.8847,39.9214,28200.0
2012-08-28 13:35:00,54.31,54.34,54.31,54.33,24600.0,39.9141,39.9361,39.9141,39.9288,24600.0
2012-08-28 13:40:00,54.34,54.34,54.27,54.28,9200.0,39.9361,39.9361,39.8847,39.892,9200.0
2012-08-28 13:45:00,54.27,54.32,54.26,54.26,62000.0,39.8847,39.9214,39.8773,39.8773,62000.0
2012-08-28 13:50:00,54.26,54.34,54.24,54.34,26000.0,39.8773,39.9361,39.8626,39.9361,26000.0
2012-08-28 13:55:00,54.34,54.35,54.29,54.29,8800.0,39.9361,39.9435,39.8994,39.8994,8800.0
2012-08-28 14:00:00,54.27,54.32,54.26,54.27,12200.0,39.8847,39.9214,39.8773,39.8847,12200.0
2012-08-28 14:05:00,54.29,54.35,54.29,54.3,5200.0,39.8994,39.9435,39.8994,39.9067,5200.0
2012-08-28 14:10:00,54.28,54.35,54.28,54.31,15200.0,39.892,39.9435,39.892,39.9141,15200.0
2012-08-28 14:15:00,54.34,54.37,54.31,54.35,24000.0,39.9361,39.9582,39.9141,39.9435,24000.0
2012-08-28 14:20:00,54.35,54.41,54.35,54.41,19800.0,39.9435,39.9876,39.9435,39.9876,19800.0
2012-08-28 14:25:00,54.41,54.43,54.35,54.42,43600.0,39.9876,40.0023,39.9435,39.9949,43600.0
2012-08-28 14:30:00,54.44,54.48,54.43,54.43,30200.0,40.0096,40.039,40.0023,40.0023,30200.0
2012-08-28 14:35:00,54.43,54.45,54.41,54.43,20200.0,40.0023,40.017,39.9876,40.0023,20200.0
2012-08-28 14:40:00,54.41,54.43,54.38,54.41,30800.0,39.9876,40.0023,39.9655,39.9876,30800.0
2012-08-28 14:45:00,54.42,54.48,54.39,54.42,63800.0,39.9949,40.039,39.9729,39.9949,63800.0
2012-08-28 14:50:00,54.42,54.43,54.37,54.42,26800.0,39.9949,40.0023,39.9582,39.9949,26800.0
2012-08-28 14:55:00,54.42,54.45,54.4,54.43,24400.0,39.9949,40.017,39.9802,40.0023,24400.0
2012-08-28 15:00:00,54.43,54.56,54.43,54.55,37200.0,40.0023,40.0978,40.0023,40.0904,37200.0
2012-08-28 15:05:00,54.55,54.57,54.51,54.53,38000.0,40.0904,40.1051,40.061,40.0757,38000.0
2012-08-28 15:10:00,54.52,54.55,54.5,54.53,20600.0,40.0684,40.0904,40.0537,40.0757,20600.0
2012-08-28 15:15:00,54.53,54.68,54.53,54.57,54600.0,40.0757,40.186,40.0757,40.1051,54600.0
2012-08-28 15:20:00,54.58,54.61,54.52,54.56,23800.0,40.1125,40.1345,40.0684,40.0978,23800.0
2012-08-28 15:25:00,54.55,54.55,54.47,54.47,12800.0,40.0904,40.0904,40.0317,40.0317,12800.0
2012-08-28 15:30:00,54.47,54.5,54.42,54.46,31400.0,40.0317,40.0537,39.9949,40.0243,31400.0
2012-08-28 15:35:00,54.46,54.5,54.42,54.5,14600.0,40.0243,40.0537,39.9949,40.0537,14600.0
2012-08-28 15:40:00,54.51,54.51,54.44,54.46,18200.0,40.061,40.061,40.0096,40.0243,18200.0
2012-08-28 15:45:00,54.45,54.53,54.4,54.44,51800.0,40.017,40.0757,39.9802,40.0096,51800.0
2012-08-28 15:50:00,54.44,54.52,54.41,54.46,27600.0,40.0096,40.0684,39.9876,40.0243,27600.0
2012-08-28 15:55:00,54.48,54.51,54.36,54.41,80400.0,40.039,40.061,39.9508,39.9876,80400.0
2012-08-29 09:30:00,54.44,54.49,54.13,54.13,20600.0,40.0096,40.0463,39.7818,39.7818,20600.0
2012-08-29 09:35:00,54.19,54.23,54.07,54.1,15600.0,39.8259,39.8553,39.7377,39.7597,15600.0
2012-08-29 09:40:00,54.1,54.13,54.01,54.06,30200.0,39.7597,39.7818,39.6936,39.7303,30200.0
2012-08-29 09:45:00,54.06,54.1,53.93,53.98,88200.0,39.7303,39.7597,39.6348,39.6715,88200.0
2012-08-29 09:50:00,54.01,54.02,53.84,53.84,29600.0,39.6936,39.7009,39.5686,39.5686,29600.0
2012-08-29 09:55:00,53.85,53.88,53.74,53.8,15600.0,39.576,39.598,39.4952,39.5392,15600.0
2012-08-29 10:00:00,53.81,53.92,53.77,53.9,25600.0,39.5466,39.6274,39.5172,39.6127,25600.0
2012-08-29 10:05:00,53.94,53.98,53.85,53.93,14800.0,39.6421,39.6715,39.576,39.6348,14800.0
2012-08-29 10:10:00,53.97,54.11,53.96,54.06,17400.0,39.6642,39.7671,39.6568,39.7303,17400.0
2012-08-29 10:15:00,54.08,54.13,53.99,54.06,27200.0,39.745,39.7818,39.6789,39.7303,27200.0
2012-08-29 10:20:00,54.06,54.15,54.05,54.1,18400.0,39.7303,39.7965,39.723,39.7597,18400.0
2012-08-29 10:25:00,54.12,54.18,54.1,54.13,32600.0,39.7744,39.8185,39.7597,39.7818,32600.0
2012-08-29 10:30:00,54.13,54.13,53.88,53.9,51600.0,39.7818,39.7818,39.598,39.6127,51600.0
2012-08-29 10:35:00,53.9,53.98,53.85,53.92,22000.0,39.6127,39.6715,39.576,39.6274,22000.0
2012-08-29 10:40:00,53.92,53.92,53.84,53.85,27800.0,39.6274,39.6274,39.5686,39.576,27800.0
2012-08-29 10:45:00,53.85,53.93,53.83,53.83,18800.0,39.576,39.6348,39.5613,39.5613,18800.0
2012-08-29 10:50:00,53.82,53.82,53.74,53.8,33000.0,39.5539,39.5539,39.4952,39.5392,33000.0
2012-08-29 10:55:00,53.78,53.83,53.75,53.82,31800.0,39.5245,39.5613,39.5025,39.5539,31800.0
2012-08-29 11:00:00,53.81,53.82,53.76,53.76,15200.0,39.5466,39.5539,39.5099,39.5099,15200.0
2012-08-29 11:05:00,53.75,53.83,53.75,53.81,86600.0,39.5025,39.5613,39.5025,39.5466,86600.0
2012-08-29 11:10:00,53.78,53.89,53.78,53.88,13600.0,39.5245,39.6054,39.5245,39.598,13600.0
2012-08-29 11:15:00,53.88,53.92,53.81,53.91,16600.0,39.598,39.6274,39.5466,39.6201,16600.0
2012-08-29 11:20:00,53.92,53.94,53.9,53.93,17000.0,39.6274,39.6421,39.6127,39.6348,17000.0
2012-08-29 11:25:00,53.92,53.96,53.87,53.88,21800.0,39.6274,39.6568,39.5907,39.598,21800.0
2012-08-29 11:30:00,53.9,53.97,53.9,53.93,7000.0,39.6127,39.6642,39.6127,39.6348,7000.0
2012-08-29 11:35:00,53.94,54.03,53.93,54.01,32200.0,39.6421,39.7083,39.6348,39.6936,32200.0
2012-08-29 11:40:00,54.0,54.04,53.96,53.96,19200.0,39.6862,39.7156,39.6568,39.6568,19200.0
2012-08-29 11:45:00,53.98,54.01,53.95,53.98,13000.0,39.6715,39.6936,39.6495,39.6715,13000.0
2012-08-29 11:50:00,53.97,54.01,53.88,53.91,16600.0,39.6642,39.6936,39.598,39.6201,16600.0
2012-08-29 11:55:00,53.88,53.94,53.88,53.93,10400.0,39.598,39.6421,39.598,39.6348,10400.0
2012-08-29 12:00:00,53.91,54.04,53.91,54.0,22000.0,39.6201,39.7156,39.6201,39.6862,22000.0
2012-08-29 12:05:00,53.99,54.01,53.9,53.93,15400.0,39.6789,39.6936,39.6127,39.6348,15400.0
2012-08-29 12:10:00,53.93,53.94,53.9,53.93,14400.0,39.6348,39.6421,39.6127,39.6348,14400.0
2012-08-29 12:15:00,53.93,53.96,53.9,53.96,13400.0,39.6348,39.6568,39.6127,39.6568,13400.0
2012-08-29 12:20:00,53.96,54.01,53.94,54.0,19200.0,39.6568,39.6936,39.6421,39.6862,19200.0
2012-08-29 12:25:00,53.99,54.05,53.99,54.03,8600.0,39.6789,39.723,39.6789,39.7083,8600.0
2012-08-29 12:30:00,54.04,54.04,53.98,54.0,13600.0,39.7156,39.7156,39.6715,39.6862,13600.0
2012-08-29 12:35:00,54.02,54.13,54.01,54.07,30200.0,39.7009,39.7818,39.6936,39.7377,30200.0
2012-08-29 12:40:00,54.08,54.13,54.07,54.13,14400.0,39.745,39.7818,39.7377,39.7818,14400.0
2012-08-29 12:45:00,54.12,54.15,54.08,54.13,7800.0,39.7744,39.7965,39.745,39.7818,7800.0
2012-08-29 12:50:00,54.12,54.13,54.09,54.09,4000.0,39.7744,39.7818,39.7524,39.7524,4000.0
2012-08-29 12:55:00,54.08,54.09,54.06,54.09,3600.0,39.745,39.7524,39.7303,39.7524,3600.0
2012-08-29 13:00:00,54.1,54.21,54.1,54.2,10200.0,39.7597,39.8406,39.7597,39.8332,10200.0
2012-08-29 13:05:00,54.19,54.19,54.13,54.15,29200.0,39.8259,39.8259,39.7818,39.7965,29200.0
2012-08-29 13:10:00,54.15,54.29,54.15,54.29,37800.0,39.7965,39.8994,39.7965,39.8994,37800.0
2012-08-29 13:15:00,54.29,54.32,54.27,54.3,40800.0,39.8994,39.9214,39.8847,39.9067,40800.0
2012-08-29 13:20:00,54.31,54.35,54.27,54.31,37200.0,39.9141,39.9435,39.8847,39.9141,37200.0
2012-08-29 13:25:00,54.31,54.31,54.24,54.25,7000.0,39.9141,39.9141,39.8626,39.87,7000.0
2012-08-29 13:30:00,54.26,54.26,54.2,54.2,10200.0,39.8773,39.8773,39.8332,39.8332,10200.0
2012-08-29 13:35:00,54.2,54.22,54.15,54.2,20600.0,39.8332,39.8479,39.7965,39.8332,20600.0
2012-08-29 13:40:00,54.2,54.31,54.2,54.29,11600.0,39.8332,39.9141,39.8332,39.8994,11600.0
2012-08-29 13:45:00,54.29,54.32,54.28,54.3,11800.0,39.8994,39.9214,39.892,39.9067,11800.0
2012-08-29 13:50:00,54.3,54.32,54.27,54.27,23000.0,39.9067,39.9214,39.8847,39.8847,23000.0
2012-08-29 13:55:00,54.27,54.35,54.27,54.34,49800.0,39.8847,39.9435,39.8847,39.9361,49800.0
2012-08-29 14:00:00,54.34,54.34,54.25,54.26,23000.0,39.9361,39.9361,39.87,39.8773,23000.0
2012-08-29 14:05:00,54.28,54.28,54.24,54.24,13800.0,39.892,39.892,39.8626,39.8626,13800.0
2012-08-29 14:10:00,54.24,54.33,54.23,54.32,11200.0,39.8626,39.9288,39.8553,39.9214,11200.0
2012-08-29 14:15:00,54.34,54.37,54.32,54.33,13400.0,39.9361,39.9582,39.9214,39.9288,13400.0
2012-08-29 14:20:00,54.32,54.41,54.27,54.38,39200.0,39.9214,39.9876,39.8847,39.9655,39200.0
2012-08-29 14:25:00,54.38,54.4,54.31,54.32,57000.0,39.9655,39.9802,39.9141,39.9214,57000.0
2012-08-29 14:30:00,54.32,54.33,54.24,54.27,18200.0,39.9214,39.9288,39.8626,39.8847,18200.0
2012-08-29 14:35:00,54.27,54.33,54.27,54.29,13200.0,39.8847,39.9288,39.8847,39.8994,13200.0
2012-08-29 14:40:00,54.29,54.35,54.29,54.31,39400.0,39.8994,39.9435,39.8994,39.9141,39400.0
2012-08-29 14:45:00,54.31,54.33,54.24,54.26,20000.0,39.9141,39.9288,39.8626,39.8773,20000.0
2012-08-29 14:50:00,54.24,54.28,54.23,54.24,26200.0,39.8626,39.892,39.8553,39.8626,26200.0
2012-08-29 14:55:00,54.23,54.26,54.2,54.24,46000.0,39.8553,39.8773,39.8332,39.8626,46000.0
2012-08-29 15:00:00,54.26,54.26,54.2,54.21,33600.0,39.8773,39.8773,39.8332,39.8406,33600.0
2012-08-29 15:05:00,54.2,54.24,54.19,54.22,27600.0,39.8332,39.8626,39.8259,39.8479,27600.0
2012-08-29 15:10:00,54.22,54.26,54.22,54.25,41600.0,39.8479,39.8773,39.8479,39.87,41600.0
2012-08-29 15:15:00,54.26,54.27,54.22,54.22,14200.0,39.8773,39.8847,39.8479,39.8479,14200.0
2012-08-29 15:20:00,54.24,54.27,54.23,54.26,16200.0,39.8626,39.8847,39.8553,39.8773,16200.0
2012-08-29 15:25:00,54.27,54.29,54.21,54.26,55200.0,39.8847,39.8994,39.8406,39.8773,55200.0
2012-08-29 15:30:00,54.25,54.27,54.22,54.24,19400.0,39.87,39.8847,39.8479,39.8626,19400.0
2012-08-29 15:35:00,54.24,54.26,54.21,54.23,17800.0,39.8626,39.8773,39.8406,39.8553,17800.0
2012-08-29 15:40:00,54.23,54.27,54.21,54.25,32200.0,39.8553,39.8847,39.8406,39.87,32200.0
2012-08-29 15:45:00,54.23,54.24,54.07,54.07,90800.0,39.8553,39.8626,39.7377,39.7377,90800.0
2012-08-29 15:50:00,54.07,54.18,54.06,54.12,86400.0,39.7377,39.8185,39.7303,39.7744,86400.0
2012-08-29 15:55:00,54.12,54.12,54.0,54.02,285000.0,39.7744,39.7744,39.6862,39.7009,285000.0
2012-08-30 09:30:00,53.73,53.73,53.43,53.43,97600.0,39.4878,39.4878,39.2673,39.2673,97600.0
2012-08-30 09:35:00,53.43,53.47,53.23,53.26,78200.0,39.2673,39.2967,39.1203,39.1424,78200.0
2012-08-30 09:40:00,53.29,53.42,53.25,53.41,21400.0,39.1644,39.26,39.135,39.2526,21400.0
2012-08-30 09:45:00,53.42,53.52,53.38,53.48,54600.0,39.26,39.3335,39.2306,39.3041,54600.0
2012-08-30 09:50:00,53.49,53.49,53.34,53.41,21000.0,39.3114,39.3114,39.2012,39.2526,21000.0
2012-08-30 09:55:00,53.39,53.41,53.3,53.31,36800.0,39.2379,39.2526,39.1718,39.1791,36800.0
2012-08-30 10:00:00,53.33,53.33,53.12,53.17,72200.0,39.1938,39.1938,39.0395,39.0762,72200.0
2012-08-30 10:05:00,53.16,53.21,53.12,53.18,46600.0,39.0689,39.1056,39.0395,39.0836,46600.0
2012-08-30 10:10:00,53.18,53.2,53.09,53.2,37400.0,39.0836,39.0983,39.0174,39.0983,37400.0
2012-08-30 10:15:00,53.2,53.21,53.1,53.13,50600.0,39.0983,39.1056,39.0248,39.0468,50600.0
2012-08-30 10:20:00,53.12,53.12,52.88,52.99,92000.0,39.0395,39.0395,38.8631,38.944,92000.0
2012-08-30 10:25:00,52.99,52.99,52.82,52.84,36200.0,38.944,38.944,38.819,38.8337,36200.0
2012-08-30 10:30:00,52.82,52.96,52.76,52.86,45200.0,38.819,38.9219,38.7749,38.8484,45200.0
2012-08-30 10:35:00,52.87,52.9,52.75,52.77,32400.0,38.8558,38.8778,38.7676,38.7823,32400.0
2012-08-30 10:40:00,52.77,52.84,52.73,52.83,43000.0,38.7823,38.8337,38.7529,38.8264,43000.0
2012-08-30 10:45:00,52.85,52.9,52.77,52.88,44600.0,38.8411,38.8778,38.7823,38.8631,44600.0
2012-08-30 10:50:00,52.88,52.89,52.8,52.86,24800.0,38.8631,38.8705,38.8043,38.8484,24800.0
2012-08-30 10:55:00,52.87,53.06,52.85,53.05,20600.0,38.8558,38.9954,38.8411,38.9881,20600.0
2012-08-30 11:00:00,53.02,53.07,52.99,53.07,23400.0,38.966,39.0027,38.944,39.0027,23400.0
2012-08-30 11:05:00,53.08,53.08,52.94,52.94,23200.0,39.0101,39.0101,38.9072,38.9072,23200.0
2012-08-30 11:10:00,52.94,52.95,52.86,52.94,17400.0,38.9072,38.9146,38.8484,38.9072,17400.0
2012-08-30 11:15:00,52.92,53.02,52.88,52.91,24200.0,38.8925,38.966,38.8631,38.8852,24200.0
2012-08-30 11:20:00,52.93,52.99,52.88,52.99,30800.0,38.8999,38.944,38.8631,38.944,30800.0
2012-08-30 11:25:00,52.99,53.04,52.93,52.98,19200.0,38.944,38.9807,38.8999,38.9366,19200.0
2012-08-30 11:30:00,52.98,52.98,52.87,52.9,22400.0,38.9366,38.9366,38.8558,38.8778,22400.0
2012-08-30 11:35:00,52.88,53.01,52.88,52.95,13400.0,38.8631,38.9587,38.8631,38.9146,13400.0
2012-08-30 11:40:00,52.97,53.09,52.97,53.02,17600.0,38.9293,39.0174,38.9293,38.966,17600.0
2012-08-30 11:45:00,53.02,53.04,52.95,52.99,15400.0,38.966,38.9807,38.9146,38.944,15400.0
2012-08-30 11:50:00,52.99,53.04,52.94,52.97,21200.0,38.944,38.9807,38.9072,38.9293,21200.0
2012-08-30 11:55:00,52.96,53.04,52.93,52.94,100800.0,38.9219,38.9807,38.8999,38.9072,100800.0
2012-08-30 12:00:00,52.93,52.93,52.87,52.88,34600.0,38.8999,38.8999,38.8558,38.8631,34600.0
2012-08-30 12:05:00,52.88,52.91,52.85,52.88,60000.0,38.8631,38.8852,38.8411,38.8631,60000.0
2012-08-30 12:10:00,52.86,52.92,52.85,52.91,12000.0,38.8484,38.8925,38.8411,38.8852,12000.0
2012-08-30 12:15:00,52.91,52.96,52.89,52.95,27000.0,38.8852,38.9219,38.8705,38.9146,27000.0
2012-08-30 12:20:00,52.94,52.97,52.92,52.93,20600.0,38.9072,38.9293,38.8925,38.8999,20600.0
2012-08-30 12:25:00,52.94,52.95,52.85,52.89,21000.0,38.9072,38.9146,38.8411,38.8705,21000.0
2012-08-30 12:30:00,52.89,52.96,52.88,52.95,16800.0,38.8705,38.9219,38.8631,38.9146,16800.0
2012-08-30 12:35:00,52.95,52.97,52.92,52.94,8800.0,38.9146,38.9293,38.8925,38.9072,8800.0
2012-08-30 12:40:00,52.94,53.0,52.94,52.97,17800.0,38.9072,38.9513,38.9072,38.9293,17800.0
2012-08-30 12:45:00,52.97,52.99,52.94,52.97,12800.0,38.9293,38.944,38.9072,38.9293,12800.0
2012-08-30 12:50:00,52.97,53.01,52.97,53.0,8200.0,38.9293,38.9587,38.9293,38.9513,8200.0
2012-08-30 12:55:00,53.0,53.0,52.98,52.98,11000.0,38.9513,38.9513,38.9366,38.9366,11000.0
2012-08-30 13:00:00,52.99,53.0,52.96,53.0,10000.0,38.944,38.9513,38.9219,38.9513,10000.0
2012-08-30 13:05:00,53.02,53.02,52.96,52.96,20600.0,38.966,38.966,38.9219,38.9219,20600.0
2012-08-30 13:10:00,52.96,52.99,52.92,52.99,15200.0,38.9219,38.944,38.8925,38.944,15200.0
2012-08-30 13:15:00,52.98,52.99,52.93,52.93,7600.0,38.9366,38.944,38.8999,38.8999,7600.0
2012-08-30 13:20:00,52.92,52.99,52.92,52.95,22400.0,38.8925,38.944,38.8925,38.9146,22400.0
2012-08-30 13:25:00,52.94,52.94,52.85,52.91,8400.0,38.9072,38.9072,38.8411,38.8852,8400.0
2012-08-30 13:30:00,52.93,52.98,52.93,52.95,7200.0,38.8999,38.9366,38.8999,38.9146,7200.0
2012-08-30 13:35:00,52.94,52.96,52.9,52.93,9600.0,38.9072,38.9219,38.8778,38.8999,9600.0
2012-08-30 13:40:00,52.95,52.96,52.93,52.93,6400.0,38.9146,38.9219,38.8999,38.8999,6400.0
2012-08-30 13:45:00,52.96,52.98,52.92,52.96,11600.0,38.9219,38.9366,38.8925,38.9219,11600.0
2012-08-30 13:50:00,52.96,52.97,52.92,52.93,12800.0,38.9219,38.9293,38.8925,38.8999,12800.0
2012-08-30 13:55:00,52.92,52.96,52.9,52.95,10400.0,38.8925,38.9219,38.8778,38.9146,10400.0
2012-08-30 14:00:00,52.96,53.0,52.95,52.97,10800.0,38.9219,38.9513,38.9146,38.9293,10800.0
2012-08-30 14:05:00,52.99,53.06,52.98,52.99,18400.0,38.944,38.9954,38.9366,38.944,18400.0
2012-08-30 14:10:00,52.99,53.02,52.97,52.98,14200.0,38.944,38.966,38.9293,38.9366,14200.0
2012-08-30 14:15:00,52.99,53.01,52.9,52.91,25600.0,38.944,38.9587,38.8778,38.8852,25600.0
2012-08-30 14:20:00,52.91,52.98,52.88,52.88,61600.0,38.8852,38.9366,38.8631,38.8631,61600.0
2012-08-30 14:25:00,52.88,52.9,52.84,52.84,23200.0,38.8631,38.8778,38.8337,38.8337,23200.0
2012-08-30 14:30:00,52.85,52.88,52.83,52.85,18400.0,38.8411,38.8631,38.8264,38.8411,18400.0
2012-08-30 14:35:00,52.85,52.86,52.82,52.85,11000.0,38.8411,38.8484,38.819,38.8411,11000.0
2012-08-30 14:40:00,52.87,52.9,52.86,52.9,20000.0,38.8558,38.8778,38.8484,38.8778,20000.0
2012-08-30 14:45:00,52.88,52.92,52.87,52.92,15000.0,38.8631,38.8925,38.8558,38.8925,15000.0
2012-08-30 14:50:00,52.92,53.01,52.91,52.97,30200.0,38.8925,38.9587,38.8852,38.9293,30200.0
2012-08-30 14:55:00,52.98,52.99,52.94,52.96,17200.0,38.9366,38.944,38.9072,38.9219,17200.0
2012-08-30 15:00:00,52.96,53.07,52.96,53.05,19400.0,38.9219,39.0027,38.9219,38.9881,19400.0
2012-08-30 15:05:00,53.05,53.06,52.97,52.97,15600.0,38.9881,38.9954,38.9293,38.9293,15600.0
2012-08-30 15:10:00,52.97,53.09,52.97,53.05,27800.0,38.9293,39.0174,38.9293,38.9881,27800.0
2012-08-30 15:15:00,53.05,53.11,53.04,53.09,35000.0,38.9881,39.0321,38.9807,39.0174,35000.0
2012-08-30 15:20:00,53.1,53.12,53.07,53.1,27400.0,39.0248,39.0395,39.0027,39.0248,27400.0
2012-08-30 15:25:00,53.09,53.16,53.08,53.11,26800.0,39.0174,39.0689,39.0101,39.0321,26800.0
2012-08-30 15:30:00,53.11,53.17,53.1,53.14,32400.0,39.0321,39.0762,39.0248,39.0542,32400.0
2012-08-30 15:35:00,53.14,53.15,53.06,53.08,33800.0,39.0542,39.0615,38.9954,39.0101,33800.0
2012-08-30 15:40:00,53.07,53.17,53.06,53.13,37800.0,39.0027,39.0762,38.9954,39.0468,37800.0
2012-08-30 15:45:00,53.13,53.15,52.98,53.05,68200.0,39.0468,39.0615,38.9366,38.9881,68200.0
2012-08-30 15:50:00,53.04,53.04,52.98,53.01,52800.0,38.9807,38.9807,38.9366,38.9587,52800.0
2012-08-30 15:55:00,53.01,53.02,52.92,52.95,85000.0,38.9587,38.966,38.8925,38.9146,85000.0
2012-08-31 09:30:00,53.49,53.56,53.19,53.56,69000.0,39.3114,39.3629,39.0909,39.3629,69000.0
2012-08-31 09:35:00,53.56,53.71,53.49,53.65,31200.0,39.3629,39.4731,39.3114,39.429,31200.0
2012-08-31 09:40:00,53.65,53.66,53.3,53.4,79400.0,39.429,39.4364,39.1718,39.2453,79400.0
2012-08-31 09:45:00,53.45,53.46,53.26,53.35,126400.0,39.282,39.2894,39.1424,39.2085,126400.0
2012-08-31 09:50:00,53.31,53.52,53.31,53.45,78200.0,39.1791,39.3335,39.1791,39.282,78200.0
2012-08-31 09:55:00,53.46,53.48,53.4,53.41,23600.0,39.2894,39.3041,39.2453,39.2526,23600.0
2012-08-31 10:00:00,53.39,53.45,53.24,53.35,36800.0,39.2379,39.282,39.1277,39.2085,36800.0
2012-08-31 10:05:00,53.33,53.38,53.05,53.13,37600.0,39.1938,39.2306,38.9881,39.0468,37600.0
2012-08-31 10:10:00,53.13,53.32,53.08,53.31,23000.0,39.0468,39.1865,39.0101,39.1791,23000.0
2012-08-31 10:15:00,53.37,53.71,53.3,53.69,48800.0,39.2232,39.4731,39.1718,39.4584,48800.0
2012-08-31 10:20:00,53.7,53.83,53.68,53.72,61800.0,39.4658,39.5613,39.4511,39.4805,61800.0
2012-08-31 10:25:00,53.7,53.82,53.56,53.58,20600.0,39.4658,39.5539,39.3629,39.3776,20600.0
2012-08-31 10:30:00,53.62,53.74,53.49,53.74,25800.0,39.407,39.4952,39.3114,39.4952,25800.0
2012-08-31 10:35:00,53.74,53.79,53.66,53.69,49000.0,39.4952,39.5319,39.4364,39.4584,49000.0
2012-08-31 10:40:00,53.72,53.81,53.69,53.74,25800.0,39.4805,39.5466,39.4584,39.4952,25800.0
2012-08-31 10:45:00,53.75,53.81,53.75,53.8,11600.0,39.5025,39.5466,39.5025,39.5392,11600.0
2012-08-31 10:50:00,53.76,53.87,53.72,53.85,22800.0,39.5099,39.5907,39.4805,39.576,22800.0
2012-08-31 10:55:00,53.85,54.02,53.85,53.99,45400.0,39.576,39.7009,39.576,39.6789,45400.0
2012-08-31 11:00:00,54.0,54.13,54.0,54.13,57800.0,39.6862,39.7818,39.6862,39.7818,57800.0
2012-08-31 11:05:00,54.13,54.13,54.03,54.07,22600.0,39.7818,39.7818,39.7083,39.7377,22600.0
2012-08-31 11:10:00,54.09,54.1,53.99,54.01,17400.0,39.7524,39.7597,39.6789,39.6936,17400.0
2012-08-31 11:15:00,53.97,54.04,53.95,54.0,24200.0,39.6642,39.7156,39.6495,39.6862,24200.0
2012-08-31 11:20:00,54.0,54.24,54.0,54.24,98400.0,39.6862,39.8626,39.6862,39.8626,98400.0
2012-08-31 11:25:00,54.18,54.23,54.08,54.1,44200.0,39.8185,39.8553,39.745,39.7597,44200.0
2012-08-31 11:30:00,54.13,54.17,54.1,54.15,19800.0,39.7818,39.8112,39.7597,39.7965,19800.0
2012-08-31 11:35:00,54.16,54.25,54.14,54.23,18600.0,39.8038,39.87,39.7891,39.8553,18600.0
2012-08-31 11:40:00,54.24,54.25,54.21,54.21,17600.0,39.8626,39.87,39.8406,39.8406,17600.0
2012-08-31 11:45:00,54.19,54.22,54.12,54.12,17200.0,39.8259,39.8479,39.7744,39.7744,17200.0
2012-08-31 11:50:00,54.09,54.21,54.08,54.21,31200.0,39.7524,39.8406,39.745,39.8406,31200.0
2012-08-31 11:55:00,54.2,54.22,54.16,54.19,12600.0,39.8332,39.8479,39.8038,39.8259,12600.0
2012-08-31 12:00:00,54.15,54.2,54.11,54.11,9800.0,39.7965,39.8332,39.7671,39.7671,9800.0
2012-08-31 12:05:00,54.13,54.13,53.88,53.91,32400.0,39.7818,39.7818,39.598,39.6201,32400.0
2012-08-31 12:10:00,53.9,53.95,53.83,53.93,37000.0,39.6127,39.6495,39.5613,39.6348,37000.0
2012-08-31 12:15:00,53.91,53.96,53.88,53.93,51800.0,39.6201,39.6568,39.598,39.6348,51800.0
2012-08-31 12:20:00,53.9,53.96,53.83,53.94,72800.0,39.6127,39.6568,39.5613,39.6421,72800.0
2012-08-31 12:25:00,53.93,53.98,53.9,53.95,11600.0,39.6348,39.6715,39.6127,39.6495,11600.0
2012-08-31 12:30:00,53.96,54.16,53.91,54.12,65800.0,39.6568,39.8038,39.6201,39.7744,65800.0
2012-08-31 12:35:00,54.11,54.12,53.97,53.99,15400.0,39.7671,39.7744,39.6642,39.6789,15400.0
2012-08-31 12:40:00,54.01,54.08,54.01,54.07,9200.0,39.6936,39.745,39.6936,39.7377,9200.0
2012-08-31 12:45:00,54.05,54.12,54.05,54.12,14600.0,39.723,39.7744,39.723,39.7744,14600.0
2012-08-31 12:50:00,54.1,54.15,54.07,54.15,10600.0,39.7597,39.7965,39.7377,39.7965,10600.0
2012-08-31 12:55:00,54.15,54.18,54.09,54.17,51400.0,39.7965,39.8185,39.7524,39.8112,51400.0
2012-08-31 13:00:00,54.17,54.19,54.1,54.13,43800.0,39.8112,39.8259,39.7597,39.7818,43800.0
2012-08-31 13:05:00,54.14,54.24,54.14,54.17,35400.0,39.7891,39.8626,39.7891,39.8112,35400.0
2012-08-31 13:10:00,54.14,54.16,53.98,54.06,26200.0,39.7891,39.8038,39.6715,39.7303,26200.0
2012-08-31 13:15:00,54.07,54.12,54.01,54.02,68200.0,39.7377,39.7744,39.6936,39.7009,68200.0
2012-08-31 13:20:00,54.02,54.1,53.99,54.05,45200.0,39.7009,39.7597,39.6789,39.723,45200.0
2012-08-31 13:25:00,54.06,54.1,53.97,53.99,88000.0,39.7303,39.7597,39.6642,39.6789,88000.0
2012-08-31 13:30:00,53.99,54.04,53.98,54.0,32400.0,39.6789,39.7156,39.6715,39.6862,32400.0
2012-08-31 13:35:00,53.99,54.02,53.95,53.99,46000.0,39.6789,39.7009,39.6495,39.6789,46000.0
2012-08-31 13:40:00,53.98,54.03,53.97,54.03,25800.0,39.6715,39.7083,39.6642,39.7083,25800.0
2012-08-31 13:45:00,54.02,54.04,53.99,54.0,9600.0,39.7009,39.7156,39.6789,39.6862,9600.0
2012-08-31 13:50:00,53.98,54.13,53.97,54.11,9400.0,39.6715,39.7818,39.6642,39.7671,9400.0
2012-08-31 13:55:00,54.15,54.15,54.0,54.01,20800.0,39.7965,39.7965,39.6862,39.6936,20800.0
2012-08-31 14:00:00,54.01,54.09,53.99,54.02,20200.0,39.6936,39.7524,39.6789,39.7009,20200.0
2012-08-31 14:05:00,54.01,54.13,53.99,54.12,13000.0,39.6936,39.7818,39.6789,39.7744,13000.0
2012-08-31 14:10:00,54.12,54.13,54.08,54.13,16200.0,39.7744,39.7818,39.745,39.7818,16200.0
2012-08-31 14:15:00,54.13,54.27,54.1,54.25,67000.0,39.7818,39.8847,39.7597,39.87,67000.0
2012-08-31 14:20:00,54.26,54.29,54.2,54.24,17400.0,39.8773,39.8994,39.8332,39.8626,17400.0
2012-08-31 14:25:00,54.23,54.24,54.19,54.24,23800.0,39.8553,39.8626,39.8259,39.8626,23800.0
2012-08-31 14:30:00,54.24,54.24,54.17,54.2,26000.0,39.8626,39.8626,39.8112,39.8332,26000.0
2012-08-31 14:35:00,54.2,54.23,54.17,54.19,20800.0,39.8332,39.8553,39.8112,39.8259,20800.0
2012-08-31 14:40:00,54.2,54.2,54.13,54.13,13800.0,39.8332,39.8332,39.7818,39.7818,13800.0
2012-08-31 14:45:00,54.11,54.16,54.1,54.13,19400.0,39.7671,39.8038,39.7597,39.7818,19400.0
2012-08-31 14:50:00,54.12,54.16,54.09,54.12,46200.0,39.7744,39.8038,39.7524,39.7744,46200.0
2012-08-31 14:55:00,54.13,54.14,54.11,54.13,15600.0,39.7818,39.7891,39.7671,39.7818,15600.0
2012-08-31 15:00:00,54.13,54.13,53.98,54.02,33200.0,39.7818,39.7818,39.6715,39.7009,33200.0
2012-08-31 15:05:00,54.02,54.03,53.94,53.94,27600.0,39.7009,39.7083,39.6421,39.6421,27600.0
2012-08-31 15:10:00,53.92,54.01,53.91,53.97,26800.0,39.6274,39.6936,39.6201,39.6642,26800.0
2012-08-31 15:15:00,53.96,54.02,53.93,54.0,33600.0,39.6568,39.7009,39.6348,39.6862,33600.0
2012-08-31 15:20:00,53.99,54.08,53.99,54.04,35800.0,39.6789,39.745,39.6789,39.7156,35800.0
2012-08-31 15:25:00,54.03,54.05,53.97,53.97,25800.0,39.7083,39.723,39.6642,39.6642,25800.0
2012-08-31 15:30:00,53.97,54.01,53.92,53.97,43400.0,39.6642,39.6936,39.6274,39.6642,43400.0
2012-08-31 15:35:00,53.97,54.07,53.96,54.05,42800.0,39.6642,39.7377,39.6568,39.723,42800.0
2012-08-31 15:40:00,54.05,54.06,53.98,53.98,72000.0,39.723,39.7303,39.6715,39.6715,72000.0
2012-08-31 15:45:00,53.99,54.06,53.98,54.06,40400.0,39.6789,39.7303,39.6715,39.7303,40400.0
2012-08-31 15:50:00,54.06,54.22,54.03,54.21,70000.0,39.7303,39.8479,39.7083,39.8406,70000.0
2012-08-31 15:55:00,54.21,54.31,54.16,54.16,225800.0,39.8406,39.9141,39.8038,39.8038,225800.0
2012-09-04 09:30:00,54.13,54.26,54.1,54.26,64600.0,39.7818,39.8773,39.7597,39.8773,64600.0
2012-09-04 09:35:00,54.28,54.35,54.15,54.2,42000.0,39.892,39.9435,39.7965,39.8332,42000.0
2012-09-04 09:40:00,54.15,54.24,54.0,54.1,60000.0,39.7965,39.8626,39.6862,39.7597,60000.0
2012-09-04 09:45:00,54.07,54.23,54.07,54.23,29000.0,39.7377,39.8553,39.7377,39.8553,29000.0
2012-09-04 09:50:00,54.24,54.27,54.13,54.2,28200.0,39.8626,39.8847,39.7818,39.8332,28200.0
2012-09-04 09:55:00,54.24,54.26,54.1,54.11,25600.0,39.8626,39.8773,39.7597,39.7671,25600.0
2012-09-04 10:00:00,54.1,54.15,53.97,54.09,46000.0,39.7597,39.7965,39.6642,39.7524,46000.0
2012-09-04 10:05:00,54.09,54.17,53.83,53.84,48600.0,39.7524,39.8112,39.5613,39.5686,48600.0
2012-09-04 10:10:00,53.85,53.86,53.74,53.8,46000.0,39.576,39.5833,39.4952,39.5392,46000.0
2012-09-04 10:15:00,53.8,53.94,53.8,53.94,21400.0,39.5392,39.6421,39.5392,39.6421,21400.0
2012-09-04 10:20:00,53.94,53.95,53.81,53.87,35800.0,39.6421,39.6495,39.5466,39.5907,35800.0
2012-09-04 10:25:00,53.88,53.93,53.81,53.88,77800.0,39.598,39.6348,39.5466,39.598,77800.0
2012-09-04 10:30:00,53.88,53.97,53.77,53.95,52400.0,39.598,39.6642,39.5172,39.6495,52400.0
2012-09-04 10:35:00,53.92,54.13,53.91,54.13,56600.0,39.6274,39.7818,39.6201,39.7818,56600.0
2012-09-04 10:40:00,54.12,54.15,54.06,54.1,21200.0,39.7744,39.7965,39.7303,39.7597,21200.0
2012-09-04 10:45:00,54.1,54.16,54.07,54.12,18000.0,39.7597,39.8038,39.7377,39.7744,18000.0
2012-09-04 10:50:00,54.1,54.23,54.1,54.17,30200.0,39.7597,39.8553,39.7597,39.8112,30200.0
2012-09-04 10:55:00,54.16,54.19,54.0,54.08,52600.0,39.8038,39.8259,39.6862,39.745,52600.0
2012-09-04 11:00:00,54.07,54.16,54.0,54.16,39800.0,39.7377,39.8038,39.6862,39.8038,39800.0
2012-09-04 11:05:00,54.16,54.18,54.1,54.12,23800.0,39.8038,39.8185,39.7597,39.7744,23800.0
2012-09-04 11:10:00,54.12,54.12,53.99,54.01,53600.0,39.7744,39.7744,39.6789,39.6936,53600.0
2012-09-04 11:15:00,54.0,54.02,53.84,53.98,88200.0,39.6862,39.7009,39.5686,39.6715,88200.0
2012-09-04 11:20:00,53.97,54.02,53.94,53.96,18200.0,39.6642,39.7009,39.6421,39.6568,18200.0
2012-09-04 11:25:00,53.94,53.94,53.85,53.88,24400.0,39.6421,39.6421,39.576,39.598,24400.0
2012-09-04 11:30:00,53.89,53.91,53.82,53.82,16400.0,39.6054,39.6201,39.5539,39.5539,16400.0
2012-09-04 11:35:00,53.83,53.92,53.83,53.92,12200.0,39.5613,39.6274,39.5613,39.6274,12200.0
2012-09-04 11:40:00,53.91,53.94,53.84,53.85,29000.0,39.6201,39.6421,39.5686,39.576,29000.0
2012-09-04 11:45:00,53.85,53.98,53.85,53.91,134600.0,39.576,39.6715,39.576,39.6201,134600.0
2012-09-04 11:50:00,53.9,53.9,53.74,53.76,46000.0,39.6127,39.6127,39.4952,39.5099,46000.0
2012-09-04 11:55:00,53.74,53.81,53.74,53.75,19400.0,39.4952,39.5466,39.4952,39.5025,19400.0
2012-09-04 12:00:00,53.74,53.77,53.63,53.63,77000.0,39.4952,39.5172,39.4143,39.4143,77000.0
2012-09-04 12:05:00,53.64,53.66,53.6,53.66,45800.0,39.4217,39.4364,39.3923,39.4364,45800.0
2012-09-04 12:10:00,53.66,53.82,53.66,53.77,45200.0,39.4364,39.5539,39.4364,39.5172,45200.0
2012-09-04 12:15:00,53.79,53.85,53.71,53.73,12800.0,39.5319,39.576,39.4731,39.4878,12800.0
2012-09-04 12:20:00,53.72,53.81,53.72,53.81,13800.0,39.4805,39.5466,39.4805,39.5466,13800.0
2012-09-04 12:25:00,53.82,53.83,53.76,53.81,14800.0,39.5539,39.5613,39.5099,39.5466,14800.0
2012-09-04 12:30:00,53.81,53.87,53.79,53.85,33600.0,39.5466,39.5907,39.5319,39.576,33600.0
2012-09-04 12:35:00,53.87,53.95,53.86,53.93,28600.0,39.5907,39.6495,39.5833,39.6348,28600.0
2012-09-04 12:40:00,53.95,53.99,53.87,53.88,29200.0,39.6495,39.6789,39.5907,39.598,29200.0
2012-09-04 12:45:00,53.88,54.0,53.88,53.91,111600.0,39.598,39.6862,39.598,39.6201,111600.0
2012-09-04 12:50:00,53.91,53.99,53.9,53.99,18800.0,39.6201,39.6789,39.6127,39.6789,18800.0
2012-09-04 12:55:00,53.98,54.1,53.97,54.09,39400.0,39.6715,39.7597,39.6642,39.7524,39400.0
2012-09-04 13:00:00,54.09,54.13,54.07,54.12,38600.0,39.7524,39.7818,39.7377,39.7744,38600.0
2012-09-04 13:05:00,54.12,54.18,54.12,54.15,36200.0,39.7744,39.8185,39.7744,39.7965,36200.0
2012-09-04 13:10:00,54.15,54.22,54.14,54.22,48800.0,39.7965,39.8479,39.7891,39.8479,48800.0
2012-09-04 13:15:00,54.22,54.28,54.22,54.24,39200.0,39.8479,39.892,39.8479,39.8626,39200.0
2012-09-04 13:20:00,54.24,54.32,54.22,54.32,41200.0,39.8626,39.9214,39.8479,39.9214,41200.0
2012-09-04 13:25:00,54.32,54.38,54.3,54.38,60000.0,39.9214,39.9655,39.9067,39.9655,60000.0
2012-09-04 13:30:00,54.38,54.42,54.21,54.21,39800.0,39.9655,39.9949,39.8406,39.8406,39800.0
2012-09-04 13:35:00,54.21,54.27,54.2,54.24,21400.0,39.8406,39.8847,39.8332,39.8626,21400.0
2012-09-04 13:40:00,54.24,54.27,54.21,54.27,19000.0,39.8626,39.8847,39.8406,39.8847,19000.0
2012-09-04 13:45:00,54.26,54.32,54.23,54.26,60000.0,39.8773,39.9214,39.8553,39.8773,60000.0
2012-09-04 13:50:00,54.27,54.28,54.2,54.26,30600.0,39.8847,39.892,39.8332,39.8773,30600.0
2012-09-04 13:55:00,54.26,54.3,54.25,54.29,29200.0,39.8773,39.9067,39.87,39.8994,29200.0
2012-09-04 14:00:00,54.29,54.29,54.19,54.21,34200.0,39.8994,39.8994,39.8259,39.8406,34200.0
2012-09-04 14:05:00,54.2,54.4,54.2,54.4,31400.0,39.8332,39.9802,39.8332,39.9802,31400.0
2012-09-04 14:10:00,54.4,54.42,54.35,54.4,19000.0,39.9802,39.9949,39.9435,39.9802,19000.0
2012-09-04 14:15:00,54.4,54.52,54.37,54.52,72400.0,39.9802,40.0684,39.9582,40.0684,72400.0
2012-09-04 14:20:00,54.51,54.53,54.38,54.42,42800.0,40.061,40.0757,39.9655,39.9949,42800.0
2012-09-04 14:25:00,54.42,54.51,54.38,54.49,38000.0,39.9949,40.061,39.9655,40.0463,38000.0
2012-09-04 14:30:00,54.5,54.59,54.5,54.58,52400.0,40.0537,40.1198,40.0537,40.1125,52400.0
2012-09-04 14:35:00,54.6,54.86,54.6,54.81,61400.0,40.1272,40.3183,40.1272,40.2815,61400.0
2012-09-04 14:40:00,54.81,54.85,54.75,54.85,52600.0,40.2815,40.3109,40.2374,40.3109,52600.0
2012-09-04 14:45:00,54.85,54.86,54.83,54.85,68200.0,40.3109,40.3183,40.2962,40.3109,68200.0
2012-09-04 14:50:00,54.86,54.88,54.79,54.8,87600.0,40.3183,40.333,40.2668,40.2742,87600.0
2012-09-04 14:55:00,54.79,54.83,54.73,54.77,102800.0,40.2668,40.2962,40.2227,40.2521,102800.0
2012-09-04 15:00:00,54.77,54.8,54.74,54.74,46200.0,40.2521,40.2742,40.2301,40.2301,46200.0
2012-09-04 15:05:00,54.75,54.79,54.66,54.79,64400.0,40.2374,40.2668,40.1713,40.2668,64400.0
2012-09-04 15:10:00,54.77,54.79,54.67,54.68,40600.0,40.2521,40.2668,40.1786,40.186,40600.0
2012-09-04 15:15:00,54.68,54.77,54.68,54.76,63400.0,40.186,40.2521,40.186,40.2448,63400.0
2012-09-04 15:20:00,54.76,54.88,54.72,54.85,65200.0,40.2448,40.333,40.2154,40.3109,65200.0
2012-09-04 15:25:00,54.86,54.87,54.74,54.86,54800.0,40.3183,40.3256,40.2301,40.3183,54800.0
2012-09-04 15:30:00,54.85,54.87,54.73,54.76,92000.0,40.3109,40.3256,40.2227,40.2448,92000.0
2012-09-04 15:35:00,54.76,54.8,54.67,54.69,95600.0,40.2448,40.2742,40.1786,40.1933,95600.0
2012-09-04 15:40:00,54.69,54.72,54.6,54.6,78800.0,40.1933,40.2154,40.1272,40.1272,78800.0
2012-09-04 15:45:00,54.58,54.74,54.57,54.73,81000.0,40.1125,40.2301,40.1051,40.2227,81000.0
2012-09-04 15:50:00,54.72,54.77,54.69,54.7,121800.0,40.2154,40.2521,40.1933,40.2007,121800.0
2012-09-04 15:55:00,54.68,54.76,54.66,54.68,194200.0,40.186,40.2448,40.1713,40.186,194200.0
2012-09-05 09:30:00,54.54,54.65,54.4,54.46,35000.0,40.0831,40.1639,39.9802,40.0243,35000.0
2012-09-05 09:35:00,54.49,54.59,54.45,54.57,25400.0,40.0463,40.1198,40.017,40.1051,25400.0
2012-09-05 09:40:00,54.55,54.55,54.33,54.35,28600.0,40.0904,40.0904,39.9288,39.9435,28600.0
2012-09-05 09:45:00,54.35,54.35,54.27,54.33,19600.0,39.9435,39.9435,39.8847,39.9288,19600.0
2012-09-05 09:50:00,54.35,54.5,54.33,54.5,21000.0,39.9435,40.0537,39.9288,40.0537,21000.0
2012-09-05 09:55:00,54.52,54.7,54.46,54.49,23600.0,40.0684,40.2007,40.0243,40.0463,23600.0
2012-09-05 10:00:00,54.48,54.72,54.45,54.57,18000.0,40.039,40.2154,40.017,40.1051,18000.0
2012-09-05 10:05:00,54.52,54.6,54.45,54.54,18000.0,40.0684,40.1272,40.017,40.0831,18000.0
2012-09-05 10:10:00,54.62,54.76,54.58,54.73,76600.0,40.1419,40.2448,40.1125,40.2227,76600.0
2012-09-05 10:15:00,54.74,54.74,54.59,54.6,29800.0,40.2301,40.2301,40.1198,40.1272,29800.0
2012-09-05 10:20:00,54.6,54.62,54.48,54.51,21200.0,40.1272,40.1419,40.039,40.061,21200.0
2012-09-05 10:25:00,54.51,54.65,54.49,54.65,17800.0,40.061,40.1639,40.0463,40.1639,17800.0
2012-09-05 10:30:00,54.67,54.72,54.62,54.62,21400.0,40.1786,40.2154,40.1419,40.1419,21400.0
2012-09-05 10:35:00,54.65,54.65,54.55,54.62,16000.0,40.1639,40.1639,40.0904,40.1419,16000.0
2012-09-05 10:40:00,54.6,54.63,54.57,54.59,10400.0,40.1272,40.1492,40.1051,40.1198,10400.0
2012-09-05 10:45:00,54.6,54.61,54.47,54.52,22200.0,40.1272,40.1345,40.0317,40.0684,22200.0
2012-09-05 10:50:00,54.51,54.52,54.41,54.44,21600.0,40.061,40.0684,39.9876,40.0096,21600.0
2012-09-05 10:55:00,54.46,54.48,54.37,54.4,22800.0,40.0243,40.039,39.9582,39.9802,22800.0
2012-09-05 11:00:00,54.35,54.4,54.33,54.4,16800.0,39.9435,39.9802,39.9288,39.9802,16800.0
2012-09-05 11:05:00,54.38,54.46,54.34,54.38,72600.0,39.9655,40.0243,39.9361,39.9655,72600.0
2012-09-05 11:10:00,54.38,54.55,54.38,54.55,14800.0,39.9655,40.0904,39.9655,40.0904,14800.0
2012-09-05 11:15:00,54.55,54.57,54.49,54.57,13400.0,40.0904,40.1051,40.0463,40.1051,13400.0
2012-09-05 11:20:00,54.57,54.62,54.48,54.48,27800.0,40.1051,40.1419,40.039,40.039,27800.0
2012-09-05 11:25:00,54.49,54.58,54.46,54.54,21200.0,40.0463,40.1125,40.0243,40.0831,21200.0
2012-09-05 11:30:00,54.58,54.6,54.52,54.54,11000.0,40.1125,40.1272,40.0684,40.0831,11000.0
2012-09-05 11:35:00,54.55,54.6,54.54,54.56,20400.0,40.0904,40.1272,40.0831,40.0978,20400.0
2012-09-05 11:40:00,54.54,54.6,54.54,54.59,12000.0,40.0831,40.1272,40.0831,40.1198,12000.0
2012-09-05 11:45:00,54.6,54.6,54.47,54.49,31200.0,40.1272,40.1272,40.0317,40.0463,31200.0
2012-09-05 11:50:00,54.49,54.6,54.47,54.47,73800.0,40.0463,40.1272,40.0317,40.0317,73800.0
2012-09-05 11:55:00,54.45,54.49,54.42,54.43,8200.0,40.017,40.0463,39.9949,40.0023,8200.0
2012-09-05 12:00:00,54.45,54.46,54.41,54.44,18400.0,40.017,40.0243,39.9876,40.0096,18400.0
2012-09-05 12:05:00,54.44,54.47,54.42,54.46,14200.0,40.0096,40.0317,39.9949,40.0243,14200.0
2012-09-05 12:10:00,54.48,54.48,54.4,54.42,12800.0,40.039,40.039,39.9802,39.9949,12800.0
2012-09-05 12:15:00,54.42,54.42,54.38,54.4,24000.0,39.9949,39.9949,39.9655,39.9802,24000.0
2012-09-05 12:20:00,54.4,54.42,54.37,54.37,8800.0,39.9802,39.9949,39.9582,39.9582,8800.0
2012-09-05 12:25:00,54.38,54.47,54.37,54.47,17200.0,39.9655,40.0317,39.9582,40.0317,17200.0
2012-09-05 12:30:00,54.46,54.49,54.45,54.49,22200.0,40.0243,40.0463,40.017,40.0463,22200.0
2012-09-05 12:35:00,54.49,54.49,54.43,54.47,27200.0,40.0463,40.0463,40.0023,40.0317,27200.0
2012-09-05 12:40:00,54.47,54.47,54.43,54.46,15000.0,40.0317,40.0317,40.0023,40.0243,15000.0
2012-09-05 12:45:00,54.46,54.46,54.41,54.42,16800.0,40.0243,40.0243,39.9876,39.9949,16800.0
2012-09-05 12:50:00,54.42,54.49,54.4,54.48,38400.0,39.9949,40.0463,39.9802,40.039,38400.0
2012-09-05 12:55:00,54.48,54.48,54.44,54.45,43000.0,40.039,40.039,40.0096,40.017,43000.0
2012-09-05 13:00:00,54.43,54.49,54.42,54.47,34800.0,40.0023,40.0463,39.9949,40.0317,34800.0
2012-09-05 13:05:00,54.47,54.49,54.45,54.46,22600.0,40.0317,40.0463,40.017,40.0243,22600.0
2012-09-05 13:10:00,54.46,54.52,54.45,54.52,18600.0,40.0243,40.0684,40.017,40.0684,18600.0
2012-09-05 13:15:00,54.51,54.57,54.49,54.52,15200.0,40.061,40.1051,40.0463,40.0684,15200.0
2012-09-05 13:20:00,54.52,54.55,54.49,54.52,13800.0,40.0684,40.0904,40.0463,40.0684,13800.0
2012-09-05 13:25:00,54.51,54.57,54.51,54.55,18200.0,40.061,40.1051,40.061,40.0904,18200.0
2012-09-05 13:30:00,54.54,54.56,54.41,54.44,22400.0,40.0831,40.0978,39.9876,40.0096,22400.0
2012-09-05 13:35:00,54.42,54.44,54.38,54.4,14200.0,39.9949,40.0096,39.9655,39.9802,14200.0
2012-09-05 13:40:00,54.39,54.39,54.35,54.37,12600.0,39.9729,39.9729,39.9435,39.9582,12600.0
2012-09-05 13:45:00,54.37,54.37,54.27,54.27,33200.0,39.9582,39.9582,39.8847,39.8847,33200.0
2012-09-05 13:50:00,54.26,54.28,54.23,54.26,26400.0,39.8773,39.892,39.8553,39.8773,26400.0
2012-09-05 13:55:00,54.24,54.35,54.24,54.35,19400.0,39.8626,39.9435,39.8626,39.9435,19400.0
2012-09-05 14:00:00,54.34,54.35,54.29,54.35,15400.0,39.9361,39.9435,39.8994,39.9435,15400.0
2012-09-05 14:05:00,54.34,54.36,54.34,54.34,12400.0,39.9361,39.9508,39.9361,39.9361,12400.0
2012-09-05 14:10:00,54.34,54.35,54.27,54.27,14200.0,39.9361,39.9435,39.8847,39.8847,14200.0
2012-09-05 14:15:00,54.27,54.33,54.26,54.27,25400.0,39.8847,39.9288,39.8773,39.8847,25400.0
2012-09-05 14:20:00,54.26,54.32,54.26,54.31,12800.0,39.8773,39.9214,39.8773,39.9141,12800.0
2012-09-05 14:25:00,54.31,54.33,54.29,54.3,11200.0,39.9141,39.9288,39.8994,39.9067,11200.0
2012-09-05 14:30:00,54.29,54.38,54.29,54.37,17600.0,39.8994,39.9655,39.8994,39.9582,17600.0
2012-09-05 14:35:00,54.37,54.48,54.37,54.48,15200.0,39.9582,40.039,39.9582,40.039,15200.0
2012-09-05 14:40:00,54.48,54.5,54.4,54.42,13200.0,40.039,40.0537,39.9802,39.9949,13200.0
2012-09-05 14:45:00,54.43,54.46,54.41,54.45,23800.0,40.0023,40.0243,39.9876,40.017,23800.0
2012-09-05 14:50:00,54.45,54.47,54.43,54.45,15800.0,40.017,40.0317,40.0023,40.017,15800.0
2012-09-05 14:55:00,54.47,54.47,54.39,54.45,20400.0,40.0317,40.0317,39.9729,40.017,20400.0
2012-09-05 15:00:00,54.44,54.44,54.38,54.38,18000.0,40.0096,40.0096,39.9655,39.9655,18000.0
2012-09-05 15:05:00,54.38,54.38,54.27,54.37,30600.0,39.9655,39.9655,39.8847,39.9582,30600.0
2012-09-05 15:10:00,54.37,54.4,54.32,54.36,24200.0,39.9582,39.9802,39.9214,39.9508,24200.0
2012-09-05 15:15:00,54.37,54.41,54.3,54.35,75200.0,39.9582,39.9876,39.9067,39.9435,75200.0
2012-09-05 15:20:00,54.35,54.38,54.3,54.33,57000.0,39.9435,39.9655,39.9067,39.9288,57000.0
2012-09-05 15:25:00,54.32,54.38,54.3,54.3,49200.0,39.9214,39.9655,39.9067,39.9067,49200.0
2012-09-05 15:30:00,54.3,54.4,54.27,54.37,88400.0,39.9067,39.9802,39.8847,39.9582,88400.0
2012-09-05 15:35:00,54.37,54.38,54.29,54.3,62800.0,39.9582,39.9655,39.8994,39.9067,62800.0
2012-09-05 15:40:00,54.29,54.34,54.27,54.33,77800.0,39.8994,39.9361,39.8847,39.9288,77800.0
2012-09-05 15:45:00,54.34,54.36,54.23,54.27,93200.0,39.9361,39.9508,39.8553,39.8847,93200.0
2012-09-05 15:50:00,54.27,54.27,54.23,54.24,70000.0,39.8847,39.8847,39.8553,39.8626,70000.0
2012-09-05 15:55:00,54.24,54.32,54.24,54.3,120400.0,39.8626,39.9214,39.8626,39.9067,120400.0
2012-09-06 09:30:00,54.91,55.25,54.8,55.12,53800.0,40.355,40.6049,40.2742,40.5094,53800.0
2012-09-06 09:35:00,55.14,55.45,55.09,55.43,29400.0,40.5241,40.7519,40.4873,40.7372,29400.0
2012-09-06 09:40:00,55.38,55.38,54.92,54.92,47200.0,40.7004,40.7004,40.3624,40.3624,47200.0
2012-09-06 09:45:00,54.88,55.07,54.85,55.02,33800.0,40.333,40.4726,40.3109,40.4359,33800.0
2012-09-06 09:50:00,54.99,55.05,54.95,54.96,24600.0,40.4138,40.4579,40.3844,40.3918,24600.0
2012-09-06 09:55:00,54.95,55.09,54.95,55.05,28800.0,40.3844,40.4873,40.3844,40.4579,28800.0
2012-09-06 10:00:00,55.07,55.35,55.07,55.35,45000.0,40.4726,40.6784,40.4726,40.6784,45000.0
2012-09-06 10:05:00,55.34,55.42,55.23,55.23,33400.0,40.671,40.7298,40.5902,40.5902,33400.0
2012-09-06 10:10:00,55.24,55.31,55.21,55.24,25200.0,40.5975,40.649,40.5755,40.5975,25200.0
2012-09-06 10:15:00,55.24,55.35,55.24,55.29,22400.0,40.5975,40.6784,40.5975,40.6343,22400.0
2012-09-06 10:20:00,55.31,55.35,55.27,55.34,22400.0,40.649,40.6784,40.6196,40.671,22400.0
2012-09-06 10:25:00,55.35,55.38,55.32,55.37,13200.0,40.6784,40.7004,40.6563,40.6931,13200.0
2012-09-06 10:30:00,55.4,55.44,55.34,55.41,36400.0,40.7151,40.7445,40.671,40.7225,36400.0
2012-09-06 10:35:00,55.41,55.59,55.41,55.55,56200.0,40.7225,40.8548,40.7225,40.8254,56200.0
2012-09-06 10:40:00,55.56,55.69,55.54,55.68,66400.0,40.8327,40.9283,40.818,40.9209,66400.0
2012-09-06 10:45:00,55.65,55.74,55.63,55.74,37600.0,40.8989,40.965,40.8842,40.965,37600.0
2012-09-06 10:50:00,55.75,55.85,55.71,55.83,59800.0,40.9724,41.0459,40.943,41.0312,59800.0
2012-09-06 10:55:00,55.83,55.93,55.8,55.92,50600.0,41.0312,41.1046,41.0091,41.0973,50600.0
2012-09-06 11:00:00,55.92,55.95,55.85,55.92,95600.0,41.0973,41.1193,41.0459,41.0973,95600.0
2012-09-06 11:05:00,55.92,55.97,55.85,55.94,81400.0,41.0973,41.134,41.0459,41.112,81400.0
2012-09-06 11:10:00,55.94,56.01,55.87,55.9,39000.0,41.112,41.1634,41.0606,41.0826,39000.0
2012-09-06 11:15:00,55.88,55.92,55.83,55.88,49200.0,41.0679,41.0973,41.0312,41.0679,49200.0
2012-09-06 11:20:00,55.86,55.92,55.86,55.9,15600.0,41.0532,41.0973,41.0532,41.0826,15600.0
2012-09-06 11:25:00,55.89,55.95,55.86,55.95,23000.0,41.0753,41.1193,41.0532,41.1193,23000.0
2012-09-06 11:30:00,55.95,56.02,55.91,56.02,16400.0,41.1193,41.1708,41.09,41.1708,16400.0
2012-09-06 11:35:00,56.0,56.06,55.99,56.02,37200.0,41.1561,41.2002,41.1487,41.1708,37200.0
2012-09-06 11:40:00,56.02,56.1,55.98,56.08,30000.0,41.1708,41.2296,41.1414,41.2149,30000.0
2012-09-06 11:45:00,56.1,56.15,56.02,56.04,60200.0,41.2296,41.2663,41.1708,41.1855,60200.0
2012-09-06 11:50:00,56.07,56.13,56.04,56.11,14800.0,41.2075,41.2516,41.1855,41.2369,14800.0
2012-09-06 11:55:00,56.12,56.31,56.12,56.29,82600.0,41.2443,41.3839,41.2443,41.3692,82600.0
2012-09-06 12:00:00,56.27,56.35,56.24,56.32,78600.0,41.3545,41.4133,41.3325,41.3913,78600.0
2012-09-06 12:05:00,56.34,56.36,56.28,56.28,21200.0,41.406,41.4207,41.3619,41.3619,21200.0
2012-09-06 12:10:00,56.27,56.36,56.27,56.33,39800.0,41.3545,41.4207,41.3545,41.3986,39800.0
2012-09-06 12:15:00,56.33,56.35,56.3,56.3,23000.0,41.3986,41.4133,41.3766,41.3766,23000.0
2012-09-06 12:20:00,56.33,56.38,56.29,56.35,46600.0,41.3986,41.4354,41.3692,41.4133,46600.0
2012-09-06 12:25:00,56.32,56.38,56.3,56.34,27400.0,41.3913,41.4354,41.3766,41.406,27400.0
2012-09-06 12:30:00,56.37,56.42,56.34,56.37,20400.0,41.428,41.4648,41.406,41.428,20400.0
2012-09-06 12:35:00,56.37,56.59,56.37,56.55,76800.0,41.428,41.5897,41.428,41.5603,76800.0
2012-09-06 12:40:00,56.55,56.56,56.46,56.55,43400.0,41.5603,41.5677,41.4942,41.5603,43400.0
2012-09-06 12:45:00,56.54,56.6,56.43,56.52,45400.0,41.553,41.5971,41.4721,41.5383,45400.0
2012-09-06 12:50:00,56.51,56.57,56.49,56.49,14200.0,41.5309,41.575,41.5162,41.5162,14200.0
2012-09-06 12:55:00,56.48,56.51,56.44,56.46,20400.0,41.5089,41.5309,41.4795,41.4942,20400.0
2012-09-06 13:00:00,56.46,56.46,56.43,56.45,16400.0,41.4942,41.4942,41.4721,41.4868,16400.0
2012-09-06 13:05:00,56.46,56.46,56.35,56.35,18800.0,41.4942,41.4942,41.4133,41.4133,18800.0
2012-09-06 13:10:00,56.35,56.38,56.32,56.36,10400.0,41.4133,41.4354,41.3913,41.4207,10400.0
2012-09-06 13:15:00,56.35,56.36,56.32,56.33,7000.0,41.4133,41.4207,41.3913,41.3986,7000.0
2012-09-06 13:20:00,56.32,56.33,56.22,56.25,22600.0,41.3913,41.3986,41.3178,41.3398,22600.0
2012-09-06 13:25:00,56.24,56.32,56.24,56.31,11000.0,41.3325,41.3913,41.3325,41.3839,11000.0
2012-09-06 13:30:00,56.32,56.32,56.22,56.24,30200.0,41.3913,41.3913,41.3178,41.3325,30200.0
2012-09-06 13:35:00,56.24,56.32,56.24,56.28,28200.0,41.3325,41.3913,41.3325,41.3619,28200.0
2012-09-06 13:40:00,56.3,56.33,56.3,56.31,21000.0,41.3766,41.3986,41.3766,41.3839,21000.0
2012-09-06 13:45:00,56.31,56.34,56.3,56.33,30000.0,41.3839,41.406,41.3766,41.3986,30000.0
2012-09-06 13:50:00,56.33,56.4,56.33,56.35,24000.0,41.3986,41.4501,41.3986,41.4133,24000.0
2012-09-06 13:55:00,56.34,56.37,56.28,56.29,25200.0,41.406,41.428,41.3619,41.3692,25200.0
2012-09-06 14:00:00,56.29,56.3,56.22,56.27,35200.0,41.3692,41.3766,41.3178,41.3545,35200.0
2012-09-06 14:05:00,56.28,56.3,56.22,56.24,54400.0,41.3619,41.3766,41.3178,41.3325,54400.0
2012-09-06 14:10:00,56.24,56.41,56.24,56.38,104000.0,41.3325,41.4574,41.3325,41.4354,104000.0
2012-09-06 14:15:00,56.38,56.46,56.35,56.38,94200.0,41.4354,41.4942,41.4133,41.4354,94200.0
2012-09-06 14:20:00,56.38,56.44,56.35,56.35,40600.0,41.4354,41.4795,41.4133,41.4133,40600.0
2012-09-06 14:25:00,56.35,56.37,56.28,56.33,32600.0,41.4133,41.428,41.3619,41.3986,32600.0
2012-09-06 14:30:00,56.33,56.37,56.31,56.33,14400.0,41.3986,41.428,41.3839,41.3986,14400.0
2012-09-06 14:35:00,56.32,56.44,56.32,56.44,75800.0,41.3913,41.4795,41.3913,41.4795,75800.0
2012-09-06 14:40:00,56.44,56.57,56.41,56.55,74000.0,41.4795,41.575,41.4574,41.5603,74000.0
2012-09-06 14:45:00,56.55,56.55,56.44,56.54,84400.0,41.5603,41.5603,41.4795,41.553,84400.0
2012-09-06 14:50:00,56.54,56.54,56.46,56.48,69600.0,41.553,41.553,41.4942,41.5089,69600.0
2012-09-06 14:55:00,56.48,56.49,56.38,56.39,64800.0,41.5089,41.5162,41.4354,41.4427,64800.0
2012-09-06 15:00:00,56.39,56.39,56.23,56.24,61600.0,41.4427,41.4427,41.3251,41.3325,61600.0
2012-09-06 15:05:00,56.24,56.26,56.12,56.13,71200.0,41.3325,41.3472,41.2443,41.2516,71200.0
2012-09-06 15:10:00,56.15,56.2,56.06,56.08,71600.0,41.2663,41.3031,41.2002,41.2149,71600.0
2012-09-06 15:15:00,56.06,56.15,55.95,55.97,144000.0,41.2002,41.2663,41.1193,41.134,144000.0
2012-09-06 15:20:00,55.97,56.1,55.96,56.08,74600.0,41.134,41.2296,41.1267,41.2149,74600.0
2012-09-06 15:25:00,56.09,56.16,56.07,56.11,76600.0,41.2222,41.2737,41.2075,41.2369,76600.0
2012-09-06 15:30:00,56.13,56.18,56.07,56.08,91200.0,41.2516,41.2884,41.2075,41.2149,91200.0
2012-09-06 15:35:00,56.08,56.2,56.06,56.09,80600.0,41.2149,41.3031,41.2002,41.2222,80600.0
2012-09-06 15:40:00,56.09,56.15,56.07,56.1,85400.0,41.2222,41.2663,41.2075,41.2296,85400.0
2012-09-06 15:45:00,56.09,56.21,56.09,56.2,95400.0,41.2222,41.3104,41.2222,41.3031,95400.0
2012-09-06 15:50:00,56.2,56.24,56.15,56.16,108400.0,41.3031,41.3325,41.2663,41.2737,108400.0
2012-09-06 15:55:00,56.17,56.24,56.15,56.2,155200.0,41.281,41.3325,41.2663,41.3031,155200.0
2012-09-07 09:30:00,55.48,56.4,55.37,56.35,103200.0,40.7739,41.4501,40.6931,41.4133,103200.0
2012-09-07 09:35:00,56.27,56.64,56.22,56.6,84400.0,41.3545,41.6264,41.3178,41.5971,84400.0
2012-09-07 09:40:00,56.57,56.58,56.39,56.48,60400.0,41.575,41.5824,41.4427,41.5089,60400.0
2012-09-07 09:45:00,56.48,56.57,56.35,56.38,75000.0,41.5089,41.575,41.4133,41.4354,75000.0
2012-09-07 09:50:00,56.37,56.38,56.13,56.21,83200.0,41.428,41.4354,41.2516,41.3104,83200.0
2012-09-07 09:55:00,56.2,56.29,56.18,56.27,86200.0,41.3031,41.3692,41.2884,41.3545,86200.0
2012-09-07 10:00:00,56.26,56.27,56.15,56.24,72200.0,41.3472,41.3545,41.2663,41.3325,72200.0
2012-09-07 10:05:00,56.25,56.29,56.2,56.24,66400.0,41.3398,41.3692,41.3031,41.3325,66400.0
2012-09-07 10:10:00,56.24,56.28,56.08,56.1,99800.0,41.3325,41.3619,41.2149,41.2296,99800.0
2012-09-07 10:15:00,56.12,56.23,56.11,56.2,70200.0,41.2443,41.3251,41.2369,41.3031,70200.0
2012-09-07 10:20:00,56.2,56.24,56.16,56.21,93200.0,41.3031,41.3325,41.2737,41.3104,93200.0
2012-09-07 10:25:00,56.22,56.29,56.17,56.25,81200.0,41.3178,41.3692,41.281,41.3398,81200.0
2012-09-07 10:30:00,56.27,56.27,56.07,56.13,85600.0,41.3545,41.3545,41.2075,41.2516,85600.0
2012-09-07 10:35:00,56.14,56.25,56.13,56.21,69600.0,41.259,41.3398,41.2516,41.3104,69600.0
2012-09-07 10:40:00,56.22,56.3,56.2,56.22,45600.0,41.3178,41.3766,41.3031,41.3178,45600.0
2012-09-07 10:45:00,56.22,56.31,56.15,56.15,42600.0,41.3178,41.3839,41.2663,41.2663,42600.0
2012-09-07 10:50:00,56.16,56.22,55.98,56.0,107200.0,41.2737,41.3178,41.1414,41.1561,107200.0
2012-09-07 10:55:00,55.99,56.1,55.99,56.07,70000.0,41.1487,41.2296,41.1487,41.2075,70000.0
2012-09-07 11:00:00,56.08,56.1,56.0,56.08,31600.0,41.2149,41.2296,41.1561,41.2149,31600.0
2012-09-07 11:05:00,56.1,56.18,56.06,56.1,44200.0,41.2296,41.2884,41.2002,41.2296,44200.0
2012-09-07 11:10:00,56.12,56.17,56.1,56.17,20200.0,41.2443,41.281,41.2296,41.281,20200.0
2012-09-07 11:15:00,56.15,56.18,56.08,56.13,54400.0,41.2663,41.2884,41.2149,41.2516,54400.0
2012-09-07 11:20:00,56.12,56.2,56.05,56.2,41200.0,41.2443,41.3031,41.1928,41.3031,41200.0
2012-09-07 11:25:00,56.2,56.23,56.13,56.16,113400.0,41.3031,41.3251,41.2516,41.2737,113400.0
2012-09-07 11:30:00,56.18,56.19,56.09,56.09,32800.0,41.2884,41.2957,41.2222,41.2222,32800.0
2012-09-07 11:35:00,56.1,56.12,56.02,56.07,46200.0,41.2296,41.2443,41.1708,41.2075,46200.0
2012-09-07 11:40:00,56.07,56.16,56.06,56.15,24600.0,41.2075,41.2737,41.2002,41.2663,24600.0
2012-09-07 11:45:00,56.15,56.2,56.13,56.18,26400.0,41.2663,41.3031,41.2516,41.2884,26400.0
2012-09-07 11:50:00,56.18,56.22,56.15,56.2,39400.0,41.2884,41.3178,41.2663,41.3031,39400.0
2012-09-07 11:55:00,56.2,56.27,56.19,56.26,41000.0,41.3031,41.3545,41.2957,41.3472,41000.0
2012-09-07 12:00:00,56.28,56.28,56.2,56.2,51600.0,41.3619,41.3619,41.3031,41.3031,51600.0
2012-09-07 12:05:00,56.22,56.27,56.16,56.25,90000.0,41.3178,41.3545,41.2737,41.3398,90000.0
2012-09-07 12:10:00,56.24,56.24,56.17,56.17,48200.0,41.3325,41.3325,41.281,41.281,48200.0
2012-09-07 12:15:00,56.17,56.18,56.09,56.1,30000.0,41.281,41.2884,41.2222,41.2296,30000.0
2012-09-07 12:20:00,56.11,56.11,56.03,56.08,35800.0,41.2369,41.2369,41.1781,41.2149,35800.0
2012-09-07 12:25:00,56.08,56.09,56.01,56.02,37000.0,41.2149,41.2222,41.1634,41.1708,37000.0
2012-09-07 12:30:00,56.02,56.04,55.96,55.97,40000.0,41.1708,41.1855,41.1267,41.134,40000.0
2012-09-07 12:35:00,55.97,56.02,55.95,56.01,25200.0,41.134,41.1708,41.1193,41.1634,25200.0
2012-09-07 12:40:00,56.02,56.06,56.01,56.06,17800.0,41.1708,41.2002,41.1634,41.2002,17800.0
2012-09-07 12:45:00,56.07,56.15,56.05,56.12,27000.0,41.2075,41.2663,41.1928,41.2443,27000.0
2012-09-07 12:50:00,56.12,56.13,56.05,56.05,76800.0,41.2443,41.2516,41.1928,41.1928,76800.0
2012-09-07 12:55:00,56.06,56.15,56.05,56.08,33000.0,41.2002,41.2663,41.1928,41.2149,33000.0
2012-09-07 13:00:00,56.1,56.15,56.07,56.12,67800.0,41.2296,41.2663,41.2075,41.2443,67800.0
2012-09-07 13:05:00,56.13,56.17,56.11,56.13,58800.0,41.2516,41.281,41.2369,41.2516,58800.0
2012-09-07 13:10:00,56.13,56.16,56.1,56.16,34600.0,41.2516,41.2737,41.2296,41.2737,34600.0
2012-09-07 13:15:00,56.16,56.19,56.13,56.16,30600.0,41.2737,41.2957,41.2516,41.2737,30600.0
2012-09-07 13:20:00,56.16,56.18,56.13,56.17,24400.0,41.2737,41.2884,41.2516,41.281,24400.0
2012-09-07 13:25:00,56.18,56.18,56.12,56.13,40600.0,41.2884,41.2884,41.2443,41.2516,40600.0
2012-09-07 13:30:00,56.13,56.16,56.11,56.16,44800.0,41.2516,41.2737,41.2369,41.2737,44800.0
2012-09-07 13:35:00,56.16,56.19,56.15,56.15,30600.0,41.2737,41.2957,41.2663,41.2663,30600.0
2012-09-07 13:40:00,56.15,56.16,56.12,56.14,67200.0,41.2663,41.2737,41.2443,41.259,67200.0
2012-09-07 13:45:00,56.14,56.17,56.09,56.16,70800.0,41.259,41.281,41.2222,41.2737,70800.0
2012-09-07 13:50:00,56.16,56.24,56.15,56.24,47000.0,41.2737,41.3325,41.2663,41.3325,47000.0
2012-09-07 13:55:00,56.24,56.25,56.23,56.24,38800.0,41.3325,41.3398,41.3251,41.3325,38800.0
2012-09-07 14:00:00,56.24,56.27,56.22,56.23,49800.0,41.3325,41.3545,41.3178,41.3251,49800.0
2012-09-07 14:05:00,56.22,56.27,56.21,56.24,30400.0,41.3178,41.3545,41.3104,41.3325,30400.0
2012-09-07 14:10:00,56.24,56.32,56.24,56.27,46400.0,41.3325,41.3913,41.3325,41.3545,46400.0
2012-09-07 14:15:00,56.28,56.3,56.23,56.24,38200.0,41.3619,41.3766,41.3251,41.3325,38200.0
2012-09-07 14:20:00,56.24,56.25,56.21,56.23,33000.0,41.3325,41.3398,41.3104,41.3251,33000.0
2012-09-07 14:25:00,56.24,56.25,56.19,56.19,34200.0,41.3325,41.3398,41.2957,41.2957,34200.0
2012-09-07 14:30:00,56.22,56.27,56.21,56.26,17800.0,41.3178,41.3545,41.3104,41.3472,17800.0
2012-09-07 14:35:00,56.27,56.29,56.23,56.27,23600.0,41.3545,41.3692,41.3251,41.3545,23600.0
2012-09-07 14:40:00,56.29,56.37,56.28,56.37,33200.0,41.3692,41.428,41.3619,41.428,33200.0
2012-09-07 14:45:00,56.37,56.44,56.37,56.43,30000.0,41.428,41.4795,41.428,41.4721,30000.0
2012-09-07 14:50:00,56.41,56.44,56.41,56.44,22400.0,41.4574,41.4795,41.4574,41.4795,22400.0
2012-09-07 14:55:00,56.44,56.44,56.37,56.37,57400.0,41.4795,41.4795,41.428,41.428,57400.0
2012-09-07 15:00:00,56.37,56.41,56.35,56.36,40200.0,41.428,41.4574,41.4133,41.4207,40200.0
2012-09-07 15:05:00,56.36,56.37,56.31,56.32,41600.0,41.4207,41.428,41.3839,41.3913,41600.0
2012-09-07 15:10:00,56.31,56.31,56.2,56.25,70200.0,41.3839,41.3839,41.3031,41.3398,70200.0
2012-09-07 15:15:00,56.26,56.27,56.19,56.21,42400.0,41.3472,41.3545,41.2957,41.3104,42400.0
2012-09-07 15:20:00,56.21,56.27,56.2,56.23,53200.0,41.3104,41.3545,41.3031,41.3251,53200.0
2012-09-07 15:25:00,56.23,56.27,56.23,56.27,75800.0,41.3251,41.3545,41.3251,41.3545,75800.0
2012-09-07 15:30:00,56.28,56.31,56.27,56.28,100600.0,41.3619,41.3839,41.3545,41.3619,100600.0
2012-09-07 15:35:00,56.27,56.34,56.27,56.29,136200.0,41.3545,41.406,41.3545,41.3692,136200.0
2012-09-07 15:40:00,56.29,56.3,56.26,56.27,82800.0,41.3692,41.3766,41.3472,41.3545,82800.0
2012-09-07 15:45:00,56.27,56.43,56.27,56.43,121400.0,41.3545,41.4721,41.3545,41.4721,121400.0
2012-09-07 15:50:00,56.43,56.49,56.43,56.48,126000.0,41.4721,41.5162,41.4721,41.5089,126000.0
2012-09-07 15:55:00,56.48,56.48,56.4,56.44,167400.0,41.5089,41.5089,41.4501,41.4795,167400.0
2012-09-10 09:30:00,56.58,56.58,56.05,56.22,41800.0,41.5824,41.5824,41.1928,41.3178,41800.0
2012-09-10 09:35:00,56.22,56.5,56.21,56.49,68600.0,41.3178,41.5236,41.3104,41.5162,68600.0
2012-09-10 09:40:00,56.48,56.59,56.46,56.59,26600.0,41.5089,41.5897,41.4942,41.5897,26600.0
2012-09-10 09:45:00,56.6,56.75,56.55,56.55,36000.0,41.5971,41.7073,41.5603,41.5603,36000.0
2012-09-10 09:50:00,56.6,56.64,56.58,56.62,34200.0,41.5971,41.6264,41.5824,41.6118,34200.0
2012-09-10 09:55:00,56.64,56.95,56.63,56.92,48600.0,41.6264,41.8543,41.6191,41.8322,48600.0
2012-09-10 10:00:00,56.94,57.07,56.94,57.02,66200.0,41.8469,41.9425,41.8469,41.9057,66200.0
2012-09-10 10:05:00,57.05,57.11,56.97,57.06,33600.0,41.9278,41.9719,41.869,41.9351,33600.0
2012-09-10 10:10:00,57.08,57.12,57.02,57.09,49600.0,41.9498,41.9792,41.9057,41.9572,49600.0
2012-09-10 10:15:00,57.09,57.16,57.05,57.05,16400.0,41.9572,42.0086,41.9278,41.9278,16400.0
2012-09-10 10:20:00,57.04,57.14,56.98,57.07,49600.0,41.9204,41.9939,41.8763,41.9425,49600.0
2012-09-10 10:25:00,57.09,57.11,56.99,57.07,31800.0,41.9572,41.9719,41.8837,41.9425,31800.0
2012-09-10 10:30:00,57.05,57.05,56.98,56.99,27000.0,41.9278,41.9278,41.8763,41.8837,27000.0
2012-09-10 10:35:00,57.0,57.07,56.97,57.02,37000.0,41.891,41.9425,41.869,41.9057,37000.0
2012-09-10 10:40:00,57.04,57.04,56.97,57.0,41800.0,41.9204,41.9204,41.869,41.891,41800.0
2012-09-10 10:45:00,57.01,57.07,56.98,57.06,40000.0,41.8984,41.9425,41.8763,41.9351,40000.0
2012-09-10 10:50:00,57.04,57.07,56.99,57.02,26000.0,41.9204,41.9425,41.8837,41.9057,26000.0
2012-09-10 10:55:00,57.04,57.09,57.02,57.02,23000.0,41.9204,41.9572,41.9057,41.9057,23000.0
2012-09-10 11:00:00,57.04,57.05,56.97,57.03,20000.0,41.9204,41.9278,41.869,41.9131,20000.0
2012-09-10 11:05:00,57.03,57.11,56.97,57.06,91200.0,41.9131,41.9719,41.869,41.9351,91200.0
2012-09-10 11:10:00,57.09,57.09,56.9,56.95,46000.0,41.9572,41.9572,41.8175,41.8543,46000.0
2012-09-10 11:15:00,56.96,57.05,56.95,57.05,46600.0,41.8616,41.9278,41.8543,41.9278,46600.0
2012-09-10 11:20:00,57.02,57.04,56.96,56.97,45800.0,41.9057,41.9204,41.8616,41.869,45800.0
2012-09-10 11:25:00,56.98,57.01,56.92,56.95,40800.0,41.8763,41.8984,41.8322,41.8543,40800.0
2012-09-10 11:30:00,56.94,57.03,56.94,57.01,82800.0,41.8469,41.9131,41.8469,41.8984,82800.0
2012-09-10 11:35:00,57.01,57.01,56.94,56.99,51400.0,41.8984,41.8984,41.8469,41.8837,51400.0
2012-09-10 11:40:00,56.99,57.06,56.99,57.05,46200.0,41.8837,41.9351,41.8837,41.9278,46200.0
2012-09-10 11:45:00,57.04,57.05,56.98,57.05,41200.0,41.9204,41.9278,41.8763,41.9278,41200.0
2012-09-10 11:50:00,57.05,57.07,57.02,57.06,16800.0,41.9278,41.9425,41.9057,41.9351,16800.0
2012-09-10 11:55:00,57.06,57.08,56.99,57.04,30600.0,41.9351,41.9498,41.8837,41.9204,30600.0
2012-09-10 12:00:00,57.05,57.22,57.04,57.22,64400.0,41.9278,42.0527,41.9204,42.0527,64400.0
2012-09-10 12:05:00,57.21,57.24,57.1,57.1,35800.0,42.0454,42.0674,41.9645,41.9645,35800.0
2012-09-10 12:10:00,57.1,57.14,57.08,57.13,23000.0,41.9645,41.9939,41.9498,41.9866,23000.0
2012-09-10 12:15:00,57.14,57.14,57.03,57.05,14200.0,41.9939,41.9939,41.9131,41.9278,14200.0
2012-09-10 12:20:00,57.04,57.04,56.94,56.95,15200.0,41.9204,41.9204,41.8469,41.8543,15200.0
2012-09-10 12:25:00,56.97,56.99,56.94,56.98,15600.0,41.869,41.8837,41.8469,41.8763,15600.0
2012-09-10 12:30:00,56.97,56.98,56.89,56.9,8600.0,41.869,41.8763,41.8102,41.8175,8600.0
2012-09-10 12:35:00,56.91,56.93,56.88,56.9,13600.0,41.8249,41.8396,41.8028,41.8175,13600.0
2012-09-10 12:40:00,56.89,56.9,56.86,56.9,26600.0,41.8102,41.8175,41.7881,41.8175,26600.0
2012-09-10 12:45:00,56.9,56.94,56.88,56.92,38000.0,41.8175,41.8469,41.8028,41.8322,38000.0
2012-09-10 12:50:00,56.93,56.95,56.88,56.94,57400.0,41.8396,41.8543,41.8028,41.8469,57400.0
2012-09-10 12:55:00,56.96,56.98,56.94,56.96,17600.0,41.8616,41.8763,41.8469,41.8616,17600.0
2012-09-10 13:00:00,56.96,56.98,56.94,56.96,10600.0,41.8616,41.8763,41.8469,41.8616,10600.0
2012-09-10 13:05:00,56.96,57.02,56.93,57.0,81600.0,41.8616,41.9057,41.8396,41.891,81600.0
2012-09-10 13:10:00,57.01,57.01,56.96,56.96,27200.0,41.8984,41.8984,41.8616,41.8616,27200.0
2012-09-10 13:15:00,56.96,56.99,56.93,56.98,34600.0,41.8616,41.8837,41.8396,41.8763,34600.0
2012-09-10 13:20:00,56.97,56.98,56.95,56.97,14800.0,41.869,41.8763,41.8543,41.869,14800.0
2012-09-10 13:25:00,56.97,57.06,56.97,57.04,15200.0,41.869,41.9351,41.869,41.9204,15200.0
2012-09-10 13:30:00,57.04,57.04,56.95,56.97,16000.0,41.9204,41.9204,41.8543,41.869,16000.0
2012-09-10 13:35:00,56.96,56.98,56.94,56.94,18000.0,41.8616,41.8763,41.8469,41.8469,18000.0
2012-09-10 13:40:00,56.95,56.95,56.82,56.84,19600.0,41.8543,41.8543,41.7587,41.7734,19600.0
2012-09-10 13:45:00,56.83,56.85,56.79,56.85,23200.0,41.7661,41.7808,41.7367,41.7808,23200.0
2012-09-10 13:50:00,56.85,56.9,56.85,56.9,9800.0,41.7808,41.8175,41.7808,41.8175,9800.0
2012-09-10 13:55:00,56.9,56.9,56.81,56.84,17800.0,41.8175,41.8175,41.7514,41.7734,17800.0
2012-09-10 14:00:00,56.83,56.91,56.81,56.86,80600.0,41.7661,41.8249,41.7514,41.7881,80600.0
2012-09-10 14:05:00,56.85,56.85,56.77,56.83,57200.0,41.7808,41.7808,41.722,41.7661,57200.0
2012-09-10 14:10:00,56.83,56.84,56.75,56.75,29600.0,41.7661,41.7734,41.7073,41.7073,29600.0
2012-09-10 14:15:00,56.76,56.77,56.73,56.75,43800.0,41.7146,41.722,41.6926,41.7073,43800.0
2012-09-10 14:20:00,56.76,56.82,56.76,56.78,90400.0,41.7146,41.7587,41.7146,41.7293,90400.0
2012-09-10 14:25:00,56.78,56.79,56.73,56.77,29400.0,41.7293,41.7367,41.6926,41.722,29400.0
2012-09-10 14:30:00,56.76,56.79,56.75,56.76,24600.0,41.7146,41.7367,41.7073,41.7146,24600.0
2012-09-10 14:35:00,56.76,56.77,56.65,56.67,33200.0,41.7146,41.722,41.6338,41.6485,33200.0
2012-09-10 14:40:00,56.67,56.68,56.6,56.62,57400.0,41.6485,41.6558,41.5971,41.6118,57400.0
2012-09-10 14:45:00,56.61,56.63,56.55,56.57,52400.0,41.6044,41.6191,41.5603,41.575,52400.0
2012-09-10 14:50:00,56.57,56.63,56.52,56.59,43800.0,41.575,41.6191,41.5383,41.5897,43800.0
2012-09-10 14:55:00,56.6,56.62,56.55,56.57,28200.0,41.5971,41.6118,41.5603,41.575,28200.0
2012-09-10 15:00:00,56.56,56.59,56.49,56.54,32000.0,41.5677,41.5897,41.5162,41.553,32000.0
2012-09-10 15:05:00,56.55,56.6,56.54,56.59,29400.0,41.5603,41.5971,41.553,41.5897,29400.0
2012-09-10 15:10:00,56.6,56.6,56.49,56.52,36600.0,41.5971,41.5971,41.5162,41.5383,36600.0
2012-09-10 15:15:00,56.52,56.52,56.43,56.44,47400.0,41.5383,41.5383,41.4721,41.4795,47400.0
2012-09-10 15:20:00,56.44,56.48,56.35,56.43,58600.0,41.4795,41.5089,41.4133,41.4721,58600.0
2012-09-10 15:25:00,56.44,56.46,56.36,56.38,32800.0,41.4795,41.4942,41.4207,41.4354,32800.0
2012-09-10 15:30:00,56.38,56.42,56.34,56.36,49400.0,41.4354,41.4648,41.406,41.4207,49400.0
2012-09-10 15:35:00,56.35,56.37,56.3,56.35,27000.0,41.4133,41.428,41.3766,41.4133,27000.0
2012-09-10 15:40:00,56.35,56.35,56.18,56.2,55400.0,41.4133,41.4133,41.2884,41.3031,55400.0
2012-09-10 15:45:00,56.2,56.23,56.15,56.21,46800.0,41.3031,41.3251,41.2663,41.3104,46800.0
2012-09-10 15:50:00,56.21,56.27,56.19,56.27,38400.0,41.3104,41.3545,41.2957,41.3545,38400.0
2012-09-10 15:55:00,56.27,56.27,56.19,56.21,89400.0,41.3545,41.3545,41.2957,41.3104,89400.0
2012-09-11 09:30:00,56.41,56.73,56.41,56.55,48800.0,41.4574,41.6926,41.4574,41.5603,48800.0
2012-09-11 09:35:00,56.58,56.6,56.44,56.47,47200.0,41.5824,41.5971,41.4795,41.5015,47200.0
2012-09-11 09:40:00,56.48,56.55,56.22,56.24,59600.0,41.5089,41.5603,41.3178,41.3325,59600.0
2012-09-11 09:45:00,56.24,56.4,56.24,56.32,27800.0,41.3325,41.4501,41.3325,41.3913,27800.0
2012-09-11 09:50:00,56.31,56.48,56.31,56.39,25200.0,41.3839,41.5089,41.3839,41.4427,25200.0
2012-09-11 09:55:00,56.42,56.46,56.27,56.31,31800.0,41.4648,41.4942,41.3545,41.3839,31800.0
2012-09-11 10:00:00,56.3,56.38,56.3,56.32,19000.0,41.3766,41.4354,41.3766,41.3913,19000.0
2012-09-11 10:05:00,56.35,56.35,56.25,56.29,36600.0,41.4133,41.4133,41.3398,41.3692,36600.0
2012-09-11 10:10:00,56.29,56.29,56.16,56.18,96400.0,41.3692,41.3692,41.2737,41.2884,96400.0
2012-09-11 10:15:00,56.17,56.24,56.15,56.21,74000.0,41.281,41.3325,41.2663,41.3104,74000.0
2012-09-11 10:20:00,56.21,56.26,56.16,56.25,45600.0,41.3104,41.3472,41.2737,41.3398,45600.0
2012-09-11 10:25:00,56.25,56.27,56.19,56.19,66600.0,41.3398,41.3545,41.2957,41.2957,66600.0
2012-09-11 10:30:00,56.21,56.25,56.13,56.15,61200.0,41.3104,41.3398,41.2516,41.2663,61200.0
2012-09-11 10:35:00,56.15,56.16,56.0,56.06,83000.0,41.2663,41.2737,41.1561,41.2002,83000.0
2012-09-11 10:40:00,56.07,56.07,55.97,55.98,272800.0,41.2075,41.2075,41.134,41.1414,272800.0
2012-09-11 10:45:00,55.99,56.16,55.99,56.13,50200.0,41.1487,41.2737,41.1487,41.2516,50200.0
2012-09-11 10:50:00,56.13,56.17,56.1,56.15,40400.0,41.2516,41.281,41.2296,41.2663,40400.0
2012-09-11 10:55:00,56.16,56.33,56.16,56.26,142000.0,41.2737,41.3986,41.2737,41.3472,142000.0
2012-09-11 11:00:00,56.25,56.29,56.21,56.24,44800.0,41.3398,41.3692,41.3104,41.3325,44800.0
2012-09-11 11:05:00,56.24,56.25,56.16,56.17,28000.0,41.3325,41.3398,41.2737,41.281,28000.0
2012-09-11 11:10:00,56.17,56.27,56.16,56.23,50800.0,41.281,41.3545,41.2737,41.3251,50800.0
2012-09-11 11:15:00,56.22,56.29,56.22,56.27,27000.0,41.3178,41.3692,41.3178,41.3545,27000.0
2012-09-11 11:20:00,56.29,56.31,56.23,56.27,54800.0,41.3692,41.3839,41.3251,41.3545,54800.0
2012-09-11 11:25:00,56.27,56.29,56.24,56.27,35000.0,41.3545,41.3692,41.3325,41.3545,35000.0
2012-09-11 11:30:00,56.27,56.29,56.23,56.24,57600.0,41.3545,41.3692,41.3251,41.3325,57600.0
2012-09-11 11:35:00,56.24,56.26,56.23,56.24,27600.0,41.3325,41.3472,41.3251,41.3325,27600.0
2012-09-11 11:40:00,56.25,56.26,56.22,56.22,28200.0,41.3398,41.3472,41.3178,41.3178,28200.0
2012-09-11 11:45:00,56.22,56.25,56.21,56.23,15600.0,41.3178,41.3398,41.3104,41.3251,15600.0
2012-09-11 11:50:00,56.22,56.26,56.2,56.23,12600.0,41.3178,41.3472,41.3031,41.3251,12600.0
2012-09-11 11:55:00,56.23,56.26,56.21,56.23,16200.0,41.3251,41.3472,41.3104,41.3251,16200.0
2012-09-11 12:00:00,56.24,56.25,56.21,56.22,10800.0,41.3325,41.3398,41.3104,41.3178,10800.0
2012-09-11 12:05:00,56.23,56.23,56.19,56.21,10200.0,41.3251,41.3251,41.2957,41.3104,10200.0
2012-09-11 12:10:00,56.2,56.22,56.09,56.13,23200.0,41.3031,41.3178,41.2222,41.2516,23200.0
2012-09-11 12:15:00,56.12,56.16,56.12,56.16,10600.0,41.2443,41.2737,41.2443,41.2737,10600.0
2012-09-11 12:20:00,56.16,56.19,56.15,56.18,8600.0,41.2737,41.2957,41.2663,41.2884,8600.0
2012-09-11 12:25:00,56.19,56.23,56.18,56.2,15600.0,41.2957,41.3251,41.2884,41.3031,15600.0
2012-09-11 12:30:00,56.21,56.24,56.2,56.24,13000.0,41.3104,41.3325,41.3031,41.3325,13000.0
2012-09-11 12:35:00,56.23,56.24,56.21,56.23,12800.0,41.3251,41.3325,41.3104,41.3251,12800.0
2012-09-11 12:40:00,56.24,56.26,56.24,56.24,16800.0,41.3325,41.3472,41.3325,41.3325,16800.0
2012-09-11 12:45:00,56.24,56.24,56.2,56.2,20200.0,41.3325,41.3325,41.3031,41.3031,20200.0
2012-09-11 12:50:00,56.2,56.2,56.1,56.1,18600.0,41.3031,41.3031,41.2296,41.2296,18600.0
2012-09-11 12:55:00,56.1,56.13,56.09,56.12,10000.0,41.2296,41.2516,41.2222,41.2443,10000.0
2012-09-11 13:00:00,56.12,56.14,56.11,56.14,20200.0,41.2443,41.259,41.2369,41.259,20200.0
2012-09-11 13:05:00,56.14,56.16,56.13,56.16,18200.0,41.259,41.2737,41.2516,41.2737,18200.0
2012-09-11 13:10:00,56.14,56.17,56.1,56.16,12600.0,41.259,41.281,41.2296,41.2737,12600.0
2012-09-11 13:15:00,56.17,56.24,56.17,56.24,9400.0,41.281,41.3325,41.281,41.3325,9400.0
2012-09-11 13:20:00,56.25,56.25,56.19,56.22,9200.0,41.3398,41.3398,41.2957,41.3178,9200.0
2012-09-11 13:25:00,56.21,56.23,56.18,56.18,13000.0,41.3104,41.3251,41.2884,41.2884,13000.0
2012-09-11 13:30:00,56.18,56.18,56.05,56.06,35800.0,41.2884,41.2884,41.1928,41.2002,35800.0
2012-09-11 13:35:00,56.06,56.12,56.06,56.1,14600.0,41.2002,41.2443,41.2002,41.2296,14600.0
2012-09-11 13:40:00,56.11,56.13,56.1,56.13,14200.0,41.2369,41.2516,41.2296,41.2516,14200.0
2012-09-11 13:45:00,56.15,56.18,56.14,56.15,11400.0,41.2663,41.2884,41.259,41.2663,11400.0
2012-09-11 13:50:00,56.17,56.18,56.12,56.13,15200.0,41.281,41.2884,41.2443,41.2516,15200.0
2012-09-11 13:55:00,56.13,56.2,56.12,56.18,17600.0,41.2516,41.3031,41.2443,41.2884,17600.0
2012-09-11 14:00:00,56.18,56.23,56.17,56.22,15400.0,41.2884,41.3251,41.281,41.3178,15400.0
2012-09-11 14:05:00,56.2,56.25,56.2,56.24,19200.0,41.3031,41.3398,41.3031,41.3325,19200.0
2012-09-11 14:10:00,56.25,56.27,56.18,56.22,22400.0,41.3398,41.3545,41.2884,41.3178,22400.0
2012-09-11 14:15:00,56.21,56.26,56.2,56.22,15400.0,41.3104,41.3472,41.3031,41.3178,15400.0
2012-09-11 14:20:00,56.22,56.27,56.22,56.26,14400.0,41.3178,41.3545,41.3178,41.3472,14400.0
2012-09-11 14:25:00,56.26,56.27,56.22,56.26,16200.0,41.3472,41.3545,41.3178,41.3472,16200.0
2012-09-11 14:30:00,56.26,56.27,56.24,56.24,75800.0,41.3472,41.3545,41.3325,41.3325,75800.0
2012-09-11 14:35:00,56.25,56.26,56.22,56.25,15000.0,41.3398,41.3472,41.3178,41.3398,15000.0
2012-09-11 14:40:00,56.25,56.27,56.24,56.25,20800.0,41.3398,41.3545,41.3325,41.3398,20800.0
2012-09-11 14:45:00,56.24,56.26,56.2,56.21,42800.0,41.3325,41.3472,41.3031,41.3104,42800.0
2012-09-11 14:50:00,56.22,56.29,56.21,56.27,49000.0,41.3178,41.3692,41.3104,41.3545,49000.0
2012-09-11 14:55:00,56.27,56.35,56.27,56.33,38600.0,41.3545,41.4133,41.3545,41.3986,38600.0
2012-09-11 15:00:00,56.34,56.35,56.24,56.24,80800.0,41.406,41.4133,41.3325,41.3325,80800.0
2012-09-11 15:05:00,56.24,56.28,56.24,56.24,54600.0,41.3325,41.3619,41.3325,41.3325,54600.0
2012-09-11 15:10:00,56.25,56.27,56.24,56.25,67200.0,41.3398,41.3545,41.3325,41.3398,67200.0
2012-09-11 15:15:00,56.25,56.32,56.24,56.27,39800.0,41.3398,41.3913,41.3325,41.3545,39800.0
2012-09-11 15:20:00,56.27,56.27,56.23,56.25,79800.0,41.3545,41.3545,41.3251,41.3398,79800.0
2012-09-11 15:25:00,56.25,56.3,56.23,56.25,28000.0,41.3398,41.3766,41.3251,41.3398,28000.0
2012-09-11 15:30:00,56.25,56.31,56.24,56.27,50400.0,41.3398,41.3839,41.3325,41.3545,50400.0
2012-09-11 15:35:00,56.26,56.27,56.21,56.23,45200.0,41.3472,41.3545,41.3104,41.3251,45200.0
2012-09-11 15:40:00,56.25,56.27,56.23,56.24,63000.0,41.3398,41.3545,41.3251,41.3325,63000.0
2012-09-11 15:45:00,56.23,56.24,56.17,56.2,72600.0,41.3251,41.3325,41.281,41.3031,72600.0
2012-09-11 15:50:00,56.2,56.3,56.19,56.3,118600.0,41.3031,41.3766,41.2957,41.3766,118600.0
2012-09-11 15:55:00,56.29,56.29,56.21,56.22,165600.0,41.3692,41.3692,41.3104,41.3178,165600.0
2012-09-12 09:30:00,56.43,56.71,56.29,56.33,54400.0,41.4721,41.6779,41.3692,41.3986,54400.0
2012-09-12 09:35:00,56.31,56.38,56.16,56.37,34000.0,41.3839,41.4354,41.2737,41.428,34000.0
2012-09-12 09:40:00,56.35,56.64,56.25,56.56,113200.0,41.4133,41.6264,41.3398,41.5677,113200.0
2012-09-12 09:45:00,56.55,56.97,56.53,56.81,95400.0,41.5603,41.869,41.5456,41.7514,95400.0
2012-09-12 09:50:00,56.81,56.83,56.6,56.63,38000.0,41.7514,41.7661,41.5971,41.6191,38000.0
2012-09-12 09:55:00,56.64,56.68,56.55,56.55,25600.0,41.6264,41.6558,41.5603,41.5603,25600.0
2012-09-12 10:00:00,56.58,56.7,56.39,56.42,72000.0,41.5824,41.6705,41.4427,41.4648,72000.0
2012-09-12 10:05:00,56.39,56.47,56.37,56.43,34400.0,41.4427,41.5015,41.428,41.4721,34400.0
2012-09-12 10:10:00,56.45,56.57,56.43,56.57,46000.0,41.4868,41.575,41.4721,41.575,46000.0
2012-09-12 10:15:00,56.56,56.66,56.52,56.63,47200.0,41.5677,41.6411,41.5383,41.6191,47200.0
2012-09-12 10:20:00,56.65,56.69,56.52,56.53,33400.0,41.6338,41.6632,41.5383,41.5456,33400.0
2012-09-12 10:25:00,56.51,56.52,56.25,56.26,45400.0,41.5309,41.5383,41.3398,41.3472,45400.0
2012-09-12 10:30:00,56.23,56.23,55.84,55.87,128800.0,41.3251,41.3251,41.0385,41.0606,128800.0
2012-09-12 10:35:00,55.9,56.06,55.8,55.82,82800.0,41.0826,41.2002,41.0091,41.0238,82800.0
2012-09-12 10:40:00,55.83,56.01,55.82,56.01,46800.0,41.0312,41.1634,41.0238,41.1634,46800.0
2012-09-12 10:45:00,55.99,56.01,55.81,55.96,31800.0,41.1487,41.1634,41.0165,41.1267,31800.0
2012-09-12 10:50:00,55.96,56.19,55.88,56.15,33600.0,41.1267,41.2957,41.0679,41.2663,33600.0
2012-09-12 10:55:00,56.15,56.22,56.07,56.18,18800.0,41.2663,41.3178,41.2075,41.2884,18800.0
2012-09-12 11:00:00,56.19,56.35,56.18,56.35,25000.0,41.2957,41.4133,41.2884,41.4133,25000.0
2012-09-12 11:05:00,56.36,56.46,56.33,56.46,17400.0,41.4207,41.4942,41.3986,41.4942,17400.0
2012-09-12 11:10:00,56.45,56.48,56.38,56.45,21600.0,41.4868,41.5089,41.4354,41.4868,21600.0
2012-09-12 11:15:00,56.44,56.52,56.4,56.52,35800.0,41.4795,41.5383,41.4501,41.5383,35800.0
2012-09-12 11:20:00,56.54,56.61,56.45,56.49,33800.0,41.553,41.6044,41.4868,41.5162,33800.0
2012-09-12 11:25:00,56.49,56.49,56.38,56.45,15600.0,41.5162,41.5162,41.4354,41.4868,15600.0
2012-09-12 11:30:00,56.47,56.58,56.46,56.49,25200.0,41.5015,41.5824,41.4942,41.5162,25200.0
2012-09-12 11:35:00,56.49,56.6,56.49,56.51,36400.0,41.5162,41.5971,41.5162,41.5309,36400.0
2012-09-12 11:40:00,56.51,56.56,56.38,56.39,47800.0,41.5309,41.5677,41.4354,41.4427,47800.0
2012-09-12 11:45:00,56.41,56.51,56.41,56.45,32400.0,41.4574,41.5309,41.4574,41.4868,32400.0
2012-09-12 11:50:00,56.45,56.46,56.41,56.42,10000.0,41.4868,41.4942,41.4574,41.4648,10000.0
2012-09-12 11:55:00,56.42,56.48,56.42,56.47,19000.0,41.4648,41.5089,41.4648,41.5015,19000.0
2012-09-12 12:00:00,56.46,56.47,56.41,56.44,16800.0,41.4942,41.5015,41.4574,41.4795,16800.0
2012-09-12 12:05:00,56.44,56.46,56.41,56.44,39800.0,41.4795,41.4942,41.4574,41.4795,39800.0
2012-09-12 12:10:00,56.42,56.47,56.39,56.43,17000.0,41.4648,41.5015,41.4427,41.4721,17000.0
2012-09-12 12:15:00,56.43,56.48,56.41,56.48,13400.0,41.4721,41.5089,41.4574,41.5089,13400.0
2012-09-12 12:20:00,56.49,56.54,56.47,56.52,15800.0,41.5162,41.553,41.5015,41.5383,15800.0
2012-09-12 12:25:00,56.52,56.6,56.52,56.58,10200.0,41.5383,41.5971,41.5383,41.5824,10200.0
2012-09-12 12:30:00,56.59,56.63,56.58,56.62,12600.0,41.5897,41.6191,41.5824,41.6118,12600.0
2012-09-12 12:35:00,56.62,56.62,56.5,56.55,21400.0,41.6118,41.6118,41.5236,41.5603,21400.0
2012-09-12 12:40:00,56.55,56.57,56.52,56.56,8400.0,41.5603,41.575,41.5383,41.5677,8400.0
2012-09-12 12:45:00,56.57,56.6,56.49,56.56,18400.0,41.575,41.5971,41.5162,41.5677,18400.0
2012-09-12 12:50:00,56.55,56.56,56.51,56.52,24000.0,41.5603,41.5677,41.5309,41.5383,24000.0
2012-09-12 12:55:00,56.55,56.6,56.54,56.58,25600.0,41.5603,41.5971,41.553,41.5824,25600.0
2012-09-12 13:00:00,56.56,56.6,56.52,56.53,13800.0,41.5677,41.5971,41.5383,41.5456,13800.0
2012-09-12 13:05:00,56.52,56.63,56.49,56.62,36000.0,41.5383,41.6191,41.5162,41.6118,36000.0
2012-09-12 13:10:00,56.62,56.63,56.58,56.58,15200.0,41.6118,41.6191,41.5824,41.5824,15200.0
2012-09-12 13:15:00,56.57,56.59,56.52,56.57,14600.0,41.575,41.5897,41.5383,41.575,14600.0
2012-09-12 13:20:00,56.57,56.63,56.55,56.59,18800.0,41.575,41.6191,41.5603,41.5897,18800.0
2012-09-12 13:25:00,56.58,56.63,56.57,56.62,11600.0,41.5824,41.6191,41.575,41.6118,11600.0
2012-09-12 13:30:00,56.63,56.66,56.6,56.63,22400.0,41.6191,41.6411,41.5971,41.6191,22400.0
2012-09-12 13:35:00,56.64,56.67,56.6,56.6,32000.0,41.6264,41.6485,41.5971,41.5971,32000.0
2012-09-12 13:40:00,56.62,56.62,56.56,56.59,32600.0,41.6118,41.6118,41.5677,41.5897,32600.0
2012-09-12 13:45:00,56.56,56.64,56.55,56.6,27600.0,41.5677,41.6264,41.5603,41.5971,27600.0
2012-09-12 13:50:00,56.59,56.63,56.55,56.55,27000.0,41.5897,41.6191,41.5603,41.5603,27000.0
2012-09-12 13:55:00,56.58,56.68,56.57,56.68,21400.0,41.5824,41.6558,41.575,41.6558,21400.0
2012-09-12 14:00:00,56.69,56.72,56.67,56.67,30200.0,41.6632,41.6852,41.6485,41.6485,30200.0
2012-09-12 14:05:00,56.68,56.71,56.66,56.67,30000.0,41.6558,41.6779,41.6411,41.6485,30000.0
2012-09-12 14:10:00,56.67,56.72,56.63,56.65,68600.0,41.6485,41.6852,41.6191,41.6338,68600.0
2012-09-12 14:15:00,56.67,56.69,56.57,56.57,28800.0,41.6485,41.6632,41.575,41.575,28800.0
2012-09-12 14:20:00,56.58,56.59,56.52,56.58,36800.0,41.5824,41.5897,41.5383,41.5824,36800.0
2012-09-12 14:25:00,56.58,56.64,56.58,56.59,20400.0,41.5824,41.6264,41.5824,41.5897,20400.0
2012-09-12 14:30:00,56.57,56.67,56.57,56.67,22000.0,41.575,41.6485,41.575,41.6485,22000.0
2012-09-12 14:35:00,56.66,56.67,56.58,56.59,16600.0,41.6411,41.6485,41.5824,41.5897,16600.0
2012-09-12 14:40:00,56.58,56.62,56.56,56.62,19600.0,41.5824,41.6118,41.5677,41.6118,19600.0
2012-09-12 14:45:00,56.62,56.65,56.56,56.57,23400.0,41.6118,41.6338,41.5677,41.575,23400.0
2012-09-12 14:50:00,56.58,56.65,56.57,56.6,19000.0,41.5824,41.6338,41.575,41.5971,19000.0
2012-09-12 14:55:00,56.59,56.66,56.58,56.63,37200.0,41.5897,41.6411,41.5824,41.6191,37200.0
2012-09-12 15:00:00,56.63,56.66,56.52,56.58,44200.0,41.6191,41.6411,41.5383,41.5824,44200.0
2012-09-12 15:05:00,56.57,56.61,56.55,56.56,30400.0,41.575,41.6044,41.5603,41.5677,30400.0
2012-09-12 15:10:00,56.55,56.56,56.5,56.54,27600.0,41.5603,41.5677,41.5236,41.553,27600.0
2012-09-12 15:15:00,56.52,56.55,56.47,56.48,46600.0,41.5383,41.5603,41.5015,41.5089,46600.0
2012-09-12 15:20:00,56.48,56.49,56.42,56.47,44200.0,41.5089,41.5162,41.4648,41.5015,44200.0
2012-09-12 15:25:00,56.47,56.52,56.46,56.51,47600.0,41.5015,41.5383,41.4942,41.5309,47600.0
2012-09-12 15:30:00,56.49,56.58,56.48,56.58,82800.0,41.5162,41.5824,41.5089,41.5824,82800.0
2012-09-12 15:35:00,56.58,56.62,56.55,56.58,56400.0,41.5824,41.6118,41.5603,41.5824,56400.0
2012-09-12 15:40:00,56.59,56.63,56.58,56.59,55600.0,41.5897,41.6191,41.5824,41.5897,55600.0
2012-09-12 15:45:00,56.57,56.57,56.38,56.42,67000.0,41.575,41.575,41.4354,41.4648,67000.0
2012-09-12 15:50:00,56.43,56.49,56.4,56.47,87000.0,41.4721,41.5162,41.4501,41.5015,87000.0
2012-09-12 15:55:00,56.46,56.53,56.45,56.49,174400.0,41.4942,41.5456,41.4868,41.5162,174400.0
2012-09-13 09:30:00,56.59,56.72,56.37,56.38,27600.0,41.5897,41.6852,41.428,41.4354,27600.0
2012-09-13 09:35:00,56.46,56.48,56.33,56.38,7200.0,41.4942,41.5089,41.3986,41.4354,7200.0
2012-09-13 09:40:00,56.39,56.42,56.23,56.27,23800.0,41.4427,41.4648,41.3251,41.3545,23800.0
2012-09-13 09:45:00,56.31,56.35,56.13,56.13,16400.0,41.3839,41.4133,41.2516,41.2516,16400.0
2012-09-13 09:50:00,56.13,56.15,56.08,56.13,31200.0,41.2516,41.2663,41.2149,41.2516,31200.0
2012-09-13 09:55:00,56.13,56.17,56.04,56.17,15400.0,41.2516,41.281,41.1855,41.281,15400.0
2012-09-13 10:00:00,56.19,56.25,56.18,56.24,22000.0,41.2957,41.3398,41.2884,41.3325,22000.0
2012-09-13 10:05:00,56.22,56.26,56.17,56.23,21000.0,41.3178,41.3472,41.281,41.3251,21000.0
2012-09-13 10:10:00,56.21,56.27,56.2,56.21,13000.0,41.3104,41.3545,41.3031,41.3104,13000.0
2012-09-13 10:15:00,56.22,56.28,56.2,56.23,28000.0,41.3178,41.3619,41.3031,41.3251,28000.0
2012-09-13 10:20:00,56.21,56.25,56.13,56.13,10200.0,41.3104,41.3398,41.2516,41.2516,10200.0
2012-09-13 10:25:00,56.13,56.13,55.97,55.99,16400.0,41.2516,41.2516,41.134,41.1487,16400.0
2012-09-13 10:30:00,55.98,56.07,55.92,55.99,27000.0,41.1414,41.2075,41.0973,41.1487,27000.0
2012-09-13 10:35:00,55.99,56.05,55.9,55.9,35800.0,41.1487,41.1928,41.0826,41.0826,35800.0
2012-09-13 10:40:00,55.91,56.07,55.91,56.06,16600.0,41.09,41.2075,41.09,41.2002,16600.0
2012-09-13 10:45:00,56.07,56.15,56.02,56.15,12000.0,41.2075,41.2663,41.1708,41.2663,12000.0
2012-09-13 10:50:00,56.15,56.19,56.13,56.18,15400.0,41.2663,41.2957,41.2516,41.2884,15400.0
2012-09-13 10:55:00,56.18,56.18,56.13,56.14,17400.0,41.2884,41.2884,41.2516,41.259,17400.0
2012-09-13 11:00:00,56.15,56.24,56.15,56.24,11800.0,41.2663,41.3325,41.2663,41.3325,11800.0
2012-09-13 11:05:00,56.23,56.31,56.19,56.31,21200.0,41.3251,41.3839,41.2957,41.3839,21200.0
2012-09-13 11:10:00,56.31,56.37,56.27,56.31,17000.0,41.3839,41.428,41.3545,41.3839,17000.0
2012-09-13 11:15:00,56.32,56.34,56.3,56.33,10800.0,41.3913,41.406,41.3766,41.3986,10800.0
2012-09-13 11:20:00,56.35,56.39,56.31,56.35,14000.0,41.4133,41.4427,41.3839,41.4133,14000.0
2012-09-13 11:25:00,56.36,56.39,56.28,56.32,11800.0,41.4207,41.4427,41.3619,41.3913,11800.0
2012-09-13 11:30:00,56.34,56.38,56.32,56.34,13600.0,41.406,41.4354,41.3913,41.406,13600.0
2012-09-13 11:35:00,56.31,56.31,56.24,56.24,15400.0,41.3839,41.3839,41.3325,41.3325,15400.0
2012-09-13 11:40:00,56.25,56.27,56.22,56.22,13200.0,41.3398,41.3545,41.3178,41.3178,13200.0
2012-09-13 11:45:00,56.24,56.24,56.17,56.17,10000.0,41.3325,41.3325,41.281,41.281,10000.0
2012-09-13 11:50:00,56.17,56.19,56.13,56.13,17400.0,41.281,41.2957,41.2516,41.2516,17400.0
2012-09-13 11:55:00,56.13,56.13,56.07,56.1,11400.0,41.2516,41.2516,41.2075,41.2296,11400.0
2012-09-13 12:00:00,56.1,56.17,56.1,56.16,8000.0,41.2296,41.281,41.2296,41.2737,8000.0
2012-09-13 12:05:00,56.16,56.23,56.15,56.21,14600.0,41.2737,41.3251,41.2663,41.3104,14600.0
2012-09-13 12:10:00,56.2,56.22,56.13,56.13,13000.0,41.3031,41.3178,41.2516,41.2516,13000.0
2012-09-13 12:15:00,56.12,56.14,56.05,56.11,16600.0,41.2443,41.259,41.1928,41.2369,16600.0
2012-09-13 12:20:00,56.11,56.18,56.1,56.17,14600.0,41.2369,41.2884,41.2296,41.281,14600.0
2012-09-13 12:25:00,56.15,56.15,55.97,56.0,21000.0,41.2663,41.2663,41.134,41.1561,21000.0
2012-09-13 12:30:00,55.97,56.65,55.95,56.54,98000.0,41.134,41.6338,41.1193,41.553,98000.0
2012-09-13 12:35:00,56.51,56.51,56.27,56.46,48600.0,41.5309,41.5309,41.3545,41.4942,48600.0
2012-09-13 12:40:00,56.46,56.82,56.41,56.67,45000.0,41.4942,41.7587,41.4574,41.6485,45000.0
2012-09-13 12:45:00,56.7,56.76,56.62,56.73,20400.0,41.6705,41.7146,41.6118,41.6926,20400.0
2012-09-13 12:50:00,56.71,56.76,56.66,56.73,23800.0,41.6779,41.7146,41.6411,41.6926,23800.0
2012-09-13 12:55:00,56.72,56.8,56.72,56.8,27800.0,41.6852,41.744,41.6852,41.744,27800.0
2012-09-13 13:00:00,56.8,56.93,56.79,56.92,61400.0,41.744,41.8396,41.7367,41.8322,61400.0
2012-09-13 13:05:00,56.93,56.99,56.9,56.9,28200.0,41.8396,41.8837,41.8175,41.8175,28200.0
2012-09-13 13:10:00,56.91,56.95,56.74,56.77,50400.0,41.8249,41.8543,41.6999,41.722,50400.0
2012-09-13 13:15:00,56.78,57.02,56.76,56.98,39200.0,41.7293,41.9057,41.7146,41.8763,39200.0
2012-09-13 13:20:00,56.99,57.18,56.99,57.12,33200.0,41.8837,42.0233,41.8837,41.9792,33200.0
2012-09-13 13:25:00,57.13,57.35,57.12,57.34,55600.0,41.9866,42.1483,41.9792,42.1409,55600.0
2012-09-13 13:30:00,57.34,57.58,57.34,57.56,165200.0,42.1409,42.3173,42.1409,42.3026,165200.0
2012-09-13 13:35:00,57.54,57.56,57.49,57.54,37000.0,42.2879,42.3026,42.2511,42.2879,37000.0
2012-09-13 13:40:00,57.54,57.83,57.52,57.78,148000.0,42.2879,42.501,42.2732,42.4643,148000.0
2012-09-13 13:45:00,57.78,57.8,57.66,57.69,80600.0,42.4643,42.479,42.3761,42.3981,80600.0
2012-09-13 13:50:00,57.69,57.71,57.59,57.61,32800.0,42.3981,42.4128,42.3246,42.3393,32800.0
2012-09-13 13:55:00,57.61,57.62,57.38,57.44,54400.0,42.3393,42.3467,42.1703,42.2144,54400.0
2012-09-13 14:00:00,57.44,57.71,57.39,57.71,46800.0,42.2144,42.4128,42.1776,42.4128,46800.0
2012-09-13 14:05:00,57.7,57.72,57.62,57.64,51000.0,42.4055,42.4202,42.3467,42.3614,51000.0
2012-09-13 14:10:00,57.63,57.68,57.62,57.63,44400.0,42.354,42.3908,42.3467,42.354,44400.0
2012-09-13 14:15:00,57.66,57.74,57.6,57.67,48600.0,42.3761,42.4349,42.332,42.3834,48600.0
2012-09-13 14:20:00,57.67,57.91,57.63,57.91,89800.0,42.3834,42.5598,42.354,42.5598,89800.0
2012-09-13 14:25:00,57.92,58.05,57.92,57.99,55200.0,42.5672,42.6627,42.5672,42.6186,55200.0
2012-09-13 14:30:00,57.98,58.01,57.94,57.97,142400.0,42.6113,42.6333,42.5819,42.6039,142400.0
2012-09-13 14:35:00,57.95,58.06,57.87,57.89,83200.0,42.5892,42.6701,42.5304,42.5451,83200.0
2012-09-13 14:40:00,57.87,58.04,57.87,58.01,38200.0,42.5304,42.6554,42.5304,42.6333,38200.0
2012-09-13 14:45:00,58.02,58.06,57.93,57.99,44200.0,42.6407,42.6701,42.5745,42.6186,44200.0
2012-09-13 14:50:00,58.01,58.01,57.85,57.95,39200.0,42.6333,42.6333,42.5157,42.5892,39200.0
2012-09-13 14:55:00,57.95,57.95,57.8,57.93,42600.0,42.5892,42.5892,42.479,42.5745,42600.0
2012-09-13 15:00:00,57.92,57.92,57.82,57.84,62800.0,42.5672,42.5672,42.4937,42.5084,62800.0
2012-09-13 15:05:00,57.83,57.94,57.83,57.93,31600.0,42.501,42.5819,42.501,42.5745,31600.0
2012-09-13 15:10:00,57.91,57.99,57.89,57.94,56800.0,42.5598,42.6186,42.5451,42.5819,56800.0
2012-09-13 15:15:00,57.94,57.97,57.73,57.75,43000.0,42.5819,42.6039,42.4275,42.4422,43000.0
2012-09-13 15:20:00,57.74,57.76,57.63,57.65,109600.0,42.4349,42.4496,42.354,42.3687,109600.0
2012-09-13 15:25:00,57.67,57.7,57.64,57.66,84800.0,42.3834,42.4055,42.3614,42.3761,84800.0
2012-09-13 15:30:00,57.65,57.77,57.62,57.64,130200.0,42.3687,42.4569,42.3467,42.3614,130200.0
2012-09-13 15:35:00,57.67,57.76,57.67,57.7,111600.0,42.3834,42.4496,42.3834,42.4055,111600.0
2012-09-13 15:40:00,57.71,57.75,57.63,57.67,114200.0,42.4128,42.4422,42.354,42.3834,114200.0
2012-09-13 15:45:00,57.67,57.81,57.65,57.81,102200.0,42.3834,42.4863,42.3687,42.4863,102200.0
2012-09-13 15:50:00,57.81,57.81,57.52,57.53,180200.0,42.4863,42.4863,42.2732,42.2805,180200.0
2012-09-13 15:55:00,57.53,57.6,57.44,57.59,328400.0,42.2805,42.332,42.2144,42.3246,328400.0
2012-09-14 09:30:00,57.87,58.75,57.87,58.74,116800.0,42.5304,43.1772,42.5304,43.1698,116800.0
2012-09-14 09:35:00,58.75,58.93,58.7,58.89,58000.0,43.1772,43.3094,43.1404,43.28,58000.0
2012-09-14 09:40:00,58.88,59.0,58.85,58.96,36000.0,43.2727,43.3609,43.2506,43.3315,36000.0
2012-09-14 09:45:00,58.95,59.0,58.88,58.97,47000.0,43.3241,43.3609,43.2727,43.3388,47000.0
2012-09-14 09:50:00,58.99,59.03,58.91,58.98,60400.0,43.3535,43.3829,43.2947,43.3462,60400.0
2012-09-14 09:55:00,58.98,59.13,58.88,59.0,63800.0,43.3462,43.4564,43.2727,43.3609,63800.0
2012-09-14 10:00:00,59.03,59.16,58.96,59.15,63400.0,43.3829,43.4785,43.3315,43.4711,63400.0
2012-09-14 10:05:00,59.13,59.33,59.1,59.33,76600.0,43.4564,43.6034,43.4344,43.6034,76600.0
2012-09-14 10:10:00,59.29,59.49,59.18,59.47,88000.0,43.574,43.721,43.4932,43.7063,88000.0
2012-09-14 10:15:00,59.47,59.64,59.43,59.63,151600.0,43.7063,43.8312,43.6769,43.8239,151600.0
2012-09-14 10:20:00,59.63,59.7,59.56,59.63,109200.0,43.8239,43.8753,43.7724,43.8239,109200.0
2012-09-14 10:25:00,59.6,59.8,59.52,59.79,92200.0,43.8018,43.9488,43.743,43.9415,92200.0
2012-09-14 10:30:00,59.8,59.85,59.72,59.72,167000.0,43.9488,43.9856,43.89,43.89,167000.0
2012-09-14 10:35:00,59.69,59.71,59.66,59.67,67200.0,43.868,43.8827,43.8459,43.8533,67200.0
2012-09-14 10:40:00,59.66,59.68,59.44,59.44,53400.0,43.8459,43.8606,43.6843,43.6843,53400.0
2012-09-14 10:45:00,59.45,59.46,59.06,59.09,80200.0,43.6916,43.699,43.405,43.427,80200.0
2012-09-14 10:50:00,59.13,59.13,59.02,59.1,45000.0,43.4564,43.4564,43.3756,43.4344,45000.0
2012-09-14 10:55:00,59.1,59.19,59.06,59.15,46000.0,43.4344,43.5005,43.405,43.4711,46000.0
2012-09-14 11:00:00,59.16,59.37,59.16,59.37,36600.0,43.4785,43.6328,43.4785,43.6328,36600.0
2012-09-14 11:05:00,59.38,59.39,59.24,59.29,31600.0,43.6402,43.6475,43.5373,43.574,31600.0
2012-09-14 11:10:00,59.3,59.35,59.17,59.19,17200.0,43.5814,43.6181,43.4858,43.5005,17200.0
2012-09-14 11:15:00,59.19,59.21,59.02,59.05,32600.0,43.5005,43.5152,43.3756,43.3976,32600.0
2012-09-14 11:20:00,59.06,59.13,59.04,59.1,44200.0,43.405,43.4564,43.3903,43.4344,44200.0
2012-09-14 11:25:00,59.12,59.18,59.1,59.15,39400.0,43.4491,43.4932,43.4344,43.4711,39400.0
2012-09-14 11:30:00,59.18,59.18,59.07,59.1,29200.0,43.4932,43.4932,43.4123,43.4344,29200.0
2012-09-14 11:35:00,59.12,59.14,59.02,59.02,32000.0,43.4491,43.4638,43.3756,43.3756,32000.0
2012-09-14 11:40:00,59.02,59.1,58.98,58.98,33600.0,43.3756,43.4344,43.3462,43.3462,33600.0
2012-09-14 11:45:00,58.99,58.99,58.77,58.77,22800.0,43.3535,43.3535,43.1919,43.1919,22800.0
2012-09-14 11:50:00,58.77,58.8,58.67,58.67,20600.0,43.1919,43.2139,43.1184,43.1184,20600.0
2012-09-14 11:55:00,58.68,58.68,58.55,58.57,32000.0,43.1257,43.1257,43.0302,43.0449,32000.0
2012-09-14 12:00:00,58.57,58.7,58.56,58.66,17400.0,43.0449,43.1404,43.0375,43.111,17400.0
2012-09-14 12:05:00,58.68,58.8,58.68,58.78,35200.0,43.1257,43.2139,43.1257,43.1992,35200.0
2012-09-14 12:10:00,58.8,58.87,58.73,58.73,45600.0,43.2139,43.2653,43.1625,43.1625,45600.0
2012-09-14 12:15:00,58.71,58.81,58.68,58.8,27200.0,43.1478,43.2212,43.1257,43.2139,27200.0
2012-09-14 12:20:00,58.79,58.85,58.74,58.83,48600.0,43.2065,43.2506,43.1698,43.2359,48600.0
2012-09-14 12:25:00,58.79,58.81,58.74,58.76,23000.0,43.2065,43.2212,43.1698,43.1845,23000.0
2012-09-14 12:30:00,58.74,58.74,58.69,58.73,19200.0,43.1698,43.1698,43.1331,43.1625,19200.0
2012-09-14 12:35:00,58.72,58.72,58.65,58.65,18400.0,43.1551,43.1551,43.1037,43.1037,18400.0
2012-09-14 12:40:00,58.68,58.7,58.6,58.6,21000.0,43.1257,43.1404,43.0669,43.0669,21000.0
2012-09-14 12:45:00,58.62,58.69,58.57,58.68,16200.0,43.0816,43.1331,43.0449,43.1257,16200.0
2012-09-14 12:50:00,58.71,58.76,58.67,58.72,13200.0,43.1478,43.1845,43.1184,43.1551,13200.0
2012-09-14 12:55:00,58.72,58.77,58.67,58.67,28000.0,43.1551,43.1919,43.1184,43.1184,28000.0
2012-09-14 13:00:00,58.66,58.68,58.6,58.6,7600.0,43.111,43.1257,43.0669,43.0669,7600.0
2012-09-14 13:05:00,58.61,58.66,58.61,58.62,7200.0,43.0743,43.111,43.0743,43.0816,7200.0
2012-09-14 13:10:00,58.62,58.68,58.62,58.63,16000.0,43.0816,43.1257,43.0816,43.089,16000.0
2012-09-14 13:15:00,58.63,58.64,58.57,58.57,15800.0,43.089,43.0963,43.0449,43.0449,15800.0
2012-09-14 13:20:00,58.58,58.62,58.48,58.5,30600.0,43.0522,43.0816,42.9787,42.9934,30600.0
2012-09-14 13:25:00,58.49,58.52,58.47,58.5,44000.0,42.9861,43.0081,42.9714,42.9934,44000.0
2012-09-14 13:30:00,58.5,58.6,58.5,58.54,17000.0,42.9934,43.0669,42.9934,43.0228,17000.0
2012-09-14 13:35:00,58.54,58.57,58.48,58.49,29800.0,43.0228,43.0449,42.9787,42.9861,29800.0
2012-09-14 13:40:00,58.5,58.55,58.5,58.53,11600.0,42.9934,43.0302,42.9934,43.0155,11600.0
2012-09-14 13:45:00,58.49,58.54,58.49,58.51,8400.0,42.9861,43.0228,42.9861,43.0008,8400.0
2012-09-14 13:50:00,58.51,58.58,58.51,58.56,12000.0,43.0008,43.0522,43.0008,43.0375,12000.0
2012-09-14 13:55:00,58.57,58.66,58.57,58.65,16200.0,43.0449,43.111,43.0449,43.1037,16200.0
2012-09-14 14:00:00,58.65,58.7,58.63,58.7,15000.0,43.1037,43.1404,43.089,43.1404,15000.0
2012-09-14 14:05:00,58.68,58.7,58.63,58.65,11400.0,43.1257,43.1404,43.089,43.1037,11400.0
2012-09-14 14:10:00,58.65,58.69,58.44,58.5,49000.0,43.1037,43.1331,42.9493,42.9934,49000.0
2012-09-14 14:15:00,58.49,58.5,58.45,58.48,10000.0,42.9861,42.9934,42.9567,42.9787,10000.0
2012-09-14 14:20:00,58.49,58.52,58.47,58.5,8000.0,42.9861,43.0081,42.9714,42.9934,8000.0
2012-09-14 14:25:00,58.51,58.61,58.5,58.53,16000.0,43.0008,43.0743,42.9934,43.0155,16000.0
2012-09-14 14:30:00,58.55,58.62,58.52,58.58,16600.0,43.0302,43.0816,43.0081,43.0522,16600.0
2012-09-14 14:35:00,58.57,58.6,58.54,58.58,13000.0,43.0449,43.0669,43.0228,43.0522,13000.0
2012-09-14 14:40:00,58.58,58.63,58.55,58.63,14000.0,43.0522,43.089,43.0302,43.089,14000.0
2012-09-14 14:45:00,58.63,58.73,58.63,58.71,21600.0,43.089,43.1625,43.089,43.1478,21600.0
2012-09-14 14:50:00,58.7,58.74,58.63,58.69,59200.0,43.1404,43.1698,43.089,43.1331,59200.0
2012-09-14 14:55:00,58.69,58.81,58.69,58.7,37600.0,43.1331,43.2212,43.1331,43.1404,37600.0
2012-09-14 15:00:00,58.7,58.73,58.63,58.67,23400.0,43.1404,43.1625,43.089,43.1184,23400.0
2012-09-14 15:05:00,58.63,58.7,58.61,58.62,42400.0,43.089,43.1404,43.0743,43.0816,42400.0
2012-09-14 15:10:00,58.63,58.69,58.61,58.67,37200.0,43.089,43.1331,43.0743,43.1184,37200.0
2012-09-14 15:15:00,58.68,58.7,58.57,58.6,54000.0,43.1257,43.1404,43.0449,43.0669,54000.0
2012-09-14 15:20:00,58.6,58.6,58.45,58.46,54800.0,43.0669,43.0669,42.9567,42.964,54800.0
2012-09-14 15:25:00,58.45,58.6,58.45,58.56,48200.0,42.9567,43.0669,42.9567,43.0375,48200.0
2012-09-14 15:30:00,58.55,58.58,58.44,58.54,108000.0,43.0302,43.0522,42.9493,43.0228,108000.0
2012-09-14 15:35:00,58.54,58.72,58.54,58.68,48600.0,43.0228,43.1551,43.0228,43.1257,48600.0
2012-09-14 15:40:00,58.68,58.73,58.67,58.72,43000.0,43.1257,43.1625,43.1184,43.1551,43000.0
2012-09-14 15:45:00,58.7,58.71,58.52,58.56,84000.0,43.1404,43.1478,43.0081,43.0375,84000.0
2012-09-14 15:50:00,58.58,58.7,58.58,58.66,118200.0,43.0522,43.1404,43.0522,43.111,118200.0
2012-09-14 15:55:00,58.66,58.8,58.63,58.79,217200.0,43.111,43.2139,43.089,43.2065,217200.0
2012-09-17 09:30:00,58.71,58.71,58.27,58.55,55600.0,43.1478,43.1478,42.8244,43.0302,55600.0
2012-09-17 09:35:00,58.55,58.85,58.55,58.8,33200.0,43.0302,43.2506,43.0302,43.2139,33200.0
2012-09-17 09:40:00,58.78,58.81,58.67,58.69,19600.0,43.1992,43.2212,43.1184,43.1331,19600.0
2012-09-17 09:45:00,58.66,58.66,58.5,58.56,27200.0,43.111,43.111,42.9934,43.0375,27200.0
2012-09-17 09:50:00,58.56,58.56,58.46,58.53,18800.0,43.0375,43.0375,42.964,43.0155,18800.0
2012-09-17 09:55:00,58.53,58.6,58.46,58.6,35400.0,43.0155,43.0669,42.964,43.0669,35400.0
2012-09-17 10:00:00,58.6,58.6,58.51,58.56,11200.0,43.0669,43.0669,43.0008,43.0375,11200.0
2012-09-17 10:05:00,58.57,58.57,58.43,58.45,12600.0,43.0449,43.0449,42.942,42.9567,12600.0
2012-09-17 10:10:00,58.43,58.54,58.42,58.54,15000.0,42.942,43.0228,42.9346,43.0228,15000.0
2012-09-17 10:15:00,58.52,58.57,58.51,58.57,11800.0,43.0081,43.0449,43.0008,43.0449,11800.0
2012-09-17 10:20:00,58.55,58.62,58.5,58.62,12000.0,43.0302,43.0816,42.9934,43.0816,12000.0
2012-09-17 10:25:00,58.62,58.79,58.62,58.79,20400.0,43.0816,43.2065,43.0816,43.2065,20400.0
2012-09-17 10:30:00,58.8,58.96,58.8,58.92,30800.0,43.2139,43.3315,43.2139,43.3021,30800.0
2012-09-17 10:35:00,58.94,58.99,58.72,58.72,45000.0,43.3168,43.3535,43.1551,43.1551,45000.0
2012-09-17 10:40:00,58.72,58.99,58.72,58.99,22200.0,43.1551,43.3535,43.1551,43.3535,22200.0
2012-09-17 10:45:00,58.98,59.07,58.93,59.07,44800.0,43.3462,43.4123,43.3094,43.4123,44800.0
2012-09-17 10:50:00,59.08,59.1,58.88,59.06,26000.0,43.4197,43.4344,43.2727,43.405,26000.0
2012-09-17 10:55:00,59.03,59.05,58.94,58.99,15200.0,43.3829,43.3976,43.3168,43.3535,15200.0
2012-09-17 11:00:00,58.98,59.12,58.92,59.07,33400.0,43.3462,43.4491,43.3021,43.4123,33400.0
2012-09-17 11:05:00,59.05,59.06,59.0,59.02,15600.0,43.3976,43.405,43.3609,43.3756,15600.0
2012-09-17 11:10:00,59.02,59.03,58.93,58.97,19200.0,43.3756,43.3829,43.3094,43.3388,19200.0
2012-09-17 11:15:00,58.97,59.07,58.87,59.02,42000.0,43.3388,43.4123,43.2653,43.3756,42000.0
2012-09-17 11:20:00,59.02,59.1,58.97,59.04,36400.0,43.3756,43.4344,43.3388,43.3903,36400.0
2012-09-17 11:25:00,59.04,59.05,58.95,58.97,14600.0,43.3903,43.3976,43.3241,43.3388,14600.0
2012-09-17 11:30:00,58.96,58.98,58.87,58.88,21000.0,43.3315,43.3462,43.2653,43.2727,21000.0
2012-09-17 11:35:00,58.91,58.99,58.87,58.95,47800.0,43.2947,43.3535,43.2653,43.3241,47800.0
2012-09-17 11:40:00,58.95,59.0,58.9,59.0,22400.0,43.3241,43.3609,43.2874,43.3609,22400.0
2012-09-17 11:45:00,59.02,59.04,58.95,58.96,44400.0,43.3756,43.3903,43.3241,43.3315,44400.0
2012-09-17 11:50:00,58.98,59.02,58.85,58.85,16000.0,43.3462,43.3756,43.2506,43.2506,16000.0
2012-09-17 11:55:00,58.87,58.92,58.8,58.92,29800.0,43.2653,43.3021,43.2139,43.3021,29800.0
2012-09-17 12:00:00,58.91,58.92,58.87,58.88,43000.0,43.2947,43.3021,43.2653,43.2727,43000.0
2012-09-17 12:05:00,58.87,58.9,58.85,58.88,11200.0,43.2653,43.2874,43.2506,43.2727,11200.0
2012-09-17 12:10:00,58.85,58.85,58.81,58.81,6000.0,43.2506,43.2506,43.2212,43.2212,6000.0
2012-09-17 12:15:00,58.83,58.84,58.8,58.81,21000.0,43.2359,43.2433,43.2139,43.2212,21000.0
2012-09-17 12:20:00,58.8,58.9,58.8,58.88,45200.0,43.2139,43.2874,43.2139,43.2727,45200.0
2012-09-17 12:25:00,58.88,58.97,58.85,58.97,20600.0,43.2727,43.3388,43.2506,43.3388,20600.0
2012-09-17 12:30:00,58.98,58.98,58.88,58.88,8600.0,43.3462,43.3462,43.2727,43.2727,8600.0
2012-09-17 12:35:00,58.88,58.89,58.84,58.85,13400.0,43.2727,43.28,43.2433,43.2506,13400.0
2012-09-17 12:40:00,58.85,58.88,58.82,58.85,7400.0,43.2506,43.2727,43.2286,43.2506,7400.0
2012-09-17 12:45:00,58.83,58.9,58.82,58.87,29600.0,43.2359,43.2874,43.2286,43.2653,29600.0
2012-09-17 12:50:00,58.88,58.88,58.8,58.82,18200.0,43.2727,43.2727,43.2139,43.2286,18200.0
2012-09-17 12:55:00,58.85,58.88,58.8,58.8,44000.0,43.2506,43.2727,43.2139,43.2139,44000.0
2012-09-17 13:00:00,58.81,58.81,58.76,58.77,7600.0,43.2212,43.2212,43.1845,43.1919,7600.0
2012-09-17 13:05:00,58.77,58.79,58.74,58.75,9600.0,43.1919,43.2065,43.1698,43.1772,9600.0
2012-09-17 13:10:00,58.77,58.81,58.74,58.74,19000.0,43.1919,43.2212,43.1698,43.1698,19000.0
2012-09-17 13:15:00,58.74,58.74,58.66,58.66,47400.0,43.1698,43.1698,43.111,43.111,47400.0
2012-09-17 13:20:00,58.66,58.69,58.63,58.67,14400.0,43.111,43.1331,43.089,43.1184,14400.0
2012-09-17 13:25:00,58.68,58.7,58.66,58.67,10800.0,43.1257,43.1404,43.111,43.1184,10800.0
2012-09-17 13:30:00,58.67,58.67,58.61,58.61,16000.0,43.1184,43.1184,43.0743,43.0743,16000.0
2012-09-17 13:35:00,58.62,58.66,58.58,58.65,32400.0,43.0816,43.111,43.0522,43.1037,32400.0
2012-09-17 13:40:00,58.64,58.67,58.62,58.62,19200.0,43.0963,43.1184,43.0816,43.0816,19200.0
2012-09-17 13:45:00,58.62,58.65,58.59,58.6,23400.0,43.0816,43.1037,43.0596,43.0669,23400.0
2012-09-17 13:50:00,58.6,58.62,58.45,58.47,35800.0,43.0669,43.0816,42.9567,42.9714,35800.0
2012-09-17 13:55:00,58.47,58.56,58.45,58.51,44200.0,42.9714,43.0375,42.9567,43.0008,44200.0
2012-09-17 14:00:00,58.49,58.49,58.4,58.4,30200.0,42.9861,42.9861,42.9199,42.9199,30200.0
2012-09-17 14:05:00,58.41,58.41,58.19,58.22,57800.0,42.9273,42.9273,42.7656,42.7876,57800.0
2012-09-17 14:10:00,58.21,58.27,58.2,58.23,34400.0,42.7803,42.8244,42.7729,42.795,34400.0
2012-09-17 14:15:00,58.22,58.29,58.2,58.27,38400.0,42.7876,42.8391,42.7729,42.8244,38400.0
2012-09-17 14:20:00,58.27,58.38,58.24,58.29,32400.0,42.8244,42.9052,42.8023,42.8391,32400.0
2012-09-17 14:25:00,58.27,58.29,58.2,58.23,51600.0,42.8244,42.8391,42.7729,42.795,51600.0
2012-09-17 14:30:00,58.23,58.24,58.05,58.07,46600.0,42.795,42.8023,42.6627,42.6774,46600.0
2012-09-17 14:35:00,58.04,58.17,58.01,58.11,25800.0,42.6554,42.7509,42.6333,42.7068,25800.0
2012-09-17 14:40:00,58.1,58.1,58.05,58.07,16400.0,42.6994,42.6994,42.6627,42.6774,16400.0
2012-09-17 14:45:00,58.1,58.2,58.1,58.19,23000.0,42.6994,42.7729,42.6994,42.7656,23000.0
2012-09-17 14:50:00,58.18,58.2,58.15,58.17,21600.0,42.7582,42.7729,42.7362,42.7509,21600.0
2012-09-17 14:55:00,58.17,58.17,58.04,58.05,18000.0,42.7509,42.7509,42.6554,42.6627,18000.0
2012-09-17 15:00:00,58.07,58.09,58.05,58.05,15000.0,42.6774,42.6921,42.6627,42.6627,15000.0
2012-09-17 15:05:00,58.07,58.13,58.07,58.1,15200.0,42.6774,42.7215,42.6774,42.6994,15200.0
2012-09-17 15:10:00,58.1,58.14,58.05,58.06,19800.0,42.6994,42.7288,42.6627,42.6701,19800.0
2012-09-17 15:15:00,58.05,58.06,57.98,57.99,38000.0,42.6627,42.6701,42.6113,42.6186,38000.0
2012-09-17 15:20:00,58.01,58.1,57.99,58.06,21600.0,42.6333,42.6994,42.6186,42.6701,21600.0
2012-09-17 15:25:00,58.07,58.07,57.95,57.97,47600.0,42.6774,42.6774,42.5892,42.6039,47600.0
2012-09-17 15:30:00,57.99,58.01,57.94,57.99,59800.0,42.6186,42.6333,42.5819,42.6186,59800.0
2012-09-17 15:35:00,58.0,58.05,57.95,58.05,34000.0,42.626,42.6627,42.5892,42.6627,34000.0
2012-09-17 15:40:00,58.04,58.09,58.01,58.07,38200.0,42.6554,42.6921,42.6333,42.6774,38200.0
2012-09-17 15:45:00,58.07,58.13,58.06,58.09,55800.0,42.6774,42.7215,42.6701,42.6921,55800.0
2012-09-17 15:50:00,58.1,58.19,58.06,58.17,57600.0,42.6994,42.7656,42.6701,42.7509,57600.0
2012-09-17 15:55:00,58.16,58.22,58.13,58.2,172400.0,42.7435,42.7876,42.7215,42.7729,172400.0
2012-09-18 09:30:00,58.12,58.2,57.75,57.78,45600.0,42.7141,42.7729,42.4422,42.4643,45600.0
2012-09-18 09:35:00,57.8,57.88,57.69,57.86,30600.0,42.479,42.5378,42.3981,42.5231,30600.0
2012-09-18 09:40:00,57.9,58.33,57.84,58.3,53000.0,42.5525,42.8685,42.5084,42.8464,53000.0
2012-09-18 09:45:00,58.35,58.41,58.16,58.27,65000.0,42.8832,42.9273,42.7435,42.8244,65000.0
2012-09-18 09:50:00,58.26,58.35,58.19,58.3,26600.0,42.817,42.8832,42.7656,42.8464,26600.0
2012-09-18 09:55:00,58.3,58.32,58.17,58.26,35200.0,42.8464,42.8611,42.7509,42.817,35200.0
2012-09-18 10:00:00,58.29,58.41,58.26,58.26,26000.0,42.8391,42.9273,42.817,42.817,26000.0
2012-09-18 10:05:00,58.24,58.24,58.08,58.08,60400.0,42.8023,42.8023,42.6847,42.6847,60400.0
2012-09-18 10:10:00,58.1,58.17,58.04,58.09,16400.0,42.6994,42.7509,42.6554,42.6921,16400.0
2012-09-18 10:15:00,58.1,58.11,57.95,58.08,25200.0,42.6994,42.7068,42.5892,42.6847,25200.0
2012-09-18 10:20:00,58.07,58.13,57.97,57.99,25400.0,42.6774,42.7215,42.6039,42.6186,25400.0
2012-09-18 10:25:00,57.99,58.02,57.84,57.99,34400.0,42.6186,42.6407,42.5084,42.6186,34400.0
2012-09-18 10:30:00,57.98,58.06,57.94,57.97,21200.0,42.6113,42.6701,42.5819,42.6039,21200.0
2012-09-18 10:35:00,57.98,58.09,57.97,58.05,17800.0,42.6113,42.6921,42.6039,42.6627,17800.0
2012-09-18 10:40:00,58.02,58.16,58.02,58.16,11200.0,42.6407,42.7435,42.6407,42.7435,11200.0
2012-09-18 10:45:00,58.13,58.15,58.04,58.08,15000.0,42.7215,42.7362,42.6554,42.6847,15000.0
2012-09-18 10:50:00,58.07,58.09,57.99,58.02,24000.0,42.6774,42.6921,42.6186,42.6407,24000.0
2012-09-18 10:55:00,58.01,58.13,57.98,58.11,30400.0,42.6333,42.7215,42.6113,42.7068,30400.0
2012-09-18 11:00:00,58.13,58.17,58.02,58.02,22400.0,42.7215,42.7509,42.6407,42.6407,22400.0
2012-09-18 11:05:00,58.04,58.04,57.94,57.99,22400.0,42.6554,42.6554,42.5819,42.6186,22400.0
2012-09-18 11:10:00,58.0,58.12,57.99,58.05,19400.0,42.626,42.7141,42.6186,42.6627,19400.0
2012-09-18 11:15:00,58.05,58.13,57.97,58.06,22800.0,42.6627,42.7215,42.6039,42.6701,22800.0
2012-09-18 11:20:00,58.08,58.08,57.92,57.92,14800.0,42.6847,42.6847,42.5672,42.5672,14800.0
2012-09-18 11:25:00,57.91,57.96,57.91,57.96,14200.0,42.5598,42.5966,42.5598,42.5966,14200.0
2012-09-18 11:30:00,57.95,57.95,57.76,57.76,24600.0,42.5892,42.5892,42.4496,42.4496,24600.0
2012-09-18 11:35:00,57.77,57.81,57.71,57.71,10800.0,42.4569,42.4863,42.4128,42.4128,10800.0
2012-09-18 11:40:00,57.71,57.71,57.61,57.68,21800.0,42.4128,42.4128,42.3393,42.3908,21800.0
2012-09-18 11:45:00,57.69,57.71,57.65,57.65,7800.0,42.3981,42.4128,42.3687,42.3687,7800.0
2012-09-18 11:50:00,57.63,57.73,57.61,57.62,11400.0,42.354,42.4275,42.3393,42.3467,11400.0
2012-09-18 11:55:00,57.62,57.67,57.6,57.63,15000.0,42.3467,42.3834,42.332,42.354,15000.0
2012-09-18 12:00:00,57.65,57.72,57.61,57.67,8400.0,42.3687,42.4202,42.3393,42.3834,8400.0
2012-09-18 12:05:00,57.68,57.68,57.63,57.66,11000.0,42.3908,42.3908,42.354,42.3761,11000.0
2012-09-18 12:10:00,57.67,57.67,57.5,57.57,27400.0,42.3834,42.3834,42.2585,42.3099,27400.0
2012-09-18 12:15:00,57.56,57.63,57.51,57.55,21800.0,42.3026,42.354,42.2658,42.2952,21800.0
2012-09-18 12:20:00,57.52,57.62,57.52,57.55,19600.0,42.2732,42.3467,42.2732,42.2952,19600.0
2012-09-18 12:25:00,57.54,57.57,57.52,57.55,35800.0,42.2879,42.3099,42.2732,42.2952,35800.0
2012-09-18 12:30:00,57.57,57.59,57.53,57.57,53600.0,42.3099,42.3246,42.2805,42.3099,53600.0
2012-09-18 12:35:00,57.57,57.63,57.56,57.62,19600.0,42.3099,42.354,42.3026,42.3467,19600.0
2012-09-18 12:40:00,57.62,57.64,57.58,57.6,8600.0,42.3467,42.3614,42.3173,42.332,8600.0
2012-09-18 12:45:00,57.6,57.66,57.56,57.59,15400.0,42.332,42.3761,42.3026,42.3246,15400.0
2012-09-18 12:50:00,57.59,57.68,57.59,57.66,5200.0,42.3246,42.3908,42.3246,42.3761,5200.0
2012-09-18 12:55:00,57.69,57.73,57.59,57.6,6800.0,42.3981,42.4275,42.3246,42.332,6800.0
2012-09-18 13:00:00,57.6,57.6,57.51,57.53,7600.0,42.332,42.332,42.2658,42.2805,7600.0
2012-09-18 13:05:00,57.52,57.56,57.43,57.49,23200.0,42.2732,42.3026,42.207,42.2511,23200.0
2012-09-18 13:10:00,57.49,57.55,57.49,57.52,9800.0,42.2511,42.2952,42.2511,42.2732,9800.0
2012-09-18 13:15:00,57.52,57.63,57.52,57.61,16200.0,42.2732,42.354,42.2732,42.3393,16200.0
2012-09-18 13:20:00,57.6,57.6,57.49,57.58,19800.0,42.332,42.332,42.2511,42.3173,19800.0
2012-09-18 13:25:00,57.58,57.58,57.48,57.49,10400.0,42.3173,42.3173,42.2438,42.2511,10400.0
2012-09-18 13:30:00,57.51,57.51,57.4,57.45,17400.0,42.2658,42.2658,42.185,42.2217,17400.0
2012-09-18 13:35:00,57.43,57.44,57.39,57.39,7200.0,42.207,42.2144,42.1776,42.1776,7200.0
2012-09-18 13:40:00,57.4,57.41,57.38,57.41,19400.0,42.185,42.1923,42.1703,42.1923,19400.0
2012-09-18 13:45:00,57.4,57.4,57.35,57.36,21400.0,42.185,42.185,42.1483,42.1556,21400.0
2012-09-18 13:50:00,57.36,57.41,57.32,57.33,30400.0,42.1556,42.1923,42.1262,42.1336,30400.0
2012-09-18 13:55:00,57.34,57.34,57.29,57.32,36400.0,42.1409,42.1409,42.1042,42.1262,36400.0
2012-09-18 14:00:00,57.31,57.42,57.29,57.29,27200.0,42.1189,42.1997,42.1042,42.1042,27200.0
2012-09-18 14:05:00,57.29,57.45,57.29,57.45,26600.0,42.1042,42.2217,42.1042,42.2217,26600.0
2012-09-18 14:10:00,57.45,57.46,57.41,57.46,22600.0,42.2217,42.2291,42.1923,42.2291,22600.0
2012-09-18 14:15:00,57.46,57.59,57.46,57.55,31000.0,42.2291,42.3246,42.2291,42.2952,31000.0
2012-09-18 14:20:00,57.53,57.57,57.49,57.56,13400.0,42.2805,42.3099,42.2511,42.3026,13400.0
2012-09-18 14:25:00,57.56,57.63,57.56,57.61,16800.0,42.3026,42.354,42.3026,42.3393,16800.0
2012-09-18 14:30:00,57.6,57.63,57.55,57.57,19600.0,42.332,42.354,42.2952,42.3099,19600.0
2012-09-18 14:35:00,57.56,57.56,57.49,57.51,19000.0,42.3026,42.3026,42.2511,42.2658,19000.0
2012-09-18 14:40:00,57.51,57.63,57.51,57.58,19200.0,42.2658,42.354,42.2658,42.3173,19200.0
2012-09-18 14:45:00,57.59,57.67,57.59,57.67,20800.0,42.3246,42.3834,42.3246,42.3834,20800.0
2012-09-18 14:50:00,57.66,57.66,57.55,57.56,26200.0,42.3761,42.3761,42.2952,42.3026,26200.0
2012-09-18 14:55:00,57.56,57.7,57.55,57.66,53400.0,42.3026,42.4055,42.2952,42.3761,53400.0
2012-09-18 15:00:00,57.65,57.77,57.63,57.74,38000.0,42.3687,42.4569,42.354,42.4349,38000.0
2012-09-18 15:05:00,57.74,57.88,57.74,57.84,56600.0,42.4349,42.5378,42.4349,42.5084,56600.0
2012-09-18 15:10:00,57.85,57.91,57.83,57.88,34400.0,42.5157,42.5598,42.501,42.5378,34400.0
2012-09-18 15:15:00,57.88,57.92,57.85,57.87,43000.0,42.5378,42.5672,42.5157,42.5304,43000.0
2012-09-18 15:20:00,57.88,57.91,57.81,57.82,62600.0,42.5378,42.5598,42.4863,42.4937,62600.0
2012-09-18 15:25:00,57.81,57.85,57.79,57.84,31600.0,42.4863,42.5157,42.4716,42.5084,31600.0
2012-09-18 15:30:00,57.84,57.91,57.79,57.91,35600.0,42.5084,42.5598,42.4716,42.5598,35600.0
2012-09-18 15:35:00,57.91,57.91,57.79,57.83,30600.0,42.5598,42.5598,42.4716,42.501,30600.0
2012-09-18 15:40:00,57.83,57.88,57.71,57.74,47600.0,42.501,42.5378,42.4128,42.4349,47600.0
2012-09-18 15:45:00,57.76,57.88,57.72,57.84,97000.0,42.4496,42.5378,42.4202,42.5084,97000.0
2012-09-18 15:50:00,57.83,57.91,57.81,57.91,50200.0,42.501,42.5598,42.4863,42.5598,50200.0
2012-09-18 15:55:00,57.91,57.95,57.83,57.95,84400.0,42.5598,42.5892,42.501,42.5892,84400.0
2012-09-19 09:30:00,57.83,57.9,57.57,57.74,30600.0,42.501,42.5525,42.3099,42.4349,30600.0
2012-09-19 09:35:00,57.67,57.72,57.37,57.38,21800.0,42.3834,42.4202,42.1629,42.1703,21800.0
2012-09-19 09:40:00,57.35,57.41,57.22,57.4,11200.0,42.1483,42.1923,42.0527,42.185,11200.0
2012-09-19 09:45:00,57.4,57.65,57.4,57.48,23800.0,42.185,42.3687,42.185,42.2438,23800.0
2012-09-19 09:50:00,57.52,57.52,57.27,57.44,32200.0,42.2732,42.2732,42.0895,42.2144,32200.0
2012-09-19 09:55:00,57.47,57.47,57.33,57.34,19400.0,42.2364,42.2364,42.1336,42.1409,19400.0
2012-09-19 10:00:00,57.29,57.51,57.29,57.43,50000.0,42.1042,42.2658,42.1042,42.207,50000.0
2012-09-19 10:05:00,57.43,57.51,57.3,57.45,51200.0,42.207,42.2658,42.1115,42.2217,51200.0
2012-09-19 10:10:00,57.43,57.49,57.35,57.48,19800.0,42.207,42.2511,42.1483,42.2438,19800.0
2012-09-19 10:15:00,57.5,57.52,57.42,57.48,30800.0,42.2585,42.2732,42.1997,42.2438,30800.0
2012-09-19 10:20:00,57.47,57.5,57.36,57.41,23000.0,42.2364,42.2585,42.1556,42.1923,23000.0
2012-09-19 10:25:00,57.41,57.44,57.29,57.33,18000.0,42.1923,42.2144,42.1042,42.1336,18000.0
2012-09-19 10:30:00,57.28,57.31,57.07,57.18,44200.0,42.0968,42.1189,41.9425,42.0233,44200.0
2012-09-19 10:35:00,57.18,57.46,57.16,57.45,18200.0,42.0233,42.2291,42.0086,42.2217,18200.0
2012-09-19 10:40:00,57.44,57.51,57.29,57.41,31600.0,42.2144,42.2658,42.1042,42.1923,31600.0
2012-09-19 10:45:00,57.44,57.48,57.35,57.37,45600.0,42.2144,42.2438,42.1483,42.1629,45600.0
2012-09-19 10:50:00,57.38,57.4,57.28,57.33,46200.0,42.1703,42.185,42.0968,42.1336,46200.0
2012-09-19 10:55:00,57.35,57.38,57.27,57.32,9600.0,42.1483,42.1703,42.0895,42.1262,9600.0
2012-09-19 11:00:00,57.3,57.35,57.27,57.34,9800.0,42.1115,42.1483,42.0895,42.1409,9800.0
2012-09-19 11:05:00,57.35,57.38,57.33,57.34,14600.0,42.1483,42.1703,42.1336,42.1409,14600.0
2012-09-19 11:10:00,57.33,57.4,57.28,57.4,23800.0,42.1336,42.185,42.0968,42.185,23800.0
2012-09-19 11:15:00,57.38,57.49,57.35,57.46,27400.0,42.1703,42.2511,42.1483,42.2291,27400.0
2012-09-19 11:20:00,57.46,57.55,57.44,57.48,51600.0,42.2291,42.2952,42.2144,42.2438,51600.0
2012-09-19 11:25:00,57.48,57.58,57.48,57.55,10200.0,42.2438,42.3173,42.2438,42.2952,10200.0
2012-09-19 11:30:00,57.53,57.56,57.35,57.35,28000.0,42.2805,42.3026,42.1483,42.1483,28000.0
2012-09-19 11:35:00,57.37,57.43,57.27,57.27,40600.0,42.1629,42.207,42.0895,42.0895,40600.0
2012-09-19 11:40:00,57.25,57.41,57.25,57.35,9400.0,42.0748,42.1923,42.0748,42.1483,9400.0
2012-09-19 11:45:00,57.33,57.35,57.29,57.31,8000.0,42.1336,42.1483,42.1042,42.1189,8000.0
2012-09-19 11:50:00,57.32,57.34,57.29,57.34,28200.0,42.1262,42.1409,42.1042,42.1409,28200.0
2012-09-19 11:55:00,57.35,57.36,57.21,57.21,52000.0,42.1483,42.1556,42.0454,42.0454,52000.0
2012-09-19 12:00:00,57.21,57.33,57.2,57.22,16800.0,42.0454,42.1336,42.038,42.0527,16800.0
2012-09-19 12:05:00,57.24,57.32,57.23,57.28,19800.0,42.0674,42.1262,42.0601,42.0968,19800.0
2012-09-19 12:10:00,57.29,57.32,57.23,57.23,15400.0,42.1042,42.1262,42.0601,42.0601,15400.0
2012-09-19 12:15:00,57.24,57.29,57.2,57.26,17800.0,42.0674,42.1042,42.038,42.0821,17800.0
2012-09-19 12:20:00,57.27,57.32,57.26,57.26,14600.0,42.0895,42.1262,42.0821,42.0821,14600.0
2012-09-19 12:25:00,57.26,57.42,57.22,57.41,29000.0,42.0821,42.1997,42.0527,42.1923,29000.0
2012-09-19 12:30:00,57.39,57.42,57.35,57.41,13400.0,42.1776,42.1997,42.1483,42.1923,13400.0
2012-09-19 12:35:00,57.44,57.46,57.41,57.45,12200.0,42.2144,42.2291,42.1923,42.2217,12200.0
2012-09-19 12:40:00,57.44,57.46,57.37,57.38,16000.0,42.2144,42.2291,42.1629,42.1703,16000.0
2012-09-19 12:45:00,57.37,57.37,57.25,57.26,23600.0,42.1629,42.1629,42.0748,42.0821,23600.0
2012-09-19 12:50:00,57.27,57.29,57.25,57.25,21000.0,42.0895,42.1042,42.0748,42.0748,21000.0
2012-09-19 12:55:00,57.26,57.26,57.17,57.2,24800.0,42.0821,42.0821,42.016,42.038,24800.0
2012-09-19 13:00:00,57.2,57.2,57.12,57.12,16800.0,42.038,42.038,41.9792,41.9792,16800.0
2012-09-19 13:05:00,57.13,57.14,57.03,57.04,23400.0,41.9866,41.9939,41.9131,41.9204,23400.0
2012-09-19 13:10:00,57.04,57.11,57.03,57.09,14200.0,41.9204,41.9719,41.9131,41.9572,14200.0
2012-09-19 13:15:00,57.09,57.09,56.94,56.96,31800.0,41.9572,41.9572,41.8469,41.8616,31800.0
2012-09-19 13:20:00,56.97,56.98,56.9,56.9,31800.0,41.869,41.8763,41.8175,41.8175,31800.0
2012-09-19 13:25:00,56.89,56.91,56.85,56.88,24600.0,41.8102,41.8249,41.7808,41.8028,24600.0
2012-09-19 13:30:00,56.88,56.93,56.86,56.89,13600.0,41.8028,41.8396,41.7881,41.8102,13600.0
2012-09-19 13:35:00,56.9,56.9,56.84,56.88,19000.0,41.8175,41.8175,41.7734,41.8028,19000.0
2012-09-19 13:40:00,56.88,56.92,56.87,56.89,17600.0,41.8028,41.8322,41.7955,41.8102,17600.0
2012-09-19 13:45:00,56.89,56.89,56.84,56.88,34000.0,41.8102,41.8102,41.7734,41.8028,34000.0
2012-09-19 13:50:00,56.87,56.91,56.83,56.88,49600.0,41.7955,41.8249,41.7661,41.8028,49600.0
2012-09-19 13:55:00,56.87,56.9,56.84,56.88,16800.0,41.7955,41.8175,41.7734,41.8028,16800.0
2012-09-19 14:00:00,56.9,56.98,56.9,56.95,20200.0,41.8175,41.8763,41.8175,41.8543,20200.0
2012-09-19 14:05:00,56.95,57.04,56.95,57.02,23400.0,41.8543,41.9204,41.8543,41.9057,23400.0
2012-09-19 14:10:00,57.02,57.03,56.96,56.98,14600.0,41.9057,41.9131,41.8616,41.8763,14600.0
2012-09-19 14:15:00,56.99,57.01,56.95,56.97,32400.0,41.8837,41.8984,41.8543,41.869,32400.0
2012-09-19 14:20:00,56.98,56.99,56.88,56.88,51000.0,41.8763,41.8837,41.8028,41.8028,51000.0
2012-09-19 14:25:00,56.88,56.9,56.83,56.83,67400.0,41.8028,41.8175,41.7661,41.7661,67400.0
2012-09-19 14:30:00,56.84,56.84,56.77,56.81,56200.0,41.7734,41.7734,41.722,41.7514,56200.0
2012-09-19 14:35:00,56.81,56.81,56.77,56.8,35200.0,41.7514,41.7514,41.722,41.744,35200.0
2012-09-19 14:40:00,56.8,56.81,56.75,56.79,68000.0,41.744,41.7514,41.7073,41.7367,68000.0
2012-09-19 14:45:00,56.79,56.84,56.77,56.82,48000.0,41.7367,41.7734,41.722,41.7587,48000.0
2012-09-19 14:50:00,56.82,56.94,56.82,56.9,53200.0,41.7587,41.8469,41.7587,41.8175,53200.0
2012-09-19 14:55:00,56.9,57.03,56.9,57.02,39400.0,41.8175,41.9131,41.8175,41.9057,39400.0
2012-09-19 15:00:00,57.01,57.01,56.94,56.97,38200.0,41.8984,41.8984,41.8469,41.869,38200.0
2012-09-19 15:05:00,56.98,57.01,56.92,56.98,27200.0,41.8763,41.8984,41.8322,41.8763,27200.0
2012-09-19 15:10:00,56.97,57.08,56.97,57.08,20000.0,41.869,41.9498,41.869,41.9498,20000.0
2012-09-19 15:15:00,57.07,57.07,56.96,56.98,31200.0,41.9425,41.9425,41.8616,41.8763,31200.0
2012-09-19 15:20:00,56.98,56.98,56.88,56.88,32600.0,41.8763,41.8763,41.8028,41.8028,32600.0
2012-09-19 15:25:00,56.88,56.94,56.88,56.88,30600.0,41.8028,41.8469,41.8028,41.8028,30600.0
2012-09-19 15:30:00,56.88,56.94,56.85,56.91,40600.0,41.8028,41.8469,41.7808,41.8249,40600.0
2012-09-19 15:35:00,56.93,56.95,56.85,56.9,46000.0,41.8396,41.8543,41.7808,41.8175,46000.0
2012-09-19 15:40:00,56.9,56.93,56.83,56.88,65800.0,41.8175,41.8396,41.7661,41.8028,65800.0
2012-09-19 15:45:00,56.87,56.93,56.87,56.91,72200.0,41.7955,41.8396,41.7955,41.8249,72200.0
2012-09-19 15:50:00,56.91,56.94,56.85,56.87,78000.0,41.8249,41.8469,41.7808,41.7955,78000.0
2012-09-19 15:55:00,56.86,56.88,56.77,56.79,157200.0,41.7881,41.8028,41.722,41.7367,157200.0
2012-09-20 09:30:00,56.46,56.48,56.16,56.27,90400.0,41.4942,41.5089,41.2737,41.3545,90400.0
2012-09-20 09:35:00,56.24,56.27,56.1,56.13,136600.0,41.3325,41.3545,41.2296,41.2516,136600.0
2012-09-20 09:40:00,56.13,56.22,56.02,56.16,86200.0,41.2516,41.3178,41.1708,41.2737,86200.0
2012-09-20 09:45:00,56.19,56.23,56.01,56.04,76000.0,41.2957,41.3251,41.1634,41.1855,76000.0
2012-09-20 09:50:00,56.07,56.1,55.74,55.74,80000.0,41.2075,41.2296,40.965,40.965,80000.0
2012-09-20 09:55:00,55.8,55.98,55.77,55.9,49600.0,41.0091,41.1414,40.9871,41.0826,49600.0
2012-09-20 10:00:00,55.88,56.01,55.84,55.97,122600.0,41.0679,41.1634,41.0385,41.134,122600.0
2012-09-20 10:05:00,55.98,56.05,55.94,56.04,156400.0,41.1414,41.1928,41.112,41.1855,156400.0
2012-09-20 10:10:00,56.04,56.34,56.02,56.34,161200.0,41.1855,41.406,41.1708,41.406,161200.0
2012-09-20 10:15:00,56.35,56.42,56.13,56.19,56800.0,41.4133,41.4648,41.2516,41.2957,56800.0
2012-09-20 10:20:00,56.18,56.2,56.1,56.12,25200.0,41.2884,41.3031,41.2296,41.2443,25200.0
2012-09-20 10:25:00,56.12,56.32,56.1,56.32,27400.0,41.2443,41.3913,41.2296,41.3913,27400.0
2012-09-20 10:30:00,56.32,56.35,56.23,56.35,47600.0,41.3913,41.4133,41.3251,41.4133,47600.0
2012-09-20 10:35:00,56.37,56.62,56.31,56.61,57800.0,41.428,41.6118,41.3839,41.6044,57800.0
2012-09-20 10:40:00,56.62,56.66,56.57,56.57,36400.0,41.6118,41.6411,41.575,41.575,36400.0
2012-09-20 10:45:00,56.59,56.66,56.58,56.6,20800.0,41.5897,41.6411,41.5824,41.5971,20800.0
2012-09-20 10:50:00,56.6,56.6,56.47,56.52,21800.0,41.5971,41.5971,41.5015,41.5383,21800.0
2012-09-20 10:55:00,56.52,56.55,56.42,56.51,30400.0,41.5383,41.5603,41.4648,41.5309,30400.0
2012-09-20 11:00:00,56.54,56.64,56.51,56.54,33000.0,41.553,41.6264,41.5309,41.553,33000.0
2012-09-20 11:05:00,56.52,56.56,56.46,56.56,53400.0,41.5383,41.5677,41.4942,41.5677,53400.0
2012-09-20 11:10:00,56.54,56.59,56.45,56.47,140000.0,41.553,41.5897,41.4868,41.5015,140000.0
2012-09-20 11:15:00,56.47,56.64,56.46,56.56,64800.0,41.5015,41.6264,41.4942,41.5677,64800.0
2012-09-20 11:20:00,56.58,56.6,56.52,56.6,59800.0,41.5824,41.5971,41.5383,41.5971,59800.0
2012-09-20 11:25:00,56.6,56.68,56.55,56.63,25800.0,41.5971,41.6558,41.5603,41.6191,25800.0
2012-09-20 11:30:00,56.6,56.69,56.56,56.69,63600.0,41.5971,41.6632,41.5677,41.6632,63600.0
2012-09-20 11:35:00,56.68,56.75,56.66,56.74,47000.0,41.6558,41.7073,41.6411,41.6999,47000.0
2012-09-20 11:40:00,56.75,56.88,56.75,56.83,30000.0,41.7073,41.8028,41.7073,41.7661,30000.0
2012-09-20 11:45:00,56.85,56.9,56.82,56.9,28600.0,41.7808,41.8175,41.7587,41.8175,28600.0
2012-09-20 11:50:00,56.88,56.96,56.88,56.96,40400.0,41.8028,41.8616,41.8028,41.8616,40400.0
2012-09-20 11:55:00,56.95,56.96,56.92,56.94,28600.0,41.8543,41.8616,41.8322,41.8469,28600.0
2012-09-20 12:00:00,56.96,56.98,56.92,56.97,49800.0,41.8616,41.8763,41.8322,41.869,49800.0
2012-09-20 12:05:00,56.97,57.03,56.97,57.03,47000.0,41.869,41.9131,41.869,41.9131,47000.0
2012-09-20 12:10:00,57.02,57.04,56.98,57.0,35400.0,41.9057,41.9204,41.8763,41.891,35400.0
2012-09-20 12:15:00,57.0,57.02,56.97,57.02,16600.0,41.891,41.9057,41.869,41.9057,16600.0
2012-09-20 12:20:00,57.01,57.04,56.94,56.98,11800.0,41.8984,41.9204,41.8469,41.8763,11800.0
2012-09-20 12:25:00,56.97,56.97,56.78,56.78,29000.0,41.869,41.869,41.7293,41.7293,29000.0
2012-09-20 12:30:00,56.79,56.8,56.72,56.74,81800.0,41.7367,41.744,41.6852,41.6999,81800.0
2012-09-20 12:35:00,56.74,56.76,56.67,56.67,17800.0,41.6999,41.7146,41.6485,41.6485,17800.0
2012-09-20 12:40:00,56.68,56.77,56.66,56.77,17800.0,41.6558,41.722,41.6411,41.722,17800.0
2012-09-20 12:45:00,56.77,56.82,56.63,56.63,16400.0,41.722,41.7587,41.6191,41.6191,16400.0
2012-09-20 12:50:00,56.63,56.79,56.63,56.71,17400.0,41.6191,41.7367,41.6191,41.6779,17400.0
2012-09-20 12:55:00,56.73,56.73,56.61,56.66,26800.0,41.6926,41.6926,41.6044,41.6411,26800.0
2012-09-20 13:00:00,56.63,56.66,56.58,56.66,23200.0,41.6191,41.6411,41.5824,41.6411,23200.0
2012-09-20 13:05:00,56.66,56.73,56.65,56.67,80200.0,41.6411,41.6926,41.6338,41.6485,80200.0
2012-09-20 13:10:00,56.67,56.67,56.6,56.65,12200.0,41.6485,41.6485,41.5971,41.6338,12200.0
2012-09-20 13:15:00,56.67,56.7,56.62,56.65,11000.0,41.6485,41.6705,41.6118,41.6338,11000.0
2012-09-20 13:20:00,56.65,56.66,56.6,56.63,12200.0,41.6338,41.6411,41.5971,41.6191,12200.0
2012-09-20 13:25:00,56.63,56.75,56.62,56.74,19400.0,41.6191,41.7073,41.6118,41.6999,19400.0
2012-09-20 13:30:00,56.78,56.79,56.73,56.77,11000.0,41.7293,41.7367,41.6926,41.722,11000.0
2012-09-20 13:35:00,56.77,56.83,56.76,56.77,17000.0,41.722,41.7661,41.7146,41.722,17000.0
2012-09-20 13:40:00,56.81,56.81,56.76,56.76,14600.0,41.7514,41.7514,41.7146,41.7146,14600.0
2012-09-20 13:45:00,56.76,56.79,56.69,56.74,16800.0,41.7146,41.7367,41.6632,41.6999,16800.0
2012-09-20 13:50:00,56.74,56.74,56.7,56.73,16200.0,41.6999,41.6999,41.6705,41.6926,16200.0
2012-09-20 13:55:00,56.74,56.74,56.63,56.67,20800.0,41.6999,41.6999,41.6191,41.6485,20800.0
2012-09-20 14:00:00,56.67,56.68,56.57,56.59,29800.0,41.6485,41.6558,41.575,41.5897,29800.0
2012-09-20 14:05:00,56.6,56.6,56.53,56.54,35000.0,41.5971,41.5971,41.5456,41.553,35000.0
2012-09-20 14:10:00,56.54,56.61,56.54,56.59,39600.0,41.553,41.6044,41.553,41.5897,39600.0
2012-09-20 14:15:00,56.58,56.58,56.48,56.49,102200.0,41.5824,41.5824,41.5089,41.5162,102200.0
2012-09-20 14:20:00,56.47,56.63,56.47,56.62,34600.0,41.5015,41.6191,41.5015,41.6118,34600.0
2012-09-20 14:25:00,56.62,56.7,56.55,56.68,28000.0,41.6118,41.6705,41.5603,41.6558,28000.0
2012-09-20 14:30:00,56.65,56.73,56.62,56.72,31400.0,41.6338,41.6926,41.6118,41.6852,31400.0
2012-09-20 14:35:00,56.73,56.76,56.67,56.67,28800.0,41.6926,41.7146,41.6485,41.6485,28800.0
2012-09-20 14:40:00,56.69,56.74,56.66,56.72,34200.0,41.6632,41.6999,41.6411,41.6852,34200.0
2012-09-20 14:45:00,56.72,56.74,56.69,56.71,28800.0,41.6852,41.6999,41.6632,41.6779,28800.0
2012-09-20 14:50:00,56.69,56.77,56.67,56.72,22200.0,41.6632,41.722,41.6485,41.6852,22200.0
2012-09-20 14:55:00,56.73,56.74,56.68,56.7,31800.0,41.6926,41.6999,41.6558,41.6705,31800.0
2012-09-20 15:00:00,56.7,56.74,56.68,56.73,30800.0,41.6705,41.6999,41.6558,41.6926,30800.0
2012-09-20 15:05:00,56.75,56.82,56.73,56.8,43400.0,41.7073,41.7587,41.6926,41.744,43400.0
2012-09-20 15:10:00,56.8,56.82,56.75,56.82,37000.0,41.744,41.7587,41.7073,41.7587,37000.0
2012-09-20 15:15:00,56.81,56.89,56.79,56.87,39000.0,41.7514,41.8102,41.7367,41.7955,39000.0
2012-09-20 15:20:00,56.87,56.99,56.87,56.92,45000.0,41.7955,41.8837,41.7955,41.8322,45000.0
2012-09-20 15:25:00,56.92,56.97,56.88,56.92,47200.0,41.8322,41.869,41.8028,41.8322,47200.0
2012-09-20 15:30:00,56.93,56.94,56.89,56.9,48200.0,41.8396,41.8469,41.8102,41.8175,48200.0
2012-09-20 15:35:00,56.91,56.94,56.68,56.69,84400.0,41.8249,41.8469,41.6558,41.6632,84400.0
2012-09-20 15:40:00,56.69,56.74,56.68,56.71,84000.0,41.6632,41.6999,41.6558,41.6779,84000.0
2012-09-20 15:45:00,56.71,56.73,56.65,56.68,60600.0,41.6779,41.6926,41.6338,41.6558,60600.0
2012-09-20 15:50:00,56.68,56.74,56.67,56.74,117400.0,41.6558,41.6999,41.6485,41.6999,117400.0
2012-09-20 15:55:00,56.74,56.8,56.69,56.79,191400.0,41.6999,41.744,41.6632,41.7367,191400.0
2012-09-21 09:30:00,57.29,57.35,57.17,57.27,545000.0,42.1042,42.1483,42.016,42.0895,545000.0
2012-09-21 09:35:00,57.26,57.37,57.16,57.24,56800.0,42.0821,42.1629,42.0086,42.0674,56800.0
2012-09-21 09:40:00,57.21,57.29,57.08,57.15,21200.0,42.0454,42.1042,41.9498,42.0013,21200.0
2012-09-21 09:45:00,57.15,57.21,57.09,57.21,22600.0,42.0013,42.0454,41.9572,42.0454,22600.0
2012-09-21 09:50:00,57.16,57.18,57.1,57.18,17800.0,42.0086,42.0233,41.9645,42.0233,17800.0
2012-09-21 09:55:00,57.21,57.21,57.07,57.15,19000.0,42.0454,42.0454,41.9425,42.0013,19000.0
2012-09-21 10:00:00,57.15,57.17,56.77,56.82,80600.0,42.0013,42.016,41.722,41.7587,80600.0
2012-09-21 10:05:00,56.76,56.93,56.76,56.91,36400.0,41.7146,41.8396,41.7146,41.8249,36400.0
2012-09-21 10:10:00,56.91,56.98,56.84,56.98,45000.0,41.8249,41.8763,41.7734,41.8763,45000.0
2012-09-21 10:15:00,56.99,57.0,56.84,56.84,14800.0,41.8837,41.891,41.7734,41.7734,14800.0
2012-09-21 10:20:00,56.86,56.93,56.85,56.88,18600.0,41.7881,41.8396,41.7808,41.8028,18600.0
2012-09-21 10:25:00,56.89,56.9,56.81,56.88,20000.0,41.8102,41.8175,41.7514,41.8028,20000.0
2012-09-21 10:30:00,56.9,56.91,56.82,56.88,20800.0,41.8175,41.8249,41.7587,41.8028,20800.0
2012-09-21 10:35:00,56.88,56.96,56.85,56.95,21000.0,41.8028,41.8616,41.7808,41.8543,21000.0
2012-09-21 10:40:00,56.93,56.96,56.91,56.92,18200.0,41.8396,41.8616,41.8249,41.8322,18200.0
2012-09-21 10:45:00,56.91,56.93,56.88,56.88,16400.0,41.8249,41.8396,41.8028,41.8028,16400.0
2012-09-21 10:50:00,56.88,56.92,56.72,56.79,24800.0,41.8028,41.8322,41.6852,41.7367,24800.0
2012-09-21 10:55:00,56.8,56.85,56.63,56.67,51200.0,41.744,41.7808,41.6191,41.6485,51200.0
2012-09-21 11:00:00,56.66,56.74,56.63,56.68,30200.0,41.6411,41.6999,41.6191,41.6558,30200.0
2012-09-21 11:05:00,56.68,56.7,56.63,56.63,10400.0,41.6558,41.6705,41.6191,41.6191,10400.0
2012-09-21 11:10:00,56.63,56.69,56.63,56.65,25600.0,41.6191,41.6632,41.6191,41.6338,25600.0
2012-09-21 11:15:00,56.63,56.73,56.63,56.71,65800.0,41.6191,41.6926,41.6191,41.6779,65800.0
2012-09-21 11:20:00,56.71,56.76,56.65,56.72,20400.0,41.6779,41.7146,41.6338,41.6852,20400.0
2012-09-21 11:25:00,56.74,56.77,56.68,56.71,19000.0,41.6999,41.722,41.6558,41.6779,19000.0
2012-09-21 11:30:00,56.74,56.8,56.72,56.74,39600.0,41.6999,41.744,41.6852,41.6999,39600.0
2012-09-21 11:35:00,56.77,56.78,56.7,56.77,20600.0,41.722,41.7293,41.6705,41.722,20600.0
2012-09-21 11:40:00,56.77,57.08,56.77,57.06,53800.0,41.722,41.9498,41.722,41.9351,53800.0
2012-09-21 11:45:00,57.08,57.17,57.07,57.1,41000.0,41.9498,42.016,41.9425,41.9645,41000.0
2012-09-21 11:50:00,57.09,57.13,57.02,57.08,18800.0,41.9572,41.9866,41.9057,41.9498,18800.0
2012-09-21 11:55:00,57.08,57.08,56.93,56.98,29000.0,41.9498,41.9498,41.8396,41.8763,29000.0
2012-09-21 12:00:00,56.97,57.1,56.97,57.1,17000.0,41.869,41.9645,41.869,41.9645,17000.0
2012-09-21 12:05:00,57.09,57.1,56.98,56.99,21800.0,41.9572,41.9645,41.8763,41.8837,21800.0
2012-09-21 12:10:00,57.01,57.07,56.99,57.01,43000.0,41.8984,41.9425,41.8837,41.8984,43000.0
2012-09-21 12:15:00,57.01,57.06,56.99,57.06,16400.0,41.8984,41.9351,41.8837,41.9351,16400.0
2012-09-21 12:20:00,57.05,57.06,56.91,56.94,30600.0,41.9278,41.9351,41.8249,41.8469,30600.0
2012-09-21 12:25:00,56.92,56.95,56.88,56.94,23600.0,41.8322,41.8543,41.8028,41.8469,23600.0
2012-09-21 12:30:00,56.94,56.95,56.93,56.94,19200.0,41.8469,41.8543,41.8396,41.8469,19200.0
2012-09-21 12:35:00,56.95,56.96,56.88,56.91,8800.0,41.8543,41.8616,41.8028,41.8249,8800.0
2012-09-21 12:40:00,56.93,57.08,56.92,57.04,27400.0,41.8396,41.9498,41.8322,41.9204,27400.0
2012-09-21 12:45:00,57.02,57.04,56.98,56.99,14800.0,41.9057,41.9204,41.8763,41.8837,14800.0
2012-09-21 12:50:00,57.0,57.02,56.96,56.97,9800.0,41.891,41.9057,41.8616,41.869,9800.0
2012-09-21 12:55:00,56.98,56.98,56.88,56.97,8000.0,41.8763,41.8763,41.8028,41.869,8000.0
2012-09-21 13:00:00,56.97,57.03,56.95,57.03,11800.0,41.869,41.9131,41.8543,41.9131,11800.0
2012-09-21 13:05:00,57.02,57.08,56.99,56.99,13000.0,41.9057,41.9498,41.8837,41.8837,13000.0
2012-09-21 13:10:00,56.99,57.02,56.98,56.99,7600.0,41.8837,41.9057,41.8763,41.8837,7600.0
2012-09-21 13:15:00,56.99,57.09,56.99,57.06,7200.0,41.8837,41.9572,41.8837,41.9351,7200.0
2012-09-21 13:20:00,57.05,57.08,56.95,56.97,32400.0,41.9278,41.9498,41.8543,41.869,32400.0
2012-09-21 13:25:00,56.98,57.0,56.98,56.98,5200.0,41.8763,41.891,41.8763,41.8763,5200.0
2012-09-21 13:30:00,56.98,57.01,56.98,56.99,6600.0,41.8763,41.8984,41.8763,41.8837,6600.0
2012-09-21 13:35:00,56.99,57.06,56.99,57.05,6800.0,41.8837,41.9351,41.8837,41.9278,6800.0
2012-09-21 13:40:00,57.06,57.07,57.01,57.02,12400.0,41.9351,41.9425,41.8984,41.9057,12400.0
2012-09-21 13:45:00,57.04,57.05,57.01,57.03,26400.0,41.9204,41.9278,41.8984,41.9131,26400.0
2012-09-21 13:50:00,57.03,57.09,57.02,57.09,14600.0,41.9131,41.9572,41.9057,41.9572,14600.0
2012-09-21 13:55:00,57.07,57.09,57.06,57.08,8000.0,41.9425,41.9572,41.9351,41.9498,8000.0
2012-09-21 14:00:00,57.08,57.1,57.06,57.09,10600.0,41.9498,41.9645,41.9351,41.9572,10600.0
2012-09-21 14:05:00,57.09,57.09,57.07,57.07,11800.0,41.9572,41.9572,41.9425,41.9425,11800.0
2012-09-21 14:10:00,57.07,57.08,57.05,57.07,18800.0,41.9425,41.9498,41.9278,41.9425,18800.0
2012-09-21 14:15:00,57.07,57.07,56.97,56.99,31400.0,41.9425,41.9425,41.869,41.8837,31400.0
2012-09-21 14:20:00,56.99,57.0,56.9,56.93,14600.0,41.8837,41.891,41.8175,41.8396,14600.0
2012-09-21 14:25:00,56.93,56.99,56.92,56.95,13400.0,41.8396,41.8837,41.8322,41.8543,13400.0
2012-09-21 14:30:00,56.95,57.0,56.94,56.98,13400.0,41.8543,41.891,41.8469,41.8763,13400.0
2012-09-21 14:35:00,56.98,56.99,56.95,56.97,12800.0,41.8763,41.8837,41.8543,41.869,12800.0
2012-09-21 14:40:00,56.97,57.02,56.97,57.02,13000.0,41.869,41.9057,41.869,41.9057,13000.0
2012-09-21 14:45:00,57.0,57.1,56.99,57.04,14400.0,41.891,41.9645,41.8837,41.9204,14400.0
2012-09-21 14:50:00,57.05,57.05,56.95,56.96,16200.0,41.9278,41.9278,41.8543,41.8616,16200.0
2012-09-21 14:55:00,56.97,56.99,56.93,56.96,19600.0,41.869,41.8837,41.8396,41.8616,19600.0
2012-09-21 15:00:00,56.96,56.98,56.92,56.95,21800.0,41.8616,41.8763,41.8322,41.8543,21800.0
2012-09-21 15:05:00,56.96,56.97,56.93,56.93,14400.0,41.8616,41.869,41.8396,41.8396,14400.0
2012-09-21 15:10:00,56.93,57.01,56.93,56.98,37400.0,41.8396,41.8984,41.8396,41.8763,37400.0
2012-09-21 15:15:00,56.98,56.99,56.94,56.98,26200.0,41.8763,41.8837,41.8469,41.8763,26200.0
2012-09-21 15:20:00,56.97,56.97,56.85,56.89,38400.0,41.869,41.869,41.7808,41.8102,38400.0
2012-09-21 15:25:00,56.88,56.89,56.83,56.88,30400.0,41.8028,41.8102,41.7661,41.8028,30400.0
2012-09-21 15:30:00,56.88,56.92,56.85,56.9,32400.0,41.8028,41.8322,41.7808,41.8175,32400.0
2012-09-21 15:35:00,56.88,56.92,56.85,56.87,27400.0,41.8028,41.8322,41.7808,41.7955,27400.0
2012-09-21 15:40:00,56.87,57.07,56.87,57.07,118000.0,41.7955,41.9425,41.7955,41.9425,118000.0
2012-09-21 15:45:00,57.07,57.13,57.02,57.13,183800.0,41.9425,41.9866,41.9057,41.9866,183800.0
2012-09-21 15:50:00,57.13,57.16,57.04,57.06,179400.0,41.9866,42.0086,41.9204,41.9351,179400.0
2012-09-21 15:55:00,57.05,57.06,56.94,56.98,183000.0,41.9278,41.9351,41.8469,41.8763,183000.0
2012-09-24 09:30:00,56.3,56.44,56.3,56.38,53800.0,41.3766,41.4795,41.3766,41.4354,53800.0
2012-09-24 09:35:00,56.32,56.49,56.32,56.47,15000.0,41.3913,41.5162,41.3913,41.5015,15000.0
2012-09-24 09:40:00,56.45,56.63,56.33,56.4,23200.0,41.4868,41.6191,41.3986,41.4501,23200.0
2012-09-24 09:45:00,56.35,56.39,56.26,56.29,30800.0,41.4133,41.4427,41.3472,41.3692,30800.0
2012-09-24 09:50:00,56.27,56.28,56.13,56.14,29800.0,41.3545,41.3619,41.2516,41.259,29800.0
2012-09-24 09:55:00,56.15,56.35,56.15,56.24,19200.0,41.2663,41.4133,41.2663,41.3325,19200.0
2012-09-24 10:00:00,56.23,56.46,56.22,56.46,41800.0,41.3251,41.4942,41.3178,41.4942,41800.0
2012-09-24 10:05:00,56.46,56.52,56.4,56.43,23200.0,41.4942,41.5383,41.4501,41.4721,23200.0
2012-09-24 10:10:00,56.38,56.42,56.24,56.27,66600.0,41.4354,41.4648,41.3325,41.3545,66600.0
2012-09-24 10:15:00,56.27,56.35,56.23,56.24,64600.0,41.3545,41.4133,41.3251,41.3325,64600.0
2012-09-24 10:20:00,56.24,56.26,56.16,56.16,28600.0,41.3325,41.3472,41.2737,41.2737,28600.0
2012-09-24 10:25:00,56.18,56.27,56.08,56.18,78200.0,41.2884,41.3545,41.2149,41.2884,78200.0
2012-09-24 10:30:00,56.16,56.43,56.16,56.43,79200.0,41.2737,41.4721,41.2737,41.4721,79200.0
2012-09-24 10:35:00,56.4,56.49,56.4,56.42,45000.0,41.4501,41.5162,41.4501,41.4648,45000.0
2012-09-24 10:40:00,56.43,56.51,56.4,56.44,23600.0,41.4721,41.5309,41.4501,41.4795,23600.0
2012-09-24 10:45:00,56.43,56.45,56.38,56.43,19000.0,41.4721,41.4868,41.4354,41.4721,19000.0
2012-09-24 10:50:00,56.42,56.45,56.38,56.44,28000.0,41.4648,41.4868,41.4354,41.4795,28000.0
2012-09-24 10:55:00,56.44,56.61,56.44,56.59,46600.0,41.4795,41.6044,41.4795,41.5897,46600.0
2012-09-24 11:00:00,56.59,56.63,56.54,56.58,24000.0,41.5897,41.6191,41.553,41.5824,24000.0
2012-09-24 11:05:00,56.57,56.59,56.49,56.56,21400.0,41.575,41.5897,41.5162,41.5677,21400.0
2012-09-24 11:10:00,56.56,56.56,56.38,56.43,27000.0,41.5677,41.5677,41.4354,41.4721,27000.0
2012-09-24 11:15:00,56.42,56.52,56.42,56.52,25600.0,41.4648,41.5383,41.4648,41.5383,25600.0
2012-09-24 11:20:00,56.54,56.64,56.52,56.6,14200.0,41.553,41.6264,41.5383,41.5971,14200.0
2012-09-24 11:25:00,56.61,56.63,56.52,56.54,14400.0,41.6044,41.6191,41.5383,41.553,14400.0
2012-09-24 11:30:00,56.56,56.62,56.56,56.57,11800.0,41.5677,41.6118,41.5677,41.575,11800.0
2012-09-24 11:35:00,56.56,56.58,56.52,56.55,17800.0,41.5677,41.5824,41.5383,41.5603,17800.0
2012-09-24 11:40:00,56.52,56.55,56.43,56.47,35600.0,41.5383,41.5603,41.4721,41.5015,35600.0
2012-09-24 11:45:00,56.46,56.52,56.43,56.47,24200.0,41.4942,41.5383,41.4721,41.5015,24200.0
2012-09-24 11:50:00,56.46,56.47,56.4,56.43,13000.0,41.4942,41.5015,41.4501,41.4721,13000.0
2012-09-24 11:55:00,56.43,56.46,56.42,56.42,18800.0,41.4721,41.4942,41.4648,41.4648,18800.0
2012-09-24 12:00:00,56.42,56.48,56.38,56.48,47000.0,41.4648,41.5089,41.4354,41.5089,47000.0
2012-09-24 12:05:00,56.47,56.52,56.44,56.45,76000.0,41.5015,41.5383,41.4795,41.4868,76000.0
2012-09-24 12:10:00,56.45,56.49,56.37,56.43,24000.0,41.4868,41.5162,41.428,41.4721,24000.0
2012-09-24 12:15:00,56.43,56.45,56.38,56.38,9600.0,41.4721,41.4868,41.4354,41.4354,9600.0
2012-09-24 12:20:00,56.37,56.4,56.22,56.23,18200.0,41.428,41.4501,41.3178,41.3251,18200.0
2012-09-24 12:25:00,56.24,56.35,56.24,56.31,24600.0,41.3325,41.4133,41.3325,41.3839,24600.0
2012-09-24 12:30:00,56.3,56.33,56.27,56.31,21000.0,41.3766,41.3986,41.3545,41.3839,21000.0
2012-09-24 12:35:00,56.33,56.38,56.25,56.27,10800.0,41.3986,41.4354,41.3398,41.3545,10800.0
2012-09-24 12:40:00,56.3,56.37,56.27,56.32,36200.0,41.3766,41.428,41.3545,41.3913,36200.0
2012-09-24 12:45:00,56.3,56.47,56.28,56.44,45400.0,41.3766,41.5015,41.3619,41.4795,45400.0
2012-09-24 12:50:00,56.44,56.44,56.38,56.42,96400.0,41.4795,41.4795,41.4354,41.4648,96400.0
2012-09-24 12:55:00,56.42,56.43,56.37,56.38,52000.0,41.4648,41.4721,41.428,41.4354,52000.0
2012-09-24 13:00:00,56.4,56.43,56.37,56.38,13800.0,41.4501,41.4721,41.428,41.4354,13800.0
2012-09-24 13:05:00,56.39,56.49,56.38,56.44,27000.0,41.4427,41.5162,41.4354,41.4795,27000.0
2012-09-24 13:10:00,56.43,56.46,56.41,56.43,11200.0,41.4721,41.4942,41.4574,41.4721,11200.0
2012-09-24 13:15:00,56.41,56.48,56.37,56.45,19400.0,41.4574,41.5089,41.428,41.4868,19400.0
2012-09-24 13:20:00,56.44,56.44,56.38,56.41,3400.0,41.4795,41.4795,41.4354,41.4574,3400.0
2012-09-24 13:25:00,56.42,56.49,56.42,56.44,2600.0,41.4648,41.5162,41.4648,41.4795,2600.0
2012-09-24 13:30:00,56.41,56.41,56.35,56.35,10200.0,41.4574,41.4574,41.4133,41.4133,10200.0
2012-09-24 13:35:00,56.34,56.35,56.31,56.35,6200.0,41.406,41.4133,41.3839,41.4133,6200.0
2012-09-24 13:40:00,56.37,56.45,56.37,56.43,10200.0,41.428,41.4868,41.428,41.4721,10200.0
2012-09-24 13:45:00,56.42,56.42,56.33,56.4,15600.0,41.4648,41.4648,41.3986,41.4501,15600.0
2012-09-24 13:50:00,56.43,56.43,56.39,56.43,11400.0,41.4721,41.4721,41.4427,41.4721,11400.0
2012-09-24 13:55:00,56.44,56.45,56.4,56.42,18600.0,41.4795,41.4868,41.4501,41.4648,18600.0
2012-09-24 14:00:00,56.42,56.45,56.39,56.41,25800.0,41.4648,41.4868,41.4427,41.4574,25800.0
2012-09-24 14:05:00,56.4,56.42,56.37,56.38,20800.0,41.4501,41.4648,41.428,41.4354,20800.0
2012-09-24 14:10:00,56.38,56.43,56.38,56.41,13600.0,41.4354,41.4721,41.4354,41.4574,13600.0
2012-09-24 14:15:00,56.4,56.48,56.38,56.47,14800.0,41.4501,41.5089,41.4354,41.5015,14800.0
2012-09-24 14:20:00,56.47,56.56,56.47,56.52,41400.0,41.5015,41.5677,41.5015,41.5383,41400.0
2012-09-24 14:25:00,56.52,56.65,56.52,56.63,14400.0,41.5383,41.6338,41.5383,41.6191,14400.0
2012-09-24 14:30:00,56.63,56.65,56.61,56.62,19200.0,41.6191,41.6338,41.6044,41.6118,19200.0
2012-09-24 14:35:00,56.62,56.75,56.62,56.72,20200.0,41.6118,41.7073,41.6118,41.6852,20200.0
2012-09-24 14:40:00,56.71,56.76,56.67,56.7,20800.0,41.6779,41.7146,41.6485,41.6705,20800.0
2012-09-24 14:45:00,56.72,56.8,56.72,56.74,14000.0,41.6852,41.744,41.6852,41.6999,14000.0
2012-09-24 14:50:00,56.76,56.87,56.75,56.84,26000.0,41.7146,41.7955,41.7073,41.7734,26000.0
2012-09-24 14:55:00,56.84,56.84,56.75,56.75,16000.0,41.7734,41.7734,41.7073,41.7073,16000.0
2012-09-24 15:00:00,56.75,56.77,56.68,56.69,31400.0,41.7073,41.722,41.6558,41.6632,31400.0
2012-09-24 15:05:00,56.69,56.74,56.65,56.7,26200.0,41.6632,41.6999,41.6338,41.6705,26200.0
2012-09-24 15:10:00,56.7,56.7,56.62,56.64,20200.0,41.6705,41.6705,41.6118,41.6264,20200.0
2012-09-24 15:15:00,56.64,56.74,56.63,56.71,19600.0,41.6264,41.6999,41.6191,41.6779,19600.0
2012-09-24 15:20:00,56.72,56.72,56.67,56.72,19600.0,41.6852,41.6852,41.6485,41.6852,19600.0
2012-09-24 15:25:00,56.71,56.79,56.71,56.77,22800.0,41.6779,41.7367,41.6779,41.722,22800.0
2012-09-24 15:30:00,56.77,56.78,56.68,56.72,28000.0,41.722,41.7293,41.6558,41.6852,28000.0
2012-09-24 15:35:00,56.72,56.77,56.69,56.69,19200.0,41.6852,41.722,41.6632,41.6632,19200.0
2012-09-24 15:40:00,56.71,56.71,56.6,56.63,36000.0,41.6779,41.6779,41.5971,41.6191,36000.0
2012-09-24 15:45:00,56.61,56.65,56.58,56.62,36000.0,41.6044,41.6338,41.5824,41.6118,36000.0
2012-09-24 15:50:00,56.62,56.65,56.55,56.62,57800.0,41.6118,41.6338,41.5603,41.6118,57800.0
2012-09-24 15:55:00,56.6,56.66,56.55,56.6,98600.0,41.5971,41.6411,41.5603,41.5971,98600.0
2012-09-25 09:30:00,56.85,57.06,56.76,56.83,59200.0,41.7808,41.9351,41.7146,41.7661,59200.0
2012-09-25 09:35:00,56.82,56.99,56.79,56.95,41400.0,41.7587,41.8837,41.7367,41.8543,41400.0
2012-09-25 09:40:00,56.93,56.98,56.82,56.82,34800.0,41.8396,41.8763,41.7587,41.7587,34800.0
2012-09-25 09:45:00,56.8,56.95,56.76,56.91,35000.0,41.744,41.8543,41.7146,41.8249,35000.0
2012-09-25 09:50:00,56.85,57.05,56.85,57.04,38600.0,41.7808,41.9278,41.7808,41.9204,38600.0
2012-09-25 09:55:00,57.03,57.05,56.97,57.02,33400.0,41.9131,41.9278,41.869,41.9057,33400.0
2012-09-25 10:00:00,57.04,57.21,56.96,57.01,46400.0,41.9204,42.0454,41.8616,41.8984,46400.0
2012-09-25 10:05:00,57.01,57.19,56.94,57.09,31800.0,41.8984,42.0307,41.8469,41.9572,31800.0
2012-09-25 10:10:00,57.12,57.18,57.07,57.08,36000.0,41.9792,42.0233,41.9425,41.9498,36000.0
2012-09-25 10:15:00,57.09,57.13,56.9,56.92,22000.0,41.9572,41.9866,41.8175,41.8322,22000.0
2012-09-25 10:20:00,56.92,56.99,56.88,56.95,41000.0,41.8322,41.8837,41.8028,41.8543,41000.0
2012-09-25 10:25:00,56.96,56.99,56.8,56.82,59200.0,41.8616,41.8837,41.744,41.7587,59200.0
2012-09-25 10:30:00,56.83,56.84,56.71,56.73,16600.0,41.7661,41.7734,41.6779,41.6926,16600.0
2012-09-25 10:35:00,56.72,56.79,56.67,56.68,27000.0,41.6852,41.7367,41.6485,41.6558,27000.0
2012-09-25 10:40:00,56.68,56.79,56.67,56.77,27600.0,41.6558,41.7367,41.6485,41.722,27600.0
2012-09-25 10:45:00,56.79,56.87,56.78,56.81,17800.0,41.7367,41.7955,41.7293,41.7514,17800.0
2012-09-25 10:50:00,56.83,56.84,56.72,56.75,16600.0,41.7661,41.7734,41.6852,41.7073,16600.0
2012-09-25 10:55:00,56.73,56.88,56.71,56.88,25800.0,41.6926,41.8028,41.6779,41.8028,25800.0
2012-09-25 11:00:00,56.9,56.94,56.84,56.85,30200.0,41.8175,41.8469,41.7734,41.7808,30200.0
2012-09-25 11:05:00,56.85,56.97,56.85,56.85,44400.0,41.7808,41.869,41.7808,41.7808,44400.0
2012-09-25 11:10:00,56.88,56.93,56.88,56.9,35800.0,41.8028,41.8396,41.8028,41.8175,35800.0
2012-09-25 11:15:00,56.88,56.94,56.88,56.92,33000.0,41.8028,41.8469,41.8028,41.8322,33000.0
2012-09-25 11:20:00,56.91,56.94,56.83,56.9,26600.0,41.8249,41.8469,41.7661,41.8175,26600.0
2012-09-25 11:25:00,56.88,56.98,56.88,56.96,32600.0,41.8028,41.8763,41.8028,41.8616,32600.0
2012-09-25 11:30:00,56.97,56.98,56.92,56.92,10800.0,41.869,41.8763,41.8322,41.8322,10800.0
2012-09-25 11:35:00,56.92,56.98,56.92,56.96,11200.0,41.8322,41.8763,41.8322,41.8616,11200.0
2012-09-25 11:40:00,56.96,56.98,56.93,56.96,6600.0,41.8616,41.8763,41.8396,41.8616,6600.0
2012-09-25 11:45:00,56.94,56.98,56.89,56.89,13400.0,41.8469,41.8763,41.8102,41.8102,13400.0
2012-09-25 11:50:00,56.89,56.96,56.89,56.95,17600.0,41.8102,41.8616,41.8102,41.8543,17600.0
2012-09-25 11:55:00,56.94,56.98,56.9,56.95,17600.0,41.8469,41.8763,41.8175,41.8543,17600.0
2012-09-25 12:00:00,56.94,56.98,56.89,56.96,31400.0,41.8469,41.8763,41.8102,41.8616,31400.0
2012-09-25 12:05:00,56.96,57.0,56.93,57.0,15200.0,41.8616,41.891,41.8396,41.891,15200.0
2012-09-25 12:10:00,56.99,57.0,56.96,56.97,12400.0,41.8837,41.891,41.8616,41.869,12400.0
2012-09-25 12:15:00,56.96,57.0,56.85,56.9,44400.0,41.8616,41.891,41.7808,41.8175,44400.0
2012-09-25 12:20:00,56.92,56.93,56.86,56.88,25400.0,41.8322,41.8396,41.7881,41.8028,25400.0
2012-09-25 12:25:00,56.89,56.95,56.88,56.94,17400.0,41.8102,41.8543,41.8028,41.8469,17400.0
2012-09-25 12:30:00,56.95,56.96,56.87,56.88,60800.0,41.8543,41.8616,41.7955,41.8028,60800.0
2012-09-25 12:35:00,56.88,56.9,56.72,56.72,149400.0,41.8028,41.8175,41.6852,41.6852,149400.0
2012-09-25 12:40:00,56.71,56.72,56.55,56.63,52200.0,41.6779,41.6852,41.5603,41.6191,52200.0
2012-09-25 12:45:00,56.63,56.75,56.6,56.73,25400.0,41.6191,41.7073,41.5971,41.6926,25400.0
2012-09-25 12:50:00,56.73,56.9,56.72,56.9,23000.0,41.6926,41.8175,41.6852,41.8175,23000.0
2012-09-25 12:55:00,56.89,57.0,56.82,56.99,22200.0,41.8102,41.891,41.7587,41.8837,22200.0
2012-09-25 13:00:00,56.97,57.0,56.96,56.97,20200.0,41.869,41.891,41.8616,41.869,20200.0
2012-09-25 13:05:00,56.95,57.0,56.95,57.0,18400.0,41.8543,41.891,41.8543,41.891,18400.0
2012-09-25 13:10:00,56.99,57.07,56.97,57.05,15600.0,41.8837,41.9425,41.869,41.9278,15600.0
2012-09-25 13:15:00,57.05,57.12,57.02,57.02,20000.0,41.9278,41.9792,41.9057,41.9057,20000.0
2012-09-25 13:20:00,57.0,57.02,56.96,57.02,37000.0,41.891,41.9057,41.8616,41.9057,37000.0
2012-09-25 13:25:00,57.02,57.02,56.96,56.96,23200.0,41.9057,41.9057,41.8616,41.8616,23200.0
2012-09-25 13:30:00,56.97,57.07,56.97,57.04,32800.0,41.869,41.9425,41.869,41.9204,32800.0
2012-09-25 13:35:00,57.03,57.07,56.87,56.87,37400.0,41.9131,41.9425,41.7955,41.7955,37400.0
2012-09-25 13:40:00,56.86,56.86,56.74,56.74,21400.0,41.7881,41.7881,41.6999,41.6999,21400.0
2012-09-25 13:45:00,56.74,56.81,56.73,56.75,24000.0,41.6999,41.7514,41.6926,41.7073,24000.0
2012-09-25 13:50:00,56.73,56.77,56.66,56.66,76000.0,41.6926,41.722,41.6411,41.6411,76000.0
2012-09-25 13:55:00,56.66,56.7,56.66,56.69,44400.0,41.6411,41.6705,41.6411,41.6632,44400.0
2012-09-25 14:00:00,56.7,56.71,56.67,56.7,39400.0,41.6705,41.6779,41.6485,41.6705,39400.0
2012-09-25 14:05:00,56.7,56.7,56.66,56.66,14400.0,41.6705,41.6705,41.6411,41.6411,14400.0
2012-09-25 14:10:00,56.67,56.74,56.67,56.71,28200.0,41.6485,41.6999,41.6485,41.6779,28200.0
2012-09-25 14:15:00,56.72,56.74,56.65,56.67,34600.0,41.6852,41.6999,41.6338,41.6485,34600.0
2012-09-25 14:20:00,56.67,56.69,56.6,56.65,30400.0,41.6485,41.6632,41.5971,41.6338,30400.0
2012-09-25 14:25:00,56.64,56.65,56.57,56.65,32000.0,41.6264,41.6338,41.575,41.6338,32000.0
2012-09-25 14:30:00,56.62,56.72,56.62,56.72,13600.0,41.6118,41.6852,41.6118,41.6852,13600.0
2012-09-25 14:35:00,56.71,56.78,56.7,56.75,11000.0,41.6779,41.7293,41.6705,41.7073,11000.0
2012-09-25 14:40:00,56.74,56.75,56.63,56.63,15400.0,41.6999,41.7073,41.6191,41.6191,15400.0
2012-09-25 14:45:00,56.63,56.67,56.49,56.67,40000.0,41.6191,41.6485,41.5162,41.6485,40000.0
2012-09-25 14:50:00,56.67,56.69,56.59,56.62,38800.0,41.6485,41.6632,41.5897,41.6118,38800.0
2012-09-25 14:55:00,56.61,56.62,56.44,56.44,29800.0,41.6044,41.6118,41.4795,41.4795,29800.0
2012-09-25 15:00:00,56.45,56.49,56.41,56.45,30400.0,41.4868,41.5162,41.4574,41.4868,30400.0
2012-09-25 15:05:00,56.47,56.47,56.4,56.4,30800.0,41.5015,41.5015,41.4501,41.4501,30800.0
2012-09-25 15:10:00,56.41,56.41,56.22,56.33,67000.0,41.4574,41.4574,41.3178,41.3986,67000.0
2012-09-25 15:15:00,56.31,56.34,56.27,56.27,43200.0,41.3839,41.406,41.3545,41.3545,43200.0
2012-09-25 15:20:00,56.27,56.46,56.23,56.4,40200.0,41.3545,41.4942,41.3251,41.4501,40200.0
2012-09-25 15:25:00,56.42,56.45,56.32,56.4,25400.0,41.4648,41.4868,41.3913,41.4501,25400.0
2012-09-25 15:30:00,56.4,56.5,56.35,56.48,30800.0,41.4501,41.5236,41.4133,41.5089,30800.0
2012-09-25 15:35:00,56.49,56.54,56.32,56.34,56400.0,41.5162,41.553,41.3913,41.406,56400.0
2012-09-25 15:40:00,56.33,56.37,56.29,56.32,51600.0,41.3986,41.428,41.3692,41.3913,51600.0
2012-09-25 15:45:00,56.33,56.33,56.21,56.22,46800.0,41.3986,41.3986,41.3104,41.3178,46800.0
2012-09-25 15:50:00,56.22,56.32,56.19,56.31,93600.0,41.3178,41.3913,41.2957,41.3839,93600.0
2012-09-25 15:55:00,56.31,56.31,56.13,56.22,192800.0,41.3839,41.3839,41.2516,41.3178,192800.0
2012-09-26 09:30:00,55.94,55.94,55.52,55.72,69400.0,41.112,41.112,40.8033,40.9503,69400.0
2012-09-26 09:35:00,55.72,55.72,55.56,55.6,20000.0,40.9503,40.9503,40.8327,40.8621,20000.0
2012-09-26 09:40:00,55.6,55.69,55.6,55.66,24600.0,40.8621,40.9283,40.8621,40.9062,24600.0
2012-09-26 09:45:00,55.66,55.69,55.44,55.52,39200.0,40.9062,40.9283,40.7445,40.8033,39200.0
2012-09-26 09:50:00,55.52,55.63,55.46,55.62,38400.0,40.8033,40.8842,40.7592,40.8768,38400.0
2012-09-26 09:55:00,55.63,55.84,55.58,55.69,30400.0,40.8842,41.0385,40.8474,40.9283,30400.0
2012-09-26 10:00:00,55.64,55.67,55.51,55.67,16600.0,40.8915,40.9136,40.796,40.9136,16600.0
2012-09-26 10:05:00,55.66,55.71,55.55,55.69,31000.0,40.9062,40.943,40.8254,40.9283,31000.0
2012-09-26 10:10:00,55.73,55.74,55.6,55.73,51400.0,40.9577,40.965,40.8621,40.9577,51400.0
2012-09-26 10:15:00,55.71,55.73,55.63,55.69,17000.0,40.943,40.9577,40.8842,40.9283,17000.0
2012-09-26 10:20:00,55.67,55.69,55.63,55.65,26600.0,40.9136,40.9283,40.8842,40.8989,26600.0
2012-09-26 10:25:00,55.63,55.65,55.48,55.49,28000.0,40.8842,40.8989,40.7739,40.7813,28000.0
2012-09-26 10:30:00,55.49,55.63,55.49,55.53,32000.0,40.7813,40.8842,40.7813,40.8107,32000.0
2012-09-26 10:35:00,55.5,55.52,55.33,55.38,58400.0,40.7886,40.8033,40.6637,40.7004,58400.0
2012-09-26 10:40:00,55.34,55.38,55.29,55.32,13200.0,40.671,40.7004,40.6343,40.6563,13200.0
2012-09-26 10:45:00,55.34,55.34,55.24,55.29,34800.0,40.671,40.671,40.5975,40.6343,34800.0
2012-09-26 10:50:00,55.29,55.35,55.27,55.3,16400.0,40.6343,40.6784,40.6196,40.6416,16400.0
2012-09-26 10:55:00,55.29,55.32,55.25,55.26,29800.0,40.6343,40.6563,40.6049,40.6122,29800.0
2012-09-26 11:00:00,55.26,55.38,55.22,55.22,18200.0,40.6122,40.7004,40.5828,40.5828,18200.0
2012-09-26 11:05:00,55.22,55.32,55.2,55.27,17800.0,40.5828,40.6563,40.5682,40.6196,17800.0
2012-09-26 11:10:00,55.28,55.29,55.2,55.27,34200.0,40.6269,40.6343,40.5682,40.6196,34200.0
2012-09-26 11:15:00,55.26,55.4,55.2,55.4,27400.0,40.6122,40.7151,40.5682,40.7151,27400.0
2012-09-26 11:20:00,55.37,55.46,55.35,55.46,41400.0,40.6931,40.7592,40.6784,40.7592,41400.0
2012-09-26 11:25:00,55.45,55.58,55.45,55.58,43800.0,40.7519,40.8474,40.7519,40.8474,43800.0
2012-09-26 11:30:00,55.59,55.59,55.29,55.34,23800.0,40.8548,40.8548,40.6343,40.671,23800.0
2012-09-26 11:35:00,55.35,55.37,55.29,55.32,20400.0,40.6784,40.6931,40.6343,40.6563,20400.0
2012-09-26 11:40:00,55.3,55.55,55.3,55.51,68800.0,40.6416,40.8254,40.6416,40.796,68800.0
2012-09-26 11:45:00,55.52,55.63,55.52,55.57,16000.0,40.8033,40.8842,40.8033,40.8401,16000.0
2012-09-26 11:50:00,55.58,55.6,55.49,55.59,13400.0,40.8474,40.8621,40.7813,40.8548,13400.0
2012-09-26 11:55:00,55.6,55.63,55.53,55.55,16400.0,40.8621,40.8842,40.8107,40.8254,16400.0
2012-09-26 12:00:00,55.56,55.78,55.55,55.78,56800.0,40.8327,40.9944,40.8254,40.9944,56800.0
2012-09-26 12:05:00,55.81,56.03,55.8,55.95,77800.0,41.0165,41.1781,41.0091,41.1193,77800.0
2012-09-26 12:10:00,55.95,56.02,55.89,55.93,16200.0,41.1193,41.1708,41.0753,41.1046,16200.0
2012-09-26 12:15:00,55.96,56.04,55.9,55.9,17600.0,41.1267,41.1855,41.0826,41.0826,17600.0
2012-09-26 12:20:00,55.9,55.92,55.78,55.8,19200.0,41.0826,41.0973,40.9944,41.0091,19200.0
2012-09-26 12:25:00,55.8,55.83,55.76,55.79,18400.0,41.0091,41.0312,40.9797,41.0018,18400.0
2012-09-26 12:30:00,55.77,55.78,55.71,55.73,14400.0,40.9871,40.9944,40.943,40.9577,14400.0
2012-09-26 12:35:00,55.73,55.78,55.73,55.77,20200.0,40.9577,40.9944,40.9577,40.9871,20200.0
2012-09-26 12:40:00,55.74,55.74,55.66,55.72,20000.0,40.965,40.965,40.9062,40.9503,20000.0
2012-09-26 12:45:00,55.71,55.74,55.62,55.63,10800.0,40.943,40.965,40.8768,40.8842,10800.0
2012-09-26 12:50:00,55.63,55.65,55.55,55.59,28400.0,40.8842,40.8989,40.8254,40.8548,28400.0
2012-09-26 12:55:00,55.6,55.8,55.6,55.74,16000.0,40.8621,41.0091,40.8621,40.965,16000.0
2012-09-26 13:00:00,55.74,55.74,55.67,55.67,8600.0,40.965,40.965,40.9136,40.9136,8600.0
2012-09-26 13:05:00,55.67,55.77,55.64,55.67,18400.0,40.9136,40.9871,40.8915,40.9136,18400.0
2012-09-26 13:10:00,55.64,55.64,55.56,55.56,8000.0,40.8915,40.8915,40.8327,40.8327,8000.0
2012-09-26 13:15:00,55.56,55.58,55.49,55.56,18800.0,40.8327,40.8474,40.7813,40.8327,18800.0
2012-09-26 13:20:00,55.52,55.55,55.49,55.55,8600.0,40.8033,40.8254,40.7813,40.8254,8600.0
2012-09-26 13:25:00,55.54,55.71,55.54,55.68,30200.0,40.818,40.943,40.818,40.9209,30200.0
2012-09-26 13:30:00,55.66,55.72,55.64,55.71,21000.0,40.9062,40.9503,40.8915,40.943,21000.0
2012-09-26 13:35:00,55.7,55.73,55.67,55.73,41000.0,40.9356,40.9577,40.9136,40.9577,41000.0
2012-09-26 13:40:00,55.73,55.82,55.73,55.78,38800.0,40.9577,41.0238,40.9577,40.9944,38800.0
2012-09-26 13:45:00,55.78,55.79,55.63,55.69,45200.0,40.9944,41.0018,40.8842,40.9283,45200.0
2012-09-26 13:50:00,55.69,55.75,55.61,55.61,29600.0,40.9283,40.9724,40.8695,40.8695,29600.0
2012-09-26 13:55:00,55.61,55.63,55.5,55.5,53200.0,40.8695,40.8842,40.7886,40.7886,53200.0
2012-09-26 14:00:00,55.5,55.67,55.5,55.57,29600.0,40.7886,40.9136,40.7886,40.8401,29600.0
2012-09-26 14:05:00,55.57,55.63,55.52,55.55,31000.0,40.8401,40.8842,40.8033,40.8254,31000.0
2012-09-26 14:10:00,55.53,55.54,55.44,55.45,15600.0,40.8107,40.818,40.7445,40.7519,15600.0
2012-09-26 14:15:00,55.46,55.49,55.44,55.47,25200.0,40.7592,40.7813,40.7445,40.7666,25200.0
2012-09-26 14:20:00,55.46,55.48,55.38,55.42,37800.0,40.7592,40.7739,40.7004,40.7298,37800.0
2012-09-26 14:25:00,55.44,55.52,55.4,55.44,18800.0,40.7445,40.8033,40.7151,40.7445,18800.0
2012-09-26 14:30:00,55.45,55.45,55.33,55.45,34000.0,40.7519,40.7519,40.6637,40.7519,34000.0
2012-09-26 14:35:00,55.49,55.51,55.41,55.44,14400.0,40.7813,40.796,40.7225,40.7445,14400.0
2012-09-26 14:40:00,55.43,55.43,55.35,55.38,17800.0,40.7372,40.7372,40.6784,40.7004,17800.0
2012-09-26 14:45:00,55.4,55.41,55.35,55.4,16800.0,40.7151,40.7225,40.6784,40.7151,16800.0
2012-09-26 14:50:00,55.38,55.38,55.27,55.31,28800.0,40.7004,40.7004,40.6196,40.649,28800.0
2012-09-26 14:55:00,55.33,55.35,55.25,55.32,30000.0,40.6637,40.6784,40.6049,40.6563,30000.0
2012-09-26 15:00:00,55.33,55.33,55.26,55.26,23000.0,40.6637,40.6637,40.6122,40.6122,23000.0
2012-09-26 15:05:00,55.26,55.27,55.2,55.24,51400.0,40.6122,40.6196,40.5682,40.5975,51400.0
2012-09-26 15:10:00,55.24,55.28,55.21,55.28,27800.0,40.5975,40.6269,40.5755,40.6269,27800.0
2012-09-26 15:15:00,55.28,55.44,55.28,55.38,45400.0,40.6269,40.7445,40.6269,40.7004,45400.0
2012-09-26 15:20:00,55.35,55.49,55.35,55.35,43400.0,40.6784,40.7813,40.6784,40.6784,43400.0
2012-09-26 15:25:00,55.37,55.45,55.31,55.33,36200.0,40.6931,40.7519,40.649,40.6637,36200.0
2012-09-26 15:30:00,55.32,55.37,55.29,55.32,33800.0,40.6563,40.6931,40.6343,40.6563,33800.0
2012-09-26 15:35:00,55.33,55.38,55.27,55.35,52800.0,40.6637,40.7004,40.6196,40.6784,52800.0
2012-09-26 15:40:00,55.35,55.35,55.29,55.34,39200.0,40.6784,40.6784,40.6343,40.671,39200.0
2012-09-26 15:45:00,55.32,55.37,55.27,55.28,64200.0,40.6563,40.6931,40.6196,40.6269,64200.0
2012-09-26 15:50:00,55.29,55.4,55.27,55.39,55800.0,40.6343,40.7151,40.6196,40.7078,55800.0
2012-09-26 15:55:00,55.38,55.38,55.28,55.3,111400.0,40.7004,40.7004,40.6269,40.6416,111400.0
2012-09-27 09:30:00,55.88,56.26,55.75,56.26,56800.0,41.0679,41.3472,40.9724,41.3472,56800.0
2012-09-27 09:35:00,56.22,56.48,56.21,56.38,98200.0,41.3178,41.5089,41.3104,41.4354,98200.0
2012-09-27 09:40:00,56.43,56.43,56.26,56.34,65000.0,41.4721,41.4721,41.3472,41.406,65000.0
2012-09-27 09:45:00,56.34,56.35,56.15,56.27,19200.0,41.406,41.4133,41.2663,41.3545,19200.0
2012-09-27 09:50:00,56.27,56.38,56.19,56.37,59000.0,41.3545,41.4354,41.2957,41.428,59000.0
2012-09-27 09:55:00,56.35,56.35,56.21,56.32,21800.0,41.4133,41.4133,41.3104,41.3913,21800.0
2012-09-27 10:00:00,56.3,56.37,56.12,56.13,22000.0,41.3766,41.428,41.2443,41.2516,22000.0
2012-09-27 10:05:00,56.15,56.19,56.06,56.08,23000.0,41.2663,41.2957,41.2002,41.2149,23000.0
2012-09-27 10:10:00,56.07,56.15,55.95,56.12,20600.0,41.2075,41.2663,41.1193,41.2443,20600.0
2012-09-27 10:15:00,56.11,56.24,56.11,56.2,16200.0,41.2369,41.3325,41.2369,41.3031,16200.0
2012-09-27 10:20:00,56.19,56.26,56.15,56.2,14600.0,41.2957,41.3472,41.2663,41.3031,14600.0
2012-09-27 10:25:00,56.2,56.23,56.12,56.16,18800.0,41.3031,41.3251,41.2443,41.2737,18800.0
2012-09-27 10:30:00,56.14,56.2,56.07,56.17,17400.0,41.259,41.3031,41.2075,41.281,17400.0
2012-09-27 10:35:00,56.15,56.2,56.09,56.09,12600.0,41.2663,41.3031,41.2222,41.2222,12600.0
2012-09-27 10:40:00,56.13,56.19,56.07,56.09,14000.0,41.2516,41.2957,41.2075,41.2222,14000.0
2012-09-27 10:45:00,56.07,56.29,56.07,56.29,10800.0,41.2075,41.3692,41.2075,41.3692,10800.0
2012-09-27 10:50:00,56.29,56.36,56.24,56.33,20800.0,41.3692,41.4207,41.3325,41.3986,20800.0
2012-09-27 10:55:00,56.32,56.4,56.28,56.37,25800.0,41.3913,41.4501,41.3619,41.428,25800.0
2012-09-27 11:00:00,56.35,56.4,56.32,56.34,11200.0,41.4133,41.4501,41.3913,41.406,11200.0
2012-09-27 11:05:00,56.34,56.36,56.27,56.3,11400.0,41.406,41.4207,41.3545,41.3766,11400.0
2012-09-27 11:10:00,56.29,56.33,56.26,56.28,10200.0,41.3692,41.3986,41.3472,41.3619,10200.0
2012-09-27 11:15:00,56.32,56.32,56.27,56.31,8200.0,41.3913,41.3913,41.3545,41.3839,8200.0
2012-09-27 11:20:00,56.33,56.42,56.27,56.31,33000.0,41.3986,41.4648,41.3545,41.3839,33000.0
2012-09-27 11:25:00,56.31,56.32,56.2,56.27,16000.0,41.3839,41.3913,41.3031,41.3545,16000.0
2012-09-27 11:30:00,56.29,56.29,56.19,56.24,6000.0,41.3692,41.3692,41.2957,41.3325,6000.0
2012-09-27 11:35:00,56.24,56.3,56.24,56.26,6000.0,41.3325,41.3766,41.3325,41.3472,6000.0
2012-09-27 11:40:00,56.28,56.38,56.28,56.35,11000.0,41.3619,41.4354,41.3619,41.4133,11000.0
2012-09-27 11:45:00,56.35,56.42,56.35,56.39,12000.0,41.4133,41.4648,41.4133,41.4427,12000.0
2012-09-27 11:50:00,56.39,56.44,56.37,56.44,12200.0,41.4427,41.4795,41.428,41.4795,12200.0
2012-09-27 11:55:00,56.44,56.68,56.43,56.63,82800.0,41.4795,41.6558,41.4721,41.6191,82800.0
2012-09-27 12:00:00,56.65,56.68,56.57,56.68,17200.0,41.6338,41.6558,41.575,41.6558,17200.0
2012-09-27 12:05:00,56.68,56.71,56.64,56.66,15000.0,41.6558,41.6779,41.6264,41.6411,15000.0
2012-09-27 12:10:00,56.66,56.73,56.65,56.7,10000.0,41.6411,41.6926,41.6338,41.6705,10000.0
2012-09-27 12:15:00,56.7,56.72,56.64,56.72,23000.0,41.6705,41.6852,41.6264,41.6852,23000.0
2012-09-27 12:20:00,56.71,56.72,56.62,56.7,14000.0,41.6779,41.6852,41.6118,41.6705,14000.0
2012-09-27 12:25:00,56.72,56.88,56.71,56.85,25000.0,41.6852,41.8028,41.6779,41.7808,25000.0
2012-09-27 12:30:00,56.84,56.88,56.77,56.77,21000.0,41.7734,41.8028,41.722,41.722,21000.0
2012-09-27 12:35:00,56.78,56.8,56.72,56.76,20000.0,41.7293,41.744,41.6852,41.7146,20000.0
2012-09-27 12:40:00,56.75,56.75,56.68,56.73,9200.0,41.7073,41.7073,41.6558,41.6926,9200.0
2012-09-27 12:45:00,56.73,56.78,56.72,56.73,12200.0,41.6926,41.7293,41.6852,41.6926,12200.0
2012-09-27 12:50:00,56.74,56.74,56.67,56.67,9200.0,41.6999,41.6999,41.6485,41.6485,9200.0
2012-09-27 12:55:00,56.67,56.71,56.66,56.69,11000.0,41.6485,41.6779,41.6411,41.6632,11000.0
2012-09-27 13:00:00,56.65,56.69,56.63,56.63,8400.0,41.6338,41.6632,41.6191,41.6191,8400.0
2012-09-27 13:05:00,56.66,56.7,56.65,56.66,4400.0,41.6411,41.6705,41.6338,41.6411,4400.0
2012-09-27 13:10:00,56.65,56.66,56.61,56.64,7600.0,41.6338,41.6411,41.6044,41.6264,7600.0
2012-09-27 13:15:00,56.63,56.75,56.61,56.69,22600.0,41.6191,41.7073,41.6044,41.6632,22600.0
2012-09-27 13:20:00,56.72,56.74,56.71,56.72,6800.0,41.6852,41.6999,41.6779,41.6852,6800.0
2012-09-27 13:25:00,56.73,56.76,56.7,56.71,12600.0,41.6926,41.7146,41.6705,41.6779,12600.0
2012-09-27 13:30:00,56.69,56.72,56.66,56.69,15000.0,41.6632,41.6852,41.6411,41.6632,15000.0
2012-09-27 13:35:00,56.7,56.75,56.68,56.7,43600.0,41.6705,41.7073,41.6558,41.6705,43600.0
2012-09-27 13:40:00,56.71,56.81,56.69,56.69,24400.0,41.6779,41.7514,41.6632,41.6632,24400.0
2012-09-27 13:45:00,56.7,56.74,56.67,56.68,9600.0,41.6705,41.6999,41.6485,41.6558,9600.0
2012-09-27 13:50:00,56.67,56.7,56.61,56.61,8800.0,41.6485,41.6705,41.6044,41.6044,8800.0
2012-09-27 13:55:00,56.63,56.71,56.59,56.63,8800.0,41.6191,41.6779,41.5897,41.6191,8800.0
2012-09-27 14:00:00,56.66,56.71,56.65,56.65,10600.0,41.6411,41.6779,41.6338,41.6338,10600.0
2012-09-27 14:05:00,56.68,56.7,56.64,56.65,13400.0,41.6558,41.6705,41.6264,41.6338,13400.0
2012-09-27 14:10:00,56.63,56.76,56.61,56.76,23400.0,41.6191,41.7146,41.6044,41.7146,23400.0
2012-09-27 14:15:00,56.75,56.79,56.7,56.75,14800.0,41.7073,41.7367,41.6705,41.7073,14800.0
2012-09-27 14:20:00,56.75,56.77,56.7,56.71,9000.0,41.7073,41.722,41.6705,41.6779,9000.0
2012-09-27 14:25:00,56.71,56.76,56.66,56.74,19800.0,41.6779,41.7146,41.6411,41.6999,19800.0
2012-09-27 14:30:00,56.76,56.78,56.73,56.78,13000.0,41.7146,41.7293,41.6926,41.7293,13000.0
2012-09-27 14:35:00,56.76,56.77,56.67,56.72,35400.0,41.7146,41.722,41.6485,41.6852,35400.0
2012-09-27 14:40:00,56.72,56.73,56.64,56.72,13600.0,41.6852,41.6926,41.6264,41.6852,13600.0
2012-09-27 14:45:00,56.71,56.74,56.69,56.71,9000.0,41.6779,41.6999,41.6632,41.6779,9000.0
2012-09-27 14:50:00,56.74,56.77,56.69,56.7,12400.0,41.6999,41.722,41.6632,41.6705,12400.0
2012-09-27 14:55:00,56.71,56.73,56.68,56.68,11200.0,41.6779,41.6926,41.6558,41.6558,11200.0
2012-09-27 15:00:00,56.68,56.74,56.65,56.71,26800.0,41.6558,41.6999,41.6338,41.6779,26800.0
2012-09-27 15:05:00,56.67,56.76,56.67,56.74,13200.0,41.6485,41.7146,41.6485,41.6999,13200.0
2012-09-27 15:10:00,56.71,56.72,56.67,56.68,13800.0,41.6779,41.6852,41.6485,41.6558,13800.0
2012-09-27 15:15:00,56.68,56.69,56.63,56.65,20800.0,41.6558,41.6632,41.6191,41.6338,20800.0
2012-09-27 15:20:00,56.65,56.68,56.59,56.59,22000.0,41.6338,41.6558,41.5897,41.5897,22000.0
2012-09-27 15:25:00,56.62,56.68,56.58,56.58,28400.0,41.6118,41.6558,41.5824,41.5824,28400.0
2012-09-27 15:30:00,56.58,56.65,56.53,56.63,47400.0,41.5824,41.6338,41.5456,41.6191,47400.0
2012-09-27 15:35:00,56.63,56.74,56.63,56.68,57000.0,41.6191,41.6999,41.6191,41.6558,57000.0
2012-09-27 15:40:00,56.66,56.67,56.6,56.62,28200.0,41.6411,41.6485,41.5971,41.6118,28200.0
2012-09-27 15:45:00,56.62,56.63,56.51,56.62,63000.0,41.6118,41.6191,41.5309,41.6118,63000.0
2012-09-27 15:50:00,56.61,56.62,56.53,56.57,45400.0,41.6044,41.6118,41.5456,41.575,45400.0
2012-09-27 15:55:00,56.56,56.63,56.53,56.6,92800.0,41.5677,41.6191,41.5456,41.5971,92800.0
2012-09-28 09:30:00,56.3,56.31,55.93,56.07,31800.0,41.3766,41.3839,41.1046,41.2075,31800.0
2012-09-28 09:35:00,56.05,56.49,55.98,56.49,58200.0,41.1928,41.5162,41.1414,41.5162,58200.0
2012-09-28 09:40:00,56.45,56.5,56.22,56.26,59600.0,41.4868,41.5236,41.3178,41.3472,59600.0
2012-09-28 09:45:00,56.2,56.24,55.88,55.97,46200.0,41.3031,41.3325,41.0679,41.134,46200.0
2012-09-28 09:50:00,55.96,55.96,55.81,55.85,40400.0,41.1267,41.1267,41.0165,41.0459,40400.0
2012-09-28 09:55:00,55.85,55.94,55.83,55.9,37800.0,41.0459,41.112,41.0312,41.0826,37800.0
2012-09-28 10:00:00,55.88,55.92,55.79,55.84,38200.0,41.0679,41.0973,41.0018,41.0385,38200.0
2012-09-28 10:05:00,55.85,55.96,55.84,55.88,36600.0,41.0459,41.1267,41.0385,41.0679,36600.0
2012-09-28 10:10:00,55.88,55.94,55.85,55.92,67800.0,41.0679,41.112,41.0459,41.0973,67800.0
2012-09-28 10:15:00,55.91,55.97,55.87,55.88,12800.0,41.09,41.134,41.0606,41.0679,12800.0
2012-09-28 10:20:00,55.84,55.91,55.84,55.9,8800.0,41.0385,41.09,41.0385,41.0826,8800.0
2012-09-28 10:25:00,55.87,55.88,55.69,55.84,27200.0,41.0606,41.0679,40.9283,41.0385,27200.0
2012-09-28 10:30:00,55.81,55.83,55.72,55.78,22400.0,41.0165,41.0312,40.9503,40.9944,22400.0
2012-09-28 10:35:00,55.78,55.8,55.61,55.65,76200.0,40.9944,41.0091,40.8695,40.8989,76200.0
2012-09-28 10:40:00,55.66,55.67,55.6,55.65,17800.0,40.9062,40.9136,40.8621,40.8989,17800.0
2012-09-28 10:45:00,55.62,55.8,55.61,55.76,43400.0,40.8768,41.0091,40.8695,40.9797,43400.0
2012-09-28 10:50:00,55.75,55.79,55.63,55.66,34200.0,40.9724,41.0018,40.8842,40.9062,34200.0
2012-09-28 10:55:00,55.65,55.78,55.65,55.78,39600.0,40.8989,40.9944,40.8989,40.9944,39600.0
2012-09-28 11:00:00,55.76,55.82,55.73,55.77,28600.0,40.9797,41.0238,40.9577,40.9871,28600.0
2012-09-28 11:05:00,55.79,55.92,55.79,55.92,19000.0,41.0018,41.0973,41.0018,41.0973,19000.0
2012-09-28 11:10:00,55.91,55.91,55.74,55.76,15400.0,41.09,41.09,40.965,40.9797,15400.0
2012-09-28 11:15:00,55.76,55.79,55.72,55.74,11400.0,40.9797,41.0018,40.9503,40.965,11400.0
2012-09-28 11:20:00,55.73,55.76,55.68,55.73,12400.0,40.9577,40.9797,40.9209,40.9577,12400.0
2012-09-28 11:25:00,55.71,55.71,55.6,55.6,15400.0,40.943,40.943,40.8621,40.8621,15400.0
2012-09-28 11:30:00,55.59,55.68,55.58,55.58,13400.0,40.8548,40.9209,40.8474,40.8474,13400.0
2012-09-28 11:35:00,55.57,55.65,55.57,55.65,15200.0,40.8401,40.8989,40.8401,40.8989,15200.0
2012-09-28 11:40:00,55.66,55.68,55.63,55.68,5600.0,40.9062,40.9209,40.8842,40.9209,5600.0
2012-09-28 11:45:00,55.68,55.85,55.68,55.83,14000.0,40.9209,41.0459,40.9209,41.0312,14000.0
2012-09-28 11:50:00,55.83,55.88,55.8,55.8,15800.0,41.0312,41.0679,41.0091,41.0091,15800.0
2012-09-28 11:55:00,55.81,55.83,55.76,55.79,14000.0,41.0165,41.0312,40.9797,41.0018,14000.0
2012-09-28 12:00:00,55.77,55.91,55.73,55.84,20600.0,40.9871,41.09,40.9577,41.0385,20600.0
2012-09-28 12:05:00,55.85,55.98,55.85,55.94,21600.0,41.0459,41.1414,41.0459,41.112,21600.0
2012-09-28 12:10:00,55.94,56.07,55.94,56.0,14800.0,41.112,41.2075,41.112,41.1561,14800.0
2012-09-28 12:15:00,55.99,56.11,55.99,56.09,28600.0,41.1487,41.2369,41.1487,41.2222,28600.0
2012-09-28 12:20:00,56.06,56.06,55.91,55.91,18400.0,41.2002,41.2002,41.09,41.09,18400.0
2012-09-28 12:25:00,55.93,55.94,55.87,55.9,9800.0,41.1046,41.112,41.0606,41.0826,9800.0
2012-09-28 12:30:00,55.92,55.96,55.9,55.94,7200.0,41.0973,41.1267,41.0826,41.112,7200.0
2012-09-28 12:35:00,55.91,55.94,55.85,55.88,8000.0,41.09,41.112,41.0459,41.0679,8000.0
2012-09-28 12:40:00,55.85,55.88,55.83,55.85,5200.0,41.0459,41.0679,41.0312,41.0459,5200.0
2012-09-28 12:45:00,55.85,55.87,55.82,55.85,6600.0,41.0459,41.0606,41.0238,41.0459,6600.0
2012-09-28 12:50:00,55.83,55.87,55.81,55.86,8400.0,41.0312,41.0606,41.0165,41.0532,8400.0
2012-09-28 12:55:00,55.86,55.9,55.86,55.89,9800.0,41.0532,41.0826,41.0532,41.0753,9800.0
2012-09-28 13:00:00,55.91,55.93,55.91,55.92,4000.0,41.09,41.1046,41.09,41.0973,4000.0
2012-09-28 13:05:00,55.91,55.91,55.84,55.84,6600.0,41.09,41.09,41.0385,41.0385,6600.0
2012-09-28 13:10:00,55.84,55.86,55.74,55.81,14800.0,41.0385,41.0532,40.965,41.0165,14800.0
2012-09-28 13:15:00,55.85,55.9,55.83,55.88,11400.0,41.0459,41.0826,41.0312,41.0679,11400.0
2012-09-28 13:20:00,55.88,56.04,55.88,56.03,7800.0,41.0679,41.1855,41.0679,41.1781,7800.0
2012-09-28 13:25:00,56.03,56.04,56.01,56.01,6600.0,41.1781,41.1855,41.1634,41.1634,6600.0
2012-09-28 13:30:00,56.03,56.09,56.03,56.09,3400.0,41.1781,41.2222,41.1781,41.2222,3400.0
2012-09-28 13:35:00,56.09,56.23,56.08,56.23,19800.0,41.2222,41.3251,41.2149,41.3251,19800.0
2012-09-28 13:40:00,56.24,56.26,56.18,56.19,19000.0,41.3325,41.3472,41.2884,41.2957,19000.0
2012-09-28 13:45:00,56.16,56.18,56.11,56.13,11400.0,41.2737,41.2884,41.2369,41.2516,11400.0
2012-09-28 13:50:00,56.14,56.16,56.1,56.13,11000.0,41.259,41.2737,41.2296,41.2516,11000.0
2012-09-28 13:55:00,56.16,56.21,56.16,56.19,6600.0,41.2737,41.3104,41.2737,41.2957,6600.0
2012-09-28 14:00:00,56.18,56.24,56.13,56.13,17400.0,41.2884,41.3325,41.2516,41.2516,17400.0
2012-09-28 14:05:00,56.16,56.21,56.13,56.15,13200.0,41.2737,41.3104,41.2516,41.2663,13200.0
2012-09-28 14:10:00,56.13,56.26,56.13,56.26,15800.0,41.2516,41.3472,41.2516,41.3472,15800.0
2012-09-28 14:15:00,56.26,56.27,56.18,56.18,11400.0,41.3472,41.3545,41.2884,41.2884,11400.0
2012-09-28 14:20:00,56.17,56.2,56.16,56.16,5400.0,41.281,41.3031,41.2737,41.2737,5400.0
2012-09-28 14:25:00,56.17,56.22,56.13,56.15,13400.0,41.281,41.3178,41.2516,41.2663,13400.0
2012-09-28 14:30:00,56.14,56.16,56.04,56.13,14200.0,41.259,41.2737,41.1855,41.2516,14200.0
2012-09-28 14:35:00,56.13,56.15,56.03,56.13,16800.0,41.2516,41.2663,41.1781,41.2516,16800.0
2012-09-28 14:40:00,56.15,56.18,56.13,56.16,11600.0,41.2663,41.2884,41.2516,41.2737,11600.0
2012-09-28 14:45:00,56.16,56.16,56.13,56.16,8000.0,41.2737,41.2737,41.2516,41.2737,8000.0
2012-09-28 14:50:00,56.17,56.17,56.1,56.1,12600.0,41.281,41.281,41.2296,41.2296,12600.0
2012-09-28 14:55:00,56.1,56.12,56.06,56.06,19000.0,41.2296,41.2443,41.2002,41.2002,19000.0
2012-09-28 15:00:00,56.07,56.13,56.02,56.04,14200.0,41.2075,41.2516,41.1708,41.1855,14200.0
2012-09-28 15:05:00,56.03,56.06,56.01,56.05,15200.0,41.1781,41.2002,41.1634,41.1928,15200.0
2012-09-28 15:10:00,56.04,56.06,56.01,56.06,12800.0,41.1855,41.2002,41.1634,41.2002,12800.0
2012-09-28 15:15:00,56.06,56.12,55.95,55.97,20000.0,41.2002,41.2443,41.1193,41.134,20000.0
2012-09-28 15:20:00,55.96,56.02,55.96,56.02,18800.0,41.1267,41.1708,41.1267,41.1708,18800.0
2012-09-28 15:25:00,55.99,55.99,55.89,55.93,13000.0,41.1487,41.1487,41.0753,41.1046,13000.0
2012-09-28 15:30:00,55.92,55.99,55.85,55.87,30000.0,41.0973,41.1487,41.0459,41.0606,30000.0
2012-09-28 15:35:00,55.87,55.96,55.85,55.92,30600.0,41.0606,41.1267,41.0459,41.0973,30600.0
2012-09-28 15:40:00,55.9,56.11,55.9,56.09,71800.0,41.0826,41.2369,41.0826,41.2222,71800.0
2012-09-28 15:45:00,56.11,56.27,56.09,56.16,65000.0,41.2369,41.3545,41.2222,41.2737,65000.0
2012-09-28 15:50:00,56.16,56.21,56.13,56.13,44800.0,41.2737,41.3104,41.2516,41.2516,44800.0
2012-09-28 15:55:00,56.13,56.15,56.01,56.03,84400.0,41.2516,41.2663,41.1634,41.1781,84400.0
2012-10-01 09:30:00,56.49,56.93,56.49,56.72,56600.0,41.5162,41.8396,41.5162,41.6852,56600.0
2012-10-01 09:35:00,56.69,56.92,56.68,56.9,31400.0,41.6632,41.8322,41.6558,41.8175,31400.0
2012-10-01 09:40:00,56.84,56.89,56.59,56.59,18200.0,41.7734,41.8102,41.5897,41.5897,18200.0
2012-10-01 09:45:00,56.61,56.79,56.46,56.79,19200.0,41.6044,41.7367,41.4942,41.7367,19200.0
2012-10-01 09:50:00,56.73,56.79,56.63,56.69,24800.0,41.6926,41.7367,41.6191,41.6632,24800.0
2012-10-01 09:55:00,56.64,56.78,56.64,56.78,29000.0,41.6264,41.7293,41.6264,41.7293,29000.0
2012-10-01 10:00:00,56.79,57.28,56.79,57.26,93000.0,41.7367,42.0968,41.7367,42.0821,93000.0
2012-10-01 10:05:00,57.24,57.34,57.22,57.3,39400.0,42.0674,42.1409,42.0527,42.1115,39400.0
2012-10-01 10:10:00,57.3,57.34,57.13,57.14,18400.0,42.1115,42.1409,41.9866,41.9939,18400.0
2012-10-01 10:15:00,57.16,57.19,57.09,57.09,16800.0,42.0086,42.0307,41.9572,41.9572,16800.0
2012-10-01 10:20:00,57.09,57.13,56.99,57.12,16400.0,41.9572,41.9866,41.8837,41.9792,16400.0
2012-10-01 10:25:00,57.1,57.1,56.95,57.05,53200.0,41.9645,41.9645,41.8543,41.9278,53200.0
2012-10-01 10:30:00,57.05,57.05,56.89,56.92,27600.0,41.9278,41.9278,41.8102,41.8322,27600.0
2012-10-01 10:35:00,56.94,57.08,56.94,57.07,23800.0,41.8469,41.9498,41.8469,41.9425,23800.0
2012-10-01 10:40:00,57.04,57.04,56.84,56.91,18000.0,41.9204,41.9204,41.7734,41.8249,18000.0
2012-10-01 10:45:00,56.92,57.09,56.89,57.05,43200.0,41.8322,41.9572,41.8102,41.9278,43200.0
2012-10-01 10:50:00,57.06,57.26,57.06,57.18,22000.0,41.9351,42.0821,41.9351,42.0233,22000.0
2012-10-01 10:55:00,57.19,57.19,57.04,57.19,37000.0,42.0307,42.0307,41.9204,42.0307,37000.0
2012-10-01 11:00:00,57.21,57.3,57.2,57.29,23000.0,42.0454,42.1115,42.038,42.1042,23000.0
2012-10-01 11:05:00,57.29,57.3,57.23,57.27,13000.0,42.1042,42.1115,42.0601,42.0895,13000.0
2012-10-01 11:10:00,57.26,57.34,57.26,57.29,29800.0,42.0821,42.1409,42.0821,42.1042,29800.0
2012-10-01 11:15:00,57.24,57.26,57.23,57.24,7800.0,42.0674,42.0821,42.0601,42.0674,7800.0
2012-10-01 11:20:00,57.26,57.35,57.24,57.24,32200.0,42.0821,42.1483,42.0674,42.0674,32200.0
2012-10-01 11:25:00,57.24,57.31,57.18,57.27,14800.0,42.0674,42.1189,42.0233,42.0895,14800.0
2012-10-01 11:30:00,57.24,57.24,57.18,57.18,15400.0,42.0674,42.0674,42.0233,42.0233,15400.0
2012-10-01 11:35:00,57.18,57.2,57.06,57.06,18600.0,42.0233,42.038,41.9351,41.9351,18600.0
2012-10-01 11:40:00,57.08,57.13,57.06,57.06,16000.0,41.9498,41.9866,41.9351,41.9351,16000.0
2012-10-01 11:45:00,57.06,57.12,57.06,57.09,14000.0,41.9351,41.9792,41.9351,41.9572,14000.0
2012-10-01 11:50:00,57.1,57.1,57.02,57.02,14200.0,41.9645,41.9645,41.9057,41.9057,14200.0
2012-10-01 11:55:00,57.02,57.07,56.97,57.0,14400.0,41.9057,41.9425,41.869,41.891,14400.0
2012-10-01 12:00:00,57.02,57.06,56.99,56.99,14200.0,41.9057,41.9351,41.8837,41.8837,14200.0
2012-10-01 12:05:00,57.02,57.03,56.91,56.92,44200.0,41.9057,41.9131,41.8249,41.8322,44200.0
2012-10-01 12:10:00,56.92,56.94,56.91,56.91,52400.0,41.8322,41.8469,41.8249,41.8249,52400.0
2012-10-01 12:15:00,56.91,56.98,56.89,56.98,15600.0,41.8249,41.8763,41.8102,41.8763,15600.0
2012-10-01 12:20:00,56.97,57.07,56.95,57.07,28400.0,41.869,41.9425,41.8543,41.9425,28400.0
2012-10-01 12:25:00,57.07,57.12,57.07,57.12,7200.0,41.9425,41.9792,41.9425,41.9792,7200.0
2012-10-01 12:30:00,57.13,57.15,57.01,57.08,18800.0,41.9866,42.0013,41.8984,41.9498,18800.0
2012-10-01 12:35:00,57.09,57.1,57.04,57.06,8400.0,41.9572,41.9645,41.9204,41.9351,8400.0
2012-10-01 12:40:00,57.08,57.08,57.0,57.0,13400.0,41.9498,41.9498,41.891,41.891,13400.0
2012-10-01 12:45:00,57.02,57.06,56.94,56.96,40400.0,41.9057,41.9351,41.8469,41.8616,40400.0
2012-10-01 12:50:00,56.95,56.97,56.88,56.92,43600.0,41.8543,41.869,41.8028,41.8322,43600.0
2012-10-01 12:55:00,56.92,56.97,56.91,56.96,15000.0,41.8322,41.869,41.8249,41.8616,15000.0
2012-10-01 13:00:00,56.95,56.98,56.87,56.9,28600.0,41.8543,41.8763,41.7955,41.8175,28600.0
2012-10-01 13:05:00,56.9,56.99,56.89,56.92,18400.0,41.8175,41.8837,41.8102,41.8322,18400.0
2012-10-01 13:10:00,56.91,56.91,56.79,56.83,114200.0,41.8249,41.8249,41.7367,41.7661,114200.0
2012-10-01 13:15:00,56.84,56.9,56.79,56.85,49200.0,41.7734,41.8175,41.7367,41.7808,49200.0
2012-10-01 13:20:00,56.85,56.85,56.73,56.81,51400.0,41.7808,41.7808,41.6926,41.7514,51400.0
2012-10-01 13:25:00,56.81,56.88,56.77,56.88,22200.0,41.7514,41.8028,41.722,41.8028,22200.0
2012-10-01 13:30:00,56.87,56.88,56.77,56.84,21800.0,41.7955,41.8028,41.722,41.7734,21800.0
2012-10-01 13:35:00,56.88,56.9,56.78,56.8,17400.0,41.8028,41.8175,41.7293,41.744,17400.0
2012-10-01 13:40:00,56.74,56.91,56.74,56.9,15400.0,41.6999,41.8249,41.6999,41.8175,15400.0
2012-10-01 13:45:00,56.88,56.97,56.88,56.97,20000.0,41.8028,41.869,41.8028,41.869,20000.0
2012-10-01 13:50:00,56.96,57.02,56.94,57.01,22200.0,41.8616,41.9057,41.8469,41.8984,22200.0
2012-10-01 13:55:00,57.0,57.09,57.0,57.07,31200.0,41.891,41.9572,41.891,41.9425,31200.0
2012-10-01 14:00:00,57.07,57.1,57.0,57.08,20600.0,41.9425,41.9645,41.891,41.9498,20600.0
2012-10-01 14:05:00,57.1,57.1,57.05,57.07,14800.0,41.9645,41.9645,41.9278,41.9425,14800.0
2012-10-01 14:10:00,57.08,57.08,56.99,56.99,14600.0,41.9498,41.9498,41.8837,41.8837,14600.0
2012-10-01 14:15:00,57.01,57.05,56.97,57.05,38000.0,41.8984,41.9278,41.869,41.9278,38000.0
2012-10-01 14:20:00,57.05,57.1,56.96,57.05,36600.0,41.9278,41.9645,41.8616,41.9278,36600.0
2012-10-01 14:25:00,57.04,57.08,56.99,57.07,19600.0,41.9204,41.9498,41.8837,41.9425,19600.0
2012-10-01 14:30:00,57.08,57.12,57.02,57.07,23400.0,41.9498,41.9792,41.9057,41.9425,23400.0
2012-10-01 14:35:00,57.07,57.15,57.07,57.08,13200.0,41.9425,42.0013,41.9425,41.9498,13200.0
2012-10-01 14:40:00,57.07,57.17,57.05,57.15,28600.0,41.9425,42.016,41.9278,42.0013,28600.0
2012-10-01 14:45:00,57.15,57.15,57.06,57.06,16000.0,42.0013,42.0013,41.9351,41.9351,16000.0
2012-10-01 14:50:00,57.06,57.12,57.05,57.1,15200.0,41.9351,41.9792,41.9278,41.9645,15200.0
2012-10-01 14:55:00,57.1,57.17,57.07,57.13,24600.0,41.9645,42.016,41.9425,41.9866,24600.0
2012-10-01 15:00:00,57.14,57.16,56.96,56.97,23200.0,41.9939,42.0086,41.8616,41.869,23200.0
2012-10-01 15:05:00,56.97,57.08,56.94,57.02,49000.0,41.869,41.9498,41.8469,41.9057,49000.0
2012-10-01 15:10:00,57.01,57.02,56.93,56.94,57200.0,41.8984,41.9057,41.8396,41.8469,57200.0
2012-10-01 15:15:00,56.94,56.94,56.85,56.91,86800.0,41.8469,41.8469,41.7808,41.8249,86800.0
2012-10-01 15:20:00,56.9,56.9,56.73,56.76,64600.0,41.8175,41.8175,41.6926,41.7146,64600.0
2012-10-01 15:25:00,56.76,56.84,56.7,56.83,68000.0,41.7146,41.7734,41.6705,41.7661,68000.0
2012-10-01 15:30:00,56.81,56.88,56.81,56.82,78000.0,41.7514,41.8028,41.7514,41.7587,78000.0
2012-10-01 15:35:00,56.83,56.91,56.8,56.88,87200.0,41.7661,41.8249,41.744,41.8028,87200.0
2012-10-01 15:40:00,56.88,57.02,56.88,56.96,95600.0,41.8028,41.9057,41.8028,41.8616,95600.0
2012-10-01 15:45:00,56.97,57.03,56.92,56.97,146000.0,41.869,41.9131,41.8322,41.869,146000.0
2012-10-01 15:50:00,56.99,57.02,56.89,57.02,192000.0,41.8837,41.9057,41.8102,41.9057,192000.0
2012-10-01 15:55:00,57.02,57.1,56.96,57.08,332600.0,41.9057,41.9645,41.8616,41.9498,332600.0
2012-10-02 09:30:00,57.4,57.49,57.2,57.35,53200.0,42.185,42.2511,42.038,42.1483,53200.0
2012-10-02 09:35:00,57.38,57.46,57.1,57.13,26000.0,42.1703,42.2291,41.9645,41.9866,26000.0
2012-10-02 09:40:00,57.14,57.15,57.02,57.1,45600.0,41.9939,42.0013,41.9057,41.9645,45600.0
2012-10-02 09:45:00,57.1,57.34,57.1,57.2,46600.0,41.9645,42.1409,41.9645,42.038,46600.0
2012-10-02 09:50:00,57.19,57.28,57.1,57.28,38200.0,42.0307,42.0968,41.9645,42.0968,38200.0
2012-10-02 09:55:00,57.26,57.27,57.12,57.13,42000.0,42.0821,42.0895,41.9792,41.9866,42000.0
2012-10-02 10:00:00,57.12,57.12,56.97,56.99,42200.0,41.9792,41.9792,41.869,41.8837,42200.0
2012-10-02 10:05:00,56.99,57.1,56.94,57.1,33400.0,41.8837,41.9645,41.8469,41.9645,33400.0
2012-10-02 10:10:00,57.1,57.19,57.06,57.16,39400.0,41.9645,42.0307,41.9351,42.0086,39400.0
2012-10-02 10:15:00,57.18,57.22,57.15,57.19,27800.0,42.0233,42.0527,42.0013,42.0307,27800.0
2012-10-02 10:20:00,57.18,57.38,57.15,57.35,29400.0,42.0233,42.1703,42.0013,42.1483,29400.0
2012-10-02 10:25:00,57.35,57.41,57.3,57.36,27600.0,42.1483,42.1923,42.1115,42.1556,27600.0
2012-10-02 10:30:00,57.37,57.49,57.35,57.49,28400.0,42.1629,42.2511,42.1483,42.2511,28400.0
2012-10-02 10:35:00,57.49,57.5,57.41,57.41,20000.0,42.2511,42.2585,42.1923,42.1923,20000.0
2012-10-02 10:40:00,57.42,57.43,57.37,57.37,24000.0,42.1997,42.207,42.1629,42.1629,24000.0
2012-10-02 10:45:00,57.39,57.41,57.34,57.34,30000.0,42.1776,42.1923,42.1409,42.1409,30000.0
2012-10-02 10:50:00,57.34,57.38,57.28,57.33,106400.0,42.1409,42.1703,42.0968,42.1336,106400.0
2012-10-02 10:55:00,57.32,57.35,57.17,57.24,35000.0,42.1262,42.1483,42.016,42.0674,35000.0
2012-10-02 11:00:00,57.22,57.37,57.19,57.37,37800.0,42.0527,42.1629,42.0307,42.1629,37800.0
2012-10-02 11:05:00,57.35,57.35,57.27,57.27,48200.0,42.1483,42.1483,42.0895,42.0895,48200.0
2012-10-02 11:10:00,57.28,57.42,57.27,57.4,40800.0,42.0968,42.1997,42.0895,42.185,40800.0
2012-10-02 11:15:00,57.39,57.5,57.38,57.46,28400.0,42.1776,42.2585,42.1703,42.2291,28400.0
2012-10-02 11:20:00,57.44,57.47,57.4,57.47,37200.0,42.2144,42.2364,42.185,42.2364,37200.0
2012-10-02 11:25:00,57.47,57.52,57.45,57.47,31200.0,42.2364,42.2732,42.2217,42.2364,31200.0
2012-10-02 11:30:00,57.47,57.64,57.47,57.58,49600.0,42.2364,42.3614,42.2364,42.3173,49600.0
2012-10-02 11:35:00,57.59,57.6,57.32,57.35,74800.0,42.3246,42.332,42.1262,42.1483,74800.0
2012-10-02 11:40:00,57.33,57.43,57.3,57.37,43200.0,42.1336,42.207,42.1115,42.1629,43200.0
2012-10-02 11:45:00,57.35,57.35,57.26,57.29,85200.0,42.1483,42.1483,42.0821,42.1042,85200.0
2012-10-02 11:50:00,57.27,57.42,57.27,57.38,62400.0,42.0895,42.1997,42.0895,42.1703,62400.0
2012-10-02 11:55:00,57.39,57.39,57.32,57.38,37400.0,42.1776,42.1776,42.1262,42.1703,37400.0
2012-10-02 12:00:00,57.35,57.38,57.32,57.35,42400.0,42.1483,42.1703,42.1262,42.1483,42400.0
2012-10-02 12:05:00,57.35,57.37,57.31,57.33,40600.0,42.1483,42.1629,42.1189,42.1336,40600.0
2012-10-02 12:10:00,57.33,57.41,57.3,57.36,59800.0,42.1336,42.1923,42.1115,42.1556,59800.0
2012-10-02 12:15:00,57.36,57.4,57.3,57.3,72600.0,42.1556,42.185,42.1115,42.1115,72600.0
2012-10-02 12:20:00,57.3,57.35,57.27,57.27,18200.0,42.1115,42.1483,42.0895,42.0895,18200.0
2012-10-02 12:25:00,57.29,57.3,57.21,57.23,15000.0,42.1042,42.1115,42.0454,42.0601,15000.0
2012-10-02 12:30:00,57.23,57.3,57.22,57.24,39800.0,42.0601,42.1115,42.0527,42.0674,39800.0
2012-10-02 12:35:00,57.24,57.3,57.24,57.26,22400.0,42.0674,42.1115,42.0674,42.0821,22400.0
2012-10-02 12:40:00,57.25,57.29,57.22,57.29,36800.0,42.0748,42.1042,42.0527,42.1042,36800.0
2012-10-02 12:45:00,57.29,57.31,57.26,57.31,25600.0,42.1042,42.1189,42.0821,42.1189,25600.0
2012-10-02 12:50:00,57.31,57.38,57.31,57.37,9200.0,42.1189,42.1703,42.1189,42.1629,9200.0
2012-10-02 12:55:00,57.38,57.41,57.27,57.31,32600.0,42.1703,42.1923,42.0895,42.1189,32600.0
2012-10-02 13:00:00,57.31,57.35,57.31,57.35,20200.0,42.1189,42.1483,42.1189,42.1483,20200.0
2012-10-02 13:05:00,57.35,57.36,57.29,57.31,16000.0,42.1483,42.1556,42.1042,42.1189,16000.0
2012-10-02 13:10:00,57.31,57.31,57.29,57.29,4200.0,42.1189,42.1189,42.1042,42.1042,4200.0
2012-10-02 13:15:00,57.27,57.3,57.27,57.3,18200.0,42.0895,42.1115,42.0895,42.1115,18200.0
2012-10-02 13:20:00,57.29,57.29,57.27,57.27,20200.0,42.1042,42.1042,42.0895,42.0895,20200.0
2012-10-02 13:25:00,57.27,57.28,57.21,57.28,28600.0,42.0895,42.0968,42.0454,42.0968,28600.0
2012-10-02 13:30:00,57.27,57.29,57.24,57.27,22600.0,42.0895,42.1042,42.0674,42.0895,22600.0
2012-10-02 13:35:00,57.27,57.38,57.27,57.38,23000.0,42.0895,42.1703,42.0895,42.1703,23000.0
2012-10-02 13:40:00,57.38,57.41,57.33,57.35,27600.0,42.1703,42.1923,42.1336,42.1483,27600.0
2012-10-02 13:45:00,57.35,57.35,57.29,57.3,13600.0,42.1483,42.1483,42.1042,42.1115,13600.0
2012-10-02 13:50:00,57.32,57.38,57.31,57.34,32400.0,42.1262,42.1703,42.1189,42.1409,32400.0
2012-10-02 13:55:00,57.32,57.4,57.28,57.37,53200.0,42.1262,42.185,42.0968,42.1629,53200.0
2012-10-02 14:00:00,57.35,57.38,57.31,57.31,22600.0,42.1483,42.1703,42.1189,42.1189,22600.0
2012-10-02 14:05:00,57.31,57.36,57.3,57.34,24800.0,42.1189,42.1556,42.1115,42.1409,24800.0
2012-10-02 14:10:00,57.33,57.37,57.27,57.37,22400.0,42.1336,42.1629,42.0895,42.1629,22400.0
2012-10-02 14:15:00,57.37,57.42,57.34,57.38,35800.0,42.1629,42.1997,42.1409,42.1703,35800.0
2012-10-02 14:20:00,57.38,57.45,57.35,57.43,36200.0,42.1703,42.2217,42.1483,42.207,36200.0
2012-10-02 14:25:00,57.43,57.45,57.33,57.38,53000.0,42.207,42.2217,42.1336,42.1703,53000.0
2012-10-02 14:30:00,57.37,57.38,57.34,57.37,36800.0,42.1629,42.1703,42.1409,42.1629,36800.0
2012-10-02 14:35:00,57.37,57.38,57.33,57.35,49200.0,42.1629,42.1703,42.1336,42.1483,49200.0
2012-10-02 14:40:00,57.34,57.38,57.33,57.35,56400.0,42.1409,42.1703,42.1336,42.1483,56400.0
2012-10-02 14:45:00,57.35,57.37,57.32,57.33,53200.0,42.1483,42.1629,42.1262,42.1336,53200.0
2012-10-02 14:50:00,57.33,57.36,57.32,57.34,37400.0,42.1336,42.1556,42.1262,42.1409,37400.0
2012-10-02 14:55:00,57.34,57.35,57.27,57.28,33400.0,42.1409,42.1483,42.0895,42.0968,33400.0
2012-10-02 15:00:00,57.28,57.3,57.24,57.28,30000.0,42.0968,42.1115,42.0674,42.0968,30000.0
2012-10-02 15:05:00,57.28,57.31,57.25,57.3,35400.0,42.0968,42.1189,42.0748,42.1115,35400.0
2012-10-02 15:10:00,57.3,57.34,57.27,57.33,56400.0,42.1115,42.1409,42.0895,42.1336,56400.0
2012-10-02 15:15:00,57.34,57.34,57.24,57.27,37800.0,42.1409,42.1409,42.0674,42.0895,37800.0
2012-10-02 15:20:00,57.26,57.32,57.24,57.3,39400.0,42.0821,42.1262,42.0674,42.1115,39400.0
2012-10-02 15:25:00,57.3,57.35,57.29,57.35,35200.0,42.1115,42.1483,42.1042,42.1483,35200.0
2012-10-02 15:30:00,57.35,57.41,57.34,57.36,43400.0,42.1483,42.1923,42.1409,42.1556,43400.0
2012-10-02 15:35:00,57.35,57.45,57.35,57.41,46000.0,42.1483,42.2217,42.1483,42.1923,46000.0
2012-10-02 15:40:00,57.41,57.42,57.31,57.34,82400.0,42.1923,42.1997,42.1189,42.1409,82400.0
2012-10-02 15:45:00,57.34,57.45,57.34,57.43,82400.0,42.1409,42.2217,42.1409,42.207,82400.0
2012-10-02 15:50:00,57.44,57.49,57.42,57.45,61000.0,42.2144,42.2511,42.1997,42.2217,61000.0
2012-10-02 15:55:00,57.45,57.59,57.42,57.52,218600.0,42.2217,42.3246,42.1997,42.2732,218600.0
2012-10-03 09:30:00,57.42,57.5,57.23,57.23,53200.0,42.1997,42.2585,42.0601,42.0601,53200.0
2012-10-03 09:35:00,57.27,57.32,56.84,56.84,55600.0,42.0895,42.1262,41.7734,41.7734,55600.0
2012-10-03 09:40:00,56.91,56.91,56.46,56.47,109400.0,41.8249,41.8249,41.4942,41.5015,109400.0
2012-10-03 09:45:00,56.51,56.54,56.34,56.48,78200.0,41.5309,41.553,41.406,41.5089,78200.0
2012-10-03 09:50:00,56.5,56.63,56.46,56.46,33000.0,41.5236,41.6191,41.4942,41.4942,33000.0
2012-10-03 09:55:00,56.47,56.47,56.35,56.38,39000.0,41.5015,41.5015,41.4133,41.4354,39000.0
2012-10-03 10:00:00,56.41,56.56,56.21,56.21,104200.0,41.4574,41.5677,41.3104,41.3104,104200.0
2012-10-03 10:05:00,56.22,56.28,56.18,56.25,36400.0,41.3178,41.3619,41.2884,41.3398,36400.0
2012-10-03 10:10:00,56.23,56.32,56.21,56.29,34600.0,41.3251,41.3913,41.3104,41.3692,34600.0
2012-10-03 10:15:00,56.29,56.4,56.15,56.38,78400.0,41.3692,41.4501,41.2663,41.4354,78400.0
2012-10-03 10:20:00,56.39,56.41,56.34,56.34,28400.0,41.4427,41.4574,41.406,41.406,28400.0
2012-10-03 10:25:00,56.34,56.36,56.17,56.23,31000.0,41.406,41.4207,41.281,41.3251,31000.0
2012-10-03 10:30:00,56.24,56.31,56.15,56.16,52800.0,41.3325,41.3839,41.2663,41.2737,52800.0
2012-10-03 10:35:00,56.17,56.22,56.15,56.21,16800.0,41.281,41.3178,41.2663,41.3104,16800.0
2012-10-03 10:40:00,56.21,56.21,56.07,56.13,66800.0,41.3104,41.3104,41.2075,41.2516,66800.0
2012-10-03 10:45:00,56.12,56.21,56.1,56.13,22800.0,41.2443,41.3104,41.2296,41.2516,22800.0
2012-10-03 10:50:00,56.13,56.21,56.11,56.18,47200.0,41.2516,41.3104,41.2369,41.2884,47200.0
2012-10-03 10:55:00,56.16,56.22,56.16,56.2,33200.0,41.2737,41.3178,41.2737,41.3031,33200.0
2012-10-03 11:00:00,56.2,56.24,56.17,56.22,27200.0,41.3031,41.3325,41.281,41.3178,27200.0
2012-10-03 11:05:00,56.21,56.29,56.19,56.29,28600.0,41.3104,41.3692,41.2957,41.3692,28600.0
2012-10-03 11:10:00,56.31,56.56,56.31,56.53,38600.0,41.3839,41.5677,41.3839,41.5456,38600.0
2012-10-03 11:15:00,56.56,56.56,56.44,56.46,17600.0,41.5677,41.5677,41.4795,41.4942,17600.0
2012-10-03 11:20:00,56.48,56.51,56.42,56.46,35200.0,41.5089,41.5309,41.4648,41.4942,35200.0
2012-10-03 11:25:00,56.48,56.48,56.37,56.37,18200.0,41.5089,41.5089,41.428,41.428,18200.0
2012-10-03 11:30:00,56.37,56.4,56.3,56.34,13800.0,41.428,41.4501,41.3766,41.406,13800.0
2012-10-03 11:35:00,56.32,56.34,56.27,56.27,19200.0,41.3913,41.406,41.3545,41.3545,19200.0
2012-10-03 11:40:00,56.27,56.31,56.24,56.24,17400.0,41.3545,41.3839,41.3325,41.3325,17400.0
2012-10-03 11:45:00,56.24,56.4,56.24,56.32,39600.0,41.3325,41.4501,41.3325,41.3913,39600.0
2012-10-03 11:50:00,56.32,56.34,56.26,56.26,21000.0,41.3913,41.406,41.3472,41.3472,21000.0
2012-10-03 11:55:00,56.25,56.35,56.23,56.32,36800.0,41.3398,41.4133,41.3251,41.3913,36800.0
2012-10-03 12:00:00,56.33,56.33,56.23,56.26,31200.0,41.3986,41.3986,41.3251,41.3472,31200.0
2012-10-03 12:05:00,56.26,56.26,56.19,56.2,17200.0,41.3472,41.3472,41.2957,41.3031,17200.0
2012-10-03 12:10:00,56.22,56.24,56.19,56.22,9400.0,41.3178,41.3325,41.2957,41.3178,9400.0
2012-10-03 12:15:00,56.24,56.24,56.17,56.18,10800.0,41.3325,41.3325,41.281,41.2884,10800.0
2012-10-03 12:20:00,56.17,56.18,56.13,56.14,12600.0,41.281,41.2884,41.2516,41.259,12600.0
2012-10-03 12:25:00,56.16,56.17,56.13,56.16,25200.0,41.2737,41.281,41.2516,41.2737,25200.0
2012-10-03 12:30:00,56.17,56.2,56.14,56.17,27400.0,41.281,41.3031,41.259,41.281,27400.0
2012-10-03 12:35:00,56.19,56.19,56.13,56.15,28600.0,41.2957,41.2957,41.2516,41.2663,28600.0
2012-10-03 12:40:00,56.13,56.2,56.13,56.18,24400.0,41.2516,41.3031,41.2516,41.2884,24400.0
2012-10-03 12:45:00,56.19,56.19,56.15,56.16,14200.0,41.2957,41.2957,41.2663,41.2737,14200.0
2012-10-03 12:50:00,56.15,56.18,56.13,56.15,21000.0,41.2663,41.2884,41.2516,41.2663,21000.0
2012-10-03 12:55:00,56.15,56.15,56.08,56.1,44400.0,41.2663,41.2663,41.2149,41.2296,44400.0
2012-10-03 13:00:00,56.09,56.1,56.07,56.09,36400.0,41.2222,41.2296,41.2075,41.2222,36400.0
2012-10-03 13:05:00,56.09,56.1,56.05,56.05,58800.0,41.2222,41.2296,41.1928,41.1928,58800.0
2012-10-03 13:10:00,56.05,56.07,56.05,56.05,34600.0,41.1928,41.2075,41.1928,41.1928,34600.0
2012-10-03 13:15:00,56.05,56.06,56.04,56.05,38600.0,41.1928,41.2002,41.1855,41.1928,38600.0
2012-10-03 13:20:00,56.05,56.07,56.04,56.06,133600.0,41.1928,41.2075,41.1855,41.2002,133600.0
2012-10-03 13:25:00,56.07,56.09,56.04,56.04,26400.0,41.2075,41.2222,41.1855,41.1855,26400.0
2012-10-03 13:30:00,56.05,56.05,55.95,55.95,45200.0,41.1928,41.1928,41.1193,41.1193,45200.0
2012-10-03 13:35:00,55.94,55.98,55.8,55.85,37400.0,41.112,41.1414,41.0091,41.0459,37400.0
2012-10-03 13:40:00,55.85,55.9,55.75,55.83,56600.0,41.0459,41.0826,40.9724,41.0312,56600.0
2012-10-03 13:45:00,55.8,55.85,55.77,55.82,41800.0,41.0091,41.0459,40.9871,41.0238,41800.0
2012-10-03 13:50:00,55.81,55.85,55.79,55.81,18600.0,41.0165,41.0459,41.0018,41.0165,18600.0
2012-10-03 13:55:00,55.81,55.83,55.76,55.78,22200.0,41.0165,41.0312,40.9797,40.9944,22200.0
2012-10-03 14:00:00,55.78,55.88,55.76,55.79,46800.0,40.9944,41.0679,40.9797,41.0018,46800.0
2012-10-03 14:05:00,55.79,55.8,55.74,55.76,51600.0,41.0018,41.0091,40.965,40.9797,51600.0
2012-10-03 14:10:00,55.76,55.77,55.68,55.68,57000.0,40.9797,40.9871,40.9209,40.9209,57000.0
2012-10-03 14:15:00,55.68,55.68,55.51,55.55,87000.0,40.9209,40.9209,40.796,40.8254,87000.0
2012-10-03 14:20:00,55.56,55.63,55.55,55.6,135400.0,40.8327,40.8842,40.8254,40.8621,135400.0
2012-10-03 14:25:00,55.59,55.62,55.49,55.61,79800.0,40.8548,40.8768,40.7813,40.8695,79800.0
2012-10-03 14:30:00,55.61,55.71,55.6,55.67,32800.0,40.8695,40.943,40.8621,40.9136,32800.0
2012-10-03 14:35:00,55.68,55.76,55.66,55.68,33000.0,40.9209,40.9797,40.9062,40.9209,33000.0
2012-10-03 14:40:00,55.67,55.67,55.58,55.6,37400.0,40.9136,40.9136,40.8474,40.8621,37400.0
2012-10-03 14:45:00,55.6,55.61,55.55,55.56,119000.0,40.8621,40.8695,40.8254,40.8327,119000.0
2012-10-03 14:50:00,55.56,55.59,55.52,55.52,41000.0,40.8327,40.8548,40.8033,40.8033,41000.0
2012-10-03 14:55:00,55.54,55.55,55.51,55.51,41800.0,40.818,40.8254,40.796,40.796,41800.0
2012-10-03 15:00:00,55.52,55.53,55.47,55.49,56200.0,40.8033,40.8107,40.7666,40.7813,56200.0
2012-10-03 15:05:00,55.49,55.5,55.41,55.42,60400.0,40.7813,40.7886,40.7225,40.7298,60400.0
2012-10-03 15:10:00,55.43,55.47,55.4,55.47,39800.0,40.7372,40.7666,40.7151,40.7666,39800.0
2012-10-03 15:15:00,55.47,55.55,55.46,55.46,42600.0,40.7666,40.8254,40.7592,40.7592,42600.0
2012-10-03 15:20:00,55.46,55.52,55.43,55.49,43000.0,40.7592,40.8033,40.7372,40.7813,43000.0
2012-10-03 15:25:00,55.49,55.71,55.48,55.69,118000.0,40.7813,40.943,40.7739,40.9283,118000.0
2012-10-03 15:30:00,55.7,55.72,55.58,55.58,93000.0,40.9356,40.9503,40.8474,40.8474,93000.0
2012-10-03 15:35:00,55.58,55.58,55.44,55.49,106200.0,40.8474,40.8474,40.7445,40.7813,106200.0
2012-10-03 15:40:00,55.5,55.57,55.47,55.51,119400.0,40.7886,40.8401,40.7666,40.796,119400.0
2012-10-03 15:45:00,55.5,55.52,55.43,55.44,101000.0,40.7886,40.8033,40.7372,40.7445,101000.0
2012-10-03 15:50:00,55.45,55.5,55.44,55.49,114200.0,40.7519,40.7886,40.7445,40.7813,114200.0
2012-10-03 15:55:00,55.49,55.56,55.44,55.54,206200.0,40.7813,40.8327,40.7445,40.818,206200.0
2012-10-04 09:30:00,55.97,56.1,55.66,55.77,65800.0,41.134,41.2296,40.9062,40.9871,65800.0
2012-10-04 09:35:00,55.77,55.92,55.6,55.66,45600.0,40.9871,41.0973,40.8621,40.9062,45600.0
2012-10-04 09:40:00,55.68,55.68,55.45,55.56,100200.0,40.9209,40.9209,40.7519,40.8327,100200.0
2012-10-04 09:45:00,55.56,55.8,55.47,55.76,26200.0,40.8327,41.0091,40.7666,40.9797,26200.0
2012-10-04 09:50:00,55.77,55.88,55.61,55.61,49200.0,40.9871,41.0679,40.8695,40.8695,49200.0
2012-10-04 09:55:00,55.61,55.87,55.6,55.77,143600.0,40.8695,41.0606,40.8621,40.9871,143600.0
2012-10-04 10:00:00,55.85,55.86,55.66,55.86,58000.0,41.0459,41.0532,40.9062,41.0532,58000.0
2012-10-04 10:05:00,55.86,56.09,55.84,55.99,37800.0,41.0532,41.2222,41.0385,41.1487,37800.0
2012-10-04 10:10:00,56.02,56.13,55.95,55.98,58200.0,41.1708,41.2516,41.1193,41.1414,58200.0
2012-10-04 10:15:00,55.99,56.01,55.83,55.9,92600.0,41.1487,41.1634,41.0312,41.0826,92600.0
2012-10-04 10:20:00,55.9,56.02,55.9,55.94,53800.0,41.0826,41.1708,41.0826,41.112,53800.0
2012-10-04 10:25:00,55.98,56.02,55.9,55.91,41000.0,41.1414,41.1708,41.0826,41.09,41000.0
2012-10-04 10:30:00,55.9,55.97,55.84,55.97,68600.0,41.0826,41.134,41.0385,41.134,68600.0
2012-10-04 10:35:00,55.97,56.05,55.96,56.02,63400.0,41.134,41.1928,41.1267,41.1708,63400.0
2012-10-04 10:40:00,56.02,56.1,56.01,56.06,45800.0,41.1708,41.2296,41.1634,41.2002,45800.0
2012-10-04 10:45:00,56.05,56.06,55.96,56.01,86400.0,41.1928,41.2002,41.1267,41.1634,86400.0
2012-10-04 10:50:00,56.01,56.02,55.92,55.94,34000.0,41.1634,41.1708,41.0973,41.112,34000.0
2012-10-04 10:55:00,55.95,55.99,55.88,55.99,27600.0,41.1193,41.1487,41.0679,41.1487,27600.0
2012-10-04 11:00:00,56.0,56.02,55.93,55.93,37600.0,41.1561,41.1708,41.1046,41.1046,37600.0
2012-10-04 11:05:00,55.92,55.99,55.84,55.9,32600.0,41.0973,41.1487,41.0385,41.0826,32600.0
2012-10-04 11:10:00,55.9,55.93,55.84,55.84,36800.0,41.0826,41.1046,41.0385,41.0385,36800.0
2012-10-04 11:15:00,55.84,55.87,55.82,55.85,24800.0,41.0385,41.0606,41.0238,41.0459,24800.0
2012-10-04 11:20:00,55.85,55.85,55.7,55.72,29400.0,41.0459,41.0459,40.9356,40.9503,29400.0
2012-10-04 11:25:00,55.73,55.73,55.52,55.56,39200.0,40.9577,40.9577,40.8033,40.8327,39200.0
2012-10-04 11:30:00,55.58,55.58,55.44,55.46,34200.0,40.8474,40.8474,40.7445,40.7592,34200.0
2012-10-04 11:35:00,55.46,55.6,55.46,55.57,30200.0,40.7592,40.8621,40.7592,40.8401,30200.0
2012-10-04 11:40:00,55.58,55.8,55.58,55.76,44400.0,40.8474,41.0091,40.8474,40.9797,44400.0
2012-10-04 11:45:00,55.76,55.84,55.75,55.76,47200.0,40.9797,41.0385,40.9724,40.9797,47200.0
2012-10-04 11:50:00,55.78,55.78,55.7,55.72,45800.0,40.9944,40.9944,40.9356,40.9503,45800.0
2012-10-04 11:55:00,55.73,55.76,55.65,55.65,30400.0,40.9577,40.9797,40.8989,40.8989,30400.0
2012-10-04 12:00:00,55.65,55.71,55.6,55.71,26200.0,40.8989,40.943,40.8621,40.943,26200.0
2012-10-04 12:05:00,55.71,55.84,55.69,55.8,50600.0,40.943,41.0385,40.9283,41.0091,50600.0
2012-10-04 12:10:00,55.83,55.97,55.8,55.87,48200.0,41.0312,41.134,41.0091,41.0606,48200.0
2012-10-04 12:15:00,55.87,55.88,55.67,55.67,69200.0,41.0606,41.0679,40.9136,40.9136,69200.0
2012-10-04 12:20:00,55.67,55.77,55.67,55.74,29600.0,40.9136,40.9871,40.9136,40.965,29600.0
2012-10-04 12:25:00,55.73,55.75,55.65,55.67,30000.0,40.9577,40.9724,40.8989,40.9136,30000.0
2012-10-04 12:30:00,55.69,55.79,55.54,55.54,54400.0,40.9283,41.0018,40.818,40.818,54400.0
2012-10-04 12:35:00,55.52,55.54,55.47,55.49,55200.0,40.8033,40.818,40.7666,40.7813,55200.0
2012-10-04 12:40:00,55.49,55.5,55.41,55.48,30000.0,40.7813,40.7886,40.7225,40.7739,30000.0
2012-10-04 12:45:00,55.49,55.49,55.41,55.41,32600.0,40.7813,40.7813,40.7225,40.7225,32600.0
2012-10-04 12:50:00,55.42,55.42,55.35,55.35,33800.0,40.7298,40.7298,40.6784,40.6784,33800.0
2012-10-04 12:55:00,55.35,55.43,55.33,55.35,44600.0,40.6784,40.7372,40.6637,40.6784,44600.0
2012-10-04 13:00:00,55.35,55.4,55.34,55.4,28800.0,40.6784,40.7151,40.671,40.7151,28800.0
2012-10-04 13:05:00,55.42,55.52,55.41,55.51,23000.0,40.7298,40.8033,40.7225,40.796,23000.0
2012-10-04 13:10:00,55.51,55.52,55.48,55.49,18000.0,40.796,40.8033,40.7739,40.7813,18000.0
2012-10-04 13:15:00,55.49,55.63,55.49,55.52,48600.0,40.7813,40.8842,40.7813,40.8033,48600.0
2012-10-04 13:20:00,55.52,55.62,55.51,55.52,70200.0,40.8033,40.8768,40.796,40.8033,70200.0
2012-10-04 13:25:00,55.52,55.65,55.5,55.55,76400.0,40.8033,40.8989,40.7886,40.8254,76400.0
2012-10-04 13:30:00,55.56,55.63,55.55,55.62,20200.0,40.8327,40.8842,40.8254,40.8768,20200.0
2012-10-04 13:35:00,55.6,55.74,55.57,55.72,55000.0,40.8621,40.965,40.8401,40.9503,55000.0
2012-10-04 13:40:00,55.72,55.73,55.65,55.65,43400.0,40.9503,40.9577,40.8989,40.8989,43400.0
2012-10-04 13:45:00,55.65,55.66,55.47,55.49,45600.0,40.8989,40.9062,40.7666,40.7813,45600.0
2012-10-04 13:50:00,55.47,55.54,55.47,55.52,16800.0,40.7666,40.818,40.7666,40.8033,16800.0
2012-10-04 13:55:00,55.52,55.7,55.52,55.68,19600.0,40.8033,40.9356,40.8033,40.9209,19600.0
2012-10-04 14:00:00,55.68,55.69,55.58,55.68,81800.0,40.9209,40.9283,40.8474,40.9209,81800.0
2012-10-04 14:05:00,55.69,55.7,55.59,55.67,34000.0,40.9283,40.9356,40.8548,40.9136,34000.0
2012-10-04 14:10:00,55.67,55.68,55.6,55.63,50200.0,40.9136,40.9209,40.8621,40.8842,50200.0
2012-10-04 14:15:00,55.62,55.73,55.6,55.71,56600.0,40.8768,40.9577,40.8621,40.943,56600.0
2012-10-04 14:20:00,55.71,55.76,55.69,55.72,23400.0,40.943,40.9797,40.9283,40.9503,23400.0
2012-10-04 14:25:00,55.72,55.77,55.67,55.67,47000.0,40.9503,40.9871,40.9136,40.9136,47000.0
2012-10-04 14:30:00,55.67,55.76,55.67,55.75,23200.0,40.9136,40.9797,40.9136,40.9724,23200.0
2012-10-04 14:35:00,55.75,55.79,55.71,55.79,20400.0,40.9724,41.0018,40.943,41.0018,20400.0
2012-10-04 14:40:00,55.78,55.88,55.77,55.88,51800.0,40.9944,41.0679,40.9871,41.0679,51800.0
2012-10-04 14:45:00,55.88,55.9,55.81,55.82,43600.0,41.0679,41.0826,41.0165,41.0238,43600.0
2012-10-04 14:50:00,55.83,55.84,55.77,55.82,26800.0,41.0312,41.0385,40.9871,41.0238,26800.0
2012-10-04 14:55:00,55.83,55.94,55.81,55.91,39000.0,41.0312,41.112,41.0165,41.09,39000.0
2012-10-04 15:00:00,55.92,56.01,55.92,55.99,46000.0,41.0973,41.1634,41.0973,41.1487,46000.0
2012-10-04 15:05:00,55.98,56.0,55.93,55.95,31400.0,41.1414,41.1561,41.1046,41.1193,31400.0
2012-10-04 15:10:00,55.95,55.97,55.83,55.83,49000.0,41.1193,41.134,41.0312,41.0312,49000.0
2012-10-04 15:15:00,55.84,55.87,55.73,55.77,83200.0,41.0385,41.0606,40.9577,40.9871,83200.0
2012-10-04 15:20:00,55.77,55.77,55.63,55.63,41600.0,40.9871,40.9871,40.8842,40.8842,41600.0
2012-10-04 15:25:00,55.63,55.68,55.62,55.66,45600.0,40.8842,40.9209,40.8768,40.9062,45600.0
2012-10-04 15:30:00,55.66,55.71,55.66,55.71,43800.0,40.9062,40.943,40.9062,40.943,43800.0
2012-10-04 15:35:00,55.72,55.73,55.67,55.7,43600.0,40.9503,40.9577,40.9136,40.9356,43600.0
2012-10-04 15:40:00,55.7,55.72,55.62,55.63,61600.0,40.9356,40.9503,40.8768,40.8842,61600.0
2012-10-04 15:45:00,55.62,55.68,55.57,55.63,90600.0,40.8768,40.9209,40.8401,40.8842,90600.0
2012-10-04 15:50:00,55.63,55.63,55.56,55.56,97600.0,40.8842,40.8842,40.8327,40.8327,97600.0
2012-10-04 15:55:00,55.56,55.71,55.55,55.71,167200.0,40.8327,40.943,40.8254,40.943,167200.0
2012-10-05 09:30:00,55.76,56.2,55.68,55.93,65800.0,40.9797,41.3031,40.9209,41.1046,65800.0
2012-10-05 09:35:00,55.93,55.99,55.83,55.93,36000.0,41.1046,41.1487,41.0312,41.1046,36000.0
2012-10-05 09:40:00,55.93,55.96,55.55,55.55,49400.0,41.1046,41.1267,40.8254,40.8254,49400.0
2012-10-05 09:45:00,55.59,55.81,55.54,55.81,47200.0,40.8548,41.0165,40.818,41.0165,47200.0
2012-10-05 09:50:00,55.78,55.92,55.78,55.85,23200.0,40.9944,41.0973,40.9944,41.0459,23200.0
2012-10-05 09:55:00,55.9,55.96,55.73,55.73,44600.0,41.0826,41.1267,40.9577,40.9577,44600.0
2012-10-05 10:00:00,55.73,55.77,55.6,55.66,37800.0,40.9577,40.9871,40.8621,40.9062,37800.0
2012-10-05 10:05:00,55.63,55.68,55.57,55.59,35800.0,40.8842,40.9209,40.8401,40.8548,35800.0
2012-10-05 10:10:00,55.59,55.69,55.59,55.65,35400.0,40.8548,40.9283,40.8548,40.8989,35400.0
2012-10-05 10:15:00,55.67,55.8,55.65,55.75,42600.0,40.9136,41.0091,40.8989,40.9724,42600.0
2012-10-05 10:20:00,55.75,55.88,55.73,55.74,46800.0,40.9724,41.0679,40.9577,40.965,46800.0
2012-10-05 10:25:00,55.73,55.85,55.73,55.75,32200.0,40.9577,41.0459,40.9577,40.9724,32200.0
2012-10-05 10:30:00,55.75,55.85,55.74,55.8,33400.0,40.9724,41.0459,40.965,41.0091,33400.0
2012-10-05 10:35:00,55.78,55.82,55.74,55.75,26000.0,40.9944,41.0238,40.965,40.9724,26000.0
2012-10-05 10:40:00,55.74,55.76,55.65,55.65,26400.0,40.965,40.9797,40.8989,40.8989,26400.0
2012-10-05 10:45:00,55.67,55.74,55.63,55.67,29200.0,40.9136,40.965,40.8842,40.9136,29200.0
2012-10-05 10:50:00,55.67,55.71,55.64,55.64,27000.0,40.9136,40.943,40.8915,40.8915,27000.0
2012-10-05 10:55:00,55.65,55.71,55.63,55.66,19800.0,40.8989,40.943,40.8842,40.9062,19800.0
2012-10-05 11:00:00,55.67,55.68,55.62,55.63,34400.0,40.9136,40.9209,40.8768,40.8842,34400.0
2012-10-05 11:05:00,55.64,55.64,55.5,55.56,34200.0,40.8915,40.8915,40.7886,40.8327,34200.0
2012-10-05 11:10:00,55.59,55.67,55.58,55.62,24200.0,40.8548,40.9136,40.8474,40.8768,24200.0
2012-10-05 11:15:00,55.63,55.63,55.5,55.52,23200.0,40.8842,40.8842,40.7886,40.8033,23200.0
2012-10-05 11:20:00,55.54,55.56,55.48,55.49,14400.0,40.818,40.8327,40.7739,40.7813,14400.0
2012-10-05 11:25:00,55.49,55.51,55.45,55.45,47400.0,40.7813,40.796,40.7519,40.7519,47400.0
2012-10-05 11:30:00,55.45,55.62,55.45,55.58,18200.0,40.7519,40.8768,40.7519,40.8474,18200.0
2012-10-05 11:35:00,55.58,55.6,55.48,55.49,53400.0,40.8474,40.8621,40.7739,40.7813,53400.0
2012-10-05 11:40:00,55.48,55.58,55.38,55.38,65000.0,40.7739,40.8474,40.7004,40.7004,65000.0
2012-10-05 11:45:00,55.38,55.4,55.33,55.33,34200.0,40.7004,40.7151,40.6637,40.6637,34200.0
2012-10-05 11:50:00,55.33,55.35,55.31,55.33,16400.0,40.6637,40.6784,40.649,40.6637,16400.0
2012-10-05 11:55:00,55.31,55.4,55.31,55.32,12400.0,40.649,40.7151,40.649,40.6563,12400.0
2012-10-05 12:00:00,55.32,55.38,55.18,55.19,22000.0,40.6563,40.7004,40.5535,40.5608,22000.0
2012-10-05 12:05:00,55.17,55.22,55.15,55.16,17200.0,40.5461,40.5828,40.5314,40.5388,17200.0
2012-10-05 12:10:00,55.15,55.26,55.13,55.24,29800.0,40.5314,40.6122,40.5167,40.5975,29800.0
2012-10-05 12:15:00,55.26,55.26,55.19,55.19,39200.0,40.6122,40.6122,40.5608,40.5608,39200.0
2012-10-05 12:20:00,55.2,55.3,55.19,55.27,72200.0,40.5682,40.6416,40.5608,40.6196,72200.0
2012-10-05 12:25:00,55.3,55.36,55.28,55.31,21600.0,40.6416,40.6857,40.6269,40.649,21600.0
2012-10-05 12:30:00,55.29,55.4,55.29,55.38,21400.0,40.6343,40.7151,40.6343,40.7004,21400.0
2012-10-05 12:35:00,55.4,55.5,55.38,55.43,11200.0,40.7151,40.7886,40.7004,40.7372,11200.0
2012-10-05 12:40:00,55.43,55.44,55.39,55.41,13000.0,40.7372,40.7445,40.7078,40.7225,13000.0
2012-10-05 12:45:00,55.4,55.4,55.33,55.35,9600.0,40.7151,40.7151,40.6637,40.6784,9600.0
2012-10-05 12:50:00,55.34,55.36,55.27,55.36,9600.0,40.671,40.6857,40.6196,40.6857,9600.0
2012-10-05 12:55:00,55.38,55.38,55.34,55.38,17200.0,40.7004,40.7004,40.671,40.7004,17200.0
2012-10-05 13:00:00,55.37,55.4,55.35,55.35,18400.0,40.6931,40.7151,40.6784,40.6784,18400.0
2012-10-05 13:05:00,55.34,55.41,55.33,55.37,10400.0,40.671,40.7225,40.6637,40.6931,10400.0
2012-10-05 13:10:00,55.35,55.39,55.31,55.31,10200.0,40.6784,40.7078,40.649,40.649,10200.0
2012-10-05 13:15:00,55.34,55.41,55.33,55.39,47800.0,40.671,40.7225,40.6637,40.7078,47800.0
2012-10-05 13:20:00,55.41,55.43,55.29,55.29,14200.0,40.7225,40.7372,40.6343,40.6343,14200.0
2012-10-05 13:25:00,55.29,55.29,55.21,55.21,20000.0,40.6343,40.6343,40.5755,40.5755,20000.0
2012-10-05 13:30:00,55.2,55.25,55.16,55.19,31600.0,40.5682,40.6049,40.5388,40.5608,31600.0
2012-10-05 13:35:00,55.16,55.2,55.13,55.15,26600.0,40.5388,40.5682,40.5167,40.5314,26600.0
2012-10-05 13:40:00,55.15,55.2,55.13,55.2,35200.0,40.5314,40.5682,40.5167,40.5682,35200.0
2012-10-05 13:45:00,55.17,55.19,55.09,55.1,34000.0,40.5461,40.5608,40.4873,40.4947,34000.0
2012-10-05 13:50:00,55.11,55.15,55.05,55.13,33200.0,40.502,40.5314,40.4579,40.5167,33200.0
2012-10-05 13:55:00,55.16,55.16,55.09,55.16,22000.0,40.5388,40.5388,40.4873,40.5388,22000.0
2012-10-05 14:00:00,55.16,55.21,55.13,55.2,22400.0,40.5388,40.5755,40.5167,40.5682,22400.0
2012-10-05 14:05:00,55.18,55.19,55.13,55.13,27600.0,40.5535,40.5608,40.5167,40.5167,27600.0
2012-10-05 14:10:00,55.13,55.13,55.06,55.09,24600.0,40.5167,40.5167,40.4653,40.4873,24600.0
2012-10-05 14:15:00,55.08,55.11,55.03,55.06,42000.0,40.48,40.502,40.4432,40.4653,42000.0
2012-10-05 14:20:00,55.05,55.07,54.99,55.02,35000.0,40.4579,40.4726,40.4138,40.4359,35000.0
2012-10-05 14:25:00,55.02,55.02,54.98,54.99,37200.0,40.4359,40.4359,40.4065,40.4138,37200.0
2012-10-05 14:30:00,54.99,55.0,54.87,54.89,92600.0,40.4138,40.4212,40.3256,40.3403,92600.0
2012-10-05 14:35:00,54.9,55.0,54.9,54.96,24000.0,40.3477,40.4212,40.3477,40.3918,24000.0
2012-10-05 14:40:00,54.96,55.06,54.93,55.04,18200.0,40.3918,40.4653,40.3697,40.4506,18200.0
2012-10-05 14:45:00,55.04,55.06,54.98,54.98,18000.0,40.4506,40.4653,40.4065,40.4065,18000.0
2012-10-05 14:50:00,54.99,54.99,54.87,54.87,48600.0,40.4138,40.4138,40.3256,40.3256,48600.0
2012-10-05 14:55:00,54.87,54.89,54.84,54.86,107400.0,40.3256,40.3403,40.3036,40.3183,107400.0
2012-10-05 15:00:00,54.85,54.88,54.79,54.86,69200.0,40.3109,40.333,40.2668,40.3183,69200.0
2012-10-05 15:05:00,54.85,54.88,54.82,54.85,50400.0,40.3109,40.333,40.2889,40.3109,50400.0
2012-10-05 15:10:00,54.87,54.88,54.78,54.88,27400.0,40.3256,40.333,40.2595,40.333,27400.0
2012-10-05 15:15:00,54.87,54.91,54.86,54.91,32200.0,40.3256,40.355,40.3183,40.355,32200.0
2012-10-05 15:20:00,54.9,55.0,54.85,54.97,37600.0,40.3477,40.4212,40.3109,40.3991,37600.0
2012-10-05 15:25:00,54.99,54.99,54.93,54.93,20400.0,40.4138,40.4138,40.3697,40.3697,20400.0
2012-10-05 15:30:00,54.95,54.96,54.8,54.82,43400.0,40.3844,40.3918,40.2742,40.2889,43400.0
2012-10-05 15:35:00,54.82,54.84,54.75,54.76,54000.0,40.2889,40.3036,40.2374,40.2448,54000.0
2012-10-05 15:40:00,54.77,54.88,54.77,54.83,92400.0,40.2521,40.333,40.2521,40.2962,92400.0
2012-10-05 15:45:00,54.83,54.97,54.83,54.95,86600.0,40.2962,40.3991,40.2962,40.3844,86600.0
2012-10-05 15:50:00,54.95,54.95,54.9,54.94,101200.0,40.3844,40.3844,40.3477,40.3771,101200.0
2012-10-05 15:55:00,54.93,55.01,54.92,54.97,326400.0,40.3697,40.4285,40.3624,40.3991,326400.0
2012-10-08 09:30:00,54.43,54.75,54.33,54.66,61200.0,40.0023,40.2374,39.9288,40.1713,61200.0
2012-10-08 09:35:00,54.65,54.65,54.32,54.35,22200.0,40.1639,40.1639,39.9214,39.9435,22200.0
2012-10-08 09:40:00,54.33,54.64,54.33,54.61,22800.0,39.9288,40.1566,39.9288,40.1345,22800.0
2012-10-08 09:45:00,54.63,54.67,54.49,54.51,41400.0,40.1492,40.1786,40.0463,40.061,41400.0
2012-10-08 09:50:00,54.49,54.6,54.43,54.58,17800.0,40.0463,40.1272,40.0023,40.1125,17800.0
2012-10-08 09:55:00,54.57,54.61,54.38,54.51,20000.0,40.1051,40.1345,39.9655,40.061,20000.0
2012-10-08 10:00:00,54.5,54.66,54.49,54.57,16800.0,40.0537,40.1713,40.0463,40.1051,16800.0
2012-10-08 10:05:00,54.61,54.63,54.54,54.59,26400.0,40.1345,40.1492,40.0831,40.1198,26400.0
2012-10-08 10:10:00,54.62,54.72,54.59,54.64,36600.0,40.1419,40.2154,40.1198,40.1566,36600.0
2012-10-08 10:15:00,54.66,54.74,54.65,54.7,31400.0,40.1713,40.2301,40.1639,40.2007,31400.0
2012-10-08 10:20:00,54.69,54.72,54.63,54.64,19600.0,40.1933,40.2154,40.1492,40.1566,19600.0
2012-10-08 10:25:00,54.66,54.66,54.61,54.65,18800.0,40.1713,40.1713,40.1345,40.1639,18800.0
2012-10-08 10:30:00,54.65,54.69,54.54,54.63,20000.0,40.1639,40.1933,40.0831,40.1492,20000.0
2012-10-08 10:35:00,54.62,54.7,54.59,54.66,33600.0,40.1419,40.2007,40.1198,40.1713,33600.0
2012-10-08 10:40:00,54.66,54.79,54.66,54.77,45400.0,40.1713,40.2668,40.1713,40.2521,45400.0
2012-10-08 10:45:00,54.77,54.77,54.71,54.76,29200.0,40.2521,40.2521,40.208,40.2448,29200.0
2012-10-08 10:50:00,54.74,54.77,54.68,54.68,20200.0,40.2301,40.2521,40.186,40.186,20200.0
2012-10-08 10:55:00,54.67,54.69,54.56,54.56,21600.0,40.1786,40.1933,40.0978,40.0978,21600.0
2012-10-08 11:00:00,54.56,54.7,54.55,54.7,21600.0,40.0978,40.2007,40.0904,40.2007,21600.0
2012-10-08 11:05:00,54.71,54.71,54.62,54.64,15400.0,40.208,40.208,40.1419,40.1566,15400.0
2012-10-08 11:10:00,54.63,54.68,54.59,54.62,28400.0,40.1492,40.186,40.1198,40.1419,28400.0
2012-10-08 11:15:00,54.63,54.63,54.56,54.59,26400.0,40.1492,40.1492,40.0978,40.1198,26400.0
2012-10-08 11:20:00,54.62,54.63,54.57,54.58,10200.0,40.1419,40.1492,40.1051,40.1125,10200.0
2012-10-08 11:25:00,54.58,54.59,54.5,54.5,18000.0,40.1125,40.1198,40.0537,40.0537,18000.0
2012-10-08 11:30:00,54.52,54.54,54.48,54.52,25600.0,40.0684,40.0831,40.039,40.0684,25600.0
2012-10-08 11:35:00,54.51,54.52,54.45,54.5,23800.0,40.061,40.0684,40.017,40.0537,23800.0
2012-10-08 11:40:00,54.5,54.52,54.47,54.49,31800.0,40.0537,40.0684,40.0317,40.0463,31800.0
2012-10-08 11:45:00,54.49,54.52,54.47,54.47,17200.0,40.0463,40.0684,40.0317,40.0317,17200.0
2012-10-08 11:50:00,54.44,54.48,54.39,54.48,18000.0,40.0096,40.039,39.9729,40.039,18000.0
2012-10-08 11:55:00,54.49,54.49,54.43,54.44,9600.0,40.0463,40.0463,40.0023,40.0096,9600.0
2012-10-08 12:00:00,54.45,54.45,54.35,54.37,13200.0,40.017,40.017,39.9435,39.9582,13200.0
2012-10-08 12:05:00,54.36,54.41,54.35,54.4,13600.0,39.9508,39.9876,39.9435,39.9802,13600.0
2012-10-08 12:10:00,54.38,54.42,54.37,54.38,16800.0,39.9655,39.9949,39.9582,39.9655,16800.0
2012-10-08 12:15:00,54.38,54.4,54.35,54.39,12800.0,39.9655,39.9802,39.9435,39.9729,12800.0
2012-10-08 12:20:00,54.39,54.42,54.35,54.35,28800.0,39.9729,39.9949,39.9435,39.9435,28800.0
2012-10-08 12:25:00,54.35,54.41,54.35,54.41,32400.0,39.9435,39.9876,39.9435,39.9876,32400.0
2012-10-08 12:30:00,54.44,54.52,54.43,54.51,16200.0,40.0096,40.0684,40.0023,40.061,16200.0
2012-10-08 12:35:00,54.49,54.51,54.43,54.49,21800.0,40.0463,40.061,40.0023,40.0463,21800.0
2012-10-08 12:40:00,54.49,54.52,54.48,54.5,14200.0,40.0463,40.0684,40.039,40.0537,14200.0
2012-10-08 12:45:00,54.49,54.51,54.47,54.47,8800.0,40.0463,40.061,40.0317,40.0317,8800.0
2012-10-08 12:50:00,54.47,54.49,54.45,54.48,10000.0,40.0317,40.0463,40.017,40.039,10000.0
2012-10-08 12:55:00,54.47,54.57,54.46,54.55,22800.0,40.0317,40.1051,40.0243,40.0904,22800.0
2012-10-08 13:00:00,54.58,54.58,54.49,54.52,24600.0,40.1125,40.1125,40.0463,40.0684,24600.0
2012-10-08 13:05:00,54.51,54.56,54.48,54.52,11400.0,40.061,40.0978,40.039,40.0684,11400.0
2012-10-08 13:10:00,54.55,54.58,54.47,54.48,16600.0,40.0904,40.1125,40.0317,40.039,16600.0
2012-10-08 13:15:00,54.48,54.5,54.45,54.46,14400.0,40.039,40.0537,40.017,40.0243,14400.0
2012-10-08 13:20:00,54.46,54.47,54.41,54.44,13800.0,40.0243,40.0317,39.9876,40.0096,13800.0
2012-10-08 13:25:00,54.44,54.5,54.44,54.45,14400.0,40.0096,40.0537,40.0096,40.017,14400.0
2012-10-08 13:30:00,54.46,54.49,54.45,54.49,15600.0,40.0243,40.0463,40.017,40.0463,15600.0
2012-10-08 13:35:00,54.49,54.51,54.47,54.48,26000.0,40.0463,40.061,40.0317,40.039,26000.0
2012-10-08 13:40:00,54.49,54.49,54.46,54.46,12200.0,40.0463,40.0463,40.0243,40.0243,12200.0
2012-10-08 13:45:00,54.46,54.47,54.42,54.42,13200.0,40.0243,40.0317,39.9949,39.9949,13200.0
2012-10-08 13:50:00,54.42,54.46,54.39,54.41,16800.0,39.9949,40.0243,39.9729,39.9876,16800.0
2012-10-08 13:55:00,54.4,54.47,54.37,54.37,38000.0,39.9802,40.0317,39.9582,39.9582,38000.0
2012-10-08 14:00:00,54.37,54.43,54.37,54.42,13400.0,39.9582,40.0023,39.9582,39.9949,13400.0
2012-10-08 14:05:00,54.42,54.47,54.42,54.46,29600.0,39.9949,40.0317,39.9949,40.0243,29600.0
2012-10-08 14:10:00,54.46,54.47,54.43,54.45,21800.0,40.0243,40.0317,40.0023,40.017,21800.0
2012-10-08 14:15:00,54.47,54.55,54.44,54.54,25000.0,40.0317,40.0904,40.0096,40.0831,25000.0
2012-10-08 14:20:00,54.54,54.59,54.51,54.59,32800.0,40.0831,40.1198,40.061,40.1198,32800.0
2012-10-08 14:25:00,54.59,54.6,54.52,54.6,29000.0,40.1198,40.1272,40.0684,40.1272,29000.0
2012-10-08 14:30:00,54.61,54.66,54.61,54.66,29800.0,40.1345,40.1713,40.1345,40.1713,29800.0
2012-10-08 14:35:00,54.65,54.69,54.65,54.67,22200.0,40.1639,40.1933,40.1639,40.1786,22200.0
2012-10-08 14:40:00,54.67,54.67,54.6,54.65,14800.0,40.1786,40.1786,40.1272,40.1639,14800.0
2012-10-08 14:45:00,54.63,54.68,54.62,54.68,14400.0,40.1492,40.186,40.1419,40.186,14400.0
2012-10-08 14:50:00,54.68,54.68,54.63,54.65,42000.0,40.186,40.186,40.1492,40.1639,42000.0
2012-10-08 14:55:00,54.66,54.68,54.65,54.67,14400.0,40.1713,40.186,40.1639,40.1786,14400.0
2012-10-08 15:00:00,54.69,54.83,54.69,54.83,32000.0,40.1933,40.2962,40.1933,40.2962,32000.0
2012-10-08 15:05:00,54.84,54.85,54.79,54.85,28200.0,40.3036,40.3109,40.2668,40.3109,28200.0
2012-10-08 15:10:00,54.86,54.91,54.83,54.86,54800.0,40.3183,40.355,40.2962,40.3183,54800.0
2012-10-08 15:15:00,54.85,54.91,54.85,54.9,36200.0,40.3109,40.355,40.3109,40.3477,36200.0
2012-10-08 15:20:00,54.89,54.96,54.89,54.91,49600.0,40.3403,40.3918,40.3403,40.355,49600.0
2012-10-08 15:25:00,54.93,54.93,54.88,54.91,40400.0,40.3697,40.3697,40.333,40.355,40400.0
2012-10-08 15:30:00,54.9,54.97,54.89,54.95,59000.0,40.3477,40.3991,40.3403,40.3844,59000.0
2012-10-08 15:35:00,54.96,54.99,54.95,54.95,71000.0,40.3918,40.4138,40.3844,40.3844,71000.0
2012-10-08 15:40:00,54.94,54.96,54.91,54.95,50600.0,40.3771,40.3918,40.355,40.3844,50600.0
2012-10-08 15:45:00,54.95,54.95,54.87,54.92,54800.0,40.3844,40.3844,40.3256,40.3624,54800.0
2012-10-08 15:50:00,54.92,54.97,54.9,54.95,72800.0,40.3624,40.3991,40.3477,40.3844,72800.0
2012-10-08 15:55:00,54.95,54.97,54.91,54.91,83200.0,40.3844,40.3991,40.355,40.355,83200.0
2012-10-09 09:30:00,54.96,55.1,54.64,55.07,49200.0,40.3918,40.4947,40.1566,40.4726,49200.0
2012-10-09 09:35:00,55.05,55.43,55.05,55.39,34000.0,40.4579,40.7372,40.4579,40.7078,34000.0
2012-10-09 09:40:00,55.37,55.5,55.31,55.5,34000.0,40.6931,40.7886,40.649,40.7886,34000.0
2012-10-09 09:45:00,55.5,55.62,55.35,55.38,40200.0,40.7886,40.8768,40.6784,40.7004,40200.0
2012-10-09 09:50:00,55.37,55.63,55.35,55.5,23200.0,40.6931,40.8842,40.6784,40.7886,23200.0
2012-10-09 09:55:00,55.48,55.63,55.48,55.63,16600.0,40.7739,40.8842,40.7739,40.8842,16600.0
2012-10-09 10:00:00,55.61,55.83,55.61,55.8,27200.0,40.8695,41.0312,40.8695,41.0091,27200.0
2012-10-09 10:05:00,55.8,55.82,55.63,55.79,84000.0,41.0091,41.0238,40.8842,41.0018,84000.0
2012-10-09 10:10:00,55.72,55.84,55.65,55.84,16800.0,40.9503,41.0385,40.8989,41.0385,16800.0
2012-10-09 10:15:00,55.83,55.9,55.81,55.85,27000.0,41.0312,41.0826,41.0165,41.0459,27000.0
2012-10-09 10:20:00,55.87,55.9,55.74,55.77,42400.0,41.0606,41.0826,40.965,40.9871,42400.0
2012-10-09 10:25:00,55.77,55.78,55.7,55.73,25800.0,40.9871,40.9944,40.9356,40.9577,25800.0
2012-10-09 10:30:00,55.7,55.83,55.7,55.83,18800.0,40.9356,41.0312,40.9356,41.0312,18800.0
2012-10-09 10:35:00,55.8,55.81,55.65,55.69,44600.0,41.0091,41.0165,40.8989,40.9283,44600.0
2012-10-09 10:40:00,55.66,55.71,55.59,55.65,42400.0,40.9062,40.943,40.8548,40.8989,42400.0
2012-10-09 10:45:00,55.65,55.66,55.41,55.41,24200.0,40.8989,40.9062,40.7225,40.7225,24200.0
2012-10-09 10:50:00,55.4,55.44,55.28,55.33,17800.0,40.7151,40.7445,40.6269,40.6637,17800.0
2012-10-09 10:55:00,55.34,55.34,55.09,55.19,54600.0,40.671,40.671,40.4873,40.5608,54600.0
2012-10-09 11:00:00,55.2,55.27,55.08,55.1,73600.0,40.5682,40.6196,40.48,40.4947,73600.0
2012-10-09 11:05:00,55.11,55.26,55.09,55.18,45000.0,40.502,40.6122,40.4873,40.5535,45000.0
2012-10-09 11:10:00,55.18,55.18,55.11,55.12,11200.0,40.5535,40.5535,40.502,40.5094,11200.0
2012-10-09 11:15:00,55.12,55.12,54.99,55.02,21000.0,40.5094,40.5094,40.4138,40.4359,21000.0
2012-10-09 11:20:00,55.05,55.18,54.99,55.14,17800.0,40.4579,40.5535,40.4138,40.5241,17800.0
2012-10-09 11:25:00,55.14,55.27,55.14,55.22,20200.0,40.5241,40.6196,40.5241,40.5828,20200.0
2012-10-09 11:30:00,55.2,55.26,55.12,55.26,20000.0,40.5682,40.6122,40.5094,40.6122,20000.0
2012-10-09 11:35:00,55.26,55.27,55.15,55.16,15600.0,40.6122,40.6196,40.5314,40.5388,15600.0
2012-10-09 11:40:00,55.19,55.19,55.11,55.13,15000.0,40.5608,40.5608,40.502,40.5167,15000.0
2012-10-09 11:45:00,55.13,55.16,55.05,55.13,21200.0,40.5167,40.5388,40.4579,40.5167,21200.0
2012-10-09 11:50:00,55.09,55.16,55.08,55.12,14800.0,40.4873,40.5388,40.48,40.5094,14800.0
2012-10-09 11:55:00,55.13,55.17,55.1,55.12,27600.0,40.5167,40.5461,40.4947,40.5094,27600.0
2012-10-09 12:00:00,55.15,55.26,55.15,55.24,19800.0,40.5314,40.6122,40.5314,40.5975,19800.0
2012-10-09 12:05:00,55.26,55.37,55.23,55.34,25400.0,40.6122,40.6931,40.5902,40.671,25400.0
2012-10-09 12:10:00,55.35,55.43,55.33,55.41,31600.0,40.6784,40.7372,40.6637,40.7225,31600.0
2012-10-09 12:15:00,55.43,55.43,55.37,55.41,38000.0,40.7372,40.7372,40.6931,40.7225,38000.0
2012-10-09 12:20:00,55.4,55.43,55.38,55.38,10800.0,40.7151,40.7372,40.7004,40.7004,10800.0
2012-10-09 12:25:00,55.38,55.4,55.36,55.37,20000.0,40.7004,40.7151,40.6857,40.6931,20000.0
2012-10-09 12:30:00,55.38,55.41,55.29,55.29,34000.0,40.7004,40.7225,40.6343,40.6343,34000.0
2012-10-09 12:35:00,55.29,55.34,55.28,55.32,24000.0,40.6343,40.671,40.6269,40.6563,24000.0
2012-10-09 12:40:00,55.31,55.43,55.27,55.4,23800.0,40.649,40.7372,40.6196,40.7151,23800.0
2012-10-09 12:45:00,55.41,55.41,55.35,55.36,8800.0,40.7225,40.7225,40.6784,40.6857,8800.0
2012-10-09 12:50:00,55.33,55.35,55.26,55.27,8600.0,40.6637,40.6784,40.6122,40.6196,8600.0
2012-10-09 12:55:00,55.24,55.27,55.21,55.21,7400.0,40.5975,40.6196,40.5755,40.5755,7400.0
2012-10-09 13:00:00,55.24,55.26,55.15,55.2,40600.0,40.5975,40.6122,40.5314,40.5682,40600.0
2012-10-09 13:05:00,55.2,55.25,55.19,55.23,12600.0,40.5682,40.6049,40.5608,40.5902,12600.0
2012-10-09 13:10:00,55.24,55.29,55.21,55.29,12600.0,40.5975,40.6343,40.5755,40.6343,12600.0
2012-10-09 13:15:00,55.3,55.33,55.24,55.3,12800.0,40.6416,40.6637,40.5975,40.6416,12800.0
2012-10-09 13:20:00,55.3,55.33,55.23,55.33,19600.0,40.6416,40.6637,40.5902,40.6637,19600.0
2012-10-09 13:25:00,55.33,55.42,55.32,55.32,12400.0,40.6637,40.7298,40.6563,40.6563,12400.0
2012-10-09 13:30:00,55.34,55.43,55.34,55.43,16000.0,40.671,40.7372,40.671,40.7372,16000.0
2012-10-09 13:35:00,55.4,55.52,55.4,55.52,31600.0,40.7151,40.8033,40.7151,40.8033,31600.0
2012-10-09 13:40:00,55.52,55.62,55.52,55.62,21600.0,40.8033,40.8768,40.8033,40.8768,21600.0
2012-10-09 13:45:00,55.62,55.7,55.61,55.63,18200.0,40.8768,40.9356,40.8695,40.8842,18200.0
2012-10-09 13:50:00,55.65,55.77,55.63,55.71,12400.0,40.8989,40.9871,40.8842,40.943,12400.0
2012-10-09 13:55:00,55.68,55.72,55.6,55.6,17400.0,40.9209,40.9503,40.8621,40.8621,17400.0
2012-10-09 14:00:00,55.62,55.69,55.61,55.66,15000.0,40.8768,40.9283,40.8695,40.9062,15000.0
2012-10-09 14:05:00,55.66,55.67,55.59,55.64,21600.0,40.9062,40.9136,40.8548,40.8915,21600.0
2012-10-09 14:10:00,55.64,55.65,55.6,55.63,16600.0,40.8915,40.8989,40.8621,40.8842,16600.0
2012-10-09 14:15:00,55.65,55.84,55.57,55.81,45400.0,40.8989,41.0385,40.8401,41.0165,45400.0
2012-10-09 14:20:00,55.82,55.85,55.76,55.79,17600.0,41.0238,41.0459,40.9797,41.0018,17600.0
2012-10-09 14:25:00,55.8,55.82,55.74,55.74,16600.0,41.0091,41.0238,40.965,40.965,16600.0
2012-10-09 14:30:00,55.72,55.75,55.63,55.68,17600.0,40.9503,40.9724,40.8842,40.9209,17600.0
2012-10-09 14:35:00,55.66,55.82,55.66,55.67,19600.0,40.9062,41.0238,40.9062,40.9136,19600.0
2012-10-09 14:40:00,55.68,55.68,55.59,55.64,33600.0,40.9209,40.9209,40.8548,40.8915,33600.0
2012-10-09 14:45:00,55.66,55.72,55.62,55.72,17400.0,40.9062,40.9503,40.8768,40.9503,17400.0
2012-10-09 14:50:00,55.71,55.71,55.6,55.63,18000.0,40.943,40.943,40.8621,40.8842,18000.0
2012-10-09 14:55:00,55.64,55.7,55.6,55.69,18800.0,40.8915,40.9356,40.8621,40.9283,18800.0
2012-10-09 15:00:00,55.7,55.74,55.65,55.65,16600.0,40.9356,40.965,40.8989,40.8989,16600.0
2012-10-09 15:05:00,55.65,55.67,55.62,55.66,14400.0,40.8989,40.9136,40.8768,40.9062,14400.0
2012-10-09 15:10:00,55.68,55.69,55.58,55.61,23600.0,40.9209,40.9283,40.8474,40.8695,23600.0
2012-10-09 15:15:00,55.62,55.64,55.5,55.54,20600.0,40.8768,40.8915,40.7886,40.818,20600.0
2012-10-09 15:20:00,55.52,55.55,55.51,55.54,60200.0,40.8033,40.8254,40.796,40.818,60200.0
2012-10-09 15:25:00,55.54,55.55,55.47,55.52,51400.0,40.818,40.8254,40.7666,40.8033,51400.0
2012-10-09 15:30:00,55.51,55.54,55.47,55.52,67000.0,40.796,40.818,40.7666,40.8033,67000.0
2012-10-09 15:35:00,55.53,55.55,55.48,55.49,77000.0,40.8107,40.8254,40.7739,40.7813,77000.0
2012-10-09 15:40:00,55.49,55.61,55.49,55.59,79000.0,40.7813,40.8695,40.7813,40.8548,79000.0
2012-10-09 15:45:00,55.58,55.67,55.54,55.62,90200.0,40.8474,40.9136,40.818,40.8768,90200.0
2012-10-09 15:50:00,55.61,55.62,55.57,55.57,124000.0,40.8695,40.8768,40.8401,40.8401,124000.0
2012-10-09 15:55:00,55.58,55.6,55.5,55.53,183600.0,40.8474,40.8621,40.7886,40.8107,183600.0
2012-10-10 09:30:00,55.43,55.58,55.1,55.58,43600.0,40.7372,40.8474,40.4947,40.8474,43600.0
2012-10-10 09:35:00,55.56,55.56,55.13,55.13,33200.0,40.8327,40.8327,40.5167,40.5167,33200.0
2012-10-10 09:40:00,55.16,55.16,54.98,55.12,40400.0,40.5388,40.5388,40.4065,40.5094,40400.0
2012-10-10 09:45:00,55.12,55.43,55.09,55.38,51800.0,40.5094,40.7372,40.4873,40.7004,51800.0
2012-10-10 09:50:00,55.38,55.54,55.38,55.41,41400.0,40.7004,40.818,40.7004,40.7225,41400.0
2012-10-10 09:55:00,55.41,55.41,55.2,55.39,21800.0,40.7225,40.7225,40.5682,40.7078,21800.0
2012-10-10 10:00:00,55.38,55.42,55.33,55.4,18600.0,40.7004,40.7298,40.6637,40.7151,18600.0
2012-10-10 10:05:00,55.42,55.5,55.41,55.47,29800.0,40.7298,40.7886,40.7225,40.7666,29800.0
2012-10-10 10:10:00,55.47,55.61,55.45,55.55,34800.0,40.7666,40.8695,40.7519,40.8254,34800.0
2012-10-10 10:15:00,55.56,55.57,55.41,55.46,23200.0,40.8327,40.8401,40.7225,40.7592,23200.0
2012-10-10 10:20:00,55.48,55.55,55.46,55.52,21800.0,40.7739,40.8254,40.7592,40.8033,21800.0
2012-10-10 10:25:00,55.52,55.66,55.49,55.66,25800.0,40.8033,40.9062,40.7813,40.9062,25800.0
2012-10-10 10:30:00,55.67,55.67,55.59,55.6,13200.0,40.9136,40.9136,40.8548,40.8621,13200.0
2012-10-10 10:35:00,55.6,55.6,55.49,55.51,19400.0,40.8621,40.8621,40.7813,40.796,19400.0
2012-10-10 10:40:00,55.52,55.52,55.34,55.34,38800.0,40.8033,40.8033,40.671,40.671,38800.0
2012-10-10 10:45:00,55.33,55.35,55.26,55.31,21600.0,40.6637,40.6784,40.6122,40.649,21600.0
2012-10-10 10:50:00,55.3,55.37,55.29,55.32,19400.0,40.6416,40.6931,40.6343,40.6563,19400.0
2012-10-10 10:55:00,55.32,55.4,55.32,55.36,20800.0,40.6563,40.7151,40.6563,40.6857,20800.0
2012-10-10 11:00:00,55.37,55.37,55.2,55.22,38600.0,40.6931,40.6931,40.5682,40.5828,38600.0
2012-10-10 11:05:00,55.24,55.29,55.19,55.26,31200.0,40.5975,40.6343,40.5608,40.6122,31200.0
2012-10-10 11:10:00,55.26,55.26,55.17,55.18,26200.0,40.6122,40.6122,40.5461,40.5535,26200.0
2012-10-10 11:15:00,55.17,55.2,55.08,55.09,28400.0,40.5461,40.5682,40.48,40.4873,28400.0
2012-10-10 11:20:00,55.1,55.19,55.1,55.16,28600.0,40.4947,40.5608,40.4947,40.5388,28600.0
2012-10-10 11:25:00,55.18,55.18,55.08,55.13,22600.0,40.5535,40.5535,40.48,40.5167,22600.0
2012-10-10 11:30:00,55.17,55.17,55.08,55.09,15400.0,40.5461,40.5461,40.48,40.4873,15400.0
2012-10-10 11:35:00,55.1,55.11,55.01,55.06,32800.0,40.4947,40.502,40.4285,40.4653,32800.0
2012-10-10 11:40:00,55.07,55.17,55.06,55.12,27200.0,40.4726,40.5461,40.4653,40.5094,27200.0
2012-10-10 11:45:00,55.12,55.15,55.06,55.08,19600.0,40.5094,40.5314,40.4653,40.48,19600.0
2012-10-10 11:50:00,55.07,55.07,54.88,54.92,48400.0,40.4726,40.4726,40.333,40.3624,48400.0
2012-10-10 11:55:00,54.93,55.07,54.93,54.99,26800.0,40.3697,40.4726,40.3697,40.4138,26800.0
2012-10-10 12:00:00,55.0,55.05,54.95,55.02,24400.0,40.4212,40.4579,40.3844,40.4359,24400.0
2012-10-10 12:05:00,55.01,55.02,54.96,55.01,19400.0,40.4285,40.4359,40.3918,40.4285,19400.0
2012-10-10 12:10:00,55.02,55.07,55.0,55.0,18000.0,40.4359,40.4726,40.4212,40.4212,18000.0
2012-10-10 12:15:00,55.0,55.0,54.9,54.9,24800.0,40.4212,40.4212,40.3477,40.3477,24800.0
2012-10-10 12:20:00,54.89,54.91,54.79,54.88,30800.0,40.3403,40.355,40.2668,40.333,30800.0
2012-10-10 12:25:00,54.88,54.92,54.85,54.88,19600.0,40.333,40.3624,40.3109,40.333,19600.0
2012-10-10 12:30:00,54.89,54.91,54.83,54.84,20800.0,40.3403,40.355,40.2962,40.3036,20800.0
2012-10-10 12:35:00,54.82,54.83,54.72,54.81,39200.0,40.2889,40.2962,40.2154,40.2815,39200.0
2012-10-10 12:40:00,54.77,54.82,54.77,54.81,15400.0,40.2521,40.2889,40.2521,40.2815,15400.0
2012-10-10 12:45:00,54.8,54.81,54.68,54.71,18400.0,40.2742,40.2815,40.186,40.208,18400.0
2012-10-10 12:50:00,54.71,54.76,54.68,54.74,34800.0,40.208,40.2448,40.186,40.2301,34800.0
2012-10-10 12:55:00,54.74,54.74,54.6,54.6,35200.0,40.2301,40.2301,40.1272,40.1272,35200.0
2012-10-10 13:00:00,54.64,54.72,54.61,54.71,54400.0,40.1566,40.2154,40.1345,40.208,54400.0
2012-10-10 13:05:00,54.72,54.76,54.68,54.74,19000.0,40.2154,40.2448,40.186,40.2301,19000.0
2012-10-10 13:10:00,54.72,54.77,54.7,54.72,20600.0,40.2154,40.2521,40.2007,40.2154,20600.0
2012-10-10 13:15:00,54.74,54.79,54.68,54.71,17400.0,40.2301,40.2668,40.186,40.208,17400.0
2012-10-10 13:20:00,54.71,54.76,54.69,54.71,14600.0,40.208,40.2448,40.1933,40.208,14600.0
2012-10-10 13:25:00,54.74,54.74,54.65,54.7,21600.0,40.2301,40.2301,40.1639,40.2007,21600.0
2012-10-10 13:30:00,54.68,54.82,54.67,54.79,28600.0,40.186,40.2889,40.1786,40.2668,28600.0
2012-10-10 13:35:00,54.8,54.93,54.79,54.92,35400.0,40.2742,40.3697,40.2668,40.3624,35400.0
2012-10-10 13:40:00,54.93,54.95,54.84,54.94,30600.0,40.3697,40.3844,40.3036,40.3771,30600.0
2012-10-10 13:45:00,54.91,54.96,54.85,54.93,15200.0,40.355,40.3918,40.3109,40.3697,15200.0
2012-10-10 13:50:00,54.92,54.92,54.84,54.85,15200.0,40.3624,40.3624,40.3036,40.3109,15200.0
2012-10-10 13:55:00,54.82,54.84,54.8,54.83,9000.0,40.2889,40.3036,40.2742,40.2962,9000.0
2012-10-10 14:00:00,54.85,55.02,54.84,54.99,31000.0,40.3109,40.4359,40.3036,40.4138,31000.0
2012-10-10 14:05:00,54.98,55.03,54.98,55.02,18800.0,40.4065,40.4432,40.4065,40.4359,18800.0
2012-10-10 14:10:00,55.02,55.02,54.95,54.96,25000.0,40.4359,40.4359,40.3844,40.3918,25000.0
2012-10-10 14:15:00,54.96,55.0,54.94,54.95,18400.0,40.3918,40.4212,40.3771,40.3844,18400.0
2012-10-10 14:20:00,54.95,54.95,54.85,54.85,34400.0,40.3844,40.3844,40.3109,40.3109,34400.0
2012-10-10 14:25:00,54.85,54.88,54.84,54.85,20400.0,40.3109,40.333,40.3036,40.3109,20400.0
2012-10-10 14:30:00,54.83,54.89,54.83,54.89,23800.0,40.2962,40.3403,40.2962,40.3403,23800.0
2012-10-10 14:35:00,54.88,54.91,54.83,54.83,37200.0,40.333,40.355,40.2962,40.2962,37200.0
2012-10-10 14:40:00,54.84,54.84,54.8,54.83,21000.0,40.3036,40.3036,40.2742,40.2962,21000.0
2012-10-10 14:45:00,54.83,54.88,54.79,54.87,31000.0,40.2962,40.333,40.2668,40.3256,31000.0
2012-10-10 14:50:00,54.86,54.9,54.86,54.88,15800.0,40.3183,40.3477,40.3183,40.333,15800.0
2012-10-10 14:55:00,54.88,54.88,54.77,54.8,23800.0,40.333,40.333,40.2521,40.2742,23800.0
2012-10-10 15:00:00,54.8,54.84,54.77,54.83,36400.0,40.2742,40.3036,40.2521,40.2962,36400.0
2012-10-10 15:05:00,54.82,54.93,54.81,54.93,38400.0,40.2889,40.3697,40.2815,40.3697,38400.0
2012-10-10 15:10:00,54.91,55.02,54.91,54.97,25800.0,40.355,40.4359,40.355,40.3991,25800.0
2012-10-10 15:15:00,54.97,54.97,54.82,54.85,36600.0,40.3991,40.3991,40.2889,40.3109,36600.0
2012-10-10 15:20:00,54.85,54.85,54.76,54.8,45600.0,40.3109,40.3109,40.2448,40.2742,45600.0
2012-10-10 15:25:00,54.79,54.9,54.79,54.85,45600.0,40.2668,40.3477,40.2668,40.3109,45600.0
2012-10-10 15:30:00,54.83,54.84,54.76,54.78,45600.0,40.2962,40.3036,40.2448,40.2595,45600.0
2012-10-10 15:35:00,54.77,54.8,54.74,54.79,44600.0,40.2521,40.2742,40.2301,40.2668,44600.0
2012-10-10 15:40:00,54.78,54.81,54.76,54.8,41800.0,40.2595,40.2815,40.2448,40.2742,41800.0
2012-10-10 15:45:00,54.78,54.79,54.7,54.73,57400.0,40.2595,40.2668,40.2007,40.2227,57400.0
2012-10-10 15:50:00,54.72,54.74,54.66,54.69,111200.0,40.2154,40.2301,40.1713,40.1933,111200.0
2012-10-10 15:55:00,54.69,54.77,54.68,54.75,163800.0,40.1933,40.2521,40.186,40.2374,163800.0
2012-10-11 09:30:00,55.21,55.43,54.95,55.19,107800.0,40.5755,40.7372,40.3844,40.5608,107800.0
2012-10-11 09:35:00,55.15,55.3,55.01,55.03,53800.0,40.5314,40.6416,40.4285,40.4432,53800.0
2012-10-11 09:40:00,55.09,55.09,54.8,54.92,52000.0,40.4873,40.4873,40.2742,40.3624,52000.0
2012-10-11 09:45:00,54.94,54.95,54.87,54.95,11400.0,40.3771,40.3844,40.3256,40.3844,11400.0
2012-10-11 09:50:00,54.95,54.98,54.87,54.93,31000.0,40.3844,40.4065,40.3256,40.3697,31000.0
2012-10-11 09:55:00,54.93,55.0,54.88,54.97,46000.0,40.3697,40.4212,40.333,40.3991,46000.0
2012-10-11 10:00:00,54.99,55.05,54.94,54.95,49600.0,40.4138,40.4579,40.3771,40.3844,49600.0
2012-10-11 10:05:00,54.97,54.99,54.84,54.98,35000.0,40.3991,40.4138,40.3036,40.4065,35000.0
2012-10-11 10:10:00,54.98,55.09,54.94,55.09,13600.0,40.4065,40.4873,40.3771,40.4873,13600.0
2012-10-11 10:15:00,55.1,55.22,55.09,55.15,28600.0,40.4947,40.5828,40.4873,40.5314,28600.0
2012-10-11 10:20:00,55.13,55.3,55.13,55.27,21600.0,40.5167,40.6416,40.5167,40.6196,21600.0
2012-10-11 10:25:00,55.27,55.3,55.23,55.3,15800.0,40.6196,40.6416,40.5902,40.6416,15800.0
2012-10-11 10:30:00,55.33,55.41,55.33,55.4,26400.0,40.6637,40.7225,40.6637,40.7151,26400.0
2012-10-11 10:35:00,55.4,55.49,55.38,55.47,41000.0,40.7151,40.7813,40.7004,40.7666,41000.0
2012-10-11 10:40:00,55.48,55.59,55.48,55.59,27600.0,40.7739,40.8548,40.7739,40.8548,27600.0
2012-10-11 10:45:00,55.59,55.63,55.52,55.58,26800.0,40.8548,40.8842,40.8033,40.8474,26800.0
2012-10-11 10:50:00,55.58,55.63,55.54,55.55,24000.0,40.8474,40.8842,40.818,40.8254,24000.0
2012-10-11 10:55:00,55.55,55.57,55.49,55.56,22800.0,40.8254,40.8401,40.7813,40.8327,22800.0
2012-10-11 11:00:00,55.56,55.59,55.46,55.59,38400.0,40.8327,40.8548,40.7592,40.8548,38400.0
2012-10-11 11:05:00,55.55,55.58,55.37,55.38,28600.0,40.8254,40.8474,40.6931,40.7004,28600.0
2012-10-11 11:10:00,55.41,55.49,55.4,55.49,12800.0,40.7225,40.7813,40.7151,40.7813,12800.0
2012-10-11 11:15:00,55.51,55.52,55.38,55.42,20000.0,40.796,40.8033,40.7004,40.7298,20000.0
2012-10-11 11:20:00,55.43,55.51,55.41,55.49,21800.0,40.7372,40.796,40.7225,40.7813,21800.0
2012-10-11 11:25:00,55.49,55.58,55.47,55.56,13400.0,40.7813,40.8474,40.7666,40.8327,13400.0
2012-10-11 11:30:00,55.52,55.55,55.51,55.55,7600.0,40.8033,40.8254,40.796,40.8254,7600.0
2012-10-11 11:35:00,55.56,55.56,55.45,55.45,20400.0,40.8327,40.8327,40.7519,40.7519,20400.0
2012-10-11 11:40:00,55.45,55.45,55.24,55.29,40200.0,40.7519,40.7519,40.5975,40.6343,40200.0
2012-10-11 11:45:00,55.27,55.38,55.24,55.38,13800.0,40.6196,40.7004,40.5975,40.7004,13800.0
2012-10-11 11:50:00,55.38,55.38,55.26,55.29,15000.0,40.7004,40.7004,40.6122,40.6343,15000.0
2012-10-11 11:55:00,55.32,55.37,55.32,55.35,10200.0,40.6563,40.6931,40.6563,40.6784,10200.0
2012-10-11 12:00:00,55.37,55.41,55.32,55.34,29600.0,40.6931,40.7225,40.6563,40.671,29600.0
2012-10-11 12:05:00,55.34,55.43,55.34,55.41,12600.0,40.671,40.7372,40.671,40.7225,12600.0
2012-10-11 12:10:00,55.42,55.51,55.4,55.47,11200.0,40.7298,40.796,40.7151,40.7666,11200.0
2012-10-11 12:15:00,55.47,55.47,55.42,55.45,15000.0,40.7666,40.7666,40.7298,40.7519,15000.0
2012-10-11 12:20:00,55.43,55.43,55.34,55.35,5200.0,40.7372,40.7372,40.671,40.6784,5200.0
2012-10-11 12:25:00,55.34,55.38,55.34,55.38,7800.0,40.671,40.7004,40.671,40.7004,7800.0
2012-10-11 12:30:00,55.4,55.46,55.37,55.43,7400.0,40.7151,40.7592,40.6931,40.7372,7400.0
2012-10-11 12:35:00,55.44,55.46,55.43,55.44,3600.0,40.7445,40.7592,40.7372,40.7445,3600.0
2012-10-11 12:40:00,55.42,55.42,55.33,55.33,11800.0,40.7298,40.7298,40.6637,40.6637,11800.0
2012-10-11 12:45:00,55.33,55.44,55.29,55.42,16000.0,40.6637,40.7445,40.6343,40.7298,16000.0
2012-10-11 12:50:00,55.45,55.49,55.45,55.48,7400.0,40.7519,40.7813,40.7519,40.7739,7400.0
2012-10-11 12:55:00,55.46,55.46,55.41,55.43,7400.0,40.7592,40.7592,40.7225,40.7372,7400.0
2012-10-11 13:00:00,55.43,55.49,55.37,55.46,10800.0,40.7372,40.7813,40.6931,40.7592,10800.0
2012-10-11 13:05:00,55.43,55.48,55.42,55.46,4400.0,40.7372,40.7739,40.7298,40.7592,4400.0
2012-10-11 13:10:00,55.46,55.46,55.39,55.41,12000.0,40.7592,40.7592,40.7078,40.7225,12000.0
2012-10-11 13:15:00,55.4,55.41,55.34,55.36,9800.0,40.7151,40.7225,40.671,40.6857,9800.0
2012-10-11 13:20:00,55.37,55.37,55.21,55.23,26000.0,40.6931,40.6931,40.5755,40.5902,26000.0
2012-10-11 13:25:00,55.23,55.29,55.2,55.22,20800.0,40.5902,40.6343,40.5682,40.5828,20800.0
2012-10-11 13:30:00,55.22,55.23,55.1,55.13,21200.0,40.5828,40.5902,40.4947,40.5167,21200.0
2012-10-11 13:35:00,55.15,55.15,55.1,55.13,14600.0,40.5314,40.5314,40.4947,40.5167,14600.0
2012-10-11 13:40:00,55.12,55.13,55.08,55.1,27200.0,40.5094,40.5167,40.48,40.4947,27200.0
2012-10-11 13:45:00,55.08,55.18,55.06,55.14,6400.0,40.48,40.5535,40.4653,40.5241,6400.0
2012-10-11 13:50:00,55.12,55.15,55.05,55.05,13400.0,40.5094,40.5314,40.4579,40.4579,13400.0
2012-10-11 13:55:00,55.07,55.14,55.05,55.07,9800.0,40.4726,40.5241,40.4579,40.4726,9800.0
2012-10-11 14:00:00,55.07,55.12,55.07,55.09,12400.0,40.4726,40.5094,40.4726,40.4873,12400.0
2012-10-11 14:05:00,55.09,55.1,55.01,55.02,15200.0,40.4873,40.4947,40.4285,40.4359,15200.0
2012-10-11 14:10:00,55.02,55.16,55.02,55.12,16800.0,40.4359,40.5388,40.4359,40.5094,16800.0
2012-10-11 14:15:00,55.11,55.16,55.09,55.16,7800.0,40.502,40.5388,40.4873,40.5388,7800.0
2012-10-11 14:20:00,55.13,55.17,55.08,55.17,11600.0,40.5167,40.5461,40.48,40.5461,11600.0
2012-10-11 14:25:00,55.18,55.24,55.18,55.21,11600.0,40.5535,40.5975,40.5535,40.5755,11600.0
2012-10-11 14:30:00,55.21,55.25,55.2,55.21,9400.0,40.5755,40.6049,40.5682,40.5755,9400.0
2012-10-11 14:35:00,55.21,55.23,55.15,55.16,8600.0,40.5755,40.5902,40.5314,40.5388,8600.0
2012-10-11 14:40:00,55.17,55.17,55.07,55.11,13200.0,40.5461,40.5461,40.4726,40.502,13200.0
2012-10-11 14:45:00,55.11,55.12,55.04,55.09,14400.0,40.502,40.5094,40.4506,40.4873,14400.0
2012-10-11 14:50:00,55.13,55.16,55.1,55.12,10800.0,40.5167,40.5388,40.4947,40.5094,10800.0
2012-10-11 14:55:00,55.13,55.16,55.1,55.14,8000.0,40.5167,40.5388,40.4947,40.5241,8000.0
2012-10-11 15:00:00,55.11,55.17,55.1,55.13,41000.0,40.502,40.5461,40.4947,40.5167,41000.0
2012-10-11 15:05:00,55.13,55.15,55.06,55.06,18200.0,40.5167,40.5314,40.4653,40.4653,18200.0
2012-10-11 15:10:00,55.09,55.2,55.09,55.17,23600.0,40.4873,40.5682,40.4873,40.5461,23600.0
2012-10-11 15:15:00,55.16,55.17,55.11,55.12,18000.0,40.5388,40.5461,40.502,40.5094,18000.0
2012-10-11 15:20:00,55.09,55.12,55.04,55.08,37600.0,40.4873,40.5094,40.4506,40.48,37600.0
2012-10-11 15:25:00,55.08,55.13,55.05,55.12,22400.0,40.48,40.5167,40.4579,40.5094,22400.0
2012-10-11 15:30:00,55.13,55.15,55.06,55.07,24000.0,40.5167,40.5314,40.4653,40.4726,24000.0
2012-10-11 15:35:00,55.07,55.11,54.98,54.98,28800.0,40.4726,40.502,40.4065,40.4065,28800.0
2012-10-11 15:40:00,54.98,55.01,54.92,54.97,64000.0,40.4065,40.4285,40.3624,40.3991,64000.0
2012-10-11 15:45:00,54.96,54.96,54.85,54.88,84600.0,40.3918,40.3918,40.3109,40.333,84600.0
2012-10-11 15:50:00,54.88,54.99,54.88,54.98,72400.0,40.333,40.4138,40.333,40.4065,72400.0
2012-10-11 15:55:00,54.97,54.99,54.91,54.91,93800.0,40.3991,40.4138,40.355,40.355,93800.0
2012-10-12 09:30:00,54.99,54.99,54.57,54.69,68600.0,40.4138,40.4138,40.1051,40.1933,68600.0
2012-10-12 09:35:00,54.7,55.16,54.7,55.05,57800.0,40.2007,40.5388,40.2007,40.4579,57800.0
2012-10-12 09:40:00,55.05,55.08,54.57,54.58,46600.0,40.4579,40.48,40.1051,40.1125,46600.0
2012-10-12 09:45:00,54.59,54.88,54.59,54.85,51200.0,40.1198,40.333,40.1198,40.3109,51200.0
2012-10-12 09:50:00,54.87,54.91,54.69,54.84,43000.0,40.3256,40.355,40.1933,40.3036,43000.0
2012-10-12 09:55:00,54.9,54.94,54.73,54.88,30800.0,40.3477,40.3771,40.2227,40.333,30800.0
2012-10-12 10:00:00,54.88,54.98,54.82,54.82,33600.0,40.333,40.4065,40.2889,40.2889,33600.0
2012-10-12 10:05:00,54.81,54.83,54.59,54.65,35200.0,40.2815,40.2962,40.1198,40.1639,35200.0
2012-10-12 10:10:00,54.67,54.77,54.61,54.74,35800.0,40.1786,40.2521,40.1345,40.2301,35800.0
2012-10-12 10:15:00,54.74,54.74,54.63,54.68,38200.0,40.2301,40.2301,40.1492,40.186,38200.0
2012-10-12 10:20:00,54.66,54.67,54.5,54.53,35600.0,40.1713,40.1786,40.0537,40.0757,35600.0
2012-10-12 10:25:00,54.51,54.52,54.37,54.45,32400.0,40.061,40.0684,39.9582,40.017,32400.0
2012-10-12 10:30:00,54.44,54.46,54.38,54.4,16400.0,40.0096,40.0243,39.9655,39.9802,16400.0
2012-10-12 10:35:00,54.4,54.42,54.37,54.41,28600.0,39.9802,39.9949,39.9582,39.9876,28600.0
2012-10-12 10:40:00,54.41,54.5,54.37,54.39,21200.0,39.9876,40.0537,39.9582,39.9729,21200.0
2012-10-12 10:45:00,54.38,54.43,54.35,54.37,43200.0,39.9655,40.0023,39.9435,39.9582,43200.0
2012-10-12 10:50:00,54.38,54.49,54.37,54.48,26400.0,39.9655,40.0463,39.9582,40.039,26400.0
2012-10-12 10:55:00,54.45,54.6,54.43,54.52,20200.0,40.017,40.1272,40.0023,40.0684,20200.0
2012-10-12 11:00:00,54.49,54.58,54.49,54.56,31000.0,40.0463,40.1125,40.0463,40.0978,31000.0
2012-10-12 11:05:00,54.55,54.58,54.49,54.5,17400.0,40.0904,40.1125,40.0463,40.0537,17400.0
2012-10-12 11:10:00,54.49,54.49,54.3,54.31,27600.0,40.0463,40.0463,39.9067,39.9141,27600.0
2012-10-12 11:15:00,54.29,54.3,54.21,54.24,28600.0,39.8994,39.9067,39.8406,39.8626,28600.0
2012-10-12 11:20:00,54.22,54.3,54.22,54.22,12600.0,39.8479,39.9067,39.8479,39.8479,12600.0
2012-10-12 11:25:00,54.21,54.3,54.2,54.23,10400.0,39.8406,39.9067,39.8332,39.8553,10400.0
2012-10-12 11:30:00,54.19,54.2,54.11,54.13,125600.0,39.8259,39.8332,39.7671,39.7818,125600.0
2012-10-12 11:35:00,54.13,54.17,54.1,54.14,17200.0,39.7818,39.8112,39.7597,39.7891,17200.0
2012-10-12 11:40:00,54.13,54.18,54.05,54.11,23400.0,39.7818,39.8185,39.723,39.7671,23400.0
2012-10-12 11:45:00,54.12,54.17,54.1,54.1,14600.0,39.7744,39.8112,39.7597,39.7597,14600.0
2012-10-12 11:50:00,54.09,54.12,54.04,54.1,12000.0,39.7524,39.7744,39.7156,39.7597,12000.0
2012-10-12 11:55:00,54.08,54.1,54.0,54.09,20200.0,39.745,39.7597,39.6862,39.7524,20200.0
2012-10-12 12:00:00,54.09,54.09,54.0,54.06,17800.0,39.7524,39.7524,39.6862,39.7303,17800.0
2012-10-12 12:05:00,54.05,54.09,54.0,54.08,23000.0,39.723,39.7524,39.6862,39.745,23000.0
2012-10-12 12:10:00,54.08,54.11,54.0,54.03,10800.0,39.745,39.7671,39.6862,39.7083,10800.0
2012-10-12 12:15:00,54.02,54.04,53.99,54.0,13400.0,39.7009,39.7156,39.6789,39.6862,13400.0
2012-10-12 12:20:00,53.99,54.01,53.95,53.96,16600.0,39.6789,39.6936,39.6495,39.6568,16600.0
2012-10-12 12:25:00,53.96,53.97,53.94,53.95,12800.0,39.6568,39.6642,39.6421,39.6495,12800.0
2012-10-12 12:30:00,53.96,54.04,53.95,54.01,19400.0,39.6568,39.7156,39.6495,39.6936,19400.0
2012-10-12 12:35:00,54.01,54.06,54.01,54.02,7000.0,39.6936,39.7303,39.6936,39.7009,7000.0
2012-10-12 12:40:00,54.06,54.15,54.05,54.13,22000.0,39.7303,39.7965,39.723,39.7818,22000.0
2012-10-12 12:45:00,54.12,54.12,54.08,54.1,2600.0,39.7744,39.7744,39.745,39.7597,2600.0
2012-10-12 12:50:00,54.1,54.15,54.09,54.1,9000.0,39.7597,39.7965,39.7524,39.7597,9000.0
2012-10-12 12:55:00,54.1,54.16,54.1,54.15,14000.0,39.7597,39.8038,39.7597,39.7965,14000.0
2012-10-12 13:00:00,54.15,54.15,54.13,54.13,5800.0,39.7965,39.7965,39.7818,39.7818,5800.0
2012-10-12 13:05:00,54.13,54.15,54.11,54.13,4800.0,39.7818,39.7965,39.7671,39.7818,4800.0
2012-10-12 13:10:00,54.11,54.16,54.1,54.16,8200.0,39.7671,39.8038,39.7597,39.8038,8200.0
2012-10-12 13:15:00,54.17,54.2,54.16,54.2,14000.0,39.8112,39.8332,39.8038,39.8332,14000.0
2012-10-12 13:20:00,54.2,54.23,54.18,54.19,18800.0,39.8332,39.8553,39.8185,39.8259,18800.0
2012-10-12 13:25:00,54.19,54.23,54.18,54.23,14600.0,39.8259,39.8553,39.8185,39.8553,14600.0
2012-10-12 13:30:00,54.23,54.3,54.22,54.27,6600.0,39.8553,39.9067,39.8479,39.8847,6600.0
2012-10-12 13:35:00,54.26,54.26,54.13,54.2,10200.0,39.8773,39.8773,39.7818,39.8332,10200.0
2012-10-12 13:40:00,54.23,54.23,54.11,54.15,9800.0,39.8553,39.8553,39.7671,39.7965,9800.0
2012-10-12 13:45:00,54.15,54.17,54.09,54.14,15400.0,39.7965,39.8112,39.7524,39.7891,15400.0
2012-10-12 13:50:00,54.15,54.17,54.12,54.15,12000.0,39.7965,39.8112,39.7744,39.7965,12000.0
2012-10-12 13:55:00,54.15,54.31,54.15,54.29,12800.0,39.7965,39.9141,39.7965,39.8994,12800.0
2012-10-12 14:00:00,54.29,54.35,54.27,54.31,10800.0,39.8994,39.9435,39.8847,39.9141,10800.0
2012-10-12 14:05:00,54.33,54.33,54.29,54.3,10000.0,39.9288,39.9288,39.8994,39.9067,10000.0
2012-10-12 14:10:00,54.3,54.36,54.29,54.33,21600.0,39.9067,39.9508,39.8994,39.9288,21600.0
2012-10-12 14:15:00,54.33,54.34,54.27,54.29,9400.0,39.9288,39.9361,39.8847,39.8994,9400.0
2012-10-12 14:20:00,54.29,54.38,54.29,54.35,25600.0,39.8994,39.9655,39.8994,39.9435,25600.0
2012-10-12 14:25:00,54.34,54.38,54.32,54.38,26600.0,39.9361,39.9655,39.9214,39.9655,26600.0
2012-10-12 14:30:00,54.4,54.46,54.36,54.44,44800.0,39.9802,40.0243,39.9508,40.0096,44800.0
2012-10-12 14:35:00,54.45,54.48,54.44,54.47,28600.0,40.017,40.039,40.0096,40.0317,28600.0
2012-10-12 14:40:00,54.47,54.48,54.38,54.45,30200.0,40.0317,40.039,39.9655,40.017,30200.0
2012-10-12 14:45:00,54.44,54.46,54.41,54.46,17200.0,40.0096,40.0243,39.9876,40.0243,17200.0
2012-10-12 14:50:00,54.47,54.59,54.45,54.48,55200.0,40.0317,40.1198,40.017,40.039,55200.0
2012-10-12 14:55:00,54.48,54.54,54.46,54.5,24600.0,40.039,40.0831,40.0243,40.0537,24600.0
2012-10-12 15:00:00,54.5,54.5,54.42,54.46,31400.0,40.0537,40.0537,39.9949,40.0243,31400.0
2012-10-12 15:05:00,54.46,54.49,54.42,54.47,33600.0,40.0243,40.0463,39.9949,40.0317,33600.0
2012-10-12 15:10:00,54.46,54.55,54.46,54.52,30000.0,40.0243,40.0904,40.0243,40.0684,30000.0
2012-10-12 15:15:00,54.52,54.58,54.51,54.55,22200.0,40.0684,40.1125,40.061,40.0904,22200.0
2012-10-12 15:20:00,54.55,54.58,54.5,54.5,35800.0,40.0904,40.1125,40.0537,40.0537,35800.0
2012-10-12 15:25:00,54.5,54.55,54.48,54.49,45400.0,40.0537,40.0904,40.039,40.0463,45400.0
2012-10-12 15:30:00,54.5,54.5,54.42,54.45,28800.0,40.0537,40.0537,39.9949,40.017,28800.0
2012-10-12 15:35:00,54.45,54.47,54.39,54.43,41600.0,40.017,40.0317,39.9729,40.0023,41600.0
2012-10-12 15:40:00,54.43,54.47,54.4,54.45,27000.0,40.0023,40.0317,39.9802,40.017,27000.0
2012-10-12 15:45:00,54.45,54.47,54.35,54.35,71600.0,40.017,40.0317,39.9435,39.9435,71600.0
2012-10-12 15:50:00,54.34,54.46,54.34,54.44,71000.0,39.9361,40.0243,39.9361,40.0096,71000.0
2012-10-12 15:55:00,54.43,54.45,54.39,54.4,208000.0,40.0023,40.017,39.9729,39.9802,208000.0
2012-10-15 09:30:00,54.33,54.56,53.92,54.52,50000.0,39.9903,40.1596,39.6885,40.1302,50000.0
2012-10-15 09:35:00,54.52,54.56,54.31,54.36,30600.0,40.1302,40.1596,39.9756,40.0124,30600.0
2012-10-15 09:40:00,54.42,54.63,54.35,54.6,22200.0,40.0566,40.2111,40.0051,40.1891,22200.0
2012-10-15 09:45:00,54.57,54.58,54.24,54.27,46800.0,40.167,40.1743,39.9241,39.9462,46800.0
2012-10-15 09:50:00,54.28,54.35,54.2,54.23,29000.0,39.9535,40.0051,39.8946,39.9167,29000.0
2012-10-15 09:55:00,54.21,54.31,54.1,54.1,30600.0,39.902,39.9756,39.821,39.821,30600.0
2012-10-15 10:00:00,54.13,54.25,54.05,54.21,30000.0,39.8431,39.9314,39.7842,39.902,30000.0
2012-10-15 10:05:00,54.18,54.37,54.18,54.35,38800.0,39.8799,40.0198,39.8799,40.0051,38800.0
2012-10-15 10:10:00,54.37,54.4,54.17,54.17,55400.0,40.0198,40.0419,39.8726,39.8726,55400.0
2012-10-15 10:15:00,54.17,54.17,53.9,53.93,41800.0,39.8726,39.8726,39.6738,39.6959,41800.0
2012-10-15 10:20:00,53.92,54.1,53.88,54.1,34600.0,39.6885,39.821,39.6591,39.821,34600.0
2012-10-15 10:25:00,54.1,54.15,54.06,54.07,16400.0,39.821,39.8578,39.7916,39.799,16400.0
2012-10-15 10:30:00,54.07,54.15,54.04,54.1,25200.0,39.799,39.8578,39.7769,39.821,25200.0
2012-10-15 10:35:00,54.1,54.25,54.08,54.24,26400.0,39.821,39.9314,39.8063,39.9241,26400.0
2012-10-15 10:40:00,54.24,54.33,54.22,54.28,28000.0,39.9241,39.9903,39.9094,39.9535,28000.0
2012-10-15 10:45:00,54.27,54.27,54.17,54.21,20400.0,39.9462,39.9462,39.8726,39.902,20400.0
2012-10-15 10:50:00,54.17,54.18,54.13,54.16,22000.0,39.8726,39.8799,39.8431,39.8652,22000.0
2012-10-15 10:55:00,54.16,54.25,54.13,54.18,26800.0,39.8652,39.9314,39.8431,39.8799,26800.0
2012-10-15 11:00:00,54.16,54.16,54.15,54.15,14400.0,39.8652,39.8652,39.8578,39.8578,14400.0
2012-10-15 11:05:00,54.15,54.32,54.15,54.29,23200.0,39.8578,39.983,39.8578,39.9609,23200.0
2012-10-15 11:10:00,54.32,54.38,54.32,54.35,5400.0,39.983,40.0271,39.983,40.0051,5400.0
2012-10-15 11:15:00,54.34,54.34,54.24,54.26,15600.0,39.9977,39.9977,39.9241,39.9388,15600.0
2012-10-15 11:20:00,54.3,54.35,54.27,54.35,7000.0,39.9682,40.0051,39.9462,40.0051,7000.0
2012-10-15 11:25:00,54.33,54.4,54.32,54.32,5000.0,39.9903,40.0419,39.983,39.983,5000.0
2012-10-15 11:30:00,54.32,54.35,54.32,54.33,10800.0,39.983,40.0051,39.983,39.9903,10800.0
2012-10-15 11:35:00,54.33,54.41,54.31,54.4,34400.0,39.9903,40.0492,39.9756,40.0419,34400.0
2012-10-15 11:40:00,54.4,54.53,54.4,54.47,20200.0,40.0419,40.1375,40.0419,40.0934,20200.0
2012-10-15 11:45:00,54.47,54.49,54.42,54.43,21600.0,40.0934,40.1081,40.0566,40.0639,21600.0
2012-10-15 11:50:00,54.44,54.47,54.38,54.4,6200.0,40.0713,40.0934,40.0271,40.0419,6200.0
2012-10-15 11:55:00,54.4,54.49,54.4,54.48,10600.0,40.0419,40.1081,40.0419,40.1007,10600.0
2012-10-15 12:00:00,54.49,54.55,54.47,54.55,12800.0,40.1081,40.1523,40.0934,40.1523,12800.0
2012-10-15 12:05:00,54.54,54.65,54.51,54.64,29000.0,40.1449,40.2259,40.1228,40.2185,29000.0
2012-10-15 12:10:00,54.65,54.69,54.63,54.67,22400.0,40.2259,40.2553,40.2111,40.2406,22400.0
2012-10-15 12:15:00,54.66,54.71,54.66,54.71,17200.0,40.2332,40.27,40.2332,40.27,17200.0
2012-10-15 12:20:00,54.71,54.76,54.69,54.76,20400.0,40.27,40.3068,40.2553,40.3068,20400.0
2012-10-15 12:25:00,54.75,54.83,54.73,54.83,25600.0,40.2995,40.3584,40.2848,40.3584,25600.0
2012-10-15 12:30:00,54.84,54.87,54.77,54.77,24000.0,40.3657,40.3878,40.3142,40.3142,24000.0
2012-10-15 12:35:00,54.77,54.84,54.69,54.84,66600.0,40.3142,40.3657,40.2553,40.3657,66600.0
2012-10-15 12:40:00,54.85,54.88,54.8,54.81,35800.0,40.3731,40.3952,40.3363,40.3436,35800.0
2012-10-15 12:45:00,54.81,54.82,54.71,54.76,26600.0,40.3436,40.351,40.27,40.3068,26600.0
2012-10-15 12:50:00,54.77,54.82,54.74,54.77,21200.0,40.3142,40.351,40.2921,40.3142,21200.0
2012-10-15 12:55:00,54.77,54.8,54.71,54.74,27800.0,40.3142,40.3363,40.27,40.2921,27800.0
2012-10-15 13:00:00,54.73,54.77,54.71,54.77,17600.0,40.2848,40.3142,40.27,40.3142,17600.0
2012-10-15 13:05:00,54.77,54.82,54.77,54.81,37600.0,40.3142,40.351,40.3142,40.3436,37600.0
2012-10-15 13:10:00,54.81,54.87,54.71,54.75,33400.0,40.3436,40.3878,40.27,40.2995,33400.0
2012-10-15 13:15:00,54.75,54.75,54.71,54.73,10200.0,40.2995,40.2995,40.27,40.2848,10200.0
2012-10-15 13:20:00,54.73,54.74,54.71,54.73,7400.0,40.2848,40.2921,40.27,40.2848,7400.0
2012-10-15 13:25:00,54.7,54.72,54.67,54.67,22800.0,40.2627,40.2774,40.2406,40.2406,22800.0
2012-10-15 13:30:00,54.69,54.72,54.64,54.68,17400.0,40.2553,40.2774,40.2185,40.248,17400.0
2012-10-15 13:35:00,54.68,54.68,54.61,54.64,10000.0,40.248,40.248,40.1964,40.2185,10000.0
2012-10-15 13:40:00,54.65,54.72,54.65,54.71,89600.0,40.2259,40.2774,40.2259,40.27,89600.0
2012-10-15 13:45:00,54.71,54.79,54.71,54.77,20400.0,40.27,40.3289,40.27,40.3142,20400.0
2012-10-15 13:50:00,54.78,54.85,54.78,54.84,102400.0,40.3216,40.3731,40.3216,40.3657,102400.0
2012-10-15 13:55:00,54.83,54.84,54.77,54.77,12800.0,40.3584,40.3657,40.3142,40.3142,12800.0
2012-10-15 14:00:00,54.79,54.8,54.77,54.8,21400.0,40.3289,40.3363,40.3142,40.3363,21400.0
2012-10-15 14:05:00,54.81,54.85,54.74,54.79,20200.0,40.3436,40.3731,40.2921,40.3289,20200.0
2012-10-15 14:10:00,54.8,54.88,54.79,54.85,17000.0,40.3363,40.3952,40.3289,40.3731,17000.0
2012-10-15 14:15:00,54.85,54.87,54.83,54.84,10600.0,40.3731,40.3878,40.3584,40.3657,10600.0
2012-10-15 14:20:00,54.81,54.88,54.79,54.87,8000.0,40.3436,40.3952,40.3289,40.3878,8000.0
2012-10-15 14:25:00,54.86,54.88,54.79,54.79,27400.0,40.3804,40.3952,40.3289,40.3289,27400.0
2012-10-15 14:30:00,54.78,54.78,54.63,54.65,33200.0,40.3216,40.3216,40.2111,40.2259,33200.0
2012-10-15 14:35:00,54.62,54.67,54.62,54.65,17200.0,40.2038,40.2406,40.2038,40.2259,17200.0
2012-10-15 14:40:00,54.65,54.68,54.59,54.59,29200.0,40.2259,40.248,40.1817,40.1817,29200.0
2012-10-15 14:45:00,54.59,54.62,54.54,54.55,40400.0,40.1817,40.2038,40.1449,40.1523,40400.0
2012-10-15 14:50:00,54.55,54.67,54.54,54.64,15000.0,40.1523,40.2406,40.1449,40.2185,15000.0
2012-10-15 14:55:00,54.63,54.63,54.59,54.6,29600.0,40.2111,40.2111,40.1817,40.1891,29600.0
2012-10-15 15:00:00,54.6,54.68,54.6,54.63,64400.0,40.1891,40.248,40.1891,40.2111,64400.0
2012-10-15 15:05:00,54.6,54.7,54.6,54.67,36600.0,40.1891,40.2627,40.1891,40.2406,36600.0
2012-10-15 15:10:00,54.67,54.76,54.67,54.69,57400.0,40.2406,40.3068,40.2406,40.2553,57400.0
2012-10-15 15:15:00,54.7,54.83,54.69,54.82,42000.0,40.2627,40.3584,40.2553,40.351,42000.0
2012-10-15 15:20:00,54.82,54.85,54.78,54.84,27600.0,40.351,40.3731,40.3216,40.3657,27600.0
2012-10-15 15:25:00,54.83,54.85,54.78,54.82,55800.0,40.3584,40.3731,40.3216,40.351,55800.0
2012-10-15 15:30:00,54.81,54.87,54.8,54.85,45800.0,40.3436,40.3878,40.3363,40.3731,45800.0
2012-10-15 15:35:00,54.85,54.92,54.85,54.88,47200.0,40.3731,40.4246,40.3731,40.3952,47200.0
2012-10-15 15:40:00,54.88,54.99,54.85,54.99,106800.0,40.3952,40.4761,40.3731,40.4761,106800.0
2012-10-15 15:45:00,54.99,55.09,54.99,55.09,110200.0,40.4761,40.5497,40.4761,40.5497,110200.0
2012-10-15 15:50:00,55.09,55.19,55.08,55.18,146600.0,40.5497,40.6233,40.5424,40.616,146600.0
2012-10-15 15:55:00,55.18,55.29,55.12,55.12,229600.0,40.616,40.6969,40.5718,40.5718,229600.0
2012-10-16 09:30:00,55.85,56.11,55.76,55.88,111200.0,41.1091,41.3005,41.0429,41.1312,111200.0
2012-10-16 09:35:00,55.86,56.08,55.8,56.06,68200.0,41.1165,41.2784,41.0723,41.2637,68200.0
2012-10-16 09:40:00,56.01,56.33,56.0,56.22,96200.0,41.2269,41.4625,41.2196,41.3815,96200.0
2012-10-16 09:45:00,56.29,56.38,56.17,56.35,109200.0,41.433,41.4993,41.3447,41.4772,109200.0
2012-10-16 09:50:00,56.35,56.53,56.35,56.51,79200.0,41.4772,41.6097,41.4772,41.5949,79200.0
2012-10-16 09:55:00,56.53,56.73,56.52,56.72,57800.0,41.6097,41.7569,41.6023,41.7495,57800.0
2012-10-16 10:00:00,56.67,56.69,56.54,56.54,30400.0,41.7127,41.7274,41.617,41.617,30400.0
2012-10-16 10:05:00,56.56,56.6,56.47,56.51,38400.0,41.6318,41.6612,41.5655,41.5949,38400.0
2012-10-16 10:10:00,56.49,56.53,56.45,56.49,45200.0,41.5802,41.6097,41.5508,41.5802,45200.0
2012-10-16 10:15:00,56.47,56.59,56.47,56.51,30600.0,41.5655,41.6538,41.5655,41.5949,30600.0
2012-10-16 10:20:00,56.5,56.55,56.43,56.51,24200.0,41.5876,41.6244,41.5361,41.5949,24200.0
2012-10-16 10:25:00,56.52,56.57,56.45,56.57,31800.0,41.6023,41.6391,41.5508,41.6391,31800.0
2012-10-16 10:30:00,56.57,56.66,56.57,56.65,31400.0,41.6391,41.7054,41.6391,41.698,31400.0
2012-10-16 10:35:00,56.64,56.66,56.52,56.54,30400.0,41.6906,41.7054,41.6023,41.617,30400.0
2012-10-16 10:40:00,56.54,56.61,56.52,56.6,57800.0,41.617,41.6686,41.6023,41.6612,57800.0
2012-10-16 10:45:00,56.58,56.63,56.56,56.63,48400.0,41.6465,41.6833,41.6318,41.6833,48400.0
2012-10-16 10:50:00,56.62,56.71,56.55,56.71,81600.0,41.6759,41.7422,41.6244,41.7422,81600.0
2012-10-16 10:55:00,56.7,56.85,56.7,56.82,82000.0,41.7348,41.8452,41.7348,41.8231,82000.0
2012-10-16 11:00:00,56.8,56.81,56.71,56.76,43800.0,41.8084,41.8158,41.7422,41.779,43800.0
2012-10-16 11:05:00,56.75,56.81,56.73,56.8,20400.0,41.7716,41.8158,41.7569,41.8084,20400.0
2012-10-16 11:10:00,56.81,56.84,56.8,56.8,31000.0,41.8158,41.8378,41.8084,41.8084,31000.0
2012-10-16 11:15:00,56.79,56.83,56.73,56.75,128200.0,41.801,41.8305,41.7569,41.7716,128200.0
2012-10-16 11:20:00,56.75,56.77,56.7,56.75,81000.0,41.7716,41.7863,41.7348,41.7716,81000.0
2012-10-16 11:25:00,56.76,56.77,56.7,56.75,34600.0,41.779,41.7863,41.7348,41.7716,34600.0
2012-10-16 11:30:00,56.76,56.77,56.71,56.72,31800.0,41.779,41.7863,41.7422,41.7495,31800.0
2012-10-16 11:35:00,56.7,56.72,56.63,56.65,24200.0,41.7348,41.7495,41.6833,41.698,24200.0
2012-10-16 11:40:00,56.65,56.69,56.63,56.68,25800.0,41.698,41.7274,41.6833,41.7201,25800.0
2012-10-16 11:45:00,56.67,56.85,56.67,56.75,112000.0,41.7127,41.8452,41.7127,41.7716,112000.0
2012-10-16 11:50:00,56.74,56.75,56.65,56.65,57200.0,41.7642,41.7716,41.698,41.698,57200.0
2012-10-16 11:55:00,56.65,56.67,56.57,56.58,22800.0,41.698,41.7127,41.6391,41.6465,22800.0
2012-10-16 12:00:00,56.56,56.63,56.54,56.62,14400.0,41.6318,41.6833,41.617,41.6759,14400.0
2012-10-16 12:05:00,56.6,56.74,56.6,56.74,16600.0,41.6612,41.7642,41.6612,41.7642,16600.0
2012-10-16 12:10:00,56.73,56.77,56.71,56.77,21000.0,41.7569,41.7863,41.7422,41.7863,21000.0
2012-10-16 12:15:00,56.77,56.77,56.68,56.75,33600.0,41.7863,41.7863,41.7201,41.7716,33600.0
2012-10-16 12:20:00,56.75,56.76,56.71,56.74,21800.0,41.7716,41.779,41.7422,41.7642,21800.0
2012-10-16 12:25:00,56.72,56.74,56.65,56.66,20400.0,41.7495,41.7642,41.698,41.7054,20400.0
2012-10-16 12:30:00,56.67,56.71,56.66,56.67,18800.0,41.7127,41.7422,41.7054,41.7127,18800.0
2012-10-16 12:35:00,56.68,56.71,56.66,56.68,9600.0,41.7201,41.7422,41.7054,41.7201,9600.0
2012-10-16 12:40:00,56.69,56.74,56.68,56.71,6000.0,41.7274,41.7642,41.7201,41.7422,6000.0
2012-10-16 12:45:00,56.72,56.74,56.66,56.66,11600.0,41.7495,41.7642,41.7054,41.7054,11600.0
2012-10-16 12:50:00,56.66,56.75,56.66,56.74,13600.0,41.7054,41.7716,41.7054,41.7642,13600.0
2012-10-16 12:55:00,56.74,56.76,56.72,56.73,35600.0,41.7642,41.779,41.7495,41.7569,35600.0
2012-10-16 13:00:00,56.69,56.69,56.65,56.66,7800.0,41.7274,41.7274,41.698,41.7054,7800.0
2012-10-16 13:05:00,56.68,56.72,56.68,56.71,9800.0,41.7201,41.7495,41.7201,41.7422,9800.0
2012-10-16 13:10:00,56.69,56.71,56.65,56.67,18000.0,41.7274,41.7422,41.698,41.7127,18000.0
2012-10-16 13:15:00,56.67,56.72,56.65,56.71,14000.0,41.7127,41.7495,41.698,41.7422,14000.0
2012-10-16 13:20:00,56.72,56.75,56.72,56.75,10000.0,41.7495,41.7716,41.7495,41.7716,10000.0
2012-10-16 13:25:00,56.73,56.74,56.69,56.69,17400.0,41.7569,41.7642,41.7274,41.7274,17400.0
2012-10-16 13:30:00,56.69,56.74,56.69,56.73,10400.0,41.7274,41.7642,41.7274,41.7569,10400.0
2012-10-16 13:35:00,56.72,56.75,56.72,56.74,14600.0,41.7495,41.7716,41.7495,41.7642,14600.0
2012-10-16 13:40:00,56.74,56.74,56.7,56.71,22200.0,41.7642,41.7642,41.7348,41.7422,22200.0
2012-10-16 13:45:00,56.71,56.76,56.68,56.76,22200.0,41.7422,41.779,41.7201,41.779,22200.0
2012-10-16 13:50:00,56.76,56.77,56.71,56.75,17600.0,41.779,41.7863,41.7422,41.7716,17600.0
2012-10-16 13:55:00,56.76,56.77,56.73,56.74,37200.0,41.779,41.7863,41.7569,41.7642,37200.0
2012-10-16 14:00:00,56.74,56.75,56.72,56.74,13200.0,41.7642,41.7716,41.7495,41.7642,13200.0
2012-10-16 14:05:00,56.73,56.74,56.7,56.72,12400.0,41.7569,41.7642,41.7348,41.7495,12400.0
2012-10-16 14:10:00,56.72,56.73,56.57,56.57,40000.0,41.7495,41.7569,41.6391,41.6391,40000.0
2012-10-16 14:15:00,56.62,56.64,56.53,56.55,38000.0,41.6759,41.6906,41.6097,41.6244,38000.0
2012-10-16 14:20:00,56.56,56.56,56.49,56.49,21600.0,41.6318,41.6318,41.5802,41.5802,21600.0
2012-10-16 14:25:00,56.49,56.53,56.44,56.53,15200.0,41.5802,41.6097,41.5434,41.6097,15200.0
2012-10-16 14:30:00,56.52,56.53,56.46,56.47,9400.0,41.6023,41.6097,41.5581,41.5655,9400.0
2012-10-16 14:35:00,56.47,56.54,56.47,56.51,16800.0,41.5655,41.617,41.5655,41.5949,16800.0
2012-10-16 14:40:00,56.54,56.59,56.52,56.58,15600.0,41.617,41.6538,41.6023,41.6465,15600.0
2012-10-16 14:45:00,56.58,56.61,56.52,56.54,13000.0,41.6465,41.6686,41.6023,41.617,13000.0
2012-10-16 14:50:00,56.54,56.59,56.52,56.52,17400.0,41.617,41.6538,41.6023,41.6023,17400.0
2012-10-16 14:55:00,56.51,56.52,56.48,56.49,26400.0,41.5949,41.6023,41.5729,41.5802,26400.0
2012-10-16 15:00:00,56.49,56.58,56.49,56.49,40600.0,41.5802,41.6465,41.5802,41.5802,40600.0
2012-10-16 15:05:00,56.49,56.51,56.45,56.45,43000.0,41.5802,41.5949,41.5508,41.5508,43000.0
2012-10-16 15:10:00,56.45,56.48,56.43,56.48,26400.0,41.5508,41.5729,41.5361,41.5729,26400.0
2012-10-16 15:15:00,56.48,56.58,56.48,56.57,42000.0,41.5729,41.6465,41.5729,41.6391,42000.0
2012-10-16 15:20:00,56.57,56.6,56.55,56.57,45000.0,41.6391,41.6612,41.6244,41.6391,45000.0
2012-10-16 15:25:00,56.56,56.59,56.55,56.56,79400.0,41.6318,41.6538,41.6244,41.6318,79400.0
2012-10-16 15:30:00,56.57,56.58,56.53,56.58,45800.0,41.6391,41.6465,41.6097,41.6465,45800.0
2012-10-16 15:35:00,56.58,56.65,56.55,56.63,54600.0,41.6465,41.698,41.6244,41.6833,54600.0
2012-10-16 15:40:00,56.63,56.81,56.63,56.81,68200.0,41.6833,41.8158,41.6833,41.8158,68200.0
2012-10-16 15:45:00,56.81,56.81,56.72,56.77,84400.0,41.8158,41.8158,41.7495,41.7863,84400.0
2012-10-16 15:50:00,56.77,56.87,56.76,56.86,84800.0,41.7863,41.8599,41.779,41.8526,84800.0
2012-10-16 15:55:00,56.85,56.95,56.84,56.87,161400.0,41.8452,41.9188,41.8378,41.8599,161400.0
2012-10-17 09:30:00,57.27,57.57,56.99,57.01,51600.0,42.1544,42.3752,41.9483,41.963,51600.0
2012-10-17 09:35:00,57.05,57.24,56.79,57.24,24400.0,41.9924,42.1323,41.801,42.1323,24400.0
2012-10-17 09:40:00,57.24,57.32,57.04,57.29,36400.0,42.1323,42.1912,41.9851,42.1691,36400.0
2012-10-17 09:45:00,57.28,57.42,57.25,57.42,43600.0,42.1617,42.2648,42.1396,42.2648,43600.0
2012-10-17 09:50:00,57.41,57.48,57.27,57.43,43600.0,42.2574,42.3089,42.1544,42.2721,43600.0
2012-10-17 09:55:00,57.4,57.63,57.35,57.49,58800.0,42.25,42.4193,42.2132,42.3163,58800.0
2012-10-17 10:00:00,57.49,57.66,57.47,57.63,50000.0,42.3163,42.4414,42.3016,42.4193,50000.0
2012-10-17 10:05:00,57.63,57.7,57.51,57.58,40600.0,42.4193,42.4709,42.331,42.3825,40600.0
2012-10-17 10:10:00,57.58,57.73,57.54,57.71,42000.0,42.3825,42.4929,42.3531,42.4782,42000.0
2012-10-17 10:15:00,57.69,57.73,57.66,57.66,31000.0,42.4635,42.4929,42.4414,42.4414,31000.0
2012-10-17 10:20:00,57.67,57.74,57.63,57.72,21200.0,42.4488,42.5003,42.4193,42.4856,21200.0
2012-10-17 10:25:00,57.73,57.83,57.7,57.76,31600.0,42.4929,42.5666,42.4709,42.515,31600.0
2012-10-17 10:30:00,57.74,57.82,57.66,57.71,39200.0,42.5003,42.5592,42.4414,42.4782,39200.0
2012-10-17 10:35:00,57.7,57.71,57.61,57.68,47000.0,42.4709,42.4782,42.4046,42.4561,47000.0
2012-10-17 10:40:00,57.7,57.8,57.66,57.66,58800.0,42.4709,42.5445,42.4414,42.4414,58800.0
2012-10-17 10:45:00,57.66,57.67,57.57,57.65,48000.0,42.4414,42.4488,42.3752,42.4341,48000.0
2012-10-17 10:50:00,57.67,57.67,57.56,57.56,13800.0,42.4488,42.4488,42.3678,42.3678,13800.0
2012-10-17 10:55:00,57.56,57.6,57.56,57.58,13000.0,42.3678,42.3973,42.3678,42.3825,13000.0
2012-10-17 11:00:00,57.57,57.58,57.41,57.43,33000.0,42.3752,42.3825,42.2574,42.2721,33000.0
2012-10-17 11:05:00,57.43,57.45,57.35,57.37,19400.0,42.2721,42.2868,42.2132,42.228,19400.0
2012-10-17 11:10:00,57.35,57.41,57.32,57.37,26600.0,42.2132,42.2574,42.1912,42.228,26600.0
2012-10-17 11:15:00,57.38,57.46,57.36,57.43,14600.0,42.2353,42.2942,42.2206,42.2721,14600.0
2012-10-17 11:20:00,57.43,57.5,57.43,57.47,14800.0,42.2721,42.3237,42.2721,42.3016,14800.0
2012-10-17 11:25:00,57.47,57.57,57.47,57.57,47800.0,42.3016,42.3752,42.3016,42.3752,47800.0
2012-10-17 11:30:00,57.58,57.7,57.58,57.66,50200.0,42.3825,42.4709,42.3825,42.4414,50200.0
2012-10-17 11:35:00,57.66,57.75,57.62,57.71,18800.0,42.4414,42.5077,42.412,42.4782,18800.0
2012-10-17 11:40:00,57.71,57.71,57.67,57.68,13200.0,42.4782,42.4782,42.4488,42.4561,13200.0
2012-10-17 11:45:00,57.68,57.68,57.62,57.63,22400.0,42.4561,42.4561,42.412,42.4193,22400.0
2012-10-17 11:50:00,57.64,57.67,57.6,57.62,19200.0,42.4267,42.4488,42.3973,42.412,19200.0
2012-10-17 11:55:00,57.6,57.63,57.56,57.6,23600.0,42.3973,42.4193,42.3678,42.3973,23600.0
2012-10-17 12:00:00,57.59,57.6,57.57,57.58,23600.0,42.3899,42.3973,42.3752,42.3825,23600.0
2012-10-17 12:05:00,57.59,57.69,57.57,57.69,16800.0,42.3899,42.4635,42.3752,42.4635,16800.0
2012-10-17 12:10:00,57.69,57.69,57.58,57.59,15200.0,42.4635,42.4635,42.3825,42.3899,15200.0
2012-10-17 12:15:00,57.6,57.64,57.59,57.6,23000.0,42.3973,42.4267,42.3899,42.3973,23000.0
2012-10-17 12:20:00,57.6,57.69,57.59,57.67,13600.0,42.3973,42.4635,42.3899,42.4488,13600.0
2012-10-17 12:25:00,57.67,57.67,57.6,57.63,15400.0,42.4488,42.4488,42.3973,42.4193,15400.0
2012-10-17 12:30:00,57.62,57.64,57.61,57.62,10400.0,42.412,42.4267,42.4046,42.412,10400.0
2012-10-17 12:35:00,57.62,57.65,57.6,57.62,13400.0,42.412,42.4341,42.3973,42.412,13400.0
2012-10-17 12:40:00,57.62,57.63,57.59,57.6,14600.0,42.412,42.4193,42.3899,42.3973,14600.0
2012-10-17 12:45:00,57.59,57.6,57.57,57.59,13800.0,42.3899,42.3973,42.3752,42.3899,13800.0
2012-10-17 12:50:00,57.59,57.63,57.59,57.61,70000.0,42.3899,42.4193,42.3899,42.4046,70000.0
2012-10-17 12:55:00,57.6,57.69,57.6,57.69,9800.0,42.3973,42.4635,42.3973,42.4635,9800.0
2012-10-17 13:00:00,57.69,57.72,57.67,57.67,15800.0,42.4635,42.4856,42.4488,42.4488,15800.0
2012-10-17 13:05:00,57.67,57.7,57.64,57.7,17400.0,42.4488,42.4709,42.4267,42.4709,17400.0
2012-10-17 13:10:00,57.7,57.7,57.67,57.69,4800.0,42.4709,42.4709,42.4488,42.4635,4800.0
2012-10-17 13:15:00,57.69,57.71,57.68,57.69,11600.0,42.4635,42.4782,42.4561,42.4635,11600.0
2012-10-17 13:20:00,57.71,57.71,57.69,57.7,12800.0,42.4782,42.4782,42.4635,42.4709,12800.0
2012-10-17 13:25:00,57.69,57.71,57.67,57.71,16200.0,42.4635,42.4782,42.4488,42.4782,16200.0
2012-10-17 13:30:00,57.71,57.74,57.71,57.72,14200.0,42.4782,42.5003,42.4782,42.4856,14200.0
2012-10-17 13:35:00,57.71,57.74,57.68,57.7,14000.0,42.4782,42.5003,42.4561,42.4709,14000.0
2012-10-17 13:40:00,57.69,57.7,57.55,57.56,16600.0,42.4635,42.4709,42.3605,42.3678,16600.0
2012-10-17 13:45:00,57.54,57.55,57.41,57.47,20600.0,42.3531,42.3605,42.2574,42.3016,20600.0
2012-10-17 13:50:00,57.47,57.48,57.44,57.46,11600.0,42.3016,42.3089,42.2795,42.2942,11600.0
2012-10-17 13:55:00,57.47,57.49,57.46,57.48,11400.0,42.3016,42.3163,42.2942,42.3089,11400.0
2012-10-17 14:00:00,57.49,57.52,57.49,57.51,28200.0,42.3163,42.3384,42.3163,42.331,28200.0
2012-10-17 14:05:00,57.51,57.66,57.49,57.66,38000.0,42.331,42.4414,42.3163,42.4414,38000.0
2012-10-17 14:10:00,57.63,57.63,57.59,57.62,15800.0,42.4193,42.4193,42.3899,42.412,15800.0
2012-10-17 14:15:00,57.61,57.63,57.58,57.6,11000.0,42.4046,42.4193,42.3825,42.3973,11000.0
2012-10-17 14:20:00,57.61,57.65,57.58,57.65,16800.0,42.4046,42.4341,42.3825,42.4341,16800.0
2012-10-17 14:25:00,57.64,57.68,57.56,57.57,31000.0,42.4267,42.4561,42.3678,42.3752,31000.0
2012-10-17 14:30:00,57.57,57.58,57.52,57.53,39600.0,42.3752,42.3825,42.3384,42.3457,39600.0
2012-10-17 14:35:00,57.51,57.56,57.51,57.56,23800.0,42.331,42.3678,42.331,42.3678,23800.0
2012-10-17 14:40:00,57.57,57.6,57.52,57.6,32800.0,42.3752,42.3973,42.3384,42.3973,32800.0
2012-10-17 14:45:00,57.6,57.6,57.53,57.54,16000.0,42.3973,42.3973,42.3457,42.3531,16000.0
2012-10-17 14:50:00,57.54,57.56,57.52,57.54,29200.0,42.3531,42.3678,42.3384,42.3531,29200.0
2012-10-17 14:55:00,57.52,57.6,57.52,57.59,32600.0,42.3384,42.3973,42.3384,42.3899,32600.0
2012-10-17 15:00:00,57.6,57.6,57.52,57.52,30400.0,42.3973,42.3973,42.3384,42.3384,30400.0
2012-10-17 15:05:00,57.54,57.58,57.48,57.56,46800.0,42.3531,42.3825,42.3089,42.3678,46800.0
2012-10-17 15:10:00,57.59,57.64,57.58,57.63,32600.0,42.3899,42.4267,42.3825,42.4193,32600.0
2012-10-17 15:15:00,57.63,57.68,57.62,57.66,43800.0,42.4193,42.4561,42.412,42.4414,43800.0
2012-10-17 15:20:00,57.66,57.69,57.59,57.61,36200.0,42.4414,42.4635,42.3899,42.4046,36200.0
2012-10-17 15:25:00,57.62,57.64,57.59,57.63,44000.0,42.412,42.4267,42.3899,42.4193,44000.0
2012-10-17 15:30:00,57.65,57.65,57.56,57.57,69000.0,42.4341,42.4341,42.3678,42.3752,69000.0
2012-10-17 15:35:00,57.57,57.69,57.57,57.68,89200.0,42.3752,42.4635,42.3752,42.4561,89200.0
2012-10-17 15:40:00,57.68,57.79,57.68,57.78,79000.0,42.4561,42.5371,42.4561,42.5297,79000.0
2012-10-17 15:45:00,57.79,57.79,57.65,57.65,112800.0,42.5371,42.5371,42.4341,42.4341,112800.0
2012-10-17 15:50:00,57.64,57.67,57.62,57.66,111000.0,42.4267,42.4488,42.412,42.4414,111000.0
2012-10-17 15:55:00,57.66,57.7,57.58,57.62,222600.0,42.4414,42.4709,42.3825,42.412,222600.0
2012-10-18 09:30:00,57.27,57.44,57.09,57.34,60600.0,42.1544,42.2795,42.0219,42.2059,60600.0
2012-10-18 09:35:00,57.31,57.44,57.24,57.24,22200.0,42.1838,42.2795,42.1323,42.1323,22200.0
2012-10-18 09:40:00,57.32,57.33,57.02,57.22,29000.0,42.1912,42.1985,41.9703,42.1176,29000.0
2012-10-18 09:45:00,57.22,57.24,57.09,57.09,31600.0,42.1176,42.1323,42.0219,42.0219,31600.0
2012-10-18 09:50:00,57.1,57.12,56.95,56.97,22000.0,42.0292,42.0439,41.9188,41.9335,22000.0
2012-10-18 09:55:00,56.97,57.18,56.97,57.13,35000.0,41.9335,42.0881,41.9335,42.0513,35000.0
2012-10-18 10:00:00,57.15,57.26,57.0,57.13,28600.0,42.066,42.147,41.9556,42.0513,28600.0
2012-10-18 10:05:00,57.13,57.18,57.06,57.16,24400.0,42.0513,42.0881,41.9998,42.0734,24400.0
2012-10-18 10:10:00,57.15,57.22,57.12,57.12,29400.0,42.066,42.1176,42.0439,42.0439,29400.0
2012-10-18 10:15:00,57.12,57.12,56.89,56.92,25200.0,42.0439,42.0439,41.8747,41.8967,25200.0
2012-10-18 10:20:00,56.92,57.03,56.9,56.9,20000.0,41.8967,41.9777,41.882,41.882,20000.0
2012-10-18 10:25:00,56.88,56.98,56.87,56.98,14200.0,41.8673,41.9409,41.8599,41.9409,14200.0
2012-10-18 10:30:00,56.95,57.17,56.93,57.13,32000.0,41.9188,42.0807,41.9041,42.0513,32000.0
2012-10-18 10:35:00,57.13,57.15,57.06,57.13,12200.0,42.0513,42.066,41.9998,42.0513,12200.0
2012-10-18 10:40:00,57.16,57.16,57.04,57.13,14600.0,42.0734,42.0734,41.9851,42.0513,14600.0
2012-10-18 10:45:00,57.13,57.21,57.04,57.21,12400.0,42.0513,42.1102,41.9851,42.1102,12400.0
2012-10-18 10:50:00,57.21,57.27,57.13,57.14,12600.0,42.1102,42.1544,42.0513,42.0587,12600.0
2012-10-18 10:55:00,57.14,57.33,57.14,57.24,14800.0,42.0587,42.1985,42.0587,42.1323,14800.0
2012-10-18 11:00:00,57.26,57.38,57.22,57.35,15400.0,42.147,42.2353,42.1176,42.2132,15400.0
2012-10-18 11:05:00,57.35,57.35,57.24,57.24,12400.0,42.2132,42.2132,42.1323,42.1323,12400.0
2012-10-18 11:10:00,57.24,57.27,57.12,57.12,38400.0,42.1323,42.1544,42.0439,42.0439,38400.0
2012-10-18 11:15:00,57.12,57.19,57.07,57.07,18400.0,42.0439,42.0955,42.0071,42.0071,18400.0
2012-10-18 11:20:00,57.08,57.09,56.97,57.09,19400.0,42.0145,42.0219,41.9335,42.0219,19400.0
2012-10-18 11:25:00,57.07,57.12,57.06,57.12,16800.0,42.0071,42.0439,41.9998,42.0439,16800.0
2012-10-18 11:30:00,57.12,57.15,57.06,57.07,15000.0,42.0439,42.066,41.9998,42.0071,15000.0
2012-10-18 11:35:00,57.06,57.23,57.06,57.23,13000.0,41.9998,42.1249,41.9998,42.1249,13000.0
2012-10-18 11:40:00,57.24,57.4,57.24,57.35,17200.0,42.1323,42.25,42.1323,42.2132,17200.0
2012-10-18 11:45:00,57.35,57.44,57.35,57.4,18600.0,42.2132,42.2795,42.2132,42.25,18600.0
2012-10-18 11:50:00,57.4,57.41,57.38,57.4,16000.0,42.25,42.2574,42.2353,42.25,16000.0
2012-10-18 11:55:00,57.41,57.54,57.41,57.46,38800.0,42.2574,42.3531,42.2574,42.2942,38800.0
2012-10-18 12:00:00,57.46,57.53,57.46,57.5,13600.0,42.2942,42.3457,42.2942,42.3237,13600.0
2012-10-18 12:05:00,57.49,57.53,57.49,57.5,9000.0,42.3163,42.3457,42.3163,42.3237,9000.0
2012-10-18 12:10:00,57.5,57.52,57.46,57.52,9800.0,42.3237,42.3384,42.2942,42.3384,9800.0
2012-10-18 12:15:00,57.52,57.52,57.47,57.47,11400.0,42.3384,42.3384,42.3016,42.3016,11400.0
2012-10-18 12:20:00,57.46,57.47,57.38,57.38,10800.0,42.2942,42.3016,42.2353,42.2353,10800.0
2012-10-18 12:25:00,57.37,57.43,57.36,57.38,10000.0,42.228,42.2721,42.2206,42.2353,10000.0
2012-10-18 12:30:00,57.38,57.48,57.36,57.44,28800.0,42.2353,42.3089,42.2206,42.2795,28800.0
2012-10-18 12:35:00,57.42,57.49,57.37,57.39,24800.0,42.2648,42.3163,42.228,42.2427,24800.0
2012-10-18 12:40:00,57.4,57.43,57.38,57.43,6600.0,42.25,42.2721,42.2353,42.2721,6600.0
2012-10-18 12:45:00,57.4,57.45,57.37,57.39,14600.0,42.25,42.2868,42.228,42.2427,14600.0
2012-10-18 12:50:00,57.37,57.47,57.37,57.43,13800.0,42.228,42.3016,42.228,42.2721,13800.0
2012-10-18 12:55:00,57.43,57.44,57.33,57.35,16400.0,42.2721,42.2795,42.1985,42.2132,16400.0
2012-10-18 13:00:00,57.38,57.41,57.35,57.4,12200.0,42.2353,42.2574,42.2132,42.25,12200.0
2012-10-18 13:05:00,57.41,57.42,57.31,57.31,16000.0,42.2574,42.2648,42.1838,42.1838,16000.0
2012-10-18 13:10:00,57.31,57.33,57.24,57.3,20200.0,42.1838,42.1985,42.1323,42.1764,20200.0
2012-10-18 13:15:00,57.3,57.32,57.24,57.32,13600.0,42.1764,42.1912,42.1323,42.1912,13600.0
2012-10-18 13:20:00,57.34,57.4,57.33,57.38,12000.0,42.2059,42.25,42.1985,42.2353,12000.0
2012-10-18 13:25:00,57.38,57.53,57.38,57.45,13400.0,42.2353,42.3457,42.2353,42.2868,13400.0
2012-10-18 13:30:00,57.43,57.43,57.32,57.32,13600.0,42.2721,42.2721,42.1912,42.1912,13600.0
2012-10-18 13:35:00,57.32,57.45,57.32,57.32,19000.0,42.1912,42.2868,42.1912,42.1912,19000.0
2012-10-18 13:40:00,57.31,57.35,57.24,57.24,22600.0,42.1838,42.2132,42.1323,42.1323,22600.0
2012-10-18 13:45:00,57.27,57.33,57.23,57.29,22000.0,42.1544,42.1985,42.1249,42.1691,22000.0
2012-10-18 13:50:00,57.26,57.27,57.21,57.22,11200.0,42.147,42.1544,42.1102,42.1176,11200.0
2012-10-18 13:55:00,57.21,57.24,57.18,57.23,16400.0,42.1102,42.1323,42.0881,42.1249,16400.0
2012-10-18 14:00:00,57.22,57.34,57.21,57.34,27800.0,42.1176,42.2059,42.1102,42.2059,27800.0
2012-10-18 14:05:00,57.4,57.42,57.32,57.34,16200.0,42.25,42.2648,42.1912,42.2059,16200.0
2012-10-18 14:10:00,57.34,57.34,57.3,57.33,12400.0,42.2059,42.2059,42.1764,42.1985,12400.0
2012-10-18 14:15:00,57.33,57.46,57.33,57.45,15400.0,42.1985,42.2942,42.1985,42.2868,15400.0
2012-10-18 14:20:00,57.45,57.46,57.36,57.38,21000.0,42.2868,42.2942,42.2206,42.2353,21000.0
2012-10-18 14:25:00,57.37,57.38,57.25,57.26,19200.0,42.228,42.2353,42.1396,42.147,19200.0
2012-10-18 14:30:00,57.24,57.3,57.22,57.29,10200.0,42.1323,42.1764,42.1176,42.1691,10200.0
2012-10-18 14:35:00,57.27,57.27,57.13,57.23,17400.0,42.1544,42.1544,42.0513,42.1249,17400.0
2012-10-18 14:40:00,57.24,57.24,57.07,57.07,29200.0,42.1323,42.1323,42.0071,42.0071,29200.0
2012-10-18 14:45:00,57.05,57.23,57.04,57.16,19600.0,41.9924,42.1249,41.9851,42.0734,19600.0
2012-10-18 14:50:00,57.16,57.24,57.16,57.23,17200.0,42.0734,42.1323,42.0734,42.1249,17200.0
2012-10-18 14:55:00,57.24,57.43,57.24,57.35,45600.0,42.1323,42.2721,42.1323,42.2132,45600.0
2012-10-18 15:00:00,57.35,57.4,57.28,57.38,75400.0,42.2132,42.25,42.1617,42.2353,75400.0
2012-10-18 15:05:00,57.38,57.38,57.26,57.36,34600.0,42.2353,42.2353,42.147,42.2206,34600.0
2012-10-18 15:10:00,57.37,57.42,57.34,57.35,23200.0,42.228,42.2648,42.2059,42.2132,23200.0
2012-10-18 15:15:00,57.35,57.35,57.27,57.3,36000.0,42.2132,42.2132,42.1544,42.1764,36000.0
2012-10-18 15:20:00,57.31,57.43,57.3,57.38,46200.0,42.1838,42.2721,42.1764,42.2353,46200.0
2012-10-18 15:25:00,57.38,57.43,57.29,57.29,60400.0,42.2353,42.2721,42.1691,42.1691,60400.0
2012-10-18 15:30:00,57.3,57.37,57.29,57.29,100600.0,42.1764,42.228,42.1691,42.1691,100600.0
2012-10-18 15:35:00,57.29,57.41,57.26,57.38,68800.0,42.1691,42.2574,42.147,42.2353,68800.0
2012-10-18 15:40:00,57.38,57.46,57.37,57.44,77600.0,42.2353,42.2942,42.228,42.2795,77600.0
2012-10-18 15:45:00,57.44,57.5,57.42,57.45,62000.0,42.2795,42.3237,42.2648,42.2868,62000.0
2012-10-18 15:50:00,57.45,57.48,57.4,57.44,55600.0,42.2868,42.3089,42.25,42.2795,55600.0
2012-10-18 15:55:00,57.44,57.46,57.34,57.37,76200.0,42.2795,42.2942,42.2059,42.228,76200.0
2012-10-19 09:30:00,57.27,57.33,57.1,57.24,358000.0,42.1544,42.1985,42.0292,42.1323,358000.0
2012-10-19 09:35:00,57.21,57.51,57.21,57.47,16600.0,42.1102,42.331,42.1102,42.3016,16600.0
2012-10-19 09:40:00,57.47,57.49,57.15,57.22,29600.0,42.3016,42.3163,42.066,42.1176,29600.0
2012-10-19 09:45:00,57.19,57.31,57.13,57.29,26800.0,42.0955,42.1838,42.0513,42.1691,26800.0
2012-10-19 09:50:00,57.26,57.47,57.21,57.42,32000.0,42.147,42.3016,42.1102,42.2648,32000.0
2012-10-19 09:55:00,57.49,57.66,57.46,57.63,17400.0,42.3163,42.4414,42.2942,42.4193,17400.0
2012-10-19 10:00:00,57.64,57.7,57.52,57.7,23400.0,42.4267,42.4709,42.3384,42.4709,23400.0
2012-10-19 10:05:00,57.68,57.72,57.6,57.71,22800.0,42.4561,42.4856,42.3973,42.4782,22800.0
2012-10-19 10:10:00,57.73,57.73,57.59,57.63,15600.0,42.4929,42.4929,42.3899,42.4193,15600.0
2012-10-19 10:15:00,57.59,57.64,57.42,57.42,14800.0,42.3899,42.4267,42.2648,42.2648,14800.0
2012-10-19 10:20:00,57.42,57.52,57.35,57.52,16600.0,42.2648,42.3384,42.2132,42.3384,16600.0
2012-10-19 10:25:00,57.52,57.59,57.49,57.54,18800.0,42.3384,42.3899,42.3163,42.3531,18800.0
2012-10-19 10:30:00,57.52,57.53,57.34,57.4,14200.0,42.3384,42.3457,42.2059,42.25,14200.0
2012-10-19 10:35:00,57.38,57.46,57.37,57.46,33800.0,42.2353,42.2942,42.228,42.2942,33800.0
2012-10-19 10:40:00,57.42,57.44,57.38,57.44,20000.0,42.2648,42.2795,42.2353,42.2795,20000.0
2012-10-19 10:45:00,57.46,57.46,57.33,57.35,42600.0,42.2942,42.2942,42.1985,42.2132,42600.0
2012-10-19 10:50:00,57.33,57.43,57.33,57.41,10800.0,42.1985,42.2721,42.1985,42.2574,10800.0
2012-10-19 10:55:00,57.4,57.41,57.36,57.37,10200.0,42.25,42.2574,42.2206,42.228,10200.0
2012-10-19 11:00:00,57.35,57.35,57.19,57.21,18800.0,42.2132,42.2132,42.0955,42.1102,18800.0
2012-10-19 11:05:00,57.21,57.26,57.07,57.07,28400.0,42.1102,42.147,42.0071,42.0071,28400.0
2012-10-19 11:10:00,57.1,57.16,57.05,57.1,20800.0,42.0292,42.0734,41.9924,42.0292,20800.0
2012-10-19 11:15:00,57.12,57.12,56.99,56.99,32200.0,42.0439,42.0439,41.9483,41.9483,32200.0
2012-10-19 11:20:00,56.98,56.98,56.93,56.96,19400.0,41.9409,41.9409,41.9041,41.9262,19400.0
2012-10-19 11:25:00,56.98,57.02,56.96,56.99,21600.0,41.9409,41.9703,41.9262,41.9483,21600.0
2012-10-19 11:30:00,56.99,57.06,56.99,57.04,24600.0,41.9483,41.9998,41.9483,41.9851,24600.0
2012-10-19 11:35:00,57.02,57.08,57.01,57.03,101200.0,41.9703,42.0145,41.963,41.9777,101200.0
2012-10-19 11:40:00,57.02,57.05,56.96,56.98,11000.0,41.9703,41.9924,41.9262,41.9409,11000.0
2012-10-19 11:45:00,56.99,57.04,56.98,57.02,15800.0,41.9483,41.9851,41.9409,41.9703,15800.0
2012-10-19 11:50:00,57.03,57.03,56.92,56.93,54600.0,41.9777,41.9777,41.8967,41.9041,54600.0
2012-10-19 11:55:00,56.9,56.91,56.76,56.83,21800.0,41.882,41.8894,41.779,41.8305,21800.0
2012-10-19 12:00:00,56.82,56.85,56.82,56.85,31200.0,41.8231,41.8452,41.8231,41.8452,31200.0
2012-10-19 12:05:00,56.84,56.84,56.68,56.72,24800.0,41.8378,41.8378,41.7201,41.7495,24800.0
2012-10-19 12:10:00,56.72,56.75,56.69,56.73,23200.0,41.7495,41.7716,41.7274,41.7569,23200.0
2012-10-19 12:15:00,56.71,56.71,56.48,56.54,30800.0,41.7422,41.7422,41.5729,41.617,30800.0
2012-10-19 12:20:00,56.52,56.68,56.52,56.68,27200.0,41.6023,41.7201,41.6023,41.7201,27200.0
2012-10-19 12:25:00,56.68,56.7,56.6,56.62,41400.0,41.7201,41.7348,41.6612,41.6759,41400.0
2012-10-19 12:30:00,56.62,56.71,56.62,56.71,16600.0,41.6759,41.7422,41.6759,41.7422,16600.0
2012-10-19 12:35:00,56.71,56.82,56.71,56.8,21000.0,41.7422,41.8231,41.7422,41.8084,21000.0
2012-10-19 12:40:00,56.8,56.8,56.76,56.8,20200.0,41.8084,41.8084,41.779,41.8084,20200.0
2012-10-19 12:45:00,56.82,56.87,56.77,56.79,23600.0,41.8231,41.8599,41.7863,41.801,23600.0
2012-10-19 12:50:00,56.79,56.79,56.71,56.77,21200.0,41.801,41.801,41.7422,41.7863,21200.0
2012-10-19 12:55:00,56.76,56.76,56.68,56.7,10400.0,41.779,41.779,41.7201,41.7348,10400.0
2012-10-19 13:00:00,56.69,56.69,56.59,56.66,25800.0,41.7274,41.7274,41.6538,41.7054,25800.0
2012-10-19 13:05:00,56.67,56.83,56.67,56.83,10600.0,41.7127,41.8305,41.7127,41.8305,10600.0
2012-10-19 13:10:00,56.84,56.9,56.84,56.89,23000.0,41.8378,41.882,41.8378,41.8747,23000.0
2012-10-19 13:15:00,56.9,56.91,56.82,56.82,12400.0,41.882,41.8894,41.8231,41.8231,12400.0
2012-10-19 13:20:00,56.82,56.87,56.77,56.81,20200.0,41.8231,41.8599,41.7863,41.8158,20200.0
2012-10-19 13:25:00,56.81,56.81,56.66,56.66,28400.0,41.8158,41.8158,41.7054,41.7054,28400.0
2012-10-19 13:30:00,56.68,56.68,56.58,56.6,32200.0,41.7201,41.7201,41.6465,41.6612,32200.0
2012-10-19 13:35:00,56.61,56.63,56.58,56.59,23600.0,41.6686,41.6833,41.6465,41.6538,23600.0
2012-10-19 13:40:00,56.57,56.58,56.5,56.55,27200.0,41.6391,41.6465,41.5876,41.6244,27200.0
2012-10-19 13:45:00,56.55,56.55,56.47,56.48,42800.0,41.6244,41.6244,41.5655,41.5729,42800.0
2012-10-19 13:50:00,56.43,56.57,56.42,56.53,26800.0,41.5361,41.6391,41.5287,41.6097,26800.0
2012-10-19 13:55:00,56.51,56.51,56.4,56.46,26400.0,41.5949,41.5949,41.514,41.5581,26400.0
2012-10-19 14:00:00,56.45,56.58,56.45,56.58,32400.0,41.5508,41.6465,41.5508,41.6465,32400.0
2012-10-19 14:05:00,56.59,56.63,56.58,56.62,30000.0,41.6538,41.6833,41.6465,41.6759,30000.0
2012-10-19 14:10:00,56.6,56.61,56.52,56.6,25200.0,41.6612,41.6686,41.6023,41.6612,25200.0
2012-10-19 14:15:00,56.6,56.63,56.56,56.57,24800.0,41.6612,41.6833,41.6318,41.6391,24800.0
2012-10-19 14:20:00,56.58,56.6,56.52,56.54,22600.0,41.6465,41.6612,41.6023,41.617,22600.0
2012-10-19 14:25:00,56.53,56.53,56.29,56.35,46200.0,41.6097,41.6097,41.433,41.4772,46200.0
2012-10-19 14:30:00,56.35,56.52,56.35,56.52,32800.0,41.4772,41.6023,41.4772,41.6023,32800.0
2012-10-19 14:35:00,56.53,56.58,56.51,56.56,33400.0,41.6097,41.6465,41.5949,41.6318,33400.0
2012-10-19 14:40:00,56.57,56.58,56.47,56.49,23800.0,41.6391,41.6465,41.5655,41.5802,23800.0
2012-10-19 14:45:00,56.5,56.52,56.44,56.49,21200.0,41.5876,41.6023,41.5434,41.5802,21200.0
2012-10-19 14:50:00,56.49,56.5,56.39,56.44,40600.0,41.5802,41.5876,41.5066,41.5434,40600.0
2012-10-19 14:55:00,56.43,56.63,56.43,56.63,29200.0,41.5361,41.6833,41.5361,41.6833,29200.0
2012-10-19 15:00:00,56.61,56.61,56.49,56.5,29800.0,41.6686,41.6686,41.5802,41.5876,29800.0
2012-10-19 15:05:00,56.5,56.52,56.47,56.49,33000.0,41.5876,41.6023,41.5655,41.5802,33000.0
2012-10-19 15:10:00,56.49,56.55,56.47,56.55,39200.0,41.5802,41.6244,41.5655,41.6244,39200.0
2012-10-19 15:15:00,56.55,56.65,56.47,56.63,45400.0,41.6244,41.698,41.5655,41.6833,45400.0
2012-10-19 15:20:00,56.63,56.7,56.63,56.68,38200.0,41.6833,41.7348,41.6833,41.7201,38200.0
2012-10-19 15:25:00,56.69,56.74,56.63,56.65,54800.0,41.7274,41.7642,41.6833,41.698,54800.0
2012-10-19 15:30:00,56.65,56.68,56.6,56.64,48400.0,41.698,41.7201,41.6612,41.6906,48400.0
2012-10-19 15:35:00,56.65,56.71,56.62,56.7,60200.0,41.698,41.7422,41.6759,41.7348,60200.0
2012-10-19 15:40:00,56.69,56.74,56.65,56.69,62600.0,41.7274,41.7642,41.698,41.7274,62600.0
2012-10-19 15:45:00,56.7,56.75,56.67,56.72,62400.0,41.7348,41.7716,41.7127,41.7495,62400.0
2012-10-19 15:50:00,56.72,56.73,56.67,56.7,135800.0,41.7495,41.7569,41.7127,41.7348,135800.0
2012-10-19 15:55:00,56.7,56.7,56.51,56.52,182200.0,41.7348,41.7348,41.5949,41.6023,182200.0
2012-10-22 09:30:00,56.39,56.39,56.25,56.34,38600.0,41.5066,41.5066,41.4036,41.4698,38600.0
2012-10-22 09:35:00,56.31,56.46,56.25,56.25,30600.0,41.4477,41.5581,41.4036,41.4036,30600.0
2012-10-22 09:40:00,56.28,56.43,56.24,56.26,57000.0,41.4257,41.5361,41.3962,41.4109,57000.0
2012-10-22 09:45:00,56.26,56.37,56.24,56.25,52600.0,41.4109,41.4919,41.3962,41.4036,52600.0
2012-10-22 09:50:00,56.32,56.35,56.25,56.26,63800.0,41.4551,41.4772,41.4036,41.4109,63800.0
2012-10-22 09:55:00,56.25,56.37,56.25,56.3,55400.0,41.4036,41.4919,41.4036,41.4404,55400.0
2012-10-22 10:00:00,56.31,56.47,56.27,56.41,68600.0,41.4477,41.5655,41.4183,41.5213,68600.0
2012-10-22 10:05:00,56.43,56.47,56.35,56.43,50800.0,41.5361,41.5655,41.4772,41.5361,50800.0
2012-10-22 10:10:00,56.44,56.44,56.31,56.37,45400.0,41.5434,41.5434,41.4477,41.4919,45400.0
2012-10-22 10:15:00,56.38,56.38,56.05,56.07,70000.0,41.4993,41.4993,41.2564,41.2711,70000.0
2012-10-22 10:20:00,56.06,56.34,56.06,56.13,51600.0,41.2637,41.4698,41.2637,41.3152,51600.0
2012-10-22 10:25:00,56.13,56.13,55.98,56.05,27800.0,41.3152,41.3152,41.2048,41.2564,27800.0
2012-10-22 10:30:00,56.07,56.09,55.98,55.99,40600.0,41.2711,41.2858,41.2048,41.2122,40600.0
2012-10-22 10:35:00,55.99,56.05,55.92,55.93,24600.0,41.2122,41.2564,41.1607,41.168,24600.0
2012-10-22 10:40:00,55.92,55.93,55.85,55.91,30000.0,41.1607,41.168,41.1091,41.1533,30000.0
2012-10-22 10:45:00,55.88,55.9,55.77,55.81,30800.0,41.1312,41.1459,41.0503,41.0797,30800.0
2012-10-22 10:50:00,55.79,55.91,55.79,55.88,24600.0,41.065,41.1533,41.065,41.1312,24600.0
2012-10-22 10:55:00,55.87,55.88,55.84,55.87,33600.0,41.1239,41.1312,41.1018,41.1239,33600.0
2012-10-22 11:00:00,55.84,55.94,55.8,55.94,23000.0,41.1018,41.1754,41.0723,41.1754,23000.0
2012-10-22 11:05:00,55.96,55.96,55.8,55.83,18600.0,41.1901,41.1901,41.0723,41.0944,18600.0
2012-10-22 11:10:00,55.85,55.85,55.8,55.8,37200.0,41.1091,41.1091,41.0723,41.0723,37200.0
2012-10-22 11:15:00,55.81,55.83,55.69,55.76,63000.0,41.0797,41.0944,40.9914,41.0429,63000.0
2012-10-22 11:20:00,55.75,55.75,55.57,55.58,39800.0,41.0355,41.0355,40.903,40.9104,39800.0
2012-10-22 11:25:00,55.58,55.6,55.52,55.59,41600.0,40.9104,40.9251,40.8662,40.9178,41600.0
2012-10-22 11:30:00,55.59,55.62,55.54,55.55,53200.0,40.9178,40.9399,40.881,40.8883,53200.0
2012-10-22 11:35:00,55.58,55.68,55.54,55.64,66400.0,40.9104,40.984,40.881,40.9546,66400.0
2012-10-22 11:40:00,55.66,55.97,55.62,55.82,46200.0,40.9693,41.1975,40.9399,41.0871,46200.0
2012-10-22 11:45:00,55.81,55.84,55.74,55.82,45000.0,41.0797,41.1018,41.0282,41.0871,45000.0
2012-10-22 11:50:00,55.83,55.85,55.71,55.8,48800.0,41.0944,41.1091,41.0061,41.0723,48800.0
2012-10-22 11:55:00,55.8,55.8,55.67,55.68,28200.0,41.0723,41.0723,40.9767,40.984,28200.0
2012-10-22 12:00:00,55.67,55.67,55.62,55.63,38600.0,40.9767,40.9767,40.9399,40.9472,38600.0
2012-10-22 12:05:00,55.63,55.75,55.62,55.75,31000.0,40.9472,41.0355,40.9399,41.0355,31000.0
2012-10-22 12:10:00,55.73,55.73,55.67,55.68,22800.0,41.0208,41.0208,40.9767,40.984,22800.0
2012-10-22 12:15:00,55.7,55.74,55.59,55.64,24000.0,40.9987,41.0282,40.9178,40.9546,24000.0
2012-10-22 12:20:00,55.65,55.7,55.62,55.66,14800.0,40.9619,40.9987,40.9399,40.9693,14800.0
2012-10-22 12:25:00,55.67,55.68,55.56,55.57,23400.0,40.9767,40.984,40.8957,40.903,23400.0
2012-10-22 12:30:00,55.56,55.63,55.55,55.62,46400.0,40.8957,40.9472,40.8883,40.9399,46400.0
2012-10-22 12:35:00,55.63,55.63,55.45,55.46,25200.0,40.9472,40.9472,40.8147,40.8221,25200.0
2012-10-22 12:40:00,55.45,55.51,55.4,55.41,18200.0,40.8147,40.8589,40.7779,40.7853,18200.0
2012-10-22 12:45:00,55.41,55.46,55.36,55.4,22800.0,40.7853,40.8221,40.7485,40.7779,22800.0
2012-10-22 12:50:00,55.4,55.43,55.32,55.36,22600.0,40.7779,40.8,40.719,40.7485,22600.0
2012-10-22 12:55:00,55.34,55.41,55.34,55.36,17800.0,40.7338,40.7853,40.7338,40.7485,17800.0
2012-10-22 13:00:00,55.37,55.42,55.34,55.38,26600.0,40.7558,40.7926,40.7338,40.7632,26600.0
2012-10-22 13:05:00,55.35,55.35,55.27,55.35,46800.0,40.7411,40.7411,40.6822,40.7411,46800.0
2012-10-22 13:10:00,55.35,55.35,55.22,55.31,58800.0,40.7411,40.7411,40.6454,40.7117,58800.0
2012-10-22 13:15:00,55.31,55.37,55.24,55.35,52000.0,40.7117,40.7558,40.6601,40.7411,52000.0
2012-10-22 13:20:00,55.36,55.44,55.32,55.43,70000.0,40.7485,40.8074,40.719,40.8,70000.0
2012-10-22 13:25:00,55.43,55.47,55.31,55.34,46400.0,40.8,40.8294,40.7117,40.7338,46400.0
2012-10-22 13:30:00,55.34,55.45,55.34,55.38,26400.0,40.7338,40.8147,40.7338,40.7632,26400.0
2012-10-22 13:35:00,55.38,55.4,55.33,55.38,50600.0,40.7632,40.7779,40.7264,40.7632,50600.0
2012-10-22 13:40:00,55.36,55.38,55.24,55.38,38400.0,40.7485,40.7632,40.6601,40.7632,38400.0
2012-10-22 13:45:00,55.38,55.44,55.35,55.44,36600.0,40.7632,40.8074,40.7411,40.8074,36600.0
2012-10-22 13:50:00,55.41,55.54,55.4,55.52,64200.0,40.7853,40.881,40.7779,40.8662,64200.0
2012-10-22 13:55:00,55.52,55.54,55.42,55.49,35600.0,40.8662,40.881,40.7926,40.8442,35600.0
2012-10-22 14:00:00,55.49,55.58,55.46,55.53,31200.0,40.8442,40.9104,40.8221,40.8736,31200.0
2012-10-22 14:05:00,55.53,55.55,55.48,55.55,18400.0,40.8736,40.8883,40.8368,40.8883,18400.0
2012-10-22 14:10:00,55.54,55.55,55.49,55.52,19600.0,40.881,40.8883,40.8442,40.8662,19600.0
2012-10-22 14:15:00,55.53,55.65,55.53,55.62,25200.0,40.8736,40.9619,40.8736,40.9399,25200.0
2012-10-22 14:20:00,55.63,55.65,55.52,55.54,28000.0,40.9472,40.9619,40.8662,40.881,28000.0
2012-10-22 14:25:00,55.49,55.52,55.45,55.48,46400.0,40.8442,40.8662,40.8147,40.8368,46400.0
2012-10-22 14:30:00,55.48,55.54,55.46,55.48,52200.0,40.8368,40.881,40.8221,40.8368,52200.0
2012-10-22 14:35:00,55.47,55.48,55.34,55.37,48600.0,40.8294,40.8368,40.7338,40.7558,48600.0
2012-10-22 14:40:00,55.37,55.5,55.35,55.49,36600.0,40.7558,40.8515,40.7411,40.8442,36600.0
2012-10-22 14:45:00,55.46,55.48,55.37,55.45,37000.0,40.8221,40.8368,40.7558,40.8147,37000.0
2012-10-22 14:50:00,55.45,55.47,55.38,55.41,29400.0,40.8147,40.8294,40.7632,40.7853,29400.0
2012-10-22 14:55:00,55.42,55.48,55.39,55.45,49400.0,40.7926,40.8368,40.7706,40.8147,49400.0
2012-10-22 15:00:00,55.46,55.46,55.3,55.34,78000.0,40.8221,40.8221,40.7043,40.7338,78000.0
2012-10-22 15:05:00,55.37,55.41,55.34,55.37,53400.0,40.7558,40.7853,40.7338,40.7558,53400.0
2012-10-22 15:10:00,55.39,55.55,55.38,55.47,40600.0,40.7706,40.8883,40.7632,40.8294,40600.0
2012-10-22 15:15:00,55.45,55.56,55.45,55.53,48600.0,40.8147,40.8957,40.8147,40.8736,48600.0
2012-10-22 15:20:00,55.55,55.56,55.49,55.55,32800.0,40.8883,40.8957,40.8442,40.8883,32800.0
2012-10-22 15:25:00,55.55,55.68,55.54,55.66,29200.0,40.8883,40.984,40.881,40.9693,29200.0
2012-10-22 15:30:00,55.64,55.7,55.59,55.66,58000.0,40.9546,40.9987,40.9178,40.9693,58000.0
2012-10-22 15:35:00,55.65,55.81,55.65,55.81,54800.0,40.9619,41.0797,40.9619,41.0797,54800.0
2012-10-22 15:40:00,55.8,55.82,55.73,55.78,79400.0,41.0723,41.0871,41.0208,41.0576,79400.0
2012-10-22 15:45:00,55.77,55.86,55.76,55.85,53200.0,41.0503,41.1165,41.0429,41.1091,53200.0
2012-10-22 15:50:00,55.86,55.99,55.81,55.99,132800.0,41.1165,41.2122,41.0797,41.2122,132800.0
2012-10-22 15:55:00,55.99,56.13,55.99,56.05,155200.0,41.2122,41.3152,41.2122,41.2564,155200.0
2012-10-23 09:30:00,55.04,55.13,54.63,55.11,42000.0,40.5129,40.5792,40.2111,40.5645,42000.0
2012-10-23 09:35:00,55.04,55.11,54.78,54.78,125200.0,40.5129,40.5645,40.3216,40.3216,125200.0
2012-10-23 09:40:00,54.81,54.84,54.7,54.76,54400.0,40.3436,40.3657,40.2627,40.3068,54400.0
2012-10-23 09:45:00,54.72,54.91,54.69,54.91,77200.0,40.2774,40.4172,40.2553,40.4172,77200.0
2012-10-23 09:50:00,54.92,54.92,54.8,54.91,24200.0,40.4246,40.4246,40.3363,40.4172,24200.0
2012-10-23 09:55:00,54.88,54.99,54.82,54.93,45000.0,40.3952,40.4761,40.351,40.432,45000.0
2012-10-23 10:00:00,54.93,55.1,54.92,54.98,52800.0,40.432,40.5571,40.4246,40.4688,52800.0
2012-10-23 10:05:00,54.97,54.98,54.91,54.91,46800.0,40.4614,40.4688,40.4172,40.4172,46800.0
2012-10-23 10:10:00,54.89,54.91,54.83,54.9,31200.0,40.4025,40.4172,40.3584,40.4099,31200.0
2012-10-23 10:15:00,54.9,54.91,54.77,54.78,51400.0,40.4099,40.4172,40.3142,40.3216,51400.0
2012-10-23 10:20:00,54.77,54.89,54.74,54.75,21600.0,40.3142,40.4025,40.2921,40.2995,21600.0
2012-10-23 10:25:00,54.71,54.74,54.6,54.66,27000.0,40.27,40.2921,40.1891,40.2332,27000.0
2012-10-23 10:30:00,54.64,54.64,54.52,54.59,69400.0,40.2185,40.2185,40.1302,40.1817,69400.0
2012-10-23 10:35:00,54.59,54.67,54.52,54.67,117000.0,40.1817,40.2406,40.1302,40.2406,117000.0
2012-10-23 10:40:00,54.66,54.83,54.64,54.81,36800.0,40.2332,40.3584,40.2185,40.3436,36800.0
2012-10-23 10:45:00,54.82,54.98,54.8,54.97,76800.0,40.351,40.4688,40.3363,40.4614,76800.0
2012-10-23 10:50:00,54.96,54.98,54.86,54.86,36200.0,40.454,40.4688,40.3804,40.3804,36200.0
2012-10-23 10:55:00,54.87,54.87,54.77,54.81,48800.0,40.3878,40.3878,40.3142,40.3436,48800.0
2012-10-23 11:00:00,54.81,54.82,54.74,54.76,57000.0,40.3436,40.351,40.2921,40.3068,57000.0
2012-10-23 11:05:00,54.76,54.79,54.71,54.77,48400.0,40.3068,40.3289,40.27,40.3142,48400.0
2012-10-23 11:10:00,54.77,54.88,54.76,54.85,55600.0,40.3142,40.3952,40.3068,40.3731,55600.0
2012-10-23 11:15:00,54.84,54.93,54.84,54.93,20600.0,40.3657,40.432,40.3657,40.432,20600.0
2012-10-23 11:20:00,54.91,54.91,54.75,54.75,18800.0,40.4172,40.4172,40.2995,40.2995,18800.0
2012-10-23 11:25:00,54.76,54.83,54.76,54.82,30200.0,40.3068,40.3584,40.3068,40.351,30200.0
2012-10-23 11:30:00,54.81,54.85,54.77,54.83,27000.0,40.3436,40.3731,40.3142,40.3584,27000.0
2012-10-23 11:35:00,54.82,54.85,54.77,54.8,30200.0,40.351,40.3731,40.3142,40.3363,30200.0
2012-10-23 11:40:00,54.81,54.85,54.8,54.81,21000.0,40.3436,40.3731,40.3363,40.3436,21000.0
2012-10-23 11:45:00,54.83,54.98,54.81,54.97,26200.0,40.3584,40.4688,40.3436,40.4614,26200.0
2012-10-23 11:50:00,54.97,55.01,54.96,54.98,18800.0,40.4614,40.4909,40.454,40.4688,18800.0
2012-10-23 11:55:00,54.97,54.99,54.97,54.98,29600.0,40.4614,40.4761,40.4614,40.4688,29600.0
2012-10-23 12:00:00,54.99,55.0,54.87,54.89,31800.0,40.4761,40.4835,40.3878,40.4025,31800.0
2012-10-23 12:05:00,54.91,54.97,54.87,54.95,28200.0,40.4172,40.4614,40.3878,40.4467,28200.0
2012-10-23 12:10:00,54.96,55.02,54.92,55.01,41600.0,40.454,40.4982,40.4246,40.4909,41600.0
2012-10-23 12:15:00,55.01,55.06,54.97,54.98,23600.0,40.4909,40.5277,40.4614,40.4688,23600.0
2012-10-23 12:20:00,54.97,54.98,54.88,54.96,30000.0,40.4614,40.4688,40.3952,40.454,30000.0
2012-10-23 12:25:00,54.96,54.96,54.89,54.96,17800.0,40.454,40.454,40.4025,40.454,17800.0
2012-10-23 12:30:00,54.96,54.97,54.91,54.92,28600.0,40.454,40.4614,40.4172,40.4246,28600.0
2012-10-23 12:35:00,54.92,54.99,54.91,54.92,26600.0,40.4246,40.4761,40.4172,40.4246,26600.0
2012-10-23 12:40:00,54.92,55.0,54.9,54.99,20200.0,40.4246,40.4835,40.4099,40.4761,20200.0
2012-10-23 12:45:00,54.99,55.06,54.99,55.04,39200.0,40.4761,40.5277,40.4761,40.5129,39200.0
2012-10-23 12:50:00,55.06,55.09,55.02,55.05,36000.0,40.5277,40.5497,40.4982,40.5203,36000.0
2012-10-23 12:55:00,55.05,55.09,55.01,55.02,23400.0,40.5203,40.5497,40.4909,40.4982,23400.0
2012-10-23 13:00:00,55.04,55.08,55.01,55.06,24600.0,40.5129,40.5424,40.4909,40.5277,24600.0
2012-10-23 13:05:00,55.05,55.17,55.02,55.17,55000.0,40.5203,40.6086,40.4982,40.6086,55000.0
2012-10-23 13:10:00,55.17,55.27,55.17,55.26,65200.0,40.6086,40.6822,40.6086,40.6749,65200.0
2012-10-23 13:15:00,55.25,55.28,55.09,55.1,42000.0,40.6675,40.6896,40.5497,40.5571,42000.0
2012-10-23 13:20:00,55.09,55.09,55.0,55.01,25400.0,40.5497,40.5497,40.4835,40.4909,25400.0
2012-10-23 13:25:00,55.01,55.05,54.98,54.98,29600.0,40.4909,40.5203,40.4688,40.4688,29600.0
2012-10-23 13:30:00,54.98,55.06,54.97,55.06,34000.0,40.4688,40.5277,40.4614,40.5277,34000.0
2012-10-23 13:35:00,55.06,55.07,55.03,55.07,49400.0,40.5277,40.535,40.5056,40.535,49400.0
2012-10-23 13:40:00,55.05,55.07,55.04,55.05,49800.0,40.5203,40.535,40.5129,40.5203,49800.0
2012-10-23 13:45:00,55.04,55.1,55.04,55.1,48000.0,40.5129,40.5571,40.5129,40.5571,48000.0
2012-10-23 13:50:00,55.1,55.1,55.05,55.09,23200.0,40.5571,40.5571,40.5203,40.5497,23200.0
2012-10-23 13:55:00,55.08,55.18,55.02,55.18,40800.0,40.5424,40.616,40.4982,40.616,40800.0
2012-10-23 14:00:00,55.18,55.25,55.18,55.22,40000.0,40.616,40.6675,40.616,40.6454,40000.0
2012-10-23 14:05:00,55.2,55.2,55.06,55.06,39400.0,40.6307,40.6307,40.5277,40.5277,39400.0
2012-10-23 14:10:00,55.07,55.08,54.85,54.87,39400.0,40.535,40.5424,40.3731,40.3878,39400.0
2012-10-23 14:15:00,54.86,54.95,54.85,54.92,35800.0,40.3804,40.4467,40.3731,40.4246,35800.0
2012-10-23 14:20:00,54.94,54.98,54.9,54.98,33400.0,40.4393,40.4688,40.4099,40.4688,33400.0
2012-10-23 14:25:00,54.98,55.02,54.95,54.97,18800.0,40.4688,40.4982,40.4467,40.4614,18800.0
2012-10-23 14:30:00,54.96,54.96,54.88,54.92,35200.0,40.454,40.454,40.3952,40.4246,35200.0
2012-10-23 14:35:00,54.92,55.08,54.91,55.08,28200.0,40.4246,40.5424,40.4172,40.5424,28200.0
2012-10-23 14:40:00,55.07,55.1,55.03,55.08,26000.0,40.535,40.5571,40.5056,40.5424,26000.0
2012-10-23 14:45:00,55.09,55.3,55.08,55.3,81000.0,40.5497,40.7043,40.5424,40.7043,81000.0
2012-10-23 14:50:00,55.28,55.3,55.19,55.23,33200.0,40.6896,40.7043,40.6233,40.6528,33200.0
2012-10-23 14:55:00,55.23,55.37,55.23,55.37,39600.0,40.6528,40.7558,40.6528,40.7558,39600.0
2012-10-23 15:00:00,55.37,55.45,55.34,55.35,44000.0,40.7558,40.8147,40.7338,40.7411,44000.0
2012-10-23 15:05:00,55.35,55.4,55.31,55.35,66800.0,40.7411,40.7779,40.7117,40.7411,66800.0
2012-10-23 15:10:00,55.35,55.38,55.28,55.28,69400.0,40.7411,40.7632,40.6896,40.6896,69400.0
2012-10-23 15:15:00,55.29,55.33,55.23,55.26,57800.0,40.6969,40.7264,40.6528,40.6749,57800.0
2012-10-23 15:20:00,55.3,55.31,55.19,55.19,46800.0,40.7043,40.7117,40.6233,40.6233,46800.0
2012-10-23 15:25:00,55.19,55.23,55.1,55.1,53800.0,40.6233,40.6528,40.5571,40.5571,53800.0
2012-10-23 15:30:00,55.11,55.15,55.05,55.1,98600.0,40.5645,40.5939,40.5203,40.5571,98600.0
2012-10-23 15:35:00,55.09,55.13,55.03,55.04,102400.0,40.5497,40.5792,40.5056,40.5129,102400.0
2012-10-23 15:40:00,55.02,55.08,55.01,55.08,108200.0,40.4982,40.5424,40.4909,40.5424,108200.0
2012-10-23 15:45:00,55.08,55.17,55.05,55.1,187000.0,40.5424,40.6086,40.5203,40.5571,187000.0
2012-10-23 15:50:00,55.11,55.16,55.08,55.13,116600.0,40.5645,40.6013,40.5424,40.5792,116600.0
2012-10-23 15:55:00,55.13,55.18,55.07,55.09,173800.0,40.5792,40.616,40.535,40.5497,173800.0
2012-10-24 09:30:00,55.44,55.77,55.35,55.45,221800.0,40.8074,41.0503,40.7411,40.8147,221800.0
2012-10-24 09:35:00,55.5,55.54,55.26,55.48,36200.0,40.8515,40.881,40.6749,40.8368,36200.0
2012-10-24 09:40:00,55.44,55.46,55.13,55.16,75200.0,40.8074,40.8221,40.5792,40.6013,75200.0
2012-10-24 09:45:00,55.13,55.15,54.88,55.13,30000.0,40.5792,40.5939,40.3952,40.5792,30000.0
2012-10-24 09:50:00,55.14,55.24,55.07,55.09,41400.0,40.5865,40.6601,40.535,40.5497,41400.0
2012-10-24 09:55:00,55.09,55.24,55.07,55.18,40800.0,40.5497,40.6601,40.535,40.616,40800.0
2012-10-24 10:00:00,55.19,55.23,54.98,55.01,73800.0,40.6233,40.6528,40.4688,40.4909,73800.0
2012-10-24 10:05:00,54.96,55.01,54.92,54.98,35000.0,40.454,40.4909,40.4246,40.4688,35000.0
2012-10-24 10:10:00,54.94,55.07,54.91,54.95,26200.0,40.4393,40.535,40.4172,40.4467,26200.0
2012-10-24 10:15:00,54.94,55.07,54.93,54.96,26600.0,40.4393,40.535,40.432,40.454,26600.0
2012-10-24 10:20:00,54.94,55.11,54.94,55.0,23200.0,40.4393,40.5645,40.4393,40.4835,23200.0
2012-10-24 10:25:00,54.99,55.25,54.99,55.13,54600.0,40.4761,40.6675,40.4761,40.5792,54600.0
2012-10-24 10:30:00,55.13,55.37,55.08,55.27,57200.0,40.5792,40.7558,40.5424,40.6822,57200.0
2012-10-24 10:35:00,55.27,55.34,55.15,55.19,24800.0,40.6822,40.7338,40.5939,40.6233,24800.0
2012-10-24 10:40:00,55.19,55.3,55.17,55.26,13800.0,40.6233,40.7043,40.6086,40.6749,13800.0
2012-10-24 10:45:00,55.27,55.37,55.25,55.26,15800.0,40.6822,40.7558,40.6675,40.6749,15800.0
2012-10-24 10:50:00,55.25,55.32,55.23,55.28,9800.0,40.6675,40.719,40.6528,40.6896,9800.0
2012-10-24 10:55:00,55.27,55.29,55.23,55.25,21400.0,40.6822,40.6969,40.6528,40.6675,21400.0
2012-10-24 11:00:00,55.26,55.43,55.25,55.4,24400.0,40.6749,40.8,40.6675,40.7779,24400.0
2012-10-24 11:05:00,55.41,55.41,55.23,55.29,23400.0,40.7853,40.7853,40.6528,40.6969,23400.0
2012-10-24 11:10:00,55.26,55.31,55.24,55.27,22400.0,40.6749,40.7117,40.6601,40.6822,22400.0
2012-10-24 11:15:00,55.3,55.37,55.3,55.35,40400.0,40.7043,40.7558,40.7043,40.7411,40400.0
2012-10-24 11:20:00,55.35,55.39,55.27,55.39,77600.0,40.7411,40.7706,40.6822,40.7706,77600.0
2012-10-24 11:25:00,55.39,55.47,55.33,55.47,36600.0,40.7706,40.8294,40.7264,40.8294,36600.0
2012-10-24 11:30:00,55.49,55.49,55.44,55.44,25800.0,40.8442,40.8442,40.8074,40.8074,25800.0
2012-10-24 11:35:00,55.46,55.46,55.35,55.39,19600.0,40.8221,40.8221,40.7411,40.7706,19600.0
2012-10-24 11:40:00,55.39,55.47,55.39,55.45,23400.0,40.7706,40.8294,40.7706,40.8147,23400.0
2012-10-24 11:45:00,55.45,55.5,55.38,55.42,89400.0,40.8147,40.8515,40.7632,40.7926,89400.0
2012-10-24 11:50:00,55.44,55.49,55.43,55.45,20400.0,40.8074,40.8442,40.8,40.8147,20400.0
2012-10-24 11:55:00,55.47,55.6,55.46,55.6,38600.0,40.8294,40.9251,40.8221,40.9251,38600.0
2012-10-24 12:00:00,55.58,55.74,55.57,55.72,50200.0,40.9104,41.0282,40.903,41.0135,50200.0
2012-10-24 12:05:00,55.72,55.74,55.67,55.68,20600.0,41.0135,41.0282,40.9767,40.984,20600.0
2012-10-24 12:10:00,55.67,55.73,55.63,55.72,42400.0,40.9767,41.0208,40.9472,41.0135,42400.0
2012-10-24 12:15:00,55.73,55.74,55.66,55.73,40800.0,41.0208,41.0282,40.9693,41.0208,40800.0
2012-10-24 12:20:00,55.73,55.73,55.67,55.67,31800.0,41.0208,41.0208,40.9767,40.9767,31800.0
2012-10-24 12:25:00,55.66,55.67,55.59,55.62,45200.0,40.9693,40.9767,40.9178,40.9399,45200.0
2012-10-24 12:30:00,55.62,55.69,55.6,55.67,39800.0,40.9399,40.9914,40.9251,40.9767,39800.0
2012-10-24 12:35:00,55.67,55.67,55.63,55.64,47000.0,40.9767,40.9767,40.9472,40.9546,47000.0
2012-10-24 12:40:00,55.63,55.7,55.63,55.68,44800.0,40.9472,40.9987,40.9472,40.984,44800.0
2012-10-24 12:45:00,55.68,55.69,55.61,55.66,34800.0,40.984,40.9914,40.9325,40.9693,34800.0
2012-10-24 12:50:00,55.63,55.71,55.63,55.71,9000.0,40.9472,41.0061,40.9472,41.0061,9000.0
2012-10-24 12:55:00,55.7,55.71,55.65,55.66,20600.0,40.9987,41.0061,40.9619,40.9693,20600.0
2012-10-24 13:00:00,55.65,55.67,55.62,55.64,18400.0,40.9619,40.9767,40.9399,40.9546,18400.0
2012-10-24 13:05:00,55.62,55.63,55.6,55.6,9200.0,40.9399,40.9472,40.9251,40.9251,9200.0
2012-10-24 13:10:00,55.6,55.6,55.49,55.52,13600.0,40.9251,40.9251,40.8442,40.8662,13600.0
2012-10-24 13:15:00,55.53,55.57,55.52,55.56,18000.0,40.8736,40.903,40.8662,40.8957,18000.0
2012-10-24 13:20:00,55.58,55.63,55.57,55.59,12400.0,40.9104,40.9472,40.903,40.9178,12400.0
2012-10-24 13:25:00,55.58,55.69,55.58,55.62,38800.0,40.9104,40.9914,40.9104,40.9399,38800.0
2012-10-24 13:30:00,55.62,55.63,55.53,55.53,23000.0,40.9399,40.9472,40.8736,40.8736,23000.0
2012-10-24 13:35:00,55.53,55.61,55.53,55.59,9000.0,40.8736,40.9325,40.8736,40.9178,9000.0
2012-10-24 13:40:00,55.6,55.64,55.59,55.6,9200.0,40.9251,40.9546,40.9178,40.9251,9200.0
2012-10-24 13:45:00,55.6,55.67,55.6,55.65,101400.0,40.9251,40.9767,40.9251,40.9619,101400.0
2012-10-24 13:50:00,55.65,55.66,55.61,55.63,14400.0,40.9619,40.9693,40.9325,40.9472,14400.0
2012-10-24 13:55:00,55.6,55.65,55.58,55.59,23400.0,40.9251,40.9619,40.9104,40.9178,23400.0
2012-10-24 14:00:00,55.59,55.65,55.59,55.63,23200.0,40.9178,40.9619,40.9178,40.9472,23200.0
2012-10-24 14:05:00,55.63,55.66,55.6,55.65,34600.0,40.9472,40.9693,40.9251,40.9619,34600.0
2012-10-24 14:10:00,55.63,55.67,55.55,55.62,34200.0,40.9472,40.9767,40.8883,40.9399,34200.0
2012-10-24 14:15:00,55.61,55.77,55.41,55.59,37800.0,40.9325,41.0503,40.7853,40.9178,37800.0
2012-10-24 14:20:00,55.59,55.65,55.49,55.59,41400.0,40.9178,40.9619,40.8442,40.9178,41400.0
2012-10-24 14:25:00,55.6,55.73,55.6,55.63,74800.0,40.9251,41.0208,40.9251,40.9472,74800.0
2012-10-24 14:30:00,55.63,55.66,55.51,55.51,29400.0,40.9472,40.9693,40.8589,40.8589,29400.0
2012-10-24 14:35:00,55.53,55.57,55.45,55.45,14600.0,40.8736,40.903,40.8147,40.8147,14600.0
2012-10-24 14:40:00,55.45,55.51,55.38,55.48,18400.0,40.8147,40.8589,40.7632,40.8368,18400.0
2012-10-24 14:45:00,55.49,55.49,55.37,55.38,24000.0,40.8442,40.8442,40.7558,40.7632,24000.0
2012-10-24 14:50:00,55.38,55.54,55.38,55.41,49000.0,40.7632,40.881,40.7632,40.7853,49000.0
2012-10-24 14:55:00,55.4,55.46,55.37,55.38,16400.0,40.7779,40.8221,40.7558,40.7632,16400.0
2012-10-24 15:00:00,55.38,55.41,55.33,55.38,88800.0,40.7632,40.7853,40.7264,40.7632,88800.0
2012-10-24 15:05:00,55.37,55.46,55.35,55.45,67400.0,40.7558,40.8221,40.7411,40.8147,67400.0
2012-10-24 15:10:00,55.45,55.47,55.32,55.35,35400.0,40.8147,40.8294,40.719,40.7411,35400.0
2012-10-24 15:15:00,55.32,55.41,55.24,55.38,78000.0,40.719,40.7853,40.6601,40.7632,78000.0
2012-10-24 15:20:00,55.38,55.42,55.3,55.35,85400.0,40.7632,40.7926,40.7043,40.7411,85400.0
2012-10-24 15:25:00,55.34,55.43,55.32,55.42,59600.0,40.7338,40.8,40.719,40.7926,59600.0
2012-10-24 15:30:00,55.42,55.42,55.23,55.27,170400.0,40.7926,40.7926,40.6528,40.6822,170400.0
2012-10-24 15:35:00,55.25,55.32,55.2,55.2,50000.0,40.6675,40.719,40.6307,40.6307,50000.0
2012-10-24 15:40:00,55.21,55.27,55.17,55.26,54600.0,40.6381,40.6822,40.6086,40.6749,54600.0
2012-10-24 15:45:00,55.25,55.27,55.23,55.25,88800.0,40.6675,40.6822,40.6528,40.6675,88800.0
2012-10-24 15:50:00,55.25,55.27,55.16,55.25,100000.0,40.6675,40.6822,40.6013,40.6675,100000.0
2012-10-24 15:55:00,55.24,55.38,55.22,55.35,275200.0,40.6601,40.7632,40.6454,40.7411,275200.0
2012-10-25 09:30:00,56.02,56.18,55.85,55.92,54400.0,41.2343,41.352,41.1091,41.1607,54400.0
2012-10-25 09:35:00,55.97,56.02,55.8,55.88,63200.0,41.1975,41.2343,41.0723,41.1312,63200.0
2012-10-25 09:40:00,55.81,55.81,55.66,55.75,25600.0,41.0797,41.0797,40.9693,41.0355,25600.0
2012-10-25 09:45:00,55.73,55.77,55.56,55.56,24000.0,41.0208,41.0503,40.8957,40.8957,24000.0
2012-10-25 09:50:00,55.58,55.76,55.51,55.57,25200.0,40.9104,41.0429,40.8589,40.903,25200.0
2012-10-25 09:55:00,55.59,55.68,55.59,55.64,17800.0,40.9178,40.984,40.9178,40.9546,17800.0
2012-10-25 10:00:00,55.61,55.63,55.52,55.59,20600.0,40.9325,40.9472,40.8662,40.9178,20600.0
2012-10-25 10:05:00,55.59,55.67,55.59,55.64,45600.0,40.9178,40.9767,40.9178,40.9546,45600.0
2012-10-25 10:10:00,55.64,55.77,55.64,55.71,47800.0,40.9546,41.0503,40.9546,41.0061,47800.0
2012-10-25 10:15:00,55.67,55.96,55.67,55.96,31400.0,40.9767,41.1901,40.9767,41.1901,31400.0
2012-10-25 10:20:00,55.95,55.95,55.85,55.85,14000.0,41.1828,41.1828,41.1091,41.1091,14000.0
2012-10-25 10:25:00,55.85,55.85,55.71,55.8,20400.0,41.1091,41.1091,41.0061,41.0723,20400.0
2012-10-25 10:30:00,55.77,55.77,55.69,55.74,39400.0,41.0503,41.0503,40.9914,41.0282,39400.0
2012-10-25 10:35:00,55.74,55.79,55.69,55.69,17400.0,41.0282,41.065,40.9914,40.9914,17400.0
2012-10-25 10:40:00,55.69,55.77,55.63,55.74,26800.0,40.9914,41.0503,40.9472,41.0282,26800.0
2012-10-25 10:45:00,55.73,55.73,55.6,55.67,118200.0,41.0208,41.0208,40.9251,40.9767,118200.0
2012-10-25 10:50:00,55.69,55.71,55.6,55.71,30600.0,40.9914,41.0061,40.9251,41.0061,30600.0
2012-10-25 10:55:00,55.73,55.76,55.69,55.73,29600.0,41.0208,41.0429,40.9914,41.0208,29600.0
2012-10-25 11:00:00,55.7,55.77,55.66,55.75,24200.0,40.9987,41.0503,40.9693,41.0355,24200.0
2012-10-25 11:05:00,55.75,55.77,55.69,55.77,25000.0,41.0355,41.0503,40.9914,41.0503,25000.0
2012-10-25 11:10:00,55.75,55.75,55.62,55.62,11600.0,41.0355,41.0355,40.9399,40.9399,11600.0
2012-10-25 11:15:00,55.63,55.65,55.58,55.63,11600.0,40.9472,40.9619,40.9104,40.9472,11600.0
2012-10-25 11:20:00,55.63,55.65,55.49,55.53,27200.0,40.9472,40.9619,40.8442,40.8736,27200.0
2012-10-25 11:25:00,55.54,55.57,55.47,55.54,35600.0,40.881,40.903,40.8294,40.881,35600.0
2012-10-25 11:30:00,55.53,55.6,55.5,55.6,19000.0,40.8736,40.9251,40.8515,40.9251,19000.0
2012-10-25 11:35:00,55.59,55.59,55.48,55.51,41200.0,40.9178,40.9178,40.8368,40.8589,41200.0
2012-10-25 11:40:00,55.48,55.57,55.48,55.56,14400.0,40.8368,40.903,40.8368,40.8957,14400.0
2012-10-25 11:45:00,55.57,55.57,55.49,55.5,20400.0,40.903,40.903,40.8442,40.8515,20400.0
2012-10-25 11:50:00,55.51,55.6,55.46,55.52,105200.0,40.8589,40.9251,40.8221,40.8662,105200.0
2012-10-25 11:55:00,55.49,55.61,55.49,55.61,8200.0,40.8442,40.9325,40.8442,40.9325,8200.0
2012-10-25 12:00:00,55.6,55.72,55.6,55.69,19600.0,40.9251,41.0135,40.9251,40.9914,19600.0
2012-10-25 12:05:00,55.67,55.68,55.58,55.67,13000.0,40.9767,40.984,40.9104,40.9767,13000.0
2012-10-25 12:10:00,55.69,55.71,55.62,55.63,11000.0,40.9914,41.0061,40.9399,40.9472,11000.0
2012-10-25 12:15:00,55.59,55.6,55.52,55.53,12600.0,40.9178,40.9251,40.8662,40.8736,12600.0
2012-10-25 12:20:00,55.55,55.67,55.55,55.65,20800.0,40.8883,40.9767,40.8883,40.9619,20800.0
2012-10-25 12:25:00,55.63,55.74,55.63,55.72,26400.0,40.9472,41.0282,40.9472,41.0135,26400.0
2012-10-25 12:30:00,55.72,55.72,55.57,55.65,28000.0,41.0135,41.0135,40.903,40.9619,28000.0
2012-10-25 12:35:00,55.66,55.79,55.66,55.79,14200.0,40.9693,41.065,40.9693,41.065,14200.0
2012-10-25 12:40:00,55.77,55.77,55.65,55.65,9600.0,41.0503,41.0503,40.9619,40.9619,9600.0
2012-10-25 12:45:00,55.67,55.86,55.63,55.86,12600.0,40.9767,41.1165,40.9472,41.1165,12600.0
2012-10-25 12:50:00,55.87,55.88,55.75,55.77,8000.0,41.1239,41.1312,41.0355,41.0503,8000.0
2012-10-25 12:55:00,55.78,55.95,55.78,55.93,13600.0,41.0576,41.1828,41.0576,41.168,13600.0
2012-10-25 13:00:00,55.92,55.98,55.88,55.93,12400.0,41.1607,41.2048,41.1312,41.168,12400.0
2012-10-25 13:05:00,55.91,55.94,55.85,55.85,12400.0,41.1533,41.1754,41.1091,41.1091,12400.0
2012-10-25 13:10:00,55.85,55.92,55.85,55.92,7800.0,41.1091,41.1607,41.1091,41.1607,7800.0
2012-10-25 13:15:00,55.9,55.95,55.87,55.92,12400.0,41.1459,41.1828,41.1239,41.1607,12400.0
2012-10-25 13:20:00,55.92,56.0,55.91,55.98,20000.0,41.1607,41.2196,41.1533,41.2048,20000.0
2012-10-25 13:25:00,55.99,56.18,55.98,56.13,21600.0,41.2122,41.352,41.2048,41.3152,21600.0
2012-10-25 13:30:00,56.13,56.13,55.91,55.91,19200.0,41.3152,41.3152,41.1533,41.1533,19200.0
2012-10-25 13:35:00,55.92,55.99,55.92,55.95,26400.0,41.1607,41.2122,41.1607,41.1828,26400.0
2012-10-25 13:40:00,55.93,55.99,55.92,55.99,9200.0,41.168,41.2122,41.1607,41.2122,9200.0
2012-10-25 13:45:00,55.98,56.0,55.91,55.94,15400.0,41.2048,41.2196,41.1533,41.1754,15400.0
2012-10-25 13:50:00,55.95,55.95,55.88,55.89,9800.0,41.1828,41.1828,41.1312,41.1386,9800.0
2012-10-25 13:55:00,55.9,56.02,55.88,56.02,13600.0,41.1459,41.2343,41.1312,41.2343,13600.0
2012-10-25 14:00:00,56.02,56.02,55.94,55.96,13400.0,41.2343,41.2343,41.1754,41.1901,13400.0
2012-10-25 14:05:00,55.98,55.98,55.91,55.92,11000.0,41.2048,41.2048,41.1533,41.1607,11000.0
2012-10-25 14:10:00,55.92,55.99,55.88,55.97,37800.0,41.1607,41.2122,41.1312,41.1975,37800.0
2012-10-25 14:15:00,55.99,56.01,55.86,56.01,20000.0,41.2122,41.2269,41.1165,41.2269,20000.0
2012-10-25 14:20:00,56.0,56.14,55.97,56.1,17400.0,41.2196,41.3226,41.1975,41.2932,17400.0
2012-10-25 14:25:00,56.11,56.14,56.07,56.1,20400.0,41.3005,41.3226,41.2711,41.2932,20400.0
2012-10-25 14:30:00,56.09,56.12,56.07,56.1,7200.0,41.2858,41.3079,41.2711,41.2932,7200.0
2012-10-25 14:35:00,56.08,56.08,56.03,56.05,9600.0,41.2784,41.2784,41.2416,41.2564,9600.0
2012-10-25 14:40:00,56.08,56.15,56.08,56.14,19200.0,41.2784,41.33,41.2784,41.3226,19200.0
2012-10-25 14:45:00,56.17,56.22,56.15,56.18,34400.0,41.3447,41.3815,41.33,41.352,34400.0
2012-10-25 14:50:00,56.19,56.19,56.09,56.14,31200.0,41.3594,41.3594,41.2858,41.3226,31200.0
2012-10-25 14:55:00,56.13,56.16,56.08,56.09,14000.0,41.3152,41.3373,41.2784,41.2858,14000.0
2012-10-25 15:00:00,56.09,56.12,56.09,56.09,19400.0,41.2858,41.3079,41.2858,41.2858,19400.0
2012-10-25 15:05:00,56.09,56.09,55.96,55.98,27600.0,41.2858,41.2858,41.1901,41.2048,27600.0
2012-10-25 15:10:00,55.99,56.05,55.99,56.04,17800.0,41.2122,41.2564,41.2122,41.249,17800.0
2012-10-25 15:15:00,56.02,56.08,55.98,55.99,31400.0,41.2343,41.2784,41.2048,41.2122,31400.0
2012-10-25 15:20:00,55.99,56.04,55.96,56.01,28600.0,41.2122,41.249,41.1901,41.2269,28600.0
2012-10-25 15:25:00,55.98,56.05,55.98,56.0,24200.0,41.2048,41.2564,41.2048,41.2196,24200.0
2012-10-25 15:30:00,56.0,56.05,55.97,56.02,31800.0,41.2196,41.2564,41.1975,41.2343,31800.0
2012-10-25 15:35:00,56.02,56.03,55.98,56.03,26000.0,41.2343,41.2416,41.2048,41.2416,26000.0
2012-10-25 15:40:00,56.03,56.08,55.99,56.06,35400.0,41.2416,41.2784,41.2122,41.2637,35400.0
2012-10-25 15:45:00,56.07,56.1,55.99,56.05,64800.0,41.2711,41.2932,41.2122,41.2564,64800.0
2012-10-25 15:50:00,56.05,56.13,56.02,56.13,59800.0,41.2564,41.3152,41.2343,41.3152,59800.0
2012-10-25 15:55:00,56.13,56.22,56.08,56.22,113800.0,41.3152,41.3815,41.2784,41.3815,113800.0
2012-10-26 09:30:00,56.15,56.4,56.01,56.22,28800.0,41.33,41.514,41.2269,41.3815,28800.0
2012-10-26 09:35:00,56.21,56.67,56.21,56.57,39400.0,41.3741,41.7127,41.3741,41.6391,39400.0
2012-10-26 09:40:00,56.56,56.73,56.44,56.47,63000.0,41.6318,41.7569,41.5434,41.5655,63000.0
2012-10-26 09:45:00,56.49,56.64,56.48,56.57,34600.0,41.5802,41.6906,41.5729,41.6391,34600.0
2012-10-26 09:50:00,56.57,56.66,56.51,56.56,42800.0,41.6391,41.7054,41.5949,41.6318,42800.0
2012-10-26 09:55:00,56.56,56.75,56.56,56.68,108000.0,41.6318,41.7716,41.6318,41.7201,108000.0
2012-10-26 10:00:00,56.65,56.69,56.59,56.67,73600.0,41.698,41.7274,41.6538,41.7127,73600.0
2012-10-26 10:05:00,56.66,56.75,56.62,56.65,45000.0,41.7054,41.7716,41.6759,41.698,45000.0
2012-10-26 10:10:00,56.66,56.73,56.57,56.73,69200.0,41.7054,41.7569,41.6391,41.7569,69200.0
2012-10-26 10:15:00,56.68,56.86,56.67,56.75,66200.0,41.7201,41.8526,41.7127,41.7716,66200.0
2012-10-26 10:20:00,56.77,56.88,56.75,56.8,71200.0,41.7863,41.8673,41.7716,41.8084,71200.0
2012-10-26 10:25:00,56.79,56.82,56.75,56.75,41600.0,41.801,41.8231,41.7716,41.7716,41600.0
2012-10-26 10:30:00,56.75,56.91,56.75,56.82,53800.0,41.7716,41.8894,41.7716,41.8231,53800.0
2012-10-26 10:35:00,56.82,56.95,56.79,56.94,53800.0,41.8231,41.9188,41.801,41.9115,53800.0
2012-10-26 10:40:00,56.95,57.04,56.9,57.02,85400.0,41.9188,41.9851,41.882,41.9703,85400.0
2012-10-26 10:45:00,57.02,57.02,56.88,56.96,76800.0,41.9703,41.9703,41.8673,41.9262,76800.0
2012-10-26 10:50:00,56.97,56.99,56.71,56.77,36000.0,41.9335,41.9483,41.7422,41.7863,36000.0
2012-10-26 10:55:00,56.76,56.87,56.73,56.77,53800.0,41.779,41.8599,41.7569,41.7863,53800.0
2012-10-26 11:00:00,56.77,56.78,56.69,56.7,48200.0,41.7863,41.7937,41.7274,41.7348,48200.0
2012-10-26 11:05:00,56.7,56.85,56.7,56.74,20000.0,41.7348,41.8452,41.7348,41.7642,20000.0
2012-10-26 11:10:00,56.72,56.84,56.66,56.84,19200.0,41.7495,41.8378,41.7054,41.8378,19200.0
2012-10-26 11:15:00,56.84,56.99,56.8,56.96,17400.0,41.8378,41.9483,41.8084,41.9262,17400.0
2012-10-26 11:20:00,56.94,56.94,56.8,56.88,30800.0,41.9115,41.9115,41.8084,41.8673,30800.0
2012-10-26 11:25:00,56.88,56.97,56.88,56.93,17600.0,41.8673,41.9335,41.8673,41.9041,17600.0
2012-10-26 11:30:00,56.9,56.97,56.89,56.92,14400.0,41.882,41.9335,41.8747,41.8967,14400.0
2012-10-26 11:35:00,56.94,56.99,56.88,56.99,24200.0,41.9115,41.9483,41.8673,41.9483,24200.0
2012-10-26 11:40:00,56.99,57.0,56.92,56.98,33800.0,41.9483,41.9556,41.8967,41.9409,33800.0
2012-10-26 11:45:00,56.97,57.01,56.93,56.93,34600.0,41.9335,41.963,41.9041,41.9041,34600.0
2012-10-26 11:50:00,56.93,56.96,56.88,56.92,21400.0,41.9041,41.9262,41.8673,41.8967,21400.0
2012-10-26 11:55:00,56.93,57.01,56.91,56.96,32600.0,41.9041,41.963,41.8894,41.9262,32600.0
2012-10-26 12:00:00,56.95,56.95,56.83,56.88,55800.0,41.9188,41.9188,41.8305,41.8673,55800.0
2012-10-26 12:05:00,56.84,56.93,56.81,56.91,62200.0,41.8378,41.9041,41.8158,41.8894,62200.0
2012-10-26 12:10:00,56.91,56.99,56.9,56.91,52400.0,41.8894,41.9483,41.882,41.8894,52400.0
2012-10-26 12:15:00,56.9,56.93,56.8,56.8,80400.0,41.882,41.9041,41.8084,41.8084,80400.0
2012-10-26 12:20:00,56.79,56.81,56.69,56.72,92200.0,41.801,41.8158,41.7274,41.7495,92200.0
2012-10-26 12:25:00,56.73,56.79,56.68,56.77,43800.0,41.7569,41.801,41.7201,41.7863,43800.0
2012-10-26 12:30:00,56.76,56.77,56.58,56.61,46600.0,41.779,41.7863,41.6465,41.6686,46600.0
2012-10-26 12:35:00,56.59,56.76,56.59,56.66,42800.0,41.6538,41.779,41.6538,41.7054,42800.0
2012-10-26 12:40:00,56.67,56.73,56.56,56.57,43600.0,41.7127,41.7569,41.6318,41.6391,43600.0
2012-10-26 12:45:00,56.57,56.67,56.57,56.63,35600.0,41.6391,41.7127,41.6391,41.6833,35600.0
2012-10-26 12:50:00,56.63,56.7,56.63,56.66,25800.0,41.6833,41.7348,41.6833,41.7054,25800.0
2012-10-26 12:55:00,56.65,56.81,56.65,56.81,33600.0,41.698,41.8158,41.698,41.8158,33600.0
2012-10-26 13:00:00,56.8,56.81,56.74,56.79,76400.0,41.8084,41.8158,41.7642,41.801,76400.0
2012-10-26 13:05:00,56.8,56.8,56.77,56.79,22400.0,41.8084,41.8084,41.7863,41.801,22400.0
2012-10-26 13:10:00,56.78,56.85,56.77,56.81,26200.0,41.7937,41.8452,41.7863,41.8158,26200.0
2012-10-26 13:15:00,56.8,56.88,56.76,56.85,53000.0,41.8084,41.8673,41.779,41.8452,53000.0
2012-10-26 13:20:00,56.85,56.85,56.74,56.79,29200.0,41.8452,41.8452,41.7642,41.801,29200.0
2012-10-26 13:25:00,56.79,56.85,56.77,56.85,22600.0,41.801,41.8452,41.7863,41.8452,22600.0
2012-10-26 13:30:00,56.85,57.0,56.79,56.96,41000.0,41.8452,41.9556,41.801,41.9262,41000.0
2012-10-26 13:35:00,56.96,57.03,56.93,56.95,57400.0,41.9262,41.9777,41.9041,41.9188,57400.0
2012-10-26 13:40:00,56.95,56.95,56.84,56.91,18800.0,41.9188,41.9188,41.8378,41.8894,18800.0
2012-10-26 13:45:00,56.91,56.93,56.83,56.92,15400.0,41.8894,41.9041,41.8305,41.8967,15400.0
2012-10-26 13:50:00,56.88,56.9,56.8,56.88,16400.0,41.8673,41.882,41.8084,41.8673,16400.0
2012-10-26 13:55:00,56.89,56.94,56.88,56.89,42000.0,41.8747,41.9115,41.8673,41.8747,42000.0
2012-10-26 14:00:00,56.9,56.94,56.9,56.93,19200.0,41.882,41.9115,41.882,41.9041,19200.0
2012-10-26 14:05:00,56.93,56.94,56.86,56.91,46600.0,41.9041,41.9115,41.8526,41.8894,46600.0
2012-10-26 14:10:00,56.9,56.94,56.84,56.92,38400.0,41.882,41.9115,41.8378,41.8967,38400.0
2012-10-26 14:15:00,56.92,56.98,56.87,56.97,37800.0,41.8967,41.9409,41.8599,41.9335,37800.0
2012-10-26 14:20:00,56.96,56.98,56.88,56.93,43600.0,41.9262,41.9409,41.8673,41.9041,43600.0
2012-10-26 14:25:00,56.93,56.99,56.93,56.97,23600.0,41.9041,41.9483,41.9041,41.9335,23600.0
2012-10-26 14:30:00,56.96,57.08,56.92,57.05,74200.0,41.9262,42.0145,41.8967,41.9924,74200.0
2012-10-26 14:35:00,57.06,57.08,56.99,57.01,28400.0,41.9998,42.0145,41.9483,41.963,28400.0
2012-10-26 14:40:00,57.01,57.02,56.92,56.99,32200.0,41.963,41.9703,41.8967,41.9483,32200.0
2012-10-26 14:45:00,56.99,56.99,56.9,56.92,29000.0,41.9483,41.9483,41.882,41.8967,29000.0
2012-10-26 14:50:00,56.91,57.03,56.9,56.97,80000.0,41.8894,41.9777,41.882,41.9335,80000.0
2012-10-26 14:55:00,56.97,56.98,56.92,56.96,22400.0,41.9335,41.9409,41.8967,41.9262,22400.0
2012-10-26 15:00:00,56.95,56.99,56.93,56.98,23600.0,41.9188,41.9483,41.9041,41.9409,23600.0
2012-10-26 15:05:00,56.99,57.04,56.97,57.02,33200.0,41.9483,41.9851,41.9335,41.9703,33200.0
2012-10-26 15:10:00,57.03,57.24,57.03,57.23,55400.0,41.9777,42.1323,41.9777,42.1249,55400.0
2012-10-26 15:15:00,57.23,57.23,57.01,57.03,103000.0,42.1249,42.1249,41.963,41.9777,103000.0
2012-10-26 15:20:00,57.04,57.09,56.99,57.05,132400.0,41.9851,42.0219,41.9483,41.9924,132400.0
2012-10-26 15:25:00,57.05,57.18,57.05,57.18,105400.0,41.9924,42.0881,41.9924,42.0881,105400.0
2012-10-26 15:30:00,57.18,57.25,57.1,57.16,87400.0,42.0881,42.1396,42.0292,42.0734,87400.0
2012-10-26 15:35:00,57.16,57.21,57.12,57.16,74000.0,42.0734,42.1102,42.0439,42.0734,74000.0
2012-10-26 15:40:00,57.15,57.2,57.13,57.16,75800.0,42.066,42.1028,42.0513,42.0734,75800.0
2012-10-26 15:45:00,57.15,57.16,56.96,56.97,112400.0,42.066,42.0734,41.9262,41.9335,112400.0
2012-10-26 15:50:00,56.97,57.1,56.93,57.07,109600.0,41.9335,42.0292,41.9041,42.0071,109600.0
2012-10-26 15:55:00,57.07,57.1,56.95,57.05,216200.0,42.0071,42.0292,41.9188,41.9924,216200.0
2012-10-31 09:30:00,57.13,57.88,57.12,57.87,126800.0,42.0513,42.6034,42.0439,42.596,126800.0
2012-10-31 09:35:00,57.78,57.84,57.63,57.7,54400.0,42.5297,42.5739,42.4193,42.4709,54400.0
2012-10-31 09:40:00,57.72,57.72,57.46,57.56,66800.0,42.4856,42.4856,42.2942,42.3678,66800.0
2012-10-31 09:45:00,57.56,57.67,57.47,57.67,56800.0,42.3678,42.4488,42.3016,42.4488,56800.0
2012-10-31 09:50:00,57.68,57.7,57.55,57.57,32800.0,42.4561,42.4709,42.3605,42.3752,32800.0
2012-10-31 09:55:00,57.55,57.67,57.52,57.58,33000.0,42.3605,42.4488,42.3384,42.3825,33000.0
2012-10-31 10:00:00,57.59,57.68,57.55,57.59,67200.0,42.3899,42.4561,42.3605,42.3899,67200.0
2012-10-31 10:05:00,57.58,57.66,57.56,57.66,78200.0,42.3825,42.4414,42.3678,42.4414,78200.0
2012-10-31 10:10:00,57.66,57.67,57.59,57.6,45400.0,42.4414,42.4488,42.3899,42.3973,45400.0
2012-10-31 10:15:00,57.6,57.75,57.58,57.75,45400.0,42.3973,42.5077,42.3825,42.5077,45400.0
2012-10-31 10:20:00,57.75,57.85,57.72,57.85,36400.0,42.5077,42.5813,42.4856,42.5813,36400.0
2012-10-31 10:25:00,57.85,57.88,57.8,57.83,40600.0,42.5813,42.6034,42.5445,42.5666,40600.0
2012-10-31 10:30:00,57.81,57.98,57.8,57.98,91200.0,42.5518,42.677,42.5445,42.677,91200.0
2012-10-31 10:35:00,57.99,58.24,57.98,58.23,86000.0,42.6843,42.8683,42.677,42.861,86000.0
2012-10-31 10:40:00,58.23,58.27,58.05,58.06,125000.0,42.861,42.8904,42.7285,42.7358,125000.0
2012-10-31 10:45:00,58.04,58.06,57.84,58.01,34600.0,42.7211,42.7358,42.5739,42.699,34600.0
2012-10-31 10:50:00,58.02,58.02,57.87,57.9,77600.0,42.7064,42.7064,42.596,42.6181,77600.0
2012-10-31 10:55:00,57.91,58.05,57.8,58.04,63400.0,42.6254,42.7285,42.5445,42.7211,63400.0
2012-10-31 11:00:00,58.06,58.06,57.82,57.82,63000.0,42.7358,42.7358,42.5592,42.5592,63000.0
2012-10-31 11:05:00,57.82,57.83,57.71,57.71,51400.0,42.5592,42.5666,42.4782,42.4782,51400.0
2012-10-31 11:10:00,57.71,57.86,57.7,57.85,34600.0,42.4782,42.5886,42.4709,42.5813,34600.0
2012-10-31 11:15:00,57.88,57.99,57.85,57.99,37200.0,42.6034,42.6843,42.5813,42.6843,37200.0
2012-10-31 11:20:00,57.99,58.06,57.95,58.01,78000.0,42.6843,42.7358,42.6549,42.699,78000.0
2012-10-31 11:25:00,58.0,58.02,57.94,57.99,21400.0,42.6917,42.7064,42.6475,42.6843,21400.0
2012-10-31 11:30:00,58.0,58.08,57.95,58.07,37000.0,42.6917,42.7506,42.6549,42.7432,37000.0
2012-10-31 11:35:00,58.13,58.13,58.06,58.06,18400.0,42.7874,42.7874,42.7358,42.7358,18400.0
2012-10-31 11:40:00,58.06,58.08,57.97,58.01,38600.0,42.7358,42.7506,42.6696,42.699,38600.0
2012-10-31 11:45:00,58.02,58.03,57.93,57.96,25600.0,42.7064,42.7138,42.6402,42.6622,25600.0
2012-10-31 11:50:00,57.97,58.05,57.92,58.0,23800.0,42.6696,42.7285,42.6328,42.6917,23800.0
2012-10-31 11:55:00,58.02,58.02,57.97,57.99,36600.0,42.7064,42.7064,42.6696,42.6843,36600.0
2012-10-31 12:00:00,58.0,58.01,57.9,57.92,19400.0,42.6917,42.699,42.6181,42.6328,19400.0
2012-10-31 12:05:00,57.92,57.92,57.86,57.88,21200.0,42.6328,42.6328,42.5886,42.6034,21200.0
2012-10-31 12:10:00,57.88,57.9,57.83,57.85,22800.0,42.6034,42.6181,42.5666,42.5813,22800.0
2012-10-31 12:15:00,57.84,57.85,57.8,57.85,36400.0,42.5739,42.5813,42.5445,42.5813,36400.0
2012-10-31 12:20:00,57.85,57.85,57.8,57.84,58400.0,42.5813,42.5813,42.5445,42.5739,58400.0
2012-10-31 12:25:00,57.84,57.97,57.82,57.94,57600.0,42.5739,42.6696,42.5592,42.6475,57600.0
2012-10-31 12:30:00,57.94,57.95,57.87,57.89,52400.0,42.6475,42.6549,42.596,42.6107,52400.0
2012-10-31 12:35:00,57.91,57.96,57.85,57.91,33800.0,42.6254,42.6622,42.5813,42.6254,33800.0
2012-10-31 12:40:00,57.93,57.93,57.79,57.82,28000.0,42.6402,42.6402,42.5371,42.5592,28000.0
2012-10-31 12:45:00,57.81,57.85,57.79,57.82,18200.0,42.5518,42.5813,42.5371,42.5592,18200.0
2012-10-31 12:50:00,57.84,57.96,57.81,57.88,28600.0,42.5739,42.6622,42.5518,42.6034,28600.0
2012-10-31 12:55:00,57.9,57.98,57.9,57.92,16600.0,42.6181,42.677,42.6181,42.6328,16600.0
2012-10-31 13:00:00,57.92,57.95,57.85,57.94,32600.0,42.6328,42.6549,42.5813,42.6475,32600.0
2012-10-31 13:05:00,57.93,58.04,57.9,58.04,44600.0,42.6402,42.7211,42.6181,42.7211,44600.0
2012-10-31 13:10:00,58.03,58.11,57.99,58.07,24600.0,42.7138,42.7726,42.6843,42.7432,24600.0
2012-10-31 13:15:00,58.08,58.1,58.03,58.09,14400.0,42.7506,42.7653,42.7138,42.7579,14400.0
2012-10-31 13:20:00,58.1,58.13,58.07,58.1,19200.0,42.7653,42.7874,42.7432,42.7653,19200.0
2012-10-31 13:25:00,58.11,58.16,58.08,58.09,14800.0,42.7726,42.8095,42.7506,42.7579,14800.0
2012-10-31 13:30:00,58.1,58.16,58.07,58.13,38800.0,42.7653,42.8095,42.7432,42.7874,38800.0
2012-10-31 13:35:00,58.11,58.14,58.09,58.1,11800.0,42.7726,42.7947,42.7579,42.7653,11800.0
2012-10-31 13:40:00,58.12,58.13,58.08,58.09,21200.0,42.78,42.7874,42.7506,42.7579,21200.0
2012-10-31 13:45:00,58.1,58.1,58.04,58.04,37000.0,42.7653,42.7653,42.7211,42.7211,37000.0
2012-10-31 13:50:00,58.05,58.11,58.04,58.08,25200.0,42.7285,42.7726,42.7211,42.7506,25200.0
2012-10-31 13:55:00,58.08,58.16,58.04,58.12,41600.0,42.7506,42.8095,42.7211,42.78,41600.0
2012-10-31 14:00:00,58.1,58.16,58.04,58.15,65200.0,42.7653,42.8095,42.7211,42.8021,65200.0
2012-10-31 14:05:00,58.17,58.2,58.15,58.19,22800.0,42.8168,42.8389,42.8021,42.8315,22800.0
2012-10-31 14:10:00,58.19,58.19,58.08,58.1,27400.0,42.8315,42.8315,42.7506,42.7653,27400.0
2012-10-31 14:15:00,58.1,58.16,58.08,58.16,29800.0,42.7653,42.8095,42.7506,42.8095,29800.0
2012-10-31 14:20:00,58.13,58.25,58.04,58.06,73000.0,42.7874,42.8757,42.7211,42.7358,73000.0
2012-10-31 14:25:00,58.07,58.07,58.04,58.05,54800.0,42.7432,42.7432,42.7211,42.7285,54800.0
2012-10-31 14:30:00,58.05,58.1,58.01,58.05,65600.0,42.7285,42.7653,42.699,42.7285,65600.0
2012-10-31 14:35:00,58.04,58.09,57.98,58.03,72600.0,42.7211,42.7579,42.677,42.7138,72600.0
2012-10-31 14:40:00,58.03,58.04,57.99,58.02,45800.0,42.7138,42.7211,42.6843,42.7064,45800.0
2012-10-31 14:45:00,58.01,58.04,57.99,58.0,23800.0,42.699,42.7211,42.6843,42.6917,23800.0
2012-10-31 14:50:00,57.99,58.02,57.99,58.01,38600.0,42.6843,42.7064,42.6843,42.699,38600.0
2012-10-31 14:55:00,58.01,58.03,57.98,58.01,47600.0,42.699,42.7138,42.677,42.699,47600.0
2012-10-31 15:00:00,57.99,58.02,57.89,57.98,65200.0,42.6843,42.7064,42.6107,42.677,65200.0
2012-10-31 15:05:00,57.98,58.04,57.97,58.02,25200.0,42.677,42.7211,42.6696,42.7064,25200.0
2012-10-31 15:10:00,58.02,58.15,57.98,58.15,23400.0,42.7064,42.8021,42.677,42.8021,23400.0
2012-10-31 15:15:00,58.15,58.22,58.11,58.11,33800.0,42.8021,42.8536,42.7726,42.7726,33800.0
2012-10-31 15:20:00,58.12,58.16,58.06,58.07,78800.0,42.78,42.8095,42.7358,42.7432,78800.0
2012-10-31 15:25:00,58.06,58.13,58.05,58.12,29800.0,42.7358,42.7874,42.7285,42.78,29800.0
2012-10-31 15:30:00,58.11,58.15,58.08,58.12,82600.0,42.7726,42.8021,42.7506,42.78,82600.0
2012-10-31 15:35:00,58.12,58.12,58.02,58.04,71800.0,42.78,42.78,42.7064,42.7211,71800.0
2012-10-31 15:40:00,58.04,58.08,57.99,58.01,39600.0,42.7211,42.7506,42.6843,42.699,39600.0
2012-10-31 15:45:00,58.01,58.16,57.95,58.13,104600.0,42.699,42.8095,42.6549,42.7874,104600.0
2012-10-31 15:50:00,58.13,58.19,58.07,58.16,102400.0,42.7874,42.8315,42.7432,42.8095,102400.0
2012-10-31 15:55:00,58.15,58.29,58.1,58.22,366200.0,42.8021,42.9051,42.7653,42.8536,366200.0
2012-11-01 09:30:00,58.24,58.35,58.13,58.32,153000.0,42.8683,42.9493,42.7874,42.9272,153000.0
2012-11-01 09:35:00,58.32,58.34,58.21,58.26,33800.0,42.9272,42.9419,42.8463,42.8831,33800.0
2012-11-01 09:40:00,58.28,58.32,58.13,58.13,41400.0,42.8978,42.9272,42.7874,42.7874,41400.0
2012-11-01 09:45:00,58.13,58.16,58.07,58.12,133400.0,42.7874,42.8095,42.7432,42.78,133400.0
2012-11-01 09:50:00,58.12,58.2,58.02,58.03,112400.0,42.78,42.8389,42.7064,42.7138,112400.0
2012-11-01 09:55:00,58.04,58.35,58.02,58.23,64200.0,42.7211,42.9493,42.7064,42.861,64200.0
2012-11-01 10:00:00,58.25,58.56,58.24,58.54,62600.0,42.8757,43.1039,42.8683,43.0892,62600.0
2012-11-01 10:05:00,58.55,58.81,58.53,58.81,64600.0,43.0965,43.2879,43.0818,43.2879,64600.0
2012-11-01 10:10:00,58.79,58.96,58.77,58.9,86800.0,43.2732,43.3983,43.2585,43.3541,86800.0
2012-11-01 10:15:00,58.92,59.05,58.91,58.99,44200.0,43.3689,43.4645,43.3615,43.4204,44200.0
2012-11-01 10:20:00,58.99,59.04,58.93,58.93,24200.0,43.4204,43.4572,43.3762,43.3762,24200.0
2012-11-01 10:25:00,58.91,58.91,58.74,58.75,32600.0,43.3615,43.3615,43.2364,43.2437,32600.0
2012-11-01 10:30:00,58.76,58.85,58.76,58.85,26000.0,43.2511,43.3173,43.2511,43.3173,26000.0
2012-11-01 10:35:00,58.85,59.05,58.85,59.05,28600.0,43.3173,43.4645,43.3173,43.4645,28600.0
2012-11-01 10:40:00,59.05,59.08,59.0,59.08,59200.0,43.4645,43.4866,43.4277,43.4866,59200.0
2012-11-01 10:45:00,59.08,59.2,59.06,59.15,55000.0,43.4866,43.575,43.4719,43.5382,55000.0
2012-11-01 10:50:00,59.13,59.2,59.05,59.2,46800.0,43.5234,43.575,43.4645,43.575,46800.0
2012-11-01 10:55:00,59.19,59.23,59.18,59.2,84400.0,43.5676,43.597,43.5602,43.575,84400.0
2012-11-01 11:00:00,59.22,59.23,59.06,59.1,28200.0,43.5897,43.597,43.4719,43.5014,28200.0
2012-11-01 11:05:00,59.12,59.18,59.09,59.17,22800.0,43.5161,43.5602,43.494,43.5529,22800.0
2012-11-01 11:10:00,59.17,59.26,59.15,59.17,28400.0,43.5529,43.6191,43.5382,43.5529,28400.0
2012-11-01 11:15:00,59.17,59.17,58.88,58.9,78000.0,43.5529,43.5529,43.3394,43.3541,78000.0
2012-11-01 11:20:00,58.91,58.99,58.9,58.97,21000.0,43.3615,43.4204,43.3541,43.4057,21000.0
2012-11-01 11:25:00,58.98,59.02,58.93,58.95,26800.0,43.413,43.4425,43.3762,43.3909,26800.0
2012-11-01 11:30:00,58.95,59.03,58.94,58.99,20200.0,43.3909,43.4498,43.3836,43.4204,20200.0
2012-11-01 11:35:00,58.99,59.07,58.96,59.05,20400.0,43.4204,43.4793,43.3983,43.4645,20400.0
2012-11-01 11:40:00,59.05,59.15,59.04,59.15,18000.0,43.4645,43.5382,43.4572,43.5382,18000.0
2012-11-01 11:45:00,59.17,59.3,59.17,59.2,35200.0,43.5529,43.6486,43.5529,43.575,35200.0
2012-11-01 11:50:00,59.23,59.24,59.17,59.2,10200.0,43.597,43.6044,43.5529,43.575,10200.0
2012-11-01 11:55:00,59.19,59.2,59.15,59.2,9800.0,43.5676,43.575,43.5382,43.575,9800.0
2012-11-01 12:00:00,59.2,59.21,59.13,59.17,24400.0,43.575,43.5823,43.5234,43.5529,24400.0
2012-11-01 12:05:00,59.15,59.21,59.1,59.12,10800.0,43.5382,43.5823,43.5014,43.5161,10800.0
2012-11-01 12:10:00,59.1,59.11,59.05,59.1,9200.0,43.5014,43.5087,43.4645,43.5014,9200.0
2012-11-01 12:15:00,59.1,59.11,58.95,58.99,20800.0,43.5014,43.5087,43.3909,43.4204,20800.0
2012-11-01 12:20:00,58.99,58.99,58.91,58.93,24400.0,43.4204,43.4204,43.3615,43.3762,24400.0
2012-11-01 12:25:00,58.93,58.98,58.88,58.98,8800.0,43.3762,43.413,43.3394,43.413,8800.0
2012-11-01 12:30:00,58.98,58.98,58.91,58.94,10400.0,43.413,43.413,43.3615,43.3836,10400.0
2012-11-01 12:35:00,58.93,58.96,58.88,58.92,9800.0,43.3762,43.3983,43.3394,43.3689,9800.0
2012-11-01 12:40:00,58.92,58.92,58.84,58.85,12200.0,43.3689,43.3689,43.31,43.3173,12200.0
2012-11-01 12:45:00,58.85,58.95,58.84,58.88,9400.0,43.3173,43.3909,43.31,43.3394,9400.0
2012-11-01 12:50:00,58.85,58.87,58.83,58.83,22400.0,43.3173,43.3321,43.3026,43.3026,22400.0
2012-11-01 12:55:00,58.83,58.92,58.8,58.8,31600.0,43.3026,43.3689,43.2805,43.2805,31600.0
2012-11-01 13:00:00,58.79,58.8,58.77,58.77,39200.0,43.2732,43.2805,43.2585,43.2585,39200.0
2012-11-01 13:05:00,58.77,58.92,58.77,58.85,31200.0,43.2585,43.3689,43.2585,43.3173,31200.0
2012-11-01 13:10:00,58.84,58.84,58.72,58.75,28200.0,43.31,43.31,43.2216,43.2437,28200.0
2012-11-01 13:15:00,58.74,58.75,58.59,58.6,53400.0,43.2364,43.2437,43.126,43.1333,53400.0
2012-11-01 13:20:00,58.6,58.65,58.49,58.63,56600.0,43.1333,43.1701,43.0524,43.1554,56600.0
2012-11-01 13:25:00,58.63,58.63,58.53,58.54,26400.0,43.1554,43.1554,43.0818,43.0892,26400.0
2012-11-01 13:30:00,58.55,58.55,58.44,58.45,45400.0,43.0965,43.0965,43.0155,43.0229,45400.0
2012-11-01 13:35:00,58.45,58.48,58.38,58.43,68200.0,43.0229,43.045,42.9714,43.0082,68200.0
2012-11-01 13:40:00,58.42,58.42,58.34,58.38,34200.0,43.0008,43.0008,42.9419,42.9714,34200.0
2012-11-01 13:45:00,58.38,58.44,58.37,58.42,35200.0,42.9714,43.0155,42.964,43.0008,35200.0
2012-11-01 13:50:00,58.42,58.48,58.41,58.44,35400.0,43.0008,43.045,42.9935,43.0155,35400.0
2012-11-01 13:55:00,58.46,58.49,58.42,58.44,30000.0,43.0303,43.0524,43.0008,43.0155,30000.0
2012-11-01 14:00:00,58.45,58.52,58.4,58.46,31600.0,43.0229,43.0744,42.9861,43.0303,31600.0
2012-11-01 14:05:00,58.46,58.46,58.35,58.35,21400.0,43.0303,43.0303,42.9493,42.9493,21400.0
2012-11-01 14:10:00,58.35,58.48,58.33,58.48,24000.0,42.9493,43.045,42.9346,43.045,24000.0
2012-11-01 14:15:00,58.47,58.51,58.4,58.46,30200.0,43.0376,43.0671,42.9861,43.0303,30200.0
2012-11-01 14:20:00,58.45,58.49,58.42,58.44,19000.0,43.0229,43.0524,43.0008,43.0155,19000.0
2012-11-01 14:25:00,58.43,58.43,58.33,58.36,41200.0,43.0082,43.0082,42.9346,42.9567,41200.0
2012-11-01 14:30:00,58.35,58.44,58.34,58.41,49800.0,42.9493,43.0155,42.9419,42.9935,49800.0
2012-11-01 14:35:00,58.41,58.46,58.38,58.4,50000.0,42.9935,43.0303,42.9714,42.9861,50000.0
2012-11-01 14:40:00,58.42,58.42,58.39,58.4,48400.0,43.0008,43.0008,42.9787,42.9861,48400.0
2012-11-01 14:45:00,58.39,58.45,58.38,58.44,68400.0,42.9787,43.0229,42.9714,43.0155,68400.0
2012-11-01 14:50:00,58.44,58.55,58.42,58.52,57800.0,43.0155,43.0965,43.0008,43.0744,57800.0
2012-11-01 14:55:00,58.52,58.52,58.41,58.47,80000.0,43.0744,43.0744,42.9935,43.0376,80000.0
2012-11-01 15:00:00,58.45,58.51,58.42,58.44,31000.0,43.0229,43.0671,43.0008,43.0155,31000.0
2012-11-01 15:05:00,58.44,58.46,58.43,58.44,29000.0,43.0155,43.0303,43.0082,43.0155,29000.0
2012-11-01 15:10:00,58.45,58.45,58.41,58.42,28400.0,43.0229,43.0229,42.9935,43.0008,28400.0
2012-11-01 15:15:00,58.42,58.49,58.41,58.47,32400.0,43.0008,43.0524,42.9935,43.0376,32400.0
2012-11-01 15:20:00,58.46,58.46,58.36,58.42,58800.0,43.0303,43.0303,42.9567,43.0008,58800.0
2012-11-01 15:25:00,58.42,58.46,58.42,58.45,31000.0,43.0008,43.0303,43.0008,43.0229,31000.0
2012-11-01 15:30:00,58.45,58.55,58.44,58.51,75000.0,43.0229,43.0965,43.0155,43.0671,75000.0
2012-11-01 15:35:00,58.5,58.5,58.4,58.47,38400.0,43.0597,43.0597,42.9861,43.0376,38400.0
2012-11-01 15:40:00,58.48,58.52,58.47,58.49,38200.0,43.045,43.0744,43.0376,43.0524,38200.0
2012-11-01 15:45:00,58.49,58.61,58.49,58.6,41400.0,43.0524,43.1407,43.0524,43.1333,41400.0
2012-11-01 15:50:00,58.59,58.59,58.46,58.49,94400.0,43.126,43.126,43.0303,43.0524,94400.0
2012-11-01 15:55:00,58.49,58.52,58.37,58.44,244800.0,43.0524,43.0744,42.964,43.0155,244800.0
2012-11-02 09:30:00,58.88,59.26,58.82,59.13,106000.0,43.3394,43.6191,43.2953,43.5234,106000.0
2012-11-02 09:35:00,59.04,59.1,58.91,58.91,43400.0,43.4572,43.5014,43.3615,43.3615,43400.0
2012-11-02 09:40:00,58.91,58.93,58.62,58.62,50400.0,43.3615,43.3762,43.148,43.148,50400.0
2012-11-02 09:45:00,58.64,58.74,58.43,58.5,67200.0,43.1628,43.2364,43.0082,43.0597,67200.0
2012-11-02 09:50:00,58.49,58.54,58.37,58.42,52200.0,43.0524,43.0892,42.964,43.0008,52200.0
2012-11-02 09:55:00,58.42,58.44,58.26,58.3,48400.0,43.0008,43.0155,42.8831,42.9125,48400.0
2012-11-02 10:00:00,58.31,58.37,58.16,58.16,71000.0,42.9199,42.964,42.8095,42.8095,71000.0
2012-11-02 10:05:00,58.17,58.22,58.05,58.12,35200.0,42.8168,42.8536,42.7285,42.78,35200.0
2012-11-02 10:10:00,58.1,58.15,58.05,58.08,59600.0,42.7653,42.8021,42.7285,42.7506,59600.0
2012-11-02 10:15:00,58.07,58.07,57.93,57.93,104000.0,42.7432,42.7432,42.6402,42.6402,104000.0
2012-11-02 10:20:00,57.92,57.92,57.69,57.87,86800.0,42.6328,42.6328,42.4635,42.596,86800.0
2012-11-02 10:25:00,57.88,57.93,57.79,57.82,54000.0,42.6034,42.6402,42.5371,42.5592,54000.0
2012-11-02 10:30:00,57.81,57.92,57.8,57.91,40200.0,42.5518,42.6328,42.5445,42.6254,40200.0
2012-11-02 10:35:00,57.9,57.97,57.87,57.88,50800.0,42.6181,42.6696,42.596,42.6034,50800.0
2012-11-02 10:40:00,57.88,57.9,57.6,57.63,60400.0,42.6034,42.6181,42.3973,42.4193,60400.0
2012-11-02 10:45:00,57.62,57.9,57.6,57.88,84800.0,42.412,42.6181,42.3973,42.6034,84800.0
2012-11-02 10:50:00,57.88,57.96,57.74,57.96,46600.0,42.6034,42.6622,42.5003,42.6622,46600.0
2012-11-02 10:55:00,57.98,57.98,57.74,57.81,59600.0,42.677,42.677,42.5003,42.5518,59600.0
2012-11-02 11:00:00,57.8,57.84,57.67,57.71,39200.0,42.5445,42.5739,42.4488,42.4782,39200.0
2012-11-02 11:05:00,57.71,57.93,57.71,57.83,31600.0,42.4782,42.6402,42.4782,42.5666,31600.0
2012-11-02 11:10:00,57.84,57.89,57.79,57.86,38600.0,42.5739,42.6107,42.5371,42.5886,38600.0
2012-11-02 11:15:00,57.88,57.92,57.85,57.9,29000.0,42.6034,42.6328,42.5813,42.6181,29000.0
2012-11-02 11:20:00,57.92,57.99,57.9,57.94,24600.0,42.6328,42.6843,42.6181,42.6475,24600.0
2012-11-02 11:25:00,57.93,58.04,57.92,58.01,29800.0,42.6402,42.7211,42.6328,42.699,29800.0
2012-11-02 11:30:00,58.0,58.02,57.9,57.9,50800.0,42.6917,42.7064,42.6181,42.6181,50800.0
2012-11-02 11:35:00,57.9,57.97,57.88,57.91,39600.0,42.6181,42.6696,42.6034,42.6254,39600.0
2012-11-02 11:40:00,57.91,57.92,57.85,57.86,17800.0,42.6254,42.6328,42.5813,42.5886,17800.0
2012-11-02 11:45:00,57.87,57.9,57.82,57.82,16400.0,42.596,42.6181,42.5592,42.5592,16400.0
2012-11-02 11:50:00,57.82,57.85,57.79,57.81,33600.0,42.5592,42.5813,42.5371,42.5518,33600.0
2012-11-02 11:55:00,57.8,57.82,57.68,57.69,45400.0,42.5445,42.5592,42.4561,42.4635,45400.0
2012-11-02 12:00:00,57.7,57.74,57.65,57.69,29400.0,42.4709,42.5003,42.4341,42.4635,29400.0
2012-11-02 12:05:00,57.69,57.73,57.65,57.67,21200.0,42.4635,42.4929,42.4341,42.4488,21200.0
2012-11-02 12:10:00,57.68,57.77,57.66,57.68,26400.0,42.4561,42.5224,42.4414,42.4561,26400.0
2012-11-02 12:15:00,57.67,57.74,57.64,57.74,43200.0,42.4488,42.5003,42.4267,42.5003,43200.0
2012-11-02 12:20:00,57.77,57.81,57.68,57.72,41400.0,42.5224,42.5518,42.4561,42.4856,41400.0
2012-11-02 12:25:00,57.74,57.79,57.73,57.75,24200.0,42.5003,42.5371,42.4929,42.5077,24200.0
2012-11-02 12:30:00,57.75,57.79,57.74,57.74,30000.0,42.5077,42.5371,42.5003,42.5003,30000.0
2012-11-02 12:35:00,57.74,57.76,57.7,57.74,38800.0,42.5003,42.515,42.4709,42.5003,38800.0
2012-11-02 12:40:00,57.74,57.8,57.72,57.75,60400.0,42.5003,42.5445,42.4856,42.5077,60400.0
2012-11-02 12:45:00,57.74,57.85,57.74,57.81,26800.0,42.5003,42.5813,42.5003,42.5518,26800.0
2012-11-02 12:50:00,57.81,57.82,57.76,57.76,17800.0,42.5518,42.5592,42.515,42.515,17800.0
2012-11-02 12:55:00,57.77,57.8,57.7,57.8,25400.0,42.5224,42.5445,42.4709,42.5445,25400.0
2012-11-02 13:00:00,57.8,57.91,57.8,57.88,23200.0,42.5445,42.6254,42.5445,42.6034,23200.0
2012-11-02 13:05:00,57.91,57.95,57.87,57.95,57600.0,42.6254,42.6549,42.596,42.6549,57600.0
2012-11-02 13:10:00,57.94,57.95,57.85,57.92,74200.0,42.6475,42.6549,42.5813,42.6328,74200.0
2012-11-02 13:15:00,57.91,57.96,57.9,57.91,34200.0,42.6254,42.6622,42.6181,42.6254,34200.0
2012-11-02 13:20:00,57.89,57.9,57.79,57.82,24800.0,42.6107,42.6181,42.5371,42.5592,24800.0
2012-11-02 13:25:00,57.83,57.93,57.79,57.9,56400.0,42.5666,42.6402,42.5371,42.6181,56400.0
2012-11-02 13:30:00,57.91,58.01,57.9,57.98,25400.0,42.6254,42.699,42.6181,42.677,25400.0
2012-11-02 13:35:00,57.98,58.04,57.94,58.0,56400.0,42.677,42.7211,42.6475,42.6917,56400.0
2012-11-02 13:40:00,57.99,58.06,57.94,57.95,62600.0,42.6843,42.7358,42.6475,42.6549,62600.0
2012-11-02 13:45:00,57.94,57.99,57.94,57.97,32400.0,42.6475,42.6843,42.6475,42.6696,32400.0
2012-11-02 13:50:00,57.95,57.97,57.8,57.81,26400.0,42.6549,42.6696,42.5445,42.5518,26400.0
2012-11-02 13:55:00,57.81,57.82,57.52,57.52,57800.0,42.5518,42.5592,42.3384,42.3384,57800.0
2012-11-02 14:00:00,57.52,57.55,57.47,57.48,46400.0,42.3384,42.3605,42.3016,42.3089,46400.0
2012-11-02 14:05:00,57.48,57.66,57.47,57.66,49800.0,42.3089,42.4414,42.3016,42.4414,49800.0
2012-11-02 14:10:00,57.64,57.64,57.58,57.58,16800.0,42.4267,42.4267,42.3825,42.3825,16800.0
2012-11-02 14:15:00,57.58,57.58,57.48,57.48,17800.0,42.3825,42.3825,42.3089,42.3089,17800.0
2012-11-02 14:20:00,57.48,57.52,57.48,57.5,19800.0,42.3089,42.3384,42.3089,42.3237,19800.0
2012-11-02 14:25:00,57.49,57.56,57.49,57.55,16600.0,42.3163,42.3678,42.3163,42.3605,16600.0
2012-11-02 14:30:00,57.55,57.55,57.49,57.51,27000.0,42.3605,42.3605,42.3163,42.331,27000.0
2012-11-02 14:35:00,57.5,57.51,57.44,57.44,77800.0,42.3237,42.331,42.2795,42.2795,77800.0
2012-11-02 14:40:00,57.44,57.44,57.35,57.37,40200.0,42.2795,42.2795,42.2132,42.228,40200.0
2012-11-02 14:45:00,57.37,57.45,57.35,57.45,184400.0,42.228,42.2868,42.2132,42.2868,184400.0
2012-11-02 14:50:00,57.43,57.52,57.43,57.5,36600.0,42.2721,42.3384,42.2721,42.3237,36600.0
2012-11-02 14:55:00,57.5,57.51,57.41,57.45,47600.0,42.3237,42.331,42.2574,42.2868,47600.0
2012-11-02 15:00:00,57.46,57.53,57.46,57.51,44400.0,42.2942,42.3457,42.2942,42.331,44400.0
2012-11-02 15:05:00,57.52,57.55,57.49,57.49,27200.0,42.3384,42.3605,42.3163,42.3163,27200.0
2012-11-02 15:10:00,57.49,57.53,57.46,57.51,27000.0,42.3163,42.3457,42.2942,42.331,27000.0
2012-11-02 15:15:00,57.5,57.63,57.48,57.6,47600.0,42.3237,42.4193,42.3089,42.3973,47600.0
2012-11-02 15:20:00,57.58,57.68,57.56,57.62,46200.0,42.3825,42.4561,42.3678,42.412,46200.0
2012-11-02 15:25:00,57.62,57.68,57.56,57.61,57600.0,42.412,42.4561,42.3678,42.4046,57600.0
2012-11-02 15:30:00,57.6,57.6,57.45,57.54,87000.0,42.3973,42.3973,42.2868,42.3531,87000.0
2012-11-02 15:35:00,57.53,57.63,57.46,57.6,121400.0,42.3457,42.4193,42.2942,42.3973,121400.0
2012-11-02 15:40:00,57.6,57.7,57.59,57.7,80200.0,42.3973,42.4709,42.3899,42.4709,80200.0
2012-11-02 15:45:00,57.69,57.69,57.44,57.45,163400.0,42.4635,42.4635,42.2795,42.2868,163400.0
2012-11-02 15:50:00,57.46,57.63,57.44,57.62,148400.0,42.2942,42.4193,42.2795,42.412,148400.0
2012-11-02 15:55:00,57.61,57.69,57.56,57.6,291800.0,42.4046,42.4635,42.3678,42.3973,291800.0
2012-11-05 09:30:00,57.27,57.74,57.27,57.74,109000.0,42.1544,42.5003,42.1544,42.5003,109000.0
2012-11-05 09:35:00,57.74,57.99,57.69,57.99,72800.0,42.5003,42.6843,42.4635,42.6843,72800.0
2012-11-05 09:40:00,57.97,58.02,57.87,57.93,32200.0,42.6696,42.7064,42.596,42.6402,32200.0
2012-11-05 09:45:00,57.95,58.02,57.88,57.93,61000.0,42.6549,42.7064,42.6034,42.6402,61000.0
2012-11-05 09:50:00,57.91,58.05,57.87,57.92,98600.0,42.6254,42.7285,42.596,42.6328,98600.0
2012-11-05 09:55:00,57.92,57.96,57.86,57.9,47000.0,42.6328,42.6622,42.5886,42.6181,47000.0
2012-11-05 10:00:00,57.9,58.04,57.84,58.01,97600.0,42.6181,42.7211,42.5739,42.699,97600.0
2012-11-05 10:05:00,57.95,57.99,57.9,57.9,95200.0,42.6549,42.6843,42.6181,42.6181,95200.0
2012-11-05 10:10:00,57.88,57.95,57.87,57.91,60400.0,42.6034,42.6549,42.596,42.6254,60400.0
2012-11-05 10:15:00,57.89,57.91,57.7,57.74,93400.0,42.6107,42.6254,42.4709,42.5003,93400.0
2012-11-05 10:20:00,57.74,57.92,57.65,57.91,75200.0,42.5003,42.6328,42.4341,42.6254,75200.0
2012-11-05 10:25:00,57.91,57.97,57.88,57.9,60800.0,42.6254,42.6696,42.6034,42.6181,60800.0
2012-11-05 10:30:00,57.91,58.02,57.83,58.02,49400.0,42.6254,42.7064,42.5666,42.7064,49400.0
2012-11-05 10:35:00,58.0,58.02,57.87,57.99,99400.0,42.6917,42.7064,42.596,42.6843,99400.0
2012-11-05 10:40:00,57.99,58.01,57.96,57.99,23800.0,42.6843,42.699,42.6622,42.6843,23800.0
2012-11-05 10:45:00,57.98,57.98,57.9,57.93,43000.0,42.677,42.677,42.6181,42.6402,43000.0
2012-11-05 10:50:00,57.92,57.93,57.84,57.87,27800.0,42.6328,42.6402,42.5739,42.596,27800.0
2012-11-05 10:55:00,57.88,57.93,57.82,57.93,22800.0,42.6034,42.6402,42.5592,42.6402,22800.0
2012-11-05 11:00:00,57.93,58.09,57.91,58.06,32800.0,42.6402,42.7579,42.6254,42.7358,32800.0
2012-11-05 11:05:00,58.08,58.15,58.07,58.13,55600.0,42.7506,42.8021,42.7432,42.7874,55600.0
2012-11-05 11:10:00,58.13,58.17,58.1,58.15,39800.0,42.7874,42.8168,42.7653,42.8021,39800.0
2012-11-05 11:15:00,58.15,58.17,58.0,58.0,169000.0,42.8021,42.8168,42.6917,42.6917,169000.0
2012-11-05 11:20:00,58.0,58.05,57.99,58.05,38600.0,42.6917,42.7285,42.6843,42.7285,38600.0
2012-11-05 11:25:00,58.02,58.02,57.96,57.98,54400.0,42.7064,42.7064,42.6622,42.677,54400.0
2012-11-05 11:30:00,57.97,57.99,57.94,57.97,21200.0,42.6696,42.6843,42.6475,42.6696,21200.0
2012-11-05 11:35:00,57.94,57.99,57.93,57.98,31800.0,42.6475,42.6843,42.6402,42.677,31800.0
2012-11-05 11:40:00,58.0,58.01,57.98,58.01,25600.0,42.6917,42.699,42.677,42.699,25600.0
2012-11-05 11:45:00,58.01,58.01,57.96,57.96,56600.0,42.699,42.699,42.6622,42.6622,56600.0
2012-11-05 11:50:00,57.96,57.96,57.91,57.94,12000.0,42.6622,42.6622,42.6254,42.6475,12000.0
2012-11-05 11:55:00,57.95,57.96,57.91,57.94,28400.0,42.6549,42.6622,42.6254,42.6475,28400.0
2012-11-05 12:00:00,57.94,57.94,57.74,57.76,22600.0,42.6475,42.6475,42.5003,42.515,22600.0
2012-11-05 12:05:00,57.77,57.88,57.76,57.87,21200.0,42.5224,42.6034,42.515,42.596,21200.0
2012-11-05 12:10:00,57.87,57.88,57.78,57.81,20400.0,42.596,42.6034,42.5297,42.5518,20400.0
2012-11-05 12:15:00,57.79,57.88,57.77,57.88,22400.0,42.5371,42.6034,42.5224,42.6034,22400.0
2012-11-05 12:20:00,57.88,57.97,57.87,57.88,20800.0,42.6034,42.6696,42.596,42.6034,20800.0
2012-11-05 12:25:00,57.92,57.92,57.83,57.85,12400.0,42.6328,42.6328,42.5666,42.5813,12400.0
2012-11-05 12:30:00,57.84,57.85,57.77,57.82,15200.0,42.5739,42.5813,42.5224,42.5592,15200.0
2012-11-05 12:35:00,57.81,57.85,57.81,57.84,14200.0,42.5518,42.5813,42.5518,42.5739,14200.0
2012-11-05 12:40:00,57.84,57.84,57.72,57.77,21400.0,42.5739,42.5739,42.4856,42.5224,21400.0
2012-11-05 12:45:00,57.78,57.85,57.77,57.85,20600.0,42.5297,42.5813,42.5224,42.5813,20600.0
2012-11-05 12:50:00,57.84,57.86,57.79,57.82,69400.0,42.5739,42.5886,42.5371,42.5592,69400.0
2012-11-05 12:55:00,57.81,57.97,57.81,57.93,25800.0,42.5518,42.6696,42.5518,42.6402,25800.0
2012-11-05 13:00:00,57.94,58.06,57.94,57.96,128600.0,42.6475,42.7358,42.6475,42.6622,128600.0
2012-11-05 13:05:00,57.97,57.97,57.82,57.87,32800.0,42.6696,42.6696,42.5592,42.596,32800.0
2012-11-05 13:10:00,57.89,57.95,57.87,57.93,17800.0,42.6107,42.6549,42.596,42.6402,17800.0
2012-11-05 13:15:00,57.92,58.01,57.91,57.99,23400.0,42.6328,42.699,42.6254,42.6843,23400.0
2012-11-05 13:20:00,58.0,58.01,57.97,57.99,15600.0,42.6917,42.699,42.6696,42.6843,15600.0
2012-11-05 13:25:00,58.0,58.04,57.99,58.01,20800.0,42.6917,42.7211,42.6843,42.699,20800.0
2012-11-05 13:30:00,58.01,58.09,57.99,58.07,58800.0,42.699,42.7579,42.6843,42.7432,58800.0
2012-11-05 13:35:00,58.08,58.13,58.07,58.12,9400.0,42.7506,42.7874,42.7432,42.78,9400.0
2012-11-05 13:40:00,58.13,58.18,58.13,58.18,60000.0,42.7874,42.8242,42.7874,42.8242,60000.0
2012-11-05 13:45:00,58.18,58.2,58.08,58.08,45800.0,42.8242,42.8389,42.7506,42.7506,45800.0
2012-11-05 13:50:00,58.06,58.06,57.91,57.96,49400.0,42.7358,42.7358,42.6254,42.6622,49400.0
2012-11-05 13:55:00,57.96,57.96,57.91,57.95,26600.0,42.6622,42.6622,42.6254,42.6549,26600.0
2012-11-05 14:00:00,57.95,57.99,57.91,57.99,40600.0,42.6549,42.6843,42.6254,42.6843,40600.0
2012-11-05 14:05:00,58.02,58.02,57.91,57.93,33400.0,42.7064,42.7064,42.6254,42.6402,33400.0
2012-11-05 14:10:00,57.9,57.92,57.85,57.85,25000.0,42.6181,42.6328,42.5813,42.5813,25000.0
2012-11-05 14:15:00,57.85,57.87,57.77,57.78,27800.0,42.5813,42.596,42.5224,42.5297,27800.0
2012-11-05 14:20:00,57.79,57.79,57.73,57.76,33000.0,42.5371,42.5371,42.4929,42.515,33000.0
2012-11-05 14:25:00,57.75,57.82,57.74,57.79,63600.0,42.5077,42.5592,42.5003,42.5371,63600.0
2012-11-05 14:30:00,57.81,57.88,57.79,57.88,16200.0,42.5518,42.6034,42.5371,42.6034,16200.0
2012-11-05 14:35:00,57.92,57.98,57.92,57.96,20000.0,42.6328,42.677,42.6328,42.6622,20000.0
2012-11-05 14:40:00,57.96,58.04,57.95,58.02,25400.0,42.6622,42.7211,42.6549,42.7064,25400.0
2012-11-05 14:45:00,58.02,58.08,58.01,58.08,38800.0,42.7064,42.7506,42.699,42.7506,38800.0
2012-11-05 14:50:00,58.09,58.16,58.07,58.12,34000.0,42.7579,42.8095,42.7432,42.78,34000.0
2012-11-05 14:55:00,58.12,58.13,58.1,58.1,25200.0,42.78,42.7874,42.7653,42.7653,25200.0
2012-11-05 15:00:00,58.1,58.14,58.08,58.14,52800.0,42.7653,42.7947,42.7506,42.7947,52800.0
2012-11-05 15:05:00,58.14,58.19,58.12,58.17,89400.0,42.7947,42.8315,42.78,42.8168,89400.0
2012-11-05 15:10:00,58.17,58.25,58.13,58.25,92400.0,42.8168,42.8757,42.7874,42.8757,92400.0
2012-11-05 15:15:00,58.25,58.35,58.24,58.35,81800.0,42.8757,42.9493,42.8683,42.9493,81800.0
2012-11-05 15:20:00,58.35,58.45,58.33,58.44,66400.0,42.9493,43.0229,42.9346,43.0155,66400.0
2012-11-05 15:25:00,58.44,58.54,58.44,58.52,112400.0,43.0155,43.0892,43.0155,43.0744,112400.0
2012-11-05 15:30:00,58.52,58.53,58.26,58.26,95400.0,43.0744,43.0818,42.8831,42.8831,95400.0
2012-11-05 15:35:00,58.27,58.34,58.26,58.3,82800.0,42.8904,42.9419,42.8831,42.9125,82800.0
2012-11-05 15:40:00,58.3,58.36,58.26,58.31,81200.0,42.9125,42.9567,42.8831,42.9199,81200.0
2012-11-05 15:45:00,58.31,58.46,58.3,58.43,110000.0,42.9199,43.0303,42.9125,43.0082,110000.0
2012-11-05 15:50:00,58.44,58.52,58.38,58.38,155600.0,43.0155,43.0744,42.9714,42.9714,155600.0
2012-11-05 15:55:00,58.37,58.49,58.3,58.37,269600.0,42.964,43.0524,42.9125,42.964,269600.0
2012-11-06 09:30:00,61.69,62.24,61.04,61.85,825000.0,45.4078,45.8126,44.9293,45.5255,825000.0
2012-11-06 09:35:00,61.85,61.9,61.29,61.37,455400.0,45.5255,45.5623,45.1133,45.1722,455400.0
2012-11-06 09:40:00,61.37,61.6,61.35,61.38,415000.0,45.1722,45.3415,45.1575,45.1796,415000.0
2012-11-06 09:45:00,61.39,61.73,61.38,61.52,260800.0,45.1869,45.4372,45.1796,45.2826,260800.0
2012-11-06 09:50:00,61.51,61.58,61.32,61.46,245200.0,45.2753,45.3268,45.1354,45.2385,245200.0
2012-11-06 09:55:00,61.46,61.54,61.37,61.45,135400.0,45.2385,45.2973,45.1722,45.2311,135400.0
2012-11-06 10:00:00,61.45,61.5,61.4,61.5,142600.0,45.2311,45.2679,45.1943,45.2679,142600.0
2012-11-06 10:05:00,61.48,61.59,61.46,61.58,147000.0,45.2532,45.3341,45.2385,45.3268,147000.0
2012-11-06 10:10:00,61.56,61.8,61.53,61.61,204800.0,45.3121,45.4887,45.29,45.3489,204800.0
2012-11-06 10:15:00,61.62,61.62,61.52,61.58,111600.0,45.3562,45.3562,45.2826,45.3268,111600.0
2012-11-06 10:20:00,61.57,61.6,61.27,61.3,118800.0,45.3194,45.3415,45.0986,45.1207,118800.0
2012-11-06 10:25:00,61.27,61.27,60.95,60.99,162600.0,45.0986,45.0986,44.8631,44.8925,162600.0
2012-11-06 10:30:00,60.96,61.06,60.93,60.95,171000.0,44.8704,44.944,44.8483,44.8631,171000.0
2012-11-06 10:35:00,60.95,61.25,60.83,61.22,152200.0,44.8631,45.0839,44.7747,45.0618,152200.0
2012-11-06 10:40:00,61.21,61.63,61.21,61.63,110000.0,45.0544,45.3636,45.0544,45.3636,110000.0
2012-11-06 10:45:00,61.6,61.76,61.37,61.4,103000.0,45.3415,45.4593,45.1722,45.1943,103000.0
2012-11-06 10:50:00,61.4,61.4,61.13,61.13,70200.0,45.1943,45.1943,44.9956,44.9956,70200.0
2012-11-06 10:55:00,61.14,61.22,61.0,61.0,103200.0,45.0029,45.0618,44.8999,44.8999,103200.0
2012-11-06 11:00:00,61.0,61.2,61.0,61.02,42200.0,44.8999,45.0471,44.8999,44.9146,42200.0
2012-11-06 11:05:00,61.04,61.16,61.04,61.07,56800.0,44.9293,45.0176,44.9293,44.9514,56800.0
2012-11-06 11:10:00,61.08,61.12,61.0,61.02,124600.0,44.9588,44.9882,44.8999,44.9146,124600.0
2012-11-06 11:15:00,61.02,61.15,60.9,61.15,116800.0,44.9146,45.0103,44.8263,45.0103,116800.0
2012-11-06 11:20:00,61.15,61.19,60.93,61.01,46800.0,45.0103,45.0397,44.8483,44.9072,46800.0
2012-11-06 11:25:00,61.01,61.02,60.92,60.96,43800.0,44.9072,44.9146,44.841,44.8704,43800.0
2012-11-06 11:30:00,60.93,61.03,60.93,61.02,36800.0,44.8483,44.922,44.8483,44.9146,36800.0
2012-11-06 11:35:00,61.02,61.31,61.02,61.13,78800.0,44.9146,45.1281,44.9146,44.9956,78800.0
2012-11-06 11:40:00,61.11,61.17,61.02,61.13,40800.0,44.9808,45.025,44.9146,44.9956,40800.0
2012-11-06 11:45:00,61.15,61.19,60.97,60.99,40000.0,45.0103,45.0397,44.8778,44.8925,40000.0
2012-11-06 11:50:00,60.99,61.08,60.98,61.07,37000.0,44.8925,44.9588,44.8852,44.9514,37000.0
2012-11-06 11:55:00,61.08,61.08,60.87,60.88,64000.0,44.9588,44.9588,44.8042,44.8115,64000.0
2012-11-06 12:00:00,60.88,61.16,60.87,61.13,73200.0,44.8115,45.0176,44.8042,44.9956,73200.0
2012-11-06 12:05:00,61.13,61.13,60.98,61.02,101400.0,44.9956,44.9956,44.8852,44.9146,101400.0
2012-11-06 12:10:00,61.02,61.1,60.99,61.0,82000.0,44.9146,44.9735,44.8925,44.8999,82000.0
2012-11-06 12:15:00,61.01,61.18,60.96,61.01,225800.0,44.9072,45.0324,44.8704,44.9072,225800.0
2012-11-06 12:20:00,61.01,61.1,60.99,61.07,105200.0,44.9072,44.9735,44.8925,44.9514,105200.0
2012-11-06 12:25:00,61.07,61.1,60.98,61.0,113800.0,44.9514,44.9735,44.8852,44.8999,113800.0
2012-11-06 12:30:00,60.99,61.05,60.98,61.04,59800.0,44.8925,44.9367,44.8852,44.9293,59800.0
2012-11-06 12:35:00,61.04,61.04,60.92,60.92,66600.0,44.9293,44.9293,44.841,44.841,66600.0
2012-11-06 12:40:00,60.91,60.98,60.72,60.74,86600.0,44.8336,44.8852,44.6938,44.7085,86600.0
2012-11-06 12:45:00,60.74,60.8,60.65,60.69,53200.0,44.7085,44.7527,44.6423,44.6717,53200.0
2012-11-06 12:50:00,60.7,60.94,60.7,60.91,27200.0,44.6791,44.8557,44.6791,44.8336,27200.0
2012-11-06 12:55:00,60.88,60.91,60.84,60.9,15400.0,44.8115,44.8336,44.7821,44.8263,15400.0
2012-11-06 13:00:00,60.91,60.93,60.85,60.93,33800.0,44.8336,44.8483,44.7895,44.8483,33800.0
2012-11-06 13:05:00,60.93,61.19,60.93,61.04,90200.0,44.8483,45.0397,44.8483,44.9293,90200.0
2012-11-06 13:10:00,61.04,61.15,60.9,61.13,55600.0,44.9293,45.0103,44.8263,44.9956,55600.0
2012-11-06 13:15:00,61.14,61.14,60.93,60.94,25000.0,45.0029,45.0029,44.8483,44.8557,25000.0
2012-11-06 13:20:00,60.95,60.99,60.87,60.96,35600.0,44.8631,44.8925,44.8042,44.8704,35600.0
2012-11-06 13:25:00,60.95,61.04,60.94,61.01,15400.0,44.8631,44.9293,44.8557,44.9072,15400.0
2012-11-06 13:30:00,61.01,61.14,60.99,60.99,109400.0,44.9072,45.0029,44.8925,44.8925,109400.0
2012-11-06 13:35:00,60.98,61.04,60.95,60.99,38000.0,44.8852,44.9293,44.8631,44.8925,38000.0
2012-11-06 13:40:00,60.99,61.02,60.98,60.98,40400.0,44.8925,44.9146,44.8852,44.8852,40400.0
2012-11-06 13:45:00,60.98,61.17,60.9,60.99,92800.0,44.8852,45.025,44.8263,44.8925,92800.0
2012-11-06 13:50:00,61.0,61.1,60.98,61.02,42800.0,44.8999,44.9735,44.8852,44.9146,42800.0
2012-11-06 13:55:00,61.02,61.05,60.92,60.92,92000.0,44.9146,44.9367,44.841,44.841,92000.0
2012-11-06 14:00:00,60.93,61.02,60.93,61.01,69400.0,44.8483,44.9146,44.8483,44.9072,69400.0
2012-11-06 14:05:00,61.01,61.02,60.88,60.88,81200.0,44.9072,44.9146,44.8115,44.8115,81200.0
2012-11-06 14:10:00,60.9,60.92,60.83,60.83,44800.0,44.8263,44.841,44.7747,44.7747,44800.0
2012-11-06 14:15:00,60.83,60.9,60.82,60.89,33000.0,44.7747,44.8263,44.7674,44.8189,33000.0
2012-11-06 14:20:00,60.89,60.91,60.87,60.9,53800.0,44.8189,44.8336,44.8042,44.8263,53800.0
2012-11-06 14:25:00,60.91,60.91,60.88,60.9,32400.0,44.8336,44.8336,44.8115,44.8263,32400.0
2012-11-06 14:30:00,60.9,60.93,60.88,60.89,23400.0,44.8263,44.8483,44.8115,44.8189,23400.0
2012-11-06 14:35:00,60.89,60.94,60.88,60.9,31600.0,44.8189,44.8557,44.8115,44.8263,31600.0
2012-11-06 14:40:00,60.91,60.93,60.89,60.89,24600.0,44.8336,44.8483,44.8189,44.8189,24600.0
2012-11-06 14:45:00,60.9,60.9,60.88,60.89,50600.0,44.8263,44.8263,44.8115,44.8189,50600.0
2012-11-06 14:50:00,60.89,60.91,60.87,60.88,70200.0,44.8189,44.8336,44.8042,44.8115,70200.0
2012-11-06 14:55:00,60.88,60.91,60.88,60.9,78000.0,44.8115,44.8336,44.8115,44.8263,78000.0
2012-11-06 15:00:00,60.9,60.9,60.88,60.9,55600.0,44.8263,44.8263,44.8115,44.8263,55600.0
2012-11-06 15:05:00,60.9,60.94,60.89,60.91,54200.0,44.8263,44.8557,44.8189,44.8336,54200.0
2012-11-06 15:10:00,60.88,60.9,60.82,60.88,68600.0,44.8115,44.8263,44.7674,44.8115,68600.0
2012-11-06 15:15:00,60.88,60.97,60.88,60.93,55000.0,44.8115,44.8778,44.8115,44.8483,55000.0
2012-11-06 15:20:00,60.95,60.95,60.89,60.91,29200.0,44.8631,44.8631,44.8189,44.8336,29200.0
2012-11-06 15:25:00,60.9,60.95,60.84,60.9,69600.0,44.8263,44.8631,44.7821,44.8263,69600.0
2012-11-06 15:30:00,60.9,60.93,60.87,60.9,70000.0,44.8263,44.8483,44.8042,44.8263,70000.0
2012-11-06 15:35:00,60.91,60.98,60.88,60.98,64400.0,44.8336,44.8852,44.8115,44.8852,64400.0
2012-11-06 15:40:00,60.98,60.99,60.93,60.99,70200.0,44.8852,44.8925,44.8483,44.8925,70200.0
2012-11-06 15:45:00,60.99,61.02,60.94,61.01,126400.0,44.8925,44.9146,44.8557,44.9072,126400.0
2012-11-06 15:50:00,61.01,61.05,60.88,60.91,102800.0,44.9072,44.9367,44.8115,44.8336,102800.0
2012-11-06 15:55:00,60.91,61.0,60.91,61.0,190800.0,44.8336,44.8999,44.8336,44.8999,190800.0
2012-11-07 09:30:00,60.0,60.21,59.98,60.09,227600.0,44.1638,44.3184,44.1491,44.2301,227600.0
2012-11-07 09:35:00,60.04,60.09,59.8,59.97,211400.0,44.1933,44.2301,44.0166,44.1417,211400.0
2012-11-07 09:40:00,60.01,60.2,59.94,60.08,86400.0,44.1712,44.311,44.1196,44.2227,86400.0
2012-11-07 09:45:00,60.06,60.34,59.98,60.27,83000.0,44.208,44.4141,44.1491,44.3625,83000.0
2012-11-07 09:50:00,60.34,60.4,60.18,60.34,81600.0,44.4141,44.4582,44.2963,44.4141,81600.0
2012-11-07 09:55:00,60.32,60.38,60.19,60.2,93800.0,44.3993,44.4435,44.3037,44.311,93800.0
2012-11-07 10:00:00,60.22,60.33,60.14,60.29,94000.0,44.3257,44.4067,44.2669,44.3773,94000.0
2012-11-07 10:05:00,60.3,60.41,60.24,60.38,62800.0,44.3846,44.4656,44.3405,44.4435,62800.0
2012-11-07 10:10:00,60.35,60.48,60.3,60.31,93200.0,44.4214,44.5171,44.3846,44.392,93200.0
2012-11-07 10:15:00,60.3,60.35,60.12,60.13,106400.0,44.3846,44.4214,44.2521,44.2595,106400.0
2012-11-07 10:20:00,60.13,60.25,60.1,60.15,80400.0,44.2595,44.3478,44.2374,44.2742,80400.0
2012-11-07 10:25:00,60.15,60.17,60.06,60.13,107600.0,44.2742,44.2889,44.208,44.2595,107600.0
2012-11-07 10:30:00,60.1,60.18,60.06,60.13,101200.0,44.2374,44.2963,44.208,44.2595,101200.0
2012-11-07 10:35:00,60.12,60.26,60.11,60.22,68200.0,44.2521,44.3552,44.2448,44.3257,68200.0
2012-11-07 10:40:00,60.21,60.21,60.09,60.1,53200.0,44.3184,44.3184,44.2301,44.2374,53200.0
2012-11-07 10:45:00,60.1,60.12,59.95,59.99,77400.0,44.2374,44.2521,44.127,44.1564,77400.0
2012-11-07 10:50:00,59.98,60.07,59.91,59.94,97200.0,44.1491,44.2153,44.0976,44.1196,97200.0
2012-11-07 10:55:00,59.92,60.02,59.82,59.89,88400.0,44.1049,44.1785,44.0313,44.0828,88400.0
2012-11-07 11:00:00,59.89,59.99,59.87,59.87,48600.0,44.0828,44.1564,44.0681,44.0681,48600.0
2012-11-07 11:05:00,59.85,59.98,59.83,59.95,70000.0,44.0534,44.1491,44.0387,44.127,70000.0
2012-11-07 11:10:00,59.95,59.95,59.83,59.88,98400.0,44.127,44.127,44.0387,44.0755,98400.0
2012-11-07 11:15:00,59.87,60.05,59.83,60.03,127600.0,44.0681,44.2006,44.0387,44.1859,127600.0
2012-11-07 11:20:00,60.03,60.03,59.85,59.91,83200.0,44.1859,44.1859,44.0534,44.0976,83200.0
2012-11-07 11:25:00,59.9,59.94,59.8,59.88,79000.0,44.0902,44.1196,44.0166,44.0755,79000.0
2012-11-07 11:30:00,59.87,59.94,59.69,59.78,176400.0,44.0681,44.1196,43.9356,44.0019,176400.0
2012-11-07 11:35:00,59.76,59.87,59.73,59.82,74200.0,43.9872,44.0681,43.9651,44.0313,74200.0
2012-11-07 11:40:00,59.84,59.94,59.81,59.87,54600.0,44.046,44.1196,44.024,44.0681,54600.0
2012-11-07 11:45:00,59.85,60.0,59.78,59.98,69200.0,44.0534,44.1638,44.0019,44.1491,69200.0
2012-11-07 11:50:00,60.0,60.04,59.9,59.93,59400.0,44.1638,44.1933,44.0902,44.1123,59400.0
2012-11-07 11:55:00,59.95,60.05,59.95,60.02,64600.0,44.127,44.2006,44.127,44.1785,64600.0
2012-11-07 12:00:00,60.01,60.02,59.9,59.96,48800.0,44.1712,44.1785,44.0902,44.1344,48800.0
2012-11-07 12:05:00,59.97,60.02,59.9,60.01,114000.0,44.1417,44.1785,44.0902,44.1712,114000.0
2012-11-07 12:10:00,60.01,60.02,59.81,59.81,67800.0,44.1712,44.1785,44.024,44.024,67800.0
2012-11-07 12:15:00,59.81,59.94,59.8,59.9,28800.0,44.024,44.1196,44.0166,44.0902,28800.0
2012-11-07 12:20:00,59.88,59.88,59.81,59.83,25800.0,44.0755,44.0755,44.024,44.0387,25800.0
2012-11-07 12:25:00,59.83,59.84,59.75,59.78,43000.0,44.0387,44.046,43.9798,44.0019,43000.0
2012-11-07 12:30:00,59.76,59.84,59.74,59.83,50200.0,43.9872,44.046,43.9724,44.0387,50200.0
2012-11-07 12:35:00,59.84,59.88,59.81,59.85,23200.0,44.046,44.0755,44.024,44.0534,23200.0
2012-11-07 12:40:00,59.84,59.87,59.72,59.83,26600.0,44.046,44.0681,43.9577,44.0387,26600.0
2012-11-07 12:45:00,59.83,59.88,59.82,59.83,30400.0,44.0387,44.0755,44.0313,44.0387,30400.0
2012-11-07 12:50:00,59.85,59.91,59.83,59.91,30200.0,44.0534,44.0976,44.0387,44.0976,30200.0
2012-11-07 12:55:00,59.89,59.92,59.83,59.85,31400.0,44.0828,44.1049,44.0387,44.0534,31400.0
2012-11-07 13:00:00,59.83,59.83,59.67,59.71,47200.0,44.0387,44.0387,43.9209,43.9504,47200.0
2012-11-07 13:05:00,59.72,60.01,59.72,60.01,51400.0,43.9577,44.1712,43.9577,44.1712,51400.0
2012-11-07 13:10:00,60.01,60.08,59.99,59.99,34800.0,44.1712,44.2227,44.1564,44.1564,34800.0
2012-11-07 13:15:00,60.0,60.05,59.97,59.99,61600.0,44.1638,44.2006,44.1417,44.1564,61600.0
2012-11-07 13:20:00,59.98,60.08,59.98,60.03,53800.0,44.1491,44.2227,44.1491,44.1859,53800.0
2012-11-07 13:25:00,60.04,60.05,59.98,60.01,78000.0,44.1933,44.2006,44.1491,44.1712,78000.0
2012-11-07 13:30:00,59.99,60.13,59.99,60.1,42400.0,44.1564,44.2595,44.1564,44.2374,42400.0
2012-11-07 13:35:00,60.1,60.32,60.1,60.18,60000.0,44.2374,44.3993,44.2374,44.2963,60000.0
2012-11-07 13:40:00,60.18,60.18,60.08,60.13,32000.0,44.2963,44.2963,44.2227,44.2595,32000.0
2012-11-07 13:45:00,60.13,60.14,59.98,60.0,24800.0,44.2595,44.2669,44.1491,44.1638,24800.0
2012-11-07 13:50:00,60.01,60.04,59.96,59.96,35600.0,44.1712,44.1933,44.1344,44.1344,35600.0
2012-11-07 13:55:00,59.96,59.99,59.93,59.96,97200.0,44.1344,44.1564,44.1123,44.1344,97200.0
2012-11-07 14:00:00,59.97,60.04,59.96,59.99,23400.0,44.1417,44.1933,44.1344,44.1564,23400.0
2012-11-07 14:05:00,60.0,60.13,59.96,60.08,35600.0,44.1638,44.2595,44.1344,44.2227,35600.0
2012-11-07 14:10:00,60.09,60.13,59.93,59.95,35000.0,44.2301,44.2595,44.1123,44.127,35000.0
2012-11-07 14:15:00,59.96,60.01,59.94,59.98,38200.0,44.1344,44.1712,44.1196,44.1491,38200.0
2012-11-07 14:20:00,59.98,60.07,59.97,60.0,22800.0,44.1491,44.2153,44.1417,44.1638,22800.0
2012-11-07 14:25:00,60.02,60.06,59.99,60.04,21800.0,44.1785,44.208,44.1564,44.1933,21800.0
2012-11-07 14:30:00,60.03,60.03,59.91,59.92,30200.0,44.1859,44.1859,44.0976,44.1049,30200.0
2012-11-07 14:35:00,59.93,60.03,59.91,60.03,62800.0,44.1123,44.1859,44.0976,44.1859,62800.0
2012-11-07 14:40:00,60.03,60.04,59.94,60.02,28800.0,44.1859,44.1933,44.1196,44.1785,28800.0
2012-11-07 14:45:00,60.02,60.08,59.99,60.06,26200.0,44.1785,44.2227,44.1564,44.208,26200.0
2012-11-07 14:50:00,60.07,60.07,59.9,59.96,132800.0,44.2153,44.2153,44.0902,44.1344,132800.0
2012-11-07 14:55:00,59.97,60.11,59.94,60.1,96400.0,44.1417,44.2448,44.1196,44.2374,96400.0
2012-11-07 15:00:00,60.1,60.26,60.1,60.22,113800.0,44.2374,44.3552,44.2374,44.3257,113800.0
2012-11-07 15:05:00,60.21,60.27,60.07,60.1,131200.0,44.3184,44.3625,44.2153,44.2374,131200.0
2012-11-07 15:10:00,60.1,60.24,59.97,59.99,87000.0,44.2374,44.3405,44.1417,44.1564,87000.0
2012-11-07 15:15:00,59.99,60.05,59.91,59.99,51000.0,44.1564,44.2006,44.0976,44.1564,51000.0
2012-11-07 15:20:00,59.99,60.12,59.97,60.11,78800.0,44.1564,44.2521,44.1417,44.2448,78800.0
2012-11-07 15:25:00,60.1,60.31,60.06,60.31,82800.0,44.2374,44.392,44.208,44.392,82800.0
2012-11-07 15:30:00,60.31,60.38,60.24,60.31,98200.0,44.392,44.4435,44.3405,44.392,98200.0
2012-11-07 15:35:00,60.32,60.38,60.21,60.23,92600.0,44.3993,44.4435,44.3184,44.3331,92600.0
2012-11-07 15:40:00,60.22,60.31,60.2,60.3,48800.0,44.3257,44.392,44.311,44.3846,48800.0
2012-11-07 15:45:00,60.27,60.42,60.19,60.25,123000.0,44.3625,44.473,44.3037,44.3478,123000.0
2012-11-07 15:50:00,60.23,60.33,60.19,60.24,80800.0,44.3331,44.4067,44.3037,44.3405,80800.0
2012-11-07 15:55:00,60.24,60.25,60.0,60.0,211800.0,44.3405,44.3478,44.1638,44.1638,211800.0
2012-11-08 09:30:00,59.94,60.0,59.68,59.8,87000.0,44.1196,44.1638,43.9283,44.0166,87000.0
2012-11-08 09:35:00,59.85,60.24,59.73,60.23,82000.0,44.0534,44.3405,43.9651,44.3331,82000.0
2012-11-08 09:40:00,60.24,60.37,60.2,60.22,55800.0,44.3405,44.4362,44.311,44.3257,55800.0
2012-11-08 09:45:00,60.22,60.34,60.17,60.3,21000.0,44.3257,44.4141,44.2889,44.3846,21000.0
2012-11-08 09:50:00,60.29,60.38,60.16,60.3,34400.0,44.3773,44.4435,44.2816,44.3846,34400.0
2012-11-08 09:55:00,60.3,60.36,60.19,60.2,54400.0,44.3846,44.4288,44.3037,44.311,54400.0
2012-11-08 10:00:00,60.19,60.2,59.85,59.93,35000.0,44.3037,44.311,44.0534,44.1123,35000.0
2012-11-08 10:05:00,59.9,59.91,59.7,59.71,24600.0,44.0902,44.0976,43.943,43.9504,24600.0
2012-11-08 10:10:00,59.71,59.8,59.69,59.77,25400.0,43.9504,44.0166,43.9356,43.9945,25400.0
2012-11-08 10:15:00,59.78,59.92,59.73,59.85,37600.0,44.0019,44.1049,43.9651,44.0534,37600.0
2012-11-08 10:20:00,59.84,59.84,59.52,59.55,54600.0,44.046,44.046,43.8105,43.8326,54600.0
2012-11-08 10:25:00,59.52,59.62,59.5,59.56,101400.0,43.8105,43.8841,43.7958,43.8399,101400.0
2012-11-08 10:30:00,59.56,59.72,59.56,59.63,138200.0,43.8399,43.9577,43.8399,43.8915,138200.0
2012-11-08 10:35:00,59.62,59.65,59.49,59.63,44200.0,43.8841,43.9062,43.7884,43.8915,44200.0
2012-11-08 10:40:00,59.64,59.67,59.3,59.52,116600.0,43.8988,43.9209,43.6486,43.8105,116600.0
2012-11-08 10:45:00,59.54,59.71,59.53,59.55,73800.0,43.8252,43.9504,43.8179,43.8326,73800.0
2012-11-08 10:50:00,59.55,59.63,59.53,59.6,46600.0,43.8326,43.8915,43.8179,43.8694,46600.0
2012-11-08 10:55:00,59.57,59.63,59.55,59.57,67000.0,43.8473,43.8915,43.8326,43.8473,67000.0
2012-11-08 11:00:00,59.57,59.67,59.53,59.54,92400.0,43.8473,43.9209,43.8179,43.8252,92400.0
2012-11-08 11:05:00,59.53,59.63,59.52,59.57,37800.0,43.8179,43.8915,43.8105,43.8473,37800.0
2012-11-08 11:10:00,59.55,59.62,59.52,59.54,53200.0,43.8326,43.8841,43.8105,43.8252,53200.0
2012-11-08 11:15:00,59.54,59.58,59.34,59.34,51200.0,43.8252,43.8547,43.678,43.678,51200.0
2012-11-08 11:20:00,59.34,59.41,59.22,59.34,28200.0,43.678,43.7295,43.5897,43.678,28200.0
2012-11-08 11:25:00,59.36,59.46,59.33,59.42,16400.0,43.6927,43.7663,43.6706,43.7369,16400.0
2012-11-08 11:30:00,59.42,59.42,59.33,59.33,27000.0,43.7369,43.7369,43.6706,43.6706,27000.0
2012-11-08 11:35:00,59.33,59.38,59.21,59.35,31200.0,43.6706,43.7074,43.5823,43.6854,31200.0
2012-11-08 11:40:00,59.34,59.37,59.23,59.37,10400.0,43.678,43.7001,43.597,43.7001,10400.0
2012-11-08 11:45:00,59.36,59.36,59.14,59.17,33000.0,43.6927,43.6927,43.5308,43.5529,33000.0
2012-11-08 11:50:00,59.17,59.38,59.17,59.34,33000.0,43.5529,43.7074,43.5529,43.678,33000.0
2012-11-08 11:55:00,59.33,59.38,59.27,59.31,16200.0,43.6706,43.7074,43.6265,43.6559,16200.0
2012-11-08 12:00:00,59.3,59.35,59.13,59.13,29200.0,43.6486,43.6854,43.5234,43.5234,29200.0
2012-11-08 12:05:00,59.13,59.21,59.07,59.07,84000.0,43.5234,43.5823,43.4793,43.4793,84000.0
2012-11-08 12:10:00,59.08,59.13,58.97,59.05,27400.0,43.4866,43.5234,43.4057,43.4645,27400.0
2012-11-08 12:15:00,59.06,59.08,58.92,58.95,44600.0,43.4719,43.4866,43.3689,43.3909,44600.0
2012-11-08 12:20:00,58.94,59.08,58.9,59.05,28000.0,43.3836,43.4866,43.3541,43.4645,28000.0
2012-11-08 12:25:00,59.06,59.18,59.04,59.09,43400.0,43.4719,43.5602,43.4572,43.494,43400.0
2012-11-08 12:30:00,59.08,59.13,59.04,59.1,47400.0,43.4866,43.5234,43.4572,43.5014,47400.0
2012-11-08 12:35:00,59.1,59.12,59.01,59.1,34000.0,43.5014,43.5161,43.4351,43.5014,34000.0
2012-11-08 12:40:00,59.08,59.13,59.01,59.1,27000.0,43.4866,43.5234,43.4351,43.5014,27000.0
2012-11-08 12:45:00,59.08,59.18,59.02,59.12,51800.0,43.4866,43.5602,43.4425,43.5161,51800.0
2012-11-08 12:50:00,59.16,59.17,59.12,59.13,29400.0,43.5455,43.5529,43.5161,43.5234,29400.0
2012-11-08 12:55:00,59.13,59.27,59.13,59.27,27800.0,43.5234,43.6265,43.5234,43.6265,27800.0
2012-11-08 13:00:00,59.27,59.3,59.1,59.13,28800.0,43.6265,43.6486,43.5014,43.5234,28800.0
2012-11-08 13:05:00,59.12,59.18,59.1,59.13,16600.0,43.5161,43.5602,43.5014,43.5234,16600.0
2012-11-08 13:10:00,59.17,59.17,58.99,59.02,33800.0,43.5529,43.5529,43.4204,43.4425,33800.0
2012-11-08 13:15:00,59.02,59.05,58.95,58.99,19800.0,43.4425,43.4645,43.3909,43.4204,19800.0
2012-11-08 13:20:00,58.99,59.05,58.93,58.97,17800.0,43.4204,43.4645,43.3762,43.4057,17800.0
2012-11-08 13:25:00,59.01,59.01,58.74,58.87,71400.0,43.4351,43.4351,43.2364,43.3321,71400.0
2012-11-08 13:30:00,58.82,58.84,58.73,58.79,20000.0,43.2953,43.31,43.229,43.2732,20000.0
2012-11-08 13:35:00,58.79,58.9,58.79,58.87,66600.0,43.2732,43.3541,43.2732,43.3321,66600.0
2012-11-08 13:40:00,58.87,58.96,58.87,58.92,34400.0,43.3321,43.3983,43.3321,43.3689,34400.0
2012-11-08 13:45:00,58.9,58.96,58.85,58.93,31000.0,43.3541,43.3983,43.3173,43.3762,31000.0
2012-11-08 13:50:00,58.95,58.98,58.88,58.92,108000.0,43.3909,43.413,43.3394,43.3689,108000.0
2012-11-08 13:55:00,58.91,58.99,58.87,58.96,49000.0,43.3615,43.4204,43.3321,43.3983,49000.0
2012-11-08 14:00:00,58.97,58.97,58.83,58.83,55200.0,43.4057,43.4057,43.3026,43.3026,55200.0
2012-11-08 14:05:00,58.84,58.85,58.76,58.85,56800.0,43.31,43.3173,43.2511,43.3173,56800.0
2012-11-08 14:10:00,58.85,58.85,58.78,58.8,33000.0,43.3173,43.3173,43.2658,43.2805,33000.0
2012-11-08 14:15:00,58.8,58.9,58.68,58.72,69200.0,43.2805,43.3541,43.1922,43.2216,69200.0
2012-11-08 14:20:00,58.73,58.74,58.54,58.57,66600.0,43.229,43.2364,43.0892,43.1112,66600.0
2012-11-08 14:25:00,58.58,58.65,58.54,58.58,57000.0,43.1186,43.1701,43.0892,43.1186,57000.0
2012-11-08 14:30:00,58.56,58.6,58.51,58.52,68400.0,43.1039,43.1333,43.0671,43.0744,68400.0
2012-11-08 14:35:00,58.52,58.52,58.37,58.44,70000.0,43.0744,43.0744,42.964,43.0155,70000.0
2012-11-08 14:40:00,58.45,58.6,58.45,58.54,22800.0,43.0229,43.1333,43.0229,43.0892,22800.0
2012-11-08 14:45:00,58.54,58.59,58.49,58.59,54800.0,43.0892,43.126,43.0524,43.126,54800.0
2012-11-08 14:50:00,58.57,58.6,58.51,58.56,64600.0,43.1112,43.1333,43.0671,43.1039,64600.0
2012-11-08 14:55:00,58.57,58.6,58.52,58.52,27200.0,43.1112,43.1333,43.0744,43.0744,27200.0
2012-11-08 15:00:00,58.51,58.56,58.47,58.54,25600.0,43.0671,43.1039,43.0376,43.0892,25600.0
2012-11-08 15:05:00,58.56,58.61,58.5,58.52,48000.0,43.1039,43.1407,43.0597,43.0744,48000.0
2012-11-08 15:10:00,58.53,58.59,58.46,58.46,58000.0,43.0818,43.126,43.0303,43.0303,58000.0
2012-11-08 15:15:00,58.45,58.48,58.4,58.45,30600.0,43.0229,43.045,42.9861,43.0229,30600.0
2012-11-08 15:20:00,58.44,58.5,58.34,58.34,46800.0,43.0155,43.0597,42.9419,42.9419,46800.0
2012-11-08 15:25:00,58.36,58.39,58.28,58.29,48800.0,42.9567,42.9787,42.8978,42.9051,48800.0
2012-11-08 15:30:00,58.28,58.31,58.1,58.13,94000.0,42.8978,42.9199,42.7653,42.7874,94000.0
2012-11-08 15:35:00,58.16,58.26,58.15,58.15,80400.0,42.8095,42.8831,42.8021,42.8021,80400.0
2012-11-08 15:40:00,58.14,58.19,58.04,58.11,69600.0,42.7947,42.8315,42.7211,42.7726,69600.0
2012-11-08 15:45:00,58.1,58.17,58.02,58.05,113800.0,42.7653,42.8168,42.7064,42.7285,113800.0
2012-11-08 15:50:00,58.04,58.16,58.03,58.1,181400.0,42.7211,42.8095,42.7138,42.7653,181400.0
2012-11-08 15:55:00,58.1,58.15,57.85,57.88,337600.0,42.7653,42.8021,42.5813,42.6034,337600.0
2012-11-09 09:30:00,57.82,58.13,57.7,57.89,79400.0,42.5592,42.7874,42.4709,42.6107,79400.0
2012-11-09 09:35:00,57.85,57.88,57.56,57.71,45400.0,42.5813,42.6034,42.3678,42.4782,45400.0
2012-11-09 09:40:00,57.7,57.78,57.58,57.69,73400.0,42.4709,42.5297,42.3825,42.4635,73400.0
2012-11-09 09:45:00,57.7,57.73,57.48,57.56,86400.0,42.4709,42.4929,42.3089,42.3678,86400.0
2012-11-09 09:50:00,57.52,57.57,57.33,57.45,105600.0,42.3384,42.3752,42.1985,42.2868,105600.0
2012-11-09 09:55:00,57.42,57.51,57.32,57.45,84800.0,42.2648,42.331,42.1912,42.2868,84800.0
2012-11-09 10:00:00,57.47,57.69,57.38,57.62,95800.0,42.3016,42.4635,42.2353,42.412,95800.0
2012-11-09 10:05:00,57.63,57.73,57.46,57.69,98000.0,42.4193,42.4929,42.2942,42.4635,98000.0
2012-11-09 10:10:00,57.72,57.8,57.63,57.78,56600.0,42.4856,42.5445,42.4193,42.5297,56600.0
2012-11-09 10:15:00,57.77,57.77,57.63,57.68,67000.0,42.5224,42.5224,42.4193,42.4561,67000.0
2012-11-09 10:20:00,57.68,57.91,57.66,57.79,51800.0,42.4561,42.6254,42.4414,42.5371,51800.0
2012-11-09 10:25:00,57.79,57.94,57.78,57.91,57200.0,42.5371,42.6475,42.5297,42.6254,57200.0
2012-11-09 10:30:00,57.9,57.96,57.85,57.88,85600.0,42.6181,42.6622,42.5813,42.6034,85600.0
2012-11-09 10:35:00,57.88,57.92,57.75,57.76,41800.0,42.6034,42.6328,42.5077,42.515,41800.0
2012-11-09 10:40:00,57.76,58.02,57.74,58.0,68400.0,42.515,42.7064,42.5003,42.6917,68400.0
2012-11-09 10:45:00,58.0,58.02,57.9,57.9,63200.0,42.6917,42.7064,42.6181,42.6181,63200.0
2012-11-09 10:50:00,57.91,57.98,57.86,57.94,74600.0,42.6254,42.677,42.5886,42.6475,74600.0
2012-11-09 10:55:00,57.93,57.94,57.76,57.91,24800.0,42.6402,42.6475,42.515,42.6254,24800.0
2012-11-09 11:00:00,57.9,58.02,57.81,57.97,34200.0,42.6181,42.7064,42.5518,42.6696,34200.0
2012-11-09 11:05:00,57.94,58.06,57.91,57.91,43000.0,42.6475,42.7358,42.6254,42.6254,43000.0
2012-11-09 11:10:00,57.91,57.93,57.85,57.85,29200.0,42.6254,42.6402,42.5813,42.5813,29200.0
2012-11-09 11:15:00,57.84,57.99,57.83,57.95,48800.0,42.5739,42.6843,42.5666,42.6549,48800.0
2012-11-09 11:20:00,57.94,57.95,57.73,57.77,53800.0,42.6475,42.6549,42.4929,42.5224,53800.0
2012-11-09 11:25:00,57.79,57.8,57.71,57.76,58600.0,42.5371,42.5445,42.4782,42.515,58600.0
2012-11-09 11:30:00,57.77,57.84,57.72,57.77,61400.0,42.5224,42.5739,42.4856,42.5224,61400.0
2012-11-09 11:35:00,57.76,57.88,57.68,57.8,52200.0,42.515,42.6034,42.4561,42.5445,52200.0
2012-11-09 11:40:00,57.8,57.84,57.72,57.72,28200.0,42.5445,42.5739,42.4856,42.4856,28200.0
2012-11-09 11:45:00,57.74,57.84,57.73,57.77,78800.0,42.5003,42.5739,42.4929,42.5224,78800.0
2012-11-09 11:50:00,57.76,57.78,57.63,57.67,36000.0,42.515,42.5297,42.4193,42.4488,36000.0
2012-11-09 11:55:00,57.65,57.85,57.65,57.82,52000.0,42.4341,42.5813,42.4341,42.5592,52000.0
2012-11-09 12:00:00,57.87,58.07,57.86,58.02,72600.0,42.596,42.7432,42.5886,42.7064,72600.0
2012-11-09 12:05:00,58.04,58.05,57.91,57.96,23200.0,42.7211,42.7285,42.6254,42.6622,23200.0
2012-11-09 12:10:00,57.98,58.16,57.98,58.12,81800.0,42.677,42.8095,42.677,42.78,81800.0
2012-11-09 12:15:00,58.11,58.23,58.1,58.21,98400.0,42.7726,42.861,42.7653,42.8463,98400.0
2012-11-09 12:20:00,58.19,58.27,58.19,58.27,32400.0,42.8315,42.8904,42.8315,42.8904,32400.0
2012-11-09 12:25:00,58.24,58.27,58.18,58.22,59200.0,42.8683,42.8904,42.8242,42.8536,59200.0
2012-11-09 12:30:00,58.22,58.35,58.22,58.35,38400.0,42.8536,42.9493,42.8536,42.9493,38400.0
2012-11-09 12:35:00,58.37,58.38,58.26,58.26,33800.0,42.964,42.9714,42.8831,42.8831,33800.0
2012-11-09 12:40:00,58.26,58.3,58.23,58.27,20400.0,42.8831,42.9125,42.861,42.8904,20400.0
2012-11-09 12:45:00,58.25,58.26,58.21,58.24,24200.0,42.8757,42.8831,42.8463,42.8683,24200.0
2012-11-09 12:50:00,58.24,58.31,58.15,58.16,54400.0,42.8683,42.9199,42.8021,42.8095,54400.0
2012-11-09 12:55:00,58.16,58.21,58.12,58.13,36600.0,42.8095,42.8463,42.78,42.7874,36600.0
2012-11-09 13:00:00,58.12,58.22,58.12,58.17,46400.0,42.78,42.8536,42.78,42.8168,46400.0
2012-11-09 13:05:00,58.19,58.2,58.13,58.18,35800.0,42.8315,42.8389,42.7874,42.8242,35800.0
2012-11-09 13:10:00,58.18,58.19,57.9,57.98,82400.0,42.8242,42.8315,42.6181,42.677,82400.0
2012-11-09 13:15:00,57.98,58.22,57.96,58.17,41800.0,42.677,42.8536,42.6622,42.8168,41800.0
2012-11-09 13:20:00,58.16,58.19,57.92,57.93,59800.0,42.8095,42.8315,42.6328,42.6402,59800.0
2012-11-09 13:25:00,57.93,57.98,57.56,57.56,81600.0,42.6402,42.677,42.3678,42.3678,81600.0
2012-11-09 13:30:00,57.58,57.66,57.52,57.6,69800.0,42.3825,42.4414,42.3384,42.3973,69800.0
2012-11-09 13:35:00,57.62,57.66,57.43,57.46,52000.0,42.412,42.4414,42.2721,42.2942,52000.0
2012-11-09 13:40:00,57.49,57.59,57.41,57.46,42600.0,42.3163,42.3899,42.2574,42.2942,42600.0
2012-11-09 13:45:00,57.49,57.58,57.45,57.5,48800.0,42.3163,42.3825,42.2868,42.3237,48800.0
2012-11-09 13:50:00,57.5,57.65,57.49,57.59,70600.0,42.3237,42.4341,42.3163,42.3899,70600.0
2012-11-09 13:55:00,57.59,57.65,57.52,57.58,31600.0,42.3899,42.4341,42.3384,42.3825,31600.0
2012-11-09 14:00:00,57.56,57.61,57.47,57.52,58600.0,42.3678,42.4046,42.3016,42.3384,58600.0
2012-11-09 14:05:00,57.53,57.59,57.44,57.49,79400.0,42.3457,42.3899,42.2795,42.3163,79400.0
2012-11-09 14:10:00,57.48,57.52,57.47,57.52,36200.0,42.3089,42.3384,42.3016,42.3384,36200.0
2012-11-09 14:15:00,57.53,57.74,57.53,57.67,54000.0,42.3457,42.5003,42.3457,42.4488,54000.0
2012-11-09 14:20:00,57.67,57.74,57.66,57.73,40800.0,42.4488,42.5003,42.4414,42.4929,40800.0
2012-11-09 14:25:00,57.75,57.76,57.65,57.74,26600.0,42.5077,42.515,42.4341,42.5003,26600.0
2012-11-09 14:30:00,57.76,57.88,57.73,57.84,45600.0,42.515,42.6034,42.4929,42.5739,45600.0
2012-11-09 14:35:00,57.82,57.92,57.81,57.82,52200.0,42.5592,42.6328,42.5518,42.5592,52200.0
2012-11-09 14:40:00,57.83,57.86,57.71,57.71,27600.0,42.5666,42.5886,42.4782,42.4782,27600.0
2012-11-09 14:45:00,57.71,57.71,57.58,57.6,27200.0,42.4782,42.4782,42.3825,42.3973,27200.0
2012-11-09 14:50:00,57.62,57.69,57.57,57.6,19400.0,42.412,42.4635,42.3752,42.3973,19400.0
2012-11-09 14:55:00,57.59,57.62,57.56,57.56,25000.0,42.3899,42.412,42.3678,42.3678,25000.0
2012-11-09 15:00:00,57.57,57.6,57.52,57.59,37800.0,42.3752,42.3973,42.3384,42.3899,37800.0
2012-11-09 15:05:00,57.59,57.59,57.48,57.5,105600.0,42.3899,42.3899,42.3089,42.3237,105600.0
2012-11-09 15:10:00,57.48,57.57,57.46,57.46,39400.0,42.3089,42.3752,42.2942,42.2942,39400.0
2012-11-09 15:15:00,57.49,57.51,57.43,57.45,32200.0,42.3163,42.331,42.2721,42.2868,32200.0
2012-11-09 15:20:00,57.46,57.49,57.43,57.48,36800.0,42.2942,42.3163,42.2721,42.3089,36800.0
2012-11-09 15:25:00,57.48,57.51,57.41,57.5,36800.0,42.3089,42.331,42.2574,42.3237,36800.0
2012-11-09 15:30:00,57.5,57.5,57.43,57.44,37600.0,42.3237,42.3237,42.2721,42.2795,37600.0
2012-11-09 15:35:00,57.45,57.46,57.24,57.28,76000.0,42.2868,42.2942,42.1323,42.1617,76000.0
2012-11-09 15:40:00,57.27,57.44,57.27,57.38,100800.0,42.1544,42.2795,42.1544,42.2353,100800.0
2012-11-09 15:45:00,57.38,57.54,57.38,57.46,155600.0,42.2353,42.3531,42.2353,42.2942,155600.0
2012-11-09 15:50:00,57.45,57.49,57.34,57.38,83600.0,42.2868,42.3163,42.2059,42.2353,83600.0
2012-11-09 15:55:00,57.38,57.41,57.23,57.31,303400.0,42.2353,42.2574,42.1249,42.1838,303400.0
2012-11-12 09:30:00,57.55,57.8,57.25,57.49,61600.0,42.3605,42.5445,42.1396,42.3163,61600.0
2012-11-12 09:35:00,57.55,57.55,57.32,57.42,24200.0,42.3605,42.3605,42.1912,42.2648,24200.0
2012-11-12 09:40:00,57.43,57.52,57.3,57.41,28600.0,42.2721,42.3384,42.1764,42.2574,28600.0
2012-11-12 09:45:00,57.4,57.47,57.37,57.38,26800.0,42.25,42.3016,42.228,42.2353,26800.0
2012-11-12 09:50:00,57.37,57.45,57.12,57.24,29400.0,42.228,42.2868,42.0439,42.1323,29400.0
2012-11-12 09:55:00,57.19,57.24,57.16,57.16,18000.0,42.0955,42.1323,42.0734,42.0734,18000.0
2012-11-12 10:00:00,57.1,57.18,57.09,57.13,39400.0,42.0292,42.0881,42.0219,42.0513,39400.0
2012-11-12 10:05:00,57.14,57.18,57.12,57.13,19800.0,42.0587,42.0881,42.0439,42.0513,19800.0
2012-11-12 10:10:00,57.12,57.17,56.99,57.0,34400.0,42.0439,42.0807,41.9483,41.9556,34400.0
2012-11-12 10:15:00,57.01,57.07,57.0,57.05,34000.0,41.963,42.0071,41.9556,41.9924,34000.0
2012-11-12 10:20:00,57.06,57.1,57.0,57.02,36800.0,41.9998,42.0292,41.9556,41.9703,36800.0
2012-11-12 10:25:00,57.02,57.03,56.93,57.0,33400.0,41.9703,41.9777,41.9041,41.9556,33400.0
2012-11-12 10:30:00,57.0,57.05,56.97,57.01,30000.0,41.9556,41.9924,41.9335,41.963,30000.0
2012-11-12 10:35:00,57.02,57.04,56.98,56.99,21400.0,41.9703,41.9851,41.9409,41.9483,21400.0
2012-11-12 10:40:00,57.0,57.06,56.85,56.92,42800.0,41.9556,41.9998,41.8452,41.8967,42800.0
2012-11-12 10:45:00,56.94,56.97,56.88,56.9,9400.0,41.9115,41.9335,41.8673,41.882,9400.0
2012-11-12 10:50:00,56.91,56.93,56.72,56.75,56800.0,41.8894,41.9041,41.7495,41.7716,56800.0
2012-11-12 10:55:00,56.74,56.83,56.72,56.78,22600.0,41.7642,41.8305,41.7495,41.7937,22600.0
2012-11-12 11:00:00,56.8,56.88,56.75,56.88,9800.0,41.8084,41.8673,41.7716,41.8673,9800.0
2012-11-12 11:05:00,56.87,56.99,56.87,56.99,18800.0,41.8599,41.9483,41.8599,41.9483,18800.0
2012-11-12 11:10:00,56.99,56.99,56.88,56.93,16200.0,41.9483,41.9483,41.8673,41.9041,16200.0
2012-11-12 11:15:00,56.91,56.93,56.87,56.92,14800.0,41.8894,41.9041,41.8599,41.8967,14800.0
2012-11-12 11:20:00,56.88,56.96,56.88,56.91,18800.0,41.8673,41.9262,41.8673,41.8894,18800.0
2012-11-12 11:25:00,56.91,56.96,56.9,56.95,17600.0,41.8894,41.9262,41.882,41.9188,17600.0
2012-11-12 11:30:00,56.94,56.99,56.91,56.95,14400.0,41.9115,41.9483,41.8894,41.9188,14400.0
2012-11-12 11:35:00,56.96,57.05,56.95,57.05,20000.0,41.9262,41.9924,41.9188,41.9924,20000.0
2012-11-12 11:40:00,57.04,57.04,56.97,57.02,12000.0,41.9851,41.9851,41.9335,41.9703,12000.0
2012-11-12 11:45:00,57.02,57.06,56.94,56.96,11400.0,41.9703,41.9998,41.9115,41.9262,11400.0
2012-11-12 11:50:00,56.94,56.95,56.85,56.85,6400.0,41.9115,41.9188,41.8452,41.8452,6400.0
2012-11-12 11:55:00,56.87,56.91,56.85,56.85,14600.0,41.8599,41.8894,41.8452,41.8452,14600.0
2012-11-12 12:00:00,56.87,56.87,56.81,56.81,12200.0,41.8599,41.8599,41.8158,41.8158,12200.0
2012-11-12 12:05:00,56.82,56.88,56.8,56.8,11800.0,41.8231,41.8673,41.8084,41.8084,11800.0
2012-11-12 12:10:00,56.81,56.82,56.8,56.81,12000.0,41.8158,41.8231,41.8084,41.8158,12000.0
2012-11-12 12:15:00,56.81,56.91,56.79,56.89,15400.0,41.8158,41.8894,41.801,41.8747,15400.0
2012-11-12 12:20:00,56.9,56.97,56.84,56.94,21800.0,41.882,41.9335,41.8378,41.9115,21800.0
2012-11-12 12:25:00,56.95,56.97,56.94,56.97,8400.0,41.9188,41.9335,41.9115,41.9335,8400.0
2012-11-12 12:30:00,56.98,57.03,56.96,57.02,16200.0,41.9409,41.9777,41.9262,41.9703,16200.0
2012-11-12 12:35:00,57.02,57.11,57.02,57.08,11200.0,41.9703,42.0366,41.9703,42.0145,11200.0
2012-11-12 12:40:00,57.1,57.16,57.1,57.13,9400.0,42.0292,42.0734,42.0292,42.0513,9400.0
2012-11-12 12:45:00,57.12,57.16,57.1,57.12,11800.0,42.0439,42.0734,42.0292,42.0439,11800.0
2012-11-12 12:50:00,57.13,57.13,57.1,57.13,10400.0,42.0513,42.0513,42.0292,42.0513,10400.0
2012-11-12 12:55:00,57.13,57.17,57.1,57.11,12800.0,42.0513,42.0807,42.0292,42.0366,12800.0
2012-11-12 13:00:00,57.12,57.24,57.12,57.24,18400.0,42.0439,42.1323,42.0439,42.1323,18400.0
2012-11-12 13:05:00,57.24,57.25,57.19,57.22,21800.0,42.1323,42.1396,42.0955,42.1176,21800.0
2012-11-12 13:10:00,57.24,57.4,57.24,57.36,44800.0,42.1323,42.25,42.1323,42.2206,44800.0
2012-11-12 13:15:00,57.37,57.47,57.37,57.42,28000.0,42.228,42.3016,42.228,42.2648,28000.0
2012-11-12 13:20:00,57.43,57.43,57.37,57.38,17000.0,42.2721,42.2721,42.228,42.2353,17000.0
2012-11-12 13:25:00,57.38,57.46,57.38,57.43,14400.0,42.2353,42.2942,42.2353,42.2721,14400.0
2012-11-12 13:30:00,57.44,57.45,57.38,57.4,20000.0,42.2795,42.2868,42.2353,42.25,20000.0
2012-11-12 13:35:00,57.41,57.46,57.4,57.45,22000.0,42.2574,42.2942,42.25,42.2868,22000.0
2012-11-12 13:40:00,57.44,57.45,57.4,57.41,14400.0,42.2795,42.2868,42.25,42.2574,14400.0
2012-11-12 13:45:00,57.4,57.43,57.4,57.43,13000.0,42.25,42.2721,42.25,42.2721,13000.0
2012-11-12 13:50:00,57.43,57.45,57.41,57.42,21800.0,42.2721,42.2868,42.2574,42.2648,21800.0
2012-11-12 13:55:00,57.44,57.48,57.41,57.46,23400.0,42.2795,42.3089,42.2574,42.2942,23400.0
2012-11-12 14:00:00,57.45,57.49,57.43,57.46,16800.0,42.2868,42.3163,42.2721,42.2942,16800.0
2012-11-12 14:05:00,57.46,57.48,57.43,57.48,22800.0,42.2942,42.3089,42.2721,42.3089,22800.0
2012-11-12 14:10:00,57.47,57.5,57.45,57.49,19400.0,42.3016,42.3237,42.2868,42.3163,19400.0
2012-11-12 14:15:00,57.48,57.48,57.44,57.45,17600.0,42.3089,42.3089,42.2795,42.2868,17600.0
2012-11-12 14:20:00,57.44,57.5,57.44,57.49,21800.0,42.2795,42.3237,42.2795,42.3163,21800.0
2012-11-12 14:25:00,57.49,57.49,57.4,57.4,14400.0,42.3163,42.3163,42.25,42.25,14400.0
2012-11-12 14:30:00,57.4,57.4,57.29,57.33,17000.0,42.25,42.25,42.1691,42.1985,17000.0
2012-11-12 14:35:00,57.3,57.34,57.2,57.23,30800.0,42.1764,42.2059,42.1028,42.1249,30800.0
2012-11-12 14:40:00,57.23,57.26,57.21,57.21,8600.0,42.1249,42.147,42.1102,42.1102,8600.0
2012-11-12 14:45:00,57.21,57.27,57.19,57.24,26000.0,42.1102,42.1544,42.0955,42.1323,26000.0
2012-11-12 14:50:00,57.25,57.35,57.24,57.34,20600.0,42.1396,42.2132,42.1323,42.2059,20600.0
2012-11-12 14:55:00,57.35,57.43,57.35,57.38,55400.0,42.2132,42.2721,42.2132,42.2353,55400.0
2012-11-12 15:00:00,57.37,57.48,57.37,57.44,28000.0,42.228,42.3089,42.228,42.2795,28000.0
2012-11-12 15:05:00,57.44,57.45,57.38,57.39,26400.0,42.2795,42.2868,42.2353,42.2427,26400.0
2012-11-12 15:10:00,57.4,57.43,57.3,57.31,28000.0,42.25,42.2721,42.1764,42.1838,28000.0
2012-11-12 15:15:00,57.31,57.41,57.3,57.35,30600.0,42.1838,42.2574,42.1764,42.2132,30600.0
2012-11-12 15:20:00,57.34,57.37,57.33,57.35,40600.0,42.2059,42.228,42.1985,42.2132,40600.0
2012-11-12 15:25:00,57.35,57.4,57.34,57.35,36600.0,42.2132,42.25,42.2059,42.2132,36600.0
2012-11-12 15:30:00,57.37,57.4,57.33,57.4,37200.0,42.228,42.25,42.1985,42.25,37200.0
2012-11-12 15:35:00,57.39,57.43,57.35,57.43,34400.0,42.2427,42.2721,42.2132,42.2721,34400.0
2012-11-12 15:40:00,57.43,57.48,57.38,57.47,43600.0,42.2721,42.3089,42.2353,42.3016,43600.0
2012-11-12 15:45:00,57.47,57.47,57.41,57.45,56600.0,42.3016,42.3016,42.2574,42.2868,56600.0
2012-11-12 15:50:00,57.45,57.46,57.4,57.43,73200.0,42.2868,42.2942,42.25,42.2721,73200.0
2012-11-12 15:55:00,57.43,57.46,57.34,57.39,91000.0,42.2721,42.2942,42.2059,42.2427,91000.0
2012-11-13 09:30:00,56.95,57.17,56.85,57.13,65200.0,41.9188,42.0807,41.8452,42.0513,65200.0
2012-11-13 09:35:00,57.02,57.41,57.01,57.41,42400.0,41.9703,42.2574,41.963,42.2574,42400.0
2012-11-13 09:40:00,57.37,57.64,57.37,57.49,60400.0,42.228,42.4267,42.228,42.3163,60400.0
2012-11-13 09:45:00,57.5,57.91,57.5,57.88,70400.0,42.3237,42.6254,42.3237,42.6034,70400.0
2012-11-13 09:50:00,57.84,57.87,57.74,57.82,91200.0,42.5739,42.596,42.5003,42.5592,91200.0
2012-11-13 09:55:00,57.81,58.08,57.8,57.99,96600.0,42.5518,42.7506,42.5445,42.6843,96600.0
2012-11-13 10:00:00,57.99,57.99,57.82,57.88,62000.0,42.6843,42.6843,42.5592,42.6034,62000.0
2012-11-13 10:05:00,57.85,57.98,57.8,57.95,67600.0,42.5813,42.677,42.5445,42.6549,67600.0
2012-11-13 10:10:00,57.95,58.12,57.95,58.06,45600.0,42.6549,42.78,42.6549,42.7358,45600.0
2012-11-13 10:15:00,58.05,58.1,57.88,57.9,21800.0,42.7285,42.7653,42.6034,42.6181,21800.0
2012-11-13 10:20:00,57.91,57.94,57.72,57.74,34600.0,42.6254,42.6475,42.4856,42.5003,34600.0
2012-11-13 10:25:00,57.76,57.8,57.71,57.74,15400.0,42.515,42.5445,42.4782,42.5003,15400.0
2012-11-13 10:30:00,57.73,57.82,57.67,57.82,20800.0,42.4929,42.5592,42.4488,42.5592,20800.0
2012-11-13 10:35:00,57.83,57.97,57.83,57.83,39000.0,42.5666,42.6696,42.5666,42.5666,39000.0
2012-11-13 10:40:00,57.82,58.07,57.8,57.86,45000.0,42.5592,42.7432,42.5445,42.5886,45000.0
2012-11-13 10:45:00,57.88,57.92,57.82,57.9,43600.0,42.6034,42.6328,42.5592,42.6181,43600.0
2012-11-13 10:50:00,57.92,58.22,57.9,58.2,29400.0,42.6328,42.8536,42.6181,42.8389,29400.0
2012-11-13 10:55:00,58.22,58.3,58.17,58.3,22000.0,42.8536,42.9125,42.8168,42.9125,22000.0
2012-11-13 11:00:00,58.31,58.38,58.26,58.31,34200.0,42.9199,42.9714,42.8831,42.9199,34200.0
2012-11-13 11:05:00,58.31,58.41,58.27,58.35,28000.0,42.9199,42.9935,42.8904,42.9493,28000.0
2012-11-13 11:10:00,58.35,58.35,58.28,58.28,25200.0,42.9493,42.9493,42.8978,42.8978,25200.0
2012-11-13 11:15:00,58.28,58.28,58.19,58.22,31600.0,42.8978,42.8978,42.8315,42.8536,31600.0
2012-11-13 11:20:00,58.23,58.38,58.23,58.38,41000.0,42.861,42.9714,42.861,42.9714,41000.0
2012-11-13 11:25:00,58.37,58.45,58.35,58.45,34000.0,42.964,43.0229,42.9493,43.0229,34000.0
2012-11-13 11:30:00,58.45,58.57,58.44,58.49,37400.0,43.0229,43.1112,43.0155,43.0524,37400.0
2012-11-13 11:35:00,58.49,58.49,58.37,58.4,27000.0,43.0524,43.0524,42.964,42.9861,27000.0
2012-11-13 11:40:00,58.4,58.41,58.3,58.34,13200.0,42.9861,42.9935,42.9125,42.9419,13200.0
2012-11-13 11:45:00,58.34,58.39,58.34,58.37,25200.0,42.9419,42.9787,42.9419,42.964,25200.0
2012-11-13 11:50:00,58.38,58.45,58.37,58.41,63000.0,42.9714,43.0229,42.964,42.9935,63000.0
2012-11-13 11:55:00,58.42,58.46,58.39,58.46,17400.0,43.0008,43.0303,42.9787,43.0303,17400.0
2012-11-13 12:00:00,58.46,58.48,58.41,58.45,26400.0,43.0303,43.045,42.9935,43.0229,26400.0
2012-11-13 12:05:00,58.45,58.46,58.31,58.33,22600.0,43.0229,43.0303,42.9199,42.9346,22600.0
2012-11-13 12:10:00,58.29,58.37,58.18,58.34,28800.0,42.9051,42.964,42.8242,42.9419,28800.0
2012-11-13 12:15:00,58.34,58.34,58.3,58.32,16200.0,42.9419,42.9419,42.9125,42.9272,16200.0
2012-11-13 12:20:00,58.31,58.32,58.21,58.21,16600.0,42.9199,42.9272,42.8463,42.8463,16600.0
2012-11-13 12:25:00,58.22,58.23,58.17,58.2,17200.0,42.8536,42.861,42.8168,42.8389,17200.0
2012-11-13 12:30:00,58.21,58.22,58.11,58.17,25600.0,42.8463,42.8536,42.7726,42.8168,25600.0
2012-11-13 12:35:00,58.16,58.17,58.1,58.12,17800.0,42.8095,42.8168,42.7653,42.78,17800.0
2012-11-13 12:40:00,58.13,58.18,58.04,58.1,43600.0,42.7874,42.8242,42.7211,42.7653,43600.0
2012-11-13 12:45:00,58.08,58.1,57.98,57.98,49200.0,42.7506,42.7653,42.677,42.677,49200.0
2012-11-13 12:50:00,57.98,58.0,57.94,57.98,41600.0,42.677,42.6917,42.6475,42.677,41600.0
2012-11-13 12:55:00,57.98,58.13,57.95,58.07,49600.0,42.677,42.7874,42.6549,42.7432,49600.0
2012-11-13 13:00:00,58.05,58.07,58.02,58.02,31200.0,42.7285,42.7432,42.7064,42.7064,31200.0
2012-11-13 13:05:00,58.05,58.17,58.04,58.14,22000.0,42.7285,42.8168,42.7211,42.7947,22000.0
2012-11-13 13:10:00,58.16,58.36,58.13,58.35,41000.0,42.8095,42.9567,42.7874,42.9493,41000.0
2012-11-13 13:15:00,58.34,58.37,58.26,58.26,31800.0,42.9419,42.964,42.8831,42.8831,31800.0
2012-11-13 13:20:00,58.3,58.3,58.17,58.18,18200.0,42.9125,42.9125,42.8168,42.8242,18200.0
2012-11-13 13:25:00,58.19,58.23,58.16,58.17,12800.0,42.8315,42.861,42.8095,42.8168,12800.0
2012-11-13 13:30:00,58.16,58.2,58.12,58.19,12400.0,42.8095,42.8389,42.78,42.8315,12400.0
2012-11-13 13:35:00,58.16,58.17,58.07,58.09,14200.0,42.8095,42.8168,42.7432,42.7579,14200.0
2012-11-13 13:40:00,58.1,58.13,58.08,58.12,17800.0,42.7653,42.7874,42.7506,42.78,17800.0
2012-11-13 13:45:00,58.09,58.12,58.04,58.06,25400.0,42.7579,42.78,42.7211,42.7358,25400.0
2012-11-13 13:50:00,58.08,58.27,58.08,58.21,25000.0,42.7506,42.8904,42.7506,42.8463,25000.0
2012-11-13 13:55:00,58.2,58.26,58.17,58.26,16400.0,42.8389,42.8831,42.8168,42.8831,16400.0
2012-11-13 14:00:00,58.29,58.33,58.22,58.24,27000.0,42.9051,42.9346,42.8536,42.8683,27000.0
2012-11-13 14:05:00,58.23,58.34,58.23,58.33,34800.0,42.861,42.9419,42.861,42.9346,34800.0
2012-11-13 14:10:00,58.34,58.35,58.31,58.35,25400.0,42.9419,42.9493,42.9199,42.9493,25400.0
2012-11-13 14:15:00,58.34,58.38,58.33,58.38,35600.0,42.9419,42.9714,42.9346,42.9714,35600.0
2012-11-13 14:20:00,58.35,58.38,58.34,58.34,20800.0,42.9493,42.9714,42.9419,42.9419,20800.0
2012-11-13 14:25:00,58.34,58.41,58.34,58.38,16800.0,42.9419,42.9935,42.9419,42.9714,16800.0
2012-11-13 14:30:00,58.4,58.43,58.32,58.32,24800.0,42.9861,43.0082,42.9272,42.9272,24800.0
2012-11-13 14:35:00,58.32,58.35,58.21,58.21,16200.0,42.9272,42.9493,42.8463,42.8463,16200.0
2012-11-13 14:40:00,58.24,58.27,58.2,58.26,25200.0,42.8683,42.8904,42.8389,42.8831,25200.0
2012-11-13 14:45:00,58.24,58.27,58.18,58.23,26200.0,42.8683,42.8904,42.8242,42.861,26200.0
2012-11-13 14:50:00,58.21,58.23,58.1,58.11,24600.0,42.8463,42.861,42.7653,42.7726,24600.0
2012-11-13 14:55:00,58.1,58.18,57.93,57.93,124400.0,42.7653,42.8242,42.6402,42.6402,124400.0
2012-11-13 15:00:00,57.92,58.21,57.91,58.19,271600.0,42.6328,42.8463,42.6254,42.8315,271600.0
2012-11-13 15:05:00,58.19,58.24,57.91,57.94,345600.0,42.8315,42.8683,42.6254,42.6475,345600.0
2012-11-13 15:10:00,57.94,58.07,57.94,58.02,67200.0,42.6475,42.7432,42.6475,42.7064,67200.0
2012-11-13 15:15:00,58.05,58.05,57.9,57.92,48200.0,42.7285,42.7285,42.6181,42.6328,48200.0
2012-11-13 15:20:00,57.93,57.95,57.75,57.8,74200.0,42.6402,42.6549,42.5077,42.5445,74200.0
2012-11-13 15:25:00,57.78,57.84,57.76,57.83,33000.0,42.5297,42.5739,42.515,42.5666,33000.0
2012-11-13 15:30:00,57.82,58.01,57.81,57.98,97400.0,42.5592,42.699,42.5518,42.677,97400.0
2012-11-13 15:35:00,57.98,57.99,57.94,57.94,62400.0,42.677,42.6843,42.6475,42.6475,62400.0
2012-11-13 15:40:00,57.95,57.96,57.77,57.77,86200.0,42.6549,42.6622,42.5224,42.5224,86200.0
2012-11-13 15:45:00,57.77,57.81,57.7,57.74,64400.0,42.5224,42.5518,42.4709,42.5003,64400.0
2012-11-13 15:50:00,57.76,57.76,57.62,57.63,68800.0,42.515,42.515,42.412,42.4193,68800.0
2012-11-13 15:55:00,57.63,57.71,57.59,57.64,158200.0,42.4193,42.4782,42.3899,42.4267,158200.0
2012-11-14 09:30:00,57.69,57.76,57.35,57.71,93600.0,42.4635,42.515,42.2132,42.4782,93600.0
2012-11-14 09:35:00,57.72,57.95,57.63,57.88,26000.0,42.4856,42.6549,42.4193,42.6034,26000.0
2012-11-14 09:40:00,57.8,57.88,57.59,57.59,31600.0,42.5445,42.6034,42.3899,42.3899,31600.0
2012-11-14 09:45:00,57.64,57.74,57.63,57.72,23200.0,42.4267,42.5003,42.4193,42.4856,23200.0
2012-11-14 09:50:00,57.7,57.82,57.63,57.77,40800.0,42.4709,42.5592,42.4193,42.5224,40800.0
2012-11-14 09:55:00,57.77,57.77,57.47,57.47,33400.0,42.5224,42.5224,42.3016,42.3016,33400.0
2012-11-14 10:00:00,57.46,57.66,57.35,57.55,49000.0,42.2942,42.4414,42.2132,42.3605,49000.0
2012-11-14 10:05:00,57.55,57.68,57.51,57.61,24000.0,42.3605,42.4561,42.331,42.4046,24000.0
2012-11-14 10:10:00,57.65,57.78,57.62,57.71,34400.0,42.4341,42.5297,42.412,42.4782,34400.0
2012-11-14 10:15:00,57.71,57.72,57.5,57.65,18800.0,42.4782,42.4856,42.3237,42.4341,18800.0
2012-11-14 10:20:00,57.72,57.73,57.57,57.7,21600.0,42.4856,42.4929,42.3752,42.4709,21600.0
2012-11-14 10:25:00,57.66,57.66,57.47,57.47,23400.0,42.4414,42.4414,42.3016,42.3016,23400.0
2012-11-14 10:30:00,57.46,57.52,57.38,57.41,37000.0,42.2942,42.3384,42.2353,42.2574,37000.0
2012-11-14 10:35:00,57.43,57.48,57.35,57.47,50000.0,42.2721,42.3089,42.2132,42.3016,50000.0
2012-11-14 10:40:00,57.45,57.46,57.31,57.35,27000.0,42.2868,42.2942,42.1838,42.2132,27000.0
2012-11-14 10:45:00,57.35,57.37,57.2,57.3,25600.0,42.2132,42.228,42.1028,42.1764,25600.0
2012-11-14 10:50:00,57.27,57.28,57.09,57.1,27200.0,42.1544,42.1617,42.0219,42.0292,27200.0
2012-11-14 10:55:00,57.07,57.1,57.0,57.1,35600.0,42.0071,42.0292,41.9556,42.0292,35600.0
2012-11-14 11:00:00,57.07,57.1,56.96,56.99,42200.0,42.0071,42.0292,41.9262,41.9483,42200.0
2012-11-14 11:05:00,57.0,57.22,56.97,57.22,28600.0,41.9556,42.1176,41.9335,42.1176,28600.0
2012-11-14 11:10:00,57.2,57.23,57.08,57.1,91600.0,42.1028,42.1249,42.0145,42.0292,91600.0
2012-11-14 11:15:00,57.1,57.24,57.06,57.24,30800.0,42.0292,42.1323,41.9998,42.1323,30800.0
2012-11-14 11:20:00,57.2,57.2,57.13,57.16,17400.0,42.1028,42.1028,42.0513,42.0734,17400.0
2012-11-14 11:25:00,57.15,57.31,57.15,57.27,12800.0,42.066,42.1838,42.066,42.1544,12800.0
2012-11-14 11:30:00,57.26,57.3,57.24,57.24,20000.0,42.147,42.1764,42.1323,42.1323,20000.0
2012-11-14 11:35:00,57.22,57.22,57.13,57.18,20600.0,42.1176,42.1176,42.0513,42.0881,20600.0
2012-11-14 11:40:00,57.2,57.45,57.2,57.42,18600.0,42.1028,42.2868,42.1028,42.2648,18600.0
2012-11-14 11:45:00,57.43,57.46,57.38,57.44,13200.0,42.2721,42.2942,42.2353,42.2795,13200.0
2012-11-14 11:50:00,57.48,57.73,57.46,57.71,80800.0,42.3089,42.4929,42.2942,42.4782,80800.0
2012-11-14 11:55:00,57.68,57.85,57.68,57.84,58800.0,42.4561,42.5813,42.4561,42.5739,58800.0
2012-11-14 12:00:00,57.83,57.85,57.7,57.71,13600.0,42.5666,42.5813,42.4709,42.4782,13600.0
2012-11-14 12:05:00,57.7,57.7,57.58,57.58,13600.0,42.4709,42.4709,42.3825,42.3825,13600.0
2012-11-14 12:10:00,57.58,57.6,57.46,57.49,16800.0,42.3825,42.3973,42.2942,42.3163,16800.0
2012-11-14 12:15:00,57.48,57.49,57.38,57.41,13200.0,42.3089,42.3163,42.2353,42.2574,13200.0
2012-11-14 12:20:00,57.41,57.46,57.35,57.46,14400.0,42.2574,42.2942,42.2132,42.2942,14400.0
2012-11-14 12:25:00,57.46,57.56,57.46,57.52,15400.0,42.2942,42.3678,42.2942,42.3384,15400.0
2012-11-14 12:30:00,57.52,57.6,57.51,57.51,7600.0,42.3384,42.3973,42.331,42.331,7600.0
2012-11-14 12:35:00,57.54,57.58,57.52,57.57,14600.0,42.3531,42.3825,42.3384,42.3752,14600.0
2012-11-14 12:40:00,57.58,57.59,57.49,57.52,33000.0,42.3825,42.3899,42.3163,42.3384,33000.0
2012-11-14 12:45:00,57.52,57.54,57.42,57.45,20000.0,42.3384,42.3531,42.2648,42.2868,20000.0
2012-11-14 12:50:00,57.45,57.48,57.41,57.47,33800.0,42.2868,42.3089,42.2574,42.3016,33800.0
2012-11-14 12:55:00,57.45,57.45,57.3,57.3,6800.0,42.2868,42.2868,42.1764,42.1764,6800.0
2012-11-14 13:00:00,57.35,57.37,57.31,57.34,8800.0,42.2132,42.228,42.1838,42.2059,8800.0
2012-11-14 13:05:00,57.36,57.37,57.2,57.2,18400.0,42.2206,42.228,42.1028,42.1028,18400.0
2012-11-14 13:10:00,57.22,57.31,57.2,57.27,17800.0,42.1176,42.1838,42.1028,42.1544,17800.0
2012-11-14 13:15:00,57.27,57.32,57.27,57.32,9600.0,42.1544,42.1912,42.1544,42.1912,9600.0
2012-11-14 13:20:00,57.33,57.43,57.27,57.43,18800.0,42.1985,42.2721,42.1544,42.2721,18800.0
2012-11-14 13:25:00,57.42,57.54,57.36,57.36,18000.0,42.2648,42.3531,42.2206,42.2206,18000.0
2012-11-14 13:30:00,57.32,57.33,57.24,57.26,30000.0,42.1912,42.1985,42.1323,42.147,30000.0
2012-11-14 13:35:00,57.25,57.46,57.25,57.35,22800.0,42.1396,42.2942,42.1396,42.2132,22800.0
2012-11-14 13:40:00,57.35,57.45,57.25,57.28,21600.0,42.2132,42.2868,42.1396,42.1617,21600.0
2012-11-14 13:45:00,57.29,57.34,57.2,57.32,20600.0,42.1691,42.2059,42.1028,42.1912,20600.0
2012-11-14 13:50:00,57.33,57.35,57.23,57.32,37800.0,42.1985,42.2132,42.1249,42.1912,37800.0
2012-11-14 13:55:00,57.35,57.42,57.32,57.35,13600.0,42.2132,42.2648,42.1912,42.2132,13600.0
2012-11-14 14:00:00,57.38,57.53,57.34,57.38,26600.0,42.2353,42.3457,42.2059,42.2353,26600.0
2012-11-14 14:05:00,57.38,57.46,57.28,57.28,17600.0,42.2353,42.2942,42.1617,42.1617,17600.0
2012-11-14 14:10:00,57.29,57.3,57.1,57.15,31200.0,42.1691,42.1764,42.0292,42.066,31200.0
2012-11-14 14:15:00,57.15,57.21,57.08,57.1,18600.0,42.066,42.1102,42.0145,42.0292,18600.0
2012-11-14 14:20:00,57.13,57.19,57.05,57.15,17800.0,42.0513,42.0955,41.9924,42.066,17800.0
2012-11-14 14:25:00,57.13,57.28,57.11,57.23,31800.0,42.0513,42.1617,42.0366,42.1249,31800.0
2012-11-14 14:30:00,57.23,57.24,57.04,57.04,36400.0,42.1249,42.1323,41.9851,41.9851,36400.0
2012-11-14 14:35:00,57.04,57.2,57.02,57.16,32400.0,41.9851,42.1028,41.9703,42.0734,32400.0
2012-11-14 14:40:00,57.13,57.16,57.0,57.04,34800.0,42.0513,42.0734,41.9556,41.9851,34800.0
2012-11-14 14:45:00,57.05,57.12,57.05,57.09,13000.0,41.9924,42.0439,41.9924,42.0219,13000.0
2012-11-14 14:50:00,57.08,57.16,57.06,57.09,27000.0,42.0145,42.0734,41.9998,42.0219,27000.0
2012-11-14 14:55:00,57.09,57.15,57.06,57.07,35400.0,42.0219,42.066,41.9998,42.0071,35400.0
2012-11-14 15:00:00,57.08,57.13,57.0,57.03,32600.0,42.0145,42.0513,41.9556,41.9777,32600.0
2012-11-14 15:05:00,57.02,57.04,56.84,56.91,60400.0,41.9703,41.9851,41.8378,41.8894,60400.0
2012-11-14 15:10:00,56.91,57.02,56.9,57.02,32200.0,41.8894,41.9703,41.882,41.9703,32200.0
2012-11-14 15:15:00,56.99,57.01,56.85,56.86,36800.0,41.9483,41.963,41.8452,41.8526,36800.0
2012-11-14 15:20:00,56.86,56.95,56.82,56.85,60600.0,41.8526,41.9188,41.8231,41.8452,60600.0
2012-11-14 15:25:00,56.84,57.07,56.84,57.05,35400.0,41.8378,42.0071,41.8378,41.9924,35400.0
2012-11-14 15:30:00,57.02,57.04,56.85,56.88,76800.0,41.9703,41.9851,41.8452,41.8673,76800.0
2012-11-14 15:35:00,56.89,56.95,56.88,56.92,60200.0,41.8747,41.9188,41.8673,41.8967,60200.0
2012-11-14 15:40:00,56.92,56.92,56.74,56.82,95800.0,41.8967,41.8967,41.7642,41.8231,95800.0
2012-11-14 15:45:00,56.81,56.83,56.65,56.68,106800.0,41.8158,41.8305,41.698,41.7201,106800.0
2012-11-14 15:50:00,56.67,56.69,56.51,56.52,142000.0,41.7127,41.7274,41.5949,41.6023,142000.0
2012-11-14 15:55:00,56.52,56.7,56.5,56.69,200400.0,41.6023,41.7348,41.5876,41.7274,200400.0
2012-11-15 09:30:00,56.72,57.11,56.66,57.08,85400.0,41.7495,42.0366,41.7054,42.0145,85400.0
2012-11-15 09:35:00,57.09,57.36,57.09,57.3,71400.0,42.0219,42.2206,42.0219,42.1764,71400.0
2012-11-15 09:40:00,57.3,57.36,57.14,57.16,47200.0,42.1764,42.2206,42.0587,42.0734,47200.0
2012-11-15 09:45:00,57.15,57.36,57.08,57.12,48800.0,42.066,42.2206,42.0145,42.0439,48800.0
2012-11-15 09:50:00,57.11,57.13,56.73,57.04,81200.0,42.0366,42.0513,41.7569,41.9851,81200.0
2012-11-15 09:55:00,57.02,57.13,57.02,57.13,63400.0,41.9703,42.0513,41.9703,42.0513,63400.0
2012-11-15 10:00:00,57.07,57.2,56.9,57.16,56000.0,42.0071,42.1028,41.882,42.0734,56000.0
2012-11-15 10:05:00,57.15,57.51,57.15,57.45,65600.0,42.066,42.331,42.066,42.2868,65600.0
2012-11-15 10:10:00,57.44,57.48,57.37,57.4,20000.0,42.2795,42.3089,42.228,42.25,20000.0
2012-11-15 10:15:00,57.4,57.54,57.4,57.54,25600.0,42.25,42.3531,42.25,42.3531,25600.0
2012-11-15 10:20:00,57.49,57.52,57.44,57.44,17400.0,42.3163,42.3384,42.2795,42.2795,17400.0
2012-11-15 10:25:00,57.47,57.47,57.31,57.42,15400.0,42.3016,42.3016,42.1838,42.2648,15400.0
2012-11-15 10:30:00,57.38,57.46,57.34,57.42,24600.0,42.2353,42.2942,42.2059,42.2648,24600.0
2012-11-15 10:35:00,57.42,57.48,57.29,57.37,20000.0,42.2648,42.3089,42.1691,42.228,20000.0
2012-11-15 10:40:00,57.37,57.37,57.23,57.3,31000.0,42.228,42.228,42.1249,42.1764,31000.0
2012-11-15 10:45:00,57.3,57.31,57.12,57.17,46600.0,42.1764,42.1838,42.0439,42.0807,46600.0
2012-11-15 10:50:00,57.21,57.3,57.2,57.25,11400.0,42.1102,42.1764,42.1028,42.1396,11400.0
2012-11-15 10:55:00,57.26,57.26,57.12,57.23,15600.0,42.147,42.147,42.0439,42.1249,15600.0
2012-11-15 11:00:00,57.24,57.33,57.16,57.31,63800.0,42.1323,42.1985,42.0734,42.1838,63800.0
2012-11-15 11:05:00,57.31,57.33,57.19,57.24,19800.0,42.1838,42.1985,42.0955,42.1323,19800.0
2012-11-15 11:10:00,57.24,57.35,57.22,57.35,21400.0,42.1323,42.2132,42.1176,42.2132,21400.0
2012-11-15 11:15:00,57.35,57.38,57.18,57.2,34000.0,42.2132,42.2353,42.0881,42.1028,34000.0
2012-11-15 11:20:00,57.22,57.35,57.19,57.35,30000.0,42.1176,42.2132,42.0955,42.2132,30000.0
2012-11-15 11:25:00,57.34,57.34,57.2,57.22,26600.0,42.2059,42.2059,42.1028,42.1176,26600.0
2012-11-15 11:30:00,57.2,57.32,57.17,57.23,24200.0,42.1028,42.1912,42.0807,42.1249,24200.0
2012-11-15 11:35:00,57.26,57.4,57.22,57.4,61200.0,42.147,42.25,42.1176,42.25,61200.0
2012-11-15 11:40:00,57.41,57.47,57.35,57.36,57000.0,42.2574,42.3016,42.2132,42.2206,57000.0
2012-11-15 11:45:00,57.3,57.31,57.16,57.28,127200.0,42.1764,42.1838,42.0734,42.1617,127200.0
2012-11-15 11:50:00,57.27,57.31,57.24,57.27,55600.0,42.1544,42.1838,42.1323,42.1544,55600.0
2012-11-15 11:55:00,57.27,57.37,57.2,57.36,62600.0,42.1544,42.228,42.1028,42.2206,62600.0
2012-11-15 12:00:00,57.34,57.36,57.23,57.27,24600.0,42.2059,42.2206,42.1249,42.1544,24600.0
2012-11-15 12:05:00,57.26,57.38,57.22,57.36,51000.0,42.147,42.2353,42.1176,42.2206,51000.0
2012-11-15 12:10:00,57.36,57.38,57.24,57.29,26800.0,42.2206,42.2353,42.1323,42.1691,26800.0
2012-11-15 12:15:00,57.28,57.31,57.24,57.3,43800.0,42.1617,42.1838,42.1323,42.1764,43800.0
2012-11-15 12:20:00,57.3,57.31,57.18,57.22,50400.0,42.1764,42.1838,42.0881,42.1176,50400.0
2012-11-15 12:25:00,57.22,57.3,57.18,57.27,60800.0,42.1176,42.1764,42.0881,42.1544,60800.0
2012-11-15 12:30:00,57.24,57.27,57.19,57.24,24400.0,42.1323,42.1544,42.0955,42.1323,24400.0
2012-11-15 12:35:00,57.24,57.41,57.2,57.4,50800.0,42.1323,42.2574,42.1028,42.25,50800.0
2012-11-15 12:40:00,57.4,57.49,57.35,57.49,66400.0,42.25,42.3163,42.2132,42.3163,66400.0
2012-11-15 12:45:00,57.49,57.56,57.4,57.47,68000.0,42.3163,42.3678,42.25,42.3016,68000.0
2012-11-15 12:50:00,57.47,57.52,57.43,57.47,16400.0,42.3016,42.3384,42.2721,42.3016,16400.0
2012-11-15 12:55:00,57.49,57.55,57.45,57.47,55000.0,42.3163,42.3605,42.2868,42.3016,55000.0
2012-11-15 13:00:00,57.46,57.55,57.38,57.38,34200.0,42.2942,42.3605,42.2353,42.2353,34200.0
2012-11-15 13:05:00,57.34,57.48,57.33,57.48,25800.0,42.2059,42.3089,42.1985,42.3089,25800.0
2012-11-15 13:10:00,57.49,57.58,57.48,57.52,25600.0,42.3163,42.3825,42.3089,42.3384,25600.0
2012-11-15 13:15:00,57.53,57.63,57.53,57.62,34200.0,42.3457,42.4193,42.3457,42.412,34200.0
2012-11-15 13:20:00,57.6,57.85,57.6,57.85,59400.0,42.3973,42.5813,42.3973,42.5813,59400.0
2012-11-15 13:25:00,57.83,57.93,57.82,57.93,41600.0,42.5666,42.6402,42.5592,42.6402,41600.0
2012-11-15 13:30:00,57.94,57.95,57.85,57.89,38400.0,42.6475,42.6549,42.5813,42.6107,38400.0
2012-11-15 13:35:00,57.89,58.04,57.87,57.98,66200.0,42.6107,42.7211,42.596,42.677,66200.0
2012-11-15 13:40:00,57.99,58.03,57.92,58.0,45800.0,42.6843,42.7138,42.6328,42.6917,45800.0
2012-11-15 13:45:00,57.99,58.06,57.99,58.01,46200.0,42.6843,42.7358,42.6843,42.699,46200.0
2012-11-15 13:50:00,58.03,58.24,58.02,58.2,50800.0,42.7138,42.8683,42.7064,42.8389,50800.0
2012-11-15 13:55:00,58.2,58.23,58.05,58.05,72200.0,42.8389,42.861,42.7285,42.7285,72200.0
2012-11-15 14:00:00,58.05,58.06,57.91,57.96,32000.0,42.7285,42.7358,42.6254,42.6622,32000.0
2012-11-15 14:05:00,57.93,58.02,57.82,57.84,39600.0,42.6402,42.7064,42.5592,42.5739,39600.0
2012-11-15 14:10:00,57.83,57.99,57.82,57.92,44800.0,42.5666,42.6843,42.5592,42.6328,44800.0
2012-11-15 14:15:00,57.9,57.91,57.85,57.88,34200.0,42.6181,42.6254,42.5813,42.6034,34200.0
2012-11-15 14:20:00,57.89,57.91,57.84,57.88,49600.0,42.6107,42.6254,42.5739,42.6034,49600.0
2012-11-15 14:25:00,57.88,58.06,57.86,58.02,242800.0,42.6034,42.7358,42.5886,42.7064,242800.0
2012-11-15 14:30:00,58.01,58.02,57.9,57.9,62200.0,42.699,42.7064,42.6181,42.6181,62200.0
2012-11-15 14:35:00,57.9,57.97,57.88,57.94,58400.0,42.6181,42.6696,42.6034,42.6475,58400.0
2012-11-15 14:40:00,57.93,58.06,57.91,58.02,47200.0,42.6402,42.7358,42.6254,42.7064,47200.0
2012-11-15 14:45:00,58.02,58.06,57.97,58.02,40200.0,42.7064,42.7358,42.6696,42.7064,40200.0
2012-11-15 14:50:00,58.02,58.24,58.01,58.23,85000.0,42.7064,42.8683,42.699,42.861,85000.0
2012-11-15 14:55:00,58.24,58.27,58.19,58.25,71600.0,42.8683,42.8904,42.8315,42.8757,71600.0
2012-11-15 15:00:00,58.24,58.24,57.82,57.95,138600.0,42.8683,42.8683,42.5592,42.6549,138600.0
2012-11-15 15:05:00,57.94,57.94,57.72,57.79,130000.0,42.6475,42.6475,42.4856,42.5371,130000.0
2012-11-15 15:10:00,57.81,57.9,57.76,57.85,60200.0,42.5518,42.6181,42.515,42.5813,60200.0
2012-11-15 15:15:00,57.84,57.97,57.81,57.84,47800.0,42.5739,42.6696,42.5518,42.5739,47800.0
2012-11-15 15:20:00,57.85,57.89,57.75,57.77,40000.0,42.5813,42.6107,42.5077,42.5224,40000.0
2012-11-15 15:25:00,57.78,57.85,57.7,57.73,39800.0,42.5297,42.5813,42.4709,42.4929,39800.0
2012-11-15 15:30:00,57.74,57.77,57.62,57.62,49400.0,42.5003,42.5224,42.412,42.412,49400.0
2012-11-15 15:35:00,57.62,57.83,57.59,57.83,58600.0,42.412,42.5666,42.3899,42.5666,58600.0
2012-11-15 15:40:00,57.84,58.1,57.83,58.07,108200.0,42.5739,42.7653,42.5666,42.7432,108200.0
2012-11-15 15:45:00,58.09,58.16,58.07,58.12,136800.0,42.7579,42.8095,42.7432,42.78,136800.0
2012-11-15 15:50:00,58.13,58.13,58.05,58.1,124800.0,42.7874,42.7874,42.7285,42.7653,124800.0
2012-11-15 15:55:00,58.1,58.17,58.05,58.06,279800.0,42.7653,42.8168,42.7285,42.7358,279800.0
2012-11-16 09:30:00,58.63,58.63,57.99,58.07,445200.0,43.1554,43.1554,42.6843,42.7432,445200.0
2012-11-16 09:35:00,58.09,58.26,58.02,58.16,75600.0,42.7579,42.8831,42.7064,42.8095,75600.0
2012-11-16 09:40:00,58.16,58.19,57.95,58.01,108200.0,42.8095,42.8315,42.6549,42.699,108200.0
2012-11-16 09:45:00,58.02,58.04,57.9,57.93,51800.0,42.7064,42.7211,42.6181,42.6402,51800.0
2012-11-16 09:50:00,57.89,58.02,57.77,57.79,44200.0,42.6107,42.7064,42.5224,42.5371,44200.0
2012-11-16 09:55:00,57.8,57.94,57.77,57.9,53000.0,42.5445,42.6475,42.5224,42.6181,53000.0
2012-11-16 10:00:00,57.87,57.94,57.59,57.74,47800.0,42.596,42.6475,42.3899,42.5003,47800.0
2012-11-16 10:05:00,57.74,57.75,57.6,57.72,44800.0,42.5003,42.5077,42.3973,42.4856,44800.0
2012-11-16 10:10:00,57.76,57.77,57.48,57.66,43800.0,42.515,42.5224,42.3089,42.4414,43800.0
2012-11-16 10:15:00,57.63,57.74,57.52,57.62,73600.0,42.4193,42.5003,42.3384,42.412,73600.0
2012-11-16 10:20:00,57.62,57.68,57.52,57.63,54600.0,42.412,42.4561,42.3384,42.4193,54600.0
2012-11-16 10:25:00,57.62,57.8,57.58,57.58,115200.0,42.412,42.5445,42.3825,42.3825,115200.0
2012-11-16 10:30:00,57.59,57.68,57.5,57.5,51800.0,42.3899,42.4561,42.3237,42.3237,51800.0
2012-11-16 10:35:00,57.51,57.74,57.49,57.67,53200.0,42.331,42.5003,42.3163,42.4488,53200.0
2012-11-16 10:40:00,57.66,57.77,57.64,57.66,28000.0,42.4414,42.5224,42.4267,42.4414,28000.0
2012-11-16 10:45:00,57.67,57.67,57.52,57.54,36800.0,42.4488,42.4488,42.3384,42.3531,36800.0
2012-11-16 10:50:00,57.52,57.6,57.49,57.52,45800.0,42.3384,42.3973,42.3163,42.3384,45800.0
2012-11-16 10:55:00,57.51,57.54,57.45,57.45,52600.0,42.331,42.3531,42.2868,42.2868,52600.0
2012-11-16 11:00:00,57.46,57.53,57.41,57.52,45600.0,42.2942,42.3457,42.2574,42.3384,45600.0
2012-11-16 11:05:00,57.52,57.57,57.42,57.42,40600.0,42.3384,42.3752,42.2648,42.2648,40600.0
2012-11-16 11:10:00,57.44,57.49,57.42,57.48,45000.0,42.2795,42.3163,42.2648,42.3089,45000.0
2012-11-16 11:15:00,57.48,57.54,57.41,57.45,64600.0,42.3089,42.3531,42.2574,42.2868,64600.0
2012-11-16 11:20:00,57.44,57.49,57.43,57.46,40200.0,42.2795,42.3163,42.2721,42.2942,40200.0
2012-11-16 11:25:00,57.45,57.51,57.4,57.44,79000.0,42.2868,42.331,42.25,42.2795,79000.0
2012-11-16 11:30:00,57.45,57.57,57.45,57.57,81000.0,42.2868,42.3752,42.2868,42.3752,81000.0
2012-11-16 11:35:00,57.58,57.77,57.56,57.77,17600.0,42.3825,42.5224,42.3678,42.5224,17600.0
2012-11-16 11:40:00,57.74,58.09,57.72,57.97,122800.0,42.5003,42.7579,42.4856,42.6696,122800.0
2012-11-16 11:45:00,58.0,58.3,57.88,58.29,89800.0,42.6917,42.9125,42.6034,42.9051,89800.0
2012-11-16 11:50:00,58.25,58.57,58.25,58.39,74600.0,42.8757,43.1112,42.8757,42.9787,74600.0
2012-11-16 11:55:00,58.37,58.73,58.37,58.68,85400.0,42.964,43.229,42.964,43.1922,85400.0
2012-11-16 12:00:00,58.69,58.73,58.57,58.68,46600.0,43.1996,43.229,43.1112,43.1922,46600.0
2012-11-16 12:05:00,58.67,58.7,58.42,58.51,44800.0,43.1848,43.2069,43.0008,43.0671,44800.0
2012-11-16 12:10:00,58.51,58.52,58.3,58.32,40600.0,43.0671,43.0744,42.9125,42.9272,40600.0
2012-11-16 12:15:00,58.34,58.42,58.29,58.37,37200.0,42.9419,43.0008,42.9051,42.964,37200.0
2012-11-16 12:20:00,58.38,58.38,58.18,58.2,49400.0,42.9714,42.9714,42.8242,42.8389,49400.0
2012-11-16 12:25:00,58.22,58.4,58.22,58.32,35800.0,42.8536,42.9861,42.8536,42.9272,35800.0
2012-11-16 12:30:00,58.34,58.59,58.33,58.59,40800.0,42.9419,43.126,42.9346,43.126,40800.0
2012-11-16 12:35:00,58.57,58.63,58.48,58.5,26600.0,43.1112,43.1554,43.045,43.0597,26600.0
2012-11-16 12:40:00,58.5,58.56,58.37,58.37,22200.0,43.0597,43.1039,42.964,42.964,22200.0
2012-11-16 12:45:00,58.35,58.51,58.35,58.47,39800.0,42.9493,43.0671,42.9493,43.0376,39800.0
2012-11-16 12:50:00,58.45,58.46,58.31,58.41,35600.0,43.0229,43.0303,42.9199,42.9935,35600.0
2012-11-16 12:55:00,58.4,58.48,58.4,58.43,69200.0,42.9861,43.045,42.9861,43.0082,69200.0
2012-11-16 13:00:00,58.42,58.5,58.38,58.39,90800.0,43.0008,43.0597,42.9714,42.9787,90800.0
2012-11-16 13:05:00,58.38,58.39,58.27,58.34,38000.0,42.9714,42.9787,42.8904,42.9419,38000.0
2012-11-16 13:10:00,58.34,58.34,58.11,58.13,23400.0,42.9419,42.9419,42.7726,42.7874,23400.0
2012-11-16 13:15:00,58.15,58.21,58.06,58.09,41000.0,42.8021,42.8463,42.7358,42.7579,41000.0
2012-11-16 13:20:00,58.09,58.13,58.02,58.13,32800.0,42.7579,42.7874,42.7064,42.7874,32800.0
2012-11-16 13:25:00,58.15,58.19,58.13,58.14,21800.0,42.8021,42.8315,42.7874,42.7947,21800.0
2012-11-16 13:30:00,58.16,58.24,58.12,58.13,30400.0,42.8095,42.8683,42.78,42.7874,30400.0
2012-11-16 13:35:00,58.1,58.13,58.02,58.05,27400.0,42.7653,42.7874,42.7064,42.7285,27400.0
2012-11-16 13:40:00,58.04,58.09,58.03,58.05,45000.0,42.7211,42.7579,42.7138,42.7285,45000.0
2012-11-16 13:45:00,58.05,58.05,57.96,57.99,38400.0,42.7285,42.7285,42.6622,42.6843,38400.0
2012-11-16 13:50:00,57.97,58.01,57.85,57.92,89000.0,42.6696,42.699,42.5813,42.6328,89000.0
2012-11-16 13:55:00,57.93,58.05,57.88,57.99,47000.0,42.6402,42.7285,42.6034,42.6843,47000.0
2012-11-16 14:00:00,57.99,58.02,57.91,58.0,61000.0,42.6843,42.7064,42.6254,42.6917,61000.0
2012-11-16 14:05:00,57.99,58.01,57.9,57.92,47600.0,42.6843,42.699,42.6181,42.6328,47600.0
2012-11-16 14:10:00,57.92,57.95,57.81,57.83,36000.0,42.6328,42.6549,42.5518,42.5666,36000.0
2012-11-16 14:15:00,57.82,57.82,57.71,57.76,57200.0,42.5592,42.5592,42.4782,42.515,57200.0
2012-11-16 14:20:00,57.79,57.82,57.7,57.74,60600.0,42.5371,42.5592,42.4709,42.5003,60600.0
2012-11-16 14:25:00,57.74,57.82,57.74,57.74,39800.0,42.5003,42.5592,42.5003,42.5003,39800.0
2012-11-16 14:30:00,57.74,57.8,57.66,57.67,56600.0,42.5003,42.5445,42.4414,42.4488,56600.0
2012-11-16 14:35:00,57.68,57.72,57.66,57.72,16600.0,42.4561,42.4856,42.4414,42.4856,16600.0
2012-11-16 14:40:00,57.73,57.87,57.73,57.81,32000.0,42.4929,42.596,42.4929,42.5518,32000.0
2012-11-16 14:45:00,57.82,57.88,57.82,57.85,30200.0,42.5592,42.6034,42.5592,42.5813,30200.0
2012-11-16 14:50:00,57.84,57.9,57.83,57.9,28600.0,42.5739,42.6181,42.5666,42.6181,28600.0
2012-11-16 14:55:00,57.87,57.96,57.83,57.9,58800.0,42.596,42.6622,42.5666,42.6181,58800.0
2012-11-16 15:00:00,57.91,57.94,57.88,57.93,37200.0,42.6254,42.6475,42.6034,42.6402,37200.0
2012-11-16 15:05:00,57.93,58.05,57.93,58.03,57400.0,42.6402,42.7285,42.6402,42.7138,57400.0
2012-11-16 15:10:00,58.04,58.07,57.97,58.07,67400.0,42.7211,42.7432,42.6696,42.7432,67400.0
2012-11-16 15:15:00,58.06,58.17,58.06,58.17,62800.0,42.7358,42.8168,42.7358,42.8168,62800.0
2012-11-16 15:20:00,58.15,58.25,58.13,58.25,64400.0,42.8021,42.8757,42.7874,42.8757,64400.0
2012-11-16 15:25:00,58.25,58.31,58.17,58.27,65600.0,42.8757,42.9199,42.8168,42.8904,65600.0
2012-11-16 15:30:00,58.27,58.44,58.27,58.41,79400.0,42.8904,43.0155,42.8904,42.9935,79400.0
2012-11-16 15:35:00,58.41,58.46,58.32,58.46,76400.0,42.9935,43.0303,42.9272,43.0303,76400.0
2012-11-16 15:40:00,58.44,58.5,58.41,58.49,90800.0,43.0155,43.0597,42.9935,43.0524,90800.0
2012-11-16 15:45:00,58.47,58.49,58.22,58.26,144600.0,43.0376,43.0524,42.8536,42.8831,144600.0
2012-11-16 15:50:00,58.27,58.38,58.22,58.34,141800.0,42.8904,42.9714,42.8536,42.9419,141800.0
2012-11-16 15:55:00,58.33,58.4,58.27,58.34,188800.0,42.9346,42.9861,42.8904,42.9419,188800.0
2012-11-19 09:30:00,59.1,60.4,59.1,60.08,241200.0,43.5014,44.4582,43.5014,44.2227,241200.0
2012-11-19 09:35:00,60.08,60.11,59.46,59.89,170000.0,44.2227,44.2448,43.7663,44.0828,170000.0
2012-11-19 09:40:00,59.94,59.95,59.72,59.87,81000.0,44.1196,44.127,43.9577,44.0681,81000.0
2012-11-19 09:45:00,59.9,60.05,59.79,59.82,231200.0,44.0902,44.2006,44.0092,44.0313,231200.0
2012-11-19 09:50:00,59.82,60.05,59.8,59.99,80400.0,44.0313,44.2006,44.0166,44.1564,80400.0
2012-11-19 09:55:00,60.02,60.09,59.99,60.0,64400.0,44.1785,44.2301,44.1564,44.1638,64400.0
2012-11-19 10:00:00,59.94,60.1,59.92,59.95,124000.0,44.1196,44.2374,44.1049,44.127,124000.0
2012-11-19 10:05:00,59.93,59.99,59.75,59.77,107200.0,44.1123,44.1564,43.9798,43.9945,107200.0
2012-11-19 10:10:00,59.76,59.82,59.73,59.74,89800.0,43.9872,44.0313,43.9651,43.9724,89800.0
2012-11-19 10:15:00,59.7,59.77,59.57,59.72,78400.0,43.943,43.9945,43.8473,43.9577,78400.0
2012-11-19 10:20:00,59.73,59.76,59.56,59.56,71000.0,43.9651,43.9872,43.8399,43.8399,71000.0
2012-11-19 10:25:00,59.57,59.62,59.43,59.43,71600.0,43.8473,43.8841,43.7443,43.7443,71600.0
2012-11-19 10:30:00,59.44,59.46,59.35,59.45,53200.0,43.7516,43.7663,43.6854,43.759,53200.0
2012-11-19 10:35:00,59.45,59.45,59.28,59.35,59800.0,43.759,43.759,43.6338,43.6854,59800.0
2012-11-19 10:40:00,59.35,59.57,59.34,59.51,49600.0,43.6854,43.8473,43.678,43.8031,49600.0
2012-11-19 10:45:00,59.5,59.58,59.49,59.49,28800.0,43.7958,43.8547,43.7884,43.7884,28800.0
2012-11-19 10:50:00,59.49,59.54,59.46,59.47,30000.0,43.7884,43.8252,43.7663,43.7737,30000.0
2012-11-19 10:55:00,59.46,59.48,59.38,59.42,38800.0,43.7663,43.7811,43.7074,43.7369,38800.0
2012-11-19 11:00:00,59.44,59.5,59.35,59.38,32600.0,43.7516,43.7958,43.6854,43.7074,32600.0
2012-11-19 11:05:00,59.4,59.54,59.4,59.52,28800.0,43.7222,43.8252,43.7222,43.8105,28800.0
2012-11-19 11:10:00,59.52,59.52,59.43,59.45,41200.0,43.8105,43.8105,43.7443,43.759,41200.0
2012-11-19 11:15:00,59.45,59.52,59.38,59.45,38400.0,43.759,43.8105,43.7074,43.759,38400.0
2012-11-19 11:20:00,59.44,59.46,59.3,59.35,18400.0,43.7516,43.7663,43.6486,43.6854,18400.0
2012-11-19 11:25:00,59.34,59.41,59.31,59.31,28200.0,43.678,43.7295,43.6559,43.6559,28200.0
2012-11-19 11:30:00,59.33,59.35,59.26,59.26,33600.0,43.6706,43.6854,43.6191,43.6191,33600.0
2012-11-19 11:35:00,59.26,59.29,59.23,59.26,19000.0,43.6191,43.6412,43.597,43.6191,19000.0
2012-11-19 11:40:00,59.24,59.26,59.2,59.24,23200.0,43.6044,43.6191,43.575,43.6044,23200.0
2012-11-19 11:45:00,59.24,59.24,59.17,59.18,23800.0,43.6044,43.6044,43.5529,43.5602,23800.0
2012-11-19 11:50:00,59.18,59.2,59.13,59.19,27600.0,43.5602,43.575,43.5234,43.5676,27600.0
2012-11-19 11:55:00,59.19,59.27,59.16,59.22,21000.0,43.5676,43.6265,43.5455,43.5897,21000.0
2012-11-19 12:00:00,59.21,59.4,59.19,59.37,58800.0,43.5823,43.7222,43.5676,43.7001,58800.0
2012-11-19 12:05:00,59.38,59.44,59.34,59.37,17600.0,43.7074,43.7516,43.678,43.7001,17600.0
2012-11-19 12:10:00,59.37,59.4,59.32,59.34,18600.0,43.7001,43.7222,43.6633,43.678,18600.0
2012-11-19 12:15:00,59.38,59.38,59.29,59.37,29600.0,43.7074,43.7074,43.6412,43.7001,29600.0
2012-11-19 12:20:00,59.37,59.43,59.37,59.37,28000.0,43.7001,43.7443,43.7001,43.7001,28000.0
2012-11-19 12:25:00,59.37,59.37,59.3,59.33,25400.0,43.7001,43.7001,43.6486,43.6706,25400.0
2012-11-19 12:30:00,59.34,59.37,59.27,59.33,43000.0,43.678,43.7001,43.6265,43.6706,43000.0
2012-11-19 12:35:00,59.32,59.34,59.23,59.23,29800.0,43.6633,43.678,43.597,43.597,29800.0
2012-11-19 12:40:00,59.22,59.26,59.18,59.18,27600.0,43.5897,43.6191,43.5602,43.5602,27600.0
2012-11-19 12:45:00,59.21,59.21,59.14,59.17,9400.0,43.5823,43.5823,43.5308,43.5529,9400.0
2012-11-19 12:50:00,59.15,59.18,59.12,59.16,16000.0,43.5382,43.5602,43.5161,43.5455,16000.0
2012-11-19 12:55:00,59.15,59.17,59.11,59.13,14600.0,43.5382,43.5529,43.5087,43.5234,14600.0
2012-11-19 13:00:00,59.13,59.31,59.13,59.29,24600.0,43.5234,43.6559,43.5234,43.6412,24600.0
2012-11-19 13:05:00,59.3,59.31,59.27,59.28,15000.0,43.6486,43.6559,43.6265,43.6338,15000.0
2012-11-19 13:10:00,59.29,59.35,59.26,59.34,35600.0,43.6412,43.6854,43.6191,43.678,35600.0
2012-11-19 13:15:00,59.33,59.33,59.18,59.18,12200.0,43.6706,43.6706,43.5602,43.5602,12200.0
2012-11-19 13:20:00,59.15,59.16,59.1,59.12,12400.0,43.5382,43.5455,43.5014,43.5161,12400.0
2012-11-19 13:25:00,59.12,59.13,59.1,59.12,12600.0,43.5161,43.5234,43.5014,43.5161,12600.0
2012-11-19 13:30:00,59.12,59.12,58.99,59.06,26400.0,43.5161,43.5161,43.4204,43.4719,26400.0
2012-11-19 13:35:00,59.07,59.09,59.05,59.05,18400.0,43.4793,43.494,43.4645,43.4645,18400.0
2012-11-19 13:40:00,59.04,59.07,59.01,59.02,27000.0,43.4572,43.4793,43.4351,43.4425,27000.0
2012-11-19 13:45:00,59.02,59.02,58.97,58.99,17200.0,43.4425,43.4425,43.4057,43.4204,17200.0
2012-11-19 13:50:00,58.99,59.03,58.99,59.01,11200.0,43.4204,43.4498,43.4204,43.4351,11200.0
2012-11-19 13:55:00,59.01,59.03,58.97,58.99,21400.0,43.4351,43.4498,43.4057,43.4204,21400.0
2012-11-19 14:00:00,58.99,59.02,58.97,58.99,29800.0,43.4204,43.4425,43.4057,43.4204,29800.0
2012-11-19 14:05:00,58.97,59.02,58.97,58.98,16000.0,43.4057,43.4425,43.4057,43.413,16000.0
2012-11-19 14:10:00,58.99,59.02,58.91,58.99,45200.0,43.4204,43.4425,43.3615,43.4204,45200.0
2012-11-19 14:15:00,59.02,59.04,58.98,59.0,26000.0,43.4425,43.4572,43.413,43.4277,26000.0
2012-11-19 14:20:00,59.01,59.06,58.99,59.05,19800.0,43.4351,43.4719,43.4204,43.4645,19800.0
2012-11-19 14:25:00,59.05,59.05,58.97,58.99,23800.0,43.4645,43.4645,43.4057,43.4204,23800.0
2012-11-19 14:30:00,58.99,59.02,58.95,58.98,18600.0,43.4204,43.4425,43.3909,43.413,18600.0
2012-11-19 14:35:00,58.99,59.07,58.95,59.06,42400.0,43.4204,43.4793,43.3909,43.4719,42400.0
2012-11-19 14:40:00,59.05,59.21,59.04,59.21,41000.0,43.4645,43.5823,43.4572,43.5823,41000.0
2012-11-19 14:45:00,59.21,59.26,59.16,59.25,31200.0,43.5823,43.6191,43.5455,43.6118,31200.0
2012-11-19 14:50:00,59.26,59.3,59.22,59.25,31200.0,43.6191,43.6486,43.5897,43.6118,31200.0
2012-11-19 14:55:00,59.27,59.41,59.26,59.38,40800.0,43.6265,43.7295,43.6191,43.7074,40800.0
2012-11-19 15:00:00,59.37,59.38,59.24,59.28,31200.0,43.7001,43.7074,43.6044,43.6338,31200.0
2012-11-19 15:05:00,59.29,59.3,59.2,59.22,29000.0,43.6412,43.6486,43.575,43.5897,29000.0
2012-11-19 15:10:00,59.2,59.32,59.18,59.27,34600.0,43.575,43.6633,43.5602,43.6265,34600.0
2012-11-19 15:15:00,59.29,59.3,59.24,59.27,17200.0,43.6412,43.6486,43.6044,43.6265,17200.0
2012-11-19 15:20:00,59.29,59.3,59.23,59.27,30800.0,43.6412,43.6486,43.597,43.6265,30800.0
2012-11-19 15:25:00,59.29,59.3,59.24,59.25,17800.0,43.6412,43.6486,43.6044,43.6118,17800.0
2012-11-19 15:30:00,59.24,59.29,59.21,59.28,34800.0,43.6044,43.6412,43.5823,43.6338,34800.0
2012-11-19 15:35:00,59.3,59.32,59.19,59.21,64400.0,43.6486,43.6633,43.5676,43.5823,64400.0
2012-11-19 15:40:00,59.21,59.23,59.09,59.1,66200.0,43.5823,43.597,43.494,43.5014,66200.0
2012-11-19 15:45:00,59.11,59.2,59.11,59.13,80800.0,43.5087,43.575,43.5087,43.5234,80800.0
2012-11-19 15:50:00,59.13,59.26,59.13,59.25,169000.0,43.5234,43.6191,43.5234,43.6118,169000.0
2012-11-19 15:55:00,59.25,59.31,59.21,59.3,148400.0,43.6118,43.6559,43.5823,43.6486,148400.0
2012-11-20 09:30:00,59.2,59.2,58.66,58.81,68600.0,43.575,43.575,43.1775,43.2879,68600.0
2012-11-20 09:35:00,58.83,59.26,58.77,59.04,68200.0,43.3026,43.6191,43.2585,43.4572,68200.0
2012-11-20 09:40:00,59.04,59.08,58.9,58.97,47200.0,43.4572,43.4866,43.3541,43.4057,47200.0
2012-11-20 09:45:00,59.04,59.13,58.98,59.05,26400.0,43.4572,43.5234,43.413,43.4645,26400.0
2012-11-20 09:50:00,59.06,59.1,58.91,58.91,30400.0,43.4719,43.5014,43.3615,43.3615,30400.0
2012-11-20 09:55:00,58.92,59.04,58.9,59.04,28200.0,43.3689,43.4572,43.3541,43.4572,28200.0
2012-11-20 10:00:00,59.05,59.1,58.91,58.93,36200.0,43.4645,43.5014,43.3615,43.3762,36200.0
2012-11-20 10:05:00,58.95,59.02,58.84,58.91,32600.0,43.3909,43.4425,43.31,43.3615,32600.0
2012-11-20 10:10:00,58.9,59.06,58.86,59.02,29200.0,43.3541,43.4719,43.3247,43.4425,29200.0
2012-11-20 10:15:00,59.01,59.12,59.01,59.07,27000.0,43.4351,43.5161,43.4351,43.4793,27000.0
2012-11-20 10:20:00,59.09,59.13,59.04,59.09,27400.0,43.494,43.5234,43.4572,43.494,27400.0
2012-11-20 10:25:00,59.1,59.18,59.05,59.18,28600.0,43.5014,43.5602,43.4645,43.5602,28600.0
2012-11-20 10:30:00,59.18,59.21,59.06,59.21,35800.0,43.5602,43.5823,43.4719,43.5823,35800.0
2012-11-20 10:35:00,59.19,59.27,59.11,59.24,19600.0,43.5676,43.6265,43.5087,43.6044,19600.0
2012-11-20 10:40:00,59.24,59.26,59.08,59.08,27400.0,43.6044,43.6191,43.4866,43.4866,27400.0
2012-11-20 10:45:00,59.06,59.11,59.02,59.05,15000.0,43.4719,43.5087,43.4425,43.4645,15000.0
2012-11-20 10:50:00,59.06,59.06,58.9,58.9,20200.0,43.4719,43.4719,43.3541,43.3541,20200.0
2012-11-20 10:55:00,58.9,58.94,58.68,58.68,33000.0,43.3541,43.3836,43.1922,43.1922,33000.0
2012-11-20 11:00:00,58.69,58.75,58.66,58.67,24000.0,43.1996,43.2437,43.1775,43.1848,24000.0
2012-11-20 11:05:00,58.69,58.76,58.66,58.69,49600.0,43.1996,43.2511,43.1775,43.1996,49600.0
2012-11-20 11:10:00,58.69,58.73,58.59,58.63,36600.0,43.1996,43.229,43.126,43.1554,36600.0
2012-11-20 11:15:00,58.63,58.63,58.49,58.52,45000.0,43.1554,43.1554,43.0524,43.0744,45000.0
2012-11-20 11:20:00,58.52,58.53,58.44,58.48,41400.0,43.0744,43.0818,43.0155,43.045,41400.0
2012-11-20 11:25:00,58.48,58.54,58.47,58.51,38400.0,43.045,43.0892,43.0376,43.0671,38400.0
2012-11-20 11:30:00,58.52,58.56,58.42,58.42,35600.0,43.0744,43.1039,43.0008,43.0008,35600.0
2012-11-20 11:35:00,58.44,58.47,58.34,58.34,21400.0,43.0155,43.0376,42.9419,42.9419,21400.0
2012-11-20 11:40:00,58.35,58.46,58.34,58.45,52000.0,42.9493,43.0303,42.9419,43.0229,52000.0
2012-11-20 11:45:00,58.44,58.52,58.4,58.44,50600.0,43.0155,43.0744,42.9861,43.0155,50600.0
2012-11-20 11:50:00,58.41,58.49,58.31,58.47,33600.0,42.9935,43.0524,42.9199,43.0376,33600.0
2012-11-20 11:55:00,58.51,58.54,58.38,58.42,14000.0,43.0671,43.0892,42.9714,43.0008,14000.0
2012-11-20 12:00:00,58.42,58.45,58.27,58.31,41400.0,43.0008,43.0229,42.8904,42.9199,41400.0
2012-11-20 12:05:00,58.3,58.42,58.28,58.33,39200.0,42.9125,43.0008,42.8978,42.9346,39200.0
2012-11-20 12:10:00,58.34,58.36,58.29,58.33,19600.0,42.9419,42.9567,42.9051,42.9346,19600.0
2012-11-20 12:15:00,58.31,58.37,58.27,58.29,33200.0,42.9199,42.964,42.8904,42.9051,33200.0
2012-11-20 12:20:00,58.28,58.41,58.27,58.34,30000.0,42.8978,42.9935,42.8904,42.9419,30000.0
2012-11-20 12:25:00,58.33,58.42,58.32,58.41,25800.0,42.9346,43.0008,42.9272,42.9935,25800.0
2012-11-20 12:30:00,58.42,58.46,58.27,58.42,53000.0,43.0008,43.0303,42.8904,43.0008,53000.0
2012-11-20 12:35:00,58.42,58.45,58.37,58.4,19200.0,43.0008,43.0229,42.964,42.9861,19200.0
2012-11-20 12:40:00,58.38,58.49,58.37,58.49,19400.0,42.9714,43.0524,42.964,43.0524,19400.0
2012-11-20 12:45:00,58.49,58.7,58.48,58.7,46600.0,43.0524,43.2069,43.045,43.2069,46600.0
2012-11-20 12:50:00,58.7,58.76,58.67,58.69,29400.0,43.2069,43.2511,43.1848,43.1996,29400.0
2012-11-20 12:55:00,58.7,58.76,58.69,58.73,11000.0,43.2069,43.2511,43.1996,43.229,11000.0
2012-11-20 13:00:00,58.73,58.75,58.62,58.67,22000.0,43.229,43.2437,43.148,43.1848,22000.0
2012-11-20 13:05:00,58.67,58.72,58.62,58.62,26400.0,43.1848,43.2216,43.148,43.148,26400.0
2012-11-20 13:10:00,58.55,58.55,58.44,58.49,56000.0,43.0965,43.0965,43.0155,43.0524,56000.0
2012-11-20 13:15:00,58.46,58.59,58.46,58.53,10000.0,43.0303,43.126,43.0303,43.0818,10000.0
2012-11-20 13:20:00,58.55,58.56,58.5,58.56,6200.0,43.0965,43.1039,43.0597,43.1039,6200.0
2012-11-20 13:25:00,58.54,58.54,58.27,58.27,15600.0,43.0892,43.0892,42.8904,42.8904,15600.0
2012-11-20 13:30:00,58.32,58.43,58.32,58.43,22800.0,42.9272,43.0082,42.9272,43.0082,22800.0
2012-11-20 13:35:00,58.43,58.49,58.41,58.47,18600.0,43.0082,43.0524,42.9935,43.0376,18600.0
2012-11-20 13:40:00,58.44,58.45,58.37,58.4,12400.0,43.0155,43.0229,42.964,42.9861,12400.0
2012-11-20 13:45:00,58.41,58.52,58.37,58.5,22800.0,42.9935,43.0744,42.964,43.0597,22800.0
2012-11-20 13:50:00,58.51,58.55,58.46,58.53,26600.0,43.0671,43.0965,43.0303,43.0818,26600.0
2012-11-20 13:55:00,58.53,58.56,58.44,58.5,15600.0,43.0818,43.1039,43.0155,43.0597,15600.0
2012-11-20 14:00:00,58.49,58.52,58.44,58.49,29800.0,43.0524,43.0744,43.0155,43.0524,29800.0
2012-11-20 14:05:00,58.49,58.52,58.44,58.5,22600.0,43.0524,43.0744,43.0155,43.0597,22600.0
2012-11-20 14:10:00,58.51,58.61,58.51,58.57,19800.0,43.0671,43.1407,43.0671,43.1112,19800.0
2012-11-20 14:15:00,58.57,58.61,58.51,58.51,10200.0,43.1112,43.1407,43.0671,43.0671,10200.0
2012-11-20 14:20:00,58.54,58.54,58.45,58.46,19400.0,43.0892,43.0892,43.0229,43.0303,19400.0
2012-11-20 14:25:00,58.47,58.61,58.47,58.58,14400.0,43.0376,43.1407,43.0376,43.1186,14400.0
2012-11-20 14:30:00,58.57,58.57,58.51,58.52,11600.0,43.1112,43.1112,43.0671,43.0744,11600.0
2012-11-20 14:35:00,58.52,58.55,58.46,58.46,30000.0,43.0744,43.0965,43.0303,43.0303,30000.0
2012-11-20 14:40:00,58.49,58.55,58.49,58.51,16000.0,43.0524,43.0965,43.0524,43.0671,16000.0
2012-11-20 14:45:00,58.49,58.62,58.49,58.55,31200.0,43.0524,43.148,43.0524,43.0965,31200.0
2012-11-20 14:50:00,58.56,58.63,58.54,58.59,19000.0,43.1039,43.1554,43.0892,43.126,19000.0
2012-11-20 14:55:00,58.57,58.58,58.48,58.52,17800.0,43.1112,43.1186,43.045,43.0744,17800.0
2012-11-20 15:00:00,58.56,58.65,58.54,58.63,26000.0,43.1039,43.1701,43.0892,43.1554,26000.0
2012-11-20 15:05:00,58.63,58.73,58.63,58.73,37600.0,43.1554,43.229,43.1554,43.229,37600.0
2012-11-20 15:10:00,58.73,58.77,58.71,58.72,24000.0,43.229,43.2585,43.2143,43.2216,24000.0
2012-11-20 15:15:00,58.72,58.75,58.67,58.75,40200.0,43.2216,43.2437,43.1848,43.2437,40200.0
2012-11-20 15:20:00,58.74,58.75,58.68,58.71,32400.0,43.2364,43.2437,43.1922,43.2143,32400.0
2012-11-20 15:25:00,58.71,58.71,58.63,58.68,17800.0,43.2143,43.2143,43.1554,43.1922,17800.0
2012-11-20 15:30:00,58.69,58.77,58.67,58.71,38400.0,43.1996,43.2585,43.1848,43.2143,38400.0
2012-11-20 15:35:00,58.71,58.75,58.67,58.72,35000.0,43.2143,43.2437,43.1848,43.2216,35000.0
2012-11-20 15:40:00,58.71,58.73,58.68,58.69,29200.0,43.2143,43.229,43.1922,43.1996,29200.0
2012-11-20 15:45:00,58.71,58.74,58.65,58.65,74200.0,43.2143,43.2364,43.1701,43.1701,74200.0
2012-11-20 15:50:00,58.67,58.72,58.65,58.69,72200.0,43.1848,43.2216,43.1701,43.1996,72200.0
2012-11-20 15:55:00,58.69,58.73,58.63,58.7,138000.0,43.1996,43.229,43.1554,43.2069,138000.0
2012-11-21 09:30:00,58.9,59.02,58.72,58.85,41000.0,43.3541,43.4425,43.2216,43.3173,41000.0
2012-11-21 09:35:00,58.9,58.97,58.74,58.81,34600.0,43.3541,43.4057,43.2364,43.2879,34600.0
2012-11-21 09:40:00,58.87,59.06,58.77,58.77,71000.0,43.3321,43.4719,43.2585,43.2585,71000.0
2012-11-21 09:45:00,58.78,59.02,58.7,59.0,40200.0,43.2658,43.4425,43.2069,43.4277,40200.0
2012-11-21 09:50:00,58.99,59.04,58.8,58.85,36200.0,43.4204,43.4572,43.2805,43.3173,36200.0
2012-11-21 09:55:00,58.81,59.08,58.81,59.02,42800.0,43.2879,43.4866,43.2879,43.4425,42800.0
2012-11-21 10:00:00,59.05,59.07,58.84,58.88,48000.0,43.4645,43.4793,43.31,43.3394,48000.0
2012-11-21 10:05:00,58.87,58.88,58.74,58.82,49000.0,43.3321,43.3394,43.2364,43.2953,49000.0
2012-11-21 10:10:00,58.82,58.87,58.79,58.85,23400.0,43.2953,43.3321,43.2732,43.3173,23400.0
2012-11-21 10:15:00,58.85,58.99,58.85,58.86,42400.0,43.3173,43.4204,43.3173,43.3247,42400.0
2012-11-21 10:20:00,58.85,59.02,58.84,58.85,30400.0,43.3173,43.4425,43.31,43.3173,30400.0
2012-11-21 10:25:00,58.87,59.08,58.84,59.02,33000.0,43.3321,43.4866,43.31,43.4425,33000.0
2012-11-21 10:30:00,59.06,59.12,59.02,59.11,37200.0,43.4719,43.5161,43.4425,43.5087,37200.0
2012-11-21 10:35:00,59.1,59.21,59.05,59.15,41200.0,43.5014,43.5823,43.4645,43.5382,41200.0
2012-11-21 10:40:00,59.16,59.17,59.04,59.08,24200.0,43.5455,43.5529,43.4572,43.4866,24200.0
2012-11-21 10:45:00,59.08,59.08,58.98,59.02,22800.0,43.4866,43.4866,43.413,43.4425,22800.0
2012-11-21 10:50:00,59.0,59.09,58.94,59.04,31200.0,43.4277,43.494,43.3836,43.4572,31200.0
2012-11-21 10:55:00,59.07,59.23,59.07,59.21,21000.0,43.4793,43.597,43.4793,43.5823,21000.0
2012-11-21 11:00:00,59.23,59.23,59.16,59.17,16600.0,43.597,43.597,43.5455,43.5529,16600.0
2012-11-21 11:05:00,59.16,59.26,59.15,59.23,26200.0,43.5455,43.6191,43.5382,43.597,26200.0
2012-11-21 11:10:00,59.24,59.27,59.19,59.22,21000.0,43.6044,43.6265,43.5676,43.5897,21000.0
2012-11-21 11:15:00,59.26,59.26,59.18,59.24,11600.0,43.6191,43.6191,43.5602,43.6044,11600.0
2012-11-21 11:20:00,59.23,59.25,59.21,59.23,20400.0,43.597,43.6118,43.5823,43.597,20400.0
2012-11-21 11:25:00,59.23,59.23,59.13,59.18,19600.0,43.597,43.597,43.5234,43.5602,19600.0
2012-11-21 11:30:00,59.18,59.21,59.1,59.1,15000.0,43.5602,43.5823,43.5014,43.5014,15000.0
2012-11-21 11:35:00,59.1,59.16,59.09,59.15,14400.0,43.5014,43.5455,43.494,43.5382,14400.0
2012-11-21 11:40:00,59.13,59.13,59.05,59.08,36200.0,43.5234,43.5234,43.4645,43.4866,36200.0
2012-11-21 11:45:00,59.09,59.1,58.96,58.96,114600.0,43.494,43.5014,43.3983,43.3983,114600.0
2012-11-21 11:50:00,58.97,58.99,58.91,58.91,36400.0,43.4057,43.4204,43.3615,43.3615,36400.0
2012-11-21 11:55:00,58.9,58.92,58.87,58.91,51200.0,43.3541,43.3689,43.3321,43.3615,51200.0
2012-11-21 12:00:00,58.92,59.1,58.92,59.07,30400.0,43.3689,43.5014,43.3689,43.4793,30400.0
2012-11-21 12:05:00,59.08,59.13,59.07,59.08,18600.0,43.4866,43.5234,43.4793,43.4866,18600.0
2012-11-21 12:10:00,59.08,59.13,59.08,59.1,26800.0,43.4866,43.5234,43.4866,43.5014,26800.0
2012-11-21 12:15:00,59.09,59.1,59.02,59.04,11200.0,43.494,43.5014,43.4425,43.4572,11200.0
2012-11-21 12:20:00,59.04,59.05,59.0,59.05,7000.0,43.4572,43.4645,43.4277,43.4645,7000.0
2012-11-21 12:25:00,59.06,59.1,59.05,59.08,10200.0,43.4719,43.5014,43.4645,43.4866,10200.0
2012-11-21 12:30:00,59.1,59.1,59.06,59.1,26000.0,43.5014,43.5014,43.4719,43.5014,26000.0
2012-11-21 12:35:00,59.1,59.13,59.08,59.1,21200.0,43.5014,43.5234,43.4866,43.5014,21200.0
2012-11-21 12:40:00,59.14,59.17,59.13,59.17,14600.0,43.5308,43.5529,43.5234,43.5529,14600.0
2012-11-21 12:45:00,59.15,59.17,59.13,59.13,13400.0,43.5382,43.5529,43.5234,43.5234,13400.0
2012-11-21 12:50:00,59.14,59.16,59.12,59.14,15000.0,43.5308,43.5455,43.5161,43.5308,15000.0
2012-11-21 12:55:00,59.13,59.15,59.07,59.07,9400.0,43.5234,43.5382,43.4793,43.4793,9400.0
2012-11-21 13:00:00,59.09,59.09,59.02,59.04,10600.0,43.494,43.494,43.4425,43.4572,10600.0
2012-11-21 13:05:00,59.03,59.08,59.03,59.06,15000.0,43.4498,43.4866,43.4498,43.4719,15000.0
2012-11-21 13:10:00,59.05,59.07,59.04,59.05,12600.0,43.4645,43.4793,43.4572,43.4645,12600.0
2012-11-21 13:15:00,59.06,59.06,59.0,59.02,26000.0,43.4719,43.4719,43.4277,43.4425,26000.0
2012-11-21 13:20:00,59.02,59.04,59.02,59.04,11000.0,43.4425,43.4572,43.4425,43.4572,11000.0
2012-11-21 13:25:00,59.04,59.07,59.01,59.07,17000.0,43.4572,43.4793,43.4351,43.4793,17000.0
2012-11-21 13:30:00,59.08,59.15,59.08,59.11,18200.0,43.4866,43.5382,43.4866,43.5087,18200.0
2012-11-21 13:35:00,59.12,59.19,59.09,59.19,14000.0,43.5161,43.5676,43.494,43.5676,14000.0
2012-11-21 13:40:00,59.19,59.19,59.13,59.13,16600.0,43.5676,43.5676,43.5234,43.5234,16600.0
2012-11-21 13:45:00,59.13,59.17,59.12,59.13,8200.0,43.5234,43.5529,43.5161,43.5234,8200.0
2012-11-21 13:50:00,59.1,59.1,59.05,59.05,15800.0,43.5014,43.5014,43.4645,43.4645,15800.0
2012-11-21 13:55:00,59.06,59.1,59.04,59.09,8000.0,43.4719,43.5014,43.4572,43.494,8000.0
2012-11-21 14:00:00,59.1,59.1,59.05,59.06,17000.0,43.5014,43.5014,43.4645,43.4719,17000.0
2012-11-21 14:05:00,59.07,59.12,59.06,59.06,12400.0,43.4793,43.5161,43.4719,43.4719,12400.0
2012-11-21 14:10:00,59.05,59.1,59.05,59.05,11200.0,43.4645,43.5014,43.4645,43.4645,11200.0
2012-11-21 14:15:00,59.04,59.06,59.0,59.02,13800.0,43.4572,43.4719,43.4277,43.4425,13800.0
2012-11-21 14:20:00,59.02,59.04,58.97,58.98,14000.0,43.4425,43.4572,43.4057,43.413,14000.0
2012-11-21 14:25:00,58.96,58.99,58.93,58.99,18600.0,43.3983,43.4204,43.3762,43.4204,18600.0
2012-11-21 14:30:00,58.98,59.02,58.96,59.02,19600.0,43.413,43.4425,43.3983,43.4425,19600.0
2012-11-21 14:35:00,59.03,59.07,59.03,59.06,11200.0,43.4498,43.4793,43.4498,43.4719,11200.0
2012-11-21 14:40:00,59.05,59.07,59.05,59.05,13400.0,43.4645,43.4793,43.4645,43.4645,13400.0
2012-11-21 14:45:00,59.05,59.06,59.01,59.02,10400.0,43.4645,43.4719,43.4351,43.4425,10400.0
2012-11-21 14:50:00,59.02,59.04,59.01,59.04,7000.0,43.4425,43.4572,43.4351,43.4572,7000.0
2012-11-21 14:55:00,59.03,59.03,58.98,58.99,15600.0,43.4498,43.4498,43.413,43.4204,15600.0
2012-11-21 15:00:00,58.99,59.02,58.95,59.02,17200.0,43.4204,43.4425,43.3909,43.4425,17200.0
2012-11-21 15:05:00,59.04,59.07,59.02,59.05,15200.0,43.4572,43.4793,43.4425,43.4645,15200.0
2012-11-21 15:10:00,59.05,59.13,59.05,59.09,24600.0,43.4645,43.5234,43.4645,43.494,24600.0
2012-11-21 15:15:00,59.08,59.12,59.08,59.1,16400.0,43.4866,43.5161,43.4866,43.5014,16400.0
2012-11-21 15:20:00,59.1,59.1,58.99,59.0,18800.0,43.5014,43.5014,43.4204,43.4277,18800.0
2012-11-21 15:25:00,58.99,59.02,58.95,58.99,15400.0,43.4204,43.4425,43.3909,43.4204,15400.0
2012-11-21 15:30:00,58.98,58.98,58.92,58.94,31800.0,43.413,43.413,43.3689,43.3836,31800.0
2012-11-21 15:35:00,58.95,58.97,58.92,58.95,26800.0,43.3909,43.4057,43.3689,43.3909,26800.0
2012-11-21 15:40:00,58.95,59.05,58.94,59.01,30200.0,43.3909,43.4645,43.3836,43.4351,30200.0
2012-11-21 15:45:00,59.02,59.03,58.96,59.02,48000.0,43.4425,43.4498,43.3983,43.4425,48000.0
2012-11-21 15:50:00,59.02,59.05,58.96,59.03,51600.0,43.4425,43.4645,43.3983,43.4498,51600.0
2012-11-21 15:55:00,59.04,59.09,59.0,59.07,89000.0,43.4572,43.494,43.4277,43.4793,89000.0
2012-11-23 09:30:00,59.25,59.25,58.97,59.07,46800.0,43.6118,43.6118,43.4057,43.4793,46800.0
2012-11-23 09:35:00,59.09,59.12,58.98,58.98,28800.0,43.494,43.5161,43.413,43.413,28800.0
2012-11-23 09:40:00,58.97,59.15,58.97,59.08,16600.0,43.4057,43.5382,43.4057,43.4866,16600.0
2012-11-23 09:45:00,59.09,59.2,59.06,59.17,14000.0,43.494,43.575,43.4719,43.5529,14000.0
2012-11-23 09:50:00,59.15,59.18,59.06,59.08,19800.0,43.5382,43.5602,43.4719,43.4866,19800.0
2012-11-23 09:55:00,59.09,59.16,59.02,59.15,28600.0,43.494,43.5455,43.4425,43.5382,28600.0
2012-11-23 10:00:00,59.19,59.33,59.16,59.3,22200.0,43.5676,43.6706,43.5455,43.6486,22200.0
2012-11-23 10:05:00,59.36,59.37,59.24,59.34,11600.0,43.6927,43.7001,43.6044,43.678,11600.0
2012-11-23 10:10:00,59.32,59.46,59.31,59.46,17200.0,43.6633,43.7663,43.6559,43.7663,17200.0
2012-11-23 10:15:00,59.46,59.57,59.45,59.55,24000.0,43.7663,43.8473,43.759,43.8326,24000.0
2012-11-23 10:20:00,59.58,59.58,59.46,59.48,21800.0,43.8547,43.8547,43.7663,43.7811,21800.0
2012-11-23 10:25:00,59.49,59.51,59.44,59.46,15000.0,43.7884,43.8031,43.7516,43.7663,15000.0
2012-11-23 10:30:00,59.48,59.51,59.44,59.44,15400.0,43.7811,43.8031,43.7516,43.7516,15400.0
2012-11-23 10:35:00,59.43,59.43,59.31,59.31,24200.0,43.7443,43.7443,43.6559,43.6559,24200.0
2012-11-23 10:40:00,59.33,59.35,59.28,59.28,18000.0,43.6706,43.6854,43.6338,43.6338,18000.0
2012-11-23 10:45:00,59.27,59.33,59.22,59.27,22200.0,43.6265,43.6706,43.5897,43.6265,22200.0
2012-11-23 10:50:00,59.28,59.28,59.24,59.24,15800.0,43.6338,43.6338,43.6044,43.6044,15800.0
2012-11-23 10:55:00,59.24,59.27,59.17,59.23,20200.0,43.6044,43.6265,43.5529,43.597,20200.0
2012-11-23 11:00:00,59.22,59.24,59.18,59.19,15000.0,43.5897,43.6044,43.5602,43.5676,15000.0
2012-11-23 11:05:00,59.18,59.25,59.15,59.25,19200.0,43.5602,43.6118,43.5382,43.6118,19200.0
2012-11-23 11:10:00,59.26,59.26,59.16,59.18,16800.0,43.6191,43.6191,43.5455,43.5602,16800.0
2012-11-23 11:15:00,59.18,59.23,59.15,59.15,13000.0,43.5602,43.597,43.5382,43.5382,13000.0
2012-11-23 11:20:00,59.16,59.17,59.13,59.13,15600.0,43.5455,43.5529,43.5234,43.5234,15600.0
2012-11-23 11:25:00,59.11,59.12,58.97,58.97,21600.0,43.5087,43.5161,43.4057,43.4057,21600.0
2012-11-23 11:30:00,58.98,59.0,58.95,58.98,20800.0,43.413,43.4277,43.3909,43.413,20800.0
2012-11-23 11:35:00,58.97,58.98,58.92,58.96,16200.0,43.4057,43.413,43.3689,43.3983,16200.0
2012-11-23 11:40:00,58.96,58.98,58.92,58.92,11600.0,43.3983,43.413,43.3689,43.3689,11600.0
2012-11-23 11:45:00,58.93,58.93,58.9,58.91,16000.0,43.3762,43.3762,43.3541,43.3615,16000.0
2012-11-23 11:50:00,58.9,58.9,58.85,58.87,18000.0,43.3541,43.3541,43.3173,43.3321,18000.0
2012-11-23 11:55:00,58.85,58.87,58.83,58.85,16600.0,43.3173,43.3321,43.3026,43.3173,16600.0
2012-11-23 12:00:00,58.86,59.02,58.83,58.97,32600.0,43.3247,43.4425,43.3026,43.4057,32600.0
2012-11-23 12:05:00,58.97,59.02,58.9,58.94,30600.0,43.4057,43.4425,43.3541,43.3836,30600.0
2012-11-23 12:10:00,58.93,58.95,58.87,58.93,24200.0,43.3762,43.3909,43.3321,43.3762,24200.0
2012-11-23 12:15:00,58.94,59.05,58.93,59.05,22400.0,43.3836,43.4645,43.3762,43.4645,22400.0
2012-11-23 12:20:00,59.07,59.21,59.07,59.15,20600.0,43.4793,43.5823,43.4793,43.5382,20600.0
2012-11-23 12:25:00,59.13,59.24,59.13,59.23,19200.0,43.5234,43.6044,43.5234,43.597,19200.0
2012-11-23 12:30:00,59.22,59.24,59.16,59.22,13400.0,43.5897,43.6044,43.5455,43.5897,13400.0
2012-11-23 12:35:00,59.21,59.38,59.21,59.38,19000.0,43.5823,43.7074,43.5823,43.7074,19000.0
2012-11-23 12:40:00,59.38,59.38,59.22,59.33,80200.0,43.7074,43.7074,43.5897,43.6706,80200.0
2012-11-23 12:45:00,59.35,59.39,59.28,59.32,29000.0,43.6854,43.7148,43.6338,43.6633,29000.0
2012-11-23 12:50:00,59.34,59.42,59.32,59.41,26600.0,43.678,43.7369,43.6633,43.7295,26600.0
2012-11-23 12:55:00,59.41,59.51,59.38,59.46,71600.0,43.7295,43.8031,43.7074,43.7663,71600.0
2012-11-26 09:30:00,58.73,58.92,58.57,58.57,40000.0,43.229,43.3689,43.1112,43.1112,40000.0
2012-11-26 09:35:00,58.59,58.88,58.52,58.55,21400.0,43.126,43.3394,43.0744,43.0965,21400.0
2012-11-26 09:40:00,58.59,58.85,58.59,58.76,21600.0,43.126,43.3173,43.126,43.2511,21600.0
2012-11-26 09:45:00,58.74,58.77,58.64,58.68,41400.0,43.2364,43.2585,43.1628,43.1922,41400.0
2012-11-26 09:50:00,58.7,58.72,58.6,58.69,37400.0,43.2069,43.2216,43.1333,43.1996,37400.0
2012-11-26 09:55:00,58.7,58.72,58.52,58.63,42200.0,43.2069,43.2216,43.0744,43.1554,42200.0
2012-11-26 10:00:00,58.59,58.72,58.55,58.7,36600.0,43.126,43.2216,43.0965,43.2069,36600.0
2012-11-26 10:05:00,58.65,58.65,58.46,58.49,41600.0,43.1701,43.1701,43.0303,43.0524,41600.0
2012-11-26 10:10:00,58.47,58.5,58.33,58.43,54800.0,43.0376,43.0597,42.9346,43.0082,54800.0
2012-11-26 10:15:00,58.42,58.42,58.35,58.36,42400.0,43.0008,43.0008,42.9493,42.9567,42400.0
2012-11-26 10:20:00,58.37,58.4,58.3,58.33,34600.0,42.964,42.9861,42.9125,42.9346,34600.0
2012-11-26 10:25:00,58.32,58.43,58.31,58.35,42800.0,42.9272,43.0082,42.9199,42.9493,42800.0
2012-11-26 10:30:00,58.32,58.43,58.3,58.32,33200.0,42.9272,43.0082,42.9125,42.9272,33200.0
2012-11-26 10:35:00,58.35,58.43,58.34,58.4,13600.0,42.9493,43.0082,42.9419,42.9861,13600.0
2012-11-26 10:40:00,58.43,58.5,58.43,58.49,32800.0,43.0082,43.0597,43.0082,43.0524,32800.0
2012-11-26 10:45:00,58.48,58.54,58.38,58.48,29600.0,43.045,43.0892,42.9714,43.045,29600.0
2012-11-26 10:50:00,58.49,58.52,58.43,58.46,11000.0,43.0524,43.0744,43.0082,43.0303,11000.0
2012-11-26 10:55:00,58.45,58.45,58.11,58.13,55400.0,43.0229,43.0229,42.7726,42.7874,55400.0
2012-11-26 11:00:00,58.15,58.16,58.04,58.04,41200.0,42.8021,42.8095,42.7211,42.7211,41200.0
2012-11-26 11:05:00,58.05,58.05,57.95,57.96,43200.0,42.7285,42.7285,42.6549,42.6622,43200.0
2012-11-26 11:10:00,57.96,58.02,57.88,57.93,71800.0,42.6622,42.7064,42.6034,42.6402,71800.0
2012-11-26 11:15:00,57.93,57.94,57.87,57.88,32800.0,42.6402,42.6475,42.596,42.6034,32800.0
2012-11-26 11:20:00,57.9,57.91,57.8,57.87,65400.0,42.6181,42.6254,42.5445,42.596,65400.0
2012-11-26 11:25:00,57.87,57.99,57.83,57.98,34400.0,42.596,42.6843,42.5666,42.677,34400.0
2012-11-26 11:30:00,57.97,58.07,57.97,58.05,19000.0,42.6696,42.7432,42.6696,42.7285,19000.0
2012-11-26 11:35:00,58.08,58.11,58.04,58.06,10200.0,42.7506,42.7726,42.7211,42.7358,10200.0
2012-11-26 11:40:00,58.08,58.15,58.08,58.12,9200.0,42.7506,42.8021,42.7506,42.78,9200.0
2012-11-26 11:45:00,58.13,58.18,58.1,58.14,30400.0,42.7874,42.8242,42.7653,42.7947,30400.0
2012-11-26 11:50:00,58.14,58.18,58.09,58.1,32000.0,42.7947,42.8242,42.7579,42.7653,32000.0
2012-11-26 11:55:00,58.1,58.16,58.04,58.12,18200.0,42.7653,42.8095,42.7211,42.78,18200.0
2012-11-26 12:00:00,58.14,58.18,58.13,58.15,10000.0,42.7947,42.8242,42.7874,42.8021,10000.0
2012-11-26 12:05:00,58.15,58.32,58.15,58.31,18800.0,42.8021,42.9272,42.8021,42.9199,18800.0
2012-11-26 12:10:00,58.31,58.31,58.24,58.24,33600.0,42.9199,42.9199,42.8683,42.8683,33600.0
2012-11-26 12:15:00,58.21,58.29,58.2,58.25,14400.0,42.8463,42.9051,42.8389,42.8757,14400.0
2012-11-26 12:20:00,58.26,58.27,58.22,58.24,8000.0,42.8831,42.8904,42.8536,42.8683,8000.0
2012-11-26 12:25:00,58.25,58.3,58.24,58.3,9000.0,42.8757,42.9125,42.8683,42.9125,9000.0
2012-11-26 12:30:00,58.28,58.34,58.27,58.27,13200.0,42.8978,42.9419,42.8904,42.8904,13200.0
2012-11-26 12:35:00,58.27,58.43,58.26,58.42,10600.0,42.8904,43.0082,42.8831,43.0008,10600.0
2012-11-26 12:40:00,58.41,58.46,58.35,58.4,16600.0,42.9935,43.0303,42.9493,42.9861,16600.0
2012-11-26 12:45:00,58.42,58.48,58.39,58.47,13800.0,43.0008,43.045,42.9787,43.0376,13800.0
2012-11-26 12:50:00,58.48,58.48,58.43,58.46,9200.0,43.045,43.045,43.0082,43.0303,9200.0
2012-11-26 12:55:00,58.47,58.52,58.41,58.52,21800.0,43.0376,43.0744,42.9935,43.0744,21800.0
2012-11-26 13:00:00,58.5,58.52,58.45,58.48,14000.0,43.0597,43.0744,43.0229,43.045,14000.0
2012-11-26 13:05:00,58.49,58.49,58.39,58.4,12000.0,43.0524,43.0524,42.9787,42.9861,12000.0
2012-11-26 13:10:00,58.4,58.4,58.33,58.36,9000.0,42.9861,42.9861,42.9346,42.9567,9000.0
2012-11-26 13:15:00,58.38,58.46,58.37,58.46,9400.0,42.9714,43.0303,42.964,43.0303,9400.0
2012-11-26 13:20:00,58.46,58.48,58.39,58.44,7000.0,43.0303,43.045,42.9787,43.0155,7000.0
2012-11-26 13:25:00,58.44,58.44,58.39,58.43,5800.0,43.0155,43.0155,42.9787,43.0082,5800.0
2012-11-26 13:30:00,58.43,58.47,58.42,58.42,9200.0,43.0082,43.0376,43.0008,43.0008,9200.0
2012-11-26 13:35:00,58.43,58.47,58.41,58.41,8200.0,43.0082,43.0376,42.9935,42.9935,8200.0
2012-11-26 13:40:00,58.41,58.42,58.29,58.32,13200.0,42.9935,43.0008,42.9051,42.9272,13200.0
2012-11-26 13:45:00,58.32,58.37,58.27,58.37,41800.0,42.9272,42.964,42.8904,42.964,41800.0
2012-11-26 13:50:00,58.38,58.44,58.35,58.38,19200.0,42.9714,43.0155,42.9493,42.9714,19200.0
2012-11-26 13:55:00,58.4,58.41,58.37,58.39,11800.0,42.9861,42.9935,42.964,42.9787,11800.0
2012-11-26 14:00:00,58.37,58.39,58.34,58.37,15000.0,42.964,42.9787,42.9419,42.964,15000.0
2012-11-26 14:05:00,58.37,58.4,58.32,58.38,23400.0,42.964,42.9861,42.9272,42.9714,23400.0
2012-11-26 14:10:00,58.38,58.43,58.34,58.35,45800.0,42.9714,43.0082,42.9419,42.9493,45800.0
2012-11-26 14:15:00,58.35,58.4,58.27,58.3,13600.0,42.9493,42.9861,42.8904,42.9125,13600.0
2012-11-26 14:20:00,58.29,58.33,58.27,58.28,12800.0,42.9051,42.9346,42.8904,42.8978,12800.0
2012-11-26 14:25:00,58.3,58.32,58.22,58.23,26800.0,42.9125,42.9272,42.8536,42.861,26800.0
2012-11-26 14:30:00,58.2,58.22,58.17,58.2,15000.0,42.8389,42.8536,42.8168,42.8389,15000.0
2012-11-26 14:35:00,58.21,58.29,58.21,58.28,10400.0,42.8463,42.9051,42.8463,42.8978,10400.0
2012-11-26 14:40:00,58.3,58.35,58.29,58.31,24000.0,42.9125,42.9493,42.9051,42.9199,24000.0
2012-11-26 14:45:00,58.31,58.38,58.27,58.35,14200.0,42.9199,42.9714,42.8904,42.9493,14200.0
2012-11-26 14:50:00,58.36,58.48,58.33,58.48,20200.0,42.9567,43.045,42.9346,43.045,20200.0
2012-11-26 14:55:00,58.45,58.47,58.35,58.38,22000.0,43.0229,43.0376,42.9493,42.9714,22000.0
2012-11-26 15:00:00,58.38,58.44,58.35,58.43,22800.0,42.9714,43.0155,42.9493,43.0082,22800.0
2012-11-26 15:05:00,58.42,58.49,58.39,58.48,20400.0,43.0008,43.0524,42.9787,43.045,20400.0
2012-11-26 15:10:00,58.48,58.5,58.44,58.44,18200.0,43.045,43.0597,43.0155,43.0155,18200.0
2012-11-26 15:15:00,58.43,58.43,58.27,58.37,28800.0,43.0082,43.0082,42.8904,42.964,28800.0
2012-11-26 15:20:00,58.36,58.45,58.32,58.44,21200.0,42.9567,43.0229,42.9272,43.0155,21200.0
2012-11-26 15:25:00,58.45,58.45,58.36,58.42,19200.0,43.0229,43.0229,42.9567,43.0008,19200.0
2012-11-26 15:30:00,58.39,58.41,58.31,58.34,22800.0,42.9787,42.9935,42.9199,42.9419,22800.0
2012-11-26 15:35:00,58.35,58.37,58.28,58.34,36400.0,42.9493,42.964,42.8978,42.9419,36400.0
2012-11-26 15:40:00,58.33,58.38,58.31,58.33,49800.0,42.9346,42.9714,42.9199,42.9346,49800.0
2012-11-26 15:45:00,58.33,58.35,58.28,58.3,65800.0,42.9346,42.9493,42.8978,42.9125,65800.0
2012-11-26 15:50:00,58.3,58.35,58.24,58.27,71800.0,42.9125,42.9493,42.8683,42.8904,71800.0
2012-11-26 15:55:00,58.28,58.35,58.24,58.35,142200.0,42.8978,42.9493,42.8683,42.9493,142200.0
2012-11-27 09:30:00,57.77,57.95,57.57,57.9,60600.0,42.5224,42.6549,42.3752,42.6181,60600.0
2012-11-27 09:35:00,57.88,57.88,57.69,57.69,30200.0,42.6034,42.6034,42.4635,42.4635,30200.0
2012-11-27 09:40:00,57.69,57.77,57.58,57.74,64800.0,42.4635,42.5224,42.3825,42.5003,64800.0
2012-11-27 09:45:00,57.8,57.92,57.73,57.88,66400.0,42.5445,42.6328,42.4929,42.6034,66400.0
2012-11-27 09:50:00,57.89,57.99,57.83,57.94,43600.0,42.6107,42.6843,42.5666,42.6475,43600.0
2012-11-27 09:55:00,57.98,58.03,57.94,57.99,27600.0,42.677,42.7138,42.6475,42.6843,27600.0
2012-11-27 10:00:00,58.02,58.02,57.76,57.76,19400.0,42.7064,42.7064,42.515,42.515,19400.0
2012-11-27 10:05:00,57.77,57.77,57.65,57.72,42200.0,42.5224,42.5224,42.4341,42.4856,42200.0
2012-11-27 10:10:00,57.74,57.8,57.69,57.7,15000.0,42.5003,42.5445,42.4635,42.4709,15000.0
2012-11-27 10:15:00,57.71,57.74,57.54,57.57,24200.0,42.4782,42.5003,42.3531,42.3752,24200.0
2012-11-27 10:20:00,57.6,57.6,57.38,57.41,118800.0,42.3973,42.3973,42.2353,42.2574,118800.0
2012-11-27 10:25:00,57.41,57.52,57.38,57.38,30400.0,42.2574,42.3384,42.2353,42.2353,30400.0
2012-11-27 10:30:00,57.38,57.46,57.34,57.46,32800.0,42.2353,42.2942,42.2059,42.2942,32800.0
2012-11-27 10:35:00,57.46,57.51,57.38,57.47,23800.0,42.2942,42.331,42.2353,42.3016,23800.0
2012-11-27 10:40:00,57.47,57.49,57.37,57.42,40000.0,42.3016,42.3163,42.228,42.2648,40000.0
2012-11-27 10:45:00,57.43,57.56,57.37,57.52,66000.0,42.2721,42.3678,42.228,42.3384,66000.0
2012-11-27 10:50:00,57.5,57.52,57.48,57.5,34400.0,42.3237,42.3384,42.3089,42.3237,34400.0
2012-11-27 10:55:00,57.51,57.52,57.47,57.47,34200.0,42.331,42.3384,42.3016,42.3016,34200.0
2012-11-27 11:00:00,57.48,57.59,57.48,57.57,14400.0,42.3089,42.3899,42.3089,42.3752,14400.0
2012-11-27 11:05:00,57.56,57.59,57.54,57.55,19000.0,42.3678,42.3899,42.3531,42.3605,19000.0
2012-11-27 11:10:00,57.56,57.61,57.52,57.54,32600.0,42.3678,42.4046,42.3384,42.3531,32600.0
2012-11-27 11:15:00,57.55,57.58,57.49,57.52,22800.0,42.3605,42.3825,42.3163,42.3384,22800.0
2012-11-27 11:20:00,57.53,57.54,57.49,57.51,11800.0,42.3457,42.3531,42.3163,42.331,11800.0
2012-11-27 11:25:00,57.5,57.55,57.46,57.49,35400.0,42.3237,42.3605,42.2942,42.3163,35400.0
2012-11-27 11:30:00,57.49,57.51,57.47,57.48,21200.0,42.3163,42.331,42.3016,42.3089,21200.0
2012-11-27 11:35:00,57.49,57.55,57.48,57.52,66200.0,42.3163,42.3605,42.3089,42.3384,66200.0
2012-11-27 11:40:00,57.56,57.6,57.48,57.51,44400.0,42.3678,42.3973,42.3089,42.331,44400.0
2012-11-27 11:45:00,57.49,57.54,57.46,57.47,16200.0,42.3163,42.3531,42.2942,42.3016,16200.0
2012-11-27 11:50:00,57.48,57.52,57.45,57.49,32600.0,42.3089,42.3384,42.2868,42.3163,32600.0
2012-11-27 11:55:00,57.49,57.51,57.46,57.49,18600.0,42.3163,42.331,42.2942,42.3163,18600.0
2012-11-27 12:00:00,57.48,57.53,57.47,57.48,32400.0,42.3089,42.3457,42.3016,42.3089,32400.0
2012-11-27 12:05:00,57.49,57.49,57.39,57.44,13800.0,42.3163,42.3163,42.2427,42.2795,13800.0
2012-11-27 12:10:00,57.46,57.51,57.45,57.49,71800.0,42.2942,42.331,42.2868,42.3163,71800.0
2012-11-27 12:15:00,57.5,57.54,57.49,57.51,34200.0,42.3237,42.3531,42.3163,42.331,34200.0
2012-11-27 12:20:00,57.51,57.63,57.49,57.6,57600.0,42.331,42.4193,42.3163,42.3973,57600.0
2012-11-27 12:25:00,57.61,57.66,57.6,57.62,18800.0,42.4046,42.4414,42.3973,42.412,18800.0
2012-11-27 12:30:00,57.6,57.63,57.56,57.56,14400.0,42.3973,42.4193,42.3678,42.3678,14400.0
2012-11-27 12:35:00,57.56,57.59,57.51,57.56,14000.0,42.3678,42.3899,42.331,42.3678,14000.0
2012-11-27 12:40:00,57.57,57.6,57.55,57.58,18400.0,42.3752,42.3973,42.3605,42.3825,18400.0
2012-11-27 12:45:00,57.57,57.6,57.56,57.6,17200.0,42.3752,42.3973,42.3678,42.3973,17200.0
2012-11-27 12:50:00,57.62,57.63,57.56,57.57,14400.0,42.412,42.4193,42.3678,42.3752,14400.0
2012-11-27 12:55:00,57.57,57.59,57.49,57.51,18200.0,42.3752,42.3899,42.3163,42.331,18200.0
2012-11-27 13:00:00,57.52,57.52,57.47,57.47,37200.0,42.3384,42.3384,42.3016,42.3016,37200.0
2012-11-27 13:05:00,57.47,57.59,57.46,57.58,28000.0,42.3016,42.3899,42.2942,42.3825,28000.0
2012-11-27 13:10:00,57.56,57.61,57.55,57.57,21000.0,42.3678,42.4046,42.3605,42.3752,21000.0
2012-11-27 13:15:00,57.59,57.65,57.59,57.62,12000.0,42.3899,42.4341,42.3899,42.412,12000.0
2012-11-27 13:20:00,57.6,57.62,57.49,57.55,10400.0,42.3973,42.412,42.3163,42.3605,10400.0
2012-11-27 13:25:00,57.57,57.59,57.48,57.51,20200.0,42.3752,42.3899,42.3089,42.331,20200.0
2012-11-27 13:30:00,57.51,57.54,57.46,57.49,35600.0,42.331,42.3531,42.2942,42.3163,35600.0
2012-11-27 13:35:00,57.52,57.59,57.52,57.52,12400.0,42.3384,42.3899,42.3384,42.3384,12400.0
2012-11-27 13:40:00,57.51,57.63,57.49,57.63,14800.0,42.331,42.4193,42.3163,42.4193,14800.0
2012-11-27 13:45:00,57.65,57.66,57.59,57.59,12200.0,42.4341,42.4414,42.3899,42.3899,12200.0
2012-11-27 13:50:00,57.6,57.62,57.54,57.6,22800.0,42.3973,42.412,42.3531,42.3973,22800.0
2012-11-27 13:55:00,57.6,57.65,57.6,57.6,10200.0,42.3973,42.4341,42.3973,42.3973,10200.0
2012-11-27 14:00:00,57.6,57.62,57.47,57.52,15600.0,42.3973,42.412,42.3016,42.3384,15600.0
2012-11-27 14:05:00,57.56,57.59,57.51,57.57,33200.0,42.3678,42.3899,42.331,42.3752,33200.0
2012-11-27 14:10:00,57.57,57.63,57.54,57.56,28600.0,42.3752,42.4193,42.3531,42.3678,28600.0
2012-11-27 14:15:00,57.56,57.58,57.52,57.55,27200.0,42.3678,42.3825,42.3384,42.3605,27200.0
2012-11-27 14:20:00,57.56,57.56,57.35,57.38,65800.0,42.3678,42.3678,42.2132,42.2353,65800.0
2012-11-27 14:25:00,57.42,57.43,57.25,57.29,99200.0,42.2648,42.2721,42.1396,42.1691,99200.0
2012-11-27 14:30:00,57.28,57.28,57.22,57.25,168800.0,42.1617,42.1617,42.1176,42.1396,168800.0
2012-11-27 14:35:00,57.27,57.3,57.23,57.29,269800.0,42.1544,42.1764,42.1249,42.1691,269800.0
2012-11-27 14:40:00,57.27,57.41,57.24,57.41,88600.0,42.1544,42.2574,42.1323,42.2574,88600.0
2012-11-27 14:45:00,57.41,57.52,57.35,57.45,162400.0,42.2574,42.3384,42.2132,42.2868,162400.0
2012-11-27 14:50:00,57.47,57.56,57.45,57.54,120000.0,42.3016,42.3678,42.2868,42.3531,120000.0
2012-11-27 14:55:00,57.55,57.58,57.51,57.52,41200.0,42.3605,42.3825,42.331,42.3384,41200.0
2012-11-27 15:00:00,57.52,57.56,57.46,57.5,48600.0,42.3384,42.3678,42.2942,42.3237,48600.0
2012-11-27 15:05:00,57.5,57.57,57.44,57.52,50600.0,42.3237,42.3752,42.2795,42.3384,50600.0
2012-11-27 15:10:00,57.54,57.56,57.47,57.49,45600.0,42.3531,42.3678,42.3016,42.3163,45600.0
2012-11-27 15:15:00,57.5,57.58,57.47,57.52,203000.0,42.3237,42.3825,42.3016,42.3384,203000.0
2012-11-27 15:20:00,57.52,57.56,57.47,57.52,92400.0,42.3384,42.3678,42.3016,42.3384,92400.0
2012-11-27 15:25:00,57.52,57.52,57.45,57.52,71600.0,42.3384,42.3384,42.2868,42.3384,71600.0
2012-11-27 15:30:00,57.52,57.57,57.47,57.47,61200.0,42.3384,42.3752,42.3016,42.3016,61200.0
2012-11-27 15:35:00,57.47,57.49,57.4,57.48,88400.0,42.3016,42.3163,42.25,42.3089,88400.0
2012-11-27 15:40:00,57.49,57.51,57.41,57.42,82800.0,42.3163,42.331,42.2574,42.2648,82800.0
2012-11-27 15:45:00,57.42,57.54,57.38,57.53,111000.0,42.2648,42.3531,42.2353,42.3457,111000.0
2012-11-27 15:50:00,57.52,57.52,57.42,57.45,148200.0,42.3384,42.3384,42.2648,42.2868,148200.0
2012-11-27 15:55:00,57.45,57.57,57.34,57.54,643000.0,42.2868,42.3752,42.2059,42.3531,643000.0
2012-11-28 09:30:00,57.05,57.05,56.71,56.82,77200.0,41.9924,41.9924,41.7422,41.8231,77200.0
2012-11-28 09:35:00,56.82,56.97,56.63,56.81,186800.0,41.8231,41.9335,41.6833,41.8158,186800.0
2012-11-28 09:40:00,56.79,56.83,56.63,56.69,53600.0,41.801,41.8305,41.6833,41.7274,53600.0
2012-11-28 09:45:00,56.65,56.71,56.51,56.51,49600.0,41.698,41.7422,41.5949,41.5949,49600.0
2012-11-28 09:50:00,56.5,56.72,56.36,56.72,178000.0,41.5876,41.7495,41.4845,41.7495,178000.0
2012-11-28 09:55:00,56.68,56.75,56.61,56.75,18800.0,41.7201,41.7716,41.6686,41.7716,18800.0
2012-11-28 10:00:00,56.74,56.74,56.63,56.67,69600.0,41.7642,41.7642,41.6833,41.7127,69600.0
2012-11-28 10:05:00,56.65,56.74,56.63,56.69,75000.0,41.698,41.7642,41.6833,41.7274,75000.0
2012-11-28 10:10:00,56.66,56.77,56.66,56.77,30000.0,41.7054,41.7863,41.7054,41.7863,30000.0
2012-11-28 10:15:00,56.75,56.82,56.71,56.76,22200.0,41.7716,41.8231,41.7422,41.779,22200.0
2012-11-28 10:20:00,56.75,56.99,56.74,56.94,34000.0,41.7716,41.9483,41.7642,41.9115,34000.0
2012-11-28 10:25:00,56.94,56.94,56.74,56.76,25000.0,41.9115,41.9115,41.7642,41.779,25000.0
2012-11-28 10:30:00,56.79,56.85,56.65,56.82,100800.0,41.801,41.8452,41.698,41.8231,100800.0
2012-11-28 10:35:00,56.81,57.22,56.81,57.15,80000.0,41.8158,42.1176,41.8158,42.066,80000.0
2012-11-28 10:40:00,57.15,57.25,56.91,56.95,30800.0,42.066,42.1396,41.8894,41.9188,30800.0
2012-11-28 10:45:00,56.96,57.15,56.92,56.99,19600.0,41.9262,42.066,41.8967,41.9483,19600.0
2012-11-28 10:50:00,56.98,57.04,56.91,56.98,98200.0,41.9409,41.9851,41.8894,41.9409,98200.0
2012-11-28 10:55:00,56.95,57.01,56.91,56.96,16400.0,41.9188,41.963,41.8894,41.9262,16400.0
2012-11-28 11:00:00,56.97,57.12,56.95,57.03,39400.0,41.9335,42.0439,41.9188,41.9777,39400.0
2012-11-28 11:05:00,57.02,57.08,57.0,57.02,26800.0,41.9703,42.0145,41.9556,41.9703,26800.0
2012-11-28 11:10:00,57.02,57.16,57.01,57.08,21400.0,41.9703,42.0734,41.963,42.0145,21400.0
2012-11-28 11:15:00,57.09,57.31,57.08,57.31,27000.0,42.0219,42.1838,42.0145,42.1838,27000.0
2012-11-28 11:20:00,57.27,57.33,57.18,57.18,30200.0,42.1544,42.1985,42.0881,42.0881,30200.0
2012-11-28 11:25:00,57.22,57.25,57.21,57.22,11600.0,42.1176,42.1396,42.1102,42.1176,11600.0
2012-11-28 11:30:00,57.25,57.25,57.13,57.19,21600.0,42.1396,42.1396,42.0513,42.0955,21600.0
2012-11-28 11:35:00,57.22,57.26,57.21,57.26,8400.0,42.1176,42.147,42.1102,42.147,8400.0
2012-11-28 11:40:00,57.27,57.33,57.2,57.25,24000.0,42.1544,42.1985,42.1028,42.1396,24000.0
2012-11-28 11:45:00,57.25,57.29,57.21,57.25,12600.0,42.1396,42.1691,42.1102,42.1396,12600.0
2012-11-28 11:50:00,57.24,57.28,57.2,57.23,9600.0,42.1323,42.1617,42.1028,42.1249,9600.0
2012-11-28 11:55:00,57.23,57.31,57.23,57.24,13400.0,42.1249,42.1838,42.1249,42.1323,13400.0
2012-11-28 12:00:00,57.27,57.3,57.13,57.17,30200.0,42.1544,42.1764,42.0513,42.0807,30200.0
2012-11-28 12:05:00,57.18,57.24,57.13,57.22,25200.0,42.0881,42.1323,42.0513,42.1176,25200.0
2012-11-28 12:10:00,57.19,57.43,57.17,57.35,33800.0,42.0955,42.2721,42.0807,42.2132,33800.0
2012-11-28 12:15:00,57.34,57.55,57.34,57.47,56200.0,42.2059,42.3605,42.2059,42.3016,56200.0
2012-11-28 12:20:00,57.48,57.51,57.43,57.51,24400.0,42.3089,42.331,42.2721,42.331,24400.0
2012-11-28 12:25:00,57.52,57.56,57.45,57.52,15600.0,42.3384,42.3678,42.2868,42.3384,15600.0
2012-11-28 12:30:00,57.53,57.57,57.5,57.56,27800.0,42.3457,42.3752,42.3237,42.3678,27800.0
2012-11-28 12:35:00,57.58,57.61,57.54,57.61,38400.0,42.3825,42.4046,42.3531,42.4046,38400.0
2012-11-28 12:40:00,57.61,57.65,57.59,57.63,32000.0,42.4046,42.4341,42.3899,42.4193,32000.0
2012-11-28 12:45:00,57.63,57.63,57.54,57.58,53000.0,42.4193,42.4193,42.3531,42.3825,53000.0
2012-11-28 12:50:00,57.58,57.59,57.52,57.56,13400.0,42.3825,42.3899,42.3384,42.3678,13400.0
2012-11-28 12:55:00,57.54,57.65,57.54,57.6,18200.0,42.3531,42.4341,42.3531,42.3973,18200.0
2012-11-28 13:00:00,57.6,57.63,57.55,57.56,41000.0,42.3973,42.4193,42.3605,42.3678,41000.0
2012-11-28 13:05:00,57.56,57.59,57.46,57.48,37400.0,42.3678,42.3899,42.2942,42.3089,37400.0
2012-11-28 13:10:00,57.48,57.58,57.48,57.52,19200.0,42.3089,42.3825,42.3089,42.3384,19200.0
2012-11-28 13:15:00,57.53,57.57,57.49,57.56,23000.0,42.3457,42.3752,42.3163,42.3678,23000.0
2012-11-28 13:20:00,57.53,57.64,57.52,57.62,28600.0,42.3457,42.4267,42.3384,42.412,28600.0
2012-11-28 13:25:00,57.62,57.65,57.56,57.62,19000.0,42.412,42.4341,42.3678,42.412,19000.0
2012-11-28 13:30:00,57.63,57.71,57.63,57.67,22400.0,42.4193,42.4782,42.4193,42.4488,22400.0
2012-11-28 13:35:00,57.67,57.77,57.65,57.69,28600.0,42.4488,42.5224,42.4341,42.4635,28600.0
2012-11-28 13:40:00,57.7,57.81,57.7,57.77,14400.0,42.4709,42.5518,42.4709,42.5224,14400.0
2012-11-28 13:45:00,57.77,57.77,57.7,57.74,54400.0,42.5224,42.5224,42.4709,42.5003,54400.0
2012-11-28 13:50:00,57.73,57.76,57.64,57.67,19800.0,42.4929,42.515,42.4267,42.4488,19800.0
2012-11-28 13:55:00,57.67,57.77,57.65,57.72,12000.0,42.4488,42.5224,42.4341,42.4856,12000.0
2012-11-28 14:00:00,57.72,57.79,57.66,57.68,22400.0,42.4856,42.5371,42.4414,42.4561,22400.0
2012-11-28 14:05:00,57.65,57.75,57.63,57.74,9800.0,42.4341,42.5077,42.4193,42.5003,9800.0
2012-11-28 14:10:00,57.74,57.77,57.69,57.7,8800.0,42.5003,42.5224,42.4635,42.4709,8800.0
2012-11-28 14:15:00,57.73,57.77,57.71,57.72,6600.0,42.4929,42.5224,42.4782,42.4856,6600.0
2012-11-28 14:20:00,57.71,57.73,57.65,57.72,9200.0,42.4782,42.4929,42.4341,42.4856,9200.0
2012-11-28 14:25:00,57.74,57.74,57.7,57.73,9400.0,42.5003,42.5003,42.4709,42.4929,9400.0
2012-11-28 14:30:00,57.73,57.76,57.67,57.73,20600.0,42.4929,42.515,42.4488,42.4929,20600.0
2012-11-28 14:35:00,57.73,57.81,57.73,57.78,10600.0,42.4929,42.5518,42.4929,42.5297,10600.0
2012-11-28 14:40:00,57.79,57.85,57.79,57.83,10000.0,42.5371,42.5813,42.5371,42.5666,10000.0
2012-11-28 14:45:00,57.82,57.83,57.73,57.77,14000.0,42.5592,42.5666,42.4929,42.5224,14000.0
2012-11-28 14:50:00,57.77,57.81,57.74,57.77,10000.0,42.5224,42.5518,42.5003,42.5224,10000.0
2012-11-28 14:55:00,57.77,57.87,57.77,57.82,8800.0,42.5224,42.596,42.5224,42.5592,8800.0
2012-11-28 15:00:00,57.84,57.85,57.79,57.79,13000.0,42.5739,42.5813,42.5371,42.5371,13000.0
2012-11-28 15:05:00,57.8,57.88,57.77,57.88,15000.0,42.5445,42.6034,42.5224,42.6034,15000.0
2012-11-28 15:10:00,57.85,57.88,57.82,57.88,10000.0,42.5813,42.6034,42.5592,42.6034,10000.0
2012-11-28 15:15:00,57.87,57.89,57.82,57.82,24600.0,42.596,42.6107,42.5592,42.5592,24600.0
2012-11-28 15:20:00,57.82,57.88,57.81,57.87,13800.0,42.5592,42.6034,42.5518,42.596,13800.0
2012-11-28 15:25:00,57.88,57.94,57.85,57.94,51800.0,42.6034,42.6475,42.5813,42.6475,51800.0
2012-11-28 15:30:00,57.93,58.03,57.92,57.97,28000.0,42.6402,42.7138,42.6328,42.6696,28000.0
2012-11-28 15:35:00,57.97,58.01,57.97,57.99,39800.0,42.6696,42.699,42.6696,42.6843,39800.0
2012-11-28 15:40:00,57.98,58.02,57.96,58.01,45200.0,42.677,42.7064,42.6622,42.699,45200.0
2012-11-28 15:45:00,58.02,58.12,58.02,58.09,59000.0,42.7064,42.78,42.7064,42.7579,59000.0
2012-11-28 15:50:00,58.09,58.15,58.07,58.15,81200.0,42.7579,42.8021,42.7432,42.8021,81200.0
2012-11-28 15:55:00,58.15,58.3,58.06,58.18,267400.0,42.8021,42.9125,42.7358,42.8242,267400.0
2012-11-29 09:30:00,58.8,59.21,58.8,59.21,126000.0,43.2805,43.5823,43.2805,43.5823,126000.0
2012-11-29 09:35:00,59.18,59.2,58.8,58.87,78400.0,43.5602,43.575,43.2805,43.3321,78400.0
2012-11-29 09:40:00,58.85,59.07,58.84,58.98,49400.0,43.3173,43.4793,43.31,43.413,49400.0
2012-11-29 09:45:00,59.02,59.09,58.86,58.92,28600.0,43.4425,43.494,43.3247,43.3689,28600.0
2012-11-29 09:50:00,58.94,59.06,58.93,58.98,44400.0,43.3836,43.4719,43.3762,43.413,44400.0
2012-11-29 09:55:00,58.98,59.09,58.98,59.08,26200.0,43.413,43.494,43.413,43.4866,26200.0
2012-11-29 10:00:00,59.09,59.15,58.91,58.91,65200.0,43.494,43.5382,43.3615,43.3615,65200.0
2012-11-29 10:05:00,58.91,59.02,58.71,58.74,35600.0,43.3615,43.4425,43.2143,43.2364,35600.0
2012-11-29 10:10:00,58.78,58.92,58.68,58.88,38400.0,43.2658,43.3689,43.1922,43.3394,38400.0
2012-11-29 10:15:00,58.87,58.94,58.85,58.93,20200.0,43.3321,43.3836,43.3173,43.3762,20200.0
2012-11-29 10:20:00,58.93,58.99,58.86,58.91,30400.0,43.3762,43.4204,43.3247,43.3615,30400.0
2012-11-29 10:25:00,58.92,59.06,58.87,58.94,62000.0,43.3689,43.4719,43.3321,43.3836,62000.0
2012-11-29 10:30:00,58.92,58.93,58.8,58.85,39000.0,43.3689,43.3762,43.2805,43.3173,39000.0
2012-11-29 10:35:00,58.84,58.85,58.73,58.8,31400.0,43.31,43.3173,43.229,43.2805,31400.0
2012-11-29 10:40:00,58.77,58.85,58.77,58.83,6200.0,43.2585,43.3173,43.2585,43.3026,6200.0
2012-11-29 10:45:00,58.8,58.83,58.74,58.79,23000.0,43.2805,43.3026,43.2364,43.2732,23000.0
2012-11-29 10:50:00,58.8,58.88,58.8,58.88,8800.0,43.2805,43.3394,43.2805,43.3394,8800.0
2012-11-29 10:55:00,58.87,58.87,58.73,58.76,26400.0,43.3321,43.3321,43.229,43.2511,26400.0
2012-11-29 11:00:00,58.73,58.79,58.65,58.79,30400.0,43.229,43.2732,43.1701,43.2732,30400.0
2012-11-29 11:05:00,58.79,58.82,58.76,58.8,7400.0,43.2732,43.2953,43.2511,43.2805,7400.0
2012-11-29 11:10:00,58.8,58.87,58.77,58.82,22800.0,43.2805,43.3321,43.2585,43.2953,22800.0
2012-11-29 11:15:00,58.83,58.89,58.79,58.82,13400.0,43.3026,43.3468,43.2732,43.2953,13400.0
2012-11-29 11:20:00,58.82,58.85,58.74,58.77,14000.0,43.2953,43.3173,43.2364,43.2585,14000.0
2012-11-29 11:25:00,58.74,58.8,58.69,58.8,22800.0,43.2364,43.2805,43.1996,43.2805,22800.0
2012-11-29 11:30:00,58.83,58.87,58.77,58.85,25600.0,43.3026,43.3321,43.2585,43.3173,25600.0
2012-11-29 11:35:00,58.85,58.92,58.84,58.88,24200.0,43.3173,43.3689,43.31,43.3394,24200.0
2012-11-29 11:40:00,58.87,58.87,58.41,58.51,81200.0,43.3321,43.3321,42.9935,43.0671,81200.0
2012-11-29 11:45:00,58.51,58.63,58.43,58.63,35600.0,43.0671,43.1554,43.0082,43.1554,35600.0
2012-11-29 11:50:00,58.66,58.74,58.63,58.65,24000.0,43.1775,43.2364,43.1554,43.1701,24000.0
2012-11-29 11:55:00,58.64,58.67,58.48,58.6,13000.0,43.1628,43.1848,43.045,43.1333,13000.0
2012-11-29 12:00:00,58.58,58.68,58.57,58.67,44000.0,43.1186,43.1922,43.1112,43.1848,44000.0
2012-11-29 12:05:00,58.67,58.67,58.52,58.63,19200.0,43.1848,43.1848,43.0744,43.1554,19200.0
2012-11-29 12:10:00,58.61,58.88,58.6,58.77,64200.0,43.1407,43.3394,43.1333,43.2585,64200.0
2012-11-29 12:15:00,58.77,58.8,58.68,58.74,11400.0,43.2585,43.2805,43.1922,43.2364,11400.0
2012-11-29 12:20:00,58.72,58.82,58.7,58.81,12200.0,43.2216,43.2953,43.2069,43.2879,12200.0
2012-11-29 12:25:00,58.79,58.85,58.78,58.85,9400.0,43.2732,43.3173,43.2658,43.3173,9400.0
2012-11-29 12:30:00,58.83,58.87,58.77,58.85,14400.0,43.3026,43.3321,43.2585,43.3173,14400.0
2012-11-29 12:35:00,58.85,58.85,58.74,58.77,18800.0,43.3173,43.3173,43.2364,43.2585,18800.0
2012-11-29 12:40:00,58.73,58.73,58.67,58.67,5000.0,43.229,43.229,43.1848,43.1848,5000.0
2012-11-29 12:45:00,58.67,58.76,58.67,58.76,13200.0,43.1848,43.2511,43.1848,43.2511,13200.0
2012-11-29 12:50:00,58.76,58.78,58.74,58.74,17600.0,43.2511,43.2658,43.2364,43.2364,17600.0
2012-11-29 12:55:00,58.74,58.75,58.7,58.7,9800.0,43.2364,43.2437,43.2069,43.2069,9800.0
2012-11-29 13:00:00,58.73,58.81,58.73,58.81,8000.0,43.229,43.2879,43.229,43.2879,8000.0
2012-11-29 13:05:00,58.79,58.8,58.71,58.73,8000.0,43.2732,43.2805,43.2143,43.229,8000.0
2012-11-29 13:10:00,58.7,58.76,58.63,58.67,11600.0,43.2069,43.2511,43.1554,43.1848,11600.0
2012-11-29 13:15:00,58.65,58.77,58.65,58.73,11200.0,43.1701,43.2585,43.1701,43.229,11200.0
2012-11-29 13:20:00,58.72,58.74,58.71,58.74,4200.0,43.2216,43.2364,43.2143,43.2364,4200.0
2012-11-29 13:25:00,58.71,58.73,58.68,58.73,6200.0,43.2143,43.229,43.1922,43.229,6200.0
2012-11-29 13:30:00,58.79,58.9,58.79,58.83,29400.0,43.2732,43.3541,43.2732,43.3026,29400.0
2012-11-29 13:35:00,58.84,58.87,58.79,58.87,23600.0,43.31,43.3321,43.2732,43.3321,23600.0
2012-11-29 13:40:00,58.85,58.88,58.8,58.84,6800.0,43.3173,43.3394,43.2805,43.31,6800.0
2012-11-29 13:45:00,58.85,58.92,58.83,58.9,10600.0,43.3173,43.3689,43.3026,43.3541,10600.0
2012-11-29 13:50:00,58.85,58.9,58.83,58.9,7400.0,43.3173,43.3541,43.3026,43.3541,7400.0
2012-11-29 13:55:00,58.9,58.9,58.79,58.81,13400.0,43.3541,43.3541,43.2732,43.2879,13400.0
2012-11-29 14:00:00,58.82,58.85,58.81,58.84,17000.0,43.2953,43.3173,43.2879,43.31,17000.0
2012-11-29 14:05:00,58.83,58.92,58.81,58.91,29200.0,43.3026,43.3689,43.2879,43.3615,29200.0
2012-11-29 14:10:00,58.91,58.93,58.88,58.93,13000.0,43.3615,43.3762,43.3394,43.3762,13000.0
2012-11-29 14:15:00,58.93,58.99,58.93,58.94,18000.0,43.3762,43.4204,43.3762,43.3836,18000.0
2012-11-29 14:20:00,58.94,58.97,58.9,58.93,25600.0,43.3836,43.4057,43.3541,43.3762,25600.0
2012-11-29 14:25:00,58.93,58.98,58.91,58.95,42000.0,43.3762,43.413,43.3615,43.3909,42000.0
2012-11-29 14:30:00,58.95,58.97,58.92,58.93,31000.0,43.3909,43.4057,43.3689,43.3762,31000.0
2012-11-29 14:35:00,58.93,58.99,58.82,58.87,30000.0,43.3762,43.4204,43.2953,43.3321,30000.0
2012-11-29 14:40:00,58.86,58.88,58.81,58.83,19600.0,43.3247,43.3394,43.2879,43.3026,19600.0
2012-11-29 14:45:00,58.81,58.87,58.78,58.8,21200.0,43.2879,43.3321,43.2658,43.2805,21200.0
2012-11-29 14:50:00,58.79,58.88,58.77,58.84,44200.0,43.2732,43.3394,43.2585,43.31,44200.0
2012-11-29 14:55:00,58.84,58.86,58.78,58.78,11600.0,43.31,43.3247,43.2658,43.2658,11600.0
2012-11-29 15:00:00,58.78,58.83,58.77,58.81,16400.0,43.2658,43.3026,43.2585,43.2879,16400.0
2012-11-29 15:05:00,58.81,58.91,58.81,58.86,42600.0,43.2879,43.3615,43.2879,43.3247,42600.0
2012-11-29 15:10:00,58.85,58.88,58.77,58.78,30800.0,43.3173,43.3394,43.2585,43.2658,30800.0
2012-11-29 15:15:00,58.78,58.85,58.76,58.8,25800.0,43.2658,43.3173,43.2511,43.2805,25800.0
2012-11-29 15:20:00,58.82,58.85,58.7,58.73,34800.0,43.2953,43.3173,43.2069,43.229,34800.0
2012-11-29 15:25:00,58.72,58.75,58.69,58.75,21400.0,43.2216,43.2437,43.1996,43.2437,21400.0
2012-11-29 15:30:00,58.74,58.76,58.69,58.71,41400.0,43.2364,43.2511,43.1996,43.2143,41400.0
2012-11-29 15:35:00,58.71,58.74,58.65,58.73,41200.0,43.2143,43.2364,43.1701,43.229,41200.0
2012-11-29 15:40:00,58.73,58.94,58.73,58.94,62000.0,43.229,43.3836,43.229,43.3836,62000.0
2012-11-29 15:45:00,58.94,58.99,58.88,58.96,76000.0,43.3836,43.4204,43.3394,43.3983,76000.0
2012-11-29 15:50:00,58.96,58.98,58.85,58.97,87400.0,43.3983,43.413,43.3173,43.4057,87400.0
2012-11-29 15:55:00,58.97,58.97,58.83,58.83,207800.0,43.4057,43.4057,43.3026,43.3026,207800.0
2012-11-30 09:30:00,58.7,59.06,58.66,58.99,74400.0,43.2069,43.4719,43.1775,43.4204,74400.0
2012-11-30 09:35:00,58.99,59.1,58.82,58.92,39200.0,43.4204,43.5014,43.2953,43.3689,39200.0
2012-11-30 09:40:00,58.92,59.05,58.84,59.05,33400.0,43.3689,43.4645,43.31,43.4645,33400.0
2012-11-30 09:45:00,59.08,59.09,58.88,58.91,63000.0,43.4866,43.494,43.3394,43.3615,63000.0
2012-11-30 09:50:00,58.94,59.01,58.89,58.94,30200.0,43.3836,43.4351,43.3468,43.3836,30200.0
2012-11-30 09:55:00,58.95,59.09,58.95,59.03,22600.0,43.3909,43.494,43.3909,43.4498,22600.0
2012-11-30 10:00:00,59.06,59.21,59.06,59.1,35400.0,43.4719,43.5823,43.4719,43.5014,35400.0
2012-11-30 10:05:00,59.08,59.19,59.07,59.08,17600.0,43.4866,43.5676,43.4793,43.4866,17600.0
2012-11-30 10:10:00,59.03,59.13,58.99,59.09,22600.0,43.4498,43.5234,43.4204,43.494,22600.0
2012-11-30 10:15:00,59.07,59.16,59.01,59.15,25400.0,43.4793,43.5455,43.4351,43.5382,25400.0
2012-11-30 10:20:00,59.15,59.15,59.08,59.14,28800.0,43.5382,43.5382,43.4866,43.5308,28800.0
2012-11-30 10:25:00,59.13,59.13,58.99,59.05,26800.0,43.5234,43.5234,43.4204,43.4645,26800.0
2012-11-30 10:30:00,59.06,59.08,59.01,59.07,27800.0,43.4719,43.4866,43.4351,43.4793,27800.0
2012-11-30 10:35:00,59.05,59.1,59.0,59.06,52400.0,43.4645,43.5014,43.4277,43.4719,52400.0
2012-11-30 10:40:00,59.06,59.12,59.01,59.01,31800.0,43.4719,43.5161,43.4351,43.4351,31800.0
2012-11-30 10:45:00,59.02,59.07,58.99,59.0,11600.0,43.4425,43.4793,43.4204,43.4277,11600.0
2012-11-30 10:50:00,58.96,58.96,58.9,58.91,23400.0,43.3983,43.3983,43.3541,43.3615,23400.0
2012-11-30 10:55:00,58.93,59.05,58.88,59.03,18200.0,43.3762,43.4645,43.3394,43.4498,18200.0
2012-11-30 11:00:00,59.02,59.07,59.01,59.05,26400.0,43.4425,43.4793,43.4351,43.4645,26400.0
2012-11-30 11:05:00,59.04,59.04,58.97,58.98,19800.0,43.4572,43.4572,43.4057,43.413,19800.0
2012-11-30 11:10:00,58.99,59.05,58.99,58.99,14400.0,43.4204,43.4645,43.4204,43.4204,14400.0
2012-11-30 11:15:00,58.99,59.0,58.91,58.91,14400.0,43.4204,43.4277,43.3615,43.3615,14400.0
2012-11-30 11:20:00,58.9,58.92,58.84,58.9,18400.0,43.3541,43.3689,43.31,43.3541,18400.0
2012-11-30 11:25:00,58.9,58.97,58.88,58.91,13200.0,43.3541,43.4057,43.3394,43.3615,13200.0
2012-11-30 11:30:00,58.89,58.89,58.77,58.77,16800.0,43.3468,43.3468,43.2585,43.2585,16800.0
2012-11-30 11:35:00,58.77,58.81,58.77,58.77,15200.0,43.2585,43.2879,43.2585,43.2585,15200.0
2012-11-30 11:40:00,58.77,58.83,58.77,58.81,49000.0,43.2585,43.3026,43.2585,43.2879,49000.0
2012-11-30 11:45:00,58.82,58.86,58.82,58.86,11600.0,43.2953,43.3247,43.2953,43.3247,11600.0
2012-11-30 11:50:00,58.85,58.9,58.79,58.89,28200.0,43.3173,43.3541,43.2732,43.3468,28200.0
2012-11-30 11:55:00,58.89,58.92,58.81,58.85,39800.0,43.3468,43.3689,43.2879,43.3173,39800.0
2012-11-30 12:00:00,58.85,58.88,58.79,58.8,35200.0,43.3173,43.3394,43.2732,43.2805,35200.0
2012-11-30 12:05:00,58.79,58.81,58.77,58.77,27200.0,43.2732,43.2879,43.2585,43.2585,27200.0
2012-11-30 12:10:00,58.76,58.79,58.74,58.79,8800.0,43.2511,43.2732,43.2364,43.2732,8800.0
2012-11-30 12:15:00,58.8,58.82,58.74,58.76,38000.0,43.2805,43.2953,43.2364,43.2511,38000.0
2012-11-30 12:20:00,58.76,58.85,58.74,58.85,17000.0,43.2511,43.3173,43.2364,43.3173,17000.0
2012-11-30 12:25:00,58.88,58.88,58.84,58.85,15600.0,43.3394,43.3394,43.31,43.3173,15600.0
2012-11-30 12:30:00,58.88,58.92,58.85,58.92,19800.0,43.3394,43.3689,43.3173,43.3689,19800.0
2012-11-30 12:35:00,58.92,58.94,58.9,58.93,15600.0,43.3689,43.3836,43.3541,43.3762,15600.0
2012-11-30 12:40:00,58.91,58.93,58.83,58.83,18400.0,43.3615,43.3762,43.3026,43.3026,18400.0
2012-11-30 12:45:00,58.84,58.86,58.73,58.81,30400.0,43.31,43.3247,43.229,43.2879,30400.0
2012-11-30 12:50:00,58.83,58.83,58.74,58.8,23600.0,43.3026,43.3026,43.2364,43.2805,23600.0
2012-11-30 12:55:00,58.82,58.85,58.78,58.84,16000.0,43.2953,43.3173,43.2658,43.31,16000.0
2012-11-30 13:00:00,58.84,58.91,58.82,58.84,21600.0,43.31,43.3615,43.2953,43.31,21600.0
2012-11-30 13:05:00,58.86,58.86,58.79,58.82,13600.0,43.3247,43.3247,43.2732,43.2953,13600.0
2012-11-30 13:10:00,58.82,58.85,58.79,58.81,15800.0,43.2953,43.3173,43.2732,43.2879,15800.0
2012-11-30 13:15:00,58.82,58.84,58.76,58.77,25400.0,43.2953,43.31,43.2511,43.2585,25400.0
2012-11-30 13:20:00,58.78,58.85,58.74,58.85,67200.0,43.2658,43.3173,43.2364,43.3173,67200.0
2012-11-30 13:25:00,58.84,58.85,58.77,58.78,15600.0,43.31,43.3173,43.2585,43.2658,15600.0
2012-11-30 13:30:00,58.79,58.84,58.75,58.77,63400.0,43.2732,43.31,43.2437,43.2585,63400.0
2012-11-30 13:35:00,58.77,58.77,58.71,58.76,10200.0,43.2585,43.2585,43.2143,43.2511,10200.0
2012-11-30 13:40:00,58.73,58.74,58.69,58.71,17600.0,43.229,43.2364,43.1996,43.2143,17600.0
2012-11-30 13:45:00,58.72,58.82,58.72,58.82,8000.0,43.2216,43.2953,43.2216,43.2953,8000.0
2012-11-30 13:50:00,58.79,58.83,58.74,58.74,16400.0,43.2732,43.3026,43.2364,43.2364,16400.0
2012-11-30 13:55:00,58.75,58.79,58.71,58.76,12400.0,43.2437,43.2732,43.2143,43.2511,12400.0
2012-11-30 14:00:00,58.74,58.77,58.71,58.77,7400.0,43.2364,43.2585,43.2143,43.2585,7400.0
2012-11-30 14:05:00,58.75,58.79,58.73,58.78,12600.0,43.2437,43.2732,43.229,43.2658,12600.0
2012-11-30 14:10:00,58.77,58.78,58.72,58.72,12000.0,43.2585,43.2658,43.2216,43.2216,12000.0
2012-11-30 14:15:00,58.72,58.74,58.69,58.72,23400.0,43.2216,43.2364,43.1996,43.2216,23400.0
2012-11-30 14:20:00,58.74,58.82,58.73,58.82,17600.0,43.2364,43.2953,43.229,43.2953,17600.0
2012-11-30 14:25:00,58.81,58.85,58.78,58.78,23000.0,43.2879,43.3173,43.2658,43.2658,23000.0
2012-11-30 14:30:00,58.8,58.8,58.68,58.69,9000.0,43.2805,43.2805,43.1922,43.1996,9000.0
2012-11-30 14:35:00,58.7,58.7,58.62,58.65,26400.0,43.2069,43.2069,43.148,43.1701,26400.0
2012-11-30 14:40:00,58.64,58.69,58.64,58.69,14000.0,43.1628,43.1996,43.1628,43.1996,14000.0
2012-11-30 14:45:00,58.69,58.74,58.69,58.72,45200.0,43.1996,43.2364,43.1996,43.2216,45200.0
2012-11-30 14:50:00,58.7,58.74,58.68,58.7,52800.0,43.2069,43.2364,43.1922,43.2069,52800.0
2012-11-30 14:55:00,58.71,58.71,58.6,58.6,20000.0,43.2143,43.2143,43.1333,43.1333,20000.0
2012-11-30 15:00:00,58.6,58.6,58.52,58.56,13000.0,43.1333,43.1333,43.0744,43.1039,13000.0
2012-11-30 15:05:00,58.56,58.63,58.56,58.59,40400.0,43.1039,43.1554,43.1039,43.126,40400.0
2012-11-30 15:10:00,58.59,58.71,58.59,58.68,31000.0,43.126,43.2143,43.126,43.1922,31000.0
2012-11-30 15:15:00,58.7,58.77,58.66,58.66,17000.0,43.2069,43.2585,43.1775,43.1775,17000.0
2012-11-30 15:20:00,58.67,58.74,58.64,58.64,34400.0,43.1848,43.2364,43.1628,43.1628,34400.0
2012-11-30 15:25:00,58.63,58.69,58.59,58.63,54400.0,43.1554,43.1996,43.126,43.1554,54400.0
2012-11-30 15:30:00,58.63,58.68,58.58,58.65,45600.0,43.1554,43.1922,43.1186,43.1701,45600.0
2012-11-30 15:35:00,58.63,58.74,58.63,58.74,30000.0,43.1554,43.2364,43.1554,43.2364,30000.0
2012-11-30 15:40:00,58.74,58.76,58.66,58.66,43600.0,43.2364,43.2511,43.1775,43.1775,43600.0
2012-11-30 15:45:00,58.68,58.84,58.63,58.79,67000.0,43.1922,43.31,43.1554,43.2732,67000.0
2012-11-30 15:50:00,58.8,58.93,58.74,58.9,68000.0,43.2805,43.3762,43.2364,43.3541,68000.0
2012-11-30 15:55:00,58.9,58.97,58.81,58.81,137400.0,43.3541,43.4057,43.2879,43.2879,137400.0
2012-12-03 09:30:00,59.12,59.38,59.11,59.27,55400.0,43.5161,43.7074,43.5087,43.6265,55400.0
2012-12-03 09:35:00,59.34,59.38,59.08,59.08,51000.0,43.678,43.7074,43.4866,43.4866,51000.0
2012-12-03 09:40:00,59.12,59.36,59.04,59.32,48000.0,43.5161,43.6927,43.4572,43.6633,48000.0
2012-12-03 09:45:00,59.33,59.33,59.15,59.29,31600.0,43.6706,43.6706,43.5382,43.6412,31600.0
2012-12-03 09:50:00,59.29,59.38,59.24,59.37,28800.0,43.6412,43.7074,43.6044,43.7001,28800.0
2012-12-03 09:55:00,59.37,59.49,59.37,59.42,28200.0,43.7001,43.7884,43.7001,43.7369,28200.0
2012-12-03 10:00:00,59.39,59.41,59.04,59.2,88200.0,43.7148,43.7295,43.4572,43.575,88200.0
2012-12-03 10:05:00,59.22,59.4,59.2,59.31,49600.0,43.5897,43.7222,43.575,43.6559,49600.0
2012-12-03 10:10:00,59.33,59.49,59.31,59.48,30600.0,43.6706,43.7884,43.6559,43.7811,30600.0
2012-12-03 10:15:00,59.47,59.51,59.41,59.42,78200.0,43.7737,43.8031,43.7295,43.7369,78200.0
2012-12-03 10:20:00,59.41,59.5,59.41,59.5,37800.0,43.7295,43.7958,43.7295,43.7958,37800.0
2012-12-03 10:25:00,59.49,59.49,59.38,59.44,62200.0,43.7884,43.7884,43.7074,43.7516,62200.0
2012-12-03 10:30:00,59.45,59.49,59.42,59.43,45400.0,43.759,43.7884,43.7369,43.7443,45400.0
2012-12-03 10:35:00,59.44,59.54,59.43,59.52,65600.0,43.7516,43.8252,43.7443,43.8105,65600.0
2012-12-03 10:40:00,59.52,59.55,59.45,59.49,58800.0,43.8105,43.8326,43.759,43.7884,58800.0
2012-12-03 10:45:00,59.48,59.52,59.45,59.51,50800.0,43.7811,43.8105,43.759,43.8031,50800.0
2012-12-03 10:50:00,59.5,59.52,59.34,59.34,49400.0,43.7958,43.8105,43.678,43.678,49400.0
2012-12-03 10:55:00,59.35,59.48,59.33,59.45,94600.0,43.6854,43.7811,43.6706,43.759,94600.0
2012-12-03 11:00:00,59.44,59.46,59.41,59.41,16000.0,43.7516,43.7663,43.7295,43.7295,16000.0
2012-12-03 11:05:00,59.42,59.48,59.42,59.46,30000.0,43.7369,43.7811,43.7369,43.7663,30000.0
2012-12-03 11:10:00,59.44,59.49,59.42,59.43,28200.0,43.7516,43.7884,43.7369,43.7443,28200.0
2012-12-03 11:15:00,59.43,59.46,59.39,59.46,16000.0,43.7443,43.7663,43.7148,43.7663,16000.0
2012-12-03 11:20:00,59.47,59.48,59.35,59.36,14800.0,43.7737,43.7811,43.6854,43.6927,14800.0
2012-12-03 11:25:00,59.34,59.35,59.29,59.33,28400.0,43.678,43.6854,43.6412,43.6706,28400.0
2012-12-03 11:30:00,59.32,59.38,59.24,59.34,40400.0,43.6633,43.7074,43.6044,43.678,40400.0
2012-12-03 11:35:00,59.34,59.34,59.21,59.21,16400.0,43.678,43.678,43.5823,43.5823,16400.0
2012-12-03 11:40:00,59.22,59.26,59.21,59.26,41200.0,43.5897,43.6191,43.5823,43.6191,41200.0
2012-12-03 11:45:00,59.27,59.35,59.22,59.3,21800.0,43.6265,43.6854,43.5897,43.6486,21800.0
2012-12-03 11:50:00,59.3,59.36,59.29,59.31,26800.0,43.6486,43.6927,43.6412,43.6559,26800.0
2012-12-03 11:55:00,59.31,59.34,59.29,59.33,10400.0,43.6559,43.678,43.6412,43.6706,10400.0
2012-12-03 12:00:00,59.33,59.34,59.26,59.28,17800.0,43.6706,43.678,43.6191,43.6338,17800.0
2012-12-03 12:05:00,59.29,59.32,59.27,59.27,13400.0,43.6412,43.6633,43.6265,43.6265,13400.0
2012-12-03 12:10:00,59.28,59.37,59.27,59.34,22600.0,43.6338,43.7001,43.6265,43.678,22600.0
2012-12-03 12:15:00,59.32,59.33,59.25,59.29,12800.0,43.6633,43.6706,43.6118,43.6412,12800.0
2012-12-03 12:20:00,59.29,59.33,59.27,59.29,8200.0,43.6412,43.6706,43.6265,43.6412,8200.0
2012-12-03 12:25:00,59.29,59.34,59.28,59.3,7400.0,43.6412,43.678,43.6338,43.6486,7400.0
2012-12-03 12:30:00,59.3,59.33,59.26,59.29,12400.0,43.6486,43.6706,43.6191,43.6412,12400.0
2012-12-03 12:35:00,59.29,59.29,59.24,59.26,23600.0,43.6412,43.6412,43.6044,43.6191,23600.0
2012-12-03 12:40:00,59.25,59.27,59.23,59.25,23800.0,43.6118,43.6265,43.597,43.6118,23800.0
2012-12-03 12:45:00,59.24,59.27,59.22,59.24,32200.0,43.6044,43.6265,43.5897,43.6044,32200.0
2012-12-03 12:50:00,59.25,59.27,59.23,59.25,20400.0,43.6118,43.6265,43.597,43.6118,20400.0
2012-12-03 12:55:00,59.21,59.26,59.21,59.21,13600.0,43.5823,43.6191,43.5823,43.5823,13600.0
2012-12-03 13:00:00,59.2,59.2,59.11,59.12,32000.0,43.575,43.575,43.5087,43.5161,32000.0
2012-12-03 13:05:00,59.12,59.18,59.04,59.05,23600.0,43.5161,43.5602,43.4572,43.4645,23600.0
2012-12-03 13:10:00,59.04,59.06,59.04,59.05,15800.0,43.4572,43.4719,43.4572,43.4645,15800.0
2012-12-03 13:15:00,59.07,59.09,59.04,59.05,24000.0,43.4793,43.494,43.4572,43.4645,24000.0
2012-12-03 13:20:00,59.05,59.07,59.03,59.05,4000.0,43.4645,43.4793,43.4498,43.4645,4000.0
2012-12-03 13:25:00,59.03,59.05,58.95,58.95,17200.0,43.4498,43.4645,43.3909,43.3909,17200.0
2012-12-03 13:30:00,58.95,58.95,58.77,58.8,44600.0,43.3909,43.3909,43.2585,43.2805,44600.0
2012-12-03 13:35:00,58.79,58.81,58.73,58.73,48400.0,43.2732,43.2879,43.229,43.229,48400.0
2012-12-03 13:40:00,58.73,58.78,58.7,58.77,33000.0,43.229,43.2658,43.2069,43.2585,33000.0
2012-12-03 13:45:00,58.78,58.85,58.77,58.85,17400.0,43.2658,43.3173,43.2585,43.3173,17400.0
2012-12-03 13:50:00,58.85,58.91,58.85,58.89,9000.0,43.3173,43.3615,43.3173,43.3468,9000.0
2012-12-03 13:55:00,58.91,58.94,58.91,58.91,10000.0,43.3615,43.3836,43.3615,43.3615,10000.0
2012-12-03 14:00:00,58.9,58.94,58.88,58.94,19200.0,43.3541,43.3836,43.3394,43.3836,19200.0
2012-12-03 14:05:00,58.92,58.99,58.91,58.98,13000.0,43.3689,43.4204,43.3615,43.413,13000.0
2012-12-03 14:10:00,58.98,59.02,58.95,59.02,25000.0,43.413,43.4425,43.3909,43.4425,25000.0
2012-12-03 14:15:00,58.99,59.04,58.96,58.96,15800.0,43.4204,43.4572,43.3983,43.3983,15800.0
2012-12-03 14:20:00,58.96,59.02,58.93,58.95,30000.0,43.3983,43.4425,43.3762,43.3909,30000.0
2012-12-03 14:25:00,58.95,58.96,58.87,58.91,14000.0,43.3909,43.3983,43.3321,43.3615,14000.0
2012-12-03 14:30:00,58.89,58.91,58.85,58.87,6400.0,43.3468,43.3615,43.3173,43.3321,6400.0
2012-12-03 14:35:00,58.87,58.9,58.76,58.76,16400.0,43.3321,43.3541,43.2511,43.2511,16400.0
2012-12-03 14:40:00,58.77,58.81,58.75,58.79,8600.0,43.2585,43.2879,43.2437,43.2732,8600.0
2012-12-03 14:45:00,58.76,58.77,58.72,58.73,10400.0,43.2511,43.2585,43.2216,43.229,10400.0
2012-12-03 14:50:00,58.71,58.77,58.71,58.77,20400.0,43.2143,43.2585,43.2143,43.2585,20400.0
2012-12-03 14:55:00,58.78,58.78,58.74,58.76,7600.0,43.2658,43.2658,43.2364,43.2511,7600.0
2012-12-03 15:00:00,58.76,58.94,58.76,58.8,49000.0,43.2511,43.3836,43.2511,43.2805,49000.0
2012-12-03 15:05:00,58.79,58.88,58.76,58.77,24600.0,43.2732,43.3394,43.2511,43.2585,24600.0
2012-12-03 15:10:00,58.76,58.79,58.73,58.78,16600.0,43.2511,43.2732,43.229,43.2658,16600.0
2012-12-03 15:15:00,58.77,58.77,58.63,58.64,35800.0,43.2585,43.2585,43.1554,43.1628,35800.0
2012-12-03 15:20:00,58.64,58.67,58.63,58.63,16800.0,43.1628,43.1848,43.1554,43.1554,16800.0
2012-12-03 15:25:00,58.66,58.68,58.63,58.65,17000.0,43.1775,43.1922,43.1554,43.1701,17000.0
2012-12-03 15:30:00,58.67,58.67,58.61,58.65,23000.0,43.1848,43.1848,43.1407,43.1701,23000.0
2012-12-03 15:35:00,58.67,58.71,58.67,58.67,40800.0,43.1848,43.2143,43.1848,43.1848,40800.0
2012-12-03 15:40:00,58.67,58.74,58.66,58.71,31200.0,43.1848,43.2364,43.1775,43.2143,31200.0
2012-12-03 15:45:00,58.73,58.75,58.65,58.66,37800.0,43.229,43.2437,43.1701,43.1775,37800.0
2012-12-03 15:50:00,58.65,58.74,58.65,58.74,38400.0,43.1701,43.2364,43.1701,43.2364,38400.0
2012-12-03 15:55:00,58.73,58.73,58.57,58.6,123400.0,43.229,43.229,43.1112,43.1333,123400.0
2012-12-04 09:30:00,58.47,58.85,58.45,58.83,42800.0,43.0376,43.3173,43.0229,43.3026,42800.0
2012-12-04 09:35:00,58.84,58.88,58.62,58.83,25400.0,43.31,43.3394,43.148,43.3026,25400.0
2012-12-04 09:40:00,58.84,59.0,58.83,58.83,46400.0,43.31,43.4277,43.3026,43.3026,46400.0
2012-12-04 09:45:00,58.87,58.94,58.71,58.71,26200.0,43.3321,43.3836,43.2143,43.2143,26200.0
2012-12-04 09:50:00,58.74,58.84,58.73,58.79,17200.0,43.2364,43.31,43.229,43.2732,17200.0
2012-12-04 09:55:00,58.79,58.82,58.66,58.71,16400.0,43.2732,43.2953,43.1775,43.2143,16400.0
2012-12-04 10:00:00,58.74,58.74,58.6,58.6,14800.0,43.2364,43.2364,43.1333,43.1333,14800.0
2012-12-04 10:05:00,58.61,58.85,58.6,58.82,16600.0,43.1407,43.3173,43.1333,43.2953,16600.0
2012-12-04 10:10:00,58.81,58.98,58.8,58.91,15800.0,43.2879,43.413,43.2805,43.3615,15800.0
2012-12-04 10:15:00,58.91,58.91,58.8,58.82,30600.0,43.3615,43.3615,43.2805,43.2953,30600.0
2012-12-04 10:20:00,58.82,58.82,58.68,58.68,30200.0,43.2953,43.2953,43.1922,43.1922,30200.0
2012-12-04 10:25:00,58.69,58.71,58.6,58.63,25400.0,43.1996,43.2143,43.1333,43.1554,25400.0
2012-12-04 10:30:00,58.64,58.67,58.57,58.63,19000.0,43.1628,43.1848,43.1112,43.1554,19000.0
2012-12-04 10:35:00,58.63,58.63,58.55,58.62,24800.0,43.1554,43.1554,43.0965,43.148,24800.0
2012-12-04 10:40:00,58.61,58.68,58.57,58.6,11400.0,43.1407,43.1922,43.1112,43.1333,11400.0
2012-12-04 10:45:00,58.58,58.59,58.5,58.55,12800.0,43.1186,43.126,43.0597,43.0965,12800.0
2012-12-04 10:50:00,58.58,58.6,58.53,58.6,7400.0,43.1186,43.1333,43.0818,43.1333,7400.0
2012-12-04 10:55:00,58.57,58.67,58.55,58.67,7200.0,43.1112,43.1848,43.0965,43.1848,7200.0
2012-12-04 11:00:00,58.67,58.72,58.64,58.7,24400.0,43.1848,43.2216,43.1628,43.2069,24400.0
2012-12-04 11:05:00,58.7,58.7,58.6,58.6,18200.0,43.2069,43.2069,43.1333,43.1333,18200.0
2012-12-04 11:10:00,58.6,58.62,58.55,58.59,14400.0,43.1333,43.148,43.0965,43.126,14400.0
2012-12-04 11:15:00,58.6,58.63,58.58,58.6,6600.0,43.1333,43.1554,43.1186,43.1333,6600.0
2012-12-04 11:20:00,58.6,58.6,58.43,58.44,16200.0,43.1333,43.1333,43.0082,43.0155,16200.0
2012-12-04 11:25:00,58.44,58.51,58.39,58.39,11400.0,43.0155,43.0671,42.9787,42.9787,11400.0
2012-12-04 11:30:00,58.39,58.4,58.35,58.39,13200.0,42.9787,42.9861,42.9493,42.9787,13200.0
2012-12-04 11:35:00,58.41,58.48,58.38,58.38,18000.0,42.9935,43.045,42.9714,42.9714,18000.0
2012-12-04 11:40:00,58.38,58.6,58.37,58.6,20600.0,42.9714,43.1333,42.964,43.1333,20600.0
2012-12-04 11:45:00,58.6,58.62,58.53,58.55,26200.0,43.1333,43.148,43.0818,43.0965,26200.0
2012-12-04 11:50:00,58.57,58.58,58.44,58.46,28400.0,43.1112,43.1186,43.0155,43.0303,28400.0
2012-12-04 11:55:00,58.45,58.51,58.44,58.5,8800.0,43.0229,43.0671,43.0155,43.0597,8800.0
2012-12-04 12:00:00,58.5,58.51,58.35,58.38,19000.0,43.0597,43.0671,42.9493,42.9714,19000.0
2012-12-04 12:05:00,58.4,58.46,58.35,58.44,8200.0,42.9861,43.0303,42.9493,43.0155,8200.0
2012-12-04 12:10:00,58.45,58.49,58.43,58.45,17400.0,43.0229,43.0524,43.0082,43.0229,17400.0
2012-12-04 12:15:00,58.45,58.53,58.45,58.53,15400.0,43.0229,43.0818,43.0229,43.0818,15400.0
2012-12-04 12:20:00,58.52,58.57,58.51,58.53,13600.0,43.0744,43.1112,43.0671,43.0818,13600.0
2012-12-04 12:25:00,58.52,58.67,58.47,58.6,34400.0,43.0744,43.1848,43.0376,43.1333,34400.0
2012-12-04 12:30:00,58.58,58.62,58.52,58.58,18200.0,43.1186,43.148,43.0744,43.1186,18200.0
2012-12-04 12:35:00,58.57,58.63,58.52,58.58,17200.0,43.1112,43.1554,43.0744,43.1186,17200.0
2012-12-04 12:40:00,58.59,58.59,58.55,58.58,10800.0,43.126,43.126,43.0965,43.1186,10800.0
2012-12-04 12:45:00,58.59,58.63,58.56,58.58,17600.0,43.126,43.1554,43.1039,43.1186,17600.0
2012-12-04 12:50:00,58.59,58.59,58.55,58.57,12600.0,43.126,43.126,43.0965,43.1112,12600.0
2012-12-04 12:55:00,58.57,58.59,58.53,58.59,14000.0,43.1112,43.126,43.0818,43.126,14000.0
2012-12-04 13:00:00,58.58,58.6,58.44,58.47,20600.0,43.1186,43.1333,43.0155,43.0376,20600.0
2012-12-04 13:05:00,58.47,58.47,58.42,58.45,7400.0,43.0376,43.0376,43.0008,43.0229,7400.0
2012-12-04 13:10:00,58.45,58.48,58.43,58.44,5200.0,43.0229,43.045,43.0082,43.0155,5200.0
2012-12-04 13:15:00,58.44,58.46,58.39,58.4,18000.0,43.0155,43.0303,42.9787,42.9861,18000.0
2012-12-04 13:20:00,58.39,58.44,58.38,58.41,10400.0,42.9787,43.0155,42.9714,42.9935,10400.0
2012-12-04 13:25:00,58.4,58.55,58.39,58.52,11200.0,42.9861,43.0965,42.9787,43.0744,11200.0
2012-12-04 13:30:00,58.52,58.55,58.45,58.45,11200.0,43.0744,43.0965,43.0229,43.0229,11200.0
2012-12-04 13:35:00,58.41,58.46,58.41,58.44,7400.0,42.9935,43.0303,42.9935,43.0155,7400.0
2012-12-04 13:40:00,58.44,58.58,58.43,58.54,29600.0,43.0155,43.1186,43.0082,43.0892,29600.0
2012-12-04 13:45:00,58.52,58.58,58.52,58.57,8400.0,43.0744,43.1186,43.0744,43.1112,8400.0
2012-12-04 13:50:00,58.56,58.68,58.54,58.68,8400.0,43.1039,43.1922,43.0892,43.1922,8400.0
2012-12-04 13:55:00,58.71,58.75,58.67,58.69,18400.0,43.2143,43.2437,43.1848,43.1996,18400.0
2012-12-04 14:00:00,58.68,58.74,58.61,58.67,20600.0,43.1922,43.2364,43.1407,43.1848,20600.0
2012-12-04 14:05:00,58.65,58.66,58.58,58.59,11600.0,43.1701,43.1775,43.1186,43.126,11600.0
2012-12-04 14:10:00,58.6,58.6,58.52,58.54,8400.0,43.1333,43.1333,43.0744,43.0892,8400.0
2012-12-04 14:15:00,58.53,58.6,58.52,58.6,8400.0,43.0818,43.1333,43.0744,43.1333,8400.0
2012-12-04 14:20:00,58.63,58.69,58.63,58.69,3200.0,43.1554,43.1996,43.1554,43.1996,3200.0
2012-12-04 14:25:00,58.65,58.67,58.61,58.61,14600.0,43.1701,43.1848,43.1407,43.1407,14600.0
2012-12-04 14:30:00,58.61,58.62,58.51,58.52,8600.0,43.1407,43.148,43.0671,43.0744,8600.0
2012-12-04 14:35:00,58.53,58.55,58.51,58.52,11200.0,43.0818,43.0965,43.0671,43.0744,11200.0
2012-12-04 14:40:00,58.54,58.63,58.54,58.58,16400.0,43.0892,43.1554,43.0892,43.1186,16400.0
2012-12-04 14:45:00,58.58,58.59,58.51,58.52,21400.0,43.1186,43.126,43.0671,43.0744,21400.0
2012-12-04 14:50:00,58.54,58.57,58.49,58.52,31000.0,43.0892,43.1112,43.0524,43.0744,31000.0
2012-12-04 14:55:00,58.5,58.5,58.42,58.42,11600.0,43.0597,43.0597,43.0008,43.0008,11600.0
2012-12-04 15:00:00,58.41,58.54,58.41,58.53,30800.0,42.9935,43.0892,42.9935,43.0818,30800.0
2012-12-04 15:05:00,58.53,58.69,58.52,58.63,20600.0,43.0818,43.1996,43.0744,43.1554,20600.0
2012-12-04 15:10:00,58.62,58.65,58.54,58.57,18800.0,43.148,43.1701,43.0892,43.1112,18800.0
2012-12-04 15:15:00,58.56,58.64,58.56,58.63,25400.0,43.1039,43.1628,43.1039,43.1554,25400.0
2012-12-04 15:20:00,58.62,58.62,58.56,58.61,25000.0,43.148,43.148,43.1039,43.1407,25000.0
2012-12-04 15:25:00,58.6,58.64,58.55,58.61,36000.0,43.1333,43.1628,43.0965,43.1407,36000.0
2012-12-04 15:30:00,58.6,58.62,58.57,58.58,41000.0,43.1333,43.148,43.1112,43.1186,41000.0
2012-12-04 15:35:00,58.58,58.62,58.52,58.6,23200.0,43.1186,43.148,43.0744,43.1333,23200.0
2012-12-04 15:40:00,58.6,58.6,58.52,58.57,37000.0,43.1333,43.1333,43.0744,43.1112,37000.0
2012-12-04 15:45:00,58.58,58.6,58.5,58.59,58600.0,43.1186,43.1333,43.0597,43.126,58600.0
2012-12-04 15:50:00,58.58,58.61,58.49,58.52,43600.0,43.1186,43.1407,43.0524,43.0744,43600.0
2012-12-04 15:55:00,58.52,58.66,58.52,58.58,166400.0,43.0744,43.1775,43.0744,43.1186,166400.0
2012-12-05 09:30:00,58.75,59.3,58.67,59.3,58000.0,43.2437,43.6486,43.1848,43.6486,58000.0
2012-12-05 09:35:00,59.3,59.58,59.3,59.52,98800.0,43.6486,43.8547,43.6486,43.8105,98800.0
2012-12-05 09:40:00,59.51,59.63,59.38,59.42,47600.0,43.8031,43.8915,43.7074,43.7369,47600.0
2012-12-05 09:45:00,59.43,59.51,59.33,59.41,44400.0,43.7443,43.8031,43.6706,43.7295,44400.0
2012-12-05 09:50:00,59.41,59.48,59.33,59.45,27600.0,43.7295,43.7811,43.6706,43.759,27600.0
2012-12-05 09:55:00,59.45,59.49,59.2,59.3,49400.0,43.759,43.7884,43.575,43.6486,49400.0
2012-12-05 10:00:00,59.25,59.47,59.21,59.27,38000.0,43.6118,43.7737,43.5823,43.6265,38000.0
2012-12-05 10:05:00,59.26,59.31,59.17,59.25,38000.0,43.6191,43.6559,43.5529,43.6118,38000.0
2012-12-05 10:10:00,59.25,59.3,59.21,59.25,33400.0,43.6118,43.6486,43.5823,43.6118,33400.0
2012-12-05 10:15:00,59.25,59.25,59.11,59.21,14800.0,43.6118,43.6118,43.5087,43.5823,14800.0
2012-12-05 10:20:00,59.16,59.27,59.13,59.17,14800.0,43.5455,43.6265,43.5234,43.5529,14800.0
2012-12-05 10:25:00,59.15,59.16,59.07,59.15,19800.0,43.5382,43.5455,43.4793,43.5382,19800.0
2012-12-05 10:30:00,59.14,59.2,59.07,59.15,39800.0,43.5308,43.575,43.4793,43.5382,39800.0
2012-12-05 10:35:00,59.14,59.21,59.13,59.15,13200.0,43.5308,43.5823,43.5234,43.5382,13200.0
2012-12-05 10:40:00,59.12,59.15,59.02,59.05,34000.0,43.5161,43.5382,43.4425,43.4645,34000.0
2012-12-05 10:45:00,59.02,59.2,58.99,59.16,41000.0,43.4425,43.575,43.4204,43.5455,41000.0
2012-12-05 10:50:00,59.17,59.24,59.15,59.18,42200.0,43.5529,43.6044,43.5382,43.5602,42200.0
2012-12-05 10:55:00,59.18,59.21,59.09,59.16,31400.0,43.5602,43.5823,43.494,43.5455,31400.0
2012-12-05 11:00:00,59.2,59.21,59.13,59.13,19400.0,43.575,43.5823,43.5234,43.5234,19400.0
2012-12-05 11:05:00,59.13,59.17,59.06,59.13,35200.0,43.5234,43.5529,43.4719,43.5234,35200.0
2012-12-05 11:10:00,59.17,59.23,59.12,59.22,23600.0,43.5529,43.597,43.5161,43.5897,23600.0
2012-12-05 11:15:00,59.2,59.21,59.17,59.19,14000.0,43.575,43.5823,43.5529,43.5676,14000.0
2012-12-05 11:20:00,59.19,59.19,59.13,59.18,10000.0,43.5676,43.5676,43.5234,43.5602,10000.0
2012-12-05 11:25:00,59.17,59.27,59.16,59.26,15000.0,43.5529,43.6265,43.5455,43.6191,15000.0
2012-12-05 11:30:00,59.26,59.36,59.22,59.36,25400.0,43.6191,43.6927,43.5897,43.6927,25400.0
2012-12-05 11:35:00,59.35,59.4,59.34,59.38,9600.0,43.6854,43.7222,43.678,43.7074,9600.0
2012-12-05 11:40:00,59.38,59.46,59.34,59.38,18000.0,43.7074,43.7663,43.678,43.7074,18000.0
2012-12-05 11:45:00,59.38,59.42,59.35,59.4,20400.0,43.7074,43.7369,43.6854,43.7222,20400.0
2012-12-05 11:50:00,59.4,59.45,59.35,59.43,28800.0,43.7222,43.759,43.6854,43.7443,28800.0
2012-12-05 11:55:00,59.46,59.58,59.46,59.58,118200.0,43.7663,43.8547,43.7663,43.8547,118200.0
2012-12-05 12:00:00,59.57,59.65,59.57,59.61,104600.0,43.8473,43.9062,43.8473,43.8767,104600.0
2012-12-05 12:05:00,59.59,59.64,59.56,59.59,61400.0,43.862,43.8988,43.8399,43.862,61400.0
2012-12-05 12:10:00,59.59,59.6,59.46,59.48,40600.0,43.862,43.8694,43.7663,43.7811,40600.0
2012-12-05 12:15:00,59.49,59.52,59.39,59.41,18600.0,43.7884,43.8105,43.7148,43.7295,18600.0
2012-12-05 12:20:00,59.42,59.5,59.42,59.49,25800.0,43.7369,43.7958,43.7369,43.7884,25800.0
2012-12-05 12:25:00,59.49,59.5,59.44,59.47,20400.0,43.7884,43.7958,43.7516,43.7737,20400.0
2012-12-05 12:30:00,59.46,59.6,59.45,59.59,108200.0,43.7663,43.8694,43.759,43.862,108200.0
2012-12-05 12:35:00,59.59,59.65,59.52,59.55,56200.0,43.862,43.9062,43.8105,43.8326,56200.0
2012-12-05 12:40:00,59.57,59.65,59.56,59.59,52600.0,43.8473,43.9062,43.8399,43.862,52600.0
2012-12-05 12:45:00,59.58,59.63,59.51,59.51,28800.0,43.8547,43.8915,43.8031,43.8031,28800.0
2012-12-05 12:50:00,59.52,59.61,59.52,59.61,24200.0,43.8105,43.8767,43.8105,43.8767,24200.0
2012-12-05 12:55:00,59.63,59.65,59.57,59.61,24200.0,43.8915,43.9062,43.8473,43.8767,24200.0
2012-12-05 13:00:00,59.6,59.64,59.57,59.63,24800.0,43.8694,43.8988,43.8473,43.8915,24800.0
2012-12-05 13:05:00,59.63,59.64,59.57,59.63,21600.0,43.8915,43.8988,43.8473,43.8915,21600.0
2012-12-05 13:10:00,59.63,59.65,59.57,59.61,46000.0,43.8915,43.9062,43.8473,43.8767,46000.0
2012-12-05 13:15:00,59.62,59.63,59.52,59.55,40400.0,43.8841,43.8915,43.8105,43.8326,40400.0
2012-12-05 13:20:00,59.55,59.59,59.55,59.56,31200.0,43.8326,43.862,43.8326,43.8399,31200.0
2012-12-05 13:25:00,59.57,59.59,59.53,59.55,41600.0,43.8473,43.862,43.8179,43.8326,41600.0
2012-12-05 13:30:00,59.55,59.57,59.52,59.55,38200.0,43.8326,43.8473,43.8105,43.8326,38200.0
2012-12-05 13:35:00,59.55,59.77,59.55,59.77,100800.0,43.8326,43.9945,43.8326,43.9945,100800.0
2012-12-05 13:40:00,59.76,59.77,59.7,59.76,23800.0,43.9872,43.9945,43.943,43.9872,23800.0
2012-12-05 13:45:00,59.74,59.76,59.63,59.63,30200.0,43.9724,43.9872,43.8915,43.8915,30200.0
2012-12-05 13:50:00,59.65,59.73,59.64,59.68,25600.0,43.9062,43.9651,43.8988,43.9283,25600.0
2012-12-05 13:55:00,59.66,59.66,59.59,59.6,28000.0,43.9135,43.9135,43.862,43.8694,28000.0
2012-12-05 14:00:00,59.59,59.71,59.57,59.71,45600.0,43.862,43.9504,43.8473,43.9504,45600.0
2012-12-05 14:05:00,59.71,59.74,59.65,59.71,78600.0,43.9504,43.9724,43.9062,43.9504,78600.0
2012-12-05 14:10:00,59.73,59.76,59.62,59.63,75800.0,43.9651,43.9872,43.8841,43.8915,75800.0
2012-12-05 14:15:00,59.63,59.69,59.61,59.65,43400.0,43.8915,43.9356,43.8767,43.9062,43400.0
2012-12-05 14:20:00,59.65,59.69,59.62,59.65,43000.0,43.9062,43.9356,43.8841,43.9062,43000.0
2012-12-05 14:25:00,59.63,59.65,59.54,59.57,68800.0,43.8915,43.9062,43.8252,43.8473,68800.0
2012-12-05 14:30:00,59.58,59.59,59.52,59.55,56400.0,43.8547,43.862,43.8105,43.8326,56400.0
2012-12-05 14:35:00,59.55,59.58,59.54,59.57,28600.0,43.8326,43.8547,43.8252,43.8473,28600.0
2012-12-05 14:40:00,59.57,59.6,59.54,59.55,35000.0,43.8473,43.8694,43.8252,43.8326,35000.0
2012-12-05 14:45:00,59.56,59.57,59.45,59.45,34400.0,43.8399,43.8473,43.759,43.759,34400.0
2012-12-05 14:50:00,59.46,59.49,59.45,59.45,13800.0,43.7663,43.7884,43.759,43.759,13800.0
2012-12-05 14:55:00,59.48,59.48,59.37,59.37,8800.0,43.7811,43.7811,43.7001,43.7001,8800.0
2012-12-05 15:00:00,59.38,59.5,59.36,59.5,31000.0,43.7074,43.7958,43.6927,43.7958,31000.0
2012-12-05 15:05:00,59.5,59.5,59.41,59.47,31600.0,43.7958,43.7958,43.7295,43.7737,31600.0
2012-12-05 15:10:00,59.45,59.5,59.4,59.47,32600.0,43.759,43.7958,43.7222,43.7737,32600.0
2012-12-05 15:15:00,59.49,59.5,59.41,59.41,22800.0,43.7884,43.7958,43.7295,43.7295,22800.0
2012-12-05 15:20:00,59.41,59.42,59.35,59.35,37000.0,43.7295,43.7369,43.6854,43.6854,37000.0
2012-12-05 15:25:00,59.36,59.43,59.34,59.36,23800.0,43.6927,43.7443,43.678,43.6927,23800.0
2012-12-05 15:30:00,59.37,59.47,59.37,59.47,31000.0,43.7001,43.7737,43.7001,43.7737,31000.0
2012-12-05 15:35:00,59.45,59.47,59.35,59.37,34200.0,43.759,43.7737,43.6854,43.7001,34200.0
2012-12-05 15:40:00,59.38,59.45,59.38,59.4,49000.0,43.7074,43.759,43.7074,43.7222,49000.0
2012-12-05 15:45:00,59.4,59.43,59.32,59.36,80600.0,43.7222,43.7443,43.6633,43.6927,80600.0
2012-12-05 15:50:00,59.36,59.5,59.36,59.46,81200.0,43.6927,43.7958,43.6927,43.7663,81200.0
2012-12-05 15:55:00,59.46,59.48,59.29,59.36,190400.0,43.7663,43.7811,43.6412,43.6927,190400.0
2012-12-06 09:30:00,59.15,59.29,58.8,58.95,76800.0,43.5382,43.6412,43.2805,43.3909,76800.0
2012-12-06 09:35:00,59.0,59.32,58.96,59.32,64200.0,43.4277,43.6633,43.3983,43.6633,64200.0
2012-12-06 09:40:00,59.35,59.38,59.09,59.09,41200.0,43.6854,43.7074,43.494,43.494,41200.0
2012-12-06 09:45:00,59.06,59.13,58.91,59.02,39000.0,43.4719,43.5234,43.3615,43.4425,39000.0
2012-12-06 09:50:00,58.99,59.08,58.9,58.98,37200.0,43.4204,43.4866,43.3541,43.413,37200.0
2012-12-06 09:55:00,58.96,59.02,58.88,58.93,19000.0,43.3983,43.4425,43.3394,43.3762,19000.0
2012-12-06 10:00:00,58.92,58.94,58.8,58.88,36600.0,43.3689,43.3836,43.2805,43.3394,36600.0
2012-12-06 10:05:00,58.87,58.95,58.81,58.81,30800.0,43.3321,43.3909,43.2879,43.2879,30800.0
2012-12-06 10:10:00,58.81,58.81,58.69,58.69,38200.0,43.2879,43.2879,43.1996,43.1996,38200.0
2012-12-06 10:15:00,58.71,58.81,58.67,58.68,33200.0,43.2143,43.2879,43.1848,43.1922,33200.0
2012-12-06 10:20:00,58.72,58.72,58.63,58.69,14800.0,43.2216,43.2216,43.1554,43.1996,14800.0
2012-12-06 10:25:00,58.69,58.76,58.6,58.69,18600.0,43.1996,43.2511,43.1333,43.1996,18600.0
2012-12-06 10:30:00,58.69,58.79,58.67,58.74,24600.0,43.1996,43.2732,43.1848,43.2364,24600.0
2012-12-06 10:35:00,58.75,58.82,58.7,58.76,24200.0,43.2437,43.2953,43.2069,43.2511,24200.0
2012-12-06 10:40:00,58.77,58.79,58.72,58.79,16200.0,43.2585,43.2732,43.2216,43.2732,16200.0
2012-12-06 10:45:00,58.79,58.97,58.77,58.94,21800.0,43.2732,43.4057,43.2585,43.3836,21800.0
2012-12-06 10:50:00,58.95,59.02,58.94,58.96,26400.0,43.3909,43.4425,43.3836,43.3983,26400.0
2012-12-06 10:55:00,58.97,59.06,58.97,59.02,19000.0,43.4057,43.4719,43.4057,43.4425,19000.0
2012-12-06 11:00:00,59.02,59.08,59.01,59.03,22800.0,43.4425,43.4866,43.4351,43.4498,22800.0
2012-12-06 11:05:00,59.02,59.05,58.93,58.96,15600.0,43.4425,43.4645,43.3762,43.3983,15600.0
2012-12-06 11:10:00,58.99,58.99,58.86,58.98,19600.0,43.4204,43.4204,43.3247,43.413,19600.0
2012-12-06 11:15:00,58.99,59.07,58.98,59.07,14400.0,43.4204,43.4793,43.413,43.4793,14400.0
2012-12-06 11:20:00,59.05,59.07,58.98,59.07,30000.0,43.4645,43.4793,43.413,43.4793,30000.0
2012-12-06 11:25:00,59.05,59.07,59.01,59.03,17800.0,43.4645,43.4793,43.4351,43.4498,17800.0
2012-12-06 11:30:00,59.02,59.08,59.0,59.02,18200.0,43.4425,43.4866,43.4277,43.4425,18200.0
2012-12-06 11:35:00,59.02,59.07,59.0,59.05,22000.0,43.4425,43.4793,43.4277,43.4645,22000.0
2012-12-06 11:40:00,59.05,59.05,58.98,59.02,13600.0,43.4645,43.4645,43.413,43.4425,13600.0
2012-12-06 11:45:00,58.99,58.99,58.85,58.9,20200.0,43.4204,43.4204,43.3173,43.3541,20200.0
2012-12-06 11:50:00,58.88,58.93,58.88,58.92,14400.0,43.3394,43.3762,43.3394,43.3689,14400.0
2012-12-06 11:55:00,58.92,58.93,58.82,58.85,15200.0,43.3689,43.3762,43.2953,43.3173,15200.0
2012-12-06 12:00:00,58.87,58.87,58.8,58.8,15800.0,43.3321,43.3321,43.2805,43.2805,15800.0
2012-12-06 12:05:00,58.8,58.8,58.73,58.74,19800.0,43.2805,43.2805,43.229,43.2364,19800.0
2012-12-06 12:10:00,58.74,58.77,58.73,58.74,14000.0,43.2364,43.2585,43.229,43.2364,14000.0
2012-12-06 12:15:00,58.74,58.76,58.69,58.72,12400.0,43.2364,43.2511,43.1996,43.2216,12400.0
2012-12-06 12:20:00,58.71,58.73,58.68,58.68,17800.0,43.2143,43.229,43.1922,43.1922,17800.0
2012-12-06 12:25:00,58.68,58.68,58.62,58.62,19800.0,43.1922,43.1922,43.148,43.148,19800.0
2012-12-06 12:30:00,58.62,58.66,58.6,58.63,20200.0,43.148,43.1775,43.1333,43.1554,20200.0
2012-12-06 12:35:00,58.63,58.63,58.6,58.63,15400.0,43.1554,43.1554,43.1333,43.1554,15400.0
2012-12-06 12:40:00,58.61,58.61,58.54,58.58,24000.0,43.1407,43.1407,43.0892,43.1186,24000.0
2012-12-06 12:45:00,58.59,58.6,58.55,58.58,19800.0,43.126,43.1333,43.0965,43.1186,19800.0
2012-12-06 12:50:00,58.58,58.62,58.56,58.56,10600.0,43.1186,43.148,43.1039,43.1039,10600.0
2012-12-06 12:55:00,58.56,58.56,58.5,58.5,15200.0,43.1039,43.1039,43.0597,43.0597,15200.0
2012-12-06 13:00:00,58.52,58.55,58.5,58.53,11800.0,43.0744,43.0965,43.0597,43.0818,11800.0
2012-12-06 13:05:00,58.53,58.55,58.5,58.52,16000.0,43.0818,43.0965,43.0597,43.0744,16000.0
2012-12-06 13:10:00,58.52,58.6,58.52,58.57,9400.0,43.0744,43.1333,43.0744,43.1112,9400.0
2012-12-06 13:15:00,58.57,58.68,58.57,58.68,11200.0,43.1112,43.1922,43.1112,43.1922,11200.0
2012-12-06 13:20:00,58.7,58.79,58.7,58.76,16600.0,43.2069,43.2732,43.2069,43.2511,16600.0
2012-12-06 13:25:00,58.75,58.77,58.69,58.69,7400.0,43.2437,43.2585,43.1996,43.1996,7400.0
2012-12-06 13:30:00,58.71,58.79,58.71,58.79,12200.0,43.2143,43.2732,43.2143,43.2732,12200.0
2012-12-06 13:35:00,58.78,58.82,58.77,58.82,7600.0,43.2658,43.2953,43.2585,43.2953,7600.0
2012-12-06 13:40:00,58.81,58.83,58.75,58.75,9600.0,43.2879,43.3026,43.2437,43.2437,9600.0
2012-12-06 13:45:00,58.77,58.81,58.77,58.8,10600.0,43.2585,43.2879,43.2585,43.2805,10600.0
2012-12-06 13:50:00,58.83,58.83,58.81,58.82,5600.0,43.3026,43.3026,43.2879,43.2953,5600.0
2012-12-06 13:55:00,58.82,58.83,58.79,58.82,19000.0,43.2953,43.3026,43.2732,43.2953,19000.0
2012-12-06 14:00:00,58.82,58.87,58.82,58.85,14200.0,43.2953,43.3321,43.2953,43.3173,14200.0
2012-12-06 14:05:00,58.85,58.85,58.81,58.83,28200.0,43.3173,43.3173,43.2879,43.3026,28200.0
2012-12-06 14:10:00,58.83,58.93,58.83,58.91,18800.0,43.3026,43.3762,43.3026,43.3615,18800.0
2012-12-06 14:15:00,58.92,58.95,58.88,58.88,11200.0,43.3689,43.3909,43.3394,43.3394,11200.0
2012-12-06 14:20:00,58.89,58.95,58.89,58.91,10800.0,43.3468,43.3909,43.3468,43.3615,10800.0
2012-12-06 14:25:00,58.93,58.95,58.9,58.95,10400.0,43.3762,43.3909,43.3541,43.3909,10400.0
2012-12-06 14:30:00,58.94,59.01,58.92,58.99,21200.0,43.3836,43.4351,43.3689,43.4204,21200.0
2012-12-06 14:35:00,59.01,59.01,58.94,58.96,15400.0,43.4351,43.4351,43.3836,43.3983,15400.0
2012-12-06 14:40:00,58.96,58.97,58.93,58.93,6600.0,43.3983,43.4057,43.3762,43.3762,6600.0
2012-12-06 14:45:00,58.94,58.95,58.88,58.88,18200.0,43.3836,43.3909,43.3394,43.3394,18200.0
2012-12-06 14:50:00,58.89,58.9,58.86,58.86,17200.0,43.3468,43.3541,43.3247,43.3247,17200.0
2012-12-06 14:55:00,58.86,58.86,58.81,58.83,10400.0,43.3247,43.3247,43.2879,43.3026,10400.0
2012-12-06 15:00:00,58.85,58.9,58.84,58.85,18000.0,43.3173,43.3541,43.31,43.3173,18000.0
2012-12-06 15:05:00,58.85,58.9,58.85,58.85,14200.0,43.3173,43.3541,43.3173,43.3173,14200.0
2012-12-06 15:10:00,58.85,58.85,58.8,58.84,21800.0,43.3173,43.3173,43.2805,43.31,21800.0
2012-12-06 15:15:00,58.84,58.85,58.8,58.82,26600.0,43.31,43.3173,43.2805,43.2953,26600.0
2012-12-06 15:20:00,58.83,58.87,58.81,58.85,24200.0,43.3026,43.3321,43.2879,43.3173,24200.0
2012-12-06 15:25:00,58.86,58.88,58.82,58.83,32800.0,43.3247,43.3394,43.2953,43.3026,32800.0
2012-12-06 15:30:00,58.84,58.95,58.84,58.94,40600.0,43.31,43.3909,43.31,43.3836,40600.0
2012-12-06 15:35:00,58.95,59.02,58.94,58.99,59800.0,43.3909,43.4425,43.3836,43.4204,59800.0
2012-12-06 15:40:00,59.0,59.02,58.98,58.99,53600.0,43.4277,43.4425,43.413,43.4204,53600.0
2012-12-06 15:45:00,59.0,59.01,58.98,58.99,77600.0,43.4277,43.4351,43.413,43.4204,77600.0
2012-12-06 15:50:00,58.99,59.05,58.99,59.04,97600.0,43.4204,43.4645,43.4204,43.4572,97600.0
2012-12-06 15:55:00,59.04,59.19,59.04,59.18,329200.0,43.4572,43.5676,43.4572,43.5602,329200.0
2012-12-07 09:30:00,59.35,59.35,59.07,59.23,88600.0,43.6854,43.6854,43.4793,43.597,88600.0
2012-12-07 09:35:00,59.23,59.29,59.04,59.15,30600.0,43.597,43.6412,43.4572,43.5382,30600.0
2012-12-07 09:40:00,59.12,59.2,59.07,59.2,19400.0,43.5161,43.575,43.4793,43.575,19400.0
2012-12-07 09:45:00,59.23,59.23,59.0,59.08,36000.0,43.597,43.597,43.4277,43.4866,36000.0
2012-12-07 09:50:00,59.07,59.15,59.02,59.04,51600.0,43.4793,43.5382,43.4425,43.4572,51600.0
2012-12-07 09:55:00,59.04,59.24,59.02,59.06,70200.0,43.4572,43.6044,43.4425,43.4719,70200.0
2012-12-07 10:00:00,59.05,59.1,59.0,59.0,21800.0,43.4645,43.5014,43.4277,43.4277,21800.0
2012-12-07 10:05:00,59.0,59.18,58.99,59.1,24600.0,43.4277,43.5602,43.4204,43.5014,24600.0
2012-12-07 10:10:00,59.09,59.1,58.94,58.94,23200.0,43.494,43.5014,43.3836,43.3836,23200.0
2012-12-07 10:15:00,58.95,59.01,58.88,58.91,32400.0,43.3909,43.4351,43.3394,43.3615,32400.0
2012-12-07 10:20:00,58.91,58.94,58.88,58.91,29800.0,43.3615,43.3836,43.3394,43.3615,29800.0
2012-12-07 10:25:00,58.93,58.95,58.81,58.86,12200.0,43.3762,43.3909,43.2879,43.3247,12200.0
2012-12-07 10:30:00,58.88,58.88,58.79,58.81,24600.0,43.3394,43.3394,43.2732,43.2879,24600.0
2012-12-07 10:35:00,58.81,58.92,58.81,58.88,23000.0,43.2879,43.3689,43.2879,43.3394,23000.0
2012-12-07 10:40:00,58.88,59.01,58.87,59.0,28600.0,43.3394,43.4351,43.3321,43.4277,28600.0
2012-12-07 10:45:00,58.99,59.02,58.94,58.94,30800.0,43.4204,43.4425,43.3836,43.3836,30800.0
2012-12-07 10:50:00,58.92,58.96,58.9,58.92,11400.0,43.3689,43.3983,43.3541,43.3689,11400.0
2012-12-07 10:55:00,58.93,58.96,58.9,58.92,21200.0,43.3762,43.3983,43.3541,43.3689,21200.0
2012-12-07 11:00:00,58.94,59.02,58.77,58.87,64000.0,43.3836,43.4425,43.2585,43.3321,64000.0
2012-12-07 11:05:00,58.87,58.91,58.77,58.78,29400.0,43.3321,43.3615,43.2585,43.2658,29400.0
2012-12-07 11:10:00,58.79,58.87,58.75,58.82,21800.0,43.2732,43.3321,43.2437,43.2953,21800.0
2012-12-07 11:15:00,58.81,58.95,58.81,58.87,22600.0,43.2879,43.3909,43.2879,43.3321,22600.0
2012-12-07 11:20:00,58.87,58.97,58.87,58.92,21000.0,43.3321,43.4057,43.3321,43.3689,21000.0
2012-12-07 11:25:00,58.92,58.99,58.92,58.99,20000.0,43.3689,43.4204,43.3689,43.4204,20000.0
2012-12-07 11:30:00,58.99,58.99,58.88,58.97,30600.0,43.4204,43.4204,43.3394,43.4057,30600.0
2012-12-07 11:35:00,58.97,58.99,58.91,58.92,26800.0,43.4057,43.4204,43.3615,43.3689,26800.0
2012-12-07 11:40:00,58.92,58.99,58.91,58.97,30000.0,43.3689,43.4204,43.3615,43.4057,30000.0
2012-12-07 11:45:00,58.95,58.99,58.95,58.97,22200.0,43.3909,43.4204,43.3909,43.4057,22200.0
2012-12-07 11:50:00,58.97,58.97,58.87,58.89,42000.0,43.4057,43.4057,43.3321,43.3468,42000.0
2012-12-07 11:55:00,58.88,58.93,58.88,58.93,18000.0,43.3394,43.3762,43.3394,43.3762,18000.0
2012-12-07 12:00:00,58.93,58.94,58.89,58.91,25800.0,43.3762,43.3836,43.3468,43.3615,25800.0
2012-12-07 12:05:00,58.91,58.93,58.88,58.9,25400.0,43.3615,43.3762,43.3394,43.3541,25400.0
2012-12-07 12:10:00,58.91,58.93,58.88,58.91,27200.0,43.3615,43.3762,43.3394,43.3615,27200.0
2012-12-07 12:15:00,58.92,58.96,58.91,58.96,28200.0,43.3689,43.3983,43.3615,43.3983,28200.0
2012-12-07 12:20:00,58.96,58.99,58.93,58.98,25400.0,43.3983,43.4204,43.3762,43.413,25400.0
2012-12-07 12:25:00,58.97,58.98,58.93,58.96,16400.0,43.4057,43.413,43.3762,43.3983,16400.0
2012-12-07 12:30:00,58.95,58.99,58.93,58.97,24000.0,43.3909,43.4204,43.3762,43.4057,24000.0
2012-12-07 12:35:00,58.97,58.98,58.92,58.92,18400.0,43.4057,43.413,43.3689,43.3689,18400.0
2012-12-07 12:40:00,58.93,58.96,58.92,58.95,15400.0,43.3762,43.3983,43.3689,43.3909,15400.0
2012-12-07 12:45:00,58.95,58.95,58.88,58.93,21600.0,43.3909,43.3909,43.3394,43.3762,21600.0
2012-12-07 12:50:00,58.93,58.94,58.85,58.85,13800.0,43.3762,43.3836,43.3173,43.3173,13800.0
2012-12-07 12:55:00,58.87,58.92,58.87,58.9,6800.0,43.3321,43.3689,43.3321,43.3541,6800.0
2012-12-07 13:00:00,58.88,58.93,58.84,58.84,25200.0,43.3394,43.3762,43.31,43.31,25200.0
2012-12-07 13:05:00,58.84,58.84,58.79,58.81,19400.0,43.31,43.31,43.2732,43.2879,19400.0
2012-12-07 13:10:00,58.79,58.8,58.75,58.76,23200.0,43.2732,43.2805,43.2437,43.2511,23200.0
2012-12-07 13:15:00,58.76,58.81,58.73,58.73,13200.0,43.2511,43.2879,43.229,43.229,13200.0
2012-12-07 13:20:00,58.73,58.76,58.73,58.74,22200.0,43.229,43.2511,43.229,43.2364,22200.0
2012-12-07 13:25:00,58.76,58.82,58.76,58.79,20400.0,43.2511,43.2953,43.2511,43.2732,20400.0
2012-12-07 13:30:00,58.79,58.83,58.76,58.77,18800.0,43.2732,43.3026,43.2511,43.2585,18800.0
2012-12-07 13:35:00,58.77,58.8,58.77,58.8,18800.0,43.2585,43.2805,43.2585,43.2805,18800.0
2012-12-07 13:40:00,58.79,58.79,58.74,58.74,26000.0,43.2732,43.2732,43.2364,43.2364,26000.0
2012-12-07 13:45:00,58.74,58.76,58.7,58.71,27000.0,43.2364,43.2511,43.2069,43.2143,27000.0
2012-12-07 13:50:00,58.71,58.72,58.68,58.68,33000.0,43.2143,43.2216,43.1922,43.1922,33000.0
2012-12-07 13:55:00,58.69,58.72,58.65,58.68,26400.0,43.1996,43.2216,43.1701,43.1922,26400.0
2012-12-07 14:00:00,58.69,58.75,58.68,58.74,13800.0,43.1996,43.2437,43.1922,43.2364,13800.0
2012-12-07 14:05:00,58.76,58.77,58.73,58.73,12200.0,43.2511,43.2585,43.229,43.229,12200.0
2012-12-07 14:10:00,58.73,58.77,58.73,58.77,14400.0,43.229,43.2585,43.229,43.2585,14400.0
2012-12-07 14:15:00,58.77,58.81,58.73,58.73,17800.0,43.2585,43.2879,43.229,43.229,17800.0
2012-12-07 14:20:00,58.74,58.83,58.74,58.83,22800.0,43.2364,43.3026,43.2364,43.3026,22800.0
2012-12-07 14:25:00,58.82,58.84,58.81,58.83,11600.0,43.2953,43.31,43.2879,43.3026,11600.0
2012-12-07 14:30:00,58.83,58.84,58.79,58.79,20600.0,43.3026,43.31,43.2732,43.2732,20600.0
2012-12-07 14:35:00,58.8,58.81,58.76,58.76,20800.0,43.2805,43.2879,43.2511,43.2511,20800.0
2012-12-07 14:40:00,58.77,58.77,58.71,58.73,25400.0,43.2585,43.2585,43.2143,43.229,25400.0
2012-12-07 14:45:00,58.72,58.76,58.72,58.74,13800.0,43.2216,43.2511,43.2216,43.2364,13800.0
2012-12-07 14:50:00,58.72,58.74,58.67,58.69,32200.0,43.2216,43.2364,43.1848,43.1996,32200.0
2012-12-07 14:55:00,58.69,58.72,58.68,58.68,27200.0,43.1996,43.2216,43.1922,43.1922,27200.0
2012-12-07 15:00:00,58.68,58.72,58.66,58.69,35200.0,43.1922,43.2216,43.1775,43.1996,35200.0
2012-12-07 15:05:00,58.68,58.71,58.66,58.69,28200.0,43.1922,43.2143,43.1775,43.1996,28200.0
2012-12-07 15:10:00,58.69,58.71,58.65,58.66,38200.0,43.1996,43.2143,43.1701,43.1775,38200.0
2012-12-07 15:15:00,58.67,58.69,58.66,58.66,26000.0,43.1848,43.1996,43.1775,43.1775,26000.0
2012-12-07 15:20:00,58.66,58.66,58.6,58.63,50000.0,43.1775,43.1775,43.1333,43.1554,50000.0
2012-12-07 15:25:00,58.63,58.63,58.47,58.55,44200.0,43.1554,43.1554,43.0376,43.0965,44200.0
2012-12-07 15:30:00,58.56,58.6,58.55,58.6,55800.0,43.1039,43.1333,43.0965,43.1333,55800.0
2012-12-07 15:35:00,58.62,58.63,58.57,58.61,39600.0,43.148,43.1554,43.1112,43.1407,39600.0
2012-12-07 15:40:00,58.6,58.63,58.54,58.55,60400.0,43.1333,43.1554,43.0892,43.0965,60400.0
2012-12-07 15:45:00,58.55,58.61,58.54,58.59,104200.0,43.0965,43.1407,43.0892,43.126,104200.0
2012-12-07 15:50:00,58.59,58.65,58.59,58.65,90400.0,43.126,43.1701,43.126,43.1701,90400.0
2012-12-07 15:55:00,58.65,58.69,58.52,58.66,211800.0,43.1701,43.1996,43.0744,43.1775,211800.0
2012-12-10 09:30:00,58.6,58.78,58.45,58.77,33400.0,43.1333,43.2658,43.0229,43.2585,33400.0
2012-12-10 09:35:00,58.77,58.77,58.43,58.47,29400.0,43.2585,43.2585,43.0082,43.0376,29400.0
2012-12-10 09:40:00,58.46,58.52,58.29,58.46,34400.0,43.0303,43.0744,42.9051,43.0303,34400.0
2012-12-10 09:45:00,58.54,58.74,58.49,58.72,25200.0,43.0892,43.2364,43.0524,43.2216,25200.0
2012-12-10 09:50:00,58.71,58.77,58.6,58.69,13600.0,43.2143,43.2585,43.1333,43.1996,13600.0
2012-12-10 09:55:00,58.69,58.69,58.57,58.66,18200.0,43.1996,43.1996,43.1112,43.1775,18200.0
2012-12-10 10:00:00,58.64,58.66,58.56,58.59,24000.0,43.1628,43.1775,43.1039,43.126,24000.0
2012-12-10 10:05:00,58.58,58.63,58.52,58.6,24000.0,43.1186,43.1554,43.0744,43.1333,24000.0
2012-12-10 10:10:00,58.6,58.71,58.6,58.66,18400.0,43.1333,43.2143,43.1333,43.1775,18400.0
2012-12-10 10:15:00,58.65,58.65,58.54,58.62,13800.0,43.1701,43.1701,43.0892,43.148,13800.0
2012-12-10 10:20:00,58.6,58.65,58.59,58.64,13400.0,43.1333,43.1701,43.126,43.1628,13400.0
2012-12-10 10:25:00,58.62,58.66,58.6,58.65,18800.0,43.148,43.1775,43.1333,43.1701,18800.0
2012-12-10 10:30:00,58.68,58.72,58.65,58.72,15600.0,43.1922,43.2216,43.1701,43.2216,15600.0
2012-12-10 10:35:00,58.69,58.73,58.69,58.7,13600.0,43.1996,43.229,43.1996,43.2069,13600.0
2012-12-10 10:40:00,58.71,58.72,58.69,58.71,4400.0,43.2143,43.2216,43.1996,43.2143,4400.0
2012-12-10 10:45:00,58.69,58.7,58.66,58.66,10200.0,43.1996,43.2069,43.1775,43.1775,10200.0
2012-12-10 10:50:00,58.66,58.67,58.58,58.62,29800.0,43.1775,43.1848,43.1186,43.148,29800.0
2012-12-10 10:55:00,58.63,58.71,58.6,58.68,46200.0,43.1554,43.2143,43.1333,43.1922,46200.0
2012-12-10 11:00:00,58.68,58.7,58.62,58.63,12200.0,43.1922,43.2069,43.148,43.1554,12200.0
2012-12-10 11:05:00,58.65,58.69,58.62,58.69,11800.0,43.1701,43.1996,43.148,43.1996,11800.0
2012-12-10 11:10:00,58.71,58.71,58.67,58.67,8200.0,43.2143,43.2143,43.1848,43.1848,8200.0
2012-12-10 11:15:00,58.69,58.7,58.63,58.65,9600.0,43.1996,43.2069,43.1554,43.1701,9600.0
2012-12-10 11:20:00,58.65,58.65,58.59,58.6,16800.0,43.1701,43.1701,43.126,43.1333,16800.0
2012-12-10 11:25:00,58.61,58.62,58.52,58.54,24000.0,43.1407,43.148,43.0744,43.0892,24000.0
2012-12-10 11:30:00,58.56,58.57,58.52,58.52,14600.0,43.1039,43.1112,43.0744,43.0744,14600.0
2012-12-10 11:35:00,58.53,58.53,58.47,58.49,5200.0,43.0818,43.0818,43.0376,43.0524,5200.0
2012-12-10 11:40:00,58.48,58.52,58.47,58.52,10000.0,43.045,43.0744,43.0376,43.0744,10000.0
2012-12-10 11:45:00,58.53,58.53,58.49,58.51,10200.0,43.0818,43.0818,43.0524,43.0671,10200.0
2012-12-10 11:50:00,58.49,58.53,58.45,58.46,14400.0,43.0524,43.0818,43.0229,43.0303,14400.0
2012-12-10 11:55:00,58.46,58.47,58.37,58.39,22600.0,43.0303,43.0376,42.964,42.9787,22600.0
2012-12-10 12:00:00,58.39,58.49,58.39,58.47,12600.0,42.9787,43.0524,42.9787,43.0376,12600.0
2012-12-10 12:05:00,58.48,58.54,58.47,58.54,8200.0,43.045,43.0892,43.0376,43.0892,8200.0
2012-12-10 12:10:00,58.52,58.56,58.51,58.52,12200.0,43.0744,43.1039,43.0671,43.0744,12200.0
2012-12-10 12:15:00,58.54,58.59,58.52,58.59,9600.0,43.0892,43.126,43.0744,43.126,9600.0
2012-12-10 12:20:00,58.6,58.61,58.54,58.55,14600.0,43.1333,43.1407,43.0892,43.0965,14600.0
2012-12-10 12:25:00,58.55,58.58,58.54,58.54,9600.0,43.0965,43.1186,43.0892,43.0892,9600.0
2012-12-10 12:30:00,58.56,58.57,58.52,58.53,11600.0,43.1039,43.1112,43.0744,43.0818,11600.0
2012-12-10 12:35:00,58.52,58.54,58.5,58.52,8400.0,43.0744,43.0892,43.0597,43.0744,8400.0
2012-12-10 12:40:00,58.54,58.57,58.52,58.52,10600.0,43.0892,43.1112,43.0744,43.0744,10600.0
2012-12-10 12:45:00,58.53,58.53,58.49,58.51,7600.0,43.0818,43.0818,43.0524,43.0671,7600.0
2012-12-10 12:50:00,58.51,58.51,58.46,58.48,13600.0,43.0671,43.0671,43.0303,43.045,13600.0
2012-12-10 12:55:00,58.49,58.52,58.46,58.52,13000.0,43.0524,43.0744,43.0303,43.0744,13000.0
2012-12-10 13:00:00,58.52,58.52,58.49,58.51,26400.0,43.0744,43.0744,43.0524,43.0671,26400.0
2012-12-10 13:05:00,58.51,58.51,58.44,58.44,14200.0,43.0671,43.0671,43.0155,43.0155,14200.0
2012-12-10 13:10:00,58.45,58.47,58.43,58.46,8200.0,43.0229,43.0376,43.0082,43.0303,8200.0
2012-12-10 13:15:00,58.45,58.51,58.45,58.51,10800.0,43.0229,43.0671,43.0229,43.0671,10800.0
2012-12-10 13:20:00,58.5,58.52,58.47,58.49,11000.0,43.0597,43.0744,43.0376,43.0524,11000.0
2012-12-10 13:25:00,58.49,58.51,58.47,58.5,15200.0,43.0524,43.0671,43.0376,43.0597,15200.0
2012-12-10 13:30:00,58.49,58.55,58.47,58.54,12200.0,43.0524,43.0965,43.0376,43.0892,12200.0
2012-12-10 13:35:00,58.52,58.57,58.52,58.57,8800.0,43.0744,43.1112,43.0744,43.1112,8800.0
2012-12-10 13:40:00,58.56,58.59,58.54,58.55,23400.0,43.1039,43.126,43.0892,43.0965,23400.0
2012-12-10 13:45:00,58.55,58.58,58.54,58.54,15000.0,43.0965,43.1186,43.0892,43.0892,15000.0
2012-12-10 13:50:00,58.53,58.54,58.51,58.52,12400.0,43.0818,43.0892,43.0671,43.0744,12400.0
2012-12-10 13:55:00,58.51,58.51,58.46,58.47,13400.0,43.0671,43.0671,43.0303,43.0376,13400.0
2012-12-10 14:00:00,58.47,58.52,58.47,58.52,23000.0,43.0376,43.0744,43.0376,43.0744,23000.0
2012-12-10 14:05:00,58.52,58.55,58.5,58.54,22200.0,43.0744,43.0965,43.0597,43.0892,22200.0
2012-12-10 14:10:00,58.52,58.53,58.51,58.52,10200.0,43.0744,43.0818,43.0671,43.0744,10200.0
2012-12-10 14:15:00,58.52,58.58,58.52,58.52,25000.0,43.0744,43.1186,43.0744,43.0744,25000.0
2012-12-10 14:20:00,58.5,58.58,58.49,58.55,42400.0,43.0597,43.1186,43.0524,43.0965,42400.0
2012-12-10 14:25:00,58.56,58.64,58.54,58.55,44200.0,43.1039,43.1628,43.0892,43.0965,44200.0
2012-12-10 14:30:00,58.54,58.56,58.48,58.55,44000.0,43.0892,43.1039,43.045,43.0965,44000.0
2012-12-10 14:35:00,58.55,58.56,58.5,58.51,31200.0,43.0965,43.1039,43.0597,43.0671,31200.0
2012-12-10 14:40:00,58.5,58.56,58.5,58.53,64600.0,43.0597,43.1039,43.0597,43.0818,64600.0
2012-12-10 14:45:00,58.53,58.55,58.51,58.52,24800.0,43.0818,43.0965,43.0671,43.0744,24800.0
2012-12-10 14:50:00,58.52,58.56,58.52,58.52,37200.0,43.0744,43.1039,43.0744,43.0744,37200.0
2012-12-10 14:55:00,58.52,58.62,58.52,58.62,17000.0,43.0744,43.148,43.0744,43.148,17000.0
2012-12-10 15:00:00,58.62,58.63,58.56,58.6,23000.0,43.148,43.1554,43.1039,43.1333,23000.0
2012-12-10 15:05:00,58.6,58.63,58.59,58.62,27200.0,43.1333,43.1554,43.126,43.148,27200.0
2012-12-10 15:10:00,58.62,58.63,58.58,58.6,104600.0,43.148,43.1554,43.1186,43.1333,104600.0
2012-12-10 15:15:00,58.61,58.65,58.58,58.62,70200.0,43.1407,43.1701,43.1186,43.148,70200.0
2012-12-10 15:20:00,58.62,58.72,58.62,58.66,22000.0,43.148,43.2216,43.148,43.1775,22000.0
2012-12-10 15:25:00,58.67,58.84,58.63,58.84,114200.0,43.1848,43.31,43.1554,43.31,114200.0
2012-12-10 15:30:00,58.84,58.84,58.79,58.81,24200.0,43.31,43.31,43.2732,43.2879,24200.0
2012-12-10 15:35:00,58.82,58.87,58.81,58.85,29200.0,43.2953,43.3321,43.2879,43.3173,29200.0
2012-12-10 15:40:00,58.85,58.91,58.84,58.9,40200.0,43.3173,43.3615,43.31,43.3541,40200.0
2012-12-10 15:45:00,58.92,58.93,58.89,58.9,42000.0,43.3689,43.3762,43.3468,43.3541,42000.0
2012-12-10 15:50:00,58.9,58.91,58.82,58.84,53000.0,43.3541,43.3615,43.2953,43.31,53000.0
2012-12-10 15:55:00,58.84,58.89,58.83,58.87,108400.0,43.31,43.3468,43.3026,43.3321,108400.0
2012-12-11 09:30:00,59.16,59.25,58.99,59.17,36000.0,43.5455,43.6118,43.4204,43.5529,36000.0
2012-12-11 09:35:00,59.1,59.49,59.09,59.41,57000.0,43.5014,43.7884,43.494,43.7295,57000.0
2012-12-11 09:40:00,59.4,59.48,59.35,59.47,33000.0,43.7222,43.7811,43.6854,43.7737,33000.0
2012-12-11 09:45:00,59.47,59.52,59.38,59.46,92400.0,43.7737,43.8105,43.7074,43.7663,92400.0
2012-12-11 09:50:00,59.47,59.52,59.45,59.49,63000.0,43.7737,43.8105,43.759,43.7884,63000.0
2012-12-11 09:55:00,59.48,59.5,59.45,59.49,32200.0,43.7811,43.7958,43.759,43.7884,32200.0
2012-12-11 10:00:00,59.52,59.52,59.48,59.49,136800.0,43.8105,43.8105,43.7811,43.7884,136800.0
2012-12-11 10:05:00,59.48,59.57,59.48,59.52,41000.0,43.7811,43.8473,43.7811,43.8105,41000.0
2012-12-11 10:10:00,59.52,59.59,59.52,59.57,58000.0,43.8105,43.862,43.8105,43.8473,58000.0
2012-12-11 10:15:00,59.58,59.62,59.52,59.52,36000.0,43.8547,43.8841,43.8105,43.8105,36000.0
2012-12-11 10:20:00,59.52,59.52,59.44,59.51,44000.0,43.8105,43.8105,43.7516,43.8031,44000.0
2012-12-11 10:25:00,59.51,59.56,59.49,59.55,20400.0,43.8031,43.8399,43.7884,43.8326,20400.0
2012-12-11 10:30:00,59.55,59.56,59.43,59.52,100600.0,43.8326,43.8399,43.7443,43.8105,100600.0
2012-12-11 10:35:00,59.54,59.71,59.54,59.69,62000.0,43.8252,43.9504,43.8252,43.9356,62000.0
2012-12-11 10:40:00,59.7,59.75,59.69,59.71,95600.0,43.943,43.9798,43.9356,43.9504,95600.0
2012-12-11 10:45:00,59.7,59.73,59.63,59.63,38400.0,43.943,43.9651,43.8915,43.8915,38400.0
2012-12-11 10:50:00,59.64,59.67,59.56,59.58,43800.0,43.8988,43.9209,43.8399,43.8547,43800.0
2012-12-11 10:55:00,59.58,59.6,59.56,59.58,41000.0,43.8547,43.8694,43.8399,43.8547,41000.0
2012-12-11 11:00:00,59.58,59.62,59.58,59.6,24600.0,43.8547,43.8841,43.8547,43.8694,24600.0
2012-12-11 11:05:00,59.62,59.62,59.46,59.47,66400.0,43.8841,43.8841,43.7663,43.7737,66400.0
2012-12-11 11:10:00,59.48,59.6,59.48,59.51,40000.0,43.7811,43.8694,43.7811,43.8031,40000.0
2012-12-11 11:15:00,59.51,59.52,59.49,59.49,52000.0,43.8031,43.8105,43.7884,43.7884,52000.0
2012-12-11 11:20:00,59.49,59.56,59.44,59.48,131800.0,43.7884,43.8399,43.7516,43.7811,131800.0
2012-12-11 11:25:00,59.48,59.49,59.38,59.38,35400.0,43.7811,43.7884,43.7074,43.7074,35400.0
2012-12-11 11:30:00,59.39,59.44,59.35,59.43,19200.0,43.7148,43.7516,43.6854,43.7443,19200.0
2012-12-11 11:35:00,59.44,59.45,59.4,59.43,11000.0,43.7516,43.759,43.7222,43.7443,11000.0
2012-12-11 11:40:00,59.42,59.44,59.4,59.41,9000.0,43.7369,43.7516,43.7222,43.7295,9000.0
2012-12-11 11:45:00,59.43,59.45,59.4,59.43,18800.0,43.7443,43.759,43.7222,43.7443,18800.0
2012-12-11 11:50:00,59.43,59.44,59.38,59.4,13800.0,43.7443,43.7516,43.7074,43.7222,13800.0
2012-12-11 11:55:00,59.4,59.4,59.3,59.34,24600.0,43.7222,43.7222,43.6486,43.678,24600.0
2012-12-11 12:00:00,59.35,59.35,59.12,59.18,32800.0,43.6854,43.6854,43.5161,43.5602,32800.0
2012-12-11 12:05:00,59.2,59.25,59.17,59.18,13800.0,43.575,43.6118,43.5529,43.5602,13800.0
2012-12-11 12:10:00,59.19,59.27,59.17,59.27,7800.0,43.5676,43.6265,43.5529,43.6265,7800.0
2012-12-11 12:15:00,59.23,59.24,59.15,59.24,27600.0,43.597,43.6044,43.5382,43.6044,27600.0
2012-12-11 12:20:00,59.24,59.4,59.24,59.38,20200.0,43.6044,43.7222,43.6044,43.7074,20200.0
2012-12-11 12:25:00,59.37,59.38,59.33,59.33,9200.0,43.7001,43.7074,43.6706,43.6706,9200.0
2012-12-11 12:30:00,59.32,59.32,59.28,59.28,5600.0,43.6633,43.6633,43.6338,43.6338,5600.0
2012-12-11 12:35:00,59.29,59.31,59.28,59.29,8200.0,43.6412,43.6559,43.6338,43.6412,8200.0
2012-12-11 12:40:00,59.31,59.39,59.3,59.34,19000.0,43.6559,43.7148,43.6486,43.678,19000.0
2012-12-11 12:45:00,59.31,59.34,59.3,59.33,6200.0,43.6559,43.678,43.6486,43.6706,6200.0
2012-12-11 12:50:00,59.32,59.36,59.3,59.3,10600.0,43.6633,43.6927,43.6486,43.6486,10600.0
2012-12-11 12:55:00,59.31,59.35,59.3,59.31,8200.0,43.6559,43.6854,43.6486,43.6559,8200.0
2012-12-11 13:00:00,59.31,59.38,59.29,59.37,14400.0,43.6559,43.7074,43.6412,43.7001,14400.0
2012-12-11 13:05:00,59.38,59.4,59.33,59.33,24000.0,43.7074,43.7222,43.6706,43.6706,24000.0
2012-12-11 13:10:00,59.32,59.38,59.32,59.35,15600.0,43.6633,43.7074,43.6633,43.6854,15600.0
2012-12-11 13:15:00,59.33,59.4,59.33,59.4,36000.0,43.6706,43.7222,43.6706,43.7222,36000.0
2012-12-11 13:20:00,59.39,59.41,59.38,59.38,10000.0,43.7148,43.7295,43.7074,43.7074,10000.0
2012-12-11 13:25:00,59.4,59.42,59.37,59.38,7800.0,43.7222,43.7369,43.7001,43.7074,7800.0
2012-12-11 13:30:00,59.4,59.43,59.4,59.43,87200.0,43.7222,43.7443,43.7222,43.7443,87200.0
2012-12-11 13:35:00,59.41,59.47,59.4,59.44,35000.0,43.7295,43.7737,43.7222,43.7516,35000.0
2012-12-11 13:40:00,59.44,59.45,59.41,59.43,31000.0,43.7516,43.759,43.7295,43.7443,31000.0
2012-12-11 13:45:00,59.43,59.44,59.41,59.42,11600.0,43.7443,43.7516,43.7295,43.7369,11600.0
2012-12-11 13:50:00,59.42,59.46,59.41,59.43,12000.0,43.7369,43.7663,43.7295,43.7443,12000.0
2012-12-11 13:55:00,59.43,59.45,59.43,59.44,33400.0,43.7443,43.759,43.7443,43.7516,33400.0
2012-12-11 14:00:00,59.43,59.45,59.41,59.43,23800.0,43.7443,43.759,43.7295,43.7443,23800.0
2012-12-11 14:05:00,59.43,59.45,59.39,59.44,17600.0,43.7443,43.759,43.7148,43.7516,17600.0
2012-12-11 14:10:00,59.45,59.45,59.42,59.42,14400.0,43.759,43.759,43.7369,43.7369,14400.0
2012-12-11 14:15:00,59.43,59.44,59.38,59.4,12000.0,43.7443,43.7516,43.7074,43.7222,12000.0
2012-12-11 14:20:00,59.38,59.44,59.38,59.4,8200.0,43.7074,43.7516,43.7074,43.7222,8200.0
2012-12-11 14:25:00,59.38,59.41,59.35,59.38,10400.0,43.7074,43.7295,43.6854,43.7074,10400.0
2012-12-11 14:30:00,59.38,59.38,59.31,59.34,10400.0,43.7074,43.7074,43.6559,43.678,10400.0
2012-12-11 14:35:00,59.34,59.34,59.27,59.27,13200.0,43.678,43.678,43.6265,43.6265,13200.0
2012-12-11 14:40:00,59.31,59.34,59.27,59.27,11800.0,43.6559,43.678,43.6265,43.6265,11800.0
2012-12-11 14:45:00,59.27,59.28,59.18,59.19,12200.0,43.6265,43.6338,43.5602,43.5676,12200.0
2012-12-11 14:50:00,59.2,59.26,59.18,59.22,16000.0,43.575,43.6191,43.5602,43.5897,16000.0
2012-12-11 14:55:00,59.22,59.26,59.21,59.24,12000.0,43.5897,43.6191,43.5823,43.6044,12000.0
2012-12-11 15:00:00,59.23,59.23,59.17,59.2,19400.0,43.597,43.597,43.5529,43.575,19400.0
2012-12-11 15:05:00,59.2,59.2,59.12,59.19,21800.0,43.575,43.575,43.5161,43.5676,21800.0
2012-12-11 15:10:00,59.2,59.26,59.17,59.24,23400.0,43.575,43.6191,43.5529,43.6044,23400.0
2012-12-11 15:15:00,59.24,59.24,59.13,59.15,21600.0,43.6044,43.6044,43.5234,43.5382,21600.0
2012-12-11 15:20:00,59.14,59.24,59.14,59.24,19800.0,43.5308,43.6044,43.5308,43.6044,19800.0
2012-12-11 15:25:00,59.22,59.27,59.18,59.24,42600.0,43.5897,43.6265,43.5602,43.6044,42600.0
2012-12-11 15:30:00,59.27,59.27,59.21,59.24,26600.0,43.6265,43.6265,43.5823,43.6044,26600.0
2012-12-11 15:35:00,59.22,59.27,59.2,59.25,30600.0,43.5897,43.6265,43.575,43.6118,30600.0
2012-12-11 15:40:00,59.24,59.38,59.24,59.35,35200.0,43.6044,43.7074,43.6044,43.6854,35200.0
2012-12-11 15:45:00,59.33,59.37,59.28,59.3,44600.0,43.6706,43.7001,43.6338,43.6486,44600.0
2012-12-11 15:50:00,59.3,59.39,59.29,59.35,57400.0,43.6486,43.7148,43.6412,43.6854,57400.0
2012-12-11 15:55:00,59.35,59.38,59.31,59.37,84200.0,43.6854,43.7074,43.6559,43.7001,84200.0
2012-12-12 09:30:00,59.6,59.72,59.42,59.71,59400.0,43.8694,43.9577,43.7369,43.9504,59400.0
2012-12-12 09:35:00,59.73,59.89,59.73,59.83,29200.0,43.9651,44.0828,43.9651,44.0387,29200.0
2012-12-12 09:40:00,59.83,59.88,59.75,59.78,39000.0,44.0387,44.0755,43.9798,44.0019,39000.0
2012-12-12 09:45:00,59.79,59.82,59.73,59.79,61800.0,44.0092,44.0313,43.9651,44.0092,61800.0
2012-12-12 09:50:00,59.78,59.85,59.78,59.82,55400.0,44.0019,44.0534,44.0019,44.0313,55400.0
2012-12-12 09:55:00,59.83,59.84,59.76,59.79,81000.0,44.0387,44.046,43.9872,44.0092,81000.0
2012-12-12 10:00:00,59.79,59.82,59.68,59.7,26600.0,44.0092,44.0313,43.9283,43.943,26600.0
2012-12-12 10:05:00,59.71,59.74,59.63,59.72,23400.0,43.9504,43.9724,43.8915,43.9577,23400.0
2012-12-12 10:10:00,59.72,59.76,59.67,59.68,28000.0,43.9577,43.9872,43.9209,43.9283,28000.0
2012-12-12 10:15:00,59.66,59.69,59.63,59.64,22000.0,43.9135,43.9356,43.8915,43.8988,22000.0
2012-12-12 10:20:00,59.65,59.67,59.59,59.6,19600.0,43.9062,43.9209,43.862,43.8694,19600.0
2012-12-12 10:25:00,59.62,59.64,59.59,59.6,19800.0,43.8841,43.8988,43.862,43.8694,19800.0
2012-12-12 10:30:00,59.59,59.59,59.47,59.49,17000.0,43.862,43.862,43.7737,43.7884,17000.0
2012-12-12 10:35:00,59.51,59.52,59.47,59.49,12000.0,43.8031,43.8105,43.7737,43.7884,12000.0
2012-12-12 10:40:00,59.49,59.49,59.42,59.47,12800.0,43.7884,43.7884,43.7369,43.7737,12800.0
2012-12-12 10:45:00,59.43,59.48,59.42,59.46,9800.0,43.7443,43.7811,43.7369,43.7663,9800.0
2012-12-12 10:50:00,59.46,59.52,59.46,59.49,10400.0,43.7663,43.8105,43.7663,43.7884,10400.0
2012-12-12 10:55:00,59.51,59.53,59.5,59.52,10400.0,43.8031,43.8179,43.7958,43.8105,10400.0
2012-12-12 11:00:00,59.52,59.52,59.47,59.47,22400.0,43.8105,43.8105,43.7737,43.7737,22400.0
2012-12-12 11:05:00,59.48,59.49,59.36,59.4,21600.0,43.7811,43.7884,43.6927,43.7222,21600.0
2012-12-12 11:10:00,59.4,59.41,59.38,59.41,18000.0,43.7222,43.7295,43.7074,43.7295,18000.0
2012-12-12 11:15:00,59.39,59.43,59.37,59.43,15800.0,43.7148,43.7443,43.7001,43.7443,15800.0
2012-12-12 11:20:00,59.43,59.46,59.42,59.44,15800.0,43.7443,43.7663,43.7369,43.7516,15800.0
2012-12-12 11:25:00,59.44,59.52,59.43,59.52,9400.0,43.7516,43.8105,43.7443,43.8105,9400.0
2012-12-12 11:30:00,59.51,59.54,59.49,59.53,33200.0,43.8031,43.8252,43.7884,43.8179,33200.0
2012-12-12 11:35:00,59.54,59.65,59.52,59.64,21200.0,43.8252,43.9062,43.8105,43.8988,21200.0
2012-12-12 11:40:00,59.63,59.7,59.62,59.7,62400.0,43.8915,43.943,43.8841,43.943,62400.0
2012-12-12 11:45:00,59.7,59.73,59.69,59.71,53000.0,43.943,43.9651,43.9356,43.9504,53000.0
2012-12-12 11:50:00,59.7,59.76,59.7,59.75,75400.0,43.943,43.9872,43.943,43.9798,75400.0
2012-12-12 11:55:00,59.76,59.76,59.71,59.72,57200.0,43.9872,43.9872,43.9504,43.9577,57200.0
2012-12-12 12:00:00,59.7,59.77,59.69,59.72,30400.0,43.943,43.9945,43.9356,43.9577,30400.0
2012-12-12 12:05:00,59.73,59.77,59.71,59.75,30800.0,43.9651,43.9945,43.9504,43.9798,30800.0
2012-12-12 12:10:00,59.76,59.84,59.76,59.84,18800.0,43.9872,44.046,43.9872,44.046,18800.0
2012-12-12 12:15:00,59.84,59.85,59.8,59.83,21600.0,44.046,44.0534,44.0166,44.0387,21600.0
2012-12-12 12:20:00,59.83,59.92,59.83,59.92,42200.0,44.0387,44.1049,44.0387,44.1049,42200.0
2012-12-12 12:25:00,59.92,59.92,59.84,59.88,26000.0,44.1049,44.1049,44.046,44.0755,26000.0
2012-12-12 12:30:00,59.89,59.99,59.66,59.87,77600.0,44.0828,44.1564,43.9135,44.0681,77600.0
2012-12-12 12:35:00,59.91,60.08,59.89,60.08,116600.0,44.0976,44.2227,44.0828,44.2227,116600.0
2012-12-12 12:40:00,60.04,60.08,59.98,60.06,48200.0,44.1933,44.2227,44.1491,44.208,48200.0
2012-12-12 12:45:00,60.05,60.2,60.05,60.18,47800.0,44.2006,44.311,44.2006,44.2963,47800.0
2012-12-12 12:50:00,60.17,60.39,60.17,60.3,52200.0,44.2889,44.4509,44.2889,44.3846,52200.0
2012-12-12 12:55:00,60.32,60.35,60.27,60.31,28400.0,44.3993,44.4214,44.3625,44.392,28400.0
2012-12-12 13:00:00,60.33,60.42,60.29,60.42,33800.0,44.4067,44.473,44.3773,44.473,33800.0
2012-12-12 13:05:00,60.42,60.45,60.4,60.45,13000.0,44.473,44.495,44.4582,44.495,13000.0
2012-12-12 13:10:00,60.45,60.45,60.27,60.35,26800.0,44.495,44.495,44.3625,44.4214,26800.0
2012-12-12 13:15:00,60.36,60.45,60.33,60.43,26200.0,44.4288,44.495,44.4067,44.4803,26200.0
2012-12-12 13:20:00,60.41,60.52,60.41,60.52,90600.0,44.4656,44.5466,44.4656,44.5466,90600.0
2012-12-12 13:25:00,60.51,60.59,60.48,60.58,40600.0,44.5392,44.5981,44.5171,44.5907,40600.0
2012-12-12 13:30:00,60.58,60.69,60.56,60.68,60600.0,44.5907,44.6717,44.576,44.6643,60600.0
2012-12-12 13:35:00,60.66,60.67,60.53,60.53,35400.0,44.6496,44.657,44.5539,44.5539,35400.0
2012-12-12 13:40:00,60.53,60.58,60.51,60.57,15400.0,44.5539,44.5907,44.5392,44.5834,15400.0
2012-12-12 13:45:00,60.57,60.58,60.49,60.55,55400.0,44.5834,44.5907,44.5245,44.5686,55400.0
2012-12-12 13:50:00,60.54,60.56,60.49,60.49,28400.0,44.5613,44.576,44.5245,44.5245,28400.0
2012-12-12 13:55:00,60.5,60.56,60.49,60.53,28600.0,44.5318,44.576,44.5245,44.5539,28600.0
2012-12-12 14:00:00,60.53,60.56,60.49,60.54,25600.0,44.5539,44.576,44.5245,44.5613,25600.0
2012-12-12 14:05:00,60.52,60.59,60.52,60.58,15000.0,44.5466,44.5981,44.5466,44.5907,15000.0
2012-12-12 14:10:00,60.57,60.62,60.54,60.61,42200.0,44.5834,44.6202,44.5613,44.6128,42200.0
2012-12-12 14:15:00,60.61,60.66,60.6,60.63,44800.0,44.6128,44.6496,44.6054,44.6275,44800.0
2012-12-12 14:20:00,60.62,60.66,60.57,60.64,67200.0,44.6202,44.6496,44.5834,44.6349,67200.0
2012-12-12 14:25:00,60.63,60.63,60.45,60.5,60000.0,44.6275,44.6275,44.495,44.5318,60000.0
2012-12-12 14:30:00,60.51,60.51,60.36,60.49,72400.0,44.5392,44.5392,44.4288,44.5245,72400.0
2012-12-12 14:35:00,60.49,60.58,60.47,60.55,42600.0,44.5245,44.5907,44.5098,44.5686,42600.0
2012-12-12 14:40:00,60.53,60.55,60.48,60.52,19800.0,44.5539,44.5686,44.5171,44.5466,19800.0
2012-12-12 14:45:00,60.52,60.59,60.5,60.5,33800.0,44.5466,44.5981,44.5318,44.5318,33800.0
2012-12-12 14:50:00,60.5,60.51,60.43,60.45,27600.0,44.5318,44.5392,44.4803,44.495,27600.0
2012-12-12 14:55:00,60.46,60.52,60.45,60.49,48200.0,44.5024,44.5466,44.495,44.5245,48200.0
2012-12-12 15:00:00,60.49,60.52,60.31,60.32,63200.0,44.5245,44.5466,44.392,44.3993,63200.0
2012-12-12 15:05:00,60.34,60.47,60.33,60.38,83600.0,44.4141,44.5098,44.4067,44.4435,83600.0
2012-12-12 15:10:00,60.4,60.41,60.31,60.33,56000.0,44.4582,44.4656,44.392,44.4067,56000.0
2012-12-12 15:15:00,60.33,60.41,60.33,60.38,42600.0,44.4067,44.4656,44.4067,44.4435,42600.0
2012-12-12 15:20:00,60.38,60.42,60.33,60.35,56400.0,44.4435,44.473,44.4067,44.4214,56400.0
2012-12-12 15:25:00,60.34,60.35,60.17,60.27,51400.0,44.4141,44.4214,44.2889,44.3625,51400.0
2012-12-12 15:30:00,60.27,60.33,60.24,60.3,47400.0,44.3625,44.4067,44.3405,44.3846,47400.0
2012-12-12 15:35:00,60.3,60.3,60.21,60.25,65400.0,44.3846,44.3846,44.3184,44.3478,65400.0
2012-12-12 15:40:00,60.25,60.34,60.25,60.33,91000.0,44.3478,44.4141,44.3478,44.4067,91000.0
2012-12-12 15:45:00,60.32,60.36,60.24,60.35,108400.0,44.3993,44.4288,44.3405,44.4214,108400.0
2012-12-12 15:50:00,60.34,60.4,60.32,60.36,108800.0,44.4141,44.4582,44.3993,44.4288,108800.0
2012-12-12 15:55:00,60.35,60.41,60.33,60.38,170600.0,44.4214,44.4656,44.4067,44.4435,170600.0
2012-12-13 09:30:00,60.16,60.33,59.82,59.85,72400.0,44.2816,44.4067,44.0313,44.0534,72400.0
2012-12-13 09:35:00,59.82,60.08,59.82,59.92,48600.0,44.0313,44.2227,44.0313,44.1049,48600.0
2012-12-13 09:40:00,59.91,59.98,59.67,59.79,119200.0,44.0976,44.1491,43.9209,44.0092,119200.0
2012-12-13 09:45:00,59.81,59.94,59.81,59.91,55800.0,44.024,44.1196,44.024,44.0976,55800.0
2012-12-13 09:50:00,59.91,59.97,59.84,59.84,29800.0,44.0976,44.1417,44.046,44.046,29800.0
2012-12-13 09:55:00,59.83,59.93,59.81,59.81,38600.0,44.0387,44.1123,44.024,44.024,38600.0
2012-12-13 10:00:00,59.81,59.93,59.81,59.93,62600.0,44.024,44.1123,44.024,44.1123,62600.0
2012-12-13 10:05:00,59.93,59.99,59.9,59.94,41000.0,44.1123,44.1564,44.0902,44.1196,41000.0
2012-12-13 10:10:00,59.94,60.1,59.94,60.1,77200.0,44.1196,44.2374,44.1196,44.2374,77200.0
2012-12-13 10:15:00,60.1,60.18,60.07,60.08,46200.0,44.2374,44.2963,44.2153,44.2227,46200.0
2012-12-13 10:20:00,60.07,60.08,59.95,59.96,34000.0,44.2153,44.2227,44.127,44.1344,34000.0
2012-12-13 10:25:00,59.97,60.0,59.94,59.98,119600.0,44.1417,44.1638,44.1196,44.1491,119600.0
2012-12-13 10:30:00,59.99,59.99,59.88,59.88,54200.0,44.1564,44.1564,44.0755,44.0755,54200.0
2012-12-13 10:35:00,59.87,59.92,59.85,59.9,28600.0,44.0681,44.1049,44.0534,44.0902,28600.0
2012-12-13 10:40:00,59.91,59.93,59.85,59.86,20800.0,44.0976,44.1123,44.0534,44.0608,20800.0
2012-12-13 10:45:00,59.87,59.9,59.85,59.87,29600.0,44.0681,44.0902,44.0534,44.0681,29600.0
2012-12-13 10:50:00,59.88,59.94,59.88,59.9,36200.0,44.0755,44.1196,44.0755,44.0902,36200.0
2012-12-13 10:55:00,59.91,59.92,59.85,59.85,23400.0,44.0976,44.1049,44.0534,44.0534,23400.0
2012-12-13 11:00:00,59.87,59.96,59.87,59.96,62400.0,44.0681,44.1344,44.0681,44.1344,62400.0
2012-12-13 11:05:00,59.97,60.03,59.93,59.96,50200.0,44.1417,44.1859,44.1123,44.1344,50200.0
2012-12-13 11:10:00,59.94,60.05,59.92,59.97,39000.0,44.1196,44.2006,44.1049,44.1417,39000.0
2012-12-13 11:15:00,59.97,60.1,59.92,60.1,32000.0,44.1417,44.2374,44.1049,44.2374,32000.0
2012-12-13 11:20:00,60.08,60.08,59.91,59.93,77800.0,44.2227,44.2227,44.0976,44.1123,77800.0
2012-12-13 11:25:00,59.93,59.98,59.83,59.94,30600.0,44.1123,44.1491,44.0387,44.1196,30600.0
2012-12-13 11:30:00,59.91,59.99,59.85,59.96,11000.0,44.0976,44.1564,44.0534,44.1344,11000.0
2012-12-13 11:35:00,59.99,60.04,59.96,59.98,13000.0,44.1564,44.1933,44.1344,44.1491,13000.0
2012-12-13 11:40:00,59.98,59.98,59.9,59.92,25200.0,44.1491,44.1491,44.0902,44.1049,25200.0
2012-12-13 11:45:00,59.91,59.97,59.87,59.88,32200.0,44.0976,44.1417,44.0681,44.0755,32200.0
2012-12-13 11:50:00,59.88,59.94,59.83,59.87,58000.0,44.0755,44.1196,44.0387,44.0681,58000.0
2012-12-13 11:55:00,59.88,59.98,59.87,59.95,46600.0,44.0755,44.1491,44.0681,44.127,46600.0
2012-12-13 12:00:00,59.98,59.99,59.93,59.97,26800.0,44.1491,44.1564,44.1123,44.1417,26800.0
2012-12-13 12:05:00,59.95,59.98,59.93,59.93,18600.0,44.127,44.1491,44.1123,44.1123,18600.0
2012-12-13 12:10:00,59.95,59.97,59.85,59.91,20200.0,44.127,44.1417,44.0534,44.0976,20200.0
2012-12-13 12:15:00,59.91,59.93,59.88,59.88,14600.0,44.0976,44.1123,44.0755,44.0755,14600.0
2012-12-13 12:20:00,59.88,59.91,59.83,59.88,22600.0,44.0755,44.0976,44.0387,44.0755,22600.0
2012-12-13 12:25:00,59.9,59.95,59.84,59.86,21400.0,44.0902,44.127,44.046,44.0608,21400.0
2012-12-13 12:30:00,59.87,59.92,59.86,59.89,20000.0,44.0681,44.1049,44.0608,44.0828,20000.0
2012-12-13 12:35:00,59.88,59.88,59.77,59.81,18200.0,44.0755,44.0755,43.9945,44.024,18200.0
2012-12-13 12:40:00,59.8,59.81,59.7,59.74,19400.0,44.0166,44.024,43.943,43.9724,19400.0
2012-12-13 12:45:00,59.76,59.82,59.73,59.81,18800.0,43.9872,44.0313,43.9651,44.024,18800.0
2012-12-13 12:50:00,59.8,59.84,59.8,59.82,5400.0,44.0166,44.046,44.0166,44.0313,5400.0
2012-12-13 12:55:00,59.82,59.82,59.76,59.76,24400.0,44.0313,44.0313,43.9872,43.9872,24400.0
2012-12-13 13:00:00,59.77,59.81,59.74,59.76,9800.0,43.9945,44.024,43.9724,43.9872,9800.0
2012-12-13 13:05:00,59.74,59.77,59.73,59.73,8800.0,43.9724,43.9945,43.9651,43.9651,8800.0
2012-12-13 13:10:00,59.73,59.74,59.63,59.68,34200.0,43.9651,43.9724,43.8915,43.9283,34200.0
2012-12-13 13:15:00,59.69,59.74,59.68,59.71,30800.0,43.9356,43.9724,43.9283,43.9504,30800.0
2012-12-13 13:20:00,59.69,59.77,59.69,59.76,16400.0,43.9356,43.9945,43.9356,43.9872,16400.0
2012-12-13 13:25:00,59.77,59.82,59.77,59.81,55200.0,43.9945,44.0313,43.9945,44.024,55200.0
2012-12-13 13:30:00,59.8,59.83,59.76,59.79,82400.0,44.0166,44.0387,43.9872,44.0092,82400.0
2012-12-13 13:35:00,59.8,59.8,59.77,59.77,34200.0,44.0166,44.0166,43.9945,43.9945,34200.0
2012-12-13 13:40:00,59.77,59.87,59.77,59.79,125000.0,43.9945,44.0681,43.9945,44.0092,125000.0
2012-12-13 13:45:00,59.77,59.85,59.76,59.77,67000.0,43.9945,44.0534,43.9872,43.9945,67000.0
2012-12-13 13:50:00,59.77,59.81,59.74,59.78,31400.0,43.9945,44.024,43.9724,44.0019,31400.0
2012-12-13 13:55:00,59.78,59.78,59.74,59.75,52200.0,44.0019,44.0019,43.9724,43.9798,52200.0
2012-12-13 14:00:00,59.76,59.77,59.74,59.75,53200.0,43.9872,43.9945,43.9724,43.9798,53200.0
2012-12-13 14:05:00,59.74,59.76,59.54,59.54,143000.0,43.9724,43.9872,43.8252,43.8252,143000.0
2012-12-13 14:10:00,59.54,59.55,59.4,59.42,107000.0,43.8252,43.8326,43.7222,43.7369,107000.0
2012-12-13 14:15:00,59.41,59.49,59.34,59.48,72000.0,43.7295,43.7884,43.678,43.7811,72000.0
2012-12-13 14:20:00,59.48,59.52,59.44,59.44,56000.0,43.7811,43.8105,43.7516,43.7516,56000.0
2012-12-13 14:25:00,59.43,59.58,59.42,59.58,33800.0,43.7443,43.8547,43.7369,43.8547,33800.0
2012-12-13 14:30:00,59.58,59.58,59.48,59.52,16800.0,43.8547,43.8547,43.7811,43.8105,16800.0
2012-12-13 14:35:00,59.53,59.53,59.46,59.47,28200.0,43.8179,43.8179,43.7663,43.7737,28200.0
2012-12-13 14:40:00,59.47,59.47,59.41,59.43,17400.0,43.7737,43.7737,43.7295,43.7443,17400.0
2012-12-13 14:45:00,59.42,59.45,59.4,59.42,21600.0,43.7369,43.759,43.7222,43.7369,21600.0
2012-12-13 14:50:00,59.43,59.45,59.41,59.41,18200.0,43.7443,43.759,43.7295,43.7295,18200.0
2012-12-13 14:55:00,59.4,59.43,59.38,59.39,22000.0,43.7222,43.7443,43.7074,43.7148,22000.0
2012-12-13 15:00:00,59.4,59.42,59.38,59.38,33200.0,43.7222,43.7369,43.7074,43.7074,33200.0
2012-12-13 15:05:00,59.37,59.37,59.29,59.29,31600.0,43.7001,43.7001,43.6412,43.6412,31600.0
2012-12-13 15:10:00,59.27,59.33,59.25,59.27,42400.0,43.6265,43.6706,43.6118,43.6265,42400.0
2012-12-13 15:15:00,59.28,59.3,59.25,59.26,33400.0,43.6338,43.6486,43.6118,43.6191,33400.0
2012-12-13 15:20:00,59.26,59.31,59.25,59.31,23400.0,43.6191,43.6559,43.6118,43.6559,23400.0
2012-12-13 15:25:00,59.31,59.31,59.25,59.27,42200.0,43.6559,43.6559,43.6118,43.6265,42200.0
2012-12-13 15:30:00,59.27,59.35,59.27,59.31,44800.0,43.6265,43.6854,43.6265,43.6559,44800.0
2012-12-13 15:35:00,59.3,59.45,59.3,59.42,94600.0,43.6486,43.759,43.6486,43.7369,94600.0
2012-12-13 15:40:00,59.44,59.52,59.42,59.45,63000.0,43.7516,43.8105,43.7369,43.759,63000.0
2012-12-13 15:45:00,59.44,59.44,59.35,59.35,82200.0,43.7516,43.7516,43.6854,43.6854,82200.0
2012-12-13 15:50:00,59.35,59.36,59.31,59.32,108200.0,43.6854,43.6927,43.6559,43.6633,108200.0
2012-12-13 15:55:00,59.32,59.32,59.18,59.27,207800.0,43.6633,43.6633,43.5602,43.6265,207800.0
2012-12-14 09:30:00,58.95,59.29,58.95,59.12,53600.0,43.3909,43.6412,43.3909,43.5161,53600.0
2012-12-14 09:35:00,59.14,59.48,59.13,59.38,24800.0,43.5308,43.7811,43.5234,43.7074,24800.0
2012-12-14 09:40:00,59.34,59.41,59.31,59.4,27200.0,43.678,43.7295,43.6559,43.7222,27200.0
2012-12-14 09:45:00,59.39,59.51,59.35,59.47,59200.0,43.7148,43.8031,43.6854,43.7737,59200.0
2012-12-14 09:50:00,59.48,59.55,59.44,59.52,44200.0,43.7811,43.8326,43.7516,43.8105,44200.0
2012-12-14 09:55:00,59.52,59.52,59.38,59.42,38400.0,43.8105,43.8105,43.7074,43.7369,38400.0
2012-12-14 10:00:00,59.4,59.59,59.4,59.55,43000.0,43.7222,43.862,43.7222,43.8326,43000.0
2012-12-14 10:05:00,59.55,59.6,59.52,59.59,62600.0,43.8326,43.8694,43.8105,43.862,62600.0
2012-12-14 10:10:00,59.57,59.58,59.34,59.54,74800.0,43.8473,43.8547,43.678,43.8252,74800.0
2012-12-14 10:15:00,59.51,59.51,59.34,59.37,24200.0,43.8031,43.8031,43.678,43.7001,24200.0
2012-12-14 10:20:00,59.36,59.38,59.29,59.37,16800.0,43.6927,43.7074,43.6412,43.7001,16800.0
2012-12-14 10:25:00,59.37,59.45,59.36,59.37,11600.0,43.7001,43.759,43.6927,43.7001,11600.0
2012-12-14 10:30:00,59.39,59.47,59.39,59.47,19400.0,43.7148,43.7737,43.7148,43.7737,19400.0
2012-12-14 10:35:00,59.47,59.47,59.38,59.47,25200.0,43.7737,43.7737,43.7074,43.7737,25200.0
2012-12-14 10:40:00,59.47,59.47,59.38,59.45,14400.0,43.7737,43.7737,43.7074,43.759,14400.0
2012-12-14 10:45:00,59.47,59.59,59.46,59.59,10400.0,43.7737,43.862,43.7663,43.862,10400.0
2012-12-14 10:50:00,59.59,59.6,59.49,59.51,21000.0,43.862,43.8694,43.7884,43.8031,21000.0
2012-12-14 10:55:00,59.49,59.51,59.42,59.44,11400.0,43.7884,43.8031,43.7369,43.7516,11400.0
2012-12-14 11:00:00,59.43,59.46,59.38,59.45,12800.0,43.7443,43.7663,43.7074,43.759,12800.0
2012-12-14 11:05:00,59.46,59.76,59.44,59.75,73600.0,43.7663,43.9872,43.7516,43.9798,73600.0
2012-12-14 11:10:00,59.75,59.75,59.62,59.66,19200.0,43.9798,43.9798,43.8841,43.9135,19200.0
2012-12-14 11:15:00,59.66,59.7,59.65,59.68,15800.0,43.9135,43.943,43.9062,43.9283,15800.0
2012-12-14 11:20:00,59.69,59.71,59.65,59.68,13000.0,43.9356,43.9504,43.9062,43.9283,13000.0
2012-12-14 11:25:00,59.68,59.68,59.6,59.6,24600.0,43.9283,43.9283,43.8694,43.8694,24600.0
2012-12-14 11:30:00,59.6,59.66,59.6,59.66,46400.0,43.8694,43.9135,43.8694,43.9135,46400.0
2012-12-14 11:35:00,59.66,59.66,59.58,59.65,52000.0,43.9135,43.9135,43.8547,43.9062,52000.0
2012-12-14 11:40:00,59.66,59.76,59.65,59.75,29400.0,43.9135,43.9872,43.9062,43.9798,29400.0
2012-12-14 11:45:00,59.75,59.82,59.75,59.81,37800.0,43.9798,44.0313,43.9798,44.024,37800.0
2012-12-14 11:50:00,59.8,59.8,59.77,59.8,15600.0,44.0166,44.0166,43.9945,44.0166,15600.0
2012-12-14 11:55:00,59.78,59.82,59.77,59.79,15200.0,44.0019,44.0313,43.9945,44.0092,15200.0
2012-12-14 12:00:00,59.8,59.84,59.79,59.82,22000.0,44.0166,44.046,44.0092,44.0313,22000.0
2012-12-14 12:05:00,59.83,59.9,59.82,59.89,24200.0,44.0387,44.0902,44.0313,44.0828,24200.0
2012-12-14 12:10:00,59.88,59.9,59.77,59.81,23400.0,44.0755,44.0902,43.9945,44.024,23400.0
2012-12-14 12:15:00,59.81,59.85,59.77,59.79,109600.0,44.024,44.0534,43.9945,44.0092,109600.0
2012-12-14 12:20:00,59.77,59.8,59.74,59.74,35000.0,43.9945,44.0166,43.9724,43.9724,35000.0
2012-12-14 12:25:00,59.75,59.88,59.74,59.84,86000.0,43.9798,44.0755,43.9724,44.046,86000.0
2012-12-14 12:30:00,59.84,59.85,59.78,59.82,39000.0,44.046,44.0534,44.0019,44.0313,39000.0
2012-12-14 12:35:00,59.82,59.84,59.79,59.79,37200.0,44.0313,44.046,44.0092,44.0092,37200.0
2012-12-14 12:40:00,59.8,59.85,59.74,59.74,40400.0,44.0166,44.0534,43.9724,43.9724,40400.0
2012-12-14 12:45:00,59.76,59.81,59.74,59.74,24200.0,43.9872,44.024,43.9724,43.9724,24200.0
2012-12-14 12:50:00,59.72,59.76,59.71,59.71,18000.0,43.9577,43.9872,43.9504,43.9504,18000.0
2012-12-14 12:55:00,59.73,59.77,59.72,59.76,13200.0,43.9651,43.9945,43.9577,43.9872,13200.0
2012-12-14 13:00:00,59.74,59.77,59.73,59.74,7800.0,43.9724,43.9945,43.9651,43.9724,7800.0
2012-12-14 13:05:00,59.72,59.74,59.72,59.73,13200.0,43.9577,43.9724,43.9577,43.9651,13200.0
2012-12-14 13:10:00,59.74,59.74,59.66,59.66,16800.0,43.9724,43.9724,43.9135,43.9135,16800.0
2012-12-14 13:15:00,59.66,59.66,59.63,59.65,7600.0,43.9135,43.9135,43.8915,43.9062,7600.0
2012-12-14 13:20:00,59.65,59.72,59.63,59.71,18400.0,43.9062,43.9577,43.8915,43.9504,18400.0
2012-12-14 13:25:00,59.69,59.73,59.69,59.73,9800.0,43.9356,43.9651,43.9356,43.9651,9800.0
2012-12-14 13:30:00,59.71,59.74,59.67,59.67,15600.0,43.9504,43.9724,43.9209,43.9209,15600.0
2012-12-14 13:35:00,59.68,59.74,59.67,59.7,10200.0,43.9283,43.9724,43.9209,43.943,10200.0
2012-12-14 13:40:00,59.7,59.73,59.7,59.73,6200.0,43.943,43.9651,43.943,43.9651,6200.0
2012-12-14 13:45:00,59.73,59.81,59.71,59.74,11400.0,43.9651,44.024,43.9504,43.9724,11400.0
2012-12-14 13:50:00,59.75,59.76,59.74,59.75,3800.0,43.9798,43.9872,43.9724,43.9798,3800.0
2012-12-14 13:55:00,59.74,59.79,59.74,59.78,7600.0,43.9724,44.0092,43.9724,44.0019,7600.0
2012-12-14 14:00:00,59.78,59.79,59.74,59.76,13600.0,44.0019,44.0092,43.9724,43.9872,13600.0
2012-12-14 14:05:00,59.77,59.77,59.73,59.74,15800.0,43.9945,43.9945,43.9651,43.9724,15800.0
2012-12-14 14:10:00,59.75,59.78,59.74,59.77,17000.0,43.9798,44.0019,43.9724,43.9945,17000.0
2012-12-14 14:15:00,59.79,59.81,59.79,59.79,15000.0,44.0092,44.024,44.0092,44.0092,15000.0
2012-12-14 14:20:00,59.78,59.78,59.74,59.76,20400.0,44.0019,44.0019,43.9724,43.9872,20400.0
2012-12-14 14:25:00,59.75,59.76,59.69,59.69,19200.0,43.9798,43.9872,43.9356,43.9356,19200.0
2012-12-14 14:30:00,59.69,59.71,59.69,59.7,12600.0,43.9356,43.9504,43.9356,43.943,12600.0
2012-12-14 14:35:00,59.71,59.71,59.69,59.69,13600.0,43.9504,43.9504,43.9356,43.9356,13600.0
2012-12-14 14:40:00,59.69,59.72,59.67,59.71,18800.0,43.9356,43.9577,43.9209,43.9504,18800.0
2012-12-14 14:45:00,59.72,59.72,59.69,59.7,9600.0,43.9577,43.9577,43.9356,43.943,9600.0
2012-12-14 14:50:00,59.7,59.74,59.67,59.7,17000.0,43.943,43.9724,43.9209,43.943,17000.0
2012-12-14 14:55:00,59.67,59.67,59.57,59.59,31400.0,43.9209,43.9209,43.8473,43.862,31400.0
2012-12-14 15:00:00,59.59,59.59,59.54,59.55,26600.0,43.862,43.862,43.8252,43.8326,26600.0
2012-12-14 15:05:00,59.55,59.55,59.41,59.42,49800.0,43.8326,43.8326,43.7295,43.7369,49800.0
2012-12-14 15:10:00,59.43,59.51,59.43,59.51,27600.0,43.7443,43.8031,43.7443,43.8031,27600.0
2012-12-14 15:15:00,59.49,59.54,59.48,59.49,30400.0,43.7884,43.8252,43.7811,43.7884,30400.0
2012-12-14 15:20:00,59.48,59.51,59.47,59.49,34000.0,43.7811,43.8031,43.7737,43.7884,34000.0
2012-12-14 15:25:00,59.49,59.49,59.43,59.45,38800.0,43.7884,43.7884,43.7443,43.759,38800.0
2012-12-14 15:30:00,59.45,59.52,59.45,59.5,28000.0,43.759,43.8105,43.759,43.7958,28000.0
2012-12-14 15:35:00,59.49,59.55,59.49,59.55,34600.0,43.7884,43.8326,43.7884,43.8326,34600.0
2012-12-14 15:40:00,59.54,59.55,59.49,59.49,14800.0,43.8252,43.8326,43.7884,43.7884,14800.0
2012-12-14 15:45:00,59.49,59.52,59.46,59.48,24400.0,43.7884,43.8105,43.7663,43.7811,24400.0
2012-12-14 15:50:00,59.46,59.48,59.42,59.47,62200.0,43.7663,43.7811,43.7369,43.7737,62200.0
2012-12-14 15:55:00,59.45,59.52,59.41,59.51,73600.0,43.759,43.8105,43.7295,43.8031,73600.0
2012-12-17 09:30:00,59.7,59.7,59.39,59.57,57600.0,43.943,43.943,43.7148,43.8473,57600.0
2012-12-17 09:35:00,59.56,59.94,59.54,59.91,32800.0,43.8399,44.1196,43.8252,44.0976,32800.0
2012-12-17 09:40:00,59.92,59.99,59.81,59.99,30200.0,44.1049,44.1564,44.024,44.1564,30200.0
2012-12-17 09:45:00,59.99,60.05,59.78,59.85,46200.0,44.1564,44.2006,44.0019,44.0534,46200.0
2012-12-17 09:50:00,59.87,59.99,59.87,59.99,9400.0,44.0681,44.1564,44.0681,44.1564,9400.0
2012-12-17 09:55:00,60.02,60.04,59.94,59.97,22600.0,44.1785,44.1933,44.1196,44.1417,22600.0
2012-12-17 10:00:00,59.98,59.99,59.85,59.87,25400.0,44.1491,44.1564,44.0534,44.0681,25400.0
2012-12-17 10:05:00,59.87,59.91,59.69,59.69,24400.0,44.0681,44.0976,43.9356,43.9356,24400.0
2012-12-17 10:10:00,59.77,59.82,59.65,59.73,23600.0,43.9945,44.0313,43.9062,43.9651,23600.0
2012-12-17 10:15:00,59.75,59.79,59.67,59.76,13400.0,43.9798,44.0092,43.9209,43.9872,13400.0
2012-12-17 10:20:00,59.77,59.92,59.72,59.85,16200.0,43.9945,44.1049,43.9577,44.0534,16200.0
2012-12-17 10:25:00,59.85,59.87,59.77,59.79,25800.0,44.0534,44.0681,43.9945,44.0092,25800.0
2012-12-17 10:30:00,59.8,59.93,59.77,59.88,17800.0,44.0166,44.1123,43.9945,44.0755,17800.0
2012-12-17 10:35:00,59.92,59.95,59.88,59.93,11000.0,44.1049,44.127,44.0755,44.1123,11000.0
2012-12-17 10:40:00,59.91,59.91,59.8,59.8,13400.0,44.0976,44.0976,44.0166,44.0166,13400.0
2012-12-17 10:45:00,59.76,59.77,59.65,59.67,15200.0,43.9872,43.9945,43.9062,43.9209,15200.0
2012-12-17 10:50:00,59.69,59.7,59.6,59.6,17200.0,43.9356,43.943,43.8694,43.8694,17200.0
2012-12-17 10:55:00,59.6,59.68,59.55,59.6,21400.0,43.8694,43.9283,43.8326,43.8694,21400.0
2012-12-17 11:00:00,59.63,59.66,59.58,59.66,14400.0,43.8915,43.9135,43.8547,43.9135,14400.0
2012-12-17 11:05:00,59.67,59.67,59.62,59.66,17000.0,43.9209,43.9209,43.8841,43.9135,17000.0
2012-12-17 11:10:00,59.69,59.83,59.69,59.79,14800.0,43.9356,44.0387,43.9356,44.0092,14800.0
2012-12-17 11:15:00,59.79,59.84,59.77,59.84,29800.0,44.0092,44.046,43.9945,44.046,29800.0
2012-12-17 11:20:00,59.85,59.85,59.69,59.75,97800.0,44.0534,44.0534,43.9356,43.9798,97800.0
2012-12-17 11:25:00,59.75,59.82,59.66,59.79,64600.0,43.9798,44.0313,43.9135,44.0092,64600.0
2012-12-17 11:30:00,59.77,59.92,59.74,59.87,16800.0,43.9945,44.1049,43.9724,44.0681,16800.0
2012-12-17 11:35:00,59.88,59.92,59.85,59.88,10000.0,44.0755,44.1049,44.0534,44.0755,10000.0
2012-12-17 11:40:00,59.9,59.98,59.9,59.96,14400.0,44.0902,44.1491,44.0902,44.1344,14400.0
2012-12-17 11:45:00,59.98,60.0,59.9,59.9,36000.0,44.1491,44.1638,44.0902,44.0902,36000.0
2012-12-17 11:50:00,59.87,59.91,59.81,59.82,37800.0,44.0681,44.0976,44.024,44.0313,37800.0
2012-12-17 11:55:00,59.83,59.83,59.7,59.72,48200.0,44.0387,44.0387,43.943,43.9577,48200.0
2012-12-17 12:00:00,59.74,59.81,59.74,59.81,9200.0,43.9724,44.024,43.9724,44.024,9200.0
2012-12-17 12:05:00,59.83,59.93,59.82,59.92,18600.0,44.0387,44.1123,44.0313,44.1049,18600.0
2012-12-17 12:10:00,59.92,59.96,59.92,59.96,7600.0,44.1049,44.1344,44.1049,44.1344,7600.0
2012-12-17 12:15:00,59.97,59.99,59.94,59.99,15600.0,44.1417,44.1564,44.1196,44.1564,15600.0
2012-12-17 12:20:00,59.99,60.11,59.99,60.09,17600.0,44.1564,44.2448,44.1564,44.2301,17600.0
2012-12-17 12:25:00,60.1,60.12,60.06,60.08,14000.0,44.2374,44.2521,44.208,44.2227,14000.0
2012-12-17 12:30:00,60.08,60.1,60.07,60.09,27600.0,44.2227,44.2374,44.2153,44.2301,27600.0
2012-12-17 12:35:00,60.1,60.13,60.07,60.08,27400.0,44.2374,44.2595,44.2153,44.2227,27400.0
2012-12-17 12:40:00,60.07,60.12,60.07,60.1,8800.0,44.2153,44.2521,44.2153,44.2374,8800.0
2012-12-17 12:45:00,60.1,60.14,60.08,60.1,14800.0,44.2374,44.2669,44.2227,44.2374,14800.0
2012-12-17 12:50:00,60.11,60.14,60.1,60.13,8200.0,44.2448,44.2669,44.2374,44.2595,8200.0
2012-12-17 12:55:00,60.13,60.17,60.12,60.14,15200.0,44.2595,44.2889,44.2521,44.2669,15200.0
2012-12-17 13:00:00,60.14,60.17,60.12,60.15,12400.0,44.2669,44.2889,44.2521,44.2742,12400.0
2012-12-17 13:05:00,60.12,60.13,60.1,60.1,10000.0,44.2521,44.2595,44.2374,44.2374,10000.0
2012-12-17 13:10:00,60.09,60.12,60.09,60.09,13600.0,44.2301,44.2521,44.2301,44.2301,13600.0
2012-12-17 13:15:00,60.1,60.11,60.03,60.05,20800.0,44.2374,44.2448,44.1859,44.2006,20800.0
2012-12-17 13:20:00,60.05,60.1,60.05,60.1,5000.0,44.2006,44.2374,44.2006,44.2374,5000.0
2012-12-17 13:25:00,60.09,60.09,60.04,60.09,8600.0,44.2301,44.2301,44.1933,44.2301,8600.0
2012-12-17 13:30:00,60.08,60.11,60.08,60.09,12400.0,44.2227,44.2448,44.2227,44.2301,12400.0
2012-12-17 13:35:00,60.09,60.1,59.99,59.99,26800.0,44.2301,44.2374,44.1564,44.1564,26800.0
2012-12-17 13:40:00,59.99,60.02,59.96,59.96,8800.0,44.1564,44.1785,44.1344,44.1344,8800.0
2012-12-17 13:45:00,59.97,60.01,59.96,59.99,15000.0,44.1417,44.1712,44.1344,44.1564,15000.0
2012-12-17 13:50:00,59.99,59.99,59.92,59.94,44400.0,44.1564,44.1564,44.1049,44.1196,44400.0
2012-12-17 13:55:00,59.94,59.97,59.93,59.96,11000.0,44.1196,44.1417,44.1123,44.1344,11000.0
2012-12-17 14:00:00,59.97,60.1,59.96,60.01,45400.0,44.1417,44.2374,44.1344,44.1712,45400.0
2012-12-17 14:05:00,59.99,60.0,59.93,59.99,19600.0,44.1564,44.1638,44.1123,44.1564,19600.0
2012-12-17 14:10:00,59.99,59.99,59.93,59.95,9800.0,44.1564,44.1564,44.1123,44.127,9800.0
2012-12-17 14:15:00,59.94,59.95,59.94,59.94,23600.0,44.1196,44.127,44.1196,44.1196,23600.0
2012-12-17 14:20:00,59.93,59.97,59.87,59.97,34600.0,44.1123,44.1417,44.0681,44.1417,34600.0
2012-12-17 14:25:00,59.97,59.97,59.94,59.96,16000.0,44.1417,44.1417,44.1196,44.1344,16000.0
2012-12-17 14:30:00,59.96,60.05,59.96,60.01,30200.0,44.1344,44.2006,44.1344,44.1712,30200.0
2012-12-17 14:35:00,60.01,60.02,59.99,60.02,18600.0,44.1712,44.1785,44.1564,44.1785,18600.0
2012-12-17 14:40:00,60.01,60.07,60.0,60.06,19400.0,44.1712,44.2153,44.1638,44.208,19400.0
2012-12-17 14:45:00,60.05,60.07,59.98,59.99,22400.0,44.2006,44.2153,44.1491,44.1564,22400.0
2012-12-17 14:50:00,60.01,60.04,59.95,59.97,22400.0,44.1712,44.1933,44.127,44.1417,22400.0
2012-12-17 14:55:00,59.98,60.08,59.98,60.04,20000.0,44.1491,44.2227,44.1491,44.1933,20000.0
2012-12-17 15:00:00,60.05,60.12,60.02,60.1,27400.0,44.2006,44.2521,44.1785,44.2374,27400.0
2012-12-17 15:05:00,60.1,60.13,60.08,60.09,70200.0,44.2374,44.2595,44.2227,44.2301,70200.0
2012-12-17 15:10:00,60.09,60.11,60.01,60.06,32200.0,44.2301,44.2448,44.1712,44.208,32200.0
2012-12-17 15:15:00,60.04,60.09,60.04,60.08,35400.0,44.1933,44.2301,44.1933,44.2227,35400.0
2012-12-17 15:20:00,60.08,60.13,60.06,60.1,47000.0,44.2227,44.2595,44.208,44.2374,47000.0
2012-12-17 15:25:00,60.09,60.16,60.08,60.12,42000.0,44.2301,44.2816,44.2227,44.2521,42000.0
2012-12-17 15:30:00,60.1,60.21,60.1,60.19,55200.0,44.2374,44.3184,44.2374,44.3037,55200.0
2012-12-17 15:35:00,60.2,60.26,60.19,60.26,51600.0,44.311,44.3552,44.3037,44.3552,51600.0
2012-12-17 15:40:00,60.26,60.35,60.26,60.33,77600.0,44.3552,44.4214,44.3552,44.4067,77600.0
2012-12-17 15:45:00,60.33,60.4,60.31,60.4,74800.0,44.4067,44.4582,44.392,44.4582,74800.0
2012-12-17 15:50:00,60.38,60.48,60.33,60.47,102200.0,44.4435,44.5171,44.4067,44.5098,102200.0
2012-12-17 15:55:00,60.47,60.49,60.38,60.48,177200.0,44.5098,44.5245,44.4435,44.5171,177200.0
2012-12-18 09:30:00,60.54,60.65,60.5,60.63,92000.0,44.5613,44.6423,44.5318,44.6275,92000.0
2012-12-18 09:35:00,60.64,60.99,60.64,60.98,80000.0,44.6349,44.8925,44.6349,44.8852,80000.0
2012-12-18 09:40:00,60.99,61.24,60.97,61.19,87400.0,44.8925,45.0765,44.8778,45.0397,87400.0
2012-12-18 09:45:00,61.16,61.25,61.15,61.25,38200.0,45.0176,45.0839,45.0103,45.0839,38200.0
2012-12-18 09:50:00,61.23,61.26,61.18,61.18,27800.0,45.0692,45.0912,45.0324,45.0324,27800.0
2012-12-18 09:55:00,61.22,61.3,61.22,61.27,17000.0,45.0618,45.1207,45.0618,45.0986,17000.0
2012-12-18 10:00:00,61.25,61.32,61.2,61.2,40800.0,45.0839,45.1354,45.0471,45.0471,40800.0
2012-12-18 10:05:00,61.2,61.25,61.17,61.17,19000.0,45.0471,45.0839,45.025,45.025,19000.0
2012-12-18 10:10:00,61.19,61.37,61.19,61.37,55800.0,45.0397,45.1722,45.0397,45.1722,55800.0
2012-12-18 10:15:00,61.35,61.43,61.34,61.37,80000.0,45.1575,45.2164,45.1501,45.1722,80000.0
2012-12-18 10:20:00,61.37,61.55,61.34,61.54,63000.0,45.1722,45.3047,45.1501,45.2973,63000.0
2012-12-18 10:25:00,61.57,61.59,61.48,61.59,40200.0,45.3194,45.3341,45.2532,45.3341,40200.0
2012-12-18 10:30:00,61.59,61.68,61.57,61.66,39400.0,45.3341,45.4004,45.3194,45.3857,39400.0
2012-12-18 10:35:00,61.63,61.69,61.6,61.69,44400.0,45.3636,45.4078,45.3415,45.4078,44400.0
2012-12-18 10:40:00,61.68,61.73,61.65,61.67,47000.0,45.4004,45.4372,45.3783,45.393,47000.0
2012-12-18 10:45:00,61.67,61.71,61.66,61.66,49400.0,45.393,45.4225,45.3857,45.3857,49400.0
2012-12-18 10:50:00,61.68,61.75,61.67,61.74,46400.0,45.4004,45.4519,45.393,45.4446,46400.0
2012-12-18 10:55:00,61.75,61.79,61.72,61.73,68800.0,45.4519,45.4814,45.4298,45.4372,68800.0
2012-12-18 11:00:00,61.73,61.8,61.68,61.73,45200.0,45.4372,45.4887,45.4004,45.4372,45200.0
2012-12-18 11:05:00,61.73,61.75,61.65,61.66,61800.0,45.4372,45.4519,45.3783,45.3857,61800.0
2012-12-18 11:10:00,61.66,61.85,61.66,61.85,73000.0,45.3857,45.5255,45.3857,45.5255,73000.0
2012-12-18 11:15:00,61.85,61.94,61.84,61.87,32000.0,45.5255,45.5918,45.5182,45.5402,32000.0
2012-12-18 11:20:00,61.89,61.91,61.83,61.83,32600.0,45.555,45.5697,45.5108,45.5108,32600.0
2012-12-18 11:25:00,61.83,61.83,61.74,61.8,25800.0,45.5108,45.5108,45.4446,45.4887,25800.0
2012-12-18 11:30:00,61.79,61.83,61.75,61.76,47600.0,45.4814,45.5108,45.4519,45.4593,47600.0
2012-12-18 11:35:00,61.76,61.8,61.75,61.77,13000.0,45.4593,45.4887,45.4519,45.4666,13000.0
2012-12-18 11:40:00,61.77,61.8,61.76,61.77,11600.0,45.4666,45.4887,45.4593,45.4666,11600.0
2012-12-18 11:45:00,61.79,61.81,61.74,61.77,16000.0,45.4814,45.4961,45.4446,45.4666,16000.0
2012-12-18 11:50:00,61.77,61.78,61.72,61.72,21800.0,45.4666,45.474,45.4298,45.4298,21800.0
2012-12-18 11:55:00,61.72,61.74,61.6,61.62,19000.0,45.4298,45.4446,45.3415,45.3562,19000.0
2012-12-18 12:00:00,61.59,61.74,61.59,61.74,12000.0,45.3341,45.4446,45.3341,45.4446,12000.0
2012-12-18 12:05:00,61.74,61.77,61.7,61.72,6800.0,45.4446,45.4666,45.4151,45.4298,6800.0
2012-12-18 12:10:00,61.69,61.73,61.68,61.7,7600.0,45.4078,45.4372,45.4004,45.4151,7600.0
2012-12-18 12:15:00,61.72,61.77,61.71,61.77,13600.0,45.4298,45.4666,45.4225,45.4666,13600.0
2012-12-18 12:20:00,61.77,61.84,61.74,61.8,30200.0,45.4666,45.5182,45.4446,45.4887,30200.0
2012-12-18 12:25:00,61.77,61.83,61.76,61.77,4200.0,45.4666,45.5108,45.4593,45.4666,4200.0
2012-12-18 12:30:00,61.79,61.83,61.78,61.8,19800.0,45.4814,45.5108,45.474,45.4887,19800.0
2012-12-18 12:35:00,61.8,62.0,61.8,61.97,59200.0,45.4887,45.6359,45.4887,45.6139,59200.0
2012-12-18 12:40:00,61.98,62.13,61.97,62.02,83400.0,45.6212,45.7316,45.6139,45.6507,83400.0
2012-12-18 12:45:00,62.01,62.03,61.92,61.97,29600.0,45.6433,45.658,45.5771,45.6139,29600.0
2012-12-18 12:50:00,61.99,62.01,61.91,61.93,17800.0,45.6286,45.6433,45.5697,45.5844,17800.0
2012-12-18 12:55:00,61.9,61.94,61.85,61.92,18400.0,45.5623,45.5918,45.5255,45.5771,18400.0
2012-12-18 13:00:00,61.88,61.88,61.77,61.81,23200.0,45.5476,45.5476,45.4666,45.4961,23200.0
2012-12-18 13:05:00,61.79,61.81,61.76,61.77,5400.0,45.4814,45.4961,45.4593,45.4666,5400.0
2012-12-18 13:10:00,61.77,61.85,61.71,61.71,28800.0,45.4666,45.5255,45.4225,45.4225,28800.0
2012-12-18 13:15:00,61.71,61.81,61.7,61.79,26200.0,45.4225,45.4961,45.4151,45.4814,26200.0
2012-12-18 13:20:00,61.76,61.8,61.76,61.8,7400.0,45.4593,45.4887,45.4593,45.4887,7400.0
2012-12-18 13:25:00,61.79,61.85,61.77,61.77,22600.0,45.4814,45.5255,45.4666,45.4666,22600.0
2012-12-18 13:30:00,61.77,61.88,61.74,61.87,14400.0,45.4666,45.5476,45.4446,45.5402,14400.0
2012-12-18 13:35:00,61.9,61.9,61.81,61.84,14000.0,45.5623,45.5623,45.4961,45.5182,14000.0
2012-12-18 13:40:00,61.85,61.87,61.81,61.83,36000.0,45.5255,45.5402,45.4961,45.5108,36000.0
2012-12-18 13:45:00,61.84,61.84,61.79,61.82,28800.0,45.5182,45.5182,45.4814,45.5034,28800.0
2012-12-18 13:50:00,61.81,61.81,61.73,61.74,86600.0,45.4961,45.4961,45.4372,45.4446,86600.0
2012-12-18 13:55:00,61.76,61.79,61.72,61.75,56600.0,45.4593,45.4814,45.4298,45.4519,56600.0
2012-12-18 14:00:00,61.74,61.79,61.71,61.77,14200.0,45.4446,45.4814,45.4225,45.4666,14200.0
2012-12-18 14:05:00,61.79,61.79,61.76,61.76,14800.0,45.4814,45.4814,45.4593,45.4593,14800.0
2012-12-18 14:10:00,61.74,61.77,61.72,61.76,59000.0,45.4446,45.4666,45.4298,45.4593,59000.0
2012-12-18 14:15:00,61.75,61.77,61.71,61.76,52400.0,45.4519,45.4666,45.4225,45.4593,52400.0
2012-12-18 14:20:00,61.77,61.77,61.7,61.73,13800.0,45.4666,45.4666,45.4151,45.4372,13800.0
2012-12-18 14:25:00,61.7,61.77,61.7,61.7,26000.0,45.4151,45.4666,45.4151,45.4151,26000.0
2012-12-18 14:30:00,61.71,61.77,61.67,61.74,34400.0,45.4225,45.4666,45.393,45.4446,34400.0
2012-12-18 14:35:00,61.74,61.82,61.72,61.82,23000.0,45.4446,45.5034,45.4298,45.5034,23000.0
2012-12-18 14:40:00,61.82,61.82,61.76,61.77,36400.0,45.5034,45.5034,45.4593,45.4666,36400.0
2012-12-18 14:45:00,61.77,61.82,61.75,61.75,34200.0,45.4666,45.5034,45.4519,45.4519,34200.0
2012-12-18 14:50:00,61.75,61.8,61.74,61.76,26200.0,45.4519,45.4887,45.4446,45.4593,26200.0
2012-12-18 14:55:00,61.77,61.8,61.76,61.8,17600.0,45.4666,45.4887,45.4593,45.4887,17600.0
2012-12-18 15:00:00,61.79,61.81,61.75,61.8,32400.0,45.4814,45.4961,45.4519,45.4887,32400.0
2012-12-18 15:05:00,61.82,61.85,61.79,61.84,40400.0,45.5034,45.5255,45.4814,45.5182,40400.0
2012-12-18 15:10:00,61.84,61.85,61.8,61.85,45400.0,45.5182,45.5255,45.4887,45.5255,45400.0
2012-12-18 15:15:00,61.84,61.85,61.75,61.82,50200.0,45.5182,45.5255,45.4519,45.5034,50200.0
2012-12-18 15:20:00,61.83,61.88,61.82,61.84,33200.0,45.5108,45.5476,45.5034,45.5182,33200.0
2012-12-18 15:25:00,61.84,61.87,61.83,61.85,63200.0,45.5182,45.5402,45.5108,45.5255,63200.0
2012-12-18 15:30:00,61.85,61.86,61.8,61.84,80400.0,45.5255,45.5329,45.4887,45.5182,80400.0
2012-12-18 15:35:00,61.85,61.88,61.84,61.84,59400.0,45.5255,45.5476,45.5182,45.5182,59400.0
2012-12-18 15:40:00,61.84,61.88,61.83,61.84,124200.0,45.5182,45.5476,45.5108,45.5182,124200.0
2012-12-18 15:45:00,61.85,61.95,61.8,61.94,99600.0,45.5255,45.5991,45.4887,45.5918,99600.0
2012-12-18 15:50:00,61.94,62.04,61.94,62.03,176800.0,45.5918,45.6654,45.5918,45.658,176800.0
2012-12-18 15:55:00,62.02,62.08,61.94,61.95,248200.0,45.6507,45.6948,45.5918,45.5991,248200.0
2012-12-19 09:30:00,61.74,61.9,61.5,61.59,97000.0,45.4446,45.5623,45.2679,45.3341,97000.0
2012-12-19 09:35:00,61.59,61.66,61.5,61.56,25400.0,45.3341,45.3857,45.2679,45.3121,25400.0
2012-12-19 09:40:00,61.56,61.58,61.5,61.51,65400.0,45.3121,45.3268,45.2679,45.2753,65400.0
2012-12-19 09:45:00,61.53,61.67,61.52,61.54,66600.0,45.29,45.393,45.2826,45.2973,66600.0
2012-12-19 09:50:00,61.55,61.6,61.39,61.42,39000.0,45.3047,45.3415,45.1869,45.209,39000.0
2012-12-19 09:55:00,61.42,61.45,61.37,61.39,31600.0,45.209,45.2311,45.1722,45.1869,31600.0
2012-12-19 10:00:00,61.38,61.42,61.35,61.41,30600.0,45.1796,45.209,45.1575,45.2017,30600.0
2012-12-19 10:05:00,61.41,61.5,61.4,61.5,30400.0,45.2017,45.2679,45.1943,45.2679,30400.0
2012-12-19 10:10:00,61.52,61.52,61.43,61.47,33200.0,45.2826,45.2826,45.2164,45.2458,33200.0
2012-12-19 10:15:00,61.48,61.49,61.42,61.42,26800.0,45.2532,45.2605,45.209,45.209,26800.0
2012-12-19 10:20:00,61.43,61.52,61.43,61.43,23400.0,45.2164,45.2826,45.2164,45.2164,23400.0
2012-12-19 10:25:00,61.42,61.52,61.4,61.48,45200.0,45.209,45.2826,45.1943,45.2532,45200.0
2012-12-19 10:30:00,61.49,61.53,61.45,61.52,31200.0,45.2605,45.29,45.2311,45.2826,31200.0
2012-12-19 10:35:00,61.52,61.63,61.51,61.6,73400.0,45.2826,45.3636,45.2753,45.3415,73400.0
2012-12-19 10:40:00,61.6,61.65,61.55,61.6,27400.0,45.3415,45.3783,45.3047,45.3415,27400.0
2012-12-19 10:45:00,61.62,61.84,61.62,61.83,24200.0,45.3562,45.5182,45.3562,45.5108,24200.0
2012-12-19 10:50:00,61.81,61.9,61.81,61.86,17000.0,45.4961,45.5623,45.4961,45.5329,17000.0
2012-12-19 10:55:00,61.86,61.9,61.82,61.88,32800.0,45.5329,45.5623,45.5034,45.5476,32800.0
2012-12-19 11:00:00,61.85,61.87,61.79,61.85,47600.0,45.5255,45.5402,45.4814,45.5255,47600.0
2012-12-19 11:05:00,61.85,61.94,61.84,61.91,29600.0,45.5255,45.5918,45.5182,45.5697,29600.0
2012-12-19 11:10:00,61.93,61.93,61.81,61.83,30600.0,45.5844,45.5844,45.4961,45.5108,30600.0
2012-12-19 11:15:00,61.84,61.87,61.79,61.82,23200.0,45.5182,45.5402,45.4814,45.5034,23200.0
2012-12-19 11:20:00,61.81,61.88,61.71,61.73,53600.0,45.4961,45.5476,45.4225,45.4372,53600.0
2012-12-19 11:25:00,61.73,61.74,61.65,61.66,32800.0,45.4372,45.4446,45.3783,45.3857,32800.0
2012-12-19 11:30:00,61.65,61.71,61.65,61.68,26200.0,45.3783,45.4225,45.3783,45.4004,26200.0
2012-12-19 11:35:00,61.67,61.71,61.66,61.7,38400.0,45.393,45.4225,45.3857,45.4151,38400.0
2012-12-19 11:40:00,61.7,61.74,61.68,61.69,19800.0,45.4151,45.4446,45.4004,45.4078,19800.0
2012-12-19 11:45:00,61.69,61.74,61.63,61.71,28000.0,45.4078,45.4446,45.3636,45.4225,28000.0
2012-12-19 11:50:00,61.71,61.74,61.68,61.72,18600.0,45.4225,45.4446,45.4004,45.4298,18600.0
2012-12-19 11:55:00,61.71,61.72,61.68,61.7,17400.0,45.4225,45.4298,45.4004,45.4151,17400.0
2012-12-19 12:00:00,61.71,61.74,61.61,61.61,22600.0,45.4225,45.4446,45.3489,45.3489,22600.0
2012-12-19 12:05:00,61.61,61.64,61.53,61.62,30800.0,45.3489,45.371,45.29,45.3562,30800.0
2012-12-19 12:10:00,61.61,61.72,61.61,61.72,11000.0,45.3489,45.4298,45.3489,45.4298,11000.0
2012-12-19 12:15:00,61.72,61.8,61.69,61.74,27600.0,45.4298,45.4887,45.4078,45.4446,27600.0
2012-12-19 12:20:00,61.74,61.76,61.7,61.74,7600.0,45.4446,45.4593,45.4151,45.4446,7600.0
2012-12-19 12:25:00,61.75,61.79,61.72,61.77,13000.0,45.4519,45.4814,45.4298,45.4666,13000.0
2012-12-19 12:30:00,61.75,61.77,61.7,61.75,10800.0,45.4519,45.4666,45.4151,45.4519,10800.0
2012-12-19 12:35:00,61.76,61.81,61.74,61.81,3600.0,45.4593,45.4961,45.4446,45.4961,3600.0
2012-12-19 12:40:00,61.83,61.94,61.83,61.94,15600.0,45.5108,45.5918,45.5108,45.5918,15600.0
2012-12-19 12:45:00,61.95,61.97,61.88,61.95,20000.0,45.5991,45.6139,45.5476,45.5991,20000.0
2012-12-19 12:50:00,61.93,61.94,61.86,61.94,18600.0,45.5844,45.5918,45.5329,45.5918,18600.0
2012-12-19 12:55:00,61.93,62.01,61.91,61.94,38600.0,45.5844,45.6433,45.5697,45.5918,38600.0
2012-12-19 13:00:00,61.95,61.98,61.91,61.93,23800.0,45.5991,45.6212,45.5697,45.5844,23800.0
2012-12-19 13:05:00,61.93,61.93,61.87,61.88,13000.0,45.5844,45.5844,45.5402,45.5476,13000.0
2012-12-19 13:10:00,61.88,61.88,61.77,61.79,18600.0,45.5476,45.5476,45.4666,45.4814,18600.0
2012-12-19 13:15:00,61.77,61.82,61.71,61.74,50000.0,45.4666,45.5034,45.4225,45.4446,50000.0
2012-12-19 13:20:00,61.77,61.77,61.72,61.75,83000.0,45.4666,45.4666,45.4298,45.4519,83000.0
2012-12-19 13:25:00,61.72,61.84,61.72,61.8,6600.0,45.4298,45.5182,45.4298,45.4887,6600.0
2012-12-19 13:30:00,61.77,61.8,61.7,61.73,68200.0,45.4666,45.4887,45.4151,45.4372,68200.0
2012-12-19 13:35:00,61.75,61.75,61.7,61.71,30200.0,45.4519,45.4519,45.4151,45.4225,30200.0
2012-12-19 13:40:00,61.7,61.73,61.67,61.69,27200.0,45.4151,45.4372,45.393,45.4078,27200.0
2012-12-19 13:45:00,61.68,61.78,61.65,61.77,41800.0,45.4004,45.474,45.3783,45.4666,41800.0
2012-12-19 13:50:00,61.79,61.79,61.74,61.76,6400.0,45.4814,45.4814,45.4446,45.4593,6400.0
2012-12-19 13:55:00,61.75,61.82,61.75,61.78,37200.0,45.4519,45.5034,45.4519,45.474,37200.0
2012-12-19 14:00:00,61.78,61.79,61.71,61.74,88400.0,45.474,45.4814,45.4225,45.4446,88400.0
2012-12-19 14:05:00,61.74,61.81,61.72,61.73,10800.0,45.4446,45.4961,45.4298,45.4372,10800.0
2012-12-19 14:10:00,61.72,61.78,61.7,61.74,23800.0,45.4298,45.474,45.4151,45.4446,23800.0
2012-12-19 14:15:00,61.74,61.75,61.58,61.66,54600.0,45.4446,45.4519,45.3268,45.3857,54600.0
2012-12-19 14:20:00,61.64,61.7,61.6,61.61,67000.0,45.371,45.4151,45.3415,45.3489,67000.0
2012-12-19 14:25:00,61.6,61.61,61.55,61.55,46000.0,45.3415,45.3489,45.3047,45.3047,46000.0
2012-12-19 14:30:00,61.56,61.6,61.5,61.55,54400.0,45.3121,45.3415,45.2679,45.3047,54400.0
2012-12-19 14:35:00,61.53,61.59,61.49,61.52,45000.0,45.29,45.3341,45.2605,45.2826,45000.0
2012-12-19 14:40:00,61.51,61.51,61.38,61.43,16400.0,45.2753,45.2753,45.1796,45.2164,16400.0
2012-12-19 14:45:00,61.43,61.43,61.35,61.36,16400.0,45.2164,45.2164,45.1575,45.1649,16400.0
2012-12-19 14:50:00,61.37,61.4,61.34,61.4,36200.0,45.1722,45.1943,45.1501,45.1943,36200.0
2012-12-19 14:55:00,61.4,61.49,61.4,61.46,28800.0,45.1943,45.2605,45.1943,45.2385,28800.0
2012-12-19 15:00:00,61.46,61.49,61.42,61.45,23800.0,45.2385,45.2605,45.209,45.2311,23800.0
2012-12-19 15:05:00,61.45,61.46,61.4,61.42,12400.0,45.2311,45.2385,45.1943,45.209,12400.0
2012-12-19 15:10:00,61.42,61.42,61.34,61.36,40200.0,45.209,45.209,45.1501,45.1649,40200.0
2012-12-19 15:15:00,61.37,61.41,61.34,61.35,33600.0,45.1722,45.2017,45.1501,45.1575,33600.0
2012-12-19 15:20:00,61.35,61.47,61.35,61.44,30000.0,45.1575,45.2458,45.1575,45.2237,30000.0
2012-12-19 15:25:00,61.44,61.47,61.42,61.44,24800.0,45.2237,45.2458,45.209,45.2237,24800.0
2012-12-19 15:30:00,61.44,61.48,61.4,61.47,42800.0,45.2237,45.2532,45.1943,45.2458,42800.0
2012-12-19 15:35:00,61.46,61.6,61.46,61.57,59600.0,45.2385,45.3415,45.2385,45.3194,59600.0
2012-12-19 15:40:00,61.56,61.63,61.55,61.59,56800.0,45.3121,45.3636,45.3047,45.3341,56800.0
2012-12-19 15:45:00,61.59,61.59,61.34,61.35,57200.0,45.3341,45.3341,45.1501,45.1575,57200.0
2012-12-19 15:50:00,61.34,61.36,61.23,61.26,80200.0,45.1501,45.1649,45.0692,45.0912,80200.0
2012-12-19 15:55:00,61.25,61.31,61.22,61.22,129600.0,45.0839,45.1281,45.0618,45.0618,129600.0
2012-12-20 09:30:00,61.48,61.52,61.34,61.41,70400.0,45.2532,45.2826,45.1501,45.2017,70400.0
2012-12-20 09:35:00,61.36,61.56,61.34,61.43,14800.0,45.1649,45.3121,45.1501,45.2164,14800.0
2012-12-20 09:40:00,61.46,61.5,61.33,61.4,14000.0,45.2385,45.2679,45.1428,45.1943,14000.0
2012-12-20 09:45:00,61.39,61.47,61.35,61.4,18200.0,45.1869,45.2458,45.1575,45.1943,18200.0
2012-12-20 09:50:00,61.37,61.51,61.37,61.45,11200.0,45.1722,45.2753,45.1722,45.2311,11200.0
2012-12-20 09:55:00,61.43,61.43,61.24,61.26,26000.0,45.2164,45.2164,45.0765,45.0912,26000.0
2012-12-20 10:00:00,61.27,61.45,61.26,61.38,40000.0,45.0986,45.2311,45.0912,45.1796,40000.0
2012-12-20 10:05:00,61.38,61.49,61.33,61.44,14600.0,45.1796,45.2605,45.1428,45.2237,14600.0
2012-12-20 10:10:00,61.45,61.52,61.38,61.46,22000.0,45.2311,45.2826,45.1796,45.2385,22000.0
2012-12-20 10:15:00,61.47,61.54,61.46,61.47,10800.0,45.2458,45.2973,45.2385,45.2458,10800.0
2012-12-20 10:20:00,61.47,61.52,61.35,61.35,14600.0,45.2458,45.2826,45.1575,45.1575,14600.0
2012-12-20 10:25:00,61.37,61.39,61.35,61.37,21400.0,45.1722,45.1869,45.1575,45.1722,21400.0
2012-12-20 10:30:00,61.37,61.4,61.27,61.29,34400.0,45.1722,45.1943,45.0986,45.1133,34400.0
2012-12-20 10:35:00,61.29,61.46,61.29,61.42,21800.0,45.1133,45.2385,45.1133,45.209,21800.0
2012-12-20 10:40:00,61.41,61.46,61.37,61.44,25600.0,45.2017,45.2385,45.1722,45.2237,25600.0
2012-12-20 10:45:00,61.4,61.42,61.31,61.36,22600.0,45.1943,45.209,45.1281,45.1649,22600.0
2012-12-20 10:50:00,61.35,61.37,61.32,61.35,33400.0,45.1575,45.1722,45.1354,45.1575,33400.0
2012-12-20 10:55:00,61.36,61.4,61.33,61.35,17200.0,45.1649,45.1943,45.1428,45.1575,17200.0
2012-12-20 11:00:00,61.35,61.41,61.28,61.41,22800.0,45.1575,45.2017,45.106,45.2017,22800.0
2012-12-20 11:05:00,61.41,61.46,61.41,61.42,15200.0,45.2017,45.2385,45.2017,45.209,15200.0
2012-12-20 11:10:00,61.42,61.43,61.3,61.3,20000.0,45.209,45.2164,45.1207,45.1207,20000.0
2012-12-20 11:15:00,61.32,61.36,61.29,61.35,25200.0,45.1354,45.1649,45.1133,45.1575,25200.0
2012-12-20 11:20:00,61.35,61.38,61.29,61.3,13600.0,45.1575,45.1796,45.1133,45.1207,13600.0
2012-12-20 11:25:00,61.3,61.3,61.2,61.22,29000.0,45.1207,45.1207,45.0471,45.0618,29000.0
2012-12-20 11:30:00,61.21,61.35,61.2,61.3,19400.0,45.0544,45.1575,45.0471,45.1207,19400.0
2012-12-20 11:35:00,61.3,61.46,61.3,61.42,25000.0,45.1207,45.2385,45.1207,45.209,25000.0
2012-12-20 11:40:00,61.43,61.44,61.38,61.43,13200.0,45.2164,45.2237,45.1796,45.2164,13200.0
2012-12-20 11:45:00,61.43,61.53,61.43,61.49,18000.0,45.2164,45.29,45.2164,45.2605,18000.0
2012-12-20 11:50:00,61.49,61.57,61.49,61.57,31800.0,45.2605,45.3194,45.2605,45.3194,31800.0
2012-12-20 11:55:00,61.57,61.67,61.57,61.66,21000.0,45.3194,45.393,45.3194,45.3857,21000.0
2012-12-20 12:00:00,61.67,61.69,61.61,61.64,17200.0,45.393,45.4078,45.3489,45.371,17200.0
2012-12-20 12:05:00,61.65,61.74,61.63,61.73,37600.0,45.3783,45.4446,45.3636,45.4372,37600.0
2012-12-20 12:10:00,61.72,61.77,61.71,61.75,14800.0,45.4298,45.4666,45.4225,45.4519,14800.0
2012-12-20 12:15:00,61.73,61.8,61.68,61.76,35200.0,45.4372,45.4887,45.4004,45.4593,35200.0
2012-12-20 12:20:00,61.77,61.8,61.73,61.78,12000.0,45.4666,45.4887,45.4372,45.474,12000.0
2012-12-20 12:25:00,61.77,61.85,61.74,61.74,13800.0,45.4666,45.5255,45.4446,45.4446,13800.0
2012-12-20 12:30:00,61.76,61.79,61.74,61.76,10800.0,45.4593,45.4814,45.4446,45.4593,10800.0
2012-12-20 12:35:00,61.76,61.82,61.74,61.75,12400.0,45.4593,45.5034,45.4446,45.4519,12400.0
2012-12-20 12:40:00,61.76,61.76,61.7,61.72,31800.0,45.4593,45.4593,45.4151,45.4298,31800.0
2012-12-20 12:45:00,61.72,61.74,61.7,61.7,25000.0,45.4298,45.4446,45.4151,45.4151,25000.0
2012-12-20 12:50:00,61.7,61.79,61.7,61.74,22000.0,45.4151,45.4814,45.4151,45.4446,22000.0
2012-12-20 12:55:00,61.72,61.81,61.72,61.81,7400.0,45.4298,45.4961,45.4298,45.4961,7400.0
2012-12-20 13:00:00,61.81,61.82,61.74,61.74,5600.0,45.4961,45.5034,45.4446,45.4446,5600.0
2012-12-20 13:05:00,61.76,61.91,61.74,61.9,33800.0,45.4593,45.5697,45.4446,45.5623,33800.0
2012-12-20 13:10:00,61.88,61.88,61.82,61.87,18400.0,45.5476,45.5476,45.5034,45.5402,18400.0
2012-12-20 13:15:00,61.84,61.85,61.73,61.76,23200.0,45.5182,45.5255,45.4372,45.4593,23200.0
2012-12-20 13:20:00,61.74,61.77,61.7,61.75,14800.0,45.4446,45.4666,45.4151,45.4519,14800.0
2012-12-20 13:25:00,61.77,61.94,61.76,61.92,26000.0,45.4666,45.5918,45.4593,45.5771,26000.0
2012-12-20 13:30:00,61.89,61.89,61.82,61.84,11400.0,45.555,45.555,45.5034,45.5182,11400.0
2012-12-20 13:35:00,61.83,61.99,61.83,61.99,23800.0,45.5108,45.6286,45.5108,45.6286,23800.0
2012-12-20 13:40:00,61.97,61.99,61.95,61.98,12000.0,45.6139,45.6286,45.5991,45.6212,12000.0
2012-12-20 13:45:00,61.99,62.12,61.98,62.12,35800.0,45.6286,45.7243,45.6212,45.7243,35800.0
2012-12-20 13:50:00,62.1,62.15,62.08,62.1,27600.0,45.7095,45.7463,45.6948,45.7095,27600.0
2012-12-20 13:55:00,62.1,62.15,62.08,62.13,18600.0,45.7095,45.7463,45.6948,45.7316,18600.0
2012-12-20 14:00:00,62.13,62.18,62.08,62.15,43600.0,45.7316,45.7684,45.6948,45.7463,43600.0
2012-12-20 14:05:00,62.16,62.17,62.1,62.13,13400.0,45.7537,45.7611,45.7095,45.7316,13400.0
2012-12-20 14:10:00,62.12,62.17,62.1,62.17,15000.0,45.7243,45.7611,45.7095,45.7611,15000.0
2012-12-20 14:15:00,62.17,62.25,62.16,62.19,50200.0,45.7611,45.82,45.7537,45.7758,50200.0
2012-12-20 14:20:00,62.2,62.22,62.16,62.18,28600.0,45.7831,45.7979,45.7537,45.7684,28600.0
2012-12-20 14:25:00,62.18,62.22,62.13,62.15,101400.0,45.7684,45.7979,45.7316,45.7463,101400.0
2012-12-20 14:30:00,62.16,62.21,62.11,62.12,33200.0,45.7537,45.7905,45.7169,45.7243,33200.0
2012-12-20 14:35:00,62.11,62.19,62.09,62.19,41600.0,45.7169,45.7758,45.7022,45.7758,41600.0
2012-12-20 14:40:00,62.17,62.17,62.09,62.09,29400.0,45.7611,45.7611,45.7022,45.7022,29400.0
2012-12-20 14:45:00,62.09,62.18,62.05,62.16,52600.0,45.7022,45.7684,45.6727,45.7537,52600.0
2012-12-20 14:50:00,62.18,62.19,62.13,62.13,16200.0,45.7684,45.7758,45.7316,45.7316,16200.0
2012-12-20 14:55:00,62.13,62.17,62.11,62.11,20800.0,45.7316,45.7611,45.7169,45.7169,20800.0
2012-12-20 15:00:00,62.1,62.13,62.02,62.06,51000.0,45.7095,45.7316,45.6507,45.6801,51000.0
2012-12-20 15:05:00,62.05,62.06,62.0,62.02,18400.0,45.6727,45.6801,45.6359,45.6507,18400.0
2012-12-20 15:10:00,62.02,62.02,61.98,61.99,18000.0,45.6507,45.6507,45.6212,45.6286,18000.0
2012-12-20 15:15:00,61.99,61.99,61.82,61.83,46800.0,45.6286,45.6286,45.5034,45.5108,46800.0
2012-12-20 15:20:00,61.83,61.94,61.8,61.92,43600.0,45.5108,45.5918,45.4887,45.5771,43600.0
2012-12-20 15:25:00,61.92,61.99,61.88,61.97,36000.0,45.5771,45.6286,45.5476,45.6139,36000.0
2012-12-20 15:30:00,61.97,62.03,61.97,62.01,35200.0,45.6139,45.658,45.6139,45.6433,35200.0
2012-12-20 15:35:00,61.99,62.12,61.98,62.12,122400.0,45.6286,45.7243,45.6212,45.7243,122400.0
2012-12-20 15:40:00,62.1,62.14,62.08,62.08,122800.0,45.7095,45.739,45.6948,45.6948,122800.0
2012-12-20 15:45:00,62.08,62.13,62.06,62.06,81400.0,45.6948,45.7316,45.6801,45.6801,81400.0
2012-12-20 15:50:00,62.07,62.08,61.97,61.99,96000.0,45.6875,45.6948,45.6139,45.6286,96000.0
2012-12-20 15:55:00,61.98,62.19,61.98,62.19,172000.0,45.6212,45.7758,45.6212,45.7758,172000.0
2012-12-21 09:30:00,61.21,61.6,61.13,61.59,36400.0,45.0544,45.3415,44.9956,45.3341,36400.0
2012-12-21 09:35:00,61.31,61.6,60.94,61.59,994400.0,45.1281,45.3415,44.8557,45.3341,994400.0
2012-12-21 09:40:00,61.59,61.95,61.57,61.82,86600.0,45.3341,45.5991,45.3194,45.5034,86600.0
2012-12-21 09:45:00,61.81,61.82,61.52,61.56,47400.0,45.4961,45.5034,45.2826,45.3121,47400.0
2012-12-21 09:50:00,61.55,61.75,61.5,61.54,42600.0,45.3047,45.4519,45.2679,45.2973,42600.0
2012-12-21 09:55:00,61.49,61.52,61.4,61.52,28200.0,45.2605,45.2826,45.1943,45.2826,28200.0
2012-12-21 10:00:00,61.52,61.52,61.4,61.4,47400.0,45.2826,45.2826,45.1943,45.1943,47400.0
2012-12-21 10:05:00,61.4,61.45,61.29,61.43,26200.0,45.1943,45.2311,45.1133,45.2164,26200.0
2012-12-21 10:10:00,61.41,61.62,61.35,61.62,30200.0,45.2017,45.3562,45.1575,45.3562,30200.0
2012-12-21 10:15:00,61.63,61.79,61.6,61.74,55600.0,45.3636,45.4814,45.3415,45.4446,55600.0
2012-12-21 10:20:00,61.74,61.88,61.71,61.8,41000.0,45.4446,45.5476,45.4225,45.4887,41000.0
2012-12-21 10:25:00,61.82,61.82,61.7,61.75,14400.0,45.5034,45.5034,45.4151,45.4519,14400.0
2012-12-21 10:30:00,61.75,61.78,61.62,61.63,32200.0,45.4519,45.474,45.3562,45.3636,32200.0
2012-12-21 10:35:00,61.64,61.72,61.62,61.69,16400.0,45.371,45.4298,45.3562,45.4078,16400.0
2012-12-21 10:40:00,61.72,61.77,61.65,61.77,33800.0,45.4298,45.4666,45.3783,45.4666,33800.0
2012-12-21 10:45:00,61.77,61.94,61.76,61.92,80000.0,45.4666,45.5918,45.4593,45.5771,80000.0
2012-12-21 10:50:00,61.92,61.96,61.8,61.85,97200.0,45.5771,45.6065,45.4887,45.5255,97200.0
2012-12-21 10:55:00,61.84,61.84,61.75,61.8,54000.0,45.5182,45.5182,45.4519,45.4887,54000.0
2012-12-21 11:00:00,61.8,61.85,61.77,61.82,16800.0,45.4887,45.5255,45.4666,45.5034,16800.0
2012-12-21 11:05:00,61.82,61.84,61.7,61.74,38200.0,45.5034,45.5182,45.4151,45.4446,38200.0
2012-12-21 11:10:00,61.71,61.84,61.69,61.82,82400.0,45.4225,45.5182,45.4078,45.5034,82400.0
2012-12-21 11:15:00,61.82,61.94,61.82,61.86,48800.0,45.5034,45.5918,45.5034,45.5329,48800.0
2012-12-21 11:20:00,61.85,62.07,61.85,61.99,50600.0,45.5255,45.6875,45.5255,45.6286,50600.0
2012-12-21 11:25:00,61.99,62.07,61.99,62.04,43000.0,45.6286,45.6875,45.6286,45.6654,43000.0
2012-12-21 11:30:00,62.05,62.07,61.88,61.9,113400.0,45.6727,45.6875,45.5476,45.5623,113400.0
2012-12-21 11:35:00,61.89,61.92,61.7,61.83,53000.0,45.555,45.5771,45.4151,45.5108,53000.0
2012-12-21 11:40:00,61.83,61.86,61.79,61.8,27000.0,45.5108,45.5329,45.4814,45.4887,27000.0
2012-12-21 11:45:00,61.8,61.83,61.73,61.83,15600.0,45.4887,45.5108,45.4372,45.5108,15600.0
2012-12-21 11:50:00,61.82,61.84,61.7,61.71,42400.0,45.5034,45.5182,45.4151,45.4225,42400.0
2012-12-21 11:55:00,61.71,61.81,61.69,61.74,45400.0,45.4225,45.4961,45.4078,45.4446,45400.0
2012-12-21 12:00:00,61.72,61.81,61.72,61.79,20000.0,45.4298,45.4961,45.4298,45.4814,20000.0
2012-12-21 12:05:00,61.79,61.87,61.77,61.86,22600.0,45.4814,45.5402,45.4666,45.5329,22600.0
2012-12-21 12:10:00,61.85,61.9,61.84,61.87,10200.0,45.5255,45.5623,45.5182,45.5402,10200.0
2012-12-21 12:15:00,61.85,61.85,61.72,61.79,31800.0,45.5255,45.5255,45.4298,45.4814,31800.0
2012-12-21 12:20:00,61.79,61.81,61.69,61.71,18800.0,45.4814,45.4961,45.4078,45.4225,18800.0
2012-12-21 12:25:00,61.71,61.72,61.63,61.63,18000.0,45.4225,45.4298,45.3636,45.3636,18000.0
2012-12-21 12:30:00,61.65,61.65,61.6,61.62,15800.0,45.3783,45.3783,45.3415,45.3562,15800.0
2012-12-21 12:35:00,61.63,61.69,61.49,61.49,54400.0,45.3636,45.4078,45.2605,45.2605,54400.0
2012-12-21 12:40:00,61.49,61.57,61.49,61.56,36800.0,45.2605,45.3194,45.2605,45.3121,36800.0
2012-12-21 12:45:00,61.57,61.65,61.56,61.63,17000.0,45.3194,45.3783,45.3121,45.3636,17000.0
2012-12-21 12:50:00,61.63,61.66,61.57,61.57,11200.0,45.3636,45.3857,45.3194,45.3194,11200.0
2012-12-21 12:55:00,61.56,61.72,61.56,61.69,13600.0,45.3121,45.4298,45.3121,45.4078,13600.0
2012-12-21 13:00:00,61.74,61.83,61.71,61.71,21200.0,45.4446,45.5108,45.4225,45.4225,21200.0
2012-12-21 13:05:00,61.7,61.75,61.64,61.64,27200.0,45.4151,45.4519,45.371,45.371,27200.0
2012-12-21 13:10:00,61.64,61.66,61.54,61.54,23400.0,45.371,45.3857,45.2973,45.2973,23400.0
2012-12-21 13:15:00,61.54,61.6,61.49,61.57,14200.0,45.2973,45.3415,45.2605,45.3194,14200.0
2012-12-21 13:20:00,61.56,61.64,61.51,61.54,23600.0,45.3121,45.371,45.2753,45.2973,23600.0
2012-12-21 13:25:00,61.56,61.65,61.51,61.65,82200.0,45.3121,45.3783,45.2753,45.3783,82200.0
2012-12-21 13:30:00,61.63,61.7,61.6,61.69,25400.0,45.3636,45.4151,45.3415,45.4078,25400.0
2012-12-21 13:35:00,61.67,61.82,61.67,61.77,21600.0,45.393,45.5034,45.393,45.4666,21600.0
2012-12-21 13:40:00,61.82,61.9,61.74,61.82,36600.0,45.5034,45.5623,45.4446,45.5034,36600.0
2012-12-21 13:45:00,61.81,61.85,61.76,61.83,10800.0,45.4961,45.5255,45.4593,45.5108,10800.0
2012-12-21 13:50:00,61.83,61.87,61.82,61.85,22200.0,45.5108,45.5402,45.5034,45.5255,22200.0
2012-12-21 13:55:00,61.85,61.9,61.81,61.88,11400.0,45.5255,45.5623,45.4961,45.5476,11400.0
2012-12-21 14:00:00,61.88,62.07,61.88,62.07,30800.0,45.5476,45.6875,45.5476,45.6875,30800.0
2012-12-21 14:05:00,62.07,62.08,61.97,61.98,38000.0,45.6875,45.6948,45.6139,45.6212,38000.0
2012-12-21 14:10:00,61.97,61.99,61.9,61.94,14400.0,45.6139,45.6286,45.5623,45.5918,14400.0
2012-12-21 14:15:00,61.95,61.97,61.9,61.9,12800.0,45.5991,45.6139,45.5623,45.5623,12800.0
2012-12-21 14:20:00,61.9,61.93,61.81,61.81,28400.0,45.5623,45.5844,45.4961,45.4961,28400.0
2012-12-21 14:25:00,61.82,61.88,61.8,61.82,25200.0,45.5034,45.5476,45.4887,45.5034,25200.0
2012-12-21 14:30:00,61.82,61.84,61.74,61.78,25400.0,45.5034,45.5182,45.4446,45.474,25400.0
2012-12-21 14:35:00,61.78,61.79,61.73,61.73,20800.0,45.474,45.4814,45.4372,45.4372,20800.0
2012-12-21 14:40:00,61.73,61.74,61.66,61.67,43200.0,45.4372,45.4446,45.3857,45.393,43200.0
2012-12-21 14:45:00,61.66,61.73,61.64,61.73,27000.0,45.3857,45.4372,45.371,45.4372,27000.0
2012-12-21 14:50:00,61.75,61.77,61.72,61.74,42800.0,45.4519,45.4666,45.4298,45.4446,42800.0
2012-12-21 14:55:00,61.74,61.77,61.67,61.71,28400.0,45.4446,45.4666,45.393,45.4225,28400.0
2012-12-21 15:00:00,61.69,61.72,61.65,61.71,27800.0,45.4078,45.4298,45.3783,45.4225,27800.0
2012-12-21 15:05:00,61.7,61.7,61.6,61.61,18800.0,45.4151,45.4151,45.3415,45.3489,18800.0
2012-12-21 15:10:00,61.6,61.63,61.52,61.63,35200.0,45.3415,45.3636,45.2826,45.3636,35200.0
2012-12-21 15:15:00,61.64,61.74,61.62,61.74,21000.0,45.371,45.4446,45.3562,45.4446,21000.0
2012-12-21 15:20:00,61.74,61.75,61.69,61.71,20200.0,45.4446,45.4519,45.4078,45.4225,20200.0
2012-12-21 15:25:00,61.72,61.81,61.72,61.79,32600.0,45.4298,45.4961,45.4298,45.4814,32600.0
2012-12-21 15:30:00,61.81,61.94,61.8,61.87,60800.0,45.4961,45.5918,45.4887,45.5402,60800.0
2012-12-21 15:35:00,61.84,61.96,61.84,61.88,39400.0,45.5182,45.6065,45.5182,45.5476,39400.0
2012-12-21 15:40:00,61.89,61.9,61.79,61.88,44800.0,45.555,45.5623,45.4814,45.5476,44800.0
2012-12-21 15:45:00,61.87,61.87,61.67,61.74,59200.0,45.5402,45.5402,45.393,45.4446,59200.0
2012-12-21 15:50:00,61.74,61.79,61.72,61.77,47600.0,45.4446,45.4814,45.4298,45.4666,47600.0
2012-12-21 15:55:00,61.77,61.82,61.72,61.79,187200.0,45.4666,45.5034,45.4298,45.4814,187200.0
2012-12-24 09:30:00,61.56,61.74,61.38,61.63,60600.0,45.3121,45.4446,45.1796,45.3636,60600.0
2012-12-24 09:35:00,61.61,61.74,61.52,61.55,33800.0,45.3489,45.4446,45.2826,45.3047,33800.0
2012-12-24 09:40:00,61.52,61.63,61.42,61.49,43800.0,45.2826,45.3636,45.209,45.2605,43800.0
2012-12-24 09:45:00,61.51,61.55,61.37,61.51,56200.0,45.2753,45.3047,45.1722,45.2753,56200.0
2012-12-24 09:50:00,61.49,61.66,61.47,61.63,28200.0,45.2605,45.3857,45.2458,45.3636,28200.0
2012-12-24 09:55:00,61.59,61.73,61.54,61.68,46800.0,45.3341,45.4372,45.2973,45.4004,46800.0
2012-12-24 10:00:00,61.63,61.84,61.63,61.84,45800.0,45.3636,45.5182,45.3636,45.5182,45800.0
2012-12-24 10:05:00,61.84,62.1,61.8,61.91,124400.0,45.5182,45.7095,45.4887,45.5697,124400.0
2012-12-24 10:10:00,61.93,61.98,61.84,61.91,42000.0,45.5844,45.6212,45.5182,45.5697,42000.0
2012-12-24 10:15:00,61.89,61.98,61.89,61.9,54200.0,45.555,45.6212,45.555,45.5623,54200.0
2012-12-24 10:20:00,61.91,61.99,61.84,61.88,30800.0,45.5697,45.6286,45.5182,45.5476,30800.0
2012-12-24 10:25:00,61.86,62.0,61.84,61.96,79800.0,45.5329,45.6359,45.5182,45.6065,79800.0
2012-12-24 10:30:00,61.96,61.99,61.87,61.92,48000.0,45.6065,45.6286,45.5402,45.5771,48000.0
2012-12-24 10:35:00,61.9,61.9,61.77,61.81,25600.0,45.5623,45.5623,45.4666,45.4961,25600.0
2012-12-24 10:40:00,61.8,61.8,61.69,61.69,16000.0,45.4887,45.4887,45.4078,45.4078,16000.0
2012-12-24 10:45:00,61.69,61.7,61.57,61.6,25800.0,45.4078,45.4151,45.3194,45.3415,25800.0
2012-12-24 10:50:00,61.61,61.69,61.58,61.63,25200.0,45.3489,45.4078,45.3268,45.3636,25200.0
2012-12-24 10:55:00,61.64,61.67,61.62,61.63,12600.0,45.371,45.393,45.3562,45.3636,12600.0
2012-12-24 11:00:00,61.63,61.79,61.63,61.66,66000.0,45.3636,45.4814,45.3636,45.3857,66000.0
2012-12-24 11:05:00,61.67,61.74,61.65,61.65,11000.0,45.393,45.4446,45.3783,45.3783,11000.0
2012-12-24 11:10:00,61.65,61.71,61.63,61.65,13200.0,45.3783,45.4225,45.3636,45.3783,13200.0
2012-12-24 11:15:00,61.65,61.65,61.57,61.6,11000.0,45.3783,45.3783,45.3194,45.3415,11000.0
2012-12-24 11:20:00,61.59,61.6,61.57,61.59,10600.0,45.3341,45.3415,45.3194,45.3341,10600.0
2012-12-24 11:25:00,61.57,61.57,61.52,61.54,23200.0,45.3194,45.3194,45.2826,45.2973,23200.0
2012-12-24 11:30:00,61.54,61.66,61.54,61.63,18800.0,45.2973,45.3857,45.2973,45.3636,18800.0
2012-12-24 11:35:00,61.61,61.62,61.52,61.59,18200.0,45.3489,45.3562,45.2826,45.3341,18200.0
2012-12-24 11:40:00,61.6,61.6,61.52,61.54,14400.0,45.3415,45.3415,45.2826,45.2973,14400.0
2012-12-24 11:45:00,61.55,61.55,61.44,61.48,18800.0,45.3047,45.3047,45.2237,45.2532,18800.0
2012-12-24 11:50:00,61.48,61.49,61.43,61.46,11200.0,45.2532,45.2605,45.2164,45.2385,11200.0
2012-12-24 11:55:00,61.45,61.47,61.42,61.44,11600.0,45.2311,45.2458,45.209,45.2237,11600.0
2012-12-24 12:00:00,61.44,61.51,61.43,61.48,16600.0,45.2237,45.2753,45.2164,45.2532,16600.0
2012-12-24 12:05:00,61.47,61.49,61.35,61.35,27600.0,45.2458,45.2605,45.1575,45.1575,27600.0
2012-12-24 12:10:00,61.37,61.41,61.35,61.41,10000.0,45.1722,45.2017,45.1575,45.2017,10000.0
2012-12-24 12:15:00,61.41,61.47,61.38,61.47,30600.0,45.2017,45.2458,45.1796,45.2458,30600.0
2012-12-24 12:20:00,61.47,61.52,61.46,61.52,20800.0,45.2458,45.2826,45.2385,45.2826,20800.0
2012-12-24 12:25:00,61.51,61.58,61.51,61.55,15400.0,45.2753,45.3268,45.2753,45.3047,15400.0
2012-12-24 12:30:00,61.54,61.63,61.54,61.62,20400.0,45.2973,45.3636,45.2973,45.3562,20400.0
2012-12-24 12:35:00,61.6,61.64,61.59,61.62,15000.0,45.3415,45.371,45.3341,45.3562,15000.0
2012-12-24 12:40:00,61.62,61.62,61.51,61.52,17400.0,45.3562,45.3562,45.2753,45.2826,17400.0
2012-12-24 12:45:00,61.52,61.53,61.49,61.5,30200.0,45.2826,45.29,45.2605,45.2679,30200.0
2012-12-24 12:50:00,61.49,61.49,61.38,61.4,53000.0,45.2605,45.2605,45.1796,45.1943,53000.0
2012-12-24 12:55:00,61.4,61.43,61.34,61.38,136800.0,45.1943,45.2164,45.1501,45.1796,136800.0
2012-12-26 09:30:00,61.57,61.58,61.26,61.37,147600.0,45.3194,45.3268,45.0912,45.1722,147600.0
2012-12-26 09:35:00,61.47,61.48,61.29,61.45,26000.0,45.2458,45.2532,45.1133,45.2311,26000.0
2012-12-26 09:40:00,61.47,61.49,61.42,61.45,23200.0,45.2458,45.2605,45.209,45.2311,23200.0
2012-12-26 09:45:00,61.46,61.51,61.38,61.49,44800.0,45.2385,45.2753,45.1796,45.2605,44800.0
2012-12-26 09:50:00,61.47,61.51,61.43,61.44,19000.0,45.2458,45.2753,45.2164,45.2237,19000.0
2012-12-26 09:55:00,61.44,61.51,61.4,61.45,36400.0,45.2237,45.2753,45.1943,45.2311,36400.0
2012-12-26 10:00:00,61.49,61.52,61.39,61.5,41600.0,45.2605,45.2826,45.1869,45.2679,41600.0
2012-12-26 10:05:00,61.49,61.49,61.41,61.41,23200.0,45.2605,45.2605,45.2017,45.2017,23200.0
2012-12-26 10:10:00,61.43,61.47,61.34,61.34,17400.0,45.2164,45.2458,45.1501,45.1501,17400.0
2012-12-26 10:15:00,61.35,61.35,61.15,61.16,35200.0,45.1575,45.1575,45.0103,45.0176,35200.0
2012-12-26 10:20:00,61.19,61.23,61.13,61.2,12000.0,45.0397,45.0692,44.9956,45.0471,12000.0
2012-12-26 10:25:00,61.17,61.18,61.12,61.15,15600.0,45.025,45.0324,44.9882,45.0103,15600.0
2012-12-26 10:30:00,61.17,61.2,61.11,61.2,17800.0,45.025,45.0471,44.9808,45.0471,17800.0
2012-12-26 10:35:00,61.19,61.22,61.02,61.02,40600.0,45.0397,45.0618,44.9146,44.9146,40600.0
2012-12-26 10:40:00,61.07,61.33,61.07,61.27,37600.0,44.9514,45.1428,44.9514,45.0986,37600.0
2012-12-26 10:45:00,61.27,61.29,61.21,61.22,12000.0,45.0986,45.1133,45.0544,45.0618,12000.0
2012-12-26 10:50:00,61.26,61.27,61.17,61.2,14800.0,45.0912,45.0986,45.025,45.0471,14800.0
2012-12-26 10:55:00,61.17,61.17,61.03,61.06,28600.0,45.025,45.025,44.922,44.944,28600.0
2012-12-26 11:00:00,61.04,61.04,60.88,60.97,39800.0,44.9293,44.9293,44.8115,44.8778,39800.0
2012-12-26 11:05:00,60.96,60.96,60.75,60.76,30800.0,44.8704,44.8704,44.7159,44.7232,30800.0
2012-12-26 11:10:00,60.75,60.99,60.69,60.98,18000.0,44.7159,44.8925,44.6717,44.8852,18000.0
2012-12-26 11:15:00,60.98,61.01,60.85,60.89,23800.0,44.8852,44.9072,44.7895,44.8189,23800.0
2012-12-26 11:20:00,60.91,60.93,60.85,60.93,13600.0,44.8336,44.8483,44.7895,44.8483,13600.0
2012-12-26 11:25:00,60.93,60.94,60.79,60.79,14000.0,44.8483,44.8557,44.7453,44.7453,14000.0
2012-12-26 11:30:00,60.81,60.88,60.67,60.84,18200.0,44.76,44.8115,44.657,44.7821,18200.0
2012-12-26 11:35:00,60.85,60.85,60.65,60.65,23400.0,44.7895,44.7895,44.6423,44.6423,23400.0
2012-12-26 11:40:00,60.65,60.77,60.65,60.75,22600.0,44.6423,44.7306,44.6423,44.7159,22600.0
2012-12-26 11:45:00,60.75,60.77,60.68,60.71,52000.0,44.7159,44.7306,44.6643,44.6864,52000.0
2012-12-26 11:50:00,60.7,60.74,60.69,60.74,53200.0,44.6791,44.7085,44.6717,44.7085,53200.0
2012-12-26 11:55:00,60.73,60.74,60.69,60.74,12400.0,44.7011,44.7085,44.6717,44.7085,12400.0
2012-12-26 12:00:00,60.77,60.78,60.72,60.75,13800.0,44.7306,44.7379,44.6938,44.7159,13800.0
2012-12-26 12:05:00,60.74,60.76,60.7,60.7,7800.0,44.7085,44.7232,44.6791,44.6791,7800.0
2012-12-26 12:10:00,60.65,60.8,60.65,60.74,13800.0,44.6423,44.7527,44.6423,44.7085,13800.0
2012-12-26 12:15:00,60.73,60.74,60.7,60.72,10800.0,44.7011,44.7085,44.6791,44.6938,10800.0
2012-12-26 12:20:00,60.72,60.78,60.71,60.72,19800.0,44.6938,44.7379,44.6864,44.6938,19800.0
2012-12-26 12:25:00,60.7,60.71,60.65,60.69,10400.0,44.6791,44.6864,44.6423,44.6717,10400.0
2012-12-26 12:30:00,60.67,60.67,60.64,60.67,14800.0,44.657,44.657,44.6349,44.657,14800.0
2012-12-26 12:35:00,60.66,60.69,60.61,60.69,11800.0,44.6496,44.6717,44.6128,44.6717,11800.0
2012-12-26 12:40:00,60.67,60.69,60.63,60.66,24600.0,44.657,44.6717,44.6275,44.6496,24600.0
2012-12-26 12:45:00,60.63,60.66,60.62,60.65,13400.0,44.6275,44.6496,44.6202,44.6423,13400.0
2012-12-26 12:50:00,60.65,60.72,60.65,60.71,12200.0,44.6423,44.6938,44.6423,44.6864,12200.0
2012-12-26 12:55:00,60.71,60.79,60.69,60.73,15000.0,44.6864,44.7453,44.6717,44.7011,15000.0
2012-12-26 13:00:00,60.72,60.74,60.67,60.74,10800.0,44.6938,44.7085,44.657,44.7085,10800.0
2012-12-26 13:05:00,60.74,60.75,60.7,60.72,5400.0,44.7085,44.7159,44.6791,44.6938,5400.0
2012-12-26 13:10:00,60.74,60.77,60.73,60.77,5600.0,44.7085,44.7306,44.7011,44.7306,5600.0
2012-12-26 13:15:00,60.79,60.84,60.77,60.8,21400.0,44.7453,44.7821,44.7306,44.7527,21400.0
2012-12-26 13:20:00,60.81,60.83,60.76,60.77,18000.0,44.76,44.7747,44.7232,44.7306,18000.0
2012-12-26 13:25:00,60.77,60.83,60.76,60.79,16000.0,44.7306,44.7747,44.7232,44.7453,16000.0
2012-12-26 13:30:00,60.77,60.83,60.76,60.8,10600.0,44.7306,44.7747,44.7232,44.7527,10600.0
2012-12-26 13:35:00,60.8,60.8,60.77,60.77,5600.0,44.7527,44.7527,44.7306,44.7306,5600.0
2012-12-26 13:40:00,60.77,60.77,60.73,60.77,10800.0,44.7306,44.7306,44.7011,44.7306,10800.0
2012-12-26 13:45:00,60.77,60.78,60.66,60.67,20400.0,44.7306,44.7379,44.6496,44.657,20400.0
2012-12-26 13:50:00,60.66,60.72,60.63,60.66,21000.0,44.6496,44.6938,44.6275,44.6496,21000.0
2012-12-26 13:55:00,60.67,60.71,60.63,60.66,10600.0,44.657,44.6864,44.6275,44.6496,10600.0
2012-12-26 14:00:00,60.65,60.8,60.63,60.77,15000.0,44.6423,44.7527,44.6275,44.7306,15000.0
2012-12-26 14:05:00,60.79,60.84,60.77,60.79,20000.0,44.7453,44.7821,44.7306,44.7453,20000.0
2012-12-26 14:10:00,60.79,60.9,60.79,60.88,12200.0,44.7453,44.8263,44.7453,44.8115,12200.0
2012-12-26 14:15:00,60.88,60.93,60.86,60.87,18200.0,44.8115,44.8483,44.7968,44.8042,18200.0
2012-12-26 14:20:00,60.85,60.86,60.8,60.83,11200.0,44.7895,44.7968,44.7527,44.7747,11200.0
2012-12-26 14:25:00,60.82,60.88,60.8,60.87,11000.0,44.7674,44.8115,44.7527,44.8042,11000.0
2012-12-26 14:30:00,60.85,60.87,60.82,60.85,9400.0,44.7895,44.8042,44.7674,44.7895,9400.0
2012-12-26 14:35:00,60.86,60.99,60.85,60.98,17200.0,44.7968,44.8925,44.7895,44.8852,17200.0
2012-12-26 14:40:00,60.96,60.96,60.86,60.87,11800.0,44.8704,44.8704,44.7968,44.8042,11800.0
2012-12-26 14:45:00,60.87,60.94,60.81,60.92,15000.0,44.8042,44.8557,44.76,44.841,15000.0
2012-12-26 14:50:00,60.91,61.09,60.91,61.03,16800.0,44.8336,44.9661,44.8336,44.922,16800.0
2012-12-26 14:55:00,61.03,61.1,61.02,61.07,13200.0,44.922,44.9735,44.9146,44.9514,13200.0
2012-12-26 15:00:00,61.05,61.05,60.99,60.99,14200.0,44.9367,44.9367,44.8925,44.8925,14200.0
2012-12-26 15:05:00,60.99,60.99,60.93,60.96,19800.0,44.8925,44.8925,44.8483,44.8704,19800.0
2012-12-26 15:10:00,60.97,61.01,60.96,60.98,22800.0,44.8778,44.9072,44.8704,44.8852,22800.0
2012-12-26 15:15:00,60.97,60.99,60.93,60.94,21000.0,44.8778,44.8925,44.8483,44.8557,21000.0
2012-12-26 15:20:00,60.94,60.97,60.88,60.88,22200.0,44.8557,44.8778,44.8115,44.8115,22200.0
2012-12-26 15:25:00,60.9,61.02,60.89,60.98,41200.0,44.8263,44.9146,44.8189,44.8852,41200.0
2012-12-26 15:30:00,60.96,60.96,60.92,60.94,20400.0,44.8704,44.8704,44.841,44.8557,20400.0
2012-12-26 15:35:00,60.94,60.95,60.87,60.87,26200.0,44.8557,44.8631,44.8042,44.8042,26200.0
2012-12-26 15:40:00,60.87,60.87,60.8,60.8,32800.0,44.8042,44.8042,44.7527,44.7527,32800.0
2012-12-26 15:45:00,60.8,60.88,60.77,60.85,55200.0,44.7527,44.8115,44.7306,44.7895,55200.0
2012-12-26 15:50:00,60.85,60.88,60.8,60.87,32600.0,44.7895,44.8115,44.7527,44.8042,32600.0
2012-12-26 15:55:00,60.87,60.87,60.76,60.78,76600.0,44.8042,44.8042,44.7232,44.7379,76600.0
2012-12-27 09:30:00,60.99,61.03,60.79,60.98,35200.0,44.8925,44.922,44.7453,44.8852,35200.0
2012-12-27 09:35:00,60.99,61.08,60.88,60.9,15200.0,44.8925,44.9588,44.8115,44.8263,15200.0
2012-12-27 09:40:00,60.82,60.98,60.75,60.89,28800.0,44.7674,44.8852,44.7159,44.8189,28800.0
2012-12-27 09:45:00,60.86,60.91,60.8,60.91,13400.0,44.7968,44.8336,44.7527,44.8336,13400.0
2012-12-27 09:50:00,60.9,60.9,60.71,60.76,8000.0,44.8263,44.8263,44.6864,44.7232,8000.0
2012-12-27 09:55:00,60.77,60.84,60.7,60.74,12200.0,44.7306,44.7821,44.6791,44.7085,12200.0
2012-12-27 10:00:00,60.69,60.73,60.64,60.68,11000.0,44.6717,44.7011,44.6349,44.6643,11000.0
2012-12-27 10:05:00,60.68,60.74,60.62,60.66,16200.0,44.6643,44.7085,44.6202,44.6496,16200.0
2012-12-27 10:10:00,60.68,60.71,60.6,60.61,18600.0,44.6643,44.6864,44.6054,44.6128,18600.0
2012-12-27 10:15:00,60.63,60.67,60.4,60.42,34000.0,44.6275,44.657,44.4582,44.473,34000.0
2012-12-27 10:20:00,60.42,60.5,60.24,60.35,46200.0,44.473,44.5318,44.3405,44.4214,46200.0
2012-12-27 10:25:00,60.35,60.38,60.23,60.31,32600.0,44.4214,44.4435,44.3331,44.392,32600.0
2012-12-27 10:30:00,60.31,60.42,60.22,60.31,29400.0,44.392,44.473,44.3257,44.392,29400.0
2012-12-27 10:35:00,60.33,60.33,60.2,60.21,20600.0,44.4067,44.4067,44.311,44.3184,20600.0
2012-12-27 10:40:00,60.22,60.28,60.19,60.23,68600.0,44.3257,44.3699,44.3037,44.3331,68600.0
2012-12-27 10:45:00,60.27,60.27,60.2,60.24,20800.0,44.3625,44.3625,44.311,44.3405,20800.0
2012-12-27 10:50:00,60.26,60.28,60.17,60.18,81000.0,44.3552,44.3699,44.2889,44.2963,81000.0
2012-12-27 10:55:00,60.19,60.2,60.07,60.12,58800.0,44.3037,44.311,44.2153,44.2521,58800.0
2012-12-27 11:00:00,60.1,60.13,60.07,60.12,35200.0,44.2374,44.2595,44.2153,44.2521,35200.0
2012-12-27 11:05:00,60.1,60.1,59.92,59.99,62200.0,44.2374,44.2374,44.1049,44.1564,62200.0
2012-12-27 11:10:00,59.99,59.99,59.85,59.89,53800.0,44.1564,44.1564,44.0534,44.0828,53800.0
2012-12-27 11:15:00,59.87,59.94,59.87,59.88,36600.0,44.0681,44.1196,44.0681,44.0755,36600.0
2012-12-27 11:20:00,59.89,60.02,59.87,59.95,39200.0,44.0828,44.1785,44.0681,44.127,39200.0
2012-12-27 11:25:00,59.95,60.09,59.88,59.96,53000.0,44.127,44.2301,44.0755,44.1344,53000.0
2012-12-27 11:30:00,59.95,60.07,59.95,60.07,29000.0,44.127,44.2153,44.127,44.2153,29000.0
2012-12-27 11:35:00,60.04,60.08,60.0,60.07,22800.0,44.1933,44.2227,44.1638,44.2153,22800.0
2012-12-27 11:40:00,60.08,60.19,60.08,60.11,17200.0,44.2227,44.3037,44.2227,44.2448,17200.0
2012-12-27 11:45:00,60.1,60.13,59.99,60.09,14200.0,44.2374,44.2595,44.1564,44.2301,14200.0
2012-12-27 11:50:00,60.09,60.09,59.99,60.05,24200.0,44.2301,44.2301,44.1564,44.2006,24200.0
2012-12-27 11:55:00,60.05,60.17,60.04,60.17,27400.0,44.2006,44.2889,44.1933,44.2889,27400.0
2012-12-27 12:00:00,60.14,60.18,60.05,60.07,28800.0,44.2669,44.2963,44.2006,44.2153,28800.0
2012-12-27 12:05:00,60.05,60.09,59.98,59.99,28600.0,44.2006,44.2301,44.1491,44.1564,28600.0
2012-12-27 12:10:00,60.0,60.11,59.99,60.09,41800.0,44.1638,44.2448,44.1564,44.2301,41800.0
2012-12-27 12:15:00,60.1,60.1,60.02,60.02,16000.0,44.2374,44.2374,44.1785,44.1785,16000.0
2012-12-27 12:20:00,60.02,60.04,59.94,59.94,13800.0,44.1785,44.1933,44.1196,44.1196,13800.0
2012-12-27 12:25:00,59.94,60.01,59.94,59.97,16800.0,44.1196,44.1712,44.1196,44.1417,16800.0
2012-12-27 12:30:00,59.96,59.96,59.84,59.85,22800.0,44.1344,44.1344,44.046,44.0534,22800.0
2012-12-27 12:35:00,59.84,59.88,59.78,59.87,19000.0,44.046,44.0755,44.0019,44.0681,19000.0
2012-12-27 12:40:00,59.88,59.94,59.88,59.93,16600.0,44.0755,44.1196,44.0755,44.1123,16600.0
2012-12-27 12:45:00,59.93,60.03,59.88,60.01,28000.0,44.1123,44.1859,44.0755,44.1712,28000.0
2012-12-27 12:50:00,60.01,60.03,59.97,60.03,27600.0,44.1712,44.1859,44.1417,44.1859,27600.0
2012-12-27 12:55:00,60.01,60.13,60.0,60.13,25400.0,44.1712,44.2595,44.1638,44.2595,25400.0
2012-12-27 13:00:00,60.15,60.22,60.13,60.2,33200.0,44.2742,44.3257,44.2595,44.311,33200.0
2012-12-27 13:05:00,60.22,60.25,60.15,60.21,12800.0,44.3257,44.3478,44.2742,44.3184,12800.0
2012-12-27 13:10:00,60.23,60.31,60.22,60.29,19200.0,44.3331,44.392,44.3257,44.3773,19200.0
2012-12-27 13:15:00,60.28,60.35,60.25,60.25,10000.0,44.3699,44.4214,44.3478,44.3478,10000.0
2012-12-27 13:20:00,60.27,60.27,60.12,60.17,21000.0,44.3625,44.3625,44.2521,44.2889,21000.0
2012-12-27 13:25:00,60.19,60.19,60.1,60.16,12400.0,44.3037,44.3037,44.2374,44.2816,12400.0
2012-12-27 13:30:00,60.15,60.21,60.15,60.18,12200.0,44.2742,44.3184,44.2742,44.2963,12200.0
2012-12-27 13:35:00,60.18,60.23,60.13,60.15,8000.0,44.2963,44.3331,44.2595,44.2742,8000.0
2012-12-27 13:40:00,60.15,60.23,60.15,60.19,11800.0,44.2742,44.3331,44.2742,44.3037,11800.0
2012-12-27 13:45:00,60.17,60.19,60.13,60.18,7200.0,44.2889,44.3037,44.2595,44.2963,7200.0
2012-12-27 13:50:00,60.19,60.23,60.13,60.18,22800.0,44.3037,44.3331,44.2595,44.2963,22800.0
2012-12-27 13:55:00,60.18,60.26,60.18,60.23,17400.0,44.2963,44.3552,44.2963,44.3331,17400.0
2012-12-27 14:00:00,60.22,60.26,60.15,60.16,30800.0,44.3257,44.3552,44.2742,44.2816,30800.0
2012-12-27 14:05:00,60.15,60.19,60.1,60.11,31600.0,44.2742,44.3037,44.2374,44.2448,31600.0
2012-12-27 14:10:00,60.11,60.17,60.11,60.15,13400.0,44.2448,44.2889,44.2448,44.2742,13400.0
2012-12-27 14:15:00,60.14,60.22,60.09,60.22,37600.0,44.2669,44.3257,44.2301,44.3257,37600.0
2012-12-27 14:20:00,60.2,60.24,60.1,60.13,22400.0,44.311,44.3405,44.2374,44.2595,22400.0
2012-12-27 14:25:00,60.13,60.15,60.07,60.11,25600.0,44.2595,44.2742,44.2153,44.2448,25600.0
2012-12-27 14:30:00,60.1,60.12,59.99,60.05,19400.0,44.2374,44.2521,44.1564,44.2006,19400.0
2012-12-27 14:35:00,60.05,60.12,60.04,60.1,17400.0,44.2006,44.2521,44.1933,44.2374,17400.0
2012-12-27 14:40:00,60.13,60.27,60.1,60.26,18600.0,44.2595,44.3625,44.2374,44.3552,18600.0
2012-12-27 14:45:00,60.28,60.57,60.28,60.45,75200.0,44.3699,44.5834,44.3699,44.495,75200.0
2012-12-27 14:50:00,60.45,60.55,60.4,60.4,25200.0,44.495,44.5686,44.4582,44.4582,25200.0
2012-12-27 14:55:00,60.43,60.53,60.35,60.53,24200.0,44.4803,44.5539,44.4214,44.5539,24200.0
2012-12-27 15:00:00,60.52,60.6,60.44,60.47,26800.0,44.5466,44.6054,44.4877,44.5098,26800.0
2012-12-27 15:05:00,60.5,60.65,60.5,60.59,33800.0,44.5318,44.6423,44.5318,44.5981,33800.0
2012-12-27 15:10:00,60.58,60.58,60.45,60.48,20600.0,44.5907,44.5907,44.495,44.5171,20600.0
2012-12-27 15:15:00,60.47,60.49,60.42,60.47,30000.0,44.5098,44.5245,44.473,44.5098,30000.0
2012-12-27 15:20:00,60.49,60.73,60.49,60.63,49400.0,44.5245,44.7011,44.5245,44.6275,49400.0
2012-12-27 15:25:00,60.64,60.67,60.57,60.59,18400.0,44.6349,44.657,44.5834,44.5981,18400.0
2012-12-27 15:30:00,60.57,60.76,60.56,60.76,49600.0,44.5834,44.7232,44.576,44.7232,49600.0
2012-12-27 15:35:00,60.76,60.83,60.73,60.76,55800.0,44.7232,44.7747,44.7011,44.7232,55800.0
2012-12-27 15:40:00,60.76,60.87,60.76,60.82,65200.0,44.7232,44.8042,44.7232,44.7674,65200.0
2012-12-27 15:45:00,60.85,60.85,60.7,60.7,60200.0,44.7895,44.7895,44.6791,44.6791,60200.0
2012-12-27 15:50:00,60.7,60.8,60.69,60.74,73000.0,44.6791,44.7527,44.6717,44.7085,73000.0
2012-12-27 15:55:00,60.76,60.96,60.7,60.82,216000.0,44.7232,44.8704,44.6791,44.7674,216000.0
2012-12-28 09:30:00,60.28,60.47,60.01,60.01,35600.0,44.3699,44.5098,44.1712,44.1712,35600.0
2012-12-28 09:35:00,60.01,60.04,59.81,59.81,24200.0,44.1712,44.1933,44.024,44.024,24200.0
2012-12-28 09:40:00,59.84,60.03,59.8,59.99,12400.0,44.046,44.1859,44.0166,44.1564,12400.0
2012-12-28 09:45:00,59.99,59.99,59.75,59.84,12600.0,44.1564,44.1564,43.9798,44.046,12600.0
2012-12-28 09:50:00,59.84,59.87,59.72,59.75,31600.0,44.046,44.0681,43.9577,43.9798,31600.0
2012-12-28 09:55:00,59.71,59.93,59.7,59.92,10400.0,43.9504,44.1123,43.943,44.1049,10400.0
2012-12-28 10:00:00,59.92,60.07,59.91,59.95,30800.0,44.1049,44.2153,44.0976,44.127,30800.0
2012-12-28 10:05:00,59.98,60.11,59.76,59.77,57000.0,44.1491,44.2448,43.9872,43.9945,57000.0
2012-12-28 10:10:00,59.84,59.88,59.69,59.79,17400.0,44.046,44.0755,43.9356,44.0092,17400.0
2012-12-28 10:15:00,59.77,59.94,59.73,59.93,10600.0,43.9945,44.1196,43.9651,44.1123,10600.0
2012-12-28 10:20:00,59.91,59.97,59.84,59.87,19000.0,44.0976,44.1417,44.046,44.0681,19000.0
2012-12-28 10:25:00,59.9,59.95,59.82,59.88,18200.0,44.0902,44.127,44.0313,44.0755,18200.0
2012-12-28 10:30:00,59.88,59.93,59.84,59.85,10200.0,44.0755,44.1123,44.046,44.0534,10200.0
2012-12-28 10:35:00,59.84,59.91,59.8,59.8,31200.0,44.046,44.0976,44.0166,44.0166,31200.0
2012-12-28 10:40:00,59.77,60.04,59.77,59.99,18400.0,43.9945,44.1933,43.9945,44.1564,18400.0
2012-12-28 10:45:00,59.96,60.11,59.94,60.02,22600.0,44.1344,44.2448,44.1196,44.1785,22600.0
2012-12-28 10:50:00,60.0,60.01,59.86,59.86,13600.0,44.1638,44.1712,44.0608,44.0608,13600.0
2012-12-28 10:55:00,59.86,59.91,59.83,59.85,9800.0,44.0608,44.0976,44.0387,44.0534,9800.0
2012-12-28 11:00:00,59.83,59.91,59.83,59.87,11800.0,44.0387,44.0976,44.0387,44.0681,11800.0
2012-12-28 11:05:00,59.89,59.89,59.73,59.82,30200.0,44.0828,44.0828,43.9651,44.0313,30200.0
2012-12-28 11:10:00,59.8,59.88,59.77,59.81,26600.0,44.0166,44.0755,43.9945,44.024,26600.0
2012-12-28 11:15:00,59.83,59.87,59.83,59.85,5800.0,44.0387,44.0681,44.0387,44.0534,5800.0
2012-12-28 11:20:00,59.87,59.87,59.69,59.72,49200.0,44.0681,44.0681,43.9356,43.9577,49200.0
2012-12-28 11:25:00,59.73,59.76,59.63,59.69,52000.0,43.9651,43.9872,43.8915,43.9356,52000.0
2012-12-28 11:30:00,59.69,59.69,59.58,59.58,71000.0,43.9356,43.9356,43.8547,43.8547,71000.0
2012-12-28 11:35:00,59.59,59.66,59.59,59.59,9200.0,43.862,43.9135,43.862,43.862,9200.0
2012-12-28 11:40:00,59.6,59.66,59.57,59.6,12600.0,43.8694,43.9135,43.8473,43.8694,12600.0
2012-12-28 11:45:00,59.61,59.63,59.56,59.57,31000.0,43.8767,43.8915,43.8399,43.8473,31000.0
2012-12-28 11:50:00,59.57,59.63,59.54,59.58,54200.0,43.8473,43.8915,43.8252,43.8547,54200.0
2012-12-28 11:55:00,59.56,59.57,59.51,59.52,38600.0,43.8399,43.8473,43.8031,43.8105,38600.0
2012-12-28 12:00:00,59.54,59.6,59.52,59.57,21400.0,43.8252,43.8694,43.8105,43.8473,21400.0
2012-12-28 12:05:00,59.56,59.57,59.51,59.51,11000.0,43.8399,43.8473,43.8031,43.8031,11000.0
2012-12-28 12:10:00,59.51,59.58,59.43,59.56,22800.0,43.8031,43.8547,43.7443,43.8399,22800.0
2012-12-28 12:15:00,59.57,59.69,59.53,59.65,15200.0,43.8473,43.9356,43.8179,43.9062,15200.0
2012-12-28 12:20:00,59.65,59.74,59.64,59.65,12000.0,43.9062,43.9724,43.8988,43.9062,12000.0
2012-12-28 12:25:00,59.66,59.69,59.64,59.66,21200.0,43.9135,43.9356,43.8988,43.9135,21200.0
2012-12-28 12:30:00,59.64,59.66,59.63,59.65,6200.0,43.8988,43.9135,43.8915,43.9062,6200.0
2012-12-28 12:35:00,59.65,59.67,59.59,59.67,15000.0,43.9062,43.9209,43.862,43.9209,15000.0
2012-12-28 12:40:00,59.66,59.67,59.63,59.63,8600.0,43.9135,43.9209,43.8915,43.8915,8600.0
2012-12-28 12:45:00,59.65,59.65,59.59,59.65,7000.0,43.9062,43.9062,43.862,43.9062,7000.0
2012-12-28 12:50:00,59.63,59.66,59.6,59.61,2200.0,43.8915,43.9135,43.8694,43.8767,2200.0
2012-12-28 12:55:00,59.58,59.59,59.56,59.58,7400.0,43.8547,43.862,43.8399,43.8547,7400.0
2012-12-28 13:00:00,59.58,59.62,59.54,59.59,10800.0,43.8547,43.8841,43.8252,43.862,10800.0
2012-12-28 13:05:00,59.61,59.61,59.56,59.59,14400.0,43.8767,43.8767,43.8399,43.862,14400.0
2012-12-28 13:10:00,59.6,59.68,59.6,59.6,18400.0,43.8694,43.9283,43.8694,43.8694,18400.0
2012-12-28 13:15:00,59.58,59.62,59.57,59.62,9000.0,43.8547,43.8841,43.8473,43.8841,9000.0
2012-12-28 13:20:00,59.6,59.62,59.55,59.59,11400.0,43.8694,43.8841,43.8326,43.862,11400.0
2012-12-28 13:25:00,59.62,59.62,59.59,59.59,6200.0,43.8841,43.8841,43.862,43.862,6200.0
2012-12-28 13:30:00,59.59,59.7,59.58,59.7,22800.0,43.862,43.943,43.8547,43.943,22800.0
2012-12-28 13:35:00,59.68,59.7,59.67,59.68,3000.0,43.9283,43.943,43.9209,43.9283,3000.0
2012-12-28 13:40:00,59.68,59.76,59.68,59.75,6400.0,43.9283,43.9872,43.9283,43.9798,6400.0
2012-12-28 13:45:00,59.76,59.76,59.64,59.66,10600.0,43.9872,43.9872,43.8988,43.9135,10600.0
2012-12-28 13:50:00,59.67,59.67,59.59,59.59,10800.0,43.9209,43.9209,43.862,43.862,10800.0
2012-12-28 13:55:00,59.6,59.63,59.55,59.59,14000.0,43.8694,43.8915,43.8326,43.862,14000.0
2012-12-28 14:00:00,59.59,59.62,59.56,59.56,12200.0,43.862,43.8841,43.8399,43.8399,12200.0
2012-12-28 14:05:00,59.56,59.61,59.53,59.61,13000.0,43.8399,43.8767,43.8179,43.8767,13000.0
2012-12-28 14:10:00,59.6,59.65,59.57,59.6,10400.0,43.8694,43.9062,43.8473,43.8694,10400.0
2012-12-28 14:15:00,59.6,59.62,59.57,59.61,10200.0,43.8694,43.8841,43.8473,43.8767,10200.0
2012-12-28 14:20:00,59.6,59.6,59.57,59.59,8200.0,43.8694,43.8694,43.8473,43.862,8200.0
2012-12-28 14:25:00,59.58,59.6,59.54,59.6,19200.0,43.8547,43.8694,43.8252,43.8694,19200.0
2012-12-28 14:30:00,59.62,59.65,59.56,59.57,16400.0,43.8841,43.9062,43.8399,43.8473,16400.0
2012-12-28 14:35:00,59.57,59.6,59.57,59.6,12200.0,43.8473,43.8694,43.8473,43.8694,12200.0
2012-12-28 14:40:00,59.59,59.73,59.59,59.71,20400.0,43.862,43.9651,43.862,43.9504,20400.0
2012-12-28 14:45:00,59.71,59.72,59.69,59.69,16600.0,43.9504,43.9577,43.9356,43.9356,16600.0
2012-12-28 14:50:00,59.7,59.7,59.63,59.65,9800.0,43.943,43.943,43.8915,43.9062,9800.0
2012-12-28 14:55:00,59.67,59.67,59.61,59.65,9800.0,43.9209,43.9209,43.8767,43.9062,9800.0
2012-12-28 15:00:00,59.63,59.68,59.62,59.67,9200.0,43.8915,43.9283,43.8841,43.9209,9200.0
2012-12-28 15:05:00,59.66,59.69,59.61,59.63,11800.0,43.9135,43.9356,43.8767,43.8915,11800.0
2012-12-28 15:10:00,59.63,59.63,59.58,59.63,25200.0,43.8915,43.8915,43.8547,43.8915,25200.0
2012-12-28 15:15:00,59.67,59.73,59.67,59.71,15800.0,43.9209,43.9651,43.9209,43.9504,15800.0
2012-12-28 15:20:00,59.7,59.71,59.62,59.62,20000.0,43.943,43.9504,43.8841,43.8841,20000.0
2012-12-28 15:25:00,59.63,59.69,59.62,59.63,41400.0,43.8915,43.9356,43.8841,43.8915,41400.0
2012-12-28 15:30:00,59.65,59.69,59.62,59.66,38200.0,43.9062,43.9356,43.8841,43.9135,38200.0
2012-12-28 15:35:00,59.66,59.68,59.32,59.34,128000.0,43.9135,43.9283,43.6633,43.678,128000.0
2012-12-28 15:40:00,59.35,59.52,59.35,59.48,82000.0,43.6854,43.8105,43.6854,43.7811,82000.0
2012-12-28 15:45:00,59.46,59.48,59.26,59.33,125400.0,43.7663,43.7811,43.6191,43.6706,125400.0
2012-12-28 15:50:00,59.31,59.43,59.25,59.42,92200.0,43.6559,43.7443,43.6118,43.7369,92200.0
2012-12-28 15:55:00,59.41,59.45,59.31,59.31,171000.0,43.7295,43.759,43.6559,43.6559,171000.0
2012-12-31 09:30:00,59.06,59.24,59.01,59.22,27400.0,43.4719,43.6044,43.4351,43.5897,27400.0
2012-12-31 09:35:00,59.31,59.57,59.27,59.55,16400.0,43.6559,43.8473,43.6265,43.8326,16400.0
2012-12-31 09:40:00,59.58,59.62,59.49,59.6,21800.0,43.8547,43.8841,43.7884,43.8694,21800.0
2012-12-31 09:45:00,59.58,59.58,59.29,59.41,66800.0,43.8547,43.8547,43.6412,43.7295,66800.0
2012-12-31 09:50:00,59.42,59.42,59.16,59.3,48400.0,43.7369,43.7369,43.5455,43.6486,48400.0
2012-12-31 09:55:00,59.29,59.6,59.29,59.4,35400.0,43.6412,43.8694,43.6412,43.7222,35400.0
2012-12-31 10:00:00,59.4,59.51,59.35,59.35,33600.0,43.7222,43.8031,43.6854,43.6854,33600.0
2012-12-31 10:05:00,59.37,59.42,59.2,59.21,26800.0,43.7001,43.7369,43.575,43.5823,26800.0
2012-12-31 10:10:00,59.24,59.26,59.06,59.15,52600.0,43.6044,43.6191,43.4719,43.5382,52600.0
2012-12-31 10:15:00,59.15,59.18,59.04,59.04,22200.0,43.5382,43.5602,43.4572,43.4572,22200.0
2012-12-31 10:20:00,59.05,59.12,59.04,59.09,43400.0,43.4645,43.5161,43.4572,43.494,43400.0
2012-12-31 10:25:00,59.1,59.31,59.08,59.21,56600.0,43.5014,43.6559,43.4866,43.5823,56600.0
2012-12-31 10:30:00,59.2,59.31,59.2,59.3,42600.0,43.575,43.6559,43.575,43.6486,42600.0
2012-12-31 10:35:00,59.3,59.44,59.27,59.38,51200.0,43.6486,43.7516,43.6265,43.7074,51200.0
2012-12-31 10:40:00,59.38,59.45,59.3,59.32,31800.0,43.7074,43.759,43.6486,43.6633,31800.0
2012-12-31 10:45:00,59.32,59.35,59.1,59.1,61600.0,43.6633,43.6854,43.5014,43.5014,61600.0
2012-12-31 10:50:00,59.12,59.4,59.09,59.27,58000.0,43.5161,43.7222,43.494,43.6265,58000.0
2012-12-31 10:55:00,59.27,59.32,59.15,59.19,18600.0,43.6265,43.6633,43.5382,43.5676,18600.0
2012-12-31 11:00:00,59.15,59.46,59.15,59.46,57800.0,43.5382,43.7663,43.5382,43.7663,57800.0
2012-12-31 11:05:00,59.42,59.43,59.16,59.24,40000.0,43.7369,43.7443,43.5455,43.6044,40000.0
2012-12-31 11:10:00,59.25,59.39,59.25,59.34,43800.0,43.6118,43.7148,43.6118,43.678,43800.0
2012-12-31 11:15:00,59.34,59.35,59.19,59.19,36000.0,43.678,43.6854,43.5676,43.5676,36000.0
2012-12-31 11:20:00,59.19,59.29,59.15,59.18,53200.0,43.5676,43.6412,43.5382,43.5602,53200.0
2012-12-31 11:25:00,59.18,59.23,59.08,59.1,36400.0,43.5602,43.597,43.4866,43.5014,36400.0
2012-12-31 11:30:00,59.1,59.26,59.1,59.19,36000.0,43.5014,43.6191,43.5014,43.5676,36000.0
2012-12-31 11:35:00,59.2,59.31,59.13,59.28,37400.0,43.575,43.6559,43.5234,43.6338,37400.0
2012-12-31 11:40:00,59.27,59.38,59.26,59.31,30400.0,43.6265,43.7074,43.6191,43.6559,30400.0
2012-12-31 11:45:00,59.31,59.38,59.31,59.31,28600.0,43.6559,43.7074,43.6559,43.6559,28600.0
2012-12-31 11:50:00,59.29,59.32,59.26,59.26,25400.0,43.6412,43.6633,43.6191,43.6191,25400.0
2012-12-31 11:55:00,59.27,59.33,59.24,59.27,33400.0,43.6265,43.6706,43.6044,43.6265,33400.0
2012-12-31 12:00:00,59.25,59.37,59.25,59.3,56200.0,43.6118,43.7001,43.6118,43.6486,56200.0
2012-12-31 12:05:00,59.29,59.32,59.27,59.27,20200.0,43.6412,43.6633,43.6265,43.6265,20200.0
2012-12-31 12:10:00,59.27,59.27,59.15,59.17,36200.0,43.6265,43.6265,43.5382,43.5529,36200.0
2012-12-31 12:15:00,59.18,59.18,59.05,59.05,35000.0,43.5602,43.5602,43.4645,43.4645,35000.0
2012-12-31 12:20:00,59.05,59.08,59.0,59.01,41000.0,43.4645,43.4866,43.4277,43.4351,41000.0
2012-12-31 12:25:00,59.02,59.05,59.01,59.05,30600.0,43.4425,43.4645,43.4351,43.4645,30600.0
2012-12-31 12:30:00,59.08,59.12,59.08,59.1,26400.0,43.4866,43.5161,43.4866,43.5014,26400.0
2012-12-31 12:35:00,59.12,59.23,59.1,59.23,26600.0,43.5161,43.597,43.5014,43.597,26600.0
2012-12-31 12:40:00,59.23,59.52,59.22,59.35,56800.0,43.597,43.8105,43.5897,43.6854,56800.0
2012-12-31 12:45:00,59.38,59.6,59.38,59.55,43000.0,43.7074,43.8694,43.7074,43.8326,43000.0
2012-12-31 12:50:00,59.56,59.61,59.49,59.55,41400.0,43.8399,43.8767,43.7884,43.8326,41400.0
2012-12-31 12:55:00,59.55,59.55,59.25,59.4,33000.0,43.8326,43.8326,43.6118,43.7222,33000.0
2012-12-31 13:00:00,59.38,59.43,59.27,59.28,44800.0,43.7074,43.7443,43.6265,43.6338,44800.0
2012-12-31 13:05:00,59.28,59.31,59.15,59.29,54200.0,43.6338,43.6559,43.5382,43.6412,54200.0
2012-12-31 13:10:00,59.27,59.49,59.27,59.48,31200.0,43.6265,43.7884,43.6265,43.7811,31200.0
2012-12-31 13:15:00,59.48,59.54,59.45,59.47,32800.0,43.7811,43.8252,43.759,43.7737,32800.0
2012-12-31 13:20:00,59.49,59.53,59.43,59.51,51000.0,43.7884,43.8179,43.7443,43.8031,51000.0
2012-12-31 13:25:00,59.49,59.52,59.41,59.43,26600.0,43.7884,43.8105,43.7295,43.7443,26600.0
2012-12-31 13:30:00,59.43,59.51,59.4,59.5,29600.0,43.7443,43.8031,43.7222,43.7958,29600.0
2012-12-31 13:35:00,59.5,59.52,59.47,59.48,20800.0,43.7958,43.8105,43.7737,43.7811,20800.0
2012-12-31 13:40:00,59.49,59.61,59.49,59.54,28000.0,43.7884,43.8767,43.7884,43.8252,28000.0
2012-12-31 13:45:00,59.54,59.81,59.27,59.38,92600.0,43.8252,44.024,43.6265,43.7074,92600.0
2012-12-31 13:50:00,59.37,59.37,59.19,59.33,49600.0,43.7001,43.7001,43.5676,43.6706,49600.0
2012-12-31 13:55:00,59.3,59.49,59.27,59.35,26600.0,43.6486,43.7884,43.6265,43.6854,26600.0
2012-12-31 14:00:00,59.35,59.51,59.35,59.46,49400.0,43.6854,43.8031,43.6854,43.7663,49400.0
2012-12-31 14:05:00,59.47,59.54,59.46,59.51,32200.0,43.7737,43.8252,43.7663,43.8031,32200.0
2012-12-31 14:10:00,59.49,59.5,59.47,59.48,27200.0,43.7884,43.7958,43.7737,43.7811,27200.0
2012-12-31 14:15:00,59.47,59.57,59.45,59.54,28000.0,43.7737,43.8473,43.759,43.8252,28000.0
2012-12-31 14:20:00,59.54,59.63,59.54,59.63,26000.0,43.8252,43.8915,43.8252,43.8915,26000.0
2012-12-31 14:25:00,59.63,59.63,59.56,59.59,20400.0,43.8915,43.8915,43.8399,43.862,20400.0
2012-12-31 14:30:00,59.59,59.71,59.58,59.63,41400.0,43.862,43.9504,43.8547,43.8915,41400.0
2012-12-31 14:35:00,59.63,59.65,59.59,59.62,28800.0,43.8915,43.9062,43.862,43.8841,28800.0
2012-12-31 14:40:00,59.66,59.73,59.63,59.65,43400.0,43.9135,43.9651,43.8915,43.9062,43400.0
2012-12-31 14:45:00,59.65,59.82,59.61,59.8,33000.0,43.9062,44.0313,43.8767,44.0166,33000.0
2012-12-31 14:50:00,59.76,59.85,59.66,59.72,20000.0,43.9872,44.0534,43.9135,43.9577,20000.0
2012-12-31 14:55:00,59.69,59.9,59.69,59.84,24200.0,43.9356,44.0902,43.9356,44.046,24200.0
2012-12-31 15:00:00,59.85,60.06,59.85,59.99,44000.0,44.0534,44.208,44.0534,44.1564,44000.0
2012-12-31 15:05:00,59.99,60.09,59.98,60.08,19200.0,44.1564,44.2301,44.1491,44.2227,19200.0
2012-12-31 15:10:00,60.06,60.07,59.81,59.84,54200.0,44.208,44.2153,44.024,44.046,54200.0
2012-12-31 15:15:00,59.85,59.95,59.85,59.89,21600.0,44.0534,44.127,44.0534,44.0828,21600.0
2012-12-31 15:20:00,59.9,59.95,59.86,59.93,46800.0,44.0902,44.127,44.0608,44.1123,46800.0
2012-12-31 15:25:00,59.94,60.0,59.78,59.91,68600.0,44.1196,44.1638,44.0019,44.0976,68600.0
2012-12-31 15:30:00,59.93,60.01,59.93,60.0,41600.0,44.1123,44.1712,44.1123,44.1638,41600.0
2012-12-31 15:35:00,59.99,60.08,59.99,60.08,47000.0,44.1564,44.2227,44.1564,44.2227,47000.0
2012-12-31 15:40:00,60.08,60.12,59.99,60.04,44000.0,44.2227,44.2521,44.1564,44.1933,44000.0
2012-12-31 15:45:00,60.07,60.32,60.07,60.31,63200.0,44.2153,44.3993,44.2153,44.392,63200.0
2012-12-31 15:50:00,60.31,60.49,60.27,60.34,106000.0,44.392,44.5245,44.3625,44.4141,106000.0
2012-12-31 15:55:00,60.35,60.45,60.22,60.4,217800.0,44.4214,44.495,44.3257,44.4582,217800.0
2013-01-02 09:30:00,61.7,61.7,61.42,61.45,86000.0,45.4151,45.4151,45.209,45.2311,86000.0
2013-01-02 09:35:00,61.5,61.5,61.04,61.05,64200.0,45.2679,45.2679,44.9293,44.9367,64200.0
2013-01-02 09:40:00,61.05,61.14,60.79,60.81,80600.0,44.9367,45.0029,44.7453,44.76,80600.0
2013-01-02 09:45:00,60.9,61.0,60.85,60.98,70600.0,44.8263,44.8999,44.7895,44.8852,70600.0
2013-01-02 09:50:00,60.99,61.12,60.97,61.07,96200.0,44.8925,44.9882,44.8778,44.9514,96200.0
2013-01-02 09:55:00,61.07,61.14,60.99,61.05,61600.0,44.9514,45.0029,44.8925,44.9367,61600.0
2013-01-02 10:00:00,61.07,61.1,60.88,61.02,51000.0,44.9514,44.9735,44.8115,44.9146,51000.0
2013-01-02 10:05:00,61.03,61.11,60.97,61.02,34800.0,44.922,44.9808,44.8778,44.9146,34800.0
2013-01-02 10:10:00,61.01,61.04,60.72,60.89,87200.0,44.9072,44.9293,44.6938,44.8189,87200.0
2013-01-02 10:15:00,60.91,61.01,60.88,60.9,33000.0,44.8336,44.9072,44.8115,44.8263,33000.0
2013-01-02 10:20:00,60.88,61.02,60.88,60.92,37000.0,44.8115,44.9146,44.8115,44.841,37000.0
2013-01-02 10:25:00,60.95,60.99,60.87,60.95,33400.0,44.8631,44.8925,44.8042,44.8631,33400.0
2013-01-02 10:30:00,60.92,61.0,60.87,60.92,60000.0,44.841,44.8999,44.8042,44.841,60000.0
2013-01-02 10:35:00,60.9,60.92,60.83,60.89,50800.0,44.8263,44.841,44.7747,44.8189,50800.0
2013-01-02 10:40:00,60.91,61.0,60.91,60.91,141800.0,44.8336,44.8999,44.8336,44.8336,141800.0
2013-01-02 10:45:00,60.91,60.92,60.8,60.87,42600.0,44.8336,44.841,44.7527,44.8042,42600.0
2013-01-02 10:50:00,60.87,60.92,60.83,60.88,49200.0,44.8042,44.841,44.7747,44.8115,49200.0
2013-01-02 10:55:00,60.85,60.88,60.77,60.88,23800.0,44.7895,44.8115,44.7306,44.8115,23800.0
2013-01-02 11:00:00,60.88,60.88,60.76,60.77,44000.0,44.8115,44.8115,44.7232,44.7306,44000.0
2013-01-02 11:05:00,60.74,60.8,60.73,60.76,17400.0,44.7085,44.7527,44.7011,44.7232,17400.0
2013-01-02 11:10:00,60.77,60.85,60.77,60.83,17400.0,44.7306,44.7895,44.7306,44.7747,17400.0
2013-01-02 11:15:00,60.81,60.83,60.76,60.83,10600.0,44.76,44.7747,44.7232,44.7747,10600.0
2013-01-02 11:20:00,60.84,60.9,60.83,60.85,16200.0,44.7821,44.8263,44.7747,44.7895,16200.0
2013-01-02 11:25:00,60.87,60.99,60.83,60.99,25800.0,44.8042,44.8925,44.7747,44.8925,25800.0
2013-01-02 11:30:00,60.99,61.0,60.88,60.96,21600.0,44.8925,44.8999,44.8115,44.8704,21600.0
2013-01-02 11:35:00,60.94,61.0,60.9,60.9,12200.0,44.8557,44.8999,44.8263,44.8263,12200.0
2013-01-02 11:40:00,60.88,60.88,60.77,60.77,12400.0,44.8115,44.8115,44.7306,44.7306,12400.0
2013-01-02 11:45:00,60.78,60.87,60.78,60.83,10600.0,44.7379,44.8042,44.7379,44.7747,10600.0
2013-01-02 11:50:00,60.81,60.85,60.77,60.79,25800.0,44.76,44.7895,44.7306,44.7453,25800.0
2013-01-02 11:55:00,60.79,60.86,60.74,60.84,102800.0,44.7453,44.7968,44.7085,44.7821,102800.0
2013-01-02 12:00:00,60.83,60.94,60.83,60.9,51000.0,44.7747,44.8557,44.7747,44.8263,51000.0
2013-01-02 12:05:00,60.92,61.01,60.91,61.0,42600.0,44.841,44.9072,44.8336,44.8999,42600.0
2013-01-02 12:10:00,61.02,61.02,60.97,61.02,31800.0,44.9146,44.9146,44.8778,44.9146,31800.0
2013-01-02 12:15:00,61.02,61.06,60.99,61.0,34600.0,44.9146,44.944,44.8925,44.8999,34600.0
2013-01-02 12:20:00,61.01,61.01,60.92,60.92,15800.0,44.9072,44.9072,44.841,44.841,15800.0
2013-01-02 12:25:00,60.92,61.01,60.88,61.01,27200.0,44.841,44.9072,44.8115,44.9072,27200.0
2013-01-02 12:30:00,61.01,61.02,60.94,60.96,67000.0,44.9072,44.9146,44.8557,44.8704,67000.0
2013-01-02 12:35:00,60.97,61.02,60.94,61.0,18600.0,44.8778,44.9146,44.8557,44.8999,18600.0
2013-01-02 12:40:00,60.99,61.04,60.98,61.0,41800.0,44.8925,44.9293,44.8852,44.8999,41800.0
2013-01-02 12:45:00,61.01,61.02,60.97,60.99,52400.0,44.9072,44.9146,44.8778,44.8925,52400.0
2013-01-02 12:50:00,60.99,61.01,60.96,60.96,20400.0,44.8925,44.9072,44.8704,44.8704,20400.0
2013-01-02 12:55:00,60.97,60.99,60.85,60.88,27800.0,44.8778,44.8925,44.7895,44.8115,27800.0
2013-01-02 13:00:00,60.88,60.88,60.74,60.74,27600.0,44.8115,44.8115,44.7085,44.7085,27600.0
2013-01-02 13:05:00,60.73,60.84,60.72,60.84,29800.0,44.7011,44.7821,44.6938,44.7821,29800.0
2013-01-02 13:10:00,60.83,60.85,60.77,60.8,63000.0,44.7747,44.7895,44.7306,44.7527,63000.0
2013-01-02 13:15:00,60.8,60.86,60.78,60.84,11600.0,44.7527,44.7968,44.7379,44.7821,11600.0
2013-01-02 13:20:00,60.84,60.84,60.77,60.81,13600.0,44.7821,44.7821,44.7306,44.76,13600.0
2013-01-02 13:25:00,60.81,60.87,60.81,60.84,16200.0,44.76,44.8042,44.76,44.7821,16200.0
2013-01-02 13:30:00,60.83,60.87,60.81,60.81,14400.0,44.7747,44.8042,44.76,44.76,14400.0
2013-01-02 13:35:00,60.82,60.83,60.75,60.77,14400.0,44.7674,44.7747,44.7159,44.7306,14400.0
2013-01-02 13:40:00,60.79,60.85,60.76,60.85,25800.0,44.7453,44.7895,44.7232,44.7895,25800.0
2013-01-02 13:45:00,60.85,60.85,60.82,60.82,17400.0,44.7895,44.7895,44.7674,44.7674,17400.0
2013-01-02 13:50:00,60.85,60.9,60.85,60.9,18200.0,44.7895,44.8263,44.7895,44.8263,18200.0
2013-01-02 13:55:00,60.9,60.99,60.9,60.92,29800.0,44.8263,44.8925,44.8263,44.841,29800.0
2013-01-02 14:00:00,60.94,60.99,60.9,60.95,43200.0,44.8557,44.8925,44.8263,44.8631,43200.0
2013-01-02 14:05:00,60.96,60.99,60.93,60.99,18400.0,44.8704,44.8925,44.8483,44.8925,18400.0
2013-01-02 14:10:00,60.99,61.03,60.93,60.99,49600.0,44.8925,44.922,44.8483,44.8925,49600.0
2013-01-02 14:15:00,60.98,61.02,60.97,61.01,19000.0,44.8852,44.9146,44.8778,44.9072,19000.0
2013-01-02 14:20:00,61.01,61.02,60.98,60.99,18800.0,44.9072,44.9146,44.8852,44.8925,18800.0
2013-01-02 14:25:00,60.99,61.05,60.99,61.04,24800.0,44.8925,44.9367,44.8925,44.9293,24800.0
2013-01-02 14:30:00,61.04,61.06,60.99,61.05,20200.0,44.9293,44.944,44.8925,44.9367,20200.0
2013-01-02 14:35:00,61.05,61.05,61.01,61.01,11600.0,44.9367,44.9367,44.9072,44.9072,11600.0
2013-01-02 14:40:00,61.01,61.02,60.99,61.02,12200.0,44.9072,44.9146,44.8925,44.9146,12200.0
2013-01-02 14:45:00,61.02,61.02,60.98,61.02,13600.0,44.9146,44.9146,44.8852,44.9146,13600.0
2013-01-02 14:50:00,61.02,61.13,61.02,61.12,25600.0,44.9146,44.9956,44.9146,44.9882,25600.0
2013-01-02 14:55:00,61.11,61.22,61.11,61.18,36000.0,44.9808,45.0618,44.9808,45.0324,36000.0
2013-01-02 15:00:00,61.18,61.27,61.18,61.23,35200.0,45.0324,45.0986,45.0324,45.0692,35200.0
2013-01-02 15:05:00,61.24,61.28,61.23,61.27,24600.0,45.0765,45.106,45.0692,45.0986,24600.0
2013-01-02 15:10:00,61.28,61.28,61.22,61.23,28400.0,45.106,45.106,45.0618,45.0692,28400.0
2013-01-02 15:15:00,61.23,61.27,61.22,61.27,27800.0,45.0692,45.0986,45.0618,45.0986,27800.0
2013-01-02 15:20:00,61.28,61.38,61.28,61.35,42200.0,45.106,45.1796,45.106,45.1575,42200.0
2013-01-02 15:25:00,61.35,61.4,61.31,61.35,46400.0,45.1575,45.1943,45.1281,45.1575,46400.0
2013-01-02 15:30:00,61.35,61.4,61.35,61.38,33800.0,45.1575,45.1943,45.1575,45.1796,33800.0
2013-01-02 15:35:00,61.38,61.45,61.38,61.44,42200.0,45.1796,45.2311,45.1796,45.2237,42200.0
2013-01-02 15:40:00,61.45,61.5,61.44,61.5,74000.0,45.2311,45.2679,45.2237,45.2679,74000.0
2013-01-02 15:45:00,61.5,61.55,61.48,61.52,88000.0,45.2679,45.3047,45.2532,45.2826,88000.0
2013-01-02 15:50:00,61.51,61.73,61.51,61.7,138600.0,45.2753,45.4372,45.2753,45.4151,138600.0
2013-01-02 15:55:00,61.71,61.84,61.67,61.84,305600.0,45.4225,45.5182,45.393,45.5182,305600.0
2013-01-03 09:30:00,61.74,61.74,61.5,61.55,55000.0,45.4446,45.4446,45.2679,45.3047,55000.0
2013-01-03 09:35:00,61.5,61.55,61.24,61.54,30400.0,45.2679,45.3047,45.0765,45.2973,30400.0
2013-01-03 09:40:00,61.52,61.62,61.49,61.59,33000.0,45.2826,45.3562,45.2605,45.3341,33000.0
2013-01-03 09:45:00,61.56,61.92,61.56,61.85,33600.0,45.3121,45.5771,45.3121,45.5255,33600.0
2013-01-03 09:50:00,61.86,61.86,61.76,61.82,22200.0,45.5329,45.5329,45.4593,45.5034,22200.0
2013-01-03 09:55:00,61.8,61.96,61.8,61.95,41000.0,45.4887,45.6065,45.4887,45.5991,41000.0
2013-01-03 10:00:00,61.93,62.0,61.89,61.97,37800.0,45.5844,45.6359,45.555,45.6139,37800.0
2013-01-03 10:05:00,61.97,62.08,61.9,61.99,31200.0,45.6139,45.6948,45.5623,45.6286,31200.0
2013-01-03 10:10:00,61.97,62.26,61.97,62.26,79800.0,45.6139,45.8273,45.6139,45.8273,79800.0
2013-01-03 10:15:00,62.27,62.44,62.27,62.4,117200.0,45.8347,45.9598,45.8347,45.9304,117200.0
2013-01-03 10:20:00,62.42,62.42,62.35,62.35,35400.0,45.9451,45.9451,45.8936,45.8936,35400.0
2013-01-03 10:25:00,62.35,62.36,62.28,62.32,57600.0,45.8936,45.9009,45.842,45.8715,57600.0
2013-01-03 10:30:00,62.3,62.41,62.3,62.35,29200.0,45.8568,45.9377,45.8568,45.8936,29200.0
2013-01-03 10:35:00,62.33,62.35,62.27,62.31,30000.0,45.8788,45.8936,45.8347,45.8641,30000.0
2013-01-03 10:40:00,62.33,62.33,62.26,62.27,16600.0,45.8788,45.8788,45.8273,45.8347,16600.0
2013-01-03 10:45:00,62.27,62.31,62.22,62.27,12600.0,45.8347,45.8641,45.7979,45.8347,12600.0
2013-01-03 10:50:00,62.27,62.37,62.27,62.34,22000.0,45.8347,45.9083,45.8347,45.8862,22000.0
2013-01-03 10:55:00,62.34,62.47,62.33,62.47,33400.0,45.8862,45.9819,45.8788,45.9819,33400.0
2013-01-03 11:00:00,62.46,62.5,62.45,62.49,21000.0,45.9745,46.004,45.9672,45.9966,21000.0
2013-01-03 11:05:00,62.49,62.5,62.45,62.49,42800.0,45.9966,46.004,45.9672,45.9966,42800.0
2013-01-03 11:10:00,62.48,62.52,62.45,62.48,30000.0,45.9892,46.0187,45.9672,45.9892,30000.0
2013-01-03 11:15:00,62.47,62.63,62.45,62.6,109400.0,45.9819,46.0997,45.9672,46.0776,109400.0
2013-01-03 11:20:00,62.6,62.74,62.6,62.66,45600.0,46.0776,46.1806,46.0776,46.1217,45600.0
2013-01-03 11:25:00,62.65,62.72,62.6,62.63,40600.0,46.1144,46.1659,46.0776,46.0997,40600.0
2013-01-03 11:30:00,62.64,62.69,62.59,62.69,24000.0,46.107,46.1438,46.0702,46.1438,24000.0
2013-01-03 11:35:00,62.7,62.71,62.63,62.63,21400.0,46.1512,46.1585,46.0997,46.0997,21400.0
2013-01-03 11:40:00,62.64,62.64,62.53,62.57,19800.0,46.107,46.107,46.026,46.0555,19800.0
2013-01-03 11:45:00,62.58,62.6,62.55,62.55,19200.0,46.0629,46.0776,46.0408,46.0408,19200.0
2013-01-03 11:50:00,62.57,62.59,62.52,62.54,13400.0,46.0555,46.0702,46.0187,46.0334,13400.0
2013-01-03 11:55:00,62.54,62.55,62.51,62.51,21400.0,46.0334,46.0408,46.0113,46.0113,21400.0
2013-01-03 12:00:00,62.5,62.54,62.48,62.49,48600.0,46.004,46.0334,45.9892,45.9966,48600.0
2013-01-03 12:05:00,62.49,62.51,62.46,62.49,51000.0,45.9966,46.0113,45.9745,45.9966,51000.0
2013-01-03 12:10:00,62.49,62.5,62.4,62.41,111800.0,45.9966,46.004,45.9304,45.9377,111800.0
2013-01-03 12:15:00,62.4,62.41,62.32,62.34,53200.0,45.9304,45.9377,45.8715,45.8862,53200.0
2013-01-03 12:20:00,62.33,62.38,62.33,62.38,11000.0,45.8788,45.9156,45.8788,45.9156,11000.0
2013-01-03 12:25:00,62.39,62.45,62.38,62.42,9000.0,45.923,45.9672,45.9156,45.9451,9000.0
2013-01-03 12:30:00,62.42,62.43,62.28,62.31,15800.0,45.9451,45.9524,45.842,45.8641,15800.0
2013-01-03 12:35:00,62.27,62.27,62.2,62.23,18400.0,45.8347,45.8347,45.7831,45.8052,18400.0
2013-01-03 12:40:00,62.22,62.26,62.2,62.23,15800.0,45.7979,45.8273,45.7831,45.8052,15800.0
2013-01-03 12:45:00,62.25,62.27,62.23,62.24,11400.0,45.82,45.8347,45.8052,45.8126,11400.0
2013-01-03 12:50:00,62.24,62.29,62.24,62.26,13200.0,45.8126,45.8494,45.8126,45.8273,13200.0
2013-01-03 12:55:00,62.29,62.3,62.25,62.26,9600.0,45.8494,45.8568,45.82,45.8273,9600.0
2013-01-03 13:00:00,62.27,62.29,62.27,62.27,9400.0,45.8347,45.8494,45.8347,45.8347,9400.0
2013-01-03 13:05:00,62.27,62.27,62.21,62.24,7400.0,45.8347,45.8347,45.7905,45.8126,7400.0
2013-01-03 13:10:00,62.24,62.26,62.2,62.24,8600.0,45.8126,45.8273,45.7831,45.8126,8600.0
2013-01-03 13:15:00,62.24,62.27,62.23,62.27,6000.0,45.8126,45.8347,45.8052,45.8347,6000.0
2013-01-03 13:20:00,62.27,62.35,62.27,62.35,4200.0,45.8347,45.8936,45.8347,45.8936,4200.0
2013-01-03 13:25:00,62.35,62.41,62.34,62.41,9800.0,45.8936,45.9377,45.8862,45.9377,9800.0
2013-01-03 13:30:00,62.41,62.45,62.41,62.43,6200.0,45.9377,45.9672,45.9377,45.9524,6200.0
2013-01-03 13:35:00,62.45,62.47,62.42,62.43,12600.0,45.9672,45.9819,45.9451,45.9524,12600.0
2013-01-03 13:40:00,62.45,62.45,62.38,62.4,16600.0,45.9672,45.9672,45.9156,45.9304,16600.0
2013-01-03 13:45:00,62.38,62.44,62.38,62.42,8600.0,45.9156,45.9598,45.9156,45.9451,8600.0
2013-01-03 13:50:00,62.43,62.52,62.42,62.49,35200.0,45.9524,46.0187,45.9451,45.9966,35200.0
2013-01-03 13:55:00,62.51,62.52,62.48,62.51,22600.0,46.0113,46.0187,45.9892,46.0113,22600.0
2013-01-03 14:00:00,62.51,62.52,62.3,62.41,51800.0,46.0113,46.0187,45.8568,45.9377,51800.0
2013-01-03 14:05:00,62.42,62.42,62.15,62.26,37600.0,45.9451,45.9451,45.7463,45.8273,37600.0
2013-01-03 14:10:00,62.26,62.27,62.17,62.24,22800.0,45.8273,45.8347,45.7611,45.8126,22800.0
2013-01-03 14:15:00,62.26,62.26,62.19,62.19,29600.0,45.8273,45.8273,45.7758,45.7758,29600.0
2013-01-03 14:20:00,62.22,62.22,62.1,62.1,21400.0,45.7979,45.7979,45.7095,45.7095,21400.0
2013-01-03 14:25:00,62.12,62.15,62.05,62.1,41000.0,45.7243,45.7463,45.6727,45.7095,41000.0
2013-01-03 14:30:00,62.1,62.1,62.0,62.06,30600.0,45.7095,45.7095,45.6359,45.6801,30600.0
2013-01-03 14:35:00,62.06,62.06,61.91,61.96,23400.0,45.6801,45.6801,45.5697,45.6065,23400.0
2013-01-03 14:40:00,61.96,61.99,61.93,61.96,18000.0,45.6065,45.6286,45.5844,45.6065,18000.0
2013-01-03 14:45:00,61.98,62.0,61.93,61.99,18200.0,45.6212,45.6359,45.5844,45.6286,18200.0
2013-01-03 14:50:00,61.99,62.03,61.97,62.0,18800.0,45.6286,45.658,45.6139,45.6359,18800.0
2013-01-03 14:55:00,62.02,62.14,61.99,62.09,16400.0,45.6507,45.739,45.6286,45.7022,16400.0
2013-01-03 15:00:00,62.09,62.18,62.06,62.17,47200.0,45.7022,45.7684,45.6801,45.7611,47200.0
2013-01-03 15:05:00,62.17,62.17,62.13,62.14,24800.0,45.7611,45.7611,45.7316,45.739,24800.0
2013-01-03 15:10:00,62.12,62.15,62.07,62.1,23000.0,45.7243,45.7463,45.6875,45.7095,23000.0
2013-01-03 15:15:00,62.12,62.12,61.98,61.99,16000.0,45.7243,45.7243,45.6212,45.6286,16000.0
2013-01-03 15:20:00,61.99,62.04,61.91,61.97,28800.0,45.6286,45.6654,45.5697,45.6139,28800.0
2013-01-03 15:25:00,61.96,62.05,61.95,61.98,28400.0,45.6065,45.6727,45.5991,45.6212,28400.0
2013-01-03 15:30:00,61.98,61.98,61.85,61.87,27600.0,45.6212,45.6212,45.5255,45.5402,27600.0
2013-01-03 15:35:00,61.88,61.97,61.85,61.95,42400.0,45.5476,45.6139,45.5255,45.5991,42400.0
2013-01-03 15:40:00,61.97,62.07,61.96,62.04,44600.0,45.6139,45.6875,45.6065,45.6654,44600.0
2013-01-03 15:45:00,62.05,62.07,61.99,62.01,52200.0,45.6727,45.6875,45.6286,45.6433,52200.0
2013-01-03 15:50:00,62.0,62.02,61.88,61.88,64000.0,45.6359,45.6507,45.5476,45.5476,64000.0
2013-01-03 15:55:00,61.88,62.09,61.88,62.08,168400.0,45.5476,45.7022,45.5476,45.6948,168400.0
2013-01-04 09:30:00,62.12,62.38,61.98,62.35,29200.0,45.7243,45.9156,45.6212,45.8936,29200.0
2013-01-04 09:35:00,62.35,62.38,62.22,62.27,33800.0,45.8936,45.9156,45.7979,45.8347,33800.0
2013-01-04 09:40:00,62.29,62.5,62.29,62.48,46800.0,45.8494,46.004,45.8494,45.9892,46800.0
2013-01-04 09:45:00,62.48,62.69,62.44,62.57,57400.0,45.9892,46.1438,45.9598,46.0555,57400.0
2013-01-04 09:50:00,62.63,62.85,62.56,62.83,59200.0,46.0997,46.2616,46.0481,46.2469,59200.0
2013-01-04 09:55:00,62.85,63.0,62.82,62.99,79000.0,46.2616,46.372,46.2395,46.3646,79000.0
2013-01-04 10:00:00,63.0,63.13,62.86,63.02,81000.0,46.372,46.4677,46.269,46.3867,81000.0
2013-01-04 10:05:00,63.03,63.06,62.92,62.94,15400.0,46.3941,46.4162,46.3131,46.3278,15400.0
2013-01-04 10:10:00,62.97,63.12,62.91,63.05,19200.0,46.3499,46.4603,46.3058,46.4088,19200.0
2013-01-04 10:15:00,63.01,63.05,62.94,62.99,66400.0,46.3794,46.4088,46.3278,46.3646,66400.0
2013-01-04 10:20:00,63.0,63.05,62.88,62.97,96600.0,46.372,46.4088,46.2837,46.3499,96600.0
2013-01-04 10:25:00,62.98,63.02,62.91,62.99,23200.0,46.3573,46.3867,46.3058,46.3646,23200.0
2013-01-04 10:30:00,62.99,63.02,62.93,62.98,28800.0,46.3646,46.3867,46.3205,46.3573,28800.0
2013-01-04 10:35:00,62.96,62.97,62.8,62.83,29400.0,46.3426,46.3499,46.2248,46.2469,29400.0
2013-01-04 10:40:00,62.83,62.86,62.66,62.73,41200.0,46.2469,46.269,46.1217,46.1733,41200.0
2013-01-04 10:45:00,62.72,62.87,62.72,62.84,6400.0,46.1659,46.2763,46.1659,46.2542,6400.0
2013-01-04 10:50:00,62.88,62.93,62.84,62.93,23400.0,46.2837,46.3205,46.2542,46.3205,23400.0
2013-01-04 10:55:00,62.93,63.0,62.89,62.93,22000.0,46.3205,46.372,46.291,46.3205,22000.0
2013-01-04 11:00:00,62.96,63.03,62.84,62.84,45800.0,46.3426,46.3941,46.2542,46.2542,45800.0
2013-01-04 11:05:00,62.85,62.85,62.77,62.79,13600.0,46.2616,46.2616,46.2027,46.2174,13600.0
2013-01-04 11:10:00,62.79,62.81,62.74,62.76,16000.0,46.2174,46.2321,46.1806,46.1953,16000.0
2013-01-04 11:15:00,62.74,62.85,62.74,62.85,16200.0,46.1806,46.2616,46.1806,46.2616,16200.0
2013-01-04 11:20:00,62.84,62.86,62.79,62.82,27600.0,46.2542,46.269,46.2174,46.2395,27600.0
2013-01-04 11:25:00,62.82,62.91,62.82,62.85,53000.0,46.2395,46.3058,46.2395,46.2616,53000.0
2013-01-04 11:30:00,62.85,62.86,62.75,62.8,38000.0,46.2616,46.269,46.188,46.2248,38000.0
2013-01-04 11:35:00,62.82,62.85,62.7,62.74,20600.0,46.2395,46.2616,46.1512,46.1806,20600.0
2013-01-04 11:40:00,62.76,62.83,62.75,62.81,6800.0,46.1953,46.2469,46.188,46.2321,6800.0
2013-01-04 11:45:00,62.79,62.89,62.79,62.84,10800.0,46.2174,46.291,46.2174,46.2542,10800.0
2013-01-04 11:50:00,62.85,62.91,62.82,62.9,8600.0,46.2616,46.3058,46.2395,46.2984,8600.0
2013-01-04 11:55:00,62.93,62.94,62.79,62.81,17400.0,46.3205,46.3278,46.2174,46.2321,17400.0
2013-01-04 12:00:00,62.81,62.9,62.81,62.89,17600.0,46.2321,46.2984,46.2321,46.291,17600.0
2013-01-04 12:05:00,62.88,62.95,62.88,62.94,12200.0,46.2837,46.3352,46.2837,46.3278,12200.0
2013-01-04 12:10:00,62.93,63.0,62.93,62.98,15600.0,46.3205,46.372,46.3205,46.3573,15600.0
2013-01-04 12:15:00,62.97,62.99,62.88,62.89,12000.0,46.3499,46.3646,46.2837,46.291,12000.0
2013-01-04 12:20:00,62.9,62.91,62.74,62.74,25800.0,46.2984,46.3058,46.1806,46.1806,25800.0
2013-01-04 12:25:00,62.75,62.82,62.74,62.82,9800.0,46.188,46.2395,46.1806,46.2395,9800.0
2013-01-04 12:30:00,62.82,62.82,62.75,62.8,23400.0,46.2395,46.2395,46.188,46.2248,23400.0
2013-01-04 12:35:00,62.8,62.81,62.75,62.78,7400.0,46.2248,46.2321,46.188,46.2101,7400.0
2013-01-04 12:40:00,62.78,62.81,62.77,62.81,8000.0,46.2101,46.2321,46.2027,46.2321,8000.0
2013-01-04 12:45:00,62.83,62.83,62.79,62.83,9200.0,46.2469,46.2469,46.2174,46.2469,9200.0
2013-01-04 12:50:00,62.82,62.83,62.79,62.81,6000.0,46.2395,46.2469,46.2174,46.2321,6000.0
2013-01-04 12:55:00,62.78,62.79,62.71,62.72,11000.0,46.2101,46.2174,46.1585,46.1659,11000.0
2013-01-04 13:00:00,62.72,62.74,62.7,62.71,8400.0,46.1659,46.1806,46.1512,46.1585,8400.0
2013-01-04 13:05:00,62.71,62.76,62.66,62.76,11200.0,46.1585,46.1953,46.1217,46.1953,11200.0
2013-01-04 13:10:00,62.74,62.8,62.71,62.8,11800.0,46.1806,46.2248,46.1585,46.2248,11800.0
2013-01-04 13:15:00,62.82,62.83,62.81,62.82,7600.0,46.2395,46.2469,46.2321,46.2395,7600.0
2013-01-04 13:20:00,62.83,62.84,62.82,62.82,7600.0,46.2469,46.2542,46.2395,46.2395,7600.0
2013-01-04 13:25:00,62.8,62.81,62.77,62.81,10000.0,46.2248,46.2321,46.2027,46.2321,10000.0
2013-01-04 13:30:00,62.83,62.87,62.82,62.86,11400.0,46.2469,46.2763,46.2395,46.269,11400.0
2013-01-04 13:35:00,62.85,62.92,62.85,62.91,30000.0,46.2616,46.3131,46.2616,46.3058,30000.0
2013-01-04 13:40:00,62.9,62.92,62.88,62.9,11200.0,46.2984,46.3131,46.2837,46.2984,11200.0
2013-01-04 13:45:00,62.9,62.93,62.86,62.88,24600.0,46.2984,46.3205,46.269,46.2837,24600.0
2013-01-04 13:50:00,62.88,62.92,62.84,62.87,31000.0,46.2837,46.3131,46.2542,46.2763,31000.0
2013-01-04 13:55:00,62.88,62.9,62.85,62.9,7400.0,46.2837,46.2984,46.2616,46.2984,7400.0
2013-01-04 14:00:00,62.91,62.93,62.85,62.85,29400.0,46.3058,46.3205,46.2616,46.2616,29400.0
2013-01-04 14:05:00,62.85,62.9,62.83,62.88,47400.0,46.2616,46.2984,46.2469,46.2837,47400.0
2013-01-04 14:10:00,62.87,62.88,62.84,62.87,15000.0,46.2763,46.2837,46.2542,46.2763,15000.0
2013-01-04 14:15:00,62.88,62.91,62.82,62.82,21400.0,46.2837,46.3058,46.2395,46.2395,21400.0
2013-01-04 14:20:00,62.84,62.87,62.81,62.82,17400.0,46.2542,46.2763,46.2321,46.2395,17400.0
2013-01-04 14:25:00,62.8,62.87,62.77,62.85,24200.0,46.2248,46.2763,46.2027,46.2616,24200.0
2013-01-04 14:30:00,62.83,62.86,62.79,62.81,12400.0,46.2469,46.269,46.2174,46.2321,12400.0
2013-01-04 14:35:00,62.81,62.85,62.77,62.77,23400.0,46.2321,46.2616,46.2027,46.2027,23400.0
2013-01-04 14:40:00,62.78,62.81,62.73,62.79,60000.0,46.2101,46.2321,46.1733,46.2174,60000.0
2013-01-04 14:45:00,62.79,62.8,62.74,62.77,18200.0,46.2174,46.2248,46.1806,46.2027,18200.0
2013-01-04 14:50:00,62.77,62.84,62.77,62.84,14400.0,46.2027,46.2542,46.2027,46.2542,14400.0
2013-01-04 14:55:00,62.83,62.88,62.82,62.85,27200.0,46.2469,46.2837,46.2395,46.2616,27200.0
2013-01-04 15:00:00,62.85,62.92,62.85,62.91,22000.0,46.2616,46.3131,46.2616,46.3058,22000.0
2013-01-04 15:05:00,62.91,62.95,62.88,62.91,24200.0,46.3058,46.3352,46.2837,46.3058,24200.0
2013-01-04 15:10:00,62.92,62.99,62.92,62.99,32000.0,46.3131,46.3646,46.3131,46.3646,32000.0
2013-01-04 15:15:00,62.98,63.02,62.95,62.95,43800.0,46.3573,46.3867,46.3352,46.3352,43800.0
2013-01-04 15:20:00,62.95,63.05,62.94,62.98,83800.0,46.3352,46.4088,46.3278,46.3573,83800.0
2013-01-04 15:25:00,63.0,63.02,62.92,63.0,48400.0,46.372,46.3867,46.3131,46.372,48400.0
2013-01-04 15:30:00,63.0,63.0,62.93,62.97,30800.0,46.372,46.372,46.3205,46.3499,30800.0
2013-01-04 15:35:00,62.97,62.99,62.95,62.99,31800.0,46.3499,46.3646,46.3352,46.3646,31800.0
2013-01-04 15:40:00,62.99,63.0,62.95,63.0,49600.0,46.3646,46.372,46.3352,46.372,49600.0
2013-01-04 15:45:00,62.99,63.02,62.83,62.85,97800.0,46.3646,46.3867,46.2469,46.2616,97800.0
2013-01-04 15:50:00,62.86,62.93,62.83,62.89,96200.0,46.269,46.3205,46.2469,46.291,96200.0
2013-01-04 15:55:00,62.89,62.97,62.88,62.9,115000.0,46.291,46.3499,46.2837,46.2984,115000.0
2013-01-07 09:30:00,62.6,62.62,62.13,62.17,57200.0,46.0776,46.0923,45.7316,45.7611,57200.0
2013-01-07 09:35:00,62.22,62.28,62.08,62.24,41200.0,45.7979,45.842,45.6948,45.8126,41200.0
2013-01-07 09:40:00,62.21,62.32,62.17,62.32,35400.0,45.7905,45.8715,45.7611,45.8715,35400.0
2013-01-07 09:45:00,62.32,62.41,62.29,62.41,39600.0,45.8715,45.9377,45.8494,45.9377,39600.0
2013-01-07 09:50:00,62.4,62.53,62.27,62.53,26400.0,45.9304,46.026,45.8347,46.026,26400.0
2013-01-07 09:55:00,62.52,62.61,62.39,62.6,23400.0,46.0187,46.0849,45.923,46.0776,23400.0
2013-01-07 10:00:00,62.58,62.82,62.57,62.79,29400.0,46.0629,46.2395,46.0555,46.2174,29400.0
2013-01-07 10:05:00,62.8,62.84,62.75,62.84,28000.0,46.2248,46.2542,46.188,46.2542,28000.0
2013-01-07 10:10:00,62.83,62.86,62.79,62.81,35400.0,46.2469,46.269,46.2174,46.2321,35400.0
2013-01-07 10:15:00,62.83,62.83,62.7,62.76,20400.0,46.2469,46.2469,46.1512,46.1953,20400.0
2013-01-07 10:20:00,62.74,62.81,62.73,62.81,22800.0,46.1806,46.2321,46.1733,46.2321,22800.0
2013-01-07 10:25:00,62.81,62.86,62.8,62.81,18400.0,46.2321,46.269,46.2248,46.2321,18400.0
2013-01-07 10:30:00,62.79,62.88,62.77,62.87,21400.0,46.2174,46.2837,46.2027,46.2763,21400.0
2013-01-07 10:35:00,62.85,62.91,62.84,62.91,25800.0,46.2616,46.3058,46.2542,46.3058,25800.0
2013-01-07 10:40:00,62.89,62.97,62.88,62.9,20200.0,46.291,46.3499,46.2837,46.2984,20200.0
2013-01-07 10:45:00,62.88,62.91,62.85,62.9,8600.0,46.2837,46.3058,46.2616,46.2984,8600.0
2013-01-07 10:50:00,62.88,62.92,62.81,62.81,12800.0,46.2837,46.3131,46.2321,46.2321,12800.0
2013-01-07 10:55:00,62.8,62.81,62.71,62.72,14400.0,46.2248,46.2321,46.1585,46.1659,14400.0
2013-01-07 11:00:00,62.72,62.79,62.69,62.74,44400.0,46.1659,46.2174,46.1438,46.1806,44400.0
2013-01-07 11:05:00,62.75,62.8,62.74,62.79,7400.0,46.188,46.2248,46.1806,46.2174,7400.0
2013-01-07 11:10:00,62.79,62.85,62.76,62.85,10200.0,46.2174,46.2616,46.1953,46.2616,10200.0
2013-01-07 11:15:00,62.86,62.88,62.81,62.85,29000.0,46.269,46.2837,46.2321,46.2616,29000.0
2013-01-07 11:20:00,62.85,62.88,62.83,62.85,9800.0,46.2616,46.2837,46.2469,46.2616,9800.0
2013-01-07 11:25:00,62.88,62.9,62.87,62.9,20000.0,46.2837,46.2984,46.2763,46.2984,20000.0
2013-01-07 11:30:00,62.93,62.95,62.89,62.95,18600.0,46.3205,46.3352,46.291,46.3352,18600.0
2013-01-07 11:35:00,62.96,62.98,62.91,62.92,12200.0,46.3426,46.3573,46.3058,46.3131,12200.0
2013-01-07 11:40:00,62.91,62.93,62.9,62.93,14400.0,46.3058,46.3205,46.2984,46.3205,14400.0
2013-01-07 11:45:00,62.93,62.93,62.81,62.83,24800.0,46.3205,46.3205,46.2321,46.2469,24800.0
2013-01-07 11:50:00,62.83,62.9,62.81,62.85,39600.0,46.2469,46.2984,46.2321,46.2616,39600.0
2013-01-07 11:55:00,62.85,62.86,62.8,62.83,25000.0,46.2616,46.269,46.2248,46.2469,25000.0
2013-01-07 12:00:00,62.81,62.82,62.76,62.81,36200.0,46.2321,46.2395,46.1953,46.2321,36200.0
2013-01-07 12:05:00,62.81,62.81,62.73,62.73,18400.0,46.2321,46.2321,46.1733,46.1733,18400.0
2013-01-07 12:10:00,62.74,62.75,62.73,62.74,11600.0,46.1806,46.188,46.1733,46.1806,11600.0
2013-01-07 12:15:00,62.74,62.75,62.69,62.71,10000.0,46.1806,46.188,46.1438,46.1585,10000.0
2013-01-07 12:20:00,62.71,62.72,62.68,62.69,2600.0,46.1585,46.1659,46.1365,46.1438,2600.0
2013-01-07 12:25:00,62.67,62.68,62.62,62.68,13200.0,46.1291,46.1365,46.0923,46.1365,13200.0
2013-01-07 12:30:00,62.68,62.75,62.66,62.72,20800.0,46.1365,46.188,46.1217,46.1659,20800.0
2013-01-07 12:35:00,62.71,62.74,62.69,62.73,12000.0,46.1585,46.1806,46.1438,46.1733,12000.0
2013-01-07 12:40:00,62.72,62.77,62.72,62.76,14600.0,46.1659,46.2027,46.1659,46.1953,14600.0
2013-01-07 12:45:00,62.8,62.88,62.8,62.88,9000.0,46.2248,46.2837,46.2248,46.2837,9000.0
2013-01-07 12:50:00,62.88,62.91,62.85,62.88,19800.0,46.2837,46.3058,46.2616,46.2837,19800.0
2013-01-07 12:55:00,62.87,62.91,62.86,62.87,15600.0,46.2763,46.3058,46.269,46.2763,15600.0
2013-01-07 13:00:00,62.86,62.93,62.86,62.93,20000.0,46.269,46.3205,46.269,46.3205,20000.0
2013-01-07 13:05:00,62.93,62.94,62.91,62.92,10600.0,46.3205,46.3278,46.3058,46.3131,10600.0
2013-01-07 13:10:00,62.92,62.94,62.91,62.93,22400.0,46.3131,46.3278,46.3058,46.3205,22400.0
2013-01-07 13:15:00,62.93,63.0,62.93,63.0,25600.0,46.3205,46.372,46.3205,46.372,25600.0
2013-01-07 13:20:00,62.99,63.01,62.98,62.99,15200.0,46.3646,46.3794,46.3573,46.3646,15200.0
2013-01-07 13:25:00,62.99,63.0,62.95,62.97,7400.0,46.3646,46.372,46.3352,46.3499,7400.0
2013-01-07 13:30:00,62.97,62.99,62.95,62.97,16400.0,46.3499,46.3646,46.3352,46.3499,16400.0
2013-01-07 13:35:00,62.99,62.99,62.94,62.97,46200.0,46.3646,46.3646,46.3278,46.3499,46200.0
2013-01-07 13:40:00,62.97,62.99,62.88,62.88,18600.0,46.3499,46.3646,46.2837,46.2837,18600.0
2013-01-07 13:45:00,62.91,62.93,62.9,62.92,12200.0,46.3058,46.3205,46.2984,46.3131,12200.0
2013-01-07 13:50:00,62.91,62.93,62.89,62.89,14600.0,46.3058,46.3205,46.291,46.291,14600.0
2013-01-07 13:55:00,62.9,62.92,62.89,62.9,17400.0,46.2984,46.3131,46.291,46.2984,17400.0
2013-01-07 14:00:00,62.91,62.93,62.91,62.91,37400.0,46.3058,46.3205,46.3058,46.3058,37400.0
2013-01-07 14:05:00,62.91,62.93,62.91,62.93,18000.0,46.3058,46.3205,46.3058,46.3205,18000.0
2013-01-07 14:10:00,62.93,62.99,62.93,62.94,31800.0,46.3205,46.3646,46.3205,46.3278,31800.0
2013-01-07 14:15:00,62.92,62.97,62.9,62.96,42400.0,46.3131,46.3499,46.2984,46.3426,42400.0
2013-01-07 14:20:00,62.94,62.97,62.94,62.96,19800.0,46.3278,46.3499,46.3278,46.3426,19800.0
2013-01-07 14:25:00,62.96,63.02,62.96,62.99,25000.0,46.3426,46.3867,46.3426,46.3646,25000.0
2013-01-07 14:30:00,62.99,63.03,62.98,62.99,61200.0,46.3646,46.3941,46.3573,46.3646,61200.0
2013-01-07 14:35:00,62.99,63.02,62.99,62.99,67800.0,46.3646,46.3867,46.3646,46.3646,67800.0
2013-01-07 14:40:00,62.99,63.02,62.99,63.01,27400.0,46.3646,46.3867,46.3646,46.3794,27400.0
2013-01-07 14:45:00,63.02,63.05,63.0,63.02,38000.0,46.3867,46.4088,46.372,46.3867,38000.0
2013-01-07 14:50:00,63.02,63.04,62.96,63.02,24400.0,46.3867,46.4014,46.3426,46.3867,24400.0
2013-01-07 14:55:00,63.02,63.03,62.97,63.02,24400.0,46.3867,46.3941,46.3499,46.3867,24400.0
2013-01-07 15:00:00,63.01,63.05,62.97,62.97,48800.0,46.3794,46.4088,46.3499,46.3499,48800.0
2013-01-07 15:05:00,62.99,63.03,62.98,63.02,33800.0,46.3646,46.3941,46.3573,46.3867,33800.0
2013-01-07 15:10:00,63.02,63.04,62.99,63.01,37000.0,46.3867,46.4014,46.3646,46.3794,37000.0
2013-01-07 15:15:00,63.02,63.04,62.99,62.99,37200.0,46.3867,46.4014,46.3646,46.3646,37200.0
2013-01-07 15:20:00,62.99,63.0,62.95,62.98,24400.0,46.3646,46.372,46.3352,46.3573,24400.0
2013-01-07 15:25:00,62.99,63.04,62.99,63.02,68800.0,46.3646,46.4014,46.3646,46.3867,68800.0
2013-01-07 15:30:00,63.01,63.01,62.95,62.96,83000.0,46.3794,46.3794,46.3352,46.3426,83000.0
2013-01-07 15:35:00,62.96,62.96,62.86,62.86,68400.0,46.3426,46.3426,46.269,46.269,68400.0
2013-01-07 15:40:00,62.87,62.99,62.86,62.99,42800.0,46.2763,46.3646,46.269,46.3646,42800.0
2013-01-07 15:45:00,62.99,62.99,62.9,62.97,39600.0,46.3646,46.3646,46.2984,46.3499,39600.0
2013-01-07 15:50:00,62.97,62.98,62.92,62.95,52000.0,46.3499,46.3573,46.3131,46.3352,52000.0
2013-01-07 15:55:00,62.94,63.0,62.94,62.98,120000.0,46.3278,46.372,46.3278,46.3573,120000.0
2013-01-08 09:30:00,62.88,62.99,62.54,62.54,73800.0,46.2837,46.3646,46.0334,46.0334,73800.0
2013-01-08 09:35:00,62.52,62.63,62.52,62.6,63600.0,46.0187,46.0997,46.0187,46.0776,63600.0
2013-01-08 09:40:00,62.6,62.6,62.47,62.49,24800.0,46.0776,46.0776,45.9819,45.9966,24800.0
2013-01-08 09:45:00,62.52,62.57,62.44,62.44,30800.0,46.0187,46.0555,45.9598,45.9598,30800.0
2013-01-08 09:50:00,62.49,62.54,62.38,62.52,33800.0,45.9966,46.0334,45.9156,46.0187,33800.0
2013-01-08 09:55:00,62.51,62.51,62.38,62.4,29400.0,46.0113,46.0113,45.9156,45.9304,29400.0
2013-01-08 10:00:00,62.39,62.44,62.32,62.35,25600.0,45.923,45.9598,45.8715,45.8936,25600.0
2013-01-08 10:05:00,62.37,62.37,62.26,62.3,23600.0,45.9083,45.9083,45.8273,45.8568,23600.0
2013-01-08 10:10:00,62.3,62.31,62.19,62.2,52600.0,45.8568,45.8641,45.7758,45.7831,52600.0
2013-01-08 10:15:00,62.21,62.24,62.2,62.21,24600.0,45.7905,45.8126,45.7831,45.7905,24600.0
2013-01-08 10:20:00,62.21,62.24,62.17,62.19,23600.0,45.7905,45.8126,45.7611,45.7758,23600.0
2013-01-08 10:25:00,62.19,62.2,62.06,62.07,18200.0,45.7758,45.7831,45.6801,45.6875,18200.0
2013-01-08 10:30:00,62.06,62.09,62.02,62.09,33600.0,45.6801,45.7022,45.6507,45.7022,33600.0
2013-01-08 10:35:00,62.09,62.12,62.02,62.02,24400.0,45.7022,45.7243,45.6507,45.6507,24400.0
2013-01-08 10:40:00,62.02,62.13,62.01,62.07,52000.0,45.6507,45.7316,45.6433,45.6875,52000.0
2013-01-08 10:45:00,62.08,62.2,62.08,62.19,24000.0,45.6948,45.7831,45.6948,45.7758,24000.0
2013-01-08 10:50:00,62.21,62.23,62.15,62.19,35400.0,45.7905,45.8052,45.7463,45.7758,35400.0
2013-01-08 10:55:00,62.18,62.25,62.15,62.24,37000.0,45.7684,45.82,45.7463,45.8126,37000.0
2013-01-08 11:00:00,62.24,62.3,62.22,62.3,23000.0,45.8126,45.8568,45.7979,45.8568,23000.0
2013-01-08 11:05:00,62.3,62.35,62.17,62.17,31800.0,45.8568,45.8936,45.7611,45.7611,31800.0
2013-01-08 11:10:00,62.16,62.24,62.12,62.24,57400.0,45.7537,45.8126,45.7243,45.8126,57400.0
2013-01-08 11:15:00,62.27,62.27,62.14,62.16,41200.0,45.8347,45.8347,45.739,45.7537,41200.0
2013-01-08 11:20:00,62.16,62.16,62.05,62.07,56400.0,45.7537,45.7537,45.6727,45.6875,56400.0
2013-01-08 11:25:00,62.05,62.06,62.02,62.04,25400.0,45.6727,45.6801,45.6507,45.6654,25400.0
2013-01-08 11:30:00,62.05,62.13,62.04,62.13,27400.0,45.6727,45.7316,45.6654,45.7316,27400.0
2013-01-08 11:35:00,62.12,62.14,62.05,62.11,25800.0,45.7243,45.739,45.6727,45.7169,25800.0
2013-01-08 11:40:00,62.11,62.17,62.1,62.16,14200.0,45.7169,45.7611,45.7095,45.7537,14200.0
2013-01-08 11:45:00,62.17,62.17,62.1,62.11,13000.0,45.7611,45.7611,45.7095,45.7169,13000.0
2013-01-08 11:50:00,62.11,62.11,62.02,62.03,26000.0,45.7169,45.7169,45.6507,45.658,26000.0
2013-01-08 11:55:00,62.02,62.12,62.02,62.06,54600.0,45.6507,45.7243,45.6507,45.6801,54600.0
2013-01-08 12:00:00,62.06,62.07,61.99,62.02,41000.0,45.6801,45.6875,45.6286,45.6507,41000.0
2013-01-08 12:05:00,62.01,62.02,61.99,61.99,20800.0,45.6433,45.6507,45.6286,45.6286,20800.0
2013-01-08 12:10:00,61.99,62.03,61.93,62.03,24000.0,45.6286,45.658,45.5844,45.658,24000.0
2013-01-08 12:15:00,62.03,62.04,61.99,61.99,19000.0,45.658,45.6654,45.6286,45.6286,19000.0
2013-01-08 12:20:00,61.99,62.02,61.98,61.99,19000.0,45.6286,45.6507,45.6212,45.6286,19000.0
2013-01-08 12:25:00,61.99,62.01,61.93,61.93,25200.0,45.6286,45.6433,45.5844,45.5844,25200.0
2013-01-08 12:30:00,61.94,62.02,61.93,62.02,25800.0,45.5918,45.6507,45.5844,45.6507,25800.0
2013-01-08 12:35:00,62.02,62.04,61.93,61.95,20200.0,45.6507,45.6654,45.5844,45.5991,20200.0
2013-01-08 12:40:00,61.96,62.01,61.95,62.01,14200.0,45.6065,45.6433,45.5991,45.6433,14200.0
2013-01-08 12:45:00,62.0,62.0,61.96,61.97,18600.0,45.6359,45.6359,45.6065,45.6139,18600.0
2013-01-08 12:50:00,61.97,62.05,61.96,62.04,31600.0,45.6139,45.6727,45.6065,45.6654,31600.0
2013-01-08 12:55:00,62.04,62.05,61.99,62.02,79200.0,45.6654,45.6727,45.6286,45.6507,79200.0
2013-01-08 13:00:00,62.02,62.06,62.0,62.04,23400.0,45.6507,45.6801,45.6359,45.6654,23400.0
2013-01-08 13:05:00,62.04,62.05,61.97,61.97,20600.0,45.6654,45.6727,45.6139,45.6139,20600.0
2013-01-08 13:10:00,61.97,61.97,61.9,61.92,35800.0,45.6139,45.6139,45.5623,45.5771,35800.0
2013-01-08 13:15:00,61.92,61.96,61.91,61.91,20000.0,45.5771,45.6065,45.5697,45.5697,20000.0
2013-01-08 13:20:00,61.93,61.97,61.91,61.92,15600.0,45.5844,45.6139,45.5697,45.5771,15600.0
2013-01-08 13:25:00,61.92,61.98,61.92,61.95,15400.0,45.5771,45.6212,45.5771,45.5991,15400.0
2013-01-08 13:30:00,61.95,61.99,61.93,61.99,32600.0,45.5991,45.6286,45.5844,45.6286,32600.0
2013-01-08 13:35:00,61.99,61.99,61.94,61.94,12000.0,45.6286,45.6286,45.5918,45.5918,12000.0
2013-01-08 13:40:00,61.94,61.94,61.9,61.9,26600.0,45.5918,45.5918,45.5623,45.5623,26600.0
2013-01-08 13:45:00,61.9,61.9,61.82,61.83,30400.0,45.5623,45.5623,45.5034,45.5108,30400.0
2013-01-08 13:50:00,61.83,61.83,61.78,61.8,46400.0,45.5108,45.5108,45.474,45.4887,46400.0
2013-01-08 13:55:00,61.79,61.8,61.77,61.8,35600.0,45.4814,45.4887,45.4666,45.4887,35600.0
2013-01-08 14:00:00,61.8,61.84,61.76,61.76,52200.0,45.4887,45.5182,45.4593,45.4593,52200.0
2013-01-08 14:05:00,61.77,61.81,61.72,61.74,31400.0,45.4666,45.4961,45.4298,45.4446,31400.0
2013-01-08 14:10:00,61.74,61.79,61.74,61.78,14400.0,45.4446,45.4814,45.4446,45.474,14400.0
2013-01-08 14:15:00,61.78,61.8,61.76,61.76,20800.0,45.474,45.4887,45.4593,45.4593,20800.0
2013-01-08 14:20:00,61.75,61.75,61.7,61.71,19600.0,45.4519,45.4519,45.4151,45.4225,19600.0
2013-01-08 14:25:00,61.71,61.74,61.7,61.71,22600.0,45.4225,45.4446,45.4151,45.4225,22600.0
2013-01-08 14:30:00,61.71,61.77,61.7,61.73,24200.0,45.4225,45.4666,45.4151,45.4372,24200.0
2013-01-08 14:35:00,61.72,61.73,61.65,61.69,32800.0,45.4298,45.4372,45.3783,45.4078,32800.0
2013-01-08 14:40:00,61.7,61.73,61.65,61.66,22400.0,45.4151,45.4372,45.3783,45.3857,22400.0
2013-01-08 14:45:00,61.66,61.69,61.65,61.68,26200.0,45.3857,45.4078,45.3783,45.4004,26200.0
2013-01-08 14:50:00,61.68,61.69,61.63,61.65,30400.0,45.4004,45.4078,45.3636,45.3783,30400.0
2013-01-08 14:55:00,61.64,61.65,61.59,61.59,31600.0,45.371,45.3783,45.3341,45.3341,31600.0
2013-01-08 15:00:00,61.6,61.81,61.6,61.81,36200.0,45.3415,45.4961,45.3415,45.4961,36200.0
2013-01-08 15:05:00,61.81,61.88,61.77,61.88,38600.0,45.4961,45.5476,45.4666,45.5476,38600.0
2013-01-08 15:10:00,61.88,61.96,61.88,61.96,52800.0,45.5476,45.6065,45.5476,45.6065,52800.0
2013-01-08 15:15:00,61.96,62.0,61.94,61.98,35000.0,45.6065,45.6359,45.5918,45.6212,35000.0
2013-01-08 15:20:00,61.97,62.07,61.97,61.98,42800.0,45.6139,45.6875,45.6139,45.6212,42800.0
2013-01-08 15:25:00,61.99,62.03,61.98,62.02,22600.0,45.6286,45.658,45.6212,45.6507,22600.0
2013-01-08 15:30:00,62.02,62.05,62.01,62.05,41000.0,45.6507,45.6727,45.6433,45.6727,41000.0
2013-01-08 15:35:00,62.05,62.07,61.94,61.99,70800.0,45.6727,45.6875,45.5918,45.6286,70800.0
2013-01-08 15:40:00,62.0,62.01,61.92,61.95,32200.0,45.6359,45.6433,45.5771,45.5991,32200.0
2013-01-08 15:45:00,61.96,61.98,61.88,61.94,83200.0,45.6065,45.6212,45.5476,45.5918,83200.0
2013-01-08 15:50:00,61.94,62.04,61.93,62.01,93200.0,45.5918,45.6654,45.5844,45.6433,93200.0
2013-01-08 15:55:00,62.01,62.07,61.95,62.06,216000.0,45.6433,45.6875,45.5991,45.6801,216000.0
2013-01-09 09:30:00,62.32,62.59,62.18,62.33,37800.0,45.8715,46.0702,45.7684,45.8788,37800.0
2013-01-09 09:35:00,62.38,62.38,62.2,62.29,24600.0,45.9156,45.9156,45.7831,45.8494,24600.0
2013-01-09 09:40:00,62.26,62.28,62.15,62.17,21200.0,45.8273,45.842,45.7463,45.7611,21200.0
2013-01-09 09:45:00,62.16,62.34,62.16,62.32,23600.0,45.7537,45.8862,45.7537,45.8715,23600.0
2013-01-09 09:50:00,62.27,62.53,62.24,62.53,34600.0,45.8347,46.026,45.8126,46.026,34600.0
2013-01-09 09:55:00,62.54,62.54,62.38,62.4,24800.0,46.0334,46.0334,45.9156,45.9304,24800.0
2013-01-09 10:00:00,62.43,62.55,62.42,62.42,32600.0,45.9524,46.0408,45.9451,45.9451,32600.0
2013-01-09 10:05:00,62.43,62.46,62.27,62.35,31600.0,45.9524,45.9745,45.8347,45.8936,31600.0
2013-01-09 10:10:00,62.35,62.43,62.35,62.4,28200.0,45.8936,45.9524,45.8936,45.9304,28200.0
2013-01-09 10:15:00,62.41,62.46,62.38,62.41,16200.0,45.9377,45.9745,45.9156,45.9377,16200.0
2013-01-09 10:20:00,62.42,62.44,62.31,62.33,17400.0,45.9451,45.9598,45.8641,45.8788,17400.0
2013-01-09 10:25:00,62.31,62.32,62.23,62.31,34200.0,45.8641,45.8715,45.8052,45.8641,34200.0
2013-01-09 10:30:00,62.28,62.31,62.13,62.15,18200.0,45.842,45.8641,45.7316,45.7463,18200.0
2013-01-09 10:35:00,62.13,62.17,62.09,62.12,22400.0,45.7316,45.7611,45.7022,45.7243,22400.0
2013-01-09 10:40:00,62.11,62.12,61.98,62.04,22400.0,45.7169,45.7243,45.6212,45.6654,22400.0
2013-01-09 10:45:00,62.03,62.04,61.85,61.87,35400.0,45.658,45.6654,45.5255,45.5402,35400.0
2013-01-09 10:50:00,61.88,62.02,61.88,62.02,16400.0,45.5476,45.6507,45.5476,45.6507,16400.0
2013-01-09 10:55:00,62.01,62.09,61.99,62.09,15400.0,45.6433,45.7022,45.6286,45.7022,15400.0
2013-01-09 11:00:00,62.1,62.15,62.06,62.15,11000.0,45.7095,45.7463,45.6801,45.7463,11000.0
2013-01-09 11:05:00,62.15,62.22,62.15,62.17,10200.0,45.7463,45.7979,45.7463,45.7611,10200.0
2013-01-09 11:10:00,62.15,62.16,62.08,62.09,9200.0,45.7463,45.7537,45.6948,45.7022,9200.0
2013-01-09 11:15:00,62.09,62.17,62.09,62.15,9200.0,45.7022,45.7611,45.7022,45.7463,9200.0
2013-01-09 11:20:00,62.15,62.16,62.06,62.11,22400.0,45.7463,45.7537,45.6801,45.7169,22400.0
2013-01-09 11:25:00,62.1,62.17,62.1,62.17,13400.0,45.7095,45.7611,45.7095,45.7611,13400.0
2013-01-09 11:30:00,62.18,62.24,62.18,62.22,12600.0,45.7684,45.8126,45.7684,45.7979,12600.0
2013-01-09 11:35:00,62.21,62.21,62.17,62.19,6800.0,45.7905,45.7905,45.7611,45.7758,6800.0
2013-01-09 11:40:00,62.2,62.23,62.17,62.22,14400.0,45.7831,45.8052,45.7611,45.7979,14400.0
2013-01-09 11:45:00,62.21,62.29,62.2,62.28,16000.0,45.7905,45.8494,45.7831,45.842,16000.0
2013-01-09 11:50:00,62.28,62.32,62.19,62.22,18000.0,45.842,45.8715,45.7758,45.7979,18000.0
2013-01-09 11:55:00,62.22,62.32,62.22,62.32,9400.0,45.7979,45.8715,45.7979,45.8715,9400.0
2013-01-09 12:00:00,62.29,62.35,62.27,62.32,12000.0,45.8494,45.8936,45.8347,45.8715,12000.0
2013-01-09 12:05:00,62.32,62.34,62.27,62.31,7800.0,45.8715,45.8862,45.8347,45.8641,7800.0
2013-01-09 12:10:00,62.31,62.33,62.26,62.27,15400.0,45.8641,45.8788,45.8273,45.8347,15400.0
2013-01-09 12:15:00,62.26,62.31,62.2,62.3,14800.0,45.8273,45.8641,45.7831,45.8568,14800.0
2013-01-09 12:20:00,62.26,62.26,62.16,62.21,11800.0,45.8273,45.8273,45.7537,45.7905,11800.0
2013-01-09 12:25:00,62.21,62.27,62.21,62.26,11400.0,45.7905,45.8347,45.7905,45.8273,11400.0
2013-01-09 12:30:00,62.26,62.26,62.15,62.2,18800.0,45.8273,45.8273,45.7463,45.7831,18800.0
2013-01-09 12:35:00,62.2,62.22,62.1,62.1,12800.0,45.7831,45.7979,45.7095,45.7095,12800.0
2013-01-09 12:40:00,62.11,62.13,62.04,62.04,15200.0,45.7169,45.7316,45.6654,45.6654,15200.0
2013-01-09 12:45:00,61.99,62.12,61.99,62.09,12400.0,45.6286,45.7243,45.6286,45.7022,12400.0
2013-01-09 12:50:00,62.09,62.09,62.01,62.05,12800.0,45.7022,45.7022,45.6433,45.6727,12800.0
2013-01-09 12:55:00,62.03,62.13,62.03,62.13,9600.0,45.658,45.7316,45.658,45.7316,9600.0
2013-01-09 13:00:00,62.13,62.15,62.12,62.12,9400.0,45.7316,45.7463,45.7243,45.7243,9400.0
2013-01-09 13:05:00,62.12,62.16,62.1,62.1,13200.0,45.7243,45.7537,45.7095,45.7095,13200.0
2013-01-09 13:10:00,62.12,62.12,62.02,62.06,11000.0,45.7243,45.7243,45.6507,45.6801,11000.0
2013-01-09 13:15:00,62.06,62.15,62.06,62.13,13400.0,45.6801,45.7463,45.6801,45.7316,13400.0
2013-01-09 13:20:00,62.12,62.15,62.1,62.13,12000.0,45.7243,45.7463,45.7095,45.7316,12000.0
2013-01-09 13:25:00,62.13,62.16,62.09,62.09,7200.0,45.7316,45.7537,45.7022,45.7022,7200.0
2013-01-09 13:30:00,62.08,62.13,62.07,62.12,19400.0,45.6948,45.7316,45.6875,45.7243,19400.0
2013-01-09 13:35:00,62.13,62.13,62.07,62.13,15800.0,45.7316,45.7316,45.6875,45.7316,15800.0
2013-01-09 13:40:00,62.13,62.13,62.09,62.09,12800.0,45.7316,45.7316,45.7022,45.7022,12800.0
2013-01-09 13:45:00,62.1,62.14,62.09,62.09,9800.0,45.7095,45.739,45.7022,45.7022,9800.0
2013-01-09 13:50:00,62.09,62.13,62.08,62.1,11400.0,45.7022,45.7316,45.6948,45.7095,11400.0
2013-01-09 13:55:00,62.1,62.13,62.08,62.1,19200.0,45.7095,45.7316,45.6948,45.7095,19200.0
2013-01-09 14:00:00,62.1,62.12,62.06,62.12,12000.0,45.7095,45.7243,45.6801,45.7243,12000.0
2013-01-09 14:05:00,62.13,62.19,62.1,62.13,16600.0,45.7316,45.7758,45.7095,45.7316,16600.0
2013-01-09 14:10:00,62.12,62.18,62.12,62.15,15400.0,45.7243,45.7684,45.7243,45.7463,15400.0
2013-01-09 14:15:00,62.13,62.19,62.12,62.14,17800.0,45.7316,45.7758,45.7243,45.739,17800.0
2013-01-09 14:20:00,62.13,62.13,62.09,62.1,8400.0,45.7316,45.7316,45.7022,45.7095,8400.0
2013-01-09 14:25:00,62.12,62.17,62.1,62.16,13800.0,45.7243,45.7611,45.7095,45.7537,13800.0
2013-01-09 14:30:00,62.18,62.24,62.18,62.22,18800.0,45.7684,45.8126,45.7684,45.7979,18800.0
2013-01-09 14:35:00,62.24,62.27,62.16,62.18,16000.0,45.8126,45.8347,45.7537,45.7684,16000.0
2013-01-09 14:40:00,62.19,62.22,62.16,62.16,24800.0,45.7758,45.7979,45.7537,45.7537,24800.0
2013-01-09 14:45:00,62.15,62.2,62.1,62.11,18600.0,45.7463,45.7831,45.7095,45.7169,18600.0
2013-01-09 14:50:00,62.12,62.14,62.02,62.04,13800.0,45.7243,45.739,45.6507,45.6654,13800.0
2013-01-09 14:55:00,62.04,62.1,62.04,62.09,13000.0,45.6654,45.7095,45.6654,45.7022,13000.0
2013-01-09 15:00:00,62.07,62.11,62.04,62.09,12400.0,45.6875,45.7169,45.6654,45.7022,12400.0
2013-01-09 15:05:00,62.09,62.13,62.07,62.1,10200.0,45.7022,45.7316,45.6875,45.7095,10200.0
2013-01-09 15:10:00,62.1,62.21,62.09,62.21,33200.0,45.7095,45.7905,45.7022,45.7905,33200.0
2013-01-09 15:15:00,62.21,62.27,62.13,62.13,37400.0,45.7905,45.8347,45.7316,45.7316,37400.0
2013-01-09 15:20:00,62.13,62.22,62.13,62.19,39600.0,45.7316,45.7979,45.7316,45.7758,39600.0
2013-01-09 15:25:00,62.2,62.25,62.18,62.25,10400.0,45.7831,45.82,45.7684,45.82,10400.0
2013-01-09 15:30:00,62.24,62.24,62.13,62.17,23000.0,45.8126,45.8126,45.7316,45.7611,23000.0
2013-01-09 15:35:00,62.14,62.22,62.14,62.2,18000.0,45.739,45.7979,45.739,45.7831,18000.0
2013-01-09 15:40:00,62.2,62.21,62.13,62.2,21600.0,45.7831,45.7905,45.7316,45.7831,21600.0
2013-01-09 15:45:00,62.21,62.27,62.2,62.23,49000.0,45.7905,45.8347,45.7831,45.8052,49000.0
2013-01-09 15:50:00,62.23,62.3,62.23,62.24,58600.0,45.8052,45.8568,45.8052,45.8126,58600.0
2013-01-09 15:55:00,62.24,62.34,62.24,62.31,137800.0,45.8126,45.8862,45.8126,45.8641,137800.0
2013-01-10 09:30:00,62.75,62.99,62.65,62.96,91000.0,46.188,46.3646,46.1144,46.3426,91000.0
2013-01-10 09:35:00,62.94,62.97,62.77,62.77,22400.0,46.3278,46.3499,46.2027,46.2027,22400.0
2013-01-10 09:40:00,62.76,62.76,62.45,62.52,19000.0,46.1953,46.1953,45.9672,46.0187,19000.0
2013-01-10 09:45:00,62.55,62.6,62.46,62.53,22200.0,46.0408,46.0776,45.9745,46.026,22200.0
2013-01-10 09:50:00,62.53,62.53,62.45,62.47,17600.0,46.026,46.026,45.9672,45.9819,17600.0
2013-01-10 09:55:00,62.48,62.52,62.39,62.42,15400.0,45.9892,46.0187,45.923,45.9451,15400.0
2013-01-10 10:00:00,62.42,62.45,62.28,62.36,20600.0,45.9451,45.9672,45.842,45.9009,20600.0
2013-01-10 10:05:00,62.36,62.49,62.35,62.44,33200.0,45.9009,45.9966,45.8936,45.9598,33200.0
2013-01-10 10:10:00,62.43,62.48,62.43,62.44,15200.0,45.9524,45.9892,45.9524,45.9598,15200.0
2013-01-10 10:15:00,62.43,62.48,62.38,62.44,15600.0,45.9524,45.9892,45.9156,45.9598,15600.0
2013-01-10 10:20:00,62.45,62.46,62.37,62.42,15800.0,45.9672,45.9745,45.9083,45.9451,15800.0
2013-01-10 10:25:00,62.43,62.49,62.37,62.37,26400.0,45.9524,45.9966,45.9083,45.9083,26400.0
2013-01-10 10:30:00,62.42,62.52,62.32,62.51,46800.0,45.9451,46.0187,45.8715,46.0113,46800.0
2013-01-10 10:35:00,62.52,62.52,62.4,62.47,21200.0,46.0187,46.0187,45.9304,45.9819,21200.0
2013-01-10 10:40:00,62.44,62.54,62.4,62.52,13200.0,45.9598,46.0334,45.9304,46.0187,13200.0
2013-01-10 10:45:00,62.49,62.53,62.45,62.53,39400.0,45.9966,46.026,45.9672,46.026,39400.0
2013-01-10 10:50:00,62.55,62.63,62.53,62.59,16800.0,46.0408,46.0997,46.026,46.0702,16800.0
2013-01-10 10:55:00,62.57,62.57,62.44,62.45,12000.0,46.0555,46.0555,45.9598,45.9672,12000.0
2013-01-10 11:00:00,62.45,62.48,62.4,62.46,46400.0,45.9672,45.9892,45.9304,45.9745,46400.0
2013-01-10 11:05:00,62.47,62.57,62.47,62.55,21600.0,45.9819,46.0555,45.9819,46.0408,21600.0
2013-01-10 11:10:00,62.57,62.58,62.46,62.48,13400.0,46.0555,46.0629,45.9745,45.9892,13400.0
2013-01-10 11:15:00,62.48,62.51,62.45,62.51,10400.0,45.9892,46.0113,45.9672,46.0113,10400.0
2013-01-10 11:20:00,62.48,62.5,62.44,62.46,45800.0,45.9892,46.004,45.9598,45.9745,45800.0
2013-01-10 11:25:00,62.46,62.52,62.45,62.49,14200.0,45.9745,46.0187,45.9672,45.9966,14200.0
2013-01-10 11:30:00,62.51,62.59,62.51,62.55,13000.0,46.0113,46.0702,46.0113,46.0408,13000.0
2013-01-10 11:35:00,62.57,62.58,62.52,62.53,5600.0,46.0555,46.0629,46.0187,46.026,5600.0
2013-01-10 11:40:00,62.55,62.55,62.47,62.54,9000.0,46.0408,46.0408,45.9819,46.0334,9000.0
2013-01-10 11:45:00,62.52,62.59,62.49,62.54,18600.0,46.0187,46.0702,45.9966,46.0334,18600.0
2013-01-10 11:50:00,62.53,62.58,62.53,62.56,8200.0,46.026,46.0629,46.026,46.0481,8200.0
2013-01-10 11:55:00,62.57,62.6,62.56,62.6,6000.0,46.0555,46.0776,46.0481,46.0776,6000.0
2013-01-10 12:00:00,62.6,62.66,62.58,62.66,9600.0,46.0776,46.1217,46.0629,46.1217,9600.0
2013-01-10 12:05:00,62.69,62.79,62.69,62.79,16400.0,46.1438,46.2174,46.1438,46.2174,16400.0
2013-01-10 12:10:00,62.79,62.83,62.75,62.79,15400.0,46.2174,46.2469,46.188,46.2174,15400.0
2013-01-10 12:15:00,62.78,62.8,62.76,62.8,12400.0,46.2101,46.2248,46.1953,46.2248,12400.0
2013-01-10 12:20:00,62.8,62.81,62.7,62.73,11400.0,46.2248,46.2321,46.1512,46.1733,11400.0
2013-01-10 12:25:00,62.73,62.75,62.72,62.75,19600.0,46.1733,46.188,46.1659,46.188,19600.0
2013-01-10 12:30:00,62.75,62.78,62.71,62.72,10400.0,46.188,46.2101,46.1585,46.1659,10400.0
2013-01-10 12:35:00,62.74,62.77,62.72,62.73,14400.0,46.1806,46.2027,46.1659,46.1733,14400.0
2013-01-10 12:40:00,62.74,62.77,62.68,62.68,16200.0,46.1806,46.2027,46.1365,46.1365,16200.0
2013-01-10 12:45:00,62.68,62.75,62.67,62.74,11000.0,46.1365,46.188,46.1291,46.1806,11000.0
2013-01-10 12:50:00,62.75,62.75,62.7,62.74,10800.0,46.188,46.188,46.1512,46.1806,10800.0
2013-01-10 12:55:00,62.73,62.85,62.73,62.85,24000.0,46.1733,46.2616,46.1733,46.2616,24000.0
2013-01-10 13:00:00,62.85,62.85,62.76,62.76,10400.0,46.2616,46.2616,46.1953,46.1953,10400.0
2013-01-10 13:05:00,62.75,62.78,62.73,62.74,7200.0,46.188,46.2101,46.1733,46.1806,7200.0
2013-01-10 13:10:00,62.74,62.75,62.7,62.7,3400.0,46.1806,46.188,46.1512,46.1512,3400.0
2013-01-10 13:15:00,62.7,62.7,62.64,62.67,16800.0,46.1512,46.1512,46.107,46.1291,16800.0
2013-01-10 13:20:00,62.67,62.74,62.67,62.71,3200.0,46.1291,46.1806,46.1291,46.1585,3200.0
2013-01-10 13:25:00,62.7,62.74,62.7,62.71,9400.0,46.1512,46.1806,46.1512,46.1585,9400.0
2013-01-10 13:30:00,62.7,62.75,62.7,62.75,10400.0,46.1512,46.188,46.1512,46.188,10400.0
2013-01-10 13:35:00,62.74,62.74,62.66,62.68,15000.0,46.1806,46.1806,46.1217,46.1365,15000.0
2013-01-10 13:40:00,62.68,62.71,62.68,62.69,7200.0,46.1365,46.1585,46.1365,46.1438,7200.0
2013-01-10 13:45:00,62.68,62.72,62.67,62.72,11400.0,46.1365,46.1659,46.1291,46.1659,11400.0
2013-01-10 13:50:00,62.74,62.75,62.7,62.74,12800.0,46.1806,46.188,46.1512,46.1806,12800.0
2013-01-10 13:55:00,62.74,62.88,62.74,62.82,21200.0,46.1806,46.2837,46.1806,46.2395,21200.0
2013-01-10 14:00:00,62.82,62.85,62.8,62.8,10000.0,46.2395,46.2616,46.2248,46.2248,10000.0
2013-01-10 14:05:00,62.81,62.85,62.81,62.84,9400.0,46.2321,46.2616,46.2321,46.2542,9400.0
2013-01-10 14:10:00,62.83,62.87,62.81,62.82,10000.0,46.2469,46.2763,46.2321,46.2395,10000.0
2013-01-10 14:15:00,62.83,62.88,62.83,62.85,11200.0,46.2469,46.2837,46.2469,46.2616,11200.0
2013-01-10 14:20:00,62.84,62.88,62.81,62.83,21800.0,46.2542,46.2837,46.2321,46.2469,21800.0
2013-01-10 14:25:00,62.82,62.84,62.77,62.81,17400.0,46.2395,46.2542,46.2027,46.2321,17400.0
2013-01-10 14:30:00,62.8,62.8,62.74,62.79,10400.0,46.2248,46.2248,46.1806,46.2174,10400.0
2013-01-10 14:35:00,62.77,62.81,62.77,62.81,30200.0,46.2027,46.2321,46.2027,46.2321,30200.0
2013-01-10 14:40:00,62.8,62.86,62.8,62.86,8800.0,46.2248,46.269,46.2248,46.269,8800.0
2013-01-10 14:45:00,62.85,62.87,62.83,62.86,9800.0,46.2616,46.2763,46.2469,46.269,9800.0
2013-01-10 14:50:00,62.86,62.95,62.85,62.9,25400.0,46.269,46.3352,46.2616,46.2984,25400.0
2013-01-10 14:55:00,62.91,62.91,62.84,62.88,23600.0,46.3058,46.3058,46.2542,46.2837,23600.0
2013-01-10 15:00:00,62.88,62.93,62.87,62.92,19000.0,46.2837,46.3205,46.2763,46.3131,19000.0
2013-01-10 15:05:00,62.92,62.94,62.91,62.93,23600.0,46.3131,46.3278,46.3058,46.3205,23600.0
2013-01-10 15:10:00,62.93,62.97,62.88,62.93,40200.0,46.3205,46.3499,46.2837,46.3205,40200.0
2013-01-10 15:15:00,62.96,62.99,62.91,62.99,47200.0,46.3426,46.3646,46.3058,46.3646,47200.0
2013-01-10 15:20:00,62.98,63.01,62.98,63.0,38800.0,46.3573,46.3794,46.3573,46.372,38800.0
2013-01-10 15:25:00,62.98,62.99,62.9,62.93,27800.0,46.3573,46.3646,46.2984,46.3205,27800.0
2013-01-10 15:30:00,62.94,62.96,62.88,62.92,62800.0,46.3278,46.3426,46.2837,46.3131,62800.0
2013-01-10 15:35:00,62.91,62.92,62.89,62.91,37200.0,46.3058,46.3131,46.291,46.3058,37200.0
2013-01-10 15:40:00,62.91,62.97,62.9,62.97,77600.0,46.3058,46.3499,46.2984,46.3499,77600.0
2013-01-10 15:45:00,62.97,63.05,62.96,63.02,100600.0,46.3499,46.4088,46.3426,46.3867,100600.0
2013-01-10 15:50:00,63.02,63.02,62.95,62.99,79200.0,46.3867,46.3867,46.3352,46.3646,79200.0
2013-01-10 15:55:00,63.0,63.07,62.99,63.07,281000.0,46.372,46.4235,46.3646,46.4235,281000.0
2013-01-11 09:30:00,63.03,63.23,62.76,63.15,34400.0,46.3941,46.5413,46.1953,46.4824,34400.0
2013-01-11 09:35:00,63.16,63.2,62.97,63.0,23000.0,46.4898,46.5192,46.3499,46.372,23000.0
2013-01-11 09:40:00,62.99,63.02,62.82,62.92,84000.0,46.3646,46.3867,46.2395,46.3131,84000.0
2013-01-11 09:45:00,62.95,62.95,62.72,62.83,64600.0,46.3352,46.3352,46.1659,46.2469,64600.0
2013-01-11 09:50:00,62.83,62.87,62.77,62.8,19400.0,46.2469,46.2763,46.2027,46.2248,19400.0
2013-01-11 09:55:00,62.81,62.89,62.76,62.84,40400.0,46.2321,46.291,46.1953,46.2542,40400.0
2013-01-11 10:00:00,62.85,62.93,62.84,62.86,27400.0,46.2616,46.3205,46.2542,46.269,27400.0
2013-01-11 10:05:00,62.85,62.88,62.77,62.77,38200.0,46.2616,46.2837,46.2027,46.2027,38200.0
2013-01-11 10:10:00,62.76,62.85,62.75,62.85,28400.0,46.1953,46.2616,46.188,46.2616,28400.0
2013-01-11 10:15:00,62.84,62.84,62.67,62.69,21000.0,46.2542,46.2542,46.1291,46.1438,21000.0
2013-01-11 10:20:00,62.68,62.72,62.66,62.66,13200.0,46.1365,46.1659,46.1217,46.1217,13200.0
2013-01-11 10:25:00,62.66,62.7,62.63,62.69,13800.0,46.1217,46.1512,46.0997,46.1438,13800.0
2013-01-11 10:30:00,62.69,62.73,62.64,62.65,15600.0,46.1438,46.1733,46.107,46.1144,15600.0
2013-01-11 10:35:00,62.64,62.67,62.61,62.61,26400.0,46.107,46.1291,46.0849,46.0849,26400.0
2013-01-11 10:40:00,62.62,62.66,62.59,62.59,30200.0,46.0923,46.1217,46.0702,46.0702,30200.0
2013-01-11 10:45:00,62.58,62.62,62.5,62.62,41200.0,46.0629,46.0923,46.004,46.0923,41200.0
2013-01-11 10:50:00,62.62,62.63,62.57,62.59,17200.0,46.0923,46.0997,46.0555,46.0702,17200.0
2013-01-11 10:55:00,62.57,62.62,62.51,62.58,30200.0,46.0555,46.0923,46.0113,46.0629,30200.0
2013-01-11 11:00:00,62.57,62.68,62.57,62.68,16600.0,46.0555,46.1365,46.0555,46.1365,16600.0
2013-01-11 11:05:00,62.68,62.74,62.66,62.68,18400.0,46.1365,46.1806,46.1217,46.1365,18400.0
2013-01-11 11:10:00,62.68,62.69,62.66,62.67,9400.0,46.1365,46.1438,46.1217,46.1291,9400.0
2013-01-11 11:15:00,62.67,62.69,62.62,62.62,13200.0,46.1291,46.1438,46.0923,46.0923,13200.0
2013-01-11 11:20:00,62.61,62.64,62.6,62.62,9800.0,46.0849,46.107,46.0776,46.0923,9800.0
2013-01-11 11:25:00,62.6,62.6,62.51,62.51,14600.0,46.0776,46.0776,46.0113,46.0113,14600.0
2013-01-11 11:30:00,62.52,62.6,62.51,62.59,12400.0,46.0187,46.0776,46.0113,46.0702,12400.0
2013-01-11 11:35:00,62.58,62.59,62.53,62.57,13400.0,46.0629,46.0702,46.026,46.0555,13400.0
2013-01-11 11:40:00,62.59,62.6,62.55,62.56,41200.0,46.0702,46.0776,46.0408,46.0481,41200.0
2013-01-11 11:45:00,62.55,62.57,62.54,62.56,9200.0,46.0408,46.0555,46.0334,46.0481,9200.0
2013-01-11 11:50:00,62.55,62.61,62.55,62.58,10800.0,46.0408,46.0849,46.0408,46.0629,10800.0
2013-01-11 11:55:00,62.59,62.65,62.58,62.63,24800.0,46.0702,46.1144,46.0629,46.0997,24800.0
2013-01-11 12:00:00,62.63,62.83,62.63,62.8,97000.0,46.0997,46.2469,46.0997,46.2248,97000.0
2013-01-11 12:05:00,62.8,62.83,62.79,62.82,14000.0,46.2248,46.2469,46.2174,46.2395,14000.0
2013-01-11 12:10:00,62.84,62.86,62.82,62.82,16000.0,46.2542,46.269,46.2395,46.2395,16000.0
2013-01-11 12:15:00,62.82,62.82,62.79,62.81,11200.0,46.2395,46.2395,46.2174,46.2321,11200.0
2013-01-11 12:20:00,62.81,62.81,62.76,62.77,8000.0,46.2321,46.2321,46.1953,46.2027,8000.0
2013-01-11 12:25:00,62.78,62.78,62.69,62.71,10800.0,46.2101,46.2101,46.1438,46.1585,10800.0
2013-01-11 12:30:00,62.68,62.68,62.62,62.65,24400.0,46.1365,46.1365,46.0923,46.1144,24400.0
2013-01-11 12:35:00,62.66,62.7,62.66,62.7,8400.0,46.1217,46.1512,46.1217,46.1512,8400.0
2013-01-11 12:40:00,62.7,62.73,62.7,62.73,3800.0,46.1512,46.1733,46.1512,46.1733,3800.0
2013-01-11 12:45:00,62.73,62.73,62.69,62.7,6600.0,46.1733,46.1733,46.1438,46.1512,6600.0
2013-01-11 12:50:00,62.71,62.76,62.7,62.71,10000.0,46.1585,46.1953,46.1512,46.1585,10000.0
2013-01-11 12:55:00,62.71,62.71,62.67,62.69,6200.0,46.1585,46.1585,46.1291,46.1438,6200.0
2013-01-11 13:00:00,62.7,62.73,62.68,62.69,10400.0,46.1512,46.1733,46.1365,46.1438,10400.0
2013-01-11 13:05:00,62.69,62.73,62.69,62.7,10800.0,46.1438,46.1733,46.1438,46.1512,10800.0
2013-01-11 13:10:00,62.7,62.71,62.66,62.68,12200.0,46.1512,46.1585,46.1217,46.1365,12200.0
2013-01-11 13:15:00,62.68,62.68,62.64,62.65,8400.0,46.1365,46.1365,46.107,46.1144,8400.0
2013-01-11 13:20:00,62.66,62.67,62.65,62.66,7000.0,46.1217,46.1291,46.1144,46.1217,7000.0
2013-01-11 13:25:00,62.66,62.68,62.66,62.66,7000.0,46.1217,46.1365,46.1217,46.1217,7000.0
2013-01-11 13:30:00,62.67,62.81,62.66,62.81,14600.0,46.1291,46.2321,46.1217,46.2321,14600.0
2013-01-11 13:35:00,62.81,62.81,62.79,62.81,5800.0,46.2321,46.2321,46.2174,46.2321,5800.0
2013-01-11 13:40:00,62.83,62.83,62.71,62.71,13600.0,46.2469,46.2469,46.1585,46.1585,13600.0
2013-01-11 13:45:00,62.72,62.73,62.65,62.71,14400.0,46.1659,46.1733,46.1144,46.1585,14400.0
2013-01-11 13:50:00,62.71,62.72,62.66,62.68,11600.0,46.1585,46.1659,46.1217,46.1365,11600.0
2013-01-11 13:55:00,62.69,62.69,62.61,62.61,6000.0,46.1438,46.1438,46.0849,46.0849,6000.0
2013-01-11 14:00:00,62.61,62.66,62.6,62.63,14000.0,46.0849,46.1217,46.0776,46.0997,14000.0
2013-01-11 14:05:00,62.62,62.66,62.62,62.66,13400.0,46.0923,46.1217,46.0923,46.1217,13400.0
2013-01-11 14:10:00,62.65,62.73,62.64,62.68,12200.0,46.1144,46.1733,46.107,46.1365,12200.0
2013-01-11 14:15:00,62.68,62.7,62.65,62.66,11800.0,46.1365,46.1512,46.1144,46.1217,11800.0
2013-01-11 14:20:00,62.66,62.68,62.64,62.65,22000.0,46.1217,46.1365,46.107,46.1144,22000.0
2013-01-11 14:25:00,62.66,62.7,62.66,62.7,10400.0,46.1217,46.1512,46.1217,46.1512,10400.0
2013-01-11 14:30:00,62.7,62.71,62.7,62.7,9000.0,46.1512,46.1585,46.1512,46.1512,9000.0
2013-01-11 14:35:00,62.71,62.72,62.7,62.7,17200.0,46.1585,46.1659,46.1512,46.1512,17200.0
2013-01-11 14:40:00,62.7,62.8,62.68,62.72,106400.0,46.1512,46.2248,46.1365,46.1659,106400.0
2013-01-11 14:45:00,62.71,62.76,62.66,62.74,42200.0,46.1585,46.1953,46.1217,46.1806,42200.0
2013-01-11 14:50:00,62.74,62.77,62.73,62.76,13200.0,46.1806,46.2027,46.1733,46.1953,13200.0
2013-01-11 14:55:00,62.77,62.77,62.74,62.75,10800.0,46.2027,46.2027,46.1806,46.188,10800.0
2013-01-11 15:00:00,62.76,62.76,62.72,62.75,23000.0,46.1953,46.1953,46.1659,46.188,23000.0
2013-01-11 15:05:00,62.76,62.79,62.74,62.79,18400.0,46.1953,46.2174,46.1806,46.2174,18400.0
2013-01-11 15:10:00,62.79,62.82,62.77,62.82,28000.0,46.2174,46.2395,46.2027,46.2395,28000.0
2013-01-11 15:15:00,62.82,62.87,62.81,62.82,19200.0,46.2395,46.2763,46.2321,46.2395,19200.0
2013-01-11 15:20:00,62.82,62.94,62.82,62.88,33000.0,46.2395,46.3278,46.2395,46.2837,33000.0
2013-01-11 15:25:00,62.87,62.9,62.85,62.89,23400.0,46.2763,46.2984,46.2616,46.291,23400.0
2013-01-11 15:30:00,62.9,62.93,62.87,62.91,42800.0,46.2984,46.3205,46.2763,46.3058,42800.0
2013-01-11 15:35:00,62.9,62.93,62.82,62.83,25800.0,46.2984,46.3205,46.2395,46.2469,25800.0
2013-01-11 15:40:00,62.83,63.01,62.83,63.01,57400.0,46.2469,46.3794,46.2469,46.3794,57400.0
2013-01-11 15:45:00,63.01,63.03,62.91,62.91,43400.0,46.3794,46.3941,46.3058,46.3058,43400.0
2013-01-11 15:50:00,62.92,62.95,62.89,62.9,80000.0,46.3131,46.3352,46.291,46.2984,80000.0
2013-01-11 15:55:00,62.89,62.89,62.74,62.82,298200.0,46.291,46.291,46.1806,46.2395,298200.0
2013-01-14 09:30:00,62.83,63.01,62.83,62.95,23800.0,46.2469,46.3794,46.2469,46.3352,23800.0
2013-01-14 09:35:00,62.96,63.12,62.9,63.08,11800.0,46.3426,46.4603,46.2984,46.4309,11800.0
2013-01-14 09:40:00,63.09,63.14,62.9,62.93,16000.0,46.4382,46.475,46.2984,46.3205,16000.0
2013-01-14 09:45:00,62.95,62.95,62.8,62.81,16600.0,46.3352,46.3352,46.2248,46.2321,16600.0
2013-01-14 09:50:00,62.82,62.84,62.72,62.79,23000.0,46.2395,46.2542,46.1659,46.2174,23000.0
2013-01-14 09:55:00,62.75,62.9,62.72,62.72,36000.0,46.188,46.2984,46.1659,46.1659,36000.0
2013-01-14 10:00:00,62.72,62.8,62.67,62.8,19600.0,46.1659,46.2248,46.1291,46.2248,19600.0
2013-01-14 10:05:00,62.8,62.85,62.76,62.8,8800.0,46.2248,46.2616,46.1953,46.2248,8800.0
2013-01-14 10:10:00,62.8,62.88,62.8,62.87,10200.0,46.2248,46.2837,46.2248,46.2763,10200.0
2013-01-14 10:15:00,62.89,62.95,62.86,62.9,9200.0,46.291,46.3352,46.269,46.2984,9200.0
2013-01-14 10:20:00,62.9,62.94,62.78,62.78,20000.0,46.2984,46.3278,46.2101,46.2101,20000.0
2013-01-14 10:25:00,62.79,62.8,62.72,62.74,35000.0,46.2174,46.2248,46.1659,46.1806,35000.0
2013-01-14 10:30:00,62.74,62.76,62.63,62.63,32200.0,46.1806,46.1953,46.0997,46.0997,32200.0
2013-01-14 10:35:00,62.63,62.67,62.6,62.6,18800.0,46.0997,46.1291,46.0776,46.0776,18800.0
2013-01-14 10:40:00,62.62,62.72,62.6,62.71,10800.0,46.0923,46.1659,46.0776,46.1585,10800.0
2013-01-14 10:45:00,62.71,62.72,62.65,62.65,17400.0,46.1585,46.1659,46.1144,46.1144,17400.0
2013-01-14 10:50:00,62.65,62.66,62.43,62.44,39400.0,46.1144,46.1217,45.9524,45.9598,39400.0
2013-01-14 10:55:00,62.43,62.44,62.26,62.27,67000.0,45.9524,45.9598,45.8273,45.8347,67000.0
2013-01-14 11:00:00,62.27,62.48,62.26,62.48,39000.0,45.8347,45.9892,45.8273,45.9892,39000.0
2013-01-14 11:05:00,62.48,62.59,62.45,62.59,11000.0,45.9892,46.0702,45.9672,46.0702,11000.0
2013-01-14 11:10:00,62.58,62.6,62.52,62.57,22200.0,46.0629,46.0776,46.0187,46.0555,22200.0
2013-01-14 11:15:00,62.57,62.63,62.56,62.58,18200.0,46.0555,46.0997,46.0481,46.0629,18200.0
2013-01-14 11:20:00,62.57,62.6,62.57,62.57,4400.0,46.0555,46.0776,46.0555,46.0555,4400.0
2013-01-14 11:25:00,62.57,62.63,62.57,62.6,15000.0,46.0555,46.0997,46.0555,46.0776,15000.0
2013-01-14 11:30:00,62.59,62.64,62.59,62.63,8800.0,46.0702,46.107,46.0702,46.0997,8800.0
2013-01-14 11:35:00,62.62,62.63,62.6,62.61,6400.0,46.0923,46.0997,46.0776,46.0849,6400.0
2013-01-14 11:40:00,62.57,62.59,62.52,62.52,14200.0,46.0555,46.0702,46.0187,46.0187,14200.0
2013-01-14 11:45:00,62.55,62.58,62.53,62.58,15600.0,46.0408,46.0629,46.026,46.0629,15600.0
2013-01-14 11:50:00,62.56,62.59,62.56,62.57,4800.0,46.0481,46.0702,46.0481,46.0555,4800.0
2013-01-14 11:55:00,62.57,62.58,62.54,62.58,6200.0,46.0555,46.0629,46.0334,46.0629,6200.0
2013-01-14 12:00:00,62.58,62.63,62.57,62.63,4000.0,46.0629,46.0997,46.0555,46.0997,4000.0
2013-01-14 12:05:00,62.63,62.65,62.62,62.64,7600.0,46.0997,46.1144,46.0923,46.107,7600.0
2013-01-14 12:10:00,62.63,62.67,62.59,62.62,6800.0,46.0997,46.1291,46.0702,46.0923,6800.0
2013-01-14 12:15:00,62.6,62.63,62.57,62.57,9600.0,46.0776,46.0997,46.0555,46.0555,9600.0
2013-01-14 12:20:00,62.58,62.58,62.54,62.55,7000.0,46.0629,46.0629,46.0334,46.0408,7000.0
2013-01-14 12:25:00,62.54,62.56,62.48,62.48,13400.0,46.0334,46.0481,45.9892,45.9892,13400.0
2013-01-14 12:30:00,62.5,62.54,62.49,62.53,6800.0,46.004,46.0334,45.9966,46.026,6800.0
2013-01-14 12:35:00,62.54,62.54,62.49,62.5,13600.0,46.0334,46.0334,45.9966,46.004,13600.0
2013-01-14 12:40:00,62.49,62.49,62.42,62.43,11200.0,45.9966,45.9966,45.9451,45.9524,11200.0
2013-01-14 12:45:00,62.44,62.45,62.4,62.43,12400.0,45.9598,45.9672,45.9304,45.9524,12400.0
2013-01-14 12:50:00,62.44,62.47,62.43,62.44,4000.0,45.9598,45.9819,45.9524,45.9598,4000.0
2013-01-14 12:55:00,62.46,62.51,62.46,62.47,12600.0,45.9745,46.0113,45.9745,45.9819,12600.0
2013-01-14 13:00:00,62.48,62.48,62.38,62.4,14800.0,45.9892,45.9892,45.9156,45.9304,14800.0
2013-01-14 13:05:00,62.41,62.42,62.39,62.41,15200.0,45.9377,45.9451,45.923,45.9377,15200.0
2013-01-14 13:10:00,62.4,62.44,62.4,62.44,8400.0,45.9304,45.9598,45.9304,45.9598,8400.0
2013-01-14 13:15:00,62.41,62.43,62.38,62.43,13000.0,45.9377,45.9524,45.9156,45.9524,13000.0
2013-01-14 13:20:00,62.42,62.44,62.4,62.4,6600.0,45.9451,45.9598,45.9304,45.9304,6600.0
2013-01-14 13:25:00,62.4,62.44,62.37,62.42,22400.0,45.9304,45.9598,45.9083,45.9451,22400.0
2013-01-14 13:30:00,62.41,62.42,62.35,62.38,6200.0,45.9377,45.9451,45.8936,45.9156,6200.0
2013-01-14 13:35:00,62.38,62.38,62.31,62.32,27600.0,45.9156,45.9156,45.8641,45.8715,27600.0
2013-01-14 13:40:00,62.32,62.34,62.31,62.33,21600.0,45.8715,45.8862,45.8641,45.8788,21600.0
2013-01-14 13:45:00,62.32,62.33,62.22,62.23,37600.0,45.8715,45.8788,45.7979,45.8052,37600.0
2013-01-14 13:50:00,62.22,62.27,62.2,62.21,30800.0,45.7979,45.8347,45.7831,45.7905,30800.0
2013-01-14 13:55:00,62.21,62.21,62.13,62.15,33400.0,45.7905,45.7905,45.7316,45.7463,33400.0
2013-01-14 14:00:00,62.16,62.27,62.13,62.27,21000.0,45.7537,45.8347,45.7316,45.8347,21000.0
2013-01-14 14:05:00,62.31,62.36,62.28,62.33,60800.0,45.8641,45.9009,45.842,45.8788,60800.0
2013-01-14 14:10:00,62.33,62.4,62.31,62.31,33400.0,45.8788,45.9304,45.8641,45.8641,33400.0
2013-01-14 14:15:00,62.31,62.37,62.31,62.36,12400.0,45.8641,45.9083,45.8641,45.9009,12400.0
2013-01-14 14:20:00,62.36,62.4,62.34,62.35,10600.0,45.9009,45.9304,45.8862,45.8936,10600.0
2013-01-14 14:25:00,62.38,62.38,62.35,62.38,12800.0,45.9156,45.9156,45.8936,45.9156,12800.0
2013-01-14 14:30:00,62.38,62.42,62.38,62.4,18600.0,45.9156,45.9451,45.9156,45.9304,18600.0
2013-01-14 14:35:00,62.4,62.43,62.36,62.38,12400.0,45.9304,45.9524,45.9009,45.9156,12400.0
2013-01-14 14:40:00,62.35,62.38,62.35,62.36,6200.0,45.8936,45.9156,45.8936,45.9009,6200.0
2013-01-14 14:45:00,62.35,62.35,62.27,62.31,15400.0,45.8936,45.8936,45.8347,45.8641,15400.0
2013-01-14 14:50:00,62.31,62.33,62.29,62.29,17400.0,45.8641,45.8788,45.8494,45.8494,17400.0
2013-01-14 14:55:00,62.27,62.29,62.26,62.26,14200.0,45.8347,45.8494,45.8273,45.8273,14200.0
2013-01-14 15:00:00,62.27,62.33,62.27,62.33,11600.0,45.8347,45.8788,45.8347,45.8788,11600.0
2013-01-14 15:05:00,62.33,62.4,62.32,62.4,29000.0,45.8788,45.9304,45.8715,45.9304,29000.0
2013-01-14 15:10:00,62.4,62.4,62.31,62.31,28400.0,45.9304,45.9304,45.8641,45.8641,28400.0
2013-01-14 15:15:00,62.3,62.33,62.26,62.26,36600.0,45.8568,45.8788,45.8273,45.8273,36600.0
2013-01-14 15:20:00,62.27,62.29,62.23,62.27,34600.0,45.8347,45.8494,45.8052,45.8347,34600.0
2013-01-14 15:25:00,62.27,62.33,62.24,62.27,33400.0,45.8347,45.8788,45.8126,45.8347,33400.0
2013-01-14 15:30:00,62.3,62.3,62.24,62.26,40800.0,45.8568,45.8568,45.8126,45.8273,40800.0
2013-01-14 15:35:00,62.24,62.24,62.14,62.19,45400.0,45.8126,45.8126,45.739,45.7758,45400.0
2013-01-14 15:40:00,62.19,62.26,62.18,62.24,36400.0,45.7758,45.8273,45.7684,45.8126,36400.0
2013-01-14 15:45:00,62.25,62.3,62.2,62.2,47400.0,45.82,45.8568,45.7831,45.7831,47400.0
2013-01-14 15:50:00,62.2,62.22,62.12,62.22,92400.0,45.7831,45.7979,45.7243,45.7979,92400.0
2013-01-14 15:55:00,62.22,62.35,62.16,62.33,132200.0,45.7979,45.8936,45.7537,45.8788,132200.0
2013-01-15 09:30:00,62.01,62.75,61.88,62.59,130200.0,45.7053,46.2507,45.6095,46.1328,130200.0
2013-01-15 09:35:00,62.59,62.62,62.46,62.46,53800.0,46.1328,46.1549,46.037,46.037,53800.0
2013-01-15 09:40:00,62.46,62.51,62.4,62.41,34400.0,46.037,46.0739,45.9928,46.0001,34400.0
2013-01-15 09:45:00,62.38,62.44,62.26,62.29,92200.0,45.978,46.0223,45.8896,45.9117,92200.0
2013-01-15 09:50:00,62.29,62.35,62.24,62.3,89600.0,45.9117,45.9559,45.8748,45.9191,89600.0
2013-01-15 09:55:00,62.29,62.33,62.22,62.33,32200.0,45.9117,45.9412,45.8601,45.9412,32200.0
2013-01-15 10:00:00,62.3,62.33,62.17,62.17,40200.0,45.9191,45.9412,45.8233,45.8233,40200.0
2013-01-15 10:05:00,62.17,62.17,62.06,62.06,59600.0,45.8233,45.8233,45.7422,45.7422,59600.0
2013-01-15 10:10:00,62.06,62.28,62.06,62.26,27400.0,45.7422,45.9043,45.7422,45.8896,27400.0
2013-01-15 10:15:00,62.26,62.36,62.26,62.35,15000.0,45.8896,45.9633,45.8896,45.9559,15000.0
2013-01-15 10:20:00,62.37,62.37,62.22,62.24,19200.0,45.9707,45.9707,45.8601,45.8748,19200.0
2013-01-15 10:25:00,62.22,62.32,62.2,62.26,20600.0,45.8601,45.9338,45.8454,45.8896,20600.0
2013-01-15 10:30:00,62.24,62.26,62.21,62.22,20800.0,45.8748,45.8896,45.8527,45.8601,20800.0
2013-01-15 10:35:00,62.22,62.24,62.17,62.24,20200.0,45.8601,45.8748,45.8233,45.8748,20200.0
2013-01-15 10:40:00,62.23,62.3,62.22,62.3,20400.0,45.8675,45.9191,45.8601,45.9191,20400.0
2013-01-15 10:45:00,62.32,62.34,62.3,62.32,11000.0,45.9338,45.9486,45.9191,45.9338,11000.0
2013-01-15 10:50:00,62.33,62.33,62.26,62.27,9200.0,45.9412,45.9412,45.8896,45.897,9200.0
2013-01-15 10:55:00,62.26,62.37,62.23,62.35,23200.0,45.8896,45.9707,45.8675,45.9559,23200.0
2013-01-15 11:00:00,62.32,62.33,62.26,62.31,25200.0,45.9338,45.9412,45.8896,45.9264,25200.0
2013-01-15 11:05:00,62.32,62.34,62.27,62.32,17400.0,45.9338,45.9486,45.897,45.9338,17400.0
2013-01-15 11:10:00,62.31,62.33,62.27,62.31,27600.0,45.9264,45.9412,45.897,45.9264,27600.0
2013-01-15 11:15:00,62.32,62.33,62.27,62.27,9200.0,45.9338,45.9412,45.897,45.897,9200.0
2013-01-15 11:20:00,62.27,62.32,62.26,62.32,11800.0,45.897,45.9338,45.8896,45.9338,11800.0
2013-01-15 11:25:00,62.31,62.35,62.3,62.34,7200.0,45.9264,45.9559,45.9191,45.9486,7200.0
2013-01-15 11:30:00,62.34,62.38,62.34,62.38,10600.0,45.9486,45.978,45.9486,45.978,10600.0
2013-01-15 11:35:00,62.38,62.45,62.38,62.44,17600.0,45.978,46.0296,45.978,46.0223,17600.0
2013-01-15 11:40:00,62.45,62.5,62.45,62.49,7000.0,46.0296,46.0665,46.0296,46.0591,7000.0
2013-01-15 11:45:00,62.5,62.53,62.49,62.52,28800.0,46.0665,46.0886,46.0591,46.0812,28800.0
2013-01-15 11:50:00,62.53,62.55,62.52,62.55,10400.0,46.0886,46.1033,46.0812,46.1033,10400.0
2013-01-15 11:55:00,62.56,62.61,62.56,62.57,22000.0,46.1107,46.1476,46.1107,46.1181,22000.0
2013-01-15 12:00:00,62.58,62.6,62.5,62.52,21600.0,46.1254,46.1402,46.0665,46.0812,21600.0
2013-01-15 12:05:00,62.52,62.57,62.47,62.5,17800.0,46.0812,46.1181,46.0444,46.0665,17800.0
2013-01-15 12:10:00,62.52,62.56,62.52,62.52,9000.0,46.0812,46.1107,46.0812,46.0812,9000.0
2013-01-15 12:15:00,62.52,62.62,62.52,62.6,10800.0,46.0812,46.1549,46.0812,46.1402,10800.0
2013-01-15 12:20:00,62.58,62.59,62.55,62.57,10000.0,46.1254,46.1328,46.1033,46.1181,10000.0
2013-01-15 12:25:00,62.56,62.58,62.52,62.54,12200.0,46.1107,46.1254,46.0812,46.096,12200.0
2013-01-15 12:30:00,62.55,62.7,62.55,62.7,19200.0,46.1033,46.2139,46.1033,46.2139,19200.0
2013-01-15 12:35:00,62.7,62.7,62.66,62.69,14400.0,46.2139,46.2139,46.1844,46.2065,14400.0
2013-01-15 12:40:00,62.69,62.7,62.66,62.68,11000.0,46.2065,46.2139,46.1844,46.1992,11000.0
2013-01-15 12:45:00,62.68,62.68,62.58,62.62,23800.0,46.1992,46.1992,46.1254,46.1549,23800.0
2013-01-15 12:50:00,62.63,62.67,62.63,62.65,9800.0,46.1623,46.1918,46.1623,46.177,9800.0
2013-01-15 12:55:00,62.66,62.68,62.63,62.63,13800.0,46.1844,46.1992,46.1623,46.1623,13800.0
2013-01-15 13:00:00,62.63,62.67,62.63,62.64,5600.0,46.1623,46.1918,46.1623,46.1697,5600.0
2013-01-15 13:05:00,62.63,62.67,62.63,62.67,4400.0,46.1623,46.1918,46.1623,46.1918,4400.0
2013-01-15 13:10:00,62.67,62.67,62.65,62.67,6800.0,46.1918,46.1918,46.177,46.1918,6800.0
2013-01-15 13:15:00,62.68,62.69,62.66,62.68,9000.0,46.1992,46.2065,46.1844,46.1992,9000.0
2013-01-15 13:20:00,62.68,62.68,62.63,62.63,11400.0,46.1992,46.1992,46.1623,46.1623,11400.0
2013-01-15 13:25:00,62.65,62.72,62.64,62.71,25400.0,46.177,46.2286,46.1697,46.2213,25400.0
2013-01-15 13:30:00,62.71,62.71,62.66,62.66,11200.0,46.2213,46.2213,46.1844,46.1844,11200.0
2013-01-15 13:35:00,62.67,62.72,62.67,62.71,5200.0,46.1918,46.2286,46.1918,46.2213,5200.0
2013-01-15 13:40:00,62.7,62.7,62.67,62.69,9800.0,46.2139,46.2139,46.1918,46.2065,9800.0
2013-01-15 13:45:00,62.71,62.71,62.65,62.66,10400.0,46.2213,46.2213,46.177,46.1844,10400.0
2013-01-15 13:50:00,62.66,62.66,62.56,62.6,25600.0,46.1844,46.1844,46.1107,46.1402,25600.0
2013-01-15 13:55:00,62.59,62.6,62.54,62.55,11400.0,46.1328,46.1402,46.096,46.1033,11400.0
2013-01-15 14:00:00,62.55,62.57,62.48,62.48,40200.0,46.1033,46.1181,46.0517,46.0517,40200.0
2013-01-15 14:05:00,62.49,62.54,62.48,62.54,23000.0,46.0591,46.096,46.0517,46.096,23000.0
2013-01-15 14:10:00,62.55,62.59,62.5,62.51,31600.0,46.1033,46.1328,46.0665,46.0739,31600.0
2013-01-15 14:15:00,62.51,62.51,62.47,62.48,9400.0,46.0739,46.0739,46.0444,46.0517,9400.0
2013-01-15 14:20:00,62.47,62.47,62.4,62.45,14800.0,46.0444,46.0444,45.9928,46.0296,14800.0
2013-01-15 14:25:00,62.46,62.47,62.44,62.44,11600.0,46.037,46.0444,46.0223,46.0223,11600.0
2013-01-15 14:30:00,62.45,62.48,62.45,62.45,13600.0,46.0296,46.0517,46.0296,46.0296,13600.0
2013-01-15 14:35:00,62.46,62.49,62.45,62.49,14800.0,46.037,46.0591,46.0296,46.0591,14800.0
2013-01-15 14:40:00,62.49,62.52,62.48,62.51,22400.0,46.0591,46.0812,46.0517,46.0739,22400.0
2013-01-15 14:45:00,62.51,62.52,62.49,62.49,32200.0,46.0739,46.0812,46.0591,46.0591,32200.0
2013-01-15 14:50:00,62.49,62.55,62.47,62.48,39200.0,46.0591,46.1033,46.0444,46.0517,39200.0
2013-01-15 14:55:00,62.49,62.52,62.49,62.5,17400.0,46.0591,46.0812,46.0591,46.0665,17400.0
2013-01-15 15:00:00,62.51,62.55,62.49,62.49,45200.0,46.0739,46.1033,46.0591,46.0591,45200.0
2013-01-15 15:05:00,62.49,62.51,62.46,62.49,29600.0,46.0591,46.0739,46.037,46.0591,29600.0
2013-01-15 15:10:00,62.49,62.49,62.42,62.43,31200.0,46.0591,46.0591,46.0075,46.0149,31200.0
2013-01-15 15:15:00,62.43,62.5,62.41,62.5,27400.0,46.0149,46.0665,46.0001,46.0665,27400.0
2013-01-15 15:20:00,62.49,62.51,62.45,62.49,26600.0,46.0591,46.0739,46.0296,46.0591,26600.0
2013-01-15 15:25:00,62.49,62.51,62.43,62.44,20600.0,46.0591,46.0739,46.0149,46.0223,20600.0
2013-01-15 15:30:00,62.45,62.5,62.45,62.49,25400.0,46.0296,46.0665,46.0296,46.0591,25400.0
2013-01-15 15:35:00,62.5,62.55,62.49,62.51,37400.0,46.0665,46.1033,46.0591,46.0739,37400.0
2013-01-15 15:40:00,62.52,62.57,62.51,62.56,29000.0,46.0812,46.1181,46.0739,46.1107,29000.0
2013-01-15 15:45:00,62.56,62.58,62.51,62.52,44800.0,46.1107,46.1254,46.0739,46.0812,44800.0
2013-01-15 15:50:00,62.52,62.58,62.49,62.57,57000.0,46.0812,46.1254,46.0591,46.1181,57000.0
2013-01-15 15:55:00,62.57,62.62,62.52,62.55,122000.0,46.1181,46.1549,46.0812,46.1033,122000.0
2013-01-16 09:30:00,62.35,62.75,62.35,62.49,82600.0,45.9559,46.2507,45.9559,46.0591,82600.0
2013-01-16 09:35:00,62.5,62.52,62.31,62.36,63000.0,46.0665,46.0812,45.9264,45.9633,63000.0
2013-01-16 09:40:00,62.35,62.38,62.2,62.25,38400.0,45.9559,45.978,45.8454,45.8822,38400.0
2013-01-16 09:45:00,62.25,62.3,62.25,62.29,24800.0,45.8822,45.9191,45.8822,45.9117,24800.0
2013-01-16 09:50:00,62.3,62.38,62.28,62.28,18400.0,45.9191,45.978,45.9043,45.9043,18400.0
2013-01-16 09:55:00,62.27,62.36,62.26,62.36,34200.0,45.897,45.9633,45.8896,45.9633,34200.0
2013-01-16 10:00:00,62.37,62.45,62.37,62.4,42000.0,45.9707,46.0296,45.9707,45.9928,42000.0
2013-01-16 10:05:00,62.42,62.51,62.42,62.51,22600.0,46.0075,46.0739,46.0075,46.0739,22600.0
2013-01-16 10:10:00,62.49,62.49,62.44,62.46,12800.0,46.0591,46.0591,46.0223,46.037,12800.0
2013-01-16 10:15:00,62.45,62.49,62.42,62.49,14400.0,46.0296,46.0591,46.0075,46.0591,14400.0
2013-01-16 10:20:00,62.49,62.49,62.41,62.48,17200.0,46.0591,46.0591,46.0001,46.0517,17200.0
2013-01-16 10:25:00,62.48,62.48,62.45,62.47,8000.0,46.0517,46.0517,46.0296,46.0444,8000.0
2013-01-16 10:30:00,62.47,62.51,62.47,62.49,22600.0,46.0444,46.0739,46.0444,46.0591,22600.0
2013-01-16 10:35:00,62.49,62.53,62.49,62.5,40800.0,46.0591,46.0886,46.0591,46.0665,40800.0
2013-01-16 10:40:00,62.51,62.51,62.46,62.48,166200.0,46.0739,46.0739,46.037,46.0517,166200.0
2013-01-16 10:45:00,62.48,62.5,62.4,62.4,8800.0,46.0517,46.0665,45.9928,45.9928,8800.0
2013-01-16 10:50:00,62.38,62.48,62.38,62.44,35600.0,45.978,46.0517,45.978,46.0223,35600.0
2013-01-16 10:55:00,62.44,62.47,62.41,62.46,44600.0,46.0223,46.0444,46.0001,46.037,44600.0
2013-01-16 11:00:00,62.46,62.51,62.46,62.5,24800.0,46.037,46.0739,46.037,46.0665,24800.0
2013-01-16 11:05:00,62.5,62.63,62.49,62.63,72200.0,46.0665,46.1623,46.0591,46.1623,72200.0
2013-01-16 11:10:00,62.63,62.65,62.57,62.61,64800.0,46.1623,46.177,46.1181,46.1476,64800.0
2013-01-16 11:15:00,62.63,62.65,62.49,62.49,30800.0,46.1623,46.177,46.0591,46.0591,30800.0
2013-01-16 11:20:00,62.49,62.67,62.49,62.65,66600.0,46.0591,46.1918,46.0591,46.177,66600.0
2013-01-16 11:25:00,62.65,62.67,62.56,62.58,13400.0,46.177,46.1918,46.1107,46.1254,13400.0
2013-01-16 11:30:00,62.58,62.59,62.49,62.49,18400.0,46.1254,46.1328,46.0591,46.0591,18400.0
2013-01-16 11:35:00,62.5,62.52,62.49,62.5,69200.0,46.0665,46.0812,46.0591,46.0665,69200.0
2013-01-16 11:40:00,62.49,62.51,62.46,62.51,25200.0,46.0591,46.0739,46.037,46.0739,25200.0
2013-01-16 11:45:00,62.51,62.52,62.48,62.49,13600.0,46.0739,46.0812,46.0517,46.0591,13600.0
2013-01-16 11:50:00,62.5,62.56,62.48,62.55,24600.0,46.0665,46.1107,46.0517,46.1033,24600.0
2013-01-16 11:55:00,62.55,62.56,62.52,62.53,31200.0,46.1033,46.1107,46.0812,46.0886,31200.0
2013-01-16 12:00:00,62.55,62.55,62.52,62.54,18600.0,46.1033,46.1033,46.0812,46.096,18600.0
2013-01-16 12:05:00,62.53,62.54,62.52,62.54,36000.0,46.0886,46.096,46.0812,46.096,36000.0
2013-01-16 12:10:00,62.53,62.54,62.52,62.53,35800.0,46.0886,46.096,46.0812,46.0886,35800.0
2013-01-16 12:15:00,62.53,62.54,62.52,62.52,37800.0,46.0886,46.096,46.0812,46.0812,37800.0
2013-01-16 12:20:00,62.52,62.54,62.52,62.53,31800.0,46.0812,46.096,46.0812,46.0886,31800.0
2013-01-16 12:25:00,62.53,62.54,62.52,62.53,13200.0,46.0886,46.096,46.0812,46.0886,13200.0
2013-01-16 12:30:00,62.53,62.57,62.52,62.54,36600.0,46.0886,46.1181,46.0812,46.096,36600.0
2013-01-16 12:35:00,62.54,62.56,62.52,62.53,33000.0,46.096,46.1107,46.0812,46.0886,33000.0
2013-01-16 12:40:00,62.52,62.56,62.49,62.51,25800.0,46.0812,46.1107,46.0591,46.0739,25800.0
2013-01-16 12:45:00,62.5,62.55,62.5,62.54,8400.0,46.0665,46.1033,46.0665,46.096,8400.0
2013-01-16 12:50:00,62.55,62.59,62.54,62.56,65200.0,46.1033,46.1328,46.096,46.1107,65200.0
2013-01-16 12:55:00,62.57,62.59,62.55,62.55,32000.0,46.1181,46.1328,46.1033,46.1033,32000.0
2013-01-16 13:00:00,62.58,62.58,62.52,62.55,16800.0,46.1254,46.1254,46.0812,46.1033,16800.0
2013-01-16 13:05:00,62.57,62.58,62.54,62.55,53000.0,46.1181,46.1254,46.096,46.1033,53000.0
2013-01-16 13:10:00,62.55,62.57,62.5,62.51,46200.0,46.1033,46.1181,46.0665,46.0739,46200.0
2013-01-16 13:15:00,62.51,62.55,62.51,62.52,17800.0,46.0739,46.1033,46.0739,46.0812,17800.0
2013-01-16 13:20:00,62.52,62.55,62.48,62.54,55600.0,46.0812,46.1033,46.0517,46.096,55600.0
2013-01-16 13:25:00,62.56,62.57,62.54,62.54,4000.0,46.1107,46.1181,46.096,46.096,4000.0
2013-01-16 13:30:00,62.55,62.56,62.52,62.55,12600.0,46.1033,46.1107,46.0812,46.1033,12600.0
2013-01-16 13:35:00,62.55,62.57,62.54,62.56,6800.0,46.1033,46.1181,46.096,46.1107,6800.0
2013-01-16 13:40:00,62.56,62.6,62.53,62.56,16200.0,46.1107,46.1402,46.0886,46.1107,16200.0
2013-01-16 13:45:00,62.55,62.57,62.5,62.5,11000.0,46.1033,46.1181,46.0665,46.0665,11000.0
2013-01-16 13:50:00,62.51,62.54,62.49,62.52,7600.0,46.0739,46.096,46.0591,46.0812,7600.0
2013-01-16 13:55:00,62.52,62.55,62.51,62.54,11200.0,46.0812,46.1033,46.0739,46.096,11200.0
2013-01-16 14:00:00,62.54,62.54,62.49,62.51,23600.0,46.096,46.096,46.0591,46.0739,23600.0
2013-01-16 14:05:00,62.5,62.52,62.47,62.5,57800.0,46.0665,46.0812,46.0444,46.0665,57800.0
2013-01-16 14:10:00,62.49,62.51,62.47,62.47,9600.0,46.0591,46.0739,46.0444,46.0444,9600.0
2013-01-16 14:15:00,62.47,62.5,62.47,62.49,12200.0,46.0444,46.0665,46.0444,46.0591,12200.0
2013-01-16 14:20:00,62.49,62.51,62.49,62.51,16200.0,46.0591,46.0739,46.0591,46.0739,16200.0
2013-01-16 14:25:00,62.51,62.55,62.51,62.55,5200.0,46.0739,46.1033,46.0739,46.1033,5200.0
2013-01-16 14:30:00,62.56,62.57,62.52,62.52,28200.0,46.1107,46.1181,46.0812,46.0812,28200.0
2013-01-16 14:35:00,62.53,62.53,62.49,62.51,8200.0,46.0886,46.0886,46.0591,46.0739,8200.0
2013-01-16 14:40:00,62.51,62.54,62.49,62.54,9000.0,46.0739,46.096,46.0591,46.096,9000.0
2013-01-16 14:45:00,62.56,62.56,62.53,62.55,7400.0,46.1107,46.1107,46.0886,46.1033,7400.0
2013-01-16 14:50:00,62.56,62.57,62.55,62.55,19600.0,46.1107,46.1181,46.1033,46.1033,19600.0
2013-01-16 14:55:00,62.55,62.57,62.54,62.55,8200.0,46.1033,46.1181,46.096,46.1033,8200.0
2013-01-16 15:00:00,62.55,62.56,62.52,62.53,24800.0,46.1033,46.1107,46.0812,46.0886,24800.0
2013-01-16 15:05:00,62.54,62.55,62.51,62.54,28400.0,46.096,46.1033,46.0739,46.096,28400.0
2013-01-16 15:10:00,62.54,62.56,62.52,62.56,15400.0,46.096,46.1107,46.0812,46.1107,15400.0
2013-01-16 15:15:00,62.57,62.57,62.54,62.57,15000.0,46.1181,46.1181,46.096,46.1181,15000.0
2013-01-16 15:20:00,62.56,62.57,62.52,62.54,39200.0,46.1107,46.1181,46.0812,46.096,39200.0
2013-01-16 15:25:00,62.54,62.56,62.51,62.52,32000.0,46.096,46.1107,46.0739,46.0812,32000.0
2013-01-16 15:30:00,62.52,62.54,62.51,62.53,34000.0,46.0812,46.096,46.0739,46.0886,34000.0
2013-01-16 15:35:00,62.54,62.55,62.49,62.5,35800.0,46.096,46.1033,46.0591,46.0665,35800.0
2013-01-16 15:40:00,62.49,62.54,62.49,62.53,59600.0,46.0591,46.096,46.0591,46.0886,59600.0
2013-01-16 15:45:00,62.53,62.6,62.52,62.59,80800.0,46.0886,46.1402,46.0812,46.1328,80800.0
2013-01-16 15:50:00,62.6,62.63,62.56,62.58,133400.0,46.1402,46.1623,46.1107,46.1254,133400.0
2013-01-16 15:55:00,62.58,62.74,62.57,62.69,243400.0,46.1254,46.2434,46.1181,46.2065,243400.0
2013-01-17 09:30:00,63.0,63.1,62.88,63.02,114000.0,46.435,46.5087,46.3466,46.4498,114000.0
2013-01-17 09:35:00,63.02,63.06,62.91,62.95,44800.0,46.4498,46.4792,46.3687,46.3982,44800.0
2013-01-17 09:40:00,62.96,63.06,62.95,63.02,36800.0,46.4055,46.4792,46.3982,46.4498,36800.0
2013-01-17 09:45:00,63.02,63.04,62.9,62.9,27800.0,46.4498,46.4645,46.3613,46.3613,27800.0
2013-01-17 09:50:00,62.88,62.9,62.77,62.8,34600.0,46.3466,46.3613,46.2655,46.2876,34600.0
2013-01-17 09:55:00,62.81,62.89,62.77,62.85,72200.0,46.295,46.3539,46.2655,46.3245,72200.0
2013-01-17 10:00:00,62.84,62.84,62.53,62.56,58200.0,46.3171,46.3171,46.0886,46.1107,58200.0
2013-01-17 10:05:00,62.56,62.61,62.52,62.56,46000.0,46.1107,46.1476,46.0812,46.1107,46000.0
2013-01-17 10:10:00,62.56,62.6,62.45,62.52,38600.0,46.1107,46.1402,46.0296,46.0812,38600.0
2013-01-17 10:15:00,62.54,62.6,62.52,62.55,31600.0,46.096,46.1402,46.0812,46.1033,31600.0
2013-01-17 10:20:00,62.54,62.58,62.52,62.54,18800.0,46.096,46.1254,46.0812,46.096,18800.0
2013-01-17 10:25:00,62.54,62.62,62.54,62.58,8800.0,46.096,46.1549,46.096,46.1254,8800.0
2013-01-17 10:30:00,62.6,62.76,62.6,62.74,43600.0,46.1402,46.2581,46.1402,46.2434,43600.0
2013-01-17 10:35:00,62.74,62.77,62.73,62.73,17000.0,46.2434,46.2655,46.236,46.236,17000.0
2013-01-17 10:40:00,62.73,62.73,62.64,62.66,12600.0,46.236,46.236,46.1697,46.1844,12600.0
2013-01-17 10:45:00,62.66,62.71,62.6,62.61,35600.0,46.1844,46.2213,46.1402,46.1476,35600.0
2013-01-17 10:50:00,62.62,62.69,62.62,62.67,25800.0,46.1549,46.2065,46.1549,46.1918,25800.0
2013-01-17 10:55:00,62.67,62.7,62.6,62.66,19200.0,46.1918,46.2139,46.1402,46.1844,19200.0
2013-01-17 11:00:00,62.67,62.68,62.6,62.6,19000.0,46.1918,46.1992,46.1402,46.1402,19000.0
2013-01-17 11:05:00,62.62,62.7,62.6,62.62,29000.0,46.1549,46.2139,46.1402,46.1549,29000.0
2013-01-17 11:10:00,62.62,62.63,62.55,62.56,13200.0,46.1549,46.1623,46.1033,46.1107,13200.0
2013-01-17 11:15:00,62.56,62.59,62.55,62.57,5800.0,46.1107,46.1328,46.1033,46.1181,5800.0
2013-01-17 11:20:00,62.56,62.57,62.49,62.52,14800.0,46.1107,46.1181,46.0591,46.0812,14800.0
2013-01-17 11:25:00,62.52,62.57,62.51,62.57,14800.0,46.0812,46.1181,46.0739,46.1181,14800.0
2013-01-17 11:30:00,62.56,62.63,62.55,62.63,11000.0,46.1107,46.1623,46.1033,46.1623,11000.0
2013-01-17 11:35:00,62.62,62.7,62.61,62.7,14400.0,46.1549,46.2139,46.1476,46.2139,14400.0
2013-01-17 11:40:00,62.7,62.74,62.7,62.74,16400.0,46.2139,46.2434,46.2139,46.2434,16400.0
2013-01-17 11:45:00,62.73,62.76,62.73,62.75,13000.0,46.236,46.2581,46.236,46.2507,13000.0
2013-01-17 11:50:00,62.75,62.77,62.71,62.72,17000.0,46.2507,46.2655,46.2213,46.2286,17000.0
2013-01-17 11:55:00,62.73,62.75,62.72,62.74,16400.0,46.236,46.2507,46.2286,46.2434,16400.0
2013-01-17 12:00:00,62.74,62.77,62.73,62.75,21600.0,46.2434,46.2655,46.236,46.2507,21600.0
2013-01-17 12:05:00,62.74,62.76,62.72,62.72,11800.0,46.2434,46.2581,46.2286,46.2286,11800.0
2013-01-17 12:10:00,62.73,62.73,62.67,62.72,14600.0,46.236,46.236,46.1918,46.2286,14600.0
2013-01-17 12:15:00,62.71,62.72,62.67,62.67,10200.0,46.2213,46.2286,46.1918,46.1918,10200.0
2013-01-17 12:20:00,62.68,62.77,62.68,62.74,20000.0,46.1992,46.2655,46.1992,46.2434,20000.0
2013-01-17 12:25:00,62.73,62.8,62.73,62.76,29200.0,46.236,46.2876,46.236,46.2581,29200.0
2013-01-17 12:30:00,62.76,62.76,62.71,62.71,10400.0,46.2581,46.2581,46.2213,46.2213,10400.0
2013-01-17 12:35:00,62.72,62.77,62.71,62.75,17000.0,46.2286,46.2655,46.2213,46.2507,17000.0
2013-01-17 12:40:00,62.76,62.89,62.76,62.87,46400.0,46.2581,46.3539,46.2581,46.3392,46400.0
2013-01-17 12:45:00,62.86,62.86,62.81,62.82,32200.0,46.3318,46.3318,46.295,46.3023,32200.0
2013-01-17 12:50:00,62.82,62.82,62.79,62.82,30800.0,46.3023,46.3023,46.2802,46.3023,30800.0
2013-01-17 12:55:00,62.82,62.83,62.76,62.81,19800.0,46.3023,46.3097,46.2581,46.295,19800.0
2013-01-17 13:00:00,62.82,62.86,62.8,62.86,32600.0,46.3023,46.3318,46.2876,46.3318,32600.0
2013-01-17 13:05:00,62.85,62.86,62.8,62.8,44800.0,46.3245,46.3318,46.2876,46.2876,44800.0
2013-01-17 13:10:00,62.83,62.92,62.81,62.9,51200.0,46.3097,46.376,46.295,46.3613,51200.0
2013-01-17 13:15:00,62.92,62.93,62.85,62.9,32200.0,46.376,46.3834,46.3245,46.3613,32200.0
2013-01-17 13:20:00,62.91,62.93,62.85,62.85,23000.0,46.3687,46.3834,46.3245,46.3245,23000.0
2013-01-17 13:25:00,62.86,62.91,62.84,62.86,65600.0,46.3318,46.3687,46.3171,46.3318,65600.0
2013-01-17 13:30:00,62.85,62.87,62.83,62.85,23600.0,46.3245,46.3392,46.3097,46.3245,23600.0
2013-01-17 13:35:00,62.84,62.84,62.8,62.83,17000.0,46.3171,46.3171,46.2876,46.3097,17000.0
2013-01-17 13:40:00,62.83,62.92,62.83,62.87,36400.0,46.3097,46.376,46.3097,46.3392,36400.0
2013-01-17 13:45:00,62.85,62.87,62.81,62.82,38200.0,46.3245,46.3392,46.295,46.3023,38200.0
2013-01-17 13:50:00,62.82,62.92,62.82,62.91,24600.0,46.3023,46.376,46.3023,46.3687,24600.0
2013-01-17 13:55:00,62.92,62.96,62.88,62.95,38200.0,46.376,46.4055,46.3466,46.3982,38200.0
2013-01-17 14:00:00,62.94,63.1,62.94,63.07,50800.0,46.3908,46.5087,46.3908,46.4866,50800.0
2013-01-17 14:05:00,63.07,63.08,63.01,63.02,29600.0,46.4866,46.494,46.4424,46.4498,29600.0
2013-01-17 14:10:00,63.02,63.07,63.01,63.06,35800.0,46.4498,46.4866,46.4424,46.4792,35800.0
2013-01-17 14:15:00,63.07,63.07,63.03,63.03,39000.0,46.4866,46.4866,46.4571,46.4571,39000.0
2013-01-17 14:20:00,63.03,63.27,63.03,63.25,114200.0,46.4571,46.634,46.4571,46.6193,114200.0
2013-01-17 14:25:00,63.24,63.26,63.19,63.22,54200.0,46.6119,46.6267,46.5751,46.5972,54200.0
2013-01-17 14:30:00,63.21,63.23,63.2,63.23,17600.0,46.5898,46.6045,46.5824,46.6045,17600.0
2013-01-17 14:35:00,63.23,63.27,63.22,63.22,52400.0,46.6045,46.634,46.5972,46.5972,52400.0
2013-01-17 14:40:00,63.23,63.24,63.15,63.15,38200.0,46.6045,46.6119,46.5456,46.5456,38200.0
2013-01-17 14:45:00,63.15,63.18,63.1,63.1,30600.0,46.5456,46.5677,46.5087,46.5087,30600.0
2013-01-17 14:50:00,63.11,63.13,63.08,63.1,32400.0,46.5161,46.5308,46.494,46.5087,32400.0
2013-01-17 14:55:00,63.09,63.1,63.03,63.04,26600.0,46.5014,46.5087,46.4571,46.4645,26600.0
2013-01-17 15:00:00,63.03,63.08,63.02,63.08,31000.0,46.4571,46.494,46.4498,46.494,31000.0
2013-01-17 15:05:00,63.1,63.15,63.09,63.15,39800.0,46.5087,46.5456,46.5014,46.5456,39800.0
2013-01-17 15:10:00,63.15,63.27,63.15,63.26,109000.0,46.5456,46.634,46.5456,46.6267,109000.0
2013-01-17 15:15:00,63.26,63.27,63.23,63.24,64200.0,46.6267,46.634,46.6045,46.6119,64200.0
2013-01-17 15:20:00,63.24,63.25,63.2,63.22,40800.0,46.6119,46.6193,46.5824,46.5972,40800.0
2013-01-17 15:25:00,63.21,63.23,63.2,63.22,51400.0,46.5898,46.6045,46.5824,46.5972,51400.0
2013-01-17 15:30:00,63.23,63.24,63.17,63.17,76000.0,46.6045,46.6119,46.5603,46.5603,76000.0
2013-01-17 15:35:00,63.17,63.18,63.09,63.1,39200.0,46.5603,46.5677,46.5014,46.5087,39200.0
2013-01-17 15:40:00,63.1,63.18,63.1,63.16,102000.0,46.5087,46.5677,46.5087,46.5529,102000.0
2013-01-17 15:45:00,63.16,63.18,63.12,63.13,91600.0,46.5529,46.5677,46.5235,46.5308,91600.0
2013-01-17 15:50:00,63.14,63.15,63.07,63.1,129600.0,46.5382,46.5456,46.4866,46.5087,129600.0
2013-01-17 15:55:00,63.09,63.13,62.88,62.99,388000.0,46.5014,46.5308,46.3466,46.4276,388000.0
2013-01-18 09:30:00,63.17,63.54,63.11,63.31,487600.0,46.5603,46.833,46.5161,46.6635,487600.0
2013-01-18 09:35:00,63.28,63.33,63.19,63.24,28800.0,46.6414,46.6782,46.5751,46.6119,28800.0
2013-01-18 09:40:00,63.22,63.32,63.16,63.19,35600.0,46.5972,46.6709,46.5529,46.5751,35600.0
2013-01-18 09:45:00,63.21,63.24,63.08,63.1,16600.0,46.5898,46.6119,46.494,46.5087,16600.0
2013-01-18 09:50:00,63.1,63.16,62.97,63.06,32400.0,46.5087,46.5529,46.4129,46.4792,32400.0
2013-01-18 09:55:00,63.12,63.24,62.99,63.23,24600.0,46.5235,46.6119,46.4276,46.6045,24600.0
2013-01-18 10:00:00,63.25,63.26,63.1,63.2,155800.0,46.6193,46.6267,46.5087,46.5824,155800.0
2013-01-18 10:05:00,63.21,63.23,63.17,63.21,26800.0,46.5898,46.6045,46.5603,46.5898,26800.0
2013-01-18 10:10:00,63.21,63.26,63.19,63.26,18200.0,46.5898,46.6267,46.5751,46.6267,18200.0
2013-01-18 10:15:00,63.26,63.28,63.2,63.24,29600.0,46.6267,46.6414,46.5824,46.6119,29600.0
2013-01-18 10:20:00,63.2,63.21,63.08,63.1,29800.0,46.5824,46.5898,46.494,46.5087,29800.0
2013-01-18 10:25:00,63.08,63.1,62.98,63.02,20200.0,46.494,46.5087,46.4203,46.4498,20200.0
2013-01-18 10:30:00,63.02,63.12,62.99,63.08,29800.0,46.4498,46.5235,46.4276,46.494,29800.0
2013-01-18 10:35:00,63.06,63.08,62.99,62.99,23000.0,46.4792,46.494,46.4276,46.4276,23000.0
2013-01-18 10:40:00,62.99,63.01,62.91,62.91,18000.0,46.4276,46.4424,46.3687,46.3687,18000.0
2013-01-18 10:45:00,62.91,62.95,62.9,62.94,9800.0,46.3687,46.3982,46.3613,46.3908,9800.0
2013-01-18 10:50:00,62.97,62.99,62.9,62.91,10400.0,46.4129,46.4276,46.3613,46.3687,10400.0
2013-01-18 10:55:00,62.94,62.94,62.85,62.87,24600.0,46.3908,46.3908,46.3245,46.3392,24600.0
2013-01-18 11:00:00,62.87,62.87,62.65,62.7,63600.0,46.3392,46.3392,46.177,46.2139,63600.0
2013-01-18 11:05:00,62.69,62.75,62.68,62.72,26400.0,46.2065,46.2507,46.1992,46.2286,26400.0
2013-01-18 11:10:00,62.7,62.73,62.62,62.62,34200.0,46.2139,46.236,46.1549,46.1549,34200.0
2013-01-18 11:15:00,62.62,62.7,62.61,62.62,53800.0,46.1549,46.2139,46.1476,46.1549,53800.0
2013-01-18 11:20:00,62.61,62.74,62.61,62.7,57400.0,46.1476,46.2434,46.1476,46.2139,57400.0
2013-01-18 11:25:00,62.71,62.77,62.7,62.77,44600.0,46.2213,46.2655,46.2139,46.2655,44600.0
2013-01-18 11:30:00,62.78,62.83,62.76,62.76,20400.0,46.2729,46.3097,46.2581,46.2581,20400.0
2013-01-18 11:35:00,62.77,62.81,62.74,62.76,26800.0,46.2655,46.295,46.2434,46.2581,26800.0
2013-01-18 11:40:00,62.76,62.83,62.74,62.82,11600.0,46.2581,46.3097,46.2434,46.3023,11600.0
2013-01-18 11:45:00,62.79,62.8,62.73,62.74,26000.0,46.2802,46.2876,46.236,46.2434,26000.0
2013-01-18 11:50:00,62.77,62.78,62.71,62.77,16000.0,46.2655,46.2729,46.2213,46.2655,16000.0
2013-01-18 11:55:00,62.77,62.82,62.76,62.8,16000.0,46.2655,46.3023,46.2581,46.2876,16000.0
2013-01-18 12:00:00,62.82,62.84,62.8,62.81,10800.0,46.3023,46.3171,46.2876,46.295,10800.0
2013-01-18 12:05:00,62.79,62.8,62.76,62.79,13800.0,46.2802,46.2876,46.2581,46.2802,13800.0
2013-01-18 12:10:00,62.79,62.85,62.79,62.83,14200.0,46.2802,46.3245,46.2802,46.3097,14200.0
2013-01-18 12:15:00,62.83,62.84,62.77,62.77,13200.0,46.3097,46.3171,46.2655,46.2655,13200.0
2013-01-18 12:20:00,62.77,62.77,62.72,62.74,13600.0,46.2655,46.2655,46.2286,46.2434,13600.0
2013-01-18 12:25:00,62.75,62.78,62.74,62.76,5600.0,46.2507,46.2729,46.2434,46.2581,5600.0
2013-01-18 12:30:00,62.76,62.78,62.71,62.77,11400.0,46.2581,46.2729,46.2213,46.2655,11400.0
2013-01-18 12:35:00,62.77,62.84,62.77,62.77,18600.0,46.2655,46.3171,46.2655,46.2655,18600.0
2013-01-18 12:40:00,62.77,62.82,62.73,62.82,9600.0,46.2655,46.3023,46.236,46.3023,9600.0
2013-01-18 12:45:00,62.82,62.83,62.77,62.8,36600.0,46.3023,46.3097,46.2655,46.2876,36600.0
2013-01-18 12:50:00,62.79,62.91,62.78,62.91,26600.0,46.2802,46.3687,46.2729,46.3687,26600.0
2013-01-18 12:55:00,62.91,62.94,62.9,62.91,31000.0,46.3687,46.3908,46.3613,46.3687,31000.0
2013-01-18 13:00:00,62.92,62.99,62.92,62.98,32800.0,46.376,46.4276,46.376,46.4203,32800.0
2013-01-18 13:05:00,62.99,63.02,62.99,63.02,48000.0,46.4276,46.4498,46.4276,46.4498,48000.0
2013-01-18 13:10:00,63.04,63.15,63.02,63.06,38200.0,46.4645,46.5456,46.4498,46.4792,38200.0
2013-01-18 13:15:00,63.07,63.16,63.07,63.12,16800.0,46.4866,46.5529,46.4866,46.5235,16800.0
2013-01-18 13:20:00,63.12,63.12,63.07,63.07,15000.0,46.5235,46.5235,46.4866,46.4866,15000.0
2013-01-18 13:25:00,63.06,63.1,63.01,63.02,18200.0,46.4792,46.5087,46.4424,46.4498,18200.0
2013-01-18 13:30:00,63.01,63.02,62.99,63.01,11800.0,46.4424,46.4498,46.4276,46.4424,11800.0
2013-01-18 13:35:00,63.01,63.06,62.99,63.06,13200.0,46.4424,46.4792,46.4276,46.4792,13200.0
2013-01-18 13:40:00,63.07,63.1,63.07,63.09,18800.0,46.4866,46.5087,46.4866,46.5014,18800.0
2013-01-18 13:45:00,63.1,63.15,63.08,63.12,55400.0,46.5087,46.5456,46.494,46.5235,55400.0
2013-01-18 13:50:00,63.12,63.16,63.1,63.15,14200.0,46.5235,46.5529,46.5087,46.5456,14200.0
2013-01-18 13:55:00,63.16,63.2,63.15,63.17,46200.0,46.5529,46.5824,46.5456,46.5603,46200.0
2013-01-18 14:00:00,63.19,63.23,63.19,63.21,19400.0,46.5751,46.6045,46.5751,46.5898,19400.0
2013-01-18 14:05:00,63.22,63.25,63.21,63.25,22400.0,46.5972,46.6193,46.5898,46.6193,22400.0
2013-01-18 14:10:00,63.24,63.27,63.24,63.25,24400.0,46.6119,46.634,46.6119,46.6193,24400.0
2013-01-18 14:15:00,63.24,63.26,63.23,63.23,16600.0,46.6119,46.6267,46.6045,46.6045,16600.0
2013-01-18 14:20:00,63.25,63.25,63.2,63.21,15800.0,46.6193,46.6193,46.5824,46.5898,15800.0
2013-01-18 14:25:00,63.22,63.27,63.22,63.27,24000.0,46.5972,46.634,46.5972,46.634,24000.0
2013-01-18 14:30:00,63.26,63.26,63.23,63.24,16200.0,46.6267,46.6267,46.6045,46.6119,16200.0
2013-01-18 14:35:00,63.24,63.27,63.23,63.24,19800.0,46.6119,46.634,46.6045,46.6119,19800.0
2013-01-18 14:40:00,63.27,63.32,63.24,63.3,47600.0,46.634,46.6709,46.6119,46.6561,47600.0
2013-01-18 14:45:00,63.3,63.32,63.24,63.25,23000.0,46.6561,46.6709,46.6119,46.6193,23000.0
2013-01-18 14:50:00,63.25,63.26,63.18,63.18,18600.0,46.6193,46.6267,46.5677,46.5677,18600.0
2013-01-18 14:55:00,63.19,63.22,63.18,63.2,24200.0,46.5751,46.5972,46.5677,46.5824,24200.0
2013-01-18 15:00:00,63.2,63.22,63.18,63.19,17800.0,46.5824,46.5972,46.5677,46.5751,17800.0
2013-01-18 15:05:00,63.19,63.2,63.1,63.1,31000.0,46.5751,46.5824,46.5087,46.5087,31000.0
2013-01-18 15:10:00,63.1,63.13,63.07,63.09,23600.0,46.5087,46.5308,46.4866,46.5014,23600.0
2013-01-18 15:15:00,63.08,63.13,63.08,63.1,35000.0,46.494,46.5308,46.494,46.5087,35000.0
2013-01-18 15:20:00,63.12,63.13,63.08,63.1,31800.0,46.5235,46.5308,46.494,46.5087,31800.0
2013-01-18 15:25:00,63.1,63.21,63.1,63.21,39200.0,46.5087,46.5898,46.5087,46.5898,39200.0
2013-01-18 15:30:00,63.21,63.34,63.2,63.34,83600.0,46.5898,46.6856,46.5824,46.6856,83600.0
2013-01-18 15:35:00,63.34,63.36,63.27,63.27,73000.0,46.6856,46.7004,46.634,46.634,73000.0
2013-01-18 15:40:00,63.27,63.27,63.18,63.26,54000.0,46.634,46.634,46.5677,46.6267,54000.0
2013-01-18 15:45:00,63.26,63.36,63.26,63.35,183400.0,46.6267,46.7004,46.6267,46.693,183400.0
2013-01-18 15:50:00,63.35,63.38,63.33,63.37,158600.0,46.693,46.7151,46.6782,46.7077,158600.0
2013-01-18 15:55:00,63.37,63.44,63.37,63.38,278400.0,46.7077,46.7593,46.7077,46.7151,278400.0
2013-01-22 09:30:00,63.48,63.67,63.22,63.27,178600.0,46.7888,46.9288,46.5972,46.634,178600.0
2013-01-22 09:35:00,63.29,63.45,62.98,63.02,58200.0,46.6488,46.7667,46.4203,46.4498,58200.0
2013-01-22 09:40:00,63.02,63.09,62.69,62.71,71800.0,46.4498,46.5014,46.2065,46.2213,71800.0
2013-01-22 09:45:00,62.72,62.89,62.63,62.81,37200.0,46.2286,46.3539,46.1623,46.295,37200.0
2013-01-22 09:50:00,62.82,62.99,62.81,62.99,25800.0,46.3023,46.4276,46.295,46.4276,25800.0
2013-01-22 09:55:00,63.0,63.05,62.85,62.86,31200.0,46.435,46.4719,46.3245,46.3318,31200.0
2013-01-22 10:00:00,62.88,62.99,62.82,62.84,42400.0,46.3466,46.4276,46.3023,46.3171,42400.0
2013-01-22 10:05:00,62.82,62.84,62.75,62.77,27200.0,46.3023,46.3171,46.2507,46.2655,27200.0
2013-01-22 10:10:00,62.78,62.81,62.72,62.78,36800.0,46.2729,46.295,46.2286,46.2729,36800.0
2013-01-22 10:15:00,62.77,62.77,62.72,62.73,18800.0,46.2655,46.2655,46.2286,46.236,18800.0
2013-01-22 10:20:00,62.72,62.82,62.72,62.77,28800.0,46.2286,46.3023,46.2286,46.2655,28800.0
2013-01-22 10:25:00,62.76,62.77,62.54,62.55,57200.0,46.2581,46.2655,46.096,46.1033,57200.0
2013-01-22 10:30:00,62.56,62.62,62.52,62.56,39000.0,46.1107,46.1549,46.0812,46.1107,39000.0
2013-01-22 10:35:00,62.54,62.61,62.52,62.55,23600.0,46.096,46.1476,46.0812,46.1033,23600.0
2013-01-22 10:40:00,62.55,62.67,62.55,62.67,28600.0,46.1033,46.1918,46.1033,46.1918,28600.0
2013-01-22 10:45:00,62.67,62.67,62.6,62.62,16000.0,46.1918,46.1918,46.1402,46.1549,16000.0
2013-01-22 10:50:00,62.63,62.68,62.61,62.67,23800.0,46.1623,46.1992,46.1476,46.1918,23800.0
2013-01-22 10:55:00,62.67,62.74,62.66,62.74,12200.0,46.1918,46.2434,46.1844,46.2434,12200.0
2013-01-22 11:00:00,62.75,62.79,62.66,62.74,23000.0,46.2507,46.2802,46.1844,46.2434,23000.0
2013-01-22 11:05:00,62.74,62.74,62.68,62.69,12000.0,46.2434,46.2434,46.1992,46.2065,12000.0
2013-01-22 11:10:00,62.71,62.72,62.63,62.65,24400.0,46.2213,46.2286,46.1623,46.177,24400.0
2013-01-22 11:15:00,62.64,62.71,62.61,62.68,16400.0,46.1697,46.2213,46.1476,46.1992,16400.0
2013-01-22 11:20:00,62.68,62.77,62.68,62.74,13800.0,46.1992,46.2655,46.1992,46.2434,13800.0
2013-01-22 11:25:00,62.74,62.82,62.67,62.69,20800.0,46.2434,46.3023,46.1918,46.2065,20800.0
2013-01-22 11:30:00,62.68,62.76,62.68,62.76,11000.0,46.1992,46.2581,46.1992,46.2581,11000.0
2013-01-22 11:35:00,62.75,62.76,62.67,62.69,18400.0,46.2507,46.2581,46.1918,46.2065,18400.0
2013-01-22 11:40:00,62.7,62.81,62.69,62.77,13200.0,46.2139,46.295,46.2065,46.2655,13200.0
2013-01-22 11:45:00,62.77,62.85,62.77,62.82,12200.0,46.2655,46.3245,46.2655,46.3023,12200.0
2013-01-22 11:50:00,62.81,62.85,62.76,62.85,17000.0,46.295,46.3245,46.2581,46.3245,17000.0
2013-01-22 11:55:00,62.83,62.84,62.75,62.75,39400.0,46.3097,46.3171,46.2507,46.2507,39400.0
2013-01-22 12:00:00,62.75,62.75,62.68,62.7,116400.0,46.2507,46.2507,46.1992,46.2139,116400.0
2013-01-22 12:05:00,62.7,62.7,62.55,62.57,61000.0,46.2139,46.2139,46.1033,46.1181,61000.0
2013-01-22 12:10:00,62.56,62.56,62.5,62.51,71800.0,46.1107,46.1107,46.0665,46.0739,71800.0
2013-01-22 12:15:00,62.51,62.52,62.45,62.46,83000.0,46.0739,46.0812,46.0296,46.037,83000.0
2013-01-22 12:20:00,62.46,62.49,62.45,62.46,60400.0,46.037,46.0591,46.0296,46.037,60400.0
2013-01-22 12:25:00,62.46,62.51,62.45,62.48,73200.0,46.037,46.0739,46.0296,46.0517,73200.0
2013-01-22 12:30:00,62.48,62.67,62.45,62.67,57400.0,46.0517,46.1918,46.0296,46.1918,57400.0
2013-01-22 12:35:00,62.67,62.74,62.66,62.7,40800.0,46.1918,46.2434,46.1844,46.2139,40800.0
2013-01-22 12:40:00,62.69,62.73,62.66,62.66,20000.0,46.2065,46.236,46.1844,46.1844,20000.0
2013-01-22 12:45:00,62.66,62.66,62.52,62.52,24200.0,46.1844,46.1844,46.0812,46.0812,24200.0
2013-01-22 12:50:00,62.54,62.57,62.49,62.51,31200.0,46.096,46.1181,46.0591,46.0739,31200.0
2013-01-22 12:55:00,62.52,62.57,62.51,62.55,30600.0,46.0812,46.1181,46.0739,46.1033,30600.0
2013-01-22 13:00:00,62.56,62.57,62.52,62.54,62400.0,46.1107,46.1181,46.0812,46.096,62400.0
2013-01-22 13:05:00,62.53,62.54,62.52,62.53,28600.0,46.0886,46.096,46.0812,46.0886,28600.0
2013-01-22 13:10:00,62.53,62.55,62.52,62.54,10400.0,46.0886,46.1033,46.0812,46.096,10400.0
2013-01-22 13:15:00,62.54,62.6,62.52,62.6,28000.0,46.096,46.1402,46.0812,46.1402,28000.0
2013-01-22 13:20:00,62.6,62.64,62.57,62.58,18000.0,46.1402,46.1697,46.1181,46.1254,18000.0
2013-01-22 13:25:00,62.57,62.64,62.56,62.59,28000.0,46.1181,46.1697,46.1107,46.1328,28000.0
2013-01-22 13:30:00,62.59,62.64,62.59,62.64,57400.0,46.1328,46.1697,46.1328,46.1697,57400.0
2013-01-22 13:35:00,62.63,62.73,62.63,62.7,26400.0,46.1623,46.236,46.1623,46.2139,26400.0
2013-01-22 13:40:00,62.7,62.73,62.7,62.72,22600.0,46.2139,46.236,46.2139,46.2286,22600.0
2013-01-22 13:45:00,62.72,62.79,62.67,62.77,54400.0,46.2286,46.2802,46.1918,46.2655,54400.0
2013-01-22 13:50:00,62.77,62.83,62.73,62.73,42800.0,46.2655,46.3097,46.236,46.236,42800.0
2013-01-22 13:55:00,62.74,62.74,62.66,62.72,26000.0,46.2434,46.2434,46.1844,46.2286,26000.0
2013-01-22 14:00:00,62.73,62.73,62.67,62.7,27600.0,46.236,46.236,46.1918,46.2139,27600.0
2013-01-22 14:05:00,62.7,62.74,62.69,62.69,13600.0,46.2139,46.2434,46.2065,46.2065,13600.0
2013-01-22 14:10:00,62.69,62.73,62.69,62.73,14000.0,46.2065,46.236,46.2065,46.236,14000.0
2013-01-22 14:15:00,62.73,62.76,62.73,62.76,19000.0,46.236,46.2581,46.236,46.2581,19000.0
2013-01-22 14:20:00,62.76,62.85,62.75,62.84,56800.0,46.2581,46.3245,46.2507,46.3171,56800.0
2013-01-22 14:25:00,62.85,62.87,62.79,62.8,23200.0,46.3245,46.3392,46.2802,46.2876,23200.0
2013-01-22 14:30:00,62.81,62.82,62.77,62.8,26400.0,46.295,46.3023,46.2655,46.2876,26400.0
2013-01-22 14:35:00,62.82,62.83,62.74,62.75,29600.0,46.3023,46.3097,46.2434,46.2507,29600.0
2013-01-22 14:40:00,62.75,62.83,62.74,62.82,30800.0,46.2507,46.3097,46.2434,46.3023,30800.0
2013-01-22 14:45:00,62.83,62.88,62.83,62.87,71400.0,46.3097,46.3466,46.3097,46.3392,71400.0
2013-01-22 14:50:00,62.9,62.96,62.9,62.95,115600.0,46.3613,46.4055,46.3613,46.3982,115600.0
2013-01-22 14:55:00,62.96,63.0,62.94,63.0,39200.0,46.4055,46.435,46.3908,46.435,39200.0
2013-01-22 15:00:00,63.02,63.02,62.94,62.96,38000.0,46.4498,46.4498,46.3908,46.4055,38000.0
2013-01-22 15:05:00,62.96,63.02,62.95,63.02,51400.0,46.4055,46.4498,46.3982,46.4498,51400.0
2013-01-22 15:10:00,63.04,63.08,63.01,63.08,49400.0,46.4645,46.494,46.4424,46.494,49400.0
2013-01-22 15:15:00,63.07,63.11,63.06,63.1,73600.0,46.4866,46.5161,46.4792,46.5087,73600.0
2013-01-22 15:20:00,63.1,63.12,63.04,63.07,69000.0,46.5087,46.5235,46.4645,46.4866,69000.0
2013-01-22 15:25:00,63.08,63.15,63.08,63.14,52200.0,46.494,46.5456,46.494,46.5382,52200.0
2013-01-22 15:30:00,63.14,63.24,63.14,63.22,84000.0,46.5382,46.6119,46.5382,46.5972,84000.0
2013-01-22 15:35:00,63.22,63.22,63.19,63.19,85000.0,46.5972,46.5972,46.5751,46.5751,85000.0
2013-01-22 15:40:00,63.19,63.19,63.09,63.1,81600.0,46.5751,46.5751,46.5014,46.5087,81600.0
2013-01-22 15:45:00,63.1,63.12,63.05,63.12,99200.0,46.5087,46.5235,46.4719,46.5235,99200.0
2013-01-22 15:50:00,63.11,63.17,63.09,63.17,133200.0,46.5161,46.5603,46.5014,46.5603,133200.0
2013-01-22 15:55:00,63.17,63.26,63.15,63.25,194400.0,46.5603,46.6267,46.5456,46.6193,194400.0
2013-01-23 09:30:00,63.08,63.3,62.85,63.29,73600.0,46.494,46.6561,46.3245,46.6488,73600.0
2013-01-23 09:35:00,63.27,63.3,63.01,63.03,28800.0,46.634,46.6561,46.4424,46.4571,28800.0
2013-01-23 09:40:00,63.04,63.09,62.82,62.93,33200.0,46.4645,46.5014,46.3023,46.3834,33200.0
2013-01-23 09:45:00,62.95,62.98,62.88,62.98,17000.0,46.3982,46.4203,46.3466,46.4203,17000.0
2013-01-23 09:50:00,62.95,62.97,62.76,62.77,43200.0,46.3982,46.4129,46.2581,46.2655,43200.0
2013-01-23 09:55:00,62.8,62.81,62.72,62.77,66200.0,46.2876,46.295,46.2286,46.2655,66200.0
2013-01-23 10:00:00,62.77,62.78,62.69,62.7,62200.0,46.2655,46.2729,46.2065,46.2139,62200.0
2013-01-23 10:05:00,62.7,62.74,62.68,62.69,34600.0,46.2139,46.2434,46.1992,46.2065,34600.0
2013-01-23 10:10:00,62.7,62.81,62.68,62.81,69200.0,46.2139,46.295,46.1992,46.295,69200.0
2013-01-23 10:15:00,62.8,62.85,62.76,62.78,20800.0,46.2876,46.3245,46.2581,46.2729,20800.0
2013-01-23 10:20:00,62.79,62.87,62.79,62.79,20600.0,46.2802,46.3392,46.2802,46.2802,20600.0
2013-01-23 10:25:00,62.79,62.8,62.71,62.72,18200.0,46.2802,46.2876,46.2213,46.2286,18200.0
2013-01-23 10:30:00,62.71,62.72,62.55,62.58,51000.0,46.2213,46.2286,46.1033,46.1254,51000.0
2013-01-23 10:35:00,62.57,62.57,62.43,62.44,36000.0,46.1181,46.1181,46.0149,46.0223,36000.0
2013-01-23 10:40:00,62.44,62.45,62.33,62.33,17200.0,46.0223,46.0296,45.9412,45.9412,17200.0
2013-01-23 10:45:00,62.35,62.37,62.3,62.36,11600.0,45.9559,45.9707,45.9191,45.9633,11600.0
2013-01-23 10:50:00,62.34,62.44,62.34,62.41,37600.0,45.9486,46.0223,45.9486,46.0001,37600.0
2013-01-23 10:55:00,62.43,62.47,62.4,62.41,13200.0,46.0149,46.0444,45.9928,46.0001,13200.0
2013-01-23 11:00:00,62.42,62.53,62.38,62.53,40400.0,46.0075,46.0886,45.978,46.0886,40400.0
2013-01-23 11:05:00,62.54,62.58,62.51,62.58,16800.0,46.096,46.1254,46.0739,46.1254,16800.0
2013-01-23 11:10:00,62.6,62.63,62.57,62.6,25600.0,46.1402,46.1623,46.1181,46.1402,25600.0
2013-01-23 11:15:00,62.61,62.63,62.59,62.59,32800.0,46.1476,46.1623,46.1328,46.1328,32800.0
2013-01-23 11:20:00,62.6,62.63,62.55,62.57,12600.0,46.1402,46.1623,46.1033,46.1181,12600.0
2013-01-23 11:25:00,62.56,62.56,62.49,62.49,20400.0,46.1107,46.1107,46.0591,46.0591,20400.0
2013-01-23 11:30:00,62.49,62.49,62.41,62.41,25000.0,46.0591,46.0591,46.0001,46.0001,25000.0
2013-01-23 11:35:00,62.41,62.44,62.41,62.43,6200.0,46.0001,46.0223,46.0001,46.0149,6200.0
2013-01-23 11:40:00,62.45,62.45,62.43,62.44,5000.0,46.0296,46.0296,46.0149,46.0223,5000.0
2013-01-23 11:45:00,62.43,62.51,62.42,62.48,13000.0,46.0149,46.0739,46.0075,46.0517,13000.0
2013-01-23 11:50:00,62.49,62.56,62.47,62.52,14600.0,46.0591,46.1107,46.0444,46.0812,14600.0
2013-01-23 11:55:00,62.52,62.56,62.5,62.52,17200.0,46.0812,46.1107,46.0665,46.0812,17200.0
2013-01-23 12:00:00,62.52,62.55,62.5,62.52,10200.0,46.0812,46.1033,46.0665,46.0812,10200.0
2013-01-23 12:05:00,62.51,62.58,62.51,62.54,30400.0,46.0739,46.1254,46.0739,46.096,30400.0
2013-01-23 12:10:00,62.54,62.55,62.49,62.51,46000.0,46.096,46.1033,46.0591,46.0739,46000.0
2013-01-23 12:15:00,62.51,62.52,62.49,62.5,30400.0,46.0739,46.0812,46.0591,46.0665,30400.0
2013-01-23 12:20:00,62.51,62.52,62.49,62.52,12800.0,46.0739,46.0812,46.0591,46.0812,12800.0
2013-01-23 12:25:00,62.53,62.56,62.49,62.54,23600.0,46.0886,46.1107,46.0591,46.096,23600.0
2013-01-23 12:30:00,62.54,62.55,62.49,62.49,16600.0,46.096,46.1033,46.0591,46.0591,16600.0
2013-01-23 12:35:00,62.49,62.51,62.45,62.45,15800.0,46.0591,46.0739,46.0296,46.0296,15800.0
2013-01-23 12:40:00,62.44,62.47,62.41,62.44,38000.0,46.0223,46.0444,46.0001,46.0223,38000.0
2013-01-23 12:45:00,62.45,62.45,62.38,62.39,13200.0,46.0296,46.0296,45.978,45.9854,13200.0
2013-01-23 12:50:00,62.4,62.42,62.38,62.39,10000.0,45.9928,46.0075,45.978,45.9854,10000.0
2013-01-23 12:55:00,62.41,62.41,62.35,62.41,16400.0,46.0001,46.0001,45.9559,46.0001,16400.0
2013-01-23 13:00:00,62.43,62.44,62.38,62.44,8200.0,46.0149,46.0223,45.978,46.0223,8200.0
2013-01-23 13:05:00,62.42,62.51,62.41,62.49,11800.0,46.0075,46.0739,46.0001,46.0591,11800.0
2013-01-23 13:10:00,62.49,62.56,62.49,62.51,12600.0,46.0591,46.1107,46.0591,46.0739,12600.0
2013-01-23 13:15:00,62.49,62.51,62.48,62.49,19600.0,46.0591,46.0739,46.0517,46.0591,19600.0
2013-01-23 13:20:00,62.49,62.49,62.47,62.47,16200.0,46.0591,46.0591,46.0444,46.0444,16200.0
2013-01-23 13:25:00,62.46,62.47,62.39,62.39,9000.0,46.037,46.0444,45.9854,45.9854,9000.0
2013-01-23 13:30:00,62.39,62.42,62.39,62.41,13200.0,45.9854,46.0075,45.9854,46.0001,13200.0
2013-01-23 13:35:00,62.41,62.44,62.4,62.4,6800.0,46.0001,46.0223,45.9928,45.9928,6800.0
2013-01-23 13:40:00,62.4,62.46,62.39,62.43,15600.0,45.9928,46.037,45.9854,46.0149,15600.0
2013-01-23 13:45:00,62.44,62.46,62.4,62.4,5800.0,46.0223,46.037,45.9928,45.9928,5800.0
2013-01-23 13:50:00,62.41,62.41,62.37,62.37,16800.0,46.0001,46.0001,45.9707,45.9707,16800.0
2013-01-23 13:55:00,62.38,62.42,62.37,62.4,11400.0,45.978,46.0075,45.9707,45.9928,11400.0
2013-01-23 14:00:00,62.41,62.44,62.4,62.4,12000.0,46.0001,46.0223,45.9928,45.9928,12000.0
2013-01-23 14:05:00,62.42,62.45,62.35,62.36,26000.0,46.0075,46.0296,45.9559,45.9633,26000.0
2013-01-23 14:10:00,62.35,62.38,62.3,62.3,53600.0,45.9559,45.978,45.9191,45.9191,53600.0
2013-01-23 14:15:00,62.31,62.31,62.25,62.27,43200.0,45.9264,45.9264,45.8822,45.897,43200.0
2013-01-23 14:20:00,62.27,62.28,62.27,62.27,11400.0,45.897,45.9043,45.897,45.897,11400.0
2013-01-23 14:25:00,62.29,62.33,62.27,62.31,14800.0,45.9117,45.9412,45.897,45.9264,14800.0
2013-01-23 14:30:00,62.33,62.35,62.3,62.35,22800.0,45.9412,45.9559,45.9191,45.9559,22800.0
2013-01-23 14:35:00,62.35,62.41,62.35,62.41,5800.0,45.9559,46.0001,45.9559,46.0001,5800.0
2013-01-23 14:40:00,62.41,62.48,62.41,62.48,11400.0,46.0001,46.0517,46.0001,46.0517,11400.0
2013-01-23 14:45:00,62.49,62.49,62.44,62.46,18200.0,46.0591,46.0591,46.0223,46.037,18200.0
2013-01-23 14:50:00,62.46,62.48,62.43,62.47,18600.0,46.037,46.0517,46.0149,46.0444,18600.0
2013-01-23 14:55:00,62.47,62.48,62.46,62.48,13200.0,46.0444,46.0517,46.037,46.0517,13200.0
2013-01-23 15:00:00,62.48,62.49,62.46,62.46,14600.0,46.0517,46.0591,46.037,46.037,14600.0
2013-01-23 15:05:00,62.47,62.48,62.46,62.48,14200.0,46.0444,46.0517,46.037,46.0517,14200.0
2013-01-23 15:10:00,62.47,62.48,62.45,62.45,16200.0,46.0444,46.0517,46.0296,46.0296,16200.0
2013-01-23 15:15:00,62.44,62.47,62.42,62.43,34600.0,46.0223,46.0444,46.0075,46.0149,34600.0
2013-01-23 15:20:00,62.43,62.47,62.37,62.37,19600.0,46.0149,46.0444,45.9707,45.9707,19600.0
2013-01-23 15:25:00,62.38,62.38,62.3,62.3,45200.0,45.978,45.978,45.9191,45.9191,45200.0
2013-01-23 15:30:00,62.3,62.35,62.27,62.35,38000.0,45.9191,45.9559,45.897,45.9559,38000.0
2013-01-23 15:35:00,62.35,62.36,62.33,62.33,15800.0,45.9559,45.9633,45.9412,45.9412,15800.0
2013-01-23 15:40:00,62.32,62.34,62.26,62.27,35800.0,45.9338,45.9486,45.8896,45.897,35800.0
2013-01-23 15:45:00,62.28,62.31,62.27,62.28,24000.0,45.9043,45.9264,45.897,45.9043,24000.0
2013-01-23 15:50:00,62.28,62.31,62.25,62.29,89000.0,45.9043,45.9264,45.8822,45.9117,89000.0
2013-01-23 15:55:00,62.28,62.38,62.27,62.38,110600.0,45.9043,45.978,45.897,45.978,110600.0
2013-01-24 09:30:00,62.45,62.95,62.4,62.88,47800.0,46.0296,46.3982,45.9928,46.3466,47800.0
2013-01-24 09:35:00,62.88,62.98,62.77,62.98,27400.0,46.3466,46.4203,46.2655,46.4203,27400.0
2013-01-24 09:40:00,63.0,63.07,62.88,62.99,22800.0,46.435,46.4866,46.3466,46.4276,22800.0
2013-01-24 09:45:00,63.01,63.1,62.87,63.04,54600.0,46.4424,46.5087,46.3392,46.4645,54600.0
2013-01-24 09:50:00,63.04,63.13,62.99,62.99,37000.0,46.4645,46.5308,46.4276,46.4276,37000.0
2013-01-24 09:55:00,62.98,63.06,62.96,63.04,11800.0,46.4203,46.4792,46.4055,46.4645,11800.0
2013-01-24 10:00:00,63.05,63.18,63.0,63.13,54600.0,46.4719,46.5677,46.435,46.5308,54600.0
2013-01-24 10:05:00,63.14,63.2,63.06,63.18,36200.0,46.5382,46.5824,46.4792,46.5677,36200.0
2013-01-24 10:10:00,63.19,63.19,63.07,63.08,19600.0,46.5751,46.5751,46.4866,46.494,19600.0
2013-01-24 10:15:00,63.08,63.09,63.02,63.09,14200.0,46.494,46.5014,46.4498,46.5014,14200.0
2013-01-24 10:20:00,63.12,63.12,63.04,63.06,10000.0,46.5235,46.5235,46.4645,46.4792,10000.0
2013-01-24 10:25:00,63.04,63.1,63.04,63.1,10800.0,46.4645,46.5087,46.4645,46.5087,10800.0
2013-01-24 10:30:00,63.08,63.1,63.04,63.05,20800.0,46.494,46.5087,46.4645,46.4719,20800.0
2013-01-24 10:35:00,63.04,63.07,63.01,63.07,20200.0,46.4645,46.4866,46.4424,46.4866,20200.0
2013-01-24 10:40:00,63.07,63.08,63.0,63.02,25400.0,46.4866,46.494,46.435,46.4498,25400.0
2013-01-24 10:45:00,63.04,63.04,62.95,63.0,46400.0,46.4645,46.4645,46.3982,46.435,46400.0
2013-01-24 10:50:00,63.0,63.01,62.94,62.95,55200.0,46.435,46.4424,46.3908,46.3982,55200.0
2013-01-24 10:55:00,62.93,62.98,62.9,62.95,23400.0,46.3834,46.4203,46.3613,46.3982,23400.0
2013-01-24 11:00:00,62.94,62.98,62.87,62.95,69400.0,46.3908,46.4203,46.3392,46.3982,69400.0
2013-01-24 11:05:00,62.95,62.96,62.91,62.92,34600.0,46.3982,46.4055,46.3687,46.376,34600.0
2013-01-24 11:10:00,62.94,63.01,62.94,63.01,25400.0,46.3908,46.4424,46.3908,46.4424,25400.0
2013-01-24 11:15:00,63.01,63.03,62.99,63.0,17200.0,46.4424,46.4571,46.4276,46.435,17200.0
2013-01-24 11:20:00,63.01,63.06,63.0,63.05,18200.0,46.4424,46.4792,46.435,46.4719,18200.0
2013-01-24 11:25:00,63.05,63.15,63.02,63.1,30200.0,46.4719,46.5456,46.4498,46.5087,30200.0
2013-01-24 11:30:00,63.1,63.13,63.07,63.08,17400.0,46.5087,46.5308,46.4866,46.494,17400.0
2013-01-24 11:35:00,63.07,63.12,63.07,63.12,24200.0,46.4866,46.5235,46.4866,46.5235,24200.0
2013-01-24 11:40:00,63.12,63.13,63.07,63.07,16600.0,46.5235,46.5308,46.4866,46.4866,16600.0
2013-01-24 11:45:00,63.06,63.08,62.99,62.99,16600.0,46.4792,46.494,46.4276,46.4276,16600.0
2013-01-24 11:50:00,63.01,63.1,63.01,63.02,8800.0,46.4424,46.5087,46.4424,46.4498,8800.0
2013-01-24 11:55:00,63.03,63.04,62.99,63.01,19200.0,46.4571,46.4645,46.4276,46.4424,19200.0
2013-01-24 12:00:00,63.01,63.03,62.96,62.99,20200.0,46.4424,46.4571,46.4055,46.4276,20200.0
2013-01-24 12:05:00,62.97,62.97,62.93,62.95,15200.0,46.4129,46.4129,46.3834,46.3982,15200.0
2013-01-24 12:10:00,62.95,62.99,62.95,62.98,21600.0,46.3982,46.4276,46.3982,46.4203,21600.0
2013-01-24 12:15:00,62.98,62.99,62.92,62.92,26400.0,46.4203,46.4276,46.376,46.376,26400.0
2013-01-24 12:20:00,62.93,62.95,62.91,62.95,17000.0,46.3834,46.3982,46.3687,46.3982,17000.0
2013-01-24 12:25:00,62.96,62.96,62.89,62.9,15200.0,46.4055,46.4055,46.3539,46.3613,15200.0
2013-01-24 12:30:00,62.9,62.9,62.83,62.88,25000.0,46.3613,46.3613,46.3097,46.3466,25000.0
2013-01-24 12:35:00,62.87,62.88,62.75,62.76,23400.0,46.3392,46.3466,46.2507,46.2581,23400.0
2013-01-24 12:40:00,62.76,62.8,62.73,62.79,29000.0,46.2581,46.2876,46.236,46.2802,29000.0
2013-01-24 12:45:00,62.8,62.85,62.77,62.81,12600.0,46.2876,46.3245,46.2655,46.295,12600.0
2013-01-24 12:50:00,62.82,62.83,62.74,62.77,17600.0,46.3023,46.3097,46.2434,46.2655,17600.0
2013-01-24 12:55:00,62.77,62.82,62.75,62.77,24200.0,46.2655,46.3023,46.2507,46.2655,24200.0
2013-01-24 13:00:00,62.77,62.77,62.71,62.71,38400.0,46.2655,46.2655,46.2213,46.2213,38400.0
2013-01-24 13:05:00,62.7,62.71,62.63,62.63,31000.0,46.2139,46.2213,46.1623,46.1623,31000.0
2013-01-24 13:10:00,62.63,62.65,62.61,62.61,32600.0,46.1623,46.177,46.1476,46.1476,32600.0
2013-01-24 13:15:00,62.63,62.67,62.58,62.65,31600.0,46.1623,46.1918,46.1254,46.177,31600.0
2013-01-24 13:20:00,62.65,62.69,62.65,62.68,23800.0,46.177,46.2065,46.177,46.1992,23800.0
2013-01-24 13:25:00,62.68,62.73,62.67,62.73,13200.0,46.1992,46.236,46.1918,46.236,13200.0
2013-01-24 13:30:00,62.73,62.74,62.65,62.65,23200.0,46.236,46.2434,46.177,46.177,23200.0
2013-01-24 13:35:00,62.65,62.66,62.64,62.64,15600.0,46.177,46.1844,46.1697,46.1697,15600.0
2013-01-24 13:40:00,62.64,62.65,62.51,62.51,19800.0,46.1697,46.177,46.0739,46.0739,19800.0
2013-01-24 13:45:00,62.51,62.51,62.42,62.44,36400.0,46.0739,46.0739,46.0075,46.0223,36400.0
2013-01-24 13:50:00,62.44,62.51,62.44,62.5,25200.0,46.0223,46.0739,46.0223,46.0665,25200.0
2013-01-24 13:55:00,62.51,62.51,62.47,62.48,40200.0,46.0739,46.0739,46.0444,46.0517,40200.0
2013-01-24 14:00:00,62.46,62.48,62.42,62.44,32000.0,46.037,46.0517,46.0075,46.0223,32000.0
2013-01-24 14:05:00,62.43,62.51,62.43,62.51,58600.0,46.0149,46.0739,46.0149,46.0739,58600.0
2013-01-24 14:10:00,62.51,62.51,62.49,62.49,35200.0,46.0739,46.0739,46.0591,46.0591,35200.0
2013-01-24 14:15:00,62.49,62.51,62.47,62.48,26200.0,46.0591,46.0739,46.0444,46.0517,26200.0
2013-01-24 14:20:00,62.48,62.51,62.45,62.5,34400.0,46.0517,46.0739,46.0296,46.0665,34400.0
2013-01-24 14:25:00,62.5,62.51,62.47,62.47,34800.0,46.0665,46.0739,46.0444,46.0444,34800.0
2013-01-24 14:30:00,62.47,62.54,62.47,62.5,36200.0,46.0444,46.096,46.0444,46.0665,36200.0
2013-01-24 14:35:00,62.5,62.54,62.49,62.52,14600.0,46.0665,46.096,46.0591,46.0812,14600.0
2013-01-24 14:40:00,62.54,62.54,62.44,62.49,67800.0,46.096,46.096,46.0223,46.0591,67800.0
2013-01-24 14:45:00,62.48,62.55,62.47,62.55,29000.0,46.0517,46.1033,46.0444,46.1033,29000.0
2013-01-24 14:50:00,62.55,62.55,62.5,62.5,27200.0,46.1033,46.1033,46.0665,46.0665,27200.0
2013-01-24 14:55:00,62.51,62.56,62.49,62.53,22600.0,46.0739,46.1107,46.0591,46.0886,22600.0
2013-01-24 15:00:00,62.54,62.56,62.52,62.55,28200.0,46.096,46.1107,46.0812,46.1033,28200.0
2013-01-24 15:05:00,62.55,62.59,62.53,62.57,49200.0,46.1033,46.1328,46.0886,46.1181,49200.0
2013-01-24 15:10:00,62.57,62.6,62.57,62.59,28000.0,46.1181,46.1402,46.1181,46.1328,28000.0
2013-01-24 15:15:00,62.59,62.66,62.59,62.63,47200.0,46.1328,46.1844,46.1328,46.1623,47200.0
2013-01-24 15:20:00,62.63,62.63,62.59,62.59,33200.0,46.1623,46.1623,46.1328,46.1328,33200.0
2013-01-24 15:25:00,62.6,62.61,62.58,62.58,43800.0,46.1402,46.1476,46.1254,46.1254,43800.0
2013-01-24 15:30:00,62.59,62.73,62.59,62.67,54800.0,46.1328,46.236,46.1328,46.1918,54800.0
2013-01-24 15:35:00,62.67,62.73,62.65,62.67,57800.0,46.1918,46.236,46.177,46.1918,57800.0
2013-01-24 15:40:00,62.67,62.67,62.63,62.65,63600.0,46.1918,46.1918,46.1623,46.177,63600.0
2013-01-24 15:45:00,62.65,62.66,62.52,62.55,93000.0,46.177,46.1844,46.0812,46.1033,93000.0
2013-01-24 15:50:00,62.55,62.59,62.45,62.45,67200.0,46.1033,46.1328,46.0296,46.0296,67200.0
2013-01-24 15:55:00,62.45,62.55,62.44,62.49,115800.0,46.0296,46.1033,46.0223,46.0591,115800.0
2013-01-25 09:30:00,62.69,62.88,62.57,62.88,39000.0,46.2065,46.3466,46.1181,46.3466,39000.0
2013-01-25 09:35:00,62.88,63.19,62.88,63.08,42800.0,46.3466,46.5751,46.3466,46.494,42800.0
2013-01-25 09:40:00,63.19,63.25,63.14,63.25,39000.0,46.5751,46.6193,46.5382,46.6193,39000.0
2013-01-25 09:45:00,63.26,63.27,62.99,63.08,14600.0,46.6267,46.634,46.4276,46.494,14600.0
2013-01-25 09:50:00,63.03,63.17,62.99,63.15,28400.0,46.4571,46.5603,46.4276,46.5456,28400.0
2013-01-25 09:55:00,63.15,63.16,62.93,62.93,9600.0,46.5456,46.5529,46.3834,46.3834,9600.0
2013-01-25 10:00:00,62.91,62.94,62.72,62.75,36200.0,46.3687,46.3908,46.2286,46.2507,36200.0
2013-01-25 10:05:00,62.76,62.76,62.7,62.7,19800.0,46.2581,46.2581,46.2139,46.2139,19800.0
2013-01-25 10:10:00,62.71,62.77,62.7,62.72,20200.0,46.2213,46.2655,46.2139,46.2286,20200.0
2013-01-25 10:15:00,62.7,62.77,62.69,62.77,10200.0,46.2139,46.2655,46.2065,46.2655,10200.0
2013-01-25 10:20:00,62.77,62.83,62.74,62.77,36400.0,46.2655,46.3097,46.2434,46.2655,36400.0
2013-01-25 10:25:00,62.76,62.76,62.55,62.55,32800.0,46.2581,46.2581,46.1033,46.1033,32800.0
2013-01-25 10:30:00,62.56,62.67,62.54,62.58,21200.0,46.1107,46.1918,46.096,46.1254,21200.0
2013-01-25 10:35:00,62.56,62.62,62.54,62.54,31000.0,46.1107,46.1549,46.096,46.096,31000.0
2013-01-25 10:40:00,62.56,62.58,62.5,62.5,30600.0,46.1107,46.1254,46.0665,46.0665,30600.0
2013-01-25 10:45:00,62.49,62.49,62.41,62.44,39000.0,46.0591,46.0591,46.0001,46.0223,39000.0
2013-01-25 10:50:00,62.44,62.44,62.41,62.41,27000.0,46.0223,46.0223,46.0001,46.0001,27000.0
2013-01-25 10:55:00,62.42,62.43,62.33,62.35,42800.0,46.0075,46.0149,45.9412,45.9559,42800.0
2013-01-25 11:00:00,62.35,62.44,62.27,62.4,74800.0,45.9559,46.0223,45.897,45.9928,74800.0
2013-01-25 11:05:00,62.41,62.49,62.4,62.47,24600.0,46.0001,46.0591,45.9928,46.0444,24600.0
2013-01-25 11:10:00,62.46,62.46,62.34,62.35,33000.0,46.037,46.037,45.9486,45.9559,33000.0
2013-01-25 11:15:00,62.35,62.4,62.29,62.31,39400.0,45.9559,45.9928,45.9117,45.9264,39400.0
2013-01-25 11:20:00,62.33,62.36,62.31,62.33,23200.0,45.9412,45.9633,45.9264,45.9412,23200.0
2013-01-25 11:25:00,62.33,62.38,62.32,62.36,39000.0,45.9412,45.978,45.9338,45.9633,39000.0
2013-01-25 11:30:00,62.37,62.4,62.35,62.4,23600.0,45.9707,45.9928,45.9559,45.9928,23600.0
2013-01-25 11:35:00,62.38,62.44,62.33,62.35,26200.0,45.978,46.0223,45.9412,45.9559,26200.0
2013-01-25 11:40:00,62.37,62.49,62.35,62.48,38400.0,45.9707,46.0591,45.9559,46.0517,38400.0
2013-01-25 11:45:00,62.49,62.49,62.45,62.47,16600.0,46.0591,46.0591,46.0296,46.0444,16600.0
2013-01-25 11:50:00,62.48,62.51,62.44,62.45,47200.0,46.0517,46.0739,46.0223,46.0296,47200.0
2013-01-25 11:55:00,62.44,62.52,62.44,62.5,16800.0,46.0223,46.0812,46.0223,46.0665,16800.0
2013-01-25 12:00:00,62.5,62.59,62.49,62.59,15000.0,46.0665,46.1328,46.0591,46.1328,15000.0
2013-01-25 12:05:00,62.58,62.72,62.55,62.68,56600.0,46.1254,46.2286,46.1033,46.1992,56600.0
2013-01-25 12:10:00,62.68,62.72,62.67,62.7,14000.0,46.1992,46.2286,46.1918,46.2139,14000.0
2013-01-25 12:15:00,62.7,62.8,62.69,62.77,31200.0,46.2139,46.2876,46.2065,46.2655,31200.0
2013-01-25 12:20:00,62.76,62.77,62.74,62.76,1800.0,46.2581,46.2655,46.2434,46.2581,1800.0
2013-01-25 12:25:00,62.73,62.74,62.65,62.65,11400.0,46.236,46.2434,46.177,46.177,11400.0
2013-01-25 12:30:00,62.68,62.72,62.65,62.69,14200.0,46.1992,46.2286,46.177,46.2065,14200.0
2013-01-25 12:35:00,62.69,62.7,62.65,62.67,11800.0,46.2065,46.2139,46.177,46.1918,11800.0
2013-01-25 12:40:00,62.69,62.72,62.66,62.68,8600.0,46.2065,46.2286,46.1844,46.1992,8600.0
2013-01-25 12:45:00,62.65,62.7,62.64,62.68,8200.0,46.177,46.2139,46.1697,46.1992,8200.0
2013-01-25 12:50:00,62.66,62.69,62.63,62.67,15000.0,46.1844,46.2065,46.1623,46.1918,15000.0
2013-01-25 12:55:00,62.66,62.68,62.62,62.63,15800.0,46.1844,46.1992,46.1549,46.1623,15800.0
2013-01-25 13:00:00,62.62,62.69,62.59,62.62,16200.0,46.1549,46.2065,46.1328,46.1549,16200.0
2013-01-25 13:05:00,62.63,62.67,62.63,62.66,9000.0,46.1623,46.1918,46.1623,46.1844,9000.0
2013-01-25 13:10:00,62.66,62.69,62.6,62.62,10600.0,46.1844,46.2065,46.1402,46.1549,10600.0
2013-01-25 13:15:00,62.63,62.67,62.6,62.62,7200.0,46.1623,46.1918,46.1402,46.1549,7200.0
2013-01-25 13:20:00,62.58,62.62,62.56,62.57,9200.0,46.1254,46.1549,46.1107,46.1181,9200.0
2013-01-25 13:25:00,62.57,62.61,62.57,62.57,8400.0,46.1181,46.1476,46.1181,46.1181,8400.0
2013-01-25 13:30:00,62.57,62.61,62.57,62.59,11200.0,46.1181,46.1476,46.1181,46.1328,11200.0
2013-01-25 13:35:00,62.59,62.63,62.58,62.63,11600.0,46.1328,46.1623,46.1254,46.1623,11600.0
2013-01-25 13:40:00,62.63,62.72,62.63,62.69,18600.0,46.1623,46.2286,46.1623,46.2065,18600.0
2013-01-25 13:45:00,62.71,62.71,62.6,62.6,20400.0,46.2213,46.2213,46.1402,46.1402,20400.0
2013-01-25 13:50:00,62.6,62.61,62.59,62.6,5200.0,46.1402,46.1476,46.1328,46.1402,5200.0
2013-01-25 13:55:00,62.58,62.6,62.56,62.58,10600.0,46.1254,46.1402,46.1107,46.1254,10600.0
2013-01-25 14:00:00,62.59,62.66,62.59,62.66,11000.0,46.1328,46.1844,46.1328,46.1844,11000.0
2013-01-25 14:05:00,62.66,62.68,62.63,62.67,5600.0,46.1844,46.1992,46.1623,46.1918,5600.0
2013-01-25 14:10:00,62.67,62.71,62.63,62.67,34200.0,46.1918,46.2213,46.1623,46.1918,34200.0
2013-01-25 14:15:00,62.67,62.67,62.58,62.59,12000.0,46.1918,46.1918,46.1254,46.1328,12000.0
2013-01-25 14:20:00,62.6,62.62,62.57,62.57,9000.0,46.1402,46.1549,46.1181,46.1181,9000.0
2013-01-25 14:25:00,62.56,62.64,62.56,62.64,7000.0,46.1107,46.1697,46.1107,46.1697,7000.0
2013-01-25 14:30:00,62.63,62.69,62.63,62.66,9000.0,46.1623,46.2065,46.1623,46.1844,9000.0
2013-01-25 14:35:00,62.69,62.69,62.58,62.59,25000.0,46.2065,46.2065,46.1254,46.1328,25000.0
2013-01-25 14:40:00,62.6,62.6,62.59,62.6,4400.0,46.1402,46.1402,46.1328,46.1402,4400.0
2013-01-25 14:45:00,62.6,62.63,62.58,62.59,11600.0,46.1402,46.1623,46.1254,46.1328,11600.0
2013-01-25 14:50:00,62.6,62.62,62.52,62.55,9400.0,46.1402,46.1549,46.0812,46.1033,9400.0
2013-01-25 14:55:00,62.54,62.54,62.49,62.49,15800.0,46.096,46.096,46.0591,46.0591,15800.0
2013-01-25 15:00:00,62.51,62.62,62.51,62.57,14200.0,46.0739,46.1549,46.0739,46.1181,14200.0
2013-01-25 15:05:00,62.57,62.57,62.49,62.57,18000.0,46.1181,46.1181,46.0591,46.1181,18000.0
2013-01-25 15:10:00,62.56,62.62,62.56,62.58,12000.0,46.1107,46.1549,46.1107,46.1254,12000.0
2013-01-25 15:15:00,62.58,62.62,62.55,62.62,14600.0,46.1254,46.1549,46.1033,46.1549,14600.0
2013-01-25 15:20:00,62.62,62.64,62.61,62.63,16400.0,46.1549,46.1697,46.1476,46.1623,16400.0
2013-01-25 15:25:00,62.64,62.65,62.58,62.62,36000.0,46.1697,46.177,46.1254,46.1549,36000.0
2013-01-25 15:30:00,62.62,62.69,62.61,62.67,96400.0,46.1549,46.2065,46.1476,46.1918,96400.0
2013-01-25 15:35:00,62.68,62.68,62.58,62.58,51400.0,46.1992,46.1992,46.1254,46.1254,51400.0
2013-01-25 15:40:00,62.58,62.58,62.51,62.55,45200.0,46.1254,46.1254,46.0739,46.1033,45200.0
2013-01-25 15:45:00,62.55,62.55,62.49,62.49,73800.0,46.1033,46.1033,46.0591,46.0591,73800.0
2013-01-25 15:50:00,62.49,62.62,62.49,62.6,76200.0,46.0591,46.1549,46.0591,46.1402,76200.0
2013-01-25 15:55:00,62.59,62.65,62.52,62.63,155000.0,46.1328,46.177,46.0812,46.1623,155000.0
2013-01-28 09:30:00,62.91,62.91,62.35,62.42,71600.0,46.3687,46.3687,45.9559,46.0075,71600.0
2013-01-28 09:35:00,62.39,62.46,62.3,62.35,107400.0,45.9854,46.037,45.9191,45.9559,107400.0
2013-01-28 09:40:00,62.34,62.5,62.31,62.38,24200.0,45.9486,46.0665,45.9264,45.978,24200.0
2013-01-28 09:45:00,62.4,62.51,62.4,62.51,29000.0,45.9928,46.0739,45.9928,46.0739,29000.0
2013-01-28 09:50:00,62.49,62.5,62.33,62.33,34000.0,46.0591,46.0665,45.9412,45.9412,34000.0
2013-01-28 09:55:00,62.33,62.34,62.13,62.13,24200.0,45.9412,45.9486,45.7938,45.7938,24200.0
2013-01-28 10:00:00,62.13,62.16,62.0,62.08,51200.0,45.7938,45.8159,45.698,45.7569,51200.0
2013-01-28 10:05:00,62.08,62.12,62.01,62.08,50400.0,45.7569,45.7864,45.7053,45.7569,50400.0
2013-01-28 10:10:00,62.08,62.08,61.91,61.92,74600.0,45.7569,45.7569,45.6316,45.639,74600.0
2013-01-28 10:15:00,61.9,61.97,61.85,61.85,40800.0,45.6242,45.6758,45.5874,45.5874,40800.0
2013-01-28 10:20:00,61.84,61.9,61.82,61.87,31000.0,45.58,45.6242,45.5653,45.6021,31000.0
2013-01-28 10:25:00,61.88,61.95,61.84,61.88,42600.0,45.6095,45.6611,45.58,45.6095,42600.0
2013-01-28 10:30:00,61.88,61.9,61.78,61.8,23200.0,45.6095,45.6242,45.5358,45.5505,23200.0
2013-01-28 10:35:00,61.8,61.96,61.77,61.93,25800.0,45.5505,45.6685,45.5284,45.6464,25800.0
2013-01-28 10:40:00,61.93,62.08,61.93,62.08,21600.0,45.6464,45.7569,45.6464,45.7569,21600.0
2013-01-28 10:45:00,62.08,62.24,62.07,62.14,23600.0,45.7569,45.8748,45.7495,45.8011,23600.0
2013-01-28 10:50:00,62.14,62.16,61.98,62.02,32000.0,45.8011,45.8159,45.6832,45.7127,32000.0
2013-01-28 10:55:00,62.02,62.07,61.97,62.06,24000.0,45.7127,45.7495,45.6758,45.7422,24000.0
2013-01-28 11:00:00,62.07,62.13,62.07,62.11,36000.0,45.7495,45.7938,45.7495,45.779,36000.0
2013-01-28 11:05:00,62.1,62.1,62.04,62.04,66000.0,45.7717,45.7717,45.7274,45.7274,66000.0
2013-01-28 11:10:00,62.04,62.1,62.02,62.04,20600.0,45.7274,45.7717,45.7127,45.7274,20600.0
2013-01-28 11:15:00,62.05,62.06,61.98,62.06,18200.0,45.7348,45.7422,45.6832,45.7422,18200.0
2013-01-28 11:20:00,62.05,62.14,62.05,62.11,26000.0,45.7348,45.8011,45.7348,45.779,26000.0
2013-01-28 11:25:00,62.11,62.3,62.1,62.28,25400.0,45.779,45.9191,45.7717,45.9043,25400.0
2013-01-28 11:30:00,62.3,62.3,62.22,62.25,26000.0,45.9191,45.9191,45.8601,45.8822,26000.0
2013-01-28 11:35:00,62.25,62.29,62.2,62.22,18600.0,45.8822,45.9117,45.8454,45.8601,18600.0
2013-01-28 11:40:00,62.22,62.26,62.22,62.24,12000.0,45.8601,45.8896,45.8601,45.8748,12000.0
2013-01-28 11:45:00,62.26,62.27,62.23,62.25,21200.0,45.8896,45.897,45.8675,45.8822,21200.0
2013-01-28 11:50:00,62.26,62.32,62.16,62.16,20400.0,45.8896,45.9338,45.8159,45.8159,20400.0
2013-01-28 11:55:00,62.18,62.22,62.18,62.22,5800.0,45.8306,45.8601,45.8306,45.8601,5800.0
2013-01-28 12:00:00,62.24,62.27,62.2,62.2,9200.0,45.8748,45.897,45.8454,45.8454,9200.0
2013-01-28 12:05:00,62.2,62.27,62.2,62.25,19400.0,45.8454,45.897,45.8454,45.8822,19400.0
2013-01-28 12:10:00,62.26,62.29,62.21,62.22,18400.0,45.8896,45.9117,45.8527,45.8601,18400.0
2013-01-28 12:15:00,62.2,62.21,62.16,62.19,20200.0,45.8454,45.8527,45.8159,45.838,20200.0
2013-01-28 12:20:00,62.2,62.24,62.15,62.15,12200.0,45.8454,45.8748,45.8085,45.8085,12200.0
2013-01-28 12:25:00,62.16,62.16,62.1,62.16,21200.0,45.8159,45.8159,45.7717,45.8159,21200.0
2013-01-28 12:30:00,62.16,62.16,62.1,62.12,15600.0,45.8159,45.8159,45.7717,45.7864,15600.0
2013-01-28 12:35:00,62.12,62.16,62.12,62.15,14600.0,45.7864,45.8159,45.7864,45.8085,14600.0
2013-01-28 12:40:00,62.14,62.16,62.09,62.11,16400.0,45.8011,45.8159,45.7643,45.779,16400.0
2013-01-28 12:45:00,62.1,62.19,62.1,62.15,39800.0,45.7717,45.838,45.7717,45.8085,39800.0
2013-01-28 12:50:00,62.16,62.19,62.12,62.12,9200.0,45.8159,45.838,45.7864,45.7864,9200.0
2013-01-28 12:55:00,62.11,62.15,62.1,62.13,11800.0,45.779,45.8085,45.7717,45.7938,11800.0
2013-01-28 13:00:00,62.13,62.18,62.12,62.18,16800.0,45.7938,45.8306,45.7864,45.8306,16800.0
2013-01-28 13:05:00,62.17,62.17,62.1,62.13,11800.0,45.8233,45.8233,45.7717,45.7938,11800.0
2013-01-28 13:10:00,62.13,62.19,62.1,62.19,15200.0,45.7938,45.838,45.7717,45.838,15200.0
2013-01-28 13:15:00,62.17,62.2,62.11,62.17,12200.0,45.8233,45.8454,45.779,45.8233,12200.0
2013-01-28 13:20:00,62.14,62.17,62.14,62.17,7000.0,45.8011,45.8233,45.8011,45.8233,7000.0
2013-01-28 13:25:00,62.17,62.23,62.16,62.23,11600.0,45.8233,45.8675,45.8159,45.8675,11600.0
2013-01-28 13:30:00,62.24,62.24,62.16,62.16,19000.0,45.8748,45.8748,45.8159,45.8159,19000.0
2013-01-28 13:35:00,62.16,62.19,62.16,62.17,20000.0,45.8159,45.838,45.8159,45.8233,20000.0
2013-01-28 13:40:00,62.17,62.17,62.09,62.09,112600.0,45.8233,45.8233,45.7643,45.7643,112600.0
2013-01-28 13:45:00,62.09,62.12,62.08,62.1,11000.0,45.7643,45.7864,45.7569,45.7717,11000.0
2013-01-28 13:50:00,62.1,62.14,62.07,62.14,10000.0,45.7717,45.8011,45.7495,45.8011,10000.0
2013-01-28 13:55:00,62.14,62.17,62.13,62.15,17600.0,45.8011,45.8233,45.7938,45.8085,17600.0
2013-01-28 14:00:00,62.15,62.18,62.12,62.13,9000.0,45.8085,45.8306,45.7864,45.7938,9000.0
2013-01-28 14:05:00,62.13,62.13,62.09,62.1,18600.0,45.7938,45.7938,45.7643,45.7717,18600.0
2013-01-28 14:10:00,62.1,62.1,62.07,62.09,13000.0,45.7717,45.7717,45.7495,45.7643,13000.0
2013-01-28 14:15:00,62.09,62.1,62.04,62.04,9600.0,45.7643,45.7717,45.7274,45.7274,9600.0
2013-01-28 14:20:00,62.02,62.02,61.96,61.98,20200.0,45.7127,45.7127,45.6685,45.6832,20200.0
2013-01-28 14:25:00,61.97,62.08,61.96,62.06,89000.0,45.6758,45.7569,45.6685,45.7422,89000.0
2013-01-28 14:30:00,62.06,62.13,62.05,62.13,14800.0,45.7422,45.7938,45.7348,45.7938,14800.0
2013-01-28 14:35:00,62.13,62.14,62.09,62.1,14200.0,45.7938,45.8011,45.7643,45.7717,14200.0
2013-01-28 14:40:00,62.11,62.17,62.1,62.14,15000.0,45.779,45.8233,45.7717,45.8011,15000.0
2013-01-28 14:45:00,62.15,62.18,62.13,62.18,17800.0,45.8085,45.8306,45.7938,45.8306,17800.0
2013-01-28 14:50:00,62.19,62.27,62.18,62.19,24800.0,45.838,45.897,45.8306,45.838,24800.0
2013-01-28 14:55:00,62.21,62.22,62.17,62.17,10000.0,45.8527,45.8601,45.8233,45.8233,10000.0
2013-01-28 15:00:00,62.18,62.23,62.18,62.2,17400.0,45.8306,45.8675,45.8306,45.8454,17400.0
2013-01-28 15:05:00,62.21,62.22,62.1,62.16,43200.0,45.8527,45.8601,45.7717,45.8159,43200.0
2013-01-28 15:10:00,62.17,62.19,62.12,62.13,16800.0,45.8233,45.838,45.7864,45.7938,16800.0
2013-01-28 15:15:00,62.13,62.13,62.08,62.11,28600.0,45.7938,45.7938,45.7569,45.779,28600.0
2013-01-28 15:20:00,62.1,62.11,62.04,62.07,51800.0,45.7717,45.779,45.7274,45.7495,51800.0
2013-01-28 15:25:00,62.08,62.11,62.04,62.07,64400.0,45.7569,45.779,45.7274,45.7495,64400.0
2013-01-28 15:30:00,62.06,62.13,62.06,62.11,43400.0,45.7422,45.7938,45.7422,45.779,43400.0
2013-01-28 15:35:00,62.11,62.12,62.09,62.1,75400.0,45.779,45.7864,45.7643,45.7717,75400.0
2013-01-28 15:40:00,62.1,62.13,62.09,62.1,50200.0,45.7717,45.7938,45.7643,45.7717,50200.0
2013-01-28 15:45:00,62.1,62.11,62.08,62.1,34000.0,45.7717,45.779,45.7569,45.7717,34000.0
2013-01-28 15:50:00,62.1,62.13,62.09,62.11,48600.0,45.7717,45.7938,45.7643,45.779,48600.0
2013-01-28 15:55:00,62.1,62.16,62.1,62.1,167000.0,45.7717,45.8159,45.7717,45.7717,167000.0
2013-01-29 09:30:00,62.33,62.33,62.01,62.27,35800.0,45.9412,45.9412,45.7053,45.897,35800.0
2013-01-29 09:35:00,62.29,62.4,62.17,62.17,37600.0,45.9117,45.9928,45.8233,45.8233,37600.0
2013-01-29 09:40:00,62.24,62.38,62.21,62.34,49400.0,45.8748,45.978,45.8527,45.9486,49400.0
2013-01-29 09:45:00,62.35,62.47,62.32,62.39,49200.0,45.9559,46.0444,45.9338,45.9854,49200.0
2013-01-29 09:50:00,62.39,62.43,62.33,62.35,37400.0,45.9854,46.0149,45.9412,45.9559,37400.0
2013-01-29 09:55:00,62.35,62.36,62.27,62.34,32000.0,45.9559,45.9633,45.897,45.9486,32000.0
2013-01-29 10:00:00,62.28,62.38,62.18,62.28,41800.0,45.9043,45.978,45.8306,45.9043,41800.0
2013-01-29 10:05:00,62.28,62.28,62.13,62.18,20600.0,45.9043,45.9043,45.7938,45.8306,20600.0
2013-01-29 10:10:00,62.17,62.24,62.13,62.21,15400.0,45.8233,45.8748,45.7938,45.8527,15400.0
2013-01-29 10:15:00,62.2,62.24,62.16,62.16,9800.0,45.8454,45.8748,45.8159,45.8159,9800.0
2013-01-29 10:20:00,62.19,62.24,62.12,62.2,20200.0,45.838,45.8748,45.7864,45.8454,20200.0
2013-01-29 10:25:00,62.18,62.22,62.12,62.16,11200.0,45.8306,45.8601,45.7864,45.8159,11200.0
2013-01-29 10:30:00,62.14,62.2,62.13,62.17,30000.0,45.8011,45.8454,45.7938,45.8233,30000.0
2013-01-29 10:35:00,62.17,62.18,62.1,62.13,16400.0,45.8233,45.8306,45.7717,45.7938,16400.0
2013-01-29 10:40:00,62.15,62.29,62.15,62.29,14800.0,45.8085,45.9117,45.8085,45.9117,14800.0
2013-01-29 10:45:00,62.23,62.28,62.22,62.28,9600.0,45.8675,45.9043,45.8601,45.9043,9600.0
2013-01-29 10:50:00,62.26,62.35,62.26,62.34,19000.0,45.8896,45.9559,45.8896,45.9486,19000.0
2013-01-29 10:55:00,62.35,62.38,62.3,62.32,20200.0,45.9559,45.978,45.9191,45.9338,20200.0
2013-01-29 11:00:00,62.35,62.35,62.16,62.27,86800.0,45.9559,45.9559,45.8159,45.897,86800.0
2013-01-29 11:05:00,62.29,62.33,62.26,62.29,19800.0,45.9117,45.9412,45.8896,45.9117,19800.0
2013-01-29 11:10:00,62.31,62.31,62.22,62.28,42200.0,45.9264,45.9264,45.8601,45.9043,42200.0
2013-01-29 11:15:00,62.27,62.38,62.26,62.36,26800.0,45.897,45.978,45.8896,45.9633,26800.0
2013-01-29 11:20:00,62.38,62.47,62.38,62.45,24400.0,45.978,46.0444,45.978,46.0296,24400.0
2013-01-29 11:25:00,62.46,62.55,62.41,62.52,22800.0,46.037,46.1033,46.0001,46.0812,22800.0
2013-01-29 11:30:00,62.52,62.55,62.49,62.54,21800.0,46.0812,46.1033,46.0591,46.096,21800.0
2013-01-29 11:35:00,62.53,62.56,62.49,62.5,23000.0,46.0886,46.1107,46.0591,46.0665,23000.0
2013-01-29 11:40:00,62.49,62.52,62.48,62.5,11800.0,46.0591,46.0812,46.0517,46.0665,11800.0
2013-01-29 11:45:00,62.51,62.6,62.51,62.58,10800.0,46.0739,46.1402,46.0739,46.1254,10800.0
2013-01-29 11:50:00,62.58,62.61,62.55,62.55,21600.0,46.1254,46.1476,46.1033,46.1033,21600.0
2013-01-29 11:55:00,62.56,62.57,62.52,62.54,9200.0,46.1107,46.1181,46.0812,46.096,9200.0
2013-01-29 12:00:00,62.55,62.58,62.52,62.53,18600.0,46.1033,46.1254,46.0812,46.0886,18600.0
2013-01-29 12:05:00,62.5,62.57,62.49,62.56,15400.0,46.0665,46.1181,46.0591,46.1107,15400.0
2013-01-29 12:10:00,62.57,62.59,62.56,62.59,7000.0,46.1181,46.1328,46.1107,46.1328,7000.0
2013-01-29 12:15:00,62.6,62.69,62.6,62.69,25400.0,46.1402,46.2065,46.1402,46.2065,25400.0
2013-01-29 12:20:00,62.68,62.68,62.62,62.63,21600.0,46.1992,46.1992,46.1549,46.1623,21600.0
2013-01-29 12:25:00,62.65,62.66,62.62,62.63,6800.0,46.177,46.1844,46.1549,46.1623,6800.0
2013-01-29 12:30:00,62.62,62.66,62.62,62.65,8600.0,46.1549,46.1844,46.1549,46.177,8600.0
2013-01-29 12:35:00,62.64,62.69,62.63,62.68,6400.0,46.1697,46.2065,46.1623,46.1992,6400.0
2013-01-29 12:40:00,62.69,62.75,62.69,62.72,7400.0,46.2065,46.2507,46.2065,46.2286,7400.0
2013-01-29 12:45:00,62.7,62.73,62.69,62.72,9000.0,46.2139,46.236,46.2065,46.2286,9000.0
2013-01-29 12:50:00,62.72,62.75,62.72,62.74,22800.0,46.2286,46.2507,46.2286,46.2434,22800.0
2013-01-29 12:55:00,62.73,62.74,62.66,62.66,29800.0,46.236,46.2434,46.1844,46.1844,29800.0
2013-01-29 13:00:00,62.65,62.77,62.65,62.75,26800.0,46.177,46.2655,46.177,46.2507,26800.0
2013-01-29 13:05:00,62.76,62.83,62.76,62.83,35400.0,46.2581,46.3097,46.2581,46.3097,35400.0
2013-01-29 13:10:00,62.83,62.87,62.79,62.83,30400.0,46.3097,46.3392,46.2802,46.3097,30400.0
2013-01-29 13:15:00,62.8,62.85,62.77,62.85,6000.0,46.2876,46.3245,46.2655,46.3245,6000.0
2013-01-29 13:20:00,62.85,62.96,62.85,62.93,37200.0,46.3245,46.4055,46.3245,46.3834,37200.0
2013-01-29 13:25:00,62.94,62.95,62.87,62.92,28200.0,46.3908,46.3982,46.3392,46.376,28200.0
2013-01-29 13:30:00,62.92,62.98,62.89,62.94,21600.0,46.376,46.4203,46.3539,46.3908,21600.0
2013-01-29 13:35:00,62.94,63.02,62.93,62.99,29600.0,46.3908,46.4498,46.3834,46.4276,29600.0
2013-01-29 13:40:00,62.98,63.02,62.95,62.99,17200.0,46.4203,46.4498,46.3982,46.4276,17200.0
2013-01-29 13:45:00,62.99,62.99,62.93,62.93,17000.0,46.4276,46.4276,46.3834,46.3834,17000.0
2013-01-29 13:50:00,62.93,63.0,62.93,62.99,13000.0,46.3834,46.435,46.3834,46.4276,13000.0
2013-01-29 13:55:00,62.99,63.09,62.98,63.09,35000.0,46.4276,46.5014,46.4203,46.5014,35000.0
2013-01-29 14:00:00,63.08,63.15,63.06,63.13,33400.0,46.494,46.5456,46.4792,46.5308,33400.0
2013-01-29 14:05:00,63.13,63.19,63.11,63.17,31600.0,46.5308,46.5751,46.5161,46.5603,31600.0
2013-01-29 14:10:00,63.16,63.18,63.13,63.15,19400.0,46.5529,46.5677,46.5308,46.5456,19400.0
2013-01-29 14:15:00,63.15,63.19,63.13,63.17,38800.0,46.5456,46.5751,46.5308,46.5603,38800.0
2013-01-29 14:20:00,63.16,63.18,63.15,63.18,9200.0,46.5529,46.5677,46.5456,46.5677,9200.0
2013-01-29 14:25:00,63.18,63.2,63.17,63.2,18600.0,46.5677,46.5824,46.5603,46.5824,18600.0
2013-01-29 14:30:00,63.19,63.21,63.17,63.2,28400.0,46.5751,46.5898,46.5603,46.5824,28400.0
2013-01-29 14:35:00,63.19,63.23,63.16,63.22,16400.0,46.5751,46.6045,46.5529,46.5972,16400.0
2013-01-29 14:40:00,63.23,63.23,63.19,63.23,11000.0,46.6045,46.6045,46.5751,46.6045,11000.0
2013-01-29 14:45:00,63.21,63.23,63.19,63.21,8000.0,46.5898,46.6045,46.5751,46.5898,8000.0
2013-01-29 14:50:00,63.21,63.22,63.19,63.21,12400.0,46.5898,46.5972,46.5751,46.5898,12400.0
2013-01-29 14:55:00,63.2,63.24,63.19,63.24,39200.0,46.5824,46.6119,46.5751,46.6119,39200.0
2013-01-29 15:00:00,63.24,63.26,63.22,63.24,90600.0,46.6119,46.6267,46.5972,46.6119,90600.0
2013-01-29 15:05:00,63.24,63.32,63.19,63.32,82000.0,46.6119,46.6709,46.5751,46.6709,82000.0
2013-01-29 15:10:00,63.34,63.43,63.32,63.38,58200.0,46.6856,46.752,46.6709,46.7151,58200.0
2013-01-29 15:15:00,63.37,63.44,63.35,63.42,62800.0,46.7077,46.7593,46.693,46.7446,62800.0
2013-01-29 15:20:00,63.41,63.46,63.4,63.4,79200.0,46.7372,46.7741,46.7298,46.7298,79200.0
2013-01-29 15:25:00,63.4,63.45,63.37,63.38,90000.0,46.7298,46.7667,46.7077,46.7151,90000.0
2013-01-29 15:30:00,63.38,63.45,63.37,63.4,73400.0,46.7151,46.7667,46.7077,46.7298,73400.0
2013-01-29 15:35:00,63.4,63.52,63.39,63.52,71600.0,46.7298,46.8183,46.7225,46.8183,71600.0
2013-01-29 15:40:00,63.52,63.52,63.44,63.48,51200.0,46.8183,46.8183,46.7593,46.7888,51200.0
2013-01-29 15:45:00,63.48,63.5,63.45,63.48,57800.0,46.7888,46.8035,46.7667,46.7888,57800.0
2013-01-29 15:50:00,63.48,63.49,63.44,63.47,79000.0,46.7888,46.7962,46.7593,46.7814,79000.0
2013-01-29 15:55:00,63.48,63.6,63.46,63.46,165000.0,46.7888,46.8773,46.7741,46.7741,165000.0
2013-01-30 09:30:00,63.59,64.15,63.47,64.15,130200.0,46.8699,47.2826,46.7814,47.2826,130200.0
2013-01-30 09:35:00,64.14,64.51,64.12,64.49,80200.0,47.2753,47.548,47.2605,47.5332,80200.0
2013-01-30 09:40:00,64.46,64.67,64.46,64.66,100400.0,47.5111,47.6659,47.5111,47.6585,100400.0
2013-01-30 09:45:00,64.67,64.72,64.49,64.53,97600.0,47.6659,47.7028,47.5332,47.5627,97600.0
2013-01-30 09:50:00,64.5,64.5,64.25,64.29,50200.0,47.5406,47.5406,47.3563,47.3858,50200.0
2013-01-30 09:55:00,64.27,64.3,64.21,64.22,53000.0,47.3711,47.3932,47.3269,47.3342,53000.0
2013-01-30 10:00:00,64.22,64.29,64.17,64.17,77600.0,47.3342,47.3858,47.2974,47.2974,77600.0
2013-01-30 10:05:00,64.17,64.22,63.88,63.88,60200.0,47.2974,47.3342,47.0836,47.0836,60200.0
2013-01-30 10:10:00,63.92,63.92,63.69,63.71,93200.0,47.1131,47.1131,46.9436,46.9583,93200.0
2013-01-30 10:15:00,63.72,63.83,63.7,63.75,73800.0,46.9657,47.0468,46.951,46.9878,73800.0
2013-01-30 10:20:00,63.77,63.97,63.75,63.86,51600.0,47.0026,47.15,46.9878,47.0689,51600.0
2013-01-30 10:25:00,63.85,63.97,63.85,63.92,45200.0,47.0615,47.15,47.0615,47.1131,45200.0
2013-01-30 10:30:00,63.91,64.03,63.91,63.94,23200.0,47.1057,47.1942,47.1057,47.1279,23200.0
2013-01-30 10:35:00,63.93,64.05,63.88,63.88,71800.0,47.1205,47.2089,47.0836,47.0836,71800.0
2013-01-30 10:40:00,63.87,63.87,63.62,63.62,57800.0,47.0763,47.0763,46.892,46.892,57800.0
2013-01-30 10:45:00,63.61,63.67,63.58,63.66,55200.0,46.8846,46.9288,46.8625,46.9215,55200.0
2013-01-30 10:50:00,63.65,63.76,63.63,63.74,21000.0,46.9141,46.9952,46.8994,46.9804,21000.0
2013-01-30 10:55:00,63.74,63.8,63.74,63.8,14400.0,46.9804,47.0247,46.9804,47.0247,14400.0
2013-01-30 11:00:00,63.79,63.87,63.77,63.81,21400.0,47.0173,47.0763,47.0026,47.032,21400.0
2013-01-30 11:05:00,63.8,63.92,63.8,63.88,21800.0,47.0247,47.1131,47.0247,47.0836,21800.0
2013-01-30 11:10:00,63.9,63.91,63.81,63.83,26200.0,47.0984,47.1057,47.032,47.0468,26200.0
2013-01-30 11:15:00,63.84,63.84,63.65,63.65,21800.0,47.0541,47.0541,46.9141,46.9141,21800.0
2013-01-30 11:20:00,63.64,63.71,63.64,63.65,19800.0,46.9067,46.9583,46.9067,46.9141,19800.0
2013-01-30 11:25:00,63.64,63.67,63.59,63.62,14000.0,46.9067,46.9288,46.8699,46.892,14000.0
2013-01-30 11:30:00,63.63,63.73,63.62,63.72,9800.0,46.8994,46.9731,46.892,46.9657,9800.0
2013-01-30 11:35:00,63.74,63.8,63.73,63.74,12600.0,46.9804,47.0247,46.9731,46.9804,12600.0
2013-01-30 11:40:00,63.72,63.76,63.71,63.73,17600.0,46.9657,46.9952,46.9583,46.9731,17600.0
2013-01-30 11:45:00,63.73,63.75,63.67,63.68,13000.0,46.9731,46.9878,46.9288,46.9362,13000.0
2013-01-30 11:50:00,63.67,63.72,63.67,63.72,10600.0,46.9288,46.9657,46.9288,46.9657,10600.0
2013-01-30 11:55:00,63.73,63.78,63.7,63.77,28200.0,46.9731,47.0099,46.951,47.0026,28200.0
2013-01-30 12:00:00,63.75,63.84,63.74,63.84,15000.0,46.9878,47.0541,46.9804,47.0541,15000.0
2013-01-30 12:05:00,63.81,63.89,63.76,63.89,37800.0,47.032,47.091,46.9952,47.091,37800.0
2013-01-30 12:10:00,63.89,63.94,63.88,63.9,26000.0,47.091,47.1279,47.0836,47.0984,26000.0
2013-01-30 12:15:00,63.88,63.91,63.82,63.83,21400.0,47.0836,47.1057,47.0394,47.0468,21400.0
2013-01-30 12:20:00,63.84,63.92,63.79,63.9,30600.0,47.0541,47.1131,47.0173,47.0984,30600.0
2013-01-30 12:25:00,63.9,63.93,63.83,63.93,16600.0,47.0984,47.1205,47.0468,47.1205,16600.0
2013-01-30 12:30:00,63.93,63.94,63.86,63.86,9200.0,47.1205,47.1279,47.0689,47.0689,9200.0
2013-01-30 12:35:00,63.86,63.88,63.81,63.82,16400.0,47.0689,47.0836,47.032,47.0394,16400.0
2013-01-30 12:40:00,63.82,63.89,63.82,63.87,10000.0,47.0394,47.091,47.0394,47.0763,10000.0
2013-01-30 12:45:00,63.88,63.97,63.88,63.97,19800.0,47.0836,47.15,47.0836,47.15,19800.0
2013-01-30 12:50:00,63.96,63.97,63.93,63.95,6400.0,47.1426,47.15,47.1205,47.1352,6400.0
2013-01-30 12:55:00,63.96,64.03,63.95,64.02,15600.0,47.1426,47.1942,47.1352,47.1868,15600.0
2013-01-30 13:00:00,64.03,64.1,64.03,64.08,17000.0,47.1942,47.2458,47.1942,47.231,17000.0
2013-01-30 13:05:00,64.08,64.09,64.02,64.09,17600.0,47.231,47.2384,47.1868,47.2384,17600.0
2013-01-30 13:10:00,64.09,64.11,64.0,64.0,15200.0,47.2384,47.2532,47.1721,47.1721,15200.0
2013-01-30 13:15:00,64.01,64.04,63.99,64.03,10400.0,47.1794,47.2016,47.1647,47.1942,10400.0
2013-01-30 13:20:00,64.04,64.15,64.04,64.15,11800.0,47.2016,47.2826,47.2016,47.2826,11800.0
2013-01-30 13:25:00,64.14,64.21,64.14,64.2,27800.0,47.2753,47.3269,47.2753,47.3195,27800.0
2013-01-30 13:30:00,64.2,64.21,64.15,64.15,16200.0,47.3195,47.3269,47.2826,47.2826,16200.0
2013-01-30 13:35:00,64.15,64.15,64.1,64.11,47400.0,47.2826,47.2826,47.2458,47.2532,47400.0
2013-01-30 13:40:00,64.1,64.12,64.04,64.05,10800.0,47.2458,47.2605,47.2016,47.2089,10800.0
2013-01-30 13:45:00,64.04,64.05,63.99,63.99,9800.0,47.2016,47.2089,47.1647,47.1647,9800.0
2013-01-30 13:50:00,63.98,64.02,63.97,63.99,16000.0,47.1573,47.1868,47.15,47.1647,16000.0
2013-01-30 13:55:00,63.99,64.01,63.94,63.97,25000.0,47.1647,47.1794,47.1279,47.15,25000.0
2013-01-30 14:00:00,63.96,63.98,63.91,63.93,28200.0,47.1426,47.1573,47.1057,47.1205,28200.0
2013-01-30 14:05:00,63.92,63.92,63.83,63.83,37400.0,47.1131,47.1131,47.0468,47.0468,37400.0
2013-01-30 14:10:00,63.83,63.91,63.81,63.84,44000.0,47.0468,47.1057,47.032,47.0541,44000.0
2013-01-30 14:15:00,63.83,63.9,63.76,63.86,58600.0,47.0468,47.0984,46.9952,47.0689,58600.0
2013-01-30 14:20:00,63.85,63.93,63.84,63.88,46000.0,47.0615,47.1205,47.0541,47.0836,46000.0
2013-01-30 14:25:00,63.85,63.89,63.81,63.81,23400.0,47.0615,47.091,47.032,47.032,23400.0
2013-01-30 14:30:00,63.8,63.82,63.71,63.75,37400.0,47.0247,47.0394,46.9583,46.9878,37400.0
2013-01-30 14:35:00,63.74,63.76,63.68,63.74,41400.0,46.9804,46.9952,46.9362,46.9804,41400.0
2013-01-30 14:40:00,63.76,63.8,63.73,63.73,35400.0,46.9952,47.0247,46.9731,46.9731,35400.0
2013-01-30 14:45:00,63.71,63.72,63.52,63.55,46600.0,46.9583,46.9657,46.8183,46.8404,46600.0
2013-01-30 14:50:00,63.55,63.7,63.55,63.69,46200.0,46.8404,46.951,46.8404,46.9436,46200.0
2013-01-30 14:55:00,63.7,63.74,63.63,63.64,44200.0,46.951,46.9804,46.8994,46.9067,44200.0
2013-01-30 15:00:00,63.63,63.67,63.52,63.52,14200.0,46.8994,46.9288,46.8183,46.8183,14200.0
2013-01-30 15:05:00,63.52,63.63,63.52,63.55,26600.0,46.8183,46.8994,46.8183,46.8404,26600.0
2013-01-30 15:10:00,63.54,63.54,63.31,63.31,82600.0,46.833,46.833,46.6635,46.6635,82600.0
2013-01-30 15:15:00,63.32,63.41,63.24,63.3,58600.0,46.6709,46.7372,46.6119,46.6561,58600.0
2013-01-30 15:20:00,63.29,63.34,63.24,63.24,48200.0,46.6488,46.6856,46.6119,46.6119,48200.0
2013-01-30 15:25:00,63.26,63.27,63.19,63.26,50000.0,46.6267,46.634,46.5751,46.6267,50000.0
2013-01-30 15:30:00,63.24,63.27,63.16,63.2,59600.0,46.6119,46.634,46.5529,46.5824,59600.0
2013-01-30 15:35:00,63.21,63.23,63.13,63.18,39600.0,46.5898,46.6045,46.5308,46.5677,39600.0
2013-01-30 15:40:00,63.18,63.21,63.15,63.17,60200.0,46.5677,46.5898,46.5456,46.5603,60200.0
2013-01-30 15:45:00,63.15,63.27,63.13,63.22,113400.0,46.5456,46.634,46.5308,46.5972,113400.0
2013-01-30 15:50:00,63.22,63.24,63.09,63.14,87400.0,46.5972,46.6119,46.5014,46.5382,87400.0
2013-01-30 15:55:00,63.14,63.21,63.11,63.16,102200.0,46.5382,46.5898,46.5161,46.5529,102200.0
2013-01-31 09:30:00,62.75,62.79,62.27,62.36,71800.0,46.2507,46.2802,45.897,45.9633,71800.0
2013-01-31 09:35:00,62.37,62.41,62.26,62.4,31200.0,45.9707,46.0001,45.8896,45.9928,31200.0
2013-01-31 09:40:00,62.34,62.67,62.34,62.57,77800.0,45.9486,46.1918,45.9486,46.1181,77800.0
2013-01-31 09:45:00,62.59,62.72,62.57,62.57,35400.0,46.1328,46.2286,46.1181,46.1181,35400.0
2013-01-31 09:50:00,62.59,62.6,62.52,62.54,24800.0,46.1328,46.1402,46.0812,46.096,24800.0
2013-01-31 09:55:00,62.54,62.55,62.44,62.54,62400.0,46.096,46.1033,46.0223,46.096,62400.0
2013-01-31 10:00:00,62.54,62.54,62.43,62.43,29600.0,46.096,46.096,46.0149,46.0149,29600.0
2013-01-31 10:05:00,62.43,62.5,62.37,62.38,41800.0,46.0149,46.0665,45.9707,45.978,41800.0
2013-01-31 10:10:00,62.38,62.45,62.29,62.29,43000.0,45.978,46.0296,45.9117,45.9117,43000.0
2013-01-31 10:15:00,62.29,62.35,62.25,62.29,31800.0,45.9117,45.9559,45.8822,45.9117,31800.0
2013-01-31 10:20:00,62.27,62.31,62.26,62.3,68600.0,45.897,45.9264,45.8896,45.9191,68600.0
2013-01-31 10:25:00,62.27,62.41,62.27,62.4,83800.0,45.897,46.0001,45.897,45.9928,83800.0
2013-01-31 10:30:00,62.41,62.6,62.38,62.58,17400.0,46.0001,46.1402,45.978,46.1254,17400.0
2013-01-31 10:35:00,62.58,62.59,62.45,62.45,26400.0,46.1254,46.1328,46.0296,46.0296,26400.0
2013-01-31 10:40:00,62.46,62.54,62.45,62.54,10000.0,46.037,46.096,46.0296,46.096,10000.0
2013-01-31 10:45:00,62.56,62.65,62.56,62.61,28200.0,46.1107,46.177,46.1107,46.1476,28200.0
2013-01-31 10:50:00,62.62,62.65,62.6,62.62,14000.0,46.1549,46.177,46.1402,46.1549,14000.0
2013-01-31 10:55:00,62.62,62.65,62.47,62.47,24400.0,46.1549,46.177,46.0444,46.0444,24400.0
2013-01-31 11:00:00,62.45,62.51,62.42,62.46,14800.0,46.0296,46.0739,46.0075,46.037,14800.0
2013-01-31 11:05:00,62.46,62.47,62.35,62.35,34400.0,46.037,46.0444,45.9559,45.9559,34400.0
2013-01-31 11:10:00,62.35,62.38,62.3,62.36,11600.0,45.9559,45.978,45.9191,45.9633,11600.0
2013-01-31 11:15:00,62.37,62.37,62.31,62.31,19400.0,45.9707,45.9707,45.9264,45.9264,19400.0
2013-01-31 11:20:00,62.29,62.49,62.29,62.49,21600.0,45.9117,46.0591,45.9117,46.0591,21600.0
2013-01-31 11:25:00,62.49,62.59,62.48,62.52,21000.0,46.0591,46.1328,46.0517,46.0812,21000.0
2013-01-31 11:30:00,62.52,62.52,62.37,62.38,24200.0,46.0812,46.0812,45.9707,45.978,24200.0
2013-01-31 11:35:00,62.35,62.49,62.35,62.49,11200.0,45.9559,46.0591,45.9559,46.0591,11200.0
2013-01-31 11:40:00,62.5,62.5,62.4,62.49,23200.0,46.0665,46.0665,45.9928,46.0591,23200.0
2013-01-31 11:45:00,62.5,62.62,62.48,62.62,16000.0,46.0665,46.1549,46.0517,46.1549,16000.0
2013-01-31 11:50:00,62.6,62.66,62.59,62.63,91200.0,46.1402,46.1844,46.1328,46.1623,91200.0
2013-01-31 11:55:00,62.63,62.68,62.59,62.6,23800.0,46.1623,46.1992,46.1328,46.1402,23800.0
2013-01-31 12:00:00,62.63,62.7,62.63,62.68,20400.0,46.1623,46.2139,46.1623,46.1992,20400.0
2013-01-31 12:05:00,62.69,62.7,62.67,62.69,40000.0,46.2065,46.2139,46.1918,46.2065,40000.0
2013-01-31 12:10:00,62.68,62.77,62.68,62.77,12200.0,46.1992,46.2655,46.1992,46.2655,12200.0
2013-01-31 12:15:00,62.79,62.88,62.79,62.87,22800.0,46.2802,46.3466,46.2802,46.3392,22800.0
2013-01-31 12:20:00,62.87,62.94,62.85,62.94,20800.0,46.3392,46.3908,46.3245,46.3908,20800.0
2013-01-31 12:25:00,62.92,62.97,62.92,62.95,13000.0,46.376,46.4129,46.376,46.3982,13000.0
2013-01-31 12:30:00,62.95,62.95,62.88,62.92,68600.0,46.3982,46.3982,46.3466,46.376,68600.0
2013-01-31 12:35:00,62.93,62.98,62.93,62.96,13200.0,46.3834,46.4203,46.3834,46.4055,13200.0
2013-01-31 12:40:00,62.97,62.97,62.93,62.93,15800.0,46.4129,46.4129,46.3834,46.3834,15800.0
2013-01-31 12:45:00,62.94,62.94,62.88,62.91,32800.0,46.3908,46.3908,46.3466,46.3687,32800.0
2013-01-31 12:50:00,62.93,62.93,62.89,62.9,7800.0,46.3834,46.3834,46.3539,46.3613,7800.0
2013-01-31 12:55:00,62.9,62.9,62.81,62.81,31600.0,46.3613,46.3613,46.295,46.295,31600.0
2013-01-31 13:00:00,62.81,62.83,62.76,62.83,67200.0,46.295,46.3097,46.2581,46.3097,67200.0
2013-01-31 13:05:00,62.83,62.89,62.83,62.87,33600.0,46.3097,46.3539,46.3097,46.3392,33600.0
2013-01-31 13:10:00,62.88,62.91,62.85,62.91,15400.0,46.3466,46.3687,46.3245,46.3687,15400.0
2013-01-31 13:15:00,62.91,62.91,62.87,62.87,24600.0,46.3687,46.3687,46.3392,46.3392,24600.0
2013-01-31 13:20:00,62.87,62.9,62.87,62.88,8800.0,46.3392,46.3613,46.3392,46.3466,8800.0
2013-01-31 13:25:00,62.88,62.9,62.87,62.88,20600.0,46.3466,46.3613,46.3392,46.3466,20600.0
2013-01-31 13:30:00,62.91,62.97,62.91,62.95,16000.0,46.3687,46.4129,46.3687,46.3982,16000.0
2013-01-31 13:35:00,62.95,62.98,62.94,62.97,17400.0,46.3982,46.4203,46.3908,46.4129,17400.0
2013-01-31 13:40:00,62.97,62.97,62.94,62.96,10400.0,46.4129,46.4129,46.3908,46.4055,10400.0
2013-01-31 13:45:00,62.98,62.98,62.91,62.92,14000.0,46.4203,46.4203,46.3687,46.376,14000.0
2013-01-31 13:50:00,62.92,62.95,62.91,62.95,11000.0,46.376,46.3982,46.3687,46.3982,11000.0
2013-01-31 13:55:00,62.94,62.98,62.91,62.95,86200.0,46.3908,46.4203,46.3687,46.3982,86200.0
2013-01-31 14:00:00,62.94,62.95,62.88,62.9,32200.0,46.3908,46.3982,46.3466,46.3613,32200.0
2013-01-31 14:05:00,62.9,62.9,62.83,62.83,40600.0,46.3613,46.3613,46.3097,46.3097,40600.0
2013-01-31 14:10:00,62.83,62.84,62.8,62.83,24000.0,46.3097,46.3171,46.2876,46.3097,24000.0
2013-01-31 14:15:00,62.82,62.9,62.82,62.88,11600.0,46.3023,46.3613,46.3023,46.3466,11600.0
2013-01-31 14:20:00,62.89,62.96,62.89,62.93,76400.0,46.3539,46.4055,46.3539,46.3834,76400.0
2013-01-31 14:25:00,62.92,62.93,62.87,62.88,17000.0,46.376,46.3834,46.3392,46.3466,17000.0
2013-01-31 14:30:00,62.87,62.98,62.85,62.98,32200.0,46.3392,46.4203,46.3245,46.4203,32200.0
2013-01-31 14:35:00,62.98,62.98,62.94,62.96,22400.0,46.4203,46.4203,46.3908,46.4055,22400.0
2013-01-31 14:40:00,62.95,62.99,62.93,62.95,12800.0,46.3982,46.4276,46.3834,46.3982,12800.0
2013-01-31 14:45:00,62.95,62.96,62.92,62.92,10200.0,46.3982,46.4055,46.376,46.376,10200.0
2013-01-31 14:50:00,62.91,62.91,62.86,62.88,11200.0,46.3687,46.3687,46.3318,46.3466,11200.0
2013-01-31 14:55:00,62.88,62.94,62.88,62.88,17000.0,46.3466,46.3908,46.3466,46.3466,17000.0
2013-01-31 15:00:00,62.88,62.89,62.8,62.8,105200.0,46.3466,46.3539,46.2876,46.2876,105200.0
2013-01-31 15:05:00,62.81,62.85,62.8,62.84,21800.0,46.295,46.3245,46.2876,46.3171,21800.0
2013-01-31 15:10:00,62.85,62.88,62.8,62.81,14000.0,46.3245,46.3466,46.2876,46.295,14000.0
2013-01-31 15:15:00,62.81,62.81,62.75,62.76,35200.0,46.295,46.295,46.2507,46.2581,35200.0
2013-01-31 15:20:00,62.76,62.76,62.68,62.68,40400.0,46.2581,46.2581,46.1992,46.1992,40400.0
2013-01-31 15:25:00,62.69,62.74,62.66,62.69,29000.0,46.2065,46.2434,46.1844,46.2065,29000.0
2013-01-31 15:30:00,62.69,62.71,62.66,62.7,71800.0,46.2065,46.2213,46.1844,46.2139,71800.0
2013-01-31 15:35:00,62.7,62.71,62.66,62.66,42200.0,46.2139,46.2213,46.1844,46.1844,42200.0
2013-01-31 15:40:00,62.67,62.74,62.65,62.65,65800.0,46.1918,46.2434,46.177,46.177,65800.0
2013-01-31 15:45:00,62.64,62.65,62.52,62.52,90000.0,46.1697,46.177,46.0812,46.0812,90000.0
2013-01-31 15:50:00,62.52,62.69,62.51,62.69,65600.0,46.0812,46.2065,46.0739,46.2065,65600.0
2013-01-31 15:55:00,62.67,62.69,62.49,62.53,186200.0,46.1918,46.2065,46.0591,46.0886,186200.0
2013-02-01 09:30:00,63.17,63.32,62.87,62.87,85400.0,46.5603,46.6709,46.3392,46.3392,85400.0
2013-02-01 09:35:00,62.87,62.87,62.49,62.64,80200.0,46.3392,46.3392,46.0591,46.1697,80200.0
2013-02-01 09:40:00,62.7,62.95,62.69,62.84,66400.0,46.2139,46.3982,46.2065,46.3171,66400.0
2013-02-01 09:45:00,62.85,62.85,62.66,62.68,45000.0,46.3245,46.3245,46.1844,46.1992,45000.0
2013-02-01 09:50:00,62.68,62.85,62.67,62.79,48800.0,46.1992,46.3245,46.1918,46.2802,48800.0
2013-02-01 09:55:00,62.82,62.82,62.69,62.69,29000.0,46.3023,46.3023,46.2065,46.2065,29000.0
2013-02-01 10:00:00,62.72,62.9,62.72,62.83,71800.0,46.2286,46.3613,46.2286,46.3097,71800.0
2013-02-01 10:05:00,62.83,62.94,62.79,62.83,46600.0,46.3097,46.3908,46.2802,46.3097,46600.0
2013-02-01 10:10:00,62.83,62.85,62.72,62.77,22800.0,46.3097,46.3245,46.2286,46.2655,22800.0
2013-02-01 10:15:00,62.77,62.87,62.77,62.87,42800.0,46.2655,46.3392,46.2655,46.3392,42800.0
2013-02-01 10:20:00,62.87,62.96,62.85,62.85,28200.0,46.3392,46.4055,46.3245,46.3245,28200.0
2013-02-01 10:25:00,62.86,62.9,62.84,62.87,29600.0,46.3318,46.3613,46.3171,46.3392,29600.0
2013-02-01 10:30:00,62.85,62.92,62.84,62.9,36400.0,46.3245,46.376,46.3171,46.3613,36400.0
2013-02-01 10:35:00,62.9,62.9,62.82,62.82,39400.0,46.3613,46.3613,46.3023,46.3023,39400.0
2013-02-01 10:40:00,62.82,62.85,62.77,62.85,17600.0,46.3023,46.3245,46.2655,46.3245,17600.0
2013-02-01 10:45:00,62.87,62.92,62.85,62.9,26400.0,46.3392,46.376,46.3245,46.3613,26400.0
2013-02-01 10:50:00,62.9,62.92,62.81,62.85,21000.0,46.3613,46.376,46.295,46.3245,21000.0
2013-02-01 10:55:00,62.87,63.06,62.87,62.99,32400.0,46.3392,46.4792,46.3392,46.4276,32400.0
2013-02-01 11:00:00,63.02,63.07,62.99,63.03,17600.0,46.4498,46.4866,46.4276,46.4571,17600.0
2013-02-01 11:05:00,63.03,63.12,63.02,63.05,21600.0,46.4571,46.5235,46.4498,46.4719,21600.0
2013-02-01 11:10:00,63.05,63.13,63.05,63.1,22200.0,46.4719,46.5308,46.4719,46.5087,22200.0
2013-02-01 11:15:00,63.12,63.16,63.1,63.15,24400.0,46.5235,46.5529,46.5087,46.5456,24400.0
2013-02-01 11:20:00,63.16,63.32,63.16,63.31,50400.0,46.5529,46.6709,46.5529,46.6635,50400.0
2013-02-01 11:25:00,63.31,63.39,63.3,63.31,79000.0,46.6635,46.7225,46.6561,46.6635,79000.0
2013-02-01 11:30:00,63.32,63.41,63.32,63.41,38200.0,46.6709,46.7372,46.6709,46.7372,38200.0
2013-02-01 11:35:00,63.42,63.55,63.38,63.51,45000.0,46.7446,46.8404,46.7151,46.8109,45000.0
2013-02-01 11:40:00,63.5,63.56,63.48,63.54,20000.0,46.8035,46.8478,46.7888,46.833,20000.0
2013-02-01 11:45:00,63.55,63.71,63.54,63.66,29200.0,46.8404,46.9583,46.833,46.9215,29200.0
2013-02-01 11:50:00,63.66,63.7,63.61,63.67,36800.0,46.9215,46.951,46.8846,46.9288,36800.0
2013-02-01 11:55:00,63.66,63.68,63.63,63.66,21400.0,46.9215,46.9362,46.8994,46.9215,21400.0
2013-02-01 12:00:00,63.64,63.66,63.63,63.65,25200.0,46.9067,46.9215,46.8994,46.9141,25200.0
2013-02-01 12:05:00,63.65,63.72,63.65,63.71,19400.0,46.9141,46.9657,46.9141,46.9583,19400.0
2013-02-01 12:10:00,63.71,63.71,63.58,63.6,36800.0,46.9583,46.9583,46.8625,46.8773,36800.0
2013-02-01 12:15:00,63.61,63.67,63.56,63.56,63800.0,46.8846,46.9288,46.8478,46.8478,63800.0
2013-02-01 12:20:00,63.57,63.64,63.57,63.64,15000.0,46.8551,46.9067,46.8551,46.9067,15000.0
2013-02-01 12:25:00,63.64,63.69,63.63,63.68,29000.0,46.9067,46.9436,46.8994,46.9362,29000.0
2013-02-01 12:30:00,63.67,63.69,63.65,63.66,23200.0,46.9288,46.9436,46.9141,46.9215,23200.0
2013-02-01 12:35:00,63.66,63.69,63.66,63.67,28200.0,46.9215,46.9436,46.9215,46.9288,28200.0
2013-02-01 12:40:00,63.66,63.7,63.65,63.68,27400.0,46.9215,46.951,46.9141,46.9362,27400.0
2013-02-01 12:45:00,63.69,63.74,63.68,63.74,70600.0,46.9436,46.9804,46.9362,46.9804,70600.0
2013-02-01 12:50:00,63.75,63.9,63.75,63.9,20800.0,46.9878,47.0984,46.9878,47.0984,20800.0
2013-02-01 12:55:00,63.88,63.99,63.88,63.9,42600.0,47.0836,47.1647,47.0836,47.0984,42600.0
2013-02-01 13:00:00,63.9,63.9,63.77,63.8,51200.0,47.0984,47.0984,47.0026,47.0247,51200.0
2013-02-01 13:05:00,63.82,63.87,63.81,63.84,11800.0,47.0394,47.0763,47.032,47.0541,11800.0
2013-02-01 13:10:00,63.84,63.92,63.83,63.9,12800.0,47.0541,47.1131,47.0468,47.0984,12800.0
2013-02-01 13:15:00,63.92,63.93,63.87,63.91,19600.0,47.1131,47.1205,47.0763,47.1057,19600.0
2013-02-01 13:20:00,63.91,63.91,63.84,63.91,12800.0,47.1057,47.1057,47.0541,47.1057,12800.0
2013-02-01 13:25:00,63.91,63.93,63.9,63.93,6600.0,47.1057,47.1205,47.0984,47.1205,6600.0
2013-02-01 13:30:00,63.92,63.99,63.91,63.99,22600.0,47.1131,47.1647,47.1057,47.1647,22600.0
2013-02-01 13:35:00,63.99,64.02,63.98,63.99,30200.0,47.1647,47.1868,47.1573,47.1647,30200.0
2013-02-01 13:40:00,63.99,64.06,63.99,64.02,23200.0,47.1647,47.2163,47.1647,47.1868,23200.0
2013-02-01 13:45:00,64.03,64.05,64.01,64.04,17800.0,47.1942,47.2089,47.1794,47.2016,17800.0
2013-02-01 13:50:00,64.03,64.14,64.02,64.11,36000.0,47.1942,47.2753,47.1868,47.2532,36000.0
2013-02-01 13:55:00,64.1,64.16,64.09,64.13,31000.0,47.2458,47.29,47.2384,47.2679,31000.0
2013-02-01 14:00:00,64.13,64.13,64.05,64.05,10800.0,47.2679,47.2679,47.2089,47.2089,10800.0
2013-02-01 14:05:00,64.05,64.08,64.01,64.02,17400.0,47.2089,47.231,47.1794,47.1868,17400.0
2013-02-01 14:10:00,64.02,64.03,63.98,63.98,23200.0,47.1868,47.1942,47.1573,47.1573,23200.0
2013-02-01 14:15:00,63.97,64.07,63.97,64.07,36600.0,47.15,47.2237,47.15,47.2237,36600.0
2013-02-01 14:20:00,64.07,64.15,64.06,64.11,23600.0,47.2237,47.2826,47.2163,47.2532,23600.0
2013-02-01 14:25:00,64.11,64.12,64.08,64.09,10600.0,47.2532,47.2605,47.231,47.2384,10600.0
2013-02-01 14:30:00,64.1,64.16,64.1,64.14,26800.0,47.2458,47.29,47.2458,47.2753,26800.0
2013-02-01 14:35:00,64.14,64.17,64.13,64.16,27600.0,47.2753,47.2974,47.2679,47.29,27600.0
2013-02-01 14:40:00,64.16,64.2,64.14,64.14,39800.0,47.29,47.3195,47.2753,47.2753,39800.0
2013-02-01 14:45:00,64.14,64.16,64.09,64.1,23800.0,47.2753,47.29,47.2384,47.2458,23800.0
2013-02-01 14:50:00,64.1,64.17,64.07,64.16,28000.0,47.2458,47.2974,47.2237,47.29,28000.0
2013-02-01 14:55:00,64.14,64.16,64.01,64.05,32800.0,47.2753,47.29,47.1794,47.2089,32800.0
2013-02-01 15:00:00,64.04,64.06,63.99,64.03,29000.0,47.2016,47.2163,47.1647,47.1942,29000.0
2013-02-01 15:05:00,64.03,64.08,64.03,64.08,24000.0,47.1942,47.231,47.1942,47.231,24000.0
2013-02-01 15:10:00,64.07,64.21,64.07,64.17,60400.0,47.2237,47.3269,47.2237,47.2974,60400.0
2013-02-01 15:15:00,64.17,64.17,64.11,64.11,24200.0,47.2974,47.2974,47.2532,47.2532,24200.0
2013-02-01 15:20:00,64.11,64.16,64.1,64.13,41400.0,47.2532,47.29,47.2458,47.2679,41400.0
2013-02-01 15:25:00,64.12,64.19,64.1,64.19,54000.0,47.2605,47.3121,47.2458,47.3121,54000.0
2013-02-01 15:30:00,64.19,64.22,64.16,64.21,49400.0,47.3121,47.3342,47.29,47.3269,49400.0
2013-02-01 15:35:00,64.21,64.28,64.2,64.27,78800.0,47.3269,47.3785,47.3195,47.3711,78800.0
2013-02-01 15:40:00,64.27,64.39,64.26,64.32,59800.0,47.3711,47.4595,47.3637,47.4079,59800.0
2013-02-01 15:45:00,64.32,64.38,64.3,64.3,73200.0,47.4079,47.4522,47.3932,47.3932,73200.0
2013-02-01 15:50:00,64.31,64.34,64.27,64.29,127000.0,47.4006,47.4227,47.3711,47.3858,127000.0
2013-02-01 15:55:00,64.29,64.38,64.24,64.3,248200.0,47.3858,47.4522,47.349,47.3932,248200.0
2013-02-04 09:30:00,63.84,63.9,63.5,63.5,93400.0,47.0541,47.0984,46.8035,46.8035,93400.0
2013-02-04 09:35:00,63.5,63.77,63.4,63.7,67000.0,46.8035,47.0026,46.7298,46.951,67000.0
2013-02-04 09:40:00,63.71,63.76,63.35,63.66,95800.0,46.9583,46.9952,46.693,46.9215,95800.0
2013-02-04 09:45:00,63.67,63.68,63.5,63.66,23200.0,46.9288,46.9362,46.8035,46.9215,23200.0
2013-02-04 09:50:00,63.66,63.8,63.65,63.7,49800.0,46.9215,47.0247,46.9141,46.951,49800.0
2013-02-04 09:55:00,63.7,63.72,63.62,63.66,27400.0,46.951,46.9657,46.892,46.9215,27400.0
2013-02-04 10:00:00,63.63,63.74,63.59,63.63,24200.0,46.8994,46.9804,46.8699,46.8994,24200.0
2013-02-04 10:05:00,63.62,63.85,63.61,63.72,27000.0,46.892,47.0615,46.8846,46.9657,27000.0
2013-02-04 10:10:00,63.73,63.82,63.69,63.73,23200.0,46.9731,47.0394,46.9436,46.9731,23200.0
2013-02-04 10:15:00,63.76,63.77,63.7,63.74,32200.0,46.9952,47.0026,46.951,46.9804,32200.0
2013-02-04 10:20:00,63.72,63.79,63.68,63.79,44000.0,46.9657,47.0173,46.9362,47.0173,44000.0
2013-02-04 10:25:00,63.8,63.84,63.74,63.79,35800.0,47.0247,47.0541,46.9804,47.0173,35800.0
2013-02-04 10:30:00,63.78,63.79,63.6,63.63,36400.0,47.0099,47.0173,46.8773,46.8994,36400.0
2013-02-04 10:35:00,63.62,63.72,63.52,63.53,53000.0,46.892,46.9657,46.8183,46.8257,53000.0
2013-02-04 10:40:00,63.51,63.61,63.48,63.54,24400.0,46.8109,46.8846,46.7888,46.833,24400.0
2013-02-04 10:45:00,63.55,63.64,63.54,63.6,19000.0,46.8404,46.9067,46.833,46.8773,19000.0
2013-02-04 10:50:00,63.63,63.63,63.57,63.6,21400.0,46.8994,46.8994,46.8551,46.8773,21400.0
2013-02-04 10:55:00,63.59,63.63,63.57,63.59,20000.0,46.8699,46.8994,46.8551,46.8699,20000.0
2013-02-04 11:00:00,63.6,63.6,63.49,63.57,16200.0,46.8773,46.8773,46.7962,46.8551,16200.0
2013-02-04 11:05:00,63.56,63.56,63.51,63.55,22600.0,46.8478,46.8478,46.8109,46.8404,22600.0
2013-02-04 11:10:00,63.55,63.55,63.47,63.52,31800.0,46.8404,46.8404,46.7814,46.8183,31800.0
2013-02-04 11:15:00,63.54,63.54,63.38,63.38,26800.0,46.833,46.833,46.7151,46.7151,26800.0
2013-02-04 11:20:00,63.41,63.48,63.4,63.46,32400.0,46.7372,46.7888,46.7298,46.7741,32400.0
2013-02-04 11:25:00,63.46,63.49,63.38,63.41,32000.0,46.7741,46.7962,46.7151,46.7372,32000.0
2013-02-04 11:30:00,63.4,63.54,63.35,63.49,43000.0,46.7298,46.833,46.693,46.7962,43000.0
2013-02-04 11:35:00,63.5,63.52,63.43,63.43,20800.0,46.8035,46.8183,46.752,46.752,20800.0
2013-02-04 11:40:00,63.44,63.47,63.41,63.46,22200.0,46.7593,46.7814,46.7372,46.7741,22200.0
2013-02-04 11:45:00,63.47,63.63,63.47,63.61,75600.0,46.7814,46.8994,46.7814,46.8846,75600.0
2013-02-04 11:50:00,63.62,63.65,63.45,63.45,22200.0,46.892,46.9141,46.7667,46.7667,22200.0
2013-02-04 11:55:00,63.47,63.48,63.3,63.34,20400.0,46.7814,46.7888,46.6561,46.6856,20400.0
2013-02-04 12:00:00,63.35,63.41,63.34,63.41,14000.0,46.693,46.7372,46.6856,46.7372,14000.0
2013-02-04 12:05:00,63.38,63.48,63.37,63.48,15800.0,46.7151,46.7888,46.7077,46.7888,15800.0
2013-02-04 12:10:00,63.47,63.52,63.35,63.46,85600.0,46.7814,46.8183,46.693,46.7741,85600.0
2013-02-04 12:15:00,63.45,63.53,63.44,63.49,49200.0,46.7667,46.8257,46.7593,46.7962,49200.0
2013-02-04 12:20:00,63.53,63.59,63.48,63.58,40400.0,46.8257,46.8699,46.7888,46.8625,40400.0
2013-02-04 12:25:00,63.59,63.6,63.55,63.55,16800.0,46.8699,46.8773,46.8404,46.8404,16800.0
2013-02-04 12:30:00,63.56,63.58,63.49,63.51,35200.0,46.8478,46.8625,46.7962,46.8109,35200.0
2013-02-04 12:35:00,63.51,63.71,63.48,63.7,29600.0,46.8109,46.9583,46.7888,46.951,29600.0
2013-02-04 12:40:00,63.69,63.83,63.63,63.83,53400.0,46.9436,47.0468,46.8994,47.0468,53400.0
2013-02-04 12:45:00,63.81,63.88,63.77,63.88,33800.0,47.032,47.0836,47.0026,47.0836,33800.0
2013-02-04 12:50:00,63.87,63.88,63.74,63.75,23000.0,47.0763,47.0836,46.9804,46.9878,23000.0
2013-02-04 12:55:00,63.72,63.73,63.65,63.65,11800.0,46.9657,46.9731,46.9141,46.9141,11800.0
2013-02-04 13:00:00,63.64,63.7,63.62,63.7,14200.0,46.9067,46.951,46.892,46.951,14200.0
2013-02-04 13:05:00,63.69,63.74,63.64,63.74,14600.0,46.9436,46.9804,46.9067,46.9804,14600.0
2013-02-04 13:10:00,63.74,63.8,63.74,63.79,8000.0,46.9804,47.0247,46.9804,47.0173,8000.0
2013-02-04 13:15:00,63.79,63.8,63.66,63.74,11600.0,47.0173,47.0247,46.9215,46.9804,11600.0
2013-02-04 13:20:00,63.73,63.85,63.69,63.83,23800.0,46.9731,47.0615,46.9436,47.0468,23800.0
2013-02-04 13:25:00,63.85,63.88,63.81,63.81,17400.0,47.0615,47.0836,47.032,47.032,17400.0
2013-02-04 13:30:00,63.77,63.81,63.69,63.73,16800.0,47.0026,47.032,46.9436,46.9731,16800.0
2013-02-04 13:35:00,63.73,63.74,63.66,63.67,12200.0,46.9731,46.9804,46.9215,46.9288,12200.0
2013-02-04 13:40:00,63.68,63.7,63.59,63.61,8800.0,46.9362,46.951,46.8699,46.8846,8800.0
2013-02-04 13:45:00,63.62,63.62,63.52,63.6,23200.0,46.892,46.892,46.8183,46.8773,23200.0
2013-02-04 13:50:00,63.59,63.59,63.51,63.58,15400.0,46.8699,46.8699,46.8109,46.8625,15400.0
2013-02-04 13:55:00,63.58,63.63,63.57,63.6,12800.0,46.8625,46.8994,46.8551,46.8773,12800.0
2013-02-04 14:00:00,63.6,63.67,63.58,63.65,14600.0,46.8773,46.9288,46.8625,46.9141,14600.0
2013-02-04 14:05:00,63.66,63.68,63.63,63.66,13800.0,46.9215,46.9362,46.8994,46.9215,13800.0
2013-02-04 14:10:00,63.67,63.69,63.63,63.64,8800.0,46.9288,46.9436,46.8994,46.9067,8800.0
2013-02-04 14:15:00,63.65,63.71,63.64,63.66,24600.0,46.9141,46.9583,46.9067,46.9215,24600.0
2013-02-04 14:20:00,63.66,63.68,63.62,63.65,24000.0,46.9215,46.9362,46.892,46.9141,24000.0
2013-02-04 14:25:00,63.64,63.71,63.58,63.71,26400.0,46.9067,46.9583,46.8625,46.9583,26400.0
2013-02-04 14:30:00,63.7,63.71,63.65,63.67,16200.0,46.951,46.9583,46.9141,46.9288,16200.0
2013-02-04 14:35:00,63.68,63.7,63.66,63.69,15200.0,46.9362,46.951,46.9215,46.9436,15200.0
2013-02-04 14:40:00,63.68,63.76,63.68,63.75,15600.0,46.9362,46.9952,46.9362,46.9878,15600.0
2013-02-04 14:45:00,63.74,63.81,63.73,63.77,14400.0,46.9804,47.032,46.9731,47.0026,14400.0
2013-02-04 14:50:00,63.78,63.8,63.72,63.77,48400.0,47.0099,47.0247,46.9657,47.0026,48400.0
2013-02-04 14:55:00,63.76,63.88,63.75,63.88,16800.0,46.9952,47.0836,46.9878,47.0836,16800.0
2013-02-04 15:00:00,63.88,63.88,63.77,63.83,30600.0,47.0836,47.0836,47.0026,47.0468,30600.0
2013-02-04 15:05:00,63.83,63.84,63.79,63.8,20400.0,47.0468,47.0541,47.0173,47.0247,20400.0
2013-02-04 15:10:00,63.79,63.82,63.76,63.79,24000.0,47.0173,47.0394,46.9952,47.0173,24000.0
2013-02-04 15:15:00,63.8,63.8,63.73,63.77,22000.0,47.0247,47.0247,46.9731,47.0026,22000.0
2013-02-04 15:20:00,63.77,63.77,63.73,63.73,28600.0,47.0026,47.0026,46.9731,46.9731,28600.0
2013-02-04 15:25:00,63.73,63.84,63.73,63.8,39600.0,46.9731,47.0541,46.9731,47.0247,39600.0
2013-02-04 15:30:00,63.78,63.85,63.74,63.76,42600.0,47.0099,47.0615,46.9804,46.9952,42600.0
2013-02-04 15:35:00,63.74,63.78,63.68,63.71,42000.0,46.9804,47.0099,46.9362,46.9583,42000.0
2013-02-04 15:40:00,63.69,63.7,63.6,63.66,47600.0,46.9436,46.951,46.8773,46.9215,47600.0
2013-02-04 15:45:00,63.66,63.67,63.62,63.63,81800.0,46.9215,46.9288,46.892,46.8994,81800.0
2013-02-04 15:50:00,63.63,63.65,63.59,63.64,74800.0,46.8994,46.9141,46.8699,46.9067,74800.0
2013-02-04 15:55:00,63.63,63.66,63.56,63.65,119000.0,46.8994,46.9215,46.8478,46.9141,119000.0
2013-02-05 09:30:00,64.33,64.35,64.02,64.18,75000.0,47.4153,47.4301,47.1868,47.3048,75000.0
2013-02-05 09:35:00,64.2,64.28,64.11,64.11,37600.0,47.3195,47.3785,47.2532,47.2532,37600.0
2013-02-05 09:40:00,64.14,64.14,63.98,64.06,28800.0,47.2753,47.2753,47.1573,47.2163,28800.0
2013-02-05 09:45:00,64.1,64.39,64.04,64.39,25000.0,47.2458,47.4595,47.2016,47.4595,25000.0
2013-02-05 09:50:00,64.38,64.56,64.31,64.32,46000.0,47.4522,47.5848,47.4006,47.4079,46000.0
2013-02-05 09:55:00,64.31,64.35,64.13,64.16,26200.0,47.4006,47.4301,47.2679,47.29,26200.0
2013-02-05 10:00:00,64.16,64.18,64.0,64.18,24000.0,47.29,47.3048,47.1721,47.3048,24000.0
2013-02-05 10:05:00,64.19,64.3,64.14,64.22,31800.0,47.3121,47.3932,47.2753,47.3342,31800.0
2013-02-05 10:10:00,64.16,64.27,64.16,64.23,8400.0,47.29,47.3711,47.29,47.3416,8400.0
2013-02-05 10:15:00,64.23,64.27,64.07,64.07,11600.0,47.3416,47.3711,47.2237,47.2237,11600.0
2013-02-05 10:20:00,64.04,64.22,64.04,64.17,12600.0,47.2016,47.3342,47.2016,47.2974,12600.0
2013-02-05 10:25:00,64.22,64.29,64.16,64.17,26400.0,47.3342,47.3858,47.29,47.2974,26400.0
2013-02-05 10:30:00,64.15,64.2,64.08,64.17,18200.0,47.2826,47.3195,47.231,47.2974,18200.0
2013-02-05 10:35:00,64.17,64.25,64.13,64.18,25200.0,47.2974,47.3563,47.2679,47.3048,25200.0
2013-02-05 10:40:00,64.16,64.23,64.08,64.13,16400.0,47.29,47.3416,47.231,47.2679,16400.0
2013-02-05 10:45:00,64.14,64.14,64.06,64.08,6000.0,47.2753,47.2753,47.2163,47.231,6000.0
2013-02-05 10:50:00,64.08,64.11,63.97,64.01,27600.0,47.231,47.2532,47.15,47.1794,27600.0
2013-02-05 10:55:00,64.01,64.16,63.99,64.12,10800.0,47.1794,47.29,47.1647,47.2605,10800.0
2013-02-05 11:00:00,64.13,64.17,64.11,64.16,5200.0,47.2679,47.2974,47.2532,47.29,5200.0
2013-02-05 11:05:00,64.14,64.17,64.03,64.08,17200.0,47.2753,47.2974,47.1942,47.231,17200.0
2013-02-05 11:10:00,64.08,64.14,64.08,64.14,8200.0,47.231,47.2753,47.231,47.2753,8200.0
2013-02-05 11:15:00,64.13,64.16,64.08,64.1,16400.0,47.2679,47.29,47.231,47.2458,16400.0
2013-02-05 11:20:00,64.09,64.14,64.06,64.13,9400.0,47.2384,47.2753,47.2163,47.2679,9400.0
2013-02-05 11:25:00,64.13,64.18,64.11,64.16,21400.0,47.2679,47.3048,47.2532,47.29,21400.0
2013-02-05 11:30:00,64.16,64.22,64.14,64.22,15600.0,47.29,47.3342,47.2753,47.3342,15600.0
2013-02-05 11:35:00,64.24,64.3,64.23,64.24,12800.0,47.349,47.3932,47.3416,47.349,12800.0
2013-02-05 11:40:00,64.17,64.22,64.06,64.06,12600.0,47.2974,47.3342,47.2163,47.2163,12600.0
2013-02-05 11:45:00,64.05,64.14,64.05,64.11,7200.0,47.2089,47.2753,47.2089,47.2532,7200.0
2013-02-05 11:50:00,64.14,64.2,64.08,64.17,12200.0,47.2753,47.3195,47.231,47.2974,12200.0
2013-02-05 11:55:00,64.15,64.16,64.07,64.13,12400.0,47.2826,47.29,47.2237,47.2679,12400.0
2013-02-05 12:00:00,64.11,64.14,64.05,64.14,17600.0,47.2532,47.2753,47.2089,47.2753,17600.0
2013-02-05 12:05:00,64.11,64.14,64.08,64.08,10200.0,47.2532,47.2753,47.231,47.231,10200.0
2013-02-05 12:10:00,64.08,64.17,64.08,64.11,12400.0,47.231,47.2974,47.231,47.2532,12400.0
2013-02-05 12:15:00,64.11,64.13,64.09,64.13,6200.0,47.2532,47.2679,47.2384,47.2679,6200.0
2013-02-05 12:20:00,64.1,64.11,64.07,64.08,8000.0,47.2458,47.2532,47.2237,47.231,8000.0
2013-02-05 12:25:00,64.07,64.07,63.97,63.97,10400.0,47.2237,47.2237,47.15,47.15,10400.0
2013-02-05 12:30:00,63.96,64.04,63.96,64.04,10200.0,47.1426,47.2016,47.1426,47.2016,10200.0
2013-02-05 12:35:00,64.06,64.08,64.04,64.06,7600.0,47.2163,47.231,47.2016,47.2163,7600.0
2013-02-05 12:40:00,64.04,64.07,64.03,64.04,4600.0,47.2016,47.2237,47.1942,47.2016,4600.0
2013-02-05 12:45:00,64.03,64.08,64.03,64.07,16000.0,47.1942,47.231,47.1942,47.2237,16000.0
2013-02-05 12:50:00,64.07,64.13,64.06,64.08,9600.0,47.2237,47.2679,47.2163,47.231,9600.0
2013-02-05 12:55:00,64.06,64.13,64.06,64.08,17000.0,47.2163,47.2679,47.2163,47.231,17000.0
2013-02-05 13:00:00,64.11,64.14,64.1,64.13,22600.0,47.2532,47.2753,47.2458,47.2679,22600.0
2013-02-05 13:05:00,64.13,64.13,64.08,64.11,17200.0,47.2679,47.2679,47.231,47.2532,17200.0
2013-02-05 13:10:00,64.11,64.13,64.04,64.08,37200.0,47.2532,47.2679,47.2016,47.231,37200.0
2013-02-05 13:15:00,64.08,64.11,64.05,64.05,12400.0,47.231,47.2532,47.2089,47.2089,12400.0
2013-02-05 13:20:00,64.05,64.09,64.02,64.06,20200.0,47.2089,47.2384,47.1868,47.2163,20200.0
2013-02-05 13:25:00,64.06,64.14,64.06,64.11,10000.0,47.2163,47.2753,47.2163,47.2532,10000.0
2013-02-05 13:30:00,64.12,64.12,64.04,64.05,29400.0,47.2605,47.2605,47.2016,47.2089,29400.0
2013-02-05 13:35:00,64.06,64.13,64.06,64.09,18200.0,47.2163,47.2679,47.2163,47.2384,18200.0
2013-02-05 13:40:00,64.08,64.14,64.08,64.09,21800.0,47.231,47.2753,47.231,47.2384,21800.0
2013-02-05 13:45:00,64.08,64.1,64.07,64.07,10600.0,47.231,47.2458,47.2237,47.2237,10600.0
2013-02-05 13:50:00,64.06,64.09,64.05,64.06,20800.0,47.2163,47.2384,47.2089,47.2163,20800.0
2013-02-05 13:55:00,64.08,64.1,64.07,64.07,8400.0,47.231,47.2458,47.2237,47.2237,8400.0
2013-02-05 14:00:00,64.08,64.17,64.08,64.17,12000.0,47.231,47.2974,47.231,47.2974,12000.0
2013-02-05 14:05:00,64.17,64.23,64.14,64.22,10000.0,47.2974,47.3416,47.2753,47.3342,10000.0
2013-02-05 14:10:00,64.21,64.26,64.2,64.24,15400.0,47.3269,47.3637,47.3195,47.349,15400.0
2013-02-05 14:15:00,64.24,64.27,64.23,64.25,8000.0,47.349,47.3711,47.3416,47.3563,8000.0
2013-02-05 14:20:00,64.24,64.25,64.21,64.22,12200.0,47.349,47.3563,47.3269,47.3342,12200.0
2013-02-05 14:25:00,64.21,64.32,64.21,64.32,51000.0,47.3269,47.4079,47.3269,47.4079,51000.0
2013-02-05 14:30:00,64.32,64.42,64.32,64.42,19800.0,47.4079,47.4816,47.4079,47.4816,19800.0
2013-02-05 14:35:00,64.45,64.55,64.44,64.53,33000.0,47.5038,47.5775,47.4964,47.5627,33000.0
2013-02-05 14:40:00,64.55,64.59,64.54,64.59,11200.0,47.5775,47.6069,47.5701,47.6069,11200.0
2013-02-05 14:45:00,64.6,64.64,64.58,64.58,40200.0,47.6143,47.6438,47.5996,47.5996,40200.0
2013-02-05 14:50:00,64.59,64.61,64.52,64.52,20800.0,47.6069,47.6217,47.5554,47.5554,20800.0
2013-02-05 14:55:00,64.5,64.51,64.43,64.45,27000.0,47.5406,47.548,47.489,47.5038,27000.0
2013-02-05 15:00:00,64.44,64.49,64.43,64.48,20000.0,47.4964,47.5332,47.489,47.5259,20000.0
2013-02-05 15:05:00,64.46,64.48,64.42,64.46,20600.0,47.5111,47.5259,47.4816,47.5111,20600.0
2013-02-05 15:10:00,64.47,64.54,64.46,64.53,28200.0,47.5185,47.5701,47.5111,47.5627,28200.0
2013-02-05 15:15:00,64.53,64.53,64.47,64.47,11800.0,47.5627,47.5627,47.5185,47.5185,11800.0
2013-02-05 15:20:00,64.46,64.5,64.45,64.48,17000.0,47.5111,47.5406,47.5038,47.5259,17000.0
2013-02-05 15:25:00,64.47,64.48,64.44,64.46,23000.0,47.5185,47.5259,47.4964,47.5111,23000.0
2013-02-05 15:30:00,64.46,64.53,64.45,64.48,16200.0,47.5111,47.5627,47.5038,47.5259,16200.0
2013-02-05 15:35:00,64.48,64.51,64.43,64.46,32800.0,47.5259,47.548,47.489,47.5111,32800.0
2013-02-05 15:40:00,64.48,64.49,64.45,64.46,28000.0,47.5259,47.5332,47.5038,47.5111,28000.0
2013-02-05 15:45:00,64.47,64.51,64.44,64.51,33400.0,47.5185,47.548,47.4964,47.548,33400.0
2013-02-05 15:50:00,64.5,64.51,64.39,64.39,105200.0,47.5406,47.548,47.4595,47.4595,105200.0
2013-02-05 15:55:00,64.4,64.47,64.33,64.39,122000.0,47.4669,47.5185,47.4153,47.4595,122000.0
2013-02-06 09:30:00,63.87,63.92,63.77,63.84,50000.0,47.0763,47.1131,47.0026,47.0541,50000.0
2013-02-06 09:35:00,63.88,64.2,63.87,64.14,23600.0,47.0836,47.3195,47.0763,47.2753,23600.0
2013-02-06 09:40:00,64.17,64.2,64.08,64.16,16600.0,47.2974,47.3195,47.231,47.29,16600.0
2013-02-06 09:45:00,64.1,64.14,63.9,64.03,17800.0,47.2458,47.2753,47.0984,47.1942,17800.0
2013-02-06 09:50:00,64.02,64.16,63.97,64.12,19600.0,47.1868,47.29,47.15,47.2605,19600.0
2013-02-06 09:55:00,64.1,64.21,64.1,64.17,5000.0,47.2458,47.3269,47.2458,47.2974,5000.0
2013-02-06 10:00:00,64.17,64.19,64.11,64.19,7600.0,47.2974,47.3121,47.2532,47.3121,7600.0
2013-02-06 10:05:00,64.19,64.28,64.19,64.28,13000.0,47.3121,47.3785,47.3121,47.3785,13000.0
2013-02-06 10:10:00,64.28,64.5,64.28,64.5,26000.0,47.3785,47.5406,47.3785,47.5406,26000.0
2013-02-06 10:15:00,64.5,64.54,64.43,64.49,57800.0,47.5406,47.5701,47.489,47.5332,57800.0
2013-02-06 10:20:00,64.52,64.53,64.45,64.52,32600.0,47.5554,47.5627,47.5038,47.5554,32600.0
2013-02-06 10:25:00,64.52,64.61,64.51,64.6,38200.0,47.5554,47.6217,47.548,47.6143,38200.0
2013-02-06 10:30:00,64.6,64.63,64.45,64.48,31400.0,47.6143,47.6364,47.5038,47.5259,31400.0
2013-02-06 10:35:00,64.48,64.63,64.48,64.63,26400.0,47.5259,47.6364,47.5259,47.6364,26400.0
2013-02-06 10:40:00,64.66,64.75,64.64,64.75,21800.0,47.6585,47.7249,47.6438,47.7249,21800.0
2013-02-06 10:45:00,64.75,64.75,64.67,64.7,8000.0,47.7249,47.7249,47.6659,47.688,8000.0
2013-02-06 10:50:00,64.7,64.75,64.63,64.69,17200.0,47.688,47.7249,47.6364,47.6807,17200.0
2013-02-06 10:55:00,64.7,64.7,64.61,64.66,36000.0,47.688,47.688,47.6217,47.6585,36000.0
2013-02-06 11:00:00,64.67,64.75,64.65,64.75,26000.0,47.6659,47.7249,47.6512,47.7249,26000.0
2013-02-06 11:05:00,64.75,64.75,64.66,64.7,10400.0,47.7249,47.7249,47.6585,47.688,10400.0
2013-02-06 11:10:00,64.66,64.7,64.61,64.7,17200.0,47.6585,47.688,47.6217,47.688,17200.0
2013-02-06 11:15:00,64.7,64.76,64.69,64.75,11800.0,47.688,47.7322,47.6807,47.7249,11800.0
2013-02-06 11:20:00,64.75,64.86,64.72,64.83,22200.0,47.7249,47.806,47.7028,47.7838,22200.0
2013-02-06 11:25:00,64.83,64.89,64.81,64.86,22200.0,47.7838,47.8281,47.7691,47.806,22200.0
2013-02-06 11:30:00,64.86,64.86,64.71,64.71,16800.0,47.806,47.806,47.6954,47.6954,16800.0
2013-02-06 11:35:00,64.73,64.77,64.67,64.77,13600.0,47.7101,47.7396,47.6659,47.7396,13600.0
2013-02-06 11:40:00,64.77,64.8,64.76,64.76,6000.0,47.7396,47.7617,47.7322,47.7322,6000.0
2013-02-06 11:45:00,64.74,64.77,64.7,64.74,11600.0,47.7175,47.7396,47.688,47.7175,11600.0
2013-02-06 11:50:00,64.77,64.78,64.69,64.69,5400.0,47.7396,47.747,47.6807,47.6807,5400.0
2013-02-06 11:55:00,64.71,64.73,64.69,64.72,14200.0,47.6954,47.7101,47.6807,47.7028,14200.0
2013-02-06 12:00:00,64.73,64.79,64.73,64.76,31000.0,47.7101,47.7544,47.7101,47.7322,31000.0
2013-02-06 12:05:00,64.76,64.84,64.75,64.83,17800.0,47.7322,47.7912,47.7249,47.7838,17800.0
2013-02-06 12:10:00,64.82,64.85,64.81,64.81,3400.0,47.7765,47.7986,47.7691,47.7691,3400.0
2013-02-06 12:15:00,64.81,64.88,64.79,64.83,39800.0,47.7691,47.8207,47.7544,47.7838,39800.0
2013-02-06 12:20:00,64.82,64.82,64.78,64.8,2000.0,47.7765,47.7765,47.747,47.7617,2000.0
2013-02-06 12:25:00,64.77,64.79,64.75,64.78,7800.0,47.7396,47.7544,47.7249,47.747,7800.0
2013-02-06 12:30:00,64.78,64.91,64.78,64.9,33600.0,47.747,47.8428,47.747,47.8354,33600.0
2013-02-06 12:35:00,64.91,64.94,64.86,64.89,29800.0,47.8428,47.8649,47.806,47.8281,29800.0
2013-02-06 12:40:00,64.89,64.96,64.86,64.94,21400.0,47.8281,47.8797,47.806,47.8649,21400.0
2013-02-06 12:45:00,64.89,64.94,64.83,64.86,29200.0,47.8281,47.8649,47.7838,47.806,29200.0
2013-02-06 12:50:00,64.86,64.86,64.79,64.79,6400.0,47.806,47.806,47.7544,47.7544,6400.0
2013-02-06 12:55:00,64.77,64.79,64.7,64.7,7000.0,47.7396,47.7544,47.688,47.688,7000.0
2013-02-06 13:00:00,64.67,64.69,64.64,64.66,4400.0,47.6659,47.6807,47.6438,47.6585,4400.0
2013-02-06 13:05:00,64.67,64.67,64.55,64.63,11200.0,47.6659,47.6659,47.5775,47.6364,11200.0
2013-02-06 13:10:00,64.6,64.64,64.58,64.61,4800.0,47.6143,47.6438,47.5996,47.6217,4800.0
2013-02-06 13:15:00,64.61,64.65,64.58,64.65,7800.0,47.6217,47.6512,47.5996,47.6512,7800.0
2013-02-06 13:20:00,64.63,64.63,64.55,64.55,10800.0,47.6364,47.6364,47.5775,47.5775,10800.0
2013-02-06 13:25:00,64.5,64.55,64.48,64.52,9200.0,47.5406,47.5775,47.5259,47.5554,9200.0
2013-02-06 13:30:00,64.48,64.48,64.41,64.45,17000.0,47.5259,47.5259,47.4743,47.5038,17000.0
2013-02-06 13:35:00,64.44,64.47,64.42,64.44,5200.0,47.4964,47.5185,47.4816,47.4964,5200.0
2013-02-06 13:40:00,64.42,64.42,64.36,64.4,3800.0,47.4816,47.4816,47.4374,47.4669,3800.0
2013-02-06 13:45:00,64.39,64.41,64.27,64.31,7200.0,47.4595,47.4743,47.3711,47.4006,7200.0
2013-02-06 13:50:00,64.29,64.29,64.2,64.25,10400.0,47.3858,47.3858,47.3195,47.3563,10400.0
2013-02-06 13:55:00,64.27,64.29,64.18,64.18,3800.0,47.3711,47.3858,47.3048,47.3048,3800.0
2013-02-06 14:00:00,64.17,64.26,64.16,64.26,9200.0,47.2974,47.3637,47.29,47.3637,9200.0
2013-02-06 14:05:00,64.3,64.3,64.24,64.27,9000.0,47.3932,47.3932,47.349,47.3711,9000.0
2013-02-06 14:10:00,64.27,64.36,64.26,64.36,24600.0,47.3711,47.4374,47.3637,47.4374,24600.0
2013-02-06 14:15:00,64.38,64.44,64.36,64.42,16400.0,47.4522,47.4964,47.4374,47.4816,16400.0
2013-02-06 14:20:00,64.4,64.46,64.36,64.43,15400.0,47.4669,47.5111,47.4374,47.489,15400.0
2013-02-06 14:25:00,64.43,64.44,64.4,64.43,12600.0,47.489,47.4964,47.4669,47.489,12600.0
2013-02-06 14:30:00,64.41,64.44,64.38,64.38,14200.0,47.4743,47.4964,47.4522,47.4522,14200.0
2013-02-06 14:35:00,64.42,64.49,64.42,64.49,8200.0,47.4816,47.5332,47.4816,47.5332,8200.0
2013-02-06 14:40:00,64.51,64.63,64.48,64.58,25400.0,47.548,47.6364,47.5259,47.5996,25400.0
2013-02-06 14:45:00,64.58,64.59,64.53,64.56,5200.0,47.5996,47.6069,47.5627,47.5848,5200.0
2013-02-06 14:50:00,64.56,64.58,64.54,64.56,6000.0,47.5848,47.5996,47.5701,47.5848,6000.0
2013-02-06 14:55:00,64.56,64.64,64.56,64.61,24200.0,47.5848,47.6438,47.5848,47.6217,24200.0
2013-02-06 15:00:00,64.63,64.7,64.63,64.64,19000.0,47.6364,47.688,47.6364,47.6438,19000.0
2013-02-06 15:05:00,64.66,64.67,64.63,64.64,12400.0,47.6585,47.6659,47.6364,47.6438,12400.0
2013-02-06 15:10:00,64.64,64.64,64.58,64.64,21000.0,47.6438,47.6438,47.5996,47.6438,21000.0
2013-02-06 15:15:00,64.65,64.66,64.57,64.61,17000.0,47.6512,47.6585,47.5922,47.6217,17000.0
2013-02-06 15:20:00,64.61,64.64,64.58,64.64,9600.0,47.6217,47.6438,47.5996,47.6438,9600.0
2013-02-06 15:25:00,64.63,64.68,64.57,64.67,13400.0,47.6364,47.6733,47.5922,47.6659,13400.0
2013-02-06 15:30:00,64.68,64.69,64.6,64.64,17400.0,47.6733,47.6807,47.6143,47.6438,17400.0
2013-02-06 15:35:00,64.65,64.67,64.63,64.64,19800.0,47.6512,47.6659,47.6364,47.6438,19800.0
2013-02-06 15:40:00,64.63,64.77,64.63,64.74,25800.0,47.6364,47.7396,47.6364,47.7175,25800.0
2013-02-06 15:45:00,64.74,64.79,64.72,64.79,27600.0,47.7175,47.7544,47.7028,47.7544,27600.0
2013-02-06 15:50:00,64.79,64.83,64.74,64.8,47000.0,47.7544,47.7838,47.7175,47.7617,47000.0
2013-02-06 15:55:00,64.8,64.88,64.77,64.83,104000.0,47.7617,47.8207,47.7396,47.7838,104000.0
2013-02-07 09:30:00,64.86,64.86,64.66,64.75,42000.0,47.806,47.806,47.6585,47.7249,42000.0
2013-02-07 09:35:00,64.76,64.79,64.54,64.58,22400.0,47.7322,47.7544,47.5701,47.5996,22400.0
2013-02-07 09:40:00,64.58,64.58,64.33,64.58,29200.0,47.5996,47.5996,47.4153,47.5996,29200.0
2013-02-07 09:45:00,64.55,64.75,64.54,64.75,15800.0,47.5775,47.7249,47.5701,47.7249,15800.0
2013-02-07 09:50:00,64.74,64.76,64.67,64.69,13800.0,47.7175,47.7322,47.6659,47.6807,13800.0
2013-02-07 09:55:00,64.7,64.79,64.64,64.73,11000.0,47.688,47.7544,47.6438,47.7101,11000.0
2013-02-07 10:00:00,64.73,64.89,64.72,64.89,31400.0,47.7101,47.8281,47.7028,47.8281,31400.0
2013-02-07 10:05:00,64.9,64.91,64.78,64.83,33000.0,47.8354,47.8428,47.747,47.7838,33000.0
2013-02-07 10:10:00,64.8,64.88,64.66,64.72,25600.0,47.7617,47.8207,47.6585,47.7028,25600.0
2013-02-07 10:15:00,64.74,64.78,64.67,64.74,17400.0,47.7175,47.747,47.6659,47.7175,17400.0
2013-02-07 10:20:00,64.77,64.84,64.58,64.58,29000.0,47.7396,47.7912,47.5996,47.5996,29000.0
2013-02-07 10:25:00,64.58,64.58,64.51,64.52,19000.0,47.5996,47.5996,47.548,47.5554,19000.0
2013-02-07 10:30:00,64.5,64.52,64.33,64.33,18400.0,47.5406,47.5554,47.4153,47.4153,18400.0
2013-02-07 10:35:00,64.31,64.38,64.22,64.3,25600.0,47.4006,47.4522,47.3342,47.3932,25600.0
2013-02-07 10:40:00,64.35,64.36,64.29,64.33,11800.0,47.4301,47.4374,47.3858,47.4153,11800.0
2013-02-07 10:45:00,64.3,64.32,64.22,64.25,19000.0,47.3932,47.4079,47.3342,47.3563,19000.0
2013-02-07 10:50:00,64.31,64.31,64.24,64.28,10400.0,47.4006,47.4006,47.349,47.3785,10400.0
2013-02-07 10:55:00,64.28,64.5,64.28,64.49,14000.0,47.3785,47.5406,47.3785,47.5332,14000.0
2013-02-07 11:00:00,64.48,64.52,64.46,64.48,46800.0,47.5259,47.5554,47.5111,47.5259,46800.0
2013-02-07 11:05:00,64.47,64.5,64.42,64.48,46600.0,47.5185,47.5406,47.4816,47.5259,46600.0
2013-02-07 11:10:00,64.46,64.52,64.41,64.52,52800.0,47.5111,47.5554,47.4743,47.5554,52800.0
2013-02-07 11:15:00,64.52,64.56,64.39,64.41,17400.0,47.5554,47.5848,47.4595,47.4743,17400.0
2013-02-07 11:20:00,64.43,64.43,64.35,64.35,12600.0,47.489,47.489,47.4301,47.4301,12600.0
2013-02-07 11:25:00,64.36,64.38,64.26,64.32,16400.0,47.4374,47.4522,47.3637,47.4079,16400.0
2013-02-07 11:30:00,64.32,64.33,64.26,64.29,25600.0,47.4079,47.4153,47.3637,47.3858,25600.0
2013-02-07 11:35:00,64.3,64.31,64.14,64.16,41600.0,47.3932,47.4006,47.2753,47.29,41600.0
2013-02-07 11:40:00,64.14,64.16,64.03,64.08,30000.0,47.2753,47.29,47.1942,47.231,30000.0
2013-02-07 11:45:00,64.05,64.13,64.05,64.13,14800.0,47.2089,47.2679,47.2089,47.2679,14800.0
2013-02-07 11:50:00,64.11,64.17,64.1,64.14,27600.0,47.2532,47.2974,47.2458,47.2753,27600.0
2013-02-07 11:55:00,64.16,64.2,64.11,64.19,18800.0,47.29,47.3195,47.2532,47.3121,18800.0
2013-02-07 12:00:00,64.16,64.42,64.14,64.42,17800.0,47.29,47.4816,47.2753,47.4816,17800.0
2013-02-07 12:05:00,64.42,64.44,64.38,64.41,27200.0,47.4816,47.4964,47.4522,47.4743,27200.0
2013-02-07 12:10:00,64.42,64.43,64.38,64.41,11800.0,47.4816,47.489,47.4522,47.4743,11800.0
2013-02-07 12:15:00,64.4,64.54,64.4,64.5,34000.0,47.4669,47.5701,47.4669,47.5406,34000.0
2013-02-07 12:20:00,64.47,64.55,64.44,64.54,20000.0,47.5185,47.5775,47.4964,47.5701,20000.0
2013-02-07 12:25:00,64.53,64.55,64.51,64.52,9600.0,47.5627,47.5775,47.548,47.5554,9600.0
2013-02-07 12:30:00,64.54,64.61,64.52,64.61,13400.0,47.5701,47.6217,47.5554,47.6217,13400.0
2013-02-07 12:35:00,64.66,64.78,64.66,64.78,16600.0,47.6585,47.747,47.6585,47.747,16600.0
2013-02-07 12:40:00,64.77,64.78,64.67,64.68,15600.0,47.7396,47.747,47.6659,47.6733,15600.0
2013-02-07 12:45:00,64.71,64.71,64.63,64.69,28400.0,47.6954,47.6954,47.6364,47.6807,28400.0
2013-02-07 12:50:00,64.69,64.7,64.58,64.63,20000.0,47.6807,47.688,47.5996,47.6364,20000.0
2013-02-07 12:55:00,64.62,64.74,64.62,64.72,15000.0,47.6291,47.7175,47.6291,47.7028,15000.0
2013-02-07 13:00:00,64.72,64.8,64.72,64.79,17800.0,47.7028,47.7617,47.7028,47.7544,17800.0
2013-02-07 13:05:00,64.78,64.8,64.72,64.8,15400.0,47.747,47.7617,47.7028,47.7617,15400.0
2013-02-07 13:10:00,64.8,64.8,64.72,64.76,18400.0,47.7617,47.7617,47.7028,47.7322,18400.0
2013-02-07 13:15:00,64.77,64.78,64.71,64.77,17600.0,47.7396,47.747,47.6954,47.7396,17600.0
2013-02-07 13:20:00,64.79,64.85,64.75,64.82,9200.0,47.7544,47.7986,47.7249,47.7765,9200.0
2013-02-07 13:25:00,64.81,64.91,64.81,64.9,17800.0,47.7691,47.8428,47.7691,47.8354,17800.0
2013-02-07 13:30:00,64.9,64.93,64.89,64.9,29000.0,47.8354,47.8575,47.8281,47.8354,29000.0
2013-02-07 13:35:00,64.89,64.9,64.84,64.89,27000.0,47.8281,47.8354,47.7912,47.8281,27000.0
2013-02-07 13:40:00,64.89,64.96,64.89,64.96,26200.0,47.8281,47.8797,47.8281,47.8797,26200.0
2013-02-07 13:45:00,64.96,64.98,64.89,64.92,41000.0,47.8797,47.8944,47.8281,47.8502,41000.0
2013-02-07 13:50:00,64.92,64.96,64.86,64.89,26600.0,47.8502,47.8797,47.806,47.8281,26600.0
2013-02-07 13:55:00,64.89,64.96,64.88,64.96,32800.0,47.8281,47.8797,47.8207,47.8797,32800.0
2013-02-07 14:00:00,64.97,65.06,64.97,65.0,41600.0,47.887,47.9534,47.887,47.9091,41600.0
2013-02-07 14:05:00,65.0,65.02,64.94,64.97,28800.0,47.9091,47.9239,47.8649,47.887,28800.0
2013-02-07 14:10:00,64.96,64.96,64.92,64.93,23600.0,47.8797,47.8797,47.8502,47.8575,23600.0
2013-02-07 14:15:00,64.92,64.95,64.86,64.87,35600.0,47.8502,47.8723,47.806,47.8133,35600.0
2013-02-07 14:20:00,64.87,64.9,64.83,64.86,21600.0,47.8133,47.8354,47.7838,47.806,21600.0
2013-02-07 14:25:00,64.85,64.89,64.85,64.85,18400.0,47.7986,47.8281,47.7986,47.7986,18400.0
2013-02-07 14:30:00,64.85,64.86,64.77,64.81,34000.0,47.7986,47.806,47.7396,47.7691,34000.0
2013-02-07 14:35:00,64.79,64.8,64.73,64.76,28200.0,47.7544,47.7617,47.7101,47.7322,28200.0
2013-02-07 14:40:00,64.74,64.8,64.72,64.78,23800.0,47.7175,47.7617,47.7028,47.747,23800.0
2013-02-07 14:45:00,64.77,64.89,64.77,64.89,35200.0,47.7396,47.8281,47.7396,47.8281,35200.0
2013-02-07 14:50:00,64.89,64.96,64.89,64.95,28800.0,47.8281,47.8797,47.8281,47.8723,28800.0
2013-02-07 14:55:00,64.94,65.03,64.94,64.96,30600.0,47.8649,47.9313,47.8649,47.8797,30600.0
2013-02-07 15:00:00,64.96,64.99,64.81,64.85,40200.0,47.8797,47.9018,47.7691,47.7986,40200.0
2013-02-07 15:05:00,64.84,64.88,64.8,64.81,53200.0,47.7912,47.8207,47.7617,47.7691,53200.0
2013-02-07 15:10:00,64.81,64.92,64.8,64.85,25200.0,47.7691,47.8502,47.7617,47.7986,25200.0
2013-02-07 15:15:00,64.86,64.93,64.83,64.93,32800.0,47.806,47.8575,47.7838,47.8575,32800.0
2013-02-07 15:20:00,64.92,64.92,64.84,64.86,29600.0,47.8502,47.8502,47.7912,47.806,29600.0
2013-02-07 15:25:00,64.87,64.9,64.86,64.89,16400.0,47.8133,47.8354,47.806,47.8281,16400.0
2013-02-07 15:30:00,64.89,64.92,64.86,64.89,39600.0,47.8281,47.8502,47.806,47.8281,39600.0
2013-02-07 15:35:00,64.89,64.91,64.82,64.86,46600.0,47.8281,47.8428,47.7765,47.806,46600.0
2013-02-07 15:40:00,64.87,64.92,64.86,64.88,39200.0,47.8133,47.8502,47.806,47.8207,39200.0
2013-02-07 15:45:00,64.89,64.91,64.85,64.91,33000.0,47.8281,47.8428,47.7986,47.8428,33000.0
2013-02-07 15:50:00,64.89,64.91,64.81,64.88,116400.0,47.8281,47.8428,47.7691,47.8207,116400.0
2013-02-07 15:55:00,64.9,64.91,64.87,64.89,83800.0,47.8354,47.8428,47.8133,47.8281,83800.0
2013-02-08 09:30:00,65.07,65.53,65.07,65.51,65600.0,47.9607,48.2998,47.9607,48.285,65600.0
2013-02-08 09:35:00,65.52,65.59,65.32,65.59,64600.0,48.2924,48.344,48.145,48.344,64600.0
2013-02-08 09:40:00,65.59,66.05,65.58,66.01,148800.0,48.344,48.6831,48.3366,48.6536,148800.0
2013-02-08 09:45:00,66.01,66.34,66.01,66.31,226000.0,48.6536,48.8968,48.6536,48.8747,226000.0
2013-02-08 09:50:00,66.31,66.33,65.98,66.05,61800.0,48.8747,48.8894,48.6315,48.6831,61800.0
2013-02-08 09:55:00,66.05,66.08,65.84,65.87,16200.0,48.6831,48.7052,48.5283,48.5504,16200.0
2013-02-08 10:00:00,65.8,66.21,65.75,66.2,59000.0,48.4988,48.801,48.4619,48.7936,59000.0
2013-02-08 10:05:00,66.2,66.34,66.16,66.27,85400.0,48.7936,48.8968,48.7641,48.8452,85400.0
2013-02-08 10:10:00,66.3,66.3,66.01,66.2,29000.0,48.8673,48.8673,48.6536,48.7936,29000.0
2013-02-08 10:15:00,66.19,66.25,65.98,65.99,147000.0,48.7862,48.8305,48.6315,48.6388,147000.0
2013-02-08 10:20:00,66.0,66.0,65.83,65.87,136800.0,48.6462,48.6462,48.5209,48.5504,136800.0
2013-02-08 10:25:00,65.89,65.96,65.82,65.82,14400.0,48.5651,48.6167,48.5135,48.5135,14400.0
2013-02-08 10:30:00,65.83,65.99,65.83,65.99,16200.0,48.5209,48.6388,48.5209,48.6388,16200.0
2013-02-08 10:35:00,66.0,66.03,65.96,65.98,18000.0,48.6462,48.6683,48.6167,48.6315,18000.0
2013-02-08 10:40:00,65.96,66.03,65.95,66.03,13600.0,48.6167,48.6683,48.6094,48.6683,13600.0
2013-02-08 10:45:00,66.05,66.11,66.0,66.07,31600.0,48.6831,48.7273,48.6462,48.6978,31600.0
2013-02-08 10:50:00,66.07,66.11,66.05,66.11,71400.0,48.6978,48.7273,48.6831,48.7273,71400.0
2013-02-08 10:55:00,66.11,66.21,66.08,66.17,32000.0,48.7273,48.801,48.7052,48.7715,32000.0
2013-02-08 11:00:00,66.19,66.27,66.17,66.25,62800.0,48.7862,48.8452,48.7715,48.8305,62800.0
2013-02-08 11:05:00,66.26,66.26,66.13,66.19,37400.0,48.8378,48.8378,48.742,48.7862,37400.0
2013-02-08 11:10:00,66.17,66.27,66.14,66.24,33200.0,48.7715,48.8452,48.7494,48.8231,33200.0
2013-02-08 11:15:00,66.27,66.36,66.25,66.36,49400.0,48.8452,48.9115,48.8305,48.9115,49400.0
2013-02-08 11:20:00,66.36,66.42,66.35,66.4,50000.0,48.9115,48.9558,48.9042,48.941,50000.0
2013-02-08 11:25:00,66.4,66.45,66.39,66.39,31200.0,48.941,48.9779,48.9337,48.9337,31200.0
2013-02-08 11:30:00,66.36,66.38,66.28,66.32,22400.0,48.9115,48.9263,48.8526,48.8821,22400.0
2013-02-08 11:35:00,66.32,66.45,66.31,66.45,31800.0,48.8821,48.9779,48.8747,48.9779,31800.0
2013-02-08 11:40:00,66.44,66.45,66.41,66.42,15000.0,48.9705,48.9779,48.9484,48.9558,15000.0
2013-02-08 11:45:00,66.41,66.45,66.41,66.41,15200.0,48.9484,48.9779,48.9484,48.9484,15200.0
2013-02-08 11:50:00,66.41,66.45,66.41,66.42,18000.0,48.9484,48.9779,48.9484,48.9558,18000.0
2013-02-08 11:55:00,66.42,66.48,66.38,66.42,22000.0,48.9558,49.0,48.9263,48.9558,22000.0
2013-02-08 12:00:00,66.41,66.44,66.4,66.43,21200.0,48.9484,48.9705,48.941,48.9631,21200.0
2013-02-08 12:05:00,66.44,66.45,66.39,66.41,30400.0,48.9705,48.9779,48.9337,48.9484,30400.0
2013-02-08 12:10:00,66.4,66.44,66.36,66.41,67200.0,48.941,48.9705,48.9115,48.9484,67200.0
2013-02-08 12:15:00,66.42,66.48,66.36,66.37,61400.0,48.9558,49.0,48.9115,48.9189,61400.0
2013-02-08 12:20:00,66.38,66.48,66.36,66.42,23600.0,48.9263,49.0,48.9115,48.9558,23600.0
2013-02-08 12:25:00,66.42,66.47,66.42,66.46,34200.0,48.9558,48.9926,48.9558,48.9853,34200.0
2013-02-08 12:30:00,66.45,66.5,66.44,66.5,40400.0,48.9779,49.0147,48.9705,49.0147,40400.0
2013-02-08 12:35:00,66.48,66.48,66.37,66.41,46400.0,49.0,49.0,48.9189,48.9484,46400.0
2013-02-08 12:40:00,66.41,66.47,66.41,66.44,18000.0,48.9484,48.9926,48.9484,48.9705,18000.0
2013-02-08 12:45:00,66.44,66.48,66.43,66.47,17600.0,48.9705,49.0,48.9631,48.9926,17600.0
2013-02-08 12:50:00,66.47,66.5,66.45,66.5,17800.0,48.9926,49.0147,48.9779,49.0147,17800.0
2013-02-08 12:55:00,66.5,66.56,66.48,66.54,31400.0,49.0147,49.059,49.0,49.0442,31400.0
2013-02-08 13:00:00,66.51,66.51,66.48,66.49,18200.0,49.0221,49.0221,49.0,49.0074,18200.0
2013-02-08 13:05:00,66.49,66.57,66.49,66.55,18200.0,49.0074,49.0663,49.0074,49.0516,18200.0
2013-02-08 13:10:00,66.54,66.54,66.48,66.51,14200.0,49.0442,49.0442,49.0,49.0221,14200.0
2013-02-08 13:15:00,66.51,66.53,66.49,66.52,13800.0,49.0221,49.0368,49.0074,49.0295,13800.0
2013-02-08 13:20:00,66.52,66.52,66.47,66.52,18400.0,49.0295,49.0295,48.9926,49.0295,18400.0
2013-02-08 13:25:00,66.52,66.52,66.47,66.49,13800.0,49.0295,49.0295,48.9926,49.0074,13800.0
2013-02-08 13:30:00,66.49,66.58,66.47,66.54,30600.0,49.0074,49.0737,48.9926,49.0442,30600.0
2013-02-08 13:35:00,66.57,66.57,66.53,66.56,3800.0,49.0663,49.0663,49.0368,49.059,3800.0
2013-02-08 13:40:00,66.56,66.61,66.56,66.6,10200.0,49.059,49.0958,49.059,49.0884,10200.0
2013-02-08 13:45:00,66.61,66.61,66.55,66.55,9400.0,49.0958,49.0958,49.0516,49.0516,9400.0
2013-02-08 13:50:00,66.55,66.57,66.53,66.56,20000.0,49.0516,49.0663,49.0368,49.059,20000.0
2013-02-08 13:55:00,66.55,66.58,66.51,66.57,54600.0,49.0516,49.0737,49.0221,49.0663,54600.0
2013-02-08 14:00:00,66.57,66.57,66.54,66.56,13000.0,49.0663,49.0663,49.0442,49.059,13000.0
2013-02-08 14:05:00,66.56,66.58,66.53,66.58,34800.0,49.059,49.0737,49.0368,49.0737,34800.0
2013-02-08 14:10:00,66.58,66.6,66.55,66.55,11600.0,49.0737,49.0884,49.0516,49.0516,11600.0
2013-02-08 14:15:00,66.56,66.57,66.52,66.54,10800.0,49.059,49.0663,49.0295,49.0442,10800.0
2013-02-08 14:20:00,66.52,66.55,66.51,66.53,27000.0,49.0295,49.0516,49.0221,49.0368,27000.0
2013-02-08 14:25:00,66.53,66.55,66.52,66.54,15400.0,49.0368,49.0516,49.0295,49.0442,15400.0
2013-02-08 14:30:00,66.53,66.54,66.51,66.53,25400.0,49.0368,49.0442,49.0221,49.0368,25400.0
2013-02-08 14:35:00,66.52,66.54,66.51,66.52,17200.0,49.0295,49.0442,49.0221,49.0295,17200.0
2013-02-08 14:40:00,66.52,66.55,66.52,66.53,13800.0,49.0295,49.0516,49.0295,49.0368,13800.0
2013-02-08 14:45:00,66.53,66.55,66.52,66.52,45400.0,49.0368,49.0516,49.0295,49.0295,45400.0
2013-02-08 14:50:00,66.53,66.54,66.5,66.54,38200.0,49.0368,49.0442,49.0147,49.0442,38200.0
2013-02-08 14:55:00,66.54,66.58,66.5,66.5,31000.0,49.0442,49.0737,49.0147,49.0147,31000.0
2013-02-08 15:00:00,66.51,66.52,66.48,66.5,70400.0,49.0221,49.0295,49.0,49.0147,70400.0
2013-02-08 15:05:00,66.5,66.54,66.48,66.53,20400.0,49.0147,49.0442,49.0,49.0368,20400.0
2013-02-08 15:10:00,66.53,66.55,66.49,66.51,34600.0,49.0368,49.0516,49.0074,49.0221,34600.0
2013-02-08 15:15:00,66.51,66.52,66.48,66.49,35200.0,49.0221,49.0295,49.0,49.0074,35200.0
2013-02-08 15:20:00,66.49,66.54,66.49,66.52,39000.0,49.0074,49.0442,49.0074,49.0295,39000.0
2013-02-08 15:25:00,66.52,66.53,66.5,66.53,42000.0,49.0295,49.0368,49.0147,49.0368,42000.0
2013-02-08 15:30:00,66.52,66.52,66.49,66.51,51000.0,49.0295,49.0295,49.0074,49.0221,51000.0
2013-02-08 15:35:00,66.51,66.52,66.48,66.52,64200.0,49.0221,49.0295,49.0,49.0295,64200.0
2013-02-08 15:40:00,66.52,66.54,66.48,66.54,69800.0,49.0295,49.0442,49.0,49.0442,69800.0
2013-02-08 15:45:00,66.54,66.64,66.54,66.63,66200.0,49.0442,49.1179,49.0442,49.1106,66200.0
2013-02-08 15:50:00,66.64,66.67,66.61,66.67,109400.0,49.1179,49.14,49.0958,49.14,109400.0
2013-02-08 15:55:00,66.67,66.7,66.6,66.64,189600.0,49.14,49.1622,49.0884,49.1179,189600.0
2013-02-11 09:30:00,66.64,66.69,66.41,66.58,90000.0,49.1179,49.1548,48.9484,49.0737,90000.0
2013-02-11 09:35:00,66.57,66.6,66.2,66.23,95400.0,49.0663,49.0884,48.7936,48.8157,95400.0
2013-02-11 09:40:00,66.23,66.42,66.2,66.28,65200.0,48.8157,48.9558,48.7936,48.8526,65200.0
2013-02-11 09:45:00,66.3,66.33,66.19,66.24,68200.0,48.8673,48.8894,48.7862,48.8231,68200.0
2013-02-11 09:50:00,66.24,66.33,66.21,66.3,22200.0,48.8231,48.8894,48.801,48.8673,22200.0
2013-02-11 09:55:00,66.31,66.38,66.22,66.32,43400.0,48.8747,48.9263,48.8084,48.8821,43400.0
2013-02-11 10:00:00,66.35,66.35,66.19,66.22,45200.0,48.9042,48.9042,48.7862,48.8084,45200.0
2013-02-11 10:05:00,66.22,66.26,66.19,66.25,38000.0,48.8084,48.8378,48.7862,48.8305,38000.0
2013-02-11 10:10:00,66.26,66.31,66.16,66.22,86400.0,48.8378,48.8747,48.7641,48.8084,86400.0
2013-02-11 10:15:00,66.23,66.26,66.07,66.2,49600.0,48.8157,48.8378,48.6978,48.7936,49600.0
2013-02-11 10:20:00,66.19,66.23,66.14,66.14,38600.0,48.7862,48.8157,48.7494,48.7494,38600.0
2013-02-11 10:25:00,66.16,66.29,66.11,66.24,27800.0,48.7641,48.86,48.7273,48.8231,27800.0
2013-02-11 10:30:00,66.24,66.25,66.17,66.22,68600.0,48.8231,48.8305,48.7715,48.8084,68600.0
2013-02-11 10:35:00,66.22,66.3,66.2,66.25,21000.0,48.8084,48.8673,48.7936,48.8305,21000.0
2013-02-11 10:40:00,66.25,66.27,66.22,66.24,21000.0,48.8305,48.8452,48.8084,48.8231,21000.0
2013-02-11 10:45:00,66.25,66.28,66.18,66.18,50400.0,48.8305,48.8526,48.7789,48.7789,50400.0
2013-02-11 10:50:00,66.19,66.31,66.19,66.25,152200.0,48.7862,48.8747,48.7862,48.8305,152200.0
2013-02-11 10:55:00,66.24,66.28,66.22,66.26,24800.0,48.8231,48.8526,48.8084,48.8378,24800.0
2013-02-11 11:00:00,66.26,66.31,66.25,66.31,22200.0,48.8378,48.8747,48.8305,48.8747,22200.0
2013-02-11 11:05:00,66.29,66.35,66.26,66.35,38000.0,48.86,48.9042,48.8378,48.9042,38000.0
2013-02-11 11:10:00,66.33,66.37,66.31,66.33,25400.0,48.8894,48.9189,48.8747,48.8894,25400.0
2013-02-11 11:15:00,66.34,66.34,66.25,66.3,24000.0,48.8968,48.8968,48.8305,48.8673,24000.0
2013-02-11 11:20:00,66.3,66.36,66.3,66.35,28200.0,48.8673,48.9115,48.8673,48.9042,28200.0
2013-02-11 11:25:00,66.35,66.36,66.22,66.22,41400.0,48.9042,48.9115,48.8084,48.8084,41400.0
2013-02-11 11:30:00,66.23,66.27,66.21,66.23,16600.0,48.8157,48.8452,48.801,48.8157,16600.0
2013-02-11 11:35:00,66.23,66.25,66.15,66.19,30600.0,48.8157,48.8305,48.7568,48.7862,30600.0
2013-02-11 11:40:00,66.19,66.25,66.17,66.21,22800.0,48.7862,48.8305,48.7715,48.801,22800.0
2013-02-11 11:45:00,66.22,66.31,66.22,66.28,38400.0,48.8084,48.8747,48.8084,48.8526,38400.0
2013-02-11 11:50:00,66.28,66.31,66.26,66.29,20200.0,48.8526,48.8747,48.8378,48.86,20200.0
2013-02-11 11:55:00,66.28,66.28,66.23,66.27,25800.0,48.8526,48.8526,48.8157,48.8452,25800.0
2013-02-11 12:00:00,66.26,66.28,66.2,66.22,17200.0,48.8378,48.8526,48.7936,48.8084,17200.0
2013-02-11 12:05:00,66.23,66.26,66.17,66.17,29200.0,48.8157,48.8378,48.7715,48.7715,29200.0
2013-02-11 12:10:00,66.17,66.17,66.08,66.08,34000.0,48.7715,48.7715,48.7052,48.7052,34000.0
2013-02-11 12:15:00,66.08,66.14,66.06,66.12,25400.0,48.7052,48.7494,48.6904,48.7347,25400.0
2013-02-11 12:20:00,66.13,66.27,66.11,66.19,48400.0,48.742,48.8452,48.7273,48.7862,48400.0
2013-02-11 12:25:00,66.17,66.23,66.17,66.18,12400.0,48.7715,48.8157,48.7715,48.7789,12400.0
2013-02-11 12:30:00,66.17,66.2,66.15,66.18,42200.0,48.7715,48.7936,48.7568,48.7789,42200.0
2013-02-11 12:35:00,66.18,66.24,66.16,66.24,22800.0,48.7789,48.8231,48.7641,48.8231,22800.0
2013-02-11 12:40:00,66.24,66.25,66.18,66.23,28800.0,48.8231,48.8305,48.7789,48.8157,28800.0
2013-02-11 12:45:00,66.24,66.27,66.2,66.22,54000.0,48.8231,48.8452,48.7936,48.8084,54000.0
2013-02-11 12:50:00,66.23,66.26,66.21,66.26,21200.0,48.8157,48.8378,48.801,48.8378,21200.0
2013-02-11 12:55:00,66.26,66.39,66.26,66.36,31000.0,48.8378,48.9337,48.8378,48.9115,31000.0
2013-02-11 13:00:00,66.35,66.46,66.32,66.33,55400.0,48.9042,48.9853,48.8821,48.8894,55400.0
2013-02-11 13:05:00,66.35,66.38,66.35,66.36,15000.0,48.9042,48.9263,48.9042,48.9115,15000.0
2013-02-11 13:10:00,66.36,66.4,66.36,66.38,14800.0,48.9115,48.941,48.9115,48.9263,14800.0
2013-02-11 13:15:00,66.38,66.41,66.33,66.37,24600.0,48.9263,48.9484,48.8894,48.9189,24600.0
2013-02-11 13:20:00,66.37,66.45,66.37,66.44,23400.0,48.9189,48.9779,48.9189,48.9705,23400.0
2013-02-11 13:25:00,66.45,66.49,66.42,66.47,35400.0,48.9779,49.0074,48.9558,48.9926,35400.0
2013-02-11 13:30:00,66.47,66.53,66.45,66.53,44200.0,48.9926,49.0368,48.9779,49.0368,44200.0
2013-02-11 13:35:00,66.52,66.56,66.48,66.56,45400.0,49.0295,49.059,49.0,49.059,45400.0
2013-02-11 13:40:00,66.56,66.66,66.56,66.64,34200.0,49.059,49.1327,49.059,49.1179,34200.0
2013-02-11 13:45:00,66.64,66.67,66.64,66.65,71800.0,49.1179,49.14,49.1179,49.1253,71800.0
2013-02-11 13:50:00,66.65,66.72,66.53,66.72,106400.0,49.1253,49.1769,49.0368,49.1769,106400.0
2013-02-11 13:55:00,66.72,66.82,66.72,66.76,77000.0,49.1769,49.2506,49.1769,49.2064,77000.0
2013-02-11 14:00:00,66.75,66.77,66.71,66.71,22200.0,49.199,49.2137,49.1695,49.1695,22200.0
2013-02-11 14:05:00,66.71,66.74,66.7,66.7,22000.0,49.1695,49.1916,49.1622,49.1622,22000.0
2013-02-11 14:10:00,66.71,66.72,66.64,66.67,18600.0,49.1695,49.1769,49.1179,49.14,18600.0
2013-02-11 14:15:00,66.67,66.7,66.64,66.69,36800.0,49.14,49.1622,49.1179,49.1548,36800.0
2013-02-11 14:20:00,66.69,66.77,66.69,66.76,24400.0,49.1548,49.2137,49.1548,49.2064,24400.0
2013-02-11 14:25:00,66.76,66.79,66.74,66.79,20800.0,49.2064,49.2285,49.1916,49.2285,20800.0
2013-02-11 14:30:00,66.78,66.79,66.74,66.75,26400.0,49.2211,49.2285,49.1916,49.199,26400.0
2013-02-11 14:35:00,66.74,66.78,66.74,66.76,21000.0,49.1916,49.2211,49.1916,49.2064,21000.0
2013-02-11 14:40:00,66.75,66.75,66.7,66.73,17000.0,49.199,49.199,49.1622,49.1843,17000.0
2013-02-11 14:45:00,66.72,66.76,66.72,66.74,31400.0,49.1769,49.2064,49.1769,49.1916,31400.0
2013-02-11 14:50:00,66.74,66.77,66.67,66.67,79400.0,49.1916,49.2137,49.14,49.14,79400.0
2013-02-11 14:55:00,66.67,66.77,66.65,66.76,32400.0,49.14,49.2137,49.1253,49.2064,32400.0
2013-02-11 15:00:00,66.77,66.82,66.75,66.78,32400.0,49.2137,49.2506,49.199,49.2211,32400.0
2013-02-11 15:05:00,66.78,66.78,66.69,66.75,71600.0,49.2211,49.2211,49.1548,49.199,71600.0
2013-02-11 15:10:00,66.77,66.78,66.73,66.77,41600.0,49.2137,49.2211,49.1843,49.2137,41600.0
2013-02-11 15:15:00,66.76,66.82,66.74,66.79,22400.0,49.2064,49.2506,49.1916,49.2285,22400.0
2013-02-11 15:20:00,66.79,66.82,66.78,66.81,22600.0,49.2285,49.2506,49.2211,49.2432,22600.0
2013-02-11 15:25:00,66.81,66.81,66.75,66.78,38000.0,49.2432,49.2432,49.199,49.2211,38000.0
2013-02-11 15:30:00,66.79,66.85,66.78,66.83,51000.0,49.2285,49.2727,49.2211,49.258,51000.0
2013-02-11 15:35:00,66.83,66.84,66.77,66.81,55800.0,49.258,49.2653,49.2137,49.2432,55800.0
2013-02-11 15:40:00,66.8,66.81,66.74,66.81,57800.0,49.2359,49.2432,49.1916,49.2432,57800.0
2013-02-11 15:45:00,66.81,66.82,66.73,66.8,62200.0,49.2432,49.2506,49.1843,49.2359,62200.0
2013-02-11 15:50:00,66.8,66.8,66.75,66.77,61000.0,49.2359,49.2359,49.199,49.2137,61000.0
2013-02-11 15:55:00,66.76,66.77,66.64,66.67,112000.0,49.2064,49.2137,49.1179,49.14,112000.0
2013-02-12 09:30:00,66.75,66.86,66.67,66.82,58400.0,49.199,49.2801,49.14,49.2506,58400.0
2013-02-12 09:35:00,66.83,66.88,66.42,66.42,48400.0,49.258,49.2948,48.9558,48.9558,48400.0
2013-02-12 09:40:00,66.46,66.6,66.4,66.42,58600.0,48.9853,49.0884,48.941,48.9558,58600.0
2013-02-12 09:45:00,66.43,66.78,66.4,66.69,92000.0,48.9631,49.2211,48.941,49.1548,92000.0
2013-02-12 09:50:00,66.67,66.87,66.66,66.87,36400.0,49.14,49.2875,49.1327,49.2875,36400.0
2013-02-12 09:55:00,66.87,66.96,66.73,66.77,29600.0,49.2875,49.3538,49.1843,49.2137,29600.0
2013-02-12 10:00:00,66.8,66.97,66.8,66.95,44200.0,49.2359,49.3612,49.2359,49.3464,44200.0
2013-02-12 10:05:00,66.97,67.05,66.96,67.01,79200.0,49.3612,49.4201,49.3538,49.3906,79200.0
2013-02-12 10:10:00,67.02,67.13,67.01,67.11,82200.0,49.398,49.4791,49.3906,49.4643,82200.0
2013-02-12 10:15:00,67.11,67.16,67.08,67.08,47800.0,49.4643,49.5012,49.4422,49.4422,47800.0
2013-02-12 10:20:00,67.1,67.2,67.1,67.2,52400.0,49.457,49.5307,49.457,49.5307,52400.0
2013-02-12 10:25:00,67.18,67.35,67.15,67.16,124200.0,49.5159,49.6412,49.4938,49.5012,124200.0
2013-02-12 10:30:00,67.17,67.2,67.08,67.16,59600.0,49.5086,49.5307,49.4422,49.5012,59600.0
2013-02-12 10:35:00,67.16,67.18,67.13,67.16,31200.0,49.5012,49.5159,49.4791,49.5012,31200.0
2013-02-12 10:40:00,67.15,67.17,67.04,67.14,19200.0,49.4938,49.5086,49.4128,49.4865,19200.0
2013-02-12 10:45:00,67.14,67.15,67.01,67.01,25400.0,49.4865,49.4938,49.3906,49.3906,25400.0
2013-02-12 10:50:00,67.03,67.03,66.82,66.82,47400.0,49.4054,49.4054,49.2506,49.2506,47400.0
2013-02-12 10:55:00,66.82,66.95,66.8,66.95,25000.0,49.2506,49.3464,49.2359,49.3464,25000.0
2013-02-12 11:00:00,66.99,67.16,66.97,67.15,39400.0,49.3759,49.5012,49.3612,49.4938,39400.0
2013-02-12 11:05:00,67.16,67.25,67.14,67.2,43800.0,49.5012,49.5675,49.4865,49.5307,43800.0
2013-02-12 11:10:00,67.2,67.25,67.17,67.2,25600.0,49.5307,49.5675,49.5086,49.5307,25600.0
2013-02-12 11:15:00,67.21,67.21,67.13,67.17,28000.0,49.5381,49.5381,49.4791,49.5086,28000.0
2013-02-12 11:20:00,67.16,67.17,67.07,67.1,31600.0,49.5012,49.5086,49.4349,49.457,31600.0
2013-02-12 11:25:00,67.1,67.1,66.97,67.05,26200.0,49.457,49.457,49.3612,49.4201,26200.0
2013-02-12 11:30:00,67.06,67.11,67.04,67.11,21400.0,49.4275,49.4643,49.4128,49.4643,21400.0
2013-02-12 11:35:00,67.11,67.13,67.08,67.11,17400.0,49.4643,49.4791,49.4422,49.4643,17400.0
2013-02-12 11:40:00,67.1,67.15,67.04,67.14,22000.0,49.457,49.4938,49.4128,49.4865,22000.0
2013-02-12 11:45:00,67.14,67.14,67.05,67.09,26800.0,49.4865,49.4865,49.4201,49.4496,26800.0
2013-02-12 11:50:00,67.09,67.14,67.03,67.08,22400.0,49.4496,49.4865,49.4054,49.4422,22400.0
2013-02-12 11:55:00,67.09,67.11,67.05,67.06,26800.0,49.4496,49.4643,49.4201,49.4275,26800.0
2013-02-12 12:00:00,67.06,67.08,67.02,67.02,14800.0,49.4275,49.4422,49.398,49.398,14800.0
2013-02-12 12:05:00,67.01,67.02,66.94,67.02,19200.0,49.3906,49.398,49.339,49.398,19200.0
2013-02-12 12:10:00,67.0,67.01,66.97,66.98,16200.0,49.3833,49.3906,49.3612,49.3685,16200.0
2013-02-12 12:15:00,66.98,67.0,66.94,66.99,17600.0,49.3685,49.3833,49.339,49.3759,17600.0
2013-02-12 12:20:00,67.0,67.01,66.91,66.92,17800.0,49.3833,49.3906,49.3169,49.3243,17800.0
2013-02-12 12:25:00,66.92,66.92,66.83,66.85,19800.0,49.3243,49.3243,49.258,49.2727,19800.0
2013-02-12 12:30:00,66.84,66.89,66.82,66.86,15400.0,49.2653,49.3022,49.2506,49.2801,15400.0
2013-02-12 12:35:00,66.85,66.89,66.83,66.89,7800.0,49.2727,49.3022,49.258,49.3022,7800.0
2013-02-12 12:40:00,66.89,66.92,66.84,66.89,14200.0,49.3022,49.3243,49.2653,49.3022,14200.0
2013-02-12 12:45:00,66.9,66.91,66.83,66.83,11400.0,49.3096,49.3169,49.258,49.258,11400.0
2013-02-12 12:50:00,66.86,66.97,66.83,66.97,102000.0,49.2801,49.3612,49.258,49.3612,102000.0
2013-02-12 12:55:00,66.95,67.03,66.95,66.96,29000.0,49.3464,49.4054,49.3464,49.3538,29000.0
2013-02-12 13:00:00,66.96,67.05,66.96,67.03,67800.0,49.3538,49.4201,49.3538,49.4054,67800.0
2013-02-12 13:05:00,67.02,67.12,67.02,67.11,40000.0,49.398,49.4717,49.398,49.4643,40000.0
2013-02-12 13:10:00,67.13,67.13,67.08,67.12,8000.0,49.4791,49.4791,49.4422,49.4717,8000.0
2013-02-12 13:15:00,67.12,67.17,67.1,67.14,14600.0,49.4717,49.5086,49.457,49.4865,14600.0
2013-02-12 13:20:00,67.14,67.17,67.1,67.14,18800.0,49.4865,49.5086,49.457,49.4865,18800.0
2013-02-12 13:25:00,67.13,67.19,67.11,67.18,19800.0,49.4791,49.5233,49.4643,49.5159,19800.0
2013-02-12 13:30:00,67.17,67.22,67.17,67.2,39000.0,49.5086,49.5454,49.5086,49.5307,39000.0
2013-02-12 13:35:00,67.21,67.29,67.21,67.27,28200.0,49.5381,49.597,49.5381,49.5823,28200.0
2013-02-12 13:40:00,67.27,67.29,67.25,67.29,19400.0,49.5823,49.597,49.5675,49.597,19400.0
2013-02-12 13:45:00,67.27,67.29,67.24,67.27,19600.0,49.5823,49.597,49.5602,49.5823,19600.0
2013-02-12 13:50:00,67.28,67.28,67.22,67.23,55600.0,49.5896,49.5896,49.5454,49.5528,55600.0
2013-02-12 13:55:00,67.24,67.27,67.19,67.19,24800.0,49.5602,49.5823,49.5233,49.5233,24800.0
2013-02-12 14:00:00,67.2,67.2,67.13,67.17,27200.0,49.5307,49.5307,49.4791,49.5086,27200.0
2013-02-12 14:05:00,67.17,67.23,67.17,67.23,21200.0,49.5086,49.5528,49.5086,49.5528,21200.0
2013-02-12 14:10:00,67.22,67.26,67.17,67.17,28600.0,49.5454,49.5749,49.5086,49.5086,28600.0
2013-02-12 14:15:00,67.2,67.25,67.19,67.25,17000.0,49.5307,49.5675,49.5233,49.5675,17000.0
2013-02-12 14:20:00,67.24,67.25,67.14,67.14,17800.0,49.5602,49.5675,49.4865,49.4865,17800.0
2013-02-12 14:25:00,67.16,67.2,67.13,67.18,40600.0,49.5012,49.5307,49.4791,49.5159,40600.0
2013-02-12 14:30:00,67.19,67.2,67.15,67.16,47800.0,49.5233,49.5307,49.4938,49.5012,47800.0
2013-02-12 14:35:00,67.14,67.19,67.13,67.15,36800.0,49.4865,49.5233,49.4791,49.4938,36800.0
2013-02-12 14:40:00,67.16,67.18,67.1,67.11,44400.0,49.5012,49.5159,49.457,49.4643,44400.0
2013-02-12 14:45:00,67.11,67.16,67.1,67.16,25200.0,49.4643,49.5012,49.457,49.5012,25200.0
2013-02-12 14:50:00,67.16,67.17,67.13,67.16,28000.0,49.5012,49.5086,49.4791,49.5012,28000.0
2013-02-12 14:55:00,67.17,67.19,67.11,67.15,69800.0,49.5086,49.5233,49.4643,49.4938,69800.0
2013-02-12 15:00:00,67.14,67.16,67.13,67.13,25200.0,49.4865,49.5012,49.4791,49.4791,25200.0
2013-02-12 15:05:00,67.14,67.17,67.08,67.1,51400.0,49.4865,49.5086,49.4422,49.457,51400.0
2013-02-12 15:10:00,67.08,67.12,67.08,67.08,42400.0,49.4422,49.4717,49.4422,49.4422,42400.0
2013-02-12 15:15:00,67.09,67.11,67.08,67.11,28600.0,49.4496,49.4643,49.4422,49.4643,28600.0
2013-02-12 15:20:00,67.12,67.14,67.05,67.06,41600.0,49.4717,49.4865,49.4201,49.4275,41600.0
2013-02-12 15:25:00,67.06,67.15,67.05,67.15,34400.0,49.4275,49.4938,49.4201,49.4938,34400.0
2013-02-12 15:30:00,67.14,67.16,67.05,67.07,66400.0,49.4865,49.5012,49.4201,49.4349,66400.0
2013-02-12 15:35:00,67.08,67.1,67.03,67.1,46200.0,49.4422,49.457,49.4054,49.457,46200.0
2013-02-12 15:40:00,67.11,67.11,67.0,67.03,51200.0,49.4643,49.4643,49.3833,49.4054,51200.0
2013-02-12 15:45:00,67.03,67.03,66.97,67.0,76800.0,49.4054,49.4054,49.3612,49.3833,76800.0
2013-02-12 15:50:00,67.0,67.1,67.0,67.07,130400.0,49.3833,49.457,49.3833,49.4349,130400.0
2013-02-12 15:55:00,67.06,67.14,66.99,67.05,168000.0,49.4275,49.4865,49.3759,49.4201,168000.0
2013-02-13 09:30:00,67.05,67.2,66.88,66.92,73200.0,49.4201,49.5307,49.2948,49.3243,73200.0
2013-02-13 09:35:00,66.92,66.94,66.83,66.89,62400.0,49.3243,49.339,49.258,49.3022,62400.0
2013-02-13 09:40:00,66.88,66.89,66.66,66.73,48200.0,49.2948,49.3022,49.1327,49.1843,48200.0
2013-02-13 09:45:00,66.74,66.75,66.58,66.59,95200.0,49.1916,49.199,49.0737,49.0811,95200.0
2013-02-13 09:50:00,66.58,66.6,66.45,66.53,92800.0,49.0737,49.0884,48.9779,49.0368,92800.0
2013-02-13 09:55:00,66.53,66.57,66.45,66.56,37600.0,49.0368,49.0663,48.9779,49.059,37600.0
2013-02-13 10:00:00,66.55,66.58,66.47,66.53,106400.0,49.0516,49.0737,48.9926,49.0368,106400.0
2013-02-13 10:05:00,66.52,66.58,66.49,66.54,53200.0,49.0295,49.0737,49.0074,49.0442,53200.0
2013-02-13 10:10:00,66.53,66.65,66.53,66.63,69200.0,49.0368,49.1253,49.0368,49.1106,69200.0
2013-02-13 10:15:00,66.62,66.77,66.58,66.77,64800.0,49.1032,49.2137,49.0737,49.2137,64800.0
2013-02-13 10:20:00,66.76,66.98,66.74,66.97,50600.0,49.2064,49.3685,49.1916,49.3612,50600.0
2013-02-13 10:25:00,66.98,67.02,66.93,66.96,12800.0,49.3685,49.398,49.3317,49.3538,12800.0
2013-02-13 10:30:00,66.95,66.95,66.89,66.92,26600.0,49.3464,49.3464,49.3022,49.3243,26600.0
2013-02-13 10:35:00,66.92,66.94,66.67,66.7,52200.0,49.3243,49.339,49.14,49.1622,52200.0
2013-02-13 10:40:00,66.69,66.7,66.58,66.63,45400.0,49.1548,49.1622,49.0737,49.1106,45400.0
2013-02-13 10:45:00,66.64,66.66,66.61,66.61,10600.0,49.1179,49.1327,49.0958,49.0958,10600.0
2013-02-13 10:50:00,66.62,66.63,66.58,66.6,28600.0,49.1032,49.1106,49.0737,49.0884,28600.0
2013-02-13 10:55:00,66.59,66.64,66.58,66.59,54200.0,49.0811,49.1179,49.0737,49.0811,54200.0
2013-02-13 11:00:00,66.6,66.61,66.57,66.6,11400.0,49.0884,49.0958,49.0663,49.0884,11400.0
2013-02-13 11:05:00,66.6,66.71,66.59,66.7,15600.0,49.0884,49.1695,49.0811,49.1622,15600.0
2013-02-13 11:10:00,66.72,66.79,66.71,66.79,14600.0,49.1769,49.2285,49.1695,49.2285,14600.0
2013-02-13 11:15:00,66.79,66.81,66.63,66.66,80600.0,49.2285,49.2432,49.1106,49.1327,80600.0
2013-02-13 11:20:00,66.63,66.67,66.55,66.56,35800.0,49.1106,49.14,49.0516,49.059,35800.0
2013-02-13 11:25:00,66.56,66.61,66.55,66.61,8000.0,49.059,49.0958,49.0516,49.0958,8000.0
2013-02-13 11:30:00,66.61,66.63,66.6,66.62,38000.0,49.0958,49.1106,49.0884,49.1032,38000.0
2013-02-13 11:35:00,66.61,66.65,66.57,66.58,18800.0,49.0958,49.1253,49.0663,49.0737,18800.0
2013-02-13 11:40:00,66.58,66.59,66.47,66.48,69000.0,49.0737,49.0811,48.9926,49.0,69000.0
2013-02-13 11:45:00,66.47,66.52,66.47,66.49,24400.0,48.9926,49.0295,48.9926,49.0074,24400.0
2013-02-13 11:50:00,66.5,66.52,66.42,66.43,34400.0,49.0147,49.0295,48.9558,48.9631,34400.0
2013-02-13 11:55:00,66.45,66.48,66.44,66.45,12800.0,48.9779,49.0,48.9705,48.9779,12800.0
2013-02-13 12:00:00,66.45,66.49,66.45,66.49,15000.0,48.9779,49.0074,48.9779,49.0074,15000.0
2013-02-13 12:05:00,66.51,66.54,66.51,66.54,7600.0,49.0221,49.0442,49.0221,49.0442,7600.0
2013-02-13 12:10:00,66.54,66.55,66.52,66.53,7800.0,49.0442,49.0516,49.0295,49.0368,7800.0
2013-02-13 12:15:00,66.53,66.56,66.52,66.55,12200.0,49.0368,49.059,49.0295,49.0516,12200.0
2013-02-13 12:20:00,66.55,66.56,66.52,66.53,8000.0,49.0516,49.059,49.0295,49.0368,8000.0
2013-02-13 12:25:00,66.54,66.56,66.52,66.55,10600.0,49.0442,49.059,49.0295,49.0516,10600.0
2013-02-13 12:30:00,66.57,66.58,66.54,66.56,9600.0,49.0663,49.0737,49.0442,49.059,9600.0
2013-02-13 12:35:00,66.55,66.56,66.54,66.55,12000.0,49.0516,49.059,49.0442,49.0516,12000.0
2013-02-13 12:40:00,66.54,66.54,66.51,66.53,12200.0,49.0442,49.0442,49.0221,49.0368,12200.0
2013-02-13 12:45:00,66.55,66.57,66.52,66.55,30600.0,49.0516,49.0663,49.0295,49.0516,30600.0
2013-02-13 12:50:00,66.55,66.55,66.5,66.51,64200.0,49.0516,49.0516,49.0147,49.0221,64200.0
2013-02-13 12:55:00,66.5,66.52,66.48,66.48,26400.0,49.0147,49.0295,49.0,49.0,26400.0
2013-02-13 13:00:00,66.49,66.55,66.47,66.48,56600.0,49.0074,49.0516,48.9926,49.0,56600.0
2013-02-13 13:05:00,66.47,66.5,66.45,66.49,30600.0,48.9926,49.0147,48.9779,49.0074,30600.0
2013-02-13 13:10:00,66.49,66.51,66.47,66.5,17800.0,49.0074,49.0221,48.9926,49.0147,17800.0
2013-02-13 13:15:00,66.51,66.56,66.49,66.54,15000.0,49.0221,49.059,49.0074,49.0442,15000.0
2013-02-13 13:20:00,66.54,66.57,66.52,66.55,15400.0,49.0442,49.0663,49.0295,49.0516,15400.0
2013-02-13 13:25:00,66.57,66.6,66.53,66.53,33000.0,49.0663,49.0884,49.0368,49.0368,33000.0
2013-02-13 13:30:00,66.56,66.61,66.54,66.61,21800.0,49.059,49.0958,49.0442,49.0958,21800.0
2013-02-13 13:35:00,66.63,66.64,66.57,66.57,11000.0,49.1106,49.1179,49.0663,49.0663,11000.0
2013-02-13 13:40:00,66.57,66.61,66.55,66.55,15200.0,49.0663,49.0958,49.0516,49.0516,15200.0
2013-02-13 13:45:00,66.56,66.58,66.55,66.58,14200.0,49.059,49.0737,49.0516,49.0737,14200.0
2013-02-13 13:50:00,66.58,66.6,66.57,66.59,16800.0,49.0737,49.0884,49.0663,49.0811,16800.0
2013-02-13 13:55:00,66.59,66.61,66.58,66.6,17600.0,49.0811,49.0958,49.0737,49.0884,17600.0
2013-02-13 14:00:00,66.61,66.63,66.6,66.6,23200.0,49.0958,49.1106,49.0884,49.0884,23200.0
2013-02-13 14:05:00,66.58,66.63,66.58,66.62,28000.0,49.0737,49.1106,49.0737,49.1032,28000.0
2013-02-13 14:10:00,66.61,66.62,66.57,66.61,13800.0,49.0958,49.1032,49.0663,49.0958,13800.0
2013-02-13 14:15:00,66.61,66.61,66.57,66.58,30000.0,49.0958,49.0958,49.0663,49.0737,30000.0
2013-02-13 14:20:00,66.58,66.58,66.51,66.51,24800.0,49.0737,49.0737,49.0221,49.0221,24800.0
2013-02-13 14:25:00,66.51,66.54,66.45,66.48,31600.0,49.0221,49.0442,48.9779,49.0,31600.0
2013-02-13 14:30:00,66.49,66.49,66.37,66.37,37800.0,49.0074,49.0074,48.9189,48.9189,37800.0
2013-02-13 14:35:00,66.38,66.45,66.37,66.44,24000.0,48.9263,48.9779,48.9189,48.9705,24000.0
2013-02-13 14:40:00,66.45,66.47,66.42,66.45,38000.0,48.9779,48.9926,48.9558,48.9779,38000.0
2013-02-13 14:45:00,66.45,66.47,66.39,66.4,33000.0,48.9779,48.9926,48.9337,48.941,33000.0
2013-02-13 14:50:00,66.41,66.43,66.36,66.37,15400.0,48.9484,48.9631,48.9115,48.9189,15400.0
2013-02-13 14:55:00,66.36,66.42,66.35,66.41,18000.0,48.9115,48.9558,48.9042,48.9484,18000.0
2013-02-13 15:00:00,66.41,66.43,66.35,66.37,48400.0,48.9484,48.9631,48.9042,48.9189,48400.0
2013-02-13 15:05:00,66.38,66.47,66.38,66.47,43400.0,48.9263,48.9926,48.9263,48.9926,43400.0
2013-02-13 15:10:00,66.47,66.48,66.41,66.42,41200.0,48.9926,49.0,48.9484,48.9558,41200.0
2013-02-13 15:15:00,66.42,66.51,66.42,66.49,28200.0,48.9558,49.0221,48.9558,49.0074,28200.0
2013-02-13 15:20:00,66.5,66.55,66.49,66.53,65600.0,49.0147,49.0516,49.0074,49.0368,65600.0
2013-02-13 15:25:00,66.52,66.55,66.42,66.48,137600.0,49.0295,49.0516,48.9558,49.0,137600.0
2013-02-13 15:30:00,66.48,66.58,66.48,66.54,40400.0,49.0,49.0737,49.0,49.0442,40400.0
2013-02-13 15:35:00,66.54,66.63,66.51,66.62,45800.0,49.0442,49.1106,49.0221,49.1032,45800.0
2013-02-13 15:40:00,66.63,66.72,66.63,66.7,63800.0,49.1106,49.1769,49.1106,49.1622,63800.0
2013-02-13 15:45:00,66.7,66.76,66.63,66.64,66600.0,49.1622,49.2064,49.1106,49.1179,66600.0
2013-02-13 15:50:00,66.64,66.8,66.63,66.8,77200.0,49.1179,49.2359,49.1106,49.2359,77200.0
2013-02-13 15:55:00,66.8,66.91,66.77,66.77,142400.0,49.2359,49.3169,49.2137,49.2137,142400.0
2013-02-14 09:30:00,69.13,69.13,68.03,68.25,44800.0,50.9532,50.9532,50.1424,50.3046,44800.0
2013-02-14 09:35:00,68.35,68.55,68.25,68.38,379200.0,50.3783,50.5257,50.3046,50.4004,379200.0
2013-02-14 09:40:00,68.41,68.49,68.31,68.45,257400.0,50.4225,50.4815,50.3488,50.452,257400.0
2013-02-14 09:45:00,68.46,68.49,68.41,68.42,111400.0,50.4594,50.4815,50.4225,50.4299,111400.0
2013-02-14 09:50:00,68.42,68.45,67.9,67.94,243000.0,50.4299,50.452,50.0466,50.0761,243000.0
2013-02-14 09:55:00,67.91,68.14,67.91,67.96,104200.0,50.054,50.2235,50.054,50.0909,104200.0
2013-02-14 10:00:00,67.94,68.36,67.94,68.21,199800.0,50.0761,50.3857,50.0761,50.2751,199800.0
2013-02-14 10:05:00,68.21,68.24,68.14,68.14,198600.0,50.2751,50.2972,50.2235,50.2235,198600.0
2013-02-14 10:10:00,68.14,68.21,67.89,68.07,113600.0,50.2235,50.2751,50.0393,50.1719,113600.0
2013-02-14 10:15:00,68.06,68.08,67.85,67.89,136600.0,50.1646,50.1793,50.0098,50.0393,136600.0
2013-02-14 10:20:00,67.9,67.92,67.75,67.76,76800.0,50.0466,50.0614,49.9361,49.9434,76800.0
2013-02-14 10:25:00,67.75,67.77,67.62,67.77,71800.0,49.9361,49.9508,49.8402,49.9508,71800.0
2013-02-14 10:30:00,67.76,67.89,67.74,67.74,92000.0,49.9434,50.0393,49.9287,49.9287,92000.0
2013-02-14 10:35:00,67.74,67.74,67.5,67.5,160600.0,49.9287,49.9287,49.7518,49.7518,160600.0
2013-02-14 10:40:00,67.5,67.57,67.17,67.24,110800.0,49.7518,49.8034,49.5086,49.5602,110800.0
2013-02-14 10:45:00,67.25,67.42,67.25,67.39,36400.0,49.5675,49.6928,49.5675,49.6707,36400.0
2013-02-14 10:50:00,67.39,67.61,67.36,67.55,29400.0,49.6707,49.8329,49.6486,49.7887,29400.0
2013-02-14 10:55:00,67.55,67.57,67.24,67.27,28000.0,49.7887,49.8034,49.5602,49.5823,28000.0
2013-02-14 11:00:00,67.29,67.33,67.24,67.27,26600.0,49.597,49.6265,49.5602,49.5823,26600.0
2013-02-14 11:05:00,67.31,67.31,67.22,67.25,37800.0,49.6118,49.6118,49.5454,49.5675,37800.0
2013-02-14 11:10:00,67.23,67.27,67.14,67.27,67400.0,49.5528,49.5823,49.4865,49.5823,67400.0
2013-02-14 11:15:00,67.26,67.28,67.1,67.16,45000.0,49.5749,49.5896,49.457,49.5012,45000.0
2013-02-14 11:20:00,67.17,67.35,67.16,67.33,33200.0,49.5086,49.6412,49.5012,49.6265,33200.0
2013-02-14 11:25:00,67.32,67.32,66.98,67.04,68800.0,49.6191,49.6191,49.3685,49.4128,68800.0
2013-02-14 11:30:00,67.04,67.14,67.02,67.13,34800.0,49.4128,49.4865,49.398,49.4791,34800.0
2013-02-14 11:35:00,67.11,67.21,67.08,67.21,23000.0,49.4643,49.5381,49.4422,49.5381,23000.0
2013-02-14 11:40:00,67.25,67.25,67.12,67.19,23600.0,49.5675,49.5675,49.4717,49.5233,23600.0
2013-02-14 11:45:00,67.21,67.29,67.19,67.19,17600.0,49.5381,49.597,49.5233,49.5233,17600.0
2013-02-14 11:50:00,67.21,67.38,67.2,67.33,34000.0,49.5381,49.6634,49.5307,49.6265,34000.0
2013-02-14 11:55:00,67.33,67.42,67.28,67.38,48400.0,49.6265,49.6928,49.5896,49.6634,48400.0
2013-02-14 12:00:00,67.38,67.41,67.33,67.36,40600.0,49.6634,49.6855,49.6265,49.6486,40600.0
2013-02-14 12:05:00,67.33,67.49,67.33,67.42,29200.0,49.6265,49.7444,49.6265,49.6928,29200.0
2013-02-14 12:10:00,67.42,67.57,67.41,67.47,37000.0,49.6928,49.8034,49.6855,49.7297,37000.0
2013-02-14 12:15:00,67.47,67.47,67.33,67.36,27400.0,49.7297,49.7297,49.6265,49.6486,27400.0
2013-02-14 12:20:00,67.33,67.46,67.33,67.42,14600.0,49.6265,49.7223,49.6265,49.6928,14600.0
2013-02-14 12:25:00,67.4,67.45,67.36,67.42,40400.0,49.6781,49.7149,49.6486,49.6928,40400.0
2013-02-14 12:30:00,67.42,67.44,67.19,67.2,30800.0,49.6928,49.7076,49.5233,49.5307,30800.0
2013-02-14 12:35:00,67.2,67.23,67.17,67.17,25400.0,49.5307,49.5528,49.5086,49.5086,25400.0
2013-02-14 12:40:00,67.17,67.2,67.15,67.17,32800.0,49.5086,49.5307,49.4938,49.5086,32800.0
2013-02-14 12:45:00,67.18,67.2,67.16,67.17,22600.0,49.5159,49.5307,49.5012,49.5086,22600.0
2013-02-14 12:50:00,67.17,67.21,67.17,67.19,22200.0,49.5086,49.5381,49.5086,49.5233,22200.0
2013-02-14 12:55:00,67.19,67.22,67.15,67.15,39400.0,49.5233,49.5454,49.4938,49.4938,39400.0
2013-02-14 13:00:00,67.16,67.19,67.15,67.16,16200.0,49.5012,49.5233,49.4938,49.5012,16200.0
2013-02-14 13:05:00,67.16,67.2,67.1,67.2,100200.0,49.5012,49.5307,49.457,49.5307,100200.0
2013-02-14 13:10:00,67.19,67.25,67.17,67.21,27800.0,49.5233,49.5675,49.5086,49.5381,27800.0
2013-02-14 13:15:00,67.22,67.42,67.2,67.35,54800.0,49.5454,49.6928,49.5307,49.6412,54800.0
2013-02-14 13:20:00,67.38,67.44,67.35,67.39,108200.0,49.6634,49.7076,49.6412,49.6707,108200.0
2013-02-14 13:25:00,67.39,67.39,67.13,67.13,37000.0,49.6707,49.6707,49.4791,49.4791,37000.0
2013-02-14 13:30:00,67.13,67.14,67.01,67.08,42600.0,49.4791,49.4865,49.3906,49.4422,42600.0
2013-02-14 13:35:00,67.09,67.16,67.07,67.14,102000.0,49.4496,49.5012,49.4349,49.4865,102000.0
2013-02-14 13:40:00,67.16,67.35,67.14,67.29,18400.0,49.5012,49.6412,49.4865,49.597,18400.0
2013-02-14 13:45:00,67.31,67.31,67.25,67.25,16400.0,49.6118,49.6118,49.5675,49.5675,16400.0
2013-02-14 13:50:00,67.26,67.26,67.09,67.09,33400.0,49.5749,49.5749,49.4496,49.4496,33400.0
2013-02-14 13:55:00,67.11,67.13,67.08,67.08,22600.0,49.4643,49.4791,49.4422,49.4422,22600.0
2013-02-14 14:00:00,67.09,67.11,67.06,67.11,116800.0,49.4496,49.4643,49.4275,49.4643,116800.0
2013-02-14 14:05:00,67.11,67.3,67.11,67.27,41000.0,49.4643,49.6044,49.4643,49.5823,41000.0
2013-02-14 14:10:00,67.29,67.29,67.17,67.17,35000.0,49.597,49.597,49.5086,49.5086,35000.0
2013-02-14 14:15:00,67.17,67.19,67.08,67.11,35600.0,49.5086,49.5233,49.4422,49.4643,35600.0
2013-02-14 14:20:00,67.12,67.17,67.1,67.11,34000.0,49.4717,49.5086,49.457,49.4643,34000.0
2013-02-14 14:25:00,67.13,67.15,67.07,67.1,30800.0,49.4791,49.4938,49.4349,49.457,30800.0
2013-02-14 14:30:00,67.1,67.12,66.94,66.95,46200.0,49.457,49.4717,49.339,49.3464,46200.0
2013-02-14 14:35:00,66.94,67.0,66.94,66.98,21000.0,49.339,49.3833,49.339,49.3685,21000.0
2013-02-14 14:40:00,67.0,67.0,66.86,66.88,22200.0,49.3833,49.3833,49.2801,49.2948,22200.0
2013-02-14 14:45:00,66.88,66.92,66.86,66.89,31000.0,49.2948,49.3243,49.2801,49.3022,31000.0
2013-02-14 14:50:00,66.89,66.91,66.83,66.85,20800.0,49.3022,49.3169,49.258,49.2727,20800.0
2013-02-14 14:55:00,66.86,66.96,66.86,66.88,30000.0,49.2801,49.3538,49.2801,49.2948,30000.0
2013-02-14 15:00:00,66.87,66.87,66.71,66.71,52800.0,49.2875,49.2875,49.1695,49.1695,52800.0
2013-02-14 15:05:00,66.71,66.88,66.67,66.88,58400.0,49.1695,49.2948,49.14,49.2948,58400.0
2013-02-14 15:10:00,66.89,66.96,66.78,66.79,63000.0,49.3022,49.3538,49.2211,49.2285,63000.0
2013-02-14 15:15:00,66.8,66.84,66.75,66.75,31800.0,49.2359,49.2653,49.199,49.199,31800.0
2013-02-14 15:20:00,66.76,66.79,66.73,66.74,37200.0,49.2064,49.2285,49.1843,49.1916,37200.0
2013-02-14 15:25:00,66.76,66.88,66.75,66.83,31000.0,49.2064,49.2948,49.199,49.258,31000.0
2013-02-14 15:30:00,66.83,66.86,66.73,66.74,68000.0,49.258,49.2801,49.1843,49.1916,68000.0
2013-02-14 15:35:00,66.74,66.75,66.67,66.75,73400.0,49.1916,49.199,49.14,49.199,73400.0
2013-02-14 15:40:00,66.75,66.81,66.6,66.61,78400.0,49.199,49.2432,49.0884,49.0958,78400.0
2013-02-14 15:45:00,66.58,66.7,66.54,66.6,71200.0,49.0737,49.1622,49.0442,49.0884,71200.0
2013-02-14 15:50:00,66.6,66.67,66.57,66.58,90400.0,49.0884,49.14,49.0663,49.0737,90400.0
2013-02-14 15:55:00,66.58,66.71,66.58,66.66,121800.0,49.0737,49.1695,49.0737,49.1327,121800.0
2013-02-15 09:30:00,66.63,67.0,66.5,66.9,471000.0,49.1106,49.3833,49.0147,49.3096,471000.0
2013-02-15 09:35:00,66.91,66.91,66.04,66.1,115000.0,49.3169,49.3169,48.6757,48.7199,115000.0
2013-02-15 09:40:00,66.08,66.36,65.98,65.98,57400.0,48.7052,48.9115,48.6315,48.6315,57400.0
2013-02-15 09:45:00,65.98,66.06,65.77,65.77,78800.0,48.6315,48.6904,48.4767,48.4767,78800.0
2013-02-15 09:50:00,65.77,65.91,65.67,65.89,73600.0,48.4767,48.5799,48.403,48.5651,73600.0
2013-02-15 09:55:00,65.9,66.16,65.86,65.97,88400.0,48.5725,48.7641,48.543,48.6241,88400.0
2013-02-15 10:00:00,65.96,65.98,65.79,65.79,41000.0,48.6167,48.6315,48.4914,48.4914,41000.0
2013-02-15 10:05:00,65.78,65.84,65.6,65.63,90800.0,48.4841,48.5283,48.3514,48.3735,90800.0
2013-02-15 10:10:00,65.64,65.65,65.5,65.56,44800.0,48.3809,48.3882,48.2777,48.3219,44800.0
2013-02-15 10:15:00,65.57,65.57,65.35,65.42,72000.0,48.3293,48.3293,48.1671,48.2187,72000.0
2013-02-15 10:20:00,65.43,65.51,65.36,65.42,40200.0,48.2261,48.285,48.1745,48.2187,40200.0
2013-02-15 10:25:00,65.43,65.54,65.17,65.36,115600.0,48.2261,48.3072,48.0344,48.1745,115600.0
2013-02-15 10:30:00,65.36,65.36,65.11,65.14,40600.0,48.1745,48.1745,47.9902,48.0123,40600.0
2013-02-15 10:35:00,65.14,65.24,65.12,65.14,56800.0,48.0123,48.086,47.9976,48.0123,56800.0
2013-02-15 10:40:00,65.14,65.25,65.05,65.08,97000.0,48.0123,48.0934,47.946,47.9681,97000.0
2013-02-15 10:45:00,65.13,65.14,64.95,65.08,90000.0,48.005,48.0123,47.8723,47.9681,90000.0
2013-02-15 10:50:00,65.08,65.27,65.06,65.27,55000.0,47.9681,48.1081,47.9534,48.1081,55000.0
2013-02-15 10:55:00,65.27,65.45,65.26,65.26,93200.0,48.1081,48.2408,48.1008,48.1008,93200.0
2013-02-15 11:00:00,65.29,65.3,65.14,65.16,51600.0,48.1229,48.1303,48.0123,48.0271,51600.0
2013-02-15 11:05:00,65.17,65.17,65.02,65.1,25200.0,48.0344,48.0344,47.9239,47.9828,25200.0
2013-02-15 11:10:00,65.1,65.13,64.99,65.01,29800.0,47.9828,48.005,47.9018,47.9165,29800.0
2013-02-15 11:15:00,64.99,65.0,64.93,64.95,29600.0,47.9018,47.9091,47.8575,47.8723,29600.0
2013-02-15 11:20:00,64.96,64.99,64.81,64.89,77800.0,47.8797,47.9018,47.7691,47.8281,77800.0
2013-02-15 11:25:00,64.92,65.02,64.89,64.91,29200.0,47.8502,47.9239,47.8281,47.8428,29200.0
2013-02-15 11:30:00,64.92,64.93,64.87,64.91,29400.0,47.8502,47.8575,47.8133,47.8428,29400.0
2013-02-15 11:35:00,64.91,64.93,64.78,64.8,27000.0,47.8428,47.8575,47.747,47.7617,27000.0
2013-02-15 11:40:00,64.8,64.8,64.65,64.65,30000.0,47.7617,47.7617,47.6512,47.6512,30000.0
2013-02-15 11:45:00,64.68,64.75,64.65,64.72,37800.0,47.6733,47.7249,47.6512,47.7028,37800.0
2013-02-15 11:50:00,64.73,64.81,64.7,64.8,38000.0,47.7101,47.7691,47.688,47.7617,38000.0
2013-02-15 11:55:00,64.81,64.83,64.75,64.83,37600.0,47.7691,47.7838,47.7249,47.7838,37600.0
2013-02-15 12:00:00,64.81,64.94,64.8,64.92,85000.0,47.7691,47.8649,47.7617,47.8502,85000.0
2013-02-15 12:05:00,64.93,64.96,64.77,64.83,22400.0,47.8575,47.8797,47.7396,47.7838,22400.0
2013-02-15 12:10:00,64.81,64.86,64.74,64.79,64600.0,47.7691,47.806,47.7175,47.7544,64600.0
2013-02-15 12:15:00,64.78,64.81,64.66,64.67,43000.0,47.747,47.7691,47.6585,47.6659,43000.0
2013-02-15 12:20:00,64.7,64.73,64.66,64.7,13800.0,47.688,47.7101,47.6585,47.688,13800.0
2013-02-15 12:25:00,64.7,64.76,64.63,64.73,31400.0,47.688,47.7322,47.6364,47.7101,31400.0
2013-02-15 12:30:00,64.74,64.8,64.64,64.8,41200.0,47.7175,47.7617,47.6438,47.7617,41200.0
2013-02-15 12:35:00,64.79,64.79,64.7,64.73,11800.0,47.7544,47.7544,47.688,47.7101,11800.0
2013-02-15 12:40:00,64.72,64.77,64.72,64.75,6200.0,47.7028,47.7396,47.7028,47.7249,6200.0
2013-02-15 12:45:00,64.76,64.83,64.75,64.83,16800.0,47.7322,47.7838,47.7249,47.7838,16800.0
2013-02-15 12:50:00,64.83,64.84,64.77,64.81,30400.0,47.7838,47.7912,47.7396,47.7691,30400.0
2013-02-15 12:55:00,64.8,64.83,64.76,64.78,12400.0,47.7617,47.7838,47.7322,47.747,12400.0
2013-02-15 13:00:00,64.79,64.85,64.78,64.82,26200.0,47.7544,47.7986,47.747,47.7765,26200.0
2013-02-15 13:05:00,64.84,64.92,64.83,64.92,24400.0,47.7912,47.8502,47.7838,47.8502,24400.0
2013-02-15 13:10:00,64.92,64.94,64.88,64.91,56000.0,47.8502,47.8649,47.8207,47.8428,56000.0
2013-02-15 13:15:00,64.92,64.99,64.89,64.97,86600.0,47.8502,47.9018,47.8281,47.887,86600.0
2013-02-15 13:20:00,64.97,65.0,64.9,64.92,36800.0,47.887,47.9091,47.8354,47.8502,36800.0
2013-02-15 13:25:00,64.91,64.94,64.83,64.94,36800.0,47.8428,47.8649,47.7838,47.8649,36800.0
2013-02-15 13:30:00,64.93,65.05,64.92,64.98,44000.0,47.8575,47.946,47.8502,47.8944,44000.0
2013-02-15 13:35:00,64.99,64.99,64.92,64.96,27400.0,47.9018,47.9018,47.8502,47.8797,27400.0
2013-02-15 13:40:00,64.94,64.97,64.92,64.94,43400.0,47.8649,47.887,47.8502,47.8649,43400.0
2013-02-15 13:45:00,64.95,64.97,64.92,64.92,25800.0,47.8723,47.887,47.8502,47.8502,25800.0
2013-02-15 13:50:00,64.91,64.91,64.82,64.89,30600.0,47.8428,47.8428,47.7765,47.8281,30600.0
2013-02-15 13:55:00,64.88,64.89,64.86,64.88,18600.0,47.8207,47.8281,47.806,47.8207,18600.0
2013-02-15 14:00:00,64.88,64.88,64.72,64.74,56600.0,47.8207,47.8207,47.7028,47.7175,56600.0
2013-02-15 14:05:00,64.74,64.83,64.66,64.67,32400.0,47.7175,47.7838,47.6585,47.6659,32400.0
2013-02-15 14:10:00,64.67,64.77,64.67,64.71,25400.0,47.6659,47.7396,47.6659,47.6954,25400.0
2013-02-15 14:15:00,64.69,64.73,64.54,64.54,50400.0,47.6807,47.7101,47.5701,47.5701,50400.0
2013-02-15 14:20:00,64.54,64.58,64.44,64.53,106800.0,47.5701,47.5996,47.4964,47.5627,106800.0
2013-02-15 14:25:00,64.52,64.54,64.42,64.45,91800.0,47.5554,47.5701,47.4816,47.5038,91800.0
2013-02-15 14:30:00,64.45,64.59,64.42,64.47,53000.0,47.5038,47.6069,47.4816,47.5185,53000.0
2013-02-15 14:35:00,64.47,64.55,64.46,64.53,55600.0,47.5185,47.5775,47.5111,47.5627,55600.0
2013-02-15 14:40:00,64.52,64.58,64.38,64.45,75600.0,47.5554,47.5996,47.4522,47.5038,75600.0
2013-02-15 14:45:00,64.46,64.49,64.38,64.38,57200.0,47.5111,47.5332,47.4522,47.4522,57200.0
2013-02-15 14:50:00,64.37,64.38,64.3,64.32,58600.0,47.4448,47.4522,47.3932,47.4079,58600.0
2013-02-15 14:55:00,64.32,64.35,64.2,64.2,77000.0,47.4079,47.4301,47.3195,47.3195,77000.0
2013-02-15 15:00:00,64.2,64.29,64.17,64.23,101400.0,47.3195,47.3858,47.2974,47.3416,101400.0
2013-02-15 15:05:00,64.23,64.23,64.04,64.05,107800.0,47.3416,47.3416,47.2016,47.2089,107800.0
2013-02-15 15:10:00,64.05,64.06,63.89,63.92,143400.0,47.2089,47.2163,47.091,47.1131,143400.0
2013-02-15 15:15:00,63.92,64.0,63.92,63.99,163800.0,47.1131,47.1721,47.1131,47.1647,163800.0
2013-02-15 15:20:00,63.99,64.05,63.91,63.91,124200.0,47.1647,47.2089,47.1057,47.1057,124200.0
2013-02-15 15:25:00,63.92,63.93,63.9,63.93,85000.0,47.1131,47.1205,47.0984,47.1205,85000.0
2013-02-15 15:30:00,63.92,64.05,63.91,64.05,83000.0,47.1131,47.2089,47.1057,47.2089,83000.0
2013-02-15 15:35:00,64.06,64.2,64.05,64.17,137200.0,47.2163,47.3195,47.2089,47.2974,137200.0
2013-02-15 15:40:00,64.17,64.28,64.17,64.27,73200.0,47.2974,47.3785,47.2974,47.3711,73200.0
2013-02-15 15:45:00,64.27,64.35,64.23,64.35,183400.0,47.3711,47.4301,47.3416,47.4301,183400.0
2013-02-15 15:50:00,64.35,64.42,64.33,64.33,146200.0,47.4301,47.4816,47.4153,47.4153,146200.0
2013-02-15 15:55:00,64.33,64.55,64.33,64.49,453400.0,47.4153,47.5775,47.4153,47.5332,453400.0
2013-02-19 09:30:00,65.28,65.36,65.06,65.13,115400.0,48.1155,48.1745,47.9534,48.005,115400.0
2013-02-19 09:35:00,65.16,65.36,65.08,65.1,55000.0,48.0271,48.1745,47.9681,47.9828,55000.0
2013-02-19 09:40:00,65.09,65.35,65.02,65.23,50400.0,47.9755,48.1671,47.9239,48.0787,50400.0
2013-02-19 09:45:00,65.27,65.27,65.05,65.14,33000.0,48.1081,48.1081,47.946,48.0123,33000.0
2013-02-19 09:50:00,65.2,65.22,65.04,65.11,32600.0,48.0566,48.0713,47.9386,47.9902,32600.0
2013-02-19 09:55:00,65.1,65.2,65.08,65.14,37600.0,47.9828,48.0566,47.9681,48.0123,37600.0
2013-02-19 10:00:00,65.19,65.24,65.06,65.12,58600.0,48.0492,48.086,47.9534,47.9976,58600.0
2013-02-19 10:05:00,65.15,65.24,65.04,65.11,41800.0,48.0197,48.086,47.9386,47.9902,41800.0
2013-02-19 10:10:00,65.08,65.22,65.08,65.19,71800.0,47.9681,48.0713,47.9681,48.0492,71800.0
2013-02-19 10:15:00,65.2,65.25,65.14,65.16,64400.0,48.0566,48.0934,48.0123,48.0271,64400.0
2013-02-19 10:20:00,65.19,65.34,65.18,65.26,66800.0,48.0492,48.1597,48.0418,48.1008,66800.0
2013-02-19 10:25:00,65.26,65.28,65.15,65.26,49400.0,48.1008,48.1155,48.0197,48.1008,49400.0
2013-02-19 10:30:00,65.26,65.3,65.14,65.17,49400.0,48.1008,48.1303,48.0123,48.0344,49400.0
2013-02-19 10:35:00,65.17,65.25,65.06,65.21,55600.0,48.0344,48.0934,47.9534,48.0639,55600.0
2013-02-19 10:40:00,65.23,65.23,65.15,65.21,29200.0,48.0787,48.0787,48.0197,48.0639,29200.0
2013-02-19 10:45:00,65.21,65.27,65.16,65.27,26800.0,48.0639,48.1081,48.0271,48.1081,26800.0
2013-02-19 10:50:00,65.26,65.26,65.19,65.19,32600.0,48.1008,48.1008,48.0492,48.0492,32600.0
2013-02-19 10:55:00,65.19,65.25,65.19,65.21,16400.0,48.0492,48.0934,48.0492,48.0639,16400.0
2013-02-19 11:00:00,65.2,65.29,65.19,65.24,20400.0,48.0566,48.1229,48.0492,48.086,20400.0
2013-02-19 11:05:00,65.26,65.3,65.25,65.28,21000.0,48.1008,48.1303,48.0934,48.1155,21000.0
2013-02-19 11:10:00,65.28,65.36,65.27,65.36,20800.0,48.1155,48.1745,48.1081,48.1745,20800.0
2013-02-19 11:15:00,65.35,65.39,65.32,65.36,16400.0,48.1671,48.1966,48.145,48.1745,16400.0
2013-02-19 11:20:00,65.36,65.44,65.35,65.36,25800.0,48.1745,48.2335,48.1671,48.1745,25800.0
2013-02-19 11:25:00,65.38,65.45,65.36,65.41,12800.0,48.1892,48.2408,48.1745,48.2113,12800.0
2013-02-19 11:30:00,65.45,65.45,65.36,65.41,20400.0,48.2408,48.2408,48.1745,48.2113,20400.0
2013-02-19 11:35:00,65.43,65.46,65.4,65.45,55600.0,48.2261,48.2482,48.204,48.2408,55600.0
2013-02-19 11:40:00,65.45,65.47,65.38,65.39,30800.0,48.2408,48.2556,48.1892,48.1966,30800.0
2013-02-19 11:45:00,65.39,65.47,65.38,65.47,14800.0,48.1966,48.2556,48.1892,48.2556,14800.0
2013-02-19 11:50:00,65.46,65.55,65.46,65.49,32600.0,48.2482,48.3145,48.2482,48.2703,32600.0
2013-02-19 11:55:00,65.53,65.56,65.47,65.51,15800.0,48.2998,48.3219,48.2556,48.285,15800.0
2013-02-19 12:00:00,65.51,65.56,65.51,65.56,35600.0,48.285,48.3219,48.285,48.3219,35600.0
2013-02-19 12:05:00,65.53,65.56,65.36,65.36,37000.0,48.2998,48.3219,48.1745,48.1745,37000.0
2013-02-19 12:10:00,65.36,65.46,65.27,65.46,47200.0,48.1745,48.2482,48.1081,48.2482,47200.0
2013-02-19 12:15:00,65.46,65.57,65.45,65.5,32200.0,48.2482,48.3293,48.2408,48.2777,32200.0
2013-02-19 12:20:00,65.5,65.5,65.42,65.48,14400.0,48.2777,48.2777,48.2187,48.2629,14400.0
2013-02-19 12:25:00,65.47,65.5,65.38,65.39,41600.0,48.2556,48.2777,48.1892,48.1966,41600.0
2013-02-19 12:30:00,65.42,65.43,65.39,65.41,24000.0,48.2187,48.2261,48.1966,48.2113,24000.0
2013-02-19 12:35:00,65.42,65.47,65.42,65.44,16200.0,48.2187,48.2556,48.2187,48.2335,16200.0
2013-02-19 12:40:00,65.43,65.48,65.43,65.46,14200.0,48.2261,48.2629,48.2261,48.2482,14200.0
2013-02-19 12:45:00,65.47,65.5,65.45,65.49,13800.0,48.2556,48.2777,48.2408,48.2703,13800.0
2013-02-19 12:50:00,65.47,65.49,65.43,65.48,16800.0,48.2556,48.2703,48.2261,48.2629,16800.0
2013-02-19 12:55:00,65.48,65.49,65.41,65.49,17400.0,48.2629,48.2703,48.2113,48.2703,17400.0
2013-02-19 13:00:00,65.5,65.54,65.48,65.54,17400.0,48.2777,48.3072,48.2629,48.3072,17400.0
2013-02-19 13:05:00,65.54,65.58,65.53,65.56,17400.0,48.3072,48.3366,48.2998,48.3219,17400.0
2013-02-19 13:10:00,65.56,65.59,65.54,65.59,21600.0,48.3219,48.344,48.3072,48.344,21600.0
2013-02-19 13:15:00,65.6,65.61,65.52,65.6,19200.0,48.3514,48.3588,48.2924,48.3514,19200.0
2013-02-19 13:20:00,65.62,65.62,65.58,65.6,16400.0,48.3661,48.3661,48.3366,48.3514,16400.0
2013-02-19 13:25:00,65.6,65.64,65.58,65.61,16200.0,48.3514,48.3809,48.3366,48.3588,16200.0
2013-02-19 13:30:00,65.62,65.64,65.58,65.61,19800.0,48.3661,48.3809,48.3366,48.3588,19800.0
2013-02-19 13:35:00,65.61,65.64,65.6,65.64,16400.0,48.3588,48.3809,48.3514,48.3809,16400.0
2013-02-19 13:40:00,65.63,65.66,65.61,65.61,28600.0,48.3735,48.3956,48.3588,48.3588,28600.0
2013-02-19 13:45:00,65.61,65.62,65.54,65.62,14800.0,48.3588,48.3661,48.3072,48.3661,14800.0
2013-02-19 13:50:00,65.62,65.66,65.61,65.66,10800.0,48.3661,48.3956,48.3588,48.3956,10800.0
2013-02-19 13:55:00,65.67,65.7,65.65,65.67,37600.0,48.403,48.4251,48.3882,48.403,37600.0
2013-02-19 14:00:00,65.7,65.75,65.69,65.74,27200.0,48.4251,48.4619,48.4177,48.4546,27200.0
2013-02-19 14:05:00,65.74,65.74,65.66,65.69,52200.0,48.4546,48.4546,48.3956,48.4177,52200.0
2013-02-19 14:10:00,65.69,65.7,65.64,65.66,33000.0,48.4177,48.4251,48.3809,48.3956,33000.0
2013-02-19 14:15:00,65.67,65.68,65.63,65.63,61600.0,48.403,48.4103,48.3735,48.3735,61600.0
2013-02-19 14:20:00,65.63,65.79,65.63,65.77,23200.0,48.3735,48.4914,48.3735,48.4767,23200.0
2013-02-19 14:25:00,65.77,65.78,65.67,65.67,25400.0,48.4767,48.4841,48.403,48.403,25400.0
2013-02-19 14:30:00,65.67,65.72,65.67,65.71,82000.0,48.403,48.4398,48.403,48.4325,82000.0
2013-02-19 14:35:00,65.7,65.72,65.6,65.63,46200.0,48.4251,48.4398,48.3514,48.3735,46200.0
2013-02-19 14:40:00,65.66,65.71,65.62,65.7,45800.0,48.3956,48.4325,48.3661,48.4251,45800.0
2013-02-19 14:45:00,65.7,65.74,65.66,65.66,32400.0,48.4251,48.4546,48.3956,48.3956,32400.0
2013-02-19 14:50:00,65.66,65.69,65.64,65.67,49000.0,48.3956,48.4177,48.3809,48.403,49000.0
2013-02-19 14:55:00,65.67,65.73,65.67,65.7,26200.0,48.403,48.4472,48.403,48.4251,26200.0
2013-02-19 15:00:00,65.68,65.75,65.65,65.74,19400.0,48.4103,48.4619,48.3882,48.4546,19400.0
2013-02-19 15:05:00,65.75,65.75,65.65,65.65,31200.0,48.4619,48.4619,48.3882,48.3882,31200.0
2013-02-19 15:10:00,65.64,65.71,65.64,65.69,24600.0,48.3809,48.4325,48.3809,48.4177,24600.0
2013-02-19 15:15:00,65.69,65.73,65.63,65.64,33400.0,48.4177,48.4472,48.3735,48.3809,33400.0
2013-02-19 15:20:00,65.63,65.67,65.61,65.65,43200.0,48.3735,48.403,48.3588,48.3882,43200.0
2013-02-19 15:25:00,65.65,65.65,65.57,65.6,91400.0,48.3882,48.3882,48.3293,48.3514,91400.0
2013-02-19 15:30:00,65.6,65.63,65.52,65.53,59800.0,48.3514,48.3735,48.2924,48.2998,59800.0
2013-02-19 15:35:00,65.53,65.53,65.47,65.47,50400.0,48.2998,48.2998,48.2556,48.2556,50400.0
2013-02-19 15:40:00,65.46,65.52,65.46,65.51,55800.0,48.2482,48.2924,48.2482,48.285,55800.0
2013-02-19 15:45:00,65.51,65.58,65.47,65.57,87400.0,48.285,48.3366,48.2556,48.3293,87400.0
2013-02-19 15:50:00,65.57,65.65,65.52,65.63,150400.0,48.3293,48.3882,48.2924,48.3735,150400.0
2013-02-19 15:55:00,65.63,65.69,65.61,65.67,231600.0,48.3735,48.4177,48.3588,48.403,231600.0
2013-02-20 09:30:00,65.72,65.8,65.59,65.7,112600.0,48.4398,48.4988,48.344,48.4251,112600.0
2013-02-20 09:35:00,65.66,65.87,65.5,65.52,110000.0,48.3956,48.5504,48.2777,48.2924,110000.0
2013-02-20 09:40:00,65.51,65.53,65.33,65.36,170600.0,48.285,48.2998,48.1524,48.1745,170600.0
2013-02-20 09:45:00,65.37,65.44,65.33,65.39,115800.0,48.1819,48.2335,48.1524,48.1966,115800.0
2013-02-20 09:50:00,65.39,65.5,65.36,65.5,50200.0,48.1966,48.2777,48.1745,48.2777,50200.0
2013-02-20 09:55:00,65.49,65.56,65.45,65.55,83200.0,48.2703,48.3219,48.2408,48.3145,83200.0
2013-02-20 10:00:00,65.56,65.69,65.55,65.56,86800.0,48.3219,48.4177,48.3145,48.3219,86800.0
2013-02-20 10:05:00,65.54,65.6,65.5,65.59,112400.0,48.3072,48.3514,48.2777,48.344,112400.0
2013-02-20 10:10:00,65.58,65.58,65.5,65.52,50800.0,48.3366,48.3366,48.2777,48.2924,50800.0
2013-02-20 10:15:00,65.54,65.54,65.39,65.42,114200.0,48.3072,48.3072,48.1966,48.2187,114200.0
2013-02-20 10:20:00,65.44,65.5,65.29,65.29,26400.0,48.2335,48.2777,48.1229,48.1229,26400.0
2013-02-20 10:25:00,65.31,65.36,65.25,65.28,43800.0,48.1376,48.1745,48.0934,48.1155,43800.0
2013-02-20 10:30:00,65.27,65.31,65.25,65.3,28600.0,48.1081,48.1376,48.0934,48.1303,28600.0
2013-02-20 10:35:00,65.31,65.37,65.07,65.1,139800.0,48.1376,48.1819,47.9607,47.9828,139800.0
2013-02-20 10:40:00,65.1,65.21,65.08,65.08,101600.0,47.9828,48.0639,47.9681,47.9681,101600.0
2013-02-20 10:45:00,65.08,65.08,64.81,64.98,101200.0,47.9681,47.9681,47.7691,47.8944,101200.0
2013-02-20 10:50:00,64.97,65.08,64.94,64.97,42200.0,47.887,47.9681,47.8649,47.887,42200.0
2013-02-20 10:55:00,64.99,65.0,64.89,64.93,42000.0,47.9018,47.9091,47.8281,47.8575,42000.0
2013-02-20 11:00:00,64.93,64.98,64.88,64.89,82600.0,47.8575,47.8944,47.8207,47.8281,82600.0
2013-02-20 11:05:00,64.88,65.04,64.88,64.94,80400.0,47.8207,47.9386,47.8207,47.8649,80400.0
2013-02-20 11:10:00,64.92,64.92,64.63,64.66,75600.0,47.8502,47.8502,47.6364,47.6585,75600.0
2013-02-20 11:15:00,64.65,64.93,64.55,64.88,81800.0,47.6512,47.8575,47.5775,47.8207,81800.0
2013-02-20 11:20:00,64.89,65.02,64.85,64.85,31400.0,47.8281,47.9239,47.7986,47.7986,31400.0
2013-02-20 11:25:00,64.85,64.88,64.77,64.8,22200.0,47.7986,47.8207,47.7396,47.7617,22200.0
2013-02-20 11:30:00,64.78,64.8,64.71,64.76,16200.0,47.747,47.7617,47.6954,47.7322,16200.0
2013-02-20 11:35:00,64.75,64.83,64.69,64.75,40600.0,47.7249,47.7838,47.6807,47.7249,40600.0
2013-02-20 11:40:00,64.75,64.76,64.7,64.75,31200.0,47.7249,47.7322,47.688,47.7249,31200.0
2013-02-20 11:45:00,64.76,64.82,64.71,64.78,17600.0,47.7322,47.7765,47.6954,47.747,17600.0
2013-02-20 11:50:00,64.75,64.8,64.73,64.77,14000.0,47.7249,47.7617,47.7101,47.7396,14000.0
2013-02-20 11:55:00,64.77,64.86,64.77,64.86,16800.0,47.7396,47.806,47.7396,47.806,16800.0
2013-02-20 12:00:00,64.85,64.92,64.83,64.89,27200.0,47.7986,47.8502,47.7838,47.8281,27200.0
2013-02-20 12:05:00,64.88,64.92,64.83,64.92,43800.0,47.8207,47.8502,47.7838,47.8502,43800.0
2013-02-20 12:10:00,64.92,64.95,64.85,64.92,56400.0,47.8502,47.8723,47.7986,47.8502,56400.0
2013-02-20 12:15:00,64.93,64.93,64.83,64.91,80800.0,47.8575,47.8575,47.7838,47.8428,80800.0
2013-02-20 12:20:00,64.92,64.95,64.88,64.9,28000.0,47.8502,47.8723,47.8207,47.8354,28000.0
2013-02-20 12:25:00,64.9,64.91,64.81,64.83,67200.0,47.8354,47.8428,47.7691,47.7838,67200.0
2013-02-20 12:30:00,64.82,64.85,64.77,64.79,44800.0,47.7765,47.7986,47.7396,47.7544,44800.0
2013-02-20 12:35:00,64.79,64.97,64.71,64.92,118200.0,47.7544,47.887,47.6954,47.8502,118200.0
2013-02-20 12:40:00,64.92,65.0,64.87,64.99,25800.0,47.8502,47.9091,47.8133,47.9018,25800.0
2013-02-20 12:45:00,64.97,64.99,64.91,64.91,57200.0,47.887,47.9018,47.8428,47.8428,57200.0
2013-02-20 12:50:00,64.89,64.92,64.82,64.83,17400.0,47.8281,47.8502,47.7765,47.7838,17400.0
2013-02-20 12:55:00,64.83,64.92,64.83,64.88,12800.0,47.7838,47.8502,47.7838,47.8207,12800.0
2013-02-20 13:00:00,64.88,64.89,64.82,64.87,12600.0,47.8207,47.8281,47.7765,47.8133,12600.0
2013-02-20 13:05:00,64.87,64.91,64.86,64.86,10200.0,47.8133,47.8428,47.806,47.806,10200.0
2013-02-20 13:10:00,64.86,64.9,64.8,64.83,94600.0,47.806,47.8354,47.7617,47.7838,94600.0
2013-02-20 13:15:00,64.85,64.89,64.82,64.87,13400.0,47.7986,47.8281,47.7765,47.8133,13400.0
2013-02-20 13:20:00,64.89,64.93,64.87,64.89,15000.0,47.8281,47.8575,47.8133,47.8281,15000.0
2013-02-20 13:25:00,64.89,64.91,64.81,64.89,24400.0,47.8281,47.8428,47.7691,47.8281,24400.0
2013-02-20 13:30:00,64.88,64.89,64.81,64.85,21800.0,47.8207,47.8281,47.7691,47.7986,21800.0
2013-02-20 13:35:00,64.87,64.87,64.77,64.77,18200.0,47.8133,47.8133,47.7396,47.7396,18200.0
2013-02-20 13:40:00,64.78,64.82,64.74,64.81,12800.0,47.747,47.7765,47.7175,47.7691,12800.0
2013-02-20 13:45:00,64.81,64.82,64.64,64.64,14400.0,47.7691,47.7765,47.6438,47.6438,14400.0
2013-02-20 13:50:00,64.64,64.64,64.55,64.59,23600.0,47.6438,47.6438,47.5775,47.6069,23600.0
2013-02-20 13:55:00,64.6,64.6,64.54,64.58,15800.0,47.6143,47.6143,47.5701,47.5996,15800.0
2013-02-20 14:00:00,64.58,64.64,64.42,64.58,63200.0,47.5996,47.6438,47.4816,47.5996,63200.0
2013-02-20 14:05:00,64.6,64.86,64.6,64.86,34000.0,47.6143,47.806,47.6143,47.806,34000.0
2013-02-20 14:10:00,64.86,64.89,64.73,64.78,42000.0,47.806,47.8281,47.7101,47.747,42000.0
2013-02-20 14:15:00,64.77,64.88,64.76,64.88,31200.0,47.7396,47.8207,47.7322,47.8207,31200.0
2013-02-20 14:20:00,64.86,64.89,64.82,64.88,26800.0,47.806,47.8281,47.7765,47.8207,26800.0
2013-02-20 14:25:00,64.86,64.92,64.8,64.82,91800.0,47.806,47.8502,47.7617,47.7765,91800.0
2013-02-20 14:30:00,64.82,64.85,64.76,64.77,16200.0,47.7765,47.7986,47.7322,47.7396,16200.0
2013-02-20 14:35:00,64.75,64.79,64.7,64.77,15600.0,47.7249,47.7544,47.688,47.7396,15600.0
2013-02-20 14:40:00,64.76,64.77,64.62,64.66,43400.0,47.7322,47.7396,47.6291,47.6585,43400.0
2013-02-20 14:45:00,64.66,64.67,64.41,64.41,62000.0,47.6585,47.6659,47.4743,47.4743,62000.0
2013-02-20 14:50:00,64.41,64.48,64.35,64.36,41800.0,47.4743,47.5259,47.4301,47.4374,41800.0
2013-02-20 14:55:00,64.38,64.47,64.26,64.27,62600.0,47.4522,47.5185,47.3637,47.3711,62600.0
2013-02-20 15:00:00,64.26,64.28,64.2,64.22,21800.0,47.3637,47.3785,47.3195,47.3342,21800.0
2013-02-20 15:05:00,64.22,64.22,64.06,64.08,61600.0,47.3342,47.3342,47.2163,47.231,61600.0
2013-02-20 15:10:00,64.1,64.33,64.08,64.2,61800.0,47.2458,47.4153,47.231,47.3195,61800.0
2013-02-20 15:15:00,64.2,64.22,64.06,64.13,44600.0,47.3195,47.3342,47.2163,47.2679,44600.0
2013-02-20 15:20:00,64.11,64.2,64.1,64.14,50800.0,47.2532,47.3195,47.2458,47.2753,50800.0
2013-02-20 15:25:00,64.14,64.14,64.04,64.06,89800.0,47.2753,47.2753,47.2016,47.2163,89800.0
2013-02-20 15:30:00,64.07,64.07,63.97,64.0,74200.0,47.2237,47.2237,47.15,47.1721,74200.0
2013-02-20 15:35:00,64.01,64.08,63.96,63.96,71600.0,47.1794,47.231,47.1426,47.1426,71600.0
2013-02-20 15:40:00,63.98,64.02,63.91,63.91,80000.0,47.1573,47.1868,47.1057,47.1057,80000.0
2013-02-20 15:45:00,63.93,63.96,63.79,63.81,155800.0,47.1205,47.1426,47.0173,47.032,155800.0
2013-02-20 15:50:00,63.81,63.84,63.72,63.73,178400.0,47.032,47.0541,46.9657,46.9731,178400.0
2013-02-20 15:55:00,63.75,63.79,63.66,63.7,230600.0,46.9878,47.0173,46.9215,46.951,230600.0
2013-02-21 09:30:00,63.13,63.53,63.04,63.52,43800.0,46.5308,46.8257,46.4645,46.8183,43800.0
2013-02-21 09:35:00,63.36,63.5,62.91,63.01,203800.0,46.7004,46.8035,46.3687,46.4424,203800.0
2013-02-21 09:40:00,63.01,63.18,62.85,63.02,114600.0,46.4424,46.5677,46.3245,46.4498,114600.0
2013-02-21 09:45:00,63.01,63.04,62.8,62.85,69200.0,46.4424,46.4645,46.2876,46.3245,69200.0
2013-02-21 09:50:00,62.85,62.85,62.58,62.6,98800.0,46.3245,46.3245,46.1254,46.1402,98800.0
2013-02-21 09:55:00,62.6,62.84,62.58,62.84,74600.0,46.1402,46.3171,46.1254,46.3171,74600.0
2013-02-21 10:00:00,62.84,62.85,62.64,62.71,61000.0,46.3171,46.3245,46.1697,46.2213,61000.0
2013-02-21 10:05:00,62.72,62.76,62.58,62.59,61000.0,46.2286,46.2581,46.1254,46.1328,61000.0
2013-02-21 10:10:00,62.58,62.85,62.56,62.79,87600.0,46.1254,46.3245,46.1107,46.2802,87600.0
2013-02-21 10:15:00,62.78,62.79,62.45,62.45,163800.0,46.2729,46.2802,46.0296,46.0296,163800.0
2013-02-21 10:20:00,62.46,62.6,62.45,62.58,61000.0,46.037,46.1402,46.0296,46.1254,61000.0
2013-02-21 10:25:00,62.57,62.87,62.57,62.83,47600.0,46.1181,46.3392,46.1181,46.3097,47600.0
2013-02-21 10:30:00,62.87,63.02,62.84,62.92,46000.0,46.3392,46.4498,46.3171,46.376,46000.0
2013-02-21 10:35:00,62.94,62.97,62.68,62.71,63200.0,46.3908,46.4129,46.1992,46.2213,63200.0
2013-02-21 10:40:00,62.7,62.87,62.64,62.64,58600.0,46.2139,46.3392,46.1697,46.1697,58600.0
2013-02-21 10:45:00,62.63,62.72,62.63,62.69,40000.0,46.1623,46.2286,46.1623,46.2065,40000.0
2013-02-21 10:50:00,62.69,62.77,62.63,62.76,111400.0,46.2065,46.2655,46.1623,46.2581,111400.0
2013-02-21 10:55:00,62.75,62.85,62.67,62.74,115000.0,46.2507,46.3245,46.1918,46.2434,115000.0
2013-02-21 11:00:00,62.75,62.77,62.55,62.58,57400.0,46.2507,46.2655,46.1033,46.1254,57400.0
2013-02-21 11:05:00,62.59,62.68,62.56,62.66,40400.0,46.1328,46.1992,46.1107,46.1844,40400.0
2013-02-21 11:10:00,62.68,62.71,62.47,62.49,55600.0,46.1992,46.2213,46.0444,46.0591,55600.0
2013-02-21 11:15:00,62.48,62.62,62.46,62.53,120000.0,46.0517,46.1549,46.037,46.0886,120000.0
2013-02-21 11:20:00,62.5,62.52,62.47,62.47,39200.0,46.0665,46.0812,46.0444,46.0444,39200.0
2013-02-21 11:25:00,62.48,62.58,62.45,62.46,53200.0,46.0517,46.1254,46.0296,46.037,53200.0
2013-02-21 11:30:00,62.46,62.48,62.35,62.35,49800.0,46.037,46.0517,45.9559,45.9559,49800.0
2013-02-21 11:35:00,62.37,62.4,62.32,62.4,41400.0,45.9707,45.9928,45.9338,45.9928,41400.0
2013-02-21 11:40:00,62.4,62.6,62.39,62.46,38600.0,45.9928,46.1402,45.9854,46.037,38600.0
2013-02-21 11:45:00,62.47,62.47,62.4,62.47,22800.0,46.0444,46.0444,45.9928,46.0444,22800.0
2013-02-21 11:50:00,62.47,62.5,62.45,62.47,17600.0,46.0444,46.0665,46.0296,46.0444,17600.0
2013-02-21 11:55:00,62.45,62.46,62.27,62.27,51400.0,46.0296,46.037,45.897,45.897,51400.0
2013-02-21 12:00:00,62.27,62.33,62.21,62.27,71800.0,45.897,45.9412,45.8527,45.897,71800.0
2013-02-21 12:05:00,62.25,62.25,62.19,62.19,59200.0,45.8822,45.8822,45.838,45.838,59200.0
2013-02-21 12:10:00,62.19,62.22,62.1,62.12,73800.0,45.838,45.8601,45.7717,45.7864,73800.0
2013-02-21 12:15:00,62.13,62.13,61.9,61.92,73800.0,45.7938,45.7938,45.6242,45.639,73800.0
2013-02-21 12:20:00,61.9,62.01,61.9,61.97,47000.0,45.6242,45.7053,45.6242,45.6758,47000.0
2013-02-21 12:25:00,61.99,62.15,61.99,62.11,47800.0,45.6906,45.8085,45.6906,45.779,47800.0
2013-02-21 12:30:00,62.1,62.11,62.07,62.08,19200.0,45.7717,45.779,45.7495,45.7569,19200.0
2013-02-21 12:35:00,62.08,62.09,61.97,61.99,23400.0,45.7569,45.7643,45.6758,45.6906,23400.0
2013-02-21 12:40:00,61.99,62.08,61.98,61.98,27200.0,45.6906,45.7569,45.6832,45.6832,27200.0
2013-02-21 12:45:00,61.95,62.02,61.94,61.98,25800.0,45.6611,45.7127,45.6537,45.6832,25800.0
2013-02-21 12:50:00,61.97,62.01,61.94,61.97,55400.0,45.6758,45.7053,45.6537,45.6758,55400.0
2013-02-21 12:55:00,61.98,62.04,61.96,62.01,16800.0,45.6832,45.7274,45.6685,45.7053,16800.0
2013-02-21 13:00:00,62.02,62.05,61.99,62.04,32000.0,45.7127,45.7348,45.6906,45.7274,32000.0
2013-02-21 13:05:00,62.04,62.1,62.01,62.02,47800.0,45.7274,45.7717,45.7053,45.7127,47800.0
2013-02-21 13:10:00,62.02,62.02,61.97,61.99,23200.0,45.7127,45.7127,45.6758,45.6906,23200.0
2013-02-21 13:15:00,61.99,62.01,61.95,61.97,42400.0,45.6906,45.7053,45.6611,45.6758,42400.0
2013-02-21 13:20:00,61.95,61.99,61.95,61.96,20800.0,45.6611,45.6906,45.6611,45.6685,20800.0
2013-02-21 13:25:00,61.95,61.99,61.92,61.97,34600.0,45.6611,45.6906,45.639,45.6758,34600.0
2013-02-21 13:30:00,61.98,62.0,61.96,62.0,35400.0,45.6832,45.698,45.6685,45.698,35400.0
2013-02-21 13:35:00,62.0,62.0,61.97,61.97,42400.0,45.698,45.698,45.6758,45.6758,42400.0
2013-02-21 13:40:00,61.99,62.02,61.94,61.94,34200.0,45.6906,45.7127,45.6537,45.6537,34200.0
2013-02-21 13:45:00,61.95,61.99,61.91,61.91,25800.0,45.6611,45.6906,45.6316,45.6316,25800.0
2013-02-21 13:50:00,61.92,61.94,61.88,61.93,48600.0,45.639,45.6537,45.6095,45.6464,48600.0
2013-02-21 13:55:00,61.92,61.94,61.88,61.94,22000.0,45.639,45.6537,45.6095,45.6537,22000.0
2013-02-21 14:00:00,61.93,61.94,61.83,61.83,62200.0,45.6464,45.6537,45.5727,45.5727,62200.0
2013-02-21 14:05:00,61.83,61.85,61.79,61.79,70800.0,45.5727,45.5874,45.5432,45.5432,70800.0
2013-02-21 14:10:00,61.79,61.85,61.78,61.83,37600.0,45.5432,45.5874,45.5358,45.5727,37600.0
2013-02-21 14:15:00,61.83,61.85,61.82,61.82,26600.0,45.5727,45.5874,45.5653,45.5653,26600.0
2013-02-21 14:20:00,61.82,61.85,61.77,61.8,43200.0,45.5653,45.5874,45.5284,45.5505,43200.0
2013-02-21 14:25:00,61.79,61.85,61.78,61.85,20600.0,45.5432,45.5874,45.5358,45.5874,20600.0
2013-02-21 14:30:00,61.85,61.95,61.83,61.94,29200.0,45.5874,45.6611,45.5727,45.6537,29200.0
2013-02-21 14:35:00,61.95,61.95,61.89,61.93,61400.0,45.6611,45.6611,45.6169,45.6464,61400.0
2013-02-21 14:40:00,61.94,61.96,61.93,61.96,50600.0,45.6537,45.6685,45.6464,45.6685,50600.0
2013-02-21 14:45:00,61.95,62.05,61.94,61.99,72600.0,45.6611,45.7348,45.6537,45.6906,72600.0
2013-02-21 14:50:00,62.01,62.01,61.92,61.93,66400.0,45.7053,45.7053,45.639,45.6464,66400.0
2013-02-21 14:55:00,61.93,62.02,61.93,62.02,42200.0,45.6464,45.7127,45.6464,45.7127,42200.0
2013-02-21 15:00:00,62.01,62.04,61.95,62.01,78600.0,45.7053,45.7274,45.6611,45.7053,78600.0
2013-02-21 15:05:00,62.01,62.07,61.98,61.99,146400.0,45.7053,45.7495,45.6832,45.6906,146400.0
2013-02-21 15:10:00,62.0,62.03,61.94,62.02,89200.0,45.698,45.7201,45.6537,45.7127,89200.0
2013-02-21 15:15:00,62.02,62.02,61.93,61.95,79400.0,45.7127,45.7127,45.6464,45.6611,79400.0
2013-02-21 15:20:00,61.95,62.05,61.95,61.99,166600.0,45.6611,45.7348,45.6611,45.6906,166600.0
2013-02-21 15:25:00,61.99,62.14,61.99,62.09,156000.0,45.6906,45.8011,45.6906,45.7643,156000.0
2013-02-21 15:30:00,62.08,62.19,62.05,62.07,134000.0,45.7569,45.838,45.7348,45.7495,134000.0
2013-02-21 15:35:00,62.08,62.12,62.0,62.08,142600.0,45.7569,45.7864,45.698,45.7569,142600.0
2013-02-21 15:40:00,62.07,62.07,61.9,61.92,130400.0,45.7495,45.7495,45.6242,45.639,130400.0
2013-02-21 15:45:00,61.96,61.99,61.92,61.93,219200.0,45.6685,45.6906,45.639,45.6464,219200.0
2013-02-21 15:50:00,61.94,62.02,61.87,61.88,198000.0,45.6537,45.7127,45.6021,45.6095,198000.0
2013-02-21 15:55:00,61.88,62.01,61.88,61.99,263400.0,45.6095,45.7053,45.6095,45.6906,263400.0
2013-02-22 09:30:00,62.5,62.7,62.38,62.42,143800.0,46.0665,46.2139,45.978,46.0075,143800.0
2013-02-22 09:35:00,62.43,62.92,62.42,62.88,74400.0,46.0149,46.376,46.0075,46.3466,74400.0
2013-02-22 09:40:00,62.87,62.87,62.45,62.51,67000.0,46.3392,46.3392,46.0296,46.0739,67000.0
2013-02-22 09:45:00,62.51,62.54,62.38,62.44,111800.0,46.0739,46.096,45.978,46.0223,111800.0
2013-02-22 09:50:00,62.45,62.45,62.16,62.33,90400.0,46.0296,46.0296,45.8159,45.9412,90400.0
2013-02-22 09:55:00,62.37,62.43,61.85,62.19,137400.0,45.9707,46.0149,45.5874,45.838,137400.0
2013-02-22 10:00:00,62.23,62.23,61.98,62.05,138000.0,45.8675,45.8675,45.6832,45.7348,138000.0
2013-02-22 10:05:00,62.07,62.15,61.92,62.02,59200.0,45.7495,45.8085,45.639,45.7127,59200.0
2013-02-22 10:10:00,62.03,62.26,61.98,62.09,65200.0,45.7201,45.8896,45.6832,45.7643,65200.0
2013-02-22 10:15:00,62.09,62.18,62.06,62.1,53400.0,45.7643,45.8306,45.7422,45.7717,53400.0
2013-02-22 10:20:00,62.09,62.24,62.07,62.09,31200.0,45.7643,45.8748,45.7495,45.7643,31200.0
2013-02-22 10:25:00,62.1,62.19,62.09,62.16,23600.0,45.7717,45.838,45.7643,45.8159,23600.0
2013-02-22 10:30:00,62.19,62.19,61.99,62.06,57600.0,45.838,45.838,45.6906,45.7422,57600.0
2013-02-22 10:35:00,62.07,62.14,62.01,62.09,73200.0,45.7495,45.8011,45.7053,45.7643,73200.0
2013-02-22 10:40:00,62.1,62.2,62.09,62.15,68400.0,45.7717,45.8454,45.7643,45.8085,68400.0
2013-02-22 10:45:00,62.16,62.22,62.03,62.07,55400.0,45.8159,45.8601,45.7201,45.7495,55400.0
2013-02-22 10:50:00,62.08,62.19,62.07,62.1,29400.0,45.7569,45.838,45.7495,45.7717,29400.0
2013-02-22 10:55:00,62.11,62.21,62.06,62.1,26600.0,45.779,45.8527,45.7422,45.7717,26600.0
2013-02-22 11:00:00,62.13,62.24,62.12,62.19,35400.0,45.7938,45.8748,45.7864,45.838,35400.0
2013-02-22 11:05:00,62.24,62.29,62.17,62.2,56000.0,45.8748,45.9117,45.8233,45.8454,56000.0
2013-02-22 11:10:00,62.21,62.21,62.03,62.2,44600.0,45.8527,45.8527,45.7201,45.8454,44600.0
2013-02-22 11:15:00,62.2,62.25,62.16,62.23,28600.0,45.8454,45.8822,45.8159,45.8675,28600.0
2013-02-22 11:20:00,62.24,62.29,62.21,62.23,65000.0,45.8748,45.9117,45.8527,45.8675,65000.0
2013-02-22 11:25:00,62.23,62.28,62.19,62.25,45400.0,45.8675,45.9043,45.838,45.8822,45400.0
2013-02-22 11:30:00,62.25,62.35,62.24,62.35,33600.0,45.8822,45.9559,45.8748,45.9559,33600.0
2013-02-22 11:35:00,62.38,62.4,62.29,62.4,38200.0,45.978,45.9928,45.9117,45.9928,38200.0
2013-02-22 11:40:00,62.4,62.44,62.34,62.44,40400.0,45.9928,46.0223,45.9486,46.0223,40400.0
2013-02-22 11:45:00,62.43,62.46,62.3,62.34,62800.0,46.0149,46.037,45.9191,45.9486,62800.0
2013-02-22 11:50:00,62.34,62.37,62.27,62.33,28400.0,45.9486,45.9707,45.897,45.9412,28400.0
2013-02-22 11:55:00,62.33,62.35,62.26,62.29,25800.0,45.9412,45.9559,45.8896,45.9117,25800.0
2013-02-22 12:00:00,62.3,62.39,62.27,62.35,33200.0,45.9191,45.9854,45.897,45.9559,33200.0
2013-02-22 12:05:00,62.34,62.45,62.32,62.35,39200.0,45.9486,46.0296,45.9338,45.9559,39200.0
2013-02-22 12:10:00,62.38,62.4,62.26,62.27,27200.0,45.978,45.9928,45.8896,45.897,27200.0
2013-02-22 12:15:00,62.27,62.31,62.25,62.29,25000.0,45.897,45.9264,45.8822,45.9117,25000.0
2013-02-22 12:20:00,62.29,62.3,62.22,62.25,17400.0,45.9117,45.9191,45.8601,45.8822,17400.0
2013-02-22 12:25:00,62.27,62.41,62.27,62.3,32000.0,45.897,46.0001,45.897,45.9191,32000.0
2013-02-22 12:30:00,62.31,62.44,62.31,62.4,34000.0,45.9264,46.0223,45.9264,45.9928,34000.0
2013-02-22 12:35:00,62.4,62.48,62.38,62.46,41200.0,45.9928,46.0517,45.978,46.037,41200.0
2013-02-22 12:40:00,62.47,62.49,62.37,62.38,30000.0,46.0444,46.0591,45.9707,45.978,30000.0
2013-02-22 12:45:00,62.39,62.47,62.35,62.38,24000.0,45.9854,46.0444,45.9559,45.978,24000.0
2013-02-22 12:50:00,62.39,62.46,62.39,62.42,32000.0,45.9854,46.037,45.9854,46.0075,32000.0
2013-02-22 12:55:00,62.42,62.43,62.32,62.35,44200.0,46.0075,46.0149,45.9338,45.9559,44200.0
2013-02-22 13:00:00,62.35,62.5,62.34,62.46,48000.0,45.9559,46.0665,45.9486,46.037,48000.0
2013-02-22 13:05:00,62.47,62.5,62.39,62.41,25800.0,46.0444,46.0665,45.9854,46.0001,25800.0
2013-02-22 13:10:00,62.41,62.48,62.35,62.35,28400.0,46.0001,46.0517,45.9559,45.9559,28400.0
2013-02-22 13:15:00,62.36,62.4,62.31,62.33,34400.0,45.9633,45.9928,45.9264,45.9412,34400.0
2013-02-22 13:20:00,62.35,62.38,62.29,62.32,36200.0,45.9559,45.978,45.9117,45.9338,36200.0
2013-02-22 13:25:00,62.32,62.36,62.27,62.29,28200.0,45.9338,45.9633,45.897,45.9117,28200.0
2013-02-22 13:30:00,62.3,62.33,62.27,62.27,22800.0,45.9191,45.9412,45.897,45.897,22800.0
2013-02-22 13:35:00,62.28,62.38,62.28,62.38,25400.0,45.9043,45.978,45.9043,45.978,25400.0
2013-02-22 13:40:00,62.38,62.4,62.34,62.37,27600.0,45.978,45.9928,45.9486,45.9707,27600.0
2013-02-22 13:45:00,62.35,62.49,62.31,62.48,55600.0,45.9559,46.0591,45.9264,46.0517,55600.0
2013-02-22 13:50:00,62.48,62.49,62.38,62.39,32800.0,46.0517,46.0591,45.978,45.9854,32800.0
2013-02-22 13:55:00,62.38,62.43,62.33,62.34,36800.0,45.978,46.0149,45.9412,45.9486,36800.0
2013-02-22 14:00:00,62.33,62.41,62.27,62.41,44200.0,45.9412,46.0001,45.897,46.0001,44200.0
2013-02-22 14:05:00,62.43,62.44,62.19,62.26,78800.0,46.0149,46.0223,45.838,45.8896,78800.0
2013-02-22 14:10:00,62.27,62.31,62.24,62.25,49800.0,45.897,45.9264,45.8748,45.8822,49800.0
2013-02-22 14:15:00,62.26,62.3,62.22,62.23,53000.0,45.8896,45.9191,45.8601,45.8675,53000.0
2013-02-22 14:20:00,62.24,62.24,62.13,62.14,30400.0,45.8748,45.8748,45.7938,45.8011,30400.0
2013-02-22 14:25:00,62.15,62.27,62.13,62.26,40000.0,45.8085,45.897,45.7938,45.8896,40000.0
2013-02-22 14:30:00,62.26,62.27,62.16,62.17,54000.0,45.8896,45.897,45.8159,45.8233,54000.0
2013-02-22 14:35:00,62.19,62.33,62.18,62.22,27200.0,45.838,45.9412,45.8306,45.8601,27200.0
2013-02-22 14:40:00,62.22,62.28,62.19,62.26,33600.0,45.8601,45.9043,45.838,45.8896,33600.0
2013-02-22 14:45:00,62.24,62.27,62.21,62.27,31200.0,45.8748,45.897,45.8527,45.897,31200.0
2013-02-22 14:50:00,62.27,62.42,62.26,62.29,41600.0,45.897,46.0075,45.8896,45.9117,41600.0
2013-02-22 14:55:00,62.3,62.34,62.24,62.31,51400.0,45.9191,45.9486,45.8748,45.9264,51400.0
2013-02-22 15:00:00,62.33,62.38,62.31,62.31,53600.0,45.9412,45.978,45.9264,45.9264,53600.0
2013-02-22 15:05:00,62.31,62.4,62.3,62.36,47600.0,45.9264,45.9928,45.9191,45.9633,47600.0
2013-02-22 15:10:00,62.37,62.41,62.32,62.39,45000.0,45.9707,46.0001,45.9338,45.9854,45000.0
2013-02-22 15:15:00,62.4,62.5,62.39,62.45,54600.0,45.9928,46.0665,45.9854,46.0296,54600.0
2013-02-22 15:20:00,62.44,62.45,62.35,62.39,59400.0,46.0223,46.0296,45.9559,45.9854,59400.0
2013-02-22 15:25:00,62.37,62.42,62.33,62.37,55200.0,45.9707,46.0075,45.9412,45.9707,55200.0
2013-02-22 15:30:00,62.38,62.45,62.37,62.42,46800.0,45.978,46.0296,45.9707,46.0075,46800.0
2013-02-22 15:35:00,62.42,62.5,62.4,62.45,54000.0,46.0075,46.0665,45.9928,46.0296,54000.0
2013-02-22 15:40:00,62.47,62.49,62.41,62.49,52200.0,46.0444,46.0591,46.0001,46.0591,52200.0
2013-02-22 15:45:00,62.49,62.55,62.48,62.52,155600.0,46.0591,46.1033,46.0517,46.0812,155600.0
2013-02-22 15:50:00,62.51,62.57,62.51,62.55,131800.0,46.0739,46.1181,46.0739,46.1033,131800.0
2013-02-22 15:55:00,62.56,62.68,62.56,62.67,240200.0,46.1107,46.1992,46.1107,46.1918,240200.0
2013-02-25 09:30:00,62.88,63.37,62.84,63.24,148800.0,46.3466,46.7077,46.3171,46.6119,148800.0
2013-02-25 09:35:00,63.24,63.48,63.07,63.15,103800.0,46.6119,46.7888,46.4866,46.5456,103800.0
2013-02-25 09:40:00,63.16,63.31,63.09,63.28,53400.0,46.5529,46.6635,46.5014,46.6414,53400.0
2013-02-25 09:45:00,63.33,63.35,63.04,63.04,57400.0,46.6782,46.693,46.4645,46.4645,57400.0
2013-02-25 09:50:00,63.03,63.12,62.99,63.01,36000.0,46.4571,46.5235,46.4276,46.4424,36000.0
2013-02-25 09:55:00,63.01,63.13,62.97,63.13,44200.0,46.4424,46.5308,46.4129,46.5308,44200.0
2013-02-25 10:00:00,63.13,63.24,63.1,63.21,57000.0,46.5308,46.6119,46.5087,46.5898,57000.0
2013-02-25 10:05:00,63.22,63.24,63.09,63.09,57000.0,46.5972,46.6119,46.5014,46.5014,57000.0
2013-02-25 10:10:00,63.12,63.18,63.02,63.13,36600.0,46.5235,46.5677,46.4498,46.5308,36600.0
2013-02-25 10:15:00,63.13,63.2,63.08,63.19,58400.0,46.5308,46.5824,46.494,46.5751,58400.0
2013-02-25 10:20:00,63.18,63.18,63.02,63.04,163600.0,46.5677,46.5677,46.4498,46.4645,163600.0
2013-02-25 10:25:00,63.05,63.05,62.91,62.95,79200.0,46.4719,46.4719,46.3687,46.3982,79200.0
2013-02-25 10:30:00,62.96,63.21,62.96,63.21,21200.0,46.4055,46.5898,46.4055,46.5898,21200.0
2013-02-25 10:35:00,63.19,63.19,63.01,63.02,29800.0,46.5751,46.5751,46.4424,46.4498,29800.0
2013-02-25 10:40:00,63.02,63.09,62.93,63.09,35200.0,46.4498,46.5014,46.3834,46.5014,35200.0
2013-02-25 10:45:00,63.07,63.07,62.88,62.98,61000.0,46.4866,46.4866,46.3466,46.4203,61000.0
2013-02-25 10:50:00,62.97,63.09,62.88,62.91,38600.0,46.4129,46.5014,46.3466,46.3687,38600.0
2013-02-25 10:55:00,62.95,63.08,62.93,62.99,28000.0,46.3982,46.494,46.3834,46.4276,28000.0
2013-02-25 11:00:00,62.99,63.12,62.91,63.06,41200.0,46.4276,46.5235,46.3687,46.4792,41200.0
2013-02-25 11:05:00,63.06,63.18,62.96,63.13,32400.0,46.4792,46.5677,46.4055,46.5308,32400.0
2013-02-25 11:10:00,63.13,63.19,63.03,63.13,20800.0,46.5308,46.5751,46.4571,46.5308,20800.0
2013-02-25 11:15:00,63.16,63.3,63.15,63.19,30000.0,46.5529,46.6561,46.5456,46.5751,30000.0
2013-02-25 11:20:00,63.21,63.26,63.13,63.21,17400.0,46.5898,46.6267,46.5308,46.5898,17400.0
2013-02-25 11:25:00,63.2,63.25,63.1,63.16,19200.0,46.5824,46.6193,46.5087,46.5529,19200.0
2013-02-25 11:30:00,63.13,63.13,62.92,62.96,31200.0,46.5308,46.5308,46.376,46.4055,31200.0
2013-02-25 11:35:00,62.96,63.06,62.92,62.95,47000.0,46.4055,46.4792,46.376,46.3982,47000.0
2013-02-25 11:40:00,62.98,63.06,62.96,62.99,24000.0,46.4203,46.4792,46.4055,46.4276,24000.0
2013-02-25 11:45:00,63.0,63.0,62.88,62.91,39000.0,46.435,46.435,46.3466,46.3687,39000.0
2013-02-25 11:50:00,62.9,62.9,62.81,62.88,44000.0,46.3613,46.3613,46.295,46.3466,44000.0
2013-02-25 11:55:00,62.88,62.93,62.77,62.83,47600.0,46.3466,46.3834,46.2655,46.3097,47600.0
2013-02-25 12:00:00,62.83,62.96,62.82,62.93,81600.0,46.3097,46.4055,46.3023,46.3834,81600.0
2013-02-25 12:05:00,62.95,63.04,62.93,62.99,41000.0,46.3982,46.4645,46.3834,46.4276,41000.0
2013-02-25 12:10:00,62.97,63.02,62.96,63.0,32200.0,46.4129,46.4498,46.4055,46.435,32200.0
2013-02-25 12:15:00,62.99,63.08,62.93,63.06,33400.0,46.4276,46.494,46.3834,46.4792,33400.0
2013-02-25 12:20:00,63.06,63.12,62.94,62.98,38400.0,46.4792,46.5235,46.3908,46.4203,38400.0
2013-02-25 12:25:00,62.98,63.09,62.91,63.06,121800.0,46.4203,46.5014,46.3687,46.4792,121800.0
2013-02-25 12:30:00,63.06,63.07,62.95,63.05,26600.0,46.4792,46.4866,46.3982,46.4719,26600.0
2013-02-25 12:35:00,63.06,63.07,62.95,62.98,37200.0,46.4792,46.4866,46.3982,46.4203,37200.0
2013-02-25 12:40:00,62.99,63.05,62.99,63.05,43000.0,46.4276,46.4719,46.4276,46.4719,43000.0
2013-02-25 12:45:00,63.04,63.08,62.99,63.08,22600.0,46.4645,46.494,46.4276,46.494,22600.0
2013-02-25 12:50:00,63.08,63.13,63.04,63.06,101600.0,46.494,46.5308,46.4645,46.4792,101600.0
2013-02-25 12:55:00,63.06,63.07,62.99,63.02,49600.0,46.4792,46.4866,46.4276,46.4498,49600.0
2013-02-25 13:00:00,63.04,63.06,62.92,62.93,28800.0,46.4645,46.4792,46.376,46.3834,28800.0
2013-02-25 13:05:00,62.91,62.97,62.87,62.97,18000.0,46.3687,46.4129,46.3392,46.4129,18000.0
2013-02-25 13:10:00,62.97,63.0,62.94,62.97,17400.0,46.4129,46.435,46.3908,46.4129,17400.0
2013-02-25 13:15:00,62.97,63.06,62.97,63.01,88800.0,46.4129,46.4792,46.4129,46.4424,88800.0
2013-02-25 13:20:00,63.0,63.01,62.9,63.01,25800.0,46.435,46.4424,46.3613,46.4424,25800.0
2013-02-25 13:25:00,62.99,63.02,62.92,62.97,40600.0,46.4276,46.4498,46.376,46.4129,40600.0
2013-02-25 13:30:00,62.96,62.97,62.79,62.81,40400.0,46.4055,46.4129,46.2802,46.295,40400.0
2013-02-25 13:35:00,62.79,62.79,62.65,62.67,20800.0,46.2802,46.2802,46.177,46.1918,20800.0
2013-02-25 13:40:00,62.68,62.68,62.51,62.57,48400.0,46.1992,46.1992,46.0739,46.1181,48400.0
2013-02-25 13:45:00,62.56,62.73,62.54,62.72,55400.0,46.1107,46.236,46.096,46.2286,55400.0
2013-02-25 13:50:00,62.74,62.77,62.57,62.62,44200.0,46.2434,46.2655,46.1181,46.1549,44200.0
2013-02-25 13:55:00,62.65,62.69,62.49,62.6,47200.0,46.177,46.2065,46.0591,46.1402,47200.0
2013-02-25 14:00:00,62.6,62.62,62.48,62.54,116600.0,46.1402,46.1549,46.0517,46.096,116600.0
2013-02-25 14:05:00,62.55,62.59,62.38,62.59,67400.0,46.1033,46.1328,45.978,46.1328,67400.0
2013-02-25 14:10:00,62.63,62.7,62.56,62.65,45200.0,46.1623,46.2139,46.1107,46.177,45200.0
2013-02-25 14:15:00,62.63,62.65,62.49,62.64,40400.0,46.1623,46.177,46.0591,46.1697,40400.0
2013-02-25 14:20:00,62.64,62.64,62.46,62.48,25800.0,46.1697,46.1697,46.037,46.0517,25800.0
2013-02-25 14:25:00,62.46,62.49,62.41,62.45,18200.0,46.037,46.0591,46.0001,46.0296,18200.0
2013-02-25 14:30:00,62.49,62.56,62.47,62.49,50200.0,46.0591,46.1107,46.0444,46.0591,50200.0
2013-02-25 14:35:00,62.49,62.51,62.4,62.43,41000.0,46.0591,46.0739,45.9928,46.0149,41000.0
2013-02-25 14:40:00,62.41,62.45,62.35,62.43,25800.0,46.0001,46.0296,45.9559,46.0149,25800.0
2013-02-25 14:45:00,62.43,62.45,62.3,62.32,202200.0,46.0149,46.0296,45.9191,45.9338,202200.0
2013-02-25 14:50:00,62.32,62.34,62.15,62.28,32600.0,45.9338,45.9486,45.8085,45.9043,32600.0
2013-02-25 14:55:00,62.28,62.42,62.27,62.3,30200.0,45.9043,46.0075,45.897,45.9191,30200.0
2013-02-25 15:00:00,62.29,62.36,62.17,62.24,51000.0,45.9117,45.9633,45.8233,45.8748,51000.0
2013-02-25 15:05:00,62.24,62.26,62.15,62.17,37200.0,45.8748,45.8896,45.8085,45.8233,37200.0
2013-02-25 15:10:00,62.18,62.22,61.94,61.94,127400.0,45.8306,45.8601,45.6537,45.6537,127400.0
2013-02-25 15:15:00,61.93,61.95,61.74,61.77,75600.0,45.6464,45.6611,45.5063,45.5284,75600.0
2013-02-25 15:20:00,61.75,61.78,61.7,61.73,71800.0,45.5137,45.5358,45.4768,45.4989,71800.0
2013-02-25 15:25:00,61.72,61.77,61.62,61.72,105200.0,45.4916,45.5284,45.4179,45.4916,105200.0
2013-02-25 15:30:00,61.72,61.73,61.49,61.66,55000.0,45.4916,45.4989,45.322,45.4473,55000.0
2013-02-25 15:35:00,61.66,61.67,61.47,61.47,114800.0,45.4473,45.4547,45.3073,45.3073,114800.0
2013-02-25 15:40:00,61.47,61.51,61.38,61.38,107400.0,45.3073,45.3368,45.241,45.241,107400.0
2013-02-25 15:45:00,61.38,61.46,61.31,61.31,190800.0,45.241,45.2999,45.1894,45.1894,190800.0
2013-02-25 15:50:00,61.31,61.32,61.03,61.06,286400.0,45.1894,45.1967,44.983,45.0051,286400.0
2013-02-25 15:55:00,61.05,61.08,60.83,60.85,303400.0,44.9977,45.0199,44.8356,44.8503,303400.0
2013-02-26 09:30:00,61.19,61.19,60.94,60.99,111600.0,45.1009,45.1009,44.9167,44.9535,111600.0
2013-02-26 09:35:00,60.99,61.05,60.81,60.97,87000.0,44.9535,44.9977,44.8208,44.9388,87000.0
2013-02-26 09:40:00,60.94,61.24,60.94,61.18,56200.0,44.9167,45.1378,44.9167,45.0936,56200.0
2013-02-26 09:45:00,61.17,61.18,61.0,61.05,51800.0,45.0862,45.0936,44.9609,44.9977,51800.0
2013-02-26 09:50:00,61.08,61.08,60.88,60.88,45800.0,45.0199,45.0199,44.8724,44.8724,45800.0
2013-02-26 09:55:00,60.9,61.07,60.82,61.07,39800.0,44.8872,45.0125,44.8282,45.0125,39800.0
2013-02-26 10:00:00,61.08,61.61,61.08,61.61,117400.0,45.0199,45.4105,45.0199,45.4105,117400.0
2013-02-26 10:05:00,61.61,61.65,61.22,61.29,58000.0,45.4105,45.44,45.123,45.1746,58000.0
2013-02-26 10:10:00,61.26,61.34,61.14,61.14,32000.0,45.1525,45.2115,45.0641,45.0641,32000.0
2013-02-26 10:15:00,61.15,61.27,61.1,61.27,41200.0,45.0714,45.1599,45.0346,45.1599,41200.0
2013-02-26 10:20:00,61.27,61.27,61.02,61.09,39600.0,45.1599,45.1599,44.9756,45.0272,39600.0
2013-02-26 10:25:00,61.07,61.16,60.97,60.99,42600.0,45.0125,45.0788,44.9388,44.9535,42600.0
2013-02-26 10:30:00,60.96,60.96,60.45,60.46,109600.0,44.9314,44.9314,44.5555,44.5629,109600.0
2013-02-26 10:35:00,60.45,60.82,60.38,60.82,113600.0,44.5555,44.8282,44.5039,44.8282,113600.0
2013-02-26 10:40:00,60.85,60.92,60.73,60.74,39200.0,44.8503,44.9019,44.7619,44.7693,39200.0
2013-02-26 10:45:00,60.73,60.88,60.66,60.88,15000.0,44.7619,44.8724,44.7103,44.8724,15000.0
2013-02-26 10:50:00,60.9,60.99,60.87,60.91,39200.0,44.8872,44.9535,44.8651,44.8946,39200.0
2013-02-26 10:55:00,60.9,60.92,60.81,60.87,29000.0,44.8872,44.9019,44.8208,44.8651,29000.0
2013-02-26 11:00:00,60.86,60.93,60.74,60.85,47600.0,44.8577,44.9093,44.7693,44.8503,47600.0
2013-02-26 11:05:00,60.84,60.87,60.72,60.82,31200.0,44.843,44.8651,44.7545,44.8282,31200.0
2013-02-26 11:10:00,60.8,60.92,60.71,60.76,55600.0,44.8135,44.9019,44.7471,44.784,55600.0
2013-02-26 11:15:00,60.77,60.9,60.77,60.88,26000.0,44.7914,44.8872,44.7914,44.8724,26000.0
2013-02-26 11:20:00,60.88,60.94,60.7,60.73,34000.0,44.8724,44.9167,44.7398,44.7619,34000.0
2013-02-26 11:25:00,60.71,60.85,60.71,60.74,21800.0,44.7471,44.8503,44.7471,44.7693,21800.0
2013-02-26 11:30:00,60.74,60.88,60.74,60.86,32800.0,44.7693,44.8724,44.7693,44.8577,32800.0
2013-02-26 11:35:00,60.88,60.88,60.7,60.74,45200.0,44.8724,44.8724,44.7398,44.7693,45200.0
2013-02-26 11:40:00,60.71,60.77,60.53,60.53,15800.0,44.7471,44.7914,44.6145,44.6145,15800.0
2013-02-26 11:45:00,60.54,60.59,60.44,60.59,23000.0,44.6218,44.6587,44.5481,44.6587,23000.0
2013-02-26 11:50:00,60.61,60.83,60.6,60.82,36200.0,44.6734,44.8356,44.6661,44.8282,36200.0
2013-02-26 11:55:00,60.83,60.93,60.79,60.84,41600.0,44.8356,44.9093,44.8061,44.843,41600.0
2013-02-26 12:00:00,60.83,61.1,60.81,61.09,25000.0,44.8356,45.0346,44.8208,45.0272,25000.0
2013-02-26 12:05:00,61.1,61.17,61.05,61.17,65000.0,45.0346,45.0862,44.9977,45.0862,65000.0
2013-02-26 12:10:00,61.17,61.2,61.02,61.06,73200.0,45.0862,45.1083,44.9756,45.0051,73200.0
2013-02-26 12:15:00,61.07,61.16,61.05,61.14,58400.0,45.0125,45.0788,44.9977,45.0641,58400.0
2013-02-26 12:20:00,61.14,61.2,61.12,61.15,131400.0,45.0641,45.1083,45.0493,45.0714,131400.0
2013-02-26 12:25:00,61.15,61.35,61.13,61.34,31400.0,45.0714,45.2189,45.0567,45.2115,31400.0
2013-02-26 12:30:00,61.33,61.38,61.2,61.37,30400.0,45.2041,45.241,45.1083,45.2336,30400.0
2013-02-26 12:35:00,61.38,61.56,61.35,61.56,23200.0,45.241,45.3736,45.2189,45.3736,23200.0
2013-02-26 12:40:00,61.6,61.63,61.49,61.59,44200.0,45.4031,45.4252,45.322,45.3958,44200.0
2013-02-26 12:45:00,61.59,61.63,61.51,61.62,52400.0,45.3958,45.4252,45.3368,45.4179,52400.0
2013-02-26 12:50:00,61.6,61.71,61.54,61.63,55800.0,45.4031,45.4842,45.3589,45.4252,55800.0
2013-02-26 12:55:00,61.61,61.74,61.58,61.72,33800.0,45.4105,45.5063,45.3884,45.4916,33800.0
2013-02-26 13:00:00,61.71,61.88,61.68,61.88,88800.0,45.4842,45.6095,45.4621,45.6095,88800.0
2013-02-26 13:05:00,61.88,61.88,61.75,61.8,62200.0,45.6095,45.6095,45.5137,45.5505,62200.0
2013-02-26 13:10:00,61.78,61.79,61.62,61.66,20200.0,45.5358,45.5432,45.4179,45.4473,20200.0
2013-02-26 13:15:00,61.66,61.72,61.54,61.54,17200.0,45.4473,45.4916,45.3589,45.3589,17200.0
2013-02-26 13:20:00,61.57,61.66,61.52,61.66,30800.0,45.381,45.4473,45.3442,45.4473,30800.0
2013-02-26 13:25:00,61.68,61.72,61.58,61.6,16800.0,45.4621,45.4916,45.3884,45.4031,16800.0
2013-02-26 13:30:00,61.61,61.73,61.61,61.66,34200.0,45.4105,45.4989,45.4105,45.4473,34200.0
2013-02-26 13:35:00,61.65,61.84,61.63,61.83,20400.0,45.44,45.58,45.4252,45.5727,20400.0
2013-02-26 13:40:00,61.81,61.84,61.74,61.79,16600.0,45.5579,45.58,45.5063,45.5432,16600.0
2013-02-26 13:45:00,61.83,61.88,61.76,61.81,38800.0,45.5727,45.6095,45.5211,45.5579,38800.0
2013-02-26 13:50:00,61.82,61.82,61.74,61.76,45400.0,45.5653,45.5653,45.5063,45.5211,45400.0
2013-02-26 13:55:00,61.76,61.76,61.71,61.74,26400.0,45.5211,45.5211,45.4842,45.5063,26400.0
2013-02-26 14:00:00,61.76,61.76,61.65,61.69,38400.0,45.5211,45.5211,45.44,45.4695,38400.0
2013-02-26 14:05:00,61.69,61.7,61.63,61.64,41600.0,45.4695,45.4768,45.4252,45.4326,41600.0
2013-02-26 14:10:00,61.63,61.68,61.59,61.66,32200.0,45.4252,45.4621,45.3958,45.4473,32200.0
2013-02-26 14:15:00,61.66,61.66,61.61,61.65,41200.0,45.4473,45.4473,45.4105,45.44,41200.0
2013-02-26 14:20:00,61.65,61.85,61.65,61.85,31800.0,45.44,45.5874,45.44,45.5874,31800.0
2013-02-26 14:25:00,61.87,61.9,61.77,61.89,34400.0,45.6021,45.6242,45.5284,45.6169,34400.0
2013-02-26 14:30:00,61.9,61.93,61.82,61.88,37600.0,45.6242,45.6464,45.5653,45.6095,37600.0
2013-02-26 14:35:00,61.87,61.91,61.74,61.74,25000.0,45.6021,45.6316,45.5063,45.5063,25000.0
2013-02-26 14:40:00,61.75,61.76,61.55,61.63,36000.0,45.5137,45.5211,45.3663,45.4252,36000.0
2013-02-26 14:45:00,61.63,61.63,61.49,61.53,32600.0,45.4252,45.4252,45.322,45.3515,32600.0
2013-02-26 14:50:00,61.53,61.56,61.49,61.56,40400.0,45.3515,45.3736,45.322,45.3736,40400.0
2013-02-26 14:55:00,61.55,61.7,61.55,61.63,32000.0,45.3663,45.4768,45.3663,45.4252,32000.0
2013-02-26 15:00:00,61.63,61.76,61.6,61.63,46000.0,45.4252,45.5211,45.4031,45.4252,46000.0
2013-02-26 15:05:00,61.63,61.71,61.58,61.71,48400.0,45.4252,45.4842,45.3884,45.4842,48400.0
2013-02-26 15:10:00,61.71,61.71,61.56,61.62,46800.0,45.4842,45.4842,45.3736,45.4179,46800.0
2013-02-26 15:15:00,61.6,61.66,61.57,61.61,52400.0,45.4031,45.4473,45.381,45.4105,52400.0
2013-02-26 15:20:00,61.63,61.71,61.56,61.57,55600.0,45.4252,45.4842,45.3736,45.381,55600.0
2013-02-26 15:25:00,61.56,61.69,61.52,61.67,38000.0,45.3736,45.4695,45.3442,45.4547,38000.0
2013-02-26 15:30:00,61.69,61.69,61.51,61.58,54600.0,45.4695,45.4695,45.3368,45.3884,54600.0
2013-02-26 15:35:00,61.58,61.72,61.53,61.71,43400.0,45.3884,45.4916,45.3515,45.4842,43400.0
2013-02-26 15:40:00,61.72,61.82,61.67,61.8,46600.0,45.4916,45.5653,45.4547,45.5505,46600.0
2013-02-26 15:45:00,61.79,61.84,61.73,61.8,59000.0,45.5432,45.58,45.4989,45.5505,59000.0
2013-02-26 15:50:00,61.83,61.87,61.72,61.77,81000.0,45.5727,45.6021,45.4916,45.5284,81000.0
2013-02-26 15:55:00,61.77,61.81,61.67,61.76,109800.0,45.5284,45.5579,45.4547,45.5211,109800.0
2013-02-27 09:30:00,61.56,61.79,61.38,61.72,60400.0,45.3736,45.5432,45.241,45.4916,60400.0
2013-02-27 09:35:00,61.79,61.96,61.79,61.92,42600.0,45.5432,45.6685,45.5432,45.639,42600.0
2013-02-27 09:40:00,61.93,62.12,61.93,62.1,47200.0,45.6464,45.7864,45.6464,45.7717,47200.0
2013-02-27 09:45:00,62.08,62.2,61.99,62.15,108800.0,45.7569,45.8454,45.6906,45.8085,108800.0
2013-02-27 09:50:00,62.15,62.25,62.02,62.24,51200.0,45.8085,45.8822,45.7127,45.8748,51200.0
2013-02-27 09:55:00,62.23,62.35,62.18,62.24,62200.0,45.8675,45.9559,45.8306,45.8748,62200.0
2013-02-27 10:00:00,62.24,62.42,62.16,62.37,70000.0,45.8748,46.0075,45.8159,45.9707,70000.0
2013-02-27 10:05:00,62.35,62.52,62.35,62.5,69600.0,45.9559,46.0812,45.9559,46.0665,69600.0
2013-02-27 10:10:00,62.48,62.63,62.48,62.51,90800.0,46.0517,46.1623,46.0517,46.0739,90800.0
2013-02-27 10:15:00,62.52,62.54,62.25,62.46,46000.0,46.0812,46.096,45.8822,46.037,46000.0
2013-02-27 10:20:00,62.45,62.65,62.37,62.65,77600.0,46.0296,46.177,45.9707,46.177,77600.0
2013-02-27 10:25:00,62.65,62.67,62.54,62.54,51800.0,46.177,46.1918,46.096,46.096,51800.0
2013-02-27 10:30:00,62.57,62.63,62.5,62.54,34200.0,46.1181,46.1623,46.0665,46.096,34200.0
2013-02-27 10:35:00,62.57,62.68,62.55,62.65,28800.0,46.1181,46.1992,46.1033,46.177,28800.0
2013-02-27 10:40:00,62.67,62.8,62.63,62.71,105200.0,46.1918,46.2876,46.1623,46.2213,105200.0
2013-02-27 10:45:00,62.71,62.73,62.54,62.54,35000.0,46.2213,46.236,46.096,46.096,35000.0
2013-02-27 10:50:00,62.52,62.62,62.51,62.58,27400.0,46.0812,46.1549,46.0739,46.1254,27400.0
2013-02-27 10:55:00,62.6,62.65,62.49,62.65,51800.0,46.1402,46.177,46.0591,46.177,51800.0
2013-02-27 11:00:00,62.63,62.76,62.6,62.74,35800.0,46.1623,46.2581,46.1402,46.2434,35800.0
2013-02-27 11:05:00,62.74,62.74,62.66,62.74,35600.0,46.2434,46.2434,46.1844,46.2434,35600.0
2013-02-27 11:10:00,62.77,62.8,62.65,62.79,56000.0,46.2655,46.2876,46.177,46.2802,56000.0
2013-02-27 11:15:00,62.8,62.85,62.73,62.83,36800.0,46.2876,46.3245,46.236,46.3097,36800.0
2013-02-27 11:20:00,62.85,62.85,62.65,62.72,35600.0,46.3245,46.3245,46.177,46.2286,35600.0
2013-02-27 11:25:00,62.71,62.71,62.6,62.65,44600.0,46.2213,46.2213,46.1402,46.177,44600.0
2013-02-27 11:30:00,62.64,62.74,62.63,62.74,75600.0,46.1697,46.2434,46.1623,46.2434,75600.0
2013-02-27 11:35:00,62.74,62.81,62.71,62.71,30200.0,46.2434,46.295,46.2213,46.2213,30200.0
2013-02-27 11:40:00,62.71,62.77,62.7,62.76,26000.0,46.2213,46.2655,46.2139,46.2581,26000.0
2013-02-27 11:45:00,62.74,62.83,62.74,62.8,26000.0,46.2434,46.3097,46.2434,46.2876,26000.0
2013-02-27 11:50:00,62.8,62.91,62.8,62.9,58800.0,46.2876,46.3687,46.2876,46.3613,58800.0
2013-02-27 11:55:00,62.9,62.95,62.87,62.94,67600.0,46.3613,46.3982,46.3392,46.3908,67600.0
2013-02-27 12:00:00,62.93,62.95,62.84,62.84,27200.0,46.3834,46.3982,46.3171,46.3171,27200.0
2013-02-27 12:05:00,62.84,62.95,62.84,62.93,24400.0,46.3171,46.3982,46.3171,46.3834,24400.0
2013-02-27 12:10:00,62.91,62.91,62.84,62.9,25400.0,46.3687,46.3687,46.3171,46.3613,25400.0
2013-02-27 12:15:00,62.88,62.99,62.87,62.99,41200.0,46.3466,46.4276,46.3392,46.4276,41200.0
2013-02-27 12:20:00,62.98,63.2,62.98,63.16,116800.0,46.4203,46.5824,46.4203,46.5529,116800.0
2013-02-27 12:25:00,63.16,63.29,63.1,63.22,106600.0,46.5529,46.6488,46.5087,46.5972,106600.0
2013-02-27 12:30:00,63.23,63.27,63.18,63.22,83200.0,46.6045,46.634,46.5677,46.5972,83200.0
2013-02-27 12:35:00,63.26,63.28,63.15,63.19,40000.0,46.6267,46.6414,46.5456,46.5751,40000.0
2013-02-27 12:40:00,63.19,63.23,63.16,63.2,16800.0,46.5751,46.6045,46.5529,46.5824,16800.0
2013-02-27 12:45:00,63.22,63.27,63.19,63.23,83600.0,46.5972,46.634,46.5751,46.6045,83600.0
2013-02-27 12:50:00,63.22,63.22,63.13,63.14,37000.0,46.5972,46.5972,46.5308,46.5382,37000.0
2013-02-27 12:55:00,63.16,63.27,63.13,63.24,86200.0,46.5529,46.634,46.5308,46.6119,86200.0
2013-02-27 13:00:00,63.24,63.3,63.16,63.24,35400.0,46.6119,46.6561,46.5529,46.6119,35400.0
2013-02-27 13:05:00,63.24,63.33,63.2,63.23,66600.0,46.6119,46.6782,46.5824,46.6045,66600.0
2013-02-27 13:10:00,63.23,63.25,63.18,63.25,71400.0,46.6045,46.6193,46.5677,46.6193,71400.0
2013-02-27 13:15:00,63.24,63.26,63.21,63.21,92200.0,46.6119,46.6267,46.5898,46.5898,92200.0
2013-02-27 13:20:00,63.22,63.24,63.13,63.13,49200.0,46.5972,46.6119,46.5308,46.5308,49200.0
2013-02-27 13:25:00,63.15,63.26,63.13,63.2,54200.0,46.5456,46.6267,46.5308,46.5824,54200.0
2013-02-27 13:30:00,63.22,63.31,63.22,63.24,89000.0,46.5972,46.6635,46.5972,46.6119,89000.0
2013-02-27 13:35:00,63.24,63.35,63.24,63.35,35000.0,46.6119,46.693,46.6119,46.693,35000.0
2013-02-27 13:40:00,63.35,63.43,63.33,63.39,48600.0,46.693,46.752,46.6782,46.7225,48600.0
2013-02-27 13:45:00,63.4,63.5,63.39,63.42,62200.0,46.7298,46.8035,46.7225,46.7446,62200.0
2013-02-27 13:50:00,63.41,63.43,63.33,63.37,33800.0,46.7372,46.752,46.6782,46.7077,33800.0
2013-02-27 13:55:00,63.37,63.42,63.31,63.37,31400.0,46.7077,46.7446,46.6635,46.7077,31400.0
2013-02-27 14:00:00,63.38,63.38,63.31,63.35,37400.0,46.7151,46.7151,46.6635,46.693,37400.0
2013-02-27 14:05:00,63.35,63.37,63.34,63.35,37800.0,46.693,46.7077,46.6856,46.693,37800.0
2013-02-27 14:10:00,63.35,63.41,63.31,63.41,45200.0,46.693,46.7372,46.6635,46.7372,45200.0
2013-02-27 14:15:00,63.4,63.49,63.4,63.49,42800.0,46.7298,46.7962,46.7298,46.7962,42800.0
2013-02-27 14:20:00,63.49,63.57,63.47,63.49,39400.0,46.7962,46.8551,46.7814,46.7962,39400.0
2013-02-27 14:25:00,63.48,63.49,63.42,63.43,42200.0,46.7888,46.7962,46.7446,46.752,42200.0
2013-02-27 14:30:00,63.43,63.44,63.3,63.31,31800.0,46.752,46.7593,46.6561,46.6635,31800.0
2013-02-27 14:35:00,63.31,63.34,63.27,63.32,32600.0,46.6635,46.6856,46.634,46.6709,32600.0
2013-02-27 14:40:00,63.32,63.37,63.27,63.37,40200.0,46.6709,46.7077,46.634,46.7077,40200.0
2013-02-27 14:45:00,63.37,63.48,63.37,63.48,31400.0,46.7077,46.7888,46.7077,46.7888,31400.0
2013-02-27 14:50:00,63.47,63.47,63.37,63.39,39000.0,46.7814,46.7814,46.7077,46.7225,39000.0
2013-02-27 14:55:00,63.39,63.46,63.33,63.46,35800.0,46.7225,46.7741,46.6782,46.7741,35800.0
2013-02-27 15:00:00,63.46,63.48,63.36,63.38,44800.0,46.7741,46.7888,46.7004,46.7151,44800.0
2013-02-27 15:05:00,63.38,63.44,63.34,63.44,36200.0,46.7151,46.7593,46.6856,46.7593,36200.0
2013-02-27 15:10:00,63.44,63.49,63.35,63.45,58600.0,46.7593,46.7962,46.693,46.7667,58600.0
2013-02-27 15:15:00,63.43,63.48,63.4,63.46,47600.0,46.752,46.7888,46.7298,46.7741,47600.0
2013-02-27 15:20:00,63.46,63.48,63.42,63.47,68600.0,46.7741,46.7888,46.7446,46.7814,68600.0
2013-02-27 15:25:00,63.47,63.52,63.38,63.44,92800.0,46.7814,46.8183,46.7151,46.7593,92800.0
2013-02-27 15:30:00,63.44,63.5,63.43,63.49,85000.0,46.7593,46.8035,46.752,46.7962,85000.0
2013-02-27 15:35:00,63.49,63.56,63.47,63.56,85800.0,46.7962,46.8478,46.7814,46.8478,85800.0
2013-02-27 15:40:00,63.55,63.56,63.45,63.51,101400.0,46.8404,46.8478,46.7667,46.8109,101400.0
2013-02-27 15:45:00,63.5,63.56,63.48,63.5,83600.0,46.8035,46.8478,46.7888,46.8035,83600.0
2013-02-27 15:50:00,63.5,63.57,63.47,63.52,120800.0,46.8035,46.8551,46.7814,46.8183,120800.0
2013-02-27 15:55:00,63.52,63.54,63.43,63.46,197400.0,46.8183,46.833,46.752,46.7741,197400.0
2013-02-28 09:30:00,63.22,63.43,63.0,63.16,73600.0,46.5972,46.752,46.435,46.5529,73600.0
2013-02-28 09:35:00,63.17,63.42,63.15,63.41,25600.0,46.5603,46.7446,46.5456,46.7372,25600.0
2013-02-28 09:40:00,63.4,63.4,63.13,63.28,43800.0,46.7298,46.7298,46.5308,46.6414,43800.0
2013-02-28 09:45:00,63.26,63.49,63.2,63.44,50400.0,46.6267,46.7962,46.5824,46.7593,50400.0
2013-02-28 09:50:00,63.45,63.74,63.4,63.58,80600.0,46.7667,46.9804,46.7298,46.8625,80600.0
2013-02-28 09:55:00,63.55,63.79,63.43,63.74,37600.0,46.8404,47.0173,46.752,46.9804,37600.0
2013-02-28 10:00:00,63.77,63.79,63.61,63.69,52800.0,47.0026,47.0173,46.8846,46.9436,52800.0
2013-02-28 10:05:00,63.69,63.87,63.69,63.85,49200.0,46.9436,47.0763,46.9436,47.0615,49200.0
2013-02-28 10:10:00,63.86,63.98,63.8,63.82,69800.0,47.0689,47.1573,47.0247,47.0394,69800.0
2013-02-28 10:15:00,63.84,63.87,63.78,63.8,61800.0,47.0541,47.0763,47.0099,47.0247,61800.0
2013-02-28 10:20:00,63.76,63.87,63.76,63.8,83000.0,46.9952,47.0763,46.9952,47.0247,83000.0
2013-02-28 10:25:00,63.79,63.85,63.72,63.83,29200.0,47.0173,47.0615,46.9657,47.0468,29200.0
2013-02-28 10:30:00,63.8,63.83,63.66,63.66,48000.0,47.0247,47.0468,46.9215,46.9215,48000.0
2013-02-28 10:35:00,63.68,63.74,63.65,63.66,92200.0,46.9362,46.9804,46.9141,46.9215,92200.0
2013-02-28 10:40:00,63.66,63.67,63.5,63.67,44400.0,46.9215,46.9288,46.8035,46.9288,44400.0
2013-02-28 10:45:00,63.7,63.76,63.62,63.65,86800.0,46.951,46.9952,46.892,46.9141,86800.0
2013-02-28 10:50:00,63.67,63.69,63.59,63.6,37400.0,46.9288,46.9436,46.8699,46.8773,37400.0
2013-02-28 10:55:00,63.6,63.67,63.49,63.63,40200.0,46.8773,46.9288,46.7962,46.8994,40200.0
2013-02-28 11:00:00,63.62,63.75,63.62,63.74,33000.0,46.892,46.9878,46.892,46.9804,33000.0
2013-02-28 11:05:00,63.73,63.82,63.71,63.75,57400.0,46.9731,47.0394,46.9583,46.9878,57400.0
2013-02-28 11:10:00,63.74,63.86,63.69,63.77,66400.0,46.9804,47.0689,46.9436,47.0026,66400.0
2013-02-28 11:15:00,63.77,63.92,63.77,63.85,31000.0,47.0026,47.1131,47.0026,47.0615,31000.0
2013-02-28 11:20:00,63.85,63.89,63.77,63.85,20600.0,47.0615,47.091,47.0026,47.0615,20600.0
2013-02-28 11:25:00,63.85,63.89,63.82,63.85,44000.0,47.0615,47.091,47.0394,47.0615,44000.0
2013-02-28 11:30:00,63.85,63.86,63.67,63.68,21400.0,47.0615,47.0689,46.9288,46.9362,21400.0
2013-02-28 11:35:00,63.68,63.7,63.62,63.62,64000.0,46.9362,46.951,46.892,46.892,64000.0
2013-02-28 11:40:00,63.61,63.77,63.61,63.73,52000.0,46.8846,47.0026,46.8846,46.9731,52000.0
2013-02-28 11:45:00,63.73,63.75,63.63,63.66,12000.0,46.9731,46.9878,46.8994,46.9215,12000.0
2013-02-28 11:50:00,63.68,63.7,63.62,63.63,44600.0,46.9362,46.951,46.892,46.8994,44600.0
2013-02-28 11:55:00,63.63,63.69,63.62,63.67,20200.0,46.8994,46.9436,46.892,46.9288,20200.0
2013-02-28 12:00:00,63.66,63.73,63.66,63.69,18800.0,46.9215,46.9731,46.9215,46.9436,18800.0
2013-02-28 12:05:00,63.69,63.7,63.62,63.66,22000.0,46.9436,46.951,46.892,46.9215,22000.0
2013-02-28 12:10:00,63.63,63.67,63.6,63.63,53000.0,46.8994,46.9288,46.8773,46.8994,53000.0
2013-02-28 12:15:00,63.63,63.65,63.44,63.46,99600.0,46.8994,46.9141,46.7593,46.7741,99600.0
2013-02-28 12:20:00,63.46,63.56,63.46,63.54,13400.0,46.7741,46.8478,46.7741,46.833,13400.0
2013-02-28 12:25:00,63.55,63.57,63.51,63.52,10800.0,46.8404,46.8551,46.8109,46.8183,10800.0
2013-02-28 12:30:00,63.56,63.57,63.53,63.55,13200.0,46.8478,46.8551,46.8257,46.8404,13200.0
2013-02-28 12:35:00,63.57,63.61,63.55,63.59,14400.0,46.8551,46.8846,46.8404,46.8699,14400.0
2013-02-28 12:40:00,63.57,63.7,63.57,63.67,18000.0,46.8551,46.951,46.8551,46.9288,18000.0
2013-02-28 12:45:00,63.67,63.74,63.65,63.71,7600.0,46.9288,46.9804,46.9141,46.9583,7600.0
2013-02-28 12:50:00,63.74,63.74,63.63,63.65,20000.0,46.9804,46.9804,46.8994,46.9141,20000.0
2013-02-28 12:55:00,63.63,63.66,63.55,63.55,18400.0,46.8994,46.9215,46.8404,46.8404,18400.0
2013-02-28 13:00:00,63.56,63.67,63.55,63.55,134800.0,46.8478,46.9288,46.8404,46.8404,134800.0
2013-02-28 13:05:00,63.56,63.56,63.45,63.47,39200.0,46.8478,46.8478,46.7667,46.7814,39200.0
2013-02-28 13:10:00,63.47,63.5,63.42,63.47,23800.0,46.7814,46.8035,46.7446,46.7814,23800.0
2013-02-28 13:15:00,63.47,63.56,63.45,63.55,29000.0,46.7814,46.8478,46.7667,46.8404,29000.0
2013-02-28 13:20:00,63.52,63.56,63.46,63.52,52400.0,46.8183,46.8478,46.7741,46.8183,52400.0
2013-02-28 13:25:00,63.52,63.57,63.47,63.5,81400.0,46.8183,46.8551,46.7814,46.8035,81400.0
2013-02-28 13:30:00,63.52,63.58,63.42,63.48,53600.0,46.8183,46.8625,46.7446,46.7888,53600.0
2013-02-28 13:35:00,63.52,63.6,63.48,63.49,28000.0,46.8183,46.8773,46.7888,46.7962,28000.0
2013-02-28 13:40:00,63.48,63.52,63.43,63.45,41400.0,46.7888,46.8183,46.752,46.7667,41400.0
2013-02-28 13:45:00,63.45,63.51,63.44,63.45,17800.0,46.7667,46.8109,46.7593,46.7667,17800.0
2013-02-28 13:50:00,63.47,63.52,63.46,63.51,47400.0,46.7814,46.8183,46.7741,46.8109,47400.0
2013-02-28 13:55:00,63.51,63.56,63.49,63.56,18800.0,46.8109,46.8478,46.7962,46.8478,18800.0
2013-02-28 14:00:00,63.55,63.58,63.51,63.51,32400.0,46.8404,46.8625,46.8109,46.8109,32400.0
2013-02-28 14:05:00,63.52,63.59,63.52,63.54,16200.0,46.8183,46.8699,46.8183,46.833,16200.0
2013-02-28 14:10:00,63.6,63.61,63.52,63.59,26200.0,46.8773,46.8846,46.8183,46.8699,26200.0
2013-02-28 14:15:00,63.58,63.6,63.52,63.54,25800.0,46.8625,46.8773,46.8183,46.833,25800.0
2013-02-28 14:20:00,63.53,63.58,63.53,63.57,20800.0,46.8257,46.8625,46.8257,46.8551,20800.0
2013-02-28 14:25:00,63.55,63.57,63.44,63.46,35800.0,46.8404,46.8551,46.7593,46.7741,35800.0
2013-02-28 14:30:00,63.45,63.48,63.27,63.28,66200.0,46.7667,46.7888,46.634,46.6414,66200.0
2013-02-28 14:35:00,63.27,63.3,63.21,63.24,60600.0,46.634,46.6561,46.5898,46.6119,60600.0
2013-02-28 14:40:00,63.25,63.25,63.12,63.15,69200.0,46.6193,46.6193,46.5235,46.5456,69200.0
2013-02-28 14:45:00,63.16,63.27,63.15,63.24,19000.0,46.5529,46.634,46.5456,46.6119,19000.0
2013-02-28 14:50:00,63.24,63.25,63.17,63.21,52000.0,46.6119,46.6193,46.5603,46.5898,52000.0
2013-02-28 14:55:00,63.2,63.23,63.13,63.16,45400.0,46.5824,46.6045,46.5308,46.5529,45400.0
2013-02-28 15:00:00,63.16,63.21,63.13,63.15,62000.0,46.5529,46.5898,46.5308,46.5456,62000.0
2013-02-28 15:05:00,63.15,63.17,63.08,63.13,25200.0,46.5456,46.5603,46.494,46.5308,25200.0
2013-02-28 15:10:00,63.12,63.15,63.08,63.09,90800.0,46.5235,46.5456,46.494,46.5014,90800.0
2013-02-28 15:15:00,63.08,63.1,63.05,63.07,35800.0,46.494,46.5087,46.4719,46.4866,35800.0
2013-02-28 15:20:00,63.07,63.12,63.05,63.1,56000.0,46.4866,46.5235,46.4719,46.5087,56000.0
2013-02-28 15:25:00,63.09,63.1,62.96,62.97,104200.0,46.5014,46.5087,46.4055,46.4129,104200.0
2013-02-28 15:30:00,62.96,63.05,62.95,63.0,44200.0,46.4055,46.4719,46.3982,46.435,44200.0
2013-02-28 15:35:00,62.99,63.03,62.96,62.98,44400.0,46.4276,46.4571,46.4055,46.4203,44400.0
2013-02-28 15:40:00,62.99,63.0,62.85,62.93,56600.0,46.4276,46.435,46.3245,46.3834,56600.0
2013-02-28 15:45:00,62.93,63.0,62.9,62.99,105200.0,46.3834,46.435,46.3613,46.4276,105200.0
2013-02-28 15:50:00,63.0,63.01,62.95,62.95,66400.0,46.435,46.4424,46.3982,46.3982,66400.0
2013-02-28 15:55:00,62.95,63.02,62.84,62.84,149400.0,46.3982,46.4498,46.3171,46.3171,149400.0
2013-03-01 09:30:00,62.32,62.68,62.32,62.48,182600.0,45.9338,46.1992,45.9338,46.0517,182600.0
2013-03-01 09:35:00,62.48,62.48,61.93,61.98,140400.0,46.0517,46.0517,45.6464,45.6832,140400.0
2013-03-01 09:40:00,61.96,61.96,61.62,61.83,84000.0,45.6685,45.6685,45.4179,45.5727,84000.0
2013-03-01 09:45:00,61.81,61.84,61.22,61.45,232800.0,45.5579,45.58,45.123,45.2926,232800.0
2013-03-01 09:50:00,61.48,61.55,61.35,61.39,118000.0,45.3147,45.3663,45.2189,45.2483,118000.0
2013-03-01 09:55:00,61.42,61.46,61.2,61.34,80600.0,45.2705,45.2999,45.1083,45.2115,80600.0
2013-03-01 10:00:00,61.38,61.59,61.32,61.39,134200.0,45.241,45.3958,45.1967,45.2483,134200.0
2013-03-01 10:05:00,61.38,61.82,61.38,61.79,86600.0,45.241,45.5653,45.241,45.5432,86600.0
2013-03-01 10:10:00,61.81,61.82,61.69,61.79,145600.0,45.5579,45.5653,45.4695,45.5432,145600.0
2013-03-01 10:15:00,61.77,61.78,61.55,61.55,112400.0,45.5284,45.5358,45.3663,45.3663,112400.0
2013-03-01 10:20:00,61.56,61.65,61.47,61.6,40600.0,45.3736,45.44,45.3073,45.4031,40600.0
2013-03-01 10:25:00,61.6,61.79,61.6,61.75,159000.0,45.4031,45.5432,45.4031,45.5137,159000.0
2013-03-01 10:30:00,61.74,61.93,61.74,61.89,161800.0,45.5063,45.6464,45.5063,45.6169,161800.0
2013-03-01 10:35:00,61.9,61.98,61.84,61.97,45800.0,45.6242,45.6832,45.58,45.6758,45800.0
2013-03-01 10:40:00,61.97,62.0,61.88,61.96,82000.0,45.6758,45.698,45.6095,45.6685,82000.0
2013-03-01 10:45:00,61.96,61.96,61.84,61.84,29800.0,45.6685,45.6685,45.58,45.58,29800.0
2013-03-01 10:50:00,61.84,62.0,61.81,62.0,101400.0,45.58,45.698,45.5579,45.698,101400.0
2013-03-01 10:55:00,62.0,62.1,61.96,62.03,75200.0,45.698,45.7717,45.6685,45.7201,75200.0
2013-03-01 11:00:00,62.03,62.12,61.95,61.96,131800.0,45.7201,45.7864,45.6611,45.6685,131800.0
2013-03-01 11:05:00,61.96,62.06,61.94,62.05,81800.0,45.6685,45.7422,45.6537,45.7348,81800.0
2013-03-01 11:10:00,62.06,62.1,61.95,61.95,116600.0,45.7422,45.7717,45.6611,45.6611,116600.0
2013-03-01 11:15:00,61.93,61.93,61.7,61.7,128800.0,45.6464,45.6464,45.4768,45.4768,128800.0
2013-03-01 11:20:00,61.7,61.71,61.56,61.63,70200.0,45.4768,45.4842,45.3736,45.4252,70200.0
2013-03-01 11:25:00,61.63,61.69,61.49,61.49,60400.0,45.4252,45.4695,45.322,45.322,60400.0
2013-03-01 11:30:00,61.48,61.56,61.48,61.49,76000.0,45.3147,45.3736,45.3147,45.322,76000.0
2013-03-01 11:35:00,61.51,61.51,61.38,61.38,87000.0,45.3368,45.3368,45.241,45.241,87000.0
2013-03-01 11:40:00,61.38,61.38,61.17,61.24,57600.0,45.241,45.241,45.0862,45.1378,57600.0
2013-03-01 11:45:00,61.26,61.43,61.25,61.33,76600.0,45.1525,45.2778,45.1452,45.2041,76600.0
2013-03-01 11:50:00,61.32,61.38,61.18,61.18,82800.0,45.1967,45.241,45.0936,45.0936,82800.0
2013-03-01 11:55:00,61.18,61.19,61.12,61.13,63000.0,45.0936,45.1009,45.0493,45.0567,63000.0
2013-03-01 12:00:00,61.15,61.49,61.13,61.49,48800.0,45.0714,45.322,45.0567,45.322,48800.0
2013-03-01 12:05:00,61.49,61.51,61.37,61.37,46200.0,45.322,45.3368,45.2336,45.2336,46200.0
2013-03-01 12:10:00,61.41,61.41,61.35,61.4,43200.0,45.2631,45.2631,45.2189,45.2557,43200.0
2013-03-01 12:15:00,61.4,61.59,61.4,61.58,45800.0,45.2557,45.3958,45.2557,45.3884,45800.0
2013-03-01 12:20:00,61.58,61.76,61.56,61.76,61000.0,45.3884,45.5211,45.3736,45.5211,61000.0
2013-03-01 12:25:00,61.76,61.83,61.71,61.72,60000.0,45.5211,45.5727,45.4842,45.4916,60000.0
2013-03-01 12:30:00,61.73,61.82,61.71,61.72,24200.0,45.4989,45.5653,45.4842,45.4916,24200.0
2013-03-01 12:35:00,61.72,61.79,61.71,61.77,25200.0,45.4916,45.5432,45.4842,45.5284,25200.0
2013-03-01 12:40:00,61.78,61.81,61.74,61.77,15600.0,45.5358,45.5579,45.5063,45.5284,15600.0
2013-03-01 12:45:00,61.77,61.8,61.57,61.57,146800.0,45.5284,45.5505,45.381,45.381,146800.0
2013-03-01 12:50:00,61.59,61.77,61.59,61.74,23800.0,45.3958,45.5284,45.3958,45.5063,23800.0
2013-03-01 12:55:00,61.74,61.83,61.74,61.8,11600.0,45.5063,45.5727,45.5063,45.5505,11600.0
2013-03-01 13:00:00,61.79,61.8,61.69,61.74,49800.0,45.5432,45.5505,45.4695,45.5063,49800.0
2013-03-01 13:05:00,61.76,61.76,61.49,61.49,35600.0,45.5211,45.5211,45.322,45.322,35600.0
2013-03-01 13:10:00,61.5,61.63,61.49,61.63,19400.0,45.3294,45.4252,45.322,45.4252,19400.0
2013-03-01 13:15:00,61.63,61.69,61.62,61.65,16800.0,45.4252,45.4695,45.4179,45.44,16800.0
2013-03-01 13:20:00,61.67,61.67,61.6,61.63,37800.0,45.4547,45.4547,45.4031,45.4252,37800.0
2013-03-01 13:25:00,61.64,61.64,61.6,61.63,13000.0,45.4326,45.4326,45.4031,45.4252,13000.0
2013-03-01 13:30:00,61.63,61.64,61.53,61.58,25400.0,45.4252,45.4326,45.3515,45.3884,25400.0
2013-03-01 13:35:00,61.57,61.63,61.55,61.63,13400.0,45.381,45.4252,45.3663,45.4252,13400.0
2013-03-01 13:40:00,61.63,61.64,61.52,61.62,64200.0,45.4252,45.4326,45.3442,45.4179,64200.0
2013-03-01 13:45:00,61.62,61.62,61.47,61.47,28000.0,45.4179,45.4179,45.3073,45.3073,28000.0
2013-03-01 13:50:00,61.47,61.48,61.39,61.42,21800.0,45.3073,45.3147,45.2483,45.2705,21800.0
2013-03-01 13:55:00,61.44,61.57,61.43,61.57,17800.0,45.2852,45.381,45.2778,45.381,17800.0
2013-03-01 14:00:00,61.57,61.63,61.57,61.62,73200.0,45.381,45.4252,45.381,45.4179,73200.0
2013-03-01 14:05:00,61.61,61.61,61.49,61.49,45000.0,45.4105,45.4105,45.322,45.322,45000.0
2013-03-01 14:10:00,61.49,61.53,61.45,61.51,22200.0,45.322,45.3515,45.2926,45.3368,22200.0
2013-03-01 14:15:00,61.51,61.54,61.41,61.45,61800.0,45.3368,45.3589,45.2631,45.2926,61800.0
2013-03-01 14:20:00,61.45,61.52,61.41,61.43,32000.0,45.2926,45.3442,45.2631,45.2778,32000.0
2013-03-01 14:25:00,61.42,61.51,61.4,61.49,24400.0,45.2705,45.3368,45.2557,45.322,24400.0
2013-03-01 14:30:00,61.48,61.52,61.47,61.49,32400.0,45.3147,45.3442,45.3073,45.322,32400.0
2013-03-01 14:35:00,61.49,61.55,61.47,61.47,27200.0,45.322,45.3663,45.3073,45.3073,27200.0
2013-03-01 14:40:00,61.49,61.54,61.47,61.5,27800.0,45.322,45.3589,45.3073,45.3294,27800.0
2013-03-01 14:45:00,61.52,61.52,61.43,61.45,19800.0,45.3442,45.3442,45.2778,45.2926,19800.0
2013-03-01 14:50:00,61.45,61.57,61.43,61.57,38400.0,45.2926,45.381,45.2778,45.381,38400.0
2013-03-01 14:55:00,61.56,61.58,61.48,61.56,61400.0,45.3736,45.3884,45.3147,45.3736,61400.0
2013-03-01 15:00:00,61.57,61.63,61.52,61.56,56200.0,45.381,45.4252,45.3442,45.3736,56200.0
2013-03-01 15:05:00,61.56,61.74,61.56,61.67,42400.0,45.3736,45.5063,45.3736,45.4547,42400.0
2013-03-01 15:10:00,61.68,61.76,61.63,61.7,28000.0,45.4621,45.5211,45.4252,45.4768,28000.0
2013-03-01 15:15:00,61.7,61.71,61.63,61.65,32000.0,45.4768,45.4842,45.4252,45.44,32000.0
2013-03-01 15:20:00,61.62,61.64,61.57,61.57,32600.0,45.4179,45.4326,45.381,45.381,32600.0
2013-03-01 15:25:00,61.59,61.63,61.54,61.55,45200.0,45.3958,45.4252,45.3589,45.3663,45200.0
2013-03-01 15:30:00,61.55,61.62,61.53,61.54,67000.0,45.3663,45.4179,45.3515,45.3589,67000.0
2013-03-01 15:35:00,61.54,61.59,61.51,61.54,74200.0,45.3589,45.3958,45.3368,45.3589,74200.0
2013-03-01 15:40:00,61.54,61.57,61.4,61.41,79600.0,45.3589,45.381,45.2557,45.2631,79600.0
2013-03-01 15:45:00,61.4,61.48,61.38,61.42,107400.0,45.2557,45.3147,45.241,45.2705,107400.0
2013-03-01 15:50:00,61.44,61.49,61.4,61.43,103400.0,45.2852,45.322,45.2557,45.2778,103400.0
2013-03-01 15:55:00,61.43,61.51,61.35,61.51,235200.0,45.2778,45.3368,45.2189,45.3368,235200.0
2013-03-04 09:30:00,61.26,61.44,61.12,61.22,66600.0,45.1525,45.2852,45.0493,45.123,66600.0
2013-03-04 09:35:00,61.22,61.23,60.94,61.02,100400.0,45.123,45.1304,44.9167,44.9756,100400.0
2013-03-04 09:40:00,61.03,61.17,60.89,60.89,121400.0,44.983,45.0862,44.8798,44.8798,121400.0
2013-03-04 09:45:00,60.9,61.23,60.84,61.19,78000.0,44.8872,45.1304,44.843,45.1009,78000.0
2013-03-04 09:50:00,61.19,61.19,60.99,61.08,83400.0,45.1009,45.1009,44.9535,45.0199,83400.0
2013-03-04 09:55:00,61.08,61.09,60.93,60.99,33200.0,45.0199,45.0272,44.9093,44.9535,33200.0
2013-03-04 10:00:00,60.98,61.24,60.97,61.17,36000.0,44.9461,45.1378,44.9388,45.0862,36000.0
2013-03-04 10:05:00,61.17,61.32,61.13,61.3,29000.0,45.0862,45.1967,45.0567,45.182,29000.0
2013-03-04 10:10:00,61.31,61.33,61.15,61.22,79000.0,45.1894,45.2041,45.0714,45.123,79000.0
2013-03-04 10:15:00,61.16,61.18,61.12,61.18,37200.0,45.0788,45.0936,45.0493,45.0936,37200.0
2013-03-04 10:20:00,61.19,61.19,61.1,61.1,35400.0,45.1009,45.1009,45.0346,45.0346,35400.0
2013-03-04 10:25:00,61.1,61.16,61.06,61.13,47800.0,45.0346,45.0788,45.0051,45.0567,47800.0
2013-03-04 10:30:00,61.13,61.25,61.13,61.24,15000.0,45.0567,45.1452,45.0567,45.1378,15000.0
2013-03-04 10:35:00,61.23,61.28,61.19,61.28,48400.0,45.1304,45.1673,45.1009,45.1673,48400.0
2013-03-04 10:40:00,61.3,61.37,61.29,61.3,19400.0,45.182,45.2336,45.1746,45.182,19400.0
2013-03-04 10:45:00,61.31,61.31,61.26,61.26,39000.0,45.1894,45.1894,45.1525,45.1525,39000.0
2013-03-04 10:50:00,61.29,61.3,61.21,61.27,23200.0,45.1746,45.182,45.1157,45.1599,23200.0
2013-03-04 10:55:00,61.25,61.27,61.1,61.15,18200.0,45.1452,45.1599,45.0346,45.0714,18200.0
2013-03-04 11:00:00,61.17,61.17,61.04,61.13,37400.0,45.0862,45.0862,44.9904,45.0567,37400.0
2013-03-04 11:05:00,61.15,61.15,61.0,61.08,25000.0,45.0714,45.0714,44.9609,45.0199,25000.0
2013-03-04 11:10:00,61.08,61.11,60.92,60.93,42200.0,45.0199,45.042,44.9019,44.9093,42200.0
2013-03-04 11:15:00,60.96,61.01,60.91,61.01,23600.0,44.9314,44.9683,44.8946,44.9683,23600.0
2013-03-04 11:20:00,61.01,61.08,60.93,61.08,28400.0,44.9683,45.0199,44.9093,45.0199,28400.0
2013-03-04 11:25:00,61.09,61.13,61.06,61.08,28800.0,45.0272,45.0567,45.0051,45.0199,28800.0
2013-03-04 11:30:00,61.08,61.15,61.01,61.01,22000.0,45.0199,45.0714,44.9683,44.9683,22000.0
2013-03-04 11:35:00,61.02,61.09,60.99,61.04,35800.0,44.9756,45.0272,44.9535,44.9904,35800.0
2013-03-04 11:40:00,61.05,61.09,61.0,61.05,21400.0,44.9977,45.0272,44.9609,44.9977,21400.0
2013-03-04 11:45:00,61.05,61.09,61.02,61.09,16200.0,44.9977,45.0272,44.9756,45.0272,16200.0
2013-03-04 11:50:00,61.08,61.13,61.02,61.08,19600.0,45.0199,45.0567,44.9756,45.0199,19600.0
2013-03-04 11:55:00,61.09,61.17,61.08,61.1,30800.0,45.0272,45.0862,45.0199,45.0346,30800.0
2013-03-04 12:00:00,61.1,61.17,61.07,61.07,26600.0,45.0346,45.0862,45.0125,45.0125,26600.0
2013-03-04 12:05:00,61.07,61.1,60.99,60.99,22200.0,45.0125,45.0346,44.9535,44.9535,22200.0
2013-03-04 12:10:00,60.99,61.04,60.97,61.02,20600.0,44.9535,44.9904,44.9388,44.9756,20600.0
2013-03-04 12:15:00,61.02,61.05,60.92,60.96,17000.0,44.9756,44.9977,44.9019,44.9314,17000.0
2013-03-04 12:20:00,60.94,60.94,60.85,60.85,25600.0,44.9167,44.9167,44.8503,44.8503,25600.0
2013-03-04 12:25:00,60.85,60.94,60.84,60.84,16600.0,44.8503,44.9167,44.843,44.843,16600.0
2013-03-04 12:30:00,60.83,60.85,60.69,60.77,40400.0,44.8356,44.8503,44.7324,44.7914,40400.0
2013-03-04 12:35:00,60.77,60.85,60.73,60.77,29200.0,44.7914,44.8503,44.7619,44.7914,29200.0
2013-03-04 12:40:00,60.78,60.88,60.77,60.8,27600.0,44.7987,44.8724,44.7914,44.8135,27600.0
2013-03-04 12:45:00,60.8,60.82,60.76,60.78,12200.0,44.8135,44.8282,44.784,44.7987,12200.0
2013-03-04 12:50:00,60.79,60.8,60.74,60.76,13000.0,44.8061,44.8135,44.7693,44.784,13000.0
2013-03-04 12:55:00,60.75,60.77,60.71,60.71,23000.0,44.7766,44.7914,44.7471,44.7471,23000.0
2013-03-04 13:00:00,60.71,60.72,60.57,60.59,37800.0,44.7471,44.7545,44.6439,44.6587,37800.0
2013-03-04 13:05:00,60.59,60.59,60.5,60.59,28000.0,44.6587,44.6587,44.5924,44.6587,28000.0
2013-03-04 13:10:00,60.59,60.63,60.55,60.62,18000.0,44.6587,44.6882,44.6292,44.6808,18000.0
2013-03-04 13:15:00,60.63,60.68,60.6,60.61,31000.0,44.6882,44.725,44.6661,44.6734,31000.0
2013-03-04 13:20:00,60.61,60.77,60.6,60.7,39600.0,44.6734,44.7914,44.6661,44.7398,39600.0
2013-03-04 13:25:00,60.7,60.74,60.67,60.74,19600.0,44.7398,44.7693,44.7177,44.7693,19600.0
2013-03-04 13:30:00,60.73,60.73,60.61,60.69,23600.0,44.7619,44.7619,44.6734,44.7324,23600.0
2013-03-04 13:35:00,60.66,60.67,60.61,60.62,18000.0,44.7103,44.7177,44.6734,44.6808,18000.0
2013-03-04 13:40:00,60.62,60.71,60.6,60.63,26800.0,44.6808,44.7471,44.6661,44.6882,26800.0
2013-03-04 13:45:00,60.62,60.67,60.58,60.64,32000.0,44.6808,44.7177,44.6513,44.6955,32000.0
2013-03-04 13:50:00,60.64,60.67,60.6,60.62,49400.0,44.6955,44.7177,44.6661,44.6808,49400.0
2013-03-04 13:55:00,60.6,60.74,60.58,60.74,25600.0,44.6661,44.7693,44.6513,44.7693,25600.0
2013-03-04 14:00:00,60.72,60.77,60.67,60.71,28000.0,44.7545,44.7914,44.7177,44.7471,28000.0
2013-03-04 14:05:00,60.7,60.79,60.68,60.77,40400.0,44.7398,44.8061,44.725,44.7914,40400.0
2013-03-04 14:10:00,60.76,60.76,60.64,60.73,31000.0,44.784,44.784,44.6955,44.7619,31000.0
2013-03-04 14:15:00,60.73,60.73,60.67,60.69,24800.0,44.7619,44.7619,44.7177,44.7324,24800.0
2013-03-04 14:20:00,60.7,60.73,60.64,60.69,43000.0,44.7398,44.7619,44.6955,44.7324,43000.0
2013-03-04 14:25:00,60.67,60.93,60.66,60.88,45600.0,44.7177,44.9093,44.7103,44.8724,45600.0
2013-03-04 14:30:00,60.88,60.88,60.79,60.85,59000.0,44.8724,44.8724,44.8061,44.8503,59000.0
2013-03-04 14:35:00,60.85,60.9,60.83,60.9,26400.0,44.8503,44.8872,44.8356,44.8872,26400.0
2013-03-04 14:40:00,60.9,60.9,60.83,60.87,70000.0,44.8872,44.8872,44.8356,44.8651,70000.0
2013-03-04 14:45:00,60.87,60.93,60.83,60.83,84400.0,44.8651,44.9093,44.8356,44.8356,84400.0
2013-03-04 14:50:00,60.84,60.9,60.84,60.85,53400.0,44.843,44.8872,44.843,44.8503,53400.0
2013-03-04 14:55:00,60.84,60.92,60.8,60.85,94000.0,44.843,44.9019,44.8135,44.8503,94000.0
2013-03-04 15:00:00,60.85,60.9,60.8,60.84,49200.0,44.8503,44.8872,44.8135,44.843,49200.0
2013-03-04 15:05:00,60.85,60.9,60.81,60.83,63600.0,44.8503,44.8872,44.8208,44.8356,63600.0
2013-03-04 15:10:00,60.82,60.88,60.81,60.84,58600.0,44.8282,44.8724,44.8208,44.843,58600.0
2013-03-04 15:15:00,60.85,60.88,60.84,60.85,59200.0,44.8503,44.8724,44.843,44.8503,59200.0
2013-03-04 15:20:00,60.85,60.88,60.81,60.86,71800.0,44.8503,44.8724,44.8208,44.8577,71800.0
2013-03-04 15:25:00,60.87,60.92,60.84,60.9,73200.0,44.8651,44.9019,44.843,44.8872,73200.0
2013-03-04 15:30:00,60.91,60.92,60.84,60.89,108400.0,44.8946,44.9019,44.843,44.8798,108400.0
2013-03-04 15:35:00,60.88,60.9,60.82,60.89,112800.0,44.8724,44.8872,44.8282,44.8798,112800.0
2013-03-04 15:40:00,60.89,60.92,60.83,60.87,92600.0,44.8798,44.9019,44.8356,44.8651,92600.0
2013-03-04 15:45:00,60.87,60.94,60.83,60.92,97400.0,44.8651,44.9167,44.8356,44.9019,97400.0
2013-03-04 15:50:00,60.91,60.92,60.83,60.83,107200.0,44.8946,44.9019,44.8356,44.8356,107200.0
2013-03-04 15:55:00,60.83,60.91,60.77,60.9,135200.0,44.8356,44.8946,44.7914,44.8872,135200.0
2013-03-05 09:30:00,61.54,61.7,61.48,61.69,68400.0,45.3589,45.4768,45.3147,45.4695,68400.0
2013-03-05 09:35:00,61.68,61.86,61.59,61.59,103000.0,45.4621,45.5948,45.3958,45.3958,103000.0
2013-03-05 09:40:00,61.62,61.62,61.4,61.4,55000.0,45.4179,45.4179,45.2557,45.2557,55000.0
2013-03-05 09:45:00,61.45,61.49,61.21,61.3,64400.0,45.2926,45.322,45.1157,45.182,64400.0
2013-03-05 09:50:00,61.3,61.34,61.23,61.3,93400.0,45.182,45.2115,45.1304,45.182,93400.0
2013-03-05 09:55:00,61.35,61.56,61.35,61.48,161000.0,45.2189,45.3736,45.2189,45.3147,161000.0
2013-03-05 10:00:00,61.49,61.61,61.44,61.47,54800.0,45.322,45.4105,45.2852,45.3073,54800.0
2013-03-05 10:05:00,61.44,61.47,61.41,61.41,28400.0,45.2852,45.3073,45.2631,45.2631,28400.0
2013-03-05 10:10:00,61.41,61.55,61.41,61.55,25600.0,45.2631,45.3663,45.2631,45.3663,25600.0
2013-03-05 10:15:00,61.55,61.6,61.44,61.46,25200.0,45.3663,45.4031,45.2852,45.2999,25200.0
2013-03-05 10:20:00,61.48,61.64,61.48,61.56,22600.0,45.3147,45.4326,45.3147,45.3736,22600.0
2013-03-05 10:25:00,61.52,61.65,61.49,61.65,41400.0,45.3442,45.44,45.322,45.44,41400.0
2013-03-05 10:30:00,61.6,61.63,61.53,61.55,61200.0,45.4031,45.4252,45.3515,45.3663,61200.0
2013-03-05 10:35:00,61.55,61.61,61.54,61.6,59200.0,45.3663,45.4105,45.3589,45.4031,59200.0
2013-03-05 10:40:00,61.6,61.67,61.58,61.63,60200.0,45.4031,45.4547,45.3884,45.4252,60200.0
2013-03-05 10:45:00,61.65,61.74,61.56,61.7,110800.0,45.44,45.5063,45.3736,45.4768,110800.0
2013-03-05 10:50:00,61.67,61.71,61.6,61.67,76800.0,45.4547,45.4842,45.4031,45.4547,76800.0
2013-03-05 10:55:00,61.68,61.71,61.57,61.63,86400.0,45.4621,45.4842,45.381,45.4252,86400.0
2013-03-05 11:00:00,61.63,61.65,61.54,61.55,57200.0,45.4252,45.44,45.3589,45.3663,57200.0
2013-03-05 11:05:00,61.55,61.74,61.54,61.73,46800.0,45.3663,45.5063,45.3589,45.4989,46800.0
2013-03-05 11:10:00,61.74,61.88,61.71,61.85,80600.0,45.5063,45.6095,45.4842,45.5874,80600.0
2013-03-05 11:15:00,61.88,61.99,61.86,61.98,80600.0,45.6095,45.6906,45.5948,45.6832,80600.0
2013-03-05 11:20:00,61.98,61.98,61.91,61.98,52200.0,45.6832,45.6832,45.6316,45.6832,52200.0
2013-03-05 11:25:00,61.98,62.05,61.94,61.98,95400.0,45.6832,45.7348,45.6537,45.6832,95400.0
2013-03-05 11:30:00,61.97,62.0,61.87,61.91,80000.0,45.6758,45.698,45.6021,45.6316,80000.0
2013-03-05 11:35:00,61.92,61.97,61.83,61.83,62000.0,45.639,45.6758,45.5727,45.5727,62000.0
2013-03-05 11:40:00,61.85,61.95,61.83,61.88,53400.0,45.5874,45.6611,45.5727,45.6095,53400.0
2013-03-05 11:45:00,61.86,62.0,61.85,61.99,31600.0,45.5948,45.698,45.5874,45.6906,31600.0
2013-03-05 11:50:00,62.0,62.01,61.96,61.99,25800.0,45.698,45.7053,45.6685,45.6906,25800.0
2013-03-05 11:55:00,61.99,62.02,61.93,62.0,27600.0,45.6906,45.7127,45.6464,45.698,27600.0
2013-03-05 12:00:00,62.01,62.04,61.97,62.03,16400.0,45.7053,45.7274,45.6758,45.7201,16400.0
2013-03-05 12:05:00,62.01,62.09,62.01,62.09,16400.0,45.7053,45.7643,45.7053,45.7643,16400.0
2013-03-05 12:10:00,62.07,62.13,62.05,62.09,33400.0,45.7495,45.7938,45.7348,45.7643,33400.0
2013-03-05 12:15:00,62.07,62.08,62.03,62.08,20400.0,45.7495,45.7569,45.7201,45.7569,20400.0
2013-03-05 12:20:00,62.08,62.1,62.04,62.04,13800.0,45.7569,45.7717,45.7274,45.7274,13800.0
2013-03-05 12:25:00,62.06,62.1,62.06,62.08,20600.0,45.7422,45.7717,45.7422,45.7569,20600.0
2013-03-05 12:30:00,62.08,62.12,62.08,62.11,28600.0,45.7569,45.7864,45.7569,45.779,28600.0
2013-03-05 12:35:00,62.1,62.26,62.1,62.24,60800.0,45.7717,45.8896,45.7717,45.8748,60800.0
2013-03-05 12:40:00,62.24,62.29,62.2,62.24,35600.0,45.8748,45.9117,45.8454,45.8748,35600.0
2013-03-05 12:45:00,62.25,62.36,62.25,62.29,31800.0,45.8822,45.9633,45.8822,45.9117,31800.0
2013-03-05 12:50:00,62.28,62.32,62.22,62.26,20600.0,45.9043,45.9338,45.8601,45.8896,20600.0
2013-03-05 12:55:00,62.26,62.3,62.26,62.27,16800.0,45.8896,45.9191,45.8896,45.897,16800.0
2013-03-05 13:00:00,62.27,62.37,62.27,62.33,13800.0,45.897,45.9707,45.897,45.9412,13800.0
2013-03-05 13:05:00,62.32,62.35,62.26,62.27,25000.0,45.9338,45.9559,45.8896,45.897,25000.0
2013-03-05 13:10:00,62.27,62.33,62.26,62.27,32400.0,45.897,45.9412,45.8896,45.897,32400.0
2013-03-05 13:15:00,62.27,62.38,62.26,62.38,21400.0,45.897,45.978,45.8896,45.978,21400.0
2013-03-05 13:20:00,62.38,62.42,62.37,62.39,33200.0,45.978,46.0075,45.9707,45.9854,33200.0
2013-03-05 13:25:00,62.38,62.38,62.26,62.32,30600.0,45.978,45.978,45.8896,45.9338,30600.0
2013-03-05 13:30:00,62.31,62.48,62.31,62.46,58200.0,45.9264,46.0517,45.9264,46.037,58200.0
2013-03-05 13:35:00,62.46,62.49,62.4,62.49,26400.0,46.037,46.0591,45.9928,46.0591,26400.0
2013-03-05 13:40:00,62.48,62.52,62.45,62.47,33000.0,46.0517,46.0812,46.0296,46.0444,33000.0
2013-03-05 13:45:00,62.46,62.52,62.46,62.52,36800.0,46.037,46.0812,46.037,46.0812,36800.0
2013-03-05 13:50:00,62.52,62.52,62.45,62.51,27800.0,46.0812,46.0812,46.0296,46.0739,27800.0
2013-03-05 13:55:00,62.48,62.48,62.38,62.44,34800.0,46.0517,46.0517,45.978,46.0223,34800.0
2013-03-05 14:00:00,62.45,62.49,62.42,62.42,20400.0,46.0296,46.0591,46.0075,46.0075,20400.0
2013-03-05 14:05:00,62.42,62.42,62.28,62.28,36800.0,46.0075,46.0075,45.9043,45.9043,36800.0
2013-03-05 14:10:00,62.28,62.35,62.23,62.34,33200.0,45.9043,45.9559,45.8675,45.9486,33200.0
2013-03-05 14:15:00,62.34,62.41,62.31,62.38,19000.0,45.9486,46.0001,45.9264,45.978,19000.0
2013-03-05 14:20:00,62.38,62.39,62.29,62.32,21000.0,45.978,45.9854,45.9117,45.9338,21000.0
2013-03-05 14:25:00,62.31,62.31,62.11,62.13,35200.0,45.9264,45.9264,45.779,45.7938,35200.0
2013-03-05 14:30:00,62.14,62.18,62.09,62.15,33200.0,45.8011,45.8306,45.7643,45.8085,33200.0
2013-03-05 14:35:00,62.17,62.23,62.15,62.15,15600.0,45.8233,45.8675,45.8085,45.8085,15600.0
2013-03-05 14:40:00,62.17,62.17,62.13,62.16,14800.0,45.8233,45.8233,45.7938,45.8159,14800.0
2013-03-05 14:45:00,62.16,62.2,62.12,62.17,25400.0,45.8159,45.8454,45.7864,45.8233,25400.0
2013-03-05 14:50:00,62.16,62.17,62.13,62.13,19200.0,45.8159,45.8233,45.7938,45.7938,19200.0
2013-03-05 14:55:00,62.16,62.2,62.13,62.19,20200.0,45.8159,45.8454,45.7938,45.838,20200.0
2013-03-05 15:00:00,62.19,62.26,62.13,62.22,76200.0,45.838,45.8896,45.7938,45.8601,76200.0
2013-03-05 15:05:00,62.22,62.24,62.13,62.24,28200.0,45.8601,45.8748,45.7938,45.8748,28200.0
2013-03-05 15:10:00,62.22,62.24,62.16,62.23,31200.0,45.8601,45.8748,45.8159,45.8675,31200.0
2013-03-05 15:15:00,62.22,62.25,62.18,62.2,16400.0,45.8601,45.8822,45.8306,45.8454,16400.0
2013-03-05 15:20:00,62.19,62.19,62.1,62.13,30000.0,45.838,45.838,45.7717,45.7938,30000.0
2013-03-05 15:25:00,62.13,62.15,62.06,62.15,31600.0,45.7938,45.8085,45.7422,45.8085,31600.0
2013-03-05 15:30:00,62.15,62.2,62.1,62.13,36800.0,45.8085,45.8454,45.7717,45.7938,36800.0
2013-03-05 15:35:00,62.13,62.2,62.11,62.17,30800.0,45.7938,45.8454,45.779,45.8233,30800.0
2013-03-05 15:40:00,62.17,62.25,62.17,62.24,30800.0,45.8233,45.8822,45.8233,45.8748,30800.0
2013-03-05 15:45:00,62.26,62.3,62.24,62.27,136800.0,45.8896,45.9191,45.8748,45.897,136800.0
2013-03-05 15:50:00,62.28,62.32,62.26,62.29,176600.0,45.9043,45.9338,45.8896,45.9117,176600.0
2013-03-05 15:55:00,62.3,62.35,62.27,62.35,174000.0,45.9191,45.9559,45.897,45.9559,174000.0
2013-03-06 09:30:00,62.59,62.84,62.45,62.56,61600.0,46.1328,46.3171,46.0296,46.1107,61600.0
2013-03-06 09:35:00,62.5,62.55,62.16,62.24,57200.0,46.0665,46.1033,45.8159,45.8748,57200.0
2013-03-06 09:40:00,62.23,62.38,62.16,62.36,32600.0,45.8675,45.978,45.8159,45.9633,32600.0
2013-03-06 09:45:00,62.35,62.42,62.29,62.33,30800.0,45.9559,46.0075,45.9117,45.9412,30800.0
2013-03-06 09:50:00,62.34,62.45,62.34,62.4,32600.0,45.9486,46.0296,45.9486,45.9928,32600.0
2013-03-06 09:55:00,62.42,62.55,62.35,62.46,28400.0,46.0075,46.1033,45.9559,46.037,28400.0
2013-03-06 10:00:00,62.44,62.49,62.38,62.46,21600.0,46.0223,46.0591,45.978,46.037,21600.0
2013-03-06 10:05:00,62.46,62.54,62.41,62.41,26400.0,46.037,46.096,46.0001,46.0001,26400.0
2013-03-06 10:10:00,62.41,62.56,62.41,62.48,23200.0,46.0001,46.1107,46.0001,46.0517,23200.0
2013-03-06 10:15:00,62.49,62.59,62.49,62.52,19600.0,46.0591,46.1328,46.0591,46.0812,19600.0
2013-03-06 10:20:00,62.49,62.63,62.49,62.63,21600.0,46.0591,46.1623,46.0591,46.1623,21600.0
2013-03-06 10:25:00,62.64,62.73,62.63,62.65,37200.0,46.1697,46.236,46.1623,46.177,37200.0
2013-03-06 10:30:00,62.67,62.67,62.48,62.55,38200.0,46.1918,46.1918,46.0517,46.1033,38200.0
2013-03-06 10:35:00,62.56,62.65,62.51,62.63,39600.0,46.1107,46.177,46.0739,46.1623,39600.0
2013-03-06 10:40:00,62.62,62.67,62.56,62.67,38200.0,46.1549,46.1918,46.1107,46.1918,38200.0
2013-03-06 10:45:00,62.66,62.71,62.59,62.63,58800.0,46.1844,46.2213,46.1328,46.1623,58800.0
2013-03-06 10:50:00,62.63,62.7,62.58,62.6,32000.0,46.1623,46.2139,46.1254,46.1402,32000.0
2013-03-06 10:55:00,62.57,62.62,62.44,62.44,58000.0,46.1181,46.1549,46.0223,46.0223,58000.0
2013-03-06 11:00:00,62.43,62.57,62.41,62.41,41600.0,46.0149,46.1181,46.0001,46.0001,41600.0
2013-03-06 11:05:00,62.43,62.47,62.4,62.41,33800.0,46.0149,46.0444,45.9928,46.0001,33800.0
2013-03-06 11:10:00,62.42,62.53,62.41,62.53,34000.0,46.0075,46.0886,46.0001,46.0886,34000.0
2013-03-06 11:15:00,62.52,62.54,62.43,62.51,32000.0,46.0812,46.096,46.0149,46.0739,32000.0
2013-03-06 11:20:00,62.5,62.55,62.47,62.49,22000.0,46.0665,46.1033,46.0444,46.0591,22000.0
2013-03-06 11:25:00,62.49,62.49,62.44,62.46,21000.0,46.0591,46.0591,46.0223,46.037,21000.0
2013-03-06 11:30:00,62.47,62.56,62.43,62.54,61000.0,46.0444,46.1107,46.0149,46.096,61000.0
2013-03-06 11:35:00,62.54,62.63,62.53,62.56,53800.0,46.096,46.1623,46.0886,46.1107,53800.0
2013-03-06 11:40:00,62.55,62.6,62.51,62.53,47200.0,46.1033,46.1402,46.0739,46.0886,47200.0
2013-03-06 11:45:00,62.52,62.6,62.52,62.58,20600.0,46.0812,46.1402,46.0812,46.1254,20600.0
2013-03-06 11:50:00,62.6,62.63,62.57,62.58,20800.0,46.1402,46.1623,46.1181,46.1254,20800.0
2013-03-06 11:55:00,62.58,62.64,62.55,62.55,28800.0,46.1254,46.1697,46.1033,46.1033,28800.0
2013-03-06 12:00:00,62.57,62.57,62.45,62.45,44200.0,46.1181,46.1181,46.0296,46.0296,44200.0
2013-03-06 12:05:00,62.45,62.51,62.44,62.48,31200.0,46.0296,46.0739,46.0223,46.0517,31200.0
2013-03-06 12:10:00,62.49,62.52,62.46,62.46,42600.0,46.0591,46.0812,46.037,46.037,42600.0
2013-03-06 12:15:00,62.47,62.55,62.47,62.55,20800.0,46.0444,46.1033,46.0444,46.1033,20800.0
2013-03-06 12:20:00,62.55,62.57,62.49,62.54,19800.0,46.1033,46.1181,46.0591,46.096,19800.0
2013-03-06 12:25:00,62.52,62.56,62.46,62.47,16800.0,46.0812,46.1107,46.037,46.0444,16800.0
2013-03-06 12:30:00,62.48,62.5,62.45,62.47,38200.0,46.0517,46.0665,46.0296,46.0444,38200.0
2013-03-06 12:35:00,62.46,62.61,62.46,62.58,24800.0,46.037,46.1476,46.037,46.1254,24800.0
2013-03-06 12:40:00,62.57,62.64,62.53,62.62,15600.0,46.1181,46.1697,46.0886,46.1549,15600.0
2013-03-06 12:45:00,62.62,62.66,62.56,62.64,18800.0,46.1549,46.1844,46.1107,46.1697,18800.0
2013-03-06 12:50:00,62.65,62.66,62.6,62.62,16800.0,46.177,46.1844,46.1402,46.1549,16800.0
2013-03-06 12:55:00,62.63,62.7,62.59,62.67,39400.0,46.1623,46.2139,46.1328,46.1918,39400.0
2013-03-06 13:00:00,62.66,62.77,62.63,62.76,41600.0,46.1844,46.2655,46.1623,46.2581,41600.0
2013-03-06 13:05:00,62.74,62.77,62.73,62.73,21200.0,46.2434,46.2655,46.236,46.236,21200.0
2013-03-06 13:10:00,62.73,62.79,62.68,62.75,18800.0,46.236,46.2802,46.1992,46.2507,18800.0
2013-03-06 13:15:00,62.74,62.79,62.71,62.77,24600.0,46.2434,46.2802,46.2213,46.2655,24600.0
2013-03-06 13:20:00,62.76,62.79,62.7,62.72,29200.0,46.2581,46.2802,46.2139,46.2286,29200.0
2013-03-06 13:25:00,62.72,62.79,62.7,62.77,22800.0,46.2286,46.2802,46.2139,46.2655,22800.0
2013-03-06 13:30:00,62.77,62.77,62.72,62.74,25400.0,46.2655,46.2655,46.2286,46.2434,25400.0
2013-03-06 13:35:00,62.74,62.82,62.72,62.77,33800.0,46.2434,46.3023,46.2286,46.2655,33800.0
2013-03-06 13:40:00,62.77,62.82,62.77,62.79,24600.0,46.2655,46.3023,46.2655,46.2802,24600.0
2013-03-06 13:45:00,62.79,62.79,62.72,62.75,24800.0,46.2802,46.2802,46.2286,46.2507,24800.0
2013-03-06 13:50:00,62.75,62.83,62.71,62.83,39200.0,46.2507,46.3097,46.2213,46.3097,39200.0
2013-03-06 13:55:00,62.83,62.92,62.83,62.92,41600.0,46.3097,46.376,46.3097,46.376,41600.0
2013-03-06 14:00:00,62.9,62.9,62.86,62.88,22600.0,46.3613,46.3613,46.3318,46.3466,22600.0
2013-03-06 14:05:00,62.87,62.96,62.84,62.9,21600.0,46.3392,46.4055,46.3171,46.3613,21600.0
2013-03-06 14:10:00,62.9,62.91,62.84,62.88,27600.0,46.3613,46.3687,46.3171,46.3466,27600.0
2013-03-06 14:15:00,62.89,62.92,62.77,62.77,49600.0,46.3539,46.376,46.2655,46.2655,49600.0
2013-03-06 14:20:00,62.77,62.8,62.74,62.74,45200.0,46.2655,46.2876,46.2434,46.2434,45200.0
2013-03-06 14:25:00,62.74,62.87,62.73,62.82,35800.0,46.2434,46.3392,46.236,46.3023,35800.0
2013-03-06 14:30:00,62.82,62.88,62.8,62.85,23400.0,46.3023,46.3466,46.2876,46.3245,23400.0
2013-03-06 14:35:00,62.87,62.9,62.85,62.85,29200.0,46.3392,46.3613,46.3245,46.3245,29200.0
2013-03-06 14:40:00,62.85,62.85,62.76,62.82,26600.0,46.3245,46.3245,46.2581,46.3023,26600.0
2013-03-06 14:45:00,62.84,62.94,62.84,62.92,42800.0,46.3171,46.3908,46.3171,46.376,42800.0
2013-03-06 14:50:00,62.93,62.95,62.86,62.92,25400.0,46.3834,46.3982,46.3318,46.376,25400.0
2013-03-06 14:55:00,62.93,62.98,62.91,62.92,49400.0,46.3834,46.4203,46.3687,46.376,49400.0
2013-03-06 15:00:00,62.92,62.97,62.84,62.85,38000.0,46.376,46.4129,46.3171,46.3245,38000.0
2013-03-06 15:05:00,62.85,62.89,62.83,62.88,72000.0,46.3245,46.3539,46.3097,46.3466,72000.0
2013-03-06 15:10:00,62.87,62.88,62.84,62.84,47600.0,46.3392,46.3466,46.3171,46.3171,47600.0
2013-03-06 15:15:00,62.83,62.88,62.74,62.74,41400.0,46.3097,46.3466,46.2434,46.2434,41400.0
2013-03-06 15:20:00,62.74,62.76,62.7,62.76,49600.0,46.2434,46.2581,46.2139,46.2581,49600.0
2013-03-06 15:25:00,62.76,62.8,62.68,62.74,68600.0,46.2581,46.2876,46.1992,46.2434,68600.0
2013-03-06 15:30:00,62.73,62.8,62.7,62.8,58000.0,46.236,46.2876,46.2139,46.2876,58000.0
2013-03-06 15:35:00,62.79,62.8,62.71,62.71,46800.0,46.2802,46.2876,46.2213,46.2213,46800.0
2013-03-06 15:40:00,62.71,62.8,62.65,62.68,69200.0,46.2213,46.2876,46.177,46.1992,69200.0
2013-03-06 15:45:00,62.69,62.78,62.69,62.74,103800.0,46.2065,46.2729,46.2065,46.2434,103800.0
2013-03-06 15:50:00,62.75,62.88,62.73,62.88,160400.0,46.2507,46.3466,46.236,46.3466,160400.0
2013-03-06 15:55:00,62.88,62.92,62.77,62.85,338200.0,46.3466,46.376,46.2655,46.3245,338200.0
2013-03-07 09:30:00,62.88,62.99,62.69,62.85,37600.0,46.3466,46.4276,46.2065,46.3245,37600.0
2013-03-07 09:35:00,62.9,62.98,62.8,62.81,52200.0,46.3613,46.4203,46.2876,46.295,52200.0
2013-03-07 09:40:00,62.83,62.87,62.75,62.85,33800.0,46.3097,46.3392,46.2507,46.3245,33800.0
2013-03-07 09:45:00,62.87,62.87,62.74,62.74,54600.0,46.3392,46.3392,46.2434,46.2434,54600.0
2013-03-07 09:50:00,62.76,62.89,62.69,62.82,42400.0,46.2581,46.3539,46.2065,46.3023,42400.0
2013-03-07 09:55:00,62.8,62.88,62.77,62.88,13000.0,46.2876,46.3466,46.2655,46.3466,13000.0
2013-03-07 10:00:00,62.88,62.91,62.79,62.85,26600.0,46.3466,46.3687,46.2802,46.3245,26600.0
2013-03-07 10:05:00,62.81,62.91,62.81,62.87,23800.0,46.295,46.3687,46.295,46.3392,23800.0
2013-03-07 10:10:00,62.87,62.93,62.84,62.9,29200.0,46.3392,46.3834,46.3171,46.3613,29200.0
2013-03-07 10:15:00,62.93,62.96,62.88,62.94,27200.0,46.3834,46.4055,46.3466,46.3908,27200.0
2013-03-07 10:20:00,62.95,62.97,62.91,62.96,38000.0,46.3982,46.4129,46.3687,46.4055,38000.0
2013-03-07 10:25:00,62.98,62.99,62.94,62.97,17800.0,46.4203,46.4276,46.3908,46.4129,17800.0
2013-03-07 10:30:00,62.99,63.37,62.99,63.35,68000.0,46.4276,46.7077,46.4276,46.693,68000.0
2013-03-07 10:35:00,63.33,63.35,63.24,63.25,13200.0,46.6782,46.693,46.6119,46.6193,13200.0
2013-03-07 10:40:00,63.27,63.45,63.24,63.42,32600.0,46.634,46.7667,46.6119,46.7446,32600.0
2013-03-07 10:45:00,63.43,63.53,63.41,63.49,35400.0,46.752,46.8257,46.7372,46.7962,35400.0
2013-03-07 10:50:00,63.49,63.53,63.48,63.48,26400.0,46.7962,46.8257,46.7888,46.7888,26400.0
2013-03-07 10:55:00,63.47,63.58,63.45,63.58,30600.0,46.7814,46.8625,46.7667,46.8625,30600.0
2013-03-07 11:00:00,63.58,63.72,63.53,63.72,62000.0,46.8625,46.9657,46.8257,46.9657,62000.0
2013-03-07 11:05:00,63.7,63.71,63.6,63.62,27800.0,46.951,46.9583,46.8773,46.892,27800.0
2013-03-07 11:10:00,63.61,63.66,63.57,63.57,44400.0,46.8846,46.9215,46.8551,46.8551,44400.0
2013-03-07 11:15:00,63.59,63.68,63.58,63.62,26600.0,46.8699,46.9362,46.8625,46.892,26600.0
2013-03-07 11:20:00,63.6,63.65,63.56,63.63,66400.0,46.8773,46.9141,46.8478,46.8994,66400.0
2013-03-07 11:25:00,63.6,63.65,63.6,63.64,16400.0,46.8773,46.9141,46.8773,46.9067,16400.0
2013-03-07 11:30:00,63.66,63.74,63.63,63.7,32400.0,46.9215,46.9804,46.8994,46.951,32400.0
2013-03-07 11:35:00,63.68,63.8,63.67,63.77,23000.0,46.9362,47.0247,46.9288,47.0026,23000.0
2013-03-07 11:40:00,63.77,63.8,63.74,63.77,21200.0,47.0026,47.0247,46.9804,47.0026,21200.0
2013-03-07 11:45:00,63.81,63.83,63.77,63.79,15600.0,47.032,47.0468,47.0026,47.0173,15600.0
2013-03-07 11:50:00,63.78,63.86,63.77,63.86,25000.0,47.0099,47.0689,47.0026,47.0689,25000.0
2013-03-07 11:55:00,63.86,63.87,63.81,63.84,23400.0,47.0689,47.0763,47.032,47.0541,23400.0
2013-03-07 12:00:00,63.85,63.88,63.82,63.87,31800.0,47.0615,47.0836,47.0394,47.0763,31800.0
2013-03-07 12:05:00,63.86,63.93,63.83,63.89,51400.0,47.0689,47.1205,47.0468,47.091,51400.0
2013-03-07 12:10:00,63.89,63.92,63.84,63.86,18000.0,47.091,47.1131,47.0541,47.0689,18000.0
2013-03-07 12:15:00,63.87,63.88,63.85,63.88,22000.0,47.0763,47.0836,47.0615,47.0836,22000.0
2013-03-07 12:20:00,63.88,63.91,63.85,63.91,22200.0,47.0836,47.1057,47.0615,47.1057,22200.0
2013-03-07 12:25:00,63.92,63.95,63.88,63.93,20800.0,47.1131,47.1352,47.0836,47.1205,20800.0
2013-03-07 12:30:00,63.93,63.97,63.93,63.94,30000.0,47.1205,47.15,47.1205,47.1279,30000.0
2013-03-07 12:35:00,63.94,63.99,63.94,63.96,24800.0,47.1279,47.1647,47.1279,47.1426,24800.0
2013-03-07 12:40:00,63.96,63.96,63.94,63.96,28800.0,47.1426,47.1426,47.1279,47.1426,28800.0
2013-03-07 12:45:00,63.95,64.05,63.95,64.05,34000.0,47.1352,47.2089,47.1352,47.2089,34000.0
2013-03-07 12:50:00,64.04,64.06,64.03,64.04,19200.0,47.2016,47.2163,47.1942,47.2016,19200.0
2013-03-07 12:55:00,64.06,64.1,64.05,64.08,17400.0,47.2163,47.2458,47.2089,47.231,17400.0
2013-03-07 13:00:00,64.09,64.11,63.99,64.08,62800.0,47.2384,47.2532,47.1647,47.231,62800.0
2013-03-07 13:05:00,64.08,64.08,63.95,63.97,16600.0,47.231,47.231,47.1352,47.15,16600.0
2013-03-07 13:10:00,63.95,63.96,63.88,63.88,25000.0,47.1352,47.1426,47.0836,47.0836,25000.0
2013-03-07 13:15:00,63.88,63.9,63.79,63.79,52600.0,47.0836,47.0984,47.0173,47.0173,52600.0
2013-03-07 13:20:00,63.79,63.81,63.75,63.79,13800.0,47.0173,47.032,46.9878,47.0173,13800.0
2013-03-07 13:25:00,63.79,63.81,63.75,63.79,9200.0,47.0173,47.032,46.9878,47.0173,9200.0
2013-03-07 13:30:00,63.79,63.82,63.77,63.79,16800.0,47.0173,47.0394,47.0026,47.0173,16800.0
2013-03-07 13:35:00,63.79,63.83,63.78,63.78,17600.0,47.0173,47.0468,47.0099,47.0099,17600.0
2013-03-07 13:40:00,63.79,63.85,63.77,63.79,9200.0,47.0173,47.0615,47.0026,47.0173,9200.0
2013-03-07 13:45:00,63.81,63.88,63.81,63.86,8400.0,47.032,47.0836,47.032,47.0689,8400.0
2013-03-07 13:50:00,63.87,63.87,63.83,63.85,6200.0,47.0763,47.0763,47.0468,47.0615,6200.0
2013-03-07 13:55:00,63.85,63.93,63.85,63.93,7800.0,47.0615,47.1205,47.0615,47.1205,7800.0
2013-03-07 14:00:00,63.94,63.94,63.87,63.92,15800.0,47.1279,47.1279,47.0763,47.1131,15800.0
2013-03-07 14:05:00,63.92,63.92,63.83,63.84,29200.0,47.1131,47.1131,47.0468,47.0541,29200.0
2013-03-07 14:10:00,63.83,63.88,63.79,63.84,26000.0,47.0468,47.0836,47.0173,47.0541,26000.0
2013-03-07 14:15:00,63.82,63.84,63.79,63.83,8400.0,47.0394,47.0541,47.0173,47.0468,8400.0
2013-03-07 14:20:00,63.82,63.83,63.77,63.77,10000.0,47.0394,47.0468,47.0026,47.0026,10000.0
2013-03-07 14:25:00,63.77,63.81,63.76,63.79,22600.0,47.0026,47.032,46.9952,47.0173,22600.0
2013-03-07 14:30:00,63.79,63.8,63.75,63.75,28200.0,47.0173,47.0247,46.9878,46.9878,28200.0
2013-03-07 14:35:00,63.75,63.8,63.75,63.79,18000.0,46.9878,47.0247,46.9878,47.0173,18000.0
2013-03-07 14:40:00,63.78,63.78,63.68,63.68,17600.0,47.0099,47.0099,46.9362,46.9362,17600.0
2013-03-07 14:45:00,63.7,63.76,63.69,63.76,9600.0,46.951,46.9952,46.9436,46.9952,9600.0
2013-03-07 14:50:00,63.74,63.75,63.62,63.66,23600.0,46.9804,46.9878,46.892,46.9215,23600.0
2013-03-07 14:55:00,63.67,63.79,63.67,63.71,20800.0,46.9288,47.0173,46.9288,46.9583,20800.0
2013-03-07 15:00:00,63.72,63.79,63.7,63.79,24600.0,46.9657,47.0173,46.951,47.0173,24600.0
2013-03-07 15:05:00,63.8,63.86,63.77,63.81,24200.0,47.0247,47.0689,47.0026,47.032,24200.0
2013-03-07 15:10:00,63.81,63.83,63.74,63.79,15800.0,47.032,47.0468,46.9804,47.0173,15800.0
2013-03-07 15:15:00,63.79,63.8,63.72,63.73,30000.0,47.0173,47.0247,46.9657,46.9731,30000.0
2013-03-07 15:20:00,63.73,63.74,63.68,63.71,16400.0,46.9731,46.9804,46.9362,46.9583,16400.0
2013-03-07 15:25:00,63.72,63.82,63.71,63.77,15200.0,46.9657,47.0394,46.9583,47.0026,15200.0
2013-03-07 15:30:00,63.77,63.84,63.77,63.78,22600.0,47.0026,47.0541,47.0026,47.0099,22600.0
2013-03-07 15:35:00,63.79,63.83,63.77,63.83,18800.0,47.0173,47.0468,47.0026,47.0468,18800.0
2013-03-07 15:40:00,63.82,63.87,63.82,63.84,51800.0,47.0394,47.0763,47.0394,47.0541,51800.0
2013-03-07 15:45:00,63.84,63.88,63.82,63.85,61200.0,47.0541,47.0836,47.0394,47.0615,61200.0
2013-03-07 15:50:00,63.85,63.88,63.84,63.86,56200.0,47.0615,47.0836,47.0541,47.0689,56200.0
2013-03-07 15:55:00,63.85,63.85,63.76,63.77,94800.0,47.0615,47.0615,46.9952,47.0026,94800.0
2013-03-08 09:30:00,64.17,64.45,64.01,64.32,55800.0,47.2974,47.5038,47.1794,47.4079,55800.0
2013-03-08 09:35:00,64.28,64.31,64.01,64.17,39400.0,47.3785,47.4006,47.1794,47.2974,39400.0
2013-03-08 09:40:00,64.16,64.32,64.02,64.11,86000.0,47.29,47.4079,47.1868,47.2532,86000.0
2013-03-08 09:45:00,64.12,64.28,64.1,64.25,62200.0,47.2605,47.3785,47.2458,47.3563,62200.0
2013-03-08 09:50:00,64.25,64.3,64.2,64.28,69800.0,47.3563,47.3932,47.3195,47.3785,69800.0
2013-03-08 09:55:00,64.27,64.32,64.15,64.31,55600.0,47.3711,47.4079,47.2826,47.4006,55600.0
2013-03-08 10:00:00,64.31,64.32,64.07,64.29,52200.0,47.4006,47.4079,47.2237,47.3858,52200.0
2013-03-08 10:05:00,64.27,64.29,63.99,64.03,34600.0,47.3711,47.3858,47.1647,47.1942,34600.0
2013-03-08 10:10:00,64.01,64.01,63.87,63.94,45400.0,47.1794,47.1794,47.0763,47.1279,45400.0
2013-03-08 10:15:00,63.94,64.0,63.82,63.9,21400.0,47.1279,47.1721,47.0394,47.0984,21400.0
2013-03-08 10:20:00,63.9,63.94,63.83,63.88,25000.0,47.0984,47.1279,47.0468,47.0836,25000.0
2013-03-08 10:25:00,63.9,63.9,63.8,63.85,41200.0,47.0984,47.0984,47.0247,47.0615,41200.0
2013-03-08 10:30:00,63.83,63.9,63.8,63.9,33000.0,47.0468,47.0984,47.0247,47.0984,33000.0
2013-03-08 10:35:00,63.91,64.01,63.88,63.98,53400.0,47.1057,47.1794,47.0836,47.1573,53400.0
2013-03-08 10:40:00,63.98,64.24,63.97,64.17,64200.0,47.1573,47.349,47.15,47.2974,64200.0
2013-03-08 10:45:00,64.21,64.3,64.2,64.26,54800.0,47.3269,47.3932,47.3195,47.3637,54800.0
2013-03-08 10:50:00,64.24,64.38,64.22,64.34,56800.0,47.349,47.4522,47.3342,47.4227,56800.0
2013-03-08 10:55:00,64.31,64.33,64.28,64.29,14400.0,47.4006,47.4153,47.3785,47.3858,14400.0
2013-03-08 11:00:00,64.26,64.28,64.19,64.25,17600.0,47.3637,47.3785,47.3121,47.3563,17600.0
2013-03-08 11:05:00,64.23,64.3,64.18,64.24,29400.0,47.3416,47.3932,47.3048,47.349,29400.0
2013-03-08 11:10:00,64.27,64.27,64.17,64.23,10400.0,47.3711,47.3711,47.2974,47.3416,10400.0
2013-03-08 11:15:00,64.23,64.23,64.03,64.1,31600.0,47.3416,47.3416,47.1942,47.2458,31600.0
2013-03-08 11:20:00,64.06,64.1,64.0,64.0,5000.0,47.2163,47.2458,47.1721,47.1721,5000.0
2013-03-08 11:25:00,63.98,64.07,63.98,64.05,41400.0,47.1573,47.2237,47.1573,47.2089,41400.0
2013-03-08 11:30:00,64.05,64.1,63.93,64.1,30600.0,47.2089,47.2458,47.1205,47.2458,30600.0
2013-03-08 11:35:00,64.1,64.1,63.96,63.96,9600.0,47.2458,47.2458,47.1426,47.1426,9600.0
2013-03-08 11:40:00,63.96,64.13,63.96,64.11,29800.0,47.1426,47.2679,47.1426,47.2532,29800.0
2013-03-08 11:45:00,64.08,64.13,64.03,64.13,5800.0,47.231,47.2679,47.1942,47.2679,5800.0
2013-03-08 11:50:00,64.14,64.23,64.14,64.19,9600.0,47.2753,47.3416,47.2753,47.3121,9600.0
2013-03-08 11:55:00,64.19,64.24,64.17,64.23,6200.0,47.3121,47.349,47.2974,47.3416,6200.0
2013-03-08 12:00:00,64.2,64.2,64.12,64.16,8800.0,47.3195,47.3195,47.2605,47.29,8800.0
2013-03-08 12:05:00,64.17,64.23,64.14,64.19,7000.0,47.2974,47.3416,47.2753,47.3121,7000.0
2013-03-08 12:10:00,64.24,64.25,64.13,64.14,15400.0,47.349,47.3563,47.2679,47.2753,15400.0
2013-03-08 12:15:00,64.15,64.21,64.08,64.09,12400.0,47.2826,47.3269,47.231,47.2384,12400.0
2013-03-08 12:20:00,64.1,64.2,64.1,64.11,10000.0,47.2458,47.3195,47.2458,47.2532,10000.0
2013-03-08 12:25:00,64.08,64.1,64.06,64.07,13800.0,47.231,47.2458,47.2163,47.2237,13800.0
2013-03-08 12:30:00,64.07,64.12,64.02,64.02,12000.0,47.2237,47.2605,47.1868,47.1868,12000.0
2013-03-08 12:35:00,64.0,64.0,63.88,63.9,17600.0,47.1721,47.1721,47.0836,47.0984,17600.0
2013-03-08 12:40:00,63.95,63.99,63.95,63.96,4400.0,47.1352,47.1647,47.1352,47.1426,4400.0
2013-03-08 12:45:00,63.98,64.02,63.94,63.94,6200.0,47.1573,47.1868,47.1279,47.1279,6200.0
2013-03-08 12:50:00,63.94,64.0,63.92,63.97,15600.0,47.1279,47.1721,47.1131,47.15,15600.0
2013-03-08 12:55:00,63.96,63.99,63.96,63.98,5200.0,47.1426,47.1647,47.1426,47.1573,5200.0
2013-03-08 13:00:00,63.96,63.98,63.85,63.85,26200.0,47.1426,47.1573,47.0615,47.0615,26200.0
2013-03-08 13:05:00,63.85,63.85,63.74,63.79,71400.0,47.0615,47.0615,46.9804,47.0173,71400.0
2013-03-08 13:10:00,63.81,63.85,63.79,63.81,14400.0,47.032,47.0615,47.0173,47.032,14400.0
2013-03-08 13:15:00,63.8,63.85,63.8,63.81,7400.0,47.0247,47.0615,47.0247,47.032,7400.0
2013-03-08 13:20:00,63.81,63.83,63.78,63.78,8000.0,47.032,47.0468,47.0099,47.0099,8000.0
2013-03-08 13:25:00,63.8,63.86,63.8,63.83,10400.0,47.0247,47.0689,47.0247,47.0468,10400.0
2013-03-08 13:30:00,63.8,63.83,63.77,63.82,6200.0,47.0247,47.0468,47.0026,47.0394,6200.0
2013-03-08 13:35:00,63.82,63.97,63.81,63.97,15400.0,47.0394,47.15,47.032,47.15,15400.0
2013-03-08 13:40:00,63.96,64.01,63.93,64.0,25600.0,47.1426,47.1794,47.1205,47.1721,25600.0
2013-03-08 13:45:00,64.01,64.14,64.0,64.14,29000.0,47.1794,47.2753,47.1721,47.2753,29000.0
2013-03-08 13:50:00,64.13,64.23,64.13,64.21,28000.0,47.2679,47.3416,47.2679,47.3269,28000.0
2013-03-08 13:55:00,64.21,64.23,64.18,64.23,14000.0,47.3269,47.3416,47.3048,47.3416,14000.0
2013-03-08 14:00:00,64.22,64.23,64.2,64.21,8000.0,47.3342,47.3416,47.3195,47.3269,8000.0
2013-03-08 14:05:00,64.21,64.21,64.13,64.15,16000.0,47.3269,47.3269,47.2679,47.2826,16000.0
2013-03-08 14:10:00,64.17,64.17,64.08,64.08,13200.0,47.2974,47.2974,47.231,47.231,13200.0
2013-03-08 14:15:00,64.08,64.1,64.06,64.08,14200.0,47.231,47.2458,47.2163,47.231,14200.0
2013-03-08 14:20:00,64.08,64.23,64.08,64.2,41400.0,47.231,47.3416,47.231,47.3195,41400.0
2013-03-08 14:25:00,64.22,64.29,64.21,64.29,20800.0,47.3342,47.3858,47.3269,47.3858,20800.0
2013-03-08 14:30:00,64.28,64.35,64.28,64.34,17600.0,47.3785,47.4301,47.3785,47.4227,17600.0
2013-03-08 14:35:00,64.34,64.34,64.27,64.33,20600.0,47.4227,47.4227,47.3711,47.4153,20600.0
2013-03-08 14:40:00,64.33,64.36,64.29,64.31,27000.0,47.4153,47.4374,47.3858,47.4006,27000.0
2013-03-08 14:45:00,64.32,64.33,64.22,64.22,16800.0,47.4079,47.4153,47.3342,47.3342,16800.0
2013-03-08 14:50:00,64.23,64.27,64.23,64.25,6600.0,47.3416,47.3711,47.3416,47.3563,6600.0
2013-03-08 14:55:00,64.26,64.33,64.19,64.28,22400.0,47.3637,47.4153,47.3121,47.3785,22400.0
2013-03-08 15:00:00,64.31,64.38,64.31,64.34,25800.0,47.4006,47.4522,47.4006,47.4227,25800.0
2013-03-08 15:05:00,64.36,64.36,64.27,64.33,10600.0,47.4374,47.4374,47.3711,47.4153,10600.0
2013-03-08 15:10:00,64.34,64.37,64.32,64.37,12800.0,47.4227,47.4448,47.4079,47.4448,12800.0
2013-03-08 15:15:00,64.38,64.4,64.33,64.39,40200.0,47.4522,47.4669,47.4153,47.4595,40200.0
2013-03-08 15:20:00,64.39,64.42,64.31,64.35,29200.0,47.4595,47.4816,47.4006,47.4301,29200.0
2013-03-08 15:25:00,64.34,64.38,64.3,64.32,36400.0,47.4227,47.4522,47.3932,47.4079,36400.0
2013-03-08 15:30:00,64.31,64.34,64.28,64.33,30400.0,47.4006,47.4227,47.3785,47.4153,30400.0
2013-03-08 15:35:00,64.33,64.36,64.27,64.33,25600.0,47.4153,47.4374,47.3711,47.4153,25600.0
2013-03-08 15:40:00,64.33,64.36,64.31,64.36,26400.0,47.4153,47.4374,47.4006,47.4374,26400.0
2013-03-08 15:45:00,64.36,64.46,64.35,64.44,62000.0,47.4374,47.5111,47.4301,47.4964,62000.0
2013-03-08 15:50:00,64.44,64.45,64.36,64.36,60000.0,47.4964,47.5038,47.4374,47.4374,60000.0
2013-03-08 15:55:00,64.36,64.38,64.28,64.33,118000.0,47.4374,47.4522,47.3785,47.4153,118000.0
2013-03-11 09:30:00,64.17,64.17,63.84,63.99,26800.0,47.2974,47.2974,47.0541,47.1647,26800.0
2013-03-11 09:35:00,63.96,64.07,63.9,64.04,33800.0,47.1426,47.2237,47.0984,47.2016,33800.0
2013-03-11 09:40:00,64.04,64.06,63.71,63.74,55600.0,47.2016,47.2163,46.9583,46.9804,55600.0
2013-03-11 09:45:00,63.77,63.85,63.71,63.84,37800.0,47.0026,47.0615,46.9583,47.0541,37800.0
2013-03-11 09:50:00,63.83,64.13,63.83,64.02,13400.0,47.0468,47.2679,47.0468,47.1868,13400.0
2013-03-11 09:55:00,64.05,64.16,64.05,64.13,11800.0,47.2089,47.29,47.2089,47.2679,11800.0
2013-03-11 10:00:00,64.08,64.16,64.0,64.07,36600.0,47.231,47.29,47.1721,47.2237,36600.0
2013-03-11 10:05:00,64.05,64.08,63.96,64.05,15200.0,47.2089,47.231,47.1426,47.2089,15200.0
2013-03-11 10:10:00,64.05,64.09,64.02,64.05,31800.0,47.2089,47.2384,47.1868,47.2089,31800.0
2013-03-11 10:15:00,64.03,64.07,64.0,64.02,24400.0,47.1942,47.2237,47.1721,47.1868,24400.0
2013-03-11 10:20:00,64.02,64.14,64.02,64.14,39400.0,47.1868,47.2753,47.1868,47.2753,39400.0
2013-03-11 10:25:00,64.17,64.17,64.11,64.11,28200.0,47.2974,47.2974,47.2532,47.2532,28200.0
2013-03-11 10:30:00,64.11,64.28,64.07,64.25,35800.0,47.2532,47.3785,47.2237,47.3563,35800.0
2013-03-11 10:35:00,64.23,64.32,64.23,64.29,16600.0,47.3416,47.4079,47.3416,47.3858,16600.0
2013-03-11 10:40:00,64.32,64.45,64.27,64.44,30600.0,47.4079,47.5038,47.3711,47.4964,30600.0
2013-03-11 10:45:00,64.42,64.6,64.39,64.58,39400.0,47.4816,47.6143,47.4595,47.5996,39400.0
2013-03-11 10:50:00,64.58,64.61,64.48,64.51,31600.0,47.5996,47.6217,47.5259,47.548,31600.0
2013-03-11 10:55:00,64.5,64.5,64.33,64.33,15800.0,47.5406,47.5406,47.4153,47.4153,15800.0
2013-03-11 11:00:00,64.33,64.4,64.31,64.35,30000.0,47.4153,47.4669,47.4006,47.4301,30000.0
2013-03-11 11:05:00,64.33,64.48,64.33,64.48,27000.0,47.4153,47.5259,47.4153,47.5259,27000.0
2013-03-11 11:10:00,64.5,64.61,64.5,64.61,19600.0,47.5406,47.6217,47.5406,47.6217,19600.0
2013-03-11 11:15:00,64.61,64.65,64.61,64.61,9200.0,47.6217,47.6512,47.6217,47.6217,9200.0
2013-03-11 11:20:00,64.6,64.61,64.53,64.59,12800.0,47.6143,47.6217,47.5627,47.6069,12800.0
2013-03-11 11:25:00,64.61,64.66,64.57,64.58,12800.0,47.6217,47.6585,47.5922,47.5996,12800.0
2013-03-11 11:30:00,64.55,64.63,64.55,64.56,12600.0,47.5775,47.6364,47.5775,47.5848,12600.0
2013-03-11 11:35:00,64.58,64.58,64.48,64.52,17800.0,47.5996,47.5996,47.5259,47.5554,17800.0
2013-03-11 11:40:00,64.52,64.52,64.44,64.44,24400.0,47.5554,47.5554,47.4964,47.4964,24400.0
2013-03-11 11:45:00,64.45,64.56,64.45,64.49,14200.0,47.5038,47.5848,47.5038,47.5332,14200.0
2013-03-11 11:50:00,64.5,64.54,64.46,64.49,10800.0,47.5406,47.5701,47.5111,47.5332,10800.0
2013-03-11 11:55:00,64.51,64.52,64.41,64.52,11200.0,47.548,47.5554,47.4743,47.5554,11200.0
2013-03-11 12:00:00,64.52,64.56,64.51,64.54,12600.0,47.5554,47.5848,47.548,47.5701,12600.0
2013-03-11 12:05:00,64.53,64.57,64.51,64.51,11800.0,47.5627,47.5922,47.548,47.548,11800.0
2013-03-11 12:10:00,64.53,64.58,64.52,64.52,10600.0,47.5627,47.5996,47.5554,47.5554,10600.0
2013-03-11 12:15:00,64.51,64.53,64.47,64.5,10400.0,47.548,47.5627,47.5185,47.5406,10400.0
2013-03-11 12:20:00,64.49,64.54,64.49,64.49,4200.0,47.5332,47.5701,47.5332,47.5332,4200.0
2013-03-11 12:25:00,64.5,64.5,64.39,64.44,16600.0,47.5406,47.5406,47.4595,47.4964,16600.0
2013-03-11 12:30:00,64.44,64.47,64.39,64.44,9800.0,47.4964,47.5185,47.4595,47.4964,9800.0
2013-03-11 12:35:00,64.46,64.5,64.44,64.5,12000.0,47.5111,47.5406,47.4964,47.5406,12000.0
2013-03-11 12:40:00,64.46,64.52,64.46,64.5,6200.0,47.5111,47.5554,47.5111,47.5406,6200.0
2013-03-11 12:45:00,64.53,64.6,64.5,64.56,32400.0,47.5627,47.6143,47.5406,47.5848,32400.0
2013-03-11 12:50:00,64.56,64.59,64.53,64.56,21000.0,47.5848,47.6069,47.5627,47.5848,21000.0
2013-03-11 12:55:00,64.55,64.62,64.53,64.6,43800.0,47.5775,47.6291,47.5627,47.6143,43800.0
2013-03-11 13:00:00,64.6,64.67,64.57,64.67,21200.0,47.6143,47.6659,47.5922,47.6659,21200.0
2013-03-11 13:05:00,64.66,64.69,64.58,64.58,21600.0,47.6585,47.6807,47.5996,47.5996,21600.0
2013-03-11 13:10:00,64.6,64.67,64.58,64.61,8600.0,47.6143,47.6659,47.5996,47.6217,8600.0
2013-03-11 13:15:00,64.59,64.61,64.55,64.57,9800.0,47.6069,47.6217,47.5775,47.5922,9800.0
2013-03-11 13:20:00,64.57,64.64,64.56,64.62,14200.0,47.5922,47.6438,47.5848,47.6291,14200.0
2013-03-11 13:25:00,64.61,64.67,64.6,64.67,9600.0,47.6217,47.6659,47.6143,47.6659,9600.0
2013-03-11 13:30:00,64.66,64.67,64.61,64.61,8600.0,47.6585,47.6659,47.6217,47.6217,8600.0
2013-03-11 13:35:00,64.63,64.67,64.61,64.64,7800.0,47.6364,47.6659,47.6217,47.6438,7800.0
2013-03-11 13:40:00,64.67,64.68,64.55,64.55,14200.0,47.6659,47.6733,47.5775,47.5775,14200.0
2013-03-11 13:45:00,64.56,64.58,64.53,64.58,11000.0,47.5848,47.5996,47.5627,47.5996,11000.0
2013-03-11 13:50:00,64.6,64.6,64.52,64.53,16600.0,47.6143,47.6143,47.5554,47.5627,16600.0
2013-03-11 13:55:00,64.55,64.58,64.5,64.52,15800.0,47.5775,47.5996,47.5406,47.5554,15800.0
2013-03-11 14:00:00,64.51,64.51,64.45,64.46,19600.0,47.548,47.548,47.5038,47.5111,19600.0
2013-03-11 14:05:00,64.46,64.48,64.41,64.48,25400.0,47.5111,47.5259,47.4743,47.5259,25400.0
2013-03-11 14:10:00,64.48,64.48,64.42,64.45,18400.0,47.5259,47.5259,47.4816,47.5038,18400.0
2013-03-11 14:15:00,64.45,64.46,64.39,64.39,14400.0,47.5038,47.5111,47.4595,47.4595,14400.0
2013-03-11 14:20:00,64.41,64.47,64.37,64.47,13600.0,47.4743,47.5185,47.4448,47.5185,13600.0
2013-03-11 14:25:00,64.48,64.5,64.46,64.5,9800.0,47.5259,47.5406,47.5111,47.5406,9800.0
2013-03-11 14:30:00,64.5,64.5,64.38,64.38,16400.0,47.5406,47.5406,47.4522,47.4522,16400.0
2013-03-11 14:35:00,64.39,64.42,64.36,64.39,21400.0,47.4595,47.4816,47.4374,47.4595,21400.0
2013-03-11 14:40:00,64.38,64.39,64.3,64.31,25600.0,47.4522,47.4595,47.3932,47.4006,25600.0
2013-03-11 14:45:00,64.33,64.42,64.33,64.38,71400.0,47.4153,47.4816,47.4153,47.4522,71400.0
2013-03-11 14:50:00,64.39,64.42,64.36,64.38,22200.0,47.4595,47.4816,47.4374,47.4522,22200.0
2013-03-11 14:55:00,64.39,64.39,64.33,64.33,15200.0,47.4595,47.4595,47.4153,47.4153,15200.0
2013-03-11 15:00:00,64.35,64.37,64.28,64.28,29600.0,47.4301,47.4448,47.3785,47.3785,29600.0
2013-03-11 15:05:00,64.28,64.32,64.22,64.26,31200.0,47.3785,47.4079,47.3342,47.3637,31200.0
2013-03-11 15:10:00,64.26,64.28,64.2,64.27,34200.0,47.3637,47.3785,47.3195,47.3711,34200.0
2013-03-11 15:15:00,64.25,64.32,64.25,64.31,23800.0,47.3563,47.4079,47.3563,47.4006,23800.0
2013-03-11 15:20:00,64.3,64.35,64.29,64.32,25800.0,47.3932,47.4301,47.3858,47.4079,25800.0
2013-03-11 15:25:00,64.3,64.33,64.24,64.27,19000.0,47.3932,47.4153,47.349,47.3711,19000.0
2013-03-11 15:30:00,64.28,64.38,64.27,64.36,99600.0,47.3785,47.4522,47.3711,47.4374,99600.0
2013-03-11 15:35:00,64.36,64.39,64.28,64.28,147400.0,47.4374,47.4595,47.3785,47.3785,147400.0
2013-03-11 15:40:00,64.29,64.3,64.25,64.27,28000.0,47.3858,47.3932,47.3563,47.3711,28000.0
2013-03-11 15:45:00,64.27,64.31,64.25,64.29,29800.0,47.3711,47.4006,47.3563,47.3858,29800.0
2013-03-11 15:50:00,64.29,64.32,64.26,64.31,35400.0,47.3858,47.4079,47.3637,47.4006,35400.0
2013-03-11 15:55:00,64.3,64.36,64.27,64.32,64200.0,47.3932,47.4374,47.3711,47.4079,64200.0
2013-03-12 09:30:00,64.75,65.1,64.75,65.02,159000.0,47.7249,47.9828,47.7249,47.9239,159000.0
2013-03-12 09:35:00,64.96,65.01,64.72,64.92,107600.0,47.8797,47.9165,47.7028,47.8502,107600.0
2013-03-12 09:40:00,64.89,65.19,64.89,65.19,45400.0,47.8281,48.0492,47.8281,48.0492,45400.0
2013-03-12 09:45:00,65.14,65.14,64.99,65.07,49400.0,48.0123,48.0123,47.9018,47.9607,49400.0
2013-03-12 09:50:00,65.01,65.1,64.92,64.96,29000.0,47.9165,47.9828,47.8502,47.8797,29000.0
2013-03-12 09:55:00,64.96,65.11,64.94,65.05,21200.0,47.8797,47.9902,47.8649,47.946,21200.0
2013-03-12 10:00:00,65.08,65.16,65.06,65.14,19800.0,47.9681,48.0271,47.9534,48.0123,19800.0
2013-03-12 10:05:00,65.13,65.17,65.02,65.03,30800.0,48.005,48.0344,47.9239,47.9313,30800.0
2013-03-12 10:10:00,65.05,65.13,65.04,65.09,21400.0,47.946,48.005,47.9386,47.9755,21400.0
2013-03-12 10:15:00,65.07,65.11,64.96,65.05,41200.0,47.9607,47.9902,47.8797,47.946,41200.0
2013-03-12 10:20:00,65.02,65.15,65.0,65.14,32200.0,47.9239,48.0197,47.9091,48.0123,32200.0
2013-03-12 10:25:00,65.14,65.19,65.09,65.17,32200.0,48.0123,48.0492,47.9755,48.0344,32200.0
2013-03-12 10:30:00,65.17,65.2,65.05,65.09,36600.0,48.0344,48.0566,47.946,47.9755,36600.0
2013-03-12 10:35:00,65.04,65.06,64.98,65.02,28800.0,47.9386,47.9534,47.8944,47.9239,28800.0
2013-03-12 10:40:00,65.03,65.03,64.95,65.02,27400.0,47.9313,47.9313,47.8723,47.9239,27400.0
2013-03-12 10:45:00,65.0,65.02,64.92,65.02,23800.0,47.9091,47.9239,47.8502,47.9239,23800.0
2013-03-12 10:50:00,65.01,65.03,64.96,64.97,17200.0,47.9165,47.9313,47.8797,47.887,17200.0
2013-03-12 10:55:00,64.98,65.0,64.96,64.96,22800.0,47.8944,47.9091,47.8797,47.8797,22800.0
2013-03-12 11:00:00,64.96,64.96,64.89,64.89,35600.0,47.8797,47.8797,47.8281,47.8281,35600.0
2013-03-12 11:05:00,64.89,64.98,64.86,64.88,123000.0,47.8281,47.8944,47.806,47.8207,123000.0
2013-03-12 11:10:00,64.9,64.9,64.76,64.77,27200.0,47.8354,47.8354,47.7322,47.7396,27200.0
2013-03-12 11:15:00,64.77,64.81,64.72,64.73,22800.0,47.7396,47.7691,47.7028,47.7101,22800.0
2013-03-12 11:20:00,64.74,64.75,64.56,64.56,37000.0,47.7175,47.7249,47.5848,47.5848,37000.0
2013-03-12 11:25:00,64.58,64.73,64.58,64.68,32200.0,47.5996,47.7101,47.5996,47.6733,32200.0
2013-03-12 11:30:00,64.69,64.79,64.64,64.74,34800.0,47.6807,47.7544,47.6438,47.7175,34800.0
2013-03-12 11:35:00,64.71,64.72,64.61,64.61,37800.0,47.6954,47.7028,47.6217,47.6217,37800.0
2013-03-12 11:40:00,64.61,64.8,64.6,64.8,54600.0,47.6217,47.7617,47.6143,47.7617,54600.0
2013-03-12 11:45:00,64.81,64.88,64.73,64.87,23000.0,47.7691,47.8207,47.7101,47.8133,23000.0
2013-03-12 11:50:00,64.89,65.09,64.86,65.05,39400.0,47.8281,47.9755,47.806,47.946,39400.0
2013-03-12 11:55:00,65.03,65.13,65.03,65.05,21400.0,47.9313,48.005,47.9313,47.946,21400.0
2013-03-12 12:00:00,65.03,65.07,65.01,65.07,23400.0,47.9313,47.9607,47.9165,47.9607,23400.0
2013-03-12 12:05:00,65.07,65.1,65.02,65.05,28000.0,47.9607,47.9828,47.9239,47.946,28000.0
2013-03-12 12:10:00,65.05,65.05,64.94,64.99,16000.0,47.946,47.946,47.8649,47.9018,16000.0
2013-03-12 12:15:00,65.01,65.07,65.01,65.03,17000.0,47.9165,47.9607,47.9165,47.9313,17000.0
2013-03-12 12:20:00,65.01,65.01,64.86,64.93,11600.0,47.9165,47.9165,47.806,47.8575,11600.0
2013-03-12 12:25:00,64.89,64.89,64.76,64.81,6600.0,47.8281,47.8281,47.7322,47.7691,6600.0
2013-03-12 12:30:00,64.82,64.92,64.82,64.89,12200.0,47.7765,47.8502,47.7765,47.8281,12200.0
2013-03-12 12:35:00,64.88,64.9,64.86,64.86,8800.0,47.8207,47.8354,47.806,47.806,8800.0
2013-03-12 12:40:00,64.85,64.91,64.81,64.91,10400.0,47.7986,47.8428,47.7691,47.8428,10400.0
2013-03-12 12:45:00,64.92,64.94,64.86,64.86,12800.0,47.8502,47.8649,47.806,47.806,12800.0
2013-03-12 12:50:00,64.87,64.95,64.86,64.91,9400.0,47.8133,47.8723,47.806,47.8428,9400.0
2013-03-12 12:55:00,64.92,64.99,64.92,64.96,10000.0,47.8502,47.9018,47.8502,47.8797,10000.0
2013-03-12 13:00:00,64.98,64.99,64.92,64.92,16400.0,47.8944,47.9018,47.8502,47.8502,16400.0
2013-03-12 13:05:00,64.92,64.93,64.89,64.89,11200.0,47.8502,47.8575,47.8281,47.8281,11200.0
2013-03-12 13:10:00,64.88,64.98,64.87,64.95,20200.0,47.8207,47.8944,47.8133,47.8723,20200.0
2013-03-12 13:15:00,64.92,64.97,64.92,64.95,11600.0,47.8502,47.887,47.8502,47.8723,11600.0
2013-03-12 13:20:00,64.94,64.96,64.91,64.94,12400.0,47.8649,47.8797,47.8428,47.8649,12400.0
2013-03-12 13:25:00,64.91,64.93,64.89,64.92,13400.0,47.8428,47.8575,47.8281,47.8502,13400.0
2013-03-12 13:30:00,64.91,64.93,64.88,64.93,11400.0,47.8428,47.8575,47.8207,47.8575,11400.0
2013-03-12 13:35:00,64.96,64.97,64.92,64.94,15000.0,47.8797,47.887,47.8502,47.8649,15000.0
2013-03-12 13:40:00,64.95,64.96,64.89,64.96,19400.0,47.8723,47.8797,47.8281,47.8797,19400.0
2013-03-12 13:45:00,64.97,64.98,64.82,64.86,30800.0,47.887,47.8944,47.7765,47.806,30800.0
2013-03-12 13:50:00,64.86,64.89,64.81,64.81,13000.0,47.806,47.8281,47.7691,47.7691,13000.0
2013-03-12 13:55:00,64.8,64.88,64.8,64.88,15400.0,47.7617,47.8207,47.7617,47.8207,15400.0
2013-03-12 14:00:00,64.87,64.9,64.85,64.88,15800.0,47.8133,47.8354,47.7986,47.8207,15800.0
2013-03-12 14:05:00,64.88,64.91,64.83,64.85,11600.0,47.8207,47.8428,47.7838,47.7986,11600.0
2013-03-12 14:10:00,64.85,64.87,64.78,64.87,28200.0,47.7986,47.8133,47.747,47.8133,28200.0
2013-03-12 14:15:00,64.86,64.9,64.84,64.86,24200.0,47.806,47.8354,47.7912,47.806,24200.0
2013-03-12 14:20:00,64.87,64.88,64.82,64.87,37400.0,47.8133,47.8207,47.7765,47.8133,37400.0
2013-03-12 14:25:00,64.87,64.92,64.85,64.88,15800.0,47.8133,47.8502,47.7986,47.8207,15800.0
2013-03-12 14:30:00,64.88,64.9,64.83,64.88,17400.0,47.8207,47.8354,47.7838,47.8207,17400.0
2013-03-12 14:35:00,64.86,64.91,64.83,64.89,17400.0,47.806,47.8428,47.7838,47.8281,17400.0
2013-03-12 14:40:00,64.88,64.96,64.86,64.96,15400.0,47.8207,47.8797,47.806,47.8797,15400.0
2013-03-12 14:45:00,64.97,64.98,64.95,64.97,16400.0,47.887,47.8944,47.8723,47.887,16400.0
2013-03-12 14:50:00,64.97,65.0,64.92,65.0,31800.0,47.887,47.9091,47.8502,47.9091,31800.0
2013-03-12 14:55:00,64.99,65.02,64.91,64.91,15800.0,47.9018,47.9239,47.8428,47.8428,15800.0
2013-03-12 15:00:00,64.91,65.01,64.91,64.98,22600.0,47.8428,47.9165,47.8428,47.8944,22600.0
2013-03-12 15:05:00,64.99,65.0,64.91,64.94,19400.0,47.9018,47.9091,47.8428,47.8649,19400.0
2013-03-12 15:10:00,64.95,65.08,64.95,65.07,29200.0,47.8723,47.9681,47.8723,47.9607,29200.0
2013-03-12 15:15:00,65.07,65.08,65.02,65.06,18400.0,47.9607,47.9681,47.9239,47.9534,18400.0
2013-03-12 15:20:00,65.06,65.1,65.04,65.08,21600.0,47.9534,47.9828,47.9386,47.9681,21600.0
2013-03-12 15:25:00,65.1,65.12,64.97,65.01,26800.0,47.9828,47.9976,47.887,47.9165,26800.0
2013-03-12 15:30:00,65.01,65.08,65.0,65.07,35200.0,47.9165,47.9681,47.9091,47.9607,35200.0
2013-03-12 15:35:00,65.07,65.1,65.05,65.09,44400.0,47.9607,47.9828,47.946,47.9755,44400.0
2013-03-12 15:40:00,65.09,65.11,65.05,65.05,27000.0,47.9755,47.9902,47.946,47.946,27000.0
2013-03-12 15:45:00,65.05,65.05,64.95,65.01,43600.0,47.946,47.946,47.8723,47.9165,43600.0
2013-03-12 15:50:00,65.01,65.03,64.98,65.03,35600.0,47.9165,47.9313,47.8944,47.9313,35600.0
2013-03-12 15:55:00,65.01,65.09,64.98,65.04,128400.0,47.9165,47.9755,47.8944,47.9386,128400.0
2013-03-13 09:30:00,65.0,65.5,64.81,65.48,73200.0,47.9091,48.2777,47.7691,48.2629,73200.0
2013-03-13 09:35:00,65.39,65.59,65.32,65.5,38600.0,48.1966,48.344,48.145,48.2777,38600.0
2013-03-13 09:40:00,65.44,65.44,64.85,64.86,16800.0,48.2335,48.2335,47.7986,47.806,16800.0
2013-03-13 09:45:00,64.88,64.95,64.75,64.9,39400.0,47.8207,47.8723,47.7249,47.8354,39400.0
2013-03-13 09:50:00,64.92,64.94,64.8,64.92,33600.0,47.8502,47.8649,47.7617,47.8502,33600.0
2013-03-13 09:55:00,64.93,65.13,64.92,65.08,36400.0,47.8575,48.005,47.8502,47.9681,36400.0
2013-03-13 10:00:00,65.1,65.12,64.9,65.11,17800.0,47.9828,47.9976,47.8354,47.9902,17800.0
2013-03-13 10:05:00,65.11,65.25,65.1,65.17,51400.0,47.9902,48.0934,47.9828,48.0344,51400.0
2013-03-13 10:10:00,65.17,65.24,65.11,65.2,17200.0,48.0344,48.086,47.9902,48.0566,17200.0
2013-03-13 10:15:00,65.19,65.21,65.07,65.17,51000.0,48.0492,48.0639,47.9607,48.0344,51000.0
2013-03-13 10:20:00,65.19,65.2,65.08,65.12,16200.0,48.0492,48.0566,47.9681,47.9976,16200.0
2013-03-13 10:25:00,65.11,65.14,65.02,65.08,39800.0,47.9902,48.0123,47.9239,47.9681,39800.0
2013-03-13 10:30:00,65.1,65.11,65.0,65.0,21200.0,47.9828,47.9902,47.9091,47.9091,21200.0
2013-03-13 10:35:00,64.99,65.02,64.92,65.0,16400.0,47.9018,47.9239,47.8502,47.9091,16400.0
2013-03-13 10:40:00,65.03,65.14,64.99,65.14,13600.0,47.9313,48.0123,47.9018,48.0123,13600.0
2013-03-13 10:45:00,65.16,65.17,65.08,65.1,22200.0,48.0271,48.0344,47.9681,47.9828,22200.0
2013-03-13 10:50:00,65.09,65.11,65.0,65.06,21600.0,47.9755,47.9902,47.9091,47.9534,21600.0
2013-03-13 10:55:00,65.06,65.08,65.02,65.07,16600.0,47.9534,47.9681,47.9239,47.9607,16600.0
2013-03-13 11:00:00,65.07,65.16,65.06,65.13,18400.0,47.9607,48.0271,47.9534,48.005,18400.0
2013-03-13 11:05:00,65.14,65.14,65.05,65.08,41600.0,48.0123,48.0123,47.946,47.9681,41600.0
2013-03-13 11:10:00,65.08,65.23,65.08,65.23,21200.0,47.9681,48.0787,47.9681,48.0787,21200.0
2013-03-13 11:15:00,65.23,65.29,65.2,65.29,27600.0,48.0787,48.1229,48.0566,48.1229,27600.0
2013-03-13 11:20:00,65.29,65.34,65.26,65.33,20200.0,48.1229,48.1597,48.1008,48.1524,20200.0
2013-03-13 11:25:00,65.32,65.34,65.22,65.24,44400.0,48.145,48.1597,48.0713,48.086,44400.0
2013-03-13 11:30:00,65.24,65.25,65.14,65.14,39000.0,48.086,48.0934,48.0123,48.0123,39000.0
2013-03-13 11:35:00,65.16,65.22,65.11,65.12,23800.0,48.0271,48.0713,47.9902,47.9976,23800.0
2013-03-13 11:40:00,65.11,65.13,65.02,65.04,14400.0,47.9902,48.005,47.9239,47.9386,14400.0
2013-03-13 11:45:00,65.05,65.05,65.01,65.04,15400.0,47.946,47.946,47.9165,47.9386,15400.0
2013-03-13 11:50:00,65.03,65.08,65.0,65.04,42800.0,47.9313,47.9681,47.9091,47.9386,42800.0
2013-03-13 11:55:00,65.02,65.04,64.92,64.99,65200.0,47.9239,47.9386,47.8502,47.9018,65200.0
2013-03-13 12:00:00,64.98,65.0,64.94,64.96,10000.0,47.8944,47.9091,47.8649,47.8797,10000.0
2013-03-13 12:05:00,64.95,65.01,64.94,64.94,20200.0,47.8723,47.9165,47.8649,47.8649,20200.0
2013-03-13 12:10:00,64.94,65.01,64.92,65.01,6400.0,47.8649,47.9165,47.8502,47.9165,6400.0
2013-03-13 12:15:00,64.98,65.01,64.96,64.98,24800.0,47.8944,47.9165,47.8797,47.8944,24800.0
2013-03-13 12:20:00,64.97,65.02,64.97,65.01,19000.0,47.887,47.9239,47.887,47.9165,19000.0
2013-03-13 12:25:00,65.03,65.06,64.98,65.03,35800.0,47.9313,47.9534,47.8944,47.9313,35800.0
2013-03-13 12:30:00,65.02,65.03,64.98,64.99,8400.0,47.9239,47.9313,47.8944,47.9018,8400.0
2013-03-13 12:35:00,64.98,65.03,64.97,64.99,42000.0,47.8944,47.9313,47.887,47.9018,42000.0
2013-03-13 12:40:00,64.99,65.04,64.99,65.03,12400.0,47.9018,47.9386,47.9018,47.9313,12400.0
2013-03-13 12:45:00,65.02,65.03,64.97,65.0,7400.0,47.9239,47.9313,47.887,47.9091,7400.0
2013-03-13 12:50:00,65.01,65.04,65.0,65.04,9400.0,47.9165,47.9386,47.9091,47.9386,9400.0
2013-03-13 12:55:00,65.03,65.03,64.97,64.99,9600.0,47.9313,47.9313,47.887,47.9018,9600.0
2013-03-13 13:00:00,64.99,65.0,64.94,64.96,12000.0,47.9018,47.9091,47.8649,47.8797,12000.0
2013-03-13 13:05:00,64.97,64.98,64.93,64.96,10600.0,47.887,47.8944,47.8575,47.8797,10600.0
2013-03-13 13:10:00,64.95,64.95,64.9,64.95,10200.0,47.8723,47.8723,47.8354,47.8723,10200.0
2013-03-13 13:15:00,64.94,64.98,64.94,64.97,5000.0,47.8649,47.8944,47.8649,47.887,5000.0
2013-03-13 13:20:00,64.95,64.97,64.92,64.96,6600.0,47.8723,47.887,47.8502,47.8797,6600.0
2013-03-13 13:25:00,64.96,65.0,64.96,65.0,8400.0,47.8797,47.9091,47.8797,47.9091,8400.0
2013-03-13 13:30:00,65.0,65.0,64.96,64.98,9800.0,47.9091,47.9091,47.8797,47.8944,9800.0
2013-03-13 13:35:00,64.98,65.0,64.95,64.99,7000.0,47.8944,47.9091,47.8723,47.9018,7000.0
2013-03-13 13:40:00,64.97,65.03,64.97,65.03,18200.0,47.887,47.9313,47.887,47.9313,18200.0
2013-03-13 13:45:00,65.03,65.07,64.98,64.98,19800.0,47.9313,47.9607,47.8944,47.8944,19800.0
2013-03-13 13:50:00,64.98,65.01,64.86,64.89,44200.0,47.8944,47.9165,47.806,47.8281,44200.0
2013-03-13 13:55:00,64.91,64.96,64.85,64.86,34200.0,47.8428,47.8797,47.7986,47.806,34200.0
2013-03-13 14:00:00,64.89,64.98,64.89,64.97,21000.0,47.8281,47.8944,47.8281,47.887,21000.0
2013-03-13 14:05:00,64.97,65.08,64.97,65.08,13000.0,47.887,47.9681,47.887,47.9681,13000.0
2013-03-13 14:10:00,65.06,65.08,64.95,64.96,8000.0,47.9534,47.9681,47.8723,47.8797,8000.0
2013-03-13 14:15:00,64.95,65.04,64.94,65.02,13800.0,47.8723,47.9386,47.8649,47.9239,13800.0
2013-03-13 14:20:00,64.99,65.01,64.94,65.0,9800.0,47.9018,47.9165,47.8649,47.9091,9800.0
2013-03-13 14:25:00,65.0,65.04,64.96,64.97,12400.0,47.9091,47.9386,47.8797,47.887,12400.0
2013-03-13 14:30:00,64.96,64.99,64.96,64.96,10600.0,47.8797,47.9018,47.8797,47.8797,10600.0
2013-03-13 14:35:00,64.97,64.97,64.91,64.91,15400.0,47.887,47.887,47.8428,47.8428,15400.0
2013-03-13 14:40:00,64.91,64.92,64.85,64.86,11200.0,47.8428,47.8502,47.7986,47.806,11200.0
2013-03-13 14:45:00,64.85,64.87,64.83,64.84,9200.0,47.7986,47.8133,47.7838,47.7912,9200.0
2013-03-13 14:50:00,64.85,64.94,64.84,64.93,19000.0,47.7986,47.8649,47.7912,47.8575,19000.0
2013-03-13 14:55:00,64.95,64.95,64.88,64.92,22600.0,47.8723,47.8723,47.8207,47.8502,22600.0
2013-03-13 15:00:00,64.91,65.01,64.91,65.0,21800.0,47.8428,47.9165,47.8428,47.9091,21800.0
2013-03-13 15:05:00,65.0,65.02,64.94,64.94,36000.0,47.9091,47.9239,47.8649,47.8649,36000.0
2013-03-13 15:10:00,64.95,64.97,64.92,64.95,30000.0,47.8723,47.887,47.8502,47.8723,30000.0
2013-03-13 15:15:00,64.93,64.95,64.89,64.89,58400.0,47.8575,47.8723,47.8281,47.8281,58400.0
2013-03-13 15:20:00,64.89,64.96,64.89,64.92,34400.0,47.8281,47.8797,47.8281,47.8502,34400.0
2013-03-13 15:25:00,64.92,64.94,64.91,64.94,42800.0,47.8502,47.8649,47.8428,47.8649,42800.0
2013-03-13 15:30:00,64.94,64.99,64.92,64.95,35200.0,47.8649,47.9018,47.8502,47.8723,35200.0
2013-03-13 15:35:00,64.96,65.0,64.95,64.98,30400.0,47.8797,47.9091,47.8723,47.8944,30400.0
2013-03-13 15:40:00,64.99,64.99,64.91,64.91,48400.0,47.9018,47.9018,47.8428,47.8428,48400.0
2013-03-13 15:45:00,64.91,65.02,64.91,65.01,82600.0,47.8428,47.9239,47.8428,47.9165,82600.0
2013-03-13 15:50:00,65.01,65.03,65.0,65.0,75400.0,47.9165,47.9313,47.9091,47.9091,75400.0
2013-03-13 15:55:00,65.0,65.07,64.96,64.97,295400.0,47.9091,47.9607,47.8797,47.887,295400.0
2013-03-14 09:30:00,65.25,65.61,65.14,65.51,125200.0,48.0934,48.3588,48.0123,48.285,125200.0
2013-03-14 09:35:00,65.5,65.57,65.45,65.49,112800.0,48.2777,48.3293,48.2408,48.2703,112800.0
2013-03-14 09:40:00,65.47,65.49,65.33,65.34,29600.0,48.2556,48.2703,48.1524,48.1597,29600.0
2013-03-14 09:45:00,65.36,65.5,65.28,65.47,86200.0,48.1745,48.2777,48.1155,48.2556,86200.0
2013-03-14 09:50:00,65.45,65.59,65.43,65.53,78400.0,48.2408,48.344,48.2261,48.2998,78400.0
2013-03-14 09:55:00,65.53,65.67,65.53,65.67,52200.0,48.2998,48.403,48.2998,48.403,52200.0
2013-03-14 10:00:00,65.67,65.83,65.67,65.75,76000.0,48.403,48.5209,48.403,48.4619,76000.0
2013-03-14 10:05:00,65.76,65.78,65.71,65.76,28800.0,48.4693,48.4841,48.4325,48.4693,28800.0
2013-03-14 10:10:00,65.75,65.76,65.65,65.65,54400.0,48.4619,48.4693,48.3882,48.3882,54400.0
2013-03-14 10:15:00,65.65,65.66,65.5,65.5,68800.0,48.3882,48.3956,48.2777,48.2777,68800.0
2013-03-14 10:20:00,65.5,65.5,65.37,65.49,68000.0,48.2777,48.2777,48.1819,48.2703,68000.0
2013-03-14 10:25:00,65.5,65.52,65.43,65.46,47600.0,48.2777,48.2924,48.2261,48.2482,47600.0
2013-03-14 10:30:00,65.48,65.8,65.48,65.8,40400.0,48.2629,48.4988,48.2629,48.4988,40400.0
2013-03-14 10:35:00,65.79,65.8,65.74,65.74,27600.0,48.4914,48.4988,48.4546,48.4546,27600.0
2013-03-14 10:40:00,65.75,65.86,65.7,65.85,42400.0,48.4619,48.543,48.4251,48.5356,42400.0
2013-03-14 10:45:00,65.83,65.86,65.81,65.86,8800.0,48.5209,48.543,48.5062,48.543,8800.0
2013-03-14 10:50:00,65.83,65.86,65.78,65.84,65000.0,48.5209,48.543,48.4841,48.5283,65000.0
2013-03-14 10:55:00,65.86,65.88,65.75,65.81,29600.0,48.543,48.5578,48.4619,48.5062,29600.0
2013-03-14 11:00:00,65.81,65.82,65.7,65.7,19200.0,48.5062,48.5135,48.4251,48.4251,19200.0
2013-03-14 11:05:00,65.7,65.72,65.61,65.7,24600.0,48.4251,48.4398,48.3588,48.4251,24600.0
2013-03-14 11:10:00,65.72,65.74,65.63,65.66,26000.0,48.4398,48.4546,48.3735,48.3956,26000.0
2013-03-14 11:15:00,65.67,65.7,65.58,65.58,25000.0,48.403,48.4251,48.3366,48.3366,25000.0
2013-03-14 11:20:00,65.6,65.62,65.51,65.52,79800.0,48.3514,48.3661,48.285,48.2924,79800.0
2013-03-14 11:25:00,65.53,65.6,65.51,65.6,27200.0,48.2998,48.3514,48.285,48.3514,27200.0
2013-03-14 11:30:00,65.6,65.7,65.6,65.61,18400.0,48.3514,48.4251,48.3514,48.3588,18400.0
2013-03-14 11:35:00,65.63,65.67,65.56,65.67,11000.0,48.3735,48.403,48.3219,48.403,11000.0
2013-03-14 11:40:00,65.67,65.72,65.61,65.72,13400.0,48.403,48.4398,48.3588,48.4398,13400.0
2013-03-14 11:45:00,65.69,65.8,65.69,65.73,7200.0,48.4177,48.4988,48.4177,48.4472,7200.0
2013-03-14 11:50:00,65.73,65.78,65.72,65.78,7800.0,48.4472,48.4841,48.4398,48.4841,7800.0
2013-03-14 11:55:00,65.81,65.86,65.81,65.86,5000.0,48.5062,48.543,48.5062,48.543,5000.0
2013-03-14 12:00:00,65.88,65.88,65.82,65.83,23400.0,48.5578,48.5578,48.5135,48.5209,23400.0
2013-03-14 12:05:00,65.84,65.85,65.82,65.85,10600.0,48.5283,48.5356,48.5135,48.5356,10600.0
2013-03-14 12:10:00,65.83,65.93,65.82,65.87,15200.0,48.5209,48.5946,48.5135,48.5504,15200.0
2013-03-14 12:15:00,65.87,65.96,65.86,65.91,15600.0,48.5504,48.6167,48.543,48.5799,15600.0
2013-03-14 12:20:00,65.91,65.91,65.85,65.85,7800.0,48.5799,48.5799,48.5356,48.5356,7800.0
2013-03-14 12:25:00,65.84,65.85,65.78,65.8,12200.0,48.5283,48.5356,48.4841,48.4988,12200.0
2013-03-14 12:30:00,65.81,65.89,65.78,65.89,8400.0,48.5062,48.5651,48.4841,48.5651,8400.0
2013-03-14 12:35:00,65.89,65.9,65.83,65.89,9200.0,48.5651,48.5725,48.5209,48.5651,9200.0
2013-03-14 12:40:00,65.86,65.86,65.81,65.81,2600.0,48.543,48.543,48.5062,48.5062,2600.0
2013-03-14 12:45:00,65.81,65.86,65.75,65.75,13000.0,48.5062,48.543,48.4619,48.4619,13000.0
2013-03-14 12:50:00,65.77,65.81,65.75,65.8,6200.0,48.4767,48.5062,48.4619,48.4988,6200.0
2013-03-14 12:55:00,65.78,65.78,65.72,65.73,4000.0,48.4841,48.4841,48.4398,48.4472,4000.0
2013-03-14 13:00:00,65.75,65.8,65.73,65.79,10200.0,48.4619,48.4988,48.4472,48.4914,10200.0
2013-03-14 13:05:00,65.79,65.79,65.76,65.77,3800.0,48.4914,48.4914,48.4693,48.4767,3800.0
2013-03-14 13:10:00,65.76,65.78,65.74,65.74,11800.0,48.4693,48.4841,48.4546,48.4546,11800.0
2013-03-14 13:15:00,65.76,65.8,65.74,65.79,9800.0,48.4693,48.4988,48.4546,48.4914,9800.0
2013-03-14 13:20:00,65.8,65.82,65.78,65.81,11000.0,48.4988,48.5135,48.4841,48.5062,11000.0
2013-03-14 13:25:00,65.79,65.82,65.78,65.79,10800.0,48.4914,48.5135,48.4841,48.4914,10800.0
2013-03-14 13:30:00,65.78,65.8,65.75,65.79,8800.0,48.4841,48.4988,48.4619,48.4914,8800.0
2013-03-14 13:35:00,65.79,65.79,65.74,65.77,21400.0,48.4914,48.4914,48.4546,48.4767,21400.0
2013-03-14 13:40:00,65.78,65.79,65.75,65.76,7400.0,48.4841,48.4914,48.4619,48.4693,7400.0
2013-03-14 13:45:00,65.77,65.83,65.77,65.82,7600.0,48.4767,48.5209,48.4767,48.5135,7600.0
2013-03-14 13:50:00,65.82,65.83,65.74,65.77,8600.0,48.5135,48.5209,48.4546,48.4767,8600.0
2013-03-14 13:55:00,65.76,65.77,65.72,65.74,8000.0,48.4693,48.4767,48.4398,48.4546,8000.0
2013-03-14 14:00:00,65.74,65.74,65.66,65.67,13200.0,48.4546,48.4546,48.3956,48.403,13200.0
2013-03-14 14:05:00,65.67,65.68,65.62,65.64,20400.0,48.403,48.4103,48.3661,48.3809,20400.0
2013-03-14 14:10:00,65.64,65.64,65.6,65.6,15000.0,48.3809,48.3809,48.3514,48.3514,15000.0
2013-03-14 14:15:00,65.6,65.61,65.52,65.53,23000.0,48.3514,48.3588,48.2924,48.2998,23000.0
2013-03-14 14:20:00,65.52,65.57,65.5,65.55,18800.0,48.2924,48.3293,48.2777,48.3145,18800.0
2013-03-14 14:25:00,65.56,65.56,65.48,65.48,60800.0,48.3219,48.3219,48.2629,48.2629,60800.0
2013-03-14 14:30:00,65.48,65.51,65.42,65.45,50000.0,48.2629,48.285,48.2187,48.2408,50000.0
2013-03-14 14:35:00,65.44,65.51,65.43,65.47,27000.0,48.2335,48.285,48.2261,48.2556,27000.0
2013-03-14 14:40:00,65.47,65.57,65.47,65.54,51800.0,48.2556,48.3293,48.2556,48.3072,51800.0
2013-03-14 14:45:00,65.54,65.61,65.54,65.58,26400.0,48.3072,48.3588,48.3072,48.3366,26400.0
2013-03-14 14:50:00,65.61,65.7,65.61,65.7,22000.0,48.3588,48.4251,48.3588,48.4251,22000.0
2013-03-14 14:55:00,65.71,65.76,65.7,65.74,41400.0,48.4325,48.4693,48.4251,48.4546,41400.0
2013-03-14 15:00:00,65.74,65.79,65.74,65.77,20000.0,48.4546,48.4914,48.4546,48.4767,20000.0
2013-03-14 15:05:00,65.77,65.81,65.75,65.8,19800.0,48.4767,48.5062,48.4619,48.4988,19800.0
2013-03-14 15:10:00,65.81,65.81,65.78,65.78,19600.0,48.5062,48.5062,48.4841,48.4841,19600.0
2013-03-14 15:15:00,65.78,65.8,65.77,65.78,15000.0,48.4841,48.4988,48.4767,48.4841,15000.0
2013-03-14 15:20:00,65.77,65.8,65.74,65.75,17400.0,48.4767,48.4988,48.4546,48.4619,17400.0
2013-03-14 15:25:00,65.76,65.78,65.71,65.78,24200.0,48.4693,48.4841,48.4325,48.4841,24200.0
2013-03-14 15:30:00,65.77,65.82,65.77,65.82,33000.0,48.4767,48.5135,48.4767,48.5135,33000.0
2013-03-14 15:35:00,65.82,65.92,65.82,65.92,27800.0,48.5135,48.5872,48.5135,48.5872,27800.0
2013-03-14 15:40:00,65.92,65.98,65.89,65.98,23600.0,48.5872,48.6315,48.5651,48.6315,23600.0
2013-03-14 15:45:00,65.98,66.01,65.93,65.95,67800.0,48.6315,48.6536,48.5946,48.6094,67800.0
2013-03-14 15:50:00,65.96,65.96,65.87,65.88,42200.0,48.6167,48.6167,48.5504,48.5578,42200.0
2013-03-14 15:55:00,65.89,65.92,65.82,65.89,133400.0,48.5651,48.5872,48.5135,48.5651,133400.0
2013-03-15 09:30:00,65.74,65.98,65.57,65.86,732200.0,48.4546,48.6315,48.3293,48.543,732200.0
2013-03-15 09:35:00,65.89,66.42,65.88,66.08,139400.0,48.5651,48.9558,48.5578,48.7052,139400.0
2013-03-15 09:40:00,66.07,66.27,65.97,66.21,17000.0,48.6978,48.8452,48.6241,48.801,17000.0
2013-03-15 09:45:00,66.21,66.38,66.09,66.26,40400.0,48.801,48.9263,48.7125,48.8378,40400.0
2013-03-15 09:50:00,66.18,66.33,66.1,66.25,38200.0,48.7789,48.8894,48.7199,48.8305,38200.0
2013-03-15 09:55:00,66.22,66.29,66.0,66.0,56000.0,48.8084,48.86,48.6462,48.6462,56000.0
2013-03-15 10:00:00,66.0,66.0,65.84,65.89,46400.0,48.6462,48.6462,48.5283,48.5651,46400.0
2013-03-15 10:05:00,65.89,65.96,65.83,65.92,63400.0,48.5651,48.6167,48.5209,48.5872,63400.0
2013-03-15 10:10:00,65.91,65.97,65.84,65.92,31600.0,48.5799,48.6241,48.5283,48.5872,31600.0
2013-03-15 10:15:00,65.9,65.99,65.85,65.99,13600.0,48.5725,48.6388,48.5356,48.6388,13600.0
2013-03-15 10:20:00,65.99,66.02,65.92,65.92,29800.0,48.6388,48.6609,48.5872,48.5872,29800.0
2013-03-15 10:25:00,65.92,66.0,65.92,65.94,22800.0,48.5872,48.6462,48.5872,48.602,22800.0
2013-03-15 10:30:00,65.96,66.13,65.96,66.08,79200.0,48.6167,48.742,48.6167,48.7052,79200.0
2013-03-15 10:35:00,66.06,66.13,66.04,66.08,10800.0,48.6904,48.742,48.6757,48.7052,10800.0
2013-03-15 10:40:00,66.1,66.11,66.05,66.06,27800.0,48.7199,48.7273,48.6831,48.6904,27800.0
2013-03-15 10:45:00,66.07,66.08,65.97,65.98,34200.0,48.6978,48.7052,48.6241,48.6315,34200.0
2013-03-15 10:50:00,65.99,66.13,65.98,66.13,30200.0,48.6388,48.742,48.6315,48.742,30200.0
2013-03-15 10:55:00,66.12,66.18,66.07,66.14,21400.0,48.7347,48.7789,48.6978,48.7494,21400.0
2013-03-15 11:00:00,66.17,66.2,66.12,66.14,19800.0,48.7715,48.7936,48.7347,48.7494,19800.0
2013-03-15 11:05:00,66.14,66.22,66.13,66.2,13600.0,48.7494,48.8084,48.742,48.7936,13600.0
2013-03-15 11:10:00,66.17,66.27,66.17,66.26,71600.0,48.7715,48.8452,48.7715,48.8378,71600.0
2013-03-15 11:15:00,66.25,66.33,66.24,66.31,16400.0,48.8305,48.8894,48.8231,48.8747,16400.0
2013-03-15 11:20:00,66.3,66.35,66.28,66.33,13600.0,48.8673,48.9042,48.8526,48.8894,13600.0
2013-03-15 11:25:00,66.33,66.38,66.3,66.35,25000.0,48.8894,48.9263,48.8673,48.9042,25000.0
2013-03-15 11:30:00,66.34,66.39,66.31,66.36,10800.0,48.8968,48.9337,48.8747,48.9115,10800.0
2013-03-15 11:35:00,66.35,66.39,66.33,66.36,27800.0,48.9042,48.9337,48.8894,48.9115,27800.0
2013-03-15 11:40:00,66.37,66.37,66.28,66.29,15600.0,48.9189,48.9189,48.8526,48.86,15600.0
2013-03-15 11:45:00,66.27,66.29,66.11,66.11,14000.0,48.8452,48.86,48.7273,48.7273,14000.0
2013-03-15 11:50:00,66.11,66.19,66.1,66.16,20600.0,48.7273,48.7862,48.7199,48.7641,20600.0
2013-03-15 11:55:00,66.17,66.22,66.13,66.2,17600.0,48.7715,48.8084,48.742,48.7936,17600.0
2013-03-15 12:00:00,66.19,66.2,66.16,66.17,8200.0,48.7862,48.7936,48.7641,48.7715,8200.0
2013-03-15 12:05:00,66.17,66.19,66.14,66.16,26200.0,48.7715,48.7862,48.7494,48.7641,26200.0
2013-03-15 12:10:00,66.14,66.19,66.13,66.14,23400.0,48.7494,48.7862,48.742,48.7494,23400.0
2013-03-15 12:15:00,66.13,66.18,66.1,66.14,20600.0,48.742,48.7789,48.7199,48.7494,20600.0
2013-03-15 12:20:00,66.11,66.14,66.03,66.06,27600.0,48.7273,48.7494,48.6683,48.6904,27600.0
2013-03-15 12:25:00,66.04,66.05,66.01,66.01,12000.0,48.6757,48.6831,48.6536,48.6536,12000.0
2013-03-15 12:30:00,66.0,66.1,65.99,66.04,19600.0,48.6462,48.7199,48.6388,48.6757,19600.0
2013-03-15 12:35:00,66.06,66.1,66.04,66.08,13400.0,48.6904,48.7199,48.6757,48.7052,13400.0
2013-03-15 12:40:00,66.1,66.14,66.1,66.14,17200.0,48.7199,48.7494,48.7199,48.7494,17200.0
2013-03-15 12:45:00,66.16,66.19,66.14,66.14,43400.0,48.7641,48.7862,48.7494,48.7494,43400.0
2013-03-15 12:50:00,66.15,66.15,66.05,66.07,10600.0,48.7568,48.7568,48.6831,48.6978,10600.0
2013-03-15 12:55:00,66.07,66.1,66.04,66.04,9200.0,48.6978,48.7199,48.6757,48.6757,9200.0
2013-03-15 13:00:00,66.05,66.05,66.02,66.03,5200.0,48.6831,48.6831,48.6609,48.6683,5200.0
2013-03-15 13:05:00,66.02,66.02,65.94,65.94,8800.0,48.6609,48.6609,48.602,48.602,8800.0
2013-03-15 13:10:00,65.95,66.0,65.95,65.98,5200.0,48.6094,48.6462,48.6094,48.6315,5200.0
2013-03-15 13:15:00,65.98,66.08,65.98,66.08,12200.0,48.6315,48.7052,48.6315,48.7052,12200.0
2013-03-15 13:20:00,66.05,66.05,65.97,65.97,5200.0,48.6831,48.6831,48.6241,48.6241,5200.0
2013-03-15 13:25:00,65.98,66.05,65.98,66.0,6600.0,48.6315,48.6831,48.6315,48.6462,6600.0
2013-03-15 13:30:00,66.0,66.04,65.97,66.04,8600.0,48.6462,48.6757,48.6241,48.6757,8600.0
2013-03-15 13:35:00,66.02,66.04,66.0,66.03,31600.0,48.6609,48.6757,48.6462,48.6683,31600.0
2013-03-15 13:40:00,66.04,66.07,66.04,66.04,14200.0,48.6757,48.6978,48.6757,48.6757,14200.0
2013-03-15 13:45:00,66.01,66.06,65.99,65.99,31800.0,48.6536,48.6904,48.6388,48.6388,31800.0
2013-03-15 13:50:00,65.98,66.01,65.95,65.95,11800.0,48.6315,48.6536,48.6094,48.6094,11800.0
2013-03-15 13:55:00,65.95,66.0,65.94,65.95,17800.0,48.6094,48.6462,48.602,48.6094,17800.0
2013-03-15 14:00:00,65.95,66.0,65.94,65.99,6200.0,48.6094,48.6462,48.602,48.6388,6200.0
2013-03-15 14:05:00,65.98,65.98,65.94,65.95,40000.0,48.6315,48.6315,48.602,48.6094,40000.0
2013-03-15 14:10:00,65.95,66.0,65.91,65.92,19200.0,48.6094,48.6462,48.5799,48.5872,19200.0
2013-03-15 14:15:00,65.93,65.94,65.79,65.79,39200.0,48.5946,48.602,48.4914,48.4914,39200.0
2013-03-15 14:20:00,65.76,65.82,65.74,65.82,21800.0,48.4693,48.5135,48.4546,48.5135,21800.0
2013-03-15 14:25:00,65.81,65.82,65.72,65.72,13200.0,48.5062,48.5135,48.4398,48.4398,13200.0
2013-03-15 14:30:00,65.72,65.76,65.68,65.69,13200.0,48.4398,48.4693,48.4103,48.4177,13200.0
2013-03-15 14:35:00,65.69,65.73,65.63,65.66,30800.0,48.4177,48.4472,48.3735,48.3956,30800.0
2013-03-15 14:40:00,65.66,65.69,65.64,65.67,26000.0,48.3956,48.4177,48.3809,48.403,26000.0
2013-03-15 14:45:00,65.67,65.67,65.58,65.58,24800.0,48.403,48.403,48.3366,48.3366,24800.0
2013-03-15 14:50:00,65.58,65.59,65.41,65.42,47000.0,48.3366,48.344,48.2113,48.2187,47000.0
2013-03-15 14:55:00,65.42,65.45,65.38,65.42,36200.0,48.2187,48.2408,48.1892,48.2187,36200.0
2013-03-15 15:00:00,65.41,65.42,65.38,65.39,44400.0,48.2113,48.2187,48.1892,48.1966,44400.0
2013-03-15 15:05:00,65.39,65.39,65.33,65.34,34000.0,48.1966,48.1966,48.1524,48.1597,34000.0
2013-03-15 15:10:00,65.33,65.38,65.29,65.32,40200.0,48.1524,48.1892,48.1229,48.145,40200.0
2013-03-15 15:15:00,65.32,65.36,65.32,65.33,25400.0,48.145,48.1745,48.145,48.1524,25400.0
2013-03-15 15:20:00,65.32,65.32,65.23,65.24,74600.0,48.145,48.145,48.0787,48.086,74600.0
2013-03-15 15:25:00,65.23,65.36,65.21,65.36,35600.0,48.0787,48.1745,48.0639,48.1745,35600.0
2013-03-15 15:30:00,65.33,65.41,65.3,65.4,29000.0,48.1524,48.2113,48.1303,48.204,29000.0
2013-03-15 15:35:00,65.41,65.45,65.39,65.42,26400.0,48.2113,48.2408,48.1966,48.2187,26400.0
2013-03-15 15:40:00,65.42,65.54,65.42,65.47,37800.0,48.2187,48.3072,48.2187,48.2556,37800.0
2013-03-15 15:45:00,65.47,65.51,65.42,65.5,118400.0,48.2556,48.285,48.2187,48.2777,118400.0
2013-03-15 15:50:00,65.5,65.52,65.42,65.42,150600.0,48.2777,48.2924,48.2187,48.2187,150600.0
2013-03-15 15:55:00,65.42,65.44,65.27,65.36,466400.0,48.2187,48.2335,48.1081,48.1745,466400.0
2013-03-18 09:30:00,64.46,64.46,64.16,64.44,71200.0,47.5111,47.5111,47.29,47.4964,71200.0
2013-03-18 09:35:00,64.45,64.63,64.41,64.54,79000.0,47.5038,47.6364,47.4743,47.5701,79000.0
2013-03-18 09:40:00,64.5,64.61,64.5,64.5,36600.0,47.5406,47.6217,47.5406,47.5406,36600.0
2013-03-18 09:45:00,64.51,64.79,64.47,64.72,12200.0,47.548,47.7544,47.5185,47.7028,12200.0
2013-03-18 09:50:00,64.69,64.78,64.62,64.73,28800.0,47.6807,47.747,47.6291,47.7101,28800.0
2013-03-18 09:55:00,64.77,65.09,64.73,65.04,30000.0,47.7396,47.9755,47.7101,47.9386,30000.0
2013-03-18 10:00:00,65.05,65.14,64.85,65.1,22400.0,47.946,48.0123,47.7986,47.9828,22400.0
2013-03-18 10:05:00,65.05,65.09,64.97,64.98,18800.0,47.946,47.9755,47.887,47.8944,18800.0
2013-03-18 10:10:00,65.0,65.11,65.0,65.09,22000.0,47.9091,47.9902,47.9091,47.9755,22000.0
2013-03-18 10:15:00,65.11,65.15,64.96,64.98,20200.0,47.9902,48.0197,47.8797,47.8944,20200.0
2013-03-18 10:20:00,64.98,65.0,64.9,64.9,7600.0,47.8944,47.9091,47.8354,47.8354,7600.0
2013-03-18 10:25:00,64.91,65.05,64.89,65.05,11400.0,47.8428,47.946,47.8281,47.946,11400.0
2013-03-18 10:30:00,65.06,65.16,64.97,65.08,22000.0,47.9534,48.0271,47.887,47.9681,22000.0
2013-03-18 10:35:00,65.08,65.18,65.08,65.1,10400.0,47.9681,48.0418,47.9681,47.9828,10400.0
2013-03-18 10:40:00,65.08,65.11,65.05,65.05,13600.0,47.9681,47.9902,47.946,47.946,13600.0
2013-03-18 10:45:00,65.05,65.21,65.05,65.21,26400.0,47.946,48.0639,47.946,48.0639,26400.0
2013-03-18 10:50:00,65.19,65.21,65.14,65.17,57400.0,48.0492,48.0639,48.0123,48.0344,57400.0
2013-03-18 10:55:00,65.17,65.17,65.08,65.08,19400.0,48.0344,48.0344,47.9681,47.9681,19400.0
2013-03-18 11:00:00,65.11,65.17,65.08,65.1,36600.0,47.9902,48.0344,47.9681,47.9828,36600.0
2013-03-18 11:05:00,65.1,65.11,65.06,65.1,23600.0,47.9828,47.9902,47.9534,47.9828,23600.0
2013-03-18 11:10:00,65.1,65.11,65.07,65.08,24000.0,47.9828,47.9902,47.9607,47.9681,24000.0
2013-03-18 11:15:00,65.08,65.11,65.05,65.06,16200.0,47.9681,47.9902,47.946,47.9534,16200.0
2013-03-18 11:20:00,65.08,65.12,65.08,65.11,14200.0,47.9681,47.9976,47.9681,47.9902,14200.0
2013-03-18 11:25:00,65.11,65.11,65.02,65.02,13000.0,47.9902,47.9902,47.9239,47.9239,13000.0
2013-03-18 11:30:00,65.03,65.04,64.98,64.98,6200.0,47.9313,47.9386,47.8944,47.8944,6200.0
2013-03-18 11:35:00,65.0,65.02,64.97,65.01,9200.0,47.9091,47.9239,47.887,47.9165,9200.0
2013-03-18 11:40:00,65.01,65.05,64.98,65.01,15000.0,47.9165,47.946,47.8944,47.9165,15000.0
2013-03-18 11:45:00,65.01,65.05,64.97,65.01,7200.0,47.9165,47.946,47.887,47.9165,7200.0
2013-03-18 11:50:00,65.03,65.05,65.0,65.03,10600.0,47.9313,47.946,47.9091,47.9313,10600.0
2013-03-18 11:55:00,65.01,65.02,64.99,65.0,28400.0,47.9165,47.9239,47.9018,47.9091,28400.0
2013-03-18 12:00:00,65.01,65.07,65.0,65.03,20400.0,47.9165,47.9607,47.9091,47.9313,20400.0
2013-03-18 12:05:00,65.04,65.07,65.01,65.07,11000.0,47.9386,47.9607,47.9165,47.9607,11000.0
2013-03-18 12:10:00,65.08,65.09,65.05,65.05,17000.0,47.9681,47.9755,47.946,47.946,17000.0
2013-03-18 12:15:00,65.07,65.1,64.95,64.95,46600.0,47.9607,47.9828,47.8723,47.8723,46600.0
2013-03-18 12:20:00,64.95,65.0,64.94,64.94,11600.0,47.8723,47.9091,47.8649,47.8649,11600.0
2013-03-18 12:25:00,64.95,64.95,64.85,64.86,23200.0,47.8723,47.8723,47.7986,47.806,23200.0
2013-03-18 12:30:00,64.86,64.9,64.85,64.88,5400.0,47.806,47.8354,47.7986,47.8207,5400.0
2013-03-18 12:35:00,64.88,64.92,64.86,64.89,13400.0,47.8207,47.8502,47.806,47.8281,13400.0
2013-03-18 12:40:00,64.89,64.89,64.84,64.86,13000.0,47.8281,47.8281,47.7912,47.806,13000.0
2013-03-18 12:45:00,64.85,64.89,64.85,64.87,4200.0,47.7986,47.8281,47.7986,47.8133,4200.0
2013-03-18 12:50:00,64.83,64.93,64.82,64.93,8800.0,47.7838,47.8575,47.7765,47.8575,8800.0
2013-03-18 12:55:00,64.91,64.95,64.89,64.92,11800.0,47.8428,47.8723,47.8281,47.8502,11800.0
2013-03-18 13:00:00,64.91,64.93,64.89,64.91,16600.0,47.8428,47.8575,47.8281,47.8428,16600.0
2013-03-18 13:05:00,64.92,64.96,64.92,64.96,8000.0,47.8502,47.8797,47.8502,47.8797,8000.0
2013-03-18 13:10:00,64.96,64.97,64.92,64.92,13200.0,47.8797,47.887,47.8502,47.8502,13200.0
2013-03-18 13:15:00,64.92,64.95,64.89,64.9,11600.0,47.8502,47.8723,47.8281,47.8354,11600.0
2013-03-18 13:20:00,64.91,65.0,64.91,64.99,5200.0,47.8428,47.9091,47.8428,47.9018,5200.0
2013-03-18 13:25:00,64.99,65.0,64.84,64.84,13800.0,47.9018,47.9091,47.7912,47.7912,13800.0
2013-03-18 13:30:00,64.84,64.88,64.8,64.83,12400.0,47.7912,47.8207,47.7617,47.7838,12400.0
2013-03-18 13:35:00,64.83,64.89,64.8,64.81,22000.0,47.7838,47.8281,47.7617,47.7691,22000.0
2013-03-18 13:40:00,64.82,64.86,64.82,64.85,4000.0,47.7765,47.806,47.7765,47.7986,4000.0
2013-03-18 13:45:00,64.87,64.95,64.83,64.88,17800.0,47.8133,47.8723,47.7838,47.8207,17800.0
2013-03-18 13:50:00,64.87,64.9,64.82,64.82,11800.0,47.8133,47.8354,47.7765,47.7765,11800.0
2013-03-18 13:55:00,64.82,64.86,64.79,64.81,18600.0,47.7765,47.806,47.7544,47.7691,18600.0
2013-03-18 14:00:00,64.8,64.9,64.79,64.9,12600.0,47.7617,47.8354,47.7544,47.8354,12600.0
2013-03-18 14:05:00,64.9,64.98,64.89,64.94,25200.0,47.8354,47.8944,47.8281,47.8649,25200.0
2013-03-18 14:10:00,64.94,64.97,64.91,64.94,25600.0,47.8649,47.887,47.8428,47.8649,25600.0
2013-03-18 14:15:00,64.94,65.02,64.94,64.97,27400.0,47.8649,47.9239,47.8649,47.887,27400.0
2013-03-18 14:20:00,64.96,65.04,64.96,65.02,12600.0,47.8797,47.9386,47.8797,47.9239,12600.0
2013-03-18 14:25:00,65.04,65.04,64.97,65.0,16600.0,47.9386,47.9386,47.887,47.9091,16600.0
2013-03-18 14:30:00,65.01,65.02,64.98,64.99,19400.0,47.9165,47.9239,47.8944,47.9018,19400.0
2013-03-18 14:35:00,64.98,65.02,64.96,64.99,14600.0,47.8944,47.9239,47.8797,47.9018,14600.0
2013-03-18 14:40:00,64.98,65.08,64.96,65.08,21000.0,47.8944,47.9681,47.8797,47.9681,21000.0
2013-03-18 14:45:00,65.08,65.08,64.92,64.96,37000.0,47.9681,47.9681,47.8502,47.8797,37000.0
2013-03-18 14:50:00,64.95,64.97,64.91,64.97,19200.0,47.8723,47.887,47.8428,47.887,19200.0
2013-03-18 14:55:00,64.98,65.01,64.89,64.89,77600.0,47.8944,47.9165,47.8281,47.8281,77600.0
2013-03-18 15:00:00,64.91,64.97,64.88,64.91,57600.0,47.8428,47.887,47.8207,47.8428,57600.0
2013-03-18 15:05:00,64.92,65.0,64.91,64.95,38400.0,47.8502,47.9091,47.8428,47.8723,38400.0
2013-03-18 15:10:00,64.94,65.04,64.94,64.96,57800.0,47.8649,47.9386,47.8649,47.8797,57800.0
2013-03-18 15:15:00,64.97,64.99,64.8,64.81,64600.0,47.887,47.9018,47.7617,47.7691,64600.0
2013-03-18 15:20:00,64.8,64.86,64.76,64.8,43800.0,47.7617,47.806,47.7322,47.7617,43800.0
2013-03-18 15:25:00,64.78,64.78,64.64,64.69,51200.0,47.747,47.747,47.6438,47.6807,51200.0
2013-03-18 15:30:00,64.67,64.67,64.58,64.58,40600.0,47.6659,47.6659,47.5996,47.5996,40600.0
2013-03-18 15:35:00,64.58,64.59,64.42,64.42,65400.0,47.5996,47.6069,47.4816,47.4816,65400.0
2013-03-18 15:40:00,64.42,64.5,64.38,64.45,43200.0,47.4816,47.5406,47.4522,47.5038,43200.0
2013-03-18 15:45:00,64.45,64.52,64.44,64.48,47200.0,47.5038,47.5554,47.4964,47.5259,47200.0
2013-03-18 15:50:00,64.47,64.5,64.44,64.5,69800.0,47.5185,47.5406,47.4964,47.5406,69800.0
2013-03-18 15:55:00,64.5,64.5,64.42,64.47,258200.0,47.5406,47.5406,47.4816,47.5185,258200.0
2013-03-19 09:30:00,64.55,64.76,64.5,64.63,47400.0,47.5775,47.7322,47.5406,47.6364,47400.0
2013-03-19 09:35:00,64.63,64.76,64.48,64.48,18600.0,47.6364,47.7322,47.5259,47.5259,18600.0
2013-03-19 09:40:00,64.45,64.45,64.11,64.13,34400.0,47.5038,47.5038,47.2532,47.2679,34400.0
2013-03-19 09:45:00,64.14,64.24,64.14,64.19,20800.0,47.2753,47.349,47.2753,47.3121,20800.0
2013-03-19 09:50:00,64.23,64.33,64.14,64.14,32400.0,47.3416,47.4153,47.2753,47.2753,32400.0
2013-03-19 09:55:00,64.15,64.31,64.1,64.26,14400.0,47.2826,47.4006,47.2458,47.3637,14400.0
2013-03-19 10:00:00,64.3,64.46,64.28,64.38,62600.0,47.3932,47.5111,47.3785,47.4522,62600.0
2013-03-19 10:05:00,64.38,64.48,64.31,64.46,52400.0,47.4522,47.5259,47.4006,47.5111,52400.0
2013-03-19 10:10:00,64.45,64.45,64.3,64.32,53200.0,47.5038,47.5038,47.3932,47.4079,53200.0
2013-03-19 10:15:00,64.35,64.36,64.24,64.26,39400.0,47.4301,47.4374,47.349,47.3637,39400.0
2013-03-19 10:20:00,64.28,64.29,64.13,64.15,26600.0,47.3785,47.3858,47.2679,47.2826,26600.0
2013-03-19 10:25:00,64.13,64.22,64.12,64.22,40800.0,47.2679,47.3342,47.2605,47.3342,40800.0
2013-03-19 10:30:00,64.2,64.2,64.03,64.05,20200.0,47.3195,47.3195,47.1942,47.2089,20200.0
2013-03-19 10:35:00,64.05,64.1,63.96,63.96,29600.0,47.2089,47.2458,47.1426,47.1426,29600.0
2013-03-19 10:40:00,63.96,63.98,63.88,63.9,67800.0,47.1426,47.1573,47.0836,47.0984,67800.0
2013-03-19 10:45:00,63.9,63.93,63.75,63.76,25800.0,47.0984,47.1205,46.9878,46.9952,25800.0
2013-03-19 10:50:00,63.78,64.05,63.77,64.05,20400.0,47.0099,47.2089,47.0026,47.2089,20400.0
2013-03-19 10:55:00,64.03,64.05,63.89,63.97,24000.0,47.1942,47.2089,47.091,47.15,24000.0
2013-03-19 11:00:00,63.94,63.97,63.88,63.95,18400.0,47.1279,47.15,47.0836,47.1352,18400.0
2013-03-19 11:05:00,63.95,63.98,63.93,63.93,11800.0,47.1352,47.1573,47.1205,47.1205,11800.0
2013-03-19 11:10:00,63.95,64.01,63.93,64.01,9200.0,47.1352,47.1794,47.1205,47.1794,9200.0
2013-03-19 11:15:00,64.01,64.01,63.95,63.95,7400.0,47.1794,47.1794,47.1352,47.1352,7400.0
2013-03-19 11:20:00,63.98,64.04,63.97,64.02,11600.0,47.1573,47.2016,47.15,47.1868,11600.0
2013-03-19 11:25:00,64.01,64.01,63.94,63.94,8400.0,47.1794,47.1794,47.1279,47.1279,8400.0
2013-03-19 11:30:00,63.96,64.04,63.93,63.96,14200.0,47.1426,47.2016,47.1205,47.1426,14200.0
2013-03-19 11:35:00,63.96,63.96,63.87,63.88,15200.0,47.1426,47.1426,47.0763,47.0836,15200.0
2013-03-19 11:40:00,63.87,63.93,63.83,63.88,18000.0,47.0763,47.1205,47.0468,47.0836,18000.0
2013-03-19 11:45:00,63.87,63.88,63.67,63.68,41600.0,47.0763,47.0836,46.9288,46.9362,41600.0
2013-03-19 11:50:00,63.69,63.72,63.58,63.61,23400.0,46.9436,46.9657,46.8625,46.8846,23400.0
2013-03-19 11:55:00,63.62,63.63,63.51,63.59,70800.0,46.892,46.8994,46.8109,46.8699,70800.0
2013-03-19 12:00:00,63.58,63.72,63.57,63.7,19200.0,46.8625,46.9657,46.8551,46.951,19200.0
2013-03-19 12:05:00,63.71,63.72,63.61,63.63,15600.0,46.9583,46.9657,46.8846,46.8994,15600.0
2013-03-19 12:10:00,63.65,63.65,63.52,63.59,20600.0,46.9141,46.9141,46.8183,46.8699,20600.0
2013-03-19 12:15:00,63.57,63.58,63.52,63.52,16000.0,46.8551,46.8625,46.8183,46.8183,16000.0
2013-03-19 12:20:00,63.57,63.71,63.53,63.7,26400.0,46.8551,46.9583,46.8257,46.951,26400.0
2013-03-19 12:25:00,63.67,63.81,63.64,63.77,18800.0,46.9288,47.032,46.9067,47.0026,18800.0
2013-03-19 12:30:00,63.77,63.79,63.71,63.74,15800.0,47.0026,47.0173,46.9583,46.9804,15800.0
2013-03-19 12:35:00,63.74,63.81,63.74,63.8,15200.0,46.9804,47.032,46.9804,47.0247,15200.0
2013-03-19 12:40:00,63.8,63.89,63.8,63.85,10200.0,47.0247,47.091,47.0247,47.0615,10200.0
2013-03-19 12:45:00,63.84,63.84,63.71,63.74,12200.0,47.0541,47.0541,46.9583,46.9804,12200.0
2013-03-19 12:50:00,63.74,63.77,63.69,63.77,11200.0,46.9804,47.0026,46.9436,47.0026,11200.0
2013-03-19 12:55:00,63.74,63.77,63.72,63.77,29400.0,46.9804,47.0026,46.9657,47.0026,29400.0
2013-03-19 13:00:00,63.74,63.79,63.73,63.73,28600.0,46.9804,47.0173,46.9731,46.9731,28600.0
2013-03-19 13:05:00,63.72,63.83,63.72,63.75,27400.0,46.9657,47.0468,46.9657,46.9878,27400.0
2013-03-19 13:10:00,63.77,63.77,63.63,63.66,14000.0,47.0026,47.0026,46.8994,46.9215,14000.0
2013-03-19 13:15:00,63.68,63.68,63.58,63.6,50200.0,46.9362,46.9362,46.8625,46.8773,50200.0
2013-03-19 13:20:00,63.62,63.62,63.52,63.52,22800.0,46.892,46.892,46.8183,46.8183,22800.0
2013-03-19 13:25:00,63.52,63.61,63.5,63.51,16800.0,46.8183,46.8846,46.8035,46.8109,16800.0
2013-03-19 13:30:00,63.5,63.65,63.49,63.6,18000.0,46.8035,46.9141,46.7962,46.8773,18000.0
2013-03-19 13:35:00,63.61,63.61,63.49,63.54,22400.0,46.8846,46.8846,46.7962,46.833,22400.0
2013-03-19 13:40:00,63.49,63.51,63.43,63.49,15800.0,46.7962,46.8109,46.752,46.7962,15800.0
2013-03-19 13:45:00,63.51,63.57,63.49,63.57,8400.0,46.8109,46.8551,46.7962,46.8551,8400.0
2013-03-19 13:50:00,63.55,63.58,63.47,63.47,18400.0,46.8404,46.8625,46.7814,46.7814,18400.0
2013-03-19 13:55:00,63.49,63.55,63.49,63.51,30000.0,46.7962,46.8404,46.7962,46.8109,30000.0
2013-03-19 14:00:00,63.52,63.63,63.52,63.63,10400.0,46.8183,46.8994,46.8183,46.8994,10400.0
2013-03-19 14:05:00,63.64,63.81,63.63,63.76,18600.0,46.9067,47.032,46.8994,46.9952,18600.0
2013-03-19 14:10:00,63.78,63.8,63.69,63.69,5600.0,47.0099,47.0247,46.9436,46.9436,5600.0
2013-03-19 14:15:00,63.7,63.73,63.57,63.58,35800.0,46.951,46.9731,46.8551,46.8625,35800.0
2013-03-19 14:20:00,63.57,63.74,63.54,63.74,16200.0,46.8551,46.9804,46.833,46.9804,16200.0
2013-03-19 14:25:00,63.74,63.8,63.62,63.65,34600.0,46.9804,47.0247,46.892,46.9141,34600.0
2013-03-19 14:30:00,63.66,63.9,63.66,63.79,27600.0,46.9215,47.0984,46.9215,47.0173,27600.0
2013-03-19 14:35:00,63.79,63.84,63.76,63.78,11800.0,47.0173,47.0541,46.9952,47.0099,11800.0
2013-03-19 14:40:00,63.77,63.79,63.71,63.73,11800.0,47.0026,47.0173,46.9583,46.9731,11800.0
2013-03-19 14:45:00,63.74,63.77,63.67,63.67,13200.0,46.9804,47.0026,46.9288,46.9288,13200.0
2013-03-19 14:50:00,63.69,63.69,63.6,63.64,13400.0,46.9436,46.9436,46.8773,46.9067,13400.0
2013-03-19 14:55:00,63.62,63.63,63.53,63.55,20200.0,46.892,46.8994,46.8257,46.8404,20200.0
2013-03-19 15:00:00,63.55,63.66,63.55,63.57,31600.0,46.8404,46.9215,46.8404,46.8551,31600.0
2013-03-19 15:05:00,63.53,63.53,63.46,63.48,18600.0,46.8257,46.8257,46.7741,46.7888,18600.0
2013-03-19 15:10:00,63.48,63.76,63.44,63.75,74000.0,46.7888,46.9952,46.7593,46.9878,74000.0
2013-03-19 15:15:00,63.75,63.84,63.55,63.55,32400.0,46.9878,47.0541,46.8404,46.8404,32400.0
2013-03-19 15:20:00,63.57,63.58,63.39,63.42,37600.0,46.8551,46.8625,46.7225,46.7446,37600.0
2013-03-19 15:25:00,63.46,63.51,63.37,63.39,90600.0,46.7741,46.8109,46.7077,46.7225,90600.0
2013-03-19 15:30:00,63.38,63.47,63.35,63.46,49000.0,46.7151,46.7814,46.693,46.7741,49000.0
2013-03-19 15:35:00,63.45,63.6,63.43,63.54,51400.0,46.7667,46.8773,46.752,46.833,51400.0
2013-03-19 15:40:00,63.52,63.54,63.37,63.4,80800.0,46.8183,46.833,46.7077,46.7298,80800.0
2013-03-19 15:45:00,63.42,63.52,63.41,63.47,55200.0,46.7446,46.8183,46.7372,46.7814,55200.0
2013-03-19 15:50:00,63.47,63.68,63.47,63.68,99400.0,46.7814,46.9362,46.7814,46.9362,99400.0
2013-03-19 15:55:00,63.68,63.76,63.6,63.63,152400.0,46.9362,46.9952,46.8773,46.8994,152400.0
2013-03-20 09:30:00,64.18,64.4,64.08,64.31,48600.0,47.3048,47.4669,47.231,47.4006,48600.0
2013-03-20 09:35:00,64.32,64.32,64.17,64.29,13800.0,47.4079,47.4079,47.2974,47.3858,13800.0
2013-03-20 09:40:00,64.31,64.32,64.0,64.0,27000.0,47.4006,47.4079,47.1721,47.1721,27000.0
2013-03-20 09:45:00,63.94,63.99,63.69,63.75,30200.0,47.1279,47.1647,46.9436,46.9878,30200.0
2013-03-20 09:50:00,63.77,64.03,63.77,63.91,22600.0,47.0026,47.1942,47.0026,47.1057,22600.0
2013-03-20 09:55:00,63.95,63.95,63.65,63.68,28200.0,47.1352,47.1352,46.9141,46.9362,28200.0
2013-03-20 10:00:00,63.72,63.81,63.65,63.81,23000.0,46.9657,47.032,46.9141,47.032,23000.0
2013-03-20 10:05:00,63.8,63.81,63.59,63.6,52200.0,47.0247,47.032,46.8699,46.8773,52200.0
2013-03-20 10:10:00,63.63,63.66,63.5,63.5,39800.0,46.8994,46.9215,46.8035,46.8035,39800.0
2013-03-20 10:15:00,63.52,63.62,63.52,63.53,28800.0,46.8183,46.892,46.8183,46.8257,28800.0
2013-03-20 10:20:00,63.55,63.6,63.5,63.55,23600.0,46.8404,46.8773,46.8035,46.8404,23600.0
2013-03-20 10:25:00,63.54,63.63,63.52,63.6,18600.0,46.833,46.8994,46.8183,46.8773,18600.0
2013-03-20 10:30:00,63.62,63.68,63.58,63.6,61200.0,46.892,46.9362,46.8625,46.8773,61200.0
2013-03-20 10:35:00,63.6,63.62,63.51,63.54,20600.0,46.8773,46.892,46.8109,46.833,20600.0
2013-03-20 10:40:00,63.53,63.56,63.45,63.46,21400.0,46.8257,46.8478,46.7667,46.7741,21400.0
2013-03-20 10:45:00,63.47,63.58,63.44,63.52,34000.0,46.7814,46.8625,46.7593,46.8183,34000.0
2013-03-20 10:50:00,63.51,63.51,63.35,63.45,22000.0,46.8109,46.8109,46.693,46.7667,22000.0
2013-03-20 10:55:00,63.47,63.52,63.46,63.51,17800.0,46.7814,46.8183,46.7741,46.8109,17800.0
2013-03-20 11:00:00,63.52,63.61,63.5,63.57,30200.0,46.8183,46.8846,46.8035,46.8551,30200.0
2013-03-20 11:05:00,63.6,63.67,63.59,63.67,17600.0,46.8773,46.9288,46.8699,46.9288,17600.0
2013-03-20 11:10:00,63.67,63.7,63.6,63.61,24400.0,46.9288,46.951,46.8773,46.8846,24400.0
2013-03-20 11:15:00,63.61,63.65,63.44,63.45,93800.0,46.8846,46.9141,46.7593,46.7667,93800.0
2013-03-20 11:20:00,63.47,63.54,63.44,63.47,15800.0,46.7814,46.833,46.7593,46.7814,15800.0
2013-03-20 11:25:00,63.49,63.54,63.47,63.49,20200.0,46.7962,46.833,46.7814,46.7962,20200.0
2013-03-20 11:30:00,63.49,63.52,63.41,63.43,42000.0,46.7962,46.8183,46.7372,46.752,42000.0
2013-03-20 11:35:00,63.43,63.45,63.4,63.4,11600.0,46.752,46.7667,46.7298,46.7298,11600.0
2013-03-20 11:40:00,63.39,63.39,63.26,63.29,26800.0,46.7225,46.7225,46.6267,46.6488,26800.0
2013-03-20 11:45:00,63.27,63.33,63.27,63.29,23600.0,46.634,46.6782,46.634,46.6488,23600.0
2013-03-20 11:50:00,63.29,63.32,63.16,63.2,87600.0,46.6488,46.6709,46.5529,46.5824,87600.0
2013-03-20 11:55:00,63.21,63.21,63.17,63.19,25000.0,46.5898,46.5898,46.5603,46.5751,25000.0
2013-03-20 12:00:00,63.19,63.33,63.19,63.3,16800.0,46.5751,46.6782,46.5751,46.6561,16800.0
2013-03-20 12:05:00,63.29,63.34,63.28,63.3,20200.0,46.6488,46.6856,46.6414,46.6561,20200.0
2013-03-20 12:10:00,63.31,63.34,63.26,63.32,42800.0,46.6635,46.6856,46.6267,46.6709,42800.0
2013-03-20 12:15:00,63.32,63.32,63.25,63.3,31200.0,46.6709,46.6709,46.6193,46.6561,31200.0
2013-03-20 12:20:00,63.28,63.38,63.28,63.38,11400.0,46.6414,46.7151,46.6414,46.7151,11400.0
2013-03-20 12:25:00,63.38,63.45,63.38,63.44,12400.0,46.7151,46.7667,46.7151,46.7593,12400.0
2013-03-20 12:30:00,63.44,63.46,63.41,63.43,21800.0,46.7593,46.7741,46.7372,46.752,21800.0
2013-03-20 12:35:00,63.42,63.43,63.35,63.35,15400.0,46.7446,46.752,46.693,46.693,15400.0
2013-03-20 12:40:00,63.36,63.47,63.35,63.43,10800.0,46.7004,46.7814,46.693,46.752,10800.0
2013-03-20 12:45:00,63.43,63.46,63.41,63.44,16200.0,46.752,46.7741,46.7372,46.7593,16200.0
2013-03-20 12:50:00,63.43,63.44,63.38,63.4,10400.0,46.752,46.7593,46.7151,46.7298,10400.0
2013-03-20 12:55:00,63.4,63.42,63.37,63.41,17200.0,46.7298,46.7446,46.7077,46.7372,17200.0
2013-03-20 13:00:00,63.4,63.4,63.26,63.29,39600.0,46.7298,46.7298,46.6267,46.6488,39600.0
2013-03-20 13:05:00,63.31,63.35,63.27,63.3,25800.0,46.6635,46.693,46.634,46.6561,25800.0
2013-03-20 13:10:00,63.3,63.34,63.3,63.33,20400.0,46.6561,46.6856,46.6561,46.6782,20400.0
2013-03-20 13:15:00,63.33,63.38,63.31,63.33,51200.0,46.6782,46.7151,46.6635,46.6782,51200.0
2013-03-20 13:20:00,63.33,63.34,63.29,63.31,27600.0,46.6782,46.6856,46.6488,46.6635,27600.0
2013-03-20 13:25:00,63.31,63.32,63.27,63.3,27800.0,46.6635,46.6709,46.634,46.6561,27800.0
2013-03-20 13:30:00,63.31,63.32,63.26,63.29,28600.0,46.6635,46.6709,46.6267,46.6488,28600.0
2013-03-20 13:35:00,63.27,63.27,63.23,63.25,36200.0,46.634,46.634,46.6045,46.6193,36200.0
2013-03-20 13:40:00,63.25,63.3,63.24,63.26,29600.0,46.6193,46.6561,46.6119,46.6267,29600.0
2013-03-20 13:45:00,63.26,63.3,63.23,63.29,70800.0,46.6267,46.6561,46.6045,46.6488,70800.0
2013-03-20 13:50:00,63.29,63.33,63.26,63.29,71200.0,46.6488,46.6782,46.6267,46.6488,71200.0
2013-03-20 13:55:00,63.29,63.29,63.23,63.24,72600.0,46.6488,46.6488,46.6045,46.6119,72600.0
2013-03-20 14:00:00,63.24,63.35,63.21,63.26,90600.0,46.6119,46.693,46.5898,46.6267,90600.0
2013-03-20 14:05:00,63.25,63.29,63.17,63.24,82600.0,46.6193,46.6488,46.5603,46.6119,82600.0
2013-03-20 14:10:00,63.24,63.27,63.23,63.25,46200.0,46.6119,46.634,46.6045,46.6193,46200.0
2013-03-20 14:15:00,63.25,63.37,63.24,63.34,64400.0,46.6193,46.7077,46.6119,46.6856,64400.0
2013-03-20 14:20:00,63.35,63.48,63.32,63.46,65400.0,46.693,46.7888,46.6709,46.7741,65400.0
2013-03-20 14:25:00,63.52,63.52,63.37,63.41,154000.0,46.8183,46.8183,46.7077,46.7372,154000.0
2013-03-20 14:30:00,63.38,63.44,63.33,63.33,73000.0,46.7151,46.7593,46.6782,46.6782,73000.0
2013-03-20 14:35:00,63.35,63.36,63.28,63.35,49200.0,46.693,46.7004,46.6414,46.693,49200.0
2013-03-20 14:40:00,63.35,63.37,63.32,63.32,66600.0,46.693,46.7077,46.6709,46.6709,66600.0
2013-03-20 14:45:00,63.32,63.45,63.28,63.3,89400.0,46.6709,46.7667,46.6414,46.6561,89400.0
2013-03-20 14:50:00,63.31,63.39,63.31,63.35,32200.0,46.6635,46.7225,46.6635,46.693,32200.0
2013-03-20 14:55:00,63.35,63.37,63.29,63.36,25400.0,46.693,46.7077,46.6488,46.7004,25400.0
2013-03-20 15:00:00,63.35,63.4,63.24,63.25,103200.0,46.693,46.7298,46.6119,46.6193,103200.0
2013-03-20 15:05:00,63.25,63.35,63.22,63.32,81000.0,46.6193,46.693,46.5972,46.6709,81000.0
2013-03-20 15:10:00,63.34,63.37,63.32,63.33,29600.0,46.6856,46.7077,46.6709,46.6782,29600.0
2013-03-20 15:15:00,63.33,63.33,63.2,63.25,92800.0,46.6782,46.6782,46.5824,46.6193,92800.0
2013-03-20 15:20:00,63.24,63.27,63.13,63.16,71600.0,46.6119,46.634,46.5308,46.5529,71600.0
2013-03-20 15:25:00,63.17,63.26,63.13,63.2,58600.0,46.5603,46.6267,46.5308,46.5824,58600.0
2013-03-20 15:30:00,63.19,63.22,63.17,63.21,43600.0,46.5751,46.5972,46.5603,46.5898,43600.0
2013-03-20 15:35:00,63.21,63.27,63.2,63.27,32800.0,46.5898,46.634,46.5824,46.634,32800.0
2013-03-20 15:40:00,63.27,63.33,63.21,63.33,73600.0,46.634,46.6782,46.5898,46.6782,73600.0
2013-03-20 15:45:00,63.32,63.37,63.21,63.24,118800.0,46.6709,46.7077,46.5898,46.6119,118800.0
2013-03-20 15:50:00,63.24,63.26,63.17,63.2,95400.0,46.6119,46.6267,46.5603,46.5824,95400.0
2013-03-20 15:55:00,63.18,63.18,63.09,63.13,200600.0,46.5677,46.5677,46.5014,46.5308,200600.0
2013-03-21 09:30:00,62.63,63.1,62.63,62.88,79400.0,46.1623,46.5087,46.1623,46.3466,79400.0
2013-03-21 09:35:00,62.88,63.0,62.86,62.96,24400.0,46.3466,46.435,46.3318,46.4055,24400.0
2013-03-21 09:40:00,62.93,62.99,62.82,62.97,20800.0,46.3834,46.4276,46.3023,46.4129,20800.0
2013-03-21 09:45:00,62.95,63.0,62.88,62.97,42600.0,46.3982,46.435,46.3466,46.4129,42600.0
2013-03-21 09:50:00,62.97,63.11,62.95,63.1,38400.0,46.4129,46.5161,46.3982,46.5087,38400.0
2013-03-21 09:55:00,63.12,63.26,63.01,63.14,72600.0,46.5235,46.6267,46.4424,46.5382,72600.0
2013-03-21 10:00:00,63.13,63.25,63.08,63.19,34600.0,46.5308,46.6193,46.494,46.5751,34600.0
2013-03-21 10:05:00,63.19,63.26,63.15,63.26,29800.0,46.5751,46.6267,46.5456,46.6267,29800.0
2013-03-21 10:10:00,63.24,63.24,63.13,63.16,31200.0,46.6119,46.6119,46.5308,46.5529,31200.0
2013-03-21 10:15:00,63.17,63.17,62.96,62.96,44600.0,46.5603,46.5603,46.4055,46.4055,44600.0
2013-03-21 10:20:00,62.96,62.99,62.89,62.96,21200.0,46.4055,46.4276,46.3539,46.4055,21200.0
2013-03-21 10:25:00,62.96,63.1,62.91,63.1,35200.0,46.4055,46.5087,46.3687,46.5087,35200.0
2013-03-21 10:30:00,63.08,63.08,62.87,63.02,87000.0,46.494,46.494,46.3392,46.4498,87000.0
2013-03-21 10:35:00,63.02,63.11,62.98,63.03,32200.0,46.4498,46.5161,46.4203,46.4571,32200.0
2013-03-21 10:40:00,63.03,63.31,62.88,62.95,169000.0,46.4571,46.6635,46.3466,46.3982,169000.0
2013-03-21 10:45:00,62.95,63.01,62.93,62.95,39200.0,46.3982,46.4424,46.3834,46.3982,39200.0
2013-03-21 10:50:00,62.95,62.99,62.92,62.96,19400.0,46.3982,46.4276,46.376,46.4055,19400.0
2013-03-21 10:55:00,62.96,62.97,62.88,62.92,82400.0,46.4055,46.4129,46.3466,46.376,82400.0
2013-03-21 11:00:00,62.92,62.94,62.84,62.88,26000.0,46.376,46.3908,46.3171,46.3466,26000.0
2013-03-21 11:05:00,62.9,63.04,62.9,62.99,13400.0,46.3613,46.4645,46.3613,46.4276,13400.0
2013-03-21 11:10:00,62.99,63.03,62.95,62.99,13800.0,46.4276,46.4571,46.3982,46.4276,13800.0
2013-03-21 11:15:00,63.0,63.16,63.0,63.14,25800.0,46.435,46.5529,46.435,46.5382,25800.0
2013-03-21 11:20:00,63.19,63.24,63.1,63.24,27400.0,46.5751,46.6119,46.5087,46.6119,27400.0
2013-03-21 11:25:00,63.27,63.28,63.17,63.19,35800.0,46.634,46.6414,46.5603,46.5751,35800.0
2013-03-21 11:30:00,63.2,63.23,63.16,63.21,28600.0,46.5824,46.6045,46.5529,46.5898,28600.0
2013-03-21 11:35:00,63.18,63.33,63.17,63.29,29800.0,46.5677,46.6782,46.5603,46.6488,29800.0
2013-03-21 11:40:00,63.27,63.43,63.27,63.41,24200.0,46.634,46.752,46.634,46.7372,24200.0
2013-03-21 11:45:00,63.4,63.41,63.3,63.32,23800.0,46.7298,46.7372,46.6561,46.6709,23800.0
2013-03-21 11:50:00,63.32,63.34,63.2,63.2,21600.0,46.6709,46.6856,46.5824,46.5824,21600.0
2013-03-21 11:55:00,63.22,63.27,63.13,63.17,34400.0,46.5972,46.634,46.5308,46.5603,34400.0
2013-03-21 12:00:00,63.17,63.21,63.15,63.21,19600.0,46.5603,46.5898,46.5456,46.5898,19600.0
2013-03-21 12:05:00,63.22,63.26,63.13,63.13,11400.0,46.5972,46.6267,46.5308,46.5308,11400.0
2013-03-21 12:10:00,63.13,63.18,63.12,63.13,34200.0,46.5308,46.5677,46.5235,46.5308,34200.0
2013-03-21 12:15:00,63.13,63.13,63.02,63.02,21000.0,46.5308,46.5308,46.4498,46.4498,21000.0
2013-03-21 12:20:00,63.02,63.09,63.01,63.07,16200.0,46.4498,46.5014,46.4424,46.4866,16200.0
2013-03-21 12:25:00,63.1,63.1,62.99,63.03,15400.0,46.5087,46.5087,46.4276,46.4571,15400.0
2013-03-21 12:30:00,63.05,63.06,62.98,63.05,18000.0,46.4719,46.4792,46.4203,46.4719,18000.0
2013-03-21 12:35:00,63.06,63.1,63.04,63.09,18600.0,46.4792,46.5087,46.4645,46.5014,18600.0
2013-03-21 12:40:00,63.12,63.12,63.04,63.05,30000.0,46.5235,46.5235,46.4645,46.4719,30000.0
2013-03-21 12:45:00,63.05,63.09,62.96,62.97,48600.0,46.4719,46.5014,46.4055,46.4129,48600.0
2013-03-21 12:50:00,62.97,62.97,62.88,62.89,24600.0,46.4129,46.4129,46.3466,46.3539,24600.0
2013-03-21 12:55:00,62.92,62.94,62.8,62.81,20200.0,46.376,46.3908,46.2876,46.295,20200.0
2013-03-21 13:00:00,62.8,62.93,62.78,62.93,20600.0,46.2876,46.3834,46.2729,46.3834,20600.0
2013-03-21 13:05:00,62.93,62.97,62.88,62.88,13200.0,46.3834,46.4129,46.3466,46.3466,13200.0
2013-03-21 13:10:00,62.9,62.92,62.85,62.85,13000.0,46.3613,46.376,46.3245,46.3245,13000.0
2013-03-21 13:15:00,62.84,62.84,62.75,62.77,17800.0,46.3171,46.3171,46.2507,46.2655,17800.0
2013-03-21 13:20:00,62.77,62.79,62.66,62.68,39600.0,46.2655,46.2802,46.1844,46.1992,39600.0
2013-03-21 13:25:00,62.69,62.75,62.68,62.73,41000.0,46.2065,46.2507,46.1992,46.236,41000.0
2013-03-21 13:30:00,62.73,62.74,62.65,62.7,60200.0,46.236,46.2434,46.177,46.2139,60200.0
2013-03-21 13:35:00,62.68,62.74,62.48,62.52,190600.0,46.1992,46.2434,46.0517,46.0812,190600.0
2013-03-21 13:40:00,62.55,62.57,62.43,62.48,65200.0,46.1033,46.1181,46.0149,46.0517,65200.0
2013-03-21 13:45:00,62.45,62.6,62.45,62.59,16400.0,46.0296,46.1402,46.0296,46.1328,16400.0
2013-03-21 13:50:00,62.58,62.64,62.55,62.6,25800.0,46.1254,46.1697,46.1033,46.1402,25800.0
2013-03-21 13:55:00,62.59,62.62,62.51,62.56,39400.0,46.1328,46.1549,46.0739,46.1107,39400.0
2013-03-21 14:00:00,62.56,62.56,62.36,62.4,32400.0,46.1107,46.1107,45.9633,45.9928,32400.0
2013-03-21 14:05:00,62.39,62.4,62.27,62.4,37000.0,45.9854,45.9928,45.897,45.9928,37000.0
2013-03-21 14:10:00,62.4,62.53,62.36,62.43,50200.0,45.9928,46.0886,45.9633,46.0149,50200.0
2013-03-21 14:15:00,62.43,62.54,62.4,62.4,38800.0,46.0149,46.096,45.9928,45.9928,38800.0
2013-03-21 14:20:00,62.39,62.41,62.34,62.41,42600.0,45.9854,46.0001,45.9486,46.0001,42600.0
2013-03-21 14:25:00,62.41,62.46,62.31,62.32,38600.0,46.0001,46.037,45.9264,45.9338,38600.0
2013-03-21 14:30:00,62.33,62.35,62.31,62.35,97800.0,45.9412,45.9559,45.9264,45.9559,97800.0
2013-03-21 14:35:00,62.35,62.35,62.23,62.26,45600.0,45.9559,45.9559,45.8675,45.8896,45600.0
2013-03-21 14:40:00,62.26,62.29,62.19,62.23,49400.0,45.8896,45.9117,45.838,45.8675,49400.0
2013-03-21 14:45:00,62.24,62.29,62.21,62.26,43600.0,45.8748,45.9117,45.8527,45.8896,43600.0
2013-03-21 14:50:00,62.26,62.27,62.2,62.24,35600.0,45.8896,45.897,45.8454,45.8748,35600.0
2013-03-21 14:55:00,62.25,62.29,62.22,62.24,35200.0,45.8822,45.9117,45.8601,45.8748,35200.0
2013-03-21 15:00:00,62.26,62.37,62.22,62.34,50000.0,45.8896,45.9707,45.8601,45.9486,50000.0
2013-03-21 15:05:00,62.34,62.35,62.27,62.28,55000.0,45.9486,45.9559,45.897,45.9043,55000.0
2013-03-21 15:10:00,62.29,62.33,62.26,62.27,70400.0,45.9117,45.9412,45.8896,45.897,70400.0
2013-03-21 15:15:00,62.27,62.27,62.16,62.16,85600.0,45.897,45.897,45.8159,45.8159,85600.0
2013-03-21 15:20:00,62.16,62.23,62.15,62.22,67200.0,45.8159,45.8675,45.8085,45.8601,67200.0
2013-03-21 15:25:00,62.22,62.24,62.17,62.21,68800.0,45.8601,45.8748,45.8233,45.8527,68800.0
2013-03-21 15:30:00,62.2,62.25,62.17,62.22,77400.0,45.8454,45.8822,45.8233,45.8601,77400.0
2013-03-21 15:35:00,62.21,62.26,62.17,62.18,87200.0,45.8527,45.8896,45.8233,45.8306,87200.0
2013-03-21 15:40:00,62.18,62.21,62.08,62.11,79400.0,45.8306,45.8527,45.7569,45.779,79400.0
2013-03-21 15:45:00,62.12,62.12,62.01,62.02,115400.0,45.7864,45.7864,45.7053,45.7127,115400.0
2013-03-21 15:50:00,62.02,62.09,61.96,61.99,218400.0,45.7127,45.7643,45.6685,45.6906,218400.0
2013-03-21 15:55:00,61.98,62.0,61.93,61.95,180800.0,45.6832,45.698,45.6464,45.6611,180800.0
2013-03-22 09:30:00,62.22,62.3,62.0,62.22,102000.0,45.8601,45.9191,45.698,45.8601,102000.0
2013-03-22 09:35:00,62.24,62.34,61.98,62.09,51400.0,45.8748,45.9486,45.6832,45.7643,51400.0
2013-03-22 09:40:00,62.1,62.1,62.01,62.05,25000.0,45.7717,45.7717,45.7053,45.7348,25000.0
2013-03-22 09:45:00,62.02,62.02,61.81,61.85,39400.0,45.7127,45.7127,45.5579,45.5874,39400.0
2013-03-22 09:50:00,61.85,62.1,61.83,62.1,38600.0,45.5874,45.7717,45.5727,45.7717,38600.0
2013-03-22 09:55:00,62.12,62.16,62.02,62.12,25600.0,45.7864,45.8159,45.7127,45.7864,25600.0
2013-03-22 10:00:00,62.12,62.25,62.08,62.15,56200.0,45.7864,45.8822,45.7569,45.8085,56200.0
2013-03-22 10:05:00,62.14,62.3,62.14,62.21,64200.0,45.8011,45.9191,45.8011,45.8527,64200.0
2013-03-22 10:10:00,62.22,62.3,62.18,62.26,36800.0,45.8601,45.9191,45.8306,45.8896,36800.0
2013-03-22 10:15:00,62.26,62.35,62.24,62.29,39200.0,45.8896,45.9559,45.8748,45.9117,39200.0
2013-03-22 10:20:00,62.33,62.44,62.3,62.32,57600.0,45.9412,46.0223,45.9191,45.9338,57600.0
2013-03-22 10:25:00,62.3,62.43,62.27,62.41,19600.0,45.9191,46.0149,45.897,46.0001,19600.0
2013-03-22 10:30:00,62.38,62.47,62.34,62.45,35000.0,45.978,46.0444,45.9486,46.0296,35000.0
2013-03-22 10:35:00,62.44,62.45,62.37,62.38,11400.0,46.0223,46.0296,45.9707,45.978,11400.0
2013-03-22 10:40:00,62.4,62.4,62.33,62.38,21400.0,45.9928,45.9928,45.9412,45.978,21400.0
2013-03-22 10:45:00,62.38,62.47,62.29,62.35,65600.0,45.978,46.0444,45.9117,45.9559,65600.0
2013-03-22 10:50:00,62.35,62.36,62.12,62.2,51600.0,45.9559,45.9633,45.7864,45.8454,51600.0
2013-03-22 10:55:00,62.17,62.26,62.17,62.24,19800.0,45.8233,45.8896,45.8233,45.8748,19800.0
2013-03-22 11:00:00,62.21,62.27,62.17,62.18,33400.0,45.8527,45.897,45.8233,45.8306,33400.0
2013-03-22 11:05:00,62.18,62.2,62.1,62.1,20400.0,45.8306,45.8454,45.7717,45.7717,20400.0
2013-03-22 11:10:00,62.11,62.13,62.01,62.04,16400.0,45.779,45.7938,45.7053,45.7274,16400.0
2013-03-22 11:15:00,62.04,62.13,62.02,62.11,16800.0,45.7274,45.7938,45.7127,45.779,16800.0
2013-03-22 11:20:00,62.1,62.13,62.07,62.1,15400.0,45.7717,45.7938,45.7495,45.7717,15400.0
2013-03-22 11:25:00,62.1,62.21,62.08,62.13,21800.0,45.7717,45.8527,45.7569,45.7938,21800.0
2013-03-22 11:30:00,62.14,62.22,62.14,62.17,26600.0,45.8011,45.8601,45.8011,45.8233,26600.0
2013-03-22 11:35:00,62.17,62.23,62.15,62.18,15600.0,45.8233,45.8675,45.8085,45.8306,15600.0
2013-03-22 11:40:00,62.21,62.21,62.15,62.19,12600.0,45.8527,45.8527,45.8085,45.838,12600.0
2013-03-22 11:45:00,62.17,62.18,62.13,62.17,42800.0,45.8233,45.8306,45.7938,45.8233,42800.0
2013-03-22 11:50:00,62.18,62.19,62.14,62.15,16200.0,45.8306,45.838,45.8011,45.8085,16200.0
2013-03-22 11:55:00,62.14,62.17,62.12,62.12,12600.0,45.8011,45.8233,45.7864,45.7864,12600.0
2013-03-22 12:00:00,62.12,62.2,62.12,62.18,41200.0,45.7864,45.8454,45.7864,45.8306,41200.0
2013-03-22 12:05:00,62.17,62.2,62.15,62.16,27400.0,45.8233,45.8454,45.8085,45.8159,27400.0
2013-03-22 12:10:00,62.16,62.22,62.08,62.1,22400.0,45.8159,45.8601,45.7569,45.7717,22400.0
2013-03-22 12:15:00,62.1,62.21,62.1,62.2,9000.0,45.7717,45.8527,45.7717,45.8454,9000.0
2013-03-22 12:20:00,62.19,62.24,62.19,62.24,18200.0,45.838,45.8748,45.838,45.8748,18200.0
2013-03-22 12:25:00,62.26,62.27,62.23,62.27,5600.0,45.8896,45.897,45.8675,45.897,5600.0
2013-03-22 12:30:00,62.25,62.27,62.2,62.26,14600.0,45.8822,45.897,45.8454,45.8896,14600.0
2013-03-22 12:35:00,62.26,62.28,62.24,62.24,5600.0,45.8896,45.9043,45.8748,45.8748,5600.0
2013-03-22 12:40:00,62.27,62.3,62.23,62.3,9400.0,45.897,45.9191,45.8675,45.9191,9400.0
2013-03-22 12:45:00,62.29,62.3,62.24,62.24,5000.0,45.9117,45.9191,45.8748,45.8748,5000.0
2013-03-22 12:50:00,62.22,62.31,62.2,62.29,11600.0,45.8601,45.9264,45.8454,45.9117,11600.0
2013-03-22 12:55:00,62.27,62.33,62.24,62.32,9200.0,45.897,45.9412,45.8748,45.9338,9200.0
2013-03-22 13:00:00,62.32,62.36,62.21,62.29,16800.0,45.9338,45.9633,45.8527,45.9117,16800.0
2013-03-22 13:05:00,62.29,62.34,62.27,62.33,5600.0,45.9117,45.9486,45.897,45.9412,5600.0
2013-03-22 13:10:00,62.35,62.37,62.34,62.37,7200.0,45.9559,45.9707,45.9486,45.9707,7200.0
2013-03-22 13:15:00,62.38,62.42,62.35,62.37,21400.0,45.978,46.0075,45.9559,45.9707,21400.0
2013-03-22 13:20:00,62.38,62.45,62.36,62.45,6800.0,45.978,46.0296,45.9633,46.0296,6800.0
2013-03-22 13:25:00,62.45,62.52,62.44,62.52,15800.0,46.0296,46.0812,46.0223,46.0812,15800.0
2013-03-22 13:30:00,62.51,62.52,62.4,62.44,21400.0,46.0739,46.0812,45.9928,46.0223,21400.0
2013-03-22 13:35:00,62.42,62.43,62.35,62.41,14200.0,46.0075,46.0149,45.9559,46.0001,14200.0
2013-03-22 13:40:00,62.42,62.43,62.35,62.37,9400.0,46.0075,46.0149,45.9559,45.9707,9400.0
2013-03-22 13:45:00,62.35,62.41,62.35,62.4,14200.0,45.9559,46.0001,45.9559,45.9928,14200.0
2013-03-22 13:50:00,62.41,62.42,62.36,62.36,17800.0,46.0001,46.0075,45.9633,45.9633,17800.0
2013-03-22 13:55:00,62.36,62.36,62.27,62.29,17800.0,45.9633,45.9633,45.897,45.9117,17800.0
2013-03-22 14:00:00,62.28,62.31,62.26,62.26,4800.0,45.9043,45.9264,45.8896,45.8896,4800.0
2013-03-22 14:05:00,62.26,62.3,62.2,62.21,10200.0,45.8896,45.9191,45.8454,45.8527,10200.0
2013-03-22 14:10:00,62.22,62.32,62.22,62.31,13600.0,45.8601,45.9338,45.8601,45.9264,13600.0
2013-03-22 14:15:00,62.3,62.33,62.27,62.31,10800.0,45.9191,45.9412,45.897,45.9264,10800.0
2013-03-22 14:20:00,62.31,62.37,62.31,62.35,13400.0,45.9264,45.9707,45.9264,45.9559,13400.0
2013-03-22 14:25:00,62.35,62.37,62.32,62.37,15000.0,45.9559,45.9707,45.9338,45.9707,15000.0
2013-03-22 14:30:00,62.37,62.41,62.32,62.41,20800.0,45.9707,46.0001,45.9338,46.0001,20800.0
2013-03-22 14:35:00,62.41,62.51,62.41,62.5,43800.0,46.0001,46.0739,46.0001,46.0665,43800.0
2013-03-22 14:40:00,62.49,62.51,62.42,62.43,24400.0,46.0591,46.0739,46.0075,46.0149,24400.0
2013-03-22 14:45:00,62.43,62.47,62.43,62.45,19600.0,46.0149,46.0444,46.0149,46.0296,19600.0
2013-03-22 14:50:00,62.44,62.45,62.38,62.45,21400.0,46.0223,46.0296,45.978,46.0296,21400.0
2013-03-22 14:55:00,62.46,62.46,62.38,62.41,26400.0,46.037,46.037,45.978,46.0001,26400.0
2013-03-22 15:00:00,62.41,62.44,62.35,62.38,34800.0,46.0001,46.0223,45.9559,45.978,34800.0
2013-03-22 15:05:00,62.38,62.4,62.31,62.32,28600.0,45.978,45.9928,45.9264,45.9338,28600.0
2013-03-22 15:10:00,62.34,62.44,62.34,62.42,25400.0,45.9486,46.0223,45.9486,46.0075,25400.0
2013-03-22 15:15:00,62.44,62.44,62.37,62.37,26200.0,46.0223,46.0223,45.9707,45.9707,26200.0
2013-03-22 15:20:00,62.37,62.37,62.3,62.37,25800.0,45.9707,45.9707,45.9191,45.9707,25800.0
2013-03-22 15:25:00,62.35,62.41,62.33,62.38,24400.0,45.9559,46.0001,45.9412,45.978,24400.0
2013-03-22 15:30:00,62.4,62.44,62.38,62.44,27000.0,45.9928,46.0223,45.978,46.0223,27000.0
2013-03-22 15:35:00,62.44,62.52,62.43,62.48,48800.0,46.0223,46.0812,46.0149,46.0517,48800.0
2013-03-22 15:40:00,62.49,62.49,62.41,62.48,58400.0,46.0591,46.0591,46.0001,46.0517,58400.0
2013-03-22 15:45:00,62.48,62.54,62.47,62.47,99200.0,46.0517,46.096,46.0444,46.0444,99200.0
2013-03-22 15:50:00,62.47,62.49,62.44,62.48,81000.0,46.0444,46.0591,46.0223,46.0517,81000.0
2013-03-22 15:55:00,62.47,62.51,62.38,62.49,343000.0,46.0444,46.0739,45.978,46.0591,343000.0
2013-03-25 09:30:00,62.88,63.1,62.67,63.01,66200.0,46.3466,46.5087,46.1918,46.4424,66200.0
2013-03-25 09:35:00,63.0,63.23,62.88,62.98,64200.0,46.435,46.6045,46.3466,46.4203,64200.0
2013-03-25 09:40:00,62.99,63.05,62.9,63.01,27600.0,46.4276,46.4719,46.3613,46.4424,27600.0
2013-03-25 09:45:00,63.02,63.12,63.02,63.07,16400.0,46.4498,46.5235,46.4498,46.4866,16400.0
2013-03-25 09:50:00,63.12,63.24,63.12,63.24,37400.0,46.5235,46.6119,46.5235,46.6119,37400.0
2013-03-25 09:55:00,63.22,63.24,63.13,63.24,61400.0,46.5972,46.6119,46.5308,46.6119,61400.0
2013-03-25 10:00:00,63.24,63.34,63.23,63.3,53600.0,46.6119,46.6856,46.6045,46.6561,53600.0
2013-03-25 10:05:00,63.29,63.4,63.27,63.4,34400.0,46.6488,46.7298,46.634,46.7298,34400.0
2013-03-25 10:10:00,63.39,63.4,63.31,63.38,33400.0,46.7225,46.7298,46.6635,46.7151,33400.0
2013-03-25 10:15:00,63.39,63.39,63.3,63.38,41400.0,46.7225,46.7225,46.6561,46.7151,41400.0
2013-03-25 10:20:00,63.37,63.39,63.23,63.26,30200.0,46.7077,46.7225,46.6045,46.6267,30200.0
2013-03-25 10:25:00,63.25,63.26,63.08,63.1,35600.0,46.6193,46.6267,46.494,46.5087,35600.0
2013-03-25 10:30:00,63.09,63.12,63.05,63.12,24600.0,46.5014,46.5235,46.4719,46.5235,24600.0
2013-03-25 10:35:00,63.1,63.11,62.98,62.98,31600.0,46.5087,46.5161,46.4203,46.4203,31600.0
2013-03-25 10:40:00,63.0,63.01,62.74,62.74,50200.0,46.435,46.4424,46.2434,46.2434,50200.0
2013-03-25 10:45:00,62.74,62.77,62.6,62.67,33800.0,46.2434,46.2655,46.1402,46.1918,33800.0
2013-03-25 10:50:00,62.69,62.71,62.62,62.62,24000.0,46.2065,46.2213,46.1549,46.1549,24000.0
2013-03-25 10:55:00,62.63,62.63,62.55,62.56,20000.0,46.1623,46.1623,46.1033,46.1107,20000.0
2013-03-25 11:00:00,62.57,62.6,62.47,62.56,43600.0,46.1181,46.1402,46.0444,46.1107,43600.0
2013-03-25 11:05:00,62.56,62.6,62.47,62.6,43200.0,46.1107,46.1402,46.0444,46.1402,43200.0
2013-03-25 11:10:00,62.6,62.62,62.47,62.49,16200.0,46.1402,46.1549,46.0444,46.0591,16200.0
2013-03-25 11:15:00,62.5,62.51,62.34,62.36,27000.0,46.0665,46.0739,45.9486,45.9633,27000.0
2013-03-25 11:20:00,62.33,62.38,62.29,62.3,26400.0,45.9412,45.978,45.9117,45.9191,26400.0
2013-03-25 11:25:00,62.31,62.37,62.29,62.29,28800.0,45.9264,45.9707,45.9117,45.9117,28800.0
2013-03-25 11:30:00,62.29,62.38,62.24,62.37,32000.0,45.9117,45.978,45.8748,45.9707,32000.0
2013-03-25 11:35:00,62.37,62.45,62.35,62.36,16800.0,45.9707,46.0296,45.9559,45.9633,16800.0
2013-03-25 11:40:00,62.38,62.38,62.25,62.32,22400.0,45.978,45.978,45.8822,45.9338,22400.0
2013-03-25 11:45:00,62.34,62.35,62.23,62.27,22600.0,45.9486,45.9559,45.8675,45.897,22600.0
2013-03-25 11:50:00,62.31,62.33,62.24,62.25,21400.0,45.9264,45.9412,45.8748,45.8822,21400.0
2013-03-25 11:55:00,62.25,62.31,62.23,62.27,28400.0,45.8822,45.9264,45.8675,45.897,28400.0
2013-03-25 12:00:00,62.27,62.3,62.23,62.25,28600.0,45.897,45.9191,45.8675,45.8822,28600.0
2013-03-25 12:05:00,62.24,62.27,62.13,62.18,25600.0,45.8748,45.897,45.7938,45.8306,25600.0
2013-03-25 12:10:00,62.15,62.23,62.12,62.23,24000.0,45.8085,45.8675,45.7864,45.8675,24000.0
2013-03-25 12:15:00,62.22,62.26,62.13,62.16,12400.0,45.8601,45.8896,45.7938,45.8159,12400.0
2013-03-25 12:20:00,62.12,62.13,62.04,62.08,20000.0,45.7864,45.7938,45.7274,45.7569,20000.0
2013-03-25 12:25:00,62.05,62.1,62.02,62.07,31800.0,45.7348,45.7717,45.7127,45.7495,31800.0
2013-03-25 12:30:00,62.06,62.12,62.01,62.02,26600.0,45.7422,45.7864,45.7053,45.7127,26600.0
2013-03-25 12:35:00,62.01,62.1,62.0,62.02,23400.0,45.7053,45.7717,45.698,45.7127,23400.0
2013-03-25 12:40:00,62.01,62.1,62.01,62.09,21600.0,45.7053,45.7717,45.7053,45.7643,21600.0
2013-03-25 12:45:00,62.09,62.19,62.09,62.19,28000.0,45.7643,45.838,45.7643,45.838,28000.0
2013-03-25 12:50:00,62.19,62.2,62.02,62.02,44000.0,45.838,45.8454,45.7127,45.7127,44000.0
2013-03-25 12:55:00,62.06,62.09,61.98,61.98,41800.0,45.7422,45.7643,45.6832,45.6832,41800.0
2013-03-25 13:00:00,61.98,61.99,61.78,61.78,61400.0,45.6832,45.6906,45.5358,45.5358,61400.0
2013-03-25 13:05:00,61.79,61.81,61.65,61.67,70000.0,45.5432,45.5579,45.44,45.4547,70000.0
2013-03-25 13:10:00,61.67,61.74,61.6,61.6,37600.0,45.4547,45.5063,45.4031,45.4031,37600.0
2013-03-25 13:15:00,61.6,61.68,61.55,61.59,50600.0,45.4031,45.4621,45.3663,45.3958,50600.0
2013-03-25 13:20:00,61.58,61.67,61.57,61.62,24200.0,45.3884,45.4547,45.381,45.4179,24200.0
2013-03-25 13:25:00,61.62,61.69,61.59,61.67,31200.0,45.4179,45.4695,45.3958,45.4547,31200.0
2013-03-25 13:30:00,61.67,61.67,61.57,61.59,27400.0,45.4547,45.4547,45.381,45.3958,27400.0
2013-03-25 13:35:00,61.58,61.62,61.52,61.58,23200.0,45.3884,45.4179,45.3442,45.3884,23200.0
2013-03-25 13:40:00,61.58,61.72,61.56,61.68,34400.0,45.3884,45.4916,45.3736,45.4621,34400.0
2013-03-25 13:45:00,61.72,61.84,61.66,61.79,31600.0,45.4916,45.58,45.4473,45.5432,31600.0
2013-03-25 13:50:00,61.79,61.92,61.77,61.82,30200.0,45.5432,45.639,45.5284,45.5653,30200.0
2013-03-25 13:55:00,61.81,62.01,61.81,61.95,44800.0,45.5579,45.7053,45.5579,45.6611,44800.0
2013-03-25 14:00:00,61.95,61.98,61.91,61.95,29800.0,45.6611,45.6832,45.6316,45.6611,29800.0
2013-03-25 14:05:00,61.96,62.01,61.91,62.01,22800.0,45.6685,45.7053,45.6316,45.7053,22800.0
2013-03-25 14:10:00,62.01,62.02,61.89,61.89,22200.0,45.7053,45.7127,45.6169,45.6169,22200.0
2013-03-25 14:15:00,61.93,62.09,61.92,62.04,20600.0,45.6464,45.7643,45.639,45.7274,20600.0
2013-03-25 14:20:00,62.04,62.13,62.02,62.08,21600.0,45.7274,45.7938,45.7127,45.7569,21600.0
2013-03-25 14:25:00,62.07,62.09,61.97,62.01,17200.0,45.7495,45.7643,45.6758,45.7053,17200.0
2013-03-25 14:30:00,61.99,62.01,61.93,61.98,21800.0,45.6906,45.7053,45.6464,45.6832,21800.0
2013-03-25 14:35:00,61.97,61.98,61.89,61.96,26800.0,45.6758,45.6832,45.6169,45.6685,26800.0
2013-03-25 14:40:00,61.97,61.99,61.87,61.96,43400.0,45.6758,45.6906,45.6021,45.6685,43400.0
2013-03-25 14:45:00,61.95,62.02,61.93,61.97,28200.0,45.6611,45.7127,45.6464,45.6758,28200.0
2013-03-25 14:50:00,61.98,62.02,61.92,61.95,42600.0,45.6832,45.7127,45.639,45.6611,42600.0
2013-03-25 14:55:00,61.96,61.98,61.95,61.96,15000.0,45.6685,45.6832,45.6611,45.6685,15000.0
2013-03-25 15:00:00,61.96,61.97,61.83,61.9,41600.0,45.6685,45.6758,45.5727,45.6242,41600.0
2013-03-25 15:05:00,61.88,61.91,61.83,61.88,36400.0,45.6095,45.6316,45.5727,45.6095,36400.0
2013-03-25 15:10:00,61.87,61.96,61.87,61.9,21000.0,45.6021,45.6685,45.6021,45.6242,21000.0
2013-03-25 15:15:00,61.88,61.97,61.86,61.86,33800.0,45.6095,45.6758,45.5948,45.5948,33800.0
2013-03-25 15:20:00,61.83,61.9,61.77,61.82,35600.0,45.5727,45.6242,45.5284,45.5653,35600.0
2013-03-25 15:25:00,61.82,61.84,61.74,61.81,39600.0,45.5653,45.58,45.5063,45.5579,39600.0
2013-03-25 15:30:00,61.82,61.93,61.81,61.91,36200.0,45.5653,45.6464,45.5579,45.6316,36200.0
2013-03-25 15:35:00,61.91,61.93,61.84,61.9,40800.0,45.6316,45.6464,45.58,45.6242,40800.0
2013-03-25 15:40:00,61.89,61.95,61.88,61.9,46800.0,45.6169,45.6611,45.6095,45.6242,46800.0
2013-03-25 15:45:00,61.88,61.89,61.83,61.83,64000.0,45.6095,45.6169,45.5727,45.5727,64000.0
2013-03-25 15:50:00,61.84,62.03,61.83,62.02,118600.0,45.58,45.7201,45.5727,45.7127,118600.0
2013-03-25 15:55:00,62.01,62.08,61.95,61.97,155000.0,45.7053,45.7569,45.6611,45.6758,155000.0
2013-03-26 09:30:00,62.24,62.36,62.22,62.27,64200.0,45.8748,45.9633,45.8601,45.897,64200.0
2013-03-26 09:35:00,62.27,62.31,62.19,62.31,18000.0,45.897,45.9264,45.838,45.9264,18000.0
2013-03-26 09:40:00,62.23,62.38,62.23,62.34,30200.0,45.8675,45.978,45.8675,45.9486,30200.0
2013-03-26 09:45:00,62.35,62.46,62.29,62.46,23200.0,45.9559,46.037,45.9117,46.037,23200.0
2013-03-26 09:50:00,62.47,62.63,62.44,62.58,67000.0,46.0444,46.1623,46.0223,46.1254,67000.0
2013-03-26 09:55:00,62.58,62.6,62.55,62.59,45200.0,46.1254,46.1402,46.1033,46.1328,45200.0
2013-03-26 10:00:00,62.57,62.75,62.52,62.7,107000.0,46.1181,46.2507,46.0812,46.2139,107000.0
2013-03-26 10:05:00,62.65,62.8,62.64,62.76,44400.0,46.177,46.2876,46.1697,46.2581,44400.0
2013-03-26 10:10:00,62.76,62.85,62.7,62.8,74600.0,46.2581,46.3245,46.2139,46.2876,74600.0
2013-03-26 10:15:00,62.8,62.82,62.72,62.79,95600.0,46.2876,46.3023,46.2286,46.2802,95600.0
2013-03-26 10:20:00,62.79,62.84,62.76,62.82,18000.0,46.2802,46.3171,46.2581,46.3023,18000.0
2013-03-26 10:25:00,62.82,62.83,62.77,62.81,17600.0,46.3023,46.3097,46.2655,46.295,17600.0
2013-03-26 10:30:00,62.81,62.88,62.78,62.83,41400.0,46.295,46.3466,46.2729,46.3097,41400.0
2013-03-26 10:35:00,62.82,62.85,62.79,62.82,28600.0,46.3023,46.3245,46.2802,46.3023,28600.0
2013-03-26 10:40:00,62.8,62.83,62.71,62.71,37600.0,46.2876,46.3097,46.2213,46.2213,37600.0
2013-03-26 10:45:00,62.74,62.76,62.6,62.72,40200.0,46.2434,46.2581,46.1402,46.2286,40200.0
2013-03-26 10:50:00,62.72,62.86,62.71,62.83,22800.0,46.2286,46.3318,46.2213,46.3097,22800.0
2013-03-26 10:55:00,62.85,62.9,62.63,62.75,43200.0,46.3245,46.3613,46.1623,46.2507,43200.0
2013-03-26 11:00:00,62.74,62.77,62.65,62.74,23600.0,46.2434,46.2655,46.177,46.2434,23600.0
2013-03-26 11:05:00,62.74,62.79,62.71,62.74,25400.0,46.2434,46.2802,46.2213,46.2434,25400.0
2013-03-26 11:10:00,62.73,62.77,62.69,62.71,33600.0,46.236,46.2655,46.2065,46.2213,33600.0
2013-03-26 11:15:00,62.71,62.76,62.66,62.75,24600.0,46.2213,46.2581,46.1844,46.2507,24600.0
2013-03-26 11:20:00,62.76,62.79,62.67,62.79,72800.0,46.2581,46.2802,46.1918,46.2802,72800.0
2013-03-26 11:25:00,62.79,62.81,62.73,62.77,29800.0,46.2802,46.295,46.236,46.2655,29800.0
2013-03-26 11:30:00,62.77,62.88,62.77,62.82,31800.0,46.2655,46.3466,46.2655,46.3023,31800.0
2013-03-26 11:35:00,62.81,62.9,62.8,62.87,17800.0,46.295,46.3613,46.2876,46.3392,17800.0
2013-03-26 11:40:00,62.88,63.0,62.87,62.99,57800.0,46.3466,46.435,46.3392,46.4276,57800.0
2013-03-26 11:45:00,62.99,63.02,62.94,63.01,25000.0,46.4276,46.4498,46.3908,46.4424,25000.0
2013-03-26 11:50:00,63.01,63.02,62.92,62.98,43000.0,46.4424,46.4498,46.376,46.4203,43000.0
2013-03-26 11:55:00,62.97,63.06,62.97,62.99,28200.0,46.4129,46.4792,46.4129,46.4276,28200.0
2013-03-26 12:00:00,63.0,63.06,62.99,63.02,26000.0,46.435,46.4792,46.4276,46.4498,26000.0
2013-03-26 12:05:00,63.02,63.07,63.0,63.04,57400.0,46.4498,46.4866,46.435,46.4645,57400.0
2013-03-26 12:10:00,63.02,63.03,62.99,63.02,27200.0,46.4498,46.4571,46.4276,46.4498,27200.0
2013-03-26 12:15:00,63.02,63.06,62.99,63.06,26000.0,46.4498,46.4792,46.4276,46.4792,26000.0
2013-03-26 12:20:00,63.05,63.06,62.99,63.0,47800.0,46.4719,46.4792,46.4276,46.435,47800.0
2013-03-26 12:25:00,63.0,63.07,62.98,63.06,32600.0,46.435,46.4866,46.4203,46.4792,32600.0
2013-03-26 12:30:00,63.05,63.09,63.02,63.04,12600.0,46.4719,46.5014,46.4498,46.4645,12600.0
2013-03-26 12:35:00,63.04,63.12,63.04,63.07,23600.0,46.4645,46.5235,46.4645,46.4866,23600.0
2013-03-26 12:40:00,63.08,63.19,63.08,63.18,26600.0,46.494,46.5751,46.494,46.5677,26600.0
2013-03-26 12:45:00,63.18,63.21,63.17,63.18,18400.0,46.5677,46.5898,46.5603,46.5677,18400.0
2013-03-26 12:50:00,63.17,63.21,63.15,63.18,35800.0,46.5603,46.5898,46.5456,46.5677,35800.0
2013-03-26 12:55:00,63.21,63.21,63.13,63.13,22000.0,46.5898,46.5898,46.5308,46.5308,22000.0
2013-03-26 13:00:00,63.13,63.18,63.11,63.15,25800.0,46.5308,46.5677,46.5161,46.5456,25800.0
2013-03-26 13:05:00,63.15,63.24,63.15,63.24,33000.0,46.5456,46.6119,46.5456,46.6119,33000.0
2013-03-26 13:10:00,63.24,63.32,63.24,63.29,37400.0,46.6119,46.6709,46.6119,46.6488,37400.0
2013-03-26 13:15:00,63.29,63.32,63.27,63.3,19400.0,46.6488,46.6709,46.634,46.6561,19400.0
2013-03-26 13:20:00,63.29,63.38,63.29,63.37,39800.0,46.6488,46.7151,46.6488,46.7077,39800.0
2013-03-26 13:25:00,63.37,63.48,63.37,63.47,47000.0,46.7077,46.7888,46.7077,46.7814,47000.0
2013-03-26 13:30:00,63.48,63.56,63.45,63.56,65200.0,46.7888,46.8478,46.7667,46.8478,65200.0
2013-03-26 13:35:00,63.55,63.72,63.54,63.69,125000.0,46.8404,46.9657,46.833,46.9436,125000.0
2013-03-26 13:40:00,63.71,63.75,63.59,63.63,56200.0,46.9583,46.9878,46.8699,46.8994,56200.0
2013-03-26 13:45:00,63.63,63.63,63.52,63.58,36200.0,46.8994,46.8994,46.8183,46.8625,36200.0
2013-03-26 13:50:00,63.59,63.69,63.57,63.66,30400.0,46.8699,46.9436,46.8551,46.9215,30400.0
2013-03-26 13:55:00,63.66,63.72,63.6,63.63,36800.0,46.9215,46.9657,46.8773,46.8994,36800.0
2013-03-26 14:00:00,63.62,63.65,63.59,63.61,33600.0,46.892,46.9141,46.8699,46.8846,33600.0
2013-03-26 14:05:00,63.6,63.63,63.6,63.6,31800.0,46.8773,46.8994,46.8773,46.8773,31800.0
2013-03-26 14:10:00,63.6,63.65,63.58,63.6,26800.0,46.8773,46.9141,46.8625,46.8773,26800.0
2013-03-26 14:15:00,63.6,63.73,63.59,63.73,49400.0,46.8773,46.9731,46.8699,46.9731,49400.0
2013-03-26 14:20:00,63.73,63.77,63.69,63.74,50600.0,46.9731,47.0026,46.9436,46.9804,50600.0
2013-03-26 14:25:00,63.74,63.8,63.74,63.77,31800.0,46.9804,47.0247,46.9804,47.0026,31800.0
2013-03-26 14:30:00,63.76,63.8,63.73,63.77,42400.0,46.9952,47.0247,46.9731,47.0026,42400.0
2013-03-26 14:35:00,63.78,63.83,63.77,63.81,39400.0,47.0099,47.0468,47.0026,47.032,39400.0
2013-03-26 14:40:00,63.8,63.8,63.73,63.77,69600.0,47.0247,47.0247,46.9731,47.0026,69600.0
2013-03-26 14:45:00,63.77,63.8,63.74,63.77,31600.0,47.0026,47.0247,46.9804,47.0026,31600.0
2013-03-26 14:50:00,63.77,63.94,63.77,63.92,89400.0,47.0026,47.1279,47.0026,47.1131,89400.0
2013-03-26 14:55:00,63.92,64.05,63.9,64.05,79400.0,47.1131,47.2089,47.0984,47.2089,79400.0
2013-03-26 15:00:00,64.04,64.08,63.99,64.07,113800.0,47.2016,47.231,47.1647,47.2237,113800.0
2013-03-26 15:05:00,64.06,64.14,64.04,64.14,68400.0,47.2163,47.2753,47.2016,47.2753,68400.0
2013-03-26 15:10:00,64.14,64.3,64.14,64.29,127400.0,47.2753,47.3932,47.2753,47.3858,127400.0
2013-03-26 15:15:00,64.29,64.29,64.16,64.23,96400.0,47.3858,47.3858,47.29,47.3416,96400.0
2013-03-26 15:20:00,64.24,64.27,64.19,64.25,68600.0,47.349,47.3711,47.3121,47.3563,68600.0
2013-03-26 15:25:00,64.24,64.37,64.24,64.36,121200.0,47.349,47.4448,47.349,47.4374,121200.0
2013-03-26 15:30:00,64.35,64.47,64.33,64.43,113600.0,47.4301,47.5185,47.4153,47.489,113600.0
2013-03-26 15:35:00,64.43,64.58,64.42,64.58,178600.0,47.489,47.5996,47.4816,47.5996,178600.0
2013-03-26 15:40:00,64.58,64.7,64.55,64.67,136800.0,47.5996,47.688,47.5775,47.6659,136800.0
2013-03-26 15:45:00,64.67,64.68,64.42,64.5,210800.0,47.6659,47.6733,47.4816,47.5406,210800.0
2013-03-26 15:50:00,64.5,64.51,64.39,64.45,217200.0,47.5406,47.548,47.4595,47.5038,217200.0
2013-03-26 15:55:00,64.43,64.48,64.38,64.46,250000.0,47.489,47.5259,47.4522,47.5111,250000.0
2013-03-27 09:30:00,63.89,63.95,63.1,63.13,190200.0,47.091,47.1352,46.5087,46.5308,190200.0
2013-03-27 09:35:00,63.15,63.85,63.13,63.76,70200.0,46.5456,47.0615,46.5308,46.9952,70200.0
2013-03-27 09:40:00,63.75,63.87,63.63,63.76,126600.0,46.9878,47.0763,46.8994,46.9952,126600.0
2013-03-27 09:45:00,63.76,63.95,63.76,63.91,44200.0,46.9952,47.1352,46.9952,47.1057,44200.0
2013-03-27 09:50:00,63.95,63.98,63.85,63.95,56800.0,47.1352,47.1573,47.0615,47.1352,56800.0
2013-03-27 09:55:00,63.97,64.21,63.97,64.0,51000.0,47.15,47.3269,47.15,47.1721,51000.0
2013-03-27 10:00:00,64.02,64.14,63.95,64.14,42200.0,47.1868,47.2753,47.1352,47.2753,42200.0
2013-03-27 10:05:00,64.1,64.12,63.85,63.9,38400.0,47.2458,47.2605,47.0615,47.0984,38400.0
2013-03-27 10:10:00,63.9,63.95,63.85,63.85,43600.0,47.0984,47.1352,47.0615,47.0615,43600.0
2013-03-27 10:15:00,63.88,63.9,63.75,63.84,46800.0,47.0836,47.0984,46.9878,47.0541,46800.0
2013-03-27 10:20:00,63.84,64.02,63.8,63.97,30000.0,47.0541,47.1868,47.0247,47.15,30000.0
2013-03-27 10:25:00,63.99,64.11,63.97,64.01,18000.0,47.1647,47.2532,47.15,47.1794,18000.0
2013-03-27 10:30:00,64.0,64.02,63.88,63.88,27600.0,47.1721,47.1868,47.0836,47.0836,27600.0
2013-03-27 10:35:00,63.88,63.95,63.88,63.89,32600.0,47.0836,47.1352,47.0836,47.091,32600.0
2013-03-27 10:40:00,63.89,63.95,63.85,63.91,35600.0,47.091,47.1352,47.0615,47.1057,35600.0
2013-03-27 10:45:00,63.92,64.02,63.92,63.93,24000.0,47.1131,47.1868,47.1131,47.1205,24000.0
2013-03-27 10:50:00,63.96,63.97,63.87,63.88,38600.0,47.1426,47.15,47.0763,47.0836,38600.0
2013-03-27 10:55:00,63.91,63.92,63.88,63.88,17800.0,47.1057,47.1131,47.0836,47.0836,17800.0
2013-03-27 11:00:00,63.9,63.97,63.88,63.9,25200.0,47.0984,47.15,47.0836,47.0984,25200.0
2013-03-27 11:05:00,63.89,63.93,63.87,63.91,24400.0,47.091,47.1205,47.0763,47.1057,24400.0
2013-03-27 11:10:00,63.89,64.11,63.88,64.1,48400.0,47.091,47.2532,47.0836,47.2458,48400.0
2013-03-27 11:15:00,64.1,64.11,64.03,64.03,26200.0,47.2458,47.2532,47.1942,47.1942,26200.0
2013-03-27 11:20:00,64.03,64.03,63.94,63.97,53400.0,47.1942,47.1942,47.1279,47.15,53400.0
2013-03-27 11:25:00,63.97,64.03,63.97,64.03,21000.0,47.15,47.1942,47.15,47.1942,21000.0
2013-03-27 11:30:00,64.04,64.04,63.96,63.99,49000.0,47.2016,47.2016,47.1426,47.1647,49000.0
2013-03-27 11:35:00,63.98,64.01,63.95,64.01,21800.0,47.1573,47.1794,47.1352,47.1794,21800.0
2013-03-27 11:40:00,64.02,64.1,64.01,64.1,24400.0,47.1868,47.2458,47.1794,47.2458,24400.0
2013-03-27 11:45:00,64.11,64.16,64.1,64.16,20200.0,47.2532,47.29,47.2458,47.29,20200.0
2013-03-27 11:50:00,64.16,64.33,64.16,64.2,59000.0,47.29,47.4153,47.29,47.3195,59000.0
2013-03-27 11:55:00,64.19,64.19,64.07,64.07,22400.0,47.3121,47.3121,47.2237,47.2237,22400.0
2013-03-27 12:00:00,64.1,64.17,64.1,64.17,12400.0,47.2458,47.2974,47.2458,47.2974,12400.0
2013-03-27 12:05:00,64.17,64.17,64.05,64.06,27200.0,47.2974,47.2974,47.2089,47.2163,27200.0
2013-03-27 12:10:00,64.05,64.06,64.02,64.05,20400.0,47.2089,47.2163,47.1868,47.2089,20400.0
2013-03-27 12:15:00,64.06,64.1,64.02,64.02,31000.0,47.2163,47.2458,47.1868,47.1868,31000.0
2013-03-27 12:20:00,64.01,64.11,64.0,64.1,32400.0,47.1794,47.2532,47.1721,47.2458,32400.0
2013-03-27 12:25:00,64.11,64.19,64.08,64.15,120600.0,47.2532,47.3121,47.231,47.2826,120600.0
2013-03-27 12:30:00,64.13,64.14,64.02,64.04,137200.0,47.2679,47.2753,47.1868,47.2016,137200.0
2013-03-27 12:35:00,64.03,64.05,63.99,64.02,27800.0,47.1942,47.2089,47.1647,47.1868,27800.0
2013-03-27 12:40:00,64.02,64.02,63.97,63.99,54200.0,47.1868,47.1868,47.15,47.1647,54200.0
2013-03-27 12:45:00,63.98,64.03,63.9,63.9,84000.0,47.1573,47.1942,47.0984,47.0984,84000.0
2013-03-27 12:50:00,63.89,63.97,63.88,63.89,40200.0,47.091,47.15,47.0836,47.091,40200.0
2013-03-27 12:55:00,63.89,63.95,63.87,63.9,32400.0,47.091,47.1352,47.0763,47.0984,32400.0
2013-03-27 13:00:00,63.9,63.91,63.79,63.79,43400.0,47.0984,47.1057,47.0173,47.0173,43400.0
2013-03-27 13:05:00,63.79,63.79,63.63,63.63,52600.0,47.0173,47.0173,46.8994,46.8994,52600.0
2013-03-27 13:10:00,63.62,63.66,63.57,63.59,63800.0,46.892,46.9215,46.8551,46.8699,63800.0
2013-03-27 13:15:00,63.58,63.66,63.58,63.63,43600.0,46.8625,46.9215,46.8625,46.8994,43600.0
2013-03-27 13:20:00,63.63,63.66,63.6,63.65,50400.0,46.8994,46.9215,46.8773,46.9141,50400.0
2013-03-27 13:25:00,63.66,63.74,63.62,63.72,49200.0,46.9215,46.9804,46.892,46.9657,49200.0
2013-03-27 13:30:00,63.72,63.76,63.66,63.75,35800.0,46.9657,46.9952,46.9215,46.9878,35800.0
2013-03-27 13:35:00,63.77,63.81,63.77,63.8,36200.0,47.0026,47.032,47.0026,47.0247,36200.0
2013-03-27 13:40:00,63.81,63.96,63.81,63.9,48400.0,47.032,47.1426,47.032,47.0984,48400.0
2013-03-27 13:45:00,63.9,63.99,63.88,63.95,19200.0,47.0984,47.1647,47.0836,47.1352,19200.0
2013-03-27 13:50:00,63.92,63.92,63.81,63.84,13200.0,47.1131,47.1131,47.032,47.0541,13200.0
2013-03-27 13:55:00,63.84,63.89,63.8,63.83,19400.0,47.0541,47.091,47.0247,47.0468,19400.0
2013-03-27 14:00:00,63.84,63.98,63.84,63.98,22000.0,47.0541,47.1573,47.0541,47.1573,22000.0
2013-03-27 14:05:00,63.98,64.03,63.94,63.99,20200.0,47.1573,47.1942,47.1279,47.1647,20200.0
2013-03-27 14:10:00,64.0,64.04,63.98,64.03,17600.0,47.1721,47.2016,47.1573,47.1942,17600.0
2013-03-27 14:15:00,64.06,64.17,64.05,64.08,41600.0,47.2163,47.2974,47.2089,47.231,41600.0
2013-03-27 14:20:00,64.07,64.11,64.06,64.08,15000.0,47.2237,47.2532,47.2163,47.231,15000.0
2013-03-27 14:25:00,64.11,64.23,64.1,64.23,60000.0,47.2532,47.3416,47.2458,47.3416,60000.0
2013-03-27 14:30:00,64.25,64.26,64.08,64.13,40600.0,47.3563,47.3637,47.231,47.2679,40600.0
2013-03-27 14:35:00,64.12,64.25,64.1,64.25,45000.0,47.2605,47.3563,47.2458,47.3563,45000.0
2013-03-27 14:40:00,64.25,64.27,64.2,64.22,25600.0,47.3563,47.3711,47.3195,47.3342,25600.0
2013-03-27 14:45:00,64.23,64.25,64.17,64.2,70200.0,47.3416,47.3563,47.2974,47.3195,70200.0
2013-03-27 14:50:00,64.19,64.21,64.17,64.17,19800.0,47.3121,47.3269,47.2974,47.2974,19800.0
2013-03-27 14:55:00,64.18,64.19,64.09,64.09,31200.0,47.3048,47.3121,47.2384,47.2384,31200.0
2013-03-27 15:00:00,64.1,64.15,64.09,64.09,43400.0,47.2458,47.2826,47.2384,47.2384,43400.0
2013-03-27 15:05:00,64.08,64.14,64.07,64.11,47200.0,47.231,47.2753,47.2237,47.2532,47200.0
2013-03-27 15:10:00,64.11,64.17,64.1,64.14,50400.0,47.2532,47.2974,47.2458,47.2753,50400.0
2013-03-27 15:15:00,64.14,64.16,64.1,64.1,33400.0,47.2753,47.29,47.2458,47.2458,33400.0
2013-03-27 15:20:00,64.11,64.13,64.08,64.08,41600.0,47.2532,47.2679,47.231,47.231,41600.0
2013-03-27 15:25:00,64.08,64.17,64.06,64.14,50600.0,47.231,47.2974,47.2163,47.2753,50600.0
2013-03-27 15:30:00,64.15,64.22,64.14,64.2,55800.0,47.2826,47.3342,47.2753,47.3195,55800.0
2013-03-27 15:35:00,64.2,64.21,64.11,64.14,70600.0,47.3195,47.3269,47.2532,47.2753,70600.0
2013-03-27 15:40:00,64.15,64.17,64.11,64.17,44600.0,47.2826,47.2974,47.2532,47.2974,44600.0
2013-03-27 15:45:00,64.16,64.17,64.08,64.09,50400.0,47.29,47.2974,47.231,47.2384,50400.0
2013-03-27 15:50:00,64.09,64.13,64.06,64.07,60600.0,47.2384,47.2679,47.2163,47.2237,60600.0
2013-03-27 15:55:00,64.07,64.12,64.05,64.11,70000.0,47.2237,47.2605,47.2089,47.2532,70000.0
2013-03-28 09:30:00,64.42,64.42,63.95,64.32,40400.0,47.4816,47.4816,47.1352,47.4079,40400.0
2013-03-28 09:35:00,64.32,64.58,64.3,64.39,24400.0,47.4079,47.5996,47.3932,47.4595,24400.0
2013-03-28 09:40:00,64.33,64.33,63.88,63.95,39800.0,47.4153,47.4153,47.0836,47.1352,39800.0
2013-03-28 09:45:00,63.97,63.97,63.73,63.8,20800.0,47.15,47.15,46.9731,47.0247,20800.0
2013-03-28 09:50:00,63.87,64.08,63.72,64.08,46600.0,47.0763,47.231,46.9657,47.231,46600.0
2013-03-28 09:55:00,64.07,64.13,63.95,63.95,29800.0,47.2237,47.2679,47.1352,47.1352,29800.0
2013-03-28 10:00:00,63.97,63.99,63.88,63.89,18600.0,47.15,47.1647,47.0836,47.091,18600.0
2013-03-28 10:05:00,63.87,63.87,63.78,63.81,11600.0,47.0763,47.0763,47.0099,47.032,11600.0
2013-03-28 10:10:00,63.8,63.85,63.75,63.83,18000.0,47.0247,47.0615,46.9878,47.0468,18000.0
2013-03-28 10:15:00,63.84,63.97,63.8,63.96,75800.0,47.0541,47.15,47.0247,47.1426,75800.0
2013-03-28 10:20:00,63.96,64.06,63.95,64.05,18200.0,47.1426,47.2163,47.1352,47.2089,18200.0
2013-03-28 10:25:00,64.04,64.13,64.04,64.1,30800.0,47.2016,47.2679,47.2016,47.2458,30800.0
2013-03-28 10:30:00,64.1,64.18,64.1,64.14,24400.0,47.2458,47.3048,47.2458,47.2753,24400.0
2013-03-28 10:35:00,64.16,64.17,64.03,64.03,25000.0,47.29,47.2974,47.1942,47.1942,25000.0
2013-03-28 10:40:00,64.05,64.05,63.91,63.98,14200.0,47.2089,47.2089,47.1057,47.1573,14200.0
2013-03-28 10:45:00,63.99,64.01,63.9,63.9,9200.0,47.1647,47.1794,47.0984,47.0984,9200.0
2013-03-28 10:50:00,63.92,63.98,63.9,63.94,12200.0,47.1131,47.1573,47.0984,47.1279,12200.0
2013-03-28 10:55:00,63.94,64.13,63.93,64.13,16000.0,47.1279,47.2679,47.1205,47.2679,16000.0
2013-03-28 11:00:00,64.12,64.22,64.12,64.2,12400.0,47.2605,47.3342,47.2605,47.3195,12400.0
2013-03-28 11:05:00,64.2,64.21,64.01,64.01,14000.0,47.3195,47.3269,47.1794,47.1794,14000.0
2013-03-28 11:10:00,64.04,64.13,64.03,64.13,19200.0,47.2016,47.2679,47.1942,47.2679,19200.0
2013-03-28 11:15:00,64.11,64.17,64.11,64.14,9600.0,47.2532,47.2974,47.2532,47.2753,9600.0
2013-03-28 11:20:00,64.15,64.22,64.15,64.2,35400.0,47.2826,47.3342,47.2826,47.3195,35400.0
2013-03-28 11:25:00,64.17,64.3,64.17,64.3,8600.0,47.2974,47.3932,47.2974,47.3932,8600.0
2013-03-28 11:30:00,64.3,64.33,64.25,64.25,26000.0,47.3932,47.4153,47.3563,47.3563,26000.0
2013-03-28 11:35:00,64.28,64.3,64.25,64.25,13000.0,47.3785,47.3932,47.3563,47.3563,13000.0
2013-03-28 11:40:00,64.25,64.27,64.23,64.26,17200.0,47.3563,47.3711,47.3416,47.3637,17200.0
2013-03-28 11:45:00,64.26,64.29,64.25,64.26,11400.0,47.3637,47.3858,47.3563,47.3637,11400.0
2013-03-28 11:50:00,64.27,64.37,64.26,64.36,16800.0,47.3711,47.4448,47.3637,47.4374,16800.0
2013-03-28 11:55:00,64.33,64.37,64.32,64.36,9400.0,47.4153,47.4448,47.4079,47.4374,9400.0
2013-03-28 12:00:00,64.36,64.36,64.26,64.27,13600.0,47.4374,47.4374,47.3637,47.3711,13600.0
2013-03-28 12:05:00,64.27,64.3,64.21,64.27,19000.0,47.3711,47.3932,47.3269,47.3711,19000.0
2013-03-28 12:10:00,64.25,64.25,64.14,64.16,9400.0,47.3563,47.3563,47.2753,47.29,9400.0
2013-03-28 12:15:00,64.17,64.2,64.14,64.19,32200.0,47.2974,47.3195,47.2753,47.3121,32200.0
2013-03-28 12:20:00,64.19,64.25,64.17,64.17,11400.0,47.3121,47.3563,47.2974,47.2974,11400.0
2013-03-28 12:25:00,64.17,64.23,64.16,64.19,20600.0,47.2974,47.3416,47.29,47.3121,20600.0
2013-03-28 12:30:00,64.19,64.27,64.17,64.27,9800.0,47.3121,47.3711,47.2974,47.3711,9800.0
2013-03-28 12:35:00,64.25,64.28,64.21,64.21,7400.0,47.3563,47.3785,47.3269,47.3269,7400.0
2013-03-28 12:40:00,64.23,64.27,64.21,64.22,10000.0,47.3416,47.3711,47.3269,47.3342,10000.0
2013-03-28 12:45:00,64.24,64.3,64.23,64.28,11200.0,47.349,47.3932,47.3416,47.3785,11200.0
2013-03-28 12:50:00,64.29,64.33,64.27,64.3,16600.0,47.3858,47.4153,47.3711,47.3932,16600.0
2013-03-28 12:55:00,64.3,64.37,64.29,64.37,17600.0,47.3932,47.4448,47.3858,47.4448,17600.0
2013-03-28 13:00:00,64.36,64.41,64.33,64.39,38200.0,47.4374,47.4743,47.4153,47.4595,38200.0
2013-03-28 13:05:00,64.39,64.43,64.38,64.42,6000.0,47.4595,47.489,47.4522,47.4816,6000.0
2013-03-28 13:10:00,64.44,64.46,64.39,64.43,25800.0,47.4964,47.5111,47.4595,47.489,25800.0
2013-03-28 13:15:00,64.45,64.52,64.44,64.48,43200.0,47.5038,47.5554,47.4964,47.5259,43200.0
2013-03-28 13:20:00,64.48,64.5,64.47,64.49,19200.0,47.5259,47.5406,47.5185,47.5332,19200.0
2013-03-28 13:25:00,64.48,64.5,64.44,64.45,18600.0,47.5259,47.5406,47.4964,47.5038,18600.0
2013-03-28 13:30:00,64.45,64.5,64.45,64.49,18600.0,47.5038,47.5406,47.5038,47.5332,18600.0
2013-03-28 13:35:00,64.49,64.51,64.46,64.5,18400.0,47.5332,47.548,47.5111,47.5406,18400.0
2013-03-28 13:40:00,64.51,64.53,64.47,64.53,21000.0,47.548,47.5627,47.5185,47.5627,21000.0
2013-03-28 13:45:00,64.52,64.52,64.46,64.46,13400.0,47.5554,47.5554,47.5111,47.5111,13400.0
2013-03-28 13:50:00,64.46,64.46,64.39,64.39,30600.0,47.5111,47.5111,47.4595,47.4595,30600.0
2013-03-28 13:55:00,64.39,64.42,64.36,64.41,42000.0,47.4595,47.4816,47.4374,47.4743,42000.0
2013-03-28 14:00:00,64.42,64.48,64.41,64.48,61400.0,47.4816,47.5259,47.4743,47.5259,61400.0
2013-03-28 14:05:00,64.48,64.48,64.41,64.41,47400.0,47.5259,47.5259,47.4743,47.4743,47400.0
2013-03-28 14:10:00,64.4,64.4,64.36,64.4,35000.0,47.4669,47.4669,47.4374,47.4669,35000.0
2013-03-28 14:15:00,64.4,64.4,64.33,64.37,27600.0,47.4669,47.4669,47.4153,47.4448,27600.0
2013-03-28 14:20:00,64.36,64.41,64.35,64.37,55200.0,47.4374,47.4743,47.4301,47.4448,55200.0
2013-03-28 14:25:00,64.38,64.39,64.35,64.39,25800.0,47.4522,47.4595,47.4301,47.4595,25800.0
2013-03-28 14:30:00,64.38,64.39,64.32,64.33,23400.0,47.4522,47.4595,47.4079,47.4153,23400.0
2013-03-28 14:35:00,64.33,64.35,64.32,64.32,12200.0,47.4153,47.4301,47.4079,47.4079,12200.0
2013-03-28 14:40:00,64.32,64.33,64.31,64.33,18200.0,47.4079,47.4153,47.4006,47.4153,18200.0
2013-03-28 14:45:00,64.33,64.33,64.3,64.33,28800.0,47.4153,47.4153,47.3932,47.4153,28800.0
2013-03-28 14:50:00,64.33,64.37,64.33,64.36,28200.0,47.4153,47.4448,47.4153,47.4374,28200.0
2013-03-28 14:55:00,64.36,64.36,64.32,64.34,22800.0,47.4374,47.4374,47.4079,47.4227,22800.0
2013-03-28 15:00:00,64.35,64.35,64.24,64.27,32200.0,47.4301,47.4301,47.349,47.3711,32200.0
2013-03-28 15:05:00,64.27,64.27,64.19,64.24,72000.0,47.3711,47.3711,47.3121,47.349,72000.0
2013-03-28 15:10:00,64.23,64.24,64.17,64.2,33800.0,47.3416,47.349,47.2974,47.3195,33800.0
2013-03-28 15:15:00,64.2,64.22,64.15,64.19,29400.0,47.3195,47.3342,47.2826,47.3121,29400.0
2013-03-28 15:20:00,64.2,64.28,64.17,64.26,41400.0,47.3195,47.3785,47.2974,47.3637,41400.0
2013-03-28 15:25:00,64.25,64.33,64.24,64.29,36600.0,47.3563,47.4153,47.349,47.3858,36600.0
2013-03-28 15:30:00,64.29,64.33,64.21,64.26,44400.0,47.3858,47.4153,47.3269,47.3637,44400.0
2013-03-28 15:35:00,64.28,64.34,64.26,64.27,50200.0,47.3785,47.4227,47.3637,47.3711,50200.0
2013-03-28 15:40:00,64.25,64.27,64.19,64.26,56200.0,47.3563,47.3711,47.3121,47.3637,56200.0
2013-03-28 15:45:00,64.25,64.29,64.2,64.28,85000.0,47.3563,47.3858,47.3195,47.3785,85000.0
2013-03-28 15:50:00,64.28,64.32,64.24,64.24,123800.0,47.3785,47.4079,47.349,47.349,123800.0
2013-03-28 15:55:00,64.24,64.24,64.02,64.04,386200.0,47.349,47.349,47.1868,47.2016,386200.0
2013-04-01 09:30:00,64.04,64.24,63.91,64.14,32000.0,47.2016,47.349,47.1057,47.2753,32000.0
2013-04-01 09:35:00,64.16,64.25,64.11,64.17,18600.0,47.29,47.3563,47.2532,47.2974,18600.0
2013-04-01 09:40:00,64.17,64.19,63.93,63.97,31600.0,47.2974,47.3121,47.1205,47.15,31600.0
2013-04-01 09:45:00,63.99,64.01,63.7,63.7,26600.0,47.1647,47.1794,46.951,46.951,26600.0
2013-04-01 09:50:00,63.73,63.74,63.65,63.7,21000.0,46.9731,46.9804,46.9141,46.951,21000.0
2013-04-01 09:55:00,63.68,63.68,63.51,63.55,11200.0,46.9362,46.9362,46.8109,46.8404,11200.0
2013-04-01 10:00:00,63.55,63.68,63.35,63.35,33200.0,46.8404,46.9362,46.693,46.693,33200.0
2013-04-01 10:05:00,63.38,63.64,63.38,63.55,37200.0,46.7151,46.9067,46.7151,46.8404,37200.0
2013-04-01 10:10:00,63.51,63.66,63.46,63.63,24200.0,46.8109,46.9215,46.7741,46.8994,24200.0
2013-04-01 10:15:00,63.62,63.69,63.59,63.68,50600.0,46.892,46.9436,46.8699,46.9362,50600.0
2013-04-01 10:20:00,63.68,63.7,63.64,63.68,9400.0,46.9362,46.951,46.9067,46.9362,9400.0
2013-04-01 10:25:00,63.68,63.8,63.68,63.75,24400.0,46.9362,47.0247,46.9362,46.9878,24400.0
2013-04-01 10:30:00,63.74,63.75,63.62,63.73,26000.0,46.9804,46.9878,46.892,46.9731,26000.0
2013-04-01 10:35:00,63.73,63.77,63.57,63.6,24000.0,46.9731,47.0026,46.8551,46.8773,24000.0
2013-04-01 10:40:00,63.56,63.6,63.5,63.55,15200.0,46.8478,46.8773,46.8035,46.8404,15200.0
2013-04-01 10:45:00,63.56,63.59,63.5,63.54,14600.0,46.8478,46.8699,46.8035,46.833,14600.0
2013-04-01 10:50:00,63.52,63.55,63.32,63.37,14400.0,46.8183,46.8404,46.6709,46.7077,14400.0
2013-04-01 10:55:00,63.37,63.42,63.37,63.38,22600.0,46.7077,46.7446,46.7077,46.7151,22600.0
2013-04-01 11:00:00,63.38,63.43,63.32,63.42,22800.0,46.7151,46.752,46.6709,46.7446,22800.0
2013-04-01 11:05:00,63.44,63.55,63.4,63.42,28400.0,46.7593,46.8404,46.7298,46.7446,28400.0
2013-04-01 11:10:00,63.44,63.54,63.42,63.54,12400.0,46.7593,46.833,46.7446,46.833,12400.0
2013-04-01 11:15:00,63.55,63.55,63.45,63.51,12400.0,46.8404,46.8404,46.7667,46.8109,12400.0
2013-04-01 11:20:00,63.51,63.54,63.44,63.44,11200.0,46.8109,46.833,46.7593,46.7593,11200.0
2013-04-01 11:25:00,63.43,63.52,63.38,63.52,16400.0,46.752,46.8183,46.7151,46.8183,16400.0
2013-04-01 11:30:00,63.54,63.66,63.51,63.66,31400.0,46.833,46.9215,46.8109,46.9215,31400.0
2013-04-01 11:35:00,63.63,63.66,63.52,63.52,22000.0,46.8994,46.9215,46.8183,46.8183,22000.0
2013-04-01 11:40:00,63.52,63.52,63.47,63.47,14800.0,46.8183,46.8183,46.7814,46.7814,14800.0
2013-04-01 11:45:00,63.47,63.52,63.47,63.5,34600.0,46.7814,46.8183,46.7814,46.8035,34600.0
2013-04-01 11:50:00,63.52,63.61,63.52,63.59,9000.0,46.8183,46.8846,46.8183,46.8699,9000.0
2013-04-01 11:55:00,63.6,63.68,63.59,63.66,15000.0,46.8773,46.9362,46.8699,46.9215,15000.0
2013-04-01 12:00:00,63.65,63.7,63.6,63.67,18200.0,46.9141,46.951,46.8773,46.9288,18200.0
2013-04-01 12:05:00,63.69,63.83,63.67,63.83,31400.0,46.9436,47.0468,46.9288,47.0468,31400.0
2013-04-01 12:10:00,63.84,63.92,63.76,63.86,27400.0,47.0541,47.1131,46.9952,47.0689,27400.0
2013-04-01 12:15:00,63.86,63.92,63.83,63.88,31800.0,47.0689,47.1131,47.0468,47.0836,31800.0
2013-04-01 12:20:00,63.88,63.91,63.84,63.85,19400.0,47.0836,47.1057,47.0541,47.0615,19400.0
2013-04-01 12:25:00,63.83,64.0,63.72,64.0,48000.0,47.0468,47.1721,46.9657,47.1721,48000.0
2013-04-01 12:30:00,64.0,64.02,63.9,63.96,41800.0,47.1721,47.1868,47.0984,47.1426,41800.0
2013-04-01 12:35:00,63.97,64.01,63.78,63.83,66600.0,47.15,47.1794,47.0099,47.0468,66600.0
2013-04-01 12:40:00,63.85,63.92,63.85,63.9,7800.0,47.0615,47.1131,47.0615,47.0984,7800.0
2013-04-01 12:45:00,63.91,64.01,63.9,63.99,28200.0,47.1057,47.1794,47.0984,47.1647,28200.0
2013-04-01 12:50:00,63.99,64.13,63.99,64.1,35800.0,47.1647,47.2679,47.1647,47.2458,35800.0
2013-04-01 12:55:00,64.08,64.24,64.05,64.2,41000.0,47.231,47.349,47.2089,47.3195,41000.0
2013-04-01 13:00:00,64.23,64.25,64.14,64.25,26200.0,47.3416,47.3563,47.2753,47.3563,26200.0
2013-04-01 13:05:00,64.26,64.34,64.23,64.32,37000.0,47.3637,47.4227,47.3416,47.4079,37000.0
2013-04-01 13:10:00,64.31,64.31,64.23,64.26,27800.0,47.4006,47.4006,47.3416,47.3637,27800.0
2013-04-01 13:15:00,64.23,64.26,64.18,64.18,12000.0,47.3416,47.3637,47.3048,47.3048,12000.0
2013-04-01 13:20:00,64.19,64.33,64.18,64.3,15000.0,47.3121,47.4153,47.3048,47.3932,15000.0
2013-04-01 13:25:00,64.29,64.39,64.28,64.39,19800.0,47.3858,47.4595,47.3785,47.4595,19800.0
2013-04-01 13:30:00,64.39,64.42,64.35,64.41,13000.0,47.4595,47.4816,47.4301,47.4743,13000.0
2013-04-01 13:35:00,64.4,64.42,64.34,64.36,14000.0,47.4669,47.4816,47.4227,47.4374,14000.0
2013-04-01 13:40:00,64.35,64.41,64.28,64.31,10600.0,47.4301,47.4743,47.3785,47.4006,10600.0
2013-04-01 13:45:00,64.28,64.31,64.26,64.31,11000.0,47.3785,47.4006,47.3637,47.4006,11000.0
2013-04-01 13:50:00,64.31,64.38,64.3,64.37,18200.0,47.4006,47.4522,47.3932,47.4448,18200.0
2013-04-01 13:55:00,64.37,64.37,64.26,64.28,21600.0,47.4448,47.4448,47.3637,47.3785,21600.0
2013-04-01 14:00:00,64.3,64.38,64.3,64.31,17600.0,47.3932,47.4522,47.3932,47.4006,17600.0
2013-04-01 14:05:00,64.32,64.35,64.3,64.33,40800.0,47.4079,47.4301,47.3932,47.4153,40800.0
2013-04-01 14:10:00,64.33,64.33,64.2,64.3,31400.0,47.4153,47.4153,47.3195,47.3932,31400.0
2013-04-01 14:15:00,64.31,64.32,64.25,64.25,19000.0,47.4006,47.4079,47.3563,47.3563,19000.0
2013-04-01 14:20:00,64.24,64.32,64.24,64.28,22800.0,47.349,47.4079,47.349,47.3785,22800.0
2013-04-01 14:25:00,64.29,64.38,64.28,64.36,23400.0,47.3858,47.4522,47.3785,47.4374,23400.0
2013-04-01 14:30:00,64.35,64.38,64.23,64.23,17200.0,47.4301,47.4522,47.3416,47.3416,17200.0
2013-04-01 14:35:00,64.23,64.3,64.23,64.3,21000.0,47.3416,47.3932,47.3416,47.3932,21000.0
2013-04-01 14:40:00,64.29,64.36,64.29,64.33,24200.0,47.3858,47.4374,47.3858,47.4153,24200.0
2013-04-01 14:45:00,64.33,64.39,64.33,64.36,16600.0,47.4153,47.4595,47.4153,47.4374,16600.0
2013-04-01 14:50:00,64.36,64.37,64.28,64.32,15200.0,47.4374,47.4448,47.3785,47.4079,15200.0
2013-04-01 14:55:00,64.31,64.35,64.3,64.31,17800.0,47.4006,47.4301,47.3932,47.4006,17800.0
2013-04-01 15:00:00,64.3,64.38,64.27,64.38,23200.0,47.3932,47.4522,47.3711,47.4522,23200.0
2013-04-01 15:05:00,64.37,64.39,64.25,64.27,24800.0,47.4448,47.4595,47.3563,47.3711,24800.0
2013-04-01 15:10:00,64.28,64.32,64.23,64.24,20800.0,47.3785,47.4079,47.3416,47.349,20800.0
2013-04-01 15:15:00,64.24,64.26,64.18,64.19,21800.0,47.349,47.3637,47.3048,47.3121,21800.0
2013-04-01 15:20:00,64.19,64.24,64.15,64.2,21600.0,47.3121,47.349,47.2826,47.3195,21600.0
2013-04-01 15:25:00,64.2,64.24,64.2,64.23,28000.0,47.3195,47.349,47.3195,47.3416,28000.0
2013-04-01 15:30:00,64.21,64.21,64.08,64.08,46400.0,47.3269,47.3269,47.231,47.231,46400.0
2013-04-01 15:35:00,64.08,64.13,64.06,64.08,32200.0,47.231,47.2679,47.2163,47.231,32200.0
2013-04-01 15:40:00,64.09,64.16,64.05,64.11,33000.0,47.2384,47.29,47.2089,47.2532,33000.0
2013-04-01 15:45:00,64.12,64.22,64.11,64.15,64800.0,47.2605,47.3342,47.2532,47.2826,64800.0
2013-04-01 15:50:00,64.16,64.23,64.14,64.17,54400.0,47.29,47.3416,47.2753,47.2974,54400.0
2013-04-01 15:55:00,64.17,64.27,64.17,64.25,99200.0,47.2974,47.3711,47.2974,47.3563,99200.0
2013-04-02 09:30:00,64.4,64.4,64.09,64.16,47000.0,47.4669,47.4669,47.2384,47.29,47000.0
2013-04-02 09:35:00,64.17,64.36,64.11,64.22,43400.0,47.2974,47.4374,47.2532,47.3342,43400.0
2013-04-02 09:40:00,64.2,64.23,64.05,64.16,58400.0,47.3195,47.3416,47.2089,47.29,58400.0
2013-04-02 09:45:00,64.15,64.21,64.06,64.2,56200.0,47.2826,47.3269,47.2163,47.3195,56200.0
2013-04-02 09:50:00,64.19,64.21,64.06,64.11,15800.0,47.3121,47.3269,47.2163,47.2532,15800.0
2013-04-02 09:55:00,64.08,64.14,64.02,64.12,16600.0,47.231,47.2753,47.1868,47.2605,16600.0
2013-04-02 10:00:00,64.13,64.27,64.1,64.24,52400.0,47.2679,47.3711,47.2458,47.349,52400.0
2013-04-02 10:05:00,64.21,64.39,64.21,64.39,23800.0,47.3269,47.4595,47.3269,47.4595,23800.0
2013-04-02 10:10:00,64.35,64.38,64.13,64.13,20400.0,47.4301,47.4522,47.2679,47.2679,20400.0
2013-04-02 10:15:00,64.14,64.22,64.14,64.22,22600.0,47.2753,47.3342,47.2753,47.3342,22600.0
2013-04-02 10:20:00,64.17,64.25,64.11,64.23,44800.0,47.2974,47.3563,47.2532,47.3416,44800.0
2013-04-02 10:25:00,64.23,64.3,64.2,64.26,19600.0,47.3416,47.3932,47.3195,47.3637,19600.0
2013-04-02 10:30:00,64.26,64.26,64.12,64.23,23000.0,47.3637,47.3637,47.2605,47.3416,23000.0
2013-04-02 10:35:00,64.2,64.21,64.12,64.19,13600.0,47.3195,47.3269,47.2605,47.3121,13600.0
2013-04-02 10:40:00,64.21,64.21,64.06,64.11,17400.0,47.3269,47.3269,47.2163,47.2532,17400.0
2013-04-02 10:45:00,64.11,64.23,64.08,64.21,15000.0,47.2532,47.3416,47.231,47.3269,15000.0
2013-04-02 10:50:00,64.23,64.28,64.17,64.27,16600.0,47.3416,47.3785,47.2974,47.3711,16600.0
2013-04-02 10:55:00,64.23,64.29,64.23,64.24,10600.0,47.3416,47.3858,47.3416,47.349,10600.0
2013-04-02 11:00:00,64.25,64.33,64.24,64.33,13000.0,47.3563,47.4153,47.349,47.4153,13000.0
2013-04-02 11:05:00,64.33,64.4,64.23,64.38,31200.0,47.4153,47.4669,47.3416,47.4522,31200.0
2013-04-02 11:10:00,64.38,64.48,64.36,64.44,22400.0,47.4522,47.5259,47.4374,47.4964,22400.0
2013-04-02 11:15:00,64.42,64.5,64.42,64.49,33600.0,47.4816,47.5406,47.4816,47.5332,33600.0
2013-04-02 11:20:00,64.48,64.6,64.48,64.58,35400.0,47.5259,47.6143,47.5259,47.5996,35400.0
2013-04-02 11:25:00,64.57,64.58,64.42,64.45,24600.0,47.5922,47.5996,47.4816,47.5038,24600.0
2013-04-02 11:30:00,64.42,64.44,64.35,64.36,16000.0,47.4816,47.4964,47.4301,47.4374,16000.0
2013-04-02 11:35:00,64.38,64.42,64.34,64.42,16400.0,47.4522,47.4816,47.4227,47.4816,16400.0
2013-04-02 11:40:00,64.42,64.52,64.4,64.49,40600.0,47.4816,47.5554,47.4669,47.5332,40600.0
2013-04-02 11:45:00,64.51,64.58,64.49,64.56,33400.0,47.548,47.5996,47.5332,47.5848,33400.0
2013-04-02 11:50:00,64.56,64.63,64.56,64.6,33200.0,47.5848,47.6364,47.5848,47.6143,33200.0
2013-04-02 11:55:00,64.6,64.81,64.58,64.81,70000.0,47.6143,47.7691,47.5996,47.7691,70000.0
2013-04-02 12:00:00,64.79,64.81,64.72,64.76,53200.0,47.7544,47.7691,47.7028,47.7322,53200.0
2013-04-02 12:05:00,64.77,64.86,64.75,64.75,70400.0,47.7396,47.806,47.7249,47.7249,70400.0
2013-04-02 12:10:00,64.76,64.83,64.75,64.79,36600.0,47.7322,47.7838,47.7249,47.7544,36600.0
2013-04-02 12:15:00,64.8,64.82,64.76,64.77,24600.0,47.7617,47.7765,47.7322,47.7396,24600.0
2013-04-02 12:20:00,64.77,65.0,64.77,64.98,105000.0,47.7396,47.9091,47.7396,47.8944,105000.0
2013-04-02 12:25:00,64.98,65.0,64.92,64.99,39400.0,47.8944,47.9091,47.8502,47.9018,39400.0
2013-04-02 12:30:00,64.97,65.01,64.96,64.99,52200.0,47.887,47.9165,47.8797,47.9018,52200.0
2013-04-02 12:35:00,64.99,65.03,64.96,65.01,25800.0,47.9018,47.9313,47.8797,47.9165,25800.0
2013-04-02 12:40:00,65.01,65.01,64.96,64.99,25000.0,47.9165,47.9165,47.8797,47.9018,25000.0
2013-04-02 12:45:00,65.0,65.0,64.96,64.98,16600.0,47.9091,47.9091,47.8797,47.8944,16600.0
2013-04-02 12:50:00,64.97,64.99,64.92,64.97,31800.0,47.887,47.9018,47.8502,47.887,31800.0
2013-04-02 12:55:00,64.95,65.0,64.94,64.98,20800.0,47.8723,47.9091,47.8649,47.8944,20800.0
2013-04-02 13:00:00,65.0,65.0,64.92,64.94,17800.0,47.9091,47.9091,47.8502,47.8649,17800.0
2013-04-02 13:05:00,64.92,64.93,64.86,64.88,28800.0,47.8502,47.8575,47.806,47.8207,28800.0
2013-04-02 13:10:00,64.89,64.91,64.86,64.89,11600.0,47.8281,47.8428,47.806,47.8281,11600.0
2013-04-02 13:15:00,64.87,64.95,64.85,64.93,24200.0,47.8133,47.8723,47.7986,47.8575,24200.0
2013-04-02 13:20:00,64.92,64.92,64.82,64.88,46000.0,47.8502,47.8502,47.7765,47.8207,46000.0
2013-04-02 13:25:00,64.88,64.88,64.79,64.8,28400.0,47.8207,47.8207,47.7544,47.7617,28400.0
2013-04-02 13:30:00,64.81,64.87,64.79,64.86,38600.0,47.7691,47.8133,47.7544,47.806,38600.0
2013-04-02 13:35:00,64.86,64.87,64.85,64.85,13000.0,47.806,47.8133,47.7986,47.7986,13000.0
2013-04-02 13:40:00,64.86,64.86,64.79,64.8,13800.0,47.806,47.806,47.7544,47.7617,13800.0
2013-04-02 13:45:00,64.81,64.83,64.78,64.81,14600.0,47.7691,47.7838,47.747,47.7691,14600.0
2013-04-02 13:50:00,64.8,64.9,64.8,64.89,25600.0,47.7617,47.8354,47.7617,47.8281,25600.0
2013-04-02 13:55:00,64.9,64.9,64.84,64.84,18000.0,47.8354,47.8354,47.7912,47.7912,18000.0
2013-04-02 14:00:00,64.84,64.91,64.82,64.87,21600.0,47.7912,47.8428,47.7765,47.8133,21600.0
2013-04-02 14:05:00,64.87,64.88,64.83,64.88,22800.0,47.8133,47.8207,47.7838,47.8207,22800.0
2013-04-02 14:10:00,64.88,64.92,64.86,64.89,19400.0,47.8207,47.8502,47.806,47.8281,19400.0
2013-04-02 14:15:00,64.89,64.89,64.83,64.89,30800.0,47.8281,47.8281,47.7838,47.8281,30800.0
2013-04-02 14:20:00,64.89,64.96,64.88,64.91,26400.0,47.8281,47.8797,47.8207,47.8428,26400.0
2013-04-02 14:25:00,64.91,64.91,64.84,64.86,35200.0,47.8428,47.8428,47.7912,47.806,35200.0
2013-04-02 14:30:00,64.86,64.86,64.75,64.76,40400.0,47.806,47.806,47.7249,47.7322,40400.0
2013-04-02 14:35:00,64.75,64.8,64.72,64.73,36000.0,47.7249,47.7617,47.7028,47.7101,36000.0
2013-04-02 14:40:00,64.72,64.75,64.61,64.66,39000.0,47.7028,47.7249,47.6217,47.6585,39000.0
2013-04-02 14:45:00,64.67,64.67,64.61,64.64,36400.0,47.6659,47.6659,47.6217,47.6438,36400.0
2013-04-02 14:50:00,64.64,64.69,64.54,64.54,74000.0,47.6438,47.6807,47.5701,47.5701,74000.0
2013-04-02 14:55:00,64.56,64.64,64.54,64.61,56600.0,47.5848,47.6438,47.5701,47.6217,56600.0
2013-04-02 15:00:00,64.6,64.64,64.56,64.6,59600.0,47.6143,47.6438,47.5848,47.6143,59600.0
2013-04-02 15:05:00,64.6,64.62,64.55,64.61,48000.0,47.6143,47.6291,47.5775,47.6217,48000.0
2013-04-02 15:10:00,64.61,64.67,64.58,64.64,34800.0,47.6217,47.6659,47.5996,47.6438,34800.0
2013-04-02 15:15:00,64.64,64.67,64.6,64.63,31200.0,47.6438,47.6659,47.6143,47.6364,31200.0
2013-04-02 15:20:00,64.62,64.64,64.53,64.55,35400.0,47.6291,47.6438,47.5627,47.5775,35400.0
2013-04-02 15:25:00,64.55,64.58,64.5,64.53,31800.0,47.5775,47.5996,47.5406,47.5627,31800.0
2013-04-02 15:30:00,64.53,64.55,64.42,64.51,117200.0,47.5627,47.5775,47.4816,47.548,117200.0
2013-04-02 15:35:00,64.51,64.51,64.39,64.4,31200.0,47.548,47.548,47.4595,47.4669,31200.0
2013-04-02 15:40:00,64.39,64.4,64.26,64.27,71400.0,47.4595,47.4669,47.3637,47.3711,71400.0
2013-04-02 15:45:00,64.28,64.35,64.27,64.3,80400.0,47.3785,47.4301,47.3711,47.3932,80400.0
2013-04-02 15:50:00,64.3,64.45,64.3,64.41,71400.0,47.3932,47.5038,47.3932,47.4743,71400.0
2013-04-02 15:55:00,64.42,64.58,64.42,64.51,126200.0,47.4816,47.5996,47.4816,47.548,126200.0
2013-04-03 09:30:00,64.53,64.71,64.44,64.46,35000.0,47.5627,47.6954,47.4964,47.5111,35000.0
2013-04-03 09:35:00,64.47,64.47,64.28,64.28,11600.0,47.5185,47.5185,47.3785,47.3785,11600.0
2013-04-03 09:40:00,64.27,64.3,64.1,64.1,38400.0,47.3711,47.3932,47.2458,47.2458,38400.0
2013-04-03 09:45:00,64.1,64.11,64.0,64.11,37000.0,47.2458,47.2532,47.1721,47.2532,37000.0
2013-04-03 09:50:00,64.12,64.12,64.0,64.08,38800.0,47.2605,47.2605,47.1721,47.231,38800.0
2013-04-03 09:55:00,64.08,64.13,64.04,64.04,12000.0,47.231,47.2679,47.2016,47.2016,12000.0
2013-04-03 10:00:00,64.0,64.17,64.0,64.08,85600.0,47.1721,47.2974,47.1721,47.231,85600.0
2013-04-03 10:05:00,64.07,64.08,63.9,64.02,47800.0,47.2237,47.231,47.0984,47.1868,47800.0
2013-04-03 10:10:00,64.04,64.09,64.01,64.02,35200.0,47.2016,47.2384,47.1794,47.1868,35200.0
2013-04-03 10:15:00,64.02,64.22,64.01,64.22,24000.0,47.1868,47.3342,47.1794,47.3342,24000.0
2013-04-03 10:20:00,64.27,64.33,64.21,64.33,30000.0,47.3711,47.4153,47.3269,47.4153,30000.0
2013-04-03 10:25:00,64.31,64.32,64.24,64.26,26000.0,47.4006,47.4079,47.349,47.3637,26000.0
2013-04-03 10:30:00,64.25,64.28,64.17,64.17,25800.0,47.3563,47.3785,47.2974,47.2974,25800.0
2013-04-03 10:35:00,64.19,64.24,64.11,64.23,86400.0,47.3121,47.349,47.2532,47.3416,86400.0
2013-04-03 10:40:00,64.23,64.27,64.11,64.11,39600.0,47.3416,47.3711,47.2532,47.2532,39600.0
2013-04-03 10:45:00,64.1,64.17,64.1,64.13,14200.0,47.2458,47.2974,47.2458,47.2679,14200.0
2013-04-03 10:50:00,64.13,64.17,64.06,64.14,23000.0,47.2679,47.2974,47.2163,47.2753,23000.0
2013-04-03 10:55:00,64.14,64.14,64.07,64.1,65600.0,47.2753,47.2753,47.2237,47.2458,65600.0
2013-04-03 11:00:00,64.1,64.14,64.02,64.02,26600.0,47.2458,47.2753,47.1868,47.1868,26600.0
2013-04-03 11:05:00,64.03,64.03,63.83,63.87,64000.0,47.1942,47.1942,47.0468,47.0763,64000.0
2013-04-03 11:10:00,63.85,63.9,63.83,63.89,32400.0,47.0615,47.0984,47.0468,47.091,32400.0
2013-04-03 11:15:00,63.9,63.94,63.83,63.93,40800.0,47.0984,47.1279,47.0468,47.1205,40800.0
2013-04-03 11:20:00,63.92,64.02,63.91,63.98,27000.0,47.1131,47.1868,47.1057,47.1573,27000.0
2013-04-03 11:25:00,63.99,64.02,63.95,63.99,11400.0,47.1647,47.1868,47.1352,47.1647,11400.0
2013-04-03 11:30:00,63.99,64.08,63.97,63.97,18800.0,47.1647,47.231,47.15,47.15,18800.0
2013-04-03 11:35:00,63.94,63.99,63.93,63.94,16600.0,47.1279,47.1647,47.1205,47.1279,16600.0
2013-04-03 11:40:00,63.93,63.93,63.74,63.79,50800.0,47.1205,47.1205,46.9804,47.0173,50800.0
2013-04-03 11:45:00,63.76,63.77,63.69,63.74,32800.0,46.9952,47.0026,46.9436,46.9804,32800.0
2013-04-03 11:50:00,63.73,63.8,63.72,63.77,37600.0,46.9731,47.0247,46.9657,47.0026,37600.0
2013-04-03 11:55:00,63.77,63.78,63.67,63.73,23000.0,47.0026,47.0099,46.9288,46.9731,23000.0
2013-04-03 12:00:00,63.71,63.73,63.69,63.69,20800.0,46.9583,46.9731,46.9436,46.9436,20800.0
2013-04-03 12:05:00,63.69,63.7,63.62,63.67,15600.0,46.9436,46.951,46.892,46.9288,15600.0
2013-04-03 12:10:00,63.68,63.72,63.64,63.7,14800.0,46.9362,46.9657,46.9067,46.951,14800.0
2013-04-03 12:15:00,63.7,63.7,63.51,63.51,18600.0,46.951,46.951,46.8109,46.8109,18600.0
2013-04-03 12:20:00,63.51,63.52,63.43,63.43,31600.0,46.8109,46.8183,46.752,46.752,31600.0
2013-04-03 12:25:00,63.42,63.42,63.34,63.34,14800.0,46.7446,46.7446,46.6856,46.6856,14800.0
2013-04-03 12:30:00,63.36,63.44,63.34,63.43,39600.0,46.7004,46.7593,46.6856,46.752,39600.0
2013-04-03 12:35:00,63.42,63.46,63.4,63.42,30600.0,46.7446,46.7741,46.7298,46.7446,30600.0
2013-04-03 12:40:00,63.41,63.41,63.35,63.36,12200.0,46.7372,46.7372,46.693,46.7004,12200.0
2013-04-03 12:45:00,63.35,63.43,63.33,63.41,22600.0,46.693,46.752,46.6782,46.7372,22600.0
2013-04-03 12:50:00,63.4,63.5,63.38,63.48,60200.0,46.7298,46.8035,46.7151,46.7888,60200.0
2013-04-03 12:55:00,63.48,63.58,63.46,63.58,29600.0,46.7888,46.8625,46.7741,46.8625,29600.0
2013-04-03 13:00:00,63.58,63.62,63.54,63.6,12600.0,46.8625,46.892,46.833,46.8773,12600.0
2013-04-03 13:05:00,63.6,63.6,63.45,63.58,25600.0,46.8773,46.8773,46.7667,46.8625,25600.0
2013-04-03 13:10:00,63.56,63.7,63.56,63.68,13800.0,46.8478,46.951,46.8478,46.9362,13800.0
2013-04-03 13:15:00,63.66,63.76,63.62,63.74,26600.0,46.9215,46.9952,46.892,46.9804,26600.0
2013-04-03 13:20:00,63.74,63.74,63.3,63.32,47000.0,46.9804,46.9804,46.6561,46.6709,47000.0
2013-04-03 13:25:00,63.31,63.46,63.27,63.46,23800.0,46.6635,46.7741,46.634,46.7741,23800.0
2013-04-03 13:30:00,63.43,63.49,63.35,63.36,24600.0,46.752,46.7962,46.693,46.7004,24600.0
2013-04-03 13:35:00,63.35,63.42,63.32,63.33,26400.0,46.693,46.7446,46.6709,46.6782,26400.0
2013-04-03 13:40:00,63.35,63.36,63.23,63.3,24400.0,46.693,46.7004,46.6045,46.6561,24400.0
2013-04-03 13:45:00,63.3,63.38,63.3,63.32,16000.0,46.6561,46.7151,46.6561,46.6709,16000.0
2013-04-03 13:50:00,63.34,63.37,63.16,63.26,32400.0,46.6856,46.7077,46.5529,46.6267,32400.0
2013-04-03 13:55:00,63.25,63.27,63.22,63.23,17400.0,46.6193,46.634,46.5972,46.6045,17400.0
2013-04-03 14:00:00,63.2,63.29,63.16,63.19,20600.0,46.5824,46.6488,46.5529,46.5751,20600.0
2013-04-03 14:05:00,63.18,63.33,63.1,63.33,59400.0,46.5677,46.6782,46.5087,46.6782,59400.0
2013-04-03 14:10:00,63.31,63.57,63.31,63.55,37000.0,46.6635,46.8551,46.6635,46.8404,37000.0
2013-04-03 14:15:00,63.55,63.62,63.53,63.55,37600.0,46.8404,46.892,46.8257,46.8404,37600.0
2013-04-03 14:20:00,63.56,63.6,63.43,63.43,42400.0,46.8478,46.8773,46.752,46.752,42400.0
2013-04-03 14:25:00,63.42,63.48,63.38,63.48,30400.0,46.7446,46.7888,46.7151,46.7888,30400.0
2013-04-03 14:30:00,63.48,63.5,63.41,63.44,26600.0,46.7888,46.8035,46.7372,46.7593,26600.0
2013-04-03 14:35:00,63.44,63.45,63.34,63.4,53400.0,46.7593,46.7667,46.6856,46.7298,53400.0
2013-04-03 14:40:00,63.4,63.63,63.4,63.63,30800.0,46.7298,46.8994,46.7298,46.8994,30800.0
2013-04-03 14:45:00,63.62,63.68,63.5,63.58,28000.0,46.892,46.9362,46.8035,46.8625,28000.0
2013-04-03 14:50:00,63.58,63.77,63.58,63.75,44000.0,46.8625,47.0026,46.8625,46.9878,44000.0
2013-04-03 14:55:00,63.75,63.77,63.66,63.72,33200.0,46.9878,47.0026,46.9215,46.9657,33200.0
2013-04-03 15:00:00,63.72,63.73,63.54,63.54,99800.0,46.9657,46.9731,46.833,46.833,99800.0
2013-04-03 15:05:00,63.51,63.54,63.48,63.49,25000.0,46.8109,46.833,46.7888,46.7962,25000.0
2013-04-03 15:10:00,63.49,63.52,63.43,63.5,35200.0,46.7962,46.8183,46.752,46.8035,35200.0
2013-04-03 15:15:00,63.49,63.49,63.35,63.35,31800.0,46.7962,46.7962,46.693,46.693,31800.0
2013-04-03 15:20:00,63.35,63.35,63.25,63.32,44200.0,46.693,46.693,46.6193,46.6709,44200.0
2013-04-03 15:25:00,63.33,63.37,63.24,63.24,38600.0,46.6782,46.7077,46.6119,46.6119,38600.0
2013-04-03 15:30:00,63.25,63.26,63.05,63.09,74600.0,46.6193,46.6267,46.4719,46.5014,74600.0
2013-04-03 15:35:00,63.08,63.1,62.94,62.96,75000.0,46.494,46.5087,46.3908,46.4055,75000.0
2013-04-03 15:40:00,62.95,63.19,62.88,63.15,95000.0,46.3982,46.5751,46.3466,46.5456,95000.0
2013-04-03 15:45:00,63.17,63.29,63.13,63.21,110000.0,46.5603,46.6488,46.5308,46.5898,110000.0
2013-04-03 15:50:00,63.22,63.29,63.13,63.13,88600.0,46.5972,46.6488,46.5308,46.5308,88600.0
2013-04-03 15:55:00,63.13,63.17,63.03,63.05,222600.0,46.5308,46.5603,46.4571,46.4719,222600.0
2013-04-04 09:30:00,63.04,63.04,62.26,62.29,130600.0,46.4645,46.4645,45.8896,45.9117,130600.0
2013-04-04 09:35:00,62.3,62.35,62.09,62.13,107400.0,45.9191,45.9559,45.7643,45.7938,107400.0
2013-04-04 09:40:00,62.15,62.44,62.15,62.34,86400.0,45.8085,46.0223,45.8085,45.9486,86400.0
2013-04-04 09:45:00,62.35,62.44,62.04,62.17,157800.0,45.9559,46.0223,45.7274,45.8233,157800.0
2013-04-04 09:50:00,62.18,62.83,62.18,62.79,69400.0,45.8306,46.3097,45.8306,46.2802,69400.0
2013-04-04 09:55:00,62.79,62.83,62.7,62.73,46800.0,46.2802,46.3097,46.2139,46.236,46800.0
2013-04-04 10:00:00,62.73,62.93,62.65,62.88,46400.0,46.236,46.3834,46.177,46.3466,46400.0
2013-04-04 10:05:00,62.88,62.88,62.52,62.52,31200.0,46.3466,46.3466,46.0812,46.0812,31200.0
2013-04-04 10:10:00,62.54,62.59,62.37,62.37,47400.0,46.096,46.1328,45.9707,45.9707,47400.0
2013-04-04 10:15:00,62.37,62.39,62.18,62.24,64000.0,45.9707,45.9854,45.8306,45.8748,64000.0
2013-04-04 10:20:00,62.27,62.28,62.13,62.13,17000.0,45.897,45.9043,45.7938,45.7938,17000.0
2013-04-04 10:25:00,62.14,62.17,61.88,61.91,62200.0,45.8011,45.8233,45.6095,45.6316,62200.0
2013-04-04 10:30:00,61.93,62.3,61.93,62.24,30400.0,45.6464,45.9191,45.6464,45.8748,30400.0
2013-04-04 10:35:00,62.24,62.33,62.09,62.17,16600.0,45.8748,45.9412,45.7643,45.8233,16600.0
2013-04-04 10:40:00,62.18,62.4,62.16,62.37,16400.0,45.8306,45.9928,45.8159,45.9707,16400.0
2013-04-04 10:45:00,62.36,62.4,62.24,62.26,22000.0,45.9633,45.9928,45.8748,45.8896,22000.0
2013-04-04 10:50:00,62.24,62.47,62.24,62.47,13800.0,45.8748,46.0444,45.8748,46.0444,13800.0
2013-04-04 10:55:00,62.44,62.49,62.35,62.42,31800.0,46.0223,46.0591,45.9559,46.0075,31800.0
2013-04-04 11:00:00,62.38,62.41,62.3,62.31,11400.0,45.978,46.0001,45.9191,45.9264,11400.0
2013-04-04 11:05:00,62.34,62.46,62.34,62.4,24000.0,45.9486,46.037,45.9486,45.9928,24000.0
2013-04-04 11:10:00,62.42,62.5,62.31,62.32,58000.0,46.0075,46.0665,45.9264,45.9338,58000.0
2013-04-04 11:15:00,62.32,62.37,62.26,62.37,20400.0,45.9338,45.9707,45.8896,45.9707,20400.0
2013-04-04 11:20:00,62.39,62.48,62.37,62.43,11200.0,45.9854,46.0517,45.9707,46.0149,11200.0
2013-04-04 11:25:00,62.42,62.46,62.4,62.4,11600.0,46.0075,46.037,45.9928,45.9928,11600.0
2013-04-04 11:30:00,62.39,62.4,62.27,62.27,13000.0,45.9854,45.9928,45.897,45.897,13000.0
2013-04-04 11:35:00,62.27,62.33,62.23,62.23,18200.0,45.897,45.9412,45.8675,45.8675,18200.0
2013-04-04 11:40:00,62.23,62.35,62.23,62.24,27000.0,45.8675,45.9559,45.8675,45.8748,27000.0
2013-04-04 11:45:00,62.25,62.27,62.22,62.26,35200.0,45.8822,45.897,45.8601,45.8896,35200.0
2013-04-04 11:50:00,62.27,62.27,62.12,62.21,52400.0,45.897,45.897,45.7864,45.8527,52400.0
2013-04-04 11:55:00,62.22,62.27,62.17,62.18,25600.0,45.8601,45.897,45.8233,45.8306,25600.0
2013-04-04 12:00:00,62.17,62.25,62.1,62.1,48400.0,45.8233,45.8822,45.7717,45.7717,48400.0
2013-04-04 12:05:00,62.13,62.23,62.05,62.1,46000.0,45.7938,45.8675,45.7348,45.7717,46000.0
2013-04-04 12:10:00,62.1,62.1,61.98,61.98,20400.0,45.7717,45.7717,45.6832,45.6832,20400.0
2013-04-04 12:15:00,61.97,62.18,61.97,62.17,31400.0,45.6758,45.8306,45.6758,45.8233,31400.0
2013-04-04 12:20:00,62.18,62.18,61.99,62.05,18600.0,45.8306,45.8306,45.6906,45.7348,18600.0
2013-04-04 12:25:00,62.05,62.06,61.99,62.02,38600.0,45.7348,45.7422,45.6906,45.7127,38600.0
2013-04-04 12:30:00,62.01,62.02,61.95,62.02,22600.0,45.7053,45.7127,45.6611,45.7127,22600.0
2013-04-04 12:35:00,62.02,62.06,61.97,61.97,57200.0,45.7127,45.7422,45.6758,45.6758,57200.0
2013-04-04 12:40:00,61.98,61.98,61.84,61.88,31000.0,45.6832,45.6832,45.58,45.6095,31000.0
2013-04-04 12:45:00,61.88,61.89,61.77,61.82,82200.0,45.6095,45.6169,45.5284,45.5653,82200.0
2013-04-04 12:50:00,61.83,61.84,61.72,61.74,42000.0,45.5727,45.58,45.4916,45.5063,42000.0
2013-04-04 12:55:00,61.73,61.73,61.49,61.5,126600.0,45.4989,45.4989,45.322,45.3294,126600.0
2013-04-04 13:00:00,61.5,61.5,61.35,61.38,102600.0,45.3294,45.3294,45.2189,45.241,102600.0
2013-04-04 13:05:00,61.38,61.54,61.38,61.48,31800.0,45.241,45.3589,45.241,45.3147,31800.0
2013-04-04 13:10:00,61.46,61.46,61.38,61.39,34200.0,45.2999,45.2999,45.241,45.2483,34200.0
2013-04-04 13:15:00,61.38,61.4,61.34,61.4,43200.0,45.241,45.2557,45.2115,45.2557,43200.0
2013-04-04 13:20:00,61.41,61.44,61.38,61.44,24600.0,45.2631,45.2852,45.241,45.2852,24600.0
2013-04-04 13:25:00,61.44,61.55,61.44,61.52,25000.0,45.2852,45.3663,45.2852,45.3442,25000.0
2013-04-04 13:30:00,61.5,61.52,61.47,61.48,26200.0,45.3294,45.3442,45.3073,45.3147,26200.0
2013-04-04 13:35:00,61.49,61.6,61.46,61.47,24600.0,45.322,45.4031,45.2999,45.3073,24600.0
2013-04-04 13:40:00,61.48,61.72,61.43,61.72,35800.0,45.3147,45.4916,45.2778,45.4916,35800.0
2013-04-04 13:45:00,61.74,61.85,61.72,61.72,66800.0,45.5063,45.5874,45.4916,45.4916,66800.0
2013-04-04 13:50:00,61.74,61.74,61.68,61.68,18000.0,45.5063,45.5063,45.4621,45.4621,18000.0
2013-04-04 13:55:00,61.67,61.67,61.6,61.66,22600.0,45.4547,45.4547,45.4031,45.4473,22600.0
2013-04-04 14:00:00,61.66,61.72,61.65,61.7,25200.0,45.4473,45.4916,45.44,45.4768,25200.0
2013-04-04 14:05:00,61.7,61.71,61.62,61.64,39200.0,45.4768,45.4842,45.4179,45.4326,39200.0
2013-04-04 14:10:00,61.63,61.64,61.54,61.55,28800.0,45.4252,45.4326,45.3589,45.3663,28800.0
2013-04-04 14:15:00,61.55,61.7,61.55,61.66,27800.0,45.3663,45.4768,45.3663,45.4473,27800.0
2013-04-04 14:20:00,61.67,61.69,61.5,61.67,113400.0,45.4547,45.4695,45.3294,45.4547,113400.0
2013-04-04 14:25:00,61.67,61.71,61.59,61.7,30000.0,45.4547,45.4842,45.3958,45.4768,30000.0
2013-04-04 14:30:00,61.7,61.77,61.7,61.77,24600.0,45.4768,45.5284,45.4768,45.5284,24600.0
2013-04-04 14:35:00,61.75,61.76,61.72,61.76,30800.0,45.5137,45.5211,45.4916,45.5211,30800.0
2013-04-04 14:40:00,61.76,61.8,61.74,61.77,28600.0,45.5211,45.5505,45.5063,45.5284,28600.0
2013-04-04 14:45:00,61.77,61.77,61.66,61.67,25200.0,45.5284,45.5284,45.4473,45.4547,25200.0
2013-04-04 14:50:00,61.66,61.67,61.56,61.56,47200.0,45.4473,45.4547,45.3736,45.3736,47200.0
2013-04-04 14:55:00,61.57,61.57,61.42,61.47,71000.0,45.381,45.381,45.2705,45.3073,71000.0
2013-04-04 15:00:00,61.47,61.71,61.47,61.67,112800.0,45.3073,45.4842,45.3073,45.4547,112800.0
2013-04-04 15:05:00,61.67,61.71,61.66,61.68,50600.0,45.4547,45.4842,45.4473,45.4621,50600.0
2013-04-04 15:10:00,61.67,61.7,61.63,61.65,82400.0,45.4547,45.4768,45.4252,45.44,82400.0
2013-04-04 15:15:00,61.65,61.66,61.53,61.54,78000.0,45.44,45.4473,45.3515,45.3589,78000.0
2013-04-04 15:20:00,61.54,61.54,61.41,61.47,74800.0,45.3589,45.3589,45.2631,45.3073,74800.0
2013-04-04 15:25:00,61.47,61.47,61.37,61.37,54400.0,45.3073,45.3073,45.2336,45.2336,54400.0
2013-04-04 15:30:00,61.38,61.41,61.35,61.36,78600.0,45.241,45.2631,45.2189,45.2262,78600.0
2013-04-04 15:35:00,61.36,61.51,61.36,61.5,92800.0,45.2262,45.3368,45.2262,45.3294,92800.0
2013-04-04 15:40:00,61.5,61.54,61.48,61.49,80200.0,45.3294,45.3589,45.3147,45.322,80200.0
2013-04-04 15:45:00,61.49,61.51,61.35,61.35,104800.0,45.322,45.3368,45.2189,45.2189,104800.0
2013-04-04 15:50:00,61.35,61.44,61.35,61.43,195000.0,45.2189,45.2852,45.2189,45.2778,195000.0
2013-04-04 15:55:00,61.43,61.44,61.32,61.44,343800.0,45.2778,45.2852,45.1967,45.2852,343800.0
2013-04-05 09:30:00,60.5,60.57,60.38,60.49,91000.0,44.5924,44.6439,44.5039,44.585,91000.0
2013-04-05 09:35:00,60.48,60.72,60.46,60.67,115200.0,44.5776,44.7545,44.5629,44.7177,115200.0
2013-04-05 09:40:00,60.69,60.73,60.56,60.73,54000.0,44.7324,44.7619,44.6366,44.7619,54000.0
2013-04-05 09:45:00,60.72,60.77,60.65,60.69,102600.0,44.7545,44.7914,44.7029,44.7324,102600.0
2013-04-05 09:50:00,60.68,60.74,60.6,60.72,116600.0,44.725,44.7693,44.6661,44.7545,116600.0
2013-04-05 09:55:00,60.71,60.75,60.67,60.71,69000.0,44.7471,44.7766,44.7177,44.7471,69000.0
2013-04-05 10:00:00,60.73,60.74,60.58,60.68,72800.0,44.7619,44.7693,44.6513,44.725,72800.0
2013-04-05 10:05:00,60.67,60.74,60.55,60.61,83800.0,44.7177,44.7693,44.6292,44.6734,83800.0
2013-04-05 10:10:00,60.63,60.77,60.6,60.72,42600.0,44.6882,44.7914,44.6661,44.7545,42600.0
2013-04-05 10:15:00,60.72,60.73,60.58,60.68,43000.0,44.7545,44.7619,44.6513,44.725,43000.0
2013-04-05 10:20:00,60.71,60.83,60.7,60.8,50600.0,44.7471,44.8356,44.7398,44.8135,50600.0
2013-04-05 10:25:00,60.79,60.85,60.56,60.63,114400.0,44.8061,44.8503,44.6366,44.6882,114400.0
2013-04-05 10:30:00,60.63,60.79,60.63,60.71,51200.0,44.6882,44.8061,44.6882,44.7471,51200.0
2013-04-05 10:35:00,60.7,60.78,60.57,60.78,55000.0,44.7398,44.7987,44.6439,44.7987,55000.0
2013-04-05 10:40:00,60.77,60.8,60.54,60.64,41800.0,44.7914,44.8135,44.6218,44.6955,41800.0
2013-04-05 10:45:00,60.66,60.75,60.63,60.68,31800.0,44.7103,44.7766,44.6882,44.725,31800.0
2013-04-05 10:50:00,60.7,60.83,60.67,60.8,54800.0,44.7398,44.8356,44.7177,44.8135,54800.0
2013-04-05 10:55:00,60.8,60.85,60.74,60.77,122600.0,44.8135,44.8503,44.7693,44.7914,122600.0
2013-04-05 11:00:00,60.77,60.86,60.77,60.85,62000.0,44.7914,44.8577,44.7914,44.8503,62000.0
2013-04-05 11:05:00,60.85,61.13,60.85,61.13,108400.0,44.8503,45.0567,44.8503,45.0567,108400.0
2013-04-05 11:10:00,61.14,61.41,61.13,61.31,71200.0,45.0641,45.2631,45.0567,45.1894,71200.0
2013-04-05 11:15:00,61.32,61.44,61.2,61.27,93800.0,45.1967,45.2852,45.1083,45.1599,93800.0
2013-04-05 11:20:00,61.27,61.35,61.21,61.27,20000.0,45.1599,45.2189,45.1157,45.1599,20000.0
2013-04-05 11:25:00,61.27,61.28,61.09,61.13,27000.0,45.1599,45.1673,45.0272,45.0567,27000.0
2013-04-05 11:30:00,61.12,61.15,60.99,61.02,25200.0,45.0493,45.0714,44.9535,44.9756,25200.0
2013-04-05 11:35:00,61.03,61.04,60.9,60.9,35200.0,44.983,44.9904,44.8872,44.8872,35200.0
2013-04-05 11:40:00,60.91,60.92,60.84,60.9,23200.0,44.8946,44.9019,44.843,44.8872,23200.0
2013-04-05 11:45:00,60.91,61.01,60.89,61.01,38200.0,44.8946,44.9683,44.8798,44.9683,38200.0
2013-04-05 11:50:00,61.02,61.03,60.95,61.01,25400.0,44.9756,44.983,44.924,44.9683,25400.0
2013-04-05 11:55:00,61.01,61.02,60.79,60.84,104800.0,44.9683,44.9756,44.8061,44.843,104800.0
2013-04-05 12:00:00,60.81,60.82,60.74,60.79,17200.0,44.8208,44.8282,44.7693,44.8061,17200.0
2013-04-05 12:05:00,60.76,60.87,60.74,60.86,32600.0,44.784,44.8651,44.7693,44.8577,32600.0
2013-04-05 12:10:00,60.88,60.98,60.87,60.95,43600.0,44.8724,44.9461,44.8651,44.924,43600.0
2013-04-05 12:15:00,60.96,61.1,60.95,61.06,45600.0,44.9314,45.0346,44.924,45.0051,45600.0
2013-04-05 12:20:00,61.07,61.09,60.97,61.01,38200.0,45.0125,45.0272,44.9388,44.9683,38200.0
2013-04-05 12:25:00,61.01,61.08,60.95,61.05,13800.0,44.9683,45.0199,44.924,44.9977,13800.0
2013-04-05 12:30:00,61.07,61.1,61.03,61.08,22000.0,45.0125,45.0346,44.983,45.0199,22000.0
2013-04-05 12:35:00,61.08,61.17,61.08,61.16,61400.0,45.0199,45.0862,45.0199,45.0788,61400.0
2013-04-05 12:40:00,61.2,61.24,61.19,61.23,13000.0,45.1083,45.1378,45.1009,45.1304,13000.0
2013-04-05 12:45:00,61.23,61.32,61.23,61.25,18800.0,45.1304,45.1967,45.1304,45.1452,18800.0
2013-04-05 12:50:00,61.24,61.27,61.13,61.14,42800.0,45.1378,45.1599,45.0567,45.0641,42800.0
2013-04-05 12:55:00,61.14,61.14,61.05,61.06,13600.0,45.0641,45.0641,44.9977,45.0051,13600.0
2013-04-05 13:00:00,61.06,61.09,61.02,61.03,12800.0,45.0051,45.0272,44.9756,44.983,12800.0
2013-04-05 13:05:00,61.07,61.27,61.06,61.26,30600.0,45.0125,45.1599,45.0051,45.1525,30600.0
2013-04-05 13:10:00,61.24,61.29,61.21,61.23,32400.0,45.1378,45.1746,45.1157,45.1304,32400.0
2013-04-05 13:15:00,61.23,61.43,61.22,61.35,34800.0,45.1304,45.2778,45.123,45.2189,34800.0
2013-04-05 13:20:00,61.35,61.52,61.35,61.52,81200.0,45.2189,45.3442,45.2189,45.3442,81200.0
2013-04-05 13:25:00,61.52,61.65,61.5,61.65,63600.0,45.3442,45.44,45.3294,45.44,63600.0
2013-04-05 13:30:00,61.65,61.73,61.64,61.71,33800.0,45.44,45.4989,45.4326,45.4842,33800.0
2013-04-05 13:35:00,61.71,61.81,61.68,61.79,50200.0,45.4842,45.5579,45.4621,45.5432,50200.0
2013-04-05 13:40:00,61.79,61.81,61.71,61.8,28800.0,45.5432,45.5579,45.4842,45.5505,28800.0
2013-04-05 13:45:00,61.79,61.79,61.74,61.77,20400.0,45.5432,45.5432,45.5063,45.5284,20400.0
2013-04-05 13:50:00,61.77,61.87,61.77,61.87,49200.0,45.5284,45.6021,45.5284,45.6021,49200.0
2013-04-05 13:55:00,61.88,61.92,61.71,61.73,53000.0,45.6095,45.639,45.4842,45.4989,53000.0
2013-04-05 14:00:00,61.82,61.85,61.77,61.83,17000.0,45.5653,45.5874,45.5284,45.5727,17000.0
2013-04-05 14:05:00,61.81,61.94,61.79,61.94,26400.0,45.5579,45.6537,45.5432,45.6537,26400.0
2013-04-05 14:10:00,61.94,61.95,61.87,61.91,15200.0,45.6537,45.6611,45.6021,45.6316,15200.0
2013-04-05 14:15:00,61.91,61.98,61.91,61.95,19600.0,45.6316,45.6832,45.6316,45.6611,19600.0
2013-04-05 14:20:00,61.97,62.03,61.93,62.01,34600.0,45.6758,45.7201,45.6464,45.7053,34600.0
2013-04-05 14:25:00,61.99,62.18,61.99,62.12,28400.0,45.6906,45.8306,45.6906,45.7864,28400.0
2013-04-05 14:30:00,62.13,62.23,62.12,62.19,65400.0,45.7938,45.8675,45.7864,45.838,65400.0
2013-04-05 14:35:00,62.17,62.22,62.14,62.15,30200.0,45.8233,45.8601,45.8011,45.8085,30200.0
2013-04-05 14:40:00,62.17,62.18,62.11,62.17,12800.0,45.8233,45.8306,45.779,45.8233,12800.0
2013-04-05 14:45:00,62.14,62.15,62.02,62.06,24800.0,45.8011,45.8085,45.7127,45.7422,24800.0
2013-04-05 14:50:00,62.07,62.1,62.02,62.1,16000.0,45.7495,45.7717,45.7127,45.7717,16000.0
2013-04-05 14:55:00,62.13,62.13,62.08,62.1,17200.0,45.7938,45.7938,45.7569,45.7717,17200.0
2013-04-05 15:00:00,62.1,62.1,61.97,62.06,40000.0,45.7717,45.7717,45.6758,45.7422,40000.0
2013-04-05 15:05:00,62.04,62.08,61.96,62.01,26600.0,45.7274,45.7569,45.6685,45.7053,26600.0
2013-04-05 15:10:00,62.0,62.1,61.99,62.1,37400.0,45.698,45.7717,45.6906,45.7717,37400.0
2013-04-05 15:15:00,62.09,62.16,62.04,62.1,55800.0,45.7643,45.8159,45.7274,45.7717,55800.0
2013-04-05 15:20:00,62.1,62.21,62.07,62.21,46600.0,45.7717,45.8527,45.7495,45.8527,46600.0
2013-04-05 15:25:00,62.2,62.21,62.12,62.14,48800.0,45.8454,45.8527,45.7864,45.8011,48800.0
2013-04-05 15:30:00,62.15,62.16,62.1,62.14,31600.0,45.8085,45.8159,45.7717,45.8011,31600.0
2013-04-05 15:35:00,62.13,62.34,62.13,62.32,35800.0,45.7938,45.9486,45.7938,45.9338,35800.0
2013-04-05 15:40:00,62.32,62.38,62.27,62.28,59000.0,45.9338,45.978,45.897,45.9043,59000.0
2013-04-05 15:45:00,62.3,62.4,62.26,62.4,116000.0,45.9191,45.9928,45.8896,45.9928,116000.0
2013-04-05 15:50:00,62.41,62.44,62.32,62.35,233000.0,46.0001,46.0223,45.9338,45.9559,233000.0
2013-04-05 15:55:00,62.35,62.41,62.32,62.37,149400.0,45.9559,46.0001,45.9338,45.9707,149400.0
2013-04-08 09:30:00,62.45,62.64,62.27,62.38,60600.0,46.0296,46.1697,45.897,45.978,60600.0
2013-04-08 09:35:00,62.4,62.63,62.35,62.53,49400.0,45.9928,46.1623,45.9559,46.0886,49400.0
2013-04-08 09:40:00,62.56,62.97,62.55,62.8,56600.0,46.1107,46.4129,46.1033,46.2876,56600.0
2013-04-08 09:45:00,62.81,62.91,62.77,62.77,30600.0,46.295,46.3687,46.2655,46.2655,30600.0
2013-04-08 09:50:00,62.77,62.8,62.61,62.66,10200.0,46.2655,46.2876,46.1476,46.1844,10200.0
2013-04-08 09:55:00,62.65,62.96,62.65,62.96,31800.0,46.177,46.4055,46.177,46.4055,31800.0
2013-04-08 10:00:00,62.96,63.01,62.78,62.87,31200.0,46.4055,46.4424,46.2729,46.3392,31200.0
2013-04-08 10:05:00,62.86,62.88,62.7,62.83,25000.0,46.3318,46.3466,46.2139,46.3097,25000.0
2013-04-08 10:10:00,62.84,62.88,62.61,62.62,19200.0,46.3171,46.3466,46.1476,46.1549,19200.0
2013-04-08 10:15:00,62.62,62.67,62.45,62.47,26600.0,46.1549,46.1918,46.0296,46.0444,26600.0
2013-04-08 10:20:00,62.48,62.5,62.35,62.36,29800.0,46.0517,46.0665,45.9559,45.9633,29800.0
2013-04-08 10:25:00,62.41,62.45,62.34,62.44,24800.0,46.0001,46.0296,45.9486,46.0223,24800.0
2013-04-08 10:30:00,62.46,62.54,62.39,62.52,18600.0,46.037,46.096,45.9854,46.0812,18600.0
2013-04-08 10:35:00,62.54,62.59,62.48,62.58,39400.0,46.096,46.1328,46.0517,46.1254,39400.0
2013-04-08 10:40:00,62.55,62.59,62.5,62.59,43400.0,46.1033,46.1328,46.0665,46.1328,43400.0
2013-04-08 10:45:00,62.59,62.74,62.56,62.64,56000.0,46.1328,46.2434,46.1107,46.1697,56000.0
2013-04-08 10:50:00,62.63,62.77,62.62,62.76,42000.0,46.1623,46.2655,46.1549,46.2581,42000.0
2013-04-08 10:55:00,62.75,62.75,62.68,62.75,18600.0,46.2507,46.2507,46.1992,46.2507,18600.0
2013-04-08 11:00:00,62.74,62.74,62.65,62.7,61000.0,46.2434,46.2434,46.177,46.2139,61000.0
2013-04-08 11:05:00,62.69,62.73,62.64,62.73,13800.0,46.2065,46.236,46.1697,46.236,13800.0
2013-04-08 11:10:00,62.71,62.88,62.71,62.85,17000.0,46.2213,46.3466,46.2213,46.3245,17000.0
2013-04-08 11:15:00,62.87,62.91,62.71,62.75,26200.0,46.3392,46.3687,46.2213,46.2507,26200.0
2013-04-08 11:20:00,62.78,62.83,62.74,62.82,26400.0,46.2729,46.3097,46.2434,46.3023,26400.0
2013-04-08 11:25:00,62.82,62.83,62.73,62.74,19000.0,46.3023,46.3097,46.236,46.2434,19000.0
2013-04-08 11:30:00,62.76,62.81,62.72,62.72,13600.0,46.2581,46.295,46.2286,46.2286,13600.0
2013-04-08 11:35:00,62.72,62.73,62.65,62.69,17600.0,46.2286,46.236,46.177,46.2065,17600.0
2013-04-08 11:40:00,62.71,62.75,62.68,62.71,17600.0,46.2213,46.2507,46.1992,46.2213,17600.0
2013-04-08 11:45:00,62.69,62.79,62.67,62.74,17600.0,46.2065,46.2802,46.1918,46.2434,17600.0
2013-04-08 11:50:00,62.74,62.78,62.72,62.75,31600.0,46.2434,46.2729,46.2286,46.2507,31600.0
2013-04-08 11:55:00,62.75,62.84,62.74,62.77,31800.0,46.2507,46.3171,46.2434,46.2655,31800.0
2013-04-08 12:00:00,62.75,62.79,62.75,62.78,10000.0,46.2507,46.2802,46.2507,46.2729,10000.0
2013-04-08 12:05:00,62.77,62.81,62.77,62.78,10800.0,46.2655,46.295,46.2655,46.2729,10800.0
2013-04-08 12:10:00,62.79,62.97,62.77,62.88,34200.0,46.2802,46.4129,46.2655,46.3466,34200.0
2013-04-08 12:15:00,62.88,62.88,62.81,62.84,9400.0,46.3466,46.3466,46.295,46.3171,9400.0
2013-04-08 12:20:00,62.81,62.83,62.78,62.79,32200.0,46.295,46.3097,46.2729,46.2802,32200.0
2013-04-08 12:25:00,62.81,62.81,62.74,62.76,22000.0,46.295,46.295,46.2434,46.2581,22000.0
2013-04-08 12:30:00,62.74,62.82,62.74,62.81,31200.0,46.2434,46.3023,46.2434,46.295,31200.0
2013-04-08 12:35:00,62.81,62.9,62.8,62.9,11200.0,46.295,46.3613,46.2876,46.3613,11200.0
2013-04-08 12:40:00,62.93,62.93,62.77,62.77,29600.0,46.3834,46.3834,46.2655,46.2655,29600.0
2013-04-08 12:45:00,62.8,62.83,62.74,62.75,24800.0,46.2876,46.3097,46.2434,46.2507,24800.0
2013-04-08 12:50:00,62.76,62.77,62.73,62.77,13600.0,46.2581,46.2655,46.236,46.2655,13600.0
2013-04-08 12:55:00,62.77,62.77,62.73,62.74,19400.0,46.2655,46.2655,46.236,46.2434,19400.0
2013-04-08 13:00:00,62.74,62.8,62.73,62.8,6800.0,46.2434,46.2876,46.236,46.2876,6800.0
2013-04-08 13:05:00,62.77,62.82,62.76,62.79,16000.0,46.2655,46.3023,46.2581,46.2802,16000.0
2013-04-08 13:10:00,62.76,62.88,62.76,62.88,12200.0,46.2581,46.3466,46.2581,46.3466,12200.0
2013-04-08 13:15:00,62.88,62.9,62.84,62.87,9400.0,46.3466,46.3613,46.3171,46.3392,9400.0
2013-04-08 13:20:00,62.85,62.88,62.8,62.83,14400.0,46.3245,46.3466,46.2876,46.3097,14400.0
2013-04-08 13:25:00,62.84,62.9,62.81,62.87,13000.0,46.3171,46.3613,46.295,46.3392,13000.0
2013-04-08 13:30:00,62.84,62.9,62.83,62.88,9800.0,46.3171,46.3613,46.3097,46.3466,9800.0
2013-04-08 13:35:00,62.85,62.91,62.85,62.86,12200.0,46.3245,46.3687,46.3245,46.3318,12200.0
2013-04-08 13:40:00,62.86,62.99,62.85,62.97,10600.0,46.3318,46.4276,46.3245,46.4129,10600.0
2013-04-08 13:45:00,62.97,63.14,62.97,63.14,48200.0,46.4129,46.5382,46.4129,46.5382,48200.0
2013-04-08 13:50:00,63.13,63.2,63.12,63.17,34000.0,46.5308,46.5824,46.5235,46.5603,34000.0
2013-04-08 13:55:00,63.16,63.27,63.15,63.27,33400.0,46.5529,46.634,46.5456,46.634,33400.0
2013-04-08 14:00:00,63.26,63.31,63.26,63.31,32800.0,46.6267,46.6635,46.6267,46.6635,32800.0
2013-04-08 14:05:00,63.31,63.33,63.25,63.33,21800.0,46.6635,46.6782,46.6193,46.6782,21800.0
2013-04-08 14:10:00,63.32,63.45,63.31,63.44,38000.0,46.6709,46.7667,46.6635,46.7593,38000.0
2013-04-08 14:15:00,63.44,63.61,63.44,63.55,66800.0,46.7593,46.8846,46.7593,46.8404,66800.0
2013-04-08 14:20:00,63.54,63.55,63.46,63.47,17800.0,46.833,46.8404,46.7741,46.7814,17800.0
2013-04-08 14:25:00,63.47,63.52,63.46,63.52,21400.0,46.7814,46.8183,46.7741,46.8183,21400.0
2013-04-08 14:30:00,63.52,63.52,63.49,63.52,29000.0,46.8183,46.8183,46.7962,46.8183,29000.0
2013-04-08 14:35:00,63.52,63.57,63.51,63.56,33800.0,46.8183,46.8551,46.8109,46.8478,33800.0
2013-04-08 14:40:00,63.55,63.6,63.52,63.6,24400.0,46.8404,46.8773,46.8183,46.8773,24400.0
2013-04-08 14:45:00,63.6,63.61,63.57,63.58,30400.0,46.8773,46.8846,46.8551,46.8625,30400.0
2013-04-08 14:50:00,63.57,63.58,63.51,63.57,19000.0,46.8551,46.8625,46.8109,46.8551,19000.0
2013-04-08 14:55:00,63.57,63.57,63.52,63.54,35000.0,46.8551,46.8551,46.8183,46.833,35000.0
2013-04-08 15:00:00,63.52,63.58,63.52,63.54,26800.0,46.8183,46.8625,46.8183,46.833,26800.0
2013-04-08 15:05:00,63.54,63.56,63.48,63.49,41200.0,46.833,46.8478,46.7888,46.7962,41200.0
2013-04-08 15:10:00,63.49,63.49,63.37,63.49,30400.0,46.7962,46.7962,46.7077,46.7962,30400.0
2013-04-08 15:15:00,63.51,63.51,63.35,63.35,23000.0,46.8109,46.8109,46.693,46.693,23000.0
2013-04-08 15:20:00,63.35,63.36,63.29,63.34,69200.0,46.693,46.7004,46.6488,46.6856,69200.0
2013-04-08 15:25:00,63.32,63.37,63.25,63.37,48800.0,46.6709,46.7077,46.6193,46.7077,48800.0
2013-04-08 15:30:00,63.38,63.44,63.33,63.42,39800.0,46.7151,46.7593,46.6782,46.7446,39800.0
2013-04-08 15:35:00,63.43,63.44,63.35,63.35,32600.0,46.752,46.7593,46.693,46.693,32600.0
2013-04-08 15:40:00,63.35,63.4,63.33,63.35,46000.0,46.693,46.7298,46.6782,46.693,46000.0
2013-04-08 15:45:00,63.35,63.35,63.28,63.29,36800.0,46.693,46.693,46.6414,46.6488,36800.0
2013-04-08 15:50:00,63.29,63.4,63.29,63.36,57200.0,46.6488,46.7298,46.6488,46.7004,57200.0
2013-04-08 15:55:00,63.39,63.51,63.37,63.45,146000.0,46.7225,46.8109,46.7077,46.7667,146000.0
2013-04-09 09:30:00,63.54,63.67,63.1,63.23,36400.0,46.833,46.9288,46.5087,46.6045,36400.0
2013-04-09 09:35:00,63.27,63.45,63.26,63.37,17200.0,46.634,46.7667,46.6267,46.7077,17200.0
2013-04-09 09:40:00,63.42,63.51,63.3,63.3,16200.0,46.7446,46.8109,46.6561,46.6561,16200.0
2013-04-09 09:45:00,63.34,63.39,63.24,63.39,22400.0,46.6856,46.7225,46.6119,46.7225,22400.0
2013-04-09 09:50:00,63.35,63.37,63.2,63.24,14400.0,46.693,46.7077,46.5824,46.6119,14400.0
2013-04-09 09:55:00,63.25,63.42,63.2,63.35,26400.0,46.6193,46.7446,46.5824,46.693,26400.0
2013-04-09 10:00:00,63.34,63.38,63.29,63.35,12000.0,46.6856,46.7151,46.6488,46.693,12000.0
2013-04-09 10:05:00,63.33,63.5,63.28,63.48,21200.0,46.6782,46.8035,46.6414,46.7888,21200.0
2013-04-09 10:10:00,63.47,63.56,63.43,63.56,16600.0,46.7814,46.8478,46.752,46.8478,16600.0
2013-04-09 10:15:00,63.57,63.66,63.54,63.61,30400.0,46.8551,46.9215,46.833,46.8846,30400.0
2013-04-09 10:20:00,63.63,63.96,63.63,63.96,57200.0,46.8994,47.1426,46.8994,47.1426,57200.0
2013-04-09 10:25:00,63.96,64.06,63.95,64.06,22600.0,47.1426,47.2163,47.1352,47.2163,22600.0
2013-04-09 10:30:00,64.08,64.14,63.74,63.75,40200.0,47.231,47.2753,46.9804,46.9878,40200.0
2013-04-09 10:35:00,63.76,63.86,63.74,63.79,34200.0,46.9952,47.0689,46.9804,47.0173,34200.0
2013-04-09 10:40:00,63.78,63.99,63.77,63.99,50600.0,47.0099,47.1647,47.0026,47.1647,50600.0
2013-04-09 10:45:00,63.99,64.04,63.93,64.04,26200.0,47.1647,47.2016,47.1205,47.2016,26200.0
2013-04-09 10:50:00,64.05,64.05,63.84,63.87,27200.0,47.2089,47.2089,47.0541,47.0763,27200.0
2013-04-09 10:55:00,63.86,63.92,63.82,63.85,21200.0,47.0689,47.1131,47.0394,47.0615,21200.0
2013-04-09 11:00:00,63.87,63.94,63.84,63.92,16000.0,47.0763,47.1279,47.0541,47.1131,16000.0
2013-04-09 11:05:00,63.92,64.03,63.92,64.02,27200.0,47.1131,47.1942,47.1131,47.1868,27200.0
2013-04-09 11:10:00,64.02,64.13,63.99,64.12,15000.0,47.1868,47.2679,47.1647,47.2605,15000.0
2013-04-09 11:15:00,64.12,64.13,63.99,64.05,22200.0,47.2605,47.2679,47.1647,47.2089,22200.0
2013-04-09 11:20:00,64.05,64.13,64.05,64.08,12800.0,47.2089,47.2679,47.2089,47.231,12800.0
2013-04-09 11:25:00,64.07,64.07,63.99,64.06,18000.0,47.2237,47.2237,47.1647,47.2163,18000.0
2013-04-09 11:30:00,64.06,64.09,64.02,64.08,37200.0,47.2163,47.2384,47.1868,47.231,37200.0
2013-04-09 11:35:00,64.08,64.2,64.06,64.17,17600.0,47.231,47.3195,47.2163,47.2974,17600.0
2013-04-09 11:40:00,64.16,64.25,64.14,64.25,12000.0,47.29,47.3563,47.2753,47.3563,12000.0
2013-04-09 11:45:00,64.25,64.3,64.24,64.25,33000.0,47.3563,47.3932,47.349,47.3563,33000.0
2013-04-09 11:50:00,64.24,64.36,64.23,64.36,21400.0,47.349,47.4374,47.3416,47.4374,21400.0
2013-04-09 11:55:00,64.36,64.6,64.28,64.6,55800.0,47.4374,47.6143,47.3785,47.6143,55800.0
2013-04-09 12:00:00,64.58,64.61,64.5,64.52,39600.0,47.5996,47.6217,47.5406,47.5554,39600.0
2013-04-09 12:05:00,64.52,64.52,64.31,64.31,26400.0,47.5554,47.5554,47.4006,47.4006,26400.0
2013-04-09 12:10:00,64.31,64.41,64.24,64.41,24800.0,47.4006,47.4743,47.349,47.4743,24800.0
2013-04-09 12:15:00,64.42,64.42,64.33,64.39,9600.0,47.4816,47.4816,47.4153,47.4595,9600.0
2013-04-09 12:20:00,64.39,64.39,64.3,64.32,8200.0,47.4595,47.4595,47.3932,47.4079,8200.0
2013-04-09 12:25:00,64.32,64.45,64.32,64.45,10400.0,47.4079,47.5038,47.4079,47.5038,10400.0
2013-04-09 12:30:00,64.45,64.5,64.45,64.47,12400.0,47.5038,47.5406,47.5038,47.5185,12400.0
2013-04-09 12:35:00,64.49,64.5,64.38,64.39,14000.0,47.5332,47.5406,47.4522,47.4595,14000.0
2013-04-09 12:40:00,64.39,64.42,64.32,64.32,9400.0,47.4595,47.4816,47.4079,47.4079,9400.0
2013-04-09 12:45:00,64.33,64.34,64.25,64.25,19400.0,47.4153,47.4227,47.3563,47.3563,19400.0
2013-04-09 12:50:00,64.26,64.26,64.21,64.23,11200.0,47.3637,47.3637,47.3269,47.3416,11200.0
2013-04-09 12:55:00,64.21,64.24,64.18,64.2,8400.0,47.3269,47.349,47.3048,47.3195,8400.0
2013-04-09 13:00:00,64.18,64.23,64.17,64.2,21200.0,47.3048,47.3416,47.2974,47.3195,21200.0
2013-04-09 13:05:00,64.19,64.2,64.14,64.19,12600.0,47.3121,47.3195,47.2753,47.3121,12600.0
2013-04-09 13:10:00,64.18,64.18,64.08,64.08,26800.0,47.3048,47.3048,47.231,47.231,26800.0
2013-04-09 13:15:00,64.08,64.19,64.07,64.17,28400.0,47.231,47.3121,47.2237,47.2974,28400.0
2013-04-09 13:20:00,64.14,64.17,64.08,64.15,16000.0,47.2753,47.2974,47.231,47.2826,16000.0
2013-04-09 13:25:00,64.14,64.21,64.11,64.13,23400.0,47.2753,47.3269,47.2532,47.2679,23400.0
2013-04-09 13:30:00,64.13,64.27,64.13,64.21,18800.0,47.2679,47.3711,47.2679,47.3269,18800.0
2013-04-09 13:35:00,64.22,64.25,64.22,64.24,9000.0,47.3342,47.3563,47.3342,47.349,9000.0
2013-04-09 13:40:00,64.24,64.33,64.22,64.33,12000.0,47.349,47.4153,47.3342,47.4153,12000.0
2013-04-09 13:45:00,64.35,64.39,64.33,64.34,14800.0,47.4301,47.4595,47.4153,47.4227,14800.0
2013-04-09 13:50:00,64.35,64.39,64.33,64.39,10800.0,47.4301,47.4595,47.4153,47.4595,10800.0
2013-04-09 13:55:00,64.39,64.46,64.38,64.45,22600.0,47.4595,47.5111,47.4522,47.5038,22600.0
2013-04-09 14:00:00,64.42,64.5,64.42,64.46,14200.0,47.4816,47.5406,47.4816,47.5111,14200.0
2013-04-09 14:05:00,64.46,64.5,64.44,64.48,40400.0,47.5111,47.5406,47.4964,47.5259,40400.0
2013-04-09 14:10:00,64.49,64.49,64.39,64.46,48600.0,47.5332,47.5332,47.4595,47.5111,48600.0
2013-04-09 14:15:00,64.46,64.46,64.35,64.35,34400.0,47.5111,47.5111,47.4301,47.4301,34400.0
2013-04-09 14:20:00,64.35,64.4,64.29,64.39,49800.0,47.4301,47.4669,47.3858,47.4595,49800.0
2013-04-09 14:25:00,64.41,64.47,64.37,64.37,22000.0,47.4743,47.5185,47.4448,47.4448,22000.0
2013-04-09 14:30:00,64.39,64.48,64.39,64.43,21800.0,47.4595,47.5259,47.4595,47.489,21800.0
2013-04-09 14:35:00,64.42,64.46,64.39,64.42,21400.0,47.4816,47.5111,47.4595,47.4816,21400.0
2013-04-09 14:40:00,64.43,64.48,64.42,64.47,44000.0,47.489,47.5259,47.4816,47.5185,44000.0
2013-04-09 14:45:00,64.46,64.48,64.39,64.46,64600.0,47.5111,47.5259,47.4595,47.5111,64600.0
2013-04-09 14:50:00,64.46,64.46,64.41,64.42,9600.0,47.5111,47.5111,47.4743,47.4816,9600.0
2013-04-09 14:55:00,64.41,64.45,64.36,64.45,13000.0,47.4743,47.5038,47.4374,47.5038,13000.0
2013-04-09 15:00:00,64.45,64.5,64.43,64.45,24600.0,47.5038,47.5406,47.489,47.5038,24600.0
2013-04-09 15:05:00,64.45,64.49,64.36,64.38,32600.0,47.5038,47.5332,47.4374,47.4522,32600.0
2013-04-09 15:10:00,64.39,64.46,64.37,64.39,14800.0,47.4595,47.5111,47.4448,47.4595,14800.0
2013-04-09 15:15:00,64.39,64.42,64.33,64.36,15200.0,47.4595,47.4816,47.4153,47.4374,15200.0
2013-04-09 15:20:00,64.36,64.39,64.3,64.33,33800.0,47.4374,47.4595,47.3932,47.4153,33800.0
2013-04-09 15:25:00,64.35,64.35,64.28,64.3,20400.0,47.4301,47.4301,47.3785,47.3932,20400.0
2013-04-09 15:30:00,64.3,64.36,64.28,64.31,26800.0,47.3932,47.4374,47.3785,47.4006,26800.0
2013-04-09 15:35:00,64.3,64.32,64.17,64.21,52000.0,47.3932,47.4079,47.2974,47.3269,52000.0
2013-04-09 15:40:00,64.21,64.28,64.19,64.2,38800.0,47.3269,47.3785,47.3121,47.3195,38800.0
2013-04-09 15:45:00,64.21,64.25,64.15,64.17,59400.0,47.3269,47.3563,47.2826,47.2974,59400.0
2013-04-09 15:50:00,64.19,64.19,64.08,64.19,104200.0,47.3121,47.3121,47.231,47.3121,104200.0
2013-04-09 15:55:00,64.17,64.25,64.08,64.13,104600.0,47.2974,47.3563,47.231,47.2679,104600.0
2013-04-10 09:30:00,64.28,64.42,64.24,64.29,35800.0,47.3785,47.4816,47.349,47.3858,35800.0
2013-04-10 09:35:00,64.27,64.51,64.24,64.33,70200.0,47.3711,47.548,47.349,47.4153,70200.0
2013-04-10 09:40:00,64.3,64.48,64.25,64.25,46800.0,47.3932,47.5259,47.3563,47.3563,46800.0
2013-04-10 09:45:00,64.27,64.35,64.26,64.35,21200.0,47.3711,47.4301,47.3637,47.4301,21200.0
2013-04-10 09:50:00,64.41,64.44,64.29,64.33,16400.0,47.4743,47.4964,47.3858,47.4153,16400.0
2013-04-10 09:55:00,64.32,64.48,64.32,64.48,15200.0,47.4079,47.5259,47.4079,47.5259,15200.0
2013-04-10 10:00:00,64.48,64.61,64.45,64.57,16000.0,47.5259,47.6217,47.5038,47.5922,16000.0
2013-04-10 10:05:00,64.58,64.68,64.55,64.62,17000.0,47.5996,47.6733,47.5775,47.6291,17000.0
2013-04-10 10:10:00,64.64,64.64,64.55,64.63,20800.0,47.6438,47.6438,47.5775,47.6364,20800.0
2013-04-10 10:15:00,64.63,64.73,64.61,64.73,45200.0,47.6364,47.7101,47.6217,47.7101,45200.0
2013-04-10 10:20:00,64.73,64.8,64.71,64.76,32000.0,47.7101,47.7617,47.6954,47.7322,32000.0
2013-04-10 10:25:00,64.72,64.8,64.66,64.77,25400.0,47.7028,47.7617,47.6585,47.7396,25400.0
2013-04-10 10:30:00,64.78,64.88,64.71,64.74,29400.0,47.747,47.8207,47.6954,47.7175,29400.0
2013-04-10 10:35:00,64.74,64.83,64.74,64.77,20800.0,47.7175,47.7838,47.7175,47.7396,20800.0
2013-04-10 10:40:00,64.76,64.77,64.58,64.67,87400.0,47.7322,47.7396,47.5996,47.6659,87400.0
2013-04-10 10:45:00,64.68,64.76,64.55,64.58,59000.0,47.6733,47.7322,47.5775,47.5996,59000.0
2013-04-10 10:50:00,64.6,64.66,64.51,64.64,53800.0,47.6143,47.6585,47.548,47.6438,53800.0
2013-04-10 10:55:00,64.63,64.7,64.5,64.68,72400.0,47.6364,47.688,47.5406,47.6733,72400.0
2013-04-10 11:00:00,64.7,64.7,64.54,64.54,26800.0,47.688,47.688,47.5701,47.5701,26800.0
2013-04-10 11:05:00,64.57,64.75,64.57,64.69,66200.0,47.5922,47.7249,47.5922,47.6807,66200.0
2013-04-10 11:10:00,64.66,64.87,64.62,64.84,41000.0,47.6585,47.8133,47.6291,47.7912,41000.0
2013-04-10 11:15:00,64.85,64.9,64.76,64.83,39200.0,47.7986,47.8354,47.7322,47.7838,39200.0
2013-04-10 11:20:00,64.83,64.99,64.83,64.98,23200.0,47.7838,47.9018,47.7838,47.8944,23200.0
2013-04-10 11:25:00,64.98,65.0,64.74,64.89,43000.0,47.8944,47.9091,47.7175,47.8281,43000.0
2013-04-10 11:30:00,64.91,64.94,64.86,64.88,24200.0,47.8428,47.8649,47.806,47.8207,24200.0
2013-04-10 11:35:00,64.89,64.96,64.79,64.94,30600.0,47.8281,47.8797,47.7544,47.8649,30600.0
2013-04-10 11:40:00,64.95,65.02,64.92,65.02,54200.0,47.8723,47.9239,47.8502,47.9239,54200.0
2013-04-10 11:45:00,65.01,65.01,64.9,64.94,13000.0,47.9165,47.9165,47.8354,47.8649,13000.0
2013-04-10 11:50:00,64.95,65.1,64.95,65.07,24800.0,47.8723,47.9828,47.8723,47.9607,24800.0
2013-04-10 11:55:00,65.08,65.1,64.79,64.89,52800.0,47.9681,47.9828,47.7544,47.8281,52800.0
2013-04-10 12:00:00,64.89,64.92,64.76,64.8,56000.0,47.8281,47.8502,47.7322,47.7617,56000.0
2013-04-10 12:05:00,64.8,64.94,64.8,64.88,15600.0,47.7617,47.8649,47.7617,47.8207,15600.0
2013-04-10 12:10:00,64.92,64.92,64.78,64.86,18000.0,47.8502,47.8502,47.747,47.806,18000.0
2013-04-10 12:15:00,64.86,64.93,64.85,64.92,10400.0,47.806,47.8575,47.7986,47.8502,10400.0
2013-04-10 12:20:00,64.92,64.97,64.92,64.94,17200.0,47.8502,47.887,47.8502,47.8649,17200.0
2013-04-10 12:25:00,64.94,64.94,64.7,64.7,38600.0,47.8649,47.8649,47.688,47.688,38600.0
2013-04-10 12:30:00,64.7,64.81,64.7,64.75,13800.0,47.688,47.7691,47.688,47.7249,13800.0
2013-04-10 12:35:00,64.74,64.84,64.74,64.81,15200.0,47.7175,47.7912,47.7175,47.7691,15200.0
2013-04-10 12:40:00,64.82,64.85,64.8,64.85,17000.0,47.7765,47.7986,47.7617,47.7986,17000.0
2013-04-10 12:45:00,64.83,64.89,64.81,64.86,14600.0,47.7838,47.8281,47.7691,47.806,14600.0
2013-04-10 12:50:00,64.85,64.85,64.69,64.74,28200.0,47.7986,47.7986,47.6807,47.7175,28200.0
2013-04-10 12:55:00,64.73,64.83,64.72,64.72,18000.0,47.7101,47.7838,47.7028,47.7028,18000.0
2013-04-10 13:00:00,64.75,64.81,64.71,64.74,15200.0,47.7249,47.7691,47.6954,47.7175,15200.0
2013-04-10 13:05:00,64.73,64.74,64.69,64.73,8000.0,47.7101,47.7175,47.6807,47.7101,8000.0
2013-04-10 13:10:00,64.73,64.73,64.55,64.55,22200.0,47.7101,47.7101,47.5775,47.5775,22200.0
2013-04-10 13:15:00,64.55,64.66,64.51,64.66,20600.0,47.5775,47.6585,47.548,47.6585,20600.0
2013-04-10 13:20:00,64.64,64.67,64.56,64.67,28800.0,47.6438,47.6659,47.5848,47.6659,28800.0
2013-04-10 13:25:00,64.67,64.69,64.6,64.63,23800.0,47.6659,47.6807,47.6143,47.6364,23800.0
2013-04-10 13:30:00,64.64,64.69,64.53,64.55,13800.0,47.6438,47.6807,47.5627,47.5775,13800.0
2013-04-10 13:35:00,64.53,64.64,64.53,64.64,18200.0,47.5627,47.6438,47.5627,47.6438,18200.0
2013-04-10 13:40:00,64.64,64.73,64.63,64.71,22800.0,47.6438,47.7101,47.6364,47.6954,22800.0
2013-04-10 13:45:00,64.71,64.77,64.68,64.7,12800.0,47.6954,47.7396,47.6733,47.688,12800.0
2013-04-10 13:50:00,64.7,64.75,64.55,64.58,30400.0,47.688,47.7249,47.5775,47.5996,30400.0
2013-04-10 13:55:00,64.58,64.6,64.42,64.59,56600.0,47.5996,47.6143,47.4816,47.6069,56600.0
2013-04-10 14:00:00,64.58,64.66,64.58,64.61,18400.0,47.5996,47.6585,47.5996,47.6217,18400.0
2013-04-10 14:05:00,64.63,64.7,64.61,64.67,21800.0,47.6364,47.688,47.6217,47.6659,21800.0
2013-04-10 14:10:00,64.67,64.68,64.58,64.61,16600.0,47.6659,47.6733,47.5996,47.6217,16600.0
2013-04-10 14:15:00,64.62,64.68,64.61,64.64,12800.0,47.6291,47.6733,47.6217,47.6438,12800.0
2013-04-10 14:20:00,64.64,64.64,64.52,64.57,34200.0,47.6438,47.6438,47.5554,47.5922,34200.0
2013-04-10 14:25:00,64.58,64.59,64.51,64.51,17000.0,47.5996,47.6069,47.548,47.548,17000.0
2013-04-10 14:30:00,64.52,64.56,64.44,64.49,19200.0,47.5554,47.5848,47.4964,47.5332,19200.0
2013-04-10 14:35:00,64.5,64.5,64.38,64.47,24200.0,47.5406,47.5406,47.4522,47.5185,24200.0
2013-04-10 14:40:00,64.47,64.54,64.45,64.52,17200.0,47.5185,47.5701,47.5038,47.5554,17200.0
2013-04-10 14:45:00,64.49,64.54,64.42,64.46,20200.0,47.5332,47.5701,47.4816,47.5111,20200.0
2013-04-10 14:50:00,64.46,64.48,64.36,64.41,36000.0,47.5111,47.5259,47.4374,47.4743,36000.0
2013-04-10 14:55:00,64.42,64.46,64.3,64.35,42000.0,47.4816,47.5111,47.3932,47.4301,42000.0
2013-04-10 15:00:00,64.35,64.41,64.33,64.39,22400.0,47.4301,47.4743,47.4153,47.4595,22400.0
2013-04-10 15:05:00,64.38,64.39,64.33,64.33,29600.0,47.4522,47.4595,47.4153,47.4153,29600.0
2013-04-10 15:10:00,64.32,64.38,64.25,64.26,23200.0,47.4079,47.4522,47.3563,47.3637,23200.0
2013-04-10 15:15:00,64.26,64.34,64.26,64.3,21400.0,47.3637,47.4227,47.3637,47.3932,21400.0
2013-04-10 15:20:00,64.29,64.35,64.29,64.33,28800.0,47.3858,47.4301,47.3858,47.4153,28800.0
2013-04-10 15:25:00,64.32,64.35,64.28,64.29,35000.0,47.4079,47.4301,47.3785,47.3858,35000.0
2013-04-10 15:30:00,64.29,64.39,64.25,64.39,47400.0,47.3858,47.4595,47.3563,47.4595,47400.0
2013-04-10 15:35:00,64.38,64.47,64.34,64.41,45200.0,47.4522,47.5185,47.4227,47.4743,45200.0
2013-04-10 15:40:00,64.4,64.41,64.35,64.38,45600.0,47.4669,47.4743,47.4301,47.4522,45600.0
2013-04-10 15:45:00,64.39,64.42,64.32,64.33,71600.0,47.4595,47.4816,47.4079,47.4153,71600.0
2013-04-10 15:50:00,64.33,64.36,64.3,64.3,97000.0,47.4153,47.4374,47.3932,47.3932,97000.0
2013-04-10 15:55:00,64.3,64.32,64.26,64.29,108200.0,47.3932,47.4079,47.3637,47.3858,108200.0
2013-04-11 09:30:00,64.51,64.61,64.17,64.19,43200.0,47.548,47.6217,47.2974,47.3121,43200.0
2013-04-11 09:35:00,64.18,64.2,64.13,64.16,18800.0,47.3048,47.3195,47.2679,47.29,18800.0
2013-04-11 09:40:00,64.16,64.19,63.86,63.98,44000.0,47.29,47.3121,47.0689,47.1573,44000.0
2013-04-11 09:45:00,63.97,64.12,63.94,64.06,28800.0,47.15,47.2605,47.1279,47.2163,28800.0
2013-04-11 09:50:00,64.07,64.09,63.97,64.0,19200.0,47.2237,47.2384,47.15,47.1721,19200.0
2013-04-11 09:55:00,64.0,64.2,64.0,64.19,20800.0,47.1721,47.3195,47.1721,47.3121,20800.0
2013-04-11 10:00:00,64.22,64.24,64.14,64.17,39800.0,47.3342,47.349,47.2753,47.2974,39800.0
2013-04-11 10:05:00,64.16,64.24,64.13,64.17,17400.0,47.29,47.349,47.2679,47.2974,17400.0
2013-04-11 10:10:00,64.19,64.25,64.11,64.24,18200.0,47.3121,47.3563,47.2532,47.349,18200.0
2013-04-11 10:15:00,64.25,64.25,64.21,64.23,21400.0,47.3563,47.3563,47.3269,47.3416,21400.0
2013-04-11 10:20:00,64.23,64.24,64.19,64.19,15400.0,47.3416,47.349,47.3121,47.3121,15400.0
2013-04-11 10:25:00,64.19,64.28,64.17,64.28,8800.0,47.3121,47.3785,47.2974,47.3785,8800.0
2013-04-11 10:30:00,64.26,64.42,64.25,64.36,26000.0,47.3637,47.4816,47.3563,47.4374,26000.0
2013-04-11 10:35:00,64.33,64.42,64.27,64.42,18200.0,47.4153,47.4816,47.3711,47.4816,18200.0
2013-04-11 10:40:00,64.4,64.46,64.36,64.41,9400.0,47.4669,47.5111,47.4374,47.4743,9400.0
2013-04-11 10:45:00,64.45,64.5,64.36,64.5,22600.0,47.5038,47.5406,47.4374,47.5406,22600.0
2013-04-11 10:50:00,64.52,64.63,64.5,64.63,31000.0,47.5554,47.6364,47.5406,47.6364,31000.0
2013-04-11 10:55:00,64.61,64.63,64.54,64.61,19800.0,47.6217,47.6364,47.5701,47.6217,19800.0
2013-04-11 11:00:00,64.62,64.74,64.62,64.67,40200.0,47.6291,47.7175,47.6291,47.6659,40200.0
2013-04-11 11:05:00,64.65,64.72,64.64,64.66,19400.0,47.6512,47.7028,47.6438,47.6585,19400.0
2013-04-11 11:10:00,64.67,64.74,64.64,64.69,21600.0,47.6659,47.7175,47.6438,47.6807,21600.0
2013-04-11 11:15:00,64.69,64.83,64.67,64.8,22400.0,47.6807,47.7838,47.6659,47.7617,22400.0
2013-04-11 11:20:00,64.8,64.82,64.75,64.75,13000.0,47.7617,47.7765,47.7249,47.7249,13000.0
2013-04-11 11:25:00,64.75,64.82,64.72,64.72,15000.0,47.7249,47.7765,47.7028,47.7028,15000.0
2013-04-11 11:30:00,64.73,64.75,64.49,64.49,17800.0,47.7101,47.7249,47.5332,47.5332,17800.0
2013-04-11 11:35:00,64.48,64.49,64.24,64.26,31000.0,47.5259,47.5332,47.349,47.3637,31000.0
2013-04-11 11:40:00,64.29,64.3,64.2,64.2,12800.0,47.3858,47.3932,47.3195,47.3195,12800.0
2013-04-11 11:45:00,64.19,64.21,64.15,64.17,8600.0,47.3121,47.3269,47.2826,47.2974,8600.0
2013-04-11 11:50:00,64.17,64.22,64.08,64.11,13800.0,47.2974,47.3342,47.231,47.2532,13800.0
2013-04-11 11:55:00,64.11,64.22,64.09,64.17,13000.0,47.2532,47.3342,47.2384,47.2974,13000.0
2013-04-11 12:00:00,64.17,64.2,64.11,64.18,32400.0,47.2974,47.3195,47.2532,47.3048,32400.0
2013-04-11 12:05:00,64.16,64.18,64.03,64.06,54600.0,47.29,47.3048,47.1942,47.2163,54600.0
2013-04-11 12:10:00,64.05,64.06,63.98,64.03,12600.0,47.2089,47.2163,47.1573,47.1942,12600.0
2013-04-11 12:15:00,64.02,64.11,64.01,64.05,24800.0,47.1868,47.2532,47.1794,47.2089,24800.0
2013-04-11 12:20:00,64.06,64.08,64.0,64.01,37400.0,47.2163,47.231,47.1721,47.1794,37400.0
2013-04-11 12:25:00,64.01,64.05,63.9,64.02,22400.0,47.1794,47.2089,47.0984,47.1868,22400.0
2013-04-11 12:30:00,64.03,64.07,63.98,64.03,24600.0,47.1942,47.2237,47.1573,47.1942,24600.0
2013-04-11 12:35:00,64.03,64.05,63.97,63.97,66600.0,47.1942,47.2089,47.15,47.15,66600.0
2013-04-11 12:40:00,63.99,64.01,63.91,63.94,32000.0,47.1647,47.1794,47.1057,47.1279,32000.0
2013-04-11 12:45:00,63.94,63.99,63.88,63.97,30400.0,47.1279,47.1647,47.0836,47.15,30400.0
2013-04-11 12:50:00,63.97,64.04,63.97,63.97,22200.0,47.15,47.2016,47.15,47.15,22200.0
2013-04-11 12:55:00,63.99,64.14,63.96,64.14,61400.0,47.1647,47.2753,47.1426,47.2753,61400.0
2013-04-11 13:00:00,64.14,64.31,64.14,64.27,138800.0,47.2753,47.4006,47.2753,47.3711,138800.0
2013-04-11 13:05:00,64.27,64.28,64.19,64.2,30800.0,47.3711,47.3785,47.3121,47.3195,30800.0
2013-04-11 13:10:00,64.2,64.2,64.14,64.16,19400.0,47.3195,47.3195,47.2753,47.29,19400.0
2013-04-11 13:15:00,64.15,64.24,64.14,64.23,74800.0,47.2826,47.349,47.2753,47.3416,74800.0
2013-04-11 13:20:00,64.21,64.25,64.2,64.22,26400.0,47.3269,47.3563,47.3195,47.3342,26400.0
2013-04-11 13:25:00,64.22,64.24,64.2,64.2,17600.0,47.3342,47.349,47.3195,47.3195,17600.0
2013-04-11 13:30:00,64.21,64.24,64.19,64.2,59000.0,47.3269,47.349,47.3121,47.3195,59000.0
2013-04-11 13:35:00,64.2,64.26,64.2,64.22,31200.0,47.3195,47.3637,47.3195,47.3342,31200.0
2013-04-11 13:40:00,64.21,64.23,64.14,64.16,50600.0,47.3269,47.3416,47.2753,47.29,50600.0
2013-04-11 13:45:00,64.17,64.17,64.13,64.15,51400.0,47.2974,47.2974,47.2679,47.2826,51400.0
2013-04-11 13:50:00,64.16,64.18,64.11,64.12,15600.0,47.29,47.3048,47.2532,47.2605,15600.0
2013-04-11 13:55:00,64.12,64.12,64.03,64.03,28800.0,47.2605,47.2605,47.1942,47.1942,28800.0
2013-04-11 14:00:00,64.05,64.07,63.98,63.98,27800.0,47.2089,47.2237,47.1573,47.1573,27800.0
2013-04-11 14:05:00,63.98,64.05,63.98,64.04,18600.0,47.1573,47.2089,47.1573,47.2016,18600.0
2013-04-11 14:10:00,64.04,64.04,63.97,63.99,15400.0,47.2016,47.2016,47.15,47.1647,15400.0
2013-04-11 14:15:00,63.99,64.02,63.95,63.98,48200.0,47.1647,47.1868,47.1352,47.1573,48200.0
2013-04-11 14:20:00,63.97,64.02,63.97,63.99,21000.0,47.15,47.1868,47.15,47.1647,21000.0
2013-04-11 14:25:00,63.99,64.13,63.99,64.09,22600.0,47.1647,47.2679,47.1647,47.2384,22600.0
2013-04-11 14:30:00,64.09,64.13,64.08,64.13,25000.0,47.2384,47.2679,47.231,47.2679,25000.0
2013-04-11 14:35:00,64.13,64.14,64.05,64.07,37600.0,47.2679,47.2753,47.2089,47.2237,37600.0
2013-04-11 14:40:00,64.08,64.14,64.05,64.08,19200.0,47.231,47.2753,47.2089,47.231,19200.0
2013-04-11 14:45:00,64.08,64.1,64.01,64.01,26400.0,47.231,47.2458,47.1794,47.1794,26400.0
2013-04-11 14:50:00,64.02,64.07,64.0,64.02,19000.0,47.1868,47.2237,47.1721,47.1868,19000.0
2013-04-11 14:55:00,64.02,64.13,64.01,64.11,27400.0,47.1868,47.2679,47.1794,47.2532,27400.0
2013-04-11 15:00:00,64.11,64.11,64.04,64.05,24800.0,47.2532,47.2532,47.2016,47.2089,24800.0
2013-04-11 15:05:00,64.04,64.12,64.01,64.03,49200.0,47.2016,47.2605,47.1794,47.1942,49200.0
2013-04-11 15:10:00,64.03,64.05,63.96,63.99,38400.0,47.1942,47.2089,47.1426,47.1647,38400.0
2013-04-11 15:15:00,63.99,64.04,63.94,64.0,41600.0,47.1647,47.2016,47.1279,47.1721,41600.0
2013-04-11 15:20:00,64.0,64.01,63.92,63.96,35000.0,47.1721,47.1794,47.1131,47.1426,35000.0
2013-04-11 15:25:00,63.96,64.05,63.96,64.02,46800.0,47.1426,47.2089,47.1426,47.1868,46800.0
2013-04-11 15:30:00,64.02,64.12,64.02,64.03,56600.0,47.1868,47.2605,47.1868,47.1942,56600.0
2013-04-11 15:35:00,64.03,64.07,63.99,64.04,66400.0,47.1942,47.2237,47.1647,47.2016,66400.0
2013-04-11 15:40:00,64.03,64.06,63.94,64.03,72000.0,47.1942,47.2163,47.1279,47.1942,72000.0
2013-04-11 15:45:00,64.03,64.11,64.03,64.06,58200.0,47.1942,47.2532,47.1942,47.2163,58200.0
2013-04-11 15:50:00,64.05,64.13,64.03,64.06,79200.0,47.2089,47.2679,47.1942,47.2163,79200.0
2013-04-11 15:55:00,64.07,64.21,64.07,64.13,191600.0,47.2237,47.3269,47.2237,47.2679,191600.0
2013-04-12 09:30:00,63.65,63.7,63.37,63.38,67000.0,46.985,47.0219,46.7783,46.7857,67000.0
2013-04-12 09:35:00,63.41,63.49,63.37,63.49,24200.0,46.8078,46.8669,46.7783,46.8669,24200.0
2013-04-12 09:40:00,63.49,63.68,63.49,63.5,68600.0,46.8669,47.0071,46.8669,46.8742,68600.0
2013-04-12 09:45:00,63.52,63.89,63.5,63.82,51600.0,46.889,47.1621,46.8742,47.1105,51600.0
2013-04-12 09:50:00,63.86,63.9,63.49,63.52,35600.0,47.14,47.1695,46.8669,46.889,35600.0
2013-04-12 09:55:00,63.46,63.58,63.4,63.44,34600.0,46.8447,46.9333,46.8004,46.83,34600.0
2013-04-12 10:00:00,63.43,63.57,63.38,63.42,29800.0,46.8226,46.9259,46.7857,46.8152,29800.0
2013-04-12 10:05:00,63.39,63.43,63.24,63.29,32600.0,46.793,46.8226,46.6823,46.7192,32600.0
2013-04-12 10:10:00,63.3,63.5,63.25,63.42,55000.0,46.7266,46.8742,46.6897,46.8152,55000.0
2013-04-12 10:15:00,63.41,63.45,63.15,63.15,94200.0,46.8078,46.8373,46.6159,46.6159,94200.0
2013-04-12 10:20:00,63.13,63.2,63.12,63.14,20000.0,46.6011,46.6528,46.5937,46.6085,20000.0
2013-04-12 10:25:00,63.13,63.21,63.02,63.19,36000.0,46.6011,46.6602,46.5199,46.6454,36000.0
2013-04-12 10:30:00,63.17,63.19,63.1,63.15,34400.0,46.6306,46.6454,46.579,46.6159,34400.0
2013-04-12 10:35:00,63.15,63.16,63.02,63.05,38400.0,46.6159,46.6233,46.5199,46.5421,38400.0
2013-04-12 10:40:00,63.06,63.1,62.95,63.02,31400.0,46.5494,46.579,46.4682,46.5199,31400.0
2013-04-12 10:45:00,63.01,63.03,62.75,62.76,104400.0,46.5125,46.5273,46.3206,46.328,104400.0
2013-04-12 10:50:00,62.77,62.85,62.63,62.63,172600.0,46.3354,46.3944,46.232,46.232,172600.0
2013-04-12 10:55:00,62.63,62.64,62.51,62.51,101200.0,46.232,46.2394,46.1434,46.1434,101200.0
2013-04-12 11:00:00,62.5,62.5,62.29,62.29,35800.0,46.1361,46.1361,45.981,45.981,35800.0
2013-04-12 11:05:00,62.31,62.35,62.2,62.24,49000.0,45.9958,46.0253,45.9146,45.9441,49000.0
2013-04-12 11:10:00,62.22,62.48,62.22,62.47,43800.0,45.9294,46.1213,45.9294,46.1139,43800.0
2013-04-12 11:15:00,62.47,62.47,62.3,62.37,50200.0,46.1139,46.1139,45.9884,46.0401,50200.0
2013-04-12 11:20:00,62.38,62.38,62.26,62.29,37200.0,46.0475,46.0475,45.9589,45.981,37200.0
2013-04-12 11:25:00,62.29,62.35,62.24,62.24,50000.0,45.981,46.0253,45.9441,45.9441,50000.0
2013-04-12 11:30:00,62.25,62.33,62.23,62.32,26200.0,45.9515,46.0106,45.9368,46.0032,26200.0
2013-04-12 11:35:00,62.33,62.36,62.27,62.27,30200.0,46.0106,46.0327,45.9663,45.9663,30200.0
2013-04-12 11:40:00,62.28,62.29,62.19,62.19,47600.0,45.9737,45.981,45.9072,45.9072,47600.0
2013-04-12 11:45:00,62.19,62.27,62.18,62.2,36800.0,45.9072,45.9663,45.8999,45.9146,36800.0
2013-04-12 11:50:00,62.23,62.58,62.2,62.58,63000.0,45.9368,46.1951,45.9146,46.1951,63000.0
2013-04-12 11:55:00,62.59,62.59,62.43,62.5,41400.0,46.2025,46.2025,46.0844,46.1361,41400.0
2013-04-12 12:00:00,62.49,62.51,62.42,62.42,40600.0,46.1287,46.1434,46.077,46.077,40600.0
2013-04-12 12:05:00,62.45,62.52,62.45,62.49,17200.0,46.0992,46.1508,46.0992,46.1287,17200.0
2013-04-12 12:10:00,62.45,62.52,62.45,62.51,27000.0,46.0992,46.1508,46.0992,46.1434,27000.0
2013-04-12 12:15:00,62.5,62.5,62.44,62.47,11400.0,46.1361,46.1361,46.0918,46.1139,11400.0
2013-04-12 12:20:00,62.47,62.49,62.43,62.45,16600.0,46.1139,46.1287,46.0844,46.0992,16600.0
2013-04-12 12:25:00,62.46,62.47,62.41,62.45,10200.0,46.1065,46.1139,46.0696,46.0992,10200.0
2013-04-12 12:30:00,62.46,62.52,62.46,62.5,23800.0,46.1065,46.1508,46.1065,46.1361,23800.0
2013-04-12 12:35:00,62.51,62.55,62.49,62.53,24000.0,46.1434,46.173,46.1287,46.1582,24000.0
2013-04-12 12:40:00,62.53,62.56,62.44,62.44,23800.0,46.1582,46.1804,46.0918,46.0918,23800.0
2013-04-12 12:45:00,62.44,62.48,62.43,62.48,20400.0,46.0918,46.1213,46.0844,46.1213,20400.0
2013-04-12 12:50:00,62.49,62.5,62.43,62.45,51400.0,46.1287,46.1361,46.0844,46.0992,51400.0
2013-04-12 12:55:00,62.48,62.51,62.41,62.42,28600.0,46.1213,46.1434,46.0696,46.077,28600.0
2013-04-12 13:00:00,62.43,62.49,62.41,62.41,18200.0,46.0844,46.1287,46.0696,46.0696,18200.0
2013-04-12 13:05:00,62.41,62.49,62.38,62.47,25200.0,46.0696,46.1287,46.0475,46.1139,25200.0
2013-04-12 13:10:00,62.47,62.49,62.35,62.35,18400.0,46.1139,46.1287,46.0253,46.0253,18400.0
2013-04-12 13:15:00,62.37,62.38,62.23,62.24,32600.0,46.0401,46.0475,45.9368,45.9441,32600.0
2013-04-12 13:20:00,62.26,62.29,62.23,62.26,23600.0,45.9589,45.981,45.9368,45.9589,23600.0
2013-04-12 13:25:00,62.26,62.27,62.12,62.13,32200.0,45.9589,45.9663,45.8556,45.8629,32200.0
2013-04-12 13:30:00,62.13,62.15,62.06,62.1,28800.0,45.8629,45.8777,45.8113,45.8408,28800.0
2013-04-12 13:35:00,62.12,62.19,62.1,62.15,30200.0,45.8556,45.9072,45.8408,45.8777,30200.0
2013-04-12 13:40:00,62.14,62.26,62.13,62.24,25000.0,45.8703,45.9589,45.8629,45.9441,25000.0
2013-04-12 13:45:00,62.23,62.35,62.23,62.35,26400.0,45.9368,46.0253,45.9368,46.0253,26400.0
2013-04-12 13:50:00,62.35,62.42,62.25,62.25,55800.0,46.0253,46.077,45.9515,45.9515,55800.0
2013-04-12 13:55:00,62.26,62.27,62.12,62.21,36400.0,45.9589,45.9663,45.8556,45.922,36400.0
2013-04-12 14:00:00,62.21,62.3,62.19,62.27,27400.0,45.922,45.9884,45.9072,45.9663,27400.0
2013-04-12 14:05:00,62.27,62.3,62.27,62.3,27800.0,45.9663,45.9884,45.9663,45.9884,27800.0
2013-04-12 14:10:00,62.3,62.3,62.24,62.25,31600.0,45.9884,45.9884,45.9441,45.9515,31600.0
2013-04-12 14:15:00,62.25,62.26,62.2,62.23,29000.0,45.9515,45.9589,45.9146,45.9368,29000.0
2013-04-12 14:20:00,62.24,62.27,62.23,62.27,23800.0,45.9441,45.9663,45.9368,45.9663,23800.0
2013-04-12 14:25:00,62.26,62.26,62.13,62.13,42000.0,45.9589,45.9589,45.8629,45.8629,42000.0
2013-04-12 14:30:00,62.15,62.15,62.06,62.06,59200.0,45.8777,45.8777,45.8113,45.8113,59200.0
2013-04-12 14:35:00,62.06,62.14,62.04,62.13,47000.0,45.8113,45.8703,45.7965,45.8629,47000.0
2013-04-12 14:40:00,62.12,62.18,62.06,62.07,26000.0,45.8556,45.8999,45.8113,45.8187,26000.0
2013-04-12 14:45:00,62.07,62.08,62.03,62.03,24000.0,45.8187,45.826,45.7891,45.7891,24000.0
2013-04-12 14:50:00,62.04,62.05,62.01,62.04,24800.0,45.7965,45.8039,45.7744,45.7965,24800.0
2013-04-12 14:55:00,62.04,62.11,62.02,62.11,38000.0,45.7965,45.8482,45.7817,45.8482,38000.0
2013-04-12 15:00:00,62.1,62.14,62.08,62.12,44400.0,45.8408,45.8703,45.826,45.8556,44400.0
2013-04-12 15:05:00,62.13,62.19,62.1,62.18,58000.0,45.8629,45.9072,45.8408,45.8999,58000.0
2013-04-12 15:10:00,62.18,62.23,62.18,62.2,42800.0,45.8999,45.9368,45.8999,45.9146,42800.0
2013-04-12 15:15:00,62.2,62.32,62.2,62.32,72400.0,45.9146,46.0032,45.9146,46.0032,72400.0
2013-04-12 15:20:00,62.32,62.32,62.2,62.24,69600.0,46.0032,46.0032,45.9146,45.9441,69600.0
2013-04-12 15:25:00,62.24,62.24,62.13,62.15,51000.0,45.9441,45.9441,45.8629,45.8777,51000.0
2013-04-12 15:30:00,62.15,62.24,62.13,62.2,91800.0,45.8777,45.9441,45.8629,45.9146,91800.0
2013-04-12 15:35:00,62.2,62.21,62.16,62.16,64200.0,45.9146,45.922,45.8851,45.8851,64200.0
2013-04-12 15:40:00,62.15,62.17,62.12,62.13,79600.0,45.8777,45.8925,45.8556,45.8629,79600.0
2013-04-12 15:45:00,62.12,62.15,62.06,62.09,90600.0,45.8556,45.8777,45.8113,45.8334,90600.0
2013-04-12 15:50:00,62.09,62.12,62.05,62.06,111800.0,45.8334,45.8556,45.8039,45.8113,111800.0
2013-04-12 15:55:00,62.06,62.13,62.01,62.06,317200.0,45.8113,45.8629,45.7744,45.8113,317200.0
2013-04-15 09:30:00,61.18,61.19,60.66,60.8,117000.0,45.1617,45.1691,44.7778,44.8812,117000.0
2013-04-15 09:35:00,60.83,60.99,60.75,60.95,54200.0,44.9033,45.0214,44.8443,44.9919,54200.0
2013-04-15 09:40:00,60.99,61.12,60.75,60.82,51000.0,45.0214,45.1174,44.8443,44.8959,51000.0
2013-04-15 09:45:00,60.79,60.79,60.48,60.49,56400.0,44.8738,44.8738,44.6449,44.6523,56400.0
2013-04-15 09:50:00,60.49,60.56,60.35,60.42,43400.0,44.6523,44.704,44.549,44.6007,43400.0
2013-04-15 09:55:00,60.42,60.78,60.42,60.78,63400.0,44.6007,44.8664,44.6007,44.8664,63400.0
2013-04-15 10:00:00,60.77,60.79,60.19,60.27,98400.0,44.859,44.8738,44.4309,44.4899,98400.0
2013-04-15 10:05:00,60.27,60.32,60.0,60.06,117400.0,44.4899,44.5268,44.2906,44.3349,117400.0
2013-04-15 10:10:00,60.07,60.21,59.9,59.92,112600.0,44.3423,44.4456,44.2168,44.2316,112600.0
2013-04-15 10:15:00,59.91,60.0,59.82,59.97,72800.0,44.2242,44.2906,44.1578,44.2685,72800.0
2013-04-15 10:20:00,59.99,60.1,59.88,59.99,33600.0,44.2832,44.3644,44.202,44.2832,33600.0
2013-04-15 10:25:00,59.96,60.07,59.93,60.06,54000.0,44.2611,44.3423,44.239,44.3349,54000.0
2013-04-15 10:30:00,60.06,60.08,59.88,59.92,87000.0,44.3349,44.3497,44.202,44.2316,87000.0
2013-04-15 10:35:00,59.91,59.91,59.63,59.79,82200.0,44.2242,44.2242,44.0175,44.1356,82200.0
2013-04-15 10:40:00,59.8,59.92,59.7,59.9,61000.0,44.143,44.2316,44.0692,44.2168,61000.0
2013-04-15 10:45:00,59.88,59.91,59.63,59.66,66200.0,44.202,44.2242,44.0175,44.0396,66200.0
2013-04-15 10:50:00,59.66,59.71,59.54,59.58,69600.0,44.0396,44.0766,43.9511,43.9806,69600.0
2013-04-15 10:55:00,59.58,59.63,59.43,59.43,106400.0,43.9806,44.0175,43.8699,43.8699,106400.0
2013-04-15 11:00:00,59.43,59.48,59.4,59.42,47600.0,43.8699,43.9068,43.8477,43.8625,47600.0
2013-04-15 11:05:00,59.41,59.41,59.13,59.2,115400.0,43.8551,43.8551,43.6484,43.7001,115400.0
2013-04-15 11:10:00,59.2,59.24,59.0,59.17,112200.0,43.7001,43.7296,43.5524,43.6779,112200.0
2013-04-15 11:15:00,59.18,59.26,59.08,59.24,37200.0,43.6853,43.7444,43.6115,43.7296,37200.0
2013-04-15 11:20:00,59.27,59.45,59.25,59.28,44000.0,43.7518,43.8846,43.737,43.7591,44000.0
2013-04-15 11:25:00,59.28,59.43,59.27,59.41,83800.0,43.7591,43.8699,43.7518,43.8551,83800.0
2013-04-15 11:30:00,59.4,59.48,59.31,59.47,61000.0,43.8477,43.9068,43.7813,43.8994,61000.0
2013-04-15 11:35:00,59.46,59.57,59.43,59.56,44200.0,43.892,43.9732,43.8699,43.9658,44200.0
2013-04-15 11:40:00,59.57,59.58,59.31,59.33,70600.0,43.9732,43.9806,43.7813,43.796,70600.0
2013-04-15 11:45:00,59.33,59.34,59.18,59.22,51600.0,43.796,43.8034,43.6853,43.7148,51600.0
2013-04-15 11:50:00,59.22,59.3,59.05,59.08,62400.0,43.7148,43.7739,43.5894,43.6115,62400.0
2013-04-15 11:55:00,59.05,59.08,58.95,59.01,52800.0,43.5894,43.6115,43.5155,43.5598,52800.0
2013-04-15 12:00:00,59.02,59.02,58.97,59.02,67000.0,43.5672,43.5672,43.5303,43.5672,67000.0
2013-04-15 12:05:00,59.01,59.12,59.01,59.1,36400.0,43.5598,43.641,43.5598,43.6263,36400.0
2013-04-15 12:10:00,59.11,59.29,59.1,59.29,39000.0,43.6336,43.7665,43.6263,43.7665,39000.0
2013-04-15 12:15:00,59.29,59.47,59.29,59.47,64600.0,43.7665,43.8994,43.7665,43.8994,64600.0
2013-04-15 12:20:00,59.47,59.53,59.38,59.38,46800.0,43.8994,43.9437,43.833,43.833,46800.0
2013-04-15 12:25:00,59.38,59.46,59.34,59.36,65400.0,43.833,43.892,43.8034,43.8182,65400.0
2013-04-15 12:30:00,59.36,59.37,59.22,59.24,53800.0,43.8182,43.8256,43.7148,43.7296,53800.0
2013-04-15 12:35:00,59.24,59.24,59.02,59.19,72800.0,43.7296,43.7296,43.5672,43.6927,72800.0
2013-04-15 12:40:00,59.17,59.18,59.07,59.1,33400.0,43.6779,43.6853,43.6041,43.6263,33400.0
2013-04-15 12:45:00,59.09,59.1,59.01,59.08,72200.0,43.6189,43.6263,43.5598,43.6115,72200.0
2013-04-15 12:50:00,59.08,59.09,58.87,58.9,60400.0,43.6115,43.6189,43.4565,43.4786,60400.0
2013-04-15 12:55:00,58.87,58.96,58.85,58.95,53600.0,43.4565,43.5229,43.4417,43.5155,53600.0
2013-04-15 13:00:00,58.93,59.01,58.91,59.0,53200.0,43.5008,43.5598,43.486,43.5524,53200.0
2013-04-15 13:05:00,59.0,59.01,58.9,58.96,32200.0,43.5524,43.5598,43.4786,43.5229,32200.0
2013-04-15 13:10:00,58.97,58.97,58.87,58.88,33400.0,43.5303,43.5303,43.4565,43.4639,33400.0
2013-04-15 13:15:00,58.88,58.91,58.81,58.82,34800.0,43.4639,43.486,43.4122,43.4196,34800.0
2013-04-15 13:20:00,58.84,58.9,58.82,58.88,29600.0,43.4343,43.4786,43.4196,43.4639,29600.0
2013-04-15 13:25:00,58.88,58.93,58.82,58.88,37400.0,43.4639,43.5008,43.4196,43.4639,37400.0
2013-04-15 13:30:00,58.88,58.99,58.86,58.99,49600.0,43.4639,43.5451,43.4491,43.5451,49600.0
2013-04-15 13:35:00,58.99,58.99,58.85,58.88,30600.0,43.5451,43.5451,43.4417,43.4639,30600.0
2013-04-15 13:40:00,58.88,58.88,58.8,58.8,52800.0,43.4639,43.4639,43.4048,43.4048,52800.0
2013-04-15 13:45:00,58.81,58.96,58.81,58.95,41000.0,43.4122,43.5229,43.4122,43.5155,41000.0
2013-04-15 13:50:00,58.95,58.97,58.9,58.94,46600.0,43.5155,43.5303,43.4786,43.5082,46600.0
2013-04-15 13:55:00,58.95,58.99,58.9,58.98,32200.0,43.5155,43.5451,43.4786,43.5377,32200.0
2013-04-15 14:00:00,58.98,58.99,58.82,58.82,48000.0,43.5377,43.5451,43.4196,43.4196,48000.0
2013-04-15 14:05:00,58.81,58.82,58.65,58.81,65800.0,43.4122,43.4196,43.2941,43.4122,65800.0
2013-04-15 14:10:00,58.81,58.83,58.69,58.75,47000.0,43.4122,43.427,43.3236,43.3679,47000.0
2013-04-15 14:15:00,58.74,58.77,58.69,58.69,59200.0,43.3605,43.3827,43.3236,43.3236,59200.0
2013-04-15 14:20:00,58.7,58.73,58.63,58.65,50800.0,43.331,43.3531,43.2793,43.2941,50800.0
2013-04-15 14:25:00,58.67,58.71,58.63,58.7,62800.0,43.3088,43.3384,43.2793,43.331,62800.0
2013-04-15 14:30:00,58.69,58.7,58.64,58.66,34000.0,43.3236,43.331,43.2867,43.3015,34000.0
2013-04-15 14:35:00,58.66,58.69,58.6,58.6,45200.0,43.3015,43.3236,43.2572,43.2572,45200.0
2013-04-15 14:40:00,58.61,58.7,58.6,58.67,50600.0,43.2646,43.331,43.2572,43.3088,50600.0
2013-04-15 14:45:00,58.66,58.74,58.66,58.66,82400.0,43.3015,43.3605,43.3015,43.3015,82400.0
2013-04-15 14:50:00,58.68,58.7,58.59,58.61,40600.0,43.3162,43.331,43.2498,43.2646,40600.0
2013-04-15 14:55:00,58.62,58.65,58.47,58.5,97200.0,43.2719,43.2941,43.1612,43.1834,97200.0
2013-04-15 15:00:00,58.49,58.66,58.45,58.66,91800.0,43.176,43.3015,43.1464,43.3015,91800.0
2013-04-15 15:05:00,58.67,58.67,58.44,58.49,64600.0,43.3088,43.3088,43.1391,43.176,64600.0
2013-04-15 15:10:00,58.49,58.54,58.34,58.53,67000.0,43.176,43.2129,43.0653,43.2055,67000.0
2013-04-15 15:15:00,58.55,58.7,58.55,58.63,64600.0,43.2203,43.331,43.2203,43.2793,64600.0
2013-04-15 15:20:00,58.65,58.66,58.53,58.56,68600.0,43.2941,43.3015,43.2055,43.2276,68600.0
2013-04-15 15:25:00,58.58,58.58,58.4,58.41,71600.0,43.2424,43.2424,43.1095,43.1169,71600.0
2013-04-15 15:30:00,58.41,58.44,58.29,58.3,92600.0,43.1169,43.1391,43.0283,43.0357,92600.0
2013-04-15 15:35:00,58.3,58.3,58.15,58.19,90000.0,43.0357,43.0357,42.925,42.9545,90000.0
2013-04-15 15:40:00,58.19,58.38,58.19,58.35,102000.0,42.9545,43.0948,42.9545,43.0726,102000.0
2013-04-15 15:45:00,58.32,58.48,58.31,58.33,121800.0,43.0505,43.1686,43.0431,43.0579,121800.0
2013-04-15 15:50:00,58.34,58.38,58.31,58.31,214600.0,43.0653,43.0948,43.0431,43.0431,214600.0
2013-04-15 15:55:00,58.31,58.31,58.07,58.09,274200.0,43.0431,43.0431,42.8659,42.8807,274200.0
2013-04-16 09:30:00,58.92,59.82,58.92,59.5,217800.0,43.4934,44.1578,43.4934,43.9215,217800.0
2013-04-16 09:35:00,59.5,59.62,59.24,59.44,90800.0,43.9215,44.0101,43.7296,43.8772,90800.0
2013-04-16 09:40:00,59.49,59.49,59.27,59.33,88000.0,43.9142,43.9142,43.7518,43.796,88000.0
2013-04-16 09:45:00,59.32,59.36,59.14,59.24,109400.0,43.7887,43.8182,43.6558,43.7296,109400.0
2013-04-16 09:50:00,59.24,59.35,59.15,59.21,44000.0,43.7296,43.8108,43.6632,43.7075,44000.0
2013-04-16 09:55:00,59.23,59.27,59.15,59.22,41400.0,43.7222,43.7518,43.6632,43.7148,41400.0
2013-04-16 10:00:00,59.23,59.27,59.21,59.24,101600.0,43.7222,43.7518,43.7075,43.7296,101600.0
2013-04-16 10:05:00,59.26,59.3,59.15,59.21,29800.0,43.7444,43.7739,43.6632,43.7075,29800.0
2013-04-16 10:10:00,59.23,59.23,59.01,59.02,37000.0,43.7222,43.7222,43.5598,43.5672,37000.0
2013-04-16 10:15:00,59.05,59.08,58.91,58.91,30600.0,43.5894,43.6115,43.486,43.486,30600.0
2013-04-16 10:20:00,58.9,58.91,58.68,58.69,37800.0,43.4786,43.486,43.3162,43.3236,37800.0
2013-04-16 10:25:00,58.69,58.78,58.63,58.66,143600.0,43.3236,43.39,43.2793,43.3015,143600.0
2013-04-16 10:30:00,58.66,58.84,58.59,58.77,133200.0,43.3015,43.4343,43.2498,43.3827,133200.0
2013-04-16 10:35:00,58.74,58.74,58.29,58.47,118400.0,43.3605,43.3605,43.0283,43.1612,118400.0
2013-04-16 10:40:00,58.49,58.49,58.2,58.27,94000.0,43.176,43.176,42.9619,43.0136,94000.0
2013-04-16 10:45:00,58.24,58.27,57.91,58.09,106000.0,42.9914,43.0136,42.7478,42.8807,106000.0
2013-04-16 10:50:00,58.11,58.16,58.06,58.08,115800.0,42.8955,42.9324,42.8586,42.8733,115800.0
2013-04-16 10:55:00,58.08,58.08,57.96,58.06,41400.0,42.8733,42.8733,42.7847,42.8586,41400.0
2013-04-16 11:00:00,58.05,58.23,58.02,58.17,166800.0,42.8512,42.9841,42.829,42.9398,166800.0
2013-04-16 11:05:00,58.17,58.17,57.98,58.1,41800.0,42.9398,42.9398,42.7995,42.8881,41800.0
2013-04-16 11:10:00,58.12,58.42,58.12,58.42,88200.0,42.9029,43.1243,42.9029,43.1243,88200.0
2013-04-16 11:15:00,58.41,58.48,58.35,58.35,126000.0,43.1169,43.1686,43.0726,43.0726,126000.0
2013-04-16 11:20:00,58.4,58.49,58.35,58.45,40200.0,43.1095,43.176,43.0726,43.1464,40200.0
2013-04-16 11:25:00,58.43,58.64,58.43,58.64,27400.0,43.1317,43.2867,43.1317,43.2867,27400.0
2013-04-16 11:30:00,58.65,58.83,58.65,58.71,67400.0,43.2941,43.427,43.2941,43.3384,67400.0
2013-04-16 11:35:00,58.72,58.91,58.6,58.72,63000.0,43.3458,43.486,43.2572,43.3458,63000.0
2013-04-16 11:40:00,58.71,58.84,58.71,58.82,30200.0,43.3384,43.4343,43.3384,43.4196,30200.0
2013-04-16 11:45:00,58.88,58.99,58.88,58.99,35600.0,43.4639,43.5451,43.4639,43.5451,35600.0
2013-04-16 11:50:00,58.96,59.02,58.9,59.01,51600.0,43.5229,43.5672,43.4786,43.5598,51600.0
2013-04-16 11:55:00,59.05,59.09,58.74,58.85,49600.0,43.5894,43.6189,43.3605,43.4417,49600.0
2013-04-16 12:00:00,58.85,58.94,58.84,58.88,23600.0,43.4417,43.5082,43.4343,43.4639,23600.0
2013-04-16 12:05:00,58.88,58.88,58.75,58.77,14000.0,43.4639,43.4639,43.3679,43.3827,14000.0
2013-04-16 12:10:00,58.77,58.84,58.6,58.6,18800.0,43.3827,43.4343,43.2572,43.2572,18800.0
2013-04-16 12:15:00,58.63,58.76,58.63,58.73,20400.0,43.2793,43.3753,43.2793,43.3531,20400.0
2013-04-16 12:20:00,58.71,58.77,58.7,58.71,22800.0,43.3384,43.3827,43.331,43.3384,22800.0
2013-04-16 12:25:00,58.7,58.82,58.7,58.82,14200.0,43.331,43.4196,43.331,43.4196,14200.0
2013-04-16 12:30:00,58.8,58.84,58.75,58.84,27600.0,43.4048,43.4343,43.3679,43.4343,27600.0
2013-04-16 12:35:00,58.83,58.85,58.74,58.74,30800.0,43.427,43.4417,43.3605,43.3605,30800.0
2013-04-16 12:40:00,58.72,58.79,58.68,58.72,25000.0,43.3458,43.3974,43.3162,43.3458,25000.0
2013-04-16 12:45:00,58.72,58.72,58.6,58.66,24600.0,43.3458,43.3458,43.2572,43.3015,24600.0
2013-04-16 12:50:00,58.66,58.83,58.64,58.81,10600.0,43.3015,43.427,43.2867,43.4122,10600.0
2013-04-16 12:55:00,58.8,58.91,58.77,58.89,24800.0,43.4048,43.486,43.3827,43.4712,24800.0
2013-04-16 13:00:00,58.89,58.93,58.77,58.77,26200.0,43.4712,43.5008,43.3827,43.3827,26200.0
2013-04-16 13:05:00,58.79,58.87,58.77,58.8,37000.0,43.3974,43.4565,43.3827,43.4048,37000.0
2013-04-16 13:10:00,58.8,58.81,58.7,58.7,21600.0,43.4048,43.4122,43.331,43.331,21600.0
2013-04-16 13:15:00,58.69,58.78,58.66,58.71,62200.0,43.3236,43.39,43.3015,43.3384,62200.0
2013-04-16 13:20:00,58.72,58.88,58.72,58.88,44400.0,43.3458,43.4639,43.3458,43.4639,44400.0
2013-04-16 13:25:00,58.88,59.06,58.87,59.06,64000.0,43.4639,43.5967,43.4565,43.5967,64000.0
2013-04-16 13:30:00,59.1,59.22,59.05,59.1,61000.0,43.6263,43.7148,43.5894,43.6263,61000.0
2013-04-16 13:35:00,59.1,59.2,59.09,59.2,24400.0,43.6263,43.7001,43.6189,43.7001,24400.0
2013-04-16 13:40:00,59.2,59.23,59.1,59.18,102400.0,43.7001,43.7222,43.6263,43.6853,102400.0
2013-04-16 13:45:00,59.16,59.18,59.07,59.09,31200.0,43.6706,43.6853,43.6041,43.6189,31200.0
2013-04-16 13:50:00,59.09,59.2,59.09,59.13,19200.0,43.6189,43.7001,43.6189,43.6484,19200.0
2013-04-16 13:55:00,59.13,59.18,59.11,59.18,13800.0,43.6484,43.6853,43.6336,43.6853,13800.0
2013-04-16 14:00:00,59.17,59.2,59.14,59.18,18000.0,43.6779,43.7001,43.6558,43.6853,18000.0
2013-04-16 14:05:00,59.19,59.24,59.16,59.22,15000.0,43.6927,43.7296,43.6706,43.7148,15000.0
2013-04-16 14:10:00,59.22,59.22,59.02,59.13,25400.0,43.7148,43.7148,43.5672,43.6484,25400.0
2013-04-16 14:15:00,59.15,59.15,58.98,58.98,44800.0,43.6632,43.6632,43.5377,43.5377,44800.0
2013-04-16 14:20:00,58.98,59.11,58.95,59.1,31200.0,43.5377,43.6336,43.5155,43.6263,31200.0
2013-04-16 14:25:00,59.09,59.1,59.02,59.04,22600.0,43.6189,43.6263,43.5672,43.582,22600.0
2013-04-16 14:30:00,59.04,59.07,58.99,58.99,22000.0,43.582,43.6041,43.5451,43.5451,22000.0
2013-04-16 14:35:00,58.99,59.06,58.97,59.03,42200.0,43.5451,43.5967,43.5303,43.5746,42200.0
2013-04-16 14:40:00,59.04,59.06,59.02,59.04,12400.0,43.582,43.5967,43.5672,43.582,12400.0
2013-04-16 14:45:00,59.04,59.21,59.04,59.2,25000.0,43.582,43.7075,43.582,43.7001,25000.0
2013-04-16 14:50:00,59.19,59.29,59.18,59.25,25400.0,43.6927,43.7665,43.6853,43.737,25400.0
2013-04-16 14:55:00,59.24,59.25,59.05,59.06,31600.0,43.7296,43.737,43.5894,43.5967,31600.0
2013-04-16 15:00:00,59.06,59.12,59.01,59.06,34200.0,43.5967,43.641,43.5598,43.5967,34200.0
2013-04-16 15:05:00,59.06,59.19,59.06,59.17,38200.0,43.5967,43.6927,43.5967,43.6779,38200.0
2013-04-16 15:10:00,59.16,59.22,59.15,59.18,28400.0,43.6706,43.7148,43.6632,43.6853,28400.0
2013-04-16 15:15:00,59.18,59.32,59.17,59.26,58600.0,43.6853,43.7887,43.6779,43.7444,58600.0
2013-04-16 15:20:00,59.26,59.29,59.24,59.26,69200.0,43.7444,43.7665,43.7296,43.7444,69200.0
2013-04-16 15:25:00,59.27,59.35,59.24,59.32,55000.0,43.7518,43.8108,43.7296,43.7887,55000.0
2013-04-16 15:30:00,59.3,59.34,59.26,59.34,42200.0,43.7739,43.8034,43.7444,43.8034,42200.0
2013-04-16 15:35:00,59.33,59.43,59.3,59.43,61800.0,43.796,43.8699,43.7739,43.8699,61800.0
2013-04-16 15:40:00,59.44,59.55,59.42,59.54,77800.0,43.8772,43.9584,43.8625,43.9511,77800.0
2013-04-16 15:45:00,59.54,59.55,59.45,59.48,80400.0,43.9511,43.9584,43.8846,43.9068,80400.0
2013-04-16 15:50:00,59.48,59.53,59.43,59.53,74000.0,43.9068,43.9437,43.8699,43.9437,74000.0
2013-04-16 15:55:00,59.53,59.63,59.51,59.58,115200.0,43.9437,44.0175,43.9289,43.9806,115200.0
2013-04-17 09:30:00,58.71,58.93,58.6,58.64,100000.0,43.3384,43.5008,43.2572,43.2867,100000.0
2013-04-17 09:35:00,58.63,58.74,58.29,58.31,63600.0,43.2793,43.3605,43.0283,43.0431,63600.0
2013-04-17 09:40:00,58.31,58.39,58.09,58.28,62200.0,43.0431,43.1022,42.8807,43.021,62200.0
2013-04-17 09:45:00,58.27,58.66,58.27,58.6,140000.0,43.0136,43.3015,43.0136,43.2572,140000.0
2013-04-17 09:50:00,58.62,58.73,58.52,58.63,53400.0,43.2719,43.3531,43.1981,43.2793,53400.0
2013-04-17 09:55:00,58.55,58.7,58.52,58.63,39400.0,43.2203,43.331,43.1981,43.2793,39400.0
2013-04-17 10:00:00,58.63,58.7,58.51,58.51,37200.0,43.2793,43.331,43.1907,43.1907,37200.0
2013-04-17 10:05:00,58.5,58.55,58.27,58.35,246000.0,43.1834,43.2203,43.0136,43.0726,246000.0
2013-04-17 10:10:00,58.35,58.35,58.1,58.1,116000.0,43.0726,43.0726,42.8881,42.8881,116000.0
2013-04-17 10:15:00,58.1,58.21,58.04,58.11,57200.0,42.8881,42.9693,42.8438,42.8955,57200.0
2013-04-17 10:20:00,58.09,58.24,57.96,58.24,159000.0,42.8807,42.9914,42.7847,42.9914,159000.0
2013-04-17 10:25:00,58.23,58.36,58.16,58.19,172000.0,42.9841,43.08,42.9324,42.9545,172000.0
2013-04-17 10:30:00,58.19,58.23,58.04,58.06,58000.0,42.9545,42.9841,42.8438,42.8586,58000.0
2013-04-17 10:35:00,58.05,58.07,57.93,57.98,41200.0,42.8512,42.8659,42.7626,42.7995,41200.0
2013-04-17 10:40:00,57.97,57.99,57.57,57.57,128400.0,42.7921,42.8069,42.4969,42.4969,128400.0
2013-04-17 10:45:00,57.58,57.76,57.46,57.48,238200.0,42.5042,42.6371,42.4157,42.4304,238200.0
2013-04-17 10:50:00,57.48,57.59,57.43,57.44,149000.0,42.4304,42.5116,42.3935,42.4009,149000.0
2013-04-17 10:55:00,57.45,57.55,57.38,57.46,122400.0,42.4083,42.4821,42.3566,42.4157,122400.0
2013-04-17 11:00:00,57.43,57.51,57.31,57.46,38000.0,42.3935,42.4526,42.3049,42.4157,38000.0
2013-04-17 11:05:00,57.46,57.59,57.4,57.4,58000.0,42.4157,42.5116,42.3714,42.3714,58000.0
2013-04-17 11:10:00,57.38,57.72,57.38,57.72,30200.0,42.3566,42.6076,42.3566,42.6076,30200.0
2013-04-17 11:15:00,57.72,57.82,57.57,57.82,33200.0,42.6076,42.6814,42.4969,42.6814,33200.0
2013-04-17 11:20:00,57.82,58.02,57.82,57.92,43600.0,42.6814,42.829,42.6814,42.7552,43600.0
2013-04-17 11:25:00,57.89,57.92,57.75,57.75,40200.0,42.7331,42.7552,42.6297,42.6297,40200.0
2013-04-17 11:30:00,57.76,57.8,57.7,57.73,31600.0,42.6371,42.6666,42.5928,42.615,31600.0
2013-04-17 11:35:00,57.74,57.84,57.72,57.82,17200.0,42.6223,42.6962,42.6076,42.6814,17200.0
2013-04-17 11:40:00,57.84,57.92,57.68,57.69,41400.0,42.6962,42.7552,42.5781,42.5854,41400.0
2013-04-17 11:45:00,57.7,57.72,57.61,57.63,39200.0,42.5928,42.6076,42.5264,42.5411,39200.0
2013-04-17 11:50:00,57.65,57.66,57.52,57.52,60000.0,42.5559,42.5633,42.4599,42.4599,60000.0
2013-04-17 11:55:00,57.54,57.56,57.43,57.44,33400.0,42.4747,42.4895,42.3935,42.4009,33400.0
2013-04-17 12:00:00,57.43,57.5,57.27,57.27,61600.0,42.3935,42.4452,42.2754,42.2754,61600.0
2013-04-17 12:05:00,57.27,57.33,57.13,57.13,52400.0,42.2754,42.3197,42.1721,42.1721,52400.0
2013-04-17 12:10:00,57.16,57.21,57.1,57.1,42600.0,42.1942,42.2311,42.1499,42.1499,42600.0
2013-04-17 12:15:00,57.1,57.17,57.02,57.05,67600.0,42.1499,42.2016,42.0909,42.113,67600.0
2013-04-17 12:20:00,57.05,57.16,56.98,57.16,54800.0,42.113,42.1942,42.0613,42.1942,54800.0
2013-04-17 12:25:00,57.16,57.16,56.98,57.09,57600.0,42.1942,42.1942,42.0613,42.1425,57600.0
2013-04-17 12:30:00,57.06,57.16,57.04,57.08,36600.0,42.1204,42.1942,42.1056,42.1351,36600.0
2013-04-17 12:35:00,57.05,57.13,57.03,57.11,42800.0,42.113,42.1721,42.0982,42.1573,42800.0
2013-04-17 12:40:00,57.1,57.1,57.01,57.06,32400.0,42.1499,42.1499,42.0835,42.1204,32400.0
2013-04-17 12:45:00,57.06,57.17,56.98,56.99,39200.0,42.1204,42.2016,42.0613,42.0687,39200.0
2013-04-17 12:50:00,57.01,57.06,56.88,57.04,32400.0,42.0835,42.1204,41.9875,42.1056,32400.0
2013-04-17 12:55:00,57.01,57.22,56.96,57.18,39800.0,42.0835,42.2385,42.0466,42.209,39800.0
2013-04-17 13:00:00,57.21,57.21,57.13,57.13,43800.0,42.2311,42.2311,42.1721,42.1721,43800.0
2013-04-17 13:05:00,57.15,57.18,56.99,57.02,86600.0,42.1868,42.209,42.0687,42.0909,86600.0
2013-04-17 13:10:00,57.04,57.04,56.94,56.99,60800.0,42.1056,42.1056,42.0318,42.0687,60800.0
2013-04-17 13:15:00,56.98,57.1,56.95,57.07,128400.0,42.0613,42.1499,42.0392,42.1278,128400.0
2013-04-17 13:20:00,57.06,57.34,57.06,57.27,111200.0,42.1204,42.3271,42.1204,42.2754,111200.0
2013-04-17 13:25:00,57.3,57.34,57.05,57.06,77800.0,42.2975,42.3271,42.113,42.1204,77800.0
2013-04-17 13:30:00,57.06,57.09,56.9,56.91,116400.0,42.1204,42.1425,42.0023,42.0097,116400.0
2013-04-17 13:35:00,56.92,56.93,56.73,56.87,156600.0,42.017,42.0244,41.8768,41.9801,156600.0
2013-04-17 13:40:00,56.9,57.28,56.79,57.28,140600.0,42.0023,42.2828,41.9211,42.2828,140600.0
2013-04-17 13:45:00,57.29,57.35,57.02,57.04,41200.0,42.2902,42.3345,42.0909,42.1056,41200.0
2013-04-17 13:50:00,57.04,57.07,56.99,57.0,24000.0,42.1056,42.1278,42.0687,42.0761,24000.0
2013-04-17 13:55:00,56.99,57.02,56.96,57.02,27000.0,42.0687,42.0909,42.0466,42.0909,27000.0
2013-04-17 14:00:00,57.02,57.11,56.88,56.94,40400.0,42.0909,42.1573,41.9875,42.0318,40400.0
2013-04-17 14:05:00,56.94,57.09,56.91,57.02,56000.0,42.0318,42.1425,42.0097,42.0909,56000.0
2013-04-17 14:10:00,57.02,57.04,56.94,57.04,29200.0,42.0909,42.1056,42.0318,42.1056,29200.0
2013-04-17 14:15:00,57.02,57.06,56.95,56.97,27400.0,42.0909,42.1204,42.0392,42.0539,27400.0
2013-04-17 14:20:00,56.98,57.04,56.96,57.01,28800.0,42.0613,42.1056,42.0466,42.0835,28800.0
2013-04-17 14:25:00,57.01,57.17,56.91,57.13,71400.0,42.0835,42.2016,42.0097,42.1721,71400.0
2013-04-17 14:30:00,57.13,57.27,57.08,57.27,75400.0,42.1721,42.2754,42.1351,42.2754,75400.0
2013-04-17 14:35:00,57.27,57.38,57.26,57.3,59600.0,42.2754,42.3566,42.268,42.2975,59600.0
2013-04-17 14:40:00,57.28,57.3,57.1,57.14,74800.0,42.2828,42.2975,42.1499,42.1794,74800.0
2013-04-17 14:45:00,57.17,57.3,57.15,57.23,34400.0,42.2016,42.2975,42.1868,42.2459,34400.0
2013-04-17 14:50:00,57.24,57.33,57.16,57.24,24600.0,42.2533,42.3197,42.1942,42.2533,24600.0
2013-04-17 14:55:00,57.24,57.38,57.24,57.3,29000.0,42.2533,42.3566,42.2533,42.2975,29000.0
2013-04-17 15:00:00,57.3,57.37,57.28,57.3,41800.0,42.2975,42.3492,42.2828,42.2975,41800.0
2013-04-17 15:05:00,57.33,57.36,57.27,57.34,64000.0,42.3197,42.3418,42.2754,42.3271,64000.0
2013-04-17 15:10:00,57.34,57.5,57.34,57.5,58800.0,42.3271,42.4452,42.3271,42.4452,58800.0
2013-04-17 15:15:00,57.49,57.67,57.48,57.62,76400.0,42.4378,42.5707,42.4304,42.5338,76400.0
2013-04-17 15:20:00,57.63,57.65,57.51,57.6,33800.0,42.5411,42.5559,42.4526,42.519,33800.0
2013-04-17 15:25:00,57.57,57.62,57.49,57.54,47000.0,42.4969,42.5338,42.4378,42.4747,47000.0
2013-04-17 15:30:00,57.53,57.53,57.34,57.48,56600.0,42.4673,42.4673,42.3271,42.4304,56600.0
2013-04-17 15:35:00,57.45,57.53,57.38,57.42,77800.0,42.4083,42.4673,42.3566,42.3861,77800.0
2013-04-17 15:40:00,57.42,57.44,57.38,57.4,72200.0,42.3861,42.4009,42.3566,42.3714,72200.0
2013-04-17 15:45:00,57.4,57.49,57.33,57.44,133800.0,42.3714,42.4378,42.3197,42.4009,133800.0
2013-04-17 15:50:00,57.43,57.46,57.38,57.45,201800.0,42.3935,42.4157,42.3566,42.4083,201800.0
2013-04-17 15:55:00,57.45,57.53,57.39,57.39,328200.0,42.4083,42.4673,42.364,42.364,328200.0
2013-04-18 09:30:00,57.6,57.85,57.39,57.42,142200.0,42.519,42.7035,42.364,42.3861,142200.0
2013-04-18 09:35:00,57.37,57.39,56.18,56.2,278200.0,42.3492,42.364,41.4708,41.4856,278200.0
2013-04-18 09:40:00,56.19,56.84,56.12,56.36,289200.0,41.4782,41.958,41.4265,41.6037,289200.0
2013-04-18 09:45:00,56.36,56.69,56.36,56.42,268400.0,41.6037,41.8473,41.6037,41.648,268400.0
2013-04-18 09:50:00,56.38,56.43,56.13,56.32,292800.0,41.6184,41.6553,41.4339,41.5741,292800.0
2013-04-18 09:55:00,56.32,56.4,56.16,56.31,172600.0,41.5741,41.6332,41.456,41.5668,172600.0
2013-04-18 10:00:00,56.32,56.37,56.08,56.1,254000.0,41.5741,41.611,41.397,41.4117,254000.0
2013-04-18 10:05:00,56.09,56.2,56.04,56.1,313800.0,41.4044,41.4856,41.3674,41.4117,313800.0
2013-04-18 10:10:00,56.1,56.18,56.02,56.18,145000.0,41.4117,41.4708,41.3527,41.4708,145000.0
2013-04-18 10:15:00,56.2,56.4,56.18,56.3,172800.0,41.4856,41.6332,41.4708,41.5594,172800.0
2013-04-18 10:20:00,56.27,56.35,56.23,56.29,77800.0,41.5372,41.5963,41.5077,41.552,77800.0
2013-04-18 10:25:00,56.27,56.28,56.08,56.26,92400.0,41.5372,41.5446,41.397,41.5298,92400.0
2013-04-18 10:30:00,56.27,56.53,56.26,56.52,204000.0,41.5372,41.7291,41.5298,41.7218,204000.0
2013-04-18 10:35:00,56.52,56.59,56.38,56.52,148400.0,41.7218,41.7734,41.6184,41.7218,148400.0
2013-04-18 10:40:00,56.51,56.69,56.51,56.61,161600.0,41.7144,41.8473,41.7144,41.7882,161600.0
2013-04-18 10:45:00,56.61,56.78,56.5,56.74,71400.0,41.7882,41.9137,41.707,41.8842,71400.0
2013-04-18 10:50:00,56.77,57.12,56.76,57.08,134600.0,41.9063,42.1647,41.8989,42.1351,134600.0
2013-04-18 10:55:00,57.1,57.21,56.94,57.17,81000.0,42.1499,42.2311,42.0318,42.2016,81000.0
2013-04-18 11:00:00,57.18,57.22,56.94,57.07,119000.0,42.209,42.2385,42.0318,42.1278,119000.0
2013-04-18 11:05:00,57.09,57.23,57.05,57.13,49400.0,42.1425,42.2459,42.113,42.1721,49400.0
2013-04-18 11:10:00,57.16,57.23,57.04,57.21,77200.0,42.1942,42.2459,42.1056,42.2311,77200.0
2013-04-18 11:15:00,57.22,57.51,57.22,57.34,125200.0,42.2385,42.4526,42.2385,42.3271,125200.0
2013-04-18 11:20:00,57.35,57.52,57.25,57.27,83000.0,42.3345,42.4599,42.2606,42.2754,83000.0
2013-04-18 11:25:00,57.27,57.32,57.08,57.18,92800.0,42.2754,42.3123,42.1351,42.209,92800.0
2013-04-18 11:30:00,57.16,57.44,57.15,57.27,68200.0,42.1942,42.4009,42.1868,42.2754,68200.0
2013-04-18 11:35:00,57.29,57.47,57.27,57.45,56400.0,42.2902,42.423,42.2754,42.4083,56400.0
2013-04-18 11:40:00,57.45,57.47,57.24,57.25,53200.0,42.4083,42.423,42.2533,42.2606,53200.0
2013-04-18 11:45:00,57.22,57.3,57.16,57.21,55400.0,42.2385,42.2975,42.1942,42.2311,55400.0
2013-04-18 11:50:00,57.23,57.26,57.15,57.25,52000.0,42.2459,42.268,42.1868,42.2606,52000.0
2013-04-18 11:55:00,57.25,57.47,57.24,57.45,31000.0,42.2606,42.423,42.2533,42.4083,31000.0
2013-04-18 12:00:00,57.45,57.55,57.35,57.41,31200.0,42.4083,42.4821,42.3345,42.3787,31200.0
2013-04-18 12:05:00,57.38,57.58,57.37,57.47,35800.0,42.3566,42.5042,42.3492,42.423,35800.0
2013-04-18 12:10:00,57.41,57.54,57.31,57.42,30800.0,42.3787,42.4747,42.3049,42.3861,30800.0
2013-04-18 12:15:00,57.44,57.49,57.27,57.27,35000.0,42.4009,42.4378,42.2754,42.2754,35000.0
2013-04-18 12:20:00,57.26,57.41,57.22,57.4,48400.0,42.268,42.3787,42.2385,42.3714,48400.0
2013-04-18 12:25:00,57.44,57.49,57.29,57.29,52000.0,42.4009,42.4378,42.2902,42.2902,52000.0
2013-04-18 12:30:00,57.27,57.36,57.19,57.35,23800.0,42.2754,42.3418,42.2163,42.3345,23800.0
2013-04-18 12:35:00,57.35,57.4,57.29,57.4,31800.0,42.3345,42.3714,42.2902,42.3714,31800.0
2013-04-18 12:40:00,57.4,57.5,57.4,57.43,39600.0,42.3714,42.4452,42.3714,42.3935,39600.0
2013-04-18 12:45:00,57.45,57.63,57.35,57.6,95000.0,42.4083,42.5411,42.3345,42.519,95000.0
2013-04-18 12:50:00,57.6,57.85,57.6,57.85,72600.0,42.519,42.7035,42.519,42.7035,72600.0
2013-04-18 12:55:00,57.84,57.98,57.83,57.85,66200.0,42.6962,42.7995,42.6888,42.7035,66200.0
2013-04-18 13:00:00,57.85,57.86,57.68,57.79,59400.0,42.7035,42.7109,42.5781,42.6593,59400.0
2013-04-18 13:05:00,57.8,57.8,57.66,57.8,52000.0,42.6666,42.6666,42.5633,42.6666,52000.0
2013-04-18 13:10:00,57.8,57.82,57.69,57.69,31400.0,42.6666,42.6814,42.5854,42.5854,31400.0
2013-04-18 13:15:00,57.68,57.82,57.54,57.77,131200.0,42.5781,42.6814,42.4747,42.6445,131200.0
2013-04-18 13:20:00,57.77,57.81,57.62,57.63,58200.0,42.6445,42.674,42.5338,42.5411,58200.0
2013-04-18 13:25:00,57.64,57.67,57.59,57.62,41600.0,42.5485,42.5707,42.5116,42.5338,41600.0
2013-04-18 13:30:00,57.65,57.66,57.49,57.52,46000.0,42.5559,42.5633,42.4378,42.4599,46000.0
2013-04-18 13:35:00,57.52,57.52,57.29,57.3,79600.0,42.4599,42.4599,42.2902,42.2975,79600.0
2013-04-18 13:40:00,57.3,57.33,57.19,57.23,40000.0,42.2975,42.3197,42.2163,42.2459,40000.0
2013-04-18 13:45:00,57.24,57.26,57.13,57.26,45200.0,42.2533,42.268,42.1721,42.268,45200.0
2013-04-18 13:50:00,57.27,57.32,57.13,57.28,53000.0,42.2754,42.3123,42.1721,42.2828,53000.0
2013-04-18 13:55:00,57.27,57.35,57.22,57.35,50000.0,42.2754,42.3345,42.2385,42.3345,50000.0
2013-04-18 14:00:00,57.29,57.47,57.29,57.45,45600.0,42.2902,42.423,42.2902,42.4083,45600.0
2013-04-18 14:05:00,57.45,57.55,57.4,57.4,31600.0,42.4083,42.4821,42.3714,42.3714,31600.0
2013-04-18 14:10:00,57.4,57.4,57.24,57.24,40200.0,42.3714,42.3714,42.2533,42.2533,40200.0
2013-04-18 14:15:00,57.24,57.3,57.2,57.29,23800.0,42.2533,42.2975,42.2237,42.2902,23800.0
2013-04-18 14:20:00,57.28,57.32,57.12,57.29,41200.0,42.2828,42.3123,42.1647,42.2902,41200.0
2013-04-18 14:25:00,57.26,57.55,57.26,57.47,37600.0,42.268,42.4821,42.268,42.423,37600.0
2013-04-18 14:30:00,57.48,57.52,57.42,57.44,26400.0,42.4304,42.4599,42.3861,42.4009,26400.0
2013-04-18 14:35:00,57.47,57.51,57.43,57.45,35200.0,42.423,42.4526,42.3935,42.4083,35200.0
2013-04-18 14:40:00,57.44,57.47,57.29,57.29,30000.0,42.4009,42.423,42.2902,42.2902,30000.0
2013-04-18 14:45:00,57.27,57.35,57.16,57.24,30400.0,42.2754,42.3345,42.1942,42.2533,30400.0
2013-04-18 14:50:00,57.22,57.34,57.15,57.26,38000.0,42.2385,42.3271,42.1868,42.268,38000.0
2013-04-18 14:55:00,57.27,57.29,57.0,57.16,72000.0,42.2754,42.2902,42.0761,42.1942,72000.0
2013-04-18 15:00:00,57.18,57.31,57.18,57.3,32000.0,42.209,42.3049,42.209,42.2975,32000.0
2013-04-18 15:05:00,57.31,57.44,57.28,57.42,50400.0,42.3049,42.4009,42.2828,42.3861,50400.0
2013-04-18 15:10:00,57.4,57.68,57.4,57.65,80800.0,42.3714,42.5781,42.3714,42.5559,80800.0
2013-04-18 15:15:00,57.65,57.75,57.6,57.66,69400.0,42.5559,42.6297,42.519,42.5633,69400.0
2013-04-18 15:20:00,57.66,57.66,57.43,57.52,30400.0,42.5633,42.5633,42.3935,42.4599,30400.0
2013-04-18 15:25:00,57.51,57.61,57.51,57.58,52200.0,42.4526,42.5264,42.4526,42.5042,52200.0
2013-04-18 15:30:00,57.59,57.73,57.59,57.67,101000.0,42.5116,42.615,42.5116,42.5707,101000.0
2013-04-18 15:35:00,57.67,57.7,57.55,57.65,35600.0,42.5707,42.5928,42.4821,42.5559,35600.0
2013-04-18 15:40:00,57.65,57.73,57.63,57.66,70200.0,42.5559,42.615,42.5411,42.5633,70200.0
2013-04-18 15:45:00,57.65,57.76,57.59,57.72,73200.0,42.5559,42.6371,42.5116,42.6076,73200.0
2013-04-18 15:50:00,57.69,57.72,57.63,57.66,89400.0,42.5854,42.6076,42.5411,42.5633,89400.0
2013-04-18 15:55:00,57.67,57.72,57.59,57.64,94200.0,42.5707,42.6076,42.5116,42.5485,94200.0
2013-04-19 09:30:00,58.08,58.14,57.76,57.98,372600.0,42.8733,42.9176,42.6371,42.7995,372600.0
2013-04-19 09:35:00,57.94,57.97,57.55,57.65,67000.0,42.77,42.7921,42.4821,42.5559,67000.0
2013-04-19 09:40:00,57.6,57.65,56.93,57.02,148200.0,42.519,42.5559,42.0244,42.0909,148200.0
2013-04-19 09:45:00,56.95,57.15,56.88,56.94,62800.0,42.0392,42.1868,41.9875,42.0318,62800.0
2013-04-19 09:50:00,56.97,57.09,56.94,56.98,61200.0,42.0539,42.1425,42.0318,42.0613,61200.0
2013-04-19 09:55:00,57.01,57.08,56.95,57.08,95800.0,42.0835,42.1351,42.0392,42.1351,95800.0
2013-04-19 10:00:00,57.04,57.22,56.94,57.18,58400.0,42.1056,42.2385,42.0318,42.209,58400.0
2013-04-19 10:05:00,57.21,57.55,57.16,57.52,93000.0,42.2311,42.4821,42.1942,42.4599,93000.0
2013-04-19 10:10:00,57.49,57.49,57.29,57.3,37800.0,42.4378,42.4378,42.2902,42.2975,37800.0
2013-04-19 10:15:00,57.31,57.33,57.1,57.13,62800.0,42.3049,42.3197,42.1499,42.1721,62800.0
2013-04-19 10:20:00,57.13,57.16,57.03,57.06,126200.0,42.1721,42.1942,42.0982,42.1204,126200.0
2013-04-19 10:25:00,57.07,57.07,56.88,56.95,37400.0,42.1278,42.1278,41.9875,42.0392,37400.0
2013-04-19 10:30:00,56.98,57.09,56.98,57.05,29800.0,42.0613,42.1425,42.0613,42.113,29800.0
2013-04-19 10:35:00,57.08,57.1,56.99,57.04,33200.0,42.1351,42.1499,42.0687,42.1056,33200.0
2013-04-19 10:40:00,57.03,57.09,56.96,57.07,118200.0,42.0982,42.1425,42.0466,42.1278,118200.0
2013-04-19 10:45:00,57.08,57.12,57.0,57.01,100200.0,42.1351,42.1647,42.0761,42.0835,100200.0
2013-04-19 10:50:00,56.99,57.02,56.77,57.01,54200.0,42.0687,42.0909,41.9063,42.0835,54200.0
2013-04-19 10:55:00,57.01,57.17,57.01,57.05,21400.0,42.0835,42.2016,42.0835,42.113,21400.0
2013-04-19 11:00:00,57.04,57.19,56.97,56.97,25000.0,42.1056,42.2163,42.0539,42.0539,25000.0
2013-04-19 11:05:00,56.98,57.16,56.96,57.15,40400.0,42.0613,42.1942,42.0466,42.1868,40400.0
2013-04-19 11:10:00,57.13,57.17,57.09,57.16,27600.0,42.1721,42.2016,42.1425,42.1942,27600.0
2013-04-19 11:15:00,57.17,57.2,57.12,57.15,34000.0,42.2016,42.2237,42.1647,42.1868,34000.0
2013-04-19 11:20:00,57.16,57.2,57.09,57.17,22400.0,42.1942,42.2237,42.1425,42.2016,22400.0
2013-04-19 11:25:00,57.17,57.18,56.99,57.01,12000.0,42.2016,42.209,42.0687,42.0835,12000.0
2013-04-19 11:30:00,57.03,57.12,57.01,57.06,26800.0,42.0982,42.1647,42.0835,42.1204,26800.0
2013-04-19 11:35:00,57.08,57.15,57.08,57.09,13000.0,42.1351,42.1868,42.1351,42.1425,13000.0
2013-04-19 11:40:00,57.1,57.13,57.03,57.13,13800.0,42.1499,42.1721,42.0982,42.1721,13800.0
2013-04-19 11:45:00,57.1,57.15,57.05,57.07,16000.0,42.1499,42.1868,42.113,42.1278,16000.0
2013-04-19 11:50:00,57.07,57.11,56.98,57.09,24000.0,42.1278,42.1573,42.0613,42.1425,24000.0
2013-04-19 11:55:00,57.09,57.18,57.06,57.12,16000.0,42.1425,42.209,42.1204,42.1647,16000.0
2013-04-19 12:00:00,57.13,57.13,57.0,57.05,14000.0,42.1721,42.1721,42.0761,42.113,14000.0
2013-04-19 12:05:00,57.05,57.09,57.0,57.02,6600.0,42.113,42.1425,42.0761,42.0909,6600.0
2013-04-19 12:10:00,57.02,57.07,56.97,57.05,36200.0,42.0909,42.1278,42.0539,42.113,36200.0
2013-04-19 12:15:00,57.07,57.07,56.98,57.0,43000.0,42.1278,42.1278,42.0613,42.0761,43000.0
2013-04-19 12:20:00,57.01,57.02,56.98,56.99,38800.0,42.0835,42.0909,42.0613,42.0687,38800.0
2013-04-19 12:25:00,56.97,57.06,56.97,57.01,11200.0,42.0539,42.1204,42.0539,42.0835,11200.0
2013-04-19 12:30:00,57.02,57.05,56.96,56.99,16400.0,42.0909,42.113,42.0466,42.0687,16400.0
2013-04-19 12:35:00,57.01,57.02,56.95,56.95,15800.0,42.0835,42.0909,42.0392,42.0392,15800.0
2013-04-19 12:40:00,56.96,57.01,56.93,56.93,21400.0,42.0466,42.0835,42.0244,42.0244,21400.0
2013-04-19 12:45:00,56.94,56.95,56.85,56.88,60800.0,42.0318,42.0392,41.9654,41.9875,60800.0
2013-04-19 12:50:00,56.88,56.91,56.85,56.87,24600.0,41.9875,42.0097,41.9654,41.9801,24600.0
2013-04-19 12:55:00,56.87,56.87,56.81,56.85,30800.0,41.9801,41.9801,41.9358,41.9654,30800.0
2013-04-19 13:00:00,56.84,56.9,56.83,56.85,32200.0,41.958,42.0023,41.9506,41.9654,32200.0
2013-04-19 13:05:00,56.85,56.86,56.7,56.77,97600.0,41.9654,41.9727,41.8546,41.9063,97600.0
2013-04-19 13:10:00,56.77,56.77,56.58,56.77,74600.0,41.9063,41.9063,41.7661,41.9063,74600.0
2013-04-19 13:15:00,56.76,56.77,56.69,56.72,25000.0,41.8989,41.9063,41.8473,41.8694,25000.0
2013-04-19 13:20:00,56.7,56.72,56.63,56.65,173800.0,41.8546,41.8694,41.803,41.8177,173800.0
2013-04-19 13:25:00,56.66,56.69,56.56,56.67,33000.0,41.8251,41.8473,41.7513,41.8325,33000.0
2013-04-19 13:30:00,56.68,56.68,56.49,56.5,77600.0,41.8399,41.8399,41.6996,41.707,77600.0
2013-04-19 13:35:00,56.5,56.57,56.47,56.57,62000.0,41.707,41.7587,41.6849,41.7587,62000.0
2013-04-19 13:40:00,56.57,56.68,56.57,56.67,46000.0,41.7587,41.8399,41.7587,41.8325,46000.0
2013-04-19 13:45:00,56.67,56.67,56.62,56.62,20600.0,41.8325,41.8325,41.7956,41.7956,20600.0
2013-04-19 13:50:00,56.62,56.76,56.61,56.73,26200.0,41.7956,41.8989,41.7882,41.8768,26200.0
2013-04-19 13:55:00,56.73,56.75,56.65,56.67,22200.0,41.8768,41.8915,41.8177,41.8325,22200.0
2013-04-19 14:00:00,56.67,56.76,56.66,56.72,24600.0,41.8325,41.8989,41.8251,41.8694,24600.0
2013-04-19 14:05:00,56.72,56.81,56.69,56.77,36200.0,41.8694,41.9358,41.8473,41.9063,36200.0
2013-04-19 14:10:00,56.77,56.85,56.76,56.79,38800.0,41.9063,41.9654,41.8989,41.9211,38800.0
2013-04-19 14:15:00,56.78,56.93,56.74,56.75,49600.0,41.9137,42.0244,41.8842,41.8915,49600.0
2013-04-19 14:20:00,56.75,56.79,56.74,56.76,31600.0,41.8915,41.9211,41.8842,41.8989,31600.0
2013-04-19 14:25:00,56.72,56.84,56.71,56.77,48200.0,41.8694,41.958,41.862,41.9063,48200.0
2013-04-19 14:30:00,56.77,56.79,56.73,56.74,28600.0,41.9063,41.9211,41.8768,41.8842,28600.0
2013-04-19 14:35:00,56.73,56.74,56.65,56.7,42200.0,41.8768,41.8842,41.8177,41.8546,42200.0
2013-04-19 14:40:00,56.68,56.73,56.58,56.6,25800.0,41.8399,41.8768,41.7661,41.7808,25800.0
2013-04-19 14:45:00,56.63,56.7,56.57,56.58,26000.0,41.803,41.8546,41.7587,41.7661,26000.0
2013-04-19 14:50:00,56.58,56.66,56.57,56.64,19200.0,41.7661,41.8251,41.7587,41.8103,19200.0
2013-04-19 14:55:00,56.63,56.67,56.6,56.65,27200.0,41.803,41.8325,41.7808,41.8177,27200.0
2013-04-19 15:00:00,56.65,56.65,56.54,56.58,25600.0,41.8177,41.8177,41.7365,41.7661,25600.0
2013-04-19 15:05:00,56.56,56.62,56.52,56.52,54800.0,41.7513,41.7956,41.7218,41.7218,54800.0
2013-04-19 15:10:00,56.52,56.58,56.5,56.55,93200.0,41.7218,41.7661,41.707,41.7439,93200.0
2013-04-19 15:15:00,56.55,56.57,56.5,56.57,63200.0,41.7439,41.7587,41.707,41.7587,63200.0
2013-04-19 15:20:00,56.56,56.63,56.5,56.57,69600.0,41.7513,41.803,41.707,41.7587,69600.0
2013-04-19 15:25:00,56.57,56.62,56.51,56.58,62800.0,41.7587,41.7956,41.7144,41.7661,62800.0
2013-04-19 15:30:00,56.59,56.61,56.51,56.51,67600.0,41.7734,41.7882,41.7144,41.7144,67600.0
2013-04-19 15:35:00,56.51,56.58,56.51,56.58,85000.0,41.7144,41.7661,41.7144,41.7661,85000.0
2013-04-19 15:40:00,56.58,56.69,56.58,56.66,109400.0,41.7661,41.8473,41.7661,41.8251,109400.0
2013-04-19 15:45:00,56.66,56.7,56.65,56.68,108200.0,41.8251,41.8546,41.8177,41.8399,108200.0
2013-04-19 15:50:00,56.69,56.74,56.66,56.72,110200.0,41.8473,41.8842,41.8251,41.8694,110200.0
2013-04-19 15:55:00,56.72,56.78,56.69,56.72,187000.0,41.8694,41.9137,41.8473,41.8694,187000.0
2013-04-22 09:30:00,56.91,57.48,56.91,57.46,140200.0,42.0097,42.4304,42.0097,42.4157,140200.0
2013-04-22 09:35:00,57.4,57.5,57.2,57.24,175200.0,42.3714,42.4452,42.2237,42.2533,175200.0
2013-04-22 09:40:00,57.23,57.24,57.11,57.12,85600.0,42.2459,42.2533,42.1573,42.1647,85600.0
2013-04-22 09:45:00,57.12,57.26,57.07,57.1,138000.0,42.1647,42.268,42.1278,42.1499,138000.0
2013-04-22 09:50:00,57.09,57.27,57.02,57.05,99400.0,42.1425,42.2754,42.0909,42.113,99400.0
2013-04-22 09:55:00,57.04,57.35,57.01,57.34,96400.0,42.1056,42.3345,42.0835,42.3271,96400.0
2013-04-22 10:00:00,57.31,57.33,57.01,57.28,80200.0,42.3049,42.3197,42.0835,42.2828,80200.0
2013-04-22 10:05:00,57.27,57.27,57.0,57.09,85200.0,42.2754,42.2754,42.0761,42.1425,85200.0
2013-04-22 10:10:00,57.09,57.15,57.02,57.1,77400.0,42.1425,42.1868,42.0909,42.1499,77400.0
2013-04-22 10:15:00,57.12,57.18,57.06,57.1,75600.0,42.1647,42.209,42.1204,42.1499,75600.0
2013-04-22 10:20:00,57.09,57.16,57.0,57.01,29800.0,42.1425,42.1942,42.0761,42.0835,29800.0
2013-04-22 10:25:00,57.01,57.01,56.8,56.92,35800.0,42.0835,42.0835,41.9285,42.017,35800.0
2013-04-22 10:30:00,56.88,56.95,56.76,56.95,42400.0,41.9875,42.0392,41.8989,42.0392,42400.0
2013-04-22 10:35:00,56.96,57.12,56.85,57.12,29400.0,42.0466,42.1647,41.9654,42.1647,29400.0
2013-04-22 10:40:00,57.1,57.18,57.01,57.05,55400.0,42.1499,42.209,42.0835,42.113,55400.0
2013-04-22 10:45:00,57.07,57.3,57.07,57.23,114400.0,42.1278,42.2975,42.1278,42.2459,114400.0
2013-04-22 10:50:00,57.22,57.26,57.15,57.2,39000.0,42.2385,42.268,42.1868,42.2237,39000.0
2013-04-22 10:55:00,57.18,57.25,57.15,57.15,38600.0,42.209,42.2606,42.1868,42.1868,38600.0
2013-04-22 11:00:00,57.17,57.18,57.12,57.16,28000.0,42.2016,42.209,42.1647,42.1942,28000.0
2013-04-22 11:05:00,57.18,57.3,57.16,57.22,73200.0,42.209,42.2975,42.1942,42.2385,73200.0
2013-04-22 11:10:00,57.23,57.26,57.11,57.16,134200.0,42.2459,42.268,42.1573,42.1942,134200.0
2013-04-22 11:15:00,57.13,57.26,57.12,57.24,100200.0,42.1721,42.268,42.1647,42.2533,100200.0
2013-04-22 11:20:00,57.24,57.26,57.12,57.16,54000.0,42.2533,42.268,42.1647,42.1942,54000.0
2013-04-22 11:25:00,57.17,57.25,57.15,57.24,16400.0,42.2016,42.2606,42.1868,42.2533,16400.0
2013-04-22 11:30:00,57.24,57.38,57.23,57.38,17000.0,42.2533,42.3566,42.2459,42.3566,17000.0
2013-04-22 11:35:00,57.4,57.57,57.39,57.57,77200.0,42.3714,42.4969,42.364,42.4969,77200.0
2013-04-22 11:40:00,57.56,57.57,57.45,57.48,22600.0,42.4895,42.4969,42.4083,42.4304,22600.0
2013-04-22 11:45:00,57.47,57.54,57.35,57.38,62200.0,42.423,42.4747,42.3345,42.3566,62200.0
2013-04-22 11:50:00,57.39,57.49,57.38,57.49,27800.0,42.364,42.4378,42.3566,42.4378,27800.0
2013-04-22 11:55:00,57.49,57.55,57.46,57.49,48800.0,42.4378,42.4821,42.4157,42.4378,48800.0
2013-04-22 12:00:00,57.49,57.54,57.44,57.51,88800.0,42.4378,42.4747,42.4009,42.4526,88800.0
2013-04-22 12:05:00,57.5,57.58,57.48,57.58,73400.0,42.4452,42.5042,42.4304,42.5042,73400.0
2013-04-22 12:10:00,57.58,57.63,57.54,57.55,36000.0,42.5042,42.5411,42.4747,42.4821,36000.0
2013-04-22 12:15:00,57.55,57.56,57.5,57.5,14000.0,42.4821,42.4895,42.4452,42.4452,14000.0
2013-04-22 12:20:00,57.51,57.55,57.5,57.51,15800.0,42.4526,42.4821,42.4452,42.4526,15800.0
2013-04-22 12:25:00,57.52,57.53,57.5,57.52,9000.0,42.4599,42.4673,42.4452,42.4599,9000.0
2013-04-22 12:30:00,57.53,57.55,57.49,57.49,10200.0,42.4673,42.4821,42.4378,42.4378,10200.0
2013-04-22 12:35:00,57.5,57.6,57.5,57.6,36400.0,42.4452,42.519,42.4452,42.519,36400.0
2013-04-22 12:40:00,57.6,57.68,57.58,57.68,55800.0,42.519,42.5781,42.5042,42.5781,55800.0
2013-04-22 12:45:00,57.68,57.7,57.65,57.69,20000.0,42.5781,42.5928,42.5559,42.5854,20000.0
2013-04-22 12:50:00,57.7,57.7,57.54,57.58,21200.0,42.5928,42.5928,42.4747,42.5042,21200.0
2013-04-22 12:55:00,57.6,57.66,57.58,57.6,11200.0,42.519,42.5633,42.5042,42.519,11200.0
2013-04-22 13:00:00,57.6,57.6,57.48,57.48,18800.0,42.519,42.519,42.4304,42.4304,18800.0
2013-04-22 13:05:00,57.49,57.56,57.49,57.56,12600.0,42.4378,42.4895,42.4378,42.4895,12600.0
2013-04-22 13:10:00,57.56,57.63,57.56,57.6,20800.0,42.4895,42.5411,42.4895,42.519,20800.0
2013-04-22 13:15:00,57.62,57.62,57.53,57.54,12000.0,42.5338,42.5338,42.4673,42.4747,12000.0
2013-04-22 13:20:00,57.55,57.59,57.53,57.54,24800.0,42.4821,42.5116,42.4673,42.4747,24800.0
2013-04-22 13:25:00,57.54,57.55,57.51,57.55,18200.0,42.4747,42.4821,42.4526,42.4821,18200.0
2013-04-22 13:30:00,57.54,57.58,57.49,57.52,35200.0,42.4747,42.5042,42.4378,42.4599,35200.0
2013-04-22 13:35:00,57.54,57.57,57.48,57.51,44200.0,42.4747,42.4969,42.4304,42.4526,44200.0
2013-04-22 13:40:00,57.52,57.65,57.52,57.65,17000.0,42.4599,42.5559,42.4599,42.5559,17000.0
2013-04-22 13:45:00,57.65,57.7,57.57,57.57,25800.0,42.5559,42.5928,42.4969,42.4969,25800.0
2013-04-22 13:50:00,57.56,57.57,57.47,57.55,34600.0,42.4895,42.4969,42.423,42.4821,34600.0
2013-04-22 13:55:00,57.55,57.61,57.45,57.59,52200.0,42.4821,42.5264,42.4083,42.5116,52200.0
2013-04-22 14:00:00,57.59,57.79,57.58,57.79,113800.0,42.5116,42.6593,42.5042,42.6593,113800.0
2013-04-22 14:05:00,57.77,57.83,57.76,57.81,32200.0,42.6445,42.6888,42.6371,42.674,32200.0
2013-04-22 14:10:00,57.79,57.8,57.74,57.8,23400.0,42.6593,42.6666,42.6223,42.6666,23400.0
2013-04-22 14:15:00,57.81,57.97,57.78,57.97,59800.0,42.674,42.7921,42.6519,42.7921,59800.0
2013-04-22 14:20:00,57.98,58.13,57.98,58.08,52800.0,42.7995,42.9102,42.7995,42.8733,52800.0
2013-04-22 14:25:00,58.08,58.21,58.08,58.1,48600.0,42.8733,42.9693,42.8733,42.8881,48600.0
2013-04-22 14:30:00,58.11,58.22,58.11,58.22,31200.0,42.8955,42.9767,42.8955,42.9767,31200.0
2013-04-22 14:35:00,58.22,58.26,58.17,58.21,36400.0,42.9767,43.0062,42.9398,42.9693,36400.0
2013-04-22 14:40:00,58.22,58.27,58.15,58.16,53000.0,42.9767,43.0136,42.925,42.9324,53000.0
2013-04-22 14:45:00,58.15,58.2,58.1,58.12,36200.0,42.925,42.9619,42.8881,42.9029,36200.0
2013-04-22 14:50:00,58.1,58.24,58.1,58.24,36200.0,42.8881,42.9914,42.8881,42.9914,36200.0
2013-04-22 14:55:00,58.25,58.25,58.18,58.22,31200.0,42.9988,42.9988,42.9471,42.9767,31200.0
2013-04-22 15:00:00,58.2,58.29,58.19,58.24,104000.0,42.9619,43.0283,42.9545,42.9914,104000.0
2013-04-22 15:05:00,58.24,58.31,58.22,58.3,46600.0,42.9914,43.0431,42.9767,43.0357,46600.0
2013-04-22 15:10:00,58.29,58.39,58.28,58.37,46200.0,43.0283,43.1022,43.021,43.0874,46200.0
2013-04-22 15:15:00,58.35,58.36,58.28,58.33,45000.0,43.0726,43.08,43.021,43.0579,45000.0
2013-04-22 15:20:00,58.33,58.38,58.3,58.3,51000.0,43.0579,43.0948,43.0357,43.0357,51000.0
2013-04-22 15:25:00,58.3,58.35,58.27,58.3,27000.0,43.0357,43.0726,43.0136,43.0357,27000.0
2013-04-22 15:30:00,58.31,58.41,58.26,58.37,55400.0,43.0431,43.1169,43.0062,43.0874,55400.0
2013-04-22 15:35:00,58.37,58.37,58.27,58.35,37000.0,43.0874,43.0874,43.0136,43.0726,37000.0
2013-04-22 15:40:00,58.35,58.35,58.3,58.33,28400.0,43.0726,43.0726,43.0357,43.0579,28400.0
2013-04-22 15:45:00,58.33,58.33,58.22,58.24,76200.0,43.0579,43.0579,42.9767,42.9914,76200.0
2013-04-22 15:50:00,58.24,58.31,58.16,58.24,101400.0,42.9914,43.0431,42.9324,42.9914,101400.0
2013-04-22 15:55:00,58.23,58.24,58.16,58.22,92400.0,42.9841,42.9914,42.9324,42.9767,92400.0
2013-04-23 09:30:00,58.45,58.45,57.9,58.23,129200.0,43.1464,43.1464,42.7405,42.9841,129200.0
2013-04-23 09:35:00,58.16,58.27,58.07,58.17,44800.0,42.9324,43.0136,42.8659,42.9398,44800.0
2013-04-23 09:40:00,58.17,58.3,58.02,58.05,73600.0,42.9398,43.0357,42.829,42.8512,73600.0
2013-04-23 09:45:00,58.08,58.23,58.08,58.18,47800.0,42.8733,42.9841,42.8733,42.9471,47800.0
2013-04-23 09:50:00,58.19,58.27,57.99,58.0,73400.0,42.9545,43.0136,42.8069,42.8143,73400.0
2013-04-23 09:55:00,57.94,57.99,57.84,57.87,40000.0,42.77,42.8069,42.6962,42.7183,40000.0
2013-04-23 10:00:00,57.85,57.97,57.76,57.82,102400.0,42.7035,42.7921,42.6371,42.6814,102400.0
2013-04-23 10:05:00,57.81,57.83,57.63,57.71,230400.0,42.674,42.6888,42.5411,42.6002,230400.0
2013-04-23 10:10:00,57.71,58.02,57.71,58.0,141000.0,42.6002,42.829,42.6002,42.8143,141000.0
2013-04-23 10:15:00,58.01,58.26,57.99,58.24,89000.0,42.8217,43.0062,42.8069,42.9914,89000.0
2013-04-23 10:20:00,58.24,58.33,58.08,58.08,39600.0,42.9914,43.0579,42.8733,42.8733,39600.0
2013-04-23 10:25:00,58.07,58.18,58.07,58.11,40200.0,42.8659,42.9471,42.8659,42.8955,40200.0
2013-04-23 10:30:00,58.07,58.23,58.06,58.09,42800.0,42.8659,42.9841,42.8586,42.8807,42800.0
2013-04-23 10:35:00,58.1,58.2,58.05,58.13,29000.0,42.8881,42.9619,42.8512,42.9102,29000.0
2013-04-23 10:40:00,58.1,58.16,58.05,58.07,39800.0,42.8881,42.9324,42.8512,42.8659,39800.0
2013-04-23 10:45:00,58.09,58.23,58.06,58.15,31200.0,42.8807,42.9841,42.8586,42.925,31200.0
2013-04-23 10:50:00,58.14,58.18,58.09,58.18,29400.0,42.9176,42.9471,42.8807,42.9471,29400.0
2013-04-23 10:55:00,58.18,58.22,58.1,58.1,32400.0,42.9471,42.9767,42.8881,42.8881,32400.0
2013-04-23 11:00:00,58.13,58.21,58.13,58.18,26000.0,42.9102,42.9693,42.9102,42.9471,26000.0
2013-04-23 11:05:00,58.21,58.21,58.13,58.16,32800.0,42.9693,42.9693,42.9102,42.9324,32800.0
2013-04-23 11:10:00,58.17,58.3,58.15,58.29,84000.0,42.9398,43.0357,42.925,43.0283,84000.0
2013-04-23 11:15:00,58.29,58.55,58.27,58.51,115800.0,43.0283,43.2203,43.0136,43.1907,115800.0
2013-04-23 11:20:00,58.52,58.63,58.45,58.59,39200.0,43.1981,43.2793,43.1464,43.2498,39200.0
2013-04-23 11:25:00,58.61,58.69,58.51,58.52,83200.0,43.2646,43.3236,43.1907,43.1981,83200.0
2013-04-23 11:30:00,58.52,58.52,58.36,58.36,35600.0,43.1981,43.1981,43.08,43.08,35600.0
2013-04-23 11:35:00,58.34,58.41,58.31,58.31,24000.0,43.0653,43.1169,43.0431,43.0431,24000.0
2013-04-23 11:40:00,58.33,58.35,58.27,58.34,36200.0,43.0579,43.0726,43.0136,43.0653,36200.0
2013-04-23 11:45:00,58.34,58.58,58.34,58.58,30800.0,43.0653,43.2424,43.0653,43.2424,30800.0
2013-04-23 11:50:00,58.57,58.57,58.42,58.42,20800.0,43.235,43.235,43.1243,43.1243,20800.0
2013-04-23 11:55:00,58.43,58.5,58.42,58.46,23800.0,43.1317,43.1834,43.1243,43.1538,23800.0
2013-04-23 12:00:00,58.46,58.46,58.35,58.43,21000.0,43.1538,43.1538,43.0726,43.1317,21000.0
2013-04-23 12:05:00,58.41,58.41,58.31,58.32,16000.0,43.1169,43.1169,43.0431,43.0505,16000.0
2013-04-23 12:10:00,58.32,58.5,58.28,58.5,102000.0,43.0505,43.1834,43.021,43.1834,102000.0
2013-04-23 12:15:00,58.48,58.54,58.47,58.52,44800.0,43.1686,43.2129,43.1612,43.1981,44800.0
2013-04-23 12:20:00,58.52,58.54,58.5,58.51,26800.0,43.1981,43.2129,43.1834,43.1907,26800.0
2013-04-23 12:25:00,58.51,58.51,58.41,58.42,19000.0,43.1907,43.1907,43.1169,43.1243,19000.0
2013-04-23 12:30:00,58.41,58.42,58.37,58.39,31800.0,43.1169,43.1243,43.0874,43.1022,31800.0
2013-04-23 12:35:00,58.39,58.43,58.37,58.41,26400.0,43.1022,43.1317,43.0874,43.1169,26400.0
2013-04-23 12:40:00,58.41,58.45,58.38,58.38,30000.0,43.1169,43.1464,43.0948,43.0948,30000.0
2013-04-23 12:45:00,58.39,58.44,58.37,58.37,28400.0,43.1022,43.1391,43.0874,43.0874,28400.0
2013-04-23 12:50:00,58.37,58.38,58.32,58.35,43600.0,43.0874,43.0948,43.0505,43.0726,43600.0
2013-04-23 12:55:00,58.35,58.35,58.29,58.32,23600.0,43.0726,43.0726,43.0283,43.0505,23600.0
2013-04-23 13:00:00,58.31,58.31,58.21,58.21,14800.0,43.0431,43.0431,42.9693,42.9693,14800.0
2013-04-23 13:05:00,58.22,58.3,57.87,57.87,101400.0,42.9767,43.0357,42.7183,42.7183,101400.0
2013-04-23 13:10:00,57.81,58.42,57.65,58.42,123000.0,42.674,43.1243,42.5559,43.1243,123000.0
2013-04-23 13:15:00,58.4,58.45,58.2,58.27,35200.0,43.1095,43.1464,42.9619,43.0136,35200.0
2013-04-23 13:20:00,58.26,58.35,58.18,58.28,19200.0,43.0062,43.0726,42.9471,43.021,19200.0
2013-04-23 13:25:00,58.25,58.27,58.13,58.16,34000.0,42.9988,43.0136,42.9102,42.9324,34000.0
2013-04-23 13:30:00,58.18,58.18,58.05,58.13,56800.0,42.9471,42.9471,42.8512,42.9102,56800.0
2013-04-23 13:35:00,58.12,58.19,58.07,58.17,43200.0,42.9029,42.9545,42.8659,42.9398,43200.0
2013-04-23 13:40:00,58.18,58.27,58.18,58.25,32600.0,42.9471,43.0136,42.9471,42.9988,32600.0
2013-04-23 13:45:00,58.27,58.31,58.25,58.3,40400.0,43.0136,43.0431,42.9988,43.0357,40400.0
2013-04-23 13:50:00,58.31,58.38,58.28,58.38,39600.0,43.0431,43.0948,43.021,43.0948,39600.0
2013-04-23 13:55:00,58.37,58.43,58.32,58.37,40800.0,43.0874,43.1317,43.0505,43.0874,40800.0
2013-04-23 14:00:00,58.36,58.47,58.35,58.44,26600.0,43.08,43.1612,43.0726,43.1391,26600.0
2013-04-23 14:05:00,58.46,58.49,58.43,58.47,50200.0,43.1538,43.176,43.1317,43.1612,50200.0
2013-04-23 14:10:00,58.48,58.49,58.37,58.39,59400.0,43.1686,43.176,43.0874,43.1022,59400.0
2013-04-23 14:15:00,58.41,58.41,58.3,58.32,18200.0,43.1169,43.1169,43.0357,43.0505,18200.0
2013-04-23 14:20:00,58.32,58.34,58.24,58.29,44800.0,43.0505,43.0653,42.9914,43.0283,44800.0
2013-04-23 14:25:00,58.29,58.34,58.19,58.23,27600.0,43.0283,43.0653,42.9545,42.9841,27600.0
2013-04-23 14:30:00,58.21,58.26,58.14,58.2,46000.0,42.9693,43.0062,42.9176,42.9619,46000.0
2013-04-23 14:35:00,58.19,58.24,58.16,58.19,16200.0,42.9545,42.9914,42.9324,42.9545,16200.0
2013-04-23 14:40:00,58.19,58.23,58.15,58.17,26000.0,42.9545,42.9841,42.925,42.9398,26000.0
2013-04-23 14:45:00,58.17,58.27,58.17,58.24,24200.0,42.9398,43.0136,42.9398,42.9914,24200.0
2013-04-23 14:50:00,58.26,58.29,58.21,58.27,22200.0,43.0062,43.0283,42.9693,43.0136,22200.0
2013-04-23 14:55:00,58.26,58.31,58.24,58.29,21600.0,43.0062,43.0431,42.9914,43.0283,21600.0
2013-04-23 15:00:00,58.28,58.34,58.26,58.29,23800.0,43.021,43.0653,43.0062,43.0283,23800.0
2013-04-23 15:05:00,58.3,58.34,58.26,58.28,35800.0,43.0357,43.0653,43.0062,43.021,35800.0
2013-04-23 15:10:00,58.31,58.39,58.29,58.35,33000.0,43.0431,43.1022,43.0283,43.0726,33000.0
2013-04-23 15:15:00,58.34,58.44,58.34,58.41,34000.0,43.0653,43.1391,43.0653,43.1169,34000.0
2013-04-23 15:20:00,58.39,58.48,58.38,58.47,27800.0,43.1022,43.1686,43.0948,43.1612,27800.0
2013-04-23 15:25:00,58.49,58.55,58.48,58.52,49600.0,43.176,43.2203,43.1686,43.1981,49600.0
2013-04-23 15:30:00,58.53,58.57,58.51,58.57,45600.0,43.2055,43.235,43.1907,43.235,45600.0
2013-04-23 15:35:00,58.55,58.58,58.49,58.51,45600.0,43.2203,43.2424,43.176,43.1907,45600.0
2013-04-23 15:40:00,58.51,58.52,58.46,58.46,32000.0,43.1907,43.1981,43.1538,43.1538,32000.0
2013-04-23 15:45:00,58.48,58.52,58.43,58.52,80800.0,43.1686,43.1981,43.1317,43.1981,80800.0
2013-04-23 15:50:00,58.51,58.57,58.47,58.51,104800.0,43.1907,43.235,43.1612,43.1907,104800.0
2013-04-23 15:55:00,58.52,58.54,58.46,58.5,183400.0,43.1981,43.2129,43.1538,43.1834,183400.0
2013-04-24 09:30:00,58.52,59.12,58.46,59.1,96800.0,43.1981,43.641,43.1538,43.6263,96800.0
2013-04-24 09:35:00,59.1,59.1,58.71,58.74,43600.0,43.6263,43.6263,43.3384,43.3605,43600.0
2013-04-24 09:40:00,58.76,58.86,58.66,58.82,35400.0,43.3753,43.4491,43.3015,43.4196,35400.0
2013-04-24 09:45:00,58.79,59.04,58.75,59.03,25600.0,43.3974,43.582,43.3679,43.5746,25600.0
2013-04-24 09:50:00,59.01,59.02,58.85,58.99,47200.0,43.5598,43.5672,43.4417,43.5451,47200.0
2013-04-24 09:55:00,58.98,59.09,58.9,58.99,49400.0,43.5377,43.6189,43.4786,43.5451,49400.0
2013-04-24 10:00:00,59.04,59.16,58.98,59.1,62000.0,43.582,43.6706,43.5377,43.6263,62000.0
2013-04-24 10:05:00,59.13,59.26,59.12,59.22,30400.0,43.6484,43.7444,43.641,43.7148,30400.0
2013-04-24 10:10:00,59.17,59.32,59.15,59.24,200800.0,43.6779,43.7887,43.6632,43.7296,200800.0
2013-04-24 10:15:00,59.25,59.4,59.2,59.38,160600.0,43.737,43.8477,43.7001,43.833,160600.0
2013-04-24 10:20:00,59.37,59.46,59.35,59.38,28000.0,43.8256,43.892,43.8108,43.833,28000.0
2013-04-24 10:25:00,59.35,59.58,59.35,59.57,63400.0,43.8108,43.9806,43.8108,43.9732,63400.0
2013-04-24 10:30:00,59.59,59.66,59.43,59.48,46200.0,43.988,44.0396,43.8699,43.9068,46200.0
2013-04-24 10:35:00,59.47,59.52,59.35,59.39,21400.0,43.8994,43.9363,43.8108,43.8403,21400.0
2013-04-24 10:40:00,59.38,59.52,59.32,59.4,45800.0,43.833,43.9363,43.7887,43.8477,45800.0
2013-04-24 10:45:00,59.37,59.45,59.31,59.36,26000.0,43.8256,43.8846,43.7813,43.8182,26000.0
2013-04-24 10:50:00,59.33,59.4,59.24,59.4,21200.0,43.796,43.8477,43.7296,43.8477,21200.0
2013-04-24 10:55:00,59.38,59.4,59.26,59.27,14800.0,43.833,43.8477,43.7444,43.7518,14800.0
2013-04-24 11:00:00,59.27,59.35,59.22,59.23,48600.0,43.7518,43.8108,43.7148,43.7222,48600.0
2013-04-24 11:05:00,59.25,59.25,59.12,59.13,13200.0,43.737,43.737,43.641,43.6484,13200.0
2013-04-24 11:10:00,59.1,59.24,59.06,59.21,24200.0,43.6263,43.7296,43.5967,43.7075,24200.0
2013-04-24 11:15:00,59.21,59.33,59.1,59.29,35000.0,43.7075,43.796,43.6263,43.7665,35000.0
2013-04-24 11:20:00,59.29,59.29,59.16,59.16,19000.0,43.7665,43.7665,43.6706,43.6706,19000.0
2013-04-24 11:25:00,59.16,59.24,59.05,59.24,29200.0,43.6706,43.7296,43.5894,43.7296,29200.0
2013-04-24 11:30:00,59.24,59.44,59.24,59.4,43800.0,43.7296,43.8772,43.7296,43.8477,43800.0
2013-04-24 11:35:00,59.41,59.44,59.31,59.34,16000.0,43.8551,43.8772,43.7813,43.8034,16000.0
2013-04-24 11:40:00,59.32,59.38,59.3,59.36,10800.0,43.7887,43.833,43.7739,43.8182,10800.0
2013-04-24 11:45:00,59.34,59.5,59.33,59.45,32400.0,43.8034,43.9215,43.796,43.8846,32400.0
2013-04-24 11:50:00,59.47,59.52,59.42,59.42,12600.0,43.8994,43.9363,43.8625,43.8625,12600.0
2013-04-24 11:55:00,59.44,59.55,59.44,59.49,15200.0,43.8772,43.9584,43.8772,43.9142,15200.0
2013-04-24 12:00:00,59.5,59.59,59.5,59.58,40400.0,43.9215,43.988,43.9215,43.9806,40400.0
2013-04-24 12:05:00,59.58,59.61,59.52,59.6,94200.0,43.9806,44.0027,43.9363,43.9954,94200.0
2013-04-24 12:10:00,59.6,59.66,59.57,59.64,114400.0,43.9954,44.0396,43.9732,44.0249,114400.0
2013-04-24 12:15:00,59.64,59.77,59.6,59.76,142400.0,44.0249,44.1208,43.9954,44.1135,142400.0
2013-04-24 12:20:00,59.76,59.83,59.74,59.79,70600.0,44.1135,44.1651,44.0987,44.1356,70600.0
2013-04-24 12:25:00,59.79,59.82,59.68,59.69,83400.0,44.1356,44.1578,44.0544,44.0618,83400.0
2013-04-24 12:30:00,59.68,60.02,59.65,59.67,77800.0,44.0544,44.3054,44.0323,44.047,77800.0
2013-04-24 12:35:00,59.63,59.65,59.56,59.58,16400.0,44.0175,44.0323,43.9658,43.9806,16400.0
2013-04-24 12:40:00,59.57,59.62,59.5,59.57,19600.0,43.9732,44.0101,43.9215,43.9732,19600.0
2013-04-24 12:45:00,59.58,59.65,59.56,59.58,14800.0,43.9806,44.0323,43.9658,43.9806,14800.0
2013-04-24 12:50:00,59.59,59.66,59.56,59.58,35800.0,43.988,44.0396,43.9658,43.9806,35800.0
2013-04-24 12:55:00,59.6,59.66,59.6,59.61,19600.0,43.9954,44.0396,43.9954,44.0027,19600.0
2013-04-24 13:00:00,59.6,59.65,59.58,59.65,19800.0,43.9954,44.0323,43.9806,44.0323,19800.0
2013-04-24 13:05:00,59.64,59.65,59.61,59.63,22800.0,44.0249,44.0323,44.0027,44.0175,22800.0
2013-04-24 13:10:00,59.63,59.74,59.59,59.74,40800.0,44.0175,44.0987,43.988,44.0987,40800.0
2013-04-24 13:15:00,59.73,59.76,59.69,59.74,49400.0,44.0913,44.1135,44.0618,44.0987,49400.0
2013-04-24 13:20:00,59.74,59.82,59.74,59.77,18600.0,44.0987,44.1578,44.0987,44.1208,18600.0
2013-04-24 13:25:00,59.77,59.81,59.75,59.77,61200.0,44.1208,44.1504,44.1061,44.1208,61200.0
2013-04-24 13:30:00,59.77,59.78,59.7,59.76,53000.0,44.1208,44.1282,44.0692,44.1135,53000.0
2013-04-24 13:35:00,59.74,59.82,59.74,59.82,18600.0,44.0987,44.1578,44.0987,44.1578,18600.0
2013-04-24 13:40:00,59.82,59.9,59.79,59.82,54400.0,44.1578,44.2168,44.1356,44.1578,54400.0
2013-04-24 13:45:00,59.82,59.93,59.81,59.89,32800.0,44.1578,44.239,44.1504,44.2094,32800.0
2013-04-24 13:50:00,59.89,59.98,59.89,59.95,21600.0,44.2094,44.2759,44.2094,44.2537,21600.0
2013-04-24 13:55:00,59.94,59.97,59.91,59.95,21200.0,44.2463,44.2685,44.2242,44.2537,21200.0
2013-04-24 14:00:00,59.93,59.99,59.93,59.98,37400.0,44.239,44.2832,44.239,44.2759,37400.0
2013-04-24 14:05:00,59.95,59.99,59.92,59.99,37600.0,44.2537,44.2832,44.2316,44.2832,37600.0
2013-04-24 14:10:00,59.99,60.02,59.99,60.02,49400.0,44.2832,44.3054,44.2832,44.3054,49400.0
2013-04-24 14:15:00,60.02,60.02,59.98,60.02,56800.0,44.3054,44.3054,44.2759,44.3054,56800.0
2013-04-24 14:20:00,60.02,60.02,59.99,60.01,22400.0,44.3054,44.3054,44.2832,44.298,22400.0
2013-04-24 14:25:00,60.01,60.03,59.99,60.0,52600.0,44.298,44.3128,44.2832,44.2906,52600.0
2013-04-24 14:30:00,59.99,60.01,59.98,59.99,9400.0,44.2832,44.298,44.2759,44.2832,9400.0
2013-04-24 14:35:00,60.0,60.04,60.0,60.04,34400.0,44.2906,44.3202,44.2906,44.3202,34400.0
2013-04-24 14:40:00,60.04,60.07,60.01,60.05,29800.0,44.3202,44.3423,44.298,44.3275,29800.0
2013-04-24 14:45:00,60.05,60.08,59.99,60.07,18400.0,44.3275,44.3497,44.2832,44.3423,18400.0
2013-04-24 14:50:00,60.07,60.13,60.04,60.1,17200.0,44.3423,44.3866,44.3202,44.3644,17200.0
2013-04-24 14:55:00,60.13,60.23,60.13,60.21,25200.0,44.3866,44.4604,44.3866,44.4456,25200.0
2013-04-24 15:00:00,60.21,60.22,60.14,60.22,21000.0,44.4456,44.453,44.394,44.453,21000.0
2013-04-24 15:05:00,60.22,60.22,60.1,60.11,27600.0,44.453,44.453,44.3644,44.3718,27600.0
2013-04-24 15:10:00,60.1,60.11,59.96,59.96,30800.0,44.3644,44.3718,44.2611,44.2611,30800.0
2013-04-24 15:15:00,59.96,60.02,59.95,60.01,22000.0,44.2611,44.3054,44.2537,44.298,22000.0
2013-04-24 15:20:00,60.01,60.01,59.93,59.97,27000.0,44.298,44.298,44.239,44.2685,27000.0
2013-04-24 15:25:00,59.96,59.97,59.9,59.93,31400.0,44.2611,44.2685,44.2168,44.239,31400.0
2013-04-24 15:30:00,59.9,59.98,59.88,59.89,32000.0,44.2168,44.2759,44.202,44.2094,32000.0
2013-04-24 15:35:00,59.88,59.94,59.84,59.94,28600.0,44.202,44.2463,44.1725,44.2463,28600.0
2013-04-24 15:40:00,59.94,60.0,59.93,59.94,65600.0,44.2463,44.2906,44.239,44.2463,65600.0
2013-04-24 15:45:00,59.94,60.01,59.93,59.96,74200.0,44.2463,44.298,44.239,44.2611,74200.0
2013-04-24 15:50:00,59.95,60.01,59.95,59.99,68400.0,44.2537,44.298,44.2537,44.2832,68400.0
2013-04-24 15:55:00,59.98,60.03,59.93,59.97,192400.0,44.2759,44.3128,44.239,44.2685,192400.0
2013-04-25 09:30:00,60.08,60.08,59.7,60.01,65400.0,44.3497,44.3497,44.0692,44.298,65400.0
2013-04-25 09:35:00,60.06,60.31,60.04,60.31,114600.0,44.3349,44.5195,44.3202,44.5195,114600.0
2013-04-25 09:40:00,60.24,60.27,59.68,59.8,35000.0,44.4678,44.4899,44.0544,44.143,35000.0
2013-04-25 09:45:00,59.8,59.95,59.73,59.95,31000.0,44.143,44.2537,44.0913,44.2537,31000.0
2013-04-25 09:50:00,59.95,60.23,59.95,60.18,37200.0,44.2537,44.4604,44.2537,44.4235,37200.0
2013-04-25 09:55:00,60.17,60.29,60.09,60.28,80600.0,44.4161,44.5047,44.3571,44.4973,80600.0
2013-04-25 10:00:00,60.25,60.49,60.24,60.47,81600.0,44.4752,44.6523,44.4678,44.6376,81600.0
2013-04-25 10:05:00,60.47,60.8,60.47,60.76,103000.0,44.6376,44.8812,44.6376,44.8516,103000.0
2013-04-25 10:10:00,60.79,60.84,60.74,60.79,77800.0,44.8738,44.9107,44.8369,44.8738,77800.0
2013-04-25 10:15:00,60.79,60.95,60.78,60.95,44000.0,44.8738,44.9919,44.8664,44.9919,44000.0
2013-04-25 10:20:00,60.97,61.19,60.96,61.17,137800.0,45.0067,45.1691,44.9993,45.1543,137800.0
2013-04-25 10:25:00,61.16,61.18,61.01,61.05,63600.0,45.1469,45.1617,45.0362,45.0657,63600.0
2013-04-25 10:30:00,61.07,61.15,61.02,61.15,48000.0,45.0805,45.1395,45.0436,45.1395,48000.0
2013-04-25 10:35:00,61.16,61.29,61.08,61.1,54200.0,45.1469,45.2429,45.0879,45.1026,54200.0
2013-04-25 10:40:00,61.12,61.22,61.07,61.16,62600.0,45.1174,45.1912,45.0805,45.1469,62600.0
2013-04-25 10:45:00,61.17,61.27,61.12,61.27,48800.0,45.1543,45.2281,45.1174,45.2281,48800.0
2013-04-25 10:50:00,61.27,61.38,61.27,61.32,75200.0,45.2281,45.3093,45.2281,45.265,75200.0
2013-04-25 10:55:00,61.33,61.54,61.32,61.52,76400.0,45.2724,45.4274,45.265,45.4127,76400.0
2013-04-25 11:00:00,61.52,61.64,61.49,61.63,84600.0,45.4127,45.5012,45.3905,45.4939,84600.0
2013-04-25 11:05:00,61.62,61.7,61.53,61.55,87800.0,45.4865,45.5455,45.42,45.4348,87800.0
2013-04-25 11:10:00,61.56,61.64,61.46,61.47,54600.0,45.4422,45.5012,45.3684,45.3757,54600.0
2013-04-25 11:15:00,61.46,61.52,61.38,61.47,58800.0,45.3684,45.4127,45.3093,45.3757,58800.0
2013-04-25 11:20:00,61.44,61.51,61.41,61.49,57400.0,45.3536,45.4053,45.3315,45.3905,57400.0
2013-04-25 11:25:00,61.49,61.5,61.35,61.35,37200.0,45.3905,45.3979,45.2872,45.2872,37200.0
2013-04-25 11:30:00,61.35,61.49,61.35,61.49,45600.0,45.2872,45.3905,45.2872,45.3905,45600.0
2013-04-25 11:35:00,61.49,61.55,61.48,61.55,27000.0,45.3905,45.4348,45.3831,45.4348,27000.0
2013-04-25 11:40:00,61.53,61.54,61.4,61.43,88200.0,45.42,45.4274,45.3241,45.3462,88200.0
2013-04-25 11:45:00,61.44,61.47,61.38,61.38,24000.0,45.3536,45.3757,45.3093,45.3093,24000.0
2013-04-25 11:50:00,61.38,61.38,61.19,61.19,29200.0,45.3093,45.3093,45.1691,45.1691,29200.0
2013-04-25 11:55:00,61.17,61.24,61.17,61.24,25800.0,45.1543,45.206,45.1543,45.206,25800.0
2013-04-25 12:00:00,61.24,61.32,61.2,61.29,44000.0,45.206,45.265,45.1764,45.2429,44000.0
2013-04-25 12:05:00,61.29,61.35,61.24,61.33,13400.0,45.2429,45.2872,45.206,45.2724,13400.0
2013-04-25 12:10:00,61.32,61.33,61.29,61.31,26200.0,45.265,45.2724,45.2429,45.2576,26200.0
2013-04-25 12:15:00,61.32,61.32,61.2,61.23,26000.0,45.265,45.265,45.1764,45.1986,26000.0
2013-04-25 12:20:00,61.2,61.36,61.2,61.31,15200.0,45.1764,45.2945,45.1764,45.2576,15200.0
2013-04-25 12:25:00,61.32,61.32,61.21,61.24,23400.0,45.265,45.265,45.1838,45.206,23400.0
2013-04-25 12:30:00,61.27,61.34,61.16,61.34,25400.0,45.2281,45.2798,45.1469,45.2798,25400.0
2013-04-25 12:35:00,61.34,61.41,61.32,61.41,21800.0,45.2798,45.3315,45.265,45.3315,21800.0
2013-04-25 12:40:00,61.41,61.41,61.35,61.4,18800.0,45.3315,45.3315,45.2872,45.3241,18800.0
2013-04-25 12:45:00,61.42,61.45,61.41,61.45,13000.0,45.3388,45.361,45.3315,45.361,13000.0
2013-04-25 12:50:00,61.46,61.5,61.4,61.49,24800.0,45.3684,45.3979,45.3241,45.3905,24800.0
2013-04-25 12:55:00,61.49,61.5,61.41,61.5,32000.0,45.3905,45.3979,45.3315,45.3979,32000.0
2013-04-25 13:00:00,61.52,61.55,61.47,61.52,14000.0,45.4127,45.4348,45.3757,45.4127,14000.0
2013-04-25 13:05:00,61.52,61.55,61.45,61.45,24000.0,45.4127,45.4348,45.361,45.361,24000.0
2013-04-25 13:10:00,61.48,61.51,61.44,61.51,17000.0,45.3831,45.4053,45.3536,45.4053,17000.0
2013-04-25 13:15:00,61.52,61.65,61.52,61.59,52200.0,45.4127,45.5086,45.4127,45.4643,52200.0
2013-04-25 13:20:00,61.6,61.65,61.59,61.65,16000.0,45.4717,45.5086,45.4643,45.5086,16000.0
2013-04-25 13:25:00,61.64,61.66,61.61,61.65,25000.0,45.5012,45.516,45.4791,45.5086,25000.0
2013-04-25 13:30:00,61.63,61.65,61.6,61.65,21400.0,45.4939,45.5086,45.4717,45.5086,21400.0
2013-04-25 13:35:00,61.65,61.65,61.6,61.62,32400.0,45.5086,45.5086,45.4717,45.4865,32400.0
2013-04-25 13:40:00,61.61,61.67,61.6,61.65,42800.0,45.4791,45.5234,45.4717,45.5086,42800.0
2013-04-25 13:45:00,61.63,61.68,61.59,61.6,41800.0,45.4939,45.5308,45.4643,45.4717,41800.0
2013-04-25 13:50:00,61.62,61.66,61.57,61.63,64200.0,45.4865,45.516,45.4496,45.4939,64200.0
2013-04-25 13:55:00,61.63,61.72,61.61,61.68,69200.0,45.4939,45.5603,45.4791,45.5308,69200.0
2013-04-25 14:00:00,61.7,61.72,61.65,61.7,88400.0,45.5455,45.5603,45.5086,45.5455,88400.0
2013-04-25 14:05:00,61.7,61.77,61.68,61.69,48800.0,45.5455,45.5972,45.5308,45.5381,48800.0
2013-04-25 14:10:00,61.69,61.7,61.63,61.7,38800.0,45.5381,45.5455,45.4939,45.5455,38800.0
2013-04-25 14:15:00,61.68,61.68,61.57,61.57,39000.0,45.5308,45.5308,45.4496,45.4496,39000.0
2013-04-25 14:20:00,61.57,61.57,61.48,61.53,89200.0,45.4496,45.4496,45.3831,45.42,89200.0
2013-04-25 14:25:00,61.52,61.54,61.48,61.53,41600.0,45.4127,45.4274,45.3831,45.42,41600.0
2013-04-25 14:30:00,61.52,61.52,61.43,61.45,55200.0,45.4127,45.4127,45.3462,45.361,55200.0
2013-04-25 14:35:00,61.45,61.53,61.45,61.48,35600.0,45.361,45.42,45.361,45.3831,35600.0
2013-04-25 14:40:00,61.47,61.54,61.42,61.47,35600.0,45.3757,45.4274,45.3388,45.3757,35600.0
2013-04-25 14:45:00,61.47,61.47,61.39,61.42,91600.0,45.3757,45.3757,45.3167,45.3388,91600.0
2013-04-25 14:50:00,61.43,61.44,61.29,61.29,61800.0,45.3462,45.3536,45.2429,45.2429,61800.0
2013-04-25 14:55:00,61.29,61.29,61.1,61.15,102800.0,45.2429,45.2429,45.1026,45.1395,102800.0
2013-04-25 15:00:00,61.14,61.17,60.93,60.96,58600.0,45.1321,45.1543,44.9771,44.9993,58600.0
2013-04-25 15:05:00,60.93,60.95,60.76,60.79,59200.0,44.9771,44.9919,44.8516,44.8738,59200.0
2013-04-25 15:10:00,60.79,60.85,60.69,60.85,49000.0,44.8738,44.9181,44.8,44.9181,49000.0
2013-04-25 15:15:00,60.83,60.97,60.83,60.89,41800.0,44.9033,45.0067,44.9033,44.9476,41800.0
2013-04-25 15:20:00,60.91,60.91,60.72,60.78,58400.0,44.9624,44.9624,44.8221,44.8664,58400.0
2013-04-25 15:25:00,60.76,60.82,60.64,60.72,69600.0,44.8516,44.8959,44.7631,44.8221,69600.0
2013-04-25 15:30:00,60.7,60.78,60.69,60.77,44800.0,44.8073,44.8664,44.8,44.859,44800.0
2013-04-25 15:35:00,60.77,60.99,60.77,60.94,62400.0,44.859,45.0214,44.859,44.9845,62400.0
2013-04-25 15:40:00,60.95,61.05,60.95,61.03,69800.0,44.9919,45.0657,44.9919,45.0509,69800.0
2013-04-25 15:45:00,61.03,61.13,61.02,61.13,91400.0,45.0509,45.1248,45.0436,45.1248,91400.0
2013-04-25 15:50:00,61.12,61.13,60.86,60.86,120600.0,45.1174,45.1248,44.9255,44.9255,120600.0
2013-04-25 15:55:00,60.88,60.97,60.85,60.94,176200.0,44.9402,45.0067,44.9181,44.9845,176200.0
2013-04-26 09:30:00,60.85,60.96,60.76,60.96,34200.0,44.9181,44.9993,44.8516,44.9993,34200.0
2013-04-26 09:35:00,60.93,60.94,60.23,60.23,49000.0,44.9771,44.9845,44.4604,44.4604,49000.0
2013-04-26 09:40:00,60.27,60.55,60.25,60.37,71800.0,44.4899,44.6966,44.4752,44.5637,71800.0
2013-04-26 09:45:00,60.37,60.49,60.27,60.49,64200.0,44.5637,44.6523,44.4899,44.6523,64200.0
2013-04-26 09:50:00,60.49,60.65,60.46,60.52,31200.0,44.6523,44.7704,44.6302,44.6745,31200.0
2013-04-26 09:55:00,60.63,60.88,60.57,60.72,246600.0,44.7557,44.9402,44.7114,44.8221,246600.0
2013-04-26 10:00:00,60.72,60.77,60.57,60.58,32200.0,44.8221,44.859,44.7114,44.7188,32200.0
2013-04-26 10:05:00,60.58,60.6,60.4,60.49,88200.0,44.7188,44.7335,44.5859,44.6523,88200.0
2013-04-26 10:10:00,60.48,60.61,60.3,60.44,84000.0,44.6449,44.7409,44.5121,44.6154,84000.0
2013-04-26 10:15:00,60.47,60.47,60.31,60.42,35400.0,44.6376,44.6376,44.5195,44.6007,35400.0
2013-04-26 10:20:00,60.42,60.49,60.35,60.43,25600.0,44.6007,44.6523,44.549,44.608,25600.0
2013-04-26 10:25:00,60.42,60.46,60.28,60.41,20400.0,44.6007,44.6302,44.4973,44.5933,20400.0
2013-04-26 10:30:00,60.38,60.38,60.22,60.22,51000.0,44.5711,44.5711,44.453,44.453,51000.0
2013-04-26 10:35:00,60.2,60.22,60.03,60.12,67200.0,44.4383,44.453,44.3128,44.3792,67200.0
2013-04-26 10:40:00,60.14,60.27,60.13,60.21,51800.0,44.394,44.4899,44.3866,44.4456,51800.0
2013-04-26 10:45:00,60.24,60.29,60.17,60.24,58000.0,44.4678,44.5047,44.4161,44.4678,58000.0
2013-04-26 10:50:00,60.24,60.26,60.08,60.15,80200.0,44.4678,44.4826,44.3497,44.4014,80200.0
2013-04-26 10:55:00,60.13,60.18,60.08,60.16,68600.0,44.3866,44.4235,44.3497,44.4087,68600.0
2013-04-26 11:00:00,60.14,60.28,60.13,60.23,32000.0,44.394,44.4973,44.3866,44.4604,32000.0
2013-04-26 11:05:00,60.21,60.34,60.21,60.22,79000.0,44.4456,44.5416,44.4456,44.453,79000.0
2013-04-26 11:10:00,60.22,60.33,60.22,60.24,47000.0,44.453,44.5342,44.453,44.4678,47000.0
2013-04-26 11:15:00,60.24,60.32,60.2,60.24,36200.0,44.4678,44.5268,44.4383,44.4678,36200.0
2013-04-26 11:20:00,60.24,60.27,60.16,60.24,23600.0,44.4678,44.4899,44.4087,44.4678,23600.0
2013-04-26 11:25:00,60.27,60.3,60.19,60.22,48000.0,44.4899,44.5121,44.4309,44.453,48000.0
2013-04-26 11:30:00,60.21,60.34,60.18,60.31,51800.0,44.4456,44.5416,44.4235,44.5195,51800.0
2013-04-26 11:35:00,60.31,60.34,60.13,60.21,273200.0,44.5195,44.5416,44.3866,44.4456,273200.0
2013-04-26 11:40:00,60.18,60.19,60.13,60.13,32600.0,44.4235,44.4309,44.3866,44.3866,32600.0
2013-04-26 11:45:00,60.13,60.14,59.99,60.01,28400.0,44.3866,44.394,44.2832,44.298,28400.0
2013-04-26 11:50:00,59.99,60.0,59.83,60.0,18600.0,44.2832,44.2906,44.1651,44.2906,18600.0
2013-04-26 11:55:00,59.99,60.0,59.88,59.91,28000.0,44.2832,44.2906,44.202,44.2242,28000.0
2013-04-26 12:00:00,59.9,59.9,59.73,59.85,39200.0,44.2168,44.2168,44.0913,44.1799,39200.0
2013-04-26 12:05:00,59.88,60.02,59.84,59.96,47400.0,44.202,44.3054,44.1725,44.2611,47400.0
2013-04-26 12:10:00,59.95,60.02,59.82,59.82,32600.0,44.2537,44.3054,44.1578,44.1578,32600.0
2013-04-26 12:15:00,59.87,59.93,59.81,59.91,45200.0,44.1947,44.239,44.1504,44.2242,45200.0
2013-04-26 12:20:00,59.91,59.94,59.8,59.8,44000.0,44.2242,44.2463,44.143,44.143,44000.0
2013-04-26 12:25:00,59.79,59.93,59.79,59.9,14400.0,44.1356,44.239,44.1356,44.2168,14400.0
2013-04-26 12:30:00,59.9,59.99,59.88,59.94,30400.0,44.2168,44.2832,44.202,44.2463,30400.0
2013-04-26 12:35:00,59.92,60.0,59.92,60.0,48000.0,44.2316,44.2906,44.2316,44.2906,48000.0
2013-04-26 12:40:00,60.0,60.0,59.89,59.89,32800.0,44.2906,44.2906,44.2094,44.2094,32800.0
2013-04-26 12:45:00,59.9,59.97,59.88,59.93,20000.0,44.2168,44.2685,44.202,44.239,20000.0
2013-04-26 12:50:00,59.95,59.98,59.9,59.94,12600.0,44.2537,44.2759,44.2168,44.2463,12600.0
2013-04-26 12:55:00,59.95,59.95,59.88,59.95,18400.0,44.2537,44.2537,44.202,44.2537,18400.0
2013-04-26 13:00:00,59.96,59.96,59.89,59.96,28600.0,44.2611,44.2611,44.2094,44.2611,28600.0
2013-04-26 13:05:00,59.95,59.98,59.91,59.96,30000.0,44.2537,44.2759,44.2242,44.2611,30000.0
2013-04-26 13:10:00,59.96,59.98,59.82,59.91,43800.0,44.2611,44.2759,44.1578,44.2242,43800.0
2013-04-26 13:15:00,59.9,59.95,59.88,59.94,14800.0,44.2168,44.2537,44.202,44.2463,14800.0
2013-04-26 13:20:00,59.95,60.07,59.95,60.07,37600.0,44.2537,44.3423,44.2537,44.3423,37600.0
2013-04-26 13:25:00,60.06,60.08,60.01,60.05,47000.0,44.3349,44.3497,44.298,44.3275,47000.0
2013-04-26 13:30:00,60.09,60.1,59.99,59.99,65600.0,44.3571,44.3644,44.2832,44.2832,65600.0
2013-04-26 13:35:00,59.98,60.04,59.98,60.04,32400.0,44.2759,44.3202,44.2759,44.3202,32400.0
2013-04-26 13:40:00,60.02,60.15,59.98,60.15,60800.0,44.3054,44.4014,44.2759,44.4014,60800.0
2013-04-26 13:45:00,60.15,60.21,60.1,60.13,46600.0,44.4014,44.4456,44.3644,44.3866,46600.0
2013-04-26 13:50:00,60.13,60.15,60.05,60.05,45400.0,44.3866,44.4014,44.3275,44.3275,45400.0
2013-04-26 13:55:00,60.06,60.13,60.06,60.1,37800.0,44.3349,44.3866,44.3349,44.3644,37800.0
2013-04-26 14:00:00,60.1,60.16,60.05,60.13,37600.0,44.3644,44.4087,44.3275,44.3866,37600.0
2013-04-26 14:05:00,60.12,60.2,60.07,60.08,69600.0,44.3792,44.4383,44.3423,44.3497,69600.0
2013-04-26 14:10:00,60.08,60.15,60.08,60.12,64600.0,44.3497,44.4014,44.3497,44.3792,64600.0
2013-04-26 14:15:00,60.11,60.13,60.04,60.05,39800.0,44.3718,44.3866,44.3202,44.3275,39800.0
2013-04-26 14:20:00,60.07,60.1,60.0,60.1,46000.0,44.3423,44.3644,44.2906,44.3644,46000.0
2013-04-26 14:25:00,60.1,60.12,60.03,60.04,44600.0,44.3644,44.3792,44.3128,44.3202,44600.0
2013-04-26 14:30:00,60.04,60.09,59.96,59.96,52000.0,44.3202,44.3571,44.2611,44.2611,52000.0
2013-04-26 14:35:00,59.96,60.04,59.94,60.04,56400.0,44.2611,44.3202,44.2463,44.3202,56400.0
2013-04-26 14:40:00,60.03,60.06,59.96,59.97,50600.0,44.3128,44.3349,44.2611,44.2685,50600.0
2013-04-26 14:45:00,59.96,60.07,59.94,60.04,69000.0,44.2611,44.3423,44.2463,44.3202,69000.0
2013-04-26 14:50:00,60.04,60.05,59.87,59.91,48000.0,44.3202,44.3275,44.1947,44.2242,48000.0
2013-04-26 14:55:00,59.93,59.93,59.83,59.83,34800.0,44.239,44.239,44.1651,44.1651,34800.0
2013-04-26 15:00:00,59.83,59.96,59.83,59.9,56000.0,44.1651,44.2611,44.1651,44.2168,56000.0
2013-04-26 15:05:00,59.91,59.95,59.88,59.92,55000.0,44.2242,44.2537,44.202,44.2316,55000.0
2013-04-26 15:10:00,59.9,59.91,59.84,59.85,59000.0,44.2168,44.2242,44.1725,44.1799,59000.0
2013-04-26 15:15:00,59.85,59.87,59.8,59.82,53600.0,44.1799,44.1947,44.143,44.1578,53600.0
2013-04-26 15:20:00,59.82,59.85,59.72,59.72,74000.0,44.1578,44.1799,44.0839,44.0839,74000.0
2013-04-26 15:25:00,59.72,59.73,59.63,59.69,81200.0,44.0839,44.0913,44.0175,44.0618,81200.0
2013-04-26 15:30:00,59.68,59.76,59.63,59.72,95400.0,44.0544,44.1135,44.0175,44.0839,95400.0
2013-04-26 15:35:00,59.72,59.74,59.6,59.62,84000.0,44.0839,44.0987,43.9954,44.0101,84000.0
2013-04-26 15:40:00,59.62,59.67,59.57,59.58,98200.0,44.0101,44.047,43.9732,43.9806,98200.0
2013-04-26 15:45:00,59.58,59.63,59.51,59.57,110200.0,43.9806,44.0175,43.9289,43.9732,110200.0
2013-04-26 15:50:00,59.56,59.65,59.55,59.57,125000.0,43.9658,44.0323,43.9584,43.9732,125000.0
2013-04-26 15:55:00,59.58,59.63,59.5,59.57,160000.0,43.9806,44.0175,43.9215,43.9732,160000.0
2013-04-29 09:30:00,60.25,60.7,60.17,60.46,61000.0,44.4752,44.8073,44.4161,44.6302,61000.0
2013-04-29 09:35:00,60.49,60.49,59.94,60.02,28200.0,44.6523,44.6523,44.2463,44.3054,28200.0
2013-04-29 09:40:00,60.01,60.17,59.98,60.13,26400.0,44.298,44.4161,44.2759,44.3866,26400.0
2013-04-29 09:45:00,60.13,60.26,60.07,60.22,32800.0,44.3866,44.4826,44.3423,44.453,32800.0
2013-04-29 09:50:00,60.25,60.49,60.19,60.48,60600.0,44.4752,44.6523,44.4309,44.6449,60600.0
2013-04-29 09:55:00,60.5,60.51,60.34,60.46,24000.0,44.6597,44.6671,44.5416,44.6302,24000.0
2013-04-29 10:00:00,60.46,60.78,60.42,60.74,36800.0,44.6302,44.8664,44.6007,44.8369,36800.0
2013-04-29 10:05:00,60.76,60.79,60.66,60.69,61400.0,44.8516,44.8738,44.7778,44.8,61400.0
2013-04-29 10:10:00,60.69,60.69,60.59,60.63,20200.0,44.8,44.8,44.7261,44.7557,20200.0
2013-04-29 10:15:00,60.67,60.91,60.67,60.89,68800.0,44.7852,44.9624,44.7852,44.9476,68800.0
2013-04-29 10:20:00,60.9,60.95,60.79,60.82,48600.0,44.955,44.9919,44.8738,44.8959,48600.0
2013-04-29 10:25:00,60.8,60.82,60.74,60.77,54400.0,44.8812,44.8959,44.8369,44.859,54400.0
2013-04-29 10:30:00,60.8,60.93,60.78,60.88,98200.0,44.8812,44.9771,44.8664,44.9402,98200.0
2013-04-29 10:35:00,60.9,61.01,60.89,61.01,26800.0,44.955,45.0362,44.9476,45.0362,26800.0
2013-04-29 10:40:00,60.98,61.02,60.91,60.99,21600.0,45.014,45.0436,44.9624,45.0214,21600.0
2013-04-29 10:45:00,61.01,61.23,60.97,61.19,22200.0,45.0362,45.1986,45.0067,45.1691,22200.0
2013-04-29 10:50:00,61.17,61.25,61.13,61.22,25000.0,45.1543,45.2133,45.1248,45.1912,25000.0
2013-04-29 10:55:00,61.23,61.23,61.12,61.2,34000.0,45.1986,45.1986,45.1174,45.1764,34000.0
2013-04-29 11:00:00,61.2,61.23,61.12,61.12,25400.0,45.1764,45.1986,45.1174,45.1174,25400.0
2013-04-29 11:05:00,61.12,61.12,61.01,61.03,21000.0,45.1174,45.1174,45.0362,45.0509,21000.0
2013-04-29 11:10:00,61.02,61.06,60.94,60.97,25400.0,45.0436,45.0731,44.9845,45.0067,25400.0
2013-04-29 11:15:00,60.97,61.02,60.93,61.01,16800.0,45.0067,45.0436,44.9771,45.0362,16800.0
2013-04-29 11:20:00,61.01,61.17,61.01,61.13,26800.0,45.0362,45.1543,45.0362,45.1248,26800.0
2013-04-29 11:25:00,61.13,61.26,61.12,61.26,19800.0,45.1248,45.2207,45.1174,45.2207,19800.0
2013-04-29 11:30:00,61.26,61.35,61.23,61.31,32600.0,45.2207,45.2872,45.1986,45.2576,32600.0
2013-04-29 11:35:00,61.31,61.32,61.12,61.13,17800.0,45.2576,45.265,45.1174,45.1248,17800.0
2013-04-29 11:40:00,61.13,61.23,61.12,61.17,18200.0,45.1248,45.1986,45.1174,45.1543,18200.0
2013-04-29 11:45:00,61.14,61.17,61.01,61.02,15600.0,45.1321,45.1543,45.0362,45.0436,15600.0
2013-04-29 11:50:00,61.04,61.05,60.96,60.96,7600.0,45.0583,45.0657,44.9993,44.9993,7600.0
2013-04-29 11:55:00,60.99,61.02,60.95,60.97,15600.0,45.0214,45.0436,44.9919,45.0067,15600.0
2013-04-29 12:00:00,61.01,61.1,60.92,61.09,33000.0,45.0362,45.1026,44.9697,45.0952,33000.0
2013-04-29 12:05:00,61.1,61.1,60.99,61.02,15600.0,45.1026,45.1026,45.0214,45.0436,15600.0
2013-04-29 12:10:00,61.03,61.18,61.02,61.15,24000.0,45.0509,45.1617,45.0436,45.1395,24000.0
2013-04-29 12:15:00,61.15,61.16,61.06,61.07,11800.0,45.1395,45.1469,45.0731,45.0805,11800.0
2013-04-29 12:20:00,61.08,61.1,61.0,61.08,15600.0,45.0879,45.1026,45.0288,45.0879,15600.0
2013-04-29 12:25:00,61.07,61.13,61.07,61.13,4600.0,45.0805,45.1248,45.0805,45.1248,4600.0
2013-04-29 12:30:00,61.1,61.12,61.07,61.08,6200.0,45.1026,45.1174,45.0805,45.0879,6200.0
2013-04-29 12:35:00,61.11,61.18,61.09,61.18,6600.0,45.11,45.1617,45.0952,45.1617,6600.0
2013-04-29 12:40:00,61.21,61.24,61.17,61.24,3800.0,45.1838,45.206,45.1543,45.206,3800.0
2013-04-29 12:45:00,61.24,61.24,61.13,61.19,17200.0,45.206,45.206,45.1248,45.1691,17200.0
2013-04-29 12:50:00,61.22,61.22,61.16,61.17,23600.0,45.1912,45.1912,45.1469,45.1543,23600.0
2013-04-29 12:55:00,61.16,61.19,61.14,61.19,4200.0,45.1469,45.1691,45.1321,45.1691,4200.0
2013-04-29 13:00:00,61.18,61.2,61.16,61.18,24600.0,45.1617,45.1764,45.1469,45.1617,24600.0
2013-04-29 13:05:00,61.2,61.36,61.2,61.27,34000.0,45.1764,45.2945,45.1764,45.2281,34000.0
2013-04-29 13:10:00,61.27,61.3,61.23,61.29,7600.0,45.2281,45.2503,45.1986,45.2429,7600.0
2013-04-29 13:15:00,61.3,61.32,61.23,61.27,18000.0,45.2503,45.265,45.1986,45.2281,18000.0
2013-04-29 13:20:00,61.27,61.29,61.24,61.24,10800.0,45.2281,45.2429,45.206,45.206,10800.0
2013-04-29 13:25:00,61.25,61.31,61.2,61.27,36000.0,45.2133,45.2576,45.1764,45.2281,36000.0
2013-04-29 13:30:00,61.28,61.28,61.21,61.23,19000.0,45.2355,45.2355,45.1838,45.1986,19000.0
2013-04-29 13:35:00,61.23,61.3,61.23,61.3,16200.0,45.1986,45.2503,45.1986,45.2503,16200.0
2013-04-29 13:40:00,61.29,61.35,61.27,61.35,10000.0,45.2429,45.2872,45.2281,45.2872,10000.0
2013-04-29 13:45:00,61.35,61.36,61.24,61.24,26400.0,45.2872,45.2945,45.206,45.206,26400.0
2013-04-29 13:50:00,61.24,61.24,61.18,61.24,7400.0,45.206,45.206,45.1617,45.206,7400.0
2013-04-29 13:55:00,61.24,61.27,61.2,61.2,24600.0,45.206,45.2281,45.1764,45.1764,24600.0
2013-04-29 14:00:00,61.2,61.25,61.13,61.15,46200.0,45.1764,45.2133,45.1248,45.1395,46200.0
2013-04-29 14:05:00,61.18,61.23,61.15,61.18,15200.0,45.1617,45.1986,45.1395,45.1617,15200.0
2013-04-29 14:10:00,61.17,61.23,61.17,61.19,24600.0,45.1543,45.1986,45.1543,45.1691,24600.0
2013-04-29 14:15:00,61.18,61.2,61.13,61.14,16400.0,45.1617,45.1764,45.1248,45.1321,16400.0
2013-04-29 14:20:00,61.13,61.16,61.1,61.12,6000.0,45.1248,45.1469,45.1026,45.1174,6000.0
2013-04-29 14:25:00,61.13,61.22,61.12,61.2,22000.0,45.1248,45.1912,45.1174,45.1764,22000.0
2013-04-29 14:30:00,61.19,61.21,61.14,61.18,26000.0,45.1691,45.1838,45.1321,45.1617,26000.0
2013-04-29 14:35:00,61.16,61.18,61.13,61.13,12000.0,45.1469,45.1617,45.1248,45.1248,12000.0
2013-04-29 14:40:00,61.13,61.2,61.13,61.17,9200.0,45.1248,45.1764,45.1248,45.1543,9200.0
2013-04-29 14:45:00,61.16,61.16,61.1,61.12,9000.0,45.1469,45.1469,45.1026,45.1174,9000.0
2013-04-29 14:50:00,61.12,61.2,61.1,61.2,22200.0,45.1174,45.1764,45.1026,45.1764,22200.0
2013-04-29 14:55:00,61.2,61.2,61.17,61.2,15200.0,45.1764,45.1764,45.1543,45.1764,15200.0
2013-04-29 15:00:00,61.19,61.21,61.16,61.19,15600.0,45.1691,45.1838,45.1469,45.1691,15600.0
2013-04-29 15:05:00,61.19,61.21,61.08,61.09,38800.0,45.1691,45.1838,45.0879,45.0952,38800.0
2013-04-29 15:10:00,61.08,61.08,60.99,61.02,49800.0,45.0879,45.0879,45.0214,45.0436,49800.0
2013-04-29 15:15:00,61.02,61.11,61.02,61.09,14800.0,45.0436,45.11,45.0436,45.0952,14800.0
2013-04-29 15:20:00,61.09,61.09,61.02,61.05,15600.0,45.0952,45.0952,45.0436,45.0657,15600.0
2013-04-29 15:25:00,61.02,61.15,61.0,61.09,23800.0,45.0436,45.1395,45.0288,45.0952,23800.0
2013-04-29 15:30:00,61.08,61.08,61.04,61.06,39000.0,45.0879,45.0879,45.0583,45.0731,39000.0
2013-04-29 15:35:00,61.07,61.09,61.04,61.09,18400.0,45.0805,45.0952,45.0583,45.0952,18400.0
2013-04-29 15:40:00,61.08,61.17,61.07,61.17,35800.0,45.0879,45.1543,45.0805,45.1543,35800.0
2013-04-29 15:45:00,61.15,61.17,61.01,61.02,45200.0,45.1395,45.1543,45.0362,45.0436,45200.0
2013-04-29 15:50:00,61.02,61.02,60.95,60.97,50200.0,45.0436,45.0436,44.9919,45.0067,50200.0
2013-04-29 15:55:00,60.98,60.99,60.9,60.97,117200.0,45.014,45.0214,44.955,45.0067,117200.0
2013-04-30 09:30:00,60.9,61.23,60.76,61.21,53200.0,44.955,45.1986,44.8516,45.1838,53200.0
2013-04-30 09:35:00,61.21,61.22,61.06,61.07,57400.0,45.1838,45.1912,45.0731,45.0805,57400.0
2013-04-30 09:40:00,61.1,61.1,60.6,60.7,53200.0,45.1026,45.1026,44.7335,44.8073,53200.0
2013-04-30 09:45:00,60.7,60.98,60.63,60.97,73600.0,44.8073,45.014,44.7557,45.0067,73600.0
2013-04-30 09:50:00,60.94,61.08,60.91,60.91,104000.0,44.9845,45.0879,44.9624,44.9624,104000.0
2013-04-30 09:55:00,60.89,60.98,60.84,60.88,89000.0,44.9476,45.014,44.9107,44.9402,89000.0
2013-04-30 10:00:00,60.89,60.99,60.61,60.74,39200.0,44.9476,45.0214,44.7409,44.8369,39200.0
2013-04-30 10:05:00,60.69,60.83,60.66,60.77,54400.0,44.8,44.9033,44.7778,44.859,54400.0
2013-04-30 10:10:00,60.79,60.88,60.76,60.79,42800.0,44.8738,44.9402,44.8516,44.8738,42800.0
2013-04-30 10:15:00,60.8,61.0,60.76,60.77,30600.0,44.8812,45.0288,44.8516,44.859,30600.0
2013-04-30 10:20:00,60.79,61.02,60.76,60.98,78800.0,44.8738,45.0436,44.8516,45.014,78800.0
2013-04-30 10:25:00,60.98,60.98,60.79,60.95,35600.0,45.014,45.014,44.8738,44.9919,35600.0
2013-04-30 10:30:00,60.93,60.93,60.84,60.87,43800.0,44.9771,44.9771,44.9107,44.9328,43800.0
2013-04-30 10:35:00,60.85,60.95,60.83,60.94,16200.0,44.9181,44.9919,44.9033,44.9845,16200.0
2013-04-30 10:40:00,60.94,61.2,60.93,61.13,115400.0,44.9845,45.1764,44.9771,45.1248,115400.0
2013-04-30 10:45:00,61.13,61.37,61.13,61.3,56600.0,45.1248,45.3019,45.1248,45.2503,56600.0
2013-04-30 10:50:00,61.3,61.33,61.22,61.29,17600.0,45.2503,45.2724,45.1912,45.2429,17600.0
2013-04-30 10:55:00,61.3,61.35,61.17,61.19,23200.0,45.2503,45.2872,45.1543,45.1691,23200.0
2013-04-30 11:00:00,61.2,61.28,61.16,61.17,16600.0,45.1764,45.2355,45.1469,45.1543,16600.0
2013-04-30 11:05:00,61.13,61.25,61.13,61.25,8400.0,45.1248,45.2133,45.1248,45.2133,8400.0
2013-04-30 11:10:00,61.24,61.27,61.09,61.13,22000.0,45.206,45.2281,45.0952,45.1248,22000.0
2013-04-30 11:15:00,61.12,61.24,61.09,61.2,16400.0,45.1174,45.206,45.0952,45.1764,16400.0
2013-04-30 11:20:00,61.2,61.27,61.16,61.18,12200.0,45.1764,45.2281,45.1469,45.1617,12200.0
2013-04-30 11:25:00,61.18,61.28,61.17,61.24,49400.0,45.1617,45.2355,45.1543,45.206,49400.0
2013-04-30 11:30:00,61.24,61.37,61.23,61.29,49400.0,45.206,45.3019,45.1986,45.2429,49400.0
2013-04-30 11:35:00,61.27,61.34,61.24,61.26,35600.0,45.2281,45.2798,45.206,45.2207,35600.0
2013-04-30 11:40:00,61.26,61.26,61.1,61.12,46000.0,45.2207,45.2207,45.1026,45.1174,46000.0
2013-04-30 11:45:00,61.1,61.1,61.01,61.01,28600.0,45.1026,45.1026,45.0362,45.0362,28600.0
2013-04-30 11:50:00,61.03,61.16,61.02,61.13,32200.0,45.0509,45.1469,45.0436,45.1248,32200.0
2013-04-30 11:55:00,61.13,61.14,61.01,61.04,267800.0,45.1248,45.1321,45.0362,45.0583,267800.0
2013-04-30 12:00:00,61.05,61.08,60.83,60.83,22200.0,45.0657,45.0879,44.9033,44.9033,22200.0
2013-04-30 12:05:00,60.83,60.94,60.83,60.91,11400.0,44.9033,44.9845,44.9033,44.9624,11400.0
2013-04-30 12:10:00,60.92,60.99,60.92,60.93,9600.0,44.9697,45.0214,44.9697,44.9771,9600.0
2013-04-30 12:15:00,60.91,60.95,60.85,60.91,15400.0,44.9624,44.9919,44.9181,44.9624,15400.0
2013-04-30 12:20:00,60.9,60.9,60.77,60.82,29000.0,44.955,44.955,44.859,44.8959,29000.0
2013-04-30 12:25:00,60.79,60.82,60.63,60.63,33400.0,44.8738,44.8959,44.7557,44.7557,33400.0
2013-04-30 12:30:00,60.63,60.63,60.52,60.57,22600.0,44.7557,44.7557,44.6745,44.7114,22600.0
2013-04-30 12:35:00,60.58,60.68,60.58,60.68,14000.0,44.7188,44.7926,44.7188,44.7926,14000.0
2013-04-30 12:40:00,60.67,60.71,60.56,60.57,18200.0,44.7852,44.8147,44.704,44.7114,18200.0
2013-04-30 12:45:00,60.59,60.69,60.59,60.69,12000.0,44.7261,44.8,44.7261,44.8,12000.0
2013-04-30 12:50:00,60.68,60.68,60.6,60.65,18800.0,44.7926,44.7926,44.7335,44.7704,18800.0
2013-04-30 12:55:00,60.65,60.74,60.64,60.7,19800.0,44.7704,44.8369,44.7631,44.8073,19800.0
2013-04-30 13:00:00,60.72,60.82,60.72,60.74,18800.0,44.8221,44.8959,44.8221,44.8369,18800.0
2013-04-30 13:05:00,60.75,60.83,60.75,60.83,21200.0,44.8443,44.9033,44.8443,44.9033,21200.0
2013-04-30 13:10:00,60.81,60.92,60.81,60.87,28200.0,44.8885,44.9697,44.8885,44.9328,28200.0
2013-04-30 13:15:00,60.88,60.91,60.83,60.91,15400.0,44.9402,44.9624,44.9033,44.9624,15400.0
2013-04-30 13:20:00,60.89,60.91,60.82,60.84,18600.0,44.9476,44.9624,44.8959,44.9107,18600.0
2013-04-30 13:25:00,60.84,60.85,60.73,60.74,40400.0,44.9107,44.9181,44.8295,44.8369,40400.0
2013-04-30 13:30:00,60.74,60.85,60.74,60.81,23800.0,44.8369,44.9181,44.8369,44.8885,23800.0
2013-04-30 13:35:00,60.82,60.87,60.8,60.81,60600.0,44.8959,44.9328,44.8812,44.8885,60600.0
2013-04-30 13:40:00,60.82,60.92,60.77,60.9,18000.0,44.8959,44.9697,44.859,44.955,18000.0
2013-04-30 13:45:00,60.9,60.95,60.85,60.85,28000.0,44.955,44.9919,44.9181,44.9181,28000.0
2013-04-30 13:50:00,60.85,60.93,60.82,60.86,21200.0,44.9181,44.9771,44.8959,44.9255,21200.0
2013-04-30 13:55:00,60.87,60.91,60.86,60.89,10600.0,44.9328,44.9624,44.9255,44.9476,10600.0
2013-04-30 14:00:00,60.89,60.89,60.67,60.67,45200.0,44.9476,44.9476,44.7852,44.7852,45200.0
2013-04-30 14:05:00,60.68,60.7,60.58,60.58,20800.0,44.7926,44.8073,44.7188,44.7188,20800.0
2013-04-30 14:10:00,60.58,60.6,60.54,60.58,31400.0,44.7188,44.7335,44.6892,44.7188,31400.0
2013-04-30 14:15:00,60.58,60.58,60.41,60.44,50200.0,44.7188,44.7188,44.5933,44.6154,50200.0
2013-04-30 14:20:00,60.42,60.44,60.35,60.35,32600.0,44.6007,44.6154,44.549,44.549,32600.0
2013-04-30 14:25:00,60.35,60.54,60.35,60.53,59800.0,44.549,44.6892,44.549,44.6819,59800.0
2013-04-30 14:30:00,60.56,60.56,60.38,60.39,32200.0,44.704,44.704,44.5711,44.5785,32200.0
2013-04-30 14:35:00,60.39,60.56,60.38,60.54,29800.0,44.5785,44.704,44.5711,44.6892,29800.0
2013-04-30 14:40:00,60.54,60.55,60.49,60.51,41400.0,44.6892,44.6966,44.6523,44.6671,41400.0
2013-04-30 14:45:00,60.54,60.54,60.4,60.41,32400.0,44.6892,44.6892,44.5859,44.5933,32400.0
2013-04-30 14:50:00,60.41,60.41,60.3,60.35,35200.0,44.5933,44.5933,44.5121,44.549,35200.0
2013-04-30 14:55:00,60.35,60.48,60.35,60.48,18000.0,44.549,44.6449,44.549,44.6449,18000.0
2013-04-30 15:00:00,60.44,60.44,60.38,60.39,32000.0,44.6154,44.6154,44.5711,44.5785,32000.0
2013-04-30 15:05:00,60.41,60.44,60.39,60.4,23800.0,44.5933,44.6154,44.5785,44.5859,23800.0
2013-04-30 15:10:00,60.4,60.47,60.38,60.43,26000.0,44.5859,44.6376,44.5711,44.608,26000.0
2013-04-30 15:15:00,60.43,60.49,60.38,60.41,32400.0,44.608,44.6523,44.5711,44.5933,32400.0
2013-04-30 15:20:00,60.41,60.49,60.41,60.45,28200.0,44.5933,44.6523,44.5933,44.6228,28200.0
2013-04-30 15:25:00,60.46,60.46,60.41,60.42,50600.0,44.6302,44.6302,44.5933,44.6007,50600.0
2013-04-30 15:30:00,60.42,60.49,60.42,60.49,34800.0,44.6007,44.6523,44.6007,44.6523,34800.0
2013-04-30 15:35:00,60.49,60.53,60.49,60.49,47000.0,44.6523,44.6819,44.6523,44.6523,47000.0
2013-04-30 15:40:00,60.49,60.51,60.43,60.49,39600.0,44.6523,44.6671,44.608,44.6523,39600.0
2013-04-30 15:45:00,60.5,60.54,60.47,60.51,43000.0,44.6597,44.6892,44.6376,44.6671,43000.0
2013-04-30 15:50:00,60.51,60.57,60.47,60.48,53600.0,44.6671,44.7114,44.6376,44.6449,53600.0
2013-04-30 15:55:00,60.48,60.6,60.46,60.54,121000.0,44.6449,44.7335,44.6302,44.6892,121000.0
2013-05-01 09:30:00,60.2,60.2,58.99,59.14,138800.0,44.4383,44.4383,43.5451,43.6558,138800.0
2013-05-01 09:35:00,59.2,59.37,59.04,59.15,135800.0,43.7001,43.8256,43.582,43.6632,135800.0
2013-05-01 09:40:00,59.12,59.4,58.88,58.88,147400.0,43.641,43.8477,43.4639,43.4639,147400.0
2013-05-01 09:45:00,58.91,59.38,58.88,59.1,113000.0,43.486,43.833,43.4639,43.6263,113000.0
2013-05-01 09:50:00,59.09,59.24,58.94,59.2,67600.0,43.6189,43.7296,43.5082,43.7001,67600.0
2013-05-01 09:55:00,59.24,59.57,59.17,59.53,61000.0,43.7296,43.9732,43.6779,43.9437,61000.0
2013-05-01 10:00:00,59.57,59.69,59.38,59.6,74800.0,43.9732,44.0618,43.833,43.9954,74800.0
2013-05-01 10:05:00,59.65,59.65,59.43,59.51,49400.0,44.0323,44.0323,43.8699,43.9289,49400.0
2013-05-01 10:10:00,59.46,59.57,59.2,59.24,72800.0,43.892,43.9732,43.7001,43.7296,72800.0
2013-05-01 10:15:00,59.24,59.37,59.16,59.26,69000.0,43.7296,43.8256,43.6706,43.7444,69000.0
2013-05-01 10:20:00,59.27,59.4,59.23,59.36,38600.0,43.7518,43.8477,43.7222,43.8182,38600.0
2013-05-01 10:25:00,59.38,59.51,59.35,59.51,45000.0,43.833,43.9289,43.8108,43.9289,45000.0
2013-05-01 10:30:00,59.49,59.49,59.27,59.31,31000.0,43.9142,43.9142,43.7518,43.7813,31000.0
2013-05-01 10:35:00,59.31,59.32,59.01,59.07,64600.0,43.7813,43.7887,43.5598,43.6041,64600.0
2013-05-01 10:40:00,59.08,59.21,59.06,59.2,18800.0,43.6115,43.7075,43.5967,43.7001,18800.0
2013-05-01 10:45:00,59.18,59.24,59.09,59.24,36600.0,43.6853,43.7296,43.6189,43.7296,36600.0
2013-05-01 10:50:00,59.27,59.42,59.26,59.41,50000.0,43.7518,43.8625,43.7444,43.8551,50000.0
2013-05-01 10:55:00,59.41,59.41,59.31,59.35,43200.0,43.8551,43.8551,43.7813,43.8108,43200.0
2013-05-01 11:00:00,59.35,59.44,59.27,59.34,53600.0,43.8108,43.8772,43.7518,43.8034,53600.0
2013-05-01 11:05:00,59.37,59.51,59.37,59.46,27400.0,43.8256,43.9289,43.8256,43.892,27400.0
2013-05-01 11:10:00,59.44,59.56,59.42,59.56,66400.0,43.8772,43.9658,43.8625,43.9658,66400.0
2013-05-01 11:15:00,59.55,59.61,59.52,59.57,20200.0,43.9584,44.0027,43.9363,43.9732,20200.0
2013-05-01 11:20:00,59.57,59.57,59.4,59.56,24600.0,43.9732,43.9732,43.8477,43.9658,24600.0
2013-05-01 11:25:00,59.57,59.57,59.41,59.42,15000.0,43.9732,43.9732,43.8551,43.8625,15000.0
2013-05-01 11:30:00,59.44,59.58,59.43,59.57,13400.0,43.8772,43.9806,43.8699,43.9732,13400.0
2013-05-01 11:35:00,59.59,59.61,59.47,59.48,21400.0,43.988,44.0027,43.8994,43.9068,21400.0
2013-05-01 11:40:00,59.46,59.54,59.42,59.48,14800.0,43.892,43.9511,43.8625,43.9068,14800.0
2013-05-01 11:45:00,59.48,59.49,59.33,59.36,14200.0,43.9068,43.9142,43.796,43.8182,14200.0
2013-05-01 11:50:00,59.36,59.45,59.34,59.43,12600.0,43.8182,43.8846,43.8034,43.8699,12600.0
2013-05-01 11:55:00,59.43,59.45,59.35,59.38,10600.0,43.8699,43.8846,43.8108,43.833,10600.0
2013-05-01 12:00:00,59.37,59.49,59.37,59.45,24200.0,43.8256,43.9142,43.8256,43.8846,24200.0
2013-05-01 12:05:00,59.5,59.56,59.5,59.52,8000.0,43.9215,43.9658,43.9215,43.9363,8000.0
2013-05-01 12:10:00,59.49,59.49,59.4,59.45,10200.0,43.9142,43.9142,43.8477,43.8846,10200.0
2013-05-01 12:15:00,59.46,59.54,59.43,59.52,11200.0,43.892,43.9511,43.8699,43.9363,11200.0
2013-05-01 12:20:00,59.52,59.68,59.52,59.64,67800.0,43.9363,44.0544,43.9363,44.0249,67800.0
2013-05-01 12:25:00,59.63,59.71,59.6,59.69,48600.0,44.0175,44.0766,43.9954,44.0618,48600.0
2013-05-01 12:30:00,59.7,59.7,59.55,59.56,31200.0,44.0692,44.0692,43.9584,43.9658,31200.0
2013-05-01 12:35:00,59.54,59.62,59.48,59.49,22600.0,43.9511,44.0101,43.9068,43.9142,22600.0
2013-05-01 12:40:00,59.49,59.52,59.41,59.42,37800.0,43.9142,43.9363,43.8551,43.8625,37800.0
2013-05-01 12:45:00,59.42,59.53,59.42,59.46,22600.0,43.8625,43.9437,43.8625,43.892,22600.0
2013-05-01 12:50:00,59.44,59.49,59.4,59.49,9000.0,43.8772,43.9142,43.8477,43.9142,9000.0
2013-05-01 12:55:00,59.48,59.51,59.37,59.38,8600.0,43.9068,43.9289,43.8256,43.833,8600.0
2013-05-01 13:00:00,59.38,59.39,59.26,59.26,14800.0,43.833,43.8403,43.7444,43.7444,14800.0
2013-05-01 13:05:00,59.23,59.29,59.18,59.18,20400.0,43.7222,43.7665,43.6853,43.6853,20400.0
2013-05-01 13:10:00,59.21,59.33,59.2,59.24,29000.0,43.7075,43.796,43.7001,43.7296,29000.0
2013-05-01 13:15:00,59.23,59.3,59.17,59.19,23400.0,43.7222,43.7739,43.6779,43.6927,23400.0
2013-05-01 13:20:00,59.16,59.19,59.13,59.14,13200.0,43.6706,43.6927,43.6484,43.6558,13200.0
2013-05-01 13:25:00,59.15,59.2,59.15,59.15,17400.0,43.6632,43.7001,43.6632,43.6632,17400.0
2013-05-01 13:30:00,59.16,59.21,59.14,59.2,23000.0,43.6706,43.7075,43.6558,43.7001,23000.0
2013-05-01 13:35:00,59.2,59.24,59.18,59.24,54600.0,43.7001,43.7296,43.6853,43.7296,54600.0
2013-05-01 13:40:00,59.23,59.26,59.17,59.2,71000.0,43.7222,43.7444,43.6779,43.7001,71000.0
2013-05-01 13:45:00,59.2,59.23,59.17,59.22,43200.0,43.7001,43.7222,43.6779,43.7148,43200.0
2013-05-01 13:50:00,59.22,59.26,59.18,59.26,63400.0,43.7148,43.7444,43.6853,43.7444,63400.0
2013-05-01 13:55:00,59.26,59.31,59.24,59.29,41800.0,43.7444,43.7813,43.7296,43.7665,41800.0
2013-05-01 14:00:00,59.3,59.48,59.29,59.4,56000.0,43.7739,43.9068,43.7665,43.8477,56000.0
2013-05-01 14:05:00,59.39,59.48,59.25,59.45,73200.0,43.8403,43.9068,43.737,43.8846,73200.0
2013-05-01 14:10:00,59.45,59.46,59.27,59.44,55400.0,43.8846,43.892,43.7518,43.8772,55400.0
2013-05-01 14:15:00,59.45,59.53,59.38,59.52,96400.0,43.8846,43.9437,43.833,43.9363,96400.0
2013-05-01 14:20:00,59.52,59.68,59.52,59.57,51000.0,43.9363,44.0544,43.9363,43.9732,51000.0
2013-05-01 14:25:00,59.58,59.66,59.55,59.63,37200.0,43.9806,44.0396,43.9584,44.0175,37200.0
2013-05-01 14:30:00,59.63,59.65,59.53,59.57,17600.0,44.0175,44.0323,43.9437,43.9732,17600.0
2013-05-01 14:35:00,59.57,59.58,59.5,59.52,20400.0,43.9732,43.9806,43.9215,43.9363,20400.0
2013-05-01 14:40:00,59.52,59.6,59.51,59.58,15600.0,43.9363,43.9954,43.9289,43.9806,15600.0
2013-05-01 14:45:00,59.54,59.67,59.52,59.66,31800.0,43.9511,44.047,43.9363,44.0396,31800.0
2013-05-01 14:50:00,59.66,59.75,59.65,59.75,24400.0,44.0396,44.1061,44.0323,44.1061,24400.0
2013-05-01 14:55:00,59.75,59.75,59.7,59.74,14200.0,44.1061,44.1061,44.0692,44.0987,14200.0
2013-05-01 15:00:00,59.73,59.74,59.65,59.66,47600.0,44.0913,44.0987,44.0323,44.0396,47600.0
2013-05-01 15:05:00,59.67,59.71,59.63,59.63,32600.0,44.047,44.0766,44.0175,44.0175,32600.0
2013-05-01 15:10:00,59.63,59.66,59.53,59.58,33000.0,44.0175,44.0396,43.9437,43.9806,33000.0
2013-05-01 15:15:00,59.57,59.6,59.52,59.59,17400.0,43.9732,43.9954,43.9363,43.988,17400.0
2013-05-01 15:20:00,59.59,59.59,59.41,59.41,30000.0,43.988,43.988,43.8551,43.8551,30000.0
2013-05-01 15:25:00,59.44,59.46,59.38,59.42,32600.0,43.8772,43.892,43.833,43.8625,32600.0
2013-05-01 15:30:00,59.43,59.54,59.41,59.52,56800.0,43.8699,43.9511,43.8551,43.9363,56800.0
2013-05-01 15:35:00,59.52,59.57,59.48,59.49,36800.0,43.9363,43.9732,43.9068,43.9142,36800.0
2013-05-01 15:40:00,59.48,59.52,59.43,59.43,52800.0,43.9068,43.9363,43.8699,43.8699,52800.0
2013-05-01 15:45:00,59.43,59.5,59.42,59.49,96000.0,43.8699,43.9215,43.8625,43.9142,96000.0
2013-05-01 15:50:00,59.49,59.49,59.38,59.38,121000.0,43.9142,43.9142,43.833,43.833,121000.0
2013-05-01 15:55:00,59.38,59.49,59.36,59.42,137400.0,43.833,43.9142,43.8182,43.8625,137400.0
2013-05-02 09:30:00,59.58,59.86,59.34,59.51,56200.0,43.9806,44.1873,43.8034,43.9289,56200.0
2013-05-02 09:35:00,59.5,59.56,59.0,59.24,67600.0,43.9215,43.9658,43.5524,43.7296,67600.0
2013-05-02 09:40:00,59.28,59.32,59.08,59.12,48000.0,43.7591,43.7887,43.6115,43.641,48000.0
2013-05-02 09:45:00,59.14,59.34,59.13,59.26,130000.0,43.6558,43.8034,43.6484,43.7444,130000.0
2013-05-02 09:50:00,59.23,59.36,59.23,59.32,47400.0,43.7222,43.8182,43.7222,43.7887,47400.0
2013-05-02 09:55:00,59.34,59.43,59.3,59.39,26200.0,43.8034,43.8699,43.7739,43.8403,26200.0
2013-05-02 10:00:00,59.41,59.54,59.4,59.49,55400.0,43.8551,43.9511,43.8477,43.9142,55400.0
2013-05-02 10:05:00,59.47,59.78,59.45,59.78,34800.0,43.8994,44.1282,43.8846,44.1282,34800.0
2013-05-02 10:10:00,59.79,59.98,59.79,59.91,20600.0,44.1356,44.2759,44.1356,44.2242,20600.0
2013-05-02 10:15:00,59.95,60.1,59.94,60.08,37600.0,44.2537,44.3644,44.2463,44.3497,37600.0
2013-05-02 10:20:00,60.07,60.08,59.93,59.95,27200.0,44.3423,44.3497,44.239,44.2537,27200.0
2013-05-02 10:25:00,59.95,60.0,59.92,59.93,40400.0,44.2537,44.2906,44.2316,44.239,40400.0
2013-05-02 10:30:00,59.9,59.9,59.52,59.59,71000.0,44.2168,44.2168,43.9363,43.988,71000.0
2013-05-02 10:35:00,59.58,59.62,59.48,59.52,60400.0,43.9806,44.0101,43.9068,43.9363,60400.0
2013-05-02 10:40:00,59.54,59.63,59.44,59.59,23400.0,43.9511,44.0175,43.8772,43.988,23400.0
2013-05-02 10:45:00,59.62,59.69,59.45,59.47,19600.0,44.0101,44.0618,43.8846,43.8994,19600.0
2013-05-02 10:50:00,59.5,59.59,59.5,59.52,41800.0,43.9215,43.988,43.9215,43.9363,41800.0
2013-05-02 10:55:00,59.49,59.66,59.49,59.6,40000.0,43.9142,44.0396,43.9142,43.9954,40000.0
2013-05-02 11:00:00,59.62,59.68,59.58,59.63,18400.0,44.0101,44.0544,43.9806,44.0175,18400.0
2013-05-02 11:05:00,59.65,59.69,59.62,59.64,15200.0,44.0323,44.0618,44.0101,44.0249,15200.0
2013-05-02 11:10:00,59.65,59.72,59.58,59.69,168000.0,44.0323,44.0839,43.9806,44.0618,168000.0
2013-05-02 11:15:00,59.69,59.72,59.65,59.67,12400.0,44.0618,44.0839,44.0323,44.047,12400.0
2013-05-02 11:20:00,59.68,59.71,59.61,59.69,26600.0,44.0544,44.0766,44.0027,44.0618,26600.0
2013-05-02 11:25:00,59.7,59.74,59.69,59.74,18600.0,44.0692,44.0987,44.0618,44.0987,18600.0
2013-05-02 11:30:00,59.74,59.81,59.72,59.76,40800.0,44.0987,44.1504,44.0839,44.1135,40800.0
2013-05-02 11:35:00,59.76,59.76,59.62,59.67,23600.0,44.1135,44.1135,44.0101,44.047,23600.0
2013-05-02 11:40:00,59.66,59.79,59.66,59.79,6800.0,44.0396,44.1356,44.0396,44.1356,6800.0
2013-05-02 11:45:00,59.77,59.83,59.71,59.72,20600.0,44.1208,44.1651,44.0766,44.0839,20600.0
2013-05-02 11:50:00,59.74,59.8,59.71,59.74,51400.0,44.0987,44.143,44.0766,44.0987,51400.0
2013-05-02 11:55:00,59.73,59.84,59.73,59.84,62400.0,44.0913,44.1725,44.0913,44.1725,62400.0
2013-05-02 12:00:00,59.84,59.95,59.81,59.95,61000.0,44.1725,44.2537,44.1504,44.2537,61000.0
2013-05-02 12:05:00,59.96,60.01,59.93,59.98,16400.0,44.2611,44.298,44.239,44.2759,16400.0
2013-05-02 12:10:00,59.99,60.03,59.93,60.01,33800.0,44.2832,44.3128,44.239,44.298,33800.0
2013-05-02 12:15:00,60.01,60.11,59.97,60.1,43200.0,44.298,44.3718,44.2685,44.3644,43200.0
2013-05-02 12:20:00,60.1,60.13,59.97,60.02,36000.0,44.3644,44.3866,44.2685,44.3054,36000.0
2013-05-02 12:25:00,60.02,60.04,59.93,59.94,59800.0,44.3054,44.3202,44.239,44.2463,59800.0
2013-05-02 12:30:00,59.93,59.94,59.87,59.9,41400.0,44.239,44.2463,44.1947,44.2168,41400.0
2013-05-02 12:35:00,59.91,59.92,59.8,59.8,33600.0,44.2242,44.2316,44.143,44.143,33600.0
2013-05-02 12:40:00,59.78,59.82,59.71,59.71,16000.0,44.1282,44.1578,44.0766,44.0766,16000.0
2013-05-02 12:45:00,59.71,59.77,59.7,59.76,18600.0,44.0766,44.1208,44.0692,44.1135,18600.0
2013-05-02 12:50:00,59.76,59.83,59.74,59.77,11000.0,44.1135,44.1651,44.0987,44.1208,11000.0
2013-05-02 12:55:00,59.77,59.85,59.76,59.82,9600.0,44.1208,44.1799,44.1135,44.1578,9600.0
2013-05-02 13:00:00,59.83,59.83,59.75,59.75,15200.0,44.1651,44.1651,44.1061,44.1061,15200.0
2013-05-02 13:05:00,59.76,59.77,59.66,59.71,10200.0,44.1135,44.1208,44.0396,44.0766,10200.0
2013-05-02 13:10:00,59.7,59.7,59.61,59.61,24200.0,44.0692,44.0692,44.0027,44.0027,24200.0
2013-05-02 13:15:00,59.6,59.76,59.6,59.75,9400.0,43.9954,44.1135,43.9954,44.1061,9400.0
2013-05-02 13:20:00,59.74,59.75,59.67,59.69,39600.0,44.0987,44.1061,44.047,44.0618,39600.0
2013-05-02 13:25:00,59.71,59.82,59.7,59.77,11600.0,44.0766,44.1578,44.0692,44.1208,11600.0
2013-05-02 13:30:00,59.79,59.84,59.76,59.83,11600.0,44.1356,44.1725,44.1135,44.1651,11600.0
2013-05-02 13:35:00,59.84,59.85,59.68,59.74,41600.0,44.1725,44.1799,44.0544,44.0987,41600.0
2013-05-02 13:40:00,59.74,59.74,59.7,59.72,36800.0,44.0987,44.0987,44.0692,44.0839,36800.0
2013-05-02 13:45:00,59.71,59.77,59.7,59.72,17400.0,44.0766,44.1208,44.0692,44.0839,17400.0
2013-05-02 13:50:00,59.71,59.77,59.71,59.74,22200.0,44.0766,44.1208,44.0766,44.0987,22200.0
2013-05-02 13:55:00,59.74,59.83,59.73,59.82,15400.0,44.0987,44.1651,44.0913,44.1578,15400.0
2013-05-02 14:00:00,59.83,59.85,59.77,59.82,17800.0,44.1651,44.1799,44.1208,44.1578,17800.0
2013-05-02 14:05:00,59.8,59.83,59.77,59.77,18000.0,44.143,44.1651,44.1208,44.1208,18000.0
2013-05-02 14:10:00,59.79,59.85,59.76,59.81,41400.0,44.1356,44.1799,44.1135,44.1504,41400.0
2013-05-02 14:15:00,59.81,59.96,59.76,59.89,31000.0,44.1504,44.2611,44.1135,44.2094,31000.0
2013-05-02 14:20:00,59.9,59.91,59.77,59.77,26800.0,44.2168,44.2242,44.1208,44.1208,26800.0
2013-05-02 14:25:00,59.77,59.85,59.73,59.85,37000.0,44.1208,44.1799,44.0913,44.1799,37000.0
2013-05-02 14:30:00,59.84,59.93,59.79,59.93,15800.0,44.1725,44.239,44.1356,44.239,15800.0
2013-05-02 14:35:00,59.94,60.01,59.93,59.96,20000.0,44.2463,44.298,44.239,44.2611,20000.0
2013-05-02 14:40:00,59.98,60.05,59.94,60.03,56400.0,44.2759,44.3275,44.2463,44.3128,56400.0
2013-05-02 14:45:00,60.03,60.04,59.99,59.99,24600.0,44.3128,44.3202,44.2832,44.2832,24600.0
2013-05-02 14:50:00,60.02,60.02,59.93,59.94,16200.0,44.3054,44.3054,44.239,44.2463,16200.0
2013-05-02 14:55:00,59.93,59.93,59.86,59.88,15800.0,44.239,44.239,44.1873,44.202,15800.0
2013-05-02 15:00:00,59.88,59.88,59.83,59.86,18800.0,44.202,44.202,44.1651,44.1873,18800.0
2013-05-02 15:05:00,59.87,59.87,59.69,59.7,28200.0,44.1947,44.1947,44.0618,44.0692,28200.0
2013-05-02 15:10:00,59.69,59.77,59.68,59.71,36400.0,44.0618,44.1208,44.0544,44.0766,36400.0
2013-05-02 15:15:00,59.72,59.83,59.71,59.77,21200.0,44.0839,44.1651,44.0766,44.1208,21200.0
2013-05-02 15:20:00,59.77,59.87,59.75,59.77,54000.0,44.1208,44.1947,44.1061,44.1208,54000.0
2013-05-02 15:25:00,59.76,59.89,59.76,59.82,45600.0,44.1135,44.2094,44.1135,44.1578,45600.0
2013-05-02 15:30:00,59.83,59.92,59.82,59.91,28400.0,44.1651,44.2316,44.1578,44.2242,28400.0
2013-05-02 15:35:00,59.91,59.98,59.85,59.95,43200.0,44.2242,44.2759,44.1799,44.2537,43200.0
2013-05-02 15:40:00,59.95,59.96,59.86,59.86,33200.0,44.2537,44.2611,44.1873,44.1873,33200.0
2013-05-02 15:45:00,59.87,59.91,59.8,59.83,38800.0,44.1947,44.2242,44.143,44.1651,38800.0
2013-05-02 15:50:00,59.84,59.87,59.76,59.76,54400.0,44.1725,44.1947,44.1135,44.1135,54400.0
2013-05-02 15:55:00,59.77,59.84,59.74,59.83,92200.0,44.1208,44.1725,44.0987,44.1651,92200.0
2013-05-03 09:30:00,60.82,61.31,60.7,61.24,105000.0,44.8959,45.2576,44.8073,45.206,105000.0
2013-05-03 09:35:00,61.24,61.76,61.08,61.64,130800.0,45.206,45.5898,45.0879,45.5012,130800.0
2013-05-03 09:40:00,61.66,61.71,61.51,61.52,95600.0,45.516,45.5529,45.4053,45.4127,95600.0
2013-05-03 09:45:00,61.53,61.55,61.26,61.26,42000.0,45.42,45.4348,45.2207,45.2207,42000.0
2013-05-03 09:50:00,61.27,61.35,61.17,61.19,32200.0,45.2281,45.2872,45.1543,45.1691,32200.0
2013-05-03 09:55:00,61.24,61.38,61.23,61.29,32800.0,45.206,45.3093,45.1986,45.2429,32800.0
2013-05-03 10:00:00,61.29,61.52,61.24,61.48,107400.0,45.2429,45.4127,45.206,45.3831,107400.0
2013-05-03 10:05:00,61.48,61.49,61.35,61.44,43200.0,45.3831,45.3905,45.2872,45.3536,43200.0
2013-05-03 10:10:00,61.48,61.48,61.3,61.31,32600.0,45.3831,45.3831,45.2503,45.2576,32600.0
2013-05-03 10:15:00,61.32,61.51,61.31,61.43,17400.0,45.265,45.4053,45.2576,45.3462,17400.0
2013-05-03 10:20:00,61.38,61.58,61.37,61.52,35000.0,45.3093,45.4569,45.3019,45.4127,35000.0
2013-05-03 10:25:00,61.5,61.69,61.49,61.67,32600.0,45.3979,45.5381,45.3905,45.5234,32600.0
2013-05-03 10:30:00,61.7,61.72,61.56,61.67,112400.0,45.5455,45.5603,45.4422,45.5234,112400.0
2013-05-03 10:35:00,61.68,61.71,61.62,61.63,109600.0,45.5308,45.5529,45.4865,45.4939,109600.0
2013-05-03 10:40:00,61.66,61.78,61.64,61.7,40400.0,45.516,45.6046,45.5012,45.5455,40400.0
2013-05-03 10:45:00,61.7,61.74,61.62,61.64,26000.0,45.5455,45.5751,45.4865,45.5012,26000.0
2013-05-03 10:50:00,61.64,61.71,61.55,61.71,38000.0,45.5012,45.5529,45.4348,45.5529,38000.0
2013-05-03 10:55:00,61.74,61.85,61.72,61.79,71600.0,45.5751,45.6563,45.5603,45.612,71600.0
2013-05-03 11:00:00,61.77,61.81,61.75,61.8,65800.0,45.5972,45.6267,45.5824,45.6193,65800.0
2013-05-03 11:05:00,61.8,61.85,61.77,61.84,46800.0,45.6193,45.6563,45.5972,45.6489,46800.0
2013-05-03 11:10:00,61.84,61.95,61.84,61.93,19800.0,45.6489,45.7301,45.6489,45.7153,19800.0
2013-05-03 11:15:00,61.89,61.91,61.78,61.82,41000.0,45.6858,45.7005,45.6046,45.6341,41000.0
2013-05-03 11:20:00,61.8,61.87,61.79,61.82,44400.0,45.6193,45.671,45.612,45.6341,44400.0
2013-05-03 11:25:00,61.84,61.85,61.77,61.81,105400.0,45.6489,45.6563,45.5972,45.6267,105400.0
2013-05-03 11:30:00,61.81,61.88,61.81,61.87,12600.0,45.6267,45.6784,45.6267,45.671,12600.0
2013-05-03 11:35:00,61.85,61.85,61.79,61.81,17200.0,45.6563,45.6563,45.612,45.6267,17200.0
2013-05-03 11:40:00,61.82,61.85,61.82,61.83,11200.0,45.6341,45.6563,45.6341,45.6415,11200.0
2013-05-03 11:45:00,61.83,61.9,61.82,61.87,44600.0,45.6415,45.6932,45.6341,45.671,44600.0
2013-05-03 11:50:00,61.85,61.96,61.85,61.89,23000.0,45.6563,45.7375,45.6563,45.6858,23000.0
2013-05-03 11:55:00,61.93,61.98,61.81,61.85,35400.0,45.7153,45.7522,45.6267,45.6563,35400.0
2013-05-03 12:00:00,61.85,61.92,61.85,61.92,8000.0,45.6563,45.7079,45.6563,45.7079,8000.0
2013-05-03 12:05:00,61.95,61.96,61.92,61.93,11400.0,45.7301,45.7375,45.7079,45.7153,11400.0
2013-05-03 12:10:00,61.95,61.98,61.92,61.98,24600.0,45.7301,45.7522,45.7079,45.7522,24600.0
2013-05-03 12:15:00,61.96,62.01,61.88,61.88,18400.0,45.7375,45.7744,45.6784,45.6784,18400.0
2013-05-03 12:20:00,61.87,61.93,61.85,61.88,44400.0,45.671,45.7153,45.6563,45.6784,44400.0
2013-05-03 12:25:00,61.86,61.9,61.85,61.86,37800.0,45.6636,45.6932,45.6563,45.6636,37800.0
2013-05-03 12:30:00,61.87,61.87,61.8,61.8,8200.0,45.671,45.671,45.6193,45.6193,8200.0
2013-05-03 12:35:00,61.79,61.87,61.77,61.84,103800.0,45.612,45.671,45.5972,45.6489,103800.0
2013-05-03 12:40:00,61.83,61.86,61.79,61.82,28200.0,45.6415,45.6636,45.612,45.6341,28200.0
2013-05-03 12:45:00,61.82,61.84,61.78,61.82,56400.0,45.6341,45.6489,45.6046,45.6341,56400.0
2013-05-03 12:50:00,61.83,61.89,61.83,61.84,12600.0,45.6415,45.6858,45.6415,45.6489,12600.0
2013-05-03 12:55:00,61.83,61.91,61.83,61.88,35000.0,45.6415,45.7005,45.6415,45.6784,35000.0
2013-05-03 13:00:00,61.88,61.94,61.82,61.9,60200.0,45.6784,45.7227,45.6341,45.6932,60200.0
2013-05-03 13:05:00,61.89,61.9,61.78,61.78,16600.0,45.6858,45.6932,45.6046,45.6046,16600.0
2013-05-03 13:10:00,61.8,61.87,61.79,61.87,59400.0,45.6193,45.671,45.612,45.671,59400.0
2013-05-03 13:15:00,61.88,61.9,61.85,61.9,26400.0,45.6784,45.6932,45.6563,45.6932,26400.0
2013-05-03 13:20:00,61.92,62.02,61.92,62.01,51800.0,45.7079,45.7817,45.7079,45.7744,51800.0
2013-05-03 13:25:00,62.01,62.04,61.98,62.01,56200.0,45.7744,45.7965,45.7522,45.7744,56200.0
2013-05-03 13:30:00,61.99,62.01,61.92,61.95,28200.0,45.7596,45.7744,45.7079,45.7301,28200.0
2013-05-03 13:35:00,61.95,61.97,61.91,61.96,14600.0,45.7301,45.7448,45.7005,45.7375,14600.0
2013-05-03 13:40:00,61.95,61.98,61.94,61.96,22000.0,45.7301,45.7522,45.7227,45.7375,22000.0
2013-05-03 13:45:00,61.97,61.97,61.91,61.94,72600.0,45.7448,45.7448,45.7005,45.7227,72600.0
2013-05-03 13:50:00,61.95,61.96,61.85,61.88,98200.0,45.7301,45.7375,45.6563,45.6784,98200.0
2013-05-03 13:55:00,61.9,61.92,61.88,61.88,21400.0,45.6932,45.7079,45.6784,45.6784,21400.0
2013-05-03 14:00:00,61.88,61.89,61.83,61.85,18400.0,45.6784,45.6858,45.6415,45.6563,18400.0
2013-05-03 14:05:00,61.83,61.88,61.79,61.87,28600.0,45.6415,45.6784,45.612,45.671,28600.0
2013-05-03 14:10:00,61.88,61.92,61.85,61.9,20400.0,45.6784,45.7079,45.6563,45.6932,20400.0
2013-05-03 14:15:00,61.9,61.95,61.87,61.94,36200.0,45.6932,45.7301,45.671,45.7227,36200.0
2013-05-03 14:20:00,61.96,61.98,61.9,61.97,26400.0,45.7375,45.7522,45.6932,45.7448,26400.0
2013-05-03 14:25:00,61.95,61.99,61.94,61.99,31600.0,45.7301,45.7596,45.7227,45.7596,31600.0
2013-05-03 14:30:00,61.99,61.99,61.91,61.92,29000.0,45.7596,45.7596,45.7005,45.7079,29000.0
2013-05-03 14:35:00,61.92,61.96,61.88,61.88,47600.0,45.7079,45.7375,45.6784,45.6784,47600.0
2013-05-03 14:40:00,61.88,61.91,61.83,61.87,27800.0,45.6784,45.7005,45.6415,45.671,27800.0
2013-05-03 14:45:00,61.85,61.93,61.81,61.82,56800.0,45.6563,45.7153,45.6267,45.6341,56800.0
2013-05-03 14:50:00,61.81,61.82,61.72,61.77,57400.0,45.6267,45.6341,45.5603,45.5972,57400.0
2013-05-03 14:55:00,61.79,61.82,61.72,61.72,36200.0,45.612,45.6341,45.5603,45.5603,36200.0
2013-05-03 15:00:00,61.73,61.91,61.72,61.91,43600.0,45.5677,45.7005,45.5603,45.7005,43600.0
2013-05-03 15:05:00,61.91,61.98,61.91,61.98,51200.0,45.7005,45.7522,45.7005,45.7522,51200.0
2013-05-03 15:10:00,61.98,61.99,61.96,61.99,45000.0,45.7522,45.7596,45.7375,45.7596,45000.0
2013-05-03 15:15:00,61.99,62.01,61.98,61.99,142000.0,45.7596,45.7744,45.7522,45.7596,142000.0
2013-05-03 15:20:00,61.99,62.04,61.96,61.99,47200.0,45.7596,45.7965,45.7375,45.7596,47200.0
2013-05-03 15:25:00,61.99,62.1,61.98,62.1,58000.0,45.7596,45.8408,45.7522,45.8408,58000.0
2013-05-03 15:30:00,62.09,62.09,61.99,62.02,54200.0,45.8334,45.8334,45.7596,45.7817,54200.0
2013-05-03 15:35:00,62.02,62.03,61.96,61.98,33000.0,45.7817,45.7891,45.7375,45.7522,33000.0
2013-05-03 15:40:00,61.98,62.04,61.94,62.02,57800.0,45.7522,45.7965,45.7227,45.7817,57800.0
2013-05-03 15:45:00,62.04,62.06,61.99,61.99,51200.0,45.7965,45.8113,45.7596,45.7596,51200.0
2013-05-03 15:50:00,61.99,62.05,61.97,61.98,67600.0,45.7596,45.8039,45.7448,45.7522,67600.0
2013-05-03 15:55:00,61.98,62.02,61.86,61.91,275200.0,45.7522,45.7817,45.6636,45.7005,275200.0
2013-05-06 09:30:00,62.3,62.46,62.13,62.46,126600.0,45.9884,46.1065,45.8629,46.1065,126600.0
2013-05-06 09:35:00,62.47,62.67,62.33,62.55,80600.0,46.1139,46.2616,46.0106,46.173,80600.0
2013-05-06 09:40:00,62.52,62.56,62.44,62.52,83200.0,46.1508,46.1804,46.0918,46.1508,83200.0
2013-05-06 09:45:00,62.47,62.6,62.34,62.55,75600.0,46.1139,46.2099,46.018,46.173,75600.0
2013-05-06 09:50:00,62.57,62.63,62.49,62.51,115600.0,46.1877,46.232,46.1287,46.1434,115600.0
2013-05-06 09:55:00,62.48,62.55,62.46,62.49,75000.0,46.1213,46.173,46.1065,46.1287,75000.0
2013-05-06 10:00:00,62.48,62.55,62.44,62.46,133400.0,46.1213,46.173,46.0918,46.1065,133400.0
2013-05-06 10:05:00,62.46,62.47,62.24,62.3,89400.0,46.1065,46.1139,45.9441,45.9884,89400.0
2013-05-06 10:10:00,62.32,62.5,62.27,62.45,96600.0,46.0032,46.1361,45.9663,46.0992,96600.0
2013-05-06 10:15:00,62.45,62.5,62.38,62.46,70000.0,46.0992,46.1361,46.0475,46.1065,70000.0
2013-05-06 10:20:00,62.46,62.5,62.41,62.47,95600.0,46.1065,46.1361,46.0696,46.1139,95600.0
2013-05-06 10:25:00,62.47,62.47,62.18,62.21,92600.0,46.1139,46.1139,45.8999,45.922,92600.0
2013-05-06 10:30:00,62.22,62.28,62.12,62.15,97800.0,45.9294,45.9737,45.8556,45.8777,97800.0
2013-05-06 10:35:00,62.14,62.14,62.0,62.02,81800.0,45.8703,45.8703,45.767,45.7817,81800.0
2013-05-06 10:40:00,62.03,62.03,61.7,61.76,68000.0,45.7891,45.7891,45.5455,45.5898,68000.0
2013-05-06 10:45:00,61.79,61.81,61.65,61.67,83600.0,45.612,45.6267,45.5086,45.5234,83600.0
2013-05-06 10:50:00,61.66,61.9,61.63,61.87,54400.0,45.516,45.6932,45.4939,45.671,54400.0
2013-05-06 10:55:00,61.83,62.01,61.82,61.96,29800.0,45.6415,45.7744,45.6341,45.7375,29800.0
2013-05-06 11:00:00,61.93,62.01,61.88,61.95,35200.0,45.7153,45.7744,45.6784,45.7301,35200.0
2013-05-06 11:05:00,61.92,62.03,61.88,61.99,24600.0,45.7079,45.7891,45.6784,45.7596,24600.0
2013-05-06 11:10:00,62.01,62.18,61.94,62.1,26200.0,45.7744,45.8999,45.7227,45.8408,26200.0
2013-05-06 11:15:00,62.1,62.22,62.08,62.2,29000.0,45.8408,45.9294,45.826,45.9146,29000.0
2013-05-06 11:20:00,62.24,62.45,62.24,62.43,74600.0,45.9441,46.0992,45.9441,46.0844,74600.0
2013-05-06 11:25:00,62.44,62.49,62.38,62.45,66000.0,46.0918,46.1287,46.0475,46.0992,66000.0
2013-05-06 11:30:00,62.41,62.42,62.23,62.25,34000.0,46.0696,46.077,45.9368,45.9515,34000.0
2013-05-06 11:35:00,62.26,62.58,62.26,62.58,50800.0,45.9589,46.1951,45.9589,46.1951,50800.0
2013-05-06 11:40:00,62.57,62.75,62.49,62.74,72800.0,46.1877,46.3206,46.1287,46.3132,72800.0
2013-05-06 11:45:00,62.71,62.71,62.46,62.52,42200.0,46.2911,46.2911,46.1065,46.1508,42200.0
2013-05-06 11:50:00,62.51,62.64,62.51,62.63,38400.0,46.1434,46.2394,46.1434,46.232,38400.0
2013-05-06 11:55:00,62.62,62.69,62.61,62.67,20800.0,46.2246,46.2763,46.2173,46.2616,20800.0
2013-05-06 12:00:00,62.69,62.69,62.64,62.64,49600.0,46.2763,46.2763,46.2394,46.2394,49600.0
2013-05-06 12:05:00,62.63,62.69,62.62,62.69,85400.0,46.232,46.2763,46.2246,46.2763,85400.0
2013-05-06 12:10:00,62.69,62.92,62.67,62.86,80000.0,46.2763,46.4461,46.2616,46.4018,80000.0
2013-05-06 12:15:00,62.84,62.9,62.76,62.9,53400.0,46.387,46.4313,46.328,46.4313,53400.0
2013-05-06 12:20:00,62.9,62.9,62.72,62.77,41000.0,46.4313,46.4313,46.2985,46.3354,41000.0
2013-05-06 12:25:00,62.8,62.84,62.69,62.69,30800.0,46.3575,46.387,46.2763,46.2763,30800.0
2013-05-06 12:30:00,62.72,62.74,62.62,62.62,27200.0,46.2985,46.3132,46.2246,46.2246,27200.0
2013-05-06 12:35:00,62.64,62.66,62.6,62.63,47000.0,46.2394,46.2542,46.2099,46.232,47000.0
2013-05-06 12:40:00,62.63,62.65,62.51,62.58,48400.0,46.232,46.2468,46.1434,46.1951,48400.0
2013-05-06 12:45:00,62.59,62.7,62.52,62.7,83800.0,46.2025,46.2837,46.1508,46.2837,83800.0
2013-05-06 12:50:00,62.71,62.82,62.71,62.81,30400.0,46.2911,46.3723,46.2911,46.3649,30400.0
2013-05-06 12:55:00,62.8,62.84,62.7,62.73,39600.0,46.3575,46.387,46.2837,46.3058,39600.0
2013-05-06 13:00:00,62.71,62.72,62.63,62.66,55200.0,46.2911,46.2985,46.232,46.2542,55200.0
2013-05-06 13:05:00,62.66,62.8,62.62,62.67,113800.0,46.2542,46.3575,46.2246,46.2616,113800.0
2013-05-06 13:10:00,62.68,62.73,62.65,62.72,13000.0,46.2689,46.3058,46.2468,46.2985,13000.0
2013-05-06 13:15:00,62.68,62.73,62.62,62.7,39800.0,46.2689,46.3058,46.2246,46.2837,39800.0
2013-05-06 13:20:00,62.7,62.71,62.6,62.66,19400.0,46.2837,46.2911,46.2099,46.2542,19400.0
2013-05-06 13:25:00,62.68,62.76,62.68,62.75,20600.0,46.2689,46.328,46.2689,46.3206,20600.0
2013-05-06 13:30:00,62.76,62.91,62.76,62.9,39800.0,46.328,46.4387,46.328,46.4313,39800.0
2013-05-06 13:35:00,62.89,62.91,62.81,62.81,111200.0,46.424,46.4387,46.3649,46.3649,111200.0
2013-05-06 13:40:00,62.82,62.9,62.8,62.88,78600.0,46.3723,46.4313,46.3575,46.4166,78600.0
2013-05-06 13:45:00,62.86,62.96,62.85,62.88,70000.0,46.4018,46.4756,46.3944,46.4166,70000.0
2013-05-06 13:50:00,62.88,62.88,62.77,62.88,25400.0,46.4166,46.4166,46.3354,46.4166,25400.0
2013-05-06 13:55:00,62.88,62.95,62.79,62.9,33600.0,46.4166,46.4682,46.3501,46.4313,33600.0
2013-05-06 14:00:00,62.89,63.02,62.89,63.01,69400.0,46.424,46.5199,46.424,46.5125,69400.0
2013-05-06 14:05:00,63.02,63.2,62.99,63.19,83600.0,46.5199,46.6528,46.4978,46.6454,83600.0
2013-05-06 14:10:00,63.19,63.2,63.09,63.15,88000.0,46.6454,46.6528,46.5716,46.6159,88000.0
2013-05-06 14:15:00,63.15,63.27,63.13,63.2,76200.0,46.6159,46.7045,46.6011,46.6528,76200.0
2013-05-06 14:20:00,63.21,63.21,62.96,62.99,31200.0,46.6602,46.6602,46.4756,46.4978,31200.0
2013-05-06 14:25:00,62.98,63.04,62.95,63.01,34000.0,46.4904,46.5347,46.4682,46.5125,34000.0
2013-05-06 14:30:00,63.02,63.09,62.96,63.09,31400.0,46.5199,46.5716,46.4756,46.5716,31400.0
2013-05-06 14:35:00,63.09,63.27,63.09,63.27,55200.0,46.5716,46.7045,46.5716,46.7045,55200.0
2013-05-06 14:40:00,63.26,63.28,63.2,63.2,80200.0,46.6971,46.7118,46.6528,46.6528,80200.0
2013-05-06 14:45:00,63.19,63.31,63.09,63.31,40000.0,46.6454,46.734,46.5716,46.734,40000.0
2013-05-06 14:50:00,63.32,63.37,63.18,63.22,64400.0,46.7414,46.7783,46.638,46.6676,64400.0
2013-05-06 14:55:00,63.24,63.24,63.13,63.13,72800.0,46.6823,46.6823,46.6011,46.6011,72800.0
2013-05-06 15:00:00,63.13,63.15,63.04,63.05,61600.0,46.6011,46.6159,46.5347,46.5421,61600.0
2013-05-06 15:05:00,63.04,63.04,62.87,62.9,92200.0,46.5347,46.5347,46.4092,46.4313,92200.0
2013-05-06 15:10:00,62.9,62.9,62.71,62.73,51800.0,46.4313,46.4313,46.2911,46.3058,51800.0
2013-05-06 15:15:00,62.73,62.81,62.72,62.8,60600.0,46.3058,46.3649,46.2985,46.3575,60600.0
2013-05-06 15:20:00,62.8,62.99,62.8,62.92,94400.0,46.3575,46.4978,46.3575,46.4461,94400.0
2013-05-06 15:25:00,62.93,63.05,62.88,63.04,94000.0,46.4535,46.5421,46.4166,46.5347,94000.0
2013-05-06 15:30:00,63.03,63.13,62.98,63.13,63800.0,46.5273,46.6011,46.4904,46.6011,63800.0
2013-05-06 15:35:00,63.14,63.16,63.02,63.07,56400.0,46.6085,46.6233,46.5199,46.5568,56400.0
2013-05-06 15:40:00,63.07,63.24,63.07,63.11,90200.0,46.5568,46.6823,46.5568,46.5864,90200.0
2013-05-06 15:45:00,63.1,63.1,63.02,63.05,157800.0,46.579,46.579,46.5199,46.5421,157800.0
2013-05-06 15:50:00,63.06,63.06,62.99,63.01,253800.0,46.5494,46.5494,46.4978,46.5125,253800.0
2013-05-06 15:55:00,63.01,63.06,62.99,63.03,205800.0,46.5125,46.5494,46.4978,46.5273,205800.0
2013-05-07 09:30:00,66.79,68.07,66.48,67.96,1102600.0,49.3028,50.2477,49.074,50.1665,1102600.0
2013-05-07 09:35:00,67.96,68.98,67.96,68.36,642000.0,50.1665,50.9195,50.1665,50.4618,642000.0
2013-05-07 09:40:00,68.39,68.7,68.13,68.3,285200.0,50.4839,50.7128,50.292,50.4175,285200.0
2013-05-07 09:45:00,68.33,68.91,68.26,68.55,508400.0,50.4396,50.8678,50.388,50.602,508400.0
2013-05-07 09:50:00,68.51,68.77,68.16,68.33,360400.0,50.5725,50.7644,50.3141,50.4396,360400.0
2013-05-07 09:55:00,68.33,68.51,67.73,68.25,344800.0,50.4396,50.5725,49.9967,50.3806,344800.0
2013-05-07 10:00:00,68.26,68.3,68.04,68.1,239200.0,50.388,50.4175,50.2256,50.2699,239200.0
2013-05-07 10:05:00,68.06,68.08,67.79,67.92,181400.0,50.2403,50.2551,50.041,50.137,181400.0
2013-05-07 10:10:00,67.89,67.96,67.42,67.47,288600.0,50.1148,50.1665,49.7679,49.8048,288600.0
2013-05-07 10:15:00,67.48,67.66,67.2,67.23,272200.0,49.8122,49.9451,49.6055,49.6276,272200.0
2013-05-07 10:20:00,67.24,67.66,67.22,67.52,267000.0,49.635,49.9451,49.6203,49.8417,267000.0
2013-05-07 10:25:00,67.52,68.05,67.51,67.83,283200.0,49.8417,50.2329,49.8343,50.0706,283200.0
2013-05-07 10:30:00,67.83,68.17,67.71,68.02,151000.0,50.0706,50.3215,49.982,50.2108,151000.0
2013-05-07 10:35:00,68.01,68.16,68.01,68.09,160600.0,50.2034,50.3141,50.2034,50.2625,160600.0
2013-05-07 10:40:00,68.08,68.11,67.81,68.01,88400.0,50.2551,50.2772,50.0558,50.2034,88400.0
2013-05-07 10:45:00,68.02,68.23,67.98,68.17,148400.0,50.2108,50.3658,50.1813,50.3215,148400.0
2013-05-07 10:50:00,68.21,68.33,68.09,68.13,112200.0,50.3511,50.4396,50.2625,50.292,112200.0
2013-05-07 10:55:00,68.11,68.39,68.08,68.32,104600.0,50.2772,50.4839,50.2551,50.4323,104600.0
2013-05-07 11:00:00,68.29,68.35,68.17,68.29,76800.0,50.4101,50.4544,50.3215,50.4101,76800.0
2013-05-07 11:05:00,68.26,68.45,68.24,68.41,57800.0,50.388,50.5282,50.3732,50.4987,57800.0
2013-05-07 11:10:00,68.41,68.48,68.14,68.2,75800.0,50.4987,50.5504,50.2994,50.3437,75800.0
2013-05-07 11:15:00,68.21,68.28,68.14,68.22,56600.0,50.3511,50.4027,50.2994,50.3584,56600.0
2013-05-07 11:20:00,68.24,68.29,68.2,68.21,55600.0,50.3732,50.4101,50.3437,50.3511,55600.0
2013-05-07 11:25:00,68.21,68.29,68.17,68.17,51000.0,50.3511,50.4101,50.3215,50.3215,51000.0
2013-05-07 11:30:00,68.17,68.3,68.16,68.29,73600.0,50.3215,50.4175,50.3141,50.4101,73600.0
2013-05-07 11:35:00,68.29,68.35,68.14,68.16,72000.0,50.4101,50.4544,50.2994,50.3141,72000.0
2013-05-07 11:40:00,68.18,68.26,68.01,68.08,52600.0,50.3289,50.388,50.2034,50.2551,52600.0
2013-05-07 11:45:00,68.07,68.14,68.05,68.1,26800.0,50.2477,50.2994,50.2329,50.2699,26800.0
2013-05-07 11:50:00,68.1,68.1,67.85,67.9,62600.0,50.2699,50.2699,50.0853,50.1222,62600.0
2013-05-07 11:55:00,67.91,68.03,67.91,68.0,53400.0,50.1296,50.2182,50.1296,50.196,53400.0
2013-05-07 12:00:00,68.01,68.16,68.0,68.11,40800.0,50.2034,50.3141,50.196,50.2772,40800.0
2013-05-07 12:05:00,68.1,68.29,68.1,68.27,72400.0,50.2699,50.4101,50.2699,50.3953,72400.0
2013-05-07 12:10:00,68.27,68.38,68.18,68.28,74400.0,50.3953,50.4765,50.3289,50.4027,74400.0
2013-05-07 12:15:00,68.26,68.3,68.02,68.02,46400.0,50.388,50.4175,50.2108,50.2108,46400.0
2013-05-07 12:20:00,68.01,68.25,68.01,68.24,24400.0,50.2034,50.3806,50.2034,50.3732,24400.0
2013-05-07 12:25:00,68.22,68.24,68.08,68.09,30000.0,50.3584,50.3732,50.2551,50.2625,30000.0
2013-05-07 12:30:00,68.1,68.13,68.04,68.07,22400.0,50.2699,50.292,50.2256,50.2477,22400.0
2013-05-07 12:35:00,68.06,68.08,67.88,67.99,51000.0,50.2403,50.2551,50.1075,50.1887,51000.0
2013-05-07 12:40:00,67.99,68.16,67.95,68.11,25000.0,50.1887,50.3141,50.1591,50.2772,25000.0
2013-05-07 12:45:00,68.11,68.14,67.95,67.98,44400.0,50.2772,50.2994,50.1591,50.1813,44400.0
2013-05-07 12:50:00,67.96,68.02,67.93,67.99,63200.0,50.1665,50.2108,50.1444,50.1887,63200.0
2013-05-07 12:55:00,67.99,68.14,67.98,67.98,90600.0,50.1887,50.2994,50.1813,50.1813,90600.0
2013-05-07 13:00:00,67.98,68.02,67.89,67.99,57600.0,50.1813,50.2108,50.1148,50.1887,57600.0
2013-05-07 13:05:00,68.0,68.08,68.0,68.07,53000.0,50.196,50.2551,50.196,50.2477,53000.0
2013-05-07 13:10:00,68.09,68.22,68.07,68.21,60400.0,50.2625,50.3584,50.2477,50.3511,60400.0
2013-05-07 13:15:00,68.21,68.33,68.15,68.15,59200.0,50.3511,50.4396,50.3068,50.3068,59200.0
2013-05-07 13:20:00,68.16,68.19,67.94,67.94,41600.0,50.3141,50.3363,50.1518,50.1518,41600.0
2013-05-07 13:25:00,67.92,68.1,67.9,68.03,46800.0,50.137,50.2699,50.1222,50.2182,46800.0
2013-05-07 13:30:00,68.02,68.16,68.01,68.05,49000.0,50.2108,50.3141,50.2034,50.2329,49000.0
2013-05-07 13:35:00,68.05,68.15,68.03,68.08,52800.0,50.2329,50.3068,50.2182,50.2551,52800.0
2013-05-07 13:40:00,68.09,68.17,68.07,68.14,42200.0,50.2625,50.3215,50.2477,50.2994,42200.0
2013-05-07 13:45:00,68.14,68.14,68.06,68.1,70200.0,50.2994,50.2994,50.2403,50.2699,70200.0
2013-05-07 13:50:00,68.09,68.11,68.0,68.07,91800.0,50.2625,50.2772,50.196,50.2477,91800.0
2013-05-07 13:55:00,68.06,68.07,67.97,68.0,216000.0,50.2403,50.2477,50.1739,50.196,216000.0
2013-05-07 14:00:00,68.0,68.04,67.92,67.97,48000.0,50.196,50.2256,50.137,50.1739,48000.0
2013-05-07 14:05:00,67.97,68.03,67.94,68.0,64600.0,50.1739,50.2182,50.1518,50.196,64600.0
2013-05-07 14:10:00,68.0,68.03,67.95,68.02,35600.0,50.196,50.2182,50.1591,50.2108,35600.0
2013-05-07 14:15:00,68.01,68.06,67.99,68.0,49400.0,50.2034,50.2403,50.1887,50.196,49400.0
2013-05-07 14:20:00,68.02,68.02,67.83,67.97,70800.0,50.2108,50.2108,50.0706,50.1739,70800.0
2013-05-07 14:25:00,67.98,68.03,67.85,67.86,29000.0,50.1813,50.2182,50.0853,50.0927,29000.0
2013-05-07 14:30:00,67.86,67.91,67.77,67.85,67400.0,50.0927,50.1296,50.0263,50.0853,67400.0
2013-05-07 14:35:00,67.85,67.89,67.77,67.83,45600.0,50.0853,50.1148,50.0263,50.0706,45600.0
2013-05-07 14:40:00,67.83,67.88,67.73,67.75,85600.0,50.0706,50.1075,49.9967,50.0115,85600.0
2013-05-07 14:45:00,67.75,67.85,67.74,67.83,34200.0,50.0115,50.0853,50.0041,50.0706,34200.0
2013-05-07 14:50:00,67.83,67.92,67.76,67.77,68000.0,50.0706,50.137,50.0189,50.0263,68000.0
2013-05-07 14:55:00,67.79,67.79,67.7,67.75,125200.0,50.041,50.041,49.9746,50.0115,125200.0
2013-05-07 15:00:00,67.76,67.8,67.7,67.78,52200.0,50.0189,50.0484,49.9746,50.0336,52200.0
2013-05-07 15:05:00,67.78,67.82,67.78,67.8,58800.0,50.0336,50.0632,50.0336,50.0484,58800.0
2013-05-07 15:10:00,67.8,67.81,67.72,67.76,106600.0,50.0484,50.0558,49.9894,50.0189,106600.0
2013-05-07 15:15:00,67.76,67.79,67.73,67.77,82200.0,50.0189,50.041,49.9967,50.0263,82200.0
2013-05-07 15:20:00,67.77,67.82,67.75,67.76,97200.0,50.0263,50.0632,50.0115,50.0189,97200.0
2013-05-07 15:25:00,67.77,67.77,67.65,67.67,77600.0,50.0263,50.0263,49.9377,49.9524,77600.0
2013-05-07 15:30:00,67.66,67.73,67.63,67.67,88200.0,49.9451,49.9967,49.9229,49.9524,88200.0
2013-05-07 15:35:00,67.67,67.69,67.62,67.66,98200.0,49.9524,49.9672,49.9155,49.9451,98200.0
2013-05-07 15:40:00,67.67,67.72,67.66,67.7,100600.0,49.9524,49.9894,49.9451,49.9746,100600.0
2013-05-07 15:45:00,67.72,67.8,67.66,67.78,156400.0,49.9894,50.0484,49.9451,50.0336,156400.0
2013-05-07 15:50:00,67.78,67.83,67.77,67.83,118200.0,50.0336,50.0706,50.0263,50.0706,118200.0
2013-05-07 15:55:00,67.83,67.86,67.74,67.85,308400.0,50.0706,50.0927,50.0041,50.0853,308400.0
2013-05-08 09:30:00,68.02,68.48,68.0,68.08,345200.0,50.2108,50.5504,50.196,50.2551,345200.0
2013-05-08 09:35:00,68.06,68.46,68.01,68.34,157000.0,50.2403,50.5356,50.2034,50.447,157000.0
2013-05-08 09:40:00,68.33,68.73,68.17,68.51,167000.0,50.4396,50.7349,50.3215,50.5725,167000.0
2013-05-08 09:45:00,68.51,68.76,68.51,68.65,214000.0,50.5725,50.7571,50.5725,50.6759,214000.0
2013-05-08 09:50:00,68.64,69.11,68.62,69.1,162600.0,50.6685,51.0154,50.6537,51.008,162600.0
2013-05-08 09:55:00,69.1,69.39,69.01,69.22,198800.0,51.008,51.2221,50.9416,51.0966,198800.0
2013-05-08 10:00:00,69.24,69.24,68.91,69.03,225000.0,51.1114,51.1114,50.8678,50.9564,225000.0
2013-05-08 10:05:00,69.03,69.19,68.81,68.83,86400.0,50.9564,51.0745,50.794,50.8087,86400.0
2013-05-08 10:10:00,68.85,68.87,68.44,68.55,139600.0,50.8235,50.8383,50.5208,50.602,139600.0
2013-05-08 10:15:00,68.56,68.75,68.45,68.45,90400.0,50.6094,50.7497,50.5282,50.5282,90400.0
2013-05-08 10:20:00,68.46,68.53,68.3,68.44,69400.0,50.5356,50.5873,50.4175,50.5208,69400.0
2013-05-08 10:25:00,68.44,68.58,68.41,68.51,89200.0,50.5208,50.6242,50.4987,50.5725,89200.0
2013-05-08 10:30:00,68.54,68.58,68.34,68.41,48000.0,50.5947,50.6242,50.447,50.4987,48000.0
2013-05-08 10:35:00,68.43,68.46,67.96,68.06,107400.0,50.5135,50.5356,50.1665,50.2403,107400.0
2013-05-08 10:40:00,68.07,68.28,68.04,68.1,47600.0,50.2477,50.4027,50.2256,50.2699,47600.0
2013-05-08 10:45:00,68.07,68.39,68.02,68.33,42800.0,50.2477,50.4839,50.2108,50.4396,42800.0
2013-05-08 10:50:00,68.33,68.52,68.3,68.51,37800.0,50.4396,50.5799,50.4175,50.5725,37800.0
2013-05-08 10:55:00,68.49,68.49,68.41,68.44,33800.0,50.5577,50.5577,50.4987,50.5208,33800.0
2013-05-08 11:00:00,68.45,68.52,68.42,68.5,55800.0,50.5282,50.5799,50.5061,50.5651,55800.0
2013-05-08 11:05:00,68.5,68.52,68.48,68.52,61200.0,50.5651,50.5799,50.5504,50.5799,61200.0
2013-05-08 11:10:00,68.48,68.55,68.48,68.54,37600.0,50.5504,50.602,50.5504,50.5947,37600.0
2013-05-08 11:15:00,68.54,68.7,68.51,68.69,45200.0,50.5947,50.7128,50.5725,50.7054,45200.0
2013-05-08 11:20:00,68.69,68.8,68.66,68.66,64600.0,50.7054,50.7866,50.6832,50.6832,64600.0
2013-05-08 11:25:00,68.68,68.75,68.66,68.71,49600.0,50.698,50.7497,50.6832,50.7201,49600.0
2013-05-08 11:30:00,68.71,68.71,68.56,68.62,35800.0,50.7201,50.7201,50.6094,50.6537,35800.0
2013-05-08 11:35:00,68.64,68.74,68.64,68.74,38400.0,50.6685,50.7423,50.6685,50.7423,38400.0
2013-05-08 11:40:00,68.73,68.77,68.64,68.66,19000.0,50.7349,50.7644,50.6685,50.6832,19000.0
2013-05-08 11:45:00,68.67,68.73,68.67,68.72,17400.0,50.6906,50.7349,50.6906,50.7275,17400.0
2013-05-08 11:50:00,68.72,68.78,68.71,68.71,20200.0,50.7275,50.7718,50.7201,50.7201,20200.0
2013-05-08 11:55:00,68.7,68.98,68.68,68.97,42200.0,50.7128,50.9195,50.698,50.9121,42200.0
2013-05-08 12:00:00,68.94,68.96,68.78,68.78,39200.0,50.8899,50.9047,50.7718,50.7718,39200.0
2013-05-08 12:05:00,68.77,68.77,68.69,68.74,31800.0,50.7644,50.7644,50.7054,50.7423,31800.0
2013-05-08 12:10:00,68.74,68.75,68.56,68.56,46200.0,50.7423,50.7497,50.6094,50.6094,46200.0
2013-05-08 12:15:00,68.56,68.57,68.52,68.55,29000.0,50.6094,50.6168,50.5799,50.602,29000.0
2013-05-08 12:20:00,68.54,68.67,68.53,68.62,26000.0,50.5947,50.6906,50.5873,50.6537,26000.0
2013-05-08 12:25:00,68.62,68.64,68.43,68.47,41400.0,50.6537,50.6685,50.5135,50.543,41400.0
2013-05-08 12:30:00,68.44,68.46,68.39,68.44,28000.0,50.5208,50.5356,50.4839,50.5208,28000.0
2013-05-08 12:35:00,68.41,68.55,68.39,68.52,90600.0,50.4987,50.602,50.4839,50.5799,90600.0
2013-05-08 12:40:00,68.5,68.56,68.48,68.51,52600.0,50.5651,50.6094,50.5504,50.5725,52600.0
2013-05-08 12:45:00,68.5,68.57,68.49,68.52,48200.0,50.5651,50.6168,50.5577,50.5799,48200.0
2013-05-08 12:50:00,68.51,68.57,68.49,68.54,31000.0,50.5725,50.6168,50.5577,50.5947,31000.0
2013-05-08 12:55:00,68.58,68.59,68.51,68.59,8600.0,50.6242,50.6316,50.5725,50.6316,8600.0
2013-05-08 13:00:00,68.6,68.66,68.56,68.56,28800.0,50.6389,50.6832,50.6094,50.6094,28800.0
2013-05-08 13:05:00,68.56,68.72,68.54,68.61,99400.0,50.6094,50.7275,50.5947,50.6463,99400.0
2013-05-08 13:10:00,68.6,68.61,68.52,68.55,85400.0,50.6389,50.6463,50.5799,50.602,85400.0
2013-05-08 13:15:00,68.55,68.58,68.52,68.53,51000.0,50.602,50.6242,50.5799,50.5873,51000.0
2013-05-08 13:20:00,68.54,68.55,68.49,68.53,26600.0,50.5947,50.602,50.5577,50.5873,26600.0
2013-05-08 13:25:00,68.5,68.53,68.47,68.52,37000.0,50.5651,50.5873,50.543,50.5799,37000.0
2013-05-08 13:30:00,68.5,68.5,68.4,68.43,72200.0,50.5651,50.5651,50.4913,50.5135,72200.0
2013-05-08 13:35:00,68.42,68.49,68.39,68.39,33800.0,50.5061,50.5577,50.4839,50.4839,33800.0
2013-05-08 13:40:00,68.38,68.39,68.35,68.39,38600.0,50.4765,50.4839,50.4544,50.4839,38600.0
2013-05-08 13:45:00,68.39,68.48,68.36,68.39,40600.0,50.4839,50.5504,50.4618,50.4839,40600.0
2013-05-08 13:50:00,68.41,68.48,68.36,68.46,36400.0,50.4987,50.5504,50.4618,50.5356,36400.0
2013-05-08 13:55:00,68.43,68.47,68.36,68.42,70400.0,50.5135,50.543,50.4618,50.5061,70400.0
2013-05-08 14:00:00,68.42,68.72,68.39,68.67,376400.0,50.5061,50.7275,50.4839,50.6906,376400.0
2013-05-08 14:05:00,68.67,69.03,68.64,69.01,171400.0,50.6906,50.9564,50.6685,50.9416,171400.0
2013-05-08 14:10:00,69.01,69.04,68.63,68.77,122400.0,50.9416,50.9637,50.6611,50.7644,122400.0
2013-05-08 14:15:00,68.77,68.95,68.77,68.94,85800.0,50.7644,50.8973,50.7644,50.8899,85800.0
2013-05-08 14:20:00,68.95,68.95,68.76,68.76,33800.0,50.8973,50.8973,50.7571,50.7571,33800.0
2013-05-08 14:25:00,68.76,68.85,68.74,68.81,56400.0,50.7571,50.8235,50.7423,50.794,56400.0
2013-05-08 14:30:00,68.8,68.85,68.7,68.7,58200.0,50.7866,50.8235,50.7128,50.7128,58200.0
2013-05-08 14:35:00,68.71,68.72,68.48,68.6,84000.0,50.7201,50.7275,50.5504,50.6389,84000.0
2013-05-08 14:40:00,68.57,68.58,68.52,68.55,27000.0,50.6168,50.6242,50.5799,50.602,27000.0
2013-05-08 14:45:00,68.55,68.56,68.44,68.45,67000.0,50.602,50.6094,50.5208,50.5282,67000.0
2013-05-08 14:50:00,68.45,68.54,68.35,68.53,41200.0,50.5282,50.5947,50.4544,50.5873,41200.0
2013-05-08 14:55:00,68.5,68.56,68.43,68.53,26000.0,50.5651,50.6094,50.5135,50.5873,26000.0
2013-05-08 15:00:00,68.54,68.7,68.52,68.67,45800.0,50.5947,50.7128,50.5799,50.6906,45800.0
2013-05-08 15:05:00,68.7,68.72,68.66,68.67,19000.0,50.7128,50.7275,50.6832,50.6906,19000.0
2013-05-08 15:10:00,68.67,68.89,68.67,68.89,78800.0,50.6906,50.853,50.6906,50.853,78800.0
2013-05-08 15:15:00,68.89,69.0,68.88,68.99,53800.0,50.853,50.9342,50.8456,50.9268,53800.0
2013-05-08 15:20:00,68.98,69.05,68.96,68.98,58200.0,50.9195,50.9711,50.9047,50.9195,58200.0
2013-05-08 15:25:00,68.97,69.01,68.9,68.91,64200.0,50.9121,50.9416,50.8604,50.8678,64200.0
2013-05-08 15:30:00,68.91,68.92,68.84,68.85,102400.0,50.8678,50.8752,50.8161,50.8235,102400.0
2013-05-08 15:35:00,68.84,68.9,68.81,68.89,84000.0,50.8161,50.8604,50.794,50.853,84000.0
2013-05-08 15:40:00,68.89,68.91,68.86,68.88,80000.0,50.853,50.8678,50.8309,50.8456,80000.0
2013-05-08 15:45:00,68.88,68.92,68.86,68.92,164200.0,50.8456,50.8752,50.8309,50.8752,164200.0
2013-05-08 15:50:00,68.91,68.92,68.78,68.83,114400.0,50.8678,50.8752,50.7718,50.8087,114400.0
2013-05-08 15:55:00,68.83,68.99,68.79,68.96,157800.0,50.8087,50.9268,50.7792,50.9047,157800.0
2013-05-09 09:30:00,69.4,69.5,68.86,68.9,124000.0,51.2295,51.3033,50.8309,50.8604,124000.0
2013-05-09 09:35:00,68.93,69.04,68.66,68.7,46400.0,50.8825,50.9637,50.6832,50.7128,46400.0
2013-05-09 09:40:00,68.71,69.11,68.71,68.82,50200.0,50.7201,51.0154,50.7201,50.8013,50200.0
2013-05-09 09:45:00,68.79,68.97,68.79,68.87,493400.0,50.7792,50.9121,50.7792,50.8383,493400.0
2013-05-09 09:50:00,68.88,68.95,68.72,68.77,544600.0,50.8456,50.8973,50.7275,50.7644,544600.0
2013-05-09 09:55:00,68.77,69.06,68.74,69.06,74800.0,50.7644,50.9785,50.7423,50.9785,74800.0
2013-05-09 10:00:00,69.04,69.24,69.0,69.04,49000.0,50.9637,51.1114,50.9342,50.9637,49000.0
2013-05-09 10:05:00,69.04,69.06,68.63,68.74,65400.0,50.9637,50.9785,50.6611,50.7423,65400.0
2013-05-09 10:10:00,68.72,68.85,68.53,68.78,111200.0,50.7275,50.8235,50.5873,50.7718,111200.0
2013-05-09 10:15:00,68.75,68.76,68.49,68.51,59400.0,50.7497,50.7571,50.5577,50.5725,59400.0
2013-05-09 10:20:00,68.53,68.59,68.42,68.42,71800.0,50.5873,50.6316,50.5061,50.5061,71800.0
2013-05-09 10:25:00,68.45,68.47,68.31,68.33,140400.0,50.5282,50.543,50.4249,50.4396,140400.0
2013-05-09 10:30:00,68.33,68.36,68.21,68.29,78800.0,50.4396,50.4618,50.3511,50.4101,78800.0
2013-05-09 10:35:00,68.28,68.36,68.26,68.26,75000.0,50.4027,50.4618,50.388,50.388,75000.0
2013-05-09 10:40:00,68.28,68.28,68.15,68.24,71200.0,50.4027,50.4027,50.3068,50.3732,71200.0
2013-05-09 10:45:00,68.25,68.28,68.2,68.24,51600.0,50.3806,50.4027,50.3437,50.3732,51600.0
2013-05-09 10:50:00,68.25,68.27,68.2,68.23,44200.0,50.3806,50.3953,50.3437,50.3658,44200.0
2013-05-09 10:55:00,68.24,68.27,68.16,68.17,83000.0,50.3732,50.3953,50.3141,50.3215,83000.0
2013-05-09 11:00:00,68.17,68.52,68.14,68.42,128600.0,50.3215,50.5799,50.2994,50.5061,128600.0
2013-05-09 11:05:00,68.42,68.52,68.39,68.45,80400.0,50.5061,50.5799,50.4839,50.5282,80400.0
2013-05-09 11:10:00,68.45,68.54,68.4,68.54,57800.0,50.5282,50.5947,50.4913,50.5947,57800.0
2013-05-09 11:15:00,68.53,68.74,68.53,68.66,39600.0,50.5873,50.7423,50.5873,50.6832,39600.0
2013-05-09 11:20:00,68.67,68.91,68.66,68.86,55800.0,50.6906,50.8678,50.6832,50.8309,55800.0
2013-05-09 11:25:00,68.86,69.11,68.86,69.08,95000.0,50.8309,51.0154,50.8309,50.9933,95000.0
2013-05-09 11:30:00,69.04,69.11,68.92,68.98,55800.0,50.9637,51.0154,50.8752,50.9195,55800.0
2013-05-09 11:35:00,68.95,69.03,68.87,68.96,35400.0,50.8973,50.9564,50.8383,50.9047,35400.0
2013-05-09 11:40:00,68.96,69.0,68.87,68.89,45000.0,50.9047,50.9342,50.8383,50.853,45000.0
2013-05-09 11:45:00,68.88,68.94,68.78,68.82,35800.0,50.8456,50.8899,50.7718,50.8013,35800.0
2013-05-09 11:50:00,68.81,68.82,68.67,68.7,13200.0,50.794,50.8013,50.6906,50.7128,13200.0
2013-05-09 11:55:00,68.69,68.75,68.65,68.7,72800.0,50.7054,50.7497,50.6759,50.7128,72800.0
2013-05-09 12:00:00,68.68,68.7,68.64,68.7,30200.0,50.698,50.7128,50.6685,50.7128,30200.0
2013-05-09 12:05:00,68.67,68.7,68.58,68.6,28000.0,50.6906,50.7128,50.6242,50.6389,28000.0
2013-05-09 12:10:00,68.61,68.63,68.57,68.57,84200.0,50.6463,50.6611,50.6168,50.6168,84200.0
2013-05-09 12:15:00,68.56,68.61,68.52,68.58,14800.0,50.6094,50.6463,50.5799,50.6242,14800.0
2013-05-09 12:20:00,68.57,68.59,68.49,68.57,26600.0,50.6168,50.6316,50.5577,50.6168,26600.0
2013-05-09 12:25:00,68.57,68.58,68.5,68.5,27600.0,50.6168,50.6242,50.5651,50.5651,27600.0
2013-05-09 12:30:00,68.51,68.55,68.48,68.5,34000.0,50.5725,50.602,50.5504,50.5651,34000.0
2013-05-09 12:35:00,68.53,68.55,68.43,68.49,42400.0,50.5873,50.602,50.5135,50.5577,42400.0
2013-05-09 12:40:00,68.49,68.55,68.42,68.49,50000.0,50.5577,50.602,50.5061,50.5577,50000.0
2013-05-09 12:45:00,68.48,68.56,68.46,68.56,15600.0,50.5504,50.6094,50.5356,50.6094,15600.0
2013-05-09 12:50:00,68.57,68.58,68.52,68.54,15800.0,50.6168,50.6242,50.5799,50.5947,15800.0
2013-05-09 12:55:00,68.54,68.71,68.48,68.65,29600.0,50.5947,50.7201,50.5504,50.6759,29600.0
2013-05-09 13:00:00,68.67,68.7,68.56,68.67,53400.0,50.6906,50.7128,50.6094,50.6906,53400.0
2013-05-09 13:05:00,68.67,68.67,68.54,68.61,96400.0,50.6906,50.6906,50.5947,50.6463,96400.0
2013-05-09 13:10:00,68.61,68.62,68.54,68.56,43800.0,50.6463,50.6537,50.5947,50.6094,43800.0
2013-05-09 13:15:00,68.54,68.63,68.51,68.55,43000.0,50.5947,50.6611,50.5725,50.602,43000.0
2013-05-09 13:20:00,68.58,68.62,68.54,68.6,23200.0,50.6242,50.6537,50.5947,50.6389,23200.0
2013-05-09 13:25:00,68.6,68.66,68.57,68.61,26000.0,50.6389,50.6832,50.6168,50.6463,26000.0
2013-05-09 13:30:00,68.61,68.71,68.55,68.58,101800.0,50.6463,50.7201,50.602,50.6242,101800.0
2013-05-09 13:35:00,68.58,68.61,68.5,68.51,101400.0,50.6242,50.6463,50.5651,50.5725,101400.0
2013-05-09 13:40:00,68.49,68.52,68.4,68.46,44200.0,50.5577,50.5799,50.4913,50.5356,44200.0
2013-05-09 13:45:00,68.48,68.54,68.46,68.54,22200.0,50.5504,50.5947,50.5356,50.5947,22200.0
2013-05-09 13:50:00,68.5,68.5,68.38,68.42,40200.0,50.5651,50.5651,50.4765,50.5061,40200.0
2013-05-09 13:55:00,68.42,68.55,68.37,68.49,37000.0,50.5061,50.602,50.4692,50.5577,37000.0
2013-05-09 14:00:00,68.5,68.51,68.42,68.46,48200.0,50.5651,50.5725,50.5061,50.5356,48200.0
2013-05-09 14:05:00,68.5,68.52,68.34,68.34,85800.0,50.5651,50.5799,50.447,50.447,85800.0
2013-05-09 14:10:00,68.33,68.49,68.32,68.49,94800.0,50.4396,50.5577,50.4323,50.5577,94800.0
2013-05-09 14:15:00,68.51,68.55,68.46,68.54,15200.0,50.5725,50.602,50.5356,50.5947,15200.0
2013-05-09 14:20:00,68.53,68.58,68.51,68.52,35200.0,50.5873,50.6242,50.5725,50.5799,35200.0
2013-05-09 14:25:00,68.51,68.54,68.47,68.48,36000.0,50.5725,50.5947,50.543,50.5504,36000.0
2013-05-09 14:30:00,68.49,68.53,68.48,68.5,19200.0,50.5577,50.5873,50.5504,50.5651,19200.0
2013-05-09 14:35:00,68.48,68.49,68.26,68.28,100400.0,50.5504,50.5577,50.388,50.4027,100400.0
2013-05-09 14:40:00,68.28,68.42,68.27,68.36,26600.0,50.4027,50.5061,50.3953,50.4618,26600.0
2013-05-09 14:45:00,68.36,68.37,68.27,68.29,72400.0,50.4618,50.4692,50.3953,50.4101,72400.0
2013-05-09 14:50:00,68.31,68.31,68.03,68.07,73400.0,50.4249,50.4249,50.2182,50.2477,73400.0
2013-05-09 14:55:00,68.08,68.1,67.88,67.89,42200.0,50.2551,50.2699,50.1075,50.1148,42200.0
2013-05-09 15:00:00,67.89,68.02,67.77,67.92,59400.0,50.1148,50.2108,50.0263,50.137,59400.0
2013-05-09 15:05:00,67.94,68.2,67.94,68.14,38400.0,50.1518,50.3437,50.1518,50.2994,38400.0
2013-05-09 15:10:00,68.15,68.18,68.03,68.03,39000.0,50.3068,50.3289,50.2182,50.2182,39000.0
2013-05-09 15:15:00,68.01,68.07,67.94,68.03,39800.0,50.2034,50.2477,50.1518,50.2182,39800.0
2013-05-09 15:20:00,68.05,68.17,68.01,68.17,42000.0,50.2329,50.3215,50.2034,50.3215,42000.0
2013-05-09 15:25:00,68.19,68.19,68.05,68.13,34800.0,50.3363,50.3363,50.2329,50.292,34800.0
2013-05-09 15:30:00,68.11,68.22,68.11,68.2,43600.0,50.2772,50.3584,50.2772,50.3437,43600.0
2013-05-09 15:35:00,68.17,68.22,68.11,68.11,47400.0,50.3215,50.3584,50.2772,50.2772,47400.0
2013-05-09 15:40:00,68.11,68.17,68.01,68.05,39000.0,50.2772,50.3215,50.2034,50.2329,39000.0
2013-05-09 15:45:00,68.04,68.06,67.96,68.04,91000.0,50.2256,50.2403,50.1665,50.2256,91000.0
2013-05-09 15:50:00,68.04,68.05,67.8,67.86,89000.0,50.2256,50.2329,50.0484,50.0927,89000.0
2013-05-09 15:55:00,67.86,68.04,67.83,68.02,146600.0,50.0927,50.2256,50.0706,50.2108,146600.0
2013-05-10 09:30:00,67.75,67.75,67.37,67.37,157000.0,50.0115,50.0115,49.731,49.731,157000.0
2013-05-10 09:35:00,67.41,67.45,66.76,67.08,165000.0,49.7605,49.79,49.2807,49.5169,165000.0
2013-05-10 09:40:00,67.11,67.16,66.51,66.89,123200.0,49.5391,49.576,49.0962,49.3767,123200.0
2013-05-10 09:45:00,66.94,67.08,66.81,66.85,47800.0,49.4136,49.5169,49.3176,49.3471,47800.0
2013-05-10 09:50:00,66.89,66.89,66.65,66.67,82200.0,49.3767,49.3767,49.1995,49.2143,82200.0
2013-05-10 09:55:00,66.69,66.78,66.61,66.69,128800.0,49.229,49.2955,49.17,49.229,128800.0
2013-05-10 10:00:00,66.73,66.75,66.38,66.42,138000.0,49.2586,49.2733,49.0002,49.0297,138000.0
2013-05-10 10:05:00,66.42,66.54,66.29,66.35,82200.0,49.0297,49.1183,48.9338,48.978,82200.0
2013-05-10 10:10:00,66.32,66.52,66.27,66.52,41800.0,48.9559,49.1035,48.919,49.1035,41800.0
2013-05-10 10:15:00,66.49,66.5,66.39,66.42,61200.0,49.0814,49.0888,49.0076,49.0297,61200.0
2013-05-10 10:20:00,66.43,66.43,66.24,66.28,58000.0,49.0371,49.0371,48.8968,48.9264,58000.0
2013-05-10 10:25:00,66.23,66.41,66.23,66.31,53200.0,48.8895,49.0223,48.8895,48.9485,53200.0
2013-05-10 10:30:00,66.31,66.31,65.85,65.99,74000.0,48.9485,48.9485,48.609,48.7123,74000.0
2013-05-10 10:35:00,66.0,66.14,65.88,66.11,60400.0,48.7197,48.823,48.6311,48.8009,60400.0
2013-05-10 10:40:00,66.07,66.33,65.92,66.29,38400.0,48.7714,48.9633,48.6606,48.9338,38400.0
2013-05-10 10:45:00,66.31,66.41,66.2,66.23,54000.0,48.9485,49.0223,48.8673,48.8895,54000.0
2013-05-10 10:50:00,66.24,66.44,66.18,66.36,103600.0,48.8968,49.0445,48.8526,48.9854,103600.0
2013-05-10 10:55:00,66.33,66.48,66.33,66.42,56800.0,48.9633,49.074,48.9633,49.0297,56800.0
2013-05-10 11:00:00,66.42,66.45,66.33,66.42,60600.0,49.0297,49.0519,48.9633,49.0297,60600.0
2013-05-10 11:05:00,66.41,66.61,66.39,66.6,58600.0,49.0223,49.17,49.0076,49.1626,58600.0
2013-05-10 11:10:00,66.61,66.67,66.47,66.55,55200.0,49.17,49.2143,49.0666,49.1257,55200.0
2013-05-10 11:15:00,66.58,66.69,66.51,66.69,29400.0,49.1478,49.229,49.0962,49.229,29400.0
2013-05-10 11:20:00,66.7,66.75,66.55,66.67,46200.0,49.2364,49.2733,49.1257,49.2143,46200.0
2013-05-10 11:25:00,66.72,66.89,66.71,66.89,17000.0,49.2512,49.3767,49.2438,49.3767,17000.0
2013-05-10 11:30:00,66.89,67.08,66.86,66.98,44000.0,49.3767,49.5169,49.3545,49.4431,44000.0
2013-05-10 11:35:00,66.96,67.03,66.94,66.95,32400.0,49.4283,49.48,49.4136,49.421,32400.0
2013-05-10 11:40:00,66.94,66.98,66.86,66.89,38000.0,49.4136,49.4431,49.3545,49.3767,38000.0
2013-05-10 11:45:00,66.87,66.9,66.69,66.69,132600.0,49.3619,49.384,49.229,49.229,132600.0
2013-05-10 11:50:00,66.69,66.82,66.69,66.76,21000.0,49.229,49.325,49.229,49.2807,21000.0
2013-05-10 11:55:00,66.8,66.89,66.75,66.77,26600.0,49.3102,49.3767,49.2733,49.2881,26600.0
2013-05-10 12:00:00,66.76,66.83,66.66,66.69,26400.0,49.2807,49.3324,49.2069,49.229,26400.0
2013-05-10 12:05:00,66.64,66.71,66.58,66.59,23600.0,49.1921,49.2438,49.1478,49.1552,23600.0
2013-05-10 12:10:00,66.61,66.8,66.6,66.78,20800.0,49.17,49.3102,49.1626,49.2955,20800.0
2013-05-10 12:15:00,66.79,66.82,66.7,66.74,14800.0,49.3028,49.325,49.2364,49.2659,14800.0
2013-05-10 12:20:00,66.76,66.81,66.69,66.7,31600.0,49.2807,49.3176,49.229,49.2364,31600.0
2013-05-10 12:25:00,66.69,66.73,66.67,66.69,38200.0,49.229,49.2586,49.2143,49.229,38200.0
2013-05-10 12:30:00,66.69,66.72,66.63,66.63,16400.0,49.229,49.2512,49.1847,49.1847,16400.0
2013-05-10 12:35:00,66.66,66.73,66.58,66.58,20800.0,49.2069,49.2586,49.1478,49.1478,20800.0
2013-05-10 12:40:00,66.61,66.74,66.57,66.74,37400.0,49.17,49.2659,49.1404,49.2659,37400.0
2013-05-10 12:45:00,66.74,66.76,66.61,66.67,14800.0,49.2659,49.2807,49.17,49.2143,14800.0
2013-05-10 12:50:00,66.67,66.72,66.63,66.66,19200.0,49.2143,49.2512,49.1847,49.2069,19200.0
2013-05-10 12:55:00,66.66,66.74,66.63,66.66,20800.0,49.2069,49.2659,49.1847,49.2069,20800.0
2013-05-10 13:00:00,66.7,66.72,66.58,66.61,14800.0,49.2364,49.2512,49.1478,49.17,14800.0
2013-05-10 13:05:00,66.64,66.7,66.62,66.66,29200.0,49.1921,49.2364,49.1774,49.2069,29200.0
2013-05-10 13:10:00,66.68,66.69,66.61,66.66,32600.0,49.2216,49.229,49.17,49.2069,32600.0
2013-05-10 13:15:00,66.66,66.72,66.64,66.68,12800.0,49.2069,49.2512,49.1921,49.2216,12800.0
2013-05-10 13:20:00,66.67,66.75,66.64,66.73,58600.0,49.2143,49.2733,49.1921,49.2586,58600.0
2013-05-10 13:25:00,66.74,66.82,66.73,66.76,16800.0,49.2659,49.325,49.2586,49.2807,16800.0
2013-05-10 13:30:00,66.74,66.84,66.74,66.83,45000.0,49.2659,49.3398,49.2659,49.3324,45000.0
2013-05-10 13:35:00,66.82,66.82,66.67,66.69,47200.0,49.325,49.325,49.2143,49.229,47200.0
2013-05-10 13:40:00,66.67,66.82,66.66,66.77,107600.0,49.2143,49.325,49.2069,49.2881,107600.0
2013-05-10 13:45:00,66.75,66.8,66.68,66.72,48400.0,49.2733,49.3102,49.2216,49.2512,48400.0
2013-05-10 13:50:00,66.69,66.73,66.61,66.69,83600.0,49.229,49.2586,49.17,49.229,83600.0
2013-05-10 13:55:00,66.69,66.7,66.54,66.61,46600.0,49.229,49.2364,49.1183,49.17,46600.0
2013-05-10 14:00:00,66.63,66.7,66.58,66.66,61800.0,49.1847,49.2364,49.1478,49.2069,61800.0
2013-05-10 14:05:00,66.64,66.8,66.6,66.8,46200.0,49.1921,49.3102,49.1626,49.3102,46200.0
2013-05-10 14:10:00,66.81,66.84,66.74,66.77,42800.0,49.3176,49.3398,49.2659,49.2881,42800.0
2013-05-10 14:15:00,66.77,66.79,66.6,66.61,38400.0,49.2881,49.3028,49.1626,49.17,38400.0
2013-05-10 14:20:00,66.63,66.65,66.53,66.54,39200.0,49.1847,49.1995,49.1109,49.1183,39200.0
2013-05-10 14:25:00,66.56,66.71,66.56,66.69,149600.0,49.1331,49.2438,49.1331,49.229,149600.0
2013-05-10 14:30:00,66.68,66.77,66.66,66.74,38000.0,49.2216,49.2881,49.2069,49.2659,38000.0
2013-05-10 14:35:00,66.72,66.75,66.7,66.7,67200.0,49.2512,49.2733,49.2364,49.2364,67200.0
2013-05-10 14:40:00,66.7,66.71,66.56,66.58,51400.0,49.2364,49.2438,49.1331,49.1478,51400.0
2013-05-10 14:45:00,66.58,66.65,66.56,66.63,32600.0,49.1478,49.1995,49.1331,49.1847,32600.0
2013-05-10 14:50:00,66.63,66.65,66.56,66.61,51800.0,49.1847,49.1995,49.1331,49.17,51800.0
2013-05-10 14:55:00,66.61,66.64,66.48,66.53,33600.0,49.17,49.1921,49.074,49.1109,33600.0
2013-05-10 15:00:00,66.55,66.61,66.51,66.52,40200.0,49.1257,49.17,49.0962,49.1035,40200.0
2013-05-10 15:05:00,66.53,66.66,66.52,66.63,49600.0,49.1109,49.2069,49.1035,49.1847,49600.0
2013-05-10 15:10:00,66.63,66.68,66.55,66.58,75200.0,49.1847,49.2216,49.1257,49.1478,75200.0
2013-05-10 15:15:00,66.58,66.64,66.55,66.56,47800.0,49.1478,49.1921,49.1257,49.1331,47800.0
2013-05-10 15:20:00,66.55,66.66,66.55,66.64,50000.0,49.1257,49.2069,49.1257,49.1921,50000.0
2013-05-10 15:25:00,66.64,66.67,66.58,66.67,53800.0,49.1921,49.2143,49.1478,49.2143,53800.0
2013-05-10 15:30:00,66.64,66.67,66.58,66.66,73200.0,49.1921,49.2143,49.1478,49.2069,73200.0
2013-05-10 15:35:00,66.66,66.66,66.55,66.56,98800.0,49.2069,49.2069,49.1257,49.1331,98800.0
2013-05-10 15:40:00,66.57,66.63,66.56,66.57,76200.0,49.1404,49.1847,49.1331,49.1404,76200.0
2013-05-10 15:45:00,66.58,66.72,66.58,66.71,112800.0,49.1478,49.2512,49.1478,49.2438,112800.0
2013-05-10 15:50:00,66.72,66.72,66.64,66.67,129600.0,49.2512,49.2512,49.1921,49.2143,129600.0
2013-05-10 15:55:00,66.67,66.81,66.67,66.79,217800.0,49.2143,49.3176,49.2143,49.3028,217800.0
2013-05-13 09:30:00,66.5,66.98,66.16,66.98,135200.0,49.0888,49.4431,48.8378,49.4431,135200.0
2013-05-13 09:35:00,66.99,67.25,66.61,67.25,70600.0,49.4505,49.6424,49.17,49.6424,70600.0
2013-05-13 09:40:00,67.25,67.27,66.89,67.02,67400.0,49.6424,49.6572,49.3767,49.4726,67400.0
2013-05-13 09:45:00,67.02,67.07,66.89,66.96,46000.0,49.4726,49.5095,49.3767,49.4283,46000.0
2013-05-13 09:50:00,67.0,67.04,66.7,66.7,53400.0,49.4579,49.4874,49.2364,49.2364,53400.0
2013-05-13 09:55:00,66.63,66.85,66.58,66.85,24800.0,49.1847,49.3471,49.1478,49.3471,24800.0
2013-05-13 10:00:00,66.85,66.98,66.71,66.71,62200.0,49.3471,49.4431,49.2438,49.2438,62200.0
2013-05-13 10:05:00,66.67,66.89,66.59,66.81,54000.0,49.2143,49.3767,49.1552,49.3176,54000.0
2013-05-13 10:10:00,66.81,66.96,66.78,66.92,35400.0,49.3176,49.4283,49.2955,49.3988,35400.0
2013-05-13 10:15:00,66.91,66.96,66.61,66.86,58600.0,49.3914,49.4283,49.17,49.3545,58600.0
2013-05-13 10:20:00,66.9,66.97,66.85,66.85,90800.0,49.384,49.4357,49.3471,49.3471,90800.0
2013-05-13 10:25:00,66.85,67.01,66.77,66.85,66400.0,49.3471,49.4652,49.2881,49.3471,66400.0
2013-05-13 10:30:00,66.83,66.92,66.76,66.89,34200.0,49.3324,49.3988,49.2807,49.3767,34200.0
2013-05-13 10:35:00,66.85,66.95,66.74,66.84,42200.0,49.3471,49.421,49.2659,49.3398,42200.0
2013-05-13 10:40:00,66.8,66.83,66.6,66.61,123200.0,49.3102,49.3324,49.1626,49.17,123200.0
2013-05-13 10:45:00,66.61,66.69,66.53,66.56,32000.0,49.17,49.229,49.1109,49.1331,32000.0
2013-05-13 10:50:00,66.56,66.63,66.35,66.45,62400.0,49.1331,49.1847,48.978,49.0519,62400.0
2013-05-13 10:55:00,66.48,66.64,66.43,66.55,33000.0,49.074,49.1921,49.0371,49.1257,33000.0
2013-05-13 11:00:00,66.54,66.57,66.42,66.49,35000.0,49.1183,49.1404,49.0297,49.0814,35000.0
2013-05-13 11:05:00,66.45,66.67,66.45,66.59,33800.0,49.0519,49.2143,49.0519,49.1552,33800.0
2013-05-13 11:10:00,66.58,66.76,66.53,66.73,26800.0,49.1478,49.2807,49.1109,49.2586,26800.0
2013-05-13 11:15:00,66.75,66.75,66.53,66.64,39600.0,49.2733,49.2733,49.1109,49.1921,39600.0
2013-05-13 11:20:00,66.6,66.76,66.52,66.61,41000.0,49.1626,49.2807,49.1035,49.17,41000.0
2013-05-13 11:25:00,66.62,66.66,66.53,66.56,57000.0,49.1774,49.2069,49.1109,49.1331,57000.0
2013-05-13 11:30:00,66.57,66.64,66.53,66.61,39200.0,49.1404,49.1921,49.1109,49.17,39200.0
2013-05-13 11:35:00,66.61,66.65,66.55,66.64,44400.0,49.17,49.1995,49.1257,49.1921,44400.0
2013-05-13 11:40:00,66.67,66.67,66.55,66.6,23400.0,49.2143,49.2143,49.1257,49.1626,23400.0
2013-05-13 11:45:00,66.65,66.78,66.64,66.75,32800.0,49.1995,49.2955,49.1921,49.2733,32800.0
2013-05-13 11:50:00,66.75,66.85,66.67,66.67,33200.0,49.2733,49.3471,49.2143,49.2143,33200.0
2013-05-13 11:55:00,66.69,66.76,66.64,66.68,28200.0,49.229,49.2807,49.1921,49.2216,28200.0
2013-05-13 12:00:00,66.7,66.85,66.69,66.85,45000.0,49.2364,49.3471,49.229,49.3471,45000.0
2013-05-13 12:05:00,66.83,66.85,66.76,66.85,38600.0,49.3324,49.3471,49.2807,49.3471,38600.0
2013-05-13 12:10:00,66.86,66.97,66.84,66.88,46800.0,49.3545,49.4357,49.3398,49.3693,46800.0
2013-05-13 12:15:00,66.85,66.85,66.69,66.71,20800.0,49.3471,49.3471,49.229,49.2438,20800.0
2013-05-13 12:20:00,66.7,66.76,66.64,66.66,43200.0,49.2364,49.2807,49.1921,49.2069,43200.0
2013-05-13 12:25:00,66.64,66.77,66.58,66.77,23200.0,49.1921,49.2881,49.1478,49.2881,23200.0
2013-05-13 12:30:00,66.78,66.82,66.67,66.72,26400.0,49.2955,49.325,49.2143,49.2512,26400.0
2013-05-13 12:35:00,66.69,66.74,66.63,66.72,29400.0,49.229,49.2659,49.1847,49.2512,29400.0
2013-05-13 12:40:00,66.71,66.73,66.61,66.73,16000.0,49.2438,49.2586,49.17,49.2586,16000.0
2013-05-13 12:45:00,66.74,66.75,66.61,66.64,19000.0,49.2659,49.2733,49.17,49.1921,19000.0
2013-05-13 12:50:00,66.62,66.67,66.58,66.61,23000.0,49.1774,49.2143,49.1478,49.17,23000.0
2013-05-13 12:55:00,66.61,66.63,66.5,66.6,42800.0,49.17,49.1847,49.0888,49.1626,42800.0
2013-05-13 13:00:00,66.6,66.69,66.6,66.67,49000.0,49.1626,49.229,49.1626,49.2143,49000.0
2013-05-13 13:05:00,66.71,66.81,66.71,66.77,21800.0,49.2438,49.3176,49.2438,49.2881,21800.0
2013-05-13 13:10:00,66.76,66.89,66.76,66.85,36200.0,49.2807,49.3767,49.2807,49.3471,36200.0
2013-05-13 13:15:00,66.85,67.0,66.85,67.0,17600.0,49.3471,49.4579,49.3471,49.4579,17600.0
2013-05-13 13:20:00,66.99,66.99,66.92,66.96,17000.0,49.4505,49.4505,49.3988,49.4283,17000.0
2013-05-13 13:25:00,66.96,67.0,66.87,66.92,11200.0,49.4283,49.4579,49.3619,49.3988,11200.0
2013-05-13 13:30:00,66.91,66.92,66.83,66.89,24800.0,49.3914,49.3988,49.3324,49.3767,24800.0
2013-05-13 13:35:00,66.88,66.91,66.79,66.79,14800.0,49.3693,49.3914,49.3028,49.3028,14800.0
2013-05-13 13:40:00,66.81,66.83,66.69,66.75,23400.0,49.3176,49.3324,49.229,49.2733,23400.0
2013-05-13 13:45:00,66.75,66.82,66.72,66.75,30400.0,49.2733,49.325,49.2512,49.2733,30400.0
2013-05-13 13:50:00,66.74,66.77,66.67,66.72,31000.0,49.2659,49.2881,49.2143,49.2512,31000.0
2013-05-13 13:55:00,66.74,66.77,66.67,66.74,30800.0,49.2659,49.2881,49.2143,49.2659,30800.0
2013-05-13 14:00:00,66.74,66.83,66.67,66.76,28800.0,49.2659,49.3324,49.2143,49.2807,28800.0
2013-05-13 14:05:00,66.77,66.77,66.63,66.63,5200.0,49.2881,49.2881,49.1847,49.1847,5200.0
2013-05-13 14:10:00,66.65,66.71,66.64,66.71,18600.0,49.1995,49.2438,49.1921,49.2438,18600.0
2013-05-13 14:15:00,66.71,66.77,66.71,66.76,14800.0,49.2438,49.2881,49.2438,49.2807,14800.0
2013-05-13 14:20:00,66.76,66.79,66.73,66.73,23600.0,49.2807,49.3028,49.2586,49.2586,23600.0
2013-05-13 14:25:00,66.72,66.75,66.69,66.71,20800.0,49.2512,49.2733,49.229,49.2438,20800.0
2013-05-13 14:30:00,66.74,66.89,66.73,66.84,41400.0,49.2659,49.3767,49.2586,49.3398,41400.0
2013-05-13 14:35:00,66.84,66.86,66.78,66.78,27200.0,49.3398,49.3545,49.2955,49.2955,27200.0
2013-05-13 14:40:00,66.77,66.8,66.75,66.76,25200.0,49.2881,49.3102,49.2733,49.2807,25200.0
2013-05-13 14:45:00,66.74,66.8,66.7,66.78,20800.0,49.2659,49.3102,49.2364,49.2955,20800.0
2013-05-13 14:50:00,66.8,66.83,66.78,66.78,15800.0,49.3102,49.3324,49.2955,49.2955,15800.0
2013-05-13 14:55:00,66.79,66.83,66.78,66.79,24000.0,49.3028,49.3324,49.2955,49.3028,24000.0
2013-05-13 15:00:00,66.81,66.88,66.77,66.77,17800.0,49.3176,49.3693,49.2881,49.2881,17800.0
2013-05-13 15:05:00,66.78,66.83,66.78,66.82,19600.0,49.2955,49.3324,49.2955,49.325,19600.0
2013-05-13 15:10:00,66.82,66.82,66.71,66.75,26000.0,49.325,49.325,49.2438,49.2733,26000.0
2013-05-13 15:15:00,66.75,66.85,66.73,66.84,42400.0,49.2733,49.3471,49.2586,49.3398,42400.0
2013-05-13 15:20:00,66.82,66.82,66.77,66.78,14400.0,49.325,49.325,49.2881,49.2955,14400.0
2013-05-13 15:25:00,66.8,66.83,66.79,66.8,29000.0,49.3102,49.3324,49.3028,49.3102,29000.0
2013-05-13 15:30:00,66.81,66.88,66.8,66.86,26200.0,49.3176,49.3693,49.3102,49.3545,26200.0
2013-05-13 15:35:00,66.85,66.89,66.8,66.83,63400.0,49.3471,49.3767,49.3102,49.3324,63400.0
2013-05-13 15:40:00,66.83,66.86,66.79,66.81,49400.0,49.3324,49.3545,49.3028,49.3176,49400.0
2013-05-13 15:45:00,66.81,66.83,66.78,66.81,59800.0,49.3176,49.3324,49.2955,49.3176,59800.0
2013-05-13 15:50:00,66.81,66.83,66.77,66.79,93600.0,49.3176,49.3324,49.2881,49.3028,93600.0
2013-05-13 15:55:00,66.79,66.84,66.77,66.83,119200.0,49.3028,49.3398,49.2881,49.3324,119200.0
2013-05-14 09:30:00,67.0,67.48,66.91,67.42,79800.0,49.4579,49.8122,49.3914,49.7679,79800.0
2013-05-14 09:35:00,67.42,67.83,67.35,67.47,87200.0,49.7679,50.0706,49.7162,49.8048,87200.0
2013-05-14 09:40:00,67.47,67.58,67.35,67.35,32200.0,49.8048,49.886,49.7162,49.7162,32200.0
2013-05-14 09:45:00,67.29,67.46,67.21,67.26,23000.0,49.6719,49.7974,49.6129,49.6498,23000.0
2013-05-14 09:50:00,67.32,67.5,67.31,67.4,27800.0,49.6941,49.827,49.6867,49.7531,27800.0
2013-05-14 09:55:00,67.39,67.54,67.25,67.54,44800.0,49.7458,49.8565,49.6424,49.8565,44800.0
2013-05-14 10:00:00,67.54,67.55,67.34,67.34,45000.0,49.8565,49.8639,49.7088,49.7088,45000.0
2013-05-14 10:05:00,67.33,67.47,67.3,67.47,190200.0,49.7015,49.8048,49.6793,49.8048,190200.0
2013-05-14 10:10:00,67.5,67.55,67.41,67.49,68800.0,49.827,49.8639,49.7605,49.8196,68800.0
2013-05-14 10:15:00,67.5,67.78,67.47,67.69,74200.0,49.827,50.0336,49.8048,49.9672,74200.0
2013-05-14 10:20:00,67.68,67.99,67.65,67.86,104400.0,49.9598,50.1887,49.9377,50.0927,104400.0
2013-05-14 10:25:00,67.88,68.24,67.8,68.19,65200.0,50.1075,50.3732,50.0484,50.3363,65200.0
2013-05-14 10:30:00,68.18,68.37,68.09,68.31,73800.0,50.3289,50.4692,50.2625,50.4249,73800.0
2013-05-14 10:35:00,68.32,68.38,68.25,68.26,30200.0,50.4323,50.4765,50.3806,50.388,30200.0
2013-05-14 10:40:00,68.26,68.33,68.17,68.24,28000.0,50.388,50.4396,50.3215,50.3732,28000.0
2013-05-14 10:45:00,68.25,68.38,68.24,68.24,34800.0,50.3806,50.4765,50.3732,50.3732,34800.0
2013-05-14 10:50:00,68.24,68.38,68.2,68.36,35600.0,50.3732,50.4765,50.3437,50.4618,35600.0
2013-05-14 10:55:00,68.37,68.49,68.3,68.3,42200.0,50.4692,50.5577,50.4175,50.4175,42200.0
2013-05-14 11:00:00,68.3,68.3,68.09,68.09,55400.0,50.4175,50.4175,50.2625,50.2625,55400.0
2013-05-14 11:05:00,68.08,68.13,67.98,68.06,40600.0,50.2551,50.292,50.1813,50.2403,40600.0
2013-05-14 11:10:00,68.05,68.1,68.01,68.08,22200.0,50.2329,50.2699,50.2034,50.2551,22200.0
2013-05-14 11:15:00,68.1,68.1,68.0,68.03,43800.0,50.2699,50.2699,50.196,50.2182,43800.0
2013-05-14 11:20:00,68.05,68.09,67.89,67.93,34200.0,50.2329,50.2625,50.1148,50.1444,34200.0
2013-05-14 11:25:00,67.94,68.19,67.86,68.17,35800.0,50.1518,50.3363,50.0927,50.3215,35800.0
2013-05-14 11:30:00,68.2,68.23,68.1,68.12,37000.0,50.3437,50.3658,50.2699,50.2846,37000.0
2013-05-14 11:35:00,68.13,68.23,68.11,68.23,34400.0,50.292,50.3658,50.2772,50.3658,34400.0
2013-05-14 11:40:00,68.2,68.25,68.15,68.15,34800.0,50.3437,50.3806,50.3068,50.3068,34800.0
2013-05-14 11:45:00,68.14,68.24,68.12,68.2,32000.0,50.2994,50.3732,50.2846,50.3437,32000.0
2013-05-14 11:50:00,68.19,68.2,68.06,68.1,38400.0,50.3363,50.3437,50.2403,50.2699,38400.0
2013-05-14 11:55:00,68.1,68.1,67.95,68.01,60600.0,50.2699,50.2699,50.1591,50.2034,60600.0
2013-05-14 12:00:00,67.97,68.04,67.97,67.98,25400.0,50.1739,50.2256,50.1739,50.1813,25400.0
2013-05-14 12:05:00,67.98,68.13,67.98,68.11,12200.0,50.1813,50.292,50.1813,50.2772,12200.0
2013-05-14 12:10:00,68.11,68.11,67.99,67.99,27400.0,50.2772,50.2772,50.1887,50.1887,27400.0
2013-05-14 12:15:00,67.99,68.18,67.97,68.14,32600.0,50.1887,50.3289,50.1739,50.2994,32600.0
2013-05-14 12:20:00,68.17,68.24,68.17,68.17,19600.0,50.3215,50.3732,50.3215,50.3215,19600.0
2013-05-14 12:25:00,68.19,68.22,68.12,68.13,38000.0,50.3363,50.3584,50.2846,50.292,38000.0
2013-05-14 12:30:00,68.14,68.19,68.08,68.1,13400.0,50.2994,50.3363,50.2551,50.2699,13400.0
2013-05-14 12:35:00,68.11,68.17,68.1,68.14,11600.0,50.2772,50.3215,50.2699,50.2994,11600.0
2013-05-14 12:40:00,68.11,68.23,68.1,68.15,96200.0,50.2772,50.3658,50.2699,50.3068,96200.0
2013-05-14 12:45:00,68.16,68.21,68.14,68.17,17600.0,50.3141,50.3511,50.2994,50.3215,17600.0
2013-05-14 12:50:00,68.16,68.25,68.16,68.25,10400.0,50.3141,50.3806,50.3141,50.3806,10400.0
2013-05-14 12:55:00,68.23,68.28,68.23,68.25,11000.0,50.3658,50.4027,50.3658,50.3806,11000.0
2013-05-14 13:00:00,68.27,68.33,68.25,68.29,27400.0,50.3953,50.4396,50.3806,50.4101,27400.0
2013-05-14 13:05:00,68.3,68.32,68.27,68.27,14000.0,50.4175,50.4323,50.3953,50.3953,14000.0
2013-05-14 13:10:00,68.28,68.28,68.21,68.22,10800.0,50.4027,50.4027,50.3511,50.3584,10800.0
2013-05-14 13:15:00,68.23,68.34,68.23,68.33,25200.0,50.3658,50.447,50.3658,50.4396,25200.0
2013-05-14 13:20:00,68.34,68.35,68.29,68.31,24000.0,50.447,50.4544,50.4101,50.4249,24000.0
2013-05-14 13:25:00,68.32,68.41,68.29,68.4,29200.0,50.4323,50.4987,50.4101,50.4913,29200.0
2013-05-14 13:30:00,68.42,68.42,68.39,68.39,14000.0,50.5061,50.5061,50.4839,50.4839,14000.0
2013-05-14 13:35:00,68.38,68.38,68.31,68.31,26600.0,50.4765,50.4765,50.4249,50.4249,26600.0
2013-05-14 13:40:00,68.31,68.33,68.26,68.28,12800.0,50.4249,50.4396,50.388,50.4027,12800.0
2013-05-14 13:45:00,68.28,68.36,68.27,68.35,15200.0,50.4027,50.4618,50.3953,50.4544,15200.0
2013-05-14 13:50:00,68.36,68.36,68.28,68.31,19400.0,50.4618,50.4618,50.4027,50.4249,19400.0
2013-05-14 13:55:00,68.26,68.27,68.2,68.26,6800.0,50.388,50.3953,50.3437,50.388,6800.0
2013-05-14 14:00:00,68.22,68.24,68.07,68.07,22200.0,50.3584,50.3732,50.2477,50.2477,22200.0
2013-05-14 14:05:00,68.1,68.29,68.09,68.28,26800.0,50.2699,50.4101,50.2625,50.4027,26800.0
2013-05-14 14:10:00,68.25,68.3,68.23,68.29,8800.0,50.3806,50.4175,50.3658,50.4101,8800.0
2013-05-14 14:15:00,68.28,68.29,68.07,68.07,68800.0,50.4027,50.4101,50.2477,50.2477,68800.0
2013-05-14 14:20:00,68.07,68.08,67.98,68.03,269600.0,50.2477,50.2551,50.1813,50.2182,269600.0
2013-05-14 14:25:00,68.01,68.03,67.85,67.86,241600.0,50.2034,50.2182,50.0853,50.0927,241600.0
2013-05-14 14:30:00,67.86,67.92,67.83,67.92,43200.0,50.0927,50.137,50.0706,50.137,43200.0
2013-05-14 14:35:00,67.93,68.1,67.91,68.01,26000.0,50.1444,50.2699,50.1296,50.2034,26000.0
2013-05-14 14:40:00,68.05,68.05,67.91,67.96,16200.0,50.2329,50.2329,50.1296,50.1665,16200.0
2013-05-14 14:45:00,67.92,67.96,67.86,67.94,12000.0,50.137,50.1665,50.0927,50.1518,12000.0
2013-05-14 14:50:00,67.96,67.98,67.82,67.83,22400.0,50.1665,50.1813,50.0632,50.0706,22400.0
2013-05-14 14:55:00,67.85,67.86,67.74,67.81,19200.0,50.0853,50.0927,50.0041,50.0558,19200.0
2013-05-14 15:00:00,67.79,67.92,67.77,67.85,32800.0,50.041,50.137,50.0263,50.0853,32800.0
2013-05-14 15:05:00,67.86,67.91,67.83,67.89,17400.0,50.0927,50.1296,50.0706,50.1148,17400.0
2013-05-14 15:10:00,67.88,67.91,67.83,67.89,38400.0,50.1075,50.1296,50.0706,50.1148,38400.0
2013-05-14 15:15:00,67.88,67.92,67.85,67.91,23200.0,50.1075,50.137,50.0853,50.1296,23200.0
2013-05-14 15:20:00,67.95,68.05,67.94,68.05,18200.0,50.1591,50.2329,50.1518,50.2329,18200.0
2013-05-14 15:25:00,68.06,68.07,68.0,68.01,32400.0,50.2403,50.2477,50.196,50.2034,32400.0
2013-05-14 15:30:00,68.03,68.15,68.0,68.15,39200.0,50.2182,50.3068,50.196,50.3068,39200.0
2013-05-14 15:35:00,68.14,68.36,68.14,68.33,65600.0,50.2994,50.4618,50.2994,50.4396,65600.0
2013-05-14 15:40:00,68.31,68.41,68.31,68.41,49600.0,50.4249,50.4987,50.4249,50.4987,49600.0
2013-05-14 15:45:00,68.41,68.41,68.32,68.41,73200.0,50.4987,50.4987,50.4323,50.4987,73200.0
2013-05-14 15:50:00,68.41,68.42,68.34,68.38,69400.0,50.4987,50.5061,50.447,50.4765,69400.0
2013-05-14 15:55:00,68.37,68.41,68.32,68.38,150800.0,50.4692,50.4987,50.4323,50.4765,150800.0
2013-05-15 09:30:00,68.16,68.38,68.16,68.35,148600.0,50.3141,50.4765,50.3141,50.4544,148600.0
2013-05-15 09:35:00,68.27,68.51,68.16,68.25,95800.0,50.3953,50.5725,50.3141,50.3806,95800.0
2013-05-15 09:40:00,68.19,68.19,67.88,67.94,61600.0,50.3363,50.3363,50.1075,50.1518,61600.0
2013-05-15 09:45:00,67.94,68.34,67.94,68.19,66000.0,50.1518,50.447,50.1518,50.3363,66000.0
2013-05-15 09:50:00,68.19,68.41,68.15,68.33,66800.0,50.3363,50.4987,50.3068,50.4396,66800.0
2013-05-15 09:55:00,68.35,68.54,68.35,68.48,64400.0,50.4544,50.5947,50.4544,50.5504,64400.0
2013-05-15 10:00:00,68.45,68.82,68.45,68.64,83200.0,50.5282,50.8013,50.5282,50.6685,83200.0
2013-05-15 10:05:00,68.63,68.65,68.42,68.42,77000.0,50.6611,50.6759,50.5061,50.5061,77000.0
2013-05-15 10:10:00,68.4,68.4,67.95,67.95,76400.0,50.4913,50.4913,50.1591,50.1591,76400.0
2013-05-15 10:15:00,67.95,68.2,67.95,68.07,39400.0,50.1591,50.3437,50.1591,50.2477,39400.0
2013-05-15 10:20:00,68.08,68.26,67.9,67.95,60400.0,50.2551,50.388,50.1222,50.1591,60400.0
2013-05-15 10:25:00,67.93,68.19,67.93,68.08,17200.0,50.1444,50.3363,50.1444,50.2551,17200.0
2013-05-15 10:30:00,68.07,68.08,67.86,68.08,29200.0,50.2477,50.2551,50.0927,50.2551,29200.0
2013-05-15 10:35:00,68.06,68.06,67.89,67.96,19000.0,50.2403,50.2403,50.1148,50.1665,19000.0
2013-05-15 10:40:00,67.92,67.92,67.54,67.54,54400.0,50.137,50.137,49.8565,49.8565,54400.0
2013-05-15 10:45:00,67.54,67.63,67.48,67.6,52800.0,49.8565,49.9229,49.8122,49.9008,52800.0
2013-05-15 10:50:00,67.56,67.58,67.32,67.36,82800.0,49.8712,49.886,49.6941,49.7236,82800.0
2013-05-15 10:55:00,67.39,67.53,67.39,67.52,45000.0,49.7458,49.8491,49.7458,49.8417,45000.0
2013-05-15 11:00:00,67.53,67.75,67.51,67.65,85400.0,49.8491,50.0115,49.8343,49.9377,85400.0
2013-05-15 11:05:00,67.65,67.68,67.57,67.62,39400.0,49.9377,49.9598,49.8786,49.9155,39400.0
2013-05-15 11:10:00,67.61,67.61,67.5,67.57,37000.0,49.9082,49.9082,49.827,49.8786,37000.0
2013-05-15 11:15:00,67.58,67.64,67.53,67.61,28000.0,49.886,49.9303,49.8491,49.9082,28000.0
2013-05-15 11:20:00,67.58,67.64,67.58,67.58,30000.0,49.886,49.9303,49.886,49.886,30000.0
2013-05-15 11:25:00,67.58,67.58,67.45,67.46,32000.0,49.886,49.886,49.79,49.7974,32000.0
2013-05-15 11:30:00,67.49,67.57,67.46,67.47,32800.0,49.8196,49.8786,49.7974,49.8048,32800.0
2013-05-15 11:35:00,67.47,67.77,67.47,67.63,45800.0,49.8048,50.0263,49.8048,49.9229,45800.0
2013-05-15 11:40:00,67.63,67.64,67.56,67.56,11600.0,49.9229,49.9303,49.8712,49.8712,11600.0
2013-05-15 11:45:00,67.54,67.6,67.5,67.54,61000.0,49.8565,49.9008,49.827,49.8565,61000.0
2013-05-15 11:50:00,67.54,67.61,67.49,67.6,114400.0,49.8565,49.9082,49.8196,49.9008,114400.0
2013-05-15 11:55:00,67.63,67.86,67.54,67.8,18400.0,49.9229,50.0927,49.8565,50.0484,18400.0
2013-05-15 12:00:00,67.85,67.86,67.77,67.85,11400.0,50.0853,50.0927,50.0263,50.0853,11400.0
2013-05-15 12:05:00,67.85,68.06,67.85,67.98,37000.0,50.0853,50.2403,50.0853,50.1813,37000.0
2013-05-15 12:10:00,67.99,68.11,67.95,68.08,14400.0,50.1887,50.2772,50.1591,50.2551,14400.0
2013-05-15 12:15:00,68.08,68.09,67.96,68.04,24000.0,50.2551,50.2625,50.1665,50.2256,24000.0
2013-05-15 12:20:00,68.07,68.1,67.92,67.95,19200.0,50.2477,50.2699,50.137,50.1591,19200.0
2013-05-15 12:25:00,67.94,68.02,67.92,67.99,59200.0,50.1518,50.2108,50.137,50.1887,59200.0
2013-05-15 12:30:00,68.0,68.0,67.88,67.96,50800.0,50.196,50.196,50.1075,50.1665,50800.0
2013-05-15 12:35:00,67.94,68.05,67.92,68.01,61000.0,50.1518,50.2329,50.137,50.2034,61000.0
2013-05-15 12:40:00,68.04,68.05,67.98,68.0,45000.0,50.2256,50.2329,50.1813,50.196,45000.0
2013-05-15 12:45:00,68.03,68.03,67.96,67.98,36600.0,50.2182,50.2182,50.1665,50.1813,36600.0
2013-05-15 12:50:00,67.97,68.01,67.92,67.92,33000.0,50.1739,50.2034,50.137,50.137,33000.0
2013-05-15 12:55:00,67.92,67.92,67.83,67.83,45800.0,50.137,50.137,50.0706,50.0706,45800.0
2013-05-15 13:00:00,67.83,67.92,67.83,67.84,44000.0,50.0706,50.137,50.0706,50.0779,44000.0
2013-05-15 13:05:00,67.84,67.85,67.74,67.83,27200.0,50.0779,50.0853,50.0041,50.0706,27200.0
2013-05-15 13:10:00,67.82,67.85,67.75,67.82,44800.0,50.0632,50.0853,50.0115,50.0632,44800.0
2013-05-15 13:15:00,67.83,67.83,67.74,67.8,54200.0,50.0706,50.0706,50.0041,50.0484,54200.0
2013-05-15 13:20:00,67.83,67.86,67.71,67.73,19400.0,50.0706,50.0927,49.982,49.9967,19400.0
2013-05-15 13:25:00,67.75,67.79,67.72,67.75,15400.0,50.0115,50.041,49.9894,50.0115,15400.0
2013-05-15 13:30:00,67.74,67.8,67.73,67.78,60200.0,50.0041,50.0484,49.9967,50.0336,60200.0
2013-05-15 13:35:00,67.8,67.85,67.61,67.65,42200.0,50.0484,50.0853,49.9082,49.9377,42200.0
2013-05-15 13:40:00,67.65,67.73,67.56,67.56,25800.0,49.9377,49.9967,49.8712,49.8712,25800.0
2013-05-15 13:45:00,67.58,67.69,67.58,67.64,10800.0,49.886,49.9672,49.886,49.9303,10800.0
2013-05-15 13:50:00,67.64,67.68,67.61,67.61,15400.0,49.9303,49.9598,49.9082,49.9082,15400.0
2013-05-15 13:55:00,67.61,67.63,67.48,67.48,22200.0,49.9082,49.9229,49.8122,49.8122,22200.0
2013-05-15 14:00:00,67.48,67.55,67.46,67.46,35800.0,49.8122,49.8639,49.7974,49.7974,35800.0
2013-05-15 14:05:00,67.47,67.54,67.43,67.47,86400.0,49.8048,49.8565,49.7753,49.8048,86400.0
2013-05-15 14:10:00,67.48,67.48,67.4,67.41,20000.0,49.8122,49.8122,49.7531,49.7605,20000.0
2013-05-15 14:15:00,67.4,67.42,67.26,67.31,20000.0,49.7531,49.7679,49.6498,49.6867,20000.0
2013-05-15 14:20:00,67.31,67.35,67.25,67.25,26200.0,49.6867,49.7162,49.6424,49.6424,26200.0
2013-05-15 14:25:00,67.26,67.38,67.21,67.38,31400.0,49.6498,49.7384,49.6129,49.7384,31400.0
2013-05-15 14:30:00,67.38,67.42,67.33,67.33,36200.0,49.7384,49.7679,49.7015,49.7015,36200.0
2013-05-15 14:35:00,67.32,67.35,67.3,67.31,10400.0,49.6941,49.7162,49.6793,49.6867,10400.0
2013-05-15 14:40:00,67.33,67.34,67.11,67.12,33000.0,49.7015,49.7088,49.5391,49.5464,33000.0
2013-05-15 14:45:00,67.12,67.13,67.03,67.11,30800.0,49.5464,49.5538,49.48,49.5391,30800.0
2013-05-15 14:50:00,67.08,67.16,67.04,67.11,37800.0,49.5169,49.576,49.4874,49.5391,37800.0
2013-05-15 14:55:00,67.12,67.19,67.03,67.1,27800.0,49.5464,49.5981,49.48,49.5317,27800.0
2013-05-15 15:00:00,67.07,67.12,67.03,67.05,26400.0,49.5095,49.5464,49.48,49.4948,26400.0
2013-05-15 15:05:00,67.08,67.23,67.07,67.21,40400.0,49.5169,49.6276,49.5095,49.6129,40400.0
2013-05-15 15:10:00,67.22,67.3,67.19,67.27,55200.0,49.6203,49.6793,49.5981,49.6572,55200.0
2013-05-15 15:15:00,67.25,67.27,67.03,67.17,60000.0,49.6424,49.6572,49.48,49.5834,60000.0
2013-05-15 15:20:00,67.17,67.19,67.03,67.09,67800.0,49.5834,49.5981,49.48,49.5243,67800.0
2013-05-15 15:25:00,67.08,67.22,67.08,67.14,61000.0,49.5169,49.6203,49.5169,49.5612,61000.0
2013-05-15 15:30:00,67.14,67.24,67.13,67.24,64800.0,49.5612,49.635,49.5538,49.635,64800.0
2013-05-15 15:35:00,67.2,67.3,67.2,67.29,80200.0,49.6055,49.6793,49.6055,49.6719,80200.0
2013-05-15 15:40:00,67.28,67.3,67.21,67.26,60800.0,49.6646,49.6793,49.6129,49.6498,60800.0
2013-05-15 15:45:00,67.27,67.39,67.27,67.33,64200.0,49.6572,49.7458,49.6572,49.7015,64200.0
2013-05-15 15:50:00,67.35,67.39,67.32,67.34,128400.0,49.7162,49.7458,49.6941,49.7088,128400.0
2013-05-15 15:55:00,67.35,67.38,67.3,67.33,148200.0,49.7162,49.7384,49.6793,49.7015,148200.0
2013-05-16 09:30:00,67.26,67.46,67.06,67.17,75600.0,49.6498,49.7974,49.5022,49.5834,75600.0
2013-05-16 09:35:00,67.17,67.17,66.88,66.88,49000.0,49.5834,49.5834,49.3693,49.3693,49000.0
2013-05-16 09:40:00,66.91,66.93,66.51,66.51,77400.0,49.3914,49.4062,49.0962,49.0962,77400.0
2013-05-16 09:45:00,66.55,66.86,66.54,66.77,57400.0,49.1257,49.3545,49.1183,49.2881,57400.0
2013-05-16 09:50:00,66.77,66.92,66.73,66.86,36200.0,49.2881,49.3988,49.2586,49.3545,36200.0
2013-05-16 09:55:00,66.88,67.15,66.86,67.0,45000.0,49.3693,49.5686,49.3545,49.4579,45000.0
2013-05-16 10:00:00,66.98,67.04,66.72,66.73,41400.0,49.4431,49.4874,49.2512,49.2586,41400.0
2013-05-16 10:05:00,66.72,66.92,66.56,66.57,28600.0,49.2512,49.3988,49.1331,49.1404,28600.0
2013-05-16 10:10:00,66.67,66.79,66.54,66.79,26200.0,49.2143,49.3028,49.1183,49.3028,26200.0
2013-05-16 10:15:00,66.79,66.87,66.61,66.87,36200.0,49.3028,49.3619,49.17,49.3619,36200.0
2013-05-16 10:20:00,66.83,66.89,66.63,66.63,48000.0,49.3324,49.3767,49.1847,49.1847,48000.0
2013-05-16 10:25:00,66.63,66.89,66.63,66.8,32200.0,49.1847,49.3767,49.1847,49.3102,32200.0
2013-05-16 10:30:00,66.77,66.97,66.51,66.69,54600.0,49.2881,49.4357,49.0962,49.229,54600.0
2013-05-16 10:35:00,66.76,66.99,66.72,66.75,50000.0,49.2807,49.4505,49.2512,49.2733,50000.0
2013-05-16 10:40:00,66.73,66.81,66.67,66.7,25000.0,49.2586,49.3176,49.2143,49.2364,25000.0
2013-05-16 10:45:00,66.75,66.87,66.73,66.82,20400.0,49.2733,49.3619,49.2586,49.325,20400.0
2013-05-16 10:50:00,66.83,66.92,66.72,66.88,53200.0,49.3324,49.3988,49.2512,49.3693,53200.0
2013-05-16 10:55:00,66.88,66.93,66.78,66.83,31200.0,49.3693,49.4062,49.2955,49.3324,31200.0
2013-05-16 11:00:00,66.85,66.93,66.78,66.86,139200.0,49.3471,49.4062,49.2955,49.3545,139200.0
2013-05-16 11:05:00,66.88,66.96,66.84,66.89,94600.0,49.3693,49.4283,49.3398,49.3767,94600.0
2013-05-16 11:10:00,66.92,66.98,66.86,66.86,74400.0,49.3988,49.4431,49.3545,49.3545,74400.0
2013-05-16 11:15:00,66.89,67.07,66.89,67.03,157400.0,49.3767,49.5095,49.3767,49.48,157400.0
2013-05-16 11:20:00,66.99,67.06,66.96,67.02,86000.0,49.4505,49.5022,49.4283,49.4726,86000.0
2013-05-16 11:25:00,67.01,67.05,67.0,67.04,38400.0,49.4652,49.4948,49.4579,49.4874,38400.0
2013-05-16 11:30:00,67.06,67.07,66.99,67.0,151600.0,49.5022,49.5095,49.4505,49.4579,151600.0
2013-05-16 11:35:00,67.0,67.05,66.99,67.02,67600.0,49.4579,49.4948,49.4505,49.4726,67600.0
2013-05-16 11:40:00,67.02,67.04,66.86,66.88,39800.0,49.4726,49.4874,49.3545,49.3693,39800.0
2013-05-16 11:45:00,66.9,66.98,66.89,66.98,44000.0,49.384,49.4431,49.3767,49.4431,44000.0
2013-05-16 11:50:00,67.01,67.07,66.95,66.99,54000.0,49.4652,49.5095,49.421,49.4505,54000.0
2013-05-16 11:55:00,66.96,67.04,66.92,66.99,67000.0,49.4283,49.4874,49.3988,49.4505,67000.0
2013-05-16 12:00:00,67.0,67.03,66.93,66.94,89400.0,49.4579,49.48,49.4062,49.4136,89400.0
2013-05-16 12:05:00,66.94,67.03,66.94,67.01,35600.0,49.4136,49.48,49.4136,49.4652,35600.0
2013-05-16 12:10:00,67.01,67.04,66.98,67.03,79000.0,49.4652,49.4874,49.4431,49.48,79000.0
2013-05-16 12:15:00,67.03,67.03,66.96,66.99,23000.0,49.48,49.48,49.4283,49.4505,23000.0
2013-05-16 12:20:00,66.99,67.01,66.95,66.96,16400.0,49.4505,49.4652,49.421,49.4283,16400.0
2013-05-16 12:25:00,66.98,66.99,66.94,66.95,54400.0,49.4431,49.4505,49.4136,49.421,54400.0
2013-05-16 12:30:00,66.96,66.98,66.91,66.92,48000.0,49.4283,49.4431,49.3914,49.3988,48000.0
2013-05-16 12:35:00,66.92,67.01,66.86,66.89,48000.0,49.3988,49.4652,49.3545,49.3767,48000.0
2013-05-16 12:40:00,66.89,66.89,66.87,66.88,6800.0,49.3767,49.3767,49.3619,49.3693,6800.0
2013-05-16 12:45:00,66.86,66.95,66.85,66.85,47800.0,49.3545,49.421,49.3471,49.3471,47800.0
2013-05-16 12:50:00,66.91,66.93,66.85,66.91,30400.0,49.3914,49.4062,49.3471,49.3914,30400.0
2013-05-16 12:55:00,66.91,67.01,66.91,67.0,16000.0,49.3914,49.4652,49.3914,49.4579,16000.0
2013-05-16 13:00:00,66.99,66.99,66.92,66.97,5200.0,49.4505,49.4505,49.3988,49.4357,5200.0
2013-05-16 13:05:00,66.98,67.0,66.97,67.0,3600.0,49.4431,49.4579,49.4357,49.4579,3600.0
2013-05-16 13:10:00,66.99,67.03,66.97,66.98,12000.0,49.4505,49.48,49.4357,49.4431,12000.0
2013-05-16 13:15:00,66.97,67.0,66.92,67.0,8200.0,49.4357,49.4579,49.3988,49.4579,8200.0
2013-05-16 13:20:00,67.02,67.02,66.98,67.02,12200.0,49.4726,49.4726,49.4431,49.4726,12200.0
2013-05-16 13:25:00,66.99,67.11,66.99,67.1,14800.0,49.4505,49.5391,49.4505,49.5317,14800.0
2013-05-16 13:30:00,67.11,67.13,67.05,67.08,54000.0,49.5391,49.5538,49.4948,49.5169,54000.0
2013-05-16 13:35:00,67.08,67.14,67.07,67.1,46600.0,49.5169,49.5612,49.5095,49.5317,46600.0
2013-05-16 13:40:00,67.07,67.14,67.06,67.11,18600.0,49.5095,49.5612,49.5022,49.5391,18600.0
2013-05-16 13:45:00,67.12,67.17,67.07,67.1,9400.0,49.5464,49.5834,49.5095,49.5317,9400.0
2013-05-16 13:50:00,67.08,67.11,66.98,67.04,47800.0,49.5169,49.5391,49.4431,49.4874,47800.0
2013-05-16 13:55:00,67.04,67.05,67.0,67.04,17800.0,49.4874,49.4948,49.4579,49.4874,17800.0
2013-05-16 14:00:00,67.02,67.1,67.0,67.07,37400.0,49.4726,49.5317,49.4579,49.5095,37400.0
2013-05-16 14:05:00,67.07,67.08,67.03,67.04,76000.0,49.5095,49.5169,49.48,49.4874,76000.0
2013-05-16 14:10:00,67.04,67.14,67.04,67.08,90000.0,49.4874,49.5612,49.4874,49.5169,90000.0
2013-05-16 14:15:00,67.08,67.17,67.04,67.07,138800.0,49.5169,49.5834,49.4874,49.5095,138800.0
2013-05-16 14:20:00,67.07,67.07,66.97,66.99,16400.0,49.5095,49.5095,49.4357,49.4505,16400.0
2013-05-16 14:25:00,67.01,67.08,67.01,67.06,40200.0,49.4652,49.5169,49.4652,49.5022,40200.0
2013-05-16 14:30:00,67.06,67.08,67.02,67.08,38200.0,49.5022,49.5169,49.4726,49.5169,38200.0
2013-05-16 14:35:00,67.05,67.05,66.96,66.98,26800.0,49.4948,49.4948,49.4283,49.4431,26800.0
2013-05-16 14:40:00,66.98,66.98,66.83,66.85,25600.0,49.4431,49.4431,49.3324,49.3471,25600.0
2013-05-16 14:45:00,66.85,66.91,66.8,66.81,21400.0,49.3471,49.3914,49.3102,49.3176,21400.0
2013-05-16 14:50:00,66.83,66.88,66.78,66.8,12600.0,49.3324,49.3693,49.2955,49.3102,12600.0
2013-05-16 14:55:00,66.78,66.81,66.66,66.7,25000.0,49.2955,49.3176,49.2069,49.2364,25000.0
2013-05-16 15:00:00,66.68,66.78,66.67,66.78,18400.0,49.2216,49.2955,49.2143,49.2955,18400.0
2013-05-16 15:05:00,66.78,66.85,66.72,66.85,18400.0,49.2955,49.3471,49.2512,49.3471,18400.0
2013-05-16 15:10:00,66.86,66.92,66.77,66.79,33400.0,49.3545,49.3988,49.2881,49.3028,33400.0
2013-05-16 15:15:00,66.81,66.86,66.69,66.7,31800.0,49.3176,49.3545,49.229,49.2364,31800.0
2013-05-16 15:20:00,66.7,66.73,66.46,66.51,80200.0,49.2364,49.2586,49.0592,49.0962,80200.0
2013-05-16 15:25:00,66.5,66.64,66.45,66.61,36400.0,49.0888,49.1921,49.0519,49.17,36400.0
2013-05-16 15:30:00,66.61,66.64,66.55,66.6,66200.0,49.17,49.1921,49.1257,49.1626,66200.0
2013-05-16 15:35:00,66.6,66.63,66.39,66.43,45800.0,49.1626,49.1847,49.0076,49.0371,45800.0
2013-05-16 15:40:00,66.42,66.47,66.39,66.45,49600.0,49.0297,49.0666,49.0076,49.0519,49600.0
2013-05-16 15:45:00,66.47,66.51,66.37,66.38,54400.0,49.0666,49.0962,48.9928,49.0002,54400.0
2013-05-16 15:50:00,66.39,66.51,66.37,66.47,87600.0,49.0076,49.0962,48.9928,49.0666,87600.0
2013-05-16 15:55:00,66.48,66.65,66.48,66.61,109800.0,49.074,49.1995,49.074,49.17,109800.0
2013-05-17 09:30:00,66.89,67.46,66.76,67.46,286000.0,49.3767,49.7974,49.2807,49.7974,286000.0
2013-05-17 09:35:00,67.44,67.53,67.3,67.42,187800.0,49.7827,49.8491,49.6793,49.7679,187800.0
2013-05-17 09:40:00,67.42,67.48,67.25,67.39,112600.0,49.7679,49.8122,49.6424,49.7458,112600.0
2013-05-17 09:45:00,67.42,67.5,67.32,67.48,37600.0,49.7679,49.827,49.6941,49.8122,37600.0
2013-05-17 09:50:00,67.48,67.74,67.36,67.68,66400.0,49.8122,50.0041,49.7236,49.9598,66400.0
2013-05-17 09:55:00,67.72,67.75,67.61,67.74,23400.0,49.9894,50.0115,49.9082,50.0041,23400.0
2013-05-17 10:00:00,67.78,67.95,67.76,67.8,59800.0,50.0336,50.1591,50.0189,50.0484,59800.0
2013-05-17 10:05:00,67.83,67.83,67.66,67.67,62000.0,50.0706,50.0706,49.9451,49.9524,62000.0
2013-05-17 10:10:00,67.64,67.73,67.57,67.6,83200.0,49.9303,49.9967,49.8786,49.9008,83200.0
2013-05-17 10:15:00,67.57,67.61,67.32,67.61,43800.0,49.8786,49.9082,49.6941,49.9082,43800.0
2013-05-17 10:20:00,67.6,67.64,67.47,67.58,42000.0,49.9008,49.9303,49.8048,49.886,42000.0
2013-05-17 10:25:00,67.55,67.65,67.5,67.57,36800.0,49.8639,49.9377,49.827,49.8786,36800.0
2013-05-17 10:30:00,67.6,67.67,67.53,67.56,29600.0,49.9008,49.9524,49.8491,49.8712,29600.0
2013-05-17 10:35:00,67.58,67.58,67.46,67.47,11400.0,49.886,49.886,49.7974,49.8048,11400.0
2013-05-17 10:40:00,67.5,67.63,67.5,67.58,22800.0,49.827,49.9229,49.827,49.886,22800.0
2013-05-17 10:45:00,67.61,67.69,67.56,67.56,70000.0,49.9082,49.9672,49.8712,49.8712,70000.0
2013-05-17 10:50:00,67.56,67.65,67.45,67.47,40800.0,49.8712,49.9377,49.79,49.8048,40800.0
2013-05-17 10:55:00,67.48,67.53,67.38,67.43,36000.0,49.8122,49.8491,49.7384,49.7753,36000.0
2013-05-17 11:00:00,67.45,67.55,67.39,67.48,43000.0,49.79,49.8639,49.7458,49.8122,43000.0
2013-05-17 11:05:00,67.49,67.54,67.42,67.42,44800.0,49.8196,49.8565,49.7679,49.7679,44800.0
2013-05-17 11:10:00,67.41,67.55,67.39,67.47,67600.0,49.7605,49.8639,49.7458,49.8048,67600.0
2013-05-17 11:15:00,67.47,67.49,67.31,67.37,110200.0,49.8048,49.8196,49.6867,49.731,110200.0
2013-05-17 11:20:00,67.38,67.45,67.36,67.36,40200.0,49.7384,49.79,49.7236,49.7236,40200.0
2013-05-17 11:25:00,67.39,67.45,67.33,67.33,30800.0,49.7458,49.79,49.7015,49.7015,30800.0
2013-05-17 11:30:00,67.35,67.4,67.31,67.33,32800.0,49.7162,49.7531,49.6867,49.7015,32800.0
2013-05-17 11:35:00,67.37,67.5,67.35,67.45,26200.0,49.731,49.827,49.7162,49.79,26200.0
2013-05-17 11:40:00,67.48,67.49,67.43,67.49,15000.0,49.8122,49.8196,49.7753,49.8196,15000.0
2013-05-17 11:45:00,67.49,67.54,67.35,67.35,33800.0,49.8196,49.8565,49.7162,49.7162,33800.0
2013-05-17 11:50:00,67.35,67.46,67.33,67.39,22800.0,49.7162,49.7974,49.7015,49.7458,22800.0
2013-05-17 11:55:00,67.42,67.43,67.33,67.35,67400.0,49.7679,49.7753,49.7015,49.7162,67400.0
2013-05-17 12:00:00,67.35,67.42,67.32,67.33,143200.0,49.7162,49.7679,49.6941,49.7015,143200.0
2013-05-17 12:05:00,67.34,67.36,67.17,67.19,45800.0,49.7088,49.7236,49.5834,49.5981,45800.0
2013-05-17 12:10:00,67.2,67.23,67.16,67.17,22000.0,49.6055,49.6276,49.576,49.5834,22000.0
2013-05-17 12:15:00,67.14,67.22,67.13,67.22,19000.0,49.5612,49.6203,49.5538,49.6203,19000.0
2013-05-17 12:20:00,67.22,67.26,67.2,67.21,26000.0,49.6203,49.6498,49.6055,49.6129,26000.0
2013-05-17 12:25:00,67.23,67.25,67.0,67.03,78600.0,49.6276,49.6424,49.4579,49.48,78600.0
2013-05-17 12:30:00,67.0,67.21,67.0,67.19,21600.0,49.4579,49.6129,49.4579,49.5981,21600.0
2013-05-17 12:35:00,67.2,67.22,67.16,67.18,52000.0,49.6055,49.6203,49.576,49.5907,52000.0
2013-05-17 12:40:00,67.18,67.22,67.13,67.22,54800.0,49.5907,49.6203,49.5538,49.6203,54800.0
2013-05-17 12:45:00,67.22,67.22,67.1,67.11,16200.0,49.6203,49.6203,49.5317,49.5391,16200.0
2013-05-17 12:50:00,67.11,67.13,67.03,67.07,22200.0,49.5391,49.5538,49.48,49.5095,22200.0
2013-05-17 12:55:00,67.07,67.08,67.0,67.01,44400.0,49.5095,49.5169,49.4579,49.4652,44400.0
2013-05-17 13:00:00,67.01,67.06,66.99,67.01,73000.0,49.4652,49.5022,49.4505,49.4652,73000.0
2013-05-17 13:05:00,67.02,67.11,67.0,67.11,97000.0,49.4726,49.5391,49.4579,49.5391,97000.0
2013-05-17 13:10:00,67.11,67.19,67.1,67.17,57800.0,49.5391,49.5981,49.5317,49.5834,57800.0
2013-05-17 13:15:00,67.17,67.21,67.13,67.2,41200.0,49.5834,49.6129,49.5538,49.6055,41200.0
2013-05-17 13:20:00,67.21,67.3,67.2,67.28,60000.0,49.6129,49.6793,49.6055,49.6646,60000.0
2013-05-17 13:25:00,67.27,67.29,67.24,67.28,45200.0,49.6572,49.6719,49.635,49.6646,45200.0
2013-05-17 13:30:00,67.29,67.42,67.29,67.42,110800.0,49.6719,49.7679,49.6719,49.7679,110800.0
2013-05-17 13:35:00,67.4,67.48,67.33,67.44,30600.0,49.7531,49.8122,49.7015,49.7827,30600.0
2013-05-17 13:40:00,67.45,67.47,67.38,67.38,19000.0,49.79,49.8048,49.7384,49.7384,19000.0
2013-05-17 13:45:00,67.39,67.43,67.36,67.39,16400.0,49.7458,49.7753,49.7236,49.7458,16400.0
2013-05-17 13:50:00,67.36,67.48,67.36,67.48,15600.0,49.7236,49.8122,49.7236,49.8122,15600.0
2013-05-17 13:55:00,67.48,67.53,67.45,67.46,31400.0,49.8122,49.8491,49.79,49.7974,31400.0
2013-05-17 14:00:00,67.48,67.52,67.47,67.48,28400.0,49.8122,49.8417,49.8048,49.8122,28400.0
2013-05-17 14:05:00,67.51,67.52,67.44,67.52,31800.0,49.8343,49.8417,49.7827,49.8417,31800.0
2013-05-17 14:10:00,67.51,67.54,67.51,67.54,82200.0,49.8343,49.8565,49.8343,49.8565,82200.0
2013-05-17 14:15:00,67.53,67.56,67.49,67.5,67000.0,49.8491,49.8712,49.8196,49.827,67000.0
2013-05-17 14:20:00,67.53,67.58,67.5,67.58,48600.0,49.8491,49.886,49.827,49.886,48600.0
2013-05-17 14:25:00,67.58,67.71,67.58,67.61,41200.0,49.886,49.982,49.886,49.9082,41200.0
2013-05-17 14:30:00,67.62,67.67,67.58,67.58,70600.0,49.9155,49.9524,49.886,49.886,70600.0
2013-05-17 14:35:00,67.6,67.64,67.58,67.63,78000.0,49.9008,49.9303,49.886,49.9229,78000.0
2013-05-17 14:40:00,67.63,67.66,67.56,67.65,22400.0,49.9229,49.9451,49.8712,49.9377,22400.0
2013-05-17 14:45:00,67.67,67.68,67.52,67.63,84400.0,49.9524,49.9598,49.8417,49.9229,84400.0
2013-05-17 14:50:00,67.64,67.67,67.62,67.64,23000.0,49.9303,49.9524,49.9155,49.9303,23000.0
2013-05-17 14:55:00,67.64,67.7,67.63,67.69,16000.0,49.9303,49.9746,49.9229,49.9672,16000.0
2013-05-17 15:00:00,67.7,67.7,67.62,67.62,52400.0,49.9746,49.9746,49.9155,49.9155,52400.0
2013-05-17 15:05:00,67.63,67.64,67.57,67.58,23200.0,49.9229,49.9303,49.8786,49.886,23200.0
2013-05-17 15:10:00,67.58,67.61,67.54,67.56,39000.0,49.886,49.9082,49.8565,49.8712,39000.0
2013-05-17 15:15:00,67.58,67.64,67.57,67.61,40200.0,49.886,49.9303,49.8786,49.9082,40200.0
2013-05-17 15:20:00,67.6,67.64,67.54,67.64,80600.0,49.9008,49.9303,49.8565,49.9303,80600.0
2013-05-17 15:25:00,67.64,67.67,67.57,67.67,57200.0,49.9303,49.9524,49.8786,49.9524,57200.0
2013-05-17 15:30:00,67.67,67.73,67.66,67.69,82000.0,49.9524,49.9967,49.9451,49.9672,82000.0
2013-05-17 15:35:00,67.69,67.72,67.67,67.69,123000.0,49.9672,49.9894,49.9524,49.9672,123000.0
2013-05-17 15:40:00,67.69,67.69,67.64,67.64,55000.0,49.9672,49.9672,49.9303,49.9303,55000.0
2013-05-17 15:45:00,67.67,67.71,67.64,67.7,213600.0,49.9524,49.982,49.9303,49.9746,213600.0
2013-05-17 15:50:00,67.71,67.73,67.66,67.71,261000.0,49.982,49.9967,49.9451,49.982,261000.0
2013-05-17 15:55:00,67.71,67.73,67.58,67.64,324600.0,49.982,49.9967,49.886,49.9303,324600.0
2013-05-20 09:30:00,67.69,68.58,67.52,68.45,105800.0,49.9672,50.6242,49.8417,50.5282,105800.0
2013-05-20 09:35:00,68.39,68.45,68.06,68.11,75000.0,50.4839,50.5282,50.2403,50.2772,75000.0
2013-05-20 09:40:00,68.13,68.17,67.67,67.68,79400.0,50.292,50.3215,49.9524,49.9598,79400.0
2013-05-20 09:45:00,67.68,67.86,67.53,67.6,72200.0,49.9598,50.0927,49.8491,49.9008,72200.0
2013-05-20 09:50:00,67.61,67.78,67.54,67.7,34800.0,49.9082,50.0336,49.8565,49.9746,34800.0
2013-05-20 09:55:00,67.69,67.76,67.62,67.76,214600.0,49.9672,50.0189,49.9155,50.0189,214600.0
2013-05-20 10:00:00,67.77,67.94,67.7,67.94,34400.0,50.0263,50.1518,49.9746,50.1518,34400.0
2013-05-20 10:05:00,67.94,68.14,67.91,67.96,47200.0,50.1518,50.2994,50.1296,50.1665,47200.0
2013-05-20 10:10:00,67.91,68.02,67.88,67.98,21400.0,50.1296,50.2108,50.1075,50.1813,21400.0
2013-05-20 10:15:00,67.96,68.04,67.92,67.96,32600.0,50.1665,50.2256,50.137,50.1665,32600.0
2013-05-20 10:20:00,67.98,68.04,67.88,67.89,26600.0,50.1813,50.2256,50.1075,50.1148,26600.0
2013-05-20 10:25:00,67.94,67.98,67.89,67.91,29200.0,50.1518,50.1813,50.1148,50.1296,29200.0
2013-05-20 10:30:00,67.89,67.93,67.82,67.89,22000.0,50.1148,50.1444,50.0632,50.1148,22000.0
2013-05-20 10:35:00,67.91,67.92,67.79,67.84,21200.0,50.1296,50.137,50.041,50.0779,21200.0
2013-05-20 10:40:00,67.86,67.96,67.83,67.95,32600.0,50.0927,50.1665,50.0706,50.1591,32600.0
2013-05-20 10:45:00,67.94,68.11,67.91,68.11,34200.0,50.1518,50.2772,50.1296,50.2772,34200.0
2013-05-20 10:50:00,68.1,68.12,67.94,68.02,70200.0,50.2699,50.2846,50.1518,50.2108,70200.0
2013-05-20 10:55:00,67.98,68.05,67.83,67.89,124400.0,50.1813,50.2329,50.0706,50.1148,124400.0
2013-05-20 11:00:00,67.92,68.04,67.86,67.9,707200.0,50.137,50.2256,50.0927,50.1222,707200.0
2013-05-20 11:05:00,67.92,67.98,67.9,67.98,137800.0,50.137,50.1813,50.1222,50.1813,137800.0
2013-05-20 11:10:00,67.95,68.03,67.92,67.95,63800.0,50.1591,50.2182,50.137,50.1591,63800.0
2013-05-20 11:15:00,67.94,67.98,67.91,67.95,33800.0,50.1518,50.1813,50.1296,50.1591,33800.0
2013-05-20 11:20:00,67.96,67.97,67.89,67.94,15800.0,50.1665,50.1739,50.1148,50.1518,15800.0
2013-05-20 11:25:00,67.95,67.98,67.91,67.94,17800.0,50.1591,50.1813,50.1296,50.1518,17800.0
2013-05-20 11:30:00,67.96,67.98,67.92,67.94,21000.0,50.1665,50.1813,50.137,50.1518,21000.0
2013-05-20 11:35:00,67.95,67.97,67.92,67.95,38400.0,50.1591,50.1739,50.137,50.1591,38400.0
2013-05-20 11:40:00,67.94,68.04,67.93,68.02,39400.0,50.1518,50.2256,50.1444,50.2108,39400.0
2013-05-20 11:45:00,68.04,68.2,68.04,68.12,101200.0,50.2256,50.3437,50.2256,50.2846,101200.0
2013-05-20 11:50:00,68.13,68.14,68.04,68.11,66600.0,50.292,50.2994,50.2256,50.2772,66600.0
2013-05-20 11:55:00,68.1,68.14,68.08,68.1,32200.0,50.2699,50.2994,50.2551,50.2699,32200.0
2013-05-20 12:00:00,68.1,68.14,68.05,68.09,54400.0,50.2699,50.2994,50.2329,50.2625,54400.0
2013-05-20 12:05:00,68.09,68.11,68.04,68.06,30200.0,50.2625,50.2772,50.2256,50.2403,30200.0
2013-05-20 12:10:00,68.06,68.28,68.04,68.27,55800.0,50.2403,50.4027,50.2256,50.3953,55800.0
2013-05-20 12:15:00,68.25,68.28,68.13,68.13,71000.0,50.3806,50.4027,50.292,50.292,71000.0
2013-05-20 12:20:00,68.13,68.22,68.08,68.21,38600.0,50.292,50.3584,50.2551,50.3511,38600.0
2013-05-20 12:25:00,68.23,68.31,68.17,68.21,57000.0,50.3658,50.4249,50.3215,50.3511,57000.0
2013-05-20 12:30:00,68.21,68.23,68.07,68.07,27200.0,50.3511,50.3658,50.2477,50.2477,27200.0
2013-05-20 12:35:00,68.07,68.08,67.98,67.99,54000.0,50.2477,50.2551,50.1813,50.1887,54000.0
2013-05-20 12:40:00,67.98,67.99,67.93,67.96,16400.0,50.1813,50.1887,50.1444,50.1665,16400.0
2013-05-20 12:45:00,67.98,68.05,67.96,68.01,37600.0,50.1813,50.2329,50.1665,50.2034,37600.0
2013-05-20 12:50:00,68.04,68.04,67.98,67.98,32800.0,50.2256,50.2256,50.1813,50.1813,32800.0
2013-05-20 12:55:00,67.99,68.03,67.97,68.0,33400.0,50.1887,50.2182,50.1739,50.196,33400.0
2013-05-20 13:00:00,67.99,67.99,67.92,67.97,13000.0,50.1887,50.1887,50.137,50.1739,13000.0
2013-05-20 13:05:00,67.94,67.99,67.91,67.94,61000.0,50.1518,50.1887,50.1296,50.1518,61000.0
2013-05-20 13:10:00,67.92,67.95,67.86,67.89,19800.0,50.137,50.1591,50.0927,50.1148,19800.0
2013-05-20 13:15:00,67.88,67.91,67.71,67.72,27000.0,50.1075,50.1296,49.982,49.9894,27000.0
2013-05-20 13:20:00,67.73,67.75,67.63,67.69,16800.0,49.9967,50.0115,49.9229,49.9672,16800.0
2013-05-20 13:25:00,67.66,67.67,67.58,67.61,12000.0,49.9451,49.9524,49.886,49.9082,12000.0
2013-05-20 13:30:00,67.59,67.67,67.58,67.67,4000.0,49.8934,49.9524,49.886,49.9524,4000.0
2013-05-20 13:35:00,67.7,67.75,67.7,67.71,9600.0,49.9746,50.0115,49.9746,49.982,9600.0
2013-05-20 13:40:00,67.71,67.74,67.65,67.67,7400.0,49.982,50.0041,49.9377,49.9524,7400.0
2013-05-20 13:45:00,67.67,67.73,67.61,67.71,21400.0,49.9524,49.9967,49.9082,49.982,21400.0
2013-05-20 13:50:00,67.71,67.78,67.68,67.74,11600.0,49.982,50.0336,49.9598,50.0041,11600.0
2013-05-20 13:55:00,67.73,67.77,67.71,67.75,11800.0,49.9967,50.0263,49.982,50.0115,11800.0
2013-05-20 14:00:00,67.76,67.77,67.44,67.45,154400.0,50.0189,50.0263,49.7827,49.79,154400.0
2013-05-20 14:05:00,67.45,67.56,67.44,67.5,44200.0,49.79,49.8712,49.7827,49.827,44200.0
2013-05-20 14:10:00,67.5,67.5,67.45,67.45,12400.0,49.827,49.827,49.79,49.79,12400.0
2013-05-20 14:15:00,67.47,67.49,67.46,67.49,7400.0,49.8048,49.8196,49.7974,49.8196,7400.0
2013-05-20 14:20:00,67.5,67.61,67.49,67.61,26400.0,49.827,49.9082,49.8196,49.9082,26400.0
2013-05-20 14:25:00,67.67,67.67,67.57,67.61,26000.0,49.9524,49.9524,49.8786,49.9082,26000.0
2013-05-20 14:30:00,67.61,67.71,67.61,67.71,15200.0,49.9082,49.982,49.9082,49.982,15200.0
2013-05-20 14:35:00,67.7,67.73,67.61,67.68,9600.0,49.9746,49.9967,49.9082,49.9598,9600.0
2013-05-20 14:40:00,67.66,67.69,67.61,67.66,15000.0,49.9451,49.9672,49.9082,49.9451,15000.0
2013-05-20 14:45:00,67.64,67.73,67.62,67.73,11600.0,49.9303,49.9967,49.9155,49.9967,11600.0
2013-05-20 14:50:00,67.74,67.82,67.74,67.82,13200.0,50.0041,50.0632,50.0041,50.0632,13200.0
2013-05-20 14:55:00,67.83,67.85,67.75,67.78,11800.0,50.0706,50.0853,50.0115,50.0336,11800.0
2013-05-20 15:00:00,67.76,67.79,67.68,67.71,19800.0,50.0189,50.041,49.9598,49.982,19800.0
2013-05-20 15:05:00,67.7,67.76,67.65,67.75,24000.0,49.9746,50.0189,49.9377,50.0115,24000.0
2013-05-20 15:10:00,67.75,67.86,67.75,67.82,13600.0,50.0115,50.0927,50.0115,50.0632,13600.0
2013-05-20 15:15:00,67.83,67.85,67.78,67.81,12800.0,50.0706,50.0853,50.0336,50.0558,12800.0
2013-05-20 15:20:00,67.78,67.78,67.68,67.71,14400.0,50.0336,50.0336,49.9598,49.982,14400.0
2013-05-20 15:25:00,67.7,67.81,67.65,67.81,21200.0,49.9746,50.0558,49.9377,50.0558,21200.0
2013-05-20 15:30:00,67.83,67.91,67.78,67.86,48000.0,50.0706,50.1296,50.0336,50.0927,48000.0
2013-05-20 15:35:00,67.87,67.87,67.75,67.75,30400.0,50.1001,50.1001,50.0115,50.0115,30400.0
2013-05-20 15:40:00,67.76,67.88,67.76,67.88,31400.0,50.0189,50.1075,50.0189,50.1075,31400.0
2013-05-20 15:45:00,67.88,67.89,67.81,67.89,46000.0,50.1075,50.1148,50.0558,50.1148,46000.0
2013-05-20 15:50:00,67.88,67.9,67.8,67.82,72200.0,50.1075,50.1222,50.0484,50.0632,72200.0
2013-05-20 15:55:00,67.8,67.83,67.76,67.8,95200.0,50.0484,50.0706,50.0189,50.0484,95200.0
2013-05-21 09:30:00,67.89,67.99,67.67,67.95,54400.0,50.1148,50.1887,49.9524,50.1591,54400.0
2013-05-21 09:35:00,67.89,68.02,67.89,67.98,23600.0,50.1148,50.2108,50.1148,50.1813,23600.0
2013-05-21 09:40:00,68.01,68.14,67.67,67.67,30000.0,50.2034,50.2994,49.9524,49.9524,30000.0
2013-05-21 09:45:00,67.6,67.68,67.35,67.42,43200.0,49.9008,49.9598,49.7162,49.7679,43200.0
2013-05-21 09:50:00,67.45,67.97,67.42,67.8,54800.0,49.79,50.1739,49.7679,50.0484,54800.0
2013-05-21 09:55:00,67.82,67.87,67.66,67.67,12600.0,50.0632,50.1001,49.9451,49.9524,12600.0
2013-05-21 10:00:00,67.67,67.83,67.56,67.83,20400.0,49.9524,50.0706,49.8712,50.0706,20400.0
2013-05-21 10:05:00,67.84,68.1,67.83,67.92,35600.0,50.0779,50.2699,50.0706,50.137,35600.0
2013-05-21 10:10:00,67.92,67.94,67.71,67.75,39400.0,50.137,50.1518,49.982,50.0115,39400.0
2013-05-21 10:15:00,67.74,67.85,67.64,67.84,19400.0,50.0041,50.0853,49.9303,50.0779,19400.0
2013-05-21 10:20:00,67.8,67.82,67.65,67.65,28400.0,50.0484,50.0632,49.9377,49.9377,28400.0
2013-05-21 10:25:00,67.65,67.67,67.39,67.39,47000.0,49.9377,49.9524,49.7458,49.7458,47000.0
2013-05-21 10:30:00,67.36,67.38,67.07,67.13,71000.0,49.7236,49.7384,49.5095,49.5538,71000.0
2013-05-21 10:35:00,67.1,67.13,67.03,67.08,16000.0,49.5317,49.5538,49.48,49.5169,16000.0
2013-05-21 10:40:00,67.08,67.28,67.04,67.23,36200.0,49.5169,49.6646,49.4874,49.6276,36200.0
2013-05-21 10:45:00,67.21,67.42,67.17,67.42,26000.0,49.6129,49.7679,49.5834,49.7679,26000.0
2013-05-21 10:50:00,67.36,67.45,67.21,67.23,14400.0,49.7236,49.79,49.6129,49.6276,14400.0
2013-05-21 10:55:00,67.25,67.43,67.21,67.37,29000.0,49.6424,49.7753,49.6129,49.731,29000.0
2013-05-21 11:00:00,67.41,67.64,67.41,67.64,42600.0,49.7605,49.9303,49.7605,49.9303,42600.0
2013-05-21 11:05:00,67.64,67.67,67.58,67.63,27800.0,49.9303,49.9524,49.886,49.9229,27800.0
2013-05-21 11:10:00,67.61,67.62,67.44,67.49,23800.0,49.9082,49.9155,49.7827,49.8196,23800.0
2013-05-21 11:15:00,67.44,67.58,67.39,67.48,19600.0,49.7827,49.886,49.7458,49.8122,19600.0
2013-05-21 11:20:00,67.49,67.56,67.44,67.47,10200.0,49.8196,49.8712,49.7827,49.8048,10200.0
2013-05-21 11:25:00,67.48,67.5,67.36,67.4,8800.0,49.8122,49.827,49.7236,49.7531,8800.0
2013-05-21 11:30:00,67.39,67.53,67.38,67.42,99200.0,49.7458,49.8491,49.7384,49.7679,99200.0
2013-05-21 11:35:00,67.46,67.5,67.42,67.47,30200.0,49.7974,49.827,49.7679,49.8048,30200.0
2013-05-21 11:40:00,67.47,67.56,67.45,67.5,15200.0,49.8048,49.8712,49.79,49.827,15200.0
2013-05-21 11:45:00,67.49,67.61,67.47,67.6,16800.0,49.8196,49.9082,49.8048,49.9008,16800.0
2013-05-21 11:50:00,67.59,67.66,67.5,67.51,69200.0,49.8934,49.9451,49.827,49.8343,69200.0
2013-05-21 11:55:00,67.55,67.61,67.5,67.61,26000.0,49.8639,49.9082,49.827,49.9082,26000.0
2013-05-21 12:00:00,67.6,67.69,67.57,67.68,22800.0,49.9008,49.9672,49.8786,49.9598,22800.0
2013-05-21 12:05:00,67.69,67.71,67.64,67.67,7200.0,49.9672,49.982,49.9303,49.9524,7200.0
2013-05-21 12:10:00,67.69,67.73,67.61,67.69,15800.0,49.9672,49.9967,49.9082,49.9672,15800.0
2013-05-21 12:15:00,67.71,67.79,67.71,67.79,5800.0,49.982,50.041,49.982,50.041,5800.0
2013-05-21 12:20:00,67.8,67.83,67.74,67.83,24400.0,50.0484,50.0706,50.0041,50.0706,24400.0
2013-05-21 12:25:00,67.86,67.92,67.82,67.9,20600.0,50.0927,50.137,50.0632,50.1222,20600.0
2013-05-21 12:30:00,67.87,67.91,67.81,67.83,22000.0,50.1001,50.1296,50.0558,50.0706,22000.0
2013-05-21 12:35:00,67.8,67.91,67.8,67.85,20200.0,50.0484,50.1296,50.0484,50.0853,20200.0
2013-05-21 12:40:00,67.88,67.92,67.84,67.92,8800.0,50.1075,50.137,50.0779,50.137,8800.0
2013-05-21 12:45:00,67.9,67.95,67.82,67.83,10400.0,50.1222,50.1591,50.0632,50.0706,10400.0
2013-05-21 12:50:00,67.8,67.82,67.74,67.75,12400.0,50.0484,50.0632,50.0041,50.0115,12400.0
2013-05-21 12:55:00,67.74,67.84,67.72,67.77,24600.0,50.0041,50.0779,49.9894,50.0263,24600.0
2013-05-21 13:00:00,67.77,67.79,67.72,67.78,31000.0,50.0263,50.041,49.9894,50.0336,31000.0
2013-05-21 13:05:00,67.78,67.92,67.76,67.8,40600.0,50.0336,50.137,50.0189,50.0484,40600.0
2013-05-21 13:10:00,67.79,67.82,67.66,67.75,19200.0,50.041,50.0632,49.9451,50.0115,19200.0
2013-05-21 13:15:00,67.74,67.81,67.7,67.73,26200.0,50.0041,50.0558,49.9746,49.9967,26200.0
2013-05-21 13:20:00,67.75,67.75,67.63,67.67,25400.0,50.0115,50.0115,49.9229,49.9524,25400.0
2013-05-21 13:25:00,67.63,67.67,67.6,67.61,40400.0,49.9229,49.9524,49.9008,49.9082,40400.0
2013-05-21 13:30:00,67.63,67.64,67.55,67.61,30600.0,49.9229,49.9303,49.8639,49.9082,30600.0
2013-05-21 13:35:00,67.61,67.61,67.55,67.57,35400.0,49.9082,49.9082,49.8639,49.8786,35400.0
2013-05-21 13:40:00,67.58,67.6,67.56,67.56,11400.0,49.886,49.9008,49.8712,49.8712,11400.0
2013-05-21 13:45:00,67.54,67.57,67.52,67.54,28000.0,49.8565,49.8786,49.8417,49.8565,28000.0
2013-05-21 13:50:00,67.54,67.64,67.54,67.56,43400.0,49.8565,49.9303,49.8565,49.8712,43400.0
2013-05-21 13:55:00,67.58,67.64,67.53,67.6,36200.0,49.886,49.9303,49.8491,49.9008,36200.0
2013-05-21 14:00:00,67.57,67.57,67.47,67.5,24000.0,49.8786,49.8786,49.8048,49.827,24000.0
2013-05-21 14:05:00,67.49,67.57,67.48,67.56,37600.0,49.8196,49.8786,49.8122,49.8712,37600.0
2013-05-21 14:10:00,67.57,67.58,67.52,67.55,21600.0,49.8786,49.886,49.8417,49.8639,21600.0
2013-05-21 14:15:00,67.52,67.58,67.5,67.56,50800.0,49.8417,49.886,49.827,49.8712,50800.0
2013-05-21 14:20:00,67.54,67.54,67.46,67.49,33000.0,49.8565,49.8565,49.7974,49.8196,33000.0
2013-05-21 14:25:00,67.52,67.55,67.48,67.53,40800.0,49.8417,49.8639,49.8122,49.8491,40800.0
2013-05-21 14:30:00,67.54,67.54,67.43,67.44,24400.0,49.8565,49.8565,49.7753,49.7827,24400.0
2013-05-21 14:35:00,67.44,67.46,67.41,67.41,14200.0,49.7827,49.7974,49.7605,49.7605,14200.0
2013-05-21 14:40:00,67.44,67.48,67.36,67.36,14200.0,49.7827,49.8122,49.7236,49.7236,14200.0
2013-05-21 14:45:00,67.37,67.37,67.26,67.34,21600.0,49.731,49.731,49.6498,49.7088,21600.0
2013-05-21 14:50:00,67.33,67.39,67.33,67.36,17800.0,49.7015,49.7458,49.7015,49.7236,17800.0
2013-05-21 14:55:00,67.36,67.42,67.35,67.35,23200.0,49.7236,49.7679,49.7162,49.7162,23200.0
2013-05-21 15:00:00,67.36,67.42,67.35,67.37,11600.0,49.7236,49.7679,49.7162,49.731,11600.0
2013-05-21 15:05:00,67.33,67.47,67.31,67.47,39000.0,49.7015,49.8048,49.6867,49.8048,39000.0
2013-05-21 15:10:00,67.47,67.48,67.39,67.4,32600.0,49.8048,49.8122,49.7458,49.7531,32600.0
2013-05-21 15:15:00,67.39,67.42,67.32,67.33,21800.0,49.7458,49.7679,49.6941,49.7015,21800.0
2013-05-21 15:20:00,67.36,67.39,67.33,67.35,16200.0,49.7236,49.7458,49.7015,49.7162,16200.0
2013-05-21 15:25:00,67.36,67.38,67.28,67.29,17800.0,49.7236,49.7384,49.6646,49.6719,17800.0
2013-05-21 15:30:00,67.29,67.32,67.27,67.3,26000.0,49.6719,49.6941,49.6572,49.6793,26000.0
2013-05-21 15:35:00,67.29,67.31,67.28,67.29,30400.0,49.6719,49.6867,49.6646,49.6719,30400.0
2013-05-21 15:40:00,67.28,67.31,67.17,67.17,35600.0,49.6646,49.6867,49.5834,49.5834,35600.0
2013-05-21 15:45:00,67.15,67.17,67.07,67.14,37400.0,49.5686,49.5834,49.5095,49.5612,37400.0
2013-05-21 15:50:00,67.12,67.14,67.03,67.06,66400.0,49.5464,49.5612,49.48,49.5022,66400.0
2013-05-21 15:55:00,67.06,67.15,67.05,67.14,74800.0,49.5022,49.5686,49.4948,49.5612,74800.0
2013-05-22 09:30:00,67.08,67.22,66.53,66.54,84000.0,49.5169,49.6203,49.1109,49.1183,84000.0
2013-05-22 09:35:00,66.61,66.7,66.38,66.42,107600.0,49.17,49.2364,49.0002,49.0297,107600.0
2013-05-22 09:40:00,66.55,66.7,66.42,66.62,42400.0,49.1257,49.2364,49.0297,49.1774,42400.0
2013-05-22 09:45:00,66.57,66.61,66.3,66.41,58200.0,49.1404,49.17,48.9411,49.0223,58200.0
2013-05-22 09:50:00,66.35,66.47,66.19,66.19,33800.0,48.978,49.0666,48.8599,48.8599,33800.0
2013-05-22 09:55:00,66.22,66.44,66.05,66.38,66800.0,48.8821,49.0445,48.7566,49.0002,66800.0
2013-05-22 10:00:00,66.44,66.86,66.44,66.74,90000.0,49.0445,49.3545,49.0445,49.2659,90000.0
2013-05-22 10:05:00,66.83,67.07,66.83,67.07,43000.0,49.3324,49.5095,49.3324,49.5095,43000.0
2013-05-22 10:10:00,67.07,67.68,67.01,67.67,90000.0,49.5095,49.9598,49.4652,49.9524,90000.0
2013-05-22 10:15:00,67.67,67.77,67.33,67.45,93400.0,49.9524,50.0263,49.7015,49.79,93400.0
2013-05-22 10:20:00,67.36,67.38,67.24,67.24,34600.0,49.7236,49.7384,49.635,49.635,34600.0
2013-05-22 10:25:00,67.23,67.31,67.1,67.26,63400.0,49.6276,49.6867,49.5317,49.6498,63400.0
2013-05-22 10:30:00,67.19,67.19,66.79,66.79,76200.0,49.5981,49.5981,49.3028,49.3028,76200.0
2013-05-22 10:35:00,66.75,66.84,66.58,66.8,113200.0,49.2733,49.3398,49.1478,49.3102,113200.0
2013-05-22 10:40:00,66.79,67.09,66.7,67.09,81800.0,49.3028,49.5243,49.2364,49.5243,81800.0
2013-05-22 10:45:00,67.14,67.14,66.91,66.99,23600.0,49.5612,49.5612,49.3914,49.4505,23600.0
2013-05-22 10:50:00,66.96,66.96,66.44,66.48,35200.0,49.4283,49.4283,49.0445,49.074,35200.0
2013-05-22 10:55:00,66.45,66.68,66.29,66.58,46000.0,49.0519,49.2216,48.9338,49.1478,46000.0
2013-05-22 11:00:00,66.53,66.64,66.48,66.58,30800.0,49.1109,49.1921,49.074,49.1478,30800.0
2013-05-22 11:05:00,66.63,66.63,66.48,66.61,48800.0,49.1847,49.1847,49.074,49.17,48800.0
2013-05-22 11:10:00,66.58,66.84,66.44,66.84,50200.0,49.1478,49.3398,49.0445,49.3398,50200.0
2013-05-22 11:15:00,66.76,66.76,66.49,66.53,37200.0,49.2807,49.2807,49.0814,49.1109,37200.0
2013-05-22 11:20:00,66.56,66.78,66.55,66.78,27400.0,49.1331,49.2955,49.1257,49.2955,27400.0
2013-05-22 11:25:00,66.77,66.82,66.63,66.8,40800.0,49.2881,49.325,49.1847,49.3102,40800.0
2013-05-22 11:30:00,66.84,66.94,66.7,66.71,45600.0,49.3398,49.4136,49.2364,49.2438,45600.0
2013-05-22 11:35:00,66.76,66.87,66.69,66.81,26600.0,49.2807,49.3619,49.229,49.3176,26600.0
2013-05-22 11:40:00,66.8,66.86,66.69,66.81,15200.0,49.3102,49.3545,49.229,49.3176,15200.0
2013-05-22 11:45:00,66.83,67.03,66.79,66.95,24400.0,49.3324,49.48,49.3028,49.421,24400.0
2013-05-22 11:50:00,66.88,66.96,66.8,66.83,13600.0,49.3693,49.4283,49.3102,49.3324,13600.0
2013-05-22 11:55:00,66.83,66.86,66.73,66.73,24600.0,49.3324,49.3545,49.2586,49.2586,24600.0
2013-05-22 12:00:00,66.76,66.89,66.75,66.86,16400.0,49.2807,49.3767,49.2733,49.3545,16400.0
2013-05-22 12:05:00,66.9,66.9,66.75,66.76,21200.0,49.384,49.384,49.2733,49.2807,21200.0
2013-05-22 12:10:00,66.75,66.75,66.58,66.74,16400.0,49.2733,49.2733,49.1478,49.2659,16400.0
2013-05-22 12:15:00,66.82,66.82,66.75,66.79,14400.0,49.325,49.325,49.2733,49.3028,14400.0
2013-05-22 12:20:00,66.77,66.84,66.72,66.79,17000.0,49.2881,49.3398,49.2512,49.3028,17000.0
2013-05-22 12:25:00,66.73,66.73,66.42,66.48,14800.0,49.2586,49.2586,49.0297,49.074,14800.0
2013-05-22 12:30:00,66.47,66.63,66.47,66.49,15800.0,49.0666,49.1847,49.0666,49.0814,15800.0
2013-05-22 12:35:00,66.49,66.74,66.47,66.7,15800.0,49.0814,49.2659,49.0666,49.2364,15800.0
2013-05-22 12:40:00,66.74,66.77,66.6,66.77,29200.0,49.2659,49.2881,49.1626,49.2881,29200.0
2013-05-22 12:45:00,66.8,66.82,66.64,66.66,16000.0,49.3102,49.325,49.1921,49.2069,16000.0
2013-05-22 12:50:00,66.68,66.81,66.66,66.81,10200.0,49.2216,49.3176,49.2069,49.3176,10200.0
2013-05-22 12:55:00,66.86,66.91,66.81,66.9,10800.0,49.3545,49.3914,49.3176,49.384,10800.0
2013-05-22 13:00:00,66.9,66.92,66.74,66.76,15600.0,49.384,49.3988,49.2659,49.2807,15600.0
2013-05-22 13:05:00,66.75,66.77,66.67,66.7,12000.0,49.2733,49.2881,49.2143,49.2364,12000.0
2013-05-22 13:10:00,66.73,66.77,66.64,66.67,21200.0,49.2586,49.2881,49.1921,49.2143,21200.0
2013-05-22 13:15:00,66.69,66.69,66.52,66.61,26200.0,49.229,49.229,49.1035,49.17,26200.0
2013-05-22 13:20:00,66.59,66.62,66.48,66.5,66400.0,49.1552,49.1774,49.074,49.0888,66400.0
2013-05-22 13:25:00,66.51,66.53,66.45,66.5,44000.0,49.0962,49.1109,49.0519,49.0888,44000.0
2013-05-22 13:30:00,66.48,66.48,66.33,66.37,29400.0,49.074,49.074,48.9633,48.9928,29400.0
2013-05-22 13:35:00,66.33,66.43,66.25,66.28,20400.0,48.9633,49.0371,48.9042,48.9264,20400.0
2013-05-22 13:40:00,66.3,66.3,66.14,66.14,30800.0,48.9411,48.9411,48.823,48.823,30800.0
2013-05-22 13:45:00,66.1,66.15,65.93,66.02,38600.0,48.7935,48.8304,48.668,48.7345,38600.0
2013-05-22 13:50:00,66.08,66.13,65.94,65.95,28800.0,48.7787,48.8156,48.6754,48.6828,28800.0
2013-05-22 13:55:00,65.99,66.0,65.92,65.97,28200.0,48.7123,48.7197,48.6606,48.6975,28200.0
2013-05-22 14:00:00,65.99,66.04,65.58,65.58,76200.0,48.7123,48.7492,48.4097,48.4097,76200.0
2013-05-22 14:05:00,65.58,65.76,65.33,65.43,90600.0,48.4097,48.5425,48.2251,48.2989,90600.0
2013-05-22 14:10:00,65.44,65.5,65.31,65.39,53200.0,48.3063,48.3506,48.2103,48.2694,53200.0
2013-05-22 14:15:00,65.33,65.44,65.25,65.39,46800.0,48.2251,48.3063,48.1661,48.2694,46800.0
2013-05-22 14:20:00,65.39,65.5,65.36,65.44,29400.0,48.2694,48.3506,48.2473,48.3063,29400.0
2013-05-22 14:25:00,65.46,65.46,65.31,65.38,39600.0,48.3211,48.3211,48.2103,48.262,39600.0
2013-05-22 14:30:00,65.36,65.41,65.19,65.19,52200.0,48.2473,48.2842,48.1218,48.1218,52200.0
2013-05-22 14:35:00,65.19,65.27,64.92,65.04,96800.0,48.1218,48.1808,47.9225,48.011,96800.0
2013-05-22 14:40:00,65.05,65.06,64.91,64.99,52200.0,48.0184,48.0258,47.9151,47.9741,52200.0
2013-05-22 14:45:00,65.01,65.35,64.92,65.3,64200.0,47.9889,48.2399,47.9225,48.203,64200.0
2013-05-22 14:50:00,65.35,65.35,65.2,65.35,30800.0,48.2399,48.2399,48.1291,48.2399,30800.0
2013-05-22 14:55:00,65.35,65.48,65.33,65.46,39600.0,48.2399,48.3358,48.2251,48.3211,39600.0
2013-05-22 15:00:00,65.47,65.5,65.34,65.34,75600.0,48.3285,48.3506,48.2325,48.2325,75600.0
2013-05-22 15:05:00,65.35,65.42,65.32,65.37,42400.0,48.2399,48.2915,48.2177,48.2546,42400.0
2013-05-22 15:10:00,65.38,65.47,65.3,65.35,27600.0,48.262,48.3285,48.203,48.2399,27600.0
2013-05-22 15:15:00,65.33,65.33,65.19,65.26,63600.0,48.2251,48.2251,48.1218,48.1734,63600.0
2013-05-22 15:20:00,65.24,65.31,65.18,65.24,54400.0,48.1587,48.2103,48.1144,48.1587,54400.0
2013-05-22 15:25:00,65.25,65.28,65.02,65.06,78200.0,48.1661,48.1882,47.9963,48.0258,78200.0
2013-05-22 15:30:00,65.04,65.19,65.0,65.09,60000.0,48.011,48.1218,47.9815,48.0479,60000.0
2013-05-22 15:35:00,65.11,65.27,65.1,65.25,76600.0,48.0627,48.1808,48.0553,48.1661,76600.0
2013-05-22 15:40:00,65.27,65.48,65.16,65.39,102000.0,48.1808,48.3358,48.0996,48.2694,102000.0
2013-05-22 15:45:00,65.39,65.49,65.28,65.31,73800.0,48.2694,48.3432,48.1882,48.2103,73800.0
2013-05-22 15:50:00,65.32,65.56,65.31,65.49,133200.0,48.2177,48.3949,48.2103,48.3432,133200.0
2013-05-22 15:55:00,65.47,65.52,65.42,65.48,153400.0,48.3285,48.3654,48.2915,48.3358,153400.0
2013-05-23 09:30:00,64.49,64.64,64.27,64.28,111200.0,47.605,47.7158,47.4426,47.45,111200.0
2013-05-23 09:35:00,64.29,64.44,64.11,64.24,79400.0,47.4574,47.5681,47.3245,47.4205,79400.0
2013-05-23 09:40:00,64.22,64.44,64.17,64.29,98800.0,47.4057,47.5681,47.3688,47.4574,98800.0
2013-05-23 09:45:00,64.31,64.46,64.2,64.37,71400.0,47.4722,47.5829,47.391,47.5165,71400.0
2013-05-23 09:50:00,64.38,64.6,64.33,64.6,57600.0,47.5238,47.6862,47.4869,47.6862,57600.0
2013-05-23 09:55:00,64.57,64.74,64.48,64.74,27200.0,47.6641,47.7896,47.5977,47.7896,27200.0
2013-05-23 10:00:00,64.75,64.76,64.51,64.76,68800.0,47.797,47.8043,47.6198,47.8043,68800.0
2013-05-23 10:05:00,64.75,65.15,64.75,65.15,39400.0,47.797,48.0922,47.797,48.0922,39400.0
2013-05-23 10:10:00,65.13,65.46,65.1,65.14,50000.0,48.0775,48.3211,48.0553,48.0849,50000.0
2013-05-23 10:15:00,65.15,65.19,64.96,65.14,54800.0,48.0922,48.1218,47.952,48.0849,54800.0
2013-05-23 10:20:00,65.19,65.3,64.88,65.17,39200.0,48.1218,48.203,47.8929,48.107,39200.0
2013-05-23 10:25:00,65.2,65.39,65.14,65.14,23000.0,48.1291,48.2694,48.0849,48.0849,23000.0
2013-05-23 10:30:00,65.22,65.36,65.18,65.3,67800.0,48.1439,48.2473,48.1144,48.203,67800.0
2013-05-23 10:35:00,65.31,65.39,65.2,65.21,31600.0,48.2103,48.2694,48.1291,48.1365,31600.0
2013-05-23 10:40:00,65.19,65.31,65.14,65.18,33400.0,48.1218,48.2103,48.0849,48.1144,33400.0
2013-05-23 10:45:00,65.17,65.28,65.04,65.11,36600.0,48.107,48.1882,48.011,48.0627,36600.0
2013-05-23 10:50:00,65.08,65.11,64.97,65.08,106600.0,48.0406,48.0627,47.9594,48.0406,106600.0
2013-05-23 10:55:00,65.06,65.09,64.91,64.99,79600.0,48.0258,48.0479,47.9151,47.9741,79600.0
2013-05-23 11:00:00,64.97,65.1,64.92,65.1,24800.0,47.9594,48.0553,47.9225,48.0553,24800.0
2013-05-23 11:05:00,65.1,65.2,65.07,65.2,20400.0,48.0553,48.1291,48.0332,48.1291,20400.0
2013-05-23 11:10:00,65.19,65.29,65.19,65.25,35800.0,48.1218,48.1956,48.1218,48.1661,35800.0
2013-05-23 11:15:00,65.27,65.36,65.17,65.3,36000.0,48.1808,48.2473,48.107,48.203,36000.0
2013-05-23 11:20:00,65.35,65.4,65.26,65.32,33000.0,48.2399,48.2768,48.1734,48.2177,33000.0
2013-05-23 11:25:00,65.31,65.35,65.16,65.2,46600.0,48.2103,48.2399,48.0996,48.1291,46600.0
2013-05-23 11:30:00,65.21,65.35,65.19,65.23,47600.0,48.1365,48.2399,48.1218,48.1513,47600.0
2013-05-23 11:35:00,65.26,65.4,65.25,65.4,19600.0,48.1734,48.2768,48.1661,48.2768,19600.0
2013-05-23 11:40:00,65.38,65.39,65.3,65.39,19000.0,48.262,48.2694,48.203,48.2694,19000.0
2013-05-23 11:45:00,65.39,65.64,65.38,65.63,50400.0,48.2694,48.4539,48.262,48.4466,50400.0
2013-05-23 11:50:00,65.64,65.66,65.5,65.6,39200.0,48.4539,48.4687,48.3506,48.4244,39200.0
2013-05-23 11:55:00,65.61,65.67,65.57,65.62,41800.0,48.4318,48.4761,48.4023,48.4392,41800.0
2013-05-23 12:00:00,65.61,65.66,65.49,65.61,63800.0,48.4318,48.4687,48.3432,48.4318,63800.0
2013-05-23 12:05:00,65.63,65.65,65.51,65.51,52600.0,48.4466,48.4613,48.358,48.358,52600.0
2013-05-23 12:10:00,65.51,65.68,65.46,65.46,136000.0,48.358,48.4835,48.3211,48.3211,136000.0
2013-05-23 12:15:00,65.47,65.51,65.36,65.45,98800.0,48.3285,48.358,48.2473,48.3137,98800.0
2013-05-23 12:20:00,65.49,65.49,65.41,65.44,22800.0,48.3432,48.3432,48.2842,48.3063,22800.0
2013-05-23 12:25:00,65.44,65.45,65.2,65.26,29600.0,48.3063,48.3137,48.1291,48.1734,29600.0
2013-05-23 12:30:00,65.27,65.27,65.08,65.08,19600.0,48.1808,48.1808,48.0406,48.0406,19600.0
2013-05-23 12:35:00,65.08,65.12,64.96,65.03,22000.0,48.0406,48.0701,47.952,48.0037,22000.0
2013-05-23 12:40:00,65.01,65.02,64.92,64.94,15000.0,47.9889,47.9963,47.9225,47.9372,15000.0
2013-05-23 12:45:00,64.95,64.96,64.86,64.92,20600.0,47.9446,47.952,47.8782,47.9225,20600.0
2013-05-23 12:50:00,64.93,64.98,64.83,64.92,44600.0,47.9298,47.9667,47.856,47.9225,44600.0
2013-05-23 12:55:00,64.94,64.95,64.85,64.93,47400.0,47.9372,47.9446,47.8708,47.9298,47400.0
2013-05-23 13:00:00,64.93,64.97,64.89,64.94,21600.0,47.9298,47.9594,47.9003,47.9372,21600.0
2013-05-23 13:05:00,64.96,64.99,64.78,64.89,26000.0,47.952,47.9741,47.8191,47.9003,26000.0
2013-05-23 13:10:00,64.87,65.05,64.83,65.05,13800.0,47.8855,48.0184,47.856,48.0184,13800.0
2013-05-23 13:15:00,65.04,65.08,64.98,65.03,19400.0,48.011,48.0406,47.9667,48.0037,19400.0
2013-05-23 13:20:00,65.02,65.07,64.98,65.02,13200.0,47.9963,48.0332,47.9667,47.9963,13200.0
2013-05-23 13:25:00,65.01,65.01,64.87,64.89,9000.0,47.9889,47.9889,47.8855,47.9003,9000.0
2013-05-23 13:30:00,64.93,65.02,64.93,65.02,17400.0,47.9298,47.9963,47.9298,47.9963,17400.0
2013-05-23 13:35:00,65.0,65.16,65.0,65.16,15600.0,47.9815,48.0996,47.9815,48.0996,15600.0
2013-05-23 13:40:00,65.14,65.16,64.96,64.99,47800.0,48.0849,48.0996,47.952,47.9741,47800.0
2013-05-23 13:45:00,64.96,65.0,64.83,64.89,66200.0,47.952,47.9815,47.856,47.9003,66200.0
2013-05-23 13:50:00,64.92,65.02,64.86,64.9,49400.0,47.9225,47.9963,47.8782,47.9077,49400.0
2013-05-23 13:55:00,64.92,65.19,64.92,65.19,29800.0,47.9225,48.1218,47.9225,48.1218,29800.0
2013-05-23 14:00:00,65.2,65.2,65.08,65.11,31200.0,48.1291,48.1291,48.0406,48.0627,31200.0
2013-05-23 14:05:00,65.11,65.22,65.1,65.17,77800.0,48.0627,48.1439,48.0553,48.107,77800.0
2013-05-23 14:10:00,65.14,65.18,65.1,65.14,35200.0,48.0849,48.1144,48.0553,48.0849,35200.0
2013-05-23 14:15:00,65.16,65.2,65.13,65.15,29000.0,48.0996,48.1291,48.0775,48.0922,29000.0
2013-05-23 14:20:00,65.17,65.25,65.09,65.24,81400.0,48.107,48.1661,48.0479,48.1587,81400.0
2013-05-23 14:25:00,65.25,65.34,65.24,65.25,35800.0,48.1661,48.2325,48.1587,48.1661,35800.0
2013-05-23 14:30:00,65.22,65.25,65.11,65.17,79000.0,48.1439,48.1661,48.0627,48.107,79000.0
2013-05-23 14:35:00,65.2,65.33,65.17,65.29,26600.0,48.1291,48.2251,48.107,48.1956,26600.0
2013-05-23 14:40:00,65.32,65.54,65.31,65.54,15000.0,48.2177,48.3801,48.2103,48.3801,15000.0
2013-05-23 14:45:00,65.54,65.61,65.42,65.58,30000.0,48.3801,48.4318,48.2915,48.4097,30000.0
2013-05-23 14:50:00,65.57,65.66,65.54,65.57,20400.0,48.4023,48.4687,48.3801,48.4023,20400.0
2013-05-23 14:55:00,65.58,65.63,65.47,65.54,27600.0,48.4097,48.4466,48.3285,48.3801,27600.0
2013-05-23 15:00:00,65.56,65.62,65.5,65.51,10400.0,48.3949,48.4392,48.3506,48.358,10400.0
2013-05-23 15:05:00,65.5,65.64,65.46,65.58,27000.0,48.3506,48.4539,48.3211,48.4097,27000.0
2013-05-23 15:10:00,65.58,65.69,65.58,65.66,28800.0,48.4097,48.4909,48.4097,48.4687,28800.0
2013-05-23 15:15:00,65.66,65.67,65.45,65.48,40000.0,48.4687,48.4761,48.3137,48.3358,40000.0
2013-05-23 15:20:00,65.46,65.58,65.46,65.51,23800.0,48.3211,48.4097,48.3211,48.358,23800.0
2013-05-23 15:25:00,65.49,65.63,65.45,65.63,24000.0,48.3432,48.4466,48.3137,48.4466,24000.0
2013-05-23 15:30:00,65.63,65.8,65.63,65.8,86800.0,48.4466,48.5721,48.4466,48.5721,86800.0
2013-05-23 15:35:00,65.79,65.82,65.6,65.6,32000.0,48.5647,48.5868,48.4244,48.4244,32000.0
2013-05-23 15:40:00,65.61,65.71,65.6,65.67,37200.0,48.4318,48.5056,48.4244,48.4761,37200.0
2013-05-23 15:45:00,65.67,65.67,65.56,65.57,56800.0,48.4761,48.4761,48.3949,48.4023,56800.0
2013-05-23 15:50:00,65.58,65.67,65.57,65.64,78800.0,48.4097,48.4761,48.4023,48.4539,78800.0
2013-05-23 15:55:00,65.65,65.78,65.61,65.74,79200.0,48.4613,48.5573,48.4318,48.5278,79200.0
2013-05-24 09:30:00,64.86,64.97,64.32,64.89,93400.0,47.8782,47.9594,47.4795,47.9003,93400.0
2013-05-24 09:35:00,64.92,65.15,64.91,65.07,64800.0,47.9225,48.0922,47.9151,48.0332,64800.0
2013-05-24 09:40:00,64.92,65.0,64.83,64.89,58000.0,47.9225,47.9815,47.856,47.9003,58000.0
2013-05-24 09:45:00,64.97,64.97,64.75,64.92,15800.0,47.9594,47.9594,47.797,47.9225,15800.0
2013-05-24 09:50:00,64.9,64.99,64.7,64.99,44400.0,47.9077,47.9741,47.7601,47.9741,44400.0
2013-05-24 09:55:00,64.96,65.1,64.94,65.0,18600.0,47.952,48.0553,47.9372,47.9815,18600.0
2013-05-24 10:00:00,64.99,65.06,64.71,64.92,30800.0,47.9741,48.0258,47.7674,47.9225,30800.0
2013-05-24 10:05:00,64.88,65.1,64.85,65.02,24600.0,47.8929,48.0553,47.8708,47.9963,24600.0
2013-05-24 10:10:00,64.94,65.1,64.89,64.94,39400.0,47.9372,48.0553,47.9003,47.9372,39400.0
2013-05-24 10:15:00,64.92,65.03,64.86,64.96,31200.0,47.9225,48.0037,47.8782,47.952,31200.0
2013-05-24 10:20:00,64.97,65.01,64.83,64.86,8800.0,47.9594,47.9889,47.856,47.8782,8800.0
2013-05-24 10:25:00,64.83,64.99,64.83,64.9,16800.0,47.856,47.9741,47.856,47.9077,16800.0
2013-05-24 10:30:00,64.94,65.04,64.86,64.95,25000.0,47.9372,48.011,47.8782,47.9446,25000.0
2013-05-24 10:35:00,64.88,65.11,64.83,65.09,46200.0,47.8929,48.0627,47.856,48.0479,46200.0
2013-05-24 10:40:00,65.02,65.08,64.8,64.8,35200.0,47.9963,48.0406,47.8339,47.8339,35200.0
2013-05-24 10:45:00,64.83,64.92,64.75,64.78,41000.0,47.856,47.9225,47.797,47.8191,41000.0
2013-05-24 10:50:00,64.77,65.05,64.76,65.05,26800.0,47.8117,48.0184,47.8043,48.0184,26800.0
2013-05-24 10:55:00,65.03,65.06,64.86,65.05,30800.0,48.0037,48.0258,47.8782,48.0184,30800.0
2013-05-24 11:00:00,65.08,65.1,64.93,65.03,53800.0,48.0406,48.0553,47.9298,48.0037,53800.0
2013-05-24 11:05:00,65.06,65.2,65.05,65.11,40200.0,48.0258,48.1291,48.0184,48.0627,40200.0
2013-05-24 11:10:00,65.06,65.11,64.92,64.97,24600.0,48.0258,48.0627,47.9225,47.9594,24600.0
2013-05-24 11:15:00,64.95,65.0,64.87,64.9,10800.0,47.9446,47.9815,47.8855,47.9077,10800.0
2013-05-24 11:20:00,64.91,64.91,64.76,64.78,6800.0,47.9151,47.9151,47.8043,47.8191,6800.0
2013-05-24 11:25:00,64.82,64.91,64.8,64.85,11400.0,47.8486,47.9151,47.8339,47.8708,11400.0
2013-05-24 11:30:00,64.81,64.88,64.76,64.86,12200.0,47.8413,47.8929,47.8043,47.8782,12200.0
2013-05-24 11:35:00,64.86,64.9,64.77,64.8,20800.0,47.8782,47.9077,47.8117,47.8339,20800.0
2013-05-24 11:40:00,64.83,64.9,64.75,64.77,54000.0,47.856,47.9077,47.797,47.8117,54000.0
2013-05-24 11:45:00,64.79,64.8,64.71,64.74,26200.0,47.8265,47.8339,47.7674,47.7896,26200.0
2013-05-24 11:50:00,64.7,64.71,64.64,64.64,35200.0,47.7601,47.7674,47.7158,47.7158,35200.0
2013-05-24 11:55:00,64.69,64.7,64.62,64.65,20000.0,47.7527,47.7601,47.701,47.7231,20000.0
2013-05-24 12:00:00,64.65,64.73,64.64,64.67,35400.0,47.7231,47.7822,47.7158,47.7379,35400.0
2013-05-24 12:05:00,64.67,64.76,64.67,64.75,20000.0,47.7379,47.8043,47.7379,47.797,20000.0
2013-05-24 12:10:00,64.75,64.75,64.63,64.66,20200.0,47.797,47.797,47.7084,47.7305,20200.0
2013-05-24 12:15:00,64.7,64.7,64.61,64.63,11400.0,47.7601,47.7601,47.6936,47.7084,11400.0
2013-05-24 12:20:00,64.65,64.67,64.59,64.59,9800.0,47.7231,47.7379,47.6789,47.6789,9800.0
2013-05-24 12:25:00,64.6,64.7,64.58,64.69,22400.0,47.6862,47.7601,47.6715,47.7527,22400.0
2013-05-24 12:30:00,64.68,64.8,64.68,64.69,62400.0,47.7453,47.8339,47.7453,47.7527,62400.0
2013-05-24 12:35:00,64.71,64.72,64.6,64.61,17600.0,47.7674,47.7748,47.6862,47.6936,17600.0
2013-05-24 12:40:00,64.61,64.71,64.61,64.69,16800.0,47.6936,47.7674,47.6936,47.7527,16800.0
2013-05-24 12:45:00,64.68,64.71,64.64,64.64,21400.0,47.7453,47.7674,47.7158,47.7158,21400.0
2013-05-24 12:50:00,64.64,64.67,64.58,64.6,17800.0,47.7158,47.7379,47.6715,47.6862,17800.0
2013-05-24 12:55:00,64.58,64.64,64.58,64.62,22400.0,47.6715,47.7158,47.6715,47.701,22400.0
2013-05-24 13:00:00,64.64,64.69,64.61,64.64,22800.0,47.7158,47.7527,47.6936,47.7158,22800.0
2013-05-24 13:05:00,64.64,64.71,64.61,64.68,27200.0,47.7158,47.7674,47.6936,47.7453,27200.0
2013-05-24 13:10:00,64.66,64.72,64.61,64.66,27600.0,47.7305,47.7748,47.6936,47.7305,27600.0
2013-05-24 13:15:00,64.7,64.8,64.67,64.8,11000.0,47.7601,47.8339,47.7379,47.8339,11000.0
2013-05-24 13:20:00,64.79,64.93,64.77,64.92,50000.0,47.8265,47.9298,47.8117,47.9225,50000.0
2013-05-24 13:25:00,64.94,65.01,64.92,64.93,13200.0,47.9372,47.9889,47.9225,47.9298,13200.0
2013-05-24 13:30:00,64.93,65.07,64.92,65.05,22400.0,47.9298,48.0332,47.9225,48.0184,22400.0
2013-05-24 13:35:00,65.03,65.05,64.94,64.96,38000.0,48.0037,48.0184,47.9372,47.952,38000.0
2013-05-24 13:40:00,64.97,64.99,64.92,64.96,24600.0,47.9594,47.9741,47.9225,47.952,24600.0
2013-05-24 13:45:00,64.98,65.08,64.96,65.05,12600.0,47.9667,48.0406,47.952,48.0184,12600.0
2013-05-24 13:50:00,65.07,65.07,64.98,65.01,16200.0,48.0332,48.0332,47.9667,47.9889,16200.0
2013-05-24 13:55:00,65.0,65.06,65.0,65.04,9800.0,47.9815,48.0258,47.9815,48.011,9800.0
2013-05-24 14:00:00,65.04,65.1,64.99,65.1,30200.0,48.011,48.0553,47.9741,48.0553,30200.0
2013-05-24 14:05:00,65.08,65.19,65.03,65.19,29400.0,48.0406,48.1218,48.0037,48.1218,29400.0
2013-05-24 14:10:00,65.19,65.21,65.11,65.19,19600.0,48.1218,48.1365,48.0627,48.1218,19600.0
2013-05-24 14:15:00,65.18,65.44,65.16,65.44,79400.0,48.1144,48.3063,48.0996,48.3063,79400.0
2013-05-24 14:20:00,65.44,65.48,65.32,65.38,40800.0,48.3063,48.3358,48.2177,48.262,40800.0
2013-05-24 14:25:00,65.38,65.39,65.32,65.36,8600.0,48.262,48.2694,48.2177,48.2473,8600.0
2013-05-24 14:30:00,65.36,65.36,65.26,65.29,21600.0,48.2473,48.2473,48.1734,48.1956,21600.0
2013-05-24 14:35:00,65.27,65.29,65.16,65.17,23000.0,48.1808,48.1956,48.0996,48.107,23000.0
2013-05-24 14:40:00,65.15,65.31,65.14,65.28,21400.0,48.0922,48.2103,48.0849,48.1882,21400.0
2013-05-24 14:45:00,65.31,65.34,65.27,65.3,9800.0,48.2103,48.2325,48.1808,48.203,9800.0
2013-05-24 14:50:00,65.28,65.36,65.25,65.33,16000.0,48.1882,48.2473,48.1661,48.2251,16000.0
2013-05-24 14:55:00,65.33,65.34,65.17,65.28,16400.0,48.2251,48.2325,48.107,48.1882,16400.0
2013-05-24 15:00:00,65.29,65.29,65.17,65.23,14400.0,48.1956,48.1956,48.107,48.1513,14400.0
2013-05-24 15:05:00,65.23,65.41,65.22,65.41,17600.0,48.1513,48.2842,48.1439,48.2842,17600.0
2013-05-24 15:10:00,65.38,65.39,65.26,65.31,14200.0,48.262,48.2694,48.1734,48.2103,14200.0
2013-05-24 15:15:00,65.28,65.32,65.22,65.23,16600.0,48.1882,48.2177,48.1439,48.1513,16600.0
2013-05-24 15:20:00,65.22,65.37,65.22,65.35,23400.0,48.1439,48.2546,48.1439,48.2399,23400.0
2013-05-24 15:25:00,65.35,65.39,65.33,65.36,17800.0,48.2399,48.2694,48.2251,48.2473,17800.0
2013-05-24 15:30:00,65.35,65.37,65.26,65.37,20200.0,48.2399,48.2546,48.1734,48.2546,20200.0
2013-05-24 15:35:00,65.35,65.39,65.23,65.28,26600.0,48.2399,48.2694,48.1513,48.1882,26600.0
2013-05-24 15:40:00,65.27,65.29,65.22,65.25,26200.0,48.1808,48.1956,48.1439,48.1661,26200.0
2013-05-24 15:45:00,65.23,65.33,65.2,65.27,32400.0,48.1513,48.2251,48.1291,48.1808,32400.0
2013-05-24 15:50:00,65.27,65.32,65.2,65.31,47200.0,48.1808,48.2177,48.1291,48.2103,47200.0
2013-05-24 15:55:00,65.29,65.46,65.27,65.42,90400.0,48.1956,48.3211,48.1808,48.2915,90400.0
2013-05-28 09:30:00,66.23,66.48,66.01,66.46,178200.0,48.8895,49.074,48.7271,49.0592,178200.0
2013-05-28 09:35:00,66.46,66.46,66.13,66.18,72000.0,49.0592,49.0592,48.8156,48.8526,72000.0
2013-05-28 09:40:00,66.22,66.49,66.2,66.46,68400.0,48.8821,49.0814,48.8673,49.0592,68400.0
2013-05-28 09:45:00,66.46,66.59,66.43,66.58,42200.0,49.0592,49.1552,49.0371,49.1478,42200.0
2013-05-28 09:50:00,66.55,66.6,66.52,66.58,28400.0,49.1257,49.1626,49.1035,49.1478,28400.0
2013-05-28 09:55:00,66.58,66.61,66.37,66.47,58400.0,49.1478,49.17,48.9928,49.0666,58400.0
2013-05-28 10:00:00,66.48,66.55,66.37,66.55,55200.0,49.074,49.1257,48.9928,49.1257,55200.0
2013-05-28 10:05:00,66.58,66.63,66.49,66.63,116600.0,49.1478,49.1847,49.0814,49.1847,116600.0
2013-05-28 10:10:00,66.63,66.63,66.47,66.47,53400.0,49.1847,49.1847,49.0666,49.0666,53400.0
2013-05-28 10:15:00,66.48,66.52,66.46,66.48,35400.0,49.074,49.1035,49.0592,49.074,35400.0
2013-05-28 10:20:00,66.48,66.58,66.39,66.58,21000.0,49.074,49.1478,49.0076,49.1478,21000.0
2013-05-28 10:25:00,66.57,66.59,66.44,66.57,21800.0,49.1404,49.1552,49.0445,49.1404,21800.0
2013-05-28 10:30:00,66.56,66.56,66.3,66.33,21000.0,49.1331,49.1331,48.9411,48.9633,21000.0
2013-05-28 10:35:00,66.32,66.37,66.12,66.12,19000.0,48.9559,48.9928,48.8083,48.8083,19000.0
2013-05-28 10:40:00,66.12,66.19,66.1,66.17,24600.0,48.8083,48.8599,48.7935,48.8452,24600.0
2013-05-28 10:45:00,66.09,66.14,66.04,66.14,13200.0,48.7861,48.823,48.7492,48.823,13200.0
2013-05-28 10:50:00,66.11,66.17,66.02,66.03,41600.0,48.8009,48.8452,48.7345,48.7418,41600.0
2013-05-28 10:55:00,66.02,66.03,65.78,65.86,35800.0,48.7345,48.7418,48.5573,48.6163,35800.0
2013-05-28 11:00:00,65.88,65.97,65.8,65.89,29600.0,48.6311,48.6975,48.5721,48.6385,29600.0
2013-05-28 11:05:00,65.89,65.96,65.86,65.92,13400.0,48.6385,48.6902,48.6163,48.6606,13400.0
2013-05-28 11:10:00,65.9,66.11,65.89,65.98,19200.0,48.6459,48.8009,48.6385,48.7049,19200.0
2013-05-28 11:15:00,65.98,66.1,65.94,66.06,14400.0,48.7049,48.7935,48.6754,48.764,14400.0
2013-05-28 11:20:00,66.07,66.08,65.93,65.97,37800.0,48.7714,48.7787,48.668,48.6975,37800.0
2013-05-28 11:25:00,65.94,65.95,65.83,65.88,69000.0,48.6754,48.6828,48.5942,48.6311,69000.0
2013-05-28 11:30:00,65.89,65.93,65.74,65.8,73000.0,48.6385,48.668,48.5278,48.5721,73000.0
2013-05-28 11:35:00,65.78,65.82,65.68,65.76,84000.0,48.5573,48.5868,48.4835,48.5425,84000.0
2013-05-28 11:40:00,65.82,65.86,65.71,65.75,22200.0,48.5868,48.6163,48.5056,48.5351,22200.0
2013-05-28 11:45:00,65.73,65.76,65.68,65.7,43600.0,48.5204,48.5425,48.4835,48.4982,43600.0
2013-05-28 11:50:00,65.69,65.81,65.56,65.81,28400.0,48.4909,48.5794,48.3949,48.5794,28400.0
2013-05-28 11:55:00,65.79,65.85,65.63,65.69,22400.0,48.5647,48.609,48.4466,48.4909,22400.0
2013-05-28 12:00:00,65.73,66.03,65.73,66.03,36000.0,48.5204,48.7418,48.5204,48.7418,36000.0
2013-05-28 12:05:00,66.03,66.09,65.98,66.09,17400.0,48.7418,48.7861,48.7049,48.7861,17400.0
2013-05-28 12:10:00,66.1,66.19,65.96,65.96,23800.0,48.7935,48.8599,48.6902,48.6902,23800.0
2013-05-28 12:15:00,65.96,66.07,65.88,66.07,12800.0,48.6902,48.7714,48.6311,48.7714,12800.0
2013-05-28 12:20:00,66.08,66.17,66.05,66.13,24600.0,48.7787,48.8452,48.7566,48.8156,24600.0
2013-05-28 12:25:00,66.13,66.13,65.97,65.99,36000.0,48.8156,48.8156,48.6975,48.7123,36000.0
2013-05-28 12:30:00,66.01,66.01,65.87,65.87,18800.0,48.7271,48.7271,48.6237,48.6237,18800.0
2013-05-28 12:35:00,65.87,65.89,65.72,65.83,41200.0,48.6237,48.6385,48.513,48.5942,41200.0
2013-05-28 12:40:00,65.85,65.9,65.8,65.83,25400.0,48.609,48.6459,48.5721,48.5942,25400.0
2013-05-28 12:45:00,65.82,65.82,65.71,65.75,12600.0,48.5868,48.5868,48.5056,48.5351,12600.0
2013-05-28 12:50:00,65.72,65.78,65.7,65.73,15600.0,48.513,48.5573,48.4982,48.5204,15600.0
2013-05-28 12:55:00,65.73,65.93,65.73,65.93,18800.0,48.5204,48.668,48.5204,48.668,18800.0
2013-05-28 13:00:00,65.95,65.99,65.88,65.88,17800.0,48.6828,48.7123,48.6311,48.6311,17800.0
2013-05-28 13:05:00,65.81,65.85,65.75,65.75,14000.0,48.5794,48.609,48.5351,48.5351,14000.0
2013-05-28 13:10:00,65.8,65.8,65.69,65.77,10400.0,48.5721,48.5721,48.4909,48.5499,10400.0
2013-05-28 13:15:00,65.76,65.78,65.64,65.69,32200.0,48.5425,48.5573,48.4539,48.4909,32200.0
2013-05-28 13:20:00,65.67,65.7,65.55,65.63,14400.0,48.4761,48.4982,48.3875,48.4466,14400.0
2013-05-28 13:25:00,65.61,65.62,65.43,65.51,61800.0,48.4318,48.4392,48.2989,48.358,61800.0
2013-05-28 13:30:00,65.53,65.56,65.43,65.48,26400.0,48.3727,48.3949,48.2989,48.3358,26400.0
2013-05-28 13:35:00,65.48,65.54,65.42,65.42,23400.0,48.3358,48.3801,48.2915,48.2915,23400.0
2013-05-28 13:40:00,65.44,65.46,65.23,65.23,51000.0,48.3063,48.3211,48.1513,48.1513,51000.0
2013-05-28 13:45:00,65.22,65.27,65.07,65.11,44600.0,48.1439,48.1808,48.0332,48.0627,44600.0
2013-05-28 13:50:00,65.11,65.19,65.08,65.11,36000.0,48.0627,48.1218,48.0406,48.0627,36000.0
2013-05-28 13:55:00,65.11,65.22,65.02,65.06,43400.0,48.0627,48.1439,47.9963,48.0258,43400.0
2013-05-28 14:00:00,65.07,65.08,64.86,64.94,38000.0,48.0332,48.0406,47.8782,47.9372,38000.0
2013-05-28 14:05:00,64.93,64.96,64.87,64.89,34600.0,47.9298,47.952,47.8855,47.9003,34600.0
2013-05-28 14:10:00,64.89,64.94,64.76,64.88,42000.0,47.9003,47.9372,47.8043,47.8929,42000.0
2013-05-28 14:15:00,64.9,64.99,64.83,64.97,20800.0,47.9077,47.9741,47.856,47.9594,20800.0
2013-05-28 14:20:00,65.0,65.08,64.94,65.08,17600.0,47.9815,48.0406,47.9372,48.0406,17600.0
2013-05-28 14:25:00,65.08,65.1,64.94,65.07,21200.0,48.0406,48.0553,47.9372,48.0332,21200.0
2013-05-28 14:30:00,65.07,65.16,65.05,65.07,16000.0,48.0332,48.0996,48.0184,48.0332,16000.0
2013-05-28 14:35:00,65.07,65.13,65.02,65.02,14200.0,48.0332,48.0775,47.9963,47.9963,14200.0
2013-05-28 14:40:00,65.07,65.17,65.06,65.09,18600.0,48.0332,48.107,48.0258,48.0479,18600.0
2013-05-28 14:45:00,65.14,65.37,65.11,65.31,21400.0,48.0849,48.2546,48.0627,48.2103,21400.0
2013-05-28 14:50:00,65.31,65.44,65.31,65.42,51600.0,48.2103,48.3063,48.2103,48.2915,51600.0
2013-05-28 14:55:00,65.42,65.44,65.28,65.33,51800.0,48.2915,48.3063,48.1882,48.2251,51800.0
2013-05-28 15:00:00,65.31,65.38,65.19,65.23,101400.0,48.2103,48.262,48.1218,48.1513,101400.0
2013-05-28 15:05:00,65.22,65.26,65.14,65.15,47000.0,48.1439,48.1734,48.0849,48.0922,47000.0
2013-05-28 15:10:00,65.15,65.22,65.09,65.17,44000.0,48.0922,48.1439,48.0479,48.107,44000.0
2013-05-28 15:15:00,65.17,65.24,65.14,65.2,63200.0,48.107,48.1587,48.0849,48.1291,63200.0
2013-05-28 15:20:00,65.21,65.24,65.13,65.19,44200.0,48.1365,48.1587,48.0775,48.1218,44200.0
2013-05-28 15:25:00,65.2,65.21,65.11,65.16,35400.0,48.1291,48.1365,48.0627,48.0996,35400.0
2013-05-28 15:30:00,65.17,65.44,65.13,65.44,50400.0,48.107,48.3063,48.0775,48.3063,50400.0
2013-05-28 15:35:00,65.45,65.58,65.44,65.53,97000.0,48.3137,48.4097,48.3063,48.3727,97000.0
2013-05-28 15:40:00,65.51,65.6,65.5,65.58,36400.0,48.358,48.4244,48.3506,48.4097,36400.0
2013-05-28 15:45:00,65.56,65.58,65.49,65.51,54400.0,48.3949,48.4097,48.3432,48.358,54400.0
2013-05-28 15:50:00,65.52,65.7,65.49,65.64,89000.0,48.3654,48.4982,48.3432,48.4539,89000.0
2013-05-28 15:55:00,65.64,65.67,65.55,65.56,111400.0,48.4539,48.4761,48.3875,48.3949,111400.0
2013-05-29 09:30:00,65.17,65.49,65.15,65.39,59400.0,48.107,48.3432,48.0922,48.2694,59400.0
2013-05-29 09:35:00,65.5,65.6,65.25,65.36,39800.0,48.3506,48.4244,48.1661,48.2473,39800.0
2013-05-29 09:40:00,65.3,65.39,65.06,65.18,20800.0,48.203,48.2694,48.0258,48.1144,20800.0
2013-05-29 09:45:00,65.2,65.71,65.19,65.67,41800.0,48.1291,48.5056,48.1218,48.4761,41800.0
2013-05-29 09:50:00,65.6,65.82,65.59,65.72,31000.0,48.4244,48.5868,48.417,48.513,31000.0
2013-05-29 09:55:00,65.72,65.96,65.68,65.78,22000.0,48.513,48.6902,48.4835,48.5573,22000.0
2013-05-29 10:00:00,65.78,66.23,65.77,66.1,43000.0,48.5573,48.8895,48.5499,48.7935,43000.0
2013-05-29 10:05:00,66.08,66.11,65.93,66.06,34400.0,48.7787,48.8009,48.668,48.764,34400.0
2013-05-29 10:10:00,65.99,66.13,65.93,66.12,31200.0,48.7123,48.8156,48.668,48.8083,31200.0
2013-05-29 10:15:00,66.1,66.21,66.02,66.21,22800.0,48.7935,48.8747,48.7345,48.8747,22800.0
2013-05-29 10:20:00,66.17,66.25,65.99,66.0,35000.0,48.8452,48.9042,48.7123,48.7197,35000.0
2013-05-29 10:25:00,66.02,66.04,65.85,65.95,38800.0,48.7345,48.7492,48.609,48.6828,38800.0
2013-05-29 10:30:00,65.92,66.11,65.82,66.11,68200.0,48.6606,48.8009,48.5868,48.8009,68200.0
2013-05-29 10:35:00,66.09,66.14,65.96,66.1,28800.0,48.7861,48.823,48.6902,48.7935,28800.0
2013-05-29 10:40:00,66.11,66.21,65.96,65.99,75800.0,48.8009,48.8747,48.6902,48.7123,75800.0
2013-05-29 10:45:00,65.94,65.99,65.85,65.85,32200.0,48.6754,48.7123,48.609,48.609,32200.0
2013-05-29 10:50:00,65.86,66.07,65.81,66.06,28400.0,48.6163,48.7714,48.5794,48.764,28400.0
2013-05-29 10:55:00,66.02,66.08,65.95,66.01,53200.0,48.7345,48.7787,48.6828,48.7271,53200.0
2013-05-29 11:00:00,66.0,66.04,65.81,65.92,36600.0,48.7197,48.7492,48.5794,48.6606,36600.0
2013-05-29 11:05:00,65.89,65.89,65.63,65.69,41400.0,48.6385,48.6385,48.4466,48.4909,41400.0
2013-05-29 11:10:00,65.68,65.89,65.67,65.86,24200.0,48.4835,48.6385,48.4761,48.6163,24200.0
2013-05-29 11:15:00,65.87,65.99,65.67,65.81,30800.0,48.6237,48.7123,48.4761,48.5794,30800.0
2013-05-29 11:20:00,65.81,65.83,65.75,65.81,22000.0,48.5794,48.5942,48.5351,48.5794,22000.0
2013-05-29 11:25:00,65.8,65.86,65.79,65.8,87000.0,48.5721,48.6163,48.5647,48.5721,87000.0
2013-05-29 11:30:00,65.8,65.86,65.71,65.8,53200.0,48.5721,48.6163,48.5056,48.5721,53200.0
2013-05-29 11:35:00,65.8,65.85,65.74,65.75,39800.0,48.5721,48.609,48.5278,48.5351,39800.0
2013-05-29 11:40:00,65.76,65.81,65.7,65.71,16600.0,48.5425,48.5794,48.4982,48.5056,16600.0
2013-05-29 11:45:00,65.71,65.85,65.71,65.79,45600.0,48.5056,48.609,48.5056,48.5647,45600.0
2013-05-29 11:50:00,65.79,65.85,65.79,65.79,30600.0,48.5647,48.609,48.5647,48.5647,30600.0
2013-05-29 11:55:00,65.8,65.85,65.75,65.8,26200.0,48.5721,48.609,48.5351,48.5721,26200.0
2013-05-29 12:00:00,65.81,65.88,65.8,65.85,17600.0,48.5794,48.6311,48.5721,48.609,17600.0
2013-05-29 12:05:00,65.86,65.86,65.73,65.8,22800.0,48.6163,48.6163,48.5204,48.5721,22800.0
2013-05-29 12:10:00,65.79,65.84,65.77,65.82,12800.0,48.5647,48.6016,48.5499,48.5868,12800.0
2013-05-29 12:15:00,65.83,65.91,65.8,65.89,24400.0,48.5942,48.6533,48.5721,48.6385,24400.0
2013-05-29 12:20:00,65.91,65.97,65.85,65.92,22600.0,48.6533,48.6975,48.609,48.6606,22600.0
2013-05-29 12:25:00,65.9,65.95,65.81,65.92,14400.0,48.6459,48.6828,48.5794,48.6606,14400.0
2013-05-29 12:30:00,65.92,65.97,65.85,65.89,22000.0,48.6606,48.6975,48.609,48.6385,22000.0
2013-05-29 12:35:00,65.89,65.95,65.83,65.94,16800.0,48.6385,48.6828,48.5942,48.6754,16800.0
2013-05-29 12:40:00,65.93,65.96,65.91,65.94,19400.0,48.668,48.6902,48.6533,48.6754,19400.0
2013-05-29 12:45:00,65.92,65.96,65.86,65.92,25600.0,48.6606,48.6902,48.6163,48.6606,25600.0
2013-05-29 12:50:00,65.92,65.94,65.81,65.85,21400.0,48.6606,48.6754,48.5794,48.609,21400.0
2013-05-29 12:55:00,65.85,65.88,65.83,65.86,16200.0,48.609,48.6311,48.5942,48.6163,16200.0
2013-05-29 13:00:00,65.86,65.91,65.8,65.91,32600.0,48.6163,48.6533,48.5721,48.6533,32600.0
2013-05-29 13:05:00,65.92,65.96,65.86,65.89,26400.0,48.6606,48.6902,48.6163,48.6385,26400.0
2013-05-29 13:10:00,65.87,65.89,65.75,65.86,23400.0,48.6237,48.6385,48.5351,48.6163,23400.0
2013-05-29 13:15:00,65.86,65.95,65.86,65.95,13000.0,48.6163,48.6828,48.6163,48.6828,13000.0
2013-05-29 13:20:00,65.96,66.01,65.94,65.98,22600.0,48.6902,48.7271,48.6754,48.7049,22600.0
2013-05-29 13:25:00,66.0,66.17,65.95,66.17,38800.0,48.7197,48.8452,48.6828,48.8452,38800.0
2013-05-29 13:30:00,66.18,66.23,66.08,66.08,25200.0,48.8526,48.8895,48.7787,48.7787,25200.0
2013-05-29 13:35:00,66.08,66.26,66.05,66.26,35200.0,48.7787,48.9116,48.7566,48.9116,35200.0
2013-05-29 13:40:00,66.27,66.42,66.24,66.38,37800.0,48.919,49.0297,48.8968,49.0002,37800.0
2013-05-29 13:45:00,66.39,66.48,66.35,66.36,55600.0,49.0076,49.074,48.978,48.9854,55600.0
2013-05-29 13:50:00,66.36,66.37,66.25,66.25,37400.0,48.9854,48.9928,48.9042,48.9042,37400.0
2013-05-29 13:55:00,66.25,66.41,66.19,66.39,43600.0,48.9042,49.0223,48.8599,49.0076,43600.0
2013-05-29 14:00:00,66.39,66.42,66.35,66.4,19400.0,49.0076,49.0297,48.978,49.015,19400.0
2013-05-29 14:05:00,66.42,66.5,66.4,66.45,34400.0,49.0297,49.0888,49.015,49.0519,34400.0
2013-05-29 14:10:00,66.44,66.48,66.4,66.44,23400.0,49.0445,49.074,49.015,49.0445,23400.0
2013-05-29 14:15:00,66.47,66.54,66.46,66.52,33600.0,49.0666,49.1183,49.0592,49.1035,33600.0
2013-05-29 14:20:00,66.53,66.57,66.46,66.54,21800.0,49.1109,49.1404,49.0592,49.1183,21800.0
2013-05-29 14:25:00,66.53,66.54,66.4,66.42,32800.0,49.1109,49.1183,49.015,49.0297,32800.0
2013-05-29 14:30:00,66.41,66.42,66.25,66.29,27600.0,49.0223,49.0297,48.9042,48.9338,27600.0
2013-05-29 14:35:00,66.28,66.36,66.26,66.35,18800.0,48.9264,48.9854,48.9116,48.978,18800.0
2013-05-29 14:40:00,66.35,66.36,66.27,66.34,44600.0,48.978,48.9854,48.919,48.9707,44600.0
2013-05-29 14:45:00,66.36,66.39,66.31,66.31,34400.0,48.9854,49.0076,48.9485,48.9485,34400.0
2013-05-29 14:50:00,66.31,66.34,66.29,66.33,22200.0,48.9485,48.9707,48.9338,48.9633,22200.0
2013-05-29 14:55:00,66.32,66.35,66.26,66.26,20000.0,48.9559,48.978,48.9116,48.9116,20000.0
2013-05-29 15:00:00,66.26,66.26,66.1,66.17,52000.0,48.9116,48.9116,48.7935,48.8452,52000.0
2013-05-29 15:05:00,66.17,66.19,66.08,66.13,25400.0,48.8452,48.8599,48.7787,48.8156,25400.0
2013-05-29 15:10:00,66.15,66.24,66.1,66.19,27400.0,48.8304,48.8968,48.7935,48.8599,27400.0
2013-05-29 15:15:00,66.22,66.37,66.22,66.35,76200.0,48.8821,48.9928,48.8821,48.978,76200.0
2013-05-29 15:20:00,66.36,66.56,66.33,66.53,82600.0,48.9854,49.1331,48.9633,49.1109,82600.0
2013-05-29 15:25:00,66.5,66.56,66.42,66.54,46200.0,49.0888,49.1331,49.0297,49.1183,46200.0
2013-05-29 15:30:00,66.53,66.57,66.51,66.55,52800.0,49.1109,49.1404,49.0962,49.1257,52800.0
2013-05-29 15:35:00,66.55,66.61,66.5,66.6,70200.0,49.1257,49.17,49.0888,49.1626,70200.0
2013-05-29 15:40:00,66.61,66.71,66.59,66.6,84200.0,49.17,49.2438,49.1552,49.1626,84200.0
2013-05-29 15:45:00,66.58,66.61,66.48,66.55,78200.0,49.1478,49.17,49.074,49.1257,78200.0
2013-05-29 15:50:00,66.55,66.56,66.37,66.42,128200.0,49.1257,49.1331,48.9928,49.0297,128200.0
2013-05-29 15:55:00,66.41,66.56,66.39,66.43,113000.0,49.0223,49.1331,49.0076,49.0371,113000.0
2013-05-30 09:30:00,66.17,66.22,65.54,65.58,83000.0,48.8452,48.8821,48.3801,48.4097,83000.0
2013-05-30 09:35:00,65.54,65.8,65.45,65.61,50800.0,48.3801,48.5721,48.3137,48.4318,50800.0
2013-05-30 09:40:00,65.61,65.86,65.61,65.86,57200.0,48.4318,48.6163,48.4318,48.6163,57200.0
2013-05-30 09:45:00,65.86,66.3,65.81,66.14,46000.0,48.6163,48.9411,48.5794,48.823,46000.0
2013-05-30 09:50:00,66.17,66.25,65.98,66.04,46600.0,48.8452,48.9042,48.7049,48.7492,46600.0
2013-05-30 09:55:00,66.01,66.05,65.83,65.85,27400.0,48.7271,48.7566,48.5942,48.609,27400.0
2013-05-30 10:00:00,65.85,66.0,65.8,65.86,19800.0,48.609,48.7197,48.5721,48.6163,19800.0
2013-05-30 10:05:00,65.86,65.92,65.79,65.88,15600.0,48.6163,48.6606,48.5647,48.6311,15600.0
2013-05-30 10:10:00,65.82,65.95,65.8,65.92,131200.0,48.5868,48.6828,48.5721,48.6606,131200.0
2013-05-30 10:15:00,65.95,65.98,65.82,65.88,48600.0,48.6828,48.7049,48.5868,48.6311,48600.0
2013-05-30 10:20:00,65.89,65.97,65.85,65.86,70200.0,48.6385,48.6975,48.609,48.6163,70200.0
2013-05-30 10:25:00,65.86,65.9,65.81,65.86,77600.0,48.6163,48.6459,48.5794,48.6163,77600.0
2013-05-30 10:30:00,65.9,66.0,65.88,65.89,13600.0,48.6459,48.7197,48.6311,48.6385,13600.0
2013-05-30 10:35:00,65.89,65.97,65.89,65.91,14200.0,48.6385,48.6975,48.6385,48.6533,14200.0
2013-05-30 10:40:00,65.92,66.08,65.91,66.08,19000.0,48.6606,48.7787,48.6533,48.7787,19000.0
2013-05-30 10:45:00,66.08,66.17,66.08,66.13,22000.0,48.7787,48.8452,48.7787,48.8156,22000.0
2013-05-30 10:50:00,66.1,66.17,66.01,66.11,38800.0,48.7935,48.8452,48.7271,48.8009,38800.0
2013-05-30 10:55:00,66.08,66.17,66.04,66.16,9200.0,48.7787,48.8452,48.7492,48.8378,9200.0
2013-05-30 11:00:00,66.14,66.31,66.05,66.26,57600.0,48.823,48.9485,48.7566,48.9116,57600.0
2013-05-30 11:05:00,66.21,66.21,66.02,66.05,13800.0,48.8747,48.8747,48.7345,48.7566,13800.0
2013-05-30 11:10:00,66.03,66.1,66.03,66.06,19000.0,48.7418,48.7935,48.7418,48.764,19000.0
2013-05-30 11:15:00,66.05,66.13,66.0,66.03,29000.0,48.7566,48.8156,48.7197,48.7418,29000.0
2013-05-30 11:20:00,66.03,66.13,66.02,66.1,3800.0,48.7418,48.8156,48.7345,48.7935,3800.0
2013-05-30 11:25:00,66.08,66.16,66.05,66.16,35600.0,48.7787,48.8378,48.7566,48.8378,35600.0
2013-05-30 11:30:00,66.14,66.24,66.14,66.17,90200.0,48.823,48.8968,48.823,48.8452,90200.0
2013-05-30 11:35:00,66.17,66.23,66.16,66.21,14600.0,48.8452,48.8895,48.8378,48.8747,14600.0
2013-05-30 11:40:00,66.22,66.35,66.18,66.26,34600.0,48.8821,48.978,48.8526,48.9116,34600.0
2013-05-30 11:45:00,66.27,66.36,66.26,66.32,28000.0,48.919,48.9854,48.9116,48.9559,28000.0
2013-05-30 11:50:00,66.36,66.44,66.36,66.44,17200.0,48.9854,49.0445,48.9854,49.0445,17200.0
2013-05-30 11:55:00,66.41,66.42,66.33,66.38,17000.0,49.0223,49.0297,48.9633,49.0002,17000.0
2013-05-30 12:00:00,66.37,66.45,66.33,66.41,31200.0,48.9928,49.0519,48.9633,49.0223,31200.0
2013-05-30 12:05:00,66.41,66.42,66.23,66.23,16400.0,49.0223,49.0297,48.8895,48.8895,16400.0
2013-05-30 12:10:00,66.22,66.22,66.17,66.22,15000.0,48.8821,48.8821,48.8452,48.8821,15000.0
2013-05-30 12:15:00,66.22,66.23,66.08,66.13,14000.0,48.8821,48.8895,48.7787,48.8156,14000.0
2013-05-30 12:20:00,66.12,66.15,66.01,66.06,20200.0,48.8083,48.8304,48.7271,48.764,20200.0
2013-05-30 12:25:00,66.01,66.11,66.01,66.1,10800.0,48.7271,48.8009,48.7271,48.7935,10800.0
2013-05-30 12:30:00,66.07,66.08,66.02,66.05,7600.0,48.7714,48.7787,48.7345,48.7566,7600.0
2013-05-30 12:35:00,66.08,66.14,66.06,66.1,14000.0,48.7787,48.823,48.764,48.7935,14000.0
2013-05-30 12:40:00,66.14,66.18,66.12,66.14,6200.0,48.823,48.8526,48.8083,48.823,6200.0
2013-05-30 12:45:00,66.11,66.17,66.11,66.14,7400.0,48.8009,48.8452,48.8009,48.823,7400.0
2013-05-30 12:50:00,66.14,66.15,66.07,66.15,44000.0,48.823,48.8304,48.7714,48.8304,44000.0
2013-05-30 12:55:00,66.16,66.25,66.13,66.25,36400.0,48.8378,48.9042,48.8156,48.9042,36400.0
2013-05-30 13:00:00,66.23,66.36,66.2,66.33,30800.0,48.8895,48.9854,48.8673,48.9633,30800.0
2013-05-30 13:05:00,66.34,66.36,66.28,66.29,5400.0,48.9707,48.9854,48.9264,48.9338,5400.0
2013-05-30 13:10:00,66.29,66.33,66.25,66.32,6800.0,48.9338,48.9633,48.9042,48.9559,6800.0
2013-05-30 13:15:00,66.32,66.38,66.29,66.34,10800.0,48.9559,49.0002,48.9338,48.9707,10800.0
2013-05-30 13:20:00,66.33,66.33,66.23,66.32,17600.0,48.9633,48.9633,48.8895,48.9559,17600.0
2013-05-30 13:25:00,66.32,66.37,66.27,66.35,9400.0,48.9559,48.9928,48.919,48.978,9400.0
2013-05-30 13:30:00,66.36,66.41,66.31,66.36,8000.0,48.9854,49.0223,48.9485,48.9854,8000.0
2013-05-30 13:35:00,66.33,66.44,66.29,66.43,13200.0,48.9633,49.0445,48.9338,49.0371,13200.0
2013-05-30 13:40:00,66.39,66.46,66.36,66.43,14400.0,49.0076,49.0592,48.9854,49.0371,14400.0
2013-05-30 13:45:00,66.42,66.47,66.38,66.43,7000.0,49.0297,49.0666,49.0002,49.0371,7000.0
2013-05-30 13:50:00,66.44,66.5,66.37,66.49,24800.0,49.0445,49.0888,48.9928,49.0814,24800.0
2013-05-30 13:55:00,66.5,66.52,66.42,66.43,14600.0,49.0888,49.1035,49.0297,49.0371,14600.0
2013-05-30 14:00:00,66.44,66.57,66.44,66.57,25000.0,49.0445,49.1404,49.0445,49.1404,25000.0
2013-05-30 14:05:00,66.55,66.58,66.52,66.52,26200.0,49.1257,49.1478,49.1035,49.1035,26200.0
2013-05-30 14:10:00,66.53,66.61,66.53,66.57,21000.0,49.1109,49.17,49.1109,49.1404,21000.0
2013-05-30 14:15:00,66.55,66.59,66.52,66.58,16200.0,49.1257,49.1552,49.1035,49.1478,16200.0
2013-05-30 14:20:00,66.6,66.61,66.53,66.57,13600.0,49.1626,49.17,49.1109,49.1404,13600.0
2013-05-30 14:25:00,66.58,66.6,66.54,66.59,8200.0,49.1478,49.1626,49.1183,49.1552,8200.0
2013-05-30 14:30:00,66.58,66.61,66.55,66.58,16400.0,49.1478,49.17,49.1257,49.1478,16400.0
2013-05-30 14:35:00,66.58,66.67,66.55,66.64,20200.0,49.1478,49.2143,49.1257,49.1921,20200.0
2013-05-30 14:40:00,66.63,66.7,66.63,66.69,11400.0,49.1847,49.2364,49.1847,49.229,11400.0
2013-05-30 14:45:00,66.7,66.79,66.7,66.77,18400.0,49.2364,49.3028,49.2364,49.2881,18400.0
2013-05-30 14:50:00,66.78,66.97,66.77,66.97,50000.0,49.2955,49.4357,49.2881,49.4357,50000.0
2013-05-30 14:55:00,66.95,66.96,66.76,66.8,29800.0,49.421,49.4283,49.2807,49.3102,29800.0
2013-05-30 15:00:00,66.81,66.81,66.71,66.77,24800.0,49.3176,49.3176,49.2438,49.2881,24800.0
2013-05-30 15:05:00,66.76,66.86,66.76,66.83,16200.0,49.2807,49.3545,49.2807,49.3324,16200.0
2013-05-30 15:10:00,66.85,66.85,66.75,66.76,22200.0,49.3471,49.3471,49.2733,49.2807,22200.0
2013-05-30 15:15:00,66.77,66.8,66.73,66.77,13600.0,49.2881,49.3102,49.2586,49.2881,13600.0
2013-05-30 15:20:00,66.76,66.82,66.69,66.7,20400.0,49.2807,49.325,49.229,49.2364,20400.0
2013-05-30 15:25:00,66.7,66.72,66.58,66.6,27800.0,49.2364,49.2512,49.1478,49.1626,27800.0
2013-05-30 15:30:00,66.6,66.64,66.51,66.57,30600.0,49.1626,49.1921,49.0962,49.1404,30600.0
2013-05-30 15:35:00,66.55,66.59,66.51,66.56,24200.0,49.1257,49.1552,49.0962,49.1331,24200.0
2013-05-30 15:40:00,66.54,66.59,66.51,66.52,19200.0,49.1183,49.1552,49.0962,49.1035,19200.0
2013-05-30 15:45:00,66.53,66.54,66.39,66.41,50600.0,49.1109,49.1183,49.0076,49.0223,50600.0
2013-05-30 15:50:00,66.41,66.42,66.33,66.36,56400.0,49.0223,49.0297,48.9633,48.9854,56400.0
2013-05-30 15:55:00,66.38,66.4,66.31,66.35,109000.0,49.0002,49.015,48.9485,48.978,109000.0
2013-05-31 09:30:00,65.86,66.11,65.86,66.04,29800.0,48.6163,48.8009,48.6163,48.7492,29800.0
2013-05-31 09:35:00,66.03,66.3,65.91,66.1,51000.0,48.7418,48.9411,48.6533,48.7935,51000.0
2013-05-31 09:40:00,66.05,66.08,65.92,65.96,68600.0,48.7566,48.7787,48.6606,48.6902,68600.0
2013-05-31 09:45:00,65.95,66.04,65.86,65.92,22800.0,48.6828,48.7492,48.6163,48.6606,22800.0
2013-05-31 09:50:00,65.98,66.03,65.92,65.98,154800.0,48.7049,48.7418,48.6606,48.7049,154800.0
2013-05-31 09:55:00,66.01,66.02,65.88,65.96,24400.0,48.7271,48.7345,48.6311,48.6902,24400.0
2013-05-31 10:00:00,65.95,66.11,65.85,65.95,81400.0,48.6828,48.8009,48.609,48.6828,81400.0
2013-05-31 10:05:00,65.97,66.01,65.74,65.8,24800.0,48.6975,48.7271,48.5278,48.5721,24800.0
2013-05-31 10:10:00,65.81,65.87,65.76,65.85,29800.0,48.5794,48.6237,48.5425,48.609,29800.0
2013-05-31 10:15:00,65.85,65.94,65.77,65.82,14800.0,48.609,48.6754,48.5499,48.5868,14800.0
2013-05-31 10:20:00,65.82,65.89,65.69,65.85,70000.0,48.5868,48.6385,48.4909,48.609,70000.0
2013-05-31 10:25:00,65.85,65.85,65.72,65.77,15600.0,48.609,48.609,48.513,48.5499,15600.0
2013-05-31 10:30:00,65.77,65.97,65.75,65.91,28400.0,48.5499,48.6975,48.5351,48.6533,28400.0
2013-05-31 10:35:00,65.91,65.96,65.83,65.83,18400.0,48.6533,48.6902,48.5942,48.5942,18400.0
2013-05-31 10:40:00,65.79,65.8,65.72,65.78,28800.0,48.5647,48.5721,48.513,48.5573,28800.0
2013-05-31 10:45:00,65.79,65.83,65.71,65.83,20800.0,48.5647,48.5942,48.5056,48.5942,20800.0
2013-05-31 10:50:00,65.85,65.89,65.73,65.78,18200.0,48.609,48.6385,48.5204,48.5573,18200.0
2013-05-31 10:55:00,65.8,65.9,65.75,65.89,15000.0,48.5721,48.6459,48.5351,48.6385,15000.0
2013-05-31 11:00:00,65.91,65.92,65.77,65.84,19800.0,48.6533,48.6606,48.5499,48.6016,19800.0
2013-05-31 11:05:00,65.86,65.96,65.83,65.94,13000.0,48.6163,48.6902,48.5942,48.6754,13000.0
2013-05-31 11:10:00,65.98,66.12,65.98,66.08,15600.0,48.7049,48.8083,48.7049,48.7787,15600.0
2013-05-31 11:15:00,66.06,66.17,66.04,66.15,16600.0,48.764,48.8452,48.7492,48.8304,16600.0
2013-05-31 11:20:00,66.14,66.25,66.14,66.2,26000.0,48.823,48.9042,48.823,48.8673,26000.0
2013-05-31 11:25:00,66.18,66.2,66.05,66.07,17200.0,48.8526,48.8673,48.7566,48.7714,17200.0
2013-05-31 11:30:00,66.04,66.05,65.97,65.98,29000.0,48.7492,48.7566,48.6975,48.7049,29000.0
2013-05-31 11:35:00,65.99,66.01,65.9,65.99,18600.0,48.7123,48.7271,48.6459,48.7123,18600.0
2013-05-31 11:40:00,65.98,66.01,65.87,65.87,26000.0,48.7049,48.7271,48.6237,48.6237,26000.0
2013-05-31 11:45:00,65.88,66.0,65.88,65.92,20800.0,48.6311,48.7197,48.6311,48.6606,20800.0
2013-05-31 11:50:00,65.95,65.95,65.86,65.95,24200.0,48.6828,48.6828,48.6163,48.6828,24200.0
2013-05-31 11:55:00,65.95,65.97,65.87,65.88,21000.0,48.6828,48.6975,48.6237,48.6311,21000.0
2013-05-31 12:00:00,65.88,65.88,65.72,65.73,8800.0,48.6311,48.6311,48.513,48.5204,8800.0
2013-05-31 12:05:00,65.72,65.83,65.71,65.83,21800.0,48.513,48.5942,48.5056,48.5942,21800.0
2013-05-31 12:10:00,65.83,65.83,65.78,65.82,20600.0,48.5942,48.5942,48.5573,48.5868,20600.0
2013-05-31 12:15:00,65.81,65.83,65.71,65.83,36200.0,48.5794,48.5942,48.5056,48.5942,36200.0
2013-05-31 12:20:00,65.82,65.83,65.77,65.78,8800.0,48.5868,48.5942,48.5499,48.5573,8800.0
2013-05-31 12:25:00,65.78,65.84,65.76,65.8,11600.0,48.5573,48.6016,48.5425,48.5721,11600.0
2013-05-31 12:30:00,65.8,65.86,65.75,65.8,17000.0,48.5721,48.6163,48.5351,48.5721,17000.0
2013-05-31 12:35:00,65.8,65.92,65.79,65.86,19800.0,48.5721,48.6606,48.5647,48.6163,19800.0
2013-05-31 12:40:00,65.87,65.99,65.86,65.98,18200.0,48.6237,48.7123,48.6163,48.7049,18200.0
2013-05-31 12:45:00,66.0,66.06,65.96,65.98,22000.0,48.7197,48.764,48.6902,48.7049,22000.0
2013-05-31 12:50:00,65.98,66.01,65.91,65.91,9000.0,48.7049,48.7271,48.6533,48.6533,9000.0
2013-05-31 12:55:00,65.91,65.99,65.91,65.92,12600.0,48.6533,48.7123,48.6533,48.6606,12600.0
2013-05-31 13:00:00,65.94,66.01,65.92,65.99,8200.0,48.6754,48.7271,48.6606,48.7123,8200.0
2013-05-31 13:05:00,66.01,66.06,66.01,66.04,8400.0,48.7271,48.764,48.7271,48.7492,8400.0
2013-05-31 13:10:00,66.04,66.05,65.94,65.94,10000.0,48.7492,48.7566,48.6754,48.6754,10000.0
2013-05-31 13:15:00,65.97,66.0,65.93,65.98,11400.0,48.6975,48.7197,48.668,48.7049,11400.0
2013-05-31 13:20:00,65.99,65.99,65.86,65.89,8800.0,48.7123,48.7123,48.6163,48.6385,8800.0
2013-05-31 13:25:00,65.89,65.91,65.88,65.89,5600.0,48.6385,48.6533,48.6311,48.6385,5600.0
2013-05-31 13:30:00,65.86,65.88,65.8,65.84,7800.0,48.6163,48.6311,48.5721,48.6016,7800.0
2013-05-31 13:35:00,65.83,65.83,65.73,65.75,18000.0,48.5942,48.5942,48.5204,48.5351,18000.0
2013-05-31 13:40:00,65.75,65.77,65.67,65.67,49400.0,48.5351,48.5499,48.4761,48.4761,49400.0
2013-05-31 13:45:00,65.67,65.72,65.67,65.71,21000.0,48.4761,48.513,48.4761,48.5056,21000.0
2013-05-31 13:50:00,65.72,65.81,65.72,65.78,24200.0,48.513,48.5794,48.513,48.5573,24200.0
2013-05-31 13:55:00,65.78,65.88,65.76,65.87,51200.0,48.5573,48.6311,48.5425,48.6237,51200.0
2013-05-31 14:00:00,65.88,65.89,65.83,65.89,13800.0,48.6311,48.6385,48.5942,48.6385,13800.0
2013-05-31 14:05:00,65.89,65.92,65.84,65.92,17400.0,48.6385,48.6606,48.6016,48.6606,17400.0
2013-05-31 14:10:00,65.9,65.9,65.74,65.8,41200.0,48.6459,48.6459,48.5278,48.5721,41200.0
2013-05-31 14:15:00,65.78,65.85,65.77,65.81,22400.0,48.5573,48.609,48.5499,48.5794,22400.0
2013-05-31 14:20:00,65.81,65.87,65.79,65.83,23200.0,48.5794,48.6237,48.5647,48.5942,23200.0
2013-05-31 14:25:00,65.83,65.83,65.71,65.74,55400.0,48.5942,48.5942,48.5056,48.5278,55400.0
2013-05-31 14:30:00,65.74,65.77,65.58,65.58,47400.0,48.5278,48.5499,48.4097,48.4097,47400.0
2013-05-31 14:35:00,65.58,65.58,65.35,65.41,59000.0,48.4097,48.4097,48.2399,48.2842,59000.0
2013-05-31 14:40:00,65.4,65.42,65.3,65.3,50800.0,48.2768,48.2915,48.203,48.203,50800.0
2013-05-31 14:45:00,65.3,65.33,65.08,65.11,49000.0,48.203,48.2251,48.0406,48.0627,49000.0
2013-05-31 14:50:00,65.11,65.11,64.92,64.92,70000.0,48.0627,48.0627,47.9225,47.9225,70000.0
2013-05-31 14:55:00,64.92,64.96,64.83,64.95,69400.0,47.9225,47.952,47.856,47.9446,69400.0
2013-05-31 15:00:00,64.93,65.21,64.93,65.19,54600.0,47.9298,48.1365,47.9298,48.1218,54600.0
2013-05-31 15:05:00,65.21,65.28,65.17,65.23,38800.0,48.1365,48.1882,48.107,48.1513,38800.0
2013-05-31 15:10:00,65.25,65.35,65.23,65.32,38400.0,48.1661,48.2399,48.1513,48.2177,38400.0
2013-05-31 15:15:00,65.33,65.43,65.29,65.3,31600.0,48.2251,48.2989,48.1956,48.203,31600.0
2013-05-31 15:20:00,65.33,65.36,65.3,65.3,58800.0,48.2251,48.2473,48.203,48.203,58800.0
2013-05-31 15:25:00,65.32,65.35,65.05,65.08,59400.0,48.2177,48.2399,48.0184,48.0406,59400.0
2013-05-31 15:30:00,65.09,65.13,65.01,65.05,55800.0,48.0479,48.0775,47.9889,48.0184,55800.0
2013-05-31 15:35:00,65.03,65.08,64.94,65.0,103600.0,48.0037,48.0406,47.9372,47.9815,103600.0
2013-05-31 15:40:00,65.0,65.04,64.92,65.0,103400.0,47.9815,48.011,47.9225,47.9815,103400.0
2013-05-31 15:45:00,65.0,65.05,64.78,64.86,124200.0,47.9815,48.0184,47.8191,47.8782,124200.0
2013-05-31 15:50:00,64.84,64.95,64.83,64.89,72400.0,47.8634,47.9446,47.856,47.9003,72400.0
2013-05-31 15:55:00,64.89,64.89,64.55,64.55,194000.0,47.9003,47.9003,47.6493,47.6493,194000.0
2013-06-03 09:30:00,64.97,65.15,64.93,64.96,137800.0,47.9594,48.0922,47.9298,47.952,137800.0
2013-06-03 09:35:00,64.94,65.32,64.86,65.12,142800.0,47.9372,48.2177,47.8782,48.0701,142800.0
2013-06-03 09:40:00,65.14,65.62,64.86,64.9,100400.0,48.0849,48.4392,47.8782,47.9077,100400.0
2013-06-03 09:45:00,64.93,65.7,64.9,65.7,56200.0,47.9298,48.4982,47.9077,48.4982,56200.0
2013-06-03 09:50:00,65.64,65.92,65.6,65.73,85400.0,48.4539,48.6606,48.4244,48.5204,85400.0
2013-06-03 09:55:00,65.62,65.71,65.51,65.51,46800.0,48.4392,48.5056,48.358,48.358,46800.0
2013-06-03 10:00:00,65.5,65.9,65.39,65.9,78200.0,48.3506,48.6459,48.2694,48.6459,78200.0
2013-06-03 10:05:00,65.92,65.99,65.74,65.86,44000.0,48.6606,48.7123,48.5278,48.6163,44000.0
2013-06-03 10:10:00,65.85,66.07,65.72,65.86,60200.0,48.609,48.7714,48.513,48.6163,60200.0
2013-06-03 10:15:00,65.85,65.88,65.64,65.79,26000.0,48.609,48.6311,48.4539,48.5647,26000.0
2013-06-03 10:20:00,65.77,66.02,65.77,65.97,46600.0,48.5499,48.7345,48.5499,48.6975,46600.0
2013-06-03 10:25:00,66.01,66.01,65.68,65.71,38400.0,48.7271,48.7271,48.4835,48.5056,38400.0
2013-06-03 10:30:00,65.69,65.81,65.6,65.81,43600.0,48.4909,48.5794,48.4244,48.5794,43600.0
2013-06-03 10:35:00,65.78,65.79,65.51,65.61,45800.0,48.5573,48.5647,48.358,48.4318,45800.0
2013-06-03 10:40:00,65.61,65.66,65.33,65.46,54600.0,48.4318,48.4687,48.2251,48.3211,54600.0
2013-06-03 10:45:00,65.47,65.57,65.31,65.55,45800.0,48.3285,48.4023,48.2103,48.3875,45800.0
2013-06-03 10:50:00,65.58,65.58,65.36,65.36,33000.0,48.4097,48.4097,48.2473,48.2473,33000.0
2013-06-03 10:55:00,65.36,65.41,65.21,65.29,29200.0,48.2473,48.2842,48.1365,48.1956,29200.0
2013-06-03 11:00:00,65.32,65.36,65.17,65.21,15400.0,48.2177,48.2473,48.107,48.1365,15400.0
2013-06-03 11:05:00,65.2,65.26,65.12,65.25,58200.0,48.1291,48.1734,48.0701,48.1661,58200.0
2013-06-03 11:10:00,65.23,65.38,65.22,65.3,41000.0,48.1513,48.262,48.1439,48.203,41000.0
2013-06-03 11:15:00,65.28,65.47,65.21,65.36,17200.0,48.1882,48.3285,48.1365,48.2473,17200.0
2013-06-03 11:20:00,65.35,65.35,65.17,65.24,15000.0,48.2399,48.2399,48.107,48.1587,15000.0
2013-06-03 11:25:00,65.22,65.26,65.14,65.24,14800.0,48.1439,48.1734,48.0849,48.1587,14800.0
2013-06-03 11:30:00,65.22,65.29,65.14,65.17,21400.0,48.1439,48.1956,48.0849,48.107,21400.0
2013-06-03 11:35:00,65.19,65.31,65.19,65.22,18000.0,48.1218,48.2103,48.1218,48.1439,18000.0
2013-06-03 11:40:00,65.21,65.26,65.1,65.22,21200.0,48.1365,48.1734,48.0553,48.1439,21200.0
2013-06-03 11:45:00,65.22,65.35,65.2,65.3,14400.0,48.1439,48.2399,48.1291,48.203,14400.0
2013-06-03 11:50:00,65.3,65.38,65.24,65.3,10400.0,48.203,48.262,48.1587,48.203,10400.0
2013-06-03 11:55:00,65.29,65.4,65.25,65.34,10200.0,48.1956,48.2768,48.1661,48.2325,10200.0
2013-06-03 12:00:00,65.35,65.39,65.26,65.26,15200.0,48.2399,48.2694,48.1734,48.1734,15200.0
2013-06-03 12:05:00,65.22,65.39,65.19,65.3,18400.0,48.1439,48.2694,48.1218,48.203,18400.0
2013-06-03 12:10:00,65.3,65.41,65.28,65.31,16800.0,48.203,48.2842,48.1882,48.2103,16800.0
2013-06-03 12:15:00,65.32,65.42,65.26,65.33,18800.0,48.2177,48.2915,48.1734,48.2251,18800.0
2013-06-03 12:20:00,65.33,65.39,65.27,65.37,18400.0,48.2251,48.2694,48.1808,48.2546,18400.0
2013-06-03 12:25:00,65.41,65.46,65.34,65.46,9600.0,48.2842,48.3211,48.2325,48.3211,9600.0
2013-06-03 12:30:00,65.46,65.46,65.28,65.32,15400.0,48.3211,48.3211,48.1882,48.2177,15400.0
2013-06-03 12:35:00,65.35,65.38,65.19,65.19,17000.0,48.2399,48.262,48.1218,48.1218,17000.0
2013-06-03 12:40:00,65.21,65.25,65.11,65.21,16200.0,48.1365,48.1661,48.0627,48.1365,16200.0
2013-06-03 12:45:00,65.17,65.32,65.14,65.29,18000.0,48.107,48.2177,48.0849,48.1956,18000.0
2013-06-03 12:50:00,65.29,65.36,65.22,65.23,11600.0,48.1956,48.2473,48.1439,48.1513,11600.0
2013-06-03 12:55:00,65.25,65.36,65.22,65.36,13600.0,48.1661,48.2473,48.1439,48.2473,13600.0
2013-06-03 13:00:00,65.3,65.35,65.17,65.35,11600.0,48.203,48.2399,48.107,48.2399,11600.0
2013-06-03 13:05:00,65.36,65.46,65.36,65.46,6000.0,48.2473,48.3211,48.2473,48.3211,6000.0
2013-06-03 13:10:00,65.47,65.48,65.34,65.34,14000.0,48.3285,48.3358,48.2325,48.2325,14000.0
2013-06-03 13:15:00,65.35,65.39,65.33,65.38,16200.0,48.2399,48.2694,48.2251,48.262,16200.0
2013-06-03 13:20:00,65.36,65.38,65.26,65.3,8800.0,48.2473,48.262,48.1734,48.203,8800.0
2013-06-03 13:25:00,65.26,65.37,65.26,65.35,14600.0,48.1734,48.2546,48.1734,48.2399,14600.0
2013-06-03 13:30:00,65.36,65.38,65.29,65.29,14800.0,48.2473,48.262,48.1956,48.1956,14800.0
2013-06-03 13:35:00,65.27,65.32,65.22,65.32,11600.0,48.1808,48.2177,48.1439,48.2177,11600.0
2013-06-03 13:40:00,65.32,65.32,65.24,65.24,12000.0,48.2177,48.2177,48.1587,48.1587,12000.0
2013-06-03 13:45:00,65.25,65.34,65.22,65.33,10800.0,48.1661,48.2325,48.1439,48.2251,10800.0
2013-06-03 13:50:00,65.35,65.36,65.28,65.34,24400.0,48.2399,48.2473,48.1882,48.2325,24400.0
2013-06-03 13:55:00,65.34,65.41,65.3,65.41,23000.0,48.2325,48.2842,48.203,48.2842,23000.0
2013-06-03 14:00:00,65.41,65.41,65.32,65.32,30200.0,48.2842,48.2842,48.2177,48.2177,30200.0
2013-06-03 14:05:00,65.33,65.41,65.33,65.35,13200.0,48.2251,48.2842,48.2251,48.2399,13200.0
2013-06-03 14:10:00,65.35,65.45,65.32,65.44,25200.0,48.2399,48.3137,48.2177,48.3063,25200.0
2013-06-03 14:15:00,65.42,65.44,65.32,65.39,23000.0,48.2915,48.3063,48.2177,48.2694,23000.0
2013-06-03 14:20:00,65.39,65.44,65.34,65.36,15400.0,48.2694,48.3063,48.2325,48.2473,15400.0
2013-06-03 14:25:00,65.37,65.46,65.37,65.42,10200.0,48.2546,48.3211,48.2546,48.2915,10200.0
2013-06-03 14:30:00,65.41,65.42,65.34,65.38,32400.0,48.2842,48.2915,48.2325,48.262,32400.0
2013-06-03 14:35:00,65.4,65.51,65.36,65.46,14200.0,48.2768,48.358,48.2473,48.3211,14200.0
2013-06-03 14:40:00,65.46,65.64,65.45,65.61,32000.0,48.3211,48.4539,48.3137,48.4318,32000.0
2013-06-03 14:45:00,65.58,65.61,65.53,65.57,24400.0,48.4097,48.4318,48.3727,48.4023,24400.0
2013-06-03 14:50:00,65.56,65.67,65.54,65.6,38600.0,48.3949,48.4761,48.3801,48.4244,38600.0
2013-06-03 14:55:00,65.6,65.64,65.58,65.61,42400.0,48.4244,48.4539,48.4097,48.4318,42400.0
2013-06-03 15:00:00,65.61,65.71,65.55,65.69,44000.0,48.4318,48.5056,48.3875,48.4909,44000.0
2013-06-03 15:05:00,65.73,65.78,65.68,65.7,31600.0,48.5204,48.5573,48.4835,48.4982,31600.0
2013-06-03 15:10:00,65.69,65.74,65.65,65.74,32200.0,48.4909,48.5278,48.4613,48.5278,32200.0
2013-06-03 15:15:00,65.73,65.78,65.66,65.72,39400.0,48.5204,48.5573,48.4687,48.513,39400.0
2013-06-03 15:20:00,65.72,65.85,65.72,65.8,28000.0,48.513,48.609,48.513,48.5721,28000.0
2013-06-03 15:25:00,65.8,65.83,65.74,65.78,32200.0,48.5721,48.5942,48.5278,48.5573,32200.0
2013-06-03 15:30:00,65.78,65.88,65.75,65.77,47800.0,48.5573,48.6311,48.5351,48.5499,47800.0
2013-06-03 15:35:00,65.78,65.78,65.69,65.76,42200.0,48.5573,48.5573,48.4909,48.5425,42200.0
2013-06-03 15:40:00,65.76,65.78,65.71,65.78,42400.0,48.5425,48.5573,48.5056,48.5573,42400.0
2013-06-03 15:45:00,65.77,65.88,65.76,65.82,87400.0,48.5499,48.6311,48.5425,48.5868,87400.0
2013-06-03 15:50:00,65.83,65.92,65.81,65.88,78600.0,48.5942,48.6606,48.5794,48.6311,78600.0
2013-06-03 15:55:00,65.89,65.94,65.82,65.88,118000.0,48.6385,48.6754,48.5868,48.6311,118000.0
2013-06-04 09:30:00,65.74,65.89,65.53,65.86,89400.0,48.5278,48.6385,48.3727,48.6163,89400.0
2013-06-04 09:35:00,65.86,66.27,65.85,66.02,66200.0,48.6163,48.919,48.609,48.7345,66200.0
2013-06-04 09:40:00,66.03,66.08,65.94,66.07,131600.0,48.7418,48.7787,48.6754,48.7714,131600.0
2013-06-04 09:45:00,66.07,66.24,66.07,66.11,27200.0,48.7714,48.8968,48.7714,48.8009,27200.0
2013-06-04 09:50:00,66.1,66.1,65.89,65.94,30600.0,48.7935,48.7935,48.6385,48.6754,30600.0
2013-06-04 09:55:00,65.94,66.09,65.89,66.06,28000.0,48.6754,48.7861,48.6385,48.764,28000.0
2013-06-04 10:00:00,65.99,66.24,65.91,66.23,32000.0,48.7123,48.8968,48.6533,48.8895,32000.0
2013-06-04 10:05:00,66.21,66.21,65.95,65.98,65600.0,48.8747,48.8747,48.6828,48.7049,65600.0
2013-06-04 10:10:00,65.98,66.03,65.9,65.92,40800.0,48.7049,48.7418,48.6459,48.6606,40800.0
2013-06-04 10:15:00,65.94,65.97,65.76,65.85,50800.0,48.6754,48.6975,48.5425,48.609,50800.0
2013-06-04 10:20:00,65.89,65.92,65.81,65.82,32600.0,48.6385,48.6606,48.5794,48.5868,32600.0
2013-06-04 10:25:00,65.81,65.86,65.77,65.81,26200.0,48.5794,48.6163,48.5499,48.5794,26200.0
2013-06-04 10:30:00,65.83,65.96,65.79,65.96,40000.0,48.5942,48.6902,48.5647,48.6902,40000.0
2013-06-04 10:35:00,65.93,65.97,65.88,65.92,21400.0,48.668,48.6975,48.6311,48.6606,21400.0
2013-06-04 10:40:00,65.96,65.99,65.89,65.94,22400.0,48.6902,48.7123,48.6385,48.6754,22400.0
2013-06-04 10:45:00,65.97,66.0,65.85,65.88,51000.0,48.6975,48.7197,48.609,48.6311,51000.0
2013-06-04 10:50:00,65.88,65.92,65.71,65.71,44800.0,48.6311,48.6606,48.5056,48.5056,44800.0
2013-06-04 10:55:00,65.69,65.74,65.61,65.61,16600.0,48.4909,48.5278,48.4318,48.4318,16600.0
2013-06-04 11:00:00,65.54,65.74,65.47,65.72,33000.0,48.3801,48.5278,48.3285,48.513,33000.0
2013-06-04 11:05:00,65.74,65.78,65.54,65.56,60800.0,48.5278,48.5573,48.3801,48.3949,60800.0
2013-06-04 11:10:00,65.56,65.61,65.55,65.58,10000.0,48.3949,48.4318,48.3875,48.4097,10000.0
2013-06-04 11:15:00,65.6,65.67,65.58,65.61,12200.0,48.4244,48.4761,48.4097,48.4318,12200.0
2013-06-04 11:20:00,65.61,65.64,65.49,65.53,36400.0,48.4318,48.4539,48.3432,48.3727,36400.0
2013-06-04 11:25:00,65.56,65.69,65.54,65.69,9200.0,48.3949,48.4909,48.3801,48.4909,9200.0
2013-06-04 11:30:00,65.67,65.71,65.58,65.63,33800.0,48.4761,48.5056,48.4097,48.4466,33800.0
2013-06-04 11:35:00,65.61,65.64,65.47,65.59,28400.0,48.4318,48.4539,48.3285,48.417,28400.0
2013-06-04 11:40:00,65.63,65.83,65.57,65.83,31600.0,48.4466,48.5942,48.4023,48.5942,31600.0
2013-06-04 11:45:00,65.84,65.85,65.7,65.74,49800.0,48.6016,48.609,48.4982,48.5278,49800.0
2013-06-04 11:50:00,65.74,65.89,65.72,65.86,32400.0,48.5278,48.6385,48.513,48.6163,32400.0
2013-06-04 11:55:00,65.88,66.06,65.88,66.02,32800.0,48.6311,48.764,48.6311,48.7345,32800.0
2013-06-04 12:00:00,66.03,66.09,65.86,65.87,26600.0,48.7418,48.7861,48.6163,48.6237,26600.0
2013-06-04 12:05:00,65.91,65.92,65.72,65.79,21400.0,48.6533,48.6606,48.513,48.5647,21400.0
2013-06-04 12:10:00,65.78,65.97,65.76,65.83,19600.0,48.5573,48.6975,48.5425,48.5942,19600.0
2013-06-04 12:15:00,65.8,65.84,65.7,65.71,33800.0,48.5721,48.6016,48.4982,48.5056,33800.0
2013-06-04 12:20:00,65.75,65.83,65.71,65.75,21200.0,48.5351,48.5942,48.5056,48.5351,21200.0
2013-06-04 12:25:00,65.76,65.8,65.67,65.67,29600.0,48.5425,48.5721,48.4761,48.4761,29600.0
2013-06-04 12:30:00,65.7,65.74,65.64,65.72,21000.0,48.4982,48.5278,48.4539,48.513,21000.0
2013-06-04 12:35:00,65.73,65.84,65.7,65.82,16200.0,48.5204,48.6016,48.4982,48.5868,16200.0
2013-06-04 12:40:00,65.82,65.88,65.78,65.86,40000.0,48.5868,48.6311,48.5573,48.6163,40000.0
2013-06-04 12:45:00,65.88,65.89,65.79,65.84,39200.0,48.6311,48.6385,48.5647,48.6016,39200.0
2013-06-04 12:50:00,65.82,65.98,65.81,65.89,38000.0,48.5868,48.7049,48.5794,48.6385,38000.0
2013-06-04 12:55:00,65.9,65.92,65.86,65.89,6800.0,48.6459,48.6606,48.6163,48.6385,6800.0
2013-06-04 13:00:00,65.88,65.94,65.83,65.9,13400.0,48.6311,48.6754,48.5942,48.6459,13400.0
2013-06-04 13:05:00,65.87,65.99,65.85,65.99,14600.0,48.6237,48.7123,48.609,48.7123,14600.0
2013-06-04 13:10:00,65.96,66.19,65.95,66.19,34400.0,48.6902,48.8599,48.6828,48.8599,34400.0
2013-06-04 13:15:00,66.14,66.2,66.14,66.16,17200.0,48.823,48.8673,48.823,48.8378,17200.0
2013-06-04 13:20:00,66.16,66.2,66.12,66.15,27600.0,48.8378,48.8673,48.8083,48.8304,27600.0
2013-06-04 13:25:00,66.13,66.13,65.76,65.83,48200.0,48.8156,48.8156,48.5425,48.5942,48200.0
2013-06-04 13:30:00,65.8,65.85,65.73,65.81,29800.0,48.5721,48.609,48.5204,48.5794,29800.0
2013-06-04 13:35:00,65.78,65.78,65.62,65.71,22000.0,48.5573,48.5573,48.4392,48.5056,22000.0
2013-06-04 13:40:00,65.71,65.73,65.63,65.67,23400.0,48.5056,48.5204,48.4466,48.4761,23400.0
2013-06-04 13:45:00,65.66,65.66,65.49,65.49,36400.0,48.4687,48.4687,48.3432,48.3432,36400.0
2013-06-04 13:50:00,65.5,65.52,65.35,65.36,91000.0,48.3506,48.3654,48.2399,48.2473,91000.0
2013-06-04 13:55:00,65.36,65.46,65.36,65.45,58000.0,48.2473,48.3211,48.2473,48.3137,58000.0
2013-06-04 14:00:00,65.44,65.5,65.31,65.35,48000.0,48.3063,48.3506,48.2103,48.2399,48000.0
2013-06-04 14:05:00,65.34,65.42,65.21,65.21,54400.0,48.2325,48.2915,48.1365,48.1365,54400.0
2013-06-04 14:10:00,65.19,65.36,65.17,65.35,33200.0,48.1218,48.2473,48.107,48.2399,33200.0
2013-06-04 14:15:00,65.35,65.48,65.33,65.48,38600.0,48.2399,48.3358,48.2251,48.3358,38600.0
2013-06-04 14:20:00,65.47,65.61,65.45,65.51,113200.0,48.3285,48.4318,48.3137,48.358,113200.0
2013-06-04 14:25:00,65.49,65.64,65.49,65.61,52400.0,48.3432,48.4539,48.3432,48.4318,52400.0
2013-06-04 14:30:00,65.61,65.71,65.61,65.64,40800.0,48.4318,48.5056,48.4318,48.4539,40800.0
2013-06-04 14:35:00,65.68,65.85,65.63,65.84,27600.0,48.4835,48.609,48.4466,48.6016,27600.0
2013-06-04 14:40:00,65.83,65.95,65.82,65.92,45400.0,48.5942,48.6828,48.5868,48.6606,45400.0
2013-06-04 14:45:00,65.91,66.01,65.85,66.01,30200.0,48.6533,48.7271,48.609,48.7271,30200.0
2013-06-04 14:50:00,66.01,66.13,65.99,66.08,44800.0,48.7271,48.8156,48.7123,48.7787,44800.0
2013-06-04 14:55:00,66.09,66.1,65.81,65.88,42200.0,48.7861,48.7935,48.5794,48.6311,42200.0
2013-06-04 15:00:00,65.83,65.89,65.77,65.89,29400.0,48.5942,48.6385,48.5499,48.6385,29400.0
2013-06-04 15:05:00,65.88,66.0,65.85,65.94,41000.0,48.6311,48.7197,48.609,48.6754,41000.0
2013-06-04 15:10:00,65.94,65.96,65.79,65.83,49000.0,48.6754,48.6902,48.5647,48.5942,49000.0
2013-06-04 15:15:00,65.83,65.88,65.78,65.83,40600.0,48.5942,48.6311,48.5573,48.5942,40600.0
2013-06-04 15:20:00,65.87,65.92,65.81,65.82,67000.0,48.6237,48.6606,48.5794,48.5868,67000.0
2013-06-04 15:25:00,65.83,65.96,65.82,65.86,80800.0,48.5942,48.6902,48.5868,48.6163,80800.0
2013-06-04 15:30:00,65.88,66.13,65.88,66.08,56800.0,48.6311,48.8156,48.6311,48.7787,56800.0
2013-06-04 15:35:00,66.1,66.21,66.08,66.16,39600.0,48.7935,48.8747,48.7787,48.8378,39600.0
2013-06-04 15:40:00,66.19,66.32,66.19,66.3,45200.0,48.8599,48.9559,48.8599,48.9411,45200.0
2013-06-04 15:45:00,66.27,66.28,66.11,66.11,51200.0,48.919,48.9264,48.8009,48.8009,51200.0
2013-06-04 15:50:00,66.13,66.19,66.01,66.11,79200.0,48.8156,48.8599,48.7271,48.8009,79200.0
2013-06-04 15:55:00,66.11,66.19,66.07,66.09,137600.0,48.8009,48.8599,48.7714,48.7861,137600.0
2013-06-05 09:30:00,65.83,65.98,65.67,65.84,50200.0,48.5942,48.7049,48.4761,48.6016,50200.0
2013-06-05 09:35:00,65.84,65.86,65.45,65.64,49600.0,48.6016,48.6163,48.3137,48.4539,49600.0
2013-06-05 09:40:00,65.64,65.74,65.57,65.66,38400.0,48.4539,48.5278,48.4023,48.4687,38400.0
2013-06-05 09:45:00,65.67,65.68,65.58,65.65,114600.0,48.4761,48.4835,48.4097,48.4613,114600.0
2013-06-05 09:50:00,65.71,65.76,65.6,65.68,60000.0,48.5056,48.5425,48.4244,48.4835,60000.0
2013-06-05 09:55:00,65.76,65.8,65.65,65.65,34800.0,48.5425,48.5721,48.4613,48.4613,34800.0
2013-06-05 10:00:00,65.65,65.86,65.58,65.84,122400.0,48.4613,48.6163,48.4097,48.6016,122400.0
2013-06-05 10:05:00,65.86,65.99,65.64,65.7,88800.0,48.6163,48.7123,48.4539,48.4982,88800.0
2013-06-05 10:10:00,65.67,65.74,65.53,65.61,39200.0,48.4761,48.5278,48.3727,48.4318,39200.0
2013-06-05 10:15:00,65.56,65.58,65.13,65.2,81200.0,48.3949,48.4097,48.0775,48.1291,81200.0
2013-06-05 10:20:00,65.17,65.36,65.12,65.36,56600.0,48.107,48.2473,48.0701,48.2473,56600.0
2013-06-05 10:25:00,65.33,65.55,65.17,65.49,25800.0,48.2251,48.3875,48.107,48.3432,25800.0
2013-06-05 10:30:00,65.54,65.54,65.3,65.47,20200.0,48.3801,48.3801,48.203,48.3285,20200.0
2013-06-05 10:35:00,65.49,65.61,65.39,65.52,30800.0,48.3432,48.4318,48.2694,48.3654,30800.0
2013-06-05 10:40:00,65.5,65.63,65.48,65.53,17800.0,48.3506,48.4466,48.3358,48.3727,17800.0
2013-06-05 10:45:00,65.56,65.68,65.56,65.62,26000.0,48.3949,48.4835,48.3949,48.4392,26000.0
2013-06-05 10:50:00,65.59,65.65,65.56,65.6,31800.0,48.417,48.4613,48.3949,48.4244,31800.0
2013-06-05 10:55:00,65.64,65.67,65.44,65.45,30400.0,48.4539,48.4761,48.3063,48.3137,30400.0
2013-06-05 11:00:00,65.47,65.55,65.33,65.45,19800.0,48.3285,48.3875,48.2251,48.3137,19800.0
2013-06-05 11:05:00,65.42,65.43,65.26,65.26,20400.0,48.2915,48.2989,48.1734,48.1734,20400.0
2013-06-05 11:10:00,65.26,65.35,65.21,65.27,19600.0,48.1734,48.2399,48.1365,48.1808,19600.0
2013-06-05 11:15:00,65.31,65.39,65.28,65.31,31400.0,48.2103,48.2694,48.1882,48.2103,31400.0
2013-06-05 11:20:00,65.28,65.47,65.26,65.43,10200.0,48.1882,48.3285,48.1734,48.2989,10200.0
2013-06-05 11:25:00,65.44,65.47,65.33,65.36,13600.0,48.3063,48.3285,48.2251,48.2473,13600.0
2013-06-05 11:30:00,65.32,65.35,65.26,65.29,21800.0,48.2177,48.2399,48.1734,48.1956,21800.0
2013-06-05 11:35:00,65.29,65.46,65.24,65.42,22600.0,48.1956,48.3211,48.1587,48.2915,22600.0
2013-06-05 11:40:00,65.42,65.45,65.35,65.37,16400.0,48.2915,48.3137,48.2399,48.2546,16400.0
2013-06-05 11:45:00,65.36,65.38,65.25,65.25,9400.0,48.2473,48.262,48.1661,48.1661,9400.0
2013-06-05 11:50:00,65.25,65.31,65.21,65.23,10200.0,48.1661,48.2103,48.1365,48.1513,10200.0
2013-06-05 11:55:00,65.23,65.23,65.02,65.08,30200.0,48.1513,48.1513,47.9963,48.0406,30200.0
2013-06-05 12:00:00,65.07,65.19,65.07,65.16,10600.0,48.0332,48.1218,48.0332,48.0996,10600.0
2013-06-05 12:05:00,65.16,65.16,65.02,65.11,12800.0,48.0996,48.0996,47.9963,48.0627,12800.0
2013-06-05 12:10:00,65.16,65.17,65.07,65.11,6400.0,48.0996,48.107,48.0332,48.0627,6400.0
2013-06-05 12:15:00,65.05,65.05,64.97,65.02,13800.0,48.0184,48.0184,47.9594,47.9963,13800.0
2013-06-05 12:20:00,65.01,65.1,64.92,65.01,13400.0,47.9889,48.0553,47.9225,47.9889,13400.0
2013-06-05 12:25:00,65.04,65.2,65.04,65.18,4600.0,48.011,48.1291,48.011,48.1144,4600.0
2013-06-05 12:30:00,65.16,65.21,65.14,65.14,10600.0,48.0996,48.1365,48.0849,48.0849,10600.0
2013-06-05 12:35:00,65.11,65.13,64.99,65.02,22600.0,48.0627,48.0775,47.9741,47.9963,22600.0
2013-06-05 12:40:00,65.01,65.03,64.94,64.94,14200.0,47.9889,48.0037,47.9372,47.9372,14200.0
2013-06-05 12:45:00,64.94,65.02,64.83,64.91,16600.0,47.9372,47.9963,47.856,47.9151,16600.0
2013-06-05 12:50:00,64.86,64.91,64.78,64.83,21200.0,47.8782,47.9151,47.8191,47.856,21200.0
2013-06-05 12:55:00,64.86,64.91,64.86,64.86,10400.0,47.8782,47.9151,47.8782,47.8782,10400.0
2013-06-05 13:00:00,64.84,64.93,64.76,64.92,25400.0,47.8634,47.9298,47.8043,47.9225,25400.0
2013-06-05 13:05:00,64.88,64.94,64.85,64.87,21400.0,47.8929,47.9372,47.8708,47.8855,21400.0
2013-06-05 13:10:00,64.89,65.0,64.88,64.91,21600.0,47.9003,47.9815,47.8929,47.9151,21600.0
2013-06-05 13:15:00,64.89,64.96,64.83,64.91,25200.0,47.9003,47.952,47.856,47.9151,25200.0
2013-06-05 13:20:00,64.92,64.92,64.82,64.88,16200.0,47.9225,47.9225,47.8486,47.8929,16200.0
2013-06-05 13:25:00,64.88,64.94,64.83,64.86,17800.0,47.8929,47.9372,47.856,47.8782,17800.0
2013-06-05 13:30:00,64.86,64.94,64.83,64.89,12600.0,47.8782,47.9372,47.856,47.9003,12600.0
2013-06-05 13:35:00,64.91,64.92,64.83,64.91,15600.0,47.9151,47.9225,47.856,47.9151,15600.0
2013-06-05 13:40:00,64.91,65.08,64.91,65.0,16400.0,47.9151,48.0406,47.9151,47.9815,16400.0
2013-06-05 13:45:00,65.04,65.05,64.88,64.88,14800.0,48.011,48.0184,47.8929,47.8929,14800.0
2013-06-05 13:50:00,64.87,64.9,64.82,64.86,13400.0,47.8855,47.9077,47.8486,47.8782,13400.0
2013-06-05 13:55:00,64.84,64.85,64.7,64.78,28000.0,47.8634,47.8708,47.7601,47.8191,28000.0
2013-06-05 14:00:00,64.78,64.82,64.66,64.76,26200.0,47.8191,47.8486,47.7305,47.8043,26200.0
2013-06-05 14:05:00,64.78,64.79,64.7,64.73,16000.0,47.8191,47.8265,47.7601,47.7822,16000.0
2013-06-05 14:10:00,64.75,64.78,64.65,64.67,25200.0,47.797,47.8191,47.7231,47.7379,25200.0
2013-06-05 14:15:00,64.67,64.75,64.66,64.69,17600.0,47.7379,47.797,47.7305,47.7527,17600.0
2013-06-05 14:20:00,64.72,64.72,64.53,64.53,20800.0,47.7748,47.7748,47.6346,47.6346,20800.0
2013-06-05 14:25:00,64.53,64.56,64.27,64.36,100600.0,47.6346,47.6567,47.4426,47.5091,100600.0
2013-06-05 14:30:00,64.34,64.4,64.27,64.39,24000.0,47.4943,47.5386,47.4426,47.5312,24000.0
2013-06-05 14:35:00,64.36,64.44,64.33,64.39,31200.0,47.5091,47.5681,47.4869,47.5312,31200.0
2013-06-05 14:40:00,64.36,64.44,64.34,64.41,39000.0,47.5091,47.5681,47.4943,47.546,39000.0
2013-06-05 14:45:00,64.4,64.42,64.35,64.39,41200.0,47.5386,47.5534,47.5017,47.5312,41200.0
2013-06-05 14:50:00,64.42,64.49,64.32,64.38,90600.0,47.5534,47.605,47.4795,47.5238,90600.0
2013-06-05 14:55:00,64.38,64.55,64.31,64.53,37400.0,47.5238,47.6493,47.4722,47.6346,37400.0
2013-06-05 15:00:00,64.51,64.59,64.37,64.37,35000.0,47.6198,47.6789,47.5165,47.5165,35000.0
2013-06-05 15:05:00,64.4,64.44,64.34,64.34,39600.0,47.5386,47.5681,47.4943,47.4943,39600.0
2013-06-05 15:10:00,64.33,64.48,64.3,64.45,31800.0,47.4869,47.5977,47.4648,47.5755,31800.0
2013-06-05 15:15:00,64.5,64.54,64.43,64.45,23200.0,47.6124,47.6419,47.5607,47.5755,23200.0
2013-06-05 15:20:00,64.47,64.49,64.31,64.49,28400.0,47.5903,47.605,47.4722,47.605,28400.0
2013-06-05 15:25:00,64.5,64.58,64.5,64.52,31200.0,47.6124,47.6715,47.6124,47.6272,31200.0
2013-06-05 15:30:00,64.54,64.55,64.32,64.35,41400.0,47.6419,47.6493,47.4795,47.5017,41400.0
2013-06-05 15:35:00,64.38,64.56,64.38,64.51,45000.0,47.5238,47.6567,47.5238,47.6198,45000.0
2013-06-05 15:40:00,64.49,64.53,64.41,64.45,70600.0,47.605,47.6346,47.546,47.5755,70600.0
2013-06-05 15:45:00,64.44,64.58,64.41,64.48,86800.0,47.5681,47.6715,47.546,47.5977,86800.0
2013-06-05 15:50:00,64.46,64.5,64.3,64.35,117200.0,47.5829,47.6124,47.4648,47.5017,117200.0
2013-06-05 15:55:00,64.33,64.46,64.25,64.27,152800.0,47.4869,47.5829,47.4279,47.4426,152800.0
2013-06-06 09:30:00,64.46,64.5,63.76,64.13,148800.0,47.5829,47.6124,47.0662,47.3393,148800.0
2013-06-06 09:35:00,64.06,64.84,64.05,64.82,61800.0,47.2876,47.8634,47.2802,47.8486,61800.0
2013-06-06 09:40:00,64.77,64.83,64.66,64.74,17000.0,47.8117,47.856,47.7305,47.7896,17000.0
2013-06-06 09:45:00,64.71,64.75,64.58,64.58,46800.0,47.7674,47.797,47.6715,47.6715,46800.0
2013-06-06 09:50:00,64.57,64.58,64.29,64.31,16800.0,47.6641,47.6715,47.4574,47.4722,16800.0
2013-06-06 09:55:00,64.31,64.71,64.2,64.71,33200.0,47.4722,47.7674,47.391,47.7674,33200.0
2013-06-06 10:00:00,64.76,64.8,64.52,64.52,18800.0,47.8043,47.8339,47.6272,47.6272,18800.0
2013-06-06 10:05:00,64.52,64.57,64.39,64.5,29800.0,47.6272,47.6641,47.5312,47.6124,29800.0
2013-06-06 10:10:00,64.5,64.63,64.43,64.53,97400.0,47.6124,47.7084,47.5607,47.6346,97400.0
2013-06-06 10:15:00,64.53,64.61,64.43,64.53,49200.0,47.6346,47.6936,47.5607,47.6346,49200.0
2013-06-06 10:20:00,64.56,64.63,64.46,64.48,27800.0,47.6567,47.7084,47.5829,47.5977,27800.0
2013-06-06 10:25:00,64.46,64.47,64.24,64.39,31000.0,47.5829,47.5903,47.4205,47.5312,31000.0
2013-06-06 10:30:00,64.36,64.39,64.11,64.28,60400.0,47.5091,47.5312,47.3245,47.45,60400.0
2013-06-06 10:35:00,64.29,64.31,64.1,64.1,40200.0,47.4574,47.4722,47.3172,47.3172,40200.0
2013-06-06 10:40:00,64.11,64.18,63.91,64.15,42400.0,47.3245,47.3762,47.1769,47.3541,42400.0
2013-06-06 10:45:00,64.12,64.38,64.11,64.36,42200.0,47.3319,47.5238,47.3245,47.5091,42200.0
2013-06-06 10:50:00,64.39,64.43,64.23,64.23,42600.0,47.5312,47.5607,47.4131,47.4131,42600.0
2013-06-06 10:55:00,64.24,64.54,64.21,64.53,43200.0,47.4205,47.6419,47.3983,47.6346,43200.0
2013-06-06 11:00:00,64.52,64.67,64.5,64.64,46000.0,47.6272,47.7379,47.6124,47.7158,46000.0
2013-06-06 11:05:00,64.64,64.75,64.62,64.74,49200.0,47.7158,47.797,47.701,47.7896,49200.0
2013-06-06 11:10:00,64.71,64.83,64.71,64.77,34600.0,47.7674,47.856,47.7674,47.8117,34600.0
2013-06-06 11:15:00,64.78,64.82,64.71,64.75,17400.0,47.8191,47.8486,47.7674,47.797,17400.0
2013-06-06 11:20:00,64.73,64.75,64.46,64.49,22600.0,47.7822,47.797,47.5829,47.605,22600.0
2013-06-06 11:25:00,64.46,64.63,64.46,64.63,33800.0,47.5829,47.7084,47.5829,47.7084,33800.0
2013-06-06 11:30:00,64.61,64.69,64.6,64.68,23400.0,47.6936,47.7527,47.6862,47.7453,23400.0
2013-06-06 11:35:00,64.69,64.96,64.67,64.96,21000.0,47.7527,47.952,47.7379,47.952,21000.0
2013-06-06 11:40:00,64.93,64.96,64.83,64.89,18400.0,47.9298,47.952,47.856,47.9003,18400.0
2013-06-06 11:45:00,64.92,64.92,64.75,64.75,24600.0,47.9225,47.9225,47.797,47.797,24600.0
2013-06-06 11:50:00,64.8,64.83,64.67,64.73,18800.0,47.8339,47.856,47.7379,47.7822,18800.0
2013-06-06 11:55:00,64.72,64.72,64.49,64.55,33400.0,47.7748,47.7748,47.605,47.6493,33400.0
2013-06-06 12:00:00,64.53,64.58,64.33,64.35,21200.0,47.6346,47.6715,47.4869,47.5017,21200.0
2013-06-06 12:05:00,64.38,64.47,64.34,64.34,9600.0,47.5238,47.5903,47.4943,47.4943,9600.0
2013-06-06 12:10:00,64.33,64.47,64.3,64.45,12400.0,47.4869,47.5903,47.4648,47.5755,12400.0
2013-06-06 12:15:00,64.42,64.46,64.32,64.32,20600.0,47.5534,47.5829,47.4795,47.4795,20600.0
2013-06-06 12:20:00,64.29,64.31,64.23,64.27,13000.0,47.4574,47.4722,47.4131,47.4426,13000.0
2013-06-06 12:25:00,64.22,64.24,64.02,64.08,30000.0,47.4057,47.4205,47.2581,47.3024,30000.0
2013-06-06 12:30:00,64.13,64.21,64.05,64.21,30800.0,47.3393,47.3983,47.2802,47.3983,30800.0
2013-06-06 12:35:00,64.21,64.32,64.2,64.22,19600.0,47.3983,47.4795,47.391,47.4057,19600.0
2013-06-06 12:40:00,64.23,64.32,64.21,64.3,7400.0,47.4131,47.4795,47.3983,47.4648,7400.0
2013-06-06 12:45:00,64.32,64.38,64.19,64.25,25400.0,47.4795,47.5238,47.3836,47.4279,25400.0
2013-06-06 12:50:00,64.25,64.27,64.13,64.2,14400.0,47.4279,47.4426,47.3393,47.391,14400.0
2013-06-06 12:55:00,64.17,64.22,64.08,64.15,12000.0,47.3688,47.4057,47.3024,47.3541,12000.0
2013-06-06 13:00:00,64.16,64.27,64.13,64.25,16800.0,47.3614,47.4426,47.3393,47.4279,16800.0
2013-06-06 13:05:00,64.25,64.44,64.25,64.39,19200.0,47.4279,47.5681,47.4279,47.5312,19200.0
2013-06-06 13:10:00,64.38,64.52,64.35,64.47,26400.0,47.5238,47.6272,47.5017,47.5903,26400.0
2013-06-06 13:15:00,64.49,64.53,64.44,64.47,30400.0,47.605,47.6346,47.5681,47.5903,30400.0
2013-06-06 13:20:00,64.47,64.47,64.33,64.33,22400.0,47.5903,47.5903,47.4869,47.4869,22400.0
2013-06-06 13:25:00,64.32,64.33,64.18,64.3,12200.0,47.4795,47.4869,47.3762,47.4648,12200.0
2013-06-06 13:30:00,64.33,64.43,64.29,64.43,23000.0,47.4869,47.5607,47.4574,47.5607,23000.0
2013-06-06 13:35:00,64.43,64.52,64.42,64.45,38800.0,47.5607,47.6272,47.5534,47.5755,38800.0
2013-06-06 13:40:00,64.45,64.46,64.35,64.4,17400.0,47.5755,47.5829,47.5017,47.5386,17400.0
2013-06-06 13:45:00,64.41,64.52,64.36,64.5,15800.0,47.546,47.6272,47.5091,47.6124,15800.0
2013-06-06 13:50:00,64.5,64.51,64.42,64.48,23000.0,47.6124,47.6198,47.5534,47.5977,23000.0
2013-06-06 13:55:00,64.48,64.48,64.34,64.37,13400.0,47.5977,47.5977,47.4943,47.5165,13400.0
2013-06-06 14:00:00,64.38,64.43,64.19,64.3,24800.0,47.5238,47.5607,47.3836,47.4648,24800.0
2013-06-06 14:05:00,64.26,64.42,64.26,64.35,21400.0,47.4353,47.5534,47.4353,47.5017,21400.0
2013-06-06 14:10:00,64.34,64.46,64.33,64.41,19000.0,47.4943,47.5829,47.4869,47.546,19000.0
2013-06-06 14:15:00,64.39,64.42,64.3,64.38,18400.0,47.5312,47.5534,47.4648,47.5238,18400.0
2013-06-06 14:20:00,64.36,64.47,64.33,64.46,16800.0,47.5091,47.5903,47.4869,47.5829,16800.0
2013-06-06 14:25:00,64.46,64.7,64.45,64.67,28000.0,47.5829,47.7601,47.5755,47.7379,28000.0
2013-06-06 14:30:00,64.66,64.69,64.55,64.55,28400.0,47.7305,47.7527,47.6493,47.6493,28400.0
2013-06-06 14:35:00,64.56,64.59,64.51,64.52,17200.0,47.6567,47.6789,47.6198,47.6272,17200.0
2013-06-06 14:40:00,64.53,64.56,64.5,64.55,29000.0,47.6346,47.6567,47.6124,47.6493,29000.0
2013-06-06 14:45:00,64.54,64.74,64.53,64.74,16200.0,47.6419,47.7896,47.6346,47.7896,16200.0
2013-06-06 14:50:00,64.71,64.85,64.7,64.7,42400.0,47.7674,47.8708,47.7601,47.7601,42400.0
2013-06-06 14:55:00,64.7,64.76,64.65,64.73,24200.0,47.7601,47.8043,47.7231,47.7822,24200.0
2013-06-06 15:00:00,64.74,64.89,64.73,64.81,33200.0,47.7896,47.9003,47.7822,47.8413,33200.0
2013-06-06 15:05:00,64.82,64.86,64.71,64.71,22600.0,47.8486,47.8782,47.7674,47.7674,22600.0
2013-06-06 15:10:00,64.71,64.75,64.61,64.61,36800.0,47.7674,47.797,47.6936,47.6936,36800.0
2013-06-06 15:15:00,64.61,64.79,64.56,64.75,37400.0,47.6936,47.8265,47.6567,47.797,37400.0
2013-06-06 15:20:00,64.74,64.92,64.73,64.89,34800.0,47.7896,47.9225,47.7822,47.9003,34800.0
2013-06-06 15:25:00,64.91,65.05,64.89,65.02,56400.0,47.9151,48.0184,47.9003,47.9963,56400.0
2013-06-06 15:30:00,65.01,65.11,65.01,65.08,66600.0,47.9889,48.0627,47.9889,48.0406,66600.0
2013-06-06 15:35:00,65.08,65.18,65.02,65.03,48400.0,48.0406,48.1144,47.9963,48.0037,48400.0
2013-06-06 15:40:00,65.02,65.17,64.95,65.17,67000.0,47.9963,48.107,47.9446,48.107,67000.0
2013-06-06 15:45:00,65.16,65.26,65.07,65.21,142400.0,48.0996,48.1734,48.0332,48.1365,142400.0
2013-06-06 15:50:00,65.22,65.33,65.16,65.28,130200.0,48.1439,48.2251,48.0996,48.1882,130200.0
2013-06-06 15:55:00,65.28,65.32,65.13,65.31,168800.0,48.1882,48.2177,48.0775,48.2103,168800.0
2013-06-07 09:30:00,65.55,65.7,65.17,65.31,48400.0,48.3875,48.4982,48.107,48.2103,48400.0
2013-06-07 09:35:00,65.3,65.5,65.27,65.5,23000.0,48.203,48.3506,48.1808,48.3506,23000.0
2013-06-07 09:40:00,65.54,65.57,65.1,65.16,21200.0,48.3801,48.4023,48.0553,48.0996,21200.0
2013-06-07 09:45:00,65.1,65.37,65.1,65.26,32000.0,48.0553,48.2546,48.0553,48.1734,32000.0
2013-06-07 09:50:00,65.21,65.39,65.14,65.39,22800.0,48.1365,48.2694,48.0849,48.2694,22800.0
2013-06-07 09:55:00,65.44,65.54,65.36,65.52,31200.0,48.3063,48.3801,48.2473,48.3654,31200.0
2013-06-07 10:00:00,65.5,65.64,65.47,65.64,38200.0,48.3506,48.4539,48.3285,48.4539,38200.0
2013-06-07 10:05:00,65.63,65.86,65.58,65.73,54200.0,48.4466,48.6163,48.4097,48.5204,54200.0
2013-06-07 10:10:00,65.77,65.86,65.74,65.8,30200.0,48.5499,48.6163,48.5278,48.5721,30200.0
2013-06-07 10:15:00,65.75,65.77,65.53,65.6,23400.0,48.5351,48.5499,48.3727,48.4244,23400.0
2013-06-07 10:20:00,65.63,65.71,65.54,65.54,28800.0,48.4466,48.5056,48.3801,48.3801,28800.0
2013-06-07 10:25:00,65.51,65.8,65.51,65.61,23600.0,48.358,48.5721,48.358,48.4318,23600.0
2013-06-07 10:30:00,65.59,65.75,65.56,65.66,26200.0,48.417,48.5351,48.3949,48.4687,26200.0
2013-06-07 10:35:00,65.61,65.8,65.57,65.78,35400.0,48.4318,48.5721,48.4023,48.5573,35400.0
2013-06-07 10:40:00,65.77,65.83,65.68,65.76,20000.0,48.5499,48.5942,48.4835,48.5425,20000.0
2013-06-07 10:45:00,65.75,65.83,65.61,65.75,23400.0,48.5351,48.5942,48.4318,48.5351,23400.0
2013-06-07 10:50:00,65.75,65.77,65.63,65.65,33000.0,48.5351,48.5499,48.4466,48.4613,33000.0
2013-06-07 10:55:00,65.67,65.82,65.67,65.81,14600.0,48.4761,48.5868,48.4761,48.5794,14600.0
2013-06-07 11:00:00,65.82,65.83,65.74,65.82,15400.0,48.5868,48.5942,48.5278,48.5868,15400.0
2013-06-07 11:05:00,65.82,65.92,65.8,65.88,11400.0,48.5868,48.6606,48.5721,48.6311,11400.0
2013-06-07 11:10:00,65.9,65.94,65.72,65.8,21800.0,48.6459,48.6754,48.513,48.5721,21800.0
2013-06-07 11:15:00,65.8,65.88,65.75,65.86,22600.0,48.5721,48.6311,48.5351,48.6163,22600.0
2013-06-07 11:20:00,65.91,66.14,65.86,66.08,44200.0,48.6533,48.823,48.6163,48.7787,44200.0
2013-06-07 11:25:00,66.06,66.25,66.06,66.17,31400.0,48.764,48.9042,48.764,48.8452,31400.0
2013-06-07 11:30:00,66.17,66.36,66.17,66.27,34400.0,48.8452,48.9854,48.8452,48.919,34400.0
2013-06-07 11:35:00,66.3,66.3,66.14,66.19,30600.0,48.9411,48.9411,48.823,48.8599,30600.0
2013-06-07 11:40:00,66.19,66.33,66.14,66.3,34600.0,48.8599,48.9633,48.823,48.9411,34600.0
2013-06-07 11:45:00,66.3,66.33,66.21,66.29,53800.0,48.9411,48.9633,48.8747,48.9338,53800.0
2013-06-07 11:50:00,66.28,66.38,66.27,66.34,23800.0,48.9264,49.0002,48.919,48.9707,23800.0
2013-06-07 11:55:00,66.33,66.42,66.32,66.33,32400.0,48.9633,49.0297,48.9559,48.9633,32400.0
2013-06-07 12:00:00,66.36,66.42,66.28,66.38,47200.0,48.9854,49.0297,48.9264,49.0002,47200.0
2013-06-07 12:05:00,66.38,66.46,66.24,66.25,36200.0,49.0002,49.0592,48.8968,48.9042,36200.0
2013-06-07 12:10:00,66.24,66.26,66.2,66.24,17400.0,48.8968,48.9116,48.8673,48.8968,17400.0
2013-06-07 12:15:00,66.25,66.31,66.23,66.31,10600.0,48.9042,48.9485,48.8895,48.9485,10600.0
2013-06-07 12:20:00,66.28,66.38,66.26,66.37,18400.0,48.9264,49.0002,48.9116,48.9928,18400.0
2013-06-07 12:25:00,66.38,66.39,66.21,66.25,26000.0,49.0002,49.0076,48.8747,48.9042,26000.0
2013-06-07 12:30:00,66.24,66.29,66.24,66.25,9000.0,48.8968,48.9338,48.8968,48.9042,9000.0
2013-06-07 12:35:00,66.27,66.3,66.24,66.3,8600.0,48.919,48.9411,48.8968,48.9411,8600.0
2013-06-07 12:40:00,66.29,66.3,66.11,66.24,30000.0,48.9338,48.9411,48.8009,48.8968,30000.0
2013-06-07 12:45:00,66.28,66.29,66.16,66.18,18600.0,48.9264,48.9338,48.8378,48.8526,18600.0
2013-06-07 12:50:00,66.18,66.36,66.17,66.28,21400.0,48.8526,48.9854,48.8452,48.9264,21400.0
2013-06-07 12:55:00,66.27,66.32,66.16,66.18,23800.0,48.919,48.9559,48.8378,48.8526,23800.0
2013-06-07 13:00:00,66.17,66.26,66.13,66.14,48200.0,48.8452,48.9116,48.8156,48.823,48200.0
2013-06-07 13:05:00,66.15,66.17,66.04,66.11,41600.0,48.8304,48.8452,48.7492,48.8009,41600.0
2013-06-07 13:10:00,66.11,66.13,66.05,66.07,9800.0,48.8009,48.8156,48.7566,48.7714,9800.0
2013-06-07 13:15:00,66.08,66.08,66.0,66.03,22800.0,48.7787,48.7787,48.7197,48.7418,22800.0
2013-06-07 13:20:00,66.01,66.01,65.86,65.86,11200.0,48.7271,48.7271,48.6163,48.6163,11200.0
2013-06-07 13:25:00,65.88,65.91,65.84,65.87,18200.0,48.6311,48.6533,48.6016,48.6237,18200.0
2013-06-07 13:30:00,65.91,65.91,65.85,65.86,20400.0,48.6533,48.6533,48.609,48.6163,20400.0
2013-06-07 13:35:00,65.88,66.0,65.86,65.99,17200.0,48.6311,48.7197,48.6163,48.7123,17200.0
2013-06-07 13:40:00,66.01,66.05,65.86,65.86,11600.0,48.7271,48.7566,48.6163,48.6163,11600.0
2013-06-07 13:45:00,65.89,65.92,65.87,65.89,6000.0,48.6385,48.6606,48.6237,48.6385,6000.0
2013-06-07 13:50:00,65.92,66.06,65.92,66.06,9800.0,48.6606,48.764,48.6606,48.764,9800.0
2013-06-07 13:55:00,66.05,66.06,65.93,65.93,11200.0,48.7566,48.764,48.668,48.668,11200.0
2013-06-07 14:00:00,65.92,66.02,65.89,66.01,12200.0,48.6606,48.7345,48.6385,48.7271,12200.0
2013-06-07 14:05:00,65.97,65.99,65.88,65.92,13400.0,48.6975,48.7123,48.6311,48.6606,13400.0
2013-06-07 14:10:00,65.92,65.92,65.85,65.88,8600.0,48.6606,48.6606,48.609,48.6311,8600.0
2013-06-07 14:15:00,65.91,65.94,65.85,65.91,11000.0,48.6533,48.6754,48.609,48.6533,11000.0
2013-06-07 14:20:00,65.94,65.94,65.74,65.79,9000.0,48.6754,48.6754,48.5278,48.5647,9000.0
2013-06-07 14:25:00,65.8,65.8,65.67,65.68,12400.0,48.5721,48.5721,48.4761,48.4835,12400.0
2013-06-07 14:30:00,65.71,65.78,65.67,65.75,11600.0,48.5056,48.5573,48.4761,48.5351,11600.0
2013-06-07 14:35:00,65.76,65.81,65.74,65.78,7200.0,48.5425,48.5794,48.5278,48.5573,7200.0
2013-06-07 14:40:00,65.77,65.8,65.67,65.79,16200.0,48.5499,48.5721,48.4761,48.5647,16200.0
2013-06-07 14:45:00,65.79,65.94,65.79,65.93,20200.0,48.5647,48.6754,48.5647,48.668,20200.0
2013-06-07 14:50:00,65.94,66.08,65.94,66.06,19200.0,48.6754,48.7787,48.6754,48.764,19200.0
2013-06-07 14:55:00,66.04,66.11,66.0,66.05,10600.0,48.7492,48.8009,48.7197,48.7566,10600.0
2013-06-07 15:00:00,66.06,66.06,65.94,66.04,17200.0,48.764,48.764,48.6754,48.7492,17200.0
2013-06-07 15:05:00,66.06,66.09,65.97,65.97,15000.0,48.764,48.7861,48.6975,48.6975,15000.0
2013-06-07 15:10:00,65.98,66.03,65.94,65.94,19600.0,48.7049,48.7418,48.6754,48.6754,19600.0
2013-06-07 15:15:00,65.95,66.14,65.95,66.13,28800.0,48.6828,48.823,48.6828,48.8156,28800.0
2013-06-07 15:20:00,66.11,66.11,66.03,66.04,19200.0,48.8009,48.8009,48.7418,48.7492,19200.0
2013-06-07 15:25:00,66.06,66.08,66.0,66.07,22400.0,48.764,48.7787,48.7197,48.7714,22400.0
2013-06-07 15:30:00,66.07,66.14,66.05,66.13,23400.0,48.7714,48.823,48.7566,48.8156,23400.0
2013-06-07 15:35:00,66.12,66.12,66.04,66.06,25400.0,48.8083,48.8083,48.7492,48.764,25400.0
2013-06-07 15:40:00,66.06,66.14,66.06,66.08,46600.0,48.764,48.823,48.764,48.7787,46600.0
2013-06-07 15:45:00,66.09,66.29,66.08,66.28,63800.0,48.7861,48.9338,48.7787,48.9264,63800.0
2013-06-07 15:50:00,66.28,66.35,66.25,66.31,81600.0,48.9264,48.978,48.9042,48.9485,81600.0
2013-06-07 15:55:00,66.33,66.42,66.29,66.33,127600.0,48.9633,49.0297,48.9338,48.9633,127600.0
2013-06-10 09:30:00,66.17,66.3,65.82,66.13,89000.0,48.8452,48.9411,48.5868,48.8156,89000.0
2013-06-10 09:35:00,66.09,66.11,65.86,65.93,34200.0,48.7861,48.8009,48.6163,48.668,34200.0
2013-06-10 09:40:00,65.86,65.88,65.67,65.83,34800.0,48.6163,48.6311,48.4761,48.5942,34800.0
2013-06-10 09:45:00,65.82,65.83,65.58,65.64,30800.0,48.5868,48.5942,48.4097,48.4539,30800.0
2013-06-10 09:50:00,65.62,65.94,65.58,65.89,31600.0,48.4392,48.6754,48.4097,48.6385,31600.0
2013-06-10 09:55:00,65.89,65.97,65.76,65.94,26200.0,48.6385,48.6975,48.5425,48.6754,26200.0
2013-06-10 10:00:00,65.97,66.02,65.72,65.8,23000.0,48.6975,48.7345,48.513,48.5721,23000.0
2013-06-10 10:05:00,65.76,65.88,65.72,65.81,10000.0,48.5425,48.6311,48.513,48.5794,10000.0
2013-06-10 10:10:00,65.83,65.83,65.64,65.68,14800.0,48.5942,48.5942,48.4539,48.4835,14800.0
2013-06-10 10:15:00,65.68,65.8,65.64,65.7,12600.0,48.4835,48.5721,48.4539,48.4982,12600.0
2013-06-10 10:20:00,65.69,65.92,65.66,65.9,15600.0,48.4909,48.6606,48.4687,48.6459,15600.0
2013-06-10 10:25:00,65.94,66.02,65.91,66.02,10600.0,48.6754,48.7345,48.6533,48.7345,10600.0
2013-06-10 10:30:00,66.02,66.05,65.97,66.05,14800.0,48.7345,48.7566,48.6975,48.7566,14800.0
2013-06-10 10:35:00,66.03,66.22,66.03,66.18,10000.0,48.7418,48.8821,48.7418,48.8526,10000.0
2013-06-10 10:40:00,66.2,66.2,66.04,66.06,26000.0,48.8673,48.8673,48.7492,48.764,26000.0
2013-06-10 10:45:00,66.05,66.05,65.94,65.99,12800.0,48.7566,48.7566,48.6754,48.7123,12800.0
2013-06-10 10:50:00,65.98,66.05,65.98,65.99,9400.0,48.7049,48.7566,48.7049,48.7123,9400.0
2013-06-10 10:55:00,66.02,66.06,65.97,66.03,20600.0,48.7345,48.764,48.6975,48.7418,20600.0
2013-06-10 11:00:00,66.06,66.19,66.05,66.11,18800.0,48.764,48.8599,48.7566,48.8009,18800.0
2013-06-10 11:05:00,66.11,66.24,66.11,66.17,11200.0,48.8009,48.8968,48.8009,48.8452,11200.0
2013-06-10 11:10:00,66.19,66.22,66.17,66.22,11400.0,48.8599,48.8821,48.8452,48.8821,11400.0
2013-06-10 11:15:00,66.22,66.24,66.08,66.1,11400.0,48.8821,48.8968,48.7787,48.7935,11400.0
2013-06-10 11:20:00,66.11,66.16,66.08,66.13,15400.0,48.8009,48.8378,48.7787,48.8156,15400.0
2013-06-10 11:25:00,66.14,66.16,65.98,65.98,18400.0,48.823,48.8378,48.7049,48.7049,18400.0
2013-06-10 11:30:00,66.0,66.02,65.88,65.93,17000.0,48.7197,48.7345,48.6311,48.668,17000.0
2013-06-10 11:35:00,65.94,66.11,65.94,66.04,8200.0,48.6754,48.8009,48.6754,48.7492,8200.0
2013-06-10 11:40:00,66.04,66.06,66.01,66.03,9800.0,48.7492,48.764,48.7271,48.7418,9800.0
2013-06-10 11:45:00,66.05,66.09,66.04,66.06,9600.0,48.7566,48.7861,48.7492,48.764,9600.0
2013-06-10 11:50:00,66.08,66.1,65.98,66.07,13000.0,48.7787,48.7935,48.7049,48.7714,13000.0
2013-06-10 11:55:00,66.06,66.06,65.95,65.98,14200.0,48.764,48.764,48.6828,48.7049,14200.0
2013-06-10 12:00:00,65.98,66.16,65.98,66.16,7800.0,48.7049,48.8378,48.7049,48.8378,7800.0
2013-06-10 12:05:00,66.16,66.23,66.08,66.08,16400.0,48.8378,48.8895,48.7787,48.7787,16400.0
2013-06-10 12:10:00,66.08,66.27,66.08,66.22,7000.0,48.7787,48.919,48.7787,48.8821,7000.0
2013-06-10 12:15:00,66.23,66.28,66.08,66.13,11600.0,48.8895,48.9264,48.7787,48.8156,11600.0
2013-06-10 12:20:00,66.11,66.13,66.06,66.06,16600.0,48.8009,48.8156,48.764,48.764,16600.0
2013-06-10 12:25:00,66.07,66.1,66.01,66.02,10600.0,48.7714,48.7935,48.7271,48.7345,10600.0
2013-06-10 12:30:00,66.04,66.07,65.99,66.02,11600.0,48.7492,48.7714,48.7123,48.7345,11600.0
2013-06-10 12:35:00,66.02,66.05,65.97,66.0,9000.0,48.7345,48.7566,48.6975,48.7197,9000.0
2013-06-10 12:40:00,65.97,65.98,65.88,65.89,11400.0,48.6975,48.7049,48.6311,48.6385,11400.0
2013-06-10 12:45:00,65.87,65.95,65.86,65.95,12600.0,48.6237,48.6828,48.6163,48.6828,12600.0
2013-06-10 12:50:00,65.97,65.97,65.86,65.88,17800.0,48.6975,48.6975,48.6163,48.6311,17800.0
2013-06-10 12:55:00,65.86,65.92,65.85,65.89,10800.0,48.6163,48.6606,48.609,48.6385,10800.0
2013-06-10 13:00:00,65.88,65.94,65.87,65.92,9400.0,48.6311,48.6754,48.6237,48.6606,9400.0
2013-06-10 13:05:00,65.93,65.93,65.86,65.91,10800.0,48.668,48.668,48.6163,48.6533,10800.0
2013-06-10 13:10:00,65.92,65.93,65.83,65.83,10600.0,48.6606,48.668,48.5942,48.5942,10600.0
2013-06-10 13:15:00,65.85,65.92,65.85,65.89,7600.0,48.609,48.6606,48.609,48.6385,7600.0
2013-06-10 13:20:00,65.89,65.96,65.83,65.83,10600.0,48.6385,48.6902,48.5942,48.5942,10600.0
2013-06-10 13:25:00,65.87,65.89,65.83,65.83,8600.0,48.6237,48.6385,48.5942,48.5942,8600.0
2013-06-10 13:30:00,65.83,65.84,65.77,65.79,12000.0,48.5942,48.6016,48.5499,48.5647,12000.0
2013-06-10 13:35:00,65.79,65.83,65.73,65.8,10000.0,48.5647,48.5942,48.5204,48.5721,10000.0
2013-06-10 13:40:00,65.79,65.86,65.74,65.86,15800.0,48.5647,48.6163,48.5278,48.6163,15800.0
2013-06-10 13:45:00,65.89,65.9,65.79,65.79,7200.0,48.6385,48.6459,48.5647,48.5647,7200.0
2013-06-10 13:50:00,65.78,65.86,65.76,65.83,6200.0,48.5573,48.6163,48.5425,48.5942,6200.0
2013-06-10 13:55:00,65.83,65.87,65.8,65.81,8200.0,48.5942,48.6237,48.5721,48.5794,8200.0
2013-06-10 14:00:00,65.81,65.87,65.8,65.8,17000.0,48.5794,48.6237,48.5721,48.5721,17000.0
2013-06-10 14:05:00,65.79,65.82,65.76,65.78,14400.0,48.5647,48.5868,48.5425,48.5573,14400.0
2013-06-10 14:10:00,65.76,65.78,65.67,65.74,12200.0,48.5425,48.5573,48.4761,48.5278,12200.0
2013-06-10 14:15:00,65.73,65.8,65.71,65.77,14800.0,48.5204,48.5721,48.5056,48.5499,14800.0
2013-06-10 14:20:00,65.76,65.79,65.73,65.75,21800.0,48.5425,48.5647,48.5204,48.5351,21800.0
2013-06-10 14:25:00,65.74,65.84,65.72,65.8,16200.0,48.5278,48.6016,48.513,48.5721,16200.0
2013-06-10 14:30:00,65.81,65.88,65.8,65.81,12200.0,48.5794,48.6311,48.5721,48.5794,12200.0
2013-06-10 14:35:00,65.79,65.82,65.75,65.79,9800.0,48.5647,48.5868,48.5351,48.5647,9800.0
2013-06-10 14:40:00,65.79,65.79,65.7,65.75,12400.0,48.5647,48.5647,48.4982,48.5351,12400.0
2013-06-10 14:45:00,65.72,65.85,65.69,65.85,15000.0,48.513,48.609,48.4909,48.609,15000.0
2013-06-10 14:50:00,65.88,65.91,65.85,65.89,10400.0,48.6311,48.6533,48.609,48.6385,10400.0
2013-06-10 14:55:00,65.87,65.95,65.85,65.92,21000.0,48.6237,48.6828,48.609,48.6606,21000.0
2013-06-10 15:00:00,65.92,65.92,65.86,65.89,19400.0,48.6606,48.6606,48.6163,48.6385,19400.0
2013-06-10 15:05:00,65.89,65.96,65.83,65.96,15800.0,48.6385,48.6902,48.5942,48.6902,15800.0
2013-06-10 15:10:00,65.96,65.96,65.88,65.88,13000.0,48.6902,48.6902,48.6311,48.6311,13000.0
2013-06-10 15:15:00,65.89,65.89,65.79,65.85,15600.0,48.6385,48.6385,48.5647,48.609,15600.0
2013-06-10 15:20:00,65.86,65.88,65.75,65.78,24400.0,48.6163,48.6311,48.5351,48.5573,24400.0
2013-06-10 15:25:00,65.79,65.81,65.69,65.75,20000.0,48.5647,48.5794,48.4909,48.5351,20000.0
2013-06-10 15:30:00,65.78,65.83,65.75,65.82,16400.0,48.5573,48.5942,48.5351,48.5868,16400.0
2013-06-10 15:35:00,65.82,65.85,65.76,65.81,22400.0,48.5868,48.609,48.5425,48.5794,22400.0
2013-06-10 15:40:00,65.82,65.85,65.8,65.82,21800.0,48.5868,48.609,48.5721,48.5868,21800.0
2013-06-10 15:45:00,65.82,65.84,65.72,65.74,46200.0,48.5868,48.6016,48.513,48.5278,46200.0
2013-06-10 15:50:00,65.73,65.78,65.69,65.71,44200.0,48.5204,48.5573,48.4909,48.5056,44200.0
2013-06-10 15:55:00,65.7,65.79,65.69,65.79,64400.0,48.4982,48.5647,48.4909,48.5647,64400.0
2013-06-11 09:30:00,64.64,64.64,64.32,64.44,70000.0,47.7158,47.7158,47.4795,47.5681,70000.0
2013-06-11 09:35:00,64.42,64.53,64.16,64.23,33800.0,47.5534,47.6346,47.3614,47.4131,33800.0
2013-06-11 09:40:00,64.21,64.53,64.21,64.46,54400.0,47.3983,47.6346,47.3983,47.5829,54400.0
2013-06-11 09:45:00,64.47,64.54,64.39,64.44,68200.0,47.5903,47.6419,47.5312,47.5681,68200.0
2013-06-11 09:50:00,64.45,64.5,64.38,64.46,42400.0,47.5755,47.6124,47.5238,47.5829,42400.0
2013-06-11 09:55:00,64.47,64.78,64.46,64.67,39600.0,47.5903,47.8191,47.5829,47.7379,39600.0
2013-06-11 10:00:00,64.74,64.81,64.69,64.7,43600.0,47.7896,47.8413,47.7527,47.7601,43600.0
2013-06-11 10:05:00,64.69,64.81,64.64,64.71,29000.0,47.7527,47.8413,47.7158,47.7674,29000.0
2013-06-11 10:10:00,64.71,64.71,64.57,64.62,16000.0,47.7674,47.7674,47.6641,47.701,16000.0
2013-06-11 10:15:00,64.62,64.64,64.48,64.54,24800.0,47.701,47.7158,47.5977,47.6419,24800.0
2013-06-11 10:20:00,64.53,64.71,64.49,64.64,19600.0,47.6346,47.7674,47.605,47.7158,19600.0
2013-06-11 10:25:00,64.67,64.73,64.55,64.73,21600.0,47.7379,47.7822,47.6493,47.7822,21600.0
2013-06-11 10:30:00,64.72,64.83,64.71,64.81,20600.0,47.7748,47.856,47.7674,47.8413,20600.0
2013-06-11 10:35:00,64.81,64.83,64.72,64.82,43600.0,47.8413,47.856,47.7748,47.8486,43600.0
2013-06-11 10:40:00,64.8,64.8,64.62,64.67,26800.0,47.8339,47.8339,47.701,47.7379,26800.0
2013-06-11 10:45:00,64.7,64.82,64.67,64.71,19000.0,47.7601,47.8486,47.7379,47.7674,19000.0
2013-06-11 10:50:00,64.73,64.74,64.61,64.73,16800.0,47.7822,47.7896,47.6936,47.7822,16800.0
2013-06-11 10:55:00,64.73,64.86,64.68,64.72,19800.0,47.7822,47.8782,47.7453,47.7748,19800.0
2013-06-11 11:00:00,64.72,64.89,64.72,64.89,30600.0,47.7748,47.9003,47.7748,47.9003,30600.0
2013-06-11 11:05:00,64.88,64.94,64.8,64.83,11600.0,47.8929,47.9372,47.8339,47.856,11600.0
2013-06-11 11:10:00,64.83,64.97,64.83,64.92,21600.0,47.856,47.9594,47.856,47.9225,21600.0
2013-06-11 11:15:00,64.95,65.0,64.87,64.89,18400.0,47.9446,47.9815,47.8855,47.9003,18400.0
2013-06-11 11:20:00,64.94,64.96,64.77,64.87,39600.0,47.9372,47.952,47.8117,47.8855,39600.0
2013-06-11 11:25:00,64.92,65.09,64.92,65.07,12600.0,47.9225,48.0479,47.9225,48.0332,12600.0
2013-06-11 11:30:00,65.08,65.16,64.98,64.98,38400.0,48.0406,48.0996,47.9667,47.9667,38400.0
2013-06-11 11:35:00,64.98,64.98,64.86,64.87,24400.0,47.9667,47.9667,47.8782,47.8855,24400.0
2013-06-11 11:40:00,64.9,64.94,64.85,64.89,18000.0,47.9077,47.9372,47.8708,47.9003,18000.0
2013-06-11 11:45:00,64.93,65.02,64.89,64.96,15400.0,47.9298,47.9963,47.9003,47.952,15400.0
2013-06-11 11:50:00,64.97,65.0,64.86,64.88,16000.0,47.9594,47.9815,47.8782,47.8929,16000.0
2013-06-11 11:55:00,64.89,64.95,64.85,64.88,13800.0,47.9003,47.9446,47.8708,47.8929,13800.0
2013-06-11 12:00:00,64.91,64.98,64.9,64.96,18000.0,47.9151,47.9667,47.9077,47.952,18000.0
2013-06-11 12:05:00,64.94,65.01,64.93,64.97,18600.0,47.9372,47.9889,47.9298,47.9594,18600.0
2013-06-11 12:10:00,64.96,65.0,64.94,64.96,13000.0,47.952,47.9815,47.9372,47.952,13000.0
2013-06-11 12:15:00,64.98,64.98,64.89,64.89,13200.0,47.9667,47.9667,47.9003,47.9003,13200.0
2013-06-11 12:20:00,64.92,64.97,64.9,64.92,7200.0,47.9225,47.9594,47.9077,47.9225,7200.0
2013-06-11 12:25:00,64.96,64.98,64.91,64.92,11800.0,47.952,47.9667,47.9151,47.9225,11800.0
2013-06-11 12:30:00,64.91,64.91,64.87,64.91,8600.0,47.9151,47.9151,47.8855,47.9151,8600.0
2013-06-11 12:35:00,64.92,64.96,64.91,64.96,10000.0,47.9225,47.952,47.9151,47.952,10000.0
2013-06-11 12:40:00,64.95,64.95,64.89,64.95,14200.0,47.9446,47.9446,47.9003,47.9446,14200.0
2013-06-11 12:45:00,64.95,64.99,64.81,64.88,16800.0,47.9446,47.9741,47.8413,47.8929,16800.0
2013-06-11 12:50:00,64.86,64.88,64.79,64.81,16800.0,47.8782,47.8929,47.8265,47.8413,16800.0
2013-06-11 12:55:00,64.8,64.91,64.8,64.86,14600.0,47.8339,47.9151,47.8339,47.8782,14600.0
2013-06-11 13:00:00,64.86,64.89,64.81,64.81,15600.0,47.8782,47.9003,47.8413,47.8413,15600.0
2013-06-11 13:05:00,64.84,64.86,64.76,64.77,8600.0,47.8634,47.8782,47.8043,47.8117,8600.0
2013-06-11 13:10:00,64.76,64.8,64.7,64.74,9000.0,47.8043,47.8339,47.7601,47.7896,9000.0
2013-06-11 13:15:00,64.73,64.74,64.58,64.59,17800.0,47.7822,47.7896,47.6715,47.6789,17800.0
2013-06-11 13:20:00,64.57,64.61,64.51,64.61,42800.0,47.6641,47.6936,47.6198,47.6936,42800.0
2013-06-11 13:25:00,64.59,64.64,64.54,64.55,25200.0,47.6789,47.7158,47.6419,47.6493,25200.0
2013-06-11 13:30:00,64.55,64.57,64.42,64.43,28400.0,47.6493,47.6641,47.5534,47.5607,28400.0
2013-06-11 13:35:00,64.42,64.5,64.37,64.42,54800.0,47.5534,47.6124,47.5165,47.5534,54800.0
2013-06-11 13:40:00,64.41,64.41,64.28,64.37,162200.0,47.546,47.546,47.45,47.5165,162200.0
2013-06-11 13:45:00,64.37,64.4,64.33,64.37,45200.0,47.5165,47.5386,47.4869,47.5165,45200.0
2013-06-11 13:50:00,64.36,64.49,64.33,64.39,29000.0,47.5091,47.605,47.4869,47.5312,29000.0
2013-06-11 13:55:00,64.36,64.42,64.33,64.35,46400.0,47.5091,47.5534,47.4869,47.5017,46400.0
2013-06-11 14:00:00,64.33,64.36,64.3,64.33,32000.0,47.4869,47.5091,47.4648,47.4869,32000.0
2013-06-11 14:05:00,64.31,64.32,64.13,64.16,49200.0,47.4722,47.4795,47.3393,47.3614,49200.0
2013-06-11 14:10:00,64.17,64.28,64.12,64.25,40800.0,47.3688,47.45,47.3319,47.4279,40800.0
2013-06-11 14:15:00,64.25,64.32,64.23,64.3,48200.0,47.4279,47.4795,47.4131,47.4648,48200.0
2013-06-11 14:20:00,64.3,64.51,64.3,64.47,29000.0,47.4648,47.6198,47.4648,47.5903,29000.0
2013-06-11 14:25:00,64.48,64.62,64.43,64.61,35600.0,47.5977,47.701,47.5607,47.6936,35600.0
2013-06-11 14:30:00,64.6,64.64,64.55,64.58,25400.0,47.6862,47.7158,47.6493,47.6715,25400.0
2013-06-11 14:35:00,64.58,64.67,64.58,64.58,15600.0,47.6715,47.7379,47.6715,47.6715,15600.0
2013-06-11 14:40:00,64.6,64.69,64.58,64.58,28800.0,47.6862,47.7527,47.6715,47.6715,28800.0
2013-06-11 14:45:00,64.58,64.69,64.54,64.57,13600.0,47.6715,47.7527,47.6419,47.6641,13600.0
2013-06-11 14:50:00,64.61,64.64,64.56,64.6,27800.0,47.6936,47.7158,47.6567,47.6862,27800.0
2013-06-11 14:55:00,64.61,64.95,64.61,64.92,44600.0,47.6936,47.9446,47.6936,47.9225,44600.0
2013-06-11 15:00:00,64.91,65.04,64.88,65.04,94200.0,47.9151,48.011,47.8929,48.011,94200.0
2013-06-11 15:05:00,65.06,65.14,65.04,65.1,34200.0,48.0258,48.0849,48.011,48.0553,34200.0
2013-06-11 15:10:00,65.09,65.11,65.01,65.08,29200.0,48.0479,48.0627,47.9889,48.0406,29200.0
2013-06-11 15:15:00,65.11,65.13,65.0,65.06,25400.0,48.0627,48.0775,47.9815,48.0258,25400.0
2013-06-11 15:20:00,65.04,65.13,64.99,65.08,36000.0,48.011,48.0775,47.9741,48.0406,36000.0
2013-06-11 15:25:00,65.08,65.11,64.86,64.86,27200.0,48.0406,48.0627,47.8782,47.8782,27200.0
2013-06-11 15:30:00,64.86,64.88,64.64,64.69,62800.0,47.8782,47.8929,47.7158,47.7527,62800.0
2013-06-11 15:35:00,64.69,64.82,64.64,64.67,44000.0,47.7527,47.8486,47.7158,47.7379,44000.0
2013-06-11 15:40:00,64.67,64.69,64.53,64.56,35200.0,47.7379,47.7527,47.6346,47.6567,35200.0
2013-06-11 15:45:00,64.55,64.6,64.46,64.58,67600.0,47.6493,47.6862,47.5829,47.6715,67600.0
2013-06-11 15:50:00,64.57,64.64,64.52,64.58,77600.0,47.6641,47.7158,47.6272,47.6715,77600.0
2013-06-11 15:55:00,64.57,64.58,64.5,64.57,96200.0,47.6641,47.6715,47.6124,47.6641,96200.0
2013-06-12 09:30:00,65.63,65.89,65.35,65.37,81000.0,48.4466,48.6385,48.2399,48.2546,81000.0
2013-06-12 09:35:00,65.37,65.47,65.2,65.28,52600.0,48.2546,48.3285,48.1291,48.1882,52600.0
2013-06-12 09:40:00,65.29,65.39,65.11,65.35,29000.0,48.1956,48.2694,48.0627,48.2399,29000.0
2013-06-12 09:45:00,65.3,65.32,65.14,65.16,27000.0,48.203,48.2177,48.0849,48.0996,27000.0
2013-06-12 09:50:00,65.16,65.35,65.13,65.28,15400.0,48.0996,48.2399,48.0775,48.1882,15400.0
2013-06-12 09:55:00,65.28,65.63,65.28,65.56,44800.0,48.1882,48.4466,48.1882,48.3949,44800.0
2013-06-12 10:00:00,65.55,65.55,65.0,65.0,46000.0,48.3875,48.3875,47.9815,47.9815,46000.0
2013-06-12 10:05:00,65.04,65.16,65.0,65.11,18600.0,48.011,48.0996,47.9815,48.0627,18600.0
2013-06-12 10:10:00,65.08,65.13,64.91,65.1,35200.0,48.0406,48.0775,47.9151,48.0553,35200.0
2013-06-12 10:15:00,65.06,65.07,64.92,65.0,12800.0,48.0258,48.0332,47.9225,47.9815,12800.0
2013-06-12 10:20:00,64.97,65.1,64.96,64.99,14400.0,47.9594,48.0553,47.952,47.9741,14400.0
2013-06-12 10:25:00,64.98,65.14,64.96,65.11,27200.0,47.9667,48.0849,47.952,48.0627,27200.0
2013-06-12 10:30:00,65.05,65.19,65.01,65.07,28200.0,48.0184,48.1218,47.9889,48.0332,28200.0
2013-06-12 10:35:00,65.08,65.22,65.07,65.08,28000.0,48.0406,48.1439,48.0332,48.0406,28000.0
2013-06-12 10:40:00,65.09,65.22,65.04,65.19,38200.0,48.0479,48.1439,48.011,48.1218,38200.0
2013-06-12 10:45:00,65.21,65.23,65.13,65.23,71000.0,48.1365,48.1513,48.0775,48.1513,71000.0
2013-06-12 10:50:00,65.22,65.31,65.13,65.15,32200.0,48.1439,48.2103,48.0775,48.0922,32200.0
2013-06-12 10:55:00,65.14,65.22,65.11,65.17,91200.0,48.0849,48.1439,48.0627,48.107,91200.0
2013-06-12 11:00:00,65.2,65.21,65.1,65.16,26400.0,48.1291,48.1365,48.0553,48.0996,26400.0
2013-06-12 11:05:00,65.18,65.33,65.17,65.31,15200.0,48.1144,48.2251,48.107,48.2103,15200.0
2013-06-12 11:10:00,65.27,65.33,65.22,65.26,11600.0,48.1808,48.2251,48.1439,48.1734,11600.0
2013-06-12 11:15:00,65.23,65.26,65.19,65.26,7800.0,48.1513,48.1734,48.1218,48.1734,7800.0
2013-06-12 11:20:00,65.27,65.38,65.27,65.34,7400.0,48.1808,48.262,48.1808,48.2325,7400.0
2013-06-12 11:25:00,65.36,65.41,65.28,65.28,30400.0,48.2473,48.2842,48.1882,48.1882,30400.0
2013-06-12 11:30:00,65.27,65.33,65.2,65.33,36600.0,48.1808,48.2251,48.1291,48.2251,36600.0
2013-06-12 11:35:00,65.35,65.5,65.33,65.48,48400.0,48.2399,48.3506,48.2251,48.3358,48400.0
2013-06-12 11:40:00,65.47,65.51,65.44,65.49,81200.0,48.3285,48.358,48.3063,48.3432,81200.0
2013-06-12 11:45:00,65.49,65.5,65.25,65.25,40400.0,48.3432,48.3506,48.1661,48.1661,40400.0
2013-06-12 11:50:00,65.28,65.33,65.1,65.1,15200.0,48.1882,48.2251,48.0553,48.0553,15200.0
2013-06-12 11:55:00,65.1,65.18,65.1,65.14,42200.0,48.0553,48.1144,48.0553,48.0849,42200.0
2013-06-12 12:00:00,65.17,65.17,65.1,65.14,21600.0,48.107,48.107,48.0553,48.0849,21600.0
2013-06-12 12:05:00,65.12,65.17,65.09,65.12,28000.0,48.0701,48.107,48.0479,48.0701,28000.0
2013-06-12 12:10:00,65.1,65.13,64.99,65.03,48200.0,48.0553,48.0775,47.9741,48.0037,48200.0
2013-06-12 12:15:00,65.05,65.05,64.99,65.05,27200.0,48.0184,48.0184,47.9741,48.0184,27200.0
2013-06-12 12:20:00,65.05,65.14,65.0,65.11,16600.0,48.0184,48.0849,47.9815,48.0627,16600.0
2013-06-12 12:25:00,65.12,65.13,65.05,65.12,15800.0,48.0701,48.0775,48.0184,48.0701,15800.0
2013-06-12 12:30:00,65.08,65.23,65.08,65.21,15200.0,48.0406,48.1513,48.0406,48.1365,15200.0
2013-06-12 12:35:00,65.17,65.23,65.1,65.13,15200.0,48.107,48.1513,48.0553,48.0775,15200.0
2013-06-12 12:40:00,65.12,65.21,65.05,65.19,21000.0,48.0701,48.1365,48.0184,48.1218,21000.0
2013-06-12 12:45:00,65.21,65.25,65.15,65.25,16400.0,48.1365,48.1661,48.0922,48.1661,16400.0
2013-06-12 12:50:00,65.26,65.38,65.23,65.28,90000.0,48.1734,48.262,48.1513,48.1882,90000.0
2013-06-12 12:55:00,65.29,65.3,65.16,65.17,20800.0,48.1956,48.203,48.0996,48.107,20800.0
2013-06-12 13:00:00,65.19,65.21,65.14,65.17,12800.0,48.1218,48.1365,48.0849,48.107,12800.0
2013-06-12 13:05:00,65.16,65.3,65.13,65.25,20200.0,48.0996,48.203,48.0775,48.1661,20200.0
2013-06-12 13:10:00,65.25,65.25,65.13,65.15,9800.0,48.1661,48.1661,48.0775,48.0922,9800.0
2013-06-12 13:15:00,65.16,65.2,65.14,65.15,13400.0,48.0996,48.1291,48.0849,48.0922,13400.0
2013-06-12 13:20:00,65.16,65.17,65.05,65.05,20000.0,48.0996,48.107,48.0184,48.0184,20000.0
2013-06-12 13:25:00,65.02,65.14,65.02,65.1,15600.0,47.9963,48.0849,47.9963,48.0553,15600.0
2013-06-12 13:30:00,65.1,65.21,65.04,65.06,17000.0,48.0553,48.1365,48.011,48.0258,17000.0
2013-06-12 13:35:00,65.03,65.06,64.96,64.97,16800.0,48.0037,48.0258,47.952,47.9594,16800.0
2013-06-12 13:40:00,64.92,65.16,64.91,65.16,40200.0,47.9225,48.0996,47.9151,48.0996,40200.0
2013-06-12 13:45:00,65.17,65.22,65.14,65.21,18800.0,48.107,48.1439,48.0849,48.1365,18800.0
2013-06-12 13:50:00,65.19,65.32,65.13,65.3,15800.0,48.1218,48.2177,48.0775,48.203,15800.0
2013-06-12 13:55:00,65.28,65.41,65.25,65.41,62600.0,48.1882,48.2842,48.1661,48.2842,62600.0
2013-06-12 14:00:00,65.4,65.41,65.16,65.22,40400.0,48.2768,48.2842,48.0996,48.1439,40400.0
2013-06-12 14:05:00,65.21,65.27,65.16,65.23,24400.0,48.1365,48.1808,48.0996,48.1513,24400.0
2013-06-12 14:10:00,65.25,65.25,65.04,65.13,56800.0,48.1661,48.1661,48.011,48.0775,56800.0
2013-06-12 14:15:00,65.16,65.17,64.98,65.0,39200.0,48.0996,48.107,47.9667,47.9815,39200.0
2013-06-12 14:20:00,65.01,65.11,64.95,65.03,19000.0,47.9889,48.0627,47.9446,48.0037,19000.0
2013-06-12 14:25:00,65.02,65.02,64.89,64.97,27400.0,47.9963,47.9963,47.9003,47.9594,27400.0
2013-06-12 14:30:00,64.95,65.02,64.78,64.8,23400.0,47.9446,47.9963,47.8191,47.8339,23400.0
2013-06-12 14:35:00,64.82,64.88,64.8,64.86,11200.0,47.8486,47.8929,47.8339,47.8782,11200.0
2013-06-12 14:40:00,64.86,64.99,64.86,64.96,20000.0,47.8782,47.9741,47.8782,47.952,20000.0
2013-06-12 14:45:00,64.96,64.96,64.8,64.8,10800.0,47.952,47.952,47.8339,47.8339,10800.0
2013-06-12 14:50:00,64.8,64.89,64.76,64.87,13800.0,47.8339,47.9003,47.8043,47.8855,13800.0
2013-06-12 14:55:00,64.86,64.9,64.85,64.89,19600.0,47.8782,47.9077,47.8708,47.9003,19600.0
2013-06-12 15:00:00,64.91,64.92,64.85,64.88,40400.0,47.9151,47.9225,47.8708,47.8929,40400.0
2013-06-12 15:05:00,64.89,64.95,64.85,64.89,46200.0,47.9003,47.9446,47.8708,47.9003,46200.0
2013-06-12 15:10:00,64.95,64.97,64.85,64.86,19800.0,47.9446,47.9594,47.8708,47.8782,19800.0
2013-06-12 15:15:00,64.87,64.89,64.77,64.77,39600.0,47.8855,47.9003,47.8117,47.8117,39600.0
2013-06-12 15:20:00,64.77,64.85,64.74,64.82,35800.0,47.8117,47.8708,47.7896,47.8486,35800.0
2013-06-12 15:25:00,64.82,64.93,64.78,64.91,13600.0,47.8486,47.9298,47.8191,47.9151,13600.0
2013-06-12 15:30:00,64.91,64.91,64.79,64.79,41200.0,47.9151,47.9151,47.8265,47.8265,41200.0
2013-06-12 15:35:00,64.79,64.95,64.78,64.93,41400.0,47.8265,47.9446,47.8191,47.9298,41400.0
2013-06-12 15:40:00,64.93,64.94,64.83,64.83,31000.0,47.9298,47.9372,47.856,47.856,31000.0
2013-06-12 15:45:00,64.83,65.02,64.83,65.0,71000.0,47.856,47.9963,47.856,47.9815,71000.0
2013-06-12 15:50:00,65.0,65.0,64.94,64.98,78400.0,47.9815,47.9815,47.9372,47.9667,78400.0
2013-06-12 15:55:00,64.95,64.99,64.82,64.82,104400.0,47.9446,47.9741,47.8486,47.8486,104400.0
2013-06-13 09:30:00,64.84,65.25,64.69,65.05,32800.0,47.8634,48.1661,47.7527,48.0184,32800.0
2013-06-13 09:35:00,65.02,65.12,64.86,64.89,35000.0,47.9963,48.0701,47.8782,47.9003,35000.0
2013-06-13 09:40:00,64.86,65.07,64.86,64.89,43200.0,47.8782,48.0332,47.8782,47.9003,43200.0
2013-06-13 09:45:00,64.94,65.02,64.76,64.76,47000.0,47.9372,47.9963,47.8043,47.8043,47000.0
2013-06-13 09:50:00,64.74,64.95,64.67,64.92,52200.0,47.7896,47.9446,47.7379,47.9225,52200.0
2013-06-13 09:55:00,64.92,65.08,64.85,65.08,23000.0,47.9225,48.0406,47.8708,48.0406,23000.0
2013-06-13 10:00:00,65.08,65.46,65.08,65.46,35200.0,48.0406,48.3211,48.0406,48.3211,35200.0
2013-06-13 10:05:00,65.45,65.57,65.3,65.52,111600.0,48.3137,48.4023,48.203,48.3654,111600.0
2013-06-13 10:10:00,65.54,65.55,65.29,65.29,87000.0,48.3801,48.3875,48.1956,48.1956,87000.0
2013-06-13 10:15:00,65.32,65.5,65.32,65.48,18200.0,48.2177,48.3506,48.2177,48.3358,18200.0
2013-06-13 10:20:00,65.45,65.46,65.16,65.24,24000.0,48.3137,48.3211,48.0996,48.1587,24000.0
2013-06-13 10:25:00,65.24,65.26,65.14,65.17,16400.0,48.1587,48.1734,48.0849,48.107,16400.0
2013-06-13 10:30:00,65.17,65.3,65.16,65.23,21400.0,48.107,48.203,48.0996,48.1513,21400.0
2013-06-13 10:35:00,65.27,65.27,65.06,65.11,31600.0,48.1808,48.1808,48.0258,48.0627,31600.0
2013-06-13 10:40:00,65.16,65.17,65.04,65.12,21600.0,48.0996,48.107,48.011,48.0701,21600.0
2013-06-13 10:45:00,65.09,65.16,64.92,64.97,23600.0,48.0479,48.0996,47.9225,47.9594,23600.0
2013-06-13 10:50:00,64.98,65.11,64.94,65.0,17800.0,47.9667,48.0627,47.9372,47.9815,17800.0
2013-06-13 10:55:00,64.98,64.98,64.88,64.98,23400.0,47.9667,47.9667,47.8929,47.9667,23400.0
2013-06-13 11:00:00,64.99,65.13,64.96,65.0,26000.0,47.9741,48.0775,47.952,47.9815,26000.0
2013-06-13 11:05:00,64.98,65.04,64.91,65.03,20000.0,47.9667,48.011,47.9151,48.0037,20000.0
2013-06-13 11:10:00,65.03,65.08,64.96,65.06,10000.0,48.0037,48.0406,47.952,48.0258,10000.0
2013-06-13 11:15:00,65.07,65.14,65.05,65.13,21200.0,48.0332,48.0849,48.0184,48.0775,21200.0
2013-06-13 11:20:00,65.11,65.17,65.09,65.11,24400.0,48.0627,48.107,48.0479,48.0627,24400.0
2013-06-13 11:25:00,65.11,65.21,65.11,65.19,60800.0,48.0627,48.1365,48.0627,48.1218,60800.0
2013-06-13 11:30:00,65.17,65.19,65.08,65.08,20800.0,48.107,48.1218,48.0406,48.0406,20800.0
2013-06-13 11:35:00,65.07,65.19,65.07,65.18,31200.0,48.0332,48.1218,48.0332,48.1144,31200.0
2013-06-13 11:40:00,65.17,65.3,65.17,65.27,27800.0,48.107,48.203,48.107,48.1808,27800.0
2013-06-13 11:45:00,65.27,65.28,65.12,65.16,42600.0,48.1808,48.1882,48.0701,48.0996,42600.0
2013-06-13 11:50:00,65.15,65.2,65.08,65.1,24600.0,48.0922,48.1291,48.0406,48.0553,24600.0
2013-06-13 11:55:00,65.11,65.24,65.1,65.24,17800.0,48.0627,48.1587,48.0553,48.1587,17800.0
2013-06-13 12:00:00,65.22,65.28,65.21,65.26,22200.0,48.1439,48.1882,48.1365,48.1734,22200.0
2013-06-13 12:05:00,65.26,65.26,65.19,65.22,7800.0,48.1734,48.1734,48.1218,48.1439,7800.0
2013-06-13 12:10:00,65.22,65.22,65.1,65.11,16200.0,48.1439,48.1439,48.0553,48.0627,16200.0
2013-06-13 12:15:00,65.13,65.15,65.08,65.11,13400.0,48.0775,48.0922,48.0406,48.0627,13400.0
2013-06-13 12:20:00,65.11,65.11,65.03,65.08,10000.0,48.0627,48.0627,48.0037,48.0406,10000.0
2013-06-13 12:25:00,65.04,65.13,65.04,65.06,13400.0,48.011,48.0775,48.011,48.0258,13400.0
2013-06-13 12:30:00,65.07,65.25,65.06,65.22,17600.0,48.0332,48.1661,48.0258,48.1439,17600.0
2013-06-13 12:35:00,65.24,65.38,65.23,65.36,28200.0,48.1587,48.262,48.1513,48.2473,28200.0
2013-06-13 12:40:00,65.38,65.47,65.33,65.47,35400.0,48.262,48.3285,48.2251,48.3285,35400.0
2013-06-13 12:45:00,65.47,65.51,65.38,65.38,21400.0,48.3285,48.358,48.262,48.262,21400.0
2013-06-13 12:50:00,65.4,65.48,65.39,65.44,26000.0,48.2768,48.3358,48.2694,48.3063,26000.0
2013-06-13 12:55:00,65.45,65.63,65.44,65.63,40200.0,48.3137,48.4466,48.3063,48.4466,40200.0
2013-06-13 13:00:00,65.64,65.69,65.54,65.58,31000.0,48.4539,48.4909,48.3801,48.4097,31000.0
2013-06-13 13:05:00,65.56,65.58,65.44,65.44,30400.0,48.3949,48.4097,48.3063,48.3063,30400.0
2013-06-13 13:10:00,65.46,65.56,65.43,65.54,20600.0,48.3211,48.3949,48.2989,48.3801,20600.0
2013-06-13 13:15:00,65.54,65.66,65.54,65.61,20200.0,48.3801,48.4687,48.3801,48.4318,20200.0
2013-06-13 13:20:00,65.63,65.66,65.57,65.61,15000.0,48.4466,48.4687,48.4023,48.4318,15000.0
2013-06-13 13:25:00,65.63,65.7,65.61,65.69,21200.0,48.4466,48.4982,48.4318,48.4909,21200.0
2013-06-13 13:30:00,65.67,65.7,65.63,65.66,14400.0,48.4761,48.4982,48.4466,48.4687,14400.0
2013-06-13 13:35:00,65.66,65.67,65.56,65.61,17800.0,48.4687,48.4761,48.3949,48.4318,17800.0
2013-06-13 13:40:00,65.6,65.65,65.6,65.61,16000.0,48.4244,48.4613,48.4244,48.4318,16000.0
2013-06-13 13:45:00,65.61,65.64,65.57,65.61,15000.0,48.4318,48.4539,48.4023,48.4318,15000.0
2013-06-13 13:50:00,65.63,65.7,65.63,65.66,13800.0,48.4466,48.4982,48.4466,48.4687,13800.0
2013-06-13 13:55:00,65.66,65.69,65.66,65.66,8600.0,48.4687,48.4909,48.4687,48.4687,8600.0
2013-06-13 14:00:00,65.67,65.86,65.67,65.83,41000.0,48.4761,48.6163,48.4761,48.5942,41000.0
2013-06-13 14:05:00,65.82,65.91,65.82,65.9,22200.0,48.5868,48.6533,48.5868,48.6459,22200.0
2013-06-13 14:10:00,65.88,65.89,65.83,65.87,29000.0,48.6311,48.6385,48.5942,48.6237,29000.0
2013-06-13 14:15:00,65.87,66.02,65.86,66.02,22000.0,48.6237,48.7345,48.6163,48.7345,22000.0
2013-06-13 14:20:00,65.99,66.11,65.99,66.03,40000.0,48.7123,48.8009,48.7123,48.7418,40000.0
2013-06-13 14:25:00,66.05,66.09,65.99,66.01,23200.0,48.7566,48.7861,48.7123,48.7271,23200.0
2013-06-13 14:30:00,65.98,66.02,65.95,65.95,22800.0,48.7049,48.7345,48.6828,48.6828,22800.0
2013-06-13 14:35:00,65.95,66.02,65.92,65.95,28600.0,48.6828,48.7345,48.6606,48.6828,28600.0
2013-06-13 14:40:00,65.95,65.95,65.89,65.89,10200.0,48.6828,48.6828,48.6385,48.6385,10200.0
2013-06-13 14:45:00,65.9,65.96,65.88,65.95,19000.0,48.6459,48.6902,48.6311,48.6828,19000.0
2013-06-13 14:50:00,65.95,66.06,65.95,66.06,28000.0,48.6828,48.764,48.6828,48.764,28000.0
2013-06-13 14:55:00,66.04,66.14,66.03,66.1,38200.0,48.7492,48.823,48.7418,48.7935,38200.0
2013-06-13 15:00:00,66.08,66.17,66.08,66.15,31800.0,48.7787,48.8452,48.7787,48.8304,31800.0
2013-06-13 15:05:00,66.17,66.34,66.17,66.3,57000.0,48.8452,48.9707,48.8452,48.9411,57000.0
2013-06-13 15:10:00,66.3,66.3,66.24,66.29,40200.0,48.9411,48.9411,48.8968,48.9338,40200.0
2013-06-13 15:15:00,66.26,66.41,66.26,66.33,72600.0,48.9116,49.0223,48.9116,48.9633,72600.0
2013-06-13 15:20:00,66.34,66.44,66.32,66.41,36600.0,48.9707,49.0445,48.9559,49.0223,36600.0
2013-06-13 15:25:00,66.44,66.56,66.4,66.49,81800.0,49.0445,49.1331,49.015,49.0814,81800.0
2013-06-13 15:30:00,66.51,66.52,66.39,66.39,54800.0,49.0962,49.1035,49.0076,49.0076,54800.0
2013-06-13 15:35:00,66.38,66.49,66.34,66.47,77400.0,49.0002,49.0814,48.9707,49.0666,77400.0
2013-06-13 15:40:00,66.47,66.52,66.44,66.5,164400.0,49.0666,49.1035,49.0445,49.0888,164400.0
2013-06-13 15:45:00,66.5,66.75,66.5,66.63,80400.0,49.0888,49.2733,49.0888,49.1847,80400.0
2013-06-13 15:50:00,66.61,66.64,66.49,66.49,103400.0,49.17,49.1921,49.0814,49.0814,103400.0
2013-06-13 15:55:00,66.48,66.68,66.48,66.67,272400.0,49.074,49.2216,49.074,49.2143,272400.0
2013-06-14 09:30:00,66.81,66.81,66.42,66.51,66600.0,49.3176,49.3176,49.0297,49.0962,66600.0
2013-06-14 09:35:00,66.49,66.49,66.11,66.32,42000.0,49.0814,49.0814,48.8009,48.9559,42000.0
2013-06-14 09:40:00,66.33,66.51,66.29,66.4,54000.0,48.9633,49.0962,48.9338,49.015,54000.0
2013-06-14 09:45:00,66.42,66.56,66.33,66.5,56000.0,49.0297,49.1331,48.9633,49.0888,56000.0
2013-06-14 09:50:00,66.5,66.5,66.2,66.32,48000.0,49.0888,49.0888,48.8673,48.9559,48000.0
2013-06-14 09:55:00,66.35,66.61,66.3,66.61,56600.0,48.978,49.17,48.9411,49.17,56600.0
2013-06-14 10:00:00,66.58,66.71,66.51,66.63,24800.0,49.1478,49.2438,49.0962,49.1847,24800.0
2013-06-14 10:05:00,66.65,66.7,66.44,66.51,26200.0,49.1995,49.2364,49.0445,49.0962,26200.0
2013-06-14 10:10:00,66.51,66.54,66.26,66.32,25000.0,49.0962,49.1183,48.9116,48.9559,25000.0
2013-06-14 10:15:00,66.33,66.33,66.23,66.32,21200.0,48.9633,48.9633,48.8895,48.9559,21200.0
2013-06-14 10:20:00,66.31,66.31,66.11,66.11,19600.0,48.9485,48.9485,48.8009,48.8009,19600.0
2013-06-14 10:25:00,66.14,66.19,65.97,65.99,28400.0,48.823,48.8599,48.6975,48.7123,28400.0
2013-06-14 10:30:00,65.97,66.01,65.89,65.94,27400.0,48.6975,48.7271,48.6385,48.6754,27400.0
2013-06-14 10:35:00,65.96,65.96,65.73,65.8,37600.0,48.6902,48.6902,48.5204,48.5721,37600.0
2013-06-14 10:40:00,65.81,66.02,65.79,65.99,61600.0,48.5794,48.7345,48.5647,48.7123,61600.0
2013-06-14 10:45:00,66.01,66.02,65.81,65.85,25400.0,48.7271,48.7345,48.5794,48.609,25400.0
2013-06-14 10:50:00,65.91,65.92,65.8,65.86,35200.0,48.6533,48.6606,48.5721,48.6163,35200.0
2013-06-14 10:55:00,65.85,65.9,65.66,65.7,35800.0,48.609,48.6459,48.4687,48.4982,35800.0
2013-06-14 11:00:00,65.69,65.89,65.57,65.85,47400.0,48.4909,48.6385,48.4023,48.609,47400.0
2013-06-14 11:05:00,65.82,65.9,65.74,65.88,19600.0,48.5868,48.6459,48.5278,48.6311,19600.0
2013-06-14 11:10:00,65.92,66.07,65.91,65.96,22600.0,48.6606,48.7714,48.6533,48.6902,22600.0
2013-06-14 11:15:00,65.98,66.05,65.92,65.95,13600.0,48.7049,48.7566,48.6606,48.6828,13600.0
2013-06-14 11:20:00,65.91,65.99,65.88,65.99,12400.0,48.6533,48.7123,48.6311,48.7123,12400.0
2013-06-14 11:25:00,65.97,65.97,65.89,65.93,14200.0,48.6975,48.6975,48.6385,48.668,14200.0
2013-06-14 11:30:00,65.96,65.98,65.72,65.8,21200.0,48.6902,48.7049,48.513,48.5721,21200.0
2013-06-14 11:35:00,65.81,66.01,65.81,65.91,9800.0,48.5794,48.7271,48.5794,48.6533,9800.0
2013-06-14 11:40:00,65.92,65.94,65.81,65.85,18600.0,48.6606,48.6754,48.5794,48.609,18600.0
2013-06-14 11:45:00,65.85,65.89,65.81,65.86,13200.0,48.609,48.6385,48.5794,48.6163,13200.0
2013-06-14 11:50:00,65.85,65.91,65.83,65.91,19600.0,48.609,48.6533,48.5942,48.6533,19600.0
2013-06-14 11:55:00,65.91,66.0,65.91,65.96,15800.0,48.6533,48.7197,48.6533,48.6902,15800.0
2013-06-14 12:00:00,65.95,65.95,65.78,65.89,14000.0,48.6828,48.6828,48.5573,48.6385,14000.0
2013-06-14 12:05:00,65.92,66.07,65.92,66.05,61600.0,48.6606,48.7714,48.6606,48.7566,61600.0
2013-06-14 12:10:00,66.04,66.1,65.98,66.08,23400.0,48.7492,48.7935,48.7049,48.7787,23400.0
2013-06-14 12:15:00,66.08,66.16,66.04,66.1,13400.0,48.7787,48.8378,48.7492,48.7935,13400.0
2013-06-14 12:20:00,66.08,66.14,66.04,66.08,9000.0,48.7787,48.823,48.7492,48.7787,9000.0
2013-06-14 12:25:00,66.08,66.14,66.05,66.08,5200.0,48.7787,48.823,48.7566,48.7787,5200.0
2013-06-14 12:30:00,66.09,66.1,65.98,65.98,13000.0,48.7861,48.7935,48.7049,48.7049,13000.0
2013-06-14 12:35:00,65.98,66.15,65.98,66.14,13200.0,48.7049,48.8304,48.7049,48.823,13200.0
2013-06-14 12:40:00,66.16,66.23,66.03,66.2,58200.0,48.8378,48.8895,48.7418,48.8673,58200.0
2013-06-14 12:45:00,66.21,66.23,66.19,66.2,17200.0,48.8747,48.8895,48.8599,48.8673,17200.0
2013-06-14 12:50:00,66.2,66.22,66.14,66.19,36000.0,48.8673,48.8821,48.823,48.8599,36000.0
2013-06-14 12:55:00,66.19,66.2,65.88,66.0,35600.0,48.8599,48.8673,48.6311,48.7197,35600.0
2013-06-14 13:00:00,65.96,65.96,65.78,65.86,14600.0,48.6902,48.6902,48.5573,48.6163,14600.0
2013-06-14 13:05:00,65.86,65.86,65.73,65.78,20800.0,48.6163,48.6163,48.5204,48.5573,20800.0
2013-06-14 13:10:00,65.8,65.91,65.79,65.91,16800.0,48.5721,48.6533,48.5647,48.6533,16800.0
2013-06-14 13:15:00,65.89,65.96,65.83,65.84,31200.0,48.6385,48.6902,48.5942,48.6016,31200.0
2013-06-14 13:20:00,65.84,65.95,65.83,65.88,16800.0,48.6016,48.6828,48.5942,48.6311,16800.0
2013-06-14 13:25:00,65.86,65.91,65.82,65.91,19400.0,48.6163,48.6533,48.5868,48.6533,19400.0
2013-06-14 13:30:00,65.89,65.98,65.88,65.96,37600.0,48.6385,48.7049,48.6311,48.6902,37600.0
2013-06-14 13:35:00,65.97,65.98,65.89,65.96,16200.0,48.6975,48.7049,48.6385,48.6902,16200.0
2013-06-14 13:40:00,65.95,65.98,65.92,65.97,13400.0,48.6828,48.7049,48.6606,48.6975,13400.0
2013-06-14 13:45:00,65.92,65.98,65.92,65.96,10600.0,48.6606,48.7049,48.6606,48.6902,10600.0
2013-06-14 13:50:00,65.96,65.99,65.92,65.96,42000.0,48.6902,48.7123,48.6606,48.6902,42000.0
2013-06-14 13:55:00,65.96,65.98,65.92,65.95,24200.0,48.6902,48.7049,48.6606,48.6828,24200.0
2013-06-14 14:00:00,65.95,65.98,65.91,65.95,40000.0,48.6828,48.7049,48.6533,48.6828,40000.0
2013-06-14 14:05:00,65.95,66.17,65.92,66.16,12400.0,48.6828,48.8452,48.6606,48.8378,12400.0
2013-06-14 14:10:00,66.15,66.17,66.05,66.05,18400.0,48.8304,48.8452,48.7566,48.7566,18400.0
2013-06-14 14:15:00,66.08,66.23,66.05,66.2,34400.0,48.7787,48.8895,48.7566,48.8673,34400.0
2013-06-14 14:20:00,66.22,66.42,66.21,66.38,19200.0,48.8821,49.0297,48.8747,49.0002,19200.0
2013-06-14 14:25:00,66.33,66.36,66.17,66.17,23800.0,48.9633,48.9854,48.8452,48.8452,23800.0
2013-06-14 14:30:00,66.17,66.17,66.05,66.07,28600.0,48.8452,48.8452,48.7566,48.7714,28600.0
2013-06-14 14:35:00,66.06,66.23,66.02,66.21,42400.0,48.764,48.8895,48.7345,48.8747,42400.0
2013-06-14 14:40:00,66.2,66.21,66.17,66.2,12800.0,48.8673,48.8747,48.8452,48.8673,12800.0
2013-06-14 14:45:00,66.23,66.24,66.1,66.14,19000.0,48.8895,48.8968,48.7935,48.823,19000.0
2013-06-14 14:50:00,66.12,66.17,66.07,66.07,13600.0,48.8083,48.8452,48.7714,48.7714,13600.0
2013-06-14 14:55:00,66.02,66.05,65.87,65.9,33600.0,48.7345,48.7566,48.6237,48.6459,33600.0
2013-06-14 15:00:00,65.91,66.15,65.91,66.1,23800.0,48.6533,48.8304,48.6533,48.7935,23800.0
2013-06-14 15:05:00,66.11,66.11,66.05,66.06,32200.0,48.8009,48.8009,48.7566,48.764,32200.0
2013-06-14 15:10:00,66.05,66.08,66.0,66.08,28600.0,48.7566,48.7787,48.7197,48.7787,28600.0
2013-06-14 15:15:00,66.1,66.24,66.08,66.17,25000.0,48.7935,48.8968,48.7787,48.8452,25000.0
2013-06-14 15:20:00,66.16,66.24,66.08,66.09,28600.0,48.8378,48.8968,48.7787,48.7861,28600.0
2013-06-14 15:25:00,66.11,66.16,65.97,65.97,24600.0,48.8009,48.8378,48.6975,48.6975,24600.0
2013-06-14 15:30:00,65.98,66.08,65.92,65.95,30800.0,48.7049,48.7787,48.6606,48.6828,30800.0
2013-06-14 15:35:00,65.94,66.06,65.9,66.0,50800.0,48.6754,48.764,48.6459,48.7197,50800.0
2013-06-14 15:40:00,66.0,66.03,65.9,65.91,93000.0,48.7197,48.7418,48.6459,48.6533,93000.0
2013-06-14 15:45:00,65.89,65.91,65.75,65.86,151400.0,48.6385,48.6533,48.5351,48.6163,151400.0
2013-06-14 15:50:00,65.88,65.91,65.83,65.85,84400.0,48.6311,48.6533,48.5942,48.609,84400.0
2013-06-14 15:55:00,65.83,65.97,65.83,65.86,142600.0,48.5942,48.6975,48.5942,48.6163,142600.0
2013-06-17 09:30:00,66.6,66.88,66.58,66.81,49600.0,49.1626,49.3693,49.1478,49.3176,49600.0
2013-06-17 09:35:00,66.77,66.85,66.7,66.75,30600.0,49.2881,49.3471,49.2364,49.2733,30600.0
2013-06-17 09:40:00,66.78,67.0,66.78,66.94,90400.0,49.2955,49.4579,49.2955,49.4136,90400.0
2013-06-17 09:45:00,66.95,67.17,66.95,67.13,47400.0,49.421,49.5834,49.421,49.5538,47400.0
2013-06-17 09:50:00,67.14,67.17,66.79,66.81,49400.0,49.5612,49.5834,49.3028,49.3176,49400.0
2013-06-17 09:55:00,66.86,66.97,66.83,66.89,23800.0,49.3545,49.4357,49.3324,49.3767,23800.0
2013-06-17 10:00:00,66.97,67.01,66.64,66.64,36600.0,49.4357,49.4652,49.1921,49.1921,36600.0
2013-06-17 10:05:00,66.66,66.86,66.5,66.82,71000.0,49.2069,49.3545,49.0888,49.325,71000.0
2013-06-17 10:10:00,66.83,66.99,66.8,66.82,42000.0,49.3324,49.4505,49.3102,49.325,42000.0
2013-06-17 10:15:00,66.82,66.91,66.72,66.79,20400.0,49.325,49.3914,49.2512,49.3028,20400.0
2013-06-17 10:20:00,66.78,66.85,66.71,66.71,12600.0,49.2955,49.3471,49.2438,49.2438,12600.0
2013-06-17 10:25:00,66.75,66.79,66.63,66.63,22200.0,49.2733,49.3028,49.1847,49.1847,22200.0
2013-06-17 10:30:00,66.63,66.79,66.63,66.73,17200.0,49.1847,49.3028,49.1847,49.2586,17200.0
2013-06-17 10:35:00,66.73,66.75,66.64,66.69,13000.0,49.2586,49.2733,49.1921,49.229,13000.0
2013-06-17 10:40:00,66.67,66.68,66.54,66.55,35600.0,49.2143,49.2216,49.1183,49.1257,35600.0
2013-06-17 10:45:00,66.54,66.78,66.51,66.71,35000.0,49.1183,49.2955,49.0962,49.2438,35000.0
2013-06-17 10:50:00,66.76,66.83,66.72,66.75,30000.0,49.2807,49.3324,49.2512,49.2733,30000.0
2013-06-17 10:55:00,66.77,66.88,66.77,66.84,17400.0,49.2881,49.3693,49.2881,49.3398,17400.0
2013-06-17 11:00:00,66.82,66.89,66.79,66.85,37000.0,49.325,49.3767,49.3028,49.3471,37000.0
2013-06-17 11:05:00,66.88,66.92,66.79,66.87,19000.0,49.3693,49.3988,49.3028,49.3619,19000.0
2013-06-17 11:10:00,66.85,67.03,66.85,67.01,39200.0,49.3471,49.48,49.3471,49.4652,39200.0
2013-06-17 11:15:00,67.0,67.04,66.83,66.83,17400.0,49.4579,49.4874,49.3324,49.3324,17400.0
2013-06-17 11:20:00,66.86,66.89,66.82,66.82,10800.0,49.3545,49.3767,49.325,49.325,10800.0
2013-06-17 11:25:00,66.78,66.78,66.64,66.69,26200.0,49.2955,49.2955,49.1921,49.229,26200.0
2013-06-17 11:30:00,66.69,66.7,66.64,66.65,20400.0,49.229,49.2364,49.1921,49.1995,20400.0
2013-06-17 11:35:00,66.65,66.67,66.5,66.58,29000.0,49.1995,49.2143,49.0888,49.1478,29000.0
2013-06-17 11:40:00,66.61,66.64,66.55,66.57,18400.0,49.17,49.1921,49.1257,49.1404,18400.0
2013-06-17 11:45:00,66.56,66.64,66.56,66.59,11800.0,49.1331,49.1921,49.1331,49.1552,11800.0
2013-06-17 11:50:00,66.6,66.67,66.56,66.59,23800.0,49.1626,49.2143,49.1331,49.1552,23800.0
2013-06-17 11:55:00,66.58,66.64,66.53,66.61,14800.0,49.1478,49.1921,49.1109,49.17,14800.0
2013-06-17 12:00:00,66.6,66.6,66.5,66.56,16600.0,49.1626,49.1626,49.0888,49.1331,16600.0
2013-06-17 12:05:00,66.55,66.6,66.53,66.58,25000.0,49.1257,49.1626,49.1109,49.1478,25000.0
2013-06-17 12:10:00,66.57,66.58,66.45,66.45,20400.0,49.1404,49.1478,49.0519,49.0519,20400.0
2013-06-17 12:15:00,66.46,66.46,66.4,66.42,16800.0,49.0592,49.0592,49.015,49.0297,16800.0
2013-06-17 12:20:00,66.42,66.43,66.38,66.41,21000.0,49.0297,49.0371,49.0002,49.0223,21000.0
2013-06-17 12:25:00,66.39,66.45,66.36,66.36,13200.0,49.0076,49.0519,48.9854,48.9854,13200.0
2013-06-17 12:30:00,66.35,66.43,66.35,66.41,11600.0,48.978,49.0371,48.978,49.0223,11600.0
2013-06-17 12:35:00,66.42,66.5,66.42,66.48,21200.0,49.0297,49.0888,49.0297,49.074,21200.0
2013-06-17 12:40:00,66.48,66.74,66.48,66.74,60200.0,49.074,49.2659,49.074,49.2659,60200.0
2013-06-17 12:45:00,66.75,66.8,66.69,66.7,54800.0,49.2733,49.3102,49.229,49.2364,54800.0
2013-06-17 12:50:00,66.72,66.72,66.67,66.69,8000.0,49.2512,49.2512,49.2143,49.229,8000.0
2013-06-17 12:55:00,66.7,66.71,66.63,66.66,15800.0,49.2364,49.2438,49.1847,49.2069,15800.0
2013-06-17 13:00:00,66.64,66.7,66.63,66.68,12400.0,49.1921,49.2364,49.1847,49.2216,12400.0
2013-06-17 13:05:00,66.66,66.67,66.63,66.63,10200.0,49.2069,49.2143,49.1847,49.1847,10200.0
2013-06-17 13:10:00,66.63,66.64,66.58,66.62,12600.0,49.1847,49.1921,49.1478,49.1774,12600.0
2013-06-17 13:15:00,66.6,66.64,66.56,66.62,21200.0,49.1626,49.1921,49.1331,49.1774,21200.0
2013-06-17 13:20:00,66.62,66.74,66.6,66.73,21600.0,49.1774,49.2659,49.1626,49.2586,21600.0
2013-06-17 13:25:00,66.74,66.75,66.64,66.67,17400.0,49.2659,49.2733,49.1921,49.2143,17400.0
2013-06-17 13:30:00,66.67,66.84,66.65,66.84,16200.0,49.2143,49.3398,49.1995,49.3398,16200.0
2013-06-17 13:35:00,66.85,66.86,66.78,66.81,13200.0,49.3471,49.3545,49.2955,49.3176,13200.0
2013-06-17 13:40:00,66.81,66.83,66.78,66.83,13000.0,49.3176,49.3324,49.2955,49.3324,13000.0
2013-06-17 13:45:00,66.85,66.95,66.85,66.95,15800.0,49.3471,49.421,49.3471,49.421,15800.0
2013-06-17 13:50:00,66.94,67.02,66.92,66.94,14800.0,49.4136,49.4726,49.3988,49.4136,14800.0
2013-06-17 13:55:00,66.94,66.97,66.9,66.9,20200.0,49.4136,49.4357,49.384,49.384,20200.0
2013-06-17 14:00:00,66.91,66.96,66.9,66.92,8800.0,49.3914,49.4283,49.384,49.3988,8800.0
2013-06-17 14:05:00,66.92,66.92,66.73,66.76,26000.0,49.3988,49.3988,49.2586,49.2807,26000.0
2013-06-17 14:10:00,66.75,66.81,66.66,66.73,58000.0,49.2733,49.3176,49.2069,49.2586,58000.0
2013-06-17 14:15:00,66.72,66.75,66.61,66.65,12600.0,49.2512,49.2733,49.17,49.1995,12600.0
2013-06-17 14:20:00,66.66,66.67,66.41,66.41,20600.0,49.2069,49.2143,49.0223,49.0223,20600.0
2013-06-17 14:25:00,66.41,66.48,66.35,66.44,47600.0,49.0223,49.074,48.978,49.0445,47600.0
2013-06-17 14:30:00,66.44,66.57,66.35,66.56,18000.0,49.0445,49.1404,48.978,49.1331,18000.0
2013-06-17 14:35:00,66.56,66.57,66.49,66.5,11600.0,49.1331,49.1404,49.0814,49.0888,11600.0
2013-06-17 14:40:00,66.52,66.55,66.45,66.47,21800.0,49.1035,49.1257,49.0519,49.0666,21800.0
2013-06-17 14:45:00,66.47,66.47,66.3,66.3,19600.0,49.0666,49.0666,48.9411,48.9411,19600.0
2013-06-17 14:50:00,66.29,66.33,66.15,66.18,44000.0,48.9338,48.9633,48.8304,48.8526,44000.0
2013-06-17 14:55:00,66.17,66.29,66.08,66.29,22000.0,48.8452,48.9338,48.7787,48.9338,22000.0
2013-06-17 15:00:00,66.27,66.36,66.21,66.35,13600.0,48.919,48.9854,48.8747,48.978,13600.0
2013-06-17 15:05:00,66.36,66.42,66.25,66.36,15400.0,48.9854,49.0297,48.9042,48.9854,15400.0
2013-06-17 15:10:00,66.33,66.36,66.18,66.24,16800.0,48.9633,48.9854,48.8526,48.8968,16800.0
2013-06-17 15:15:00,66.23,66.35,66.18,66.32,16200.0,48.8895,48.978,48.8526,48.9559,16200.0
2013-06-17 15:20:00,66.33,66.36,66.17,66.33,27800.0,48.9633,48.9854,48.8452,48.9633,27800.0
2013-06-17 15:25:00,66.31,66.38,66.28,66.35,20800.0,48.9485,49.0002,48.9264,48.978,20800.0
2013-06-17 15:30:00,66.36,66.58,66.35,66.56,39400.0,48.9854,49.1478,48.978,49.1331,39400.0
2013-06-17 15:35:00,66.57,66.75,66.56,66.68,39400.0,49.1404,49.2733,49.1331,49.2216,39400.0
2013-06-17 15:40:00,66.67,66.71,66.58,66.62,53400.0,49.2143,49.2438,49.1478,49.1774,53400.0
2013-06-17 15:45:00,66.61,66.64,66.54,66.61,66400.0,49.17,49.1921,49.1183,49.17,66400.0
2013-06-17 15:50:00,66.58,66.65,66.52,66.55,68400.0,49.1478,49.1995,49.1035,49.1257,68400.0
2013-06-17 15:55:00,66.53,66.69,66.5,66.67,101400.0,49.1109,49.229,49.0888,49.2143,101400.0
2013-06-18 09:30:00,66.75,66.93,66.61,66.72,22000.0,49.2733,49.4062,49.17,49.2512,22000.0
2013-06-18 09:35:00,66.7,66.95,66.64,66.85,12600.0,49.2364,49.421,49.1921,49.3471,12600.0
2013-06-18 09:40:00,66.89,66.89,66.57,66.61,38200.0,49.3767,49.3767,49.1404,49.17,38200.0
2013-06-18 09:45:00,66.67,66.86,66.61,66.8,21400.0,49.2143,49.3545,49.17,49.3102,21400.0
2013-06-18 09:50:00,66.8,67.08,66.78,67.0,110600.0,49.3102,49.5169,49.2955,49.4579,110600.0
2013-06-18 09:55:00,66.98,67.21,66.9,67.2,65800.0,49.4431,49.6129,49.384,49.6055,65800.0
2013-06-18 10:00:00,67.19,67.29,67.08,67.2,34600.0,49.5981,49.6719,49.5169,49.6055,34600.0
2013-06-18 10:05:00,67.14,67.45,67.13,67.43,96200.0,49.5612,49.79,49.5538,49.7753,96200.0
2013-06-18 10:10:00,67.45,67.49,67.35,67.45,70600.0,49.79,49.8196,49.7162,49.79,70600.0
2013-06-18 10:15:00,67.47,67.48,67.35,67.47,24800.0,49.8048,49.8122,49.7162,49.8048,24800.0
2013-06-18 10:20:00,67.46,67.49,67.37,67.49,20600.0,49.7974,49.8196,49.731,49.8196,20600.0
2013-06-18 10:25:00,67.48,67.53,67.42,67.53,42400.0,49.8122,49.8491,49.7679,49.8491,42400.0
2013-06-18 10:30:00,67.51,67.73,67.51,67.64,53400.0,49.8343,49.9967,49.8343,49.9303,53400.0
2013-06-18 10:35:00,67.69,67.74,67.66,67.69,26400.0,49.9672,50.0041,49.9451,49.9672,26400.0
2013-06-18 10:40:00,67.66,67.69,67.53,67.6,34800.0,49.9451,49.9672,49.8491,49.9008,34800.0
2013-06-18 10:45:00,67.6,67.67,67.46,67.49,33800.0,49.9008,49.9524,49.7974,49.8196,33800.0
2013-06-18 10:50:00,67.5,67.5,67.43,67.45,19000.0,49.827,49.827,49.7753,49.79,19000.0
2013-06-18 10:55:00,67.44,67.59,67.42,67.59,20800.0,49.7827,49.8934,49.7679,49.8934,20800.0
2013-06-18 11:00:00,67.6,67.69,67.58,67.61,29200.0,49.9008,49.9672,49.886,49.9082,29200.0
2013-06-18 11:05:00,67.61,67.67,67.58,67.62,12400.0,49.9082,49.9524,49.886,49.9155,12400.0
2013-06-18 11:10:00,67.61,67.64,67.57,67.58,20000.0,49.9082,49.9303,49.8786,49.886,20000.0
2013-06-18 11:15:00,67.6,67.67,67.6,67.63,23200.0,49.9008,49.9524,49.9008,49.9229,23200.0
2013-06-18 11:20:00,67.64,67.65,67.56,67.6,12400.0,49.9303,49.9377,49.8712,49.9008,12400.0
2013-06-18 11:25:00,67.61,67.77,67.61,67.75,29600.0,49.9082,50.0263,49.9082,50.0115,29600.0
2013-06-18 11:30:00,67.75,67.98,67.75,67.91,58400.0,50.0115,50.1813,50.0115,50.1296,58400.0
2013-06-18 11:35:00,67.91,67.91,67.76,67.76,19200.0,50.1296,50.1296,50.0189,50.0189,19200.0
2013-06-18 11:40:00,67.77,67.88,67.77,67.86,18600.0,50.0263,50.1075,50.0263,50.0927,18600.0
2013-06-18 11:45:00,67.88,67.88,67.72,67.75,26400.0,50.1075,50.1075,49.9894,50.0115,26400.0
2013-06-18 11:50:00,67.74,67.75,67.68,67.75,22800.0,50.0041,50.0115,49.9598,50.0115,22800.0
2013-06-18 11:55:00,67.74,67.74,67.6,67.64,26400.0,50.0041,50.0041,49.9008,49.9303,26400.0
2013-06-18 12:00:00,67.65,67.65,67.61,67.64,32200.0,49.9377,49.9377,49.9082,49.9303,32200.0
2013-06-18 12:05:00,67.64,67.66,67.5,67.56,35800.0,49.9303,49.9451,49.827,49.8712,35800.0
2013-06-18 12:10:00,67.56,67.61,67.53,67.61,20200.0,49.8712,49.9082,49.8491,49.9082,20200.0
2013-06-18 12:15:00,67.61,67.65,67.6,67.63,22800.0,49.9082,49.9377,49.9008,49.9229,22800.0
2013-06-18 12:20:00,67.58,67.58,67.52,67.54,17400.0,49.886,49.886,49.8417,49.8565,17400.0
2013-06-18 12:25:00,67.54,67.61,67.53,67.6,18400.0,49.8565,49.9082,49.8491,49.9008,18400.0
2013-06-18 12:30:00,67.61,67.71,67.61,67.67,16000.0,49.9082,49.982,49.9082,49.9524,16000.0
2013-06-18 12:35:00,67.67,67.72,67.66,67.71,17800.0,49.9524,49.9894,49.9451,49.982,17800.0
2013-06-18 12:40:00,67.73,67.73,67.69,67.73,16600.0,49.9967,49.9967,49.9672,49.9967,16600.0
2013-06-18 12:45:00,67.73,67.74,67.68,67.72,18800.0,49.9967,50.0041,49.9598,49.9894,18800.0
2013-06-18 12:50:00,67.73,67.75,67.71,67.73,18000.0,49.9967,50.0115,49.982,49.9967,18000.0
2013-06-18 12:55:00,67.74,67.81,67.72,67.76,24400.0,50.0041,50.0558,49.9894,50.0189,24400.0
2013-06-18 13:00:00,67.76,67.78,67.63,67.64,27200.0,50.0189,50.0336,49.9229,49.9303,27200.0
2013-06-18 13:05:00,67.64,67.68,67.62,67.64,21800.0,49.9303,49.9598,49.9155,49.9303,21800.0
2013-06-18 13:10:00,67.64,67.67,67.64,67.67,19000.0,49.9303,49.9524,49.9303,49.9524,19000.0
2013-06-18 13:15:00,67.67,67.7,67.6,67.7,29600.0,49.9524,49.9746,49.9008,49.9746,29600.0
2013-06-18 13:20:00,67.72,67.72,67.63,67.65,14800.0,49.9894,49.9894,49.9229,49.9377,14800.0
2013-06-18 13:25:00,67.64,67.67,67.61,67.62,28400.0,49.9303,49.9524,49.9082,49.9155,28400.0
2013-06-18 13:30:00,67.6,67.7,67.6,67.67,28000.0,49.9008,49.9746,49.9008,49.9524,28000.0
2013-06-18 13:35:00,67.64,67.7,67.6,67.6,16000.0,49.9303,49.9746,49.9008,49.9008,16000.0
2013-06-18 13:40:00,67.58,67.72,67.58,67.7,33200.0,49.886,49.9894,49.886,49.9746,33200.0
2013-06-18 13:45:00,67.7,67.76,67.66,67.73,24800.0,49.9746,50.0189,49.9451,49.9967,24800.0
2013-06-18 13:50:00,67.71,67.85,67.7,67.84,36600.0,49.982,50.0853,49.9746,50.0779,36600.0
2013-06-18 13:55:00,67.81,67.81,67.7,67.74,23200.0,50.0558,50.0558,49.9746,50.0041,23200.0
2013-06-18 14:00:00,67.74,67.74,67.64,67.68,21800.0,50.0041,50.0041,49.9303,49.9598,21800.0
2013-06-18 14:05:00,67.7,67.79,67.7,67.78,11400.0,49.9746,50.041,49.9746,50.0336,11400.0
2013-06-18 14:10:00,67.78,67.86,67.78,67.83,11600.0,50.0336,50.0927,50.0336,50.0706,11600.0
2013-06-18 14:15:00,67.8,67.8,67.75,67.77,8800.0,50.0484,50.0484,50.0115,50.0263,8800.0
2013-06-18 14:20:00,67.79,67.83,67.76,67.8,10600.0,50.041,50.0706,50.0189,50.0484,10600.0
2013-06-18 14:25:00,67.77,67.81,67.67,67.7,33000.0,50.0263,50.0558,49.9524,49.9746,33000.0
2013-06-18 14:30:00,67.7,67.71,67.67,67.7,16200.0,49.9746,49.982,49.9524,49.9746,16200.0
2013-06-18 14:35:00,67.69,67.71,67.64,67.64,21000.0,49.9672,49.982,49.9303,49.9303,21000.0
2013-06-18 14:40:00,67.63,67.7,67.62,67.64,20400.0,49.9229,49.9746,49.9155,49.9303,20400.0
2013-06-18 14:45:00,67.64,67.8,67.64,67.78,21600.0,49.9303,50.0484,49.9303,50.0336,21600.0
2013-06-18 14:50:00,67.76,67.76,67.64,67.66,18800.0,50.0189,50.0189,49.9303,49.9451,18800.0
2013-06-18 14:55:00,67.66,67.67,67.54,67.59,41200.0,49.9451,49.9524,49.8565,49.8934,41200.0
2013-06-18 15:00:00,67.58,67.61,67.51,67.54,42000.0,49.886,49.9082,49.8343,49.8565,42000.0
2013-06-18 15:05:00,67.53,67.54,67.45,67.51,27200.0,49.8491,49.8565,49.79,49.8343,27200.0
2013-06-18 15:10:00,67.5,67.51,67.38,67.38,33000.0,49.827,49.8343,49.7384,49.7384,33000.0
2013-06-18 15:15:00,67.39,67.41,67.31,67.38,57800.0,49.7458,49.7605,49.6867,49.7384,57800.0
2013-06-18 15:20:00,67.38,67.4,67.25,67.28,43600.0,49.7384,49.7531,49.6424,49.6646,43600.0
2013-06-18 15:25:00,67.29,67.47,67.28,67.47,49400.0,49.6719,49.8048,49.6646,49.8048,49400.0
2013-06-18 15:30:00,67.47,67.49,67.41,67.46,34000.0,49.8048,49.8196,49.7605,49.7974,34000.0
2013-06-18 15:35:00,67.44,67.49,67.44,67.47,69200.0,49.7827,49.8196,49.7827,49.8048,69200.0
2013-06-18 15:40:00,67.47,67.5,67.36,67.36,30600.0,49.8048,49.827,49.7236,49.7236,30600.0
2013-06-18 15:45:00,67.36,67.41,67.35,67.37,50200.0,49.7236,49.7605,49.7162,49.731,50200.0
2013-06-18 15:50:00,67.39,67.42,67.31,67.33,56400.0,49.7458,49.7679,49.6867,49.7015,56400.0
2013-06-18 15:55:00,67.33,67.51,67.33,67.51,192800.0,49.7015,49.8343,49.7015,49.8343,192800.0
2013-06-19 09:30:00,67.49,67.86,67.39,67.68,50600.0,49.8196,50.0927,49.7458,49.9598,50600.0
2013-06-19 09:35:00,67.58,68.31,67.58,68.01,101400.0,49.886,50.4249,49.886,50.2034,101400.0
2013-06-19 09:40:00,68.01,68.13,67.85,67.88,32400.0,50.2034,50.292,50.0853,50.1075,32400.0
2013-06-19 09:45:00,67.91,67.95,67.83,67.86,17800.0,50.1296,50.1591,50.0706,50.0927,17800.0
2013-06-19 09:50:00,67.85,68.11,67.83,67.89,24800.0,50.0853,50.2772,50.0706,50.1148,24800.0
2013-06-19 09:55:00,67.92,68.01,67.88,68.01,30200.0,50.137,50.2034,50.1075,50.2034,30200.0
2013-06-19 10:00:00,67.92,68.26,67.89,68.1,39400.0,50.137,50.388,50.1148,50.2699,39400.0
2013-06-19 10:05:00,68.1,68.2,68.09,68.14,35200.0,50.2699,50.3437,50.2625,50.2994,35200.0
2013-06-19 10:10:00,68.17,68.17,68.05,68.08,20200.0,50.3215,50.3215,50.2329,50.2551,20200.0
2013-06-19 10:15:00,68.08,68.29,68.06,68.26,67600.0,50.2551,50.4101,50.2403,50.388,67600.0
2013-06-19 10:20:00,68.25,68.39,68.25,68.38,25800.0,50.3806,50.4839,50.3806,50.4765,25800.0
2013-06-19 10:25:00,68.36,68.5,68.36,68.5,72200.0,50.4618,50.5651,50.4618,50.5651,72200.0
2013-06-19 10:30:00,68.49,68.72,68.46,68.72,83200.0,50.5577,50.7275,50.5356,50.7275,83200.0
2013-06-19 10:35:00,68.67,68.86,68.65,68.8,55400.0,50.6906,50.8309,50.6759,50.7866,55400.0
2013-06-19 10:40:00,68.77,68.8,68.71,68.71,58400.0,50.7644,50.7866,50.7201,50.7201,58400.0
2013-06-19 10:45:00,68.74,68.74,68.47,68.54,46200.0,50.7423,50.7423,50.543,50.5947,46200.0
2013-06-19 10:50:00,68.56,68.58,68.46,68.46,16600.0,50.6094,50.6242,50.5356,50.5356,16600.0
2013-06-19 10:55:00,68.45,68.55,68.45,68.48,92000.0,50.5282,50.602,50.5282,50.5504,92000.0
2013-06-19 11:00:00,68.48,68.58,68.46,68.5,35400.0,50.5504,50.6242,50.5356,50.5651,35400.0
2013-06-19 11:05:00,68.51,68.55,68.44,68.5,51000.0,50.5725,50.602,50.5208,50.5651,51000.0
2013-06-19 11:10:00,68.48,68.56,68.43,68.56,41000.0,50.5504,50.6094,50.5135,50.6094,41000.0
2013-06-19 11:15:00,68.56,68.61,68.55,68.58,15400.0,50.6094,50.6463,50.602,50.6242,15400.0
2013-06-19 11:20:00,68.58,68.58,68.5,68.52,19200.0,50.6242,50.6242,50.5651,50.5799,19200.0
2013-06-19 11:25:00,68.53,68.53,68.47,68.52,16600.0,50.5873,50.5873,50.543,50.5799,16600.0
2013-06-19 11:30:00,68.52,68.54,68.46,68.51,23400.0,50.5799,50.5947,50.5356,50.5725,23400.0
2013-06-19 11:35:00,68.54,68.57,68.41,68.47,26200.0,50.5947,50.6168,50.4987,50.543,26200.0
2013-06-19 11:40:00,68.48,68.48,68.36,68.39,22200.0,50.5504,50.5504,50.4618,50.4839,22200.0
2013-06-19 11:45:00,68.39,68.41,68.3,68.33,12600.0,50.4839,50.4987,50.4175,50.4396,12600.0
2013-06-19 11:50:00,68.33,68.39,68.32,68.37,15600.0,50.4396,50.4839,50.4323,50.4692,15600.0
2013-06-19 11:55:00,68.36,68.36,68.25,68.25,17200.0,50.4618,50.4618,50.3806,50.3806,17200.0
2013-06-19 12:00:00,68.23,68.31,68.23,68.26,15400.0,50.3658,50.4249,50.3658,50.388,15400.0
2013-06-19 12:05:00,68.27,68.31,68.23,68.24,29600.0,50.3953,50.4249,50.3658,50.3732,29600.0
2013-06-19 12:10:00,68.23,68.3,68.21,68.26,13400.0,50.3658,50.4175,50.3511,50.388,13400.0
2013-06-19 12:15:00,68.26,68.29,68.2,68.24,18800.0,50.388,50.4101,50.3437,50.3732,18800.0
2013-06-19 12:20:00,68.23,68.29,68.22,68.27,14800.0,50.3658,50.4101,50.3584,50.3953,14800.0
2013-06-19 12:25:00,68.3,68.42,68.29,68.39,18200.0,50.4175,50.5061,50.4101,50.4839,18200.0
2013-06-19 12:30:00,68.38,68.42,68.27,68.42,11600.0,50.4765,50.5061,50.3953,50.5061,11600.0
2013-06-19 12:35:00,68.39,68.46,68.35,68.41,13600.0,50.4839,50.5356,50.4544,50.4987,13600.0
2013-06-19 12:40:00,68.45,68.54,68.45,68.52,7000.0,50.5282,50.5947,50.5282,50.5799,7000.0
2013-06-19 12:45:00,68.52,68.59,68.52,68.54,6000.0,50.5799,50.6316,50.5799,50.5947,6000.0
2013-06-19 12:50:00,68.56,68.61,68.48,68.57,24800.0,50.6094,50.6463,50.5504,50.6168,24800.0
2013-06-19 12:55:00,68.6,68.6,68.41,68.42,9600.0,50.6389,50.6389,50.4987,50.5061,9600.0
2013-06-19 13:00:00,68.4,68.46,68.38,68.44,16200.0,50.4913,50.5356,50.4765,50.5208,16200.0
2013-06-19 13:05:00,68.42,68.42,68.36,68.41,12600.0,50.5061,50.5061,50.4618,50.4987,12600.0
2013-06-19 13:10:00,68.41,68.46,68.31,68.35,36200.0,50.4987,50.5356,50.4249,50.4544,36200.0
2013-06-19 13:15:00,68.37,68.44,68.33,68.44,6200.0,50.4692,50.5208,50.4396,50.5208,6200.0
2013-06-19 13:20:00,68.45,68.45,68.35,68.41,11400.0,50.5282,50.5282,50.4544,50.4987,11400.0
2013-06-19 13:25:00,68.41,68.48,68.41,68.44,12600.0,50.4987,50.5504,50.4987,50.5208,12600.0
2013-06-19 13:30:00,68.44,68.44,68.36,68.36,9200.0,50.5208,50.5208,50.4618,50.4618,9200.0
2013-06-19 13:35:00,68.35,68.39,68.34,68.36,10200.0,50.4544,50.4839,50.447,50.4618,10200.0
2013-06-19 13:40:00,68.33,68.46,68.33,68.4,5600.0,50.4396,50.5356,50.4396,50.4913,5600.0
2013-06-19 13:45:00,68.42,68.46,68.35,68.35,15000.0,50.5061,50.5356,50.4544,50.4544,15000.0
2013-06-19 13:50:00,68.35,68.5,68.35,68.47,28400.0,50.4544,50.5651,50.4544,50.543,28400.0
2013-06-19 13:55:00,68.46,68.67,68.46,68.61,12600.0,50.5356,50.6906,50.5356,50.6463,12600.0
2013-06-19 14:00:00,68.61,68.73,68.19,68.24,88200.0,50.6463,50.7349,50.3363,50.3732,88200.0
2013-06-19 14:05:00,68.22,68.44,68.15,68.44,87200.0,50.3584,50.5208,50.3068,50.5208,87200.0
2013-06-19 14:10:00,68.44,68.86,68.29,68.81,57000.0,50.5208,50.8309,50.4101,50.794,57000.0
2013-06-19 14:15:00,68.81,68.92,68.71,68.77,48600.0,50.794,50.8752,50.7201,50.7644,48600.0
2013-06-19 14:20:00,68.77,68.85,68.57,68.67,27800.0,50.7644,50.8235,50.6168,50.6906,27800.0
2013-06-19 14:25:00,68.68,68.74,68.51,68.68,29000.0,50.698,50.7423,50.5725,50.698,29000.0
2013-06-19 14:30:00,68.67,68.78,68.53,68.6,64600.0,50.6906,50.7718,50.5873,50.6389,64600.0
2013-06-19 14:35:00,68.64,69.0,68.55,68.71,65800.0,50.6685,50.9342,50.602,50.7201,65800.0
2013-06-19 14:40:00,68.71,68.99,68.6,68.88,42600.0,50.7201,50.9268,50.6389,50.8456,42600.0
2013-06-19 14:45:00,68.91,68.91,68.36,68.54,55400.0,50.8678,50.8678,50.4618,50.5947,55400.0
2013-06-19 14:50:00,68.52,68.55,68.35,68.44,40000.0,50.5799,50.602,50.4544,50.5208,40000.0
2013-06-19 14:55:00,68.44,68.45,68.05,68.15,80200.0,50.5208,50.5282,50.2329,50.3068,80200.0
2013-06-19 15:00:00,68.15,68.27,67.96,68.21,89800.0,50.3068,50.3953,50.1665,50.3511,89800.0
2013-06-19 15:05:00,68.29,68.33,68.04,68.14,42400.0,50.4101,50.4396,50.2256,50.2994,42400.0
2013-06-19 15:10:00,68.11,68.23,68.04,68.14,86000.0,50.2772,50.3658,50.2256,50.2994,86000.0
2013-06-19 15:15:00,68.14,68.3,68.05,68.06,55600.0,50.2994,50.4175,50.2329,50.2403,55600.0
2013-06-19 15:20:00,68.08,68.33,68.08,68.28,47000.0,50.2551,50.4396,50.2551,50.4027,47000.0
2013-06-19 15:25:00,68.28,68.52,68.26,68.5,59000.0,50.4027,50.5799,50.388,50.5651,59000.0
2013-06-19 15:30:00,68.5,68.63,68.29,68.39,72600.0,50.5651,50.6611,50.4101,50.4839,72600.0
2013-06-19 15:35:00,68.43,68.53,68.34,68.35,107800.0,50.5135,50.5873,50.447,50.4544,107800.0
2013-06-19 15:40:00,68.36,68.4,68.18,68.28,57400.0,50.4618,50.4913,50.3289,50.4027,57400.0
2013-06-19 15:45:00,68.25,68.26,67.86,67.98,102400.0,50.3806,50.388,50.0927,50.1813,102400.0
2013-06-19 15:50:00,67.95,68.13,67.85,68.13,81200.0,50.1591,50.292,50.0853,50.292,81200.0
2013-06-19 15:55:00,68.09,68.11,67.8,67.83,167600.0,50.2625,50.2772,50.0484,50.0706,167600.0
2013-06-20 09:30:00,66.86,66.95,66.01,66.66,194400.0,49.3545,49.421,48.7271,49.2069,194400.0
2013-06-20 09:35:00,66.61,66.61,65.67,66.0,151000.0,49.17,49.17,48.4761,48.7197,151000.0
2013-06-20 09:40:00,66.08,66.36,65.89,66.32,90600.0,48.7787,48.9854,48.6385,48.9559,90600.0
2013-06-20 09:45:00,66.35,66.61,66.35,66.54,55400.0,48.978,49.17,48.978,49.1183,55400.0
2013-06-20 09:50:00,66.51,66.54,66.33,66.46,54600.0,49.0962,49.1183,48.9633,49.0592,54600.0
2013-06-20 09:55:00,66.43,66.46,66.13,66.13,40600.0,49.0371,49.0592,48.8156,48.8156,40600.0
2013-06-20 10:00:00,66.13,66.5,66.13,66.21,64000.0,48.8156,49.0888,48.8156,48.8747,64000.0
2013-06-20 10:05:00,66.24,66.29,66.13,66.24,41200.0,48.8968,48.9338,48.8156,48.8968,41200.0
2013-06-20 10:10:00,66.19,66.26,66.0,66.0,53600.0,48.8599,48.9116,48.7197,48.7197,53600.0
2013-06-20 10:15:00,65.97,66.02,65.8,65.85,54200.0,48.6975,48.7345,48.5721,48.609,54200.0
2013-06-20 10:20:00,65.83,65.97,65.78,65.92,35600.0,48.5942,48.6975,48.5573,48.6606,35600.0
2013-06-20 10:25:00,65.97,66.03,65.89,65.99,33600.0,48.6975,48.7418,48.6385,48.7123,33600.0
2013-06-20 10:30:00,65.99,66.01,65.76,65.82,55600.0,48.7123,48.7271,48.5425,48.5868,55600.0
2013-06-20 10:35:00,65.8,65.95,65.75,65.87,48400.0,48.5721,48.6828,48.5351,48.6237,48400.0
2013-06-20 10:40:00,65.86,66.08,65.86,65.95,68200.0,48.6163,48.7787,48.6163,48.6828,68200.0
2013-06-20 10:45:00,65.97,65.97,65.88,65.92,52000.0,48.6975,48.6975,48.6311,48.6606,52000.0
2013-06-20 10:50:00,65.9,66.14,65.9,66.08,79800.0,48.6459,48.823,48.6459,48.7787,79800.0
2013-06-20 10:55:00,66.13,66.16,66.02,66.03,44800.0,48.8156,48.8378,48.7345,48.7418,44800.0
2013-06-20 11:00:00,66.03,66.15,65.99,66.05,49800.0,48.7418,48.8304,48.7123,48.7566,49800.0
2013-06-20 11:05:00,66.05,66.08,65.96,65.96,35800.0,48.7566,48.7787,48.6902,48.6902,35800.0
2013-06-20 11:10:00,65.94,65.99,65.89,65.98,52800.0,48.6754,48.7123,48.6385,48.7049,52800.0
2013-06-20 11:15:00,65.97,66.01,65.86,65.92,28000.0,48.6975,48.7271,48.6163,48.6606,28000.0
2013-06-20 11:20:00,65.9,65.96,65.83,65.86,29000.0,48.6459,48.6902,48.5942,48.6163,29000.0
2013-06-20 11:25:00,65.85,65.9,65.78,65.82,39600.0,48.609,48.6459,48.5573,48.5868,39600.0
2013-06-20 11:30:00,65.83,66.04,65.82,65.89,36200.0,48.5942,48.7492,48.5868,48.6385,36200.0
2013-06-20 11:35:00,65.87,66.08,65.87,66.08,24400.0,48.6237,48.7787,48.6237,48.7787,24400.0
2013-06-20 11:40:00,66.07,66.07,65.97,65.98,33800.0,48.7714,48.7714,48.6975,48.7049,33800.0
2013-06-20 11:45:00,65.98,66.05,65.95,66.05,24800.0,48.7049,48.7566,48.6828,48.7566,24800.0
2013-06-20 11:50:00,66.06,66.24,66.06,66.22,26200.0,48.764,48.8968,48.764,48.8821,26200.0
2013-06-20 11:55:00,66.22,66.33,66.13,66.14,32400.0,48.8821,48.9633,48.8156,48.823,32400.0
2013-06-20 12:00:00,66.12,66.31,66.11,66.23,23400.0,48.8083,48.9485,48.8009,48.8895,23400.0
2013-06-20 12:05:00,66.23,66.3,66.15,66.27,19400.0,48.8895,48.9411,48.8304,48.919,19400.0
2013-06-20 12:10:00,66.3,66.44,66.3,66.44,23400.0,48.9411,49.0445,48.9411,49.0445,23400.0
2013-06-20 12:15:00,66.44,66.45,66.32,66.35,24600.0,49.0445,49.0519,48.9559,48.978,24600.0
2013-06-20 12:20:00,66.33,66.39,66.3,66.39,21600.0,48.9633,49.0076,48.9411,49.0076,21600.0
2013-06-20 12:25:00,66.4,66.41,66.22,66.25,16600.0,49.015,49.0223,48.8821,48.9042,16600.0
2013-06-20 12:30:00,66.24,66.51,66.24,66.38,33000.0,48.8968,49.0962,48.8968,49.0002,33000.0
2013-06-20 12:35:00,66.39,66.39,66.22,66.22,15400.0,49.0076,49.0076,48.8821,48.8821,15400.0
2013-06-20 12:40:00,66.21,66.25,66.19,66.25,17000.0,48.8747,48.9042,48.8599,48.9042,17000.0
2013-06-20 12:45:00,66.26,66.3,66.24,66.25,19000.0,48.9116,48.9411,48.8968,48.9042,19000.0
2013-06-20 12:50:00,66.22,66.3,66.06,66.06,26600.0,48.8821,48.9411,48.764,48.764,26600.0
2013-06-20 12:55:00,66.09,66.2,66.08,66.14,14200.0,48.7861,48.8673,48.7787,48.823,14200.0
2013-06-20 13:00:00,66.14,66.25,66.14,66.17,19000.0,48.823,48.9042,48.823,48.8452,19000.0
2013-06-20 13:05:00,66.16,66.21,66.06,66.2,36000.0,48.8378,48.8747,48.764,48.8673,36000.0
2013-06-20 13:10:00,66.21,66.3,66.16,66.16,29000.0,48.8747,48.9411,48.8378,48.8378,29000.0
2013-06-20 13:15:00,66.14,66.16,65.88,65.94,26800.0,48.823,48.8378,48.6311,48.6754,26800.0
2013-06-20 13:20:00,65.9,66.1,65.9,66.08,17600.0,48.6459,48.7935,48.6459,48.7787,17600.0
2013-06-20 13:25:00,66.07,66.07,65.99,66.02,20600.0,48.7714,48.7714,48.7123,48.7345,20600.0
2013-06-20 13:30:00,66.0,66.07,65.99,66.05,20400.0,48.7197,48.7714,48.7123,48.7566,20400.0
2013-06-20 13:35:00,66.05,66.14,65.96,65.97,55600.0,48.7566,48.823,48.6902,48.6975,55600.0
2013-06-20 13:40:00,65.99,66.12,65.95,66.09,31200.0,48.7123,48.8083,48.6828,48.7861,31200.0
2013-06-20 13:45:00,66.13,66.25,65.99,66.22,40600.0,48.8156,48.9042,48.7123,48.8821,40600.0
2013-06-20 13:50:00,66.21,66.23,66.07,66.22,27800.0,48.8747,48.8895,48.7714,48.8821,27800.0
2013-06-20 13:55:00,66.2,66.28,66.05,66.28,40400.0,48.8673,48.9264,48.7566,48.9264,40400.0
2013-06-20 14:00:00,66.28,66.36,66.1,66.24,34200.0,48.9264,48.9854,48.7935,48.8968,34200.0
2013-06-20 14:05:00,66.23,66.23,66.08,66.09,17400.0,48.8895,48.8895,48.7787,48.7861,17400.0
2013-06-20 14:10:00,66.06,66.1,65.94,65.97,26400.0,48.764,48.7935,48.6754,48.6975,26400.0
2013-06-20 14:15:00,65.98,66.11,65.94,65.94,18800.0,48.7049,48.8009,48.6754,48.6754,18800.0
2013-06-20 14:20:00,65.97,65.97,65.83,65.85,48400.0,48.6975,48.6975,48.5942,48.609,48400.0
2013-06-20 14:25:00,65.82,65.96,65.73,65.77,47000.0,48.5868,48.6902,48.5204,48.5499,47000.0
2013-06-20 14:30:00,65.78,65.8,65.63,65.7,39200.0,48.5573,48.5721,48.4466,48.4982,39200.0
2013-06-20 14:35:00,65.71,65.74,65.56,65.56,29400.0,48.5056,48.5278,48.3949,48.3949,29400.0
2013-06-20 14:40:00,65.55,65.57,65.51,65.54,32600.0,48.3875,48.4023,48.358,48.3801,32600.0
2013-06-20 14:45:00,65.53,65.53,65.46,65.48,56200.0,48.3727,48.3727,48.3211,48.3358,56200.0
2013-06-20 14:50:00,65.49,65.49,65.32,65.34,36800.0,48.3432,48.3432,48.2177,48.2325,36800.0
2013-06-20 14:55:00,65.33,65.36,65.08,65.11,32200.0,48.2251,48.2473,48.0406,48.0627,32200.0
2013-06-20 15:00:00,65.11,65.22,65.07,65.15,23800.0,48.0627,48.1439,48.0332,48.0922,23800.0
2013-06-20 15:05:00,65.16,65.34,65.14,65.31,25400.0,48.0996,48.2325,48.0849,48.2103,25400.0
2013-06-20 15:10:00,65.32,65.32,65.17,65.18,27000.0,48.2177,48.2177,48.107,48.1144,27000.0
2013-06-20 15:15:00,65.16,65.21,65.05,65.05,40200.0,48.0996,48.1365,48.0184,48.0184,40200.0
2013-06-20 15:20:00,65.05,65.08,64.89,65.01,36000.0,48.0184,48.0406,47.9003,47.9889,36000.0
2013-06-20 15:25:00,65.03,65.17,65.02,65.17,38600.0,48.0037,48.107,47.9963,48.107,38600.0
2013-06-20 15:30:00,65.14,65.2,64.98,65.03,42200.0,48.0849,48.1291,47.9667,48.0037,42200.0
2013-06-20 15:35:00,65.04,65.22,65.02,65.13,92000.0,48.011,48.1439,47.9963,48.0775,92000.0
2013-06-20 15:40:00,65.11,65.24,65.07,65.22,105200.0,48.0627,48.1587,48.0332,48.1439,105200.0
2013-06-20 15:45:00,65.22,65.42,65.11,65.38,132200.0,48.1439,48.2915,48.0627,48.262,132200.0
2013-06-20 15:50:00,65.36,65.57,65.3,65.51,173800.0,48.2473,48.4023,48.203,48.358,173800.0
2013-06-20 15:55:00,65.51,65.71,65.49,65.49,253400.0,48.358,48.5056,48.3432,48.3432,253400.0
2013-06-21 09:30:00,66.13,66.2,65.33,65.37,670200.0,48.8156,48.8673,48.2251,48.2546,670200.0
2013-06-21 09:35:00,65.36,65.38,64.92,64.92,88400.0,48.2473,48.262,47.9225,47.9225,88400.0
2013-06-21 09:40:00,64.98,65.17,64.89,65.16,64600.0,47.9667,48.107,47.9003,48.0996,64600.0
2013-06-21 09:45:00,65.3,65.5,65.16,65.35,56800.0,48.203,48.3506,48.0996,48.2399,56800.0
2013-06-21 09:50:00,65.31,65.31,65.04,65.06,26800.0,48.2103,48.2103,48.011,48.0258,26800.0
2013-06-21 09:55:00,65.05,65.1,64.8,64.94,50200.0,48.0184,48.0553,47.8339,47.9372,50200.0
2013-06-21 10:00:00,64.92,65.1,64.83,64.85,69200.0,47.9225,48.0553,47.856,47.8708,69200.0
2013-06-21 10:05:00,64.9,65.02,64.72,65.01,61400.0,47.9077,47.9963,47.7748,47.9889,61400.0
2013-06-21 10:10:00,64.94,64.94,64.58,64.69,35000.0,47.9372,47.9372,47.6715,47.7527,35000.0
2013-06-21 10:15:00,64.71,64.75,64.32,64.33,66000.0,47.7674,47.797,47.4795,47.4869,66000.0
2013-06-21 10:20:00,64.36,64.55,64.31,64.55,78800.0,47.5091,47.6493,47.4722,47.6493,78800.0
2013-06-21 10:25:00,64.53,64.54,64.29,64.33,91400.0,47.6346,47.6419,47.4574,47.4869,91400.0
2013-06-21 10:30:00,64.42,64.54,64.38,64.5,69400.0,47.5534,47.6419,47.5238,47.6124,69400.0
2013-06-21 10:35:00,64.53,64.55,64.39,64.51,105200.0,47.6346,47.6493,47.5312,47.6198,105200.0
2013-06-21 10:40:00,64.5,64.72,64.45,64.68,68800.0,47.6124,47.7748,47.5755,47.7453,68800.0
2013-06-21 10:45:00,64.71,64.97,64.66,64.77,39800.0,47.7674,47.9594,47.7305,47.8117,39800.0
2013-06-21 10:50:00,64.8,65.07,64.7,64.89,63200.0,47.8339,48.0332,47.7601,47.9003,63200.0
2013-06-21 10:55:00,64.93,65.0,64.8,64.98,109200.0,47.9298,47.9815,47.8339,47.9667,109200.0
2013-06-21 11:00:00,64.98,65.13,64.95,65.02,81000.0,47.9667,48.0775,47.9446,47.9963,81000.0
2013-06-21 11:05:00,65.0,65.13,64.89,65.06,52600.0,47.9815,48.0775,47.9003,48.0258,52600.0
2013-06-21 11:10:00,65.1,65.11,64.95,65.0,37000.0,48.0553,48.0627,47.9446,47.9815,37000.0
2013-06-21 11:15:00,65.03,65.33,65.02,65.3,25200.0,48.0037,48.2251,47.9963,48.203,25200.0
2013-06-21 11:20:00,65.27,65.27,64.87,64.94,27400.0,48.1808,48.1808,47.8855,47.9372,27400.0
2013-06-21 11:25:00,64.92,64.94,64.73,64.78,38800.0,47.9225,47.9372,47.7822,47.8191,38800.0
2013-06-21 11:30:00,64.73,64.74,64.47,64.61,47200.0,47.7822,47.7896,47.5903,47.6936,47200.0
2013-06-21 11:35:00,64.62,64.93,64.61,64.67,41000.0,47.701,47.9298,47.6936,47.7379,41000.0
2013-06-21 11:40:00,64.71,64.81,64.61,64.67,33000.0,47.7674,47.8413,47.6936,47.7379,33000.0
2013-06-21 11:45:00,64.67,64.88,64.67,64.81,29200.0,47.7379,47.8929,47.7379,47.8413,29200.0
2013-06-21 11:50:00,64.83,64.83,64.49,64.49,51400.0,47.856,47.856,47.605,47.605,51400.0
2013-06-21 11:55:00,64.53,64.76,64.51,64.6,60600.0,47.6346,47.8043,47.6198,47.6862,60600.0
2013-06-21 12:00:00,64.6,64.92,64.59,64.89,40600.0,47.6862,47.9225,47.6789,47.9003,40600.0
2013-06-21 12:05:00,64.84,65.05,64.83,64.86,41200.0,47.8634,48.0184,47.856,47.8782,41200.0
2013-06-21 12:10:00,64.86,65.03,64.81,64.88,29800.0,47.8782,48.0037,47.8413,47.8929,29800.0
2013-06-21 12:15:00,64.83,64.93,64.71,64.92,25200.0,47.856,47.9298,47.7674,47.9225,25200.0
2013-06-21 12:20:00,64.93,64.94,64.67,64.7,25800.0,47.9298,47.9372,47.7379,47.7601,25800.0
2013-06-21 12:25:00,64.69,64.75,64.66,64.75,20000.0,47.7527,47.797,47.7305,47.797,20000.0
2013-06-21 12:30:00,64.75,64.78,64.61,64.61,29400.0,47.797,47.8191,47.6936,47.6936,29400.0
2013-06-21 12:35:00,64.61,64.72,64.54,64.64,48200.0,47.6936,47.7748,47.6419,47.7158,48200.0
2013-06-21 12:40:00,64.63,64.88,64.51,64.81,47800.0,47.7084,47.8929,47.6198,47.8413,47800.0
2013-06-21 12:45:00,64.83,65.01,64.78,64.92,31600.0,47.856,47.9889,47.8191,47.9225,31600.0
2013-06-21 12:50:00,64.93,64.94,64.77,64.83,25800.0,47.9298,47.9372,47.8117,47.856,25800.0
2013-06-21 12:55:00,64.8,65.1,64.76,65.08,57000.0,47.8339,48.0553,47.8043,48.0406,57000.0
2013-06-21 13:00:00,65.12,65.12,64.86,64.99,31000.0,48.0701,48.0701,47.8782,47.9741,31000.0
2013-06-21 13:05:00,64.98,65.07,64.92,65.06,27000.0,47.9667,48.0332,47.9225,48.0258,27000.0
2013-06-21 13:10:00,65.07,65.2,65.03,65.1,32000.0,48.0332,48.1291,48.0037,48.0553,32000.0
2013-06-21 13:15:00,65.13,65.29,65.13,65.19,37800.0,48.0775,48.1956,48.0775,48.1218,37800.0
2013-06-21 13:20:00,65.19,65.19,65.01,65.01,38200.0,48.1218,48.1218,47.9889,47.9889,38200.0
2013-06-21 13:25:00,65.05,65.16,65.03,65.07,16800.0,48.0184,48.0996,48.0037,48.0332,16800.0
2013-06-21 13:30:00,65.04,65.2,65.04,65.14,28000.0,48.011,48.1291,48.011,48.0849,28000.0
2013-06-21 13:35:00,65.13,65.17,65.08,65.17,18400.0,48.0775,48.107,48.0406,48.107,18400.0
2013-06-21 13:40:00,65.17,65.24,65.11,65.18,26400.0,48.107,48.1587,48.0627,48.1144,26400.0
2013-06-21 13:45:00,65.2,65.24,65.08,65.11,51800.0,48.1291,48.1587,48.0406,48.0627,51800.0
2013-06-21 13:50:00,65.15,65.17,65.05,65.1,28400.0,48.0922,48.107,48.0184,48.0553,28400.0
2013-06-21 13:55:00,65.1,65.11,64.95,65.06,17200.0,48.0553,48.0627,47.9446,48.0258,17200.0
2013-06-21 14:00:00,65.07,65.22,65.03,65.07,30200.0,48.0332,48.1439,48.0037,48.0332,30200.0
2013-06-21 14:05:00,65.05,65.05,64.96,65.03,29000.0,48.0184,48.0184,47.952,48.0037,29000.0
2013-06-21 14:10:00,65.07,65.21,65.05,65.17,14200.0,48.0332,48.1365,48.0184,48.107,14200.0
2013-06-21 14:15:00,65.17,65.29,65.17,65.27,14600.0,48.107,48.1956,48.107,48.1808,14600.0
2013-06-21 14:20:00,65.26,65.3,65.17,65.22,29800.0,48.1734,48.203,48.107,48.1439,29800.0
2013-06-21 14:25:00,65.25,65.38,65.25,65.31,26200.0,48.1661,48.262,48.1661,48.2103,26200.0
2013-06-21 14:30:00,65.31,65.33,65.23,65.3,16600.0,48.2103,48.2251,48.1513,48.203,16600.0
2013-06-21 14:35:00,65.32,65.38,65.24,65.33,44800.0,48.2177,48.262,48.1587,48.2251,44800.0
2013-06-21 14:40:00,65.33,65.33,65.11,65.14,36800.0,48.2251,48.2251,48.0627,48.0849,36800.0
2013-06-21 14:45:00,65.12,65.36,65.12,65.28,28400.0,48.0701,48.2473,48.0701,48.1882,28400.0
2013-06-21 14:50:00,65.29,65.39,65.28,65.36,38000.0,48.1956,48.2694,48.1882,48.2473,38000.0
2013-06-21 14:55:00,65.32,65.43,65.21,65.43,25000.0,48.2177,48.2989,48.1365,48.2989,25000.0
2013-06-21 15:00:00,65.39,65.45,65.3,65.44,26400.0,48.2694,48.3137,48.203,48.3063,26400.0
2013-06-21 15:05:00,65.45,65.58,65.25,65.58,75000.0,48.3137,48.4097,48.1661,48.4097,75000.0
2013-06-21 15:10:00,65.6,65.76,65.58,65.67,45000.0,48.4244,48.5425,48.4097,48.4761,45000.0
2013-06-21 15:15:00,65.67,65.75,65.51,65.51,30000.0,48.4761,48.5351,48.358,48.358,30000.0
2013-06-21 15:20:00,65.51,65.52,65.44,65.52,44200.0,48.358,48.3654,48.3063,48.3654,44200.0
2013-06-21 15:25:00,65.53,65.61,65.45,65.61,45000.0,48.3727,48.4318,48.3137,48.4318,45000.0
2013-06-21 15:30:00,65.65,65.69,65.42,65.42,42600.0,48.4613,48.4909,48.2915,48.2915,42600.0
2013-06-21 15:35:00,65.44,65.53,65.38,65.44,46200.0,48.3063,48.3727,48.262,48.3063,46200.0
2013-06-21 15:40:00,65.44,65.45,65.29,65.29,51000.0,48.3063,48.3137,48.1956,48.1956,51000.0
2013-06-21 15:45:00,65.29,65.3,65.17,65.28,107000.0,48.1956,48.203,48.107,48.1882,107000.0
2013-06-21 15:50:00,65.28,65.3,65.07,65.17,160400.0,48.1882,48.203,48.0332,48.107,160400.0
2013-06-21 15:55:00,65.16,65.24,65.07,65.2,199400.0,48.0996,48.1587,48.0332,48.1291,199400.0
2013-06-24 09:30:00,64.45,64.45,63.49,63.52,131400.0,47.5755,47.5755,46.8669,46.889,131400.0
2013-06-24 09:35:00,63.5,63.5,63.02,63.27,82000.0,46.8742,46.8742,46.5199,46.7045,82000.0
2013-06-24 09:40:00,63.35,63.54,63.25,63.41,71800.0,46.7635,46.9038,46.6897,46.8078,71800.0
2013-06-24 09:45:00,63.43,63.55,63.37,63.54,80600.0,46.8226,46.9112,46.7783,46.9038,80600.0
2013-06-24 09:50:00,63.52,63.55,63.08,63.09,77400.0,46.889,46.9112,46.5642,46.5716,77400.0
2013-06-24 09:55:00,63.09,63.37,63.04,63.19,42000.0,46.5716,46.7783,46.5347,46.6454,42000.0
2013-06-24 10:00:00,63.12,63.35,62.89,63.31,46200.0,46.5937,46.7635,46.424,46.734,46200.0
2013-06-24 10:05:00,63.31,63.31,63.0,63.03,56800.0,46.734,46.734,46.5052,46.5273,56800.0
2013-06-24 10:10:00,63.04,63.06,62.89,62.97,54200.0,46.5347,46.5494,46.424,46.483,54200.0
2013-06-24 10:15:00,62.92,63.04,62.82,62.85,48800.0,46.4461,46.5347,46.3723,46.3944,48800.0
2013-06-24 10:20:00,62.86,62.86,62.6,62.65,73400.0,46.4018,46.4018,46.2099,46.2468,73400.0
2013-06-24 10:25:00,62.63,62.68,62.47,62.49,60800.0,46.232,46.2689,46.1139,46.1287,60800.0
2013-06-24 10:30:00,62.49,62.52,62.27,62.33,52600.0,46.1287,46.1508,45.9663,46.0106,52600.0
2013-06-24 10:35:00,62.32,62.6,62.32,62.57,52000.0,46.0032,46.2099,46.0032,46.1877,52000.0
2013-06-24 10:40:00,62.54,62.68,62.51,62.64,69600.0,46.1656,46.2689,46.1434,46.2394,69600.0
2013-06-24 10:45:00,62.64,62.64,62.44,62.55,51000.0,46.2394,46.2394,46.0918,46.173,51000.0
2013-06-24 10:50:00,62.55,62.77,62.54,62.77,69400.0,46.173,46.3354,46.1656,46.3354,69400.0
2013-06-24 10:55:00,62.77,62.96,62.76,62.81,59200.0,46.3354,46.4756,46.328,46.3649,59200.0
2013-06-24 11:00:00,62.79,62.94,62.74,62.93,34000.0,46.3501,46.4609,46.3132,46.4535,34000.0
2013-06-24 11:05:00,62.9,63.02,62.8,62.9,38200.0,46.4313,46.5199,46.3575,46.4313,38200.0
2013-06-24 11:10:00,62.92,62.97,62.74,62.81,33600.0,46.4461,46.483,46.3132,46.3649,33600.0
2013-06-24 11:15:00,62.81,62.89,62.77,62.85,25400.0,46.3649,46.424,46.3354,46.3944,25400.0
2013-06-24 11:20:00,62.82,62.85,62.58,62.63,26000.0,46.3723,46.3944,46.1951,46.232,26000.0
2013-06-24 11:25:00,62.64,62.68,62.53,62.53,26200.0,46.2394,46.2689,46.1582,46.1582,26200.0
2013-06-24 11:30:00,62.56,62.82,62.54,62.74,41800.0,46.1804,46.3723,46.1656,46.3132,41800.0
2013-06-24 11:35:00,62.76,62.85,62.68,62.83,22000.0,46.328,46.3944,46.2689,46.3797,22000.0
2013-06-24 11:40:00,62.81,62.94,62.77,62.79,22400.0,46.3649,46.4609,46.3354,46.3501,22400.0
2013-06-24 11:45:00,62.77,62.88,62.76,62.82,26200.0,46.3354,46.4166,46.328,46.3723,26200.0
2013-06-24 11:50:00,62.81,62.87,62.74,62.76,15000.0,46.3649,46.4092,46.3132,46.328,15000.0
2013-06-24 11:55:00,62.76,62.88,62.66,62.84,34400.0,46.328,46.4166,46.2542,46.387,34400.0
2013-06-24 12:00:00,62.84,63.03,62.82,62.83,38400.0,46.387,46.5273,46.3723,46.3797,38400.0
2013-06-24 12:05:00,62.83,62.84,62.7,62.72,30200.0,46.3797,46.387,46.2837,46.2985,30200.0
2013-06-24 12:10:00,62.72,62.84,62.69,62.8,23800.0,46.2985,46.387,46.2763,46.3575,23800.0
2013-06-24 12:15:00,62.77,62.9,62.76,62.83,34600.0,46.3354,46.4313,46.328,46.3797,34600.0
2013-06-24 12:20:00,62.81,62.82,62.66,62.79,27400.0,46.3649,46.3723,46.2542,46.3501,27400.0
2013-06-24 12:25:00,62.81,63.07,62.77,63.01,21000.0,46.3649,46.5568,46.3354,46.5125,21000.0
2013-06-24 12:30:00,63.03,63.34,63.02,63.31,62600.0,46.5273,46.7561,46.5199,46.734,62600.0
2013-06-24 12:35:00,63.27,63.38,63.22,63.24,39600.0,46.7045,46.7857,46.6676,46.6823,39600.0
2013-06-24 12:40:00,63.27,63.39,63.27,63.35,24600.0,46.7045,46.793,46.7045,46.7635,24600.0
2013-06-24 12:45:00,63.31,63.43,63.31,63.37,24800.0,46.734,46.8226,46.734,46.7783,24800.0
2013-06-24 12:50:00,63.34,63.38,63.17,63.23,51600.0,46.7561,46.7857,46.6306,46.6749,51600.0
2013-06-24 12:55:00,63.23,63.45,63.21,63.4,40200.0,46.6749,46.8373,46.6602,46.8004,40200.0
2013-06-24 13:00:00,63.4,63.44,63.35,63.4,18400.0,46.8004,46.83,46.7635,46.8004,18400.0
2013-06-24 13:05:00,63.42,63.42,63.15,63.21,27200.0,46.8152,46.8152,46.6159,46.6602,27200.0
2013-06-24 13:10:00,63.2,63.55,63.2,63.53,31400.0,46.6528,46.9112,46.6528,46.8964,31400.0
2013-06-24 13:15:00,63.55,63.56,63.38,63.52,39200.0,46.9112,46.9185,46.7857,46.889,39200.0
2013-06-24 13:20:00,63.56,63.58,63.48,63.55,20400.0,46.9185,46.9333,46.8595,46.9112,20400.0
2013-06-24 13:25:00,63.53,63.57,63.38,63.49,19800.0,46.8964,46.9259,46.7857,46.8669,19800.0
2013-06-24 13:30:00,63.52,63.75,63.49,63.58,67200.0,46.889,47.0588,46.8669,46.9333,67200.0
2013-06-24 13:35:00,63.6,63.76,63.53,63.74,28200.0,46.9481,47.0662,46.8964,47.0514,28200.0
2013-06-24 13:40:00,63.73,64.0,63.7,64.0,48800.0,47.044,47.2433,47.0219,47.2433,48800.0
2013-06-24 13:45:00,64.0,64.0,63.74,63.74,35800.0,47.2433,47.2433,47.0514,47.0514,35800.0
2013-06-24 13:50:00,63.75,63.79,63.55,63.76,58800.0,47.0588,47.0883,46.9112,47.0662,58800.0
2013-06-24 13:55:00,63.76,64.24,63.74,64.17,53400.0,47.0662,47.4205,47.0514,47.3688,53400.0
2013-06-24 14:00:00,64.17,64.47,64.07,64.4,90000.0,47.3688,47.5903,47.295,47.5386,90000.0
2013-06-24 14:05:00,64.39,64.6,64.39,64.6,53200.0,47.5312,47.6862,47.5312,47.6862,53200.0
2013-06-24 14:10:00,64.61,64.73,64.33,64.33,28600.0,47.6936,47.7822,47.4869,47.4869,28600.0
2013-06-24 14:15:00,64.38,64.53,64.36,64.45,25000.0,47.5238,47.6346,47.5091,47.5755,25000.0
2013-06-24 14:20:00,64.45,64.52,64.33,64.38,41200.0,47.5755,47.6272,47.4869,47.5238,41200.0
2013-06-24 14:25:00,64.36,64.58,64.35,64.55,147800.0,47.5091,47.6715,47.5017,47.6493,147800.0
2013-06-24 14:30:00,64.55,64.55,64.44,64.53,49600.0,47.6493,47.6493,47.5681,47.6346,49600.0
2013-06-24 14:35:00,64.53,64.61,64.46,64.61,30800.0,47.6346,47.6936,47.5829,47.6936,30800.0
2013-06-24 14:40:00,64.63,64.63,64.47,64.51,32600.0,47.7084,47.7084,47.5903,47.6198,32600.0
2013-06-24 14:45:00,64.48,64.52,64.36,64.48,26600.0,47.5977,47.6272,47.5091,47.5977,26600.0
2013-06-24 14:50:00,64.45,64.51,64.32,64.33,27000.0,47.5755,47.6198,47.4795,47.4869,27000.0
2013-06-24 14:55:00,64.34,64.34,64.08,64.17,33800.0,47.4943,47.4943,47.3024,47.3688,33800.0
2013-06-24 15:00:00,64.16,64.31,64.14,64.27,25600.0,47.3614,47.4722,47.3467,47.4426,25600.0
2013-06-24 15:05:00,64.28,64.38,64.28,64.28,28200.0,47.45,47.5238,47.45,47.45,28200.0
2013-06-24 15:10:00,64.25,64.4,64.2,64.26,34800.0,47.4279,47.5386,47.391,47.4353,34800.0
2013-06-24 15:15:00,64.26,64.26,64.05,64.05,38800.0,47.4353,47.4353,47.2802,47.2802,38800.0
2013-06-24 15:20:00,64.07,64.17,63.98,64.07,31400.0,47.295,47.3688,47.2286,47.295,31400.0
2013-06-24 15:25:00,64.08,64.14,63.98,64.01,30800.0,47.3024,47.3467,47.2286,47.2507,30800.0
2013-06-24 15:30:00,64.0,64.17,63.99,64.05,62400.0,47.2433,47.3688,47.236,47.2802,62400.0
2013-06-24 15:35:00,63.98,64.22,63.98,64.19,40000.0,47.2286,47.4057,47.2286,47.3836,40000.0
2013-06-24 15:40:00,64.18,64.18,64.05,64.11,44200.0,47.3762,47.3762,47.2802,47.3245,44200.0
2013-06-24 15:45:00,64.08,64.09,63.84,63.97,67400.0,47.3024,47.3098,47.1252,47.2212,67400.0
2013-06-24 15:50:00,63.97,64.04,63.88,63.98,119200.0,47.2212,47.2729,47.1548,47.2286,119200.0
2013-06-24 15:55:00,63.98,63.98,63.67,63.71,173000.0,47.2286,47.2286,46.9997,47.0293,173000.0
2013-06-25 09:30:00,64.51,65.0,64.2,64.48,155400.0,47.6198,47.9815,47.391,47.5977,155400.0
2013-06-25 09:35:00,64.44,64.7,64.41,64.48,73000.0,47.5681,47.7601,47.546,47.5977,73000.0
2013-06-25 09:40:00,64.5,64.71,64.42,64.56,138600.0,47.6124,47.7674,47.5534,47.6567,138600.0
2013-06-25 09:45:00,64.56,64.73,64.51,64.52,58400.0,47.6567,47.7822,47.6198,47.6272,58400.0
2013-06-25 09:50:00,64.51,64.64,64.44,64.47,31800.0,47.6198,47.7158,47.5681,47.5903,31800.0
2013-06-25 09:55:00,64.47,64.7,64.25,64.67,32800.0,47.5903,47.7601,47.4279,47.7379,32800.0
2013-06-25 10:00:00,64.7,64.75,64.33,64.67,46600.0,47.7601,47.797,47.4869,47.7379,46600.0
2013-06-25 10:05:00,64.64,64.64,64.32,64.52,49200.0,47.7158,47.7158,47.4795,47.6272,49200.0
2013-06-25 10:10:00,64.5,64.5,64.32,64.4,38600.0,47.6124,47.6124,47.4795,47.5386,38600.0
2013-06-25 10:15:00,64.41,64.45,64.11,64.17,28600.0,47.546,47.5755,47.3245,47.3688,28600.0
2013-06-25 10:20:00,64.23,64.46,64.18,64.39,61400.0,47.4131,47.5829,47.3762,47.5312,61400.0
2013-06-25 10:25:00,64.39,64.46,64.3,64.36,46200.0,47.5312,47.5829,47.4648,47.5091,46200.0
2013-06-25 10:30:00,64.34,64.51,64.3,64.4,38200.0,47.4943,47.6198,47.4648,47.5386,38200.0
2013-06-25 10:35:00,64.42,64.71,64.3,64.6,47400.0,47.5534,47.7674,47.4648,47.6862,47400.0
2013-06-25 10:40:00,64.6,64.65,64.54,64.58,30200.0,47.6862,47.7231,47.6419,47.6715,30200.0
2013-06-25 10:45:00,64.62,64.75,64.61,64.75,48400.0,47.701,47.797,47.6936,47.797,48400.0
2013-06-25 10:50:00,64.75,64.97,64.7,64.91,53000.0,47.797,47.9594,47.7601,47.9151,53000.0
2013-06-25 10:55:00,64.92,65.0,64.72,64.72,34600.0,47.9225,47.9815,47.7748,47.7748,34600.0
2013-06-25 11:00:00,64.74,64.92,64.64,64.88,90400.0,47.7896,47.9225,47.7158,47.8929,90400.0
2013-06-25 11:05:00,64.87,65.05,64.86,65.03,26000.0,47.8855,48.0184,47.8782,48.0037,26000.0
2013-06-25 11:10:00,65.04,65.07,64.93,64.94,29000.0,48.011,48.0332,47.9298,47.9372,29000.0
2013-06-25 11:15:00,64.95,64.98,64.87,64.95,23400.0,47.9446,47.9667,47.8855,47.9446,23400.0
2013-06-25 11:20:00,64.92,64.98,64.87,64.89,18200.0,47.9225,47.9667,47.8855,47.9003,18200.0
2013-06-25 11:25:00,64.91,64.93,64.82,64.87,22200.0,47.9151,47.9298,47.8486,47.8855,22200.0
2013-06-25 11:30:00,64.86,64.99,64.86,64.89,23200.0,47.8782,47.9741,47.8782,47.9003,23200.0
2013-06-25 11:35:00,64.89,65.01,64.88,64.94,22200.0,47.9003,47.9889,47.8929,47.9372,22200.0
2013-06-25 11:40:00,64.97,65.0,64.78,64.91,31800.0,47.9594,47.9815,47.8191,47.9151,31800.0
2013-06-25 11:45:00,64.89,64.91,64.75,64.89,25000.0,47.9003,47.9151,47.797,47.9003,25000.0
2013-06-25 11:50:00,64.94,65.02,64.89,64.92,24000.0,47.9372,47.9963,47.9003,47.9225,24000.0
2013-06-25 11:55:00,64.94,65.07,64.91,64.99,22000.0,47.9372,48.0332,47.9151,47.9741,22000.0
2013-06-25 12:00:00,64.99,65.06,64.92,65.01,13400.0,47.9741,48.0258,47.9225,47.9889,13400.0
2013-06-25 12:05:00,64.99,65.08,64.99,65.06,25400.0,47.9741,48.0406,47.9741,48.0258,25400.0
2013-06-25 12:10:00,65.08,65.08,64.98,65.04,16400.0,48.0406,48.0406,47.9667,48.011,16400.0
2013-06-25 12:15:00,65.07,65.12,65.02,65.07,20200.0,48.0332,48.0701,47.9963,48.0332,20200.0
2013-06-25 12:20:00,65.08,65.18,65.06,65.17,53000.0,48.0406,48.1144,48.0258,48.107,53000.0
2013-06-25 12:25:00,65.15,65.17,65.06,65.11,28000.0,48.0922,48.107,48.0258,48.0627,28000.0
2013-06-25 12:30:00,65.09,65.24,65.09,65.15,28000.0,48.0479,48.1587,48.0479,48.0922,28000.0
2013-06-25 12:35:00,65.19,65.21,65.08,65.17,34800.0,48.1218,48.1365,48.0406,48.107,34800.0
2013-06-25 12:40:00,65.18,65.22,65.09,65.16,22600.0,48.1144,48.1439,48.0479,48.0996,22600.0
2013-06-25 12:45:00,65.19,65.21,65.1,65.14,18600.0,48.1218,48.1365,48.0553,48.0849,18600.0
2013-06-25 12:50:00,65.16,65.17,65.08,65.1,10800.0,48.0996,48.107,48.0406,48.0553,10800.0
2013-06-25 12:55:00,65.11,65.14,65.1,65.12,13200.0,48.0627,48.0849,48.0553,48.0701,13200.0
2013-06-25 13:00:00,65.14,65.15,65.09,65.13,72200.0,48.0849,48.0922,48.0479,48.0775,72200.0
2013-06-25 13:05:00,65.12,65.15,65.07,65.1,37200.0,48.0701,48.0922,48.0332,48.0553,37200.0
2013-06-25 13:10:00,65.13,65.22,65.08,65.22,21800.0,48.0775,48.1439,48.0406,48.1439,21800.0
2013-06-25 13:15:00,65.22,65.23,65.07,65.11,32000.0,48.1439,48.1513,48.0332,48.0627,32000.0
2013-06-25 13:20:00,65.08,65.1,64.98,65.06,36600.0,48.0406,48.0553,47.9667,48.0258,36600.0
2013-06-25 13:25:00,65.06,65.13,65.04,65.07,22200.0,48.0258,48.0775,48.011,48.0332,22200.0
2013-06-25 13:30:00,65.06,65.09,64.98,65.01,15800.0,48.0258,48.0479,47.9667,47.9889,15800.0
2013-06-25 13:35:00,65.01,65.14,64.99,65.1,10600.0,47.9889,48.0849,47.9741,48.0553,10600.0
2013-06-25 13:40:00,65.09,65.21,65.04,65.16,21400.0,48.0479,48.1365,48.011,48.0996,21400.0
2013-06-25 13:45:00,65.15,65.3,65.14,65.24,15000.0,48.0922,48.203,48.0849,48.1587,15000.0
2013-06-25 13:50:00,65.25,65.25,65.14,65.2,16800.0,48.1661,48.1661,48.0849,48.1291,16800.0
2013-06-25 13:55:00,65.21,65.21,65.03,65.06,19800.0,48.1365,48.1365,48.0037,48.0258,19800.0
2013-06-25 14:00:00,65.06,65.17,64.99,65.08,32200.0,48.0258,48.107,47.9741,48.0406,32200.0
2013-06-25 14:05:00,65.08,65.22,65.08,65.16,21600.0,48.0406,48.1439,48.0406,48.0996,21600.0
2013-06-25 14:10:00,65.16,65.26,65.16,65.25,26400.0,48.0996,48.1734,48.0996,48.1661,26400.0
2013-06-25 14:15:00,65.27,65.39,65.25,65.32,28400.0,48.1808,48.2694,48.1661,48.2177,28400.0
2013-06-25 14:20:00,65.31,65.31,65.14,65.29,26400.0,48.2103,48.2103,48.0849,48.1956,26400.0
2013-06-25 14:25:00,65.29,65.36,65.24,65.36,24400.0,48.1956,48.2473,48.1587,48.2473,24400.0
2013-06-25 14:30:00,65.38,65.49,65.35,65.47,32400.0,48.262,48.3432,48.2399,48.3285,32400.0
2013-06-25 14:35:00,65.46,65.55,65.44,65.45,31200.0,48.3211,48.3875,48.3063,48.3137,31200.0
2013-06-25 14:40:00,65.44,65.45,65.36,65.36,16200.0,48.3063,48.3137,48.2473,48.2473,16200.0
2013-06-25 14:45:00,65.36,65.39,65.31,65.35,38600.0,48.2473,48.2694,48.2103,48.2399,38600.0
2013-06-25 14:50:00,65.38,65.38,65.1,65.2,136000.0,48.262,48.262,48.0553,48.1291,136000.0
2013-06-25 14:55:00,65.2,65.26,65.01,65.09,42200.0,48.1291,48.1734,47.9889,48.0479,42200.0
2013-06-25 15:00:00,65.09,65.14,65.01,65.06,32200.0,48.0479,48.0849,47.9889,48.0258,32200.0
2013-06-25 15:05:00,65.09,65.13,64.97,65.11,32800.0,48.0479,48.0775,47.9594,48.0627,32800.0
2013-06-25 15:10:00,65.1,65.11,64.97,64.99,14600.0,48.0553,48.0627,47.9594,47.9741,14600.0
2013-06-25 15:15:00,65.01,65.11,64.95,64.98,24200.0,47.9889,48.0627,47.9446,47.9667,24200.0
2013-06-25 15:20:00,65.01,65.14,65.0,65.11,21200.0,47.9889,48.0849,47.9815,48.0627,21200.0
2013-06-25 15:25:00,65.11,65.14,65.03,65.14,22200.0,48.0627,48.0849,48.0037,48.0849,22200.0
2013-06-25 15:30:00,65.12,65.28,65.08,65.27,34200.0,48.0701,48.1882,48.0406,48.1808,34200.0
2013-06-25 15:35:00,65.26,65.28,65.14,65.28,38800.0,48.1734,48.1882,48.0849,48.1882,38800.0
2013-06-25 15:40:00,65.27,65.33,65.17,65.26,60200.0,48.1808,48.2251,48.107,48.1734,60200.0
2013-06-25 15:45:00,65.23,65.24,65.1,65.13,70600.0,48.1513,48.1587,48.0553,48.0775,70600.0
2013-06-25 15:50:00,65.11,65.2,65.07,65.12,91000.0,48.0627,48.1291,48.0332,48.0701,91000.0
2013-06-25 15:55:00,65.1,65.22,65.03,65.08,146800.0,48.0553,48.1439,48.0037,48.0406,146800.0
2013-06-26 09:30:00,65.6,65.69,65.51,65.57,38200.0,48.4244,48.4909,48.358,48.4023,38200.0
2013-06-26 09:35:00,65.58,65.63,65.42,65.57,25800.0,48.4097,48.4466,48.2915,48.4023,25800.0
2013-06-26 09:40:00,65.58,65.58,65.32,65.44,25200.0,48.4097,48.4097,48.2177,48.3063,25200.0
2013-06-26 09:45:00,65.49,65.55,65.41,65.49,21400.0,48.3432,48.3875,48.2842,48.3432,21400.0
2013-06-26 09:50:00,65.48,65.62,65.48,65.62,21800.0,48.3358,48.4392,48.3358,48.4392,21800.0
2013-06-26 09:55:00,65.58,65.66,65.31,65.36,25800.0,48.4097,48.4687,48.2103,48.2473,25800.0
2013-06-26 10:00:00,65.35,65.5,65.15,65.2,32600.0,48.2399,48.3506,48.0922,48.1291,32600.0
2013-06-26 10:05:00,65.24,65.29,65.11,65.19,20000.0,48.1587,48.1956,48.0627,48.1218,20000.0
2013-06-26 10:10:00,65.17,65.17,64.99,65.01,40800.0,48.107,48.107,47.9741,47.9889,40800.0
2013-06-26 10:15:00,65.01,65.01,64.77,64.84,18000.0,47.9889,47.9889,47.8117,47.8634,18000.0
2013-06-26 10:20:00,64.82,65.06,64.82,65.01,36200.0,47.8486,48.0258,47.8486,47.9889,36200.0
2013-06-26 10:25:00,64.99,65.1,64.97,65.02,48200.0,47.9741,48.0553,47.9594,47.9963,48200.0
2013-06-26 10:30:00,65.01,65.03,64.8,64.8,35000.0,47.9889,48.0037,47.8339,47.8339,35000.0
2013-06-26 10:35:00,64.77,64.96,64.77,64.95,21600.0,47.8117,47.952,47.8117,47.9446,21600.0
2013-06-26 10:40:00,64.95,64.96,64.84,64.9,36600.0,47.9446,47.952,47.8634,47.9077,36600.0
2013-06-26 10:45:00,64.95,64.98,64.83,64.9,16200.0,47.9446,47.9667,47.856,47.9077,16200.0
2013-06-26 10:50:00,64.88,64.91,64.82,64.91,14200.0,47.8929,47.9151,47.8486,47.9151,14200.0
2013-06-26 10:55:00,64.88,64.92,64.82,64.83,29400.0,47.8929,47.9225,47.8486,47.856,29400.0
2013-06-26 11:00:00,64.83,64.9,64.8,64.83,29800.0,47.856,47.9077,47.8339,47.856,29800.0
2013-06-26 11:05:00,64.83,64.9,64.77,64.9,23400.0,47.856,47.9077,47.8117,47.9077,23400.0
2013-06-26 11:10:00,64.89,64.92,64.83,64.87,17000.0,47.9003,47.9225,47.856,47.8855,17000.0
2013-06-26 11:15:00,64.88,64.99,64.88,64.89,21400.0,47.8929,47.9741,47.8929,47.9003,21400.0
2013-06-26 11:20:00,64.89,64.95,64.81,64.86,16000.0,47.9003,47.9446,47.8413,47.8782,16000.0
2013-06-26 11:25:00,64.88,64.88,64.78,64.83,15200.0,47.8929,47.8929,47.8191,47.856,15200.0
2013-06-26 11:30:00,64.84,65.01,64.84,64.98,19800.0,47.8634,47.9889,47.8634,47.9667,19800.0
2013-06-26 11:35:00,64.98,64.98,64.81,64.96,9600.0,47.9667,47.9667,47.8413,47.952,9600.0
2013-06-26 11:40:00,64.95,64.96,64.83,64.89,15200.0,47.9446,47.952,47.856,47.9003,15200.0
2013-06-26 11:45:00,64.86,64.89,64.81,64.86,7000.0,47.8782,47.9003,47.8413,47.8782,7000.0
2013-06-26 11:50:00,64.86,64.89,64.83,64.86,9000.0,47.8782,47.9003,47.856,47.8782,9000.0
2013-06-26 11:55:00,64.86,64.86,64.8,64.82,21200.0,47.8782,47.8782,47.8339,47.8486,21200.0
2013-06-26 12:00:00,64.8,65.0,64.8,65.0,21800.0,47.8339,47.9815,47.8339,47.9815,21800.0
2013-06-26 12:05:00,65.01,65.14,64.99,65.09,39200.0,47.9889,48.0849,47.9741,48.0479,39200.0
2013-06-26 12:10:00,65.11,65.25,65.09,65.2,43200.0,48.0627,48.1661,48.0479,48.1291,43200.0
2013-06-26 12:15:00,65.22,65.33,65.19,65.33,19400.0,48.1439,48.2251,48.1218,48.2251,19400.0
2013-06-26 12:20:00,65.31,65.33,65.28,65.3,16400.0,48.2103,48.2251,48.1882,48.203,16400.0
2013-06-26 12:25:00,65.31,65.39,65.3,65.39,10600.0,48.2103,48.2694,48.203,48.2694,10600.0
2013-06-26 12:30:00,65.39,65.42,65.33,65.38,20200.0,48.2694,48.2915,48.2251,48.262,20200.0
2013-06-26 12:35:00,65.38,65.45,65.38,65.45,24400.0,48.262,48.3137,48.262,48.3137,24400.0
2013-06-26 12:40:00,65.44,65.56,65.44,65.54,19000.0,48.3063,48.3949,48.3063,48.3801,19000.0
2013-06-26 12:45:00,65.53,65.59,65.52,65.58,29400.0,48.3727,48.417,48.3654,48.4097,29400.0
2013-06-26 12:50:00,65.58,65.64,65.56,65.61,36800.0,48.4097,48.4539,48.3949,48.4318,36800.0
2013-06-26 12:55:00,65.6,65.61,65.47,65.54,21000.0,48.4244,48.4318,48.3285,48.3801,21000.0
2013-06-26 13:00:00,65.55,65.56,65.5,65.52,49200.0,48.3875,48.3949,48.3506,48.3654,49200.0
2013-06-26 13:05:00,65.52,65.61,65.52,65.58,32600.0,48.3654,48.4318,48.3654,48.4097,32600.0
2013-06-26 13:10:00,65.6,65.74,65.58,65.69,17400.0,48.4244,48.5278,48.4097,48.4909,17400.0
2013-06-26 13:15:00,65.67,65.77,65.66,65.77,16800.0,48.4761,48.5499,48.4687,48.5499,16800.0
2013-06-26 13:20:00,65.77,65.79,65.74,65.76,12600.0,48.5499,48.5647,48.5278,48.5425,12600.0
2013-06-26 13:25:00,65.75,65.78,65.73,65.76,22200.0,48.5351,48.5573,48.5204,48.5425,22200.0
2013-06-26 13:30:00,65.76,65.78,65.63,65.66,24000.0,48.5425,48.5573,48.4466,48.4687,24000.0
2013-06-26 13:35:00,65.67,65.72,65.67,65.69,13000.0,48.4761,48.513,48.4761,48.4909,13000.0
2013-06-26 13:40:00,65.67,65.68,65.53,65.66,56000.0,48.4761,48.4835,48.3727,48.4687,56000.0
2013-06-26 13:45:00,65.69,65.75,65.66,65.67,12400.0,48.4909,48.5351,48.4687,48.4761,12400.0
2013-06-26 13:50:00,65.69,65.72,65.65,65.69,19000.0,48.4909,48.513,48.4613,48.4909,19000.0
2013-06-26 13:55:00,65.67,65.69,65.66,65.68,8000.0,48.4761,48.4909,48.4687,48.4835,8000.0
2013-06-26 14:00:00,65.7,65.75,65.63,65.7,22600.0,48.4982,48.5351,48.4466,48.4982,22600.0
2013-06-26 14:05:00,65.71,65.72,65.62,65.71,27000.0,48.5056,48.513,48.4392,48.5056,27000.0
2013-06-26 14:10:00,65.71,65.73,65.65,65.69,18400.0,48.5056,48.5204,48.4613,48.4909,18400.0
2013-06-26 14:15:00,65.67,65.76,65.67,65.76,14800.0,48.4761,48.5425,48.4761,48.5425,14800.0
2013-06-26 14:20:00,65.76,65.83,65.76,65.83,19600.0,48.5425,48.5942,48.5425,48.5942,19600.0
2013-06-26 14:25:00,65.83,65.86,65.79,65.84,27200.0,48.5942,48.6163,48.5647,48.6016,27200.0
2013-06-26 14:30:00,65.86,65.9,65.8,65.86,28600.0,48.6163,48.6459,48.5721,48.6163,28600.0
2013-06-26 14:35:00,65.86,65.89,65.82,65.87,18800.0,48.6163,48.6385,48.5868,48.6237,18800.0
2013-06-26 14:40:00,65.87,65.89,65.81,65.87,22800.0,48.6237,48.6385,48.5794,48.6237,22800.0
2013-06-26 14:45:00,65.85,65.92,65.83,65.9,32600.0,48.609,48.6606,48.5942,48.6459,32600.0
2013-06-26 14:50:00,65.91,66.05,65.89,66.03,43400.0,48.6533,48.7566,48.6385,48.7418,43400.0
2013-06-26 14:55:00,66.02,66.14,66.0,66.1,50600.0,48.7345,48.823,48.7197,48.7935,50600.0
2013-06-26 15:00:00,66.08,66.28,66.07,66.14,70800.0,48.7787,48.9264,48.7714,48.823,70800.0
2013-06-26 15:05:00,66.13,66.2,66.1,66.14,28400.0,48.8156,48.8673,48.7935,48.823,28400.0
2013-06-26 15:10:00,66.14,66.21,66.13,66.21,38400.0,48.823,48.8747,48.8156,48.8747,38400.0
2013-06-26 15:15:00,66.23,66.24,66.17,66.21,28800.0,48.8895,48.8968,48.8452,48.8747,28800.0
2013-06-26 15:20:00,66.2,66.24,66.12,66.17,30200.0,48.8673,48.8968,48.8083,48.8452,30200.0
2013-06-26 15:25:00,66.16,66.16,66.06,66.13,34400.0,48.8378,48.8378,48.764,48.8156,34400.0
2013-06-26 15:30:00,66.14,66.16,66.07,66.08,34000.0,48.823,48.8378,48.7714,48.7787,34000.0
2013-06-26 15:35:00,66.07,66.17,66.06,66.17,69600.0,48.7714,48.8452,48.764,48.8452,69600.0
2013-06-26 15:40:00,66.17,66.21,65.96,65.98,61000.0,48.8452,48.8747,48.6902,48.7049,61000.0
2013-06-26 15:45:00,65.97,65.98,65.87,65.96,82200.0,48.6975,48.7049,48.6237,48.6902,82200.0
2013-06-26 15:50:00,65.96,66.05,65.93,66.05,98600.0,48.6902,48.7566,48.668,48.7566,98600.0
2013-06-26 15:55:00,66.04,66.04,65.9,65.93,123200.0,48.7492,48.7492,48.6459,48.668,123200.0
2013-06-27 09:30:00,66.58,66.75,66.36,66.49,67400.0,49.1478,49.2733,48.9854,49.0814,67400.0
2013-06-27 09:35:00,66.54,66.75,66.54,66.73,43800.0,49.1183,49.2733,49.1183,49.2586,43800.0
2013-06-27 09:40:00,66.73,66.85,66.68,66.69,42600.0,49.2586,49.3471,49.2216,49.229,42600.0
2013-06-27 09:45:00,66.75,66.86,66.72,66.75,30200.0,49.2733,49.3545,49.2512,49.2733,30200.0
2013-06-27 09:50:00,66.72,66.86,66.72,66.83,47000.0,49.2512,49.3545,49.2512,49.3324,47000.0
2013-06-27 09:55:00,66.85,66.88,66.7,66.71,82800.0,49.3471,49.3693,49.2364,49.2438,82800.0
2013-06-27 10:00:00,66.72,66.83,66.54,66.58,98400.0,49.2512,49.3324,49.1183,49.1478,98400.0
2013-06-27 10:05:00,66.56,66.68,66.51,66.52,101400.0,49.1331,49.2216,49.0962,49.1035,101400.0
2013-06-27 10:10:00,66.52,66.84,66.36,66.84,81800.0,49.1035,49.3398,48.9854,49.3398,81800.0
2013-06-27 10:15:00,66.85,66.95,66.76,66.82,72800.0,49.3471,49.421,49.2807,49.325,72800.0
2013-06-27 10:20:00,66.83,67.02,66.82,67.01,54600.0,49.3324,49.4726,49.325,49.4652,54600.0
2013-06-27 10:25:00,67.01,67.04,66.88,66.89,42600.0,49.4652,49.4874,49.3693,49.3767,42600.0
2013-06-27 10:30:00,66.88,66.9,66.81,66.88,49400.0,49.3693,49.384,49.3176,49.3693,49400.0
2013-06-27 10:35:00,66.86,66.89,66.65,66.65,23400.0,49.3545,49.3767,49.1995,49.1995,23400.0
2013-06-27 10:40:00,66.7,66.79,66.6,66.72,51800.0,49.2364,49.3028,49.1626,49.2512,51800.0
2013-06-27 10:45:00,66.75,66.78,66.66,66.66,41000.0,49.2733,49.2955,49.2069,49.2069,41000.0
2013-06-27 10:50:00,66.67,66.81,66.66,66.72,88400.0,49.2143,49.3176,49.2069,49.2512,88400.0
2013-06-27 10:55:00,66.74,66.75,66.58,66.61,37600.0,49.2659,49.2733,49.1478,49.17,37600.0
2013-06-27 11:00:00,66.61,66.78,66.6,66.78,36400.0,49.17,49.2955,49.1626,49.2955,36400.0
2013-06-27 11:05:00,66.77,66.79,66.6,66.7,127400.0,49.2881,49.3028,49.1626,49.2364,127400.0
2013-06-27 11:10:00,66.72,66.79,66.67,66.7,63000.0,49.2512,49.3028,49.2143,49.2364,63000.0
2013-06-27 11:15:00,66.66,66.76,66.6,66.64,43800.0,49.2069,49.2807,49.1626,49.1921,43800.0
2013-06-27 11:20:00,66.64,66.79,66.63,66.72,94600.0,49.1921,49.3028,49.1847,49.2512,94600.0
2013-06-27 11:25:00,66.72,66.78,66.7,66.71,48800.0,49.2512,49.2955,49.2364,49.2438,48800.0
2013-06-27 11:30:00,66.72,66.94,66.72,66.81,56600.0,49.2512,49.4136,49.2512,49.3176,56600.0
2013-06-27 11:35:00,66.78,67.01,66.75,66.99,106600.0,49.2955,49.4652,49.2733,49.4505,106600.0
2013-06-27 11:40:00,66.98,66.98,66.88,66.88,19800.0,49.4431,49.4431,49.3693,49.3693,19800.0
2013-06-27 11:45:00,66.86,66.89,66.82,66.85,20000.0,49.3545,49.3767,49.325,49.3471,20000.0
2013-06-27 11:50:00,66.84,66.93,66.81,66.92,44800.0,49.3398,49.4062,49.3176,49.3988,44800.0
2013-06-27 11:55:00,66.92,66.92,66.81,66.81,30000.0,49.3988,49.3988,49.3176,49.3176,30000.0
2013-06-27 12:00:00,66.82,66.88,66.72,66.77,35800.0,49.325,49.3693,49.2512,49.2881,35800.0
2013-06-27 12:05:00,66.74,66.74,66.57,66.6,23800.0,49.2659,49.2659,49.1404,49.1626,23800.0
2013-06-27 12:10:00,66.6,66.66,66.6,66.62,20400.0,49.1626,49.2069,49.1626,49.1774,20400.0
2013-06-27 12:15:00,66.61,66.67,66.58,66.64,15800.0,49.17,49.2143,49.1478,49.1921,15800.0
2013-06-27 12:20:00,66.63,66.72,66.59,66.64,37400.0,49.1847,49.2512,49.1552,49.1921,37400.0
2013-06-27 12:25:00,66.63,66.64,66.58,66.6,10400.0,49.1847,49.1921,49.1478,49.1626,10400.0
2013-06-27 12:30:00,66.61,66.74,66.61,66.73,24800.0,49.17,49.2659,49.17,49.2586,24800.0
2013-06-27 12:35:00,66.73,66.73,66.63,66.66,17000.0,49.2586,49.2586,49.1847,49.2069,17000.0
2013-06-27 12:40:00,66.68,66.7,66.63,66.64,23800.0,49.2216,49.2364,49.1847,49.1921,23800.0
2013-06-27 12:45:00,66.64,66.65,66.6,66.63,17200.0,49.1921,49.1995,49.1626,49.1847,17200.0
2013-06-27 12:50:00,66.61,66.66,66.61,66.63,8000.0,49.17,49.2069,49.17,49.1847,8000.0
2013-06-27 12:55:00,66.67,66.75,66.6,66.6,30000.0,49.2143,49.2733,49.1626,49.1626,30000.0
2013-06-27 13:00:00,66.58,66.73,66.58,66.61,20200.0,49.1478,49.2586,49.1478,49.17,20200.0
2013-06-27 13:05:00,66.61,66.67,66.55,66.67,8400.0,49.17,49.2143,49.1257,49.2143,8400.0
2013-06-27 13:10:00,66.64,66.65,66.47,66.47,26800.0,49.1921,49.1995,49.0666,49.0666,26800.0
2013-06-27 13:15:00,66.47,66.53,66.45,66.53,19400.0,49.0666,49.1109,49.0519,49.1109,19400.0
2013-06-27 13:20:00,66.51,66.51,66.38,66.42,14000.0,49.0962,49.0962,49.0002,49.0297,14000.0
2013-06-27 13:25:00,66.42,66.48,66.41,66.48,9200.0,49.0297,49.074,49.0223,49.074,9200.0
2013-06-27 13:30:00,66.47,66.48,66.42,66.45,16000.0,49.0666,49.074,49.0297,49.0519,16000.0
2013-06-27 13:35:00,66.45,66.46,66.36,66.38,14200.0,49.0519,49.0592,48.9854,49.0002,14200.0
2013-06-27 13:40:00,66.39,66.47,66.36,66.36,11400.0,49.0076,49.0666,48.9854,48.9854,11400.0
2013-06-27 13:45:00,66.36,66.39,66.31,66.33,12000.0,48.9854,49.0076,48.9485,48.9633,12000.0
2013-06-27 13:50:00,66.32,66.38,66.32,66.33,8400.0,48.9559,49.0002,48.9559,48.9633,8400.0
2013-06-27 13:55:00,66.32,66.33,66.1,66.11,33800.0,48.9559,48.9633,48.7935,48.8009,33800.0
2013-06-27 14:00:00,66.09,66.14,66.03,66.13,30600.0,48.7861,48.823,48.7418,48.8156,30600.0
2013-06-27 14:05:00,66.13,66.17,66.03,66.08,19000.0,48.8156,48.8452,48.7418,48.7787,19000.0
2013-06-27 14:10:00,66.07,66.14,66.01,66.12,13200.0,48.7714,48.823,48.7271,48.8083,13200.0
2013-06-27 14:15:00,66.11,66.11,66.02,66.05,19400.0,48.8009,48.8009,48.7345,48.7566,19400.0
2013-06-27 14:20:00,66.06,66.13,66.04,66.07,18600.0,48.764,48.8156,48.7492,48.7714,18600.0
2013-06-27 14:25:00,66.06,66.14,66.04,66.11,25800.0,48.764,48.823,48.7492,48.8009,25800.0
2013-06-27 14:30:00,66.15,66.25,66.13,66.22,23200.0,48.8304,48.9042,48.8156,48.8821,23200.0
2013-06-27 14:35:00,66.22,66.27,66.17,66.17,16200.0,48.8821,48.919,48.8452,48.8452,16200.0
2013-06-27 14:40:00,66.17,66.19,66.06,66.06,14000.0,48.8452,48.8599,48.764,48.764,14000.0
2013-06-27 14:45:00,66.04,66.05,65.98,65.98,21600.0,48.7492,48.7566,48.7049,48.7049,21600.0
2013-06-27 14:50:00,65.99,66.03,65.95,65.96,13800.0,48.7123,48.7418,48.6828,48.6902,13800.0
2013-06-27 14:55:00,65.96,65.99,65.93,65.96,19000.0,48.6902,48.7123,48.668,48.6902,19000.0
2013-06-27 15:00:00,66.0,66.01,65.84,65.9,17200.0,48.7197,48.7271,48.6016,48.6459,17200.0
2013-06-27 15:05:00,65.92,65.94,65.77,65.8,26400.0,48.6606,48.6754,48.5499,48.5721,26400.0
2013-06-27 15:10:00,65.79,65.79,65.69,65.72,91800.0,48.5647,48.5647,48.4909,48.513,91800.0
2013-06-27 15:15:00,65.72,65.75,65.68,65.7,74400.0,48.513,48.5351,48.4835,48.4982,74400.0
2013-06-27 15:20:00,65.69,65.71,65.6,65.61,41600.0,48.4909,48.5056,48.4244,48.4318,41600.0
2013-06-27 15:25:00,65.63,65.69,65.58,65.67,79200.0,48.4466,48.4909,48.4097,48.4761,79200.0
2013-06-27 15:30:00,65.67,65.7,65.58,65.6,48200.0,48.4761,48.4982,48.4097,48.4244,48200.0
2013-06-27 15:35:00,65.57,65.58,65.46,65.49,75200.0,48.4023,48.4097,48.3211,48.3432,75200.0
2013-06-27 15:40:00,65.49,65.5,65.36,65.38,76800.0,48.3432,48.3506,48.2473,48.262,76800.0
2013-06-27 15:45:00,65.36,65.47,65.36,65.41,104600.0,48.2473,48.3285,48.2473,48.2842,104600.0
2013-06-27 15:50:00,65.41,65.54,65.39,65.53,135200.0,48.2842,48.3801,48.2694,48.3727,135200.0
2013-06-27 15:55:00,65.54,65.58,65.48,65.51,91000.0,48.3801,48.4097,48.3358,48.358,91000.0
2013-06-28 09:30:00,65.22,65.31,65.01,65.07,52200.0,48.1439,48.2103,47.9889,48.0332,52200.0
2013-06-28 09:35:00,65.08,65.6,65.05,65.51,95600.0,48.0406,48.4244,48.0184,48.358,95600.0
2013-06-28 09:40:00,65.51,65.71,65.49,65.61,23200.0,48.358,48.5056,48.3432,48.4318,23200.0
2013-06-28 09:45:00,65.63,65.69,65.35,65.4,58600.0,48.4466,48.4909,48.2399,48.2768,58600.0
2013-06-28 09:50:00,65.41,65.58,65.38,65.51,53200.0,48.2842,48.4097,48.262,48.358,53200.0
2013-06-28 09:55:00,65.52,65.78,65.49,65.59,47000.0,48.3654,48.5573,48.3432,48.417,47000.0
2013-06-28 10:00:00,65.52,65.79,65.5,65.61,35200.0,48.3654,48.5647,48.3506,48.4318,35200.0
2013-06-28 10:05:00,65.57,65.82,65.45,65.77,61400.0,48.4023,48.5868,48.3137,48.5499,61400.0
2013-06-28 10:10:00,65.77,65.94,65.7,65.89,22000.0,48.5499,48.6754,48.4982,48.6385,22000.0
2013-06-28 10:15:00,65.88,66.07,65.88,66.0,23600.0,48.6311,48.7714,48.6311,48.7197,23600.0
2013-06-28 10:20:00,65.97,65.99,65.86,65.92,20800.0,48.6975,48.7123,48.6163,48.6606,20800.0
2013-06-28 10:25:00,65.91,66.01,65.9,66.01,17600.0,48.6533,48.7271,48.6459,48.7271,17600.0
2013-06-28 10:30:00,65.97,66.08,65.92,66.04,37600.0,48.6975,48.7787,48.6606,48.7492,37600.0
2013-06-28 10:35:00,66.08,66.24,66.06,66.24,26400.0,48.7787,48.8968,48.764,48.8968,26400.0
2013-06-28 10:40:00,66.19,66.2,65.96,66.14,17800.0,48.8599,48.8673,48.6902,48.823,17800.0
2013-06-28 10:45:00,66.14,66.14,65.97,65.99,15800.0,48.823,48.823,48.6975,48.7123,15800.0
2013-06-28 10:50:00,66.0,66.2,65.96,66.17,16800.0,48.7197,48.8673,48.6902,48.8452,16800.0
2013-06-28 10:55:00,66.2,66.33,66.19,66.26,17600.0,48.8673,48.9633,48.8599,48.9116,17600.0
2013-06-28 11:00:00,66.24,66.37,66.23,66.35,20400.0,48.8968,48.9928,48.8895,48.978,20400.0
2013-06-28 11:05:00,66.37,66.41,66.31,66.41,19600.0,48.9928,49.0223,48.9485,49.0223,19600.0
2013-06-28 11:10:00,66.41,66.44,66.33,66.38,13000.0,49.0223,49.0445,48.9633,49.0002,13000.0
2013-06-28 11:15:00,66.38,66.41,66.25,66.29,19200.0,49.0002,49.0223,48.9042,48.9338,19200.0
2013-06-28 11:20:00,66.27,66.31,66.2,66.26,13200.0,48.919,48.9485,48.8673,48.9116,13200.0
2013-06-28 11:25:00,66.25,66.25,66.0,66.0,20000.0,48.9042,48.9042,48.7197,48.7197,20000.0
2013-06-28 11:30:00,66.03,66.21,66.03,66.14,19400.0,48.7418,48.8747,48.7418,48.823,19400.0
2013-06-28 11:35:00,66.15,66.21,66.09,66.17,9600.0,48.8304,48.8747,48.7861,48.8452,9600.0
2013-06-28 11:40:00,66.15,66.19,65.99,66.13,15000.0,48.8304,48.8599,48.7123,48.8156,15000.0
2013-06-28 11:45:00,66.08,66.29,66.08,66.25,15000.0,48.7787,48.9338,48.7787,48.9042,15000.0
2013-06-28 11:50:00,66.24,66.3,66.2,66.28,14600.0,48.8968,48.9411,48.8673,48.9264,14600.0
2013-06-28 11:55:00,66.25,66.3,66.19,66.24,13400.0,48.9042,48.9411,48.8599,48.8968,13400.0
2013-06-28 12:00:00,66.25,66.25,66.05,66.07,9000.0,48.9042,48.9042,48.7566,48.7714,9000.0
2013-06-28 12:05:00,66.08,66.12,65.89,65.89,18000.0,48.7787,48.8083,48.6385,48.6385,18000.0
2013-06-28 12:10:00,65.92,65.95,65.82,65.86,71200.0,48.6606,48.6828,48.5868,48.6163,71200.0
2013-06-28 12:15:00,65.86,65.87,65.75,65.8,20400.0,48.6163,48.6237,48.5351,48.5721,20400.0
2013-06-28 12:20:00,65.83,65.88,65.75,65.83,21600.0,48.5942,48.6311,48.5351,48.5942,21600.0
2013-06-28 12:25:00,65.82,65.99,65.78,65.99,18800.0,48.5868,48.7123,48.5573,48.7123,18800.0
2013-06-28 12:30:00,66.03,66.07,65.92,66.07,19200.0,48.7418,48.7714,48.6606,48.7714,19200.0
2013-06-28 12:35:00,66.07,66.11,66.04,66.1,9600.0,48.7714,48.8009,48.7492,48.7935,9600.0
2013-06-28 12:40:00,66.06,66.07,65.99,65.99,9400.0,48.764,48.7714,48.7123,48.7123,9400.0
2013-06-28 12:45:00,65.98,66.2,65.98,66.2,12400.0,48.7049,48.8673,48.7049,48.8673,12400.0
2013-06-28 12:50:00,66.17,66.23,66.12,66.17,11400.0,48.8452,48.8895,48.8083,48.8452,11400.0
2013-06-28 12:55:00,66.18,66.19,66.06,66.14,14800.0,48.8526,48.8599,48.764,48.823,14800.0
2013-06-28 13:00:00,66.11,66.11,66.01,66.07,9600.0,48.8009,48.8009,48.7271,48.7714,9600.0
2013-06-28 13:05:00,66.07,66.2,66.07,66.2,10000.0,48.7714,48.8673,48.7714,48.8673,10000.0
2013-06-28 13:10:00,66.18,66.27,66.17,66.2,13600.0,48.8526,48.919,48.8452,48.8673,13600.0
2013-06-28 13:15:00,66.2,66.33,66.2,66.28,14200.0,48.8673,48.9633,48.8673,48.9264,14200.0
2013-06-28 13:20:00,66.27,66.42,66.27,66.37,23400.0,48.919,49.0297,48.919,48.9928,23400.0
2013-06-28 13:25:00,66.37,66.37,66.3,66.31,24000.0,48.9928,48.9928,48.9411,48.9485,24000.0
2013-06-28 13:30:00,66.33,66.36,66.29,66.34,9000.0,48.9633,48.9854,48.9338,48.9707,9000.0
2013-06-28 13:35:00,66.33,66.36,66.32,66.36,6400.0,48.9633,48.9854,48.9559,48.9854,6400.0
2013-06-28 13:40:00,66.25,66.36,66.24,66.36,7800.0,48.9042,48.9854,48.8968,48.9854,7800.0
2013-06-28 13:45:00,66.36,66.37,66.3,66.31,11400.0,48.9854,48.9928,48.9411,48.9485,11400.0
2013-06-28 13:50:00,66.32,66.4,66.29,66.38,14000.0,48.9559,49.015,48.9338,49.0002,14000.0
2013-06-28 13:55:00,66.38,66.47,66.36,66.47,8400.0,49.0002,49.0666,48.9854,49.0666,8400.0
2013-06-28 14:00:00,66.45,66.47,66.39,66.41,9000.0,49.0519,49.0666,49.0076,49.0223,9000.0
2013-06-28 14:05:00,66.42,66.5,66.41,66.47,15000.0,49.0297,49.0888,49.0223,49.0666,15000.0
2013-06-28 14:10:00,66.46,66.47,66.29,66.3,12800.0,49.0592,49.0666,48.9338,48.9411,12800.0
2013-06-28 14:15:00,66.3,66.32,66.24,66.24,14200.0,48.9411,48.9559,48.8968,48.8968,14200.0
2013-06-28 14:20:00,66.24,66.25,66.15,66.17,23000.0,48.8968,48.9042,48.8304,48.8452,23000.0
2013-06-28 14:25:00,66.19,66.27,66.14,66.23,45800.0,48.8599,48.919,48.823,48.8895,45800.0
2013-06-28 14:30:00,66.23,66.27,66.17,66.23,17000.0,48.8895,48.919,48.8452,48.8895,17000.0
2013-06-28 14:35:00,66.23,66.32,66.21,66.31,14000.0,48.8895,48.9559,48.8747,48.9485,14000.0
2013-06-28 14:40:00,66.32,66.33,66.19,66.21,87000.0,48.9559,48.9633,48.8599,48.8747,87000.0
2013-06-28 14:45:00,66.2,66.26,66.2,66.25,11800.0,48.8673,48.9116,48.8673,48.9042,11800.0
2013-06-28 14:50:00,66.25,66.26,66.21,66.25,22400.0,48.9042,48.9116,48.8747,48.9042,22400.0
2013-06-28 14:55:00,66.24,66.29,66.2,66.29,25000.0,48.8968,48.9338,48.8673,48.9338,25000.0
2013-06-28 15:00:00,66.26,66.26,66.02,66.02,70000.0,48.9116,48.9116,48.7345,48.7345,70000.0
2013-06-28 15:05:00,66.02,66.06,65.94,65.96,92400.0,48.7345,48.764,48.6754,48.6902,92400.0
2013-06-28 15:10:00,65.98,66.0,65.89,65.98,136200.0,48.7049,48.7197,48.6385,48.7049,136200.0
2013-06-28 15:15:00,65.98,66.08,65.97,66.05,39600.0,48.7049,48.7787,48.6975,48.7566,39600.0
2013-06-28 15:20:00,66.04,66.04,65.97,66.0,46600.0,48.7492,48.7492,48.6975,48.7197,46600.0
2013-06-28 15:25:00,66.01,66.08,65.99,66.06,24400.0,48.7271,48.7787,48.7123,48.764,24400.0
2013-06-28 15:30:00,66.08,66.13,66.04,66.1,34400.0,48.7787,48.8156,48.7492,48.7935,34400.0
2013-06-28 15:35:00,66.08,66.11,65.99,66.02,25800.0,48.7787,48.8009,48.7123,48.7345,25800.0
2013-06-28 15:40:00,66.02,66.06,65.92,65.92,85000.0,48.7345,48.764,48.6606,48.6606,85000.0
2013-06-28 15:45:00,65.92,65.98,65.9,65.95,77000.0,48.6606,48.7049,48.6459,48.6828,77000.0
2013-06-28 15:50:00,65.94,66.08,65.91,66.03,180000.0,48.6754,48.7787,48.6533,48.7418,180000.0
2013-06-28 15:55:00,66.02,66.11,65.84,65.84,413800.0,48.7345,48.8009,48.6016,48.6016,413800.0
2013-07-01 09:30:00,66.89,67.08,66.62,67.07,111000.0,49.3767,49.5169,49.1774,49.5095,111000.0
2013-07-01 09:35:00,67.04,67.2,66.91,66.96,75000.0,49.4874,49.6055,49.3914,49.4283,75000.0
2013-07-01 09:40:00,66.85,66.99,66.82,66.92,18600.0,49.3471,49.4505,49.325,49.3988,18600.0
2013-07-01 09:45:00,66.97,67.11,66.89,67.05,69200.0,49.4357,49.5391,49.3767,49.4948,69200.0
2013-07-01 09:50:00,67.08,67.2,66.9,67.05,103200.0,49.5169,49.6055,49.384,49.4948,103200.0
2013-07-01 09:55:00,67.07,67.64,67.07,67.44,161800.0,49.5095,49.9303,49.5095,49.7827,161800.0
2013-07-01 10:00:00,67.44,67.94,67.37,67.84,66000.0,49.7827,50.1518,49.731,50.0779,66000.0
2013-07-01 10:05:00,67.88,67.91,67.76,67.9,64400.0,50.1075,50.1296,50.0189,50.1222,64400.0
2013-07-01 10:10:00,67.9,68.04,67.85,68.0,69200.0,50.1222,50.2256,50.0853,50.196,69200.0
2013-07-01 10:15:00,67.94,68.02,67.89,67.96,60200.0,50.1518,50.2108,50.1148,50.1665,60200.0
2013-07-01 10:20:00,67.93,67.97,67.85,67.9,37600.0,50.1444,50.1739,50.0853,50.1222,37600.0
2013-07-01 10:25:00,67.93,68.22,67.88,68.0,58200.0,50.1444,50.3584,50.1075,50.196,58200.0
2013-07-01 10:30:00,68.01,68.14,68.0,68.08,32000.0,50.2034,50.2994,50.196,50.2551,32000.0
2013-07-01 10:35:00,68.09,68.14,68.06,68.07,26800.0,50.2625,50.2994,50.2403,50.2477,26800.0
2013-07-01 10:40:00,68.09,68.13,68.02,68.08,19000.0,50.2625,50.292,50.2108,50.2551,19000.0
2013-07-01 10:45:00,68.04,68.05,67.97,68.03,35400.0,50.2256,50.2329,50.1739,50.2182,35400.0
2013-07-01 10:50:00,68.02,68.07,67.95,68.07,38800.0,50.2108,50.2477,50.1591,50.2477,38800.0
2013-07-01 10:55:00,68.06,68.13,68.02,68.13,25400.0,50.2403,50.292,50.2108,50.292,25400.0
2013-07-01 11:00:00,68.09,68.14,68.05,68.07,21400.0,50.2625,50.2994,50.2329,50.2477,21400.0
2013-07-01 11:05:00,68.07,68.15,68.02,68.11,35200.0,50.2477,50.3068,50.2108,50.2772,35200.0
2013-07-01 11:10:00,68.11,68.11,67.99,68.0,20000.0,50.2772,50.2772,50.1887,50.196,20000.0
2013-07-01 11:15:00,67.97,68.07,67.93,68.07,14400.0,50.1739,50.2477,50.1444,50.2477,14400.0
2013-07-01 11:20:00,68.08,68.15,68.04,68.11,15200.0,50.2551,50.3068,50.2256,50.2772,15200.0
2013-07-01 11:25:00,68.09,68.17,68.08,68.16,16200.0,50.2625,50.3215,50.2551,50.3141,16200.0
2013-07-01 11:30:00,68.11,68.19,68.04,68.05,73600.0,50.2772,50.3363,50.2256,50.2329,73600.0
2013-07-01 11:35:00,68.05,68.05,67.97,68.03,17200.0,50.2329,50.2329,50.1739,50.2182,17200.0
2013-07-01 11:40:00,68.01,68.04,67.97,67.98,17200.0,50.2034,50.2256,50.1739,50.1813,17200.0
2013-07-01 11:45:00,67.99,68.14,67.98,68.14,33200.0,50.1887,50.2994,50.1813,50.2994,33200.0
2013-07-01 11:50:00,68.11,68.11,67.98,67.98,19000.0,50.2772,50.2772,50.1813,50.1813,19000.0
2013-07-01 11:55:00,67.96,68.04,67.96,68.01,12200.0,50.1665,50.2256,50.1665,50.2034,12200.0
2013-07-01 12:00:00,68.01,68.1,67.96,68.09,21200.0,50.2034,50.2699,50.1665,50.2625,21200.0
2013-07-01 12:05:00,68.08,68.11,67.92,67.95,39200.0,50.2551,50.2772,50.137,50.1591,39200.0
2013-07-01 12:10:00,67.96,67.99,67.91,67.98,24600.0,50.1665,50.1887,50.1296,50.1813,24600.0
2013-07-01 12:15:00,67.99,68.06,67.95,68.0,17000.0,50.1887,50.2403,50.1591,50.196,17000.0
2013-07-01 12:20:00,67.96,67.97,67.86,67.88,12400.0,50.1665,50.1739,50.0927,50.1075,12400.0
2013-07-01 12:25:00,67.9,67.92,67.84,67.84,9400.0,50.1222,50.137,50.0779,50.0779,9400.0
2013-07-01 12:30:00,67.84,68.06,67.82,68.05,35200.0,50.0779,50.2403,50.0632,50.2329,35200.0
2013-07-01 12:35:00,68.05,68.06,68.0,68.02,16000.0,50.2329,50.2403,50.196,50.2108,16000.0
2013-07-01 12:40:00,68.0,68.02,67.95,68.01,11800.0,50.196,50.2108,50.1591,50.2034,11800.0
2013-07-01 12:45:00,68.02,68.05,67.99,68.01,17600.0,50.2108,50.2329,50.1887,50.2034,17600.0
2013-07-01 12:50:00,68.01,68.05,67.97,67.98,26600.0,50.2034,50.2329,50.1739,50.1813,26600.0
2013-07-01 12:55:00,67.97,68.06,67.95,67.95,15400.0,50.1739,50.2403,50.1591,50.1591,15400.0
2013-07-01 13:00:00,67.97,68.0,67.88,67.93,36800.0,50.1739,50.196,50.1075,50.1444,36800.0
2013-07-01 13:05:00,67.91,67.94,67.85,67.86,37000.0,50.1296,50.1518,50.0853,50.0927,37000.0
2013-07-01 13:10:00,67.88,67.88,67.85,67.86,26200.0,50.1075,50.1075,50.0853,50.0927,26200.0
2013-07-01 13:15:00,67.88,67.89,67.85,67.88,18000.0,50.1075,50.1148,50.0853,50.1075,18000.0
2013-07-01 13:20:00,67.89,67.89,67.81,67.85,12000.0,50.1148,50.1148,50.0558,50.0853,12000.0
2013-07-01 13:25:00,67.85,67.92,67.83,67.83,36200.0,50.0853,50.137,50.0706,50.0706,36200.0
2013-07-01 13:30:00,67.84,67.89,67.81,67.85,20600.0,50.0779,50.1148,50.0558,50.0853,20600.0
2013-07-01 13:35:00,67.85,67.86,67.8,67.8,10600.0,50.0853,50.0927,50.0484,50.0484,10600.0
2013-07-01 13:40:00,67.8,67.82,67.76,67.78,17400.0,50.0484,50.0632,50.0189,50.0336,17400.0
2013-07-01 13:45:00,67.78,67.78,67.74,67.77,19600.0,50.0336,50.0336,50.0041,50.0263,19600.0
2013-07-01 13:50:00,67.76,67.79,67.75,67.76,30600.0,50.0189,50.041,50.0115,50.0189,30600.0
2013-07-01 13:55:00,67.75,67.75,67.64,67.64,23600.0,50.0115,50.0115,49.9303,49.9303,23600.0
2013-07-01 14:00:00,67.63,67.67,67.61,67.66,18000.0,49.9229,49.9524,49.9082,49.9451,18000.0
2013-07-01 14:05:00,67.67,67.74,67.64,67.74,7200.0,49.9524,50.0041,49.9303,50.0041,7200.0
2013-07-01 14:10:00,67.72,67.73,67.67,67.73,15400.0,49.9894,49.9967,49.9524,49.9967,15400.0
2013-07-01 14:15:00,67.73,67.73,67.64,67.64,17800.0,49.9967,49.9967,49.9303,49.9303,17800.0
2013-07-01 14:20:00,67.64,67.73,67.6,67.63,37200.0,49.9303,49.9967,49.9008,49.9229,37200.0
2013-07-01 14:25:00,67.64,67.79,67.63,67.79,29400.0,49.9303,50.041,49.9229,50.041,29400.0
2013-07-01 14:30:00,67.77,67.8,67.66,67.66,15000.0,50.0263,50.0484,49.9451,49.9451,15000.0
2013-07-01 14:35:00,67.69,67.69,67.63,67.67,15000.0,49.9672,49.9672,49.9229,49.9524,15000.0
2013-07-01 14:40:00,67.66,67.67,67.64,67.67,8400.0,49.9451,49.9524,49.9303,49.9524,8400.0
2013-07-01 14:45:00,67.73,67.79,67.72,67.75,11800.0,49.9967,50.041,49.9894,50.0115,11800.0
2013-07-01 14:50:00,67.74,67.83,67.74,67.79,27400.0,50.0041,50.0706,50.0041,50.041,27400.0
2013-07-01 14:55:00,67.79,67.83,67.72,67.81,15000.0,50.041,50.0706,49.9894,50.0558,15000.0
2013-07-01 15:00:00,67.8,67.86,67.76,67.85,32600.0,50.0484,50.0927,50.0189,50.0853,32600.0
2013-07-01 15:05:00,67.86,67.91,67.83,67.85,17600.0,50.0927,50.1296,50.0706,50.0853,17600.0
2013-07-01 15:10:00,67.86,67.86,67.8,67.82,20000.0,50.0927,50.0927,50.0484,50.0632,20000.0
2013-07-01 15:15:00,67.82,67.83,67.72,67.72,28400.0,50.0632,50.0706,49.9894,49.9894,28400.0
2013-07-01 15:20:00,67.72,67.76,67.67,67.74,32800.0,49.9894,50.0189,49.9524,50.0041,32800.0
2013-07-01 15:25:00,67.74,67.77,67.56,67.57,66600.0,50.0041,50.0263,49.8712,49.8786,66600.0
2013-07-01 15:30:00,67.57,67.66,67.55,67.6,93200.0,49.8786,49.9451,49.8639,49.9008,93200.0
2013-07-01 15:35:00,67.61,67.64,67.54,67.55,57200.0,49.9082,49.9303,49.8565,49.8639,57200.0
2013-07-01 15:40:00,67.55,67.55,67.48,67.51,44200.0,49.8639,49.8639,49.8122,49.8343,44200.0
2013-07-01 15:45:00,67.5,67.58,67.46,67.54,138800.0,49.827,49.886,49.7974,49.8565,138800.0
2013-07-01 15:50:00,67.55,67.57,67.49,67.56,69600.0,49.8639,49.8786,49.8196,49.8712,69600.0
2013-07-01 15:55:00,67.56,67.78,67.55,67.66,172800.0,49.8712,50.0336,49.8639,49.9451,172800.0
2013-07-02 09:30:00,67.62,68.11,67.62,68.0,74600.0,49.9155,50.2772,49.9155,50.196,74600.0
2013-07-02 09:35:00,68.0,68.2,67.91,68.01,93000.0,50.196,50.3437,50.1296,50.2034,93000.0
2013-07-02 09:40:00,68.05,68.14,68.01,68.02,50200.0,50.2329,50.2994,50.2034,50.2108,50200.0
2013-07-02 09:45:00,68.02,68.19,67.82,68.07,50800.0,50.2108,50.3363,50.0632,50.2477,50800.0
2013-07-02 09:50:00,68.07,68.16,68.04,68.07,49400.0,50.2477,50.3141,50.2256,50.2477,49400.0
2013-07-02 09:55:00,68.11,68.16,67.83,67.87,40400.0,50.2772,50.3141,50.0706,50.1001,40400.0
2013-07-02 10:00:00,67.86,68.05,67.77,67.77,64000.0,50.0927,50.2329,50.0263,50.0263,64000.0
2013-07-02 10:05:00,67.79,67.91,67.76,67.86,102400.0,50.041,50.1296,50.0189,50.0927,102400.0
2013-07-02 10:10:00,67.86,68.13,67.76,68.13,61800.0,50.0927,50.292,50.0189,50.292,61800.0
2013-07-02 10:15:00,68.11,68.19,68.05,68.14,39000.0,50.2772,50.3363,50.2329,50.2994,39000.0
2013-07-02 10:20:00,68.16,68.23,68.11,68.21,65000.0,50.3141,50.3658,50.2772,50.3511,65000.0
2013-07-02 10:25:00,68.21,68.45,68.2,68.41,50000.0,50.3511,50.5282,50.3437,50.4987,50000.0
2013-07-02 10:30:00,68.41,68.41,68.26,68.31,34400.0,50.4987,50.4987,50.388,50.4249,34400.0
2013-07-02 10:35:00,68.32,68.67,68.32,68.66,45400.0,50.4323,50.6906,50.4323,50.6832,45400.0
2013-07-02 10:40:00,68.66,68.72,68.61,68.69,53000.0,50.6832,50.7275,50.6463,50.7054,53000.0
2013-07-02 10:45:00,68.7,68.83,68.67,68.83,72400.0,50.7128,50.8087,50.6906,50.8087,72400.0
2013-07-02 10:50:00,68.83,68.99,68.79,68.94,68000.0,50.8087,50.9268,50.7792,50.8899,68000.0
2013-07-02 10:55:00,68.96,69.1,68.9,69.05,76200.0,50.9047,51.008,50.8604,50.9711,76200.0
2013-07-02 11:00:00,69.08,69.27,69.02,69.02,86800.0,50.9933,51.1335,50.949,50.949,86800.0
2013-07-02 11:05:00,69.04,69.11,69.0,69.09,47200.0,50.9637,51.0154,50.9342,51.0007,47200.0
2013-07-02 11:10:00,69.08,69.26,69.06,69.15,67600.0,50.9933,51.1261,50.9785,51.0449,67600.0
2013-07-02 11:15:00,69.12,69.16,69.01,69.07,37200.0,51.0228,51.0523,50.9416,50.9859,37200.0
2013-07-02 11:20:00,69.07,69.12,69.0,69.07,30000.0,50.9859,51.0228,50.9342,50.9859,30000.0
2013-07-02 11:25:00,69.08,69.16,69.0,69.16,64200.0,50.9933,51.0523,50.9342,51.0523,64200.0
2013-07-02 11:30:00,69.14,69.17,69.05,69.13,40800.0,51.0376,51.0597,50.9711,51.0302,40800.0
2013-07-02 11:35:00,69.14,69.34,69.1,69.17,40200.0,51.0376,51.1852,51.008,51.0597,40200.0
2013-07-02 11:40:00,69.14,69.28,69.14,69.25,21000.0,51.0376,51.1409,51.0376,51.1188,21000.0
2013-07-02 11:45:00,69.23,69.39,69.16,69.36,32000.0,51.104,51.2221,51.0523,51.2,32000.0
2013-07-02 11:50:00,69.35,69.42,69.25,69.4,26600.0,51.1926,51.2443,51.1188,51.2295,26600.0
2013-07-02 11:55:00,69.42,69.5,69.4,69.42,37200.0,51.2443,51.3033,51.2295,51.2443,37200.0
2013-07-02 12:00:00,69.42,69.5,69.42,69.48,56400.0,51.2443,51.3033,51.2443,51.2885,56400.0
2013-07-02 12:05:00,69.45,69.59,69.42,69.45,62800.0,51.2664,51.3697,51.2443,51.2664,62800.0
2013-07-02 12:10:00,69.41,69.52,69.41,69.42,40000.0,51.2369,51.3181,51.2369,51.2443,40000.0
2013-07-02 12:15:00,69.45,69.5,69.41,69.49,29400.0,51.2664,51.3033,51.2369,51.2959,29400.0
2013-07-02 12:20:00,69.47,69.5,69.27,69.28,44400.0,51.2812,51.3033,51.1335,51.1409,44400.0
2013-07-02 12:25:00,69.27,69.5,69.27,69.46,31600.0,51.1335,51.3033,51.1335,51.2738,31600.0
2013-07-02 12:30:00,69.45,69.55,69.39,69.55,41600.0,51.2664,51.3402,51.2221,51.3402,41600.0
2013-07-02 12:35:00,69.55,69.64,69.49,69.51,96200.0,51.3402,51.4067,51.2959,51.3107,96200.0
2013-07-02 12:40:00,69.51,69.57,69.33,69.47,159400.0,51.3107,51.355,51.1778,51.2812,159400.0
2013-07-02 12:45:00,69.45,69.47,69.31,69.47,59200.0,51.2664,51.2812,51.1631,51.2812,59200.0
2013-07-02 12:50:00,69.46,69.53,69.38,69.38,75800.0,51.2738,51.3255,51.2147,51.2147,75800.0
2013-07-02 12:55:00,69.37,69.4,69.33,69.37,38000.0,51.2073,51.2295,51.1778,51.2073,38000.0
2013-07-02 13:00:00,69.38,69.41,69.33,69.33,33800.0,51.2147,51.2369,51.1778,51.1778,33800.0
2013-07-02 13:05:00,69.34,69.42,69.34,69.38,15800.0,51.1852,51.2443,51.1852,51.2147,15800.0
2013-07-02 13:10:00,69.39,69.41,69.25,69.32,36000.0,51.2221,51.2369,51.1188,51.1704,36000.0
2013-07-02 13:15:00,69.32,69.32,69.14,69.17,34000.0,51.1704,51.1704,51.0376,51.0597,34000.0
2013-07-02 13:20:00,69.16,69.23,69.14,69.21,35400.0,51.0523,51.104,51.0376,51.0892,35400.0
2013-07-02 13:25:00,69.22,69.26,69.11,69.11,26200.0,51.0966,51.1261,51.0154,51.0154,26200.0
2013-07-02 13:30:00,69.11,69.16,69.04,69.06,30600.0,51.0154,51.0523,50.9637,50.9785,30600.0
2013-07-02 13:35:00,69.07,69.08,68.87,68.92,34600.0,50.9859,50.9933,50.8383,50.8752,34600.0
2013-07-02 13:40:00,68.89,68.94,68.79,68.92,30000.0,50.853,50.8899,50.7792,50.8752,30000.0
2013-07-02 13:45:00,68.91,68.94,68.85,68.9,27800.0,50.8678,50.8899,50.8235,50.8604,27800.0
2013-07-02 13:50:00,68.87,68.94,68.82,68.83,33000.0,50.8383,50.8899,50.8013,50.8087,33000.0
2013-07-02 13:55:00,68.82,68.91,68.81,68.91,27200.0,50.8013,50.8678,50.794,50.8678,27200.0
2013-07-02 14:00:00,68.9,68.91,68.75,68.81,25400.0,50.8604,50.8678,50.7497,50.794,25400.0
2013-07-02 14:05:00,68.79,68.89,68.74,68.78,40800.0,50.7792,50.853,50.7423,50.7718,40800.0
2013-07-02 14:10:00,68.77,68.83,68.64,68.7,46000.0,50.7644,50.8087,50.6685,50.7128,46000.0
2013-07-02 14:15:00,68.67,68.7,68.55,68.61,49600.0,50.6906,50.7128,50.602,50.6463,49600.0
2013-07-02 14:20:00,68.61,68.61,68.54,68.57,23200.0,50.6463,50.6463,50.5947,50.6168,23200.0
2013-07-02 14:25:00,68.56,68.58,68.4,68.4,32200.0,50.6094,50.6242,50.4913,50.4913,32200.0
2013-07-02 14:30:00,68.39,68.64,68.39,68.6,49600.0,50.4839,50.6685,50.4839,50.6389,49600.0
2013-07-02 14:35:00,68.6,68.67,68.58,68.59,46200.0,50.6389,50.6906,50.6242,50.6316,46200.0
2013-07-02 14:40:00,68.58,68.67,68.57,68.64,37800.0,50.6242,50.6906,50.6168,50.6685,37800.0
2013-07-02 14:45:00,68.63,68.83,68.58,68.81,74400.0,50.6611,50.8087,50.6242,50.794,74400.0
2013-07-02 14:50:00,68.79,68.87,68.71,68.83,28200.0,50.7792,50.8383,50.7201,50.8087,28200.0
2013-07-02 14:55:00,68.82,68.86,68.76,68.81,22000.0,50.8013,50.8309,50.7571,50.794,22000.0
2013-07-02 15:00:00,68.83,68.85,68.75,68.85,35800.0,50.8087,50.8235,50.7497,50.8235,35800.0
2013-07-02 15:05:00,68.84,68.96,68.8,68.88,67200.0,50.8161,50.9047,50.7866,50.8456,67200.0
2013-07-02 15:10:00,68.86,68.98,68.85,68.93,21800.0,50.8309,50.9195,50.8235,50.8825,21800.0
2013-07-02 15:15:00,68.95,68.97,68.88,68.9,36200.0,50.8973,50.9121,50.8456,50.8604,36200.0
2013-07-02 15:20:00,68.91,68.93,68.79,68.79,30200.0,50.8678,50.8825,50.7792,50.7792,30200.0
2013-07-02 15:25:00,68.78,68.83,68.72,68.75,54000.0,50.7718,50.8087,50.7275,50.7497,54000.0
2013-07-02 15:30:00,68.75,68.8,68.69,68.71,60000.0,50.7497,50.7866,50.7054,50.7201,60000.0
2013-07-02 15:35:00,68.73,68.86,68.72,68.84,115600.0,50.7349,50.8309,50.7275,50.8161,115600.0
2013-07-02 15:40:00,68.83,68.89,68.81,68.83,56800.0,50.8087,50.853,50.794,50.8087,56800.0
2013-07-02 15:45:00,68.82,68.98,68.76,68.95,76200.0,50.8013,50.9195,50.7571,50.8973,76200.0
2013-07-02 15:50:00,68.95,69.0,68.92,68.98,73800.0,50.8973,50.9342,50.8752,50.9195,73800.0
2013-07-02 15:55:00,68.99,69.04,68.92,68.95,146000.0,50.9268,50.9637,50.8752,50.8973,146000.0
2013-07-03 09:30:00,69.0,69.01,68.41,68.89,67400.0,50.9342,50.9416,50.4987,50.853,67400.0
2013-07-03 09:35:00,68.9,68.9,68.47,68.47,35000.0,50.8604,50.8604,50.543,50.543,35000.0
2013-07-03 09:40:00,68.49,68.89,68.45,68.74,65200.0,50.5577,50.853,50.5282,50.7423,65200.0
2013-07-03 09:45:00,68.75,68.84,68.53,68.61,14400.0,50.7497,50.8161,50.5873,50.6463,14400.0
2013-07-03 09:50:00,68.61,68.89,68.58,68.71,32400.0,50.6463,50.853,50.6242,50.7201,32400.0
2013-07-03 09:55:00,68.69,68.73,68.52,68.6,32400.0,50.7054,50.7349,50.5799,50.6389,32400.0
2013-07-03 10:00:00,68.5,68.84,68.5,68.58,18400.0,50.5651,50.8161,50.5651,50.6242,18400.0
2013-07-03 10:05:00,68.53,68.55,68.42,68.55,16200.0,50.5873,50.602,50.5061,50.602,16200.0
2013-07-03 10:10:00,68.57,68.64,68.48,68.61,26800.0,50.6168,50.6685,50.5504,50.6463,26800.0
2013-07-03 10:15:00,68.63,68.68,68.46,68.53,23000.0,50.6611,50.698,50.5356,50.5873,23000.0
2013-07-03 10:20:00,68.55,68.7,68.52,68.56,28600.0,50.602,50.7128,50.5799,50.6094,28600.0
2013-07-03 10:25:00,68.6,68.77,68.47,68.77,22000.0,50.6389,50.7644,50.543,50.7644,22000.0
2013-07-03 10:30:00,68.77,68.83,68.49,68.78,25400.0,50.7644,50.8087,50.5577,50.7718,25400.0
2013-07-03 10:35:00,68.89,69.01,68.76,68.83,329800.0,50.853,50.9416,50.7571,50.8087,329800.0
2013-07-03 10:40:00,68.83,68.86,68.68,68.71,19600.0,50.8087,50.8309,50.698,50.7201,19600.0
2013-07-03 10:45:00,68.67,68.71,68.57,68.67,25200.0,50.6906,50.7201,50.6168,50.6906,25200.0
2013-07-03 10:50:00,68.67,68.67,68.56,68.66,38600.0,50.6906,50.6906,50.6094,50.6832,38600.0
2013-07-03 10:55:00,68.67,68.76,68.61,68.64,147600.0,50.6906,50.7571,50.6463,50.6685,147600.0
2013-07-03 11:00:00,68.67,68.83,68.66,68.79,69200.0,50.6906,50.8087,50.6832,50.7792,69200.0
2013-07-03 11:05:00,68.83,68.83,68.73,68.73,38000.0,50.8087,50.8087,50.7349,50.7349,38000.0
2013-07-03 11:10:00,68.73,68.87,68.73,68.83,18400.0,50.7349,50.8383,50.7349,50.8087,18400.0
2013-07-03 11:15:00,68.79,68.87,68.74,68.84,15200.0,50.7792,50.8383,50.7423,50.8161,15200.0
2013-07-03 11:20:00,68.84,68.94,68.81,68.89,14600.0,50.8161,50.8899,50.794,50.853,14600.0
2013-07-03 11:25:00,68.89,68.94,68.86,68.89,28800.0,50.853,50.8899,50.8309,50.853,28800.0
2013-07-03 11:30:00,68.86,68.99,68.83,68.99,16800.0,50.8309,50.9268,50.8087,50.9268,16800.0
2013-07-03 11:35:00,68.98,69.13,68.96,69.13,29200.0,50.9195,51.0302,50.9047,51.0302,29200.0
2013-07-03 11:40:00,69.1,69.11,69.0,69.04,17000.0,51.008,51.0154,50.9342,50.9637,17000.0
2013-07-03 11:45:00,69.05,69.11,68.92,68.98,9800.0,50.9711,51.0154,50.8752,50.9195,9800.0
2013-07-03 11:50:00,69.02,69.1,68.98,69.07,7000.0,50.949,51.008,50.9195,50.9859,7000.0
2013-07-03 11:55:00,69.1,69.25,69.1,69.21,22600.0,51.008,51.1188,51.008,51.0892,22600.0
2013-07-03 12:00:00,69.22,69.25,69.16,69.16,13000.0,51.0966,51.1188,51.0523,51.0523,13000.0
2013-07-03 12:05:00,69.18,69.18,69.1,69.11,31600.0,51.0671,51.0671,51.008,51.0154,31600.0
2013-07-03 12:10:00,69.15,69.16,69.07,69.07,33600.0,51.0449,51.0523,50.9859,50.9859,33600.0
2013-07-03 12:15:00,69.08,69.19,69.08,69.19,21000.0,50.9933,51.0745,50.9933,51.0745,21000.0
2013-07-03 12:20:00,69.19,69.25,69.15,69.19,21200.0,51.0745,51.1188,51.0449,51.0745,21200.0
2013-07-03 12:25:00,69.15,69.19,69.1,69.14,26200.0,51.0449,51.0745,51.008,51.0376,26200.0
2013-07-03 12:30:00,69.11,69.2,69.09,69.16,16200.0,51.0154,51.0819,51.0007,51.0523,16200.0
2013-07-03 12:35:00,69.16,69.18,69.11,69.11,14200.0,51.0523,51.0671,51.0154,51.0154,14200.0
2013-07-03 12:40:00,69.13,69.19,69.11,69.14,18200.0,51.0302,51.0745,51.0154,51.0376,18200.0
2013-07-03 12:45:00,69.14,69.14,69.02,69.02,22200.0,51.0376,51.0376,50.949,50.949,22200.0
2013-07-03 12:50:00,69.01,69.01,68.95,68.99,39800.0,50.9416,50.9416,50.8973,50.9268,39800.0
2013-07-03 12:55:00,68.98,69.09,68.97,69.09,56800.0,50.9195,51.0007,50.9121,51.0007,56800.0
2013-07-05 09:30:00,69.53,70.2,69.32,69.7,167800.0,51.3255,51.82,51.1704,51.4509,167800.0
2013-07-05 09:35:00,69.58,69.65,69.38,69.45,58000.0,51.3624,51.414,51.2147,51.2664,58000.0
2013-07-05 09:40:00,69.5,69.56,69.35,69.46,38000.0,51.3033,51.3476,51.1926,51.2738,38000.0
2013-07-05 09:45:00,69.48,69.7,69.41,69.7,97600.0,51.2885,51.4509,51.2369,51.4509,97600.0
2013-07-05 09:50:00,69.7,69.84,69.61,69.67,28800.0,51.4509,51.5543,51.3845,51.4288,28800.0
2013-07-05 09:55:00,69.69,69.8,69.48,69.49,22600.0,51.4436,51.5248,51.2885,51.2959,22600.0
2013-07-05 10:00:00,69.48,69.5,69.34,69.44,26200.0,51.2885,51.3033,51.1852,51.259,26200.0
2013-07-05 10:05:00,69.46,69.78,69.42,69.71,41000.0,51.2738,51.51,51.2443,51.4583,41000.0
2013-07-05 10:10:00,69.7,69.86,69.63,69.72,71400.0,51.4509,51.5691,51.3993,51.4657,71400.0
2013-07-05 10:15:00,69.72,69.78,69.63,69.66,47600.0,51.4657,51.51,51.3993,51.4214,47600.0
2013-07-05 10:20:00,69.66,69.82,69.57,69.82,33800.0,51.4214,51.5395,51.355,51.5395,33800.0
2013-07-05 10:25:00,69.78,69.8,69.51,69.67,27200.0,51.51,51.5248,51.3107,51.4288,27200.0
2013-07-05 10:30:00,69.66,69.83,69.54,69.83,14000.0,51.4214,51.5469,51.3328,51.5469,14000.0
2013-07-05 10:35:00,69.78,69.8,69.58,69.72,21200.0,51.51,51.5248,51.3624,51.4657,21200.0
2013-07-05 10:40:00,69.67,69.88,69.67,69.71,23800.0,51.4288,51.5838,51.4288,51.4583,23800.0
2013-07-05 10:45:00,69.71,69.94,69.68,69.78,16400.0,51.4583,51.6281,51.4362,51.51,16400.0
2013-07-05 10:50:00,69.75,69.92,69.75,69.83,8000.0,51.4879,51.6133,51.4879,51.5469,8000.0
2013-07-05 10:55:00,69.81,69.91,69.79,69.91,12600.0,51.5321,51.606,51.5174,51.606,12600.0
2013-07-05 11:00:00,69.95,70.08,69.92,70.08,26600.0,51.6355,51.7314,51.6133,51.7314,26600.0
2013-07-05 11:05:00,70.1,70.16,69.98,70.1,12600.0,51.7462,51.7905,51.6576,51.7462,12600.0
2013-07-05 11:10:00,70.13,70.13,69.99,70.0,12400.0,51.7684,51.7684,51.665,51.6724,12400.0
2013-07-05 11:15:00,69.99,70.02,69.86,70.02,10400.0,51.665,51.6872,51.5691,51.6872,10400.0
2013-07-05 11:20:00,69.99,70.09,69.91,70.09,13800.0,51.665,51.7388,51.606,51.7388,13800.0
2013-07-05 11:25:00,70.11,70.15,70.05,70.05,39600.0,51.7536,51.7831,51.7093,51.7093,39600.0
2013-07-05 11:30:00,70.02,70.05,69.81,69.81,24200.0,51.6872,51.7093,51.5321,51.5321,24200.0
2013-07-05 11:35:00,69.79,69.98,69.79,69.96,26400.0,51.5174,51.6576,51.5174,51.6429,26400.0
2013-07-05 11:40:00,69.95,70.02,69.88,69.91,13800.0,51.6355,51.6872,51.5838,51.606,13800.0
2013-07-05 11:45:00,69.88,69.92,69.75,69.92,13000.0,51.5838,51.6133,51.4879,51.6133,13000.0
2013-07-05 11:50:00,69.9,69.9,69.82,69.82,13800.0,51.5986,51.5986,51.5395,51.5395,13800.0
2013-07-05 11:55:00,69.81,70.0,69.8,69.97,15000.0,51.5321,51.6724,51.5248,51.6502,15000.0
2013-07-05 12:00:00,70.02,70.04,69.97,70.03,18800.0,51.6872,51.7019,51.6502,51.6945,18800.0
2013-07-05 12:05:00,70.04,70.05,69.89,69.89,8200.0,51.7019,51.7093,51.5912,51.5912,8200.0
2013-07-05 12:10:00,69.85,69.89,69.8,69.8,19400.0,51.5617,51.5912,51.5248,51.5248,19400.0
2013-07-05 12:15:00,69.8,69.94,69.79,69.89,7600.0,51.5248,51.6281,51.5174,51.5912,7600.0
2013-07-05 12:20:00,69.89,69.91,69.76,69.79,7400.0,51.5912,51.606,51.4952,51.5174,7400.0
2013-07-05 12:25:00,69.78,69.81,69.75,69.75,9800.0,51.51,51.5321,51.4879,51.4879,9800.0
2013-07-05 12:30:00,69.79,69.9,69.75,69.86,8400.0,51.5174,51.5986,51.4879,51.5691,8400.0
2013-07-05 12:35:00,69.9,69.95,69.81,69.81,14400.0,51.5986,51.6355,51.5321,51.5321,14400.0
2013-07-05 12:40:00,69.8,69.86,69.78,69.86,21800.0,51.5248,51.5691,51.51,51.5691,21800.0
2013-07-05 12:45:00,69.86,69.89,69.83,69.84,34200.0,51.5691,51.5912,51.5469,51.5543,34200.0
2013-07-05 12:50:00,69.84,69.89,69.81,69.86,7200.0,51.5543,51.5912,51.5321,51.5691,7200.0
2013-07-05 12:55:00,69.86,69.89,69.84,69.84,5600.0,51.5691,51.5912,51.5543,51.5543,5600.0
2013-07-05 13:00:00,69.87,69.88,69.75,69.75,6200.0,51.5764,51.5838,51.4879,51.4879,6200.0
2013-07-05 13:05:00,69.75,69.83,69.68,69.78,21000.0,51.4879,51.5469,51.4362,51.51,21000.0
2013-07-05 13:10:00,69.78,69.89,69.78,69.83,19800.0,51.51,51.5912,51.51,51.5469,19800.0
2013-07-05 13:15:00,69.83,69.86,69.76,69.78,29600.0,51.5469,51.5691,51.4952,51.51,29600.0
2013-07-05 13:20:00,69.82,69.83,69.78,69.79,27200.0,51.5395,51.5469,51.51,51.5174,27200.0
2013-07-05 13:25:00,69.79,69.79,69.71,69.73,13000.0,51.5174,51.5174,51.4583,51.4731,13000.0
2013-07-05 13:30:00,69.71,69.79,69.69,69.75,11400.0,51.4583,51.5174,51.4436,51.4879,11400.0
2013-07-05 13:35:00,69.77,69.81,69.66,69.69,7400.0,51.5026,51.5321,51.4214,51.4436,7400.0
2013-07-05 13:40:00,69.67,69.77,69.67,69.77,7600.0,51.4288,51.5026,51.4288,51.5026,7600.0
2013-07-05 13:45:00,69.75,69.83,69.75,69.8,8200.0,51.4879,51.5469,51.4879,51.5248,8200.0
2013-07-05 13:50:00,69.8,69.89,69.77,69.86,11600.0,51.5248,51.5912,51.5026,51.5691,11600.0
2013-07-05 13:55:00,69.87,69.87,69.78,69.78,10000.0,51.5764,51.5764,51.51,51.51,10000.0
2013-07-05 14:00:00,69.81,69.9,69.8,69.9,17600.0,51.5321,51.5986,51.5248,51.5986,17600.0
2013-07-05 14:05:00,69.89,69.97,69.83,69.97,13200.0,51.5912,51.6502,51.5469,51.6502,13200.0
2013-07-05 14:10:00,69.99,70.09,69.99,70.08,28000.0,51.665,51.7388,51.665,51.7314,28000.0
2013-07-05 14:15:00,70.11,70.15,70.08,70.12,17000.0,51.7536,51.7831,51.7314,51.761,17000.0
2013-07-05 14:20:00,70.13,70.2,70.13,70.17,16800.0,51.7684,51.82,51.7684,51.7979,16800.0
2013-07-05 14:25:00,70.17,70.28,70.17,70.28,20600.0,51.7979,51.8791,51.7979,51.8791,20600.0
2013-07-05 14:30:00,70.27,70.32,70.24,70.25,10600.0,51.8717,51.9086,51.8496,51.8569,10600.0
2013-07-05 14:35:00,70.25,70.32,70.21,70.21,10200.0,51.8569,51.9086,51.8274,51.8274,10200.0
2013-07-05 14:40:00,70.23,70.25,70.16,70.18,16600.0,51.8422,51.8569,51.7905,51.8053,16600.0
2013-07-05 14:45:00,70.19,70.21,70.01,70.14,17000.0,51.8126,51.8274,51.6798,51.7757,17000.0
2013-07-05 14:50:00,70.11,70.18,70.09,70.11,10000.0,51.7536,51.8053,51.7388,51.7536,10000.0
2013-07-05 14:55:00,70.1,70.11,70.01,70.03,14400.0,51.7462,51.7536,51.6798,51.6945,14400.0
2013-07-05 15:00:00,70.05,70.07,69.98,70.04,12000.0,51.7093,51.7241,51.6576,51.7019,12000.0
2013-07-05 15:05:00,70.04,70.04,69.95,69.95,12000.0,51.7019,51.7019,51.6355,51.6355,12000.0
2013-07-05 15:10:00,69.97,70.0,69.89,69.96,15600.0,51.6502,51.6724,51.5912,51.6429,15600.0
2013-07-05 15:15:00,69.97,70.04,69.94,69.95,15600.0,51.6502,51.7019,51.6281,51.6355,15600.0
2013-07-05 15:20:00,69.93,69.97,69.83,69.83,12600.0,51.6207,51.6502,51.5469,51.5469,12600.0
2013-07-05 15:25:00,69.85,69.85,69.66,69.71,24000.0,51.5617,51.5617,51.4214,51.4583,24000.0
2013-07-05 15:30:00,69.71,69.83,69.67,69.82,27000.0,51.4583,51.5469,51.4288,51.5395,27000.0
2013-07-05 15:35:00,69.83,69.86,69.77,69.86,35200.0,51.5469,51.5691,51.5026,51.5691,35200.0
2013-07-05 15:40:00,69.92,69.94,69.86,69.94,27800.0,51.6133,51.6281,51.5691,51.6281,27800.0
2013-07-05 15:45:00,69.95,70.1,69.87,70.06,38800.0,51.6355,51.7462,51.5764,51.7167,38800.0
2013-07-05 15:50:00,70.08,70.2,70.05,70.15,57800.0,51.7314,51.82,51.7093,51.7831,57800.0
2013-07-05 15:55:00,70.16,70.23,70.14,70.21,121800.0,51.7905,51.8422,51.7757,51.8274,121800.0
2013-07-08 09:30:00,70.75,70.75,70.58,70.72,93600.0,52.226,52.226,52.1005,52.2039,93600.0
2013-07-08 09:35:00,70.74,70.92,70.69,70.89,77400.0,52.2186,52.3515,52.1817,52.3294,77400.0
2013-07-08 09:40:00,70.89,70.95,70.78,70.81,67400.0,52.3294,52.3737,52.2482,52.2703,67400.0
2013-07-08 09:45:00,70.83,70.89,70.82,70.85,35800.0,52.2851,52.3294,52.2777,52.2998,35800.0
2013-07-08 09:50:00,70.85,70.88,70.76,70.88,56600.0,52.2998,52.322,52.2334,52.322,56600.0
2013-07-08 09:55:00,70.88,70.97,70.85,70.88,73600.0,52.322,52.3884,52.2998,52.322,73600.0
2013-07-08 10:00:00,70.87,71.2,70.87,71.08,59600.0,52.3146,52.5582,52.3146,52.4696,59600.0
2013-07-08 10:05:00,71.13,71.26,71.11,71.17,47400.0,52.5065,52.6025,52.4918,52.5361,47400.0
2013-07-08 10:10:00,71.22,71.27,70.86,70.86,55000.0,52.573,52.6099,52.3072,52.3072,55000.0
2013-07-08 10:15:00,70.86,71.11,70.85,71.11,37800.0,52.3072,52.4918,52.2998,52.4918,37800.0
2013-07-08 10:20:00,71.13,71.15,71.02,71.08,31200.0,52.5065,52.5213,52.4253,52.4696,31200.0
2013-07-08 10:25:00,71.03,71.05,70.91,70.99,38600.0,52.4327,52.4475,52.3441,52.4032,38600.0
2013-07-08 10:30:00,70.98,71.08,70.96,70.99,50200.0,52.3958,52.4696,52.381,52.4032,50200.0
2013-07-08 10:35:00,70.97,71.13,70.97,71.13,22400.0,52.3884,52.5065,52.3884,52.5065,22400.0
2013-07-08 10:40:00,71.11,71.15,71.02,71.07,48800.0,52.4918,52.5213,52.4253,52.4622,48800.0
2013-07-08 10:45:00,71.08,71.17,70.94,71.04,98200.0,52.4696,52.5361,52.3663,52.4401,98200.0
2013-07-08 10:50:00,71.03,71.03,70.86,70.87,32800.0,52.4327,52.4327,52.3072,52.3146,32800.0
2013-07-08 10:55:00,70.85,70.92,70.77,70.92,33400.0,52.2998,52.3515,52.2408,52.3515,33400.0
2013-07-08 11:00:00,70.92,71.02,70.88,71.01,35800.0,52.3515,52.4253,52.322,52.418,35800.0
2013-07-08 11:05:00,71.03,71.05,70.98,71.04,24600.0,52.4327,52.4475,52.3958,52.4401,24600.0
2013-07-08 11:10:00,71.05,71.05,70.92,71.03,78400.0,52.4475,52.4475,52.3515,52.4327,78400.0
2013-07-08 11:15:00,71.04,71.07,70.89,70.99,46000.0,52.4401,52.4622,52.3294,52.4032,46000.0
2013-07-08 11:20:00,71.0,71.03,70.95,70.98,30800.0,52.4106,52.4327,52.3737,52.3958,30800.0
2013-07-08 11:25:00,71.0,71.05,70.96,70.98,23400.0,52.4106,52.4475,52.381,52.3958,23400.0
2013-07-08 11:30:00,70.98,70.98,70.82,70.82,32800.0,52.3958,52.3958,52.2777,52.2777,32800.0
2013-07-08 11:35:00,70.8,71.0,70.79,70.94,38000.0,52.2629,52.4106,52.2556,52.3663,38000.0
2013-07-08 11:40:00,70.95,70.96,70.9,70.94,24200.0,52.3737,52.381,52.3368,52.3663,24200.0
2013-07-08 11:45:00,70.92,70.95,70.85,70.86,19200.0,52.3515,52.3737,52.2998,52.3072,19200.0
2013-07-08 11:50:00,70.87,70.87,70.77,70.82,25400.0,52.3146,52.3146,52.2408,52.2777,25400.0
2013-07-08 11:55:00,70.82,70.82,70.71,70.77,29400.0,52.2777,52.2777,52.1965,52.2408,29400.0
2013-07-08 12:00:00,70.78,70.81,70.71,70.71,20400.0,52.2482,52.2703,52.1965,52.1965,20400.0
2013-07-08 12:05:00,70.7,70.7,70.53,70.55,22000.0,52.1891,52.1891,52.0636,52.0784,22000.0
2013-07-08 12:10:00,70.54,70.7,70.54,70.64,22600.0,52.071,52.1891,52.071,52.1448,22600.0
2013-07-08 12:15:00,70.61,70.66,70.53,70.6,26400.0,52.1227,52.1596,52.0636,52.1153,26400.0
2013-07-08 12:20:00,70.58,70.61,70.54,70.55,14200.0,52.1005,52.1227,52.071,52.0784,14200.0
2013-07-08 12:25:00,70.54,70.58,70.47,70.47,23800.0,52.071,52.1005,52.0193,52.0193,23800.0
2013-07-08 12:30:00,70.45,70.58,70.44,70.58,11800.0,52.0046,52.1005,51.9972,52.1005,11800.0
2013-07-08 12:35:00,70.58,70.68,70.58,70.65,21400.0,52.1005,52.1744,52.1005,52.1522,21400.0
2013-07-08 12:40:00,70.67,70.67,70.5,70.6,21400.0,52.167,52.167,52.0415,52.1153,21400.0
2013-07-08 12:45:00,70.6,70.61,70.52,70.56,13600.0,52.1153,52.1227,52.0562,52.0858,13600.0
2013-07-08 12:50:00,70.55,70.56,70.46,70.56,13200.0,52.0784,52.0858,52.012,52.0858,13200.0
2013-07-08 12:55:00,70.55,70.57,70.33,70.39,30200.0,52.0784,52.0932,51.916,51.9603,30200.0
2013-07-08 13:00:00,70.36,70.39,70.33,70.38,19400.0,51.9381,51.9603,51.916,51.9529,19400.0
2013-07-08 13:05:00,70.36,70.39,70.34,70.34,10200.0,51.9381,51.9603,51.9234,51.9234,10200.0
2013-07-08 13:10:00,70.33,70.33,70.21,70.25,21400.0,51.916,51.916,51.8274,51.8569,21400.0
2013-07-08 13:15:00,70.25,70.26,70.14,70.14,59800.0,51.8569,51.8643,51.7757,51.7757,59800.0
2013-07-08 13:20:00,70.16,70.16,70.11,70.13,34800.0,51.7905,51.7905,51.7536,51.7684,34800.0
2013-07-08 13:25:00,70.13,70.14,70.06,70.1,27000.0,51.7684,51.7757,51.7167,51.7462,27000.0
2013-07-08 13:30:00,70.09,70.14,70.07,70.12,27600.0,51.7388,51.7757,51.7241,51.761,27600.0
2013-07-08 13:35:00,70.13,70.19,70.11,70.12,29200.0,51.7684,51.8126,51.7536,51.761,29200.0
2013-07-08 13:40:00,70.14,70.16,70.12,70.15,20000.0,51.7757,51.7905,51.761,51.7831,20000.0
2013-07-08 13:45:00,70.16,70.19,70.11,70.13,26000.0,51.7905,51.8126,51.7536,51.7684,26000.0
2013-07-08 13:50:00,70.09,70.1,69.92,69.94,38200.0,51.7388,51.7462,51.6133,51.6281,38200.0
2013-07-08 13:55:00,69.94,70.0,69.91,69.96,28600.0,51.6281,51.6724,51.606,51.6429,28600.0
2013-07-08 14:00:00,69.96,69.97,69.88,69.88,34000.0,51.6429,51.6502,51.5838,51.5838,34000.0
2013-07-08 14:05:00,69.89,69.89,69.8,69.81,27600.0,51.5912,51.5912,51.5248,51.5321,27600.0
2013-07-08 14:10:00,69.83,69.86,69.79,69.81,23200.0,51.5469,51.5691,51.5174,51.5321,23200.0
2013-07-08 14:15:00,69.81,69.83,69.78,69.81,37800.0,51.5321,51.5469,51.51,51.5321,37800.0
2013-07-08 14:20:00,69.81,69.83,69.76,69.81,27200.0,51.5321,51.5469,51.4952,51.5321,27200.0
2013-07-08 14:25:00,69.81,69.82,69.63,69.67,54600.0,51.5321,51.5395,51.3993,51.4288,54600.0
2013-07-08 14:30:00,69.67,69.73,69.67,69.67,21400.0,51.4288,51.4731,51.4288,51.4288,21400.0
2013-07-08 14:35:00,69.67,69.67,69.54,69.64,92800.0,51.4288,51.4288,51.3328,51.4067,92800.0
2013-07-08 14:40:00,69.63,69.8,69.63,69.76,45000.0,51.3993,51.5248,51.3993,51.4952,45000.0
2013-07-08 14:45:00,69.78,69.78,69.65,69.65,28800.0,51.51,51.51,51.414,51.414,28800.0
2013-07-08 14:50:00,69.64,69.75,69.64,69.75,30000.0,51.4067,51.4879,51.4067,51.4879,30000.0
2013-07-08 14:55:00,69.75,69.75,69.65,69.67,21200.0,51.4879,51.4879,51.414,51.4288,21200.0
2013-07-08 15:00:00,69.66,69.72,69.6,69.6,102600.0,51.4214,51.4657,51.3771,51.3771,102600.0
2013-07-08 15:05:00,69.6,69.64,69.58,69.64,28600.0,51.3771,51.4067,51.3624,51.4067,28600.0
2013-07-08 15:10:00,69.63,69.63,69.51,69.54,28800.0,51.3993,51.3993,51.3107,51.3328,28800.0
2013-07-08 15:15:00,69.53,69.61,69.51,69.59,29800.0,51.3255,51.3845,51.3107,51.3697,29800.0
2013-07-08 15:20:00,69.57,69.64,69.56,69.58,38200.0,51.355,51.4067,51.3476,51.3624,38200.0
2013-07-08 15:25:00,69.6,69.67,69.58,69.65,49400.0,51.3771,51.4288,51.3624,51.414,49400.0
2013-07-08 15:30:00,69.66,69.73,69.57,69.73,40400.0,51.4214,51.4731,51.355,51.4731,40400.0
2013-07-08 15:35:00,69.74,69.81,69.66,69.67,57800.0,51.4805,51.5321,51.4214,51.4288,57800.0
2013-07-08 15:40:00,69.67,69.91,69.67,69.88,86200.0,51.4288,51.606,51.4288,51.5838,86200.0
2013-07-08 15:45:00,69.86,70.0,69.86,69.89,78800.0,51.5691,51.6724,51.5691,51.5912,78800.0
2013-07-08 15:50:00,69.89,69.89,69.73,69.78,78200.0,51.5912,51.5912,51.4731,51.51,78200.0
2013-07-08 15:55:00,69.78,69.92,69.78,69.85,130800.0,51.51,51.6133,51.51,51.5617,130800.0
2013-07-09 09:30:00,70.33,71.07,70.33,70.54,155800.0,51.916,52.4622,51.916,52.071,155800.0
2013-07-09 09:35:00,70.53,70.54,70.26,70.47,41800.0,52.0636,52.071,51.8643,52.0193,41800.0
2013-07-09 09:40:00,70.46,70.6,70.36,70.55,72800.0,52.012,52.1153,51.9381,52.0784,72800.0
2013-07-09 09:45:00,70.61,70.8,70.61,70.75,69000.0,52.1227,52.2629,52.1227,52.226,69000.0
2013-07-09 09:50:00,70.75,70.94,70.75,70.91,19200.0,52.226,52.3663,52.226,52.3441,19200.0
2013-07-09 09:55:00,70.94,70.94,70.75,70.94,29000.0,52.3663,52.3663,52.226,52.3663,29000.0
2013-07-09 10:00:00,70.92,70.92,70.64,70.69,55400.0,52.3515,52.3515,52.1448,52.1817,55400.0
2013-07-09 10:05:00,70.67,70.68,70.41,70.55,22400.0,52.167,52.1744,51.975,52.0784,22400.0
2013-07-09 10:10:00,70.56,70.66,70.56,70.6,35200.0,52.0858,52.1596,52.0858,52.1153,35200.0
2013-07-09 10:15:00,70.59,70.59,70.47,70.57,27400.0,52.1079,52.1079,52.0193,52.0932,27400.0
2013-07-09 10:20:00,70.57,70.65,70.52,70.58,17000.0,52.0932,52.1522,52.0562,52.1005,17000.0
2013-07-09 10:25:00,70.57,70.57,70.2,70.2,33200.0,52.0932,52.0932,51.82,51.82,33200.0
2013-07-09 10:30:00,70.27,70.39,70.21,70.29,20600.0,51.8717,51.9603,51.8274,51.8865,20600.0
2013-07-09 10:35:00,70.31,70.43,70.3,70.36,26400.0,51.9012,51.9898,51.8938,51.9381,26400.0
2013-07-09 10:40:00,70.36,70.4,70.24,70.38,20200.0,51.9381,51.9677,51.8496,51.9529,20200.0
2013-07-09 10:45:00,70.39,70.49,70.31,70.48,41600.0,51.9603,52.0341,51.9012,52.0267,41600.0
2013-07-09 10:50:00,70.47,70.58,70.41,70.53,64200.0,52.0193,52.1005,51.975,52.0636,64200.0
2013-07-09 10:55:00,70.53,70.54,70.43,70.48,36400.0,52.0636,52.071,51.9898,52.0267,36400.0
2013-07-09 11:00:00,70.47,70.56,70.45,70.5,70000.0,52.0193,52.0858,52.0046,52.0415,70000.0
2013-07-09 11:05:00,70.49,70.58,70.49,70.55,23200.0,52.0341,52.1005,52.0341,52.0784,23200.0
2013-07-09 11:10:00,70.57,70.61,70.5,70.54,52000.0,52.0932,52.1227,52.0415,52.071,52000.0
2013-07-09 11:15:00,70.56,70.59,70.5,70.57,80800.0,52.0858,52.1079,52.0415,52.0932,80800.0
2013-07-09 11:20:00,70.58,70.6,70.52,70.58,74000.0,52.1005,52.1153,52.0562,52.1005,74000.0
2013-07-09 11:25:00,70.56,70.58,70.46,70.52,149600.0,52.0858,52.1005,52.012,52.0562,149600.0
2013-07-09 11:30:00,70.53,70.56,70.49,70.52,21400.0,52.0636,52.0858,52.0341,52.0562,21400.0
2013-07-09 11:35:00,70.49,70.55,70.49,70.49,8800.0,52.0341,52.0784,52.0341,52.0341,8800.0
2013-07-09 11:40:00,70.5,70.58,70.5,70.54,14000.0,52.0415,52.1005,52.0415,52.071,14000.0
2013-07-09 11:45:00,70.57,70.59,70.49,70.51,13600.0,52.0932,52.1079,52.0341,52.0489,13600.0
2013-07-09 11:50:00,70.48,70.51,70.42,70.46,20000.0,52.0267,52.0489,51.9824,52.012,20000.0
2013-07-09 11:55:00,70.45,70.5,70.42,70.47,19600.0,52.0046,52.0415,51.9824,52.0193,19600.0
2013-07-09 12:00:00,70.48,70.54,70.48,70.5,26600.0,52.0267,52.071,52.0267,52.0415,26600.0
2013-07-09 12:05:00,70.51,70.6,70.5,70.58,12800.0,52.0489,52.1153,52.0415,52.1005,12800.0
2013-07-09 12:10:00,70.6,70.64,70.6,70.63,29000.0,52.1153,52.1448,52.1153,52.1374,29000.0
2013-07-09 12:15:00,70.64,70.68,70.61,70.63,21800.0,52.1448,52.1744,52.1227,52.1374,21800.0
2013-07-09 12:20:00,70.64,70.65,70.61,70.61,7000.0,52.1448,52.1522,52.1227,52.1227,7000.0
2013-07-09 12:25:00,70.6,70.7,70.6,70.7,13200.0,52.1153,52.1891,52.1153,52.1891,13200.0
2013-07-09 12:30:00,70.7,70.94,70.69,70.92,37600.0,52.1891,52.3663,52.1817,52.3515,37600.0
2013-07-09 12:35:00,70.9,70.96,70.89,70.94,31200.0,52.3368,52.381,52.3294,52.3663,31200.0
2013-07-09 12:40:00,70.92,70.99,70.92,70.98,19200.0,52.3515,52.4032,52.3515,52.3958,19200.0
2013-07-09 12:45:00,70.99,71.01,70.94,70.96,18000.0,52.4032,52.418,52.3663,52.381,18000.0
2013-07-09 12:50:00,70.95,71.02,70.95,71.0,21400.0,52.3737,52.4253,52.3737,52.4106,21400.0
2013-07-09 12:55:00,71.0,71.03,71.0,71.01,16800.0,52.4106,52.4327,52.4106,52.418,16800.0
2013-07-09 13:00:00,71.02,71.1,71.02,71.1,30800.0,52.4253,52.4844,52.4253,52.4844,30800.0
2013-07-09 13:05:00,71.08,71.11,71.08,71.1,41600.0,52.4696,52.4918,52.4696,52.4844,41600.0
2013-07-09 13:10:00,71.11,71.11,71.03,71.08,53800.0,52.4918,52.4918,52.4327,52.4696,53800.0
2013-07-09 13:15:00,71.06,71.08,70.99,71.04,14800.0,52.4549,52.4696,52.4032,52.4401,14800.0
2013-07-09 13:20:00,71.05,71.12,71.04,71.12,13400.0,52.4475,52.4992,52.4401,52.4992,13400.0
2013-07-09 13:25:00,71.1,71.13,71.02,71.05,127000.0,52.4844,52.5065,52.4253,52.4475,127000.0
2013-07-09 13:30:00,71.05,71.08,70.97,71.0,54600.0,52.4475,52.4696,52.3884,52.4106,54600.0
2013-07-09 13:35:00,70.99,71.07,70.99,71.07,17600.0,52.4032,52.4622,52.4032,52.4622,17600.0
2013-07-09 13:40:00,71.06,71.08,70.99,71.08,17200.0,52.4549,52.4696,52.4032,52.4696,17200.0
2013-07-09 13:45:00,71.08,71.1,71.01,71.01,23200.0,52.4696,52.4844,52.418,52.418,23200.0
2013-07-09 13:50:00,71.04,71.04,70.92,70.92,34600.0,52.4401,52.4401,52.3515,52.3515,34600.0
2013-07-09 13:55:00,70.91,70.91,70.84,70.9,26200.0,52.3441,52.3441,52.2925,52.3368,26200.0
2013-07-09 14:00:00,70.91,70.96,70.87,70.88,24400.0,52.3441,52.381,52.3146,52.322,24400.0
2013-07-09 14:05:00,70.88,71.04,70.88,71.03,16200.0,52.322,52.4401,52.322,52.4327,16200.0
2013-07-09 14:10:00,71.04,71.04,70.91,70.91,37200.0,52.4401,52.4401,52.3441,52.3441,37200.0
2013-07-09 14:15:00,70.92,70.92,70.82,70.84,102400.0,52.3515,52.3515,52.2777,52.2925,102400.0
2013-07-09 14:20:00,70.84,70.89,70.81,70.83,27400.0,52.2925,52.3294,52.2703,52.2851,27400.0
2013-07-09 14:25:00,70.83,70.92,70.83,70.88,48200.0,52.2851,52.3515,52.2851,52.322,48200.0
2013-07-09 14:30:00,70.85,70.85,70.77,70.83,28800.0,52.2998,52.2998,52.2408,52.2851,28800.0
2013-07-09 14:35:00,70.83,70.94,70.82,70.93,34000.0,52.2851,52.3663,52.2777,52.3589,34000.0
2013-07-09 14:40:00,70.94,70.98,70.91,70.98,21200.0,52.3663,52.3958,52.3441,52.3958,21200.0
2013-07-09 14:45:00,70.98,71.03,70.95,70.95,46200.0,52.3958,52.4327,52.3737,52.3737,46200.0
2013-07-09 14:50:00,70.96,70.96,70.89,70.92,25600.0,52.381,52.381,52.3294,52.3515,25600.0
2013-07-09 14:55:00,70.93,70.99,70.92,70.98,14600.0,52.3589,52.4032,52.3515,52.3958,14600.0
2013-07-09 15:00:00,70.98,71.06,70.98,71.01,125400.0,52.3958,52.4549,52.3958,52.418,125400.0
2013-07-09 15:05:00,71.01,71.08,70.99,71.06,20600.0,52.418,52.4696,52.4032,52.4549,20600.0
2013-07-09 15:10:00,71.07,71.18,71.07,71.17,23000.0,52.4622,52.5434,52.4622,52.5361,23000.0
2013-07-09 15:15:00,71.17,71.24,71.14,71.18,39000.0,52.5361,52.5877,52.5139,52.5434,39000.0
2013-07-09 15:20:00,71.18,71.2,71.1,71.14,68600.0,52.5434,52.5582,52.4844,52.5139,68600.0
2013-07-09 15:25:00,71.14,71.19,71.08,71.11,98400.0,52.5139,52.5508,52.4696,52.4918,98400.0
2013-07-09 15:30:00,71.13,71.17,71.08,71.16,89400.0,52.5065,52.5361,52.4696,52.5287,89400.0
2013-07-09 15:35:00,71.16,71.19,71.11,71.14,42400.0,52.5287,52.5508,52.4918,52.5139,42400.0
2013-07-09 15:40:00,71.15,71.17,71.08,71.13,88800.0,52.5213,52.5361,52.4696,52.5065,88800.0
2013-07-09 15:45:00,71.13,71.17,71.01,71.05,80800.0,52.5065,52.5361,52.418,52.4475,80800.0
2013-07-09 15:50:00,71.05,71.07,70.99,71.03,81200.0,52.4475,52.4622,52.4032,52.4327,81200.0
2013-07-09 15:55:00,71.04,71.17,71.0,71.11,141000.0,52.4401,52.5361,52.4106,52.4918,141000.0
2013-07-10 09:30:00,71.24,71.6,71.24,71.29,139000.0,52.5877,52.8535,52.5877,52.6246,139000.0
2013-07-10 09:35:00,71.41,71.49,71.33,71.49,53600.0,52.7132,52.7723,52.6542,52.7723,53600.0
2013-07-10 09:40:00,71.45,71.5,71.23,71.24,102800.0,52.7428,52.7797,52.5804,52.5877,102800.0
2013-07-10 09:45:00,71.25,71.27,71.01,71.16,116200.0,52.5951,52.6099,52.418,52.5287,116200.0
2013-07-10 09:50:00,71.17,71.48,71.16,71.41,77400.0,52.5361,52.7649,52.5287,52.7132,77400.0
2013-07-10 09:55:00,71.34,71.39,71.22,71.33,35000.0,52.6616,52.6985,52.573,52.6542,35000.0
2013-07-10 10:00:00,71.34,71.4,71.28,71.35,53600.0,52.6616,52.7058,52.6173,52.6689,53600.0
2013-07-10 10:05:00,71.36,71.51,71.33,71.48,91800.0,52.6763,52.787,52.6542,52.7649,91800.0
2013-07-10 10:10:00,71.46,71.54,71.32,71.32,51800.0,52.7501,52.8092,52.6468,52.6468,51800.0
2013-07-10 10:15:00,71.32,71.52,71.3,71.37,103200.0,52.6468,52.7944,52.632,52.6837,103200.0
2013-07-10 10:20:00,71.41,71.41,71.21,71.28,23000.0,52.7132,52.7132,52.5656,52.6173,23000.0
2013-07-10 10:25:00,71.26,71.36,71.19,71.36,57600.0,52.6025,52.6763,52.5508,52.6763,57600.0
2013-07-10 10:30:00,71.36,71.51,71.24,71.29,58000.0,52.6763,52.787,52.5877,52.6246,58000.0
2013-07-10 10:35:00,71.27,71.5,71.25,71.44,119600.0,52.6099,52.7797,52.5951,52.7354,119600.0
2013-07-10 10:40:00,71.42,71.42,71.28,71.36,29800.0,52.7206,52.7206,52.6173,52.6763,29800.0
2013-07-10 10:45:00,71.37,71.42,71.33,71.42,22000.0,52.6837,52.7206,52.6542,52.7206,22000.0
2013-07-10 10:50:00,71.39,71.46,71.36,71.44,45400.0,52.6985,52.7501,52.6763,52.7354,45400.0
2013-07-10 10:55:00,71.46,71.47,71.27,71.38,20800.0,52.7501,52.7575,52.6099,52.6911,20800.0
2013-07-10 11:00:00,71.33,71.36,71.19,71.35,36600.0,52.6542,52.6763,52.5508,52.6689,36600.0
2013-07-10 11:05:00,71.35,71.44,71.33,71.33,45600.0,52.6689,52.7354,52.6542,52.6542,45600.0
2013-07-10 11:10:00,71.36,71.45,71.35,71.45,34200.0,52.6763,52.7428,52.6689,52.7428,34200.0
2013-07-10 11:15:00,71.42,71.63,71.41,71.61,96600.0,52.7206,52.8756,52.7132,52.8609,96600.0
2013-07-10 11:20:00,71.63,71.75,71.62,71.7,40200.0,52.8756,52.9642,52.8682,52.9273,40200.0
2013-07-10 11:25:00,71.7,71.7,71.5,71.52,19000.0,52.9273,52.9273,52.7797,52.7944,19000.0
2013-07-10 11:30:00,71.5,71.52,71.3,71.36,32600.0,52.7797,52.7944,52.632,52.6763,32600.0
2013-07-10 11:35:00,71.36,71.38,71.3,71.32,27000.0,52.6763,52.6911,52.632,52.6468,27000.0
2013-07-10 11:40:00,71.32,71.44,71.32,71.44,48000.0,52.6468,52.7354,52.6468,52.7354,48000.0
2013-07-10 11:45:00,71.39,71.46,71.3,71.3,24800.0,52.6985,52.7501,52.632,52.632,24800.0
2013-07-10 11:50:00,71.31,71.35,71.26,71.26,35200.0,52.6394,52.6689,52.6025,52.6025,35200.0
2013-07-10 11:55:00,71.3,71.3,71.22,71.22,31800.0,52.632,52.632,52.573,52.573,31800.0
2013-07-10 12:00:00,71.22,71.28,71.2,71.24,25000.0,52.573,52.6173,52.5582,52.5877,25000.0
2013-07-10 12:05:00,71.25,71.28,71.23,71.23,22400.0,52.5951,52.6173,52.5804,52.5804,22400.0
2013-07-10 12:10:00,71.23,71.25,71.21,71.24,16000.0,52.5804,52.5951,52.5656,52.5877,16000.0
2013-07-10 12:15:00,71.21,71.23,71.11,71.15,23600.0,52.5656,52.5804,52.4918,52.5213,23600.0
2013-07-10 12:20:00,71.16,71.2,71.12,71.16,10400.0,52.5287,52.5582,52.4992,52.5287,10400.0
2013-07-10 12:25:00,71.11,71.17,71.1,71.11,29000.0,52.4918,52.5361,52.4844,52.4918,29000.0
2013-07-10 12:30:00,71.1,71.19,71.09,71.13,14400.0,52.4844,52.5508,52.477,52.5065,14400.0
2013-07-10 12:35:00,71.13,71.18,71.09,71.09,22200.0,52.5065,52.5434,52.477,52.477,22200.0
2013-07-10 12:40:00,71.14,71.15,71.09,71.14,33200.0,52.5139,52.5213,52.477,52.5139,33200.0
2013-07-10 12:45:00,71.14,71.14,71.07,71.1,29800.0,52.5139,52.5139,52.4622,52.4844,29800.0
2013-07-10 12:50:00,71.07,71.1,71.06,71.07,6600.0,52.4622,52.4844,52.4549,52.4622,6600.0
2013-07-10 12:55:00,71.07,71.16,71.04,71.16,30600.0,52.4622,52.5287,52.4401,52.5287,30600.0
2013-07-10 13:00:00,71.16,71.23,71.14,71.17,18800.0,52.5287,52.5804,52.5139,52.5361,18800.0
2013-07-10 13:05:00,71.14,71.21,71.11,71.21,43200.0,52.5139,52.5656,52.4918,52.5656,43200.0
2013-07-10 13:10:00,71.21,71.21,71.14,71.14,14000.0,52.5656,52.5656,52.5139,52.5139,14000.0
2013-07-10 13:15:00,71.14,71.17,71.12,71.12,10000.0,52.5139,52.5361,52.4992,52.4992,10000.0
2013-07-10 13:20:00,71.17,71.19,71.06,71.08,44600.0,52.5361,52.5508,52.4549,52.4696,44600.0
2013-07-10 13:25:00,71.08,71.23,71.05,71.21,40800.0,52.4696,52.5804,52.4475,52.5656,40800.0
2013-07-10 13:30:00,71.2,71.59,71.2,71.59,64200.0,52.5582,52.8461,52.5582,52.8461,64200.0
2013-07-10 13:35:00,71.59,71.64,71.57,71.63,32000.0,52.8461,52.883,52.8313,52.8756,32000.0
2013-07-10 13:40:00,71.64,71.67,71.41,71.43,30000.0,52.883,52.9052,52.7132,52.728,30000.0
2013-07-10 13:45:00,71.42,71.68,71.42,71.68,16400.0,52.7206,52.9125,52.7206,52.9125,16400.0
2013-07-10 13:50:00,71.67,71.67,71.51,71.54,13800.0,52.9052,52.9052,52.787,52.8092,13800.0
2013-07-10 13:55:00,71.52,71.58,71.41,71.41,9200.0,52.7944,52.8387,52.7132,52.7132,9200.0
2013-07-10 14:00:00,71.39,71.81,71.33,71.68,66400.0,52.6985,53.0085,52.6542,52.9125,66400.0
2013-07-10 14:05:00,71.74,71.75,71.5,71.6,23400.0,52.9568,52.9642,52.7797,52.8535,23400.0
2013-07-10 14:10:00,71.58,71.69,71.53,71.65,29600.0,52.8387,52.9199,52.8018,52.8904,29600.0
2013-07-10 14:15:00,71.66,71.82,71.64,71.8,23800.0,52.8978,53.0159,52.883,53.0011,23800.0
2013-07-10 14:20:00,71.79,71.84,71.67,71.76,26800.0,52.9937,53.0306,52.9052,52.9716,26800.0
2013-07-10 14:25:00,71.79,71.83,71.64,71.66,33600.0,52.9937,53.0233,52.883,52.8978,33600.0
2013-07-10 14:30:00,71.64,71.64,71.52,71.54,37000.0,52.883,52.883,52.7944,52.8092,37000.0
2013-07-10 14:35:00,71.49,71.53,71.33,71.37,35600.0,52.7723,52.8018,52.6542,52.6837,35600.0
2013-07-10 14:40:00,71.39,71.48,71.33,71.48,43400.0,52.6985,52.7649,52.6542,52.7649,43400.0
2013-07-10 14:45:00,71.48,71.49,71.01,71.05,31600.0,52.7649,52.7723,52.418,52.4475,31600.0
2013-07-10 14:50:00,71.04,71.17,71.03,71.08,24800.0,52.4401,52.5361,52.4327,52.4696,24800.0
2013-07-10 14:55:00,71.09,71.14,70.95,71.04,34200.0,52.477,52.5139,52.3737,52.4401,34200.0
2013-07-10 15:00:00,71.05,71.11,71.02,71.02,21600.0,52.4475,52.4918,52.4253,52.4253,21600.0
2013-07-10 15:05:00,71.02,71.03,70.82,70.92,24200.0,52.4253,52.4327,52.2777,52.3515,24200.0
2013-07-10 15:10:00,70.89,71.02,70.83,70.94,22600.0,52.3294,52.4253,52.2851,52.3663,22600.0
2013-07-10 15:15:00,70.92,70.98,70.89,70.92,13800.0,52.3515,52.3958,52.3294,52.3515,13800.0
2013-07-10 15:20:00,70.94,70.97,70.91,70.96,15200.0,52.3663,52.3884,52.3441,52.381,15200.0
2013-07-10 15:25:00,70.96,71.1,70.95,71.04,31000.0,52.381,52.4844,52.3737,52.4401,31000.0
2013-07-10 15:30:00,71.03,71.1,70.96,71.04,27600.0,52.4327,52.4844,52.381,52.4401,27600.0
2013-07-10 15:35:00,71.02,71.07,70.98,71.07,27400.0,52.4253,52.4622,52.3958,52.4622,27400.0
2013-07-10 15:40:00,71.07,71.23,71.06,71.22,35800.0,52.4622,52.5804,52.4549,52.573,35800.0
2013-07-10 15:45:00,71.21,71.22,71.12,71.2,98800.0,52.5656,52.573,52.4992,52.5582,98800.0
2013-07-10 15:50:00,71.21,71.21,71.08,71.13,154200.0,52.5656,52.5656,52.4696,52.5065,154200.0
2013-07-10 15:55:00,71.11,71.17,71.1,71.14,157400.0,52.4918,52.5361,52.4844,52.5139,157400.0
2013-07-11 09:30:00,72.0,73.0,71.92,72.88,183600.0,53.1487,53.8869,53.0897,53.7983,183600.0
2013-07-11 09:35:00,72.81,73.0,72.8,72.9,126400.0,53.7467,53.8869,53.7393,53.8131,126400.0
2013-07-11 09:40:00,72.85,72.99,72.12,72.96,83600.0,53.7762,53.8795,53.2373,53.8574,83600.0
2013-07-11 09:45:00,72.99,73.0,72.69,72.98,82800.0,53.8795,53.8869,53.6581,53.8722,82800.0
2013-07-11 09:50:00,72.97,73.0,72.89,73.0,66800.0,53.8648,53.8869,53.8057,53.8869,66800.0
2013-07-11 09:55:00,72.99,73.0,72.83,72.83,82200.0,53.8795,53.8869,53.7614,53.7614,82200.0
2013-07-11 10:00:00,72.89,73.18,72.84,72.94,197200.0,53.8057,54.0198,53.7688,53.8426,197200.0
2013-07-11 10:05:00,72.95,73.13,72.91,72.91,109200.0,53.85,53.9829,53.8205,53.8205,109200.0
2013-07-11 10:10:00,72.94,73.39,72.89,73.28,114800.0,53.8426,54.1748,53.8057,54.0936,114800.0
2013-07-11 10:15:00,73.3,73.36,73.21,73.29,90400.0,54.1084,54.1527,54.0419,54.101,90400.0
2013-07-11 10:20:00,73.28,73.33,73.17,73.28,57000.0,54.0936,54.1305,54.0124,54.0936,57000.0
2013-07-11 10:25:00,73.26,73.3,73.07,73.25,53600.0,54.0789,54.1084,53.9386,54.0715,53600.0
2013-07-11 10:30:00,73.24,73.28,73.03,73.03,73200.0,54.0641,54.0936,53.9091,53.9091,73200.0
2013-07-11 10:35:00,73.03,73.06,72.76,72.78,53000.0,53.9091,53.9312,53.7098,53.7245,53000.0
2013-07-11 10:40:00,72.77,72.84,72.69,72.79,37800.0,53.7171,53.7688,53.6581,53.7319,37800.0
2013-07-11 10:45:00,72.78,72.81,72.65,72.77,44200.0,53.7245,53.7467,53.6286,53.7171,44200.0
2013-07-11 10:50:00,72.81,73.17,72.78,73.14,146200.0,53.7467,54.0124,53.7245,53.9903,146200.0
2013-07-11 10:55:00,73.12,73.13,72.89,73.03,44400.0,53.9755,53.9829,53.8057,53.9091,44400.0
2013-07-11 11:00:00,73.05,73.06,72.85,72.94,36400.0,53.9238,53.9312,53.7762,53.8426,36400.0
2013-07-11 11:05:00,72.96,72.98,72.81,72.96,38800.0,53.8574,53.8722,53.7467,53.8574,38800.0
2013-07-11 11:10:00,72.98,72.98,72.72,72.76,89600.0,53.8722,53.8722,53.6802,53.7098,89600.0
2013-07-11 11:15:00,72.78,72.81,72.62,72.63,56000.0,53.7245,53.7467,53.6064,53.6138,56000.0
2013-07-11 11:20:00,72.64,72.73,72.45,72.5,83600.0,53.6212,53.6876,53.4809,53.5178,83600.0
2013-07-11 11:25:00,72.48,72.48,72.25,72.33,92200.0,53.5031,53.5031,53.3333,53.3923,92200.0
2013-07-11 11:30:00,72.32,72.33,72.1,72.14,104800.0,53.385,53.3923,53.2226,53.2521,104800.0
2013-07-11 11:35:00,72.11,72.13,71.92,71.93,84800.0,53.2299,53.2447,53.0897,53.0971,84800.0
2013-07-11 11:40:00,71.91,72.02,71.89,71.91,55400.0,53.0823,53.1635,53.0675,53.0823,55400.0
2013-07-11 11:45:00,71.92,72.06,71.91,72.0,37400.0,53.0897,53.193,53.0823,53.1487,37400.0
2013-07-11 11:50:00,72.01,72.1,72.01,72.04,55000.0,53.1561,53.2226,53.1561,53.1783,55000.0
2013-07-11 11:55:00,72.03,72.14,72.02,72.14,52600.0,53.1709,53.2521,53.1635,53.2521,52600.0
2013-07-11 12:00:00,72.14,72.14,71.91,71.94,44600.0,53.2521,53.2521,53.0823,53.1045,44600.0
2013-07-11 12:05:00,71.92,71.98,71.8,71.8,74000.0,53.0897,53.134,53.0011,53.0011,74000.0
2013-07-11 12:10:00,71.79,71.83,71.73,71.83,47600.0,52.9937,53.0233,52.9494,53.0233,47600.0
2013-07-11 12:15:00,71.81,71.83,71.75,71.8,28000.0,53.0085,53.0233,52.9642,53.0011,28000.0
2013-07-11 12:20:00,71.8,71.81,71.67,71.72,30200.0,53.0011,53.0085,52.9052,52.9421,30200.0
2013-07-11 12:25:00,71.71,71.73,71.69,71.72,28800.0,52.9347,52.9494,52.9199,52.9421,28800.0
2013-07-11 12:30:00,71.73,71.73,71.65,71.72,35400.0,52.9494,52.9494,52.8904,52.9421,35400.0
2013-07-11 12:35:00,71.69,71.73,71.67,71.73,19400.0,52.9199,52.9494,52.9052,52.9494,19400.0
2013-07-11 12:40:00,71.71,71.8,71.67,71.78,56800.0,52.9347,53.0011,52.9052,52.9864,56800.0
2013-07-11 12:45:00,71.78,71.89,71.78,71.86,22400.0,52.9864,53.0675,52.9864,53.0454,22400.0
2013-07-11 12:50:00,71.88,71.99,71.86,71.99,34800.0,53.0602,53.1414,53.0454,53.1414,34800.0
2013-07-11 12:55:00,71.99,72.0,71.89,71.91,58600.0,53.1414,53.1487,53.0675,53.0823,58600.0
2013-07-11 13:00:00,71.91,72.02,71.86,72.02,25400.0,53.0823,53.1635,53.0454,53.1635,25400.0
2013-07-11 13:05:00,72.01,72.05,71.95,71.98,30200.0,53.1561,53.1857,53.1118,53.134,30200.0
2013-07-11 13:10:00,71.98,71.98,71.86,71.86,15800.0,53.134,53.134,53.0454,53.0454,15800.0
2013-07-11 13:15:00,71.84,71.96,71.83,71.95,19800.0,53.0306,53.1192,53.0233,53.1118,19800.0
2013-07-11 13:20:00,71.95,71.98,71.86,71.86,124400.0,53.1118,53.134,53.0454,53.0454,124400.0
2013-07-11 13:25:00,71.86,71.95,71.82,71.94,23800.0,53.0454,53.1118,53.0159,53.1045,23800.0
2013-07-11 13:30:00,71.94,71.94,71.83,71.83,23800.0,53.1045,53.1045,53.0233,53.0233,23800.0
2013-07-11 13:35:00,71.82,71.84,71.78,71.8,22600.0,53.0159,53.0306,52.9864,53.0011,22600.0
2013-07-11 13:40:00,71.79,71.84,71.79,71.83,14800.0,52.9937,53.0306,52.9937,53.0233,14800.0
2013-07-11 13:45:00,71.86,71.96,71.86,71.91,42200.0,53.0454,53.1192,53.0454,53.0823,42200.0
2013-07-11 13:50:00,71.9,71.94,71.8,71.89,29200.0,53.0749,53.1045,53.0011,53.0675,29200.0
2013-07-11 13:55:00,71.89,71.97,71.83,71.83,39800.0,53.0675,53.1266,53.0233,53.0233,39800.0
2013-07-11 14:00:00,71.83,71.83,71.72,71.72,33000.0,53.0233,53.0233,52.9421,52.9421,33000.0
2013-07-11 14:05:00,71.71,71.75,71.61,71.66,62000.0,52.9347,52.9642,52.8609,52.8978,62000.0
2013-07-11 14:10:00,71.66,71.74,71.55,71.55,62400.0,52.8978,52.9568,52.8166,52.8166,62400.0
2013-07-11 14:15:00,71.56,71.62,71.53,71.58,145800.0,52.824,52.8682,52.8018,52.8387,145800.0
2013-07-11 14:20:00,71.6,71.67,71.58,71.62,52800.0,52.8535,52.9052,52.8387,52.8682,52800.0
2013-07-11 14:25:00,71.62,71.74,71.59,71.65,66200.0,52.8682,52.9568,52.8461,52.8904,66200.0
2013-07-11 14:30:00,71.66,71.92,71.66,71.92,59600.0,52.8978,53.0897,52.8978,53.0897,59600.0
2013-07-11 14:35:00,71.92,71.92,71.73,71.78,39200.0,53.0897,53.0897,52.9494,52.9864,39200.0
2013-07-11 14:40:00,71.75,71.75,71.6,71.61,45200.0,52.9642,52.9642,52.8535,52.8609,45200.0
2013-07-11 14:45:00,71.61,71.61,71.45,71.51,65000.0,52.8609,52.8609,52.7428,52.787,65000.0
2013-07-11 14:50:00,71.53,71.58,71.51,71.52,133400.0,52.8018,52.8387,52.787,52.7944,133400.0
2013-07-11 14:55:00,71.52,71.63,71.47,71.56,76600.0,52.7944,52.8756,52.7575,52.824,76600.0
2013-07-11 15:00:00,71.58,71.59,71.53,71.57,42400.0,52.8387,52.8461,52.8018,52.8313,42400.0
2013-07-11 15:05:00,71.58,71.6,71.51,71.57,36400.0,52.8387,52.8535,52.787,52.8313,36400.0
2013-07-11 15:10:00,71.57,71.62,71.57,71.58,125200.0,52.8313,52.8682,52.8313,52.8387,125200.0
2013-07-11 15:15:00,71.57,71.7,71.56,71.7,30600.0,52.8313,52.9273,52.824,52.9273,30600.0
2013-07-11 15:20:00,71.68,71.83,71.68,71.8,77200.0,52.9125,53.0233,52.9125,53.0011,77200.0
2013-07-11 15:25:00,71.77,71.89,71.74,71.88,37400.0,52.979,53.0675,52.9568,53.0602,37400.0
2013-07-11 15:30:00,71.87,71.91,71.73,71.73,54000.0,53.0528,53.0823,52.9494,52.9494,54000.0
2013-07-11 15:35:00,71.74,71.77,71.66,71.67,57200.0,52.9568,52.979,52.8978,52.9052,57200.0
2013-07-11 15:40:00,71.68,71.81,71.66,71.81,43600.0,52.9125,53.0085,52.8978,53.0085,43600.0
2013-07-11 15:45:00,71.82,71.88,71.7,71.73,73800.0,53.0159,53.0602,52.9273,52.9494,73800.0
2013-07-11 15:50:00,71.73,71.82,71.71,71.82,89800.0,52.9494,53.0159,52.9347,53.0159,89800.0
2013-07-11 15:55:00,71.8,71.91,71.78,71.78,229800.0,53.0011,53.0823,52.9864,52.9864,229800.0
2013-07-12 09:30:00,71.55,71.88,71.47,71.52,63600.0,52.8166,53.0602,52.7575,52.7944,63600.0
2013-07-12 09:35:00,71.65,71.97,71.63,71.69,136800.0,52.8904,53.1266,52.8756,52.9199,136800.0
2013-07-12 09:40:00,71.64,71.77,71.6,71.67,37600.0,52.883,52.979,52.8535,52.9052,37600.0
2013-07-12 09:45:00,71.67,72.03,71.67,72.01,28600.0,52.9052,53.1709,52.9052,53.1561,28600.0
2013-07-12 09:50:00,72.01,72.07,71.86,72.01,38400.0,53.1561,53.2004,53.0454,53.1561,38400.0
2013-07-12 09:55:00,72.03,72.03,71.79,71.91,19600.0,53.1709,53.1709,52.9937,53.0823,19600.0
2013-07-12 10:00:00,71.94,71.95,71.74,71.77,29600.0,53.1045,53.1118,52.9568,52.979,29600.0
2013-07-12 10:05:00,71.78,71.8,71.7,71.72,18000.0,52.9864,53.0011,52.9273,52.9421,18000.0
2013-07-12 10:10:00,71.74,71.86,71.7,71.78,32400.0,52.9568,53.0454,52.9273,52.9864,32400.0
2013-07-12 10:15:00,71.76,71.92,71.74,71.92,40800.0,52.9716,53.0897,52.9568,53.0897,40800.0
2013-07-12 10:20:00,71.94,71.94,71.76,71.86,32000.0,53.1045,53.1045,52.9716,53.0454,32000.0
2013-07-12 10:25:00,71.87,71.92,71.7,71.79,41600.0,53.0528,53.0897,52.9273,52.9937,41600.0
2013-07-12 10:30:00,71.8,71.82,71.7,71.75,40000.0,53.0011,53.0159,52.9273,52.9642,40000.0
2013-07-12 10:35:00,71.75,71.79,71.7,71.74,32000.0,52.9642,52.9937,52.9273,52.9568,32000.0
2013-07-12 10:40:00,71.75,71.76,71.58,71.66,72600.0,52.9642,52.9716,52.8387,52.8978,72600.0
2013-07-12 10:45:00,71.65,71.71,71.54,71.65,39600.0,52.8904,52.9347,52.8092,52.8904,39600.0
2013-07-12 10:50:00,71.63,71.75,71.62,71.71,35800.0,52.8756,52.9642,52.8682,52.9347,35800.0
2013-07-12 10:55:00,71.72,71.81,71.72,71.79,33400.0,52.9421,53.0085,52.9421,52.9937,33400.0
2013-07-12 11:00:00,71.79,71.83,71.7,71.79,58800.0,52.9937,53.0233,52.9273,52.9937,58800.0
2013-07-12 11:05:00,71.77,71.82,71.76,71.77,31600.0,52.979,53.0159,52.9716,52.979,31600.0
2013-07-12 11:10:00,71.77,71.79,71.6,71.65,20600.0,52.979,52.9937,52.8535,52.8904,20600.0
2013-07-12 11:15:00,71.66,71.72,71.6,71.66,12000.0,52.8978,52.9421,52.8535,52.8978,12000.0
2013-07-12 11:20:00,71.65,71.65,71.53,71.56,18400.0,52.8904,52.8904,52.8018,52.824,18400.0
2013-07-12 11:25:00,71.54,71.55,71.47,71.52,12800.0,52.8092,52.8166,52.7575,52.7944,12800.0
2013-07-12 11:30:00,71.52,71.52,71.47,71.51,20800.0,52.7944,52.7944,52.7575,52.787,20800.0
2013-07-12 11:35:00,71.52,71.53,71.42,71.42,29000.0,52.7944,52.8018,52.7206,52.7206,29000.0
2013-07-12 11:40:00,71.42,71.43,71.33,71.35,70000.0,52.7206,52.728,52.6542,52.6689,70000.0
2013-07-12 11:45:00,71.33,71.35,71.17,71.2,22000.0,52.6542,52.6689,52.5361,52.5582,22000.0
2013-07-12 11:50:00,71.17,71.21,71.1,71.21,58600.0,52.5361,52.5656,52.4844,52.5656,58600.0
2013-07-12 11:55:00,71.25,71.33,71.24,71.33,41400.0,52.5951,52.6542,52.5877,52.6542,41400.0
2013-07-12 12:00:00,71.33,71.36,71.25,71.33,46200.0,52.6542,52.6763,52.5951,52.6542,46200.0
2013-07-12 12:05:00,71.32,71.36,71.26,71.3,36200.0,52.6468,52.6763,52.6025,52.632,36200.0
2013-07-12 12:10:00,71.29,71.3,71.15,71.19,16600.0,52.6246,52.632,52.5213,52.5508,16600.0
2013-07-12 12:15:00,71.2,71.21,71.01,71.02,30400.0,52.5582,52.5656,52.418,52.4253,30400.0
2013-07-12 12:20:00,71.01,71.1,70.96,71.09,36800.0,52.418,52.4844,52.381,52.477,36800.0
2013-07-12 12:25:00,71.1,71.19,71.1,71.16,22800.0,52.4844,52.5508,52.4844,52.5287,22800.0
2013-07-12 12:30:00,71.17,71.23,71.17,71.2,18600.0,52.5361,52.5804,52.5361,52.5582,18600.0
2013-07-12 12:35:00,71.17,71.17,71.06,71.07,22400.0,52.5361,52.5361,52.4549,52.4622,22400.0
2013-07-12 12:40:00,71.08,71.33,71.08,71.33,34800.0,52.4696,52.6542,52.4696,52.6542,34800.0
2013-07-12 12:45:00,71.33,71.33,71.25,71.26,24200.0,52.6542,52.6542,52.5951,52.6025,24200.0
2013-07-12 12:50:00,71.27,71.28,71.16,71.19,28800.0,52.6099,52.6173,52.5287,52.5508,28800.0
2013-07-12 12:55:00,71.17,71.26,71.16,71.22,22400.0,52.5361,52.6025,52.5287,52.573,22400.0
2013-07-12 13:00:00,71.21,71.32,71.17,71.21,27000.0,52.5656,52.6468,52.5361,52.5656,27000.0
2013-07-12 13:05:00,71.21,71.21,71.11,71.13,22200.0,52.5656,52.5656,52.4918,52.5065,22200.0
2013-07-12 13:10:00,71.12,71.12,70.99,71.03,43800.0,52.4992,52.4992,52.4032,52.4327,43800.0
2013-07-12 13:15:00,70.99,71.07,70.98,71.07,30400.0,52.4032,52.4622,52.3958,52.4622,30400.0
2013-07-12 13:20:00,71.07,71.22,71.04,71.2,35400.0,52.4622,52.573,52.4401,52.5582,35400.0
2013-07-12 13:25:00,71.22,71.25,71.16,71.16,20200.0,52.573,52.5951,52.5287,52.5287,20200.0
2013-07-12 13:30:00,71.16,71.19,71.14,71.17,30400.0,52.5287,52.5508,52.5139,52.5361,30400.0
2013-07-12 13:35:00,71.16,71.21,71.14,71.2,26600.0,52.5287,52.5656,52.5139,52.5582,26600.0
2013-07-12 13:40:00,71.2,71.21,71.1,71.1,23400.0,52.5582,52.5656,52.4844,52.4844,23400.0
2013-07-12 13:45:00,71.08,71.09,71.0,71.03,25600.0,52.4696,52.477,52.4106,52.4327,25600.0
2013-07-12 13:50:00,71.03,71.16,71.01,71.1,51600.0,52.4327,52.5287,52.418,52.4844,51600.0
2013-07-12 13:55:00,71.08,71.21,71.08,71.19,31400.0,52.4696,52.5656,52.4696,52.5508,31400.0
2013-07-12 14:00:00,71.22,71.43,71.22,71.42,47000.0,52.573,52.728,52.573,52.7206,47000.0
2013-07-12 14:05:00,71.42,71.46,71.28,71.33,51000.0,52.7206,52.7501,52.6173,52.6542,51000.0
2013-07-12 14:10:00,71.32,71.38,71.3,71.36,36600.0,52.6468,52.6911,52.632,52.6763,36600.0
2013-07-12 14:15:00,71.38,71.47,71.37,71.39,28600.0,52.6911,52.7575,52.6837,52.6985,28600.0
2013-07-12 14:20:00,71.41,71.49,71.39,71.47,42400.0,52.7132,52.7723,52.6985,52.7575,42400.0
2013-07-12 14:25:00,71.47,71.64,71.46,71.63,62200.0,52.7575,52.883,52.7501,52.8756,62200.0
2013-07-12 14:30:00,71.63,71.64,71.59,71.6,53600.0,52.8756,52.883,52.8461,52.8535,53600.0
2013-07-12 14:35:00,71.6,71.62,71.53,71.6,39600.0,52.8535,52.8682,52.8018,52.8535,39600.0
2013-07-12 14:40:00,71.6,71.68,71.56,71.56,126200.0,52.8535,52.9125,52.824,52.824,126200.0
2013-07-12 14:45:00,71.56,71.6,71.48,71.52,29200.0,52.824,52.8535,52.7649,52.7944,29200.0
2013-07-12 14:50:00,71.53,71.64,71.53,71.64,31000.0,52.8018,52.883,52.8018,52.883,31000.0
2013-07-12 14:55:00,71.62,71.76,71.61,71.75,27400.0,52.8682,52.9716,52.8609,52.9642,27400.0
2013-07-12 15:00:00,71.74,71.87,71.73,71.87,67600.0,52.9568,53.0528,52.9494,53.0528,67600.0
2013-07-12 15:05:00,71.86,71.87,71.77,71.86,68400.0,53.0454,53.0528,52.979,53.0454,68400.0
2013-07-12 15:10:00,71.86,72.08,71.86,72.04,68200.0,53.0454,53.2078,53.0454,53.1783,68200.0
2013-07-12 15:15:00,72.04,72.13,72.02,72.03,46000.0,53.1783,53.2447,53.1635,53.1709,46000.0
2013-07-12 15:20:00,72.06,72.17,72.03,72.14,66200.0,53.193,53.2742,53.1709,53.2521,66200.0
2013-07-12 15:25:00,72.14,72.25,72.13,72.25,44000.0,53.2521,53.3333,53.2447,53.3333,44000.0
2013-07-12 15:30:00,72.25,72.29,72.18,72.27,65800.0,53.3333,53.3628,53.2816,53.3481,65800.0
2013-07-12 15:35:00,72.28,72.28,72.2,72.24,77000.0,53.3554,53.3554,53.2964,53.3259,77000.0
2013-07-12 15:40:00,72.25,72.31,72.21,72.22,65000.0,53.3333,53.3776,53.3038,53.3111,65000.0
2013-07-12 15:45:00,72.24,72.33,72.23,72.27,110600.0,53.3259,53.3923,53.3185,53.3481,110600.0
2013-07-12 15:50:00,72.29,72.3,72.23,72.28,104200.0,53.3628,53.3702,53.3185,53.3554,104200.0
2013-07-12 15:55:00,72.28,72.39,72.26,72.35,173200.0,53.3554,53.4366,53.3407,53.4071,173200.0
2013-07-15 09:30:00,72.32,72.81,72.27,72.46,82600.0,53.4547,53.8169,53.4177,53.5582,82600.0
2013-07-15 09:35:00,72.5,72.5,72.26,72.31,59800.0,53.5877,53.5877,53.4104,53.4473,59800.0
2013-07-15 09:40:00,72.32,72.34,71.85,71.86,28000.0,53.4547,53.4695,53.1073,53.1147,28000.0
2013-07-15 09:45:00,71.84,72.01,71.74,71.96,45600.0,53.0999,53.2256,53.026,53.1886,45600.0
2013-07-15 09:50:00,71.94,72.15,71.86,72.01,183400.0,53.1738,53.329,53.1147,53.2256,183400.0
2013-07-15 09:55:00,72.01,72.04,71.93,71.98,55200.0,53.2256,53.2477,53.1664,53.2034,55200.0
2013-07-15 10:00:00,71.95,71.98,71.7,71.76,44000.0,53.1812,53.2034,52.9964,53.0408,44000.0
2013-07-15 10:05:00,71.8,71.91,71.77,71.91,26000.0,53.0703,53.1517,53.0482,53.1517,26000.0
2013-07-15 10:10:00,71.94,72.24,71.92,72.14,52200.0,53.1738,53.3956,53.159,53.3217,52200.0
2013-07-15 10:15:00,72.14,72.41,72.12,72.41,57200.0,53.3217,53.5212,53.3069,53.5212,57200.0
2013-07-15 10:20:00,72.4,72.42,72.27,72.42,44600.0,53.5138,53.5286,53.4177,53.5286,44600.0
2013-07-15 10:25:00,72.43,72.45,72.35,72.36,27800.0,53.536,53.5508,53.4769,53.4843,27800.0
2013-07-15 10:30:00,72.36,72.45,72.31,72.32,34800.0,53.4843,53.5508,53.4473,53.4547,34800.0
2013-07-15 10:35:00,72.34,72.34,72.11,72.17,25600.0,53.4695,53.4695,53.2995,53.3438,25600.0
2013-07-15 10:40:00,72.14,72.17,72.04,72.05,17000.0,53.3217,53.3438,53.2477,53.2551,17000.0
2013-07-15 10:45:00,72.04,72.07,71.83,71.83,39600.0,53.2477,53.2699,53.0925,53.0925,39600.0
2013-07-15 10:50:00,71.85,72.02,71.84,72.02,56000.0,53.1073,53.233,53.0999,53.233,56000.0
2013-07-15 10:55:00,71.98,71.98,71.86,71.86,30400.0,53.2034,53.2034,53.1147,53.1147,30400.0
2013-07-15 11:00:00,71.89,71.94,71.83,71.88,40200.0,53.1369,53.1738,53.0925,53.1295,40200.0
2013-07-15 11:05:00,71.86,71.88,71.76,71.8,21600.0,53.1147,53.1295,53.0408,53.0703,21600.0
2013-07-15 11:10:00,71.84,71.84,71.74,71.8,25400.0,53.0999,53.0999,53.026,53.0703,25400.0
2013-07-15 11:15:00,71.79,71.82,71.76,71.81,25800.0,53.063,53.0851,53.0408,53.0777,25800.0
2013-07-15 11:20:00,71.79,71.79,71.66,71.66,31000.0,53.063,53.063,52.9669,52.9669,31000.0
2013-07-15 11:25:00,71.63,71.76,71.61,71.73,42200.0,52.9447,53.0408,52.9299,53.0186,42200.0
2013-07-15 11:30:00,71.73,71.89,71.72,71.89,31200.0,53.0186,53.1369,53.0112,53.1369,31200.0
2013-07-15 11:35:00,71.88,71.99,71.86,71.92,24000.0,53.1295,53.2108,53.1147,53.159,24000.0
2013-07-15 11:40:00,71.94,71.94,71.8,71.89,27200.0,53.1738,53.1738,53.0703,53.1369,27200.0
2013-07-15 11:45:00,71.89,71.89,71.81,71.83,8200.0,53.1369,53.1369,53.0777,53.0925,8200.0
2013-07-15 11:50:00,71.79,71.92,71.78,71.83,43600.0,53.063,53.159,53.0556,53.0925,43600.0
2013-07-15 11:55:00,71.83,71.85,71.78,71.79,17400.0,53.0925,53.1073,53.0556,53.063,17400.0
2013-07-15 12:00:00,71.81,71.89,71.77,71.86,11000.0,53.0777,53.1369,53.0482,53.1147,11000.0
2013-07-15 12:05:00,71.87,71.87,71.78,71.82,16800.0,53.1221,53.1221,53.0556,53.0851,16800.0
2013-07-15 12:10:00,71.82,71.82,71.71,71.72,27400.0,53.0851,53.0851,53.0038,53.0112,27400.0
2013-07-15 12:15:00,71.73,71.83,71.72,71.81,9200.0,53.0186,53.0925,53.0112,53.0777,9200.0
2013-07-15 12:20:00,71.8,71.83,71.78,71.79,11600.0,53.0703,53.0925,53.0556,53.063,11600.0
2013-07-15 12:25:00,71.81,71.81,71.75,71.78,9600.0,53.0777,53.0777,53.0334,53.0556,9600.0
2013-07-15 12:30:00,71.78,71.83,71.74,71.76,15200.0,53.0556,53.0925,53.026,53.0408,15200.0
2013-07-15 12:35:00,71.77,71.77,71.65,71.67,41800.0,53.0482,53.0482,52.9595,52.9743,41800.0
2013-07-15 12:40:00,71.67,71.67,71.64,71.66,13600.0,52.9743,52.9743,52.9521,52.9669,13600.0
2013-07-15 12:45:00,71.66,71.67,71.6,71.61,11600.0,52.9669,52.9743,52.9225,52.9299,11600.0
2013-07-15 12:50:00,71.6,71.61,71.56,71.59,11400.0,52.9225,52.9299,52.893,52.9151,11400.0
2013-07-15 12:55:00,71.58,71.6,71.56,71.57,27200.0,52.9077,52.9225,52.893,52.9003,27200.0
2013-07-15 13:00:00,71.58,71.6,71.52,71.53,10400.0,52.9077,52.9225,52.8634,52.8708,10400.0
2013-07-15 13:05:00,71.54,71.59,71.54,71.58,19200.0,52.8782,52.9151,52.8782,52.9077,19200.0
2013-07-15 13:10:00,71.58,71.58,71.55,71.57,16800.0,52.9077,52.9077,52.8856,52.9003,16800.0
2013-07-15 13:15:00,71.57,71.58,71.52,71.52,15200.0,52.9003,52.9077,52.8634,52.8634,15200.0
2013-07-15 13:20:00,71.55,71.55,71.46,71.47,14600.0,52.8856,52.8856,52.819,52.8264,14600.0
2013-07-15 13:25:00,71.46,71.49,71.43,71.47,42000.0,52.819,52.8412,52.7969,52.8264,42000.0
2013-07-15 13:30:00,71.47,71.5,71.46,71.47,24800.0,52.8264,52.8486,52.819,52.8264,24800.0
2013-07-15 13:35:00,71.47,71.47,71.39,71.39,26600.0,52.8264,52.8264,52.7673,52.7673,26600.0
2013-07-15 13:40:00,71.39,71.45,71.39,71.43,42200.0,52.7673,52.8116,52.7673,52.7969,42200.0
2013-07-15 13:45:00,71.42,71.52,71.42,71.52,48800.0,52.7895,52.8634,52.7895,52.8634,48800.0
2013-07-15 13:50:00,71.51,71.58,71.5,71.54,22800.0,52.856,52.9077,52.8486,52.8782,22800.0
2013-07-15 13:55:00,71.55,71.57,71.54,71.57,21800.0,52.8856,52.9003,52.8782,52.9003,21800.0
2013-07-15 14:00:00,71.55,71.56,71.46,71.49,32400.0,52.8856,52.893,52.819,52.8412,32400.0
2013-07-15 14:05:00,71.51,71.52,71.46,71.48,26200.0,52.856,52.8634,52.819,52.8338,26200.0
2013-07-15 14:10:00,71.49,71.51,71.39,71.48,38400.0,52.8412,52.856,52.7673,52.8338,38400.0
2013-07-15 14:15:00,71.48,71.49,71.29,71.32,83600.0,52.8338,52.8412,52.6934,52.7156,83600.0
2013-07-15 14:20:00,71.33,71.53,71.33,71.48,79400.0,52.723,52.8708,52.723,52.8338,79400.0
2013-07-15 14:25:00,71.49,71.53,71.46,71.51,114600.0,52.8412,52.8708,52.819,52.856,114600.0
2013-07-15 14:30:00,71.51,71.58,71.5,71.53,48600.0,52.856,52.9077,52.8486,52.8708,48600.0
2013-07-15 14:35:00,71.56,71.58,71.46,71.47,29600.0,52.893,52.9077,52.819,52.8264,29600.0
2013-07-15 14:40:00,71.47,71.52,71.46,71.52,20600.0,52.8264,52.8634,52.819,52.8634,20600.0
2013-07-15 14:45:00,71.53,71.67,71.53,71.57,58600.0,52.8708,52.9743,52.8708,52.9003,58600.0
2013-07-15 14:50:00,71.58,71.58,71.5,71.52,44800.0,52.9077,52.9077,52.8486,52.8634,44800.0
2013-07-15 14:55:00,71.53,71.55,71.48,71.53,33000.0,52.8708,52.8856,52.8338,52.8708,33000.0
2013-07-15 15:00:00,71.52,71.58,71.5,71.56,28400.0,52.8634,52.9077,52.8486,52.893,28400.0
2013-07-15 15:05:00,71.56,71.58,71.49,71.49,36400.0,52.893,52.9077,52.8412,52.8412,36400.0
2013-07-15 15:10:00,71.49,71.51,71.45,71.5,32800.0,52.8412,52.856,52.8116,52.8486,32800.0
2013-07-15 15:15:00,71.5,71.58,71.5,71.58,34000.0,52.8486,52.9077,52.8486,52.9077,34000.0
2013-07-15 15:20:00,71.58,71.63,71.57,71.6,31800.0,52.9077,52.9447,52.9003,52.9225,31800.0
2013-07-15 15:25:00,71.6,71.6,71.52,71.55,30400.0,52.9225,52.9225,52.8634,52.8856,30400.0
2013-07-15 15:30:00,71.54,71.58,71.51,71.55,35800.0,52.8782,52.9077,52.856,52.8856,35800.0
2013-07-15 15:35:00,71.55,71.55,71.5,71.51,50400.0,52.8856,52.8856,52.8486,52.856,50400.0
2013-07-15 15:40:00,71.53,71.6,71.53,71.56,102000.0,52.8708,52.9225,52.8708,52.893,102000.0
2013-07-15 15:45:00,71.58,71.67,71.57,71.64,71000.0,52.9077,52.9743,52.9003,52.9521,71000.0
2013-07-15 15:50:00,71.64,71.73,71.63,71.72,118200.0,52.9521,53.0186,52.9447,53.0112,118200.0
2013-07-15 15:55:00,71.7,71.82,71.7,71.77,241200.0,52.9964,53.0851,52.9964,53.0482,241200.0
2013-07-16 09:30:00,71.89,72.34,71.89,72.28,64200.0,53.1369,53.4695,53.1369,53.4251,64200.0
2013-07-16 09:35:00,72.24,72.31,71.88,71.92,46800.0,53.3956,53.4473,53.1295,53.159,46800.0
2013-07-16 09:40:00,71.89,72.11,71.88,72.04,77400.0,53.1369,53.2995,53.1295,53.2477,77400.0
2013-07-16 09:45:00,72.04,72.27,71.98,72.2,45600.0,53.2477,53.4177,53.2034,53.366,45600.0
2013-07-16 09:50:00,72.15,72.36,72.11,72.36,38000.0,53.329,53.4843,53.2995,53.4843,38000.0
2013-07-16 09:55:00,72.35,72.36,72.23,72.36,39200.0,53.4769,53.4843,53.3882,53.4843,39200.0
2013-07-16 10:00:00,72.38,72.48,72.34,72.48,29200.0,53.499,53.573,53.4695,53.573,29200.0
2013-07-16 10:05:00,72.48,72.53,72.38,72.51,46800.0,53.573,53.6099,53.499,53.5951,46800.0
2013-07-16 10:10:00,72.5,72.53,72.39,72.51,176800.0,53.5877,53.6099,53.5064,53.5951,176800.0
2013-07-16 10:15:00,72.53,72.53,72.38,72.52,67000.0,53.6099,53.6099,53.499,53.6025,67000.0
2013-07-16 10:20:00,72.52,72.53,72.4,72.52,86400.0,53.6025,53.6099,53.5138,53.6025,86400.0
2013-07-16 10:25:00,72.49,72.53,72.42,72.51,63000.0,53.5804,53.6099,53.5286,53.5951,63000.0
2013-07-16 10:30:00,72.51,72.62,72.5,72.61,68000.0,53.5951,53.6764,53.5877,53.6691,68000.0
2013-07-16 10:35:00,72.57,72.69,72.5,72.66,103400.0,53.6395,53.7282,53.5877,53.706,103400.0
2013-07-16 10:40:00,72.66,72.77,72.64,72.67,60800.0,53.706,53.7873,53.6912,53.7134,60800.0
2013-07-16 10:45:00,72.67,72.76,72.61,72.67,41200.0,53.7134,53.7799,53.6691,53.7134,41200.0
2013-07-16 10:50:00,72.67,72.73,72.63,72.67,76400.0,53.7134,53.7577,53.6838,53.7134,76400.0
2013-07-16 10:55:00,72.67,72.7,72.63,72.66,41800.0,53.7134,53.7356,53.6838,53.706,41800.0
2013-07-16 11:00:00,72.63,72.7,72.61,72.61,96600.0,53.6838,53.7356,53.6691,53.6691,96600.0
2013-07-16 11:05:00,72.61,72.62,72.38,72.39,150200.0,53.6691,53.6764,53.499,53.5064,150200.0
2013-07-16 11:10:00,72.42,72.47,72.33,72.42,86200.0,53.5286,53.5656,53.4621,53.5286,86200.0
2013-07-16 11:15:00,72.45,72.51,72.38,72.51,45800.0,53.5508,53.5951,53.499,53.5951,45800.0
2013-07-16 11:20:00,72.52,72.54,72.37,72.41,52800.0,53.6025,53.6173,53.4917,53.5212,52800.0
2013-07-16 11:25:00,72.41,72.48,72.35,72.46,25000.0,53.5212,53.573,53.4769,53.5582,25000.0
2013-07-16 11:30:00,72.44,72.46,72.36,72.44,28400.0,53.5434,53.5582,53.4843,53.5434,28400.0
2013-07-16 11:35:00,72.44,72.49,72.43,72.44,39200.0,53.5434,53.5804,53.536,53.5434,39200.0
2013-07-16 11:40:00,72.44,72.45,72.33,72.38,80200.0,53.5434,53.5508,53.4621,53.499,80200.0
2013-07-16 11:45:00,72.38,72.39,72.03,72.05,96200.0,53.499,53.5064,53.2403,53.2551,96200.0
2013-07-16 11:50:00,72.03,72.16,72.02,72.11,16800.0,53.2403,53.3364,53.233,53.2995,16800.0
2013-07-16 11:55:00,72.1,72.24,72.09,72.2,23400.0,53.2921,53.3956,53.2847,53.366,23400.0
2013-07-16 12:00:00,72.24,72.25,72.14,72.2,21400.0,53.3956,53.403,53.3217,53.366,21400.0
2013-07-16 12:05:00,72.21,72.4,72.19,72.26,67000.0,53.3734,53.5138,53.3586,53.4104,67000.0
2013-07-16 12:10:00,72.27,72.36,72.2,72.35,22000.0,53.4177,53.4843,53.366,53.4769,22000.0
2013-07-16 12:15:00,72.33,72.39,72.31,72.36,35000.0,53.4621,53.5064,53.4473,53.4843,35000.0
2013-07-16 12:20:00,72.32,72.33,72.27,72.32,28800.0,53.4547,53.4621,53.4177,53.4547,28800.0
2013-07-16 12:25:00,72.33,72.44,72.28,72.42,70800.0,53.4621,53.5434,53.4251,53.5286,70800.0
2013-07-16 12:30:00,72.38,72.44,72.36,72.39,53200.0,53.499,53.5434,53.4843,53.5064,53200.0
2013-07-16 12:35:00,72.42,72.45,72.38,72.38,7600.0,53.5286,53.5508,53.499,53.499,7600.0
2013-07-16 12:40:00,72.38,72.42,72.35,72.38,29600.0,53.499,53.5286,53.4769,53.499,29600.0
2013-07-16 12:45:00,72.39,72.39,72.35,72.38,19000.0,53.5064,53.5064,53.4769,53.499,19000.0
2013-07-16 12:50:00,72.39,72.4,72.33,72.33,13400.0,53.5064,53.5138,53.4621,53.4621,13400.0
2013-07-16 12:55:00,72.33,72.35,72.3,72.33,20600.0,53.4621,53.4769,53.4399,53.4621,20600.0
2013-07-16 13:00:00,72.33,72.35,72.28,72.29,28600.0,53.4621,53.4769,53.4251,53.4325,28600.0
2013-07-16 13:05:00,72.28,72.31,72.17,72.23,30800.0,53.4251,53.4473,53.3438,53.3882,30800.0
2013-07-16 13:10:00,72.2,72.23,72.17,72.21,24600.0,53.366,53.3882,53.3438,53.3734,24600.0
2013-07-16 13:15:00,72.16,72.19,72.11,72.17,23800.0,53.3364,53.3586,53.2995,53.3438,23800.0
2013-07-16 13:20:00,72.18,72.21,72.08,72.08,46600.0,53.3512,53.3734,53.2773,53.2773,46600.0
2013-07-16 13:25:00,72.07,72.07,71.96,71.98,12000.0,53.2699,53.2699,53.1886,53.2034,12000.0
2013-07-16 13:30:00,72.0,72.06,71.93,72.03,26200.0,53.2182,53.2625,53.1664,53.2403,26200.0
2013-07-16 13:35:00,72.05,72.08,72.02,72.03,16000.0,53.2551,53.2773,53.233,53.2403,16000.0
2013-07-16 13:40:00,72.03,72.17,72.01,72.08,32000.0,53.2403,53.3438,53.2256,53.2773,32000.0
2013-07-16 13:45:00,72.07,72.14,72.03,72.05,22200.0,53.2699,53.3217,53.2403,53.2551,22200.0
2013-07-16 13:50:00,72.06,72.11,72.04,72.04,52000.0,53.2625,53.2995,53.2477,53.2477,52000.0
2013-07-16 13:55:00,72.05,72.07,72.02,72.05,14200.0,53.2551,53.2699,53.233,53.2551,14200.0
2013-07-16 14:00:00,72.07,72.15,72.05,72.14,33800.0,53.2699,53.329,53.2551,53.3217,33800.0
2013-07-16 14:05:00,72.14,72.19,72.14,72.16,41600.0,53.3217,53.3586,53.3217,53.3364,41600.0
2013-07-16 14:10:00,72.18,72.26,72.14,72.25,59000.0,53.3512,53.4104,53.3217,53.403,59000.0
2013-07-16 14:15:00,72.24,72.3,72.22,72.29,9400.0,53.3956,53.4399,53.3808,53.4325,9400.0
2013-07-16 14:20:00,72.29,72.36,72.29,72.31,64400.0,53.4325,53.4843,53.4325,53.4473,64400.0
2013-07-16 14:25:00,72.31,72.31,72.23,72.23,10200.0,53.4473,53.4473,53.3882,53.3882,10200.0
2013-07-16 14:30:00,72.24,72.24,72.17,72.22,8800.0,53.3956,53.3956,53.3438,53.3808,8800.0
2013-07-16 14:35:00,72.19,72.28,72.14,72.27,23400.0,53.3586,53.4251,53.3217,53.4177,23400.0
2013-07-16 14:40:00,72.28,72.3,72.24,72.28,64600.0,53.4251,53.4399,53.3956,53.4251,64600.0
2013-07-16 14:45:00,72.27,72.41,72.26,72.39,36200.0,53.4177,53.5212,53.4104,53.5064,36200.0
2013-07-16 14:50:00,72.4,72.42,72.34,72.37,22200.0,53.5138,53.5286,53.4695,53.4917,22200.0
2013-07-16 14:55:00,72.35,72.36,72.28,72.32,19800.0,53.4769,53.4843,53.4251,53.4547,19800.0
2013-07-16 15:00:00,72.3,72.3,72.21,72.29,23000.0,53.4399,53.4399,53.3734,53.4325,23000.0
2013-07-16 15:05:00,72.29,72.3,72.23,72.25,16800.0,53.4325,53.4399,53.3882,53.403,16800.0
2013-07-16 15:10:00,72.26,72.3,72.22,72.24,23200.0,53.4104,53.4399,53.3808,53.3956,23200.0
2013-07-16 15:15:00,72.26,72.3,72.23,72.23,49400.0,53.4104,53.4399,53.3882,53.3882,49400.0
2013-07-16 15:20:00,72.24,72.31,72.23,72.26,75800.0,53.3956,53.4473,53.3882,53.4104,75800.0
2013-07-16 15:25:00,72.25,72.31,72.25,72.3,64600.0,53.403,53.4473,53.403,53.4399,64600.0
2013-07-16 15:30:00,72.3,72.36,72.29,72.36,30600.0,53.4399,53.4843,53.4325,53.4843,30600.0
2013-07-16 15:35:00,72.36,72.38,72.33,72.33,25000.0,53.4843,53.499,53.4621,53.4621,25000.0
2013-07-16 15:40:00,72.33,72.35,72.27,72.33,52600.0,53.4621,53.4769,53.4177,53.4621,52600.0
2013-07-16 15:45:00,72.33,72.36,72.24,72.24,35200.0,53.4621,53.4843,53.3956,53.3956,35200.0
2013-07-16 15:50:00,72.23,72.29,72.23,72.26,71200.0,53.3882,53.4325,53.3882,53.4104,71200.0
2013-07-16 15:55:00,72.26,72.3,72.25,72.3,96600.0,53.4104,53.4399,53.403,53.4399,96600.0
2013-07-17 09:30:00,72.53,72.55,72.33,72.44,78600.0,53.6099,53.6247,53.4621,53.5434,78600.0
2013-07-17 09:35:00,72.47,72.69,72.38,72.69,74400.0,53.5656,53.7282,53.499,53.7282,74400.0
2013-07-17 09:40:00,72.69,72.88,72.62,72.8,54600.0,53.7282,53.8686,53.6764,53.8095,54600.0
2013-07-17 09:45:00,72.76,72.78,72.45,72.55,95000.0,53.7799,53.7947,53.5508,53.6247,95000.0
2013-07-17 09:50:00,72.57,72.67,72.51,72.64,53200.0,53.6395,53.7134,53.5951,53.6912,53200.0
2013-07-17 09:55:00,72.6,72.83,72.6,72.83,52800.0,53.6617,53.8317,53.6617,53.8317,52800.0
2013-07-17 10:00:00,72.77,72.88,72.7,72.83,29000.0,53.7873,53.8686,53.7356,53.8317,29000.0
2013-07-17 10:05:00,72.83,72.96,72.79,72.79,18800.0,53.8317,53.9278,53.8021,53.8021,18800.0
2013-07-17 10:10:00,72.78,73.06,72.75,72.96,17400.0,53.7947,54.0017,53.7725,53.9278,17400.0
2013-07-17 10:15:00,72.96,73.1,72.96,72.98,17800.0,53.9278,54.0312,53.9278,53.9425,17800.0
2013-07-17 10:20:00,72.99,73.04,72.83,72.94,15400.0,53.9499,53.9869,53.8317,53.913,15400.0
2013-07-17 10:25:00,72.94,73.06,72.83,72.83,20800.0,53.913,54.0017,53.8317,53.8317,20800.0
2013-07-17 10:30:00,72.88,72.92,72.78,72.81,21400.0,53.8686,53.8982,53.7947,53.8169,21400.0
2013-07-17 10:35:00,72.85,73.09,72.84,72.9,99800.0,53.8464,54.0238,53.8391,53.8834,99800.0
2013-07-17 10:40:00,72.88,72.88,72.75,72.76,58600.0,53.8686,53.8686,53.7725,53.7799,58600.0
2013-07-17 10:45:00,72.81,72.81,72.61,72.72,30800.0,53.8169,53.8169,53.6691,53.7504,30800.0
2013-07-17 10:50:00,72.67,72.86,72.64,72.86,16200.0,53.7134,53.8538,53.6912,53.8538,16200.0
2013-07-17 10:55:00,72.79,72.89,72.68,72.86,20400.0,53.8021,53.876,53.7208,53.8538,20400.0
2013-07-17 11:00:00,72.91,73.04,72.86,73.01,29600.0,53.8908,53.9869,53.8538,53.9647,29600.0
2013-07-17 11:05:00,73.02,73.03,72.89,73.03,15200.0,53.9721,53.9795,53.876,53.9795,15200.0
2013-07-17 11:10:00,73.0,73.0,72.89,72.92,9800.0,53.9573,53.9573,53.876,53.8982,9800.0
2013-07-17 11:15:00,72.88,73.04,72.88,72.97,38200.0,53.8686,53.9869,53.8686,53.9351,38200.0
2013-07-17 11:20:00,73.0,73.06,72.92,72.99,54600.0,53.9573,54.0017,53.8982,53.9499,54600.0
2013-07-17 11:25:00,72.99,73.01,72.88,73.01,22400.0,53.9499,53.9647,53.8686,53.9647,22400.0
2013-07-17 11:30:00,73.0,73.05,72.99,73.01,21600.0,53.9573,53.9943,53.9499,53.9647,21600.0
2013-07-17 11:35:00,73.03,73.06,72.95,73.01,48200.0,53.9795,54.0017,53.9204,53.9647,48200.0
2013-07-17 11:40:00,73.0,73.08,72.99,73.07,20400.0,53.9573,54.0164,53.9499,54.0091,20400.0
2013-07-17 11:45:00,73.05,73.11,73.0,73.11,13800.0,53.9943,54.0386,53.9573,54.0386,13800.0
2013-07-17 11:50:00,73.1,73.1,72.88,72.88,71400.0,54.0312,54.0312,53.8686,53.8686,71400.0
2013-07-17 11:55:00,72.88,72.92,72.78,72.78,27800.0,53.8686,53.8982,53.7947,53.7947,27800.0
2013-07-17 12:00:00,72.8,72.85,72.78,72.83,18200.0,53.8095,53.8464,53.7947,53.8317,18200.0
2013-07-17 12:05:00,72.85,72.91,72.85,72.88,19800.0,53.8464,53.8908,53.8464,53.8686,19800.0
2013-07-17 12:10:00,72.91,73.12,72.91,73.11,26200.0,53.8908,54.046,53.8908,54.0386,26200.0
2013-07-17 12:15:00,73.13,73.19,73.08,73.19,16800.0,54.0534,54.0978,54.0164,54.0978,16800.0
2013-07-17 12:20:00,73.16,73.19,73.11,73.14,12400.0,54.0756,54.0978,54.0386,54.0608,12400.0
2013-07-17 12:25:00,73.14,73.17,73.13,73.17,6400.0,54.0608,54.083,54.0534,54.083,6400.0
2013-07-17 12:30:00,73.15,73.21,73.15,73.16,16000.0,54.0682,54.1125,54.0682,54.0756,16000.0
2013-07-17 12:35:00,73.17,73.18,73.14,73.17,15400.0,54.083,54.0904,54.0608,54.083,15400.0
2013-07-17 12:40:00,73.15,73.18,73.14,73.14,29600.0,54.0682,54.0904,54.0608,54.0608,29600.0
2013-07-17 12:45:00,73.16,73.18,73.14,73.14,13600.0,54.0756,54.0904,54.0608,54.0608,13600.0
2013-07-17 12:50:00,73.15,73.18,73.14,73.14,6000.0,54.0682,54.0904,54.0608,54.0608,6000.0
2013-07-17 12:55:00,73.13,73.17,73.13,73.16,14800.0,54.0534,54.083,54.0534,54.0756,14800.0
2013-07-17 13:00:00,73.16,73.17,73.12,73.17,24800.0,54.0756,54.083,54.046,54.083,24800.0
2013-07-17 13:05:00,73.16,73.16,73.11,73.11,7000.0,54.0756,54.0756,54.0386,54.0386,7000.0
2013-07-17 13:10:00,73.16,73.16,73.08,73.08,60000.0,54.0756,54.0756,54.0164,54.0164,60000.0
2013-07-17 13:15:00,73.08,73.1,73.06,73.09,6200.0,54.0164,54.0312,54.0017,54.0238,6200.0
2013-07-17 13:20:00,73.13,73.18,73.1,73.12,10200.0,54.0534,54.0904,54.0312,54.046,10200.0
2013-07-17 13:25:00,73.11,73.13,73.05,73.07,10800.0,54.0386,54.0534,53.9943,54.0091,10800.0
2013-07-17 13:30:00,73.1,73.11,73.01,73.06,9800.0,54.0312,54.0386,53.9647,54.0017,9800.0
2013-07-17 13:35:00,73.07,73.09,73.02,73.06,31600.0,54.0091,54.0238,53.9721,54.0017,31600.0
2013-07-17 13:40:00,73.08,73.11,73.05,73.11,13000.0,54.0164,54.0386,53.9943,54.0386,13000.0
2013-07-17 13:45:00,73.11,73.11,73.04,73.1,48200.0,54.0386,54.0386,53.9869,54.0312,48200.0
2013-07-17 13:50:00,73.09,73.1,73.05,73.05,12600.0,54.0238,54.0312,53.9943,53.9943,12600.0
2013-07-17 13:55:00,73.05,73.18,73.05,73.18,11400.0,53.9943,54.0904,53.9943,54.0904,11400.0
2013-07-17 14:00:00,73.17,73.18,73.14,73.14,9000.0,54.083,54.0904,54.0608,54.0608,9000.0
2013-07-17 14:05:00,73.12,73.2,73.1,73.14,50800.0,54.046,54.1051,54.0312,54.0608,50800.0
2013-07-17 14:10:00,73.17,73.19,73.13,73.14,22800.0,54.083,54.0978,54.0534,54.0608,22800.0
2013-07-17 14:15:00,73.12,73.14,73.06,73.06,33800.0,54.046,54.0608,54.0017,54.0017,33800.0
2013-07-17 14:20:00,73.08,73.17,73.08,73.14,30400.0,54.0164,54.083,54.0164,54.0608,30400.0
2013-07-17 14:25:00,73.14,73.17,73.13,73.14,32600.0,54.0608,54.083,54.0534,54.0608,32600.0
2013-07-17 14:30:00,73.13,73.13,73.02,73.03,20600.0,54.0534,54.0534,53.9721,53.9795,20600.0
2013-07-17 14:35:00,73.03,73.09,73.02,73.03,25800.0,53.9795,54.0238,53.9721,53.9795,25800.0
2013-07-17 14:40:00,73.04,73.04,72.98,73.0,13200.0,53.9869,53.9869,53.9425,53.9573,13200.0
2013-07-17 14:45:00,73.0,73.0,72.92,72.92,16000.0,53.9573,53.9573,53.8982,53.8982,16000.0
2013-07-17 14:50:00,72.92,72.97,72.88,72.97,21400.0,53.8982,53.9351,53.8686,53.9351,21400.0
2013-07-17 14:55:00,72.97,72.99,72.91,72.93,25600.0,53.9351,53.9499,53.8908,53.9056,25600.0
2013-07-17 15:00:00,72.92,73.01,72.91,73.01,13600.0,53.8982,53.9647,53.8908,53.9647,13600.0
2013-07-17 15:05:00,72.98,73.0,72.86,72.87,23400.0,53.9425,53.9573,53.8538,53.8612,23400.0
2013-07-17 15:10:00,72.89,72.89,72.79,72.79,23400.0,53.876,53.876,53.8021,53.8021,23400.0
2013-07-17 15:15:00,72.81,72.86,72.72,72.86,24600.0,53.8169,53.8538,53.7504,53.8538,24600.0
2013-07-17 15:20:00,72.86,72.88,72.79,72.81,104000.0,53.8538,53.8686,53.8021,53.8169,104000.0
2013-07-17 15:25:00,72.81,72.82,72.78,72.79,46800.0,53.8169,53.8243,53.7947,53.8021,46800.0
2013-07-17 15:30:00,72.79,72.8,72.66,72.66,39800.0,53.8021,53.8095,53.706,53.706,39800.0
2013-07-17 15:35:00,72.64,72.77,72.63,72.75,52200.0,53.6912,53.7873,53.6838,53.7725,52200.0
2013-07-17 15:40:00,72.75,72.76,72.72,72.72,49200.0,53.7725,53.7799,53.7504,53.7504,49200.0
2013-07-17 15:45:00,72.71,72.79,72.64,72.79,84600.0,53.743,53.8021,53.6912,53.8021,84600.0
2013-07-17 15:50:00,72.79,72.86,72.76,72.85,81000.0,53.8021,53.8538,53.7799,53.8464,81000.0
2013-07-17 15:55:00,72.86,72.97,72.85,72.91,152800.0,53.8538,53.9351,53.8464,53.8908,152800.0
2013-07-18 09:30:00,73.21,73.5,73.11,73.44,59200.0,54.1125,54.3269,54.0386,54.2825,59200.0
2013-07-18 09:35:00,73.46,73.46,73.16,73.36,18000.0,54.2973,54.2973,54.0756,54.2234,18000.0
2013-07-18 09:40:00,73.32,73.58,73.24,73.58,64800.0,54.1938,54.386,54.1347,54.386,64800.0
2013-07-18 09:45:00,73.51,73.54,73.39,73.51,27200.0,54.3343,54.3565,54.2456,54.3343,27200.0
2013-07-18 09:50:00,73.52,73.56,73.45,73.5,21600.0,54.3417,54.3712,54.2899,54.3269,21600.0
2013-07-18 09:55:00,73.47,73.56,73.46,73.49,30000.0,54.3047,54.3712,54.2973,54.3195,30000.0
2013-07-18 10:00:00,73.51,73.53,73.4,73.46,46400.0,54.3343,54.3491,54.253,54.2973,46400.0
2013-07-18 10:05:00,73.45,73.53,73.44,73.53,23000.0,54.2899,54.3491,54.2825,54.3491,23000.0
2013-07-18 10:10:00,73.53,73.56,73.42,73.48,26400.0,54.3491,54.3712,54.2678,54.3121,26400.0
2013-07-18 10:15:00,73.5,73.61,73.5,73.61,38600.0,54.3269,54.4082,54.3269,54.4082,38600.0
2013-07-18 10:20:00,73.63,73.75,73.61,73.67,18600.0,54.423,54.5117,54.4082,54.4525,18600.0
2013-07-18 10:25:00,73.69,73.74,73.66,73.67,54000.0,54.4673,54.5043,54.4451,54.4525,54000.0
2013-07-18 10:30:00,73.71,73.76,73.69,73.74,66800.0,54.4821,54.5191,54.4673,54.5043,66800.0
2013-07-18 10:35:00,73.73,73.77,73.7,73.71,28200.0,54.4969,54.5265,54.4747,54.4821,28200.0
2013-07-18 10:40:00,73.74,73.82,73.72,73.8,64400.0,54.5043,54.5634,54.4895,54.5486,64400.0
2013-07-18 10:45:00,73.77,73.9,73.77,73.85,85800.0,54.5265,54.6225,54.5265,54.5856,85800.0
2013-07-18 10:50:00,73.84,73.93,73.81,73.86,61800.0,54.5782,54.6447,54.556,54.593,61800.0
2013-07-18 10:55:00,73.86,73.99,73.81,73.94,49400.0,54.593,54.6891,54.556,54.6521,49400.0
2013-07-18 11:00:00,73.95,74.08,73.92,74.04,38600.0,54.6595,54.7556,54.6373,54.726,38600.0
2013-07-18 11:05:00,74.04,74.11,74.0,74.08,50400.0,54.726,54.7778,54.6965,54.7556,50400.0
2013-07-18 11:10:00,74.06,74.11,73.99,74.08,50000.0,54.7408,54.7778,54.6891,54.7556,50000.0
2013-07-18 11:15:00,74.08,74.11,74.03,74.05,91000.0,54.7556,54.7778,54.7186,54.7334,91000.0
2013-07-18 11:20:00,74.05,74.1,74.01,74.05,108400.0,54.7334,54.7704,54.7038,54.7334,108400.0
2013-07-18 11:25:00,74.04,74.14,73.89,74.05,77600.0,54.726,54.7999,54.6152,54.7334,77600.0
2013-07-18 11:30:00,74.06,74.11,74.0,74.0,57400.0,54.7408,54.7778,54.6965,54.6965,57400.0
2013-07-18 11:35:00,74.04,74.05,73.89,73.96,43800.0,54.726,54.7334,54.6152,54.6669,43800.0
2013-07-18 11:40:00,73.95,74.0,73.87,73.92,44800.0,54.6595,54.6965,54.6004,54.6373,44800.0
2013-07-18 11:45:00,73.92,73.94,73.8,73.85,30800.0,54.6373,54.6521,54.5486,54.5856,30800.0
2013-07-18 11:50:00,73.85,73.86,73.7,73.72,51800.0,54.5856,54.593,54.4747,54.4895,51800.0
2013-07-18 11:55:00,73.71,73.86,73.69,73.8,55200.0,54.4821,54.593,54.4673,54.5486,55200.0
2013-07-18 12:00:00,73.81,73.86,73.76,73.77,35200.0,54.556,54.593,54.5191,54.5265,35200.0
2013-07-18 12:05:00,73.78,73.92,73.75,73.85,41400.0,54.5338,54.6373,54.5117,54.5856,41400.0
2013-07-18 12:10:00,73.84,73.84,73.74,73.75,11200.0,54.5782,54.5782,54.5043,54.5117,11200.0
2013-07-18 12:15:00,73.75,73.79,73.73,73.78,41400.0,54.5117,54.5412,54.4969,54.5338,41400.0
2013-07-18 12:20:00,73.8,73.83,73.76,73.79,9000.0,54.5486,54.5708,54.5191,54.5412,9000.0
2013-07-18 12:25:00,73.78,73.8,73.7,73.7,22200.0,54.5338,54.5486,54.4747,54.4747,22200.0
2013-07-18 12:30:00,73.71,73.73,73.67,73.69,21800.0,54.4821,54.4969,54.4525,54.4673,21800.0
2013-07-18 12:35:00,73.72,73.82,73.71,73.73,38800.0,54.4895,54.5634,54.4821,54.4969,38800.0
2013-07-18 12:40:00,73.75,73.82,73.73,73.73,28200.0,54.5117,54.5634,54.4969,54.4969,28200.0
2013-07-18 12:45:00,73.75,73.77,73.72,73.75,16400.0,54.5117,54.5265,54.4895,54.5117,16400.0
2013-07-18 12:50:00,73.74,73.78,73.72,73.74,61800.0,54.5043,54.5338,54.4895,54.5043,61800.0
2013-07-18 12:55:00,73.73,73.76,73.64,73.66,55800.0,54.4969,54.5191,54.4304,54.4451,55800.0
2013-07-18 13:00:00,73.69,73.71,73.64,73.7,52400.0,54.4673,54.4821,54.4304,54.4747,52400.0
2013-07-18 13:05:00,73.72,73.8,73.7,73.72,20200.0,54.4895,54.5486,54.4747,54.4895,20200.0
2013-07-18 13:10:00,73.75,73.77,73.71,73.77,13000.0,54.5117,54.5265,54.4821,54.5265,13000.0
2013-07-18 13:15:00,73.73,73.77,73.67,73.71,21200.0,54.4969,54.5265,54.4525,54.4821,21200.0
2013-07-18 13:20:00,73.67,73.69,73.58,73.61,10600.0,54.4525,54.4673,54.386,54.4082,10600.0
2013-07-18 13:25:00,73.63,73.71,73.61,73.66,35800.0,54.423,54.4821,54.4082,54.4451,35800.0
2013-07-18 13:30:00,73.67,73.71,73.64,73.67,39600.0,54.4525,54.4821,54.4304,54.4525,39600.0
2013-07-18 13:35:00,73.67,73.77,73.67,73.71,7000.0,54.4525,54.5265,54.4525,54.4821,7000.0
2013-07-18 13:40:00,73.75,73.77,73.67,73.7,74800.0,54.5117,54.5265,54.4525,54.4747,74800.0
2013-07-18 13:45:00,73.7,73.79,73.7,73.76,34400.0,54.4747,54.5412,54.4747,54.5191,34400.0
2013-07-18 13:50:00,73.79,73.83,73.76,73.8,12000.0,54.5412,54.5708,54.5191,54.5486,12000.0
2013-07-18 13:55:00,73.82,73.89,73.81,73.89,15600.0,54.5634,54.6152,54.556,54.6152,15600.0
2013-07-18 14:00:00,73.9,73.95,73.84,73.85,22400.0,54.6225,54.6595,54.5782,54.5856,22400.0
2013-07-18 14:05:00,73.87,73.87,73.81,73.83,13200.0,54.6004,54.6004,54.556,54.5708,13200.0
2013-07-18 14:10:00,73.83,73.87,73.82,73.86,14000.0,54.5708,54.6004,54.5634,54.593,14000.0
2013-07-18 14:15:00,73.85,73.89,73.82,73.87,29600.0,54.5856,54.6152,54.5634,54.6004,29600.0
2013-07-18 14:20:00,73.83,73.9,73.83,73.87,7000.0,54.5708,54.6225,54.5708,54.6004,7000.0
2013-07-18 14:25:00,73.87,73.9,73.83,73.85,63200.0,54.6004,54.6225,54.5708,54.5856,63200.0
2013-07-18 14:30:00,73.86,73.91,73.85,73.86,17200.0,54.593,54.6299,54.5856,54.593,17200.0
2013-07-18 14:35:00,73.89,73.9,73.85,73.9,21200.0,54.6152,54.6225,54.5856,54.6225,21200.0
2013-07-18 14:40:00,73.89,73.96,73.87,73.93,25600.0,54.6152,54.6669,54.6004,54.6447,25600.0
2013-07-18 14:45:00,73.96,73.97,73.93,73.96,11600.0,54.6669,54.6743,54.6447,54.6669,11600.0
2013-07-18 14:50:00,73.95,73.95,73.82,73.86,14400.0,54.6595,54.6595,54.5634,54.593,14400.0
2013-07-18 14:55:00,73.86,73.89,73.85,73.89,15800.0,54.593,54.6152,54.5856,54.6152,15800.0
2013-07-18 15:00:00,73.87,73.87,73.73,73.76,18000.0,54.6004,54.6004,54.4969,54.5191,18000.0
2013-07-18 15:05:00,73.74,73.74,73.68,73.7,30400.0,54.5043,54.5043,54.4599,54.4747,30400.0
2013-07-18 15:10:00,73.69,73.71,73.62,73.62,10000.0,54.4673,54.4821,54.4156,54.4156,10000.0
2013-07-18 15:15:00,73.6,73.62,73.52,73.56,39200.0,54.4008,54.4156,54.3417,54.3712,39200.0
2013-07-18 15:20:00,73.58,73.6,73.54,73.55,13800.0,54.386,54.4008,54.3565,54.3638,13800.0
2013-07-18 15:25:00,73.54,73.57,73.53,73.55,29400.0,54.3565,54.3786,54.3491,54.3638,29400.0
2013-07-18 15:30:00,73.56,73.58,73.5,73.51,13400.0,54.3712,54.386,54.3269,54.3343,13400.0
2013-07-18 15:35:00,73.51,73.53,73.4,73.42,39400.0,54.3343,54.3491,54.253,54.2678,39400.0
2013-07-18 15:40:00,73.42,73.42,73.36,73.4,52200.0,54.2678,54.2678,54.2234,54.253,52200.0
2013-07-18 15:45:00,73.41,73.51,73.4,73.5,78600.0,54.2604,54.3343,54.253,54.3269,78600.0
2013-07-18 15:50:00,73.51,73.51,73.46,73.47,47400.0,54.3343,54.3343,54.2973,54.3047,47400.0
2013-07-18 15:55:00,73.46,73.52,73.44,73.52,96800.0,54.2973,54.3417,54.2825,54.3417,96800.0
2013-07-19 09:30:00,73.91,73.91,73.34,73.39,345600.0,54.6299,54.6299,54.2086,54.2456,345600.0
2013-07-19 09:35:00,73.35,73.71,73.26,73.59,43400.0,54.216,54.4821,54.1495,54.3934,43400.0
2013-07-19 09:40:00,73.6,73.67,73.47,73.6,37400.0,54.4008,54.4525,54.3047,54.4008,37400.0
2013-07-19 09:45:00,73.61,73.77,73.31,73.36,24400.0,54.4082,54.5265,54.1865,54.2234,24400.0
2013-07-19 09:50:00,73.34,73.48,73.3,73.42,40200.0,54.2086,54.3121,54.1791,54.2678,40200.0
2013-07-19 09:55:00,73.41,73.54,73.39,73.53,27400.0,54.2604,54.3565,54.2456,54.3491,27400.0
2013-07-19 10:00:00,73.52,73.69,73.42,73.45,44400.0,54.3417,54.4673,54.2678,54.2899,44400.0
2013-07-19 10:05:00,73.4,73.56,73.32,73.56,210600.0,54.253,54.3712,54.1938,54.3712,210600.0
2013-07-19 10:10:00,73.6,73.75,73.56,73.63,18200.0,54.4008,54.5117,54.3712,54.423,18200.0
2013-07-19 10:15:00,73.63,73.94,73.59,73.91,80600.0,54.423,54.6521,54.3934,54.6299,80600.0
2013-07-19 10:20:00,73.88,73.88,73.67,73.8,13200.0,54.6078,54.6078,54.4525,54.5486,13200.0
2013-07-19 10:25:00,73.75,73.75,73.6,73.61,11800.0,54.5117,54.5117,54.4008,54.4082,11800.0
2013-07-19 10:30:00,73.61,73.91,73.61,73.91,16600.0,54.4082,54.6299,54.4082,54.6299,16600.0
2013-07-19 10:35:00,73.92,73.92,73.76,73.79,15800.0,54.6373,54.6373,54.5191,54.5412,15800.0
2013-07-19 10:40:00,73.74,73.82,73.62,73.62,18200.0,54.5043,54.5634,54.4156,54.4156,18200.0
2013-07-19 10:45:00,73.61,73.74,73.61,73.66,20200.0,54.4082,54.5043,54.4082,54.4451,20200.0
2013-07-19 10:50:00,73.67,73.81,73.67,73.79,12000.0,54.4525,54.556,54.4525,54.5412,12000.0
2013-07-19 10:55:00,73.83,73.86,73.76,73.79,15400.0,54.5708,54.593,54.5191,54.5412,15400.0
2013-07-19 11:00:00,73.81,73.92,73.78,73.88,23800.0,54.556,54.6373,54.5338,54.6078,23800.0
2013-07-19 11:05:00,73.92,73.92,73.72,73.76,18400.0,54.6373,54.6373,54.4895,54.5191,18400.0
2013-07-19 11:10:00,73.76,74.0,73.76,73.98,72200.0,54.5191,54.6965,54.5191,54.6817,72200.0
2013-07-19 11:15:00,73.95,73.95,73.8,73.84,9600.0,54.6595,54.6595,54.5486,54.5782,9600.0
2013-07-19 11:20:00,73.85,73.92,73.81,73.87,33000.0,54.5856,54.6373,54.556,54.6004,33000.0
2013-07-19 11:25:00,73.88,73.92,73.83,73.89,13000.0,54.6078,54.6373,54.5708,54.6152,13000.0
2013-07-19 11:30:00,73.85,74.0,73.85,73.98,14600.0,54.5856,54.6965,54.5856,54.6817,14600.0
2013-07-19 11:35:00,73.98,74.06,73.94,74.06,47200.0,54.6817,54.7408,54.6521,54.7408,47200.0
2013-07-19 11:40:00,74.06,74.06,73.97,73.99,8200.0,54.7408,54.7408,54.6743,54.6891,8200.0
2013-07-19 11:45:00,73.98,74.0,73.89,73.9,29200.0,54.6817,54.6965,54.6152,54.6225,29200.0
2013-07-19 11:50:00,73.92,73.92,73.83,73.83,9200.0,54.6373,54.6373,54.5708,54.5708,9200.0
2013-07-19 11:55:00,73.85,73.9,73.82,73.88,19200.0,54.5856,54.6225,54.5634,54.6078,19200.0
2013-07-19 12:00:00,73.88,73.9,73.83,73.85,23000.0,54.6078,54.6225,54.5708,54.5856,23000.0
2013-07-19 12:05:00,73.82,73.85,73.77,73.77,36000.0,54.5634,54.5856,54.5265,54.5265,36000.0
2013-07-19 12:10:00,73.77,73.79,73.77,73.77,8800.0,54.5265,54.5412,54.5265,54.5265,8800.0
2013-07-19 12:15:00,73.77,73.8,73.72,73.75,36200.0,54.5265,54.5486,54.4895,54.5117,36200.0
2013-07-19 12:20:00,73.74,73.76,73.72,73.73,9000.0,54.5043,54.5191,54.4895,54.4969,9000.0
2013-07-19 12:25:00,73.73,73.74,73.7,73.72,15800.0,54.4969,54.5043,54.4747,54.4895,15800.0
2013-07-19 12:30:00,73.73,73.74,73.66,73.66,6400.0,54.4969,54.5043,54.4451,54.4451,6400.0
2013-07-19 12:35:00,73.69,73.72,73.67,73.67,25000.0,54.4673,54.4895,54.4525,54.4525,25000.0
2013-07-19 12:40:00,73.67,73.85,73.67,73.85,23400.0,54.4525,54.5856,54.4525,54.5856,23400.0
2013-07-19 12:45:00,73.85,73.88,73.82,73.87,14400.0,54.5856,54.6078,54.5634,54.6004,14400.0
2013-07-19 12:50:00,73.85,73.88,73.75,73.77,41000.0,54.5856,54.6078,54.5117,54.5265,41000.0
2013-07-19 12:55:00,73.77,73.78,73.7,73.74,23600.0,54.5265,54.5338,54.4747,54.5043,23600.0
2013-07-19 13:00:00,73.76,73.8,73.74,73.74,23600.0,54.5191,54.5486,54.5043,54.5043,23600.0
2013-07-19 13:05:00,73.74,73.77,73.71,73.71,20400.0,54.5043,54.5265,54.4821,54.4821,20400.0
2013-07-19 13:10:00,73.73,73.77,73.7,73.75,14200.0,54.4969,54.5265,54.4747,54.5117,14200.0
2013-07-19 13:15:00,73.76,73.77,73.72,73.75,27400.0,54.5191,54.5265,54.4895,54.5117,27400.0
2013-07-19 13:20:00,73.74,73.79,73.67,73.75,48600.0,54.5043,54.5412,54.4525,54.5117,48600.0
2013-07-19 13:25:00,73.77,73.82,73.76,73.8,7600.0,54.5265,54.5634,54.5191,54.5486,7600.0
2013-07-19 13:30:00,73.83,73.89,73.82,73.87,6800.0,54.5708,54.6152,54.5634,54.6004,6800.0
2013-07-19 13:35:00,73.87,74.03,73.87,74.03,54000.0,54.6004,54.7186,54.6004,54.7186,54000.0
2013-07-19 13:40:00,74.0,74.06,74.0,74.0,8200.0,54.6965,54.7408,54.6965,54.6965,8200.0
2013-07-19 13:45:00,74.0,74.08,74.0,74.07,9800.0,54.6965,54.7556,54.6965,54.7482,9800.0
2013-07-19 13:50:00,74.03,74.06,74.01,74.02,23800.0,54.7186,54.7408,54.7038,54.7112,23800.0
2013-07-19 13:55:00,74.03,74.1,74.03,74.07,14800.0,54.7186,54.7704,54.7186,54.7482,14800.0
2013-07-19 14:00:00,74.07,74.08,74.0,74.05,14400.0,54.7482,54.7556,54.6965,54.7334,14400.0
2013-07-19 14:05:00,74.04,74.08,74.04,74.08,16200.0,54.726,54.7556,54.726,54.7556,16200.0
2013-07-19 14:10:00,74.08,74.17,74.07,74.11,42800.0,54.7556,54.8221,54.7482,54.7778,42800.0
2013-07-19 14:15:00,74.11,74.2,74.1,74.14,24000.0,54.7778,54.8443,54.7704,54.7999,24000.0
2013-07-19 14:20:00,74.15,74.15,74.05,74.05,18200.0,54.8073,54.8073,54.7334,54.7334,18200.0
2013-07-19 14:25:00,74.04,74.1,74.04,74.1,37200.0,54.726,54.7704,54.726,54.7704,37200.0
2013-07-19 14:30:00,74.1,74.11,74.05,74.08,34600.0,54.7704,54.7778,54.7334,54.7556,34600.0
2013-07-19 14:35:00,74.1,74.19,74.08,74.17,13600.0,54.7704,54.8369,54.7556,54.8221,13600.0
2013-07-19 14:40:00,74.17,74.25,74.17,74.17,8400.0,54.8221,54.8812,54.8221,54.8221,8400.0
2013-07-19 14:45:00,74.2,74.2,74.14,74.17,21200.0,54.8443,54.8443,54.7999,54.8221,21200.0
2013-07-19 14:50:00,74.2,74.21,74.11,74.11,16600.0,54.8443,54.8517,54.7778,54.7778,16600.0
2013-07-19 14:55:00,74.1,74.11,74.04,74.04,23000.0,54.7704,54.7778,54.726,54.726,23000.0
2013-07-19 15:00:00,74.05,74.07,74.01,74.05,28600.0,54.7334,54.7482,54.7038,54.7334,28600.0
2013-07-19 15:05:00,74.06,74.08,74.02,74.03,14200.0,54.7408,54.7556,54.7112,54.7186,14200.0
2013-07-19 15:10:00,74.04,74.08,74.03,74.06,18000.0,54.726,54.7556,54.7186,54.7408,18000.0
2013-07-19 15:15:00,74.07,74.15,74.06,74.14,13000.0,54.7482,54.8073,54.7408,54.7999,13000.0
2013-07-19 15:20:00,74.13,74.13,74.1,74.11,15600.0,54.7925,54.7925,54.7704,54.7778,15600.0
2013-07-19 15:25:00,74.12,74.16,74.11,74.14,13400.0,54.7852,54.8147,54.7778,54.7999,13400.0
2013-07-19 15:30:00,74.14,74.23,74.14,74.23,15000.0,54.7999,54.8665,54.7999,54.8665,15000.0
2013-07-19 15:35:00,74.24,74.25,74.16,74.18,22600.0,54.8739,54.8812,54.8147,54.8295,22600.0
2013-07-19 15:40:00,74.2,74.28,74.2,74.23,32400.0,54.8443,54.9034,54.8443,54.8665,32400.0
2013-07-19 15:45:00,74.25,74.28,74.23,74.24,34600.0,54.8812,54.9034,54.8665,54.8739,34600.0
2013-07-19 15:50:00,74.25,74.29,74.22,74.24,50600.0,54.8812,54.9108,54.8591,54.8739,50600.0
2013-07-19 15:55:00,74.24,74.35,74.22,74.33,86200.0,54.8739,54.9552,54.8591,54.9404,86200.0
2013-07-22 09:30:00,74.32,74.56,74.11,74.21,32200.0,54.933,55.1104,54.7778,54.8517,32200.0
2013-07-22 09:35:00,74.16,74.41,74.02,74.17,46200.0,54.8147,54.9995,54.7112,54.8221,46200.0
2013-07-22 09:40:00,74.19,74.26,74.01,74.08,24400.0,54.8369,54.8886,54.7038,54.7556,24400.0
2013-07-22 09:45:00,74.07,74.07,73.82,73.82,13600.0,54.7482,54.7482,54.5634,54.5634,13600.0
2013-07-22 09:50:00,73.8,74.18,73.78,73.98,20400.0,54.5486,54.8295,54.5338,54.6817,20400.0
2013-07-22 09:55:00,73.91,73.96,73.85,73.86,15400.0,54.6299,54.6669,54.5856,54.593,15400.0
2013-07-22 10:00:00,73.86,73.99,73.77,73.9,20400.0,54.593,54.6891,54.5265,54.6225,20400.0
2013-07-22 10:05:00,73.91,74.03,73.83,73.86,54000.0,54.6299,54.7186,54.5708,54.593,54000.0
2013-07-22 10:10:00,73.87,74.14,73.86,74.04,15600.0,54.6004,54.7999,54.593,54.726,15600.0
2013-07-22 10:15:00,74.05,74.27,74.02,74.04,185200.0,54.7334,54.896,54.7112,54.726,185200.0
2013-07-22 10:20:00,74.06,74.19,73.97,74.14,14000.0,54.7408,54.8369,54.6743,54.7999,14000.0
2013-07-22 10:25:00,74.09,74.38,74.06,74.2,19400.0,54.763,54.9773,54.7408,54.8443,19400.0
2013-07-22 10:30:00,74.17,74.2,74.04,74.11,33400.0,54.8221,54.8443,54.726,54.7778,33400.0
2013-07-22 10:35:00,74.08,74.34,74.04,74.32,13600.0,54.7556,54.9478,54.726,54.933,13600.0
2013-07-22 10:40:00,74.33,74.36,74.26,74.36,12000.0,54.9404,54.9625,54.8886,54.9625,12000.0
2013-07-22 10:45:00,74.34,74.36,74.17,74.3,85400.0,54.9478,54.9625,54.8221,54.9182,85400.0
2013-07-22 10:50:00,74.25,74.29,74.22,74.26,37600.0,54.8812,54.9108,54.8591,54.8886,37600.0
2013-07-22 10:55:00,74.23,74.33,74.22,74.32,18800.0,54.8665,54.9404,54.8591,54.933,18800.0
2013-07-22 11:00:00,74.3,74.35,74.25,74.3,21000.0,54.9182,54.9552,54.8812,54.9182,21000.0
2013-07-22 11:05:00,74.3,74.45,74.3,74.38,9600.0,54.9182,55.0291,54.9182,54.9773,9600.0
2013-07-22 11:10:00,74.4,74.45,74.25,74.32,378600.0,54.9921,55.0291,54.8812,54.933,378600.0
2013-07-22 11:15:00,74.3,74.31,74.11,74.11,72000.0,54.9182,54.9256,54.7778,54.7778,72000.0
2013-07-22 11:20:00,74.11,74.21,74.01,74.04,18000.0,54.7778,54.8517,54.7038,54.726,18000.0
2013-07-22 11:25:00,74.05,74.35,74.02,74.3,16200.0,54.7334,54.9552,54.7112,54.9182,16200.0
2013-07-22 11:30:00,74.28,74.36,74.25,74.36,11400.0,54.9034,54.9625,54.8812,54.9625,11400.0
2013-07-22 11:35:00,74.36,74.38,74.25,74.25,28600.0,54.9625,54.9773,54.8812,54.8812,28600.0
2013-07-22 11:40:00,74.27,74.33,74.24,74.33,6600.0,54.896,54.9404,54.8739,54.9404,6600.0
2013-07-22 11:45:00,74.26,74.26,74.13,74.14,6600.0,54.8886,54.8886,54.7925,54.7999,6600.0
2013-07-22 11:50:00,74.17,74.17,74.02,74.03,30800.0,54.8221,54.8221,54.7112,54.7186,30800.0
2013-07-22 11:55:00,74.01,74.01,73.92,73.97,10600.0,54.7038,54.7038,54.6373,54.6743,10600.0
2013-07-22 12:00:00,73.97,74.11,73.97,74.09,23600.0,54.6743,54.7778,54.6743,54.763,23600.0
2013-07-22 12:05:00,74.05,74.13,74.01,74.13,19000.0,54.7334,54.7925,54.7038,54.7925,19000.0
2013-07-22 12:10:00,74.13,74.13,74.08,74.13,20000.0,54.7925,54.7925,54.7556,54.7925,20000.0
2013-07-22 12:15:00,74.13,74.14,74.08,74.14,21600.0,54.7925,54.7999,54.7556,54.7999,21600.0
2013-07-22 12:20:00,74.13,74.2,74.13,74.17,11000.0,54.7925,54.8443,54.7925,54.8221,11000.0
2013-07-22 12:25:00,74.14,74.32,74.14,74.27,9200.0,54.7999,54.933,54.7999,54.896,9200.0
2013-07-22 12:30:00,74.32,74.35,74.26,74.31,13200.0,54.933,54.9552,54.8886,54.9256,13200.0
2013-07-22 12:35:00,74.3,74.48,74.28,74.47,26000.0,54.9182,55.0512,54.9034,55.0439,26000.0
2013-07-22 12:40:00,74.49,74.51,74.41,74.45,61200.0,55.0586,55.0734,54.9995,55.0291,61200.0
2013-07-22 12:45:00,74.43,74.49,74.36,74.49,21600.0,55.0143,55.0586,54.9625,55.0586,21600.0
2013-07-22 12:50:00,74.48,74.55,74.41,74.41,8800.0,55.0512,55.103,54.9995,54.9995,8800.0
2013-07-22 12:55:00,74.44,74.44,74.31,74.31,17200.0,55.0217,55.0217,54.9256,54.9256,17200.0
2013-07-22 13:00:00,74.31,74.36,74.31,74.32,5600.0,54.9256,54.9625,54.9256,54.933,5600.0
2013-07-22 13:05:00,74.29,74.39,74.25,74.31,17400.0,54.9108,54.9847,54.8812,54.9256,17400.0
2013-07-22 13:10:00,74.31,74.38,74.27,74.34,47600.0,54.9256,54.9773,54.896,54.9478,47600.0
2013-07-22 13:15:00,74.34,74.34,74.2,74.21,8800.0,54.9478,54.9478,54.8443,54.8517,8800.0
2013-07-22 13:20:00,74.2,74.26,74.17,74.25,4200.0,54.8443,54.8886,54.8221,54.8812,4200.0
2013-07-22 13:25:00,74.25,74.26,74.2,74.26,20200.0,54.8812,54.8886,54.8443,54.8886,20200.0
2013-07-22 13:30:00,74.21,74.3,74.21,74.27,22600.0,54.8517,54.9182,54.8517,54.896,22600.0
2013-07-22 13:35:00,74.26,74.3,74.19,74.24,25000.0,54.8886,54.9182,54.8369,54.8739,25000.0
2013-07-22 13:40:00,74.23,74.26,74.17,74.26,25000.0,54.8665,54.8886,54.8221,54.8886,25000.0
2013-07-22 13:45:00,74.24,74.24,74.15,74.15,5200.0,54.8739,54.8739,54.8073,54.8073,5200.0
2013-07-22 13:50:00,74.14,74.17,74.1,74.1,17400.0,54.7999,54.8221,54.7704,54.7704,17400.0
2013-07-22 13:55:00,74.1,74.18,74.08,74.15,14000.0,54.7704,54.8295,54.7556,54.8073,14000.0
2013-07-22 14:00:00,74.15,74.25,74.14,74.17,13600.0,54.8073,54.8812,54.7999,54.8221,13600.0
2013-07-22 14:05:00,74.14,74.18,74.09,74.17,49400.0,54.7999,54.8295,54.763,54.8221,49400.0
2013-07-22 14:10:00,74.17,74.38,74.17,74.33,32600.0,54.8221,54.9773,54.8221,54.9404,32600.0
2013-07-22 14:15:00,74.36,74.47,74.33,74.35,34000.0,54.9625,55.0439,54.9404,54.9552,34000.0
2013-07-22 14:20:00,74.36,74.46,74.34,74.44,31800.0,54.9625,55.0365,54.9478,55.0217,31800.0
2013-07-22 14:25:00,74.41,74.53,74.4,74.48,35600.0,54.9995,55.0882,54.9921,55.0512,35600.0
2013-07-22 14:30:00,74.49,74.56,74.48,74.53,34800.0,55.0586,55.1104,55.0512,55.0882,34800.0
2013-07-22 14:35:00,74.51,74.67,74.49,74.59,34200.0,55.0734,55.1917,55.0586,55.1326,34200.0
2013-07-22 14:40:00,74.58,74.73,74.58,74.71,46400.0,55.1252,55.236,55.1252,55.2212,46400.0
2013-07-22 14:45:00,74.71,74.85,74.69,74.82,62800.0,55.2212,55.3247,55.2065,55.3026,62800.0
2013-07-22 14:50:00,74.83,74.86,74.79,74.8,58600.0,55.3099,55.3321,55.2804,55.2878,58600.0
2013-07-22 14:55:00,74.8,74.81,74.75,74.77,46600.0,55.2878,55.2952,55.2508,55.2656,46600.0
2013-07-22 15:00:00,74.77,74.8,74.76,74.76,26600.0,55.2656,55.2878,55.2582,55.2582,26600.0
2013-07-22 15:05:00,74.77,74.86,74.76,74.83,31200.0,55.2656,55.3321,55.2582,55.3099,31200.0
2013-07-22 15:10:00,74.83,74.95,74.83,74.92,62400.0,55.3099,55.3986,55.3099,55.3765,62400.0
2013-07-22 15:15:00,74.92,75.03,74.92,75.02,67800.0,55.3765,55.4578,55.3765,55.4504,67800.0
2013-07-22 15:20:00,75.0,75.01,74.96,74.98,42200.0,55.4356,55.443,55.406,55.4208,42200.0
2013-07-22 15:25:00,74.98,75.03,74.95,75.02,38600.0,55.4208,55.4578,55.3986,55.4504,38600.0
2013-07-22 15:30:00,75.02,75.02,74.98,74.98,55800.0,55.4504,55.4504,55.4208,55.4208,55800.0
2013-07-22 15:35:00,74.98,74.98,74.66,74.66,74400.0,55.4208,55.4208,55.1843,55.1843,74400.0
2013-07-22 15:40:00,74.66,74.68,74.55,74.57,136800.0,55.1843,55.1991,55.103,55.1178,136800.0
2013-07-22 15:45:00,74.57,74.6,74.54,74.55,77600.0,55.1178,55.1399,55.0956,55.103,77600.0
2013-07-22 15:50:00,74.56,74.67,74.55,74.67,108400.0,55.1104,55.1917,55.103,55.1917,108400.0
2013-07-22 15:55:00,74.67,74.77,74.65,74.74,131000.0,55.1917,55.2656,55.1769,55.2434,131000.0
2013-07-23 09:30:00,74.81,74.86,74.53,74.57,59200.0,55.2952,55.3321,55.0882,55.1178,59200.0
2013-07-23 09:35:00,74.55,74.77,74.33,74.64,75800.0,55.103,55.2656,54.9404,55.1695,75800.0
2013-07-23 09:40:00,74.67,74.92,74.6,74.65,45000.0,55.1917,55.3765,55.1399,55.1769,45000.0
2013-07-23 09:45:00,74.65,74.94,74.65,74.8,32600.0,55.1769,55.3913,55.1769,55.2878,32600.0
2013-07-23 09:50:00,74.8,74.89,74.62,74.67,115800.0,55.2878,55.3543,55.1547,55.1917,115800.0
2013-07-23 09:55:00,74.67,74.92,74.53,74.8,158200.0,55.1917,55.3765,55.0882,55.2878,158200.0
2013-07-23 10:00:00,74.87,74.87,74.72,74.76,16200.0,55.3395,55.3395,55.2286,55.2582,16200.0
2013-07-23 10:05:00,74.79,74.86,74.58,74.63,83200.0,55.2804,55.3321,55.1252,55.1621,83200.0
2013-07-23 10:10:00,74.64,74.64,74.48,74.64,70200.0,55.1695,55.1695,55.0512,55.1695,70200.0
2013-07-23 10:15:00,74.64,74.99,74.64,74.94,32600.0,55.1695,55.4282,55.1695,55.3913,32600.0
2013-07-23 10:20:00,74.94,74.97,74.86,74.89,40200.0,55.3913,55.4134,55.3321,55.3543,40200.0
2013-07-23 10:25:00,74.89,74.91,74.76,74.83,15400.0,55.3543,55.3691,55.2582,55.3099,15400.0
2013-07-23 10:30:00,74.78,74.87,74.7,74.76,50200.0,55.273,55.3395,55.2139,55.2582,50200.0
2013-07-23 10:35:00,74.71,74.78,74.67,74.74,27000.0,55.2212,55.273,55.1917,55.2434,27000.0
2013-07-23 10:40:00,74.75,74.85,74.7,74.72,24400.0,55.2508,55.3247,55.2139,55.2286,24400.0
2013-07-23 10:45:00,74.75,74.75,74.5,74.52,38800.0,55.2508,55.2508,55.066,55.0808,38800.0
2013-07-23 10:50:00,74.55,74.71,74.48,74.69,302800.0,55.103,55.2212,55.0512,55.2065,302800.0
2013-07-23 10:55:00,74.67,74.73,74.58,74.67,79600.0,55.1917,55.236,55.1252,55.1917,79600.0
2013-07-23 11:00:00,74.71,74.72,74.61,74.72,44800.0,55.2212,55.2286,55.1473,55.2286,44800.0
2013-07-23 11:05:00,74.69,74.82,74.69,74.75,37000.0,55.2065,55.3026,55.2065,55.2508,37000.0
2013-07-23 11:10:00,74.77,74.83,74.67,74.73,25200.0,55.2656,55.3099,55.1917,55.236,25200.0
2013-07-23 11:15:00,74.73,74.8,74.71,74.71,44400.0,55.236,55.2878,55.2212,55.2212,44400.0
2013-07-23 11:20:00,74.71,74.71,74.55,74.56,31800.0,55.2212,55.2212,55.103,55.1104,31800.0
2013-07-23 11:25:00,74.54,74.66,74.42,74.61,47600.0,55.0956,55.1843,55.0069,55.1473,47600.0
2013-07-23 11:30:00,74.63,74.69,74.59,74.69,50800.0,55.1621,55.2065,55.1326,55.2065,50800.0
2013-07-23 11:35:00,74.69,74.69,74.63,74.64,28800.0,55.2065,55.2065,55.1621,55.1695,28800.0
2013-07-23 11:40:00,74.6,74.64,74.47,74.47,41400.0,55.1399,55.1695,55.0439,55.0439,41400.0
2013-07-23 11:45:00,74.5,74.68,74.46,74.64,33200.0,55.066,55.1991,55.0365,55.1695,33200.0
2013-07-23 11:50:00,74.68,74.73,74.61,74.63,54200.0,55.1991,55.236,55.1473,55.1621,54200.0
2013-07-23 11:55:00,74.66,74.66,74.48,74.48,23400.0,55.1843,55.1843,55.0512,55.0512,23400.0
2013-07-23 12:00:00,74.47,74.47,74.33,74.35,26400.0,55.0439,55.0439,54.9404,54.9552,26400.0
2013-07-23 12:05:00,74.33,74.52,74.33,74.44,32800.0,54.9404,55.0808,54.9404,55.0217,32800.0
2013-07-23 12:10:00,74.46,74.5,74.29,74.3,16400.0,55.0365,55.066,54.9108,54.9182,16400.0
2013-07-23 12:15:00,74.32,74.35,74.24,74.27,29200.0,54.933,54.9552,54.8739,54.896,29200.0
2013-07-23 12:20:00,74.24,74.28,74.19,74.19,17400.0,54.8739,54.9034,54.8369,54.8369,17400.0
2013-07-23 12:25:00,74.21,74.26,74.17,74.22,27400.0,54.8517,54.8886,54.8221,54.8591,27400.0
2013-07-23 12:30:00,74.26,74.28,74.19,74.19,11800.0,54.8886,54.9034,54.8369,54.8369,11800.0
2013-07-23 12:35:00,74.19,74.24,74.15,74.19,12400.0,54.8369,54.8739,54.8073,54.8369,12400.0
2013-07-23 12:40:00,74.17,74.24,74.14,74.17,9200.0,54.8221,54.8739,54.7999,54.8221,9200.0
2013-07-23 12:45:00,74.18,74.19,74.1,74.1,7600.0,54.8295,54.8369,54.7704,54.7704,7600.0
2013-07-23 12:50:00,74.08,74.13,74.08,74.11,9200.0,54.7556,54.7925,54.7556,54.7778,9200.0
2013-07-23 12:55:00,74.12,74.12,74.02,74.04,22000.0,54.7852,54.7852,54.7112,54.726,22000.0
2013-07-23 13:00:00,74.06,74.23,74.04,74.2,13200.0,54.7408,54.8665,54.726,54.8443,13200.0
2013-07-23 13:05:00,74.19,74.25,74.12,74.12,23800.0,54.8369,54.8812,54.7852,54.7852,23800.0
2013-07-23 13:10:00,74.13,74.16,74.06,74.09,48400.0,54.7925,54.8147,54.7408,54.763,48400.0
2013-07-23 13:15:00,74.1,74.18,74.08,74.17,16200.0,54.7704,54.8295,54.7556,54.8221,16200.0
2013-07-23 13:20:00,74.14,74.2,74.1,74.1,26600.0,54.7999,54.8443,54.7704,54.7704,26600.0
2013-07-23 13:25:00,74.1,74.16,74.08,74.14,19400.0,54.7704,54.8147,54.7556,54.7999,19400.0
2013-07-23 13:30:00,74.14,74.21,74.13,74.16,29200.0,54.7999,54.8517,54.7925,54.8147,29200.0
2013-07-23 13:35:00,74.15,74.15,74.06,74.11,30800.0,54.8073,54.8073,54.7408,54.7778,30800.0
2013-07-23 13:40:00,74.11,74.13,74.06,74.09,18200.0,54.7778,54.7925,54.7408,54.763,18200.0
2013-07-23 13:45:00,74.1,74.13,74.06,74.06,21800.0,54.7704,54.7925,54.7408,54.7408,21800.0
2013-07-23 13:50:00,74.1,74.16,74.01,74.03,16200.0,54.7704,54.8147,54.7038,54.7186,16200.0
2013-07-23 13:55:00,74.04,74.13,74.04,74.1,11600.0,54.726,54.7925,54.726,54.7704,11600.0
2013-07-23 14:00:00,74.13,74.3,74.11,74.3,32200.0,54.7925,54.9182,54.7778,54.9182,32200.0
2013-07-23 14:05:00,74.3,74.36,74.23,74.23,36600.0,54.9182,54.9625,54.8665,54.8665,36600.0
2013-07-23 14:10:00,74.23,74.31,74.23,74.25,16000.0,54.8665,54.9256,54.8665,54.8812,16000.0
2013-07-23 14:15:00,74.25,74.31,74.24,74.29,9800.0,54.8812,54.9256,54.8739,54.9108,9800.0
2013-07-23 14:20:00,74.29,74.33,74.27,74.27,16600.0,54.9108,54.9404,54.896,54.896,16600.0
2013-07-23 14:25:00,74.27,74.27,74.2,74.27,16400.0,54.896,54.896,54.8443,54.896,16400.0
2013-07-23 14:30:00,74.27,74.35,74.27,74.32,34600.0,54.896,54.9552,54.896,54.933,34600.0
2013-07-23 14:35:00,74.32,74.39,74.31,74.39,25400.0,54.933,54.9847,54.9256,54.9847,25400.0
2013-07-23 14:40:00,74.39,74.43,74.33,74.43,13200.0,54.9847,55.0143,54.9404,55.0143,13200.0
2013-07-23 14:45:00,74.46,74.48,74.39,74.39,17400.0,55.0365,55.0512,54.9847,54.9847,17400.0
2013-07-23 14:50:00,74.39,74.44,74.36,74.42,46800.0,54.9847,55.0217,54.9625,55.0069,46800.0
2013-07-23 14:55:00,74.39,74.43,74.33,74.33,40600.0,54.9847,55.0143,54.9404,54.9404,40600.0
2013-07-23 15:00:00,74.33,74.35,74.29,74.31,16600.0,54.9404,54.9552,54.9108,54.9256,16600.0
2013-07-23 15:05:00,74.31,74.33,74.25,74.26,37000.0,54.9256,54.9404,54.8812,54.8886,37000.0
2013-07-23 15:10:00,74.26,74.31,74.23,74.25,29400.0,54.8886,54.9256,54.8665,54.8812,29400.0
2013-07-23 15:15:00,74.25,74.25,74.14,74.19,36200.0,54.8812,54.8812,54.7999,54.8369,36200.0
2013-07-23 15:20:00,74.19,74.3,74.17,74.3,14400.0,54.8369,54.9182,54.8221,54.9182,14400.0
2013-07-23 15:25:00,74.3,74.33,74.26,74.27,19200.0,54.9182,54.9404,54.8886,54.896,19200.0
2013-07-23 15:30:00,74.27,74.32,74.25,74.27,38600.0,54.896,54.933,54.8812,54.896,38600.0
2013-07-23 15:35:00,74.28,74.38,74.22,74.27,31000.0,54.9034,54.9773,54.8591,54.896,31000.0
2013-07-23 15:40:00,74.29,74.31,74.25,74.26,29000.0,54.9108,54.9256,54.8812,54.8886,29000.0
2013-07-23 15:45:00,74.26,74.32,74.22,74.22,57800.0,54.8886,54.933,54.8591,54.8591,57800.0
2013-07-23 15:50:00,74.23,74.29,74.22,74.27,61200.0,54.8665,54.9108,54.8591,54.896,61200.0
2013-07-23 15:55:00,74.27,74.35,74.25,74.31,119400.0,54.896,54.9552,54.8812,54.9256,119400.0
2013-07-24 09:30:00,74.55,74.57,74.05,74.09,156200.0,55.103,55.1178,54.7334,54.763,156200.0
2013-07-24 09:35:00,74.04,74.22,73.83,74.11,31600.0,54.726,54.8591,54.5708,54.7778,31600.0
2013-07-24 09:40:00,74.19,74.2,73.8,73.88,66000.0,54.8369,54.8443,54.5486,54.6078,66000.0
2013-07-24 09:45:00,73.84,74.08,73.79,74.07,30000.0,54.5782,54.7556,54.5412,54.7482,30000.0
2013-07-24 09:50:00,74.06,74.07,73.82,73.93,147800.0,54.7408,54.7482,54.5634,54.6447,147800.0
2013-07-24 09:55:00,73.92,74.1,73.9,74.03,36000.0,54.6373,54.7704,54.6225,54.7186,36000.0
2013-07-24 10:00:00,73.99,73.99,73.57,73.57,97600.0,54.6891,54.6891,54.3786,54.3786,97600.0
2013-07-24 10:05:00,73.64,73.72,73.3,73.33,156400.0,54.4304,54.4895,54.1791,54.2012,156400.0
2013-07-24 10:10:00,73.4,73.42,73.22,73.3,142000.0,54.253,54.2678,54.1199,54.1791,142000.0
2013-07-24 10:15:00,73.35,73.5,73.33,73.5,23400.0,54.216,54.3269,54.2012,54.3269,23400.0
2013-07-24 10:20:00,73.53,73.55,73.25,73.29,36800.0,54.3491,54.3638,54.1421,54.1717,36800.0
2013-07-24 10:25:00,73.29,73.36,73.17,73.32,29800.0,54.1717,54.2234,54.083,54.1938,29800.0
2013-07-24 10:30:00,73.35,73.49,73.2,73.45,19200.0,54.216,54.3195,54.1051,54.2899,19200.0
2013-07-24 10:35:00,73.38,73.46,73.35,73.46,11000.0,54.2382,54.2973,54.216,54.2973,11000.0
2013-07-24 10:40:00,73.47,73.47,73.31,73.34,45200.0,54.3047,54.3047,54.1865,54.2086,45200.0
2013-07-24 10:45:00,73.31,73.37,73.24,73.24,39400.0,54.1865,54.2308,54.1347,54.1347,39400.0
2013-07-24 10:50:00,73.24,73.38,73.16,73.38,87000.0,54.1347,54.2382,54.0756,54.2382,87000.0
2013-07-24 10:55:00,73.42,73.42,73.26,73.29,22200.0,54.2678,54.2678,54.1495,54.1717,22200.0
2013-07-24 11:00:00,73.27,73.61,73.27,73.61,37600.0,54.1569,54.4082,54.1569,54.4082,37600.0
2013-07-24 11:05:00,73.61,73.69,73.56,73.63,18200.0,54.4082,54.4673,54.3712,54.423,18200.0
2013-07-24 11:10:00,73.63,73.71,73.53,73.53,97200.0,54.423,54.4821,54.3491,54.3491,97200.0
2013-07-24 11:15:00,73.56,73.57,73.33,73.44,146600.0,54.3712,54.3786,54.2012,54.2825,146600.0
2013-07-24 11:20:00,73.44,73.58,73.44,73.56,23200.0,54.2825,54.386,54.2825,54.3712,23200.0
2013-07-24 11:25:00,73.59,73.65,73.52,73.62,65000.0,54.3934,54.4378,54.3417,54.4156,65000.0
2013-07-24 11:30:00,73.62,73.8,73.62,73.8,39600.0,54.4156,54.5486,54.4156,54.5486,39600.0
2013-07-24 11:35:00,73.8,73.81,73.63,73.63,13600.0,54.5486,54.556,54.423,54.423,13600.0
2013-07-24 11:40:00,73.63,73.63,73.55,73.55,4000.0,54.423,54.423,54.3638,54.3638,4000.0
2013-07-24 11:45:00,73.53,73.6,73.49,73.6,13000.0,54.3491,54.4008,54.3195,54.4008,13000.0
2013-07-24 11:50:00,73.61,73.61,73.47,73.48,10000.0,54.4082,54.4082,54.3047,54.3121,10000.0
2013-07-24 11:55:00,73.48,73.53,73.43,73.47,18600.0,54.3121,54.3491,54.2751,54.3047,18600.0
2013-07-24 12:00:00,73.47,73.47,73.36,73.4,24400.0,54.3047,54.3047,54.2234,54.253,24400.0
2013-07-24 12:05:00,73.41,73.44,73.26,73.26,14200.0,54.2604,54.2825,54.1495,54.1495,14200.0
2013-07-24 12:10:00,73.26,73.27,73.16,73.19,10400.0,54.1495,54.1569,54.0756,54.0978,10400.0
2013-07-24 12:15:00,73.16,73.18,73.01,73.01,44400.0,54.0756,54.0904,53.9647,53.9647,44400.0
2013-07-24 12:20:00,73.02,73.2,73.02,73.17,39600.0,53.9721,54.1051,53.9721,54.083,39600.0
2013-07-24 12:25:00,73.17,73.18,72.99,73.0,51000.0,54.083,54.0904,53.9499,53.9573,51000.0
2013-07-24 12:30:00,73.01,73.02,72.86,72.87,42200.0,53.9647,53.9721,53.8538,53.8612,42200.0
2013-07-24 12:35:00,72.87,72.87,72.56,72.61,108800.0,53.8612,53.8612,53.6321,53.6691,108800.0
2013-07-24 12:40:00,72.57,72.61,72.35,72.36,94200.0,53.6395,53.6691,53.4769,53.4843,94200.0
2013-07-24 12:45:00,72.39,72.57,72.36,72.55,74200.0,53.5064,53.6395,53.4843,53.6247,74200.0
2013-07-24 12:50:00,72.57,72.63,72.39,72.39,61400.0,53.6395,53.6838,53.5064,53.5064,61400.0
2013-07-24 12:55:00,72.43,72.45,72.17,72.19,72600.0,53.536,53.5508,53.3438,53.3586,72600.0
2013-07-24 13:00:00,72.19,72.29,72.17,72.24,81000.0,53.3586,53.4325,53.3438,53.3956,81000.0
2013-07-24 13:05:00,72.24,72.24,72.05,72.07,93400.0,53.3956,53.3956,53.2551,53.2699,93400.0
2013-07-24 13:10:00,72.07,72.08,71.89,71.93,80600.0,53.2699,53.2773,53.1369,53.1664,80600.0
2013-07-24 13:15:00,71.92,71.92,71.71,71.91,100600.0,53.159,53.159,53.0038,53.1517,100600.0
2013-07-24 13:20:00,71.89,71.92,71.77,71.79,70000.0,53.1369,53.159,53.0482,53.063,70000.0
2013-07-24 13:25:00,71.79,71.8,71.64,71.64,75000.0,53.063,53.0703,52.9521,52.9521,75000.0
2013-07-24 13:30:00,71.67,71.67,71.58,71.64,79800.0,52.9743,52.9743,52.9077,52.9521,79800.0
2013-07-24 13:35:00,71.64,71.75,71.63,71.69,78400.0,52.9521,53.0334,52.9447,52.989,78400.0
2013-07-24 13:40:00,71.71,71.91,71.7,71.83,84000.0,53.0038,53.1517,52.9964,53.0925,84000.0
2013-07-24 13:45:00,71.83,72.0,71.83,71.95,61800.0,53.0925,53.2182,53.0925,53.1812,61800.0
2013-07-24 13:50:00,71.96,72.06,71.82,71.93,63200.0,53.1886,53.2625,53.0851,53.1664,63200.0
2013-07-24 13:55:00,71.95,72.05,71.86,71.87,87400.0,53.1812,53.2551,53.1147,53.1221,87400.0
2013-07-24 14:00:00,71.89,72.07,71.88,71.98,81000.0,53.1369,53.2699,53.1295,53.2034,81000.0
2013-07-24 14:05:00,71.97,71.99,71.82,71.97,60000.0,53.196,53.2108,53.0851,53.196,60000.0
2013-07-24 14:10:00,71.97,72.05,71.92,72.03,90000.0,53.196,53.2551,53.159,53.2403,90000.0
2013-07-24 14:15:00,72.04,72.28,72.03,72.09,95800.0,53.2477,53.4251,53.2403,53.2847,95800.0
2013-07-24 14:20:00,72.1,72.17,72.05,72.05,82800.0,53.2921,53.3438,53.2551,53.2551,82800.0
2013-07-24 14:25:00,72.06,72.06,71.93,71.94,72600.0,53.2625,53.2625,53.1664,53.1738,72600.0
2013-07-24 14:30:00,71.93,71.94,71.71,71.88,93600.0,53.1664,53.1738,53.0038,53.1295,93600.0
2013-07-24 14:35:00,71.88,71.89,71.77,71.83,59600.0,53.1295,53.1369,53.0482,53.0925,59600.0
2013-07-24 14:40:00,71.83,71.83,71.64,71.67,74200.0,53.0925,53.0925,52.9521,52.9743,74200.0
2013-07-24 14:45:00,71.66,71.84,71.64,71.82,69000.0,52.9669,53.0999,52.9521,53.0851,69000.0
2013-07-24 14:50:00,71.82,71.89,71.67,71.72,72600.0,53.0851,53.1369,52.9743,53.0112,72600.0
2013-07-24 14:55:00,71.74,71.87,71.69,71.87,61600.0,53.026,53.1221,52.989,53.1221,61600.0
2013-07-24 15:00:00,71.88,71.92,71.79,71.82,97000.0,53.1295,53.159,53.063,53.0851,97000.0
2013-07-24 15:05:00,71.83,71.83,71.64,71.68,73000.0,53.0925,53.0925,52.9521,52.9816,73000.0
2013-07-24 15:10:00,71.7,71.75,71.6,71.67,80000.0,52.9964,53.0334,52.9225,52.9743,80000.0
2013-07-24 15:15:00,71.66,71.72,71.58,71.71,90200.0,52.9669,53.0112,52.9077,53.0038,90200.0
2013-07-24 15:20:00,71.71,71.96,71.7,71.92,90800.0,53.0038,53.1886,52.9964,53.159,90800.0
2013-07-24 15:25:00,71.92,71.96,71.86,71.89,110600.0,53.159,53.1886,53.1147,53.1369,110600.0
2013-07-24 15:30:00,71.89,71.89,71.67,71.69,116600.0,53.1369,53.1369,52.9743,52.989,116600.0
2013-07-24 15:35:00,71.7,71.74,71.68,71.7,119800.0,52.9964,53.026,52.9816,52.9964,119800.0
2013-07-24 15:40:00,71.7,72.04,71.7,72.0,116800.0,52.9964,53.2477,52.9964,53.2182,116800.0
2013-07-24 15:45:00,72.0,72.01,71.94,72.0,91600.0,53.2182,53.2256,53.1738,53.2182,91600.0
2013-07-24 15:50:00,72.0,72.07,71.96,71.99,98200.0,53.2182,53.2699,53.1886,53.2108,98200.0
2013-07-24 15:55:00,71.99,72.1,71.97,72.07,304400.0,53.2108,53.2921,53.196,53.2699,304400.0
2013-07-25 09:30:00,72.04,72.72,72.0,72.27,96000.0,53.2477,53.7504,53.2182,53.4177,96000.0
2013-07-25 09:35:00,72.31,72.91,72.22,72.89,71000.0,53.4473,53.8908,53.3808,53.876,71000.0
2013-07-25 09:40:00,72.9,73.14,72.69,73.14,183000.0,53.8834,54.0608,53.7282,54.0608,183000.0
2013-07-25 09:45:00,73.15,73.28,73.03,73.28,108800.0,54.0682,54.1643,53.9795,54.1643,108800.0
2013-07-25 09:50:00,73.23,73.33,73.15,73.23,50600.0,54.1273,54.2012,54.0682,54.1273,50600.0
2013-07-25 09:55:00,73.23,73.26,72.95,73.15,71400.0,54.1273,54.1495,53.9204,54.0682,71400.0
2013-07-25 10:00:00,73.17,73.68,73.12,73.66,82400.0,54.083,54.4599,54.046,54.4451,82400.0
2013-07-25 10:05:00,73.67,73.67,73.31,73.39,87000.0,54.4525,54.4525,54.1865,54.2456,87000.0
2013-07-25 10:10:00,73.38,73.45,73.22,73.44,78600.0,54.2382,54.2899,54.1199,54.2825,78600.0
2013-07-25 10:15:00,73.47,73.54,73.36,73.46,77800.0,54.3047,54.3565,54.2234,54.2973,77800.0
2013-07-25 10:20:00,73.46,73.51,72.99,73.03,35800.0,54.2973,54.3343,53.9499,53.9795,35800.0
2013-07-25 10:25:00,73.03,73.03,72.86,72.92,134600.0,53.9795,53.9795,53.8538,53.8982,134600.0
2013-07-25 10:30:00,72.95,73.22,72.88,72.88,24400.0,53.9204,54.1199,53.8686,53.8686,24400.0
2013-07-25 10:35:00,72.83,73.02,72.75,72.89,35600.0,53.8317,53.9721,53.7725,53.876,35600.0
2013-07-25 10:40:00,72.86,72.96,72.79,72.96,40800.0,53.8538,53.9278,53.8021,53.9278,40800.0
2013-07-25 10:45:00,72.96,73.1,72.9,73.05,48600.0,53.9278,54.0312,53.8834,53.9943,48600.0
2013-07-25 10:50:00,73.05,73.14,73.02,73.08,72200.0,53.9943,54.0608,53.9721,54.0164,72200.0
2013-07-25 10:55:00,73.07,73.08,72.92,72.97,46200.0,54.0091,54.0164,53.8982,53.9351,46200.0
2013-07-25 11:00:00,72.96,73.01,72.83,73.01,22000.0,53.9278,53.9647,53.8317,53.9647,22000.0
2013-07-25 11:05:00,73.0,73.0,72.84,72.88,36400.0,53.9573,53.9573,53.8391,53.8686,36400.0
2013-07-25 11:10:00,72.89,72.95,72.76,72.76,51800.0,53.876,53.9204,53.7799,53.7799,51800.0
2013-07-25 11:15:00,72.77,72.82,72.61,72.61,16200.0,53.7873,53.8243,53.6691,53.6691,16200.0
2013-07-25 11:20:00,72.61,72.67,72.51,72.55,29600.0,53.6691,53.7134,53.5951,53.6247,29600.0
2013-07-25 11:25:00,72.56,72.61,72.5,72.59,24400.0,53.6321,53.6691,53.5877,53.6543,24400.0
2013-07-25 11:30:00,72.6,72.61,72.46,72.51,87000.0,53.6617,53.6691,53.5582,53.5951,87000.0
2013-07-25 11:35:00,72.48,72.48,72.25,72.31,38200.0,53.573,53.573,53.403,53.4473,38200.0
2013-07-25 11:40:00,72.3,72.5,72.3,72.5,107200.0,53.4399,53.5877,53.4399,53.5877,107200.0
2013-07-25 11:45:00,72.5,72.7,72.42,72.69,89400.0,53.5877,53.7356,53.5286,53.7282,89400.0
2013-07-25 11:50:00,72.72,72.82,72.66,72.8,24400.0,53.7504,53.8243,53.706,53.8095,24400.0
2013-07-25 11:55:00,72.77,72.81,72.67,72.67,27800.0,53.7873,53.8169,53.7134,53.7134,27800.0
2013-07-25 12:00:00,72.69,72.69,72.57,72.57,9600.0,53.7282,53.7282,53.6395,53.6395,9600.0
2013-07-25 12:05:00,72.58,72.61,72.5,72.52,12800.0,53.6469,53.6691,53.5877,53.6025,12800.0
2013-07-25 12:10:00,72.53,72.55,72.47,72.5,24000.0,53.6099,53.6247,53.5656,53.5877,24000.0
2013-07-25 12:15:00,72.5,72.59,72.5,72.59,29200.0,53.5877,53.6543,53.5877,53.6543,29200.0
2013-07-25 12:20:00,72.58,72.75,72.55,72.72,24400.0,53.6469,53.7725,53.6247,53.7504,24400.0
2013-07-25 12:25:00,72.75,72.84,72.73,72.78,15400.0,53.7725,53.8391,53.7577,53.7947,15400.0
2013-07-25 12:30:00,72.82,72.95,72.81,72.94,28200.0,53.8243,53.9204,53.8169,53.913,28200.0
2013-07-25 12:35:00,72.92,73.1,72.92,73.01,15400.0,53.8982,54.0312,53.8982,53.9647,15400.0
2013-07-25 12:40:00,73.02,73.04,72.95,73.02,7200.0,53.9721,53.9869,53.9204,53.9721,7200.0
2013-07-25 12:45:00,73.07,73.09,72.94,72.96,49600.0,54.0091,54.0238,53.913,53.9278,49600.0
2013-07-25 12:50:00,72.98,73.07,72.89,72.89,13200.0,53.9425,54.0091,53.876,53.876,13200.0
2013-07-25 12:55:00,72.89,73.0,72.89,72.97,19200.0,53.876,53.9573,53.876,53.9351,19200.0
2013-07-25 13:00:00,73.01,73.04,72.98,73.04,37800.0,53.9647,53.9869,53.9425,53.9869,37800.0
2013-07-25 13:05:00,73.04,73.11,73.02,73.11,33400.0,53.9869,54.0386,53.9721,54.0386,33400.0
2013-07-25 13:10:00,73.11,73.2,73.08,73.17,33000.0,54.0386,54.1051,54.0164,54.083,33000.0
2013-07-25 13:15:00,73.17,73.18,73.06,73.1,28200.0,54.083,54.0904,54.0017,54.0312,28200.0
2013-07-25 13:20:00,73.1,73.11,73.04,73.11,16000.0,54.0312,54.0386,53.9869,54.0386,16000.0
2013-07-25 13:25:00,73.11,73.24,73.11,73.24,70400.0,54.0386,54.1347,54.0386,54.1347,70400.0
2013-07-25 13:30:00,73.24,73.32,73.22,73.31,33600.0,54.1347,54.1938,54.1199,54.1865,33600.0
2013-07-25 13:35:00,73.31,73.31,73.29,73.3,19800.0,54.1865,54.1865,54.1717,54.1791,19800.0
2013-07-25 13:40:00,73.3,73.31,73.24,73.25,38600.0,54.1791,54.1865,54.1347,54.1421,38600.0
2013-07-25 13:45:00,73.25,73.27,73.23,73.25,26600.0,54.1421,54.1569,54.1273,54.1421,26600.0
2013-07-25 13:50:00,73.25,73.26,73.14,73.14,12600.0,54.1421,54.1495,54.0608,54.0608,12600.0
2013-07-25 13:55:00,73.17,73.17,73.11,73.11,10200.0,54.083,54.083,54.0386,54.0386,10200.0
2013-07-25 14:00:00,73.14,73.19,73.13,73.17,16400.0,54.0608,54.0978,54.0534,54.083,16400.0
2013-07-25 14:05:00,73.16,73.32,73.08,73.29,40400.0,54.0756,54.1938,54.0164,54.1717,40400.0
2013-07-25 14:10:00,73.3,73.33,73.26,73.26,31200.0,54.1791,54.2012,54.1495,54.1495,31200.0
2013-07-25 14:15:00,73.26,73.36,73.26,73.27,27200.0,54.1495,54.2234,54.1495,54.1569,27200.0
2013-07-25 14:20:00,73.27,73.33,73.26,73.3,30800.0,54.1569,54.2012,54.1495,54.1791,30800.0
2013-07-25 14:25:00,73.28,73.31,73.23,73.23,45200.0,54.1643,54.1865,54.1273,54.1273,45200.0
2013-07-25 14:30:00,73.24,73.44,73.23,73.44,25200.0,54.1347,54.2825,54.1273,54.2825,25200.0
2013-07-25 14:35:00,73.44,73.48,73.39,73.46,32400.0,54.2825,54.3121,54.2456,54.2973,32400.0
2013-07-25 14:40:00,73.46,73.49,73.43,73.49,33600.0,54.2973,54.3195,54.2751,54.3195,33600.0
2013-07-25 14:45:00,73.46,73.55,73.46,73.49,29600.0,54.2973,54.3638,54.2973,54.3195,29600.0
2013-07-25 14:50:00,73.49,73.59,73.49,73.53,36800.0,54.3195,54.3934,54.3195,54.3491,36800.0
2013-07-25 14:55:00,73.53,73.53,73.17,73.17,41000.0,54.3491,54.3491,54.083,54.083,41000.0
2013-07-25 15:00:00,73.19,73.23,73.13,73.18,25800.0,54.0978,54.1273,54.0534,54.0904,25800.0
2013-07-25 15:05:00,73.17,73.36,73.17,73.33,26000.0,54.083,54.2234,54.083,54.2012,26000.0
2013-07-25 15:10:00,73.36,73.47,73.36,73.44,41000.0,54.2234,54.3047,54.2234,54.2825,41000.0
2013-07-25 15:15:00,73.44,73.46,73.38,73.38,51400.0,54.2825,54.2973,54.2382,54.2382,51400.0
2013-07-25 15:20:00,73.37,73.39,73.26,73.33,85600.0,54.2308,54.2456,54.1495,54.2012,85600.0
2013-07-25 15:25:00,73.33,73.41,73.26,73.41,67200.0,54.2012,54.2604,54.1495,54.2604,67200.0
2013-07-25 15:30:00,73.4,73.47,73.4,73.42,43200.0,54.253,54.3047,54.253,54.2678,43200.0
2013-07-25 15:35:00,73.42,73.6,73.42,73.58,48000.0,54.2678,54.4008,54.2678,54.386,48000.0
2013-07-25 15:40:00,73.55,73.58,73.48,73.55,47600.0,54.3638,54.386,54.3121,54.3638,47600.0
2013-07-25 15:45:00,73.55,73.56,73.31,73.53,97600.0,54.3638,54.3712,54.1865,54.3491,97600.0
2013-07-25 15:50:00,73.55,73.64,73.54,73.63,102800.0,54.3638,54.4304,54.3565,54.423,102800.0
2013-07-25 15:55:00,73.63,73.7,73.53,73.69,154200.0,54.423,54.4747,54.3491,54.4673,154200.0
2013-07-26 09:30:00,73.12,73.18,72.61,72.63,57400.0,54.046,54.0904,53.6691,53.6838,57400.0
2013-07-26 09:35:00,72.68,72.97,72.63,72.92,31800.0,53.7208,53.9351,53.6838,53.8982,31800.0
2013-07-26 09:40:00,72.95,73.33,72.95,73.31,23200.0,53.9204,54.2012,53.9204,54.1865,23200.0
2013-07-26 09:45:00,73.29,73.36,72.9,73.04,49400.0,54.1717,54.2234,53.8834,53.9869,49400.0
2013-07-26 09:50:00,72.92,73.04,72.91,72.94,63800.0,53.8982,53.9869,53.8908,53.913,63800.0
2013-07-26 09:55:00,72.97,73.05,72.93,72.99,45200.0,53.9351,53.9943,53.9056,53.9499,45200.0
2013-07-26 10:00:00,72.98,73.21,72.92,73.09,44200.0,53.9425,54.1125,53.8982,54.0238,44200.0
2013-07-26 10:05:00,73.03,73.03,72.88,72.96,43400.0,53.9795,53.9795,53.8686,53.9278,43400.0
2013-07-26 10:10:00,72.96,73.01,72.67,72.78,34600.0,53.9278,53.9647,53.7134,53.7947,34600.0
2013-07-26 10:15:00,72.79,72.86,72.7,72.81,77200.0,53.8021,53.8538,53.7356,53.8169,77200.0
2013-07-26 10:20:00,72.82,72.83,72.7,72.74,108200.0,53.8243,53.8317,53.7356,53.7651,108200.0
2013-07-26 10:25:00,72.7,72.84,72.59,72.83,166200.0,53.7356,53.8391,53.6543,53.8317,166200.0
2013-07-26 10:30:00,72.81,72.83,72.38,72.38,19000.0,53.8169,53.8317,53.499,53.499,19000.0
2013-07-26 10:35:00,72.4,72.48,72.39,72.44,18400.0,53.5138,53.573,53.5064,53.5434,18400.0
2013-07-26 10:40:00,72.43,72.62,72.41,72.58,48000.0,53.536,53.6764,53.5212,53.6469,48000.0
2013-07-26 10:45:00,72.57,72.57,72.31,72.33,22400.0,53.6395,53.6395,53.4473,53.4621,22400.0
2013-07-26 10:50:00,72.31,72.46,72.28,72.39,41800.0,53.4473,53.5582,53.4251,53.5064,41800.0
2013-07-26 10:55:00,72.37,72.39,72.23,72.23,33400.0,53.4917,53.5064,53.3882,53.3882,33400.0
2013-07-26 11:00:00,72.25,72.28,72.13,72.23,43600.0,53.403,53.4251,53.3143,53.3882,43600.0
2013-07-26 11:05:00,72.24,72.42,72.23,72.29,28400.0,53.3956,53.5286,53.3882,53.4325,28400.0
2013-07-26 11:10:00,72.31,72.37,72.19,72.27,38200.0,53.4473,53.4917,53.3586,53.4177,38200.0
2013-07-26 11:15:00,72.25,72.31,72.17,72.27,64000.0,53.403,53.4473,53.3438,53.4177,64000.0
2013-07-26 11:20:00,72.27,72.35,72.24,72.33,51800.0,53.4177,53.4769,53.3956,53.4621,51800.0
2013-07-26 11:25:00,72.33,72.36,72.12,72.17,43600.0,53.4621,53.4843,53.3069,53.3438,43600.0
2013-07-26 11:30:00,72.17,72.57,72.16,72.52,56200.0,53.3438,53.6395,53.3364,53.6025,56200.0
2013-07-26 11:35:00,72.52,72.6,72.46,72.51,21000.0,53.6025,53.6617,53.5582,53.5951,21000.0
2013-07-26 11:40:00,72.54,72.68,72.54,72.61,30400.0,53.6173,53.7208,53.6173,53.6691,30400.0
2013-07-26 11:45:00,72.61,72.67,72.61,72.61,9400.0,53.6691,53.7134,53.6691,53.6691,9400.0
2013-07-26 11:50:00,72.64,72.66,72.47,72.47,43000.0,53.6912,53.706,53.5656,53.5656,43000.0
2013-07-26 11:55:00,72.44,72.52,72.38,72.42,25400.0,53.5434,53.6025,53.499,53.5286,25400.0
2013-07-26 12:00:00,72.43,72.5,72.38,72.5,16200.0,53.536,53.5877,53.499,53.5877,16200.0
2013-07-26 12:05:00,72.5,72.61,72.48,72.61,8800.0,53.5877,53.6691,53.573,53.6691,8800.0
2013-07-26 12:10:00,72.61,72.69,72.58,72.69,30400.0,53.6691,53.7282,53.6469,53.7282,30400.0
2013-07-26 12:15:00,72.67,72.71,72.63,72.66,21000.0,53.7134,53.743,53.6838,53.706,21000.0
2013-07-26 12:20:00,72.66,72.81,72.66,72.81,23600.0,53.706,53.8169,53.706,53.8169,23600.0
2013-07-26 12:25:00,72.81,72.89,72.75,72.85,35800.0,53.8169,53.876,53.7725,53.8464,35800.0
2013-07-26 12:30:00,72.85,72.93,72.81,72.91,33400.0,53.8464,53.9056,53.8169,53.8908,33400.0
2013-07-26 12:35:00,72.94,73.0,72.91,72.98,51800.0,53.913,53.9573,53.8908,53.9425,51800.0
2013-07-26 12:40:00,72.98,73.0,72.82,72.83,13200.0,53.9425,53.9573,53.8243,53.8317,13200.0
2013-07-26 12:45:00,72.84,72.86,72.71,72.71,24400.0,53.8391,53.8538,53.743,53.743,24400.0
2013-07-26 12:50:00,72.72,72.8,72.7,72.71,12800.0,53.7504,53.8095,53.7356,53.743,12800.0
2013-07-26 12:55:00,72.73,72.75,72.69,72.71,20200.0,53.7577,53.7725,53.7282,53.743,20200.0
2013-07-26 13:00:00,72.72,72.82,72.71,72.77,23800.0,53.7504,53.8243,53.743,53.7873,23800.0
2013-07-26 13:05:00,72.79,72.89,72.79,72.86,31600.0,53.8021,53.876,53.8021,53.8538,31600.0
2013-07-26 13:10:00,72.85,73.0,72.85,72.99,21800.0,53.8464,53.9573,53.8464,53.9499,21800.0
2013-07-26 13:15:00,72.98,73.0,72.9,72.97,45200.0,53.9425,53.9573,53.8834,53.9351,45200.0
2013-07-26 13:20:00,72.94,72.94,72.82,72.86,10800.0,53.913,53.913,53.8243,53.8538,10800.0
2013-07-26 13:25:00,72.85,72.85,72.77,72.77,12000.0,53.8464,53.8464,53.7873,53.7873,12000.0
2013-07-26 13:30:00,72.78,72.83,72.78,72.78,27600.0,53.7947,53.8317,53.7947,53.7947,27600.0
2013-07-26 13:35:00,72.78,72.79,72.67,72.67,15000.0,53.7947,53.8021,53.7134,53.7134,15000.0
2013-07-26 13:40:00,72.69,72.69,72.58,72.58,18800.0,53.7282,53.7282,53.6469,53.6469,18800.0
2013-07-26 13:45:00,72.58,72.64,72.57,72.63,23800.0,53.6469,53.6912,53.6395,53.6838,23800.0
2013-07-26 13:50:00,72.61,72.69,72.6,72.69,19400.0,53.6691,53.7282,53.6617,53.7282,19400.0
2013-07-26 13:55:00,72.66,72.66,72.61,72.64,11400.0,53.706,53.706,53.6691,53.6912,11400.0
2013-07-26 14:00:00,72.64,72.71,72.64,72.7,15000.0,53.6912,53.743,53.6912,53.7356,15000.0
2013-07-26 14:05:00,72.69,72.7,72.61,72.61,14800.0,53.7282,53.7356,53.6691,53.6691,14800.0
2013-07-26 14:10:00,72.61,72.73,72.61,72.67,17200.0,53.6691,53.7577,53.6691,53.7134,17200.0
2013-07-26 14:15:00,72.67,72.72,72.6,72.64,25400.0,53.7134,53.7504,53.6617,53.6912,25400.0
2013-07-26 14:20:00,72.65,72.66,72.61,72.65,15400.0,53.6986,53.706,53.6691,53.6986,15400.0
2013-07-26 14:25:00,72.65,72.66,72.56,72.58,36400.0,53.6986,53.706,53.6321,53.6469,36400.0
2013-07-26 14:30:00,72.58,72.66,72.58,72.66,24400.0,53.6469,53.706,53.6469,53.706,24400.0
2013-07-26 14:35:00,72.65,72.66,72.6,72.6,14000.0,53.6986,53.706,53.6617,53.6617,14000.0
2013-07-26 14:40:00,72.59,72.7,72.58,72.7,21800.0,53.6543,53.7356,53.6469,53.7356,21800.0
2013-07-26 14:45:00,72.7,72.7,72.64,72.68,21600.0,53.7356,53.7356,53.6912,53.7208,21600.0
2013-07-26 14:50:00,72.68,72.78,72.67,72.72,20000.0,53.7208,53.7947,53.7134,53.7504,20000.0
2013-07-26 14:55:00,72.72,72.72,72.7,72.72,37600.0,53.7504,53.7504,53.7356,53.7504,37600.0
2013-07-26 15:00:00,72.71,72.76,72.69,72.71,21800.0,53.743,53.7799,53.7282,53.743,21800.0
2013-07-26 15:05:00,72.72,72.82,72.72,72.82,29400.0,53.7504,53.8243,53.7504,53.8243,29400.0
2013-07-26 15:10:00,72.83,72.84,72.67,72.71,63600.0,53.8317,53.8391,53.7134,53.743,63600.0
2013-07-26 15:15:00,72.71,72.75,72.69,72.7,31200.0,53.743,53.7725,53.7282,53.7356,31200.0
2013-07-26 15:20:00,72.7,72.78,72.7,72.72,24200.0,53.7356,53.7947,53.7356,53.7504,24200.0
2013-07-26 15:25:00,72.71,72.74,72.67,72.71,45200.0,53.743,53.7651,53.7134,53.743,45200.0
2013-07-26 15:30:00,72.7,72.73,72.65,72.67,30000.0,53.7356,53.7577,53.6986,53.7134,30000.0
2013-07-26 15:35:00,72.69,72.74,72.69,72.74,26200.0,53.7282,53.7651,53.7282,53.7651,26200.0
2013-07-26 15:40:00,72.74,72.81,72.73,72.76,43200.0,53.7651,53.8169,53.7577,53.7799,43200.0
2013-07-26 15:45:00,72.76,72.81,72.71,72.75,39200.0,53.7799,53.8169,53.743,53.7725,39200.0
2013-07-26 15:50:00,72.75,72.84,72.73,72.82,114200.0,53.7725,53.8391,53.7577,53.8243,114200.0
2013-07-26 15:55:00,72.83,72.92,72.81,72.87,98000.0,53.8317,53.8982,53.8169,53.8612,98000.0
2013-07-29 09:30:00,72.66,72.76,72.41,72.52,39000.0,53.706,53.7799,53.5212,53.6025,39000.0
2013-07-29 09:35:00,72.5,72.56,72.23,72.25,22000.0,53.5877,53.6321,53.3882,53.403,22000.0
2013-07-29 09:40:00,72.25,72.72,72.25,72.66,22800.0,53.403,53.7504,53.403,53.706,22800.0
2013-07-29 09:45:00,72.58,72.63,72.42,72.52,10200.0,53.6469,53.6838,53.5286,53.6025,10200.0
2013-07-29 09:50:00,72.54,72.54,72.27,72.27,15000.0,53.6173,53.6173,53.4177,53.4177,15000.0
2013-07-29 09:55:00,72.27,72.42,72.26,72.32,27600.0,53.4177,53.5286,53.4104,53.4547,27600.0
2013-07-29 10:00:00,72.38,72.42,72.23,72.42,27000.0,53.499,53.5286,53.3882,53.5286,27000.0
2013-07-29 10:05:00,72.4,72.41,72.25,72.26,25400.0,53.5138,53.5212,53.403,53.4104,25400.0
2013-07-29 10:10:00,72.22,72.25,72.11,72.16,16200.0,53.3808,53.403,53.2995,53.3364,16200.0
2013-07-29 10:15:00,72.13,72.21,72.03,72.19,16200.0,53.3143,53.3734,53.2403,53.3586,16200.0
2013-07-29 10:20:00,72.13,72.23,72.13,72.15,24600.0,53.3143,53.3882,53.3143,53.329,24600.0
2013-07-29 10:25:00,72.15,72.23,72.11,72.2,12600.0,53.329,53.3882,53.2995,53.366,12600.0
2013-07-29 10:30:00,72.2,72.2,72.03,72.06,13000.0,53.366,53.366,53.2403,53.2625,13000.0
2013-07-29 10:35:00,72.06,72.16,72.05,72.07,15000.0,53.2625,53.3364,53.2551,53.2699,15000.0
2013-07-29 10:40:00,72.07,72.14,72.02,72.1,21000.0,53.2699,53.3217,53.233,53.2921,21000.0
2013-07-29 10:45:00,72.08,72.28,72.07,72.23,23000.0,53.2773,53.4251,53.2699,53.3882,23000.0
2013-07-29 10:50:00,72.25,72.28,72.16,72.24,18400.0,53.403,53.4251,53.3364,53.3956,18400.0
2013-07-29 10:55:00,72.24,72.31,72.14,72.29,17400.0,53.3956,53.4473,53.3217,53.4325,17400.0
2013-07-29 11:00:00,72.31,72.35,72.3,72.3,11800.0,53.4473,53.4769,53.4399,53.4399,11800.0
2013-07-29 11:05:00,72.31,72.31,72.13,72.22,12200.0,53.4473,53.4473,53.3143,53.3808,12200.0
2013-07-29 11:10:00,72.2,72.2,72.08,72.11,13400.0,53.366,53.366,53.2773,53.2995,13400.0
2013-07-29 11:15:00,72.08,72.11,72.02,72.04,26600.0,53.2773,53.2995,53.233,53.2477,26600.0
2013-07-29 11:20:00,72.05,72.08,72.02,72.05,11200.0,53.2551,53.2773,53.233,53.2551,11200.0
2013-07-29 11:25:00,72.04,72.06,71.99,72.03,35600.0,53.2477,53.2625,53.2108,53.2403,35600.0
2013-07-29 11:30:00,72.01,72.08,71.98,72.08,12200.0,53.2256,53.2773,53.2034,53.2773,12200.0
2013-07-29 11:35:00,72.05,72.08,71.98,72.08,13800.0,53.2551,53.2773,53.2034,53.2773,13800.0
2013-07-29 11:40:00,72.06,72.08,71.94,72.08,25400.0,53.2625,53.2773,53.1738,53.2773,25400.0
2013-07-29 11:45:00,72.07,72.08,71.95,72.05,14400.0,53.2699,53.2773,53.1812,53.2551,14400.0
2013-07-29 11:50:00,72.07,72.1,72.03,72.09,32600.0,53.2699,53.2921,53.2403,53.2847,32600.0
2013-07-29 11:55:00,72.07,72.1,72.06,72.06,26800.0,53.2699,53.2921,53.2625,53.2625,26800.0
2013-07-29 12:00:00,72.08,72.08,72.02,72.07,28200.0,53.2773,53.2773,53.233,53.2699,28200.0
2013-07-29 12:05:00,72.08,72.17,72.07,72.08,10600.0,53.2773,53.3438,53.2699,53.2773,10600.0
2013-07-29 12:10:00,72.08,72.08,72.03,72.05,15000.0,53.2773,53.2773,53.2403,53.2551,15000.0
2013-07-29 12:15:00,72.05,72.22,72.05,72.18,5400.0,53.2551,53.3808,53.2551,53.3512,5400.0
2013-07-29 12:20:00,72.17,72.23,72.08,72.11,15000.0,53.3438,53.3882,53.2773,53.2995,15000.0
2013-07-29 12:25:00,72.08,72.16,72.08,72.11,38600.0,53.2773,53.3364,53.2773,53.2995,38600.0
2013-07-29 12:30:00,72.12,72.15,72.11,72.14,11000.0,53.3069,53.329,53.2995,53.3217,11000.0
2013-07-29 12:35:00,72.14,72.26,72.14,72.22,13000.0,53.3217,53.4104,53.3217,53.3808,13000.0
2013-07-29 12:40:00,72.23,72.3,72.19,72.19,9800.0,53.3882,53.4399,53.3586,53.3586,9800.0
2013-07-29 12:45:00,72.18,72.31,72.18,72.3,9800.0,53.3512,53.4473,53.3512,53.4399,9800.0
2013-07-29 12:50:00,72.31,72.35,72.27,72.27,8200.0,53.4473,53.4769,53.4177,53.4177,8200.0
2013-07-29 12:55:00,72.29,72.29,72.2,72.23,12200.0,53.4325,53.4325,53.366,53.3882,12200.0
2013-07-29 13:00:00,72.23,72.25,72.16,72.22,22000.0,53.3882,53.403,53.3364,53.3808,22000.0
2013-07-29 13:05:00,72.21,72.3,72.19,72.3,19200.0,53.3734,53.4399,53.3586,53.4399,19200.0
2013-07-29 13:10:00,72.3,72.34,72.25,72.34,12400.0,53.4399,53.4695,53.403,53.4695,12400.0
2013-07-29 13:15:00,72.36,72.42,72.35,72.36,13400.0,53.4843,53.5286,53.4769,53.4843,13400.0
2013-07-29 13:20:00,72.35,72.42,72.32,72.35,20800.0,53.4769,53.5286,53.4547,53.4769,20800.0
2013-07-29 13:25:00,72.35,72.39,72.24,72.36,76400.0,53.4769,53.5064,53.3956,53.4843,76400.0
2013-07-29 13:30:00,72.36,72.39,72.31,72.32,8400.0,53.4843,53.5064,53.4473,53.4547,8400.0
2013-07-29 13:35:00,72.33,72.33,72.19,72.21,6600.0,53.4621,53.4621,53.3586,53.3734,6600.0
2013-07-29 13:40:00,72.17,72.21,72.16,72.18,12800.0,53.3438,53.3734,53.3364,53.3512,12800.0
2013-07-29 13:45:00,72.18,72.25,72.18,72.19,7200.0,53.3512,53.403,53.3512,53.3586,7200.0
2013-07-29 13:50:00,72.17,72.23,72.16,72.17,6200.0,53.3438,53.3882,53.3364,53.3438,6200.0
2013-07-29 13:55:00,72.17,72.25,72.14,72.16,32600.0,53.3438,53.403,53.3217,53.3364,32600.0
2013-07-29 14:00:00,72.16,72.3,72.16,72.3,5400.0,53.3364,53.4399,53.3364,53.4399,5400.0
2013-07-29 14:05:00,72.3,72.33,72.28,72.33,8600.0,53.4399,53.4621,53.4251,53.4621,8600.0
2013-07-29 14:10:00,72.36,72.39,72.31,72.34,10800.0,53.4843,53.5064,53.4473,53.4695,10800.0
2013-07-29 14:15:00,72.36,72.38,72.31,72.31,8000.0,53.4843,53.499,53.4473,53.4473,8000.0
2013-07-29 14:20:00,72.31,72.33,72.28,72.33,6400.0,53.4473,53.4621,53.4251,53.4621,6400.0
2013-07-29 14:25:00,72.35,72.38,72.31,72.35,18200.0,53.4769,53.499,53.4473,53.4769,18200.0
2013-07-29 14:30:00,72.36,72.41,72.32,72.36,23800.0,53.4843,53.5212,53.4547,53.4843,23800.0
2013-07-29 14:35:00,72.38,72.39,72.31,72.31,13800.0,53.499,53.5064,53.4473,53.4473,13800.0
2013-07-29 14:40:00,72.32,72.39,72.31,72.35,15400.0,53.4547,53.5064,53.4473,53.4769,15400.0
2013-07-29 14:45:00,72.35,72.39,72.32,72.39,7400.0,53.4769,53.5064,53.4547,53.5064,7400.0
2013-07-29 14:50:00,72.39,72.41,72.36,72.39,10800.0,53.5064,53.5212,53.4843,53.5064,10800.0
2013-07-29 14:55:00,72.41,72.47,72.41,72.43,19200.0,53.5212,53.5656,53.5212,53.536,19200.0
2013-07-29 15:00:00,72.41,72.44,72.39,72.39,11400.0,53.5212,53.5434,53.5064,53.5064,11400.0
2013-07-29 15:05:00,72.39,72.46,72.39,72.42,12200.0,53.5064,53.5582,53.5064,53.5286,12200.0
2013-07-29 15:10:00,72.42,72.49,72.42,72.45,13200.0,53.5286,53.5804,53.5286,53.5508,13200.0
2013-07-29 15:15:00,72.45,72.56,72.45,72.5,36600.0,53.5508,53.6321,53.5508,53.5877,36600.0
2013-07-29 15:20:00,72.49,72.5,72.42,72.5,20800.0,53.5804,53.5877,53.5286,53.5877,20800.0
2013-07-29 15:25:00,72.49,72.5,72.43,72.48,14200.0,53.5804,53.5877,53.536,53.573,14200.0
2013-07-29 15:30:00,72.5,72.54,72.46,72.47,26600.0,53.5877,53.6173,53.5582,53.5656,26600.0
2013-07-29 15:35:00,72.47,72.47,72.39,72.41,22200.0,53.5656,53.5656,53.5064,53.5212,22200.0
2013-07-29 15:40:00,72.4,72.41,72.33,72.38,27800.0,53.5138,53.5212,53.4621,53.499,27800.0
2013-07-29 15:45:00,72.36,72.47,72.35,72.44,37200.0,53.4843,53.5656,53.4769,53.5434,37200.0
2013-07-29 15:50:00,72.44,72.45,72.32,72.33,38600.0,53.5434,53.5508,53.4547,53.4621,38600.0
2013-07-29 15:55:00,72.33,72.38,72.29,72.36,79800.0,53.4621,53.499,53.4325,53.4843,79800.0
2013-07-30 09:30:00,72.53,72.89,72.41,72.84,33400.0,53.6099,53.876,53.5212,53.8391,33400.0
2013-07-30 09:35:00,72.85,72.85,72.32,72.36,28800.0,53.8464,53.8464,53.4547,53.4843,28800.0
2013-07-30 09:40:00,72.46,72.46,72.25,72.36,15400.0,53.5582,53.5582,53.403,53.4843,15400.0
2013-07-30 09:45:00,72.39,72.39,72.12,72.23,32000.0,53.5064,53.5064,53.3069,53.3882,32000.0
2013-07-30 09:50:00,72.21,72.39,72.16,72.29,23200.0,53.3734,53.5064,53.3364,53.4325,23200.0
2013-07-30 09:55:00,72.27,72.32,72.11,72.14,81800.0,53.4177,53.4547,53.2995,53.3217,81800.0
2013-07-30 10:00:00,72.1,72.22,72.06,72.22,59400.0,53.2921,53.3808,53.2625,53.3808,59400.0
2013-07-30 10:05:00,72.26,72.26,72.04,72.08,63400.0,53.4104,53.4104,53.2477,53.2773,63400.0
2013-07-30 10:10:00,72.1,72.29,72.07,72.29,22600.0,53.2921,53.4325,53.2699,53.4325,22600.0
2013-07-30 10:15:00,72.29,72.29,72.17,72.24,75000.0,53.4325,53.4325,53.3438,53.3956,75000.0
2013-07-30 10:20:00,72.2,72.3,72.19,72.25,24200.0,53.366,53.4399,53.3586,53.403,24200.0
2013-07-30 10:25:00,72.23,72.29,71.95,71.96,35600.0,53.3882,53.4325,53.1812,53.1886,35600.0
2013-07-30 10:30:00,71.96,72.0,71.88,71.91,14600.0,53.1886,53.2182,53.1295,53.1517,14600.0
2013-07-30 10:35:00,71.88,71.91,71.7,71.71,29000.0,53.1295,53.1517,52.9964,53.0038,29000.0
2013-07-30 10:40:00,71.73,71.73,71.56,71.61,45600.0,53.0186,53.0186,52.893,52.9299,45600.0
2013-07-30 10:45:00,71.61,71.61,71.45,71.49,65200.0,52.9299,52.9299,52.8116,52.8412,65200.0
2013-07-30 10:50:00,71.47,71.52,71.38,71.45,96400.0,52.8264,52.8634,52.7599,52.8116,96400.0
2013-07-30 10:55:00,71.42,71.57,71.39,71.57,49600.0,52.7895,52.9003,52.7673,52.9003,49600.0
2013-07-30 11:00:00,71.56,71.58,71.47,71.51,24400.0,52.893,52.9077,52.8264,52.856,24400.0
2013-07-30 11:05:00,71.51,71.54,71.41,71.42,18400.0,52.856,52.8782,52.7821,52.7895,18400.0
2013-07-30 11:10:00,71.45,71.46,71.36,71.36,30800.0,52.8116,52.819,52.7451,52.7451,30800.0
2013-07-30 11:15:00,71.39,71.49,71.36,71.42,61600.0,52.7673,52.8412,52.7451,52.7895,61600.0
2013-07-30 11:20:00,71.41,71.44,71.35,71.41,34600.0,52.7821,52.8043,52.7377,52.7821,34600.0
2013-07-30 11:25:00,71.4,71.41,71.23,71.24,47800.0,52.7747,52.7821,52.649,52.6564,47800.0
2013-07-30 11:30:00,71.22,71.25,71.17,71.23,79400.0,52.6416,52.6638,52.6047,52.649,79400.0
2013-07-30 11:35:00,71.2,71.23,70.95,70.95,100800.0,52.6269,52.649,52.4421,52.4421,100800.0
2013-07-30 11:40:00,70.99,71.02,70.78,70.82,64000.0,52.4716,52.4938,52.3164,52.346,64000.0
2013-07-30 11:45:00,70.84,70.97,70.78,70.89,46400.0,52.3608,52.4569,52.3164,52.3977,46400.0
2013-07-30 11:50:00,70.92,71.12,70.92,71.11,47600.0,52.4199,52.5677,52.4199,52.5603,47600.0
2013-07-30 11:55:00,71.14,71.17,70.99,71.03,151200.0,52.5825,52.6047,52.4716,52.5012,151200.0
2013-07-30 12:00:00,71.02,71.35,71.0,71.26,54600.0,52.4938,52.7377,52.479,52.6712,54600.0
2013-07-30 12:05:00,71.26,71.35,71.25,71.32,19200.0,52.6712,52.7377,52.6638,52.7156,19200.0
2013-07-30 12:10:00,71.32,71.35,71.13,71.2,36400.0,52.7156,52.7377,52.5751,52.6269,36400.0
2013-07-30 12:15:00,71.21,71.28,71.17,71.24,14200.0,52.6343,52.686,52.6047,52.6564,14200.0
2013-07-30 12:20:00,71.25,71.33,71.22,71.33,26400.0,52.6638,52.723,52.6416,52.723,26400.0
2013-07-30 12:25:00,71.33,71.35,71.25,71.31,17600.0,52.723,52.7377,52.6638,52.7082,17600.0
2013-07-30 12:30:00,71.33,71.35,71.25,71.25,8600.0,52.723,52.7377,52.6638,52.6638,8600.0
2013-07-30 12:35:00,71.26,71.35,71.25,71.34,36400.0,52.6712,52.7377,52.6638,52.7303,36400.0
2013-07-30 12:40:00,71.35,71.4,71.34,71.4,29600.0,52.7377,52.7747,52.7303,52.7747,29600.0
2013-07-30 12:45:00,71.42,71.49,71.42,71.42,15800.0,52.7895,52.8412,52.7895,52.7895,15800.0
2013-07-30 12:50:00,71.4,71.44,71.35,71.44,12400.0,52.7747,52.8043,52.7377,52.8043,12400.0
2013-07-30 12:55:00,71.42,71.44,71.37,71.42,16400.0,52.7895,52.8043,52.7525,52.7895,16400.0
2013-07-30 13:00:00,71.42,71.42,71.33,71.36,14800.0,52.7895,52.7895,52.723,52.7451,14800.0
2013-07-30 13:05:00,71.36,71.39,71.31,71.34,9800.0,52.7451,52.7673,52.7082,52.7303,9800.0
2013-07-30 13:10:00,71.33,71.39,71.32,71.38,11400.0,52.723,52.7673,52.7156,52.7599,11400.0
2013-07-30 13:15:00,71.33,71.35,71.21,71.22,15600.0,52.723,52.7377,52.6343,52.6416,15600.0
2013-07-30 13:20:00,71.23,71.29,71.13,71.14,52400.0,52.649,52.6934,52.5751,52.5825,52400.0
2013-07-30 13:25:00,71.14,71.14,71.0,71.01,46800.0,52.5825,52.5825,52.479,52.4864,46800.0
2013-07-30 13:30:00,71.01,71.02,70.88,70.94,40800.0,52.4864,52.4938,52.3903,52.4347,40800.0
2013-07-30 13:35:00,70.92,71.07,70.92,71.05,15200.0,52.4199,52.5308,52.4199,52.516,15200.0
2013-07-30 13:40:00,71.05,71.08,71.02,71.05,11600.0,52.516,52.5382,52.4938,52.516,11600.0
2013-07-30 13:45:00,71.06,71.1,71.04,71.1,11600.0,52.5234,52.5529,52.5086,52.5529,11600.0
2013-07-30 13:50:00,71.11,71.22,71.09,71.2,19800.0,52.5603,52.6416,52.5456,52.6269,19800.0
2013-07-30 13:55:00,71.21,71.25,71.19,71.24,9600.0,52.6343,52.6638,52.6195,52.6564,9600.0
2013-07-30 14:00:00,71.24,71.26,71.19,71.25,14800.0,52.6564,52.6712,52.6195,52.6638,14800.0
2013-07-30 14:05:00,71.24,71.26,71.24,71.25,26000.0,52.6564,52.6712,52.6564,52.6638,26000.0
2013-07-30 14:10:00,71.24,71.28,71.24,71.25,14800.0,52.6564,52.686,52.6564,52.6638,14800.0
2013-07-30 14:15:00,71.25,71.41,71.25,71.4,25600.0,52.6638,52.7821,52.6638,52.7747,25600.0
2013-07-30 14:20:00,71.42,71.45,71.41,71.41,21600.0,52.7895,52.8116,52.7821,52.7821,21600.0
2013-07-30 14:25:00,71.41,71.43,71.4,71.41,27400.0,52.7821,52.7969,52.7747,52.7821,27400.0
2013-07-30 14:30:00,71.39,71.46,71.38,71.46,15400.0,52.7673,52.819,52.7599,52.819,15400.0
2013-07-30 14:35:00,71.46,71.48,71.41,71.46,11600.0,52.819,52.8338,52.7821,52.819,11600.0
2013-07-30 14:40:00,71.47,71.61,71.46,71.6,22200.0,52.8264,52.9299,52.819,52.9225,22200.0
2013-07-30 14:45:00,71.63,71.69,71.57,71.67,56200.0,52.9447,52.989,52.9003,52.9743,56200.0
2013-07-30 14:50:00,71.67,71.73,71.58,71.67,128600.0,52.9743,53.0186,52.9077,52.9743,128600.0
2013-07-30 14:55:00,71.66,71.71,71.64,71.71,36400.0,52.9669,53.0038,52.9521,53.0038,36400.0
2013-07-30 15:00:00,71.7,71.76,71.61,71.75,43400.0,52.9964,53.0408,52.9299,53.0334,43400.0
2013-07-30 15:05:00,71.76,71.86,71.75,71.85,24800.0,53.0408,53.1147,53.0334,53.1073,24800.0
2013-07-30 15:10:00,71.86,71.93,71.81,71.93,47200.0,53.1147,53.1664,53.0777,53.1664,47200.0
2013-07-30 15:15:00,71.92,71.96,71.86,71.86,61200.0,53.159,53.1886,53.1147,53.1147,61200.0
2013-07-30 15:20:00,71.86,71.98,71.86,71.97,30200.0,53.1147,53.2034,53.1147,53.196,30200.0
2013-07-30 15:25:00,72.0,72.03,71.96,72.0,21000.0,53.2182,53.2403,53.1886,53.2182,21000.0
2013-07-30 15:30:00,71.97,72.09,71.97,72.09,28800.0,53.196,53.2847,53.196,53.2847,28800.0
2013-07-30 15:35:00,72.11,72.19,72.08,72.17,44200.0,53.2995,53.3586,53.2773,53.3438,44200.0
2013-07-30 15:40:00,72.17,72.23,72.09,72.17,53000.0,53.3438,53.3882,53.2847,53.3438,53000.0
2013-07-30 15:45:00,72.19,72.19,72.05,72.1,64800.0,53.3586,53.3586,53.2551,53.2921,64800.0
2013-07-30 15:50:00,72.11,72.2,72.1,72.14,69200.0,53.2995,53.366,53.2921,53.3217,69200.0
2013-07-30 15:55:00,72.14,72.19,72.05,72.06,154400.0,53.3217,53.3586,53.2551,53.2625,154400.0
2013-07-31 09:30:00,72.31,73.22,72.31,73.02,94600.0,53.4473,54.1199,53.4473,53.9721,94600.0
2013-07-31 09:35:00,73.02,73.05,72.75,72.92,90000.0,53.9721,53.9943,53.7725,53.8982,90000.0
2013-07-31 09:40:00,72.92,73.16,72.91,73.16,85600.0,53.8982,54.0756,53.8908,54.0756,85600.0
2013-07-31 09:45:00,73.11,73.6,73.11,73.5,72600.0,54.0386,54.4008,54.0386,54.3269,72600.0
2013-07-31 09:50:00,73.51,73.6,73.42,73.56,52400.0,54.3343,54.4008,54.2678,54.3712,52400.0
2013-07-31 09:55:00,73.55,73.71,73.54,73.7,76600.0,54.3638,54.4821,54.3565,54.4747,76600.0
2013-07-31 10:00:00,73.69,73.71,73.47,73.51,30200.0,54.4673,54.4821,54.3047,54.3343,30200.0
2013-07-31 10:05:00,73.51,73.61,73.46,73.49,34200.0,54.3343,54.4082,54.2973,54.3195,34200.0
2013-07-31 10:10:00,73.53,73.6,73.46,73.6,38600.0,54.3491,54.4008,54.2973,54.4008,38600.0
2013-07-31 10:15:00,73.58,73.91,73.58,73.9,52400.0,54.386,54.6299,54.386,54.6225,52400.0
2013-07-31 10:20:00,73.9,73.93,73.75,73.87,46200.0,54.6225,54.6447,54.5117,54.6004,46200.0
2013-07-31 10:25:00,73.87,74.08,73.86,74.04,39000.0,54.6004,54.7556,54.593,54.726,39000.0
2013-07-31 10:30:00,74.03,74.03,73.74,73.75,30600.0,54.7186,54.7186,54.5043,54.5117,30600.0
2013-07-31 10:35:00,73.72,73.95,73.71,73.77,34400.0,54.4895,54.6595,54.4821,54.5265,34400.0
2013-07-31 10:40:00,73.78,73.92,73.7,73.77,29000.0,54.5338,54.6373,54.4747,54.5265,29000.0
2013-07-31 10:45:00,73.78,73.83,73.72,73.77,23800.0,54.5338,54.5708,54.4895,54.5265,23800.0
2013-07-31 10:50:00,73.82,73.83,73.67,73.75,25800.0,54.5634,54.5708,54.4525,54.5117,25800.0
2013-07-31 10:55:00,73.76,73.86,73.72,73.86,22400.0,54.5191,54.593,54.4895,54.593,22400.0
2013-07-31 11:00:00,73.85,73.85,73.66,73.74,32600.0,54.5856,54.5856,54.4451,54.5043,32600.0
2013-07-31 11:05:00,73.74,73.74,73.54,73.54,59000.0,54.5043,54.5043,54.3565,54.3565,59000.0
2013-07-31 11:10:00,73.57,73.59,73.46,73.47,23800.0,54.3786,54.3934,54.2973,54.3047,23800.0
2013-07-31 11:15:00,73.46,73.59,73.44,73.57,64000.0,54.2973,54.3934,54.2825,54.3786,64000.0
2013-07-31 11:20:00,73.54,73.68,73.49,73.58,60200.0,54.3565,54.4599,54.3195,54.386,60200.0
2013-07-31 11:25:00,73.58,73.58,73.4,73.41,16200.0,54.386,54.386,54.253,54.2604,16200.0
2013-07-31 11:30:00,73.36,73.42,73.33,73.38,35800.0,54.2234,54.2678,54.2012,54.2382,35800.0
2013-07-31 11:35:00,73.36,73.41,73.2,73.21,33000.0,54.2234,54.2604,54.1051,54.1125,33000.0
2013-07-31 11:40:00,73.2,73.21,73.12,73.2,84000.0,54.1051,54.1125,54.046,54.1051,84000.0
2013-07-31 11:45:00,73.19,73.34,73.19,73.3,26600.0,54.0978,54.2086,54.0978,54.1791,26600.0
2013-07-31 11:50:00,73.27,73.29,73.2,73.26,17200.0,54.1569,54.1717,54.1051,54.1495,17200.0
2013-07-31 11:55:00,73.23,73.27,73.15,73.19,18400.0,54.1273,54.1569,54.0682,54.0978,18400.0
2013-07-31 12:00:00,73.21,73.21,73.14,73.17,19200.0,54.1125,54.1125,54.0608,54.083,19200.0
2013-07-31 12:05:00,73.18,73.2,73.08,73.08,12200.0,54.0904,54.1051,54.0164,54.0164,12200.0
2013-07-31 12:10:00,73.09,73.17,73.0,73.0,20800.0,54.0238,54.083,53.9573,53.9573,20800.0
2013-07-31 12:15:00,73.02,73.1,73.0,73.07,22600.0,53.9721,54.0312,53.9573,54.0091,22600.0
2013-07-31 12:20:00,73.07,73.07,72.92,72.92,21000.0,54.0091,54.0091,53.8982,53.8982,21000.0
2013-07-31 12:25:00,72.93,72.96,72.89,72.91,27400.0,53.9056,53.9278,53.876,53.8908,27400.0
2013-07-31 12:30:00,72.91,72.92,72.82,72.82,16000.0,53.8908,53.8982,53.8243,53.8243,16000.0
2013-07-31 12:35:00,72.81,72.98,72.8,72.97,26400.0,53.8169,53.9425,53.8095,53.9351,26400.0
2013-07-31 12:40:00,72.97,73.03,72.96,72.96,16600.0,53.9351,53.9795,53.9278,53.9278,16600.0
2013-07-31 12:45:00,72.97,72.97,72.89,72.89,12600.0,53.9351,53.9351,53.876,53.876,12600.0
2013-07-31 12:50:00,72.89,72.89,72.78,72.83,11800.0,53.876,53.876,53.7947,53.8317,11800.0
2013-07-31 12:55:00,72.83,72.94,72.82,72.86,20800.0,53.8317,53.913,53.8243,53.8538,20800.0
2013-07-31 13:00:00,72.86,72.9,72.72,72.72,7800.0,53.8538,53.8834,53.7504,53.7504,7800.0
2013-07-31 13:05:00,72.72,72.74,72.67,72.68,11000.0,53.7504,53.7651,53.7134,53.7208,11000.0
2013-07-31 13:10:00,72.71,72.85,72.69,72.85,19800.0,53.743,53.8464,53.7282,53.8464,19800.0
2013-07-31 13:15:00,72.85,72.89,72.83,72.89,39000.0,53.8464,53.876,53.8317,53.876,39000.0
2013-07-31 13:20:00,72.87,72.98,72.87,72.98,25400.0,53.8612,53.9425,53.8612,53.9425,25400.0
2013-07-31 13:25:00,72.97,73.01,72.96,73.01,17200.0,53.9351,53.9647,53.9278,53.9647,17200.0
2013-07-31 13:30:00,73.01,73.04,73.0,73.03,28000.0,53.9647,53.9869,53.9573,53.9795,28000.0
2013-07-31 13:35:00,73.04,73.05,73.0,73.04,21600.0,53.9869,53.9943,53.9573,53.9869,21600.0
2013-07-31 13:40:00,73.05,73.1,73.02,73.08,16400.0,53.9943,54.0312,53.9721,54.0164,16400.0
2013-07-31 13:45:00,73.08,73.28,73.08,73.15,140000.0,54.0164,54.1643,54.0164,54.0682,140000.0
2013-07-31 13:50:00,73.16,73.19,73.16,73.19,37000.0,54.0756,54.0978,54.0756,54.0978,37000.0
2013-07-31 13:55:00,73.18,73.29,73.17,73.2,34400.0,54.0904,54.1717,54.083,54.1051,34400.0
2013-07-31 14:00:00,73.2,73.47,73.17,73.4,71400.0,54.1051,54.3047,54.083,54.253,71400.0
2013-07-31 14:05:00,73.41,73.45,73.17,73.25,40600.0,54.2604,54.2899,54.083,54.1421,40600.0
2013-07-31 14:10:00,73.24,73.3,73.13,73.13,26400.0,54.1347,54.1791,54.0534,54.0534,26400.0
2013-07-31 14:15:00,73.09,73.17,72.83,72.97,31400.0,54.0238,54.083,53.8317,53.9351,31400.0
2013-07-31 14:20:00,73.01,73.16,72.95,73.16,25600.0,53.9647,54.0756,53.9204,54.0756,25600.0
2013-07-31 14:25:00,73.15,73.31,73.06,73.09,44600.0,54.0682,54.1865,54.0017,54.0238,44600.0
2013-07-31 14:30:00,73.1,73.29,73.09,73.27,33800.0,54.0312,54.1717,54.0238,54.1569,33800.0
2013-07-31 14:35:00,73.29,73.41,73.27,73.29,28400.0,54.1717,54.2604,54.1569,54.1717,28400.0
2013-07-31 14:40:00,73.33,73.44,73.31,73.31,26200.0,54.2012,54.2825,54.1865,54.1865,26200.0
2013-07-31 14:45:00,73.35,73.36,73.27,73.3,25400.0,54.216,54.2234,54.1569,54.1791,25400.0
2013-07-31 14:50:00,73.32,73.41,73.3,73.31,28800.0,54.1938,54.2604,54.1791,54.1865,28800.0
2013-07-31 14:55:00,73.33,73.39,73.31,73.39,28400.0,54.2012,54.2456,54.1865,54.2456,28400.0
2013-07-31 15:00:00,73.39,73.43,73.25,73.33,54800.0,54.2456,54.2751,54.1421,54.2012,54800.0
2013-07-31 15:05:00,73.33,73.4,73.33,73.39,35400.0,54.2012,54.253,54.2012,54.2456,35400.0
2013-07-31 15:10:00,73.39,73.41,73.28,73.3,37800.0,54.2456,54.2604,54.1643,54.1791,37800.0
2013-07-31 15:15:00,73.32,73.33,73.12,73.12,18600.0,54.1938,54.2012,54.046,54.046,18600.0
2013-07-31 15:20:00,73.12,73.19,73.1,73.13,31800.0,54.046,54.0978,54.0312,54.0534,31800.0
2013-07-31 15:25:00,73.14,73.29,73.12,73.28,25600.0,54.0608,54.1717,54.046,54.1643,25600.0
2013-07-31 15:30:00,73.28,73.28,73.02,73.1,42800.0,54.1643,54.1643,53.9721,54.0312,42800.0
2013-07-31 15:35:00,73.11,73.19,73.08,73.1,22000.0,54.0386,54.0978,54.0164,54.0312,22000.0
2013-07-31 15:40:00,73.1,73.12,73.02,73.02,52400.0,54.0312,54.046,53.9721,53.9721,52400.0
2013-07-31 15:45:00,73.02,73.03,72.86,72.89,86000.0,53.9721,53.9795,53.8538,53.876,86000.0
2013-07-31 15:50:00,72.88,72.97,72.69,72.69,104600.0,53.8686,53.9351,53.7282,53.7282,104600.0
2013-07-31 15:55:00,72.67,72.89,72.64,72.77,187200.0,53.7134,53.876,53.6912,53.7873,187200.0
2013-08-01 09:30:00,73.79,74.91,73.79,74.66,145400.0,54.5412,55.3691,54.5412,55.1843,145400.0
2013-08-01 09:35:00,74.66,74.82,74.46,74.54,72200.0,55.1843,55.3026,55.0365,55.0956,72200.0
2013-08-01 09:40:00,74.58,74.75,74.48,74.67,100800.0,55.1252,55.2508,55.0512,55.1917,100800.0
2013-08-01 09:45:00,74.71,74.96,74.7,74.84,139600.0,55.2212,55.406,55.2139,55.3173,139600.0
2013-08-01 09:50:00,74.81,74.83,74.61,74.75,43200.0,55.2952,55.3099,55.1473,55.2508,43200.0
2013-08-01 09:55:00,74.77,74.8,74.64,74.75,28000.0,55.2656,55.2878,55.1695,55.2508,28000.0
2013-08-01 10:00:00,74.75,75.0,74.75,74.94,47600.0,55.2508,55.4356,55.2508,55.3913,47600.0
2013-08-01 10:05:00,74.95,75.24,74.93,75.22,86400.0,55.3986,55.613,55.3839,55.5982,86400.0
2013-08-01 10:10:00,75.24,75.35,75.18,75.21,79000.0,55.613,55.6943,55.5686,55.5908,79000.0
2013-08-01 10:15:00,75.2,75.3,75.12,75.3,76200.0,55.5834,55.6573,55.5243,55.6573,76200.0
2013-08-01 10:20:00,75.3,75.43,75.28,75.38,54400.0,55.6573,55.7534,55.6426,55.7165,54400.0
2013-08-01 10:25:00,75.36,75.51,75.33,75.39,41200.0,55.7017,55.8126,55.6795,55.7239,41200.0
2013-08-01 10:30:00,75.39,75.41,75.1,75.16,43800.0,55.7239,55.7386,55.5095,55.5539,43800.0
2013-08-01 10:35:00,75.16,75.24,75.06,75.21,34200.0,55.5539,55.613,55.4799,55.5908,34200.0
2013-08-01 10:40:00,75.24,75.33,75.23,75.25,37200.0,55.613,55.6795,55.6056,55.6204,37200.0
2013-08-01 10:45:00,75.24,75.25,75.14,75.2,44000.0,55.613,55.6204,55.5391,55.5834,44000.0
2013-08-01 10:50:00,75.21,75.21,75.0,75.0,31000.0,55.5908,55.5908,55.4356,55.4356,31000.0
2013-08-01 10:55:00,75.02,75.03,74.89,74.89,37000.0,55.4504,55.4578,55.3543,55.3543,37000.0
2013-08-01 11:00:00,74.92,74.98,74.67,74.75,84000.0,55.3765,55.4208,55.1917,55.2508,84000.0
2013-08-01 11:05:00,74.74,74.85,74.66,74.79,40800.0,55.2434,55.3247,55.1843,55.2804,40800.0
2013-08-01 11:10:00,74.77,74.97,74.76,74.95,34400.0,55.2656,55.4134,55.2582,55.3986,34400.0
2013-08-01 11:15:00,74.95,75.05,74.94,75.02,27800.0,55.3986,55.4726,55.3913,55.4504,27800.0
2013-08-01 11:20:00,75.05,75.08,75.01,75.04,18200.0,55.4726,55.4947,55.443,55.4652,18200.0
2013-08-01 11:25:00,75.03,75.14,75.0,75.0,65400.0,55.4578,55.5391,55.4356,55.4356,65400.0
2013-08-01 11:30:00,75.0,75.14,75.0,75.09,41400.0,55.4356,55.5391,55.4356,55.5021,41400.0
2013-08-01 11:35:00,75.08,75.11,75.01,75.05,25400.0,55.4947,55.5169,55.443,55.4726,25400.0
2013-08-01 11:40:00,75.08,75.08,75.04,75.06,29400.0,55.4947,55.4947,55.4652,55.4799,29400.0
2013-08-01 11:45:00,75.06,75.15,75.04,75.12,21000.0,55.4799,55.5465,55.4652,55.5243,21000.0
2013-08-01 11:50:00,75.1,75.13,75.07,75.12,30800.0,55.5095,55.5317,55.4873,55.5243,30800.0
2013-08-01 11:55:00,75.11,75.17,75.05,75.06,20200.0,55.5169,55.5613,55.4726,55.4799,20200.0
2013-08-01 12:00:00,75.07,75.15,75.02,75.13,23800.0,55.4873,55.5465,55.4504,55.5317,23800.0
2013-08-01 12:05:00,75.13,75.14,75.1,75.14,18400.0,55.5317,55.5391,55.5095,55.5391,18400.0
2013-08-01 12:10:00,75.16,75.27,75.16,75.19,16800.0,55.5539,55.6352,55.5539,55.576,16800.0
2013-08-01 12:15:00,75.17,75.38,75.17,75.37,28200.0,55.5613,55.7165,55.5613,55.7091,28200.0
2013-08-01 12:20:00,75.36,75.42,75.35,75.41,27800.0,55.7017,55.746,55.6943,55.7386,27800.0
2013-08-01 12:25:00,75.4,75.57,75.39,75.51,48400.0,55.7313,55.8569,55.7239,55.8126,48400.0
2013-08-01 12:30:00,75.53,75.57,75.39,75.46,35400.0,55.8273,55.8569,55.7239,55.7756,35400.0
2013-08-01 12:35:00,75.45,75.47,75.39,75.42,34600.0,55.7682,55.783,55.7239,55.746,34600.0
2013-08-01 12:40:00,75.41,75.45,75.41,75.45,30600.0,55.7386,55.7682,55.7386,55.7682,30600.0
2013-08-01 12:45:00,75.43,75.44,75.39,75.42,25600.0,55.7534,55.7608,55.7239,55.746,25600.0
2013-08-01 12:50:00,75.41,75.44,75.39,75.42,12800.0,55.7386,55.7608,55.7239,55.746,12800.0
2013-08-01 12:55:00,75.42,75.46,75.41,75.45,28400.0,55.746,55.7756,55.7386,55.7682,28400.0
2013-08-01 13:00:00,75.44,75.45,75.4,75.43,19600.0,55.7608,55.7682,55.7313,55.7534,19600.0
2013-08-01 13:05:00,75.43,75.46,75.42,75.44,27400.0,55.7534,55.7756,55.746,55.7608,27400.0
2013-08-01 13:10:00,75.44,75.46,75.39,75.44,21000.0,55.7608,55.7756,55.7239,55.7608,21000.0
2013-08-01 13:15:00,75.44,75.55,75.44,75.54,106600.0,55.7608,55.8421,55.7608,55.8347,106600.0
2013-08-01 13:20:00,75.55,75.6,75.55,75.59,25400.0,55.8421,55.8791,55.8421,55.8717,25400.0
2013-08-01 13:25:00,75.56,75.64,75.55,75.6,32800.0,55.8495,55.9086,55.8421,55.8791,32800.0
2013-08-01 13:30:00,75.58,75.65,75.58,75.62,28200.0,55.8643,55.916,55.8643,55.8939,28200.0
2013-08-01 13:35:00,75.63,75.64,75.61,75.64,24000.0,55.9013,55.9086,55.8865,55.9086,24000.0
2013-08-01 13:40:00,75.64,75.7,75.61,75.69,22800.0,55.9086,55.953,55.8865,55.9456,22800.0
2013-08-01 13:45:00,75.7,75.78,75.69,75.76,24800.0,55.953,56.0121,55.9456,55.9973,24800.0
2013-08-01 13:50:00,75.77,75.81,75.77,75.79,32600.0,56.0047,56.0343,56.0047,56.0195,32600.0
2013-08-01 13:55:00,75.78,75.85,75.76,75.76,36600.0,56.0121,56.0639,55.9973,55.9973,36600.0
2013-08-01 14:00:00,75.76,75.94,75.76,75.83,31800.0,55.9973,56.1304,55.9973,56.0491,31800.0
2013-08-01 14:05:00,75.83,75.96,75.8,75.95,36200.0,56.0491,56.1452,56.0269,56.1378,36200.0
2013-08-01 14:10:00,75.94,76.04,75.91,75.96,46000.0,56.1304,56.2043,56.1082,56.1452,46000.0
2013-08-01 14:15:00,75.96,76.01,75.93,76.0,30600.0,56.1452,56.1821,56.123,56.1747,30600.0
2013-08-01 14:20:00,75.99,76.16,75.99,76.15,38000.0,56.1673,56.293,56.1673,56.2856,38000.0
2013-08-01 14:25:00,76.13,76.22,76.13,76.21,40600.0,56.2708,56.3374,56.2708,56.33,40600.0
2013-08-01 14:30:00,76.22,76.23,76.1,76.13,31400.0,56.3374,56.3447,56.2487,56.2708,31400.0
2013-08-01 14:35:00,76.13,76.16,76.08,76.16,41000.0,56.2708,56.293,56.2339,56.293,41000.0
2013-08-01 14:40:00,76.15,76.23,76.14,76.19,37000.0,56.2856,56.3447,56.2782,56.3152,37000.0
2013-08-01 14:45:00,76.17,76.23,76.13,76.22,21600.0,56.3004,56.3447,56.2708,56.3374,21600.0
2013-08-01 14:50:00,76.22,76.25,76.2,76.23,34800.0,56.3374,56.3595,56.3226,56.3447,34800.0
2013-08-01 14:55:00,76.23,76.31,76.21,76.24,46600.0,56.3447,56.4039,56.33,56.3521,46600.0
2013-08-01 15:00:00,76.25,76.36,76.24,76.33,47000.0,56.3595,56.4408,56.3521,56.4187,47000.0
2013-08-01 15:05:00,76.34,76.42,76.34,76.42,47200.0,56.426,56.4852,56.426,56.4852,47200.0
2013-08-01 15:10:00,76.42,76.46,76.28,76.28,132000.0,56.4852,56.5147,56.3817,56.3817,132000.0
2013-08-01 15:15:00,76.27,76.28,76.11,76.12,48400.0,56.3743,56.3817,56.256,56.2634,48400.0
2013-08-01 15:20:00,76.12,76.13,75.94,75.96,77000.0,56.2634,56.2708,56.1304,56.1452,77000.0
2013-08-01 15:25:00,75.98,76.03,75.95,76.02,70000.0,56.16,56.1969,56.1378,56.1895,70000.0
2013-08-01 15:30:00,76.02,76.09,75.9,75.9,90800.0,56.1895,56.2413,56.1008,56.1008,90800.0
2013-08-01 15:35:00,75.9,76.07,75.9,75.99,69200.0,56.1008,56.2265,56.1008,56.1673,69200.0
2013-08-01 15:40:00,76.0,76.02,75.89,75.99,99200.0,56.1747,56.1895,56.0934,56.1673,99200.0
2013-08-01 15:45:00,75.99,76.11,75.94,76.08,71600.0,56.1673,56.256,56.1304,56.2339,71600.0
2013-08-01 15:50:00,76.1,76.11,75.99,76.03,84800.0,56.2487,56.256,56.1673,56.1969,84800.0
2013-08-01 15:55:00,76.04,76.07,76.02,76.06,141400.0,56.2043,56.2265,56.1895,56.2191,141400.0
2013-08-02 09:30:00,75.38,75.58,75.13,75.26,48600.0,55.7165,55.8643,55.5317,55.6278,48600.0
2013-08-02 09:35:00,75.29,75.46,75.2,75.46,55200.0,55.65,55.7756,55.5834,55.7756,55200.0
2013-08-02 09:40:00,75.37,75.42,75.2,75.28,31200.0,55.7091,55.746,55.5834,55.6426,31200.0
2013-08-02 09:45:00,75.33,75.42,75.25,75.38,25400.0,55.6795,55.746,55.6204,55.7165,25400.0
2013-08-02 09:50:00,75.35,75.64,75.31,75.58,29200.0,55.6943,55.9086,55.6647,55.8643,29200.0
2013-08-02 09:55:00,75.59,75.63,75.52,75.63,18400.0,55.8717,55.9013,55.82,55.9013,18400.0
2013-08-02 10:00:00,75.63,75.74,75.44,75.53,25600.0,55.9013,55.9826,55.7608,55.8273,25600.0
2013-08-02 10:05:00,75.53,75.61,75.46,75.47,37600.0,55.8273,55.8865,55.7756,55.783,37600.0
2013-08-02 10:10:00,75.46,75.6,75.39,75.51,30200.0,55.7756,55.8791,55.7239,55.8126,30200.0
2013-08-02 10:15:00,75.54,75.95,75.46,75.92,38400.0,55.8347,56.1378,55.7756,56.1156,38400.0
2013-08-02 10:20:00,75.91,75.95,75.76,75.79,21000.0,56.1082,56.1378,55.9973,56.0195,21000.0
2013-08-02 10:25:00,75.82,75.95,75.7,75.89,26800.0,56.0417,56.1378,55.953,56.0934,26800.0
2013-08-02 10:30:00,75.89,75.93,75.7,75.81,16200.0,56.0934,56.123,55.953,56.0343,16200.0
2013-08-02 10:35:00,75.82,75.96,75.82,75.86,16000.0,56.0417,56.1452,56.0417,56.0713,16000.0
2013-08-02 10:40:00,75.83,75.86,75.75,75.8,13800.0,56.0491,56.0713,55.99,56.0269,13800.0
2013-08-02 10:45:00,75.78,75.85,75.73,75.73,11400.0,56.0121,56.0639,55.9752,55.9752,11400.0
2013-08-02 10:50:00,75.69,75.77,75.64,75.7,13800.0,55.9456,56.0047,55.9086,55.953,13800.0
2013-08-02 10:55:00,75.71,75.79,75.6,75.64,38600.0,55.9604,56.0195,55.8791,55.9086,38600.0
2013-08-02 11:00:00,75.64,75.7,75.5,75.54,36400.0,55.9086,55.953,55.8052,55.8347,36400.0
2013-08-02 11:05:00,75.57,75.57,75.39,75.39,37400.0,55.8569,55.8569,55.7239,55.7239,37400.0
2013-08-02 11:10:00,75.4,75.47,75.38,75.45,70200.0,55.7313,55.783,55.7165,55.7682,70200.0
2013-08-02 11:15:00,75.45,75.61,75.42,75.6,31800.0,55.7682,55.8865,55.746,55.8791,31800.0
2013-08-02 11:20:00,75.62,75.62,75.55,75.59,13600.0,55.8939,55.8939,55.8421,55.8717,13600.0
2013-08-02 11:25:00,75.6,75.8,75.6,75.71,45800.0,55.8791,56.0269,55.8791,55.9604,45800.0
2013-08-02 11:30:00,75.72,75.87,75.72,75.81,24000.0,55.9678,56.0787,55.9678,56.0343,24000.0
2013-08-02 11:35:00,75.81,75.92,75.76,75.91,56000.0,56.0343,56.1156,55.9973,56.1082,56000.0
2013-08-02 11:40:00,75.92,75.92,75.8,75.83,26000.0,56.1156,56.1156,56.0269,56.0491,26000.0
2013-08-02 11:45:00,75.84,75.95,75.81,75.93,24000.0,56.0565,56.1378,56.0343,56.123,24000.0
2013-08-02 11:50:00,75.93,75.99,75.92,75.95,36200.0,56.123,56.1673,56.1156,56.1378,36200.0
2013-08-02 11:55:00,75.94,75.99,75.93,75.97,9000.0,56.1304,56.1673,56.123,56.1526,9000.0
2013-08-02 12:00:00,75.95,75.99,75.92,75.97,7200.0,56.1378,56.1673,56.1156,56.1526,7200.0
2013-08-02 12:05:00,75.92,76.0,75.89,75.96,13600.0,56.1156,56.1747,56.0934,56.1452,13600.0
2013-08-02 12:10:00,75.95,76.03,75.95,76.03,14600.0,56.1378,56.1969,56.1378,56.1969,14600.0
2013-08-02 12:15:00,76.03,76.14,76.0,76.14,31800.0,56.1969,56.2782,56.1747,56.2782,31800.0
2013-08-02 12:20:00,76.13,76.33,76.13,76.32,59200.0,56.2708,56.4187,56.2708,56.4113,59200.0
2013-08-02 12:25:00,76.33,76.36,76.2,76.35,104200.0,56.4187,56.4408,56.3226,56.4334,104200.0
2013-08-02 12:30:00,76.35,76.5,76.33,76.47,59200.0,56.4334,56.5443,56.4187,56.5221,59200.0
2013-08-02 12:35:00,76.46,76.46,76.38,76.38,25000.0,56.5147,56.5147,56.4556,56.4556,25000.0
2013-08-02 12:40:00,76.36,76.45,76.36,76.41,34600.0,56.4408,56.5074,56.4408,56.4778,34600.0
2013-08-02 12:45:00,76.38,76.44,76.38,76.41,46400.0,56.4556,56.5,56.4556,56.4778,46400.0
2013-08-02 12:50:00,76.39,76.39,76.17,76.17,12000.0,56.463,56.463,56.3004,56.3004,12000.0
2013-08-02 12:55:00,76.15,76.15,75.96,76.01,24200.0,56.2856,56.2856,56.1452,56.1821,24200.0
2013-08-02 13:00:00,76.06,76.08,75.91,75.91,12400.0,56.2191,56.2339,56.1082,56.1082,12400.0
2013-08-02 13:05:00,75.91,75.91,75.75,75.9,33800.0,56.1082,56.1082,55.99,56.1008,33800.0
2013-08-02 13:10:00,75.88,75.96,75.85,75.95,26400.0,56.086,56.1452,56.0639,56.1378,26400.0
2013-08-02 13:15:00,75.97,76.05,75.95,75.96,24600.0,56.1526,56.2117,56.1378,56.1452,24600.0
2013-08-02 13:20:00,75.96,75.97,75.88,75.88,26400.0,56.1452,56.1526,56.086,56.086,26400.0
2013-08-02 13:25:00,75.88,75.89,75.77,75.77,13200.0,56.086,56.0934,56.0047,56.0047,13200.0
2013-08-02 13:30:00,75.77,75.99,75.77,75.99,30800.0,56.0047,56.1673,56.0047,56.1673,30800.0
2013-08-02 13:35:00,76.0,76.01,75.95,75.99,27600.0,56.1747,56.1821,56.1378,56.1673,27600.0
2013-08-02 13:40:00,75.98,76.03,75.86,76.03,64800.0,56.16,56.1969,56.0713,56.1969,64800.0
2013-08-02 13:45:00,76.04,76.14,76.02,76.14,32600.0,56.2043,56.2782,56.1895,56.2782,32600.0
2013-08-02 13:50:00,76.14,76.21,76.02,76.02,27400.0,56.2782,56.33,56.1895,56.1895,27400.0
2013-08-02 13:55:00,76.03,76.13,76.0,76.02,35600.0,56.1969,56.2708,56.1747,56.1895,35600.0
2013-08-02 14:00:00,76.03,76.08,75.96,75.98,27600.0,56.1969,56.2339,56.1452,56.16,27600.0
2013-08-02 14:05:00,75.96,75.99,75.9,75.9,18000.0,56.1452,56.1673,56.1008,56.1008,18000.0
2013-08-02 14:10:00,75.89,75.95,75.86,75.92,28600.0,56.0934,56.1378,56.0713,56.1156,28600.0
2013-08-02 14:15:00,75.94,76.01,75.89,76.01,34200.0,56.1304,56.1821,56.0934,56.1821,34200.0
2013-08-02 14:20:00,76.01,76.09,76.01,76.09,31000.0,56.1821,56.2413,56.1821,56.2413,31000.0
2013-08-02 14:25:00,76.08,76.2,76.08,76.19,32000.0,56.2339,56.3226,56.2339,56.3152,32000.0
2013-08-02 14:30:00,76.19,76.19,76.08,76.08,17400.0,56.3152,56.3152,56.2339,56.2339,17400.0
2013-08-02 14:35:00,76.06,76.26,76.04,76.22,26600.0,56.2191,56.3669,56.2043,56.3374,26600.0
2013-08-02 14:40:00,76.22,76.32,76.22,76.27,21200.0,56.3374,56.4113,56.3374,56.3743,21200.0
2013-08-02 14:45:00,76.27,76.31,76.26,76.3,13200.0,56.3743,56.4039,56.3669,56.3965,13200.0
2013-08-02 14:50:00,76.29,76.3,76.15,76.15,9400.0,56.3891,56.3965,56.2856,56.2856,9400.0
2013-08-02 14:55:00,76.17,76.31,76.16,76.31,12200.0,56.3004,56.4039,56.293,56.4039,12200.0
2013-08-02 15:00:00,76.29,76.42,76.29,76.41,24000.0,56.3891,56.4852,56.3891,56.4778,24000.0
2013-08-02 15:05:00,76.4,76.45,76.38,76.42,21000.0,56.4704,56.5074,56.4556,56.4852,21000.0
2013-08-02 15:10:00,76.41,76.59,76.39,76.54,71600.0,56.4778,56.6108,56.463,56.5739,71600.0
2013-08-02 15:15:00,76.54,76.6,76.54,76.57,34800.0,56.5739,56.6182,56.5739,56.5961,34800.0
2013-08-02 15:20:00,76.58,76.61,76.52,76.57,27600.0,56.6034,56.6256,56.5591,56.5961,27600.0
2013-08-02 15:25:00,76.56,76.58,76.46,76.46,15000.0,56.5887,56.6034,56.5147,56.5147,15000.0
2013-08-02 15:30:00,76.43,76.45,76.38,76.42,28000.0,56.4926,56.5074,56.4556,56.4852,28000.0
2013-08-02 15:35:00,76.42,76.45,76.36,76.36,29400.0,56.4852,56.5074,56.4408,56.4408,29400.0
2013-08-02 15:40:00,76.35,76.39,76.33,76.33,31600.0,56.4334,56.463,56.4187,56.4187,31600.0
2013-08-02 15:45:00,76.34,76.45,76.33,76.35,50600.0,56.426,56.5074,56.4187,56.4334,50600.0
2013-08-02 15:50:00,76.36,76.39,76.31,76.39,48800.0,56.4408,56.463,56.4039,56.463,48800.0
2013-08-02 15:55:00,76.4,76.5,76.35,76.48,147200.0,56.4704,56.5443,56.4334,56.5295,147200.0
2013-08-05 09:30:00,76.47,76.58,76.1,76.17,72400.0,56.5221,56.6034,56.2487,56.3004,72400.0
2013-08-05 09:35:00,76.15,76.48,76.08,76.48,83000.0,56.2856,56.5295,56.2339,56.5295,83000.0
2013-08-05 09:40:00,76.48,76.74,76.4,76.55,48200.0,56.5295,56.7217,56.4704,56.5813,48200.0
2013-08-05 09:45:00,76.54,76.59,76.42,76.47,84400.0,56.5739,56.6108,56.4852,56.5221,84400.0
2013-08-05 09:50:00,76.49,76.53,76.25,76.33,118000.0,56.5369,56.5665,56.3595,56.4187,118000.0
2013-08-05 09:55:00,76.36,76.58,76.35,76.57,128600.0,56.4408,56.6034,56.4334,56.5961,128600.0
2013-08-05 10:00:00,76.56,76.91,76.52,76.91,90000.0,56.5887,56.8474,56.5591,56.8474,90000.0
2013-08-05 10:05:00,76.91,77.06,76.88,76.96,63200.0,56.8474,56.9582,56.8252,56.8843,63200.0
2013-08-05 10:10:00,76.94,76.99,76.86,76.96,51800.0,56.8695,56.9065,56.8104,56.8843,51800.0
2013-08-05 10:15:00,76.96,77.08,76.94,76.94,54600.0,56.8843,56.973,56.8695,56.8695,54600.0
2013-08-05 10:20:00,76.94,76.95,76.72,76.78,52200.0,56.8695,56.8769,56.7069,56.7513,52200.0
2013-08-05 10:25:00,76.76,77.03,76.75,76.97,46400.0,56.7365,56.9361,56.7291,56.8917,46400.0
2013-08-05 10:30:00,76.96,77.1,76.92,77.1,53400.0,56.8843,56.9878,56.8548,56.9878,53400.0
2013-08-05 10:35:00,77.08,77.25,77.03,77.21,63600.0,56.973,57.0987,56.9361,57.0691,63600.0
2013-08-05 10:40:00,77.25,77.52,77.16,77.51,88000.0,57.0987,57.2982,57.0321,57.2908,88000.0
2013-08-05 10:45:00,77.48,77.51,77.26,77.35,106400.0,57.2687,57.2908,57.1061,57.1726,106400.0
2013-08-05 10:50:00,77.35,77.36,77.07,77.25,273200.0,57.1726,57.18,56.9656,57.0987,273200.0
2013-08-05 10:55:00,77.23,77.23,77.04,77.1,55800.0,57.0839,57.0839,56.9434,56.9878,55800.0
2013-08-05 11:00:00,77.1,77.13,77.05,77.11,33400.0,56.9878,57.01,56.9508,56.9952,33400.0
2013-08-05 11:05:00,77.11,77.16,77.03,77.06,33400.0,56.9952,57.0321,56.9361,56.9582,33400.0
2013-08-05 11:10:00,77.1,77.27,77.06,77.14,156400.0,56.9878,57.1134,56.9582,57.0174,156400.0
2013-08-05 11:15:00,77.14,77.17,77.02,77.1,23800.0,57.0174,57.0395,56.9287,56.9878,23800.0
2013-08-05 11:20:00,77.1,77.13,77.07,77.12,25600.0,56.9878,57.01,56.9656,57.0026,25600.0
2013-08-05 11:25:00,77.11,77.16,77.08,77.13,20800.0,56.9952,57.0321,56.973,57.01,20800.0
2013-08-05 11:30:00,77.1,77.1,76.92,76.95,12600.0,56.9878,56.9878,56.8548,56.8769,12600.0
2013-08-05 11:35:00,76.95,76.95,76.76,76.83,46600.0,56.8769,56.8769,56.7365,56.7882,46600.0
2013-08-05 11:40:00,76.83,76.89,76.77,76.86,34200.0,56.7882,56.8326,56.7439,56.8104,34200.0
2013-08-05 11:45:00,76.86,76.87,76.78,76.81,14800.0,56.8104,56.8178,56.7513,56.7734,14800.0
2013-08-05 11:50:00,76.81,76.84,76.7,76.71,19800.0,56.7734,56.7956,56.6921,56.6995,19800.0
2013-08-05 11:55:00,76.73,76.83,76.72,76.8,24200.0,56.7143,56.7882,56.7069,56.7661,24200.0
2013-08-05 12:00:00,76.83,76.83,76.76,76.76,12200.0,56.7882,56.7882,56.7365,56.7365,12200.0
2013-08-05 12:05:00,76.77,76.79,76.64,76.7,19000.0,56.7439,56.7587,56.6478,56.6921,19000.0
2013-08-05 12:10:00,76.71,76.88,76.7,76.83,28600.0,56.6995,56.8252,56.6921,56.7882,28600.0
2013-08-05 12:15:00,76.84,76.99,76.84,76.98,29600.0,56.7956,56.9065,56.7956,56.8991,29600.0
2013-08-05 12:20:00,76.99,77.06,76.97,76.99,24400.0,56.9065,56.9582,56.8917,56.9065,24400.0
2013-08-05 12:25:00,77.02,77.02,76.97,76.98,22000.0,56.9287,56.9287,56.8917,56.8991,22000.0
2013-08-05 12:30:00,76.98,77.01,76.92,77.01,14600.0,56.8991,56.9213,56.8548,56.9213,14600.0
2013-08-05 12:35:00,77.0,77.0,76.83,76.86,14200.0,56.9139,56.9139,56.7882,56.8104,14200.0
2013-08-05 12:40:00,76.83,76.86,76.75,76.8,34800.0,56.7882,56.8104,56.7291,56.7661,34800.0
2013-08-05 12:45:00,76.81,76.82,76.75,76.77,3800.0,56.7734,56.7808,56.7291,56.7439,3800.0
2013-08-05 12:50:00,76.74,76.77,76.7,76.75,14000.0,56.7217,56.7439,56.6921,56.7291,14000.0
2013-08-05 12:55:00,76.77,76.78,76.71,76.75,7600.0,56.7439,56.7513,56.6995,56.7291,7600.0
2013-08-05 13:00:00,76.78,76.78,76.57,76.59,44400.0,56.7513,56.7513,56.5961,56.6108,44400.0
2013-08-05 13:05:00,76.58,76.59,76.46,76.5,29600.0,56.6034,56.6108,56.5147,56.5443,29600.0
2013-08-05 13:10:00,76.5,76.53,76.47,76.53,18600.0,56.5443,56.5665,56.5221,56.5665,18600.0
2013-08-05 13:15:00,76.54,76.6,76.54,76.58,17800.0,56.5739,56.6182,56.5739,56.6034,17800.0
2013-08-05 13:20:00,76.58,76.58,76.49,76.5,12800.0,56.6034,56.6034,56.5369,56.5443,12800.0
2013-08-05 13:25:00,76.52,76.52,76.48,76.5,11400.0,56.5591,56.5591,56.5295,56.5443,11400.0
2013-08-05 13:30:00,76.5,76.52,76.46,76.46,20800.0,56.5443,56.5591,56.5147,56.5147,20800.0
2013-08-05 13:35:00,76.46,76.46,76.36,76.42,18200.0,56.5147,56.5147,56.4408,56.4852,18200.0
2013-08-05 13:40:00,76.42,76.46,76.36,76.36,16400.0,56.4852,56.5147,56.4408,56.4408,16400.0
2013-08-05 13:45:00,76.39,76.51,76.36,76.47,52200.0,56.463,56.5517,56.4408,56.5221,52200.0
2013-08-05 13:50:00,76.52,76.58,76.52,76.58,11400.0,56.5591,56.6034,56.5591,56.6034,11400.0
2013-08-05 13:55:00,76.59,76.76,76.59,76.7,27000.0,56.6108,56.7365,56.6108,56.6921,27000.0
2013-08-05 14:00:00,76.69,76.73,76.6,76.73,73400.0,56.6847,56.7143,56.6182,56.7143,73400.0
2013-08-05 14:05:00,76.72,76.79,76.72,76.72,23000.0,56.7069,56.7587,56.7069,56.7069,23000.0
2013-08-05 14:10:00,76.75,76.84,76.74,76.83,15600.0,56.7291,56.7956,56.7217,56.7882,15600.0
2013-08-05 14:15:00,76.82,76.83,76.75,76.78,15000.0,56.7808,56.7882,56.7291,56.7513,15000.0
2013-08-05 14:20:00,76.78,76.83,76.75,76.81,22200.0,56.7513,56.7882,56.7291,56.7734,22200.0
2013-08-05 14:25:00,76.8,76.89,76.78,76.89,19400.0,56.7661,56.8326,56.7513,56.8326,19400.0
2013-08-05 14:30:00,76.88,76.92,76.87,76.88,11200.0,56.8252,56.8548,56.8178,56.8252,11200.0
2013-08-05 14:35:00,76.88,76.9,76.85,76.89,27600.0,56.8252,56.84,56.803,56.8326,27600.0
2013-08-05 14:40:00,76.89,76.91,76.87,76.89,15400.0,56.8326,56.8474,56.8178,56.8326,15400.0
2013-08-05 14:45:00,76.9,76.94,76.86,76.94,21600.0,56.84,56.8695,56.8104,56.8695,21600.0
2013-08-05 14:50:00,76.94,76.98,76.91,76.92,27800.0,56.8695,56.8991,56.8474,56.8548,27800.0
2013-08-05 14:55:00,76.92,77.1,76.92,77.03,38200.0,56.8548,56.9878,56.8548,56.9361,38200.0
2013-08-05 15:00:00,77.03,77.05,77.0,77.01,18000.0,56.9361,56.9508,56.9139,56.9213,18000.0
2013-08-05 15:05:00,77.02,77.07,77.01,77.04,22200.0,56.9287,56.9656,56.9213,56.9434,22200.0
2013-08-05 15:10:00,77.04,77.07,77.01,77.07,19400.0,56.9434,56.9656,56.9213,56.9656,19400.0
2013-08-05 15:15:00,77.07,77.08,77.02,77.05,25800.0,56.9656,56.973,56.9287,56.9508,25800.0
2013-08-05 15:20:00,77.04,77.08,76.95,76.97,31800.0,56.9434,56.973,56.8769,56.8917,31800.0
2013-08-05 15:25:00,76.97,77.1,76.97,77.08,28600.0,56.8917,56.9878,56.8917,56.973,28600.0
2013-08-05 15:30:00,77.07,77.09,77.03,77.05,27600.0,56.9656,56.9804,56.9361,56.9508,27600.0
2013-08-05 15:35:00,77.06,77.09,77.04,77.07,30400.0,56.9582,56.9804,56.9434,56.9656,30400.0
2013-08-05 15:40:00,77.07,77.08,77.05,77.05,31600.0,56.9656,56.973,56.9508,56.9508,31600.0
2013-08-05 15:45:00,77.06,77.07,76.97,76.97,43600.0,56.9582,56.9656,56.8917,56.8917,43600.0
2013-08-05 15:50:00,76.99,77.03,76.89,76.95,58800.0,56.9065,56.9361,56.8326,56.8769,58800.0
2013-08-05 15:55:00,76.96,77.1,76.95,77.08,150400.0,56.8843,56.9878,56.8769,56.973,150400.0
2013-08-06 09:30:00,77.05,77.35,76.92,77.34,86800.0,56.9508,57.1726,56.8548,57.1652,86800.0
2013-08-06 09:35:00,77.38,77.46,77.06,77.07,68200.0,57.1948,57.2539,56.9582,56.9656,68200.0
2013-08-06 09:40:00,77.06,77.08,76.95,77.06,37000.0,56.9582,56.973,56.8769,56.9582,37000.0
2013-08-06 09:45:00,77.06,77.07,76.75,76.8,50800.0,56.9582,56.9656,56.7291,56.7661,50800.0
2013-08-06 09:50:00,76.8,76.82,76.6,76.71,57200.0,56.7661,56.7808,56.6182,56.6995,57200.0
2013-08-06 09:55:00,76.71,76.78,76.64,76.78,33400.0,56.6995,56.7513,56.6478,56.7513,33400.0
2013-08-06 10:00:00,76.72,76.73,76.53,76.56,95400.0,56.7069,56.7143,56.5665,56.5887,95400.0
2013-08-06 10:05:00,76.56,76.61,76.41,76.51,86200.0,56.5887,56.6256,56.4778,56.5517,86200.0
2013-08-06 10:10:00,76.47,76.58,76.42,76.54,66200.0,56.5221,56.6034,56.4852,56.5739,66200.0
2013-08-06 10:15:00,76.58,76.82,76.49,76.76,39200.0,56.6034,56.7808,56.5369,56.7365,39200.0
2013-08-06 10:20:00,76.76,76.81,76.58,76.58,33400.0,56.7365,56.7734,56.6034,56.6034,33400.0
2013-08-06 10:25:00,76.58,76.78,76.46,76.46,56600.0,56.6034,56.7513,56.5147,56.5147,56600.0
2013-08-06 10:30:00,76.45,76.45,76.33,76.4,47400.0,56.5074,56.5074,56.4187,56.4704,47400.0
2013-08-06 10:35:00,76.41,76.41,76.07,76.13,163200.0,56.4778,56.4778,56.2265,56.2708,163200.0
2013-08-06 10:40:00,76.13,76.25,76.0,76.0,136600.0,56.2708,56.3595,56.1747,56.1747,136600.0
2013-08-06 10:45:00,76.06,76.26,76.01,76.22,76000.0,56.2191,56.3669,56.1821,56.3374,76000.0
2013-08-06 10:50:00,76.16,76.3,76.16,76.22,30200.0,56.293,56.3965,56.293,56.3374,30200.0
2013-08-06 10:55:00,76.22,76.28,76.13,76.14,36400.0,56.3374,56.3817,56.2708,56.2782,36400.0
2013-08-06 11:00:00,76.14,76.28,76.14,76.19,70400.0,56.2782,56.3817,56.2782,56.3152,70400.0
2013-08-06 11:05:00,76.17,76.25,76.11,76.23,76800.0,56.3004,56.3595,56.256,56.3447,76800.0
2013-08-06 11:10:00,76.23,76.44,76.2,76.44,38200.0,56.3447,56.5,56.3226,56.5,38200.0
2013-08-06 11:15:00,76.42,76.48,76.35,76.38,28400.0,56.4852,56.5295,56.4334,56.4556,28400.0
2013-08-06 11:20:00,76.38,76.48,76.38,76.41,42200.0,56.4556,56.5295,56.4556,56.4778,42200.0
2013-08-06 11:25:00,76.43,76.49,76.41,76.44,59400.0,56.4926,56.5369,56.4778,56.5,59400.0
2013-08-06 11:30:00,76.45,76.56,76.42,76.56,28200.0,56.5074,56.5887,56.4852,56.5887,28200.0
2013-08-06 11:35:00,76.56,76.56,76.3,76.33,30000.0,56.5887,56.5887,56.3965,56.4187,30000.0
2013-08-06 11:40:00,76.31,76.41,76.29,76.41,50400.0,56.4039,56.4778,56.3891,56.4778,50400.0
2013-08-06 11:45:00,76.39,76.47,76.36,76.38,48400.0,56.463,56.5221,56.4408,56.4556,48400.0
2013-08-06 11:50:00,76.38,76.38,76.16,76.22,15800.0,56.4556,56.4556,56.293,56.3374,15800.0
2013-08-06 11:55:00,76.2,76.23,76.08,76.13,21000.0,56.3226,56.3447,56.2339,56.2708,21000.0
2013-08-06 12:00:00,76.13,76.21,76.11,76.16,34600.0,56.2708,56.33,56.256,56.293,34600.0
2013-08-06 12:05:00,76.19,76.19,76.11,76.18,23000.0,56.3152,56.3152,56.256,56.3078,23000.0
2013-08-06 12:10:00,76.18,76.19,76.13,76.15,19400.0,56.3078,56.3152,56.2708,56.2856,19400.0
2013-08-06 12:15:00,76.12,76.2,76.08,76.14,25600.0,56.2634,56.3226,56.2339,56.2782,25600.0
2013-08-06 12:20:00,76.15,76.19,76.14,76.17,12800.0,56.2856,56.3152,56.2782,56.3004,12800.0
2013-08-06 12:25:00,76.16,76.17,76.13,76.17,20800.0,56.293,56.3004,56.2708,56.3004,20800.0
2013-08-06 12:30:00,76.21,76.26,76.17,76.17,27400.0,56.33,56.3669,56.3004,56.3004,27400.0
2013-08-06 12:35:00,76.15,76.16,76.08,76.13,31200.0,56.2856,56.293,56.2339,56.2708,31200.0
2013-08-06 12:40:00,76.14,76.23,76.04,76.21,27600.0,56.2782,56.3447,56.2043,56.33,27600.0
2013-08-06 12:45:00,76.19,76.2,76.08,76.2,22000.0,56.3152,56.3226,56.2339,56.3226,22000.0
2013-08-06 12:50:00,76.2,76.25,76.11,76.23,28800.0,56.3226,56.3595,56.256,56.3447,28800.0
2013-08-06 12:55:00,76.23,76.23,76.13,76.16,17600.0,56.3447,56.3447,56.2708,56.293,17600.0
2013-08-06 13:00:00,76.14,76.14,75.97,76.13,62600.0,56.2782,56.2782,56.1526,56.2708,62600.0
2013-08-06 13:05:00,76.11,76.24,76.1,76.21,10600.0,56.256,56.3521,56.2487,56.33,10600.0
2013-08-06 13:10:00,76.21,76.25,76.17,76.17,13200.0,56.33,56.3595,56.3004,56.3004,13200.0
2013-08-06 13:15:00,76.19,76.38,76.17,76.28,46200.0,56.3152,56.4556,56.3004,56.3817,46200.0
2013-08-06 13:20:00,76.26,76.33,76.23,76.24,23400.0,56.3669,56.4187,56.3447,56.3521,23400.0
2013-08-06 13:25:00,76.24,76.27,76.03,76.03,53800.0,56.3521,56.3743,56.1969,56.1969,53800.0
2013-08-06 13:30:00,76.03,76.09,75.88,75.89,52200.0,56.1969,56.2413,56.086,56.0934,52200.0
2013-08-06 13:35:00,75.92,75.92,75.8,75.81,43600.0,56.1156,56.1156,56.0269,56.0343,43600.0
2013-08-06 13:40:00,75.81,75.82,75.77,75.82,41800.0,56.0343,56.0417,56.0047,56.0417,41800.0
2013-08-06 13:45:00,75.8,75.81,75.68,75.69,33200.0,56.0269,56.0343,55.9382,55.9456,33200.0
2013-08-06 13:50:00,75.69,75.84,75.66,75.75,39400.0,55.9456,56.0565,55.9234,55.99,39400.0
2013-08-06 13:55:00,75.76,75.95,75.75,75.92,29000.0,55.9973,56.1378,55.99,56.1156,29000.0
2013-08-06 14:00:00,75.92,76.09,75.92,76.05,60000.0,56.1156,56.2413,56.1156,56.2117,60000.0
2013-08-06 14:05:00,76.04,76.07,75.92,76.07,53200.0,56.2043,56.2265,56.1156,56.2265,53200.0
2013-08-06 14:10:00,76.08,76.11,75.96,76.0,58800.0,56.2339,56.256,56.1452,56.1747,58800.0
2013-08-06 14:15:00,76.0,76.03,75.89,75.98,46400.0,56.1747,56.1969,56.0934,56.16,46400.0
2013-08-06 14:20:00,75.99,76.2,75.97,76.2,49800.0,56.1673,56.3226,56.1526,56.3226,49800.0
2013-08-06 14:25:00,76.18,76.3,76.18,76.27,53800.0,56.3078,56.3965,56.3078,56.3743,53800.0
2013-08-06 14:30:00,76.28,76.28,76.2,76.24,58200.0,56.3817,56.3817,56.3226,56.3521,58200.0
2013-08-06 14:35:00,76.24,76.3,76.14,76.14,47400.0,56.3521,56.3965,56.2782,56.2782,47400.0
2013-08-06 14:40:00,76.14,76.25,76.03,76.05,65400.0,56.2782,56.3595,56.1969,56.2117,65400.0
2013-08-06 14:45:00,76.03,76.25,76.02,76.11,66000.0,56.1969,56.3595,56.1895,56.256,66000.0
2013-08-06 14:50:00,76.12,76.34,76.08,76.24,81400.0,56.2634,56.426,56.2339,56.3521,81400.0
2013-08-06 14:55:00,76.24,76.33,76.23,76.33,39800.0,56.3521,56.4187,56.3447,56.4187,39800.0
2013-08-06 15:00:00,76.32,76.38,76.26,76.28,56000.0,56.4113,56.4556,56.3669,56.3817,56000.0
2013-08-06 15:05:00,76.28,76.49,76.28,76.48,98200.0,56.3817,56.5369,56.3817,56.5295,98200.0
2013-08-06 15:10:00,76.49,76.56,76.44,76.55,57000.0,56.5369,56.5887,56.5,56.5813,57000.0
2013-08-06 15:15:00,76.56,76.64,76.56,76.63,99000.0,56.5887,56.6478,56.5887,56.6404,99000.0
2013-08-06 15:20:00,76.63,76.78,76.61,76.72,78000.0,56.6404,56.7513,56.6256,56.7069,78000.0
2013-08-06 15:25:00,76.71,76.83,76.71,76.81,64800.0,56.6995,56.7882,56.6995,56.7734,64800.0
2013-08-06 15:30:00,76.81,76.82,76.54,76.57,76200.0,56.7734,56.7808,56.5739,56.5961,76200.0
2013-08-06 15:35:00,76.56,76.71,76.46,76.71,215200.0,56.5887,56.6995,56.5147,56.6995,215200.0
2013-08-06 15:40:00,76.71,76.87,76.65,76.66,91400.0,56.6995,56.8178,56.6552,56.6626,91400.0
2013-08-06 15:45:00,76.64,76.82,76.64,76.81,97200.0,56.6478,56.7808,56.6478,56.7734,97200.0
2013-08-06 15:50:00,76.81,76.83,76.76,76.76,134200.0,56.7734,56.7882,56.7365,56.7365,134200.0
2013-08-06 15:55:00,76.78,76.84,76.58,76.66,248200.0,56.7513,56.7956,56.6034,56.6626,248200.0
2013-08-07 09:30:00,80.49,80.74,79.55,79.91,855000.0,59.4935,59.6783,58.7987,59.0648,855000.0
2013-08-07 09:35:00,79.96,80.29,79.91,80.14,578000.0,59.1017,59.3457,59.0648,59.2348,578000.0
2013-08-07 09:40:00,80.13,80.25,79.5,79.69,235600.0,59.2274,59.3161,58.7617,58.9022,235600.0
2013-08-07 09:45:00,79.69,80.06,79.61,80.03,486000.0,58.9022,59.1757,58.843,59.1535,486000.0
2013-08-07 09:50:00,80.01,80.05,78.81,79.25,304400.0,59.1387,59.1683,58.2517,58.5769,304400.0
2013-08-07 09:55:00,79.23,79.61,79.2,79.57,210000.0,58.5622,58.843,58.54,58.8135,210000.0
2013-08-07 10:00:00,79.57,79.58,79.32,79.39,304600.0,58.8135,58.8209,58.6287,58.6804,304600.0
2013-08-07 10:05:00,79.37,79.46,78.75,78.94,247600.0,58.6656,58.7322,58.2074,58.3478,247600.0
2013-08-07 10:10:00,78.91,79.01,78.64,78.85,113400.0,58.3256,58.3996,58.1261,58.2813,113400.0
2013-08-07 10:15:00,78.89,79.11,78.76,79.0,214200.0,58.3109,58.4735,58.2148,58.3922,214200.0
2013-08-07 10:20:00,79.0,79.12,78.94,79.0,105800.0,58.3922,58.4809,58.3478,58.3922,105800.0
2013-08-07 10:25:00,78.99,79.0,78.67,78.71,140600.0,58.3848,58.3922,58.1482,58.1778,140600.0
2013-08-07 10:30:00,78.67,78.74,78.34,78.45,122800.0,58.1482,58.2,57.9043,57.9856,122800.0
2013-08-07 10:35:00,78.5,78.51,78.11,78.13,143800.0,58.0226,58.03,57.7343,57.7491,143800.0
2013-08-07 10:40:00,78.14,78.14,77.83,77.89,120400.0,57.7565,57.7565,57.5274,57.5717,120400.0
2013-08-07 10:45:00,77.89,78.19,77.86,78.13,225600.0,57.5717,57.7935,57.5495,57.7491,225600.0
2013-08-07 10:50:00,78.12,78.18,77.79,77.85,209600.0,57.7417,57.7861,57.4978,57.5422,209600.0
2013-08-07 10:55:00,77.87,78.02,77.83,77.89,134600.0,57.5569,57.6678,57.5274,57.5717,134600.0
2013-08-07 11:00:00,77.83,78.08,77.64,78.05,301200.0,57.5274,57.7122,57.3869,57.69,301200.0
2013-08-07 11:05:00,78.07,78.38,78.0,78.22,166600.0,57.7048,57.9339,57.653,57.8156,166600.0
2013-08-07 11:10:00,78.19,78.25,78.15,78.2,61000.0,57.7935,57.8378,57.7639,57.8009,61000.0
2013-08-07 11:15:00,78.19,78.19,77.83,77.89,126400.0,57.7935,57.7935,57.5274,57.5717,126400.0
2013-08-07 11:20:00,77.86,77.93,77.68,77.92,51000.0,57.5495,57.6013,57.4165,57.5939,51000.0
2013-08-07 11:25:00,77.92,78.07,77.89,77.95,67800.0,57.5939,57.7048,57.5717,57.6161,67800.0
2013-08-07 11:30:00,77.95,78.07,77.91,77.98,51200.0,57.6161,57.7048,57.5865,57.6382,51200.0
2013-08-07 11:35:00,77.97,78.03,77.89,77.92,44400.0,57.6308,57.6752,57.5717,57.5939,44400.0
2013-08-07 11:40:00,77.92,78.17,77.89,78.08,63200.0,57.5939,57.7787,57.5717,57.7122,63200.0
2013-08-07 11:45:00,78.08,78.14,78.03,78.14,33400.0,57.7122,57.7565,57.6752,57.7565,33400.0
2013-08-07 11:50:00,78.15,78.38,78.15,78.36,49400.0,57.7639,57.9339,57.7639,57.9191,49400.0
2013-08-07 11:55:00,78.36,78.55,78.36,78.54,87000.0,57.9191,58.0596,57.9191,58.0522,87000.0
2013-08-07 12:00:00,78.54,78.72,78.47,78.7,82400.0,58.0522,58.1852,58.0004,58.1704,82400.0
2013-08-07 12:05:00,78.72,78.72,78.43,78.5,162800.0,58.1852,58.1852,57.9709,58.0226,162800.0
2013-08-07 12:10:00,78.48,78.55,78.33,78.52,27800.0,58.0078,58.0596,57.8969,58.0374,27800.0
2013-08-07 12:15:00,78.48,78.53,78.43,78.52,23600.0,58.0078,58.0448,57.9709,58.0374,23600.0
2013-08-07 12:20:00,78.51,78.54,78.42,78.44,18000.0,58.03,58.0522,57.9635,57.9782,18000.0
2013-08-07 12:25:00,78.44,78.44,78.17,78.24,30800.0,57.9782,57.9782,57.7787,57.8304,30800.0
2013-08-07 12:30:00,78.22,78.24,78.17,78.22,28600.0,57.8156,57.8304,57.7787,57.8156,28600.0
2013-08-07 12:35:00,78.23,78.31,78.22,78.26,132000.0,57.823,57.8822,57.8156,57.8452,132000.0
2013-08-07 12:40:00,78.25,78.27,78.22,78.26,21200.0,57.8378,57.8526,57.8156,57.8452,21200.0
2013-08-07 12:45:00,78.25,78.38,78.25,78.34,44400.0,57.8378,57.9339,57.8378,57.9043,44400.0
2013-08-07 12:50:00,78.33,78.35,78.22,78.22,34600.0,57.8969,57.9117,57.8156,57.8156,34600.0
2013-08-07 12:55:00,78.23,78.27,78.14,78.2,59200.0,57.823,57.8526,57.7565,57.8009,59200.0
2013-08-07 13:00:00,78.2,78.26,78.17,78.23,28400.0,57.8009,57.8452,57.7787,57.823,28400.0
2013-08-07 13:05:00,78.22,78.26,78.21,78.21,60800.0,57.8156,57.8452,57.8082,57.8082,60800.0
2013-08-07 13:10:00,78.2,78.24,78.1,78.1,36800.0,57.8009,57.8304,57.7269,57.7269,36800.0
2013-08-07 13:15:00,78.1,78.32,78.1,78.27,98600.0,57.7269,57.8895,57.7269,57.8526,98600.0
2013-08-07 13:20:00,78.28,78.3,78.14,78.14,18400.0,57.86,57.8748,57.7565,57.7565,18400.0
2013-08-07 13:25:00,78.14,78.36,78.13,78.3,27600.0,57.7565,57.9191,57.7491,57.8748,27600.0
2013-08-07 13:30:00,78.27,78.33,78.25,78.25,23400.0,57.8526,57.8969,57.8378,57.8378,23400.0
2013-08-07 13:35:00,78.25,78.28,78.11,78.2,27800.0,57.8378,57.86,57.7343,57.8009,27800.0
2013-08-07 13:40:00,78.19,78.2,78.07,78.07,50000.0,57.7935,57.8009,57.7048,57.7048,50000.0
2013-08-07 13:45:00,78.08,78.09,77.94,77.95,34000.0,57.7122,57.7195,57.6087,57.6161,34000.0
2013-08-07 13:50:00,77.95,78.06,77.85,78.06,70200.0,57.6161,57.6974,57.5422,57.6974,70200.0
2013-08-07 13:55:00,78.05,78.2,78.04,78.18,40800.0,57.69,57.8009,57.6826,57.7861,40800.0
2013-08-07 14:00:00,78.17,78.24,78.12,78.17,44200.0,57.7787,57.8304,57.7417,57.7787,44200.0
2013-08-07 14:05:00,78.19,78.19,78.12,78.18,26600.0,57.7935,57.7935,57.7417,57.7861,26600.0
2013-08-07 14:10:00,78.17,78.27,78.17,78.22,72000.0,57.7787,57.8526,57.7787,57.8156,72000.0
2013-08-07 14:15:00,78.2,78.22,78.05,78.06,19800.0,57.8009,57.8156,57.69,57.6974,19800.0
2013-08-07 14:20:00,78.07,78.08,77.89,77.98,26200.0,57.7048,57.7122,57.5717,57.6382,26200.0
2013-08-07 14:25:00,77.98,78.05,77.98,78.03,20600.0,57.6382,57.69,57.6382,57.6752,20600.0
2013-08-07 14:30:00,78.03,78.06,77.91,77.94,46800.0,57.6752,57.6974,57.5865,57.6087,46800.0
2013-08-07 14:35:00,77.98,78.08,77.94,78.04,23800.0,57.6382,57.7122,57.6087,57.6826,23800.0
2013-08-07 14:40:00,78.07,78.11,77.99,78.0,29800.0,57.7048,57.7343,57.6456,57.653,29800.0
2013-08-07 14:45:00,77.97,78.07,77.95,78.07,31600.0,57.6308,57.7048,57.6161,57.7048,31600.0
2013-08-07 14:50:00,78.08,78.08,77.98,78.01,26400.0,57.7122,57.7122,57.6382,57.6604,26400.0
2013-08-07 14:55:00,78.01,78.06,77.98,78.01,24000.0,57.6604,57.6974,57.6382,57.6604,24000.0
2013-08-07 15:00:00,78.01,78.2,78.01,78.15,43600.0,57.6604,57.8009,57.6604,57.7639,43600.0
2013-08-07 15:05:00,78.14,78.14,78.0,78.03,31400.0,57.7565,57.7565,57.653,57.6752,31400.0
2013-08-07 15:10:00,78.03,78.13,78.02,78.06,36400.0,57.6752,57.7491,57.6678,57.6974,36400.0
2013-08-07 15:15:00,78.05,78.05,77.89,77.89,68800.0,57.69,57.69,57.5717,57.5717,68800.0
2013-08-07 15:20:00,77.9,78.02,77.9,78.0,77200.0,57.5791,57.6678,57.5791,57.653,77200.0
2013-08-07 15:25:00,77.99,78.09,77.99,78.09,88800.0,57.6456,57.7195,57.6456,57.7195,88800.0
2013-08-07 15:30:00,78.09,78.11,77.98,77.98,100200.0,57.7195,57.7343,57.6382,57.6382,100200.0
2013-08-07 15:35:00,77.97,78.13,77.95,78.12,87800.0,57.6308,57.7491,57.6161,57.7417,87800.0
2013-08-07 15:40:00,78.12,78.18,78.11,78.12,133800.0,57.7417,57.7861,57.7343,57.7417,133800.0
2013-08-07 15:45:00,78.11,78.17,78.11,78.13,99400.0,57.7343,57.7787,57.7343,57.7491,99400.0
2013-08-07 15:50:00,78.13,78.13,78.04,78.1,189400.0,57.7491,57.7491,57.6826,57.7269,189400.0
2013-08-07 15:55:00,78.09,78.21,78.04,78.11,219400.0,57.7195,57.8082,57.6826,57.7343,219400.0
2013-08-08 09:30:00,79.06,79.76,78.79,79.06,114800.0,58.4365,58.9539,58.2369,58.4365,114800.0
2013-08-08 09:35:00,79.06,79.66,79.06,79.57,60400.0,58.4365,58.88,58.4365,58.8135,60400.0
2013-08-08 09:40:00,79.6,80.13,79.6,79.7,225200.0,58.8356,59.2274,58.8356,58.9096,225200.0
2013-08-08 09:45:00,79.58,79.75,79.36,79.44,65000.0,58.8209,58.9465,58.6583,58.7174,65000.0
2013-08-08 09:50:00,79.44,79.48,79.1,79.38,50200.0,58.7174,58.747,58.4661,58.673,50200.0
2013-08-08 09:55:00,79.39,79.6,79.33,79.49,68000.0,58.6804,58.8356,58.6361,58.7543,68000.0
2013-08-08 10:00:00,79.54,79.61,79.42,79.43,53400.0,58.7913,58.843,58.7026,58.71,53400.0
2013-08-08 10:05:00,79.47,79.48,79.17,79.25,89200.0,58.7396,58.747,58.5178,58.5769,89200.0
2013-08-08 10:10:00,79.2,79.23,78.94,79.01,68400.0,58.54,58.5622,58.3478,58.3996,68400.0
2013-08-08 10:15:00,78.95,79.04,78.89,79.02,42000.0,58.3552,58.4217,58.3109,58.4069,42000.0
2013-08-08 10:20:00,79.03,79.08,78.92,78.95,46400.0,58.4143,58.4513,58.333,58.3552,46400.0
2013-08-08 10:25:00,78.95,79.13,78.91,78.91,53600.0,58.3552,58.4883,58.3256,58.3256,53600.0
2013-08-08 10:30:00,78.89,78.89,78.36,78.46,112800.0,58.3109,58.3109,57.9191,57.993,112800.0
2013-08-08 10:35:00,78.46,78.47,78.2,78.27,83200.0,57.993,58.0004,57.8009,57.8526,83200.0
2013-08-08 10:40:00,78.24,78.27,78.16,78.19,40800.0,57.8304,57.8526,57.7713,57.7935,40800.0
2013-08-08 10:45:00,78.2,78.3,78.17,78.28,55000.0,57.8009,57.8748,57.7787,57.86,55000.0
2013-08-08 10:50:00,78.26,78.49,78.26,78.42,66200.0,57.8452,58.0152,57.8452,57.9635,66200.0
2013-08-08 10:55:00,78.46,78.6,78.39,78.56,44600.0,57.993,58.0965,57.9413,58.0669,44600.0
2013-08-08 11:00:00,78.56,78.57,78.38,78.45,32000.0,58.0669,58.0743,57.9339,57.9856,32000.0
2013-08-08 11:05:00,78.47,78.47,78.24,78.24,86200.0,58.0004,58.0004,57.8304,57.8304,86200.0
2013-08-08 11:10:00,78.25,78.32,78.24,78.31,58200.0,57.8378,57.8895,57.8304,57.8822,58200.0
2013-08-08 11:15:00,78.31,78.36,78.26,78.32,36200.0,57.8822,57.9191,57.8452,57.8895,36200.0
2013-08-08 11:20:00,78.32,78.42,78.28,78.35,35000.0,57.8895,57.9635,57.86,57.9117,35000.0
2013-08-08 11:25:00,78.35,78.41,78.33,78.39,56200.0,57.9117,57.9561,57.8969,57.9413,56200.0
2013-08-08 11:30:00,78.39,78.44,78.33,78.36,66400.0,57.9413,57.9782,57.8969,57.9191,66400.0
2013-08-08 11:35:00,78.37,78.38,78.25,78.28,28600.0,57.9265,57.9339,57.8378,57.86,28600.0
2013-08-08 11:40:00,78.3,78.31,78.18,78.23,34200.0,57.8748,57.8822,57.7861,57.823,34200.0
2013-08-08 11:45:00,78.23,78.28,78.21,78.25,31000.0,57.823,57.86,57.8082,57.8378,31000.0
2013-08-08 11:50:00,78.24,78.36,78.24,78.35,29000.0,57.8304,57.9191,57.8304,57.9117,29000.0
2013-08-08 11:55:00,78.33,78.39,78.22,78.23,46400.0,57.8969,57.9413,57.8156,57.823,46400.0
2013-08-08 12:00:00,78.23,78.47,78.22,78.44,107800.0,57.823,58.0004,57.8156,57.9782,107800.0
2013-08-08 12:05:00,78.45,78.49,78.38,78.46,40400.0,57.9856,58.0152,57.9339,57.993,40400.0
2013-08-08 12:10:00,78.46,78.56,78.42,78.53,19000.0,57.993,58.0669,57.9635,58.0448,19000.0
2013-08-08 12:15:00,78.49,78.66,78.49,78.58,48800.0,58.0152,58.1409,58.0152,58.0817,48800.0
2013-08-08 12:20:00,78.59,78.67,78.58,78.63,89600.0,58.0891,58.1482,58.0817,58.1187,89600.0
2013-08-08 12:25:00,78.61,78.78,78.58,78.76,11200.0,58.1039,58.2296,58.0817,58.2148,11200.0
2013-08-08 12:30:00,78.76,78.89,78.74,78.85,48600.0,58.2148,58.3109,58.2,58.2813,48600.0
2013-08-08 12:35:00,78.84,79.03,78.84,79.0,43000.0,58.2739,58.4143,58.2739,58.3922,43000.0
2013-08-08 12:40:00,79.02,79.09,78.98,79.08,27600.0,58.4069,58.4587,58.3774,58.4513,27600.0
2013-08-08 12:45:00,79.08,79.11,79.04,79.06,67400.0,58.4513,58.4735,58.4217,58.4365,67400.0
2013-08-08 12:50:00,79.06,79.08,79.02,79.03,27000.0,58.4365,58.4513,58.4069,58.4143,27000.0
2013-08-08 12:55:00,79.04,79.09,79.04,79.07,23000.0,58.4217,58.4587,58.4217,58.4439,23000.0
2013-08-08 13:00:00,79.08,79.1,79.04,79.06,24000.0,58.4513,58.4661,58.4217,58.4365,24000.0
2013-08-08 13:05:00,79.09,79.09,78.96,78.96,22800.0,58.4587,58.4587,58.3626,58.3626,22800.0
2013-08-08 13:10:00,78.96,78.99,78.72,78.75,54400.0,58.3626,58.3848,58.1852,58.2074,54400.0
2013-08-08 13:15:00,78.75,78.98,78.71,78.81,77800.0,58.2074,58.3774,58.1778,58.2517,77800.0
2013-08-08 13:20:00,78.82,78.96,78.82,78.96,18800.0,58.2591,58.3626,58.2591,58.3626,18800.0
2013-08-08 13:25:00,78.99,79.08,78.94,79.08,15600.0,58.3848,58.4513,58.3478,58.4513,15600.0
2013-08-08 13:30:00,79.08,79.38,79.06,79.36,151800.0,58.4513,58.673,58.4365,58.6583,151800.0
2013-08-08 13:35:00,79.36,79.36,79.28,79.31,28400.0,58.6583,58.6583,58.5991,58.6213,28400.0
2013-08-08 13:40:00,79.31,79.46,79.27,79.43,92200.0,58.6213,58.7322,58.5917,58.71,92200.0
2013-08-08 13:45:00,79.42,79.49,79.28,79.3,161800.0,58.7026,58.7543,58.5991,58.6139,161800.0
2013-08-08 13:50:00,79.3,79.36,79.2,79.22,38600.0,58.6139,58.6583,58.54,58.5548,38600.0
2013-08-08 13:55:00,79.19,79.25,79.0,79.2,57600.0,58.5326,58.5769,58.3922,58.54,57600.0
2013-08-08 14:00:00,79.2,79.26,79.01,79.06,74600.0,58.54,58.5843,58.3996,58.4365,74600.0
2013-08-08 14:05:00,79.07,79.25,79.03,79.22,109600.0,58.4439,58.5769,58.4143,58.5548,109600.0
2013-08-08 14:10:00,79.2,79.2,79.03,79.08,76800.0,58.54,58.54,58.4143,58.4513,76800.0
2013-08-08 14:15:00,79.08,79.09,79.0,79.01,26800.0,58.4513,58.4587,58.3922,58.3996,26800.0
2013-08-08 14:20:00,79.01,79.03,78.92,78.92,47600.0,58.3996,58.4143,58.333,58.333,47600.0
2013-08-08 14:25:00,78.94,79.16,78.81,79.01,66400.0,58.3478,58.5104,58.2517,58.3996,66400.0
2013-08-08 14:30:00,79.0,79.32,78.98,79.23,63400.0,58.3922,58.6287,58.3774,58.5622,63400.0
2013-08-08 14:35:00,79.22,79.24,79.17,79.21,20000.0,58.5548,58.5696,58.5178,58.5474,20000.0
2013-08-08 14:40:00,79.22,79.23,79.11,79.16,36800.0,58.5548,58.5622,58.4735,58.5104,36800.0
2013-08-08 14:45:00,79.14,79.14,79.07,79.07,15600.0,58.4956,58.4956,58.4439,58.4439,15600.0
2013-08-08 14:50:00,79.1,79.1,78.94,78.97,32200.0,58.4661,58.4661,58.3478,58.37,32200.0
2013-08-08 14:55:00,78.96,79.09,78.96,79.08,33600.0,58.3626,58.4587,58.3626,58.4513,33600.0
2013-08-08 15:00:00,79.09,79.11,79.01,79.06,28800.0,58.4587,58.4735,58.3996,58.4365,28800.0
2013-08-08 15:05:00,79.08,79.16,79.04,79.15,30400.0,58.4513,58.5104,58.4217,58.503,30400.0
2013-08-08 15:10:00,79.17,79.21,79.1,79.17,40600.0,58.5178,58.5474,58.4661,58.5178,40600.0
2013-08-08 15:15:00,79.19,79.29,79.17,79.25,43200.0,58.5326,58.6065,58.5178,58.5769,43200.0
2013-08-08 15:20:00,79.26,79.32,79.19,79.32,47200.0,58.5843,58.6287,58.5326,58.6287,47200.0
2013-08-08 15:25:00,79.32,79.32,79.17,79.27,39000.0,58.6287,58.6287,58.5178,58.5917,39000.0
2013-08-08 15:30:00,79.3,79.3,79.22,79.25,39800.0,58.6139,58.6139,58.5548,58.5769,39800.0
2013-08-08 15:35:00,79.25,79.28,79.21,79.24,32400.0,58.5769,58.5991,58.5474,58.5696,32400.0
2013-08-08 15:40:00,79.23,79.33,79.22,79.32,63000.0,58.5622,58.6361,58.5548,58.6287,63000.0
2013-08-08 15:45:00,79.3,79.33,79.25,79.3,55600.0,58.6139,58.6361,58.5769,58.6139,55600.0
2013-08-08 15:50:00,79.3,79.34,79.26,79.27,64600.0,58.6139,58.6435,58.5843,58.5917,64600.0
2013-08-08 15:55:00,79.27,79.41,79.27,79.29,168800.0,58.5917,58.6952,58.5917,58.6065,168800.0
2013-08-09 09:30:00,79.33,79.33,79.0,79.08,62200.0,58.6361,58.6361,58.3922,58.4513,62200.0
2013-08-09 09:35:00,79.08,79.54,79.01,79.54,26000.0,58.4513,58.7913,58.3996,58.7913,26000.0
2013-08-09 09:40:00,79.54,79.74,79.44,79.56,50400.0,58.7913,58.9391,58.7174,58.8061,50400.0
2013-08-09 09:45:00,79.54,79.69,79.5,79.58,59200.0,58.7913,58.9022,58.7617,58.8209,59200.0
2013-08-09 09:50:00,79.57,79.66,79.51,79.61,62200.0,58.8135,58.88,58.7691,58.843,62200.0
2013-08-09 09:55:00,79.61,79.66,79.51,79.6,28200.0,58.843,58.88,58.7691,58.8356,28200.0
2013-08-09 10:00:00,79.59,79.64,79.53,79.62,36200.0,58.8283,58.8652,58.7839,58.8504,36200.0
2013-08-09 10:05:00,79.62,79.62,79.25,79.51,123000.0,58.8504,58.8504,58.5769,58.7691,123000.0
2013-08-09 10:10:00,79.51,79.96,79.5,79.96,201800.0,58.7691,59.1017,58.7617,59.1017,201800.0
2013-08-09 10:15:00,79.93,79.99,79.51,79.61,35000.0,59.0796,59.1239,58.7691,58.843,35000.0
2013-08-09 10:20:00,79.6,79.65,79.49,79.65,33000.0,58.8356,58.8726,58.7543,58.8726,33000.0
2013-08-09 10:25:00,79.58,79.7,79.49,79.66,49000.0,58.8209,58.9096,58.7543,58.88,49000.0
2013-08-09 10:30:00,79.64,79.76,79.58,79.61,23200.0,58.8652,58.9539,58.8209,58.843,23200.0
2013-08-09 10:35:00,79.61,79.73,79.51,79.73,28600.0,58.843,58.9317,58.7691,58.9317,28600.0
2013-08-09 10:40:00,79.75,79.97,79.66,79.95,55400.0,58.9465,59.1091,58.88,59.0943,55400.0
2013-08-09 10:45:00,79.95,79.98,79.81,79.92,42000.0,59.0943,59.1165,58.9909,59.0722,42000.0
2013-08-09 10:50:00,79.91,79.96,79.72,79.8,42000.0,59.0648,59.1017,58.9243,58.9835,42000.0
2013-08-09 10:55:00,79.77,79.89,79.69,79.82,80400.0,58.9613,59.05,58.9022,58.9983,80400.0
2013-08-09 11:00:00,79.86,79.88,79.67,79.72,25000.0,59.0278,59.0426,58.8874,58.9243,25000.0
2013-08-09 11:05:00,79.69,79.79,79.57,79.69,33800.0,58.9022,58.9761,58.8135,58.9022,33800.0
2013-08-09 11:10:00,79.69,79.7,79.52,79.54,83600.0,58.9022,58.9096,58.7765,58.7913,83600.0
2013-08-09 11:15:00,79.52,79.64,79.42,79.53,73000.0,58.7765,58.8652,58.7026,58.7839,73000.0
2013-08-09 11:20:00,79.49,79.49,79.18,79.31,46800.0,58.7543,58.7543,58.5252,58.6213,46800.0
2013-08-09 11:25:00,79.27,79.47,79.23,79.39,47600.0,58.5917,58.7396,58.5622,58.6804,47600.0
2013-08-09 11:30:00,79.45,79.45,79.25,79.25,27000.0,58.7248,58.7248,58.5769,58.5769,27000.0
2013-08-09 11:35:00,79.25,79.5,79.25,79.43,41200.0,58.5769,58.7617,58.5769,58.71,41200.0
2013-08-09 11:40:00,79.44,79.57,79.4,79.46,35200.0,58.7174,58.8135,58.6878,58.7322,35200.0
2013-08-09 11:45:00,79.47,79.55,79.41,79.49,23600.0,58.7396,58.7987,58.6952,58.7543,23600.0
2013-08-09 11:50:00,79.49,79.64,79.4,79.49,40200.0,58.7543,58.8652,58.6878,58.7543,40200.0
2013-08-09 11:55:00,79.51,79.64,79.42,79.42,19200.0,58.7691,58.8652,58.7026,58.7026,19200.0
2013-08-09 12:00:00,79.44,79.46,79.37,79.43,36400.0,58.7174,58.7322,58.6656,58.71,36400.0
2013-08-09 12:05:00,79.44,79.47,79.36,79.46,38200.0,58.7174,58.7396,58.6583,58.7322,38200.0
2013-08-09 12:10:00,79.47,79.63,79.43,79.59,40000.0,58.7396,58.8578,58.71,58.8283,40000.0
2013-08-09 12:15:00,79.6,79.63,79.54,79.58,32800.0,58.8356,58.8578,58.7913,58.8209,32800.0
2013-08-09 12:20:00,79.58,79.69,79.52,79.52,15200.0,58.8209,58.9022,58.7765,58.7765,15200.0
2013-08-09 12:25:00,79.52,79.6,79.49,79.55,24200.0,58.7765,58.8356,58.7543,58.7987,24200.0
2013-08-09 12:30:00,79.56,79.67,79.53,79.67,20800.0,58.8061,58.8874,58.7839,58.8874,20800.0
2013-08-09 12:35:00,79.68,79.77,79.61,79.68,25600.0,58.8948,58.9613,58.843,58.8948,25600.0
2013-08-09 12:40:00,79.76,79.87,79.74,79.83,28200.0,58.9539,59.0352,58.9391,59.0057,28200.0
2013-08-09 12:45:00,79.88,79.93,79.86,79.89,11200.0,59.0426,59.0796,59.0278,59.05,11200.0
2013-08-09 12:50:00,79.86,79.89,79.72,79.72,34000.0,59.0278,59.05,58.9243,58.9243,34000.0
2013-08-09 12:55:00,79.7,79.72,79.64,79.67,12400.0,58.9096,58.9243,58.8652,58.8874,12400.0
2013-08-09 13:00:00,79.62,79.65,79.54,79.56,14200.0,58.8504,58.8726,58.7913,58.8061,14200.0
2013-08-09 13:05:00,79.54,79.61,79.51,79.58,51400.0,58.7913,58.843,58.7691,58.8209,51400.0
2013-08-09 13:10:00,79.61,79.61,79.53,79.56,53200.0,58.843,58.843,58.7839,58.8061,53200.0
2013-08-09 13:15:00,79.56,79.67,79.55,79.56,18600.0,58.8061,58.8874,58.7987,58.8061,18600.0
2013-08-09 13:20:00,79.56,79.72,79.56,79.64,33600.0,58.8061,58.9243,58.8061,58.8652,33600.0
2013-08-09 13:25:00,79.63,79.72,79.61,79.66,9400.0,58.8578,58.9243,58.843,58.88,9400.0
2013-08-09 13:30:00,79.67,79.75,79.64,79.65,30400.0,58.8874,58.9465,58.8652,58.8726,30400.0
2013-08-09 13:35:00,79.67,79.69,79.52,79.52,30400.0,58.8874,58.9022,58.7765,58.7765,30400.0
2013-08-09 13:40:00,79.53,79.58,79.43,79.58,58800.0,58.7839,58.8209,58.71,58.8209,58800.0
2013-08-09 13:45:00,79.57,79.66,79.46,79.53,19800.0,58.8135,58.88,58.7322,58.7839,19800.0
2013-08-09 13:50:00,79.51,79.61,79.47,79.61,19200.0,58.7691,58.843,58.7396,58.843,19200.0
2013-08-09 13:55:00,79.56,79.57,79.46,79.5,15600.0,58.8061,58.8135,58.7322,58.7617,15600.0
2013-08-09 14:00:00,79.52,79.67,79.48,79.49,31000.0,58.7765,58.8874,58.747,58.7543,31000.0
2013-08-09 14:05:00,79.49,79.54,79.39,79.48,41200.0,58.7543,58.7913,58.6804,58.747,41200.0
2013-08-09 14:10:00,79.46,79.58,79.46,79.55,25600.0,58.7322,58.8209,58.7322,58.7987,25600.0
2013-08-09 14:15:00,79.52,79.6,79.42,79.51,32400.0,58.7765,58.8356,58.7026,58.7691,32400.0
2013-08-09 14:20:00,79.51,79.54,79.45,79.53,43800.0,58.7691,58.7913,58.7248,58.7839,43800.0
2013-08-09 14:25:00,79.51,79.51,79.41,79.5,58600.0,58.7691,58.7691,58.6952,58.7617,58600.0
2013-08-09 14:30:00,79.5,79.56,79.46,79.49,14600.0,58.7617,58.8061,58.7322,58.7543,14600.0
2013-08-09 14:35:00,79.48,79.5,79.41,79.44,20800.0,58.747,58.7617,58.6952,58.7174,20800.0
2013-08-09 14:40:00,79.44,79.64,79.42,79.58,45000.0,58.7174,58.8652,58.7026,58.8209,45000.0
2013-08-09 14:45:00,79.56,79.65,79.52,79.65,24800.0,58.8061,58.8726,58.7765,58.8726,24800.0
2013-08-09 14:50:00,79.66,79.71,79.6,79.6,23800.0,58.88,58.917,58.8356,58.8356,23800.0
2013-08-09 14:55:00,79.63,79.69,79.52,79.69,24000.0,58.8578,58.9022,58.7765,58.9022,24000.0
2013-08-09 15:00:00,79.73,79.77,79.58,79.64,43200.0,58.9317,58.9613,58.8209,58.8652,43200.0
2013-08-09 15:05:00,79.67,79.79,79.64,79.67,42000.0,58.8874,58.9761,58.8652,58.8874,42000.0
2013-08-09 15:10:00,79.66,79.7,79.61,79.67,16400.0,58.88,58.9096,58.843,58.8874,16400.0
2013-08-09 15:15:00,79.67,79.78,79.67,79.77,27800.0,58.8874,58.9687,58.8874,58.9613,27800.0
2013-08-09 15:20:00,79.77,79.83,79.72,79.72,53800.0,58.9613,59.0057,58.9243,58.9243,53800.0
2013-08-09 15:25:00,79.74,79.79,79.64,79.65,39400.0,58.9391,58.9761,58.8652,58.8726,39400.0
2013-08-09 15:30:00,79.66,79.69,79.58,79.58,43000.0,58.88,58.9022,58.8209,58.8209,43000.0
2013-08-09 15:35:00,79.59,79.67,79.58,79.58,44400.0,58.8283,58.8874,58.8209,58.8209,44400.0
2013-08-09 15:40:00,79.58,79.66,79.55,79.55,49600.0,58.8209,58.88,58.7987,58.7987,49600.0
2013-08-09 15:45:00,79.56,79.6,79.45,79.47,76200.0,58.8061,58.8356,58.7248,58.7396,76200.0
2013-08-09 15:50:00,79.48,79.51,79.44,79.47,142200.0,58.747,58.7691,58.7174,58.7396,142200.0
2013-08-09 15:55:00,79.47,79.52,79.39,79.43,212600.0,58.7396,58.7765,58.6804,58.71,212600.0
2013-08-12 09:30:00,79.08,79.24,78.73,79.24,70800.0,58.4513,58.5696,58.1926,58.5696,70800.0
2013-08-12 09:35:00,79.24,79.42,79.12,79.38,75800.0,58.5696,58.7026,58.4809,58.673,75800.0
2013-08-12 09:40:00,79.42,79.97,79.42,79.69,50000.0,58.7026,59.1091,58.7026,58.9022,50000.0
2013-08-12 09:45:00,79.76,79.96,79.67,79.75,56200.0,58.9539,59.1017,58.8874,58.9465,56200.0
2013-08-12 09:50:00,79.81,79.97,79.72,79.86,81000.0,58.9909,59.1091,58.9243,59.0278,81000.0
2013-08-12 09:55:00,79.87,80.08,79.83,80.08,111200.0,59.0352,59.1904,59.0057,59.1904,111200.0
2013-08-12 10:00:00,80.08,80.23,80.0,80.0,93200.0,59.1904,59.3013,59.1313,59.1313,93200.0
2013-08-12 10:05:00,80.01,80.05,79.95,80.0,82200.0,59.1387,59.1683,59.0943,59.1313,82200.0
2013-08-12 10:10:00,80.01,80.03,79.84,79.85,92800.0,59.1387,59.1535,59.013,59.0204,92800.0
2013-08-12 10:15:00,79.86,79.92,79.7,79.77,90600.0,59.0278,59.0722,58.9096,58.9613,90600.0
2013-08-12 10:20:00,79.8,79.95,79.77,79.94,37000.0,58.9835,59.0943,58.9613,59.087,37000.0
2013-08-12 10:25:00,79.95,80.03,79.88,79.91,86200.0,59.0943,59.1535,59.0426,59.0648,86200.0
2013-08-12 10:30:00,79.94,80.0,79.79,79.84,69600.0,59.087,59.1313,58.9761,59.013,69600.0
2013-08-12 10:35:00,79.84,79.86,79.73,79.76,47000.0,59.013,59.0278,58.9317,58.9539,47000.0
2013-08-12 10:40:00,79.79,79.79,79.64,79.74,42800.0,58.9761,58.9761,58.8652,58.9391,42800.0
2013-08-12 10:45:00,79.77,79.77,79.45,79.47,73600.0,58.9613,58.9613,58.7248,58.7396,73600.0
2013-08-12 10:50:00,79.47,79.61,79.45,79.45,82800.0,58.7396,58.843,58.7248,58.7248,82800.0
2013-08-12 10:55:00,79.47,79.52,79.39,79.46,58200.0,58.7396,58.7765,58.6804,58.7322,58200.0
2013-08-12 11:00:00,79.46,79.7,79.46,79.67,39200.0,58.7322,58.9096,58.7322,58.8874,39200.0
2013-08-12 11:05:00,79.67,79.7,79.53,79.66,22400.0,58.8874,58.9096,58.7839,58.88,22400.0
2013-08-12 11:10:00,79.66,79.66,79.4,79.44,22800.0,58.88,58.88,58.6878,58.7174,22800.0
2013-08-12 11:15:00,79.47,79.53,79.28,79.36,31200.0,58.7396,58.7839,58.5991,58.6583,31200.0
2013-08-12 11:20:00,79.36,79.49,79.31,79.47,62000.0,58.6583,58.7543,58.6213,58.7396,62000.0
2013-08-12 11:25:00,79.49,79.74,79.49,79.71,55400.0,58.7543,58.9391,58.7543,58.917,55400.0
2013-08-12 11:30:00,79.71,79.82,79.68,79.78,38800.0,58.917,58.9983,58.8948,58.9687,38800.0
2013-08-12 11:35:00,79.78,79.81,79.66,79.68,22400.0,58.9687,58.9909,58.88,58.8948,22400.0
2013-08-12 11:40:00,79.65,79.84,79.63,79.81,49600.0,58.8726,59.013,58.8578,58.9909,49600.0
2013-08-12 11:45:00,79.78,79.78,79.63,79.63,14600.0,58.9687,58.9687,58.8578,58.8578,14600.0
2013-08-12 11:50:00,79.58,79.61,79.57,79.58,18800.0,58.8209,58.843,58.8135,58.8209,18800.0
2013-08-12 11:55:00,79.58,79.6,79.53,79.58,15000.0,58.8209,58.8356,58.7839,58.8209,15000.0
2013-08-12 12:00:00,79.59,79.69,79.59,79.67,19200.0,58.8283,58.9022,58.8283,58.8874,19200.0
2013-08-12 12:05:00,79.67,79.97,79.66,79.96,87200.0,58.8874,59.1091,58.88,59.1017,87200.0
2013-08-12 12:10:00,79.96,80.0,79.85,79.96,45000.0,59.1017,59.1313,59.0204,59.1017,45000.0
2013-08-12 12:15:00,79.91,79.99,79.91,79.96,11400.0,59.0648,59.1239,59.0648,59.1017,11400.0
2013-08-12 12:20:00,79.94,79.97,79.91,79.91,40000.0,59.087,59.1091,59.0648,59.0648,40000.0
2013-08-12 12:25:00,79.91,79.94,79.82,79.89,38800.0,59.0648,59.087,58.9983,59.05,38800.0
2013-08-12 12:30:00,79.87,79.88,79.71,79.78,67000.0,59.0352,59.0426,58.917,58.9687,67000.0
2013-08-12 12:35:00,79.74,79.77,79.67,79.67,19800.0,58.9391,58.9613,58.8874,58.8874,19800.0
2013-08-12 12:40:00,79.66,79.7,79.61,79.67,18600.0,58.88,58.9096,58.843,58.8874,18600.0
2013-08-12 12:45:00,79.69,79.78,79.66,79.77,12400.0,58.9022,58.9687,58.88,58.9613,12400.0
2013-08-12 12:50:00,79.8,79.85,79.77,79.83,25600.0,58.9835,59.0204,58.9613,59.0057,25600.0
2013-08-12 12:55:00,79.83,80.03,79.83,80.03,91800.0,59.0057,59.1535,59.0057,59.1535,91800.0
2013-08-12 13:00:00,80.07,80.14,79.7,79.92,161800.0,59.183,59.2348,58.9096,59.0722,161800.0
2013-08-12 13:05:00,79.9,79.93,79.85,79.88,26000.0,59.0574,59.0796,59.0204,59.0426,26000.0
2013-08-12 13:10:00,79.88,79.89,79.81,79.83,27200.0,59.0426,59.05,58.9909,59.0057,27200.0
2013-08-12 13:15:00,79.82,79.82,79.7,79.74,28200.0,58.9983,58.9983,58.9096,58.9391,28200.0
2013-08-12 13:20:00,79.73,79.76,79.67,79.67,38800.0,58.9317,58.9539,58.8874,58.8874,38800.0
2013-08-12 13:25:00,79.68,79.74,79.68,79.69,28200.0,58.8948,58.9391,58.8948,58.9022,28200.0
2013-08-12 13:30:00,79.71,79.72,79.64,79.72,18400.0,58.917,58.9243,58.8652,58.9243,18400.0
2013-08-12 13:35:00,79.73,79.75,79.7,79.71,16400.0,58.9317,58.9465,58.9096,58.917,16400.0
2013-08-12 13:40:00,79.71,79.8,79.71,79.8,33800.0,58.917,58.9835,58.917,58.9835,33800.0
2013-08-12 13:45:00,79.78,79.79,79.6,79.6,45000.0,58.9687,58.9761,58.8356,58.8356,45000.0
2013-08-12 13:50:00,79.58,79.59,79.46,79.52,34600.0,58.8209,58.8283,58.7322,58.7765,34600.0
2013-08-12 13:55:00,79.52,79.53,79.4,79.41,38600.0,58.7765,58.7839,58.6878,58.6952,38600.0
2013-08-12 14:00:00,79.41,79.44,79.33,79.39,29400.0,58.6952,58.7174,58.6361,58.6804,29400.0
2013-08-12 14:05:00,79.4,79.4,79.3,79.36,22400.0,58.6878,58.6878,58.6139,58.6583,22400.0
2013-08-12 14:10:00,79.37,79.38,79.28,79.28,13400.0,58.6656,58.673,58.5991,58.5991,13400.0
2013-08-12 14:15:00,79.28,79.32,79.26,79.3,12200.0,58.5991,58.6287,58.5843,58.6139,12200.0
2013-08-12 14:20:00,79.28,79.31,79.22,79.29,25600.0,58.5991,58.6213,58.5548,58.6065,25600.0
2013-08-12 14:25:00,79.28,79.29,79.23,79.25,146000.0,58.5991,58.6065,58.5622,58.5769,146000.0
2013-08-12 14:30:00,79.25,79.29,79.23,79.25,20600.0,58.5769,58.6065,58.5622,58.5769,20600.0
2013-08-12 14:35:00,79.26,79.26,79.15,79.2,23400.0,58.5843,58.5843,58.503,58.54,23400.0
2013-08-12 14:40:00,79.17,79.28,79.17,79.28,15400.0,58.5178,58.5991,58.5178,58.5991,15400.0
2013-08-12 14:45:00,79.3,79.3,79.22,79.26,26200.0,58.6139,58.6139,58.5548,58.5843,26200.0
2013-08-12 14:50:00,79.28,79.31,79.22,79.27,17800.0,58.5991,58.6213,58.5548,58.5917,17800.0
2013-08-12 14:55:00,79.27,79.29,79.2,79.25,26000.0,58.5917,58.6065,58.54,58.5769,26000.0
2013-08-12 15:00:00,79.25,79.33,79.22,79.25,40400.0,58.5769,58.6361,58.5548,58.5769,40400.0
2013-08-12 15:05:00,79.25,79.31,79.21,79.31,30600.0,58.5769,58.6213,58.5474,58.6213,30600.0
2013-08-12 15:10:00,79.31,79.5,79.31,79.48,32000.0,58.6213,58.7617,58.6213,58.747,32000.0
2013-08-12 15:15:00,79.48,79.51,79.33,79.36,24000.0,58.747,58.7691,58.6361,58.6583,24000.0
2013-08-12 15:20:00,79.39,79.45,79.35,79.42,19200.0,58.6804,58.7248,58.6509,58.7026,19200.0
2013-08-12 15:25:00,79.48,79.5,79.34,79.38,17800.0,58.747,58.7617,58.6435,58.673,17800.0
2013-08-12 15:30:00,79.37,79.53,79.36,79.5,42000.0,58.6656,58.7839,58.6583,58.7617,42000.0
2013-08-12 15:35:00,79.5,79.53,79.44,79.44,29400.0,58.7617,58.7839,58.7174,58.7174,29400.0
2013-08-12 15:40:00,79.44,79.58,79.44,79.46,54600.0,58.7174,58.8209,58.7174,58.7322,54600.0
2013-08-12 15:45:00,79.46,79.53,79.41,79.42,33200.0,58.7322,58.7839,58.6952,58.7026,33200.0
2013-08-12 15:50:00,79.42,79.46,79.39,79.41,42800.0,58.7026,58.7322,58.6804,58.6952,42800.0
2013-08-12 15:55:00,79.41,79.45,79.36,79.41,111400.0,58.6952,58.7248,58.6583,58.6952,111400.0
2013-08-13 09:30:00,79.5,79.58,79.36,79.4,37000.0,58.7617,58.8209,58.6583,58.6878,37000.0
2013-08-13 09:35:00,79.39,79.4,79.14,79.14,40600.0,58.6804,58.6878,58.4956,58.4956,40600.0
2013-08-13 09:40:00,79.11,79.16,78.9,79.13,39800.0,58.4735,58.5104,58.3183,58.4883,39800.0
2013-08-13 09:45:00,79.07,79.13,79.0,79.0,16000.0,58.4439,58.4883,58.3922,58.3922,16000.0
2013-08-13 09:50:00,78.98,79.02,78.86,78.96,25600.0,58.3774,58.4069,58.2887,58.3626,25600.0
2013-08-13 09:55:00,78.98,79.0,78.73,78.82,58800.0,58.3774,58.3922,58.1926,58.2591,58800.0
2013-08-13 10:00:00,78.81,78.81,78.61,78.65,43000.0,58.2517,58.2517,58.1039,58.1335,43000.0
2013-08-13 10:05:00,78.63,78.63,78.42,78.57,18800.0,58.1187,58.1187,57.9635,58.0743,18800.0
2013-08-13 10:10:00,78.54,78.6,78.48,78.55,20000.0,58.0522,58.0965,58.0078,58.0596,20000.0
2013-08-13 10:15:00,78.5,78.58,78.47,78.54,17400.0,58.0226,58.0817,58.0004,58.0522,17400.0
2013-08-13 10:20:00,78.54,78.56,78.44,78.44,13000.0,58.0522,58.0669,57.9782,57.9782,13000.0
2013-08-13 10:25:00,78.44,78.53,78.42,78.49,27800.0,57.9782,58.0448,57.9635,58.0152,27800.0
2013-08-13 10:30:00,78.49,78.57,78.4,78.57,44600.0,58.0152,58.0743,57.9487,58.0743,44600.0
2013-08-13 10:35:00,78.53,78.57,78.38,78.39,32000.0,58.0448,58.0743,57.9339,57.9413,32000.0
2013-08-13 10:40:00,78.4,78.8,78.4,78.76,101200.0,57.9487,58.2443,57.9487,58.2148,101200.0
2013-08-13 10:45:00,78.76,78.97,78.72,78.97,14400.0,58.2148,58.37,58.1852,58.37,14400.0
2013-08-13 10:50:00,78.95,78.97,78.67,78.67,16600.0,58.3552,58.37,58.1482,58.1482,16600.0
2013-08-13 10:55:00,78.71,78.74,78.62,78.66,15600.0,58.1778,58.2,58.1113,58.1409,15600.0
2013-08-13 11:00:00,78.71,78.84,78.67,78.8,20200.0,58.1778,58.2739,58.1482,58.2443,20200.0
2013-08-13 11:05:00,78.82,79.11,78.76,79.11,25800.0,58.2591,58.4735,58.2148,58.4735,25800.0
2013-08-13 11:10:00,79.06,79.1,78.79,78.97,26800.0,58.4365,58.4661,58.2369,58.37,26800.0
2013-08-13 11:15:00,78.92,79.0,78.82,78.99,12800.0,58.333,58.3922,58.2591,58.3848,12800.0
2013-08-13 11:20:00,79.02,79.02,78.82,78.89,21200.0,58.4069,58.4069,58.2591,58.3109,21200.0
2013-08-13 11:25:00,78.89,79.04,78.83,79.01,20200.0,58.3109,58.4217,58.2665,58.3996,20200.0
2013-08-13 11:30:00,79.0,79.06,78.97,79.05,23200.0,58.3922,58.4365,58.37,58.4291,23200.0
2013-08-13 11:35:00,79.07,79.11,78.98,79.03,12400.0,58.4439,58.4735,58.3774,58.4143,12400.0
2013-08-13 11:40:00,79.06,79.09,78.98,79.02,18400.0,58.4365,58.4587,58.3774,58.4069,18400.0
2013-08-13 11:45:00,78.98,79.05,78.89,78.9,56200.0,58.3774,58.4291,58.3109,58.3183,56200.0
2013-08-13 11:50:00,78.92,78.94,78.81,78.88,23800.0,58.333,58.3478,58.2517,58.3035,23800.0
2013-08-13 11:55:00,78.87,78.96,78.83,78.85,18600.0,58.2961,58.3626,58.2665,58.2813,18600.0
2013-08-13 12:00:00,78.85,78.93,78.8,78.93,20000.0,58.2813,58.3404,58.2443,58.3404,20000.0
2013-08-13 12:05:00,78.92,78.92,78.72,78.76,36000.0,58.333,58.333,58.1852,58.2148,36000.0
2013-08-13 12:10:00,78.76,78.79,78.75,78.78,11200.0,58.2148,58.2369,58.2074,58.2296,11200.0
2013-08-13 12:15:00,78.78,78.8,78.73,78.8,11800.0,58.2296,58.2443,58.1926,58.2443,11800.0
2013-08-13 12:20:00,78.81,78.89,78.79,78.89,31800.0,58.2517,58.3109,58.2369,58.3109,31800.0
2013-08-13 12:25:00,78.89,78.97,78.88,78.93,19400.0,58.3109,58.37,58.3035,58.3404,19400.0
2013-08-13 12:30:00,78.96,79.04,78.94,78.94,22600.0,58.3626,58.4217,58.3478,58.3478,22600.0
2013-08-13 12:35:00,78.95,79.04,78.92,79.02,17400.0,58.3552,58.4217,58.333,58.4069,17400.0
2013-08-13 12:40:00,79.02,79.12,79.01,79.12,23800.0,58.4069,58.4809,58.3996,58.4809,23800.0
2013-08-13 12:45:00,79.12,79.29,79.12,79.21,43000.0,58.4809,58.6065,58.4809,58.5474,43000.0
2013-08-13 12:50:00,79.24,79.39,79.24,79.34,30400.0,58.5696,58.6804,58.5696,58.6435,30400.0
2013-08-13 12:55:00,79.33,79.45,79.28,79.29,15600.0,58.6361,58.7248,58.5991,58.6065,15600.0
2013-08-13 13:00:00,79.27,79.31,79.23,79.27,8200.0,58.5917,58.6213,58.5622,58.5917,8200.0
2013-08-13 13:05:00,79.24,79.25,79.2,79.21,5000.0,58.5696,58.5769,58.54,58.5474,5000.0
2013-08-13 13:10:00,79.2,79.36,79.19,79.3,16000.0,58.54,58.6583,58.5326,58.6139,16000.0
2013-08-13 13:15:00,79.35,79.41,79.29,79.39,25800.0,58.6509,58.6952,58.6065,58.6804,25800.0
2013-08-13 13:20:00,79.41,79.45,79.33,79.33,11800.0,58.6952,58.7248,58.6361,58.6361,11800.0
2013-08-13 13:25:00,79.35,79.42,79.33,79.42,16400.0,58.6509,58.7026,58.6361,58.7026,16400.0
2013-08-13 13:30:00,79.42,79.47,79.38,79.39,42200.0,58.7026,58.7396,58.673,58.6804,42200.0
2013-08-13 13:35:00,79.41,79.42,79.3,79.37,11200.0,58.6952,58.7026,58.6139,58.6656,11200.0
2013-08-13 13:40:00,79.39,79.4,79.31,79.4,11000.0,58.6804,58.6878,58.6213,58.6878,11000.0
2013-08-13 13:45:00,79.39,79.42,79.3,79.36,28400.0,58.6804,58.7026,58.6139,58.6583,28400.0
2013-08-13 13:50:00,79.35,79.39,79.31,79.34,68600.0,58.6509,58.6804,58.6213,58.6435,68600.0
2013-08-13 13:55:00,79.33,79.42,79.31,79.39,16000.0,58.6361,58.7026,58.6213,58.6804,16000.0
2013-08-13 14:00:00,79.43,79.47,79.37,79.37,9600.0,58.71,58.7396,58.6656,58.6656,9600.0
2013-08-13 14:05:00,79.37,79.41,79.26,79.26,29600.0,58.6656,58.6952,58.5843,58.5843,29600.0
2013-08-13 14:10:00,79.26,79.28,79.2,79.24,21000.0,58.5843,58.5991,58.54,58.5696,21000.0
2013-08-13 14:15:00,79.25,79.25,79.2,79.22,13200.0,58.5769,58.5769,58.54,58.5548,13200.0
2013-08-13 14:20:00,79.24,79.29,79.19,79.21,12200.0,58.5696,58.6065,58.5326,58.5474,12200.0
2013-08-13 14:25:00,79.23,79.27,79.14,79.2,83600.0,58.5622,58.5917,58.4956,58.54,83600.0
2013-08-13 14:30:00,79.21,79.21,79.02,79.02,14600.0,58.5474,58.5474,58.4069,58.4069,14600.0
2013-08-13 14:35:00,79.0,79.04,78.89,78.92,22000.0,58.3922,58.4217,58.3109,58.333,22000.0
2013-08-13 14:40:00,78.91,79.13,78.91,79.11,21000.0,58.3256,58.4883,58.3256,58.4735,21000.0
2013-08-13 14:45:00,79.11,79.14,78.95,78.95,25800.0,58.4735,58.4956,58.3552,58.3552,25800.0
2013-08-13 14:50:00,78.98,79.1,78.97,79.1,15800.0,58.3774,58.4661,58.37,58.4661,15800.0
2013-08-13 14:55:00,79.08,79.08,79.0,79.07,10600.0,58.4513,58.4513,58.3922,58.4439,10600.0
2013-08-13 15:00:00,79.08,79.11,79.02,79.04,30000.0,58.4513,58.4735,58.4069,58.4217,30000.0
2013-08-13 15:05:00,79.05,79.1,78.98,79.05,34000.0,58.4291,58.4661,58.3774,58.4291,34000.0
2013-08-13 15:10:00,79.06,79.1,78.99,78.99,16000.0,58.4365,58.4661,58.3848,58.3848,16000.0
2013-08-13 15:15:00,79.0,79.06,78.98,79.06,21400.0,58.3922,58.4365,58.3774,58.4365,21400.0
2013-08-13 15:20:00,79.06,79.15,79.05,79.1,15800.0,58.4365,58.503,58.4291,58.4661,15800.0
2013-08-13 15:25:00,79.11,79.16,79.08,79.11,29000.0,58.4735,58.5104,58.4513,58.4735,29000.0
2013-08-13 15:30:00,79.11,79.24,79.11,79.24,22800.0,58.4735,58.5696,58.4735,58.5696,22800.0
2013-08-13 15:35:00,79.25,79.27,79.19,79.26,37200.0,58.5769,58.5917,58.5326,58.5843,37200.0
2013-08-13 15:40:00,79.27,79.28,79.17,79.19,36800.0,58.5917,58.5991,58.5178,58.5326,36800.0
2013-08-13 15:45:00,79.2,79.24,79.14,79.17,49000.0,58.54,58.5696,58.4956,58.5178,49000.0
2013-08-13 15:50:00,79.15,79.17,79.12,79.16,46400.0,58.503,58.5178,58.4809,58.5104,46400.0
2013-08-13 15:55:00,79.15,79.16,79.09,79.11,70800.0,58.503,58.5104,58.4587,58.4735,70800.0
2013-08-14 09:30:00,79.33,79.47,79.03,79.21,122000.0,58.6361,58.7396,58.4143,58.5474,122000.0
2013-08-14 09:35:00,79.15,79.22,79.0,79.04,40200.0,58.503,58.5548,58.3922,58.4217,40200.0
2013-08-14 09:40:00,79.01,79.11,78.78,78.79,37200.0,58.3996,58.4735,58.2296,58.2369,37200.0
2013-08-14 09:45:00,78.88,79.25,78.82,79.21,55600.0,58.3035,58.5769,58.2591,58.5474,55600.0
2013-08-14 09:50:00,79.29,79.29,79.2,79.24,9600.0,58.6065,58.6065,58.54,58.5696,9600.0
2013-08-14 09:55:00,79.27,79.27,79.14,79.17,9600.0,58.5917,58.5917,58.4956,58.5178,9600.0
2013-08-14 10:00:00,79.19,79.39,79.16,79.36,36000.0,58.5326,58.6804,58.5104,58.6583,36000.0
2013-08-14 10:05:00,79.36,79.4,79.26,79.4,53200.0,58.6583,58.6878,58.5843,58.6878,53200.0
2013-08-14 10:10:00,79.39,79.39,79.26,79.3,49800.0,58.6804,58.6804,58.5843,58.6139,49800.0
2013-08-14 10:15:00,79.3,79.34,79.08,79.24,53600.0,58.6139,58.6435,58.4513,58.5696,53600.0
2013-08-14 10:20:00,79.22,79.4,79.17,79.33,32200.0,58.5548,58.6878,58.5178,58.6361,32200.0
2013-08-14 10:25:00,79.36,79.45,79.26,79.32,23800.0,58.6583,58.7248,58.5843,58.6287,23800.0
2013-08-14 10:30:00,79.32,79.44,79.27,79.34,20400.0,58.6287,58.7174,58.5917,58.6435,20400.0
2013-08-14 10:35:00,79.34,79.34,79.11,79.16,30400.0,58.6435,58.6435,58.4735,58.5104,30400.0
2013-08-14 10:40:00,79.15,79.16,78.86,78.89,22000.0,58.503,58.5104,58.2887,58.3109,22000.0
2013-08-14 10:45:00,78.89,78.96,78.85,78.93,38600.0,58.3109,58.3626,58.2813,58.3404,38600.0
2013-08-14 10:50:00,78.96,78.99,78.91,78.94,15400.0,58.3626,58.3848,58.3256,58.3478,15400.0
2013-08-14 10:55:00,79.0,79.08,78.92,78.96,30000.0,58.3922,58.4513,58.333,58.3626,30000.0
2013-08-14 11:00:00,78.97,78.99,78.86,78.91,13800.0,58.37,58.3848,58.2887,58.3256,13800.0
2013-08-14 11:05:00,78.93,79.02,78.86,78.97,18200.0,58.3404,58.4069,58.2887,58.37,18200.0
2013-08-14 11:10:00,78.92,78.95,78.78,78.81,20000.0,58.333,58.3552,58.2296,58.2517,20000.0
2013-08-14 11:15:00,78.8,78.97,78.73,78.82,14800.0,58.2443,58.37,58.1926,58.2591,14800.0
2013-08-14 11:20:00,78.85,78.89,78.73,78.73,8400.0,58.2813,58.3109,58.1926,58.1926,8400.0
2013-08-14 11:25:00,78.72,78.86,78.67,78.72,118600.0,58.1852,58.2887,58.1482,58.1852,118600.0
2013-08-14 11:30:00,78.77,78.82,78.68,78.7,19000.0,58.2222,58.2591,58.1556,58.1704,19000.0
2013-08-14 11:35:00,78.7,78.82,78.66,78.72,22400.0,58.1704,58.2591,58.1409,58.1852,22400.0
2013-08-14 11:40:00,78.73,78.78,78.67,78.7,28000.0,58.1926,58.2296,58.1482,58.1704,28000.0
2013-08-14 11:45:00,78.69,78.83,78.69,78.76,50200.0,58.163,58.2665,58.163,58.2148,50200.0
2013-08-14 11:50:00,78.8,78.85,78.74,78.75,7000.0,58.2443,58.2813,58.2,58.2074,7000.0
2013-08-14 11:55:00,78.78,78.83,78.69,78.75,16200.0,58.2296,58.2665,58.163,58.2074,16200.0
2013-08-14 12:00:00,78.82,78.85,78.75,78.76,18800.0,58.2591,58.2813,58.2074,58.2148,18800.0
2013-08-14 12:05:00,78.74,78.79,78.65,78.65,13600.0,58.2,58.2369,58.1335,58.1335,13600.0
2013-08-14 12:10:00,78.67,78.81,78.64,78.72,21200.0,58.1482,58.2517,58.1261,58.1852,21200.0
2013-08-14 12:15:00,78.73,78.79,78.73,78.75,8600.0,58.1926,58.2369,58.1926,58.2074,8600.0
2013-08-14 12:20:00,78.75,78.76,78.6,78.61,16000.0,58.2074,58.2148,58.0965,58.1039,16000.0
2013-08-14 12:25:00,78.61,78.74,78.61,78.72,7800.0,58.1039,58.2,58.1039,58.1852,7800.0
2013-08-14 12:30:00,78.75,78.85,78.75,78.81,32800.0,58.2074,58.2813,58.2074,58.2517,32800.0
2013-08-14 12:35:00,78.81,78.89,78.81,78.89,22000.0,58.2517,58.3109,58.2517,58.3109,22000.0
2013-08-14 12:40:00,78.89,78.93,78.81,78.91,13800.0,58.3109,58.3404,58.2517,58.3256,13800.0
2013-08-14 12:45:00,78.94,78.94,78.78,78.82,9200.0,58.3478,58.3478,58.2296,58.2591,9200.0
2013-08-14 12:50:00,78.83,78.85,78.67,78.67,42400.0,58.2665,58.2813,58.1482,58.1482,42400.0
2013-08-14 12:55:00,78.7,78.75,78.68,78.69,11200.0,58.1704,58.2074,58.1556,58.163,11200.0
2013-08-14 13:00:00,78.69,78.71,78.6,78.69,21800.0,58.163,58.1778,58.0965,58.163,21800.0
2013-08-14 13:05:00,78.69,78.72,78.61,78.69,7200.0,58.163,58.1852,58.1039,58.163,7200.0
2013-08-14 13:10:00,78.67,78.67,78.5,78.54,36600.0,58.1482,58.1482,58.0226,58.0522,36600.0
2013-08-14 13:15:00,78.5,78.58,78.47,78.56,12400.0,58.0226,58.0817,58.0004,58.0669,12400.0
2013-08-14 13:20:00,78.58,78.6,78.49,78.53,12200.0,58.0817,58.0965,58.0152,58.0448,12200.0
2013-08-14 13:25:00,78.53,78.53,78.48,78.48,10800.0,58.0448,58.0448,58.0078,58.0078,10800.0
2013-08-14 13:30:00,78.45,78.45,78.27,78.27,39200.0,57.9856,57.9856,57.8526,57.8526,39200.0
2013-08-14 13:35:00,78.27,78.41,78.25,78.33,37000.0,57.8526,57.9561,57.8378,57.8969,37000.0
2013-08-14 13:40:00,78.33,78.39,78.27,78.29,25200.0,57.8969,57.9413,57.8526,57.8674,25200.0
2013-08-14 13:45:00,78.28,78.31,78.16,78.21,27800.0,57.86,57.8822,57.7713,57.8082,27800.0
2013-08-14 13:50:00,78.28,78.3,78.2,78.22,15000.0,57.86,57.8748,57.8009,57.8156,15000.0
2013-08-14 13:55:00,78.25,78.33,78.2,78.32,25000.0,57.8378,57.8969,57.8009,57.8895,25000.0
2013-08-14 14:00:00,78.32,78.38,78.26,78.26,27600.0,57.8895,57.9339,57.8452,57.8452,27600.0
2013-08-14 14:05:00,78.31,78.32,78.22,78.26,27600.0,57.8822,57.8895,57.8156,57.8452,27600.0
2013-08-14 14:10:00,78.29,78.32,78.15,78.2,25400.0,57.8674,57.8895,57.7639,57.8009,25400.0
2013-08-14 14:15:00,78.23,78.23,78.11,78.11,14600.0,57.823,57.823,57.7343,57.7343,14600.0
2013-08-14 14:20:00,78.11,78.18,78.06,78.13,60600.0,57.7343,57.7861,57.6974,57.7491,60600.0
2013-08-14 14:25:00,78.11,78.17,78.11,78.14,18000.0,57.7343,57.7787,57.7343,57.7565,18000.0
2013-08-14 14:30:00,78.15,78.21,78.14,78.21,11200.0,57.7639,57.8082,57.7565,57.8082,11200.0
2013-08-14 14:35:00,78.2,78.23,78.13,78.21,19600.0,57.8009,57.823,57.7491,57.8082,19600.0
2013-08-14 14:40:00,78.22,78.22,78.12,78.16,19200.0,57.8156,57.8156,57.7417,57.7713,19200.0
2013-08-14 14:45:00,78.17,78.35,78.16,78.31,22000.0,57.7787,57.9117,57.7713,57.8822,22000.0
2013-08-14 14:50:00,78.32,78.34,78.29,78.31,22400.0,57.8895,57.9043,57.8674,57.8822,22400.0
2013-08-14 14:55:00,78.32,78.34,78.26,78.3,16600.0,57.8895,57.9043,57.8452,57.8748,16600.0
2013-08-14 15:00:00,78.33,78.34,78.27,78.28,19800.0,57.8969,57.9043,57.8526,57.86,19800.0
2013-08-14 15:05:00,78.3,78.35,78.3,78.35,13600.0,57.8748,57.9117,57.8748,57.9117,13600.0
2013-08-14 15:10:00,78.35,78.43,78.29,78.42,21200.0,57.9117,57.9709,57.8674,57.9635,21200.0
2013-08-14 15:15:00,78.44,78.51,78.41,78.41,22800.0,57.9782,58.03,57.9561,57.9561,22800.0
2013-08-14 15:20:00,78.39,78.46,78.38,78.45,39800.0,57.9413,57.993,57.9339,57.9856,39800.0
2013-08-14 15:25:00,78.46,78.5,78.41,78.42,26800.0,57.993,58.0226,57.9561,57.9635,26800.0
2013-08-14 15:30:00,78.44,78.46,78.37,78.37,26400.0,57.9782,57.993,57.9265,57.9265,26400.0
2013-08-14 15:35:00,78.38,78.42,78.35,78.4,36200.0,57.9339,57.9635,57.9117,57.9487,36200.0
2013-08-14 15:40:00,78.42,78.42,78.27,78.27,67000.0,57.9635,57.9635,57.8526,57.8526,67000.0
2013-08-14 15:45:00,78.28,78.29,78.2,78.26,74000.0,57.86,57.8674,57.8009,57.8452,74000.0
2013-08-14 15:50:00,78.25,78.3,78.24,78.24,63600.0,57.8378,57.8748,57.8304,57.8304,63600.0
2013-08-14 15:55:00,78.24,78.28,78.2,78.21,130800.0,57.8304,57.86,57.8009,57.8082,130800.0
2013-08-15 09:30:00,77.77,77.77,77.17,77.21,77800.0,57.483,57.483,57.0395,57.0691,77800.0
2013-08-15 09:35:00,77.2,77.51,77.2,77.24,19000.0,57.0617,57.2908,57.0617,57.0913,19000.0
2013-08-15 09:40:00,77.28,77.88,77.28,77.74,25600.0,57.1208,57.5643,57.1208,57.4608,25600.0
2013-08-15 09:45:00,77.73,77.73,77.3,77.33,36200.0,57.4535,57.4535,57.1356,57.1578,36200.0
2013-08-15 09:50:00,77.29,77.4,77.14,77.19,25800.0,57.1282,57.2095,57.0174,57.0543,25800.0
2013-08-15 09:55:00,77.19,77.38,77.14,77.25,24600.0,57.0543,57.1948,57.0174,57.0987,24600.0
2013-08-15 10:00:00,77.27,77.58,77.26,77.58,27200.0,57.1134,57.3426,57.1061,57.3426,27200.0
2013-08-15 10:05:00,77.55,77.56,77.35,77.45,26400.0,57.3204,57.3278,57.1726,57.2465,26400.0
2013-08-15 10:10:00,77.42,77.54,77.33,77.44,34600.0,57.2243,57.313,57.1578,57.2391,34600.0
2013-08-15 10:15:00,77.39,77.64,77.36,77.58,14200.0,57.2021,57.3869,57.18,57.3426,14200.0
2013-08-15 10:20:00,77.62,77.8,77.57,77.8,13000.0,57.3721,57.5052,57.3352,57.5052,13000.0
2013-08-15 10:25:00,77.72,78.0,77.71,77.87,23800.0,57.4461,57.653,57.4387,57.5569,23800.0
2013-08-15 10:30:00,77.92,78.04,77.86,77.92,15200.0,57.5939,57.6826,57.5495,57.5939,15200.0
2013-08-15 10:35:00,77.86,77.99,77.82,77.99,22000.0,57.5495,57.6456,57.52,57.6456,22000.0
2013-08-15 10:40:00,77.95,77.95,77.81,77.94,22600.0,57.6161,57.6161,57.5126,57.6087,22600.0
2013-08-15 10:45:00,77.91,77.93,77.71,77.78,31800.0,57.5865,57.6013,57.4387,57.4904,31800.0
2013-08-15 10:50:00,77.76,77.87,77.73,77.8,25600.0,57.4756,57.5569,57.4535,57.5052,25600.0
2013-08-15 10:55:00,77.78,77.93,77.75,77.89,38000.0,57.4904,57.6013,57.4682,57.5717,38000.0
2013-08-15 11:00:00,77.91,78.11,77.91,77.94,31200.0,57.5865,57.7343,57.5865,57.6087,31200.0
2013-08-15 11:05:00,77.94,78.06,77.92,78.06,14200.0,57.6087,57.6974,57.5939,57.6974,14200.0
2013-08-15 11:10:00,78.04,78.3,78.04,78.21,33000.0,57.6826,57.8748,57.6826,57.8082,33000.0
2013-08-15 11:15:00,78.17,78.36,78.17,78.34,11400.0,57.7787,57.9191,57.7787,57.9043,11400.0
2013-08-15 11:20:00,78.3,78.5,78.29,78.41,13800.0,57.8748,58.0226,57.8674,57.9561,13800.0
2013-08-15 11:25:00,78.5,78.58,78.4,78.5,24800.0,58.0226,58.0817,57.9487,58.0226,24800.0
2013-08-15 11:30:00,78.55,78.66,78.55,78.66,15200.0,58.0596,58.1409,58.0596,58.1409,15200.0
2013-08-15 11:35:00,78.67,78.73,78.58,78.64,30600.0,58.1482,58.1926,58.0817,58.1261,30600.0
2013-08-15 11:40:00,78.67,78.88,78.64,78.83,32200.0,58.1482,58.3035,58.1261,58.2665,32200.0
2013-08-15 11:45:00,78.82,78.89,78.7,78.71,40400.0,58.2591,58.3109,58.1704,58.1778,40400.0
2013-08-15 11:50:00,78.7,78.7,78.49,78.53,28200.0,58.1704,58.1704,58.0152,58.0448,28200.0
2013-08-15 11:55:00,78.56,78.63,78.45,78.47,67000.0,58.0669,58.1187,57.9856,58.0004,67000.0
2013-08-15 12:00:00,78.49,78.6,78.47,78.56,36800.0,58.0152,58.0965,58.0004,58.0669,36800.0
2013-08-15 12:05:00,78.58,78.72,78.52,78.58,59600.0,58.0817,58.1852,58.0374,58.0817,59600.0
2013-08-15 12:10:00,78.57,78.7,78.57,78.65,9800.0,58.0743,58.1704,58.0743,58.1335,9800.0
2013-08-15 12:15:00,78.67,78.8,78.64,78.75,53800.0,58.1482,58.2443,58.1261,58.2074,53800.0
2013-08-15 12:20:00,78.75,78.75,78.54,78.57,11800.0,58.2074,58.2074,58.0522,58.0743,11800.0
2013-08-15 12:25:00,78.53,78.61,78.53,78.56,17800.0,58.0448,58.1039,58.0448,58.0669,17800.0
2013-08-15 12:30:00,78.54,78.61,78.5,78.5,16800.0,58.0522,58.1039,58.0226,58.0226,16800.0
2013-08-15 12:35:00,78.52,78.52,78.36,78.4,23200.0,58.0374,58.0374,57.9191,57.9487,23200.0
2013-08-15 12:40:00,78.37,78.42,78.33,78.37,20800.0,57.9265,57.9635,57.8969,57.9265,20800.0
2013-08-15 12:45:00,78.38,78.38,78.11,78.16,38000.0,57.9339,57.9339,57.7343,57.7713,38000.0
2013-08-15 12:50:00,78.16,78.21,78.08,78.2,33800.0,57.7713,57.8082,57.7122,57.8009,33800.0
2013-08-15 12:55:00,78.21,78.23,78.11,78.14,11200.0,57.8082,57.823,57.7343,57.7565,11200.0
2013-08-15 13:00:00,78.13,78.23,78.08,78.15,50200.0,57.7491,57.823,57.7122,57.7639,50200.0
2013-08-15 13:05:00,78.13,78.13,78.01,78.11,8800.0,57.7491,57.7491,57.6604,57.7343,8800.0
2013-08-15 13:10:00,78.07,78.11,77.89,78.04,16400.0,57.7048,57.7343,57.5717,57.6826,16400.0
2013-08-15 13:15:00,78.02,78.06,77.89,77.96,12600.0,57.6678,57.6974,57.5717,57.6235,12600.0
2013-08-15 13:20:00,77.92,78.06,77.86,77.92,28800.0,57.5939,57.6974,57.5495,57.5939,28800.0
2013-08-15 13:25:00,77.91,78.07,77.91,77.92,24200.0,57.5865,57.7048,57.5865,57.5939,24200.0
2013-08-15 13:30:00,77.91,78.0,77.85,78.0,7800.0,57.5865,57.653,57.5422,57.653,7800.0
2013-08-15 13:35:00,78.0,78.08,77.96,78.08,38600.0,57.653,57.7122,57.6235,57.7122,38600.0
2013-08-15 13:40:00,78.1,78.2,78.08,78.2,71400.0,57.7269,57.8009,57.7122,57.8009,71400.0
2013-08-15 13:45:00,78.2,78.32,78.2,78.29,28000.0,57.8009,57.8895,57.8009,57.8674,28000.0
2013-08-15 13:50:00,78.3,78.44,78.3,78.31,129800.0,57.8748,57.9782,57.8748,57.8822,129800.0
2013-08-15 13:55:00,78.33,78.41,78.25,78.4,47200.0,57.8969,57.9561,57.8378,57.9487,47200.0
2013-08-15 14:00:00,78.44,78.45,78.32,78.43,23600.0,57.9782,57.9856,57.8895,57.9709,23600.0
2013-08-15 14:05:00,78.41,78.44,78.19,78.19,19600.0,57.9561,57.9782,57.7935,57.7935,19600.0
2013-08-15 14:10:00,78.23,78.24,78.08,78.17,10600.0,57.823,57.8304,57.7122,57.7787,10600.0
2013-08-15 14:15:00,78.15,78.28,78.14,78.25,18600.0,57.7639,57.86,57.7565,57.8378,18600.0
2013-08-15 14:20:00,78.27,78.33,78.2,78.23,38400.0,57.8526,57.8969,57.8009,57.823,38400.0
2013-08-15 14:25:00,78.28,78.4,78.25,78.38,18200.0,57.86,57.9487,57.8378,57.9339,18200.0
2013-08-15 14:30:00,78.39,78.49,78.37,78.44,13000.0,57.9413,58.0152,57.9265,57.9782,13000.0
2013-08-15 14:35:00,78.44,78.51,78.42,78.42,6000.0,57.9782,58.03,57.9635,57.9635,6000.0
2013-08-15 14:40:00,78.44,78.53,78.44,78.44,111400.0,57.9782,58.0448,57.9782,57.9782,111400.0
2013-08-15 14:45:00,78.39,78.46,78.27,78.38,42200.0,57.9413,57.993,57.8526,57.9339,42200.0
2013-08-15 14:50:00,78.39,78.42,78.23,78.26,80400.0,57.9413,57.9635,57.823,57.8452,80400.0
2013-08-15 14:55:00,78.29,78.35,78.23,78.31,16600.0,57.8674,57.9117,57.823,57.8822,16600.0
2013-08-15 15:00:00,78.35,78.39,78.26,78.26,28200.0,57.9117,57.9413,57.8452,57.8452,28200.0
2013-08-15 15:05:00,78.25,78.42,78.25,78.34,15800.0,57.8378,57.9635,57.8378,57.9043,15800.0
2013-08-15 15:10:00,78.3,78.33,78.17,78.22,29800.0,57.8748,57.8969,57.7787,57.8156,29800.0
2013-08-15 15:15:00,78.22,78.32,78.19,78.23,14800.0,57.8156,57.8895,57.7935,57.823,14800.0
2013-08-15 15:20:00,78.21,78.35,78.19,78.32,22200.0,57.8082,57.9117,57.7935,57.8895,22200.0
2013-08-15 15:25:00,78.33,78.36,78.26,78.34,24400.0,57.8969,57.9191,57.8452,57.9043,24400.0
2013-08-15 15:30:00,78.33,78.43,78.24,78.26,28600.0,57.8969,57.9709,57.8304,57.8452,28600.0
2013-08-15 15:35:00,78.24,78.29,78.19,78.22,42200.0,57.8304,57.8674,57.7935,57.8156,42200.0
2013-08-15 15:40:00,78.24,78.24,78.2,78.22,33800.0,57.8304,57.8304,57.8009,57.8156,33800.0
2013-08-15 15:45:00,78.23,78.39,78.22,78.28,40800.0,57.823,57.9413,57.8156,57.86,40800.0
2013-08-15 15:50:00,78.29,78.38,78.29,78.33,40000.0,57.8674,57.9339,57.8674,57.8969,40000.0
2013-08-15 15:55:00,78.33,78.39,78.27,78.3,76800.0,57.8969,57.9413,57.8526,57.8748,76800.0
2013-08-16 09:30:00,77.77,77.89,77.16,77.56,277600.0,57.483,57.5717,57.0321,57.3278,277600.0
2013-08-16 09:35:00,77.57,77.75,77.16,77.69,43200.0,57.3352,57.4682,57.0321,57.4239,43200.0
2013-08-16 09:40:00,77.7,77.98,77.57,77.57,47200.0,57.4313,57.6382,57.3352,57.3352,47200.0
2013-08-16 09:45:00,77.58,77.98,77.55,77.97,25200.0,57.3426,57.6382,57.3204,57.6308,25200.0
2013-08-16 09:50:00,77.93,78.2,77.88,78.14,32200.0,57.6013,57.8009,57.5643,57.7565,32200.0
2013-08-16 09:55:00,78.1,78.17,77.79,77.92,20800.0,57.7269,57.7787,57.4978,57.5939,20800.0
2013-08-16 10:00:00,77.93,78.14,77.78,77.92,16400.0,57.6013,57.7565,57.4904,57.5939,16400.0
2013-08-16 10:05:00,78.05,78.23,78.03,78.05,16600.0,57.69,57.823,57.6752,57.69,16600.0
2013-08-16 10:10:00,78.0,78.19,77.95,78.06,11800.0,57.653,57.7935,57.6161,57.6974,11800.0
2013-08-16 10:15:00,78.14,78.15,77.98,78.08,28600.0,57.7565,57.7639,57.6382,57.7122,28600.0
2013-08-16 10:20:00,78.09,78.09,77.89,77.98,82200.0,57.7195,57.7195,57.5717,57.6382,82200.0
2013-08-16 10:25:00,77.93,78.06,77.92,78.01,12000.0,57.6013,57.6974,57.5939,57.6604,12000.0
2013-08-16 10:30:00,78.01,78.14,77.85,78.07,19200.0,57.6604,57.7565,57.5422,57.7048,19200.0
2013-08-16 10:35:00,78.09,78.45,78.05,78.45,37200.0,57.7195,57.9856,57.69,57.9856,37200.0
2013-08-16 10:40:00,78.38,78.44,78.22,78.25,17000.0,57.9339,57.9782,57.8156,57.8378,17000.0
2013-08-16 10:45:00,78.25,78.45,78.21,78.38,18800.0,57.8378,57.9856,57.8082,57.9339,18800.0
2013-08-16 10:50:00,78.39,78.44,78.3,78.35,15000.0,57.9413,57.9782,57.8748,57.9117,15000.0
2013-08-16 10:55:00,78.31,78.35,78.27,78.32,23000.0,57.8822,57.9117,57.8526,57.8895,23000.0
2013-08-16 11:00:00,78.3,78.38,78.26,78.29,15400.0,57.8748,57.9339,57.8452,57.8674,15400.0
2013-08-16 11:05:00,78.29,78.31,78.07,78.07,38000.0,57.8674,57.8822,57.7048,57.7048,38000.0
2013-08-16 11:10:00,78.05,78.14,78.01,78.08,14400.0,57.69,57.7565,57.6604,57.7122,14400.0
2013-08-16 11:15:00,78.1,78.22,78.08,78.08,15400.0,57.7269,57.8156,57.7122,57.7122,15400.0
2013-08-16 11:20:00,78.07,78.14,78.02,78.12,48000.0,57.7048,57.7565,57.6678,57.7417,48000.0
2013-08-16 11:25:00,78.13,78.14,78.01,78.04,74400.0,57.7491,57.7565,57.6604,57.6826,74400.0
2013-08-16 11:30:00,78.02,78.13,78.02,78.07,18000.0,57.6678,57.7491,57.6678,57.7048,18000.0
2013-08-16 11:35:00,78.05,78.17,78.05,78.13,15000.0,57.69,57.7787,57.69,57.7491,15000.0
2013-08-16 11:40:00,78.17,78.17,78.01,78.06,36400.0,57.7787,57.7787,57.6604,57.6974,36400.0
2013-08-16 11:45:00,78.07,78.07,77.98,77.98,12800.0,57.7048,57.7048,57.6382,57.6382,12800.0
2013-08-16 11:50:00,77.99,78.06,77.96,78.04,12200.0,57.6456,57.6974,57.6235,57.6826,12200.0
2013-08-16 11:55:00,78.08,78.11,78.03,78.11,10600.0,57.7122,57.7343,57.6752,57.7343,10600.0
2013-08-16 12:00:00,78.07,78.29,78.06,78.2,19600.0,57.7048,57.8674,57.6974,57.8009,19600.0
2013-08-16 12:05:00,78.17,78.19,78.05,78.1,18400.0,57.7787,57.7935,57.69,57.7269,18400.0
2013-08-16 12:10:00,78.08,78.09,78.02,78.06,9800.0,57.7122,57.7195,57.6678,57.6974,9800.0
2013-08-16 12:15:00,78.08,78.15,78.04,78.05,62600.0,57.7122,57.7639,57.6826,57.69,62600.0
2013-08-16 12:20:00,78.01,78.04,77.91,77.94,16800.0,57.6604,57.6826,57.5865,57.6087,16800.0
2013-08-16 12:25:00,77.96,78.02,77.83,77.83,15600.0,57.6235,57.6678,57.5274,57.5274,15600.0
2013-08-16 12:30:00,77.84,77.97,77.84,77.89,18000.0,57.5348,57.6308,57.5348,57.5717,18000.0
2013-08-16 12:35:00,77.88,77.88,77.73,77.81,10600.0,57.5643,57.5643,57.4535,57.5126,10600.0
2013-08-16 12:40:00,77.81,77.84,77.7,77.7,16600.0,57.5126,57.5348,57.4313,57.4313,16600.0
2013-08-16 12:45:00,77.7,77.71,77.55,77.56,19000.0,57.4313,57.4387,57.3204,57.3278,19000.0
2013-08-16 12:50:00,77.57,77.71,77.57,77.69,11800.0,57.3352,57.4387,57.3352,57.4239,11800.0
2013-08-16 12:55:00,77.71,77.71,77.61,77.63,12000.0,57.4387,57.4387,57.3648,57.3795,12000.0
2013-08-16 13:00:00,77.64,77.67,77.5,77.5,16600.0,57.3869,57.4091,57.2835,57.2835,16600.0
2013-08-16 13:05:00,77.52,77.6,77.47,77.53,30200.0,57.2982,57.3574,57.2613,57.3056,30200.0
2013-08-16 13:10:00,77.52,77.61,77.5,77.57,13000.0,57.2982,57.3648,57.2835,57.3352,13000.0
2013-08-16 13:15:00,77.57,77.62,77.53,77.61,6600.0,57.3352,57.3721,57.3056,57.3648,6600.0
2013-08-16 13:20:00,77.58,77.68,77.51,77.68,9800.0,57.3426,57.4165,57.2908,57.4165,9800.0
2013-08-16 13:25:00,77.65,77.72,77.64,77.71,16400.0,57.3943,57.4461,57.3869,57.4387,16400.0
2013-08-16 13:30:00,77.69,77.75,77.69,77.74,20600.0,57.4239,57.4682,57.4239,57.4608,20600.0
2013-08-16 13:35:00,77.74,77.76,77.68,77.71,16800.0,57.4608,57.4756,57.4165,57.4387,16800.0
2013-08-16 13:40:00,77.69,77.72,77.67,77.7,22000.0,57.4239,57.4461,57.4091,57.4313,22000.0
2013-08-16 13:45:00,77.72,77.8,77.69,77.78,8400.0,57.4461,57.5052,57.4239,57.4904,8400.0
2013-08-16 13:50:00,77.83,77.83,77.72,77.74,23800.0,57.5274,57.5274,57.4461,57.4608,23800.0
2013-08-16 13:55:00,77.71,77.78,77.69,77.78,8400.0,57.4387,57.4904,57.4239,57.4904,8400.0
2013-08-16 14:00:00,77.81,77.89,77.81,77.87,18000.0,57.5126,57.5717,57.5126,57.5569,18000.0
2013-08-16 14:05:00,77.84,77.88,77.72,77.81,11200.0,57.5348,57.5643,57.4461,57.5126,11200.0
2013-08-16 14:10:00,77.79,77.89,77.77,77.85,59400.0,57.4978,57.5717,57.483,57.5422,59400.0
2013-08-16 14:15:00,77.83,77.86,77.75,77.81,18400.0,57.5274,57.5495,57.4682,57.5126,18400.0
2013-08-16 14:20:00,77.79,77.86,77.76,77.76,23400.0,57.4978,57.5495,57.4756,57.4756,23400.0
2013-08-16 14:25:00,77.73,77.78,77.67,77.76,10600.0,57.4535,57.4904,57.4091,57.4756,10600.0
2013-08-16 14:30:00,77.78,77.78,77.61,77.66,10000.0,57.4904,57.4904,57.3648,57.4017,10000.0
2013-08-16 14:35:00,77.63,77.73,77.61,77.7,13400.0,57.3795,57.4535,57.3648,57.4313,13400.0
2013-08-16 14:40:00,77.66,77.67,77.61,77.61,5400.0,57.4017,57.4091,57.3648,57.3648,5400.0
2013-08-16 14:45:00,77.64,77.77,77.61,77.74,54200.0,57.3869,57.483,57.3648,57.4608,54200.0
2013-08-16 14:50:00,77.78,77.92,77.78,77.89,22400.0,57.4904,57.5939,57.4904,57.5717,22400.0
2013-08-16 14:55:00,77.91,77.95,77.78,77.88,32800.0,57.5865,57.6161,57.4904,57.5643,32800.0
2013-08-16 15:00:00,77.86,77.9,77.82,77.83,17000.0,57.5495,57.5791,57.52,57.5274,17000.0
2013-08-16 15:05:00,77.82,77.89,77.78,77.83,31200.0,57.52,57.5717,57.4904,57.5274,31200.0
2013-08-16 15:10:00,77.83,77.88,77.81,77.85,22800.0,57.5274,57.5643,57.5126,57.5422,22800.0
2013-08-16 15:15:00,77.85,77.92,77.76,77.76,31400.0,57.5422,57.5939,57.4756,57.4756,31400.0
2013-08-16 15:20:00,77.78,77.86,77.78,77.86,20600.0,57.4904,57.5495,57.4904,57.5495,20600.0
2013-08-16 15:25:00,77.85,77.94,77.82,77.86,40200.0,57.5422,57.6087,57.52,57.5495,40200.0
2013-08-16 15:30:00,77.86,78.08,77.86,78.08,45800.0,57.5495,57.7122,57.5495,57.7122,45800.0
2013-08-16 15:35:00,78.08,78.11,78.03,78.09,45400.0,57.7122,57.7343,57.6752,57.7195,45400.0
2013-08-16 15:40:00,78.1,78.12,77.99,77.99,34800.0,57.7269,57.7417,57.6456,57.6456,34800.0
2013-08-16 15:45:00,77.99,78.0,77.91,77.94,44600.0,57.6456,57.653,57.5865,57.6087,44600.0
2013-08-16 15:50:00,77.94,77.96,77.82,77.83,89200.0,57.6087,57.6235,57.52,57.5274,89200.0
2013-08-16 15:55:00,77.86,77.86,77.72,77.75,108400.0,57.5495,57.5495,57.4461,57.4682,108400.0
2013-08-19 09:30:00,77.76,77.89,77.4,77.55,63800.0,57.4756,57.5717,57.2095,57.3204,63800.0
2013-08-19 09:35:00,77.43,77.63,77.43,77.55,51000.0,57.2317,57.3795,57.2317,57.3204,51000.0
2013-08-19 09:40:00,77.55,77.81,77.47,77.58,36800.0,57.3204,57.5126,57.2613,57.3426,36800.0
2013-08-19 09:45:00,77.55,77.61,77.44,77.61,86000.0,57.3204,57.3648,57.2391,57.3648,86000.0
2013-08-19 09:50:00,77.57,77.66,77.47,77.64,23600.0,57.3352,57.4017,57.2613,57.3869,23600.0
2013-08-19 09:55:00,77.62,77.76,77.59,77.75,23200.0,57.3721,57.4756,57.35,57.4682,23200.0
2013-08-19 10:00:00,77.78,78.06,77.76,78.0,36800.0,57.4904,57.6974,57.4756,57.653,36800.0
2013-08-19 10:05:00,78.01,78.04,77.78,77.78,15600.0,57.6604,57.6826,57.4904,57.4904,15600.0
2013-08-19 10:10:00,77.81,77.85,77.7,77.76,23600.0,57.5126,57.5422,57.4313,57.4756,23600.0
2013-08-19 10:15:00,77.77,77.83,77.64,77.64,33800.0,57.483,57.5274,57.3869,57.3869,33800.0
2013-08-19 10:20:00,77.6,77.69,77.53,77.55,46800.0,57.3574,57.4239,57.3056,57.3204,46800.0
2013-08-19 10:25:00,77.48,77.59,77.44,77.56,26200.0,57.2687,57.35,57.2391,57.3278,26200.0
2013-08-19 10:30:00,77.58,77.63,77.54,77.54,30000.0,57.3426,57.3795,57.313,57.313,30000.0
2013-08-19 10:35:00,77.54,77.59,77.51,77.54,14000.0,57.313,57.35,57.2908,57.313,14000.0
2013-08-19 10:40:00,77.6,77.6,77.5,77.54,26000.0,57.3574,57.3574,57.2835,57.313,26000.0
2013-08-19 10:45:00,77.56,77.56,77.46,77.5,25400.0,57.3278,57.3278,57.2539,57.2835,25400.0
2013-08-19 10:50:00,77.46,77.52,77.26,77.26,66200.0,57.2539,57.2982,57.1061,57.1061,66200.0
2013-08-19 10:55:00,77.29,77.3,77.19,77.24,53600.0,57.1282,57.1356,57.0543,57.0913,53600.0
2013-08-19 11:00:00,77.23,77.26,77.16,77.16,70600.0,57.0839,57.1061,57.0321,57.0321,70600.0
2013-08-19 11:05:00,77.16,77.28,77.12,77.28,78200.0,57.0321,57.1208,57.0026,57.1208,78200.0
2013-08-19 11:10:00,77.27,77.41,77.25,77.41,41000.0,57.1134,57.2169,57.0987,57.2169,41000.0
2013-08-19 11:15:00,77.44,77.45,77.32,77.35,15800.0,57.2391,57.2465,57.1504,57.1726,15800.0
2013-08-19 11:20:00,77.34,77.39,77.31,77.36,16000.0,57.1652,57.2021,57.143,57.18,16000.0
2013-08-19 11:25:00,77.36,77.45,77.35,77.39,17000.0,57.18,57.2465,57.1726,57.2021,17000.0
2013-08-19 11:30:00,77.4,77.44,77.35,77.39,21600.0,57.2095,57.2391,57.1726,57.2021,21600.0
2013-08-19 11:35:00,77.41,77.46,77.39,77.42,15600.0,57.2169,57.2539,57.2021,57.2243,15600.0
2013-08-19 11:40:00,77.42,77.47,77.38,77.38,22000.0,57.2243,57.2613,57.1948,57.1948,22000.0
2013-08-19 11:45:00,77.37,77.48,77.37,77.42,7800.0,57.1874,57.2687,57.1874,57.2243,7800.0
2013-08-19 11:50:00,77.44,77.45,77.37,77.39,17600.0,57.2391,57.2465,57.1874,57.2021,17600.0
2013-08-19 11:55:00,77.38,77.41,77.3,77.32,47000.0,57.1948,57.2169,57.1356,57.1504,47000.0
2013-08-19 12:00:00,77.32,77.36,77.19,77.19,30800.0,57.1504,57.18,57.0543,57.0543,30800.0
2013-08-19 12:05:00,77.2,77.2,77.06,77.08,23600.0,57.0617,57.0617,56.9582,56.973,23600.0
2013-08-19 12:10:00,77.11,77.11,77.01,77.06,23800.0,56.9952,56.9952,56.9213,56.9582,23800.0
2013-08-19 12:15:00,77.04,77.07,77.01,77.01,25600.0,56.9434,56.9656,56.9213,56.9213,25600.0
2013-08-19 12:20:00,77.02,77.07,76.89,76.9,26800.0,56.9287,56.9656,56.8326,56.84,26800.0
2013-08-19 12:25:00,76.91,77.0,76.91,76.95,15200.0,56.8474,56.9139,56.8474,56.8769,15200.0
2013-08-19 12:30:00,76.95,76.95,76.86,76.94,16200.0,56.8769,56.8769,56.8104,56.8695,16200.0
2013-08-19 12:35:00,76.95,76.99,76.86,76.92,17000.0,56.8769,56.9065,56.8104,56.8548,17000.0
2013-08-19 12:40:00,76.9,76.99,76.8,76.98,19400.0,56.84,56.9065,56.7661,56.8991,19400.0
2013-08-19 12:45:00,76.98,77.0,76.95,76.98,18400.0,56.8991,56.9139,56.8769,56.8991,18400.0
2013-08-19 12:50:00,76.97,76.98,76.88,76.92,9200.0,56.8917,56.8991,56.8252,56.8548,9200.0
2013-08-19 12:55:00,76.88,76.92,76.83,76.85,13000.0,56.8252,56.8548,56.7882,56.803,13000.0
2013-08-19 13:00:00,76.86,76.86,76.77,76.78,13000.0,56.8104,56.8104,56.7439,56.7513,13000.0
2013-08-19 13:05:00,76.8,76.82,76.75,76.78,11800.0,56.7661,56.7808,56.7291,56.7513,11800.0
2013-08-19 13:10:00,76.76,76.81,76.76,76.79,11000.0,56.7365,56.7734,56.7365,56.7587,11000.0
2013-08-19 13:15:00,76.8,76.8,76.66,76.73,13800.0,56.7661,56.7661,56.6626,56.7143,13800.0
2013-08-19 13:20:00,76.73,76.73,76.57,76.63,13000.0,56.7143,56.7143,56.5961,56.6404,13000.0
2013-08-19 13:25:00,76.61,76.67,76.56,76.57,20000.0,56.6256,56.67,56.5887,56.5961,20000.0
2013-08-19 13:30:00,76.57,76.58,76.39,76.4,25200.0,56.5961,56.6034,56.463,56.4704,25200.0
2013-08-19 13:35:00,76.39,76.52,76.39,76.44,16400.0,56.463,56.5591,56.463,56.5,16400.0
2013-08-19 13:40:00,76.44,76.46,76.38,76.46,8800.0,56.5,56.5147,56.4556,56.5147,8800.0
2013-08-19 13:45:00,76.47,76.5,76.42,76.44,27000.0,56.5221,56.5443,56.4852,56.5,27000.0
2013-08-19 13:50:00,76.46,76.64,76.45,76.58,20800.0,56.5147,56.6478,56.5074,56.6034,20800.0
2013-08-19 13:55:00,76.58,76.58,76.45,76.46,19800.0,56.6034,56.6034,56.5074,56.5147,19800.0
2013-08-19 14:00:00,76.47,76.5,76.42,76.44,37400.0,56.5221,56.5443,56.4852,56.5,37400.0
2013-08-19 14:05:00,76.44,76.54,76.39,76.52,25000.0,56.5,56.5739,56.463,56.5591,25000.0
2013-08-19 14:10:00,76.53,76.63,76.52,76.61,20600.0,56.5665,56.6404,56.5591,56.6256,20600.0
2013-08-19 14:15:00,76.61,76.64,76.5,76.53,58600.0,56.6256,56.6478,56.5443,56.5665,58600.0
2013-08-19 14:20:00,76.53,76.6,76.48,76.51,18600.0,56.5665,56.6182,56.5295,56.5517,18600.0
2013-08-19 14:25:00,76.53,76.57,76.49,76.52,24800.0,56.5665,56.5961,56.5369,56.5591,24800.0
2013-08-19 14:30:00,76.53,76.54,76.42,76.46,24000.0,56.5665,56.5739,56.4852,56.5147,24000.0
2013-08-19 14:35:00,76.47,76.48,76.41,76.47,24400.0,56.5221,56.5295,56.4778,56.5221,24400.0
2013-08-19 14:40:00,76.47,76.51,76.43,76.47,19400.0,56.5221,56.5517,56.4926,56.5221,19400.0
2013-08-19 14:45:00,76.48,76.52,76.46,76.47,24400.0,56.5295,56.5591,56.5147,56.5221,24400.0
2013-08-19 14:50:00,76.49,76.51,76.4,76.46,30200.0,56.5369,56.5517,56.4704,56.5147,30200.0
2013-08-19 14:55:00,76.46,76.48,76.4,76.46,28600.0,56.5147,56.5295,56.4704,56.5147,28600.0
2013-08-19 15:00:00,76.46,76.52,76.4,76.42,21800.0,56.5147,56.5591,56.4704,56.4852,21800.0
2013-08-19 15:05:00,76.42,76.46,76.4,76.42,25400.0,56.4852,56.5147,56.4704,56.4852,25400.0
2013-08-19 15:10:00,76.42,76.44,76.4,76.42,27000.0,56.4852,56.5,56.4704,56.4852,27000.0
2013-08-19 15:15:00,76.42,76.47,76.4,76.41,37200.0,56.4852,56.5221,56.4704,56.4778,37200.0
2013-08-19 15:20:00,76.41,76.47,76.4,76.46,18800.0,56.4778,56.5221,56.4704,56.5147,18800.0
2013-08-19 15:25:00,76.44,76.46,76.36,76.36,49400.0,56.5,56.5147,56.4408,56.4408,49400.0
2013-08-19 15:30:00,76.36,76.44,76.34,76.41,29200.0,56.4408,56.5,56.426,56.4778,29200.0
2013-08-19 15:35:00,76.41,76.45,76.33,76.35,42600.0,56.4778,56.5074,56.4187,56.4334,42600.0
2013-08-19 15:40:00,76.35,76.37,76.32,76.33,44600.0,56.4334,56.4482,56.4113,56.4187,44600.0
2013-08-19 15:45:00,76.33,76.41,76.3,76.39,52600.0,56.4187,56.4778,56.3965,56.463,52600.0
2013-08-19 15:50:00,76.39,76.42,76.33,76.35,80400.0,56.463,56.4852,56.4187,56.4334,80400.0
2013-08-19 15:55:00,76.35,76.42,76.27,76.33,158600.0,56.4334,56.4852,56.3743,56.4187,158600.0
2013-08-20 09:30:00,76.35,76.55,76.35,76.44,47000.0,56.4334,56.5813,56.4334,56.5,47000.0
2013-08-20 09:35:00,76.41,76.42,76.08,76.18,17400.0,56.4778,56.4852,56.2339,56.3078,17400.0
2013-08-20 09:40:00,76.25,76.48,76.14,76.14,21800.0,56.3595,56.5295,56.2782,56.2782,21800.0
2013-08-20 09:45:00,76.21,76.46,76.21,76.28,19200.0,56.33,56.5147,56.33,56.3817,19200.0
2013-08-20 09:50:00,76.26,76.4,76.23,76.38,12000.0,56.3669,56.4704,56.3447,56.4556,12000.0
2013-08-20 09:55:00,76.38,76.82,76.35,76.7,33000.0,56.4556,56.7808,56.4334,56.6921,33000.0
2013-08-20 10:00:00,76.7,77.13,76.7,77.02,34600.0,56.6921,57.01,56.6921,56.9287,34600.0
2013-08-20 10:05:00,77.04,77.04,76.84,76.89,27600.0,56.9434,56.9434,56.7956,56.8326,27600.0
2013-08-20 10:10:00,76.86,76.86,76.63,76.68,55200.0,56.8104,56.8104,56.6404,56.6774,55200.0
2013-08-20 10:15:00,76.71,76.75,76.63,76.69,22800.0,56.6995,56.7291,56.6404,56.6847,22800.0
2013-08-20 10:20:00,76.69,77.14,76.69,76.95,14000.0,56.6847,57.0174,56.6847,56.8769,14000.0
2013-08-20 10:25:00,76.97,77.11,76.82,76.99,20000.0,56.8917,56.9952,56.7808,56.9065,20000.0
2013-08-20 10:30:00,77.0,77.25,77.0,77.2,20000.0,56.9139,57.0987,56.9139,57.0617,20000.0
2013-08-20 10:35:00,77.14,77.5,77.08,77.5,42400.0,57.0174,57.2835,56.973,57.2835,42400.0
2013-08-20 10:40:00,77.5,77.57,77.4,77.43,38400.0,57.2835,57.3352,57.2095,57.2317,38400.0
2013-08-20 10:45:00,77.45,77.65,77.36,77.41,45200.0,57.2465,57.3943,57.18,57.2169,45200.0
2013-08-20 10:50:00,77.46,77.57,77.44,77.48,21000.0,57.2539,57.3352,57.2391,57.2687,21000.0
2013-08-20 10:55:00,77.52,77.6,77.42,77.46,24400.0,57.2982,57.3574,57.2243,57.2539,24400.0
2013-08-20 11:00:00,77.43,77.58,77.43,77.45,42600.0,57.2317,57.3426,57.2317,57.2465,42600.0
2013-08-20 11:05:00,77.54,77.58,77.46,77.46,28200.0,57.313,57.3426,57.2539,57.2539,28200.0
2013-08-20 11:10:00,77.46,77.67,77.45,77.58,78200.0,57.2539,57.4091,57.2465,57.3426,78200.0
2013-08-20 11:15:00,77.55,77.55,77.33,77.33,29400.0,57.3204,57.3204,57.1578,57.1578,29400.0
2013-08-20 11:20:00,77.31,77.54,77.31,77.53,18200.0,57.143,57.313,57.143,57.3056,18200.0
2013-08-20 11:25:00,77.5,77.54,77.45,77.5,26000.0,57.2835,57.313,57.2465,57.2835,26000.0
2013-08-20 11:30:00,77.49,77.54,77.46,77.51,53200.0,57.2761,57.313,57.2539,57.2908,53200.0
2013-08-20 11:35:00,77.49,77.55,77.45,77.55,27000.0,57.2761,57.3204,57.2465,57.3204,27000.0
2013-08-20 11:40:00,77.58,77.71,77.55,77.64,24000.0,57.3426,57.4387,57.3204,57.3869,24000.0
2013-08-20 11:45:00,77.67,77.79,77.65,77.79,24800.0,57.4091,57.4978,57.3943,57.4978,24800.0
2013-08-20 11:50:00,77.78,77.78,77.67,77.74,11800.0,57.4904,57.4904,57.4091,57.4608,11800.0
2013-08-20 11:55:00,77.73,77.79,77.72,77.72,12600.0,57.4535,57.4978,57.4461,57.4461,12600.0
2013-08-20 12:00:00,77.73,77.79,77.67,77.75,27800.0,57.4535,57.4978,57.4091,57.4682,27800.0
2013-08-20 12:05:00,77.75,77.83,77.71,77.71,20800.0,57.4682,57.5274,57.4387,57.4387,20800.0
2013-08-20 12:10:00,77.7,77.77,77.67,77.77,14800.0,57.4313,57.483,57.4091,57.483,14800.0
2013-08-20 12:15:00,77.79,77.89,77.75,77.86,13800.0,57.4978,57.5717,57.4682,57.5495,13800.0
2013-08-20 12:20:00,77.85,77.87,77.75,77.81,9800.0,57.5422,57.5569,57.4682,57.5126,9800.0
2013-08-20 12:25:00,77.84,77.85,77.79,77.82,18800.0,57.5348,57.5422,57.4978,57.52,18800.0
2013-08-20 12:30:00,77.81,77.83,77.71,77.71,11600.0,57.5126,57.5274,57.4387,57.4387,11600.0
2013-08-20 12:35:00,77.71,77.72,77.62,77.62,12200.0,57.4387,57.4461,57.3721,57.3721,12200.0
2013-08-20 12:40:00,77.61,77.61,77.46,77.46,24400.0,57.3648,57.3648,57.2539,57.2539,24400.0
2013-08-20 12:45:00,77.43,77.52,77.43,77.44,20000.0,57.2317,57.2982,57.2317,57.2391,20000.0
2013-08-20 12:50:00,77.47,77.62,77.47,77.58,12800.0,57.2613,57.3721,57.2613,57.3426,12800.0
2013-08-20 12:55:00,77.59,77.75,77.59,77.75,10400.0,57.35,57.4682,57.35,57.4682,10400.0
2013-08-20 13:00:00,77.73,77.73,77.61,77.67,88600.0,57.4535,57.4535,57.3648,57.4091,88600.0
2013-08-20 13:05:00,77.67,77.75,77.67,77.73,13000.0,57.4091,57.4682,57.4091,57.4535,13000.0
2013-08-20 13:10:00,77.73,77.79,77.71,77.79,18000.0,57.4535,57.4978,57.4387,57.4978,18000.0
2013-08-20 13:15:00,77.77,77.77,77.61,77.61,20000.0,57.483,57.483,57.3648,57.3648,20000.0
2013-08-20 13:20:00,77.6,77.61,77.58,77.58,10600.0,57.3574,57.3648,57.3426,57.3426,10600.0
2013-08-20 13:25:00,77.58,77.64,77.51,77.58,58600.0,57.3426,57.3869,57.2908,57.3426,58600.0
2013-08-20 13:30:00,77.58,77.6,77.41,77.55,41800.0,57.3426,57.3574,57.2169,57.3204,41800.0
2013-08-20 13:35:00,77.52,77.63,77.36,77.36,35000.0,57.2982,57.3795,57.18,57.18,35000.0
2013-08-20 13:40:00,77.38,77.51,77.36,77.5,18400.0,57.1948,57.2908,57.18,57.2835,18400.0
2013-08-20 13:45:00,77.49,77.67,77.49,77.66,13000.0,57.2761,57.4091,57.2761,57.4017,13000.0
2013-08-20 13:50:00,77.67,77.73,77.64,77.67,27400.0,57.4091,57.4535,57.3869,57.4091,27400.0
2013-08-20 13:55:00,77.65,77.73,77.65,77.73,34000.0,57.3943,57.4535,57.3943,57.4535,34000.0
2013-08-20 14:00:00,77.73,77.79,77.7,77.7,34400.0,57.4535,57.4978,57.4313,57.4313,34400.0
2013-08-20 14:05:00,77.73,77.79,77.67,77.7,30800.0,57.4535,57.4978,57.4091,57.4313,30800.0
2013-08-20 14:10:00,77.69,77.78,77.65,77.72,22200.0,57.4239,57.4904,57.3943,57.4461,22200.0
2013-08-20 14:15:00,77.73,77.77,77.65,77.66,38200.0,57.4535,57.483,57.3943,57.4017,38200.0
2013-08-20 14:20:00,77.66,77.69,77.48,77.56,35600.0,57.4017,57.4239,57.2687,57.3278,35600.0
2013-08-20 14:25:00,77.54,77.62,77.54,77.62,20400.0,57.313,57.3721,57.313,57.3721,20400.0
2013-08-20 14:30:00,77.63,77.71,77.63,77.64,17000.0,57.3795,57.4387,57.3795,57.3869,17000.0
2013-08-20 14:35:00,77.64,77.64,77.56,77.6,9200.0,57.3869,57.3869,57.3278,57.3574,9200.0
2013-08-20 14:40:00,77.61,77.67,77.61,77.63,15200.0,57.3648,57.4091,57.3648,57.3795,15200.0
2013-08-20 14:45:00,77.59,77.69,77.57,77.64,15200.0,57.35,57.4239,57.3352,57.3869,15200.0
2013-08-20 14:50:00,77.66,77.85,77.66,77.82,30400.0,57.4017,57.5422,57.4017,57.52,30400.0
2013-08-20 14:55:00,77.78,77.83,77.7,77.76,30600.0,57.4904,57.5274,57.4313,57.4756,30600.0
2013-08-20 15:00:00,77.78,77.81,77.67,77.76,29200.0,57.4904,57.5126,57.4091,57.4756,29200.0
2013-08-20 15:05:00,77.75,77.83,77.74,77.82,29000.0,57.4682,57.5274,57.4608,57.52,29000.0
2013-08-20 15:10:00,77.82,77.82,77.75,77.77,16600.0,57.52,57.52,57.4682,57.483,16600.0
2013-08-20 15:15:00,77.74,77.85,77.74,77.78,14200.0,57.4608,57.5422,57.4608,57.4904,14200.0
2013-08-20 15:20:00,77.78,77.78,77.69,77.75,15800.0,57.4904,57.4904,57.4239,57.4682,15800.0
2013-08-20 15:25:00,77.78,77.89,77.78,77.86,19200.0,57.4904,57.5717,57.4904,57.5495,19200.0
2013-08-20 15:30:00,77.85,77.95,77.77,77.78,32800.0,57.5422,57.6161,57.483,57.4904,32800.0
2013-08-20 15:35:00,77.78,77.81,77.74,77.77,53400.0,57.4904,57.5126,57.4608,57.483,53400.0
2013-08-20 15:40:00,77.75,77.78,77.56,77.6,41800.0,57.4682,57.4904,57.3278,57.3574,41800.0
2013-08-20 15:45:00,77.6,77.63,77.44,77.45,57400.0,57.3574,57.3795,57.2391,57.2465,57400.0
2013-08-20 15:50:00,77.45,77.49,77.39,77.39,49600.0,57.2465,57.2761,57.2021,57.2021,49600.0
2013-08-20 15:55:00,77.39,77.44,77.3,77.32,108800.0,57.2021,57.2391,57.1356,57.1504,108800.0
2013-08-21 09:30:00,77.1,77.21,76.83,76.83,48200.0,56.9878,57.0691,56.7882,56.7882,48200.0
2013-08-21 09:35:00,76.83,77.0,76.53,77.0,18400.0,56.7882,56.9139,56.5665,56.9139,18400.0
2013-08-21 09:40:00,77.0,77.01,76.73,76.82,18400.0,56.9139,56.9213,56.7143,56.7808,18400.0
2013-08-21 09:45:00,76.84,76.93,76.58,76.7,14800.0,56.7956,56.8621,56.6034,56.6921,14800.0
2013-08-21 09:50:00,76.64,76.71,76.48,76.48,24200.0,56.6478,56.6995,56.5295,56.5295,24200.0
2013-08-21 09:55:00,76.45,76.66,76.45,76.51,40200.0,56.5074,56.6626,56.5074,56.5517,40200.0
2013-08-21 10:00:00,76.55,76.74,76.48,76.68,45200.0,56.5813,56.7217,56.5295,56.6774,45200.0
2013-08-21 10:05:00,76.67,76.77,76.52,76.71,24600.0,56.67,56.7439,56.5591,56.6995,24600.0
2013-08-21 10:10:00,76.64,76.84,76.53,76.56,33800.0,56.6478,56.7956,56.5665,56.5887,33800.0
2013-08-21 10:15:00,76.56,76.85,76.52,76.85,30200.0,56.5887,56.803,56.5591,56.803,30200.0
2013-08-21 10:20:00,76.74,76.97,76.74,76.92,27400.0,56.7217,56.8917,56.7217,56.8548,27400.0
2013-08-21 10:25:00,76.93,76.99,76.78,76.79,19800.0,56.8621,56.9065,56.7513,56.7587,19800.0
2013-08-21 10:30:00,76.86,76.88,76.55,76.55,19000.0,56.8104,56.8252,56.5813,56.5813,19000.0
2013-08-21 10:35:00,76.58,76.73,76.54,76.69,20600.0,56.6034,56.7143,56.5739,56.6847,20600.0
2013-08-21 10:40:00,76.75,77.14,76.74,77.14,22800.0,56.7291,57.0174,56.7217,57.0174,22800.0
2013-08-21 10:45:00,77.07,77.1,77.0,77.04,13000.0,56.9656,56.9878,56.9139,56.9434,13000.0
2013-08-21 10:50:00,77.01,77.04,76.85,76.85,25600.0,56.9213,56.9434,56.803,56.803,25600.0
2013-08-21 10:55:00,76.8,76.98,76.79,76.83,64200.0,56.7661,56.8991,56.7587,56.7882,64200.0
2013-08-21 11:00:00,76.8,76.91,76.75,76.82,13000.0,56.7661,56.8474,56.7291,56.7808,13000.0
2013-08-21 11:05:00,76.8,76.81,76.5,76.5,33800.0,56.7661,56.7734,56.5443,56.5443,33800.0
2013-08-21 11:10:00,76.5,76.6,76.49,76.49,20800.0,56.5443,56.6182,56.5369,56.5369,20800.0
2013-08-21 11:15:00,76.48,76.67,76.44,76.56,12000.0,56.5295,56.67,56.5,56.5887,12000.0
2013-08-21 11:20:00,76.53,76.54,76.38,76.39,32200.0,56.5665,56.5739,56.4556,56.463,32200.0
2013-08-21 11:25:00,76.42,76.48,76.39,76.42,14200.0,56.4852,56.5295,56.463,56.4852,14200.0
2013-08-21 11:30:00,76.4,76.47,76.33,76.46,20600.0,56.4704,56.5221,56.4187,56.5147,20600.0
2013-08-21 11:35:00,76.44,76.54,76.32,76.34,14400.0,56.5,56.5739,56.4113,56.426,14400.0
2013-08-21 11:40:00,76.32,76.42,76.26,76.42,15200.0,56.4113,56.4852,56.3669,56.4852,15200.0
2013-08-21 11:45:00,76.47,76.48,76.28,76.33,58000.0,56.5221,56.5295,56.3817,56.4187,58000.0
2013-08-21 11:50:00,76.36,76.38,76.23,76.37,47000.0,56.4408,56.4556,56.3447,56.4482,47000.0
2013-08-21 11:55:00,76.35,76.35,76.22,76.3,18200.0,56.4334,56.4334,56.3374,56.3965,18200.0
2013-08-21 12:00:00,76.31,76.36,76.29,76.31,10200.0,56.4039,56.4408,56.3891,56.4039,10200.0
2013-08-21 12:05:00,76.31,76.37,76.26,76.27,16400.0,56.4039,56.4482,56.3669,56.3743,16400.0
2013-08-21 12:10:00,76.27,76.31,76.21,76.31,10400.0,56.3743,56.4039,56.33,56.4039,10400.0
2013-08-21 12:15:00,76.3,76.31,76.23,76.29,14600.0,56.3965,56.4039,56.3447,56.3891,14600.0
2013-08-21 12:20:00,76.3,76.33,76.24,76.3,9600.0,56.3965,56.4187,56.3521,56.3965,9600.0
2013-08-21 12:25:00,76.29,76.29,76.2,76.27,8200.0,56.3891,56.3891,56.3226,56.3743,8200.0
2013-08-21 12:30:00,76.24,76.3,76.2,76.26,9800.0,56.3521,56.3965,56.3226,56.3669,9800.0
2013-08-21 12:35:00,76.28,76.28,76.16,76.2,15000.0,56.3817,56.3817,56.293,56.3226,15000.0
2013-08-21 12:40:00,76.21,76.23,76.15,76.23,11400.0,56.33,56.3447,56.2856,56.3447,11400.0
2013-08-21 12:45:00,76.24,76.29,76.19,76.28,11000.0,56.3521,56.3891,56.3152,56.3817,11000.0
2013-08-21 12:50:00,76.27,76.36,76.24,76.36,16800.0,56.3743,56.4408,56.3521,56.4408,16800.0
2013-08-21 12:55:00,76.39,76.47,76.38,76.47,7800.0,56.463,56.5221,56.4556,56.5221,7800.0
2013-08-21 13:00:00,76.45,76.5,76.39,76.42,24200.0,56.5074,56.5443,56.463,56.4852,24200.0
2013-08-21 13:05:00,76.44,76.44,76.25,76.28,9600.0,56.5,56.5,56.3595,56.3817,9600.0
2013-08-21 13:10:00,76.28,76.32,76.24,76.32,4400.0,56.3817,56.4113,56.3521,56.4113,4400.0
2013-08-21 13:15:00,76.31,76.32,76.27,76.27,13000.0,56.4039,56.4113,56.3743,56.3743,13000.0
2013-08-21 13:20:00,76.26,76.27,76.16,76.16,17200.0,56.3669,56.3743,56.293,56.293,17200.0
2013-08-21 13:25:00,76.17,76.19,76.13,76.15,10600.0,56.3004,56.3152,56.2708,56.2856,10600.0
2013-08-21 13:30:00,76.16,76.21,76.14,76.15,12800.0,56.293,56.33,56.2782,56.2856,12800.0
2013-08-21 13:35:00,76.16,76.25,76.11,76.24,20200.0,56.293,56.3595,56.256,56.3521,20200.0
2013-08-21 13:40:00,76.25,76.35,76.25,76.35,16600.0,56.3595,56.4334,56.3595,56.4334,16600.0
2013-08-21 13:45:00,76.35,76.36,76.27,76.3,17800.0,56.4334,56.4408,56.3743,56.3965,17800.0
2013-08-21 13:50:00,76.3,76.31,76.26,76.31,11600.0,56.3965,56.4039,56.3669,56.4039,11600.0
2013-08-21 13:55:00,76.28,76.28,76.21,76.26,21800.0,56.3817,56.3817,56.33,56.3669,21800.0
2013-08-21 14:00:00,76.28,76.28,75.79,75.92,87200.0,56.3817,56.3817,56.0195,56.1156,87200.0
2013-08-21 14:05:00,75.89,76.05,75.7,76.05,36200.0,56.0934,56.2117,55.953,56.2117,36200.0
2013-08-21 14:10:00,76.08,76.26,76.05,76.15,59200.0,56.2339,56.3669,56.2117,56.2856,59200.0
2013-08-21 14:15:00,76.16,76.22,75.97,76.1,25200.0,56.293,56.3374,56.1526,56.2487,25200.0
2013-08-21 14:20:00,76.04,76.1,75.88,76.06,29000.0,56.2043,56.2487,56.086,56.2191,29000.0
2013-08-21 14:25:00,76.06,76.16,76.0,76.11,16800.0,56.2191,56.293,56.1747,56.256,16800.0
2013-08-21 14:30:00,76.11,76.54,76.11,76.4,20200.0,56.256,56.5739,56.256,56.4704,20200.0
2013-08-21 14:35:00,76.39,76.64,76.39,76.53,21800.0,56.463,56.6478,56.463,56.5665,21800.0
2013-08-21 14:40:00,76.47,76.64,76.36,76.56,22800.0,56.5221,56.6478,56.4408,56.5887,22800.0
2013-08-21 14:45:00,76.62,76.76,76.61,76.68,23600.0,56.633,56.7365,56.6256,56.6774,23600.0
2013-08-21 14:50:00,76.69,76.76,76.63,76.67,29200.0,56.6847,56.7365,56.6404,56.67,29200.0
2013-08-21 14:55:00,76.67,76.71,76.51,76.51,37800.0,56.67,56.6995,56.5517,56.5517,37800.0
2013-08-21 15:00:00,76.53,76.53,76.31,76.44,48000.0,56.5665,56.5665,56.4039,56.5,48000.0
2013-08-21 15:05:00,76.45,76.46,76.35,76.39,24800.0,56.5074,56.5147,56.4334,56.463,24800.0
2013-08-21 15:10:00,76.44,76.55,76.39,76.52,22200.0,56.5,56.5813,56.463,56.5591,22200.0
2013-08-21 15:15:00,76.53,76.54,76.33,76.35,29400.0,56.5665,56.5739,56.4187,56.4334,29400.0
2013-08-21 15:20:00,76.33,76.42,76.28,76.37,33200.0,56.4187,56.4852,56.3817,56.4482,33200.0
2013-08-21 15:25:00,76.34,76.39,76.17,76.17,29400.0,56.426,56.463,56.3004,56.3004,29400.0
2013-08-21 15:30:00,76.18,76.28,76.18,76.25,46000.0,56.3078,56.3817,56.3078,56.3595,46000.0
2013-08-21 15:35:00,76.23,76.27,76.13,76.13,37800.0,56.3447,56.3743,56.2708,56.2708,37800.0
2013-08-21 15:40:00,76.13,76.26,76.11,76.22,86400.0,56.2708,56.3669,56.256,56.3374,86400.0
2013-08-21 15:45:00,76.22,76.24,76.05,76.11,85400.0,56.3374,56.3521,56.2117,56.256,85400.0
2013-08-21 15:50:00,76.11,76.14,76.03,76.06,42200.0,56.256,56.2782,56.1969,56.2191,42200.0
2013-08-21 15:55:00,76.03,76.11,75.86,75.92,126400.0,56.1969,56.256,56.0713,56.1156,126400.0
2013-08-22 09:30:00,76.36,76.56,76.23,76.56,46200.0,56.4408,56.5887,56.3447,56.5887,46200.0
2013-08-22 09:35:00,76.45,77.1,76.45,77.0,46600.0,56.5074,56.9878,56.5074,56.9139,46600.0
2013-08-22 09:40:00,77.08,77.22,76.97,77.01,41600.0,56.973,57.0765,56.8917,56.9213,41600.0
2013-08-22 09:45:00,77.01,77.24,77.01,77.17,23200.0,56.9213,57.0913,56.9213,57.0395,23200.0
2013-08-22 09:50:00,77.21,77.33,77.17,77.3,32200.0,57.0691,57.1578,57.0395,57.1356,32200.0
2013-08-22 09:55:00,77.3,77.42,77.23,77.36,30000.0,57.1356,57.2243,57.0839,57.18,30000.0
2013-08-22 10:00:00,77.36,77.48,77.25,77.36,22400.0,57.18,57.2687,57.0987,57.18,22400.0
2013-08-22 10:05:00,77.38,77.5,77.27,77.33,19000.0,57.1948,57.2835,57.1134,57.1578,19000.0
2013-08-22 10:10:00,77.36,77.37,77.23,77.28,14400.0,57.18,57.1874,57.0839,57.1208,14400.0
2013-08-22 10:15:00,77.28,77.47,77.28,77.47,10800.0,57.1208,57.2613,57.1208,57.2613,10800.0
2013-08-22 10:20:00,77.41,77.48,77.33,77.41,15200.0,57.2169,57.2687,57.1578,57.2169,15200.0
2013-08-22 10:25:00,77.41,77.51,77.28,77.35,90200.0,57.2169,57.2908,57.1208,57.1726,90200.0
2013-08-22 10:30:00,77.36,77.49,77.32,77.33,53200.0,57.18,57.2761,57.1504,57.1578,53200.0
2013-08-22 10:35:00,77.33,77.38,77.27,77.33,17400.0,57.1578,57.1948,57.1134,57.1578,17400.0
2013-08-22 10:40:00,77.34,77.42,77.31,77.34,15000.0,57.1652,57.2243,57.143,57.1652,15000.0
2013-08-22 10:45:00,77.36,77.38,77.29,77.35,12200.0,57.18,57.1948,57.1282,57.1726,12200.0
2013-08-22 10:50:00,77.35,77.36,77.24,77.25,10200.0,57.1726,57.18,57.0913,57.0987,10200.0
2013-08-22 10:55:00,77.26,77.28,77.14,77.17,11800.0,57.1061,57.1208,57.0174,57.0395,11800.0
2013-08-22 11:00:00,77.18,77.31,77.17,77.29,6400.0,57.0469,57.143,57.0395,57.1282,6400.0
2013-08-22 11:05:00,77.29,77.38,77.24,77.35,10400.0,57.1282,57.1948,57.0913,57.1726,10400.0
2013-08-22 11:10:00,77.38,77.38,77.2,77.21,14600.0,57.1948,57.1948,57.0617,57.0691,14600.0
2013-08-22 11:15:00,77.19,77.2,77.08,77.11,8800.0,57.0543,57.0617,56.973,56.9952,8800.0
2013-08-22 11:20:00,77.11,77.13,77.04,77.04,9000.0,56.9952,57.01,56.9434,56.9434,9000.0
2013-08-22 11:25:00,77.04,77.08,77.0,77.08,11400.0,56.9434,56.973,56.9139,56.973,11400.0
2013-08-22 11:30:00,77.05,77.26,77.0,77.25,25600.0,56.9508,57.1061,56.9139,57.0987,25600.0
2013-08-22 11:35:00,77.28,77.28,77.13,77.13,8000.0,57.1208,57.1208,57.01,57.01,8000.0
2013-08-22 11:40:00,77.14,77.17,77.0,77.07,7600.0,57.0174,57.0395,56.9139,56.9656,7600.0
2013-08-22 11:45:00,77.11,77.29,77.11,77.29,9200.0,56.9952,57.1282,56.9952,57.1282,9200.0
2013-08-22 11:50:00,77.3,77.33,77.22,77.24,23400.0,57.1356,57.1578,57.0765,57.0913,23400.0
2013-08-22 11:55:00,77.24,77.26,77.19,77.25,12400.0,57.0913,57.1061,57.0543,57.0987,12400.0
2013-08-22 12:00:00,77.26,77.36,77.26,77.28,8800.0,57.1061,57.18,57.1061,57.1208,8800.0
2013-08-22 12:05:00,77.3,77.4,77.3,77.35,8800.0,57.1356,57.2095,57.1356,57.1726,8800.0
2013-08-22 12:10:00,77.35,77.4,77.31,77.4,27200.0,57.1726,57.2095,57.143,57.2095,27200.0
2013-08-22 12:15:00,77.36,77.43,77.29,77.32,12600.0,57.18,57.2317,57.1282,57.1504,12600.0
2013-08-22 12:20:00,77.29,77.3,77.25,77.25,3800.0,57.1282,57.1356,57.0987,57.0987,3800.0
2013-08-22 12:25:00,77.21,77.22,77.1,77.1,3800.0,57.0691,57.0765,56.9878,56.9878,3800.0
2013-08-22 12:30:00,77.11,77.25,77.11,77.25,3800.0,56.9952,57.0987,56.9952,57.0987,3800.0
2013-08-22 12:35:00,77.25,77.34,77.25,77.29,3200.0,57.0987,57.1652,57.0987,57.1282,3200.0
2013-08-22 12:40:00,77.32,77.43,77.28,77.43,5600.0,57.1504,57.2317,57.1208,57.2317,5600.0
2013-08-22 12:45:00,77.48,77.51,77.33,77.4,11400.0,57.2687,57.2908,57.1578,57.2095,11400.0
2013-08-22 12:50:00,77.31,77.31,76.98,77.04,6400.0,57.143,57.143,56.8991,56.9434,6400.0
2013-08-22 12:55:00,76.95,76.98,76.88,76.93,12200.0,56.8769,56.8991,56.8252,56.8621,12200.0
2013-08-22 13:00:00,76.97,77.14,76.92,77.11,14400.0,56.8917,57.0174,56.8548,56.9952,14400.0
2013-08-22 13:05:00,77.17,77.25,77.16,77.18,3200.0,57.0395,57.0987,57.0321,57.0469,3200.0
2013-08-22 13:10:00,77.21,77.21,77.21,77.21,1200.0,57.0691,57.0691,57.0691,57.0691,1200.0
2013-08-22 13:15:00,77.2,77.25,77.19,77.24,2400.0,57.0617,57.0987,57.0543,57.0913,2400.0
2013-08-22 13:20:00,77.2,77.22,77.13,77.13,3200.0,57.0617,57.0765,57.01,57.01,3200.0
2013-08-22 13:25:00,77.13,77.16,77.13,77.13,1000.0,57.01,57.0321,57.01,57.01,1000.0
2013-08-22 13:30:00,77.11,77.23,77.11,77.19,4000.0,56.9952,57.0839,56.9952,57.0543,4000.0
2013-08-22 13:35:00,77.2,77.25,77.2,77.25,1600.0,57.0617,57.0987,57.0617,57.0987,1600.0
2013-08-22 13:40:00,77.26,77.29,77.21,77.21,5200.0,57.1061,57.1282,57.0691,57.0691,5200.0
2013-08-22 13:45:00,77.23,77.34,77.21,77.34,3400.0,57.0839,57.1652,57.0691,57.1652,3400.0
2013-08-22 13:50:00,77.31,77.33,77.3,77.31,3400.0,57.143,57.1578,57.1356,57.143,3400.0
2013-08-22 13:55:00,77.37,77.42,77.37,77.42,7200.0,57.1874,57.2243,57.1874,57.2243,7200.0
2013-08-22 14:00:00,77.44,77.45,77.42,77.44,4200.0,57.2391,57.2465,57.2243,57.2391,4200.0
2013-08-22 14:05:00,77.47,77.47,77.39,77.4,1600.0,57.2613,57.2613,57.2021,57.2095,1600.0
2013-08-22 14:10:00,77.38,77.39,77.35,77.39,5000.0,57.1948,57.2021,57.1726,57.2021,5000.0
2013-08-22 14:15:00,77.31,77.33,77.28,77.28,3800.0,57.143,57.1578,57.1208,57.1208,3800.0
2013-08-22 14:20:00,77.25,77.27,77.24,77.24,800.0,57.0987,57.1134,57.0913,57.0913,800.0
2013-08-22 14:25:00,77.32,77.38,77.27,77.27,1400.0,57.1504,57.1948,57.1134,57.1134,1400.0
2013-08-22 14:30:00,77.27,77.28,77.27,77.27,5200.0,57.1134,57.1208,57.1134,57.1134,5200.0
2013-08-22 14:35:00,77.32,77.33,77.23,77.23,1600.0,57.1504,57.1578,57.0839,57.0839,1600.0
2013-08-22 14:40:00,77.23,77.29,77.19,77.19,4600.0,57.0839,57.1282,57.0543,57.0543,4600.0
2013-08-22 14:45:00,77.2,77.33,77.2,77.21,4800.0,57.0617,57.1578,57.0617,57.0691,4800.0
2013-08-22 14:50:00,77.21,77.32,77.21,77.24,1600.0,57.0691,57.1504,57.0691,57.0913,1600.0
2013-08-22 14:55:00,77.23,77.36,77.21,77.35,16400.0,57.0839,57.18,57.0691,57.1726,16400.0
2013-08-22 15:00:00,77.33,77.35,77.29,77.31,6200.0,57.1578,57.1726,57.1282,57.143,6200.0
2013-08-22 15:05:00,77.32,77.39,77.26,77.3,6600.0,57.1504,57.2021,57.1061,57.1356,6600.0
2013-08-22 15:10:00,77.41,77.5,77.31,77.44,30000.0,57.2169,57.2835,57.143,57.2391,30000.0
2013-08-22 15:15:00,77.47,77.5,77.43,77.5,12200.0,57.2613,57.2835,57.2317,57.2835,12200.0
2013-08-22 15:20:00,77.5,77.53,77.43,77.52,21200.0,57.2835,57.3056,57.2317,57.2982,21200.0
2013-08-22 15:25:00,77.55,77.61,77.47,77.57,26800.0,57.3204,57.3648,57.2613,57.3352,26800.0
2013-08-22 15:30:00,77.6,77.62,77.49,77.54,29400.0,57.3574,57.3721,57.2761,57.313,29400.0
2013-08-22 15:35:00,77.54,77.68,77.46,77.53,28600.0,57.313,57.4165,57.2539,57.3056,28600.0
2013-08-22 15:40:00,77.52,77.53,77.31,77.31,61000.0,57.2982,57.3056,57.143,57.143,61000.0
2013-08-22 15:45:00,77.35,77.45,77.3,77.38,58800.0,57.1726,57.2465,57.1356,57.1948,58800.0
2013-08-22 15:50:00,77.38,77.39,77.21,77.28,63400.0,57.1948,57.2021,57.0691,57.1208,63400.0
2013-08-22 15:55:00,77.27,77.28,77.11,77.2,124600.0,57.1134,57.1208,56.9952,57.0617,124600.0
2013-08-23 09:30:00,77.2,77.47,77.11,77.47,45200.0,57.0617,57.2613,56.9952,57.2613,45200.0
2013-08-23 09:35:00,77.41,77.45,76.86,77.11,14000.0,57.2169,57.2465,56.8104,56.9952,14000.0
2013-08-23 09:40:00,77.11,77.25,77.0,77.16,22600.0,56.9952,57.0987,56.9139,57.0321,22600.0
2013-08-23 09:45:00,77.03,77.21,76.9,77.14,37400.0,56.9361,57.0691,56.84,57.0174,37400.0
2013-08-23 09:50:00,77.13,77.22,77.0,77.22,10800.0,57.01,57.0765,56.9139,57.0765,10800.0
2013-08-23 09:55:00,77.17,77.17,76.96,76.99,16200.0,57.0395,57.0395,56.8843,56.9065,16200.0
2013-08-23 10:00:00,76.99,77.0,76.77,76.95,22600.0,56.9065,56.9139,56.7439,56.8769,22600.0
2013-08-23 10:05:00,76.9,76.99,76.83,76.99,10200.0,56.84,56.9065,56.7882,56.9065,10200.0
2013-08-23 10:10:00,76.99,77.14,76.99,77.04,25800.0,56.9065,57.0174,56.9065,56.9434,25800.0
2013-08-23 10:15:00,77.06,77.17,77.05,77.11,17800.0,56.9582,57.0395,56.9508,56.9952,17800.0
2013-08-23 10:20:00,77.08,77.2,76.94,76.99,18800.0,56.973,57.0617,56.8695,56.9065,18800.0
2013-08-23 10:25:00,77.03,77.17,76.99,77.13,13400.0,56.9361,57.0395,56.9065,57.01,13400.0
2013-08-23 10:30:00,77.14,77.2,76.99,77.2,26400.0,57.0174,57.0617,56.9065,57.0617,26400.0
2013-08-23 10:35:00,77.18,77.44,77.18,77.39,59200.0,57.0469,57.2391,57.0469,57.2021,59200.0
2013-08-23 10:40:00,77.42,77.57,77.39,77.55,34200.0,57.2243,57.3352,57.2021,57.3204,34200.0
2013-08-23 10:45:00,77.52,77.54,77.36,77.36,48200.0,57.2982,57.313,57.18,57.18,48200.0
2013-08-23 10:50:00,77.39,77.61,77.39,77.61,26000.0,57.2021,57.3648,57.2021,57.3648,26000.0
2013-08-23 10:55:00,77.62,77.76,77.62,77.75,44800.0,57.3721,57.4756,57.3721,57.4682,44800.0
2013-08-23 11:00:00,77.76,77.89,77.76,77.85,63200.0,57.4756,57.5717,57.4756,57.5422,63200.0
2013-08-23 11:05:00,77.86,77.89,77.74,77.87,23400.0,57.5495,57.5717,57.4608,57.5569,23400.0
2013-08-23 11:10:00,77.86,77.92,77.78,77.85,36200.0,57.5495,57.5939,57.4904,57.5422,36200.0
2013-08-23 11:15:00,77.85,77.99,77.85,77.96,22800.0,57.5422,57.6456,57.5422,57.6235,22800.0
2013-08-23 11:20:00,78.0,78.0,77.81,77.83,16800.0,57.653,57.653,57.5126,57.5274,16800.0
2013-08-23 11:25:00,77.8,77.83,77.74,77.82,13200.0,57.5052,57.5274,57.4608,57.52,13200.0
2013-08-23 11:30:00,77.82,77.92,77.81,77.83,17000.0,57.52,57.5939,57.5126,57.5274,17000.0
2013-08-23 11:35:00,77.81,77.86,77.76,77.76,14400.0,57.5126,57.5495,57.4756,57.4756,14400.0
2013-08-23 11:40:00,77.77,77.85,77.74,77.83,13800.0,57.483,57.5422,57.4608,57.5274,13800.0
2013-08-23 11:45:00,77.85,77.87,77.78,77.79,9800.0,57.5422,57.5569,57.4904,57.4978,9800.0
2013-08-23 11:50:00,77.77,77.8,77.71,77.76,10800.0,57.483,57.5052,57.4387,57.4756,10800.0
2013-08-23 11:55:00,77.72,77.8,77.72,77.74,9400.0,57.4461,57.5052,57.4461,57.4608,9400.0
2013-08-23 12:00:00,77.76,77.89,77.76,77.86,13000.0,57.4756,57.5717,57.4756,57.5495,13000.0
2013-08-23 12:05:00,77.87,77.98,77.86,77.95,12600.0,57.5569,57.6382,57.5495,57.6161,12600.0
2013-08-23 12:10:00,77.92,77.97,77.88,77.97,38400.0,57.5939,57.6308,57.5643,57.6308,38400.0
2013-08-23 12:15:00,77.94,78.08,77.92,77.98,12400.0,57.6087,57.7122,57.5939,57.6382,12400.0
2013-08-23 12:20:00,77.98,78.05,77.98,78.01,7200.0,57.6382,57.69,57.6382,57.6604,7200.0
2013-08-23 12:25:00,77.97,78.03,77.94,77.96,7200.0,57.6308,57.6752,57.6087,57.6235,7200.0
2013-08-23 12:30:00,77.93,78.03,77.92,77.93,12800.0,57.6013,57.6752,57.5939,57.6013,12800.0
2013-08-23 12:35:00,77.93,78.13,77.93,78.13,15400.0,57.6013,57.7491,57.6013,57.7491,15400.0
2013-08-23 12:40:00,78.12,78.12,78.02,78.06,12000.0,57.7417,57.7417,57.6678,57.6974,12000.0
2013-08-23 12:45:00,78.1,78.12,78.05,78.08,11200.0,57.7269,57.7417,57.69,57.7122,11200.0
2013-08-23 12:50:00,78.08,78.11,78.05,78.09,26400.0,57.7122,57.7343,57.69,57.7195,26400.0
2013-08-23 12:55:00,78.11,78.14,78.07,78.13,9200.0,57.7343,57.7565,57.7048,57.7491,9200.0
2013-08-23 13:00:00,78.13,78.13,77.99,78.04,11400.0,57.7491,57.7491,57.6456,57.6826,11400.0
2013-08-23 13:05:00,78.04,78.1,77.99,78.06,7600.0,57.6826,57.7269,57.6456,57.6974,7600.0
2013-08-23 13:10:00,78.06,78.08,78.0,78.0,6200.0,57.6974,57.7122,57.653,57.653,6200.0
2013-08-23 13:15:00,78.03,78.05,77.97,78.02,16600.0,57.6752,57.69,57.6308,57.6678,16600.0
2013-08-23 13:20:00,78.02,78.1,78.01,78.1,13800.0,57.6678,57.7269,57.6604,57.7269,13800.0
2013-08-23 13:25:00,78.11,78.14,78.06,78.11,14800.0,57.7343,57.7565,57.6974,57.7343,14800.0
2013-08-23 13:30:00,78.11,78.13,78.06,78.13,22800.0,57.7343,57.7491,57.6974,57.7491,22800.0
2013-08-23 13:35:00,78.13,78.16,78.11,78.15,17400.0,57.7491,57.7713,57.7343,57.7639,17400.0
2013-08-23 13:40:00,78.17,78.2,78.14,78.17,10800.0,57.7787,57.8009,57.7565,57.7787,10800.0
2013-08-23 13:45:00,78.16,78.17,78.09,78.13,6600.0,57.7713,57.7787,57.7195,57.7491,6600.0
2013-08-23 13:50:00,78.13,78.18,78.12,78.17,7000.0,57.7491,57.7861,57.7417,57.7787,7000.0
2013-08-23 13:55:00,78.18,78.25,78.13,78.16,10400.0,57.7861,57.8378,57.7491,57.7713,10400.0
2013-08-23 14:00:00,78.15,78.16,78.0,78.02,22800.0,57.7639,57.7713,57.653,57.6678,22800.0
2013-08-23 14:05:00,78.03,78.05,77.97,78.0,20800.0,57.6752,57.69,57.6308,57.653,20800.0
2013-08-23 14:10:00,78.03,78.12,78.01,78.11,14400.0,57.6752,57.7417,57.6604,57.7343,14400.0
2013-08-23 14:15:00,78.11,78.14,78.08,78.14,15600.0,57.7343,57.7565,57.7122,57.7565,15600.0
2013-08-23 14:20:00,78.11,78.16,78.06,78.11,12400.0,57.7343,57.7713,57.6974,57.7343,12400.0
2013-08-23 14:25:00,78.13,78.23,78.11,78.14,10800.0,57.7491,57.823,57.7343,57.7565,10800.0
2013-08-23 14:30:00,78.14,78.14,78.08,78.13,17000.0,57.7565,57.7565,57.7122,57.7491,17000.0
2013-08-23 14:35:00,78.12,78.2,78.12,78.15,7800.0,57.7417,57.8009,57.7417,57.7639,7800.0
2013-08-23 14:40:00,78.14,78.19,78.11,78.19,18200.0,57.7565,57.7935,57.7343,57.7935,18200.0
2013-08-23 14:45:00,78.16,78.18,78.13,78.17,16800.0,57.7713,57.7861,57.7491,57.7787,16800.0
2013-08-23 14:50:00,78.17,78.3,78.16,78.3,16400.0,57.7787,57.8748,57.7713,57.8748,16400.0
2013-08-23 14:55:00,78.28,78.32,78.21,78.26,23200.0,57.86,57.8895,57.8082,57.8452,23200.0
2013-08-23 15:00:00,78.27,78.28,78.25,78.28,10000.0,57.8526,57.86,57.8378,57.86,10000.0
2013-08-23 15:05:00,78.26,78.32,78.23,78.23,20600.0,57.8452,57.8895,57.823,57.823,20600.0
2013-08-23 15:10:00,78.23,78.29,78.2,78.22,19000.0,57.823,57.8674,57.8009,57.8156,19000.0
2013-08-23 15:15:00,78.2,78.25,78.17,78.23,30000.0,57.8009,57.8378,57.7787,57.823,30000.0
2013-08-23 15:20:00,78.22,78.28,78.22,78.26,21000.0,57.8156,57.86,57.8156,57.8452,21000.0
2013-08-23 15:25:00,78.25,78.27,78.21,78.26,26000.0,57.8378,57.8526,57.8082,57.8452,26000.0
2013-08-23 15:30:00,78.26,78.28,78.17,78.17,22000.0,57.8452,57.86,57.7787,57.7787,22000.0
2013-08-23 15:35:00,78.17,78.26,78.17,78.25,59400.0,57.7787,57.8452,57.7787,57.8378,59400.0
2013-08-23 15:40:00,78.25,78.29,78.21,78.29,111600.0,57.8378,57.8674,57.8082,57.8674,111600.0
2013-08-23 15:45:00,78.29,78.39,78.29,78.37,131200.0,57.8674,57.9413,57.8674,57.9265,131200.0
2013-08-23 15:50:00,78.39,78.39,78.32,78.36,91600.0,57.9413,57.9413,57.8895,57.9191,91600.0
2013-08-23 15:55:00,78.36,78.39,78.3,78.3,96400.0,57.9191,57.9413,57.8748,57.8748,96400.0
2013-08-26 09:30:00,78.63,78.94,78.63,78.74,76600.0,58.1187,58.3478,58.1187,58.2,76600.0
2013-08-26 09:35:00,78.75,79.42,78.66,79.42,61000.0,58.2074,58.7026,58.1409,58.7026,61000.0
2013-08-26 09:40:00,79.37,79.48,79.04,79.45,59600.0,58.6656,58.747,58.4217,58.7248,59600.0
2013-08-26 09:45:00,79.42,79.47,79.36,79.4,25800.0,58.7026,58.7396,58.6583,58.6878,25800.0
2013-08-26 09:50:00,79.44,79.67,79.39,79.45,53800.0,58.7174,58.8874,58.6804,58.7248,53800.0
2013-08-26 09:55:00,79.42,79.48,79.31,79.39,43000.0,58.7026,58.747,58.6213,58.6804,43000.0
2013-08-26 10:00:00,79.41,79.5,79.31,79.5,42400.0,58.6952,58.7617,58.6213,58.7617,42400.0
2013-08-26 10:05:00,79.48,79.58,79.38,79.48,45200.0,58.747,58.8209,58.673,58.747,45200.0
2013-08-26 10:10:00,79.46,79.6,79.42,79.54,27000.0,58.7322,58.8356,58.7026,58.7913,27000.0
2013-08-26 10:15:00,79.54,79.64,79.45,79.54,71400.0,58.7913,58.8652,58.7248,58.7913,71400.0
2013-08-26 10:20:00,79.58,79.58,79.39,79.47,33200.0,58.8209,58.8209,58.6804,58.7396,33200.0
2013-08-26 10:25:00,79.47,79.58,79.46,79.53,23200.0,58.7396,58.8209,58.7322,58.7839,23200.0
2013-08-26 10:30:00,79.54,79.63,79.46,79.46,28800.0,58.7913,58.8578,58.7322,58.7322,28800.0
2013-08-26 10:35:00,79.48,79.58,79.45,79.55,39600.0,58.747,58.8209,58.7248,58.7987,39600.0
2013-08-26 10:40:00,79.56,79.61,79.52,79.57,29000.0,58.8061,58.843,58.7765,58.8135,29000.0
2013-08-26 10:45:00,79.61,79.64,79.53,79.59,29200.0,58.843,58.8652,58.7839,58.8283,29200.0
2013-08-26 10:50:00,79.55,79.61,79.53,79.58,9600.0,58.7987,58.843,58.7839,58.8209,9600.0
2013-08-26 10:55:00,79.58,79.81,79.55,79.73,48800.0,58.8209,58.9909,58.7987,58.9317,48800.0
2013-08-26 11:00:00,79.71,79.78,79.61,79.61,8400.0,58.917,58.9687,58.843,58.843,8400.0
2013-08-26 11:05:00,79.61,79.63,79.31,79.31,39200.0,58.843,58.8578,58.6213,58.6213,39200.0
2013-08-26 11:10:00,79.3,79.48,79.2,79.48,40800.0,58.6139,58.747,58.54,58.747,40800.0
2013-08-26 11:15:00,79.48,79.48,79.35,79.39,17800.0,58.747,58.747,58.6509,58.6804,17800.0
2013-08-26 11:20:00,79.38,79.43,79.32,79.34,12800.0,58.673,58.71,58.6287,58.6435,12800.0
2013-08-26 11:25:00,79.33,79.33,79.17,79.26,25400.0,58.6361,58.6361,58.5178,58.5843,25400.0
2013-08-26 11:30:00,79.25,79.42,79.24,79.25,24600.0,58.5769,58.7026,58.5696,58.5769,24600.0
2013-08-26 11:35:00,79.24,79.24,79.13,79.17,21200.0,58.5696,58.5696,58.4883,58.5178,21200.0
2013-08-26 11:40:00,79.14,79.17,79.07,79.07,17000.0,58.4956,58.5178,58.4439,58.4439,17000.0
2013-08-26 11:45:00,79.06,79.07,79.0,79.07,14600.0,58.4365,58.4439,58.3922,58.4439,14600.0
2013-08-26 11:50:00,79.06,79.07,78.92,79.04,25600.0,58.4365,58.4439,58.333,58.4217,25600.0
2013-08-26 11:55:00,79.04,79.11,78.91,79.06,19600.0,58.4217,58.4735,58.3256,58.4365,19600.0
2013-08-26 12:00:00,79.04,79.11,78.93,79.1,15000.0,58.4217,58.4735,58.3404,58.4661,15000.0
2013-08-26 12:05:00,79.07,79.12,79.0,79.0,13600.0,58.4439,58.4809,58.3922,58.3922,13600.0
2013-08-26 12:10:00,78.99,79.08,78.99,79.07,7400.0,58.3848,58.4513,58.3848,58.4439,7400.0
2013-08-26 12:15:00,79.05,79.05,79.0,79.03,2800.0,58.4291,58.4291,58.3922,58.4143,2800.0
2013-08-26 12:20:00,79.0,79.13,78.96,79.13,10600.0,58.3922,58.4883,58.3626,58.4883,10600.0
2013-08-26 12:25:00,79.1,79.1,78.96,78.98,6600.0,58.4661,58.4661,58.3626,58.3774,6600.0
2013-08-26 12:30:00,78.99,79.14,78.99,79.14,27200.0,58.3848,58.4956,58.3848,58.4956,27200.0
2013-08-26 12:35:00,79.13,79.14,79.11,79.11,10200.0,58.4883,58.4956,58.4735,58.4735,10200.0
2013-08-26 12:40:00,79.11,79.16,79.11,79.15,9200.0,58.4735,58.5104,58.4735,58.503,9200.0
2013-08-26 12:45:00,79.14,79.14,79.08,79.1,11200.0,58.4956,58.4956,58.4513,58.4661,11200.0
2013-08-26 12:50:00,79.11,79.15,79.1,79.11,6600.0,58.4735,58.503,58.4661,58.4735,6600.0
2013-08-26 12:55:00,79.14,79.16,79.07,79.08,15000.0,58.4956,58.5104,58.4439,58.4513,15000.0
2013-08-26 13:00:00,79.1,79.1,79.07,79.1,18600.0,58.4661,58.4661,58.4439,58.4661,18600.0
2013-08-26 13:05:00,79.08,79.11,79.07,79.08,11600.0,58.4513,58.4735,58.4439,58.4513,11600.0
2013-08-26 13:10:00,79.08,79.11,79.03,79.06,28200.0,58.4513,58.4735,58.4143,58.4365,28200.0
2013-08-26 13:15:00,79.05,79.17,79.05,79.13,39600.0,58.4291,58.5178,58.4291,58.4883,39600.0
2013-08-26 13:20:00,79.13,79.15,79.03,79.05,19000.0,58.4883,58.503,58.4143,58.4291,19000.0
2013-08-26 13:25:00,79.04,79.07,78.94,78.94,11800.0,58.4217,58.4439,58.3478,58.3478,11800.0
2013-08-26 13:30:00,78.96,79.0,78.91,78.98,11400.0,58.3626,58.3922,58.3256,58.3774,11400.0
2013-08-26 13:35:00,78.99,79.02,78.96,79.02,7000.0,58.3848,58.4069,58.3626,58.4069,7000.0
2013-08-26 13:40:00,78.99,79.0,78.89,78.89,14000.0,58.3848,58.3922,58.3109,58.3109,14000.0
2013-08-26 13:45:00,78.9,78.92,78.89,78.92,6400.0,58.3183,58.333,58.3109,58.333,6400.0
2013-08-26 13:50:00,78.91,78.93,78.85,78.92,20000.0,58.3256,58.3404,58.2813,58.333,20000.0
2013-08-26 13:55:00,78.92,78.92,78.83,78.83,16400.0,58.333,58.333,58.2665,58.2665,16400.0
2013-08-26 14:00:00,78.85,78.99,78.83,78.99,9200.0,58.2813,58.3848,58.2665,58.3848,9200.0
2013-08-26 14:05:00,78.97,78.97,78.89,78.89,12000.0,58.37,58.37,58.3109,58.3109,12000.0
2013-08-26 14:10:00,78.89,78.98,78.89,78.94,14600.0,58.3109,58.3774,58.3109,58.3478,14600.0
2013-08-26 14:15:00,78.94,78.97,78.9,78.9,6400.0,58.3478,58.37,58.3183,58.3183,6400.0
2013-08-26 14:20:00,78.91,78.93,78.81,78.81,9200.0,58.3256,58.3404,58.2517,58.2517,9200.0
2013-08-26 14:25:00,78.81,78.93,78.81,78.91,12600.0,58.2517,58.3404,58.2517,58.3256,12600.0
2013-08-26 14:30:00,78.91,78.99,78.91,78.98,19000.0,58.3256,58.3848,58.3256,58.3774,19000.0
2013-08-26 14:35:00,78.98,79.0,78.95,78.98,19400.0,58.3774,58.3922,58.3552,58.3774,19400.0
2013-08-26 14:40:00,78.98,79.04,78.94,79.0,14800.0,58.3774,58.4217,58.3478,58.3922,14800.0
2013-08-26 14:45:00,78.99,79.0,78.9,78.97,21400.0,58.3848,58.3922,58.3183,58.37,21400.0
2013-08-26 14:50:00,79.01,79.02,78.98,78.98,14600.0,58.3996,58.4069,58.3774,58.3774,14600.0
2013-08-26 14:55:00,79.01,79.04,78.97,79.04,11000.0,58.3996,58.4217,58.37,58.4217,11000.0
2013-08-26 15:00:00,79.05,79.17,79.03,79.17,22200.0,58.4291,58.5178,58.4143,58.5178,22200.0
2013-08-26 15:05:00,79.16,79.17,79.07,79.14,31400.0,58.5104,58.5178,58.4439,58.4956,31400.0
2013-08-26 15:10:00,79.14,79.17,78.98,78.98,70800.0,58.4956,58.5178,58.3774,58.3774,70800.0
2013-08-26 15:15:00,78.95,79.1,78.8,78.83,78000.0,58.3552,58.4661,58.2443,58.2665,78000.0
2013-08-26 15:20:00,78.81,78.81,78.56,78.66,32800.0,58.2517,58.2517,58.0669,58.1409,32800.0
2013-08-26 15:25:00,78.63,78.66,78.42,78.6,35600.0,58.1187,58.1409,57.9635,58.0965,35600.0
2013-08-26 15:30:00,78.58,78.84,78.56,78.83,36200.0,58.0817,58.2739,58.0669,58.2665,36200.0
2013-08-26 15:35:00,78.83,78.83,78.63,78.68,56000.0,58.2665,58.2665,58.1187,58.1556,56000.0
2013-08-26 15:40:00,78.67,78.78,78.61,78.77,48000.0,58.1482,58.2296,58.1039,58.2222,48000.0
2013-08-26 15:45:00,78.76,78.76,78.58,78.62,39800.0,58.2148,58.2148,58.0817,58.1113,39800.0
2013-08-26 15:50:00,78.61,78.68,78.5,78.65,47200.0,58.1039,58.1556,58.0226,58.1335,47200.0
2013-08-26 15:55:00,78.66,78.67,78.53,78.55,80800.0,58.1409,58.1482,58.0448,58.0596,80800.0
2013-08-27 09:30:00,78.13,78.58,78.0,78.55,111400.0,57.7491,58.0817,57.653,58.0596,111400.0
2013-08-27 09:35:00,78.58,79.08,78.42,79.08,42200.0,58.0817,58.4513,57.9635,58.4513,42200.0
2013-08-27 09:40:00,79.08,79.28,78.96,79.16,56200.0,58.4513,58.5991,58.3626,58.5104,56200.0
2013-08-27 09:45:00,79.17,79.24,78.94,79.07,36000.0,58.5178,58.5696,58.3478,58.4439,36000.0
2013-08-27 09:50:00,79.03,79.25,79.0,79.01,36200.0,58.4143,58.5769,58.3922,58.3996,36200.0
2013-08-27 09:55:00,79.0,79.0,78.64,78.72,21800.0,58.3922,58.3922,58.1261,58.1852,21800.0
2013-08-27 10:00:00,78.7,78.96,78.6,78.89,156200.0,58.1704,58.3626,58.0965,58.3109,156200.0
2013-08-27 10:05:00,78.89,78.97,78.78,78.85,137200.0,58.3109,58.37,58.2296,58.2813,137200.0
2013-08-27 10:10:00,78.83,78.9,78.67,78.69,29400.0,58.2665,58.3183,58.1482,58.163,29400.0
2013-08-27 10:15:00,78.69,78.78,78.56,78.67,24600.0,58.163,58.2296,58.0669,58.1482,24600.0
2013-08-27 10:20:00,78.66,78.71,78.58,78.61,22200.0,58.1409,58.1778,58.0817,58.1039,22200.0
2013-08-27 10:25:00,78.61,78.61,78.33,78.5,42000.0,58.1039,58.1039,57.8969,58.0226,42000.0
2013-08-27 10:30:00,78.52,78.6,78.47,78.56,101200.0,58.0374,58.0965,58.0004,58.0669,101200.0
2013-08-27 10:35:00,78.49,78.6,78.45,78.56,58600.0,58.0152,58.0965,57.9856,58.0669,58600.0
2013-08-27 10:40:00,78.55,78.6,78.45,78.6,43800.0,58.0596,58.0965,57.9856,58.0965,43800.0
2013-08-27 10:45:00,78.53,78.53,78.35,78.45,23000.0,58.0448,58.0448,57.9117,57.9856,23000.0
2013-08-27 10:50:00,78.44,78.47,78.3,78.47,8800.0,57.9782,58.0004,57.8748,58.0004,8800.0
2013-08-27 10:55:00,78.49,78.69,78.49,78.69,12800.0,58.0152,58.163,58.0152,58.163,12800.0
2013-08-27 11:00:00,78.64,78.73,78.57,78.67,54600.0,58.1261,58.1926,58.0743,58.1482,54600.0
2013-08-27 11:05:00,78.67,78.79,78.64,78.69,18000.0,58.1482,58.2369,58.1261,58.163,18000.0
2013-08-27 11:10:00,78.77,78.78,78.65,78.65,12200.0,58.2222,58.2296,58.1335,58.1335,12200.0
2013-08-27 11:15:00,78.7,78.8,78.65,78.76,8800.0,58.1704,58.2443,58.1335,58.2148,8800.0
2013-08-27 11:20:00,78.81,78.88,78.64,78.72,26200.0,58.2517,58.3035,58.1261,58.1852,26200.0
2013-08-27 11:25:00,78.74,78.85,78.72,78.73,16600.0,58.2,58.2813,58.1852,58.1926,16600.0
2013-08-27 11:30:00,78.7,78.76,78.67,78.67,32200.0,58.1704,58.2148,58.1482,58.1482,32200.0
2013-08-27 11:35:00,78.67,78.7,78.55,78.7,10400.0,58.1482,58.1704,58.0596,58.1704,10400.0
2013-08-27 11:40:00,78.71,78.81,78.56,78.56,11800.0,58.1778,58.2517,58.0669,58.0669,11800.0
2013-08-27 11:45:00,78.61,78.68,78.48,78.56,10600.0,58.1039,58.1556,58.0078,58.0669,10600.0
2013-08-27 11:50:00,78.56,78.67,78.56,78.63,13000.0,58.0669,58.1482,58.0669,58.1187,13000.0
2013-08-27 11:55:00,78.61,78.7,78.6,78.66,9000.0,58.1039,58.1704,58.0965,58.1409,9000.0
2013-08-27 12:00:00,78.7,78.78,78.63,78.74,22200.0,58.1704,58.2296,58.1187,58.2,22200.0
2013-08-27 12:05:00,78.7,78.82,78.64,78.82,23400.0,58.1704,58.2591,58.1261,58.2591,23400.0
2013-08-27 12:10:00,78.83,78.86,78.71,78.79,17800.0,58.2665,58.2887,58.1778,58.2369,17800.0
2013-08-27 12:15:00,78.78,78.86,78.73,78.82,8800.0,58.2296,58.2887,58.1926,58.2591,8800.0
2013-08-27 12:20:00,78.82,78.95,78.82,78.91,18600.0,58.2591,58.3552,58.2591,58.3256,18600.0
2013-08-27 12:25:00,78.88,78.98,78.86,78.96,13200.0,58.3035,58.3774,58.2887,58.3626,13200.0
2013-08-27 12:30:00,78.95,79.01,78.88,79.01,10200.0,58.3552,58.3996,58.3035,58.3996,10200.0
2013-08-27 12:35:00,79.01,79.08,78.99,79.05,13600.0,58.3996,58.4513,58.3848,58.4291,13600.0
2013-08-27 12:40:00,79.04,79.06,78.89,78.95,26600.0,58.4217,58.4365,58.3109,58.3552,26600.0
2013-08-27 12:45:00,78.94,79.06,78.93,79.03,23200.0,58.3478,58.4365,58.3404,58.4143,23200.0
2013-08-27 12:50:00,79.04,79.04,78.91,78.94,14400.0,58.4217,58.4217,58.3256,58.3478,14400.0
2013-08-27 12:55:00,78.95,78.95,78.73,78.73,7800.0,58.3552,58.3552,58.1926,58.1926,7800.0
2013-08-27 13:00:00,78.73,78.79,78.71,78.74,19200.0,58.1926,58.2369,58.1778,58.2,19200.0
2013-08-27 13:05:00,78.73,78.76,78.7,78.76,5400.0,58.1926,58.2148,58.1704,58.2148,5400.0
2013-08-27 13:10:00,78.77,78.78,78.7,78.74,11000.0,58.2222,58.2296,58.1704,58.2,11000.0
2013-08-27 13:15:00,78.73,78.74,78.6,78.6,8800.0,58.1926,58.2,58.0965,58.0965,8800.0
2013-08-27 13:20:00,78.58,78.58,78.53,78.56,10200.0,58.0817,58.0817,58.0448,58.0669,10200.0
2013-08-27 13:25:00,78.54,78.55,78.43,78.48,13600.0,58.0522,58.0596,57.9709,58.0078,13600.0
2013-08-27 13:30:00,78.51,78.6,78.48,78.58,23200.0,58.03,58.0965,58.0078,58.0817,23200.0
2013-08-27 13:35:00,78.58,78.58,78.46,78.46,9600.0,58.0817,58.0817,57.993,57.993,9600.0
2013-08-27 13:40:00,78.46,78.54,78.46,78.54,6800.0,57.993,58.0522,57.993,58.0522,6800.0
2013-08-27 13:45:00,78.55,78.64,78.53,78.64,7400.0,58.0596,58.1261,58.0448,58.1261,7400.0
2013-08-27 13:50:00,78.66,78.67,78.49,78.49,6000.0,58.1409,58.1482,58.0152,58.0152,6000.0
2013-08-27 13:55:00,78.49,78.58,78.41,78.56,39600.0,58.0152,58.0817,57.9561,58.0669,39600.0
2013-08-27 14:00:00,78.54,78.61,78.52,78.58,15800.0,58.0522,58.1039,58.0374,58.0817,15800.0
2013-08-27 14:05:00,78.61,78.62,78.48,78.49,30000.0,58.1039,58.1113,58.0078,58.0152,30000.0
2013-08-27 14:10:00,78.47,78.52,78.38,78.41,9200.0,58.0004,58.0374,57.9339,57.9561,9200.0
2013-08-27 14:15:00,78.38,78.55,78.38,78.5,15600.0,57.9339,58.0596,57.9339,58.0226,15600.0
2013-08-27 14:20:00,78.52,78.57,78.39,78.41,15200.0,58.0374,58.0743,57.9413,57.9561,15200.0
2013-08-27 14:25:00,78.39,78.44,78.31,78.39,16200.0,57.9413,57.9782,57.8822,57.9413,16200.0
2013-08-27 14:30:00,78.39,78.44,78.33,78.33,18800.0,57.9413,57.9782,57.8969,57.8969,18800.0
2013-08-27 14:35:00,78.29,78.33,78.2,78.24,16400.0,57.8674,57.8969,57.8009,57.8304,16400.0
2013-08-27 14:40:00,78.24,78.37,78.24,78.36,11000.0,57.8304,57.9265,57.8304,57.9191,11000.0
2013-08-27 14:45:00,78.37,78.41,78.3,78.31,11600.0,57.9265,57.9561,57.8748,57.8822,11600.0
2013-08-27 14:50:00,78.33,78.33,78.23,78.28,8200.0,57.8969,57.8969,57.823,57.86,8200.0
2013-08-27 14:55:00,78.33,78.42,78.33,78.39,14200.0,57.8969,57.9635,57.8969,57.9413,14200.0
2013-08-27 15:00:00,78.38,78.44,78.34,78.44,12400.0,57.9339,57.9782,57.9043,57.9782,12400.0
2013-08-27 15:05:00,78.46,78.5,78.42,78.43,21200.0,57.993,58.0226,57.9635,57.9709,21200.0
2013-08-27 15:10:00,78.43,78.43,78.23,78.27,28800.0,57.9709,57.9709,57.823,57.8526,28800.0
2013-08-27 15:15:00,78.26,78.28,78.13,78.23,18400.0,57.8452,57.86,57.7491,57.823,18400.0
2013-08-27 15:20:00,78.22,78.32,78.2,78.25,23000.0,57.8156,57.8895,57.8009,57.8378,23000.0
2013-08-27 15:25:00,78.22,78.26,78.14,78.24,14400.0,57.8156,57.8452,57.7565,57.8304,14400.0
2013-08-27 15:30:00,78.25,78.28,78.06,78.1,21000.0,57.8378,57.86,57.6974,57.7269,21000.0
2013-08-27 15:35:00,78.07,78.28,78.03,78.16,34600.0,57.7048,57.86,57.6752,57.7713,34600.0
2013-08-27 15:40:00,78.14,78.23,78.14,78.14,28400.0,57.7565,57.823,57.7565,57.7565,28400.0
2013-08-27 15:45:00,78.14,78.28,78.07,78.25,30600.0,57.7565,57.86,57.7048,57.8378,30600.0
2013-08-27 15:50:00,78.22,78.29,78.14,78.14,43000.0,57.8156,57.8674,57.7565,57.7565,43000.0
2013-08-27 15:55:00,78.13,78.22,78.13,78.14,83400.0,57.7491,57.8156,57.7491,57.7565,83400.0
2013-08-28 09:30:00,78.47,78.99,78.42,78.99,45800.0,58.0004,58.3848,57.9635,58.3848,45800.0
2013-08-28 09:35:00,78.96,78.97,78.66,78.93,29200.0,58.3626,58.37,58.1409,58.3404,29200.0
2013-08-28 09:40:00,78.93,79.27,78.9,79.26,16800.0,58.3404,58.5917,58.3183,58.5843,16800.0
2013-08-28 09:45:00,79.26,79.26,78.95,79.03,48400.0,58.5843,58.5843,58.3552,58.4143,48400.0
2013-08-28 09:50:00,79.07,79.21,78.85,79.21,34200.0,58.4439,58.5474,58.2813,58.5474,34200.0
2013-08-28 09:55:00,79.21,79.22,78.95,79.04,21400.0,58.5474,58.5548,58.3552,58.4217,21400.0
2013-08-28 10:00:00,79.04,79.31,79.04,79.24,53200.0,58.4217,58.6213,58.4217,58.5696,53200.0
2013-08-28 10:05:00,79.23,79.31,79.17,79.29,53200.0,58.5622,58.6213,58.5178,58.6065,53200.0
2013-08-28 10:10:00,79.28,79.48,79.17,79.33,61800.0,58.5991,58.747,58.5178,58.6361,61800.0
2013-08-28 10:15:00,79.33,79.53,79.29,79.49,57600.0,58.6361,58.7839,58.6065,58.7543,57600.0
2013-08-28 10:20:00,79.46,79.7,79.33,79.69,61600.0,58.7322,58.9096,58.6361,58.9022,61600.0
2013-08-28 10:25:00,79.65,79.8,79.6,79.74,45800.0,58.8726,58.9835,58.8356,58.9391,45800.0
2013-08-28 10:30:00,79.72,79.8,79.58,79.8,45200.0,58.9243,58.9835,58.8209,58.9835,45200.0
2013-08-28 10:35:00,79.8,80.04,79.77,79.85,70600.0,58.9835,59.1609,58.9613,59.0204,70600.0
2013-08-28 10:40:00,79.89,79.91,79.77,79.88,37200.0,59.05,59.0648,58.9613,59.0426,37200.0
2013-08-28 10:45:00,79.89,80.03,79.85,80.03,38000.0,59.05,59.1535,59.0204,59.1535,38000.0
2013-08-28 10:50:00,80.04,80.26,80.02,80.26,58000.0,59.1609,59.3235,59.1461,59.3235,58000.0
2013-08-28 10:55:00,80.24,80.43,80.21,80.4,42400.0,59.3087,59.4491,59.2865,59.427,42400.0
2013-08-28 11:00:00,80.41,80.44,80.31,80.33,52400.0,59.4344,59.4565,59.3604,59.3752,52400.0
2013-08-28 11:05:00,80.31,80.44,80.23,80.31,78200.0,59.3604,59.4565,59.3013,59.3604,78200.0
2013-08-28 11:10:00,80.31,80.35,80.19,80.24,58800.0,59.3604,59.39,59.2717,59.3087,58800.0
2013-08-28 11:15:00,80.24,80.29,80.11,80.29,57400.0,59.3087,59.3457,59.2126,59.3457,57400.0
2013-08-28 11:20:00,80.29,80.35,80.24,80.3,49800.0,59.3457,59.39,59.3087,59.353,49800.0
2013-08-28 11:25:00,80.29,80.35,80.24,80.28,45200.0,59.3457,59.39,59.3087,59.3383,45200.0
2013-08-28 11:30:00,80.31,80.35,80.17,80.17,27200.0,59.3604,59.39,59.257,59.257,27200.0
2013-08-28 11:35:00,80.14,80.31,80.14,80.3,33800.0,59.2348,59.3604,59.2348,59.353,33800.0
2013-08-28 11:40:00,80.32,80.53,80.32,80.53,71000.0,59.3678,59.5231,59.3678,59.5231,71000.0
2013-08-28 11:45:00,80.5,80.53,80.38,80.43,61800.0,59.5009,59.5231,59.4122,59.4491,61800.0
2013-08-28 11:50:00,80.42,80.55,80.41,80.55,32800.0,59.4417,59.5378,59.4344,59.5378,32800.0
2013-08-28 11:55:00,80.55,80.65,80.53,80.64,33000.0,59.5378,59.6117,59.5231,59.6044,33000.0
2013-08-28 12:00:00,80.64,80.66,80.56,80.58,46600.0,59.6044,59.6191,59.5452,59.56,46600.0
2013-08-28 12:05:00,80.59,80.61,80.53,80.53,66400.0,59.5674,59.5822,59.5231,59.5231,66400.0
2013-08-28 12:10:00,80.5,80.51,80.39,80.42,45800.0,59.5009,59.5083,59.4196,59.4417,45800.0
2013-08-28 12:15:00,80.41,80.51,80.37,80.45,22000.0,59.4344,59.5083,59.4048,59.4639,22000.0
2013-08-28 12:20:00,80.46,80.54,80.39,80.51,23800.0,59.4713,59.5304,59.4196,59.5083,23800.0
2013-08-28 12:25:00,80.51,80.58,80.48,80.5,49200.0,59.5083,59.56,59.4861,59.5009,49200.0
2013-08-28 12:30:00,80.51,80.56,80.47,80.48,28000.0,59.5083,59.5452,59.4787,59.4861,28000.0
2013-08-28 12:35:00,80.5,80.56,80.46,80.48,27400.0,59.5009,59.5452,59.4713,59.4861,27400.0
2013-08-28 12:40:00,80.48,80.5,80.27,80.41,33800.0,59.4861,59.5009,59.3309,59.4344,33800.0
2013-08-28 12:45:00,80.43,80.43,80.33,80.41,15400.0,59.4491,59.4491,59.3752,59.4344,15400.0
2013-08-28 12:50:00,80.4,80.42,80.3,80.33,26400.0,59.427,59.4417,59.353,59.3752,26400.0
2013-08-28 12:55:00,80.33,80.38,80.24,80.24,26600.0,59.3752,59.4122,59.3087,59.3087,26600.0
2013-08-28 13:00:00,80.24,80.33,80.23,80.26,28200.0,59.3087,59.3752,59.3013,59.3235,28200.0
2013-08-28 13:05:00,80.26,80.33,80.25,80.27,22200.0,59.3235,59.3752,59.3161,59.3309,22200.0
2013-08-28 13:10:00,80.27,80.33,80.25,80.31,55400.0,59.3309,59.3752,59.3161,59.3604,55400.0
2013-08-28 13:15:00,80.32,80.36,80.2,80.29,32600.0,59.3678,59.3974,59.2791,59.3457,32600.0
2013-08-28 13:20:00,80.32,80.35,80.25,80.33,23200.0,59.3678,59.39,59.3161,59.3752,23200.0
2013-08-28 13:25:00,80.33,80.37,80.25,80.37,23000.0,59.3752,59.4048,59.3161,59.4048,23000.0
2013-08-28 13:30:00,80.38,80.38,80.26,80.31,19400.0,59.4122,59.4122,59.3235,59.3604,19400.0
2013-08-28 13:35:00,80.27,80.31,80.21,80.29,24400.0,59.3309,59.3604,59.2865,59.3457,24400.0
2013-08-28 13:40:00,80.25,80.35,80.25,80.31,16200.0,59.3161,59.39,59.3161,59.3604,16200.0
2013-08-28 13:45:00,80.29,80.35,80.26,80.34,19600.0,59.3457,59.39,59.3235,59.3826,19600.0
2013-08-28 13:50:00,80.36,80.51,80.33,80.44,29000.0,59.3974,59.5083,59.3752,59.4565,29000.0
2013-08-28 13:55:00,80.45,80.53,80.43,80.53,34000.0,59.4639,59.5231,59.4491,59.5231,34000.0
2013-08-28 14:00:00,80.52,80.55,80.49,80.49,22600.0,59.5157,59.5378,59.4935,59.4935,22600.0
2013-08-28 14:05:00,80.47,80.47,80.28,80.36,28000.0,59.4787,59.4787,59.3383,59.3974,28000.0
2013-08-28 14:10:00,80.36,80.36,80.17,80.25,36000.0,59.3974,59.3974,59.257,59.3161,36000.0
2013-08-28 14:15:00,80.22,80.23,80.14,80.16,23400.0,59.2939,59.3013,59.2348,59.2496,23400.0
2013-08-28 14:20:00,80.16,80.21,80.15,80.17,26200.0,59.2496,59.2865,59.2422,59.257,26200.0
2013-08-28 14:25:00,80.17,80.18,80.12,80.14,19800.0,59.257,59.2644,59.22,59.2348,19800.0
2013-08-28 14:30:00,80.16,80.28,80.13,80.28,32200.0,59.2496,59.3383,59.2274,59.3383,32200.0
2013-08-28 14:35:00,80.28,80.33,80.19,80.2,27200.0,59.3383,59.3752,59.2717,59.2791,27200.0
2013-08-28 14:40:00,80.18,80.23,80.12,80.13,44400.0,59.2644,59.3013,59.22,59.2274,44400.0
2013-08-28 14:45:00,80.12,80.17,80.07,80.14,23200.0,59.22,59.257,59.183,59.2348,23200.0
2013-08-28 14:50:00,80.14,80.17,80.06,80.1,27400.0,59.2348,59.257,59.1757,59.2052,27400.0
2013-08-28 14:55:00,80.08,80.1,80.04,80.05,36400.0,59.1904,59.2052,59.1609,59.1683,36400.0
2013-08-28 15:00:00,80.05,80.05,79.92,79.97,50600.0,59.1683,59.1683,59.0722,59.1091,50600.0
2013-08-28 15:05:00,79.97,80.12,79.96,80.12,33400.0,59.1091,59.22,59.1017,59.22,33400.0
2013-08-28 15:10:00,80.13,80.19,80.06,80.11,45600.0,59.2274,59.2717,59.1757,59.2126,45600.0
2013-08-28 15:15:00,80.09,80.13,79.91,79.91,31800.0,59.1978,59.2274,59.0648,59.0648,31800.0
2013-08-28 15:20:00,79.89,80.08,79.89,80.01,43200.0,59.05,59.1904,59.05,59.1387,43200.0
2013-08-28 15:25:00,80.01,80.04,79.93,79.94,39000.0,59.1387,59.1609,59.0796,59.087,39000.0
2013-08-28 15:30:00,79.94,80.1,79.94,80.05,58800.0,59.087,59.2052,59.087,59.1683,58800.0
2013-08-28 15:35:00,80.07,80.09,80.03,80.04,43800.0,59.183,59.1978,59.1535,59.1609,43800.0
2013-08-28 15:40:00,80.02,80.02,79.88,79.95,69000.0,59.1461,59.1461,59.0426,59.0943,69000.0
2013-08-28 15:45:00,79.93,79.97,79.85,79.88,85400.0,59.0796,59.1091,59.0204,59.0426,85400.0
2013-08-28 15:50:00,79.87,79.89,79.8,79.8,85400.0,59.0352,59.05,58.9835,58.9835,85400.0
2013-08-28 15:55:00,79.79,79.8,79.71,79.74,176800.0,58.9761,58.9835,58.917,58.9391,176800.0
2013-08-29 09:30:00,79.36,79.61,79.05,79.09,49800.0,58.6583,58.843,58.4291,58.4587,49800.0
2013-08-29 09:35:00,79.1,79.5,79.08,79.32,39200.0,58.4661,58.7617,58.4513,58.6287,39200.0
2013-08-29 09:40:00,79.31,79.44,78.92,78.92,48400.0,58.6213,58.7174,58.333,58.333,48400.0
2013-08-29 09:45:00,78.94,79.22,78.91,79.03,45600.0,58.3478,58.5548,58.3256,58.4143,45600.0
2013-08-29 09:50:00,79.07,79.39,79.06,79.38,49200.0,58.4439,58.6804,58.4365,58.673,49200.0
2013-08-29 09:55:00,79.34,79.41,78.92,78.94,33600.0,58.6435,58.6952,58.333,58.3478,33600.0
2013-08-29 10:00:00,78.9,79.02,78.88,78.95,22800.0,58.3183,58.4069,58.3035,58.3552,22800.0
2013-08-29 10:05:00,78.98,79.17,78.89,79.14,40400.0,58.3774,58.5178,58.3109,58.4956,40400.0
2013-08-29 10:10:00,79.17,79.65,79.09,79.62,64600.0,58.5178,58.8726,58.4587,58.8504,64600.0
2013-08-29 10:15:00,79.65,79.65,79.42,79.45,34000.0,58.8726,58.8726,58.7026,58.7248,34000.0
2013-08-29 10:20:00,79.47,79.61,79.42,79.57,17000.0,58.7396,58.843,58.7026,58.8135,17000.0
2013-08-29 10:25:00,79.52,79.53,79.23,79.23,25400.0,58.7765,58.7839,58.5622,58.5622,25400.0
2013-08-29 10:30:00,79.25,79.25,79.02,79.03,23800.0,58.5769,58.5769,58.4069,58.4143,23800.0
2013-08-29 10:35:00,79.03,79.19,79.02,79.14,9600.0,58.4143,58.5326,58.4069,58.4956,9600.0
2013-08-29 10:40:00,79.15,79.32,79.14,79.31,10600.0,58.503,58.6287,58.4956,58.6213,10600.0
2013-08-29 10:45:00,79.36,79.39,79.13,79.17,40600.0,58.6583,58.6804,58.4883,58.5178,40600.0
2013-08-29 10:50:00,79.2,79.36,79.18,79.34,9000.0,58.54,58.6583,58.5252,58.6435,9000.0
2013-08-29 10:55:00,79.41,79.48,79.29,79.34,22400.0,58.6952,58.747,58.6065,58.6435,22400.0
2013-08-29 11:00:00,79.36,79.42,79.36,79.39,14400.0,58.6583,58.7026,58.6583,58.6804,14400.0
2013-08-29 11:05:00,79.38,79.41,79.31,79.32,21000.0,58.673,58.6952,58.6213,58.6287,21000.0
2013-08-29 11:10:00,79.35,79.45,79.35,79.45,8600.0,58.6509,58.7248,58.6509,58.7248,8600.0
2013-08-29 11:15:00,79.42,79.44,79.35,79.41,13200.0,58.7026,58.7174,58.6509,58.6952,13200.0
2013-08-29 11:20:00,79.41,79.51,79.39,79.39,13200.0,58.6952,58.7691,58.6804,58.6804,13200.0
2013-08-29 11:25:00,79.36,79.49,79.36,79.45,8200.0,58.6583,58.7543,58.6583,58.7248,8200.0
2013-08-29 11:30:00,79.47,79.47,79.37,79.41,29000.0,58.7396,58.7396,58.6656,58.6952,29000.0
2013-08-29 11:35:00,79.42,79.46,79.36,79.46,7600.0,58.7026,58.7322,58.6583,58.7322,7600.0
2013-08-29 11:40:00,79.46,79.53,79.45,79.52,10600.0,58.7322,58.7839,58.7248,58.7765,10600.0
2013-08-29 11:45:00,79.53,79.57,79.45,79.45,9000.0,58.7839,58.8135,58.7248,58.7248,9000.0
2013-08-29 11:50:00,79.46,79.49,79.39,79.42,5000.0,58.7322,58.7543,58.6804,58.7026,5000.0
2013-08-29 11:55:00,79.42,79.42,79.3,79.36,14000.0,58.7026,58.7026,58.6139,58.6583,14000.0
2013-08-29 12:00:00,79.37,79.37,79.21,79.23,11800.0,58.6656,58.6656,58.5474,58.5622,11800.0
2013-08-29 12:05:00,79.27,79.33,79.24,79.24,10000.0,58.5917,58.6361,58.5696,58.5696,10000.0
2013-08-29 12:10:00,79.23,79.23,79.09,79.14,13600.0,58.5622,58.5622,58.4587,58.4956,13600.0
2013-08-29 12:15:00,79.12,79.13,79.04,79.12,5800.0,58.4809,58.4883,58.4217,58.4809,5800.0
2013-08-29 12:20:00,79.14,79.14,79.01,79.07,10800.0,58.4956,58.4956,58.3996,58.4439,10800.0
2013-08-29 12:25:00,79.07,79.11,79.07,79.08,7200.0,58.4439,58.4735,58.4439,58.4513,7200.0
2013-08-29 12:30:00,79.08,79.11,78.96,78.98,14600.0,58.4513,58.4735,58.3626,58.3774,14600.0
2013-08-29 12:35:00,78.95,79.02,78.95,79.02,6400.0,58.3552,58.4069,58.3552,58.4069,6400.0
2013-08-29 12:40:00,79.04,79.05,79.0,79.02,17600.0,58.4217,58.4291,58.3922,58.4069,17600.0
2013-08-29 12:45:00,79.02,79.07,79.02,79.07,22800.0,58.4069,58.4439,58.4069,58.4439,22800.0
2013-08-29 12:50:00,79.06,79.07,79.0,79.07,16200.0,58.4365,58.4439,58.3922,58.4439,16200.0
2013-08-29 12:55:00,79.07,79.08,78.95,79.01,8200.0,58.4439,58.4513,58.3552,58.3996,8200.0
2013-08-29 13:00:00,79.03,79.1,79.0,79.08,11800.0,58.4143,58.4661,58.3922,58.4513,11800.0
2013-08-29 13:05:00,79.11,79.16,79.05,79.13,9800.0,58.4735,58.5104,58.4291,58.4883,9800.0
2013-08-29 13:10:00,79.14,79.17,79.11,79.11,12400.0,58.4956,58.5178,58.4735,58.4735,12400.0
2013-08-29 13:15:00,79.15,79.18,79.04,79.08,15600.0,58.503,58.5252,58.4217,58.4513,15600.0
2013-08-29 13:20:00,79.11,79.14,79.01,79.02,33600.0,58.4735,58.4956,58.3996,58.4069,33600.0
2013-08-29 13:25:00,78.99,79.04,78.95,78.95,13000.0,58.3848,58.4217,58.3552,58.3552,13000.0
2013-08-29 13:30:00,79.0,79.01,78.76,78.78,25800.0,58.3922,58.3996,58.2148,58.2296,25800.0
2013-08-29 13:35:00,78.81,78.97,78.77,78.92,36400.0,58.2517,58.37,58.2222,58.333,36400.0
2013-08-29 13:40:00,78.92,78.96,78.86,78.91,16600.0,58.333,58.3626,58.2887,58.3256,16600.0
2013-08-29 13:45:00,78.94,79.03,78.92,79.0,11600.0,58.3478,58.4143,58.333,58.3922,11600.0
2013-08-29 13:50:00,78.99,78.99,78.76,78.77,24000.0,58.3848,58.3848,58.2148,58.2222,24000.0
2013-08-29 13:55:00,78.78,78.86,78.77,78.84,15400.0,58.2296,58.2887,58.2222,58.2739,15400.0
2013-08-29 14:00:00,78.84,79.08,78.82,79.08,20400.0,58.2739,58.4513,58.2591,58.4513,20400.0
2013-08-29 14:05:00,79.08,79.09,78.94,79.02,25600.0,58.4513,58.4587,58.3478,58.4069,25600.0
2013-08-29 14:10:00,79.04,79.05,78.99,79.0,10000.0,58.4217,58.4291,58.3848,58.3922,10000.0
2013-08-29 14:15:00,78.97,78.99,78.89,78.97,11600.0,58.37,58.3848,58.3109,58.37,11600.0
2013-08-29 14:20:00,78.97,79.06,78.96,79.06,17800.0,58.37,58.4365,58.3626,58.4365,17800.0
2013-08-29 14:25:00,79.08,79.08,78.95,78.95,11600.0,58.4513,58.4513,58.3552,58.3552,11600.0
2013-08-29 14:30:00,78.91,78.93,78.86,78.93,14000.0,58.3256,58.3404,58.2887,58.3404,14000.0
2013-08-29 14:35:00,78.91,78.92,78.7,78.7,47800.0,58.3256,58.333,58.1704,58.1704,47800.0
2013-08-29 14:40:00,78.7,78.8,78.64,78.75,25600.0,58.1704,58.2443,58.1261,58.2074,25600.0
2013-08-29 14:45:00,78.73,78.76,78.73,78.75,20000.0,58.1926,58.2148,58.1926,58.2074,20000.0
2013-08-29 14:50:00,78.74,78.75,78.59,78.6,30200.0,58.2,58.2074,58.0891,58.0965,30200.0
2013-08-29 14:55:00,78.6,78.64,78.58,78.64,20600.0,58.0965,58.1261,58.0817,58.1261,20600.0
2013-08-29 15:00:00,78.64,78.67,78.56,78.6,29200.0,58.1261,58.1482,58.0669,58.0965,29200.0
2013-08-29 15:05:00,78.57,78.58,78.51,78.58,38400.0,58.0743,58.0817,58.03,58.0817,38400.0
2013-08-29 15:10:00,78.58,78.61,78.55,78.58,25400.0,58.0817,58.1039,58.0596,58.0817,25400.0
2013-08-29 15:15:00,78.59,78.69,78.59,78.65,27200.0,58.0891,58.163,58.0891,58.1335,27200.0
2013-08-29 15:20:00,78.64,78.65,78.57,78.59,26600.0,58.1261,58.1335,58.0743,58.0891,26600.0
2013-08-29 15:25:00,78.58,78.61,78.4,78.45,45200.0,58.0817,58.1039,57.9487,57.9856,45200.0
2013-08-29 15:30:00,78.46,78.5,78.34,78.39,41000.0,57.993,58.0226,57.9043,57.9413,41000.0
2013-08-29 15:35:00,78.41,78.48,78.36,78.45,38800.0,57.9561,58.0078,57.9191,57.9856,38800.0
2013-08-29 15:40:00,78.45,78.49,78.36,78.49,50800.0,57.9856,58.0152,57.9191,58.0152,50800.0
2013-08-29 15:45:00,78.49,78.62,78.45,78.58,45200.0,58.0152,58.1113,57.9856,58.0817,45200.0
2013-08-29 15:50:00,78.57,78.64,78.54,78.62,43000.0,58.0743,58.1261,58.0522,58.1113,43000.0
2013-08-29 15:55:00,78.61,78.65,78.54,78.55,51200.0,58.1039,58.1335,58.0522,58.0596,51200.0
2013-08-30 09:30:00,78.6,78.92,78.59,78.71,95200.0,58.0965,58.333,58.0891,58.1778,95200.0
2013-08-30 09:35:00,78.68,78.9,78.59,78.83,30400.0,58.1556,58.3183,58.0891,58.2665,30400.0
2013-08-30 09:40:00,78.92,79.02,78.78,78.78,30600.0,58.333,58.4069,58.2296,58.2296,30600.0
2013-08-30 09:45:00,78.83,78.99,78.79,78.81,32000.0,58.2665,58.3848,58.2369,58.2517,32000.0
2013-08-30 09:50:00,78.81,79.05,78.78,78.98,21000.0,58.2517,58.4291,58.2296,58.3774,21000.0
2013-08-30 09:55:00,79.0,79.16,78.85,78.85,51000.0,58.3922,58.5104,58.2813,58.2813,51000.0
2013-08-30 10:00:00,78.81,78.85,78.66,78.81,38000.0,58.2517,58.2813,58.1409,58.2517,38000.0
2013-08-30 10:05:00,78.86,79.15,78.83,79.07,34600.0,58.2887,58.503,58.2665,58.4439,34600.0
2013-08-30 10:10:00,79.05,79.07,78.5,78.61,40400.0,58.4291,58.4439,58.0226,58.1039,40400.0
2013-08-30 10:15:00,78.58,78.83,78.58,78.67,18600.0,58.0817,58.2665,58.0817,58.1482,18600.0
2013-08-30 10:20:00,78.66,78.88,78.64,78.77,16200.0,58.1409,58.3035,58.1261,58.2222,16200.0
2013-08-30 10:25:00,78.76,78.83,78.62,78.63,9200.0,58.2148,58.2665,58.1113,58.1187,9200.0
2013-08-30 10:30:00,78.62,78.77,78.56,78.69,19400.0,58.1113,58.2222,58.0669,58.163,19400.0
2013-08-30 10:35:00,78.67,78.75,78.52,78.69,29600.0,58.1482,58.2074,58.0374,58.163,29600.0
2013-08-30 10:40:00,78.66,78.7,78.51,78.59,12800.0,58.1409,58.1704,58.03,58.0891,12800.0
2013-08-30 10:45:00,78.5,78.56,78.41,78.5,21800.0,58.0226,58.0669,57.9561,58.0226,21800.0
2013-08-30 10:50:00,78.56,78.56,78.42,78.44,12600.0,58.0669,58.0669,57.9635,57.9782,12600.0
2013-08-30 10:55:00,78.46,78.62,78.44,78.57,13000.0,57.993,58.1113,57.9782,58.0743,13000.0
2013-08-30 11:00:00,78.57,78.83,78.48,78.83,30600.0,58.0743,58.2665,58.0078,58.2665,30600.0
2013-08-30 11:05:00,78.76,78.77,78.53,78.63,17800.0,58.2148,58.2222,58.0448,58.1187,17800.0
2013-08-30 11:10:00,78.64,78.77,78.63,78.75,13800.0,58.1261,58.2222,58.1187,58.2074,13800.0
2013-08-30 11:15:00,78.79,78.79,78.64,78.67,10800.0,58.2369,58.2369,58.1261,58.1482,10800.0
2013-08-30 11:20:00,78.65,78.74,78.63,78.73,31600.0,58.1335,58.2,58.1187,58.1926,31600.0
2013-08-30 11:25:00,78.71,78.8,78.68,78.78,31400.0,58.1778,58.2443,58.1556,58.2296,31400.0
2013-08-30 11:30:00,78.75,78.77,78.65,78.65,36400.0,58.2074,58.2222,58.1335,58.1335,36400.0
2013-08-30 11:35:00,78.67,78.76,78.58,78.61,29800.0,58.1482,58.2148,58.0817,58.1039,29800.0
2013-08-30 11:40:00,78.64,78.64,78.5,78.57,23400.0,58.1261,58.1261,58.0226,58.0743,23400.0
2013-08-30 11:45:00,78.58,78.7,78.55,78.68,5200.0,58.0817,58.1704,58.0596,58.1556,5200.0
2013-08-30 11:50:00,78.66,78.7,78.58,78.62,11400.0,58.1409,58.1704,58.0817,58.1113,11400.0
2013-08-30 11:55:00,78.61,78.61,78.42,78.49,29000.0,58.1039,58.1039,57.9635,58.0152,29000.0
2013-08-30 12:00:00,78.54,78.58,78.45,78.58,9800.0,58.0522,58.0817,57.9856,58.0817,9800.0
2013-08-30 12:05:00,78.58,78.61,78.53,78.53,7600.0,58.0817,58.1039,58.0448,58.0448,7600.0
2013-08-30 12:10:00,78.55,78.61,78.54,78.55,13000.0,58.0596,58.1039,58.0522,58.0596,13000.0
2013-08-30 12:15:00,78.55,78.66,78.54,78.66,11800.0,58.0596,58.1409,58.0522,58.1409,11800.0
2013-08-30 12:20:00,78.63,78.63,78.51,78.53,8400.0,58.1187,58.1187,58.03,58.0448,8400.0
2013-08-30 12:25:00,78.56,78.63,78.51,78.61,6200.0,58.0669,58.1187,58.03,58.1039,6200.0
2013-08-30 12:30:00,78.57,78.57,78.52,78.55,12400.0,58.0743,58.0743,58.0374,58.0596,12400.0
2013-08-30 12:35:00,78.52,78.58,78.52,78.54,16000.0,58.0374,58.0817,58.0374,58.0522,16000.0
2013-08-30 12:40:00,78.53,78.54,78.49,78.53,8400.0,58.0448,58.0522,58.0152,58.0448,8400.0
2013-08-30 12:45:00,78.55,78.58,78.53,78.53,8800.0,58.0596,58.0817,58.0448,58.0448,8800.0
2013-08-30 12:50:00,78.53,78.56,78.49,78.49,20600.0,58.0448,58.0669,58.0152,58.0152,20600.0
2013-08-30 12:55:00,78.49,78.6,78.46,78.55,8800.0,58.0152,58.0965,57.993,58.0596,8800.0
2013-08-30 13:00:00,78.54,78.58,78.37,78.42,16600.0,58.0522,58.0817,57.9265,57.9635,16600.0
2013-08-30 13:05:00,78.39,78.43,78.14,78.14,16800.0,57.9413,57.9709,57.7565,57.7565,16800.0
2013-08-30 13:10:00,78.18,78.61,78.18,78.52,19400.0,57.7861,58.1039,57.7861,58.0374,19400.0
2013-08-30 13:15:00,78.54,78.75,78.52,78.64,26400.0,58.0522,58.2074,58.0374,58.1261,26400.0
2013-08-30 13:20:00,78.67,78.67,78.51,78.54,14800.0,58.1482,58.1482,58.03,58.0522,14800.0
2013-08-30 13:25:00,78.55,78.64,78.55,78.64,7200.0,58.0596,58.1261,58.0596,58.1261,7200.0
2013-08-30 13:30:00,78.67,78.67,78.55,78.57,10000.0,58.1482,58.1482,58.0596,58.0743,10000.0
2013-08-30 13:35:00,78.57,78.67,78.55,78.62,9000.0,58.0743,58.1482,58.0596,58.1113,9000.0
2013-08-30 13:40:00,78.6,78.68,78.51,78.56,9800.0,58.0965,58.1556,58.03,58.0669,9800.0
2013-08-30 13:45:00,78.58,78.7,78.58,78.63,5400.0,58.0817,58.1704,58.0817,58.1187,5400.0
2013-08-30 13:50:00,78.65,78.69,78.55,78.56,7800.0,58.1335,58.163,58.0596,58.0669,7800.0
2013-08-30 13:55:00,78.54,78.57,78.47,78.47,10000.0,58.0522,58.0743,58.0004,58.0004,10000.0
2013-08-30 14:00:00,78.46,78.49,78.38,78.49,9200.0,57.993,58.0152,57.9339,58.0152,9200.0
2013-08-30 14:05:00,78.5,78.5,78.41,78.45,11600.0,58.0226,58.0226,57.9561,57.9856,11600.0
2013-08-30 14:10:00,78.5,78.53,78.41,78.41,5800.0,58.0226,58.0448,57.9561,57.9561,5800.0
2013-08-30 14:15:00,78.45,78.49,78.42,78.49,4800.0,57.9856,58.0152,57.9635,58.0152,4800.0
2013-08-30 14:20:00,78.48,78.58,78.48,78.54,8600.0,58.0078,58.0817,58.0078,58.0522,8600.0
2013-08-30 14:25:00,78.54,78.58,78.49,78.51,9600.0,58.0522,58.0817,58.0152,58.03,9600.0
2013-08-30 14:30:00,78.51,78.62,78.51,78.58,16000.0,58.03,58.1113,58.03,58.0817,16000.0
2013-08-30 14:35:00,78.6,78.67,78.56,78.67,15400.0,58.0965,58.1482,58.0669,58.1482,15400.0
2013-08-30 14:40:00,78.67,78.69,78.64,78.66,7800.0,58.1482,58.163,58.1261,58.1409,7800.0
2013-08-30 14:45:00,78.65,78.71,78.61,78.69,9600.0,58.1335,58.1778,58.1039,58.163,9600.0
2013-08-30 14:50:00,78.7,78.75,78.64,78.74,20200.0,58.1704,58.2074,58.1261,58.2,20200.0
2013-08-30 14:55:00,78.76,78.79,78.64,78.66,31600.0,58.2148,58.2369,58.1261,58.1409,31600.0
2013-08-30 15:00:00,78.66,78.73,78.58,78.73,17200.0,58.1409,58.1926,58.0817,58.1926,17200.0
2013-08-30 15:05:00,78.71,78.72,78.51,78.54,28000.0,58.1778,58.1852,58.03,58.0522,28000.0
2013-08-30 15:10:00,78.55,78.59,78.47,78.58,20600.0,58.0596,58.0891,58.0004,58.0817,20600.0
2013-08-30 15:15:00,78.59,78.68,78.55,78.63,20800.0,58.0891,58.1556,58.0596,58.1187,20800.0
2013-08-30 15:20:00,78.64,78.64,78.52,78.63,18800.0,58.1261,58.1261,58.0374,58.1187,18800.0
2013-08-30 15:25:00,78.61,78.63,78.49,78.55,39400.0,58.1039,58.1187,58.0152,58.0596,39400.0
2013-08-30 15:30:00,78.54,78.54,78.42,78.47,39600.0,58.0522,58.0522,57.9635,58.0004,39600.0
2013-08-30 15:35:00,78.47,78.51,78.44,78.48,28200.0,58.0004,58.03,57.9782,58.0078,28200.0
2013-08-30 15:40:00,78.47,78.49,78.35,78.36,40800.0,58.0004,58.0152,57.9117,57.9191,40800.0
2013-08-30 15:45:00,78.35,78.41,78.25,78.32,71400.0,57.9117,57.9561,57.8378,57.8895,71400.0
2013-08-30 15:50:00,78.33,78.39,78.2,78.23,60400.0,57.8969,57.9413,57.8009,57.823,60400.0
2013-08-30 15:55:00,78.24,78.63,78.23,78.5,181200.0,57.8304,58.1187,57.823,58.0226,181200.0
2013-09-03 09:30:00,79.73,80.25,79.68,79.82,94400.0,58.9317,59.3161,58.8948,58.9983,94400.0
2013-09-03 09:35:00,79.85,80.1,79.72,79.72,46000.0,59.0204,59.2052,58.9243,58.9243,46000.0
2013-09-03 09:40:00,79.74,79.89,79.56,79.56,35000.0,58.9391,59.05,58.8061,58.8061,35000.0
2013-09-03 09:45:00,79.55,79.71,79.33,79.39,33200.0,58.7987,58.917,58.6361,58.6804,33200.0
2013-09-03 09:50:00,79.42,79.55,79.33,79.33,23600.0,58.7026,58.7987,58.6361,58.6361,23600.0
2013-09-03 09:55:00,79.35,79.49,79.04,79.16,36600.0,58.6509,58.7543,58.4217,58.5104,36600.0
2013-09-03 10:00:00,79.07,79.29,79.07,79.17,21800.0,58.4439,58.6065,58.4439,58.5178,21800.0
2013-09-03 10:05:00,79.14,79.55,79.11,79.55,26400.0,58.4956,58.7987,58.4735,58.7987,26400.0
2013-09-03 10:10:00,79.55,79.66,79.36,79.46,42400.0,58.7987,58.88,58.6583,58.7322,42400.0
2013-09-03 10:15:00,79.46,79.55,79.29,79.31,17800.0,58.7322,58.7987,58.6065,58.6213,17800.0
2013-09-03 10:20:00,79.38,79.61,79.3,79.53,26800.0,58.673,58.843,58.6139,58.7839,26800.0
2013-09-03 10:25:00,79.53,79.75,79.5,79.75,19000.0,58.7839,58.9465,58.7617,58.9465,19000.0
2013-09-03 10:30:00,79.75,79.85,79.67,79.85,50600.0,58.9465,59.0204,58.8874,59.0204,50600.0
2013-09-03 10:35:00,79.86,80.0,79.82,79.95,34000.0,59.0278,59.1313,58.9983,59.0943,34000.0
2013-09-03 10:40:00,79.95,80.0,79.91,79.94,15600.0,59.0943,59.1313,59.0648,59.087,15600.0
2013-09-03 10:45:00,79.97,80.06,79.92,80.0,48400.0,59.1091,59.1757,59.0722,59.1313,48400.0
2013-09-03 10:50:00,80.0,80.05,79.91,80.0,25200.0,59.1313,59.1683,59.0648,59.1313,25200.0
2013-09-03 10:55:00,80.02,80.08,79.91,79.94,18800.0,59.1461,59.1904,59.0648,59.087,18800.0
2013-09-03 11:00:00,79.99,80.04,79.9,79.92,15000.0,59.1239,59.1609,59.0574,59.0722,15000.0
2013-09-03 11:05:00,79.92,80.0,79.92,79.95,5600.0,59.0722,59.1313,59.0722,59.0943,5600.0
2013-09-03 11:10:00,79.99,80.08,79.93,80.0,20000.0,59.1239,59.1904,59.0796,59.1313,20000.0
2013-09-03 11:15:00,79.99,80.0,79.69,79.7,16800.0,59.1239,59.1313,58.9022,58.9096,16800.0
2013-09-03 11:20:00,79.69,79.69,79.48,79.53,34400.0,58.9022,58.9022,58.747,58.7839,34400.0
2013-09-03 11:25:00,79.51,79.62,79.39,79.39,18200.0,58.7691,58.8504,58.6804,58.6804,18200.0
2013-09-03 11:30:00,79.39,79.47,79.37,79.42,13600.0,58.6804,58.7396,58.6656,58.7026,13600.0
2013-09-03 11:35:00,79.45,79.47,79.22,79.41,27000.0,58.7248,58.7396,58.5548,58.6952,27000.0
2013-09-03 11:40:00,79.39,79.64,79.39,79.51,13600.0,58.6804,58.8652,58.6804,58.7691,13600.0
2013-09-03 11:45:00,79.49,79.53,79.39,79.53,12600.0,58.7543,58.7839,58.6804,58.7839,12600.0
2013-09-03 11:50:00,79.56,79.58,79.5,79.52,19200.0,58.8061,58.8209,58.7617,58.7765,19200.0
2013-09-03 11:55:00,79.5,79.53,79.42,79.53,15400.0,58.7617,58.7839,58.7026,58.7839,15400.0
2013-09-03 12:00:00,79.5,79.57,79.47,79.51,13400.0,58.7617,58.8135,58.7396,58.7691,13400.0
2013-09-03 12:05:00,79.5,79.57,79.47,79.5,9800.0,58.7617,58.8135,58.7396,58.7617,9800.0
2013-09-03 12:10:00,79.51,79.51,79.38,79.42,8600.0,58.7691,58.7691,58.673,58.7026,8600.0
2013-09-03 12:15:00,79.42,79.47,79.39,79.43,10200.0,58.7026,58.7396,58.6804,58.71,10200.0
2013-09-03 12:20:00,79.39,79.48,79.37,79.41,5600.0,58.6804,58.747,58.6656,58.6952,5600.0
2013-09-03 12:25:00,79.39,79.39,79.24,79.27,16800.0,58.6804,58.6804,58.5696,58.5917,16800.0
2013-09-03 12:30:00,79.36,79.42,79.32,79.36,4000.0,58.6583,58.7026,58.6287,58.6583,4000.0
2013-09-03 12:35:00,79.34,79.36,79.25,79.35,8600.0,58.6435,58.6583,58.5769,58.6509,8600.0
2013-09-03 12:40:00,79.36,79.36,79.24,79.25,8800.0,58.6583,58.6583,58.5696,58.5769,8800.0
2013-09-03 12:45:00,79.25,79.25,79.04,79.07,12800.0,58.5769,58.5769,58.4217,58.4439,12800.0
2013-09-03 12:50:00,79.09,79.11,79.01,79.11,15600.0,58.4587,58.4735,58.3996,58.4735,15600.0
2013-09-03 12:55:00,79.1,79.14,79.01,79.03,14200.0,58.4661,58.4956,58.3996,58.4143,14200.0
2013-09-03 13:00:00,79.06,79.06,78.9,78.9,16200.0,58.4365,58.4365,58.3183,58.3183,16200.0
2013-09-03 13:05:00,78.92,79.13,78.91,79.07,12800.0,58.333,58.4883,58.3256,58.4439,12800.0
2013-09-03 13:10:00,79.11,79.17,79.11,79.11,7400.0,58.4735,58.5178,58.4735,58.4735,7400.0
2013-09-03 13:15:00,79.11,79.16,79.07,79.08,10200.0,58.4735,58.5104,58.4439,58.4513,10200.0
2013-09-03 13:20:00,79.08,79.13,79.06,79.13,16000.0,58.4513,58.4883,58.4365,58.4883,16000.0
2013-09-03 13:25:00,79.14,79.22,79.14,79.2,7600.0,58.4956,58.5548,58.4956,58.54,7600.0
2013-09-03 13:30:00,79.22,79.22,79.1,79.19,15400.0,58.5548,58.5548,58.4661,58.5326,15400.0
2013-09-03 13:35:00,79.21,79.29,79.17,79.2,14800.0,58.5474,58.6065,58.5178,58.54,14800.0
2013-09-03 13:40:00,79.17,79.21,79.14,79.16,8400.0,58.5178,58.5474,58.4956,58.5104,8400.0
2013-09-03 13:45:00,79.14,79.16,79.0,79.02,30200.0,58.4956,58.5104,58.3922,58.4069,30200.0
2013-09-03 13:50:00,79.03,79.06,79.0,79.03,16000.0,58.4143,58.4365,58.3922,58.4143,16000.0
2013-09-03 13:55:00,79.02,79.05,78.86,78.9,24200.0,58.4069,58.4291,58.2887,58.3183,24200.0
2013-09-03 14:00:00,78.92,79.03,78.9,78.98,28600.0,58.333,58.4143,58.3183,58.3774,28600.0
2013-09-03 14:05:00,78.97,78.97,78.91,78.96,17800.0,58.37,58.37,58.3256,58.3626,17800.0
2013-09-03 14:10:00,78.98,79.0,78.88,78.93,32800.0,58.3774,58.3922,58.3035,58.3404,32800.0
2013-09-03 14:15:00,78.92,78.96,78.88,78.92,20200.0,58.333,58.3626,58.3035,58.333,20200.0
2013-09-03 14:20:00,78.92,78.94,78.81,78.88,40600.0,58.333,58.3478,58.2517,58.3035,40600.0
2013-09-03 14:25:00,78.88,78.89,78.76,78.83,33400.0,58.3035,58.3109,58.2148,58.2665,33400.0
2013-09-03 14:30:00,78.84,78.91,78.81,78.83,32200.0,58.2739,58.3256,58.2517,58.2665,32200.0
2013-09-03 14:35:00,78.81,78.83,78.69,78.77,36800.0,58.2517,58.2665,58.163,58.2222,36800.0
2013-09-03 14:40:00,78.77,78.77,78.59,78.63,40600.0,58.2222,58.2222,58.0891,58.1187,40600.0
2013-09-03 14:45:00,78.63,78.72,78.53,78.71,67000.0,58.1187,58.1852,58.0448,58.1778,67000.0
2013-09-03 14:50:00,78.71,78.98,78.64,78.98,21800.0,58.1778,58.3774,58.1261,58.3774,21800.0
2013-09-03 14:55:00,78.94,79.01,78.91,78.95,22000.0,58.3478,58.3996,58.3256,58.3552,22000.0
2013-09-03 15:00:00,78.95,79.12,78.92,79.12,24800.0,58.3552,58.4809,58.333,58.4809,24800.0
2013-09-03 15:05:00,79.11,79.31,79.11,79.25,28400.0,58.4735,58.6213,58.4735,58.5769,28400.0
2013-09-03 15:10:00,79.27,79.39,79.23,79.32,35000.0,58.5917,58.6804,58.5622,58.6287,35000.0
2013-09-03 15:15:00,79.33,79.38,79.25,79.25,36000.0,58.6361,58.673,58.5769,58.5769,36000.0
2013-09-03 15:20:00,79.25,79.26,79.17,79.17,17200.0,58.5769,58.5843,58.5178,58.5178,17200.0
2013-09-03 15:25:00,79.17,79.17,79.13,79.16,25600.0,58.5178,58.5178,58.4883,58.5104,25600.0
2013-09-03 15:30:00,79.16,79.23,79.16,79.23,27000.0,58.5104,58.5622,58.5104,58.5622,27000.0
2013-09-03 15:35:00,79.23,79.25,79.13,79.24,25000.0,58.5622,58.5769,58.4883,58.5696,25000.0
2013-09-03 15:40:00,79.24,79.32,79.17,79.27,47200.0,58.5696,58.6287,58.5178,58.5917,47200.0
2013-09-03 15:45:00,79.29,79.3,79.08,79.11,48200.0,58.6065,58.6139,58.4513,58.4735,48200.0
2013-09-03 15:50:00,79.14,79.21,79.12,79.21,48600.0,58.4956,58.5474,58.4809,58.5474,48600.0
2013-09-03 15:55:00,79.21,79.23,79.1,79.19,92800.0,58.5474,58.5622,58.4661,58.5326,92800.0
2013-09-04 09:30:00,78.75,79.03,78.75,78.84,61800.0,58.2074,58.4143,58.2074,58.2739,61800.0
2013-09-04 09:35:00,78.81,78.94,78.78,78.88,9000.0,58.2517,58.3478,58.2296,58.3035,9000.0
2013-09-04 09:40:00,78.91,79.3,78.9,79.17,21800.0,58.3256,58.6139,58.3183,58.5178,21800.0
2013-09-04 09:45:00,79.16,79.24,79.11,79.16,12400.0,58.5104,58.5696,58.4735,58.5104,12400.0
2013-09-04 09:50:00,79.12,79.17,79.06,79.17,26200.0,58.4809,58.5178,58.4365,58.5178,26200.0
2013-09-04 09:55:00,79.16,79.24,79.1,79.1,28200.0,58.5104,58.5696,58.4661,58.4661,28200.0
2013-09-04 10:00:00,79.14,79.2,79.08,79.14,12800.0,58.4956,58.54,58.4513,58.4956,12800.0
2013-09-04 10:05:00,79.14,79.27,79.13,79.21,61200.0,58.4956,58.5917,58.4883,58.5474,61200.0
2013-09-04 10:10:00,79.24,79.47,79.23,79.34,29000.0,58.5696,58.7396,58.5622,58.6435,29000.0
2013-09-04 10:15:00,79.35,79.42,79.28,79.29,14000.0,58.6509,58.7026,58.5991,58.6065,14000.0
2013-09-04 10:20:00,79.31,79.42,79.3,79.35,16400.0,58.6213,58.7026,58.6139,58.6509,16400.0
2013-09-04 10:25:00,79.34,79.5,79.33,79.5,17400.0,58.6435,58.7617,58.6361,58.7617,17400.0
2013-09-04 10:30:00,79.49,79.58,79.34,79.38,15800.0,58.7543,58.8209,58.6435,58.673,15800.0
2013-09-04 10:35:00,79.38,79.53,79.36,79.53,8600.0,58.673,58.7839,58.6583,58.7839,8600.0
2013-09-04 10:40:00,79.53,79.57,79.41,79.44,14000.0,58.7839,58.8135,58.6952,58.7174,14000.0
2013-09-04 10:45:00,79.49,79.57,79.41,79.41,9400.0,58.7543,58.8135,58.6952,58.6952,9400.0
2013-09-04 10:50:00,79.42,79.47,79.39,79.41,24600.0,58.7026,58.7396,58.6804,58.6952,24600.0
2013-09-04 10:55:00,79.41,79.49,79.32,79.46,33000.0,58.6952,58.7543,58.6287,58.7322,33000.0
2013-09-04 11:00:00,79.46,79.53,79.36,79.51,39600.0,58.7322,58.7839,58.6583,58.7691,39600.0
2013-09-04 11:05:00,79.51,79.64,79.49,79.53,27400.0,58.7691,58.8652,58.7543,58.7839,27400.0
2013-09-04 11:10:00,79.53,79.53,79.41,79.5,31200.0,58.7839,58.7839,58.6952,58.7617,31200.0
2013-09-04 11:15:00,79.49,79.53,79.42,79.49,26200.0,58.7543,58.7839,58.7026,58.7543,26200.0
2013-09-04 11:20:00,79.46,79.47,79.42,79.47,6800.0,58.7322,58.7396,58.7026,58.7396,6800.0
2013-09-04 11:25:00,79.47,79.52,79.42,79.49,12800.0,58.7396,58.7765,58.7026,58.7543,12800.0
2013-09-04 11:30:00,79.52,79.58,79.46,79.48,31800.0,58.7765,58.8209,58.7322,58.747,31800.0
2013-09-04 11:35:00,79.52,79.58,79.44,79.56,24600.0,58.7765,58.8209,58.7174,58.8061,24600.0
2013-09-04 11:40:00,79.55,79.76,79.55,79.72,30000.0,58.7987,58.9539,58.7987,58.9243,30000.0
2013-09-04 11:45:00,79.72,79.83,79.7,79.73,16000.0,58.9243,59.0057,58.9096,58.9317,16000.0
2013-09-04 11:50:00,79.71,79.92,79.71,79.92,42400.0,58.917,59.0722,58.917,59.0722,42400.0
2013-09-04 11:55:00,79.95,79.95,79.83,79.86,22000.0,59.0943,59.0943,59.0057,59.0278,22000.0
2013-09-04 12:00:00,79.86,79.96,79.84,79.85,23600.0,59.0278,59.1017,59.013,59.0204,23600.0
2013-09-04 12:05:00,79.85,79.94,79.85,79.86,9600.0,59.0204,59.087,59.0204,59.0278,9600.0
2013-09-04 12:10:00,79.87,79.92,79.84,79.85,13800.0,59.0352,59.0722,59.013,59.0204,13800.0
2013-09-04 12:15:00,79.85,79.92,79.85,79.86,20200.0,59.0204,59.0722,59.0204,59.0278,20200.0
2013-09-04 12:20:00,79.85,79.92,79.81,79.91,23200.0,59.0204,59.0722,58.9909,59.0648,23200.0
2013-09-04 12:25:00,79.91,79.95,79.89,79.95,6400.0,59.0648,59.0943,59.05,59.0943,6400.0
2013-09-04 12:30:00,79.95,80.2,79.95,80.17,38200.0,59.0943,59.2791,59.0943,59.257,38200.0
2013-09-04 12:35:00,80.17,80.25,80.17,80.24,21400.0,59.257,59.3161,59.257,59.3087,21400.0
2013-09-04 12:40:00,80.22,80.23,80.17,80.21,21600.0,59.2939,59.3013,59.257,59.2865,21600.0
2013-09-04 12:45:00,80.21,80.24,80.12,80.12,14600.0,59.2865,59.3087,59.22,59.22,14600.0
2013-09-04 12:50:00,80.12,80.18,80.1,80.16,11000.0,59.22,59.2644,59.2052,59.2496,11000.0
2013-09-04 12:55:00,80.16,80.23,80.14,80.23,14400.0,59.2496,59.3013,59.2348,59.3013,14400.0
2013-09-04 13:00:00,80.19,80.2,80.1,80.14,8000.0,59.2717,59.2791,59.2052,59.2348,8000.0
2013-09-04 13:05:00,80.13,80.14,80.13,80.14,7400.0,59.2274,59.2348,59.2274,59.2348,7400.0
2013-09-04 13:10:00,80.13,80.19,80.11,80.11,6000.0,59.2274,59.2717,59.2126,59.2126,6000.0
2013-09-04 13:15:00,80.14,80.22,80.11,80.22,18200.0,59.2348,59.2939,59.2126,59.2939,18200.0
2013-09-04 13:20:00,80.19,80.22,80.15,80.19,6800.0,59.2717,59.2939,59.2422,59.2717,6800.0
2013-09-04 13:25:00,80.17,80.33,80.17,80.25,27400.0,59.257,59.3752,59.257,59.3161,27400.0
2013-09-04 13:30:00,80.23,80.28,80.21,80.25,8400.0,59.3013,59.3383,59.2865,59.3161,8400.0
2013-09-04 13:35:00,80.22,80.28,80.21,80.27,26000.0,59.2939,59.3383,59.2865,59.3309,26000.0
2013-09-04 13:40:00,80.25,80.29,80.22,80.27,11400.0,59.3161,59.3457,59.2939,59.3309,11400.0
2013-09-04 13:45:00,80.26,80.26,80.17,80.21,11600.0,59.3235,59.3235,59.257,59.2865,11600.0
2013-09-04 13:50:00,80.2,80.2,80.11,80.12,4800.0,59.2791,59.2791,59.2126,59.22,4800.0
2013-09-04 13:55:00,80.1,80.2,80.1,80.2,10600.0,59.2052,59.2791,59.2052,59.2791,10600.0
2013-09-04 14:00:00,80.19,80.32,80.17,80.32,12000.0,59.2717,59.3678,59.257,59.3678,12000.0
2013-09-04 14:05:00,80.31,80.32,80.19,80.21,24400.0,59.3604,59.3678,59.2717,59.2865,24400.0
2013-09-04 14:10:00,80.22,80.24,80.16,80.16,12400.0,59.2939,59.3087,59.2496,59.2496,12400.0
2013-09-04 14:15:00,80.18,80.22,80.11,80.22,11000.0,59.2644,59.2939,59.2126,59.2939,11000.0
2013-09-04 14:20:00,80.25,80.25,80.1,80.12,33200.0,59.3161,59.3161,59.2052,59.22,33200.0
2013-09-04 14:25:00,80.14,80.14,80.05,80.13,13000.0,59.2348,59.2348,59.1683,59.2274,13000.0
2013-09-04 14:30:00,80.11,80.12,80.04,80.05,7800.0,59.2126,59.22,59.1609,59.1683,7800.0
2013-09-04 14:35:00,80.05,80.08,80.03,80.07,17200.0,59.1683,59.1904,59.1535,59.183,17200.0
2013-09-04 14:40:00,80.03,80.11,80.03,80.07,9600.0,59.1535,59.2126,59.1535,59.183,9600.0
2013-09-04 14:45:00,80.1,80.14,80.07,80.14,7600.0,59.2052,59.2348,59.183,59.2348,7600.0
2013-09-04 14:50:00,80.11,80.24,80.11,80.23,9600.0,59.2126,59.3087,59.2126,59.3013,9600.0
2013-09-04 14:55:00,80.25,80.37,80.22,80.33,22200.0,59.3161,59.4048,59.2939,59.3752,22200.0
2013-09-04 15:00:00,80.33,80.36,80.31,80.35,16000.0,59.3752,59.3974,59.3604,59.39,16000.0
2013-09-04 15:05:00,80.33,80.36,80.26,80.32,40800.0,59.3752,59.3974,59.3235,59.3678,40800.0
2013-09-04 15:10:00,80.31,80.43,80.31,80.43,26200.0,59.3604,59.4491,59.3604,59.4491,26200.0
2013-09-04 15:15:00,80.43,80.51,80.42,80.5,42600.0,59.4491,59.5083,59.4417,59.5009,42600.0
2013-09-04 15:20:00,80.47,80.47,80.13,80.17,43000.0,59.4787,59.4787,59.2274,59.257,43000.0
2013-09-04 15:25:00,80.2,80.36,80.17,80.32,41800.0,59.2791,59.3974,59.257,59.3678,41800.0
2013-09-04 15:30:00,80.3,80.35,80.21,80.29,60000.0,59.353,59.39,59.2865,59.3457,60000.0
2013-09-04 15:35:00,80.28,80.32,80.13,80.17,52400.0,59.3383,59.3678,59.2274,59.257,52400.0
2013-09-04 15:40:00,80.17,80.2,80.09,80.17,82400.0,59.257,59.2791,59.1978,59.257,82400.0
2013-09-04 15:45:00,80.17,80.31,80.16,80.25,69600.0,59.257,59.3604,59.2496,59.3161,69600.0
2013-09-04 15:50:00,80.25,80.29,80.19,80.23,65200.0,59.3161,59.3457,59.2717,59.3013,65200.0
2013-09-04 15:55:00,80.22,80.33,80.11,80.3,244400.0,59.2939,59.3752,59.2126,59.353,244400.0
2013-09-05 09:30:00,80.61,80.89,80.48,80.86,61600.0,59.5822,59.7891,59.4861,59.767,61600.0
2013-09-05 09:35:00,80.89,81.14,80.83,81.07,61800.0,59.7891,59.9739,59.7448,59.9222,61800.0
2013-09-05 09:40:00,81.07,81.1,81.01,81.08,23600.0,59.9222,59.9444,59.8778,59.9296,23600.0
2013-09-05 09:45:00,81.02,81.08,80.92,80.92,22200.0,59.8852,59.9296,59.8113,59.8113,22200.0
2013-09-05 09:50:00,80.94,81.12,80.94,81.07,18800.0,59.8261,59.9591,59.8261,59.9222,18800.0
2013-09-05 09:55:00,81.11,81.17,81.02,81.17,30000.0,59.9518,59.9961,59.8852,59.9961,30000.0
2013-09-05 10:00:00,81.16,81.23,80.88,80.92,57800.0,59.9887,60.0404,59.7817,59.8113,57800.0
2013-09-05 10:05:00,80.95,81.08,80.92,81.03,44800.0,59.8335,59.9296,59.8113,59.8926,44800.0
2013-09-05 10:10:00,81.04,81.1,80.92,81.1,21000.0,59.9,59.9444,59.8113,59.9444,21000.0
2013-09-05 10:15:00,81.1,81.23,81.1,81.15,14200.0,59.9444,60.0404,59.9444,59.9813,14200.0
2013-09-05 10:20:00,81.16,81.31,81.04,81.18,42000.0,59.9887,60.0996,59.9,60.0035,42000.0
2013-09-05 10:25:00,81.17,81.29,81.17,81.29,9000.0,59.9961,60.0848,59.9961,60.0848,9000.0
2013-09-05 10:30:00,81.25,81.25,81.0,81.05,40600.0,60.0552,60.0552,59.8704,59.9074,40600.0
2013-09-05 10:35:00,81.05,81.14,81.05,81.08,19800.0,59.9074,59.9739,59.9074,59.9296,19800.0
2013-09-05 10:40:00,81.08,81.21,81.08,81.15,20400.0,59.9296,60.0257,59.9296,59.9813,20400.0
2013-09-05 10:45:00,81.19,81.25,81.11,81.24,36400.0,60.0109,60.0552,59.9518,60.0478,36400.0
2013-09-05 10:50:00,81.26,81.3,81.19,81.2,17800.0,60.0626,60.0922,60.0109,60.0183,17800.0
2013-09-05 10:55:00,81.22,81.23,81.13,81.14,17400.0,60.0331,60.0404,59.9665,59.9739,17400.0
2013-09-05 11:00:00,81.13,81.16,81.02,81.05,19400.0,59.9665,59.9887,59.8852,59.9074,19400.0
2013-09-05 11:05:00,81.0,81.06,80.97,80.98,16200.0,59.8704,59.9148,59.8483,59.8557,16200.0
2013-09-05 11:10:00,81.03,81.08,80.98,81.03,19200.0,59.8926,59.9296,59.8557,59.8926,19200.0
2013-09-05 11:15:00,81.03,81.06,80.92,80.95,34400.0,59.8926,59.9148,59.8113,59.8335,34400.0
2013-09-05 11:20:00,80.95,81.01,80.92,80.95,15200.0,59.8335,59.8778,59.8113,59.8335,15200.0
2013-09-05 11:25:00,80.97,81.08,80.97,80.98,13000.0,59.8483,59.9296,59.8483,59.8557,13000.0
2013-09-05 11:30:00,81.02,81.09,80.97,81.0,50400.0,59.8852,59.937,59.8483,59.8704,50400.0
2013-09-05 11:35:00,80.97,81.01,80.94,80.95,7200.0,59.8483,59.8778,59.8261,59.8335,7200.0
2013-09-05 11:40:00,80.95,80.97,80.91,80.92,15000.0,59.8335,59.8483,59.8039,59.8113,15000.0
2013-09-05 11:45:00,80.94,80.96,80.9,80.92,12800.0,59.8261,59.8409,59.7965,59.8113,12800.0
2013-09-05 11:50:00,80.92,80.96,80.86,80.89,23400.0,59.8113,59.8409,59.767,59.7891,23400.0
2013-09-05 11:55:00,80.91,80.92,80.87,80.88,6600.0,59.8039,59.8113,59.7744,59.7817,6600.0
2013-09-05 12:00:00,80.86,80.92,80.86,80.9,11400.0,59.767,59.8113,59.767,59.7965,11400.0
2013-09-05 12:05:00,80.9,80.9,80.78,80.82,20400.0,59.7965,59.7965,59.7078,59.7374,20400.0
2013-09-05 12:10:00,80.81,80.81,80.74,80.74,13800.0,59.73,59.73,59.6783,59.6783,13800.0
2013-09-05 12:15:00,80.72,80.83,80.68,80.82,18600.0,59.6635,59.7448,59.6339,59.7374,18600.0
2013-09-05 12:20:00,80.82,80.86,80.8,80.83,12400.0,59.7374,59.767,59.7226,59.7448,12400.0
2013-09-05 12:25:00,80.85,80.88,80.83,80.88,12000.0,59.7596,59.7817,59.7448,59.7817,12000.0
2013-09-05 12:30:00,80.83,80.9,80.83,80.85,12800.0,59.7448,59.7965,59.7448,59.7596,12800.0
2013-09-05 12:35:00,80.85,80.89,80.81,80.89,6000.0,59.7596,59.7891,59.73,59.7891,6000.0
2013-09-05 12:40:00,80.88,80.91,80.81,80.86,11400.0,59.7817,59.8039,59.73,59.767,11400.0
2013-09-05 12:45:00,80.86,80.91,80.85,80.91,22000.0,59.767,59.8039,59.7596,59.8039,22000.0
2013-09-05 12:50:00,80.91,81.06,80.88,81.04,27400.0,59.8039,59.9148,59.7817,59.9,27400.0
2013-09-05 12:55:00,81.05,81.08,81.03,81.06,7600.0,59.9074,59.9296,59.8926,59.9148,7600.0
2013-09-05 13:00:00,81.05,81.06,81.0,81.02,6400.0,59.9074,59.9148,59.8704,59.8852,6400.0
2013-09-05 13:05:00,81.02,81.03,80.99,80.99,9000.0,59.8852,59.8926,59.8631,59.8631,9000.0
2013-09-05 13:10:00,80.99,81.0,80.96,80.97,17400.0,59.8631,59.8704,59.8409,59.8483,17400.0
2013-09-05 13:15:00,80.97,80.97,80.85,80.89,19400.0,59.8483,59.8483,59.7596,59.7891,19400.0
2013-09-05 13:20:00,80.89,80.97,80.89,80.94,7400.0,59.7891,59.8483,59.7891,59.8261,7400.0
2013-09-05 13:25:00,80.94,80.94,80.91,80.91,1400.0,59.8261,59.8261,59.8039,59.8039,1400.0
2013-09-05 13:30:00,80.92,80.94,80.91,80.91,3600.0,59.8113,59.8261,59.8039,59.8039,3600.0
2013-09-05 13:35:00,80.91,80.91,80.85,80.86,11400.0,59.8039,59.8039,59.7596,59.767,11400.0
2013-09-05 13:40:00,80.89,80.95,80.86,80.89,14600.0,59.7891,59.8335,59.767,59.7891,14600.0
2013-09-05 13:45:00,80.91,80.96,80.88,80.88,7800.0,59.8039,59.8409,59.7817,59.7817,7800.0
2013-09-05 13:50:00,80.88,80.9,80.86,80.86,9000.0,59.7817,59.7965,59.767,59.767,9000.0
2013-09-05 13:55:00,80.83,80.85,80.79,80.79,7800.0,59.7448,59.7596,59.7152,59.7152,7800.0
2013-09-05 14:00:00,80.78,80.85,80.77,80.85,4600.0,59.7078,59.7596,59.7004,59.7596,4600.0
2013-09-05 14:05:00,80.83,80.85,80.8,80.81,5600.0,59.7448,59.7596,59.7226,59.73,5600.0
2013-09-05 14:10:00,80.81,80.83,80.7,80.77,31000.0,59.73,59.7448,59.6487,59.7004,31000.0
2013-09-05 14:15:00,80.77,80.79,80.72,80.72,15800.0,59.7004,59.7152,59.6635,59.6635,15800.0
2013-09-05 14:20:00,80.72,80.79,80.63,80.63,20400.0,59.6635,59.7152,59.597,59.597,20400.0
2013-09-05 14:25:00,80.64,80.66,80.6,80.62,22200.0,59.6044,59.6191,59.5748,59.5896,22200.0
2013-09-05 14:30:00,80.67,80.69,80.64,80.65,9600.0,59.6265,59.6413,59.6044,59.6117,9600.0
2013-09-05 14:35:00,80.65,80.69,80.64,80.66,3000.0,59.6117,59.6413,59.6044,59.6191,3000.0
2013-09-05 14:40:00,80.7,80.7,80.64,80.64,10400.0,59.6487,59.6487,59.6044,59.6044,10400.0
2013-09-05 14:45:00,80.65,80.66,80.53,80.6,15200.0,59.6117,59.6191,59.5231,59.5748,15200.0
2013-09-05 14:50:00,80.59,80.73,80.57,80.73,16600.0,59.5674,59.6709,59.5526,59.6709,16600.0
2013-09-05 14:55:00,80.73,80.75,80.67,80.72,11600.0,59.6709,59.6857,59.6265,59.6635,11600.0
2013-09-05 15:00:00,80.72,80.75,80.69,80.73,10600.0,59.6635,59.6857,59.6413,59.6709,10600.0
2013-09-05 15:05:00,80.76,80.76,80.7,80.7,8800.0,59.6931,59.6931,59.6487,59.6487,8800.0
2013-09-05 15:10:00,80.72,80.77,80.72,80.75,14800.0,59.6635,59.7004,59.6635,59.6857,14800.0
2013-09-05 15:15:00,80.74,80.75,80.67,80.69,26000.0,59.6783,59.6857,59.6265,59.6413,26000.0
2013-09-05 15:20:00,80.69,80.72,80.61,80.64,24000.0,59.6413,59.6635,59.5822,59.6044,24000.0
2013-09-05 15:25:00,80.64,80.68,80.63,80.65,22200.0,59.6044,59.6339,59.597,59.6117,22200.0
2013-09-05 15:30:00,80.66,80.7,80.63,80.68,30400.0,59.6191,59.6487,59.597,59.6339,30400.0
2013-09-05 15:35:00,80.67,80.69,80.63,80.66,54600.0,59.6265,59.6413,59.597,59.6191,54600.0
2013-09-05 15:40:00,80.67,80.7,80.61,80.62,19000.0,59.6265,59.6487,59.5822,59.5896,19000.0
2013-09-05 15:45:00,80.63,80.72,80.6,80.69,29600.0,59.597,59.6635,59.5748,59.6413,29600.0
2013-09-05 15:50:00,80.7,80.72,80.62,80.64,31000.0,59.6487,59.6635,59.5896,59.6044,31000.0
2013-09-05 15:55:00,80.66,80.73,80.66,80.71,78200.0,59.6191,59.6709,59.6191,59.6561,78200.0
2013-09-06 09:30:00,81.29,81.42,80.77,80.86,90000.0,60.0848,60.1809,59.7004,59.767,90000.0
2013-09-06 09:35:00,80.95,81.23,80.94,81.09,17200.0,59.8335,60.0404,59.8261,59.937,17200.0
2013-09-06 09:40:00,81.08,81.13,80.6,80.95,52600.0,59.9296,59.9665,59.5748,59.8335,52600.0
2013-09-06 09:45:00,80.87,81.31,80.75,81.25,157800.0,59.7744,60.0996,59.6857,60.0552,157800.0
2013-09-06 09:50:00,81.25,81.32,81.07,81.13,56000.0,60.0552,60.107,59.9222,59.9665,56000.0
2013-09-06 09:55:00,81.08,81.12,80.66,80.82,84400.0,59.9296,59.9591,59.6191,59.7374,84400.0
2013-09-06 10:00:00,80.75,80.83,80.29,80.29,50400.0,59.6857,59.7448,59.3457,59.3457,50400.0
2013-09-06 10:05:00,80.35,80.73,80.35,80.72,28800.0,59.39,59.6709,59.39,59.6635,28800.0
2013-09-06 10:10:00,80.7,80.83,80.57,80.74,31800.0,59.6487,59.7448,59.5526,59.6783,31800.0
2013-09-06 10:15:00,80.76,80.96,80.67,80.81,44400.0,59.6931,59.8409,59.6265,59.73,44400.0
2013-09-06 10:20:00,80.85,81.02,80.82,81.02,34000.0,59.7596,59.8852,59.7374,59.8852,34000.0
2013-09-06 10:25:00,80.99,81.14,80.91,81.1,30200.0,59.8631,59.9739,59.8039,59.9444,30200.0
2013-09-06 10:30:00,81.14,81.31,81.11,81.24,63800.0,59.9739,60.0996,59.9518,60.0478,63800.0
2013-09-06 10:35:00,81.25,81.47,81.25,81.44,43800.0,60.0552,60.2178,60.0552,60.1957,43800.0
2013-09-06 10:40:00,81.46,81.69,81.4,81.68,48600.0,60.2105,60.3805,60.1661,60.3731,48600.0
2013-09-06 10:45:00,81.69,81.94,81.59,81.86,76600.0,60.3805,60.5652,60.3065,60.5061,76600.0
2013-09-06 10:50:00,81.85,81.99,81.81,81.99,39200.0,60.4987,60.6022,60.4692,60.6022,39200.0
2013-09-06 10:55:00,81.97,82.08,81.96,82.07,42200.0,60.5874,60.6687,60.58,60.6613,42200.0
2013-09-06 11:00:00,82.08,82.17,81.96,81.99,55400.0,60.6687,60.7352,60.58,60.6022,55400.0
2013-09-06 11:05:00,81.99,82.05,81.83,81.89,30000.0,60.6022,60.6465,60.4839,60.5283,30000.0
2013-09-06 11:10:00,81.91,81.94,81.77,81.85,39800.0,60.5431,60.5652,60.4396,60.4987,39800.0
2013-09-06 11:15:00,81.85,82.01,81.83,81.85,48400.0,60.4987,60.617,60.4839,60.4987,48400.0
2013-09-06 11:20:00,81.85,81.88,81.67,81.73,44600.0,60.4987,60.5209,60.3657,60.41,44600.0
2013-09-06 11:25:00,81.7,81.77,81.64,81.67,128400.0,60.3878,60.4396,60.3435,60.3657,128400.0
2013-09-06 11:30:00,81.67,81.78,81.66,81.78,34600.0,60.3657,60.447,60.3583,60.447,34600.0
2013-09-06 11:35:00,81.76,81.84,81.7,81.72,39600.0,60.4322,60.4913,60.3878,60.4026,39600.0
2013-09-06 11:40:00,81.75,81.78,81.67,81.67,32400.0,60.4248,60.447,60.3657,60.3657,32400.0
2013-09-06 11:45:00,81.71,81.71,81.66,81.71,28000.0,60.3952,60.3952,60.3583,60.3952,28000.0
2013-09-06 11:50:00,81.71,81.71,81.65,81.71,32400.0,60.3952,60.3952,60.3509,60.3952,32400.0
2013-09-06 11:55:00,81.69,81.78,81.59,81.68,87000.0,60.3805,60.447,60.3065,60.3731,87000.0
2013-09-06 12:00:00,81.67,81.68,81.57,81.6,27400.0,60.3657,60.3731,60.2918,60.3139,27400.0
2013-09-06 12:05:00,81.61,81.61,81.55,81.57,12800.0,60.3213,60.3213,60.277,60.2918,12800.0
2013-09-06 12:10:00,81.58,81.6,81.53,81.58,7600.0,60.2991,60.3139,60.2622,60.2991,7600.0
2013-09-06 12:15:00,81.57,81.61,81.55,81.59,11800.0,60.2918,60.3213,60.277,60.3065,11800.0
2013-09-06 12:20:00,81.58,81.59,81.48,81.51,19200.0,60.2991,60.3065,60.2252,60.2474,19200.0
2013-09-06 12:25:00,81.51,81.54,81.43,81.45,18800.0,60.2474,60.2696,60.1883,60.2031,18800.0
2013-09-06 12:30:00,81.42,81.47,81.36,81.38,34600.0,60.1809,60.2178,60.1365,60.1513,34600.0
2013-09-06 12:35:00,81.38,81.43,81.35,81.36,23600.0,60.1513,60.1883,60.1291,60.1365,23600.0
2013-09-06 12:40:00,81.36,81.45,81.3,81.45,16800.0,60.1365,60.2031,60.0922,60.2031,16800.0
2013-09-06 12:45:00,81.45,81.48,81.33,81.36,33600.0,60.2031,60.2252,60.1144,60.1365,33600.0
2013-09-06 12:50:00,81.36,81.38,81.3,81.33,14200.0,60.1365,60.1513,60.0922,60.1144,14200.0
2013-09-06 12:55:00,81.33,81.36,81.32,81.33,19200.0,60.1144,60.1365,60.107,60.1144,19200.0
2013-09-06 13:00:00,81.34,81.48,81.34,81.45,32600.0,60.1218,60.2252,60.1218,60.2031,32600.0
2013-09-06 13:05:00,81.45,81.47,81.42,81.45,9800.0,60.2031,60.2178,60.1809,60.2031,9800.0
2013-09-06 13:10:00,81.44,81.46,81.4,81.42,13000.0,60.1957,60.2105,60.1661,60.1809,13000.0
2013-09-06 13:15:00,81.39,81.42,81.29,81.42,20400.0,60.1587,60.1809,60.0848,60.1809,20400.0
2013-09-06 13:20:00,81.44,81.48,81.41,81.43,24600.0,60.1957,60.2252,60.1735,60.1883,24600.0
2013-09-06 13:25:00,81.42,81.57,81.42,81.51,58600.0,60.1809,60.2918,60.1809,60.2474,58600.0
2013-09-06 13:30:00,81.49,81.56,81.45,81.55,29400.0,60.2326,60.2844,60.2031,60.277,29400.0
2013-09-06 13:35:00,81.53,81.53,81.42,81.42,9800.0,60.2622,60.2622,60.1809,60.1809,9800.0
2013-09-06 13:40:00,81.43,81.55,81.41,81.51,15000.0,60.1883,60.277,60.1735,60.2474,15000.0
2013-09-06 13:45:00,81.5,81.73,81.5,81.7,37200.0,60.24,60.41,60.24,60.3878,37200.0
2013-09-06 13:50:00,81.72,81.82,81.72,81.76,25600.0,60.4026,60.4765,60.4026,60.4322,25600.0
2013-09-06 13:55:00,81.76,81.83,81.75,81.75,24600.0,60.4322,60.4839,60.4248,60.4248,24600.0
2013-09-06 14:00:00,81.75,81.8,81.73,81.75,33800.0,60.4248,60.4618,60.41,60.4248,33800.0
2013-09-06 14:05:00,81.75,81.91,81.73,81.82,25600.0,60.4248,60.5431,60.41,60.4765,25600.0
2013-09-06 14:10:00,81.83,81.96,81.83,81.9,33600.0,60.4839,60.58,60.4839,60.5357,33600.0
2013-09-06 14:15:00,81.91,81.94,81.85,81.91,33800.0,60.5431,60.5652,60.4987,60.5431,33800.0
2013-09-06 14:20:00,81.89,81.99,81.83,81.89,36000.0,60.5283,60.6022,60.4839,60.5283,36000.0
2013-09-06 14:25:00,81.91,81.94,81.89,81.92,20400.0,60.5431,60.5652,60.5283,60.5505,20400.0
2013-09-06 14:30:00,81.91,82.0,81.86,81.89,31800.0,60.5431,60.6096,60.5061,60.5283,31800.0
2013-09-06 14:35:00,81.89,82.07,81.89,82.07,63200.0,60.5283,60.6613,60.5283,60.6613,63200.0
2013-09-06 14:40:00,82.07,82.09,81.97,82.08,53200.0,60.6613,60.6761,60.5874,60.6687,53200.0
2013-09-06 14:45:00,82.07,82.08,81.94,82.07,48400.0,60.6613,60.6687,60.5652,60.6613,48400.0
2013-09-06 14:50:00,82.08,82.12,81.86,81.89,84200.0,60.6687,60.6983,60.5061,60.5283,84200.0
2013-09-06 14:55:00,81.85,81.85,81.56,81.63,30000.0,60.4987,60.4987,60.2844,60.3361,30000.0
2013-09-06 15:00:00,81.6,81.68,81.58,81.64,45800.0,60.3139,60.3731,60.2991,60.3435,45800.0
2013-09-06 15:05:00,81.61,81.64,81.35,81.48,95800.0,60.3213,60.3435,60.1291,60.2252,95800.0
2013-09-06 15:10:00,81.46,81.47,81.32,81.36,56600.0,60.2105,60.2178,60.107,60.1365,56600.0
2013-09-06 15:15:00,81.39,81.52,81.39,81.48,33400.0,60.1587,60.2548,60.1587,60.2252,33400.0
2013-09-06 15:20:00,81.5,81.6,81.5,81.57,58000.0,60.24,60.3139,60.24,60.2918,58000.0
2013-09-06 15:25:00,81.57,81.61,81.49,81.51,48000.0,60.2918,60.3213,60.2326,60.2474,48000.0
2013-09-06 15:30:00,81.51,81.53,81.36,81.36,43000.0,60.2474,60.2622,60.1365,60.1365,43000.0
2013-09-06 15:35:00,81.38,81.39,81.25,81.35,53800.0,60.1513,60.1587,60.0552,60.1291,53800.0
2013-09-06 15:40:00,81.35,81.39,81.16,81.17,47200.0,60.1291,60.1587,59.9887,59.9961,47200.0
2013-09-06 15:45:00,81.18,81.21,81.0,81.02,88400.0,60.0035,60.0257,59.8704,59.8852,88400.0
2013-09-06 15:50:00,81.01,81.13,81.0,81.04,104400.0,59.8778,59.9665,59.8704,59.9,104400.0
2013-09-06 15:55:00,81.05,81.08,80.7,80.82,259000.0,59.9074,59.9296,59.6487,59.7374,259000.0
2013-09-09 09:30:00,81.5,81.86,81.36,81.77,124000.0,60.24,60.5061,60.1365,60.4396,124000.0
2013-09-09 09:35:00,81.74,81.79,81.25,81.31,88800.0,60.4174,60.4544,60.0552,60.0996,88800.0
2013-09-09 09:40:00,81.11,81.45,81.11,81.3,31600.0,59.9518,60.2031,59.9518,60.0922,31600.0
2013-09-09 09:45:00,81.26,81.36,81.08,81.23,61200.0,60.0626,60.1365,59.9296,60.0404,61200.0
2013-09-09 09:50:00,81.21,81.52,81.2,81.46,36600.0,60.0257,60.2548,60.0183,60.2105,36600.0
2013-09-09 09:55:00,81.46,81.82,81.46,81.71,69200.0,60.2105,60.4765,60.2105,60.3952,69200.0
2013-09-09 10:00:00,81.72,82.0,81.72,81.74,87600.0,60.4026,60.6096,60.4026,60.4174,87600.0
2013-09-09 10:05:00,81.74,81.93,81.67,81.79,50400.0,60.4174,60.5578,60.3657,60.4544,50400.0
2013-09-09 10:10:00,81.81,81.85,81.71,81.78,38600.0,60.4692,60.4987,60.3952,60.447,38600.0
2013-09-09 10:15:00,81.83,81.94,81.76,81.82,81400.0,60.4839,60.5652,60.4322,60.4765,81400.0
2013-09-09 10:20:00,81.83,81.87,81.69,81.7,36000.0,60.4839,60.5135,60.3805,60.3878,36000.0
2013-09-09 10:25:00,81.69,81.71,81.39,81.39,65600.0,60.3805,60.3952,60.1587,60.1587,65600.0
2013-09-09 10:30:00,81.38,81.39,81.23,81.3,83000.0,60.1513,60.1587,60.0404,60.0922,83000.0
2013-09-09 10:35:00,81.3,81.63,81.27,81.58,154200.0,60.0922,60.3361,60.07,60.2991,154200.0
2013-09-09 10:40:00,81.58,81.74,81.57,81.67,73800.0,60.2991,60.4174,60.2918,60.3657,73800.0
2013-09-09 10:45:00,81.67,81.77,81.63,81.7,45000.0,60.3657,60.4396,60.3361,60.3878,45000.0
2013-09-09 10:50:00,81.71,81.74,81.58,81.61,45200.0,60.3952,60.4174,60.2991,60.3213,45200.0
2013-09-09 10:55:00,81.54,81.54,81.41,81.46,33400.0,60.2696,60.2696,60.1735,60.2105,33400.0
2013-09-09 11:00:00,81.46,81.55,81.45,81.51,23200.0,60.2105,60.277,60.2031,60.2474,23200.0
2013-09-09 11:05:00,81.52,81.7,81.5,81.67,23400.0,60.2548,60.3878,60.24,60.3657,23400.0
2013-09-09 11:10:00,81.67,81.69,81.61,81.63,25600.0,60.3657,60.3805,60.3213,60.3361,25600.0
2013-09-09 11:15:00,81.63,81.65,81.4,81.4,26200.0,60.3361,60.3509,60.1661,60.1661,26200.0
2013-09-09 11:20:00,81.38,81.67,81.36,81.51,38400.0,60.1513,60.3657,60.1365,60.2474,38400.0
2013-09-09 11:25:00,81.52,81.62,81.48,81.56,28400.0,60.2548,60.3287,60.2252,60.2844,28400.0
2013-09-09 11:30:00,81.59,81.64,81.53,81.58,21200.0,60.3065,60.3435,60.2622,60.2991,21200.0
2013-09-09 11:35:00,81.57,81.63,81.54,81.57,41000.0,60.2918,60.3361,60.2696,60.2918,41000.0
2013-09-09 11:40:00,81.57,81.63,81.52,81.56,38000.0,60.2918,60.3361,60.2548,60.2844,38000.0
2013-09-09 11:45:00,81.56,81.61,81.42,81.45,43400.0,60.2844,60.3213,60.1809,60.2031,43400.0
2013-09-09 11:50:00,81.5,81.52,81.42,81.44,23400.0,60.24,60.2548,60.1809,60.1957,23400.0
2013-09-09 11:55:00,81.42,81.54,81.35,81.37,109000.0,60.1809,60.2696,60.1291,60.1439,109000.0
2013-09-09 12:00:00,81.37,81.51,81.33,81.51,30200.0,60.1439,60.2474,60.1144,60.2474,30200.0
2013-09-09 12:05:00,81.51,81.54,81.45,81.48,12800.0,60.2474,60.2696,60.2031,60.2252,12800.0
2013-09-09 12:10:00,81.5,81.69,81.47,81.67,50000.0,60.24,60.3805,60.2178,60.3657,50000.0
2013-09-09 12:15:00,81.67,81.7,81.55,81.58,22200.0,60.3657,60.3878,60.277,60.2991,22200.0
2013-09-09 12:20:00,81.58,81.61,81.55,81.58,28000.0,60.2991,60.3213,60.277,60.2991,28000.0
2013-09-09 12:25:00,81.55,81.59,81.51,81.59,17800.0,60.277,60.3065,60.2474,60.3065,17800.0
2013-09-09 12:30:00,81.59,81.63,81.52,81.55,13000.0,60.3065,60.3361,60.2548,60.277,13000.0
2013-09-09 12:35:00,81.56,81.69,81.53,81.66,22600.0,60.2844,60.3805,60.2622,60.3583,22600.0
2013-09-09 12:40:00,81.67,81.67,81.54,81.61,21200.0,60.3657,60.3657,60.2696,60.3213,21200.0
2013-09-09 12:45:00,81.63,81.63,81.56,81.56,6600.0,60.3361,60.3361,60.2844,60.2844,6600.0
2013-09-09 12:50:00,81.56,81.61,81.45,81.45,33800.0,60.2844,60.3213,60.2031,60.2031,33800.0
2013-09-09 12:55:00,81.44,81.49,81.36,81.41,15400.0,60.1957,60.2326,60.1365,60.1735,15400.0
2013-09-09 13:00:00,81.36,81.39,81.34,81.39,8200.0,60.1365,60.1587,60.1218,60.1587,8200.0
2013-09-09 13:05:00,81.35,81.42,81.35,81.35,12600.0,60.1291,60.1809,60.1291,60.1291,12600.0
2013-09-09 13:10:00,81.36,81.39,81.35,81.38,17400.0,60.1365,60.1587,60.1291,60.1513,17400.0
2013-09-09 13:15:00,81.42,81.42,81.27,81.27,20600.0,60.1809,60.1809,60.07,60.07,20600.0
2013-09-09 13:20:00,81.27,81.33,81.26,81.3,21400.0,60.07,60.1144,60.0626,60.0922,21400.0
2013-09-09 13:25:00,81.31,81.33,81.22,81.32,30800.0,60.0996,60.1144,60.0331,60.107,30800.0
2013-09-09 13:30:00,81.32,81.39,81.31,81.37,23800.0,60.107,60.1587,60.0996,60.1439,23800.0
2013-09-09 13:35:00,81.36,81.38,81.3,81.38,23400.0,60.1365,60.1513,60.0922,60.1513,23400.0
2013-09-09 13:40:00,81.35,81.39,81.31,81.36,19600.0,60.1291,60.1587,60.0996,60.1365,19600.0
2013-09-09 13:45:00,81.36,81.39,81.22,81.23,38400.0,60.1365,60.1587,60.0331,60.0404,38400.0
2013-09-09 13:50:00,81.26,81.32,81.23,81.25,15800.0,60.0626,60.107,60.0404,60.0552,15800.0
2013-09-09 13:55:00,81.25,81.44,81.24,81.42,25600.0,60.0552,60.1957,60.0478,60.1809,25600.0
2013-09-09 14:00:00,81.42,81.51,81.41,81.42,22600.0,60.1809,60.2474,60.1735,60.1809,22600.0
2013-09-09 14:05:00,81.44,81.5,81.44,81.47,26600.0,60.1957,60.24,60.1957,60.2178,26600.0
2013-09-09 14:10:00,81.48,81.58,81.47,81.53,31600.0,60.2252,60.2991,60.2178,60.2622,31600.0
2013-09-09 14:15:00,81.52,81.58,81.49,81.58,37600.0,60.2548,60.2991,60.2326,60.2991,37600.0
2013-09-09 14:20:00,81.55,81.58,81.49,81.49,67800.0,60.277,60.2991,60.2326,60.2326,67800.0
2013-09-09 14:25:00,81.5,81.51,81.45,81.46,13800.0,60.24,60.2474,60.2031,60.2105,13800.0
2013-09-09 14:30:00,81.46,81.51,81.46,81.5,12000.0,60.2105,60.2474,60.2105,60.24,12000.0
2013-09-09 14:35:00,81.5,81.52,81.4,81.4,20600.0,60.24,60.2548,60.1661,60.1661,20600.0
2013-09-09 14:40:00,81.4,81.52,81.38,81.44,32200.0,60.1661,60.2548,60.1513,60.1957,32200.0
2013-09-09 14:45:00,81.45,81.45,81.38,81.38,19600.0,60.2031,60.2031,60.1513,60.1513,19600.0
2013-09-09 14:50:00,81.37,81.4,81.36,81.36,20800.0,60.1439,60.1661,60.1365,60.1365,20800.0
2013-09-09 14:55:00,81.35,81.4,81.33,81.33,29800.0,60.1291,60.1661,60.1144,60.1144,29800.0
2013-09-09 15:00:00,81.35,81.52,81.35,81.49,62600.0,60.1291,60.2548,60.1291,60.2326,62600.0
2013-09-09 15:05:00,81.51,81.58,81.5,81.57,49000.0,60.2474,60.2991,60.24,60.2918,49000.0
2013-09-09 15:10:00,81.58,81.7,81.58,81.66,45800.0,60.2991,60.3878,60.2991,60.3583,45800.0
2013-09-09 15:15:00,81.64,81.68,81.63,81.66,27600.0,60.3435,60.3731,60.3361,60.3583,27600.0
2013-09-09 15:20:00,81.66,81.72,81.61,81.64,83800.0,60.3583,60.4026,60.3213,60.3435,83800.0
2013-09-09 15:25:00,81.64,81.81,81.64,81.73,121000.0,60.3435,60.4692,60.3435,60.41,121000.0
2013-09-09 15:30:00,81.71,81.8,81.69,81.76,101000.0,60.3952,60.4618,60.3805,60.4322,101000.0
2013-09-09 15:35:00,81.77,81.82,81.71,81.78,76800.0,60.4396,60.4765,60.3952,60.447,76800.0
2013-09-09 15:40:00,81.78,81.8,81.69,81.75,84000.0,60.447,60.4618,60.3805,60.4248,84000.0
2013-09-09 15:45:00,81.76,81.8,81.74,81.8,71200.0,60.4322,60.4618,60.4174,60.4618,71200.0
2013-09-09 15:50:00,81.79,81.81,81.75,81.81,97800.0,60.4544,60.4692,60.4248,60.4692,97800.0
2013-09-09 15:55:00,81.81,81.83,81.76,81.81,122800.0,60.4692,60.4839,60.4322,60.4692,122800.0
2013-09-10 09:30:00,81.75,82.36,81.06,81.14,84600.0,60.4248,60.8757,59.9148,59.9739,84600.0
2013-09-10 09:35:00,81.14,81.2,80.7,80.72,45200.0,59.9739,60.0183,59.6487,59.6635,45200.0
2013-09-10 09:40:00,80.67,80.82,80.47,80.75,57000.0,59.6265,59.7374,59.4787,59.6857,57000.0
2013-09-10 09:45:00,80.75,80.88,80.74,80.88,32800.0,59.6857,59.7817,59.6783,59.7817,32800.0
2013-09-10 09:50:00,80.8,81.29,80.8,81.29,43400.0,59.7226,60.0848,59.7226,60.0848,43400.0
2013-09-10 09:55:00,81.27,81.3,81.11,81.11,57200.0,60.07,60.0922,59.9518,59.9518,57200.0
2013-09-10 10:00:00,81.17,81.33,81.08,81.29,47800.0,59.9961,60.1144,59.9296,60.0848,47800.0
2013-09-10 10:05:00,81.28,81.42,81.27,81.41,71400.0,60.0774,60.1809,60.07,60.1735,71400.0
2013-09-10 10:10:00,81.42,81.44,81.23,81.35,44000.0,60.1809,60.1957,60.0404,60.1291,44000.0
2013-09-10 10:15:00,81.41,81.41,81.16,81.21,69800.0,60.1735,60.1735,59.9887,60.0257,69800.0
2013-09-10 10:20:00,81.19,81.25,81.13,81.16,32800.0,60.0109,60.0552,59.9665,59.9887,32800.0
2013-09-10 10:25:00,81.15,81.22,81.08,81.14,22200.0,59.9813,60.0331,59.9296,59.9739,22200.0
2013-09-10 10:30:00,81.19,81.23,81.06,81.06,33600.0,60.0109,60.0404,59.9148,59.9148,33600.0
2013-09-10 10:35:00,81.06,81.14,80.85,81.1,66400.0,59.9148,59.9739,59.7596,59.9444,66400.0
2013-09-10 10:40:00,81.1,81.13,81.0,81.03,51600.0,59.9444,59.9665,59.8704,59.8926,51600.0
2013-09-10 10:45:00,81.05,81.08,81.0,81.01,33400.0,59.9074,59.9296,59.8704,59.8778,33400.0
2013-09-10 10:50:00,81.04,81.1,81.02,81.09,26400.0,59.9,59.9444,59.8852,59.937,26400.0
2013-09-10 10:55:00,81.07,81.1,80.95,80.95,68000.0,59.9222,59.9444,59.8335,59.8335,68000.0
2013-09-10 11:00:00,80.95,81.07,80.95,81.02,60200.0,59.8335,59.9222,59.8335,59.8852,60200.0
2013-09-10 11:05:00,81.02,81.07,81.0,81.01,16200.0,59.8852,59.9222,59.8704,59.8778,16200.0
2013-09-10 11:10:00,81.02,81.05,80.94,81.01,20000.0,59.8852,59.9074,59.8261,59.8778,20000.0
2013-09-10 11:15:00,81.01,81.05,80.98,81.01,21600.0,59.8778,59.9074,59.8557,59.8778,21600.0
2013-09-10 11:20:00,81.02,81.02,80.88,81.0,47000.0,59.8852,59.8852,59.7817,59.8704,47000.0
2013-09-10 11:25:00,80.98,81.03,80.93,80.99,36600.0,59.8557,59.8926,59.8187,59.8631,36600.0
2013-09-10 11:30:00,81.03,81.12,81.01,81.1,82000.0,59.8926,59.9591,59.8778,59.9444,82000.0
2013-09-10 11:35:00,81.11,81.27,81.11,81.2,51000.0,59.9518,60.07,59.9518,60.0183,51000.0
2013-09-10 11:40:00,81.17,81.23,81.08,81.12,36800.0,59.9961,60.0404,59.9296,59.9591,36800.0
2013-09-10 11:45:00,81.11,81.25,81.11,81.19,72400.0,59.9518,60.0552,59.9518,60.0109,72400.0
2013-09-10 11:50:00,81.19,81.27,81.19,81.22,25400.0,60.0109,60.07,60.0109,60.0331,25400.0
2013-09-10 11:55:00,81.24,81.25,81.17,81.2,22800.0,60.0478,60.0552,59.9961,60.0183,22800.0
2013-09-10 12:00:00,81.23,81.24,81.13,81.19,31800.0,60.0404,60.0478,59.9665,60.0109,31800.0
2013-09-10 12:05:00,81.18,81.25,81.17,81.2,22400.0,60.0035,60.0552,59.9961,60.0183,22400.0
2013-09-10 12:10:00,81.19,81.25,81.17,81.24,11600.0,60.0109,60.0552,59.9961,60.0478,11600.0
2013-09-10 12:15:00,81.25,81.25,81.21,81.22,30000.0,60.0552,60.0552,60.0257,60.0331,30000.0
2013-09-10 12:20:00,81.24,81.26,81.23,81.25,18800.0,60.0478,60.0626,60.0404,60.0552,18800.0
2013-09-10 12:25:00,81.25,81.26,81.21,81.25,31000.0,60.0552,60.0626,60.0257,60.0552,31000.0
2013-09-10 12:30:00,81.25,81.29,81.22,81.24,30200.0,60.0552,60.0848,60.0331,60.0478,30200.0
2013-09-10 12:35:00,81.24,81.32,81.22,81.29,47000.0,60.0478,60.107,60.0331,60.0848,47000.0
2013-09-10 12:40:00,81.28,81.29,81.2,81.25,25400.0,60.0774,60.0848,60.0183,60.0552,25400.0
2013-09-10 12:45:00,81.26,81.29,81.25,81.27,17600.0,60.0626,60.0848,60.0552,60.07,17600.0
2013-09-10 12:50:00,81.29,81.41,81.26,81.41,22200.0,60.0848,60.1735,60.0626,60.1735,22200.0
2013-09-10 12:55:00,81.4,81.42,81.32,81.34,64800.0,60.1661,60.1809,60.107,60.1218,64800.0
2013-09-10 13:00:00,81.34,81.36,81.24,81.27,15800.0,60.1218,60.1365,60.0478,60.07,15800.0
2013-09-10 13:05:00,81.25,81.28,81.24,81.26,21400.0,60.0552,60.0774,60.0478,60.0626,21400.0
2013-09-10 13:10:00,81.26,81.42,81.23,81.3,106200.0,60.0626,60.1809,60.0404,60.0922,106200.0
2013-09-10 13:15:00,81.31,81.44,81.29,81.41,33600.0,60.0996,60.1957,60.0848,60.1735,33600.0
2013-09-10 13:20:00,81.39,81.47,81.38,81.43,16200.0,60.1587,60.2178,60.1513,60.1883,16200.0
2013-09-10 13:25:00,81.39,81.39,81.29,81.33,35000.0,60.1587,60.1587,60.0848,60.1144,35000.0
2013-09-10 13:30:00,81.36,81.36,81.33,81.35,12400.0,60.1365,60.1365,60.1144,60.1291,12400.0
2013-09-10 13:35:00,81.35,81.37,81.34,81.37,13800.0,60.1291,60.1439,60.1218,60.1439,13800.0
2013-09-10 13:40:00,81.37,81.6,81.36,81.56,56400.0,60.1439,60.3139,60.1365,60.2844,56400.0
2013-09-10 13:45:00,81.56,81.58,81.45,81.45,20600.0,60.2844,60.2991,60.2031,60.2031,20600.0
2013-09-10 13:50:00,81.45,81.49,81.38,81.39,24600.0,60.2031,60.2326,60.1513,60.1587,24600.0
2013-09-10 13:55:00,81.41,81.42,81.36,81.37,13400.0,60.1735,60.1809,60.1365,60.1439,13400.0
2013-09-10 14:00:00,81.39,81.44,81.36,81.39,13400.0,60.1587,60.1957,60.1365,60.1587,13400.0
2013-09-10 14:05:00,81.41,81.5,81.39,81.45,66000.0,60.1735,60.24,60.1587,60.2031,66000.0
2013-09-10 14:10:00,81.44,81.56,81.44,81.55,14000.0,60.1957,60.2844,60.1957,60.277,14000.0
2013-09-10 14:15:00,81.55,81.61,81.53,81.57,40800.0,60.277,60.3213,60.2622,60.2918,40800.0
2013-09-10 14:20:00,81.56,81.57,81.45,81.45,36600.0,60.2844,60.2918,60.2031,60.2031,36600.0
2013-09-10 14:25:00,81.45,81.5,81.43,81.47,69600.0,60.2031,60.24,60.1883,60.2178,69600.0
2013-09-10 14:30:00,81.48,81.48,81.43,81.46,68000.0,60.2252,60.2252,60.1883,60.2105,68000.0
2013-09-10 14:35:00,81.45,81.48,81.42,81.44,17200.0,60.2031,60.2252,60.1809,60.1957,17200.0
2013-09-10 14:40:00,81.44,81.45,81.42,81.42,13800.0,60.1957,60.2031,60.1809,60.1809,13800.0
2013-09-10 14:45:00,81.42,81.45,81.41,81.42,12600.0,60.1809,60.2031,60.1735,60.1809,12600.0
2013-09-10 14:50:00,81.42,81.45,81.39,81.41,19200.0,60.1809,60.2031,60.1587,60.1735,19200.0
2013-09-10 14:55:00,81.44,81.49,81.42,81.48,36400.0,60.1957,60.2326,60.1809,60.2252,36400.0
2013-09-10 15:00:00,81.48,81.58,81.46,81.55,27800.0,60.2252,60.2991,60.2105,60.277,27800.0
2013-09-10 15:05:00,81.55,81.57,81.53,81.56,31000.0,60.277,60.2918,60.2622,60.2844,31000.0
2013-09-10 15:10:00,81.57,81.62,81.55,81.61,39200.0,60.2918,60.3287,60.277,60.3213,39200.0
2013-09-10 15:15:00,81.6,81.69,81.6,81.64,34200.0,60.3139,60.3805,60.3139,60.3435,34200.0
2013-09-10 15:20:00,81.64,81.65,81.56,81.58,75600.0,60.3435,60.3509,60.2844,60.2991,75600.0
2013-09-10 15:25:00,81.58,81.6,81.52,81.52,72600.0,60.2991,60.3139,60.2548,60.2548,72600.0
2013-09-10 15:30:00,81.54,81.58,81.5,81.57,45200.0,60.2696,60.2991,60.24,60.2918,45200.0
2013-09-10 15:35:00,81.55,81.64,81.55,81.57,42400.0,60.277,60.3435,60.277,60.2918,42400.0
2013-09-10 15:40:00,81.58,81.58,81.43,81.51,41000.0,60.2991,60.2991,60.1883,60.2474,41000.0
2013-09-10 15:45:00,81.52,81.58,81.48,81.58,54000.0,60.2548,60.2991,60.2252,60.2991,54000.0
2013-09-10 15:50:00,81.6,81.61,81.56,81.59,42600.0,60.3139,60.3213,60.2844,60.3065,42600.0
2013-09-10 15:55:00,81.61,81.75,81.58,81.73,174600.0,60.3213,60.4248,60.2991,60.41,174600.0
2013-09-11 09:30:00,81.73,81.99,81.66,81.74,54200.0,60.41,60.6022,60.3583,60.4174,54200.0
2013-09-11 09:35:00,81.75,81.9,81.5,81.72,59000.0,60.4248,60.5357,60.24,60.4026,59000.0
2013-09-11 09:40:00,81.73,81.78,81.59,81.64,14000.0,60.41,60.447,60.3065,60.3435,14000.0
2013-09-11 09:45:00,81.67,81.75,81.62,81.7,34600.0,60.3657,60.4248,60.3287,60.3878,34600.0
2013-09-11 09:50:00,81.67,81.9,81.56,81.86,99800.0,60.3657,60.5357,60.2844,60.5061,99800.0
2013-09-11 09:55:00,81.86,81.89,81.77,81.81,11600.0,60.5061,60.5283,60.4396,60.4692,11600.0
2013-09-11 10:00:00,81.79,81.88,81.6,81.63,37200.0,60.4544,60.5209,60.3139,60.3361,37200.0
2013-09-11 10:05:00,81.66,81.74,81.5,81.52,45400.0,60.3583,60.4174,60.24,60.2548,45400.0
2013-09-11 10:10:00,81.5,81.55,81.42,81.52,21400.0,60.24,60.277,60.1809,60.2548,21400.0
2013-09-11 10:15:00,81.51,81.56,81.44,81.55,18600.0,60.2474,60.2844,60.1957,60.277,18600.0
2013-09-11 10:20:00,81.5,81.68,81.47,81.63,20400.0,60.24,60.3731,60.2178,60.3361,20400.0
2013-09-11 10:25:00,81.62,81.62,81.56,81.57,26000.0,60.3287,60.3287,60.2844,60.2918,26000.0
2013-09-11 10:30:00,81.57,81.74,81.5,81.72,20000.0,60.2918,60.4174,60.24,60.4026,20000.0
2013-09-11 10:35:00,81.72,81.8,81.58,81.71,36400.0,60.4026,60.4618,60.2991,60.3952,36400.0
2013-09-11 10:40:00,81.75,81.82,81.67,81.78,30000.0,60.4248,60.4765,60.3657,60.447,30000.0
2013-09-11 10:45:00,81.75,81.8,81.69,81.8,15200.0,60.4248,60.4618,60.3805,60.4618,15200.0
2013-09-11 10:50:00,81.8,81.8,81.64,81.68,15800.0,60.4618,60.4618,60.3435,60.3731,15800.0
2013-09-11 10:55:00,81.69,81.93,81.66,81.93,77200.0,60.3805,60.5578,60.3583,60.5578,77200.0
2013-09-11 11:00:00,81.95,81.98,81.86,81.86,81000.0,60.5726,60.5948,60.5061,60.5061,81000.0
2013-09-11 11:05:00,81.86,81.94,81.8,81.91,45200.0,60.5061,60.5652,60.4618,60.5431,45200.0
2013-09-11 11:10:00,81.89,81.92,81.83,81.86,26800.0,60.5283,60.5505,60.4839,60.5061,26800.0
2013-09-11 11:15:00,81.85,81.89,81.82,81.87,17000.0,60.4987,60.5283,60.4765,60.5135,17000.0
2013-09-11 11:20:00,81.91,82.0,81.91,82.0,55000.0,60.5431,60.6096,60.5431,60.6096,55000.0
2013-09-11 11:25:00,81.98,82.0,81.89,81.98,46000.0,60.5948,60.6096,60.5283,60.5948,46000.0
2013-09-11 11:30:00,81.96,82.11,81.93,82.08,42000.0,60.58,60.6909,60.5578,60.6687,42000.0
2013-09-11 11:35:00,82.09,82.36,82.09,82.29,84200.0,60.6761,60.8757,60.6761,60.8239,84200.0
2013-09-11 11:40:00,82.29,82.66,82.29,82.44,154800.0,60.8239,61.0974,60.8239,60.9348,154800.0
2013-09-11 11:45:00,82.43,82.47,82.34,82.38,21800.0,60.9274,60.957,60.8609,60.8905,21800.0
2013-09-11 11:50:00,82.35,82.44,82.31,82.42,21800.0,60.8683,60.9348,60.8387,60.92,21800.0
2013-09-11 11:55:00,82.43,82.53,82.42,82.48,19600.0,60.9274,61.0013,60.92,60.9644,19600.0
2013-09-11 12:00:00,82.52,82.52,82.38,82.42,11800.0,60.9939,60.9939,60.8905,60.92,11800.0
2013-09-11 12:05:00,82.45,82.48,82.41,82.48,13800.0,60.9422,60.9644,60.9126,60.9644,13800.0
2013-09-11 12:10:00,82.46,82.61,82.46,82.58,31600.0,60.9496,61.0605,60.9496,61.0383,31600.0
2013-09-11 12:15:00,82.58,82.72,82.58,82.67,24000.0,61.0383,61.1418,61.0383,61.1048,24000.0
2013-09-11 12:20:00,82.68,82.81,82.64,82.8,77800.0,61.1122,61.2083,61.0826,61.2009,77800.0
2013-09-11 12:25:00,82.78,82.91,82.78,82.91,20600.0,61.1861,61.2822,61.1861,61.2822,20600.0
2013-09-11 12:30:00,82.89,82.99,82.86,82.91,82800.0,61.2674,61.3413,61.2452,61.2822,82800.0
2013-09-11 12:35:00,82.89,83.03,82.89,83.01,37400.0,61.2674,61.3709,61.2674,61.3561,37400.0
2013-09-11 12:40:00,83.0,83.03,82.96,82.99,16000.0,61.3487,61.3709,61.3192,61.3413,16000.0
2013-09-11 12:45:00,83.0,83.02,82.97,83.0,12600.0,61.3487,61.3635,61.3266,61.3487,12600.0
2013-09-11 12:50:00,82.99,82.99,82.94,82.97,8400.0,61.3413,61.3413,61.3044,61.3266,8400.0
2013-09-11 12:55:00,82.95,83.08,82.95,83.04,12200.0,61.3118,61.4079,61.3118,61.3783,12200.0
2013-09-11 13:00:00,83.02,83.08,82.99,83.05,10800.0,61.3635,61.4079,61.3413,61.3857,10800.0
2013-09-11 13:05:00,83.06,83.08,82.97,83.03,11000.0,61.3931,61.4079,61.3266,61.3709,11000.0
2013-09-11 13:10:00,83.04,83.1,82.94,82.97,16200.0,61.3783,61.4226,61.3044,61.3266,16200.0
2013-09-11 13:15:00,83.01,83.04,82.89,82.89,60400.0,61.3561,61.3783,61.2674,61.2674,60400.0
2013-09-11 13:20:00,82.94,83.01,82.92,83.01,15600.0,61.3044,61.3561,61.2896,61.3561,15600.0
2013-09-11 13:25:00,83.02,83.16,83.01,83.16,14400.0,61.3635,61.467,61.3561,61.467,14400.0
2013-09-11 13:30:00,83.13,83.16,83.08,83.11,14600.0,61.4448,61.467,61.4079,61.43,14600.0
2013-09-11 13:35:00,83.1,83.17,83.1,83.15,18600.0,61.4226,61.4744,61.4226,61.4596,18600.0
2013-09-11 13:40:00,83.14,83.28,83.13,83.27,57200.0,61.4522,61.5557,61.4448,61.5483,57200.0
2013-09-11 13:45:00,83.27,83.28,83.23,83.28,22400.0,61.5483,61.5557,61.5187,61.5557,22400.0
2013-09-11 13:50:00,83.26,83.33,83.25,83.27,48000.0,61.5409,61.5926,61.5335,61.5483,48000.0
2013-09-11 13:55:00,83.25,83.25,83.17,83.18,68800.0,61.5335,61.5335,61.4744,61.4818,68800.0
2013-09-11 14:00:00,83.17,83.2,82.98,83.07,70600.0,61.4744,61.4966,61.3339,61.4005,70600.0
2013-09-11 14:05:00,83.05,83.08,83.0,83.03,18000.0,61.3857,61.4079,61.3487,61.3709,18000.0
2013-09-11 14:10:00,83.03,83.03,82.93,82.94,18200.0,61.3709,61.3709,61.297,61.3044,18200.0
2013-09-11 14:15:00,82.95,82.98,82.87,82.97,13400.0,61.3118,61.3339,61.2526,61.3266,13400.0
2013-09-11 14:20:00,82.97,83.0,82.94,82.96,27800.0,61.3266,61.3487,61.3044,61.3192,27800.0
2013-09-11 14:25:00,82.98,83.03,82.98,83.03,15800.0,61.3339,61.3709,61.3339,61.3709,15800.0
2013-09-11 14:30:00,83.02,83.11,83.02,83.07,26600.0,61.3635,61.43,61.3635,61.4005,26600.0
2013-09-11 14:35:00,83.05,83.08,82.95,82.97,42000.0,61.3857,61.4079,61.3118,61.3266,42000.0
2013-09-11 14:40:00,83.0,83.04,82.97,83.04,16200.0,61.3487,61.3783,61.3266,61.3783,16200.0
2013-09-11 14:45:00,83.06,83.1,83.0,83.09,32400.0,61.3931,61.4226,61.3487,61.4153,32400.0
2013-09-11 14:50:00,83.1,83.1,83.02,83.07,15600.0,61.4226,61.4226,61.3635,61.4005,15600.0
2013-09-11 14:55:00,83.08,83.17,83.01,83.1,45000.0,61.4079,61.4744,61.3561,61.4226,45000.0
2013-09-11 15:00:00,83.11,83.14,83.01,83.01,21400.0,61.43,61.4522,61.3561,61.3561,21400.0
2013-09-11 15:05:00,83.03,83.04,82.95,82.95,27000.0,61.3709,61.3783,61.3118,61.3118,27000.0
2013-09-11 15:10:00,82.96,82.98,82.88,82.93,27200.0,61.3192,61.3339,61.26,61.297,27200.0
2013-09-11 15:15:00,82.95,82.98,82.94,82.98,24400.0,61.3118,61.3339,61.3044,61.3339,24400.0
2013-09-11 15:20:00,82.98,83.08,82.98,83.05,54800.0,61.3339,61.4079,61.3339,61.3857,54800.0
2013-09-11 15:25:00,83.07,83.12,83.06,83.06,20800.0,61.4005,61.4374,61.3931,61.3931,20800.0
2013-09-11 15:30:00,83.05,83.13,83.03,83.12,42600.0,61.3857,61.4448,61.3709,61.4374,42600.0
2013-09-11 15:35:00,83.11,83.17,83.11,83.14,36200.0,61.43,61.4744,61.43,61.4522,36200.0
2013-09-11 15:40:00,83.15,83.19,83.09,83.19,91200.0,61.4596,61.4892,61.4153,61.4892,91200.0
2013-09-11 15:45:00,83.19,83.42,83.13,83.39,169600.0,61.4892,61.6592,61.4448,61.637,169600.0
2013-09-11 15:50:00,83.42,83.42,83.29,83.33,117800.0,61.6592,61.6592,61.5631,61.5926,117800.0
2013-09-11 15:55:00,83.33,83.69,83.33,83.58,298400.0,61.5926,61.8587,61.5926,61.7774,298400.0
2013-09-12 09:30:00,83.77,84.06,83.64,83.78,108200.0,61.9179,62.1322,61.8218,61.9253,108200.0
2013-09-12 09:35:00,83.82,83.87,83.5,83.67,42800.0,61.9548,61.9918,61.7183,61.844,42800.0
2013-09-12 09:40:00,83.74,83.8,83.53,83.61,39400.0,61.8957,61.94,61.7405,61.7996,39400.0
2013-09-12 09:45:00,83.6,83.9,83.57,83.76,35800.0,61.7922,62.014,61.77,61.9105,35800.0
2013-09-12 09:50:00,83.84,83.87,83.66,83.71,41000.0,61.9696,61.9918,61.8366,61.8735,41000.0
2013-09-12 09:55:00,83.71,83.99,83.71,83.99,63600.0,61.8735,62.0805,61.8735,62.0805,63600.0
2013-09-12 10:00:00,83.99,83.99,83.71,83.86,47000.0,62.0805,62.0805,61.8735,61.9844,47000.0
2013-09-12 10:05:00,83.89,84.06,83.86,83.86,56600.0,62.0066,62.1322,61.9844,61.9844,56600.0
2013-09-12 10:10:00,83.86,83.86,83.69,83.83,55600.0,61.9844,61.9844,61.8587,61.9622,55600.0
2013-09-12 10:15:00,83.85,84.14,83.85,84.06,52200.0,61.977,62.1914,61.977,62.1322,52200.0
2013-09-12 10:20:00,84.08,84.08,83.95,84.06,44200.0,62.147,62.147,62.0509,62.1322,44200.0
2013-09-12 10:25:00,84.1,84.25,84.06,84.25,68600.0,62.1618,62.2727,62.1322,62.2727,68600.0
2013-09-12 10:30:00,84.29,84.39,84.28,84.3,52800.0,62.3022,62.3761,62.2948,62.3096,52800.0
2013-09-12 10:35:00,84.29,84.29,84.06,84.09,51000.0,62.3022,62.3022,62.1322,62.1544,51000.0
2013-09-12 10:40:00,84.1,84.16,83.97,84.09,31400.0,62.1618,62.2061,62.0657,62.1544,31400.0
2013-09-12 10:45:00,84.09,84.1,83.91,83.99,83800.0,62.1544,62.1618,62.0213,62.0805,83800.0
2013-09-12 10:50:00,83.99,84.23,83.96,84.2,21600.0,62.0805,62.2579,62.0583,62.2357,21600.0
2013-09-12 10:55:00,84.2,84.36,84.19,84.36,45800.0,62.2357,62.354,62.2283,62.354,45800.0
2013-09-12 11:00:00,84.34,84.36,84.13,84.2,23600.0,62.3392,62.354,62.184,62.2357,23600.0
2013-09-12 11:05:00,84.18,84.22,84.09,84.09,20800.0,62.2209,62.2505,62.1544,62.1544,20800.0
2013-09-12 11:10:00,84.09,84.14,84.0,84.05,45200.0,62.1544,62.1914,62.0879,62.1248,45200.0
2013-09-12 11:15:00,84.05,84.05,83.89,83.95,21800.0,62.1248,62.1248,62.0066,62.0509,21800.0
2013-09-12 11:20:00,83.96,84.02,83.85,84.01,39200.0,62.0583,62.1027,61.977,62.0953,39200.0
2013-09-12 11:25:00,83.97,83.99,83.76,83.82,45200.0,62.0657,62.0805,61.9105,61.9548,45200.0
2013-09-12 11:30:00,83.81,83.92,83.78,83.85,62600.0,61.9474,62.0287,61.9253,61.977,62600.0
2013-09-12 11:35:00,83.85,83.9,83.71,83.74,61800.0,61.977,62.014,61.8735,61.8957,61800.0
2013-09-12 11:40:00,83.74,83.83,83.64,83.83,44800.0,61.8957,61.9622,61.8218,61.9622,44800.0
2013-09-12 11:45:00,83.82,83.83,83.63,83.75,23800.0,61.9548,61.9622,61.8144,61.9031,23800.0
2013-09-12 11:50:00,83.72,83.72,83.63,83.67,15200.0,61.8809,61.8809,61.8144,61.844,15200.0
2013-09-12 11:55:00,83.68,83.81,83.67,83.74,16000.0,61.8513,61.9474,61.844,61.8957,16000.0
2013-09-12 12:00:00,83.71,83.88,83.65,83.88,57200.0,61.8735,61.9992,61.8292,61.9992,57200.0
2013-09-12 12:05:00,83.86,83.88,83.75,83.79,35200.0,61.9844,61.9992,61.9031,61.9327,35200.0
2013-09-12 12:10:00,83.8,83.82,83.64,83.67,31000.0,61.94,61.9548,61.8218,61.844,31000.0
2013-09-12 12:15:00,83.67,83.77,83.63,83.77,37000.0,61.844,61.9179,61.8144,61.9179,37000.0
2013-09-12 12:20:00,83.74,83.77,83.74,83.77,23000.0,61.8957,61.9179,61.8957,61.9179,23000.0
2013-09-12 12:25:00,83.74,83.78,83.69,83.78,45400.0,61.8957,61.9253,61.8587,61.9253,45400.0
2013-09-12 12:30:00,83.75,83.78,83.64,83.66,17400.0,61.9031,61.9253,61.8218,61.8366,17400.0
2013-09-12 12:35:00,83.68,83.72,83.64,83.66,22000.0,61.8513,61.8809,61.8218,61.8366,22000.0
2013-09-12 12:40:00,83.65,83.71,83.63,83.7,18600.0,61.8292,61.8735,61.8144,61.8661,18600.0
2013-09-12 12:45:00,83.74,83.75,83.7,83.71,8600.0,61.8957,61.9031,61.8661,61.8735,8600.0
2013-09-12 12:50:00,83.71,83.79,83.67,83.79,16600.0,61.8735,61.9327,61.844,61.9327,16600.0
2013-09-12 12:55:00,83.76,83.9,83.75,83.9,20800.0,61.9105,62.014,61.9031,62.014,20800.0
2013-09-12 13:00:00,83.88,83.89,83.85,83.85,14000.0,61.9992,62.0066,61.977,61.977,14000.0
2013-09-12 13:05:00,83.86,84.02,83.85,84.02,15000.0,61.9844,62.1027,61.977,62.1027,15000.0
2013-09-12 13:10:00,84.04,84.07,84.02,84.05,15200.0,62.1174,62.1396,62.1027,62.1248,15200.0
2013-09-12 13:15:00,84.05,84.22,84.05,84.22,19400.0,62.1248,62.2505,62.1248,62.2505,19400.0
2013-09-12 13:20:00,84.19,84.25,84.1,84.14,27400.0,62.2283,62.2727,62.1618,62.1914,27400.0
2013-09-12 13:25:00,84.16,84.16,83.98,83.98,34400.0,62.2061,62.2061,62.0731,62.0731,34400.0
2013-09-12 13:30:00,83.99,83.99,83.89,83.94,17800.0,62.0805,62.0805,62.0066,62.0435,17800.0
2013-09-12 13:35:00,83.98,84.1,83.94,84.1,36600.0,62.0731,62.1618,62.0435,62.1618,36600.0
2013-09-12 13:40:00,84.06,84.06,83.97,83.99,14000.0,62.1322,62.1322,62.0657,62.0805,14000.0
2013-09-12 13:45:00,83.99,84.03,83.97,84.02,12600.0,62.0805,62.11,62.0657,62.1027,12600.0
2013-09-12 13:50:00,84.03,84.04,84.0,84.01,33000.0,62.11,62.1174,62.0879,62.0953,33000.0
2013-09-12 13:55:00,84.0,84.0,83.91,83.91,16000.0,62.0879,62.0879,62.0213,62.0213,16000.0
2013-09-12 14:00:00,83.91,83.91,83.87,83.89,15400.0,62.0213,62.0213,61.9918,62.0066,15400.0
2013-09-12 14:05:00,83.88,84.04,83.88,84.03,15800.0,61.9992,62.1174,61.9992,62.11,15800.0
2013-09-12 14:10:00,84.04,84.04,83.89,83.96,34400.0,62.1174,62.1174,62.0066,62.0583,34400.0
2013-09-12 14:15:00,83.95,84.03,83.92,83.98,29400.0,62.0509,62.11,62.0287,62.0731,29400.0
2013-09-12 14:20:00,83.97,84.02,83.9,83.98,24400.0,62.0657,62.1027,62.014,62.0731,24400.0
2013-09-12 14:25:00,84.0,84.07,84.0,84.07,19400.0,62.0879,62.1396,62.0879,62.1396,19400.0
2013-09-12 14:30:00,84.07,84.07,83.92,83.99,27000.0,62.1396,62.1396,62.0287,62.0805,27000.0
2013-09-12 14:35:00,83.99,84.0,83.87,83.92,29800.0,62.0805,62.0879,61.9918,62.0287,29800.0
2013-09-12 14:40:00,83.91,83.91,83.85,83.88,21600.0,62.0213,62.0213,61.977,61.9992,21600.0
2013-09-12 14:45:00,83.88,84.03,83.86,84.01,22200.0,61.9992,62.11,61.9844,62.0953,22200.0
2013-09-12 14:50:00,84.02,84.08,83.99,84.08,24600.0,62.1027,62.147,62.0805,62.147,24600.0
2013-09-12 14:55:00,84.11,84.12,84.04,84.11,34600.0,62.1692,62.1766,62.1174,62.1692,34600.0
2013-09-12 15:00:00,84.08,84.11,84.05,84.08,71600.0,62.147,62.1692,62.1248,62.147,71600.0
2013-09-12 15:05:00,84.07,84.12,84.05,84.08,26400.0,62.1396,62.1766,62.1248,62.147,26400.0
2013-09-12 15:10:00,84.11,84.11,84.06,84.11,36000.0,62.1692,62.1692,62.1322,62.1692,36000.0
2013-09-12 15:15:00,84.1,84.14,84.05,84.14,36600.0,62.1618,62.1914,62.1248,62.1914,36600.0
2013-09-12 15:20:00,84.16,84.16,84.07,84.14,55800.0,62.2061,62.2061,62.1396,62.1914,55800.0
2013-09-12 15:25:00,84.14,84.17,84.11,84.17,22800.0,62.1914,62.2135,62.1692,62.2135,22800.0
2013-09-12 15:30:00,84.17,84.2,84.14,84.15,46600.0,62.2135,62.2357,62.1914,62.1987,46600.0
2013-09-12 15:35:00,84.14,84.16,84.1,84.14,56800.0,62.1914,62.2061,62.1618,62.1914,56800.0
2013-09-12 15:40:00,84.13,84.13,84.08,84.1,34800.0,62.184,62.184,62.147,62.1618,34800.0
2013-09-12 15:45:00,84.1,84.11,83.98,84.0,73400.0,62.1618,62.1692,62.0731,62.0879,73400.0
2013-09-12 15:50:00,84.0,84.02,83.97,84.0,91000.0,62.0879,62.1027,62.0657,62.0879,91000.0
2013-09-12 15:55:00,84.0,84.02,83.98,84.0,147000.0,62.0879,62.1027,62.0731,62.0879,147000.0
2013-09-13 09:30:00,83.8,84.07,83.56,83.57,57600.0,61.94,62.1396,61.7626,61.77,57600.0
2013-09-13 09:35:00,83.57,83.71,83.55,83.58,31400.0,61.77,61.8735,61.7553,61.7774,31400.0
2013-09-13 09:40:00,83.57,83.6,83.47,83.52,31200.0,61.77,61.7922,61.6961,61.7331,31200.0
2013-09-13 09:45:00,83.52,83.61,83.36,83.55,46000.0,61.7331,61.7996,61.6148,61.7553,46000.0
2013-09-13 09:50:00,83.6,83.65,83.48,83.64,40200.0,61.7922,61.8292,61.7035,61.8218,40200.0
2013-09-13 09:55:00,83.55,83.57,83.3,83.44,44200.0,61.7553,61.77,61.5705,61.674,44200.0
2013-09-13 10:00:00,83.37,83.48,83.27,83.32,69800.0,61.6222,61.7035,61.5483,61.5853,69800.0
2013-09-13 10:05:00,83.36,83.41,83.19,83.26,46200.0,61.6148,61.6518,61.4892,61.5409,46200.0
2013-09-13 10:10:00,83.31,83.4,83.25,83.25,38000.0,61.5779,61.6444,61.5335,61.5335,38000.0
2013-09-13 10:15:00,83.26,83.32,83.17,83.25,63000.0,61.5409,61.5853,61.4744,61.5335,63000.0
2013-09-13 10:20:00,83.27,83.39,83.26,83.36,34200.0,61.5483,61.637,61.5409,61.6148,34200.0
2013-09-13 10:25:00,83.36,83.4,83.24,83.36,28000.0,61.6148,61.6444,61.5261,61.6148,28000.0
2013-09-13 10:30:00,83.29,83.38,83.25,83.25,27400.0,61.5631,61.6296,61.5335,61.5335,27400.0
2013-09-13 10:35:00,83.25,83.27,83.2,83.25,31200.0,61.5335,61.5483,61.4966,61.5335,31200.0
2013-09-13 10:40:00,83.23,83.33,83.23,83.29,30600.0,61.5187,61.5926,61.5187,61.5631,30600.0
2013-09-13 10:45:00,83.25,83.31,83.21,83.22,22800.0,61.5335,61.5779,61.5039,61.5113,22800.0
2013-09-13 10:50:00,83.25,83.46,83.24,83.43,46800.0,61.5335,61.6887,61.5261,61.6666,46800.0
2013-09-13 10:55:00,83.42,83.46,83.3,83.33,25000.0,61.6592,61.6887,61.5705,61.5926,25000.0
2013-09-13 11:00:00,83.32,83.36,83.26,83.3,20200.0,61.5853,61.6148,61.5409,61.5705,20200.0
2013-09-13 11:05:00,83.3,83.4,83.28,83.28,15800.0,61.5705,61.6444,61.5557,61.5557,15800.0
2013-09-13 11:10:00,83.3,83.37,83.3,83.33,9800.0,61.5705,61.6222,61.5705,61.5926,9800.0
2013-09-13 11:15:00,83.35,83.36,83.28,83.3,14400.0,61.6074,61.6148,61.5557,61.5705,14400.0
2013-09-13 11:20:00,83.31,83.35,83.27,83.31,13200.0,61.5779,61.6074,61.5483,61.5779,13200.0
2013-09-13 11:25:00,83.31,83.42,83.29,83.38,16000.0,61.5779,61.6592,61.5631,61.6296,16000.0
2013-09-13 11:30:00,83.38,83.38,83.25,83.32,18600.0,61.6296,61.6296,61.5335,61.5853,18600.0
2013-09-13 11:35:00,83.3,83.32,83.25,83.25,12800.0,61.5705,61.5853,61.5335,61.5335,12800.0
2013-09-13 11:40:00,83.25,83.27,83.21,83.21,13400.0,61.5335,61.5483,61.5039,61.5039,13400.0
2013-09-13 11:45:00,83.21,83.29,83.21,83.29,21800.0,61.5039,61.5631,61.5039,61.5631,21800.0
2013-09-13 11:50:00,83.28,83.42,83.28,83.32,14200.0,61.5557,61.6592,61.5557,61.5853,14200.0
2013-09-13 11:55:00,83.33,83.33,83.24,83.3,15600.0,61.5926,61.5926,61.5261,61.5705,15600.0
2013-09-13 12:00:00,83.35,83.36,83.33,83.36,6000.0,61.6074,61.6148,61.5926,61.6148,6000.0
2013-09-13 12:05:00,83.33,83.35,83.25,83.25,6200.0,61.5926,61.6074,61.5335,61.5335,6200.0
2013-09-13 12:10:00,83.25,83.25,83.2,83.2,15200.0,61.5335,61.5335,61.4966,61.4966,15200.0
2013-09-13 12:15:00,83.22,83.27,83.21,83.26,7400.0,61.5113,61.5483,61.5039,61.5409,7400.0
2013-09-13 12:20:00,83.26,83.38,83.23,83.34,32800.0,61.5409,61.6296,61.5187,61.6,32800.0
2013-09-13 12:25:00,83.37,83.37,83.25,83.31,13600.0,61.6222,61.6222,61.5335,61.5779,13600.0
2013-09-13 12:30:00,83.33,83.36,83.31,83.33,12600.0,61.5926,61.6148,61.5779,61.5926,12600.0
2013-09-13 12:35:00,83.35,83.36,83.28,83.28,7000.0,61.6074,61.6148,61.5557,61.5557,7000.0
2013-09-13 12:40:00,83.28,83.3,83.25,83.27,4200.0,61.5557,61.5705,61.5335,61.5483,4200.0
2013-09-13 12:45:00,83.27,83.33,83.27,83.32,11800.0,61.5483,61.5926,61.5483,61.5853,11800.0
2013-09-13 12:50:00,83.3,83.3,83.25,83.3,6800.0,61.5705,61.5705,61.5335,61.5705,6800.0
2013-09-13 12:55:00,83.3,83.33,83.24,83.26,7400.0,61.5705,61.5926,61.5261,61.5409,7400.0
2013-09-13 13:00:00,83.27,83.3,83.24,83.27,7600.0,61.5483,61.5705,61.5261,61.5483,7600.0
2013-09-13 13:05:00,83.26,83.3,83.24,83.26,6400.0,61.5409,61.5705,61.5261,61.5409,6400.0
2013-09-13 13:10:00,83.25,83.3,83.25,83.26,4200.0,61.5335,61.5705,61.5335,61.5409,4200.0
2013-09-13 13:15:00,83.26,83.3,83.25,83.28,6200.0,61.5409,61.5705,61.5335,61.5557,6200.0
2013-09-13 13:20:00,83.26,83.28,83.23,83.27,5400.0,61.5409,61.5557,61.5187,61.5483,5400.0
2013-09-13 13:25:00,83.28,83.32,83.27,83.29,8600.0,61.5557,61.5853,61.5483,61.5631,8600.0
2013-09-13 13:30:00,83.3,83.31,83.24,83.26,9200.0,61.5705,61.5779,61.5261,61.5409,9200.0
2013-09-13 13:35:00,83.27,83.27,83.21,83.22,6600.0,61.5483,61.5483,61.5039,61.5113,6600.0
2013-09-13 13:40:00,83.25,83.28,83.24,83.25,7200.0,61.5335,61.5557,61.5261,61.5335,7200.0
2013-09-13 13:45:00,83.25,83.26,83.2,83.2,15600.0,61.5335,61.5409,61.4966,61.4966,15600.0
2013-09-13 13:50:00,83.2,83.27,83.18,83.27,12600.0,61.4966,61.5483,61.4818,61.5483,12600.0
2013-09-13 13:55:00,83.25,83.33,83.2,83.33,31800.0,61.5335,61.5926,61.4966,61.5926,31800.0
2013-09-13 14:00:00,83.33,83.39,83.32,83.39,21400.0,61.5926,61.637,61.5853,61.637,21400.0
2013-09-13 14:05:00,83.39,83.42,83.35,83.39,10000.0,61.637,61.6592,61.6074,61.637,10000.0
2013-09-13 14:10:00,83.39,83.42,83.34,83.34,12800.0,61.637,61.6592,61.6,61.6,12800.0
2013-09-13 14:15:00,83.34,83.34,83.22,83.22,11600.0,61.6,61.6,61.5113,61.5113,11600.0
2013-09-13 14:20:00,83.22,83.25,83.2,83.22,13600.0,61.5113,61.5335,61.4966,61.5113,13600.0
2013-09-13 14:25:00,83.23,83.23,83.17,83.19,14200.0,61.5187,61.5187,61.4744,61.4892,14200.0
2013-09-13 14:30:00,83.18,83.18,83.1,83.11,27000.0,61.4818,61.4818,61.4226,61.43,27000.0
2013-09-13 14:35:00,83.11,83.13,83.06,83.09,26600.0,61.43,61.4448,61.3931,61.4153,26600.0
2013-09-13 14:40:00,83.09,83.09,83.05,83.07,12400.0,61.4153,61.4153,61.3857,61.4005,12400.0
2013-09-13 14:45:00,83.07,83.08,83.05,83.06,19600.0,61.4005,61.4079,61.3857,61.3931,19600.0
2013-09-13 14:50:00,83.07,83.19,83.06,83.19,7000.0,61.4005,61.4892,61.3931,61.4892,7000.0
2013-09-13 14:55:00,83.17,83.22,83.14,83.14,14600.0,61.4744,61.5113,61.4522,61.4522,14600.0
2013-09-13 15:00:00,83.16,83.19,83.16,83.16,10600.0,61.467,61.4892,61.467,61.467,10600.0
2013-09-13 15:05:00,83.18,83.18,83.07,83.07,17400.0,61.4818,61.4818,61.4005,61.4005,17400.0
2013-09-13 15:10:00,83.08,83.13,83.07,83.12,20200.0,61.4079,61.4448,61.4005,61.4374,20200.0
2013-09-13 15:15:00,83.12,83.19,83.11,83.18,23400.0,61.4374,61.4892,61.43,61.4818,23400.0
2013-09-13 15:20:00,83.16,83.17,83.11,83.13,16800.0,61.467,61.4744,61.43,61.4448,16800.0
2013-09-13 15:25:00,83.11,83.13,83.08,83.09,10400.0,61.43,61.4448,61.4079,61.4153,10400.0
2013-09-13 15:30:00,83.11,83.12,83.07,83.1,18000.0,61.43,61.4374,61.4005,61.4226,18000.0
2013-09-13 15:35:00,83.11,83.2,83.11,83.19,23800.0,61.43,61.4966,61.43,61.4892,23800.0
2013-09-13 15:40:00,83.19,83.21,83.17,83.19,24600.0,61.4892,61.5039,61.4744,61.4892,24600.0
2013-09-13 15:45:00,83.2,83.25,83.2,83.23,37800.0,61.4966,61.5335,61.4966,61.5187,37800.0
2013-09-13 15:50:00,83.22,83.23,83.19,83.2,54800.0,61.5113,61.5187,61.4892,61.4966,54800.0
2013-09-13 15:55:00,83.2,83.27,83.19,83.22,205800.0,61.4966,61.5483,61.4892,61.5113,205800.0
2013-09-16 09:30:00,83.77,84.0,83.66,83.73,113600.0,61.9179,62.0879,61.8366,61.8883,113600.0
2013-09-16 09:35:00,83.72,83.73,83.25,83.3,87400.0,61.8809,61.8883,61.5335,61.5705,87400.0
2013-09-16 09:40:00,83.28,83.35,83.26,83.3,85600.0,61.5557,61.6074,61.5409,61.5705,85600.0
2013-09-16 09:45:00,83.31,83.53,83.23,83.5,34800.0,61.5779,61.7405,61.5187,61.7183,34800.0
2013-09-16 09:50:00,83.53,83.64,83.43,83.43,22000.0,61.7405,61.8218,61.6666,61.6666,22000.0
2013-09-16 09:55:00,83.42,83.47,83.33,83.38,23800.0,61.6592,61.6961,61.5926,61.6296,23800.0
2013-09-16 10:00:00,83.36,83.46,83.32,83.39,46000.0,61.6148,61.6887,61.5853,61.637,46000.0
2013-09-16 10:05:00,83.35,83.42,83.31,83.36,37200.0,61.6074,61.6592,61.5779,61.6148,37200.0
2013-09-16 10:10:00,83.35,83.49,83.34,83.49,17400.0,61.6074,61.7109,61.6,61.7109,17400.0
2013-09-16 10:15:00,83.49,83.57,83.44,83.48,39600.0,61.7109,61.77,61.674,61.7035,39600.0
2013-09-16 10:20:00,83.47,83.5,83.35,83.39,78800.0,61.6961,61.7183,61.6074,61.637,78800.0
2013-09-16 10:25:00,83.36,83.38,83.29,83.33,27400.0,61.6148,61.6296,61.5631,61.5926,27400.0
2013-09-16 10:30:00,83.37,83.38,83.29,83.3,16800.0,61.6222,61.6296,61.5631,61.5705,16800.0
2013-09-16 10:35:00,83.31,83.42,83.27,83.38,29600.0,61.5779,61.6592,61.5483,61.6296,29600.0
2013-09-16 10:40:00,83.39,83.44,83.31,83.33,18200.0,61.637,61.674,61.5779,61.5926,18200.0
2013-09-16 10:45:00,83.33,83.45,83.33,83.36,17200.0,61.5926,61.6813,61.5926,61.6148,17200.0
2013-09-16 10:50:00,83.37,83.45,83.3,83.33,27000.0,61.6222,61.6813,61.5705,61.5926,27000.0
2013-09-16 10:55:00,83.33,83.33,83.14,83.19,22400.0,61.5926,61.5926,61.4522,61.4892,22400.0
2013-09-16 11:00:00,83.21,83.22,83.11,83.14,16000.0,61.5039,61.5113,61.43,61.4522,16000.0
2013-09-16 11:05:00,83.13,83.2,83.02,83.03,48000.0,61.4448,61.4966,61.3635,61.3709,48000.0
2013-09-16 11:10:00,83.07,83.21,83.05,83.21,18000.0,61.4005,61.5039,61.3857,61.5039,18000.0
2013-09-16 11:15:00,83.21,83.28,83.19,83.26,17800.0,61.5039,61.5557,61.4892,61.5409,17800.0
2013-09-16 11:20:00,83.29,83.34,83.2,83.24,15000.0,61.5631,61.6,61.4966,61.5261,15000.0
2013-09-16 11:25:00,83.24,83.42,83.24,83.37,22800.0,61.5261,61.6592,61.5261,61.6222,22800.0
2013-09-16 11:30:00,83.36,83.38,83.3,83.33,10600.0,61.6148,61.6296,61.5705,61.5926,10600.0
2013-09-16 11:35:00,83.33,83.35,83.28,83.33,9000.0,61.5926,61.6074,61.5557,61.5926,9000.0
2013-09-16 11:40:00,83.32,83.38,83.29,83.32,34800.0,61.5853,61.6296,61.5631,61.5853,34800.0
2013-09-16 11:45:00,83.32,83.39,83.24,83.28,108000.0,61.5853,61.637,61.5261,61.5557,108000.0
2013-09-16 11:50:00,83.33,83.37,83.28,83.34,15000.0,61.5926,61.6222,61.5557,61.6,15000.0
2013-09-16 11:55:00,83.33,83.45,83.33,83.35,22200.0,61.5926,61.6813,61.5926,61.6074,22200.0
2013-09-16 12:00:00,83.39,83.42,83.32,83.32,13600.0,61.637,61.6592,61.5853,61.5853,13600.0
2013-09-16 12:05:00,83.33,83.39,83.32,83.34,8000.0,61.5926,61.637,61.5853,61.6,8000.0
2013-09-16 12:10:00,83.38,83.39,83.31,83.35,14600.0,61.6296,61.637,61.5779,61.6074,14600.0
2013-09-16 12:15:00,83.31,83.37,83.31,83.31,28000.0,61.5779,61.6222,61.5779,61.5779,28000.0
2013-09-16 12:20:00,83.32,83.33,83.25,83.25,14600.0,61.5853,61.5926,61.5335,61.5335,14600.0
2013-09-16 12:25:00,83.27,83.29,83.25,83.28,19800.0,61.5483,61.5631,61.5335,61.5557,19800.0
2013-09-16 12:30:00,83.28,83.33,83.21,83.33,19000.0,61.5557,61.5926,61.5039,61.5926,19000.0
2013-09-16 12:35:00,83.33,83.33,83.26,83.3,11000.0,61.5926,61.5926,61.5409,61.5705,11000.0
2013-09-16 12:40:00,83.31,83.31,83.19,83.19,10200.0,61.5779,61.5779,61.4892,61.4892,10200.0
2013-09-16 12:45:00,83.2,83.25,83.2,83.24,13400.0,61.4966,61.5335,61.4966,61.5261,13400.0
2013-09-16 12:50:00,83.24,83.24,83.14,83.17,15400.0,61.5261,61.5261,61.4522,61.4744,15400.0
2013-09-16 12:55:00,83.17,83.17,83.06,83.08,12400.0,61.4744,61.4744,61.3931,61.4079,12400.0
2013-09-16 13:00:00,83.09,83.15,83.06,83.15,4400.0,61.4153,61.4596,61.3931,61.4596,4400.0
2013-09-16 13:05:00,83.13,83.14,83.01,83.02,11600.0,61.4448,61.4522,61.3561,61.3635,11600.0
2013-09-16 13:10:00,83.01,83.09,82.97,83.06,27000.0,61.3561,61.4153,61.3266,61.3931,27000.0
2013-09-16 13:15:00,83.06,83.06,82.91,82.95,22200.0,61.3931,61.3931,61.2822,61.3118,22200.0
2013-09-16 13:20:00,82.98,83.05,82.91,83.04,15200.0,61.3339,61.3857,61.2822,61.3783,15200.0
2013-09-16 13:25:00,83.04,83.07,83.0,83.03,12200.0,61.3783,61.4005,61.3487,61.3709,12200.0
2013-09-16 13:30:00,83.03,83.08,82.97,83.07,22000.0,61.3709,61.4079,61.3266,61.4005,22000.0
2013-09-16 13:35:00,83.07,83.11,83.0,83.06,17000.0,61.4005,61.43,61.3487,61.3931,17000.0
2013-09-16 13:40:00,83.06,83.06,82.8,82.83,51400.0,61.3931,61.3931,61.2009,61.2231,51400.0
2013-09-16 13:45:00,82.86,82.91,82.82,82.86,17400.0,61.2452,61.2822,61.2157,61.2452,17400.0
2013-09-16 13:50:00,82.85,82.86,82.79,82.81,18200.0,61.2379,61.2452,61.1935,61.2083,18200.0
2013-09-16 13:55:00,82.79,82.89,82.79,82.89,15600.0,61.1935,61.2674,61.1935,61.2674,15600.0
2013-09-16 14:00:00,82.89,82.89,82.8,82.8,19800.0,61.2674,61.2674,61.2009,61.2009,19800.0
2013-09-16 14:05:00,82.81,82.83,82.77,82.77,19600.0,61.2083,61.2231,61.1787,61.1787,19600.0
2013-09-16 14:10:00,82.78,82.82,82.76,82.78,12600.0,61.1861,61.2157,61.1713,61.1861,12600.0
2013-09-16 14:15:00,82.79,82.94,82.79,82.91,18200.0,61.1935,61.3044,61.1935,61.2822,18200.0
2013-09-16 14:20:00,82.91,82.91,82.79,82.79,14200.0,61.2822,61.2822,61.1935,61.1935,14200.0
2013-09-16 14:25:00,82.8,82.8,82.63,82.64,32800.0,61.2009,61.2009,61.0752,61.0826,32800.0
2013-09-16 14:30:00,82.64,82.67,82.55,82.6,41000.0,61.0826,61.1048,61.0161,61.0531,41000.0
2013-09-16 14:35:00,82.61,82.7,82.54,82.58,40000.0,61.0605,61.127,61.0087,61.0383,40000.0
2013-09-16 14:40:00,82.58,82.7,82.57,82.66,27600.0,61.0383,61.127,61.0309,61.0974,27600.0
2013-09-16 14:45:00,82.65,82.83,82.63,82.75,34400.0,61.09,61.2231,61.0752,61.1639,34400.0
2013-09-16 14:50:00,82.75,82.79,82.72,82.72,21400.0,61.1639,61.1935,61.1418,61.1418,21400.0
2013-09-16 14:55:00,82.74,82.74,82.62,82.65,32200.0,61.1566,61.1566,61.0679,61.09,32200.0
2013-09-16 15:00:00,82.65,82.73,82.62,82.73,22000.0,61.09,61.1492,61.0679,61.1492,22000.0
2013-09-16 15:05:00,82.73,82.8,82.67,82.8,23000.0,61.1492,61.2009,61.1048,61.2009,23000.0
2013-09-16 15:10:00,82.8,82.84,82.77,82.77,13600.0,61.2009,61.2305,61.1787,61.1787,13600.0
2013-09-16 15:15:00,82.78,82.8,82.75,82.77,18000.0,61.1861,61.2009,61.1639,61.1787,18000.0
2013-09-16 15:20:00,82.78,82.86,82.77,82.8,31200.0,61.1861,61.2452,61.1787,61.2009,31200.0
2013-09-16 15:25:00,82.81,82.83,82.75,82.78,32400.0,61.2083,61.2231,61.1639,61.1861,32400.0
2013-09-16 15:30:00,82.77,82.88,82.75,82.85,47600.0,61.1787,61.26,61.1639,61.2379,47600.0
2013-09-16 15:35:00,82.85,82.85,82.72,82.83,48000.0,61.2379,61.2379,61.1418,61.2231,48000.0
2013-09-16 15:40:00,82.83,82.88,82.72,82.72,43400.0,61.2231,61.26,61.1418,61.1418,43400.0
2013-09-16 15:45:00,82.72,82.78,82.71,82.75,46400.0,61.1418,61.1861,61.1344,61.1639,46400.0
2013-09-16 15:50:00,82.76,82.82,82.74,82.78,49400.0,61.1713,61.2157,61.1566,61.1861,49400.0
2013-09-16 15:55:00,82.78,82.88,82.76,82.87,97400.0,61.1861,61.26,61.1713,61.2526,97400.0
2013-09-17 09:30:00,83.26,83.26,82.89,83.09,86000.0,61.5409,61.5409,61.2674,61.4153,86000.0
2013-09-17 09:35:00,83.11,83.11,82.92,83.06,38800.0,61.43,61.43,61.2896,61.3931,38800.0
2013-09-17 09:40:00,83.03,83.32,82.97,83.32,18600.0,61.3709,61.5853,61.3266,61.5853,18600.0
2013-09-17 09:45:00,83.32,83.33,83.23,83.26,27400.0,61.5853,61.5926,61.5187,61.5409,27400.0
2013-09-17 09:50:00,83.25,83.25,83.14,83.21,29200.0,61.5335,61.5335,61.4522,61.5039,29200.0
2013-09-17 09:55:00,83.18,83.3,83.16,83.3,15200.0,61.4818,61.5705,61.467,61.5705,15200.0
2013-09-17 10:00:00,83.36,83.45,83.3,83.4,22200.0,61.6148,61.6813,61.5705,61.6444,22200.0
2013-09-17 10:05:00,83.4,83.54,83.31,83.43,54600.0,61.6444,61.7479,61.5779,61.6666,54600.0
2013-09-17 10:10:00,83.47,83.47,83.3,83.41,24800.0,61.6961,61.6961,61.5705,61.6518,24800.0
2013-09-17 10:15:00,83.39,83.46,83.31,83.42,23000.0,61.637,61.6887,61.5779,61.6592,23000.0
2013-09-17 10:20:00,83.42,83.5,83.3,83.43,21600.0,61.6592,61.7183,61.5705,61.6666,21600.0
2013-09-17 10:25:00,83.47,83.48,83.38,83.45,21400.0,61.6961,61.7035,61.6296,61.6813,21400.0
2013-09-17 10:30:00,83.48,83.5,83.36,83.46,16000.0,61.7035,61.7183,61.6148,61.6887,16000.0
2013-09-17 10:35:00,83.46,83.56,83.42,83.55,19200.0,61.6887,61.7626,61.6592,61.7553,19200.0
2013-09-17 10:40:00,83.53,83.66,83.53,83.61,16000.0,61.7405,61.8366,61.7405,61.7996,16000.0
2013-09-17 10:45:00,83.63,83.69,83.57,83.61,21400.0,61.8144,61.8587,61.77,61.7996,21400.0
2013-09-17 10:50:00,83.63,83.63,83.5,83.53,16400.0,61.8144,61.8144,61.7183,61.7405,16400.0
2013-09-17 10:55:00,83.55,83.56,83.47,83.52,10600.0,61.7553,61.7626,61.6961,61.7331,10600.0
2013-09-17 11:00:00,83.53,83.56,83.46,83.51,33800.0,61.7405,61.7626,61.6887,61.7257,33800.0
2013-09-17 11:05:00,83.53,83.57,83.5,83.54,23200.0,61.7405,61.77,61.7183,61.7479,23200.0
2013-09-17 11:10:00,83.53,83.58,83.52,83.52,11400.0,61.7405,61.7774,61.7331,61.7331,11400.0
2013-09-17 11:15:00,83.56,83.56,83.49,83.5,11200.0,61.7626,61.7626,61.7109,61.7183,11200.0
2013-09-17 11:20:00,83.51,83.58,83.5,83.54,23400.0,61.7257,61.7774,61.7183,61.7479,23400.0
2013-09-17 11:25:00,83.56,83.69,83.55,83.63,20800.0,61.7626,61.8587,61.7553,61.8144,20800.0
2013-09-17 11:30:00,83.66,83.69,83.61,83.61,17200.0,61.8366,61.8587,61.7996,61.7996,17200.0
2013-09-17 11:35:00,83.63,83.69,83.6,83.69,33000.0,61.8144,61.8587,61.7922,61.8587,33000.0
2013-09-17 11:40:00,83.67,83.73,83.67,83.7,12400.0,61.844,61.8883,61.844,61.8661,12400.0
2013-09-17 11:45:00,83.68,83.73,83.64,83.72,58200.0,61.8513,61.8883,61.8218,61.8809,58200.0
2013-09-17 11:50:00,83.73,83.73,83.7,83.72,14000.0,61.8883,61.8883,61.8661,61.8809,14000.0
2013-09-17 11:55:00,83.72,83.73,83.69,83.71,11600.0,61.8809,61.8883,61.8587,61.8735,11600.0
2013-09-17 12:00:00,83.72,83.76,83.7,83.7,23600.0,61.8809,61.9105,61.8661,61.8661,23600.0
2013-09-17 12:05:00,83.7,83.71,83.67,83.68,15400.0,61.8661,61.8735,61.844,61.8513,15400.0
2013-09-17 12:10:00,83.69,83.69,83.64,83.66,13000.0,61.8587,61.8587,61.8218,61.8366,13000.0
2013-09-17 12:15:00,83.66,83.68,83.63,83.66,12000.0,61.8366,61.8513,61.8144,61.8366,12000.0
2013-09-17 12:20:00,83.66,83.72,83.65,83.69,12200.0,61.8366,61.8809,61.8292,61.8587,12200.0
2013-09-17 12:25:00,83.68,83.73,83.67,83.67,9000.0,61.8513,61.8883,61.844,61.844,9000.0
2013-09-17 12:30:00,83.66,83.67,83.64,83.67,15600.0,61.8366,61.844,61.8218,61.844,15600.0
2013-09-17 12:35:00,83.66,83.71,83.64,83.71,22400.0,61.8366,61.8735,61.8218,61.8735,22400.0
2013-09-17 12:40:00,83.72,83.81,83.72,83.81,16200.0,61.8809,61.9474,61.8809,61.9474,16200.0
2013-09-17 12:45:00,83.8,83.86,83.8,83.83,19200.0,61.94,61.9844,61.94,61.9622,19200.0
2013-09-17 12:50:00,83.83,83.88,83.81,83.88,14200.0,61.9622,61.9992,61.9474,61.9992,14200.0
2013-09-17 12:55:00,83.88,84.0,83.88,84.0,20000.0,61.9992,62.0879,61.9992,62.0879,20000.0
2013-09-17 13:00:00,84.0,84.03,83.99,84.03,20000.0,62.0879,62.11,62.0805,62.11,20000.0
2013-09-17 13:05:00,84.02,84.03,83.92,83.96,15200.0,62.1027,62.11,62.0287,62.0583,15200.0
2013-09-17 13:10:00,83.94,84.0,83.94,84.0,11400.0,62.0435,62.0879,62.0435,62.0879,11400.0
2013-09-17 13:15:00,84.01,84.01,83.95,83.95,18000.0,62.0953,62.0953,62.0509,62.0509,18000.0
2013-09-17 13:20:00,83.93,84.04,83.93,84.04,20600.0,62.0361,62.1174,62.0361,62.1174,20600.0
2013-09-17 13:25:00,84.04,84.11,84.04,84.1,16800.0,62.1174,62.1692,62.1174,62.1618,16800.0
2013-09-17 13:30:00,84.1,84.13,84.1,84.11,14800.0,62.1618,62.184,62.1618,62.1692,14800.0
2013-09-17 13:35:00,84.13,84.14,84.09,84.13,15600.0,62.184,62.1914,62.1544,62.184,15600.0
2013-09-17 13:40:00,84.11,84.14,84.08,84.1,17800.0,62.1692,62.1914,62.147,62.1618,17800.0
2013-09-17 13:45:00,84.11,84.13,84.08,84.11,14600.0,62.1692,62.184,62.147,62.1692,14600.0
2013-09-17 13:50:00,84.13,84.18,84.11,84.11,13800.0,62.184,62.2209,62.1692,62.1692,13800.0
2013-09-17 13:55:00,84.11,84.11,84.03,84.08,16800.0,62.1692,62.1692,62.11,62.147,16800.0
2013-09-17 14:00:00,84.06,84.08,84.02,84.06,10600.0,62.1322,62.147,62.1027,62.1322,10600.0
2013-09-17 14:05:00,84.05,84.07,83.99,83.99,12400.0,62.1248,62.1396,62.0805,62.0805,12400.0
2013-09-17 14:10:00,83.99,84.02,83.91,83.94,14600.0,62.0805,62.1027,62.0213,62.0435,14600.0
2013-09-17 14:15:00,83.92,83.92,83.88,83.89,8600.0,62.0287,62.0287,61.9992,62.0066,8600.0
2013-09-17 14:20:00,83.91,83.91,83.86,83.88,16000.0,62.0213,62.0213,61.9844,61.9992,16000.0
2013-09-17 14:25:00,83.88,83.98,83.88,83.95,15600.0,61.9992,62.0731,61.9992,62.0509,15600.0
2013-09-17 14:30:00,83.95,84.03,83.92,83.99,15400.0,62.0509,62.11,62.0287,62.0805,15400.0
2013-09-17 14:35:00,84.0,84.01,83.94,84.01,12200.0,62.0879,62.0953,62.0435,62.0953,12200.0
2013-09-17 14:40:00,83.99,84.0,83.94,83.96,14200.0,62.0805,62.0879,62.0435,62.0583,14200.0
2013-09-17 14:45:00,83.95,83.96,83.9,83.91,12000.0,62.0509,62.0583,62.014,62.0213,12000.0
2013-09-17 14:50:00,83.92,83.95,83.89,83.91,12600.0,62.0287,62.0509,62.0066,62.0213,12600.0
2013-09-17 14:55:00,83.9,83.92,83.86,83.86,12200.0,62.014,62.0287,61.9844,61.9844,12200.0
2013-09-17 15:00:00,83.86,83.87,83.84,83.86,19600.0,61.9844,61.9918,61.9696,61.9844,19600.0
2013-09-17 15:05:00,83.85,83.89,83.83,83.88,15600.0,61.977,62.0066,61.9622,61.9992,15600.0
2013-09-17 15:10:00,83.87,83.87,83.84,83.84,18000.0,61.9918,61.9918,61.9696,61.9696,18000.0
2013-09-17 15:15:00,83.84,83.88,83.79,83.83,30600.0,61.9696,61.9992,61.9327,61.9622,30600.0
2013-09-17 15:20:00,83.84,83.88,83.82,83.85,21400.0,61.9696,61.9992,61.9548,61.977,21400.0
2013-09-17 15:25:00,83.84,83.89,83.82,83.89,25800.0,61.9696,62.0066,61.9548,62.0066,25800.0
2013-09-17 15:30:00,83.89,83.89,83.74,83.74,28200.0,62.0066,62.0066,61.8957,61.8957,28200.0
2013-09-17 15:35:00,83.76,83.76,83.68,83.72,63200.0,61.9105,61.9105,61.8513,61.8809,63200.0
2013-09-17 15:40:00,83.73,83.75,83.71,83.75,27200.0,61.8883,61.9031,61.8735,61.9031,27200.0
2013-09-17 15:45:00,83.75,83.81,83.74,83.8,45800.0,61.9031,61.9474,61.8957,61.94,45800.0
2013-09-17 15:50:00,83.78,83.82,83.78,83.81,46200.0,61.9253,61.9548,61.9253,61.9474,46200.0
2013-09-17 15:55:00,83.81,83.91,83.81,83.89,124800.0,61.9474,62.0213,61.9474,62.0066,124800.0
2013-09-18 09:30:00,83.63,83.96,83.6,83.89,95200.0,61.8144,62.0583,61.7922,62.0066,95200.0
2013-09-18 09:35:00,83.94,84.13,83.82,84.07,31000.0,62.0435,62.184,61.9548,62.1396,31000.0
2013-09-18 09:40:00,84.01,84.09,83.88,84.09,39800.0,62.0953,62.1544,61.9992,62.1544,39800.0
2013-09-18 09:45:00,84.04,84.07,83.95,84.03,18600.0,62.1174,62.1396,62.0509,62.11,18600.0
2013-09-18 09:50:00,84.07,84.13,83.92,83.95,29000.0,62.1396,62.184,62.0287,62.0509,29000.0
2013-09-18 09:55:00,83.99,84.09,83.9,84.09,22800.0,62.0805,62.1544,62.014,62.1544,22800.0
2013-09-18 10:00:00,84.1,84.25,84.08,84.18,26400.0,62.1618,62.2727,62.147,62.2209,26400.0
2013-09-18 10:05:00,84.15,84.25,84.14,84.23,25600.0,62.1987,62.2727,62.1914,62.2579,25600.0
2013-09-18 10:10:00,84.2,84.36,84.17,84.28,25400.0,62.2357,62.354,62.2135,62.2948,25400.0
2013-09-18 10:15:00,84.29,84.35,84.17,84.17,24600.0,62.3022,62.3466,62.2135,62.2135,24600.0
2013-09-18 10:20:00,84.2,84.21,84.04,84.21,23200.0,62.2357,62.2431,62.1174,62.2431,23200.0
2013-09-18 10:25:00,84.21,84.22,83.99,84.05,22800.0,62.2431,62.2505,62.0805,62.1248,22800.0
2013-09-18 10:30:00,84.06,84.15,83.93,84.02,19400.0,62.1322,62.1987,62.0361,62.1027,19400.0
2013-09-18 10:35:00,84.05,84.25,84.03,84.25,20400.0,62.1248,62.2727,62.11,62.2727,20400.0
2013-09-18 10:40:00,84.22,84.27,84.01,84.09,20200.0,62.2505,62.2874,62.0953,62.1544,20200.0
2013-09-18 10:45:00,84.14,84.16,83.92,84.07,20000.0,62.1914,62.2061,62.0287,62.1396,20000.0
2013-09-18 10:50:00,84.1,84.13,84.04,84.09,10600.0,62.1618,62.184,62.1174,62.1544,10600.0
2013-09-18 10:55:00,84.09,84.18,84.04,84.13,18200.0,62.1544,62.2209,62.1174,62.184,18200.0
2013-09-18 11:00:00,84.11,84.12,84.0,84.0,14200.0,62.1692,62.1766,62.0879,62.0879,14200.0
2013-09-18 11:05:00,84.02,84.17,84.02,84.14,5600.0,62.1027,62.2135,62.1027,62.1914,5600.0
2013-09-18 11:10:00,84.13,84.14,84.07,84.11,12600.0,62.184,62.1914,62.1396,62.1692,12600.0
2013-09-18 11:15:00,84.11,84.16,84.11,84.14,12400.0,62.1692,62.2061,62.1692,62.1914,12400.0
2013-09-18 11:20:00,84.14,84.19,84.11,84.19,11000.0,62.1914,62.2283,62.1692,62.2283,11000.0
2013-09-18 11:25:00,84.21,84.26,84.19,84.25,17000.0,62.2431,62.28,62.2283,62.2727,17000.0
2013-09-18 11:30:00,84.25,84.29,84.23,84.24,20000.0,62.2727,62.3022,62.2579,62.2653,20000.0
2013-09-18 11:35:00,84.27,84.31,84.23,84.24,29000.0,62.2874,62.317,62.2579,62.2653,29000.0
2013-09-18 11:40:00,84.24,84.27,84.22,84.24,25600.0,62.2653,62.2874,62.2505,62.2653,25600.0
2013-09-18 11:45:00,84.24,84.25,84.16,84.21,14400.0,62.2653,62.2727,62.2061,62.2431,14400.0
2013-09-18 11:50:00,84.22,84.31,84.22,84.22,47200.0,62.2505,62.317,62.2505,62.2505,47200.0
2013-09-18 11:55:00,84.22,84.28,84.22,84.27,22200.0,62.2505,62.2948,62.2505,62.2874,22200.0
2013-09-18 12:00:00,84.25,84.25,84.17,84.17,8000.0,62.2727,62.2727,62.2135,62.2135,8000.0
2013-09-18 12:05:00,84.19,84.25,84.19,84.21,7000.0,62.2283,62.2727,62.2283,62.2431,7000.0
2013-09-18 12:10:00,84.21,84.25,84.21,84.24,8200.0,62.2431,62.2727,62.2431,62.2653,8200.0
2013-09-18 12:15:00,84.24,84.31,84.22,84.28,7600.0,62.2653,62.317,62.2505,62.2948,7600.0
2013-09-18 12:20:00,84.27,84.28,84.23,84.26,15000.0,62.2874,62.2948,62.2579,62.28,15000.0
2013-09-18 12:25:00,84.25,84.27,84.24,84.25,9600.0,62.2727,62.2874,62.2653,62.2727,9600.0
2013-09-18 12:30:00,84.25,84.26,84.21,84.21,12800.0,62.2727,62.28,62.2431,62.2431,12800.0
2013-09-18 12:35:00,84.2,84.2,84.13,84.13,9200.0,62.2357,62.2357,62.184,62.184,9200.0
2013-09-18 12:40:00,84.12,84.19,84.12,84.17,11400.0,62.1766,62.2283,62.1766,62.2135,11400.0
2013-09-18 12:45:00,84.16,84.16,84.06,84.08,19000.0,62.2061,62.2061,62.1322,62.147,19000.0
2013-09-18 12:50:00,84.08,84.11,84.08,84.08,7800.0,62.147,62.1692,62.147,62.147,7800.0
2013-09-18 12:55:00,84.1,84.1,84.08,84.08,4000.0,62.1618,62.1618,62.147,62.147,4000.0
2013-09-18 13:00:00,84.08,84.11,84.08,84.08,7800.0,62.147,62.1692,62.147,62.147,7800.0
2013-09-18 13:05:00,84.08,84.1,84.03,84.09,14400.0,62.147,62.1618,62.11,62.1544,14400.0
2013-09-18 13:10:00,84.1,84.17,84.1,84.17,8800.0,62.1618,62.2135,62.1618,62.2135,8800.0
2013-09-18 13:15:00,84.17,84.31,84.17,84.31,18000.0,62.2135,62.317,62.2135,62.317,18000.0
2013-09-18 13:20:00,84.33,84.38,84.31,84.37,9000.0,62.3318,62.3687,62.317,62.3614,9000.0
2013-09-18 13:25:00,84.38,84.39,84.3,84.3,18200.0,62.3687,62.3761,62.3096,62.3096,18200.0
2013-09-18 13:30:00,84.31,84.34,84.3,84.32,6600.0,62.317,62.3392,62.3096,62.3244,6600.0
2013-09-18 13:35:00,84.33,84.35,84.32,84.35,6200.0,62.3318,62.3466,62.3244,62.3466,6200.0
2013-09-18 13:40:00,84.33,84.46,84.33,84.44,30200.0,62.3318,62.4279,62.3318,62.4131,30200.0
2013-09-18 13:45:00,84.44,84.47,84.4,84.44,45200.0,62.4131,62.4353,62.3835,62.4131,45200.0
2013-09-18 13:50:00,84.45,84.45,84.36,84.44,25800.0,62.4205,62.4205,62.354,62.4131,25800.0
2013-09-18 13:55:00,84.43,84.5,84.39,84.45,36400.0,62.4057,62.4574,62.3761,62.4205,36400.0
2013-09-18 14:00:00,84.45,85.29,84.45,84.92,132200.0,62.4205,63.0414,62.4205,62.7679,132200.0
2013-09-18 14:05:00,84.96,85.23,84.89,85.06,99000.0,62.7974,62.997,62.7457,62.8714,99000.0
2013-09-18 14:10:00,85.06,85.82,85.06,85.71,112800.0,62.8714,63.4331,62.8714,63.3518,112800.0
2013-09-18 14:15:00,85.71,85.86,85.69,85.69,72000.0,63.3518,63.4627,63.337,63.337,72000.0
2013-09-18 14:20:00,85.72,85.92,85.7,85.86,93800.0,63.3592,63.507,63.3444,63.4627,93800.0
2013-09-18 14:25:00,85.86,85.91,85.64,85.67,67800.0,63.4627,63.4996,63.3001,63.3222,67800.0
2013-09-18 14:30:00,85.67,85.71,85.5,85.62,38800.0,63.3222,63.3518,63.1966,63.2853,38800.0
2013-09-18 14:35:00,85.64,85.72,85.56,85.72,36200.0,63.3001,63.3592,63.2409,63.3592,36200.0
2013-09-18 14:40:00,85.66,85.82,85.62,85.8,32000.0,63.3148,63.4331,63.2853,63.4183,32000.0
2013-09-18 14:45:00,85.78,85.88,85.76,85.83,48400.0,63.4035,63.4775,63.3888,63.4405,48400.0
2013-09-18 14:50:00,85.84,85.92,85.77,85.92,64000.0,63.4479,63.507,63.3962,63.507,64000.0
2013-09-18 14:55:00,85.92,86.16,85.92,86.16,45000.0,63.507,63.6844,63.507,63.6844,45000.0
2013-09-18 15:00:00,86.16,86.18,86.05,86.14,41800.0,63.6844,63.6992,63.6031,63.6696,41800.0
2013-09-18 15:05:00,86.13,86.13,86.01,86.05,33400.0,63.6622,63.6622,63.5735,63.6031,33400.0
2013-09-18 15:10:00,86.06,86.06,85.86,85.88,32400.0,63.6105,63.6105,63.4627,63.4775,32400.0
2013-09-18 15:15:00,85.86,85.88,85.64,85.64,28800.0,63.4627,63.4775,63.3001,63.3001,28800.0
2013-09-18 15:20:00,85.66,85.71,85.61,85.71,49800.0,63.3148,63.3518,63.2779,63.3518,49800.0
2013-09-18 15:25:00,85.71,85.77,85.63,85.67,50000.0,63.3518,63.3962,63.2927,63.3222,50000.0
2013-09-18 15:30:00,85.67,85.78,85.53,85.61,69400.0,63.3222,63.4035,63.2188,63.2779,69400.0
2013-09-18 15:35:00,85.64,85.74,85.58,85.69,34200.0,63.3001,63.374,63.2557,63.337,34200.0
2013-09-18 15:40:00,85.73,85.81,85.7,85.73,56400.0,63.3666,63.4257,63.3444,63.3666,56400.0
2013-09-18 15:45:00,85.73,85.83,85.73,85.77,49200.0,63.3666,63.4405,63.3666,63.3962,49200.0
2013-09-18 15:50:00,85.77,85.85,85.7,85.71,68000.0,63.3962,63.4553,63.3444,63.3518,68000.0
2013-09-18 15:55:00,85.72,85.92,85.72,85.87,167800.0,63.3592,63.507,63.3592,63.4701,167800.0
2013-09-19 09:30:00,86.05,86.14,85.88,85.9,68200.0,63.6031,63.6696,63.4775,63.4922,68200.0
2013-09-19 09:35:00,85.92,85.94,85.36,85.46,39400.0,63.507,63.5218,63.0931,63.167,39400.0
2013-09-19 09:40:00,85.54,85.63,85.39,85.48,37000.0,63.2261,63.2927,63.1153,63.1818,37000.0
2013-09-19 09:45:00,85.54,85.66,85.39,85.64,42200.0,63.2261,63.3148,63.1153,63.3001,42200.0
2013-09-19 09:50:00,85.6,85.81,85.54,85.81,23000.0,63.2705,63.4257,63.2261,63.4257,23000.0
2013-09-19 09:55:00,85.81,86.26,85.81,86.18,22400.0,63.4257,63.7583,63.4257,63.6992,22400.0
2013-09-19 10:00:00,86.11,86.32,86.04,86.04,28600.0,63.6475,63.8027,63.5957,63.5957,28600.0
2013-09-19 10:05:00,86.03,86.2,86.02,86.19,22400.0,63.5883,63.714,63.5809,63.7066,22400.0
2013-09-19 10:10:00,86.21,86.41,86.19,86.19,27000.0,63.7214,63.8692,63.7066,63.7066,27000.0
2013-09-19 10:15:00,86.2,86.25,86.06,86.1,37600.0,63.714,63.7509,63.6105,63.6401,37600.0
2013-09-19 10:20:00,86.1,86.21,86.07,86.17,44200.0,63.6401,63.7214,63.6179,63.6918,44200.0
2013-09-19 10:25:00,86.2,86.28,86.11,86.19,26200.0,63.714,63.7731,63.6475,63.7066,26200.0
2013-09-19 10:30:00,86.15,86.22,85.93,86.03,24200.0,63.677,63.7288,63.5144,63.5883,24200.0
2013-09-19 10:35:00,86.06,86.06,85.81,85.98,22200.0,63.6105,63.6105,63.4257,63.5514,22200.0
2013-09-19 10:40:00,85.97,86.18,85.89,86.15,14600.0,63.544,63.6992,63.4848,63.677,14600.0
2013-09-19 10:45:00,86.14,86.18,85.83,85.83,16000.0,63.6696,63.6992,63.4405,63.4405,16000.0
2013-09-19 10:50:00,85.81,85.86,85.72,85.77,19800.0,63.4257,63.4627,63.3592,63.3962,19800.0
2013-09-19 10:55:00,85.8,85.86,85.76,85.77,17200.0,63.4183,63.4627,63.3888,63.3962,17200.0
2013-09-19 11:00:00,85.81,85.82,85.69,85.72,32400.0,63.4257,63.4331,63.337,63.3592,32400.0
2013-09-19 11:05:00,85.74,85.77,85.64,85.64,13200.0,63.374,63.3962,63.3001,63.3001,13200.0
2013-09-19 11:10:00,85.64,85.64,85.42,85.46,22400.0,63.3001,63.3001,63.1375,63.167,22400.0
2013-09-19 11:15:00,85.46,85.56,85.4,85.53,20800.0,63.167,63.2409,63.1227,63.2188,20800.0
2013-09-19 11:20:00,85.51,85.53,85.38,85.38,31400.0,63.204,63.2188,63.1079,63.1079,31400.0
2013-09-19 11:25:00,85.41,85.43,85.31,85.32,21400.0,63.1301,63.1448,63.0561,63.0635,21400.0
2013-09-19 11:30:00,85.35,85.35,85.13,85.21,25400.0,63.0857,63.0857,62.9231,62.9822,25400.0
2013-09-19 11:35:00,85.22,85.29,85.21,85.23,35000.0,62.9896,63.0414,62.9822,62.997,35000.0
2013-09-19 11:40:00,85.23,85.23,85.07,85.08,35000.0,62.997,62.997,62.8788,62.8861,35000.0
2013-09-19 11:45:00,85.07,85.13,85.06,85.08,25400.0,62.8788,62.9231,62.8714,62.8861,25400.0
2013-09-19 11:50:00,85.08,85.19,85.08,85.19,31800.0,62.8861,62.9674,62.8861,62.9674,31800.0
2013-09-19 11:55:00,85.24,85.28,85.16,85.24,28800.0,63.0044,63.034,62.9453,63.0044,28800.0
2013-09-19 12:00:00,85.23,85.36,85.21,85.34,20800.0,62.997,63.0931,62.9822,63.0783,20800.0
2013-09-19 12:05:00,85.31,85.36,85.27,85.3,16000.0,63.0561,63.0931,63.0266,63.0488,16000.0
2013-09-19 12:10:00,85.35,85.35,85.27,85.32,8000.0,63.0857,63.0857,63.0266,63.0635,8000.0
2013-09-19 12:15:00,85.31,85.37,85.28,85.31,17200.0,63.0561,63.1005,63.034,63.0561,17200.0
2013-09-19 12:20:00,85.31,85.47,85.29,85.41,19400.0,63.0561,63.1744,63.0414,63.1301,19400.0
2013-09-19 12:25:00,85.4,85.54,85.39,85.53,15200.0,63.1227,63.2261,63.1153,63.2188,15200.0
2013-09-19 12:30:00,85.48,85.55,85.47,85.53,19000.0,63.1818,63.2335,63.1744,63.2188,19000.0
2013-09-19 12:35:00,85.53,85.53,85.44,85.49,13400.0,63.2188,63.2188,63.1522,63.1892,13400.0
2013-09-19 12:40:00,85.48,85.53,85.48,85.48,9800.0,63.1818,63.2188,63.1818,63.1818,9800.0
2013-09-19 12:45:00,85.48,85.48,85.27,85.28,24800.0,63.1818,63.1818,63.0266,63.034,24800.0
2013-09-19 12:50:00,85.29,85.35,85.28,85.33,12600.0,63.0414,63.0857,63.034,63.0709,12600.0
2013-09-19 12:55:00,85.31,85.33,85.21,85.27,19200.0,63.0561,63.0709,62.9822,63.0266,19200.0
2013-09-19 13:00:00,85.26,85.3,85.24,85.28,14200.0,63.0192,63.0488,63.0044,63.034,14200.0
2013-09-19 13:05:00,85.26,85.28,85.17,85.19,20800.0,63.0192,63.034,62.9527,62.9674,20800.0
2013-09-19 13:10:00,85.19,85.23,85.12,85.23,15200.0,62.9674,62.997,62.9157,62.997,15200.0
2013-09-19 13:15:00,85.19,85.36,85.19,85.29,15000.0,62.9674,63.0931,62.9674,63.0414,15000.0
2013-09-19 13:20:00,85.28,85.3,85.24,85.24,5600.0,63.034,63.0488,63.0044,63.0044,5600.0
2013-09-19 13:25:00,85.24,85.24,85.13,85.17,22200.0,63.0044,63.0044,62.9231,62.9527,22200.0
2013-09-19 13:30:00,85.15,85.15,85.0,85.0,15600.0,62.9379,62.9379,62.827,62.827,15600.0
2013-09-19 13:35:00,85.0,85.02,84.89,84.89,36400.0,62.827,62.8418,62.7457,62.7457,36400.0
2013-09-19 13:40:00,84.92,84.97,84.91,84.95,35400.0,62.7679,62.8048,62.7605,62.7901,35400.0
2013-09-19 13:45:00,84.95,84.96,84.92,84.96,16200.0,62.7901,62.7974,62.7679,62.7974,16200.0
2013-09-19 13:50:00,84.97,84.97,84.89,84.89,14000.0,62.8048,62.8048,62.7457,62.7457,14000.0
2013-09-19 13:55:00,84.89,84.89,84.81,84.83,34400.0,62.7457,62.7457,62.6866,62.7014,34400.0
2013-09-19 14:00:00,84.83,84.84,84.75,84.83,32400.0,62.7014,62.7087,62.6422,62.7014,32400.0
2013-09-19 14:05:00,84.82,84.87,84.75,84.86,30200.0,62.694,62.7309,62.6422,62.7235,30200.0
2013-09-19 14:10:00,84.86,84.91,84.83,84.85,25200.0,62.7235,62.7605,62.7014,62.7161,25200.0
2013-09-19 14:15:00,84.87,84.94,84.86,84.9,33800.0,62.7309,62.7827,62.7235,62.7531,33800.0
2013-09-19 14:20:00,84.9,84.99,84.85,84.92,18600.0,62.7531,62.8196,62.7161,62.7679,18600.0
2013-09-19 14:25:00,84.92,84.95,84.84,84.85,19000.0,62.7679,62.7901,62.7087,62.7161,19000.0
2013-09-19 14:30:00,84.83,84.83,84.67,84.73,28000.0,62.7014,62.7014,62.5831,62.6274,28000.0
2013-09-19 14:35:00,84.72,84.8,84.71,84.78,13800.0,62.6201,62.6792,62.6127,62.6644,13800.0
2013-09-19 14:40:00,84.79,84.81,84.77,84.8,10600.0,62.6718,62.6866,62.657,62.6792,10600.0
2013-09-19 14:45:00,84.81,84.92,84.8,84.92,8600.0,62.6866,62.7679,62.6792,62.7679,8600.0
2013-09-19 14:50:00,84.92,84.96,84.92,84.94,16000.0,62.7679,62.7974,62.7679,62.7827,16000.0
2013-09-19 14:55:00,84.94,84.97,84.92,84.96,13000.0,62.7827,62.8048,62.7679,62.7974,13000.0
2013-09-19 15:00:00,84.95,84.99,84.92,84.99,17200.0,62.7901,62.8196,62.7679,62.8196,17200.0
2013-09-19 15:05:00,84.97,85.07,84.97,85.04,43600.0,62.8048,62.8788,62.8048,62.8566,43600.0
2013-09-19 15:10:00,85.02,85.03,84.98,85.02,25400.0,62.8418,62.8492,62.8122,62.8418,25400.0
2013-09-19 15:15:00,85.04,85.19,85.04,85.19,29600.0,62.8566,62.9674,62.8566,62.9674,29600.0
2013-09-19 15:20:00,85.2,85.33,85.19,85.33,32800.0,62.9748,63.0709,62.9674,63.0709,32800.0
2013-09-19 15:25:00,85.33,85.33,85.23,85.28,25000.0,63.0709,63.0709,62.997,63.034,25000.0
2013-09-19 15:30:00,85.3,85.33,85.22,85.29,30600.0,63.0488,63.0709,62.9896,63.0414,30600.0
2013-09-19 15:35:00,85.3,85.44,85.29,85.44,26600.0,63.0488,63.1522,63.0414,63.1522,26600.0
2013-09-19 15:40:00,85.44,85.45,85.36,85.42,34000.0,63.1522,63.1596,63.0931,63.1375,34000.0
2013-09-19 15:45:00,85.39,85.42,85.33,85.41,43800.0,63.1153,63.1375,63.0709,63.1301,43800.0
2013-09-19 15:50:00,85.4,85.45,85.35,85.39,59800.0,63.1227,63.1596,63.0857,63.1153,59800.0
2013-09-19 15:55:00,85.39,85.41,85.31,85.36,67400.0,63.1153,63.1301,63.0561,63.0931,67400.0
2013-09-20 09:30:00,85.36,85.77,85.2,85.63,509600.0,63.0931,63.3962,62.9748,63.2927,509600.0
2013-09-20 09:35:00,85.7,85.74,85.51,85.53,24200.0,63.3444,63.374,63.204,63.2188,24200.0
2013-09-20 09:40:00,85.57,85.58,85.42,85.55,36600.0,63.2483,63.2557,63.1375,63.2335,36600.0
2013-09-20 09:45:00,85.53,85.71,85.36,85.41,42600.0,63.2188,63.3518,63.0931,63.1301,42600.0
2013-09-20 09:50:00,85.36,85.64,85.36,85.43,32600.0,63.0931,63.3001,63.0931,63.1448,32600.0
2013-09-20 09:55:00,85.42,85.67,85.39,85.67,28000.0,63.1375,63.3222,63.1153,63.3222,28000.0
2013-09-20 10:00:00,85.71,85.71,85.5,85.56,12000.0,63.3518,63.3518,63.1966,63.2409,12000.0
2013-09-20 10:05:00,85.5,85.63,85.41,85.41,36200.0,63.1966,63.2927,63.1301,63.1301,36200.0
2013-09-20 10:10:00,85.46,85.5,85.3,85.39,14200.0,63.167,63.1966,63.0488,63.1153,14200.0
2013-09-20 10:15:00,85.39,85.5,85.33,85.5,20400.0,63.1153,63.1966,63.0709,63.1966,20400.0
2013-09-20 10:20:00,85.5,85.6,85.45,85.6,46400.0,63.1966,63.2705,63.1596,63.2705,46400.0
2013-09-20 10:25:00,85.56,85.61,85.47,85.47,19800.0,63.2409,63.2779,63.1744,63.1744,19800.0
2013-09-20 10:30:00,85.46,85.53,85.39,85.52,18600.0,63.167,63.2188,63.1153,63.2114,18600.0
2013-09-20 10:35:00,85.52,85.64,85.51,85.59,15600.0,63.2114,63.3001,63.204,63.2631,15600.0
2013-09-20 10:40:00,85.63,85.63,85.46,85.49,16200.0,63.2927,63.2927,63.167,63.1892,16200.0
2013-09-20 10:45:00,85.5,85.5,85.27,85.48,26800.0,63.1966,63.1966,63.0266,63.1818,26800.0
2013-09-20 10:50:00,85.5,85.5,85.4,85.47,14800.0,63.1966,63.1966,63.1227,63.1744,14800.0
2013-09-20 10:55:00,85.46,85.46,85.3,85.33,16600.0,63.167,63.167,63.0488,63.0709,16600.0
2013-09-20 11:00:00,85.35,85.45,85.31,85.34,20000.0,63.0857,63.1596,63.0561,63.0783,20000.0
2013-09-20 11:05:00,85.36,85.48,85.33,85.45,23400.0,63.0931,63.1818,63.0709,63.1596,23400.0
2013-09-20 11:10:00,85.43,85.45,85.28,85.31,22000.0,63.1448,63.1596,63.034,63.0561,22000.0
2013-09-20 11:15:00,85.31,85.38,85.29,85.35,11800.0,63.0561,63.1079,63.0414,63.0857,11800.0
2013-09-20 11:20:00,85.35,85.4,85.22,85.22,29800.0,63.0857,63.1227,62.9896,62.9896,29800.0
2013-09-20 11:25:00,85.22,85.36,85.22,85.33,14400.0,62.9896,63.0931,62.9896,63.0709,14400.0
2013-09-20 11:30:00,85.36,85.41,85.24,85.24,10200.0,63.0931,63.1301,63.0044,63.0044,10200.0
2013-09-20 11:35:00,85.23,85.33,85.23,85.26,35400.0,62.997,63.0709,62.997,63.0192,35400.0
2013-09-20 11:40:00,85.28,85.28,85.11,85.13,27000.0,63.034,63.034,62.9083,62.9231,27000.0
2013-09-20 11:45:00,85.14,85.17,85.1,85.11,20800.0,62.9305,62.9527,62.9009,62.9083,20800.0
2013-09-20 11:50:00,85.11,85.13,85.0,85.01,7200.0,62.9083,62.9231,62.827,62.8344,7200.0
2013-09-20 11:55:00,85.0,85.1,84.92,85.0,60000.0,62.827,62.9009,62.7679,62.827,60000.0
2013-09-20 12:00:00,84.97,85.04,84.87,85.01,37200.0,62.8048,62.8566,62.7309,62.8344,37200.0
2013-09-20 12:05:00,85.02,85.03,84.98,85.0,19400.0,62.8418,62.8492,62.8122,62.827,19400.0
2013-09-20 12:10:00,85.01,85.04,84.99,85.0,16800.0,62.8344,62.8566,62.8196,62.827,16800.0
2013-09-20 12:15:00,85.01,85.06,84.97,85.06,17800.0,62.8344,62.8714,62.8048,62.8714,17800.0
2013-09-20 12:20:00,85.07,85.07,84.89,84.89,26200.0,62.8788,62.8788,62.7457,62.7457,26200.0
2013-09-20 12:25:00,84.95,85.01,84.9,84.96,10400.0,62.7901,62.8344,62.7531,62.7974,10400.0
2013-09-20 12:30:00,84.96,84.96,84.77,84.77,16400.0,62.7974,62.7974,62.657,62.657,16400.0
2013-09-20 12:35:00,84.79,84.88,84.77,84.86,13000.0,62.6718,62.7383,62.657,62.7235,13000.0
2013-09-20 12:40:00,84.86,84.9,84.85,84.86,7600.0,62.7235,62.7531,62.7161,62.7235,7600.0
2013-09-20 12:45:00,84.88,84.92,84.85,84.89,18200.0,62.7383,62.7679,62.7161,62.7457,18200.0
2013-09-20 12:50:00,84.86,84.86,84.82,84.82,10200.0,62.7235,62.7235,62.694,62.694,10200.0
2013-09-20 12:55:00,84.81,84.83,84.72,84.74,21400.0,62.6866,62.7014,62.6201,62.6348,21400.0
2013-09-20 13:00:00,84.75,84.83,84.73,84.82,33800.0,62.6422,62.7014,62.6274,62.694,33800.0
2013-09-20 13:05:00,84.74,84.77,84.74,84.75,9400.0,62.6348,62.657,62.6348,62.6422,9400.0
2013-09-20 13:10:00,84.75,84.79,84.72,84.74,12400.0,62.6422,62.6718,62.6201,62.6348,12400.0
2013-09-20 13:15:00,84.74,84.74,84.57,84.64,40000.0,62.6348,62.6348,62.5092,62.5609,40000.0
2013-09-20 13:20:00,84.64,84.71,84.62,84.62,67400.0,62.5609,62.6127,62.5461,62.5461,67400.0
2013-09-20 13:25:00,84.61,84.67,84.55,84.66,24000.0,62.5387,62.5831,62.4944,62.5757,24000.0
2013-09-20 13:30:00,84.65,84.66,84.58,84.58,15800.0,62.5683,62.5757,62.5166,62.5166,15800.0
2013-09-20 13:35:00,84.6,84.6,84.43,84.44,30400.0,62.5314,62.5314,62.4057,62.4131,30400.0
2013-09-20 13:40:00,84.46,84.57,84.42,84.51,22800.0,62.4279,62.5092,62.3983,62.4648,22800.0
2013-09-20 13:45:00,84.51,84.53,84.45,84.48,30200.0,62.4648,62.4796,62.4205,62.4427,30200.0
2013-09-20 13:50:00,84.49,84.51,84.44,84.44,15000.0,62.4501,62.4648,62.4131,62.4131,15000.0
2013-09-20 13:55:00,84.43,84.44,84.33,84.33,23400.0,62.4057,62.4131,62.3318,62.3318,23400.0
2013-09-20 14:00:00,84.32,84.46,84.3,84.42,38800.0,62.3244,62.4279,62.3096,62.3983,38800.0
2013-09-20 14:05:00,84.43,84.44,84.27,84.27,25200.0,62.4057,62.4131,62.2874,62.2874,25200.0
2013-09-20 14:10:00,84.3,84.38,84.27,84.35,15800.0,62.3096,62.3687,62.2874,62.3466,15800.0
2013-09-20 14:15:00,84.34,84.34,84.27,84.33,16000.0,62.3392,62.3392,62.2874,62.3318,16000.0
2013-09-20 14:20:00,84.32,84.44,84.3,84.44,19000.0,62.3244,62.4131,62.3096,62.4131,19000.0
2013-09-20 14:25:00,84.46,84.46,84.35,84.36,13600.0,62.4279,62.4279,62.3466,62.354,13600.0
2013-09-20 14:30:00,84.39,84.46,84.36,84.36,19000.0,62.3761,62.4279,62.354,62.354,19000.0
2013-09-20 14:35:00,84.36,84.36,84.28,84.3,22000.0,62.354,62.354,62.2948,62.3096,22000.0
2013-09-20 14:40:00,84.33,84.4,84.29,84.35,26800.0,62.3318,62.3835,62.3022,62.3466,26800.0
2013-09-20 14:45:00,84.34,84.44,84.3,84.4,11800.0,62.3392,62.4131,62.3096,62.3835,11800.0
2013-09-20 14:50:00,84.39,84.41,84.32,84.33,12200.0,62.3761,62.3909,62.3244,62.3318,12200.0
2013-09-20 14:55:00,84.35,84.39,84.31,84.39,23400.0,62.3466,62.3761,62.317,62.3761,23400.0
2013-09-20 15:00:00,84.33,84.41,84.33,84.38,20000.0,62.3318,62.3909,62.3318,62.3687,20000.0
2013-09-20 15:05:00,84.38,84.44,84.36,84.4,17800.0,62.3687,62.4131,62.354,62.3835,17800.0
2013-09-20 15:10:00,84.4,84.42,84.34,84.39,35000.0,62.3835,62.3983,62.3392,62.3761,35000.0
2013-09-20 15:15:00,84.42,84.46,84.39,84.4,22200.0,62.3983,62.4279,62.3761,62.3835,22200.0
2013-09-20 15:20:00,84.41,84.44,84.38,84.39,19600.0,62.3909,62.4131,62.3687,62.3761,19600.0
2013-09-20 15:25:00,84.41,84.45,84.37,84.43,81000.0,62.3909,62.4205,62.3614,62.4057,81000.0
2013-09-20 15:30:00,84.44,84.5,84.38,84.43,51800.0,62.4131,62.4574,62.3687,62.4057,51800.0
2013-09-20 15:35:00,84.43,84.59,84.43,84.56,109800.0,62.4057,62.524,62.4057,62.5018,109800.0
2013-09-20 15:40:00,84.56,84.58,84.45,84.52,77400.0,62.5018,62.5166,62.4205,62.4722,77400.0
2013-09-20 15:45:00,84.54,84.54,84.46,84.51,126000.0,62.487,62.487,62.4279,62.4648,126000.0
2013-09-20 15:50:00,84.51,84.56,84.49,84.5,162800.0,62.4648,62.5018,62.4501,62.4574,162800.0
2013-09-20 15:55:00,84.48,84.52,84.44,84.49,224000.0,62.4427,62.4722,62.4131,62.4501,224000.0
2013-09-23 09:30:00,84.29,84.42,84.06,84.39,53800.0,62.3022,62.3983,62.1322,62.3761,53800.0
2013-09-23 09:35:00,84.39,84.86,84.26,84.54,62400.0,62.3761,62.7235,62.28,62.487,62400.0
2013-09-23 09:40:00,84.47,84.67,84.42,84.5,18600.0,62.4353,62.5831,62.3983,62.4574,18600.0
2013-09-23 09:45:00,84.55,84.76,84.52,84.67,30800.0,62.4944,62.6496,62.4722,62.5831,30800.0
2013-09-23 09:50:00,84.63,84.7,84.46,84.52,62400.0,62.5535,62.6053,62.4279,62.4722,62400.0
2013-09-23 09:55:00,84.51,84.55,84.4,84.53,33600.0,62.4648,62.4944,62.3835,62.4796,33600.0
2013-09-23 10:00:00,84.5,84.55,84.36,84.43,46800.0,62.4574,62.4944,62.354,62.4057,46800.0
2013-09-23 10:05:00,84.46,84.5,84.3,84.32,46000.0,62.4279,62.4574,62.3096,62.3244,46000.0
2013-09-23 10:10:00,84.36,84.46,84.24,84.25,34200.0,62.354,62.4279,62.2653,62.2727,34200.0
2013-09-23 10:15:00,84.25,84.39,84.22,84.33,13400.0,62.2727,62.3761,62.2505,62.3318,13400.0
2013-09-23 10:20:00,84.36,84.41,84.25,84.32,14400.0,62.354,62.3909,62.2727,62.3244,14400.0
2013-09-23 10:25:00,84.36,84.46,84.29,84.38,15600.0,62.354,62.4279,62.3022,62.3687,15600.0
2013-09-23 10:30:00,84.38,84.51,84.38,84.5,45000.0,62.3687,62.4648,62.3687,62.4574,45000.0
2013-09-23 10:35:00,84.5,84.52,84.42,84.5,31600.0,62.4574,62.4722,62.3983,62.4574,31600.0
2013-09-23 10:40:00,84.48,84.6,84.45,84.48,23600.0,62.4427,62.5314,62.4205,62.4427,23600.0
2013-09-23 10:45:00,84.55,84.6,84.45,84.47,24200.0,62.4944,62.5314,62.4205,62.4353,24200.0
2013-09-23 10:50:00,84.47,84.57,84.45,84.47,17800.0,62.4353,62.5092,62.4205,62.4353,17800.0
2013-09-23 10:55:00,84.46,84.53,84.33,84.33,38200.0,62.4279,62.4796,62.3318,62.3318,38200.0
2013-09-23 11:00:00,84.4,84.47,84.38,84.42,19000.0,62.3835,62.4353,62.3687,62.3983,19000.0
2013-09-23 11:05:00,84.39,84.5,84.38,84.44,62600.0,62.3761,62.4574,62.3687,62.4131,62600.0
2013-09-23 11:10:00,84.42,84.47,84.38,84.46,27400.0,62.3983,62.4353,62.3687,62.4279,27400.0
2013-09-23 11:15:00,84.46,84.49,84.41,84.46,22800.0,62.4279,62.4501,62.3909,62.4279,22800.0
2013-09-23 11:20:00,84.45,84.46,84.37,84.37,22400.0,62.4205,62.4279,62.3614,62.3614,22400.0
2013-09-23 11:25:00,84.37,84.5,84.37,84.46,18200.0,62.3614,62.4574,62.3614,62.4279,18200.0
2013-09-23 11:30:00,84.49,84.51,84.4,84.51,36400.0,62.4501,62.4648,62.3835,62.4648,36400.0
2013-09-23 11:35:00,84.51,84.51,84.48,84.5,38000.0,62.4648,62.4648,62.4427,62.4574,38000.0
2013-09-23 11:40:00,84.48,84.58,84.48,84.55,20000.0,62.4427,62.5166,62.4427,62.4944,20000.0
2013-09-23 11:45:00,84.58,84.63,84.58,84.61,26600.0,62.5166,62.5535,62.5166,62.5387,26600.0
2013-09-23 11:50:00,84.61,84.64,84.56,84.64,31800.0,62.5387,62.5609,62.5018,62.5609,31800.0
2013-09-23 11:55:00,84.64,84.65,84.61,84.65,17400.0,62.5609,62.5683,62.5387,62.5683,17400.0
2013-09-23 12:00:00,84.65,84.7,84.58,84.66,21200.0,62.5683,62.6053,62.5166,62.5757,21200.0
2013-09-23 12:05:00,84.67,84.68,84.61,84.67,11200.0,62.5831,62.5905,62.5387,62.5831,11200.0
2013-09-23 12:10:00,84.67,84.69,84.61,84.64,13200.0,62.5831,62.5979,62.5387,62.5609,13200.0
2013-09-23 12:15:00,84.62,84.74,84.61,84.67,42200.0,62.5461,62.6348,62.5387,62.5831,42200.0
2013-09-23 12:20:00,84.63,84.66,84.59,84.59,75600.0,62.5535,62.5757,62.524,62.524,75600.0
2013-09-23 12:25:00,84.6,84.6,84.5,84.52,10000.0,62.5314,62.5314,62.4574,62.4722,10000.0
2013-09-23 12:30:00,84.53,84.57,84.49,84.52,24000.0,62.4796,62.5092,62.4501,62.4722,24000.0
2013-09-23 12:35:00,84.51,84.53,84.5,84.52,14400.0,62.4648,62.4796,62.4574,62.4722,14400.0
2013-09-23 12:40:00,84.53,84.55,84.49,84.5,16600.0,62.4796,62.4944,62.4501,62.4574,16600.0
2013-09-23 12:45:00,84.5,84.53,84.48,84.49,15400.0,62.4574,62.4796,62.4427,62.4501,15400.0
2013-09-23 12:50:00,84.5,84.64,84.48,84.64,30400.0,62.4574,62.5609,62.4427,62.5609,30400.0
2013-09-23 12:55:00,84.65,84.66,84.49,84.49,38600.0,62.5683,62.5757,62.4501,62.4501,38600.0
2013-09-23 13:00:00,84.49,84.52,84.45,84.49,18800.0,62.4501,62.4722,62.4205,62.4501,18800.0
2013-09-23 13:05:00,84.48,84.54,84.47,84.5,12800.0,62.4427,62.487,62.4353,62.4574,12800.0
2013-09-23 13:10:00,84.5,84.52,84.41,84.42,17600.0,62.4574,62.4722,62.3909,62.3983,17600.0
2013-09-23 13:15:00,84.42,84.42,84.33,84.38,32600.0,62.3983,62.3983,62.3318,62.3687,32600.0
2013-09-23 13:20:00,84.38,84.41,84.36,84.37,6600.0,62.3687,62.3909,62.354,62.3614,6600.0
2013-09-23 13:25:00,84.35,84.46,84.33,84.46,14400.0,62.3466,62.4279,62.3318,62.4279,14400.0
2013-09-23 13:30:00,84.43,84.46,84.41,84.44,11000.0,62.4057,62.4279,62.3909,62.4131,11000.0
2013-09-23 13:35:00,84.42,84.44,84.39,84.4,6800.0,62.3983,62.4131,62.3761,62.3835,6800.0
2013-09-23 13:40:00,84.42,84.46,84.41,84.45,13200.0,62.3983,62.4279,62.3909,62.4205,13200.0
2013-09-23 13:45:00,84.46,84.47,84.39,84.46,19000.0,62.4279,62.4353,62.3761,62.4279,19000.0
2013-09-23 13:50:00,84.46,84.53,84.46,84.47,14600.0,62.4279,62.4796,62.4279,62.4353,14600.0
2013-09-23 13:55:00,84.47,84.49,84.44,84.49,14600.0,62.4353,62.4501,62.4131,62.4501,14600.0
2013-09-23 14:00:00,84.5,84.52,84.44,84.52,33800.0,62.4574,62.4722,62.4131,62.4722,33800.0
2013-09-23 14:05:00,84.5,84.57,84.47,84.57,34400.0,62.4574,62.5092,62.4353,62.5092,34400.0
2013-09-23 14:10:00,84.57,84.62,84.55,84.62,13400.0,62.5092,62.5461,62.4944,62.5461,13400.0
2013-09-23 14:15:00,84.61,84.75,84.6,84.69,58000.0,62.5387,62.6422,62.5314,62.5979,58000.0
2013-09-23 14:20:00,84.69,84.75,84.61,84.64,104800.0,62.5979,62.6422,62.5387,62.5609,104800.0
2013-09-23 14:25:00,84.64,84.64,84.43,84.51,27400.0,62.5609,62.5609,62.4057,62.4648,27400.0
2013-09-23 14:30:00,84.47,84.5,84.44,84.49,13000.0,62.4353,62.4574,62.4131,62.4501,13000.0
2013-09-23 14:35:00,84.49,84.53,84.44,84.5,17000.0,62.4501,62.4796,62.4131,62.4574,17000.0
2013-09-23 14:40:00,84.51,84.53,84.47,84.5,23800.0,62.4648,62.4796,62.4353,62.4574,23800.0
2013-09-23 14:45:00,84.53,84.57,84.5,84.52,8600.0,62.4796,62.5092,62.4574,62.4722,8600.0
2013-09-23 14:50:00,84.52,84.62,84.51,84.6,18600.0,62.4722,62.5461,62.4648,62.5314,18600.0
2013-09-23 14:55:00,84.61,84.61,84.52,84.54,17400.0,62.5387,62.5387,62.4722,62.487,17400.0
2013-09-23 15:00:00,84.54,84.55,84.5,84.52,18600.0,62.487,62.4944,62.4574,62.4722,18600.0
2013-09-23 15:05:00,84.54,84.6,84.51,84.51,17800.0,62.487,62.5314,62.4648,62.4648,17800.0
2013-09-23 15:10:00,84.53,84.56,84.42,84.42,17000.0,62.4796,62.5018,62.3983,62.3983,17000.0
2013-09-23 15:15:00,84.43,84.57,84.42,84.52,25600.0,62.4057,62.5092,62.3983,62.4722,25600.0
2013-09-23 15:20:00,84.5,84.53,84.48,84.49,37400.0,62.4574,62.4796,62.4427,62.4501,37400.0
2013-09-23 15:25:00,84.49,84.52,84.45,84.45,26800.0,62.4501,62.4722,62.4205,62.4205,26800.0
2013-09-23 15:30:00,84.46,84.5,84.44,84.45,18600.0,62.4279,62.4574,62.4131,62.4205,18600.0
2013-09-23 15:35:00,84.47,84.54,84.47,84.52,19800.0,62.4353,62.487,62.4353,62.4722,19800.0
2013-09-23 15:40:00,84.52,84.58,84.5,84.57,27000.0,62.4722,62.5166,62.4574,62.5092,27000.0
2013-09-23 15:45:00,84.56,84.61,84.53,84.61,57600.0,62.5018,62.5387,62.4796,62.5387,57600.0
2013-09-23 15:50:00,84.61,84.61,84.55,84.56,73200.0,62.5387,62.5387,62.4944,62.5018,73200.0
2013-09-23 15:55:00,84.56,84.58,84.38,84.46,164800.0,62.5018,62.5166,62.3687,62.4279,164800.0
2013-09-24 09:30:00,84.71,84.83,84.42,84.44,82600.0,62.6127,62.7014,62.3983,62.4131,82600.0
2013-09-24 09:35:00,84.46,84.58,84.31,84.51,29600.0,62.4279,62.5166,62.317,62.4648,29600.0
2013-09-24 09:40:00,84.49,84.59,84.43,84.49,82600.0,62.4501,62.524,62.4057,62.4501,82600.0
2013-09-24 09:45:00,84.47,84.75,84.4,84.72,34400.0,62.4353,62.6422,62.3835,62.6201,34400.0
2013-09-24 09:50:00,84.72,84.72,84.48,84.67,34400.0,62.6201,62.6201,62.4427,62.5831,34400.0
2013-09-24 09:55:00,84.65,84.74,84.6,84.71,12600.0,62.5683,62.6348,62.5314,62.6127,12600.0
2013-09-24 10:00:00,84.71,84.73,84.59,84.62,33400.0,62.6127,62.6274,62.524,62.5461,33400.0
2013-09-24 10:05:00,84.63,84.66,84.55,84.61,25600.0,62.5535,62.5757,62.4944,62.5387,25600.0
2013-09-24 10:10:00,84.61,84.64,84.46,84.47,42600.0,62.5387,62.5609,62.4279,62.4353,42600.0
2013-09-24 10:15:00,84.45,84.46,84.33,84.38,18800.0,62.4205,62.4279,62.3318,62.3687,18800.0
2013-09-24 10:20:00,84.4,84.49,84.38,84.44,18400.0,62.3835,62.4501,62.3687,62.4131,18400.0
2013-09-24 10:25:00,84.43,84.64,84.39,84.64,34600.0,62.4057,62.5609,62.3761,62.5609,34600.0
2013-09-24 10:30:00,84.61,84.71,84.61,84.69,34000.0,62.5387,62.6127,62.5387,62.5979,34000.0
2013-09-24 10:35:00,84.69,84.93,84.69,84.88,51400.0,62.5979,62.7753,62.5979,62.7383,51400.0
2013-09-24 10:40:00,84.89,84.99,84.78,84.95,37000.0,62.7457,62.8196,62.6644,62.7901,37000.0
2013-09-24 10:45:00,84.95,85.0,84.87,84.89,22000.0,62.7901,62.827,62.7309,62.7457,22000.0
2013-09-24 10:50:00,84.92,85.18,84.88,85.15,29000.0,62.7679,62.9601,62.7383,62.9379,29000.0
2013-09-24 10:55:00,85.16,85.3,85.16,85.24,99600.0,62.9453,63.0488,62.9453,63.0044,99600.0
2013-09-24 11:00:00,85.27,85.38,85.24,85.35,41800.0,63.0266,63.1079,63.0044,63.0857,41800.0
2013-09-24 11:05:00,85.36,85.36,85.2,85.3,23800.0,63.0931,63.0931,62.9748,63.0488,23800.0
2013-09-24 11:10:00,85.27,85.47,85.25,85.45,48800.0,63.0266,63.1744,63.0118,63.1596,48800.0
2013-09-24 11:15:00,85.43,85.63,85.43,85.58,55200.0,63.1448,63.2927,63.1448,63.2557,55200.0
2013-09-24 11:20:00,85.6,85.61,85.51,85.61,26600.0,63.2705,63.2779,63.204,63.2779,26600.0
2013-09-24 11:25:00,85.61,85.61,85.54,85.54,15600.0,63.2779,63.2779,63.2261,63.2261,15600.0
2013-09-24 11:30:00,85.6,85.65,85.57,85.58,38400.0,63.2705,63.3075,63.2483,63.2557,38400.0
2013-09-24 11:35:00,85.57,85.63,85.54,85.56,27000.0,63.2483,63.2927,63.2261,63.2409,27000.0
2013-09-24 11:40:00,85.58,85.66,85.58,85.62,14400.0,63.2557,63.3148,63.2557,63.2853,14400.0
2013-09-24 11:45:00,85.64,85.68,85.59,85.61,14200.0,63.3001,63.3296,63.2631,63.2779,14200.0
2013-09-24 11:50:00,85.58,85.67,85.5,85.67,45000.0,63.2557,63.3222,63.1966,63.3222,45000.0
2013-09-24 11:55:00,85.66,85.7,85.61,85.64,17000.0,63.3148,63.3444,63.2779,63.3001,17000.0
2013-09-24 12:00:00,85.64,85.67,85.58,85.61,33200.0,63.3001,63.3222,63.2557,63.2779,33200.0
2013-09-24 12:05:00,85.61,85.65,85.58,85.64,28600.0,63.2779,63.3075,63.2557,63.3001,28600.0
2013-09-24 12:10:00,85.63,85.7,85.6,85.6,22400.0,63.2927,63.3444,63.2705,63.2705,22400.0
2013-09-24 12:15:00,85.58,85.66,85.54,85.55,15600.0,63.2557,63.3148,63.2261,63.2335,15600.0
2013-09-24 12:20:00,85.56,85.7,85.55,85.68,12400.0,63.2409,63.3444,63.2335,63.3296,12400.0
2013-09-24 12:25:00,85.67,85.67,85.57,85.6,14200.0,63.3222,63.3222,63.2483,63.2705,14200.0
2013-09-24 12:30:00,85.59,85.6,85.55,85.58,12200.0,63.2631,63.2705,63.2335,63.2557,12200.0
2013-09-24 12:35:00,85.6,85.69,85.59,85.66,17600.0,63.2705,63.337,63.2631,63.3148,17600.0
2013-09-24 12:40:00,85.66,85.74,85.63,85.72,19800.0,63.3148,63.374,63.2927,63.3592,19800.0
2013-09-24 12:45:00,85.75,85.8,85.72,85.73,33800.0,63.3814,63.4183,63.3592,63.3666,33800.0
2013-09-24 12:50:00,85.74,85.86,85.72,85.85,22200.0,63.374,63.4627,63.3592,63.4553,22200.0
2013-09-24 12:55:00,85.87,85.95,85.86,85.89,29800.0,63.4701,63.5292,63.4627,63.4848,29800.0
2013-09-24 13:00:00,85.91,86.14,85.89,86.11,96400.0,63.4996,63.6696,63.4848,63.6475,96400.0
2013-09-24 13:05:00,86.11,86.25,86.11,86.24,61600.0,63.6475,63.7509,63.6475,63.7435,61600.0
2013-09-24 13:10:00,86.25,86.41,86.25,86.41,59400.0,63.7509,63.8692,63.7509,63.8692,59400.0
2013-09-24 13:15:00,86.41,86.5,86.41,86.5,57600.0,63.8692,63.9357,63.8692,63.9357,57600.0
2013-09-24 13:20:00,86.48,86.56,86.48,86.5,71800.0,63.9209,63.9801,63.9209,63.9357,71800.0
2013-09-24 13:25:00,86.5,86.53,86.47,86.53,80600.0,63.9357,63.9579,63.9135,63.9579,80600.0
2013-09-24 13:30:00,86.52,86.58,86.48,86.55,64600.0,63.9505,63.9949,63.9209,63.9727,64600.0
2013-09-24 13:35:00,86.55,86.65,86.55,86.64,53000.0,63.9727,64.0466,63.9727,64.0392,53000.0
2013-09-24 13:40:00,86.64,86.86,86.64,86.84,64400.0,64.0392,64.2018,64.0392,64.187,64400.0
2013-09-24 13:45:00,86.85,86.96,86.83,86.91,77600.0,64.1944,64.2757,64.1796,64.2388,77600.0
2013-09-24 13:50:00,86.91,86.91,86.78,86.86,44400.0,64.2388,64.2388,64.1427,64.2018,44400.0
2013-09-24 13:55:00,86.85,86.89,86.84,86.85,51000.0,64.1944,64.224,64.187,64.1944,51000.0
2013-09-24 14:00:00,86.84,86.88,86.84,86.85,38000.0,64.187,64.2166,64.187,64.1944,38000.0
2013-09-24 14:05:00,86.85,86.94,86.85,86.92,52800.0,64.1944,64.2609,64.1944,64.2462,52800.0
2013-09-24 14:10:00,86.93,86.95,86.8,86.82,76800.0,64.2536,64.2683,64.1575,64.1722,76800.0
2013-09-24 14:15:00,86.81,86.87,86.75,86.87,36400.0,64.1649,64.2092,64.1205,64.2092,36400.0
2013-09-24 14:20:00,86.88,86.94,86.87,86.92,43600.0,64.2166,64.2609,64.2092,64.2462,43600.0
2013-09-24 14:25:00,86.91,86.95,86.89,86.92,55400.0,64.2388,64.2683,64.224,64.2462,55400.0
2013-09-24 14:30:00,86.91,86.94,86.83,86.83,48400.0,64.2388,64.2609,64.1796,64.1796,48400.0
2013-09-24 14:35:00,86.84,86.85,86.63,86.64,74600.0,64.187,64.1944,64.0318,64.0392,74600.0
2013-09-24 14:40:00,86.64,86.68,86.58,86.58,63800.0,64.0392,64.0688,63.9949,63.9949,63800.0
2013-09-24 14:45:00,86.58,86.67,86.58,86.61,61000.0,63.9949,64.0614,63.9949,64.017,61000.0
2013-09-24 14:50:00,86.6,86.64,86.56,86.59,46600.0,64.0096,64.0392,63.9801,64.0022,46600.0
2013-09-24 14:55:00,86.58,86.61,86.44,86.44,37600.0,63.9949,64.017,63.8914,63.8914,37600.0
2013-09-24 15:00:00,86.42,86.49,86.36,86.48,39200.0,63.8766,63.9283,63.8322,63.9209,39200.0
2013-09-24 15:05:00,86.48,86.55,86.48,86.52,41800.0,63.9209,63.9727,63.9209,63.9505,41800.0
2013-09-24 15:10:00,86.52,86.6,86.46,86.59,103400.0,63.9505,64.0096,63.9062,64.0022,103400.0
2013-09-24 15:15:00,86.58,86.73,86.58,86.73,41600.0,63.9949,64.1057,63.9949,64.1057,41600.0
2013-09-24 15:20:00,86.73,86.79,86.72,86.76,58600.0,64.1057,64.1501,64.0983,64.1279,58600.0
2013-09-24 15:25:00,86.76,86.78,86.45,86.45,55400.0,64.1279,64.1427,63.8988,63.8988,55400.0
2013-09-24 15:30:00,86.45,86.45,86.24,86.39,86800.0,63.8988,63.8988,63.7435,63.8544,86800.0
2013-09-24 15:35:00,86.38,86.39,86.24,86.25,93400.0,63.847,63.8544,63.7435,63.7509,93400.0
2013-09-24 15:40:00,86.24,86.24,86.17,86.17,86400.0,63.7435,63.7435,63.6918,63.6918,86400.0
2013-09-24 15:45:00,86.17,86.18,86.0,86.01,141000.0,63.6918,63.6992,63.5662,63.5735,141000.0
2013-09-24 15:50:00,86.01,86.04,85.9,85.98,125000.0,63.5735,63.5957,63.4922,63.5514,125000.0
2013-09-24 15:55:00,85.97,86.06,85.88,86.03,156400.0,63.544,63.6105,63.4775,63.5883,156400.0
2013-09-25 09:30:00,86.05,86.31,86.0,86.0,53600.0,63.6031,63.7953,63.5662,63.5662,53600.0
2013-09-25 09:35:00,85.99,86.14,85.89,86.02,44000.0,63.5588,63.6696,63.4848,63.5809,44000.0
2013-09-25 09:40:00,86.07,86.39,86.07,86.24,33800.0,63.6179,63.8544,63.6179,63.7435,33800.0
2013-09-25 09:45:00,86.24,86.33,85.88,86.29,41000.0,63.7435,63.8101,63.4775,63.7805,41000.0
2013-09-25 09:50:00,86.23,86.27,86.04,86.2,25200.0,63.7362,63.7657,63.5957,63.714,25200.0
2013-09-25 09:55:00,86.24,86.36,86.06,86.27,33400.0,63.7435,63.8322,63.6105,63.7657,33400.0
2013-09-25 10:00:00,86.27,86.64,86.17,86.45,56400.0,63.7657,64.0392,63.6918,63.8988,56400.0
2013-09-25 10:05:00,86.42,86.42,86.2,86.21,37800.0,63.8766,63.8766,63.714,63.7214,37800.0
2013-09-25 10:10:00,86.19,86.23,86.01,86.11,29000.0,63.7066,63.7362,63.5735,63.6475,29000.0
2013-09-25 10:15:00,86.14,86.22,86.01,86.07,181200.0,63.6696,63.7288,63.5735,63.6179,181200.0
2013-09-25 10:20:00,86.07,86.15,85.96,86.08,51000.0,63.6179,63.677,63.5366,63.6253,51000.0
2013-09-25 10:25:00,86.11,86.32,86.07,86.19,14000.0,63.6475,63.8027,63.6179,63.7066,14000.0
2013-09-25 10:30:00,86.19,86.27,86.06,86.22,29800.0,63.7066,63.7657,63.6105,63.7288,29800.0
2013-09-25 10:35:00,86.21,86.26,85.91,85.91,34000.0,63.7214,63.7583,63.4996,63.4996,34000.0
2013-09-25 10:40:00,85.94,85.97,85.92,85.92,12200.0,63.5218,63.544,63.507,63.507,12200.0
2013-09-25 10:45:00,85.91,85.92,85.75,85.77,53400.0,63.4996,63.507,63.3814,63.3962,53400.0
2013-09-25 10:50:00,85.82,85.92,85.77,85.85,32200.0,63.4331,63.507,63.3962,63.4553,32200.0
2013-09-25 10:55:00,85.85,85.92,85.57,85.57,28600.0,63.4553,63.507,63.2483,63.2483,28600.0
2013-09-25 11:00:00,85.61,85.83,85.54,85.83,43200.0,63.2779,63.4405,63.2261,63.4405,43200.0
2013-09-25 11:05:00,85.84,85.98,85.77,85.95,23200.0,63.4479,63.5514,63.3962,63.5292,23200.0
2013-09-25 11:10:00,85.97,86.03,85.92,85.96,28800.0,63.544,63.5883,63.507,63.5366,28800.0
2013-09-25 11:15:00,85.99,86.2,85.99,86.2,47800.0,63.5588,63.714,63.5588,63.714,47800.0
2013-09-25 11:20:00,86.22,86.22,86.07,86.1,121400.0,63.7288,63.7288,63.6179,63.6401,121400.0
2013-09-25 11:25:00,86.11,86.19,86.08,86.13,57800.0,63.6475,63.7066,63.6253,63.6622,57800.0
2013-09-25 11:30:00,86.14,86.19,86.1,86.11,45200.0,63.6696,63.7066,63.6401,63.6475,45200.0
2013-09-25 11:35:00,86.14,86.14,86.02,86.04,34800.0,63.6696,63.6696,63.5809,63.5957,34800.0
2013-09-25 11:40:00,86.07,86.11,85.99,86.06,28600.0,63.6179,63.6475,63.5588,63.6105,28600.0
2013-09-25 11:45:00,86.06,86.07,85.92,86.0,25800.0,63.6105,63.6179,63.507,63.5662,25800.0
2013-09-25 11:50:00,85.98,86.01,85.95,85.98,19600.0,63.5514,63.5735,63.5292,63.5514,19600.0
2013-09-25 11:55:00,86.02,86.02,85.92,85.95,31400.0,63.5809,63.5809,63.507,63.5292,31400.0
2013-09-25 12:00:00,85.96,85.96,85.76,85.86,30800.0,63.5366,63.5366,63.3888,63.4627,30800.0
2013-09-25 12:05:00,85.86,85.89,85.76,85.76,35200.0,63.4627,63.4848,63.3888,63.3888,35200.0
2013-09-25 12:10:00,85.75,85.76,85.6,85.61,18000.0,63.3814,63.3888,63.2705,63.2779,18000.0
2013-09-25 12:15:00,85.62,85.69,85.56,85.59,42400.0,63.2853,63.337,63.2409,63.2631,42400.0
2013-09-25 12:20:00,85.58,85.6,85.36,85.45,84200.0,63.2557,63.2705,63.0931,63.1596,84200.0
2013-09-25 12:25:00,85.47,85.5,85.38,85.49,53800.0,63.1744,63.1966,63.1079,63.1892,53800.0
2013-09-25 12:30:00,85.47,85.54,85.43,85.51,36800.0,63.1744,63.2261,63.1448,63.204,36800.0
2013-09-25 12:35:00,85.5,85.51,85.45,85.49,25800.0,63.1966,63.204,63.1596,63.1892,25800.0
2013-09-25 12:40:00,85.47,85.48,85.38,85.42,23800.0,63.1744,63.1818,63.1079,63.1375,23800.0
2013-09-25 12:45:00,85.45,85.55,85.45,85.5,23800.0,63.1596,63.2335,63.1596,63.1966,23800.0
2013-09-25 12:50:00,85.5,85.56,85.49,85.5,28600.0,63.1966,63.2409,63.1892,63.1966,28600.0
2013-09-25 12:55:00,85.5,85.69,85.5,85.69,25000.0,63.1966,63.337,63.1966,63.337,25000.0
2013-09-25 13:00:00,85.7,85.81,85.69,85.71,26600.0,63.3444,63.4257,63.337,63.3518,26600.0
2013-09-25 13:05:00,85.72,85.76,85.67,85.75,25000.0,63.3592,63.3888,63.3222,63.3814,25000.0
2013-09-25 13:10:00,85.75,85.8,85.73,85.75,26200.0,63.3814,63.4183,63.3666,63.3814,26200.0
2013-09-25 13:15:00,85.77,85.78,85.67,85.67,19400.0,63.3962,63.4035,63.3222,63.3222,19400.0
2013-09-25 13:20:00,85.67,85.74,85.66,85.73,12000.0,63.3222,63.374,63.3148,63.3666,12000.0
2013-09-25 13:25:00,85.7,85.7,85.61,85.64,16800.0,63.3444,63.3444,63.2779,63.3001,16800.0
2013-09-25 13:30:00,85.64,85.81,85.5,85.81,76400.0,63.3001,63.4257,63.1966,63.4257,76400.0
2013-09-25 13:35:00,85.83,85.92,85.78,85.88,55800.0,63.4405,63.507,63.4035,63.4775,55800.0
2013-09-25 13:40:00,85.91,85.98,85.83,85.83,40400.0,63.4996,63.5514,63.4405,63.4405,40400.0
2013-09-25 13:45:00,85.86,85.88,85.83,85.85,17400.0,63.4627,63.4775,63.4405,63.4553,17400.0
2013-09-25 13:50:00,85.85,85.86,85.76,85.83,61400.0,63.4553,63.4627,63.3888,63.4405,61400.0
2013-09-25 13:55:00,85.83,85.96,85.82,85.9,40400.0,63.4405,63.5366,63.4331,63.4922,40400.0
2013-09-25 14:00:00,85.9,86.0,85.88,85.97,60800.0,63.4922,63.5662,63.4775,63.544,60800.0
2013-09-25 14:05:00,85.99,86.06,85.86,85.89,29800.0,63.5588,63.6105,63.4627,63.4848,29800.0
2013-09-25 14:10:00,85.92,86.06,85.92,86.04,25000.0,63.507,63.6105,63.507,63.5957,25000.0
2013-09-25 14:15:00,86.02,86.11,85.98,86.01,26600.0,63.5809,63.6475,63.5514,63.5735,26600.0
2013-09-25 14:20:00,86.01,86.04,85.93,85.97,24600.0,63.5735,63.5957,63.5144,63.544,24600.0
2013-09-25 14:25:00,85.97,86.12,85.94,86.06,19400.0,63.544,63.6549,63.5218,63.6105,19400.0
2013-09-25 14:30:00,86.04,86.04,85.91,85.95,22600.0,63.5957,63.5957,63.4996,63.5292,22600.0
2013-09-25 14:35:00,85.91,86.0,85.82,85.99,15000.0,63.4996,63.5662,63.4331,63.5588,15000.0
2013-09-25 14:40:00,86.01,86.06,85.97,86.02,14800.0,63.5735,63.6105,63.544,63.5809,14800.0
2013-09-25 14:45:00,86.02,86.13,86.02,86.13,28400.0,63.5809,63.6622,63.5809,63.6622,28400.0
2013-09-25 14:50:00,86.13,86.14,86.1,86.12,27600.0,63.6622,63.6696,63.6401,63.6549,27600.0
2013-09-25 14:55:00,86.13,86.19,86.08,86.13,40200.0,63.6622,63.7066,63.6253,63.6622,40200.0
2013-09-25 15:00:00,86.14,86.15,86.04,86.04,42200.0,63.6696,63.677,63.5957,63.5957,42200.0
2013-09-25 15:05:00,86.03,86.14,85.97,86.13,28000.0,63.5883,63.6696,63.544,63.6622,28000.0
2013-09-25 15:10:00,86.11,86.31,86.1,86.17,35400.0,63.6475,63.7953,63.6401,63.6918,35400.0
2013-09-25 15:15:00,86.15,86.16,86.05,86.08,18800.0,63.677,63.6844,63.6031,63.6253,18800.0
2013-09-25 15:20:00,86.09,86.09,85.99,86.0,19800.0,63.6327,63.6327,63.5588,63.5662,19800.0
2013-09-25 15:25:00,86.0,86.01,85.91,86.0,49000.0,63.5662,63.5735,63.4996,63.5662,49000.0
2013-09-25 15:30:00,86.01,86.07,85.96,86.07,43400.0,63.5735,63.6179,63.5366,63.6179,43400.0
2013-09-25 15:35:00,86.08,86.11,86.02,86.03,49000.0,63.6253,63.6475,63.5809,63.5883,49000.0
2013-09-25 15:40:00,86.06,86.06,85.86,85.96,39400.0,63.6105,63.6105,63.4627,63.5366,39400.0
2013-09-25 15:45:00,85.95,85.95,85.78,85.78,41600.0,63.5292,63.5292,63.4035,63.4035,41600.0
2013-09-25 15:50:00,85.78,85.8,85.69,85.79,58800.0,63.4035,63.4183,63.337,63.4109,58800.0
2013-09-25 15:55:00,85.79,85.79,85.65,85.72,106800.0,63.4109,63.4109,63.3075,63.3592,106800.0
2013-09-26 09:30:00,85.86,86.0,85.72,85.9,63000.0,63.4627,63.5662,63.3592,63.4922,63000.0
2013-09-26 09:35:00,85.91,85.93,85.58,85.59,20600.0,63.4996,63.5144,63.2557,63.2631,20600.0
2013-09-26 09:40:00,85.66,85.72,85.49,85.67,24000.0,63.3148,63.3592,63.1892,63.3222,24000.0
2013-09-26 09:45:00,85.67,85.7,85.52,85.64,12800.0,63.3222,63.3444,63.2114,63.3001,12800.0
2013-09-26 09:50:00,85.63,85.63,85.47,85.52,21400.0,63.2927,63.2927,63.1744,63.2114,21400.0
2013-09-26 09:55:00,85.5,85.51,85.4,85.4,6600.0,63.1966,63.204,63.1227,63.1227,6600.0
2013-09-26 10:00:00,85.47,85.73,85.45,85.7,24400.0,63.1744,63.3666,63.1596,63.3444,24400.0
2013-09-26 10:05:00,85.75,85.83,85.67,85.72,17400.0,63.3814,63.4405,63.3222,63.3592,17400.0
2013-09-26 10:10:00,85.75,85.82,85.58,85.58,10800.0,63.3814,63.4331,63.2557,63.2557,10800.0
2013-09-26 10:15:00,85.55,85.69,85.55,85.63,22200.0,63.2335,63.337,63.2335,63.2927,22200.0
2013-09-26 10:20:00,85.64,85.64,85.36,85.44,19000.0,63.3001,63.3001,63.0931,63.1522,19000.0
2013-09-26 10:25:00,85.47,85.49,85.26,85.26,34600.0,63.1744,63.1892,63.0192,63.0192,34600.0
2013-09-26 10:30:00,85.26,85.28,85.16,85.2,34000.0,63.0192,63.034,62.9453,62.9748,34000.0
2013-09-26 10:35:00,85.19,85.27,85.14,85.24,21800.0,62.9674,63.0266,62.9305,63.0044,21800.0
2013-09-26 10:40:00,85.26,85.26,85.1,85.1,28200.0,63.0192,63.0192,62.9009,62.9009,28200.0
2013-09-26 10:45:00,85.08,85.1,84.92,85.07,22000.0,62.8861,62.9009,62.7679,62.8788,22000.0
2013-09-26 10:50:00,85.03,85.08,84.98,85.04,22200.0,62.8492,62.8861,62.8122,62.8566,22200.0
2013-09-26 10:55:00,85.06,85.14,84.95,85.07,70600.0,62.8714,62.9305,62.7901,62.8788,70600.0
2013-09-26 11:00:00,85.08,85.1,84.92,84.98,57000.0,62.8861,62.9009,62.7679,62.8122,57000.0
2013-09-26 11:05:00,84.98,85.16,84.91,85.15,40400.0,62.8122,62.9453,62.7605,62.9379,40400.0
2013-09-26 11:10:00,85.11,85.18,85.01,85.06,27200.0,62.9083,62.9601,62.8344,62.8714,27200.0
2013-09-26 11:15:00,85.06,85.11,85.03,85.07,27000.0,62.8714,62.9083,62.8492,62.8788,27000.0
2013-09-26 11:20:00,85.08,85.21,85.04,85.21,27000.0,62.8861,62.9822,62.8566,62.9822,27000.0
2013-09-26 11:25:00,85.23,85.48,85.23,85.42,26400.0,62.997,63.1818,62.997,63.1375,26400.0
2013-09-26 11:30:00,85.44,85.54,85.41,85.53,15600.0,63.1522,63.2261,63.1301,63.2188,15600.0
2013-09-26 11:35:00,85.5,85.61,85.5,85.55,15000.0,63.1966,63.2779,63.1966,63.2335,15000.0
2013-09-26 11:40:00,85.52,85.7,85.5,85.7,17800.0,63.2114,63.3444,63.1966,63.3444,17800.0
2013-09-26 11:45:00,85.7,85.75,85.66,85.69,12600.0,63.3444,63.3814,63.3148,63.337,12600.0
2013-09-26 11:50:00,85.67,85.67,85.55,85.58,19600.0,63.3222,63.3222,63.2335,63.2557,19600.0
2013-09-26 11:55:00,85.6,85.74,85.6,85.69,12200.0,63.2705,63.374,63.2705,63.337,12200.0
2013-09-26 12:00:00,85.71,85.73,85.64,85.66,11600.0,63.3518,63.3666,63.3001,63.3148,11600.0
2013-09-26 12:05:00,85.68,85.73,85.67,85.7,11600.0,63.3296,63.3666,63.3222,63.3444,11600.0
2013-09-26 12:10:00,85.67,85.7,85.6,85.6,11200.0,63.3222,63.3444,63.2705,63.2705,11200.0
2013-09-26 12:15:00,85.64,85.65,85.6,85.61,13000.0,63.3001,63.3075,63.2705,63.2779,13000.0
2013-09-26 12:20:00,85.6,85.6,85.56,85.58,10400.0,63.2705,63.2705,63.2409,63.2557,10400.0
2013-09-26 12:25:00,85.6,85.72,85.6,85.7,20200.0,63.2705,63.3592,63.2705,63.3444,20200.0
2013-09-26 12:30:00,85.7,85.91,85.7,85.86,18800.0,63.3444,63.4996,63.3444,63.4627,18800.0
2013-09-26 12:35:00,85.86,85.93,85.72,85.74,22600.0,63.4627,63.5144,63.3592,63.374,22600.0
2013-09-26 12:40:00,85.72,85.74,85.65,85.69,9400.0,63.3592,63.374,63.3075,63.337,9400.0
2013-09-26 12:45:00,85.69,85.78,85.66,85.67,20000.0,63.337,63.4035,63.3148,63.3222,20000.0
2013-09-26 12:50:00,85.65,85.65,85.5,85.5,4600.0,63.3075,63.3075,63.1966,63.1966,4600.0
2013-09-26 12:55:00,85.5,85.53,85.47,85.53,14200.0,63.1966,63.2188,63.1744,63.2188,14200.0
2013-09-26 13:00:00,85.55,85.64,85.53,85.61,11600.0,63.2335,63.3001,63.2188,63.2779,11600.0
2013-09-26 13:05:00,85.63,85.69,85.61,85.64,8800.0,63.2927,63.337,63.2779,63.3001,8800.0
2013-09-26 13:10:00,85.6,85.61,85.55,85.61,12600.0,63.2705,63.2779,63.2335,63.2779,12600.0
2013-09-26 13:15:00,85.61,85.61,85.58,85.58,9400.0,63.2779,63.2779,63.2557,63.2557,9400.0
2013-09-26 13:20:00,85.6,85.6,85.54,85.55,3600.0,63.2705,63.2705,63.2261,63.2335,3600.0
2013-09-26 13:25:00,85.54,85.67,85.52,85.67,14400.0,63.2261,63.3222,63.2114,63.3222,14400.0
2013-09-26 13:30:00,85.7,85.76,85.67,85.68,14600.0,63.3444,63.3888,63.3222,63.3296,14600.0
2013-09-26 13:35:00,85.65,85.65,85.54,85.56,15000.0,63.3075,63.3075,63.2261,63.2409,15000.0
2013-09-26 13:40:00,85.57,85.64,85.57,85.58,13400.0,63.2483,63.3001,63.2483,63.2557,13400.0
2013-09-26 13:45:00,85.57,85.57,85.48,85.55,18000.0,63.2483,63.2483,63.1818,63.2335,18000.0
2013-09-26 13:50:00,85.55,85.59,85.52,85.58,11800.0,63.2335,63.2631,63.2114,63.2557,11800.0
2013-09-26 13:55:00,85.59,85.72,85.59,85.72,10000.0,63.2631,63.3592,63.2631,63.3592,10000.0
2013-09-26 14:00:00,85.69,85.74,85.51,85.53,24800.0,63.337,63.374,63.204,63.2188,24800.0
2013-09-26 14:05:00,85.56,85.8,85.45,85.8,47600.0,63.2409,63.4183,63.1596,63.4183,47600.0
2013-09-26 14:10:00,85.78,85.81,85.54,85.61,27800.0,63.4035,63.4257,63.2261,63.2779,27800.0
2013-09-26 14:15:00,85.61,85.69,85.58,85.67,14400.0,63.2779,63.337,63.2557,63.3222,14400.0
2013-09-26 14:20:00,85.69,85.71,85.53,85.54,18200.0,63.337,63.3518,63.2188,63.2261,18200.0
2013-09-26 14:25:00,85.54,85.54,85.46,85.47,22600.0,63.2261,63.2261,63.167,63.1744,22600.0
2013-09-26 14:30:00,85.5,85.58,85.44,85.55,27200.0,63.1966,63.2557,63.1522,63.2335,27200.0
2013-09-26 14:35:00,85.54,85.54,85.48,85.53,18200.0,63.2261,63.2261,63.1818,63.2188,18200.0
2013-09-26 14:40:00,85.53,85.58,85.41,85.53,37400.0,63.2188,63.2557,63.1301,63.2188,37400.0
2013-09-26 14:45:00,85.56,85.58,85.42,85.47,37000.0,63.2409,63.2557,63.1375,63.1744,37000.0
2013-09-26 14:50:00,85.47,85.5,85.39,85.42,30600.0,63.1744,63.1966,63.1153,63.1375,30600.0
2013-09-26 14:55:00,85.46,85.63,85.45,85.58,12000.0,63.167,63.2927,63.1596,63.2557,12000.0
2013-09-26 15:00:00,85.56,85.61,85.55,85.55,11800.0,63.2409,63.2779,63.2335,63.2335,11800.0
2013-09-26 15:05:00,85.58,85.74,85.56,85.71,13800.0,63.2557,63.374,63.2409,63.3518,13800.0
2013-09-26 15:10:00,85.71,85.73,85.56,85.63,24000.0,63.3518,63.3666,63.2409,63.2927,24000.0
2013-09-26 15:15:00,85.63,85.64,85.58,85.61,15000.0,63.2927,63.3001,63.2557,63.2779,15000.0
2013-09-26 15:20:00,85.62,85.7,85.6,85.7,20200.0,63.2853,63.3444,63.2705,63.3444,20200.0
2013-09-26 15:25:00,85.7,85.82,85.7,85.8,30800.0,63.3444,63.4331,63.3444,63.4183,30800.0
2013-09-26 15:30:00,85.79,85.9,85.78,85.84,30400.0,63.4109,63.4922,63.4035,63.4479,30400.0
2013-09-26 15:35:00,85.83,85.89,85.81,85.85,27800.0,63.4405,63.4848,63.4257,63.4553,27800.0
2013-09-26 15:40:00,85.86,85.98,85.85,85.96,53200.0,63.4627,63.5514,63.4553,63.5366,53200.0
2013-09-26 15:45:00,85.94,85.97,85.9,85.9,26800.0,63.5218,63.544,63.4922,63.4922,26800.0
2013-09-26 15:50:00,85.91,85.92,85.87,85.9,45400.0,63.4996,63.507,63.4701,63.4922,45400.0
2013-09-26 15:55:00,85.89,86.08,85.89,86.08,90400.0,63.4848,63.6253,63.4848,63.6253,90400.0
2013-09-27 09:30:00,85.61,85.83,85.57,85.69,21600.0,63.2779,63.4405,63.2483,63.337,21600.0
2013-09-27 09:35:00,85.6,85.8,85.54,85.62,6400.0,63.2705,63.4183,63.2261,63.2853,6400.0
2013-09-27 09:40:00,85.56,85.66,85.39,85.53,21800.0,63.2409,63.3148,63.1153,63.2188,21800.0
2013-09-27 09:45:00,85.47,85.5,85.28,85.33,34400.0,63.1744,63.1966,63.034,63.0709,34400.0
2013-09-27 09:50:00,85.27,85.36,85.19,85.19,16200.0,63.0266,63.0931,62.9674,62.9674,16200.0
2013-09-27 09:55:00,85.18,85.33,85.06,85.11,16800.0,62.9601,63.0709,62.8714,62.9083,16800.0
2013-09-27 10:00:00,85.12,85.12,84.9,85.01,25200.0,62.9157,62.9157,62.7531,62.8344,25200.0
2013-09-27 10:05:00,84.98,85.19,84.98,85.04,19200.0,62.8122,62.9674,62.8122,62.8566,19200.0
2013-09-27 10:10:00,85.03,85.16,85.02,85.11,72400.0,62.8492,62.9453,62.8418,62.9083,72400.0
2013-09-27 10:15:00,85.15,85.19,85.1,85.18,21600.0,62.9379,62.9674,62.9009,62.9601,21600.0
2013-09-27 10:20:00,85.13,85.33,85.05,85.24,40600.0,62.9231,63.0709,62.864,63.0044,40600.0
2013-09-27 10:25:00,85.27,85.36,85.17,85.34,16200.0,63.0266,63.0931,62.9527,63.0783,16200.0
2013-09-27 10:30:00,85.36,85.47,85.33,85.46,14600.0,63.0931,63.1744,63.0709,63.167,14600.0
2013-09-27 10:35:00,85.47,85.6,85.47,85.59,11800.0,63.1744,63.2705,63.1744,63.2631,11800.0
2013-09-27 10:40:00,85.55,85.6,85.42,85.42,19400.0,63.2335,63.2705,63.1375,63.1375,19400.0
2013-09-27 10:45:00,85.47,85.49,85.37,85.37,12000.0,63.1744,63.1892,63.1005,63.1005,12000.0
2013-09-27 10:50:00,85.38,85.47,85.32,85.42,17200.0,63.1079,63.1744,63.0635,63.1375,17200.0
2013-09-27 10:55:00,85.43,85.44,85.35,85.43,28800.0,63.1448,63.1522,63.0857,63.1448,28800.0
2013-09-27 11:00:00,85.44,85.48,85.35,85.39,21200.0,63.1522,63.1818,63.0857,63.1153,21200.0
2013-09-27 11:05:00,85.38,85.39,85.33,85.38,20200.0,63.1079,63.1153,63.0709,63.1079,20200.0
2013-09-27 11:10:00,85.36,85.36,85.25,85.27,17600.0,63.0931,63.0931,63.0118,63.0266,17600.0
2013-09-27 11:15:00,85.3,85.35,85.21,85.28,11200.0,63.0488,63.0857,62.9822,63.034,11200.0
2013-09-27 11:20:00,85.25,85.39,85.23,85.39,6200.0,63.0118,63.1153,62.997,63.1153,6200.0
2013-09-27 11:25:00,85.38,85.4,85.34,85.38,14200.0,63.1079,63.1227,63.0783,63.1079,14200.0
2013-09-27 11:30:00,85.38,85.45,85.38,85.45,3000.0,63.1079,63.1596,63.1079,63.1596,3000.0
2013-09-27 11:35:00,85.48,85.55,85.46,85.48,12600.0,63.1818,63.2335,63.167,63.1818,12600.0
2013-09-27 11:40:00,85.48,85.5,85.42,85.42,5200.0,63.1818,63.1966,63.1375,63.1375,5200.0
2013-09-27 11:45:00,85.41,85.53,85.41,85.52,7200.0,63.1301,63.2188,63.1301,63.2114,7200.0
2013-09-27 11:50:00,85.52,85.53,85.49,85.51,9000.0,63.2114,63.2188,63.1892,63.204,9000.0
2013-09-27 11:55:00,85.52,85.55,85.49,85.49,9000.0,63.2114,63.2335,63.1892,63.1892,9000.0
2013-09-27 12:00:00,85.48,85.55,85.46,85.54,7400.0,63.1818,63.2335,63.167,63.2261,7400.0
2013-09-27 12:05:00,85.61,85.65,85.54,85.55,11600.0,63.2779,63.3075,63.2261,63.2335,11600.0
2013-09-27 12:10:00,85.52,85.53,85.28,85.28,20000.0,63.2114,63.2188,63.034,63.034,20000.0
2013-09-27 12:15:00,85.3,85.45,85.27,85.4,25200.0,63.0488,63.1596,63.0266,63.1227,25200.0
2013-09-27 12:20:00,85.39,85.57,85.36,85.57,31400.0,63.1153,63.2483,63.0931,63.2483,31400.0
2013-09-27 12:25:00,85.55,85.61,85.55,85.58,15200.0,63.2335,63.2779,63.2335,63.2557,15200.0
2013-09-27 12:30:00,85.59,85.67,85.55,85.67,19400.0,63.2631,63.3222,63.2335,63.3222,19400.0
2013-09-27 12:35:00,85.64,85.69,85.61,85.61,16000.0,63.3001,63.337,63.2779,63.2779,16000.0
2013-09-27 12:40:00,85.63,85.64,85.58,85.61,12000.0,63.2927,63.3001,63.2557,63.2779,12000.0
2013-09-27 12:45:00,85.61,85.61,85.52,85.52,29000.0,63.2779,63.2779,63.2114,63.2114,29000.0
2013-09-27 12:50:00,85.52,85.54,85.5,85.52,19400.0,63.2114,63.2261,63.1966,63.2114,19400.0
2013-09-27 12:55:00,85.55,85.62,85.52,85.58,15600.0,63.2335,63.2853,63.2114,63.2557,15600.0
2013-09-27 13:00:00,85.61,85.71,85.61,85.71,6600.0,63.2779,63.3518,63.2779,63.3518,6600.0
2013-09-27 13:05:00,85.67,85.7,85.65,85.66,3800.0,63.3222,63.3444,63.3075,63.3148,3800.0
2013-09-27 13:10:00,85.68,85.72,85.65,85.72,8200.0,63.3296,63.3592,63.3075,63.3592,8200.0
2013-09-27 13:15:00,85.69,85.71,85.63,85.63,11200.0,63.337,63.3518,63.2927,63.2927,11200.0
2013-09-27 13:20:00,85.61,85.66,85.54,85.56,6200.0,63.2779,63.3148,63.2261,63.2409,6200.0
2013-09-27 13:25:00,85.58,85.69,85.58,85.61,24400.0,63.2557,63.337,63.2557,63.2779,24400.0
2013-09-27 13:30:00,85.57,85.68,85.54,85.66,22600.0,63.2483,63.3296,63.2261,63.3148,22600.0
2013-09-27 13:35:00,85.66,85.7,85.66,85.67,6400.0,63.3148,63.3444,63.3148,63.3222,6400.0
2013-09-27 13:40:00,85.67,85.67,85.61,85.61,4600.0,63.3222,63.3222,63.2779,63.2779,4600.0
2013-09-27 13:45:00,85.64,85.66,85.61,85.64,7600.0,63.3001,63.3148,63.2779,63.3001,7600.0
2013-09-27 13:50:00,85.66,85.67,85.62,85.62,7200.0,63.3148,63.3222,63.2853,63.2853,7200.0
2013-09-27 13:55:00,85.64,85.64,85.57,85.61,8200.0,63.3001,63.3001,63.2483,63.2779,8200.0
2013-09-27 14:00:00,85.61,85.64,85.5,85.51,11600.0,63.2779,63.3001,63.1966,63.204,11600.0
2013-09-27 14:05:00,85.54,85.56,85.36,85.36,10000.0,63.2261,63.2409,63.0931,63.0931,10000.0
2013-09-27 14:10:00,85.4,85.42,85.35,85.36,18200.0,63.1227,63.1375,63.0857,63.0931,18200.0
2013-09-27 14:15:00,85.39,85.39,85.34,85.34,5800.0,63.1153,63.1153,63.0783,63.0783,5800.0
2013-09-27 14:20:00,85.33,85.37,85.33,85.36,6000.0,63.0709,63.1005,63.0709,63.0931,6000.0
2013-09-27 14:25:00,85.36,85.49,85.36,85.44,8400.0,63.0931,63.1892,63.0931,63.1522,8400.0
2013-09-27 14:30:00,85.42,85.42,85.39,85.4,9400.0,63.1375,63.1375,63.1153,63.1227,9400.0
2013-09-27 14:35:00,85.4,85.4,85.35,85.38,2800.0,63.1227,63.1227,63.0857,63.1079,2800.0
2013-09-27 14:40:00,85.36,85.44,85.36,85.41,10400.0,63.0931,63.1522,63.0931,63.1301,10400.0
2013-09-27 14:45:00,85.42,85.49,85.42,85.47,2400.0,63.1375,63.1892,63.1375,63.1744,2400.0
2013-09-27 14:50:00,85.47,85.55,85.45,85.54,27200.0,63.1744,63.2335,63.1596,63.2261,27200.0
2013-09-27 14:55:00,85.52,85.61,85.36,85.36,70800.0,63.2114,63.2779,63.0931,63.0931,70800.0
2013-09-27 15:00:00,85.35,85.42,85.32,85.38,12200.0,63.0857,63.1375,63.0635,63.1079,12200.0
2013-09-27 15:05:00,85.35,85.37,85.26,85.3,26600.0,63.0857,63.1005,63.0192,63.0488,26600.0
2013-09-27 15:10:00,85.31,85.36,85.27,85.3,14000.0,63.0561,63.0931,63.0266,63.0488,14000.0
2013-09-27 15:15:00,85.3,85.33,85.25,85.28,12000.0,63.0488,63.0709,63.0118,63.034,12000.0
2013-09-27 15:20:00,85.27,85.27,85.15,85.16,12400.0,63.0266,63.0266,62.9379,62.9453,12400.0
2013-09-27 15:25:00,85.16,85.22,85.16,85.21,26400.0,62.9453,62.9896,62.9453,62.9822,26400.0
2013-09-27 15:30:00,85.2,85.28,85.19,85.27,23400.0,62.9748,63.034,62.9674,63.0266,23400.0
2013-09-27 15:35:00,85.27,85.28,85.19,85.24,53600.0,63.0266,63.034,62.9674,63.0044,53600.0
2013-09-27 15:40:00,85.25,85.26,85.2,85.25,57200.0,63.0118,63.0192,62.9748,63.0118,57200.0
2013-09-27 15:45:00,85.25,85.27,85.16,85.23,40600.0,63.0118,63.0266,62.9453,62.997,40600.0
2013-09-27 15:50:00,85.23,85.45,85.23,85.39,54200.0,62.997,63.1596,62.997,63.1153,54200.0
2013-09-27 15:55:00,85.38,85.47,85.36,85.36,88200.0,63.1079,63.1744,63.0931,63.0931,88200.0
2013-09-30 09:30:00,83.78,84.0,83.63,83.74,127200.0,61.9253,62.0879,61.8144,61.8957,127200.0
2013-09-30 09:35:00,83.68,84.18,83.56,83.93,54800.0,61.8513,62.2209,61.7626,62.0361,54800.0
2013-09-30 09:40:00,84.0,84.37,83.83,84.01,22600.0,62.0879,62.3614,61.9622,62.0953,22600.0
2013-09-30 09:45:00,83.98,84.36,83.98,84.25,15600.0,62.0731,62.354,62.0731,62.2727,15600.0
2013-09-30 09:50:00,84.33,84.44,84.22,84.36,34800.0,62.3318,62.4131,62.2505,62.354,34800.0
2013-09-30 09:55:00,84.33,84.36,84.17,84.29,32800.0,62.3318,62.354,62.2135,62.3022,32800.0
2013-09-30 10:00:00,84.32,84.32,84.07,84.11,18400.0,62.3244,62.3244,62.1396,62.1692,18400.0
2013-09-30 10:05:00,84.1,84.25,84.06,84.07,32400.0,62.1618,62.2727,62.1322,62.1396,32400.0
2013-09-30 10:10:00,84.1,84.26,84.07,84.26,17400.0,62.1618,62.28,62.1396,62.28,17400.0
2013-09-30 10:15:00,84.23,84.41,84.18,84.35,20800.0,62.2579,62.3909,62.2209,62.3466,20800.0
2013-09-30 10:20:00,84.39,84.49,84.32,84.38,21800.0,62.3761,62.4501,62.3244,62.3687,21800.0
2013-09-30 10:25:00,84.42,84.65,84.42,84.54,14400.0,62.3983,62.5683,62.3983,62.487,14400.0
2013-09-30 10:30:00,84.48,84.64,84.48,84.58,20200.0,62.4427,62.5609,62.4427,62.5166,20200.0
2013-09-30 10:35:00,84.61,84.66,84.5,84.52,26800.0,62.5387,62.5757,62.4574,62.4722,26800.0
2013-09-30 10:40:00,84.56,84.81,84.5,84.81,21000.0,62.5018,62.6866,62.4574,62.6866,21000.0
2013-09-30 10:45:00,84.81,84.89,84.72,84.73,20600.0,62.6866,62.7457,62.6201,62.6274,20600.0
2013-09-30 10:50:00,84.76,84.77,84.61,84.66,17600.0,62.6496,62.657,62.5387,62.5757,17600.0
2013-09-30 10:55:00,84.72,84.76,84.63,84.71,21200.0,62.6201,62.6496,62.5535,62.6127,21200.0
2013-09-30 11:00:00,84.66,84.77,84.65,84.69,25200.0,62.5757,62.657,62.5683,62.5979,25200.0
2013-09-30 11:05:00,84.67,84.76,84.66,84.67,24400.0,62.5831,62.6496,62.5757,62.5831,24400.0
2013-09-30 11:10:00,84.66,84.76,84.64,84.64,16400.0,62.5757,62.6496,62.5609,62.5609,16400.0
2013-09-30 11:15:00,84.66,84.66,84.58,84.58,8200.0,62.5757,62.5757,62.5166,62.5166,8200.0
2013-09-30 11:20:00,84.61,84.64,84.58,84.63,18200.0,62.5387,62.5609,62.5166,62.5535,18200.0
2013-09-30 11:25:00,84.59,84.78,84.59,84.66,37800.0,62.524,62.6644,62.524,62.5757,37800.0
2013-09-30 11:30:00,84.76,84.8,84.7,84.75,12400.0,62.6496,62.6792,62.6053,62.6422,12400.0
2013-09-30 11:35:00,84.72,84.81,84.71,84.73,9000.0,62.6201,62.6866,62.6127,62.6274,9000.0
2013-09-30 11:40:00,84.71,84.74,84.67,84.69,21800.0,62.6127,62.6348,62.5831,62.5979,21800.0
2013-09-30 11:45:00,84.7,84.8,84.7,84.79,13200.0,62.6053,62.6792,62.6053,62.6718,13200.0
2013-09-30 11:50:00,84.79,84.8,84.68,84.69,25400.0,62.6718,62.6792,62.5905,62.5979,25400.0
2013-09-30 11:55:00,84.7,84.84,84.68,84.82,12800.0,62.6053,62.7087,62.5905,62.694,12800.0
2013-09-30 12:00:00,84.85,84.85,84.63,84.63,40600.0,62.7161,62.7161,62.5535,62.5535,40600.0
2013-09-30 12:05:00,84.64,84.72,84.61,84.61,10400.0,62.5609,62.6201,62.5387,62.5387,10400.0
2013-09-30 12:10:00,84.61,84.66,84.57,84.64,7600.0,62.5387,62.5757,62.5092,62.5609,7600.0
2013-09-30 12:15:00,84.65,84.66,84.55,84.55,8200.0,62.5683,62.5757,62.4944,62.4944,8200.0
2013-09-30 12:20:00,84.55,84.61,84.54,84.58,7000.0,62.4944,62.5387,62.487,62.5166,7000.0
2013-09-30 12:25:00,84.58,84.58,84.52,84.53,8800.0,62.5166,62.5166,62.4722,62.4796,8800.0
2013-09-30 12:30:00,84.56,84.58,84.53,84.57,15000.0,62.5018,62.5166,62.4796,62.5092,15000.0
2013-09-30 12:35:00,84.55,84.61,84.55,84.6,6800.0,62.4944,62.5387,62.4944,62.5314,6800.0
2013-09-30 12:40:00,84.56,84.64,84.53,84.63,17200.0,62.5018,62.5609,62.4796,62.5535,17200.0
2013-09-30 12:45:00,84.61,84.67,84.6,84.63,7800.0,62.5387,62.5831,62.5314,62.5535,7800.0
2013-09-30 12:50:00,84.62,84.64,84.6,84.61,10400.0,62.5461,62.5609,62.5314,62.5387,10400.0
2013-09-30 12:55:00,84.61,84.63,84.52,84.52,15200.0,62.5387,62.5535,62.4722,62.4722,15200.0
2013-09-30 13:00:00,84.52,84.6,84.52,84.58,16200.0,62.4722,62.5314,62.4722,62.5166,16200.0
2013-09-30 13:05:00,84.56,84.64,84.56,84.61,8600.0,62.5018,62.5609,62.5018,62.5387,8600.0
2013-09-30 13:10:00,84.61,84.63,84.57,84.58,10400.0,62.5387,62.5535,62.5092,62.5166,10400.0
2013-09-30 13:15:00,84.6,84.98,84.58,84.98,15200.0,62.5314,62.8122,62.5166,62.8122,15200.0
2013-09-30 13:20:00,84.98,85.0,84.91,84.92,58400.0,62.8122,62.827,62.7605,62.7679,58400.0
2013-09-30 13:25:00,84.92,84.98,84.88,84.92,11600.0,62.7679,62.8122,62.7383,62.7679,11600.0
2013-09-30 13:30:00,84.91,84.99,84.9,84.99,5400.0,62.7605,62.8196,62.7531,62.8196,5400.0
2013-09-30 13:35:00,84.96,85.13,84.96,85.05,22400.0,62.7974,62.9231,62.7974,62.864,22400.0
2013-09-30 13:40:00,85.07,85.11,85.01,85.01,12400.0,62.8788,62.9083,62.8344,62.8344,12400.0
2013-09-30 13:45:00,85.01,85.17,85.01,85.06,10400.0,62.8344,62.9527,62.8344,62.8714,10400.0
2013-09-30 13:50:00,85.07,85.12,85.03,85.03,11000.0,62.8788,62.9157,62.8492,62.8492,11000.0
2013-09-30 13:55:00,85.06,85.06,84.77,84.79,20400.0,62.8714,62.8714,62.657,62.6718,20400.0
2013-09-30 14:00:00,84.82,84.85,84.67,84.71,21000.0,62.694,62.7161,62.5831,62.6127,21000.0
2013-09-30 14:05:00,84.71,84.88,84.71,84.88,38400.0,62.6127,62.7383,62.6127,62.7383,38400.0
2013-09-30 14:10:00,84.91,84.92,84.79,84.85,47200.0,62.7605,62.7679,62.6718,62.7161,47200.0
2013-09-30 14:15:00,84.86,84.87,84.78,84.79,26000.0,62.7235,62.7309,62.6644,62.6718,26000.0
2013-09-30 14:20:00,84.76,84.84,84.76,84.83,13800.0,62.6496,62.7087,62.6496,62.7014,13800.0
2013-09-30 14:25:00,84.86,84.96,84.83,84.83,17400.0,62.7235,62.7974,62.7014,62.7014,17400.0
2013-09-30 14:30:00,84.84,85.01,84.84,84.97,19400.0,62.7087,62.8344,62.7087,62.8048,19400.0
2013-09-30 14:35:00,84.98,85.1,84.98,85.05,9200.0,62.8122,62.9009,62.8122,62.864,9200.0
2013-09-30 14:40:00,85.05,85.05,84.94,84.95,10800.0,62.864,62.864,62.7827,62.7901,10800.0
2013-09-30 14:45:00,84.97,84.99,84.94,84.96,10400.0,62.8048,62.8196,62.7827,62.7974,10400.0
2013-09-30 14:50:00,84.96,84.99,84.88,84.88,9600.0,62.7974,62.8196,62.7383,62.7383,9600.0
2013-09-30 14:55:00,84.88,84.88,84.81,84.83,10600.0,62.7383,62.7383,62.6866,62.7014,10600.0
2013-09-30 15:00:00,84.8,84.82,84.64,84.64,27200.0,62.6792,62.694,62.5609,62.5609,27200.0
2013-09-30 15:05:00,84.67,84.78,84.67,84.75,26000.0,62.5831,62.6644,62.5831,62.6422,26000.0
2013-09-30 15:10:00,84.77,84.77,84.64,84.66,29000.0,62.657,62.657,62.5609,62.5757,29000.0
2013-09-30 15:15:00,84.65,84.71,84.61,84.71,24400.0,62.5683,62.6127,62.5387,62.6127,24400.0
2013-09-30 15:20:00,84.71,84.83,84.69,84.75,27800.0,62.6127,62.7014,62.5979,62.6422,27800.0
2013-09-30 15:25:00,84.77,84.77,84.67,84.69,33000.0,62.657,62.657,62.5831,62.5979,33000.0
2013-09-30 15:30:00,84.73,84.73,84.58,84.61,31000.0,62.6274,62.6274,62.5166,62.5387,31000.0
2013-09-30 15:35:00,84.61,84.75,84.55,84.58,37800.0,62.5387,62.6422,62.4944,62.5166,37800.0
2013-09-30 15:40:00,84.56,84.57,84.5,84.55,39000.0,62.5018,62.5092,62.4574,62.4944,39000.0
2013-09-30 15:45:00,84.53,84.74,84.53,84.54,82200.0,62.4796,62.6348,62.4796,62.487,82200.0
2013-09-30 15:50:00,84.54,84.71,84.53,84.63,63000.0,62.487,62.6127,62.4796,62.5535,63000.0
2013-09-30 15:55:00,84.61,84.71,84.52,84.65,210200.0,62.5387,62.6127,62.4722,62.5683,210200.0
2013-10-01 09:30:00,84.0,85.11,84.0,85.04,102800.0,62.0879,62.9083,62.0879,62.8566,102800.0
2013-10-01 09:35:00,85.0,85.47,84.96,85.23,52200.0,62.827,63.1744,62.7974,62.997,52200.0
2013-10-01 09:40:00,85.27,85.47,85.25,85.33,40400.0,63.0266,63.1744,63.0118,63.0709,40400.0
2013-10-01 09:45:00,85.33,85.42,85.3,85.37,72200.0,63.0709,63.1375,63.0488,63.1005,72200.0
2013-10-01 09:50:00,85.36,85.45,85.34,85.41,46200.0,63.0931,63.1596,63.0783,63.1301,46200.0
2013-10-01 09:55:00,85.39,85.39,85.2,85.35,23000.0,63.1153,63.1153,62.9748,63.0857,23000.0
2013-10-01 10:00:00,85.33,85.57,85.3,85.57,43200.0,63.0709,63.2483,63.0488,63.2483,43200.0
2013-10-01 10:05:00,85.58,85.64,85.46,85.46,49000.0,63.2557,63.3001,63.167,63.167,49000.0
2013-10-01 10:10:00,85.49,85.59,85.22,85.23,29600.0,63.1892,63.2631,62.9896,62.997,29600.0
2013-10-01 10:15:00,85.23,85.48,85.23,85.48,14000.0,62.997,63.1818,62.997,63.1818,14000.0
2013-10-01 10:20:00,85.5,85.54,85.46,85.5,42400.0,63.1966,63.2261,63.167,63.1966,42400.0
2013-10-01 10:25:00,85.53,85.53,85.41,85.49,21000.0,63.2188,63.2188,63.1301,63.1892,21000.0
2013-10-01 10:30:00,85.5,85.66,85.47,85.63,26400.0,63.1966,63.3148,63.1744,63.2927,26400.0
2013-10-01 10:35:00,85.64,85.66,85.5,85.64,45600.0,63.3001,63.3148,63.1966,63.3001,45600.0
2013-10-01 10:40:00,85.63,85.67,85.52,85.57,52800.0,63.2927,63.3222,63.2114,63.2483,52800.0
2013-10-01 10:45:00,85.55,85.57,85.5,85.52,52600.0,63.2335,63.2483,63.1966,63.2114,52600.0
2013-10-01 10:50:00,85.5,85.81,85.5,85.8,81600.0,63.1966,63.4257,63.1966,63.4183,81600.0
2013-10-01 10:55:00,85.8,86.0,85.8,86.0,62400.0,63.4183,63.5662,63.4183,63.5662,62400.0
2013-10-01 11:00:00,85.99,86.08,85.94,85.94,54000.0,63.5588,63.6253,63.5218,63.5218,54000.0
2013-10-01 11:05:00,85.95,85.98,85.89,85.97,40800.0,63.5292,63.5514,63.4848,63.544,40800.0
2013-10-01 11:10:00,85.96,85.96,85.87,85.92,39600.0,63.5366,63.5366,63.4701,63.507,39600.0
2013-10-01 11:15:00,85.91,85.98,85.91,85.96,23000.0,63.4996,63.5514,63.4996,63.5366,23000.0
2013-10-01 11:20:00,85.93,86.08,85.92,86.08,30200.0,63.5144,63.6253,63.507,63.6253,30200.0
2013-10-01 11:25:00,86.08,86.13,86.06,86.11,23800.0,63.6253,63.6622,63.6105,63.6475,23800.0
2013-10-01 11:30:00,86.11,86.26,86.1,86.26,31000.0,63.6475,63.7583,63.6401,63.7583,31000.0
2013-10-01 11:35:00,86.29,86.29,86.13,86.2,44400.0,63.7805,63.7805,63.6622,63.714,44400.0
2013-10-01 11:40:00,86.2,86.31,86.14,86.17,19400.0,63.714,63.7953,63.6696,63.6918,19400.0
2013-10-01 11:45:00,86.2,86.22,86.13,86.17,21800.0,63.714,63.7288,63.6622,63.6918,21800.0
2013-10-01 11:50:00,86.17,86.19,86.05,86.13,21200.0,63.6918,63.7066,63.6031,63.6622,21200.0
2013-10-01 11:55:00,86.11,86.2,86.11,86.12,24400.0,63.6475,63.714,63.6475,63.6549,24400.0
2013-10-01 12:00:00,86.08,86.18,86.08,86.14,18800.0,63.6253,63.6992,63.6253,63.6696,18800.0
2013-10-01 12:05:00,86.15,86.22,86.11,86.11,25600.0,63.677,63.7288,63.6475,63.6475,25600.0
2013-10-01 12:10:00,86.13,86.21,86.1,86.13,38800.0,63.6622,63.7214,63.6401,63.6622,38800.0
2013-10-01 12:15:00,86.11,86.18,86.1,86.1,25400.0,63.6475,63.6992,63.6401,63.6401,25400.0
2013-10-01 12:20:00,86.13,86.25,86.13,86.25,20600.0,63.6622,63.7509,63.6622,63.7509,20600.0
2013-10-01 12:25:00,86.25,86.36,86.2,86.3,35600.0,63.7509,63.8322,63.714,63.7879,35600.0
2013-10-01 12:30:00,86.31,86.31,86.2,86.22,13600.0,63.7953,63.7953,63.714,63.7288,13600.0
2013-10-01 12:35:00,86.26,86.31,86.24,86.27,26000.0,63.7583,63.7953,63.7435,63.7657,26000.0
2013-10-01 12:40:00,86.22,86.34,86.22,86.32,33400.0,63.7288,63.8175,63.7288,63.8027,33400.0
2013-10-01 12:45:00,86.33,86.4,86.3,86.36,37600.0,63.8101,63.8618,63.7879,63.8322,37600.0
2013-10-01 12:50:00,86.37,86.42,86.32,86.33,13000.0,63.8396,63.8766,63.8027,63.8101,13000.0
2013-10-01 12:55:00,86.33,86.38,86.29,86.38,24200.0,63.8101,63.847,63.7805,63.847,24200.0
2013-10-01 13:00:00,86.39,86.39,86.24,86.25,15000.0,63.8544,63.8544,63.7435,63.7509,15000.0
2013-10-01 13:05:00,86.28,86.37,86.27,86.33,17800.0,63.7731,63.8396,63.7657,63.8101,17800.0
2013-10-01 13:10:00,86.36,86.38,86.28,86.28,10400.0,63.8322,63.847,63.7731,63.7731,10400.0
2013-10-01 13:15:00,86.31,86.31,86.26,86.27,12600.0,63.7953,63.7953,63.7583,63.7657,12600.0
2013-10-01 13:20:00,86.23,86.23,86.06,86.06,16400.0,63.7362,63.7362,63.6105,63.6105,16400.0
2013-10-01 13:25:00,86.05,86.07,85.94,85.96,32800.0,63.6031,63.6179,63.5218,63.5366,32800.0
2013-10-01 13:30:00,85.95,86.02,85.94,85.99,12600.0,63.5292,63.5809,63.5218,63.5588,12600.0
2013-10-01 13:35:00,86.01,86.08,86.0,86.07,15000.0,63.5735,63.6253,63.5662,63.6179,15000.0
2013-10-01 13:40:00,86.11,86.15,86.1,86.11,21400.0,63.6475,63.677,63.6401,63.6475,21400.0
2013-10-01 13:45:00,86.1,86.19,86.07,86.1,76400.0,63.6401,63.7066,63.6179,63.6401,76400.0
2013-10-01 13:50:00,86.1,86.15,86.08,86.1,26000.0,63.6401,63.677,63.6253,63.6401,26000.0
2013-10-01 13:55:00,86.1,86.13,86.09,86.13,10200.0,63.6401,63.6622,63.6327,63.6622,10200.0
2013-10-01 14:00:00,86.14,86.14,85.99,86.01,21000.0,63.6696,63.6696,63.5588,63.5735,21000.0
2013-10-01 14:05:00,85.99,86.04,85.99,86.02,22400.0,63.5588,63.5957,63.5588,63.5809,22400.0
2013-10-01 14:10:00,86.01,86.03,85.98,85.98,15400.0,63.5735,63.5883,63.5514,63.5514,15400.0
2013-10-01 14:15:00,85.97,85.99,85.95,85.97,12600.0,63.544,63.5588,63.5292,63.544,12600.0
2013-10-01 14:20:00,85.95,85.97,85.88,85.88,20000.0,63.5292,63.544,63.4775,63.4775,20000.0
2013-10-01 14:25:00,85.86,85.88,85.81,85.85,23200.0,63.4627,63.4775,63.4257,63.4553,23200.0
2013-10-01 14:30:00,85.83,85.92,85.8,85.83,24800.0,63.4405,63.507,63.4183,63.4405,24800.0
2013-10-01 14:35:00,85.82,85.86,85.73,85.85,19400.0,63.4331,63.4627,63.3666,63.4553,19400.0
2013-10-01 14:40:00,85.86,85.91,85.86,85.86,14200.0,63.4627,63.4996,63.4627,63.4627,14200.0
2013-10-01 14:45:00,85.86,85.94,85.8,85.91,13800.0,63.4627,63.5218,63.4183,63.4996,13800.0
2013-10-01 14:50:00,85.89,86.0,85.85,85.98,20400.0,63.4848,63.5662,63.4553,63.5514,20400.0
2013-10-01 14:55:00,85.98,86.08,85.97,86.08,11400.0,63.5514,63.6253,63.544,63.6253,11400.0
2013-10-01 15:00:00,86.05,86.07,85.98,85.98,19600.0,63.6031,63.6179,63.5514,63.5514,19600.0
2013-10-01 15:05:00,85.97,85.98,85.85,85.86,16800.0,63.544,63.5514,63.4553,63.4627,16800.0
2013-10-01 15:10:00,85.87,85.88,85.75,85.82,40200.0,63.4701,63.4775,63.3814,63.4331,40200.0
2013-10-01 15:15:00,85.83,85.84,85.67,85.81,34400.0,63.4405,63.4479,63.3222,63.4257,34400.0
2013-10-01 15:20:00,85.82,85.82,85.67,85.73,29000.0,63.4331,63.4331,63.3222,63.3666,29000.0
2013-10-01 15:25:00,85.76,85.81,85.67,85.72,23400.0,63.3888,63.4257,63.3222,63.3592,23400.0
2013-10-01 15:30:00,85.7,85.82,85.7,85.78,29000.0,63.3444,63.4331,63.3444,63.4035,29000.0
2013-10-01 15:35:00,85.79,85.92,85.79,85.86,28600.0,63.4109,63.507,63.4109,63.4627,28600.0
2013-10-01 15:40:00,85.86,85.92,85.82,85.88,33600.0,63.4627,63.507,63.4331,63.4775,33600.0
2013-10-01 15:45:00,85.88,85.96,85.79,85.9,54400.0,63.4775,63.5366,63.4109,63.4922,54400.0
2013-10-01 15:50:00,85.91,85.96,85.85,85.86,52400.0,63.4996,63.5366,63.4553,63.4627,52400.0
2013-10-01 15:55:00,85.86,86.11,85.85,86.11,133800.0,63.4627,63.6475,63.4553,63.6475,133800.0
2013-10-02 09:30:00,85.94,86.02,85.26,85.33,66000.0,63.5218,63.5809,63.0192,63.0709,66000.0
2013-10-02 09:35:00,85.28,85.38,84.98,85.0,36400.0,63.034,63.1079,62.8122,62.827,36400.0
2013-10-02 09:40:00,84.94,85.11,84.83,85.09,40400.0,62.7827,62.9083,62.7014,62.8935,40400.0
2013-10-02 09:45:00,85.08,85.12,84.9,84.95,41000.0,62.8861,62.9157,62.7531,62.7901,41000.0
2013-10-02 09:50:00,84.94,84.95,84.83,84.85,36800.0,62.7827,62.7901,62.7014,62.7161,36800.0
2013-10-02 09:55:00,84.83,85.01,84.68,84.99,39800.0,62.7014,62.8344,62.5905,62.8196,39800.0
2013-10-02 10:00:00,84.96,85.03,84.77,84.86,60200.0,62.7974,62.8492,62.657,62.7235,60200.0
2013-10-02 10:05:00,84.86,84.86,84.59,84.7,107600.0,62.7235,62.7235,62.524,62.6053,107600.0
2013-10-02 10:10:00,84.67,85.04,84.66,85.03,62600.0,62.5831,62.8566,62.5757,62.8492,62600.0
2013-10-02 10:15:00,84.99,84.99,84.74,84.85,29600.0,62.8196,62.8196,62.6348,62.7161,29600.0
2013-10-02 10:20:00,84.82,84.86,84.67,84.78,20600.0,62.694,62.7235,62.5831,62.6644,20600.0
2013-10-02 10:25:00,84.79,84.96,84.79,84.81,23200.0,62.6718,62.7974,62.6718,62.6866,23200.0
2013-10-02 10:30:00,84.8,84.92,84.71,84.92,16400.0,62.6792,62.7679,62.6127,62.7679,16400.0
2013-10-02 10:35:00,84.9,84.93,84.79,84.9,15600.0,62.7531,62.7753,62.6718,62.7531,15600.0
2013-10-02 10:40:00,84.92,84.93,84.78,84.84,28000.0,62.7679,62.7753,62.6644,62.7087,28000.0
2013-10-02 10:45:00,84.89,85.0,84.83,84.93,34600.0,62.7457,62.827,62.7014,62.7753,34600.0
2013-10-02 10:50:00,84.98,85.1,84.95,85.1,36600.0,62.8122,62.9009,62.7901,62.9009,36600.0
2013-10-02 10:55:00,85.12,85.27,84.94,85.14,196400.0,62.9157,63.0266,62.7827,62.9305,196400.0
2013-10-02 11:00:00,85.13,85.27,85.13,85.24,19600.0,62.9231,63.0266,62.9231,63.0044,19600.0
2013-10-02 11:05:00,85.26,85.31,85.23,85.31,16200.0,63.0192,63.0561,62.997,63.0561,16200.0
2013-10-02 11:10:00,85.3,85.43,85.26,85.4,28600.0,63.0488,63.1448,63.0192,63.1227,28600.0
2013-10-02 11:15:00,85.44,85.46,85.29,85.37,99400.0,63.1522,63.167,63.0414,63.1005,99400.0
2013-10-02 11:20:00,85.36,85.6,85.32,85.52,29600.0,63.0931,63.2705,63.0635,63.2114,29600.0
2013-10-02 11:25:00,85.51,85.57,85.42,85.42,20400.0,63.204,63.2483,63.1375,63.1375,20400.0
2013-10-02 11:30:00,85.45,85.52,85.38,85.38,17800.0,63.1596,63.2114,63.1079,63.1079,17800.0
2013-10-02 11:35:00,85.34,85.39,85.21,85.22,12600.0,63.0783,63.1153,62.9822,62.9896,12600.0
2013-10-02 11:40:00,85.23,85.24,85.11,85.17,20800.0,62.997,63.0044,62.9083,62.9527,20800.0
2013-10-02 11:45:00,85.16,85.2,85.14,85.2,12200.0,62.9453,62.9748,62.9305,62.9748,12200.0
2013-10-02 11:50:00,85.18,85.35,85.16,85.29,60000.0,62.9601,63.0857,62.9453,63.0414,60000.0
2013-10-02 11:55:00,85.29,85.39,85.23,85.23,38800.0,63.0414,63.1153,62.997,62.997,38800.0
2013-10-02 12:00:00,85.25,85.42,85.25,85.38,17600.0,63.0118,63.1375,63.0118,63.1079,17600.0
2013-10-02 12:05:00,85.39,85.57,85.37,85.56,14000.0,63.1153,63.2483,63.1005,63.2409,14000.0
2013-10-02 12:10:00,85.54,85.58,85.45,85.47,21600.0,63.2261,63.2557,63.1596,63.1744,21600.0
2013-10-02 12:15:00,85.48,85.53,85.46,85.48,23800.0,63.1818,63.2188,63.167,63.1818,23800.0
2013-10-02 12:20:00,85.5,85.52,85.36,85.38,23400.0,63.1966,63.2114,63.0931,63.1079,23400.0
2013-10-02 12:25:00,85.39,85.42,85.28,85.3,35600.0,63.1153,63.1375,63.034,63.0488,35600.0
2013-10-02 12:30:00,85.3,85.42,85.3,85.39,7200.0,63.0488,63.1375,63.0488,63.1153,7200.0
2013-10-02 12:35:00,85.39,85.51,85.39,85.48,13200.0,63.1153,63.204,63.1153,63.1818,13200.0
2013-10-02 12:40:00,85.47,85.6,85.46,85.56,24400.0,63.1744,63.2705,63.167,63.2409,24400.0
2013-10-02 12:45:00,85.55,85.57,85.49,85.52,9400.0,63.2335,63.2483,63.1892,63.2114,9400.0
2013-10-02 12:50:00,85.51,85.53,85.48,85.51,11600.0,63.204,63.2188,63.1818,63.204,11600.0
2013-10-02 12:55:00,85.5,85.51,85.48,85.5,4600.0,63.1966,63.204,63.1818,63.1966,4600.0
2013-10-02 13:00:00,85.5,85.5,85.44,85.47,12400.0,63.1966,63.1966,63.1522,63.1744,12400.0
2013-10-02 13:05:00,85.5,85.56,85.47,85.52,14800.0,63.1966,63.2409,63.1744,63.2114,14800.0
2013-10-02 13:10:00,85.52,85.56,85.47,85.47,12200.0,63.2114,63.2409,63.1744,63.1744,12200.0
2013-10-02 13:15:00,85.46,85.55,85.44,85.55,6200.0,63.167,63.2335,63.1522,63.2335,6200.0
2013-10-02 13:20:00,85.55,85.63,85.55,85.58,17800.0,63.2335,63.2927,63.2335,63.2557,17800.0
2013-10-02 13:25:00,85.59,85.75,85.59,85.75,19400.0,63.2631,63.3814,63.2631,63.3814,19400.0
2013-10-02 13:30:00,85.74,85.82,85.73,85.81,23800.0,63.374,63.4331,63.3666,63.4257,23800.0
2013-10-02 13:35:00,85.82,85.88,85.82,85.83,25800.0,63.4331,63.4775,63.4331,63.4405,25800.0
2013-10-02 13:40:00,85.82,85.86,85.81,85.83,23200.0,63.4331,63.4627,63.4257,63.4405,23200.0
2013-10-02 13:45:00,85.83,85.88,85.82,85.84,12800.0,63.4405,63.4775,63.4331,63.4479,12800.0
2013-10-02 13:50:00,85.86,85.88,85.79,85.82,17600.0,63.4627,63.4775,63.4109,63.4331,17600.0
2013-10-02 13:55:00,85.82,85.86,85.77,85.81,18800.0,63.4331,63.4627,63.3962,63.4257,18800.0
2013-10-02 14:00:00,85.8,85.83,85.75,85.78,27600.0,63.4183,63.4405,63.3814,63.4035,27600.0
2013-10-02 14:05:00,85.78,85.86,85.77,85.81,17800.0,63.4035,63.4627,63.3962,63.4257,17800.0
2013-10-02 14:10:00,85.81,85.86,85.76,85.78,24400.0,63.4257,63.4627,63.3888,63.4035,24400.0
2013-10-02 14:15:00,85.79,85.83,85.76,85.79,17200.0,63.4109,63.4405,63.3888,63.4109,17200.0
2013-10-02 14:20:00,85.8,85.82,85.77,85.79,17000.0,63.4183,63.4331,63.3962,63.4109,17000.0
2013-10-02 14:25:00,85.79,85.81,85.78,85.81,8200.0,63.4109,63.4257,63.4035,63.4257,8200.0
2013-10-02 14:30:00,85.83,85.87,85.8,85.83,15200.0,63.4405,63.4701,63.4183,63.4405,15200.0
2013-10-02 14:35:00,85.83,85.85,85.8,85.81,37600.0,63.4405,63.4553,63.4183,63.4257,37600.0
2013-10-02 14:40:00,85.82,85.83,85.77,85.77,34200.0,63.4331,63.4405,63.3962,63.3962,34200.0
2013-10-02 14:45:00,85.78,85.83,85.74,85.74,18600.0,63.4035,63.4405,63.374,63.374,18600.0
2013-10-02 14:50:00,85.75,85.87,85.75,85.83,15600.0,63.3814,63.4701,63.3814,63.4405,15600.0
2013-10-02 14:55:00,85.83,85.85,85.77,85.85,37600.0,63.4405,63.4553,63.3962,63.4553,37600.0
2013-10-02 15:00:00,85.86,85.86,85.77,85.77,19200.0,63.4627,63.4627,63.3962,63.3962,19200.0
2013-10-02 15:05:00,85.82,85.85,85.81,85.85,13600.0,63.4331,63.4553,63.4257,63.4553,13600.0
2013-10-02 15:10:00,85.86,85.92,85.86,85.89,23600.0,63.4627,63.507,63.4627,63.4848,23600.0
2013-10-02 15:15:00,85.88,85.9,85.85,85.89,21000.0,63.4775,63.4922,63.4553,63.4848,21000.0
2013-10-02 15:20:00,85.9,85.91,85.81,85.86,38200.0,63.4922,63.4996,63.4257,63.4627,38200.0
2013-10-02 15:25:00,85.86,85.96,85.86,85.91,21400.0,63.4627,63.5366,63.4627,63.4996,21400.0
2013-10-02 15:30:00,85.94,86.03,85.88,86.01,47600.0,63.5218,63.5883,63.4775,63.5735,47600.0
2013-10-02 15:35:00,86.01,86.01,85.89,85.9,21200.0,63.5735,63.5735,63.4848,63.4922,21200.0
2013-10-02 15:40:00,85.91,85.98,85.89,85.94,29200.0,63.4996,63.5514,63.4848,63.5218,29200.0
2013-10-02 15:45:00,85.95,85.96,85.86,85.91,46200.0,63.5292,63.5366,63.4627,63.4996,46200.0
2013-10-02 15:50:00,85.91,85.98,85.9,85.97,67600.0,63.4996,63.5514,63.4922,63.544,67600.0
2013-10-02 15:55:00,85.97,86.17,85.96,86.14,125400.0,63.544,63.6918,63.5366,63.6696,125400.0
2013-10-03 09:30:00,85.98,86.05,85.58,85.99,48000.0,63.5514,63.6031,63.2557,63.5588,48000.0
2013-10-03 09:35:00,85.86,86.1,85.86,86.08,25000.0,63.4627,63.6401,63.4627,63.6253,25000.0
2013-10-03 09:40:00,86.01,86.11,85.85,85.89,21400.0,63.5735,63.6475,63.4553,63.4848,21400.0
2013-10-03 09:45:00,85.88,85.89,85.63,85.66,17600.0,63.4775,63.4848,63.2927,63.3148,17600.0
2013-10-03 09:50:00,85.6,85.86,85.55,85.83,10800.0,63.2705,63.4627,63.2335,63.4405,10800.0
2013-10-03 09:55:00,85.82,85.96,85.81,85.88,41800.0,63.4331,63.5366,63.4257,63.4775,41800.0
2013-10-03 10:00:00,85.88,85.92,85.72,85.75,51400.0,63.4775,63.507,63.3592,63.3814,51400.0
2013-10-03 10:05:00,85.82,85.86,85.7,85.71,33400.0,63.4331,63.4627,63.3444,63.3518,33400.0
2013-10-03 10:10:00,85.69,85.83,85.66,85.79,53000.0,63.337,63.4405,63.3148,63.4109,53000.0
2013-10-03 10:15:00,85.78,86.01,85.78,85.86,12200.0,63.4035,63.5735,63.4035,63.4627,12200.0
2013-10-03 10:20:00,85.87,85.96,85.7,85.75,24800.0,63.4701,63.5366,63.3444,63.3814,24800.0
2013-10-03 10:25:00,85.75,85.86,85.72,85.83,15400.0,63.3814,63.4627,63.3592,63.4405,15400.0
2013-10-03 10:30:00,85.8,85.83,85.65,85.73,52000.0,63.4183,63.4405,63.3075,63.3666,52000.0
2013-10-03 10:35:00,85.73,85.78,85.67,85.67,21400.0,63.3666,63.4035,63.3222,63.3222,21400.0
2013-10-03 10:40:00,85.67,85.75,85.51,85.53,18600.0,63.3222,63.3814,63.204,63.2188,18600.0
2013-10-03 10:45:00,85.53,85.57,85.32,85.4,18200.0,63.2188,63.2483,63.0635,63.1227,18200.0
2013-10-03 10:50:00,85.46,85.61,85.42,85.59,32600.0,63.167,63.2779,63.1375,63.2631,32600.0
2013-10-03 10:55:00,85.6,85.79,85.6,85.75,11000.0,63.2705,63.4109,63.2705,63.3814,11000.0
2013-10-03 11:00:00,85.69,85.71,85.54,85.58,16800.0,63.337,63.3518,63.2261,63.2557,16800.0
2013-10-03 11:05:00,85.58,85.72,85.58,85.63,11600.0,63.2557,63.3592,63.2557,63.2927,11600.0
2013-10-03 11:10:00,85.66,85.73,85.61,85.71,38400.0,63.3148,63.3666,63.2779,63.3518,38400.0
2013-10-03 11:15:00,85.73,85.73,85.6,85.66,24000.0,63.3666,63.3666,63.2705,63.3148,24000.0
2013-10-03 11:20:00,85.66,85.77,85.64,85.74,12600.0,63.3148,63.3962,63.3001,63.374,12600.0
2013-10-03 11:25:00,85.74,85.74,85.46,85.47,23200.0,63.374,63.374,63.167,63.1744,23200.0
2013-10-03 11:30:00,85.45,85.52,85.36,85.5,19200.0,63.1596,63.2114,63.0931,63.1966,19200.0
2013-10-03 11:35:00,85.47,85.47,85.25,85.47,39600.0,63.1744,63.1744,63.0118,63.1744,39600.0
2013-10-03 11:40:00,85.42,85.45,85.26,85.33,23200.0,63.1375,63.1596,63.0192,63.0709,23200.0
2013-10-03 11:45:00,85.33,85.38,85.11,85.15,42000.0,63.0709,63.1079,62.9083,62.9379,42000.0
2013-10-03 11:50:00,85.17,85.37,85.17,85.3,13000.0,62.9527,63.1005,62.9527,63.0488,13000.0
2013-10-03 11:55:00,85.3,85.32,85.11,85.21,35600.0,63.0488,63.0635,62.9083,62.9822,35600.0
2013-10-03 12:00:00,85.19,85.21,85.02,85.02,26600.0,62.9674,62.9822,62.8418,62.8418,26600.0
2013-10-03 12:05:00,85.03,85.12,85.0,85.12,14000.0,62.8492,62.9157,62.827,62.9157,14000.0
2013-10-03 12:10:00,85.15,85.17,85.03,85.09,8400.0,62.9379,62.9527,62.8492,62.8935,8400.0
2013-10-03 12:15:00,85.04,85.14,85.02,85.12,22400.0,62.8566,62.9305,62.8418,62.9157,22400.0
2013-10-03 12:20:00,85.13,85.16,85.0,85.03,12200.0,62.9231,62.9453,62.827,62.8492,12200.0
2013-10-03 12:25:00,85.04,85.17,85.03,85.17,42600.0,62.8566,62.9527,62.8492,62.9527,42600.0
2013-10-03 12:30:00,85.19,85.37,85.19,85.36,11200.0,62.9674,63.1005,62.9674,63.0931,11200.0
2013-10-03 12:35:00,85.37,85.46,85.33,85.46,15000.0,63.1005,63.167,63.0709,63.167,15000.0
2013-10-03 12:40:00,85.46,85.47,85.39,85.39,11800.0,63.167,63.1744,63.1153,63.1153,11800.0
2013-10-03 12:45:00,85.44,85.63,85.41,85.63,17800.0,63.1522,63.2927,63.1301,63.2927,17800.0
2013-10-03 12:50:00,85.62,85.65,85.48,85.54,19400.0,63.2853,63.3075,63.1818,63.2261,19400.0
2013-10-03 12:55:00,85.61,85.74,85.58,85.7,15400.0,63.2779,63.374,63.2557,63.3444,15400.0
2013-10-03 13:00:00,85.68,85.7,85.61,85.64,7800.0,63.3296,63.3444,63.2779,63.3001,7800.0
2013-10-03 13:05:00,85.64,85.72,85.6,85.71,10800.0,63.3001,63.3592,63.2705,63.3518,10800.0
2013-10-03 13:10:00,85.69,85.71,85.61,85.67,14000.0,63.337,63.3518,63.2779,63.3222,14000.0
2013-10-03 13:15:00,85.67,85.69,85.43,85.48,32400.0,63.3222,63.337,63.1448,63.1818,32400.0
2013-10-03 13:20:00,85.52,85.69,85.49,85.67,11800.0,63.2114,63.337,63.1892,63.3222,11800.0
2013-10-03 13:25:00,85.64,85.86,85.62,85.75,10400.0,63.3001,63.4627,63.2853,63.3814,10400.0
2013-10-03 13:30:00,85.82,85.88,85.78,85.78,7200.0,63.4331,63.4775,63.4035,63.4035,7200.0
2013-10-03 13:35:00,85.78,85.88,85.69,85.71,11200.0,63.4035,63.4775,63.337,63.3518,11200.0
2013-10-03 13:40:00,85.73,85.89,85.73,85.83,9600.0,63.3666,63.4848,63.3666,63.4405,9600.0
2013-10-03 13:45:00,85.85,85.88,85.78,85.82,6400.0,63.4553,63.4775,63.4035,63.4331,6400.0
2013-10-03 13:50:00,85.81,85.81,85.71,85.72,4200.0,63.4257,63.4257,63.3518,63.3592,4200.0
2013-10-03 13:55:00,85.69,85.75,85.67,85.72,38200.0,63.337,63.3814,63.3222,63.3592,38200.0
2013-10-03 14:00:00,85.71,85.71,85.57,85.58,27600.0,63.3518,63.3518,63.2483,63.2557,27600.0
2013-10-03 14:05:00,85.58,85.58,85.47,85.49,11000.0,63.2557,63.2557,63.1744,63.1892,11000.0
2013-10-03 14:10:00,85.47,85.55,85.47,85.53,16000.0,63.1744,63.2335,63.1744,63.2188,16000.0
2013-10-03 14:15:00,85.53,85.57,85.48,85.57,14800.0,63.2188,63.2483,63.1818,63.2483,14800.0
2013-10-03 14:20:00,85.58,85.58,85.22,85.28,33200.0,63.2557,63.2557,62.9896,63.034,33200.0
2013-10-03 14:25:00,85.27,85.64,85.27,85.59,17200.0,63.0266,63.3001,63.0266,63.2631,17200.0
2013-10-03 14:30:00,85.58,85.58,85.39,85.42,12600.0,63.2557,63.2557,63.1153,63.1375,12600.0
2013-10-03 14:35:00,85.37,85.58,85.37,85.53,23400.0,63.1005,63.2557,63.1005,63.2188,23400.0
2013-10-03 14:40:00,85.58,85.67,85.51,85.6,14000.0,63.2557,63.3222,63.204,63.2705,14000.0
2013-10-03 14:45:00,85.6,85.67,85.57,85.6,12000.0,63.2705,63.3222,63.2483,63.2705,12000.0
2013-10-03 14:50:00,85.61,85.74,85.6,85.68,13200.0,63.2779,63.374,63.2705,63.3296,13200.0
2013-10-03 14:55:00,85.71,85.74,85.63,85.65,13400.0,63.3518,63.374,63.2927,63.3075,13400.0
2013-10-03 15:00:00,85.62,85.73,85.57,85.73,19200.0,63.2853,63.3666,63.2483,63.3666,19200.0
2013-10-03 15:05:00,85.75,85.76,85.63,85.75,370800.0,63.3814,63.3888,63.2927,63.3814,370800.0
2013-10-03 15:10:00,85.76,85.89,85.7,85.83,58800.0,63.3888,63.4848,63.3444,63.4405,58800.0
2013-10-03 15:15:00,85.82,85.98,85.8,85.93,49600.0,63.4331,63.5514,63.4183,63.5144,49600.0
2013-10-03 15:20:00,85.94,86.0,85.89,85.94,34400.0,63.5218,63.5662,63.4848,63.5218,34400.0
2013-10-03 15:25:00,85.92,85.99,85.92,85.92,67000.0,63.507,63.5588,63.507,63.507,67000.0
2013-10-03 15:30:00,85.92,85.95,85.85,85.9,22600.0,63.507,63.5292,63.4553,63.4922,22600.0
2013-10-03 15:35:00,85.86,86.0,85.83,85.96,31000.0,63.4627,63.5662,63.4405,63.5366,31000.0
2013-10-03 15:40:00,85.95,85.98,85.86,85.93,25800.0,63.5292,63.5514,63.4627,63.5144,25800.0
2013-10-03 15:45:00,85.94,85.97,85.85,85.88,47200.0,63.5218,63.544,63.4553,63.4775,47200.0
2013-10-03 15:50:00,85.87,85.94,85.81,85.89,42600.0,63.4701,63.5218,63.4257,63.4848,42600.0
2013-10-03 15:55:00,85.89,85.92,85.67,85.91,185800.0,63.4848,63.507,63.3222,63.4996,185800.0
2013-10-04 09:30:00,85.96,86.0,85.56,85.66,39600.0,63.5366,63.5662,63.2409,63.3148,39600.0
2013-10-04 09:35:00,85.66,85.71,85.27,85.42,32200.0,63.3148,63.3518,63.0266,63.1375,32200.0
2013-10-04 09:40:00,85.44,85.54,85.32,85.39,13000.0,63.1522,63.2261,63.0635,63.1153,13000.0
2013-10-04 09:45:00,85.41,85.66,85.33,85.63,34200.0,63.1301,63.3148,63.0709,63.2927,34200.0
2013-10-04 09:50:00,85.67,86.03,85.66,86.03,23400.0,63.3222,63.5883,63.3148,63.5883,23400.0
2013-10-04 09:55:00,86.02,86.28,86.02,86.21,40600.0,63.5809,63.7731,63.5809,63.7214,40600.0
2013-10-04 10:00:00,86.26,86.41,86.08,86.2,32800.0,63.7583,63.8692,63.6253,63.714,32800.0
2013-10-04 10:05:00,86.13,86.42,86.12,86.33,22400.0,63.6622,63.8766,63.6549,63.8101,22400.0
2013-10-04 10:10:00,86.36,86.5,86.31,86.44,20400.0,63.8322,63.9357,63.7953,63.8914,20400.0
2013-10-04 10:15:00,86.45,86.49,86.41,86.44,10800.0,63.8988,63.9283,63.8692,63.8914,10800.0
2013-10-04 10:20:00,86.47,86.55,86.45,86.55,21000.0,63.9135,63.9727,63.8988,63.9727,21000.0
2013-10-04 10:25:00,86.56,86.66,86.46,86.53,21800.0,63.9801,64.054,63.9062,63.9579,21800.0
2013-10-04 10:30:00,86.53,86.72,86.48,86.67,29600.0,63.9579,64.0983,63.9209,64.0614,29600.0
2013-10-04 10:35:00,86.69,87.05,86.66,86.97,53200.0,64.0762,64.3423,64.054,64.2831,53200.0
2013-10-04 10:40:00,86.92,86.99,86.64,86.75,100800.0,64.2462,64.2979,64.0392,64.1205,100800.0
2013-10-04 10:45:00,86.75,86.82,86.69,86.72,50400.0,64.1205,64.1722,64.0762,64.0983,50400.0
2013-10-04 10:50:00,86.72,86.76,86.67,86.7,18000.0,64.0983,64.1279,64.0614,64.0836,18000.0
2013-10-04 10:55:00,86.72,86.79,86.64,86.77,841800.0,64.0983,64.1501,64.0392,64.1353,841800.0
2013-10-04 11:00:00,86.79,86.83,86.69,86.74,16600.0,64.1501,64.1796,64.0762,64.1131,16600.0
2013-10-04 11:05:00,86.77,86.94,86.71,86.76,34800.0,64.1353,64.2609,64.0909,64.1279,34800.0
2013-10-04 11:10:00,86.74,86.94,86.74,86.92,36400.0,64.1131,64.2609,64.1131,64.2462,36400.0
2013-10-04 11:15:00,86.92,86.98,86.86,86.97,22000.0,64.2462,64.2905,64.2018,64.2831,22000.0
2013-10-04 11:20:00,87.0,87.03,86.89,87.0,31800.0,64.3053,64.3275,64.224,64.3053,31800.0
2013-10-04 11:25:00,86.96,87.02,86.94,86.94,24600.0,64.2757,64.3201,64.2609,64.2609,24600.0
2013-10-04 11:30:00,86.96,87.03,86.86,86.86,20200.0,64.2757,64.3275,64.2018,64.2018,20200.0
2013-10-04 11:35:00,86.89,86.89,86.76,86.81,12800.0,64.224,64.224,64.1279,64.1649,12800.0
2013-10-04 11:40:00,86.79,86.83,86.73,86.75,11000.0,64.1501,64.1796,64.1057,64.1205,11000.0
2013-10-04 11:45:00,86.75,86.81,86.73,86.76,14000.0,64.1205,64.1649,64.1057,64.1279,14000.0
2013-10-04 11:50:00,86.75,86.85,86.74,86.75,17400.0,64.1205,64.1944,64.1131,64.1205,17400.0
2013-10-04 11:55:00,86.75,86.77,86.71,86.74,7800.0,64.1205,64.1353,64.0909,64.1131,7800.0
2013-10-04 12:00:00,86.74,86.83,86.72,86.83,18400.0,64.1131,64.1796,64.0983,64.1796,18400.0
2013-10-04 12:05:00,86.82,86.92,86.8,86.88,27800.0,64.1722,64.2462,64.1575,64.2166,27800.0
2013-10-04 12:10:00,86.89,86.93,86.89,86.91,11400.0,64.224,64.2536,64.224,64.2388,11400.0
2013-10-04 12:15:00,86.91,87.05,86.91,87.05,20800.0,64.2388,64.3423,64.2388,64.3423,20800.0
2013-10-04 12:20:00,87.05,87.2,87.05,87.13,25600.0,64.3423,64.4531,64.3423,64.4014,25600.0
2013-10-04 12:25:00,87.14,87.26,87.14,87.24,12600.0,64.4088,64.4975,64.4088,64.4827,12600.0
2013-10-04 12:30:00,87.23,87.33,87.21,87.26,29600.0,64.4753,64.5492,64.4605,64.4975,29600.0
2013-10-04 12:35:00,87.27,87.35,87.27,87.34,23200.0,64.5049,64.564,64.5049,64.5566,23200.0
2013-10-04 12:40:00,87.34,87.43,87.34,87.39,57400.0,64.5566,64.6231,64.5566,64.5936,57400.0
2013-10-04 12:45:00,87.35,87.35,87.14,87.2,40000.0,64.564,64.564,64.4088,64.4531,40000.0
2013-10-04 12:50:00,87.24,87.24,87.21,87.23,7800.0,64.4827,64.4827,64.4605,64.4753,7800.0
2013-10-04 12:55:00,87.21,87.37,87.21,87.33,93000.0,64.4605,64.5788,64.4605,64.5492,93000.0
2013-10-04 13:00:00,87.37,87.37,87.31,87.31,6600.0,64.5788,64.5788,64.5344,64.5344,6600.0
2013-10-04 13:05:00,87.31,87.33,87.25,87.31,8600.0,64.5344,64.5492,64.4901,64.5344,8600.0
2013-10-04 13:10:00,87.29,87.3,87.25,87.27,7200.0,64.5196,64.527,64.4901,64.5049,7200.0
2013-10-04 13:15:00,87.25,87.26,87.16,87.17,13600.0,64.4901,64.4975,64.4236,64.4309,13600.0
2013-10-04 13:20:00,87.17,87.18,87.1,87.1,2400.0,64.4309,64.4383,64.3792,64.3792,2400.0
2013-10-04 13:25:00,87.08,87.11,87.05,87.1,12200.0,64.3644,64.3866,64.3423,64.3792,12200.0
2013-10-04 13:30:00,87.09,87.16,87.08,87.14,8200.0,64.3718,64.4236,64.3644,64.4088,8200.0
2013-10-04 13:35:00,87.16,87.23,87.13,87.17,7200.0,64.4236,64.4753,64.4014,64.4309,7200.0
2013-10-04 13:40:00,87.11,87.23,87.11,87.19,7400.0,64.3866,64.4753,64.3866,64.4457,7400.0
2013-10-04 13:45:00,87.19,87.21,87.13,87.14,9600.0,64.4457,64.4605,64.4014,64.4088,9600.0
2013-10-04 13:50:00,87.12,87.14,87.05,87.05,11800.0,64.394,64.4088,64.3423,64.3423,11800.0
2013-10-04 13:55:00,87.05,87.15,87.05,87.11,11400.0,64.3423,64.4162,64.3423,64.3866,11400.0
2013-10-04 14:00:00,87.11,87.29,87.11,87.29,12000.0,64.3866,64.5196,64.3866,64.5196,12000.0
2013-10-04 14:05:00,87.27,87.29,87.21,87.27,12200.0,64.5049,64.5196,64.4605,64.5049,12200.0
2013-10-04 14:10:00,87.28,87.4,87.28,87.37,23600.0,64.5123,64.601,64.5123,64.5788,23600.0
2013-10-04 14:15:00,87.38,87.39,87.31,87.33,10200.0,64.5862,64.5936,64.5344,64.5492,10200.0
2013-10-04 14:20:00,87.31,87.33,87.25,87.32,6800.0,64.5344,64.5492,64.4901,64.5418,6800.0
2013-10-04 14:25:00,87.3,87.36,87.26,87.31,14400.0,64.527,64.5714,64.4975,64.5344,14400.0
2013-10-04 14:30:00,87.32,87.4,87.29,87.33,22400.0,64.5418,64.601,64.5196,64.5492,22400.0
2013-10-04 14:35:00,87.33,87.38,87.32,87.35,9600.0,64.5492,64.5862,64.5418,64.564,9600.0
2013-10-04 14:40:00,87.34,87.38,87.3,87.35,9000.0,64.5566,64.5862,64.527,64.564,9000.0
2013-10-04 14:45:00,87.32,87.37,87.3,87.37,11200.0,64.5418,64.5788,64.527,64.5788,11200.0
2013-10-04 14:50:00,87.37,87.42,87.36,87.38,19000.0,64.5788,64.6157,64.5714,64.5862,19000.0
2013-10-04 14:55:00,87.39,87.39,87.31,87.32,29600.0,64.5936,64.5936,64.5344,64.5418,29600.0
2013-10-04 15:00:00,87.33,87.38,87.28,87.31,13800.0,64.5492,64.5862,64.5123,64.5344,13800.0
2013-10-04 15:05:00,87.32,87.34,87.26,87.29,48800.0,64.5418,64.5566,64.4975,64.5196,48800.0
2013-10-04 15:10:00,87.3,87.33,87.27,87.32,13000.0,64.527,64.5492,64.5049,64.5418,13000.0
2013-10-04 15:15:00,87.32,87.32,87.25,87.29,28200.0,64.5418,64.5418,64.4901,64.5196,28200.0
2013-10-04 15:20:00,87.29,87.33,87.29,87.31,60400.0,64.5196,64.5492,64.5196,64.5344,60400.0
2013-10-04 15:25:00,87.3,87.37,87.3,87.33,42800.0,64.527,64.5788,64.527,64.5492,42800.0
2013-10-04 15:30:00,87.34,87.34,87.17,87.22,31400.0,64.5566,64.5566,64.4309,64.4679,31400.0
2013-10-04 15:35:00,87.22,87.27,87.17,87.19,30800.0,64.4679,64.5049,64.4309,64.4457,30800.0
2013-10-04 15:40:00,87.19,87.21,87.04,87.06,41000.0,64.4457,64.4605,64.3349,64.3496,41000.0
2013-10-04 15:45:00,87.05,87.21,87.04,87.21,52000.0,64.3423,64.4605,64.3349,64.4605,52000.0
2013-10-04 15:50:00,87.19,87.22,87.14,87.19,70400.0,64.4457,64.4679,64.4088,64.4457,70400.0
2013-10-04 15:55:00,87.18,87.33,87.11,87.29,121000.0,64.4383,64.5492,64.3866,64.5196,121000.0
2013-10-07 09:30:00,86.4,86.4,85.63,85.82,162200.0,63.8618,63.8618,63.2927,63.4331,162200.0
2013-10-07 09:35:00,85.89,86.17,85.8,86.17,137200.0,63.4848,63.6918,63.4183,63.6918,137200.0
2013-10-07 09:40:00,86.08,86.38,86.08,86.28,72800.0,63.6253,63.847,63.6253,63.7731,72800.0
2013-10-07 09:45:00,86.27,86.36,86.22,86.36,29600.0,63.7657,63.8322,63.7288,63.8322,29600.0
2013-10-07 09:50:00,86.35,86.55,86.35,86.47,36600.0,63.8249,63.9727,63.8249,63.9135,36600.0
2013-10-07 09:55:00,86.5,87.04,86.44,86.73,139200.0,63.9357,64.3349,63.8914,64.1057,139200.0
2013-10-07 10:00:00,86.75,86.78,86.55,86.61,18000.0,64.1205,64.1427,63.9727,64.017,18000.0
2013-10-07 10:05:00,86.61,86.88,86.53,86.85,19200.0,64.017,64.2166,63.9579,64.1944,19200.0
2013-10-07 10:10:00,86.8,86.85,86.73,86.76,24200.0,64.1575,64.1944,64.1057,64.1279,24200.0
2013-10-07 10:15:00,86.77,86.77,86.65,86.75,19000.0,64.1353,64.1353,64.0466,64.1205,19000.0
2013-10-07 10:20:00,86.75,86.86,86.67,86.74,32800.0,64.1205,64.2018,64.0614,64.1131,32800.0
2013-10-07 10:25:00,86.76,86.83,86.71,86.74,234200.0,64.1279,64.1796,64.0909,64.1131,234200.0
2013-10-07 10:30:00,86.77,86.78,86.67,86.69,35200.0,64.1353,64.1427,64.0614,64.0762,35200.0
2013-10-07 10:35:00,86.71,86.81,86.63,86.7,62400.0,64.0909,64.1649,64.0318,64.0836,62400.0
2013-10-07 10:40:00,86.7,86.83,86.63,86.63,29800.0,64.0836,64.1796,64.0318,64.0318,29800.0
2013-10-07 10:45:00,86.66,86.79,86.64,86.7,14400.0,64.054,64.1501,64.0392,64.0836,14400.0
2013-10-07 10:50:00,86.71,86.83,86.65,86.83,18800.0,64.0909,64.1796,64.0466,64.1796,18800.0
2013-10-07 10:55:00,86.83,86.86,86.73,86.83,25400.0,64.1796,64.2018,64.1057,64.1796,25400.0
2013-10-07 11:00:00,86.83,86.86,86.76,86.84,38400.0,64.1796,64.2018,64.1279,64.187,38400.0
2013-10-07 11:05:00,86.84,86.87,86.67,86.77,62600.0,64.187,64.2092,64.0614,64.1353,62600.0
2013-10-07 11:10:00,86.79,86.82,86.75,86.77,35400.0,64.1501,64.1722,64.1205,64.1353,35400.0
2013-10-07 11:15:00,86.75,86.77,86.71,86.71,13600.0,64.1205,64.1353,64.0909,64.0909,13600.0
2013-10-07 11:20:00,86.7,86.86,86.7,86.83,24400.0,64.0836,64.2018,64.0836,64.1796,24400.0
2013-10-07 11:25:00,86.84,86.91,86.82,86.84,12800.0,64.187,64.2388,64.1722,64.187,12800.0
2013-10-07 11:30:00,86.82,86.91,86.79,86.88,23400.0,64.1722,64.2388,64.1501,64.2166,23400.0
2013-10-07 11:35:00,86.88,86.98,86.85,86.85,16600.0,64.2166,64.2905,64.1944,64.1944,16600.0
2013-10-07 11:40:00,86.87,86.91,86.85,86.88,8600.0,64.2092,64.2388,64.1944,64.2166,8600.0
2013-10-07 11:45:00,86.91,87.04,86.91,87.01,46600.0,64.2388,64.3349,64.2388,64.3127,46600.0
2013-10-07 11:50:00,87.02,87.11,86.92,86.92,35200.0,64.3201,64.3866,64.2462,64.2462,35200.0
2013-10-07 11:55:00,86.96,87.05,86.96,87.04,7200.0,64.2757,64.3423,64.2757,64.3349,7200.0
2013-10-07 12:00:00,87.02,87.02,86.76,86.91,20000.0,64.3201,64.3201,64.1279,64.2388,20000.0
2013-10-07 12:05:00,86.9,86.9,86.69,86.72,39400.0,64.2314,64.2314,64.0762,64.0983,39400.0
2013-10-07 12:10:00,86.69,86.83,86.69,86.83,26400.0,64.0762,64.1796,64.0762,64.1796,26400.0
2013-10-07 12:15:00,86.83,86.88,86.76,86.8,48000.0,64.1796,64.2166,64.1279,64.1575,48000.0
2013-10-07 12:20:00,86.84,86.84,86.68,86.8,197000.0,64.187,64.187,64.0688,64.1575,197000.0
2013-10-07 12:25:00,86.79,86.79,86.67,86.67,20600.0,64.1501,64.1501,64.0614,64.0614,20600.0
2013-10-07 12:30:00,86.67,86.78,86.67,86.78,28200.0,64.0614,64.1427,64.0614,64.1427,28200.0
2013-10-07 12:35:00,86.75,86.76,86.7,86.72,8600.0,64.1205,64.1279,64.0836,64.0983,8600.0
2013-10-07 12:40:00,86.7,86.84,86.67,86.81,13800.0,64.0836,64.187,64.0614,64.1649,13800.0
2013-10-07 12:45:00,86.78,86.84,86.75,86.75,9200.0,64.1427,64.187,64.1205,64.1205,9200.0
2013-10-07 12:50:00,86.76,86.84,86.76,86.82,7600.0,64.1279,64.187,64.1279,64.1722,7600.0
2013-10-07 12:55:00,86.79,86.79,86.66,86.67,16600.0,64.1501,64.1501,64.054,64.0614,16600.0
2013-10-07 13:00:00,86.73,86.8,86.67,86.67,17600.0,64.1057,64.1575,64.0614,64.0614,17600.0
2013-10-07 13:05:00,86.71,86.77,86.7,86.72,14600.0,64.0909,64.1353,64.0836,64.0983,14600.0
2013-10-07 13:10:00,86.71,86.84,86.71,86.79,25200.0,64.0909,64.187,64.0909,64.1501,25200.0
2013-10-07 13:15:00,86.8,86.84,86.8,86.81,68600.0,64.1575,64.187,64.1575,64.1649,68600.0
2013-10-07 13:20:00,86.8,86.84,86.8,86.8,15800.0,64.1575,64.187,64.1575,64.1575,15800.0
2013-10-07 13:25:00,86.8,86.84,86.79,86.79,23800.0,64.1575,64.187,64.1501,64.1501,23800.0
2013-10-07 13:30:00,86.81,86.87,86.77,86.79,10400.0,64.1649,64.2092,64.1353,64.1501,10400.0
2013-10-07 13:35:00,86.78,86.79,86.66,86.69,9800.0,64.1427,64.1501,64.054,64.0762,9800.0
2013-10-07 13:40:00,86.67,86.78,86.67,86.77,10400.0,64.0614,64.1427,64.0614,64.1353,10400.0
2013-10-07 13:45:00,86.77,86.79,86.67,86.67,62200.0,64.1353,64.1501,64.0614,64.0614,62200.0
2013-10-07 13:50:00,86.67,86.72,86.63,86.69,72600.0,64.0614,64.0983,64.0318,64.0762,72600.0
2013-10-07 13:55:00,86.69,86.79,86.67,86.78,49000.0,64.0762,64.1501,64.0614,64.1427,49000.0
2013-10-07 14:00:00,86.79,86.91,86.76,86.78,36400.0,64.1501,64.2388,64.1279,64.1427,36400.0
2013-10-07 14:05:00,86.77,86.83,86.69,86.71,39200.0,64.1353,64.1796,64.0762,64.0909,39200.0
2013-10-07 14:10:00,86.67,86.73,86.63,86.66,28400.0,64.0614,64.1057,64.0318,64.054,28400.0
2013-10-07 14:15:00,86.66,86.75,86.63,86.75,46000.0,64.054,64.1205,64.0318,64.1205,46000.0
2013-10-07 14:20:00,86.76,86.77,86.64,86.7,30000.0,64.1279,64.1353,64.0392,64.0836,30000.0
2013-10-07 14:25:00,86.67,86.75,86.62,86.73,11800.0,64.0614,64.1205,64.0244,64.1057,11800.0
2013-10-07 14:30:00,86.73,86.75,86.67,86.74,12200.0,64.1057,64.1205,64.0614,64.1131,12200.0
2013-10-07 14:35:00,86.76,86.78,86.74,86.74,7600.0,64.1279,64.1427,64.1131,64.1131,7600.0
2013-10-07 14:40:00,86.72,86.77,86.71,86.75,30800.0,64.0983,64.1353,64.0909,64.1205,30800.0
2013-10-07 14:45:00,86.75,86.82,86.75,86.82,13200.0,64.1205,64.1722,64.1205,64.1722,13200.0
2013-10-07 14:50:00,86.81,86.82,86.78,86.8,25800.0,64.1649,64.1722,64.1427,64.1575,25800.0
2013-10-07 14:55:00,86.83,86.92,86.83,86.89,44000.0,64.1796,64.2462,64.1796,64.224,44000.0
2013-10-07 15:00:00,86.89,86.94,86.84,86.91,22200.0,64.224,64.2609,64.187,64.2388,22200.0
2013-10-07 15:05:00,86.91,86.96,86.88,86.92,21400.0,64.2388,64.2757,64.2166,64.2462,21400.0
2013-10-07 15:10:00,86.94,86.94,86.82,86.82,15800.0,64.2609,64.2609,64.1722,64.1722,15800.0
2013-10-07 15:15:00,86.83,86.89,86.78,86.81,13000.0,64.1796,64.224,64.1427,64.1649,13000.0
2013-10-07 15:20:00,86.8,86.8,86.59,86.66,26200.0,64.1575,64.1575,64.0022,64.054,26200.0
2013-10-07 15:25:00,86.64,86.69,86.61,86.68,40800.0,64.0392,64.0762,64.017,64.0688,40800.0
2013-10-07 15:30:00,86.66,86.7,86.63,86.67,28200.0,64.054,64.0836,64.0318,64.0614,28200.0
2013-10-07 15:35:00,86.67,86.68,86.59,86.64,62600.0,64.0614,64.0688,64.0022,64.0392,62600.0
2013-10-07 15:40:00,86.66,86.74,86.56,86.74,68000.0,64.054,64.1131,63.9801,64.1131,68000.0
2013-10-07 15:45:00,86.72,86.75,86.56,86.6,169600.0,64.0983,64.1205,63.9801,64.0096,169600.0
2013-10-07 15:50:00,86.59,86.61,86.49,86.55,62600.0,64.0022,64.017,63.9283,63.9727,62600.0
2013-10-07 15:55:00,86.58,86.61,86.41,86.42,128200.0,63.9949,64.017,63.8692,63.8766,128200.0
2013-10-08 09:30:00,86.15,86.58,86.14,86.35,77800.0,63.677,63.9949,63.6696,63.8249,77800.0
2013-10-08 09:35:00,86.43,86.64,86.38,86.44,16600.0,63.884,64.0392,63.847,63.8914,16600.0
2013-10-08 09:40:00,86.43,86.75,86.38,86.75,37200.0,63.884,64.1205,63.847,64.1205,37200.0
2013-10-08 09:45:00,86.83,86.96,86.77,86.92,25600.0,64.1796,64.2757,64.1353,64.2462,25600.0
2013-10-08 09:50:00,86.91,86.97,86.8,86.92,30600.0,64.2388,64.2831,64.1575,64.2462,30600.0
2013-10-08 09:55:00,86.89,87.0,86.82,86.86,26200.0,64.224,64.3053,64.1722,64.2018,26200.0
2013-10-08 10:00:00,86.95,86.95,86.72,86.81,35800.0,64.2683,64.2683,64.0983,64.1649,35800.0
2013-10-08 10:05:00,86.83,86.98,86.81,86.96,22200.0,64.1796,64.2905,64.1649,64.2757,22200.0
2013-10-08 10:10:00,86.95,87.08,86.86,87.06,28000.0,64.2683,64.3644,64.2018,64.3496,28000.0
2013-10-08 10:15:00,87.07,87.13,87.01,87.03,45800.0,64.357,64.4014,64.3127,64.3275,45800.0
2013-10-08 10:20:00,87.03,87.25,87.02,87.25,51600.0,64.3275,64.4901,64.3201,64.4901,51600.0
2013-10-08 10:25:00,87.26,87.33,87.17,87.21,84600.0,64.4975,64.5492,64.4309,64.4605,84600.0
2013-10-08 10:30:00,87.19,87.29,87.04,87.14,65000.0,64.4457,64.5196,64.3349,64.4088,65000.0
2013-10-08 10:35:00,87.15,87.21,86.95,87.02,56200.0,64.4162,64.4605,64.2683,64.3201,56200.0
2013-10-08 10:40:00,86.98,87.11,86.95,87.06,36000.0,64.2905,64.3866,64.2683,64.3496,36000.0
2013-10-08 10:45:00,87.07,87.2,86.95,86.96,57200.0,64.357,64.4531,64.2683,64.2757,57200.0
2013-10-08 10:50:00,86.95,86.96,86.8,86.92,27800.0,64.2683,64.2757,64.1575,64.2462,27800.0
2013-10-08 10:55:00,86.86,86.86,86.7,86.75,35200.0,64.2018,64.2018,64.0836,64.1205,35200.0
2013-10-08 11:00:00,86.8,86.8,86.48,86.48,17400.0,64.1575,64.1575,63.9209,63.9209,17400.0
2013-10-08 11:05:00,86.49,86.64,86.42,86.48,32800.0,63.9283,64.0392,63.8766,63.9209,32800.0
2013-10-08 11:10:00,86.5,86.52,86.33,86.47,59600.0,63.9357,63.9505,63.8101,63.9135,59600.0
2013-10-08 11:15:00,86.48,86.61,86.41,86.55,62000.0,63.9209,64.017,63.8692,63.9727,62000.0
2013-10-08 11:20:00,86.54,86.56,86.43,86.53,20200.0,63.9653,63.9801,63.884,63.9579,20200.0
2013-10-08 11:25:00,86.55,86.6,86.45,86.49,18600.0,63.9727,64.0096,63.8988,63.9283,18600.0
2013-10-08 11:30:00,86.49,86.53,86.38,86.4,44400.0,63.9283,63.9579,63.847,63.8618,44400.0
2013-10-08 11:35:00,86.41,86.45,86.04,86.1,47000.0,63.8692,63.8988,63.5957,63.6401,47000.0
2013-10-08 11:40:00,86.11,86.17,86.02,86.14,27400.0,63.6475,63.6918,63.5809,63.6696,27400.0
2013-10-08 11:45:00,86.14,86.17,85.91,85.94,41400.0,63.6696,63.6918,63.4996,63.5218,41400.0
2013-10-08 11:50:00,85.98,86.23,85.95,86.22,30400.0,63.5514,63.7362,63.5292,63.7288,30400.0
2013-10-08 11:55:00,86.19,86.23,86.1,86.12,13400.0,63.7066,63.7362,63.6401,63.6549,13400.0
2013-10-08 12:00:00,86.11,86.13,86.03,86.09,49000.0,63.6475,63.6622,63.5883,63.6327,49000.0
2013-10-08 12:05:00,86.08,86.08,86.0,86.02,38800.0,63.6253,63.6253,63.5662,63.5809,38800.0
2013-10-08 12:10:00,86.01,86.02,85.87,85.89,55600.0,63.5735,63.5809,63.4701,63.4848,55600.0
2013-10-08 12:15:00,85.92,85.92,85.63,85.67,73600.0,63.507,63.507,63.2927,63.3222,73600.0
2013-10-08 12:20:00,85.64,85.64,85.47,85.52,81400.0,63.3001,63.3001,63.1744,63.2114,81400.0
2013-10-08 12:25:00,85.5,85.66,85.48,85.52,58400.0,63.1966,63.3148,63.1818,63.2114,58400.0
2013-10-08 12:30:00,85.53,85.53,85.29,85.42,37600.0,63.2188,63.2188,63.0414,63.1375,37600.0
2013-10-08 12:35:00,85.4,85.47,85.3,85.47,37200.0,63.1227,63.1744,63.0488,63.1744,37200.0
2013-10-08 12:40:00,85.42,85.66,85.42,85.66,23200.0,63.1375,63.3148,63.1375,63.3148,23200.0
2013-10-08 12:45:00,85.69,85.77,85.64,85.64,23400.0,63.337,63.3962,63.3001,63.3001,23400.0
2013-10-08 12:50:00,85.63,85.69,85.56,85.56,21000.0,63.2927,63.337,63.2409,63.2409,21000.0
2013-10-08 12:55:00,85.55,85.69,85.5,85.69,13400.0,63.2335,63.337,63.1966,63.337,13400.0
2013-10-08 13:00:00,85.67,85.76,85.63,85.74,49800.0,63.3222,63.3888,63.2927,63.374,49800.0
2013-10-08 13:05:00,85.73,85.75,85.63,85.64,35200.0,63.3666,63.3814,63.2927,63.3001,35200.0
2013-10-08 13:10:00,85.64,85.88,85.58,85.75,19600.0,63.3001,63.4775,63.2557,63.3814,19600.0
2013-10-08 13:15:00,85.75,85.75,85.55,85.6,22600.0,63.3814,63.3814,63.2335,63.2705,22600.0
2013-10-08 13:20:00,85.58,85.58,85.45,85.5,31800.0,63.2557,63.2557,63.1596,63.1966,31800.0
2013-10-08 13:25:00,85.47,85.61,85.39,85.61,33800.0,63.1744,63.2779,63.1153,63.2779,33800.0
2013-10-08 13:30:00,85.6,85.75,85.58,85.64,56200.0,63.2705,63.3814,63.2557,63.3001,56200.0
2013-10-08 13:35:00,85.61,85.65,85.55,85.63,22400.0,63.2779,63.3075,63.2335,63.2927,22400.0
2013-10-08 13:40:00,85.64,85.69,85.59,85.66,32400.0,63.3001,63.337,63.2631,63.3148,32400.0
2013-10-08 13:45:00,85.64,85.69,85.39,85.42,79000.0,63.3001,63.337,63.1153,63.1375,79000.0
2013-10-08 13:50:00,85.45,85.48,85.4,85.42,27400.0,63.1596,63.1818,63.1227,63.1375,27400.0
2013-10-08 13:55:00,85.45,85.58,85.45,85.57,27600.0,63.1596,63.2557,63.1596,63.2483,27600.0
2013-10-08 14:00:00,85.57,85.6,85.33,85.36,31800.0,63.2483,63.2705,63.0709,63.0931,31800.0
2013-10-08 14:05:00,85.36,85.39,85.22,85.29,19600.0,63.0931,63.1153,62.9896,63.0414,19600.0
2013-10-08 14:10:00,85.27,85.48,85.27,85.43,23000.0,63.0266,63.1818,63.0266,63.1448,23000.0
2013-10-08 14:15:00,85.42,85.47,85.22,85.31,24600.0,63.1375,63.1744,62.9896,63.0561,24600.0
2013-10-08 14:20:00,85.31,85.49,85.21,85.49,34400.0,63.0561,63.1892,62.9822,63.1892,34400.0
2013-10-08 14:25:00,85.49,85.89,85.49,85.83,79800.0,63.1892,63.4848,63.1892,63.4405,79800.0
2013-10-08 14:30:00,85.82,85.88,85.73,85.83,34000.0,63.4331,63.4775,63.3666,63.4405,34000.0
2013-10-08 14:35:00,85.84,85.85,85.67,85.8,25600.0,63.4479,63.4553,63.3222,63.4183,25600.0
2013-10-08 14:40:00,85.8,85.89,85.7,85.78,39400.0,63.4183,63.4848,63.3444,63.4035,39400.0
2013-10-08 14:45:00,85.78,85.82,85.58,85.69,19400.0,63.4035,63.4331,63.2557,63.337,19400.0
2013-10-08 14:50:00,85.65,85.69,85.6,85.66,17600.0,63.3075,63.337,63.2705,63.3148,17600.0
2013-10-08 14:55:00,85.64,85.77,85.61,85.68,24600.0,63.3001,63.3962,63.2779,63.3296,24600.0
2013-10-08 15:00:00,85.75,85.94,85.75,85.89,28800.0,63.3814,63.5218,63.3814,63.4848,28800.0
2013-10-08 15:05:00,85.88,85.96,85.84,85.91,33000.0,63.4775,63.5366,63.4479,63.4996,33000.0
2013-10-08 15:10:00,85.89,85.95,85.83,85.88,25800.0,63.4848,63.5292,63.4405,63.4775,25800.0
2013-10-08 15:15:00,85.89,86.05,85.85,86.01,38400.0,63.4848,63.6031,63.4553,63.5735,38400.0
2013-10-08 15:20:00,86.03,86.23,86.02,86.17,55400.0,63.5883,63.7362,63.5809,63.6918,55400.0
2013-10-08 15:25:00,86.18,86.32,86.15,86.27,42800.0,63.6992,63.8027,63.677,63.7657,42800.0
2013-10-08 15:30:00,86.28,86.31,86.06,86.09,48800.0,63.7731,63.7953,63.6105,63.6327,48800.0
2013-10-08 15:35:00,86.1,86.23,86.08,86.2,76000.0,63.6401,63.7362,63.6253,63.714,76000.0
2013-10-08 15:40:00,86.2,86.25,86.04,86.07,50600.0,63.714,63.7509,63.5957,63.6179,50600.0
2013-10-08 15:45:00,86.08,86.1,85.91,85.98,78200.0,63.6253,63.6401,63.4996,63.5514,78200.0
2013-10-08 15:50:00,85.99,86.08,85.92,85.95,93200.0,63.5588,63.6253,63.507,63.5292,93200.0
2013-10-08 15:55:00,85.94,85.98,85.69,85.74,234200.0,63.5218,63.5514,63.337,63.374,234200.0
2013-10-09 09:30:00,86.17,86.54,86.1,86.35,120800.0,63.6918,63.9653,63.6401,63.8249,120800.0
2013-10-09 09:35:00,86.36,86.78,86.31,86.57,459200.0,63.8322,64.1427,63.7953,63.9875,459200.0
2013-10-09 09:40:00,86.61,86.73,86.39,86.47,51600.0,64.017,64.1057,63.8544,63.9135,51600.0
2013-10-09 09:45:00,86.41,86.5,86.36,86.42,38600.0,63.8692,63.9357,63.8322,63.8766,38600.0
2013-10-09 09:50:00,86.42,86.42,86.15,86.27,70600.0,63.8766,63.8766,63.677,63.7657,70600.0
2013-10-09 09:55:00,86.36,86.7,86.33,86.6,55800.0,63.8322,64.0836,63.8101,64.0096,55800.0
2013-10-09 10:00:00,86.64,86.67,85.95,85.98,51400.0,64.0392,64.0614,63.5292,63.5514,51400.0
2013-10-09 10:05:00,85.99,86.15,85.89,85.97,72600.0,63.5588,63.677,63.4848,63.544,72600.0
2013-10-09 10:10:00,85.98,86.02,85.76,85.86,37800.0,63.5514,63.5809,63.3888,63.4627,37800.0
2013-10-09 10:15:00,85.82,85.92,85.63,85.67,17800.0,63.4331,63.507,63.2927,63.3222,17800.0
2013-10-09 10:20:00,85.7,85.97,85.6,85.9,33000.0,63.3444,63.544,63.2705,63.4922,33000.0
2013-10-09 10:25:00,85.91,86.06,85.88,85.96,32000.0,63.4996,63.6105,63.4775,63.5366,32000.0
2013-10-09 10:30:00,85.92,85.97,85.67,85.67,26000.0,63.507,63.544,63.3222,63.3222,26000.0
2013-10-09 10:35:00,85.71,85.85,85.61,85.82,35800.0,63.3518,63.4553,63.2779,63.4331,35800.0
2013-10-09 10:40:00,85.82,85.83,85.63,85.65,78200.0,63.4331,63.4405,63.2927,63.3075,78200.0
2013-10-09 10:45:00,85.69,85.7,85.5,85.54,75400.0,63.337,63.3444,63.1966,63.2261,75400.0
2013-10-09 10:50:00,85.55,85.62,85.17,85.2,94000.0,63.2335,63.2853,62.9527,62.9748,94000.0
2013-10-09 10:55:00,85.24,85.35,85.08,85.08,59200.0,63.0044,63.0857,62.8861,62.8861,59200.0
2013-10-09 11:00:00,85.13,85.33,85.1,85.2,29800.0,62.9231,63.0709,62.9009,62.9748,29800.0
2013-10-09 11:05:00,85.21,85.33,85.16,85.16,18800.0,62.9822,63.0709,62.9453,62.9453,18800.0
2013-10-09 11:10:00,85.19,85.33,85.01,85.18,76000.0,62.9674,63.0709,62.8344,62.9601,76000.0
2013-10-09 11:15:00,85.07,85.07,84.92,84.96,26400.0,62.8788,62.8788,62.7679,62.7974,26400.0
2013-10-09 11:20:00,84.95,85.07,84.8,84.92,34200.0,62.7901,62.8788,62.6792,62.7679,34200.0
2013-10-09 11:25:00,84.89,85.0,84.81,85.0,27400.0,62.7457,62.827,62.6866,62.827,27400.0
2013-10-09 11:30:00,84.93,85.2,84.91,85.11,30400.0,62.7753,62.9748,62.7605,62.9083,30400.0
2013-10-09 11:35:00,85.12,85.25,85.02,85.03,27400.0,62.9157,63.0118,62.8418,62.8492,27400.0
2013-10-09 11:40:00,85.06,85.16,85.03,85.06,13200.0,62.8714,62.9453,62.8492,62.8714,13200.0
2013-10-09 11:45:00,85.06,85.27,85.06,85.23,15800.0,62.8714,63.0266,62.8714,62.997,15800.0
2013-10-09 11:50:00,85.23,85.25,85.16,85.25,16000.0,62.997,63.0118,62.9453,63.0118,16000.0
2013-10-09 11:55:00,85.23,85.31,85.16,85.26,16400.0,62.997,63.0561,62.9453,63.0192,16400.0
2013-10-09 12:00:00,85.23,85.36,85.23,85.36,15000.0,62.997,63.0931,62.997,63.0931,15000.0
2013-10-09 12:05:00,85.35,85.36,85.23,85.34,14600.0,63.0857,63.0931,62.997,63.0783,14600.0
2013-10-09 12:10:00,85.32,85.44,85.31,85.44,25000.0,63.0635,63.1522,63.0561,63.1522,25000.0
2013-10-09 12:15:00,85.45,85.61,85.42,85.47,37200.0,63.1596,63.2779,63.1375,63.1744,37200.0
2013-10-09 12:20:00,85.49,85.54,85.38,85.44,42000.0,63.1892,63.2261,63.1079,63.1522,42000.0
2013-10-09 12:25:00,85.44,85.57,85.42,85.52,17800.0,63.1522,63.2483,63.1375,63.2114,17800.0
2013-10-09 12:30:00,85.48,85.61,85.48,85.48,13000.0,63.1818,63.2779,63.1818,63.1818,13000.0
2013-10-09 12:35:00,85.47,85.62,85.47,85.57,16400.0,63.1744,63.2853,63.1744,63.2483,16400.0
2013-10-09 12:40:00,85.58,85.58,85.46,85.48,12600.0,63.2557,63.2557,63.167,63.1818,12600.0
2013-10-09 12:45:00,85.47,85.57,85.36,85.53,100600.0,63.1744,63.2483,63.0931,63.2188,100600.0
2013-10-09 12:50:00,85.49,85.62,85.37,85.58,74000.0,63.1892,63.2853,63.1005,63.2557,74000.0
2013-10-09 12:55:00,85.61,85.62,85.44,85.44,16000.0,63.2779,63.2853,63.1522,63.1522,16000.0
2013-10-09 13:00:00,85.44,85.58,85.41,85.57,24000.0,63.1522,63.2557,63.1301,63.2483,24000.0
2013-10-09 13:05:00,85.5,85.57,85.44,85.5,17200.0,63.1966,63.2483,63.1522,63.1966,17200.0
2013-10-09 13:10:00,85.48,85.72,85.47,85.71,32000.0,63.1818,63.3592,63.1744,63.3518,32000.0
2013-10-09 13:15:00,85.71,85.9,85.71,85.83,25200.0,63.3518,63.4922,63.3518,63.4405,25200.0
2013-10-09 13:20:00,85.84,86.05,85.82,85.95,21200.0,63.4479,63.6031,63.4331,63.5292,21200.0
2013-10-09 13:25:00,85.95,86.23,85.95,86.09,32400.0,63.5292,63.7362,63.5292,63.6327,32400.0
2013-10-09 13:30:00,86.08,86.25,86.02,86.02,20600.0,63.6253,63.7509,63.5809,63.5809,20600.0
2013-10-09 13:35:00,86.06,86.17,86.04,86.08,14200.0,63.6105,63.6918,63.5957,63.6253,14200.0
2013-10-09 13:40:00,86.04,86.24,86.04,86.19,15600.0,63.5957,63.7435,63.5957,63.7066,15600.0
2013-10-09 13:45:00,86.16,86.23,86.11,86.11,20800.0,63.6844,63.7362,63.6475,63.6475,20800.0
2013-10-09 13:50:00,86.13,86.35,86.13,86.3,13200.0,63.6622,63.8249,63.6622,63.7879,13200.0
2013-10-09 13:55:00,86.24,86.27,86.2,86.26,11200.0,63.7435,63.7657,63.714,63.7583,11200.0
2013-10-09 14:00:00,86.24,86.38,86.07,86.22,33400.0,63.7435,63.847,63.6179,63.7288,33400.0
2013-10-09 14:05:00,86.23,86.28,86.16,86.28,37800.0,63.7362,63.7731,63.6844,63.7731,37800.0
2013-10-09 14:10:00,86.23,86.25,86.08,86.1,25200.0,63.7362,63.7509,63.6253,63.6401,25200.0
2013-10-09 14:15:00,86.08,86.11,85.92,86.02,30000.0,63.6253,63.6475,63.507,63.5809,30000.0
2013-10-09 14:20:00,86.02,86.25,85.98,86.02,41800.0,63.5809,63.7509,63.5514,63.5809,41800.0
2013-10-09 14:25:00,86.05,86.23,86.01,86.23,18800.0,63.6031,63.7362,63.5735,63.7362,18800.0
2013-10-09 14:30:00,86.18,86.46,86.17,86.36,41200.0,63.6992,63.9062,63.6918,63.8322,41200.0
2013-10-09 14:35:00,86.46,86.46,86.25,86.31,27800.0,63.9062,63.9062,63.7509,63.7953,27800.0
2013-10-09 14:40:00,86.33,86.34,86.26,86.29,21600.0,63.8101,63.8175,63.7583,63.7805,21600.0
2013-10-09 14:45:00,86.27,86.37,86.21,86.34,120000.0,63.7657,63.8396,63.7214,63.8175,120000.0
2013-10-09 14:50:00,86.29,86.4,86.25,86.36,18800.0,63.7805,63.8618,63.7509,63.8322,18800.0
2013-10-09 14:55:00,86.36,86.36,86.28,86.29,38200.0,63.8322,63.8322,63.7731,63.7805,38200.0
2013-10-09 15:00:00,86.28,86.31,86.2,86.21,47800.0,63.7731,63.7953,63.714,63.7214,47800.0
2013-10-09 15:05:00,86.23,86.32,86.19,86.28,68600.0,63.7362,63.8027,63.7066,63.7731,68600.0
2013-10-09 15:10:00,86.28,86.32,86.14,86.14,46800.0,63.7731,63.8027,63.6696,63.6696,46800.0
2013-10-09 15:15:00,86.14,86.23,86.11,86.19,26000.0,63.6696,63.7362,63.6475,63.7066,26000.0
2013-10-09 15:20:00,86.17,86.24,86.11,86.17,36200.0,63.6918,63.7435,63.6475,63.6918,36200.0
2013-10-09 15:25:00,86.2,86.25,86.14,86.17,76200.0,63.714,63.7509,63.6696,63.6918,76200.0
2013-10-09 15:30:00,86.17,86.38,86.17,86.31,33000.0,63.6918,63.847,63.6918,63.7953,33000.0
2013-10-09 15:35:00,86.31,86.31,86.08,86.12,36800.0,63.7953,63.7953,63.6253,63.6549,36800.0
2013-10-09 15:40:00,86.11,86.16,85.95,85.99,46200.0,63.6475,63.6844,63.5292,63.5588,46200.0
2013-10-09 15:45:00,85.98,85.98,85.69,85.75,68400.0,63.5514,63.5514,63.337,63.3814,68400.0
2013-10-09 15:50:00,85.76,85.96,85.7,85.89,115400.0,63.3888,63.5366,63.3444,63.4848,115400.0
2013-10-09 15:55:00,85.89,85.9,85.74,85.78,123400.0,63.4848,63.4922,63.374,63.4035,123400.0
2013-10-10 09:30:00,86.7,86.99,86.5,86.79,67000.0,64.0836,64.2979,63.9357,64.1501,67000.0
2013-10-10 09:35:00,86.82,86.91,86.56,86.58,36800.0,64.1722,64.2388,63.9801,63.9949,36800.0
2013-10-10 09:40:00,86.64,86.72,86.47,86.51,26400.0,64.0392,64.0983,63.9135,63.9431,26400.0
2013-10-10 09:45:00,86.51,86.96,86.51,86.7,43600.0,63.9431,64.2757,63.9431,64.0836,43600.0
2013-10-10 09:50:00,86.79,87.03,86.78,87.01,57800.0,64.1501,64.3275,64.1427,64.3127,57800.0
2013-10-10 09:55:00,87.01,87.08,86.8,86.81,43400.0,64.3127,64.3644,64.1575,64.1649,43400.0
2013-10-10 10:00:00,86.83,87.1,86.75,87.03,40400.0,64.1796,64.3792,64.1205,64.3275,40400.0
2013-10-10 10:05:00,87.08,87.1,86.82,86.85,42000.0,64.3644,64.3792,64.1722,64.1944,42000.0
2013-10-10 10:10:00,86.87,86.95,86.78,86.86,28000.0,64.2092,64.2683,64.1427,64.2018,28000.0
2013-10-10 10:15:00,86.82,86.85,86.64,86.65,39400.0,64.1722,64.1944,64.0392,64.0466,39400.0
2013-10-10 10:20:00,86.64,86.69,86.61,86.67,39200.0,64.0392,64.0762,64.017,64.0614,39200.0
2013-10-10 10:25:00,86.67,86.88,86.55,86.81,34400.0,64.0614,64.2166,63.9727,64.1649,34400.0
2013-10-10 10:30:00,86.83,87.05,86.79,86.99,23200.0,64.1796,64.3423,64.1501,64.2979,23200.0
2013-10-10 10:35:00,87.03,87.27,86.99,86.99,72000.0,64.3275,64.5049,64.2979,64.2979,72000.0
2013-10-10 10:40:00,86.93,87.11,86.92,87.08,15800.0,64.2536,64.3866,64.2462,64.3644,15800.0
2013-10-10 10:45:00,87.04,87.26,87.04,87.1,34200.0,64.3349,64.4975,64.3349,64.3792,34200.0
2013-10-10 10:50:00,87.21,87.32,87.16,87.17,24800.0,64.4605,64.5418,64.4236,64.4309,24800.0
2013-10-10 10:55:00,87.2,87.36,87.1,87.25,52000.0,64.4531,64.5714,64.3792,64.4901,52000.0
2013-10-10 11:00:00,87.28,87.38,87.11,87.14,76800.0,64.5123,64.5862,64.3866,64.4088,76800.0
2013-10-10 11:05:00,87.24,87.29,87.08,87.24,29600.0,64.4827,64.5196,64.3644,64.4827,29600.0
2013-10-10 11:10:00,87.22,87.38,87.18,87.33,29800.0,64.4679,64.5862,64.4383,64.5492,29800.0
2013-10-10 11:15:00,87.33,87.33,87.11,87.17,44800.0,64.5492,64.5492,64.3866,64.4309,44800.0
2013-10-10 11:20:00,87.17,87.21,87.04,87.05,46000.0,64.4309,64.4605,64.3349,64.3423,46000.0
2013-10-10 11:25:00,87.0,87.21,86.97,87.14,27800.0,64.3053,64.4605,64.2831,64.4088,27800.0
2013-10-10 11:30:00,87.1,87.21,87.03,87.21,21600.0,64.3792,64.4605,64.3275,64.4605,21600.0
2013-10-10 11:35:00,87.29,87.42,87.2,87.41,26800.0,64.5196,64.6157,64.4531,64.6083,26800.0
2013-10-10 11:40:00,87.41,87.44,87.28,87.32,48400.0,64.6083,64.6305,64.5123,64.5418,48400.0
2013-10-10 11:45:00,87.32,87.46,87.3,87.41,30800.0,64.5418,64.6453,64.527,64.6083,30800.0
2013-10-10 11:50:00,87.41,87.42,87.33,87.35,28800.0,64.6083,64.6157,64.5492,64.564,28800.0
2013-10-10 11:55:00,87.32,87.41,87.28,87.3,33000.0,64.5418,64.6083,64.5123,64.527,33000.0
2013-10-10 12:00:00,87.31,87.35,87.26,87.33,31600.0,64.5344,64.564,64.4975,64.5492,31600.0
2013-10-10 12:05:00,87.29,87.34,87.25,87.29,28200.0,64.5196,64.5566,64.4901,64.5196,28200.0
2013-10-10 12:10:00,87.23,87.29,87.17,87.19,24800.0,64.4753,64.5196,64.4309,64.4457,24800.0
2013-10-10 12:15:00,87.21,87.25,87.07,87.08,39600.0,64.4605,64.4901,64.357,64.3644,39600.0
2013-10-10 12:20:00,87.08,87.21,87.04,87.21,98600.0,64.3644,64.4605,64.3349,64.4605,98600.0
2013-10-10 12:25:00,87.22,87.25,87.18,87.25,16000.0,64.4679,64.4901,64.4383,64.4901,16000.0
2013-10-10 12:30:00,87.3,87.46,87.26,87.41,21400.0,64.527,64.6453,64.4975,64.6083,21400.0
2013-10-10 12:35:00,87.44,87.45,87.38,87.39,9000.0,64.6305,64.6379,64.5862,64.5936,9000.0
2013-10-10 12:40:00,87.35,87.38,87.31,87.37,6200.0,64.564,64.5862,64.5344,64.5788,6200.0
2013-10-10 12:45:00,87.4,87.4,87.3,87.34,3200.0,64.601,64.601,64.527,64.5566,3200.0
2013-10-10 12:50:00,87.37,87.47,87.36,87.43,9200.0,64.5788,64.6527,64.5714,64.6231,9200.0
2013-10-10 12:55:00,87.41,87.44,87.36,87.38,49600.0,64.6083,64.6305,64.5714,64.5862,49600.0
2013-10-10 13:00:00,87.36,87.38,87.2,87.29,40400.0,64.5714,64.5862,64.4531,64.5196,40400.0
2013-10-10 13:05:00,87.25,87.3,87.15,87.17,27000.0,64.4901,64.527,64.4162,64.4309,27000.0
2013-10-10 13:10:00,87.2,87.21,87.15,87.16,25400.0,64.4531,64.4605,64.4162,64.4236,25400.0
2013-10-10 13:15:00,87.13,87.13,87.0,87.0,10800.0,64.4014,64.4014,64.3053,64.3053,10800.0
2013-10-10 13:20:00,87.0,87.02,86.97,86.98,7200.0,64.3053,64.3201,64.2831,64.2905,7200.0
2013-10-10 13:25:00,86.99,87.02,86.95,86.96,14000.0,64.2979,64.3201,64.2683,64.2757,14000.0
2013-10-10 13:30:00,86.96,86.96,86.88,86.91,15400.0,64.2757,64.2757,64.2166,64.2388,15400.0
2013-10-10 13:35:00,86.89,86.92,86.81,86.81,26200.0,64.224,64.2462,64.1649,64.1649,26200.0
2013-10-10 13:40:00,86.8,86.81,86.69,86.76,42200.0,64.1575,64.1649,64.0762,64.1279,42200.0
2013-10-10 13:45:00,86.75,86.77,86.64,86.72,34200.0,64.1205,64.1353,64.0392,64.0983,34200.0
2013-10-10 13:50:00,86.76,86.88,86.76,86.85,34600.0,64.1279,64.2166,64.1279,64.1944,34600.0
2013-10-10 13:55:00,86.86,87.02,86.86,87.01,25400.0,64.2018,64.3201,64.2018,64.3127,25400.0
2013-10-10 14:00:00,86.99,87.0,86.79,86.82,21400.0,64.2979,64.3053,64.1501,64.1722,21400.0
2013-10-10 14:05:00,86.83,86.85,86.7,86.75,33400.0,64.1796,64.1944,64.0836,64.1205,33400.0
2013-10-10 14:10:00,86.73,86.89,86.71,86.8,28800.0,64.1057,64.224,64.0909,64.1575,28800.0
2013-10-10 14:15:00,86.8,86.9,86.8,86.9,30000.0,64.1575,64.2314,64.1575,64.2314,30000.0
2013-10-10 14:20:00,86.89,87.0,86.85,86.95,52600.0,64.224,64.3053,64.1944,64.2683,52600.0
2013-10-10 14:25:00,86.94,86.97,86.89,86.89,20800.0,64.2609,64.2831,64.224,64.224,20800.0
2013-10-10 14:30:00,86.92,86.92,86.79,86.92,29000.0,64.2462,64.2462,64.1501,64.2462,29000.0
2013-10-10 14:35:00,86.92,87.01,86.88,86.92,52400.0,64.2462,64.3127,64.2166,64.2462,52400.0
2013-10-10 14:40:00,86.94,86.99,86.91,86.97,28000.0,64.2609,64.2979,64.2388,64.2831,28000.0
2013-10-10 14:45:00,86.94,86.96,86.86,86.88,20000.0,64.2609,64.2757,64.2018,64.2166,20000.0
2013-10-10 14:50:00,86.89,87.0,86.89,86.96,30000.0,64.224,64.3053,64.224,64.2757,30000.0
2013-10-10 14:55:00,86.96,86.98,86.89,86.91,23800.0,64.2757,64.2905,64.224,64.2388,23800.0
2013-10-10 15:00:00,86.96,87.19,86.89,87.17,35800.0,64.2757,64.4457,64.224,64.4309,35800.0
2013-10-10 15:05:00,87.14,87.3,87.14,87.26,34000.0,64.4088,64.527,64.4088,64.4975,34000.0
2013-10-10 15:10:00,87.29,87.42,87.26,87.38,50800.0,64.5196,64.6157,64.4975,64.5862,50800.0
2013-10-10 15:15:00,87.36,87.39,87.22,87.23,28200.0,64.5714,64.5936,64.4679,64.4753,28200.0
2013-10-10 15:20:00,87.24,87.3,87.2,87.29,35800.0,64.4827,64.527,64.4531,64.5196,35800.0
2013-10-10 15:25:00,87.28,87.36,87.21,87.21,22000.0,64.5123,64.5714,64.4605,64.4605,22000.0
2013-10-10 15:30:00,87.23,87.28,87.17,87.17,29600.0,64.4753,64.5123,64.4309,64.4309,29600.0
2013-10-10 15:35:00,87.18,87.24,87.14,87.24,42800.0,64.4383,64.4827,64.4088,64.4827,42800.0
2013-10-10 15:40:00,87.26,87.32,87.2,87.2,37200.0,64.4975,64.5418,64.4531,64.4531,37200.0
2013-10-10 15:45:00,87.23,87.33,87.14,87.27,51600.0,64.4753,64.5492,64.4088,64.5049,51600.0
2013-10-10 15:50:00,87.26,87.27,87.21,87.27,52200.0,64.4975,64.5049,64.4605,64.5049,52200.0
2013-10-10 15:55:00,87.27,87.44,87.22,87.44,192000.0,64.5049,64.6305,64.4679,64.6305,192000.0
2013-10-11 09:30:00,87.16,87.53,87.13,87.51,135000.0,64.4236,64.697,64.4014,64.6823,135000.0
2013-10-11 09:35:00,87.5,88.28,87.45,88.14,134600.0,64.6749,65.2514,64.6379,65.1479,134600.0
2013-10-11 09:40:00,88.14,88.25,87.77,88.14,80000.0,65.1479,65.2292,64.8744,65.1479,80000.0
2013-10-11 09:45:00,88.15,88.46,88.15,88.46,42200.0,65.1553,65.3844,65.1553,65.3844,42200.0
2013-10-11 09:50:00,88.46,88.5,88.39,88.5,19000.0,65.3844,65.414,65.3327,65.414,19000.0
2013-10-11 09:55:00,88.5,89.0,88.47,88.89,93400.0,65.414,65.7836,65.3918,65.7023,93400.0
2013-10-11 10:00:00,88.89,89.16,88.77,89.14,131400.0,65.7023,65.9018,65.6136,65.8871,131400.0
2013-10-11 10:05:00,89.11,89.33,89.06,89.3,93200.0,65.8649,66.0275,65.8279,66.0053,93200.0
2013-10-11 10:10:00,89.29,89.36,89.03,89.24,74400.0,65.9979,66.0497,65.8058,65.961,74400.0
2013-10-11 10:15:00,89.24,89.32,89.19,89.25,69800.0,65.961,66.0201,65.924,65.9684,69800.0
2013-10-11 10:20:00,89.3,89.44,89.17,89.42,74000.0,66.0053,66.1088,65.9092,66.094,74000.0
2013-10-11 10:25:00,89.41,89.5,89.08,89.14,76000.0,66.0866,66.1531,65.8427,65.8871,76000.0
2013-10-11 10:30:00,89.12,89.24,89.0,89.11,67400.0,65.8723,65.961,65.7836,65.8649,67400.0
2013-10-11 10:35:00,89.1,89.21,88.99,89.21,48200.0,65.8575,65.9388,65.7762,65.9388,48200.0
2013-10-11 10:40:00,89.17,89.36,89.13,89.33,75600.0,65.9092,66.0497,65.8797,66.0275,75600.0
2013-10-11 10:45:00,89.3,89.33,88.95,88.98,56200.0,66.0053,66.0275,65.7466,65.7688,56200.0
2013-10-11 10:50:00,88.95,88.99,88.82,88.93,59600.0,65.7466,65.7762,65.6505,65.7318,59600.0
2013-10-11 10:55:00,88.94,89.14,88.91,89.11,51400.0,65.7392,65.8871,65.7171,65.8649,51400.0
2013-10-11 11:00:00,89.12,89.15,89.03,89.04,47000.0,65.8723,65.8944,65.8058,65.8131,47000.0
2013-10-11 11:05:00,89.03,89.19,88.97,89.14,28600.0,65.8058,65.924,65.7614,65.8871,28600.0
2013-10-11 11:10:00,89.13,89.16,88.82,88.92,52800.0,65.8797,65.9018,65.6505,65.7244,52800.0
2013-10-11 11:15:00,88.92,89.01,88.79,88.88,28600.0,65.7244,65.791,65.6284,65.6949,28600.0
2013-10-11 11:20:00,88.85,89.01,88.83,89.01,24200.0,65.6727,65.791,65.6579,65.791,24200.0
2013-10-11 11:25:00,89.02,89.13,88.95,89.07,51000.0,65.7984,65.8797,65.7466,65.8353,51000.0
2013-10-11 11:30:00,89.07,89.33,89.05,89.28,54200.0,65.8353,66.0275,65.8205,65.9905,54200.0
2013-10-11 11:35:00,89.28,89.42,89.28,89.38,55200.0,65.9905,66.094,65.9905,66.0645,55200.0
2013-10-11 11:40:00,89.4,89.44,89.31,89.41,38000.0,66.0792,66.1088,66.0127,66.0866,38000.0
2013-10-11 11:45:00,89.41,89.66,89.39,89.58,67600.0,66.0866,66.2714,66.0718,66.2123,67600.0
2013-10-11 11:50:00,89.58,89.67,89.55,89.61,48000.0,66.2123,66.2788,66.1901,66.2345,48000.0
2013-10-11 11:55:00,89.64,89.95,89.58,89.94,76000.0,66.2566,66.4858,66.2123,66.4784,76000.0
2013-10-11 12:00:00,89.91,90.08,89.89,90.08,64600.0,66.4562,66.5819,66.4414,66.5819,64600.0
2013-10-11 12:05:00,90.08,90.25,90.05,90.21,68200.0,66.5819,66.7075,66.5597,66.6779,68200.0
2013-10-11 12:10:00,90.18,90.18,90.05,90.12,52200.0,66.6558,66.6558,66.5597,66.6114,52200.0
2013-10-11 12:15:00,90.14,90.29,90.14,90.23,42200.0,66.6262,66.7371,66.6262,66.6927,42200.0
2013-10-11 12:20:00,90.25,90.35,90.16,90.23,34200.0,66.7075,66.7814,66.641,66.6927,34200.0
2013-10-11 12:25:00,90.22,90.28,90.07,90.12,28400.0,66.6853,66.7297,66.5745,66.6114,28400.0
2013-10-11 12:30:00,90.11,90.22,90.11,90.14,15400.0,66.604,66.6853,66.604,66.6262,15400.0
2013-10-11 12:35:00,90.12,90.38,90.12,90.33,43200.0,66.6114,66.8036,66.6114,66.7666,43200.0
2013-10-11 12:40:00,90.32,90.42,90.32,90.36,41200.0,66.7592,66.8332,66.7592,66.7888,41200.0
2013-10-11 12:45:00,90.35,90.36,90.16,90.2,26800.0,66.7814,66.7888,66.641,66.6705,26800.0
2013-10-11 12:50:00,90.25,90.39,90.22,90.36,11400.0,66.7075,66.811,66.6853,66.7888,11400.0
2013-10-11 12:55:00,90.35,90.44,90.31,90.41,19400.0,66.7814,66.8479,66.7519,66.8258,19400.0
2013-10-11 13:00:00,90.39,90.39,90.29,90.32,10800.0,66.811,66.811,66.7371,66.7592,10800.0
2013-10-11 13:05:00,90.35,90.48,90.34,90.46,21800.0,66.7814,66.8775,66.774,66.8627,21800.0
2013-10-11 13:10:00,90.47,90.47,90.22,90.27,49800.0,66.8701,66.8701,66.6853,66.7223,49800.0
2013-10-11 13:15:00,90.28,90.29,90.02,90.02,15600.0,66.7297,66.7371,66.5375,66.5375,15600.0
2013-10-11 13:20:00,90.02,90.05,89.95,89.95,14000.0,66.5375,66.5597,66.4858,66.4858,14000.0
2013-10-11 13:25:00,89.99,90.1,89.99,90.07,19400.0,66.5153,66.5966,66.5153,66.5745,19400.0
2013-10-11 13:30:00,90.07,90.13,90.04,90.07,23600.0,66.5745,66.6188,66.5523,66.5745,23600.0
2013-10-11 13:35:00,90.07,90.14,90.04,90.06,26800.0,66.5745,66.6262,66.5523,66.5671,26800.0
2013-10-11 13:40:00,90.02,90.02,89.93,89.99,15600.0,66.5375,66.5375,66.471,66.5153,15600.0
2013-10-11 13:45:00,90.0,90.06,89.93,89.98,11200.0,66.5227,66.5671,66.471,66.5079,11200.0
2013-10-11 13:50:00,89.94,89.95,89.82,89.84,19000.0,66.4784,66.4858,66.3897,66.4045,19000.0
2013-10-11 13:55:00,89.84,89.89,89.82,89.89,19600.0,66.4045,66.4414,66.3897,66.4414,19600.0
2013-10-11 14:00:00,89.89,89.89,89.78,89.83,34600.0,66.4414,66.4414,66.3601,66.3971,34600.0
2013-10-11 14:05:00,89.83,89.88,89.79,89.82,30600.0,66.3971,66.434,66.3675,66.3897,30600.0
2013-10-11 14:10:00,89.83,89.83,89.66,89.67,29600.0,66.3971,66.3971,66.2714,66.2788,29600.0
2013-10-11 14:15:00,89.66,89.75,89.64,89.67,28600.0,66.2714,66.3379,66.2566,66.2788,28600.0
2013-10-11 14:20:00,89.67,89.73,89.66,89.69,18000.0,66.2788,66.3232,66.2714,66.2936,18000.0
2013-10-11 14:25:00,89.69,89.7,89.58,89.61,18400.0,66.2936,66.301,66.2123,66.2345,18400.0
2013-10-11 14:30:00,89.61,89.64,89.55,89.64,24400.0,66.2345,66.2566,66.1901,66.2566,24400.0
2013-10-11 14:35:00,89.64,89.64,89.44,89.47,24200.0,66.2566,66.2566,66.1088,66.131,24200.0
2013-10-11 14:40:00,89.43,89.54,89.42,89.49,15000.0,66.1014,66.1827,66.094,66.1458,15000.0
2013-10-11 14:45:00,89.46,89.46,89.36,89.39,30800.0,66.1236,66.1236,66.0497,66.0718,30800.0
2013-10-11 14:50:00,89.37,89.39,89.31,89.31,16600.0,66.0571,66.0718,66.0127,66.0127,16600.0
2013-10-11 14:55:00,89.33,89.39,89.27,89.31,32400.0,66.0275,66.0718,65.9831,66.0127,32400.0
2013-10-11 15:00:00,89.31,89.33,89.19,89.31,27000.0,66.0127,66.0275,65.924,66.0127,27000.0
2013-10-11 15:05:00,89.31,89.36,89.24,89.3,27600.0,66.0127,66.0497,65.961,66.0053,27600.0
2013-10-11 15:10:00,89.31,89.36,89.18,89.2,44600.0,66.0127,66.0497,65.9166,65.9314,44600.0
2013-10-11 15:15:00,89.2,89.28,89.17,89.27,31600.0,65.9314,65.9905,65.9092,65.9831,31600.0
2013-10-11 15:20:00,89.24,89.42,89.2,89.38,23800.0,65.961,66.094,65.9314,66.0645,23800.0
2013-10-11 15:25:00,89.37,89.51,89.36,89.45,43200.0,66.0571,66.1605,66.0497,66.1162,43200.0
2013-10-11 15:30:00,89.47,89.58,89.45,89.45,45200.0,66.131,66.2123,66.1162,66.1162,45200.0
2013-10-11 15:35:00,89.46,89.52,89.42,89.45,38000.0,66.1236,66.1679,66.094,66.1162,38000.0
2013-10-11 15:40:00,89.46,89.53,89.38,89.38,63600.0,66.1236,66.1753,66.0645,66.0645,63600.0
2013-10-11 15:45:00,89.39,89.41,89.2,89.22,77600.0,66.0718,66.0866,65.9314,65.9462,77600.0
2013-10-11 15:50:00,89.2,89.34,89.19,89.31,94800.0,65.9314,66.0349,65.924,66.0127,94800.0
2013-10-11 15:55:00,89.33,89.55,89.28,89.5,165000.0,66.0275,66.1901,65.9905,66.1531,165000.0
2013-10-14 09:30:00,88.51,88.81,88.17,88.58,114800.0,65.4214,65.6431,65.1701,65.4731,114800.0
2013-10-14 09:35:00,88.63,89.26,88.52,88.81,47600.0,65.5101,65.9758,65.4288,65.6431,47600.0
2013-10-14 09:40:00,88.96,89.05,88.8,88.87,21200.0,65.754,65.8205,65.6357,65.6875,21200.0
2013-10-14 09:45:00,88.82,89.16,88.81,88.88,33800.0,65.6505,65.9018,65.6431,65.6949,33800.0
2013-10-14 09:50:00,88.99,89.08,88.85,88.85,24200.0,65.7762,65.8427,65.6727,65.6727,24200.0
2013-10-14 09:55:00,88.92,89.08,88.85,88.92,22400.0,65.7244,65.8427,65.6727,65.7244,22400.0
2013-10-14 10:00:00,88.93,89.11,88.84,89.0,40600.0,65.7318,65.8649,65.6653,65.7836,40600.0
2013-10-14 10:05:00,89.0,89.11,88.89,89.1,39400.0,65.7836,65.8649,65.7023,65.8575,39400.0
2013-10-14 10:10:00,89.02,89.07,88.85,88.85,55200.0,65.7984,65.8353,65.6727,65.6727,55200.0
2013-10-14 10:15:00,88.85,88.92,88.81,88.86,23000.0,65.6727,65.7244,65.6431,65.6801,23000.0
2013-10-14 10:20:00,88.89,89.02,88.83,88.86,30000.0,65.7023,65.7984,65.6579,65.6801,30000.0
2013-10-14 10:25:00,88.85,88.98,88.82,88.98,34200.0,65.6727,65.7688,65.6505,65.7688,34200.0
2013-10-14 10:30:00,88.92,88.97,88.86,88.92,83800.0,65.7244,65.7614,65.6801,65.7244,83800.0
2013-10-14 10:35:00,88.92,88.99,88.89,88.93,15000.0,65.7244,65.7762,65.7023,65.7318,15000.0
2013-10-14 10:40:00,88.92,88.97,88.81,88.86,22000.0,65.7244,65.7614,65.6431,65.6801,22000.0
2013-10-14 10:45:00,88.84,88.94,88.77,88.77,18000.0,65.6653,65.7392,65.6136,65.6136,18000.0
2013-10-14 10:50:00,88.82,88.86,88.63,88.67,30400.0,65.6505,65.6801,65.5101,65.5397,30400.0
2013-10-14 10:55:00,88.71,88.84,88.67,88.81,13800.0,65.5692,65.6653,65.5397,65.6431,13800.0
2013-10-14 11:00:00,88.79,88.79,88.64,88.64,31800.0,65.6284,65.6284,65.5175,65.5175,31800.0
2013-10-14 11:05:00,88.63,88.74,88.6,88.64,39200.0,65.5101,65.5914,65.4879,65.5175,39200.0
2013-10-14 11:10:00,88.61,88.82,88.6,88.82,59400.0,65.4953,65.6505,65.4879,65.6505,59400.0
2013-10-14 11:15:00,88.83,89.02,88.78,89.02,31200.0,65.6579,65.7984,65.621,65.7984,31200.0
2013-10-14 11:20:00,89.02,89.16,89.0,89.16,17400.0,65.7984,65.9018,65.7836,65.9018,17400.0
2013-10-14 11:25:00,89.13,89.24,89.01,89.24,14600.0,65.8797,65.961,65.791,65.961,14600.0
2013-10-14 11:30:00,89.27,89.32,89.15,89.16,15000.0,65.9831,66.0201,65.8944,65.9018,15000.0
2013-10-14 11:35:00,89.19,89.36,89.13,89.33,40400.0,65.924,66.0497,65.8797,66.0275,40400.0
2013-10-14 11:40:00,89.38,89.39,89.17,89.22,8800.0,66.0645,66.0718,65.9092,65.9462,8800.0
2013-10-14 11:45:00,89.22,89.32,89.22,89.28,10600.0,65.9462,66.0201,65.9462,65.9905,10600.0
2013-10-14 11:50:00,89.3,89.44,89.3,89.36,14400.0,66.0053,66.1088,66.0053,66.0497,14400.0
2013-10-14 11:55:00,89.38,89.62,89.36,89.61,19800.0,66.0645,66.2418,66.0497,66.2345,19800.0
2013-10-14 12:00:00,89.58,89.79,89.58,89.74,30800.0,66.2123,66.3675,66.2123,66.3305,30800.0
2013-10-14 12:05:00,89.72,89.75,89.56,89.56,14800.0,66.3158,66.3379,66.1975,66.1975,14800.0
2013-10-14 12:10:00,89.59,89.6,89.36,89.42,36800.0,66.2197,66.2271,66.0497,66.094,36800.0
2013-10-14 12:15:00,89.47,89.49,89.41,89.48,6600.0,66.131,66.1458,66.0866,66.1384,6600.0
2013-10-14 12:20:00,89.47,89.51,89.38,89.45,27600.0,66.131,66.1605,66.0645,66.1162,27600.0
2013-10-14 12:25:00,89.45,89.56,89.41,89.56,5200.0,66.1162,66.1975,66.0866,66.1975,5200.0
2013-10-14 12:30:00,89.55,89.58,89.5,89.58,7800.0,66.1901,66.2123,66.1531,66.2123,7800.0
2013-10-14 12:35:00,89.61,89.83,89.61,89.75,11000.0,66.2345,66.3971,66.2345,66.3379,11000.0
2013-10-14 12:40:00,89.8,89.82,89.57,89.58,20800.0,66.3749,66.3897,66.2049,66.2123,20800.0
2013-10-14 12:45:00,89.58,89.65,89.56,89.6,11800.0,66.2123,66.264,66.1975,66.2271,11800.0
2013-10-14 12:50:00,89.56,89.72,89.56,89.66,5400.0,66.1975,66.3158,66.1975,66.2714,5400.0
2013-10-14 12:55:00,89.67,89.73,89.64,89.67,4200.0,66.2788,66.3232,66.2566,66.2788,4200.0
2013-10-14 13:00:00,89.69,89.74,89.65,89.72,5200.0,66.2936,66.3305,66.264,66.3158,5200.0
2013-10-14 13:05:00,89.75,89.88,89.74,89.8,17600.0,66.3379,66.434,66.3305,66.3749,17600.0
2013-10-14 13:10:00,89.79,90.0,89.79,90.0,35400.0,66.3675,66.5227,66.3675,66.5227,35400.0
2013-10-14 13:15:00,89.94,90.0,89.89,89.94,16800.0,66.4784,66.5227,66.4414,66.4784,16800.0
2013-10-14 13:20:00,89.86,90.04,89.86,89.96,13600.0,66.4192,66.5523,66.4192,66.4932,13600.0
2013-10-14 13:25:00,89.99,90.04,89.97,90.0,12600.0,66.5153,66.5523,66.5005,66.5227,12600.0
2013-10-14 13:30:00,90.0,90.06,89.98,89.99,11800.0,66.5227,66.5671,66.5079,66.5153,11800.0
2013-10-14 13:35:00,89.97,90.06,89.96,90.03,8200.0,66.5005,66.5671,66.4932,66.5449,8200.0
2013-10-14 13:40:00,90.08,90.16,90.05,90.11,18600.0,66.5819,66.641,66.5597,66.604,18600.0
2013-10-14 13:45:00,90.17,90.2,90.04,90.08,20800.0,66.6484,66.6705,66.5523,66.5819,20800.0
2013-10-14 13:50:00,90.06,90.14,90.02,90.05,10200.0,66.5671,66.6262,66.5375,66.5597,10200.0
2013-10-14 13:55:00,90.07,90.13,90.02,90.08,40600.0,66.5745,66.6188,66.5375,66.5819,40600.0
2013-10-14 14:00:00,90.09,90.32,90.08,90.32,19400.0,66.5892,66.7592,66.5819,66.7592,19400.0
2013-10-14 14:05:00,90.32,90.39,90.24,90.24,16600.0,66.7592,66.811,66.7001,66.7001,16600.0
2013-10-14 14:10:00,90.24,90.3,90.11,90.17,13400.0,66.7001,66.7445,66.604,66.6484,13400.0
2013-10-14 14:15:00,90.19,90.36,90.19,90.36,11000.0,66.6632,66.7888,66.6632,66.7888,11000.0
2013-10-14 14:20:00,90.32,90.39,90.17,90.18,8400.0,66.7592,66.811,66.6484,66.6558,8400.0
2013-10-14 14:25:00,90.22,90.28,90.17,90.25,10600.0,66.6853,66.7297,66.6484,66.7075,10600.0
2013-10-14 14:30:00,90.26,90.36,90.23,90.3,9600.0,66.7149,66.7888,66.6927,66.7445,9600.0
2013-10-14 14:35:00,90.31,90.34,90.18,90.23,34800.0,66.7519,66.774,66.6558,66.6927,34800.0
2013-10-14 14:40:00,90.26,90.31,90.07,90.15,35600.0,66.7149,66.7519,66.5745,66.6336,35600.0
2013-10-14 14:45:00,90.17,90.26,90.14,90.18,49400.0,66.6484,66.7149,66.6262,66.6558,49400.0
2013-10-14 14:50:00,90.26,90.27,90.14,90.19,42000.0,66.7149,66.7223,66.6262,66.6632,42000.0
2013-10-14 14:55:00,90.18,90.33,90.18,90.3,12200.0,66.6558,66.7666,66.6558,66.7445,12200.0
2013-10-14 15:00:00,90.26,90.26,90.15,90.22,41200.0,66.7149,66.7149,66.6336,66.6853,41200.0
2013-10-14 15:05:00,90.25,90.46,90.25,90.43,31800.0,66.7075,66.8627,66.7075,66.8405,31800.0
2013-10-14 15:10:00,90.47,90.54,90.32,90.49,33600.0,66.8701,66.9219,66.7592,66.8849,33600.0
2013-10-14 15:15:00,90.45,90.45,90.36,90.36,15400.0,66.8553,66.8553,66.7888,66.7888,15400.0
2013-10-14 15:20:00,90.31,90.33,90.25,90.31,36400.0,66.7519,66.7666,66.7075,66.7519,36400.0
2013-10-14 15:25:00,90.33,90.42,90.32,90.42,34800.0,66.7666,66.8332,66.7592,66.8332,34800.0
2013-10-14 15:30:00,90.42,90.53,90.38,90.43,43200.0,66.8332,66.9145,66.8036,66.8405,43200.0
2013-10-14 15:35:00,90.42,90.47,90.37,90.42,30600.0,66.8332,66.8701,66.7962,66.8332,30600.0
2013-10-14 15:40:00,90.42,90.49,90.37,90.42,46600.0,66.8332,66.8849,66.7962,66.8332,46600.0
2013-10-14 15:45:00,90.42,90.45,90.25,90.31,55800.0,66.8332,66.8553,66.7075,66.7519,55800.0
2013-10-14 15:50:00,90.32,90.42,90.28,90.42,72600.0,66.7592,66.8332,66.7297,66.8332,72600.0
2013-10-14 15:55:00,90.39,90.53,90.34,90.5,133400.0,66.811,66.9145,66.774,66.8923,133400.0
2013-10-15 09:30:00,90.13,90.54,89.75,89.75,67000.0,66.6882,66.9916,66.407,66.407,67000.0
2013-10-15 09:35:00,89.69,90.31,89.62,89.73,27400.0,66.3627,66.8214,66.3109,66.3922,27400.0
2013-10-15 09:40:00,89.73,89.95,89.64,89.9,26200.0,66.3922,66.555,66.3257,66.518,26200.0
2013-10-15 09:45:00,89.96,90.47,89.89,90.23,37000.0,66.5624,66.9398,66.5106,66.7622,37000.0
2013-10-15 09:50:00,90.25,90.44,90.17,90.25,23400.0,66.777,66.9176,66.7178,66.777,23400.0
2013-10-15 09:55:00,90.27,90.42,90.16,90.23,47400.0,66.7918,66.9028,66.7104,66.7622,47400.0
2013-10-15 10:00:00,90.23,90.36,90.12,90.29,19000.0,66.7622,66.8584,66.6808,66.8066,19000.0
2013-10-15 10:05:00,90.23,90.64,90.18,90.63,29000.0,66.7622,67.0656,66.7252,67.0582,29000.0
2013-10-15 10:10:00,90.61,90.82,90.56,90.69,28000.0,67.0434,67.1988,67.0064,67.1026,28000.0
2013-10-15 10:15:00,90.67,90.85,90.52,90.56,33600.0,67.0878,67.2209,66.9768,67.0064,33600.0
2013-10-15 10:20:00,90.56,90.83,90.56,90.83,26600.0,67.0064,67.2062,67.0064,67.2062,26600.0
2013-10-15 10:25:00,90.82,90.95,90.74,90.92,38800.0,67.1988,67.2949,67.1396,67.2727,38800.0
2013-10-15 10:30:00,90.89,90.99,90.79,90.79,35000.0,67.2505,67.3245,67.1766,67.1766,35000.0
2013-10-15 10:35:00,90.82,90.91,90.71,90.8,41000.0,67.1988,67.2653,67.1174,67.184,41000.0
2013-10-15 10:40:00,90.85,90.94,90.5,90.52,39400.0,67.2209,67.2875,66.962,66.9768,39400.0
2013-10-15 10:45:00,90.57,90.68,90.41,90.68,30400.0,67.0138,67.0952,66.8954,67.0952,30400.0
2013-10-15 10:50:00,90.62,90.72,90.51,90.67,32600.0,67.0508,67.1248,66.9694,67.0878,32600.0
2013-10-15 10:55:00,90.62,90.64,90.42,90.6,28800.0,67.0508,67.0656,66.9028,67.036,28800.0
2013-10-15 11:00:00,90.58,90.72,90.51,90.55,32800.0,67.0212,67.1248,66.9694,66.999,32800.0
2013-10-15 11:05:00,90.55,90.61,90.31,90.44,64400.0,66.999,67.0434,66.8214,66.9176,64400.0
2013-10-15 11:10:00,90.46,90.67,90.27,90.48,85400.0,66.9324,67.0878,66.7918,66.9472,85400.0
2013-10-15 11:15:00,90.45,90.73,90.44,90.73,16000.0,66.925,67.1322,66.9176,67.1322,16000.0
2013-10-15 11:20:00,90.73,90.87,90.73,90.85,24600.0,67.1322,67.2357,67.1322,67.2209,24600.0
2013-10-15 11:25:00,90.83,90.85,90.72,90.76,75800.0,67.2062,67.2209,67.1248,67.1544,75800.0
2013-10-15 11:30:00,90.75,90.91,90.75,90.81,23800.0,67.147,67.2653,67.147,67.1914,23800.0
2013-10-15 11:35:00,90.83,90.85,90.64,90.71,45200.0,67.2062,67.2209,67.0656,67.1174,45200.0
2013-10-15 11:40:00,90.71,90.74,90.56,90.66,17600.0,67.1174,67.1396,67.0064,67.0804,17600.0
2013-10-15 11:45:00,90.64,90.72,90.62,90.72,31800.0,67.0656,67.1248,67.0508,67.1248,31800.0
2013-10-15 11:50:00,90.7,90.92,90.69,90.88,30000.0,67.11,67.2727,67.1026,67.2431,30000.0
2013-10-15 11:55:00,90.87,90.87,90.73,90.8,25800.0,67.2357,67.2357,67.1322,67.184,25800.0
2013-10-15 12:00:00,90.72,90.83,90.64,90.72,27800.0,67.1248,67.2062,67.0656,67.1248,27800.0
2013-10-15 12:05:00,90.72,90.76,90.58,90.69,30400.0,67.1248,67.1544,67.0212,67.1026,30400.0
2013-10-15 12:10:00,90.72,90.79,90.63,90.63,17600.0,67.1248,67.1766,67.0582,67.0582,17600.0
2013-10-15 12:15:00,90.65,90.67,90.39,90.45,23000.0,67.073,67.0878,66.8806,66.925,23000.0
2013-10-15 12:20:00,90.45,90.51,90.42,90.5,19400.0,66.925,66.9694,66.9028,66.962,19400.0
2013-10-15 12:25:00,90.53,90.54,90.35,90.35,12400.0,66.9842,66.9916,66.851,66.851,12400.0
2013-10-15 12:30:00,90.34,90.38,90.24,90.38,23200.0,66.8436,66.8732,66.7696,66.8732,23200.0
2013-10-15 12:35:00,90.46,90.46,90.31,90.35,52000.0,66.9324,66.9324,66.8214,66.851,52000.0
2013-10-15 12:40:00,90.31,90.6,90.3,90.58,21400.0,66.8214,67.036,66.814,67.0212,21400.0
2013-10-15 12:45:00,90.6,90.6,90.48,90.53,23000.0,67.036,67.036,66.9472,66.9842,23000.0
2013-10-15 12:50:00,90.5,90.56,90.48,90.54,21600.0,66.962,67.0064,66.9472,66.9916,21600.0
2013-10-15 12:55:00,90.52,90.52,90.42,90.5,17200.0,66.9768,66.9768,66.9028,66.962,17200.0
2013-10-15 13:00:00,90.47,90.61,90.46,90.48,119200.0,66.9398,67.0434,66.9324,66.9472,119200.0
2013-10-15 13:05:00,90.48,90.6,90.45,90.58,20800.0,66.9472,67.036,66.925,67.0212,20800.0
2013-10-15 13:10:00,90.55,90.78,90.54,90.78,30400.0,66.999,67.1692,66.9916,67.1692,30400.0
2013-10-15 13:15:00,90.81,90.82,90.67,90.74,27200.0,67.1914,67.1988,67.0878,67.1396,27200.0
2013-10-15 13:20:00,90.72,90.79,90.67,90.69,28400.0,67.1248,67.1766,67.0878,67.1026,28400.0
2013-10-15 13:25:00,90.69,90.74,90.64,90.67,11800.0,67.1026,67.1396,67.0656,67.0878,11800.0
2013-10-15 13:30:00,90.64,90.64,90.43,90.54,26400.0,67.0656,67.0656,66.9102,66.9916,26400.0
2013-10-15 13:35:00,90.55,90.59,90.5,90.52,16800.0,66.999,67.0286,66.962,66.9768,16800.0
2013-10-15 13:40:00,90.51,90.66,90.47,90.57,27600.0,66.9694,67.0804,66.9398,67.0138,27600.0
2013-10-15 13:45:00,90.61,90.74,90.61,90.7,31200.0,67.0434,67.1396,67.0434,67.11,31200.0
2013-10-15 13:50:00,90.7,90.79,90.69,90.69,10800.0,67.11,67.1766,67.1026,67.1026,10800.0
2013-10-15 13:55:00,90.68,90.69,90.64,90.66,11000.0,67.0952,67.1026,67.0656,67.0804,11000.0
2013-10-15 14:00:00,90.67,90.72,90.63,90.63,14800.0,67.0878,67.1248,67.0582,67.0582,14800.0
2013-10-15 14:05:00,90.63,90.66,90.56,90.63,15200.0,67.0582,67.0804,67.0064,67.0582,15200.0
2013-10-15 14:10:00,90.61,90.66,90.49,90.52,21600.0,67.0434,67.0804,66.9546,66.9768,21600.0
2013-10-15 14:15:00,90.54,90.64,90.5,90.56,13200.0,66.9916,67.0656,66.962,67.0064,13200.0
2013-10-15 14:20:00,90.6,90.67,90.4,90.41,20400.0,67.036,67.0878,66.888,66.8954,20400.0
2013-10-15 14:25:00,90.38,90.44,90.2,90.21,23800.0,66.8732,66.9176,66.74,66.7474,23800.0
2013-10-15 14:30:00,90.21,90.28,90.03,90.13,63400.0,66.7474,66.7992,66.6142,66.6882,63400.0
2013-10-15 14:35:00,90.11,90.12,89.65,89.89,63800.0,66.6734,66.6808,66.3331,66.5106,63800.0
2013-10-15 14:40:00,89.89,90.08,89.61,89.94,46000.0,66.5106,66.6512,66.3035,66.5476,46000.0
2013-10-15 14:45:00,89.88,89.88,89.5,89.72,74000.0,66.5032,66.5032,66.2221,66.3848,74000.0
2013-10-15 14:50:00,89.73,89.88,89.71,89.77,43000.0,66.3922,66.5032,66.3775,66.4218,43000.0
2013-10-15 14:55:00,89.79,89.91,89.78,89.88,27800.0,66.4366,66.5254,66.4292,66.5032,27800.0
2013-10-15 15:00:00,89.92,90.05,89.91,89.95,45400.0,66.5328,66.629,66.5254,66.555,45400.0
2013-10-15 15:05:00,89.95,90.29,89.88,90.21,36600.0,66.555,66.8066,66.5032,66.7474,36600.0
2013-10-15 15:10:00,90.29,90.42,90.21,90.39,48600.0,66.8066,66.9028,66.7474,66.8806,48600.0
2013-10-15 15:15:00,90.37,90.37,90.17,90.26,32800.0,66.8658,66.8658,66.7178,66.7844,32800.0
2013-10-15 15:20:00,90.25,90.29,90.1,90.14,48600.0,66.777,66.8066,66.666,66.6956,48600.0
2013-10-15 15:25:00,90.19,90.22,90.06,90.15,27200.0,66.7326,66.7548,66.6364,66.703,27200.0
2013-10-15 15:30:00,90.13,90.13,90.0,90.09,49600.0,66.6882,66.6882,66.592,66.6586,49600.0
2013-10-15 15:35:00,90.08,90.19,90.02,90.08,60000.0,66.6512,66.7326,66.6068,66.6512,60000.0
2013-10-15 15:40:00,90.09,90.09,89.78,89.83,55200.0,66.6586,66.6586,66.4292,66.4662,55200.0
2013-10-15 15:45:00,89.84,89.95,89.81,89.91,49200.0,66.4736,66.555,66.4514,66.5254,49200.0
2013-10-15 15:50:00,89.92,89.96,89.83,89.95,70600.0,66.5328,66.5624,66.4662,66.555,70600.0
2013-10-15 15:55:00,89.95,90.01,89.89,89.98,113400.0,66.555,66.5994,66.5106,66.5772,113400.0
2013-10-16 09:30:00,91.24,91.97,90.95,91.92,90200.0,67.5095,68.0497,67.2949,68.0127,90200.0
2013-10-16 09:35:00,91.89,92.0,91.39,91.6,104600.0,67.9905,68.0718,67.6205,67.7759,104600.0
2013-10-16 09:40:00,91.59,91.69,91.51,91.57,109200.0,67.7685,67.8425,67.7093,67.7537,109200.0
2013-10-16 09:45:00,91.64,91.75,91.55,91.75,50800.0,67.8055,67.8869,67.7389,67.8869,50800.0
2013-10-16 09:50:00,91.75,92.28,91.75,92.27,78800.0,67.8869,68.279,67.8869,68.2716,78800.0
2013-10-16 09:55:00,92.27,92.64,92.22,92.58,70600.0,68.2716,68.5454,68.2346,68.501,70600.0
2013-10-16 10:00:00,92.61,92.61,92.32,92.39,46000.0,68.5232,68.5232,68.3086,68.3604,46000.0
2013-10-16 10:05:00,92.36,92.5,92.25,92.5,69800.0,68.3382,68.4418,68.2568,68.4418,69800.0
2013-10-16 10:10:00,92.5,92.52,92.14,92.3,38400.0,68.4418,68.4566,68.1754,68.2938,38400.0
2013-10-16 10:15:00,92.35,92.46,92.25,92.26,31600.0,68.3308,68.4122,68.2568,68.2642,31600.0
2013-10-16 10:20:00,92.34,92.39,92.3,92.38,32000.0,68.3234,68.3604,68.2938,68.353,32000.0
2013-10-16 10:25:00,92.38,92.54,92.36,92.47,60200.0,68.353,68.4714,68.3382,68.4196,60200.0
2013-10-16 10:30:00,92.42,92.53,92.39,92.41,90800.0,68.3826,68.464,68.3604,68.3752,90800.0
2013-10-16 10:35:00,92.44,92.47,92.31,92.39,63200.0,68.3974,68.4196,68.3012,68.3604,63200.0
2013-10-16 10:40:00,92.35,92.38,92.21,92.26,32200.0,68.3308,68.353,68.2272,68.2642,32200.0
2013-10-16 10:45:00,92.26,92.49,92.21,92.49,47800.0,68.2642,68.4344,68.2272,68.4344,47800.0
2013-10-16 10:50:00,92.5,92.52,92.36,92.36,41800.0,68.4418,68.4566,68.3382,68.3382,41800.0
2013-10-16 10:55:00,92.42,92.63,92.37,92.6,23400.0,68.3826,68.538,68.3456,68.5158,23400.0
2013-10-16 11:00:00,92.62,92.76,92.56,92.64,59600.0,68.5306,68.6342,68.4862,68.5454,59600.0
2013-10-16 11:05:00,92.67,92.75,92.59,92.73,34800.0,68.5676,68.6268,68.5084,68.612,34800.0
2013-10-16 11:10:00,92.73,92.83,92.67,92.81,36800.0,68.612,68.686,68.5676,68.6712,36800.0
2013-10-16 11:15:00,92.8,92.94,92.73,92.87,89200.0,68.6638,68.7674,68.612,68.7156,89200.0
2013-10-16 11:20:00,92.89,92.89,92.57,92.64,45400.0,68.7304,68.7304,68.4936,68.5454,45400.0
2013-10-16 11:25:00,92.62,92.62,92.33,92.4,45600.0,68.5306,68.5306,68.316,68.3678,45600.0
2013-10-16 11:30:00,92.4,92.5,92.4,92.41,40600.0,68.3678,68.4418,68.3678,68.3752,40600.0
2013-10-16 11:35:00,92.41,92.57,92.36,92.5,62800.0,68.3752,68.4936,68.3382,68.4418,62800.0
2013-10-16 11:40:00,92.54,92.55,92.45,92.48,20000.0,68.4714,68.4788,68.4048,68.427,20000.0
2013-10-16 11:45:00,92.48,92.5,92.34,92.34,18800.0,68.427,68.4418,68.3234,68.3234,18800.0
2013-10-16 11:50:00,92.33,92.35,92.26,92.3,35200.0,68.316,68.3308,68.2642,68.2938,35200.0
2013-10-16 11:55:00,92.29,92.29,92.21,92.25,29200.0,68.2864,68.2864,68.2272,68.2568,29200.0
2013-10-16 12:00:00,92.25,92.28,92.1,92.14,85400.0,68.2568,68.279,68.1458,68.1754,85400.0
2013-10-16 12:05:00,92.1,92.25,92.07,92.25,42400.0,68.1458,68.2568,68.1236,68.2568,42400.0
2013-10-16 12:10:00,92.25,92.32,92.2,92.27,30000.0,68.2568,68.3086,68.2198,68.2716,30000.0
2013-10-16 12:15:00,92.27,92.28,92.16,92.24,51800.0,68.2716,68.279,68.1902,68.2494,51800.0
2013-10-16 12:20:00,92.23,92.25,92.0,92.21,43800.0,68.242,68.2568,68.0718,68.2272,43800.0
2013-10-16 12:25:00,92.2,92.24,92.02,92.06,32600.0,68.2198,68.2494,68.0866,68.1162,32600.0
2013-10-16 12:30:00,92.06,92.06,91.83,91.85,35400.0,68.1162,68.1162,67.9461,67.9609,35400.0
2013-10-16 12:35:00,91.86,91.95,91.79,91.95,27000.0,67.9683,68.0349,67.9165,68.0349,27000.0
2013-10-16 12:40:00,91.92,91.99,91.86,91.86,51600.0,68.0127,68.0644,67.9683,67.9683,51600.0
2013-10-16 12:45:00,91.88,91.91,91.77,91.79,24600.0,67.9831,68.0053,67.9017,67.9165,24600.0
2013-10-16 12:50:00,91.81,91.85,91.78,91.78,21400.0,67.9313,67.9609,67.9091,67.9091,21400.0
2013-10-16 12:55:00,91.8,91.8,91.6,91.67,51600.0,67.9239,67.9239,67.7759,67.8277,51600.0
2013-10-16 13:00:00,91.67,91.7,91.64,91.69,42400.0,67.8277,67.8499,67.8055,67.8425,42400.0
2013-10-16 13:05:00,91.69,91.71,91.66,91.66,38600.0,67.8425,67.8573,67.8203,67.8203,38600.0
2013-10-16 13:10:00,91.64,91.71,91.56,91.69,33200.0,67.8055,67.8573,67.7463,67.8425,33200.0
2013-10-16 13:15:00,91.68,91.73,91.67,91.68,30600.0,67.8351,67.8721,67.8277,67.8351,30600.0
2013-10-16 13:20:00,91.7,91.7,91.64,91.67,25000.0,67.8499,67.8499,67.8055,67.8277,25000.0
2013-10-16 13:25:00,91.66,91.73,91.63,91.7,53200.0,67.8203,67.8721,67.7981,67.8499,53200.0
2013-10-16 13:30:00,91.72,91.74,91.64,91.73,29600.0,67.8647,67.8795,67.8055,67.8721,29600.0
2013-10-16 13:35:00,91.69,91.73,91.64,91.68,28600.0,67.8425,67.8721,67.8055,67.8351,28600.0
2013-10-16 13:40:00,91.7,91.74,91.63,91.64,33600.0,67.8499,67.8795,67.7981,67.8055,33600.0
2013-10-16 13:45:00,91.66,91.69,91.59,91.64,20000.0,67.8203,67.8425,67.7685,67.8055,20000.0
2013-10-16 13:50:00,91.66,91.68,91.49,91.5,34400.0,67.8203,67.8351,67.6945,67.7019,34400.0
2013-10-16 13:55:00,91.49,91.66,91.41,91.53,38800.0,67.6945,67.8203,67.6353,67.7241,38800.0
2013-10-16 14:00:00,91.52,91.57,91.42,91.52,34400.0,67.7167,67.7537,67.6427,67.7167,34400.0
2013-10-16 14:05:00,91.52,91.58,91.5,91.57,29000.0,67.7167,67.7611,67.7019,67.7537,29000.0
2013-10-16 14:10:00,91.59,91.61,91.52,91.55,32200.0,67.7685,67.7833,67.7167,67.7389,32200.0
2013-10-16 14:15:00,91.56,91.6,91.42,91.46,39200.0,67.7463,67.7759,67.6427,67.6723,39200.0
2013-10-16 14:20:00,91.44,91.47,91.36,91.36,44800.0,67.6575,67.6797,67.5983,67.5983,44800.0
2013-10-16 14:25:00,91.36,91.37,91.12,91.14,36000.0,67.5983,67.6057,67.4207,67.4355,36000.0
2013-10-16 14:30:00,91.14,91.22,91.12,91.13,64800.0,67.4355,67.4947,67.4207,67.4281,64800.0
2013-10-16 14:35:00,91.14,91.14,90.97,90.98,93000.0,67.4355,67.4355,67.3097,67.3171,93000.0
2013-10-16 14:40:00,90.97,90.97,90.86,90.89,85600.0,67.3097,67.3097,67.2283,67.2505,85600.0
2013-10-16 14:45:00,90.9,90.93,90.84,90.88,83800.0,67.2579,67.2801,67.2136,67.2431,83800.0
2013-10-16 14:50:00,90.88,90.91,90.79,90.86,62600.0,67.2431,67.2653,67.1766,67.2283,62600.0
2013-10-16 14:55:00,90.89,90.92,90.81,90.82,58000.0,67.2505,67.2727,67.1914,67.1988,58000.0
2013-10-16 15:00:00,90.83,90.86,90.74,90.81,63800.0,67.2062,67.2283,67.1396,67.1914,63800.0
2013-10-16 15:05:00,90.8,91.06,90.8,91.06,42400.0,67.184,67.3763,67.184,67.3763,42400.0
2013-10-16 15:10:00,91.05,91.14,91.02,91.11,53600.0,67.3689,67.4355,67.3467,67.4133,53600.0
2013-10-16 15:15:00,91.11,91.11,90.97,91.01,64400.0,67.4133,67.4133,67.3097,67.3393,64400.0
2013-10-16 15:20:00,91.01,91.02,90.94,90.98,77000.0,67.3393,67.3467,67.2875,67.3171,77000.0
2013-10-16 15:25:00,90.97,91.02,90.89,90.98,54200.0,67.3097,67.3467,67.2505,67.3171,54200.0
2013-10-16 15:30:00,90.99,90.99,90.92,90.97,63400.0,67.3245,67.3245,67.2727,67.3097,63400.0
2013-10-16 15:35:00,90.97,90.97,90.92,90.92,76600.0,67.3097,67.3097,67.2727,67.2727,76600.0
2013-10-16 15:40:00,90.93,90.94,90.83,90.86,77800.0,67.2801,67.2875,67.2062,67.2283,77800.0
2013-10-16 15:45:00,90.86,91.14,90.86,91.13,105200.0,67.2283,67.4355,67.2283,67.4281,105200.0
2013-10-16 15:50:00,91.13,91.14,91.07,91.08,118400.0,67.4281,67.4355,67.3837,67.3911,118400.0
2013-10-16 15:55:00,91.08,91.2,91.05,91.12,276600.0,67.3911,67.4799,67.3689,67.4207,276600.0
2013-10-17 09:30:00,90.87,91.2,90.6,90.67,96400.0,67.2357,67.4799,67.036,67.0878,96400.0
2013-10-17 09:35:00,90.67,91.12,90.64,90.97,83400.0,67.0878,67.4207,67.0656,67.3097,83400.0
2013-10-17 09:40:00,91.02,91.14,90.89,90.91,61400.0,67.3467,67.4355,67.2505,67.2653,61400.0
2013-10-17 09:45:00,91.0,91.0,90.68,90.79,47400.0,67.3319,67.3319,67.0952,67.1766,47400.0
2013-10-17 09:50:00,90.77,90.84,90.53,90.72,26400.0,67.1618,67.2136,66.9842,67.1248,26400.0
2013-10-17 09:55:00,90.72,90.99,90.72,90.83,36800.0,67.1248,67.3245,67.1248,67.2062,36800.0
2013-10-17 10:00:00,90.83,91.1,90.71,91.06,43000.0,67.2062,67.4059,67.1174,67.3763,43000.0
2013-10-17 10:05:00,91.08,91.17,90.81,90.85,62000.0,67.3911,67.4577,67.1914,67.2209,62000.0
2013-10-17 10:10:00,90.89,90.92,90.74,90.74,31600.0,67.2505,67.2727,67.1396,67.1396,31600.0
2013-10-17 10:15:00,90.81,90.99,90.74,90.83,47000.0,67.1914,67.3245,67.1396,67.2062,47000.0
2013-10-17 10:20:00,90.83,90.89,90.61,90.64,64800.0,67.2062,67.2505,67.0434,67.0656,64800.0
2013-10-17 10:25:00,90.67,91.04,90.64,90.99,62800.0,67.0878,67.3615,67.0656,67.3245,62800.0
2013-10-17 10:30:00,90.93,91.0,90.88,90.88,47000.0,67.2801,67.3319,67.2431,67.2431,47000.0
2013-10-17 10:35:00,90.89,91.05,90.88,91.05,57800.0,67.2505,67.3689,67.2431,67.3689,57800.0
2013-10-17 10:40:00,91.03,91.1,90.99,91.04,37400.0,67.3541,67.4059,67.3245,67.3615,37400.0
2013-10-17 10:45:00,91.03,91.07,90.96,90.98,29800.0,67.3541,67.3837,67.3023,67.3171,29800.0
2013-10-17 10:50:00,90.96,90.98,90.88,90.88,27400.0,67.3023,67.3171,67.2431,67.2431,27400.0
2013-10-17 10:55:00,90.88,90.97,90.83,90.92,21000.0,67.2431,67.3097,67.2062,67.2727,21000.0
2013-10-17 11:00:00,90.89,90.96,90.79,90.95,27800.0,67.2505,67.3023,67.1766,67.2949,27800.0
2013-10-17 11:05:00,90.97,91.06,90.93,91.04,26200.0,67.3097,67.3763,67.2801,67.3615,26200.0
2013-10-17 11:10:00,91.04,91.17,91.02,91.16,105000.0,67.3615,67.4577,67.3467,67.4503,105000.0
2013-10-17 11:15:00,91.16,91.2,91.13,91.14,30600.0,67.4503,67.4799,67.4281,67.4355,30600.0
2013-10-17 11:20:00,91.14,91.16,91.0,91.04,34400.0,67.4355,67.4503,67.3319,67.3615,34400.0
2013-10-17 11:25:00,91.02,91.1,90.99,91.05,19600.0,67.3467,67.4059,67.3245,67.3689,19600.0
2013-10-17 11:30:00,91.03,91.09,91.0,91.04,26600.0,67.3541,67.3985,67.3319,67.3615,26600.0
2013-10-17 11:35:00,91.05,91.06,90.86,90.86,66600.0,67.3689,67.3763,67.2283,67.2283,66600.0
2013-10-17 11:40:00,90.86,90.94,90.83,90.89,37600.0,67.2283,67.2875,67.2062,67.2505,37600.0
2013-10-17 11:45:00,90.91,90.92,90.84,90.91,18400.0,67.2653,67.2727,67.2136,67.2653,18400.0
2013-10-17 11:50:00,90.91,90.96,90.86,90.86,37800.0,67.2653,67.3023,67.2283,67.2283,37800.0
2013-10-17 11:55:00,90.87,90.92,90.77,90.78,136400.0,67.2357,67.2727,67.1618,67.1692,136400.0
2013-10-17 12:00:00,90.79,90.86,90.64,90.65,36000.0,67.1766,67.2283,67.0656,67.073,36000.0
2013-10-17 12:05:00,90.64,90.81,90.64,90.81,16800.0,67.0656,67.1914,67.0656,67.1914,16800.0
2013-10-17 12:10:00,90.81,90.88,90.74,90.74,36800.0,67.1914,67.2431,67.1396,67.1396,36800.0
2013-10-17 12:15:00,90.79,90.89,90.78,90.88,25400.0,67.1766,67.2505,67.1692,67.2431,25400.0
2013-10-17 12:20:00,90.88,90.9,90.86,90.86,37400.0,67.2431,67.2579,67.2283,67.2283,37400.0
2013-10-17 12:25:00,90.86,90.89,90.84,90.86,21800.0,67.2283,67.2505,67.2136,67.2283,21800.0
2013-10-17 12:30:00,90.86,90.96,90.85,90.96,34800.0,67.2283,67.3023,67.2209,67.3023,34800.0
2013-10-17 12:35:00,90.96,90.99,90.92,90.95,13400.0,67.3023,67.3245,67.2727,67.2949,13400.0
2013-10-17 12:40:00,90.92,90.98,90.89,90.9,42200.0,67.2727,67.3171,67.2505,67.2579,42200.0
2013-10-17 12:45:00,90.89,90.89,90.72,90.76,23400.0,67.2505,67.2505,67.1248,67.1544,23400.0
2013-10-17 12:50:00,90.78,90.89,90.74,90.86,21600.0,67.1692,67.2505,67.1396,67.2283,21600.0
2013-10-17 12:55:00,90.83,90.89,90.81,90.81,12800.0,67.2062,67.2505,67.1914,67.1914,12800.0
2013-10-17 13:00:00,90.83,90.92,90.83,90.85,25800.0,67.2062,67.2727,67.2062,67.2209,25800.0
2013-10-17 13:05:00,90.86,90.86,90.7,90.7,24400.0,67.2283,67.2283,67.11,67.11,24400.0
2013-10-17 13:10:00,90.69,90.69,90.58,90.58,33000.0,67.1026,67.1026,67.0212,67.0212,33000.0
2013-10-17 13:15:00,90.58,90.58,90.33,90.4,58400.0,67.0212,67.0212,66.8362,66.888,58400.0
2013-10-17 13:20:00,90.39,90.4,90.29,90.32,28200.0,66.8806,66.888,66.8066,66.8288,28200.0
2013-10-17 13:25:00,90.33,90.42,90.31,90.32,53600.0,66.8362,66.9028,66.8214,66.8288,53600.0
2013-10-17 13:30:00,90.32,90.35,90.16,90.2,105800.0,66.8288,66.851,66.7104,66.74,105800.0
2013-10-17 13:35:00,90.17,90.33,89.96,90.24,242600.0,66.7178,66.8362,66.5624,66.7696,242600.0
2013-10-17 13:40:00,90.25,90.31,90.21,90.26,62200.0,66.777,66.8214,66.7474,66.7844,62200.0
2013-10-17 13:45:00,90.28,90.35,90.22,90.25,37000.0,66.7992,66.851,66.7548,66.777,37000.0
2013-10-17 13:50:00,90.23,90.26,90.11,90.14,42400.0,66.7622,66.7844,66.6734,66.6956,42400.0
2013-10-17 13:55:00,90.17,90.17,89.92,89.94,122400.0,66.7178,66.7178,66.5328,66.5476,122400.0
2013-10-17 14:00:00,89.93,90.06,89.75,89.96,178600.0,66.5402,66.6364,66.407,66.5624,178600.0
2013-10-17 14:05:00,90.01,90.08,89.96,89.97,49800.0,66.5994,66.6512,66.5624,66.5698,49800.0
2013-10-17 14:10:00,89.97,90.05,89.93,89.95,53200.0,66.5698,66.629,66.5402,66.555,53200.0
2013-10-17 14:15:00,89.95,89.95,89.82,89.82,47000.0,66.555,66.555,66.4588,66.4588,47000.0
2013-10-17 14:20:00,89.82,89.96,89.8,89.88,50800.0,66.4588,66.5624,66.444,66.5032,50800.0
2013-10-17 14:25:00,89.89,89.96,89.86,89.96,64400.0,66.5106,66.5624,66.4884,66.5624,64400.0
2013-10-17 14:30:00,89.94,89.94,89.79,89.79,23200.0,66.5476,66.5476,66.4366,66.4366,23200.0
2013-10-17 14:35:00,89.79,89.82,89.65,89.73,98200.0,66.4366,66.4588,66.3331,66.3922,98200.0
2013-10-17 14:40:00,89.74,89.97,89.74,89.96,63600.0,66.3996,66.5698,66.3996,66.5624,63600.0
2013-10-17 14:45:00,89.97,90.0,89.92,89.96,36600.0,66.5698,66.592,66.5328,66.5624,36600.0
2013-10-17 14:50:00,89.97,89.98,89.92,89.94,26400.0,66.5698,66.5772,66.5328,66.5476,26400.0
2013-10-17 14:55:00,89.94,89.98,89.92,89.95,51400.0,66.5476,66.5772,66.5328,66.555,51400.0
2013-10-17 15:00:00,89.95,89.98,89.92,89.96,54400.0,66.555,66.5772,66.5328,66.5624,54400.0
2013-10-17 15:05:00,89.95,89.98,89.95,89.96,45000.0,66.555,66.5772,66.555,66.5624,45000.0
2013-10-17 15:10:00,89.97,90.22,89.96,90.22,81800.0,66.5698,66.7548,66.5624,66.7548,81800.0
2013-10-17 15:15:00,90.22,90.35,90.21,90.34,54600.0,66.7548,66.851,66.7474,66.8436,54600.0
2013-10-17 15:20:00,90.35,90.35,90.22,90.27,64600.0,66.851,66.851,66.7548,66.7918,64600.0
2013-10-17 15:25:00,90.27,90.38,90.23,90.38,64400.0,66.7918,66.8732,66.7622,66.8732,64400.0
2013-10-17 15:30:00,90.38,90.45,90.31,90.42,65000.0,66.8732,66.925,66.8214,66.9028,65000.0
2013-10-17 15:35:00,90.43,90.57,90.43,90.57,62000.0,66.9102,67.0138,66.9102,67.0138,62000.0
2013-10-17 15:40:00,90.57,90.59,90.49,90.52,63400.0,67.0138,67.0286,66.9546,66.9768,63400.0
2013-10-17 15:45:00,90.54,90.61,90.5,90.6,111600.0,66.9916,67.0434,66.962,67.036,111600.0
2013-10-17 15:50:00,90.6,90.65,90.5,90.63,89000.0,67.036,67.073,66.962,67.0582,89000.0
2013-10-17 15:55:00,90.64,90.7,90.56,90.7,222000.0,67.0656,67.11,67.0064,67.11,222000.0
2013-10-18 09:30:00,91.33,91.33,90.9,90.98,275000.0,67.5761,67.5761,67.2579,67.3171,275000.0
2013-10-18 09:35:00,90.9,91.03,90.66,90.94,69400.0,67.2579,67.3541,67.0804,67.2875,69400.0
2013-10-18 09:40:00,90.94,91.25,90.79,91.18,62400.0,67.2875,67.5169,67.1766,67.4651,62400.0
2013-10-18 09:45:00,91.25,91.32,91.17,91.28,47200.0,67.5169,67.5687,67.4577,67.5391,47200.0
2013-10-18 09:50:00,91.33,91.39,91.19,91.25,46800.0,67.5761,67.6205,67.4725,67.5169,46800.0
2013-10-18 09:55:00,91.24,91.33,91.14,91.31,43200.0,67.5095,67.5761,67.4355,67.5613,43200.0
2013-10-18 10:00:00,91.31,91.33,91.08,91.08,28800.0,67.5613,67.5761,67.3911,67.3911,28800.0
2013-10-18 10:05:00,91.08,91.13,90.87,91.11,35200.0,67.3911,67.4281,67.2357,67.4133,35200.0
2013-10-18 10:10:00,91.17,91.2,91.03,91.07,99200.0,67.4577,67.4799,67.3541,67.3837,99200.0
2013-10-18 10:15:00,91.04,91.05,90.83,90.95,52000.0,67.3615,67.3689,67.2062,67.2949,52000.0
2013-10-18 10:20:00,90.97,91.0,90.92,90.93,44000.0,67.3097,67.3319,67.2727,67.2801,44000.0
2013-10-18 10:25:00,90.93,90.94,90.66,90.66,17600.0,67.2801,67.2875,67.0804,67.0804,17600.0
2013-10-18 10:30:00,90.71,90.71,90.42,90.44,42600.0,67.1174,67.1174,66.9028,66.9176,42600.0
2013-10-18 10:35:00,90.46,90.61,90.43,90.58,26800.0,66.9324,67.0434,66.9102,67.0212,26800.0
2013-10-18 10:40:00,90.64,90.82,90.6,90.82,40600.0,67.0656,67.1988,67.036,67.1988,40600.0
2013-10-18 10:45:00,90.77,90.82,90.72,90.79,32600.0,67.1618,67.1988,67.1248,67.1766,32600.0
2013-10-18 10:50:00,90.81,91.0,90.77,91.0,54000.0,67.1914,67.3319,67.1618,67.3319,54000.0
2013-10-18 10:55:00,90.99,91.03,90.92,90.98,44200.0,67.3245,67.3541,67.2727,67.3171,44200.0
2013-10-18 11:00:00,91.0,91.0,90.89,90.93,37600.0,67.3319,67.3319,67.2505,67.2801,37600.0
2013-10-18 11:05:00,90.96,91.06,90.89,90.89,34200.0,67.3023,67.3763,67.2505,67.2505,34200.0
2013-10-18 11:10:00,90.9,91.05,90.9,91.01,28400.0,67.2579,67.3689,67.2579,67.3393,28400.0
2013-10-18 11:15:00,91.04,91.25,91.01,91.24,48400.0,67.3615,67.5169,67.3393,67.5095,48400.0
2013-10-18 11:20:00,91.21,91.25,91.14,91.23,31800.0,67.4873,67.5169,67.4355,67.5021,31800.0
2013-10-18 11:25:00,91.24,91.25,90.97,91.06,58000.0,67.5095,67.5169,67.3097,67.3763,58000.0
2013-10-18 11:30:00,91.03,91.08,90.97,91.08,50200.0,67.3541,67.3911,67.3097,67.3911,50200.0
2013-10-18 11:35:00,91.06,91.19,91.04,91.11,38000.0,67.3763,67.4725,67.3615,67.4133,38000.0
2013-10-18 11:40:00,91.12,91.12,90.99,91.08,45800.0,67.4207,67.4207,67.3245,67.3911,45800.0
2013-10-18 11:45:00,91.09,91.12,90.91,90.98,25600.0,67.3985,67.4207,67.2653,67.3171,25600.0
2013-10-18 11:50:00,91.02,91.05,90.92,91.04,39000.0,67.3467,67.3689,67.2727,67.3615,39000.0
2013-10-18 11:55:00,91.04,91.13,91.03,91.04,21800.0,67.3615,67.4281,67.3541,67.3615,21800.0
2013-10-18 12:00:00,91.04,91.1,90.95,91.1,36800.0,67.3615,67.4059,67.2949,67.4059,36800.0
2013-10-18 12:05:00,91.12,91.19,91.07,91.15,20600.0,67.4207,67.4725,67.3837,67.4429,20600.0
2013-10-18 12:10:00,91.18,91.31,91.17,91.29,21200.0,67.4651,67.5613,67.4577,67.5465,21200.0
2013-10-18 12:15:00,91.29,91.38,91.14,91.14,76400.0,67.5465,67.6131,67.4355,67.4355,76400.0
2013-10-18 12:20:00,91.17,91.25,91.16,91.24,20800.0,67.4577,67.5169,67.4503,67.5095,20800.0
2013-10-18 12:25:00,91.25,91.28,91.22,91.25,33000.0,67.5169,67.5391,67.4947,67.5169,33000.0
2013-10-18 12:30:00,91.25,91.39,91.22,91.36,44600.0,67.5169,67.6205,67.4947,67.5983,44600.0
2013-10-18 12:35:00,91.39,91.56,91.39,91.53,26000.0,67.6205,67.7463,67.6205,67.7241,26000.0
2013-10-18 12:40:00,91.52,91.62,91.52,91.6,43000.0,67.7167,67.7907,67.7167,67.7759,43000.0
2013-10-18 12:45:00,91.61,91.61,91.37,91.55,28600.0,67.7833,67.7833,67.6057,67.7389,28600.0
2013-10-18 12:50:00,91.59,91.63,91.53,91.63,21800.0,67.7685,67.7981,67.7241,67.7981,21800.0
2013-10-18 12:55:00,91.58,91.64,91.49,91.54,20200.0,67.7611,67.8055,67.6945,67.7315,20200.0
2013-10-18 13:00:00,91.54,91.59,91.51,91.58,18200.0,67.7315,67.7685,67.7093,67.7611,18200.0
2013-10-18 13:05:00,91.61,91.94,91.61,91.92,48800.0,67.7833,68.0275,67.7833,68.0127,48800.0
2013-10-18 13:10:00,91.92,91.92,91.76,91.79,26600.0,68.0127,68.0127,67.8943,67.9165,26600.0
2013-10-18 13:15:00,91.79,91.83,91.74,91.78,18200.0,67.9165,67.9461,67.8795,67.9091,18200.0
2013-10-18 13:20:00,91.82,91.82,91.76,91.78,14400.0,67.9387,67.9387,67.8943,67.9091,14400.0
2013-10-18 13:25:00,91.76,91.87,91.75,91.85,19400.0,67.8943,67.9757,67.8869,67.9609,19400.0
2013-10-18 13:30:00,91.83,91.86,91.73,91.74,48800.0,67.9461,67.9683,67.8721,67.8795,48800.0
2013-10-18 13:35:00,91.73,91.85,91.71,91.85,30800.0,67.8721,67.9609,67.8573,67.9609,30800.0
2013-10-18 13:40:00,91.85,91.96,91.81,91.91,42400.0,67.9609,68.0423,67.9313,68.0053,42400.0
2013-10-18 13:45:00,91.92,91.99,91.88,91.98,57600.0,68.0127,68.0644,67.9831,68.057,57600.0
2013-10-18 13:50:00,91.98,91.98,91.86,91.86,104000.0,68.057,68.057,67.9683,67.9683,104000.0
2013-10-18 13:55:00,91.89,91.9,91.83,91.83,33200.0,67.9905,67.9979,67.9461,67.9461,33200.0
2013-10-18 14:00:00,91.83,91.85,91.7,91.7,51200.0,67.9461,67.9609,67.8499,67.8499,51200.0
2013-10-18 14:05:00,91.72,91.79,91.69,91.77,46000.0,67.8647,67.9165,67.8425,67.9017,46000.0
2013-10-18 14:10:00,91.76,91.78,91.61,91.61,35200.0,67.8943,67.9091,67.7833,67.7833,35200.0
2013-10-18 14:15:00,91.63,91.81,91.61,91.81,81600.0,67.7981,67.9313,67.7833,67.9313,81600.0
2013-10-18 14:20:00,91.78,91.82,91.69,91.72,39200.0,67.9091,67.9387,67.8425,67.8647,39200.0
2013-10-18 14:25:00,91.71,91.76,91.69,91.7,31600.0,67.8573,67.8943,67.8425,67.8499,31600.0
2013-10-18 14:30:00,91.7,91.71,91.66,91.7,52600.0,67.8499,67.8573,67.8203,67.8499,52600.0
2013-10-18 14:35:00,91.71,91.8,91.69,91.75,44000.0,67.8573,67.9239,67.8425,67.8869,44000.0
2013-10-18 14:40:00,91.77,91.77,91.64,91.76,34600.0,67.9017,67.9017,67.8055,67.8943,34600.0
2013-10-18 14:45:00,91.76,91.78,91.72,91.78,28400.0,67.8943,67.9091,67.8647,67.9091,28400.0
2013-10-18 14:50:00,91.77,91.77,91.71,91.71,32000.0,67.9017,67.9017,67.8573,67.8573,32000.0
2013-10-18 14:55:00,91.71,91.84,91.71,91.84,133200.0,67.8573,67.9535,67.8573,67.9535,133200.0
2013-10-18 15:00:00,91.83,91.83,91.73,91.77,33400.0,67.9461,67.9461,67.8721,67.9017,33400.0
2013-10-18 15:05:00,91.8,91.83,91.76,91.79,30400.0,67.9239,67.9461,67.8943,67.9165,30400.0
2013-10-18 15:10:00,91.77,91.81,91.76,91.79,161800.0,67.9017,67.9313,67.8943,67.9165,161800.0
2013-10-18 15:15:00,91.8,91.82,91.75,91.8,51000.0,67.9239,67.9387,67.8869,67.9239,51000.0
2013-10-18 15:20:00,91.8,91.81,91.74,91.8,50800.0,67.9239,67.9313,67.8795,67.9239,50800.0
2013-10-18 15:25:00,91.79,91.85,91.75,91.85,130800.0,67.9165,67.9609,67.8869,67.9609,130800.0
2013-10-18 15:30:00,91.85,92.08,91.83,91.94,106000.0,67.9609,68.131,67.9461,68.0275,106000.0
2013-10-18 15:35:00,91.94,91.97,91.88,91.89,37800.0,68.0275,68.0497,67.9831,67.9905,37800.0
2013-10-18 15:40:00,91.89,91.91,91.75,91.76,52600.0,67.9905,68.0053,67.8869,67.8943,52600.0
2013-10-18 15:45:00,91.76,91.78,91.64,91.67,71200.0,67.8943,67.9091,67.8055,67.8277,71200.0
2013-10-18 15:50:00,91.68,91.78,91.61,91.77,70800.0,67.8351,67.9091,67.7833,67.9017,70800.0
2013-10-18 15:55:00,91.77,91.92,91.76,91.89,119400.0,67.9017,68.0127,67.8943,67.9905,119400.0
2013-10-21 09:30:00,91.55,91.98,91.5,91.79,78200.0,67.7389,68.057,67.7019,67.9165,78200.0
2013-10-21 09:35:00,91.69,91.91,91.63,91.91,47800.0,67.8425,68.0053,67.7981,68.0053,47800.0
2013-10-21 09:40:00,91.91,91.98,91.55,91.57,37200.0,68.0053,68.057,67.7389,67.7537,37200.0
2013-10-21 09:45:00,91.55,91.63,91.33,91.54,28000.0,67.7389,67.7981,67.5761,67.7315,28000.0
2013-10-21 09:50:00,91.61,92.21,91.58,92.06,30600.0,67.7833,68.2272,67.7611,68.1162,30600.0
2013-10-21 09:55:00,92.14,92.75,92.14,92.56,31800.0,68.1754,68.6268,68.1754,68.4862,31800.0
2013-10-21 10:00:00,92.61,92.64,92.29,92.52,26400.0,68.5232,68.5454,68.2864,68.4566,26400.0
2013-10-21 10:05:00,92.55,92.58,92.23,92.23,19800.0,68.4788,68.501,68.242,68.242,19800.0
2013-10-21 10:10:00,92.26,92.31,92.06,92.08,24000.0,68.2642,68.3012,68.1162,68.131,24000.0
2013-10-21 10:15:00,92.13,92.14,91.89,91.97,16600.0,68.168,68.1754,67.9905,68.0497,16600.0
2013-10-21 10:20:00,91.93,91.94,91.77,91.82,19000.0,68.0201,68.0275,67.9017,67.9387,19000.0
2013-10-21 10:25:00,91.86,91.92,91.78,91.78,8600.0,67.9683,68.0127,67.9091,67.9091,8600.0
2013-10-21 10:30:00,91.73,91.91,91.73,91.88,11600.0,67.8721,68.0053,67.8721,67.9831,11600.0
2013-10-21 10:35:00,91.88,91.96,91.76,91.8,37200.0,67.9831,68.0423,67.8943,67.9239,37200.0
2013-10-21 10:40:00,91.8,91.83,91.5,91.52,11600.0,67.9239,67.9461,67.7019,67.7167,11600.0
2013-10-21 10:45:00,91.55,91.78,91.52,91.71,52400.0,67.7389,67.9091,67.7167,67.8573,52400.0
2013-10-21 10:50:00,91.73,91.75,91.64,91.64,11600.0,67.8721,67.8869,67.8055,67.8055,11600.0
2013-10-21 10:55:00,91.68,91.7,91.53,91.56,19800.0,67.8351,67.8499,67.7241,67.7463,19800.0
2013-10-21 11:00:00,91.55,91.64,91.51,91.58,15600.0,67.7389,67.8055,67.7093,67.7611,15600.0
2013-10-21 11:05:00,91.63,91.66,91.53,91.66,17400.0,67.7981,67.8203,67.7241,67.8203,17400.0
2013-10-21 11:10:00,91.63,91.76,91.63,91.76,17600.0,67.7981,67.8943,67.7981,67.8943,17600.0
2013-10-21 11:15:00,91.74,91.86,91.73,91.79,9000.0,67.8795,67.9683,67.8721,67.9165,9000.0
2013-10-21 11:20:00,91.75,91.76,91.56,91.56,7400.0,67.8869,67.8943,67.7463,67.7463,7400.0
2013-10-21 11:25:00,91.53,91.69,91.51,91.69,14600.0,67.7241,67.8425,67.7093,67.8425,14600.0
2013-10-21 11:30:00,91.68,91.68,91.57,91.64,30200.0,67.8351,67.8351,67.7537,67.8055,30200.0
2013-10-21 11:35:00,91.64,91.69,91.57,91.58,25600.0,67.8055,67.8425,67.7537,67.7611,25600.0
2013-10-21 11:40:00,91.58,91.69,91.58,91.64,13000.0,67.7611,67.8425,67.7611,67.8055,13000.0
2013-10-21 11:45:00,91.64,91.68,91.6,91.6,8200.0,67.8055,67.8351,67.7759,67.7759,8200.0
2013-10-21 11:50:00,91.62,91.7,91.61,91.67,19800.0,67.7907,67.8499,67.7833,67.8277,19800.0
2013-10-21 11:55:00,91.68,91.82,91.66,91.78,22400.0,67.8351,67.9387,67.8203,67.9091,22400.0
2013-10-21 12:00:00,91.79,91.81,91.71,91.77,13600.0,67.9165,67.9313,67.8573,67.9017,13600.0
2013-10-21 12:05:00,91.74,91.81,91.72,91.73,9600.0,67.8795,67.9313,67.8647,67.8721,9600.0
2013-10-21 12:10:00,91.72,91.81,91.71,91.81,3800.0,67.8647,67.9313,67.8573,67.9313,3800.0
2013-10-21 12:15:00,91.81,91.81,91.76,91.76,9000.0,67.9313,67.9313,67.8943,67.8943,9000.0
2013-10-21 12:20:00,91.73,91.79,91.73,91.77,6200.0,67.8721,67.9165,67.8721,67.9017,6200.0
2013-10-21 12:25:00,91.71,91.75,91.68,91.7,6800.0,67.8573,67.8869,67.8351,67.8499,6800.0
2013-10-21 12:30:00,91.67,91.67,91.63,91.63,4600.0,67.8277,67.8277,67.7981,67.7981,4600.0
2013-10-21 12:35:00,91.63,91.67,91.63,91.67,13800.0,67.7981,67.8277,67.7981,67.8277,13800.0
2013-10-21 12:40:00,91.67,91.71,91.62,91.64,26200.0,67.8277,67.8573,67.7907,67.8055,26200.0
2013-10-21 12:45:00,91.64,91.65,91.63,91.65,6600.0,67.8055,67.8129,67.7981,67.8129,6600.0
2013-10-21 12:50:00,91.64,91.67,91.63,91.67,22200.0,67.8055,67.8277,67.7981,67.8277,22200.0
2013-10-21 12:55:00,91.69,91.79,91.67,91.79,14200.0,67.8425,67.9165,67.8277,67.9165,14200.0
2013-10-21 13:00:00,91.77,91.79,91.7,91.71,12600.0,67.9017,67.9165,67.8499,67.8573,12600.0
2013-10-21 13:05:00,91.71,91.78,91.69,91.72,25000.0,67.8573,67.9091,67.8425,67.8647,25000.0
2013-10-21 13:10:00,91.72,91.78,91.69,91.77,17600.0,67.8647,67.9091,67.8425,67.9017,17600.0
2013-10-21 13:15:00,91.75,91.76,91.7,91.72,22000.0,67.8869,67.8943,67.8499,67.8647,22000.0
2013-10-21 13:20:00,91.73,91.75,91.7,91.73,59600.0,67.8721,67.8869,67.8499,67.8721,59600.0
2013-10-21 13:25:00,91.72,91.76,91.7,91.75,57400.0,67.8647,67.8943,67.8499,67.8869,57400.0
2013-10-21 13:30:00,91.76,91.85,91.75,91.82,12600.0,67.8943,67.9609,67.8869,67.9387,12600.0
2013-10-21 13:35:00,91.81,91.92,91.78,91.91,14200.0,67.9313,68.0127,67.9091,68.0053,14200.0
2013-10-21 13:40:00,91.92,91.99,91.91,91.92,11000.0,68.0127,68.0644,68.0053,68.0127,11000.0
2013-10-21 13:45:00,91.92,91.97,91.92,91.92,26200.0,68.0127,68.0497,68.0127,68.0127,26200.0
2013-10-21 13:50:00,91.89,91.92,91.82,91.82,5600.0,67.9905,68.0127,67.9387,67.9387,5600.0
2013-10-21 13:55:00,91.82,91.85,91.8,91.81,9800.0,67.9387,67.9609,67.9239,67.9313,9800.0
2013-10-21 14:00:00,91.79,91.81,91.75,91.79,21000.0,67.9165,67.9313,67.8869,67.9165,21000.0
2013-10-21 14:05:00,91.78,91.84,91.78,91.83,8400.0,67.9091,67.9535,67.9091,67.9461,8400.0
2013-10-21 14:10:00,91.8,91.84,91.73,91.8,27600.0,67.9239,67.9535,67.8721,67.9239,27600.0
2013-10-21 14:15:00,91.8,91.8,91.74,91.77,10800.0,67.9239,67.9239,67.8795,67.9017,10800.0
2013-10-21 14:20:00,91.77,91.78,91.64,91.67,59600.0,67.9017,67.9091,67.8055,67.8277,59600.0
2013-10-21 14:25:00,91.64,91.64,91.53,91.55,54800.0,67.8055,67.8055,67.7241,67.7389,54800.0
2013-10-21 14:30:00,91.54,91.66,91.48,91.66,40400.0,67.7315,67.8203,67.6871,67.8203,40400.0
2013-10-21 14:35:00,91.64,91.66,91.61,91.65,15200.0,67.8055,67.8203,67.7833,67.8129,15200.0
2013-10-21 14:40:00,91.64,91.7,91.63,91.64,26200.0,67.8055,67.8499,67.7981,67.8055,26200.0
2013-10-21 14:45:00,91.65,91.82,91.64,91.79,23400.0,67.8129,67.9387,67.8055,67.9165,23400.0
2013-10-21 14:50:00,91.8,91.81,91.73,91.79,44800.0,67.9239,67.9313,67.8721,67.9165,44800.0
2013-10-21 14:55:00,91.8,91.8,91.69,91.7,34400.0,67.9239,67.9239,67.8425,67.8499,34400.0
2013-10-21 15:00:00,91.71,91.87,91.67,91.87,32800.0,67.8573,67.9757,67.8277,67.9757,32800.0
2013-10-21 15:05:00,91.88,91.91,91.83,91.9,47000.0,67.9831,68.0053,67.9461,67.9979,47000.0
2013-10-21 15:10:00,91.9,91.94,91.86,91.88,37600.0,67.9979,68.0275,67.9683,67.9831,37600.0
2013-10-21 15:15:00,91.88,91.96,91.88,91.92,34000.0,67.9831,68.0423,67.9831,68.0127,34000.0
2013-10-21 15:20:00,91.92,91.99,91.91,91.95,35800.0,68.0127,68.0644,68.0053,68.0349,35800.0
2013-10-21 15:25:00,91.97,92.02,91.92,91.98,36800.0,68.0497,68.0866,68.0127,68.057,36800.0
2013-10-21 15:30:00,91.99,92.0,91.92,91.98,41200.0,68.0644,68.0718,68.0127,68.057,41200.0
2013-10-21 15:35:00,91.99,92.06,91.92,92.06,42400.0,68.0644,68.1162,68.0127,68.1162,42400.0
2013-10-21 15:40:00,92.03,92.1,92.0,92.1,45800.0,68.094,68.1458,68.0718,68.1458,45800.0
2013-10-21 15:45:00,92.1,92.23,92.1,92.23,105400.0,68.1458,68.242,68.1458,68.242,105400.0
2013-10-21 15:50:00,92.22,92.25,92.16,92.23,102200.0,68.2346,68.2568,68.1902,68.242,102200.0
2013-10-21 15:55:00,92.24,92.29,92.13,92.15,160600.0,68.2494,68.2864,68.168,68.1828,160600.0
2013-10-22 09:30:00,92.36,93.82,92.36,93.53,232800.0,68.3382,69.4185,68.3382,69.2039,232800.0
2013-10-22 09:35:00,93.52,93.53,93.08,93.32,59400.0,69.1965,69.2039,68.871,69.0485,59400.0
2013-10-22 09:40:00,93.32,93.33,93.11,93.11,60600.0,69.0485,69.0559,68.8931,68.8931,60600.0
2013-10-22 09:45:00,93.13,93.46,93.13,93.46,40400.0,68.9079,69.1521,68.9079,69.1521,40400.0
2013-10-22 09:50:00,93.48,94.15,93.48,94.08,73000.0,69.1669,69.6627,69.1669,69.6109,73000.0
2013-10-22 09:55:00,94.01,94.11,93.66,93.66,60600.0,69.5591,69.6331,69.3001,69.3001,60600.0
2013-10-22 10:00:00,93.66,93.79,93.56,93.64,53600.0,69.3001,69.3963,69.2261,69.2853,53600.0
2013-10-22 10:05:00,93.63,93.8,93.57,93.74,35800.0,69.2779,69.4037,69.2335,69.3593,35800.0
2013-10-22 10:10:00,93.74,93.81,93.66,93.76,77400.0,69.3593,69.4111,69.3001,69.3741,77400.0
2013-10-22 10:15:00,93.76,93.85,93.61,93.68,32800.0,69.3741,69.4407,69.2631,69.3149,32800.0
2013-10-22 10:20:00,93.64,93.73,93.62,93.71,63400.0,69.2853,69.3519,69.2705,69.3371,63400.0
2013-10-22 10:25:00,93.71,93.86,93.63,93.83,125200.0,69.3371,69.4481,69.2779,69.4259,125200.0
2013-10-22 10:30:00,93.83,94.04,93.81,93.87,85600.0,69.4259,69.5813,69.4111,69.4555,85600.0
2013-10-22 10:35:00,93.85,93.86,93.62,93.66,25600.0,69.4407,69.4481,69.2705,69.3001,25600.0
2013-10-22 10:40:00,93.65,93.65,93.33,93.36,95800.0,69.2927,69.2927,69.0559,69.0781,95800.0
2013-10-22 10:45:00,93.36,93.38,93.1,93.15,62600.0,69.0781,69.0929,68.8858,68.9227,62600.0
2013-10-22 10:50:00,93.1,93.12,92.57,92.6,85600.0,68.8858,68.9005,68.4936,68.5158,85600.0
2013-10-22 10:55:00,92.58,92.58,92.14,92.39,81200.0,68.501,68.501,68.1754,68.3604,81200.0
2013-10-22 11:00:00,92.41,92.64,92.21,92.64,86800.0,68.3752,68.5454,68.2272,68.5454,86800.0
2013-10-22 11:05:00,92.61,92.79,92.53,92.63,25400.0,68.5232,68.6564,68.464,68.538,25400.0
2013-10-22 11:10:00,92.6,92.72,92.48,92.53,33800.0,68.5158,68.6046,68.427,68.464,33800.0
2013-10-22 11:15:00,92.52,92.58,92.33,92.49,24600.0,68.4566,68.501,68.316,68.4344,24600.0
2013-10-22 11:20:00,92.49,92.58,92.38,92.39,37800.0,68.4344,68.501,68.353,68.3604,37800.0
2013-10-22 11:25:00,92.39,92.52,92.31,92.39,63000.0,68.3604,68.4566,68.3012,68.3604,63000.0
2013-10-22 11:30:00,92.42,92.58,92.35,92.42,51400.0,68.3826,68.501,68.3308,68.3826,51400.0
2013-10-22 11:35:00,92.44,92.57,92.44,92.56,33800.0,68.3974,68.4936,68.3974,68.4862,33800.0
2013-10-22 11:40:00,92.57,92.63,92.5,92.54,87000.0,68.4936,68.538,68.4418,68.4714,87000.0
2013-10-22 11:45:00,92.56,92.63,92.44,92.55,24800.0,68.4862,68.538,68.3974,68.4788,24800.0
2013-10-22 11:50:00,92.53,92.78,92.53,92.72,15600.0,68.464,68.649,68.464,68.6046,15600.0
2013-10-22 11:55:00,92.68,92.79,92.64,92.79,13600.0,68.575,68.6564,68.5454,68.6564,13600.0
2013-10-22 12:00:00,92.78,92.79,92.58,92.71,24600.0,68.649,68.6564,68.501,68.5972,24600.0
2013-10-22 12:05:00,92.71,92.74,92.68,92.68,8800.0,68.5972,68.6194,68.575,68.575,8800.0
2013-10-22 12:10:00,92.66,92.67,92.42,92.42,20400.0,68.5602,68.5676,68.3826,68.3826,20400.0
2013-10-22 12:15:00,92.45,92.63,92.44,92.59,21600.0,68.4048,68.538,68.3974,68.5084,21600.0
2013-10-22 12:20:00,92.58,92.67,92.56,92.63,15200.0,68.501,68.5676,68.4862,68.538,15200.0
2013-10-22 12:25:00,92.63,92.65,92.56,92.64,18200.0,68.538,68.5528,68.4862,68.5454,18200.0
2013-10-22 12:30:00,92.6,92.6,92.44,92.5,19200.0,68.5158,68.5158,68.3974,68.4418,19200.0
2013-10-22 12:35:00,92.5,92.52,92.45,92.48,14600.0,68.4418,68.4566,68.4048,68.427,14600.0
2013-10-22 12:40:00,92.47,92.62,92.46,92.46,23000.0,68.4196,68.5306,68.4122,68.4122,23000.0
2013-10-22 12:45:00,92.49,92.51,92.37,92.47,41000.0,68.4344,68.4492,68.3456,68.4196,41000.0
2013-10-22 12:50:00,92.48,92.53,92.42,92.48,20200.0,68.427,68.464,68.3826,68.427,20200.0
2013-10-22 12:55:00,92.44,92.51,92.42,92.49,22400.0,68.3974,68.4492,68.3826,68.4344,22400.0
2013-10-22 13:00:00,92.46,92.48,92.35,92.36,24200.0,68.4122,68.427,68.3308,68.3382,24200.0
2013-10-22 13:05:00,92.4,92.47,92.31,92.31,31800.0,68.3678,68.4196,68.3012,68.3012,31800.0
2013-10-22 13:10:00,92.34,92.34,92.16,92.23,23400.0,68.3234,68.3234,68.1902,68.242,23400.0
2013-10-22 13:15:00,92.24,92.28,92.2,92.26,24400.0,68.2494,68.279,68.2198,68.2642,24400.0
2013-10-22 13:20:00,92.26,92.27,92.17,92.24,13200.0,68.2642,68.2716,68.1976,68.2494,13200.0
2013-10-22 13:25:00,92.23,92.27,92.21,92.23,22800.0,68.242,68.2716,68.2272,68.242,22800.0
2013-10-22 13:30:00,92.22,92.27,92.08,92.22,34400.0,68.2346,68.2716,68.131,68.2346,34400.0
2013-10-22 13:35:00,92.23,92.25,92.11,92.11,24400.0,68.242,68.2568,68.1532,68.1532,24400.0
2013-10-22 13:40:00,92.12,92.13,92.01,92.05,40400.0,68.1606,68.168,68.0792,68.1088,40400.0
2013-10-22 13:45:00,92.05,92.16,92.05,92.05,42600.0,68.1088,68.1902,68.1088,68.1088,42600.0
2013-10-22 13:50:00,92.05,92.11,92.01,92.1,30600.0,68.1088,68.1532,68.0792,68.1458,30600.0
2013-10-22 13:55:00,92.09,92.11,92.02,92.08,20400.0,68.1384,68.1532,68.0866,68.131,20400.0
2013-10-22 14:00:00,92.08,92.09,92.04,92.05,27400.0,68.131,68.1384,68.1014,68.1088,27400.0
2013-10-22 14:05:00,92.05,92.09,92.03,92.09,17600.0,68.1088,68.1384,68.094,68.1384,17600.0
2013-10-22 14:10:00,92.1,92.21,92.09,92.12,47800.0,68.1458,68.2272,68.1384,68.1606,47800.0
2013-10-22 14:15:00,92.14,92.15,92.07,92.07,24000.0,68.1754,68.1828,68.1236,68.1236,24000.0
2013-10-22 14:20:00,92.07,92.13,91.97,92.07,48000.0,68.1236,68.168,68.0497,68.1236,48000.0
2013-10-22 14:25:00,92.05,92.06,91.79,91.94,60200.0,68.1088,68.1162,67.9165,68.0275,60200.0
2013-10-22 14:30:00,91.92,91.92,91.83,91.84,43400.0,68.0127,68.0127,67.9461,67.9535,43400.0
2013-10-22 14:35:00,91.84,91.89,91.82,91.86,34600.0,67.9535,67.9905,67.9387,67.9683,34600.0
2013-10-22 14:40:00,91.86,91.92,91.82,91.92,40600.0,67.9683,68.0127,67.9387,68.0127,40600.0
2013-10-22 14:45:00,91.93,92.07,91.91,92.05,36600.0,68.0201,68.1236,68.0053,68.1088,36600.0
2013-10-22 14:50:00,92.04,92.14,92.03,92.14,16600.0,68.1014,68.1754,68.094,68.1754,16600.0
2013-10-22 14:55:00,92.16,92.21,92.11,92.2,14000.0,68.1902,68.2272,68.1532,68.2198,14000.0
2013-10-22 15:00:00,92.2,92.32,92.15,92.22,39800.0,68.2198,68.3086,68.1828,68.2346,39800.0
2013-10-22 15:05:00,92.22,92.33,92.21,92.33,21800.0,68.2346,68.316,68.2272,68.316,21800.0
2013-10-22 15:10:00,92.33,92.56,92.33,92.52,37400.0,68.316,68.4862,68.316,68.4566,37400.0
2013-10-22 15:15:00,92.52,92.53,92.27,92.33,53000.0,68.4566,68.464,68.2716,68.316,53000.0
2013-10-22 15:20:00,92.35,92.4,92.33,92.36,31600.0,68.3308,68.3678,68.316,68.3382,31600.0
2013-10-22 15:25:00,92.38,92.51,92.36,92.48,41800.0,68.353,68.4492,68.3382,68.427,41800.0
2013-10-22 15:30:00,92.47,92.53,92.41,92.43,114800.0,68.4196,68.464,68.3752,68.39,114800.0
2013-10-22 15:35:00,92.42,92.55,92.42,92.54,50000.0,68.3826,68.4788,68.3826,68.4714,50000.0
2013-10-22 15:40:00,92.54,92.64,92.53,92.56,47600.0,68.4714,68.5454,68.464,68.4862,47600.0
2013-10-22 15:45:00,92.57,92.58,92.46,92.49,71800.0,68.4936,68.501,68.4122,68.4344,71800.0
2013-10-22 15:50:00,92.48,92.64,92.48,92.62,93600.0,68.427,68.5454,68.427,68.5306,93600.0
2013-10-22 15:55:00,92.63,92.64,92.54,92.58,114000.0,68.538,68.5454,68.4714,68.501,114000.0
2013-10-23 09:30:00,91.56,91.56,90.28,90.63,18600.0,67.7463,67.7463,66.7992,67.0582,18600.0
2013-10-23 09:35:00,90.47,90.48,90.02,90.16,23000.0,66.9398,66.9472,66.6068,66.7104,23000.0
2013-10-23 09:40:00,90.17,90.26,89.0,89.32,388400.0,66.7178,66.7844,65.8521,66.0889,388400.0
2013-10-23 09:45:00,89.38,89.48,88.56,88.62,260400.0,66.1333,66.2073,65.5266,65.5709,260400.0
2013-10-23 09:50:00,88.64,89.06,88.26,88.81,281000.0,65.5857,65.8965,65.3046,65.7115,281000.0
2013-10-23 09:55:00,88.81,89.47,88.33,88.84,365000.0,65.7115,66.1999,65.3564,65.7337,365000.0
2013-10-23 10:00:00,88.85,88.85,88.57,88.58,154000.0,65.7411,65.7411,65.534,65.5414,154000.0
2013-10-23 10:05:00,88.57,89.21,88.5,89.21,217200.0,65.534,66.0075,65.4822,66.0075,217200.0
2013-10-23 10:10:00,89.23,89.3,88.88,89.06,123600.0,66.0223,66.0741,65.7633,65.8965,123600.0
2013-10-23 10:15:00,89.03,89.17,88.83,89.17,156200.0,65.8743,65.9779,65.7263,65.9779,156200.0
2013-10-23 10:20:00,89.18,89.43,88.95,89.08,54800.0,65.9853,66.1703,65.8151,65.9113,54800.0
2013-10-23 10:25:00,89.1,89.17,88.81,88.85,43200.0,65.9261,65.9779,65.7115,65.7411,43200.0
2013-10-23 10:30:00,88.83,89.35,88.82,89.27,61600.0,65.7263,66.1111,65.7189,66.0519,61600.0
2013-10-23 10:35:00,89.27,89.33,89.13,89.25,52600.0,66.0519,66.0963,65.9483,66.0371,52600.0
2013-10-23 10:40:00,89.23,89.53,89.18,89.25,109600.0,66.0223,66.2443,65.9853,66.0371,109600.0
2013-10-23 10:45:00,89.24,89.27,89.0,89.07,85800.0,66.0297,66.0519,65.8521,65.9039,85800.0
2013-10-23 10:50:00,89.11,89.13,88.82,88.89,70800.0,65.9335,65.9483,65.7189,65.7707,70800.0
2013-10-23 10:55:00,88.86,88.93,88.8,88.87,102200.0,65.7485,65.8003,65.7041,65.7559,102200.0
2013-10-23 11:00:00,88.89,89.46,88.79,89.46,145400.0,65.7707,66.1925,65.6967,66.1925,145400.0
2013-10-23 11:05:00,89.46,89.61,89.3,89.42,84200.0,66.1925,66.3035,66.0741,66.1629,84200.0
2013-10-23 11:10:00,89.46,89.49,89.3,89.3,33600.0,66.1925,66.2147,66.0741,66.0741,33600.0
2013-10-23 11:15:00,89.31,89.49,89.3,89.49,31000.0,66.0815,66.2147,66.0741,66.2147,31000.0
2013-10-23 11:20:00,89.49,89.78,89.39,89.74,40000.0,66.2147,66.4292,66.1407,66.3996,40000.0
2013-10-23 11:25:00,89.69,89.69,89.33,89.46,50400.0,66.3627,66.3627,66.0963,66.1925,50400.0
2013-10-23 11:30:00,89.45,89.73,89.44,89.57,35600.0,66.1851,66.3922,66.1777,66.2739,35600.0
2013-10-23 11:35:00,89.56,89.72,89.55,89.69,26200.0,66.2665,66.3848,66.2591,66.3627,26200.0
2013-10-23 11:40:00,89.7,89.93,89.69,89.87,39800.0,66.3701,66.5402,66.3627,66.4958,39800.0
2013-10-23 11:45:00,89.86,89.95,89.77,89.89,35200.0,66.4884,66.555,66.4218,66.5106,35200.0
2013-10-23 11:50:00,89.89,89.9,89.56,89.56,23200.0,66.5106,66.518,66.2665,66.2665,23200.0
2013-10-23 11:55:00,89.55,89.72,89.53,89.6,27000.0,66.2591,66.3848,66.2443,66.2961,27000.0
2013-10-23 12:00:00,89.63,89.66,89.48,89.5,32400.0,66.3183,66.3405,66.2073,66.2221,32400.0
2013-10-23 12:05:00,89.51,89.61,89.36,89.42,22800.0,66.2295,66.3035,66.1185,66.1629,22800.0
2013-10-23 12:10:00,89.45,89.48,89.28,89.47,32400.0,66.1851,66.2073,66.0593,66.1999,32400.0
2013-10-23 12:15:00,89.47,89.55,89.32,89.39,21200.0,66.1999,66.2591,66.0889,66.1407,21200.0
2013-10-23 12:20:00,89.39,89.51,89.36,89.44,16200.0,66.1407,66.2295,66.1185,66.1777,16200.0
2013-10-23 12:25:00,89.43,89.54,89.36,89.5,18600.0,66.1703,66.2517,66.1185,66.2221,18600.0
2013-10-23 12:30:00,89.51,89.55,89.39,89.39,15000.0,66.2295,66.2591,66.1407,66.1407,15000.0
2013-10-23 12:35:00,89.36,89.56,89.36,89.5,25400.0,66.1185,66.2665,66.1185,66.2221,25400.0
2013-10-23 12:40:00,89.51,89.59,89.42,89.48,15200.0,66.2295,66.2887,66.1629,66.2073,15200.0
2013-10-23 12:45:00,89.52,89.65,89.5,89.65,20400.0,66.2369,66.3331,66.2221,66.3331,20400.0
2013-10-23 12:50:00,89.66,89.73,89.6,89.72,14800.0,66.3405,66.3922,66.2961,66.3848,14800.0
2013-10-23 12:55:00,89.73,89.91,89.73,89.83,19800.0,66.3922,66.5254,66.3922,66.4662,19800.0
2013-10-23 13:00:00,89.82,89.82,89.64,89.66,16200.0,66.4588,66.4588,66.3257,66.3405,16200.0
2013-10-23 13:05:00,89.67,89.73,89.6,89.6,25400.0,66.3479,66.3922,66.2961,66.2961,25400.0
2013-10-23 13:10:00,89.6,89.7,89.5,89.69,39800.0,66.2961,66.3701,66.2221,66.3627,39800.0
2013-10-23 13:15:00,89.69,89.8,89.68,89.72,19800.0,66.3627,66.444,66.3553,66.3848,19800.0
2013-10-23 13:20:00,89.74,89.78,89.72,89.75,12400.0,66.3996,66.4292,66.3848,66.407,12400.0
2013-10-23 13:25:00,89.73,89.78,89.66,89.73,21600.0,66.3922,66.4292,66.3405,66.3922,21600.0
2013-10-23 13:30:00,89.72,89.8,89.61,89.61,34400.0,66.3848,66.444,66.3035,66.3035,34400.0
2013-10-23 13:35:00,89.63,89.64,89.52,89.53,38000.0,66.3183,66.3257,66.2369,66.2443,38000.0
2013-10-23 13:40:00,89.5,89.5,89.35,89.36,24200.0,66.2221,66.2221,66.1111,66.1185,24200.0
2013-10-23 13:45:00,89.36,89.49,89.33,89.42,26400.0,66.1185,66.2147,66.0963,66.1629,26400.0
2013-10-23 13:50:00,89.42,89.53,89.36,89.39,25600.0,66.1629,66.2443,66.1185,66.1407,25600.0
2013-10-23 13:55:00,89.41,89.5,89.39,89.39,46600.0,66.1555,66.2221,66.1407,66.1407,46600.0
2013-10-23 14:00:00,89.42,89.42,89.3,89.34,27800.0,66.1629,66.1629,66.0741,66.1037,27800.0
2013-10-23 14:05:00,89.35,89.39,89.29,89.32,29400.0,66.1111,66.1407,66.0667,66.0889,29400.0
2013-10-23 14:10:00,89.33,89.41,89.22,89.26,27600.0,66.0963,66.1555,66.0149,66.0445,27600.0
2013-10-23 14:15:00,89.26,89.26,88.91,88.96,127600.0,66.0445,66.0445,65.7855,65.8225,127600.0
2013-10-23 14:20:00,88.96,89.0,88.89,88.92,56400.0,65.8225,65.8521,65.7707,65.7929,56400.0
2013-10-23 14:25:00,88.92,89.0,88.88,88.99,32000.0,65.7929,65.8521,65.7633,65.8447,32000.0
2013-10-23 14:30:00,88.99,89.05,88.92,89.05,67800.0,65.8447,65.8891,65.7929,65.8891,67800.0
2013-10-23 14:35:00,89.04,89.06,88.97,89.02,24200.0,65.8817,65.8965,65.8299,65.8669,24200.0
2013-10-23 14:40:00,89.04,89.2,88.98,89.17,40800.0,65.8817,66.0001,65.8373,65.9779,40800.0
2013-10-23 14:45:00,89.17,89.2,89.06,89.19,25000.0,65.9779,66.0001,65.8965,65.9927,25000.0
2013-10-23 14:50:00,89.16,89.17,89.06,89.06,22200.0,65.9705,65.9779,65.8965,65.8965,22200.0
2013-10-23 14:55:00,89.07,89.09,89.02,89.04,33800.0,65.9039,65.9187,65.8669,65.8817,33800.0
2013-10-23 15:00:00,89.02,89.15,89.02,89.04,45400.0,65.8669,65.9631,65.8669,65.8817,45400.0
2013-10-23 15:05:00,89.06,89.13,89.06,89.06,24200.0,65.8965,65.9483,65.8965,65.8965,24200.0
2013-10-23 15:10:00,89.08,89.25,89.07,89.14,47200.0,65.9113,66.0371,65.9039,65.9557,47200.0
2013-10-23 15:15:00,89.14,89.14,88.96,89.03,50600.0,65.9557,65.9557,65.8225,65.8743,50600.0
2013-10-23 15:20:00,89.04,89.14,89.0,89.1,41800.0,65.8817,65.9557,65.8521,65.9261,41800.0
2013-10-23 15:25:00,89.11,89.22,89.1,89.13,34000.0,65.9335,66.0149,65.9261,65.9483,34000.0
2013-10-23 15:30:00,89.14,89.21,89.13,89.14,45800.0,65.9557,66.0075,65.9483,65.9557,45800.0
2013-10-23 15:35:00,89.13,89.25,89.13,89.2,77600.0,65.9483,66.0371,65.9483,66.0001,77600.0
2013-10-23 15:40:00,89.2,89.26,89.14,89.2,54200.0,66.0001,66.0445,65.9557,66.0001,54200.0
2013-10-23 15:45:00,89.2,89.23,89.12,89.17,83200.0,66.0001,66.0223,65.9409,65.9779,83200.0
2013-10-23 15:50:00,89.19,89.21,89.08,89.11,63200.0,65.9927,66.0075,65.9113,65.9335,63200.0
2013-10-23 15:55:00,89.12,89.23,89.11,89.22,104200.0,65.9409,66.0223,65.9335,66.0149,104200.0
2013-10-24 09:30:00,89.03,89.46,88.79,88.86,97400.0,65.8743,66.1925,65.6967,65.7485,97400.0
2013-10-24 09:35:00,88.86,88.92,88.13,88.17,112200.0,65.7485,65.7929,65.2084,65.238,112200.0
2013-10-24 09:40:00,88.22,88.59,88.06,88.24,212200.0,65.275,65.5487,65.1566,65.2898,212200.0
2013-10-24 09:45:00,88.29,88.46,88.21,88.29,74400.0,65.3268,65.4526,65.2676,65.3268,74400.0
2013-10-24 09:50:00,88.28,88.91,88.07,88.89,161800.0,65.3194,65.7855,65.164,65.7707,161800.0
2013-10-24 09:55:00,88.93,89.5,88.89,89.06,251800.0,65.8003,66.2221,65.7707,65.8965,251800.0
2013-10-24 10:00:00,89.07,89.36,89.06,89.19,79000.0,65.9039,66.1185,65.8965,65.9927,79000.0
2013-10-24 10:05:00,89.21,89.76,89.03,89.7,202200.0,66.0075,66.4144,65.8743,66.3701,202200.0
2013-10-24 10:10:00,89.72,89.75,89.58,89.7,34400.0,66.3848,66.407,66.2813,66.3701,34400.0
2013-10-24 10:15:00,89.72,89.99,89.71,89.93,40600.0,66.3848,66.5846,66.3775,66.5402,40600.0
2013-10-24 10:20:00,89.92,90.05,89.9,89.95,93400.0,66.5328,66.629,66.518,66.555,93400.0
2013-10-24 10:25:00,89.97,89.97,89.58,89.75,36200.0,66.5698,66.5698,66.2813,66.407,36200.0
2013-10-24 10:30:00,89.74,89.79,89.56,89.69,45000.0,66.3996,66.4366,66.2665,66.3627,45000.0
2013-10-24 10:35:00,89.75,89.92,89.33,89.53,78200.0,66.407,66.5328,66.0963,66.2443,78200.0
2013-10-24 10:40:00,89.54,89.89,89.48,89.83,49400.0,66.2517,66.5106,66.2073,66.4662,49400.0
2013-10-24 10:45:00,89.83,89.86,89.75,89.75,13400.0,66.4662,66.4884,66.407,66.407,13400.0
2013-10-24 10:50:00,89.81,90.07,89.81,90.05,23600.0,66.4514,66.6438,66.4514,66.629,23600.0
2013-10-24 10:55:00,90.07,90.47,90.07,90.42,39000.0,66.6438,66.9398,66.6438,66.9028,39000.0
2013-10-24 11:00:00,90.44,90.5,90.35,90.5,62800.0,66.9176,66.962,66.851,66.962,62800.0
2013-10-24 11:05:00,90.47,90.78,90.47,90.77,61000.0,66.9398,67.1692,66.9398,67.1618,61000.0
2013-10-24 11:10:00,90.78,90.9,90.75,90.82,42600.0,67.1692,67.2579,67.147,67.1988,42600.0
2013-10-24 11:15:00,90.86,90.87,90.52,90.64,50400.0,67.2283,67.2357,66.9768,67.0656,50400.0
2013-10-24 11:20:00,90.63,90.67,90.5,90.56,28800.0,67.0582,67.0878,66.962,67.0064,28800.0
2013-10-24 11:25:00,90.55,90.64,90.47,90.64,31600.0,66.999,67.0656,66.9398,67.0656,31600.0
2013-10-24 11:30:00,90.61,90.64,90.53,90.6,20800.0,67.0434,67.0656,66.9842,67.036,20800.0
2013-10-24 11:35:00,90.63,90.72,90.55,90.67,23000.0,67.0582,67.1248,66.999,67.0878,23000.0
2013-10-24 11:40:00,90.66,90.79,90.66,90.71,21800.0,67.0804,67.1766,67.0804,67.1174,21800.0
2013-10-24 11:45:00,90.7,90.94,90.67,90.91,19000.0,67.11,67.2875,67.0878,67.2653,19000.0
2013-10-24 11:50:00,90.88,91.02,90.82,90.83,27200.0,67.2431,67.3467,67.1988,67.2062,27200.0
2013-10-24 11:55:00,90.82,90.96,90.8,90.96,20200.0,67.1988,67.3023,67.184,67.3023,20200.0
2013-10-24 12:00:00,90.97,90.97,90.8,90.8,18200.0,67.3097,67.3097,67.184,67.184,18200.0
2013-10-24 12:05:00,90.8,91.05,90.8,91.04,20800.0,67.184,67.3689,67.184,67.3615,20800.0
2013-10-24 12:10:00,91.04,91.09,90.98,91.07,21400.0,67.3615,67.3985,67.3171,67.3837,21400.0
2013-10-24 12:15:00,91.11,91.28,91.11,91.14,28400.0,67.4133,67.5391,67.4133,67.4355,28400.0
2013-10-24 12:20:00,91.15,91.22,91.08,91.19,56400.0,67.4429,67.4947,67.3911,67.4725,56400.0
2013-10-24 12:25:00,91.22,91.28,91.17,91.17,15800.0,67.4947,67.5391,67.4577,67.4577,15800.0
2013-10-24 12:30:00,91.18,91.22,90.92,90.94,39800.0,67.4651,67.4947,67.2727,67.2875,39800.0
2013-10-24 12:35:00,90.94,91.01,90.89,90.93,80800.0,67.2875,67.3393,67.2505,67.2801,80800.0
2013-10-24 12:40:00,90.92,90.92,90.69,90.8,29400.0,67.2727,67.2727,67.1026,67.184,29400.0
2013-10-24 12:45:00,90.8,90.94,90.75,90.92,40400.0,67.184,67.2875,67.147,67.2727,40400.0
2013-10-24 12:50:00,90.89,90.93,90.86,90.89,34000.0,67.2505,67.2801,67.2283,67.2505,34000.0
2013-10-24 12:55:00,90.89,91.11,90.88,91.11,22200.0,67.2505,67.4133,67.2431,67.4133,22200.0
2013-10-24 13:00:00,91.08,91.1,91.01,91.08,18200.0,67.3911,67.4059,67.3393,67.3911,18200.0
2013-10-24 13:05:00,91.05,91.05,91.01,91.03,12000.0,67.3689,67.3689,67.3393,67.3541,12000.0
2013-10-24 13:10:00,91.05,91.11,91.01,91.01,27400.0,67.3689,67.4133,67.3393,67.3393,27400.0
2013-10-24 13:15:00,91.0,91.0,90.85,90.98,37800.0,67.3319,67.3319,67.2209,67.3171,37800.0
2013-10-24 13:20:00,91.01,91.14,90.98,91.08,56200.0,67.3393,67.4355,67.3171,67.3911,56200.0
2013-10-24 13:25:00,91.1,91.11,90.96,91.01,47600.0,67.4059,67.4133,67.3023,67.3393,47600.0
2013-10-24 13:30:00,91.01,91.01,90.94,90.99,24200.0,67.3393,67.3393,67.2875,67.3245,24200.0
2013-10-24 13:35:00,90.99,90.99,90.82,90.83,24600.0,67.3245,67.3245,67.1988,67.2062,24600.0
2013-10-24 13:40:00,90.83,90.91,90.81,90.85,33400.0,67.2062,67.2653,67.1914,67.2209,33400.0
2013-10-24 13:45:00,90.85,90.87,90.79,90.86,36200.0,67.2209,67.2357,67.1766,67.2283,36200.0
2013-10-24 13:50:00,90.86,90.9,90.82,90.82,22200.0,67.2283,67.2579,67.1988,67.1988,22200.0
2013-10-24 13:55:00,90.85,90.94,90.83,90.83,32000.0,67.2209,67.2875,67.2062,67.2062,32000.0
2013-10-24 14:00:00,90.83,90.85,90.75,90.76,23400.0,67.2062,67.2209,67.147,67.1544,23400.0
2013-10-24 14:05:00,90.76,90.8,90.67,90.69,34200.0,67.1544,67.184,67.0878,67.1026,34200.0
2013-10-24 14:10:00,90.69,90.71,90.61,90.61,40000.0,67.1026,67.1174,67.0434,67.0434,40000.0
2013-10-24 14:15:00,90.61,90.63,90.55,90.57,31600.0,67.0434,67.0582,66.999,67.0138,31600.0
2013-10-24 14:20:00,90.57,90.58,90.49,90.51,31600.0,67.0138,67.0212,66.9546,66.9694,31600.0
2013-10-24 14:25:00,90.55,90.67,90.51,90.6,28600.0,66.999,67.0878,66.9694,67.036,28600.0
2013-10-24 14:30:00,90.59,90.66,90.56,90.6,21400.0,67.0286,67.0804,67.0064,67.036,21400.0
2013-10-24 14:35:00,90.62,90.7,90.62,90.66,26000.0,67.0508,67.11,67.0508,67.0804,26000.0
2013-10-24 14:40:00,90.65,90.66,90.56,90.58,44800.0,67.073,67.0804,67.0064,67.0212,44800.0
2013-10-24 14:45:00,90.58,90.61,90.52,90.61,32400.0,67.0212,67.0434,66.9768,67.0434,32400.0
2013-10-24 14:50:00,90.63,90.71,90.62,90.68,21000.0,67.0582,67.1174,67.0508,67.0952,21000.0
2013-10-24 14:55:00,90.67,90.79,90.65,90.77,30600.0,67.0878,67.1766,67.073,67.1618,30600.0
2013-10-24 15:00:00,90.77,90.81,90.71,90.71,22600.0,67.1618,67.1914,67.1174,67.1174,22600.0
2013-10-24 15:05:00,90.73,90.86,90.72,90.75,31800.0,67.1322,67.2283,67.1248,67.147,31800.0
2013-10-24 15:10:00,90.76,90.89,90.72,90.85,27200.0,67.1544,67.2505,67.1248,67.2209,27200.0
2013-10-24 15:15:00,90.84,90.86,90.82,90.83,39000.0,67.2136,67.2283,67.1988,67.2062,39000.0
2013-10-24 15:20:00,90.84,90.89,90.81,90.82,31400.0,67.2136,67.2505,67.1914,67.1988,31400.0
2013-10-24 15:25:00,90.81,90.84,90.69,90.7,79800.0,67.1914,67.2136,67.1026,67.11,79800.0
2013-10-24 15:30:00,90.7,90.8,90.67,90.75,70600.0,67.11,67.184,67.0878,67.147,70600.0
2013-10-24 15:35:00,90.74,90.89,90.74,90.81,44400.0,67.1396,67.2505,67.1396,67.1914,44400.0
2013-10-24 15:40:00,90.79,90.79,90.58,90.58,42600.0,67.1766,67.1766,67.0212,67.0212,42600.0
2013-10-24 15:45:00,90.58,90.72,90.57,90.65,50000.0,67.0212,67.1248,67.0138,67.073,50000.0
2013-10-24 15:50:00,90.64,90.8,90.64,90.69,117200.0,67.0656,67.184,67.0656,67.1026,117200.0
2013-10-24 15:55:00,90.69,90.79,90.67,90.71,154400.0,67.1026,67.1766,67.0878,67.1174,154400.0
2013-10-25 09:30:00,90.89,91.17,90.74,90.92,64800.0,67.2505,67.4577,67.1396,67.2727,64800.0
2013-10-25 09:35:00,91.14,91.46,91.04,91.32,27800.0,67.4355,67.6723,67.3615,67.5687,27800.0
2013-10-25 09:40:00,91.45,91.47,91.14,91.14,17000.0,67.6649,67.6797,67.4355,67.4355,17000.0
2013-10-25 09:45:00,91.19,91.19,90.72,90.76,40800.0,67.4725,67.4725,67.1248,67.1544,40800.0
2013-10-25 09:50:00,90.76,91.29,90.74,91.29,45400.0,67.1544,67.5465,67.1396,67.5465,45400.0
2013-10-25 09:55:00,91.22,91.67,91.17,91.67,55800.0,67.4947,67.8277,67.4577,67.8277,55800.0
2013-10-25 10:00:00,91.67,92.05,91.67,91.75,101000.0,67.8277,68.1088,67.8277,67.8869,101000.0
2013-10-25 10:05:00,91.75,91.78,91.51,91.54,13000.0,67.8869,67.9091,67.7093,67.7315,13000.0
2013-10-25 10:10:00,91.56,91.65,91.17,91.2,31800.0,67.7463,67.8129,67.4577,67.4799,31800.0
2013-10-25 10:15:00,91.23,91.26,91.11,91.16,15600.0,67.5021,67.5243,67.4133,67.4503,15600.0
2013-10-25 10:20:00,91.1,91.1,90.9,90.93,18200.0,67.4059,67.4059,67.2579,67.2801,18200.0
2013-10-25 10:25:00,90.88,90.89,90.76,90.81,38400.0,67.2431,67.2505,67.1544,67.1914,38400.0
2013-10-25 10:30:00,90.82,90.83,90.7,90.83,37400.0,67.1988,67.2062,67.11,67.2062,37400.0
2013-10-25 10:35:00,90.85,91.06,90.85,90.99,18000.0,67.2209,67.3763,67.2209,67.3245,18000.0
2013-10-25 10:40:00,91.02,91.13,90.92,91.02,38000.0,67.3467,67.4281,67.2727,67.3467,38000.0
2013-10-25 10:45:00,91.02,91.17,90.96,91.1,10400.0,67.3467,67.4577,67.3023,67.4059,10400.0
2013-10-25 10:50:00,91.08,91.2,91.04,91.04,9400.0,67.3911,67.4799,67.3615,67.3615,9400.0
2013-10-25 10:55:00,91.04,91.04,90.89,90.98,4800.0,67.3615,67.3615,67.2505,67.3171,4800.0
2013-10-25 11:00:00,90.99,91.0,90.7,90.82,22000.0,67.3245,67.3319,67.11,67.1988,22000.0
2013-10-25 11:05:00,90.83,90.98,90.75,90.79,23000.0,67.2062,67.3171,67.147,67.1766,23000.0
2013-10-25 11:10:00,90.76,90.86,90.64,90.73,54000.0,67.1544,67.2283,67.0656,67.1322,54000.0
2013-10-25 11:15:00,90.74,90.74,90.67,90.73,6800.0,67.1396,67.1396,67.0878,67.1322,6800.0
2013-10-25 11:20:00,90.73,90.79,90.68,90.79,19800.0,67.1322,67.1766,67.0952,67.1766,19800.0
2013-10-25 11:25:00,90.78,90.79,90.69,90.73,9400.0,67.1692,67.1766,67.1026,67.1322,9400.0
2013-10-25 11:30:00,90.75,90.91,90.75,90.86,21000.0,67.147,67.2653,67.147,67.2283,21000.0
2013-10-25 11:35:00,90.86,90.97,90.84,90.94,25200.0,67.2283,67.3097,67.2136,67.2875,25200.0
2013-10-25 11:40:00,90.96,91.0,90.84,90.86,18200.0,67.3023,67.3319,67.2136,67.2283,18200.0
2013-10-25 11:45:00,90.88,90.88,90.79,90.83,19400.0,67.2431,67.2431,67.1766,67.2062,19400.0
2013-10-25 11:50:00,90.82,90.83,90.74,90.81,27200.0,67.1988,67.2062,67.1396,67.1914,27200.0
2013-10-25 11:55:00,90.79,90.9,90.78,90.89,27000.0,67.1766,67.2579,67.1692,67.2505,27000.0
2013-10-25 12:00:00,90.9,90.95,90.83,90.83,28200.0,67.2579,67.2949,67.2062,67.2062,28200.0
2013-10-25 12:05:00,90.85,90.97,90.76,90.94,13800.0,67.2209,67.3097,67.1544,67.2875,13800.0
2013-10-25 12:10:00,90.94,90.95,90.7,90.7,62800.0,67.2875,67.2949,67.11,67.11,62800.0
2013-10-25 12:15:00,90.74,90.84,90.72,90.74,39400.0,67.1396,67.2136,67.1248,67.1396,39400.0
2013-10-25 12:20:00,90.74,90.83,90.72,90.78,12400.0,67.1396,67.2062,67.1248,67.1692,12400.0
2013-10-25 12:25:00,90.78,90.86,90.74,90.75,32200.0,67.1692,67.2283,67.1396,67.147,32200.0
2013-10-25 12:30:00,90.75,90.86,90.75,90.86,17200.0,67.147,67.2283,67.147,67.2283,17200.0
2013-10-25 12:35:00,90.84,90.98,90.8,90.98,19600.0,67.2136,67.3171,67.184,67.3171,19600.0
2013-10-25 12:40:00,90.96,91.02,90.92,91.01,22000.0,67.3023,67.3467,67.2727,67.3393,22000.0
2013-10-25 12:45:00,91.01,91.26,91.01,91.26,20000.0,67.3393,67.5243,67.3393,67.5243,20000.0
2013-10-25 12:50:00,91.25,91.28,91.14,91.2,14200.0,67.5169,67.5391,67.4355,67.4799,14200.0
2013-10-25 12:55:00,91.19,91.24,91.18,91.21,9400.0,67.4725,67.5095,67.4651,67.4873,9400.0
2013-10-25 13:00:00,91.2,91.44,91.2,91.44,12800.0,67.4799,67.6575,67.4799,67.6575,12800.0
2013-10-25 13:05:00,91.45,91.47,91.35,91.39,15200.0,67.6649,67.6797,67.5909,67.6205,15200.0
2013-10-25 13:10:00,91.39,91.51,91.38,91.51,33800.0,67.6205,67.7093,67.6131,67.7093,33800.0
2013-10-25 13:15:00,91.51,91.63,91.51,91.56,21600.0,67.7093,67.7981,67.7093,67.7463,21600.0
2013-10-25 13:20:00,91.54,91.54,91.42,91.52,9800.0,67.7315,67.7315,67.6427,67.7167,9800.0
2013-10-25 13:25:00,91.5,91.51,91.44,91.48,5600.0,67.7019,67.7093,67.6575,67.6871,5600.0
2013-10-25 13:30:00,91.46,91.51,91.42,91.5,15400.0,67.6723,67.7093,67.6427,67.7019,15400.0
2013-10-25 13:35:00,91.49,91.56,91.48,91.56,19600.0,67.6945,67.7463,67.6871,67.7463,19600.0
2013-10-25 13:40:00,91.56,91.61,91.49,91.5,25200.0,67.7463,67.7833,67.6945,67.7019,25200.0
2013-10-25 13:45:00,91.5,91.53,91.45,91.47,14200.0,67.7019,67.7241,67.6649,67.6797,14200.0
2013-10-25 13:50:00,91.47,91.58,91.46,91.5,12000.0,67.6797,67.7611,67.6723,67.7019,12000.0
2013-10-25 13:55:00,91.5,91.62,91.49,91.62,11600.0,67.7019,67.7907,67.6945,67.7907,11600.0
2013-10-25 14:00:00,91.66,91.7,91.59,91.7,22600.0,67.8203,67.8499,67.7685,67.8499,22600.0
2013-10-25 14:05:00,91.71,91.78,91.65,91.74,36400.0,67.8573,67.9091,67.8129,67.8795,36400.0
2013-10-25 14:10:00,91.76,91.77,91.64,91.67,8000.0,67.8943,67.9017,67.8055,67.8277,8000.0
2013-10-25 14:15:00,91.68,91.72,91.62,91.72,10200.0,67.8351,67.8647,67.7907,67.8647,10200.0
2013-10-25 14:20:00,91.78,91.89,91.77,91.89,8400.0,67.9091,67.9905,67.9017,67.9905,8400.0
2013-10-25 14:25:00,91.87,92.04,91.87,92.01,42400.0,67.9757,68.1014,67.9757,68.0792,42400.0
2013-10-25 14:30:00,92.02,92.02,91.85,91.85,19800.0,68.0866,68.0866,67.9609,67.9609,19800.0
2013-10-25 14:35:00,91.85,92.02,91.84,91.99,31800.0,67.9609,68.0866,67.9535,68.0644,31800.0
2013-10-25 14:40:00,91.99,92.02,91.92,91.94,18000.0,68.0644,68.0866,68.0127,68.0275,18000.0
2013-10-25 14:45:00,91.93,92.02,91.85,92.0,25400.0,68.0201,68.0866,67.9609,68.0718,25400.0
2013-10-25 14:50:00,92.0,92.02,91.92,91.95,17200.0,68.0718,68.0866,68.0127,68.0349,17200.0
2013-10-25 14:55:00,91.95,92.0,91.92,91.96,17200.0,68.0349,68.0718,68.0127,68.0423,17200.0
2013-10-25 15:00:00,91.95,91.96,91.76,91.76,26800.0,68.0349,68.0423,67.8943,67.8943,26800.0
2013-10-25 15:05:00,91.78,91.8,91.64,91.69,21000.0,67.9091,67.9239,67.8055,67.8425,21000.0
2013-10-25 15:10:00,91.72,91.73,91.62,91.69,22200.0,67.8647,67.8721,67.7907,67.8425,22200.0
2013-10-25 15:15:00,91.68,91.75,91.66,91.69,25000.0,67.8351,67.8869,67.8203,67.8425,25000.0
2013-10-25 15:20:00,91.71,91.73,91.68,91.72,18800.0,67.8573,67.8721,67.8351,67.8647,18800.0
2013-10-25 15:25:00,91.71,91.75,91.69,91.71,17200.0,67.8573,67.8869,67.8425,67.8573,17200.0
2013-10-25 15:30:00,91.71,91.81,91.7,91.78,81400.0,67.8573,67.9313,67.8499,67.9091,81400.0
2013-10-25 15:35:00,91.78,91.83,91.76,91.83,24800.0,67.9091,67.9461,67.8943,67.9461,24800.0
2013-10-25 15:40:00,91.83,91.89,91.83,91.83,70200.0,67.9461,67.9905,67.9461,67.9461,70200.0
2013-10-25 15:45:00,91.84,91.85,91.7,91.7,119400.0,67.9535,67.9609,67.8499,67.8499,119400.0
2013-10-25 15:50:00,91.71,91.77,91.7,91.74,81200.0,67.8573,67.9017,67.8499,67.8795,81200.0
2013-10-25 15:55:00,91.74,91.79,91.64,91.69,235200.0,67.8795,67.9165,67.8055,67.8425,235200.0
2013-10-28 09:30:00,91.92,91.92,91.26,91.34,59200.0,68.0127,68.0127,67.5243,67.5835,59200.0
2013-10-28 09:35:00,91.27,91.56,91.25,91.39,56400.0,67.5317,67.7463,67.5169,67.6205,56400.0
2013-10-28 09:40:00,91.39,91.47,91.11,91.42,30200.0,67.6205,67.6797,67.4133,67.6427,30200.0
2013-10-28 09:45:00,91.35,91.65,91.35,91.58,26200.0,67.5909,67.8129,67.5909,67.7611,26200.0
2013-10-28 09:50:00,91.52,91.57,91.19,91.49,25200.0,67.7167,67.7537,67.4725,67.6945,25200.0
2013-10-28 09:55:00,91.41,91.62,91.33,91.61,29800.0,67.6353,67.7907,67.5761,67.7833,29800.0
2013-10-28 10:00:00,91.61,91.62,91.35,91.47,21600.0,67.7833,67.7907,67.5909,67.6797,21600.0
2013-10-28 10:05:00,91.45,91.65,91.39,91.61,18800.0,67.6649,67.8129,67.6205,67.7833,18800.0
2013-10-28 10:10:00,91.65,91.85,91.63,91.7,23400.0,67.8129,67.9609,67.7981,67.8499,23400.0
2013-10-28 10:15:00,91.67,91.8,91.61,91.77,18400.0,67.8277,67.9239,67.7833,67.9017,18400.0
2013-10-28 10:20:00,91.74,91.85,91.7,91.85,37800.0,67.8795,67.9609,67.8499,67.9609,37800.0
2013-10-28 10:25:00,91.85,91.95,91.74,91.81,25800.0,67.9609,68.0349,67.8795,67.9313,25800.0
2013-10-28 10:30:00,91.83,91.85,91.62,91.69,29200.0,67.9461,67.9609,67.7907,67.8425,29200.0
2013-10-28 10:35:00,91.72,91.82,91.69,91.77,21400.0,67.8647,67.9387,67.8425,67.9017,21400.0
2013-10-28 10:40:00,91.76,91.8,91.59,91.65,26800.0,67.8943,67.9239,67.7685,67.8129,26800.0
2013-10-28 10:45:00,91.67,91.87,91.66,91.78,24600.0,67.8277,67.9757,67.8203,67.9091,24600.0
2013-10-28 10:50:00,91.78,91.84,91.52,91.57,8200.0,67.9091,67.9535,67.7167,67.7537,8200.0
2013-10-28 10:55:00,91.54,91.61,91.36,91.38,38600.0,67.7315,67.7833,67.5983,67.6131,38600.0
2013-10-28 11:00:00,91.41,91.62,91.36,91.59,29000.0,67.6353,67.7907,67.5983,67.7685,29000.0
2013-10-28 11:05:00,91.55,91.58,91.47,91.48,33000.0,67.7389,67.7611,67.6797,67.6871,33000.0
2013-10-28 11:10:00,91.47,91.56,91.36,91.38,32800.0,67.6797,67.7463,67.5983,67.6131,32800.0
2013-10-28 11:15:00,91.38,91.44,91.29,91.3,18800.0,67.6131,67.6575,67.5465,67.5539,18800.0
2013-10-28 11:20:00,91.29,91.33,91.14,91.15,30800.0,67.5465,67.5761,67.4355,67.4429,30800.0
2013-10-28 11:25:00,91.14,91.28,91.14,91.21,24000.0,67.4355,67.5391,67.4355,67.4873,24000.0
2013-10-28 11:30:00,91.2,91.26,91.17,91.26,5400.0,67.4799,67.5243,67.4577,67.5243,5400.0
2013-10-28 11:35:00,91.25,91.25,91.14,91.21,12000.0,67.5169,67.5169,67.4355,67.4873,12000.0
2013-10-28 11:40:00,91.22,91.3,91.16,91.23,6000.0,67.4947,67.5539,67.4503,67.5021,6000.0
2013-10-28 11:45:00,91.23,91.28,91.17,91.24,11400.0,67.5021,67.5391,67.4577,67.5095,11400.0
2013-10-28 11:50:00,91.25,91.29,91.17,91.28,12400.0,67.5169,67.5465,67.4577,67.5391,12400.0
2013-10-28 11:55:00,91.29,91.36,91.17,91.25,24200.0,67.5465,67.5983,67.4577,67.5169,24200.0
2013-10-28 12:00:00,91.22,91.25,91.19,91.21,31600.0,67.4947,67.5169,67.4725,67.4873,31600.0
2013-10-28 12:05:00,91.22,91.25,91.18,91.25,21000.0,67.4947,67.5169,67.4651,67.5169,21000.0
2013-10-28 12:10:00,91.22,91.31,91.2,91.24,37600.0,67.4947,67.5613,67.4799,67.5095,37600.0
2013-10-28 12:15:00,91.25,91.31,91.23,91.29,7400.0,67.5169,67.5613,67.5021,67.5465,7400.0
2013-10-28 12:20:00,91.32,91.33,91.24,91.27,9800.0,67.5687,67.5761,67.5095,67.5317,9800.0
2013-10-28 12:25:00,91.27,91.33,91.23,91.33,12000.0,67.5317,67.5761,67.5021,67.5761,12000.0
2013-10-28 12:30:00,91.31,91.39,91.26,91.39,19800.0,67.5613,67.6205,67.5243,67.6205,19800.0
2013-10-28 12:35:00,91.4,91.49,91.38,91.46,11800.0,67.6279,67.6945,67.6131,67.6723,11800.0
2013-10-28 12:40:00,91.48,91.57,91.44,91.57,12400.0,67.6871,67.7537,67.6575,67.7537,12400.0
2013-10-28 12:45:00,91.58,91.63,91.57,91.59,31200.0,67.7611,67.7981,67.7537,67.7685,31200.0
2013-10-28 12:50:00,91.61,91.62,91.57,91.6,3800.0,67.7833,67.7907,67.7537,67.7759,3800.0
2013-10-28 12:55:00,91.58,91.61,91.5,91.56,11200.0,67.7611,67.7833,67.7019,67.7463,11200.0
2013-10-28 13:00:00,91.53,91.64,91.53,91.6,10400.0,67.7241,67.8055,67.7241,67.7759,10400.0
2013-10-28 13:05:00,91.54,91.56,91.51,91.51,5800.0,67.7315,67.7463,67.7093,67.7093,5800.0
2013-10-28 13:10:00,91.53,91.58,91.5,91.5,5000.0,67.7241,67.7611,67.7019,67.7019,5000.0
2013-10-28 13:15:00,91.49,91.52,91.44,91.52,8600.0,67.6945,67.7167,67.6575,67.7167,8600.0
2013-10-28 13:20:00,91.5,91.52,91.42,91.42,6600.0,67.7019,67.7167,67.6427,67.6427,6600.0
2013-10-28 13:25:00,91.44,91.46,91.39,91.46,6000.0,67.6575,67.6723,67.6205,67.6723,6000.0
2013-10-28 13:30:00,91.42,91.46,91.35,91.35,4800.0,67.6427,67.6723,67.5909,67.5909,4800.0
2013-10-28 13:35:00,91.35,91.38,91.3,91.38,9000.0,67.5909,67.6131,67.5539,67.6131,9000.0
2013-10-28 13:40:00,91.38,91.42,91.38,91.41,6600.0,67.6131,67.6427,67.6131,67.6353,6600.0
2013-10-28 13:45:00,91.41,91.42,91.37,91.37,7800.0,67.6353,67.6427,67.6057,67.6057,7800.0
2013-10-28 13:50:00,91.33,91.41,91.33,91.38,8600.0,67.5761,67.6353,67.5761,67.6131,8600.0
2013-10-28 13:55:00,91.38,91.42,91.32,91.39,8200.0,67.6131,67.6427,67.5687,67.6205,8200.0
2013-10-28 14:00:00,91.36,91.41,91.35,91.41,11000.0,67.5983,67.6353,67.5909,67.6353,11000.0
2013-10-28 14:05:00,91.38,91.38,91.34,91.34,3800.0,67.6131,67.6131,67.5835,67.5835,3800.0
2013-10-28 14:10:00,91.33,91.33,91.25,91.33,9800.0,67.5761,67.5761,67.5169,67.5761,9800.0
2013-10-28 14:15:00,91.36,91.36,91.3,91.33,10600.0,67.5983,67.5983,67.5539,67.5761,10600.0
2013-10-28 14:20:00,91.31,91.41,91.3,91.39,16000.0,67.5613,67.6353,67.5539,67.6205,16000.0
2013-10-28 14:25:00,91.38,91.44,91.36,91.39,28200.0,67.6131,67.6575,67.5983,67.6205,28200.0
2013-10-28 14:30:00,91.38,91.39,91.36,91.36,11000.0,67.6131,67.6205,67.5983,67.5983,11000.0
2013-10-28 14:35:00,91.36,91.46,91.36,91.46,16800.0,67.5983,67.6723,67.5983,67.6723,16800.0
2013-10-28 14:40:00,91.47,91.47,91.42,91.42,21600.0,67.6797,67.6797,67.6427,67.6427,21600.0
2013-10-28 14:45:00,91.41,91.44,91.39,91.4,8200.0,67.6353,67.6575,67.6205,67.6279,8200.0
2013-10-28 14:50:00,91.39,91.46,91.39,91.39,23200.0,67.6205,67.6723,67.6205,67.6205,23200.0
2013-10-28 14:55:00,91.38,91.46,91.38,91.44,44000.0,67.6131,67.6723,67.6131,67.6575,44000.0
2013-10-28 15:00:00,91.45,91.45,91.35,91.39,32000.0,67.6649,67.6649,67.5909,67.6205,32000.0
2013-10-28 15:05:00,91.37,91.37,91.25,91.25,26000.0,67.6057,67.6057,67.5169,67.5169,26000.0
2013-10-28 15:10:00,91.25,91.31,91.24,91.3,15600.0,67.5169,67.5613,67.5095,67.5539,15600.0
2013-10-28 15:15:00,91.31,91.38,91.28,91.33,29800.0,67.5613,67.6131,67.5391,67.5761,29800.0
2013-10-28 15:20:00,91.33,91.39,91.28,91.36,25200.0,67.5761,67.6205,67.5391,67.5983,25200.0
2013-10-28 15:25:00,91.33,91.35,91.23,91.23,16600.0,67.5761,67.5909,67.5021,67.5021,16600.0
2013-10-28 15:30:00,91.23,91.31,91.22,91.27,27800.0,67.5021,67.5613,67.4947,67.5317,27800.0
2013-10-28 15:35:00,91.26,91.29,91.2,91.26,24800.0,67.5243,67.5465,67.4799,67.5243,24800.0
2013-10-28 15:40:00,91.26,91.28,91.19,91.19,19000.0,67.5243,67.5391,67.4725,67.4725,19000.0
2013-10-28 15:45:00,91.18,91.18,90.94,90.99,70800.0,67.4651,67.4651,67.2875,67.3245,70800.0
2013-10-28 15:50:00,90.98,91.1,90.96,91.03,40600.0,67.3171,67.4059,67.3023,67.3541,40600.0
2013-10-28 15:55:00,91.03,91.22,91.01,91.22,82600.0,67.3541,67.4947,67.3393,67.4947,82600.0
2013-10-29 09:30:00,91.44,91.85,91.33,91.76,48000.0,67.6575,67.9609,67.5761,67.8943,48000.0
2013-10-29 09:35:00,91.85,92.16,91.62,91.74,26200.0,67.9609,68.1902,67.7907,67.8795,26200.0
2013-10-29 09:40:00,91.72,91.81,91.66,91.75,4800.0,67.8647,67.9313,67.8203,67.8869,4800.0
2013-10-29 09:45:00,91.7,91.85,91.7,91.7,25000.0,67.8499,67.9609,67.8499,67.8499,25000.0
2013-10-29 09:50:00,91.67,91.71,91.47,91.61,35600.0,67.8277,67.8573,67.6797,67.7833,35600.0
2013-10-29 09:55:00,91.63,91.66,91.33,91.36,11200.0,67.7981,67.8203,67.5761,67.5983,11200.0
2013-10-29 10:00:00,91.33,91.5,91.16,91.48,29800.0,67.5761,67.7019,67.4503,67.6871,29800.0
2013-10-29 10:05:00,91.49,91.5,91.32,91.32,17600.0,67.6945,67.7019,67.5687,67.5687,17600.0
2013-10-29 10:10:00,91.35,91.49,91.27,91.38,18400.0,67.5909,67.6945,67.5317,67.6131,18400.0
2013-10-29 10:15:00,91.38,91.48,91.35,91.42,11600.0,67.6131,67.6871,67.5909,67.6427,11600.0
2013-10-29 10:20:00,91.49,91.64,91.42,91.46,31200.0,67.6945,67.8055,67.6427,67.6723,31200.0
2013-10-29 10:25:00,91.47,91.47,91.32,91.45,24000.0,67.6797,67.6797,67.5687,67.6649,24000.0
2013-10-29 10:30:00,91.41,91.66,91.41,91.64,29400.0,67.6353,67.8203,67.6353,67.8055,29400.0
2013-10-29 10:35:00,91.63,91.7,91.52,91.67,19400.0,67.7981,67.8499,67.7167,67.8277,19400.0
2013-10-29 10:40:00,91.64,91.69,91.58,91.64,31800.0,67.8055,67.8425,67.7611,67.8055,31800.0
2013-10-29 10:45:00,91.62,91.86,91.61,91.81,37400.0,67.7907,67.9683,67.7833,67.9313,37400.0
2013-10-29 10:50:00,91.83,91.86,91.64,91.67,19800.0,67.9461,67.9683,67.8055,67.8277,19800.0
2013-10-29 10:55:00,91.72,91.83,91.69,91.82,21600.0,67.8647,67.9461,67.8425,67.9387,21600.0
2013-10-29 11:00:00,91.82,91.95,91.77,91.95,27800.0,67.9387,68.0349,67.9017,68.0349,27800.0
2013-10-29 11:05:00,91.95,92.01,91.83,91.98,18800.0,68.0349,68.0792,67.9461,68.057,18800.0
2013-10-29 11:10:00,91.97,92.01,91.94,91.97,16600.0,68.0497,68.0792,68.0275,68.0497,16600.0
2013-10-29 11:15:00,91.96,92.03,91.95,91.95,18400.0,68.0423,68.094,68.0349,68.0349,18400.0
2013-10-29 11:20:00,91.94,92.1,91.92,92.1,22600.0,68.0275,68.1458,68.0127,68.1458,22600.0
2013-10-29 11:25:00,92.1,92.1,91.95,91.99,22000.0,68.1458,68.1458,68.0349,68.0644,22000.0
2013-10-29 11:30:00,91.96,91.99,91.85,91.89,33000.0,68.0423,68.0644,67.9609,67.9905,33000.0
2013-10-29 11:35:00,91.88,91.93,91.81,91.93,23600.0,67.9831,68.0201,67.9313,68.0201,23600.0
2013-10-29 11:40:00,91.92,92.0,91.92,91.95,14400.0,68.0127,68.0718,68.0127,68.0349,14400.0
2013-10-29 11:45:00,91.96,92.1,91.95,92.04,30600.0,68.0423,68.1458,68.0349,68.1014,30600.0
2013-10-29 11:50:00,92.03,92.11,92.0,92.04,22200.0,68.094,68.1532,68.0718,68.1014,22200.0
2013-10-29 11:55:00,92.07,92.12,92.01,92.05,32600.0,68.1236,68.1606,68.0792,68.1088,32600.0
2013-10-29 12:00:00,92.07,92.08,92.0,92.01,38200.0,68.1236,68.131,68.0718,68.0792,38200.0
2013-10-29 12:05:00,92.05,92.08,92.02,92.04,17200.0,68.1088,68.131,68.0866,68.1014,17200.0
2013-10-29 12:10:00,92.06,92.1,92.02,92.07,15200.0,68.1162,68.1458,68.0866,68.1236,15200.0
2013-10-29 12:15:00,92.1,92.16,92.07,92.1,21400.0,68.1458,68.1902,68.1236,68.1458,21400.0
2013-10-29 12:20:00,92.09,92.17,92.09,92.17,21600.0,68.1384,68.1976,68.1384,68.1976,21600.0
2013-10-29 12:25:00,92.17,92.23,92.08,92.21,86200.0,68.1976,68.242,68.131,68.2272,86200.0
2013-10-29 12:30:00,92.22,92.31,92.22,92.31,12800.0,68.2346,68.3012,68.2346,68.3012,12800.0
2013-10-29 12:35:00,92.31,92.31,92.25,92.25,25800.0,68.3012,68.3012,68.2568,68.2568,25800.0
2013-10-29 12:40:00,92.26,92.36,92.26,92.32,15400.0,68.2642,68.3382,68.2642,68.3086,15400.0
2013-10-29 12:45:00,92.32,92.45,92.31,92.44,17200.0,68.3086,68.4048,68.3012,68.3974,17200.0
2013-10-29 12:50:00,92.44,92.52,92.42,92.47,28200.0,68.3974,68.4566,68.3826,68.4196,28200.0
2013-10-29 12:55:00,92.47,92.5,92.36,92.36,32200.0,68.4196,68.4418,68.3382,68.3382,32200.0
2013-10-29 13:00:00,92.36,92.4,92.3,92.39,19400.0,68.3382,68.3678,68.2938,68.3604,19400.0
2013-10-29 13:05:00,92.39,92.55,92.39,92.52,23800.0,68.3604,68.4788,68.3604,68.4566,23800.0
2013-10-29 13:10:00,92.53,92.54,92.5,92.51,15600.0,68.464,68.4714,68.4418,68.4492,15600.0
2013-10-29 13:15:00,92.54,92.64,92.53,92.58,26800.0,68.4714,68.5454,68.464,68.501,26800.0
2013-10-29 13:20:00,92.59,92.66,92.46,92.46,24400.0,68.5084,68.5602,68.4122,68.4122,24400.0
2013-10-29 13:25:00,92.45,92.48,92.42,92.47,13200.0,68.4048,68.427,68.3826,68.4196,13200.0
2013-10-29 13:30:00,92.45,92.53,92.44,92.52,20200.0,68.4048,68.464,68.3974,68.4566,20200.0
2013-10-29 13:35:00,92.54,92.68,92.54,92.67,33800.0,68.4714,68.575,68.4714,68.5676,33800.0
2013-10-29 13:40:00,92.66,92.78,92.64,92.78,20200.0,68.5602,68.649,68.5454,68.649,20200.0
2013-10-29 13:45:00,92.78,92.84,92.74,92.8,21200.0,68.649,68.6934,68.6194,68.6638,21200.0
2013-10-29 13:50:00,92.79,92.81,92.74,92.78,14200.0,68.6564,68.6712,68.6194,68.649,14200.0
2013-10-29 13:55:00,92.79,92.89,92.78,92.83,19800.0,68.6564,68.7304,68.649,68.686,19800.0
2013-10-29 14:00:00,92.84,92.88,92.75,92.75,22600.0,68.6934,68.723,68.6268,68.6268,22600.0
2013-10-29 14:05:00,92.76,92.8,92.74,92.76,32400.0,68.6342,68.6638,68.6194,68.6342,32400.0
2013-10-29 14:10:00,92.75,92.79,92.72,92.75,19200.0,68.6268,68.6564,68.6046,68.6268,19200.0
2013-10-29 14:15:00,92.75,92.82,92.52,92.53,27800.0,68.6268,68.6786,68.4566,68.464,27800.0
2013-10-29 14:20:00,92.53,92.54,92.34,92.34,33400.0,68.464,68.4714,68.3234,68.3234,33400.0
2013-10-29 14:25:00,92.38,92.57,92.36,92.57,26600.0,68.353,68.4936,68.3382,68.4936,26600.0
2013-10-29 14:30:00,92.58,92.68,92.57,92.61,27000.0,68.501,68.575,68.4936,68.5232,27000.0
2013-10-29 14:35:00,92.61,92.61,92.53,92.57,28200.0,68.5232,68.5232,68.464,68.4936,28200.0
2013-10-29 14:40:00,92.58,92.58,92.53,92.56,43400.0,68.501,68.501,68.464,68.4862,43400.0
2013-10-29 14:45:00,92.55,92.58,92.51,92.53,35000.0,68.4788,68.501,68.4492,68.464,35000.0
2013-10-29 14:50:00,92.54,92.6,92.53,92.54,20200.0,68.4714,68.5158,68.464,68.4714,20200.0
2013-10-29 14:55:00,92.54,92.59,92.52,92.58,17200.0,68.4714,68.5084,68.4566,68.501,17200.0
2013-10-29 15:00:00,92.58,92.63,92.53,92.58,27400.0,68.501,68.538,68.464,68.501,27400.0
2013-10-29 15:05:00,92.58,92.61,92.54,92.58,55600.0,68.501,68.5232,68.4714,68.501,55600.0
2013-10-29 15:10:00,92.56,92.67,92.56,92.67,29200.0,68.4862,68.5676,68.4862,68.5676,29200.0
2013-10-29 15:15:00,92.66,92.67,92.61,92.64,50200.0,68.5602,68.5676,68.5232,68.5454,50200.0
2013-10-29 15:20:00,92.64,92.65,92.51,92.55,64400.0,68.5454,68.5528,68.4492,68.4788,64400.0
2013-10-29 15:25:00,92.53,92.71,92.5,92.66,76000.0,68.464,68.5972,68.4418,68.5602,76000.0
2013-10-29 15:30:00,92.67,92.69,92.52,92.6,51000.0,68.5676,68.5824,68.4566,68.5158,51000.0
2013-10-29 15:35:00,92.58,92.68,92.58,92.67,42400.0,68.501,68.575,68.501,68.5676,42400.0
2013-10-29 15:40:00,92.67,92.69,92.6,92.64,56000.0,68.5676,68.5824,68.5158,68.5454,56000.0
2013-10-29 15:45:00,92.64,92.7,92.58,92.6,90000.0,68.5454,68.5898,68.501,68.5158,90000.0
2013-10-29 15:50:00,92.6,92.63,92.56,92.58,118800.0,68.5158,68.538,68.4862,68.501,118800.0
2013-10-29 15:55:00,92.59,92.62,92.51,92.54,281400.0,68.5084,68.5306,68.4492,68.4714,281400.0
2013-10-30 09:30:00,93.16,93.4,92.78,93.32,59000.0,68.9301,69.1077,68.649,69.0485,59000.0
2013-10-30 09:35:00,93.32,93.4,93.05,93.13,71600.0,69.0485,69.1077,68.8488,68.9079,71600.0
2013-10-30 09:40:00,93.14,93.42,92.98,93.33,170600.0,68.9153,69.1225,68.797,69.0559,170600.0
2013-10-30 09:45:00,93.36,93.42,93.08,93.28,30400.0,69.0781,69.1225,68.871,69.0189,30400.0
2013-10-30 09:50:00,93.27,93.38,93.04,93.04,24000.0,69.0115,69.0929,68.8414,68.8414,24000.0
2013-10-30 09:55:00,93.13,93.13,92.71,92.95,26000.0,68.9079,68.9079,68.5972,68.7748,26000.0
2013-10-30 10:00:00,92.91,93.0,92.67,92.73,21000.0,68.7452,68.8118,68.5676,68.612,21000.0
2013-10-30 10:05:00,92.76,92.76,92.35,92.48,21000.0,68.6342,68.6342,68.3308,68.427,21000.0
2013-10-30 10:10:00,92.35,92.46,92.34,92.39,20200.0,68.3308,68.4122,68.3234,68.3604,20200.0
2013-10-30 10:15:00,92.35,92.43,92.04,92.09,20000.0,68.3308,68.39,68.1014,68.1384,20000.0
2013-10-30 10:20:00,92.05,92.16,92.02,92.02,28000.0,68.1088,68.1902,68.0866,68.0866,28000.0
2013-10-30 10:25:00,92.07,92.11,91.94,92.08,35000.0,68.1236,68.1532,68.0275,68.131,35000.0
2013-10-30 10:30:00,92.07,92.1,91.91,92.02,24400.0,68.1236,68.1458,68.0053,68.0866,24400.0
2013-10-30 10:35:00,92.01,92.03,91.76,91.92,39000.0,68.0792,68.094,67.8943,68.0127,39000.0
2013-10-30 10:40:00,91.89,91.92,91.75,91.83,24000.0,67.9905,68.0127,67.8869,67.9461,24000.0
2013-10-30 10:45:00,91.86,91.92,91.8,91.92,16000.0,67.9683,68.0127,67.9239,68.0127,16000.0
2013-10-30 10:50:00,91.97,92.0,91.83,91.95,49000.0,68.0497,68.0718,67.9461,68.0349,49000.0
2013-10-30 10:55:00,91.94,91.96,91.61,91.64,40800.0,68.0275,68.0423,67.7833,67.8055,40800.0
2013-10-30 11:00:00,91.64,91.73,91.38,91.38,82800.0,67.8055,67.8721,67.6131,67.6131,82800.0
2013-10-30 11:05:00,91.38,91.45,91.32,91.36,29400.0,67.6131,67.6649,67.5687,67.5983,29400.0
2013-10-30 11:10:00,91.41,91.41,91.01,91.04,55000.0,67.6353,67.6353,67.3393,67.3615,55000.0
2013-10-30 11:15:00,91.04,91.06,90.94,90.95,52200.0,67.3615,67.3763,67.2875,67.2949,52200.0
2013-10-30 11:20:00,90.95,91.05,90.81,90.81,36600.0,67.2949,67.3689,67.1914,67.1914,36600.0
2013-10-30 11:25:00,90.81,90.92,90.81,90.87,22000.0,67.1914,67.2727,67.1914,67.2357,22000.0
2013-10-30 11:30:00,90.87,90.92,90.54,90.58,28000.0,67.2357,67.2727,66.9916,67.0212,28000.0
2013-10-30 11:35:00,90.55,90.76,90.54,90.73,30400.0,66.999,67.1544,66.9916,67.1322,30400.0
2013-10-30 11:40:00,90.77,91.04,90.73,90.93,47800.0,67.1618,67.3615,67.1322,67.2801,47800.0
2013-10-30 11:45:00,90.95,91.04,90.75,90.76,50400.0,67.2949,67.3615,67.147,67.1544,50400.0
2013-10-30 11:50:00,90.76,90.99,90.76,90.92,34000.0,67.1544,67.3245,67.1544,67.2727,34000.0
2013-10-30 11:55:00,90.9,90.98,90.76,90.89,32200.0,67.2579,67.3171,67.1544,67.2505,32200.0
2013-10-30 12:00:00,90.89,91.3,90.89,91.3,16600.0,67.2505,67.5539,67.2505,67.5539,16600.0
2013-10-30 12:05:00,91.28,91.32,91.03,91.25,92800.0,67.5391,67.5687,67.3541,67.5169,92800.0
2013-10-30 12:10:00,91.27,91.5,91.26,91.31,62400.0,67.5317,67.7019,67.5243,67.5613,62400.0
2013-10-30 12:15:00,91.33,91.34,90.94,91.0,61000.0,67.5761,67.5835,67.2875,67.3319,61000.0
2013-10-30 12:20:00,90.97,91.15,90.92,90.94,19000.0,67.3097,67.4429,67.2727,67.2875,19000.0
2013-10-30 12:25:00,90.92,90.99,90.83,90.91,26400.0,67.2727,67.3245,67.2062,67.2653,26400.0
2013-10-30 12:30:00,90.92,91.11,90.91,90.94,22600.0,67.2727,67.4133,67.2653,67.2875,22600.0
2013-10-30 12:35:00,90.93,91.03,90.92,90.97,5800.0,67.2801,67.3541,67.2727,67.3097,5800.0
2013-10-30 12:40:00,90.97,90.97,90.85,90.88,35400.0,67.3097,67.3097,67.2209,67.2431,35400.0
2013-10-30 12:45:00,90.98,91.22,90.95,91.17,48800.0,67.3171,67.4947,67.2949,67.4577,48800.0
2013-10-30 12:50:00,91.17,91.17,91.01,91.01,10400.0,67.4577,67.4577,67.3393,67.3393,10400.0
2013-10-30 12:55:00,91.0,91.0,90.91,90.96,8200.0,67.3319,67.3319,67.2653,67.3023,8200.0
2013-10-30 13:00:00,90.97,91.05,90.97,91.03,8600.0,67.3097,67.3689,67.3097,67.3541,8600.0
2013-10-30 13:05:00,91.06,91.14,90.94,90.94,15200.0,67.3763,67.4355,67.2875,67.2875,15200.0
2013-10-30 13:10:00,90.94,91.0,90.89,90.98,16000.0,67.2875,67.3319,67.2505,67.3171,16000.0
2013-10-30 13:15:00,91.0,91.0,90.89,90.95,7800.0,67.3319,67.3319,67.2505,67.2949,7800.0
2013-10-30 13:20:00,90.96,90.96,90.76,90.88,13400.0,67.3023,67.3023,67.1544,67.2431,13400.0
2013-10-30 13:25:00,90.89,90.92,90.78,90.81,14600.0,67.2505,67.2727,67.1692,67.1914,14600.0
2013-10-30 13:30:00,90.78,90.79,90.67,90.67,11800.0,67.1692,67.1766,67.0878,67.0878,11800.0
2013-10-30 13:35:00,90.71,90.76,90.65,90.67,29000.0,67.1174,67.1544,67.073,67.0878,29000.0
2013-10-30 13:40:00,90.67,90.76,90.64,90.76,17000.0,67.0878,67.1544,67.0656,67.1544,17000.0
2013-10-30 13:45:00,90.7,90.73,90.6,90.61,17600.0,67.11,67.1322,67.036,67.0434,17600.0
2013-10-30 13:50:00,90.64,90.71,90.64,90.67,6200.0,67.0656,67.1174,67.0656,67.0878,6200.0
2013-10-30 13:55:00,90.67,90.69,90.53,90.57,12600.0,67.0878,67.1026,66.9842,67.0138,12600.0
2013-10-30 14:00:00,90.53,91.0,90.27,90.79,71400.0,66.9842,67.3319,66.7918,67.1766,71400.0
2013-10-30 14:05:00,90.88,91.09,90.49,90.55,53800.0,67.2431,67.3985,66.9546,66.999,53800.0
2013-10-30 14:10:00,90.58,90.78,90.44,90.53,47200.0,67.0212,67.1692,66.9176,66.9842,47200.0
2013-10-30 14:15:00,90.51,90.52,89.71,89.71,99400.0,66.9694,66.9768,66.3775,66.3775,99400.0
2013-10-30 14:20:00,89.77,89.93,89.63,89.74,111400.0,66.4218,66.5402,66.3183,66.3996,111400.0
2013-10-30 14:25:00,89.67,89.7,89.45,89.63,66000.0,66.3479,66.3701,66.1851,66.3183,66000.0
2013-10-30 14:30:00,89.64,89.89,89.52,89.89,40800.0,66.3257,66.5106,66.2369,66.5106,40800.0
2013-10-30 14:35:00,89.89,89.9,89.73,89.8,19800.0,66.5106,66.518,66.3922,66.444,19800.0
2013-10-30 14:40:00,89.81,90.02,89.69,89.69,28200.0,66.4514,66.6068,66.3627,66.3627,28200.0
2013-10-30 14:45:00,89.69,90.11,89.69,90.1,29400.0,66.3627,66.6734,66.3627,66.666,29400.0
2013-10-30 14:50:00,90.07,90.2,89.91,90.14,37800.0,66.6438,66.74,66.5254,66.6956,37800.0
2013-10-30 14:55:00,90.14,90.27,90.07,90.17,50400.0,66.6956,66.7918,66.6438,66.7178,50400.0
2013-10-30 15:00:00,90.17,90.19,90.03,90.04,123600.0,66.7178,66.7326,66.6142,66.6216,123600.0
2013-10-30 15:05:00,90.04,90.11,89.92,90.0,102600.0,66.6216,66.6734,66.5328,66.592,102600.0
2013-10-30 15:10:00,90.0,90.04,89.91,89.94,66000.0,66.592,66.6216,66.5254,66.5476,66000.0
2013-10-30 15:15:00,89.94,90.04,89.87,90.03,53200.0,66.5476,66.6216,66.4958,66.6142,53200.0
2013-10-30 15:20:00,90.04,90.08,89.75,89.77,93400.0,66.6216,66.6512,66.407,66.4218,93400.0
2013-10-30 15:25:00,89.78,90.08,89.72,89.96,98400.0,66.4292,66.6512,66.3848,66.5624,98400.0
2013-10-30 15:30:00,89.97,90.26,89.97,90.25,39000.0,66.5698,66.7844,66.5698,66.777,39000.0
2013-10-30 15:35:00,90.24,90.25,90.05,90.17,45400.0,66.7696,66.777,66.629,66.7178,45400.0
2013-10-30 15:40:00,90.16,90.28,90.11,90.2,48800.0,66.7104,66.7992,66.6734,66.74,48800.0
2013-10-30 15:45:00,90.22,90.3,90.19,90.2,128600.0,66.7548,66.814,66.7326,66.74,128600.0
2013-10-30 15:50:00,90.2,90.28,90.17,90.2,105000.0,66.74,66.7992,66.7178,66.74,105000.0
2013-10-30 15:55:00,90.2,90.31,89.96,90.11,308000.0,66.74,66.8214,66.5624,66.6734,308000.0
2013-10-31 09:30:00,89.99,90.46,89.89,90.02,35400.0,66.5846,66.9324,66.5106,66.6068,35400.0
2013-10-31 09:35:00,89.88,90.0,89.53,89.54,80600.0,66.5032,66.592,66.2443,66.2517,80600.0
2013-10-31 09:40:00,89.71,89.75,89.42,89.51,53600.0,66.3775,66.407,66.1629,66.2295,53600.0
2013-10-31 09:45:00,89.6,90.1,89.56,90.1,51800.0,66.2961,66.666,66.2665,66.666,51800.0
2013-10-31 09:50:00,90.1,90.28,89.75,89.78,37800.0,66.666,66.7992,66.407,66.4292,37800.0
2013-10-31 09:55:00,89.69,89.73,89.25,89.3,127800.0,66.3627,66.3922,66.0371,66.0741,127800.0
2013-10-31 10:00:00,89.29,89.29,89.05,89.2,59200.0,66.0667,66.0667,65.8891,66.0001,59200.0
2013-10-31 10:05:00,89.14,89.22,88.85,89.04,63200.0,65.9557,66.0149,65.7411,65.8817,63200.0
2013-10-31 10:10:00,88.97,89.32,88.81,89.06,100600.0,65.8299,66.0889,65.7115,65.8965,100600.0
2013-10-31 10:15:00,89.14,89.19,88.96,88.96,78000.0,65.9557,65.9927,65.8225,65.8225,78000.0
2013-10-31 10:20:00,89.0,89.0,88.61,88.67,58800.0,65.8521,65.8521,65.5635,65.6079,58800.0
2013-10-31 10:25:00,88.73,88.86,88.63,88.72,24200.0,65.6523,65.7485,65.5783,65.6449,24200.0
2013-10-31 10:30:00,88.64,88.85,88.41,88.57,77200.0,65.5857,65.7411,65.4156,65.534,77200.0
2013-10-31 10:35:00,88.5,88.76,88.36,88.64,49600.0,65.4822,65.6745,65.3786,65.5857,49600.0
2013-10-31 10:40:00,88.64,88.8,88.56,88.74,53800.0,65.5857,65.7041,65.5266,65.6597,53800.0
2013-10-31 10:45:00,88.72,88.94,88.67,88.81,27200.0,65.6449,65.8077,65.6079,65.7115,27200.0
2013-10-31 10:50:00,88.83,89.0,88.78,89.0,36600.0,65.7263,65.8521,65.6893,65.8521,36600.0
2013-10-31 10:55:00,89.0,89.05,88.88,88.92,39200.0,65.8521,65.8891,65.7633,65.7929,39200.0
2013-10-31 11:00:00,88.95,88.99,88.79,88.79,36200.0,65.8151,65.8447,65.6967,65.6967,36200.0
2013-10-31 11:05:00,88.79,88.8,88.64,88.64,32200.0,65.6967,65.7041,65.5857,65.5857,32200.0
2013-10-31 11:10:00,88.67,88.86,88.61,88.69,52200.0,65.6079,65.7485,65.5635,65.6227,52200.0
2013-10-31 11:15:00,88.67,88.93,88.64,88.88,23800.0,65.6079,65.8003,65.5857,65.7633,23800.0
2013-10-31 11:20:00,88.84,89.17,88.78,89.14,56000.0,65.7337,65.9779,65.6893,65.9557,56000.0
2013-10-31 11:25:00,89.16,89.18,89.06,89.11,61000.0,65.9705,65.9853,65.8965,65.9335,61000.0
2013-10-31 11:30:00,89.14,89.48,89.01,89.46,66000.0,65.9557,66.2073,65.8595,66.1925,66000.0
2013-10-31 11:35:00,89.47,89.99,89.47,89.98,69800.0,66.1999,66.5846,66.1999,66.5772,69800.0
2013-10-31 11:40:00,89.97,90.06,89.78,89.9,34800.0,66.5698,66.6364,66.4292,66.518,34800.0
2013-10-31 11:45:00,89.9,89.9,89.77,89.85,33200.0,66.518,66.518,66.4218,66.481,33200.0
2013-10-31 11:50:00,89.82,90.03,89.78,90.02,85200.0,66.4588,66.6142,66.4292,66.6068,85200.0
2013-10-31 11:55:00,89.98,89.98,89.69,89.69,15600.0,66.5772,66.5772,66.3627,66.3627,15600.0
2013-10-31 12:00:00,89.75,89.75,89.5,89.5,31800.0,66.407,66.407,66.2221,66.2221,31800.0
2013-10-31 12:05:00,89.53,89.6,89.45,89.52,15600.0,66.2443,66.2961,66.1851,66.2369,15600.0
2013-10-31 12:10:00,89.52,89.77,89.52,89.75,20600.0,66.2369,66.4218,66.2369,66.407,20600.0
2013-10-31 12:15:00,89.76,89.98,89.75,89.98,21200.0,66.4144,66.5772,66.407,66.5772,21200.0
2013-10-31 12:20:00,89.95,90.06,89.93,90.01,33600.0,66.555,66.6364,66.5402,66.5994,33600.0
2013-10-31 12:25:00,90.03,90.05,89.97,90.02,19800.0,66.6142,66.629,66.5698,66.6068,19800.0
2013-10-31 12:30:00,90.01,90.17,90.0,90.11,59400.0,66.5994,66.7178,66.592,66.6734,59400.0
2013-10-31 12:35:00,90.12,90.14,89.94,90.1,32600.0,66.6808,66.6956,66.5476,66.666,32600.0
2013-10-31 12:40:00,90.12,90.13,90.04,90.08,24600.0,66.6808,66.6882,66.6216,66.6512,24600.0
2013-10-31 12:45:00,90.1,90.12,89.9,89.94,20400.0,66.666,66.6808,66.518,66.5476,20400.0
2013-10-31 12:50:00,89.95,90.0,89.86,89.89,17800.0,66.555,66.592,66.4884,66.5106,17800.0
2013-10-31 12:55:00,89.92,90.01,89.83,89.97,23400.0,66.5328,66.5994,66.4662,66.5698,23400.0
2013-10-31 13:00:00,89.99,90.03,89.94,89.97,13600.0,66.5846,66.6142,66.5476,66.5698,13600.0
2013-10-31 13:05:00,89.99,90.07,89.97,90.05,36400.0,66.5846,66.6438,66.5698,66.629,36400.0
2013-10-31 13:10:00,90.07,90.09,89.99,90.0,26800.0,66.6438,66.6586,66.5846,66.592,26800.0
2013-10-31 13:15:00,90.0,90.09,90.0,90.04,41200.0,66.592,66.6586,66.592,66.6216,41200.0
2013-10-31 13:20:00,90.02,90.05,89.98,90.05,10800.0,66.6068,66.629,66.5772,66.629,10800.0
2013-10-31 13:25:00,90.06,90.08,89.97,89.99,80800.0,66.6364,66.6512,66.5698,66.5846,80800.0
2013-10-31 13:30:00,90.01,90.1,90.01,90.08,34000.0,66.5994,66.666,66.5994,66.6512,34000.0
2013-10-31 13:35:00,90.1,90.11,90.04,90.1,27800.0,66.666,66.6734,66.6216,66.666,27800.0
2013-10-31 13:40:00,90.09,90.13,89.98,90.08,58800.0,66.6586,66.6882,66.5772,66.6512,58800.0
2013-10-31 13:45:00,90.08,90.21,90.01,90.21,15000.0,66.6512,66.7474,66.5994,66.7474,15000.0
2013-10-31 13:50:00,90.19,90.19,89.97,90.05,16400.0,66.7326,66.7326,66.5698,66.629,16400.0
2013-10-31 13:55:00,90.02,90.1,90.01,90.07,6400.0,66.6068,66.666,66.5994,66.6438,6400.0
2013-10-31 14:00:00,90.07,90.07,89.91,90.05,14800.0,66.6438,66.6438,66.5254,66.629,14800.0
2013-10-31 14:05:00,90.06,90.1,89.92,89.99,7600.0,66.6364,66.666,66.5328,66.5846,7600.0
2013-10-31 14:10:00,90.02,90.22,90.02,90.22,27600.0,66.6068,66.7548,66.6068,66.7548,27600.0
2013-10-31 14:15:00,90.21,90.44,90.21,90.38,20600.0,66.7474,66.9176,66.7474,66.8732,20600.0
2013-10-31 14:20:00,90.36,90.38,90.22,90.31,21400.0,66.8584,66.8732,66.7548,66.8214,21400.0
2013-10-31 14:25:00,90.3,90.32,90.24,90.24,13200.0,66.814,66.8288,66.7696,66.7696,13200.0
2013-10-31 14:30:00,90.24,90.24,90.12,90.12,32000.0,66.7696,66.7696,66.6808,66.6808,32000.0
2013-10-31 14:35:00,90.11,90.15,90.09,90.14,17200.0,66.6734,66.703,66.6586,66.6956,17200.0
2013-10-31 14:40:00,90.13,90.2,90.1,90.13,30200.0,66.6882,66.74,66.666,66.6882,30200.0
2013-10-31 14:45:00,90.11,90.17,90.08,90.1,17600.0,66.6734,66.7178,66.6512,66.666,17600.0
2013-10-31 14:50:00,90.08,90.11,89.97,89.99,27000.0,66.6512,66.6734,66.5698,66.5846,27000.0
2013-10-31 14:55:00,89.99,90.08,89.96,89.98,30200.0,66.5846,66.6512,66.5624,66.5772,30200.0
2013-10-31 15:00:00,89.98,89.99,89.82,89.97,29800.0,66.5772,66.5846,66.4588,66.5698,29800.0
2013-10-31 15:05:00,89.99,89.99,89.77,89.95,42200.0,66.5846,66.5846,66.4218,66.555,42200.0
2013-10-31 15:10:00,89.96,89.96,89.78,89.89,28200.0,66.5624,66.5624,66.4292,66.5106,28200.0
2013-10-31 15:15:00,89.89,89.9,89.76,89.8,33800.0,66.5106,66.518,66.4144,66.444,33800.0
2013-10-31 15:20:00,89.81,89.89,89.71,89.8,49400.0,66.4514,66.5106,66.3775,66.444,49400.0
2013-10-31 15:25:00,89.8,89.8,89.57,89.57,25800.0,66.444,66.444,66.2739,66.2739,25800.0
2013-10-31 15:30:00,89.59,89.67,89.51,89.56,60200.0,66.2887,66.3479,66.2295,66.2665,60200.0
2013-10-31 15:35:00,89.56,89.77,89.56,89.69,38600.0,66.2665,66.4218,66.2665,66.3627,38600.0
2013-10-31 15:40:00,89.69,89.74,89.55,89.58,54200.0,66.3627,66.3996,66.2591,66.2813,54200.0
2013-10-31 15:45:00,89.56,89.58,89.43,89.45,77400.0,66.2665,66.2813,66.1703,66.1851,77400.0
2013-10-31 15:50:00,89.46,89.5,89.23,89.39,139600.0,66.1925,66.2221,66.0223,66.1407,139600.0
2013-10-31 15:55:00,89.39,89.41,89.17,89.23,277000.0,66.1407,66.1555,65.9779,66.0223,277000.0
2013-11-01 09:30:00,89.31,89.77,89.21,89.7,66000.0,66.0815,66.4218,66.0075,66.3701,66000.0
2013-11-01 09:35:00,89.64,89.71,89.33,89.45,60800.0,66.3257,66.3775,66.0963,66.1851,60800.0
2013-11-01 09:40:00,89.45,89.78,89.39,89.54,48800.0,66.1851,66.4292,66.1407,66.2517,48800.0
2013-11-01 09:45:00,89.55,89.64,89.52,89.63,43600.0,66.2591,66.3257,66.2369,66.3183,43600.0
2013-11-01 09:50:00,89.63,89.75,89.62,89.67,65000.0,66.3183,66.407,66.3109,66.3479,65000.0
2013-11-01 09:55:00,89.71,90.0,89.67,89.78,72000.0,66.3775,66.592,66.3479,66.4292,72000.0
2013-11-01 10:00:00,89.78,90.02,89.58,89.64,64200.0,66.4292,66.6068,66.2813,66.3257,64200.0
2013-11-01 10:05:00,89.58,89.81,89.45,89.45,197400.0,66.2813,66.4514,66.1851,66.1851,197400.0
2013-11-01 10:10:00,89.51,89.52,89.02,89.11,49600.0,66.2295,66.2369,65.8669,65.9335,49600.0
2013-11-01 10:15:00,89.03,89.16,88.76,88.83,60000.0,65.8743,65.9705,65.6745,65.7263,60000.0
2013-11-01 10:20:00,88.83,88.86,88.63,88.63,49000.0,65.7263,65.7485,65.5783,65.5783,49000.0
2013-11-01 10:25:00,88.63,88.75,88.39,88.47,108000.0,65.5783,65.6671,65.4008,65.46,108000.0
2013-11-01 10:30:00,88.5,88.58,88.35,88.45,40200.0,65.4822,65.5414,65.3712,65.4452,40200.0
2013-11-01 10:35:00,88.48,88.74,88.37,88.42,58000.0,65.4674,65.6597,65.386,65.423,58000.0
2013-11-01 10:40:00,88.5,88.72,88.39,88.67,40600.0,65.4822,65.6449,65.4008,65.6079,40600.0
2013-11-01 10:45:00,88.7,88.73,88.57,88.64,52400.0,65.6301,65.6523,65.534,65.5857,52400.0
2013-11-01 10:50:00,88.64,88.89,88.64,88.83,35400.0,65.5857,65.7707,65.5857,65.7263,35400.0
2013-11-01 10:55:00,88.88,88.89,88.73,88.76,23600.0,65.7633,65.7707,65.6523,65.6745,23600.0
2013-11-01 11:00:00,88.75,88.77,88.43,88.45,15600.0,65.6671,65.6819,65.4304,65.4452,15600.0
2013-11-01 11:05:00,88.41,88.6,88.36,88.36,18600.0,65.4156,65.5561,65.3786,65.3786,18600.0
2013-11-01 11:10:00,88.35,88.37,88.0,88.04,33400.0,65.3712,65.386,65.1122,65.1418,33400.0
2013-11-01 11:15:00,88.07,88.1,87.7,87.92,64200.0,65.164,65.1862,64.8902,65.053,64200.0
2013-11-01 11:20:00,87.99,88.39,87.99,88.39,41400.0,65.1048,65.4008,65.1048,65.4008,41400.0
2013-11-01 11:25:00,88.33,88.55,88.28,88.42,28800.0,65.3564,65.5192,65.3194,65.423,28800.0
2013-11-01 11:30:00,88.42,88.5,88.33,88.42,28600.0,65.423,65.4822,65.3564,65.423,28600.0
2013-11-01 11:35:00,88.4,88.56,88.26,88.52,38800.0,65.4082,65.5266,65.3046,65.497,38800.0
2013-11-01 11:40:00,88.57,88.7,88.36,88.61,22000.0,65.534,65.6301,65.3786,65.5635,22000.0
2013-11-01 11:45:00,88.6,88.66,88.35,88.55,31000.0,65.5561,65.6005,65.3712,65.5192,31000.0
2013-11-01 11:50:00,88.52,88.73,88.42,88.45,51800.0,65.497,65.6523,65.423,65.4452,51800.0
2013-11-01 11:55:00,88.45,88.63,88.28,88.35,42800.0,65.4452,65.5783,65.3194,65.3712,42800.0
2013-11-01 12:00:00,88.35,88.66,88.33,88.64,26200.0,65.3712,65.6005,65.3564,65.5857,26200.0
2013-11-01 12:05:00,88.61,88.68,88.51,88.6,23400.0,65.5635,65.6153,65.4896,65.5561,23400.0
2013-11-01 12:10:00,88.58,88.64,88.51,88.58,27800.0,65.5414,65.5857,65.4896,65.5414,27800.0
2013-11-01 12:15:00,88.61,88.72,88.51,88.64,36600.0,65.5635,65.6449,65.4896,65.5857,36600.0
2013-11-01 12:20:00,88.64,88.77,88.61,88.77,16800.0,65.5857,65.6819,65.5635,65.6819,16800.0
2013-11-01 12:25:00,88.74,88.75,88.67,88.72,38800.0,65.6597,65.6671,65.6079,65.6449,38800.0
2013-11-01 12:30:00,88.71,89.16,88.7,89.07,39000.0,65.6375,65.9705,65.6301,65.9039,39000.0
2013-11-01 12:35:00,89.04,89.3,89.04,89.2,13600.0,65.8817,66.0741,65.8817,66.0001,13600.0
2013-11-01 12:40:00,89.2,89.21,89.04,89.08,41600.0,66.0001,66.0075,65.8817,65.9113,41600.0
2013-11-01 12:45:00,89.08,89.14,88.94,88.95,40600.0,65.9113,65.9557,65.8077,65.8151,40600.0
2013-11-01 12:50:00,88.94,89.02,88.94,88.96,17400.0,65.8077,65.8669,65.8077,65.8225,17400.0
2013-11-01 12:55:00,88.96,89.02,88.94,88.94,13600.0,65.8225,65.8669,65.8077,65.8077,13600.0
2013-11-01 13:00:00,88.9,88.99,88.83,88.89,21200.0,65.7781,65.8447,65.7263,65.7707,21200.0
2013-11-01 13:05:00,88.91,88.97,88.83,88.89,18600.0,65.7855,65.8299,65.7263,65.7707,18600.0
2013-11-01 13:10:00,88.89,88.96,88.83,88.89,30400.0,65.7707,65.8225,65.7263,65.7707,30400.0
2013-11-01 13:15:00,88.94,89.05,88.94,89.02,18400.0,65.8077,65.8891,65.8077,65.8669,18400.0
2013-11-01 13:20:00,89.05,89.2,89.02,89.19,29200.0,65.8891,66.0001,65.8669,65.9927,29200.0
2013-11-01 13:25:00,89.21,89.22,89.14,89.17,13800.0,66.0075,66.0149,65.9557,65.9779,13800.0
2013-11-01 13:30:00,89.14,89.23,89.1,89.14,33800.0,65.9557,66.0223,65.9261,65.9557,33800.0
2013-11-01 13:35:00,89.17,89.42,89.16,89.38,24600.0,65.9779,66.1629,65.9705,66.1333,24600.0
2013-11-01 13:40:00,89.36,89.47,89.24,89.36,46600.0,66.1185,66.1999,66.0297,66.1185,46600.0
2013-11-01 13:45:00,89.33,89.47,89.31,89.45,64600.0,66.0963,66.1999,66.0815,66.1851,64600.0
2013-11-01 13:50:00,89.48,89.56,89.45,89.5,35200.0,66.2073,66.2665,66.1851,66.2221,35200.0
2013-11-01 13:55:00,89.5,89.5,89.39,89.46,27600.0,66.2221,66.2221,66.1407,66.1925,27600.0
2013-11-01 14:00:00,89.39,89.56,89.39,89.5,24000.0,66.1407,66.2665,66.1407,66.2221,24000.0
2013-11-01 14:05:00,89.49,89.57,89.44,89.49,14000.0,66.2147,66.2739,66.1777,66.2147,14000.0
2013-11-01 14:10:00,89.45,89.58,89.35,89.41,50000.0,66.1851,66.2813,66.1111,66.1555,50000.0
2013-11-01 14:15:00,89.4,89.52,89.33,89.46,33400.0,66.1481,66.2369,66.0963,66.1925,33400.0
2013-11-01 14:20:00,89.44,89.5,89.3,89.3,22200.0,66.1777,66.2221,66.0741,66.0741,22200.0
2013-11-01 14:25:00,89.3,89.42,89.2,89.27,25200.0,66.0741,66.1629,66.0001,66.0519,25200.0
2013-11-01 14:30:00,89.17,89.26,89.02,89.24,18600.0,65.9779,66.0445,65.8669,66.0297,18600.0
2013-11-01 14:35:00,89.22,89.28,89.14,89.17,18000.0,66.0149,66.0593,65.9557,65.9779,18000.0
2013-11-01 14:40:00,89.14,89.41,89.12,89.3,22800.0,65.9557,66.1555,65.9409,66.0741,22800.0
2013-11-01 14:45:00,89.3,89.34,89.2,89.28,17600.0,66.0741,66.1037,66.0001,66.0593,17600.0
2013-11-01 14:50:00,89.26,89.33,89.09,89.13,19400.0,66.0445,66.0963,65.9187,65.9483,19400.0
2013-11-01 14:55:00,89.17,89.2,89.04,89.15,35800.0,65.9779,66.0001,65.8817,65.9631,35800.0
2013-11-01 15:00:00,89.13,89.26,89.06,89.26,58000.0,65.9483,66.0445,65.8965,66.0445,58000.0
2013-11-01 15:05:00,89.26,89.26,89.11,89.11,41000.0,66.0445,66.0445,65.9335,65.9335,41000.0
2013-11-01 15:10:00,89.1,89.33,89.1,89.31,31200.0,65.9261,66.0963,65.9261,66.0815,31200.0
2013-11-01 15:15:00,89.28,89.29,89.11,89.11,28400.0,66.0593,66.0667,65.9335,65.9335,28400.0
2013-11-01 15:20:00,89.11,89.21,89.09,89.18,31800.0,65.9335,66.0075,65.9187,65.9853,31800.0
2013-11-01 15:25:00,89.18,89.26,89.18,89.26,32800.0,65.9853,66.0445,65.9853,66.0445,32800.0
2013-11-01 15:30:00,89.25,89.36,89.2,89.33,45400.0,66.0371,66.1185,66.0001,66.0963,45400.0
2013-11-01 15:35:00,89.36,89.64,89.36,89.5,37600.0,66.1185,66.3257,66.1185,66.2221,37600.0
2013-11-01 15:40:00,89.49,89.67,89.49,89.66,37400.0,66.2147,66.3479,66.2147,66.3405,37400.0
2013-11-01 15:45:00,89.68,89.77,89.66,89.67,87800.0,66.3553,66.4218,66.3405,66.3479,87800.0
2013-11-01 15:50:00,89.67,89.76,89.61,89.69,86000.0,66.3479,66.4144,66.3035,66.3627,86000.0
2013-11-01 15:55:00,89.71,89.73,89.46,89.52,254400.0,66.3775,66.3922,66.1925,66.2369,254400.0
2013-11-04 09:30:00,90.24,90.38,89.9,89.9,63400.0,66.7696,66.8732,66.518,66.518,63400.0
2013-11-04 09:35:00,90.01,90.2,89.86,90.07,34800.0,66.5994,66.74,66.4884,66.6438,34800.0
2013-11-04 09:40:00,90.15,90.23,90.03,90.14,55400.0,66.703,66.7622,66.6142,66.6956,55400.0
2013-11-04 09:45:00,90.14,90.21,90.08,90.21,41400.0,66.6956,66.7474,66.6512,66.7474,41400.0
2013-11-04 09:50:00,90.23,90.53,90.14,90.53,39600.0,66.7622,66.9842,66.6956,66.9842,39600.0
2013-11-04 09:55:00,90.54,90.6,90.35,90.39,61600.0,66.9916,67.036,66.851,66.8806,61600.0
2013-11-04 10:00:00,90.42,90.5,90.33,90.5,78600.0,66.9028,66.962,66.8362,66.962,78600.0
2013-11-04 10:05:00,90.47,90.61,90.41,90.54,63200.0,66.9398,67.0434,66.8954,66.9916,63200.0
2013-11-04 10:10:00,90.54,90.77,90.52,90.68,39000.0,66.9916,67.1618,66.9768,67.0952,39000.0
2013-11-04 10:15:00,90.68,90.83,90.54,90.79,53400.0,67.0952,67.2062,66.9916,67.1766,53400.0
2013-11-04 10:20:00,90.81,91.2,90.78,91.04,50200.0,67.1914,67.4799,67.1692,67.3615,50200.0
2013-11-04 10:25:00,91.05,91.33,91.04,91.17,30800.0,67.3689,67.5761,67.3615,67.4577,30800.0
2013-11-04 10:30:00,91.17,91.17,90.97,90.97,40800.0,67.4577,67.4577,67.3097,67.3097,40800.0
2013-11-04 10:35:00,90.98,91.06,90.86,91.06,28600.0,67.3171,67.3763,67.2283,67.3763,28600.0
2013-11-04 10:40:00,91.09,91.21,91.04,91.19,23800.0,67.3985,67.4873,67.3615,67.4725,23800.0
2013-11-04 10:45:00,91.2,91.36,91.16,91.22,35200.0,67.4799,67.5983,67.4503,67.4947,35200.0
2013-11-04 10:50:00,91.26,91.31,91.11,91.11,24200.0,67.5243,67.5613,67.4133,67.4133,24200.0
2013-11-04 10:55:00,91.14,91.17,90.94,90.94,25600.0,67.4355,67.4577,67.2875,67.2875,25600.0
2013-11-04 11:00:00,90.92,91.06,90.85,91.02,29000.0,67.2727,67.3763,67.2209,67.3467,29000.0
2013-11-04 11:05:00,91.02,91.02,90.64,90.64,36000.0,67.3467,67.3467,67.0656,67.0656,36000.0
2013-11-04 11:10:00,90.64,90.88,90.63,90.78,61600.0,67.0656,67.2431,67.0582,67.1692,61600.0
2013-11-04 11:15:00,90.8,90.86,90.73,90.81,37600.0,67.184,67.2283,67.1322,67.1914,37600.0
2013-11-04 11:20:00,90.81,90.93,90.66,90.88,38200.0,67.1914,67.2801,67.0804,67.2431,38200.0
2013-11-04 11:25:00,90.91,90.97,90.85,90.9,51200.0,67.2653,67.3097,67.2209,67.2579,51200.0
2013-11-04 11:30:00,90.89,90.89,90.8,90.84,19800.0,67.2505,67.2505,67.184,67.2136,19800.0
2013-11-04 11:35:00,90.88,91.05,90.86,91.0,26800.0,67.2431,67.3689,67.2283,67.3319,26800.0
2013-11-04 11:40:00,91.0,91.07,90.89,90.92,24400.0,67.3319,67.3837,67.2505,67.2727,24400.0
2013-11-04 11:45:00,90.9,90.91,90.83,90.88,26200.0,67.2579,67.2653,67.2062,67.2431,26200.0
2013-11-04 11:50:00,90.89,91.0,90.89,90.9,13400.0,67.2505,67.3319,67.2505,67.2579,13400.0
2013-11-04 11:55:00,90.93,90.93,90.86,90.92,14200.0,67.2801,67.2801,67.2283,67.2727,14200.0
2013-11-04 12:00:00,90.92,90.93,90.83,90.91,20000.0,67.2727,67.2801,67.2062,67.2653,20000.0
2013-11-04 12:05:00,90.93,91.0,90.84,90.84,19400.0,67.2801,67.3319,67.2136,67.2136,19400.0
2013-11-04 12:10:00,90.86,90.92,90.83,90.83,27000.0,67.2283,67.2727,67.2062,67.2062,27000.0
2013-11-04 12:15:00,90.83,90.89,90.83,90.89,7000.0,67.2062,67.2505,67.2062,67.2505,7000.0
2013-11-04 12:20:00,90.88,90.99,90.88,90.9,9800.0,67.2431,67.3245,67.2431,67.2579,9800.0
2013-11-04 12:25:00,90.9,90.97,90.89,90.95,16200.0,67.2579,67.3097,67.2505,67.2949,16200.0
2013-11-04 12:30:00,90.92,90.96,90.88,90.95,12600.0,67.2727,67.3023,67.2431,67.2949,12600.0
2013-11-04 12:35:00,90.96,90.97,90.77,90.94,16000.0,67.3023,67.3097,67.1618,67.2875,16000.0
2013-11-04 12:40:00,90.94,91.02,90.89,90.97,11200.0,67.2875,67.3467,67.2505,67.3097,11200.0
2013-11-04 12:45:00,90.98,91.01,90.94,90.97,12400.0,67.3171,67.3393,67.2875,67.3097,12400.0
2013-11-04 12:50:00,90.98,90.99,90.95,90.99,4600.0,67.3171,67.3245,67.2949,67.3245,4600.0
2013-11-04 12:55:00,90.98,91.07,90.95,90.95,9600.0,67.3171,67.3837,67.2949,67.2949,9600.0
2013-11-04 13:00:00,90.96,91.03,90.95,91.02,11200.0,67.3023,67.3541,67.2949,67.3467,11200.0
2013-11-04 13:05:00,91.05,91.19,91.05,91.09,17200.0,67.3689,67.4725,67.3689,67.3985,17200.0
2013-11-04 13:10:00,91.09,91.13,91.02,91.04,20400.0,67.3985,67.4281,67.3467,67.3615,20400.0
2013-11-04 13:15:00,91.02,91.02,90.97,91.02,13200.0,67.3467,67.3467,67.3097,67.3467,13200.0
2013-11-04 13:20:00,91.02,91.03,90.99,91.01,24200.0,67.3467,67.3541,67.3245,67.3393,24200.0
2013-11-04 13:25:00,91.0,91.03,90.96,90.98,15800.0,67.3319,67.3541,67.3023,67.3171,15800.0
2013-11-04 13:30:00,90.99,91.07,90.99,91.04,14400.0,67.3245,67.3837,67.3245,67.3615,14400.0
2013-11-04 13:35:00,91.03,91.05,90.98,91.0,16200.0,67.3541,67.3689,67.3171,67.3319,16200.0
2013-11-04 13:40:00,91.01,91.06,90.99,91.03,12200.0,67.3393,67.3763,67.3245,67.3541,12200.0
2013-11-04 13:45:00,91.0,91.05,90.98,91.05,27000.0,67.3319,67.3689,67.3171,67.3689,27000.0
2013-11-04 13:50:00,91.06,91.12,91.03,91.12,16400.0,67.3763,67.4207,67.3541,67.4207,16400.0
2013-11-04 13:55:00,91.12,91.2,91.11,91.16,8400.0,67.4207,67.4799,67.4133,67.4503,8400.0
2013-11-04 14:00:00,91.19,91.24,91.16,91.22,19800.0,67.4725,67.5095,67.4503,67.4947,19800.0
2013-11-04 14:05:00,91.22,91.31,91.21,91.3,54000.0,67.4947,67.5613,67.4873,67.5539,54000.0
2013-11-04 14:10:00,91.33,91.39,91.26,91.28,37600.0,67.5761,67.6205,67.5243,67.5391,37600.0
2013-11-04 14:15:00,91.28,91.35,91.25,91.33,15000.0,67.5391,67.5909,67.5169,67.5761,15000.0
2013-11-04 14:20:00,91.35,91.48,91.33,91.47,15400.0,67.5909,67.6871,67.5761,67.6797,15400.0
2013-11-04 14:25:00,91.47,91.48,91.36,91.41,60800.0,67.6797,67.6871,67.5983,67.6353,60800.0
2013-11-04 14:30:00,91.41,91.47,91.39,91.41,54400.0,67.6353,67.6797,67.6205,67.6353,54400.0
2013-11-04 14:35:00,91.39,91.39,91.31,91.33,23600.0,67.6205,67.6205,67.5613,67.5761,23600.0
2013-11-04 14:40:00,91.32,91.37,91.28,91.34,26000.0,67.5687,67.6057,67.5391,67.5835,26000.0
2013-11-04 14:45:00,91.34,91.35,91.27,91.28,14600.0,67.5835,67.5909,67.5317,67.5391,14600.0
2013-11-04 14:50:00,91.28,91.35,91.21,91.21,43400.0,67.5391,67.5909,67.4873,67.4873,43400.0
2013-11-04 14:55:00,91.25,91.32,91.22,91.29,16000.0,67.5169,67.5687,67.4947,67.5465,16000.0
2013-11-04 15:00:00,91.31,91.35,91.3,91.32,11800.0,67.5613,67.5909,67.5539,67.5687,11800.0
2013-11-04 15:05:00,91.32,91.33,91.23,91.27,21800.0,67.5687,67.5761,67.5021,67.5317,21800.0
2013-11-04 15:10:00,91.28,91.32,91.26,91.3,23000.0,67.5391,67.5687,67.5243,67.5539,23000.0
2013-11-04 15:15:00,91.3,91.33,91.28,91.32,28400.0,67.5539,67.5761,67.5391,67.5687,28400.0
2013-11-04 15:20:00,91.31,91.35,91.27,91.34,31200.0,67.5613,67.5909,67.5317,67.5835,31200.0
2013-11-04 15:25:00,91.33,91.42,91.3,91.42,17000.0,67.5761,67.6427,67.5539,67.6427,17000.0
2013-11-04 15:30:00,91.42,91.43,91.36,91.39,27000.0,67.6427,67.6501,67.5983,67.6205,27000.0
2013-11-04 15:35:00,91.39,91.5,91.39,91.49,36600.0,67.6205,67.7019,67.6205,67.6945,36600.0
2013-11-04 15:40:00,91.48,91.5,91.47,91.5,33200.0,67.6871,67.7019,67.6797,67.7019,33200.0
2013-11-04 15:45:00,91.5,91.64,91.5,91.63,83000.0,67.7019,67.8055,67.7019,67.7981,83000.0
2013-11-04 15:50:00,91.65,91.67,91.59,91.63,76600.0,67.8129,67.8277,67.7685,67.7981,76600.0
2013-11-04 15:55:00,91.64,91.8,91.63,91.73,136800.0,67.8055,67.9239,67.7981,67.8721,136800.0
2013-11-05 09:30:00,91.75,91.75,91.13,91.21,85600.0,67.8869,67.8869,67.4281,67.4873,85600.0
2013-11-05 09:35:00,91.2,91.41,90.98,91.31,38400.0,67.4799,67.6353,67.3171,67.5613,38400.0
2013-11-05 09:40:00,91.38,91.6,91.13,91.24,47600.0,67.6131,67.7759,67.4281,67.5095,47600.0
2013-11-05 09:45:00,91.25,91.42,91.12,91.14,18200.0,67.5169,67.6427,67.4207,67.4355,18200.0
2013-11-05 09:50:00,91.11,91.11,90.5,90.64,19400.0,67.4133,67.4133,66.962,67.0656,19400.0
2013-11-05 09:55:00,90.48,90.61,90.15,90.39,52400.0,66.9472,67.0434,66.703,66.8806,52400.0
2013-11-05 10:00:00,90.39,90.39,89.76,90.0,84400.0,66.8806,66.8806,66.4144,66.592,84400.0
2013-11-05 10:05:00,90.0,90.56,89.97,90.47,34800.0,66.592,67.0064,66.5698,66.9398,34800.0
2013-11-05 10:10:00,90.55,90.72,90.22,90.22,45600.0,66.999,67.1248,66.7548,66.7548,45600.0
2013-11-05 10:15:00,90.22,90.48,90.2,90.44,32400.0,66.7548,66.9472,66.74,66.9176,32400.0
2013-11-05 10:20:00,90.39,90.42,90.07,90.09,35000.0,66.8806,66.9028,66.6438,66.6586,35000.0
2013-11-05 10:25:00,90.08,90.17,89.92,90.07,72800.0,66.6512,66.7178,66.5328,66.6438,72800.0
2013-11-05 10:30:00,90.11,90.17,89.92,89.97,57800.0,66.6734,66.7178,66.5328,66.5698,57800.0
2013-11-05 10:35:00,89.97,90.3,89.97,90.13,28200.0,66.5698,66.814,66.5698,66.6882,28200.0
2013-11-05 10:40:00,90.22,90.39,90.17,90.23,60600.0,66.7548,66.8806,66.7178,66.7622,60600.0
2013-11-05 10:45:00,90.25,90.38,90.24,90.3,20800.0,66.777,66.8732,66.7696,66.814,20800.0
2013-11-05 10:50:00,90.35,90.81,90.35,90.81,58400.0,66.851,67.1914,66.851,67.1914,58400.0
2013-11-05 10:55:00,90.76,90.84,90.65,90.72,40000.0,67.1544,67.2136,67.073,67.1248,40000.0
2013-11-05 11:00:00,90.76,90.94,90.7,90.82,56600.0,67.1544,67.2875,67.11,67.1988,56600.0
2013-11-05 11:05:00,90.87,90.87,90.75,90.87,16200.0,67.2357,67.2357,67.147,67.2357,16200.0
2013-11-05 11:10:00,90.87,91.0,90.64,90.74,33400.0,67.2357,67.3319,67.0656,67.1396,33400.0
2013-11-05 11:15:00,90.72,90.8,90.66,90.75,9200.0,67.1248,67.184,67.0804,67.147,9200.0
2013-11-05 11:20:00,90.69,90.78,90.69,90.77,9600.0,67.1026,67.1692,67.1026,67.1618,9600.0
2013-11-05 11:25:00,90.75,90.83,90.73,90.74,21600.0,67.147,67.2062,67.1322,67.1396,21600.0
2013-11-05 11:30:00,90.78,90.82,90.74,90.77,16200.0,67.1692,67.1988,67.1396,67.1618,16200.0
2013-11-05 11:35:00,90.78,90.88,90.74,90.76,20800.0,67.1692,67.2431,67.1396,67.1544,20800.0
2013-11-05 11:40:00,90.76,90.9,90.76,90.82,114400.0,67.1544,67.2579,67.1544,67.1988,114400.0
2013-11-05 11:45:00,90.82,90.87,90.72,90.79,39200.0,67.1988,67.2357,67.1248,67.1766,39200.0
2013-11-05 11:50:00,90.81,90.82,90.72,90.73,51600.0,67.1914,67.1988,67.1248,67.1322,51600.0
2013-11-05 11:55:00,90.72,90.79,90.67,90.79,27400.0,67.1248,67.1766,67.0878,67.1766,27400.0
2013-11-05 12:00:00,90.8,90.8,90.68,90.76,23600.0,67.184,67.184,67.0952,67.1544,23600.0
2013-11-05 12:05:00,90.76,90.78,90.63,90.63,18600.0,67.1544,67.1692,67.0582,67.0582,18600.0
2013-11-05 12:10:00,90.67,90.7,90.59,90.64,27800.0,67.0878,67.11,67.0286,67.0656,27800.0
2013-11-05 12:15:00,90.64,90.65,90.6,90.63,15800.0,67.0656,67.073,67.036,67.0582,15800.0
2013-11-05 12:20:00,90.64,90.72,90.61,90.72,29400.0,67.0656,67.1248,67.0434,67.1248,29400.0
2013-11-05 12:25:00,90.71,90.83,90.7,90.83,11400.0,67.1174,67.2062,67.11,67.2062,11400.0
2013-11-05 12:30:00,90.87,90.87,90.78,90.86,27800.0,67.2357,67.2357,67.1692,67.2283,27800.0
2013-11-05 12:35:00,90.86,91.0,90.83,90.96,31600.0,67.2283,67.3319,67.2062,67.3023,31600.0
2013-11-05 12:40:00,91.0,91.14,91.0,91.05,46400.0,67.3319,67.4355,67.3319,67.3689,46400.0
2013-11-05 12:45:00,91.06,91.06,90.83,90.91,13600.0,67.3763,67.3763,67.2062,67.2653,13600.0
2013-11-05 12:50:00,90.93,90.94,90.78,90.82,17400.0,67.2801,67.2875,67.1692,67.1988,17400.0
2013-11-05 12:55:00,90.85,90.87,90.69,90.69,18600.0,67.2209,67.2357,67.1026,67.1026,18600.0
2013-11-05 13:00:00,90.73,90.75,90.6,90.6,24600.0,67.1322,67.147,67.036,67.036,24600.0
2013-11-05 13:05:00,90.64,90.75,90.63,90.69,10600.0,67.0656,67.147,67.0582,67.1026,10600.0
2013-11-05 13:10:00,90.71,90.81,90.66,90.66,8800.0,67.1174,67.1914,67.0804,67.0804,8800.0
2013-11-05 13:15:00,90.69,90.78,90.67,90.72,4800.0,67.1026,67.1692,67.0878,67.1248,4800.0
2013-11-05 13:20:00,90.72,90.73,90.67,90.71,7600.0,67.1248,67.1322,67.0878,67.1174,7600.0
2013-11-05 13:25:00,90.71,90.74,90.68,90.71,12800.0,67.1174,67.1396,67.0952,67.1174,12800.0
2013-11-05 13:30:00,90.75,90.78,90.7,90.74,18600.0,67.147,67.1692,67.11,67.1396,18600.0
2013-11-05 13:35:00,90.75,90.77,90.5,90.53,27600.0,67.147,67.1618,66.962,66.9842,27600.0
2013-11-05 13:40:00,90.52,90.54,90.31,90.31,29000.0,66.9768,66.9916,66.8214,66.8214,29000.0
2013-11-05 13:45:00,90.34,90.34,90.17,90.24,29800.0,66.8436,66.8436,66.7178,66.7696,29800.0
2013-11-05 13:50:00,90.23,90.25,90.0,90.01,46600.0,66.7622,66.777,66.592,66.5994,46600.0
2013-11-05 13:55:00,89.99,90.03,89.88,89.94,40800.0,66.5846,66.6142,66.5032,66.5476,40800.0
2013-11-05 14:00:00,89.93,90.11,89.93,90.11,20800.0,66.5402,66.6734,66.5402,66.6734,20800.0
2013-11-05 14:05:00,90.14,90.27,90.13,90.24,52600.0,66.6956,66.7918,66.6882,66.7696,52600.0
2013-11-05 14:10:00,90.25,90.27,90.21,90.21,19200.0,66.777,66.7918,66.7474,66.7474,19200.0
2013-11-05 14:15:00,90.21,90.28,90.2,90.24,48600.0,66.7474,66.7992,66.74,66.7696,48600.0
2013-11-05 14:20:00,90.24,90.39,90.2,90.38,29600.0,66.7696,66.8806,66.74,66.8732,29600.0
2013-11-05 14:25:00,90.38,90.39,90.23,90.3,20400.0,66.8732,66.8806,66.7622,66.814,20400.0
2013-11-05 14:30:00,90.33,90.5,90.32,90.48,78200.0,66.8362,66.962,66.8288,66.9472,78200.0
2013-11-05 14:35:00,90.49,90.49,90.28,90.28,35200.0,66.9546,66.9546,66.7992,66.7992,35200.0
2013-11-05 14:40:00,90.3,90.38,90.29,90.29,28600.0,66.814,66.8732,66.8066,66.8066,28600.0
2013-11-05 14:45:00,90.3,90.33,90.22,90.31,23800.0,66.814,66.8362,66.7548,66.8214,23800.0
2013-11-05 14:50:00,90.32,90.44,90.32,90.41,47800.0,66.8288,66.9176,66.8288,66.8954,47800.0
2013-11-05 14:55:00,90.39,90.45,90.39,90.4,19200.0,66.8806,66.925,66.8806,66.888,19200.0
2013-11-05 15:00:00,90.41,90.53,90.4,90.53,32200.0,66.8954,66.9842,66.888,66.9842,32200.0
2013-11-05 15:05:00,90.5,90.51,90.36,90.42,46200.0,66.962,66.9694,66.8584,66.9028,46200.0
2013-11-05 15:10:00,90.42,90.42,90.23,90.25,44800.0,66.9028,66.9028,66.7622,66.777,44800.0
2013-11-05 15:15:00,90.26,90.39,90.23,90.32,91600.0,66.7844,66.8806,66.7622,66.8288,91600.0
2013-11-05 15:20:00,90.31,90.32,90.2,90.23,129200.0,66.8214,66.8288,66.74,66.7622,129200.0
2013-11-05 15:25:00,90.24,90.31,90.22,90.27,84600.0,66.7696,66.8214,66.7548,66.7918,84600.0
2013-11-05 15:30:00,90.28,90.31,90.2,90.22,76000.0,66.7992,66.8214,66.74,66.7548,76000.0
2013-11-05 15:35:00,90.23,90.23,90.07,90.13,99400.0,66.7622,66.7622,66.6438,66.6882,99400.0
2013-11-05 15:40:00,90.14,90.15,89.8,89.8,124800.0,66.6956,66.703,66.444,66.444,124800.0
2013-11-05 15:45:00,89.82,90.05,89.8,90.05,97000.0,66.4588,66.629,66.444,66.629,97000.0
2013-11-05 15:50:00,90.04,90.11,89.95,89.97,105000.0,66.6216,66.6734,66.555,66.5698,105000.0
2013-11-05 15:55:00,89.95,89.99,89.82,89.86,169000.0,66.555,66.5846,66.4588,66.4884,169000.0
2013-11-06 09:30:00,90.9,91.25,90.67,91.03,80400.0,67.2579,67.5169,67.0878,67.3541,80400.0
2013-11-06 09:35:00,91.15,91.45,91.0,91.36,104000.0,67.4429,67.6649,67.3319,67.5983,104000.0
2013-11-06 09:40:00,91.32,91.36,90.94,91.09,85000.0,67.5687,67.5983,67.2875,67.3985,85000.0
2013-11-06 09:45:00,91.07,91.23,90.82,91.06,63800.0,67.3837,67.5021,67.1988,67.3763,63800.0
2013-11-06 09:50:00,91.11,91.22,91.05,91.15,21400.0,67.4133,67.4947,67.3689,67.4429,21400.0
2013-11-06 09:55:00,91.13,91.16,90.96,91.03,31800.0,67.4281,67.4503,67.3023,67.3541,31800.0
2013-11-06 10:00:00,90.93,91.04,90.83,90.92,20200.0,67.2801,67.3615,67.2062,67.2727,20200.0
2013-11-06 10:05:00,90.91,90.91,90.34,90.4,53200.0,67.2653,67.2653,66.8436,66.888,53200.0
2013-11-06 10:10:00,90.38,90.45,90.13,90.41,60600.0,66.8732,66.925,66.6882,66.8954,60600.0
2013-11-06 10:15:00,90.46,90.5,90.25,90.25,22400.0,66.9324,66.962,66.777,66.777,22400.0
2013-11-06 10:20:00,90.21,90.22,90.03,90.17,59200.0,66.7474,66.7548,66.6142,66.7178,59200.0
2013-11-06 10:25:00,90.17,90.25,90.07,90.08,96000.0,66.7178,66.777,66.6438,66.6512,96000.0
2013-11-06 10:30:00,90.11,90.17,89.59,89.82,84400.0,66.6734,66.7178,66.2887,66.4588,84400.0
2013-11-06 10:35:00,89.84,90.28,89.84,90.24,52200.0,66.4736,66.7992,66.4736,66.7696,52200.0
2013-11-06 10:40:00,90.24,90.29,90.09,90.21,52600.0,66.7696,66.8066,66.6586,66.7474,52600.0
2013-11-06 10:45:00,90.14,90.14,89.98,90.08,42800.0,66.6956,66.6956,66.5772,66.6512,42800.0
2013-11-06 10:50:00,90.04,90.08,89.46,89.46,54800.0,66.6216,66.6512,66.1925,66.1925,54800.0
2013-11-06 10:55:00,89.46,89.49,89.23,89.39,76800.0,66.1925,66.2147,66.0223,66.1407,76800.0
2013-11-06 11:00:00,89.36,89.36,89.0,89.04,33800.0,66.1185,66.1185,65.8521,65.8817,33800.0
2013-11-06 11:05:00,89.12,89.12,88.81,88.86,25800.0,65.9409,65.9409,65.7115,65.7485,25800.0
2013-11-06 11:10:00,88.86,89.03,88.83,88.96,33800.0,65.7485,65.8743,65.7263,65.8225,33800.0
2013-11-06 11:15:00,88.99,89.05,88.77,88.92,50400.0,65.8447,65.8891,65.6819,65.7929,50400.0
2013-11-06 11:20:00,88.92,89.03,88.81,88.93,83600.0,65.7929,65.8743,65.7115,65.8003,83600.0
2013-11-06 11:25:00,88.92,89.03,88.86,88.97,50600.0,65.7929,65.8743,65.7485,65.8299,50600.0
2013-11-06 11:30:00,89.0,89.04,88.95,89.02,33200.0,65.8521,65.8817,65.8151,65.8669,33200.0
2013-11-06 11:35:00,89.05,89.13,89.0,89.01,73600.0,65.8891,65.9483,65.8521,65.8595,73600.0
2013-11-06 11:40:00,88.99,89.03,88.89,89.02,24400.0,65.8447,65.8743,65.7707,65.8669,24400.0
2013-11-06 11:45:00,89.0,89.04,88.92,88.99,58600.0,65.8521,65.8817,65.7929,65.8447,58600.0
2013-11-06 11:50:00,89.0,89.07,88.97,89.0,86400.0,65.8521,65.9039,65.8299,65.8521,86400.0
2013-11-06 11:55:00,89.0,89.05,88.94,88.94,49200.0,65.8521,65.8891,65.8077,65.8077,49200.0
2013-11-06 12:00:00,88.96,89.05,88.93,89.05,25400.0,65.8225,65.8891,65.8003,65.8891,25400.0
2013-11-06 12:05:00,89.04,89.09,88.95,88.96,46800.0,65.8817,65.9187,65.8151,65.8225,46800.0
2013-11-06 12:10:00,88.92,89.02,88.88,88.88,25000.0,65.7929,65.8669,65.7633,65.7633,25000.0
2013-11-06 12:15:00,88.88,88.88,88.36,88.36,45600.0,65.7633,65.7633,65.3786,65.3786,45600.0
2013-11-06 12:20:00,88.41,88.73,88.36,88.64,31400.0,65.4156,65.6523,65.3786,65.5857,31400.0
2013-11-06 12:25:00,88.72,88.73,88.61,88.67,16600.0,65.6449,65.6523,65.5635,65.6079,16600.0
2013-11-06 12:30:00,88.64,88.7,88.55,88.59,27800.0,65.5857,65.6301,65.5192,65.5487,27800.0
2013-11-06 12:35:00,88.58,88.92,88.58,88.92,13600.0,65.5414,65.7929,65.5414,65.7929,13600.0
2013-11-06 12:40:00,88.91,88.98,88.85,88.92,19800.0,65.7855,65.8373,65.7411,65.7929,19800.0
2013-11-06 12:45:00,88.91,88.92,88.88,88.88,23400.0,65.7855,65.7929,65.7633,65.7633,23400.0
2013-11-06 12:50:00,88.86,88.86,88.64,88.71,23200.0,65.7485,65.7485,65.5857,65.6375,23200.0
2013-11-06 12:55:00,88.71,88.71,88.58,88.59,22400.0,65.6375,65.6375,65.5414,65.5487,22400.0
2013-11-06 13:00:00,88.64,88.71,88.63,88.63,50400.0,65.5857,65.6375,65.5783,65.5783,50400.0
2013-11-06 13:05:00,88.63,88.65,88.5,88.52,49200.0,65.5783,65.5931,65.4822,65.497,49200.0
2013-11-06 13:10:00,88.52,88.57,88.48,88.55,18400.0,65.497,65.534,65.4674,65.5192,18400.0
2013-11-06 13:15:00,88.58,88.7,88.56,88.64,19600.0,65.5414,65.6301,65.5266,65.5857,19600.0
2013-11-06 13:20:00,88.65,88.7,88.45,88.51,30000.0,65.5931,65.6301,65.4452,65.4896,30000.0
2013-11-06 13:25:00,88.56,88.58,88.39,88.58,23400.0,65.5266,65.5414,65.4008,65.5414,23400.0
2013-11-06 13:30:00,88.52,88.59,88.46,88.54,42600.0,65.497,65.5487,65.4526,65.5118,42600.0
2013-11-06 13:35:00,88.51,88.61,88.49,88.6,34600.0,65.4896,65.5635,65.4748,65.5561,34600.0
2013-11-06 13:40:00,88.61,88.71,88.59,88.67,18800.0,65.5635,65.6375,65.5487,65.6079,18800.0
2013-11-06 13:45:00,88.69,88.69,88.53,88.63,15000.0,65.6227,65.6227,65.5044,65.5783,15000.0
2013-11-06 13:50:00,88.63,88.7,88.58,88.58,15600.0,65.5783,65.6301,65.5414,65.5414,15600.0
2013-11-06 13:55:00,88.58,88.66,88.52,88.52,29600.0,65.5414,65.6005,65.497,65.497,29600.0
2013-11-06 14:00:00,88.52,88.73,88.52,88.6,28200.0,65.497,65.6523,65.497,65.5561,28200.0
2013-11-06 14:05:00,88.58,88.68,88.56,88.67,24200.0,65.5414,65.6153,65.5266,65.6079,24200.0
2013-11-06 14:10:00,88.66,88.68,88.61,88.62,18200.0,65.6005,65.6153,65.5635,65.5709,18200.0
2013-11-06 14:15:00,88.6,88.6,88.3,88.34,55600.0,65.5561,65.5561,65.3342,65.3638,55600.0
2013-11-06 14:20:00,88.35,88.5,88.33,88.4,41400.0,65.3712,65.4822,65.3564,65.4082,41400.0
2013-11-06 14:25:00,88.4,88.69,88.4,88.69,49200.0,65.4082,65.6227,65.4082,65.6227,49200.0
2013-11-06 14:30:00,88.69,88.85,88.62,88.73,52200.0,65.6227,65.7411,65.5709,65.6523,52200.0
2013-11-06 14:35:00,88.73,88.85,88.71,88.79,74000.0,65.6523,65.7411,65.6375,65.6967,74000.0
2013-11-06 14:40:00,88.77,88.78,88.7,88.72,60400.0,65.6819,65.6893,65.6301,65.6449,60400.0
2013-11-06 14:45:00,88.74,88.74,88.49,88.6,64000.0,65.6597,65.6597,65.4748,65.5561,64000.0
2013-11-06 14:50:00,88.6,88.67,88.4,88.41,46800.0,65.5561,65.6079,65.4082,65.4156,46800.0
2013-11-06 14:55:00,88.41,88.42,88.18,88.19,64000.0,65.4156,65.423,65.2454,65.2528,64000.0
2013-11-06 15:00:00,88.19,88.32,88.15,88.29,145200.0,65.2528,65.349,65.2232,65.3268,145200.0
2013-11-06 15:05:00,88.3,88.45,88.24,88.45,51600.0,65.3342,65.4452,65.2898,65.4452,51600.0
2013-11-06 15:10:00,88.47,88.47,88.32,88.33,62800.0,65.46,65.46,65.349,65.3564,62800.0
2013-11-06 15:15:00,88.35,88.52,88.35,88.47,103000.0,65.3712,65.497,65.3712,65.46,103000.0
2013-11-06 15:20:00,88.48,88.64,88.44,88.59,136800.0,65.4674,65.5857,65.4378,65.5487,136800.0
2013-11-06 15:25:00,88.57,88.6,88.43,88.45,70200.0,65.534,65.5561,65.4304,65.4452,70200.0
2013-11-06 15:30:00,88.44,88.44,88.08,88.1,122800.0,65.4378,65.4378,65.1714,65.1862,122800.0
2013-11-06 15:35:00,88.11,88.15,88.01,88.03,123600.0,65.1936,65.2232,65.1196,65.1344,123600.0
2013-11-06 15:40:00,88.03,88.38,87.97,88.38,114600.0,65.1344,65.3934,65.09,65.3934,114600.0
2013-11-06 15:45:00,88.38,88.48,88.26,88.31,126600.0,65.3934,65.4674,65.3046,65.3416,126600.0
2013-11-06 15:50:00,88.33,88.45,88.27,88.42,158000.0,65.3564,65.4452,65.312,65.423,158000.0
2013-11-06 15:55:00,88.41,88.48,88.25,88.32,244600.0,65.4156,65.4674,65.2972,65.349,244600.0
2013-11-07 09:30:00,89.66,90.12,89.42,89.51,29400.0,66.3405,66.6808,66.1629,66.2295,29400.0
2013-11-07 09:35:00,89.48,89.64,88.35,88.64,481800.0,66.2073,66.3257,65.3712,65.5857,481800.0
2013-11-07 09:40:00,88.67,89.34,87.76,87.83,165800.0,65.6079,66.1037,64.9346,64.9864,165800.0
2013-11-07 09:45:00,87.82,87.9,86.92,87.11,250600.0,64.979,65.0382,64.3131,64.4537,250600.0
2013-11-07 09:50:00,87.11,87.38,86.7,86.75,296400.0,64.4537,64.6535,64.1503,64.1873,296400.0
2013-11-07 09:55:00,86.75,86.91,86.16,86.57,189800.0,64.1873,64.3057,63.7508,64.0541,189800.0
2013-11-07 10:00:00,86.58,86.58,85.83,85.93,214400.0,64.0615,64.0615,63.5066,63.5806,214400.0
2013-11-07 10:05:00,85.94,85.94,82.53,83.28,756600.0,63.588,63.588,61.0649,61.6198,756600.0
2013-11-07 10:10:00,83.38,84.13,83.24,84.01,383000.0,61.6938,62.2487,61.5902,62.16,383000.0
2013-11-07 10:15:00,84.07,85.07,83.95,84.49,312800.0,62.2044,62.9443,62.1156,62.5151,312800.0
2013-11-07 10:20:00,84.42,84.92,83.58,83.58,210000.0,62.4633,62.8333,61.8418,61.8418,210000.0
2013-11-07 10:25:00,83.51,84.25,83.45,84.07,128800.0,61.79,62.3375,61.7456,62.2044,128800.0
2013-11-07 10:30:00,84.15,84.5,84.0,84.29,153400.0,62.2635,62.5225,62.1526,62.3671,153400.0
2013-11-07 10:35:00,84.23,84.75,84.22,84.41,64600.0,62.3227,62.7075,62.3153,62.4559,64600.0
2013-11-07 10:40:00,84.45,85.08,84.35,84.8,128200.0,62.4855,62.9517,62.4115,62.7445,128200.0
2013-11-07 10:45:00,84.9,85.23,84.64,85.1,168600.0,62.8185,63.0626,62.6261,62.9665,168600.0
2013-11-07 10:50:00,85.1,85.35,85.0,85.33,72000.0,62.9665,63.1514,62.8925,63.1366,72000.0
2013-11-07 10:55:00,85.35,85.88,85.22,85.53,131000.0,63.1514,63.5436,63.0552,63.2846,131000.0
2013-11-07 11:00:00,85.49,85.9,85.26,85.39,120200.0,63.255,63.5584,63.0848,63.181,120200.0
2013-11-07 11:05:00,85.47,85.66,85.11,85.25,138800.0,63.2402,63.3808,62.9739,63.0774,138800.0
2013-11-07 11:10:00,85.3,85.3,84.89,84.96,88200.0,63.1144,63.1144,62.8111,62.8629,88200.0
2013-11-07 11:15:00,85.01,85.18,84.36,84.45,113000.0,62.8999,63.0257,62.4189,62.4855,113000.0
2013-11-07 11:20:00,84.45,84.82,84.31,84.74,98600.0,62.4855,62.7593,62.3819,62.7001,98600.0
2013-11-07 11:25:00,84.79,85.37,84.71,85.25,93800.0,62.7371,63.1662,62.6779,63.0774,93800.0
2013-11-07 11:30:00,85.27,85.38,84.97,84.98,154600.0,63.0922,63.1736,62.8703,62.8777,154600.0
2013-11-07 11:35:00,85.09,85.56,84.95,85.53,103400.0,62.9591,63.3068,62.8555,63.2846,103400.0
2013-11-07 11:40:00,85.47,85.91,85.38,85.54,100800.0,63.2402,63.5658,63.1736,63.292,100800.0
2013-11-07 11:45:00,85.57,85.87,85.5,85.6,63200.0,63.3142,63.5362,63.2624,63.3364,63200.0
2013-11-07 11:50:00,85.55,86.55,85.54,86.44,151400.0,63.2994,64.0393,63.292,63.9579,151400.0
2013-11-07 11:55:00,86.5,86.89,86.47,86.71,77200.0,64.0023,64.2909,63.9801,64.1577,77200.0
2013-11-07 12:00:00,86.76,86.85,86.57,86.78,95600.0,64.1947,64.2613,64.0541,64.2095,95600.0
2013-11-07 12:05:00,86.81,87.17,86.78,87.0,75000.0,64.2317,64.4981,64.2095,64.3723,75000.0
2013-11-07 12:10:00,86.96,87.16,86.67,87.06,66600.0,64.3427,64.4907,64.1281,64.4167,66600.0
2013-11-07 12:15:00,87.1,87.17,86.52,86.53,82800.0,64.4463,64.4981,64.0171,64.0245,82800.0
2013-11-07 12:20:00,86.53,86.68,86.42,86.55,94400.0,64.0245,64.1355,63.9431,64.0393,94400.0
2013-11-07 12:25:00,86.58,87.05,86.46,87.05,109800.0,64.0615,64.4093,63.9727,64.4093,109800.0
2013-11-07 12:30:00,87.09,87.59,86.97,87.58,79600.0,64.4389,64.8088,64.3501,64.8014,79600.0
2013-11-07 12:35:00,87.58,87.75,87.25,87.25,80800.0,64.8014,64.9272,64.5573,64.5573,80800.0
2013-11-07 12:40:00,87.32,87.54,87.31,87.44,52600.0,64.6091,64.7718,64.6017,64.6979,52600.0
2013-11-07 12:45:00,87.44,87.49,87.02,87.06,47200.0,64.6979,64.7348,64.3871,64.4167,47200.0
2013-11-07 12:50:00,87.07,87.13,86.71,86.76,43400.0,64.4241,64.4685,64.1577,64.1947,43400.0
2013-11-07 12:55:00,86.8,86.82,86.53,86.66,74200.0,64.2243,64.2391,64.0245,64.1207,74200.0
2013-11-07 13:00:00,86.67,86.74,86.58,86.67,87800.0,64.1281,64.1799,64.0615,64.1281,87800.0
2013-11-07 13:05:00,86.69,86.89,86.6,86.85,34000.0,64.1429,64.2909,64.0763,64.2613,34000.0
2013-11-07 13:10:00,86.86,86.86,86.64,86.72,29400.0,64.2687,64.2687,64.1059,64.1651,29400.0
2013-11-07 13:15:00,86.76,86.76,86.53,86.62,37800.0,64.1947,64.1947,64.0245,64.0911,37800.0
2013-11-07 13:20:00,86.63,86.66,86.14,86.2,57200.0,64.0985,64.1207,63.736,63.7804,57200.0
2013-11-07 13:25:00,86.25,86.43,86.06,86.21,59200.0,63.8174,63.9505,63.6768,63.7878,59200.0
2013-11-07 13:30:00,86.1,86.61,86.1,86.61,60800.0,63.7064,64.0837,63.7064,64.0837,60800.0
2013-11-07 13:35:00,86.57,86.64,86.3,86.46,46800.0,64.0541,64.1059,63.8544,63.9727,46800.0
2013-11-07 13:40:00,86.47,86.58,86.25,86.42,51200.0,63.9801,64.0615,63.8174,63.9431,51200.0
2013-11-07 13:45:00,86.42,86.45,86.05,86.06,40800.0,63.9431,63.9653,63.6694,63.6768,40800.0
2013-11-07 13:50:00,86.07,86.41,86.06,86.3,76800.0,63.6842,63.9357,63.6768,63.8544,76800.0
2013-11-07 13:55:00,86.27,86.51,86.17,86.3,84000.0,63.8322,64.0097,63.7582,63.8544,84000.0
2013-11-07 14:00:00,86.3,86.33,86.08,86.08,98600.0,63.8544,63.8766,63.6916,63.6916,98600.0
2013-11-07 14:05:00,86.17,86.31,86.08,86.2,59600.0,63.7582,63.8618,63.6916,63.7804,59600.0
2013-11-07 14:10:00,86.2,86.62,86.2,86.38,35200.0,63.7804,64.0911,63.7804,63.9135,35200.0
2013-11-07 14:15:00,86.43,86.54,86.32,86.34,54400.0,63.9505,64.0319,63.8692,63.8839,54400.0
2013-11-07 14:20:00,86.38,86.54,86.33,86.36,41400.0,63.9135,64.0319,63.8766,63.8987,41400.0
2013-11-07 14:25:00,86.38,86.42,86.25,86.25,56200.0,63.9135,63.9431,63.8174,63.8174,56200.0
2013-11-07 14:30:00,86.23,86.23,85.78,85.92,87400.0,63.8026,63.8026,63.4696,63.5732,87400.0
2013-11-07 14:35:00,85.95,86.21,85.83,86.11,78400.0,63.5954,63.7878,63.5066,63.7138,78400.0
2013-11-07 14:40:00,86.11,86.21,86.07,86.08,43800.0,63.7138,63.7878,63.6842,63.6916,43800.0
2013-11-07 14:45:00,86.13,86.17,86.01,86.05,35600.0,63.7286,63.7582,63.6398,63.6694,35600.0
2013-11-07 14:50:00,86.07,86.19,85.89,86.01,50800.0,63.6842,63.773,63.551,63.6398,50800.0
2013-11-07 14:55:00,86.0,86.05,85.88,85.93,46200.0,63.6324,63.6694,63.5436,63.5806,46200.0
2013-11-07 15:00:00,85.9,86.05,85.88,85.92,41200.0,63.5584,63.6694,63.5436,63.5732,41200.0
2013-11-07 15:05:00,85.91,85.97,85.62,85.77,59400.0,63.5658,63.6102,63.3512,63.4622,59400.0
2013-11-07 15:10:00,85.73,85.79,85.67,85.69,38400.0,63.4326,63.477,63.3882,63.403,38400.0
2013-11-07 15:15:00,85.67,85.78,85.65,85.7,55600.0,63.3882,63.4696,63.3734,63.4104,55600.0
2013-11-07 15:20:00,85.7,85.76,85.61,85.63,44600.0,63.4104,63.4548,63.3438,63.3586,44600.0
2013-11-07 15:25:00,85.63,85.69,85.42,85.46,83400.0,63.3586,63.403,63.2032,63.2328,83400.0
2013-11-07 15:30:00,85.46,85.58,85.38,85.55,73000.0,63.2328,63.3216,63.1736,63.2994,73000.0
2013-11-07 15:35:00,85.57,85.74,85.45,85.72,72400.0,63.3142,63.44,63.2254,63.4252,72400.0
2013-11-07 15:40:00,85.73,85.79,85.56,85.66,118000.0,63.4326,63.477,63.3068,63.3808,118000.0
2013-11-07 15:45:00,85.66,85.89,85.6,85.75,99800.0,63.3808,63.551,63.3364,63.4474,99800.0
2013-11-07 15:50:00,85.73,85.81,85.67,85.79,105600.0,63.4326,63.4918,63.3882,63.477,105600.0
2013-11-07 15:55:00,85.82,85.95,85.61,85.75,204400.0,63.4992,63.5954,63.3438,63.4474,204400.0
2013-11-08 09:30:00,85.56,86.36,85.55,86.11,98200.0,63.3068,63.8987,63.2994,63.7138,98200.0
2013-11-08 09:35:00,86.11,86.51,85.72,85.72,123400.0,63.7138,64.0097,63.4252,63.4252,123400.0
2013-11-08 09:40:00,85.86,86.04,85.49,85.54,93000.0,63.5288,63.662,63.255,63.292,93000.0
2013-11-08 09:45:00,85.66,85.9,85.28,85.53,210400.0,63.3808,63.5584,63.0996,63.2846,210400.0
2013-11-08 09:50:00,85.52,85.92,85.42,85.84,110400.0,63.2772,63.5732,63.2032,63.514,110400.0
2013-11-08 09:55:00,85.84,85.97,85.5,85.68,44200.0,63.514,63.6102,63.2624,63.3956,44200.0
2013-11-08 10:00:00,85.67,85.85,85.55,85.67,34600.0,63.3882,63.5214,63.2994,63.3882,34600.0
2013-11-08 10:05:00,85.62,85.92,85.51,85.88,53000.0,63.3512,63.5732,63.2698,63.5436,53000.0
2013-11-08 10:10:00,85.92,85.92,85.67,85.69,41800.0,63.5732,63.5732,63.3882,63.403,41800.0
2013-11-08 10:15:00,85.72,86.11,85.64,86.04,56200.0,63.4252,63.7138,63.366,63.662,56200.0
2013-11-08 10:20:00,86.04,86.1,85.94,86.1,106400.0,63.662,63.7064,63.588,63.7064,106400.0
2013-11-08 10:25:00,86.11,86.35,86.0,86.34,91400.0,63.7138,63.8913,63.6324,63.8839,91400.0
2013-11-08 10:30:00,86.39,86.55,86.35,86.44,118600.0,63.9209,64.0393,63.8913,63.9579,118600.0
2013-11-08 10:35:00,86.5,86.63,86.23,86.25,104200.0,64.0023,64.0985,63.8026,63.8174,104200.0
2013-11-08 10:40:00,86.2,86.23,86.04,86.13,36000.0,63.7804,63.8026,63.662,63.7286,36000.0
2013-11-08 10:45:00,86.12,86.38,86.06,86.33,60600.0,63.7212,63.9135,63.6768,63.8766,60600.0
2013-11-08 10:50:00,86.3,86.32,86.02,86.14,43400.0,63.8544,63.8692,63.6472,63.736,43400.0
2013-11-08 10:55:00,86.14,86.22,86.0,86.07,52000.0,63.736,63.7952,63.6324,63.6842,52000.0
2013-11-08 11:00:00,86.06,86.17,85.96,86.0,38800.0,63.6768,63.7582,63.6028,63.6324,38800.0
2013-11-08 11:05:00,86.0,86.0,85.66,85.7,38600.0,63.6324,63.6324,63.3808,63.4104,38600.0
2013-11-08 11:10:00,85.69,85.85,85.66,85.72,46400.0,63.403,63.5214,63.3808,63.4252,46400.0
2013-11-08 11:15:00,85.7,85.82,85.6,85.78,36400.0,63.4104,63.4992,63.3364,63.4696,36400.0
2013-11-08 11:20:00,85.8,85.89,85.68,85.7,35400.0,63.4844,63.551,63.3956,63.4104,35400.0
2013-11-08 11:25:00,85.74,85.91,85.71,85.91,34400.0,63.44,63.5658,63.4178,63.5658,34400.0
2013-11-08 11:30:00,85.85,85.9,85.74,85.89,72000.0,63.5214,63.5584,63.44,63.551,72000.0
2013-11-08 11:35:00,85.9,85.96,85.78,85.86,54200.0,63.5584,63.6028,63.4696,63.5288,54200.0
2013-11-08 11:40:00,85.87,85.94,85.75,85.79,22600.0,63.5362,63.588,63.4474,63.477,22600.0
2013-11-08 11:45:00,85.81,85.91,85.75,85.89,22800.0,63.4918,63.5658,63.4474,63.551,22800.0
2013-11-08 11:50:00,85.89,85.95,85.82,85.89,45200.0,63.551,63.5954,63.4992,63.551,45200.0
2013-11-08 11:55:00,85.89,85.94,85.87,85.89,29200.0,63.551,63.588,63.5362,63.551,29200.0
2013-11-08 12:00:00,85.9,85.99,85.89,85.96,98800.0,63.5584,63.625,63.551,63.6028,98800.0
2013-11-08 12:05:00,85.97,85.98,85.86,85.89,40000.0,63.6102,63.6176,63.5288,63.551,40000.0
2013-11-08 12:10:00,85.91,85.97,85.86,85.94,47000.0,63.5658,63.6102,63.5288,63.588,47000.0
2013-11-08 12:15:00,85.94,86.02,85.91,85.95,49800.0,63.588,63.6472,63.5658,63.5954,49800.0
2013-11-08 12:20:00,85.91,86.05,85.91,85.92,23000.0,63.5658,63.6694,63.5658,63.5732,23000.0
2013-11-08 12:25:00,85.92,86.17,85.92,86.11,27000.0,63.5732,63.7582,63.5732,63.7138,27000.0
2013-11-08 12:30:00,86.13,86.17,86.02,86.11,39000.0,63.7286,63.7582,63.6472,63.7138,39000.0
2013-11-08 12:35:00,86.13,86.23,86.11,86.14,67400.0,63.7286,63.8026,63.7138,63.736,67400.0
2013-11-08 12:40:00,86.14,86.2,86.09,86.1,44600.0,63.736,63.7804,63.699,63.7064,44600.0
2013-11-08 12:45:00,86.09,86.11,86.03,86.06,25400.0,63.699,63.7138,63.6546,63.6768,25400.0
2013-11-08 12:50:00,86.1,86.14,85.97,86.13,44800.0,63.7064,63.736,63.6102,63.7286,44800.0
2013-11-08 12:55:00,86.14,86.25,86.13,86.23,39000.0,63.736,63.8174,63.7286,63.8026,39000.0
2013-11-08 13:00:00,86.22,86.25,85.95,85.98,64400.0,63.7952,63.8174,63.5954,63.6176,64400.0
2013-11-08 13:05:00,85.99,86.0,85.85,85.99,38000.0,63.625,63.6324,63.5214,63.625,38000.0
2013-11-08 13:10:00,85.99,86.1,85.98,86.0,87800.0,63.625,63.7064,63.6176,63.6324,87800.0
2013-11-08 13:15:00,86.02,86.07,85.95,86.02,49000.0,63.6472,63.6842,63.5954,63.6472,49000.0
2013-11-08 13:20:00,86.04,86.07,86.0,86.02,19600.0,63.662,63.6842,63.6324,63.6472,19600.0
2013-11-08 13:25:00,86.0,86.13,85.97,86.06,39000.0,63.6324,63.7286,63.6102,63.6768,39000.0
2013-11-08 13:30:00,86.07,86.09,85.97,86.07,23000.0,63.6842,63.699,63.6102,63.6842,23000.0
2013-11-08 13:35:00,86.07,86.1,86.03,86.05,44200.0,63.6842,63.7064,63.6546,63.6694,44200.0
2013-11-08 13:40:00,86.03,86.08,85.93,86.03,38600.0,63.6546,63.6916,63.5806,63.6546,38600.0
2013-11-08 13:45:00,86.02,86.12,85.94,85.94,110800.0,63.6472,63.7212,63.588,63.588,110800.0
2013-11-08 13:50:00,85.96,85.96,85.76,85.83,45200.0,63.6028,63.6028,63.4548,63.5066,45200.0
2013-11-08 13:55:00,85.84,85.92,85.83,85.86,22400.0,63.514,63.5732,63.5066,63.5288,22400.0
2013-11-08 14:00:00,85.86,86.05,85.84,86.05,15400.0,63.5288,63.6694,63.514,63.6694,15400.0
2013-11-08 14:05:00,86.01,86.03,85.92,85.98,17200.0,63.6398,63.6546,63.5732,63.6176,17200.0
2013-11-08 14:10:00,85.97,86.04,85.92,86.0,24800.0,63.6102,63.662,63.5732,63.6324,24800.0
2013-11-08 14:15:00,86.01,86.02,85.91,86.0,48800.0,63.6398,63.6472,63.5658,63.6324,48800.0
2013-11-08 14:20:00,86.02,86.07,85.97,86.0,36000.0,63.6472,63.6842,63.6102,63.6324,36000.0
2013-11-08 14:25:00,86.0,86.03,85.95,86.0,23800.0,63.6324,63.6546,63.5954,63.6324,23800.0
2013-11-08 14:30:00,86.03,86.05,85.91,85.94,116400.0,63.6546,63.6694,63.5658,63.588,116400.0
2013-11-08 14:35:00,85.94,86.07,85.91,85.95,23200.0,63.588,63.6842,63.5658,63.5954,23200.0
2013-11-08 14:40:00,85.96,86.02,85.93,85.95,30600.0,63.6028,63.6472,63.5806,63.5954,30600.0
2013-11-08 14:45:00,85.93,86.01,85.93,85.94,14000.0,63.5806,63.6398,63.5806,63.588,14000.0
2013-11-08 14:50:00,85.97,86.0,85.89,85.9,28600.0,63.6102,63.6324,63.551,63.5584,28600.0
2013-11-08 14:55:00,85.89,85.96,85.88,85.92,36400.0,63.551,63.6028,63.5436,63.5732,36400.0
2013-11-08 15:00:00,85.91,85.92,85.7,85.76,247800.0,63.5658,63.5732,63.4104,63.4548,247800.0
2013-11-08 15:05:00,85.74,85.76,85.5,85.54,83000.0,63.44,63.4548,63.2624,63.292,83000.0
2013-11-08 15:10:00,85.53,85.53,85.39,85.47,38600.0,63.2846,63.2846,63.181,63.2402,38600.0
2013-11-08 15:15:00,85.48,85.61,85.32,85.35,50800.0,63.2476,63.3438,63.1292,63.1514,50800.0
2013-11-08 15:20:00,85.33,85.49,85.3,85.44,44400.0,63.1366,63.255,63.1144,63.218,44400.0
2013-11-08 15:25:00,85.47,85.53,85.39,85.39,70800.0,63.2402,63.2846,63.181,63.181,70800.0
2013-11-08 15:30:00,85.38,85.42,85.36,85.39,61400.0,63.1736,63.2032,63.1588,63.181,61400.0
2013-11-08 15:35:00,85.39,85.53,85.36,85.45,91400.0,63.181,63.2846,63.1588,63.2254,91400.0
2013-11-08 15:40:00,85.49,85.7,85.47,85.56,113600.0,63.255,63.4104,63.2402,63.3068,113600.0
2013-11-08 15:45:00,85.58,85.6,85.47,85.48,157600.0,63.3216,63.3364,63.2402,63.2476,157600.0
2013-11-08 15:50:00,85.48,85.56,85.39,85.43,190400.0,63.2476,63.3068,63.181,63.2106,190400.0
2013-11-08 15:55:00,85.42,85.51,85.38,85.48,438000.0,63.2032,63.2698,63.1736,63.2476,438000.0
2013-11-11 09:30:00,85.61,85.7,84.82,85.08,183600.0,63.3438,63.4104,62.7593,62.9517,183600.0
2013-11-11 09:35:00,85.09,85.47,85.06,85.21,36000.0,62.9591,63.2402,62.9369,63.0478,36000.0
2013-11-11 09:40:00,85.19,85.51,85.16,85.36,61400.0,63.0331,63.2698,63.0109,63.1588,61400.0
2013-11-11 09:45:00,85.41,85.64,85.3,85.55,109200.0,63.1958,63.366,63.1144,63.2994,109200.0
2013-11-11 09:50:00,85.54,85.63,85.42,85.53,117800.0,63.292,63.3586,63.2032,63.2846,117800.0
2013-11-11 09:55:00,85.58,85.82,85.42,85.46,111200.0,63.3216,63.4992,63.2032,63.2328,111200.0
2013-11-11 10:00:00,85.46,85.56,85.19,85.19,71200.0,63.2328,63.3068,63.0331,63.0331,71200.0
2013-11-11 10:05:00,85.25,85.45,85.21,85.44,36200.0,63.0774,63.2254,63.0478,63.218,36200.0
2013-11-11 10:10:00,85.42,85.5,85.17,85.4,63800.0,63.2032,63.2624,63.0183,63.1884,63800.0
2013-11-11 10:15:00,85.45,85.54,85.36,85.44,49600.0,63.2254,63.292,63.1588,63.218,49600.0
2013-11-11 10:20:00,85.46,85.56,85.4,85.51,26600.0,63.2328,63.3068,63.1884,63.2698,26600.0
2013-11-11 10:25:00,85.5,85.59,85.38,85.39,86000.0,63.2624,63.329,63.1736,63.181,86000.0
2013-11-11 10:30:00,85.41,85.5,85.21,85.45,35200.0,63.1958,63.2624,63.0478,63.2254,35200.0
2013-11-11 10:35:00,85.45,85.58,85.33,85.5,43200.0,63.2254,63.3216,63.1366,63.2624,43200.0
2013-11-11 10:40:00,85.53,85.62,85.44,85.53,41200.0,63.2846,63.3512,63.218,63.2846,41200.0
2013-11-11 10:45:00,85.48,85.56,85.36,85.44,47800.0,63.2476,63.3068,63.1588,63.218,47800.0
2013-11-11 10:50:00,85.44,85.54,85.42,85.46,29200.0,63.218,63.292,63.2032,63.2328,29200.0
2013-11-11 10:55:00,85.48,85.61,85.41,85.51,23800.0,63.2476,63.3438,63.1958,63.2698,23800.0
2013-11-11 11:00:00,85.51,85.53,85.34,85.44,73000.0,63.2698,63.2846,63.144,63.218,73000.0
2013-11-11 11:05:00,85.44,85.48,85.35,85.41,88400.0,63.218,63.2476,63.1514,63.1958,88400.0
2013-11-11 11:10:00,85.41,85.41,85.25,85.38,26200.0,63.1958,63.1958,63.0774,63.1736,26200.0
2013-11-11 11:15:00,85.38,85.46,85.37,85.42,17000.0,63.1736,63.2328,63.1662,63.2032,17000.0
2013-11-11 11:20:00,85.42,85.53,85.42,85.5,15200.0,63.2032,63.2846,63.2032,63.2624,15200.0
2013-11-11 11:25:00,85.51,85.55,85.46,85.46,24400.0,63.2698,63.2994,63.2328,63.2328,24400.0
2013-11-11 11:30:00,85.45,85.47,85.35,85.44,20800.0,63.2254,63.2402,63.1514,63.218,20800.0
2013-11-11 11:35:00,85.42,85.52,85.38,85.38,16400.0,63.2032,63.2772,63.1736,63.1736,16400.0
2013-11-11 11:40:00,85.36,85.43,85.35,85.41,16200.0,63.1588,63.2106,63.1514,63.1958,16200.0
2013-11-11 11:45:00,85.41,85.5,85.39,85.48,19600.0,63.1958,63.2624,63.181,63.2476,19600.0
2013-11-11 11:50:00,85.53,85.53,85.36,85.36,16200.0,63.2846,63.2846,63.1588,63.1588,16200.0
2013-11-11 11:55:00,85.36,85.52,85.36,85.49,12800.0,63.1588,63.2772,63.1588,63.255,12800.0
2013-11-11 12:00:00,85.5,85.51,85.39,85.44,20200.0,63.2624,63.2698,63.181,63.218,20200.0
2013-11-11 12:05:00,85.44,85.46,85.37,85.39,9000.0,63.218,63.2328,63.1662,63.181,9000.0
2013-11-11 12:10:00,85.44,85.46,85.39,85.43,21200.0,63.218,63.2328,63.181,63.2106,21200.0
2013-11-11 12:15:00,85.42,85.45,85.22,85.25,21400.0,63.2032,63.2254,63.0552,63.0774,21400.0
2013-11-11 12:20:00,85.26,85.39,85.26,85.35,9600.0,63.0848,63.181,63.0848,63.1514,9600.0
2013-11-11 12:25:00,85.33,85.44,85.33,85.42,7000.0,63.1366,63.218,63.1366,63.2032,7000.0
2013-11-11 12:30:00,85.43,85.43,85.36,85.4,17800.0,63.2106,63.2106,63.1588,63.1884,17800.0
2013-11-11 12:35:00,85.38,85.45,85.33,85.45,13000.0,63.1736,63.2254,63.1366,63.2254,13000.0
2013-11-11 12:40:00,85.49,85.5,85.4,85.44,14400.0,63.255,63.2624,63.1884,63.218,14400.0
2013-11-11 12:45:00,85.42,85.54,85.41,85.53,11600.0,63.2032,63.292,63.1958,63.2846,11600.0
2013-11-11 12:50:00,85.51,85.55,85.5,85.54,17200.0,63.2698,63.2994,63.2624,63.292,17200.0
2013-11-11 12:55:00,85.56,85.73,85.55,85.71,18400.0,63.3068,63.4326,63.2994,63.4178,18400.0
2013-11-11 13:00:00,85.72,85.81,85.7,85.74,18600.0,63.4252,63.4918,63.4104,63.44,18600.0
2013-11-11 13:05:00,85.75,85.81,85.49,85.67,80800.0,63.4474,63.4918,63.255,63.3882,80800.0
2013-11-11 13:10:00,85.66,85.67,85.44,85.46,23600.0,63.3808,63.3882,63.218,63.2328,23600.0
2013-11-11 13:15:00,85.45,85.46,85.39,85.45,15200.0,63.2254,63.2328,63.181,63.2254,15200.0
2013-11-11 13:20:00,85.44,85.58,85.44,85.44,17000.0,63.218,63.3216,63.218,63.218,17000.0
2013-11-11 13:25:00,85.44,85.52,85.43,85.46,17000.0,63.218,63.2772,63.2106,63.2328,17000.0
2013-11-11 13:30:00,85.45,85.5,85.42,85.5,21200.0,63.2254,63.2624,63.2032,63.2624,21200.0
2013-11-11 13:35:00,85.48,85.6,85.47,85.58,21800.0,63.2476,63.3364,63.2402,63.3216,21800.0
2013-11-11 13:40:00,85.58,85.67,85.55,85.67,30400.0,63.3216,63.3882,63.2994,63.3882,30400.0
2013-11-11 13:45:00,85.69,85.73,85.61,85.71,135000.0,63.403,63.4326,63.3438,63.4178,135000.0
2013-11-11 13:50:00,85.73,85.75,85.64,85.64,15400.0,63.4326,63.4474,63.366,63.366,15400.0
2013-11-11 13:55:00,85.63,85.63,85.57,85.61,9400.0,63.3586,63.3586,63.3142,63.3438,9400.0
2013-11-11 14:00:00,85.57,85.64,85.5,85.64,24600.0,63.3142,63.366,63.2624,63.366,24600.0
2013-11-11 14:05:00,85.64,85.69,85.6,85.64,16600.0,63.366,63.403,63.3364,63.366,16600.0
2013-11-11 14:10:00,85.64,85.68,85.61,85.68,15400.0,63.366,63.3956,63.3438,63.3956,15400.0
2013-11-11 14:15:00,85.67,85.73,85.61,85.73,17400.0,63.3882,63.4326,63.3438,63.4326,17400.0
2013-11-11 14:20:00,85.73,85.74,85.63,85.67,36400.0,63.4326,63.44,63.3586,63.3882,36400.0
2013-11-11 14:25:00,85.66,85.8,85.66,85.78,32400.0,63.3808,63.4844,63.3808,63.4696,32400.0
2013-11-11 14:30:00,85.78,85.81,85.76,85.76,12600.0,63.4696,63.4918,63.4548,63.4548,12600.0
2013-11-11 14:35:00,85.75,85.82,85.75,85.81,30800.0,63.4474,63.4992,63.4474,63.4918,30800.0
2013-11-11 14:40:00,85.81,85.81,85.74,85.75,19600.0,63.4918,63.4918,63.44,63.4474,19600.0
2013-11-11 14:45:00,85.76,85.76,85.66,85.72,51600.0,63.4548,63.4548,63.3808,63.4252,51600.0
2013-11-11 14:50:00,85.73,85.74,85.56,85.61,90000.0,63.4326,63.44,63.3068,63.3438,90000.0
2013-11-11 14:55:00,85.62,85.78,85.61,85.77,30600.0,63.3512,63.4696,63.3438,63.4622,30600.0
2013-11-11 15:00:00,85.77,85.77,85.67,85.72,59200.0,63.4622,63.4622,63.3882,63.4252,59200.0
2013-11-11 15:05:00,85.71,85.76,85.63,85.64,25600.0,63.4178,63.4548,63.3586,63.366,25600.0
2013-11-11 15:10:00,85.64,85.66,85.61,85.64,24400.0,63.366,63.3808,63.3438,63.366,24400.0
2013-11-11 15:15:00,85.64,85.77,85.64,85.77,51600.0,63.366,63.4622,63.366,63.4622,51600.0
2013-11-11 15:20:00,85.75,85.75,85.62,85.66,39000.0,63.4474,63.4474,63.3512,63.3808,39000.0
2013-11-11 15:25:00,85.64,85.76,85.61,85.76,21800.0,63.366,63.4548,63.3438,63.4548,21800.0
2013-11-11 15:30:00,85.76,85.76,85.72,85.75,64200.0,63.4548,63.4548,63.4252,63.4474,64200.0
2013-11-11 15:35:00,85.75,85.77,85.72,85.76,73800.0,63.4474,63.4622,63.4252,63.4548,73800.0
2013-11-11 15:40:00,85.77,85.8,85.69,85.8,26800.0,63.4622,63.4844,63.403,63.4844,26800.0
2013-11-11 15:45:00,85.79,85.79,85.67,85.7,53800.0,63.477,63.477,63.3882,63.4104,53800.0
2013-11-11 15:50:00,85.7,85.73,85.61,85.64,65200.0,63.4104,63.4326,63.3438,63.366,65200.0
2013-11-11 15:55:00,85.64,85.75,85.63,85.72,99400.0,63.366,63.4474,63.3586,63.4252,99400.0
2013-11-12 09:30:00,85.35,85.54,84.5,84.71,176400.0,63.1514,63.292,62.5225,62.6779,176400.0
2013-11-12 09:35:00,84.79,85.11,84.63,85.04,41800.0,62.7371,62.9739,62.6187,62.9221,41800.0
2013-11-12 09:40:00,85.08,85.19,84.94,85.01,50400.0,62.9517,63.0331,62.8481,62.8999,50400.0
2013-11-12 09:45:00,85.1,85.51,85.05,85.49,96600.0,62.9665,63.2698,62.9295,63.255,96600.0
2013-11-12 09:50:00,85.44,85.45,84.98,84.98,26200.0,63.218,63.2254,62.8777,62.8777,26200.0
2013-11-12 09:55:00,84.98,85.01,84.74,84.99,78800.0,62.8777,62.8999,62.7001,62.8851,78800.0
2013-11-12 10:00:00,85.01,85.03,84.58,84.64,37000.0,62.8999,62.9147,62.5817,62.6261,37000.0
2013-11-12 10:05:00,84.64,84.64,84.42,84.59,68600.0,62.6261,62.6261,62.4633,62.5891,68600.0
2013-11-12 10:10:00,84.54,84.7,84.52,84.58,59000.0,62.5521,62.6705,62.5373,62.5817,59000.0
2013-11-12 10:15:00,84.51,84.86,84.32,84.82,102200.0,62.5299,62.7889,62.3893,62.7593,102200.0
2013-11-12 10:20:00,84.87,84.9,84.77,84.83,43000.0,62.7963,62.8185,62.7223,62.7667,43000.0
2013-11-12 10:25:00,84.83,84.95,84.79,84.89,53200.0,62.7667,62.8555,62.7371,62.8111,53200.0
2013-11-12 10:30:00,84.89,84.95,84.54,84.57,37400.0,62.8111,62.8555,62.5521,62.5743,37400.0
2013-11-12 10:35:00,84.54,84.7,84.46,84.64,20800.0,62.5521,62.6705,62.4929,62.6261,20800.0
2013-11-12 10:40:00,84.63,84.7,84.48,84.65,40600.0,62.6187,62.6705,62.5077,62.6335,40600.0
2013-11-12 10:45:00,84.59,84.64,84.4,84.45,67000.0,62.5891,62.6261,62.4485,62.4855,67000.0
2013-11-12 10:50:00,84.49,84.49,84.18,84.28,58000.0,62.5151,62.5151,62.2857,62.3597,58000.0
2013-11-12 10:55:00,84.31,84.33,84.01,84.03,59200.0,62.3819,62.3967,62.16,62.1748,59200.0
2013-11-12 11:00:00,84.05,84.07,83.6,83.73,116200.0,62.1896,62.2044,61.8566,61.9528,116200.0
2013-11-12 11:05:00,83.79,83.83,83.47,83.52,106800.0,61.9972,62.0268,61.7604,61.7974,106800.0
2013-11-12 11:10:00,83.54,83.85,83.5,83.66,93800.0,61.8122,62.0416,61.7826,61.901,93800.0
2013-11-12 11:15:00,83.66,83.78,83.63,83.74,55200.0,61.901,61.9898,61.8788,61.9602,55200.0
2013-11-12 11:20:00,83.76,83.76,83.56,83.73,115400.0,61.975,61.975,61.827,61.9528,115400.0
2013-11-12 11:25:00,83.69,83.99,83.67,83.91,80400.0,61.9232,62.1452,61.9084,62.086,80400.0
2013-11-12 11:30:00,83.89,84.17,83.88,84.11,69200.0,62.0712,62.2783,62.0638,62.2339,69200.0
2013-11-12 11:35:00,84.11,84.12,83.95,83.99,40600.0,62.2339,62.2413,62.1156,62.1452,40600.0
2013-11-12 11:40:00,83.98,84.09,83.95,84.08,49400.0,62.1378,62.2191,62.1156,62.2117,49400.0
2013-11-12 11:45:00,84.05,84.1,83.95,84.03,37600.0,62.1896,62.2265,62.1156,62.1748,37600.0
2013-11-12 11:50:00,84.03,84.13,84.03,84.08,25800.0,62.1748,62.2487,62.1748,62.2117,25800.0
2013-11-12 11:55:00,84.1,84.18,84.08,84.14,25200.0,62.2265,62.2857,62.2117,62.2561,25200.0
2013-11-12 12:00:00,84.14,84.27,84.11,84.17,33800.0,62.2561,62.3523,62.2339,62.2783,33800.0
2013-11-12 12:05:00,84.14,84.19,83.97,84.08,20800.0,62.2561,62.2931,62.1304,62.2117,20800.0
2013-11-12 12:10:00,84.08,84.16,83.96,84.04,27400.0,62.2117,62.2709,62.123,62.1822,27400.0
2013-11-12 12:15:00,84.03,84.09,83.99,84.09,21000.0,62.1748,62.2191,62.1452,62.2191,21000.0
2013-11-12 12:20:00,84.08,84.17,84.01,84.01,24200.0,62.2117,62.2783,62.16,62.16,24200.0
2013-11-12 12:25:00,84.05,84.17,84.02,84.15,24000.0,62.1896,62.2783,62.1674,62.2635,24000.0
2013-11-12 12:30:00,84.14,84.22,84.1,84.21,25600.0,62.2561,62.3153,62.2265,62.3079,25600.0
2013-11-12 12:35:00,84.24,84.27,84.14,84.27,21000.0,62.3301,62.3523,62.2561,62.3523,21000.0
2013-11-12 12:40:00,84.19,84.28,84.16,84.28,15000.0,62.2931,62.3597,62.2709,62.3597,15000.0
2013-11-12 12:45:00,84.26,84.34,84.23,84.34,9600.0,62.3449,62.4041,62.3227,62.4041,9600.0
2013-11-12 12:50:00,84.37,84.47,84.34,84.34,14000.0,62.4263,62.5003,62.4041,62.4041,14000.0
2013-11-12 12:55:00,84.35,84.35,84.11,84.16,13200.0,62.4115,62.4115,62.2339,62.2709,13200.0
2013-11-12 13:00:00,84.16,84.17,84.04,84.17,20400.0,62.2709,62.2783,62.1822,62.2783,20400.0
2013-11-12 13:05:00,84.17,84.21,84.11,84.17,24400.0,62.2783,62.3079,62.2339,62.2783,24400.0
2013-11-12 13:10:00,84.17,84.2,84.06,84.08,38200.0,62.2783,62.3005,62.197,62.2117,38200.0
2013-11-12 13:15:00,84.08,84.1,84.01,84.08,17600.0,62.2117,62.2265,62.16,62.2117,17600.0
2013-11-12 13:20:00,84.08,84.1,84.0,84.05,23200.0,62.2117,62.2265,62.1526,62.1896,23200.0
2013-11-12 13:25:00,84.05,84.1,83.95,83.95,24400.0,62.1896,62.2265,62.1156,62.1156,24400.0
2013-11-12 13:30:00,83.96,83.99,83.82,83.85,9200.0,62.123,62.1452,62.0194,62.0416,9200.0
2013-11-12 13:35:00,83.81,83.81,83.58,83.63,56600.0,62.012,62.012,61.8418,61.8788,56600.0
2013-11-12 13:40:00,83.63,83.67,83.52,83.61,30200.0,61.8788,61.9084,61.7974,61.864,30200.0
2013-11-12 13:45:00,83.6,83.86,83.6,83.81,15600.0,61.8566,62.049,61.8566,62.012,15600.0
2013-11-12 13:50:00,83.82,83.83,83.61,83.64,13400.0,62.0194,62.0268,61.864,61.8862,13400.0
2013-11-12 13:55:00,83.67,83.75,83.6,83.6,33600.0,61.9084,61.9676,61.8566,61.8566,33600.0
2013-11-12 14:00:00,83.6,83.6,83.51,83.54,49400.0,61.8566,61.8566,61.79,61.8122,49400.0
2013-11-12 14:05:00,83.57,83.61,83.39,83.39,30400.0,61.8344,61.864,61.7012,61.7012,30400.0
2013-11-12 14:10:00,83.39,83.43,83.2,83.23,91400.0,61.7012,61.7308,61.5606,61.5828,91400.0
2013-11-12 14:15:00,83.24,83.41,83.2,83.41,64600.0,61.5902,61.716,61.5606,61.716,64600.0
2013-11-12 14:20:00,83.41,83.44,83.14,83.17,49200.0,61.716,61.7382,61.5162,61.5384,49200.0
2013-11-12 14:25:00,83.17,83.17,82.93,82.93,77000.0,61.5384,61.5384,61.3609,61.3609,77000.0
2013-11-12 14:30:00,82.96,83.2,82.9,83.2,72400.0,61.383,61.5606,61.3387,61.5606,72400.0
2013-11-12 14:35:00,83.2,83.44,83.2,83.43,68600.0,61.5606,61.7382,61.5606,61.7308,68600.0
2013-11-12 14:40:00,83.42,83.58,83.41,83.41,42000.0,61.7234,61.8418,61.716,61.716,42000.0
2013-11-12 14:45:00,83.41,83.45,83.36,83.43,54400.0,61.716,61.7456,61.679,61.7308,54400.0
2013-11-12 14:50:00,83.43,83.44,83.33,83.33,61000.0,61.7308,61.7382,61.6568,61.6568,61000.0
2013-11-12 14:55:00,83.33,83.64,83.33,83.6,31000.0,61.6568,61.8862,61.6568,61.8566,31000.0
2013-11-12 15:00:00,83.6,83.77,83.59,83.67,49000.0,61.8566,61.9824,61.8492,61.9084,49000.0
2013-11-12 15:05:00,83.67,83.75,83.52,83.59,71200.0,61.9084,61.9676,61.7974,61.8492,71200.0
2013-11-12 15:10:00,83.61,83.73,83.58,83.58,42800.0,61.864,61.9528,61.8418,61.8418,42800.0
2013-11-12 15:15:00,83.6,83.64,83.51,83.55,47400.0,61.8566,61.8862,61.79,61.8196,47400.0
2013-11-12 15:20:00,83.56,83.62,83.41,83.47,62800.0,61.827,61.8714,61.716,61.7604,62800.0
2013-11-12 15:25:00,83.49,83.54,83.39,83.53,77000.0,61.7752,61.8122,61.7012,61.8048,77000.0
2013-11-12 15:30:00,83.53,83.78,83.53,83.64,63800.0,61.8048,61.9898,61.8048,61.8862,63800.0
2013-11-12 15:35:00,83.64,83.74,83.62,83.64,46800.0,61.8862,61.9602,61.8714,61.8862,46800.0
2013-11-12 15:40:00,83.63,83.74,83.61,83.71,54400.0,61.8788,61.9602,61.864,61.938,54400.0
2013-11-12 15:45:00,83.72,83.75,83.58,83.75,99800.0,61.9454,61.9676,61.8418,61.9676,99800.0
2013-11-12 15:50:00,83.75,83.75,83.63,83.67,103800.0,61.9676,61.9676,61.8788,61.9084,103800.0
2013-11-12 15:55:00,83.67,83.67,83.55,83.55,344200.0,61.9084,61.9084,61.8196,61.8196,344200.0
2013-11-13 09:30:00,83.22,83.75,83.06,83.19,141400.0,61.5754,61.9676,61.457,61.5532,141400.0
2013-11-13 09:35:00,83.22,83.23,82.89,82.9,127400.0,61.5754,61.5828,61.3313,61.3387,127400.0
2013-11-13 09:40:00,82.94,83.48,82.92,83.41,94000.0,61.3683,61.7678,61.3535,61.716,94000.0
2013-11-13 09:45:00,83.41,84.0,83.24,83.95,88800.0,61.716,62.1526,61.5902,62.1156,88800.0
2013-11-13 09:50:00,84.0,84.16,83.68,83.83,106400.0,62.1526,62.2709,61.9158,62.0268,106400.0
2013-11-13 09:55:00,83.82,84.29,83.6,84.29,72400.0,62.0194,62.3671,61.8566,62.3671,72400.0
2013-11-13 10:00:00,84.3,84.32,84.0,84.21,111800.0,62.3745,62.3893,62.1526,62.3079,111800.0
2013-11-13 10:05:00,84.19,84.33,83.98,83.98,58800.0,62.2931,62.3967,62.1378,62.1378,58800.0
2013-11-13 10:10:00,83.97,84.32,83.82,84.32,64000.0,62.1304,62.3893,62.0194,62.3893,64000.0
2013-11-13 10:15:00,84.32,84.51,84.27,84.49,80200.0,62.3893,62.5299,62.3523,62.5151,80200.0
2013-11-13 10:20:00,84.5,84.61,84.4,84.56,57200.0,62.5225,62.6039,62.4485,62.5669,57200.0
2013-11-13 10:25:00,84.6,84.93,84.56,84.74,39600.0,62.5965,62.8407,62.5669,62.7001,39600.0
2013-11-13 10:30:00,84.82,84.83,84.51,84.72,37800.0,62.7593,62.7667,62.5299,62.6853,37800.0
2013-11-13 10:35:00,84.71,84.83,84.64,84.78,65200.0,62.6779,62.7667,62.6261,62.7297,65200.0
2013-11-13 10:40:00,84.78,84.81,84.64,84.7,71000.0,62.7297,62.7519,62.6261,62.6705,71000.0
2013-11-13 10:45:00,84.76,84.76,84.54,84.63,41800.0,62.7149,62.7149,62.5521,62.6187,41800.0
2013-11-13 10:50:00,84.61,84.68,84.41,84.52,44200.0,62.6039,62.6557,62.4559,62.5373,44200.0
2013-11-13 10:55:00,84.52,84.63,84.46,84.53,46000.0,62.5373,62.6187,62.4929,62.5447,46000.0
2013-11-13 11:00:00,84.53,84.63,84.47,84.61,37600.0,62.5447,62.6187,62.5003,62.6039,37600.0
2013-11-13 11:05:00,84.61,84.61,84.38,84.51,56000.0,62.6039,62.6039,62.4337,62.5299,56000.0
2013-11-13 11:10:00,84.51,84.56,84.32,84.51,27600.0,62.5299,62.5669,62.3893,62.5299,27600.0
2013-11-13 11:15:00,84.52,84.52,84.36,84.36,19400.0,62.5373,62.5373,62.4189,62.4189,19400.0
2013-11-13 11:20:00,84.42,84.65,84.42,84.45,63000.0,62.4633,62.6335,62.4633,62.4855,63000.0
2013-11-13 11:25:00,84.45,84.48,84.35,84.41,50800.0,62.4855,62.5077,62.4115,62.4559,50800.0
2013-11-13 11:30:00,84.4,84.45,84.34,84.35,17000.0,62.4485,62.4855,62.4041,62.4115,17000.0
2013-11-13 11:35:00,84.35,84.4,84.0,84.03,90600.0,62.4115,62.4485,62.1526,62.1748,90600.0
2013-11-13 11:40:00,84.02,84.21,83.97,84.13,48000.0,62.1674,62.3079,62.1304,62.2487,48000.0
2013-11-13 11:45:00,84.12,84.12,83.97,84.04,28800.0,62.2413,62.2413,62.1304,62.1822,28800.0
2013-11-13 11:50:00,84.05,84.11,83.99,84.09,33000.0,62.1896,62.2339,62.1452,62.2191,33000.0
2013-11-13 11:55:00,84.08,84.11,84.04,84.08,13000.0,62.2117,62.2339,62.1822,62.2117,13000.0
2013-11-13 12:00:00,84.08,84.12,84.03,84.05,15800.0,62.2117,62.2413,62.1748,62.1896,15800.0
2013-11-13 12:05:00,84.07,84.08,83.97,84.02,28600.0,62.2044,62.2117,62.1304,62.1674,28600.0
2013-11-13 12:10:00,84.02,84.11,83.99,84.04,34400.0,62.1674,62.2339,62.1452,62.1822,34400.0
2013-11-13 12:15:00,84.07,84.28,84.06,84.22,22600.0,62.2044,62.3597,62.197,62.3153,22600.0
2013-11-13 12:20:00,84.26,84.43,84.25,84.34,27200.0,62.3449,62.4707,62.3375,62.4041,27200.0
2013-11-13 12:25:00,84.31,84.36,84.24,84.33,15600.0,62.3819,62.4189,62.3301,62.3967,15600.0
2013-11-13 12:30:00,84.31,84.39,84.28,84.31,23400.0,62.3819,62.4411,62.3597,62.3819,23400.0
2013-11-13 12:35:00,84.3,84.36,84.22,84.3,11200.0,62.3745,62.4189,62.3153,62.3745,11200.0
2013-11-13 12:40:00,84.32,84.39,84.26,84.38,10600.0,62.3893,62.4411,62.3449,62.4337,10600.0
2013-11-13 12:45:00,84.36,84.38,84.23,84.25,36400.0,62.4189,62.4337,62.3227,62.3375,36400.0
2013-11-13 12:50:00,84.26,84.36,84.23,84.28,8200.0,62.3449,62.4189,62.3227,62.3597,8200.0
2013-11-13 12:55:00,84.33,84.39,84.33,84.39,14000.0,62.3967,62.4411,62.3967,62.4411,14000.0
2013-11-13 13:00:00,84.39,84.41,84.31,84.34,52200.0,62.4411,62.4559,62.3819,62.4041,52200.0
2013-11-13 13:05:00,84.33,84.33,84.1,84.19,77000.0,62.3967,62.3967,62.2265,62.2931,77000.0
2013-11-13 13:10:00,84.14,84.19,84.03,84.16,46200.0,62.2561,62.2931,62.1748,62.2709,46200.0
2013-11-13 13:15:00,84.16,84.18,84.1,84.17,31000.0,62.2709,62.2857,62.2265,62.2783,31000.0
2013-11-13 13:20:00,84.18,84.3,84.18,84.3,41000.0,62.2857,62.3745,62.2857,62.3745,41000.0
2013-11-13 13:25:00,84.3,84.4,84.25,84.4,127600.0,62.3745,62.4485,62.3375,62.4485,127600.0
2013-11-13 13:30:00,84.39,84.54,84.38,84.51,67200.0,62.4411,62.5521,62.4337,62.5299,67200.0
2013-11-13 13:35:00,84.55,84.55,84.42,84.5,41800.0,62.5595,62.5595,62.4633,62.5225,41800.0
2013-11-13 13:40:00,84.51,84.53,84.49,84.53,31600.0,62.5299,62.5447,62.5151,62.5447,31600.0
2013-11-13 13:45:00,84.52,84.75,84.52,84.72,37000.0,62.5373,62.7075,62.5373,62.6853,37000.0
2013-11-13 13:50:00,84.75,84.77,84.66,84.7,26600.0,62.7075,62.7223,62.6409,62.6705,26600.0
2013-11-13 13:55:00,84.7,84.7,84.59,84.64,56000.0,62.6705,62.6705,62.5891,62.6261,56000.0
2013-11-13 14:00:00,84.6,84.67,84.57,84.63,36000.0,62.5965,62.6483,62.5743,62.6187,36000.0
2013-11-13 14:05:00,84.66,84.66,84.54,84.57,27600.0,62.6409,62.6409,62.5521,62.5743,27600.0
2013-11-13 14:10:00,84.57,84.57,84.47,84.51,23600.0,62.5743,62.5743,62.5003,62.5299,23600.0
2013-11-13 14:15:00,84.49,84.49,84.32,84.32,21200.0,62.5151,62.5151,62.3893,62.3893,21200.0
2013-11-13 14:20:00,84.34,84.37,84.26,84.33,49200.0,62.4041,62.4263,62.3449,62.3967,49200.0
2013-11-13 14:25:00,84.35,84.42,84.3,84.32,64600.0,62.4115,62.4633,62.3745,62.3893,64600.0
2013-11-13 14:30:00,84.28,84.3,84.17,84.18,41000.0,62.3597,62.3745,62.2783,62.2857,41000.0
2013-11-13 14:35:00,84.18,84.24,84.14,84.2,37400.0,62.2857,62.3301,62.2561,62.3005,37400.0
2013-11-13 14:40:00,84.21,84.23,84.15,84.18,39400.0,62.3079,62.3227,62.2635,62.2857,39400.0
2013-11-13 14:45:00,84.17,84.19,84.08,84.19,77600.0,62.2783,62.2931,62.2117,62.2931,77600.0
2013-11-13 14:50:00,84.19,84.2,84.05,84.14,33200.0,62.2931,62.3005,62.1896,62.2561,33200.0
2013-11-13 14:55:00,84.14,84.19,84.03,84.03,67400.0,62.2561,62.2931,62.1748,62.1748,67400.0
2013-11-13 15:00:00,84.02,84.1,84.02,84.09,50600.0,62.1674,62.2265,62.1674,62.2191,50600.0
2013-11-13 15:05:00,84.08,84.08,84.01,84.07,35400.0,62.2117,62.2117,62.16,62.2044,35400.0
2013-11-13 15:10:00,84.06,84.14,84.04,84.04,86000.0,62.197,62.2561,62.1822,62.1822,86000.0
2013-11-13 15:15:00,84.04,84.19,84.02,84.13,72600.0,62.1822,62.2931,62.1674,62.2487,72600.0
2013-11-13 15:20:00,84.14,84.22,84.11,84.22,73200.0,62.2561,62.3153,62.2339,62.3153,73200.0
2013-11-13 15:25:00,84.22,84.28,84.17,84.2,45600.0,62.3153,62.3597,62.2783,62.3005,45600.0
2013-11-13 15:30:00,84.19,84.39,84.18,84.37,104600.0,62.2931,62.4411,62.2857,62.4263,104600.0
2013-11-13 15:35:00,84.39,84.49,84.27,84.47,73600.0,62.4411,62.5151,62.3523,62.5003,73600.0
2013-11-13 15:40:00,84.49,84.6,84.48,84.53,113000.0,62.5151,62.5965,62.5077,62.5447,113000.0
2013-11-13 15:45:00,84.55,84.62,84.53,84.61,123000.0,62.5595,62.6113,62.5447,62.6039,123000.0
2013-11-13 15:50:00,84.6,84.72,84.57,84.69,187800.0,62.5965,62.6853,62.5743,62.6631,187800.0
2013-11-13 15:55:00,84.67,84.77,84.63,84.71,232000.0,62.6483,62.7223,62.6187,62.6779,232000.0
2013-11-14 09:30:00,84.9,84.9,84.06,84.35,70400.0,62.8185,62.8185,62.197,62.4115,70400.0
2013-11-14 09:35:00,84.29,84.78,84.23,84.65,33800.0,62.3671,62.7297,62.3227,62.6335,33800.0
2013-11-14 09:40:00,84.7,84.78,84.45,84.67,47400.0,62.6705,62.7297,62.4855,62.6483,47400.0
2013-11-14 09:45:00,84.67,84.75,84.48,84.5,69600.0,62.6483,62.7075,62.5077,62.5225,69600.0
2013-11-14 09:50:00,84.55,84.65,84.42,84.64,18800.0,62.5595,62.6335,62.4633,62.6261,18800.0
2013-11-14 09:55:00,84.5,84.61,84.33,84.4,50800.0,62.5225,62.6039,62.3967,62.4485,50800.0
2013-11-14 10:00:00,84.34,84.55,84.33,84.45,25600.0,62.4041,62.5595,62.3967,62.4855,25600.0
2013-11-14 10:05:00,84.44,84.44,83.99,84.0,27600.0,62.4781,62.4781,62.1452,62.1526,27600.0
2013-11-14 10:10:00,84.04,84.42,83.98,84.35,50400.0,62.1822,62.4633,62.1378,62.4115,50400.0
2013-11-14 10:15:00,84.38,84.49,84.36,84.39,12600.0,62.4337,62.5151,62.4189,62.4411,12600.0
2013-11-14 10:20:00,84.38,84.45,84.3,84.3,15600.0,62.4337,62.4855,62.3745,62.3745,15600.0
2013-11-14 10:25:00,84.16,84.23,84.05,84.11,13600.0,62.2709,62.3227,62.1896,62.2339,13600.0
2013-11-14 10:30:00,84.2,84.36,84.17,84.36,18600.0,62.3005,62.4189,62.2783,62.4189,18600.0
2013-11-14 10:35:00,84.32,84.45,84.18,84.42,66400.0,62.3893,62.4855,62.2857,62.4633,66400.0
2013-11-14 10:40:00,84.41,84.54,84.33,84.51,37600.0,62.4559,62.5521,62.3967,62.5299,37600.0
2013-11-14 10:45:00,84.48,84.63,84.44,84.48,146000.0,62.5077,62.6187,62.4781,62.5077,146000.0
2013-11-14 10:50:00,84.42,84.49,84.25,84.25,6600.0,62.4633,62.5151,62.3375,62.3375,6600.0
2013-11-14 10:55:00,84.32,84.36,84.28,84.36,7200.0,62.3893,62.4189,62.3597,62.4189,7200.0
2013-11-14 11:00:00,84.36,84.36,84.13,84.27,15000.0,62.4189,62.4189,62.2487,62.3523,15000.0
2013-11-14 11:05:00,84.35,84.35,84.13,84.14,23400.0,62.4115,62.4115,62.2487,62.2561,23400.0
2013-11-14 11:10:00,84.11,84.22,84.08,84.08,38600.0,62.2339,62.3153,62.2117,62.2117,38600.0
2013-11-14 11:15:00,84.14,84.41,84.08,84.4,35000.0,62.2561,62.4559,62.2117,62.4485,35000.0
2013-11-14 11:20:00,84.45,84.49,84.29,84.44,16000.0,62.4855,62.5151,62.3671,62.4781,16000.0
2013-11-14 11:25:00,84.43,84.52,84.31,84.32,55800.0,62.4707,62.5373,62.3819,62.3893,55800.0
2013-11-14 11:30:00,84.31,84.51,84.31,84.51,27400.0,62.3819,62.5299,62.3819,62.5299,27400.0
2013-11-14 11:35:00,84.5,84.53,84.42,84.43,107800.0,62.5225,62.5447,62.4633,62.4707,107800.0
2013-11-14 11:40:00,84.39,84.54,84.39,84.53,10000.0,62.4411,62.5521,62.4411,62.5447,10000.0
2013-11-14 11:45:00,84.52,84.58,84.44,84.53,55400.0,62.5373,62.5817,62.4781,62.5447,55400.0
2013-11-14 11:50:00,84.53,84.58,84.45,84.46,41600.0,62.5447,62.5817,62.4855,62.4929,41600.0
2013-11-14 11:55:00,84.5,84.63,84.43,84.48,53200.0,62.5225,62.6187,62.4707,62.5077,53200.0
2013-11-14 12:00:00,84.48,84.5,84.42,84.48,64600.0,62.5077,62.5225,62.4633,62.5077,64600.0
2013-11-14 12:05:00,84.49,84.77,84.47,84.7,41800.0,62.5151,62.7223,62.5003,62.6705,41800.0
2013-11-14 12:10:00,84.67,84.83,84.62,84.62,28200.0,62.6483,62.7667,62.6113,62.6113,28200.0
2013-11-14 12:15:00,84.61,84.82,84.55,84.72,33200.0,62.6039,62.7593,62.5595,62.6853,33200.0
2013-11-14 12:20:00,84.7,84.95,84.7,84.88,76400.0,62.6705,62.8555,62.6705,62.8037,76400.0
2013-11-14 12:25:00,84.88,84.88,84.38,84.76,103400.0,62.8037,62.8037,62.4337,62.7149,103400.0
2013-11-14 12:30:00,84.8,84.86,84.77,84.79,13200.0,62.7445,62.7889,62.7223,62.7371,13200.0
2013-11-14 12:35:00,84.83,84.88,84.74,84.78,15000.0,62.7667,62.8037,62.7001,62.7297,15000.0
2013-11-14 12:40:00,84.76,84.89,84.76,84.81,22200.0,62.7149,62.8111,62.7149,62.7519,22200.0
2013-11-14 12:45:00,84.83,84.84,84.64,84.69,10800.0,62.7667,62.7741,62.6261,62.6631,10800.0
2013-11-14 12:50:00,84.67,84.81,84.67,84.8,9800.0,62.6483,62.7519,62.6483,62.7445,9800.0
2013-11-14 12:55:00,84.78,84.8,84.5,84.52,31000.0,62.7297,62.7445,62.5225,62.5373,31000.0
2013-11-14 13:00:00,84.54,84.6,84.5,84.5,14600.0,62.5521,62.5965,62.5225,62.5225,14600.0
2013-11-14 13:05:00,84.5,84.66,84.5,84.54,37200.0,62.5225,62.6409,62.5225,62.5521,37200.0
2013-11-14 13:10:00,84.53,84.61,84.39,84.58,236000.0,62.5447,62.6039,62.4411,62.5817,236000.0
2013-11-14 13:15:00,84.61,84.76,84.6,84.71,16400.0,62.6039,62.7149,62.5965,62.6779,16400.0
2013-11-14 13:20:00,84.76,84.81,84.68,84.68,17200.0,62.7149,62.7519,62.6557,62.6557,17200.0
2013-11-14 13:25:00,84.68,84.75,84.64,84.64,5400.0,62.6557,62.7075,62.6261,62.6261,5400.0
2013-11-14 13:30:00,84.66,84.77,84.64,84.75,17000.0,62.6409,62.7223,62.6261,62.7075,17000.0
2013-11-14 13:35:00,84.71,84.71,84.56,84.67,29400.0,62.6779,62.6779,62.5669,62.6483,29400.0
2013-11-14 13:40:00,84.71,84.77,84.64,84.67,49400.0,62.6779,62.7223,62.6261,62.6483,49400.0
2013-11-14 13:45:00,84.63,84.73,84.63,84.7,4400.0,62.6187,62.6927,62.6187,62.6705,4400.0
2013-11-14 13:50:00,84.71,84.74,84.53,84.58,19400.0,62.6779,62.7001,62.5447,62.5817,19400.0
2013-11-14 13:55:00,84.57,84.67,84.48,84.63,35800.0,62.5743,62.6483,62.5077,62.6187,35800.0
2013-11-14 14:00:00,84.61,84.64,84.48,84.62,40400.0,62.6039,62.6261,62.5077,62.6113,40400.0
2013-11-14 14:05:00,84.63,84.67,84.5,84.5,30200.0,62.6187,62.6483,62.5225,62.5225,30200.0
2013-11-14 14:10:00,84.55,84.64,84.53,84.55,44400.0,62.5595,62.6261,62.5447,62.5595,44400.0
2013-11-14 14:15:00,84.55,84.64,84.53,84.62,40200.0,62.5595,62.6261,62.5447,62.6113,40200.0
2013-11-14 14:20:00,84.63,84.79,84.59,84.79,101200.0,62.6187,62.7371,62.5891,62.7371,101200.0
2013-11-14 14:25:00,84.76,84.79,84.63,84.71,60800.0,62.7149,62.7371,62.6187,62.6779,60800.0
2013-11-14 14:30:00,84.69,84.78,84.63,84.64,33000.0,62.6631,62.7297,62.6187,62.6261,33000.0
2013-11-14 14:35:00,84.66,84.67,84.58,84.66,52600.0,62.6409,62.6483,62.5817,62.6409,52600.0
2013-11-14 14:40:00,84.66,84.73,84.63,84.71,31400.0,62.6409,62.6927,62.6187,62.6779,31400.0
2013-11-14 14:45:00,84.71,84.71,84.63,84.67,32200.0,62.6779,62.6779,62.6187,62.6483,32200.0
2013-11-14 14:50:00,84.64,84.67,84.55,84.58,54600.0,62.6261,62.6483,62.5595,62.5817,54600.0
2013-11-14 14:55:00,84.56,84.63,84.55,84.62,39000.0,62.5669,62.6187,62.5595,62.6113,39000.0
2013-11-14 15:00:00,84.64,84.75,84.59,84.73,73000.0,62.6261,62.7075,62.5891,62.6927,73000.0
2013-11-14 15:05:00,84.7,84.86,84.58,84.64,201600.0,62.6705,62.7889,62.5817,62.6261,201600.0
2013-11-14 15:10:00,84.64,84.69,84.58,84.63,59400.0,62.6261,62.6631,62.5817,62.6187,59400.0
2013-11-14 15:15:00,84.66,84.72,84.65,84.67,17200.0,62.6409,62.6853,62.6335,62.6483,17200.0
2013-11-14 15:20:00,84.69,84.78,84.58,84.74,44800.0,62.6631,62.7297,62.5817,62.7001,44800.0
2013-11-14 15:25:00,84.74,84.76,84.67,84.69,31200.0,62.7001,62.7149,62.6483,62.6631,31200.0
2013-11-14 15:30:00,84.68,84.8,84.68,84.78,36400.0,62.6557,62.7445,62.6557,62.7297,36400.0
2013-11-14 15:35:00,84.77,84.85,84.74,84.83,68800.0,62.7223,62.7815,62.7001,62.7667,68800.0
2013-11-14 15:40:00,84.83,85.04,84.82,85.03,78000.0,62.7667,62.9221,62.7593,62.9147,78000.0
2013-11-14 15:45:00,85.03,85.04,84.78,84.78,62000.0,62.9147,62.9221,62.7297,62.7297,62000.0
2013-11-14 15:50:00,84.78,84.91,84.78,84.89,73000.0,62.7297,62.8259,62.7297,62.8111,73000.0
2013-11-14 15:55:00,84.91,84.94,84.82,84.83,76200.0,62.8259,62.8481,62.7593,62.7667,76200.0
2013-11-15 09:30:00,85.14,85.26,84.61,85.17,256200.0,62.9961,63.0848,62.6039,63.0183,256200.0
2013-11-15 09:35:00,85.17,85.17,84.75,84.88,101400.0,63.0183,63.0183,62.7075,62.8037,101400.0
2013-11-15 09:40:00,84.88,84.94,84.56,84.77,55400.0,62.8037,62.8481,62.5669,62.7223,55400.0
2013-11-15 09:45:00,84.7,84.7,84.25,84.39,80400.0,62.6705,62.6705,62.3375,62.4411,80400.0
2013-11-15 09:50:00,84.39,84.4,83.94,84.06,69200.0,62.4411,62.4485,62.1082,62.197,69200.0
2013-11-15 09:55:00,83.95,84.58,83.94,84.46,41400.0,62.1156,62.5817,62.1082,62.4929,41400.0
2013-11-15 10:00:00,84.58,84.68,84.38,84.47,68600.0,62.5817,62.6557,62.4337,62.5003,68600.0
2013-11-15 10:05:00,84.34,84.69,84.33,84.69,51200.0,62.4041,62.6631,62.3967,62.6631,51200.0
2013-11-15 10:10:00,84.65,84.75,84.53,84.53,27600.0,62.6335,62.7075,62.5447,62.5447,27600.0
2013-11-15 10:15:00,84.54,84.6,84.49,84.49,53800.0,62.5521,62.5965,62.5151,62.5151,53800.0
2013-11-15 10:20:00,84.5,84.79,84.47,84.76,82400.0,62.5225,62.7371,62.5003,62.7149,82400.0
2013-11-15 10:25:00,84.78,85.01,84.75,84.91,30400.0,62.7297,62.8999,62.7075,62.8259,30400.0
2013-11-15 10:30:00,84.95,85.0,84.8,84.8,37800.0,62.8555,62.8925,62.7445,62.7445,37800.0
2013-11-15 10:35:00,84.77,84.96,84.72,84.89,16800.0,62.7223,62.8629,62.6853,62.8111,16800.0
2013-11-15 10:40:00,84.94,85.1,84.88,84.93,63800.0,62.8481,62.9665,62.8037,62.8407,63800.0
2013-11-15 10:45:00,84.95,85.11,84.89,85.03,34800.0,62.8555,62.9739,62.8111,62.9147,34800.0
2013-11-15 10:50:00,85.03,85.11,84.97,85.08,34600.0,62.9147,62.9739,62.8703,62.9517,34600.0
2013-11-15 10:55:00,85.04,85.05,84.79,84.85,42800.0,62.9221,62.9295,62.7371,62.7815,42800.0
2013-11-15 11:00:00,84.85,85.08,84.85,85.02,25400.0,62.7815,62.9517,62.7815,62.9073,25400.0
2013-11-15 11:05:00,85.06,85.21,84.94,85.16,39600.0,62.9369,63.0478,62.8481,63.0109,39600.0
2013-11-15 11:10:00,85.16,85.29,85.04,85.18,42200.0,63.0109,63.107,62.9221,63.0257,42200.0
2013-11-15 11:15:00,85.18,85.31,85.17,85.24,53800.0,63.0257,63.1218,63.0183,63.07,53800.0
2013-11-15 11:20:00,85.25,85.32,85.1,85.31,20200.0,63.0774,63.1292,62.9665,63.1218,20200.0
2013-11-15 11:25:00,85.31,85.37,85.21,85.36,201400.0,63.1218,63.1662,63.0478,63.1588,201400.0
2013-11-15 11:30:00,85.37,85.47,85.35,85.45,77400.0,63.1662,63.2402,63.1514,63.2254,77400.0
2013-11-15 11:35:00,85.44,85.53,85.33,85.35,83000.0,63.218,63.2846,63.1366,63.1514,83000.0
2013-11-15 11:40:00,85.36,85.38,85.21,85.32,39600.0,63.1588,63.1736,63.0478,63.1292,39600.0
2013-11-15 11:45:00,85.26,85.37,85.26,85.36,20400.0,63.0848,63.1662,63.0848,63.1588,20400.0
2013-11-15 11:50:00,85.36,85.36,85.23,85.23,48800.0,63.1588,63.1588,63.0626,63.0626,48800.0
2013-11-15 11:55:00,85.23,85.52,85.23,85.51,33600.0,63.0626,63.2772,63.0626,63.2698,33600.0
2013-11-15 12:00:00,85.5,85.52,85.42,85.48,29000.0,63.2624,63.2772,63.2032,63.2476,29000.0
2013-11-15 12:05:00,85.48,85.67,85.42,85.61,58600.0,63.2476,63.3882,63.2032,63.3438,58600.0
2013-11-15 12:10:00,85.6,85.6,85.46,85.53,33000.0,63.3364,63.3364,63.2328,63.2846,33000.0
2013-11-15 12:15:00,85.51,85.53,85.42,85.42,33200.0,63.2698,63.2846,63.2032,63.2032,33200.0
2013-11-15 12:20:00,85.42,85.42,85.32,85.32,24600.0,63.2032,63.2032,63.1292,63.1292,24600.0
2013-11-15 12:25:00,85.34,85.36,85.25,85.27,26200.0,63.144,63.1588,63.0774,63.0922,26200.0
2013-11-15 12:30:00,85.26,85.28,85.24,85.28,12000.0,63.0848,63.0996,63.07,63.0996,12000.0
2013-11-15 12:35:00,85.26,85.3,85.24,85.3,22600.0,63.0848,63.1144,63.07,63.1144,22600.0
2013-11-15 12:40:00,85.28,85.38,85.26,85.34,29000.0,63.0996,63.1736,63.0848,63.144,29000.0
2013-11-15 12:45:00,85.34,85.36,85.29,85.32,26000.0,63.144,63.1588,63.107,63.1292,26000.0
2013-11-15 12:50:00,85.35,85.6,85.35,85.6,53200.0,63.1514,63.3364,63.1514,63.3364,53200.0
2013-11-15 12:55:00,85.56,85.75,85.48,85.61,58000.0,63.3068,63.4474,63.2476,63.3438,58000.0
2013-11-15 13:00:00,85.6,85.63,85.56,85.63,16000.0,63.3364,63.3586,63.3068,63.3586,16000.0
2013-11-15 13:05:00,85.63,85.72,85.59,85.6,33600.0,63.3586,63.4252,63.329,63.3364,33600.0
2013-11-15 13:10:00,85.61,85.63,85.54,85.58,24200.0,63.3438,63.3586,63.292,63.3216,24200.0
2013-11-15 13:15:00,85.58,85.63,85.55,85.57,19600.0,63.3216,63.3586,63.2994,63.3142,19600.0
2013-11-15 13:20:00,85.57,85.59,85.5,85.52,25200.0,63.3142,63.329,63.2624,63.2772,25200.0
2013-11-15 13:25:00,85.51,85.59,85.46,85.56,19400.0,63.2698,63.329,63.2328,63.3068,19400.0
2013-11-15 13:30:00,85.5,85.61,85.5,85.61,36800.0,63.2624,63.3438,63.2624,63.3438,36800.0
2013-11-15 13:35:00,85.61,85.64,85.56,85.63,18000.0,63.3438,63.366,63.3068,63.3586,18000.0
2013-11-15 13:40:00,85.63,85.64,85.6,85.61,14600.0,63.3586,63.366,63.3364,63.3438,14600.0
2013-11-15 13:45:00,85.64,85.66,85.53,85.6,28800.0,63.366,63.3808,63.2846,63.3364,28800.0
2013-11-15 13:50:00,85.59,85.66,85.57,85.61,47200.0,63.329,63.3808,63.3142,63.3438,47200.0
2013-11-15 13:55:00,85.61,85.7,85.61,85.68,55000.0,63.3438,63.4104,63.3438,63.3956,55000.0
2013-11-15 14:00:00,85.68,85.75,85.66,85.75,40400.0,63.3956,63.4474,63.3808,63.4474,40400.0
2013-11-15 14:05:00,85.75,85.82,85.72,85.82,48600.0,63.4474,63.4992,63.4252,63.4992,48600.0
2013-11-15 14:10:00,85.81,85.96,85.77,85.94,71400.0,63.4918,63.6028,63.4622,63.588,71400.0
2013-11-15 14:15:00,85.94,85.98,85.86,85.89,48600.0,63.588,63.6176,63.5288,63.551,48600.0
2013-11-15 14:20:00,85.89,85.89,85.78,85.79,35200.0,63.551,63.551,63.4696,63.477,35200.0
2013-11-15 14:25:00,85.78,85.99,85.78,85.99,67000.0,63.4696,63.625,63.4696,63.625,67000.0
2013-11-15 14:30:00,85.99,86.07,85.97,86.0,52000.0,63.625,63.6842,63.6102,63.6324,52000.0
2013-11-15 14:35:00,86.0,86.0,85.86,85.88,39400.0,63.6324,63.6324,63.5288,63.5436,39400.0
2013-11-15 14:40:00,85.89,85.96,85.87,85.95,45400.0,63.551,63.6028,63.5362,63.5954,45400.0
2013-11-15 14:45:00,85.96,85.97,85.83,85.85,84800.0,63.6028,63.6102,63.5066,63.5214,84800.0
2013-11-15 14:50:00,85.82,85.86,85.79,85.85,32800.0,63.4992,63.5288,63.477,63.5214,32800.0
2013-11-15 14:55:00,85.85,85.86,85.83,85.85,39800.0,63.5214,63.5288,63.5066,63.5214,39800.0
2013-11-15 15:00:00,85.85,85.91,85.83,85.85,56000.0,63.5214,63.5658,63.5066,63.5214,56000.0
2013-11-15 15:05:00,85.86,85.9,85.83,85.86,39200.0,63.5288,63.5584,63.5066,63.5288,39200.0
2013-11-15 15:10:00,85.87,85.89,85.82,85.84,44000.0,63.5362,63.551,63.4992,63.514,44000.0
2013-11-15 15:15:00,85.84,85.91,85.81,85.88,45400.0,63.514,63.5658,63.4918,63.5436,45400.0
2013-11-15 15:20:00,85.88,85.92,85.83,85.85,69800.0,63.5436,63.5732,63.5066,63.5214,69800.0
2013-11-15 15:25:00,85.86,85.96,85.84,85.86,51800.0,63.5288,63.6028,63.514,63.5288,51800.0
2013-11-15 15:30:00,85.86,85.89,85.81,85.83,52800.0,63.5288,63.551,63.4918,63.5066,52800.0
2013-11-15 15:35:00,85.83,85.83,85.69,85.69,45600.0,63.5066,63.5066,63.403,63.403,45600.0
2013-11-15 15:40:00,85.69,85.76,85.63,85.64,86000.0,63.403,63.4548,63.3586,63.366,86000.0
2013-11-15 15:45:00,85.61,85.65,85.51,85.51,118400.0,63.3438,63.3734,63.2698,63.2698,118400.0
2013-11-15 15:50:00,85.52,85.61,85.52,85.61,87400.0,63.2772,63.3438,63.2772,63.3438,87400.0
2013-11-15 15:55:00,85.59,85.74,85.59,85.69,118800.0,63.329,63.44,63.329,63.403,118800.0
2013-11-18 09:30:00,85.75,86.1,85.26,85.64,128400.0,63.4474,63.7064,63.0848,63.366,128400.0
2013-11-18 09:35:00,85.81,85.81,85.05,85.07,33000.0,63.4918,63.4918,62.9295,62.9443,33000.0
2013-11-18 09:40:00,85.06,85.19,84.53,84.55,63600.0,62.9369,63.0331,62.5447,62.5595,63600.0
2013-11-18 09:45:00,84.53,84.7,84.45,84.5,50600.0,62.5447,62.6705,62.4855,62.5225,50600.0
2013-11-18 09:50:00,84.46,84.75,84.36,84.6,78400.0,62.4929,62.7075,62.4189,62.5965,78400.0
2013-11-18 09:55:00,84.61,84.89,84.58,84.89,28000.0,62.6039,62.8111,62.5817,62.8111,28000.0
2013-11-18 10:00:00,84.79,84.98,84.74,84.98,16200.0,62.7371,62.8777,62.7001,62.8777,16200.0
2013-11-18 10:05:00,84.97,85.05,84.79,85.03,34400.0,62.8703,62.9295,62.7371,62.9147,34400.0
2013-11-18 10:10:00,85.01,85.01,84.74,84.79,49600.0,62.8999,62.8999,62.7001,62.7371,49600.0
2013-11-18 10:15:00,84.82,84.82,84.61,84.79,27600.0,62.7593,62.7593,62.6039,62.7371,27600.0
2013-11-18 10:20:00,84.79,84.89,84.58,84.58,27000.0,62.7371,62.8111,62.5817,62.5817,27000.0
2013-11-18 10:25:00,84.61,84.8,84.6,84.69,11800.0,62.6039,62.7445,62.5965,62.6631,11800.0
2013-11-18 10:30:00,84.66,84.7,84.58,84.67,51400.0,62.6409,62.6705,62.5817,62.6483,51400.0
2013-11-18 10:35:00,84.65,84.88,84.63,84.76,22200.0,62.6335,62.8037,62.6187,62.7149,22200.0
2013-11-18 10:40:00,84.76,84.98,84.76,84.98,21800.0,62.7149,62.8777,62.7149,62.8777,21800.0
2013-11-18 10:45:00,84.96,85.0,84.81,85.0,50400.0,62.8629,62.8925,62.7519,62.8925,50400.0
2013-11-18 10:50:00,85.0,85.0,84.92,85.0,43200.0,62.8925,62.8925,62.8333,62.8925,43200.0
2013-11-18 10:55:00,84.98,85.0,84.9,84.98,73800.0,62.8777,62.8925,62.8185,62.8777,73800.0
2013-11-18 11:00:00,84.99,85.0,84.92,85.0,64200.0,62.8851,62.8925,62.8333,62.8925,64200.0
2013-11-18 11:05:00,84.97,85.0,84.91,84.92,69200.0,62.8703,62.8925,62.8259,62.8333,69200.0
2013-11-18 11:10:00,84.92,85.0,84.92,84.98,22200.0,62.8333,62.8925,62.8333,62.8777,22200.0
2013-11-18 11:15:00,84.97,85.14,84.92,85.14,22800.0,62.8703,62.9961,62.8333,62.9961,22800.0
2013-11-18 11:20:00,85.15,85.15,85.05,85.1,5600.0,63.0035,63.0035,62.9295,62.9665,5600.0
2013-11-18 11:25:00,85.11,85.21,85.11,85.16,6800.0,62.9739,63.0478,62.9739,63.0109,6800.0
2013-11-18 11:30:00,85.16,85.16,84.83,84.89,25000.0,63.0109,63.0109,62.7667,62.8111,25000.0
2013-11-18 11:35:00,84.88,84.94,84.78,84.78,16600.0,62.8037,62.8481,62.7297,62.7297,16600.0
2013-11-18 11:40:00,84.8,84.83,84.67,84.69,11600.0,62.7445,62.7667,62.6483,62.6631,11600.0
2013-11-18 11:45:00,84.67,84.79,84.63,84.79,38400.0,62.6483,62.7371,62.6187,62.7371,38400.0
2013-11-18 11:50:00,84.78,84.8,84.63,84.67,19800.0,62.7297,62.7445,62.6187,62.6483,19800.0
2013-11-18 11:55:00,84.68,84.72,84.63,84.67,11200.0,62.6557,62.6853,62.6187,62.6483,11200.0
2013-11-18 12:00:00,84.62,84.73,84.62,84.73,5800.0,62.6113,62.6927,62.6113,62.6927,5800.0
2013-11-18 12:05:00,84.75,84.76,84.7,84.73,23000.0,62.7075,62.7149,62.6705,62.6927,23000.0
2013-11-18 12:10:00,84.7,84.75,84.61,84.75,10800.0,62.6705,62.7075,62.6039,62.7075,10800.0
2013-11-18 12:15:00,84.72,84.75,84.61,84.63,82400.0,62.6853,62.7075,62.6039,62.6187,82400.0
2013-11-18 12:20:00,84.64,84.73,84.64,84.73,2200.0,62.6261,62.6927,62.6261,62.6927,2200.0
2013-11-18 12:25:00,84.74,84.79,84.69,84.76,25400.0,62.7001,62.7371,62.6631,62.7149,25400.0
2013-11-18 12:30:00,84.73,84.79,84.71,84.79,23000.0,62.6927,62.7371,62.6779,62.7371,23000.0
2013-11-18 12:35:00,84.77,84.77,84.48,84.48,48200.0,62.7223,62.7223,62.5077,62.5077,48200.0
2013-11-18 12:40:00,84.45,84.51,84.41,84.44,28600.0,62.4855,62.5299,62.4559,62.4781,28600.0
2013-11-18 12:45:00,84.45,84.5,84.45,84.5,4000.0,62.4855,62.5225,62.4855,62.5225,4000.0
2013-11-18 12:50:00,84.5,84.5,84.4,84.43,9800.0,62.5225,62.5225,62.4485,62.4707,9800.0
2013-11-18 12:55:00,84.47,84.5,84.4,84.41,9400.0,62.5003,62.5225,62.4485,62.4559,9400.0
2013-11-18 13:00:00,84.42,84.47,84.36,84.47,34200.0,62.4633,62.5003,62.4189,62.5003,34200.0
2013-11-18 13:05:00,84.47,84.47,84.31,84.38,34600.0,62.5003,62.5003,62.3819,62.4337,34600.0
2013-11-18 13:10:00,84.39,84.49,84.38,84.42,5800.0,62.4411,62.5151,62.4337,62.4633,5800.0
2013-11-18 13:15:00,84.45,84.54,84.42,84.47,41200.0,62.4855,62.5521,62.4633,62.5003,41200.0
2013-11-18 13:20:00,84.47,84.51,84.45,84.47,9400.0,62.5003,62.5299,62.4855,62.5003,9400.0
2013-11-18 13:25:00,84.46,84.51,84.44,84.51,9200.0,62.4929,62.5299,62.4781,62.5299,9200.0
2013-11-18 13:30:00,84.48,84.52,84.47,84.5,10200.0,62.5077,62.5373,62.5003,62.5225,10200.0
2013-11-18 13:35:00,84.5,84.5,84.44,84.45,21800.0,62.5225,62.5225,62.4781,62.4855,21800.0
2013-11-18 13:40:00,84.44,84.44,84.33,84.36,22000.0,62.4781,62.4781,62.3967,62.4189,22000.0
2013-11-18 13:45:00,84.35,84.4,84.32,84.37,23600.0,62.4115,62.4485,62.3893,62.4263,23600.0
2013-11-18 13:50:00,84.37,84.39,84.33,84.37,11200.0,62.4263,62.4411,62.3967,62.4263,11200.0
2013-11-18 13:55:00,84.36,84.51,84.36,84.5,46200.0,62.4189,62.5299,62.4189,62.5225,46200.0
2013-11-18 14:00:00,84.49,84.55,84.49,84.55,13200.0,62.5151,62.5595,62.5151,62.5595,13200.0
2013-11-18 14:05:00,84.51,84.61,84.51,84.58,12400.0,62.5299,62.6039,62.5299,62.5817,12400.0
2013-11-18 14:10:00,84.57,84.58,84.49,84.54,6000.0,62.5743,62.5817,62.5151,62.5521,6000.0
2013-11-18 14:15:00,84.53,84.53,84.45,84.49,17400.0,62.5447,62.5447,62.4855,62.5151,17400.0
2013-11-18 14:20:00,84.49,84.52,84.47,84.48,30000.0,62.5151,62.5373,62.5003,62.5077,30000.0
2013-11-18 14:25:00,84.5,84.53,84.47,84.53,10200.0,62.5225,62.5447,62.5003,62.5447,10200.0
2013-11-18 14:30:00,84.5,84.53,84.48,84.48,6000.0,62.5225,62.5447,62.5077,62.5077,6000.0
2013-11-18 14:35:00,84.47,84.47,84.4,84.47,23600.0,62.5003,62.5003,62.4485,62.5003,23600.0
2013-11-18 14:40:00,84.46,84.48,84.33,84.33,25800.0,62.4929,62.5077,62.3967,62.3967,25800.0
2013-11-18 14:45:00,84.33,84.34,84.2,84.21,22200.0,62.3967,62.4041,62.3005,62.3079,22200.0
2013-11-18 14:50:00,84.22,84.28,84.14,84.19,23600.0,62.3153,62.3597,62.2561,62.2931,23600.0
2013-11-18 14:55:00,84.17,84.19,84.05,84.06,15800.0,62.2783,62.2931,62.1896,62.197,15800.0
2013-11-18 15:00:00,84.02,84.04,83.97,84.01,38000.0,62.1674,62.1822,62.1304,62.16,38000.0
2013-11-18 15:05:00,84.01,84.07,84.0,84.04,32200.0,62.16,62.2044,62.1526,62.1822,32200.0
2013-11-18 15:10:00,84.01,84.05,83.78,83.84,61000.0,62.16,62.1896,61.9898,62.0342,61000.0
2013-11-18 15:15:00,83.85,83.95,83.74,83.94,44600.0,62.0416,62.1156,61.9602,62.1082,44600.0
2013-11-18 15:20:00,83.89,84.0,83.86,83.86,25600.0,62.0712,62.1526,62.049,62.049,25600.0
2013-11-18 15:25:00,83.86,84.0,83.81,83.97,60200.0,62.049,62.1526,62.012,62.1304,60200.0
2013-11-18 15:30:00,83.96,84.11,83.89,84.11,106400.0,62.123,62.2339,62.0712,62.2339,106400.0
2013-11-18 15:35:00,84.11,84.17,84.04,84.08,59200.0,62.2339,62.2783,62.1822,62.2117,59200.0
2013-11-18 15:40:00,84.06,84.14,84.0,84.11,36600.0,62.197,62.2561,62.1526,62.2339,36600.0
2013-11-18 15:45:00,84.09,84.28,84.08,84.24,117000.0,62.2191,62.3597,62.2117,62.3301,117000.0
2013-11-18 15:50:00,84.24,84.3,84.12,84.12,155600.0,62.3301,62.3745,62.2413,62.2413,155600.0
2013-11-18 15:55:00,84.12,84.3,84.11,84.29,214000.0,62.2413,62.3745,62.2339,62.3671,214000.0
2013-11-19 09:30:00,84.06,84.19,83.78,83.8,82000.0,62.197,62.2931,61.9898,62.0046,82000.0
2013-11-19 09:35:00,83.8,83.95,83.7,83.7,37000.0,62.0046,62.1156,61.9306,61.9306,37000.0
2013-11-19 09:40:00,83.66,83.68,83.03,83.21,49800.0,61.901,61.9158,61.4348,61.568,49800.0
2013-11-19 09:45:00,83.23,83.3,82.83,82.95,73000.0,61.5828,61.6346,61.2869,61.3756,73000.0
2013-11-19 09:50:00,82.94,83.24,82.89,82.98,102000.0,61.3683,61.5902,61.3313,61.3978,102000.0
2013-11-19 09:55:00,82.96,83.47,82.96,83.27,92600.0,61.383,61.7604,61.383,61.6124,92600.0
2013-11-19 10:00:00,83.35,83.91,83.32,83.8,51800.0,61.6716,62.086,61.6494,62.0046,51800.0
2013-11-19 10:05:00,83.83,84.14,83.72,83.88,44200.0,62.0268,62.2561,61.9454,62.0638,44200.0
2013-11-19 10:10:00,83.93,84.06,83.79,83.99,25000.0,62.1008,62.197,61.9972,62.1452,25000.0
2013-11-19 10:15:00,84.03,84.7,84.0,84.7,70600.0,62.1748,62.6705,62.1526,62.6705,70600.0
2013-11-19 10:20:00,84.72,84.74,84.52,84.59,19200.0,62.6853,62.7001,62.5373,62.5891,19200.0
2013-11-19 10:25:00,84.58,84.59,84.26,84.26,28800.0,62.5817,62.5891,62.3449,62.3449,28800.0
2013-11-19 10:30:00,84.27,84.47,84.22,84.42,14200.0,62.3523,62.5003,62.3153,62.4633,14200.0
2013-11-19 10:35:00,84.41,84.6,84.38,84.47,40800.0,62.4559,62.5965,62.4337,62.5003,40800.0
2013-11-19 10:40:00,84.47,84.53,84.45,84.45,16400.0,62.5003,62.5447,62.4855,62.4855,16400.0
2013-11-19 10:45:00,84.49,84.57,84.33,84.42,37200.0,62.5151,62.5743,62.3967,62.4633,37200.0
2013-11-19 10:50:00,84.37,84.37,84.03,84.11,38800.0,62.4263,62.4263,62.1748,62.2339,38800.0
2013-11-19 10:55:00,84.15,84.36,84.15,84.36,8400.0,62.2635,62.4189,62.2635,62.4189,8400.0
2013-11-19 11:00:00,84.36,84.44,84.19,84.19,16200.0,62.4189,62.4781,62.2931,62.2931,16200.0
2013-11-19 11:05:00,84.24,84.42,84.19,84.35,16200.0,62.3301,62.4633,62.2931,62.4115,16200.0
2013-11-19 11:10:00,84.31,84.31,84.05,84.06,14600.0,62.3819,62.3819,62.1896,62.197,14600.0
2013-11-19 11:15:00,84.06,84.14,83.96,84.11,19400.0,62.197,62.2561,62.123,62.2339,19400.0
2013-11-19 11:20:00,84.11,84.12,83.89,83.97,16000.0,62.2339,62.2413,62.0712,62.1304,16000.0
2013-11-19 11:25:00,83.97,84.02,83.86,83.86,23000.0,62.1304,62.1674,62.049,62.049,23000.0
2013-11-19 11:30:00,83.91,84.11,83.88,84.04,18800.0,62.086,62.2339,62.0638,62.1822,18800.0
2013-11-19 11:35:00,84.07,84.07,83.8,83.8,19400.0,62.2044,62.2044,62.0046,62.0046,19400.0
2013-11-19 11:40:00,83.8,83.8,83.54,83.68,38000.0,62.0046,62.0046,61.8122,61.9158,38000.0
2013-11-19 11:45:00,83.67,83.81,83.61,83.67,17000.0,61.9084,62.012,61.864,61.9084,17000.0
2013-11-19 11:50:00,83.68,83.83,83.68,83.81,32000.0,61.9158,62.0268,61.9158,62.012,32000.0
2013-11-19 11:55:00,83.83,83.88,83.78,83.79,14400.0,62.0268,62.0638,61.9898,61.9972,14400.0
2013-11-19 12:00:00,83.79,83.8,83.67,83.68,16600.0,61.9972,62.0046,61.9084,61.9158,16600.0
2013-11-19 12:05:00,83.72,83.91,83.72,83.78,24200.0,61.9454,62.086,61.9454,61.9898,24200.0
2013-11-19 12:10:00,83.78,83.86,83.7,83.83,18400.0,61.9898,62.049,61.9306,62.0268,18400.0
2013-11-19 12:15:00,83.85,83.87,83.78,83.78,10200.0,62.0416,62.0564,61.9898,61.9898,10200.0
2013-11-19 12:20:00,83.79,84.0,83.79,84.0,9800.0,61.9972,62.1526,61.9972,62.1526,9800.0
2013-11-19 12:25:00,84.01,84.08,83.99,84.03,16800.0,62.16,62.2117,62.1452,62.1748,16800.0
2013-11-19 12:30:00,84.02,84.02,83.89,83.95,6600.0,62.1674,62.1674,62.0712,62.1156,6600.0
2013-11-19 12:35:00,83.92,83.93,83.85,83.87,19000.0,62.0934,62.1008,62.0416,62.0564,19000.0
2013-11-19 12:40:00,83.87,83.89,83.79,83.79,21200.0,62.0564,62.0712,61.9972,61.9972,21200.0
2013-11-19 12:45:00,83.86,83.92,83.84,83.92,4600.0,62.049,62.0934,62.0342,62.0934,4600.0
2013-11-19 12:50:00,83.92,83.93,83.85,83.88,3400.0,62.0934,62.1008,62.0416,62.0638,3400.0
2013-11-19 12:55:00,83.89,83.89,83.76,83.77,20000.0,62.0712,62.0712,61.975,61.9824,20000.0
2013-11-19 13:00:00,83.75,83.84,83.71,83.76,30200.0,61.9676,62.0342,61.938,61.975,30200.0
2013-11-19 13:05:00,83.77,83.78,83.61,83.67,7400.0,61.9824,61.9898,61.864,61.9084,7400.0
2013-11-19 13:10:00,83.72,83.78,83.67,83.72,8800.0,61.9454,61.9898,61.9084,61.9454,8800.0
2013-11-19 13:15:00,83.69,83.74,83.67,83.7,14000.0,61.9232,61.9602,61.9084,61.9306,14000.0
2013-11-19 13:20:00,83.72,83.72,83.58,83.58,20600.0,61.9454,61.9454,61.8418,61.8418,20600.0
2013-11-19 13:25:00,83.55,83.59,83.31,83.31,27200.0,61.8196,61.8492,61.642,61.642,27200.0
2013-11-19 13:30:00,83.31,83.47,83.21,83.46,25600.0,61.642,61.7604,61.568,61.753,25600.0
2013-11-19 13:35:00,83.46,83.57,83.36,83.39,27400.0,61.753,61.8344,61.679,61.7012,27400.0
2013-11-19 13:40:00,83.38,83.44,83.32,83.41,42200.0,61.6938,61.7382,61.6494,61.716,42200.0
2013-11-19 13:45:00,83.39,83.47,83.25,83.25,21800.0,61.7012,61.7604,61.5976,61.5976,21800.0
2013-11-19 13:50:00,83.26,83.32,83.16,83.28,10400.0,61.605,61.6494,61.531,61.6198,10400.0
2013-11-19 13:55:00,83.29,83.48,83.29,83.39,26200.0,61.6272,61.7678,61.6272,61.7012,26200.0
2013-11-19 14:00:00,83.35,83.56,83.3,83.36,31200.0,61.6716,61.827,61.6346,61.679,31200.0
2013-11-19 14:05:00,83.36,83.47,83.26,83.26,29800.0,61.679,61.7604,61.605,61.605,29800.0
2013-11-19 14:10:00,83.23,83.47,83.23,83.42,41200.0,61.5828,61.7604,61.5828,61.7234,41200.0
2013-11-19 14:15:00,83.42,83.49,83.32,83.4,28800.0,61.7234,61.7752,61.6494,61.7086,28800.0
2013-11-19 14:20:00,83.4,83.43,83.26,83.27,46000.0,61.7086,61.7308,61.605,61.6124,46000.0
2013-11-19 14:25:00,83.28,83.3,83.22,83.25,36200.0,61.6198,61.6346,61.5754,61.5976,36200.0
2013-11-19 14:30:00,83.27,83.48,83.25,83.46,38400.0,61.6124,61.7678,61.5976,61.753,38400.0
2013-11-19 14:35:00,83.47,83.83,83.45,83.82,34800.0,61.7604,62.0268,61.7456,62.0194,34800.0
2013-11-19 14:40:00,83.82,83.91,83.63,83.63,18200.0,62.0194,62.086,61.8788,61.8788,18200.0
2013-11-19 14:45:00,83.64,83.72,83.62,83.67,23200.0,61.8862,61.9454,61.8714,61.9084,23200.0
2013-11-19 14:50:00,83.72,83.83,83.69,83.83,31200.0,61.9454,62.0268,61.9232,62.0268,31200.0
2013-11-19 14:55:00,83.83,83.83,83.69,83.73,50600.0,62.0268,62.0268,61.9232,61.9528,50600.0
2013-11-19 15:00:00,83.78,83.92,83.73,83.75,123600.0,61.9898,62.0934,61.9528,61.9676,123600.0
2013-11-19 15:05:00,83.78,84.01,83.75,83.99,47000.0,61.9898,62.16,61.9676,62.1452,47000.0
2013-11-19 15:10:00,83.99,84.07,83.92,84.02,61800.0,62.1452,62.2044,62.0934,62.1674,61800.0
2013-11-19 15:15:00,84.03,84.07,83.95,84.01,71000.0,62.1748,62.2044,62.1156,62.16,71000.0
2013-11-19 15:20:00,84.02,84.05,83.95,84.02,55600.0,62.1674,62.1896,62.1156,62.1674,55600.0
2013-11-19 15:25:00,84.05,84.18,84.03,84.14,54000.0,62.1896,62.2857,62.1748,62.2561,54000.0
2013-11-19 15:30:00,84.14,84.15,83.73,83.83,96800.0,62.2561,62.2635,61.9528,62.0268,96800.0
2013-11-19 15:35:00,83.82,83.86,83.75,83.83,73800.0,62.0194,62.049,61.9676,62.0268,73800.0
2013-11-19 15:40:00,83.83,83.97,83.82,83.92,46600.0,62.0268,62.1304,62.0194,62.0934,46600.0
2013-11-19 15:45:00,83.94,83.95,83.81,83.89,45800.0,62.1082,62.1156,62.012,62.0712,45800.0
2013-11-19 15:50:00,83.89,83.97,83.8,83.83,104200.0,62.0712,62.1304,62.0046,62.0268,104200.0
2013-11-19 15:55:00,83.84,83.97,83.83,83.94,131800.0,62.0342,62.1304,62.0268,62.1082,131800.0
2013-11-20 09:30:00,84.57,84.71,84.42,84.58,114600.0,62.5743,62.6779,62.4633,62.5817,114600.0
2013-11-20 09:35:00,84.69,84.88,84.6,84.77,77800.0,62.6631,62.8037,62.5965,62.7223,77800.0
2013-11-20 09:40:00,84.67,84.78,84.28,84.29,38600.0,62.6483,62.7297,62.3597,62.3671,38600.0
2013-11-20 09:45:00,84.3,84.39,83.96,84.14,29400.0,62.3745,62.4411,62.123,62.2561,29400.0
2013-11-20 09:50:00,84.2,84.31,83.49,83.67,32200.0,62.3005,62.3819,61.7752,61.9084,32200.0
2013-11-20 09:55:00,83.63,84.36,83.63,84.16,46000.0,61.8788,62.4189,61.8788,62.2709,46000.0
2013-11-20 10:00:00,84.15,84.2,83.82,84.2,34000.0,62.2635,62.3005,62.0194,62.3005,34000.0
2013-11-20 10:05:00,84.24,84.58,84.24,84.5,46600.0,62.3301,62.5817,62.3301,62.5225,46600.0
2013-11-20 10:10:00,84.52,84.64,84.47,84.64,112200.0,62.5373,62.6261,62.5003,62.6261,112200.0
2013-11-20 10:15:00,84.67,84.71,84.36,84.36,42000.0,62.6483,62.6779,62.4189,62.4189,42000.0
2013-11-20 10:20:00,84.35,84.64,84.35,84.47,47600.0,62.4115,62.6261,62.4115,62.5003,47600.0
2013-11-20 10:25:00,84.5,84.54,84.35,84.49,24400.0,62.5225,62.5521,62.4115,62.5151,24400.0
2013-11-20 10:30:00,84.52,84.53,84.26,84.29,23600.0,62.5373,62.5447,62.3449,62.3671,23600.0
2013-11-20 10:35:00,84.23,84.36,84.13,84.36,24200.0,62.3227,62.4189,62.2487,62.4189,24200.0
2013-11-20 10:40:00,84.33,84.35,84.17,84.25,23000.0,62.3967,62.4115,62.2783,62.3375,23000.0
2013-11-20 10:45:00,84.26,84.53,84.24,84.5,30800.0,62.3449,62.5447,62.3301,62.5225,30800.0
2013-11-20 10:50:00,84.47,84.47,84.16,84.36,49800.0,62.5003,62.5003,62.2709,62.4189,49800.0
2013-11-20 10:55:00,84.35,84.37,84.19,84.26,21400.0,62.4115,62.4263,62.2931,62.3449,21400.0
2013-11-20 11:00:00,84.26,84.26,84.03,84.1,16000.0,62.3449,62.3449,62.1748,62.2265,16000.0
2013-11-20 11:05:00,84.11,84.39,84.11,84.32,18200.0,62.2339,62.4411,62.2339,62.3893,18200.0
2013-11-20 11:10:00,84.34,84.34,84.15,84.17,7200.0,62.4041,62.4041,62.2635,62.2783,7200.0
2013-11-20 11:15:00,84.16,84.2,84.0,84.0,24200.0,62.2709,62.3005,62.1526,62.1526,24200.0
2013-11-20 11:20:00,84.04,84.29,84.02,84.24,39000.0,62.1822,62.3671,62.1674,62.3301,39000.0
2013-11-20 11:25:00,84.27,84.32,84.23,84.27,12400.0,62.3523,62.3893,62.3227,62.3523,12400.0
2013-11-20 11:30:00,84.25,84.25,84.12,84.12,7000.0,62.3375,62.3375,62.2413,62.2413,7000.0
2013-11-20 11:35:00,84.16,84.19,84.01,84.01,21800.0,62.2709,62.2931,62.16,62.16,21800.0
2013-11-20 11:40:00,83.95,83.95,83.8,83.8,5800.0,62.1156,62.1156,62.0046,62.0046,5800.0
2013-11-20 11:45:00,83.82,83.82,83.5,83.58,58400.0,62.0194,62.0194,61.7826,61.8418,58400.0
2013-11-20 11:50:00,83.61,83.86,83.56,83.86,24000.0,61.864,62.049,61.827,62.049,24000.0
2013-11-20 11:55:00,83.86,83.89,83.73,83.75,34200.0,62.049,62.0712,61.9528,61.9676,34200.0
2013-11-20 12:00:00,83.78,84.02,83.78,83.94,51000.0,61.9898,62.1674,61.9898,62.1082,51000.0
2013-11-20 12:05:00,83.99,84.02,83.92,83.99,33800.0,62.1452,62.1674,62.0934,62.1452,33800.0
2013-11-20 12:10:00,83.99,84.04,83.96,84.0,23200.0,62.1452,62.1822,62.123,62.1526,23200.0
2013-11-20 12:15:00,84.0,84.02,83.94,83.94,13800.0,62.1526,62.1674,62.1082,62.1082,13800.0
2013-11-20 12:20:00,83.96,84.0,83.92,83.96,6800.0,62.123,62.1526,62.0934,62.123,6800.0
2013-11-20 12:25:00,83.96,83.96,83.86,83.87,26600.0,62.123,62.123,62.049,62.0564,26600.0
2013-11-20 12:30:00,83.86,83.92,83.86,83.92,17800.0,62.049,62.0934,62.049,62.0934,17800.0
2013-11-20 12:35:00,83.94,83.98,83.89,83.92,15000.0,62.1082,62.1378,62.0712,62.0934,15000.0
2013-11-20 12:40:00,83.88,83.93,83.86,83.92,11800.0,62.0638,62.1008,62.049,62.0934,11800.0
2013-11-20 12:45:00,83.92,83.98,83.91,83.93,14200.0,62.0934,62.1378,62.086,62.1008,14200.0
2013-11-20 12:50:00,83.95,83.98,83.91,83.91,19600.0,62.1156,62.1378,62.086,62.086,19600.0
2013-11-20 12:55:00,83.88,83.92,83.76,83.76,16400.0,62.0638,62.0934,61.975,61.975,16400.0
2013-11-20 13:00:00,83.77,83.81,83.74,83.79,23000.0,61.9824,62.012,61.9602,61.9972,23000.0
2013-11-20 13:05:00,83.8,83.9,83.8,83.83,15800.0,62.0046,62.0786,62.0046,62.0268,15800.0
2013-11-20 13:10:00,83.85,83.92,83.81,83.88,17800.0,62.0416,62.0934,62.012,62.0638,17800.0
2013-11-20 13:15:00,83.88,83.88,83.79,83.82,50600.0,62.0638,62.0638,61.9972,62.0194,50600.0
2013-11-20 13:20:00,83.8,83.81,83.77,83.78,14400.0,62.0046,62.012,61.9824,61.9898,14400.0
2013-11-20 13:25:00,83.78,83.83,83.77,83.81,20000.0,61.9898,62.0268,61.9824,62.012,20000.0
2013-11-20 13:30:00,83.81,83.85,83.77,83.77,21600.0,62.012,62.0416,61.9824,61.9824,21600.0
2013-11-20 13:35:00,83.77,83.8,83.74,83.8,7600.0,61.9824,62.0046,61.9602,62.0046,7600.0
2013-11-20 13:40:00,83.81,83.9,83.79,83.88,18800.0,62.012,62.0786,61.9972,62.0638,18800.0
2013-11-20 13:45:00,83.89,84.0,83.88,83.97,9400.0,62.0712,62.1526,62.0638,62.1304,9400.0
2013-11-20 13:50:00,83.96,84.04,83.91,83.91,22400.0,62.123,62.1822,62.086,62.086,22400.0
2013-11-20 13:55:00,83.94,83.97,83.83,83.88,14600.0,62.1082,62.1304,62.0268,62.0638,14600.0
2013-11-20 14:00:00,83.87,84.0,83.62,83.92,99800.0,62.0564,62.1526,61.8714,62.0934,99800.0
2013-11-20 14:05:00,83.91,83.95,83.6,83.61,45400.0,62.086,62.1156,61.8566,61.864,45400.0
2013-11-20 14:10:00,83.62,83.92,83.26,83.35,51000.0,61.8714,62.0934,61.605,61.6716,51000.0
2013-11-20 14:15:00,83.35,83.91,83.33,83.88,45600.0,61.6716,62.086,61.6568,62.0638,45600.0
2013-11-20 14:20:00,83.88,83.94,83.61,83.86,31600.0,62.0638,62.1082,61.864,62.049,31600.0
2013-11-20 14:25:00,83.89,83.9,83.76,83.81,24600.0,62.0712,62.0786,61.975,62.012,24600.0
2013-11-20 14:30:00,83.81,83.81,83.6,83.64,16400.0,62.012,62.012,61.8566,61.8862,16400.0
2013-11-20 14:35:00,83.61,83.64,83.38,83.39,33600.0,61.864,61.8862,61.6938,61.7012,33600.0
2013-11-20 14:40:00,83.39,83.47,83.26,83.47,43400.0,61.7012,61.7604,61.605,61.7604,43400.0
2013-11-20 14:45:00,83.46,83.65,83.42,83.65,17400.0,61.753,61.8936,61.7234,61.8936,17400.0
2013-11-20 14:50:00,83.63,83.72,83.57,83.64,34800.0,61.8788,61.9454,61.8344,61.8862,34800.0
2013-11-20 14:55:00,83.61,83.63,83.51,83.61,37800.0,61.864,61.8788,61.79,61.864,37800.0
2013-11-20 15:00:00,83.61,83.66,83.36,83.36,19000.0,61.864,61.901,61.679,61.679,19000.0
2013-11-20 15:05:00,83.33,83.41,83.11,83.11,37200.0,61.6568,61.716,61.494,61.494,37200.0
2013-11-20 15:10:00,83.17,83.49,83.14,83.45,29400.0,61.5384,61.7752,61.5162,61.7456,29400.0
2013-11-20 15:15:00,83.45,83.46,83.36,83.39,38000.0,61.7456,61.753,61.679,61.7012,38000.0
2013-11-20 15:20:00,83.39,83.51,83.32,83.47,50600.0,61.7012,61.79,61.6494,61.7604,50600.0
2013-11-20 15:25:00,83.46,83.57,83.43,83.5,31000.0,61.753,61.8344,61.7308,61.7826,31000.0
2013-11-20 15:30:00,83.48,83.54,83.28,83.31,93800.0,61.7678,61.8122,61.6198,61.642,93800.0
2013-11-20 15:35:00,83.31,83.38,83.26,83.36,64800.0,61.642,61.6938,61.605,61.679,64800.0
2013-11-20 15:40:00,83.39,83.58,83.35,83.38,66600.0,61.7012,61.8418,61.6716,61.6938,66600.0
2013-11-20 15:45:00,83.39,83.44,83.25,83.35,79000.0,61.7012,61.7382,61.5976,61.6716,79000.0
2013-11-20 15:50:00,83.35,83.38,83.25,83.33,86000.0,61.6716,61.6938,61.5976,61.6568,86000.0
2013-11-20 15:55:00,83.33,83.58,83.32,83.47,175400.0,61.6568,61.8418,61.6494,61.7604,175400.0
2013-11-21 09:30:00,84.06,84.56,83.9,84.3,147000.0,62.197,62.5669,62.0786,62.3745,147000.0
2013-11-21 09:35:00,84.33,84.57,84.14,84.24,105000.0,62.3967,62.5743,62.2561,62.3301,105000.0
2013-11-21 09:40:00,84.28,84.45,84.19,84.36,60200.0,62.3597,62.4855,62.2931,62.4189,60200.0
2013-11-21 09:45:00,84.33,84.36,83.94,84.18,41200.0,62.3967,62.4189,62.1082,62.2857,41200.0
2013-11-21 09:50:00,84.14,84.53,84.14,84.25,114800.0,62.2561,62.5447,62.2561,62.3375,114800.0
2013-11-21 09:55:00,84.26,84.54,84.25,84.52,15200.0,62.3449,62.5521,62.3375,62.5373,15200.0
2013-11-21 10:00:00,84.51,84.52,84.21,84.21,26200.0,62.5299,62.5373,62.3079,62.3079,26200.0
2013-11-21 10:05:00,84.19,84.61,84.19,84.56,39000.0,62.2931,62.6039,62.2931,62.5669,39000.0
2013-11-21 10:10:00,84.61,84.66,84.43,84.54,24400.0,62.6039,62.6409,62.4707,62.5521,24400.0
2013-11-21 10:15:00,84.56,84.61,84.44,84.47,16400.0,62.5669,62.6039,62.4781,62.5003,16400.0
2013-11-21 10:20:00,84.51,84.53,84.36,84.36,27600.0,62.5299,62.5447,62.4189,62.4189,27600.0
2013-11-21 10:25:00,84.38,84.41,84.3,84.38,16200.0,62.4337,62.4559,62.3745,62.4337,16200.0
2013-11-21 10:30:00,84.36,84.7,84.36,84.65,35600.0,62.4189,62.6705,62.4189,62.6335,35600.0
2013-11-21 10:35:00,84.67,84.7,84.4,84.5,24000.0,62.6483,62.6705,62.4485,62.5225,24000.0
2013-11-21 10:40:00,84.55,84.75,84.41,84.74,112200.0,62.5595,62.7075,62.4559,62.7001,112200.0
2013-11-21 10:45:00,84.75,84.98,84.75,84.85,57600.0,62.7075,62.8777,62.7075,62.7815,57600.0
2013-11-21 10:50:00,84.85,84.92,84.74,84.8,36000.0,62.7815,62.8333,62.7001,62.7445,36000.0
2013-11-21 10:55:00,84.76,84.77,84.59,84.7,46200.0,62.7149,62.7223,62.5891,62.6705,46200.0
2013-11-21 11:00:00,84.7,84.82,84.64,84.74,48800.0,62.6705,62.7593,62.6261,62.7001,48800.0
2013-11-21 11:05:00,84.69,84.73,84.52,84.58,17000.0,62.6631,62.6927,62.5373,62.5817,17000.0
2013-11-21 11:10:00,84.55,84.6,84.51,84.6,17400.0,62.5595,62.5965,62.5299,62.5965,17400.0
2013-11-21 11:15:00,84.61,84.78,84.58,84.74,19400.0,62.6039,62.7297,62.5817,62.7001,19400.0
2013-11-21 11:20:00,84.78,84.8,84.7,84.71,49400.0,62.7297,62.7445,62.6705,62.6779,49400.0
2013-11-21 11:25:00,84.71,84.9,84.7,84.81,30800.0,62.6779,62.8185,62.6705,62.7519,30800.0
2013-11-21 11:30:00,84.81,84.83,84.71,84.75,37400.0,62.7519,62.7667,62.6779,62.7075,37400.0
2013-11-21 11:35:00,84.72,84.74,84.6,84.7,26200.0,62.6853,62.7001,62.5965,62.6705,26200.0
2013-11-21 11:40:00,84.69,84.71,84.61,84.67,9800.0,62.6631,62.6779,62.6039,62.6483,9800.0
2013-11-21 11:45:00,84.67,84.71,84.62,84.64,12800.0,62.6483,62.6779,62.6113,62.6261,12800.0
2013-11-21 11:50:00,84.66,84.66,84.58,84.64,14400.0,62.6409,62.6409,62.5817,62.6261,14400.0
2013-11-21 11:55:00,84.61,84.64,84.54,84.56,40800.0,62.6039,62.6261,62.5521,62.5669,40800.0
2013-11-21 12:00:00,84.56,84.58,84.41,84.41,13800.0,62.5669,62.5817,62.4559,62.4559,13800.0
2013-11-21 12:05:00,84.41,84.48,84.2,84.2,29400.0,62.4559,62.5077,62.3005,62.3005,29400.0
2013-11-21 12:10:00,84.2,84.44,84.08,84.44,53200.0,62.3005,62.4781,62.2117,62.4781,53200.0
2013-11-21 12:15:00,84.44,84.5,84.44,84.46,17800.0,62.4781,62.5225,62.4781,62.4929,17800.0
2013-11-21 12:20:00,84.5,84.5,84.39,84.39,28600.0,62.5225,62.5225,62.4411,62.4411,28600.0
2013-11-21 12:25:00,84.38,84.39,84.32,84.39,19800.0,62.4337,62.4411,62.3893,62.4411,19800.0
2013-11-21 12:30:00,84.36,84.4,84.31,84.36,15800.0,62.4189,62.4485,62.3819,62.4189,15800.0
2013-11-21 12:35:00,84.36,84.36,84.31,84.33,12800.0,62.4189,62.4189,62.3819,62.3967,12800.0
2013-11-21 12:40:00,84.35,84.41,84.35,84.41,16400.0,62.4115,62.4559,62.4115,62.4559,16400.0
2013-11-21 12:45:00,84.41,84.44,84.3,84.31,44400.0,62.4559,62.4781,62.3745,62.3819,44400.0
2013-11-21 12:50:00,84.3,84.41,84.28,84.41,15200.0,62.3745,62.4559,62.3597,62.4559,15200.0
2013-11-21 12:55:00,84.4,84.41,84.23,84.27,23000.0,62.4485,62.4559,62.3227,62.3523,23000.0
2013-11-21 13:00:00,84.29,84.49,84.29,84.49,9400.0,62.3671,62.5151,62.3671,62.5151,9400.0
2013-11-21 13:05:00,84.5,84.5,84.42,84.5,16800.0,62.5225,62.5225,62.4633,62.5225,16800.0
2013-11-21 13:10:00,84.5,84.56,84.45,84.56,19800.0,62.5225,62.5669,62.4855,62.5669,19800.0
2013-11-21 13:15:00,84.57,84.61,84.49,84.61,39400.0,62.5743,62.6039,62.5151,62.6039,39400.0
2013-11-21 13:20:00,84.57,84.57,84.46,84.46,7000.0,62.5743,62.5743,62.4929,62.4929,7000.0
2013-11-21 13:25:00,84.46,84.48,84.31,84.31,16000.0,62.4929,62.5077,62.3819,62.3819,16000.0
2013-11-21 13:30:00,84.31,84.48,84.31,84.48,35600.0,62.3819,62.5077,62.3819,62.5077,35600.0
2013-11-21 13:35:00,84.48,84.56,84.46,84.51,31200.0,62.5077,62.5669,62.4929,62.5299,31200.0
2013-11-21 13:40:00,84.5,84.7,84.5,84.67,64200.0,62.5225,62.6705,62.5225,62.6483,64200.0
2013-11-21 13:45:00,84.7,84.92,84.7,84.91,52400.0,62.6705,62.8333,62.6705,62.8259,52400.0
2013-11-21 13:50:00,84.9,84.92,84.86,84.89,27400.0,62.8185,62.8333,62.7889,62.8111,27400.0
2013-11-21 13:55:00,84.88,84.91,84.79,84.91,32600.0,62.8037,62.8259,62.7371,62.8259,32600.0
2013-11-21 14:00:00,84.91,84.92,84.88,84.89,13200.0,62.8259,62.8333,62.8037,62.8111,13200.0
2013-11-21 14:05:00,84.91,84.95,84.87,84.88,37600.0,62.8259,62.8555,62.7963,62.8037,37600.0
2013-11-21 14:10:00,84.86,84.86,84.79,84.82,19200.0,62.7889,62.7889,62.7371,62.7593,19200.0
2013-11-21 14:15:00,84.82,84.88,84.8,84.84,21000.0,62.7593,62.8037,62.7445,62.7741,21000.0
2013-11-21 14:20:00,84.85,84.89,84.84,84.88,19600.0,62.7815,62.8111,62.7741,62.8037,19600.0
2013-11-21 14:25:00,84.89,84.89,84.8,84.8,31000.0,62.8111,62.8111,62.7445,62.7445,31000.0
2013-11-21 14:30:00,84.81,84.82,84.66,84.67,18400.0,62.7519,62.7593,62.6409,62.6483,18400.0
2013-11-21 14:35:00,84.69,84.76,84.67,84.69,54000.0,62.6631,62.7149,62.6483,62.6631,54000.0
2013-11-21 14:40:00,84.69,84.95,84.67,84.92,21800.0,62.6631,62.8555,62.6483,62.8333,21800.0
2013-11-21 14:45:00,84.92,84.92,84.82,84.82,31000.0,62.8333,62.8333,62.7593,62.7593,31000.0
2013-11-21 14:50:00,84.83,84.86,84.82,84.83,29800.0,62.7667,62.7889,62.7593,62.7667,29800.0
2013-11-21 14:55:00,84.85,84.9,84.83,84.83,27400.0,62.7815,62.8185,62.7667,62.7667,27400.0
2013-11-21 15:00:00,84.83,84.86,84.83,84.85,22200.0,62.7667,62.7889,62.7667,62.7815,22200.0
2013-11-21 15:05:00,84.86,84.86,84.83,84.86,29200.0,62.7889,62.7889,62.7667,62.7889,29200.0
2013-11-21 15:10:00,84.86,84.86,84.81,84.82,41800.0,62.7889,62.7889,62.7519,62.7593,41800.0
2013-11-21 15:15:00,84.83,84.89,84.82,84.83,40200.0,62.7667,62.8111,62.7593,62.7667,40200.0
2013-11-21 15:20:00,84.84,84.88,84.81,84.85,76200.0,62.7741,62.8037,62.7519,62.7815,76200.0
2013-11-21 15:25:00,84.85,84.85,84.72,84.73,34400.0,62.7815,62.7815,62.6853,62.6927,34400.0
2013-11-21 15:30:00,84.73,84.77,84.69,84.7,48200.0,62.6927,62.7223,62.6631,62.6705,48200.0
2013-11-21 15:35:00,84.7,84.78,84.7,84.76,26200.0,62.6705,62.7297,62.6705,62.7149,26200.0
2013-11-21 15:40:00,84.75,84.88,84.68,84.82,76800.0,62.7075,62.8037,62.6557,62.7593,76800.0
2013-11-21 15:45:00,84.81,84.83,84.61,84.64,75600.0,62.7519,62.7667,62.6039,62.6261,75600.0
2013-11-21 15:50:00,84.64,84.67,84.58,84.63,75200.0,62.6261,62.6483,62.5817,62.6187,75200.0
2013-11-21 15:55:00,84.63,84.71,84.62,84.67,106800.0,62.6187,62.6779,62.6113,62.6483,106800.0
2013-11-22 09:30:00,85.1,85.19,84.83,84.83,74400.0,62.9665,63.0331,62.7667,62.7667,74400.0
2013-11-22 09:35:00,84.91,84.95,84.54,84.73,63000.0,62.8259,62.8555,62.5521,62.6927,63000.0
2013-11-22 09:40:00,84.73,84.78,84.25,84.25,45800.0,62.6927,62.7297,62.3375,62.3375,45800.0
2013-11-22 09:45:00,84.25,84.33,83.83,84.0,57800.0,62.3375,62.3967,62.0268,62.1526,57800.0
2013-11-22 09:50:00,84.0,84.03,83.81,83.92,57600.0,62.1526,62.1748,62.012,62.0934,57600.0
2013-11-22 09:55:00,83.92,83.92,83.74,83.83,21600.0,62.0934,62.0934,61.9602,62.0268,21600.0
2013-11-22 10:00:00,83.78,83.87,83.67,83.82,27800.0,61.9898,62.0564,61.9084,62.0194,27800.0
2013-11-22 10:05:00,83.85,84.22,83.84,84.2,40600.0,62.0416,62.3153,62.0342,62.3005,40600.0
2013-11-22 10:10:00,84.2,84.26,84.08,84.13,22600.0,62.3005,62.3449,62.2117,62.2487,22600.0
2013-11-22 10:15:00,84.07,84.14,83.94,84.11,27200.0,62.2044,62.2561,62.1082,62.2339,27200.0
2013-11-22 10:20:00,84.11,84.3,84.07,84.3,26400.0,62.2339,62.3745,62.2044,62.3745,26400.0
2013-11-22 10:25:00,84.31,84.41,84.06,84.27,34200.0,62.3819,62.4559,62.197,62.3523,34200.0
2013-11-22 10:30:00,84.29,84.36,84.18,84.23,17000.0,62.3671,62.4189,62.2857,62.3227,17000.0
2013-11-22 10:35:00,84.22,84.35,84.08,84.18,20200.0,62.3153,62.4115,62.2117,62.2857,20200.0
2013-11-22 10:40:00,84.19,84.38,84.13,84.23,38200.0,62.2931,62.4337,62.2487,62.3227,38200.0
2013-11-22 10:45:00,84.23,84.25,83.97,84.08,24200.0,62.3227,62.3375,62.1304,62.2117,24200.0
2013-11-22 10:50:00,84.07,84.08,83.92,84.07,16600.0,62.2044,62.2117,62.0934,62.2044,16600.0
2013-11-22 10:55:00,84.06,84.11,83.97,83.97,19600.0,62.197,62.2339,62.1304,62.1304,19600.0
2013-11-22 11:00:00,83.98,84.24,83.98,84.24,12400.0,62.1378,62.3301,62.1378,62.3301,12400.0
2013-11-22 11:05:00,84.22,84.29,84.07,84.25,7800.0,62.3153,62.3671,62.2044,62.3375,7800.0
2013-11-22 11:10:00,84.21,84.26,83.98,84.08,40600.0,62.3079,62.3449,62.1378,62.2117,40600.0
2013-11-22 11:15:00,84.07,84.17,84.02,84.17,19800.0,62.2044,62.2783,62.1674,62.2783,19800.0
2013-11-22 11:20:00,84.17,84.28,84.07,84.17,15000.0,62.2783,62.3597,62.2044,62.2783,15000.0
2013-11-22 11:25:00,84.25,84.36,84.17,84.29,14200.0,62.3375,62.4189,62.2783,62.3671,14200.0
2013-11-22 11:30:00,84.31,84.34,84.17,84.29,17000.0,62.3819,62.4041,62.2783,62.3671,17000.0
2013-11-22 11:35:00,84.26,84.32,84.19,84.28,12800.0,62.3449,62.3893,62.2931,62.3597,12800.0
2013-11-22 11:40:00,84.31,84.5,84.23,84.41,147400.0,62.3819,62.5225,62.3227,62.4559,147400.0
2013-11-22 11:45:00,84.44,84.47,84.38,84.41,12000.0,62.4781,62.5003,62.4337,62.4559,12000.0
2013-11-22 11:50:00,84.39,84.53,84.38,84.48,14600.0,62.4411,62.5447,62.4337,62.5077,14600.0
2013-11-22 11:55:00,84.52,84.78,84.48,84.73,26200.0,62.5373,62.7297,62.5077,62.6927,26200.0
2013-11-22 12:00:00,84.74,84.77,84.49,84.54,32400.0,62.7001,62.7223,62.5151,62.5521,32400.0
2013-11-22 12:05:00,84.55,84.56,84.45,84.53,29800.0,62.5595,62.5669,62.4855,62.5447,29800.0
2013-11-22 12:10:00,84.53,84.69,84.52,84.69,16200.0,62.5447,62.6631,62.5373,62.6631,16200.0
2013-11-22 12:15:00,84.68,84.76,84.68,84.75,9400.0,62.6557,62.7149,62.6557,62.7075,9400.0
2013-11-22 12:20:00,84.76,84.79,84.64,84.67,11800.0,62.7149,62.7371,62.6261,62.6483,11800.0
2013-11-22 12:25:00,84.7,84.72,84.64,84.71,7600.0,62.6705,62.6853,62.6261,62.6779,7600.0
2013-11-22 12:30:00,84.72,84.79,84.67,84.75,11400.0,62.6853,62.7371,62.6483,62.7075,11400.0
2013-11-22 12:35:00,84.77,84.82,84.74,84.76,11000.0,62.7223,62.7593,62.7001,62.7149,11000.0
2013-11-22 12:40:00,84.79,84.98,84.79,84.98,10600.0,62.7371,62.8777,62.7371,62.8777,10600.0
2013-11-22 12:45:00,84.99,84.99,84.83,84.86,14800.0,62.8851,62.8851,62.7667,62.7889,14800.0
2013-11-22 12:50:00,84.87,84.88,84.85,84.88,6200.0,62.7963,62.8037,62.7815,62.8037,6200.0
2013-11-22 12:55:00,84.84,84.89,84.81,84.83,7800.0,62.7741,62.8111,62.7519,62.7667,7800.0
2013-11-22 13:00:00,84.84,84.87,84.8,84.87,6800.0,62.7741,62.7963,62.7445,62.7963,6800.0
2013-11-22 13:05:00,84.89,84.89,84.79,84.82,25400.0,62.8111,62.8111,62.7371,62.7593,25400.0
2013-11-22 13:10:00,84.82,84.89,84.78,84.87,12800.0,62.7593,62.8111,62.7297,62.7963,12800.0
2013-11-22 13:15:00,84.86,84.94,84.86,84.91,6200.0,62.7889,62.8481,62.7889,62.8259,6200.0
2013-11-22 13:20:00,84.91,84.95,84.88,84.89,8800.0,62.8259,62.8555,62.8037,62.8111,8800.0
2013-11-22 13:25:00,84.89,84.89,84.78,84.8,13400.0,62.8111,62.8111,62.7297,62.7445,13400.0
2013-11-22 13:30:00,84.75,84.76,84.67,84.68,6800.0,62.7075,62.7149,62.6483,62.6557,6800.0
2013-11-22 13:35:00,84.71,84.72,84.66,84.68,7400.0,62.6779,62.6853,62.6409,62.6557,7400.0
2013-11-22 13:40:00,84.66,84.67,84.57,84.64,13800.0,62.6409,62.6483,62.5743,62.6261,13800.0
2013-11-22 13:45:00,84.67,84.68,84.53,84.64,19000.0,62.6483,62.6557,62.5447,62.6261,19000.0
2013-11-22 13:50:00,84.66,84.69,84.61,84.65,13800.0,62.6409,62.6631,62.6039,62.6335,13800.0
2013-11-22 13:55:00,84.68,84.74,84.64,84.71,11200.0,62.6557,62.7001,62.6261,62.6779,11200.0
2013-11-22 14:00:00,84.74,84.76,84.69,84.74,6600.0,62.7001,62.7149,62.6631,62.7001,6600.0
2013-11-22 14:05:00,84.76,84.83,84.71,84.83,64000.0,62.7149,62.7667,62.6779,62.7667,64000.0
2013-11-22 14:10:00,84.83,84.91,84.8,84.91,25000.0,62.7667,62.8259,62.7445,62.8259,25000.0
2013-11-22 14:15:00,84.91,85.01,84.89,84.93,18000.0,62.8259,62.8999,62.8111,62.8407,18000.0
2013-11-22 14:20:00,84.9,84.98,84.89,84.92,10000.0,62.8185,62.8777,62.8111,62.8333,10000.0
2013-11-22 14:25:00,84.9,84.99,84.88,84.95,9800.0,62.8185,62.8851,62.8037,62.8555,9800.0
2013-11-22 14:30:00,84.97,85.02,84.96,85.01,10200.0,62.8703,62.9073,62.8629,62.8999,10200.0
2013-11-22 14:35:00,85.01,85.02,84.93,84.94,12000.0,62.8999,62.9073,62.8407,62.8481,12000.0
2013-11-22 14:40:00,84.94,85.03,84.92,85.01,12000.0,62.8481,62.9147,62.8333,62.8999,12000.0
2013-11-22 14:45:00,85.01,85.11,84.99,85.05,11600.0,62.8999,62.9739,62.8851,62.9295,11600.0
2013-11-22 14:50:00,85.05,85.05,84.96,84.99,15200.0,62.9295,62.9295,62.8629,62.8851,15200.0
2013-11-22 14:55:00,84.98,85.0,84.94,85.0,12600.0,62.8777,62.8925,62.8481,62.8925,12600.0
2013-11-22 15:00:00,84.99,85.0,84.95,85.0,16200.0,62.8851,62.8925,62.8555,62.8925,16200.0
2013-11-22 15:05:00,85.0,85.13,84.95,85.09,30800.0,62.8925,62.9887,62.8555,62.9591,30800.0
2013-11-22 15:10:00,85.1,85.16,85.08,85.16,23600.0,62.9665,63.0109,62.9517,63.0109,23600.0
2013-11-22 15:15:00,85.16,85.17,85.1,85.14,20600.0,63.0109,63.0183,62.9665,62.9961,20600.0
2013-11-22 15:20:00,85.11,85.14,85.09,85.13,27600.0,62.9739,62.9961,62.9591,62.9887,27600.0
2013-11-22 15:25:00,85.12,85.14,85.11,85.14,35400.0,62.9813,62.9961,62.9739,62.9961,35400.0
2013-11-22 15:30:00,85.13,85.13,85.08,85.1,80000.0,62.9887,62.9887,62.9517,62.9665,80000.0
2013-11-22 15:35:00,85.1,85.13,85.07,85.07,53400.0,62.9665,62.9887,62.9443,62.9443,53400.0
2013-11-22 15:40:00,85.08,85.08,85.05,85.05,67000.0,62.9517,62.9517,62.9295,62.9295,67000.0
2013-11-22 15:45:00,85.06,85.17,85.04,85.15,168800.0,62.9369,63.0183,62.9221,63.0035,168800.0
2013-11-22 15:50:00,85.15,85.21,85.13,85.14,104200.0,63.0035,63.0478,62.9887,62.9961,104200.0
2013-11-22 15:55:00,85.14,85.17,85.0,85.04,219200.0,62.9961,63.0183,62.8925,62.9221,219200.0
2013-11-25 09:30:00,84.66,84.69,84.03,84.09,110000.0,62.6409,62.6631,62.1748,62.2191,110000.0
2013-11-25 09:35:00,84.11,84.51,84.07,84.22,86600.0,62.2339,62.5299,62.2044,62.3153,86600.0
2013-11-25 09:40:00,84.25,84.28,83.97,84.05,70000.0,62.3375,62.3597,62.1304,62.1896,70000.0
2013-11-25 09:45:00,84.1,84.2,83.61,83.63,56000.0,62.2265,62.3005,61.864,61.8788,56000.0
2013-11-25 09:50:00,83.63,83.83,83.36,83.42,92800.0,61.8788,62.0268,61.679,61.7234,92800.0
2013-11-25 09:55:00,83.48,83.48,83.11,83.2,98600.0,61.7678,61.7678,61.494,61.5606,98600.0
2013-11-25 10:00:00,83.29,83.3,82.83,82.97,115000.0,61.6272,61.6346,61.2869,61.3904,115000.0
2013-11-25 10:05:00,82.89,83.49,82.89,83.29,109000.0,61.3313,61.7752,61.3313,61.6272,109000.0
2013-11-25 10:10:00,83.29,83.57,83.21,83.48,83600.0,61.6272,61.8344,61.568,61.7678,83600.0
2013-11-25 10:15:00,83.47,83.63,83.38,83.55,47400.0,61.7604,61.8788,61.6938,61.8196,47400.0
2013-11-25 10:20:00,83.57,83.72,83.45,83.72,66800.0,61.8344,61.9454,61.7456,61.9454,66800.0
2013-11-25 10:25:00,83.75,83.83,83.41,83.53,73800.0,61.9676,62.0268,61.716,61.8048,73800.0
2013-11-25 10:30:00,83.55,83.58,83.29,83.34,25000.0,61.8196,61.8418,61.6272,61.6642,25000.0
2013-11-25 10:35:00,83.28,83.64,83.19,83.64,30600.0,61.6198,61.8862,61.5532,61.8862,30600.0
2013-11-25 10:40:00,83.67,83.97,83.63,83.96,32000.0,61.9084,62.1304,61.8788,62.123,32000.0
2013-11-25 10:45:00,83.96,84.0,83.8,83.9,24400.0,62.123,62.1526,62.0046,62.0786,24400.0
2013-11-25 10:50:00,83.83,83.92,83.75,83.89,39400.0,62.0268,62.0934,61.9676,62.0712,39400.0
2013-11-25 10:55:00,83.89,83.98,83.86,83.93,27400.0,62.0712,62.1378,62.049,62.1008,27400.0
2013-11-25 11:00:00,83.89,84.02,83.89,83.89,22800.0,62.0712,62.1674,62.0712,62.0712,22800.0
2013-11-25 11:05:00,83.89,83.92,83.82,83.82,36400.0,62.0712,62.0934,62.0194,62.0194,36400.0
2013-11-25 11:10:00,83.83,83.87,83.81,83.81,39400.0,62.0268,62.0564,62.012,62.012,39400.0
2013-11-25 11:15:00,83.81,84.0,83.81,83.99,46400.0,62.012,62.1526,62.012,62.1452,46400.0
2013-11-25 11:20:00,84.0,84.03,83.92,83.92,27200.0,62.1526,62.1748,62.0934,62.0934,27200.0
2013-11-25 11:25:00,83.95,84.01,83.92,83.96,12800.0,62.1156,62.16,62.0934,62.123,12800.0
2013-11-25 11:30:00,84.0,84.03,83.93,84.0,18600.0,62.1526,62.1748,62.1008,62.1526,18600.0
2013-11-25 11:35:00,84.0,84.03,83.89,83.96,19800.0,62.1526,62.1748,62.0712,62.123,19800.0
2013-11-25 11:40:00,83.94,83.99,83.81,83.82,19600.0,62.1082,62.1452,62.012,62.0194,19600.0
2013-11-25 11:45:00,83.86,83.95,83.85,83.92,11400.0,62.049,62.1156,62.0416,62.0934,11400.0
2013-11-25 11:50:00,83.91,84.02,83.91,83.98,12000.0,62.086,62.1674,62.086,62.1378,12000.0
2013-11-25 11:55:00,84.0,84.03,83.92,83.92,19400.0,62.1526,62.1748,62.0934,62.0934,19400.0
2013-11-25 12:00:00,83.92,83.99,83.92,83.94,23600.0,62.0934,62.1452,62.0934,62.1082,23600.0
2013-11-25 12:05:00,83.92,83.97,83.89,83.9,21200.0,62.0934,62.1304,62.0712,62.0786,21200.0
2013-11-25 12:10:00,83.9,84.19,83.89,84.13,61600.0,62.0786,62.2931,62.0712,62.2487,61600.0
2013-11-25 12:15:00,84.09,84.3,84.09,84.3,36400.0,62.2191,62.3745,62.2191,62.3745,36400.0
2013-11-25 12:20:00,84.31,84.33,84.22,84.31,22600.0,62.3819,62.3967,62.3153,62.3819,22600.0
2013-11-25 12:25:00,84.31,84.39,84.23,84.27,37800.0,62.3819,62.4411,62.3227,62.3523,37800.0
2013-11-25 12:30:00,84.25,84.26,84.08,84.1,25800.0,62.3375,62.3449,62.2117,62.2265,25800.0
2013-11-25 12:35:00,84.08,84.28,84.08,84.28,49200.0,62.2117,62.3597,62.2117,62.3597,49200.0
2013-11-25 12:40:00,84.28,84.28,84.18,84.2,12200.0,62.3597,62.3597,62.2857,62.3005,12200.0
2013-11-25 12:45:00,84.2,84.2,84.05,84.06,25800.0,62.3005,62.3005,62.1896,62.197,25800.0
2013-11-25 12:50:00,84.05,84.05,83.91,83.94,56200.0,62.1896,62.1896,62.086,62.1082,56200.0
2013-11-25 12:55:00,83.94,83.98,83.85,83.85,23400.0,62.1082,62.1378,62.0416,62.0416,23400.0
2013-11-25 13:00:00,83.86,83.89,83.81,83.89,23000.0,62.049,62.0712,62.012,62.0712,23000.0
2013-11-25 13:05:00,83.88,84.02,83.88,84.02,21800.0,62.0638,62.1674,62.0638,62.1674,21800.0
2013-11-25 13:10:00,84.02,84.08,83.97,84.05,15400.0,62.1674,62.2117,62.1304,62.1896,15400.0
2013-11-25 13:15:00,84.05,84.11,84.01,84.03,19200.0,62.1896,62.2339,62.16,62.1748,19200.0
2013-11-25 13:20:00,84.05,84.2,84.05,84.2,17600.0,62.1896,62.3005,62.1896,62.3005,17600.0
2013-11-25 13:25:00,84.22,84.35,84.22,84.25,23000.0,62.3153,62.4115,62.3153,62.3375,23000.0
2013-11-25 13:30:00,84.25,84.42,84.24,84.35,16200.0,62.3375,62.4633,62.3301,62.4115,16200.0
2013-11-25 13:35:00,84.35,84.44,84.28,84.39,16600.0,62.4115,62.4781,62.3597,62.4411,16600.0
2013-11-25 13:40:00,84.39,84.47,84.35,84.44,23200.0,62.4411,62.5003,62.4115,62.4781,23200.0
2013-11-25 13:45:00,84.45,84.49,84.31,84.34,31600.0,62.4855,62.5151,62.3819,62.4041,31600.0
2013-11-25 13:50:00,84.33,84.46,84.28,84.43,18000.0,62.3967,62.4929,62.3597,62.4707,18000.0
2013-11-25 13:55:00,84.42,84.46,84.36,84.38,22200.0,62.4633,62.4929,62.4189,62.4337,22200.0
2013-11-25 14:00:00,84.36,84.39,84.29,84.39,19000.0,62.4189,62.4411,62.3671,62.4411,19000.0
2013-11-25 14:05:00,84.38,84.42,84.33,84.42,17600.0,62.4337,62.4633,62.3967,62.4633,17600.0
2013-11-25 14:10:00,84.42,84.42,84.34,84.36,23400.0,62.4633,62.4633,62.4041,62.4189,23400.0
2013-11-25 14:15:00,84.36,84.49,84.36,84.49,17000.0,62.4189,62.5151,62.4189,62.5151,17000.0
2013-11-25 14:20:00,84.49,84.66,84.48,84.61,56400.0,62.5151,62.6409,62.5077,62.6039,56400.0
2013-11-25 14:25:00,84.58,84.61,84.5,84.5,20800.0,62.5817,62.6039,62.5225,62.5225,20800.0
2013-11-25 14:30:00,84.5,84.57,84.46,84.48,37400.0,62.5225,62.5743,62.4929,62.5077,37400.0
2013-11-25 14:35:00,84.48,84.62,84.48,84.52,33600.0,62.5077,62.6113,62.5077,62.5373,33600.0
2013-11-25 14:40:00,84.51,84.51,84.39,84.39,54800.0,62.5299,62.5299,62.4411,62.4411,54800.0
2013-11-25 14:45:00,84.39,84.5,84.35,84.5,25000.0,62.4411,62.5225,62.4115,62.5225,25000.0
2013-11-25 14:50:00,84.49,84.53,84.45,84.51,22800.0,62.5151,62.5447,62.4855,62.5299,22800.0
2013-11-25 14:55:00,84.49,84.51,84.36,84.5,59200.0,62.5151,62.5299,62.4189,62.5225,59200.0
2013-11-25 15:00:00,84.5,84.54,84.45,84.51,29600.0,62.5225,62.5521,62.4855,62.5299,29600.0
2013-11-25 15:05:00,84.51,84.54,84.32,84.32,33600.0,62.5299,62.5521,62.3893,62.3893,33600.0
2013-11-25 15:10:00,84.32,84.35,84.25,84.27,73200.0,62.3893,62.4115,62.3375,62.3523,73200.0
2013-11-25 15:15:00,84.27,84.43,84.26,84.42,58600.0,62.3523,62.4707,62.3449,62.4633,58600.0
2013-11-25 15:20:00,84.42,84.49,84.34,84.41,68600.0,62.4633,62.5151,62.4041,62.4559,68600.0
2013-11-25 15:25:00,84.4,84.49,84.39,84.48,58800.0,62.4485,62.5151,62.4411,62.5077,58800.0
2013-11-25 15:30:00,84.48,84.54,84.4,84.54,70400.0,62.5077,62.5521,62.4485,62.5521,70400.0
2013-11-25 15:35:00,84.53,84.54,84.39,84.44,86200.0,62.5447,62.5521,62.4411,62.4781,86200.0
2013-11-25 15:40:00,84.45,84.59,84.43,84.57,65400.0,62.4855,62.5891,62.4707,62.5743,65400.0
2013-11-25 15:45:00,84.56,84.64,84.53,84.62,93800.0,62.5669,62.6261,62.5447,62.6113,93800.0
2013-11-25 15:50:00,84.61,84.61,84.5,84.51,89800.0,62.6039,62.6039,62.5225,62.5299,89800.0
2013-11-25 15:55:00,84.51,84.62,84.47,84.61,172600.0,62.5299,62.6113,62.5003,62.6039,172600.0
2013-11-26 09:30:00,84.67,84.85,84.65,84.69,39800.0,62.6483,62.7815,62.6335,62.6631,39800.0
2013-11-26 09:35:00,84.73,84.81,84.44,84.51,50800.0,62.6927,62.7519,62.4781,62.5299,50800.0
2013-11-26 09:40:00,84.57,84.86,84.36,84.86,91200.0,62.5743,62.7889,62.4189,62.7889,91200.0
2013-11-26 09:45:00,84.86,84.94,84.6,84.76,41000.0,62.7889,62.8481,62.5965,62.7149,41000.0
2013-11-26 09:50:00,84.76,84.8,84.64,84.67,25800.0,62.7149,62.7445,62.6261,62.6483,25800.0
2013-11-26 09:55:00,84.69,84.73,84.42,84.43,34600.0,62.6631,62.6927,62.4633,62.4707,34600.0
2013-11-26 10:00:00,84.42,84.42,84.05,84.05,39400.0,62.4633,62.4633,62.1896,62.1896,39400.0
2013-11-26 10:05:00,84.05,84.24,83.85,84.22,41600.0,62.1896,62.3301,62.0416,62.3153,41600.0
2013-11-26 10:10:00,84.25,84.32,84.2,84.2,14400.0,62.3375,62.3893,62.3005,62.3005,14400.0
2013-11-26 10:15:00,84.25,84.61,84.23,84.44,48400.0,62.3375,62.6039,62.3227,62.4781,48400.0
2013-11-26 10:20:00,84.44,84.64,84.36,84.54,16000.0,62.4781,62.6261,62.4189,62.5521,16000.0
2013-11-26 10:25:00,84.56,84.91,84.56,84.86,21600.0,62.5669,62.8259,62.5669,62.7889,21600.0
2013-11-26 10:30:00,84.85,84.85,84.52,84.63,37800.0,62.7815,62.7815,62.5373,62.6187,37800.0
2013-11-26 10:35:00,84.59,84.61,84.51,84.56,8000.0,62.5891,62.6039,62.5299,62.5669,8000.0
2013-11-26 10:40:00,84.57,84.72,84.57,84.67,13000.0,62.5743,62.6853,62.5743,62.6483,13000.0
2013-11-26 10:45:00,84.65,84.83,84.65,84.83,6800.0,62.6335,62.7667,62.6335,62.7667,6800.0
2013-11-26 10:50:00,84.86,85.08,84.83,85.04,22600.0,62.7889,62.9517,62.7667,62.9221,22600.0
2013-11-26 10:55:00,85.08,85.13,84.89,84.92,21000.0,62.9517,62.9887,62.8111,62.8333,21000.0
2013-11-26 11:00:00,84.91,85.05,84.91,84.96,30600.0,62.8259,62.9295,62.8259,62.8629,30600.0
2013-11-26 11:05:00,84.96,85.01,84.9,85.0,26400.0,62.8629,62.8999,62.8185,62.8925,26400.0
2013-11-26 11:10:00,85.0,85.0,84.89,84.92,16800.0,62.8925,62.8925,62.8111,62.8333,16800.0
2013-11-26 11:15:00,84.89,84.99,84.89,84.91,13200.0,62.8111,62.8851,62.8111,62.8259,13200.0
2013-11-26 11:20:00,84.94,85.07,84.92,85.07,30800.0,62.8481,62.9443,62.8333,62.9443,30800.0
2013-11-26 11:25:00,85.07,85.25,85.07,85.13,35400.0,62.9443,63.0774,62.9443,62.9887,35400.0
2013-11-26 11:30:00,85.09,85.17,84.96,85.14,37000.0,62.9591,63.0183,62.8629,62.9961,37000.0
2013-11-26 11:35:00,85.13,85.2,85.05,85.17,8200.0,62.9887,63.0405,62.9295,63.0183,8200.0
2013-11-26 11:40:00,85.18,85.28,85.18,85.25,29800.0,63.0257,63.0996,63.0257,63.0774,29800.0
2013-11-26 11:45:00,85.25,85.31,85.18,85.18,28600.0,63.0774,63.1218,63.0257,63.0257,28600.0
2013-11-26 11:50:00,85.23,85.31,85.22,85.24,13200.0,63.0626,63.1218,63.0552,63.07,13200.0
2013-11-26 11:55:00,85.24,85.25,85.08,85.15,24400.0,63.07,63.0774,62.9517,63.0035,24400.0
2013-11-26 12:00:00,85.17,85.22,85.13,85.22,11000.0,63.0183,63.0552,62.9887,63.0552,11000.0
2013-11-26 12:05:00,85.22,85.28,85.22,85.26,12000.0,63.0552,63.0996,63.0552,63.0848,12000.0
2013-11-26 12:10:00,85.24,85.35,85.24,85.35,13600.0,63.07,63.1514,63.07,63.1514,13600.0
2013-11-26 12:15:00,85.35,85.52,85.35,85.41,18400.0,63.1514,63.2772,63.1514,63.1958,18400.0
2013-11-26 12:20:00,85.36,85.42,85.35,85.36,8400.0,63.1588,63.2032,63.1514,63.1588,8400.0
2013-11-26 12:25:00,85.33,85.39,85.27,85.34,11800.0,63.1366,63.181,63.0922,63.144,11800.0
2013-11-26 12:30:00,85.33,85.36,85.31,85.33,11800.0,63.1366,63.1588,63.1218,63.1366,11800.0
2013-11-26 12:35:00,85.33,85.48,85.33,85.42,40400.0,63.1366,63.2476,63.1366,63.2032,40400.0
2013-11-26 12:40:00,85.45,85.55,85.39,85.53,35400.0,63.2254,63.2994,63.181,63.2846,35400.0
2013-11-26 12:45:00,85.51,85.65,85.49,85.64,16000.0,63.2698,63.3734,63.255,63.366,16000.0
2013-11-26 12:50:00,85.61,85.72,85.59,85.71,34000.0,63.3438,63.4252,63.329,63.4178,34000.0
2013-11-26 12:55:00,85.71,85.71,85.58,85.67,24000.0,63.4178,63.4178,63.3216,63.3882,24000.0
2013-11-26 13:00:00,85.66,85.67,85.56,85.6,37000.0,63.3808,63.3882,63.3068,63.3364,37000.0
2013-11-26 13:05:00,85.61,85.62,85.51,85.51,12000.0,63.3438,63.3512,63.2698,63.2698,12000.0
2013-11-26 13:10:00,85.52,85.58,85.42,85.45,28000.0,63.2772,63.3216,63.2032,63.2254,28000.0
2013-11-26 13:15:00,85.43,85.48,85.38,85.47,10200.0,63.2106,63.2476,63.1736,63.2402,10200.0
2013-11-26 13:20:00,85.48,85.64,85.48,85.64,11800.0,63.2476,63.366,63.2476,63.366,11800.0
2013-11-26 13:25:00,85.62,85.66,85.6,85.63,15400.0,63.3512,63.3808,63.3364,63.3586,15400.0
2013-11-26 13:30:00,85.61,85.71,85.61,85.71,24400.0,63.3438,63.4178,63.3438,63.4178,24400.0
2013-11-26 13:35:00,85.68,85.68,85.62,85.64,25600.0,63.3956,63.3956,63.3512,63.366,25600.0
2013-11-26 13:40:00,85.63,85.74,85.63,85.7,20000.0,63.3586,63.44,63.3586,63.4104,20000.0
2013-11-26 13:45:00,85.7,85.72,85.66,85.71,24400.0,63.4104,63.4252,63.3808,63.4178,24400.0
2013-11-26 13:50:00,85.7,85.7,85.6,85.6,18000.0,63.4104,63.4104,63.3364,63.3364,18000.0
2013-11-26 13:55:00,85.63,85.69,85.61,85.65,13600.0,63.3586,63.403,63.3438,63.3734,13600.0
2013-11-26 14:00:00,85.63,85.67,85.5,85.5,26000.0,63.3586,63.3882,63.2624,63.2624,26000.0
2013-11-26 14:05:00,85.47,85.5,85.42,85.48,18600.0,63.2402,63.2624,63.2032,63.2476,18600.0
2013-11-26 14:10:00,85.51,85.52,85.44,85.46,25600.0,63.2698,63.2772,63.218,63.2328,25600.0
2013-11-26 14:15:00,85.42,85.47,85.34,85.35,29600.0,63.2032,63.2402,63.144,63.1514,29600.0
2013-11-26 14:20:00,85.36,85.36,85.18,85.18,18200.0,63.1588,63.1588,63.0257,63.0257,18200.0
2013-11-26 14:25:00,85.2,85.22,85.13,85.14,36000.0,63.0405,63.0552,62.9887,62.9961,36000.0
2013-11-26 14:30:00,85.16,85.22,85.16,85.2,18600.0,63.0109,63.0552,63.0109,63.0405,18600.0
2013-11-26 14:35:00,85.17,85.17,85.06,85.14,20600.0,63.0183,63.0183,62.9369,62.9961,20600.0
2013-11-26 14:40:00,85.14,85.16,85.08,85.1,15800.0,62.9961,63.0109,62.9517,62.9665,15800.0
2013-11-26 14:45:00,85.08,85.12,85.05,85.11,25600.0,62.9517,62.9813,62.9295,62.9739,25600.0
2013-11-26 14:50:00,85.1,85.16,85.07,85.1,33400.0,62.9665,63.0109,62.9443,62.9665,33400.0
2013-11-26 14:55:00,85.04,85.16,85.04,85.11,20800.0,62.9221,63.0109,62.9221,62.9739,20800.0
2013-11-26 15:00:00,85.11,85.11,85.06,85.07,21200.0,62.9739,62.9739,62.9369,62.9443,21200.0
2013-11-26 15:05:00,85.07,85.07,85.03,85.06,32200.0,62.9443,62.9443,62.9147,62.9369,32200.0
2013-11-26 15:10:00,85.05,85.11,85.0,85.02,24000.0,62.9295,62.9739,62.8925,62.9073,24000.0
2013-11-26 15:15:00,85.02,85.08,85.01,85.08,33600.0,62.9073,62.9517,62.8999,62.9517,33600.0
2013-11-26 15:20:00,85.09,85.12,85.02,85.08,26600.0,62.9591,62.9813,62.9073,62.9517,26600.0
2013-11-26 15:25:00,85.09,85.1,85.03,85.06,27800.0,62.9591,62.9665,62.9147,62.9369,27800.0
2013-11-26 15:30:00,85.05,85.1,85.02,85.02,36600.0,62.9295,62.9665,62.9073,62.9073,36600.0
2013-11-26 15:35:00,85.02,85.05,84.97,84.99,56800.0,62.9073,62.9295,62.8703,62.8851,56800.0
2013-11-26 15:40:00,85.0,85.01,84.94,84.95,53200.0,62.8925,62.8999,62.8481,62.8555,53200.0
2013-11-26 15:45:00,84.95,84.96,84.69,84.76,130000.0,62.8555,62.8629,62.6631,62.7149,130000.0
2013-11-26 15:50:00,84.75,84.81,84.69,84.71,125600.0,62.7075,62.7519,62.6631,62.6779,125600.0
2013-11-26 15:55:00,84.71,84.71,84.55,84.61,186000.0,62.6779,62.6779,62.5595,62.6039,186000.0
2013-11-27 09:30:00,84.47,84.6,83.81,84.08,92800.0,62.5003,62.5965,62.012,62.2117,92800.0
2013-11-27 09:35:00,84.18,84.49,84.14,84.47,39400.0,62.2857,62.5151,62.2561,62.5003,39400.0
2013-11-27 09:40:00,84.39,84.85,84.31,84.53,29600.0,62.4411,62.7815,62.3819,62.5447,29600.0
2013-11-27 09:45:00,84.62,84.72,84.49,84.63,25800.0,62.6113,62.6853,62.5151,62.6187,25800.0
2013-11-27 09:50:00,84.67,84.77,84.35,84.48,19400.0,62.6483,62.7223,62.4115,62.5077,19400.0
2013-11-27 09:55:00,84.45,84.52,84.37,84.5,16000.0,62.4855,62.5373,62.4263,62.5225,16000.0
2013-11-27 10:00:00,84.5,84.63,84.45,84.45,48000.0,62.5225,62.6187,62.4855,62.4855,48000.0
2013-11-27 10:05:00,84.45,84.51,84.27,84.29,33000.0,62.4855,62.5299,62.3523,62.3671,33000.0
2013-11-27 10:10:00,84.32,84.33,84.03,84.11,17800.0,62.3893,62.3967,62.1748,62.2339,17800.0
2013-11-27 10:15:00,84.11,84.4,84.11,84.36,46200.0,62.2339,62.4485,62.2339,62.4189,46200.0
2013-11-27 10:20:00,84.35,84.77,84.3,84.56,56200.0,62.4115,62.7223,62.3745,62.5669,56200.0
2013-11-27 10:25:00,84.51,84.75,84.42,84.42,25600.0,62.5299,62.7075,62.4633,62.4633,25600.0
2013-11-27 10:30:00,84.42,84.61,84.42,84.56,9200.0,62.4633,62.6039,62.4633,62.5669,9200.0
2013-11-27 10:35:00,84.58,84.6,84.44,84.56,3000.0,62.5817,62.5965,62.4781,62.5669,3000.0
2013-11-27 10:40:00,84.57,84.67,84.54,84.61,7000.0,62.5743,62.6483,62.5521,62.6039,7000.0
2013-11-27 10:45:00,84.62,84.67,84.55,84.61,8200.0,62.6113,62.6483,62.5595,62.6039,8200.0
2013-11-27 10:50:00,84.6,84.61,84.42,84.47,6000.0,62.5965,62.6039,62.4633,62.5003,6000.0
2013-11-27 10:55:00,84.49,84.49,84.33,84.33,29200.0,62.5151,62.5151,62.3967,62.3967,29200.0
2013-11-27 11:00:00,84.32,84.38,84.3,84.32,12000.0,62.3893,62.4337,62.3745,62.3893,12000.0
2013-11-27 11:05:00,84.32,84.32,84.08,84.13,21600.0,62.3893,62.3893,62.2117,62.2487,21600.0
2013-11-27 11:10:00,84.13,84.21,84.09,84.11,32200.0,62.2487,62.3079,62.2191,62.2339,32200.0
2013-11-27 11:15:00,84.14,84.21,84.01,84.01,16200.0,62.2561,62.3079,62.16,62.16,16200.0
2013-11-27 11:20:00,84.02,84.04,83.91,83.96,29200.0,62.1674,62.1822,62.086,62.123,29200.0
2013-11-27 11:25:00,83.96,83.96,83.81,83.85,34200.0,62.123,62.123,62.012,62.0416,34200.0
2013-11-27 11:30:00,83.85,83.95,83.81,83.82,52200.0,62.0416,62.1156,62.012,62.0194,52200.0
2013-11-27 11:35:00,83.83,83.9,83.81,83.85,8000.0,62.0268,62.0786,62.012,62.0416,8000.0
2013-11-27 11:40:00,83.86,83.92,83.81,83.92,21000.0,62.049,62.0934,62.012,62.0934,21000.0
2013-11-27 11:45:00,83.92,84.0,83.91,83.91,35800.0,62.0934,62.1526,62.086,62.086,35800.0
2013-11-27 11:50:00,83.92,83.92,83.81,83.81,72400.0,62.0934,62.0934,62.012,62.012,72400.0
2013-11-27 11:55:00,83.81,83.83,83.81,83.82,64800.0,62.012,62.0268,62.012,62.0194,64800.0
2013-11-27 12:00:00,83.81,83.88,83.81,83.88,87600.0,62.012,62.0638,62.012,62.0638,87600.0
2013-11-27 12:05:00,83.86,83.88,83.81,83.84,30200.0,62.049,62.0638,62.012,62.0342,30200.0
2013-11-27 12:10:00,83.85,83.85,83.81,83.83,36400.0,62.0416,62.0416,62.012,62.0268,36400.0
2013-11-27 12:15:00,83.83,83.97,83.81,83.96,26600.0,62.0268,62.1304,62.012,62.123,26600.0
2013-11-27 12:20:00,83.95,84.0,83.92,83.95,25000.0,62.1156,62.1526,62.0934,62.1156,25000.0
2013-11-27 12:25:00,83.95,83.97,83.81,83.83,35000.0,62.1156,62.1304,62.012,62.0268,35000.0
2013-11-27 12:30:00,83.86,83.86,83.8,83.82,137600.0,62.049,62.049,62.0046,62.0194,137600.0
2013-11-27 12:35:00,83.81,83.82,83.41,83.41,102000.0,62.012,62.0194,61.716,61.716,102000.0
2013-11-27 12:40:00,83.42,83.44,83.26,83.26,53800.0,61.7234,61.7382,61.605,61.605,53800.0
2013-11-27 12:45:00,83.25,83.33,83.12,83.17,27600.0,61.5976,61.6568,61.5014,61.5384,27600.0
2013-11-27 12:50:00,83.2,83.21,83.05,83.09,37600.0,61.5606,61.568,61.4496,61.4792,37600.0
2013-11-27 12:55:00,83.11,83.11,82.9,82.92,26400.0,61.494,61.494,61.3387,61.3535,26400.0
2013-11-27 13:00:00,82.91,82.95,82.76,82.81,49400.0,61.3461,61.3756,61.2351,61.2721,49400.0
2013-11-27 13:05:00,82.77,83.08,82.77,83.04,52200.0,61.2425,61.4718,61.2425,61.4422,52200.0
2013-11-27 13:10:00,83.04,83.15,82.97,83.07,27000.0,61.4422,61.5236,61.3904,61.4644,27000.0
2013-11-27 13:15:00,83.1,83.13,82.94,82.97,22400.0,61.4866,61.5088,61.3683,61.3904,22400.0
2013-11-27 13:20:00,82.96,82.99,82.91,82.91,18200.0,61.383,61.4052,61.3461,61.3461,18200.0
2013-11-27 13:25:00,82.93,83.03,82.9,82.92,22000.0,61.3609,61.4348,61.3387,61.3535,22000.0
2013-11-27 13:30:00,83.0,83.14,82.97,83.14,17400.0,61.4126,61.5162,61.3904,61.5162,17400.0
2013-11-27 13:35:00,83.11,83.16,83.09,83.12,15600.0,61.494,61.531,61.4792,61.5014,15600.0
2013-11-27 13:40:00,83.1,83.17,83.08,83.17,18400.0,61.4866,61.5384,61.4718,61.5384,18400.0
2013-11-27 13:45:00,83.17,83.33,83.17,83.24,17600.0,61.5384,61.6568,61.5384,61.5902,17600.0
2013-11-27 13:50:00,83.23,83.25,83.2,83.24,19200.0,61.5828,61.5976,61.5606,61.5902,19200.0
2013-11-27 13:55:00,83.25,83.25,83.21,83.22,21800.0,61.5976,61.5976,61.568,61.5754,21800.0
2013-11-27 14:00:00,83.23,83.24,83.17,83.17,26000.0,61.5828,61.5902,61.5384,61.5384,26000.0
2013-11-27 14:05:00,83.18,83.19,83.1,83.1,26800.0,61.5458,61.5532,61.4866,61.4866,26800.0
2013-11-27 14:10:00,83.1,83.11,83.03,83.05,44000.0,61.4866,61.494,61.4348,61.4496,44000.0
2013-11-27 14:15:00,83.04,83.1,83.0,83.08,37800.0,61.4422,61.4866,61.4126,61.4718,37800.0
2013-11-27 14:20:00,83.11,83.13,83.07,83.09,17600.0,61.494,61.5088,61.4644,61.4792,17600.0
2013-11-27 14:25:00,83.09,83.22,83.08,83.17,20000.0,61.4792,61.5754,61.4718,61.5384,20000.0
2013-11-27 14:30:00,83.2,83.37,83.19,83.37,33600.0,61.5606,61.6864,61.5532,61.6864,33600.0
2013-11-27 14:35:00,83.33,83.35,83.28,83.32,24000.0,61.6568,61.6716,61.6198,61.6494,24000.0
2013-11-27 14:40:00,83.32,83.37,83.31,83.31,20200.0,61.6494,61.6864,61.642,61.642,20200.0
2013-11-27 14:45:00,83.33,83.45,83.32,83.42,22400.0,61.6568,61.7456,61.6494,61.7234,22400.0
2013-11-27 14:50:00,83.42,83.5,83.42,83.46,33400.0,61.7234,61.7826,61.7234,61.753,33400.0
2013-11-27 14:55:00,83.46,83.49,83.4,83.42,30200.0,61.753,61.7752,61.7086,61.7234,30200.0
2013-11-27 15:00:00,83.42,83.42,83.28,83.32,117600.0,61.7234,61.7234,61.6198,61.6494,117600.0
2013-11-27 15:05:00,83.32,83.33,83.25,83.29,24000.0,61.6494,61.6568,61.5976,61.6272,24000.0
2013-11-27 15:10:00,83.27,83.29,83.18,83.2,33400.0,61.6124,61.6272,61.5458,61.5606,33400.0
2013-11-27 15:15:00,83.18,83.21,83.11,83.14,38600.0,61.5458,61.568,61.494,61.5162,38600.0
2013-11-27 15:20:00,83.13,83.16,83.12,83.14,33400.0,61.5088,61.531,61.5014,61.5162,33400.0
2013-11-27 15:25:00,83.13,83.19,83.1,83.19,31200.0,61.5088,61.5532,61.4866,61.5532,31200.0
2013-11-27 15:30:00,83.19,83.3,83.19,83.28,28400.0,61.5532,61.6346,61.5532,61.6198,28400.0
2013-11-27 15:35:00,83.27,83.37,83.27,83.33,52400.0,61.6124,61.6864,61.6124,61.6568,52400.0
2013-11-27 15:40:00,83.32,83.41,83.3,83.4,62200.0,61.6494,61.716,61.6346,61.7086,62200.0
2013-11-27 15:45:00,83.39,83.43,83.37,83.39,62400.0,61.7012,61.7308,61.6864,61.7012,62400.0
2013-11-27 15:50:00,83.38,83.38,83.23,83.25,118200.0,61.6938,61.6938,61.5828,61.5976,118200.0
2013-11-27 15:55:00,83.27,83.29,83.21,83.24,198800.0,61.6124,61.6272,61.568,61.5902,198800.0
2013-11-29 09:30:00,83.26,83.39,82.19,82.26,164800.0,61.605,61.7012,60.8133,60.8651,164800.0
2013-11-29 09:35:00,82.3,83.07,82.2,82.53,121800.0,60.8947,61.4644,60.8207,61.0649,121800.0
2013-11-29 09:40:00,82.61,82.67,82.29,82.35,45000.0,61.1241,61.1685,60.8873,60.9317,45000.0
2013-11-29 09:45:00,82.42,82.42,82.1,82.38,140000.0,60.9835,60.9835,60.7467,60.9539,140000.0
2013-11-29 09:50:00,82.4,82.65,82.35,82.58,75600.0,60.9687,61.1537,60.9317,61.1019,75600.0
2013-11-29 09:55:00,82.6,82.67,82.47,82.54,61200.0,61.1167,61.1685,61.0205,61.0723,61200.0
2013-11-29 10:00:00,82.6,82.73,82.47,82.54,48400.0,61.1167,61.2129,61.0205,61.0723,48400.0
2013-11-29 10:05:00,82.57,82.82,82.5,82.73,37400.0,61.0945,61.2795,61.0427,61.2129,37400.0
2013-11-29 10:10:00,82.78,83.07,82.76,82.91,69400.0,61.2499,61.4644,61.2351,61.3461,69400.0
2013-11-29 10:15:00,82.92,83.04,82.92,83.0,33200.0,61.3535,61.4422,61.3535,61.4126,33200.0
2013-11-29 10:20:00,82.98,83.05,82.89,82.94,25000.0,61.3978,61.4496,61.3313,61.3683,25000.0
2013-11-29 10:25:00,83.0,83.05,82.85,83.05,18400.0,61.4126,61.4496,61.3017,61.4496,18400.0
2013-11-29 10:30:00,83.04,83.12,82.92,83.05,44200.0,61.4422,61.5014,61.3535,61.4496,44200.0
2013-11-29 10:35:00,83.06,83.11,83.01,83.02,38000.0,61.457,61.494,61.42,61.4274,38000.0
2013-11-29 10:40:00,83.06,83.14,82.97,83.08,34000.0,61.457,61.5162,61.3904,61.4718,34000.0
2013-11-29 10:45:00,83.09,83.16,82.96,83.07,38800.0,61.4792,61.531,61.383,61.4644,38800.0
2013-11-29 10:50:00,83.11,83.36,83.11,83.33,82600.0,61.494,61.679,61.494,61.6568,82600.0
2013-11-29 10:55:00,83.33,83.42,83.29,83.36,26200.0,61.6568,61.7234,61.6272,61.679,26200.0
2013-11-29 11:00:00,83.35,83.39,83.17,83.32,49800.0,61.6716,61.7012,61.5384,61.6494,49800.0
2013-11-29 11:05:00,83.35,83.46,83.27,83.42,37600.0,61.6716,61.753,61.6124,61.7234,37600.0
2013-11-29 11:10:00,83.46,83.56,83.45,83.51,25400.0,61.753,61.827,61.7456,61.79,25400.0
2013-11-29 11:15:00,83.54,83.55,83.23,83.23,56800.0,61.8122,61.8196,61.5828,61.5828,56800.0
2013-11-29 11:20:00,83.23,83.25,83.12,83.13,14800.0,61.5828,61.5976,61.5014,61.5088,14800.0
2013-11-29 11:25:00,83.14,83.21,82.99,83.01,24800.0,61.5162,61.568,61.4052,61.42,24800.0
2013-11-29 11:30:00,82.96,83.05,82.92,83.0,20000.0,61.383,61.4496,61.3535,61.4126,20000.0
2013-11-29 11:35:00,83.0,83.13,83.0,83.1,30800.0,61.4126,61.5088,61.4126,61.4866,30800.0
2013-11-29 11:40:00,83.1,83.17,83.08,83.14,17400.0,61.4866,61.5384,61.4718,61.5162,17400.0
2013-11-29 11:45:00,83.17,83.17,82.98,83.03,67400.0,61.5384,61.5384,61.3978,61.4348,67400.0
2013-11-29 11:50:00,83.03,83.04,82.94,82.96,28800.0,61.4348,61.4422,61.3683,61.383,28800.0
2013-11-29 11:55:00,82.99,83.05,82.96,83.01,20800.0,61.4052,61.4496,61.383,61.42,20800.0
2013-11-29 12:00:00,83.01,83.04,82.98,83.03,24200.0,61.42,61.4422,61.3978,61.4348,24200.0
2013-11-29 12:05:00,83.03,83.04,82.99,83.0,15200.0,61.4348,61.4422,61.4052,61.4126,15200.0
2013-11-29 12:10:00,83.0,83.03,82.97,82.97,45800.0,61.4126,61.4348,61.3904,61.3904,45800.0
2013-11-29 12:15:00,82.98,83.02,82.94,82.94,17200.0,61.3978,61.4274,61.3683,61.3683,17200.0
2013-11-29 12:20:00,82.94,82.98,82.92,82.93,12400.0,61.3683,61.3978,61.3535,61.3609,12400.0
2013-11-29 12:25:00,82.96,83.0,82.95,82.98,11800.0,61.383,61.4126,61.3756,61.3978,11800.0
2013-11-29 12:30:00,83.0,83.0,82.95,82.99,18000.0,61.4126,61.4126,61.3756,61.4052,18000.0
2013-11-29 12:35:00,82.95,82.98,82.81,82.84,35000.0,61.3756,61.3978,61.2721,61.2943,35000.0
2013-11-29 12:40:00,82.85,82.9,82.64,82.67,30200.0,61.3017,61.3387,61.1463,61.1685,30200.0
2013-11-29 12:45:00,82.64,82.66,82.32,82.41,60400.0,61.1463,61.1611,60.9095,60.9761,60400.0
2013-11-29 12:50:00,82.39,82.56,82.21,82.52,51800.0,60.9613,61.0871,60.8281,61.0575,51800.0
2013-11-29 12:55:00,82.54,82.61,82.36,82.5,131400.0,61.0723,61.1241,60.9391,61.0427,131400.0
2013-12-02 09:30:00,83.0,83.28,82.51,82.51,100400.0,61.4126,61.6198,61.0501,61.0501,100400.0
2013-12-02 09:35:00,82.54,82.69,82.06,82.06,100600.0,61.0723,61.1833,60.7171,60.7171,100600.0
2013-12-02 09:40:00,82.1,82.2,81.63,81.64,153600.0,60.7467,60.8207,60.399,60.4064,153600.0
2013-12-02 09:45:00,81.68,82.06,81.57,82.06,62200.0,60.436,60.7171,60.3546,60.7171,62200.0
2013-12-02 09:50:00,82.06,82.25,82.0,82.22,54000.0,60.7171,60.8577,60.6727,60.8355,54000.0
2013-12-02 09:55:00,82.23,82.33,82.11,82.23,51600.0,60.8429,60.9169,60.7541,60.8429,51600.0
2013-12-02 10:00:00,82.3,82.63,82.19,82.44,46000.0,60.8947,61.1389,60.8133,60.9983,46000.0
2013-12-02 10:05:00,82.42,82.72,82.36,82.61,100000.0,60.9835,61.2055,60.9391,61.1241,100000.0
2013-12-02 10:10:00,82.61,82.76,82.43,82.6,46600.0,61.1241,61.2351,60.9909,61.1167,46600.0
2013-12-02 10:15:00,82.66,83.05,82.66,82.8,40800.0,61.1611,61.4496,61.1611,61.2647,40800.0
2013-12-02 10:20:00,82.84,82.86,82.5,82.5,27000.0,61.2943,61.3091,61.0427,61.0427,27000.0
2013-12-02 10:25:00,82.55,82.78,82.51,82.58,27600.0,61.0797,61.2499,61.0501,61.1019,27600.0
2013-12-02 10:30:00,82.62,82.76,82.5,82.51,53200.0,61.1315,61.2351,61.0427,61.0501,53200.0
2013-12-02 10:35:00,82.5,82.6,82.44,82.59,31800.0,61.0427,61.1167,60.9983,61.1093,31800.0
2013-12-02 10:40:00,82.58,82.64,82.53,82.58,42200.0,61.1019,61.1463,61.0649,61.1019,42200.0
2013-12-02 10:45:00,82.57,82.63,82.48,82.63,30400.0,61.0945,61.1389,61.0279,61.1389,30400.0
2013-12-02 10:50:00,82.64,82.75,82.58,82.67,6400.0,61.1463,61.2277,61.1019,61.1685,6400.0
2013-12-02 10:55:00,82.67,82.77,82.57,82.67,17400.0,61.1685,61.2425,61.0945,61.1685,17400.0
2013-12-02 11:00:00,82.64,82.83,82.64,82.71,14400.0,61.1463,61.2869,61.1463,61.1981,14400.0
2013-12-02 11:05:00,82.72,82.72,82.56,82.63,23600.0,61.2055,61.2055,61.0871,61.1389,23600.0
2013-12-02 11:10:00,82.63,82.71,82.58,82.71,23000.0,61.1389,61.1981,61.1019,61.1981,23000.0
2013-12-02 11:15:00,82.73,82.73,82.51,82.56,11400.0,61.2129,61.2129,61.0501,61.0871,11400.0
2013-12-02 11:20:00,82.59,82.64,82.54,82.63,16200.0,61.1093,61.1463,61.0723,61.1389,16200.0
2013-12-02 11:25:00,82.62,82.67,82.48,82.48,26600.0,61.1315,61.1685,61.0279,61.0279,26600.0
2013-12-02 11:30:00,82.48,82.61,82.45,82.49,28200.0,61.0279,61.1241,61.0057,61.0353,28200.0
2013-12-02 11:35:00,82.47,82.56,82.45,82.5,46000.0,61.0205,61.0871,61.0057,61.0427,46000.0
2013-12-02 11:40:00,82.47,82.57,82.47,82.47,19400.0,61.0205,61.0945,61.0205,61.0205,19400.0
2013-12-02 11:45:00,82.49,82.6,82.45,82.6,20200.0,61.0353,61.1167,61.0057,61.1167,20200.0
2013-12-02 11:50:00,82.57,82.67,82.51,82.67,22800.0,61.0945,61.1685,61.0501,61.1685,22800.0
2013-12-02 11:55:00,82.69,82.86,82.67,82.78,53000.0,61.1833,61.3091,61.1685,61.2499,53000.0
2013-12-02 12:00:00,82.82,82.94,82.82,82.88,33600.0,61.2795,61.3683,61.2795,61.3239,33600.0
2013-12-02 12:05:00,82.89,82.92,82.82,82.88,27200.0,61.3313,61.3535,61.2795,61.3239,27200.0
2013-12-02 12:10:00,82.88,82.88,82.64,82.67,36400.0,61.3239,61.3239,61.1463,61.1685,36400.0
2013-12-02 12:15:00,82.67,82.67,82.5,82.61,37400.0,61.1685,61.1685,61.0427,61.1241,37400.0
2013-12-02 12:20:00,82.63,82.79,82.62,82.79,28000.0,61.1389,61.2573,61.1315,61.2573,28000.0
2013-12-02 12:25:00,82.79,82.8,82.7,82.79,22000.0,61.2573,61.2647,61.1907,61.2573,22000.0
2013-12-02 12:30:00,82.78,82.84,82.71,82.82,20600.0,61.2499,61.2943,61.1981,61.2795,20600.0
2013-12-02 12:35:00,82.78,82.88,82.76,82.88,9600.0,61.2499,61.3239,61.2351,61.3239,9600.0
2013-12-02 12:40:00,82.9,83.02,82.86,83.02,56400.0,61.3387,61.4274,61.3091,61.4274,56400.0
2013-12-02 12:45:00,83.02,83.06,83.01,83.04,13800.0,61.4274,61.457,61.42,61.4422,13800.0
2013-12-02 12:50:00,83.08,83.17,83.06,83.17,18600.0,61.4718,61.5384,61.457,61.5384,18600.0
2013-12-02 12:55:00,83.17,83.23,83.15,83.17,17400.0,61.5384,61.5828,61.5236,61.5384,17400.0
2013-12-02 13:00:00,83.17,83.17,83.05,83.08,55400.0,61.5384,61.5384,61.4496,61.4718,55400.0
2013-12-02 13:05:00,83.08,83.12,82.98,82.99,31800.0,61.4718,61.5014,61.3978,61.4052,31800.0
2013-12-02 13:10:00,82.99,83.0,82.86,82.91,23400.0,61.4052,61.4126,61.3091,61.3461,23400.0
2013-12-02 13:15:00,82.89,82.96,82.86,82.91,7400.0,61.3313,61.383,61.3091,61.3461,7400.0
2013-12-02 13:20:00,82.92,82.99,82.9,82.99,4200.0,61.3535,61.4052,61.3387,61.4052,4200.0
2013-12-02 13:25:00,82.99,83.0,82.95,82.97,13600.0,61.4052,61.4126,61.3756,61.3904,13600.0
2013-12-02 13:30:00,82.98,83.0,82.86,82.96,36400.0,61.3978,61.4126,61.3091,61.383,36400.0
2013-12-02 13:35:00,82.97,83.06,82.96,83.06,16800.0,61.3904,61.457,61.383,61.457,16800.0
2013-12-02 13:40:00,83.06,83.11,83.04,83.06,10000.0,61.457,61.494,61.4422,61.457,10000.0
2013-12-02 13:45:00,83.03,83.05,82.99,83.04,6400.0,61.4348,61.4496,61.4052,61.4422,6400.0
2013-12-02 13:50:00,83.04,83.11,82.99,83.11,6400.0,61.4422,61.494,61.4052,61.494,6400.0
2013-12-02 13:55:00,83.11,83.14,83.07,83.09,7800.0,61.494,61.5162,61.4644,61.4792,7800.0
2013-12-02 14:00:00,83.08,83.1,83.0,83.0,27200.0,61.4718,61.4866,61.4126,61.4126,27200.0
2013-12-02 14:05:00,82.99,82.99,82.84,82.87,19800.0,61.4052,61.4052,61.2943,61.3165,19800.0
2013-12-02 14:10:00,82.88,82.88,82.84,82.86,8000.0,61.3239,61.3239,61.2943,61.3091,8000.0
2013-12-02 14:15:00,82.86,83.01,82.84,83.01,12200.0,61.3091,61.42,61.2943,61.42,12200.0
2013-12-02 14:20:00,83.02,83.02,82.83,82.86,21600.0,61.4274,61.4274,61.2869,61.3091,21600.0
2013-12-02 14:25:00,82.83,82.89,82.77,82.88,12400.0,61.2869,61.3313,61.2425,61.3239,12400.0
2013-12-02 14:30:00,82.88,82.93,82.78,82.8,10800.0,61.3239,61.3609,61.2499,61.2647,10800.0
2013-12-02 14:35:00,82.77,82.92,82.75,82.9,18000.0,61.2425,61.3535,61.2277,61.3387,18000.0
2013-12-02 14:40:00,82.9,82.99,82.9,82.96,21000.0,61.3387,61.4052,61.3387,61.383,21000.0
2013-12-02 14:45:00,82.95,83.01,82.88,82.96,13800.0,61.3756,61.42,61.3239,61.383,13800.0
2013-12-02 14:50:00,82.95,82.99,82.86,82.98,11800.0,61.3756,61.4052,61.3091,61.3978,11800.0
2013-12-02 14:55:00,82.96,83.03,82.95,82.99,12200.0,61.383,61.4348,61.3756,61.4052,12200.0
2013-12-02 15:00:00,83.02,83.05,82.99,83.02,12800.0,61.4274,61.4496,61.4052,61.4274,12800.0
2013-12-02 15:05:00,83.03,83.09,83.0,83.08,19000.0,61.4348,61.4792,61.4126,61.4718,19000.0
2013-12-02 15:10:00,83.07,83.1,82.98,82.98,33400.0,61.4644,61.4866,61.3978,61.3978,33400.0
2013-12-02 15:15:00,82.98,83.02,82.96,83.0,35400.0,61.3978,61.4274,61.383,61.4126,35400.0
2013-12-02 15:20:00,82.99,82.99,82.95,82.97,16400.0,61.4052,61.4052,61.3756,61.3904,16400.0
2013-12-02 15:25:00,82.98,82.98,82.73,82.74,26000.0,61.3978,61.3978,61.2129,61.2203,26000.0
2013-12-02 15:30:00,82.74,82.75,82.58,82.66,41000.0,61.2203,61.2277,61.1019,61.1611,41000.0
2013-12-02 15:35:00,82.61,82.72,82.61,82.71,17000.0,61.1241,61.2055,61.1241,61.1981,17000.0
2013-12-02 15:40:00,82.71,82.75,82.56,82.57,45600.0,61.1981,61.2277,61.0871,61.0945,45600.0
2013-12-02 15:45:00,82.57,82.61,82.51,82.54,79800.0,61.0945,61.1241,61.0501,61.0723,79800.0
2013-12-02 15:50:00,82.53,82.58,82.46,82.54,80400.0,61.0649,61.1019,61.0131,61.0723,80400.0
2013-12-02 15:55:00,82.56,82.63,82.45,82.5,221600.0,61.0871,61.1389,61.0057,61.0427,221600.0
2013-12-03 09:30:00,82.23,82.35,81.86,81.86,134400.0,60.8429,60.9317,60.5691,60.5691,134400.0
2013-12-03 09:35:00,81.86,82.1,81.42,81.43,194600.0,60.5691,60.7467,60.2436,60.251,194600.0
2013-12-03 09:40:00,81.45,81.76,80.91,81.56,205600.0,60.2658,60.4952,59.8662,60.3472,205600.0
2013-12-03 09:45:00,81.58,81.68,81.3,81.67,59400.0,60.362,60.436,60.1548,60.4286,59400.0
2013-12-03 09:50:00,81.65,82.0,81.55,81.7,74600.0,60.4138,60.6727,60.3398,60.4508,74600.0
2013-12-03 09:55:00,81.72,82.6,81.71,82.46,112600.0,60.4656,61.1167,60.4582,61.0131,112600.0
2013-12-03 10:00:00,82.5,82.6,82.32,82.48,121000.0,61.0427,61.1167,60.9095,61.0279,121000.0
2013-12-03 10:05:00,82.46,82.94,82.38,82.38,84800.0,61.0131,61.3683,60.9539,60.9539,84800.0
2013-12-03 10:10:00,82.39,82.6,82.36,82.45,44600.0,60.9613,61.1167,60.9391,61.0057,44600.0
2013-12-03 10:15:00,82.42,82.6,82.3,82.48,57800.0,60.9835,61.1167,60.8947,61.0279,57800.0
2013-12-03 10:20:00,82.46,82.56,82.27,82.33,42800.0,61.0131,61.0871,60.8725,60.9169,42800.0
2013-12-03 10:25:00,82.4,82.4,82.14,82.4,56400.0,60.9687,60.9687,60.7763,60.9687,56400.0
2013-12-03 10:30:00,82.4,82.63,82.35,82.63,66800.0,60.9687,61.1389,60.9317,61.1389,66800.0
2013-12-03 10:35:00,82.61,82.73,82.59,82.64,67000.0,61.1241,61.2129,61.1093,61.1463,67000.0
2013-12-03 10:40:00,82.64,82.88,82.62,82.88,58200.0,61.1463,61.3239,61.1315,61.3239,58200.0
2013-12-03 10:45:00,82.85,83.25,82.85,83.22,104200.0,61.3017,61.5976,61.3017,61.5754,104200.0
2013-12-03 10:50:00,83.19,83.23,83.01,83.23,30200.0,61.5532,61.5828,61.42,61.5828,30200.0
2013-12-03 10:55:00,83.23,83.36,83.1,83.1,83000.0,61.5828,61.679,61.4866,61.4866,83000.0
2013-12-03 11:00:00,83.11,83.2,82.94,83.11,55000.0,61.494,61.5606,61.3683,61.494,55000.0
2013-12-03 11:05:00,83.07,83.2,83.07,83.19,18800.0,61.4644,61.5606,61.4644,61.5532,18800.0
2013-12-03 11:10:00,83.17,83.2,83.02,83.18,39000.0,61.5384,61.5606,61.4274,61.5458,39000.0
2013-12-03 11:15:00,83.17,83.17,82.91,83.0,58400.0,61.5384,61.5384,61.3461,61.4126,58400.0
2013-12-03 11:20:00,82.99,83.11,82.81,82.86,27200.0,61.4052,61.494,61.2721,61.3091,27200.0
2013-12-03 11:25:00,82.88,82.9,82.69,82.81,39000.0,61.3239,61.3387,61.1833,61.2721,39000.0
2013-12-03 11:30:00,82.8,82.86,82.73,82.77,41800.0,61.2647,61.3091,61.2129,61.2425,41800.0
2013-12-03 11:35:00,82.66,82.83,82.63,82.81,28800.0,61.1611,61.2869,61.1389,61.2721,28800.0
2013-12-03 11:40:00,82.83,82.83,82.64,82.71,33600.0,61.2869,61.2869,61.1463,61.1981,33600.0
2013-12-03 11:45:00,82.71,82.71,82.39,82.39,39000.0,61.1981,61.1981,60.9613,60.9613,39000.0
2013-12-03 11:50:00,82.39,82.44,82.23,82.24,30200.0,60.9613,60.9983,60.8429,60.8503,30200.0
2013-12-03 11:55:00,82.29,82.53,82.27,82.53,24200.0,60.8873,61.0649,60.8725,61.0649,24200.0
2013-12-03 12:00:00,82.53,82.58,82.48,82.51,25000.0,61.0649,61.1019,61.0279,61.0501,25000.0
2013-12-03 12:05:00,82.55,82.64,82.54,82.6,18400.0,61.0797,61.1463,61.0723,61.1167,18400.0
2013-12-03 12:10:00,82.58,82.67,82.54,82.62,34800.0,61.1019,61.1685,61.0723,61.1315,34800.0
2013-12-03 12:15:00,82.59,82.69,82.53,82.56,28400.0,61.1093,61.1833,61.0649,61.0871,28400.0
2013-12-03 12:20:00,82.56,82.58,82.51,82.56,21600.0,61.0871,61.1019,61.0501,61.0871,21600.0
2013-12-03 12:25:00,82.56,82.57,82.42,82.47,21400.0,61.0871,61.0945,60.9835,61.0205,21400.0
2013-12-03 12:30:00,82.44,82.45,82.25,82.44,24200.0,60.9983,61.0057,60.8577,60.9983,24200.0
2013-12-03 12:35:00,82.45,82.57,82.44,82.49,42200.0,61.0057,61.0945,60.9983,61.0353,42200.0
2013-12-03 12:40:00,82.47,82.51,82.39,82.39,16400.0,61.0205,61.0501,60.9613,60.9613,16400.0
2013-12-03 12:45:00,82.42,82.45,82.18,82.23,48600.0,60.9835,61.0057,60.8059,60.8429,48600.0
2013-12-03 12:50:00,82.26,82.35,82.2,82.35,11600.0,60.8651,60.9317,60.8207,60.9317,11600.0
2013-12-03 12:55:00,82.36,82.55,82.35,82.54,82800.0,60.9391,61.0797,60.9317,61.0723,82800.0
2013-12-03 13:00:00,82.53,82.55,82.46,82.5,32000.0,61.0649,61.0797,61.0131,61.0427,32000.0
2013-12-03 13:05:00,82.47,82.61,82.47,82.56,25800.0,61.0205,61.1241,61.0205,61.0871,25800.0
2013-12-03 13:10:00,82.61,82.64,82.57,82.6,24600.0,61.1241,61.1463,61.0945,61.1167,24600.0
2013-12-03 13:15:00,82.6,82.66,82.56,82.66,22600.0,61.1167,61.1611,61.0871,61.1611,22600.0
2013-12-03 13:20:00,82.67,82.72,82.49,82.49,75400.0,61.1685,61.2055,61.0353,61.0353,75400.0
2013-12-03 13:25:00,82.52,82.6,82.47,82.55,20800.0,61.0575,61.1167,61.0205,61.0797,20800.0
2013-12-03 13:30:00,82.53,82.57,82.44,82.53,21200.0,61.0649,61.0945,60.9983,61.0649,21200.0
2013-12-03 13:35:00,82.53,82.55,82.44,82.48,34800.0,61.0649,61.0797,60.9983,61.0279,34800.0
2013-12-03 13:40:00,82.5,82.58,82.47,82.54,36200.0,61.0427,61.1019,61.0205,61.0723,36200.0
2013-12-03 13:45:00,82.58,82.66,82.55,82.6,14200.0,61.1019,61.1611,61.0797,61.1167,14200.0
2013-12-03 13:50:00,82.57,82.65,82.51,82.62,20200.0,61.0945,61.1537,61.0501,61.1315,20200.0
2013-12-03 13:55:00,82.61,82.68,82.6,82.6,35200.0,61.1241,61.1759,61.1167,61.1167,35200.0
2013-12-03 14:00:00,82.61,82.72,82.6,82.7,26000.0,61.1241,61.2055,61.1167,61.1907,26000.0
2013-12-03 14:05:00,82.72,82.77,82.64,82.64,30000.0,61.2055,61.2425,61.1463,61.1463,30000.0
2013-12-03 14:10:00,82.64,82.86,82.64,82.84,31200.0,61.1463,61.3091,61.1463,61.2943,31200.0
2013-12-03 14:15:00,82.86,82.86,82.68,82.7,36400.0,61.3091,61.3091,61.1759,61.1907,36400.0
2013-12-03 14:20:00,82.74,82.82,82.71,82.71,39000.0,61.2203,61.2795,61.1981,61.1981,39000.0
2013-12-03 14:25:00,82.71,82.85,82.71,82.8,29400.0,61.1981,61.3017,61.1981,61.2647,29400.0
2013-12-03 14:30:00,82.77,82.79,82.72,82.75,37800.0,61.2425,61.2573,61.2055,61.2277,37800.0
2013-12-03 14:35:00,82.77,82.85,82.77,82.79,63000.0,61.2425,61.3017,61.2425,61.2573,63000.0
2013-12-03 14:40:00,82.79,82.8,82.66,82.72,29000.0,61.2573,61.2647,61.1611,61.2055,29000.0
2013-12-03 14:45:00,82.72,82.75,82.7,82.7,23200.0,61.2055,61.2277,61.1907,61.1907,23200.0
2013-12-03 14:50:00,82.7,82.77,82.7,82.73,27600.0,61.1907,61.2425,61.1907,61.2129,27600.0
2013-12-03 14:55:00,82.75,82.8,82.71,82.73,36800.0,61.2277,61.2647,61.1981,61.2129,36800.0
2013-12-03 15:00:00,82.72,82.75,82.65,82.73,31000.0,61.2055,61.2277,61.1537,61.2129,31000.0
2013-12-03 15:05:00,82.73,82.75,82.69,82.69,30000.0,61.2129,61.2277,61.1833,61.1833,30000.0
2013-12-03 15:10:00,82.69,82.71,82.61,82.67,23800.0,61.1833,61.1981,61.1241,61.1685,23800.0
2013-12-03 15:15:00,82.66,82.75,82.66,82.72,19600.0,61.1611,61.2277,61.1611,61.2055,19600.0
2013-12-03 15:20:00,82.72,82.72,82.6,82.6,27200.0,61.2055,61.2055,61.1167,61.1167,27200.0
2013-12-03 15:25:00,82.61,82.67,82.56,82.67,40400.0,61.1241,61.1685,61.0871,61.1685,40400.0
2013-12-03 15:30:00,82.67,82.73,82.61,82.67,48800.0,61.1685,61.2129,61.1241,61.1685,48800.0
2013-12-03 15:35:00,82.67,82.75,82.67,82.67,51600.0,61.1685,61.2277,61.1685,61.1685,51600.0
2013-12-03 15:40:00,82.69,82.69,82.57,82.65,51400.0,61.1833,61.1833,61.0945,61.1537,51400.0
2013-12-03 15:45:00,82.66,82.76,82.59,82.71,94000.0,61.1611,61.2351,61.1093,61.1981,94000.0
2013-12-03 15:50:00,82.74,82.82,82.66,82.69,92400.0,61.2203,61.2795,61.1611,61.1833,92400.0
2013-12-03 15:55:00,82.69,82.77,82.66,82.74,149200.0,61.1833,61.2425,61.1611,61.2203,149200.0
2013-12-04 09:30:00,82.8,83.24,82.8,82.92,125200.0,61.2647,61.5902,61.2647,61.3535,125200.0
2013-12-04 09:35:00,82.86,83.53,82.85,83.49,103400.0,61.3091,61.8048,61.3017,61.7752,103400.0
2013-12-04 09:40:00,83.49,83.86,83.38,83.61,285000.0,61.7752,62.049,61.6938,61.864,285000.0
2013-12-04 09:45:00,83.61,83.73,83.5,83.51,66800.0,61.864,61.9528,61.7826,61.79,66800.0
2013-12-04 09:50:00,83.5,83.5,83.07,83.28,85800.0,61.7826,61.7826,61.4644,61.6198,85800.0
2013-12-04 09:55:00,83.28,83.47,83.13,83.33,131000.0,61.6198,61.7604,61.5088,61.6568,131000.0
2013-12-04 10:00:00,83.43,84.03,83.36,83.99,68600.0,61.7308,62.1748,61.679,62.1452,68600.0
2013-12-04 10:05:00,84.03,84.54,83.87,84.54,80200.0,62.1748,62.5521,62.0564,62.5521,80200.0
2013-12-04 10:10:00,84.53,84.56,84.19,84.41,88400.0,62.5447,62.5669,62.2931,62.4559,88400.0
2013-12-04 10:15:00,84.4,84.4,84.02,84.02,36600.0,62.4485,62.4485,62.1674,62.1674,36600.0
2013-12-04 10:20:00,84.06,84.25,84.06,84.08,55600.0,62.197,62.3375,62.197,62.2117,55600.0
2013-12-04 10:25:00,84.08,84.19,84.03,84.08,32400.0,62.2117,62.2931,62.1748,62.2117,32400.0
2013-12-04 10:30:00,84.05,84.13,83.83,83.89,62200.0,62.1896,62.2487,62.0268,62.0712,62200.0
2013-12-04 10:35:00,83.92,83.99,83.84,83.9,46600.0,62.0934,62.1452,62.0342,62.0786,46600.0
2013-12-04 10:40:00,83.88,83.95,83.57,83.57,66200.0,62.0638,62.1156,61.8344,61.8344,66200.0
2013-12-04 10:45:00,83.57,83.73,83.57,83.67,59600.0,61.8344,61.9528,61.8344,61.9084,59600.0
2013-12-04 10:50:00,83.68,83.9,83.67,83.89,58200.0,61.9158,62.0786,61.9084,62.0712,58200.0
2013-12-04 10:55:00,83.89,83.99,83.79,83.96,43000.0,62.0712,62.1452,61.9972,62.123,43000.0
2013-12-04 11:00:00,83.94,84.12,83.85,84.1,86400.0,62.1082,62.2413,62.0416,62.2265,86400.0
2013-12-04 11:05:00,84.1,84.25,84.08,84.1,64000.0,62.2265,62.3375,62.2117,62.2265,64000.0
2013-12-04 11:10:00,84.08,84.18,83.98,84.0,40200.0,62.2117,62.2857,62.1378,62.1526,40200.0
2013-12-04 11:15:00,84.05,84.08,83.81,83.94,48000.0,62.1896,62.2117,62.012,62.1082,48000.0
2013-12-04 11:20:00,83.94,83.97,83.64,83.74,18600.0,62.1082,62.1304,61.8862,61.9602,18600.0
2013-12-04 11:25:00,83.7,83.7,83.5,83.51,31400.0,61.9306,61.9306,61.7826,61.79,31400.0
2013-12-04 11:30:00,83.52,83.64,83.5,83.52,29200.0,61.7974,61.8862,61.7826,61.7974,29200.0
2013-12-04 11:35:00,83.53,83.6,83.51,83.58,19400.0,61.8048,61.8566,61.79,61.8418,19400.0
2013-12-04 11:40:00,83.56,83.67,83.45,83.67,18800.0,61.827,61.9084,61.7456,61.9084,18800.0
2013-12-04 11:45:00,83.66,83.81,83.64,83.72,25800.0,61.901,62.012,61.8862,61.9454,25800.0
2013-12-04 11:50:00,83.74,83.81,83.7,83.72,56200.0,61.9602,62.012,61.9306,61.9454,56200.0
2013-12-04 11:55:00,83.69,83.76,83.66,83.71,25600.0,61.9232,61.975,61.901,61.938,25600.0
2013-12-04 12:00:00,83.71,83.73,83.47,83.5,24600.0,61.938,61.9528,61.7604,61.7826,24600.0
2013-12-04 12:05:00,83.5,83.51,83.4,83.42,19200.0,61.7826,61.79,61.7086,61.7234,19200.0
2013-12-04 12:10:00,83.48,83.48,83.29,83.33,26400.0,61.7678,61.7678,61.6272,61.6568,26400.0
2013-12-04 12:15:00,83.28,83.45,83.19,83.44,30200.0,61.6198,61.7456,61.5532,61.7382,30200.0
2013-12-04 12:20:00,83.42,83.42,83.33,83.39,14400.0,61.7234,61.7234,61.6568,61.7012,14400.0
2013-12-04 12:25:00,83.35,83.42,83.28,83.35,25000.0,61.6716,61.7234,61.6198,61.6716,25000.0
2013-12-04 12:30:00,83.35,83.51,83.35,83.51,12200.0,61.6716,61.79,61.6716,61.79,12200.0
2013-12-04 12:35:00,83.51,83.56,83.48,83.56,23400.0,61.79,61.827,61.7678,61.827,23400.0
2013-12-04 12:40:00,83.55,83.57,83.42,83.49,31600.0,61.8196,61.8344,61.7234,61.7752,31600.0
2013-12-04 12:45:00,83.51,83.54,83.35,83.36,29000.0,61.79,61.8122,61.6716,61.679,29000.0
2013-12-04 12:50:00,83.36,83.42,83.35,83.39,12000.0,61.679,61.7234,61.6716,61.7012,12000.0
2013-12-04 12:55:00,83.39,83.49,83.38,83.44,30800.0,61.7012,61.7752,61.6938,61.7382,30800.0
2013-12-04 13:00:00,83.45,83.58,83.44,83.51,33000.0,61.7456,61.8418,61.7382,61.79,33000.0
2013-12-04 13:05:00,83.44,83.49,83.3,83.36,24200.0,61.7382,61.7752,61.6346,61.679,24200.0
2013-12-04 13:10:00,83.33,83.35,83.2,83.24,20000.0,61.6568,61.6716,61.5606,61.5902,20000.0
2013-12-04 13:15:00,83.21,83.21,83.07,83.21,24800.0,61.568,61.568,61.4644,61.568,24800.0
2013-12-04 13:20:00,83.14,83.26,83.06,83.08,33400.0,61.5162,61.605,61.457,61.4718,33400.0
2013-12-04 13:25:00,83.08,83.1,82.92,82.92,30800.0,61.4718,61.4866,61.3535,61.3535,30800.0
2013-12-04 13:30:00,82.92,82.97,82.75,82.92,29000.0,61.3535,61.3904,61.2277,61.3535,29000.0
2013-12-04 13:35:00,82.95,83.05,82.91,83.02,32200.0,61.3756,61.4496,61.3461,61.4274,32200.0
2013-12-04 13:40:00,83.0,83.07,82.92,82.98,21800.0,61.4126,61.4644,61.3535,61.3978,21800.0
2013-12-04 13:45:00,82.94,83.17,82.94,83.14,18200.0,61.3683,61.5384,61.3683,61.5162,18200.0
2013-12-04 13:50:00,83.09,83.16,83.08,83.15,17800.0,61.4792,61.531,61.4718,61.5236,17800.0
2013-12-04 13:55:00,83.14,83.21,83.08,83.21,35400.0,61.5162,61.568,61.4718,61.568,35400.0
2013-12-04 14:00:00,83.22,83.3,83.18,83.26,23200.0,61.5754,61.6346,61.5458,61.605,23200.0
2013-12-04 14:05:00,83.29,83.3,83.11,83.11,41200.0,61.6272,61.6346,61.494,61.494,41200.0
2013-12-04 14:10:00,83.13,83.42,83.12,83.33,24400.0,61.5088,61.7234,61.5014,61.6568,24400.0
2013-12-04 14:15:00,83.37,83.42,83.33,83.42,28000.0,61.6864,61.7234,61.6568,61.7234,28000.0
2013-12-04 14:20:00,83.42,83.47,83.39,83.42,52400.0,61.7234,61.7604,61.7012,61.7234,52400.0
2013-12-04 14:25:00,83.42,83.51,83.41,83.48,28400.0,61.7234,61.79,61.716,61.7678,28400.0
2013-12-04 14:30:00,83.5,83.63,83.47,83.49,22800.0,61.7826,61.8788,61.7604,61.7752,22800.0
2013-12-04 14:35:00,83.53,83.53,83.42,83.45,22200.0,61.8048,61.8048,61.7234,61.7456,22200.0
2013-12-04 14:40:00,83.45,83.57,83.44,83.56,19800.0,61.7456,61.8344,61.7382,61.827,19800.0
2013-12-04 14:45:00,83.53,83.58,83.5,83.5,8400.0,61.8048,61.8418,61.7826,61.7826,8400.0
2013-12-04 14:50:00,83.5,83.51,83.44,83.45,18000.0,61.7826,61.79,61.7382,61.7456,18000.0
2013-12-04 14:55:00,83.45,83.5,83.41,83.46,19200.0,61.7456,61.7826,61.716,61.753,19200.0
2013-12-04 15:00:00,83.44,83.48,83.4,83.4,26800.0,61.7382,61.7678,61.7086,61.7086,26800.0
2013-12-04 15:05:00,83.39,83.44,83.3,83.3,27400.0,61.7012,61.7382,61.6346,61.6346,27400.0
2013-12-04 15:10:00,83.3,83.37,83.27,83.36,17200.0,61.6346,61.6864,61.6124,61.679,17200.0
2013-12-04 15:15:00,83.35,83.57,83.33,83.51,48600.0,61.6716,61.8344,61.6568,61.79,48600.0
2013-12-04 15:20:00,83.5,83.53,83.49,83.52,23200.0,61.7826,61.8048,61.7752,61.7974,23200.0
2013-12-04 15:25:00,83.51,83.59,83.48,83.59,40600.0,61.79,61.8492,61.7678,61.8492,40600.0
2013-12-04 15:30:00,83.58,83.85,83.56,83.82,70200.0,61.8418,62.0416,61.827,62.0194,70200.0
2013-12-04 15:35:00,83.85,83.89,83.76,83.77,70200.0,62.0416,62.0712,61.975,61.9824,70200.0
2013-12-04 15:40:00,83.77,83.92,83.75,83.75,51000.0,61.9824,62.0934,61.9676,61.9676,51000.0
2013-12-04 15:45:00,83.75,83.81,83.68,83.75,52200.0,61.9676,62.012,61.9158,61.9676,52200.0
2013-12-04 15:50:00,83.73,83.74,83.61,83.7,69400.0,61.9528,61.9602,61.864,61.9306,69400.0
2013-12-04 15:55:00,83.69,83.71,83.54,83.56,150400.0,61.9232,61.938,61.8122,61.827,150400.0
2013-12-05 09:30:00,82.67,82.67,82.34,82.44,123400.0,61.1685,61.1685,60.9243,60.9983,123400.0
2013-12-05 09:35:00,82.45,82.85,82.35,82.4,119000.0,61.0057,61.3017,60.9317,60.9687,119000.0
2013-12-05 09:40:00,82.52,82.61,82.13,82.21,96400.0,61.0575,61.1241,60.7689,60.8281,96400.0
2013-12-05 09:45:00,82.22,82.48,82.08,82.42,59400.0,60.8355,61.0279,60.7319,60.9835,59400.0
2013-12-05 09:50:00,82.43,83.24,82.29,82.87,135000.0,60.9909,61.5902,60.8873,61.3165,135000.0
2013-12-05 09:55:00,82.87,83.05,82.8,82.93,23000.0,61.3165,61.4496,61.2647,61.3609,23000.0
2013-12-05 10:00:00,82.93,83.42,82.93,83.42,90800.0,61.3609,61.7234,61.3609,61.7234,90800.0
2013-12-05 10:05:00,83.35,83.35,82.95,82.97,56000.0,61.6716,61.6716,61.3756,61.3904,56000.0
2013-12-05 10:10:00,82.99,83.12,82.75,82.81,41000.0,61.4052,61.5014,61.2277,61.2721,41000.0
2013-12-05 10:15:00,82.81,82.94,82.6,82.85,47400.0,61.2721,61.3683,61.1167,61.3017,47400.0
2013-12-05 10:20:00,82.88,82.88,82.52,82.6,56600.0,61.3239,61.3239,61.0575,61.1167,56600.0
2013-12-05 10:25:00,82.63,82.78,82.63,82.71,24000.0,61.1389,61.2499,61.1389,61.1981,24000.0
2013-12-05 10:30:00,82.71,83.28,82.71,83.03,79400.0,61.1981,61.6198,61.1981,61.4348,79400.0
2013-12-05 10:35:00,83.03,83.03,82.7,82.88,60200.0,61.4348,61.4348,61.1907,61.3239,60200.0
2013-12-05 10:40:00,82.87,82.88,82.69,82.8,67200.0,61.3165,61.3239,61.1833,61.2647,67200.0
2013-12-05 10:45:00,82.82,82.89,82.72,82.89,62600.0,61.2795,61.3313,61.2055,61.3313,62600.0
2013-12-05 10:50:00,82.92,83.06,82.77,82.83,36200.0,61.3535,61.457,61.2425,61.2869,36200.0
2013-12-05 10:55:00,82.84,82.86,82.72,82.8,84400.0,61.2943,61.3091,61.2055,61.2647,84400.0
2013-12-05 11:00:00,82.82,83.01,82.69,83.01,82800.0,61.2795,61.42,61.1833,61.42,82800.0
2013-12-05 11:05:00,82.96,82.98,82.75,82.76,63800.0,61.383,61.3978,61.2277,61.2351,63800.0
2013-12-05 11:10:00,82.76,83.08,82.74,82.87,80400.0,61.2351,61.4718,61.2203,61.3165,80400.0
2013-12-05 11:15:00,82.87,83.05,82.84,83.02,59600.0,61.3165,61.4496,61.2943,61.4274,59600.0
2013-12-05 11:20:00,83.04,83.22,82.96,83.08,74200.0,61.4422,61.5754,61.383,61.4718,74200.0
2013-12-05 11:25:00,83.08,83.16,82.92,83.0,54000.0,61.4718,61.531,61.3535,61.4126,54000.0
2013-12-05 11:30:00,82.99,83.03,82.85,82.88,28600.0,61.4052,61.4348,61.3017,61.3239,28600.0
2013-12-05 11:35:00,82.88,83.01,82.78,83.0,53600.0,61.3239,61.42,61.2499,61.4126,53600.0
2013-12-05 11:40:00,82.99,83.15,82.86,83.15,25600.0,61.4052,61.5236,61.3091,61.5236,25600.0
2013-12-05 11:45:00,83.11,83.11,82.92,82.98,22600.0,61.494,61.494,61.3535,61.3978,22600.0
2013-12-05 11:50:00,82.96,83.13,82.95,83.13,32600.0,61.383,61.5088,61.3756,61.5088,32600.0
2013-12-05 11:55:00,83.14,83.25,83.11,83.25,20200.0,61.5162,61.5976,61.494,61.5976,20200.0
2013-12-05 12:00:00,83.23,83.42,83.22,83.39,23600.0,61.5828,61.7234,61.5754,61.7012,23600.0
2013-12-05 12:05:00,83.4,83.5,83.38,83.42,48800.0,61.7086,61.7826,61.6938,61.7234,48800.0
2013-12-05 12:10:00,83.41,83.41,83.28,83.32,38400.0,61.716,61.716,61.6198,61.6494,38400.0
2013-12-05 12:15:00,83.31,83.42,83.26,83.35,42600.0,61.642,61.7234,61.605,61.6716,42600.0
2013-12-05 12:20:00,83.34,83.51,83.33,83.33,22800.0,61.6642,61.79,61.6568,61.6568,22800.0
2013-12-05 12:25:00,83.39,83.53,83.39,83.5,18600.0,61.7012,61.8048,61.7012,61.7826,18600.0
2013-12-05 12:30:00,83.52,83.54,83.28,83.32,21400.0,61.7974,61.8122,61.6198,61.6494,21400.0
2013-12-05 12:35:00,83.3,83.43,83.3,83.37,43400.0,61.6346,61.7308,61.6346,61.6864,43400.0
2013-12-05 12:40:00,83.4,83.43,83.38,83.43,7400.0,61.7086,61.7308,61.6938,61.7308,7400.0
2013-12-05 12:45:00,83.42,83.42,83.33,83.33,17800.0,61.7234,61.7234,61.6568,61.6568,17800.0
2013-12-05 12:50:00,83.34,83.48,83.34,83.48,18600.0,61.6642,61.7678,61.6642,61.7678,18600.0
2013-12-05 12:55:00,83.49,83.75,83.49,83.73,39600.0,61.7752,61.9676,61.7752,61.9528,39600.0
2013-12-05 13:00:00,83.73,83.87,83.69,83.74,62600.0,61.9528,62.0564,61.9232,61.9602,62600.0
2013-12-05 13:05:00,83.74,83.78,83.64,83.72,42600.0,61.9602,61.9898,61.8862,61.9454,42600.0
2013-12-05 13:10:00,83.67,83.67,83.51,83.51,44200.0,61.9084,61.9084,61.79,61.79,44200.0
2013-12-05 13:15:00,83.51,83.51,83.31,83.42,34600.0,61.79,61.79,61.642,61.7234,34600.0
2013-12-05 13:20:00,83.46,83.63,83.39,83.6,30800.0,61.753,61.8788,61.7012,61.8566,30800.0
2013-12-05 13:25:00,83.59,83.61,83.46,83.49,37400.0,61.8492,61.864,61.753,61.7752,37400.0
2013-12-05 13:30:00,83.44,83.51,83.36,83.36,16800.0,61.7382,61.79,61.679,61.679,16800.0
2013-12-05 13:35:00,83.36,83.41,83.33,83.35,16200.0,61.679,61.716,61.6568,61.6716,16200.0
2013-12-05 13:40:00,83.33,83.34,83.17,83.24,31600.0,61.6568,61.6642,61.5384,61.5902,31600.0
2013-12-05 13:45:00,83.23,83.33,83.14,83.29,24800.0,61.5828,61.6568,61.5162,61.6272,24800.0
2013-12-05 13:50:00,83.34,83.43,83.24,83.39,13000.0,61.6642,61.7308,61.5902,61.7012,13000.0
2013-12-05 13:55:00,83.38,83.41,83.28,83.38,13600.0,61.6938,61.716,61.6198,61.6938,13600.0
2013-12-05 14:00:00,83.36,83.48,83.33,83.33,13800.0,61.679,61.7678,61.6568,61.6568,13800.0
2013-12-05 14:05:00,83.3,83.39,83.24,83.31,17000.0,61.6346,61.7012,61.5902,61.642,17000.0
2013-12-05 14:10:00,83.3,83.33,83.06,83.17,29600.0,61.6346,61.6568,61.457,61.5384,29600.0
2013-12-05 14:15:00,83.17,83.24,83.04,83.17,39400.0,61.5384,61.5902,61.4422,61.5384,39400.0
2013-12-05 14:20:00,83.19,83.31,83.18,83.22,27000.0,61.5532,61.642,61.5458,61.5754,27000.0
2013-12-05 14:25:00,83.2,83.2,83.12,83.14,13400.0,61.5606,61.5606,61.5014,61.5162,13400.0
2013-12-05 14:30:00,83.17,83.2,83.08,83.11,55200.0,61.5384,61.5606,61.4718,61.494,55200.0
2013-12-05 14:35:00,83.1,83.39,83.08,83.36,18400.0,61.4866,61.7012,61.4718,61.679,18400.0
2013-12-05 14:40:00,83.34,83.35,83.19,83.19,51200.0,61.6642,61.6716,61.5532,61.5532,51200.0
2013-12-05 14:45:00,83.19,83.24,83.09,83.14,18800.0,61.5532,61.5902,61.4792,61.5162,18800.0
2013-12-05 14:50:00,83.14,83.17,83.04,83.04,44600.0,61.5162,61.5384,61.4422,61.4422,44600.0
2013-12-05 14:55:00,83.04,83.07,82.91,82.91,58000.0,61.4422,61.4644,61.3461,61.3461,58000.0
2013-12-05 15:00:00,82.91,82.92,82.78,82.85,84600.0,61.3461,61.3535,61.2499,61.3017,84600.0
2013-12-05 15:05:00,82.86,82.93,82.78,82.93,19000.0,61.3091,61.3609,61.2499,61.3609,19000.0
2013-12-05 15:10:00,82.9,83.02,82.8,83.02,23600.0,61.3387,61.4274,61.2647,61.4274,23600.0
2013-12-05 15:15:00,82.99,83.05,82.93,83.04,21200.0,61.4052,61.4496,61.3609,61.4422,21200.0
2013-12-05 15:20:00,83.04,83.06,82.92,82.94,41400.0,61.4422,61.457,61.3535,61.3683,41400.0
2013-12-05 15:25:00,82.94,82.97,82.81,82.81,47200.0,61.3683,61.3904,61.2721,61.2721,47200.0
2013-12-05 15:30:00,82.8,82.92,82.8,82.81,78800.0,61.2647,61.3535,61.2647,61.2721,78800.0
2013-12-05 15:35:00,82.82,82.92,82.8,82.8,48000.0,61.2795,61.3535,61.2647,61.2647,48000.0
2013-12-05 15:40:00,82.8,82.8,82.68,82.7,74400.0,61.2647,61.2647,61.1759,61.1907,74400.0
2013-12-05 15:45:00,82.67,82.75,82.6,82.66,127800.0,61.1685,61.2277,61.1167,61.1611,127800.0
2013-12-05 15:50:00,82.66,82.74,82.57,82.73,122800.0,61.1611,61.2203,61.0945,61.2129,122800.0
2013-12-05 15:55:00,82.73,82.8,82.62,82.69,214800.0,61.2129,61.2647,61.1315,61.1833,214800.0
2013-12-06 09:30:00,83.48,83.55,82.64,82.64,153000.0,61.7678,61.8196,61.1463,61.1463,153000.0
2013-12-06 09:35:00,82.64,82.75,82.19,82.22,93400.0,61.1463,61.2277,60.8133,60.8355,93400.0
2013-12-06 09:40:00,82.22,82.46,82.0,82.35,107600.0,60.8355,61.0131,60.6727,60.9317,107600.0
2013-12-06 09:45:00,82.33,82.36,81.92,81.94,53200.0,60.9169,60.9391,60.6135,60.6283,53200.0
2013-12-06 09:50:00,81.99,82.29,81.88,82.25,78800.0,60.6653,60.8873,60.5839,60.8577,78800.0
2013-12-06 09:55:00,82.29,82.36,81.78,81.86,87600.0,60.8873,60.9391,60.51,60.5691,87600.0
2013-12-06 10:00:00,81.91,82.01,81.75,81.92,104000.0,60.6061,60.6801,60.4878,60.6135,104000.0
2013-12-06 10:05:00,81.92,81.99,81.53,81.58,77200.0,60.6135,60.6653,60.325,60.362,77200.0
2013-12-06 10:10:00,81.58,81.79,81.51,81.65,94200.0,60.362,60.5174,60.3102,60.4138,94200.0
2013-12-06 10:15:00,81.74,82.08,81.69,81.92,114800.0,60.4804,60.7319,60.4434,60.6135,114800.0
2013-12-06 10:20:00,81.92,82.06,81.86,81.86,47800.0,60.6135,60.7171,60.5691,60.5691,47800.0
2013-12-06 10:25:00,81.89,82.03,81.83,81.93,89200.0,60.5913,60.6949,60.5469,60.6209,89200.0
2013-12-06 10:30:00,81.89,82.0,81.75,82.0,97200.0,60.5913,60.6727,60.4878,60.6727,97200.0
2013-12-06 10:35:00,81.98,82.24,81.97,82.03,45600.0,60.6579,60.8503,60.6505,60.6949,45600.0
2013-12-06 10:40:00,82.07,82.25,81.99,82.09,33800.0,60.7245,60.8577,60.6653,60.7393,33800.0
2013-12-06 10:45:00,82.06,82.29,82.01,82.2,57000.0,60.7171,60.8873,60.6801,60.8207,57000.0
2013-12-06 10:50:00,82.2,82.32,82.17,82.28,50200.0,60.8207,60.9095,60.7985,60.8799,50200.0
2013-12-06 10:55:00,82.25,82.36,82.2,82.24,26600.0,60.8577,60.9391,60.8207,60.8503,26600.0
2013-12-06 11:00:00,82.21,82.22,82.08,82.11,61600.0,60.8281,60.8355,60.7319,60.7541,61600.0
2013-12-06 11:05:00,82.11,82.19,82.06,82.16,28600.0,60.7541,60.8133,60.7171,60.7911,28600.0
2013-12-06 11:10:00,82.17,82.2,82.08,82.13,37200.0,60.7985,60.8207,60.7319,60.7689,37200.0
2013-12-06 11:15:00,82.16,82.21,82.11,82.16,71200.0,60.7911,60.8281,60.7541,60.7911,71200.0
2013-12-06 11:20:00,82.17,82.18,81.91,81.91,55000.0,60.7985,60.8059,60.6061,60.6061,55000.0
2013-12-06 11:25:00,81.92,81.97,81.7,81.79,64200.0,60.6135,60.6505,60.4508,60.5174,64200.0
2013-12-06 11:30:00,81.78,82.05,81.76,81.95,68200.0,60.51,60.7097,60.4952,60.6357,68200.0
2013-12-06 11:35:00,81.96,81.96,81.81,81.82,19800.0,60.6431,60.6431,60.5322,60.5395,19800.0
2013-12-06 11:40:00,81.81,81.86,81.65,81.66,32200.0,60.5322,60.5691,60.4138,60.4212,32200.0
2013-12-06 11:45:00,81.67,81.77,81.66,81.72,50400.0,60.4286,60.5026,60.4212,60.4656,50400.0
2013-12-06 11:50:00,81.71,81.75,81.61,81.64,34000.0,60.4582,60.4878,60.3842,60.4064,34000.0
2013-12-06 11:55:00,81.64,81.75,81.64,81.75,22400.0,60.4064,60.4878,60.4064,60.4878,22400.0
2013-12-06 12:00:00,81.76,81.76,81.67,81.71,35400.0,60.4952,60.4952,60.4286,60.4582,35400.0
2013-12-06 12:05:00,81.71,81.75,81.61,81.61,15800.0,60.4582,60.4878,60.3842,60.3842,15800.0
2013-12-06 12:10:00,81.62,81.72,81.61,81.65,48800.0,60.3916,60.4656,60.3842,60.4138,48800.0
2013-12-06 12:15:00,81.65,81.66,81.4,81.42,50200.0,60.4138,60.4212,60.2288,60.2436,50200.0
2013-12-06 12:20:00,81.44,81.44,81.23,81.36,83600.0,60.2584,60.2584,60.103,60.1992,83600.0
2013-12-06 12:25:00,81.37,81.53,81.37,81.5,70400.0,60.2066,60.325,60.2066,60.3028,70400.0
2013-12-06 12:30:00,81.52,81.6,81.47,81.55,64000.0,60.3176,60.3768,60.2806,60.3398,64000.0
2013-12-06 12:35:00,81.56,81.65,81.53,81.61,32600.0,60.3472,60.4138,60.325,60.3842,32600.0
2013-12-06 12:40:00,81.64,81.7,81.5,81.54,44000.0,60.4064,60.4508,60.3028,60.3324,44000.0
2013-12-06 12:45:00,81.55,81.6,81.42,81.42,19600.0,60.3398,60.3768,60.2436,60.2436,19600.0
2013-12-06 12:50:00,81.42,81.47,81.33,81.35,27800.0,60.2436,60.2806,60.177,60.1918,27800.0
2013-12-06 12:55:00,81.36,81.41,81.28,81.33,104800.0,60.1992,60.2362,60.14,60.177,104800.0
2013-12-06 13:00:00,81.33,81.39,81.24,81.3,129800.0,60.177,60.2214,60.1104,60.1548,129800.0
2013-12-06 13:05:00,81.31,81.36,81.25,81.32,59600.0,60.1622,60.1992,60.1178,60.1696,59600.0
2013-12-06 13:10:00,81.33,81.36,81.28,81.3,28400.0,60.177,60.1992,60.14,60.1548,28400.0
2013-12-06 13:15:00,81.3,81.36,81.21,81.25,42600.0,60.1548,60.1992,60.0882,60.1178,42600.0
2013-12-06 13:20:00,81.25,81.31,81.22,81.26,36000.0,60.1178,60.1622,60.0956,60.1252,36000.0
2013-12-06 13:25:00,81.27,81.28,81.05,81.06,68800.0,60.1326,60.14,59.9698,59.9772,68800.0
2013-12-06 13:30:00,81.05,81.11,81.04,81.05,56200.0,59.9698,60.0142,59.9624,59.9698,56200.0
2013-12-06 13:35:00,81.07,81.09,80.83,80.89,60800.0,59.9846,59.9994,59.807,59.8514,60800.0
2013-12-06 13:40:00,80.88,81.07,80.88,80.96,33400.0,59.844,59.9846,59.844,59.9032,33400.0
2013-12-06 13:45:00,80.97,80.99,80.83,80.86,25600.0,59.9106,59.9254,59.807,59.8292,25600.0
2013-12-06 13:50:00,80.88,80.96,80.84,80.89,56000.0,59.844,59.9032,59.8144,59.8514,56000.0
2013-12-06 13:55:00,80.91,81.0,80.85,80.87,36800.0,59.8662,59.9328,59.8218,59.8366,36800.0
2013-12-06 14:00:00,80.89,80.92,80.85,80.86,40600.0,59.8514,59.8736,59.8218,59.8292,40600.0
2013-12-06 14:05:00,80.86,80.95,80.85,80.9,107600.0,59.8292,59.8958,59.8218,59.8588,107600.0
2013-12-06 14:10:00,80.89,80.94,80.83,80.86,130200.0,59.8514,59.8884,59.807,59.8292,130200.0
2013-12-06 14:15:00,80.86,80.88,80.61,80.62,104600.0,59.8292,59.844,59.6443,59.6517,104600.0
2013-12-06 14:20:00,80.62,80.67,80.58,80.63,300600.0,59.6517,59.6887,59.6221,59.6591,300600.0
2013-12-06 14:25:00,80.63,80.79,80.61,80.71,55200.0,59.6591,59.7774,59.6443,59.7182,55200.0
2013-12-06 14:30:00,80.72,80.89,80.69,80.85,185800.0,59.7256,59.8514,59.7034,59.8218,185800.0
2013-12-06 14:35:00,80.86,80.97,80.86,80.91,48600.0,59.8292,59.9106,59.8292,59.8662,48600.0
2013-12-06 14:40:00,80.91,80.92,80.71,80.73,103000.0,59.8662,59.8736,59.7182,59.733,103000.0
2013-12-06 14:45:00,80.75,80.77,80.55,80.58,120400.0,59.7478,59.7626,59.5999,59.6221,120400.0
2013-12-06 14:50:00,80.6,80.6,80.34,80.44,157400.0,59.6369,59.6369,59.4445,59.5185,157400.0
2013-12-06 14:55:00,80.44,80.52,80.41,80.5,74400.0,59.5185,59.5777,59.4963,59.5629,74400.0
2013-12-06 15:00:00,80.51,80.63,80.47,80.58,60400.0,59.5703,59.6591,59.5407,59.6221,60400.0
2013-12-06 15:05:00,80.61,80.61,80.43,80.43,56600.0,59.6443,59.6443,59.5111,59.5111,56600.0
2013-12-06 15:10:00,80.42,80.48,80.36,80.46,55800.0,59.5037,59.5481,59.4593,59.5333,55800.0
2013-12-06 15:15:00,80.45,80.45,80.38,80.38,56200.0,59.5259,59.5259,59.4741,59.4741,56200.0
2013-12-06 15:20:00,80.39,80.41,80.28,80.31,77800.0,59.4815,59.4963,59.4001,59.4223,77800.0
2013-12-06 15:25:00,80.3,80.31,80.14,80.14,91000.0,59.4149,59.4223,59.2965,59.2965,91000.0
2013-12-06 15:30:00,80.15,80.19,80.04,80.04,133800.0,59.3039,59.3335,59.2225,59.2225,133800.0
2013-12-06 15:35:00,80.04,80.19,79.95,80.19,187400.0,59.2225,59.3335,59.1559,59.3335,187400.0
2013-12-06 15:40:00,80.17,80.18,79.97,80.02,143600.0,59.3187,59.3261,59.1707,59.2077,143600.0
2013-12-06 15:45:00,80.02,80.09,80.0,80.01,193800.0,59.2077,59.2595,59.1929,59.2003,193800.0
2013-12-06 15:50:00,80.03,80.11,80.0,80.06,341600.0,59.2151,59.2743,59.1929,59.2373,341600.0
2013-12-06 15:55:00,80.05,80.13,79.99,80.05,621400.0,59.2299,59.2891,59.1855,59.2299,621400.0
2013-12-09 09:30:00,80.42,80.63,80.1,80.14,181800.0,59.5037,59.6591,59.2669,59.2965,181800.0
2013-12-09 09:35:00,80.14,80.49,80.05,80.37,150400.0,59.2965,59.5555,59.2299,59.4667,150400.0
2013-12-09 09:40:00,80.29,80.42,79.51,79.73,272000.0,59.4075,59.5037,58.8304,58.9931,272000.0
2013-12-09 09:45:00,79.7,79.95,79.31,79.48,183600.0,58.9709,59.1559,58.6824,58.8082,183600.0
2013-12-09 09:50:00,79.46,79.76,79.46,79.67,224400.0,58.7934,59.0153,58.7934,58.9487,224400.0
2013-12-09 09:55:00,79.63,79.98,79.58,79.84,142600.0,58.9191,59.1781,58.8821,59.0745,142600.0
2013-12-09 10:00:00,79.85,79.98,79.73,79.89,104200.0,59.0819,59.1781,58.9931,59.1115,104200.0
2013-12-09 10:05:00,79.85,79.88,79.67,79.69,111600.0,59.0819,59.1041,58.9487,58.9635,111600.0
2013-12-09 10:10:00,79.69,79.78,79.31,79.31,87600.0,58.9635,59.0301,58.6824,58.6824,87600.0
2013-12-09 10:15:00,79.31,79.34,78.33,78.33,346000.0,58.6824,58.7046,57.9573,57.9573,346000.0
2013-12-09 10:20:00,78.34,78.4,78.14,78.36,361400.0,57.9647,58.0091,57.8167,57.9795,361400.0
2013-12-09 10:25:00,78.35,78.4,78.2,78.29,207200.0,57.9721,58.0091,57.8611,57.9277,207200.0
2013-12-09 10:30:00,78.32,78.58,78.28,78.53,153400.0,57.9499,58.1422,57.9203,58.1052,153400.0
2013-12-09 10:35:00,78.53,78.82,78.5,78.74,91200.0,58.1052,58.3198,58.083,58.2606,91200.0
2013-12-09 10:40:00,78.74,78.78,78.58,78.75,67400.0,58.2606,58.2902,58.1422,58.268,67400.0
2013-12-09 10:45:00,78.7,78.78,78.55,78.67,286800.0,58.231,58.2902,58.12,58.2088,286800.0
2013-12-09 10:50:00,78.65,78.81,78.57,78.76,135600.0,58.194,58.3124,58.1348,58.2754,135600.0
2013-12-09 10:55:00,78.76,79.08,78.67,78.96,164400.0,58.2754,58.5122,58.2088,58.4234,164400.0
2013-12-09 11:00:00,79.0,79.25,78.95,79.2,189800.0,58.453,58.638,58.416,58.601,189800.0
2013-12-09 11:05:00,79.2,79.31,79.17,79.27,47200.0,58.601,58.6824,58.5788,58.6528,47200.0
2013-12-09 11:10:00,79.27,79.55,79.24,79.51,144800.0,58.6528,58.86,58.6306,58.8304,144800.0
2013-12-09 11:15:00,79.5,79.71,79.48,79.67,116600.0,58.823,58.9783,58.8082,58.9487,116600.0
2013-12-09 11:20:00,79.67,79.78,79.54,79.56,181800.0,58.9487,59.0301,58.8526,58.8673,181800.0
2013-12-09 11:25:00,79.56,79.71,79.51,79.52,64600.0,58.8673,58.9783,58.8304,58.8378,64600.0
2013-12-09 11:30:00,79.51,79.64,79.45,79.49,60200.0,58.8304,58.9265,58.786,58.8156,60200.0
2013-12-09 11:35:00,79.5,79.63,79.49,79.58,57000.0,58.823,58.9191,58.8156,58.8821,57000.0
2013-12-09 11:40:00,79.6,79.95,79.55,79.89,79000.0,58.8969,59.1559,58.86,59.1115,79000.0
2013-12-09 11:45:00,79.92,79.92,79.63,79.67,91200.0,59.1337,59.1337,58.9191,58.9487,91200.0
2013-12-09 11:50:00,79.69,79.7,79.39,79.46,111200.0,58.9635,58.9709,58.7416,58.7934,111200.0
2013-12-09 11:55:00,79.39,79.74,79.38,79.71,43000.0,58.7416,59.0005,58.7342,58.9783,43000.0
2013-12-09 12:00:00,79.71,79.72,79.58,79.63,57600.0,58.9783,58.9857,58.8821,58.9191,57600.0
2013-12-09 12:05:00,79.63,79.7,79.58,79.61,128800.0,58.9191,58.9709,58.8821,58.9043,128800.0
2013-12-09 12:10:00,79.62,79.71,79.58,79.63,101800.0,58.9117,58.9783,58.8821,58.9191,101800.0
2013-12-09 12:15:00,79.62,79.67,79.5,79.51,152000.0,58.9117,58.9487,58.823,58.8304,152000.0
2013-12-09 12:20:00,79.51,79.52,79.22,79.28,156200.0,58.8304,58.8378,58.6158,58.6602,156200.0
2013-12-09 12:25:00,79.29,79.32,79.0,79.03,170800.0,58.6676,58.6898,58.453,58.4752,170800.0
2013-12-09 12:30:00,79.02,79.29,78.96,79.29,193800.0,58.4678,58.6676,58.4234,58.6676,193800.0
2013-12-09 12:35:00,79.27,79.32,79.17,79.3,133000.0,58.6528,58.6898,58.5788,58.675,133000.0
2013-12-09 12:40:00,79.29,79.41,79.24,79.27,106800.0,58.6676,58.7564,58.6306,58.6528,106800.0
2013-12-09 12:45:00,79.25,79.35,79.21,79.33,141600.0,58.638,58.712,58.6084,58.6972,141600.0
2013-12-09 12:50:00,79.34,79.44,79.24,79.42,128800.0,58.7046,58.7786,58.6306,58.7638,128800.0
2013-12-09 12:55:00,79.44,79.6,79.39,79.51,99200.0,58.7786,58.8969,58.7416,58.8304,99200.0
2013-12-09 13:00:00,79.5,79.52,79.33,79.39,83000.0,58.823,58.8378,58.6972,58.7416,83000.0
2013-12-09 13:05:00,79.39,79.45,79.33,79.39,43200.0,58.7416,58.786,58.6972,58.7416,43200.0
2013-12-09 13:10:00,79.39,79.43,79.33,79.33,57400.0,58.7416,58.7712,58.6972,58.6972,57400.0
2013-12-09 13:15:00,79.33,79.42,79.28,79.34,86600.0,58.6972,58.7638,58.6602,58.7046,86600.0
2013-12-09 13:20:00,79.35,79.4,79.3,79.32,65600.0,58.712,58.749,58.675,58.6898,65600.0
2013-12-09 13:25:00,79.32,79.41,79.3,79.36,85600.0,58.6898,58.7564,58.675,58.7194,85600.0
2013-12-09 13:30:00,79.36,79.38,79.13,79.13,111600.0,58.7194,58.7342,58.5492,58.5492,111600.0
2013-12-09 13:35:00,79.13,79.14,79.01,79.1,155000.0,58.5492,58.5566,58.4604,58.527,155000.0
2013-12-09 13:40:00,79.11,79.41,79.09,79.31,125600.0,58.5344,58.7564,58.5196,58.6824,125600.0
2013-12-09 13:45:00,79.31,79.31,78.92,79.05,62600.0,58.6824,58.6824,58.3938,58.49,62600.0
2013-12-09 13:50:00,79.07,79.16,79.01,79.06,77000.0,58.5048,58.5714,58.4604,58.4974,77000.0
2013-12-09 13:55:00,79.05,79.12,78.89,78.93,87000.0,58.49,58.5418,58.3716,58.4012,87000.0
2013-12-09 14:00:00,78.92,79.08,78.88,79.05,40800.0,58.3938,58.5122,58.3642,58.49,40800.0
2013-12-09 14:05:00,79.05,79.27,79.05,79.19,46400.0,58.49,58.6528,58.49,58.5936,46400.0
2013-12-09 14:10:00,79.19,79.22,79.13,79.17,33800.0,58.5936,58.6158,58.5492,58.5788,33800.0
2013-12-09 14:15:00,79.18,79.25,78.96,78.99,89200.0,58.5862,58.638,58.4234,58.4456,89200.0
2013-12-09 14:20:00,78.96,79.0,78.88,78.92,37600.0,58.4234,58.453,58.3642,58.3938,37600.0
2013-12-09 14:25:00,78.93,79.02,78.89,78.96,101000.0,58.4012,58.4678,58.3716,58.4234,101000.0
2013-12-09 14:30:00,78.95,79.14,78.95,79.07,71000.0,58.416,58.5566,58.416,58.5048,71000.0
2013-12-09 14:35:00,79.08,79.16,79.0,79.0,47000.0,58.5122,58.5714,58.453,58.453,47000.0
2013-12-09 14:40:00,79.02,79.13,78.97,78.98,67400.0,58.4678,58.5492,58.4308,58.4382,67400.0
2013-12-09 14:45:00,78.99,79.04,78.94,78.99,71600.0,58.4456,58.4826,58.4086,58.4456,71600.0
2013-12-09 14:50:00,79.01,79.13,79.01,79.02,65400.0,58.4604,58.5492,58.4604,58.4678,65400.0
2013-12-09 14:55:00,79.01,79.05,78.97,79.01,41200.0,58.4604,58.49,58.4308,58.4604,41200.0
2013-12-09 15:00:00,79.03,79.03,78.93,78.99,73400.0,58.4752,58.4752,58.4012,58.4456,73400.0
2013-12-09 15:05:00,78.97,79.0,78.88,78.92,71200.0,58.4308,58.453,58.3642,58.3938,71200.0
2013-12-09 15:10:00,78.94,78.95,78.77,78.77,152400.0,58.4086,58.416,58.2828,58.2828,152400.0
2013-12-09 15:15:00,78.77,78.85,78.63,78.73,225200.0,58.2828,58.342,58.1792,58.2532,225200.0
2013-12-09 15:20:00,78.75,78.96,78.73,78.89,85600.0,58.268,58.4234,58.2532,58.3716,85600.0
2013-12-09 15:25:00,78.89,78.94,78.77,78.85,74000.0,58.3716,58.4086,58.2828,58.342,74000.0
2013-12-09 15:30:00,78.86,78.92,78.85,78.88,94400.0,58.3494,58.3938,58.342,58.3642,94400.0
2013-12-09 15:35:00,78.88,78.94,78.82,78.82,112800.0,58.3642,58.4086,58.3198,58.3198,112800.0
2013-12-09 15:40:00,78.83,78.83,78.77,78.77,131200.0,58.3272,58.3272,58.2828,58.2828,131200.0
2013-12-09 15:45:00,78.78,78.85,78.77,78.83,147400.0,58.2902,58.342,58.2828,58.3272,147400.0
2013-12-09 15:50:00,78.84,79.02,78.81,78.96,192200.0,58.3346,58.4678,58.3124,58.4234,192200.0
2013-12-09 15:55:00,78.96,79.08,78.94,79.07,301400.0,58.4234,58.5122,58.4086,58.5048,301400.0
2013-12-10 09:30:00,79.22,79.99,79.07,79.98,178800.0,58.6158,59.1855,58.5048,59.1781,178800.0
2013-12-10 09:35:00,79.97,80.28,79.85,79.85,245000.0,59.1707,59.4001,59.0819,59.0819,245000.0
2013-12-10 09:40:00,79.85,80.23,79.75,80.1,87400.0,59.0819,59.3631,59.0079,59.2669,87400.0
2013-12-10 09:45:00,80.22,80.22,79.82,79.92,59800.0,59.3557,59.3557,59.0597,59.1337,59800.0
2013-12-10 09:50:00,79.86,80.06,79.71,79.8,84000.0,59.0893,59.2373,58.9783,59.0449,84000.0
2013-12-10 09:55:00,79.86,80.45,79.75,80.37,118200.0,59.0893,59.5259,59.0079,59.4667,118200.0
2013-12-10 10:00:00,80.37,80.47,80.23,80.32,95800.0,59.4667,59.5407,59.3631,59.4297,95800.0
2013-12-10 10:05:00,80.29,80.55,80.14,80.55,93600.0,59.4075,59.5999,59.2965,59.5999,93600.0
2013-12-10 10:10:00,80.55,80.89,80.53,80.87,124000.0,59.5999,59.8514,59.5851,59.8366,124000.0
2013-12-10 10:15:00,80.83,80.96,80.81,80.89,116800.0,59.807,59.9032,59.7922,59.8514,116800.0
2013-12-10 10:20:00,80.92,80.97,80.51,80.55,97600.0,59.8736,59.9106,59.5703,59.5999,97600.0
2013-12-10 10:25:00,80.55,80.7,80.46,80.57,46800.0,59.5999,59.7108,59.5333,59.6147,46800.0
2013-12-10 10:30:00,80.56,80.75,80.52,80.55,44400.0,59.6073,59.7478,59.5777,59.5999,44400.0
2013-12-10 10:35:00,80.53,80.73,80.49,80.7,45000.0,59.5851,59.733,59.5555,59.7108,45000.0
2013-12-10 10:40:00,80.71,80.71,80.47,80.55,60000.0,59.7182,59.7182,59.5407,59.5999,60000.0
2013-12-10 10:45:00,80.55,80.64,80.46,80.55,108200.0,59.5999,59.6665,59.5333,59.5999,108200.0
2013-12-10 10:50:00,80.52,80.67,80.48,80.64,78200.0,59.5777,59.6887,59.5481,59.6665,78200.0
2013-12-10 10:55:00,80.65,80.75,80.55,80.56,73800.0,59.6739,59.7478,59.5999,59.6073,73800.0
2013-12-10 11:00:00,80.55,80.57,80.48,80.54,87200.0,59.5999,59.6147,59.5481,59.5925,87200.0
2013-12-10 11:05:00,80.51,80.52,80.34,80.39,43600.0,59.5703,59.5777,59.4445,59.4815,43600.0
2013-12-10 11:10:00,80.38,80.38,80.2,80.24,35000.0,59.4741,59.4741,59.3409,59.3705,35000.0
2013-12-10 11:15:00,80.25,80.45,80.21,80.44,60400.0,59.3779,59.5259,59.3483,59.5185,60400.0
2013-12-10 11:20:00,80.42,80.5,80.07,80.14,250600.0,59.5037,59.5629,59.2447,59.2965,250600.0
2013-12-10 11:25:00,80.16,80.19,80.06,80.08,44200.0,59.3113,59.3335,59.2373,59.2521,44200.0
2013-12-10 11:30:00,80.07,80.09,79.99,80.03,88200.0,59.2447,59.2595,59.1855,59.2151,88200.0
2013-12-10 11:35:00,80.04,80.12,80.01,80.09,67600.0,59.2225,59.2817,59.2003,59.2595,67600.0
2013-12-10 11:40:00,80.08,80.08,79.94,79.97,51000.0,59.2521,59.2521,59.1485,59.1707,51000.0
2013-12-10 11:45:00,79.95,80.11,79.92,80.03,76200.0,59.1559,59.2743,59.1337,59.2151,76200.0
2013-12-10 11:50:00,80.04,80.11,79.98,79.98,68800.0,59.2225,59.2743,59.1781,59.1781,68800.0
2013-12-10 11:55:00,80.02,80.03,79.91,80.03,78600.0,59.2077,59.2151,59.1263,59.2151,78600.0
2013-12-10 12:00:00,80.01,80.04,79.92,79.97,50600.0,59.2003,59.2225,59.1337,59.1707,50600.0
2013-12-10 12:05:00,79.97,79.97,79.7,79.86,86000.0,59.1707,59.1707,58.9709,59.0893,86000.0
2013-12-10 12:10:00,79.86,79.91,79.78,79.88,102400.0,59.0893,59.1263,59.0301,59.1041,102400.0
2013-12-10 12:15:00,79.89,80.0,79.88,80.0,175800.0,59.1115,59.1929,59.1041,59.1929,175800.0
2013-12-10 12:20:00,80.0,80.11,79.98,80.08,42600.0,59.1929,59.2743,59.1781,59.2521,42600.0
2013-12-10 12:25:00,80.09,80.17,80.03,80.08,108800.0,59.2595,59.3187,59.2151,59.2521,108800.0
2013-12-10 12:30:00,80.08,80.13,80.05,80.05,53400.0,59.2521,59.2891,59.2299,59.2299,53400.0
2013-12-10 12:35:00,80.06,80.1,79.98,80.06,27400.0,59.2373,59.2669,59.1781,59.2373,27400.0
2013-12-10 12:40:00,80.05,80.08,80.01,80.05,42200.0,59.2299,59.2521,59.2003,59.2299,42200.0
2013-12-10 12:45:00,80.05,80.06,79.98,80.0,23600.0,59.2299,59.2373,59.1781,59.1929,23600.0
2013-12-10 12:50:00,80.02,80.02,79.9,79.99,37000.0,59.2077,59.2077,59.1189,59.1855,37000.0
2013-12-10 12:55:00,80.0,80.04,79.9,79.91,30200.0,59.1929,59.2225,59.1189,59.1263,30200.0
2013-12-10 13:00:00,79.98,80.0,79.94,79.97,20600.0,59.1781,59.1929,59.1485,59.1707,20600.0
2013-12-10 13:05:00,80.0,80.0,79.9,79.94,31000.0,59.1929,59.1929,59.1189,59.1485,31000.0
2013-12-10 13:10:00,79.96,80.01,79.91,80.0,33000.0,59.1633,59.2003,59.1263,59.1929,33000.0
2013-12-10 13:15:00,79.98,79.98,79.83,79.83,30200.0,59.1781,59.1781,59.0671,59.0671,30200.0
2013-12-10 13:20:00,79.81,79.85,79.77,79.82,24000.0,59.0523,59.0819,59.0227,59.0597,24000.0
2013-12-10 13:25:00,79.8,79.8,79.61,79.79,29600.0,59.0449,59.0449,58.9043,59.0375,29600.0
2013-12-10 13:30:00,79.75,79.86,79.72,79.74,50200.0,59.0079,59.0893,58.9857,59.0005,50200.0
2013-12-10 13:35:00,79.73,79.81,79.72,79.72,60400.0,58.9931,59.0523,58.9857,58.9857,60400.0
2013-12-10 13:40:00,79.72,79.72,79.54,79.59,68600.0,58.9857,58.9857,58.8526,58.8895,68600.0
2013-12-10 13:45:00,79.59,79.61,79.53,79.58,36600.0,58.8895,58.9043,58.8452,58.8821,36600.0
2013-12-10 13:50:00,79.58,79.6,79.53,79.53,28600.0,58.8821,58.8969,58.8452,58.8452,28600.0
2013-12-10 13:55:00,79.53,79.58,79.45,79.52,31400.0,58.8452,58.8821,58.786,58.8378,31400.0
2013-12-10 14:00:00,79.51,79.54,79.42,79.5,38800.0,58.8304,58.8526,58.7638,58.823,38800.0
2013-12-10 14:05:00,79.51,79.53,79.42,79.48,36000.0,58.8304,58.8452,58.7638,58.8082,36000.0
2013-12-10 14:10:00,79.49,79.61,79.49,79.57,28800.0,58.8156,58.9043,58.8156,58.8747,28800.0
2013-12-10 14:15:00,79.58,79.69,79.54,79.64,41600.0,58.8821,58.9635,58.8526,58.9265,41600.0
2013-12-10 14:20:00,79.64,79.76,79.64,79.7,35800.0,58.9265,59.0153,58.9265,58.9709,35800.0
2013-12-10 14:25:00,79.67,79.73,79.58,79.72,29400.0,58.9487,58.9931,58.8821,58.9857,29400.0
2013-12-10 14:30:00,79.72,79.75,79.58,79.63,69000.0,58.9857,59.0079,58.8821,58.9191,69000.0
2013-12-10 14:35:00,79.61,79.69,79.6,79.61,22400.0,58.9043,58.9635,58.8969,58.9043,22400.0
2013-12-10 14:40:00,79.64,79.64,79.58,79.61,41600.0,58.9265,58.9265,58.8821,58.9043,41600.0
2013-12-10 14:45:00,79.6,79.61,79.48,79.56,49200.0,58.8969,58.9043,58.8082,58.8673,49200.0
2013-12-10 14:50:00,79.57,79.68,79.52,79.66,100000.0,58.8747,58.9561,58.8378,58.9413,100000.0
2013-12-10 14:55:00,79.66,79.79,79.64,79.79,60800.0,58.9413,59.0375,58.9265,59.0375,60800.0
2013-12-10 15:00:00,79.78,79.9,79.75,79.87,107400.0,59.0301,59.1189,59.0079,59.0967,107400.0
2013-12-10 15:05:00,79.83,79.84,79.76,79.83,87600.0,59.0671,59.0745,59.0153,59.0671,87600.0
2013-12-10 15:10:00,79.81,79.85,79.75,79.85,64000.0,59.0523,59.0819,59.0079,59.0819,64000.0
2013-12-10 15:15:00,79.85,79.86,79.77,79.77,37600.0,59.0819,59.0893,59.0227,59.0227,37600.0
2013-12-10 15:20:00,79.75,79.92,79.75,79.92,42800.0,59.0079,59.1337,59.0079,59.1337,42800.0
2013-12-10 15:25:00,79.91,79.97,79.88,79.91,49400.0,59.1263,59.1707,59.1041,59.1263,49400.0
2013-12-10 15:30:00,79.92,79.95,79.82,79.82,70400.0,59.1337,59.1559,59.0597,59.0597,70400.0
2013-12-10 15:35:00,79.82,79.84,79.7,79.72,65600.0,59.0597,59.0745,58.9709,58.9857,65600.0
2013-12-10 15:40:00,79.73,79.75,79.64,79.71,52200.0,58.9931,59.0079,58.9265,58.9783,52200.0
2013-12-10 15:45:00,79.69,79.71,79.64,79.69,82200.0,58.9635,58.9783,58.9265,58.9635,82200.0
2013-12-10 15:50:00,79.69,79.69,79.63,79.65,89200.0,58.9635,58.9635,58.9191,58.9339,89200.0
2013-12-10 15:55:00,79.65,79.68,79.63,79.65,145600.0,58.9339,58.9561,58.9191,58.9339,145600.0
2013-12-11 09:30:00,79.41,79.42,79.07,79.08,78400.0,58.7564,58.7638,58.5048,58.5122,78400.0
2013-12-11 09:35:00,79.1,79.19,78.89,79.06,79200.0,58.527,58.5936,58.3716,58.4974,79200.0
2013-12-11 09:40:00,79.01,79.07,78.85,79.07,45400.0,58.4604,58.5048,58.342,58.5048,45400.0
2013-12-11 09:45:00,79.07,79.1,78.76,78.88,80000.0,58.5048,58.527,58.2754,58.3642,80000.0
2013-12-11 09:50:00,78.89,79.24,78.86,79.13,86000.0,58.3716,58.6306,58.3494,58.5492,86000.0
2013-12-11 09:55:00,79.11,79.57,79.02,79.45,154400.0,58.5344,58.8747,58.4678,58.786,154400.0
2013-12-11 10:00:00,79.42,79.48,79.13,79.37,300400.0,58.7638,58.8082,58.5492,58.7268,300400.0
2013-12-11 10:05:00,79.36,79.46,78.98,79.02,205800.0,58.7194,58.7934,58.4382,58.4678,205800.0
2013-12-11 10:10:00,79.0,79.12,78.86,79.0,162800.0,58.453,58.5418,58.3494,58.453,162800.0
2013-12-11 10:15:00,79.06,79.19,78.95,79.02,32400.0,58.4974,58.5936,58.416,58.4678,32400.0
2013-12-11 10:20:00,79.04,79.32,78.97,79.1,38600.0,58.4826,58.6898,58.4308,58.527,38600.0
2013-12-11 10:25:00,79.1,79.14,78.79,78.79,79800.0,58.527,58.5566,58.2976,58.2976,79800.0
2013-12-11 10:30:00,78.81,79.12,78.81,79.11,42600.0,58.3124,58.5418,58.3124,58.5344,42600.0
2013-12-11 10:35:00,79.06,79.23,79.05,79.1,40200.0,58.4974,58.6232,58.49,58.527,40200.0
2013-12-11 10:40:00,79.07,79.17,79.05,79.08,21000.0,58.5048,58.5788,58.49,58.5122,21000.0
2013-12-11 10:45:00,79.07,79.11,78.91,78.98,55800.0,58.5048,58.5344,58.3864,58.4382,55800.0
2013-12-11 10:50:00,79.0,79.15,78.94,79.08,57200.0,58.453,58.564,58.4086,58.5122,57200.0
2013-12-11 10:55:00,79.11,79.14,78.93,79.07,25200.0,58.5344,58.5566,58.4012,58.5048,25200.0
2013-12-11 11:00:00,79.07,79.29,79.04,79.22,46200.0,58.5048,58.6676,58.4826,58.6158,46200.0
2013-12-11 11:05:00,79.2,79.2,78.95,78.96,63200.0,58.601,58.601,58.416,58.4234,63200.0
2013-12-11 11:10:00,79.01,79.08,78.93,78.96,48000.0,58.4604,58.5122,58.4012,58.4234,48000.0
2013-12-11 11:15:00,78.98,79.0,78.8,78.96,62400.0,58.4382,58.453,58.305,58.4234,62400.0
2013-12-11 11:20:00,78.95,78.99,78.75,78.81,45600.0,58.416,58.4456,58.268,58.3124,45600.0
2013-12-11 11:25:00,78.83,78.95,78.8,78.89,26600.0,58.3272,58.416,58.305,58.3716,26600.0
2013-12-11 11:30:00,78.92,78.96,78.85,78.89,38600.0,58.3938,58.4234,58.342,58.3716,38600.0
2013-12-11 11:35:00,78.86,78.99,78.84,78.94,33200.0,58.3494,58.4456,58.3346,58.4086,33200.0
2013-12-11 11:40:00,78.93,79.06,78.91,79.0,98600.0,58.4012,58.4974,58.3864,58.453,98600.0
2013-12-11 11:45:00,79.02,79.06,78.86,78.9,64400.0,58.4678,58.4974,58.3494,58.379,64400.0
2013-12-11 11:50:00,78.92,78.92,78.76,78.77,47000.0,58.3938,58.3938,58.2754,58.2828,47000.0
2013-12-11 11:55:00,78.78,78.91,78.77,78.81,30000.0,58.2902,58.3864,58.2828,58.3124,30000.0
2013-12-11 12:00:00,78.8,78.8,78.65,78.66,54400.0,58.305,58.305,58.194,58.2014,54400.0
2013-12-11 12:05:00,78.69,78.82,78.67,78.72,31400.0,58.2236,58.3198,58.2088,58.2458,31400.0
2013-12-11 12:10:00,78.74,78.79,78.67,78.69,32200.0,58.2606,58.2976,58.2088,58.2236,32200.0
2013-12-11 12:15:00,78.7,78.7,78.51,78.54,69800.0,58.231,58.231,58.0904,58.1126,69800.0
2013-12-11 12:20:00,78.58,78.63,78.52,78.54,33400.0,58.1422,58.1792,58.0978,58.1126,33400.0
2013-12-11 12:25:00,78.54,78.56,78.44,78.52,90200.0,58.1126,58.1274,58.0386,58.0978,90200.0
2013-12-11 12:30:00,78.5,78.69,78.44,78.67,35800.0,58.083,58.2236,58.0386,58.2088,35800.0
2013-12-11 12:35:00,78.66,78.72,78.62,78.72,17000.0,58.2014,58.2458,58.1718,58.2458,17000.0
2013-12-11 12:40:00,78.72,78.83,78.7,78.82,34400.0,58.2458,58.3272,58.231,58.3198,34400.0
2013-12-11 12:45:00,78.82,78.88,78.72,78.77,42000.0,58.3198,58.3642,58.2458,58.2828,42000.0
2013-12-11 12:50:00,78.73,78.88,78.72,78.85,29800.0,58.2532,58.3642,58.2458,58.342,29800.0
2013-12-11 12:55:00,78.85,78.95,78.83,78.95,46800.0,58.342,58.416,58.3272,58.416,46800.0
2013-12-11 13:00:00,78.94,79.06,78.92,79.02,35400.0,58.4086,58.4974,58.3938,58.4678,35400.0
2013-12-11 13:05:00,79.02,79.03,78.91,78.92,49000.0,58.4678,58.4752,58.3864,58.3938,49000.0
2013-12-11 13:10:00,78.92,79.0,78.83,78.83,32000.0,58.3938,58.453,58.3272,58.3272,32000.0
2013-12-11 13:15:00,78.85,78.89,78.7,78.7,32000.0,58.342,58.3716,58.231,58.231,32000.0
2013-12-11 13:20:00,78.72,78.77,78.66,78.73,26800.0,58.2458,58.2828,58.2014,58.2532,26800.0
2013-12-11 13:25:00,78.73,78.75,78.64,78.66,22800.0,58.2532,58.268,58.1866,58.2014,22800.0
2013-12-11 13:30:00,78.67,78.7,78.61,78.69,31000.0,58.2088,58.231,58.1644,58.2236,31000.0
2013-12-11 13:35:00,78.68,78.8,78.66,78.74,26800.0,58.2162,58.305,58.2014,58.2606,26800.0
2013-12-11 13:40:00,78.76,78.89,78.71,78.86,23000.0,58.2754,58.3716,58.2384,58.3494,23000.0
2013-12-11 13:45:00,78.86,78.86,78.71,78.71,48200.0,58.3494,58.3494,58.2384,58.2384,48200.0
2013-12-11 13:50:00,78.71,78.79,78.67,78.75,26600.0,58.2384,58.2976,58.2088,58.268,26600.0
2013-12-11 13:55:00,78.75,78.85,78.74,78.83,18200.0,58.268,58.342,58.2606,58.3272,18200.0
2013-12-11 14:00:00,78.85,78.88,78.78,78.8,36000.0,58.342,58.3642,58.2902,58.305,36000.0
2013-12-11 14:05:00,78.81,78.85,78.79,78.82,28200.0,58.3124,58.342,58.2976,58.3198,28200.0
2013-12-11 14:10:00,78.82,78.82,78.68,78.7,22400.0,58.3198,58.3198,58.2162,58.231,22400.0
2013-12-11 14:15:00,78.68,78.71,78.59,78.64,64200.0,58.2162,58.2384,58.1496,58.1866,64200.0
2013-12-11 14:20:00,78.63,78.68,78.52,78.52,73800.0,58.1792,58.2162,58.0978,58.0978,73800.0
2013-12-11 14:25:00,78.53,78.55,78.37,78.55,50800.0,58.1052,58.12,57.9869,58.12,50800.0
2013-12-11 14:30:00,78.55,78.55,78.41,78.52,32200.0,58.12,58.12,58.0165,58.0978,32200.0
2013-12-11 14:35:00,78.52,78.56,78.48,78.5,39000.0,58.0978,58.1274,58.0682,58.083,39000.0
2013-12-11 14:40:00,78.52,78.61,78.5,78.57,30200.0,58.0978,58.1644,58.083,58.1348,30200.0
2013-12-11 14:45:00,78.61,78.61,78.54,78.55,33800.0,58.1644,58.1644,58.1126,58.12,33800.0
2013-12-11 14:50:00,78.55,78.6,78.47,78.48,34000.0,58.12,58.157,58.0608,58.0682,34000.0
2013-12-11 14:55:00,78.48,78.54,78.42,78.49,44000.0,58.0682,58.1126,58.0239,58.0756,44000.0
2013-12-11 15:00:00,78.51,78.6,78.46,78.57,64800.0,58.0904,58.157,58.0534,58.1348,64800.0
2013-12-11 15:05:00,78.58,78.63,78.5,78.56,75200.0,58.1422,58.1792,58.083,58.1274,75200.0
2013-12-11 15:10:00,78.55,78.57,78.38,78.42,67400.0,58.12,58.1348,57.9943,58.0239,67400.0
2013-12-11 15:15:00,78.42,78.42,78.28,78.33,67200.0,58.0239,58.0239,57.9203,57.9573,67200.0
2013-12-11 15:20:00,78.32,78.37,78.23,78.33,68400.0,57.9499,57.9869,57.8833,57.9573,68400.0
2013-12-11 15:25:00,78.36,78.36,78.23,78.33,60400.0,57.9795,57.9795,57.8833,57.9573,60400.0
2013-12-11 15:30:00,78.33,78.41,78.3,78.41,70400.0,57.9573,58.0165,57.9351,58.0165,70400.0
2013-12-11 15:35:00,78.41,78.45,78.23,78.23,87800.0,58.0165,58.046,57.8833,57.8833,87800.0
2013-12-11 15:40:00,78.23,78.32,78.16,78.19,113200.0,57.8833,57.9499,57.8315,57.8537,113200.0
2013-12-11 15:45:00,78.17,78.17,78.01,78.12,175200.0,57.8389,57.8389,57.7205,57.8019,175200.0
2013-12-11 15:50:00,78.1,78.16,78.06,78.08,168000.0,57.7871,57.8315,57.7575,57.7723,168000.0
2013-12-11 15:55:00,78.09,78.2,78.05,78.13,293400.0,57.7797,57.8611,57.7501,57.8093,293400.0
2013-12-12 09:30:00,78.22,78.89,78.22,78.51,96400.0,57.8759,58.3716,57.8759,58.0904,96400.0
2013-12-12 09:35:00,78.49,78.79,78.42,78.72,57800.0,58.0756,58.2976,58.0239,58.2458,57800.0
2013-12-12 09:40:00,78.74,78.97,78.7,78.87,49800.0,58.2606,58.4308,58.231,58.3568,49800.0
2013-12-12 09:45:00,78.97,79.0,78.13,78.22,67200.0,58.4308,58.453,57.8093,57.8759,67200.0
2013-12-12 09:50:00,78.2,78.51,78.12,78.51,94400.0,57.8611,58.0904,57.8019,58.0904,94400.0
2013-12-12 09:55:00,78.5,79.0,78.4,78.94,76000.0,58.083,58.453,58.0091,58.4086,76000.0
2013-12-12 10:00:00,78.9,79.06,78.65,79.03,137800.0,58.379,58.4974,58.194,58.4752,137800.0
2013-12-12 10:05:00,79.01,79.22,78.95,79.08,160000.0,58.4604,58.6158,58.416,58.5122,160000.0
2013-12-12 10:10:00,79.06,79.1,78.75,78.76,53000.0,58.4974,58.527,58.268,58.2754,53000.0
2013-12-12 10:15:00,78.77,79.11,78.67,79.06,246600.0,58.2828,58.5344,58.2088,58.4974,246600.0
2013-12-12 10:20:00,79.06,79.17,78.92,78.99,245600.0,58.4974,58.5788,58.3938,58.4456,245600.0
2013-12-12 10:25:00,78.99,79.08,78.92,79.07,41600.0,58.4456,58.5122,58.3938,58.5048,41600.0
2013-12-12 10:30:00,79.04,79.14,78.92,79.03,49400.0,58.4826,58.5566,58.3938,58.4752,49400.0
2013-12-12 10:35:00,79.06,79.26,79.03,79.24,34200.0,58.4974,58.6454,58.4752,58.6306,34200.0
2013-12-12 10:40:00,79.26,79.41,79.16,79.33,70000.0,58.6454,58.7564,58.5714,58.6972,70000.0
2013-12-12 10:45:00,79.39,79.59,79.27,79.58,68600.0,58.7416,58.8895,58.6528,58.8821,68600.0
2013-12-12 10:50:00,79.55,79.66,79.46,79.46,62800.0,58.86,58.9413,58.7934,58.7934,62800.0
2013-12-12 10:55:00,79.49,79.53,79.39,79.52,37200.0,58.8156,58.8452,58.7416,58.8378,37200.0
2013-12-12 11:00:00,79.49,79.57,79.43,79.53,90200.0,58.8156,58.8747,58.7712,58.8452,90200.0
2013-12-12 11:05:00,79.52,79.62,79.52,79.55,38400.0,58.8378,58.9117,58.8378,58.86,38400.0
2013-12-12 11:10:00,79.56,79.66,79.48,79.52,66000.0,58.8673,58.9413,58.8082,58.8378,66000.0
2013-12-12 11:15:00,79.49,79.57,79.45,79.49,29400.0,58.8156,58.8747,58.786,58.8156,29400.0
2013-12-12 11:20:00,79.46,79.5,79.29,79.44,41400.0,58.7934,58.823,58.6676,58.7786,41400.0
2013-12-12 11:25:00,79.42,79.42,79.1,79.14,39400.0,58.7638,58.7638,58.527,58.5566,39400.0
2013-12-12 11:30:00,79.14,79.21,79.04,79.15,26000.0,58.5566,58.6084,58.4826,58.564,26000.0
2013-12-12 11:35:00,79.21,79.28,79.1,79.17,31600.0,58.6084,58.6602,58.527,58.5788,31600.0
2013-12-12 11:40:00,79.18,79.23,79.1,79.14,40000.0,58.5862,58.6232,58.527,58.5566,40000.0
2013-12-12 11:45:00,79.14,79.14,79.0,79.12,24400.0,58.5566,58.5566,58.453,58.5418,24400.0
2013-12-12 11:50:00,79.11,79.21,79.05,79.14,23200.0,58.5344,58.6084,58.49,58.5566,23200.0
2013-12-12 11:55:00,79.12,79.13,79.03,79.11,13200.0,58.5418,58.5492,58.4752,58.5344,13200.0
2013-12-12 12:00:00,79.05,79.07,78.92,78.94,45600.0,58.49,58.5048,58.3938,58.4086,45600.0
2013-12-12 12:05:00,78.92,79.01,78.87,78.87,17400.0,58.3938,58.4604,58.3568,58.3568,17400.0
2013-12-12 12:10:00,78.89,78.92,78.72,78.72,57800.0,58.3716,58.3938,58.2458,58.2458,57800.0
2013-12-12 12:15:00,78.72,78.78,78.65,78.76,46400.0,58.2458,58.2902,58.194,58.2754,46400.0
2013-12-12 12:20:00,78.79,78.8,78.52,78.58,49000.0,58.2976,58.305,58.0978,58.1422,49000.0
2013-12-12 12:25:00,78.51,78.68,78.51,78.67,33600.0,58.0904,58.2162,58.0904,58.2088,33600.0
2013-12-12 12:30:00,78.66,78.68,78.61,78.67,51400.0,58.2014,58.2162,58.1644,58.2088,51400.0
2013-12-12 12:35:00,78.67,78.71,78.6,78.61,35200.0,58.2088,58.2384,58.157,58.1644,35200.0
2013-12-12 12:40:00,78.62,78.65,78.53,78.58,33400.0,58.1718,58.194,58.1052,58.1422,33400.0
2013-12-12 12:45:00,78.58,78.76,78.55,78.75,26000.0,58.1422,58.2754,58.12,58.268,26000.0
2013-12-12 12:50:00,78.73,78.95,78.7,78.93,49800.0,58.2532,58.416,58.231,58.4012,49800.0
2013-12-12 12:55:00,78.93,78.95,78.73,78.84,31800.0,58.4012,58.416,58.2532,58.3346,31800.0
2013-12-12 13:00:00,78.86,79.01,78.83,78.99,27800.0,58.3494,58.4604,58.3272,58.4456,27800.0
2013-12-12 13:05:00,78.98,79.05,78.74,78.76,33400.0,58.4382,58.49,58.2606,58.2754,33400.0
2013-12-12 13:10:00,78.76,78.85,78.72,78.72,42800.0,58.2754,58.342,58.2458,58.2458,42800.0
2013-12-12 13:15:00,78.72,78.92,78.72,78.88,29600.0,58.2458,58.3938,58.2458,58.3642,29600.0
2013-12-12 13:20:00,78.89,78.96,78.83,78.86,19000.0,58.3716,58.4234,58.3272,58.3494,19000.0
2013-12-12 13:25:00,78.85,78.86,78.77,78.79,43200.0,58.342,58.3494,58.2828,58.2976,43200.0
2013-12-12 13:30:00,78.76,78.85,78.72,78.74,39800.0,58.2754,58.342,58.2458,58.2606,39800.0
2013-12-12 13:35:00,78.75,78.89,78.73,78.84,31400.0,58.268,58.3716,58.2532,58.3346,31400.0
2013-12-12 13:40:00,78.85,78.96,78.78,78.92,28200.0,58.342,58.4234,58.2902,58.3938,28200.0
2013-12-12 13:45:00,78.94,79.04,78.92,79.01,35400.0,58.4086,58.4826,58.3938,58.4604,35400.0
2013-12-12 13:50:00,78.99,79.07,78.97,79.07,27800.0,58.4456,58.5048,58.4308,58.5048,27800.0
2013-12-12 13:55:00,79.06,79.11,79.01,79.09,28800.0,58.4974,58.5344,58.4604,58.5196,28800.0
2013-12-12 14:00:00,79.1,79.26,79.08,79.22,35200.0,58.527,58.6454,58.5122,58.6158,35200.0
2013-12-12 14:05:00,79.19,79.4,79.17,79.33,52400.0,58.5936,58.749,58.5788,58.6972,52400.0
2013-12-12 14:10:00,79.34,79.5,79.32,79.48,44200.0,58.7046,58.823,58.6898,58.8082,44200.0
2013-12-12 14:15:00,79.46,79.5,79.34,79.44,29200.0,58.7934,58.823,58.7046,58.7786,29200.0
2013-12-12 14:20:00,79.45,79.63,79.45,79.54,47600.0,58.786,58.9191,58.786,58.8526,47600.0
2013-12-12 14:25:00,79.56,79.64,79.5,79.51,37000.0,58.8673,58.9265,58.823,58.8304,37000.0
2013-12-12 14:30:00,79.51,79.56,79.42,79.44,38800.0,58.8304,58.8673,58.7638,58.7786,38800.0
2013-12-12 14:35:00,79.44,79.45,79.31,79.38,26400.0,58.7786,58.786,58.6824,58.7342,26400.0
2013-12-12 14:40:00,79.39,79.42,79.32,79.42,26400.0,58.7416,58.7638,58.6898,58.7638,26400.0
2013-12-12 14:45:00,79.43,79.46,79.36,79.38,46800.0,58.7712,58.7934,58.7194,58.7342,46800.0
2013-12-12 14:50:00,79.39,79.57,79.3,79.47,47600.0,58.7416,58.8747,58.675,58.8008,47600.0
2013-12-12 14:55:00,79.47,79.57,79.38,79.39,44000.0,58.8008,58.8747,58.7342,58.7416,44000.0
2013-12-12 15:00:00,79.39,79.39,79.25,79.33,36600.0,58.7416,58.7416,58.638,58.6972,36600.0
2013-12-12 15:05:00,79.31,79.41,79.3,79.39,61000.0,58.6824,58.7564,58.675,58.7416,61000.0
2013-12-12 15:10:00,79.38,79.5,79.35,79.38,45200.0,58.7342,58.823,58.712,58.7342,45200.0
2013-12-12 15:15:00,79.35,79.43,79.33,79.36,45200.0,58.712,58.7712,58.6972,58.7194,45200.0
2013-12-12 15:20:00,79.34,79.61,79.33,79.57,55000.0,58.7046,58.9043,58.6972,58.8747,55000.0
2013-12-12 15:25:00,79.56,79.65,79.55,79.6,60200.0,58.8673,58.9339,58.86,58.8969,60200.0
2013-12-12 15:30:00,79.6,79.65,79.5,79.56,62800.0,58.8969,58.9339,58.823,58.8673,62800.0
2013-12-12 15:35:00,79.54,79.54,79.26,79.27,61400.0,58.8526,58.8526,58.6454,58.6528,61400.0
2013-12-12 15:40:00,79.29,79.35,79.25,79.3,80600.0,58.6676,58.712,58.638,58.675,80600.0
2013-12-12 15:45:00,79.28,79.31,79.07,79.08,119200.0,58.6602,58.6824,58.5048,58.5122,119200.0
2013-12-12 15:50:00,79.06,79.2,79.05,79.12,116800.0,58.4974,58.601,58.49,58.5418,116800.0
2013-12-12 15:55:00,79.11,79.28,79.1,79.21,218600.0,58.5344,58.6602,58.527,58.6084,218600.0
2013-12-13 09:30:00,78.86,78.86,78.51,78.77,107000.0,58.3494,58.3494,58.0904,58.2828,107000.0
2013-12-13 09:35:00,78.71,79.22,78.71,79.17,106200.0,58.2384,58.6158,58.2384,58.5788,106200.0
2013-12-13 09:40:00,79.17,79.22,78.54,78.6,81200.0,58.5788,58.6158,58.1126,58.157,81200.0
2013-12-13 09:45:00,78.6,78.66,78.25,78.49,106800.0,58.157,58.2014,57.8981,58.0756,106800.0
2013-12-13 09:50:00,78.53,78.65,78.41,78.59,62000.0,58.1052,58.194,58.0165,58.1496,62000.0
2013-12-13 09:55:00,78.56,79.07,78.53,78.64,75600.0,58.1274,58.5048,58.1052,58.1866,75600.0
2013-12-13 10:00:00,78.66,79.11,78.63,79.06,80800.0,58.2014,58.5344,58.1792,58.4974,80800.0
2013-12-13 10:05:00,79.03,79.27,78.79,78.96,427200.0,58.4752,58.6528,58.2976,58.4234,427200.0
2013-12-13 10:10:00,78.96,79.03,78.87,79.0,174000.0,58.4234,58.4752,58.3568,58.453,174000.0
2013-12-13 10:15:00,79.0,79.07,78.85,79.04,93200.0,58.453,58.5048,58.342,58.4826,93200.0
2013-12-13 10:20:00,79.04,79.24,79.02,79.13,68400.0,58.4826,58.6306,58.4678,58.5492,68400.0
2013-12-13 10:25:00,79.06,79.29,78.99,79.29,44600.0,58.4974,58.6676,58.4456,58.6676,44600.0
2013-12-13 10:30:00,79.23,79.52,79.13,79.5,109200.0,58.6232,58.8378,58.5492,58.823,109200.0
2013-12-13 10:35:00,79.5,79.67,79.38,79.67,59600.0,58.823,58.9487,58.7342,58.9487,59600.0
2013-12-13 10:40:00,79.63,79.66,79.28,79.42,60800.0,58.9191,58.9413,58.6602,58.7638,60800.0
2013-12-13 10:45:00,79.43,79.52,79.38,79.48,54200.0,58.7712,58.8378,58.7342,58.8082,54200.0
2013-12-13 10:50:00,79.44,79.58,79.39,79.52,32200.0,58.7786,58.8821,58.7416,58.8378,32200.0
2013-12-13 10:55:00,79.53,79.6,79.44,79.6,52400.0,58.8452,58.8969,58.7786,58.8969,52400.0
2013-12-13 11:00:00,79.53,79.6,78.89,78.92,185200.0,58.8452,58.8969,58.3716,58.3938,185200.0
2013-12-13 11:05:00,78.89,78.96,78.72,78.72,53400.0,58.3716,58.4234,58.2458,58.2458,53400.0
2013-12-13 11:10:00,78.67,78.8,78.67,78.8,54000.0,58.2088,58.305,58.2088,58.305,54000.0
2013-12-13 11:15:00,78.79,78.89,78.71,78.83,64800.0,58.2976,58.3716,58.2384,58.3272,64800.0
2013-12-13 11:20:00,78.81,78.85,78.52,78.58,99000.0,58.3124,58.342,58.0978,58.1422,99000.0
2013-12-13 11:25:00,78.55,78.87,78.55,78.79,43400.0,58.12,58.3568,58.12,58.2976,43400.0
2013-12-13 11:30:00,78.79,78.94,78.79,78.91,29000.0,58.2976,58.4086,58.2976,58.3864,29000.0
2013-12-13 11:35:00,78.9,78.92,78.76,78.9,52400.0,58.379,58.3938,58.2754,58.379,52400.0
2013-12-13 11:40:00,78.9,78.98,78.87,78.98,37200.0,58.379,58.4382,58.3568,58.4382,37200.0
2013-12-13 11:45:00,78.92,79.02,78.86,79.0,71600.0,58.3938,58.4678,58.3494,58.453,71600.0
2013-12-13 11:50:00,78.97,79.05,78.86,78.91,115400.0,58.4308,58.49,58.3494,58.3864,115400.0
2013-12-13 11:55:00,78.94,79.0,78.64,78.85,284800.0,58.4086,58.453,58.1866,58.342,284800.0
2013-12-13 12:00:00,78.84,78.87,78.81,78.83,46800.0,58.3346,58.3568,58.3124,58.3272,46800.0
2013-12-13 12:05:00,78.82,78.86,78.81,78.83,55200.0,58.3198,58.3494,58.3124,58.3272,55200.0
2013-12-13 12:10:00,78.82,78.82,78.67,78.77,88200.0,58.3198,58.3198,58.2088,58.2828,88200.0
2013-12-13 12:15:00,78.75,78.87,78.7,78.78,122400.0,58.268,58.3568,58.231,58.2902,122400.0
2013-12-13 12:20:00,78.8,78.85,78.78,78.83,30800.0,58.305,58.342,58.2902,58.3272,30800.0
2013-12-13 12:25:00,78.83,78.86,78.77,78.79,33000.0,58.3272,58.3494,58.2828,58.2976,33000.0
2013-12-13 12:30:00,78.81,78.82,78.69,78.75,34800.0,58.3124,58.3198,58.2236,58.268,34800.0
2013-12-13 12:35:00,78.74,78.8,78.7,78.79,31600.0,58.2606,58.305,58.231,58.2976,31600.0
2013-12-13 12:40:00,78.8,78.83,78.76,78.77,20000.0,58.305,58.3272,58.2754,58.2828,20000.0
2013-12-13 12:45:00,78.78,78.92,78.75,78.92,58400.0,58.2902,58.3938,58.268,58.3938,58400.0
2013-12-13 12:50:00,78.89,79.0,78.86,78.99,31400.0,58.3716,58.453,58.3494,58.4456,31400.0
2013-12-13 12:55:00,79.0,79.04,78.89,78.98,19200.0,58.453,58.4826,58.3716,58.4382,19200.0
2013-12-13 13:00:00,78.97,79.06,78.93,79.05,37600.0,58.4308,58.4974,58.4012,58.49,37600.0
2013-12-13 13:05:00,79.05,79.05,79.01,79.03,30200.0,58.49,58.49,58.4604,58.4752,30200.0
2013-12-13 13:10:00,79.03,79.22,79.03,79.22,32600.0,58.4752,58.6158,58.4752,58.6158,32600.0
2013-12-13 13:15:00,79.21,79.21,79.06,79.14,43000.0,58.6084,58.6084,58.4974,58.5566,43000.0
2013-12-13 13:20:00,79.13,79.15,79.07,79.08,44200.0,58.5492,58.564,58.5048,58.5122,44200.0
2013-12-13 13:25:00,79.11,79.15,79.06,79.14,23000.0,58.5344,58.564,58.4974,58.5566,23000.0
2013-12-13 13:30:00,79.16,79.16,79.1,79.15,25800.0,58.5714,58.5714,58.527,58.564,25800.0
2013-12-13 13:35:00,79.15,79.15,79.08,79.14,18400.0,58.564,58.564,58.5122,58.5566,18400.0
2013-12-13 13:40:00,79.11,79.17,79.08,79.08,20600.0,58.5344,58.5788,58.5122,58.5122,20600.0
2013-12-13 13:45:00,79.08,79.16,79.07,79.16,23600.0,58.5122,58.5714,58.5048,58.5714,23600.0
2013-12-13 13:50:00,79.14,79.2,79.1,79.11,76800.0,58.5566,58.601,58.527,58.5344,76800.0
2013-12-13 13:55:00,79.11,79.3,79.08,79.3,137800.0,58.5344,58.675,58.5122,58.675,137800.0
2013-12-13 14:00:00,79.31,79.32,79.2,79.28,51400.0,58.6824,58.6898,58.601,58.6602,51400.0
2013-12-13 14:05:00,79.27,79.39,79.24,79.39,40400.0,58.6528,58.7416,58.6306,58.7416,40400.0
2013-12-13 14:10:00,79.36,79.37,79.16,79.23,54800.0,58.7194,58.7268,58.5714,58.6232,54800.0
2013-12-13 14:15:00,79.25,79.25,79.15,79.15,25400.0,58.638,58.638,58.564,58.564,25400.0
2013-12-13 14:20:00,79.16,79.16,78.97,78.98,22800.0,58.5714,58.5714,58.4308,58.4382,22800.0
2013-12-13 14:25:00,78.98,79.04,78.92,79.01,31200.0,58.4382,58.4826,58.3938,58.4604,31200.0
2013-12-13 14:30:00,79.01,79.08,78.99,79.06,18800.0,58.4604,58.5122,58.4456,58.4974,18800.0
2013-12-13 14:35:00,79.08,79.11,79.04,79.08,32000.0,58.5122,58.5344,58.4826,58.5122,32000.0
2013-12-13 14:40:00,79.07,79.11,79.03,79.06,25800.0,58.5048,58.5344,58.4752,58.4974,25800.0
2013-12-13 14:45:00,79.07,79.17,79.06,79.15,44800.0,58.5048,58.5788,58.4974,58.564,44800.0
2013-12-13 14:50:00,79.15,79.23,79.12,79.21,51000.0,58.564,58.6232,58.5418,58.6084,51000.0
2013-12-13 14:55:00,79.21,79.28,79.16,79.27,40000.0,58.6084,58.6602,58.5714,58.6528,40000.0
2013-12-13 15:00:00,79.27,79.39,79.26,79.36,62400.0,58.6528,58.7416,58.6454,58.7194,62400.0
2013-12-13 15:05:00,79.37,79.37,79.27,79.33,23200.0,58.7268,58.7268,58.6528,58.6972,23200.0
2013-12-13 15:10:00,79.36,79.41,79.29,79.39,33000.0,58.7194,58.7564,58.6676,58.7416,33000.0
2013-12-13 15:15:00,79.38,79.46,79.38,79.44,35800.0,58.7342,58.7934,58.7342,58.7786,35800.0
2013-12-13 15:20:00,79.46,79.57,79.45,79.56,34200.0,58.7934,58.8747,58.786,58.8673,34200.0
2013-12-13 15:25:00,79.55,79.66,79.55,79.66,38200.0,58.86,58.9413,58.86,58.9413,38200.0
2013-12-13 15:30:00,79.63,79.65,79.48,79.55,63600.0,58.9191,58.9339,58.8082,58.86,63600.0
2013-12-13 15:35:00,79.53,79.55,79.35,79.39,53200.0,58.8452,58.86,58.712,58.7416,53200.0
2013-12-13 15:40:00,79.39,79.55,79.35,79.54,55000.0,58.7416,58.86,58.712,58.8526,55000.0
2013-12-13 15:45:00,79.54,79.6,79.52,79.6,87000.0,58.8526,58.8969,58.8378,58.8969,87000.0
2013-12-13 15:50:00,79.6,79.64,79.52,79.58,91600.0,58.8969,58.9265,58.8378,58.8821,91600.0
2013-12-13 15:55:00,79.57,79.58,79.48,79.51,160800.0,58.8747,58.8821,58.8082,58.8304,160800.0
2013-12-16 09:30:00,79.88,80.4,79.67,80.24,155200.0,59.1041,59.4889,58.9487,59.3705,155200.0
2013-12-16 09:35:00,80.12,80.56,80.12,80.56,78000.0,59.2817,59.6073,59.2817,59.6073,78000.0
2013-12-16 09:40:00,80.48,80.96,80.48,80.96,153800.0,59.5481,59.9032,59.5481,59.9032,153800.0
2013-12-16 09:45:00,80.81,80.99,80.57,80.57,120600.0,59.7922,59.9254,59.6147,59.6147,120600.0
2013-12-16 09:50:00,80.61,80.87,80.61,80.72,139200.0,59.6443,59.8366,59.6443,59.7256,139200.0
2013-12-16 09:55:00,80.72,80.92,80.67,80.83,150200.0,59.7256,59.8736,59.6887,59.807,150200.0
2013-12-16 10:00:00,80.82,80.88,80.65,80.7,137200.0,59.7996,59.844,59.6739,59.7108,137200.0
2013-12-16 10:05:00,80.71,80.88,80.67,80.83,208800.0,59.7182,59.844,59.6887,59.807,208800.0
2013-12-16 10:10:00,80.82,80.93,80.54,80.62,273600.0,59.7996,59.881,59.5925,59.6517,273600.0
2013-12-16 10:15:00,80.62,80.62,80.39,80.44,111200.0,59.6517,59.6517,59.4815,59.5185,111200.0
2013-12-16 10:20:00,80.47,80.47,80.38,80.42,75400.0,59.5407,59.5407,59.4741,59.5037,75400.0
2013-12-16 10:25:00,80.42,80.48,80.24,80.27,134800.0,59.5037,59.5481,59.3705,59.3927,134800.0
2013-12-16 10:30:00,80.27,80.57,80.23,80.53,73200.0,59.3927,59.6147,59.3631,59.5851,73200.0
2013-12-16 10:35:00,80.53,80.61,80.39,80.42,86200.0,59.5851,59.6443,59.4815,59.5037,86200.0
2013-12-16 10:40:00,80.39,80.49,80.33,80.45,64000.0,59.4815,59.5555,59.4371,59.5259,64000.0
2013-12-16 10:45:00,80.46,80.64,80.38,80.38,66400.0,59.5333,59.6665,59.4741,59.4741,66400.0
2013-12-16 10:50:00,80.41,80.56,80.36,80.56,58600.0,59.4963,59.6073,59.4593,59.6073,58600.0
2013-12-16 10:55:00,80.54,80.57,80.31,80.48,117600.0,59.5925,59.6147,59.4223,59.5481,117600.0
2013-12-16 11:00:00,80.47,80.58,80.28,80.36,128200.0,59.5407,59.6221,59.4001,59.4593,128200.0
2013-12-16 11:05:00,80.3,80.5,80.3,80.38,26400.0,59.4149,59.5629,59.4149,59.4741,26400.0
2013-12-16 11:10:00,80.4,80.58,80.36,80.52,23400.0,59.4889,59.6221,59.4593,59.5777,23400.0
2013-12-16 11:15:00,80.52,80.57,80.41,80.47,28400.0,59.5777,59.6147,59.4963,59.5407,28400.0
2013-12-16 11:20:00,80.47,80.6,80.44,80.53,22400.0,59.5407,59.6369,59.5185,59.5851,22400.0
2013-12-16 11:25:00,80.54,80.56,80.32,80.36,36200.0,59.5925,59.6073,59.4297,59.4593,36200.0
2013-12-16 11:30:00,80.36,80.39,80.27,80.39,39600.0,59.4593,59.4815,59.3927,59.4815,39600.0
2013-12-16 11:35:00,80.4,80.4,80.11,80.29,60800.0,59.4889,59.4889,59.2743,59.4075,60800.0
2013-12-16 11:40:00,80.24,80.47,80.23,80.44,43000.0,59.3705,59.5407,59.3631,59.5185,43000.0
2013-12-16 11:45:00,80.38,80.44,80.31,80.36,40600.0,59.4741,59.5185,59.4223,59.4593,40600.0
2013-12-16 11:50:00,80.32,80.38,80.27,80.3,25200.0,59.4297,59.4741,59.3927,59.4149,25200.0
2013-12-16 11:55:00,80.28,80.35,80.25,80.33,24200.0,59.4001,59.4519,59.3779,59.4371,24200.0
2013-12-16 12:00:00,80.25,80.33,80.24,80.29,23600.0,59.3779,59.4371,59.3705,59.4075,23600.0
2013-12-16 12:05:00,80.28,80.36,80.26,80.35,23800.0,59.4001,59.4593,59.3853,59.4519,23800.0
2013-12-16 12:10:00,80.33,80.51,80.29,80.46,51000.0,59.4371,59.5703,59.4075,59.5333,51000.0
2013-12-16 12:15:00,80.41,80.44,80.28,80.33,19200.0,59.4963,59.5185,59.4001,59.4371,19200.0
2013-12-16 12:20:00,80.36,80.39,80.29,80.36,41600.0,59.4593,59.4815,59.4075,59.4593,41600.0
2013-12-16 12:25:00,80.39,80.41,80.3,80.32,23200.0,59.4815,59.4963,59.4149,59.4297,23200.0
2013-12-16 12:30:00,80.33,80.34,80.26,80.29,24400.0,59.4371,59.4445,59.3853,59.4075,24400.0
2013-12-16 12:35:00,80.28,80.36,80.28,80.29,23800.0,59.4001,59.4593,59.4001,59.4075,23800.0
2013-12-16 12:40:00,80.3,80.35,80.24,80.24,48600.0,59.4149,59.4519,59.3705,59.3705,48600.0
2013-12-16 12:45:00,80.24,80.31,80.22,80.22,93200.0,59.3705,59.4223,59.3557,59.3557,93200.0
2013-12-16 12:50:00,80.22,80.26,80.15,80.22,33600.0,59.3557,59.3853,59.3039,59.3557,33600.0
2013-12-16 12:55:00,80.2,80.22,80.13,80.14,15000.0,59.3409,59.3557,59.2891,59.2965,15000.0
2013-12-16 13:00:00,80.17,80.17,80.0,80.01,41600.0,59.3187,59.3187,59.1929,59.2003,41600.0
2013-12-16 13:05:00,80.01,80.1,79.93,80.08,32800.0,59.2003,59.2669,59.1411,59.2521,32800.0
2013-12-16 13:10:00,80.08,80.1,80.0,80.03,23000.0,59.2521,59.2669,59.1929,59.2151,23000.0
2013-12-16 13:15:00,80.02,80.05,79.96,80.01,16200.0,59.2077,59.2299,59.1633,59.2003,16200.0
2013-12-16 13:20:00,79.99,80.06,79.92,80.04,27200.0,59.1855,59.2373,59.1337,59.2225,27200.0
2013-12-16 13:25:00,80.08,80.17,80.08,80.16,22800.0,59.2521,59.3187,59.2521,59.3113,22800.0
2013-12-16 13:30:00,80.15,80.16,80.06,80.06,18400.0,59.3039,59.3113,59.2373,59.2373,18400.0
2013-12-16 13:35:00,80.05,80.09,80.01,80.04,23600.0,59.2299,59.2595,59.2003,59.2225,23600.0
2013-12-16 13:40:00,80.02,80.04,79.94,80.03,21200.0,59.2077,59.2225,59.1485,59.2151,21200.0
2013-12-16 13:45:00,80.03,80.06,79.94,80.03,34800.0,59.2151,59.2373,59.1485,59.2151,34800.0
2013-12-16 13:50:00,80.06,80.17,80.02,80.12,21800.0,59.2373,59.3187,59.2077,59.2817,21800.0
2013-12-16 13:55:00,80.13,80.21,80.12,80.17,18600.0,59.2891,59.3483,59.2817,59.3187,18600.0
2013-12-16 14:00:00,80.11,80.22,80.11,80.16,40000.0,59.2743,59.3557,59.2743,59.3113,40000.0
2013-12-16 14:05:00,80.15,80.19,80.07,80.12,29800.0,59.3039,59.3335,59.2447,59.2817,29800.0
2013-12-16 14:10:00,80.17,80.22,80.09,80.22,14800.0,59.3187,59.3557,59.2595,59.3557,14800.0
2013-12-16 14:15:00,80.22,80.25,80.14,80.15,24800.0,59.3557,59.3779,59.2965,59.3039,24800.0
2013-12-16 14:20:00,80.15,80.21,80.12,80.14,38400.0,59.3039,59.3483,59.2817,59.2965,38400.0
2013-12-16 14:25:00,80.12,80.13,79.98,80.05,26600.0,59.2817,59.2891,59.1781,59.2299,26600.0
2013-12-16 14:30:00,80.02,80.08,79.91,79.92,27200.0,59.2077,59.2521,59.1263,59.1337,27200.0
2013-12-16 14:35:00,79.91,80.0,79.89,80.0,29800.0,59.1263,59.1929,59.1115,59.1929,29800.0
2013-12-16 14:40:00,80.0,80.08,79.98,80.0,38800.0,59.1929,59.2521,59.1781,59.1929,38800.0
2013-12-16 14:45:00,79.98,80.04,79.96,80.02,24400.0,59.1781,59.2225,59.1633,59.2077,24400.0
2013-12-16 14:50:00,80.01,80.04,79.99,80.01,24600.0,59.2003,59.2225,59.1855,59.2003,24600.0
2013-12-16 14:55:00,80.03,80.08,80.01,80.07,35000.0,59.2151,59.2521,59.2003,59.2447,35000.0
2013-12-16 15:00:00,80.07,80.08,79.92,79.98,40000.0,59.2447,59.2521,59.1337,59.1781,40000.0
2013-12-16 15:05:00,79.97,80.0,79.94,79.99,37200.0,59.1707,59.1929,59.1485,59.1855,37200.0
2013-12-16 15:10:00,79.97,80.06,79.97,80.03,38000.0,59.1707,59.2373,59.1707,59.2151,38000.0
2013-12-16 15:15:00,80.03,80.09,79.97,80.04,46600.0,59.2151,59.2595,59.1707,59.2225,46600.0
2013-12-16 15:20:00,80.07,80.07,79.94,79.98,45800.0,59.2447,59.2447,59.1485,59.1781,45800.0
2013-12-16 15:25:00,79.98,80.07,79.98,80.01,33000.0,59.1781,59.2447,59.1781,59.2003,33000.0
2013-12-16 15:30:00,80.01,80.04,79.94,79.95,51600.0,59.2003,59.2225,59.1485,59.1559,51600.0
2013-12-16 15:35:00,79.96,80.04,79.92,80.02,44800.0,59.1633,59.2225,59.1337,59.2077,44800.0
2013-12-16 15:40:00,80.02,80.06,79.97,80.0,63200.0,59.2077,59.2373,59.1707,59.1929,63200.0
2013-12-16 15:45:00,80.0,80.02,79.89,79.89,103600.0,59.1929,59.2077,59.1115,59.1115,103600.0
2013-12-16 15:50:00,79.89,79.9,79.8,79.84,102000.0,59.1115,59.1189,59.0449,59.0745,102000.0
2013-12-16 15:55:00,79.85,79.91,79.79,79.88,205000.0,59.0819,59.1263,59.0375,59.1041,205000.0
2013-12-17 09:30:00,80.26,80.26,79.53,79.66,66200.0,59.3853,59.3853,58.8452,58.9413,66200.0
2013-12-17 09:35:00,79.6,79.71,79.35,79.41,41200.0,58.8969,58.9783,58.712,58.7564,41200.0
2013-12-17 09:40:00,79.42,79.5,79.11,79.19,74600.0,58.7638,58.823,58.5344,58.5936,74600.0
2013-12-17 09:45:00,79.19,79.42,79.12,79.42,49000.0,58.5936,58.7638,58.5418,58.7638,49000.0
2013-12-17 09:50:00,79.42,79.42,79.24,79.32,52800.0,58.7638,58.7638,58.6306,58.6898,52800.0
2013-12-17 09:55:00,79.34,79.52,79.3,79.5,53000.0,58.7046,58.8378,58.675,58.823,53000.0
2013-12-17 10:00:00,79.39,79.61,79.28,79.33,159400.0,58.7416,58.9043,58.6602,58.6972,159400.0
2013-12-17 10:05:00,79.29,79.33,79.11,79.2,223000.0,58.6676,58.6972,58.5344,58.601,223000.0
2013-12-17 10:10:00,79.2,79.38,78.76,79.34,94600.0,58.601,58.7342,58.2754,58.7046,94600.0
2013-12-17 10:15:00,79.34,79.35,79.07,79.07,40800.0,58.7046,58.712,58.5048,58.5048,40800.0
2013-12-17 10:20:00,79.01,79.17,78.97,79.11,65400.0,58.4604,58.5788,58.4308,58.5344,65400.0
2013-12-17 10:25:00,79.1,79.16,78.94,78.99,71200.0,58.527,58.5714,58.4086,58.4456,71200.0
2013-12-17 10:30:00,79.0,79.0,78.86,78.92,46400.0,58.453,58.453,58.3494,58.3938,46400.0
2013-12-17 10:35:00,78.88,79.02,78.86,79.0,64200.0,58.3642,58.4678,58.3494,58.453,64200.0
2013-12-17 10:40:00,79.0,79.14,78.92,79.1,62000.0,58.453,58.5566,58.3938,58.527,62000.0
2013-12-17 10:45:00,79.06,79.12,78.91,79.0,59400.0,58.4974,58.5418,58.3864,58.453,59400.0
2013-12-17 10:50:00,78.92,79.11,78.89,79.04,44800.0,58.3938,58.5344,58.3716,58.4826,44800.0
2013-12-17 10:55:00,79.01,79.08,78.84,79.07,76800.0,58.4604,58.5122,58.3346,58.5048,76800.0
2013-12-17 11:00:00,79.08,79.08,78.78,78.87,38400.0,58.5122,58.5122,58.2902,58.3568,38400.0
2013-12-17 11:05:00,78.93,78.97,78.83,78.97,19600.0,58.4012,58.4308,58.3272,58.4308,19600.0
2013-12-17 11:10:00,78.98,79.01,78.88,79.0,40600.0,58.4382,58.4604,58.3642,58.453,40600.0
2013-12-17 11:15:00,78.95,79.05,78.88,79.01,41800.0,58.416,58.49,58.3642,58.4604,41800.0
2013-12-17 11:20:00,79.04,79.04,78.91,78.94,29000.0,58.4826,58.4826,58.3864,58.4086,29000.0
2013-12-17 11:25:00,78.94,78.94,78.76,78.83,25400.0,58.4086,58.4086,58.2754,58.3272,25400.0
2013-12-17 11:30:00,78.78,78.98,78.76,78.87,33200.0,58.2902,58.4382,58.2754,58.3568,33200.0
2013-12-17 11:35:00,78.87,78.99,78.86,78.96,18000.0,58.3568,58.4456,58.3494,58.4234,18000.0
2013-12-17 11:40:00,78.96,79.08,78.96,79.02,36400.0,58.4234,58.5122,58.4234,58.4678,36400.0
2013-12-17 11:45:00,79.02,79.29,79.02,79.2,31600.0,58.4678,58.6676,58.4678,58.601,31600.0
2013-12-17 11:50:00,79.24,79.24,79.13,79.23,21000.0,58.6306,58.6306,58.5492,58.6232,21000.0
2013-12-17 11:55:00,79.17,79.3,79.17,79.29,26600.0,58.5788,58.675,58.5788,58.6676,26600.0
2013-12-17 12:00:00,79.28,79.31,79.22,79.31,24600.0,58.6602,58.6824,58.6158,58.6824,24600.0
2013-12-17 12:05:00,79.3,79.31,79.2,79.2,27000.0,58.675,58.6824,58.601,58.601,27000.0
2013-12-17 12:10:00,79.2,79.27,79.18,79.22,18200.0,58.601,58.6528,58.5862,58.6158,18200.0
2013-12-17 12:15:00,79.24,79.31,79.22,79.26,14600.0,58.6306,58.6824,58.6158,58.6454,14600.0
2013-12-17 12:20:00,79.26,79.39,79.26,79.38,30000.0,58.6454,58.7416,58.6454,58.7342,30000.0
2013-12-17 12:25:00,79.38,79.38,79.26,79.33,26400.0,58.7342,58.7342,58.6454,58.6972,26400.0
2013-12-17 12:30:00,79.36,79.39,79.29,79.33,18000.0,58.7194,58.7416,58.6676,58.6972,18000.0
2013-12-17 12:35:00,79.32,79.38,79.32,79.37,13000.0,58.6898,58.7342,58.6898,58.7268,13000.0
2013-12-17 12:40:00,79.33,79.4,79.33,79.39,13800.0,58.6972,58.749,58.6972,58.7416,13800.0
2013-12-17 12:45:00,79.39,79.4,79.33,79.35,21000.0,58.7416,58.749,58.6972,58.712,21000.0
2013-12-17 12:50:00,79.35,79.39,79.33,79.33,16000.0,58.712,58.7416,58.6972,58.6972,16000.0
2013-12-17 12:55:00,79.35,79.41,79.34,79.39,7600.0,58.712,58.7564,58.7046,58.7416,7600.0
2013-12-17 13:00:00,79.35,79.48,79.35,79.46,27400.0,58.712,58.8082,58.712,58.7934,27400.0
2013-12-17 13:05:00,79.48,79.6,79.48,79.57,73000.0,58.8082,58.8969,58.8082,58.8747,73000.0
2013-12-17 13:10:00,79.57,79.67,79.52,79.52,53600.0,58.8747,58.9487,58.8378,58.8378,53600.0
2013-12-17 13:15:00,79.54,79.6,79.52,79.6,29400.0,58.8526,58.8969,58.8378,58.8969,29400.0
2013-12-17 13:20:00,79.6,79.64,79.55,79.56,79000.0,58.8969,58.9265,58.86,58.8673,79000.0
2013-12-17 13:25:00,79.58,79.58,79.42,79.46,61400.0,58.8821,58.8821,58.7638,58.7934,61400.0
2013-12-17 13:30:00,79.48,79.49,79.42,79.48,22200.0,58.8082,58.8156,58.7638,58.8082,22200.0
2013-12-17 13:35:00,79.45,79.52,79.45,79.49,18200.0,58.786,58.8378,58.786,58.8156,18200.0
2013-12-17 13:40:00,79.5,79.53,79.46,79.46,22200.0,58.823,58.8452,58.7934,58.7934,22200.0
2013-12-17 13:45:00,79.46,79.54,79.44,79.44,43000.0,58.7934,58.8526,58.7786,58.7786,43000.0
2013-12-17 13:50:00,79.44,79.45,79.35,79.4,53000.0,58.7786,58.786,58.712,58.749,53000.0
2013-12-17 13:55:00,79.4,79.49,79.4,79.45,66800.0,58.749,58.8156,58.749,58.786,66800.0
2013-12-17 14:00:00,79.45,79.53,79.44,79.48,48200.0,58.786,58.8452,58.7786,58.8082,48200.0
2013-12-17 14:05:00,79.49,79.55,79.43,79.55,132000.0,58.8156,58.86,58.7712,58.86,132000.0
2013-12-17 14:10:00,79.55,79.63,79.51,79.51,104200.0,58.86,58.9191,58.8304,58.8304,104200.0
2013-12-17 14:15:00,79.55,79.55,79.49,79.54,59800.0,58.86,58.86,58.8156,58.8526,59800.0
2013-12-17 14:20:00,79.54,79.8,79.54,79.79,34000.0,58.8526,59.0449,58.8526,59.0375,34000.0
2013-12-17 14:25:00,79.75,79.86,79.75,79.82,112400.0,59.0079,59.0893,59.0079,59.0597,112400.0
2013-12-17 14:30:00,79.82,79.83,79.54,79.57,29800.0,59.0597,59.0671,58.8526,58.8747,29800.0
2013-12-17 14:35:00,79.53,79.63,79.53,79.58,30200.0,58.8452,58.9191,58.8452,58.8821,30200.0
2013-12-17 14:40:00,79.62,79.78,79.61,79.76,44800.0,58.9117,59.0301,58.9043,59.0153,44800.0
2013-12-17 14:45:00,79.77,79.77,79.69,79.7,20800.0,59.0227,59.0227,58.9635,58.9709,20800.0
2013-12-17 14:50:00,79.7,79.73,79.64,79.72,47600.0,58.9709,58.9931,58.9265,58.9857,47600.0
2013-12-17 14:55:00,79.72,79.77,79.68,79.77,20000.0,58.9857,59.0227,58.9561,59.0227,20000.0
2013-12-17 15:00:00,79.77,79.87,79.72,79.82,38800.0,59.0227,59.0967,58.9857,59.0597,38800.0
2013-12-17 15:05:00,79.82,79.85,79.72,79.73,32400.0,59.0597,59.0819,58.9857,58.9931,32400.0
2013-12-17 15:10:00,79.72,79.79,79.72,79.79,29000.0,58.9857,59.0375,58.9857,59.0375,29000.0
2013-12-17 15:15:00,79.79,79.85,79.75,79.79,37200.0,59.0375,59.0819,59.0079,59.0375,37200.0
2013-12-17 15:20:00,79.78,79.79,79.7,79.75,35400.0,59.0301,59.0375,58.9709,59.0079,35400.0
2013-12-17 15:25:00,79.77,79.81,79.71,79.8,55000.0,59.0227,59.0523,58.9783,59.0449,55000.0
2013-12-17 15:30:00,79.81,79.82,79.74,79.76,53400.0,59.0523,59.0597,59.0005,59.0153,53400.0
2013-12-17 15:35:00,79.76,79.81,79.73,79.8,39400.0,59.0153,59.0523,58.9931,59.0449,39400.0
2013-12-17 15:40:00,79.79,79.82,79.7,79.71,48400.0,59.0375,59.0597,58.9709,58.9783,48400.0
2013-12-17 15:45:00,79.71,79.83,79.7,79.78,72000.0,58.9783,59.0671,58.9709,59.0301,72000.0
2013-12-17 15:50:00,79.77,79.8,79.73,79.76,79600.0,59.0227,59.0449,58.9931,59.0153,79600.0
2013-12-17 15:55:00,79.75,79.84,79.74,79.83,211600.0,59.0079,59.0745,59.0005,59.0671,211600.0
2013-12-18 09:30:00,79.82,79.92,79.66,79.74,50000.0,59.0597,59.1337,58.9413,59.0005,50000.0
2013-12-18 09:35:00,79.77,80.62,79.76,80.39,92400.0,59.0227,59.6517,59.0153,59.4815,92400.0
2013-12-18 09:40:00,80.39,80.51,79.85,79.85,117000.0,59.4815,59.5703,59.0819,59.0819,117000.0
2013-12-18 09:45:00,79.82,79.83,79.48,79.57,63800.0,59.0597,59.0671,58.8082,58.8747,63800.0
2013-12-18 09:50:00,79.58,79.88,79.57,79.8,59800.0,58.8821,59.1041,58.8747,59.0449,59800.0
2013-12-18 09:55:00,79.73,80.15,79.73,80.15,52400.0,58.9931,59.3039,58.9931,59.3039,52400.0
2013-12-18 10:00:00,80.12,80.17,80.05,80.08,44400.0,59.2817,59.3187,59.2299,59.2521,44400.0
2013-12-18 10:05:00,80.09,80.14,79.92,80.13,53400.0,59.2595,59.2965,59.1337,59.2891,53400.0
2013-12-18 10:10:00,80.14,80.14,80.0,80.07,36400.0,59.2965,59.2965,59.1929,59.2447,36400.0
2013-12-18 10:15:00,80.01,80.14,79.96,80.02,54200.0,59.2003,59.2965,59.1633,59.2077,54200.0
2013-12-18 10:20:00,80.03,80.12,79.97,80.04,23400.0,59.2151,59.2817,59.1707,59.2225,23400.0
2013-12-18 10:25:00,80.05,80.19,80.02,80.12,26000.0,59.2299,59.3335,59.2077,59.2817,26000.0
2013-12-18 10:30:00,80.11,80.35,80.11,80.25,41200.0,59.2743,59.4519,59.2743,59.3779,41200.0
2013-12-18 10:35:00,80.24,80.44,80.21,80.4,50000.0,59.3705,59.5185,59.3483,59.4889,50000.0
2013-12-18 10:40:00,80.41,80.41,80.2,80.33,34400.0,59.4963,59.4963,59.3409,59.4371,34400.0
2013-12-18 10:45:00,80.33,80.33,80.05,80.18,61600.0,59.4371,59.4371,59.2299,59.3261,61600.0
2013-12-18 10:50:00,80.13,80.19,80.01,80.08,33800.0,59.2891,59.3335,59.2003,59.2521,33800.0
2013-12-18 10:55:00,80.08,80.25,80.02,80.22,37200.0,59.2521,59.3779,59.2077,59.3557,37200.0
2013-12-18 11:00:00,80.23,80.33,80.19,80.25,41600.0,59.3631,59.4371,59.3335,59.3779,41600.0
2013-12-18 11:05:00,80.25,80.31,80.21,80.28,28200.0,59.3779,59.4223,59.3483,59.4001,28200.0
2013-12-18 11:10:00,80.31,80.31,80.13,80.16,34800.0,59.4223,59.4223,59.2891,59.3113,34800.0
2013-12-18 11:15:00,80.14,80.27,80.11,80.16,32400.0,59.2965,59.3927,59.2743,59.3113,32400.0
2013-12-18 11:20:00,80.19,80.21,80.07,80.07,24200.0,59.3335,59.3483,59.2447,59.2447,24200.0
2013-12-18 11:25:00,80.12,80.18,80.08,80.08,29600.0,59.2817,59.3261,59.2521,59.2521,29600.0
2013-12-18 11:30:00,80.08,80.21,80.07,80.07,22400.0,59.2521,59.3483,59.2447,59.2447,22400.0
2013-12-18 11:35:00,80.08,80.12,79.95,79.95,50800.0,59.2521,59.2817,59.1559,59.1559,50800.0
2013-12-18 11:40:00,79.94,80.01,79.81,79.85,38000.0,59.1485,59.2003,59.0523,59.0819,38000.0
2013-12-18 11:45:00,79.86,80.06,79.81,79.92,45800.0,59.0893,59.2373,59.0523,59.1337,45800.0
2013-12-18 11:50:00,79.91,79.99,79.86,79.9,24000.0,59.1263,59.1855,59.0893,59.1189,24000.0
2013-12-18 11:55:00,79.93,79.97,79.83,79.91,31800.0,59.1411,59.1707,59.0671,59.1263,31800.0
2013-12-18 12:00:00,79.91,79.94,79.83,79.92,35000.0,59.1263,59.1485,59.0671,59.1337,35000.0
2013-12-18 12:05:00,79.95,79.99,79.87,79.89,32800.0,59.1559,59.1855,59.0967,59.1115,32800.0
2013-12-18 12:10:00,79.89,79.92,79.8,79.92,34200.0,59.1115,59.1337,59.0449,59.1337,34200.0
2013-12-18 12:15:00,79.89,79.97,79.83,79.88,62800.0,59.1115,59.1707,59.0671,59.1041,62800.0
2013-12-18 12:20:00,79.85,80.01,79.83,80.01,27000.0,59.0819,59.2003,59.0671,59.2003,27000.0
2013-12-18 12:25:00,79.98,79.99,79.9,79.94,70400.0,59.1781,59.1855,59.1189,59.1485,70400.0
2013-12-18 12:30:00,79.96,79.97,79.88,79.9,52200.0,59.1633,59.1707,59.1041,59.1189,52200.0
2013-12-18 12:35:00,79.91,79.98,79.89,79.91,63600.0,59.1263,59.1781,59.1115,59.1263,63600.0
2013-12-18 12:40:00,79.91,79.92,79.88,79.91,47400.0,59.1263,59.1337,59.1041,59.1263,47400.0
2013-12-18 12:45:00,79.92,79.94,79.86,79.87,45000.0,59.1337,59.1485,59.0893,59.0967,45000.0
2013-12-18 12:50:00,79.87,79.95,79.86,79.94,47200.0,59.0967,59.1559,59.0893,59.1485,47200.0
2013-12-18 12:55:00,79.94,79.95,79.85,79.9,57400.0,59.1485,59.1559,59.0819,59.1189,57400.0
2013-12-18 13:00:00,79.9,79.93,79.83,79.89,76600.0,59.1189,59.1411,59.0671,59.1115,76600.0
2013-12-18 13:05:00,79.89,79.95,79.87,79.9,45000.0,59.1115,59.1559,59.0967,59.1189,45000.0
2013-12-18 13:10:00,79.9,79.93,79.77,79.89,135800.0,59.1189,59.1411,59.0227,59.1115,135800.0
2013-12-18 13:15:00,79.88,79.92,79.75,79.76,114400.0,59.1041,59.1337,59.0079,59.0153,114400.0
2013-12-18 13:20:00,79.76,79.76,79.48,79.55,64800.0,59.0153,59.0153,58.8082,58.86,64800.0
2013-12-18 13:25:00,79.55,79.57,79.49,79.5,64000.0,58.86,58.8747,58.8156,58.823,64000.0
2013-12-18 13:30:00,79.5,79.59,79.5,79.53,36400.0,58.823,58.8895,58.823,58.8452,36400.0
2013-12-18 13:35:00,79.55,79.65,79.5,79.59,48000.0,58.86,58.9339,58.823,58.8895,48000.0
2013-12-18 13:40:00,79.6,79.6,79.41,79.41,54600.0,58.8969,58.8969,58.7564,58.7564,54600.0
2013-12-18 13:45:00,79.4,79.51,79.39,79.47,36400.0,58.749,58.8304,58.7416,58.8008,36400.0
2013-12-18 13:50:00,79.48,79.58,79.48,79.58,34400.0,58.8082,58.8821,58.8082,58.8821,34400.0
2013-12-18 13:55:00,79.59,80.0,79.5,79.67,93800.0,58.8895,59.1929,58.823,58.9487,93800.0
2013-12-18 14:00:00,79.67,80.35,79.17,80.27,208800.0,58.9487,59.4519,58.5788,59.3927,208800.0
2013-12-18 14:05:00,80.32,80.91,80.24,80.72,154800.0,59.4297,59.8662,59.3705,59.7256,154800.0
2013-12-18 14:10:00,80.66,80.73,80.11,80.2,89600.0,59.6813,59.733,59.2743,59.3409,89600.0
2013-12-18 14:15:00,80.16,80.29,80.09,80.22,81000.0,59.3113,59.4075,59.2595,59.3557,81000.0
2013-12-18 14:20:00,80.24,80.53,80.11,80.42,66400.0,59.3705,59.5851,59.2743,59.5037,66400.0
2013-12-18 14:25:00,80.46,80.53,80.31,80.45,77000.0,59.5333,59.5851,59.4223,59.5259,77000.0
2013-12-18 14:30:00,80.45,80.58,80.22,80.57,91600.0,59.5259,59.6221,59.3557,59.6147,91600.0
2013-12-18 14:35:00,80.63,81.0,80.59,81.0,108400.0,59.6591,59.9328,59.6295,59.9328,108400.0
2013-12-18 14:40:00,80.98,81.02,80.59,80.69,140600.0,59.918,59.9476,59.6295,59.7034,140600.0
2013-12-18 14:45:00,80.63,80.71,80.49,80.54,95000.0,59.6591,59.7182,59.5555,59.5925,95000.0
2013-12-18 14:50:00,80.54,80.58,80.43,80.54,62600.0,59.5925,59.6221,59.5111,59.5925,62600.0
2013-12-18 14:55:00,80.54,80.87,80.51,80.82,119800.0,59.5925,59.8366,59.5703,59.7996,119800.0
2013-12-18 15:00:00,80.83,80.86,80.68,80.77,98000.0,59.807,59.8292,59.6961,59.7626,98000.0
2013-12-18 15:05:00,80.78,80.89,80.67,80.7,118000.0,59.77,59.8514,59.6887,59.7108,118000.0
2013-12-18 15:10:00,80.72,81.02,80.7,81.0,119400.0,59.7256,59.9476,59.7108,59.9328,119400.0
2013-12-18 15:15:00,81.01,81.08,80.92,81.04,98200.0,59.9402,59.992,59.8736,59.9624,98200.0
2013-12-18 15:20:00,81.05,81.17,80.97,81.02,129000.0,59.9698,60.0586,59.9106,59.9476,129000.0
2013-12-18 15:25:00,81.01,81.05,80.82,80.91,165000.0,59.9402,59.9698,59.7996,59.8662,165000.0
2013-12-18 15:30:00,80.91,80.98,80.81,80.85,149000.0,59.8662,59.918,59.7922,59.8218,149000.0
2013-12-18 15:35:00,80.84,81.15,80.81,81.13,176800.0,59.8144,60.0438,59.7922,60.029,176800.0
2013-12-18 15:40:00,81.13,81.19,81.06,81.14,187400.0,60.029,60.0734,59.9772,60.0364,187400.0
2013-12-18 15:45:00,81.14,81.17,80.97,81.0,276200.0,60.0364,60.0586,59.9106,59.9328,276200.0
2013-12-18 15:50:00,81.0,81.11,80.98,81.02,250800.0,59.9328,60.0142,59.918,59.9476,250800.0
2013-12-18 15:55:00,81.02,81.19,80.98,81.0,707800.0,59.9476,60.0734,59.918,59.9328,707800.0
2013-12-19 09:30:00,80.83,81.13,80.59,81.13,89800.0,59.807,60.029,59.6295,60.029,89800.0
2013-12-19 09:35:00,81.1,81.67,81.1,81.5,96000.0,60.0068,60.4286,60.0068,60.3028,96000.0
2013-12-19 09:40:00,81.49,81.49,81.11,81.41,56800.0,60.2954,60.2954,60.0142,60.2362,56800.0
2013-12-19 09:45:00,81.41,81.91,81.37,81.85,96000.0,60.2362,60.6061,60.2066,60.5617,96000.0
2013-12-19 09:50:00,81.81,82.0,81.73,81.86,98600.0,60.5322,60.6727,60.473,60.5691,98600.0
2013-12-19 09:55:00,81.83,82.0,81.73,81.73,98000.0,60.5469,60.6727,60.473,60.473,98000.0
2013-12-19 10:00:00,81.73,81.97,81.63,81.94,95800.0,60.473,60.6505,60.399,60.6283,95800.0
2013-12-19 10:05:00,81.89,81.96,81.73,81.76,39600.0,60.5913,60.6431,60.473,60.4952,39600.0
2013-12-19 10:10:00,81.77,81.8,81.35,81.36,149000.0,60.5026,60.5248,60.1918,60.1992,149000.0
2013-12-19 10:15:00,81.36,81.4,81.19,81.22,115200.0,60.1992,60.2288,60.0734,60.0956,115200.0
2013-12-19 10:20:00,81.25,81.48,81.24,81.29,44200.0,60.1178,60.288,60.1104,60.1474,44200.0
2013-12-19 10:25:00,81.29,81.47,81.24,81.47,109800.0,60.1474,60.2806,60.1104,60.2806,109800.0
2013-12-19 10:30:00,81.47,81.75,81.41,81.65,108800.0,60.2806,60.4878,60.2362,60.4138,108800.0
2013-12-19 10:35:00,81.65,81.73,81.49,81.61,65000.0,60.4138,60.473,60.2954,60.3842,65000.0
2013-12-19 10:40:00,81.57,81.71,81.53,81.66,38600.0,60.3546,60.4582,60.325,60.4212,38600.0
2013-12-19 10:45:00,81.68,81.74,81.45,81.48,73800.0,60.436,60.4804,60.2658,60.288,73800.0
2013-12-19 10:50:00,81.48,81.6,81.45,81.54,57800.0,60.288,60.3768,60.2658,60.3324,57800.0
2013-12-19 10:55:00,81.57,81.64,81.45,81.58,80000.0,60.3546,60.4064,60.2658,60.362,80000.0
2013-12-19 11:00:00,81.58,81.61,81.5,81.54,28800.0,60.362,60.3842,60.3028,60.3324,28800.0
2013-12-19 11:05:00,81.57,81.63,81.49,81.63,44200.0,60.3546,60.399,60.2954,60.399,44200.0
2013-12-19 11:10:00,81.66,81.67,81.56,81.61,36200.0,60.4212,60.4286,60.3472,60.3842,36200.0
2013-12-19 11:15:00,81.6,81.7,81.59,81.67,28200.0,60.3768,60.4508,60.3694,60.4286,28200.0
2013-12-19 11:20:00,81.69,81.85,81.63,81.83,39600.0,60.4434,60.5617,60.399,60.5469,39600.0
2013-12-19 11:25:00,81.8,81.86,81.68,81.83,42600.0,60.5248,60.5691,60.436,60.5469,42600.0
2013-12-19 11:30:00,81.82,81.91,81.75,81.78,28800.0,60.5395,60.6061,60.4878,60.51,28800.0
2013-12-19 11:35:00,81.78,81.88,81.71,81.78,36800.0,60.51,60.5839,60.4582,60.51,36800.0
2013-12-19 11:40:00,81.8,81.89,81.75,81.87,45600.0,60.5248,60.5913,60.4878,60.5765,45600.0
2013-12-19 11:45:00,81.85,82.0,81.77,81.99,36600.0,60.5617,60.6727,60.5026,60.6653,36600.0
2013-12-19 11:50:00,81.94,82.04,81.94,82.04,57200.0,60.6283,60.7023,60.6283,60.7023,57200.0
2013-12-19 11:55:00,82.0,82.14,81.89,82.08,121600.0,60.6727,60.7763,60.5913,60.7319,121600.0
2013-12-19 12:00:00,82.07,82.13,82.02,82.05,85800.0,60.7245,60.7689,60.6875,60.7097,85800.0
2013-12-19 12:05:00,82.03,82.16,82.03,82.06,44400.0,60.6949,60.7911,60.6949,60.7171,44400.0
2013-12-19 12:10:00,82.05,82.25,82.05,82.2,43200.0,60.7097,60.8577,60.7097,60.8207,43200.0
2013-12-19 12:15:00,82.2,82.29,82.16,82.28,46800.0,60.8207,60.8873,60.7911,60.8799,46800.0
2013-12-19 12:20:00,82.27,82.44,82.24,82.4,45400.0,60.8725,60.9983,60.8503,60.9687,45400.0
2013-12-19 12:25:00,82.35,82.37,82.28,82.29,44600.0,60.9317,60.9465,60.8799,60.8873,44600.0
2013-12-19 12:30:00,82.3,82.33,82.25,82.27,86400.0,60.8947,60.9169,60.8577,60.8725,86400.0
2013-12-19 12:35:00,82.25,82.35,82.25,82.29,60800.0,60.8577,60.9317,60.8577,60.8873,60800.0
2013-12-19 12:40:00,82.28,82.43,82.23,82.41,101000.0,60.8799,60.9909,60.8429,60.9761,101000.0
2013-12-19 12:45:00,82.42,82.42,82.25,82.25,52400.0,60.9835,60.9835,60.8577,60.8577,52400.0
2013-12-19 12:50:00,82.27,82.27,82.04,82.2,37000.0,60.8725,60.8725,60.7023,60.8207,37000.0
2013-12-19 12:55:00,82.21,82.34,82.19,82.28,25000.0,60.8281,60.9243,60.8133,60.8799,25000.0
2013-12-19 13:00:00,82.29,82.29,82.17,82.19,26600.0,60.8873,60.8873,60.7985,60.8133,26600.0
2013-12-19 13:05:00,82.19,82.36,82.17,82.36,33200.0,60.8133,60.9391,60.7985,60.9391,33200.0
2013-12-19 13:10:00,82.35,82.5,82.32,82.48,53200.0,60.9317,61.0427,60.9095,61.0279,53200.0
2013-12-19 13:15:00,82.49,82.71,82.49,82.67,124400.0,61.0353,61.1981,61.0353,61.1685,124400.0
2013-12-19 13:20:00,82.66,82.69,82.54,82.62,83000.0,61.1611,61.1833,61.0723,61.1315,83000.0
2013-12-19 13:25:00,82.6,82.63,82.54,82.56,63200.0,61.1167,61.1389,61.0723,61.0871,63200.0
2013-12-19 13:30:00,82.6,82.67,82.56,82.61,43600.0,61.1167,61.1685,61.0871,61.1241,43600.0
2013-12-19 13:35:00,82.63,82.72,82.6,82.67,65600.0,61.1389,61.2055,61.1167,61.1685,65600.0
2013-12-19 13:40:00,82.68,82.89,82.67,82.86,59800.0,61.1759,61.3313,61.1685,61.3091,59800.0
2013-12-19 13:45:00,82.88,82.89,82.57,82.57,79600.0,61.3239,61.3313,61.0945,61.0945,79600.0
2013-12-19 13:50:00,82.58,82.67,82.56,82.62,45000.0,61.1019,61.1685,61.0871,61.1315,45000.0
2013-12-19 13:55:00,82.62,82.77,82.61,82.67,38000.0,61.1315,61.2425,61.1241,61.1685,38000.0
2013-12-19 14:00:00,82.67,82.8,82.64,82.8,64800.0,61.1685,61.2647,61.1463,61.2647,64800.0
2013-12-19 14:05:00,82.81,82.83,82.69,82.79,69200.0,61.2721,61.2869,61.1833,61.2573,69200.0
2013-12-19 14:10:00,82.79,82.96,82.72,82.92,82000.0,61.2573,61.383,61.2055,61.3535,82000.0
2013-12-19 14:15:00,82.95,82.95,82.65,82.65,50400.0,61.3756,61.3756,61.1537,61.1537,50400.0
2013-12-19 14:20:00,82.7,82.7,82.49,82.55,46400.0,61.1907,61.1907,61.0353,61.0797,46400.0
2013-12-19 14:25:00,82.54,82.66,82.48,82.54,101400.0,61.0723,61.1611,61.0279,61.0723,101400.0
2013-12-19 14:30:00,82.54,82.56,82.46,82.47,45000.0,61.0723,61.0871,61.0131,61.0205,45000.0
2013-12-19 14:35:00,82.49,82.62,82.47,82.51,57000.0,61.0353,61.1315,61.0205,61.0501,57000.0
2013-12-19 14:40:00,82.5,82.59,82.44,82.48,58200.0,61.0427,61.1093,60.9983,61.0279,58200.0
2013-12-19 14:45:00,82.48,82.52,82.38,82.38,64000.0,61.0279,61.0575,60.9539,60.9539,64000.0
2013-12-19 14:50:00,82.36,82.42,82.27,82.33,82800.0,60.9391,60.9835,60.8725,60.9169,82800.0
2013-12-19 14:55:00,82.33,82.43,82.26,82.39,75200.0,60.9169,60.9909,60.8651,60.9613,75200.0
2013-12-19 15:00:00,82.36,82.52,82.31,82.47,94400.0,60.9391,61.0575,60.9021,61.0205,94400.0
2013-12-19 15:05:00,82.48,82.49,82.33,82.41,54800.0,61.0279,61.0353,60.9169,60.9761,54800.0
2013-12-19 15:10:00,82.41,82.6,82.4,82.57,86200.0,60.9761,61.1167,60.9687,61.0945,86200.0
2013-12-19 15:15:00,82.58,82.72,82.57,82.72,87400.0,61.1019,61.2055,61.0945,61.2055,87400.0
2013-12-19 15:20:00,82.71,82.72,82.63,82.66,78200.0,61.1981,61.2055,61.1389,61.1611,78200.0
2013-12-19 15:25:00,82.66,82.7,82.57,82.64,80600.0,61.1611,61.1907,61.0945,61.1463,80600.0
2013-12-19 15:30:00,82.62,82.68,82.56,82.67,100800.0,61.1315,61.1759,61.0871,61.1685,100800.0
2013-12-19 15:35:00,82.67,82.76,82.61,82.61,137200.0,61.1685,61.2351,61.1241,61.1241,137200.0
2013-12-19 15:40:00,82.61,82.72,82.59,82.64,104400.0,61.1241,61.2055,61.1093,61.1463,104400.0
2013-12-19 15:45:00,82.63,82.64,82.55,82.58,142600.0,61.1389,61.1463,61.0797,61.1019,142600.0
2013-12-19 15:50:00,82.58,82.58,82.5,82.56,187000.0,61.1019,61.1019,61.0427,61.0871,187000.0
2013-12-19 15:55:00,82.56,82.8,82.55,82.67,283600.0,61.0871,61.2647,61.0797,61.1685,283600.0
2013-12-20 09:30:00,83.06,83.09,82.71,82.92,602200.0,61.457,61.4792,61.1981,61.3535,602200.0
2013-12-20 09:35:00,82.96,83.1,82.81,83.03,67600.0,61.383,61.4866,61.2721,61.4348,67600.0
2013-12-20 09:40:00,83.03,83.44,83.03,83.35,109400.0,61.4348,61.7382,61.4348,61.6716,109400.0
2013-12-20 09:45:00,83.41,83.49,83.17,83.17,79400.0,61.716,61.7752,61.5384,61.5384,79400.0
2013-12-20 09:50:00,83.17,83.59,83.14,83.45,118200.0,61.5384,61.8492,61.5162,61.7456,118200.0
2013-12-20 09:55:00,83.44,83.54,83.26,83.42,53000.0,61.7382,61.8122,61.605,61.7234,53000.0
2013-12-20 10:00:00,83.41,83.55,83.3,83.39,44400.0,61.716,61.8196,61.6346,61.7012,44400.0
2013-12-20 10:05:00,83.42,83.5,83.33,83.47,69200.0,61.7234,61.7826,61.6568,61.7604,69200.0
2013-12-20 10:10:00,83.45,83.46,83.2,83.39,66600.0,61.7456,61.753,61.5606,61.7012,66600.0
2013-12-20 10:15:00,83.39,83.48,83.31,83.44,53800.0,61.7012,61.7678,61.642,61.7382,53800.0
2013-12-20 10:20:00,83.44,83.53,83.31,83.53,54000.0,61.7382,61.8048,61.642,61.8048,54000.0
2013-12-20 10:25:00,83.53,83.69,83.49,83.69,82400.0,61.8048,61.9232,61.7752,61.9232,82400.0
2013-12-20 10:30:00,83.67,83.95,83.66,83.91,138400.0,61.9084,62.1156,61.901,62.086,138400.0
2013-12-20 10:35:00,83.91,83.98,83.83,83.92,92600.0,62.086,62.1378,62.0268,62.0934,92600.0
2013-12-20 10:40:00,83.92,84.01,83.8,83.92,190000.0,62.0934,62.16,62.0046,62.0934,190000.0
2013-12-20 10:45:00,83.92,84.08,83.88,83.96,71400.0,62.0934,62.2117,62.0638,62.123,71400.0
2013-12-20 10:50:00,83.96,84.05,83.79,83.87,80800.0,62.123,62.1896,61.9972,62.0564,80800.0
2013-12-20 10:55:00,83.91,83.95,83.63,83.66,61400.0,62.086,62.1156,61.8788,61.901,61400.0
2013-12-20 11:00:00,83.64,84.02,83.64,84.01,62400.0,61.8862,62.1674,61.8862,62.16,62400.0
2013-12-20 11:05:00,84.02,84.11,84.0,84.06,85200.0,62.1674,62.2339,62.1526,62.197,85200.0
2013-12-20 11:10:00,84.06,84.18,84.02,84.14,55800.0,62.197,62.2857,62.1674,62.2561,55800.0
2013-12-20 11:15:00,84.19,84.28,84.14,84.23,94000.0,62.2931,62.3597,62.2561,62.3227,94000.0
2013-12-20 11:20:00,84.23,84.3,84.19,84.3,97000.0,62.3227,62.3745,62.2931,62.3745,97000.0
2013-12-20 11:25:00,84.29,84.41,84.29,84.36,105000.0,62.3671,62.4559,62.3671,62.4189,105000.0
2013-12-20 11:30:00,84.36,84.61,84.33,84.44,98400.0,62.4189,62.6039,62.3967,62.4781,98400.0
2013-12-20 11:35:00,84.42,84.5,84.33,84.5,68400.0,62.4633,62.5225,62.3967,62.5225,68400.0
2013-12-20 11:40:00,84.5,84.6,84.43,84.57,85600.0,62.5225,62.5965,62.4707,62.5743,85600.0
2013-12-20 11:45:00,84.54,84.56,84.37,84.37,84400.0,62.5521,62.5669,62.4263,62.4263,84400.0
2013-12-20 11:50:00,84.36,84.42,84.33,84.39,56000.0,62.4189,62.4633,62.3967,62.4411,56000.0
2013-12-20 11:55:00,84.39,84.48,84.34,84.46,51200.0,62.4411,62.5077,62.4041,62.4929,51200.0
2013-12-20 12:00:00,84.42,84.46,84.27,84.3,52600.0,62.4633,62.4929,62.3523,62.3745,52600.0
2013-12-20 12:05:00,84.3,84.38,84.28,84.37,56000.0,62.3745,62.4337,62.3597,62.4263,56000.0
2013-12-20 12:10:00,84.38,84.4,84.33,84.35,69600.0,62.4337,62.4485,62.3967,62.4115,69600.0
2013-12-20 12:15:00,84.35,84.45,84.33,84.36,59800.0,62.4115,62.4855,62.3967,62.4189,59800.0
2013-12-20 12:20:00,84.37,84.38,84.2,84.26,66200.0,62.4263,62.4337,62.3005,62.3449,66200.0
2013-12-20 12:25:00,84.25,84.28,84.2,84.23,61200.0,62.3375,62.3597,62.3005,62.3227,61200.0
2013-12-20 12:30:00,84.21,84.34,84.21,84.3,64800.0,62.3079,62.4041,62.3079,62.3745,64800.0
2013-12-20 12:35:00,84.3,84.39,84.28,84.39,32000.0,62.3745,62.4411,62.3597,62.4411,32000.0
2013-12-20 12:40:00,84.38,84.39,84.32,84.36,42200.0,62.4337,62.4411,62.3893,62.4189,42200.0
2013-12-20 12:45:00,84.35,84.4,84.32,84.33,42600.0,62.4115,62.4485,62.3893,62.3967,42600.0
2013-12-20 12:50:00,84.31,84.33,84.2,84.25,45000.0,62.3819,62.3967,62.3005,62.3375,45000.0
2013-12-20 12:55:00,84.23,84.31,84.19,84.26,41200.0,62.3227,62.3819,62.2931,62.3449,41200.0
2013-12-20 13:00:00,84.29,84.36,84.23,84.36,43200.0,62.3671,62.4189,62.3227,62.4189,43200.0
2013-12-20 13:05:00,84.35,84.38,84.29,84.35,41600.0,62.4115,62.4337,62.3671,62.4115,41600.0
2013-12-20 13:10:00,84.35,84.37,84.3,84.36,59800.0,62.4115,62.4263,62.3745,62.4189,59800.0
2013-12-20 13:15:00,84.37,84.52,84.36,84.52,51200.0,62.4263,62.5373,62.4189,62.5373,51200.0
2013-12-20 13:20:00,84.53,84.56,84.48,84.5,70000.0,62.5447,62.5669,62.5077,62.5225,70000.0
2013-12-20 13:25:00,84.5,84.54,84.42,84.49,91200.0,62.5225,62.5521,62.4633,62.5151,91200.0
2013-12-20 13:30:00,84.47,84.49,84.36,84.38,50400.0,62.5003,62.5151,62.4189,62.4337,50400.0
2013-12-20 13:35:00,84.38,84.48,84.34,84.44,96200.0,62.4337,62.5077,62.4041,62.4781,96200.0
2013-12-20 13:40:00,84.45,84.46,84.39,84.42,43600.0,62.4855,62.4929,62.4411,62.4633,43600.0
2013-12-20 13:45:00,84.43,84.48,84.42,84.46,36000.0,62.4707,62.5077,62.4633,62.4929,36000.0
2013-12-20 13:50:00,84.48,84.48,84.4,84.41,53200.0,62.5077,62.5077,62.4485,62.4559,53200.0
2013-12-20 13:55:00,84.4,84.47,84.38,84.44,54200.0,62.4485,62.5003,62.4337,62.4781,54200.0
2013-12-20 14:00:00,84.43,84.48,84.33,84.33,45600.0,62.4707,62.5077,62.3967,62.3967,45600.0
2013-12-20 14:05:00,84.33,84.44,84.31,84.39,67200.0,62.3967,62.4781,62.3819,62.4411,67200.0
2013-12-20 14:10:00,84.41,84.43,84.33,84.41,73800.0,62.4559,62.4707,62.3967,62.4559,73800.0
2013-12-20 14:15:00,84.4,84.49,84.36,84.46,57200.0,62.4485,62.5151,62.4189,62.4929,57200.0
2013-12-20 14:20:00,84.45,84.64,84.42,84.61,58800.0,62.4855,62.6261,62.4633,62.6039,58800.0
2013-12-20 14:25:00,84.63,84.66,84.58,84.59,74400.0,62.6187,62.6409,62.5817,62.5891,74400.0
2013-12-20 14:30:00,84.57,84.6,84.53,84.59,56400.0,62.5743,62.5965,62.5447,62.5891,56400.0
2013-12-20 14:35:00,84.6,84.61,84.48,84.49,55000.0,62.5965,62.6039,62.5077,62.5151,55000.0
2013-12-20 14:40:00,84.47,84.6,84.45,84.6,45800.0,62.5003,62.5965,62.4855,62.5965,45800.0
2013-12-20 14:45:00,84.58,84.58,84.48,84.48,61600.0,62.5817,62.5817,62.5077,62.5077,61600.0
2013-12-20 14:50:00,84.47,84.49,84.33,84.33,74000.0,62.5003,62.5151,62.3967,62.3967,74000.0
2013-12-20 14:55:00,84.33,84.41,84.33,84.37,41400.0,62.3967,62.4559,62.3967,62.4263,41400.0
2013-12-20 15:00:00,84.36,84.39,84.24,84.27,50200.0,62.4189,62.4411,62.3301,62.3523,50200.0
2013-12-20 15:05:00,84.27,84.27,84.18,84.19,67400.0,62.3523,62.3523,62.2857,62.2931,67400.0
2013-12-20 15:10:00,84.19,84.23,84.14,84.14,70000.0,62.2931,62.3227,62.2561,62.2561,70000.0
2013-12-20 15:15:00,84.14,84.14,84.02,84.05,65600.0,62.2561,62.2561,62.1674,62.1896,65600.0
2013-12-20 15:20:00,84.06,84.09,84.05,84.07,44000.0,62.197,62.2191,62.1896,62.2044,44000.0
2013-12-20 15:25:00,84.07,84.13,84.02,84.11,74400.0,62.2044,62.2487,62.1674,62.2339,74400.0
2013-12-20 15:30:00,84.11,84.11,84.0,84.08,107600.0,62.2339,62.2339,62.1526,62.2117,107600.0
2013-12-20 15:35:00,84.08,84.08,84.0,84.02,119000.0,62.2117,62.2117,62.1526,62.1674,119000.0
2013-12-20 15:40:00,84.03,84.07,84.02,84.02,102600.0,62.1748,62.2044,62.1674,62.1674,102600.0
2013-12-20 15:45:00,84.02,84.05,83.95,83.99,140600.0,62.1674,62.1896,62.1156,62.1452,140600.0
2013-12-20 15:50:00,83.99,84.14,83.98,84.13,170200.0,62.1452,62.2561,62.1378,62.2487,170200.0
2013-12-20 15:55:00,84.13,84.23,84.11,84.21,429400.0,62.2487,62.3227,62.2339,62.3079,429400.0
2013-12-23 09:30:00,84.7,85.08,84.28,84.36,86200.0,62.6705,62.9517,62.3597,62.4189,86200.0
2013-12-23 09:35:00,84.36,84.68,84.28,84.34,64400.0,62.4189,62.6557,62.3597,62.4041,64400.0
2013-12-23 09:40:00,84.33,84.4,84.25,84.26,57200.0,62.3967,62.4485,62.3375,62.3449,57200.0
2013-12-23 09:45:00,84.29,84.29,84.0,84.09,59600.0,62.3671,62.3671,62.1526,62.2191,59600.0
2013-12-23 09:50:00,84.09,84.37,84.08,84.16,66600.0,62.2191,62.4263,62.2117,62.2709,66600.0
2013-12-23 09:55:00,84.16,84.27,84.13,84.17,59400.0,62.2709,62.3523,62.2487,62.2783,59400.0
2013-12-23 10:00:00,84.14,84.26,83.99,84.06,57000.0,62.2561,62.3449,62.1452,62.197,57000.0
2013-12-23 10:05:00,84.02,84.14,84.0,84.1,51600.0,62.1674,62.2561,62.1526,62.2265,51600.0
2013-12-23 10:10:00,84.11,84.28,84.11,84.27,49200.0,62.2339,62.3597,62.2339,62.3523,49200.0
2013-12-23 10:15:00,84.28,84.3,84.07,84.17,37800.0,62.3597,62.3745,62.2044,62.2783,37800.0
2013-12-23 10:20:00,84.2,84.22,83.88,83.94,49400.0,62.3005,62.3153,62.0638,62.1082,49400.0
2013-12-23 10:25:00,83.89,84.08,83.86,84.08,42800.0,62.0712,62.2117,62.049,62.2117,42800.0
2013-12-23 10:30:00,84.1,84.18,84.01,84.12,47400.0,62.2265,62.2857,62.16,62.2413,47400.0
2013-12-23 10:35:00,84.16,84.19,84.04,84.19,36800.0,62.2709,62.2931,62.1822,62.2931,36800.0
2013-12-23 10:40:00,84.16,84.24,84.08,84.17,41200.0,62.2709,62.3301,62.2117,62.2783,41200.0
2013-12-23 10:45:00,84.18,84.19,83.97,84.0,38600.0,62.2857,62.2931,62.1304,62.1526,38600.0
2013-12-23 10:50:00,84.0,84.09,83.97,84.06,37200.0,62.1526,62.2191,62.1304,62.197,37200.0
2013-12-23 10:55:00,84.1,84.14,84.05,84.05,27600.0,62.2265,62.2561,62.1896,62.1896,27600.0
2013-12-23 11:00:00,84.08,84.1,83.99,83.99,33600.0,62.2117,62.2265,62.1452,62.1452,33600.0
2013-12-23 11:05:00,84.04,84.04,83.92,83.98,35800.0,62.1822,62.1822,62.0934,62.1378,35800.0
2013-12-23 11:10:00,83.98,84.05,83.97,84.0,30000.0,62.1378,62.1896,62.1304,62.1526,30000.0
2013-12-23 11:15:00,84.0,84.03,83.95,84.02,39200.0,62.1526,62.1748,62.1156,62.1674,39200.0
2013-12-23 11:20:00,84.04,84.05,83.89,83.92,75000.0,62.1822,62.1896,62.0712,62.0934,75000.0
2013-12-23 11:25:00,83.92,83.95,83.78,83.9,48400.0,62.0934,62.1156,61.9898,62.0786,48400.0
2013-12-23 11:30:00,83.91,83.94,83.83,83.92,41200.0,62.086,62.1082,62.0268,62.0934,41200.0
2013-12-23 11:35:00,83.91,83.91,83.73,83.8,54800.0,62.086,62.086,61.9528,62.0046,54800.0
2013-12-23 11:40:00,83.83,83.86,83.79,83.83,30000.0,62.0268,62.049,61.9972,62.0268,30000.0
2013-12-23 11:45:00,83.81,83.83,83.75,83.75,33800.0,62.012,62.0268,61.9676,61.9676,33800.0
2013-12-23 11:50:00,83.74,83.8,83.71,83.76,31000.0,61.9602,62.0046,61.938,61.975,31000.0
2013-12-23 11:55:00,83.75,83.77,83.69,83.73,41400.0,61.9676,61.9824,61.9232,61.9528,41400.0
2013-12-23 12:00:00,83.73,83.85,83.71,83.8,39200.0,61.9528,62.0416,61.938,62.0046,39200.0
2013-12-23 12:05:00,83.79,83.89,83.79,83.88,26400.0,61.9972,62.0712,61.9972,62.0638,26400.0
2013-12-23 12:10:00,83.86,83.91,83.84,83.9,23400.0,62.049,62.086,62.0342,62.0786,23400.0
2013-12-23 12:15:00,83.92,83.95,83.89,83.92,36200.0,62.0934,62.1156,62.0712,62.0934,36200.0
2013-12-23 12:20:00,83.93,84.0,83.91,83.96,17600.0,62.1008,62.1526,62.086,62.123,17600.0
2013-12-23 12:25:00,83.95,83.97,83.91,83.95,28200.0,62.1156,62.1304,62.086,62.1156,28200.0
2013-12-23 12:30:00,83.95,83.95,83.85,83.92,27600.0,62.1156,62.1156,62.0416,62.0934,27600.0
2013-12-23 12:35:00,83.9,83.95,83.86,83.95,21000.0,62.0786,62.1156,62.049,62.1156,21000.0
2013-12-23 12:40:00,83.95,83.95,83.85,83.86,32000.0,62.1156,62.1156,62.0416,62.049,32000.0
2013-12-23 12:45:00,83.85,83.88,83.81,83.88,21800.0,62.0416,62.0638,62.012,62.0638,21800.0
2013-12-23 12:50:00,83.89,83.93,83.84,83.87,21600.0,62.0712,62.1008,62.0342,62.0564,21600.0
2013-12-23 12:55:00,83.89,83.92,83.86,83.88,32200.0,62.0712,62.0934,62.049,62.0638,32200.0
2013-12-23 13:00:00,83.87,83.92,83.83,83.89,25000.0,62.0564,62.0934,62.0268,62.0712,25000.0
2013-12-23 13:05:00,83.92,83.92,83.83,83.86,17400.0,62.0934,62.0934,62.0268,62.049,17400.0
2013-12-23 13:10:00,83.89,83.98,83.85,83.96,24000.0,62.0712,62.1378,62.0416,62.123,24000.0
2013-12-23 13:15:00,83.96,84.01,83.95,84.0,28600.0,62.123,62.16,62.1156,62.1526,28600.0
2013-12-23 13:20:00,83.98,83.99,83.96,83.99,17600.0,62.1378,62.1452,62.123,62.1452,17600.0
2013-12-23 13:25:00,83.99,84.03,83.99,84.03,26400.0,62.1452,62.1748,62.1452,62.1748,26400.0
2013-12-23 13:30:00,84.02,84.1,84.01,84.08,31400.0,62.1674,62.2265,62.16,62.2117,31400.0
2013-12-23 13:35:00,84.08,84.09,84.0,84.02,23000.0,62.2117,62.2191,62.1526,62.1674,23000.0
2013-12-23 13:40:00,84.01,84.01,83.9,83.91,25800.0,62.16,62.16,62.0786,62.086,25800.0
2013-12-23 13:45:00,83.92,83.94,83.83,83.86,32600.0,62.0934,62.1082,62.0268,62.049,32600.0
2013-12-23 13:50:00,83.87,83.9,83.83,83.83,21600.0,62.0564,62.0786,62.0268,62.0268,21600.0
2013-12-23 13:55:00,83.83,83.89,83.8,83.88,30400.0,62.0268,62.0712,62.0046,62.0638,30400.0
2013-12-23 14:00:00,83.89,83.89,83.77,83.78,37200.0,62.0712,62.0712,61.9824,61.9898,37200.0
2013-12-23 14:05:00,83.78,83.81,83.72,83.74,49400.0,61.9898,62.012,61.9454,61.9602,49400.0
2013-12-23 14:10:00,83.74,83.74,83.69,83.7,32400.0,61.9602,61.9602,61.9232,61.9306,32400.0
2013-12-23 14:15:00,83.72,83.77,83.67,83.7,30600.0,61.9454,61.9824,61.9084,61.9306,30600.0
2013-12-23 14:20:00,83.68,83.71,83.58,83.6,34800.0,61.9158,61.938,61.8418,61.8566,34800.0
2013-12-23 14:25:00,83.62,83.65,83.52,83.55,36600.0,61.8714,61.8936,61.7974,61.8196,36600.0
2013-12-23 14:30:00,83.57,83.61,83.46,83.49,41000.0,61.8344,61.864,61.753,61.7752,41000.0
2013-12-23 14:35:00,83.48,83.62,83.48,83.61,38400.0,61.7678,61.8714,61.7678,61.864,38400.0
2013-12-23 14:40:00,83.61,83.64,83.55,83.61,20400.0,61.864,61.8862,61.8196,61.864,20400.0
2013-12-23 14:45:00,83.64,83.69,83.58,83.63,33400.0,61.8862,61.9232,61.8418,61.8788,33400.0
2013-12-23 14:50:00,83.63,83.65,83.44,83.46,48200.0,61.8788,61.8936,61.7382,61.753,48200.0
2013-12-23 14:55:00,83.48,83.5,83.42,83.45,43600.0,61.7678,61.7826,61.7234,61.7456,43600.0
2013-12-23 15:00:00,83.44,83.56,83.44,83.53,34200.0,61.7382,61.827,61.7382,61.8048,34200.0
2013-12-23 15:05:00,83.53,83.53,83.45,83.48,44600.0,61.8048,61.8048,61.7456,61.7678,44600.0
2013-12-23 15:10:00,83.49,83.5,83.44,83.49,29200.0,61.7752,61.7826,61.7382,61.7752,29200.0
2013-12-23 15:15:00,83.48,83.6,83.47,83.59,36200.0,61.7678,61.8566,61.7604,61.8492,36200.0
2013-12-23 15:20:00,83.61,83.61,83.52,83.56,50000.0,61.864,61.864,61.7974,61.827,50000.0
2013-12-23 15:25:00,83.56,83.72,83.52,83.67,90200.0,61.827,61.9454,61.7974,61.9084,90200.0
2013-12-23 15:30:00,83.67,83.78,83.67,83.74,60000.0,61.9084,61.9898,61.9084,61.9602,60000.0
2013-12-23 15:35:00,83.76,83.82,83.74,83.82,68200.0,61.975,62.0194,61.9602,62.0194,68200.0
2013-12-23 15:40:00,83.81,83.83,83.79,83.8,64000.0,62.012,62.0268,61.9972,62.0046,64000.0
2013-12-23 15:45:00,83.79,83.8,83.67,83.75,88800.0,61.9972,62.0046,61.9084,61.9676,88800.0
2013-12-23 15:50:00,83.75,83.77,83.72,83.77,102200.0,61.9676,61.9824,61.9454,61.9824,102200.0
2013-12-23 15:55:00,83.77,83.85,83.72,83.81,176400.0,61.9824,62.0416,61.9454,62.012,176400.0
2013-12-24 09:30:00,83.78,84.08,83.78,83.86,30400.0,61.9898,62.2117,61.9898,62.049,30400.0
2013-12-24 09:35:00,83.92,83.95,83.42,83.42,51000.0,62.0934,62.1156,61.7234,61.7234,51000.0
2013-12-24 09:40:00,83.42,83.49,83.25,83.25,16600.0,61.7234,61.7752,61.5976,61.5976,16600.0
2013-12-24 09:45:00,83.25,83.39,83.11,83.39,41000.0,61.5976,61.7012,61.494,61.7012,41000.0
2013-12-24 09:50:00,83.38,83.55,83.35,83.51,28400.0,61.6938,61.8196,61.6716,61.79,28400.0
2013-12-24 09:55:00,83.51,83.61,83.46,83.53,29200.0,61.79,61.864,61.753,61.8048,29200.0
2013-12-24 10:00:00,83.49,83.5,83.26,83.39,54600.0,61.7752,61.7826,61.605,61.7012,54600.0
2013-12-24 10:05:00,83.37,83.45,83.15,83.45,23000.0,61.6864,61.7456,61.5236,61.7456,23000.0
2013-12-24 10:10:00,83.4,83.6,83.33,83.54,22800.0,61.7086,61.8566,61.6568,61.8122,22800.0
2013-12-24 10:15:00,83.54,83.85,83.54,83.85,29400.0,61.8122,62.0416,61.8122,62.0416,29400.0
2013-12-24 10:20:00,83.8,83.87,83.69,83.82,18200.0,62.0046,62.0564,61.9232,62.0194,18200.0
2013-12-24 10:25:00,83.72,83.78,83.64,83.64,12800.0,61.9454,61.9898,61.8862,61.8862,12800.0
2013-12-24 10:30:00,83.64,83.73,83.55,83.73,20800.0,61.8862,61.9528,61.8196,61.9528,20800.0
2013-12-24 10:35:00,83.76,83.76,83.5,83.5,11800.0,61.975,61.975,61.7826,61.7826,11800.0
2013-12-24 10:40:00,83.54,83.56,83.47,83.5,11800.0,61.8122,61.827,61.7604,61.7826,11800.0
2013-12-24 10:45:00,83.56,83.59,83.47,83.47,21200.0,61.827,61.8492,61.7604,61.7604,21200.0
2013-12-24 10:50:00,83.5,83.61,83.47,83.56,15000.0,61.7826,61.864,61.7604,61.827,15000.0
2013-12-24 10:55:00,83.57,83.71,83.53,83.64,21800.0,61.8344,61.938,61.8048,61.8862,21800.0
2013-12-24 11:00:00,83.64,83.8,83.58,83.65,22600.0,61.8862,62.0046,61.8418,61.8936,22600.0
2013-12-24 11:05:00,83.65,83.8,83.65,83.72,16600.0,61.8936,62.0046,61.8936,61.9454,16600.0
2013-12-24 11:10:00,83.71,83.76,83.66,83.71,35000.0,61.938,61.975,61.901,61.938,35000.0
2013-12-24 11:15:00,83.7,83.78,83.66,83.7,14400.0,61.9306,61.9898,61.901,61.9306,14400.0
2013-12-24 11:20:00,83.76,83.76,83.67,83.71,31600.0,61.975,61.975,61.9084,61.938,31600.0
2013-12-24 11:25:00,83.73,83.84,83.71,83.83,32800.0,61.9528,62.0342,61.938,62.0268,32800.0
2013-12-24 11:30:00,83.82,83.84,83.73,83.77,30000.0,62.0194,62.0342,61.9528,61.9824,30000.0
2013-12-24 11:35:00,83.72,83.74,83.5,83.72,75400.0,61.9454,61.9602,61.7826,61.9454,75400.0
2013-12-24 11:40:00,83.68,83.81,83.68,83.7,17400.0,61.9158,62.012,61.9158,61.9306,17400.0
2013-12-24 11:45:00,83.74,83.83,83.67,83.8,18800.0,61.9602,62.0268,61.9084,62.0046,18800.0
2013-12-24 11:50:00,83.79,83.82,83.72,83.81,17200.0,61.9972,62.0194,61.9454,62.012,17200.0
2013-12-24 11:55:00,83.81,83.98,83.81,83.92,16400.0,62.012,62.1378,62.012,62.0934,16400.0
2013-12-24 12:00:00,83.93,83.97,83.89,83.89,29000.0,62.1008,62.1304,62.0712,62.0712,29000.0
2013-12-24 12:05:00,83.92,83.95,83.88,83.9,19800.0,62.0934,62.1156,62.0638,62.0786,19800.0
2013-12-24 12:10:00,83.94,84.0,83.89,83.92,19000.0,62.1082,62.1526,62.0712,62.0934,19000.0
2013-12-24 12:15:00,83.91,84.0,83.91,84.0,22400.0,62.086,62.1526,62.086,62.1526,22400.0
2013-12-24 12:20:00,84.0,84.01,83.95,84.0,17800.0,62.1526,62.16,62.1156,62.1526,17800.0
2013-12-24 12:25:00,84.01,84.07,83.97,84.02,27200.0,62.16,62.2044,62.1304,62.1674,27200.0
2013-12-24 12:30:00,83.97,84.0,83.92,83.98,19400.0,62.1304,62.1526,62.0934,62.1378,19400.0
2013-12-24 12:35:00,83.97,84.01,83.92,84.01,27200.0,62.1304,62.16,62.0934,62.16,27200.0
2013-12-24 12:40:00,83.99,84.13,83.98,84.02,34000.0,62.1452,62.2487,62.1378,62.1674,34000.0
2013-12-24 12:45:00,84.05,84.11,84.02,84.05,34800.0,62.1896,62.2339,62.1674,62.1896,34800.0
2013-12-24 12:50:00,84.06,84.14,84.03,84.13,51800.0,62.197,62.2561,62.1748,62.2487,51800.0
2013-12-24 12:55:00,84.13,84.14,84.08,84.13,68200.0,62.2487,62.2561,62.2117,62.2487,68200.0
2013-12-26 09:30:00,84.2,85.0,84.2,84.58,124000.0,62.3005,62.8925,62.3005,62.5817,124000.0
2013-12-26 09:35:00,84.58,84.62,84.26,84.61,27400.0,62.5817,62.6113,62.3449,62.6039,27400.0
2013-12-26 09:40:00,84.61,84.66,84.3,84.36,35000.0,62.6039,62.6409,62.3745,62.4189,35000.0
2013-12-26 09:45:00,84.28,84.33,84.1,84.14,35200.0,62.3597,62.3967,62.2265,62.2561,35200.0
2013-12-26 09:50:00,84.15,84.25,84.0,84.17,32200.0,62.2635,62.3375,62.1526,62.2783,32200.0
2013-12-26 09:55:00,84.16,84.22,83.83,83.83,38400.0,62.2709,62.3153,62.0268,62.0268,38400.0
2013-12-26 10:00:00,83.87,84.11,83.85,84.02,29800.0,62.0564,62.2339,62.0416,62.1674,29800.0
2013-12-26 10:05:00,84.11,84.41,84.03,84.38,80000.0,62.2339,62.4559,62.1748,62.4337,80000.0
2013-12-26 10:10:00,84.36,84.4,84.2,84.37,71600.0,62.4189,62.4485,62.3005,62.4263,71600.0
2013-12-26 10:15:00,84.36,84.42,84.29,84.4,29200.0,62.4189,62.4633,62.3671,62.4485,29200.0
2013-12-26 10:20:00,84.4,84.59,84.36,84.53,26800.0,62.4485,62.5891,62.4189,62.5447,26800.0
2013-12-26 10:25:00,84.57,84.64,84.5,84.57,21200.0,62.5743,62.6261,62.5225,62.5743,21200.0
2013-12-26 10:30:00,84.61,84.62,84.46,84.58,27400.0,62.6039,62.6113,62.4929,62.5817,27400.0
2013-12-26 10:35:00,84.5,84.66,84.21,84.3,154400.0,62.5225,62.6409,62.3079,62.3745,154400.0
2013-12-26 10:40:00,84.32,84.53,84.27,84.53,31600.0,62.3893,62.5447,62.3523,62.5447,31600.0
2013-12-26 10:45:00,84.53,84.55,84.26,84.46,26800.0,62.5447,62.5595,62.3449,62.4929,26800.0
2013-12-26 10:50:00,84.46,84.64,84.46,84.64,23400.0,62.4929,62.6261,62.4929,62.6261,23400.0
2013-12-26 10:55:00,84.61,84.64,84.4,84.4,27600.0,62.6039,62.6261,62.4485,62.4485,27600.0
2013-12-26 11:00:00,84.4,84.45,84.16,84.16,14200.0,62.4485,62.4855,62.2709,62.2709,14200.0
2013-12-26 11:05:00,84.21,84.32,84.07,84.26,18800.0,62.3079,62.3893,62.2044,62.3449,18800.0
2013-12-26 11:10:00,84.32,84.35,84.18,84.25,24200.0,62.3893,62.4115,62.2857,62.3375,24200.0
2013-12-26 11:15:00,84.25,84.25,84.09,84.09,22200.0,62.3375,62.3375,62.2191,62.2191,22200.0
2013-12-26 11:20:00,84.08,84.23,84.07,84.17,22400.0,62.2117,62.3227,62.2044,62.2783,22400.0
2013-12-26 11:25:00,84.17,84.19,84.01,84.06,28800.0,62.2783,62.2931,62.16,62.197,28800.0
2013-12-26 11:30:00,84.07,84.1,84.01,84.07,20200.0,62.2044,62.2265,62.16,62.2044,20200.0
2013-12-26 11:35:00,84.08,84.17,84.02,84.14,32400.0,62.2117,62.2783,62.1674,62.2561,32400.0
2013-12-26 11:40:00,84.14,84.25,84.14,84.22,14200.0,62.2561,62.3375,62.2561,62.3153,14200.0
2013-12-26 11:45:00,84.21,84.26,84.17,84.26,10600.0,62.3079,62.3449,62.2783,62.3449,10600.0
2013-12-26 11:50:00,84.26,84.3,84.22,84.26,11200.0,62.3449,62.3745,62.3153,62.3449,11200.0
2013-12-26 11:55:00,84.26,84.26,84.12,84.12,30800.0,62.3449,62.3449,62.2413,62.2413,30800.0
2013-12-26 12:00:00,84.12,84.21,84.11,84.2,10000.0,62.2413,62.3079,62.2339,62.3005,10000.0
2013-12-26 12:05:00,84.18,84.25,84.12,84.22,19000.0,62.2857,62.3375,62.2413,62.3153,19000.0
2013-12-26 12:10:00,84.15,84.22,84.15,84.15,6400.0,62.2635,62.3153,62.2635,62.2635,6400.0
2013-12-26 12:15:00,84.15,84.16,84.08,84.11,13000.0,62.2635,62.2709,62.2117,62.2339,13000.0
2013-12-26 12:20:00,84.15,84.17,84.09,84.1,11400.0,62.2635,62.2783,62.2191,62.2265,11400.0
2013-12-26 12:25:00,84.14,84.16,84.08,84.14,11800.0,62.2561,62.2709,62.2117,62.2561,11800.0
2013-12-26 12:30:00,84.15,84.2,84.11,84.13,19600.0,62.2635,62.3005,62.2339,62.2487,19600.0
2013-12-26 12:35:00,84.11,84.19,84.05,84.17,17000.0,62.2339,62.2931,62.1896,62.2783,17000.0
2013-12-26 12:40:00,84.15,84.2,84.1,84.19,8800.0,62.2635,62.3005,62.2265,62.2931,8800.0
2013-12-26 12:45:00,84.2,84.23,84.12,84.23,10400.0,62.3005,62.3227,62.2413,62.3227,10400.0
2013-12-26 12:50:00,84.2,84.23,84.16,84.23,7400.0,62.3005,62.3227,62.2709,62.3227,7400.0
2013-12-26 12:55:00,84.23,84.23,84.05,84.06,35400.0,62.3227,62.3227,62.1896,62.197,35400.0
2013-12-26 13:00:00,84.08,84.14,84.02,84.02,13400.0,62.2117,62.2561,62.1674,62.1674,13400.0
2013-12-26 13:05:00,84.02,84.11,84.01,84.1,18600.0,62.1674,62.2339,62.16,62.2265,18600.0
2013-12-26 13:10:00,84.1,84.16,84.08,84.1,16000.0,62.2265,62.2709,62.2117,62.2265,16000.0
2013-12-26 13:15:00,84.11,84.14,84.05,84.06,13400.0,62.2339,62.2561,62.1896,62.197,13400.0
2013-12-26 13:20:00,84.03,84.1,84.01,84.1,12200.0,62.1748,62.2265,62.16,62.2265,12200.0
2013-12-26 13:25:00,84.06,84.11,84.03,84.08,13800.0,62.197,62.2339,62.1748,62.2117,13800.0
2013-12-26 13:30:00,84.08,84.08,84.01,84.01,10800.0,62.2117,62.2117,62.16,62.16,10800.0
2013-12-26 13:35:00,84.0,84.03,83.95,83.97,17600.0,62.1526,62.1748,62.1156,62.1304,17600.0
2013-12-26 13:40:00,83.97,84.03,83.94,84.03,15400.0,62.1304,62.1748,62.1082,62.1748,15400.0
2013-12-26 13:45:00,84.03,84.04,83.98,84.01,12400.0,62.1748,62.1822,62.1378,62.16,12400.0
2013-12-26 13:50:00,84.02,84.08,84.0,84.05,23200.0,62.1674,62.2117,62.1526,62.1896,23200.0
2013-12-26 13:55:00,84.05,84.08,83.99,84.06,15400.0,62.1896,62.2117,62.1452,62.197,15400.0
2013-12-26 14:00:00,84.09,84.1,83.98,84.02,21600.0,62.2191,62.2265,62.1378,62.1674,21600.0
2013-12-26 14:05:00,83.99,84.02,83.96,84.0,18400.0,62.1452,62.1674,62.123,62.1526,18400.0
2013-12-26 14:10:00,84.01,84.02,83.93,83.94,21600.0,62.16,62.1674,62.1008,62.1082,21600.0
2013-12-26 14:15:00,83.95,83.95,83.87,83.88,23600.0,62.1156,62.1156,62.0564,62.0638,23600.0
2013-12-26 14:20:00,83.89,83.92,83.86,83.92,17400.0,62.0712,62.0934,62.049,62.0934,17400.0
2013-12-26 14:25:00,83.91,83.98,83.86,83.98,21200.0,62.086,62.1378,62.049,62.1378,21200.0
2013-12-26 14:30:00,83.98,84.01,83.94,83.98,16800.0,62.1378,62.16,62.1082,62.1378,16800.0
2013-12-26 14:35:00,84.01,84.01,83.94,83.95,14200.0,62.16,62.16,62.1082,62.1156,14200.0
2013-12-26 14:40:00,83.95,83.95,83.85,83.88,18800.0,62.1156,62.1156,62.0416,62.0638,18800.0
2013-12-26 14:45:00,83.89,83.91,83.83,83.89,19600.0,62.0712,62.086,62.0268,62.0712,19600.0
2013-12-26 14:50:00,83.89,83.92,83.86,83.87,18200.0,62.0712,62.0934,62.049,62.0564,18200.0
2013-12-26 14:55:00,83.87,83.93,83.87,83.9,14600.0,62.0564,62.1008,62.0564,62.0786,14600.0
2013-12-26 15:00:00,83.91,83.99,83.88,83.96,25400.0,62.086,62.1452,62.0638,62.123,25400.0
2013-12-26 15:05:00,83.96,84.06,83.91,83.95,39600.0,62.123,62.197,62.086,62.1156,39600.0
2013-12-26 15:10:00,83.97,84.02,83.95,83.98,31600.0,62.1304,62.1674,62.1156,62.1378,31600.0
2013-12-26 15:15:00,84.01,84.01,83.89,83.91,38800.0,62.16,62.16,62.0712,62.086,38800.0
2013-12-26 15:20:00,83.93,84.01,83.91,83.96,21000.0,62.1008,62.16,62.086,62.123,21000.0
2013-12-26 15:25:00,83.94,83.99,83.89,83.99,27000.0,62.1082,62.1452,62.0712,62.1452,27000.0
2013-12-26 15:30:00,83.98,84.0,83.91,83.98,36800.0,62.1378,62.1526,62.086,62.1378,36800.0
2013-12-26 15:35:00,83.98,84.06,83.98,84.04,35600.0,62.1378,62.197,62.1378,62.1822,35600.0
2013-12-26 15:40:00,84.02,84.04,83.98,84.02,47600.0,62.1674,62.1822,62.1378,62.1674,47600.0
2013-12-26 15:45:00,84.0,84.06,83.95,83.95,44400.0,62.1526,62.197,62.1156,62.1156,44400.0
2013-12-26 15:50:00,83.96,84.01,83.92,83.99,62000.0,62.123,62.16,62.0934,62.1452,62000.0
2013-12-26 15:55:00,84.0,84.05,83.93,83.99,132000.0,62.1526,62.1896,62.1008,62.1452,132000.0
2013-12-27 09:30:00,84.07,84.43,84.02,84.43,71000.0,62.2044,62.4707,62.1674,62.4707,71000.0
2013-12-27 09:35:00,84.31,84.5,84.06,84.08,45400.0,62.3819,62.5225,62.197,62.2117,45400.0
2013-12-27 09:40:00,84.02,84.36,84.02,84.21,18600.0,62.1674,62.4189,62.1674,62.3079,18600.0
2013-12-27 09:45:00,84.05,84.19,83.84,83.92,13000.0,62.1896,62.2931,62.0342,62.0934,13000.0
2013-12-27 09:50:00,83.89,84.1,83.89,84.08,22200.0,62.0712,62.2265,62.0712,62.2117,22200.0
2013-12-27 09:55:00,84.1,84.22,83.92,84.02,19200.0,62.2265,62.3153,62.0934,62.1674,19200.0
2013-12-27 10:00:00,84.02,84.17,83.89,83.89,23400.0,62.1674,62.2783,62.0712,62.0712,23400.0
2013-12-27 10:05:00,83.89,84.13,83.88,83.96,19400.0,62.0712,62.2487,62.0638,62.123,19400.0
2013-12-27 10:10:00,83.97,84.14,83.96,84.14,12400.0,62.1304,62.2561,62.123,62.2561,12400.0
2013-12-27 10:15:00,84.14,84.22,84.07,84.17,21600.0,62.2561,62.3153,62.2044,62.2783,21600.0
2013-12-27 10:20:00,84.26,84.31,84.17,84.26,17000.0,62.3449,62.3819,62.2783,62.3449,17000.0
2013-12-27 10:25:00,84.21,84.26,84.07,84.1,18000.0,62.3079,62.3449,62.2044,62.2265,18000.0
2013-12-27 10:30:00,84.17,84.22,84.08,84.22,18200.0,62.2783,62.3153,62.2117,62.3153,18200.0
2013-12-27 10:35:00,84.13,84.22,83.99,84.1,36000.0,62.2487,62.3153,62.1452,62.2265,36000.0
2013-12-27 10:40:00,84.11,84.11,83.91,83.91,14600.0,62.2339,62.2339,62.086,62.086,14600.0
2013-12-27 10:45:00,83.89,83.98,83.85,83.89,9200.0,62.0712,62.1378,62.0416,62.0712,9200.0
2013-12-27 10:50:00,83.96,84.1,83.96,84.01,12200.0,62.123,62.2265,62.123,62.16,12200.0
2013-12-27 10:55:00,84.06,84.06,83.92,83.92,16800.0,62.197,62.197,62.0934,62.0934,16800.0
2013-12-27 11:00:00,83.97,84.22,83.92,84.22,29600.0,62.1304,62.3153,62.0934,62.3153,29600.0
2013-12-27 11:05:00,84.22,84.36,84.17,84.32,18400.0,62.3153,62.4189,62.2783,62.3893,18400.0
2013-12-27 11:10:00,84.31,84.37,84.18,84.28,29000.0,62.3819,62.4263,62.2857,62.3597,29000.0
2013-12-27 11:15:00,84.28,84.33,84.25,84.33,20800.0,62.3597,62.3967,62.3375,62.3967,20800.0
2013-12-27 11:20:00,84.3,84.38,84.29,84.32,24800.0,62.3745,62.4337,62.3671,62.3893,24800.0
2013-12-27 11:25:00,84.33,84.46,84.28,84.45,42600.0,62.3967,62.4929,62.3597,62.4855,42600.0
2013-12-27 11:30:00,84.45,84.58,84.44,84.54,20800.0,62.4855,62.5817,62.4781,62.5521,20800.0
2013-12-27 11:35:00,84.52,84.56,84.42,84.46,14200.0,62.5373,62.5669,62.4633,62.4929,14200.0
2013-12-27 11:40:00,84.46,84.53,84.44,84.5,8400.0,62.4929,62.5447,62.4781,62.5225,8400.0
2013-12-27 11:45:00,84.45,84.5,84.42,84.44,6800.0,62.4855,62.5225,62.4633,62.4781,6800.0
2013-12-27 11:50:00,84.47,84.55,84.44,84.52,20000.0,62.5003,62.5595,62.4781,62.5373,20000.0
2013-12-27 11:55:00,84.51,84.55,84.41,84.45,16800.0,62.5299,62.5595,62.4559,62.4855,16800.0
2013-12-27 12:00:00,84.52,84.52,84.41,84.48,8000.0,62.5373,62.5373,62.4559,62.5077,8000.0
2013-12-27 12:05:00,84.52,84.54,84.45,84.45,9400.0,62.5373,62.5521,62.4855,62.4855,9400.0
2013-12-27 12:10:00,84.49,84.51,84.43,84.5,14800.0,62.5151,62.5299,62.4707,62.5225,14800.0
2013-12-27 12:15:00,84.48,84.5,84.44,84.45,21600.0,62.5077,62.5225,62.4781,62.4855,21600.0
2013-12-27 12:20:00,84.45,84.54,84.42,84.44,61800.0,62.4855,62.5521,62.4633,62.4781,61800.0
2013-12-27 12:25:00,84.47,84.47,84.42,84.47,13600.0,62.5003,62.5003,62.4633,62.5003,13600.0
2013-12-27 12:30:00,84.45,84.52,84.45,84.5,16200.0,62.4855,62.5373,62.4855,62.5225,16200.0
2013-12-27 12:35:00,84.5,84.54,84.48,84.54,21600.0,62.5225,62.5521,62.5077,62.5521,21600.0
2013-12-27 12:40:00,84.54,84.64,84.54,84.58,36600.0,62.5521,62.6261,62.5521,62.5817,36600.0
2013-12-27 12:45:00,84.61,84.61,84.46,84.5,16600.0,62.6039,62.6039,62.4929,62.5225,16600.0
2013-12-27 12:50:00,84.54,84.57,84.51,84.51,9200.0,62.5521,62.5743,62.5299,62.5299,9200.0
2013-12-27 12:55:00,84.5,84.52,84.46,84.49,7200.0,62.5225,62.5373,62.4929,62.5151,7200.0
2013-12-27 13:00:00,84.51,84.56,84.5,84.56,10600.0,62.5299,62.5669,62.5225,62.5669,10600.0
2013-12-27 13:05:00,84.57,84.58,84.5,84.5,9200.0,62.5743,62.5817,62.5225,62.5225,9200.0
2013-12-27 13:10:00,84.54,84.58,84.52,84.58,19600.0,62.5521,62.5817,62.5373,62.5817,19600.0
2013-12-27 13:15:00,84.57,84.58,84.52,84.54,20400.0,62.5743,62.5817,62.5373,62.5521,20400.0
2013-12-27 13:20:00,84.56,84.58,84.53,84.58,24400.0,62.5669,62.5817,62.5447,62.5817,24400.0
2013-12-27 13:25:00,84.58,84.58,84.56,84.56,31400.0,62.5817,62.5817,62.5669,62.5669,31400.0
2013-12-27 13:30:00,84.57,84.67,84.56,84.62,33400.0,62.5743,62.6483,62.5669,62.6113,33400.0
2013-12-27 13:35:00,84.66,84.68,84.62,84.68,6800.0,62.6409,62.6557,62.6113,62.6557,6800.0
2013-12-27 13:40:00,84.64,84.66,84.61,84.64,19600.0,62.6261,62.6409,62.6039,62.6261,19600.0
2013-12-27 13:45:00,84.66,84.68,84.63,84.67,9600.0,62.6409,62.6557,62.6187,62.6483,9600.0
2013-12-27 13:50:00,84.68,84.73,84.67,84.71,17200.0,62.6557,62.6927,62.6483,62.6779,17200.0
2013-12-27 13:55:00,84.71,84.74,84.67,84.68,22600.0,62.6779,62.7001,62.6483,62.6557,22600.0
2013-12-27 14:00:00,84.67,84.68,84.55,84.55,18200.0,62.6483,62.6557,62.5595,62.5595,18200.0
2013-12-27 14:05:00,84.55,84.57,84.51,84.54,12000.0,62.5595,62.5743,62.5299,62.5521,12000.0
2013-12-27 14:10:00,84.52,84.56,84.47,84.5,17600.0,62.5373,62.5669,62.5003,62.5225,17600.0
2013-12-27 14:15:00,84.48,84.56,84.42,84.56,19200.0,62.5077,62.5669,62.4633,62.5669,19200.0
2013-12-27 14:20:00,84.54,84.66,84.53,84.62,18600.0,62.5521,62.6409,62.5447,62.6113,18600.0
2013-12-27 14:25:00,84.65,84.65,84.6,84.61,14400.0,62.6335,62.6335,62.5965,62.6039,14400.0
2013-12-27 14:30:00,84.61,84.64,84.53,84.56,15000.0,62.6039,62.6261,62.5447,62.5669,15000.0
2013-12-27 14:35:00,84.58,84.62,84.53,84.6,15600.0,62.5817,62.6113,62.5447,62.5965,15600.0
2013-12-27 14:40:00,84.6,84.61,84.58,84.59,11600.0,62.5965,62.6039,62.5817,62.5891,11600.0
2013-12-27 14:45:00,84.58,84.6,84.55,84.58,21200.0,62.5817,62.5965,62.5595,62.5817,21200.0
2013-12-27 14:50:00,84.58,84.58,84.52,84.53,14600.0,62.5817,62.5817,62.5373,62.5447,14600.0
2013-12-27 14:55:00,84.53,84.54,84.47,84.47,22000.0,62.5447,62.5521,62.5003,62.5003,22000.0
2013-12-27 15:00:00,84.48,84.48,84.36,84.38,23400.0,62.5077,62.5077,62.4189,62.4337,23400.0
2013-12-27 15:05:00,84.39,84.45,84.36,84.45,26800.0,62.4411,62.4855,62.4189,62.4855,26800.0
2013-12-27 15:10:00,84.42,84.46,84.41,84.45,26600.0,62.4633,62.4929,62.4559,62.4855,26600.0
2013-12-27 15:15:00,84.46,84.48,84.38,84.44,31400.0,62.4929,62.5077,62.4337,62.4781,31400.0
2013-12-27 15:20:00,84.46,84.49,84.45,84.46,31200.0,62.4929,62.5151,62.4855,62.4929,31200.0
2013-12-27 15:25:00,84.48,84.6,84.46,84.57,39800.0,62.5077,62.5965,62.4929,62.5743,39800.0
2013-12-27 15:30:00,84.58,84.71,84.56,84.7,82800.0,62.5817,62.6779,62.5669,62.6705,82800.0
2013-12-27 15:35:00,84.7,84.73,84.59,84.64,55600.0,62.6705,62.6927,62.5891,62.6261,55600.0
2013-12-27 15:40:00,84.62,84.66,84.58,84.64,51800.0,62.6113,62.6409,62.5817,62.6261,51800.0
2013-12-27 15:45:00,84.64,84.64,84.57,84.58,98000.0,62.6261,62.6261,62.5743,62.5817,98000.0
2013-12-27 15:50:00,84.61,84.62,84.55,84.61,80000.0,62.6039,62.6113,62.5595,62.6039,80000.0
2013-12-27 15:55:00,84.61,84.63,84.57,84.58,144800.0,62.6039,62.6187,62.5743,62.5817,144800.0
2013-12-30 09:30:00,84.48,84.73,84.35,84.59,110600.0,62.5077,62.6927,62.4115,62.5891,110600.0
2013-12-30 09:35:00,84.54,84.75,84.51,84.57,76200.0,62.5521,62.7075,62.5299,62.5743,76200.0
2013-12-30 09:40:00,84.57,84.64,84.37,84.64,52600.0,62.5743,62.6261,62.4263,62.6261,52600.0
2013-12-30 09:45:00,84.61,85.13,84.61,84.96,78200.0,62.6039,62.9887,62.6039,62.8629,78200.0
2013-12-30 09:50:00,85.01,85.21,84.95,85.14,103800.0,62.8999,63.0478,62.8555,62.9961,103800.0
2013-12-30 09:55:00,85.14,85.25,84.81,84.82,65200.0,62.9961,63.0774,62.7519,62.7593,65200.0
2013-12-30 10:00:00,84.79,85.03,84.79,84.88,32200.0,62.7371,62.9147,62.7371,62.8037,32200.0
2013-12-30 10:05:00,84.89,85.0,84.8,84.89,21000.0,62.8111,62.8925,62.7445,62.8111,21000.0
2013-12-30 10:10:00,84.88,84.97,84.56,84.58,63400.0,62.8037,62.8703,62.5669,62.5817,63400.0
2013-12-30 10:15:00,84.6,84.63,84.44,84.51,37200.0,62.5965,62.6187,62.4781,62.5299,37200.0
2013-12-30 10:20:00,84.44,84.5,84.09,84.09,42000.0,62.4781,62.5225,62.2191,62.2191,42000.0
2013-12-30 10:25:00,84.1,84.16,83.79,83.86,54000.0,62.2265,62.2709,61.9972,62.049,54000.0
2013-12-30 10:30:00,83.86,84.22,83.76,84.19,41400.0,62.049,62.3153,61.975,62.2931,41400.0
2013-12-30 10:35:00,84.17,84.21,84.0,84.11,35400.0,62.2783,62.3079,62.1526,62.2339,35400.0
2013-12-30 10:40:00,84.14,84.14,83.84,83.89,64400.0,62.2561,62.2561,62.0342,62.0712,64400.0
2013-12-30 10:45:00,83.95,84.0,83.85,83.97,52200.0,62.1156,62.1526,62.0416,62.1304,52200.0
2013-12-30 10:50:00,83.92,84.0,83.87,83.94,26800.0,62.0934,62.1526,62.0564,62.1082,26800.0
2013-12-30 10:55:00,83.97,84.0,83.77,83.92,33400.0,62.1304,62.1526,61.9824,62.0934,33400.0
2013-12-30 11:00:00,83.89,84.0,83.83,83.95,20000.0,62.0712,62.1526,62.0268,62.1156,20000.0
2013-12-30 11:05:00,83.97,84.02,83.89,83.89,24600.0,62.1304,62.1674,62.0712,62.0712,24600.0
2013-12-30 11:10:00,83.97,83.99,83.84,83.89,11200.0,62.1304,62.1452,62.0342,62.0712,11200.0
2013-12-30 11:15:00,83.87,83.96,83.76,83.76,14200.0,62.0564,62.123,61.975,61.975,14200.0
2013-12-30 11:20:00,83.75,83.86,83.63,83.86,29200.0,61.9676,62.049,61.8788,62.049,29200.0
2013-12-30 11:25:00,83.89,83.92,83.63,83.76,62000.0,62.0712,62.0934,61.8788,61.975,62000.0
2013-12-30 11:30:00,83.76,83.81,83.7,83.75,25000.0,61.975,62.012,61.9306,61.9676,25000.0
2013-12-30 11:35:00,83.71,83.78,83.68,83.77,65000.0,61.938,61.9898,61.9158,61.9824,65000.0
2013-12-30 11:40:00,83.78,83.82,83.68,83.82,22600.0,61.9898,62.0194,61.9158,62.0194,22600.0
2013-12-30 11:45:00,83.82,83.99,83.79,83.91,24800.0,62.0194,62.1452,61.9972,62.086,24800.0
2013-12-30 11:50:00,83.91,83.95,83.86,83.89,21800.0,62.086,62.1156,62.049,62.0712,21800.0
2013-12-30 11:55:00,83.88,83.92,83.8,83.8,22400.0,62.0638,62.0934,62.0046,62.0046,22400.0
2013-12-30 12:00:00,83.8,83.8,83.67,83.71,31600.0,62.0046,62.0046,61.9084,61.938,31600.0
2013-12-30 12:05:00,83.7,83.73,83.66,83.67,14200.0,61.9306,61.9528,61.901,61.9084,14200.0
2013-12-30 12:10:00,83.67,83.74,83.66,83.73,15000.0,61.9084,61.9602,61.901,61.9528,15000.0
2013-12-30 12:15:00,83.75,83.75,83.61,83.63,13400.0,61.9676,61.9676,61.864,61.8788,13400.0
2013-12-30 12:20:00,83.64,83.7,83.61,83.61,14200.0,61.8862,61.9306,61.864,61.864,14200.0
2013-12-30 12:25:00,83.63,83.63,83.51,83.51,16200.0,61.8788,61.8788,61.79,61.79,16200.0
2013-12-30 12:30:00,83.52,83.58,83.5,83.53,21000.0,61.7974,61.8418,61.7826,61.8048,21000.0
2013-12-30 12:35:00,83.53,83.56,83.42,83.47,19800.0,61.8048,61.827,61.7234,61.7604,19800.0
2013-12-30 12:40:00,83.46,83.56,83.46,83.48,11200.0,61.753,61.827,61.753,61.7678,11200.0
2013-12-30 12:45:00,83.5,83.5,83.45,83.47,27400.0,61.7826,61.7826,61.7456,61.7604,27400.0
2013-12-30 12:50:00,83.47,83.5,83.45,83.48,15600.0,61.7604,61.7826,61.7456,61.7678,15600.0
2013-12-30 12:55:00,83.46,83.47,83.39,83.42,21600.0,61.753,61.7604,61.7012,61.7234,21600.0
2013-12-30 13:00:00,83.45,83.46,83.42,83.44,17400.0,61.7456,61.753,61.7234,61.7382,17400.0
2013-12-30 13:05:00,83.45,83.46,83.42,83.44,16600.0,61.7456,61.753,61.7234,61.7382,16600.0
2013-12-30 13:10:00,83.42,83.44,83.37,83.42,33200.0,61.7234,61.7382,61.6864,61.7234,33200.0
2013-12-30 13:15:00,83.4,83.42,83.34,83.35,37000.0,61.7086,61.7234,61.6642,61.6716,37000.0
2013-12-30 13:20:00,83.33,83.36,83.26,83.3,36800.0,61.6568,61.679,61.605,61.6346,36800.0
2013-12-30 13:25:00,83.28,83.3,83.21,83.21,47800.0,61.6198,61.6346,61.568,61.568,47800.0
2013-12-30 13:30:00,83.23,83.31,83.18,83.19,100600.0,61.5828,61.642,61.5458,61.5532,100600.0
2013-12-30 13:35:00,83.2,83.24,83.15,83.24,31000.0,61.5606,61.5902,61.5236,61.5902,31000.0
2013-12-30 13:40:00,83.22,83.24,83.16,83.19,46000.0,61.5754,61.5902,61.531,61.5532,46000.0
2013-12-30 13:45:00,83.17,83.19,83.09,83.12,51600.0,61.5384,61.5532,61.4792,61.5014,51600.0
2013-12-30 13:50:00,83.14,83.32,83.13,83.31,41200.0,61.5162,61.6494,61.5088,61.642,41200.0
2013-12-30 13:55:00,83.32,83.4,83.32,83.39,21000.0,61.6494,61.7086,61.6494,61.7012,21000.0
2013-12-30 14:00:00,83.38,83.46,83.36,83.46,34400.0,61.6938,61.753,61.679,61.753,34400.0
2013-12-30 14:05:00,83.47,83.53,83.45,83.53,24200.0,61.7604,61.8048,61.7456,61.8048,24200.0
2013-12-30 14:10:00,83.53,83.61,83.49,83.61,34000.0,61.8048,61.864,61.7752,61.864,34000.0
2013-12-30 14:15:00,83.58,83.65,83.58,83.64,35200.0,61.8418,61.8936,61.8418,61.8862,35200.0
2013-12-30 14:20:00,83.64,83.78,83.64,83.71,73200.0,61.8862,61.9898,61.8862,61.938,73200.0
2013-12-30 14:25:00,83.73,83.74,83.54,83.54,44600.0,61.9528,61.9602,61.8122,61.8122,44600.0
2013-12-30 14:30:00,83.54,83.69,83.52,83.69,26400.0,61.8122,61.9232,61.7974,61.9232,26400.0
2013-12-30 14:35:00,83.68,83.7,83.63,83.64,29800.0,61.9158,61.9306,61.8788,61.8862,29800.0
2013-12-30 14:40:00,83.63,83.79,83.63,83.79,25800.0,61.8788,61.9972,61.8788,61.9972,25800.0
2013-12-30 14:45:00,83.78,83.8,83.76,83.78,31800.0,61.9898,62.0046,61.975,61.9898,31800.0
2013-12-30 14:50:00,83.79,83.86,83.79,83.85,29400.0,61.9972,62.049,61.9972,62.0416,29400.0
2013-12-30 14:55:00,83.85,83.89,83.81,83.88,53400.0,62.0416,62.0712,62.012,62.0638,53400.0
2013-12-30 15:00:00,83.88,83.98,83.86,83.96,36200.0,62.0638,62.1378,62.049,62.123,36200.0
2013-12-30 15:05:00,83.95,83.97,83.93,83.95,43400.0,62.1156,62.1304,62.1008,62.1156,43400.0
2013-12-30 15:10:00,83.95,83.98,83.93,83.94,71200.0,62.1156,62.1378,62.1008,62.1082,71200.0
2013-12-30 15:15:00,83.94,83.95,83.86,83.86,38600.0,62.1082,62.1156,62.049,62.049,38600.0
2013-12-30 15:20:00,83.86,83.92,83.83,83.91,38200.0,62.049,62.0934,62.0268,62.086,38200.0
2013-12-30 15:25:00,83.89,83.94,83.86,83.86,42600.0,62.0712,62.1082,62.049,62.049,42600.0
2013-12-30 15:30:00,83.86,83.86,83.75,83.78,42400.0,62.049,62.049,61.9676,61.9898,42400.0
2013-12-30 15:35:00,83.79,83.79,83.62,83.63,57400.0,61.9972,61.9972,61.8714,61.8788,57400.0
2013-12-30 15:40:00,83.63,83.67,83.61,83.64,47200.0,61.8788,61.9084,61.864,61.8862,47200.0
2013-12-30 15:45:00,83.64,83.7,83.58,83.67,100200.0,61.8862,61.9306,61.8418,61.9084,100200.0
2013-12-30 15:50:00,83.67,83.74,83.67,83.74,94000.0,61.9084,61.9602,61.9084,61.9602,94000.0
2013-12-30 15:55:00,83.74,83.74,83.67,83.67,172600.0,61.9602,61.9602,61.9084,61.9084,172600.0
2013-12-31 09:30:00,83.67,84.07,83.47,83.51,60800.0,61.9084,62.2044,61.7604,61.79,60800.0
2013-12-31 09:35:00,83.51,83.82,83.24,83.7,36000.0,61.79,62.0194,61.5902,61.9306,36000.0
2013-12-31 09:40:00,83.71,84.14,83.69,83.74,49800.0,61.938,62.2561,61.9232,61.9602,49800.0
2013-12-31 09:45:00,83.78,84.16,83.76,84.05,14000.0,61.9898,62.2709,61.975,62.1896,14000.0
2013-12-31 09:50:00,84.15,84.42,83.89,83.89,28600.0,62.2635,62.4633,62.0712,62.0712,28600.0
2013-12-31 09:55:00,83.89,84.09,83.8,83.81,36200.0,62.0712,62.2191,62.0046,62.012,36200.0
2013-12-31 10:00:00,83.91,84.33,83.8,84.08,67600.0,62.086,62.3967,62.0046,62.2117,67600.0
2013-12-31 10:05:00,84.11,84.19,84.0,84.03,40600.0,62.2339,62.2931,62.1526,62.1748,40600.0
2013-12-31 10:10:00,84.05,84.08,83.86,83.9,52800.0,62.1896,62.2117,62.049,62.0786,52800.0
2013-12-31 10:15:00,83.89,83.89,83.67,83.78,36600.0,62.0712,62.0712,61.9084,61.9898,36600.0
2013-12-31 10:20:00,83.79,83.85,83.65,83.83,41600.0,61.9972,62.0416,61.8936,62.0268,41600.0
2013-12-31 10:25:00,83.8,83.94,83.79,83.79,27400.0,62.0046,62.1082,61.9972,61.9972,27400.0
2013-12-31 10:30:00,83.8,83.99,83.77,83.94,26400.0,62.0046,62.1452,61.9824,62.1082,26400.0
2013-12-31 10:35:00,83.94,84.05,83.83,83.92,23800.0,62.1082,62.1896,62.0268,62.0934,23800.0
2013-12-31 10:40:00,83.99,84.03,83.79,83.86,22000.0,62.1452,62.1748,61.9972,62.049,22000.0
2013-12-31 10:45:00,83.88,83.88,83.77,83.83,11600.0,62.0638,62.0638,61.9824,62.0268,11600.0
2013-12-31 10:50:00,83.83,83.83,83.65,83.75,22000.0,62.0268,62.0268,61.8936,61.9676,22000.0
2013-12-31 10:55:00,83.74,84.0,83.66,83.95,42000.0,61.9602,62.1526,61.901,62.1156,42000.0
2013-12-31 11:00:00,83.98,84.02,83.9,83.9,36000.0,62.1378,62.1674,62.0786,62.0786,36000.0
2013-12-31 11:05:00,83.96,84.02,83.91,83.96,18800.0,62.123,62.1674,62.086,62.123,18800.0
2013-12-31 11:10:00,83.96,84.01,83.89,84.0,43600.0,62.123,62.16,62.0712,62.1526,43600.0
2013-12-31 11:15:00,84.0,84.11,83.95,84.08,20800.0,62.1526,62.2339,62.1156,62.2117,20800.0
2013-12-31 11:20:00,84.05,84.11,83.86,83.86,36600.0,62.1896,62.2339,62.049,62.049,36600.0
2013-12-31 11:25:00,83.89,83.99,83.85,83.9,24400.0,62.0712,62.1452,62.0416,62.0786,24400.0
2013-12-31 11:30:00,83.91,83.91,83.82,83.85,26400.0,62.086,62.086,62.0194,62.0416,26400.0
2013-12-31 11:35:00,83.81,83.87,83.72,83.83,34600.0,62.012,62.0564,61.9454,62.0268,34600.0
2013-12-31 11:40:00,83.8,83.82,83.73,83.75,12000.0,62.0046,62.0194,61.9528,61.9676,12000.0
2013-12-31 11:45:00,83.75,83.82,83.72,83.77,20400.0,61.9676,62.0194,61.9454,61.9824,20400.0
2013-12-31 11:50:00,83.72,83.81,83.71,83.81,27800.0,61.9454,62.012,61.938,62.012,27800.0
2013-12-31 11:55:00,83.83,83.83,83.71,83.75,26200.0,62.0268,62.0268,61.938,61.9676,26200.0
2013-12-31 12:00:00,83.71,83.76,83.65,83.76,21600.0,61.938,61.975,61.8936,61.975,21600.0
2013-12-31 12:05:00,83.71,83.79,83.71,83.78,28200.0,61.938,61.9972,61.938,61.9898,28200.0
2013-12-31 12:10:00,83.8,83.83,83.77,83.79,31400.0,62.0046,62.0268,61.9824,61.9972,31400.0
2013-12-31 12:15:00,83.79,83.89,83.79,83.87,20400.0,61.9972,62.0712,61.9972,62.0564,20400.0
2013-12-31 12:20:00,83.88,83.89,83.79,83.8,21800.0,62.0638,62.0712,61.9972,62.0046,21800.0
2013-12-31 12:25:00,83.8,83.83,83.8,83.82,19800.0,62.0046,62.0268,62.0046,62.0194,19800.0
2013-12-31 12:30:00,83.83,83.88,83.81,83.82,15800.0,62.0268,62.0638,62.012,62.0194,15800.0
2013-12-31 12:35:00,83.83,83.85,83.78,83.79,19800.0,62.0268,62.0416,61.9898,61.9972,19800.0
2013-12-31 12:40:00,83.79,83.79,83.67,83.7,12000.0,61.9972,61.9972,61.9084,61.9306,12000.0
2013-12-31 12:45:00,83.67,83.7,83.58,83.58,14600.0,61.9084,61.9306,61.8418,61.8418,14600.0
2013-12-31 12:50:00,83.58,83.66,83.56,83.62,17000.0,61.8418,61.901,61.827,61.8714,17000.0
2013-12-31 12:55:00,83.62,83.64,83.55,83.55,16200.0,61.8714,61.8862,61.8196,61.8196,16200.0
2013-12-31 13:00:00,83.58,83.61,83.51,83.51,21000.0,61.8418,61.864,61.79,61.79,21000.0
2013-12-31 13:05:00,83.51,83.53,83.47,83.5,22600.0,61.79,61.8048,61.7604,61.7826,22600.0
2013-12-31 13:10:00,83.5,83.58,83.5,83.55,23400.0,61.7826,61.8418,61.7826,61.8196,23400.0
2013-12-31 13:15:00,83.56,83.64,83.56,83.63,22400.0,61.827,61.8862,61.827,61.8788,22400.0
2013-12-31 13:20:00,83.64,83.64,83.56,83.6,23600.0,61.8862,61.8862,61.827,61.8566,23600.0
2013-12-31 13:25:00,83.59,83.61,83.56,83.57,19400.0,61.8492,61.864,61.827,61.8344,19400.0
2013-12-31 13:30:00,83.58,83.6,83.57,83.6,24600.0,61.8418,61.8566,61.8344,61.8566,24600.0
2013-12-31 13:35:00,83.58,83.58,83.53,83.58,33200.0,61.8418,61.8418,61.8048,61.8418,33200.0
2013-12-31 13:40:00,83.58,83.58,83.45,83.47,35200.0,61.8418,61.8418,61.7456,61.7604,35200.0
2013-12-31 13:45:00,83.47,83.48,83.45,83.47,20800.0,61.7604,61.7678,61.7456,61.7604,20800.0
2013-12-31 13:50:00,83.48,83.53,83.46,83.51,24000.0,61.7678,61.8048,61.753,61.79,24000.0
2013-12-31 13:55:00,83.5,83.52,83.45,83.46,12600.0,61.7826,61.7974,61.7456,61.753,12600.0
2013-12-31 14:00:00,83.48,83.53,83.48,83.51,15800.0,61.7678,61.8048,61.7678,61.79,15800.0
2013-12-31 14:05:00,83.51,83.67,83.5,83.66,30000.0,61.79,61.9084,61.7826,61.901,30000.0
2013-12-31 14:10:00,83.66,83.67,83.6,83.64,17000.0,61.901,61.9084,61.8566,61.8862,17000.0
2013-12-31 14:15:00,83.67,83.72,83.64,83.69,22400.0,61.9084,61.9454,61.8862,61.9232,22400.0
2013-12-31 14:20:00,83.69,83.7,83.58,83.58,23600.0,61.9232,61.9306,61.8418,61.8418,23600.0
2013-12-31 14:25:00,83.58,83.6,83.49,83.49,41800.0,61.8418,61.8566,61.7752,61.7752,41800.0
2013-12-31 14:30:00,83.5,83.62,83.49,83.61,21600.0,61.7826,61.8714,61.7752,61.864,21600.0
2013-12-31 14:35:00,83.64,83.66,83.56,83.58,17200.0,61.8862,61.901,61.827,61.8418,17200.0
2013-12-31 14:40:00,83.58,83.67,83.5,83.5,29000.0,61.8418,61.9084,61.7826,61.7826,29000.0
2013-12-31 14:45:00,83.53,83.55,83.48,83.54,21200.0,61.8048,61.8196,61.7678,61.8122,21200.0
2013-12-31 14:50:00,83.54,83.66,83.52,83.58,30200.0,61.8122,61.901,61.7974,61.8418,30200.0
2013-12-31 14:55:00,83.58,83.64,83.54,83.56,18800.0,61.8418,61.8862,61.8122,61.827,18800.0
2013-12-31 15:00:00,83.57,83.64,83.56,83.58,18000.0,61.8344,61.8862,61.827,61.8418,18000.0
2013-12-31 15:05:00,83.54,83.58,83.54,83.56,31200.0,61.8122,61.8418,61.8122,61.827,31200.0
2013-12-31 15:10:00,83.55,83.61,83.55,83.57,22800.0,61.8196,61.864,61.8196,61.8344,22800.0
2013-12-31 15:15:00,83.57,83.66,83.56,83.63,19600.0,61.8344,61.901,61.827,61.8788,19600.0
2013-12-31 15:20:00,83.63,83.72,83.6,83.69,23400.0,61.8788,61.9454,61.8566,61.9232,23400.0
2013-12-31 15:25:00,83.7,83.73,83.67,83.68,22000.0,61.9306,61.9528,61.9084,61.9158,22000.0
2013-12-31 15:30:00,83.68,83.78,83.67,83.78,40600.0,61.9158,61.9898,61.9084,61.9898,40600.0
2013-12-31 15:35:00,83.78,83.79,83.71,83.76,37000.0,61.9898,61.9972,61.938,61.975,37000.0
2013-12-31 15:40:00,83.72,83.8,83.63,83.77,61800.0,61.9454,62.0046,61.8788,61.9824,61800.0
2013-12-31 15:45:00,83.78,84.03,83.78,83.88,58800.0,61.9898,62.1748,61.9898,62.0638,58800.0
2013-12-31 15:50:00,83.89,83.99,83.89,83.93,56200.0,62.0712,62.1452,62.0712,62.1008,56200.0
2013-12-31 15:55:00,83.94,83.96,83.82,83.92,112400.0,62.1082,62.123,62.0194,62.0934,112400.0
2014-01-02 09:30:00,83.29,83.63,83.01,83.03,128600.0,61.6272,61.8788,61.42,61.4348,128600.0
2014-01-02 09:35:00,83.06,83.06,82.66,82.7,97000.0,61.457,61.457,61.1611,61.1907,97000.0
2014-01-02 09:40:00,82.75,83.03,82.66,82.88,43800.0,61.2277,61.4348,61.1611,61.3239,43800.0
2014-01-02 09:45:00,82.97,83.4,82.93,83.39,58600.0,61.3904,61.7086,61.3609,61.7012,58600.0
2014-01-02 09:50:00,83.35,83.77,83.27,83.74,50000.0,61.6716,61.9824,61.6124,61.9602,50000.0
2014-01-02 09:55:00,83.77,83.98,83.7,83.74,61400.0,61.9824,62.1378,61.9306,61.9602,61400.0
2014-01-02 10:00:00,83.64,83.91,83.45,83.58,62600.0,61.8862,62.086,61.7456,61.8418,62600.0
2014-01-02 10:05:00,83.68,83.72,83.26,83.44,37000.0,61.9158,61.9454,61.605,61.7382,37000.0
2014-01-02 10:10:00,83.56,83.74,83.48,83.55,33600.0,61.827,61.9602,61.7678,61.8196,33600.0
2014-01-02 10:15:00,83.5,83.61,83.35,83.35,35400.0,61.7826,61.864,61.6716,61.6716,35400.0
2014-01-02 10:20:00,83.41,83.46,83.29,83.39,26400.0,61.716,61.753,61.6272,61.7012,26400.0
2014-01-02 10:25:00,83.31,83.39,83.17,83.33,28200.0,61.642,61.7012,61.5384,61.6568,28200.0
2014-01-02 10:30:00,83.39,83.5,83.22,83.29,36200.0,61.7012,61.7826,61.5754,61.6272,36200.0
2014-01-02 10:35:00,83.27,83.39,83.08,83.08,26200.0,61.6124,61.7012,61.4718,61.4718,26200.0
2014-01-02 10:40:00,83.09,83.28,83.05,83.25,52800.0,61.4792,61.6198,61.4496,61.5976,52800.0
2014-01-02 10:45:00,83.25,83.33,83.16,83.24,18400.0,61.5976,61.6568,61.531,61.5902,18400.0
2014-01-02 10:50:00,83.33,83.41,83.2,83.36,26600.0,61.6568,61.716,61.5606,61.679,26600.0
2014-01-02 10:55:00,83.36,83.39,83.24,83.28,18800.0,61.679,61.7012,61.5902,61.6198,18800.0
2014-01-02 11:00:00,83.41,83.41,83.22,83.24,21800.0,61.716,61.716,61.5754,61.5902,21800.0
2014-01-02 11:05:00,83.26,83.45,83.24,83.31,35200.0,61.605,61.7456,61.5902,61.642,35200.0
2014-01-02 11:10:00,83.25,83.36,83.21,83.27,27800.0,61.5976,61.679,61.568,61.6124,27800.0
2014-01-02 11:15:00,83.3,83.33,83.21,83.3,16200.0,61.6346,61.6568,61.568,61.6346,16200.0
2014-01-02 11:20:00,83.32,83.35,83.21,83.21,23600.0,61.6494,61.6716,61.568,61.568,23600.0
2014-01-02 11:25:00,83.21,83.26,83.11,83.11,20400.0,61.568,61.605,61.494,61.494,20400.0
2014-01-02 11:30:00,83.11,83.17,82.86,82.91,36400.0,61.494,61.5384,61.3091,61.3461,36400.0
2014-01-02 11:35:00,82.86,83.0,82.77,82.77,62400.0,61.3091,61.4126,61.2425,61.2425,62400.0
2014-01-02 11:40:00,82.76,82.85,82.73,82.79,35800.0,61.2351,61.3017,61.2129,61.2573,35800.0
2014-01-02 11:45:00,82.83,82.89,82.69,82.69,52800.0,61.2869,61.3313,61.1833,61.1833,52800.0
2014-01-02 11:50:00,82.67,82.76,82.53,82.58,55200.0,61.1685,61.2351,61.0649,61.1019,55200.0
2014-01-02 11:55:00,82.6,82.66,82.5,82.56,42400.0,61.1167,61.1611,61.0427,61.0871,42400.0
2014-01-02 12:00:00,82.63,82.76,82.58,82.74,28800.0,61.1389,61.2351,61.1019,61.2203,28800.0
2014-01-02 12:05:00,82.69,82.79,82.63,82.76,21200.0,61.1833,61.2573,61.1389,61.2351,21200.0
2014-01-02 12:10:00,82.77,82.77,82.65,82.69,15000.0,61.2425,61.2425,61.1537,61.1833,15000.0
2014-01-02 12:15:00,82.67,82.7,82.56,82.58,32000.0,61.1685,61.1907,61.0871,61.1019,32000.0
2014-01-02 12:20:00,82.61,82.61,82.51,82.53,26400.0,61.1241,61.1241,61.0501,61.0649,26400.0
2014-01-02 12:25:00,82.54,82.56,82.5,82.56,50800.0,61.0723,61.0871,61.0427,61.0871,50800.0
2014-01-02 12:30:00,82.53,82.6,82.5,82.53,34400.0,61.0649,61.1167,61.0427,61.0649,34400.0
2014-01-02 12:35:00,82.55,82.6,82.51,82.54,16800.0,61.0797,61.1167,61.0501,61.0723,16800.0
2014-01-02 12:40:00,82.53,82.54,82.39,82.39,53200.0,61.0649,61.0723,60.9613,60.9613,53200.0
2014-01-02 12:45:00,82.47,82.54,82.42,82.43,33800.0,61.0205,61.0723,60.9835,60.9909,33800.0
2014-01-02 12:50:00,82.43,82.51,82.41,82.42,45200.0,60.9909,61.0501,60.9761,60.9835,45200.0
2014-01-02 12:55:00,82.44,82.58,82.42,82.55,36400.0,60.9983,61.1019,60.9835,61.0797,36400.0
2014-01-02 13:00:00,82.54,82.62,82.53,82.57,29200.0,61.0723,61.1315,61.0649,61.0945,29200.0
2014-01-02 13:05:00,82.57,82.57,82.48,82.49,19400.0,61.0945,61.0945,61.0279,61.0353,19400.0
2014-01-02 13:10:00,82.49,82.5,82.42,82.46,24800.0,61.0353,61.0427,60.9835,61.0131,24800.0
2014-01-02 13:15:00,82.45,82.45,82.2,82.2,53800.0,61.0057,61.0057,60.8207,60.8207,53800.0
2014-01-02 13:20:00,82.19,82.31,82.18,82.28,35200.0,60.8133,60.9021,60.8059,60.8799,35200.0
2014-01-02 13:25:00,82.24,82.36,82.21,82.29,29200.0,60.8503,60.9391,60.8281,60.8873,29200.0
2014-01-02 13:30:00,82.3,82.3,82.18,82.25,24000.0,60.8947,60.8947,60.8059,60.8577,24000.0
2014-01-02 13:35:00,82.24,82.27,82.17,82.17,25400.0,60.8503,60.8725,60.7985,60.7985,25400.0
2014-01-02 13:40:00,82.16,82.25,82.16,82.21,30200.0,60.7911,60.8577,60.7911,60.8281,30200.0
2014-01-02 13:45:00,82.21,82.32,82.17,82.28,40200.0,60.8281,60.9095,60.7985,60.8799,40200.0
2014-01-02 13:50:00,82.27,82.36,82.25,82.35,35200.0,60.8725,60.9391,60.8577,60.9317,35200.0
2014-01-02 13:55:00,82.31,82.53,82.31,82.5,29800.0,60.9021,61.0649,60.9021,61.0427,29800.0
2014-01-02 14:00:00,82.47,82.69,82.47,82.61,32800.0,61.0205,61.1833,61.0205,61.1241,32800.0
2014-01-02 14:05:00,82.65,82.67,82.47,82.51,38200.0,61.1537,61.1685,61.0205,61.0501,38200.0
2014-01-02 14:10:00,82.5,82.53,82.38,82.4,41600.0,61.0427,61.0649,60.9539,60.9687,41600.0
2014-01-02 14:15:00,82.39,82.43,82.14,82.18,32400.0,60.9613,60.9909,60.7763,60.8059,32400.0
2014-01-02 14:20:00,82.16,82.26,82.03,82.23,47800.0,60.7911,60.8651,60.6949,60.8429,47800.0
2014-01-02 14:25:00,82.23,82.24,82.12,82.22,66000.0,60.8429,60.8503,60.7615,60.8355,66000.0
2014-01-02 14:30:00,82.23,82.29,82.22,82.23,49000.0,60.8429,60.8873,60.8355,60.8429,49000.0
2014-01-02 14:35:00,82.22,82.23,82.14,82.14,27400.0,60.8355,60.8429,60.7763,60.7763,27400.0
2014-01-02 14:40:00,82.12,82.29,82.11,82.25,48600.0,60.7615,60.8873,60.7541,60.8577,48600.0
2014-01-02 14:45:00,82.25,82.31,82.16,82.21,82600.0,60.8577,60.9021,60.7911,60.8281,82600.0
2014-01-02 14:50:00,82.22,82.29,82.2,82.27,33400.0,60.8355,60.8873,60.8207,60.8725,33400.0
2014-01-02 14:55:00,82.3,82.34,82.18,82.2,39000.0,60.8947,60.9243,60.8059,60.8207,39000.0
2014-01-02 15:00:00,82.2,82.28,82.17,82.24,41600.0,60.8207,60.8799,60.7985,60.8503,41600.0
2014-01-02 15:05:00,82.23,82.28,82.21,82.25,33000.0,60.8429,60.8799,60.8281,60.8577,33000.0
2014-01-02 15:10:00,82.23,82.28,82.19,82.21,55600.0,60.8429,60.8799,60.8133,60.8281,55600.0
2014-01-02 15:15:00,82.23,82.51,82.15,82.49,90200.0,60.8429,61.0501,60.7837,61.0353,90200.0
2014-01-02 15:20:00,82.51,82.65,82.5,82.61,46200.0,61.0501,61.1537,61.0427,61.1241,46200.0
2014-01-02 15:25:00,82.63,82.66,82.56,82.57,66400.0,61.1389,61.1611,61.0871,61.0945,66400.0
2014-01-02 15:30:00,82.57,82.64,82.5,82.58,84200.0,61.0945,61.1463,61.0427,61.1019,84200.0
2014-01-02 15:35:00,82.56,82.71,82.56,82.6,57200.0,61.0871,61.1981,61.0871,61.1167,57200.0
2014-01-02 15:40:00,82.6,82.7,82.59,82.59,68800.0,61.1167,61.1907,61.1093,61.1093,68800.0
2014-01-02 15:45:00,82.59,82.67,82.56,82.57,138200.0,61.1093,61.1685,61.0871,61.0945,138200.0
2014-01-02 15:50:00,82.58,82.61,82.47,82.57,122000.0,61.1019,61.1241,61.0205,61.0945,122000.0
2014-01-02 15:55:00,82.57,82.61,82.46,82.5,190800.0,61.0945,61.1241,61.0131,61.0427,190800.0
2014-01-03 09:30:00,82.83,83.35,82.52,82.99,97400.0,61.2869,61.6716,61.0575,61.4052,97400.0
2014-01-03 09:35:00,82.91,83.22,82.8,83.0,138600.0,61.3461,61.5754,61.2647,61.4126,138600.0
2014-01-03 09:40:00,82.89,83.0,82.59,82.6,24800.0,61.3313,61.4126,61.1093,61.1167,24800.0
2014-01-03 09:45:00,82.67,82.72,82.43,82.6,49600.0,61.1685,61.2055,60.9909,61.1167,49600.0
2014-01-03 09:50:00,82.57,82.58,82.32,82.5,57000.0,61.0945,61.1019,60.9095,61.0427,57000.0
2014-01-03 09:55:00,82.55,82.58,82.32,82.32,36200.0,61.0797,61.1019,60.9095,60.9095,36200.0
2014-01-03 10:00:00,82.42,82.48,82.25,82.28,46000.0,60.9835,61.0279,60.8577,60.8799,46000.0
2014-01-03 10:05:00,82.39,82.48,82.27,82.36,35400.0,60.9613,61.0279,60.8725,60.9391,35400.0
2014-01-03 10:10:00,82.33,82.42,82.06,82.17,40800.0,60.9169,60.9835,60.7171,60.7985,40800.0
2014-01-03 10:15:00,82.05,82.19,81.91,81.91,75000.0,60.7097,60.8133,60.6061,60.6061,75000.0
2014-01-03 10:20:00,82.03,82.14,81.9,82.14,50600.0,60.6949,60.7763,60.5987,60.7763,50600.0
2014-01-03 10:25:00,82.06,82.14,82.01,82.14,27800.0,60.7171,60.7763,60.6801,60.7763,27800.0
2014-01-03 10:30:00,82.06,82.16,81.95,82.14,45800.0,60.7171,60.7911,60.6357,60.7763,45800.0
2014-01-03 10:35:00,82.14,82.2,82.11,82.15,13600.0,60.7763,60.8207,60.7541,60.7837,13600.0
2014-01-03 10:40:00,82.17,82.34,82.14,82.32,23000.0,60.7985,60.9243,60.7763,60.9095,23000.0
2014-01-03 10:45:00,82.27,82.32,82.19,82.21,35600.0,60.8725,60.9095,60.8133,60.8281,35600.0
2014-01-03 10:50:00,82.2,82.29,82.11,82.21,52000.0,60.8207,60.8873,60.7541,60.8281,52000.0
2014-01-03 10:55:00,82.21,82.32,82.19,82.2,28400.0,60.8281,60.9095,60.8133,60.8207,28400.0
2014-01-03 11:00:00,82.23,82.49,82.2,82.48,39000.0,60.8429,61.0353,60.8207,61.0279,39000.0
2014-01-03 11:05:00,82.48,82.54,82.44,82.51,98800.0,61.0279,61.0723,60.9983,61.0501,98800.0
2014-01-03 11:10:00,82.49,82.49,82.38,82.39,27800.0,61.0353,61.0353,60.9539,60.9613,27800.0
2014-01-03 11:15:00,82.41,82.44,82.29,82.31,28800.0,60.9761,60.9983,60.8873,60.9021,28800.0
2014-01-03 11:20:00,82.32,82.41,82.32,82.36,36200.0,60.9095,60.9761,60.9095,60.9391,36200.0
2014-01-03 11:25:00,82.35,82.42,82.33,82.39,52400.0,60.9317,60.9835,60.9169,60.9613,52400.0
2014-01-03 11:30:00,82.42,82.46,82.33,82.39,53800.0,60.9835,61.0131,60.9169,60.9613,53800.0
2014-01-03 11:35:00,82.39,82.54,82.39,82.52,36800.0,60.9613,61.0723,60.9613,61.0575,36800.0
2014-01-03 11:40:00,82.53,82.57,82.49,82.49,38000.0,61.0649,61.0945,61.0353,61.0353,38000.0
2014-01-03 11:45:00,82.5,82.5,82.38,82.39,34000.0,61.0427,61.0427,60.9539,60.9613,34000.0
2014-01-03 11:50:00,82.38,82.38,82.08,82.1,30400.0,60.9539,60.9539,60.7319,60.7467,30400.0
2014-01-03 11:55:00,82.13,82.31,82.08,82.25,34200.0,60.7689,60.9021,60.7319,60.8577,34200.0
2014-01-03 12:00:00,82.25,82.33,82.23,82.24,34600.0,60.8577,60.9169,60.8429,60.8503,34600.0
2014-01-03 12:05:00,82.25,82.25,82.19,82.19,29600.0,60.8577,60.8577,60.8133,60.8133,29600.0
2014-01-03 12:10:00,82.24,82.25,82.13,82.13,21800.0,60.8503,60.8577,60.7689,60.7689,21800.0
2014-01-03 12:15:00,82.12,82.22,82.12,82.14,17000.0,60.7615,60.8355,60.7615,60.7763,17000.0
2014-01-03 12:20:00,82.17,82.21,82.13,82.21,24600.0,60.7985,60.8281,60.7689,60.8281,24600.0
2014-01-03 12:25:00,82.21,82.25,82.13,82.13,59200.0,60.8281,60.8577,60.7689,60.7689,59200.0
2014-01-03 12:30:00,82.14,82.36,82.14,82.36,41200.0,60.7763,60.9391,60.7763,60.9391,41200.0
2014-01-03 12:35:00,82.33,82.42,82.27,82.41,30400.0,60.9169,60.9835,60.8725,60.9761,30400.0
2014-01-03 12:40:00,82.36,82.67,82.36,82.67,68800.0,60.9391,61.1685,60.9391,61.1685,68800.0
2014-01-03 12:45:00,82.67,82.86,82.64,82.7,54800.0,61.1685,61.3091,61.1463,61.1907,54800.0
2014-01-03 12:50:00,82.7,82.7,82.62,82.68,22200.0,61.1907,61.1907,61.1315,61.1759,22200.0
2014-01-03 12:55:00,82.65,82.67,82.58,82.61,22000.0,61.1537,61.1685,61.1019,61.1241,22000.0
2014-01-03 13:00:00,82.6,82.64,82.55,82.55,33400.0,61.1167,61.1463,61.0797,61.0797,33400.0
2014-01-03 13:05:00,82.56,82.57,82.44,82.44,22800.0,61.0871,61.0945,60.9983,60.9983,22800.0
2014-01-03 13:10:00,82.47,82.47,82.38,82.42,25400.0,61.0205,61.0205,60.9539,60.9835,25400.0
2014-01-03 13:15:00,82.39,82.39,82.26,82.35,18800.0,60.9613,60.9613,60.8651,60.9317,18800.0
2014-01-03 13:20:00,82.35,82.39,82.28,82.3,21400.0,60.9317,60.9613,60.8799,60.8947,21400.0
2014-01-03 13:25:00,82.31,82.35,82.22,82.23,22400.0,60.9021,60.9317,60.8355,60.8429,22400.0
2014-01-03 13:30:00,82.21,82.23,82.13,82.14,23400.0,60.8281,60.8429,60.7689,60.7763,23400.0
2014-01-03 13:35:00,82.13,82.24,82.11,82.24,22600.0,60.7689,60.8503,60.7541,60.8503,22600.0
2014-01-03 13:40:00,82.24,82.24,82.17,82.22,27800.0,60.8503,60.8503,60.7985,60.8355,27800.0
2014-01-03 13:45:00,82.22,82.25,82.2,82.21,15600.0,60.8355,60.8577,60.8207,60.8281,15600.0
2014-01-03 13:50:00,82.19,82.26,82.16,82.25,15400.0,60.8133,60.8651,60.7911,60.8577,15400.0
2014-01-03 13:55:00,82.26,82.33,82.21,82.3,24800.0,60.8651,60.9169,60.8281,60.8947,24800.0
2014-01-03 14:00:00,82.3,82.45,82.3,82.45,32600.0,60.8947,61.0057,60.8947,61.0057,32600.0
2014-01-03 14:05:00,82.43,82.44,82.35,82.35,24000.0,60.9909,60.9983,60.9317,60.9317,24000.0
2014-01-03 14:10:00,82.35,82.43,82.35,82.42,20800.0,60.9317,60.9909,60.9317,60.9835,20800.0
2014-01-03 14:15:00,82.42,82.44,82.41,82.42,26600.0,60.9835,60.9983,60.9761,60.9835,26600.0
2014-01-03 14:20:00,82.41,82.43,82.39,82.41,27000.0,60.9761,60.9909,60.9613,60.9761,27000.0
2014-01-03 14:25:00,82.42,82.42,82.32,82.33,26800.0,60.9835,60.9835,60.9095,60.9169,26800.0
2014-01-03 14:30:00,82.33,82.39,82.31,82.36,39400.0,60.9169,60.9613,60.9021,60.9391,39400.0
2014-01-03 14:35:00,82.36,82.39,82.33,82.39,22000.0,60.9391,60.9613,60.9169,60.9613,22000.0
2014-01-03 14:40:00,82.39,82.47,82.39,82.45,18400.0,60.9613,61.0205,60.9613,61.0057,18400.0
2014-01-03 14:45:00,82.47,82.57,82.46,82.56,36800.0,61.0205,61.0945,61.0131,61.0871,36800.0
2014-01-03 14:50:00,82.56,82.63,82.55,82.61,39600.0,61.0871,61.1389,61.0797,61.1241,39600.0
2014-01-03 14:55:00,82.6,82.63,82.57,82.58,36000.0,61.1167,61.1389,61.0945,61.1019,36000.0
2014-01-03 15:00:00,82.58,82.6,82.56,82.58,29000.0,61.1019,61.1167,61.0871,61.1019,29000.0
2014-01-03 15:05:00,82.58,82.6,82.53,82.57,41400.0,61.1019,61.1167,61.0649,61.0945,41400.0
2014-01-03 15:10:00,82.57,82.74,82.57,82.72,45200.0,61.0945,61.2203,61.0945,61.2055,45200.0
2014-01-03 15:15:00,82.7,82.71,82.66,82.67,36000.0,61.1907,61.1981,61.1611,61.1685,36000.0
2014-01-03 15:20:00,82.66,82.68,82.6,82.62,56000.0,61.1611,61.1759,61.1167,61.1315,56000.0
2014-01-03 15:25:00,82.63,82.66,82.54,82.59,44000.0,61.1389,61.1611,61.0723,61.1093,44000.0
2014-01-03 15:30:00,82.6,82.61,82.55,82.58,59800.0,61.1167,61.1241,61.0797,61.1019,59800.0
2014-01-03 15:35:00,82.58,82.61,82.54,82.54,56800.0,61.1019,61.1241,61.0723,61.0723,56800.0
2014-01-03 15:40:00,82.54,82.55,82.39,82.49,77000.0,61.0723,61.0797,60.9613,61.0353,77000.0
2014-01-03 15:45:00,82.48,82.48,82.39,82.44,106400.0,61.0279,61.0279,60.9613,60.9983,106400.0
2014-01-03 15:50:00,82.45,82.45,82.28,82.32,108200.0,61.0057,61.0057,60.8799,60.9095,108200.0
2014-01-03 15:55:00,82.32,82.35,82.22,82.26,154200.0,60.9095,60.9317,60.8355,60.8651,154200.0
2014-01-06 09:30:00,82.39,82.53,81.84,82.45,111800.0,60.9613,61.0649,60.5543,61.0057,111800.0
2014-01-06 09:35:00,82.45,82.67,82.2,82.48,40400.0,61.0057,61.1685,60.8207,61.0279,40400.0
2014-01-06 09:40:00,82.42,82.55,82.12,82.39,32000.0,60.9835,61.0797,60.7615,60.9613,32000.0
2014-01-06 09:45:00,82.48,82.64,82.06,82.19,47600.0,61.0279,61.1463,60.7171,60.8133,47600.0
2014-01-06 09:50:00,82.11,82.38,82.01,82.19,68800.0,60.7541,60.9539,60.6801,60.8133,68800.0
2014-01-06 09:55:00,82.25,82.25,82.14,82.19,21600.0,60.8577,60.8577,60.7763,60.8133,21600.0
2014-01-06 10:00:00,82.2,82.22,82.02,82.08,52600.0,60.8207,60.8355,60.6875,60.7319,52600.0
2014-01-06 10:05:00,82.1,82.35,82.02,82.28,64400.0,60.7467,60.9317,60.6875,60.8799,64400.0
2014-01-06 10:10:00,82.24,82.36,82.13,82.2,94600.0,60.8503,60.9391,60.7689,60.8207,94600.0
2014-01-06 10:15:00,82.17,82.34,82.16,82.21,99800.0,60.7985,60.9243,60.7911,60.8281,99800.0
2014-01-06 10:20:00,82.2,82.46,82.13,82.44,73000.0,60.8207,61.0131,60.7689,60.9983,73000.0
2014-01-06 10:25:00,82.46,82.59,82.35,82.42,58000.0,61.0131,61.1093,60.9317,60.9835,58000.0
2014-01-06 10:30:00,82.5,82.5,82.33,82.45,35000.0,61.0427,61.0427,60.9169,61.0057,35000.0
2014-01-06 10:35:00,82.39,82.46,82.26,82.26,20800.0,60.9613,61.0131,60.8651,60.8651,20800.0
2014-01-06 10:40:00,82.25,82.29,82.09,82.17,29000.0,60.8577,60.8873,60.7393,60.7985,29000.0
2014-01-06 10:45:00,82.11,82.15,81.88,81.98,51600.0,60.7541,60.7837,60.5839,60.6579,51600.0
2014-01-06 10:50:00,81.98,82.08,81.89,81.89,34000.0,60.6579,60.7319,60.5913,60.5913,34000.0
2014-01-06 10:55:00,81.88,81.93,81.61,81.64,54000.0,60.5839,60.6209,60.3842,60.4064,54000.0
2014-01-06 11:00:00,81.64,81.78,81.63,81.75,48600.0,60.4064,60.51,60.399,60.4878,48600.0
2014-01-06 11:05:00,81.75,81.82,81.56,81.6,70000.0,60.4878,60.5395,60.3472,60.3768,70000.0
2014-01-06 11:10:00,81.6,81.64,81.4,81.4,56400.0,60.3768,60.4064,60.2288,60.2288,56400.0
2014-01-06 11:15:00,81.4,81.5,81.25,81.29,80600.0,60.2288,60.3028,60.1178,60.1474,80600.0
2014-01-06 11:20:00,81.33,81.36,81.27,81.32,42400.0,60.177,60.1992,60.1326,60.1696,42400.0
2014-01-06 11:25:00,81.33,81.33,81.17,81.18,49200.0,60.177,60.177,60.0586,60.066,49200.0
2014-01-06 11:30:00,81.26,81.31,81.19,81.24,39400.0,60.1252,60.1622,60.0734,60.1104,39400.0
2014-01-06 11:35:00,81.24,81.36,81.22,81.32,33800.0,60.1104,60.1992,60.0956,60.1696,33800.0
2014-01-06 11:40:00,81.36,81.48,81.33,81.33,58600.0,60.1992,60.288,60.177,60.177,58600.0
2014-01-06 11:45:00,81.33,81.48,81.31,81.39,34600.0,60.177,60.288,60.1622,60.2214,34600.0
2014-01-06 11:50:00,81.41,81.49,81.36,81.43,20400.0,60.2362,60.2954,60.1992,60.251,20400.0
2014-01-06 11:55:00,81.5,81.6,81.43,81.53,25200.0,60.3028,60.3768,60.251,60.325,25200.0
2014-01-06 12:00:00,81.57,81.58,81.51,81.58,24200.0,60.3546,60.362,60.3102,60.362,24200.0
2014-01-06 12:05:00,81.59,81.75,81.59,81.74,26400.0,60.3694,60.4878,60.3694,60.4804,26400.0
2014-01-06 12:10:00,81.74,81.89,81.71,81.81,37000.0,60.4804,60.5913,60.4582,60.5322,37000.0
2014-01-06 12:15:00,81.82,81.89,81.74,81.89,23600.0,60.5395,60.5913,60.4804,60.5913,23600.0
2014-01-06 12:20:00,81.85,82.13,81.83,82.13,65200.0,60.5617,60.7689,60.5469,60.7689,65200.0
2014-01-06 12:25:00,82.13,82.5,82.09,82.19,121000.0,60.7689,61.0427,60.7393,60.8133,121000.0
2014-01-06 12:30:00,82.17,82.17,81.98,81.99,24200.0,60.7985,60.7985,60.6579,60.6653,24200.0
2014-01-06 12:35:00,82.03,82.03,81.91,81.97,22600.0,60.6949,60.6949,60.6061,60.6505,22600.0
2014-01-06 12:40:00,81.97,81.98,81.81,81.88,79000.0,60.6505,60.6579,60.5322,60.5839,79000.0
2014-01-06 12:45:00,81.81,81.82,81.56,81.58,61800.0,60.5322,60.5395,60.3472,60.362,61800.0
2014-01-06 12:50:00,81.57,81.8,81.55,81.73,133000.0,60.3546,60.5248,60.3398,60.473,133000.0
2014-01-06 12:55:00,81.76,81.78,81.62,81.78,95000.0,60.4952,60.51,60.3916,60.51,95000.0
2014-01-06 13:00:00,81.78,81.87,81.69,81.76,88400.0,60.51,60.5765,60.4434,60.4952,88400.0
2014-01-06 13:05:00,81.76,81.84,81.76,81.83,39200.0,60.4952,60.5543,60.4952,60.5469,39200.0
2014-01-06 13:10:00,81.81,81.84,81.75,81.77,33800.0,60.5322,60.5543,60.4878,60.5026,33800.0
2014-01-06 13:15:00,81.78,81.85,81.75,81.8,99000.0,60.51,60.5617,60.4878,60.5248,99000.0
2014-01-06 13:20:00,81.8,81.92,81.78,81.89,28400.0,60.5248,60.6135,60.51,60.5913,28400.0
2014-01-06 13:25:00,81.85,81.9,81.78,81.79,29800.0,60.5617,60.5987,60.51,60.5174,29800.0
2014-01-06 13:30:00,81.8,81.84,81.74,81.77,32400.0,60.5248,60.5543,60.4804,60.5026,32400.0
2014-01-06 13:35:00,81.78,81.79,81.73,81.75,31200.0,60.51,60.5174,60.473,60.4878,31200.0
2014-01-06 13:40:00,81.75,81.78,81.58,81.59,34200.0,60.4878,60.51,60.362,60.3694,34200.0
2014-01-06 13:45:00,81.6,81.75,81.57,81.66,49400.0,60.3768,60.4878,60.3546,60.4212,49400.0
2014-01-06 13:50:00,81.64,81.89,81.64,81.82,34800.0,60.4064,60.5913,60.4064,60.5395,34800.0
2014-01-06 13:55:00,81.82,81.95,81.82,81.9,53800.0,60.5395,60.6357,60.5395,60.5987,53800.0
2014-01-06 14:00:00,81.91,81.92,81.86,81.89,27000.0,60.6061,60.6135,60.5691,60.5913,27000.0
2014-01-06 14:05:00,81.86,81.89,81.75,81.79,84200.0,60.5691,60.5913,60.4878,60.5174,84200.0
2014-01-06 14:10:00,81.8,81.83,81.71,81.76,37800.0,60.5248,60.5469,60.4582,60.4952,37800.0
2014-01-06 14:15:00,81.7,81.81,81.7,81.76,34400.0,60.4508,60.5322,60.4508,60.4952,34400.0
2014-01-06 14:20:00,81.77,81.86,81.7,81.83,27200.0,60.5026,60.5691,60.4508,60.5469,27200.0
2014-01-06 14:25:00,81.82,81.84,81.75,81.81,53000.0,60.5395,60.5543,60.4878,60.5322,53000.0
2014-01-06 14:30:00,81.83,81.85,81.8,81.85,19600.0,60.5469,60.5617,60.5248,60.5617,19600.0
2014-01-06 14:35:00,81.85,81.9,81.82,81.82,30000.0,60.5617,60.5987,60.5395,60.5395,30000.0
2014-01-06 14:40:00,81.82,81.91,81.79,81.85,70600.0,60.5395,60.6061,60.5174,60.5617,70600.0
2014-01-06 14:45:00,81.85,82.04,81.85,82.0,64000.0,60.5617,60.7023,60.5617,60.6727,64000.0
2014-01-06 14:50:00,82.02,82.12,81.95,82.03,54000.0,60.6875,60.7615,60.6357,60.6949,54000.0
2014-01-06 14:55:00,82.01,82.12,81.99,81.99,37400.0,60.6801,60.7615,60.6653,60.6653,37400.0
2014-01-06 15:00:00,82.02,82.08,81.98,82.05,29400.0,60.6875,60.7319,60.6579,60.7097,29400.0
2014-01-06 15:05:00,82.05,82.08,82.01,82.07,22200.0,60.7097,60.7319,60.6801,60.7245,22200.0
2014-01-06 15:10:00,82.08,82.13,82.02,82.08,33800.0,60.7319,60.7689,60.6875,60.7319,33800.0
2014-01-06 15:15:00,82.06,82.17,82.03,82.14,32600.0,60.7171,60.7985,60.6949,60.7763,32600.0
2014-01-06 15:20:00,82.16,82.2,82.12,82.16,44400.0,60.7911,60.8207,60.7615,60.7911,44400.0
2014-01-06 15:25:00,82.17,82.25,82.16,82.25,41800.0,60.7985,60.8577,60.7911,60.8577,41800.0
2014-01-06 15:30:00,82.21,82.26,82.11,82.11,60400.0,60.8281,60.8651,60.7541,60.7541,60400.0
2014-01-06 15:35:00,82.1,82.19,82.04,82.04,75800.0,60.7467,60.8133,60.7023,60.7023,75800.0
2014-01-06 15:40:00,82.06,82.2,82.06,82.19,55200.0,60.7171,60.8207,60.7171,60.8133,55200.0
2014-01-06 15:45:00,82.18,82.21,82.13,82.13,72400.0,60.8059,60.8281,60.7689,60.7689,72400.0
2014-01-06 15:50:00,82.15,82.2,82.12,82.16,92200.0,60.7837,60.8207,60.7615,60.7911,92200.0
2014-01-06 15:55:00,82.16,82.17,82.01,82.01,178000.0,60.7911,60.7985,60.6801,60.6801,178000.0
2014-01-07 09:30:00,82.54,82.75,82.06,82.22,79400.0,61.0723,61.2277,60.7171,60.8355,79400.0
2014-01-07 09:35:00,82.22,82.46,82.21,82.22,64600.0,60.8355,61.0131,60.8281,60.8355,64600.0
2014-01-07 09:40:00,82.22,82.34,81.92,82.07,48200.0,60.8355,60.9243,60.6135,60.7245,48200.0
2014-01-07 09:45:00,81.92,82.24,81.86,82.1,132400.0,60.6135,60.8503,60.5691,60.7467,132400.0
2014-01-07 09:50:00,82.1,82.38,82.1,82.38,82600.0,60.7467,60.9539,60.7467,60.9539,82600.0
2014-01-07 09:55:00,82.38,83.0,82.37,82.86,85000.0,60.9539,61.4126,60.9465,61.3091,85000.0
2014-01-07 10:00:00,82.8,83.14,82.79,83.09,227600.0,61.2647,61.5162,61.2573,61.4792,227600.0
2014-01-07 10:05:00,83.12,83.17,82.74,82.78,50800.0,61.5014,61.5384,61.2203,61.2499,50800.0
2014-01-07 10:10:00,82.79,82.92,82.7,82.82,37800.0,61.2573,61.3535,61.1907,61.2795,37800.0
2014-01-07 10:15:00,82.81,82.95,82.78,82.89,53800.0,61.2721,61.3756,61.2499,61.3313,53800.0
2014-01-07 10:20:00,82.86,83.04,82.82,83.0,54000.0,61.3091,61.4422,61.2795,61.4126,54000.0
2014-01-07 10:25:00,83.04,83.04,82.74,82.86,124600.0,61.4422,61.4422,61.2203,61.3091,124600.0
2014-01-07 10:30:00,82.86,83.13,82.82,83.03,31000.0,61.3091,61.5088,61.2795,61.4348,31000.0
2014-01-07 10:35:00,83.0,83.12,82.91,83.0,37400.0,61.4126,61.5014,61.3461,61.4126,37400.0
2014-01-07 10:40:00,83.03,83.22,83.01,83.22,42400.0,61.4348,61.5754,61.42,61.5754,42400.0
2014-01-07 10:45:00,83.16,83.23,83.02,83.03,36200.0,61.531,61.5828,61.4274,61.4348,36200.0
2014-01-07 10:50:00,83.06,83.13,82.98,83.08,52200.0,61.457,61.5088,61.3978,61.4718,52200.0
2014-01-07 10:55:00,83.12,83.17,83.0,83.02,74200.0,61.5014,61.5384,61.4126,61.4274,74200.0
2014-01-07 11:00:00,83.04,83.07,82.73,82.76,125200.0,61.4422,61.4644,61.2129,61.2351,125200.0
2014-01-07 11:05:00,82.76,82.86,82.61,82.64,63200.0,61.2351,61.3091,61.1241,61.1463,63200.0
2014-01-07 11:10:00,82.75,82.93,82.71,82.86,80200.0,61.2277,61.3609,61.1981,61.3091,80200.0
2014-01-07 11:15:00,82.92,82.98,82.85,82.95,24600.0,61.3535,61.3978,61.3017,61.3756,24600.0
2014-01-07 11:20:00,82.92,82.92,82.76,82.78,12000.0,61.3535,61.3535,61.2351,61.2499,12000.0
2014-01-07 11:25:00,82.76,82.89,82.73,82.8,36200.0,61.2351,61.3313,61.2129,61.2647,36200.0
2014-01-07 11:30:00,82.8,82.91,82.8,82.91,34600.0,61.2647,61.3461,61.2647,61.3461,34600.0
2014-01-07 11:35:00,82.91,83.0,82.89,82.96,26600.0,61.3461,61.4126,61.3313,61.383,26600.0
2014-01-07 11:40:00,82.96,83.13,82.95,83.13,29000.0,61.383,61.5088,61.3756,61.5088,29000.0
2014-01-07 11:45:00,83.14,83.14,83.0,83.04,27000.0,61.5162,61.5162,61.4126,61.4422,27000.0
2014-01-07 11:50:00,83.03,83.08,83.0,83.0,27400.0,61.4348,61.4718,61.4126,61.4126,27400.0
2014-01-07 11:55:00,83.02,83.04,82.91,82.97,31200.0,61.4274,61.4422,61.3461,61.3904,31200.0
2014-01-07 12:00:00,83.0,83.08,82.95,83.07,39400.0,61.4126,61.4718,61.3756,61.4644,39400.0
2014-01-07 12:05:00,83.06,83.1,83.0,83.02,19200.0,61.457,61.4866,61.4126,61.4274,19200.0
2014-01-07 12:10:00,83.02,83.07,83.0,83.02,21400.0,61.4274,61.4644,61.4126,61.4274,21400.0
2014-01-07 12:15:00,83.02,83.07,83.0,83.06,32200.0,61.4274,61.4644,61.4126,61.457,32200.0
2014-01-07 12:20:00,83.07,83.1,83.02,83.05,29400.0,61.4644,61.4866,61.4274,61.4496,29400.0
2014-01-07 12:25:00,83.05,83.16,83.04,83.14,24800.0,61.4496,61.531,61.4422,61.5162,24800.0
2014-01-07 12:30:00,83.16,83.27,83.14,83.19,44200.0,61.531,61.6124,61.5162,61.5532,44200.0
2014-01-07 12:35:00,83.17,83.22,83.16,83.22,28800.0,61.5384,61.5754,61.531,61.5754,28800.0
2014-01-07 12:40:00,83.22,83.22,83.1,83.2,29800.0,61.5754,61.5754,61.4866,61.5606,29800.0
2014-01-07 12:45:00,83.18,83.23,83.15,83.17,21800.0,61.5458,61.5828,61.5236,61.5384,21800.0
2014-01-07 12:50:00,83.15,83.17,83.1,83.14,29200.0,61.5236,61.5384,61.4866,61.5162,29200.0
2014-01-07 12:55:00,83.11,83.15,83.07,83.15,31400.0,61.494,61.5236,61.4644,61.5236,31400.0
2014-01-07 13:00:00,83.14,83.17,83.07,83.16,29800.0,61.5162,61.5384,61.4644,61.531,29800.0
2014-01-07 13:05:00,83.17,83.22,83.13,83.13,33400.0,61.5384,61.5754,61.5088,61.5088,33400.0
2014-01-07 13:10:00,83.12,83.15,83.07,83.1,22600.0,61.5014,61.5236,61.4644,61.4866,22600.0
2014-01-07 13:15:00,83.12,83.19,83.08,83.16,15400.0,61.5014,61.5532,61.4718,61.531,15400.0
2014-01-07 13:20:00,83.17,83.22,83.12,83.18,27200.0,61.5384,61.5754,61.5014,61.5458,27200.0
2014-01-07 13:25:00,83.17,83.21,83.16,83.2,25000.0,61.5384,61.568,61.531,61.5606,25000.0
2014-01-07 13:30:00,83.19,83.2,83.11,83.14,24200.0,61.5532,61.5606,61.494,61.5162,24200.0
2014-01-07 13:35:00,83.16,83.26,83.11,83.25,28200.0,61.531,61.605,61.494,61.5976,28200.0
2014-01-07 13:40:00,83.23,83.27,83.18,83.22,23800.0,61.5828,61.6124,61.5458,61.5754,23800.0
2014-01-07 13:45:00,83.2,83.24,83.16,83.19,25000.0,61.5606,61.5902,61.531,61.5532,25000.0
2014-01-07 13:50:00,83.19,83.2,83.09,83.15,27800.0,61.5532,61.5606,61.4792,61.5236,27800.0
2014-01-07 13:55:00,83.14,83.17,83.1,83.15,18200.0,61.5162,61.5384,61.4866,61.5236,18200.0
2014-01-07 14:00:00,83.14,83.15,83.01,83.08,35600.0,61.5162,61.5236,61.42,61.4718,35600.0
2014-01-07 14:05:00,83.07,83.13,83.06,83.1,24400.0,61.4644,61.5088,61.457,61.4866,24400.0
2014-01-07 14:10:00,83.08,83.08,83.02,83.04,19000.0,61.4718,61.4718,61.4274,61.4422,19000.0
2014-01-07 14:15:00,83.02,83.04,82.96,83.0,42800.0,61.4274,61.4422,61.383,61.4126,42800.0
2014-01-07 14:20:00,82.99,83.04,82.98,83.02,28400.0,61.4052,61.4422,61.3978,61.4274,28400.0
2014-01-07 14:25:00,83.02,83.07,83.0,83.02,31400.0,61.4274,61.4644,61.4126,61.4274,31400.0
2014-01-07 14:30:00,83.02,83.14,83.02,83.11,32000.0,61.4274,61.5162,61.4274,61.494,32000.0
2014-01-07 14:35:00,83.11,83.17,83.11,83.14,19600.0,61.494,61.5384,61.494,61.5162,19600.0
2014-01-07 14:40:00,83.14,83.18,83.14,83.16,23600.0,61.5162,61.5458,61.5162,61.531,23600.0
2014-01-07 14:45:00,83.16,83.17,83.12,83.17,25400.0,61.531,61.5384,61.5014,61.5384,25400.0
2014-01-07 14:50:00,83.17,83.23,83.16,83.21,25800.0,61.5384,61.5828,61.531,61.568,25800.0
2014-01-07 14:55:00,83.22,83.25,83.21,83.23,33600.0,61.5754,61.5976,61.568,61.5828,33600.0
2014-01-07 15:00:00,83.23,83.3,83.22,83.27,33400.0,61.5828,61.6346,61.5754,61.6124,33400.0
2014-01-07 15:05:00,83.25,83.33,83.23,83.33,39000.0,61.5976,61.6568,61.5828,61.6568,39000.0
2014-01-07 15:10:00,83.33,83.35,83.27,83.27,31000.0,61.6568,61.6716,61.6124,61.6124,31000.0
2014-01-07 15:15:00,83.28,83.33,83.26,83.33,40200.0,61.6198,61.6568,61.605,61.6568,40200.0
2014-01-07 15:20:00,83.32,83.33,83.24,83.24,54000.0,61.6494,61.6568,61.5902,61.5902,54000.0
2014-01-07 15:25:00,83.25,83.27,83.23,83.26,41800.0,61.5976,61.6124,61.5828,61.605,41800.0
2014-01-07 15:30:00,83.26,83.45,83.25,83.42,111000.0,61.605,61.7456,61.5976,61.7234,111000.0
2014-01-07 15:35:00,83.42,83.46,83.28,83.33,89200.0,61.7234,61.753,61.6198,61.6568,89200.0
2014-01-07 15:40:00,83.33,83.46,83.3,83.41,73600.0,61.6568,61.753,61.6346,61.716,73600.0
2014-01-07 15:45:00,83.42,83.44,83.35,83.39,83600.0,61.7234,61.7382,61.6716,61.7012,83600.0
2014-01-07 15:50:00,83.39,83.45,83.31,83.31,127400.0,61.7012,61.7456,61.642,61.642,127400.0
2014-01-07 15:55:00,83.31,83.45,83.31,83.39,236200.0,61.642,61.7456,61.642,61.7012,236200.0
2014-01-08 09:30:00,83.33,83.33,82.53,82.78,93600.0,61.6568,61.6568,61.0649,61.2499,93600.0
2014-01-08 09:35:00,82.92,83.3,82.88,83.24,34800.0,61.3535,61.6346,61.3239,61.5902,34800.0
2014-01-08 09:40:00,83.37,83.37,83.17,83.29,44800.0,61.6864,61.6864,61.5384,61.6272,44800.0
2014-01-08 09:45:00,83.21,83.25,82.83,82.96,32400.0,61.568,61.5976,61.2869,61.383,32400.0
2014-01-08 09:50:00,82.82,83.11,82.64,82.86,66000.0,61.2795,61.494,61.1463,61.3091,66000.0
2014-01-08 09:55:00,82.89,83.43,82.88,83.25,33200.0,61.3313,61.7308,61.3239,61.5976,33200.0
2014-01-08 10:00:00,83.25,83.35,83.14,83.3,32800.0,61.5976,61.6716,61.5162,61.6346,32800.0
2014-01-08 10:05:00,83.33,83.75,83.33,83.51,60800.0,61.6568,61.9676,61.6568,61.79,60800.0
2014-01-08 10:10:00,83.49,83.53,83.22,83.27,34800.0,61.7752,61.8048,61.5754,61.6124,34800.0
2014-01-08 10:15:00,83.32,83.6,83.23,83.57,33800.0,61.6494,61.8566,61.5828,61.8344,33800.0
2014-01-08 10:20:00,83.58,83.71,83.36,83.41,34400.0,61.8418,61.938,61.679,61.716,34400.0
2014-01-08 10:25:00,83.47,83.6,83.42,83.5,30600.0,61.7604,61.8566,61.7234,61.7826,30600.0
2014-01-08 10:30:00,83.47,83.51,83.33,83.37,24600.0,61.7604,61.79,61.6568,61.6864,24600.0
2014-01-08 10:35:00,83.33,83.47,83.21,83.39,66000.0,61.6568,61.7604,61.568,61.7012,66000.0
2014-01-08 10:40:00,83.41,83.56,83.41,83.49,33200.0,61.716,61.827,61.716,61.7752,33200.0
2014-01-08 10:45:00,83.42,83.54,83.39,83.39,85200.0,61.7234,61.8122,61.7012,61.7012,85200.0
2014-01-08 10:50:00,83.43,83.61,83.4,83.55,29400.0,61.7308,61.864,61.7086,61.8196,29400.0
2014-01-08 10:55:00,83.5,83.73,83.5,83.71,86400.0,61.7826,61.9528,61.7826,61.938,86400.0
2014-01-08 11:00:00,83.68,83.79,83.61,83.79,50600.0,61.9158,61.9972,61.864,61.9972,50600.0
2014-01-08 11:05:00,83.79,83.92,83.66,83.73,70200.0,61.9972,62.0934,61.901,61.9528,70200.0
2014-01-08 11:10:00,83.76,83.76,83.66,83.71,30400.0,61.975,61.975,61.901,61.938,30400.0
2014-01-08 11:15:00,83.74,83.79,83.68,83.79,29400.0,61.9602,61.9972,61.9158,61.9972,29400.0
2014-01-08 11:20:00,83.8,83.8,83.67,83.72,35000.0,62.0046,62.0046,61.9084,61.9454,35000.0
2014-01-08 11:25:00,83.67,83.77,83.64,83.76,70600.0,61.9084,61.9824,61.8862,61.975,70600.0
2014-01-08 11:30:00,83.76,83.8,83.73,83.79,32000.0,61.975,62.0046,61.9528,61.9972,32000.0
2014-01-08 11:35:00,83.8,83.82,83.74,83.74,41800.0,62.0046,62.0194,61.9602,61.9602,41800.0
2014-01-08 11:40:00,83.75,83.81,83.74,83.77,46800.0,61.9676,62.012,61.9602,61.9824,46800.0
2014-01-08 11:45:00,83.76,83.78,83.74,83.77,27400.0,61.975,61.9898,61.9602,61.9824,27400.0
2014-01-08 11:50:00,83.75,83.76,83.68,83.7,26600.0,61.9676,61.975,61.9158,61.9306,26600.0
2014-01-08 11:55:00,83.69,83.72,83.63,83.66,37400.0,61.9232,61.9454,61.8788,61.901,37400.0
2014-01-08 12:00:00,83.66,83.74,83.66,83.66,26800.0,61.901,61.9602,61.901,61.901,26800.0
2014-01-08 12:05:00,83.67,83.69,83.58,83.58,27000.0,61.9084,61.9232,61.8418,61.8418,27000.0
2014-01-08 12:10:00,83.58,83.6,83.36,83.36,38200.0,61.8418,61.8566,61.679,61.679,38200.0
2014-01-08 12:15:00,83.4,83.41,83.3,83.3,33400.0,61.7086,61.716,61.6346,61.6346,33400.0
2014-01-08 12:20:00,83.29,83.32,83.21,83.24,22400.0,61.6272,61.6494,61.568,61.5902,22400.0
2014-01-08 12:25:00,83.23,83.28,83.23,83.27,9600.0,61.5828,61.6198,61.5828,61.6124,9600.0
2014-01-08 12:30:00,83.25,83.28,83.2,83.2,64200.0,61.5976,61.6198,61.5606,61.5606,64200.0
2014-01-08 12:35:00,83.21,83.23,83.11,83.14,15600.0,61.568,61.5828,61.494,61.5162,15600.0
2014-01-08 12:40:00,83.14,83.22,83.13,83.22,21200.0,61.5162,61.5754,61.5088,61.5754,21200.0
2014-01-08 12:45:00,83.23,83.25,83.14,83.14,20600.0,61.5828,61.5976,61.5162,61.5162,20600.0
2014-01-08 12:50:00,83.15,83.15,83.08,83.11,18600.0,61.5236,61.5236,61.4718,61.494,18600.0
2014-01-08 12:55:00,83.08,83.1,82.94,83.08,42800.0,61.4718,61.4866,61.3683,61.4718,42800.0
2014-01-08 13:00:00,83.11,83.17,83.07,83.11,22000.0,61.494,61.5384,61.4644,61.494,22000.0
2014-01-08 13:05:00,83.1,83.22,83.07,83.21,15800.0,61.4866,61.5754,61.4644,61.568,15800.0
2014-01-08 13:10:00,83.21,83.22,83.12,83.12,44400.0,61.568,61.5754,61.5014,61.5014,44400.0
2014-01-08 13:15:00,83.1,83.22,83.07,83.17,69400.0,61.4866,61.5754,61.4644,61.5384,69400.0
2014-01-08 13:20:00,83.17,83.21,83.13,83.21,16400.0,61.5384,61.568,61.5088,61.568,16400.0
2014-01-08 13:25:00,83.21,83.25,83.14,83.25,22600.0,61.568,61.5976,61.5162,61.5976,22600.0
2014-01-08 13:30:00,83.26,83.29,83.22,83.29,19000.0,61.605,61.6272,61.5754,61.6272,19000.0
2014-01-08 13:35:00,83.33,83.36,83.27,83.36,18000.0,61.6568,61.679,61.6124,61.679,18000.0
2014-01-08 13:40:00,83.35,83.39,83.25,83.28,36600.0,61.6716,61.7012,61.5976,61.6198,36600.0
2014-01-08 13:45:00,83.3,83.36,83.28,83.32,15800.0,61.6346,61.679,61.6198,61.6494,15800.0
2014-01-08 13:50:00,83.28,83.41,83.24,83.41,21800.0,61.6198,61.716,61.5902,61.716,21800.0
2014-01-08 13:55:00,83.36,83.47,83.35,83.36,24200.0,61.679,61.7604,61.6716,61.679,24200.0
2014-01-08 14:00:00,83.33,83.66,83.25,83.47,107600.0,61.6568,61.901,61.5976,61.7604,107600.0
2014-01-08 14:05:00,83.49,83.55,83.22,83.26,33000.0,61.7752,61.8196,61.5754,61.605,33000.0
2014-01-08 14:10:00,83.22,83.39,83.17,83.37,34800.0,61.5754,61.7012,61.5384,61.6864,34800.0
2014-01-08 14:15:00,83.37,83.48,83.23,83.39,41800.0,61.6864,61.7678,61.5828,61.7012,41800.0
2014-01-08 14:20:00,83.41,83.47,83.31,83.42,44800.0,61.716,61.7604,61.642,61.7234,44800.0
2014-01-08 14:25:00,83.42,83.49,83.36,83.42,29000.0,61.7234,61.7752,61.679,61.7234,29000.0
2014-01-08 14:30:00,83.38,83.48,83.33,83.39,37600.0,61.6938,61.7678,61.6568,61.7012,37600.0
2014-01-08 14:35:00,83.39,83.42,83.22,83.22,29600.0,61.7012,61.7234,61.5754,61.5754,29600.0
2014-01-08 14:40:00,83.23,83.44,83.21,83.38,67800.0,61.5828,61.7382,61.568,61.6938,67800.0
2014-01-08 14:45:00,83.38,83.41,83.29,83.36,39400.0,61.6938,61.716,61.6272,61.679,39400.0
2014-01-08 14:50:00,83.36,83.39,83.2,83.22,53400.0,61.679,61.7012,61.5606,61.5754,53400.0
2014-01-08 14:55:00,83.21,83.27,83.09,83.27,45200.0,61.568,61.6124,61.4792,61.6124,45200.0
2014-01-08 15:00:00,83.25,83.27,83.09,83.17,32200.0,61.5976,61.6124,61.4792,61.5384,32200.0
2014-01-08 15:05:00,83.18,83.2,83.11,83.12,35800.0,61.5458,61.5606,61.494,61.5014,35800.0
2014-01-08 15:10:00,83.14,83.2,83.12,83.14,38200.0,61.5162,61.5606,61.5014,61.5162,38200.0
2014-01-08 15:15:00,83.14,83.23,83.09,83.14,36800.0,61.5162,61.5828,61.4792,61.5162,36800.0
2014-01-08 15:20:00,83.13,83.17,83.1,83.14,75800.0,61.5088,61.5384,61.4866,61.5162,75800.0
2014-01-08 15:25:00,83.14,83.2,83.06,83.19,56200.0,61.5162,61.5606,61.457,61.5532,56200.0
2014-01-08 15:30:00,83.15,83.25,83.13,83.16,47000.0,61.5236,61.5976,61.5088,61.531,47000.0
2014-01-08 15:35:00,83.17,83.31,83.16,83.31,49600.0,61.5384,61.642,61.531,61.642,49600.0
2014-01-08 15:40:00,83.29,83.4,83.25,83.37,45800.0,61.6272,61.7086,61.5976,61.6864,45800.0
2014-01-08 15:45:00,83.38,83.57,83.38,83.5,92200.0,61.6938,61.8344,61.6938,61.7826,92200.0
2014-01-08 15:50:00,83.53,83.54,83.37,83.43,69800.0,61.8048,61.8122,61.6864,61.7308,69800.0
2014-01-08 15:55:00,83.41,83.47,83.33,83.36,108000.0,61.716,61.7604,61.6568,61.679,108000.0
2014-01-09 09:30:00,83.51,83.9,83.46,83.85,63400.0,61.79,62.0786,61.753,62.0416,63400.0
2014-01-09 09:35:00,83.67,83.83,83.39,83.83,49600.0,61.9084,62.0268,61.7012,62.0268,49600.0
2014-01-09 09:40:00,83.85,83.96,83.56,83.86,27400.0,62.0416,62.123,61.827,62.049,27400.0
2014-01-09 09:45:00,83.77,83.85,83.64,83.67,29800.0,61.9824,62.0416,61.8862,61.9084,29800.0
2014-01-09 09:50:00,83.76,83.76,83.48,83.75,30200.0,61.975,61.975,61.7678,61.9676,30200.0
2014-01-09 09:55:00,83.67,84.34,83.67,84.14,83800.0,61.9084,62.4041,61.9084,62.2561,83800.0
2014-01-09 10:00:00,84.14,84.25,83.86,84.24,29600.0,62.2561,62.3375,62.049,62.3301,29600.0
2014-01-09 10:05:00,84.24,84.29,83.99,84.25,57000.0,62.3301,62.3671,62.1452,62.3375,57000.0
2014-01-09 10:10:00,84.26,84.34,84.05,84.15,115400.0,62.3449,62.4041,62.1896,62.2635,115400.0
2014-01-09 10:15:00,84.21,84.21,83.92,84.16,132400.0,62.3079,62.3079,62.0934,62.2709,132400.0
2014-01-09 10:20:00,84.18,84.2,84.0,84.07,49400.0,62.2857,62.3005,62.1526,62.2044,49400.0
2014-01-09 10:25:00,84.1,84.2,84.08,84.2,32400.0,62.2265,62.3005,62.2117,62.3005,32400.0
2014-01-09 10:30:00,84.2,84.38,84.11,84.11,59200.0,62.3005,62.4337,62.2339,62.2339,59200.0
2014-01-09 10:35:00,84.17,84.45,84.11,84.12,137200.0,62.2783,62.4855,62.2339,62.2413,137200.0
2014-01-09 10:40:00,84.12,84.27,84.0,84.25,158800.0,62.2413,62.3523,62.1526,62.3375,158800.0
2014-01-09 10:45:00,84.17,84.31,84.08,84.31,32600.0,62.2783,62.3819,62.2117,62.3819,32600.0
2014-01-09 10:50:00,84.24,84.31,84.16,84.23,74800.0,62.3301,62.3819,62.2709,62.3227,74800.0
2014-01-09 10:55:00,84.23,84.28,84.09,84.19,45000.0,62.3227,62.3597,62.2191,62.2931,45000.0
2014-01-09 11:00:00,84.11,84.2,84.07,84.11,37600.0,62.2339,62.3005,62.2044,62.2339,37600.0
2014-01-09 11:05:00,84.12,84.17,84.03,84.03,53800.0,62.2413,62.2783,62.1748,62.1748,53800.0
2014-01-09 11:10:00,84.02,84.2,83.94,84.07,47200.0,62.1674,62.3005,62.1082,62.2044,47200.0
2014-01-09 11:15:00,84.13,84.21,84.05,84.05,28800.0,62.2487,62.3079,62.1896,62.1896,28800.0
2014-01-09 11:20:00,84.05,84.11,83.88,83.89,29600.0,62.1896,62.2339,62.0638,62.0712,29600.0
2014-01-09 11:25:00,83.89,84.04,83.75,84.0,70800.0,62.0712,62.1822,61.9676,62.1526,70800.0
2014-01-09 11:30:00,84.03,84.1,83.93,84.04,53800.0,62.1748,62.2265,62.1008,62.1822,53800.0
2014-01-09 11:35:00,84.02,84.11,83.99,84.11,44200.0,62.1674,62.2339,62.1452,62.2339,44200.0
2014-01-09 11:40:00,84.11,84.14,83.91,83.99,16600.0,62.2339,62.2561,62.086,62.1452,16600.0
2014-01-09 11:45:00,83.95,83.95,83.74,83.74,27600.0,62.1156,62.1156,61.9602,61.9602,27600.0
2014-01-09 11:50:00,83.74,83.83,83.71,83.71,21400.0,61.9602,62.0268,61.938,61.938,21400.0
2014-01-09 11:55:00,83.75,83.87,83.73,83.81,25600.0,61.9676,62.0564,61.9528,62.012,25600.0
2014-01-09 12:00:00,83.82,83.86,83.67,83.82,44400.0,62.0194,62.049,61.9084,62.0194,44400.0
2014-01-09 12:05:00,83.82,83.82,83.72,83.73,28800.0,62.0194,62.0194,61.9454,61.9528,28800.0
2014-01-09 12:10:00,83.71,83.76,83.56,83.64,29400.0,61.938,61.975,61.827,61.8862,29400.0
2014-01-09 12:15:00,83.66,83.67,83.61,83.63,21400.0,61.901,61.9084,61.864,61.8788,21400.0
2014-01-09 12:20:00,83.63,83.63,83.53,83.56,35800.0,61.8788,61.8788,61.8048,61.827,35800.0
2014-01-09 12:25:00,83.58,83.6,83.52,83.55,52600.0,61.8418,61.8566,61.7974,61.8196,52600.0
2014-01-09 12:30:00,83.59,83.79,83.59,83.79,25200.0,61.8492,61.9972,61.8492,61.9972,25200.0
2014-01-09 12:35:00,83.79,83.8,83.61,83.61,22800.0,61.9972,62.0046,61.864,61.864,22800.0
2014-01-09 12:40:00,83.64,83.69,83.58,83.67,20800.0,61.8862,61.9232,61.8418,61.9084,20800.0
2014-01-09 12:45:00,83.64,83.68,83.44,83.44,33400.0,61.8862,61.9158,61.7382,61.7382,33400.0
2014-01-09 12:50:00,83.46,83.49,83.39,83.48,43200.0,61.753,61.7752,61.7012,61.7678,43200.0
2014-01-09 12:55:00,83.48,83.48,83.29,83.38,32600.0,61.7678,61.7678,61.6272,61.6938,32600.0
2014-01-09 13:00:00,83.38,83.44,83.34,83.34,25600.0,61.6938,61.7382,61.6642,61.6642,25600.0
2014-01-09 13:05:00,83.33,83.37,83.04,83.04,66400.0,61.6568,61.6864,61.4422,61.4422,66400.0
2014-01-09 13:10:00,83.04,83.08,82.81,82.85,104400.0,61.4422,61.4718,61.2721,61.3017,104400.0
2014-01-09 13:15:00,82.86,82.92,82.82,82.92,19000.0,61.3091,61.3535,61.2795,61.3535,19000.0
2014-01-09 13:20:00,82.88,82.9,82.74,82.8,62400.0,61.3239,61.3387,61.2203,61.2647,62400.0
2014-01-09 13:25:00,82.8,82.98,82.75,82.89,39000.0,61.2647,61.3978,61.2277,61.3313,39000.0
2014-01-09 13:30:00,82.86,83.06,82.86,83.06,28800.0,61.3091,61.457,61.3091,61.457,28800.0
2014-01-09 13:35:00,83.04,83.05,82.91,82.99,34000.0,61.4422,61.4496,61.3461,61.4052,34000.0
2014-01-09 13:40:00,83.03,83.03,82.88,82.95,19400.0,61.4348,61.4348,61.3239,61.3756,19400.0
2014-01-09 13:45:00,82.91,83.05,82.86,82.96,45600.0,61.3461,61.4496,61.3091,61.383,45600.0
2014-01-09 13:50:00,82.91,83.02,82.91,82.94,40600.0,61.3461,61.4274,61.3461,61.3683,40600.0
2014-01-09 13:55:00,82.97,82.97,82.84,82.95,56000.0,61.3904,61.3904,61.2943,61.3756,56000.0
2014-01-09 14:00:00,82.92,82.96,82.9,82.9,79000.0,61.3535,61.383,61.3387,61.3387,79000.0
2014-01-09 14:05:00,82.9,83.06,82.83,82.89,105200.0,61.3387,61.457,61.2869,61.3313,105200.0
2014-01-09 14:10:00,82.89,82.94,82.75,82.94,127600.0,61.3313,61.3683,61.2277,61.3683,127600.0
2014-01-09 14:15:00,82.94,83.01,82.82,83.01,79800.0,61.3683,61.42,61.2795,61.42,79800.0
2014-01-09 14:20:00,83.05,83.22,83.0,83.16,49800.0,61.4496,61.5754,61.4126,61.531,49800.0
2014-01-09 14:25:00,83.22,83.22,83.07,83.13,55200.0,61.5754,61.5754,61.4644,61.5088,55200.0
2014-01-09 14:30:00,83.13,83.16,82.91,82.91,79400.0,61.5088,61.531,61.3461,61.3461,79400.0
2014-01-09 14:35:00,82.89,82.9,82.79,82.8,65400.0,61.3313,61.3387,61.2573,61.2647,65400.0
2014-01-09 14:40:00,82.83,83.03,82.79,82.96,39600.0,61.2869,61.4348,61.2573,61.383,39600.0
2014-01-09 14:45:00,83.03,83.1,82.98,83.08,30600.0,61.4348,61.4866,61.3978,61.4718,30600.0
2014-01-09 14:50:00,83.11,83.22,83.05,83.15,59800.0,61.494,61.5754,61.4496,61.5236,59800.0
2014-01-09 14:55:00,83.2,83.29,83.15,83.25,40200.0,61.5606,61.6272,61.5236,61.5976,40200.0
2014-01-09 15:00:00,83.29,83.3,83.19,83.19,42800.0,61.6272,61.6346,61.5532,61.5532,42800.0
2014-01-09 15:05:00,83.22,83.23,83.12,83.16,57000.0,61.5754,61.5828,61.5014,61.531,57000.0
2014-01-09 15:10:00,83.16,83.36,83.15,83.3,58200.0,61.531,61.679,61.5236,61.6346,58200.0
2014-01-09 15:15:00,83.29,83.33,83.24,83.24,41000.0,61.6272,61.6568,61.5902,61.5902,41000.0
2014-01-09 15:20:00,83.24,83.4,83.24,83.38,34800.0,61.5902,61.7086,61.5902,61.6938,34800.0
2014-01-09 15:25:00,83.36,83.52,83.34,83.48,46000.0,61.679,61.7974,61.6642,61.7678,46000.0
2014-01-09 15:30:00,83.48,83.48,83.38,83.4,52600.0,61.7678,61.7678,61.6938,61.7086,52600.0
2014-01-09 15:35:00,83.4,83.43,83.3,83.38,50800.0,61.7086,61.7308,61.6346,61.6938,50800.0
2014-01-09 15:40:00,83.38,83.49,83.37,83.42,65400.0,61.6938,61.7752,61.6864,61.7234,65400.0
2014-01-09 15:45:00,83.41,83.45,83.32,83.37,87200.0,61.716,61.7456,61.6494,61.6864,87200.0
2014-01-09 15:50:00,83.39,83.45,83.3,83.36,82200.0,61.7012,61.7456,61.6346,61.679,82200.0
2014-01-09 15:55:00,83.34,83.51,83.32,83.5,232400.0,61.6642,61.79,61.6494,61.7826,232400.0
2014-01-10 09:30:00,83.73,83.99,83.25,83.39,82600.0,61.9528,62.1452,61.5976,61.7012,82600.0
2014-01-10 09:35:00,83.33,83.38,82.95,83.15,34200.0,61.6568,61.6938,61.3756,61.5236,34200.0
2014-01-10 09:40:00,83.24,83.53,83.1,83.29,124800.0,61.5902,61.8048,61.4866,61.6272,124800.0
2014-01-10 09:45:00,83.29,83.5,83.2,83.5,62800.0,61.6272,61.7826,61.5606,61.7826,62800.0
2014-01-10 09:50:00,83.5,83.89,83.38,83.64,57600.0,61.7826,62.0712,61.6938,61.8862,57600.0
2014-01-10 09:55:00,83.73,84.05,83.68,83.96,95800.0,61.9528,62.1896,61.9158,62.123,95800.0
2014-01-10 10:00:00,83.99,83.99,83.57,83.78,54000.0,62.1452,62.1452,61.8344,61.9898,54000.0
2014-01-10 10:05:00,83.69,83.81,83.27,83.39,34800.0,61.9232,62.012,61.6124,61.7012,34800.0
2014-01-10 10:10:00,83.38,83.42,83.23,83.28,23200.0,61.6938,61.7234,61.5828,61.6198,23200.0
2014-01-10 10:15:00,83.28,83.39,83.16,83.35,28800.0,61.6198,61.7012,61.531,61.6716,28800.0
2014-01-10 10:20:00,83.36,83.61,83.33,83.57,23800.0,61.679,61.864,61.6568,61.8344,23800.0
2014-01-10 10:25:00,83.61,83.66,83.41,83.41,34400.0,61.864,61.901,61.716,61.716,34400.0
2014-01-10 10:30:00,83.41,83.57,83.41,83.51,25400.0,61.716,61.8344,61.716,61.79,25400.0
2014-01-10 10:35:00,83.53,83.58,83.43,83.55,44400.0,61.8048,61.8418,61.7308,61.8196,44400.0
2014-01-10 10:40:00,83.55,83.59,83.45,83.55,79000.0,61.8196,61.8492,61.7456,61.8196,79000.0
2014-01-10 10:45:00,83.55,83.63,83.5,83.58,57600.0,61.8196,61.8788,61.7826,61.8418,57600.0
2014-01-10 10:50:00,83.62,83.7,83.6,83.67,20000.0,61.8714,61.9306,61.8566,61.9084,20000.0
2014-01-10 10:55:00,83.63,83.71,83.57,83.64,30600.0,61.8788,61.938,61.8344,61.8862,30600.0
2014-01-10 11:00:00,83.56,83.66,83.56,83.58,29400.0,61.827,61.901,61.827,61.8418,29400.0
2014-01-10 11:05:00,83.55,83.63,83.5,83.6,19800.0,61.8196,61.8788,61.7826,61.8566,19800.0
2014-01-10 11:10:00,83.61,83.61,83.46,83.46,24200.0,61.864,61.864,61.753,61.753,24200.0
2014-01-10 11:15:00,83.49,83.6,83.42,83.58,40400.0,61.7752,61.8566,61.7234,61.8418,40400.0
2014-01-10 11:20:00,83.58,83.62,83.46,83.47,219000.0,61.8418,61.8714,61.753,61.7604,219000.0
2014-01-10 11:25:00,83.47,83.52,83.3,83.35,36000.0,61.7604,61.7974,61.6346,61.6716,36000.0
2014-01-10 11:30:00,83.31,83.31,83.19,83.23,19800.0,61.642,61.642,61.5532,61.5828,19800.0
2014-01-10 11:35:00,83.2,83.25,83.11,83.24,27600.0,61.5606,61.5976,61.494,61.5902,27600.0
2014-01-10 11:40:00,83.24,83.29,83.17,83.18,29400.0,61.5902,61.6272,61.5384,61.5458,29400.0
2014-01-10 11:45:00,83.22,83.28,83.13,83.2,18000.0,61.5754,61.6198,61.5088,61.5606,18000.0
2014-01-10 11:50:00,83.21,83.23,83.09,83.23,25400.0,61.568,61.5828,61.4792,61.5828,25400.0
2014-01-10 11:55:00,83.22,83.28,83.12,83.28,34000.0,61.5754,61.6198,61.5014,61.6198,34000.0
2014-01-10 12:00:00,83.28,83.38,83.2,83.2,37200.0,61.6198,61.6938,61.5606,61.5606,37200.0
2014-01-10 12:05:00,83.24,83.3,83.19,83.25,15000.0,61.5902,61.6346,61.5532,61.5976,15000.0
2014-01-10 12:10:00,83.24,83.32,83.16,83.23,32200.0,61.5902,61.6494,61.531,61.5828,32200.0
2014-01-10 12:15:00,83.25,83.41,83.25,83.27,24000.0,61.5976,61.716,61.5976,61.6124,24000.0
2014-01-10 12:20:00,83.25,83.28,83.15,83.17,28000.0,61.5976,61.6198,61.5236,61.5384,28000.0
2014-01-10 12:25:00,83.25,83.27,83.17,83.25,16600.0,61.5976,61.6124,61.5384,61.5976,16600.0
2014-01-10 12:30:00,83.24,83.3,83.24,83.3,16200.0,61.5902,61.6346,61.5902,61.6346,16200.0
2014-01-10 12:35:00,83.3,83.38,83.24,83.35,21800.0,61.6346,61.6938,61.5902,61.6716,21800.0
2014-01-10 12:40:00,83.33,83.53,83.3,83.5,19600.0,61.6568,61.8048,61.6346,61.7826,19600.0
2014-01-10 12:45:00,83.5,83.51,83.36,83.42,36000.0,61.7826,61.79,61.679,61.7234,36000.0
2014-01-10 12:50:00,83.42,83.43,83.26,83.32,23200.0,61.7234,61.7308,61.605,61.6494,23200.0
2014-01-10 12:55:00,83.31,83.36,83.27,83.27,12400.0,61.642,61.679,61.6124,61.6124,12400.0
2014-01-10 13:00:00,83.29,83.38,83.28,83.36,16400.0,61.6272,61.6938,61.6198,61.679,16400.0
2014-01-10 13:05:00,83.38,83.42,83.33,83.4,83200.0,61.6938,61.7234,61.6568,61.7086,83200.0
2014-01-10 13:10:00,83.42,83.44,83.32,83.32,29600.0,61.7234,61.7382,61.6494,61.6494,29600.0
2014-01-10 13:15:00,83.36,83.48,83.33,83.48,27600.0,61.679,61.7678,61.6568,61.7678,27600.0
2014-01-10 13:20:00,83.48,83.57,83.47,83.57,28600.0,61.7678,61.8344,61.7604,61.8344,28600.0
2014-01-10 13:25:00,83.57,83.61,83.41,83.41,23800.0,61.8344,61.864,61.716,61.716,23800.0
2014-01-10 13:30:00,83.42,83.51,83.39,83.49,38600.0,61.7234,61.79,61.7012,61.7752,38600.0
2014-01-10 13:35:00,83.49,83.53,83.47,83.5,29600.0,61.7752,61.8048,61.7604,61.7826,29600.0
2014-01-10 13:40:00,83.52,83.58,83.49,83.56,20400.0,61.7974,61.8418,61.7752,61.827,20400.0
2014-01-10 13:45:00,83.58,83.58,83.46,83.5,20000.0,61.8418,61.8418,61.753,61.7826,20000.0
2014-01-10 13:50:00,83.5,83.61,83.46,83.61,152400.0,61.7826,61.864,61.753,61.864,152400.0
2014-01-10 13:55:00,83.6,83.61,83.44,83.44,26800.0,61.8566,61.864,61.7382,61.7382,26800.0
2014-01-10 14:00:00,83.44,83.48,83.39,83.39,29200.0,61.7382,61.7678,61.7012,61.7012,29200.0
2014-01-10 14:05:00,83.37,83.44,83.35,83.44,99200.0,61.6864,61.7382,61.6716,61.7382,99200.0
2014-01-10 14:10:00,83.42,83.44,83.34,83.36,21600.0,61.7234,61.7382,61.6642,61.679,21600.0
2014-01-10 14:15:00,83.35,83.42,83.33,83.38,56400.0,61.6716,61.7234,61.6568,61.6938,56400.0
2014-01-10 14:20:00,83.38,83.46,83.36,83.42,43600.0,61.6938,61.753,61.679,61.7234,43600.0
2014-01-10 14:25:00,83.41,83.45,83.39,83.39,29400.0,61.716,61.7456,61.7012,61.7012,29400.0
2014-01-10 14:30:00,83.39,83.52,83.39,83.51,93600.0,61.7012,61.7974,61.7012,61.79,93600.0
2014-01-10 14:35:00,83.5,83.51,83.43,83.45,32800.0,61.7826,61.79,61.7308,61.7456,32800.0
2014-01-10 14:40:00,83.45,83.54,83.42,83.53,35400.0,61.7456,61.8122,61.7234,61.8048,35400.0
2014-01-10 14:45:00,83.51,83.55,83.45,83.45,38600.0,61.79,61.8196,61.7456,61.7456,38600.0
2014-01-10 14:50:00,83.44,83.46,83.36,83.42,27800.0,61.7382,61.753,61.679,61.7234,27800.0
2014-01-10 14:55:00,83.4,83.41,83.28,83.31,50000.0,61.7086,61.716,61.6198,61.642,50000.0
2014-01-10 15:00:00,83.32,83.48,83.31,83.46,41800.0,61.6494,61.7678,61.642,61.753,41800.0
2014-01-10 15:05:00,83.46,83.49,83.38,83.42,37600.0,61.753,61.7752,61.6938,61.7234,37600.0
2014-01-10 15:10:00,83.4,83.44,83.35,83.44,28600.0,61.7086,61.7382,61.6716,61.7382,28600.0
2014-01-10 15:15:00,83.42,83.47,83.4,83.4,37200.0,61.7234,61.7604,61.7086,61.7086,37200.0
2014-01-10 15:20:00,83.39,83.4,83.3,83.3,33400.0,61.7012,61.7086,61.6346,61.6346,33400.0
2014-01-10 15:25:00,83.3,83.31,83.25,83.29,36000.0,61.6346,61.642,61.5976,61.6272,36000.0
2014-01-10 15:30:00,83.3,83.38,83.29,83.33,103600.0,61.6346,61.6938,61.6272,61.6568,103600.0
2014-01-10 15:35:00,83.33,83.48,83.33,83.47,60000.0,61.6568,61.7678,61.6568,61.7604,60000.0
2014-01-10 15:40:00,83.47,83.49,83.39,83.4,38600.0,61.7604,61.7752,61.7012,61.7086,38600.0
2014-01-10 15:45:00,83.41,83.41,83.33,83.33,61000.0,61.716,61.716,61.6568,61.6568,61000.0
2014-01-10 15:50:00,83.34,83.41,83.3,83.3,72600.0,61.6642,61.716,61.6346,61.6346,72600.0
2014-01-10 15:55:00,83.3,83.42,83.3,83.41,141600.0,61.6346,61.7234,61.6346,61.716,141600.0
2014-01-13 09:30:00,83.71,83.85,83.0,83.61,69200.0,61.938,62.0416,61.4126,61.864,69200.0
2014-01-13 09:35:00,83.81,84.14,83.65,84.01,29600.0,62.012,62.2561,61.8936,62.16,29600.0
2014-01-13 09:40:00,83.82,83.93,83.55,83.72,16400.0,62.0194,62.1008,61.8196,61.9454,16400.0
2014-01-13 09:45:00,83.56,83.7,83.51,83.58,10000.0,61.827,61.9306,61.79,61.8418,10000.0
2014-01-13 09:50:00,83.53,83.77,83.5,83.66,8800.0,61.8048,61.9824,61.7826,61.901,8800.0
2014-01-13 09:55:00,83.68,83.76,83.5,83.5,17400.0,61.9158,61.975,61.7826,61.7826,17400.0
2014-01-13 10:00:00,83.54,83.64,83.44,83.5,39200.0,61.8122,61.8862,61.7382,61.7826,39200.0
2014-01-13 10:05:00,83.49,83.67,83.48,83.52,22800.0,61.7752,61.9084,61.7678,61.7974,22800.0
2014-01-13 10:10:00,83.63,83.73,83.44,83.53,29000.0,61.8788,61.9528,61.7382,61.8048,29000.0
2014-01-13 10:15:00,83.43,83.52,83.35,83.48,21000.0,61.7308,61.7974,61.6716,61.7678,21000.0
2014-01-13 10:20:00,83.46,83.57,83.39,83.43,41000.0,61.753,61.8344,61.7012,61.7308,41000.0
2014-01-13 10:25:00,83.38,83.42,83.28,83.3,25200.0,61.6938,61.7234,61.6198,61.6346,25200.0
2014-01-13 10:30:00,83.33,83.58,83.32,83.47,45400.0,61.6568,61.8418,61.6494,61.7604,45400.0
2014-01-13 10:35:00,83.45,83.49,83.36,83.41,16000.0,61.7456,61.7752,61.679,61.716,16000.0
2014-01-13 10:40:00,83.45,83.45,83.3,83.42,27800.0,61.7456,61.7456,61.6346,61.7234,27800.0
2014-01-13 10:45:00,83.35,83.69,83.35,83.61,28800.0,61.6716,61.9232,61.6716,61.864,28800.0
2014-01-13 10:50:00,83.63,83.79,83.6,83.79,16800.0,61.8788,61.9972,61.8566,61.9972,16800.0
2014-01-13 10:55:00,83.76,83.78,83.57,83.57,16800.0,61.975,61.9898,61.8344,61.8344,16800.0
2014-01-13 11:00:00,83.57,83.61,83.44,83.54,30200.0,61.8344,61.864,61.7382,61.8122,30200.0
2014-01-13 11:05:00,83.56,83.58,83.42,83.45,22600.0,61.827,61.8418,61.7234,61.7456,22600.0
2014-01-13 11:10:00,83.5,83.62,83.47,83.53,16800.0,61.7826,61.8714,61.7604,61.8048,16800.0
2014-01-13 11:15:00,83.55,83.57,83.45,83.57,13800.0,61.8196,61.8344,61.7456,61.8344,13800.0
2014-01-13 11:20:00,83.53,83.72,83.5,83.66,8800.0,61.8048,61.9454,61.7826,61.901,8800.0
2014-01-13 11:25:00,83.64,83.74,83.61,83.66,20600.0,61.8862,61.9602,61.864,61.901,20600.0
2014-01-13 11:30:00,83.72,83.73,83.61,83.73,14000.0,61.9454,61.9528,61.864,61.9528,14000.0
2014-01-13 11:35:00,83.71,83.78,83.66,83.72,16800.0,61.938,61.9898,61.901,61.9454,16800.0
2014-01-13 11:40:00,83.73,83.74,83.58,83.68,36600.0,61.9528,61.9602,61.8418,61.9158,36600.0
2014-01-13 11:45:00,83.64,83.67,83.58,83.67,10200.0,61.8862,61.9084,61.8418,61.9084,10200.0
2014-01-13 11:50:00,83.63,83.63,83.47,83.47,13400.0,61.8788,61.8788,61.7604,61.7604,13400.0
2014-01-13 11:55:00,83.47,83.5,83.35,83.35,8600.0,61.7604,61.7826,61.6716,61.6716,8600.0
2014-01-13 12:00:00,83.33,83.39,83.15,83.19,19600.0,61.6568,61.7012,61.5236,61.5532,19600.0
2014-01-13 12:05:00,83.25,83.3,83.15,83.26,12800.0,61.5976,61.6346,61.5236,61.605,12800.0
2014-01-13 12:10:00,83.25,83.28,83.12,83.19,6800.0,61.5976,61.6198,61.5014,61.5532,6800.0
2014-01-13 12:15:00,83.17,83.22,83.11,83.19,10400.0,61.5384,61.5754,61.494,61.5532,10400.0
2014-01-13 12:20:00,83.21,83.27,83.21,83.23,5000.0,61.568,61.6124,61.568,61.5828,5000.0
2014-01-13 12:25:00,83.23,83.23,83.02,83.08,10400.0,61.5828,61.5828,61.4274,61.4718,10400.0
2014-01-13 12:30:00,83.04,83.04,82.9,82.94,21200.0,61.4422,61.4422,61.3387,61.3683,21200.0
2014-01-13 12:35:00,82.92,82.92,82.79,82.83,11200.0,61.3535,61.3535,61.2573,61.2869,11200.0
2014-01-13 12:40:00,82.83,82.85,82.76,82.78,6000.0,61.2869,61.3017,61.2351,61.2499,6000.0
2014-01-13 12:45:00,82.79,82.85,82.69,82.73,10600.0,61.2573,61.3017,61.1833,61.2129,10600.0
2014-01-13 12:50:00,82.74,82.74,82.67,82.73,13000.0,61.2203,61.2203,61.1685,61.2129,13000.0
2014-01-13 12:55:00,82.71,82.71,82.54,82.55,10400.0,61.1981,61.1981,61.0723,61.0797,10400.0
2014-01-13 13:00:00,82.54,82.54,82.39,82.46,21000.0,61.0723,61.0723,60.9613,61.0131,21000.0
2014-01-13 13:05:00,82.48,82.58,82.42,82.55,31200.0,61.0279,61.1019,60.9835,61.0797,31200.0
2014-01-13 13:10:00,82.58,82.61,82.53,82.53,22800.0,61.1019,61.1241,61.0649,61.0649,22800.0
2014-01-13 13:15:00,82.53,82.54,82.32,82.32,17400.0,61.0649,61.0723,60.9095,60.9095,17400.0
2014-01-13 13:20:00,82.32,82.43,82.3,82.33,11600.0,60.9095,60.9909,60.8947,60.9169,11600.0
2014-01-13 13:25:00,82.33,82.53,82.33,82.51,11800.0,60.9169,61.0649,60.9169,61.0501,11800.0
2014-01-13 13:30:00,82.49,82.49,82.3,82.4,14200.0,61.0353,61.0353,60.8947,60.9687,14200.0
2014-01-13 13:35:00,82.44,82.44,82.26,82.26,11600.0,60.9983,60.9983,60.8651,60.8651,11600.0
2014-01-13 13:40:00,82.26,82.31,82.22,82.24,12800.0,60.8651,60.9021,60.8355,60.8503,12800.0
2014-01-13 13:45:00,82.23,82.34,82.14,82.27,30600.0,60.8429,60.9243,60.7763,60.8725,30600.0
2014-01-13 13:50:00,82.26,82.33,82.2,82.26,50000.0,60.8651,60.9169,60.8207,60.8651,50000.0
2014-01-13 13:55:00,82.24,82.36,82.24,82.33,24000.0,60.8503,60.9391,60.8503,60.9169,24000.0
2014-01-13 14:00:00,82.38,82.5,82.33,82.5,34600.0,60.9539,61.0427,60.9169,61.0427,34600.0
2014-01-13 14:05:00,82.46,82.58,82.44,82.49,33000.0,61.0131,61.1019,60.9983,61.0353,33000.0
2014-01-13 14:10:00,82.5,82.57,82.44,82.51,30800.0,61.0427,61.0945,60.9983,61.0501,30800.0
2014-01-13 14:15:00,82.5,82.5,82.33,82.4,150800.0,61.0427,61.0427,60.9169,60.9687,150800.0
2014-01-13 14:20:00,82.41,82.48,82.27,82.27,7400.0,60.9761,61.0279,60.8725,60.8725,7400.0
2014-01-13 14:25:00,82.33,82.38,82.27,82.32,15800.0,60.9169,60.9539,60.8725,60.9095,15800.0
2014-01-13 14:30:00,82.3,82.35,82.14,82.2,12800.0,60.8947,60.9317,60.7763,60.8207,12800.0
2014-01-13 14:35:00,82.22,82.28,82.16,82.22,11400.0,60.8355,60.8799,60.7911,60.8355,11400.0
2014-01-13 14:40:00,82.26,82.26,82.08,82.11,11200.0,60.8651,60.8651,60.7319,60.7541,11200.0
2014-01-13 14:45:00,82.1,82.11,81.95,81.96,47000.0,60.7467,60.7541,60.6357,60.6431,47000.0
2014-01-13 14:50:00,81.96,81.96,81.8,81.89,25200.0,60.6431,60.6431,60.5248,60.5913,25200.0
2014-01-13 14:55:00,81.89,81.94,81.77,81.8,20000.0,60.5913,60.6283,60.5026,60.5248,20000.0
2014-01-13 15:00:00,81.78,81.82,81.58,81.63,36800.0,60.51,60.5395,60.362,60.399,36800.0
2014-01-13 15:05:00,81.67,81.71,81.49,81.5,27800.0,60.4286,60.4582,60.2954,60.3028,27800.0
2014-01-13 15:10:00,81.53,81.71,81.49,81.67,37200.0,60.325,60.4582,60.2954,60.4286,37200.0
2014-01-13 15:15:00,81.74,81.81,81.71,81.75,21800.0,60.4804,60.5322,60.4582,60.4878,21800.0
2014-01-13 15:20:00,81.78,81.79,81.7,81.74,12600.0,60.51,60.5174,60.4508,60.4804,12600.0
2014-01-13 15:25:00,81.7,81.79,81.67,81.74,15800.0,60.4508,60.5174,60.4286,60.4804,15800.0
2014-01-13 15:30:00,81.73,81.76,81.64,81.7,36400.0,60.473,60.4952,60.4064,60.4508,36400.0
2014-01-13 15:35:00,81.7,81.72,81.58,81.67,31800.0,60.4508,60.4656,60.362,60.4286,31800.0
2014-01-13 15:40:00,81.65,81.65,81.53,81.58,46400.0,60.4138,60.4138,60.325,60.362,46400.0
2014-01-13 15:45:00,81.57,81.61,81.49,81.61,88400.0,60.3546,60.3842,60.2954,60.3842,88400.0
2014-01-13 15:50:00,81.61,81.66,81.55,81.61,55200.0,60.3842,60.4212,60.3398,60.3842,55200.0
2014-01-13 15:55:00,81.61,81.75,81.52,81.71,159000.0,60.3842,60.4878,60.3176,60.4582,159000.0
2014-01-14 09:30:00,82.03,82.75,81.82,82.74,71800.0,60.6949,61.2277,60.5395,61.2203,71800.0
2014-01-14 09:35:00,82.73,82.99,82.66,82.7,90400.0,61.2129,61.4052,61.1611,61.1907,90400.0
2014-01-14 09:40:00,82.7,82.95,82.4,82.77,44600.0,61.1907,61.3756,60.9687,61.2425,44600.0
2014-01-14 09:45:00,82.67,82.72,82.53,82.67,50800.0,61.1685,61.2055,61.0649,61.1685,50800.0
2014-01-14 09:50:00,82.67,82.86,82.5,82.75,52800.0,61.1685,61.3091,61.0427,61.2277,52800.0
2014-01-14 09:55:00,82.8,82.81,82.47,82.6,49600.0,61.2647,61.2721,61.0205,61.1167,49600.0
2014-01-14 10:00:00,82.61,83.04,82.56,82.97,35400.0,61.1241,61.4422,61.0871,61.3904,35400.0
2014-01-14 10:05:00,82.97,83.21,82.89,83.17,27600.0,61.3904,61.568,61.3313,61.5384,27600.0
2014-01-14 10:10:00,83.21,83.31,83.14,83.3,73600.0,61.568,61.642,61.5162,61.6346,73600.0
2014-01-14 10:15:00,83.29,83.54,83.22,83.54,60600.0,61.6272,61.8122,61.5754,61.8122,60600.0
2014-01-14 10:20:00,83.55,83.58,83.33,83.51,31800.0,61.8196,61.8418,61.6568,61.79,31800.0
2014-01-14 10:25:00,83.49,83.69,83.46,83.66,32800.0,61.7752,61.9232,61.753,61.901,32800.0
2014-01-14 10:30:00,83.63,83.81,83.63,83.72,30200.0,61.8788,62.012,61.8788,61.9454,30200.0
2014-01-14 10:35:00,83.75,83.75,83.49,83.58,23200.0,61.9676,61.9676,61.7752,61.8418,23200.0
2014-01-14 10:40:00,83.5,83.66,83.48,83.64,39800.0,61.7826,61.901,61.7678,61.8862,39800.0
2014-01-14 10:45:00,83.64,83.71,83.44,83.45,41200.0,61.8862,61.938,61.7382,61.7456,41200.0
2014-01-14 10:50:00,83.45,83.5,83.29,83.42,26600.0,61.7456,61.7826,61.6272,61.7234,26600.0
2014-01-14 10:55:00,83.42,83.48,83.3,83.38,12400.0,61.7234,61.7678,61.6346,61.6938,12400.0
2014-01-14 11:00:00,83.41,83.46,83.33,83.41,13200.0,61.716,61.753,61.6568,61.716,13200.0
2014-01-14 11:05:00,83.41,83.46,83.3,83.3,11200.0,61.716,61.753,61.6346,61.6346,11200.0
2014-01-14 11:10:00,83.36,83.39,83.28,83.31,40600.0,61.679,61.7012,61.6198,61.642,40600.0
2014-01-14 11:15:00,83.32,83.42,83.3,83.36,47800.0,61.6494,61.7234,61.6346,61.679,47800.0
2014-01-14 11:20:00,83.38,83.47,83.33,83.47,46200.0,61.6938,61.7604,61.6568,61.7604,46200.0
2014-01-14 11:25:00,83.47,83.52,83.42,83.47,24400.0,61.7604,61.7974,61.7234,61.7604,24400.0
2014-01-14 11:30:00,83.46,83.5,83.38,83.38,12000.0,61.753,61.7826,61.6938,61.6938,12000.0
2014-01-14 11:35:00,83.38,83.5,83.35,83.4,26200.0,61.6938,61.7826,61.6716,61.7086,26200.0
2014-01-14 11:40:00,83.41,83.6,83.41,83.6,17400.0,61.716,61.8566,61.716,61.8566,17400.0
2014-01-14 11:45:00,83.6,83.77,83.6,83.76,35400.0,61.8566,61.9824,61.8566,61.975,35400.0
2014-01-14 11:50:00,83.75,83.76,83.6,83.66,44600.0,61.9676,61.975,61.8566,61.901,44600.0
2014-01-14 11:55:00,83.66,83.72,83.6,83.67,15400.0,61.901,61.9454,61.8566,61.9084,15400.0
2014-01-14 12:00:00,83.67,83.85,83.67,83.85,32800.0,61.9084,62.0416,61.9084,62.0416,32800.0
2014-01-14 12:05:00,83.87,83.98,83.86,83.98,23800.0,62.0564,62.1378,62.049,62.1378,23800.0
2014-01-14 12:10:00,83.96,84.0,83.91,83.99,27800.0,62.123,62.1526,62.086,62.1452,27800.0
2014-01-14 12:15:00,83.99,84.04,83.92,83.97,18800.0,62.1452,62.1822,62.0934,62.1304,18800.0
2014-01-14 12:20:00,83.99,84.14,83.95,83.99,24800.0,62.1452,62.2561,62.1156,62.1452,24800.0
2014-01-14 12:25:00,83.98,83.98,83.88,83.91,10600.0,62.1378,62.1378,62.0638,62.086,10600.0
2014-01-14 12:30:00,83.88,83.91,83.74,83.91,11000.0,62.0638,62.086,61.9602,62.086,11000.0
2014-01-14 12:35:00,83.92,84.02,83.92,83.97,13000.0,62.0934,62.1674,62.0934,62.1304,13000.0
2014-01-14 12:40:00,83.93,84.07,83.88,83.99,16400.0,62.1008,62.2044,62.0638,62.1452,16400.0
2014-01-14 12:45:00,83.98,83.99,83.89,83.96,9200.0,62.1378,62.1452,62.0712,62.123,9200.0
2014-01-14 12:50:00,83.95,83.97,83.83,83.86,9400.0,62.1156,62.1304,62.0268,62.049,9400.0
2014-01-14 12:55:00,83.83,83.92,83.8,83.91,33800.0,62.0268,62.0934,62.0046,62.086,33800.0
2014-01-14 13:00:00,83.91,84.03,83.91,83.92,26200.0,62.086,62.1748,62.086,62.0934,26200.0
2014-01-14 13:05:00,83.89,83.93,83.83,83.92,22400.0,62.0712,62.1008,62.0268,62.0934,22400.0
2014-01-14 13:10:00,83.93,83.98,83.89,83.94,23800.0,62.1008,62.1378,62.0712,62.1082,23800.0
2014-01-14 13:15:00,83.89,84.01,83.89,83.95,25200.0,62.0712,62.16,62.0712,62.1156,25200.0
2014-01-14 13:20:00,83.92,83.96,83.81,83.84,9000.0,62.0934,62.123,62.012,62.0342,9000.0
2014-01-14 13:25:00,83.81,83.86,83.78,83.85,15200.0,62.012,62.049,61.9898,62.0416,15200.0
2014-01-14 13:30:00,83.89,83.89,83.8,83.86,15800.0,62.0712,62.0712,62.0046,62.049,15800.0
2014-01-14 13:35:00,83.88,83.96,83.84,83.96,14800.0,62.0638,62.123,62.0342,62.123,14800.0
2014-01-14 13:40:00,83.94,83.95,83.81,83.81,11200.0,62.1082,62.1156,62.012,62.012,11200.0
2014-01-14 13:45:00,83.78,83.82,83.67,83.67,10800.0,61.9898,62.0194,61.9084,61.9084,10800.0
2014-01-14 13:50:00,83.71,83.78,83.7,83.74,13200.0,61.938,61.9898,61.9306,61.9602,13200.0
2014-01-14 13:55:00,83.73,83.75,83.66,83.75,18800.0,61.9528,61.9676,61.901,61.9676,18800.0
2014-01-14 14:00:00,83.72,83.72,83.63,83.71,20000.0,61.9454,61.9454,61.8788,61.938,20000.0
2014-01-14 14:05:00,83.71,83.75,83.69,83.74,20600.0,61.938,61.9676,61.9232,61.9602,20600.0
2014-01-14 14:10:00,83.73,83.74,83.64,83.64,17400.0,61.9528,61.9602,61.8862,61.8862,17400.0
2014-01-14 14:15:00,83.64,83.75,83.63,83.71,32200.0,61.8862,61.9676,61.8788,61.938,32200.0
2014-01-14 14:20:00,83.67,83.75,83.64,83.72,17000.0,61.9084,61.9676,61.8862,61.9454,17000.0
2014-01-14 14:25:00,83.71,83.75,83.71,83.72,30200.0,61.938,61.9676,61.938,61.9454,30200.0
2014-01-14 14:30:00,83.75,83.75,83.71,83.72,35800.0,61.9676,61.9676,61.938,61.9454,35800.0
2014-01-14 14:35:00,83.75,83.75,83.72,83.74,19200.0,61.9676,61.9676,61.9454,61.9602,19200.0
2014-01-14 14:40:00,83.73,83.91,83.72,83.89,30000.0,61.9528,62.086,61.9454,62.0712,30000.0
2014-01-14 14:45:00,83.9,83.93,83.85,83.93,14600.0,62.0786,62.1008,62.0416,62.1008,14600.0
2014-01-14 14:50:00,83.93,84.08,83.93,84.03,17200.0,62.1008,62.2117,62.1008,62.1748,17200.0
2014-01-14 14:55:00,84.03,84.05,83.89,84.0,58200.0,62.1748,62.1896,62.0712,62.1526,58200.0
2014-01-14 15:00:00,84.0,84.07,83.95,84.06,33200.0,62.1526,62.2044,62.1156,62.197,33200.0
2014-01-14 15:05:00,84.02,84.03,83.95,83.99,16600.0,62.1674,62.1748,62.1156,62.1452,16600.0
2014-01-14 15:10:00,83.99,84.04,83.95,84.04,16200.0,62.1452,62.1822,62.1156,62.1822,16200.0
2014-01-14 15:15:00,84.03,84.21,84.03,84.1,37000.0,62.1748,62.3079,62.1748,62.2265,37000.0
2014-01-14 15:20:00,84.11,84.2,84.09,84.19,16200.0,62.2339,62.3005,62.2191,62.2931,16200.0
2014-01-14 15:25:00,84.21,84.22,84.11,84.17,23600.0,62.3079,62.3153,62.2339,62.2783,23600.0
2014-01-14 15:30:00,84.16,84.25,84.13,84.25,38600.0,62.2709,62.3375,62.2487,62.3375,38600.0
2014-01-14 15:35:00,84.25,84.25,84.17,84.23,40600.0,62.3375,62.3375,62.2783,62.3227,40600.0
2014-01-14 15:40:00,84.21,84.27,84.16,84.2,55800.0,62.3079,62.3523,62.2709,62.3005,55800.0
2014-01-14 15:45:00,84.2,84.22,84.16,84.22,59200.0,62.3005,62.3153,62.2709,62.3153,59200.0
2014-01-14 15:50:00,84.22,84.22,84.1,84.2,85600.0,62.3153,62.3153,62.2265,62.3005,85600.0
2014-01-14 15:55:00,84.19,84.36,84.16,84.28,146000.0,62.2931,62.4189,62.2709,62.3597,146000.0
2014-01-15 09:30:00,84.73,85.45,84.7,85.02,123400.0,62.7617,63.295,62.7395,62.9765,123400.0
2014-01-15 09:35:00,85.15,85.74,85.05,85.4,76800.0,63.0728,63.5098,62.9987,63.258,76800.0
2014-01-15 09:40:00,85.47,85.56,85.23,85.36,63000.0,63.3098,63.3765,63.1321,63.2283,63000.0
2014-01-15 09:45:00,85.31,86.22,85.31,86.08,140400.0,63.1913,63.8654,63.1913,63.7617,140400.0
2014-01-15 09:50:00,86.01,86.02,85.32,85.36,66200.0,63.7098,63.7172,63.1987,63.2283,66200.0
2014-01-15 09:55:00,85.39,85.48,85.24,85.38,40600.0,63.2506,63.3172,63.1395,63.2432,40600.0
2014-01-15 10:00:00,85.39,85.55,85.33,85.42,27800.0,63.2506,63.3691,63.2061,63.2728,27800.0
2014-01-15 10:05:00,85.43,85.47,85.11,85.36,45600.0,63.2802,63.3098,63.0432,63.2283,45600.0
2014-01-15 10:10:00,85.39,85.39,84.95,84.99,62600.0,63.2506,63.2506,62.9247,62.9543,62600.0
2014-01-15 10:15:00,84.96,85.11,84.91,84.91,57000.0,62.9321,63.0432,62.895,62.895,57000.0
2014-01-15 10:20:00,84.89,85.06,84.89,85.01,45800.0,62.8802,63.0061,62.8802,62.9691,45800.0
2014-01-15 10:25:00,85.05,85.26,84.96,85.24,32200.0,62.9987,63.1543,62.9321,63.1395,32200.0
2014-01-15 10:30:00,85.25,85.28,85.14,85.14,48800.0,63.1469,63.1691,63.0654,63.0654,48800.0
2014-01-15 10:35:00,85.15,85.29,85.15,85.26,60800.0,63.0728,63.1765,63.0728,63.1543,60800.0
2014-01-15 10:40:00,85.25,85.54,85.23,85.49,100200.0,63.1469,63.3617,63.1321,63.3246,100200.0
2014-01-15 10:45:00,85.46,85.57,85.36,85.39,47800.0,63.3024,63.3839,63.2283,63.2506,47800.0
2014-01-15 10:50:00,85.39,85.56,85.32,85.56,42400.0,63.2506,63.3765,63.1987,63.3765,42400.0
2014-01-15 10:55:00,85.52,85.76,85.52,85.74,54800.0,63.3469,63.5246,63.3469,63.5098,54800.0
2014-01-15 11:00:00,85.72,85.98,85.71,85.96,41200.0,63.495,63.6876,63.4876,63.6728,41200.0
2014-01-15 11:05:00,85.97,86.25,85.97,86.22,56600.0,63.6802,63.8876,63.6802,63.8654,56600.0
2014-01-15 11:10:00,86.17,86.34,86.11,86.34,84200.0,63.8283,63.9543,63.7839,63.9543,84200.0
2014-01-15 11:15:00,86.32,86.64,86.29,86.35,93800.0,63.9394,64.1765,63.9172,63.9617,93800.0
2014-01-15 11:20:00,86.3,86.3,85.94,85.94,54600.0,63.9246,63.9246,63.658,63.658,54600.0
2014-01-15 11:25:00,85.94,86.0,85.8,85.8,47600.0,63.658,63.7024,63.5543,63.5543,47600.0
2014-01-15 11:30:00,85.83,85.86,85.63,85.7,33200.0,63.5765,63.5987,63.4283,63.4802,33200.0
2014-01-15 11:35:00,85.71,85.74,85.56,85.64,24600.0,63.4876,63.5098,63.3765,63.4358,24600.0
2014-01-15 11:40:00,85.67,85.82,85.57,85.77,132800.0,63.458,63.5691,63.3839,63.532,132800.0
2014-01-15 11:45:00,85.72,85.85,85.71,85.8,70200.0,63.495,63.5913,63.4876,63.5543,70200.0
2014-01-15 11:50:00,85.81,85.84,85.66,85.82,18600.0,63.5617,63.5839,63.4506,63.5691,18600.0
2014-01-15 11:55:00,85.85,85.87,85.71,85.86,61400.0,63.5913,63.6061,63.4876,63.5987,61400.0
2014-01-15 12:00:00,85.85,85.89,85.77,85.81,82200.0,63.5913,63.6209,63.532,63.5617,82200.0
2014-01-15 12:05:00,85.82,85.83,85.78,85.79,10400.0,63.5691,63.5765,63.5395,63.5469,10400.0
2014-01-15 12:10:00,85.83,85.88,85.79,85.83,21800.0,63.5765,63.6135,63.5469,63.5765,21800.0
2014-01-15 12:15:00,85.85,85.89,85.77,85.82,23600.0,63.5913,63.6209,63.532,63.5691,23600.0
2014-01-15 12:20:00,85.79,85.89,85.76,85.86,21000.0,63.5469,63.6209,63.5246,63.5987,21000.0
2014-01-15 12:25:00,85.88,85.88,85.81,85.81,17800.0,63.6135,63.6135,63.5617,63.5617,17800.0
2014-01-15 12:30:00,85.8,85.83,85.63,85.77,30000.0,63.5543,63.5765,63.4283,63.532,30000.0
2014-01-15 12:35:00,85.78,85.82,85.6,85.63,25200.0,63.5395,63.5691,63.4061,63.4283,25200.0
2014-01-15 12:40:00,85.66,85.78,85.63,85.74,20000.0,63.4506,63.5395,63.4283,63.5098,20000.0
2014-01-15 12:45:00,85.72,85.77,85.69,85.72,33400.0,63.495,63.532,63.4728,63.495,33400.0
2014-01-15 12:50:00,85.64,85.75,85.61,85.61,16200.0,63.4358,63.5172,63.4135,63.4135,16200.0
2014-01-15 12:55:00,85.64,85.64,85.53,85.57,10200.0,63.4358,63.4358,63.3543,63.3839,10200.0
2014-01-15 13:00:00,85.61,85.61,85.5,85.59,22600.0,63.4135,63.4135,63.3321,63.3987,22600.0
2014-01-15 13:05:00,85.57,85.64,85.55,85.61,13000.0,63.3839,63.4358,63.3691,63.4135,13000.0
2014-01-15 13:10:00,85.61,85.67,85.57,85.64,17400.0,63.4135,63.458,63.3839,63.4358,17400.0
2014-01-15 13:15:00,85.64,85.67,85.57,85.57,8800.0,63.4358,63.458,63.3839,63.3839,8800.0
2014-01-15 13:20:00,85.58,85.58,85.43,85.48,22200.0,63.3913,63.3913,63.2802,63.3172,22200.0
2014-01-15 13:25:00,85.44,85.51,85.42,85.47,17200.0,63.2876,63.3395,63.2728,63.3098,17200.0
2014-01-15 13:30:00,85.49,85.55,85.42,85.55,24200.0,63.3246,63.3691,63.2728,63.3691,24200.0
2014-01-15 13:35:00,85.53,85.59,85.46,85.48,26800.0,63.3543,63.3987,63.3024,63.3172,26800.0
2014-01-15 13:40:00,85.48,85.5,85.34,85.39,36200.0,63.3172,63.3321,63.2135,63.2506,36200.0
2014-01-15 13:45:00,85.44,85.46,85.32,85.32,11000.0,63.2876,63.3024,63.1987,63.1987,11000.0
2014-01-15 13:50:00,85.36,85.39,85.23,85.23,25200.0,63.2283,63.2506,63.1321,63.1321,25200.0
2014-01-15 13:55:00,85.22,85.25,85.08,85.13,26400.0,63.1246,63.1469,63.0209,63.058,26400.0
2014-01-15 14:00:00,85.13,85.34,85.08,85.33,32600.0,63.058,63.2135,63.0209,63.2061,32600.0
2014-01-15 14:05:00,85.36,85.36,85.2,85.23,16200.0,63.2283,63.2283,63.1098,63.1321,16200.0
2014-01-15 14:10:00,85.2,85.2,85.0,85.16,46800.0,63.1098,63.1098,62.9617,63.0802,46800.0
2014-01-15 14:15:00,85.16,85.25,85.03,85.2,38000.0,63.0802,63.1469,62.9839,63.1098,38000.0
2014-01-15 14:20:00,85.2,85.27,85.1,85.27,20400.0,63.1098,63.1617,63.0358,63.1617,20400.0
2014-01-15 14:25:00,85.25,85.35,85.19,85.23,13400.0,63.1469,63.2209,63.1024,63.1321,13400.0
2014-01-15 14:30:00,85.25,85.3,85.19,85.24,18200.0,63.1469,63.1839,63.1024,63.1395,18200.0
2014-01-15 14:35:00,85.2,85.21,85.11,85.14,16000.0,63.1098,63.1172,63.0432,63.0654,16000.0
2014-01-15 14:40:00,85.16,85.26,85.13,85.25,25000.0,63.0802,63.1543,63.058,63.1469,25000.0
2014-01-15 14:45:00,85.25,85.27,85.17,85.24,16000.0,63.1469,63.1617,63.0876,63.1395,16000.0
2014-01-15 14:50:00,85.25,85.34,85.24,85.27,25400.0,63.1469,63.2135,63.1395,63.1617,25400.0
2014-01-15 14:55:00,85.27,85.36,85.23,85.36,17600.0,63.1617,63.2283,63.1321,63.2283,17600.0
2014-01-15 15:00:00,85.36,85.39,85.32,85.39,20600.0,63.2283,63.2506,63.1987,63.2506,20600.0
2014-01-15 15:05:00,85.39,85.39,85.26,85.27,42800.0,63.2506,63.2506,63.1543,63.1617,42800.0
2014-01-15 15:10:00,85.28,85.3,85.19,85.26,20800.0,63.1691,63.1839,63.1024,63.1543,20800.0
2014-01-15 15:15:00,85.27,85.29,85.19,85.2,39000.0,63.1617,63.1765,63.1024,63.1098,39000.0
2014-01-15 15:20:00,85.21,85.25,85.13,85.13,28800.0,63.1172,63.1469,63.058,63.058,28800.0
2014-01-15 15:25:00,85.13,85.22,85.13,85.22,29200.0,63.058,63.1246,63.058,63.1246,29200.0
2014-01-15 15:30:00,85.23,85.24,85.17,85.23,41600.0,63.1321,63.1395,63.0876,63.1321,41600.0
2014-01-15 15:35:00,85.23,85.28,85.17,85.28,41400.0,63.1321,63.1691,63.0876,63.1691,41400.0
2014-01-15 15:40:00,85.25,85.25,85.16,85.18,59200.0,63.1469,63.1469,63.0802,63.095,59200.0
2014-01-15 15:45:00,85.2,85.24,85.12,85.17,73200.0,63.1098,63.1395,63.0506,63.0876,73200.0
2014-01-15 15:50:00,85.17,85.25,85.06,85.11,90000.0,63.0876,63.1469,63.0061,63.0432,90000.0
2014-01-15 15:55:00,85.12,85.19,85.06,85.19,122800.0,63.0506,63.1024,63.0061,63.1024,122800.0
2014-01-16 09:30:00,85.05,85.28,85.0,85.15,46200.0,62.9987,63.1691,62.9617,63.0728,46200.0
2014-01-16 09:35:00,85.14,85.58,85.14,85.38,25000.0,63.0654,63.3913,63.0654,63.2432,25000.0
2014-01-16 09:40:00,85.38,85.47,85.02,85.07,39400.0,63.2432,63.3098,62.9765,63.0135,39400.0
2014-01-16 09:45:00,85.07,85.32,85.06,85.1,41600.0,63.0135,63.1987,63.0061,63.0358,41600.0
2014-01-16 09:50:00,85.13,85.17,85.01,85.05,57400.0,63.058,63.0876,62.9691,62.9987,57400.0
2014-01-16 09:55:00,85.07,85.12,84.91,84.97,28600.0,63.0135,63.0506,62.895,62.9395,28600.0
2014-01-16 10:00:00,85.0,85.06,84.93,85.01,53000.0,62.9617,63.0061,62.9098,62.9691,53000.0
2014-01-16 10:05:00,85.03,85.07,84.72,84.86,206000.0,62.9839,63.0135,62.7543,62.858,206000.0
2014-01-16 10:10:00,84.9,84.99,84.68,84.8,161800.0,62.8876,62.9543,62.7247,62.8135,161800.0
2014-01-16 10:15:00,84.83,84.94,84.78,84.86,31800.0,62.8358,62.9172,62.7987,62.858,31800.0
2014-01-16 10:20:00,84.85,84.85,84.76,84.8,20200.0,62.8506,62.8506,62.7839,62.8135,20200.0
2014-01-16 10:25:00,84.83,84.92,84.75,84.8,15600.0,62.8358,62.9024,62.7765,62.8135,15600.0
2014-01-16 10:30:00,84.75,84.75,84.51,84.56,29000.0,62.7765,62.7765,62.5987,62.6358,29000.0
2014-01-16 10:35:00,84.58,84.65,84.5,84.6,47600.0,62.6506,62.7024,62.5913,62.6654,47600.0
2014-01-16 10:40:00,84.66,84.83,84.66,84.79,23600.0,62.7098,62.8358,62.7098,62.8061,23600.0
2014-01-16 10:45:00,84.79,84.96,84.75,84.92,45400.0,62.8061,62.9321,62.7765,62.9024,45400.0
2014-01-16 10:50:00,84.92,84.92,84.58,84.59,71400.0,62.9024,62.9024,62.6506,62.658,71400.0
2014-01-16 10:55:00,84.59,84.65,84.49,84.62,32800.0,62.658,62.7024,62.5839,62.6802,32800.0
2014-01-16 11:00:00,84.57,84.6,84.38,84.58,21200.0,62.6432,62.6654,62.5024,62.6506,21200.0
2014-01-16 11:05:00,84.54,84.57,84.44,84.53,43000.0,62.621,62.6432,62.5469,62.6135,43000.0
2014-01-16 11:10:00,84.54,84.66,84.47,84.66,13400.0,62.621,62.7098,62.5691,62.7098,13400.0
2014-01-16 11:15:00,84.65,84.71,84.57,84.64,28400.0,62.7024,62.7469,62.6432,62.695,28400.0
2014-01-16 11:20:00,84.63,84.64,84.47,84.54,49200.0,62.6876,62.695,62.5691,62.621,49200.0
2014-01-16 11:25:00,84.52,84.52,84.35,84.44,15000.0,62.6061,62.6061,62.4802,62.5469,15000.0
2014-01-16 11:30:00,84.46,84.51,84.38,84.42,20800.0,62.5617,62.5987,62.5024,62.5321,20800.0
2014-01-16 11:35:00,84.39,84.56,84.39,84.47,17600.0,62.5098,62.6358,62.5098,62.5691,17600.0
2014-01-16 11:40:00,84.48,84.58,84.46,84.55,14800.0,62.5765,62.6506,62.5617,62.6284,14800.0
2014-01-16 11:45:00,84.56,84.67,84.56,84.63,15000.0,62.6358,62.7172,62.6358,62.6876,15000.0
2014-01-16 11:50:00,84.63,84.83,84.63,84.82,33400.0,62.6876,62.8358,62.6876,62.8284,33400.0
2014-01-16 11:55:00,84.82,84.88,84.74,84.83,15400.0,62.8284,62.8728,62.7691,62.8358,15400.0
2014-01-16 12:00:00,84.81,85.11,84.8,85.08,61000.0,62.821,63.0432,62.8135,63.0209,61000.0
2014-01-16 12:05:00,85.08,85.17,84.96,84.97,43000.0,63.0209,63.0876,62.9321,62.9395,43000.0
2014-01-16 12:10:00,85.0,85.02,84.73,84.73,21400.0,62.9617,62.9765,62.7617,62.7617,21400.0
2014-01-16 12:15:00,84.76,84.79,84.72,84.76,4200.0,62.7839,62.8061,62.7543,62.7839,4200.0
2014-01-16 12:20:00,84.78,84.92,84.78,84.86,8600.0,62.7987,62.9024,62.7987,62.858,8600.0
2014-01-16 12:25:00,84.89,85.14,84.89,85.1,6400.0,62.8802,63.0654,62.8802,63.0358,6400.0
2014-01-16 12:30:00,85.14,85.16,85.04,85.04,5400.0,63.0654,63.0802,62.9913,62.9913,5400.0
2014-01-16 12:35:00,85.07,85.23,85.0,85.23,11800.0,63.0135,63.1321,62.9617,63.1321,11800.0
2014-01-16 12:40:00,85.17,85.21,85.1,85.12,15800.0,63.0876,63.1172,63.0358,63.0506,15800.0
2014-01-16 12:45:00,85.14,85.2,85.07,85.07,12200.0,63.0654,63.1098,63.0135,63.0135,12200.0
2014-01-16 12:50:00,85.1,85.13,85.07,85.13,10600.0,63.0358,63.058,63.0135,63.058,10600.0
2014-01-16 12:55:00,85.13,85.26,85.13,85.25,8200.0,63.058,63.1543,63.058,63.1469,8200.0
2014-01-16 13:00:00,85.22,85.22,85.08,85.11,11000.0,63.1246,63.1246,63.0209,63.0432,11000.0
2014-01-16 13:05:00,85.13,85.22,85.13,85.22,5000.0,63.058,63.1246,63.058,63.1246,5000.0
2014-01-16 13:10:00,85.19,85.19,85.11,85.16,14800.0,63.1024,63.1024,63.0432,63.0802,14800.0
2014-01-16 13:15:00,85.17,85.39,85.17,85.39,6200.0,63.0876,63.2506,63.0876,63.2506,6200.0
2014-01-16 13:20:00,85.37,85.44,85.31,85.33,11800.0,63.2358,63.2876,63.1913,63.2061,11800.0
2014-01-16 13:25:00,85.33,85.42,85.3,85.35,14000.0,63.2061,63.2728,63.1839,63.2209,14000.0
2014-01-16 13:30:00,85.33,85.38,85.24,85.25,12400.0,63.2061,63.2432,63.1395,63.1469,12400.0
2014-01-16 13:35:00,85.23,85.23,85.06,85.11,17400.0,63.1321,63.1321,63.0061,63.0432,17400.0
2014-01-16 13:40:00,85.11,85.14,85.01,85.05,16400.0,63.0432,63.0654,62.9691,62.9987,16400.0
2014-01-16 13:45:00,85.05,85.13,85.01,85.09,20600.0,62.9987,63.058,62.9691,63.0284,20600.0
2014-01-16 13:50:00,85.07,85.12,85.06,85.1,19400.0,63.0135,63.0506,63.0061,63.0358,19400.0
2014-01-16 13:55:00,85.1,85.13,85.01,85.07,13200.0,63.0358,63.058,62.9691,63.0135,13200.0
2014-01-16 14:00:00,85.06,85.19,85.03,85.19,14000.0,63.0061,63.1024,62.9839,63.1024,14000.0
2014-01-16 14:05:00,85.19,85.19,85.07,85.1,8600.0,63.1024,63.1024,63.0135,63.0358,8600.0
2014-01-16 14:10:00,85.08,85.23,85.06,85.21,80000.0,63.0209,63.1321,63.0061,63.1172,80000.0
2014-01-16 14:15:00,85.2,85.26,85.16,85.2,14200.0,63.1098,63.1543,63.0802,63.1098,14200.0
2014-01-16 14:20:00,85.17,85.23,85.11,85.17,12800.0,63.0876,63.1321,63.0432,63.0876,12800.0
2014-01-16 14:25:00,85.15,85.21,85.13,85.15,39600.0,63.0728,63.1172,63.058,63.0728,39600.0
2014-01-16 14:30:00,85.15,85.17,85.13,85.15,12000.0,63.0728,63.0876,63.058,63.0728,12000.0
2014-01-16 14:35:00,85.15,85.17,85.13,85.17,19000.0,63.0728,63.0876,63.058,63.0876,19000.0
2014-01-16 14:40:00,85.15,85.36,85.15,85.36,29200.0,63.0728,63.2283,63.0728,63.2283,29200.0
2014-01-16 14:45:00,85.32,85.47,85.32,85.47,25200.0,63.1987,63.3098,63.1987,63.3098,25200.0
2014-01-16 14:50:00,85.45,85.45,85.27,85.27,28200.0,63.295,63.295,63.1617,63.1617,28200.0
2014-01-16 14:55:00,85.27,85.28,85.2,85.25,13200.0,63.1617,63.1691,63.1098,63.1469,13200.0
2014-01-16 15:00:00,85.22,85.27,85.2,85.22,25800.0,63.1246,63.1617,63.1098,63.1246,25800.0
2014-01-16 15:05:00,85.22,85.32,85.2,85.32,31400.0,63.1246,63.1987,63.1098,63.1987,31400.0
2014-01-16 15:10:00,85.32,85.32,85.26,85.27,26600.0,63.1987,63.1987,63.1543,63.1617,26600.0
2014-01-16 15:15:00,85.25,85.29,85.2,85.26,29800.0,63.1469,63.1765,63.1098,63.1543,29800.0
2014-01-16 15:20:00,85.24,85.28,85.24,85.26,36400.0,63.1395,63.1691,63.1395,63.1543,36400.0
2014-01-16 15:25:00,85.26,85.26,85.15,85.17,45000.0,63.1543,63.1543,63.0728,63.0876,45000.0
2014-01-16 15:30:00,85.17,85.19,85.14,85.14,34000.0,63.0876,63.1024,63.0654,63.0654,34000.0
2014-01-16 15:35:00,85.13,85.15,85.1,85.1,30000.0,63.058,63.0728,63.0358,63.0358,30000.0
2014-01-16 15:40:00,85.11,85.11,85.06,85.08,34600.0,63.0432,63.0432,63.0061,63.0209,34600.0
2014-01-16 15:45:00,85.07,85.11,85.05,85.08,49400.0,63.0135,63.0432,62.9987,63.0209,49400.0
2014-01-16 15:50:00,85.08,85.16,85.07,85.12,48800.0,63.0209,63.0802,63.0135,63.0506,48800.0
2014-01-16 15:55:00,85.11,85.13,85.03,85.06,187000.0,63.0432,63.058,62.9839,63.0061,187000.0
2014-01-17 09:30:00,85.48,85.94,85.18,85.79,365400.0,63.3172,63.658,63.095,63.5469,365400.0
2014-01-17 09:35:00,85.83,85.83,85.26,85.26,32400.0,63.5765,63.5765,63.1543,63.1543,32400.0
2014-01-17 09:40:00,85.36,85.48,84.99,84.99,31600.0,63.2283,63.3172,62.9543,62.9543,31600.0
2014-01-17 09:45:00,85.09,85.14,84.85,85.11,41800.0,63.0284,63.0654,62.8506,63.0432,41800.0
2014-01-17 09:50:00,85.11,85.24,84.95,84.95,19800.0,63.0432,63.1395,62.9247,62.9247,19800.0
2014-01-17 09:55:00,85.08,85.08,84.57,84.64,32600.0,63.0209,63.0209,62.6432,62.695,32600.0
2014-01-17 10:00:00,84.7,84.77,84.51,84.66,49400.0,62.7395,62.7913,62.5987,62.7098,49400.0
2014-01-17 10:05:00,84.7,84.99,84.7,84.91,31800.0,62.7395,62.9543,62.7395,62.895,31800.0
2014-01-17 10:10:00,84.93,85.1,84.92,84.92,65000.0,62.9098,63.0358,62.9024,62.9024,65000.0
2014-01-17 10:15:00,84.95,85.16,84.91,85.16,13000.0,62.9247,63.0802,62.895,63.0802,13000.0
2014-01-17 10:20:00,85.08,85.17,84.95,84.99,17400.0,63.0209,63.0876,62.9247,62.9543,17400.0
2014-01-17 10:25:00,85.03,85.17,84.99,85.05,31000.0,62.9839,63.0876,62.9543,62.9987,31000.0
2014-01-17 10:30:00,85.06,85.28,85.02,85.2,14000.0,63.0061,63.1691,62.9765,63.1098,14000.0
2014-01-17 10:35:00,85.2,85.3,85.19,85.21,27400.0,63.1098,63.1839,63.1024,63.1172,27400.0
2014-01-17 10:40:00,85.24,85.28,85.13,85.28,18800.0,63.1395,63.1691,63.058,63.1691,18800.0
2014-01-17 10:45:00,85.3,85.39,85.21,85.35,13600.0,63.1839,63.2506,63.1172,63.2209,13600.0
2014-01-17 10:50:00,85.36,85.46,85.35,85.41,37200.0,63.2283,63.3024,63.2209,63.2654,37200.0
2014-01-17 10:55:00,85.41,85.45,85.32,85.41,19200.0,63.2654,63.295,63.1987,63.2654,19200.0
2014-01-17 11:00:00,85.4,85.47,85.36,85.42,21000.0,63.258,63.3098,63.2283,63.2728,21000.0
2014-01-17 11:05:00,85.41,85.42,85.3,85.33,11600.0,63.2654,63.2728,63.1839,63.2061,11600.0
2014-01-17 11:10:00,85.33,85.35,85.21,85.31,72800.0,63.2061,63.2209,63.1172,63.1913,72800.0
2014-01-17 11:15:00,85.32,85.41,85.29,85.33,15000.0,63.1987,63.2654,63.1765,63.2061,15000.0
2014-01-17 11:20:00,85.3,85.34,85.26,85.27,12600.0,63.1839,63.2135,63.1543,63.1617,12600.0
2014-01-17 11:25:00,85.31,85.31,85.2,85.2,10800.0,63.1913,63.1913,63.1098,63.1098,10800.0
2014-01-17 11:30:00,85.2,85.23,85.09,85.11,43400.0,63.1098,63.1321,63.0284,63.0432,43400.0
2014-01-17 11:35:00,85.12,85.23,85.08,85.15,30800.0,63.0506,63.1321,63.0209,63.0728,30800.0
2014-01-17 11:40:00,85.14,85.17,85.08,85.13,12800.0,63.0654,63.0876,63.0209,63.058,12800.0
2014-01-17 11:45:00,85.14,85.19,85.09,85.12,28000.0,63.0654,63.1024,63.0284,63.0506,28000.0
2014-01-17 11:50:00,85.13,85.14,85.08,85.13,17800.0,63.058,63.0654,63.0209,63.058,17800.0
2014-01-17 11:55:00,85.13,85.14,85.09,85.14,13000.0,63.058,63.0654,63.0284,63.0654,13000.0
2014-01-17 12:00:00,85.15,85.16,85.03,85.04,22400.0,63.0728,63.0802,62.9839,62.9913,22400.0
2014-01-17 12:05:00,85.07,85.22,85.07,85.21,31200.0,63.0135,63.1246,63.0135,63.1172,31200.0
2014-01-17 12:10:00,85.25,85.51,85.23,85.47,35800.0,63.1469,63.3395,63.1321,63.3098,35800.0
2014-01-17 12:15:00,85.48,85.52,85.4,85.42,20600.0,63.3172,63.3469,63.258,63.2728,20600.0
2014-01-17 12:20:00,85.41,85.41,85.19,85.19,11800.0,63.2654,63.2654,63.1024,63.1024,11800.0
2014-01-17 12:25:00,85.14,85.23,85.11,85.18,9400.0,63.0654,63.1321,63.0432,63.095,9400.0
2014-01-17 12:30:00,85.18,85.18,85.03,85.05,12000.0,63.095,63.095,62.9839,62.9987,12000.0
2014-01-17 12:35:00,85.05,85.14,85.03,85.06,20600.0,62.9987,63.0654,62.9839,63.0061,20600.0
2014-01-17 12:40:00,85.06,85.08,85.0,85.04,31600.0,63.0061,63.0209,62.9617,62.9913,31600.0
2014-01-17 12:45:00,85.02,85.14,85.02,85.11,13400.0,62.9765,63.0654,62.9765,63.0432,13400.0
2014-01-17 12:50:00,85.1,85.12,84.99,85.0,10800.0,63.0358,63.0506,62.9543,62.9617,10800.0
2014-01-17 12:55:00,85.05,85.08,84.99,85.02,18200.0,62.9987,63.0209,62.9543,62.9765,18200.0
2014-01-17 13:00:00,85.03,85.08,85.02,85.08,12000.0,62.9839,63.0209,62.9765,63.0209,12000.0
2014-01-17 13:05:00,85.13,85.14,84.92,84.94,36000.0,63.058,63.0654,62.9024,62.9172,36000.0
2014-01-17 13:10:00,84.94,84.94,84.86,84.86,25400.0,62.9172,62.9172,62.858,62.858,25400.0
2014-01-17 13:15:00,84.89,84.93,84.82,84.9,43800.0,62.8802,62.9098,62.8284,62.8876,43800.0
2014-01-17 13:20:00,84.88,84.93,84.86,84.9,14600.0,62.8728,62.9098,62.858,62.8876,14600.0
2014-01-17 13:25:00,84.9,84.9,84.84,84.89,6600.0,62.8876,62.8876,62.8432,62.8802,6600.0
2014-01-17 13:30:00,84.9,84.9,84.81,84.81,7200.0,62.8876,62.8876,62.821,62.821,7200.0
2014-01-17 13:35:00,84.83,84.83,84.7,84.78,36200.0,62.8358,62.8358,62.7395,62.7987,36200.0
2014-01-17 13:40:00,84.78,84.85,84.76,84.81,21200.0,62.7987,62.8506,62.7839,62.821,21200.0
2014-01-17 13:45:00,84.81,84.84,84.77,84.82,19400.0,62.821,62.8432,62.7913,62.8284,19400.0
2014-01-17 13:50:00,84.83,84.86,84.82,84.86,9000.0,62.8358,62.858,62.8284,62.858,9000.0
2014-01-17 13:55:00,84.86,84.9,84.86,84.9,12800.0,62.858,62.8876,62.858,62.8876,12800.0
2014-01-17 14:00:00,84.9,84.91,84.83,84.85,16800.0,62.8876,62.895,62.8358,62.8506,16800.0
2014-01-17 14:05:00,84.86,84.91,84.84,84.86,22200.0,62.858,62.895,62.8432,62.858,22200.0
2014-01-17 14:10:00,84.86,84.9,84.85,84.86,10200.0,62.858,62.8876,62.8506,62.858,10200.0
2014-01-17 14:15:00,84.88,84.88,84.83,84.85,18200.0,62.8728,62.8728,62.8358,62.8506,18200.0
2014-01-17 14:20:00,84.86,84.89,84.83,84.89,13600.0,62.858,62.8802,62.8358,62.8802,13600.0
2014-01-17 14:25:00,84.88,84.91,84.88,84.89,11000.0,62.8728,62.895,62.8728,62.8802,11000.0
2014-01-17 14:30:00,84.88,84.88,84.81,84.82,10600.0,62.8728,62.8728,62.821,62.8284,10600.0
2014-01-17 14:35:00,84.82,84.86,84.79,84.86,18400.0,62.8284,62.858,62.8061,62.858,18400.0
2014-01-17 14:40:00,84.86,84.9,84.83,84.88,19800.0,62.858,62.8876,62.8358,62.8728,19800.0
2014-01-17 14:45:00,84.83,84.87,84.8,84.82,13800.0,62.8358,62.8654,62.8135,62.8284,13800.0
2014-01-17 14:50:00,84.82,84.9,84.82,84.88,17200.0,62.8284,62.8876,62.8284,62.8728,17200.0
2014-01-17 14:55:00,84.89,84.96,84.85,84.95,58800.0,62.8802,62.9321,62.8506,62.9247,58800.0
2014-01-17 15:00:00,84.95,84.98,84.89,84.89,53800.0,62.9247,62.9469,62.8802,62.8802,53800.0
2014-01-17 15:05:00,84.87,84.95,84.72,84.76,51800.0,62.8654,62.9247,62.7543,62.7839,51800.0
2014-01-17 15:10:00,84.77,84.77,84.68,84.73,22800.0,62.7913,62.7913,62.7247,62.7617,22800.0
2014-01-17 15:15:00,84.73,84.75,84.58,84.61,28600.0,62.7617,62.7765,62.6506,62.6728,28600.0
2014-01-17 15:20:00,84.61,84.74,84.58,84.74,28800.0,62.6728,62.7691,62.6506,62.7691,28800.0
2014-01-17 15:25:00,84.74,84.77,84.71,84.71,31400.0,62.7691,62.7913,62.7469,62.7469,31400.0
2014-01-17 15:30:00,84.71,84.74,84.59,84.6,63600.0,62.7469,62.7691,62.658,62.6654,63600.0
2014-01-17 15:35:00,84.6,84.66,84.59,84.61,52600.0,62.6654,62.7098,62.658,62.6728,52600.0
2014-01-17 15:40:00,84.63,84.64,84.58,84.61,47600.0,62.6876,62.695,62.6506,62.6728,47600.0
2014-01-17 15:45:00,84.61,84.73,84.58,84.72,58000.0,62.6728,62.7617,62.6506,62.7543,58000.0
2014-01-17 15:50:00,84.73,84.81,84.64,84.67,84200.0,62.7617,62.821,62.695,62.7172,84200.0
2014-01-17 15:55:00,84.66,84.66,84.46,84.51,203600.0,62.7098,62.7098,62.5617,62.5987,203600.0
2014-01-21 09:30:00,84.58,85.21,84.58,84.95,88000.0,62.6506,63.1172,62.6506,62.9247,88000.0
2014-01-21 09:35:00,84.95,85.1,84.76,84.77,44400.0,62.9247,63.0358,62.7839,62.7913,44400.0
2014-01-21 09:40:00,84.88,85.28,84.86,85.25,65600.0,62.8728,63.1691,62.858,63.1469,65600.0
2014-01-21 09:45:00,85.17,85.17,84.85,84.99,63400.0,63.0876,63.0876,62.8506,62.9543,63400.0
2014-01-21 09:50:00,85.05,85.06,84.89,84.92,32000.0,62.9987,63.0061,62.8802,62.9024,32000.0
2014-01-21 09:55:00,84.88,84.94,84.7,84.79,31000.0,62.8728,62.9172,62.7395,62.8061,31000.0
2014-01-21 10:00:00,84.83,84.83,84.58,84.64,29800.0,62.8358,62.8358,62.6506,62.695,29800.0
2014-01-21 10:05:00,84.53,84.76,84.51,84.75,31400.0,62.6135,62.7839,62.5987,62.7765,31400.0
2014-01-21 10:10:00,84.75,84.75,84.55,84.71,25600.0,62.7765,62.7765,62.6284,62.7469,25600.0
2014-01-21 10:15:00,84.62,84.71,84.41,84.55,22400.0,62.6802,62.7469,62.5247,62.6284,22400.0
2014-01-21 10:20:00,84.55,84.55,84.44,84.48,17400.0,62.6284,62.6284,62.5469,62.5765,17400.0
2014-01-21 10:25:00,84.52,84.72,84.41,84.67,34200.0,62.6061,62.7543,62.5247,62.7172,34200.0
2014-01-21 10:30:00,84.67,84.73,84.48,84.61,38800.0,62.7172,62.7617,62.5765,62.6728,38800.0
2014-01-21 10:35:00,84.6,84.74,84.6,84.72,54600.0,62.6654,62.7691,62.6654,62.7543,54600.0
2014-01-21 10:40:00,84.66,84.83,84.58,84.82,70000.0,62.7098,62.8358,62.6506,62.8284,70000.0
2014-01-21 10:45:00,84.8,84.91,84.76,84.83,35600.0,62.8135,62.895,62.7839,62.8358,35600.0
2014-01-21 10:50:00,84.86,84.86,84.77,84.85,29800.0,62.858,62.858,62.7913,62.8506,29800.0
2014-01-21 10:55:00,84.83,84.86,84.78,84.79,16400.0,62.8358,62.858,62.7987,62.8061,16400.0
2014-01-21 11:00:00,84.77,84.8,84.7,84.7,67200.0,62.7913,62.8135,62.7395,62.7395,67200.0
2014-01-21 11:05:00,84.72,84.78,84.5,84.52,25000.0,62.7543,62.7987,62.5913,62.6061,25000.0
2014-01-21 11:10:00,84.47,84.47,84.17,84.17,37000.0,62.5691,62.5691,62.3469,62.3469,37000.0
2014-01-21 11:15:00,84.19,84.46,84.15,84.41,10600.0,62.3617,62.5617,62.3321,62.5247,10600.0
2014-01-21 11:20:00,84.39,84.41,84.28,84.41,13200.0,62.5098,62.5247,62.4284,62.5247,13200.0
2014-01-21 11:25:00,84.38,84.53,84.38,84.53,12000.0,62.5024,62.6135,62.5024,62.6135,12000.0
2014-01-21 11:30:00,84.5,84.53,84.42,84.49,15000.0,62.5913,62.6135,62.5321,62.5839,15000.0
2014-01-21 11:35:00,84.5,84.58,84.49,84.55,37400.0,62.5913,62.6506,62.5839,62.6284,37400.0
2014-01-21 11:40:00,84.54,84.61,84.52,84.61,45600.0,62.621,62.6728,62.6061,62.6728,45600.0
2014-01-21 11:45:00,84.61,84.62,84.49,84.49,20400.0,62.6728,62.6802,62.5839,62.5839,20400.0
2014-01-21 11:50:00,84.47,84.49,84.16,84.24,50600.0,62.5691,62.5839,62.3395,62.3987,50600.0
2014-01-21 11:55:00,84.24,84.25,84.19,84.22,17800.0,62.3987,62.4061,62.3617,62.3839,17800.0
2014-01-21 12:00:00,84.21,84.25,84.13,84.13,9400.0,62.3765,62.4061,62.3173,62.3173,9400.0
2014-01-21 12:05:00,84.13,84.21,84.08,84.18,18400.0,62.3173,62.3765,62.2802,62.3543,18400.0
2014-01-21 12:10:00,84.19,84.19,84.12,84.16,6000.0,62.3617,62.3617,62.3098,62.3395,6000.0
2014-01-21 12:15:00,84.2,84.22,84.14,84.22,15600.0,62.3691,62.3839,62.3247,62.3839,15600.0
2014-01-21 12:20:00,84.18,84.21,84.09,84.17,17800.0,62.3543,62.3765,62.2876,62.3469,17800.0
2014-01-21 12:25:00,84.14,84.21,84.07,84.09,18200.0,62.3247,62.3765,62.2728,62.2876,18200.0
2014-01-21 12:30:00,84.11,84.21,84.08,84.13,16800.0,62.3024,62.3765,62.2802,62.3173,16800.0
2014-01-21 12:35:00,84.17,84.25,84.17,84.23,9800.0,62.3469,62.4061,62.3469,62.3913,9800.0
2014-01-21 12:40:00,84.22,84.34,84.22,84.33,11000.0,62.3839,62.4728,62.3839,62.4654,11000.0
2014-01-21 12:45:00,84.33,84.33,84.23,84.26,18400.0,62.4654,62.4654,62.3913,62.4136,18400.0
2014-01-21 12:50:00,84.28,84.36,84.28,84.31,47200.0,62.4284,62.4876,62.4284,62.4506,47200.0
2014-01-21 12:55:00,84.31,84.33,84.25,84.32,14400.0,62.4506,62.4654,62.4061,62.458,14400.0
2014-01-21 13:00:00,84.33,84.42,84.3,84.4,17800.0,62.4654,62.5321,62.4432,62.5173,17800.0
2014-01-21 13:05:00,84.36,84.42,84.32,84.39,28400.0,62.4876,62.5321,62.458,62.5098,28400.0
2014-01-21 13:10:00,84.38,84.43,84.37,84.39,14600.0,62.5024,62.5395,62.495,62.5098,14600.0
2014-01-21 13:15:00,84.44,84.44,84.36,84.39,10600.0,62.5469,62.5469,62.4876,62.5098,10600.0
2014-01-21 13:20:00,84.4,84.46,84.33,84.46,12200.0,62.5173,62.5617,62.4654,62.5617,12200.0
2014-01-21 13:25:00,84.44,84.51,84.44,84.5,10200.0,62.5469,62.5987,62.5469,62.5913,10200.0
2014-01-21 13:30:00,84.5,84.67,84.48,84.66,23000.0,62.5913,62.7172,62.5765,62.7098,23000.0
2014-01-21 13:35:00,84.64,84.72,84.64,84.72,19000.0,62.695,62.7543,62.695,62.7543,19000.0
2014-01-21 13:40:00,84.71,84.88,84.71,84.83,27200.0,62.7469,62.8728,62.7469,62.8358,27200.0
2014-01-21 13:45:00,84.86,84.89,84.81,84.87,16000.0,62.858,62.8802,62.821,62.8654,16000.0
2014-01-21 13:50:00,84.87,84.93,84.86,84.9,13000.0,62.8654,62.9098,62.858,62.8876,13000.0
2014-01-21 13:55:00,84.91,84.97,84.87,84.87,33600.0,62.895,62.9395,62.8654,62.8654,33600.0
2014-01-21 14:00:00,84.89,84.92,84.82,84.89,16600.0,62.8802,62.9024,62.8284,62.8802,16600.0
2014-01-21 14:05:00,84.92,84.92,84.78,84.79,25200.0,62.9024,62.9024,62.7987,62.8061,25200.0
2014-01-21 14:10:00,84.78,84.8,84.69,84.78,49000.0,62.7987,62.8135,62.7321,62.7987,49000.0
2014-01-21 14:15:00,84.75,84.76,84.68,84.76,11200.0,62.7765,62.7839,62.7247,62.7839,11200.0
2014-01-21 14:20:00,84.74,84.76,84.69,84.71,9800.0,62.7691,62.7839,62.7321,62.7469,9800.0
2014-01-21 14:25:00,84.7,84.74,84.7,84.7,5400.0,62.7395,62.7691,62.7395,62.7395,5400.0
2014-01-21 14:30:00,84.72,84.79,84.7,84.76,14400.0,62.7543,62.8061,62.7395,62.7839,14400.0
2014-01-21 14:35:00,84.77,84.86,84.76,84.81,24000.0,62.7913,62.858,62.7839,62.821,24000.0
2014-01-21 14:40:00,84.83,84.86,84.78,84.79,11600.0,62.8358,62.858,62.7987,62.8061,11600.0
2014-01-21 14:45:00,84.79,84.82,84.71,84.74,24800.0,62.8061,62.8284,62.7469,62.7691,24800.0
2014-01-21 14:50:00,84.74,84.74,84.64,84.71,23200.0,62.7691,62.7691,62.695,62.7469,23200.0
2014-01-21 14:55:00,84.72,84.74,84.69,84.71,21000.0,62.7543,62.7691,62.7321,62.7469,21000.0
2014-01-21 15:00:00,84.7,84.73,84.67,84.68,24800.0,62.7395,62.7617,62.7172,62.7247,24800.0
2014-01-21 15:05:00,84.7,84.73,84.6,84.64,46800.0,62.7395,62.7617,62.6654,62.695,46800.0
2014-01-21 15:10:00,84.64,84.64,84.55,84.55,57400.0,62.695,62.695,62.6284,62.6284,57400.0
2014-01-21 15:15:00,84.56,84.57,84.44,84.45,59000.0,62.6358,62.6432,62.5469,62.5543,59000.0
2014-01-21 15:20:00,84.44,84.5,84.39,84.46,91800.0,62.5469,62.5913,62.5098,62.5617,91800.0
2014-01-21 15:25:00,84.48,84.51,84.47,84.48,35600.0,62.5765,62.5987,62.5691,62.5765,35600.0
2014-01-21 15:30:00,84.49,84.58,84.48,84.58,36800.0,62.5839,62.6506,62.5765,62.6506,36800.0
2014-01-21 15:35:00,84.58,84.64,84.57,84.64,40400.0,62.6506,62.695,62.6432,62.695,40400.0
2014-01-21 15:40:00,84.64,84.71,84.57,84.67,68400.0,62.695,62.7469,62.6432,62.7172,68400.0
2014-01-21 15:45:00,84.67,84.69,84.53,84.57,75400.0,62.7172,62.7321,62.6135,62.6432,75400.0
2014-01-21 15:50:00,84.58,84.66,84.58,84.61,95400.0,62.6506,62.7098,62.6506,62.6728,95400.0
2014-01-21 15:55:00,84.61,84.62,84.57,84.6,164800.0,62.6728,62.6802,62.6432,62.6654,164800.0
2014-01-22 09:30:00,85.1,86.15,85.1,86.04,91000.0,63.0358,63.8135,63.0358,63.732,91000.0
2014-01-22 09:35:00,85.95,86.05,85.83,85.98,33600.0,63.6654,63.7395,63.5765,63.6876,33600.0
2014-01-22 09:40:00,85.89,85.92,85.25,85.5,176200.0,63.6209,63.6432,63.1469,63.3321,176200.0
2014-01-22 09:45:00,85.49,85.76,85.47,85.69,153000.0,63.3246,63.5246,63.3098,63.4728,153000.0
2014-01-22 09:50:00,85.69,85.75,85.54,85.54,38000.0,63.4728,63.5172,63.3617,63.3617,38000.0
2014-01-22 09:55:00,85.53,85.58,85.35,85.41,81000.0,63.3543,63.3913,63.2209,63.2654,81000.0
2014-01-22 10:00:00,85.42,85.45,85.22,85.33,59800.0,63.2728,63.295,63.1246,63.2061,59800.0
2014-01-22 10:05:00,85.38,85.42,85.17,85.33,57400.0,63.2432,63.2728,63.0876,63.2061,57400.0
2014-01-22 10:10:00,85.29,85.37,85.17,85.17,76600.0,63.1765,63.2358,63.0876,63.0876,76600.0
2014-01-22 10:15:00,85.22,85.25,85.09,85.17,48600.0,63.1246,63.1469,63.0284,63.0876,48600.0
2014-01-22 10:20:00,85.17,85.42,85.11,85.39,50600.0,63.0876,63.2728,63.0432,63.2506,50600.0
2014-01-22 10:25:00,85.42,85.52,85.36,85.52,21800.0,63.2728,63.3469,63.2283,63.3469,21800.0
2014-01-22 10:30:00,85.52,85.52,85.19,85.19,40800.0,63.3469,63.3469,63.1024,63.1024,40800.0
2014-01-22 10:35:00,85.21,85.28,85.08,85.14,41200.0,63.1172,63.1691,63.0209,63.0654,41200.0
2014-01-22 10:40:00,85.08,85.14,84.89,84.89,54200.0,63.0209,63.0654,62.8802,62.8802,54200.0
2014-01-22 10:45:00,84.88,84.9,84.63,84.69,49400.0,62.8728,62.8876,62.6876,62.7321,49400.0
2014-01-22 10:50:00,84.71,84.86,84.71,84.86,48000.0,62.7469,62.858,62.7469,62.858,48000.0
2014-01-22 10:55:00,84.88,85.0,84.83,84.92,24200.0,62.8728,62.9617,62.8358,62.9024,24200.0
2014-01-22 11:00:00,84.95,85.22,84.95,85.22,33400.0,62.9247,63.1246,62.9247,63.1246,33400.0
2014-01-22 11:05:00,85.23,85.38,85.2,85.26,17400.0,63.1321,63.2432,63.1098,63.1543,17400.0
2014-01-22 11:10:00,85.24,85.3,85.19,85.22,15600.0,63.1395,63.1839,63.1024,63.1246,15600.0
2014-01-22 11:15:00,85.22,85.22,85.05,85.16,14400.0,63.1246,63.1246,62.9987,63.0802,14400.0
2014-01-22 11:20:00,85.17,85.17,85.02,85.13,20200.0,63.0876,63.0876,62.9765,63.058,20200.0
2014-01-22 11:25:00,85.17,85.31,85.13,85.26,12600.0,63.0876,63.1913,63.058,63.1543,12600.0
2014-01-22 11:30:00,85.32,85.39,85.31,85.36,15600.0,63.1987,63.2506,63.1913,63.2283,15600.0
2014-01-22 11:35:00,85.31,85.38,85.24,85.32,14800.0,63.1913,63.2432,63.1395,63.1987,14800.0
2014-01-22 11:40:00,85.38,85.48,85.35,85.48,13200.0,63.2432,63.3172,63.2209,63.3172,13200.0
2014-01-22 11:45:00,85.5,85.5,85.36,85.4,30400.0,63.3321,63.3321,63.2283,63.258,30400.0
2014-01-22 11:50:00,85.39,85.4,85.3,85.38,7800.0,63.2506,63.258,63.1839,63.2432,7800.0
2014-01-22 11:55:00,85.36,85.51,85.35,85.36,21400.0,63.2283,63.3395,63.2209,63.2283,21400.0
2014-01-22 12:00:00,85.4,85.5,85.33,85.33,61000.0,63.258,63.3321,63.2061,63.2061,61000.0
2014-01-22 12:05:00,85.36,85.55,85.36,85.55,12600.0,63.2283,63.3691,63.2283,63.3691,12600.0
2014-01-22 12:10:00,85.5,85.6,85.49,85.58,12000.0,63.3321,63.4061,63.3246,63.3913,12000.0
2014-01-22 12:15:00,85.61,85.64,85.58,85.64,27400.0,63.4135,63.4358,63.3913,63.4358,27400.0
2014-01-22 12:20:00,85.69,85.71,85.61,85.61,10800.0,63.4728,63.4876,63.4135,63.4135,10800.0
2014-01-22 12:25:00,85.64,85.64,85.42,85.49,45400.0,63.4358,63.4358,63.2728,63.3246,45400.0
2014-01-22 12:30:00,85.49,85.5,85.39,85.43,23200.0,63.3246,63.3321,63.2506,63.2802,23200.0
2014-01-22 12:35:00,85.45,85.53,85.42,85.49,24800.0,63.295,63.3543,63.2728,63.3246,24800.0
2014-01-22 12:40:00,85.5,85.51,85.41,85.41,25600.0,63.3321,63.3395,63.2654,63.2654,25600.0
2014-01-22 12:45:00,85.45,85.5,85.39,85.45,29600.0,63.295,63.3321,63.2506,63.295,29600.0
2014-01-22 12:50:00,85.47,85.49,85.38,85.39,41800.0,63.3098,63.3246,63.2432,63.2506,41800.0
2014-01-22 12:55:00,85.39,85.41,85.33,85.33,21800.0,63.2506,63.2654,63.2061,63.2061,21800.0
2014-01-22 13:00:00,85.35,85.35,85.29,85.29,18000.0,63.2209,63.2209,63.1765,63.1765,18000.0
2014-01-22 13:05:00,85.28,85.31,85.21,85.21,21800.0,63.1691,63.1913,63.1172,63.1172,21800.0
2014-01-22 13:10:00,85.23,85.35,85.21,85.33,17800.0,63.1321,63.2209,63.1172,63.2061,17800.0
2014-01-22 13:15:00,85.3,85.36,85.26,85.36,28400.0,63.1839,63.2283,63.1543,63.2283,28400.0
2014-01-22 13:20:00,85.35,85.41,85.33,85.41,9400.0,63.2209,63.2654,63.2061,63.2654,9400.0
2014-01-22 13:25:00,85.37,85.47,85.37,85.47,13000.0,63.2358,63.3098,63.2358,63.3098,13000.0
2014-01-22 13:30:00,85.47,85.49,85.32,85.32,17400.0,63.3098,63.3246,63.1987,63.1987,17400.0
2014-01-22 13:35:00,85.32,85.34,85.28,85.28,21000.0,63.1987,63.2135,63.1691,63.1691,21000.0
2014-01-22 13:40:00,85.29,85.33,85.24,85.33,19200.0,63.1765,63.2061,63.1395,63.2061,19200.0
2014-01-22 13:45:00,85.33,85.36,85.24,85.26,27600.0,63.2061,63.2283,63.1395,63.1543,27600.0
2014-01-22 13:50:00,85.28,85.3,85.13,85.14,26800.0,63.1691,63.1839,63.058,63.0654,26800.0
2014-01-22 13:55:00,85.16,85.2,85.08,85.2,18000.0,63.0802,63.1098,63.0209,63.1098,18000.0
2014-01-22 14:00:00,85.21,85.29,85.19,85.24,10400.0,63.1172,63.1765,63.1024,63.1395,10400.0
2014-01-22 14:05:00,85.26,85.36,85.24,85.33,15400.0,63.1543,63.2283,63.1395,63.2061,15400.0
2014-01-22 14:10:00,85.31,85.33,85.3,85.31,5600.0,63.1913,63.2061,63.1839,63.1913,5600.0
2014-01-22 14:15:00,85.33,85.45,85.32,85.43,18200.0,63.2061,63.295,63.1987,63.2802,18200.0
2014-01-22 14:20:00,85.41,85.42,85.38,85.42,6600.0,63.2654,63.2728,63.2432,63.2728,6600.0
2014-01-22 14:25:00,85.38,85.45,85.38,85.45,41200.0,63.2432,63.295,63.2432,63.295,41200.0
2014-01-22 14:30:00,85.46,85.54,85.44,85.47,19400.0,63.3024,63.3617,63.2876,63.3098,19400.0
2014-01-22 14:35:00,85.53,85.54,85.51,85.54,7800.0,63.3543,63.3617,63.3395,63.3617,7800.0
2014-01-22 14:40:00,85.53,85.63,85.51,85.6,26400.0,63.3543,63.4283,63.3395,63.4061,26400.0
2014-01-22 14:45:00,85.62,85.65,85.6,85.64,21800.0,63.4209,63.4432,63.4061,63.4358,21800.0
2014-01-22 14:50:00,85.62,85.65,85.56,85.63,19000.0,63.4209,63.4432,63.3765,63.4283,19000.0
2014-01-22 14:55:00,85.63,85.66,85.6,85.64,21200.0,63.4283,63.4506,63.4061,63.4358,21200.0
2014-01-22 15:00:00,85.67,85.75,85.65,85.69,18000.0,63.458,63.5172,63.4432,63.4728,18000.0
2014-01-22 15:05:00,85.7,85.83,85.69,85.82,59000.0,63.4802,63.5765,63.4728,63.5691,59000.0
2014-01-22 15:10:00,85.82,85.93,85.79,85.85,54200.0,63.5691,63.6506,63.5469,63.5913,54200.0
2014-01-22 15:15:00,85.84,85.89,85.81,85.82,31600.0,63.5839,63.6209,63.5617,63.5691,31600.0
2014-01-22 15:20:00,85.86,85.88,85.82,85.86,21800.0,63.5987,63.6135,63.5691,63.5987,21800.0
2014-01-22 15:25:00,85.87,85.94,85.8,85.87,48800.0,63.6061,63.658,63.5543,63.6061,48800.0
2014-01-22 15:30:00,85.89,85.92,85.82,85.87,39800.0,63.6209,63.6432,63.5691,63.6061,39800.0
2014-01-22 15:35:00,85.87,85.9,85.82,85.85,43600.0,63.6061,63.6283,63.5691,63.5913,43600.0
2014-01-22 15:40:00,85.86,85.91,85.84,85.85,46400.0,63.5987,63.6357,63.5839,63.5913,46400.0
2014-01-22 15:45:00,85.83,85.91,85.8,85.81,88400.0,63.5765,63.6357,63.5543,63.5617,88400.0
2014-01-22 15:50:00,85.81,85.89,85.81,85.85,59800.0,63.5617,63.6209,63.5617,63.5913,59800.0
2014-01-22 15:55:00,85.85,85.92,85.82,85.86,115200.0,63.5913,63.6432,63.5691,63.5987,115200.0
2014-01-23 09:30:00,84.99,85.28,84.56,85.0,120400.0,62.9543,63.1691,62.6358,62.9617,120400.0
2014-01-23 09:35:00,84.96,85.49,84.96,85.23,94200.0,62.9321,63.3246,62.9321,63.1321,94200.0
2014-01-23 09:40:00,85.23,85.46,85.03,85.46,39600.0,63.1321,63.3024,62.9839,63.3024,39600.0
2014-01-23 09:45:00,85.36,85.87,85.35,85.5,113200.0,63.2283,63.6061,63.2209,63.3321,113200.0
2014-01-23 09:50:00,85.51,85.51,85.08,85.4,36000.0,63.3395,63.3395,63.0209,63.258,36000.0
2014-01-23 09:55:00,85.44,85.45,85.0,85.0,44400.0,63.2876,63.295,62.9617,62.9617,44400.0
2014-01-23 10:00:00,85.0,85.21,84.94,84.98,46600.0,62.9617,63.1172,62.9172,62.9469,46600.0
2014-01-23 10:05:00,84.91,84.99,84.75,84.86,45200.0,62.895,62.9543,62.7765,62.858,45200.0
2014-01-23 10:10:00,84.85,84.99,84.76,84.76,43800.0,62.8506,62.9543,62.7839,62.7839,43800.0
2014-01-23 10:15:00,84.76,84.78,84.58,84.63,53400.0,62.7839,62.7987,62.6506,62.6876,53400.0
2014-01-23 10:20:00,84.69,84.89,84.68,84.8,136200.0,62.7321,62.8802,62.7247,62.8135,136200.0
2014-01-23 10:25:00,84.79,85.1,84.71,85.02,310400.0,62.8061,63.0358,62.7469,62.9765,310400.0
2014-01-23 10:30:00,85.03,85.19,84.89,85.04,229400.0,62.9839,63.1024,62.8802,62.9913,229400.0
2014-01-23 10:35:00,85.05,85.31,84.97,85.15,129000.0,62.9987,63.1913,62.9395,63.0728,129000.0
2014-01-23 10:40:00,85.11,85.22,84.93,85.19,49600.0,63.0432,63.1246,62.9098,63.1024,49600.0
2014-01-23 10:45:00,85.19,85.22,85.02,85.17,45600.0,63.1024,63.1246,62.9765,63.0876,45600.0
2014-01-23 10:50:00,85.11,85.11,84.94,84.99,23200.0,63.0432,63.0432,62.9172,62.9543,23200.0
2014-01-23 10:55:00,85.03,85.06,84.81,84.81,36000.0,62.9839,63.0061,62.821,62.821,36000.0
2014-01-23 11:00:00,84.81,84.81,84.44,84.63,45000.0,62.821,62.821,62.5469,62.6876,45000.0
2014-01-23 11:05:00,84.67,84.81,84.6,84.81,111200.0,62.7172,62.821,62.6654,62.821,111200.0
2014-01-23 11:10:00,84.76,84.95,84.7,84.83,59400.0,62.7839,62.9247,62.7395,62.8358,59400.0
2014-01-23 11:15:00,84.81,84.86,84.78,84.78,9600.0,62.821,62.858,62.7987,62.7987,9600.0
2014-01-23 11:20:00,84.81,84.9,84.72,84.75,25400.0,62.821,62.8876,62.7543,62.7765,25400.0
2014-01-23 11:25:00,84.77,84.81,84.71,84.71,46200.0,62.7913,62.821,62.7469,62.7469,46200.0
2014-01-23 11:30:00,84.71,84.86,84.64,84.85,89000.0,62.7469,62.858,62.695,62.8506,89000.0
2014-01-23 11:35:00,84.8,84.88,84.76,84.83,10600.0,62.8135,62.8728,62.7839,62.8358,10600.0
2014-01-23 11:40:00,84.86,84.86,84.8,84.85,7000.0,62.858,62.858,62.8135,62.8506,7000.0
2014-01-23 11:45:00,84.88,84.93,84.78,84.82,16200.0,62.8728,62.9098,62.7987,62.8284,16200.0
2014-01-23 11:50:00,84.79,84.91,84.79,84.89,13000.0,62.8061,62.895,62.8061,62.8802,13000.0
2014-01-23 11:55:00,84.89,84.92,84.82,84.87,8000.0,62.8802,62.9024,62.8284,62.8654,8000.0
2014-01-23 12:00:00,84.87,84.98,84.86,84.86,17400.0,62.8654,62.9469,62.858,62.858,17400.0
2014-01-23 12:05:00,84.89,84.92,84.8,84.8,10000.0,62.8802,62.9024,62.8135,62.8135,10000.0
2014-01-23 12:10:00,84.79,84.79,84.73,84.74,15600.0,62.8061,62.8061,62.7617,62.7691,15600.0
2014-01-23 12:15:00,84.76,84.78,84.64,84.66,44400.0,62.7839,62.7987,62.695,62.7098,44400.0
2014-01-23 12:20:00,84.67,84.68,84.54,84.55,25200.0,62.7172,62.7247,62.621,62.6284,25200.0
2014-01-23 12:25:00,84.58,84.58,84.48,84.53,65000.0,62.6506,62.6506,62.5765,62.6135,65000.0
2014-01-23 12:30:00,84.5,84.61,84.46,84.46,15000.0,62.5913,62.6728,62.5617,62.5617,15000.0
2014-01-23 12:35:00,84.49,84.56,84.47,84.51,10600.0,62.5839,62.6358,62.5691,62.5987,10600.0
2014-01-23 12:40:00,84.5,84.58,84.48,84.52,9200.0,62.5913,62.6506,62.5765,62.6061,9200.0
2014-01-23 12:45:00,84.52,84.52,84.46,84.5,22200.0,62.6061,62.6061,62.5617,62.5913,22200.0
2014-01-23 12:50:00,84.53,84.56,84.48,84.53,28600.0,62.6135,62.6358,62.5765,62.6135,28600.0
2014-01-23 12:55:00,84.5,84.54,84.47,84.47,29600.0,62.5913,62.621,62.5691,62.5691,29600.0
2014-01-23 13:00:00,84.5,84.52,84.4,84.47,16600.0,62.5913,62.6061,62.5173,62.5691,16600.0
2014-01-23 13:05:00,84.44,84.56,84.42,84.51,17400.0,62.5469,62.6358,62.5321,62.5987,17400.0
2014-01-23 13:10:00,84.53,84.61,84.47,84.49,14600.0,62.6135,62.6728,62.5691,62.5839,14600.0
2014-01-23 13:15:00,84.54,84.57,84.49,84.54,26000.0,62.621,62.6432,62.5839,62.621,26000.0
2014-01-23 13:20:00,84.53,84.61,84.47,84.56,31000.0,62.6135,62.6728,62.5691,62.6358,31000.0
2014-01-23 13:25:00,84.56,84.57,84.5,84.55,33200.0,62.6358,62.6432,62.5913,62.6284,33200.0
2014-01-23 13:30:00,84.51,84.61,84.51,84.56,32400.0,62.5987,62.6728,62.5987,62.6358,32400.0
2014-01-23 13:35:00,84.6,84.6,84.51,84.54,35800.0,62.6654,62.6654,62.5987,62.621,35800.0
2014-01-23 13:40:00,84.51,84.54,84.4,84.48,11400.0,62.5987,62.621,62.5173,62.5765,11400.0
2014-01-23 13:45:00,84.44,84.47,84.34,84.36,25800.0,62.5469,62.5691,62.4728,62.4876,25800.0
2014-01-23 13:50:00,84.35,84.43,84.33,84.39,18200.0,62.4802,62.5395,62.4654,62.5098,18200.0
2014-01-23 13:55:00,84.39,84.41,84.32,84.32,24000.0,62.5098,62.5247,62.458,62.458,24000.0
2014-01-23 14:00:00,84.29,84.41,84.29,84.39,18400.0,62.4358,62.5247,62.4358,62.5098,18400.0
2014-01-23 14:05:00,84.39,84.39,84.26,84.27,14400.0,62.5098,62.5098,62.4136,62.421,14400.0
2014-01-23 14:10:00,84.29,84.33,84.22,84.33,29000.0,62.4358,62.4654,62.3839,62.4654,29000.0
2014-01-23 14:15:00,84.32,84.43,84.3,84.41,25800.0,62.458,62.5395,62.4432,62.5247,25800.0
2014-01-23 14:20:00,84.41,84.45,84.33,84.44,26400.0,62.5247,62.5543,62.4654,62.5469,26400.0
2014-01-23 14:25:00,84.41,84.46,84.38,84.42,24600.0,62.5247,62.5617,62.5024,62.5321,24600.0
2014-01-23 14:30:00,84.39,84.42,84.26,84.32,31000.0,62.5098,62.5321,62.4136,62.458,31000.0
2014-01-23 14:35:00,84.33,84.33,84.18,84.22,110600.0,62.4654,62.4654,62.3543,62.3839,110600.0
2014-01-23 14:40:00,84.22,84.24,84.16,84.18,17400.0,62.3839,62.3987,62.3395,62.3543,17400.0
2014-01-23 14:45:00,84.17,84.33,84.16,84.25,29000.0,62.3469,62.4654,62.3395,62.4061,29000.0
2014-01-23 14:50:00,84.23,84.23,84.13,84.2,28000.0,62.3913,62.3913,62.3173,62.3691,28000.0
2014-01-23 14:55:00,84.21,84.37,84.21,84.32,20600.0,62.3765,62.495,62.3765,62.458,20600.0
2014-01-23 15:00:00,84.32,84.38,84.26,84.32,20400.0,62.458,62.5024,62.4136,62.458,20400.0
2014-01-23 15:05:00,84.32,84.41,84.29,84.32,37800.0,62.458,62.5247,62.4358,62.458,37800.0
2014-01-23 15:10:00,84.29,84.3,84.22,84.22,19200.0,62.4358,62.4432,62.3839,62.3839,19200.0
2014-01-23 15:15:00,84.24,84.24,84.11,84.14,47400.0,62.3987,62.3987,62.3024,62.3247,47400.0
2014-01-23 15:20:00,84.15,84.17,84.13,84.17,28800.0,62.3321,62.3469,62.3173,62.3469,28800.0
2014-01-23 15:25:00,84.16,84.27,84.14,84.25,67200.0,62.3395,62.421,62.3247,62.4061,67200.0
2014-01-23 15:30:00,84.25,84.25,84.2,84.23,66200.0,62.4061,62.4061,62.3691,62.3913,66200.0
2014-01-23 15:35:00,84.24,84.44,84.24,84.4,59000.0,62.3987,62.5469,62.3987,62.5173,59000.0
2014-01-23 15:40:00,84.42,84.42,84.31,84.39,53600.0,62.5321,62.5321,62.4506,62.5098,53600.0
2014-01-23 15:45:00,84.39,84.51,84.39,84.44,60200.0,62.5098,62.5987,62.5098,62.5469,60200.0
2014-01-23 15:50:00,84.43,84.53,84.42,84.52,83600.0,62.5395,62.6135,62.5321,62.6061,83600.0
2014-01-23 15:55:00,84.52,84.59,84.43,84.58,184400.0,62.6061,62.658,62.5395,62.6506,184400.0
2014-01-24 09:30:00,84.03,84.52,84.0,84.37,105600.0,62.2432,62.6061,62.221,62.495,105600.0
2014-01-24 09:35:00,84.35,84.35,83.92,84.2,42000.0,62.4802,62.4802,62.1617,62.3691,42000.0
2014-01-24 09:40:00,84.19,84.21,83.93,83.95,46800.0,62.3617,62.3765,62.1691,62.1839,46800.0
2014-01-24 09:45:00,83.93,83.93,83.67,83.81,46800.0,62.1691,62.1691,61.9765,62.0802,46800.0
2014-01-24 09:50:00,83.83,84.11,83.83,83.99,39600.0,62.095,62.3024,62.095,62.2136,39600.0
2014-01-24 09:55:00,83.96,84.1,83.8,84.0,55600.0,62.1913,62.295,62.0728,62.221,55600.0
2014-01-24 10:00:00,84.01,84.1,83.86,83.86,58200.0,62.2284,62.295,62.1173,62.1173,58200.0
2014-01-24 10:05:00,83.87,83.87,83.66,83.75,39000.0,62.1247,62.1247,61.9691,62.0358,39000.0
2014-01-24 10:10:00,83.79,83.84,83.57,83.72,70800.0,62.0654,62.1024,61.9025,62.0136,70800.0
2014-01-24 10:15:00,83.75,83.81,83.46,83.69,98000.0,62.0358,62.0802,61.821,61.9913,98000.0
2014-01-24 10:20:00,83.61,83.98,83.59,83.81,40200.0,61.9321,62.2061,61.9173,62.0802,40200.0
2014-01-24 10:25:00,83.83,83.93,83.78,83.79,49600.0,62.095,62.1691,62.058,62.0654,49600.0
2014-01-24 10:30:00,83.8,83.83,83.58,83.77,52000.0,62.0728,62.095,61.9099,62.0506,52000.0
2014-01-24 10:35:00,83.75,83.89,83.73,83.79,28400.0,62.0358,62.1395,62.021,62.0654,28400.0
2014-01-24 10:40:00,83.72,83.72,83.36,83.44,40800.0,62.0136,62.0136,61.7469,61.8062,40800.0
2014-01-24 10:45:00,83.47,83.55,83.34,83.55,47000.0,61.8284,61.8876,61.7321,61.8876,47000.0
2014-01-24 10:50:00,83.53,83.63,83.46,83.61,26800.0,61.8728,61.9469,61.821,61.9321,26800.0
2014-01-24 10:55:00,83.64,83.64,83.4,83.5,40600.0,61.9543,61.9543,61.7765,61.8506,40600.0
2014-01-24 11:00:00,83.5,83.55,83.47,83.48,19000.0,61.8506,61.8876,61.8284,61.8358,19000.0
2014-01-24 11:05:00,83.49,83.54,83.31,83.33,44600.0,61.8432,61.8802,61.7099,61.7247,44600.0
2014-01-24 11:10:00,83.31,83.33,83.07,83.15,30600.0,61.7099,61.7247,61.5321,61.5913,30600.0
2014-01-24 11:15:00,83.11,83.24,83.04,83.04,14000.0,61.5617,61.658,61.5099,61.5099,14000.0
2014-01-24 11:20:00,83.05,83.19,82.96,83.13,47400.0,61.5173,61.621,61.4506,61.5765,47400.0
2014-01-24 11:25:00,83.08,83.08,82.91,82.97,33000.0,61.5395,61.5395,61.4136,61.458,33000.0
2014-01-24 11:30:00,82.95,83.0,82.9,82.95,41200.0,61.4432,61.4802,61.4062,61.4432,41200.0
2014-01-24 11:35:00,82.94,82.99,82.86,82.9,73800.0,61.4358,61.4728,61.3765,61.4062,73800.0
2014-01-24 11:40:00,82.94,82.97,82.87,82.92,37200.0,61.4358,61.458,61.3839,61.421,37200.0
2014-01-24 11:45:00,82.89,83.08,82.83,82.93,41600.0,61.3988,61.5395,61.3543,61.4284,41600.0
2014-01-24 11:50:00,82.96,82.99,82.9,82.92,20200.0,61.4506,61.4728,61.4062,61.421,20200.0
2014-01-24 11:55:00,82.93,83.2,82.9,83.16,32200.0,61.4284,61.6284,61.4062,61.5988,32200.0
2014-01-24 12:00:00,83.16,83.35,83.08,83.08,43800.0,61.5988,61.7395,61.5395,61.5395,43800.0
2014-01-24 12:05:00,83.07,83.33,83.04,83.23,46000.0,61.5321,61.7247,61.5099,61.6506,46000.0
2014-01-24 12:10:00,83.24,83.26,83.15,83.2,57600.0,61.658,61.6728,61.5913,61.6284,57600.0
2014-01-24 12:15:00,83.2,83.31,83.2,83.24,44400.0,61.6284,61.7099,61.6284,61.658,44400.0
2014-01-24 12:20:00,83.22,83.31,83.14,83.2,24200.0,61.6432,61.7099,61.5839,61.6284,24200.0
2014-01-24 12:25:00,83.15,83.34,83.15,83.29,24400.0,61.5913,61.7321,61.5913,61.695,24400.0
2014-01-24 12:30:00,83.33,83.49,83.32,83.38,65600.0,61.7247,61.8432,61.7173,61.7617,65600.0
2014-01-24 12:35:00,83.37,83.42,83.22,83.31,37800.0,61.7543,61.7913,61.6432,61.7099,37800.0
2014-01-24 12:40:00,83.32,83.36,83.24,83.3,55400.0,61.7173,61.7469,61.658,61.7025,55400.0
2014-01-24 12:45:00,83.31,83.39,83.23,83.36,33600.0,61.7099,61.7691,61.6506,61.7469,33600.0
2014-01-24 12:50:00,83.36,83.41,83.26,83.36,39400.0,61.7469,61.7839,61.6728,61.7469,39400.0
2014-01-24 12:55:00,83.39,83.46,83.36,83.39,55800.0,61.7691,61.821,61.7469,61.7691,55800.0
2014-01-24 13:00:00,83.36,83.47,83.33,83.46,60200.0,61.7469,61.8284,61.7247,61.821,60200.0
2014-01-24 13:05:00,83.46,83.76,83.43,83.76,41600.0,61.821,62.0432,61.7987,62.0432,41600.0
2014-01-24 13:10:00,83.74,83.74,83.59,83.6,27200.0,62.0284,62.0284,61.9173,61.9247,27200.0
2014-01-24 13:15:00,83.6,83.63,83.51,83.52,36400.0,61.9247,61.9469,61.858,61.8654,36400.0
2014-01-24 13:20:00,83.51,83.57,83.41,83.51,59800.0,61.858,61.9025,61.7839,61.858,59800.0
2014-01-24 13:25:00,83.54,83.58,83.44,83.44,14200.0,61.8802,61.9099,61.8062,61.8062,14200.0
2014-01-24 13:30:00,83.42,83.54,83.36,83.37,15800.0,61.7913,61.8802,61.7469,61.7543,15800.0
2014-01-24 13:35:00,83.32,83.45,83.27,83.43,51200.0,61.7173,61.8136,61.6802,61.7987,51200.0
2014-01-24 13:40:00,83.42,83.5,83.35,83.35,61800.0,61.7913,61.8506,61.7395,61.7395,61800.0
2014-01-24 13:45:00,83.37,83.41,83.31,83.36,8200.0,61.7543,61.7839,61.7099,61.7469,8200.0
2014-01-24 13:50:00,83.36,83.42,83.34,83.4,12000.0,61.7469,61.7913,61.7321,61.7765,12000.0
2014-01-24 13:55:00,83.41,83.42,83.27,83.32,12600.0,61.7839,61.7913,61.6802,61.7173,12600.0
2014-01-24 14:00:00,83.31,83.31,82.92,83.04,60800.0,61.7099,61.7099,61.421,61.5099,60800.0
2014-01-24 14:05:00,83.08,83.11,82.99,82.99,25200.0,61.5395,61.5617,61.4728,61.4728,25200.0
2014-01-24 14:10:00,83.02,83.02,82.79,82.82,48000.0,61.4951,61.4951,61.3247,61.3469,48000.0
2014-01-24 14:15:00,82.81,82.9,82.75,82.79,61200.0,61.3395,61.4062,61.2951,61.3247,61200.0
2014-01-24 14:20:00,82.83,82.86,82.67,82.78,60200.0,61.3543,61.3765,61.2358,61.3173,60200.0
2014-01-24 14:25:00,82.79,83.06,82.7,82.8,184400.0,61.3247,61.5247,61.258,61.3321,184400.0
2014-01-24 14:30:00,82.8,82.95,82.76,82.85,150600.0,61.3321,61.4432,61.3025,61.3691,150600.0
2014-01-24 14:35:00,82.86,82.91,82.75,82.86,70400.0,61.3765,61.4136,61.2951,61.3765,70400.0
2014-01-24 14:40:00,82.88,82.89,82.69,82.81,110600.0,61.3913,61.3988,61.2506,61.3395,110600.0
2014-01-24 14:45:00,82.81,82.96,82.78,82.86,159800.0,61.3395,61.4506,61.3173,61.3765,159800.0
2014-01-24 14:50:00,82.86,83.08,82.84,82.93,79800.0,61.3765,61.5395,61.3617,61.4284,79800.0
2014-01-24 14:55:00,82.95,82.95,82.8,82.8,44200.0,61.4432,61.4432,61.3321,61.3321,44200.0
2014-01-24 15:00:00,82.81,82.92,82.75,82.91,229200.0,61.3395,61.421,61.2951,61.4136,229200.0
2014-01-24 15:05:00,82.92,83.04,82.92,83.0,88600.0,61.421,61.5099,61.421,61.4802,88600.0
2014-01-24 15:10:00,83.0,83.01,82.81,82.89,204800.0,61.4802,61.4876,61.3395,61.3988,204800.0
2014-01-24 15:15:00,82.86,82.92,82.75,82.75,133800.0,61.3765,61.421,61.2951,61.2951,133800.0
2014-01-24 15:20:00,82.78,82.78,82.57,82.64,46400.0,61.3173,61.3173,61.1617,61.2136,46400.0
2014-01-24 15:25:00,82.6,82.69,82.56,82.69,26400.0,61.1839,61.2506,61.1543,61.2506,26400.0
2014-01-24 15:30:00,82.69,82.95,82.65,82.94,66400.0,61.2506,61.4432,61.221,61.4358,66400.0
2014-01-24 15:35:00,82.94,82.96,82.85,82.86,45800.0,61.4358,61.4506,61.3691,61.3765,45800.0
2014-01-24 15:40:00,82.89,82.98,82.85,82.86,63400.0,61.3988,61.4654,61.3691,61.3765,63400.0
2014-01-24 15:45:00,82.83,82.85,82.65,82.69,56200.0,61.3543,61.3691,61.221,61.2506,56200.0
2014-01-24 15:50:00,82.69,82.95,82.68,82.89,133600.0,61.2506,61.4432,61.2432,61.3988,133600.0
2014-01-24 15:55:00,82.89,82.92,82.74,82.77,172000.0,61.3988,61.421,61.2876,61.3099,172000.0
2014-01-27 09:30:00,82.58,82.75,81.86,82.05,107200.0,61.1691,61.2951,60.6358,60.7765,107200.0
2014-01-27 09:35:00,82.05,82.11,81.77,81.95,32400.0,60.7765,60.821,60.5691,60.7025,32400.0
2014-01-27 09:40:00,81.85,82.33,81.75,82.21,44000.0,60.6284,60.984,60.5543,60.8951,44000.0
2014-01-27 09:45:00,82.29,82.36,81.98,82.11,16000.0,60.9543,61.0062,60.7247,60.821,16000.0
2014-01-27 09:50:00,82.04,82.17,81.84,81.93,36000.0,60.7691,60.8654,60.621,60.6877,36000.0
2014-01-27 09:55:00,81.97,82.4,81.88,82.4,31000.0,60.7173,61.0358,60.6506,61.0358,31000.0
2014-01-27 10:00:00,82.41,82.45,82.11,82.24,37000.0,61.0432,61.0728,60.821,60.9173,37000.0
2014-01-27 10:05:00,82.27,82.33,82.11,82.17,23800.0,60.9395,60.984,60.821,60.8654,23800.0
2014-01-27 10:10:00,82.13,82.15,81.81,81.81,22000.0,60.8358,60.8506,60.5988,60.5988,22000.0
2014-01-27 10:15:00,81.83,82.05,81.56,81.59,112000.0,60.6136,60.7765,60.4136,60.4358,112000.0
2014-01-27 10:20:00,81.57,81.61,81.39,81.39,49600.0,60.421,60.4506,60.2877,60.2877,49600.0
2014-01-27 10:25:00,81.36,81.56,81.03,81.03,37000.0,60.2654,60.4136,60.021,60.021,37000.0
2014-01-27 10:30:00,81.1,81.49,81.07,81.47,75200.0,60.0729,60.3617,60.0506,60.3469,75200.0
2014-01-27 10:35:00,81.46,81.5,81.2,81.25,44200.0,60.3395,60.3691,60.1469,60.184,44200.0
2014-01-27 10:40:00,81.29,81.56,81.21,81.46,32200.0,60.2136,60.4136,60.1543,60.3395,32200.0
2014-01-27 10:45:00,81.43,81.47,81.26,81.46,15800.0,60.3173,60.3469,60.1914,60.3395,15800.0
2014-01-27 10:50:00,81.46,81.48,81.17,81.17,17400.0,60.3395,60.3543,60.1247,60.1247,17400.0
2014-01-27 10:55:00,81.15,81.23,81.05,81.05,39200.0,60.1099,60.1692,60.0358,60.0358,39200.0
2014-01-27 11:00:00,81.02,81.19,81.0,81.05,42200.0,60.0136,60.1395,59.9988,60.0358,42200.0
2014-01-27 11:05:00,81.05,81.21,81.0,81.06,21400.0,60.0358,60.1543,59.9988,60.0432,21400.0
2014-01-27 11:10:00,81.06,81.12,80.85,81.07,46600.0,60.0432,60.0877,59.8877,60.0506,46600.0
2014-01-27 11:15:00,81.08,81.24,81.08,81.17,20200.0,60.058,60.1766,60.058,60.1247,20200.0
2014-01-27 11:20:00,81.14,81.16,81.01,81.02,16800.0,60.1025,60.1173,60.0062,60.0136,16800.0
2014-01-27 11:25:00,81.08,81.27,81.03,81.03,52800.0,60.058,60.1988,60.021,60.021,52800.0
2014-01-27 11:30:00,81.04,81.13,80.98,81.1,17400.0,60.0284,60.0951,59.984,60.0729,17400.0
2014-01-27 11:35:00,81.08,81.08,80.9,81.02,25000.0,60.058,60.058,59.9247,60.0136,25000.0
2014-01-27 11:40:00,80.98,81.25,80.98,81.23,41400.0,59.984,60.184,59.984,60.1692,41400.0
2014-01-27 11:45:00,81.28,81.28,81.11,81.11,7800.0,60.2062,60.2062,60.0803,60.0803,7800.0
2014-01-27 11:50:00,81.11,81.11,80.94,80.98,11200.0,60.0803,60.0803,59.9543,59.984,11200.0
2014-01-27 11:55:00,80.99,81.1,80.88,80.89,22000.0,59.9914,60.0729,59.9099,59.9173,22000.0
2014-01-27 12:00:00,80.93,81.02,80.77,81.02,21000.0,59.9469,60.0136,59.8284,60.0136,21000.0
2014-01-27 12:05:00,81.03,81.03,80.77,80.89,15800.0,60.021,60.021,59.8284,59.9173,15800.0
2014-01-27 12:10:00,80.92,81.08,80.91,81.05,30400.0,59.9395,60.058,59.9321,60.0358,30400.0
2014-01-27 12:15:00,81.0,81.05,80.95,80.95,24400.0,59.9988,60.0358,59.9617,59.9617,24400.0
2014-01-27 12:20:00,80.92,80.92,80.66,80.85,40400.0,59.9395,59.9395,59.7469,59.8877,40400.0
2014-01-27 12:25:00,80.83,80.92,80.76,80.76,21200.0,59.8729,59.9395,59.821,59.821,21200.0
2014-01-27 12:30:00,80.79,80.79,80.63,80.68,36800.0,59.8432,59.8432,59.7247,59.7618,36800.0
2014-01-27 12:35:00,80.63,80.83,80.63,80.81,37800.0,59.7247,59.8729,59.7247,59.858,37800.0
2014-01-27 12:40:00,80.8,80.92,80.71,80.86,22800.0,59.8506,59.9395,59.784,59.8951,22800.0
2014-01-27 12:45:00,80.87,80.98,80.77,80.91,38800.0,59.9025,59.984,59.8284,59.9321,38800.0
2014-01-27 12:50:00,80.89,81.11,80.89,81.05,43000.0,59.9173,60.0803,59.9173,60.0358,43000.0
2014-01-27 12:55:00,81.01,81.05,80.82,80.84,23800.0,60.0062,60.0358,59.8655,59.8803,23800.0
2014-01-27 13:00:00,80.83,80.92,80.73,80.92,42400.0,59.8729,59.9395,59.7988,59.9395,42400.0
2014-01-27 13:05:00,80.92,81.21,80.88,81.17,45000.0,59.9395,60.1543,59.9099,60.1247,45000.0
2014-01-27 13:10:00,81.2,81.33,81.13,81.3,25800.0,60.1469,60.2432,60.0951,60.221,25800.0
2014-01-27 13:15:00,81.32,81.38,81.3,81.33,24600.0,60.2358,60.2803,60.221,60.2432,24600.0
2014-01-27 13:20:00,81.32,81.38,81.11,81.17,31000.0,60.2358,60.2803,60.0803,60.1247,31000.0
2014-01-27 13:25:00,81.11,81.22,81.09,81.19,21400.0,60.0803,60.1617,60.0655,60.1395,21400.0
2014-01-27 13:30:00,81.17,81.3,81.1,81.11,24600.0,60.1247,60.221,60.0729,60.0803,24600.0
2014-01-27 13:35:00,81.08,81.2,81.06,81.14,24600.0,60.058,60.1469,60.0432,60.1025,24600.0
2014-01-27 13:40:00,81.14,81.27,81.11,81.18,46200.0,60.1025,60.1988,60.0803,60.1321,46200.0
2014-01-27 13:45:00,81.18,81.29,81.14,81.2,54200.0,60.1321,60.2136,60.1025,60.1469,54200.0
2014-01-27 13:50:00,81.23,81.27,81.14,81.24,39800.0,60.1692,60.1988,60.1025,60.1766,39800.0
2014-01-27 13:55:00,81.25,81.33,81.19,81.21,31400.0,60.184,60.2432,60.1395,60.1543,31400.0
2014-01-27 14:00:00,81.22,81.42,81.2,81.28,23000.0,60.1617,60.3099,60.1469,60.2062,23000.0
2014-01-27 14:05:00,81.26,81.31,81.17,81.17,18800.0,60.1914,60.2284,60.1247,60.1247,18800.0
2014-01-27 14:10:00,81.16,81.25,81.16,81.24,40400.0,60.1173,60.184,60.1173,60.1766,40400.0
2014-01-27 14:15:00,81.24,81.37,81.24,81.27,18200.0,60.1766,60.2729,60.1766,60.1988,18200.0
2014-01-27 14:20:00,81.27,81.35,81.24,81.3,13000.0,60.1988,60.258,60.1766,60.221,13000.0
2014-01-27 14:25:00,81.3,81.39,81.26,81.39,33400.0,60.221,60.2877,60.1914,60.2877,33400.0
2014-01-27 14:30:00,81.39,81.55,81.38,81.55,25200.0,60.2877,60.4062,60.2803,60.4062,25200.0
2014-01-27 14:35:00,81.55,81.67,81.55,81.67,19400.0,60.4062,60.4951,60.4062,60.4951,19400.0
2014-01-27 14:40:00,81.64,81.69,81.53,81.61,32600.0,60.4728,60.5099,60.3914,60.4506,32600.0
2014-01-27 14:45:00,81.58,81.58,81.47,81.54,31000.0,60.4284,60.4284,60.3469,60.3988,31000.0
2014-01-27 14:50:00,81.5,81.64,81.5,81.55,21800.0,60.3691,60.4728,60.3691,60.4062,21800.0
2014-01-27 14:55:00,81.56,81.69,81.56,81.67,28000.0,60.4136,60.5099,60.4136,60.4951,28000.0
2014-01-27 15:00:00,81.7,81.7,81.54,81.59,23000.0,60.5173,60.5173,60.3988,60.4358,23000.0
2014-01-27 15:05:00,81.59,81.69,81.57,81.67,58600.0,60.4358,60.5099,60.421,60.4951,58600.0
2014-01-27 15:10:00,81.71,81.87,81.64,81.84,48000.0,60.5247,60.6432,60.4728,60.621,48000.0
2014-01-27 15:15:00,81.83,82.02,81.83,81.97,22200.0,60.6136,60.7543,60.6136,60.7173,22200.0
2014-01-27 15:20:00,81.95,81.96,81.74,81.74,19200.0,60.7025,60.7099,60.5469,60.5469,19200.0
2014-01-27 15:25:00,81.75,81.76,81.61,81.61,19000.0,60.5543,60.5617,60.4506,60.4506,19000.0
2014-01-27 15:30:00,81.64,81.7,81.49,81.49,47800.0,60.4728,60.5173,60.3617,60.3617,47800.0
2014-01-27 15:35:00,81.51,81.67,81.43,81.62,33600.0,60.3766,60.4951,60.3173,60.458,33600.0
2014-01-27 15:40:00,81.64,81.69,81.45,81.52,44400.0,60.4728,60.5099,60.3321,60.384,44400.0
2014-01-27 15:45:00,81.51,81.51,81.33,81.34,70400.0,60.3766,60.3766,60.2432,60.2506,70400.0
2014-01-27 15:50:00,81.35,81.44,81.14,81.18,99200.0,60.258,60.3247,60.1025,60.1321,99200.0
2014-01-27 15:55:00,81.17,81.31,81.03,81.05,187000.0,60.1247,60.2284,60.021,60.0358,187000.0
2014-01-28 09:30:00,81.69,81.99,81.14,81.56,117200.0,60.5099,60.7321,60.1025,60.4136,117200.0
2014-01-28 09:35:00,81.63,81.99,81.53,81.93,49000.0,60.4654,60.7321,60.3914,60.6877,49000.0
2014-01-28 09:40:00,81.94,82.26,81.78,82.26,55200.0,60.6951,60.9321,60.5766,60.9321,55200.0
2014-01-28 09:45:00,82.25,82.88,82.17,82.87,76800.0,60.9247,61.3913,60.8654,61.3839,76800.0
2014-01-28 09:50:00,82.88,83.0,82.59,82.8,47200.0,61.3913,61.4802,61.1765,61.3321,47200.0
2014-01-28 09:55:00,82.75,82.89,82.57,82.8,37600.0,61.2951,61.3988,61.1617,61.3321,37600.0
2014-01-28 10:00:00,82.78,82.98,82.76,82.91,22000.0,61.3173,61.4654,61.3025,61.4136,22000.0
2014-01-28 10:05:00,82.88,82.94,82.81,82.89,22000.0,61.3913,61.4358,61.3395,61.3988,22000.0
2014-01-28 10:10:00,82.85,82.86,82.73,82.79,46000.0,61.3691,61.3765,61.2802,61.3247,46000.0
2014-01-28 10:15:00,82.78,82.8,82.43,82.51,48600.0,61.3173,61.3321,61.058,61.1173,48600.0
2014-01-28 10:20:00,82.45,82.79,82.45,82.75,116200.0,61.0728,61.3247,61.0728,61.2951,116200.0
2014-01-28 10:25:00,82.75,82.79,82.57,82.6,33000.0,61.2951,61.3247,61.1617,61.1839,33000.0
2014-01-28 10:30:00,82.65,82.9,82.62,82.84,33600.0,61.221,61.4062,61.1988,61.3617,33600.0
2014-01-28 10:35:00,82.89,82.91,82.79,82.87,22600.0,61.3988,61.4136,61.3247,61.3839,22600.0
2014-01-28 10:40:00,82.84,82.91,82.8,82.9,11800.0,61.3617,61.4136,61.3321,61.4062,11800.0
2014-01-28 10:45:00,82.92,83.11,82.9,82.99,27000.0,61.421,61.5617,61.4062,61.4728,27000.0
2014-01-28 10:50:00,82.99,83.0,82.86,82.97,92400.0,61.4728,61.4802,61.3765,61.458,92400.0
2014-01-28 10:55:00,82.96,83.24,82.96,83.12,45200.0,61.4506,61.658,61.4506,61.5691,45200.0
2014-01-28 11:00:00,83.15,83.33,83.09,83.25,43000.0,61.5913,61.7247,61.5469,61.6654,43000.0
2014-01-28 11:05:00,83.25,83.26,83.15,83.19,17000.0,61.6654,61.6728,61.5913,61.621,17000.0
2014-01-28 11:10:00,83.19,83.3,83.1,83.17,22000.0,61.621,61.7025,61.5543,61.6062,22000.0
2014-01-28 11:15:00,83.12,83.12,82.86,82.97,29600.0,61.5691,61.5691,61.3765,61.458,29600.0
2014-01-28 11:20:00,83.01,83.11,82.96,83.06,22800.0,61.4876,61.5617,61.4506,61.5247,22800.0
2014-01-28 11:25:00,83.05,83.06,82.91,83.06,9600.0,61.5173,61.5247,61.4136,61.5247,9600.0
2014-01-28 11:30:00,83.02,83.29,83.02,83.08,14400.0,61.4951,61.695,61.4951,61.5395,14400.0
2014-01-28 11:35:00,83.08,83.1,82.86,82.89,15600.0,61.5395,61.5543,61.3765,61.3988,15600.0
2014-01-28 11:40:00,82.89,82.94,82.7,82.94,22600.0,61.3988,61.4358,61.258,61.4358,22600.0
2014-01-28 11:45:00,82.94,82.97,82.68,82.69,26600.0,61.4358,61.458,61.2432,61.2506,26600.0
2014-01-28 11:50:00,82.7,82.97,82.69,82.9,22600.0,61.258,61.458,61.2506,61.4062,22600.0
2014-01-28 11:55:00,82.93,83.01,82.89,83.0,14000.0,61.4284,61.4876,61.3988,61.4802,14000.0
2014-01-28 12:00:00,83.04,83.05,82.86,82.94,14200.0,61.5099,61.5173,61.3765,61.4358,14200.0
2014-01-28 12:05:00,82.94,83.09,82.91,83.04,20000.0,61.4358,61.5469,61.4136,61.5099,20000.0
2014-01-28 12:10:00,83.03,83.07,82.88,82.92,9800.0,61.5025,61.5321,61.3913,61.421,9800.0
2014-01-28 12:15:00,82.95,83.06,82.95,83.02,10200.0,61.4432,61.5247,61.4432,61.4951,10200.0
2014-01-28 12:20:00,83.02,83.09,83.0,83.09,14200.0,61.4951,61.5469,61.4802,61.5469,14200.0
2014-01-28 12:25:00,83.08,83.09,82.97,83.08,20400.0,61.5395,61.5469,61.458,61.5395,20400.0
2014-01-28 12:30:00,83.08,83.17,82.98,83.14,18800.0,61.5395,61.6062,61.4654,61.5839,18800.0
2014-01-28 12:35:00,83.17,83.2,83.0,83.1,15200.0,61.6062,61.6284,61.4802,61.5543,15200.0
2014-01-28 12:40:00,83.11,83.18,83.07,83.18,31000.0,61.5617,61.6136,61.5321,61.6136,31000.0
2014-01-28 12:45:00,83.18,83.28,83.18,83.25,29000.0,61.6136,61.6876,61.6136,61.6654,29000.0
2014-01-28 12:50:00,83.2,83.28,83.16,83.22,41000.0,61.6284,61.6876,61.5988,61.6432,41000.0
2014-01-28 12:55:00,83.24,83.31,83.21,83.31,9000.0,61.658,61.7099,61.6358,61.7099,9000.0
2014-01-28 13:00:00,83.32,83.36,83.25,83.34,39400.0,61.7173,61.7469,61.6654,61.7321,39400.0
2014-01-28 13:05:00,83.36,83.41,83.33,83.39,44400.0,61.7469,61.7839,61.7247,61.7691,44400.0
2014-01-28 13:10:00,83.41,83.58,83.41,83.55,21800.0,61.7839,61.9099,61.7839,61.8876,21800.0
2014-01-28 13:15:00,83.58,83.69,83.54,83.66,24800.0,61.9099,61.9913,61.8802,61.9691,24800.0
2014-01-28 13:20:00,83.69,83.73,83.58,83.6,14600.0,61.9913,62.021,61.9099,61.9247,14600.0
2014-01-28 13:25:00,83.63,83.75,83.63,83.75,10400.0,61.9469,62.0358,61.9469,62.0358,10400.0
2014-01-28 13:30:00,83.74,83.74,83.58,83.58,10200.0,62.0284,62.0284,61.9099,61.9099,10200.0
2014-01-28 13:35:00,83.58,83.58,83.39,83.49,18600.0,61.9099,61.9099,61.7691,61.8432,18600.0
2014-01-28 13:40:00,83.48,83.61,83.45,83.55,16200.0,61.8358,61.9321,61.8136,61.8876,16200.0
2014-01-28 13:45:00,83.55,83.6,83.49,83.53,32400.0,61.8876,61.9247,61.8432,61.8728,32400.0
2014-01-28 13:50:00,83.51,83.54,83.48,83.52,26400.0,61.858,61.8802,61.8358,61.8654,26400.0
2014-01-28 13:55:00,83.51,83.53,83.44,83.44,10200.0,61.858,61.8728,61.8062,61.8062,10200.0
2014-01-28 14:00:00,83.42,83.49,83.29,83.29,14400.0,61.7913,61.8432,61.695,61.695,14400.0
2014-01-28 14:05:00,83.28,83.39,83.27,83.33,15000.0,61.6876,61.7691,61.6802,61.7247,15000.0
2014-01-28 14:10:00,83.33,83.52,83.26,83.48,24000.0,61.7247,61.8654,61.6728,61.8358,24000.0
2014-01-28 14:15:00,83.47,83.47,83.37,83.42,11000.0,61.8284,61.8284,61.7543,61.7913,11000.0
2014-01-28 14:20:00,83.43,83.5,83.42,83.49,16600.0,61.7987,61.8506,61.7913,61.8432,16600.0
2014-01-28 14:25:00,83.51,83.52,83.4,83.43,11000.0,61.858,61.8654,61.7765,61.7987,11000.0
2014-01-28 14:30:00,83.42,83.5,83.4,83.47,7200.0,61.7913,61.8506,61.7765,61.8284,7200.0
2014-01-28 14:35:00,83.45,83.51,83.42,83.45,16600.0,61.8136,61.858,61.7913,61.8136,16600.0
2014-01-28 14:40:00,83.44,83.49,83.35,83.37,23200.0,61.8062,61.8432,61.7395,61.7543,23200.0
2014-01-28 14:45:00,83.34,83.53,83.34,83.48,17800.0,61.7321,61.8728,61.7321,61.8358,17800.0
2014-01-28 14:50:00,83.48,83.53,83.42,83.49,28200.0,61.8358,61.8728,61.7913,61.8432,28200.0
2014-01-28 14:55:00,83.49,83.55,83.45,83.55,38800.0,61.8432,61.8876,61.8136,61.8876,38800.0
2014-01-28 15:00:00,83.55,83.58,83.35,83.36,31000.0,61.8876,61.9099,61.7395,61.7469,31000.0
2014-01-28 15:05:00,83.38,83.39,83.23,83.28,45800.0,61.7617,61.7691,61.6506,61.6876,45800.0
2014-01-28 15:10:00,83.29,83.44,83.29,83.4,24200.0,61.695,61.8062,61.695,61.7765,24200.0
2014-01-28 15:15:00,83.4,83.53,83.35,83.51,41200.0,61.7765,61.8728,61.7395,61.858,41200.0
2014-01-28 15:20:00,83.52,83.53,83.43,83.46,30400.0,61.8654,61.8728,61.7987,61.821,30400.0
2014-01-28 15:25:00,83.5,83.55,83.48,83.54,25800.0,61.8506,61.8876,61.8358,61.8802,25800.0
2014-01-28 15:30:00,83.55,83.67,83.51,83.66,57400.0,61.8876,61.9765,61.858,61.9691,57400.0
2014-01-28 15:35:00,83.64,83.73,83.57,83.58,39000.0,61.9543,62.021,61.9025,61.9099,39000.0
2014-01-28 15:40:00,83.6,83.63,83.49,83.57,43400.0,61.9247,61.9469,61.8432,61.9025,43400.0
2014-01-28 15:45:00,83.58,83.64,83.51,83.57,45400.0,61.9099,61.9543,61.858,61.9025,45400.0
2014-01-28 15:50:00,83.55,83.58,83.45,83.49,91600.0,61.8876,61.9099,61.8136,61.8432,91600.0
2014-01-28 15:55:00,83.5,83.73,83.48,83.6,202800.0,61.8506,62.021,61.8358,61.9247,202800.0
2014-01-29 09:30:00,82.96,82.96,82.44,82.56,37400.0,61.4506,61.4506,61.0654,61.1543,37400.0
2014-01-29 09:35:00,82.57,82.57,81.77,82.17,41000.0,61.1617,61.1617,60.5691,60.8654,41000.0
2014-01-29 09:40:00,82.26,82.58,82.19,82.49,28800.0,60.9321,61.1691,60.8802,61.1025,28800.0
2014-01-29 09:45:00,82.56,83.03,82.56,82.61,37000.0,61.1543,61.5025,61.1543,61.1914,37000.0
2014-01-29 09:50:00,82.66,82.93,82.57,82.82,39400.0,61.2284,61.4284,61.1617,61.3469,39400.0
2014-01-29 09:55:00,82.71,82.86,82.36,82.46,26600.0,61.2654,61.3765,61.0062,61.0802,26600.0
2014-01-29 10:00:00,82.38,82.49,82.21,82.47,41800.0,61.021,61.1025,60.8951,61.0877,41800.0
2014-01-29 10:05:00,82.51,82.79,82.5,82.78,6200.0,61.1173,61.3247,61.1099,61.3173,6200.0
2014-01-29 10:10:00,82.79,82.88,82.32,82.35,23400.0,61.3247,61.3913,60.9765,60.9988,23400.0
2014-01-29 10:15:00,82.31,82.37,82.2,82.27,65000.0,60.9691,61.0136,60.8877,60.9395,65000.0
2014-01-29 10:20:00,82.21,82.37,82.03,82.33,20400.0,60.8951,61.0136,60.7617,60.984,20400.0
2014-01-29 10:25:00,82.33,82.45,82.14,82.22,14000.0,60.984,61.0728,60.8432,60.9025,14000.0
2014-01-29 10:30:00,82.17,82.26,82.12,82.16,27400.0,60.8654,60.9321,60.8284,60.858,27400.0
2014-01-29 10:35:00,82.19,82.38,82.13,82.35,23000.0,60.8802,61.021,60.8358,60.9988,23000.0
2014-01-29 10:40:00,82.35,82.35,82.09,82.17,34000.0,60.9988,60.9988,60.8062,60.8654,34000.0
2014-01-29 10:45:00,82.16,82.17,81.78,81.86,64400.0,60.858,60.8654,60.5766,60.6358,64400.0
2014-01-29 10:50:00,81.86,82.11,81.85,82.05,14000.0,60.6358,60.821,60.6284,60.7765,14000.0
2014-01-29 10:55:00,82.08,82.16,81.97,82.01,45200.0,60.7988,60.858,60.7173,60.7469,45200.0
2014-01-29 11:00:00,82.02,82.17,81.98,82.17,25600.0,60.7543,60.8654,60.7247,60.8654,25600.0
2014-01-29 11:05:00,82.21,82.3,82.06,82.08,51200.0,60.8951,60.9617,60.784,60.7988,51200.0
2014-01-29 11:10:00,82.14,82.24,82.1,82.17,19200.0,60.8432,60.9173,60.8136,60.8654,19200.0
2014-01-29 11:15:00,82.25,82.29,82.03,82.13,28400.0,60.9247,60.9543,60.7617,60.8358,28400.0
2014-01-29 11:20:00,82.14,82.27,82.14,82.27,42400.0,60.8432,60.9395,60.8432,60.9395,42400.0
2014-01-29 11:25:00,82.3,82.59,82.3,82.57,9600.0,60.9617,61.1765,60.9617,61.1617,9600.0
2014-01-29 11:30:00,82.63,82.67,82.39,82.45,18800.0,61.2062,61.2358,61.0284,61.0728,18800.0
2014-01-29 11:35:00,82.45,82.57,82.43,82.53,16000.0,61.0728,61.1617,61.058,61.1321,16000.0
2014-01-29 11:40:00,82.51,82.51,82.42,82.46,21800.0,61.1173,61.1173,61.0506,61.0802,21800.0
2014-01-29 11:45:00,82.47,82.63,82.47,82.62,10600.0,61.0877,61.2062,61.0877,61.1988,10600.0
2014-01-29 11:50:00,82.63,82.76,82.6,82.68,8400.0,61.2062,61.3025,61.1839,61.2432,8400.0
2014-01-29 11:55:00,82.7,82.75,82.5,82.59,74400.0,61.258,61.2951,61.1099,61.1765,74400.0
2014-01-29 12:00:00,82.6,82.67,82.58,82.64,11800.0,61.1839,61.2358,61.1691,61.2136,11800.0
2014-01-29 12:05:00,82.61,82.67,82.57,82.57,14400.0,61.1914,61.2358,61.1617,61.1617,14400.0
2014-01-29 12:10:00,82.56,82.58,82.36,82.41,17000.0,61.1543,61.1691,61.0062,61.0432,17000.0
2014-01-29 12:15:00,82.38,82.58,82.33,82.52,30200.0,61.021,61.1691,60.984,61.1247,30200.0
2014-01-29 12:20:00,82.51,82.64,82.51,82.55,9200.0,61.1173,61.2136,61.1173,61.1469,9200.0
2014-01-29 12:25:00,82.53,82.61,82.49,82.53,25800.0,61.1321,61.1914,61.1025,61.1321,25800.0
2014-01-29 12:30:00,82.55,82.61,82.49,82.55,11200.0,61.1469,61.1914,61.1025,61.1469,11200.0
2014-01-29 12:35:00,82.5,82.58,82.39,82.49,15600.0,61.1099,61.1691,61.0284,61.1025,15600.0
2014-01-29 12:40:00,82.48,82.66,82.45,82.66,8800.0,61.0951,61.2284,61.0728,61.2284,8800.0
2014-01-29 12:45:00,82.63,82.67,82.59,82.67,6800.0,61.2062,61.2358,61.1765,61.2358,6800.0
2014-01-29 12:50:00,82.64,82.66,82.61,82.66,4400.0,61.2136,61.2284,61.1914,61.2284,4400.0
2014-01-29 12:55:00,82.66,82.7,82.61,82.7,6200.0,61.2284,61.258,61.1914,61.258,6200.0
2014-01-29 13:00:00,82.64,82.67,82.59,82.62,10200.0,61.2136,61.2358,61.1765,61.1988,10200.0
2014-01-29 13:05:00,82.61,82.65,82.58,82.64,6800.0,61.1914,61.221,61.1691,61.2136,6800.0
2014-01-29 13:10:00,82.66,82.79,82.63,82.79,11400.0,61.2284,61.3247,61.2062,61.3247,11400.0
2014-01-29 13:15:00,82.75,82.76,82.63,82.73,53200.0,61.2951,61.3025,61.2062,61.2802,53200.0
2014-01-29 13:20:00,82.75,82.87,82.75,82.87,53400.0,61.2951,61.3839,61.2951,61.3839,53400.0
2014-01-29 13:25:00,82.82,82.85,82.74,82.79,8600.0,61.3469,61.3691,61.2876,61.3247,8600.0
2014-01-29 13:30:00,82.79,82.89,82.78,82.89,10000.0,61.3247,61.3988,61.3173,61.3988,10000.0
2014-01-29 13:35:00,82.94,82.94,82.82,82.83,9800.0,61.4358,61.4358,61.3469,61.3543,9800.0
2014-01-29 13:40:00,82.82,82.89,82.72,82.77,12800.0,61.3469,61.3988,61.2728,61.3099,12800.0
2014-01-29 13:45:00,82.71,82.73,82.67,82.67,22600.0,61.2654,61.2802,61.2358,61.2358,22600.0
2014-01-29 13:50:00,82.7,82.74,82.63,82.7,22200.0,61.258,61.2876,61.2062,61.258,22200.0
2014-01-29 13:55:00,82.69,82.73,82.46,82.55,25600.0,61.2506,61.2802,61.0802,61.1469,25600.0
2014-01-29 14:00:00,82.52,82.74,82.23,82.63,55600.0,61.1247,61.2876,60.9099,61.2062,55600.0
2014-01-29 14:05:00,82.58,82.63,82.08,82.36,35400.0,61.1691,61.2062,60.7988,61.0062,35400.0
2014-01-29 14:10:00,82.36,82.46,82.17,82.38,26000.0,61.0062,61.0802,60.8654,61.021,26000.0
2014-01-29 14:15:00,82.34,82.4,82.06,82.08,74600.0,60.9914,61.0358,60.784,60.7988,74600.0
2014-01-29 14:20:00,82.14,82.45,82.14,82.45,50600.0,60.8432,61.0728,60.8432,61.0728,50600.0
2014-01-29 14:25:00,82.45,82.88,82.38,82.78,61800.0,61.0728,61.3913,61.021,61.3173,61800.0
2014-01-29 14:30:00,82.78,82.89,82.66,82.86,66000.0,61.3173,61.3988,61.2284,61.3765,66000.0
2014-01-29 14:35:00,82.83,82.93,82.73,82.88,32000.0,61.3543,61.4284,61.2802,61.3913,32000.0
2014-01-29 14:40:00,82.88,83.08,82.8,83.07,78600.0,61.3913,61.5395,61.3321,61.5321,78600.0
2014-01-29 14:45:00,83.0,83.04,82.81,82.81,37400.0,61.4802,61.5099,61.3395,61.3395,37400.0
2014-01-29 14:50:00,82.82,82.94,82.66,82.72,30800.0,61.3469,61.4358,61.2284,61.2728,30800.0
2014-01-29 14:55:00,82.71,82.79,82.38,82.38,43600.0,61.2654,61.3247,61.021,61.021,43600.0
2014-01-29 15:00:00,82.36,82.57,82.24,82.54,34400.0,61.0062,61.1617,60.9173,61.1395,34400.0
2014-01-29 15:05:00,82.53,82.55,82.42,82.45,25800.0,61.1321,61.1469,61.0506,61.0728,25800.0
2014-01-29 15:10:00,82.44,82.46,82.12,82.21,49800.0,61.0654,61.0802,60.8284,60.8951,49800.0
2014-01-29 15:15:00,82.21,82.48,82.18,82.29,44400.0,60.8951,61.0951,60.8728,60.9543,44400.0
2014-01-29 15:20:00,82.33,82.55,82.23,82.49,54000.0,60.984,61.1469,60.9099,61.1025,54000.0
2014-01-29 15:25:00,82.49,82.55,82.4,82.42,31400.0,61.1025,61.1469,61.0358,61.0506,31400.0
2014-01-29 15:30:00,82.39,82.46,82.26,82.31,47400.0,61.0284,61.0802,60.9321,60.9691,47400.0
2014-01-29 15:35:00,82.29,82.53,82.26,82.41,31600.0,60.9543,61.1321,60.9321,61.0432,31600.0
2014-01-29 15:40:00,82.41,82.5,82.36,82.48,53200.0,61.0432,61.1099,61.0062,61.0951,53200.0
2014-01-29 15:45:00,82.47,82.52,82.35,82.35,112000.0,61.0877,61.1247,60.9988,60.9988,112000.0
2014-01-29 15:50:00,82.33,82.42,82.27,82.38,82000.0,60.984,61.0506,60.9395,61.021,82000.0
2014-01-29 15:55:00,82.36,82.42,82.25,82.33,143400.0,61.0062,61.0506,60.9247,60.984,143400.0
2014-01-30 09:30:00,82.55,83.42,82.49,83.08,75800.0,61.1469,61.7913,61.1025,61.5395,75800.0
2014-01-30 09:35:00,83.13,83.5,82.91,83.22,27800.0,61.5765,61.8506,61.4136,61.6432,27800.0
2014-01-30 09:40:00,83.3,83.75,83.26,83.55,36400.0,61.7025,62.0358,61.6728,61.8876,36400.0
2014-01-30 09:45:00,83.58,83.64,83.07,83.14,34600.0,61.9099,61.9543,61.5321,61.5839,34600.0
2014-01-30 09:50:00,83.14,83.42,82.97,83.06,59000.0,61.5839,61.7913,61.458,61.5247,59000.0
2014-01-30 09:55:00,83.1,83.15,82.97,83.06,12800.0,61.5543,61.5913,61.458,61.5247,12800.0
2014-01-30 10:00:00,83.04,83.13,82.74,82.85,71800.0,61.5099,61.5765,61.2876,61.3691,71800.0
2014-01-30 10:05:00,82.88,82.92,82.71,82.74,15600.0,61.3913,61.421,61.2654,61.2876,15600.0
2014-01-30 10:10:00,82.72,82.83,82.5,82.5,74600.0,61.2728,61.3543,61.1099,61.1099,74600.0
2014-01-30 10:15:00,82.51,82.7,82.44,82.7,82200.0,61.1173,61.258,61.0654,61.258,82200.0
2014-01-30 10:20:00,82.67,82.98,82.67,82.86,79000.0,61.2358,61.4654,61.2358,61.3765,79000.0
2014-01-30 10:25:00,82.81,83.08,82.79,82.99,35200.0,61.3395,61.5395,61.3247,61.4728,35200.0
2014-01-30 10:30:00,83.05,83.05,82.84,82.87,15600.0,61.5173,61.5173,61.3617,61.3839,15600.0
2014-01-30 10:35:00,82.91,82.98,82.86,82.95,17000.0,61.4136,61.4654,61.3765,61.4432,17000.0
2014-01-30 10:40:00,83.04,83.04,82.88,82.88,6600.0,61.5099,61.5099,61.3913,61.3913,6600.0
2014-01-30 10:45:00,82.88,82.92,82.79,82.86,6400.0,61.3913,61.421,61.3247,61.3765,6400.0
2014-01-30 10:50:00,82.86,82.91,82.74,82.74,44800.0,61.3765,61.4136,61.2876,61.2876,44800.0
2014-01-30 10:55:00,82.77,82.8,82.53,82.59,24200.0,61.3099,61.3321,61.1321,61.1765,24200.0
2014-01-30 11:00:00,82.61,82.63,82.47,82.47,16200.0,61.1914,61.2062,61.0877,61.0877,16200.0
2014-01-30 11:05:00,82.49,82.52,82.42,82.49,17800.0,61.1025,61.1247,61.0506,61.1025,17800.0
2014-01-30 11:10:00,82.51,82.54,82.33,82.4,31200.0,61.1173,61.1395,60.984,61.0358,31200.0
2014-01-30 11:15:00,82.44,82.49,82.33,82.48,32000.0,61.0654,61.1025,60.984,61.0951,32000.0
2014-01-30 11:20:00,82.48,82.58,82.35,82.38,68200.0,61.0951,61.1691,60.9988,61.021,68200.0
2014-01-30 11:25:00,82.42,82.44,82.38,82.39,10400.0,61.0506,61.0654,61.021,61.0284,10400.0
2014-01-30 11:30:00,82.44,82.5,82.41,82.47,15400.0,61.0654,61.1099,61.0432,61.0877,15400.0
2014-01-30 11:35:00,82.4,82.53,82.39,82.53,12800.0,61.0358,61.1321,61.0284,61.1321,12800.0
2014-01-30 11:40:00,82.51,82.66,82.51,82.54,22400.0,61.1173,61.2284,61.1173,61.1395,22400.0
2014-01-30 11:45:00,82.55,82.8,82.55,82.75,27600.0,61.1469,61.3321,61.1469,61.2951,27600.0
2014-01-30 11:50:00,82.75,83.0,82.75,82.92,14000.0,61.2951,61.4802,61.2951,61.421,14000.0
2014-01-30 11:55:00,82.95,83.04,82.94,82.95,24000.0,61.4432,61.5099,61.4358,61.4432,24000.0
2014-01-30 12:00:00,82.96,83.14,82.95,83.14,121400.0,61.4506,61.5839,61.4432,61.5839,121400.0
2014-01-30 12:05:00,83.19,83.33,83.19,83.33,10400.0,61.621,61.7247,61.621,61.7247,10400.0
2014-01-30 12:10:00,83.33,83.35,83.22,83.26,35200.0,61.7247,61.7395,61.6432,61.6728,35200.0
2014-01-30 12:15:00,83.23,83.25,83.17,83.25,6000.0,61.6506,61.6654,61.6062,61.6654,6000.0
2014-01-30 12:20:00,83.28,83.3,83.15,83.25,6400.0,61.6876,61.7025,61.5913,61.6654,6400.0
2014-01-30 12:25:00,83.28,83.28,83.21,83.22,14000.0,61.6876,61.6876,61.6358,61.6432,14000.0
2014-01-30 12:30:00,83.23,83.31,83.2,83.22,14800.0,61.6506,61.7099,61.6284,61.6432,14800.0
2014-01-30 12:35:00,83.29,83.33,83.22,83.3,11400.0,61.695,61.7247,61.6432,61.7025,11400.0
2014-01-30 12:40:00,83.33,83.46,83.33,83.38,13800.0,61.7247,61.821,61.7247,61.7617,13800.0
2014-01-30 12:45:00,83.35,83.47,83.33,83.42,15400.0,61.7395,61.8284,61.7247,61.7913,15400.0
2014-01-30 12:50:00,83.41,83.52,83.4,83.5,7200.0,61.7839,61.8654,61.7765,61.8506,7200.0
2014-01-30 12:55:00,83.52,83.6,83.49,83.5,13000.0,61.8654,61.9247,61.8432,61.8506,13000.0
2014-01-30 13:00:00,83.49,83.52,83.49,83.51,12200.0,61.8432,61.8654,61.8432,61.858,12200.0
2014-01-30 13:05:00,83.52,83.6,83.52,83.55,9800.0,61.8654,61.9247,61.8654,61.8876,9800.0
2014-01-30 13:10:00,83.57,83.57,83.47,83.49,13600.0,61.9025,61.9025,61.8284,61.8432,13600.0
2014-01-30 13:15:00,83.48,83.63,83.48,83.63,11600.0,61.8358,61.9469,61.8358,61.9469,11600.0
2014-01-30 13:20:00,83.64,83.68,83.57,83.57,11400.0,61.9543,61.9839,61.9025,61.9025,11400.0
2014-01-30 13:25:00,83.56,83.56,83.44,83.47,6000.0,61.895,61.895,61.8062,61.8284,6000.0
2014-01-30 13:30:00,83.44,83.5,83.39,83.39,13800.0,61.8062,61.8506,61.7691,61.7691,13800.0
2014-01-30 13:35:00,83.38,83.39,83.31,83.31,2200.0,61.7617,61.7691,61.7099,61.7099,2200.0
2014-01-30 13:40:00,83.33,83.42,83.3,83.4,6400.0,61.7247,61.7913,61.7025,61.7765,6400.0
2014-01-30 13:45:00,83.42,83.46,83.42,83.43,3800.0,61.7913,61.821,61.7913,61.7987,3800.0
2014-01-30 13:50:00,83.44,83.49,83.38,83.42,4400.0,61.8062,61.8432,61.7617,61.7913,4400.0
2014-01-30 13:55:00,83.41,83.41,83.27,83.36,7800.0,61.7839,61.7839,61.6802,61.7469,7800.0
2014-01-30 14:00:00,83.32,83.33,83.18,83.18,10400.0,61.7173,61.7247,61.6136,61.6136,10400.0
2014-01-30 14:05:00,83.17,83.17,83.05,83.05,6400.0,61.6062,61.6062,61.5173,61.5173,6400.0
2014-01-30 14:10:00,83.11,83.11,83.08,83.1,4400.0,61.5617,61.5617,61.5395,61.5543,4400.0
2014-01-30 14:15:00,83.1,83.11,83.03,83.03,5200.0,61.5543,61.5617,61.5025,61.5025,5200.0
2014-01-30 14:20:00,83.02,83.07,82.96,82.96,16400.0,61.4951,61.5321,61.4506,61.4506,16400.0
2014-01-30 14:25:00,82.99,83.01,82.92,82.99,11200.0,61.4728,61.4876,61.421,61.4728,11200.0
2014-01-30 14:30:00,83.03,83.1,83.03,83.06,7400.0,61.5025,61.5543,61.5025,61.5247,7400.0
2014-01-30 14:35:00,83.07,83.14,83.04,83.14,6000.0,61.5321,61.5839,61.5099,61.5839,6000.0
2014-01-30 14:40:00,83.17,83.22,83.09,83.12,11400.0,61.6062,61.6432,61.5469,61.5691,11400.0
2014-01-30 14:45:00,83.12,83.12,83.04,83.08,15800.0,61.5691,61.5691,61.5099,61.5395,15800.0
2014-01-30 14:50:00,83.1,83.17,83.07,83.14,5600.0,61.5543,61.6062,61.5321,61.5839,5600.0
2014-01-30 14:55:00,83.14,83.2,83.14,83.16,13600.0,61.5839,61.6284,61.5839,61.5988,13600.0
2014-01-30 15:00:00,83.17,83.31,83.17,83.24,25200.0,61.6062,61.7099,61.6062,61.658,25200.0
2014-01-30 15:05:00,83.22,83.25,83.16,83.21,11200.0,61.6432,61.6654,61.5988,61.6358,11200.0
2014-01-30 15:10:00,83.23,83.31,83.2,83.22,17600.0,61.6506,61.7099,61.6284,61.6432,17600.0
2014-01-30 15:15:00,83.28,83.29,83.22,83.22,17400.0,61.6876,61.695,61.6432,61.6432,17400.0
2014-01-30 15:20:00,83.19,83.26,83.18,83.26,13800.0,61.621,61.6728,61.6136,61.6728,13800.0
2014-01-30 15:25:00,83.28,83.28,83.15,83.19,15400.0,61.6876,61.6876,61.5913,61.621,15400.0
2014-01-30 15:30:00,83.21,83.24,83.12,83.12,30200.0,61.6358,61.658,61.5691,61.5691,30200.0
2014-01-30 15:35:00,83.1,83.2,83.08,83.16,25200.0,61.5543,61.6284,61.5395,61.5988,25200.0
2014-01-30 15:40:00,83.19,83.21,83.14,83.14,20000.0,61.621,61.6358,61.5839,61.5839,20000.0
2014-01-30 15:45:00,83.16,83.18,82.93,82.94,57000.0,61.5988,61.6136,61.4284,61.4358,57000.0
2014-01-30 15:50:00,82.97,83.07,82.95,83.03,39800.0,61.458,61.5321,61.4432,61.5025,39800.0
2014-01-30 15:55:00,83.05,83.11,82.97,83.08,54600.0,61.5173,61.5617,61.458,61.5395,54600.0
2014-01-31 09:30:00,82.33,82.33,81.59,81.79,56800.0,60.984,60.984,60.4358,60.584,56800.0
2014-01-31 09:35:00,81.85,82.19,81.82,81.92,34200.0,60.6284,60.8802,60.6062,60.6803,34200.0
2014-01-31 09:40:00,81.89,82.08,81.8,82.05,49400.0,60.658,60.7988,60.5914,60.7765,49400.0
2014-01-31 09:45:00,82.06,82.22,81.86,82.09,43000.0,60.784,60.9025,60.6358,60.8062,43000.0
2014-01-31 09:50:00,82.1,82.56,82.1,82.55,44000.0,60.8136,61.1543,60.8136,61.1469,44000.0
2014-01-31 09:55:00,82.5,82.52,82.13,82.27,35800.0,61.1099,61.1247,60.8358,60.9395,35800.0
2014-01-31 10:00:00,82.27,82.61,82.17,82.42,68600.0,60.9395,61.1914,60.8654,61.0506,68600.0
2014-01-31 10:05:00,82.37,82.78,82.37,82.46,51400.0,61.0136,61.3173,61.0136,61.0802,51400.0
2014-01-31 10:10:00,82.45,82.63,82.27,82.5,16000.0,61.0728,61.2062,60.9395,61.1099,16000.0
2014-01-31 10:15:00,82.39,82.42,82.14,82.25,30000.0,61.0284,61.0506,60.8432,60.9247,30000.0
2014-01-31 10:20:00,82.22,82.31,82.01,82.04,8800.0,60.9025,60.9691,60.7469,60.7691,8800.0
2014-01-31 10:25:00,82.02,82.02,81.83,81.88,24000.0,60.7543,60.7543,60.6136,60.6506,24000.0
2014-01-31 10:30:00,81.94,82.11,81.91,82.04,19200.0,60.6951,60.821,60.6728,60.7691,19200.0
2014-01-31 10:35:00,82.03,82.3,82.03,82.24,4600.0,60.7617,60.9617,60.7617,60.9173,4600.0
2014-01-31 10:40:00,82.23,82.31,81.94,82.02,15400.0,60.9099,60.9691,60.6951,60.7543,15400.0
2014-01-31 10:45:00,82.01,82.38,82.01,82.32,8000.0,60.7469,61.021,60.7469,60.9765,8000.0
2014-01-31 10:50:00,82.39,82.61,82.38,82.51,19000.0,61.0284,61.1914,61.021,61.1173,19000.0
2014-01-31 10:55:00,82.61,82.67,82.47,82.49,4400.0,61.1914,61.2358,61.0877,61.1025,4400.0
2014-01-31 11:00:00,82.49,82.75,82.42,82.75,10200.0,61.1025,61.2951,61.0506,61.2951,10200.0
2014-01-31 11:05:00,82.76,83.11,82.73,83.05,15800.0,61.3025,61.5617,61.2802,61.5173,15800.0
2014-01-31 11:10:00,83.05,83.07,82.88,82.88,20000.0,61.5173,61.5321,61.3913,61.3913,20000.0
2014-01-31 11:15:00,82.94,83.16,82.9,82.97,12600.0,61.4358,61.5988,61.4062,61.458,12600.0
2014-01-31 11:20:00,82.96,83.04,82.91,82.99,4600.0,61.4506,61.5099,61.4136,61.4728,4600.0
2014-01-31 11:25:00,82.99,83.24,82.93,83.24,10400.0,61.4728,61.658,61.4284,61.658,10400.0
2014-01-31 11:30:00,83.25,83.32,83.17,83.27,32800.0,61.6654,61.7173,61.6062,61.6802,32800.0
2014-01-31 11:35:00,83.27,83.31,83.08,83.17,16400.0,61.6802,61.7099,61.5395,61.6062,16400.0
2014-01-31 11:40:00,83.15,83.24,83.01,83.01,8800.0,61.5913,61.658,61.4876,61.4876,8800.0
2014-01-31 11:45:00,83.08,83.09,82.85,82.99,10800.0,61.5395,61.5469,61.3691,61.4728,10800.0
2014-01-31 11:50:00,83.02,83.03,82.87,82.98,7000.0,61.4951,61.5025,61.3839,61.4654,7000.0
2014-01-31 11:55:00,82.95,83.0,82.88,82.99,10800.0,61.4432,61.4802,61.3913,61.4728,10800.0
2014-01-31 12:00:00,82.99,83.27,82.95,83.18,16400.0,61.4728,61.6802,61.4432,61.6136,16400.0
2014-01-31 12:05:00,83.08,83.31,83.07,83.3,9200.0,61.5395,61.7099,61.5321,61.7025,9200.0
2014-01-31 12:10:00,83.27,83.39,83.24,83.28,14600.0,61.6802,61.7691,61.658,61.6876,14600.0
2014-01-31 12:15:00,83.28,83.41,83.23,83.27,13600.0,61.6876,61.7839,61.6506,61.6802,13600.0
2014-01-31 12:20:00,83.25,83.29,83.22,83.25,37600.0,61.6654,61.695,61.6432,61.6654,37600.0
2014-01-31 12:25:00,83.25,83.33,83.25,83.33,15800.0,61.6654,61.7247,61.6654,61.7247,15800.0
2014-01-31 12:30:00,83.35,83.35,83.14,83.23,36000.0,61.7395,61.7395,61.5839,61.6506,36000.0
2014-01-31 12:35:00,83.21,83.31,83.21,83.27,37400.0,61.6358,61.7099,61.6358,61.6802,37400.0
2014-01-31 12:40:00,83.27,83.36,83.26,83.33,18400.0,61.6802,61.7469,61.6728,61.7247,18400.0
2014-01-31 12:45:00,83.33,83.47,83.33,83.44,10000.0,61.7247,61.8284,61.7247,61.8062,10000.0
2014-01-31 12:50:00,83.41,83.62,83.41,83.58,40800.0,61.7839,61.9395,61.7839,61.9099,40800.0
2014-01-31 12:55:00,83.54,83.66,83.51,83.55,15200.0,61.8802,61.9691,61.858,61.8876,15200.0
2014-01-31 13:00:00,83.51,83.72,83.47,83.47,69400.0,61.858,62.0136,61.8284,61.8284,69400.0
2014-01-31 13:05:00,83.45,83.48,83.32,83.47,38600.0,61.8136,61.8358,61.7173,61.8284,38600.0
2014-01-31 13:10:00,83.51,83.55,83.44,83.5,19800.0,61.858,61.8876,61.8062,61.8506,19800.0
2014-01-31 13:15:00,83.53,83.57,83.39,83.39,17200.0,61.8728,61.9025,61.7691,61.7691,17200.0
2014-01-31 13:20:00,83.41,83.47,83.33,83.39,22200.0,61.7839,61.8284,61.7247,61.7691,22200.0
2014-01-31 13:25:00,83.42,83.42,83.28,83.28,9200.0,61.7913,61.7913,61.6876,61.6876,9200.0
2014-01-31 13:30:00,83.3,83.45,83.3,83.33,11400.0,61.7025,61.8136,61.7025,61.7247,11400.0
2014-01-31 13:35:00,83.38,83.46,83.36,83.42,6000.0,61.7617,61.821,61.7469,61.7913,6000.0
2014-01-31 13:40:00,83.45,83.45,83.35,83.35,11200.0,61.8136,61.8136,61.7395,61.7395,11200.0
2014-01-31 13:45:00,83.39,83.58,83.33,83.55,20600.0,61.7691,61.9099,61.7247,61.8876,20600.0
2014-01-31 13:50:00,83.53,83.7,83.53,83.62,12800.0,61.8728,61.9987,61.8728,61.9395,12800.0
2014-01-31 13:55:00,83.64,83.66,83.56,83.6,14200.0,61.9543,61.9691,61.895,61.9247,14200.0
2014-01-31 14:00:00,83.61,83.8,83.61,83.73,29200.0,61.9321,62.0728,61.9321,62.021,29200.0
2014-01-31 14:05:00,83.74,83.77,83.67,83.68,16600.0,62.0284,62.0506,61.9765,61.9839,16600.0
2014-01-31 14:10:00,83.69,83.76,83.61,83.69,15400.0,61.9913,62.0432,61.9321,61.9913,15400.0
2014-01-31 14:15:00,83.75,83.75,83.58,83.64,20400.0,62.0358,62.0358,61.9099,61.9543,20400.0
2014-01-31 14:20:00,83.58,83.67,83.57,83.66,21800.0,61.9099,61.9765,61.9025,61.9691,21800.0
2014-01-31 14:25:00,83.61,83.67,83.56,83.61,21400.0,61.9321,61.9765,61.895,61.9321,21400.0
2014-01-31 14:30:00,83.59,83.64,83.41,83.46,38800.0,61.9173,61.9543,61.7839,61.821,38800.0
2014-01-31 14:35:00,83.46,83.52,83.42,83.42,11400.0,61.821,61.8654,61.7913,61.7913,11400.0
2014-01-31 14:40:00,83.49,83.55,83.4,83.51,19400.0,61.8432,61.8876,61.7765,61.858,19400.0
2014-01-31 14:45:00,83.54,83.54,83.44,83.44,10600.0,61.8802,61.8802,61.8062,61.8062,10600.0
2014-01-31 14:50:00,83.45,83.52,83.24,83.27,30000.0,61.8136,61.8654,61.658,61.6802,30000.0
2014-01-31 14:55:00,83.28,83.32,83.22,83.26,11400.0,61.6876,61.7173,61.6432,61.6728,11400.0
2014-01-31 15:00:00,83.22,83.22,83.08,83.19,19800.0,61.6432,61.6432,61.5395,61.621,19800.0
2014-01-31 15:05:00,83.22,83.22,82.97,82.99,16400.0,61.6432,61.6432,61.458,61.4728,16400.0
2014-01-31 15:10:00,82.97,83.06,82.92,82.97,14000.0,61.458,61.5247,61.421,61.458,14000.0
2014-01-31 15:15:00,82.97,82.99,82.77,82.79,20600.0,61.458,61.4728,61.3099,61.3247,20600.0
2014-01-31 15:20:00,82.82,83.0,82.77,83.0,21600.0,61.3469,61.4802,61.3099,61.4802,21600.0
2014-01-31 15:25:00,83.02,83.04,82.89,82.96,21200.0,61.4951,61.5099,61.3988,61.4506,21200.0
2014-01-31 15:30:00,82.96,83.1,82.95,82.98,21200.0,61.4506,61.5543,61.4432,61.4654,21200.0
2014-01-31 15:35:00,82.98,83.08,82.83,82.86,18600.0,61.4654,61.5395,61.3543,61.3765,18600.0
2014-01-31 15:40:00,82.86,82.96,82.78,82.83,26800.0,61.3765,61.4506,61.3173,61.3543,26800.0
2014-01-31 15:45:00,82.83,82.83,82.6,82.78,82200.0,61.3543,61.3543,61.1839,61.3173,82200.0
2014-01-31 15:50:00,82.78,82.85,82.75,82.8,69600.0,61.3173,61.3691,61.2951,61.3321,69600.0
2014-01-31 15:55:00,82.78,82.79,82.53,82.63,136800.0,61.3173,61.3247,61.1321,61.2062,136800.0
2014-02-03 09:30:00,82.31,83.0,82.31,82.88,92000.0,60.9691,61.4802,60.9691,61.3913,92000.0
2014-02-03 09:35:00,82.82,83.43,82.79,82.96,52200.0,61.3469,61.7987,61.3247,61.4506,52200.0
2014-02-03 09:40:00,83.01,83.08,82.63,82.71,48000.0,61.4876,61.5395,61.2062,61.2654,48000.0
2014-02-03 09:45:00,82.67,82.67,82.19,82.21,46000.0,61.2358,61.2358,60.8802,60.8951,46000.0
2014-02-03 09:50:00,82.26,82.54,82.2,82.45,58200.0,60.9321,61.1395,60.8877,61.0728,58200.0
2014-02-03 09:55:00,82.46,82.57,82.27,82.51,38400.0,61.0802,61.1617,60.9395,61.1173,38400.0
2014-02-03 10:00:00,82.46,82.46,81.91,82.14,58600.0,61.0802,61.0802,60.6728,60.8432,58600.0
2014-02-03 10:05:00,82.15,82.2,81.9,82.07,54600.0,60.8506,60.8877,60.6654,60.7914,54600.0
2014-02-03 10:10:00,82.01,82.01,81.15,81.17,88600.0,60.7469,60.7469,60.1099,60.1247,88600.0
2014-02-03 10:15:00,81.16,81.45,81.05,81.08,150800.0,60.1173,60.3321,60.0358,60.058,150800.0
2014-02-03 10:20:00,81.05,81.39,81.04,81.36,73800.0,60.0358,60.2877,60.0284,60.2654,73800.0
2014-02-03 10:25:00,81.3,81.58,81.21,81.47,50600.0,60.221,60.4284,60.1543,60.3469,50600.0
2014-02-03 10:30:00,81.47,81.47,81.25,81.38,28000.0,60.3469,60.3469,60.184,60.2803,28000.0
2014-02-03 10:35:00,81.38,81.58,81.32,81.58,42000.0,60.2803,60.4284,60.2358,60.4284,42000.0
2014-02-03 10:40:00,81.66,81.76,81.53,81.65,65600.0,60.4877,60.5617,60.3914,60.4803,65600.0
2014-02-03 10:45:00,81.64,81.8,81.63,81.64,19200.0,60.4728,60.5914,60.4654,60.4728,19200.0
2014-02-03 10:50:00,81.61,81.61,81.34,81.34,21600.0,60.4506,60.4506,60.2506,60.2506,21600.0
2014-02-03 10:55:00,81.34,81.45,81.32,81.33,23600.0,60.2506,60.3321,60.2358,60.2432,23600.0
2014-02-03 11:00:00,81.32,81.46,81.29,81.36,51600.0,60.2358,60.3395,60.2136,60.2654,51600.0
2014-02-03 11:05:00,81.36,81.41,81.27,81.31,47400.0,60.2654,60.3025,60.1988,60.2284,47400.0
2014-02-03 11:10:00,81.31,81.34,81.07,81.14,65800.0,60.2284,60.2506,60.0506,60.1025,65800.0
2014-02-03 11:15:00,81.14,81.3,81.04,81.25,44000.0,60.1025,60.221,60.0284,60.184,44000.0
2014-02-03 11:20:00,81.17,81.29,81.17,81.24,37000.0,60.1247,60.2136,60.1247,60.1766,37000.0
2014-02-03 11:25:00,81.23,81.41,81.23,81.25,44800.0,60.1692,60.3025,60.1692,60.184,44800.0
2014-02-03 11:30:00,81.25,81.49,81.2,81.44,46400.0,60.184,60.3617,60.1469,60.3247,46400.0
2014-02-03 11:35:00,81.42,81.42,81.19,81.27,42800.0,60.3099,60.3099,60.1395,60.1988,42800.0
2014-02-03 11:40:00,81.27,81.41,81.26,81.27,61000.0,60.1988,60.3025,60.1914,60.1988,61000.0
2014-02-03 11:45:00,81.25,81.31,81.1,81.17,48200.0,60.184,60.2284,60.0729,60.1247,48200.0
2014-02-03 11:50:00,81.18,81.35,81.18,81.35,39800.0,60.1321,60.258,60.1321,60.258,39800.0
2014-02-03 11:55:00,81.35,81.35,81.21,81.25,25200.0,60.258,60.258,60.1543,60.184,25200.0
2014-02-03 12:00:00,81.23,81.31,81.19,81.22,82600.0,60.1692,60.2284,60.1395,60.1617,82600.0
2014-02-03 12:05:00,81.22,81.41,81.19,81.38,16400.0,60.1617,60.3025,60.1395,60.2803,16400.0
2014-02-03 12:10:00,81.36,81.51,81.26,81.46,21200.0,60.2654,60.3766,60.1914,60.3395,21200.0
2014-02-03 12:15:00,81.49,81.55,81.3,81.46,33000.0,60.3617,60.4062,60.221,60.3395,33000.0
2014-02-03 12:20:00,81.45,81.65,81.36,81.65,23800.0,60.3321,60.4803,60.2654,60.4803,23800.0
2014-02-03 12:25:00,81.61,81.76,81.57,81.66,23800.0,60.4506,60.5617,60.421,60.4877,23800.0
2014-02-03 12:30:00,81.6,81.74,81.6,81.62,25000.0,60.4432,60.5469,60.4432,60.458,25000.0
2014-02-03 12:35:00,81.63,81.67,81.43,81.44,51000.0,60.4654,60.4951,60.3173,60.3247,51000.0
2014-02-03 12:40:00,81.45,81.62,81.42,81.56,21000.0,60.3321,60.458,60.3099,60.4136,21000.0
2014-02-03 12:45:00,81.61,81.61,81.52,81.54,29600.0,60.4506,60.4506,60.384,60.3988,29600.0
2014-02-03 12:50:00,81.56,81.59,81.49,81.58,19800.0,60.4136,60.4358,60.3617,60.4284,19800.0
2014-02-03 12:55:00,81.57,81.6,81.42,81.45,41800.0,60.421,60.4432,60.3099,60.3321,41800.0
2014-02-03 13:00:00,81.45,81.51,81.39,81.4,27800.0,60.3321,60.3766,60.2877,60.2951,27800.0
2014-02-03 13:05:00,81.42,81.55,81.42,81.51,20200.0,60.3099,60.4062,60.3099,60.3766,20200.0
2014-02-03 13:10:00,81.48,81.61,81.48,81.55,24000.0,60.3543,60.4506,60.3543,60.4062,24000.0
2014-02-03 13:15:00,81.54,81.56,81.46,81.46,41000.0,60.3988,60.4136,60.3395,60.3395,41000.0
2014-02-03 13:20:00,81.46,81.51,81.41,81.43,91600.0,60.3395,60.3766,60.3025,60.3173,91600.0
2014-02-03 13:25:00,81.41,81.41,81.26,81.29,39600.0,60.3025,60.3025,60.1914,60.2136,39600.0
2014-02-03 13:30:00,81.3,81.46,81.25,81.44,39000.0,60.221,60.3395,60.184,60.3247,39000.0
2014-02-03 13:35:00,81.41,81.41,81.24,81.27,32400.0,60.3025,60.3025,60.1766,60.1988,32400.0
2014-02-03 13:40:00,81.26,81.42,81.22,81.33,27000.0,60.1914,60.3099,60.1617,60.2432,27000.0
2014-02-03 13:45:00,81.31,81.33,81.02,81.1,35400.0,60.2284,60.2432,60.0136,60.0729,35400.0
2014-02-03 13:50:00,81.13,81.15,81.0,81.05,26600.0,60.0951,60.1099,59.9988,60.0358,26600.0
2014-02-03 13:55:00,81.08,81.21,81.02,81.07,18000.0,60.058,60.1543,60.0136,60.0506,18000.0
2014-02-03 14:00:00,81.06,81.16,81.0,81.16,20000.0,60.0432,60.1173,59.9988,60.1173,20000.0
2014-02-03 14:05:00,81.11,81.22,81.08,81.11,20800.0,60.0803,60.1617,60.058,60.0803,20800.0
2014-02-03 14:10:00,81.07,81.17,81.07,81.16,34000.0,60.0506,60.1247,60.0506,60.1173,34000.0
2014-02-03 14:15:00,81.11,81.18,81.08,81.17,35400.0,60.0803,60.1321,60.058,60.1247,35400.0
2014-02-03 14:20:00,81.13,81.22,81.11,81.2,54200.0,60.0951,60.1617,60.0803,60.1469,54200.0
2014-02-03 14:25:00,81.22,81.27,81.17,81.26,42200.0,60.1617,60.1988,60.1247,60.1914,42200.0
2014-02-03 14:30:00,81.28,81.28,81.17,81.2,66600.0,60.2062,60.2062,60.1247,60.1469,66600.0
2014-02-03 14:35:00,81.2,81.24,81.17,81.22,59000.0,60.1469,60.1766,60.1247,60.1617,59000.0
2014-02-03 14:40:00,81.22,81.29,81.14,81.17,73800.0,60.1617,60.2136,60.1025,60.1247,73800.0
2014-02-03 14:45:00,81.17,81.29,81.16,81.25,50200.0,60.1247,60.2136,60.1173,60.184,50200.0
2014-02-03 14:50:00,81.23,81.26,81.1,81.1,41000.0,60.1692,60.1914,60.0729,60.0729,41000.0
2014-02-03 14:55:00,81.1,81.16,81.0,81.01,40600.0,60.0729,60.1173,59.9988,60.0062,40600.0
2014-02-03 15:00:00,80.98,81.1,80.94,81.04,51200.0,59.984,60.0729,59.9543,60.0284,51200.0
2014-02-03 15:05:00,81.04,81.08,80.92,80.99,33000.0,60.0284,60.058,59.9395,59.9914,33000.0
2014-02-03 15:10:00,81.0,81.14,80.92,81.13,66600.0,59.9988,60.1025,59.9395,60.0951,66600.0
2014-02-03 15:15:00,81.15,81.17,81.09,81.11,28000.0,60.1099,60.1247,60.0655,60.0803,28000.0
2014-02-03 15:20:00,81.14,81.21,81.14,81.16,63400.0,60.1025,60.1543,60.1025,60.1173,63400.0
2014-02-03 15:25:00,81.17,81.2,81.15,81.19,54200.0,60.1247,60.1469,60.1099,60.1395,54200.0
2014-02-03 15:30:00,81.19,81.28,81.15,81.19,38200.0,60.1395,60.2062,60.1099,60.1395,38200.0
2014-02-03 15:35:00,81.19,81.24,81.13,81.18,75400.0,60.1395,60.1766,60.0951,60.1321,75400.0
2014-02-03 15:40:00,81.17,81.17,80.91,80.91,39200.0,60.1247,60.1247,59.9321,59.9321,39200.0
2014-02-03 15:45:00,80.94,80.99,80.78,80.79,69800.0,59.9543,59.9914,59.8358,59.8432,69800.0
2014-02-03 15:50:00,80.8,80.9,80.75,80.88,89200.0,59.8506,59.9247,59.8136,59.9099,89200.0
2014-02-03 15:55:00,80.87,80.94,80.8,80.89,146200.0,59.9025,59.9543,59.8506,59.9173,146200.0
2014-02-04 09:30:00,81.33,81.81,81.25,81.78,96600.0,60.2432,60.5988,60.184,60.5766,96600.0
2014-02-04 09:35:00,81.78,82.0,81.65,81.77,126600.0,60.5766,60.7395,60.4803,60.5691,126600.0
2014-02-04 09:40:00,81.77,81.93,81.5,81.53,39200.0,60.5691,60.6877,60.3691,60.3914,39200.0
2014-02-04 09:45:00,81.6,82.01,81.6,81.95,47800.0,60.4432,60.7469,60.4432,60.7025,47800.0
2014-02-04 09:50:00,81.96,82.39,81.85,82.33,75000.0,60.7099,61.0284,60.6284,60.984,75000.0
2014-02-04 09:55:00,82.35,82.48,82.29,82.45,33200.0,60.9988,61.0951,60.9543,61.0728,33200.0
2014-02-04 10:00:00,82.45,82.98,82.38,82.88,69000.0,61.0728,61.4654,61.021,61.3913,69000.0
2014-02-04 10:05:00,82.91,83.18,82.91,83.07,109200.0,61.4136,61.6136,61.4136,61.5321,109200.0
2014-02-04 10:10:00,83.05,83.29,82.95,83.24,99000.0,61.5173,61.695,61.4432,61.658,99000.0
2014-02-04 10:15:00,83.26,83.39,83.13,83.19,96000.0,61.6728,61.7691,61.5765,61.621,96000.0
2014-02-04 10:20:00,83.2,83.26,83.06,83.14,88400.0,61.6284,61.6728,61.5247,61.5839,88400.0
2014-02-04 10:25:00,83.16,83.22,83.04,83.11,82400.0,61.5988,61.6432,61.5099,61.5617,82400.0
2014-02-04 10:30:00,83.07,83.38,83.03,83.38,97600.0,61.5321,61.7617,61.5025,61.7617,97600.0
2014-02-04 10:35:00,83.38,83.55,83.35,83.48,60600.0,61.7617,61.8876,61.7395,61.8358,60600.0
2014-02-04 10:40:00,83.52,83.59,83.44,83.46,53000.0,61.8654,61.9173,61.8062,61.821,53000.0
2014-02-04 10:45:00,83.46,83.52,83.23,83.33,17200.0,61.821,61.8654,61.6506,61.7247,17200.0
2014-02-04 10:50:00,83.28,83.33,83.08,83.26,22200.0,61.6876,61.7247,61.5395,61.6728,22200.0
2014-02-04 10:55:00,83.27,83.29,82.97,83.08,25800.0,61.6802,61.695,61.458,61.5395,25800.0
2014-02-04 11:00:00,83.0,83.26,83.0,83.13,50200.0,61.4802,61.6728,61.4802,61.5765,50200.0
2014-02-04 11:05:00,83.13,83.15,82.89,82.91,120600.0,61.5765,61.5913,61.3988,61.4136,120600.0
2014-02-04 11:10:00,82.94,82.96,82.67,82.75,26200.0,61.4358,61.4506,61.2358,61.2951,26200.0
2014-02-04 11:15:00,82.68,82.75,82.31,82.35,45600.0,61.2432,61.2951,60.9691,60.9988,45600.0
2014-02-04 11:20:00,82.35,82.35,82.15,82.25,40000.0,60.9988,60.9988,60.8506,60.9247,40000.0
2014-02-04 11:25:00,82.34,82.53,82.17,82.47,151400.0,60.9914,61.1321,60.8654,61.0877,151400.0
2014-02-04 11:30:00,82.44,82.64,82.33,82.64,71000.0,61.0654,61.2136,60.984,61.2136,71000.0
2014-02-04 11:35:00,82.65,82.83,82.63,82.75,34000.0,61.221,61.3543,61.2062,61.2951,34000.0
2014-02-04 11:40:00,82.74,82.74,82.44,82.51,33800.0,61.2876,61.2876,61.0654,61.1173,33800.0
2014-02-04 11:45:00,82.51,82.52,82.39,82.48,20400.0,61.1173,61.1247,61.0284,61.0951,20400.0
2014-02-04 11:50:00,82.47,82.71,82.43,82.6,22400.0,61.0877,61.2654,61.058,61.1839,22400.0
2014-02-04 11:55:00,82.6,82.99,82.6,82.99,22000.0,61.1839,61.4728,61.1839,61.4728,22000.0
2014-02-04 12:00:00,82.95,83.11,82.95,83.07,35400.0,61.4432,61.5617,61.4432,61.5321,35400.0
2014-02-04 12:05:00,83.04,83.06,82.92,83.0,32200.0,61.5099,61.5247,61.421,61.4802,32200.0
2014-02-04 12:10:00,83.0,83.11,82.94,83.06,29400.0,61.4802,61.5617,61.4358,61.5247,29400.0
2014-02-04 12:15:00,83.08,83.14,82.82,82.83,40200.0,61.5395,61.5839,61.3469,61.3543,40200.0
2014-02-04 12:20:00,82.85,82.86,82.76,82.86,38600.0,61.3691,61.3765,61.3025,61.3765,38600.0
2014-02-04 12:25:00,82.83,82.97,82.67,82.7,24000.0,61.3543,61.458,61.2358,61.258,24000.0
2014-02-04 12:30:00,82.72,82.85,82.69,82.82,18400.0,61.2728,61.3691,61.2506,61.3469,18400.0
2014-02-04 12:35:00,82.81,83.0,82.8,82.98,25400.0,61.3395,61.4802,61.3321,61.4654,25400.0
2014-02-04 12:40:00,82.96,83.08,82.96,83.07,30800.0,61.4506,61.5395,61.4506,61.5321,30800.0
2014-02-04 12:45:00,83.04,83.08,82.97,83.01,16000.0,61.5099,61.5395,61.458,61.4876,16000.0
2014-02-04 12:50:00,83.04,83.08,82.98,83.0,17800.0,61.5099,61.5395,61.4654,61.4802,17800.0
2014-02-04 12:55:00,83.0,83.16,82.99,83.14,20800.0,61.4802,61.5988,61.4728,61.5839,20800.0
2014-02-04 13:00:00,83.16,83.23,83.11,83.19,7200.0,61.5988,61.6506,61.5617,61.621,7200.0
2014-02-04 13:05:00,83.19,83.39,83.19,83.33,61200.0,61.621,61.7691,61.621,61.7247,61200.0
2014-02-04 13:10:00,83.33,83.41,83.28,83.35,126400.0,61.7247,61.7839,61.6876,61.7395,126400.0
2014-02-04 13:15:00,83.34,83.5,83.3,83.5,49200.0,61.7321,61.8506,61.7025,61.8506,49200.0
2014-02-04 13:20:00,83.46,83.58,83.45,83.58,43400.0,61.821,61.9099,61.8136,61.9099,43400.0
2014-02-04 13:25:00,83.58,83.71,83.52,83.7,56800.0,61.9099,62.0062,61.8654,61.9987,56800.0
2014-02-04 13:30:00,83.67,83.7,83.61,83.67,37200.0,61.9765,61.9987,61.9321,61.9765,37200.0
2014-02-04 13:35:00,83.68,83.85,83.64,83.79,85200.0,61.9839,62.1099,61.9543,62.0654,85200.0
2014-02-04 13:40:00,83.82,83.91,83.68,83.91,72600.0,62.0876,62.1543,61.9839,62.1543,72600.0
2014-02-04 13:45:00,83.89,83.91,83.77,83.85,51800.0,62.1395,62.1543,62.0506,62.1099,51800.0
2014-02-04 13:50:00,83.83,84.03,83.8,84.0,104000.0,62.095,62.2432,62.0728,62.221,104000.0
2014-02-04 13:55:00,83.99,84.04,83.72,83.86,116200.0,62.2136,62.2506,62.0136,62.1173,116200.0
2014-02-04 14:00:00,83.8,83.83,83.67,83.73,118200.0,62.0728,62.095,61.9765,62.021,118200.0
2014-02-04 14:05:00,83.76,83.77,83.54,83.66,73000.0,62.0432,62.0506,61.8802,61.9691,73000.0
2014-02-04 14:10:00,83.7,83.97,83.7,83.85,53200.0,61.9987,62.1987,61.9987,62.1099,53200.0
2014-02-04 14:15:00,83.85,83.98,83.78,83.86,48400.0,62.1099,62.2061,62.058,62.1173,48400.0
2014-02-04 14:20:00,83.83,83.86,83.7,83.77,119000.0,62.095,62.1173,61.9987,62.0506,119000.0
2014-02-04 14:25:00,83.74,83.86,83.74,83.82,43600.0,62.0284,62.1173,62.0284,62.0876,43600.0
2014-02-04 14:30:00,83.84,83.92,83.78,83.83,89400.0,62.1024,62.1617,62.058,62.095,89400.0
2014-02-04 14:35:00,83.84,83.94,83.79,83.93,16600.0,62.1024,62.1765,62.0654,62.1691,16600.0
2014-02-04 14:40:00,83.93,84.13,83.93,84.08,39000.0,62.1691,62.3173,62.1691,62.2802,39000.0
2014-02-04 14:45:00,84.1,84.26,84.03,84.06,104200.0,62.295,62.4136,62.2432,62.2654,104200.0
2014-02-04 14:50:00,84.09,84.15,84.0,84.09,57600.0,62.2876,62.3321,62.221,62.2876,57600.0
2014-02-04 14:55:00,84.09,84.13,83.95,83.99,114800.0,62.2876,62.3173,62.1839,62.2136,114800.0
2014-02-04 15:00:00,84.02,84.03,83.79,83.89,67800.0,62.2358,62.2432,62.0654,62.1395,67800.0
2014-02-04 15:05:00,83.86,84.07,83.83,83.94,89000.0,62.1173,62.2728,62.095,62.1765,89000.0
2014-02-04 15:10:00,83.94,84.0,83.86,83.96,87800.0,62.1765,62.221,62.1173,62.1913,87800.0
2014-02-04 15:15:00,83.92,83.96,83.83,83.89,117600.0,62.1617,62.1913,62.095,62.1395,117600.0
2014-02-04 15:20:00,83.88,83.99,83.81,83.81,95000.0,62.1321,62.2136,62.0802,62.0802,95000.0
2014-02-04 15:25:00,83.83,83.85,83.69,83.73,129000.0,62.095,62.1099,61.9913,62.021,129000.0
2014-02-04 15:30:00,83.72,83.83,83.67,83.82,108600.0,62.0136,62.095,61.9765,62.0876,108600.0
2014-02-04 15:35:00,83.83,84.06,83.83,84.04,93000.0,62.095,62.2654,62.095,62.2506,93000.0
2014-02-04 15:40:00,84.05,84.26,83.99,84.14,93800.0,62.258,62.4136,62.2136,62.3247,93800.0
2014-02-04 15:45:00,84.17,84.3,84.13,84.23,107000.0,62.3469,62.4432,62.3173,62.3913,107000.0
2014-02-04 15:50:00,84.2,84.5,84.11,84.46,214000.0,62.3691,62.5913,62.3024,62.5617,214000.0
2014-02-04 15:55:00,84.44,84.46,84.21,84.29,323600.0,62.5469,62.5617,62.3765,62.4358,323600.0
2014-02-05 09:30:00,84.05,84.59,83.9,84.1,173600.0,62.258,62.658,62.1469,62.295,173600.0
2014-02-05 09:35:00,84.23,84.27,83.67,83.7,95400.0,62.3913,62.421,61.9765,61.9987,95400.0
2014-02-05 09:40:00,83.67,84.2,83.39,83.62,103600.0,61.9765,62.3691,61.7691,61.9395,103600.0
2014-02-05 09:45:00,83.61,83.94,83.51,83.66,88600.0,61.9321,62.1765,61.858,61.9691,88600.0
2014-02-05 09:50:00,83.75,84.25,83.74,84.18,168000.0,62.0358,62.4061,62.0284,62.3543,168000.0
2014-02-05 09:55:00,84.19,84.43,83.95,84.43,62000.0,62.3617,62.5395,62.1839,62.5395,62000.0
2014-02-05 10:00:00,84.43,84.69,84.37,84.4,75400.0,62.5395,62.7321,62.495,62.5173,75400.0
2014-02-05 10:05:00,84.42,84.54,83.95,83.99,61400.0,62.5321,62.621,62.1839,62.2136,61400.0
2014-02-05 10:10:00,84.0,84.04,83.66,83.89,35600.0,62.221,62.2506,61.9691,62.1395,35600.0
2014-02-05 10:15:00,83.85,84.17,83.67,84.07,83600.0,62.1099,62.3469,61.9765,62.2728,83600.0
2014-02-05 10:20:00,84.07,84.16,83.72,83.82,66000.0,62.2728,62.3395,62.0136,62.0876,66000.0
2014-02-05 10:25:00,83.81,83.97,83.81,83.89,34000.0,62.0802,62.1987,62.0802,62.1395,34000.0
2014-02-05 10:30:00,83.92,84.31,83.86,84.31,29400.0,62.1617,62.4506,62.1173,62.4506,29400.0
2014-02-05 10:35:00,84.33,84.61,84.31,84.45,41400.0,62.4654,62.6728,62.4506,62.5543,41400.0
2014-02-05 10:40:00,84.48,84.61,84.33,84.39,38000.0,62.5765,62.6728,62.4654,62.5098,38000.0
2014-02-05 10:45:00,84.42,84.46,84.21,84.36,44800.0,62.5321,62.5617,62.3765,62.4876,44800.0
2014-02-05 10:50:00,84.33,84.49,84.26,84.39,31000.0,62.4654,62.5839,62.4136,62.5098,31000.0
2014-02-05 10:55:00,84.38,84.85,84.37,84.76,71600.0,62.5024,62.8506,62.495,62.7839,71600.0
2014-02-05 11:00:00,84.78,84.79,84.39,84.47,57000.0,62.7987,62.8061,62.5098,62.5691,57000.0
2014-02-05 11:05:00,84.44,84.46,84.05,84.05,38600.0,62.5469,62.5617,62.258,62.258,38600.0
2014-02-05 11:10:00,84.06,84.08,83.86,84.0,56600.0,62.2654,62.2802,62.1173,62.221,56600.0
2014-02-05 11:15:00,83.97,84.02,83.77,83.77,17000.0,62.1987,62.2358,62.0506,62.0506,17000.0
2014-02-05 11:20:00,83.82,83.91,83.75,83.8,55800.0,62.0876,62.1543,62.0358,62.0728,55800.0
2014-02-05 11:25:00,83.8,84.25,83.79,84.21,29400.0,62.0728,62.4061,62.0654,62.3765,29400.0
2014-02-05 11:30:00,84.25,84.3,84.11,84.14,25000.0,62.4061,62.4432,62.3024,62.3247,25000.0
2014-02-05 11:35:00,84.17,84.19,83.96,83.97,26400.0,62.3469,62.3617,62.1913,62.1987,26400.0
2014-02-05 11:40:00,84.0,84.13,84.0,84.02,8000.0,62.221,62.3173,62.221,62.2358,8000.0
2014-02-05 11:45:00,84.02,84.16,83.98,84.01,18400.0,62.2358,62.3395,62.2061,62.2284,18400.0
2014-02-05 11:50:00,84.03,84.18,84.0,84.08,27600.0,62.2432,62.3543,62.221,62.2802,27600.0
2014-02-05 11:55:00,84.07,84.25,83.96,84.16,64400.0,62.2728,62.4061,62.1913,62.3395,64400.0
2014-02-05 12:00:00,84.13,84.33,84.1,84.31,101400.0,62.3173,62.4654,62.295,62.4506,101400.0
2014-02-05 12:05:00,84.33,84.33,84.17,84.2,96400.0,62.4654,62.4654,62.3469,62.3691,96400.0
2014-02-05 12:10:00,84.16,84.23,84.13,84.17,5800.0,62.3395,62.3913,62.3173,62.3469,5800.0
2014-02-05 12:15:00,84.16,84.16,83.96,84.14,18200.0,62.3395,62.3395,62.1913,62.3247,18200.0
2014-02-05 12:20:00,84.16,84.33,84.14,84.26,10600.0,62.3395,62.4654,62.3247,62.4136,10600.0
2014-02-05 12:25:00,84.25,84.27,83.98,84.01,22400.0,62.4061,62.421,62.2061,62.2284,22400.0
2014-02-05 12:30:00,84.01,84.22,83.99,84.11,15000.0,62.2284,62.3839,62.2136,62.3024,15000.0
2014-02-05 12:35:00,84.08,84.26,84.08,84.1,22400.0,62.2802,62.4136,62.2802,62.295,22400.0
2014-02-05 12:40:00,84.08,84.27,84.08,84.27,22600.0,62.2802,62.421,62.2802,62.421,22600.0
2014-02-05 12:45:00,84.27,84.27,84.03,84.15,28800.0,62.421,62.421,62.2432,62.3321,28800.0
2014-02-05 12:50:00,84.17,84.17,84.0,84.01,28400.0,62.3469,62.3469,62.221,62.2284,28400.0
2014-02-05 12:55:00,84.01,84.01,83.94,83.97,24600.0,62.2284,62.2284,62.1765,62.1987,24600.0
2014-02-05 13:00:00,83.96,84.16,83.94,84.15,30600.0,62.1913,62.3395,62.1765,62.3321,30600.0
2014-02-05 13:05:00,84.15,84.17,84.06,84.16,53400.0,62.3321,62.3469,62.2654,62.3395,53400.0
2014-02-05 13:10:00,84.14,84.16,83.98,84.0,46200.0,62.3247,62.3395,62.2061,62.221,46200.0
2014-02-05 13:15:00,84.02,84.04,83.83,83.94,37400.0,62.2358,62.2506,62.095,62.1765,37400.0
2014-02-05 13:20:00,83.95,83.98,83.9,83.92,17200.0,62.1839,62.2061,62.1469,62.1617,17200.0
2014-02-05 13:25:00,83.94,84.02,83.84,83.92,23800.0,62.1765,62.2358,62.1024,62.1617,23800.0
2014-02-05 13:30:00,84.0,84.04,83.9,84.0,12000.0,62.221,62.2506,62.1469,62.221,12000.0
2014-02-05 13:35:00,84.03,84.08,83.99,84.05,25400.0,62.2432,62.2802,62.2136,62.258,25400.0
2014-02-05 13:40:00,84.05,84.06,83.89,83.91,35400.0,62.258,62.2654,62.1395,62.1543,35400.0
2014-02-05 13:45:00,83.94,83.98,83.87,83.95,9400.0,62.1765,62.2061,62.1247,62.1839,9400.0
2014-02-05 13:50:00,83.95,84.03,83.95,83.98,32600.0,62.1839,62.2432,62.1839,62.2061,32600.0
2014-02-05 13:55:00,84.0,84.15,83.98,84.0,50600.0,62.221,62.3321,62.2061,62.221,50600.0
2014-02-05 14:00:00,83.98,84.16,83.98,84.09,21000.0,62.2061,62.3395,62.2061,62.2876,21000.0
2014-02-05 14:05:00,84.06,84.07,83.98,84.07,18000.0,62.2654,62.2728,62.2061,62.2728,18000.0
2014-02-05 14:10:00,84.07,84.11,83.97,84.1,31600.0,62.2728,62.3024,62.1987,62.295,31600.0
2014-02-05 14:15:00,84.1,84.16,83.97,84.0,33400.0,62.295,62.3395,62.1987,62.221,33400.0
2014-02-05 14:20:00,84.03,84.05,83.85,83.94,26400.0,62.2432,62.258,62.1099,62.1765,26400.0
2014-02-05 14:25:00,83.97,84.06,83.94,84.01,14000.0,62.1987,62.2654,62.1765,62.2284,14000.0
2014-02-05 14:30:00,84.03,84.11,83.95,84.01,15800.0,62.2432,62.3024,62.1839,62.2284,15800.0
2014-02-05 14:35:00,84.07,84.07,83.83,83.92,87800.0,62.2728,62.2728,62.095,62.1617,87800.0
2014-02-05 14:40:00,83.95,84.0,83.88,83.99,14000.0,62.1839,62.221,62.1321,62.2136,14000.0
2014-02-05 14:45:00,84.0,84.0,83.92,83.99,21600.0,62.221,62.221,62.1617,62.2136,21600.0
2014-02-05 14:50:00,84.0,84.05,83.89,83.91,21000.0,62.221,62.258,62.1395,62.1543,21000.0
2014-02-05 14:55:00,83.95,83.95,83.62,83.72,38800.0,62.1839,62.1839,61.9395,62.0136,38800.0
2014-02-05 15:00:00,83.73,83.89,83.7,83.79,26000.0,62.021,62.1395,61.9987,62.0654,26000.0
2014-02-05 15:05:00,83.81,83.99,83.81,83.92,23800.0,62.0802,62.2136,62.0802,62.1617,23800.0
2014-02-05 15:10:00,83.94,84.02,83.86,83.87,32400.0,62.1765,62.2358,62.1173,62.1247,32400.0
2014-02-05 15:15:00,83.88,83.92,83.83,83.89,28800.0,62.1321,62.1617,62.095,62.1395,28800.0
2014-02-05 15:20:00,83.88,83.93,83.82,83.88,41800.0,62.1321,62.1691,62.0876,62.1321,41800.0
2014-02-05 15:25:00,83.89,83.96,83.85,83.89,37000.0,62.1395,62.1913,62.1099,62.1395,37000.0
2014-02-05 15:30:00,83.87,83.99,83.83,83.99,56600.0,62.1247,62.2136,62.095,62.2136,56600.0
2014-02-05 15:35:00,83.97,84.03,83.88,83.93,57600.0,62.1987,62.2432,62.1321,62.1691,57600.0
2014-02-05 15:40:00,83.92,83.95,83.83,83.87,47400.0,62.1617,62.1839,62.095,62.1247,47400.0
2014-02-05 15:45:00,83.88,83.94,83.81,83.81,80600.0,62.1321,62.1765,62.0802,62.0802,80600.0
2014-02-05 15:50:00,83.82,83.85,83.64,83.75,90400.0,62.0876,62.1099,61.9543,62.0358,90400.0
2014-02-05 15:55:00,83.75,83.83,83.7,83.75,154600.0,62.0358,62.095,61.9987,62.0358,154600.0
2014-02-06 09:30:00,83.85,84.83,83.85,84.66,56200.0,62.1099,62.8358,62.1099,62.7098,56200.0
2014-02-06 09:35:00,84.7,85.45,84.57,85.45,90200.0,62.7395,63.295,62.6432,63.295,90200.0
2014-02-06 09:40:00,85.44,85.58,85.26,85.28,81400.0,63.2876,63.3913,63.1543,63.1691,81400.0
2014-02-06 09:45:00,85.39,85.61,85.26,85.28,68000.0,63.2506,63.4135,63.1543,63.1691,68000.0
2014-02-06 09:50:00,85.31,85.31,85.04,85.28,16600.0,63.1913,63.1913,62.9913,63.1691,16600.0
2014-02-06 09:55:00,85.3,85.45,84.92,84.92,34400.0,63.1839,63.295,62.9024,62.9024,34400.0
2014-02-06 10:00:00,84.97,85.03,84.81,84.81,105600.0,62.9395,62.9839,62.821,62.821,105600.0
2014-02-06 10:05:00,84.81,85.08,84.75,85.08,21600.0,62.821,63.0209,62.7765,63.0209,21600.0
2014-02-06 10:10:00,85.11,85.11,84.95,84.98,14200.0,63.0432,63.0432,62.9247,62.9469,14200.0
2014-02-06 10:15:00,85.05,85.06,84.98,85.06,25000.0,62.9987,63.0061,62.9469,63.0061,25000.0
2014-02-06 10:20:00,85.07,85.19,84.94,85.19,30600.0,63.0135,63.1024,62.9172,63.1024,30600.0
2014-02-06 10:25:00,85.15,85.38,85.09,85.37,28000.0,63.0728,63.2432,63.0284,63.2358,28000.0
2014-02-06 10:30:00,85.31,85.42,85.09,85.33,80800.0,63.1913,63.2728,63.0284,63.2061,80800.0
2014-02-06 10:35:00,85.33,85.36,85.14,85.31,88600.0,63.2061,63.2283,63.0654,63.1913,88600.0
2014-02-06 10:40:00,85.33,85.82,85.33,85.6,98600.0,63.2061,63.5691,63.2061,63.4061,98600.0
2014-02-06 10:45:00,85.66,85.78,85.6,85.71,55600.0,63.4506,63.5395,63.4061,63.4876,55600.0
2014-02-06 10:50:00,85.73,85.76,85.53,85.67,26200.0,63.5024,63.5246,63.3543,63.458,26200.0
2014-02-06 10:55:00,85.64,85.77,85.5,85.66,34200.0,63.4358,63.532,63.3321,63.4506,34200.0
2014-02-06 11:00:00,85.66,85.79,85.57,85.79,87600.0,63.4506,63.5469,63.3839,63.5469,87600.0
2014-02-06 11:05:00,85.79,85.95,85.77,85.87,91200.0,63.5469,63.6654,63.532,63.6061,91200.0
2014-02-06 11:10:00,85.89,86.02,85.86,85.89,52600.0,63.6209,63.7172,63.5987,63.6209,52600.0
2014-02-06 11:15:00,85.94,85.99,85.76,85.77,36200.0,63.658,63.695,63.5246,63.532,36200.0
2014-02-06 11:20:00,85.82,85.89,85.79,85.86,22200.0,63.5691,63.6209,63.5469,63.5987,22200.0
2014-02-06 11:25:00,85.87,86.06,85.87,85.96,73600.0,63.6061,63.7469,63.6061,63.6728,73600.0
2014-02-06 11:30:00,85.94,85.98,85.87,85.91,34600.0,63.658,63.6876,63.6061,63.6357,34600.0
2014-02-06 11:35:00,85.92,85.98,85.91,85.92,25000.0,63.6432,63.6876,63.6357,63.6432,25000.0
2014-02-06 11:40:00,85.98,85.99,85.91,85.97,60800.0,63.6876,63.695,63.6357,63.6802,60800.0
2014-02-06 11:45:00,85.98,86.0,85.94,85.99,38200.0,63.6876,63.7024,63.658,63.695,38200.0
2014-02-06 11:50:00,85.97,85.99,85.77,85.77,30600.0,63.6802,63.695,63.532,63.532,30600.0
2014-02-06 11:55:00,85.76,85.76,85.53,85.58,49600.0,63.5246,63.5246,63.3543,63.3913,49600.0
2014-02-06 12:00:00,85.6,85.79,85.57,85.78,116600.0,63.4061,63.5469,63.3839,63.5395,116600.0
2014-02-06 12:05:00,85.8,85.98,85.77,85.98,28000.0,63.5543,63.6876,63.532,63.6876,28000.0
2014-02-06 12:10:00,85.97,86.03,85.92,85.96,34200.0,63.6802,63.7246,63.6432,63.6728,34200.0
2014-02-06 12:15:00,85.92,86.09,85.92,86.04,26600.0,63.6432,63.7691,63.6432,63.732,26600.0
2014-02-06 12:20:00,86.03,86.25,85.98,86.25,94600.0,63.7246,63.8876,63.6876,63.8876,94600.0
2014-02-06 12:25:00,86.25,86.34,86.17,86.34,25600.0,63.8876,63.9543,63.8283,63.9543,25600.0
2014-02-06 12:30:00,86.31,86.38,86.21,86.24,52200.0,63.932,63.9839,63.858,63.8802,52200.0
2014-02-06 12:35:00,86.2,86.28,86.13,86.25,26600.0,63.8506,63.9098,63.7987,63.8876,26600.0
2014-02-06 12:40:00,86.27,86.48,86.27,86.48,57800.0,63.9024,64.058,63.9024,64.058,57800.0
2014-02-06 12:45:00,86.48,86.61,86.42,86.46,52000.0,64.058,64.1543,64.0135,64.0431,52000.0
2014-02-06 12:50:00,86.47,86.57,86.45,86.54,41400.0,64.0506,64.1246,64.0357,64.1024,41400.0
2014-02-06 12:55:00,86.55,86.7,86.53,86.55,51200.0,64.1098,64.2209,64.095,64.1098,51200.0
2014-02-06 13:00:00,86.53,86.54,86.36,86.39,51600.0,64.095,64.1024,63.9691,63.9913,51600.0
2014-02-06 13:05:00,86.42,86.43,86.23,86.24,31000.0,64.0135,64.0209,63.8728,63.8802,31000.0
2014-02-06 13:10:00,86.24,86.31,86.16,86.16,21800.0,63.8802,63.932,63.8209,63.8209,21800.0
2014-02-06 13:15:00,86.16,86.16,85.92,85.98,35400.0,63.8209,63.8209,63.6432,63.6876,35400.0
2014-02-06 13:20:00,86.01,86.05,85.88,85.93,33800.0,63.7098,63.7395,63.6135,63.6506,33800.0
2014-02-06 13:25:00,85.93,86.11,85.89,86.11,29800.0,63.6506,63.7839,63.6209,63.7839,29800.0
2014-02-06 13:30:00,86.1,86.36,86.1,86.32,33000.0,63.7765,63.9691,63.7765,63.9394,33000.0
2014-02-06 13:35:00,86.35,86.39,86.29,86.39,29400.0,63.9617,63.9913,63.9172,63.9913,29400.0
2014-02-06 13:40:00,86.36,86.39,86.25,86.27,18200.0,63.9691,63.9913,63.8876,63.9024,18200.0
2014-02-06 13:45:00,86.28,86.57,86.27,86.57,52000.0,63.9098,64.1246,63.9024,64.1246,52000.0
2014-02-06 13:50:00,86.52,86.55,86.43,86.55,43800.0,64.0876,64.1098,64.0209,64.1098,43800.0
2014-02-06 13:55:00,86.54,86.57,86.45,86.56,45400.0,64.1024,64.1246,64.0357,64.1172,45400.0
2014-02-06 14:00:00,86.53,86.65,86.51,86.65,40000.0,64.095,64.1839,64.0802,64.1839,40000.0
2014-02-06 14:05:00,86.64,86.65,86.49,86.54,40000.0,64.1765,64.1839,64.0654,64.1024,40000.0
2014-02-06 14:10:00,86.58,86.63,86.56,86.61,31200.0,64.132,64.1691,64.1172,64.1543,31200.0
2014-02-06 14:15:00,86.63,86.82,86.6,86.7,58400.0,64.1691,64.3098,64.1468,64.2209,58400.0
2014-02-06 14:20:00,86.69,86.89,86.67,86.88,58800.0,64.2135,64.3617,64.1987,64.3543,58800.0
2014-02-06 14:25:00,86.89,86.89,86.67,86.67,55600.0,64.3617,64.3617,64.1987,64.1987,55600.0
2014-02-06 14:30:00,86.69,86.69,86.43,86.53,71000.0,64.2135,64.2135,64.0209,64.095,71000.0
2014-02-06 14:35:00,86.51,86.58,86.49,86.56,27200.0,64.0802,64.132,64.0654,64.1172,27200.0
2014-02-06 14:40:00,86.58,86.6,86.49,86.51,37600.0,64.132,64.1468,64.0654,64.0802,37600.0
2014-02-06 14:45:00,86.5,86.51,86.29,86.42,30000.0,64.0728,64.0802,63.9172,64.0135,30000.0
2014-02-06 14:50:00,86.42,86.49,86.36,86.49,76800.0,64.0135,64.0654,63.9691,64.0654,76800.0
2014-02-06 14:55:00,86.48,86.55,86.4,86.49,38200.0,64.058,64.1098,63.9987,64.0654,38200.0
2014-02-06 15:00:00,86.49,86.53,86.38,86.41,42600.0,64.0654,64.095,63.9839,64.0061,42600.0
2014-02-06 15:05:00,86.43,86.61,86.42,86.59,73200.0,64.0209,64.1543,64.0135,64.1394,73200.0
2014-02-06 15:10:00,86.58,86.62,86.51,86.56,52600.0,64.132,64.1617,64.0802,64.1172,52600.0
2014-02-06 15:15:00,86.56,86.61,86.53,86.58,59800.0,64.1172,64.1543,64.095,64.132,59800.0
2014-02-06 15:20:00,86.59,86.64,86.48,86.54,61000.0,64.1394,64.1765,64.058,64.1024,61000.0
2014-02-06 15:25:00,86.53,86.53,86.44,86.49,51600.0,64.095,64.095,64.0283,64.0654,51600.0
2014-02-06 15:30:00,86.48,86.5,86.36,86.36,52000.0,64.058,64.0728,63.9691,63.9691,52000.0
2014-02-06 15:35:00,86.36,86.47,86.32,86.47,55200.0,63.9691,64.0506,63.9394,64.0506,55200.0
2014-02-06 15:40:00,86.46,86.53,86.45,86.48,66800.0,64.0431,64.095,64.0357,64.058,66800.0
2014-02-06 15:45:00,86.48,86.53,86.42,86.44,65200.0,64.058,64.095,64.0135,64.0283,65200.0
2014-02-06 15:50:00,86.45,86.56,86.42,86.54,93400.0,64.0357,64.1172,64.0135,64.1024,93400.0
2014-02-06 15:55:00,86.54,86.71,86.54,86.63,198000.0,64.1024,64.2283,64.1024,64.1691,198000.0
2014-02-07 09:30:00,87.39,87.49,87.01,87.41,96000.0,64.732,64.8061,64.4505,64.7468,96000.0
2014-02-07 09:35:00,87.41,87.7,87.0,87.28,223000.0,64.7468,64.9616,64.4431,64.6505,223000.0
2014-02-07 09:40:00,87.3,87.39,86.8,86.85,86200.0,64.6654,64.732,64.295,64.332,86200.0
2014-02-07 09:45:00,86.76,87.17,86.64,87.05,82000.0,64.2654,64.5691,64.1765,64.4802,82000.0
2014-02-07 09:50:00,87.1,87.2,86.88,87.0,92000.0,64.5172,64.5913,64.3543,64.4431,92000.0
2014-02-07 09:55:00,87.04,87.29,86.97,87.14,37200.0,64.4728,64.6579,64.4209,64.5468,37200.0
2014-02-07 10:00:00,87.11,87.64,87.11,87.53,185400.0,64.5246,64.9172,64.5246,64.8357,185400.0
2014-02-07 10:05:00,87.5,87.64,87.32,87.64,67600.0,64.8135,64.9172,64.6802,64.9172,67600.0
2014-02-07 10:10:00,87.56,87.66,87.35,87.39,57200.0,64.8579,64.932,64.7024,64.732,57200.0
2014-02-07 10:15:00,87.36,87.39,87.14,87.29,48000.0,64.7098,64.732,64.5468,64.6579,48000.0
2014-02-07 10:20:00,87.29,87.49,87.24,87.35,24400.0,64.6579,64.8061,64.6209,64.7024,24400.0
2014-02-07 10:25:00,87.25,87.36,87.21,87.21,70000.0,64.6283,64.7098,64.5987,64.5987,70000.0
2014-02-07 10:30:00,87.23,87.38,87.19,87.35,19000.0,64.6135,64.7246,64.5839,64.7024,19000.0
2014-02-07 10:35:00,87.39,87.49,87.31,87.41,29000.0,64.732,64.8061,64.6728,64.7468,29000.0
2014-02-07 10:40:00,87.42,87.47,87.35,87.37,41400.0,64.7542,64.7913,64.7024,64.7172,41400.0
2014-02-07 10:45:00,87.36,87.49,87.32,87.47,18000.0,64.7098,64.8061,64.6802,64.7913,18000.0
2014-02-07 10:50:00,87.49,87.53,87.42,87.47,27200.0,64.8061,64.8357,64.7542,64.7913,27200.0
2014-02-07 10:55:00,87.47,87.55,87.34,87.34,56000.0,64.7913,64.8505,64.695,64.695,56000.0
2014-02-07 11:00:00,87.33,87.33,87.07,87.07,31000.0,64.6876,64.6876,64.495,64.495,31000.0
2014-02-07 11:05:00,87.11,87.14,87.0,87.0,16400.0,64.5246,64.5468,64.4431,64.4431,16400.0
2014-02-07 11:10:00,86.96,87.09,86.89,87.0,19200.0,64.4135,64.5098,64.3617,64.4431,19200.0
2014-02-07 11:15:00,87.02,87.08,86.94,86.94,28200.0,64.458,64.5024,64.3987,64.3987,28200.0
2014-02-07 11:20:00,86.97,87.09,86.95,86.95,16600.0,64.4209,64.5098,64.4061,64.4061,16600.0
2014-02-07 11:25:00,86.97,87.1,86.97,87.01,25200.0,64.4209,64.5172,64.4209,64.4505,25200.0
2014-02-07 11:30:00,87.0,87.08,86.9,86.9,17400.0,64.4431,64.5024,64.3691,64.3691,17400.0
2014-02-07 11:35:00,86.9,86.9,86.69,86.7,30000.0,64.3691,64.3691,64.2135,64.2209,30000.0
2014-02-07 11:40:00,86.69,87.1,86.67,87.05,21200.0,64.2135,64.5172,64.1987,64.4802,21200.0
2014-02-07 11:45:00,87.05,87.13,87.05,87.09,33200.0,64.4802,64.5394,64.4802,64.5098,33200.0
2014-02-07 11:50:00,87.1,87.14,86.94,86.94,20400.0,64.5172,64.5468,64.3987,64.3987,20400.0
2014-02-07 11:55:00,86.94,86.94,86.81,86.85,33000.0,64.3987,64.3987,64.3024,64.332,33000.0
2014-02-07 12:00:00,86.87,86.87,86.66,86.67,24600.0,64.3468,64.3468,64.1913,64.1987,24600.0
2014-02-07 12:05:00,86.72,86.99,86.72,86.9,25200.0,64.2357,64.4357,64.2357,64.3691,25200.0
2014-02-07 12:10:00,86.89,86.98,86.89,86.94,11600.0,64.3617,64.4283,64.3617,64.3987,11600.0
2014-02-07 12:15:00,86.89,86.97,86.89,86.96,18400.0,64.3617,64.4209,64.3617,64.4135,18400.0
2014-02-07 12:20:00,86.95,87.0,86.92,86.99,13200.0,64.4061,64.4431,64.3839,64.4357,13200.0
2014-02-07 12:25:00,87.0,87.0,86.85,86.85,23400.0,64.4431,64.4431,64.332,64.332,23400.0
2014-02-07 12:30:00,86.89,86.89,86.67,86.67,26600.0,64.3617,64.3617,64.1987,64.1987,26600.0
2014-02-07 12:35:00,86.65,86.7,86.57,86.63,43400.0,64.1839,64.2209,64.1246,64.1691,43400.0
2014-02-07 12:40:00,86.63,86.82,86.63,86.82,51600.0,64.1691,64.3098,64.1691,64.3098,51600.0
2014-02-07 12:45:00,86.82,86.94,86.82,86.91,44400.0,64.3098,64.3987,64.3098,64.3765,44400.0
2014-02-07 12:50:00,86.94,87.01,86.91,87.0,52800.0,64.3987,64.4505,64.3765,64.4431,52800.0
2014-02-07 12:55:00,86.99,87.21,86.95,87.2,40000.0,64.4357,64.5987,64.4061,64.5913,40000.0
2014-02-07 13:00:00,87.17,87.32,87.13,87.21,38400.0,64.5691,64.6802,64.5394,64.5987,38400.0
2014-02-07 13:05:00,87.28,87.28,87.2,87.21,11000.0,64.6505,64.6505,64.5913,64.5987,11000.0
2014-02-07 13:10:00,87.23,87.31,87.2,87.31,15000.0,64.6135,64.6728,64.5913,64.6728,15000.0
2014-02-07 13:15:00,87.3,87.31,87.19,87.19,33000.0,64.6654,64.6728,64.5839,64.5839,33000.0
2014-02-07 13:20:00,87.21,87.28,87.2,87.27,25200.0,64.5987,64.6505,64.5913,64.6431,25200.0
2014-02-07 13:25:00,87.27,87.36,87.24,87.3,33400.0,64.6431,64.7098,64.6209,64.6654,33400.0
2014-02-07 13:30:00,87.31,87.37,87.3,87.37,31000.0,64.6728,64.7172,64.6654,64.7172,31000.0
2014-02-07 13:35:00,87.38,87.62,87.37,87.61,38400.0,64.7246,64.9024,64.7172,64.895,38400.0
2014-02-07 13:40:00,87.59,87.77,87.58,87.61,91000.0,64.8802,65.0135,64.8728,64.895,91000.0
2014-02-07 13:45:00,87.61,87.66,87.56,87.61,18400.0,64.895,64.932,64.8579,64.895,18400.0
2014-02-07 13:50:00,87.6,87.66,87.58,87.59,49400.0,64.8876,64.932,64.8728,64.8802,49400.0
2014-02-07 13:55:00,87.61,87.73,87.56,87.6,25800.0,64.895,64.9839,64.8579,64.8876,25800.0
2014-02-07 14:00:00,87.64,87.78,87.59,87.73,39200.0,64.9172,65.0209,64.8802,64.9839,39200.0
2014-02-07 14:05:00,87.78,87.92,87.75,87.89,45600.0,65.0209,65.1246,64.9987,65.1024,45600.0
2014-02-07 14:10:00,87.85,87.9,87.8,87.8,33400.0,65.0728,65.1098,65.0357,65.0357,33400.0
2014-02-07 14:15:00,87.8,87.88,87.7,87.88,26800.0,65.0357,65.095,64.9616,65.095,26800.0
2014-02-07 14:20:00,87.88,87.88,87.79,87.83,38200.0,65.095,65.095,65.0283,65.0579,38200.0
2014-02-07 14:25:00,87.83,87.84,87.78,87.82,32800.0,65.0579,65.0653,65.0209,65.0505,32800.0
2014-02-07 14:30:00,87.83,87.88,87.78,87.8,36000.0,65.0579,65.095,65.0209,65.0357,36000.0
2014-02-07 14:35:00,87.8,87.88,87.8,87.86,17200.0,65.0357,65.095,65.0357,65.0802,17200.0
2014-02-07 14:40:00,87.86,87.88,87.79,87.86,20400.0,65.0802,65.095,65.0283,65.0802,20400.0
2014-02-07 14:45:00,87.88,87.93,87.84,87.89,28200.0,65.095,65.132,65.0653,65.1024,28200.0
2014-02-07 14:50:00,87.91,88.02,87.86,88.02,25200.0,65.1172,65.1987,65.0802,65.1987,25200.0
2014-02-07 14:55:00,88.01,88.11,88.0,88.08,66200.0,65.1913,65.2653,65.1839,65.2431,66200.0
2014-02-07 15:00:00,88.08,88.08,88.03,88.03,51000.0,65.2431,65.2431,65.2061,65.2061,51000.0
2014-02-07 15:05:00,88.01,88.08,87.97,88.07,43200.0,65.1913,65.2431,65.1616,65.2357,43200.0
2014-02-07 15:10:00,88.07,88.08,88.0,88.05,42800.0,65.2357,65.2431,65.1839,65.2209,42800.0
2014-02-07 15:15:00,88.05,88.08,88.02,88.07,34000.0,65.2209,65.2431,65.1987,65.2357,34000.0
2014-02-07 15:20:00,88.08,88.25,88.04,88.24,41600.0,65.2431,65.369,65.2135,65.3616,41600.0
2014-02-07 15:25:00,88.23,88.38,88.22,88.38,72000.0,65.3542,65.4653,65.3468,65.4653,72000.0
2014-02-07 15:30:00,88.36,88.44,88.35,88.39,50600.0,65.4505,65.5098,65.4431,65.4727,50600.0
2014-02-07 15:35:00,88.39,88.44,88.27,88.27,52400.0,65.4727,65.5098,65.3839,65.3839,52400.0
2014-02-07 15:40:00,88.27,88.3,88.25,88.27,44200.0,65.3839,65.4061,65.369,65.3839,44200.0
2014-02-07 15:45:00,88.27,88.33,88.22,88.24,63000.0,65.3839,65.4283,65.3468,65.3616,63000.0
2014-02-07 15:50:00,88.25,88.25,88.13,88.22,90400.0,65.369,65.369,65.2802,65.3468,90400.0
2014-02-07 15:55:00,88.23,88.28,88.17,88.21,126200.0,65.3542,65.3913,65.3098,65.3394,126200.0
2014-02-10 09:30:00,88.39,88.39,87.28,87.4,103800.0,65.4727,65.4727,64.6505,64.7394,103800.0
2014-02-10 09:35:00,87.41,87.85,87.31,87.57,80000.0,64.7468,65.0728,64.6728,64.8654,80000.0
2014-02-10 09:40:00,87.57,87.75,87.25,87.51,54800.0,64.8654,64.9987,64.6283,64.8209,54800.0
2014-02-10 09:45:00,87.45,87.82,87.23,87.23,49600.0,64.7765,65.0505,64.6135,64.6135,49600.0
2014-02-10 09:50:00,87.27,87.42,86.95,87.13,57400.0,64.6431,64.7542,64.4061,64.5394,57400.0
2014-02-10 09:55:00,87.14,87.44,87.08,87.14,50200.0,64.5468,64.7691,64.5024,64.5468,50200.0
2014-02-10 10:00:00,87.17,87.46,87.13,87.31,138000.0,64.5691,64.7839,64.5394,64.6728,138000.0
2014-02-10 10:05:00,87.35,87.43,87.17,87.22,112600.0,64.7024,64.7617,64.5691,64.6061,112600.0
2014-02-10 10:10:00,87.2,87.7,87.14,87.53,42800.0,64.5913,64.9616,64.5468,64.8357,42800.0
2014-02-10 10:15:00,87.5,87.67,87.5,87.67,38400.0,64.8135,64.9394,64.8135,64.9394,38400.0
2014-02-10 10:20:00,87.61,87.69,87.53,87.62,19800.0,64.895,64.9542,64.8357,64.9024,19800.0
2014-02-10 10:25:00,87.61,87.75,87.5,87.69,28600.0,64.895,64.9987,64.8135,64.9542,28600.0
2014-02-10 10:30:00,87.72,87.73,87.4,87.52,45600.0,64.9765,64.9839,64.7394,64.8283,45600.0
2014-02-10 10:35:00,87.5,87.53,87.17,87.32,20400.0,64.8135,64.8357,64.5691,64.6802,20400.0
2014-02-10 10:40:00,87.32,87.33,87.06,87.15,81200.0,64.6802,64.6876,64.4876,64.5542,81200.0
2014-02-10 10:45:00,87.16,87.19,87.01,87.1,19200.0,64.5617,64.5839,64.4505,64.5172,19200.0
2014-02-10 10:50:00,87.08,87.15,86.96,87.06,29600.0,64.5024,64.5542,64.4135,64.4876,29600.0
2014-02-10 10:55:00,87.01,87.03,86.92,86.94,12000.0,64.4505,64.4654,64.3839,64.3987,12000.0
2014-02-10 11:00:00,86.92,87.0,86.86,86.89,32000.0,64.3839,64.4431,64.3394,64.3617,32000.0
2014-02-10 11:05:00,86.89,86.92,86.73,86.78,165400.0,64.3617,64.3839,64.2431,64.2802,165400.0
2014-02-10 11:10:00,86.76,86.85,86.63,86.66,15200.0,64.2654,64.332,64.1691,64.1913,15200.0
2014-02-10 11:15:00,86.65,86.69,86.54,86.68,20400.0,64.1839,64.2135,64.1024,64.2061,20400.0
2014-02-10 11:20:00,86.68,86.79,86.64,86.74,44000.0,64.2061,64.2876,64.1765,64.2506,44000.0
2014-02-10 11:25:00,86.8,86.82,86.67,86.82,17600.0,64.295,64.3098,64.1987,64.3098,17600.0
2014-02-10 11:30:00,86.81,87.01,86.81,86.97,14800.0,64.3024,64.4505,64.3024,64.4209,14800.0
2014-02-10 11:35:00,86.95,86.97,86.88,86.96,10400.0,64.4061,64.4209,64.3543,64.4135,10400.0
2014-02-10 11:40:00,86.96,87.14,86.94,87.11,18000.0,64.4135,64.5468,64.3987,64.5246,18000.0
2014-02-10 11:45:00,87.11,87.31,87.11,87.24,19800.0,64.5246,64.6728,64.5246,64.6209,19800.0
2014-02-10 11:50:00,87.27,87.31,87.02,87.02,19400.0,64.6431,64.6728,64.458,64.458,19400.0
2014-02-10 11:55:00,87.08,87.13,87.04,87.08,15600.0,64.5024,64.5394,64.4728,64.5024,15600.0
2014-02-10 12:00:00,87.09,87.29,87.07,87.27,13400.0,64.5098,64.6579,64.495,64.6431,13400.0
2014-02-10 12:05:00,87.27,87.33,87.17,87.19,35600.0,64.6431,64.6876,64.5691,64.5839,35600.0
2014-02-10 12:10:00,87.24,87.42,87.2,87.41,44000.0,64.6209,64.7542,64.5913,64.7468,44000.0
2014-02-10 12:15:00,87.38,87.61,87.38,87.54,20400.0,64.7246,64.895,64.7246,64.8431,20400.0
2014-02-10 12:20:00,87.5,87.71,87.46,87.71,19600.0,64.8135,64.9691,64.7839,64.9691,19600.0
2014-02-10 12:25:00,87.72,87.73,87.54,87.54,16800.0,64.9765,64.9839,64.8431,64.8431,16800.0
2014-02-10 12:30:00,87.55,87.64,87.52,87.64,38600.0,64.8505,64.9172,64.8283,64.9172,38600.0
2014-02-10 12:35:00,87.64,87.75,87.61,87.61,20000.0,64.9172,64.9987,64.895,64.895,20000.0
2014-02-10 12:40:00,87.63,87.63,87.44,87.48,27600.0,64.9098,64.9098,64.7691,64.7987,27600.0
2014-02-10 12:45:00,87.5,87.5,87.44,87.49,5600.0,64.8135,64.8135,64.7691,64.8061,5600.0
2014-02-10 12:50:00,87.46,87.52,87.41,87.45,19000.0,64.7839,64.8283,64.7468,64.7765,19000.0
2014-02-10 12:55:00,87.51,87.51,87.33,87.38,13600.0,64.8209,64.8209,64.6876,64.7246,13600.0
2014-02-10 13:00:00,87.36,87.38,87.31,87.31,15000.0,64.7098,64.7246,64.6728,64.6728,15000.0
2014-02-10 13:05:00,87.31,87.32,87.22,87.23,7400.0,64.6728,64.6802,64.6061,64.6135,7400.0
2014-02-10 13:10:00,87.24,87.33,87.15,87.15,20200.0,64.6209,64.6876,64.5542,64.5542,20200.0
2014-02-10 13:15:00,87.14,87.28,87.14,87.24,11800.0,64.5468,64.6505,64.5468,64.6209,11800.0
2014-02-10 13:20:00,87.25,87.38,87.23,87.37,27800.0,64.6283,64.7246,64.6135,64.7172,27800.0
2014-02-10 13:25:00,87.38,87.46,87.36,87.46,14200.0,64.7246,64.7839,64.7098,64.7839,14200.0
2014-02-10 13:30:00,87.41,87.45,87.33,87.33,11000.0,64.7468,64.7765,64.6876,64.6876,11000.0
2014-02-10 13:35:00,87.33,87.37,87.23,87.25,19600.0,64.6876,64.7172,64.6135,64.6283,19600.0
2014-02-10 13:40:00,87.25,87.28,87.17,87.2,6800.0,64.6283,64.6505,64.5691,64.5913,6800.0
2014-02-10 13:45:00,87.17,87.27,87.17,87.25,16400.0,64.5691,64.6431,64.5691,64.6283,16400.0
2014-02-10 13:50:00,87.27,87.31,87.21,87.26,27400.0,64.6431,64.6728,64.5987,64.6357,27400.0
2014-02-10 13:55:00,87.27,87.29,87.17,87.21,16600.0,64.6431,64.6579,64.5691,64.5987,16600.0
2014-02-10 14:00:00,87.19,87.19,87.11,87.17,16600.0,64.5839,64.5839,64.5246,64.5691,16600.0
2014-02-10 14:05:00,87.14,87.17,87.11,87.16,7800.0,64.5468,64.5691,64.5246,64.5617,7800.0
2014-02-10 14:10:00,87.16,87.25,87.14,87.22,12800.0,64.5617,64.6283,64.5468,64.6061,12800.0
2014-02-10 14:15:00,87.19,87.27,87.17,87.23,10800.0,64.5839,64.6431,64.5691,64.6135,10800.0
2014-02-10 14:20:00,87.25,87.37,87.21,87.32,55200.0,64.6283,64.7172,64.5987,64.6802,55200.0
2014-02-10 14:25:00,87.27,87.29,87.16,87.17,16400.0,64.6431,64.6579,64.5617,64.5691,16400.0
2014-02-10 14:30:00,87.16,87.3,87.16,87.3,15800.0,64.5617,64.6654,64.5617,64.6654,15800.0
2014-02-10 14:35:00,87.32,87.38,87.27,87.33,18400.0,64.6802,64.7246,64.6431,64.6876,18400.0
2014-02-10 14:40:00,87.33,87.33,87.19,87.21,21000.0,64.6876,64.6876,64.5839,64.5987,21000.0
2014-02-10 14:45:00,87.18,87.22,87.11,87.11,24000.0,64.5765,64.6061,64.5246,64.5246,24000.0
2014-02-10 14:50:00,87.13,87.13,86.99,86.99,27400.0,64.5394,64.5394,64.4357,64.4357,27400.0
2014-02-10 14:55:00,86.98,87.0,86.85,86.86,34600.0,64.4283,64.4431,64.332,64.3394,34600.0
2014-02-10 15:00:00,86.86,86.92,86.85,86.91,42800.0,64.3394,64.3839,64.332,64.3765,42800.0
2014-02-10 15:05:00,86.91,87.04,86.87,87.02,37600.0,64.3765,64.4728,64.3468,64.458,37600.0
2014-02-10 15:10:00,87.02,87.06,87.0,87.01,17800.0,64.458,64.4876,64.4431,64.4505,17800.0
2014-02-10 15:15:00,87.01,87.04,86.95,86.97,39000.0,64.4505,64.4728,64.4061,64.4209,39000.0
2014-02-10 15:20:00,86.97,86.97,86.86,86.91,31200.0,64.4209,64.4209,64.3394,64.3765,31200.0
2014-02-10 15:25:00,86.91,86.91,86.8,86.83,57400.0,64.3765,64.3765,64.295,64.3172,57400.0
2014-02-10 15:30:00,86.83,86.84,86.74,86.82,47800.0,64.3172,64.3246,64.2506,64.3098,47800.0
2014-02-10 15:35:00,86.83,87.06,86.83,87.06,47200.0,64.3172,64.4876,64.3172,64.4876,47200.0
2014-02-10 15:40:00,87.06,87.11,87.04,87.06,49000.0,64.4876,64.5246,64.4728,64.4876,49000.0
2014-02-10 15:45:00,87.07,87.11,87.01,87.04,52800.0,64.495,64.5246,64.4505,64.4728,52800.0
2014-02-10 15:50:00,87.04,87.08,87.01,87.08,76400.0,64.4728,64.5024,64.4505,64.5024,76400.0
2014-02-10 15:55:00,87.08,87.14,87.06,87.11,94800.0,64.5024,64.5468,64.4876,64.5246,94800.0
2014-02-11 09:30:00,87.15,87.42,86.81,87.11,97400.0,64.5542,64.7542,64.3024,64.5246,97400.0
2014-02-11 09:35:00,87.11,87.25,86.78,87.19,50400.0,64.5246,64.6283,64.2802,64.5839,50400.0
2014-02-11 09:40:00,87.08,87.75,87.04,87.75,61600.0,64.5024,64.9987,64.4728,64.9987,61600.0
2014-02-11 09:45:00,87.61,88.11,87.61,87.94,31200.0,64.895,65.2653,64.895,65.1394,31200.0
2014-02-11 09:50:00,87.73,87.73,87.39,87.58,29800.0,64.9839,64.9839,64.732,64.8728,29800.0
2014-02-11 09:55:00,87.7,87.71,87.47,87.64,9600.0,64.9616,64.9691,64.7913,64.9172,9600.0
2014-02-11 10:00:00,87.58,87.67,87.39,87.39,29800.0,64.8728,64.9394,64.732,64.732,29800.0
2014-02-11 10:05:00,87.31,87.47,87.3,87.47,55000.0,64.6728,64.7913,64.6654,64.7913,55000.0
2014-02-11 10:10:00,87.35,87.42,87.26,87.31,17200.0,64.7024,64.7542,64.6357,64.6728,17200.0
2014-02-11 10:15:00,87.36,87.4,87.2,87.27,22600.0,64.7098,64.7394,64.5913,64.6431,22600.0
2014-02-11 10:20:00,87.3,87.4,87.2,87.38,37200.0,64.6654,64.7394,64.5913,64.7246,37200.0
2014-02-11 10:25:00,87.35,87.36,87.24,87.27,9400.0,64.7024,64.7098,64.6209,64.6431,9400.0
2014-02-11 10:30:00,87.27,87.31,87.16,87.26,35000.0,64.6431,64.6728,64.5617,64.6357,35000.0
2014-02-11 10:35:00,87.25,87.3,87.24,87.25,18400.0,64.6283,64.6654,64.6209,64.6283,18400.0
2014-02-11 10:40:00,87.26,87.26,87.08,87.08,10000.0,64.6357,64.6357,64.5024,64.5024,10000.0
2014-02-11 10:45:00,87.08,87.1,86.98,86.98,48800.0,64.5024,64.5172,64.4283,64.4283,48800.0
2014-02-11 10:50:00,87.02,87.22,87.0,87.0,45400.0,64.458,64.6061,64.4431,64.4431,45400.0
2014-02-11 10:55:00,87.01,87.01,86.88,86.92,20200.0,64.4505,64.4505,64.3543,64.3839,20200.0
2014-02-11 11:00:00,86.91,87.06,86.89,87.06,24000.0,64.3765,64.4876,64.3617,64.4876,24000.0
2014-02-11 11:05:00,87.06,87.08,86.94,87.06,46400.0,64.4876,64.5024,64.3987,64.4876,46400.0
2014-02-11 11:10:00,87.04,87.08,86.91,87.07,135000.0,64.4728,64.5024,64.3765,64.495,135000.0
2014-02-11 11:15:00,87.07,87.21,87.06,87.17,185800.0,64.495,64.5987,64.4876,64.5691,185800.0
2014-02-11 11:20:00,87.2,87.73,87.15,87.69,50200.0,64.5913,64.9839,64.5542,64.9542,50200.0
2014-02-11 11:25:00,87.67,87.76,87.45,87.45,17600.0,64.9394,65.0061,64.7765,64.7765,17600.0
2014-02-11 11:30:00,87.47,87.58,87.4,87.4,31800.0,64.7913,64.8728,64.7394,64.7394,31800.0
2014-02-11 11:35:00,87.46,87.46,87.35,87.44,16800.0,64.7839,64.7839,64.7024,64.7691,16800.0
2014-02-11 11:40:00,87.45,87.47,87.3,87.3,11800.0,64.7765,64.7913,64.6654,64.6654,11800.0
2014-02-11 11:45:00,87.3,87.33,87.25,87.31,19200.0,64.6654,64.6876,64.6283,64.6728,19200.0
2014-02-11 11:50:00,87.27,87.44,87.25,87.39,35600.0,64.6431,64.7691,64.6283,64.732,35600.0
2014-02-11 11:55:00,87.42,87.46,87.39,87.46,32000.0,64.7542,64.7839,64.732,64.7839,32000.0
2014-02-11 12:00:00,87.47,87.61,87.47,87.57,21000.0,64.7913,64.895,64.7913,64.8654,21000.0
2014-02-11 12:05:00,87.57,87.63,87.51,87.61,13000.0,64.8654,64.9098,64.8209,64.895,13000.0
2014-02-11 12:10:00,87.58,87.82,87.58,87.82,25000.0,64.8728,65.0505,64.8728,65.0505,25000.0
2014-02-11 12:15:00,87.79,87.88,87.79,87.88,18200.0,65.0283,65.095,65.0283,65.095,18200.0
2014-02-11 12:20:00,87.86,87.86,87.75,87.78,15200.0,65.0802,65.0802,64.9987,65.0209,15200.0
2014-02-11 12:25:00,87.78,87.92,87.78,87.9,19400.0,65.0209,65.1246,65.0209,65.1098,19400.0
2014-02-11 12:30:00,87.89,87.92,87.77,87.81,18600.0,65.1024,65.1246,65.0135,65.0431,18600.0
2014-02-11 12:35:00,87.79,87.84,87.7,87.73,14600.0,65.0283,65.0653,64.9616,64.9839,14600.0
2014-02-11 12:40:00,87.74,87.77,87.69,87.72,12800.0,64.9913,65.0135,64.9542,64.9765,12800.0
2014-02-11 12:45:00,87.7,87.8,87.7,87.73,32000.0,64.9616,65.0357,64.9616,64.9839,32000.0
2014-02-11 12:50:00,87.75,87.78,87.64,87.64,47000.0,64.9987,65.0209,64.9172,64.9172,47000.0
2014-02-11 12:55:00,87.66,87.67,87.62,87.64,30600.0,64.932,64.9394,64.9024,64.9172,30600.0
2014-02-11 13:00:00,87.64,87.76,87.64,87.74,33400.0,64.9172,65.0061,64.9172,64.9913,33400.0
2014-02-11 13:05:00,87.74,87.75,87.6,87.62,30200.0,64.9913,64.9987,64.8876,64.9024,30200.0
2014-02-11 13:10:00,87.62,87.68,87.59,87.63,25200.0,64.9024,64.9468,64.8802,64.9098,25200.0
2014-02-11 13:15:00,87.63,87.65,87.57,87.57,18200.0,64.9098,64.9246,64.8654,64.8654,18200.0
2014-02-11 13:20:00,87.6,87.6,87.44,87.44,31800.0,64.8876,64.8876,64.7691,64.7691,31800.0
2014-02-11 13:25:00,87.44,87.5,87.42,87.48,22800.0,64.7691,64.8135,64.7542,64.7987,22800.0
2014-02-11 13:30:00,87.49,87.53,87.44,87.53,51600.0,64.8061,64.8357,64.7691,64.8357,51600.0
2014-02-11 13:35:00,87.53,87.58,87.51,87.57,25200.0,64.8357,64.8728,64.8209,64.8654,25200.0
2014-02-11 13:40:00,87.58,87.61,87.57,87.6,25600.0,64.8728,64.895,64.8654,64.8876,25600.0
2014-02-11 13:45:00,87.6,87.61,87.52,87.55,14000.0,64.8876,64.895,64.8283,64.8505,14000.0
2014-02-11 13:50:00,87.54,87.54,87.41,87.42,16000.0,64.8431,64.8431,64.7468,64.7542,16000.0
2014-02-11 13:55:00,87.42,87.42,87.31,87.31,16000.0,64.7542,64.7542,64.6728,64.6728,16000.0
2014-02-11 14:00:00,87.35,87.36,87.22,87.28,31800.0,64.7024,64.7098,64.6061,64.6505,31800.0
2014-02-11 14:05:00,87.29,87.33,87.28,87.32,22600.0,64.6579,64.6876,64.6505,64.6802,22600.0
2014-02-11 14:10:00,87.33,87.33,87.16,87.16,20800.0,64.6876,64.6876,64.5617,64.5617,20800.0
2014-02-11 14:15:00,87.18,87.3,87.14,87.25,29600.0,64.5765,64.6654,64.5468,64.6283,29600.0
2014-02-11 14:20:00,87.25,87.38,87.24,87.38,11600.0,64.6283,64.7246,64.6209,64.7246,11600.0
2014-02-11 14:25:00,87.38,87.38,87.23,87.24,19400.0,64.7246,64.7246,64.6135,64.6209,19400.0
2014-02-11 14:30:00,87.24,87.29,87.24,87.24,26600.0,64.6209,64.6579,64.6209,64.6209,26600.0
2014-02-11 14:35:00,87.26,87.33,87.25,87.33,18400.0,64.6357,64.6876,64.6283,64.6876,18400.0
2014-02-11 14:40:00,87.33,87.51,87.31,87.51,16800.0,64.6876,64.8209,64.6728,64.8209,16800.0
2014-02-11 14:45:00,87.51,87.51,87.44,87.48,19800.0,64.8209,64.8209,64.7691,64.7987,19800.0
2014-02-11 14:50:00,87.48,87.5,87.45,87.48,18600.0,64.7987,64.8135,64.7765,64.7987,18600.0
2014-02-11 14:55:00,87.48,87.67,87.48,87.6,27800.0,64.7987,64.9394,64.7987,64.8876,27800.0
2014-02-11 15:00:00,87.63,87.77,87.61,87.77,27000.0,64.9098,65.0135,64.895,65.0135,27000.0
2014-02-11 15:05:00,87.77,87.83,87.76,87.81,27200.0,65.0135,65.0579,65.0061,65.0431,27200.0
2014-02-11 15:10:00,87.81,87.82,87.73,87.74,25600.0,65.0431,65.0505,64.9839,64.9913,25600.0
2014-02-11 15:15:00,87.74,87.74,87.67,87.68,33600.0,64.9913,64.9913,64.9394,64.9468,33600.0
2014-02-11 15:20:00,87.67,87.75,87.67,87.71,20800.0,64.9394,64.9987,64.9394,64.9691,20800.0
2014-02-11 15:25:00,87.69,87.69,87.54,87.55,23800.0,64.9542,64.9542,64.8431,64.8505,23800.0
2014-02-11 15:30:00,87.55,87.64,87.54,87.6,38000.0,64.8505,64.9172,64.8431,64.8876,38000.0
2014-02-11 15:35:00,87.61,87.62,87.56,87.57,48400.0,64.895,64.9024,64.8579,64.8654,48400.0
2014-02-11 15:40:00,87.57,87.57,87.44,87.5,55200.0,64.8654,64.8654,64.7691,64.8135,55200.0
2014-02-11 15:45:00,87.5,87.51,87.34,87.35,66400.0,64.8135,64.8209,64.695,64.7024,66400.0
2014-02-11 15:50:00,87.35,87.45,87.31,87.33,92000.0,64.7024,64.7765,64.6728,64.6876,92000.0
2014-02-11 15:55:00,87.33,87.41,87.24,87.32,150200.0,64.6876,64.7468,64.6209,64.6802,150200.0
2014-02-12 09:30:00,87.88,87.99,87.55,87.67,64200.0,65.095,65.1765,64.8505,64.9394,64200.0
2014-02-12 09:35:00,87.66,88.21,87.56,87.6,50400.0,64.932,65.3394,64.8579,64.8876,50400.0
2014-02-12 09:40:00,87.64,88.1,87.54,87.89,68200.0,64.9172,65.2579,64.8431,65.1024,68200.0
2014-02-12 09:45:00,87.86,88.19,87.85,88.16,36000.0,65.0802,65.3246,65.0728,65.3024,36000.0
2014-02-12 09:50:00,88.14,88.26,88.08,88.26,44400.0,65.2876,65.3765,65.2431,65.3765,44400.0
2014-02-12 09:55:00,88.26,88.45,88.24,88.38,37800.0,65.3765,65.5172,65.3616,65.4653,37800.0
2014-02-12 10:00:00,88.3,88.42,87.96,87.96,39200.0,65.4061,65.495,65.1542,65.1542,39200.0
2014-02-12 10:05:00,88.0,88.17,87.89,88.07,67400.0,65.1839,65.3098,65.1024,65.2357,67400.0
2014-02-12 10:10:00,88.14,88.33,88.07,88.13,26200.0,65.2876,65.4283,65.2357,65.2802,26200.0
2014-02-12 10:15:00,88.11,88.16,88.02,88.04,21400.0,65.2653,65.3024,65.1987,65.2135,21400.0
2014-02-12 10:20:00,88.07,88.2,88.03,88.04,10800.0,65.2357,65.332,65.2061,65.2135,10800.0
2014-02-12 10:25:00,88.08,88.11,87.95,87.96,10400.0,65.2431,65.2653,65.1468,65.1542,10400.0
2014-02-12 10:30:00,87.95,88.04,87.89,87.98,19200.0,65.1468,65.2135,65.1024,65.1691,19200.0
2014-02-12 10:35:00,87.92,88.04,87.69,87.99,71600.0,65.1246,65.2135,64.9542,65.1765,71600.0
2014-02-12 10:40:00,87.99,88.0,87.62,87.62,64600.0,65.1765,65.1839,64.9024,64.9024,64600.0
2014-02-12 10:45:00,87.68,87.92,87.63,87.92,18600.0,64.9468,65.1246,64.9098,65.1246,18600.0
2014-02-12 10:50:00,87.92,87.97,87.88,87.95,22000.0,65.1246,65.1616,65.095,65.1468,22000.0
2014-02-12 10:55:00,87.94,87.95,87.87,87.93,9400.0,65.1394,65.1468,65.0876,65.132,9400.0
2014-02-12 11:00:00,87.93,87.95,87.86,87.89,39800.0,65.132,65.1468,65.0802,65.1024,39800.0
2014-02-12 11:05:00,87.89,87.92,87.8,87.89,50200.0,65.1024,65.1246,65.0357,65.1024,50200.0
2014-02-12 11:10:00,87.92,87.95,87.86,87.91,43200.0,65.1246,65.1468,65.0802,65.1172,43200.0
2014-02-12 11:15:00,87.91,87.96,87.86,87.96,22600.0,65.1172,65.1542,65.0802,65.1542,22600.0
2014-02-12 11:20:00,87.96,87.96,87.76,87.85,19400.0,65.1542,65.1542,65.0061,65.0728,19400.0
2014-02-12 11:25:00,87.86,87.92,87.83,87.91,12200.0,65.0802,65.1246,65.0579,65.1172,12200.0
2014-02-12 11:30:00,87.91,88.03,87.83,88.02,37400.0,65.1172,65.2061,65.0579,65.1987,37400.0
2014-02-12 11:35:00,88.02,88.04,87.73,87.85,26400.0,65.1987,65.2135,64.9839,65.0728,26400.0
2014-02-12 11:40:00,87.87,87.95,87.75,87.8,16200.0,65.0876,65.1468,64.9987,65.0357,16200.0
2014-02-12 11:45:00,87.82,87.89,87.77,87.8,10200.0,65.0505,65.1024,65.0135,65.0357,10200.0
2014-02-12 11:50:00,87.82,87.97,87.77,87.95,11000.0,65.0505,65.1616,65.0135,65.1468,11000.0
2014-02-12 11:55:00,87.96,87.99,87.82,87.91,10200.0,65.1542,65.1765,65.0505,65.1172,10200.0
2014-02-12 12:00:00,87.91,87.97,87.84,87.91,17000.0,65.1172,65.1616,65.0653,65.1172,17000.0
2014-02-12 12:05:00,87.87,87.96,87.87,87.92,3800.0,65.0876,65.1542,65.0876,65.1246,3800.0
2014-02-12 12:10:00,87.92,87.92,87.86,87.92,5400.0,65.1246,65.1246,65.0802,65.1246,5400.0
2014-02-12 12:15:00,87.9,87.96,87.88,87.96,44800.0,65.1098,65.1542,65.095,65.1542,44800.0
2014-02-12 12:20:00,87.96,88.05,87.96,88.04,57800.0,65.1542,65.2209,65.1542,65.2135,57800.0
2014-02-12 12:25:00,88.05,88.11,87.83,87.88,28200.0,65.2209,65.2653,65.0579,65.095,28200.0
2014-02-12 12:30:00,87.89,87.94,87.86,87.88,12200.0,65.1024,65.1394,65.0802,65.095,12200.0
2014-02-12 12:35:00,87.88,87.88,87.72,87.72,17600.0,65.095,65.095,64.9765,64.9765,17600.0
2014-02-12 12:40:00,87.74,87.84,87.74,87.83,12600.0,64.9913,65.0653,64.9913,65.0579,12600.0
2014-02-12 12:45:00,87.81,87.83,87.56,87.56,35800.0,65.0431,65.0579,64.8579,64.8579,35800.0
2014-02-12 12:50:00,87.55,87.6,87.46,87.54,34800.0,64.8505,64.8876,64.7839,64.8431,34800.0
2014-02-12 12:55:00,87.54,87.6,87.49,87.57,20600.0,64.8431,64.8876,64.8061,64.8654,20600.0
2014-02-12 13:00:00,87.6,87.6,87.43,87.43,17600.0,64.8876,64.8876,64.7617,64.7617,17600.0
2014-02-12 13:05:00,87.42,87.47,87.25,87.28,54000.0,64.7542,64.7913,64.6283,64.6505,54000.0
2014-02-12 13:10:00,87.28,87.36,87.25,87.33,18600.0,64.6505,64.7098,64.6283,64.6876,18600.0
2014-02-12 13:15:00,87.33,87.53,87.32,87.51,14800.0,64.6876,64.8357,64.6802,64.8209,14800.0
2014-02-12 13:20:00,87.52,87.55,87.45,87.53,26400.0,64.8283,64.8505,64.7765,64.8357,26400.0
2014-02-12 13:25:00,87.52,87.58,87.5,87.5,30400.0,64.8283,64.8728,64.8135,64.8135,30400.0
2014-02-12 13:30:00,87.5,87.53,87.45,87.48,22400.0,64.8135,64.8357,64.7765,64.7987,22400.0
2014-02-12 13:35:00,87.5,87.58,87.5,87.53,11000.0,64.8135,64.8728,64.8135,64.8357,11000.0
2014-02-12 13:40:00,87.51,87.51,87.43,87.43,18400.0,64.8209,64.8209,64.7617,64.7617,18400.0
2014-02-12 13:45:00,87.45,87.46,87.36,87.36,14200.0,64.7765,64.7839,64.7098,64.7098,14200.0
2014-02-12 13:50:00,87.39,87.49,87.39,87.44,11000.0,64.732,64.8061,64.732,64.7691,11000.0
2014-02-12 13:55:00,87.45,87.49,87.37,87.43,10400.0,64.7765,64.8061,64.7172,64.7617,10400.0
2014-02-12 14:00:00,87.41,87.49,87.41,87.49,3600.0,64.7468,64.8061,64.7468,64.8061,3600.0
2014-02-12 14:05:00,87.5,87.53,87.4,87.42,14800.0,64.8135,64.8357,64.7394,64.7542,14800.0
2014-02-12 14:10:00,87.39,87.39,87.3,87.35,9600.0,64.732,64.732,64.6654,64.7024,9600.0
2014-02-12 14:15:00,87.36,87.41,87.33,87.41,6400.0,64.7098,64.7468,64.6876,64.7468,6400.0
2014-02-12 14:20:00,87.42,87.55,87.42,87.48,21800.0,64.7542,64.8505,64.7542,64.7987,21800.0
2014-02-12 14:25:00,87.48,87.52,87.35,87.35,12200.0,64.7987,64.8283,64.7024,64.7024,12200.0
2014-02-12 14:30:00,87.38,87.38,87.28,87.36,27400.0,64.7246,64.7246,64.6505,64.7098,27400.0
2014-02-12 14:35:00,87.4,87.44,87.36,87.41,12200.0,64.7394,64.7691,64.7098,64.7468,12200.0
2014-02-12 14:40:00,87.42,87.48,87.39,87.43,10200.0,64.7542,64.7987,64.732,64.7617,10200.0
2014-02-12 14:45:00,87.43,87.46,87.38,87.41,17800.0,64.7617,64.7839,64.7246,64.7468,17800.0
2014-02-12 14:50:00,87.39,87.45,87.39,87.44,14400.0,64.732,64.7765,64.732,64.7691,14400.0
2014-02-12 14:55:00,87.44,87.5,87.42,87.49,15200.0,64.7691,64.8135,64.7542,64.8061,15200.0
2014-02-12 15:00:00,87.51,87.54,87.44,87.46,19200.0,64.8209,64.8431,64.7691,64.7839,19200.0
2014-02-12 15:05:00,87.45,87.5,87.42,87.5,12800.0,64.7765,64.8135,64.7542,64.8135,12800.0
2014-02-12 15:10:00,87.51,87.51,87.41,87.46,17800.0,64.8209,64.8209,64.7468,64.7839,17800.0
2014-02-12 15:15:00,87.46,87.54,87.43,87.52,18200.0,64.7839,64.8431,64.7617,64.8283,18200.0
2014-02-12 15:20:00,87.52,87.55,87.5,87.51,20400.0,64.8283,64.8505,64.8135,64.8209,20400.0
2014-02-12 15:25:00,87.52,87.53,87.46,87.47,18800.0,64.8283,64.8357,64.7839,64.7913,18800.0
2014-02-12 15:30:00,87.48,87.55,87.48,87.52,33200.0,64.7987,64.8505,64.7987,64.8283,33200.0
2014-02-12 15:35:00,87.51,87.51,87.39,87.39,24800.0,64.8209,64.8209,64.732,64.732,24800.0
2014-02-12 15:40:00,87.41,87.61,87.4,87.61,36400.0,64.7468,64.895,64.7394,64.895,36400.0
2014-02-12 15:45:00,87.61,87.69,87.58,87.58,66600.0,64.895,64.9542,64.8728,64.8728,66600.0
2014-02-12 15:50:00,87.6,87.63,87.47,87.48,56200.0,64.8876,64.9098,64.7913,64.7987,56200.0
2014-02-12 15:55:00,87.5,87.56,87.46,87.56,79600.0,64.8135,64.8579,64.7839,64.8579,79600.0
2014-02-13 09:30:00,86.79,86.94,86.3,86.84,64600.0,64.2876,64.3987,63.9246,64.3246,64600.0
2014-02-13 09:35:00,86.89,86.99,86.75,86.95,12600.0,64.3617,64.4357,64.258,64.4061,12600.0
2014-02-13 09:40:00,87.0,87.1,86.78,87.1,24400.0,64.4431,64.5172,64.2802,64.5172,24400.0
2014-02-13 09:45:00,87.09,87.18,86.75,87.03,12600.0,64.5098,64.5765,64.258,64.4654,12600.0
2014-02-13 09:50:00,87.07,87.17,86.9,86.99,14400.0,64.495,64.5691,64.3691,64.4357,14400.0
2014-02-13 09:55:00,86.86,86.95,86.53,86.93,42000.0,64.3394,64.4061,64.095,64.3913,42000.0
2014-02-13 10:00:00,86.94,87.02,86.85,86.98,42600.0,64.3987,64.458,64.332,64.4283,42600.0
2014-02-13 10:05:00,86.94,87.03,86.86,86.87,24800.0,64.3987,64.4654,64.3394,64.3468,24800.0
2014-02-13 10:10:00,86.87,87.14,86.83,87.1,140400.0,64.3468,64.5468,64.3172,64.5172,140400.0
2014-02-13 10:15:00,87.03,87.25,87.03,87.22,29800.0,64.4654,64.6283,64.4654,64.6061,29800.0
2014-02-13 10:20:00,87.24,87.41,87.23,87.35,122000.0,64.6209,64.7468,64.6135,64.7024,122000.0
2014-02-13 10:25:00,87.36,87.42,87.25,87.25,93800.0,64.7098,64.7542,64.6283,64.6283,93800.0
2014-02-13 10:30:00,87.3,87.56,87.29,87.33,23600.0,64.6654,64.8579,64.6579,64.6876,23600.0
2014-02-13 10:35:00,87.39,87.57,87.27,87.47,41600.0,64.732,64.8654,64.6431,64.7913,41600.0
2014-02-13 10:40:00,87.48,87.52,87.42,87.5,32200.0,64.7987,64.8283,64.7542,64.8135,32200.0
2014-02-13 10:45:00,87.51,87.57,87.49,87.49,57400.0,64.8209,64.8654,64.8061,64.8061,57400.0
2014-02-13 10:50:00,87.51,87.74,87.45,87.74,38800.0,64.8209,64.9913,64.7765,64.9913,38800.0
2014-02-13 10:55:00,87.75,87.87,87.7,87.73,32400.0,64.9987,65.0876,64.9616,64.9839,32400.0
2014-02-13 11:00:00,87.74,87.83,87.57,87.6,23800.0,64.9913,65.0579,64.8654,64.8876,23800.0
2014-02-13 11:05:00,87.58,87.64,87.55,87.63,26200.0,64.8728,64.9172,64.8505,64.9098,26200.0
2014-02-13 11:10:00,87.62,87.64,87.52,87.52,42600.0,64.9024,64.9172,64.8283,64.8283,42600.0
2014-02-13 11:15:00,87.5,87.56,87.42,87.54,53600.0,64.8135,64.8579,64.7542,64.8431,53600.0
2014-02-13 11:20:00,87.53,87.61,87.4,87.44,43400.0,64.8357,64.895,64.7394,64.7691,43400.0
2014-02-13 11:25:00,87.51,87.77,87.44,87.7,124600.0,64.8209,65.0135,64.7691,64.9616,124600.0
2014-02-13 11:30:00,87.67,87.83,87.65,87.68,109400.0,64.9394,65.0579,64.9246,64.9468,109400.0
2014-02-13 11:35:00,87.67,87.71,87.63,87.69,40400.0,64.9394,64.9691,64.9098,64.9542,40400.0
2014-02-13 11:40:00,87.7,87.77,87.63,87.67,15600.0,64.9616,65.0135,64.9098,64.9394,15600.0
2014-02-13 11:45:00,87.67,87.85,87.67,87.81,11400.0,64.9394,65.0728,64.9394,65.0431,11400.0
2014-02-13 11:50:00,87.83,87.88,87.83,87.88,16800.0,65.0579,65.095,65.0579,65.095,16800.0
2014-02-13 11:55:00,87.87,87.95,87.83,87.88,31800.0,65.0876,65.1468,65.0579,65.095,31800.0
2014-02-13 12:00:00,87.91,88.02,87.91,88.0,11200.0,65.1172,65.1987,65.1172,65.1839,11200.0
2014-02-13 12:05:00,87.99,88.01,87.84,87.84,12000.0,65.1765,65.1913,65.0653,65.0653,12000.0
2014-02-13 12:10:00,87.81,87.96,87.81,87.86,17000.0,65.0431,65.1542,65.0431,65.0802,17000.0
2014-02-13 12:15:00,87.88,87.97,87.82,87.97,12800.0,65.095,65.1616,65.0505,65.1616,12800.0
2014-02-13 12:20:00,87.98,88.01,87.94,87.99,13600.0,65.1691,65.1913,65.1394,65.1765,13600.0
2014-02-13 12:25:00,87.99,88.03,87.97,87.99,13400.0,65.1765,65.2061,65.1616,65.1765,13400.0
2014-02-13 12:30:00,87.99,88.03,87.97,88.01,16200.0,65.1765,65.2061,65.1616,65.1913,16200.0
2014-02-13 12:35:00,88.02,88.07,87.96,88.02,25000.0,65.1987,65.2357,65.1542,65.1987,25000.0
2014-02-13 12:40:00,88.03,88.06,88.01,88.05,8600.0,65.2061,65.2283,65.1913,65.2209,8600.0
2014-02-13 12:45:00,88.06,88.14,88.06,88.11,18600.0,65.2283,65.2876,65.2283,65.2653,18600.0
2014-02-13 12:50:00,88.11,88.19,88.06,88.14,20400.0,65.2653,65.3246,65.2283,65.2876,20400.0
2014-02-13 12:55:00,88.14,88.21,88.05,88.14,41000.0,65.2876,65.3394,65.2209,65.2876,41000.0
2014-02-13 13:00:00,88.17,88.36,88.1,88.3,48400.0,65.3098,65.4505,65.2579,65.4061,48400.0
2014-02-13 13:05:00,88.28,88.38,88.22,88.36,65400.0,65.3913,65.4653,65.3468,65.4505,65400.0
2014-02-13 13:10:00,88.35,88.37,88.25,88.28,38600.0,65.4431,65.4579,65.369,65.3913,38600.0
2014-02-13 13:15:00,88.28,88.3,88.24,88.28,54600.0,65.3913,65.4061,65.3616,65.3913,54600.0
2014-02-13 13:20:00,88.31,88.33,88.2,88.29,30200.0,65.4135,65.4283,65.332,65.3987,30200.0
2014-02-13 13:25:00,88.28,88.29,88.03,88.14,39800.0,65.3913,65.3987,65.2061,65.2876,39800.0
2014-02-13 13:30:00,88.17,88.21,88.02,88.1,16200.0,65.3098,65.3394,65.1987,65.2579,16200.0
2014-02-13 13:35:00,88.1,88.11,88.03,88.08,14000.0,65.2579,65.2653,65.2061,65.2431,14000.0
2014-02-13 13:40:00,88.07,88.15,88.05,88.15,22200.0,65.2357,65.295,65.2209,65.295,22200.0
2014-02-13 13:45:00,88.14,88.17,88.07,88.07,9600.0,65.2876,65.3098,65.2357,65.2357,9600.0
2014-02-13 13:50:00,88.05,88.13,88.05,88.11,15400.0,65.2209,65.2802,65.2209,65.2653,15400.0
2014-02-13 13:55:00,88.1,88.12,88.05,88.07,12000.0,65.2579,65.2728,65.2209,65.2357,12000.0
2014-02-13 14:00:00,88.11,88.13,88.05,88.05,9600.0,65.2653,65.2802,65.2209,65.2209,9600.0
2014-02-13 14:05:00,88.05,88.14,88.05,88.06,11200.0,65.2209,65.2876,65.2209,65.2283,11200.0
2014-02-13 14:10:00,88.08,88.21,88.07,88.14,25400.0,65.2431,65.3394,65.2357,65.2876,25400.0
2014-02-13 14:15:00,88.14,88.14,87.99,87.99,14600.0,65.2876,65.2876,65.1765,65.1765,14600.0
2014-02-13 14:20:00,87.97,88.0,87.77,87.77,30200.0,65.1616,65.1839,65.0135,65.0135,30200.0
2014-02-13 14:25:00,87.8,87.8,87.61,87.69,20400.0,65.0357,65.0357,64.895,64.9542,20400.0
2014-02-13 14:30:00,87.61,87.8,87.61,87.75,24800.0,64.895,65.0357,64.895,64.9987,24800.0
2014-02-13 14:35:00,87.76,87.89,87.75,87.87,20000.0,65.0061,65.1024,64.9987,65.0876,20000.0
2014-02-13 14:40:00,87.91,88.06,87.91,88.06,14800.0,65.1172,65.2283,65.1172,65.2283,14800.0
2014-02-13 14:45:00,88.05,88.05,87.95,87.95,10000.0,65.2209,65.2209,65.1468,65.1468,10000.0
2014-02-13 14:50:00,87.97,88.1,87.96,88.1,17000.0,65.1616,65.2579,65.1542,65.2579,17000.0
2014-02-13 14:55:00,88.08,88.1,87.95,87.98,27200.0,65.2431,65.2579,65.1468,65.1691,27200.0
2014-02-13 15:00:00,87.98,88.0,87.81,87.83,34400.0,65.1691,65.1839,65.0431,65.0579,34400.0
2014-02-13 15:05:00,87.84,87.89,87.81,87.81,19400.0,65.0653,65.1024,65.0431,65.0431,19400.0
2014-02-13 15:10:00,87.83,87.83,87.75,87.83,26200.0,65.0579,65.0579,64.9987,65.0579,26200.0
2014-02-13 15:15:00,87.83,87.95,87.82,87.93,27000.0,65.0579,65.1468,65.0505,65.132,27000.0
2014-02-13 15:20:00,87.93,87.95,87.87,87.88,26400.0,65.132,65.1468,65.0876,65.095,26400.0
2014-02-13 15:25:00,87.88,87.91,87.77,87.91,31000.0,65.095,65.1172,65.0135,65.1172,31000.0
2014-02-13 15:30:00,87.88,88.07,87.88,88.01,51200.0,65.095,65.2357,65.095,65.1913,51200.0
2014-02-13 15:35:00,88.01,88.08,87.96,87.96,97000.0,65.1913,65.2431,65.1542,65.1542,97000.0
2014-02-13 15:40:00,87.96,87.98,87.79,87.9,47400.0,65.1542,65.1691,65.0283,65.1098,47400.0
2014-02-13 15:45:00,87.9,87.91,87.75,87.76,58800.0,65.1098,65.1172,64.9987,65.0061,58800.0
2014-02-13 15:50:00,87.77,87.86,87.77,87.82,104200.0,65.0135,65.0802,65.0135,65.0505,104200.0
2014-02-13 15:55:00,87.83,87.83,87.69,87.73,144800.0,65.0579,65.0579,64.9542,64.9839,144800.0
2014-02-14 09:30:00,87.86,88.22,87.76,88.16,37800.0,65.0802,65.3468,65.0061,65.3024,37800.0
2014-02-14 09:35:00,88.1,88.25,87.97,88.16,16600.0,65.2579,65.369,65.1616,65.3024,16600.0
2014-02-14 09:40:00,88.18,88.23,87.5,87.8,18200.0,65.3172,65.3542,64.8135,65.0357,18200.0
2014-02-14 09:45:00,87.87,87.87,87.45,87.57,18200.0,65.0876,65.0876,64.7765,64.8654,18200.0
2014-02-14 09:50:00,87.74,88.24,87.48,87.83,42800.0,64.9913,65.3616,64.7987,65.0579,42800.0
2014-02-14 09:55:00,87.85,88.09,87.7,88.07,28800.0,65.0728,65.2505,64.9616,65.2357,28800.0
2014-02-14 10:00:00,88.09,88.09,87.83,87.89,17600.0,65.2505,65.2505,65.0579,65.1024,17600.0
2014-02-14 10:05:00,87.92,88.08,87.83,87.94,13400.0,65.1246,65.2431,65.0579,65.1394,13400.0
2014-02-14 10:10:00,87.94,88.3,87.94,88.3,49200.0,65.1394,65.4061,65.1394,65.4061,49200.0
2014-02-14 10:15:00,88.27,88.63,88.23,88.51,84200.0,65.3839,65.6505,65.3542,65.5616,84200.0
2014-02-14 10:20:00,88.45,88.45,87.95,88.0,49400.0,65.5172,65.5172,65.1468,65.1839,49400.0
2014-02-14 10:25:00,87.94,88.14,87.92,88.02,12400.0,65.1394,65.2876,65.1246,65.1987,12400.0
2014-02-14 10:30:00,88.02,88.22,87.98,88.17,27800.0,65.1987,65.3468,65.1691,65.3098,27800.0
2014-02-14 10:35:00,88.17,88.28,88.12,88.12,15400.0,65.3098,65.3913,65.2728,65.2728,15400.0
2014-02-14 10:40:00,88.16,88.17,88.05,88.07,26600.0,65.3024,65.3098,65.2209,65.2357,26600.0
2014-02-14 10:45:00,88.03,88.07,87.87,87.97,23800.0,65.2061,65.2357,65.0876,65.1616,23800.0
2014-02-14 10:50:00,88.07,88.13,87.99,88.09,15400.0,65.2357,65.2802,65.1765,65.2505,15400.0
2014-02-14 10:55:00,88.11,88.19,88.01,88.02,11800.0,65.2653,65.3246,65.1913,65.1987,11800.0
2014-02-14 11:00:00,88.01,88.1,87.92,87.92,22600.0,65.1913,65.2579,65.1246,65.1246,22600.0
2014-02-14 11:05:00,87.92,87.93,87.74,87.89,40000.0,65.1246,65.132,64.9913,65.1024,40000.0
2014-02-14 11:10:00,87.87,87.94,87.81,87.83,18200.0,65.0876,65.1394,65.0431,65.0579,18200.0
2014-02-14 11:15:00,87.85,87.9,87.78,87.88,16000.0,65.0728,65.1098,65.0209,65.095,16000.0
2014-02-14 11:20:00,87.91,87.92,87.73,87.73,22800.0,65.1172,65.1246,64.9839,64.9839,22800.0
2014-02-14 11:25:00,87.79,87.9,87.73,87.89,10600.0,65.0283,65.1098,64.9839,65.1024,10600.0
2014-02-14 11:30:00,87.89,88.02,87.87,88.01,20400.0,65.1024,65.1987,65.0876,65.1913,20400.0
2014-02-14 11:35:00,88.01,88.09,88.01,88.06,12000.0,65.1913,65.2505,65.1913,65.2283,12000.0
2014-02-14 11:40:00,88.04,88.08,88.02,88.08,13600.0,65.2135,65.2431,65.1987,65.2431,13600.0
2014-02-14 11:45:00,88.08,88.08,88.0,88.04,9800.0,65.2431,65.2431,65.1839,65.2135,9800.0
2014-02-14 11:50:00,88.01,88.11,88.01,88.05,12800.0,65.1913,65.2653,65.1913,65.2209,12800.0
2014-02-14 11:55:00,88.06,88.13,88.02,88.08,15600.0,65.2283,65.2802,65.1987,65.2431,15600.0
2014-02-14 12:00:00,88.0,88.15,88.0,88.13,15200.0,65.1839,65.295,65.1839,65.2802,15200.0
2014-02-14 12:05:00,88.17,88.18,88.07,88.08,16400.0,65.3098,65.3172,65.2357,65.2431,16400.0
2014-02-14 12:10:00,88.08,88.16,88.04,88.11,11600.0,65.2431,65.3024,65.2135,65.2653,11600.0
2014-02-14 12:15:00,88.11,88.25,88.11,88.25,26000.0,65.2653,65.369,65.2653,65.369,26000.0
2014-02-14 12:20:00,88.23,88.31,88.16,88.16,37000.0,65.3542,65.4135,65.3024,65.3024,37000.0
2014-02-14 12:25:00,88.14,88.23,88.03,88.03,25000.0,65.2876,65.3542,65.2061,65.2061,25000.0
2014-02-14 12:30:00,88.03,88.21,88.03,88.21,10400.0,65.2061,65.3394,65.2061,65.3394,10400.0
2014-02-14 12:35:00,88.21,88.31,88.18,88.25,26200.0,65.3394,65.4135,65.3172,65.369,26200.0
2014-02-14 12:40:00,88.28,88.28,88.22,88.26,14400.0,65.3913,65.3913,65.3468,65.3765,14400.0
2014-02-14 12:45:00,88.2,88.22,88.11,88.14,13600.0,65.332,65.3468,65.2653,65.2876,13600.0
2014-02-14 12:50:00,88.16,88.17,88.02,88.04,8200.0,65.3024,65.3098,65.1987,65.2135,8200.0
2014-02-14 12:55:00,88.0,88.1,87.98,88.08,9200.0,65.1839,65.2579,65.1691,65.2431,9200.0
2014-02-14 13:00:00,88.06,88.13,88.04,88.13,18600.0,65.2283,65.2802,65.2135,65.2802,18600.0
2014-02-14 13:05:00,88.1,88.13,88.07,88.07,14200.0,65.2579,65.2802,65.2357,65.2357,14200.0
2014-02-14 13:10:00,88.13,88.15,88.08,88.08,8800.0,65.2802,65.295,65.2431,65.2431,8800.0
2014-02-14 13:15:00,88.08,88.1,88.01,88.02,8600.0,65.2431,65.2579,65.1913,65.1987,8600.0
2014-02-14 13:20:00,88.01,88.09,88.0,88.09,12600.0,65.1913,65.2505,65.1839,65.2505,12600.0
2014-02-14 13:25:00,88.06,88.17,87.99,88.14,15000.0,65.2283,65.3098,65.1765,65.2876,15000.0
2014-02-14 13:30:00,88.22,88.22,88.08,88.1,10800.0,65.3468,65.3468,65.2431,65.2579,10800.0
2014-02-14 13:35:00,88.09,88.1,88.05,88.07,8800.0,65.2505,65.2579,65.2209,65.2357,8800.0
2014-02-14 13:40:00,88.07,88.11,88.05,88.07,24000.0,65.2357,65.2653,65.2209,65.2357,24000.0
2014-02-14 13:45:00,88.07,88.07,87.99,88.05,7800.0,65.2357,65.2357,65.1765,65.2209,7800.0
2014-02-14 13:50:00,88.07,88.17,88.07,88.16,9800.0,65.2357,65.3098,65.2357,65.3024,9800.0
2014-02-14 13:55:00,88.14,88.19,88.13,88.13,4200.0,65.2876,65.3246,65.2802,65.2802,4200.0
2014-02-14 14:00:00,88.17,88.24,88.17,88.23,8800.0,65.3098,65.3616,65.3098,65.3542,8800.0
2014-02-14 14:05:00,88.23,88.25,88.15,88.17,8400.0,65.3542,65.369,65.295,65.3098,8400.0
2014-02-14 14:10:00,88.18,88.25,88.16,88.23,9000.0,65.3172,65.369,65.3024,65.3542,9000.0
2014-02-14 14:15:00,88.21,88.28,88.18,88.26,16800.0,65.3394,65.3913,65.3172,65.3765,16800.0
2014-02-14 14:20:00,88.23,88.33,88.23,88.31,23200.0,65.3542,65.4283,65.3542,65.4135,23200.0
2014-02-14 14:25:00,88.27,88.27,88.2,88.21,13200.0,65.3839,65.3839,65.332,65.3394,13200.0
2014-02-14 14:30:00,88.22,88.24,88.21,88.21,8600.0,65.3468,65.3616,65.3394,65.3394,8600.0
2014-02-14 14:35:00,88.24,88.36,88.23,88.36,12000.0,65.3616,65.4505,65.3542,65.4505,12000.0
2014-02-14 14:40:00,88.33,88.39,88.32,88.36,27800.0,65.4283,65.4727,65.4209,65.4505,27800.0
2014-02-14 14:45:00,88.38,88.49,88.38,88.39,44600.0,65.4653,65.5468,65.4653,65.4727,44600.0
2014-02-14 14:50:00,88.38,88.46,88.38,88.42,21200.0,65.4653,65.5246,65.4653,65.495,21200.0
2014-02-14 14:55:00,88.39,88.44,88.36,88.39,19800.0,65.4727,65.5098,65.4505,65.4727,19800.0
2014-02-14 15:00:00,88.39,88.43,88.36,88.36,18200.0,65.4727,65.5024,65.4505,65.4505,18200.0
2014-02-14 15:05:00,88.37,88.39,88.33,88.33,13600.0,65.4579,65.4727,65.4283,65.4283,13600.0
2014-02-14 15:10:00,88.35,88.54,88.33,88.51,44000.0,65.4431,65.5839,65.4283,65.5616,44000.0
2014-02-14 15:15:00,88.52,88.53,88.41,88.41,22800.0,65.569,65.5764,65.4876,65.4876,22800.0
2014-02-14 15:20:00,88.4,88.46,88.39,88.42,25400.0,65.4802,65.5246,65.4727,65.495,25400.0
2014-02-14 15:25:00,88.42,88.5,88.42,88.48,26200.0,65.495,65.5542,65.495,65.5394,26200.0
2014-02-14 15:30:00,88.46,88.56,88.46,88.54,28200.0,65.5246,65.5987,65.5246,65.5839,28200.0
2014-02-14 15:35:00,88.53,88.6,88.49,88.51,34000.0,65.5764,65.6283,65.5468,65.5616,34000.0
2014-02-14 15:40:00,88.49,88.51,88.47,88.48,58400.0,65.5468,65.5616,65.532,65.5394,58400.0
2014-02-14 15:45:00,88.47,88.5,88.38,88.47,63800.0,65.532,65.5542,65.4653,65.532,63800.0
2014-02-14 15:50:00,88.46,88.49,88.38,88.39,83800.0,65.5246,65.5468,65.4653,65.4727,83800.0
2014-02-14 15:55:00,88.42,88.53,88.39,88.46,114800.0,65.495,65.5764,65.4727,65.5246,114800.0
2014-02-18 09:30:00,89.06,89.64,89.01,89.61,113600.0,65.969,66.3987,65.932,66.3764,113600.0
2014-02-18 09:35:00,89.5,89.91,89.27,89.73,87200.0,66.295,66.5987,66.1246,66.4653,87200.0
2014-02-18 09:40:00,89.73,89.79,89.42,89.65,30800.0,66.4653,66.5098,66.2357,66.4061,30800.0
2014-02-18 09:45:00,89.65,89.83,89.52,89.54,33000.0,66.4061,66.5394,66.3098,66.3246,33000.0
2014-02-18 09:50:00,89.58,89.86,89.51,89.67,137800.0,66.3542,66.5616,66.3024,66.4209,137800.0
2014-02-18 09:55:00,89.66,89.77,89.48,89.73,78800.0,66.4135,66.4949,66.2801,66.4653,78800.0
2014-02-18 10:00:00,89.64,89.73,89.3,89.33,47000.0,66.3987,66.4653,66.1468,66.169,47000.0
2014-02-18 10:05:00,89.35,89.61,89.22,89.61,240200.0,66.1838,66.3764,66.0876,66.3764,240200.0
2014-02-18 10:10:00,89.61,89.71,89.45,89.61,62600.0,66.3764,66.4505,66.2579,66.3764,62600.0
2014-02-18 10:15:00,89.55,89.77,89.55,89.77,17200.0,66.332,66.4949,66.332,66.4949,17200.0
2014-02-18 10:20:00,89.73,89.75,89.49,89.64,24800.0,66.4653,66.4801,66.2875,66.3987,24800.0
2014-02-18 10:25:00,89.71,89.77,89.56,89.63,17400.0,66.4505,66.4949,66.3394,66.3912,17400.0
2014-02-18 10:30:00,89.63,89.75,89.6,89.65,15600.0,66.3912,66.4801,66.369,66.4061,15600.0
2014-02-18 10:35:00,89.66,89.67,89.5,89.61,35000.0,66.4135,66.4209,66.295,66.3764,35000.0
2014-02-18 10:40:00,89.61,89.64,89.48,89.51,28600.0,66.3764,66.3987,66.2801,66.3024,28600.0
2014-02-18 10:45:00,89.51,89.56,89.28,89.43,40400.0,66.3024,66.3394,66.132,66.2431,40400.0
2014-02-18 10:50:00,89.43,89.48,89.29,89.29,48200.0,66.2431,66.2801,66.1394,66.1394,48200.0
2014-02-18 10:55:00,89.26,89.32,89.24,89.25,22800.0,66.1172,66.1616,66.1024,66.1098,22800.0
2014-02-18 11:00:00,89.25,89.26,89.07,89.14,64200.0,66.1098,66.1172,65.9764,66.0283,64200.0
2014-02-18 11:05:00,89.14,89.26,89.1,89.1,9400.0,66.0283,66.1172,65.9987,65.9987,9400.0
2014-02-18 11:10:00,89.13,89.2,89.08,89.2,13200.0,66.0209,66.0727,65.9838,66.0727,13200.0
2014-02-18 11:15:00,89.23,89.42,89.23,89.38,41800.0,66.095,66.2357,66.095,66.2061,41800.0
2014-02-18 11:20:00,89.32,89.44,89.28,89.42,22600.0,66.1616,66.2505,66.132,66.2357,22600.0
2014-02-18 11:25:00,89.4,89.52,89.39,89.42,57800.0,66.2209,66.3098,66.2135,66.2357,57800.0
2014-02-18 11:30:00,89.43,89.5,89.36,89.36,75200.0,66.2431,66.295,66.1913,66.1913,75200.0
2014-02-18 11:35:00,89.37,89.37,89.19,89.33,19000.0,66.1987,66.1987,66.0653,66.169,19000.0
2014-02-18 11:40:00,89.36,89.47,89.31,89.44,7000.0,66.1913,66.2727,66.1542,66.2505,7000.0
2014-02-18 11:45:00,89.45,89.56,89.42,89.49,21400.0,66.2579,66.3394,66.2357,66.2875,21400.0
2014-02-18 11:50:00,89.5,89.52,89.29,89.29,40000.0,66.295,66.3098,66.1394,66.1394,40000.0
2014-02-18 11:55:00,89.3,89.33,89.2,89.2,17000.0,66.1468,66.169,66.0727,66.0727,17000.0
2014-02-18 12:00:00,89.2,89.45,89.17,89.36,17600.0,66.0727,66.2579,66.0505,66.1913,17600.0
2014-02-18 12:05:00,89.36,89.42,89.33,89.36,17800.0,66.1913,66.2357,66.169,66.1913,17800.0
2014-02-18 12:10:00,89.36,89.51,89.36,89.5,40400.0,66.1913,66.3024,66.1913,66.295,40400.0
2014-02-18 12:15:00,89.49,89.49,89.33,89.39,42000.0,66.2875,66.2875,66.169,66.2135,42000.0
2014-02-18 12:20:00,89.39,89.47,89.37,89.41,19200.0,66.2135,66.2727,66.1987,66.2283,19200.0
2014-02-18 12:25:00,89.39,89.45,89.36,89.36,32000.0,66.2135,66.2579,66.1913,66.1913,32000.0
2014-02-18 12:30:00,89.36,89.42,89.35,89.36,9400.0,66.1913,66.2357,66.1838,66.1913,9400.0
2014-02-18 12:35:00,89.39,89.52,89.37,89.52,10600.0,66.2135,66.3098,66.1987,66.3098,10600.0
2014-02-18 12:40:00,89.52,89.52,89.37,89.42,11800.0,66.3098,66.3098,66.1987,66.2357,11800.0
2014-02-18 12:45:00,89.41,89.53,89.41,89.5,8200.0,66.2283,66.3172,66.2283,66.295,8200.0
2014-02-18 12:50:00,89.54,89.56,89.45,89.46,10600.0,66.3246,66.3394,66.2579,66.2653,10600.0
2014-02-18 12:55:00,89.43,89.53,89.41,89.5,11200.0,66.2431,66.3172,66.2283,66.295,11200.0
2014-02-18 13:00:00,89.5,89.5,89.41,89.44,13400.0,66.295,66.295,66.2283,66.2505,13400.0
2014-02-18 13:05:00,89.41,89.48,89.4,89.48,10800.0,66.2283,66.2801,66.2209,66.2801,10800.0
2014-02-18 13:10:00,89.49,89.5,89.47,89.5,28600.0,66.2875,66.295,66.2727,66.295,28600.0
2014-02-18 13:15:00,89.5,89.61,89.46,89.6,49800.0,66.295,66.3764,66.2653,66.369,49800.0
2014-02-18 13:20:00,89.59,89.76,89.59,89.75,44600.0,66.3616,66.4875,66.3616,66.4801,44600.0
2014-02-18 13:25:00,89.75,89.83,89.73,89.75,43200.0,66.4801,66.5394,66.4653,66.4801,43200.0
2014-02-18 13:30:00,89.73,89.77,89.67,89.72,15200.0,66.4653,66.4949,66.4209,66.4579,15200.0
2014-02-18 13:35:00,89.68,89.74,89.66,89.66,15000.0,66.4283,66.4727,66.4135,66.4135,15000.0
2014-02-18 13:40:00,89.66,89.69,89.63,89.66,24600.0,66.4135,66.4357,66.3912,66.4135,24600.0
2014-02-18 13:45:00,89.66,89.67,89.56,89.65,18800.0,66.4135,66.4209,66.3394,66.4061,18800.0
2014-02-18 13:50:00,89.63,89.66,89.47,89.47,22800.0,66.3912,66.4135,66.2727,66.2727,22800.0
2014-02-18 13:55:00,89.5,89.52,89.43,89.5,26800.0,66.295,66.3098,66.2431,66.295,26800.0
2014-02-18 14:00:00,89.51,89.67,89.5,89.65,25600.0,66.3024,66.4209,66.295,66.4061,25600.0
2014-02-18 14:05:00,89.64,89.67,89.6,89.61,8400.0,66.3987,66.4209,66.369,66.3764,8400.0
2014-02-18 14:10:00,89.61,89.61,89.52,89.52,9000.0,66.3764,66.3764,66.3098,66.3098,9000.0
2014-02-18 14:15:00,89.52,89.54,89.42,89.53,17800.0,66.3098,66.3246,66.2357,66.3172,17800.0
2014-02-18 14:20:00,89.51,89.64,89.51,89.64,15000.0,66.3024,66.3987,66.3024,66.3987,15000.0
2014-02-18 14:25:00,89.64,89.67,89.61,89.61,16000.0,66.3987,66.4209,66.3764,66.3764,16000.0
2014-02-18 14:30:00,89.6,89.67,89.58,89.64,12000.0,66.369,66.4209,66.3542,66.3987,12000.0
2014-02-18 14:35:00,89.64,89.78,89.64,89.78,28800.0,66.3987,66.5024,66.3987,66.5024,28800.0
2014-02-18 14:40:00,89.79,89.85,89.76,89.83,36400.0,66.5098,66.5542,66.4875,66.5394,36400.0
2014-02-18 14:45:00,89.83,89.88,89.83,89.85,20000.0,66.5394,66.5764,66.5394,66.5542,20000.0
2014-02-18 14:50:00,89.87,89.88,89.77,89.77,15400.0,66.569,66.5764,66.4949,66.4949,15400.0
2014-02-18 14:55:00,89.76,89.77,89.71,89.71,13400.0,66.4875,66.4949,66.4505,66.4505,13400.0
2014-02-18 15:00:00,89.75,89.75,89.63,89.63,23800.0,66.4801,66.4801,66.3912,66.3912,23800.0
2014-02-18 15:05:00,89.64,89.7,89.64,89.7,11800.0,66.3987,66.4431,66.3987,66.4431,11800.0
2014-02-18 15:10:00,89.7,89.8,89.7,89.79,27200.0,66.4431,66.5172,66.4431,66.5098,27200.0
2014-02-18 15:15:00,89.79,89.86,89.77,89.82,58400.0,66.5098,66.5616,66.4949,66.532,58400.0
2014-02-18 15:20:00,89.82,89.91,89.81,89.88,28200.0,66.532,66.5987,66.5246,66.5764,28200.0
2014-02-18 15:25:00,89.89,90.12,89.89,90.12,75200.0,66.5838,66.7542,66.5838,66.7542,75200.0
2014-02-18 15:30:00,90.11,90.13,89.99,90.07,50200.0,66.7468,66.7616,66.6579,66.7172,50200.0
2014-02-18 15:35:00,90.04,90.04,89.92,89.99,75000.0,66.6949,66.6949,66.6061,66.6579,75000.0
2014-02-18 15:40:00,90.01,90.01,89.93,89.96,36200.0,66.6727,66.6727,66.6135,66.6357,36200.0
2014-02-18 15:45:00,89.96,90.04,89.92,90.02,65000.0,66.6357,66.6949,66.6061,66.6801,65000.0
2014-02-18 15:50:00,90.02,90.07,89.94,89.95,121800.0,66.6801,66.7172,66.6209,66.6283,121800.0
2014-02-18 15:55:00,89.95,90.03,89.91,89.93,186600.0,66.6283,66.6875,66.5987,66.6135,186600.0
2014-02-19 09:30:00,89.53,89.8,89.32,89.67,74800.0,66.3172,66.5172,66.1616,66.4209,74800.0
2014-02-19 09:35:00,89.69,90.21,89.63,90.04,91800.0,66.4357,66.8209,66.3912,66.6949,91800.0
2014-02-19 09:40:00,90.08,90.16,89.79,89.8,50000.0,66.7246,66.7838,66.5098,66.5172,50000.0
2014-02-19 09:45:00,89.83,90.0,89.67,89.99,61000.0,66.5394,66.6653,66.4209,66.6579,61000.0
2014-02-19 09:50:00,89.92,90.06,89.75,89.97,47600.0,66.6061,66.7098,66.4801,66.6431,47600.0
2014-02-19 09:55:00,89.97,90.2,89.91,90.06,77400.0,66.6431,66.8135,66.5987,66.7098,77400.0
2014-02-19 10:00:00,90.11,90.33,90.02,90.33,55800.0,66.7468,66.9098,66.6801,66.9098,55800.0
2014-02-19 10:05:00,90.33,90.39,90.29,90.33,42200.0,66.9098,66.9542,66.8801,66.9098,42200.0
2014-02-19 10:10:00,90.33,90.48,90.19,90.23,171400.0,66.9098,67.0209,66.8061,66.8357,171400.0
2014-02-19 10:15:00,90.24,90.55,90.21,90.51,78000.0,66.8431,67.0727,66.8209,67.0431,78000.0
2014-02-19 10:20:00,90.49,90.68,90.36,90.64,29200.0,67.0283,67.169,66.932,67.1394,29200.0
2014-02-19 10:25:00,90.64,90.81,90.58,90.64,75800.0,67.1394,67.2653,67.0949,67.1394,75800.0
2014-02-19 10:30:00,90.64,90.64,90.33,90.35,29200.0,67.1394,67.1394,66.9098,66.9246,29200.0
2014-02-19 10:35:00,90.38,90.46,90.35,90.36,21200.0,66.9468,67.0061,66.9246,66.932,21200.0
2014-02-19 10:40:00,90.36,90.6,90.34,90.54,32000.0,66.932,67.1098,66.9172,67.0653,32000.0
2014-02-19 10:45:00,90.52,90.55,90.38,90.45,39000.0,67.0505,67.0727,66.9468,66.9986,39000.0
2014-02-19 10:50:00,90.42,90.61,90.41,90.56,41400.0,66.9764,67.1172,66.969,67.0801,41400.0
2014-02-19 10:55:00,90.56,90.61,90.44,90.44,46600.0,67.0801,67.1172,66.9912,66.9912,46600.0
2014-02-19 11:00:00,90.45,90.52,90.29,90.35,20800.0,66.9986,67.0505,66.8801,66.9246,20800.0
2014-02-19 11:05:00,90.4,90.42,90.18,90.37,61200.0,66.9616,66.9764,66.7986,66.9394,61200.0
2014-02-19 11:10:00,90.37,90.39,90.1,90.39,58200.0,66.9394,66.9542,66.7394,66.9542,58200.0
2014-02-19 11:15:00,90.38,90.49,90.32,90.44,25800.0,66.9468,67.0283,66.9023,66.9912,25800.0
2014-02-19 11:20:00,90.47,90.51,90.33,90.5,20200.0,67.0135,67.0431,66.9098,67.0357,20200.0
2014-02-19 11:25:00,90.48,90.51,90.3,90.35,24600.0,67.0209,67.0431,66.8875,66.9246,24600.0
2014-02-19 11:30:00,90.31,90.35,90.24,90.31,48600.0,66.8949,66.9246,66.8431,66.8949,48600.0
2014-02-19 11:35:00,90.3,90.41,90.28,90.32,37400.0,66.8875,66.969,66.8727,66.9023,37400.0
2014-02-19 11:40:00,90.31,90.45,90.3,90.45,13400.0,66.8949,66.9986,66.8875,66.9986,13400.0
2014-02-19 11:45:00,90.43,90.5,90.32,90.35,28600.0,66.9838,67.0357,66.9023,66.9246,28600.0
2014-02-19 11:50:00,90.36,90.47,90.33,90.36,18400.0,66.932,67.0135,66.9098,66.932,18400.0
2014-02-19 11:55:00,90.36,90.41,90.25,90.25,21000.0,66.932,66.969,66.8505,66.8505,21000.0
2014-02-19 12:00:00,90.25,90.28,90.11,90.16,30800.0,66.8505,66.8727,66.7468,66.7838,30800.0
2014-02-19 12:05:00,90.11,90.14,89.99,90.01,32400.0,66.7468,66.769,66.6579,66.6727,32400.0
2014-02-19 12:10:00,89.98,90.14,89.92,90.07,12000.0,66.6505,66.769,66.6061,66.7172,12000.0
2014-02-19 12:15:00,90.1,90.1,89.78,89.83,20400.0,66.7394,66.7394,66.5024,66.5394,20400.0
2014-02-19 12:20:00,89.83,89.96,89.82,89.9,16400.0,66.5394,66.6357,66.532,66.5912,16400.0
2014-02-19 12:25:00,89.89,89.95,89.79,89.89,29200.0,66.5838,66.6283,66.5098,66.5838,29200.0
2014-02-19 12:30:00,89.89,90.24,89.89,90.17,16400.0,66.5838,66.8431,66.5838,66.7912,16400.0
2014-02-19 12:35:00,90.17,90.41,90.13,90.41,20000.0,66.7912,66.969,66.7616,66.969,20000.0
2014-02-19 12:40:00,90.39,90.5,90.36,90.5,27200.0,66.9542,67.0357,66.932,67.0357,27200.0
2014-02-19 12:45:00,90.48,90.48,90.33,90.39,13200.0,67.0209,67.0209,66.9098,66.9542,13200.0
2014-02-19 12:50:00,90.38,90.42,90.35,90.41,34600.0,66.9468,66.9764,66.9246,66.969,34600.0
2014-02-19 12:55:00,90.42,90.42,90.36,90.4,8400.0,66.9764,66.9764,66.932,66.9616,8400.0
2014-02-19 13:00:00,90.36,90.41,90.36,90.37,14800.0,66.932,66.969,66.932,66.9394,14800.0
2014-02-19 13:05:00,90.36,90.44,90.33,90.42,26600.0,66.932,66.9912,66.9098,66.9764,26600.0
2014-02-19 13:10:00,90.44,90.44,90.32,90.44,17000.0,66.9912,66.9912,66.9023,66.9912,17000.0
2014-02-19 13:15:00,90.44,90.45,90.39,90.39,6000.0,66.9912,66.9986,66.9542,66.9542,6000.0
2014-02-19 13:20:00,90.41,90.49,90.41,90.46,22800.0,66.969,67.0283,66.969,67.0061,22800.0
2014-02-19 13:25:00,90.45,90.47,90.35,90.35,13000.0,66.9986,67.0135,66.9246,66.9246,13000.0
2014-02-19 13:30:00,90.33,90.47,90.32,90.46,9800.0,66.9098,67.0135,66.9023,67.0061,9800.0
2014-02-19 13:35:00,90.46,90.47,90.32,90.32,15400.0,67.0061,67.0135,66.9023,66.9023,15400.0
2014-02-19 13:40:00,90.33,90.36,90.29,90.32,12800.0,66.9098,66.932,66.8801,66.9023,12800.0
2014-02-19 13:45:00,90.29,90.42,90.28,90.42,18400.0,66.8801,66.9764,66.8727,66.9764,18400.0
2014-02-19 13:50:00,90.43,90.51,90.42,90.5,27400.0,66.9838,67.0431,66.9764,67.0357,27400.0
2014-02-19 13:55:00,90.5,90.52,90.48,90.5,21200.0,67.0357,67.0505,67.0209,67.0357,21200.0
2014-02-19 14:00:00,90.49,90.53,90.34,90.42,39600.0,67.0283,67.0579,66.9172,66.9764,39600.0
2014-02-19 14:05:00,90.42,90.58,90.33,90.58,21200.0,66.9764,67.0949,66.9098,67.0949,21200.0
2014-02-19 14:10:00,90.61,90.61,90.47,90.51,19600.0,67.1172,67.1172,67.0135,67.0431,19600.0
2014-02-19 14:15:00,90.49,90.49,90.39,90.41,21000.0,67.0283,67.0283,66.9542,66.969,21000.0
2014-02-19 14:20:00,90.39,90.39,90.25,90.36,55400.0,66.9542,66.9542,66.8505,66.932,55400.0
2014-02-19 14:25:00,90.39,90.41,90.29,90.33,26200.0,66.9542,66.969,66.8801,66.9098,26200.0
2014-02-19 14:30:00,90.33,90.36,90.24,90.32,105200.0,66.9098,66.932,66.8431,66.9023,105200.0
2014-02-19 14:35:00,90.32,90.35,90.25,90.29,33600.0,66.9023,66.9246,66.8505,66.8801,33600.0
2014-02-19 14:40:00,90.29,90.3,90.09,90.11,70200.0,66.8801,66.8875,66.732,66.7468,70200.0
2014-02-19 14:45:00,90.14,90.14,89.9,89.9,28400.0,66.769,66.769,66.5912,66.5912,28400.0
2014-02-19 14:50:00,89.89,90.15,89.85,90.15,82200.0,66.5838,66.7764,66.5542,66.7764,82200.0
2014-02-19 14:55:00,90.13,90.22,90.07,90.21,28000.0,66.7616,66.8283,66.7172,66.8209,28000.0
2014-02-19 15:00:00,90.2,90.23,90.09,90.1,21600.0,66.8135,66.8357,66.732,66.7394,21600.0
2014-02-19 15:05:00,90.11,90.11,90.04,90.07,24000.0,66.7468,66.7468,66.6949,66.7172,24000.0
2014-02-19 15:10:00,90.04,90.06,89.89,90.01,36800.0,66.6949,66.7098,66.5838,66.6727,36800.0
2014-02-19 15:15:00,90.01,90.05,89.82,89.82,46200.0,66.6727,66.7024,66.532,66.532,46200.0
2014-02-19 15:20:00,89.85,89.85,89.67,89.79,28200.0,66.5542,66.5542,66.4209,66.5098,28200.0
2014-02-19 15:25:00,89.8,89.8,89.52,89.59,64800.0,66.5172,66.5172,66.3098,66.3616,64800.0
2014-02-19 15:30:00,89.61,89.61,89.52,89.58,47200.0,66.3764,66.3764,66.3098,66.3542,47200.0
2014-02-19 15:35:00,89.56,89.61,89.52,89.55,32800.0,66.3394,66.3764,66.3098,66.332,32800.0
2014-02-19 15:40:00,89.57,89.58,89.44,89.46,42400.0,66.3468,66.3542,66.2505,66.2653,42400.0
2014-02-19 15:45:00,89.46,89.47,89.26,89.3,71200.0,66.2653,66.2727,66.1172,66.1468,71200.0
2014-02-19 15:50:00,89.32,89.42,89.2,89.22,80800.0,66.1616,66.2357,66.0727,66.0876,80800.0
2014-02-19 15:55:00,89.24,89.47,89.22,89.42,107400.0,66.1024,66.2727,66.0876,66.2357,107400.0
2014-02-20 09:30:00,89.52,89.6,89.08,89.37,58400.0,66.3098,66.369,65.9838,66.1987,58400.0
2014-02-20 09:35:00,89.39,89.55,89.14,89.2,40200.0,66.2135,66.332,66.0283,66.0727,40200.0
2014-02-20 09:40:00,89.25,89.72,89.17,89.57,19400.0,66.1098,66.4579,66.0505,66.3468,19400.0
2014-02-20 09:45:00,89.69,90.06,89.62,89.88,83800.0,66.4357,66.7098,66.3838,66.5764,83800.0
2014-02-20 09:50:00,89.9,90.08,89.83,90.04,57000.0,66.5912,66.7246,66.5394,66.6949,57000.0
2014-02-20 09:55:00,90.0,90.21,89.92,90.21,91600.0,66.6653,66.8209,66.6061,66.8209,91600.0
2014-02-20 10:00:00,90.11,90.25,89.95,90.25,80200.0,66.7468,66.8505,66.6283,66.8505,80200.0
2014-02-20 10:05:00,90.21,90.32,90.11,90.16,74200.0,66.8209,66.9023,66.7468,66.7838,74200.0
2014-02-20 10:10:00,90.21,90.38,90.14,90.38,100200.0,66.8209,66.9468,66.769,66.9468,100200.0
2014-02-20 10:15:00,90.42,90.52,90.19,90.2,92200.0,66.9764,67.0505,66.8061,66.8135,92200.0
2014-02-20 10:20:00,90.2,90.2,90.0,90.08,41800.0,66.8135,66.8135,66.6653,66.7246,41800.0
2014-02-20 10:25:00,90.04,90.13,90.04,90.08,36400.0,66.6949,66.7616,66.6949,66.7246,36400.0
2014-02-20 10:30:00,90.07,90.29,90.06,90.21,51200.0,66.7172,66.8801,66.7098,66.8209,51200.0
2014-02-20 10:35:00,90.21,90.31,90.1,90.31,62000.0,66.8209,66.8949,66.7394,66.8949,62000.0
2014-02-20 10:40:00,90.31,90.31,90.17,90.22,43200.0,66.8949,66.8949,66.7912,66.8283,43200.0
2014-02-20 10:45:00,90.22,90.25,90.01,90.05,77800.0,66.8283,66.8505,66.6727,66.7024,77800.0
2014-02-20 10:50:00,90.01,90.25,89.93,90.25,70000.0,66.6727,66.8505,66.6135,66.8505,70000.0
2014-02-20 10:55:00,90.25,90.36,90.18,90.18,42800.0,66.8505,66.932,66.7986,66.7986,42800.0
2014-02-20 11:00:00,90.21,90.3,90.19,90.26,47600.0,66.8209,66.8875,66.8061,66.8579,47600.0
2014-02-20 11:05:00,90.32,90.5,90.31,90.5,24800.0,66.9023,67.0357,66.8949,67.0357,24800.0
2014-02-20 11:10:00,90.49,90.58,90.47,90.54,62400.0,67.0283,67.0949,67.0135,67.0653,62400.0
2014-02-20 11:15:00,90.55,90.69,90.55,90.69,29600.0,67.0727,67.1764,67.0727,67.1764,29600.0
2014-02-20 11:20:00,90.69,90.83,90.65,90.76,55600.0,67.1764,67.2801,67.1468,67.2283,55600.0
2014-02-20 11:25:00,90.75,90.77,90.52,90.64,32200.0,67.2209,67.2357,67.0505,67.1394,32200.0
2014-02-20 11:30:00,90.6,90.68,90.5,90.57,34000.0,67.1098,67.169,67.0357,67.0875,34000.0
2014-02-20 11:35:00,90.59,90.76,90.59,90.75,22600.0,67.1023,67.2283,67.1023,67.2209,22600.0
2014-02-20 11:40:00,90.75,90.9,90.72,90.82,23000.0,67.2209,67.332,67.1986,67.2727,23000.0
2014-02-20 11:45:00,90.8,90.82,90.64,90.64,21400.0,67.2579,67.2727,67.1394,67.1394,21400.0
2014-02-20 11:50:00,90.64,90.69,90.53,90.69,10800.0,67.1394,67.1764,67.0579,67.1764,10800.0
2014-02-20 11:55:00,90.7,90.81,90.67,90.76,50600.0,67.1838,67.2653,67.1616,67.2283,50600.0
2014-02-20 12:00:00,90.72,90.73,90.45,90.49,24400.0,67.1986,67.206,66.9986,67.0283,24400.0
2014-02-20 12:05:00,90.49,90.56,90.48,90.55,25600.0,67.0283,67.0801,67.0209,67.0727,25600.0
2014-02-20 12:10:00,90.55,90.64,90.52,90.52,17800.0,67.0727,67.1394,67.0505,67.0505,17800.0
2014-02-20 12:15:00,90.54,90.77,90.53,90.76,27200.0,67.0653,67.2357,67.0579,67.2283,27200.0
2014-02-20 12:20:00,90.77,90.82,90.73,90.75,12800.0,67.2357,67.2727,67.206,67.2209,12800.0
2014-02-20 12:25:00,90.77,90.94,90.73,90.88,14200.0,67.2357,67.3616,67.206,67.3172,14200.0
2014-02-20 12:30:00,90.84,90.92,90.84,90.88,14800.0,67.2875,67.3468,67.2875,67.3172,14800.0
2014-02-20 12:35:00,90.9,90.98,90.81,90.84,21200.0,67.332,67.3912,67.2653,67.2875,21200.0
2014-02-20 12:40:00,90.83,90.85,90.78,90.8,22800.0,67.2801,67.2949,67.2431,67.2579,22800.0
2014-02-20 12:45:00,90.81,90.83,90.74,90.75,12400.0,67.2653,67.2801,67.2135,67.2209,12400.0
2014-02-20 12:50:00,90.75,90.85,90.71,90.75,19200.0,67.2209,67.2949,67.1912,67.2209,19200.0
2014-02-20 12:55:00,90.73,90.91,90.72,90.89,29200.0,67.206,67.3394,67.1986,67.3246,29200.0
2014-02-20 13:00:00,90.89,91.0,90.89,90.96,34000.0,67.3246,67.406,67.3246,67.3764,34000.0
2014-02-20 13:05:00,90.93,91.0,90.9,90.97,39200.0,67.3542,67.406,67.332,67.3838,39200.0
2014-02-20 13:10:00,90.95,91.0,90.88,90.97,46600.0,67.369,67.406,67.3172,67.3838,46600.0
2014-02-20 13:15:00,90.96,90.98,90.88,90.88,15400.0,67.3764,67.3912,67.3172,67.3172,15400.0
2014-02-20 13:20:00,90.87,90.99,90.85,90.97,31200.0,67.3097,67.3986,67.2949,67.3838,31200.0
2014-02-20 13:25:00,90.97,90.99,90.94,90.97,20600.0,67.3838,67.3986,67.3616,67.3838,20600.0
2014-02-20 13:30:00,90.97,91.03,90.95,90.97,60600.0,67.3838,67.4283,67.369,67.3838,60600.0
2014-02-20 13:35:00,90.96,90.97,90.92,90.93,53400.0,67.3764,67.3838,67.3468,67.3542,53400.0
2014-02-20 13:40:00,90.95,90.95,90.91,90.92,19800.0,67.369,67.369,67.3394,67.3468,19800.0
2014-02-20 13:45:00,90.92,90.92,90.81,90.89,37800.0,67.3468,67.3468,67.2653,67.3246,37800.0
2014-02-20 13:50:00,90.9,90.96,90.86,90.89,90000.0,67.332,67.3764,67.3023,67.3246,90000.0
2014-02-20 13:55:00,90.89,90.95,90.89,90.9,31400.0,67.3246,67.369,67.3246,67.332,31400.0
2014-02-20 14:00:00,90.91,90.93,90.83,90.83,27200.0,67.3394,67.3542,67.2801,67.2801,27200.0
2014-02-20 14:05:00,90.82,90.85,90.76,90.8,16600.0,67.2727,67.2949,67.2283,67.2579,16600.0
2014-02-20 14:10:00,90.82,90.83,90.77,90.82,26400.0,67.2727,67.2801,67.2357,67.2727,26400.0
2014-02-20 14:15:00,90.81,90.83,90.74,90.78,62200.0,67.2653,67.2801,67.2135,67.2431,62200.0
2014-02-20 14:20:00,90.79,90.79,90.58,90.59,34600.0,67.2505,67.2505,67.0949,67.1023,34600.0
2014-02-20 14:25:00,90.57,90.57,90.36,90.36,53400.0,67.0875,67.0875,66.932,66.932,53400.0
2014-02-20 14:30:00,90.36,90.39,90.16,90.19,50600.0,66.932,66.9542,66.7838,66.8061,50600.0
2014-02-20 14:35:00,90.19,90.24,90.16,90.21,71200.0,66.8061,66.8431,66.7838,66.8209,71200.0
2014-02-20 14:40:00,90.24,90.41,90.23,90.4,46800.0,66.8431,66.969,66.8357,66.9616,46800.0
2014-02-20 14:45:00,90.4,90.4,90.28,90.28,25800.0,66.9616,66.9616,66.8727,66.8727,25800.0
2014-02-20 14:50:00,90.27,90.3,90.16,90.19,44200.0,66.8653,66.8875,66.7838,66.8061,44200.0
2014-02-20 14:55:00,90.19,90.19,90.12,90.16,45400.0,66.8061,66.8061,66.7542,66.7838,45400.0
2014-02-20 15:00:00,90.14,90.17,90.01,90.03,69600.0,66.769,66.7912,66.6727,66.6875,69600.0
2014-02-20 15:05:00,90.04,90.05,89.93,89.96,48800.0,66.6949,66.7024,66.6135,66.6357,48800.0
2014-02-20 15:10:00,89.96,89.96,89.89,89.9,87400.0,66.6357,66.6357,66.5838,66.5912,87400.0
2014-02-20 15:15:00,89.91,89.93,89.84,89.84,44600.0,66.5987,66.6135,66.5468,66.5468,44600.0
2014-02-20 15:20:00,89.85,89.86,89.66,89.66,79400.0,66.5542,66.5616,66.4135,66.4135,79400.0
2014-02-20 15:25:00,89.65,89.82,89.65,89.81,77200.0,66.4061,66.532,66.4061,66.5246,77200.0
2014-02-20 15:30:00,89.82,89.92,89.79,89.86,69600.0,66.532,66.6061,66.5098,66.5616,69600.0
2014-02-20 15:35:00,89.88,89.99,89.86,89.96,65600.0,66.5764,66.6579,66.5616,66.6357,65600.0
2014-02-20 15:40:00,89.97,89.99,89.93,89.94,75200.0,66.6431,66.6579,66.6135,66.6209,75200.0
2014-02-20 15:45:00,89.96,90.02,89.96,90.02,78000.0,66.6357,66.6801,66.6357,66.6801,78000.0
2014-02-20 15:50:00,90.02,90.15,90.02,90.06,124600.0,66.6801,66.7764,66.6801,66.7098,124600.0
2014-02-20 15:55:00,90.06,90.08,90.0,90.02,124800.0,66.7098,66.7246,66.6653,66.6801,124800.0
2014-02-21 09:30:00,90.24,90.25,89.82,89.99,200000.0,66.8431,66.8505,66.532,66.6579,200000.0
2014-02-21 09:35:00,90.08,90.41,90.08,90.36,41000.0,66.7246,66.969,66.7246,66.932,41000.0
2014-02-21 09:40:00,90.33,90.49,90.07,90.07,29400.0,66.9098,67.0283,66.7172,66.7172,29400.0
2014-02-21 09:45:00,90.08,90.16,89.83,90.0,104200.0,66.7246,66.7838,66.5394,66.6653,104200.0
2014-02-21 09:50:00,90.01,90.1,89.77,89.81,220200.0,66.6727,66.7394,66.4949,66.5246,220200.0
2014-02-21 09:55:00,89.78,89.88,89.48,89.88,34200.0,66.5024,66.5764,66.2801,66.5764,34200.0
2014-02-21 10:00:00,89.83,89.99,89.64,89.9,62000.0,66.5394,66.6579,66.3987,66.5912,62000.0
2014-02-21 10:05:00,89.9,90.04,89.84,89.86,69000.0,66.5912,66.6949,66.5468,66.5616,69000.0
2014-02-21 10:10:00,89.9,90.29,89.9,90.29,34600.0,66.5912,66.8801,66.5912,66.8801,34600.0
2014-02-21 10:15:00,90.36,90.41,90.14,90.14,11000.0,66.932,66.969,66.769,66.769,11000.0
2014-02-21 10:20:00,90.17,90.17,89.83,90.1,88200.0,66.7912,66.7912,66.5394,66.7394,88200.0
2014-02-21 10:25:00,90.15,90.32,90.05,90.24,182800.0,66.7764,66.9023,66.7024,66.8431,182800.0
2014-02-21 10:30:00,90.26,90.29,90.04,90.04,51400.0,66.8579,66.8801,66.6949,66.6949,51400.0
2014-02-21 10:35:00,90.02,90.15,90.02,90.04,57800.0,66.6801,66.7764,66.6801,66.6949,57800.0
2014-02-21 10:40:00,90.04,90.08,89.94,90.01,40200.0,66.6949,66.7246,66.6209,66.6727,40200.0
2014-02-21 10:45:00,90.0,90.09,89.93,89.95,23600.0,66.6653,66.732,66.6135,66.6283,23600.0
2014-02-21 10:50:00,89.92,90.01,89.8,89.8,32200.0,66.6061,66.6727,66.5172,66.5172,32200.0
2014-02-21 10:55:00,89.8,90.0,89.79,90.0,52600.0,66.5172,66.6653,66.5098,66.6653,52600.0
2014-02-21 11:00:00,90.0,90.02,89.88,89.98,30800.0,66.6653,66.6801,66.5764,66.6505,30800.0
2014-02-21 11:05:00,90.0,90.04,89.95,89.98,13600.0,66.6653,66.6949,66.6283,66.6505,13600.0
2014-02-21 11:10:00,90.0,90.02,89.84,89.92,37600.0,66.6653,66.6801,66.5468,66.6061,37600.0
2014-02-21 11:15:00,89.92,90.05,89.92,90.03,13800.0,66.6061,66.7024,66.6061,66.6875,13800.0
2014-02-21 11:20:00,90.04,90.11,90.03,90.09,24600.0,66.6949,66.7468,66.6875,66.732,24600.0
2014-02-21 11:25:00,90.07,90.1,89.98,89.98,25600.0,66.7172,66.7394,66.6505,66.6505,25600.0
2014-02-21 11:30:00,89.97,90.17,89.97,90.13,58800.0,66.6431,66.7912,66.6431,66.7616,58800.0
2014-02-21 11:35:00,90.13,90.17,90.01,90.01,21200.0,66.7616,66.7912,66.6727,66.6727,21200.0
2014-02-21 11:40:00,90.02,90.17,89.99,90.17,35400.0,66.6801,66.7912,66.6579,66.7912,35400.0
2014-02-21 11:45:00,90.17,90.17,90.03,90.03,9400.0,66.7912,66.7912,66.6875,66.6875,9400.0
2014-02-21 11:50:00,90.03,90.17,90.03,90.08,45400.0,66.6875,66.7912,66.6875,66.7246,45400.0
2014-02-21 11:55:00,90.1,90.11,89.92,89.92,14000.0,66.7394,66.7468,66.6061,66.6061,14000.0
2014-02-21 12:00:00,89.95,89.98,89.88,89.95,66000.0,66.6283,66.6505,66.5764,66.6283,66000.0
2014-02-21 12:05:00,89.95,89.96,89.88,89.91,26000.0,66.6283,66.6357,66.5764,66.5987,26000.0
2014-02-21 12:10:00,89.88,89.92,89.82,89.89,24800.0,66.5764,66.6061,66.532,66.5838,24800.0
2014-02-21 12:15:00,89.89,89.89,89.78,89.82,24800.0,66.5838,66.5838,66.5024,66.532,24800.0
2014-02-21 12:20:00,89.79,89.86,89.77,89.81,15600.0,66.5098,66.5616,66.4949,66.5246,15600.0
2014-02-21 12:25:00,89.82,89.83,89.75,89.81,11200.0,66.532,66.5394,66.4801,66.5246,11200.0
2014-02-21 12:30:00,89.8,89.83,89.77,89.81,21400.0,66.5172,66.5394,66.4949,66.5246,21400.0
2014-02-21 12:35:00,89.79,89.89,89.78,89.83,60800.0,66.5098,66.5838,66.5024,66.5394,60800.0
2014-02-21 12:40:00,89.83,89.83,89.71,89.72,16800.0,66.5394,66.5394,66.4505,66.4579,16800.0
2014-02-21 12:45:00,89.71,89.72,89.6,89.65,25400.0,66.4505,66.4579,66.369,66.4061,25400.0
2014-02-21 12:50:00,89.66,89.74,89.66,89.73,15600.0,66.4135,66.4727,66.4135,66.4653,15600.0
2014-02-21 12:55:00,89.74,89.83,89.74,89.82,13400.0,66.4727,66.5394,66.4727,66.532,13400.0
2014-02-21 13:00:00,89.8,89.8,89.74,89.74,22000.0,66.5172,66.5172,66.4727,66.4727,22000.0
2014-02-21 13:05:00,89.76,89.84,89.73,89.84,38800.0,66.4875,66.5468,66.4653,66.5468,38800.0
2014-02-21 13:10:00,89.81,89.91,89.79,89.82,61800.0,66.5246,66.5987,66.5098,66.532,61800.0
2014-02-21 13:15:00,89.8,89.82,89.75,89.81,18000.0,66.5172,66.532,66.4801,66.5246,18000.0
2014-02-21 13:20:00,89.81,89.86,89.77,89.83,31400.0,66.5246,66.5616,66.4949,66.5394,31400.0
2014-02-21 13:25:00,89.82,89.89,89.78,89.79,45600.0,66.532,66.5838,66.5024,66.5098,45600.0
2014-02-21 13:30:00,89.8,89.82,89.73,89.73,45800.0,66.5172,66.532,66.4653,66.4653,45800.0
2014-02-21 13:35:00,89.72,89.76,89.66,89.72,21800.0,66.4579,66.4875,66.4135,66.4579,21800.0
2014-02-21 13:40:00,89.72,89.81,89.71,89.78,25800.0,66.4579,66.5246,66.4505,66.5024,25800.0
2014-02-21 13:45:00,89.76,89.8,89.73,89.74,21600.0,66.4875,66.5172,66.4653,66.4727,21600.0
2014-02-21 13:50:00,89.75,89.79,89.7,89.7,45800.0,66.4801,66.5098,66.4431,66.4431,45800.0
2014-02-21 13:55:00,89.73,89.75,89.66,89.71,12600.0,66.4653,66.4801,66.4135,66.4505,12600.0
2014-02-21 14:00:00,89.71,89.73,89.66,89.68,49200.0,66.4505,66.4653,66.4135,66.4283,49200.0
2014-02-21 14:05:00,89.67,89.73,89.67,89.67,32600.0,66.4209,66.4653,66.4209,66.4209,32600.0
2014-02-21 14:10:00,89.67,89.73,89.63,89.71,106400.0,66.4209,66.4653,66.3912,66.4505,106400.0
2014-02-21 14:15:00,89.71,89.73,89.64,89.68,28800.0,66.4505,66.4653,66.3987,66.4283,28800.0
2014-02-21 14:20:00,89.7,89.72,89.64,89.69,18000.0,66.4431,66.4579,66.3987,66.4357,18000.0
2014-02-21 14:25:00,89.69,89.73,89.64,89.66,62800.0,66.4357,66.4653,66.3987,66.4135,62800.0
2014-02-21 14:30:00,89.66,89.73,89.51,89.56,79400.0,66.4135,66.4653,66.3024,66.3394,79400.0
2014-02-21 14:35:00,89.57,89.61,89.52,89.55,23400.0,66.3468,66.3764,66.3098,66.332,23400.0
2014-02-21 14:40:00,89.54,89.6,89.51,89.55,42000.0,66.3246,66.369,66.3024,66.332,42000.0
2014-02-21 14:45:00,89.55,89.55,89.39,89.42,37000.0,66.332,66.332,66.2135,66.2357,37000.0
2014-02-21 14:50:00,89.43,89.46,89.36,89.36,31400.0,66.2431,66.2653,66.1913,66.1913,31400.0
2014-02-21 14:55:00,89.37,89.43,89.29,89.3,39000.0,66.1987,66.2431,66.1394,66.1468,39000.0
2014-02-21 15:00:00,89.3,89.4,89.25,89.38,64400.0,66.1468,66.2209,66.1098,66.2061,64400.0
2014-02-21 15:05:00,89.37,89.52,89.35,89.52,25400.0,66.1987,66.3098,66.1838,66.3098,25400.0
2014-02-21 15:10:00,89.54,89.61,89.52,89.61,69200.0,66.3246,66.3764,66.3098,66.3764,69200.0
2014-02-21 15:15:00,89.58,89.62,89.54,89.6,46200.0,66.3542,66.3838,66.3246,66.369,46200.0
2014-02-21 15:20:00,89.59,89.59,89.52,89.56,47600.0,66.3616,66.3616,66.3098,66.3394,47600.0
2014-02-21 15:25:00,89.57,89.64,89.56,89.61,27600.0,66.3468,66.3987,66.3394,66.3764,27600.0
2014-02-21 15:30:00,89.61,89.61,89.47,89.48,37200.0,66.3764,66.3764,66.2727,66.2801,37200.0
2014-02-21 15:35:00,89.49,89.52,89.41,89.42,45000.0,66.2875,66.3098,66.2283,66.2357,45000.0
2014-02-21 15:40:00,89.42,89.47,89.33,89.33,87000.0,66.2357,66.2727,66.169,66.169,87000.0
2014-02-21 15:45:00,89.33,89.42,89.23,89.26,269600.0,66.169,66.2357,66.095,66.1172,269600.0
2014-02-21 15:50:00,89.26,89.27,89.08,89.08,323000.0,66.1172,66.1246,65.9838,65.9838,323000.0
2014-02-21 15:55:00,89.09,89.1,88.97,89.0,439800.0,65.9913,65.9987,65.9024,65.9246,439800.0
2014-02-24 09:30:00,89.22,89.4,88.52,89.02,369200.0,66.0876,66.2209,65.569,65.9394,369200.0
2014-02-24 09:35:00,89.1,89.28,89.0,89.0,179400.0,65.9987,66.132,65.9246,65.9246,179400.0
2014-02-24 09:40:00,89.07,89.22,88.98,89.08,116000.0,65.9764,66.0876,65.9098,65.9838,116000.0
2014-02-24 09:45:00,89.11,89.21,89.0,89.13,156000.0,66.0061,66.0801,65.9246,66.0209,156000.0
2014-02-24 09:50:00,89.16,89.94,89.08,89.83,102800.0,66.0431,66.6209,65.9838,66.5394,102800.0
2014-02-24 09:55:00,89.87,90.08,89.61,89.86,100000.0,66.569,66.7246,66.3764,66.5616,100000.0
2014-02-24 10:00:00,89.92,89.93,89.66,89.75,115800.0,66.6061,66.6135,66.4135,66.4801,115800.0
2014-02-24 10:05:00,89.8,89.83,89.33,89.6,100000.0,66.5172,66.5394,66.169,66.369,100000.0
2014-02-24 10:10:00,89.58,89.8,89.42,89.7,69800.0,66.3542,66.5172,66.2357,66.4431,69800.0
2014-02-24 10:15:00,89.72,89.74,89.52,89.52,50800.0,66.4579,66.4727,66.3098,66.3098,50800.0
2014-02-24 10:20:00,89.45,89.61,89.45,89.58,57600.0,66.2579,66.3764,66.2579,66.3542,57600.0
2014-02-24 10:25:00,89.6,89.64,89.53,89.54,104400.0,66.369,66.3987,66.3172,66.3246,104400.0
2014-02-24 10:30:00,89.54,89.6,89.45,89.57,78000.0,66.3246,66.369,66.2579,66.3468,78000.0
2014-02-24 10:35:00,89.56,89.6,89.41,89.43,132600.0,66.3394,66.369,66.2283,66.2431,132600.0
2014-02-24 10:40:00,89.47,89.65,89.4,89.56,105400.0,66.2727,66.4061,66.2209,66.3394,105400.0
2014-02-24 10:45:00,89.53,89.61,89.44,89.52,114600.0,66.3172,66.3764,66.2505,66.3098,114600.0
2014-02-24 10:50:00,89.55,89.79,89.54,89.61,117800.0,66.332,66.5098,66.3246,66.3764,117800.0
2014-02-24 10:55:00,89.63,89.77,89.52,89.73,44600.0,66.3912,66.4949,66.3098,66.4653,44600.0
2014-02-24 11:00:00,89.71,89.75,89.61,89.71,106600.0,66.4505,66.4801,66.3764,66.4505,106600.0
2014-02-24 11:05:00,89.71,90.02,89.71,89.97,96000.0,66.4505,66.6801,66.4505,66.6431,96000.0
2014-02-24 11:10:00,90.0,90.36,89.93,90.29,105600.0,66.6653,66.932,66.6135,66.8801,105600.0
2014-02-24 11:15:00,90.29,90.46,90.14,90.38,69000.0,66.8801,67.0061,66.769,66.9468,69000.0
2014-02-24 11:20:00,90.37,90.48,90.27,90.33,50600.0,66.9394,67.0209,66.8653,66.9098,50600.0
2014-02-24 11:25:00,90.31,90.5,90.18,90.42,61600.0,66.8949,67.0357,66.7986,66.9764,61600.0
2014-02-24 11:30:00,90.42,90.58,90.39,90.53,55000.0,66.9764,67.0949,66.9542,67.0579,55000.0
2014-02-24 11:35:00,90.51,90.74,90.51,90.73,49600.0,67.0431,67.2135,67.0431,67.206,49600.0
2014-02-24 11:40:00,90.71,90.81,90.66,90.67,33800.0,67.1912,67.2653,67.1542,67.1616,33800.0
2014-02-24 11:45:00,90.67,90.67,90.48,90.48,59000.0,67.1616,67.1616,67.0209,67.0209,59000.0
2014-02-24 11:50:00,90.49,90.53,90.29,90.43,49000.0,67.0283,67.0579,66.8801,66.9838,49000.0
2014-02-24 11:55:00,90.38,90.55,90.34,90.38,32800.0,66.9468,67.0727,66.9172,66.9468,32800.0
2014-02-24 12:00:00,90.36,90.42,90.31,90.35,73200.0,66.932,66.9764,66.8949,66.9246,73200.0
2014-02-24 12:05:00,90.35,90.44,90.32,90.43,45200.0,66.9246,66.9912,66.9023,66.9838,45200.0
2014-02-24 12:10:00,90.42,90.59,90.4,90.57,41400.0,66.9764,67.1023,66.9616,67.0875,41400.0
2014-02-24 12:15:00,90.58,90.71,90.45,90.45,35800.0,67.0949,67.1912,66.9986,66.9986,35800.0
2014-02-24 12:20:00,90.46,90.53,90.28,90.28,27800.0,67.0061,67.0579,66.8727,66.8727,27800.0
2014-02-24 12:25:00,90.28,90.54,90.28,90.52,25400.0,66.8727,67.0653,66.8727,67.0505,25400.0
2014-02-24 12:30:00,90.54,90.6,90.42,90.57,39000.0,67.0653,67.1098,66.9764,67.0875,39000.0
2014-02-24 12:35:00,90.6,90.67,90.5,90.5,20000.0,67.1098,67.1616,67.0357,67.0357,20000.0
2014-02-24 12:40:00,90.48,90.65,90.41,90.61,50800.0,67.0209,67.1468,66.969,67.1172,50800.0
2014-02-24 12:45:00,90.63,90.65,90.44,90.45,21800.0,67.132,67.1468,66.9912,66.9986,21800.0
2014-02-24 12:50:00,90.46,90.51,90.33,90.36,44200.0,67.0061,67.0431,66.9098,66.932,44200.0
2014-02-24 12:55:00,90.35,90.38,90.22,90.31,53600.0,66.9246,66.9468,66.8283,66.8949,53600.0
2014-02-24 13:00:00,90.31,90.31,90.19,90.23,32600.0,66.8949,66.8949,66.8061,66.8357,32600.0
2014-02-24 13:05:00,90.23,90.27,90.05,90.1,56000.0,66.8357,66.8653,66.7024,66.7394,56000.0
2014-02-24 13:10:00,90.06,90.08,90.0,90.06,26400.0,66.7098,66.7246,66.6653,66.7098,26400.0
2014-02-24 13:15:00,90.08,90.14,90.03,90.13,76200.0,66.7246,66.769,66.6875,66.7616,76200.0
2014-02-24 13:20:00,90.11,90.27,90.11,90.25,23400.0,66.7468,66.8653,66.7468,66.8505,23400.0
2014-02-24 13:25:00,90.25,90.33,90.17,90.33,34200.0,66.8505,66.9098,66.7912,66.9098,34200.0
2014-02-24 13:30:00,90.32,90.32,90.2,90.2,37000.0,66.9023,66.9023,66.8135,66.8135,37000.0
2014-02-24 13:35:00,90.21,90.33,90.2,90.3,44600.0,66.8209,66.9098,66.8135,66.8875,44600.0
2014-02-24 13:40:00,90.29,90.36,90.29,90.33,19800.0,66.8801,66.932,66.8801,66.9098,19800.0
2014-02-24 13:45:00,90.3,90.33,90.19,90.25,27600.0,66.8875,66.9098,66.8061,66.8505,27600.0
2014-02-24 13:50:00,90.23,90.29,90.19,90.21,31000.0,66.8357,66.8801,66.8061,66.8209,31000.0
2014-02-24 13:55:00,90.22,90.38,90.17,90.33,47600.0,66.8283,66.9468,66.7912,66.9098,47600.0
2014-02-24 14:00:00,90.31,90.49,90.28,90.47,58400.0,66.8949,67.0283,66.8727,67.0135,58400.0
2014-02-24 14:05:00,90.47,90.69,90.45,90.63,66000.0,67.0135,67.1764,66.9986,67.132,66000.0
2014-02-24 14:10:00,90.63,90.72,90.6,90.61,65200.0,67.132,67.1986,67.1098,67.1172,65200.0
2014-02-24 14:15:00,90.61,90.63,90.38,90.39,52600.0,67.1172,67.132,66.9468,66.9542,52600.0
2014-02-24 14:20:00,90.38,90.39,90.25,90.28,45800.0,66.9468,66.9542,66.8505,66.8727,45800.0
2014-02-24 14:25:00,90.31,90.41,90.23,90.28,42600.0,66.8949,66.969,66.8357,66.8727,42600.0
2014-02-24 14:30:00,90.31,90.39,90.24,90.24,48800.0,66.8949,66.9542,66.8431,66.8431,48800.0
2014-02-24 14:35:00,90.26,90.26,90.15,90.16,58000.0,66.8579,66.8579,66.7764,66.7838,58000.0
2014-02-24 14:40:00,90.16,90.22,90.1,90.16,54800.0,66.7838,66.8283,66.7394,66.7838,54800.0
2014-02-24 14:45:00,90.16,90.26,90.14,90.24,50800.0,66.7838,66.8579,66.769,66.8431,50800.0
2014-02-24 14:50:00,90.23,90.32,90.14,90.31,61200.0,66.8357,66.9023,66.769,66.8949,61200.0
2014-02-24 14:55:00,90.32,90.5,90.32,90.46,65200.0,66.9023,67.0357,66.9023,67.0061,65200.0
2014-02-24 15:00:00,90.49,90.57,90.47,90.53,57400.0,67.0283,67.0875,67.0135,67.0579,57400.0
2014-02-24 15:05:00,90.53,90.56,90.49,90.54,56600.0,67.0579,67.0801,67.0283,67.0653,56600.0
2014-02-24 15:10:00,90.53,90.55,90.42,90.47,81000.0,67.0579,67.0727,66.9764,67.0135,81000.0
2014-02-24 15:15:00,90.46,90.47,90.37,90.41,63400.0,67.0061,67.0135,66.9394,66.969,63400.0
2014-02-24 15:20:00,90.41,90.48,90.39,90.42,102200.0,66.969,67.0209,66.9542,66.9764,102200.0
2014-02-24 15:25:00,90.42,90.49,90.36,90.4,114000.0,66.9764,67.0283,66.932,66.9616,114000.0
2014-02-24 15:30:00,90.42,90.51,90.37,90.5,107200.0,66.9764,67.0431,66.9394,67.0357,107200.0
2014-02-24 15:35:00,90.5,90.57,90.48,90.56,82400.0,67.0357,67.0875,67.0209,67.0801,82400.0
2014-02-24 15:40:00,90.56,90.56,90.42,90.46,134200.0,67.0801,67.0801,66.9764,67.0061,134200.0
2014-02-24 15:45:00,90.44,90.47,90.26,90.26,164000.0,66.9912,67.0135,66.8579,66.8579,164000.0
2014-02-24 15:50:00,90.27,90.41,90.21,90.4,194800.0,66.8653,66.969,66.8209,66.9616,194800.0
2014-02-24 15:55:00,90.41,90.44,90.19,90.2,233200.0,66.969,66.9912,66.8061,66.8135,233200.0
2014-02-25 09:30:00,91.42,91.72,91.03,91.34,466400.0,67.7171,67.9394,67.4283,67.6579,466400.0
2014-02-25 09:35:00,91.29,91.4,90.39,90.78,257400.0,67.6209,67.7023,66.9542,67.2431,257400.0
2014-02-25 09:40:00,90.78,90.97,89.75,89.75,190200.0,67.2431,67.3838,66.4801,66.4801,190200.0
2014-02-25 09:45:00,89.78,90.2,89.63,89.85,140800.0,66.5024,66.8135,66.3912,66.5542,140800.0
2014-02-25 09:50:00,89.76,90.16,89.76,89.97,86800.0,66.4875,66.7838,66.4875,66.6431,86800.0
2014-02-25 09:55:00,89.99,90.45,89.86,90.42,120800.0,66.6579,66.9986,66.5616,66.9764,120800.0
2014-02-25 10:00:00,90.36,90.43,90.01,90.13,183800.0,66.932,66.9838,66.6727,66.7616,183800.0
2014-02-25 10:05:00,90.13,90.6,90.1,90.6,172200.0,66.7616,67.1098,66.7394,67.1098,172200.0
2014-02-25 10:10:00,90.6,91.04,90.55,90.96,234600.0,67.1098,67.4357,67.0727,67.3764,234600.0
2014-02-25 10:15:00,90.94,91.13,90.93,91.03,93800.0,67.3616,67.5023,67.3542,67.4283,93800.0
2014-02-25 10:20:00,91.06,91.11,90.76,90.79,83600.0,67.4505,67.4875,67.2283,67.2505,83600.0
2014-02-25 10:25:00,90.78,90.95,90.52,90.61,55600.0,67.2431,67.369,67.0505,67.1172,55600.0
2014-02-25 10:30:00,90.59,90.77,90.55,90.77,29600.0,67.1023,67.2357,67.0727,67.2357,29600.0
2014-02-25 10:35:00,90.77,91.01,90.67,90.92,41800.0,67.2357,67.4134,67.1616,67.3468,41800.0
2014-02-25 10:40:00,90.95,91.13,90.86,90.94,38000.0,67.369,67.5023,67.3023,67.3616,38000.0
2014-02-25 10:45:00,90.92,90.94,90.53,90.68,61400.0,67.3468,67.3616,67.0579,67.169,61400.0
2014-02-25 10:50:00,90.67,90.91,90.64,90.74,46600.0,67.1616,67.3394,67.1394,67.2135,46600.0
2014-02-25 10:55:00,90.71,90.96,90.68,90.73,39600.0,67.1912,67.3764,67.169,67.206,39600.0
2014-02-25 11:00:00,90.73,90.92,90.7,90.74,112600.0,67.206,67.3468,67.1838,67.2135,112600.0
2014-02-25 11:05:00,90.76,90.85,90.61,90.82,26000.0,67.2283,67.2949,67.1172,67.2727,26000.0
2014-02-25 11:10:00,90.84,90.96,90.77,90.93,87000.0,67.2875,67.3764,67.2357,67.3542,87000.0
2014-02-25 11:15:00,90.94,91.5,90.94,91.5,97400.0,67.3616,67.7764,67.3616,67.7764,97400.0
2014-02-25 11:20:00,91.5,91.53,91.39,91.41,152200.0,67.7764,67.7986,67.6949,67.7097,152200.0
2014-02-25 11:25:00,91.42,91.92,91.36,91.92,96400.0,67.7171,68.0875,67.6727,68.0875,96400.0
2014-02-25 11:30:00,91.88,91.95,91.68,91.83,60800.0,68.0579,68.1097,67.9097,68.0208,60800.0
2014-02-25 11:35:00,91.85,91.94,91.7,91.78,35600.0,68.0357,68.1023,67.9246,67.9838,35600.0
2014-02-25 11:40:00,91.77,91.79,91.6,91.64,25200.0,67.9764,67.9912,67.8505,67.8801,25200.0
2014-02-25 11:45:00,91.61,91.95,91.59,91.93,51600.0,67.8579,68.1097,67.8431,68.0949,51600.0
2014-02-25 11:50:00,91.91,91.91,91.74,91.81,36000.0,68.0801,68.0801,67.9542,68.006,36000.0
2014-02-25 11:55:00,91.77,91.97,91.72,91.76,82400.0,67.9764,68.1245,67.9394,67.969,82400.0
2014-02-25 12:00:00,91.82,91.95,91.76,91.92,74000.0,68.0134,68.1097,67.969,68.0875,74000.0
2014-02-25 12:05:00,91.92,92.42,91.92,92.36,119800.0,68.0875,68.4579,68.0875,68.4134,119800.0
2014-02-25 12:10:00,92.38,92.57,92.32,92.54,81200.0,68.4282,68.569,68.3838,68.5468,81200.0
2014-02-25 12:15:00,92.55,92.56,92.44,92.49,54000.0,68.5542,68.5616,68.4727,68.5097,54000.0
2014-02-25 12:20:00,92.47,92.52,92.23,92.45,87200.0,68.4949,68.5319,68.3171,68.4801,87200.0
2014-02-25 12:25:00,92.48,92.53,92.42,92.42,52800.0,68.5023,68.5394,68.4579,68.4579,52800.0
2014-02-25 12:30:00,92.46,92.5,92.29,92.32,26800.0,68.4875,68.5171,68.3616,68.3838,26800.0
2014-02-25 12:35:00,92.29,92.36,91.92,91.92,78000.0,68.3616,68.4134,68.0875,68.0875,78000.0
2014-02-25 12:40:00,91.91,91.92,91.69,91.81,69600.0,68.0801,68.0875,67.9171,68.006,69600.0
2014-02-25 12:45:00,91.81,91.96,91.73,91.78,119400.0,68.006,68.1171,67.9468,67.9838,119400.0
2014-02-25 12:50:00,91.78,91.86,91.51,91.55,63400.0,67.9838,68.0431,67.7838,67.8134,63400.0
2014-02-25 12:55:00,91.51,91.67,91.51,91.67,45400.0,67.7838,67.9023,67.7838,67.9023,45400.0
2014-02-25 13:00:00,91.66,91.76,91.66,91.73,50600.0,67.8949,67.969,67.8949,67.9468,50600.0
2014-02-25 13:05:00,91.74,92.23,91.73,92.17,63400.0,67.9542,68.3171,67.9468,68.2727,63400.0
2014-02-25 13:10:00,92.13,92.16,91.86,92.03,84800.0,68.2431,68.2653,68.0431,68.169,84800.0
2014-02-25 13:15:00,92.03,92.05,91.92,92.04,27400.0,68.169,68.1838,68.0875,68.1764,27400.0
2014-02-25 13:20:00,92.06,92.27,91.99,92.2,28800.0,68.1912,68.3468,68.1394,68.2949,28800.0
2014-02-25 13:25:00,92.24,92.24,92.05,92.17,50200.0,68.3245,68.3245,68.1838,68.2727,50200.0
2014-02-25 13:30:00,92.08,92.35,92.0,92.3,48400.0,68.206,68.406,68.1468,68.369,48400.0
2014-02-25 13:35:00,92.28,92.28,91.96,91.99,41000.0,68.3542,68.3542,68.1171,68.1394,41000.0
2014-02-25 13:40:00,91.96,91.96,91.79,91.91,45000.0,68.1171,68.1171,67.9912,68.0801,45000.0
2014-02-25 13:45:00,91.92,92.08,91.92,91.98,30800.0,68.0875,68.206,68.0875,68.132,30800.0
2014-02-25 13:50:00,91.94,92.08,91.89,92.08,19400.0,68.1023,68.206,68.0653,68.206,19400.0
2014-02-25 13:55:00,92.05,92.14,91.94,91.97,38800.0,68.1838,68.2505,68.1023,68.1245,38800.0
2014-02-25 14:00:00,91.97,92.05,91.81,91.81,62600.0,68.1245,68.1838,68.006,68.006,62600.0
2014-02-25 14:05:00,91.86,92.03,91.77,91.99,79400.0,68.0431,68.169,67.9764,68.1394,79400.0
2014-02-25 14:10:00,91.95,92.06,91.77,92.04,54600.0,68.1097,68.1912,67.9764,68.1764,54600.0
2014-02-25 14:15:00,92.05,92.06,91.86,92.0,32600.0,68.1838,68.1912,68.0431,68.1468,32600.0
2014-02-25 14:20:00,92.01,92.09,91.91,91.98,32200.0,68.1542,68.2134,68.0801,68.132,32200.0
2014-02-25 14:25:00,91.95,92.13,91.9,92.0,48000.0,68.1097,68.2431,68.0727,68.1468,48000.0
2014-02-25 14:30:00,91.99,92.07,91.78,91.91,88200.0,68.1394,68.1986,67.9838,68.0801,88200.0
2014-02-25 14:35:00,91.91,92.03,91.83,91.92,40600.0,68.0801,68.169,68.0208,68.0875,40600.0
2014-02-25 14:40:00,91.88,92.11,91.88,92.07,30000.0,68.0579,68.2282,68.0579,68.1986,30000.0
2014-02-25 14:45:00,92.06,92.15,92.01,92.04,35600.0,68.1912,68.2579,68.1542,68.1764,35600.0
2014-02-25 14:50:00,92.04,92.07,91.95,91.99,76000.0,68.1764,68.1986,68.1097,68.1394,76000.0
2014-02-25 14:55:00,92.02,92.13,92.0,92.0,46400.0,68.1616,68.2431,68.1468,68.1468,46400.0
2014-02-25 15:00:00,92.0,92.01,91.89,91.89,51600.0,68.1468,68.1542,68.0653,68.0653,51600.0
2014-02-25 15:05:00,91.9,91.9,91.63,91.73,76400.0,68.0727,68.0727,67.8727,67.9468,76400.0
2014-02-25 15:10:00,91.72,91.83,91.61,91.72,40200.0,67.9394,68.0208,67.8579,67.9394,40200.0
2014-02-25 15:15:00,91.71,91.83,91.69,91.76,48800.0,67.932,68.0208,67.9171,67.969,48800.0
2014-02-25 15:20:00,91.74,92.0,91.73,91.97,72400.0,67.9542,68.1468,67.9468,68.1245,72400.0
2014-02-25 15:25:00,91.95,91.97,91.84,91.92,44000.0,68.1097,68.1245,68.0283,68.0875,44000.0
2014-02-25 15:30:00,91.92,92.04,91.91,91.96,102000.0,68.0875,68.1764,68.0801,68.1171,102000.0
2014-02-25 15:35:00,91.96,92.03,91.93,91.98,70200.0,68.1171,68.169,68.0949,68.132,70200.0
2014-02-25 15:40:00,92.02,92.03,91.96,92.0,72600.0,68.1616,68.169,68.1171,68.1468,72600.0
2014-02-25 15:45:00,91.98,92.04,91.95,92.04,108400.0,68.132,68.1764,68.1097,68.1764,108400.0
2014-02-25 15:50:00,92.03,92.07,91.97,92.0,118600.0,68.169,68.1986,68.1245,68.1468,118600.0
2014-02-25 15:55:00,91.98,92.07,91.92,91.97,176800.0,68.132,68.1986,68.0875,68.1245,176800.0
2014-02-26 09:30:00,91.81,92.5,91.81,92.08,156200.0,68.006,68.5171,68.006,68.206,156200.0
2014-02-26 09:35:00,92.13,92.32,91.92,92.17,109400.0,68.2431,68.3838,68.0875,68.2727,109400.0
2014-02-26 09:40:00,92.22,92.46,92.06,92.29,235800.0,68.3097,68.4875,68.1912,68.3616,235800.0
2014-02-26 09:45:00,92.33,92.35,91.64,91.66,157400.0,68.3912,68.406,67.8801,67.8949,157400.0
2014-02-26 09:50:00,91.66,91.75,91.44,91.63,251200.0,67.8949,67.9616,67.732,67.8727,251200.0
2014-02-26 09:55:00,91.67,92.19,91.62,92.14,168800.0,67.9023,68.2875,67.8653,68.2505,168800.0
2014-02-26 10:00:00,92.19,92.38,92.13,92.21,210800.0,68.2875,68.4282,68.2431,68.3023,210800.0
2014-02-26 10:05:00,92.2,92.48,92.2,92.28,135800.0,68.2949,68.5023,68.2949,68.3542,135800.0
2014-02-26 10:10:00,92.35,92.43,92.0,92.31,114800.0,68.406,68.4653,68.1468,68.3764,114800.0
2014-02-26 10:15:00,92.27,92.5,92.26,92.45,107000.0,68.3468,68.5171,68.3394,68.4801,107000.0
2014-02-26 10:20:00,92.48,92.78,92.32,92.76,135400.0,68.5023,68.7245,68.3838,68.7097,135400.0
2014-02-26 10:25:00,92.76,92.98,92.73,92.83,176600.0,68.7097,68.8727,68.6875,68.7616,176600.0
2014-02-26 10:30:00,92.84,93.1,92.78,93.02,46000.0,68.769,68.9616,68.7245,68.9023,46000.0
2014-02-26 10:35:00,93.07,93.45,93.02,93.19,132000.0,68.9393,69.2208,68.9023,69.0282,132000.0
2014-02-26 10:40:00,93.16,93.36,93.0,93.0,54000.0,69.006,69.1542,68.8875,68.8875,54000.0
2014-02-26 10:45:00,93.0,93.24,92.94,93.23,33800.0,68.8875,69.0653,68.8431,69.0579,33800.0
2014-02-26 10:50:00,93.16,93.42,93.05,93.38,66800.0,69.006,69.1986,68.9245,69.169,66800.0
2014-02-26 10:55:00,93.39,93.5,93.25,93.5,80600.0,69.1764,69.2579,69.0727,69.2579,80600.0
2014-02-26 11:00:00,93.54,93.75,93.5,93.69,90200.0,69.2875,69.443,69.2579,69.3986,90200.0
2014-02-26 11:05:00,93.75,93.84,93.69,93.78,61600.0,69.443,69.5097,69.3986,69.4653,61600.0
2014-02-26 11:10:00,93.78,94.0,93.78,93.85,41200.0,69.4653,69.6282,69.4653,69.5171,41200.0
2014-02-26 11:15:00,93.88,94.0,93.85,93.94,154800.0,69.5393,69.6282,69.5171,69.5838,154800.0
2014-02-26 11:20:00,93.95,94.0,93.88,93.95,75800.0,69.5912,69.6282,69.5393,69.5912,75800.0
2014-02-26 11:25:00,93.95,94.13,93.83,94.09,68000.0,69.5912,69.7245,69.5023,69.6949,68000.0
2014-02-26 11:30:00,94.06,94.21,93.75,93.95,70600.0,69.6727,69.7838,69.443,69.5912,70600.0
2014-02-26 11:35:00,93.94,94.16,93.85,93.85,63000.0,69.5838,69.7467,69.5171,69.5171,63000.0
2014-02-26 11:40:00,93.85,93.99,93.75,93.77,51200.0,69.5171,69.6208,69.443,69.4579,51200.0
2014-02-26 11:45:00,93.76,93.8,93.53,93.53,43200.0,69.4504,69.4801,69.2801,69.2801,43200.0
2014-02-26 11:50:00,93.56,93.61,93.48,93.54,41200.0,69.3023,69.3393,69.243,69.2875,41200.0
2014-02-26 11:55:00,93.54,93.61,93.36,93.53,64200.0,69.2875,69.3393,69.1542,69.2801,64200.0
2014-02-26 12:00:00,93.53,93.65,93.44,93.49,33400.0,69.2801,69.369,69.2134,69.2504,33400.0
2014-02-26 12:05:00,93.48,93.61,93.44,93.59,51600.0,69.243,69.3393,69.2134,69.3245,51600.0
2014-02-26 12:10:00,93.6,93.63,93.51,93.53,18800.0,69.3319,69.3542,69.2653,69.2801,18800.0
2014-02-26 12:15:00,93.53,93.58,93.5,93.53,27000.0,69.2801,69.3171,69.2579,69.2801,27000.0
2014-02-26 12:20:00,93.55,93.69,93.55,93.69,33800.0,69.2949,69.3986,69.2949,69.3986,33800.0
2014-02-26 12:25:00,93.66,93.8,93.65,93.7,32600.0,69.3764,69.4801,69.369,69.406,32600.0
2014-02-26 12:30:00,93.71,93.8,93.69,93.75,25600.0,69.4134,69.4801,69.3986,69.443,25600.0
2014-02-26 12:35:00,93.74,93.76,93.55,93.57,28400.0,69.4356,69.4504,69.2949,69.3097,28400.0
2014-02-26 12:40:00,93.55,93.58,93.49,93.53,56400.0,69.2949,69.3171,69.2504,69.2801,56400.0
2014-02-26 12:45:00,93.52,93.64,93.51,93.61,21400.0,69.2727,69.3616,69.2653,69.3393,21400.0
2014-02-26 12:50:00,93.61,93.78,93.6,93.76,17200.0,69.3393,69.4653,69.3319,69.4504,17200.0
2014-02-26 12:55:00,93.78,93.78,93.61,93.65,28800.0,69.4653,69.4653,69.3393,69.369,28800.0
2014-02-26 13:00:00,93.64,93.64,93.48,93.51,44800.0,69.3616,69.3616,69.243,69.2653,44800.0
2014-02-26 13:05:00,93.53,93.54,93.47,93.5,40800.0,69.2801,69.2875,69.2356,69.2579,40800.0
2014-02-26 13:10:00,93.51,93.55,93.49,93.51,34600.0,69.2653,69.2949,69.2504,69.2653,34600.0
2014-02-26 13:15:00,93.52,93.61,93.49,93.56,25800.0,69.2727,69.3393,69.2504,69.3023,25800.0
2014-02-26 13:20:00,93.56,93.57,93.5,93.52,26600.0,69.3023,69.3097,69.2579,69.2727,26600.0
2014-02-26 13:25:00,93.52,93.59,93.5,93.59,43400.0,69.2727,69.3245,69.2579,69.3245,43400.0
2014-02-26 13:30:00,93.6,93.65,93.48,93.48,50600.0,69.3319,69.369,69.243,69.243,50600.0
2014-02-26 13:35:00,93.49,93.55,93.44,93.5,29000.0,69.2504,69.2949,69.2134,69.2579,29000.0
2014-02-26 13:40:00,93.5,93.68,93.49,93.58,40400.0,69.2579,69.3912,69.2504,69.3171,40400.0
2014-02-26 13:45:00,93.59,93.61,93.52,93.53,21600.0,69.3245,69.3393,69.2727,69.2801,21600.0
2014-02-26 13:50:00,93.55,93.61,93.53,93.61,23000.0,69.2949,69.3393,69.2801,69.3393,23000.0
2014-02-26 13:55:00,93.61,93.61,93.49,93.51,35400.0,69.3393,69.3393,69.2504,69.2653,35400.0
2014-02-26 14:00:00,93.52,93.61,93.49,93.53,25200.0,69.2727,69.3393,69.2504,69.2801,25200.0
2014-02-26 14:05:00,93.51,93.51,93.33,93.4,52400.0,69.2653,69.2653,69.1319,69.1838,52400.0
2014-02-26 14:10:00,93.41,93.61,93.41,93.52,42600.0,69.1912,69.3393,69.1912,69.2727,42600.0
2014-02-26 14:15:00,93.51,93.67,93.47,93.63,50000.0,69.2653,69.3838,69.2356,69.3542,50000.0
2014-02-26 14:20:00,93.61,93.68,93.59,93.68,46200.0,69.3393,69.3912,69.3245,69.3912,46200.0
2014-02-26 14:25:00,93.67,93.76,93.61,93.65,77800.0,69.3838,69.4504,69.3393,69.369,77800.0
2014-02-26 14:30:00,93.64,93.8,93.61,93.69,90200.0,69.3616,69.4801,69.3393,69.3986,90200.0
2014-02-26 14:35:00,93.69,93.79,93.58,93.59,77600.0,69.3986,69.4727,69.3171,69.3245,77600.0
2014-02-26 14:40:00,93.59,93.63,93.56,93.61,25000.0,69.3245,69.3542,69.3023,69.3393,25000.0
2014-02-26 14:45:00,93.61,93.63,93.47,93.47,65400.0,69.3393,69.3542,69.2356,69.2356,65400.0
2014-02-26 14:50:00,93.47,93.63,93.47,93.61,82200.0,69.2356,69.3542,69.2356,69.3393,82200.0
2014-02-26 14:55:00,93.61,93.63,93.45,93.57,97000.0,69.3393,69.3542,69.2208,69.3097,97000.0
2014-02-26 15:00:00,93.58,93.61,93.5,93.61,51200.0,69.3171,69.3393,69.2579,69.3393,51200.0
2014-02-26 15:05:00,93.61,93.61,93.45,93.48,63200.0,69.3393,69.3393,69.2208,69.243,63200.0
2014-02-26 15:10:00,93.47,93.54,93.34,93.51,83000.0,69.2356,69.2875,69.1393,69.2653,83000.0
2014-02-26 15:15:00,93.51,93.58,93.44,93.53,66200.0,69.2653,69.3171,69.2134,69.2801,66200.0
2014-02-26 15:20:00,93.53,93.56,93.51,93.54,58200.0,69.2801,69.3023,69.2653,69.2875,58200.0
2014-02-26 15:25:00,93.55,93.59,93.46,93.51,123800.0,69.2949,69.3245,69.2282,69.2653,123800.0
2014-02-26 15:30:00,93.51,93.57,93.5,93.51,109800.0,69.2653,69.3097,69.2579,69.2653,109800.0
2014-02-26 15:35:00,93.51,93.53,93.47,93.53,95000.0,69.2653,69.2801,69.2356,69.2801,95000.0
2014-02-26 15:40:00,93.52,93.54,93.39,93.41,92200.0,69.2727,69.2875,69.1764,69.1912,92200.0
2014-02-26 15:45:00,93.39,93.44,93.23,93.29,126600.0,69.1764,69.2134,69.0579,69.1023,126600.0
2014-02-26 15:50:00,93.3,93.5,93.27,93.39,140800.0,69.1097,69.2579,69.0875,69.1764,140800.0
2014-02-26 15:55:00,93.39,93.41,93.21,93.22,174200.0,69.1764,69.1912,69.043,69.0505,174200.0
2014-02-27 09:30:00,93.21,93.75,93.14,93.74,56000.0,69.043,69.443,68.9912,69.4356,56000.0
2014-02-27 09:35:00,93.83,93.83,93.39,93.42,24200.0,69.5023,69.5023,69.1764,69.1986,24200.0
2014-02-27 09:40:00,93.42,93.51,93.01,93.01,96800.0,69.1986,69.2653,68.8949,68.8949,96800.0
2014-02-27 09:45:00,93.01,93.39,93.0,93.14,115800.0,68.8949,69.1764,68.8875,68.9912,115800.0
2014-02-27 09:50:00,93.18,93.18,92.54,92.67,62200.0,69.0208,69.0208,68.5468,68.6431,62200.0
2014-02-27 09:55:00,92.74,92.97,92.7,92.81,163000.0,68.6949,68.8653,68.6653,68.7468,163000.0
2014-02-27 10:00:00,92.86,92.94,92.54,92.57,151800.0,68.7838,68.8431,68.5468,68.569,151800.0
2014-02-27 10:05:00,92.54,92.54,92.25,92.39,75000.0,68.5468,68.5468,68.3319,68.4357,75000.0
2014-02-27 10:10:00,92.39,92.55,92.36,92.45,78800.0,68.4357,68.5542,68.4134,68.4801,78800.0
2014-02-27 10:15:00,92.42,92.6,92.38,92.58,43400.0,68.4579,68.5912,68.4282,68.5764,43400.0
2014-02-27 10:20:00,92.61,92.99,92.55,92.98,63600.0,68.5986,68.8801,68.5542,68.8727,63600.0
2014-02-27 10:25:00,92.99,93.08,92.86,93.06,83000.0,68.8801,68.9468,68.7838,68.9319,83000.0
2014-02-27 10:30:00,93.02,93.36,92.82,93.25,75800.0,68.9023,69.1542,68.7542,69.0727,75800.0
2014-02-27 10:35:00,93.29,93.45,93.17,93.33,25600.0,69.1023,69.2208,69.0134,69.1319,25600.0
2014-02-27 10:40:00,93.28,93.35,93.13,93.26,126800.0,69.0949,69.1467,68.9838,69.0801,126800.0
2014-02-27 10:45:00,93.24,93.24,93.01,93.14,20400.0,69.0653,69.0653,68.8949,68.9912,20400.0
2014-02-27 10:50:00,93.14,93.24,92.94,92.98,15000.0,68.9912,69.0653,68.8431,68.8727,15000.0
2014-02-27 10:55:00,92.95,92.99,92.72,92.73,39800.0,68.8505,68.8801,68.6801,68.6875,39800.0
2014-02-27 11:00:00,92.76,92.89,92.58,92.86,56400.0,68.7097,68.806,68.5764,68.7838,56400.0
2014-02-27 11:05:00,92.89,92.99,92.79,92.97,20400.0,68.806,68.8801,68.7319,68.8653,20400.0
2014-02-27 11:10:00,92.96,93.11,92.88,93.02,60200.0,68.8579,68.969,68.7986,68.9023,60200.0
2014-02-27 11:15:00,93.08,93.2,92.89,92.89,22200.0,68.9468,69.0356,68.806,68.806,22200.0
2014-02-27 11:20:00,92.92,93.08,92.88,93.05,41800.0,68.8282,68.9468,68.7986,68.9245,41800.0
2014-02-27 11:25:00,93.06,93.27,93.02,93.13,12000.0,68.9319,69.0875,68.9023,68.9838,12000.0
2014-02-27 11:30:00,93.07,93.14,92.93,93.13,46800.0,68.9393,68.9912,68.8356,68.9838,46800.0
2014-02-27 11:35:00,93.13,93.29,93.1,93.15,19000.0,68.9838,69.1023,68.9616,68.9986,19000.0
2014-02-27 11:40:00,93.13,93.19,93.09,93.19,34000.0,68.9838,69.0282,68.9542,69.0282,34000.0
2014-02-27 11:45:00,93.15,93.2,93.05,93.2,27800.0,68.9986,69.0356,68.9245,69.0356,27800.0
2014-02-27 11:50:00,93.19,93.22,93.02,93.02,31800.0,69.0282,69.0505,68.9023,68.9023,31800.0
2014-02-27 11:55:00,93.05,93.14,93.02,93.13,22600.0,68.9245,68.9912,68.9023,68.9838,22600.0
2014-02-27 12:00:00,93.14,93.16,93.03,93.05,21800.0,68.9912,69.006,68.9097,68.9245,21800.0
2014-02-27 12:05:00,93.08,93.14,92.97,92.97,46600.0,68.9468,68.9912,68.8653,68.8653,46600.0
2014-02-27 12:10:00,92.97,93.19,92.96,93.16,35600.0,68.8653,69.0282,68.8579,69.006,35600.0
2014-02-27 12:15:00,93.15,93.35,93.11,93.13,31400.0,68.9986,69.1467,68.969,68.9838,31400.0
2014-02-27 12:20:00,93.16,93.21,93.08,93.08,12000.0,69.006,69.043,68.9468,68.9468,12000.0
2014-02-27 12:25:00,93.1,93.17,93.07,93.17,21600.0,68.9616,69.0134,68.9393,69.0134,21600.0
2014-02-27 12:30:00,93.14,93.14,93.01,93.08,17400.0,68.9912,68.9912,68.8949,68.9468,17400.0
2014-02-27 12:35:00,93.06,93.14,93.04,93.14,14400.0,68.9319,68.9912,68.9171,68.9912,14400.0
2014-02-27 12:40:00,93.14,93.26,93.14,93.26,11600.0,68.9912,69.0801,68.9912,69.0801,11600.0
2014-02-27 12:45:00,93.25,93.33,93.22,93.33,9800.0,69.0727,69.1319,69.0505,69.1319,9800.0
2014-02-27 12:50:00,93.33,93.33,93.21,93.31,15000.0,69.1319,69.1319,69.043,69.1171,15000.0
2014-02-27 12:55:00,93.31,93.33,93.25,93.3,22400.0,69.1171,69.1319,69.0727,69.1097,22400.0
2014-02-27 13:00:00,93.29,93.41,93.28,93.41,28600.0,69.1023,69.1912,69.0949,69.1912,28600.0
2014-02-27 13:05:00,93.37,93.39,93.33,93.39,18600.0,69.1616,69.1764,69.1319,69.1764,18600.0
2014-02-27 13:10:00,93.44,93.49,93.39,93.39,35200.0,69.2134,69.2504,69.1764,69.1764,35200.0
2014-02-27 13:15:00,93.41,93.41,93.34,93.36,8600.0,69.1912,69.1912,69.1393,69.1542,8600.0
2014-02-27 13:20:00,93.35,93.48,93.35,93.45,21000.0,69.1467,69.243,69.1467,69.2208,21000.0
2014-02-27 13:25:00,93.45,93.53,93.42,93.53,11800.0,69.2208,69.2801,69.1986,69.2801,11800.0
2014-02-27 13:30:00,93.52,93.55,93.5,93.53,9400.0,69.2727,69.2949,69.2579,69.2801,9400.0
2014-02-27 13:35:00,93.52,93.69,93.5,93.67,21200.0,69.2727,69.3986,69.2579,69.3838,21200.0
2014-02-27 13:40:00,93.67,93.67,93.53,93.53,11800.0,69.3838,69.3838,69.2801,69.2801,11800.0
2014-02-27 13:45:00,93.52,93.64,93.51,93.6,11800.0,69.2727,69.3616,69.2653,69.3319,11800.0
2014-02-27 13:50:00,93.6,93.61,93.54,93.58,16800.0,69.3319,69.3393,69.2875,69.3171,16800.0
2014-02-27 13:55:00,93.58,93.71,93.58,93.63,32200.0,69.3171,69.4134,69.3171,69.3542,32200.0
2014-02-27 14:00:00,93.65,93.69,93.53,93.55,18000.0,69.369,69.3986,69.2801,69.2949,18000.0
2014-02-27 14:05:00,93.55,93.71,93.55,93.71,13600.0,69.2949,69.4134,69.2949,69.4134,13600.0
2014-02-27 14:10:00,93.7,93.73,93.62,93.62,10200.0,69.406,69.4282,69.3467,69.3467,10200.0
2014-02-27 14:15:00,93.63,93.64,93.54,93.61,19200.0,69.3542,69.3616,69.2875,69.3393,19200.0
2014-02-27 14:20:00,93.58,93.61,93.49,93.56,56200.0,69.3171,69.3393,69.2504,69.3023,56200.0
2014-02-27 14:25:00,93.58,93.61,93.47,93.48,29800.0,69.3171,69.3393,69.2356,69.243,29800.0
2014-02-27 14:30:00,93.46,93.56,93.46,93.56,24800.0,69.2282,69.3023,69.2282,69.3023,24800.0
2014-02-27 14:35:00,93.55,93.56,93.48,93.49,18000.0,69.2949,69.3023,69.243,69.2504,18000.0
2014-02-27 14:40:00,93.5,93.55,93.44,93.48,23600.0,69.2579,69.2949,69.2134,69.243,23600.0
2014-02-27 14:45:00,93.47,93.52,93.47,93.51,18800.0,69.2356,69.2727,69.2356,69.2653,18800.0
2014-02-27 14:50:00,93.52,93.59,93.5,93.51,37400.0,69.2727,69.3245,69.2579,69.2653,37400.0
2014-02-27 14:55:00,93.52,93.58,93.49,93.53,37200.0,69.2727,69.3171,69.2504,69.2801,37200.0
2014-02-27 15:00:00,93.52,93.53,93.45,93.51,52400.0,69.2727,69.2801,69.2208,69.2653,52400.0
2014-02-27 15:05:00,93.54,93.64,93.51,93.6,21600.0,69.2875,69.3616,69.2653,69.3319,21600.0
2014-02-27 15:10:00,93.6,93.6,93.49,93.56,28400.0,69.3319,69.3319,69.2504,69.3023,28400.0
2014-02-27 15:15:00,93.58,93.61,93.53,93.57,27400.0,69.3171,69.3393,69.2801,69.3097,27400.0
2014-02-27 15:20:00,93.58,93.6,93.54,93.55,35200.0,69.3171,69.3319,69.2875,69.2949,35200.0
2014-02-27 15:25:00,93.55,93.61,93.55,93.6,32200.0,69.2949,69.3393,69.2949,69.3319,32200.0
2014-02-27 15:30:00,93.6,93.6,93.57,93.58,33400.0,69.3319,69.3319,69.3097,69.3171,33400.0
2014-02-27 15:35:00,93.58,93.59,93.56,93.58,49000.0,69.3171,69.3245,69.3023,69.3171,49000.0
2014-02-27 15:40:00,93.57,93.58,93.55,93.58,27800.0,69.3097,69.3171,69.2949,69.3171,27800.0
2014-02-27 15:45:00,93.58,93.6,93.47,93.52,62600.0,69.3171,69.3319,69.2356,69.2727,62600.0
2014-02-27 15:50:00,93.5,93.57,93.49,93.53,51600.0,69.2579,69.3097,69.2504,69.2801,51600.0
2014-02-27 15:55:00,93.54,93.74,93.53,93.74,113600.0,69.2875,69.4356,69.2801,69.4356,113600.0
2014-02-28 09:30:00,93.86,94.0,93.74,93.89,110200.0,69.5245,69.6282,69.4356,69.5467,110200.0
2014-02-28 09:35:00,93.89,94.06,93.78,93.8,64400.0,69.5467,69.6727,69.4653,69.4801,64400.0
2014-02-28 09:40:00,93.79,94.1,93.79,93.93,53400.0,69.4727,69.7023,69.4727,69.5764,53400.0
2014-02-28 09:45:00,93.94,94.0,93.67,93.75,154200.0,69.5838,69.6282,69.3838,69.443,154200.0
2014-02-28 09:50:00,93.81,93.83,93.56,93.7,113200.0,69.4875,69.5023,69.3023,69.406,113200.0
2014-02-28 09:55:00,93.7,93.86,93.63,93.76,81800.0,69.406,69.5245,69.3542,69.4504,81800.0
2014-02-28 10:00:00,93.71,94.0,93.69,94.0,40000.0,69.4134,69.6282,69.3986,69.6282,40000.0
2014-02-28 10:05:00,93.94,93.95,93.82,93.85,54000.0,69.5838,69.5912,69.4949,69.5171,54000.0
2014-02-28 10:10:00,93.86,94.11,93.83,94.01,211000.0,69.5245,69.7097,69.5023,69.6356,211000.0
2014-02-28 10:15:00,94.01,94.08,93.78,93.88,92200.0,69.6356,69.6875,69.4653,69.5393,92200.0
2014-02-28 10:20:00,93.89,94.02,93.87,93.99,44600.0,69.5467,69.643,69.5319,69.6208,44600.0
2014-02-28 10:25:00,93.99,94.08,93.95,94.02,49600.0,69.6208,69.6875,69.5912,69.643,49600.0
2014-02-28 10:30:00,94.01,94.08,93.96,94.06,53400.0,69.6356,69.6875,69.5986,69.6727,53400.0
2014-02-28 10:35:00,94.04,94.14,94.0,94.06,57600.0,69.6578,69.7319,69.6282,69.6727,57600.0
2014-02-28 10:40:00,94.06,94.13,94.03,94.09,50600.0,69.6727,69.7245,69.6504,69.6949,50600.0
2014-02-28 10:45:00,94.09,94.2,94.07,94.14,82800.0,69.6949,69.7764,69.6801,69.7319,82800.0
2014-02-28 10:50:00,94.14,94.19,94.1,94.14,81200.0,69.7319,69.769,69.7023,69.7319,81200.0
2014-02-28 10:55:00,94.13,94.2,94.1,94.16,24200.0,69.7245,69.7764,69.7023,69.7467,24200.0
2014-02-28 11:00:00,94.14,94.29,94.14,94.16,46400.0,69.7319,69.843,69.7319,69.7467,46400.0
2014-02-28 11:05:00,94.17,94.29,94.16,94.27,22000.0,69.7541,69.843,69.7467,69.8282,22000.0
2014-02-28 11:10:00,94.27,94.28,94.14,94.15,29400.0,69.8282,69.8356,69.7319,69.7393,29400.0
2014-02-28 11:15:00,94.17,94.17,94.06,94.11,52600.0,69.7541,69.7541,69.6727,69.7097,52600.0
2014-02-28 11:20:00,94.11,94.15,93.97,93.97,48200.0,69.7097,69.7393,69.606,69.606,48200.0
2014-02-28 11:25:00,94.01,94.05,93.96,94.03,37800.0,69.6356,69.6653,69.5986,69.6504,37800.0
2014-02-28 11:30:00,94.03,94.08,93.98,94.07,57800.0,69.6504,69.6875,69.6134,69.6801,57800.0
2014-02-28 11:35:00,94.08,94.17,94.06,94.17,31400.0,69.6875,69.7541,69.6727,69.7541,31400.0
2014-02-28 11:40:00,94.17,94.31,94.15,94.28,24800.0,69.7541,69.8578,69.7393,69.8356,24800.0
2014-02-28 11:45:00,94.28,94.39,94.25,94.36,30800.0,69.8356,69.9171,69.8134,69.8949,30800.0
2014-02-28 11:50:00,94.36,94.48,94.32,94.44,39600.0,69.8949,69.9838,69.8653,69.9541,39600.0
2014-02-28 11:55:00,94.44,94.47,94.37,94.44,35400.0,69.9541,69.9764,69.9023,69.9541,35400.0
2014-02-28 12:00:00,94.44,94.44,94.38,94.38,25400.0,69.9541,69.9541,69.9097,69.9097,25400.0
2014-02-28 12:05:00,94.39,94.42,94.36,94.42,16000.0,69.9171,69.9393,69.8949,69.9393,16000.0
2014-02-28 12:10:00,94.42,94.44,94.33,94.41,23000.0,69.9393,69.9541,69.8727,69.9319,23000.0
2014-02-28 12:15:00,94.42,94.48,94.39,94.45,30800.0,69.9393,69.9838,69.9171,69.9615,30800.0
2014-02-28 12:20:00,94.45,94.45,94.39,94.42,23400.0,69.9615,69.9615,69.9171,69.9393,23400.0
2014-02-28 12:25:00,94.43,94.49,94.41,94.44,52400.0,69.9467,69.9912,69.9319,69.9541,52400.0
2014-02-28 12:30:00,94.45,94.46,94.38,94.42,33600.0,69.9615,69.969,69.9097,69.9393,33600.0
2014-02-28 12:35:00,94.42,94.49,94.42,94.47,29800.0,69.9393,69.9912,69.9393,69.9764,29800.0
2014-02-28 12:40:00,94.47,94.57,94.46,94.49,28000.0,69.9764,70.0504,69.969,69.9912,28000.0
2014-02-28 12:45:00,94.49,94.51,94.4,94.43,30800.0,69.9912,70.006,69.9245,69.9467,30800.0
2014-02-28 12:50:00,94.43,94.53,94.38,94.53,67000.0,69.9467,70.0208,69.9097,70.0208,67000.0
2014-02-28 12:55:00,94.53,94.61,94.51,94.55,38600.0,70.0208,70.0801,70.006,70.0356,38600.0
2014-02-28 13:00:00,94.55,94.55,94.49,94.53,21200.0,70.0356,70.0356,69.9912,70.0208,21200.0
2014-02-28 13:05:00,94.55,94.61,94.5,94.58,28200.0,70.0356,70.0801,69.9986,70.0578,28200.0
2014-02-28 13:10:00,94.6,94.8,94.6,94.78,36400.0,70.0727,70.2208,70.0727,70.206,36400.0
2014-02-28 13:15:00,94.79,94.81,94.73,94.79,32800.0,70.2134,70.2282,70.1689,70.2134,32800.0
2014-02-28 13:20:00,94.78,94.82,94.74,94.78,26600.0,70.206,70.2356,70.1764,70.206,26600.0
2014-02-28 13:25:00,94.77,94.85,94.77,94.84,18000.0,70.1986,70.2578,70.1986,70.2504,18000.0
2014-02-28 13:30:00,94.84,94.91,94.82,94.86,20800.0,70.2504,70.3023,70.2356,70.2652,20800.0
2014-02-28 13:35:00,94.83,94.92,94.79,94.89,23800.0,70.243,70.3097,70.2134,70.2875,23800.0
2014-02-28 13:40:00,94.89,95.03,94.89,94.94,55800.0,70.2875,70.3912,70.2875,70.3245,55800.0
2014-02-28 13:45:00,94.94,95.05,94.89,94.94,46200.0,70.3245,70.406,70.2875,70.3245,46200.0
2014-02-28 13:50:00,94.97,95.03,94.95,95.03,42200.0,70.3467,70.3912,70.3319,70.3912,42200.0
2014-02-28 13:55:00,95.02,95.13,95.02,95.13,23800.0,70.3838,70.4652,70.3838,70.4652,23800.0
2014-02-28 14:00:00,95.11,95.11,94.96,94.96,37000.0,70.4504,70.4504,70.3393,70.3393,37000.0
2014-02-28 14:05:00,94.99,95.02,94.91,95.0,24200.0,70.3615,70.3838,70.3023,70.3689,24200.0
2014-02-28 14:10:00,95.03,95.05,94.98,95.03,24600.0,70.3912,70.406,70.3541,70.3912,24600.0
2014-02-28 14:15:00,95.03,95.17,95.02,95.14,33000.0,70.3912,70.4949,70.3838,70.4726,33000.0
2014-02-28 14:20:00,95.14,95.37,95.14,95.33,76400.0,70.4726,70.643,70.4726,70.6134,76400.0
2014-02-28 14:25:00,95.34,95.41,95.29,95.41,28600.0,70.6208,70.6726,70.5838,70.6726,28600.0
2014-02-28 14:30:00,95.42,95.54,95.38,95.43,45000.0,70.6801,70.7689,70.6504,70.6875,45000.0
2014-02-28 14:35:00,95.42,95.43,95.06,95.08,40000.0,70.6801,70.6875,70.4134,70.4282,40000.0
2014-02-28 14:40:00,95.11,95.14,95.02,95.02,43600.0,70.4504,70.4726,70.3838,70.3838,43600.0
2014-02-28 14:45:00,95.02,95.02,94.81,94.91,36000.0,70.3838,70.3838,70.2282,70.3023,36000.0
2014-02-28 14:50:00,94.87,94.89,94.79,94.8,70800.0,70.2727,70.2875,70.2134,70.2208,70800.0
2014-02-28 14:55:00,94.8,94.82,94.69,94.77,57600.0,70.2208,70.2356,70.1393,70.1986,57600.0
2014-02-28 15:00:00,94.77,94.79,94.42,94.63,46000.0,70.1986,70.2134,69.9393,70.0949,46000.0
2014-02-28 15:05:00,94.65,94.69,94.29,94.33,46400.0,70.1097,70.1393,69.843,69.8727,46400.0
2014-02-28 15:10:00,94.29,94.35,94.16,94.3,82800.0,69.843,69.8875,69.7467,69.8504,82800.0
2014-02-28 15:15:00,94.29,94.48,94.23,94.33,48000.0,69.843,69.9838,69.7986,69.8727,48000.0
2014-02-28 15:20:00,94.32,94.56,94.31,94.55,54800.0,69.8653,70.043,69.8578,70.0356,54800.0
2014-02-28 15:25:00,94.53,94.55,94.36,94.41,49200.0,70.0208,70.0356,69.8949,69.9319,49200.0
2014-02-28 15:30:00,94.39,94.61,94.39,94.57,93600.0,69.9171,70.0801,69.9171,70.0504,93600.0
2014-02-28 15:35:00,94.57,94.58,94.49,94.52,60400.0,70.0504,70.0578,69.9912,70.0134,60400.0
2014-02-28 15:40:00,94.56,94.8,94.55,94.77,81400.0,70.043,70.2208,70.0356,70.1986,81400.0
2014-02-28 15:45:00,94.77,94.77,94.58,94.63,82600.0,70.1986,70.1986,70.0578,70.0949,82600.0
2014-02-28 15:50:00,94.65,94.76,94.64,94.72,107400.0,70.1097,70.1912,70.1023,70.1615,107400.0
2014-02-28 15:55:00,94.71,94.86,94.63,94.74,186800.0,70.1541,70.2652,70.0949,70.1764,186800.0
2014-03-03 09:30:00,94.53,95.3,94.34,95.21,151800.0,70.0208,70.5912,69.8801,70.5245,151800.0
2014-03-03 09:35:00,95.17,95.44,94.95,95.36,120600.0,70.4949,70.6949,70.3319,70.6356,120600.0
2014-03-03 09:40:00,95.42,95.99,95.4,95.75,65600.0,70.6801,71.1023,70.6652,70.9245,65600.0
2014-03-03 09:45:00,95.68,95.97,95.68,95.82,84200.0,70.8726,71.0874,70.8726,70.9763,84200.0
2014-03-03 09:50:00,95.85,95.85,95.61,95.71,43200.0,70.9986,70.9986,70.8208,70.8949,43200.0
2014-03-03 09:55:00,95.74,95.74,95.31,95.49,96200.0,70.9171,70.9171,70.5986,70.7319,96200.0
2014-03-03 10:00:00,95.52,95.69,95.36,95.53,58200.0,70.7541,70.88,70.6356,70.7615,58200.0
2014-03-03 10:05:00,95.5,95.59,95.31,95.48,187000.0,70.7393,70.806,70.5986,70.7245,187000.0
2014-03-03 10:10:00,95.48,95.55,95.28,95.35,118400.0,70.7245,70.7763,70.5763,70.6282,118400.0
2014-03-03 10:15:00,95.33,95.42,95.18,95.32,103800.0,70.6134,70.6801,70.5023,70.606,103800.0
2014-03-03 10:20:00,95.34,95.45,95.29,95.37,143800.0,70.6208,70.7023,70.5838,70.643,143800.0
2014-03-03 10:25:00,95.37,95.43,95.22,95.32,87000.0,70.643,70.6875,70.5319,70.606,87000.0
2014-03-03 10:30:00,95.35,95.48,95.3,95.41,96800.0,70.6282,70.7245,70.5912,70.6726,96800.0
2014-03-03 10:35:00,95.39,95.57,95.35,95.54,48800.0,70.6578,70.7912,70.6282,70.7689,48800.0
2014-03-03 10:40:00,95.54,95.61,95.41,95.6,42000.0,70.7689,70.8208,70.6726,70.8134,42000.0
2014-03-03 10:45:00,95.52,95.61,95.4,95.48,51000.0,70.7541,70.8208,70.6652,70.7245,51000.0
2014-03-03 10:50:00,95.44,95.69,95.44,95.69,33200.0,70.6949,70.88,70.6949,70.88,33200.0
2014-03-03 10:55:00,95.69,96.0,95.63,96.0,43800.0,70.88,71.1097,70.8356,71.1097,43800.0
2014-03-03 11:00:00,95.94,96.0,95.66,95.69,35600.0,71.0652,71.1097,70.8578,70.88,35600.0
2014-03-03 11:05:00,95.69,95.7,95.42,95.42,59000.0,70.88,70.8875,70.6801,70.6801,59000.0
2014-03-03 11:10:00,95.42,95.44,95.17,95.22,46200.0,70.6801,70.6949,70.4949,70.5319,46200.0
2014-03-03 11:15:00,95.22,95.24,95.05,95.19,39800.0,70.5319,70.5467,70.406,70.5097,39800.0
2014-03-03 11:20:00,95.21,95.47,95.2,95.4,38400.0,70.5245,70.7171,70.5171,70.6652,38400.0
2014-03-03 11:25:00,95.4,95.58,95.33,95.52,86000.0,70.6652,70.7986,70.6134,70.7541,86000.0
2014-03-03 11:30:00,95.57,95.6,95.48,95.55,129600.0,70.7912,70.8134,70.7245,70.7763,129600.0
2014-03-03 11:35:00,95.55,95.59,95.38,95.52,111800.0,70.7763,70.806,70.6504,70.7541,111800.0
2014-03-03 11:40:00,95.49,95.84,95.49,95.74,122400.0,70.7319,70.9912,70.7319,70.9171,122400.0
2014-03-03 11:45:00,95.7,95.74,95.28,95.56,48600.0,70.8875,70.9171,70.5763,70.7838,48600.0
2014-03-03 11:50:00,95.57,95.66,95.51,95.56,82200.0,70.7912,70.8578,70.7467,70.7838,82200.0
2014-03-03 11:55:00,95.56,95.61,95.28,95.28,34400.0,70.7838,70.8208,70.5763,70.5763,34400.0
2014-03-03 12:00:00,95.28,95.35,95.23,95.3,39400.0,70.5763,70.6282,70.5393,70.5912,39400.0
2014-03-03 12:05:00,95.27,95.47,95.27,95.37,36400.0,70.5689,70.7171,70.5689,70.643,36400.0
2014-03-03 12:10:00,95.39,95.76,95.25,95.61,49800.0,70.6578,70.9319,70.5541,70.8208,49800.0
2014-03-03 12:15:00,95.56,95.67,95.45,95.46,31200.0,70.7838,70.8652,70.7023,70.7097,31200.0
2014-03-03 12:20:00,95.46,95.64,95.45,95.61,47800.0,70.7097,70.843,70.7023,70.8208,47800.0
2014-03-03 12:25:00,95.61,95.66,95.46,95.48,20400.0,70.8208,70.8578,70.7097,70.7245,20400.0
2014-03-03 12:30:00,95.48,95.66,95.48,95.61,20600.0,70.7245,70.8578,70.7245,70.8208,20600.0
2014-03-03 12:35:00,95.63,95.7,95.42,95.42,37800.0,70.8356,70.8875,70.6801,70.6801,37800.0
2014-03-03 12:40:00,95.43,95.52,95.28,95.41,47800.0,70.6875,70.7541,70.5763,70.6726,47800.0
2014-03-03 12:45:00,95.39,95.39,95.15,95.15,70200.0,70.6578,70.6578,70.4801,70.4801,70200.0
2014-03-03 12:50:00,95.17,95.32,95.13,95.26,63800.0,70.4949,70.606,70.4652,70.5615,63800.0
2014-03-03 12:55:00,95.26,95.46,95.24,95.37,24800.0,70.5615,70.7097,70.5467,70.643,24800.0
2014-03-03 13:00:00,95.35,95.55,95.35,95.4,25400.0,70.6282,70.7763,70.6282,70.6652,25400.0
2014-03-03 13:05:00,95.37,95.39,95.26,95.33,27200.0,70.643,70.6578,70.5615,70.6134,27200.0
2014-03-03 13:10:00,95.32,95.32,95.2,95.28,27800.0,70.606,70.606,70.5171,70.5763,27800.0
2014-03-03 13:15:00,95.3,95.41,95.2,95.25,59000.0,70.5912,70.6726,70.5171,70.5541,59000.0
2014-03-03 13:20:00,95.23,95.36,95.21,95.23,54200.0,70.5393,70.6356,70.5245,70.5393,54200.0
2014-03-03 13:25:00,95.23,95.3,95.11,95.11,38600.0,70.5393,70.5912,70.4504,70.4504,38600.0
2014-03-03 13:30:00,95.14,95.15,95.01,95.04,47200.0,70.4726,70.4801,70.3764,70.3986,47200.0
2014-03-03 13:35:00,95.02,95.11,94.97,95.0,92600.0,70.3838,70.4504,70.3467,70.3689,92600.0
2014-03-03 13:40:00,95.0,95.0,94.85,94.85,46000.0,70.3689,70.3689,70.2578,70.2578,46000.0
2014-03-03 13:45:00,94.84,94.91,94.83,94.88,33200.0,70.2504,70.3023,70.243,70.2801,33200.0
2014-03-03 13:50:00,94.86,95.08,94.86,95.02,33000.0,70.2652,70.4282,70.2652,70.3838,33000.0
2014-03-03 13:55:00,95.06,95.32,95.04,95.11,52000.0,70.4134,70.606,70.3986,70.4504,52000.0
2014-03-03 14:00:00,95.11,95.12,95.0,95.05,30200.0,70.4504,70.4578,70.3689,70.406,30200.0
2014-03-03 14:05:00,95.06,95.23,95.02,95.2,38200.0,70.4134,70.5393,70.3838,70.5171,38200.0
2014-03-03 14:10:00,95.2,95.23,95.16,95.21,31600.0,70.5171,70.5393,70.4875,70.5245,31600.0
2014-03-03 14:15:00,95.19,95.19,95.07,95.08,42600.0,70.5097,70.5097,70.4208,70.4282,42600.0
2014-03-03 14:20:00,95.08,95.17,95.04,95.11,62000.0,70.4282,70.4949,70.3986,70.4504,62000.0
2014-03-03 14:25:00,95.16,95.23,95.11,95.14,51200.0,70.4875,70.5393,70.4504,70.4726,51200.0
2014-03-03 14:30:00,95.17,95.25,95.14,95.23,34000.0,70.4949,70.5541,70.4726,70.5393,34000.0
2014-03-03 14:35:00,95.24,95.28,95.18,95.18,40400.0,70.5467,70.5763,70.5023,70.5023,40400.0
2014-03-03 14:40:00,95.18,95.29,95.14,95.2,37000.0,70.5023,70.5838,70.4726,70.5171,37000.0
2014-03-03 14:45:00,95.18,95.22,95.07,95.07,46800.0,70.5023,70.5319,70.4208,70.4208,46800.0
2014-03-03 14:50:00,95.07,95.08,95.01,95.07,40000.0,70.4208,70.4282,70.3764,70.4208,40000.0
2014-03-03 14:55:00,95.06,95.06,94.85,94.86,49200.0,70.4134,70.4134,70.2578,70.2652,49200.0
2014-03-03 15:00:00,94.85,94.87,94.66,94.66,59200.0,70.2578,70.2727,70.1171,70.1171,59200.0
2014-03-03 15:05:00,94.65,94.67,94.55,94.66,58400.0,70.1097,70.1245,70.0356,70.1171,58400.0
2014-03-03 15:10:00,94.64,94.72,94.5,94.55,44600.0,70.1023,70.1615,69.9986,70.0356,44600.0
2014-03-03 15:15:00,94.54,94.55,94.4,94.48,79400.0,70.0282,70.0356,69.9245,69.9838,79400.0
2014-03-03 15:20:00,94.47,94.48,94.32,94.42,66600.0,69.9764,69.9838,69.8653,69.9393,66600.0
2014-03-03 15:25:00,94.41,94.48,94.31,94.48,60400.0,69.9319,69.9838,69.8578,69.9838,60400.0
2014-03-03 15:30:00,94.44,94.53,94.38,94.48,49400.0,69.9541,70.0208,69.9097,69.9838,49400.0
2014-03-03 15:35:00,94.47,94.5,94.43,94.5,22800.0,69.9764,69.9986,69.9467,69.9986,22800.0
2014-03-03 15:40:00,94.48,94.58,94.45,94.57,45200.0,69.9838,70.0578,69.9615,70.0504,45200.0
2014-03-03 15:45:00,94.58,94.68,94.36,94.37,62000.0,70.0578,70.1319,69.8949,69.9023,62000.0
2014-03-03 15:50:00,94.38,94.6,94.36,94.49,88200.0,69.9097,70.0727,69.8949,69.9912,88200.0
2014-03-03 15:55:00,94.5,94.64,94.45,94.64,102400.0,69.9986,70.1023,69.9615,70.1023,102400.0
2014-03-04 09:30:00,95.24,96.07,95.17,95.74,133600.0,70.5467,71.1615,70.4949,70.9171,133600.0
2014-03-04 09:35:00,95.76,95.88,95.39,95.8,94800.0,70.9319,71.0208,70.6578,70.9615,94800.0
2014-03-04 09:40:00,95.66,95.69,95.22,95.52,53600.0,70.8578,70.88,70.5319,70.7541,53600.0
2014-03-04 09:45:00,95.52,96.08,95.52,95.92,125800.0,70.7541,71.1689,70.7541,71.0504,125800.0
2014-03-04 09:50:00,95.92,96.08,95.69,95.79,34400.0,71.0504,71.1689,70.88,70.9541,34400.0
2014-03-04 09:55:00,95.79,96.01,95.7,95.85,69200.0,70.9541,71.1171,70.8875,70.9986,69200.0
2014-03-04 10:00:00,95.83,95.96,95.75,95.78,44800.0,70.9837,71.08,70.9245,70.9467,44800.0
2014-03-04 10:05:00,95.79,95.85,95.53,95.58,30400.0,70.9541,70.9986,70.7615,70.7986,30400.0
2014-03-04 10:10:00,95.57,95.99,95.53,95.99,35800.0,70.7912,71.1023,70.7615,71.1023,35800.0
2014-03-04 10:15:00,95.98,96.18,95.95,96.06,72200.0,71.0949,71.243,71.0726,71.1541,72200.0
2014-03-04 10:20:00,96.01,96.05,95.72,95.77,34800.0,71.1171,71.1467,70.9023,70.9393,34800.0
2014-03-04 10:25:00,95.78,96.02,95.78,96.01,44600.0,70.9467,71.1245,70.9467,71.1171,44600.0
2014-03-04 10:30:00,96.0,96.21,95.96,96.16,50800.0,71.1097,71.2652,71.08,71.2282,50800.0
2014-03-04 10:35:00,96.16,96.22,96.06,96.14,54400.0,71.2282,71.2726,71.1541,71.2134,54400.0
2014-03-04 10:40:00,96.13,96.17,96.06,96.07,23600.0,71.206,71.2356,71.1541,71.1615,23600.0
2014-03-04 10:45:00,96.08,96.16,96.08,96.11,23800.0,71.1689,71.2282,71.1689,71.1912,23800.0
2014-03-04 10:50:00,96.13,96.3,96.11,96.29,70600.0,71.206,71.3319,71.1912,71.3245,70600.0
2014-03-04 10:55:00,96.27,96.39,96.23,96.34,129000.0,71.3097,71.3986,71.28,71.3615,129000.0
2014-03-04 11:00:00,96.33,96.46,96.33,96.44,49000.0,71.3541,71.4504,71.3541,71.4356,49000.0
2014-03-04 11:05:00,96.45,96.46,96.23,96.32,49600.0,71.443,71.4504,71.28,71.3467,49600.0
2014-03-04 11:10:00,96.34,96.38,96.29,96.36,51200.0,71.3615,71.3911,71.3245,71.3763,51200.0
2014-03-04 11:15:00,96.36,96.45,96.36,96.39,19200.0,71.3763,71.443,71.3763,71.3986,19200.0
2014-03-04 11:20:00,96.39,96.44,96.34,96.36,45000.0,71.3986,71.4356,71.3615,71.3763,45000.0
2014-03-04 11:25:00,96.36,96.44,96.28,96.33,27600.0,71.3763,71.4356,71.3171,71.3541,27600.0
2014-03-04 11:30:00,96.3,96.31,95.93,96.04,28600.0,71.3319,71.3393,71.0578,71.1393,28600.0
2014-03-04 11:35:00,96.08,96.08,95.87,95.94,28600.0,71.1689,71.1689,71.0134,71.0652,28600.0
2014-03-04 11:40:00,95.92,96.08,95.91,95.99,87000.0,71.0504,71.1689,71.043,71.1023,87000.0
2014-03-04 11:45:00,95.96,96.0,95.87,95.91,46600.0,71.08,71.1097,71.0134,71.043,46600.0
2014-03-04 11:50:00,95.93,95.99,95.83,95.83,37800.0,71.0578,71.1023,70.9837,70.9837,37800.0
2014-03-04 11:55:00,95.79,95.82,95.63,95.63,22600.0,70.9541,70.9763,70.8356,70.8356,22600.0
2014-03-04 12:00:00,95.63,95.65,95.56,95.58,36000.0,70.8356,70.8504,70.7838,70.7986,36000.0
2014-03-04 12:05:00,95.61,95.67,95.59,95.64,35400.0,70.8208,70.8652,70.806,70.843,35400.0
2014-03-04 12:10:00,95.64,95.8,95.62,95.78,30800.0,70.843,70.9615,70.8282,70.9467,30800.0
2014-03-04 12:15:00,95.8,96.03,95.79,96.03,32200.0,70.9615,71.1319,70.9541,71.1319,32200.0
2014-03-04 12:20:00,96.06,96.06,95.87,95.96,22800.0,71.1541,71.1541,71.0134,71.08,22800.0
2014-03-04 12:25:00,95.94,96.05,95.9,96.03,14800.0,71.0652,71.1467,71.0356,71.1319,14800.0
2014-03-04 12:30:00,96.02,96.02,95.85,95.87,32800.0,71.1245,71.1245,70.9986,71.0134,32800.0
2014-03-04 12:35:00,95.87,96.07,95.85,95.95,38000.0,71.0134,71.1615,70.9986,71.0726,38000.0
2014-03-04 12:40:00,95.94,95.99,95.83,95.86,28600.0,71.0652,71.1023,70.9837,71.006,28600.0
2014-03-04 12:45:00,95.86,95.97,95.86,95.94,18800.0,71.006,71.0874,71.006,71.0652,18800.0
2014-03-04 12:50:00,95.95,95.97,95.85,95.85,15000.0,71.0726,71.0874,70.9986,70.9986,15000.0
2014-03-04 12:55:00,95.85,95.88,95.8,95.88,26000.0,70.9986,71.0208,70.9615,71.0208,26000.0
2014-03-04 13:00:00,95.86,95.96,95.79,95.81,25000.0,71.006,71.08,70.9541,70.9689,25000.0
2014-03-04 13:05:00,95.8,95.89,95.78,95.88,43000.0,70.9615,71.0282,70.9467,71.0208,43000.0
2014-03-04 13:10:00,95.86,95.91,95.82,95.86,25600.0,71.006,71.043,70.9763,71.006,25600.0
2014-03-04 13:15:00,95.84,95.93,95.8,95.8,24400.0,70.9912,71.0578,70.9615,70.9615,24400.0
2014-03-04 13:20:00,95.83,95.86,95.75,95.77,17200.0,70.9837,71.006,70.9245,70.9393,17200.0
2014-03-04 13:25:00,95.8,95.97,95.77,95.97,24400.0,70.9615,71.0874,70.9393,71.0874,24400.0
2014-03-04 13:30:00,95.94,96.05,95.92,96.0,30200.0,71.0652,71.1467,71.0504,71.1097,30200.0
2014-03-04 13:35:00,96.01,96.05,95.95,95.98,16000.0,71.1171,71.1467,71.0726,71.0949,16000.0
2014-03-04 13:40:00,95.96,96.06,95.95,96.0,18400.0,71.08,71.1541,71.0726,71.1097,18400.0
2014-03-04 13:45:00,96.0,96.05,95.71,95.75,28600.0,71.1097,71.1467,70.8949,70.9245,28600.0
2014-03-04 13:50:00,95.72,95.83,95.64,95.7,21400.0,70.9023,70.9837,70.843,70.8875,21400.0
2014-03-04 13:55:00,95.71,95.78,95.67,95.75,14000.0,70.8949,70.9467,70.8652,70.9245,14000.0
2014-03-04 14:00:00,95.74,95.8,95.68,95.78,21600.0,70.9171,70.9615,70.8726,70.9467,21600.0
2014-03-04 14:05:00,95.76,95.81,95.69,95.8,41400.0,70.9319,70.9689,70.88,70.9615,41400.0
2014-03-04 14:10:00,95.82,95.82,95.72,95.76,18000.0,70.9763,70.9763,70.9023,70.9319,18000.0
2014-03-04 14:15:00,95.78,95.8,95.68,95.75,25800.0,70.9467,70.9615,70.8726,70.9245,25800.0
2014-03-04 14:20:00,95.76,95.85,95.71,95.81,13400.0,70.9319,70.9986,70.8949,70.9689,13400.0
2014-03-04 14:25:00,95.83,95.85,95.75,95.76,33200.0,70.9837,70.9986,70.9245,70.9319,33200.0
2014-03-04 14:30:00,95.75,95.8,95.72,95.78,40000.0,70.9245,70.9615,70.9023,70.9467,40000.0
2014-03-04 14:35:00,95.79,95.8,95.7,95.8,27200.0,70.9541,70.9615,70.8875,70.9615,27200.0
2014-03-04 14:40:00,95.8,95.82,95.74,95.81,32200.0,70.9615,70.9763,70.9171,70.9689,32200.0
2014-03-04 14:45:00,95.82,95.89,95.78,95.82,18400.0,70.9763,71.0282,70.9467,70.9763,18400.0
2014-03-04 14:50:00,95.79,95.86,95.77,95.83,25400.0,70.9541,71.006,70.9393,70.9837,25400.0
2014-03-04 14:55:00,95.82,95.96,95.82,95.89,25800.0,70.9763,71.08,70.9763,71.0282,25800.0
2014-03-04 15:00:00,95.89,96.05,95.88,95.94,64000.0,71.0282,71.1467,71.0208,71.0652,64000.0
2014-03-04 15:05:00,95.91,95.99,95.91,95.97,41400.0,71.043,71.1023,71.043,71.0874,41400.0
2014-03-04 15:10:00,95.98,96.08,95.98,96.06,26000.0,71.0949,71.1689,71.0949,71.1541,26000.0
2014-03-04 15:15:00,96.08,96.17,96.01,96.14,40400.0,71.1689,71.2356,71.1171,71.2134,40400.0
2014-03-04 15:20:00,96.13,96.26,96.08,96.21,34800.0,71.206,71.3023,71.1689,71.2652,34800.0
2014-03-04 15:25:00,96.22,96.22,96.06,96.11,45800.0,71.2726,71.2726,71.1541,71.1912,45800.0
2014-03-04 15:30:00,96.11,96.16,96.08,96.14,30400.0,71.1912,71.2282,71.1689,71.2134,30400.0
2014-03-04 15:35:00,96.14,96.14,95.97,96.0,32800.0,71.2134,71.2134,71.0874,71.1097,32800.0
2014-03-04 15:40:00,96.0,96.08,95.98,96.01,48000.0,71.1097,71.1689,71.0949,71.1171,48000.0
2014-03-04 15:45:00,96.03,96.06,95.92,95.96,69200.0,71.1319,71.1541,71.0504,71.08,69200.0
2014-03-04 15:50:00,95.97,95.99,95.86,95.92,70200.0,71.0874,71.1023,71.006,71.0504,70200.0
2014-03-04 15:55:00,95.91,95.98,95.76,95.82,129800.0,71.043,71.0949,70.9319,70.9763,129800.0
2014-03-05 09:30:00,96.02,96.38,95.61,96.11,109000.0,71.1245,71.3911,70.8208,71.1912,109000.0
2014-03-05 09:35:00,96.18,96.22,95.78,96.08,94200.0,71.243,71.2726,70.9467,71.1689,94200.0
2014-03-05 09:40:00,96.05,96.11,95.87,96.04,73200.0,71.1467,71.1912,71.0134,71.1393,73200.0
2014-03-05 09:45:00,95.99,96.43,95.88,96.38,74000.0,71.1023,71.4282,71.0208,71.3911,74000.0
2014-03-05 09:50:00,96.35,96.39,95.99,96.08,47200.0,71.3689,71.3986,71.1023,71.1689,47200.0
2014-03-05 09:55:00,96.11,96.11,95.78,95.78,123800.0,71.1912,71.1912,70.9467,70.9467,123800.0
2014-03-05 10:00:00,95.85,95.89,95.61,95.63,80200.0,70.9986,71.0282,70.8208,70.8356,80200.0
2014-03-05 10:05:00,95.61,95.83,95.58,95.58,38800.0,70.8208,70.9837,70.7986,70.7986,38800.0
2014-03-05 10:10:00,95.6,95.76,95.5,95.75,43600.0,70.8134,70.9319,70.7393,70.9245,43600.0
2014-03-05 10:15:00,95.75,95.75,95.5,95.61,37800.0,70.9245,70.9245,70.7393,70.8208,37800.0
2014-03-05 10:20:00,95.64,95.7,95.45,95.66,42800.0,70.843,70.8875,70.7023,70.8578,42800.0
2014-03-05 10:25:00,95.64,96.02,95.63,96.01,33200.0,70.843,71.1245,70.8356,71.1171,33200.0
2014-03-05 10:30:00,96.0,96.1,95.95,95.99,22800.0,71.1097,71.1837,71.0726,71.1023,22800.0
2014-03-05 10:35:00,95.97,95.97,95.78,95.78,46600.0,71.0874,71.0874,70.9467,70.9467,46600.0
2014-03-05 10:40:00,95.77,96.0,95.67,95.96,70200.0,70.9393,71.1097,70.8652,71.08,70200.0
2014-03-05 10:45:00,95.96,95.96,95.6,95.67,52600.0,71.08,71.08,70.8134,70.8652,52600.0
2014-03-05 10:50:00,95.67,95.82,95.6,95.82,18400.0,70.8652,70.9763,70.8134,70.9763,18400.0
2014-03-05 10:55:00,95.91,96.08,95.86,96.03,22400.0,71.043,71.1689,71.006,71.1319,22400.0
2014-03-05 11:00:00,96.05,96.17,96.04,96.16,31000.0,71.1467,71.2356,71.1393,71.2282,31000.0
2014-03-05 11:05:00,96.15,96.25,96.11,96.14,38800.0,71.2208,71.2949,71.1912,71.2134,38800.0
2014-03-05 11:10:00,96.13,96.2,95.96,95.96,22400.0,71.206,71.2578,71.08,71.08,22400.0
2014-03-05 11:15:00,95.96,96.01,95.81,95.83,21000.0,71.08,71.1171,70.9689,70.9837,21000.0
2014-03-05 11:20:00,95.83,95.94,95.83,95.93,29000.0,70.9837,71.0652,70.9837,71.0578,29000.0
2014-03-05 11:25:00,95.92,95.98,95.65,95.69,49000.0,71.0504,71.0949,70.8504,70.88,49000.0
2014-03-05 11:30:00,95.72,95.92,95.71,95.92,25400.0,70.9023,71.0504,70.8949,71.0504,25400.0
2014-03-05 11:35:00,95.91,96.07,95.86,96.07,17400.0,71.043,71.1615,71.006,71.1615,17400.0
2014-03-05 11:40:00,96.03,96.05,95.91,96.02,19600.0,71.1319,71.1467,71.043,71.1245,19600.0
2014-03-05 11:45:00,96.01,96.1,96.0,96.05,6400.0,71.1171,71.1837,71.1097,71.1467,6400.0
2014-03-05 11:50:00,96.08,96.14,96.05,96.11,18200.0,71.1689,71.2134,71.1467,71.1912,18200.0
2014-03-05 11:55:00,96.11,96.11,95.97,95.98,17000.0,71.1912,71.1912,71.0874,71.0949,17000.0
2014-03-05 12:00:00,96.0,96.07,95.94,95.99,24800.0,71.1097,71.1615,71.0652,71.1023,24800.0
2014-03-05 12:05:00,96.0,96.05,95.98,96.02,10000.0,71.1097,71.1467,71.0949,71.1245,10000.0
2014-03-05 12:10:00,96.02,96.02,95.88,95.97,11600.0,71.1245,71.1245,71.0208,71.0874,11600.0
2014-03-05 12:15:00,95.92,96.01,95.9,95.99,37000.0,71.0504,71.1171,71.0356,71.1023,37000.0
2014-03-05 12:20:00,96.0,96.08,95.94,96.02,98400.0,71.1097,71.1689,71.0652,71.1245,98400.0
2014-03-05 12:25:00,96.02,96.17,96.0,96.16,30400.0,71.1245,71.2356,71.1097,71.2282,30400.0
2014-03-05 12:30:00,96.16,96.39,96.13,96.34,54200.0,71.2282,71.3986,71.206,71.3615,54200.0
2014-03-05 12:35:00,96.35,96.56,96.31,96.55,65600.0,71.3689,71.5245,71.3393,71.5171,65600.0
2014-03-05 12:40:00,96.51,96.54,96.46,96.48,31800.0,71.4874,71.5097,71.4504,71.4652,31800.0
2014-03-05 12:45:00,96.5,96.59,96.46,96.58,30000.0,71.48,71.5467,71.4504,71.5393,30000.0
2014-03-05 12:50:00,96.58,96.61,96.32,96.37,62000.0,71.5393,71.5615,71.3467,71.3837,62000.0
2014-03-05 12:55:00,96.34,96.37,96.08,96.14,64600.0,71.3615,71.3837,71.1689,71.2134,64600.0
2014-03-05 13:00:00,96.17,96.18,96.07,96.16,11800.0,71.2356,71.243,71.1615,71.2282,11800.0
2014-03-05 13:05:00,96.14,96.14,96.05,96.05,16200.0,71.2134,71.2134,71.1467,71.1467,16200.0
2014-03-05 13:10:00,96.04,96.05,95.88,95.93,29800.0,71.1393,71.1467,71.0208,71.0578,29800.0
2014-03-05 13:15:00,95.9,95.97,95.83,95.85,46400.0,71.0356,71.0874,70.9837,70.9986,46400.0
2014-03-05 13:20:00,95.83,95.99,95.82,95.96,52400.0,70.9837,71.1023,70.9763,71.08,52400.0
2014-03-05 13:25:00,95.97,96.0,95.89,95.92,18600.0,71.0874,71.1097,71.0282,71.0504,18600.0
2014-03-05 13:30:00,95.92,95.92,95.84,95.86,26200.0,71.0504,71.0504,70.9912,71.006,26200.0
2014-03-05 13:35:00,95.89,95.9,95.76,95.81,44800.0,71.0282,71.0356,70.9319,70.9689,44800.0
2014-03-05 13:40:00,95.83,95.89,95.83,95.83,18600.0,70.9837,71.0282,70.9837,70.9837,18600.0
2014-03-05 13:45:00,95.83,95.83,95.61,95.66,30800.0,70.9837,70.9837,70.8208,70.8578,30800.0
2014-03-05 13:50:00,95.71,95.71,95.5,95.56,28200.0,70.8949,70.8949,70.7393,70.7838,28200.0
2014-03-05 13:55:00,95.58,95.6,95.48,95.48,51000.0,70.7986,70.8134,70.7245,70.7245,51000.0
2014-03-05 14:00:00,95.5,95.58,95.47,95.5,41200.0,70.7393,70.7986,70.7171,70.7393,41200.0
2014-03-05 14:05:00,95.48,95.56,95.47,95.53,19800.0,70.7245,70.7838,70.7171,70.7615,19800.0
2014-03-05 14:10:00,95.54,95.58,95.45,95.46,23000.0,70.7689,70.7986,70.7023,70.7097,23000.0
2014-03-05 14:15:00,95.48,95.53,95.43,95.53,14000.0,70.7245,70.7615,70.6875,70.7615,14000.0
2014-03-05 14:20:00,95.53,95.53,95.31,95.31,30600.0,70.7615,70.7615,70.5986,70.5986,30600.0
2014-03-05 14:25:00,95.31,95.33,95.25,95.33,25600.0,70.5986,70.6134,70.5541,70.6134,25600.0
2014-03-05 14:30:00,95.35,95.52,95.34,95.52,27200.0,70.6282,70.7541,70.6208,70.7541,27200.0
2014-03-05 14:35:00,95.51,95.53,95.46,95.5,17400.0,70.7467,70.7615,70.7097,70.7393,17400.0
2014-03-05 14:40:00,95.52,95.52,95.4,95.4,17800.0,70.7541,70.7541,70.6652,70.6652,17800.0
2014-03-05 14:45:00,95.39,95.42,95.36,95.42,21800.0,70.6578,70.6801,70.6356,70.6801,21800.0
2014-03-05 14:50:00,95.46,95.48,95.36,95.38,21200.0,70.7097,70.7245,70.6356,70.6504,21200.0
2014-03-05 14:55:00,95.38,95.39,95.33,95.36,33200.0,70.6504,70.6578,70.6134,70.6356,33200.0
2014-03-05 15:00:00,95.36,95.37,95.16,95.19,32000.0,70.6356,70.643,70.4875,70.5097,32000.0
2014-03-05 15:05:00,95.21,95.25,95.14,95.19,41400.0,70.5245,70.5541,70.4726,70.5097,41400.0
2014-03-05 15:10:00,95.17,95.23,95.14,95.21,28400.0,70.4949,70.5393,70.4726,70.5245,28400.0
2014-03-05 15:15:00,95.2,95.2,95.13,95.16,23200.0,70.5171,70.5171,70.4652,70.4875,23200.0
2014-03-05 15:20:00,95.15,95.22,95.1,95.16,31400.0,70.4801,70.5319,70.443,70.4875,31400.0
2014-03-05 15:25:00,95.18,95.19,95.05,95.18,34800.0,70.5023,70.5097,70.406,70.5023,34800.0
2014-03-05 15:30:00,95.2,95.2,95.03,95.17,52800.0,70.5171,70.5171,70.3912,70.4949,52800.0
2014-03-05 15:35:00,95.19,95.19,95.08,95.1,36200.0,70.5097,70.5097,70.4282,70.443,36200.0
2014-03-05 15:40:00,95.08,95.14,95.04,95.06,47600.0,70.4282,70.4726,70.3986,70.4134,47600.0
2014-03-05 15:45:00,95.06,95.19,95.06,95.17,62000.0,70.4134,70.5097,70.4134,70.4949,62000.0
2014-03-05 15:50:00,95.17,95.24,95.16,95.22,86400.0,70.4949,70.5467,70.4875,70.5319,86400.0
2014-03-05 15:55:00,95.22,95.28,95.2,95.25,102000.0,70.5319,70.5763,70.5171,70.5541,102000.0
2014-03-06 09:30:00,95.36,95.52,95.05,95.15,81400.0,70.6356,70.7541,70.406,70.4801,81400.0
2014-03-06 09:35:00,95.1,95.37,94.67,94.78,43200.0,70.443,70.643,70.1245,70.206,43200.0
2014-03-06 09:40:00,94.71,94.99,94.67,94.92,27600.0,70.1541,70.3615,70.1245,70.3097,27600.0
2014-03-06 09:45:00,94.98,95.1,94.91,95.08,20600.0,70.3541,70.443,70.3023,70.4282,20600.0
2014-03-06 09:50:00,95.08,95.35,95.08,95.33,19000.0,70.4282,70.6282,70.4282,70.6134,19000.0
2014-03-06 09:55:00,95.3,95.34,95.23,95.3,20000.0,70.5912,70.6208,70.5393,70.5912,20000.0
2014-03-06 10:00:00,95.3,95.32,95.07,95.2,32000.0,70.5912,70.606,70.4208,70.5171,32000.0
2014-03-06 10:05:00,95.21,95.23,95.03,95.21,30400.0,70.5245,70.5393,70.3912,70.5245,30400.0
2014-03-06 10:10:00,95.21,95.32,95.13,95.18,19000.0,70.5245,70.606,70.4652,70.5023,19000.0
2014-03-06 10:15:00,95.11,95.13,94.79,94.89,21200.0,70.4504,70.4652,70.2134,70.2875,21200.0
2014-03-06 10:20:00,94.91,95.25,94.91,95.25,13600.0,70.3023,70.5541,70.3023,70.5541,13600.0
2014-03-06 10:25:00,95.2,95.28,95.11,95.23,23000.0,70.5171,70.5763,70.4504,70.5393,23000.0
2014-03-06 10:30:00,95.25,95.46,95.22,95.3,44000.0,70.5541,70.7097,70.5319,70.5912,44000.0
2014-03-06 10:35:00,95.29,95.33,95.22,95.3,34200.0,70.5838,70.6134,70.5319,70.5912,34200.0
2014-03-06 10:40:00,95.3,95.63,95.3,95.63,52200.0,70.5912,70.8356,70.5912,70.8356,52200.0
2014-03-06 10:45:00,95.64,95.85,95.61,95.83,103200.0,70.843,70.9986,70.8208,70.9837,103200.0
2014-03-06 10:50:00,95.83,95.92,95.76,95.89,36000.0,70.9837,71.0504,70.9319,71.0282,36000.0
2014-03-06 10:55:00,95.85,95.99,95.84,95.91,30400.0,70.9986,71.1023,70.9912,71.043,30400.0
2014-03-06 11:00:00,95.91,96.07,95.86,96.02,89600.0,71.043,71.1615,71.006,71.1245,89600.0
2014-03-06 11:05:00,96.02,96.11,95.99,96.0,22000.0,71.1245,71.1912,71.1023,71.1097,22000.0
2014-03-06 11:10:00,96.03,96.07,96.0,96.03,13200.0,71.1319,71.1615,71.1097,71.1319,13200.0
2014-03-06 11:15:00,96.06,96.1,95.99,96.02,25000.0,71.1541,71.1837,71.1023,71.1245,25000.0
2014-03-06 11:20:00,96.0,96.05,95.82,95.85,67600.0,71.1097,71.1467,70.9763,70.9986,67600.0
2014-03-06 11:25:00,95.86,95.87,95.7,95.76,32600.0,71.006,71.0134,70.8875,70.9319,32600.0
2014-03-06 11:30:00,95.74,95.86,95.7,95.75,64200.0,70.9171,71.006,70.8875,70.9245,64200.0
2014-03-06 11:35:00,95.76,95.78,95.64,95.72,31800.0,70.9319,70.9467,70.843,70.9023,31800.0
2014-03-06 11:40:00,95.73,95.73,95.65,95.67,24400.0,70.9097,70.9097,70.8504,70.8652,24400.0
2014-03-06 11:45:00,95.66,95.78,95.66,95.78,15200.0,70.8578,70.9467,70.8578,70.9467,15200.0
2014-03-06 11:50:00,95.8,95.92,95.79,95.86,27400.0,70.9615,71.0504,70.9541,71.006,27400.0
2014-03-06 11:55:00,95.86,95.91,95.83,95.86,26800.0,71.006,71.043,70.9837,71.006,26800.0
2014-03-06 12:00:00,95.87,95.89,95.81,95.86,32800.0,71.0134,71.0282,70.9689,71.006,32800.0
2014-03-06 12:05:00,95.86,95.88,95.76,95.83,19000.0,71.006,71.0208,70.9319,70.9837,19000.0
2014-03-06 12:10:00,95.84,95.88,95.81,95.85,12600.0,70.9912,71.0208,70.9689,70.9986,12600.0
2014-03-06 12:15:00,95.83,95.88,95.83,95.85,27800.0,70.9837,71.0208,70.9837,70.9986,27800.0
2014-03-06 12:20:00,95.88,95.94,95.86,95.93,52800.0,71.0208,71.0652,71.006,71.0578,52800.0
2014-03-06 12:25:00,95.92,95.95,95.72,95.74,18000.0,71.0504,71.0726,70.9023,70.9171,18000.0
2014-03-06 12:30:00,95.74,95.77,95.69,95.69,20800.0,70.9171,70.9393,70.88,70.88,20800.0
2014-03-06 12:35:00,95.67,95.71,95.6,95.7,43000.0,70.8652,70.8949,70.8134,70.8875,43000.0
2014-03-06 12:40:00,95.69,95.71,95.55,95.57,20600.0,70.88,70.8949,70.7763,70.7912,20600.0
2014-03-06 12:45:00,95.55,95.59,95.51,95.58,14800.0,70.7763,70.806,70.7467,70.7986,14800.0
2014-03-06 12:50:00,95.6,95.77,95.6,95.75,40600.0,70.8134,70.9393,70.8134,70.9245,40600.0
2014-03-06 12:55:00,95.73,95.84,95.69,95.8,38400.0,70.9097,70.9912,70.88,70.9615,38400.0
2014-03-06 13:00:00,95.83,95.88,95.72,95.73,30600.0,70.9837,71.0208,70.9023,70.9097,30600.0
2014-03-06 13:05:00,95.73,95.75,95.67,95.67,29600.0,70.9097,70.9245,70.8652,70.8652,29600.0
2014-03-06 13:10:00,95.67,95.71,95.57,95.63,40800.0,70.8652,70.8949,70.7912,70.8356,40800.0
2014-03-06 13:15:00,95.59,95.7,95.52,95.7,36200.0,70.806,70.8875,70.7541,70.8875,36200.0
2014-03-06 13:20:00,95.69,95.69,95.62,95.64,41000.0,70.88,70.88,70.8282,70.843,41000.0
2014-03-06 13:25:00,95.64,95.74,95.57,95.58,46400.0,70.843,70.9171,70.7912,70.7986,46400.0
2014-03-06 13:30:00,95.58,95.63,95.56,95.58,36200.0,70.7986,70.8356,70.7838,70.7986,36200.0
2014-03-06 13:35:00,95.6,95.6,95.56,95.6,38800.0,70.8134,70.8134,70.7838,70.8134,38800.0
2014-03-06 13:40:00,95.59,95.6,95.56,95.58,30800.0,70.806,70.8134,70.7838,70.7986,30800.0
2014-03-06 13:45:00,95.6,95.6,95.49,95.53,45800.0,70.8134,70.8134,70.7319,70.7615,45800.0
2014-03-06 13:50:00,95.52,95.59,95.49,95.49,31200.0,70.7541,70.806,70.7319,70.7319,31200.0
2014-03-06 13:55:00,95.5,95.51,95.35,95.35,51400.0,70.7393,70.7467,70.6282,70.6282,51400.0
2014-03-06 14:00:00,95.35,95.44,95.28,95.28,49200.0,70.6282,70.6949,70.5763,70.5763,49200.0
2014-03-06 14:05:00,95.31,95.35,95.28,95.34,42000.0,70.5986,70.6282,70.5763,70.6208,42000.0
2014-03-06 14:10:00,95.31,95.32,95.19,95.19,37200.0,70.5986,70.606,70.5097,70.5097,37200.0
2014-03-06 14:15:00,95.19,95.27,95.09,95.24,34800.0,70.5097,70.5689,70.4356,70.5467,34800.0
2014-03-06 14:20:00,95.23,95.42,95.23,95.42,28000.0,70.5393,70.6801,70.5393,70.6801,28000.0
2014-03-06 14:25:00,95.44,95.53,95.42,95.44,23400.0,70.6949,70.7615,70.6801,70.6949,23400.0
2014-03-06 14:30:00,95.44,95.51,95.42,95.49,18600.0,70.6949,70.7467,70.6801,70.7319,18600.0
2014-03-06 14:35:00,95.48,95.55,95.43,95.5,42400.0,70.7245,70.7763,70.6875,70.7393,42400.0
2014-03-06 14:40:00,95.5,95.56,95.49,95.53,45800.0,70.7393,70.7838,70.7319,70.7615,45800.0
2014-03-06 14:45:00,95.53,95.55,95.52,95.55,22800.0,70.7615,70.7763,70.7541,70.7763,22800.0
2014-03-06 14:50:00,95.55,95.6,95.51,95.56,38600.0,70.7763,70.8134,70.7467,70.7838,38600.0
2014-03-06 14:55:00,95.57,95.58,95.52,95.55,23800.0,70.7912,70.7986,70.7541,70.7763,23800.0
2014-03-06 15:00:00,95.56,95.57,95.51,95.55,31400.0,70.7838,70.7912,70.7467,70.7763,31400.0
2014-03-06 15:05:00,95.56,95.6,95.53,95.57,24000.0,70.7838,70.8134,70.7615,70.7912,24000.0
2014-03-06 15:10:00,95.57,95.7,95.57,95.68,31400.0,70.7912,70.8875,70.7912,70.8726,31400.0
2014-03-06 15:15:00,95.7,95.7,95.64,95.67,23400.0,70.8875,70.8875,70.843,70.8652,23400.0
2014-03-06 15:20:00,95.67,95.67,95.57,95.57,26600.0,70.8652,70.8652,70.7912,70.7912,26600.0
2014-03-06 15:25:00,95.57,95.59,95.53,95.56,32000.0,70.7912,70.806,70.7615,70.7838,32000.0
2014-03-06 15:30:00,95.54,95.71,95.52,95.71,31000.0,70.7689,70.8949,70.7541,70.8949,31000.0
2014-03-06 15:35:00,95.71,95.75,95.64,95.64,38200.0,70.8949,70.9245,70.843,70.843,38200.0
2014-03-06 15:40:00,95.63,95.64,95.51,95.51,37600.0,70.8356,70.843,70.7467,70.7467,37600.0
2014-03-06 15:45:00,95.51,95.51,95.42,95.46,68600.0,70.7467,70.7467,70.6801,70.7097,68600.0
2014-03-06 15:50:00,95.46,95.49,95.38,95.39,49200.0,70.7097,70.7319,70.6504,70.6578,49200.0
2014-03-06 15:55:00,95.4,95.57,95.38,95.56,80600.0,70.6652,70.7912,70.6504,70.7838,80600.0
2014-03-07 09:30:00,95.76,95.98,95.0,95.14,57200.0,70.9319,71.0949,70.3689,70.4726,57200.0
2014-03-07 09:35:00,95.08,95.66,95.08,95.66,38000.0,70.4282,70.8578,70.4282,70.8578,38000.0
2014-03-07 09:40:00,95.66,95.8,95.47,95.5,84000.0,70.8578,70.9615,70.7171,70.7393,84000.0
2014-03-07 09:45:00,95.52,95.52,95.12,95.12,133000.0,70.7541,70.7541,70.4578,70.4578,133000.0
2014-03-07 09:50:00,95.07,95.12,94.75,94.89,73000.0,70.4208,70.4578,70.1838,70.2875,73000.0
2014-03-07 09:55:00,94.88,95.21,94.79,95.11,30600.0,70.2801,70.5245,70.2134,70.4504,30600.0
2014-03-07 10:00:00,95.14,95.15,94.8,94.89,51200.0,70.4726,70.4801,70.2208,70.2875,51200.0
2014-03-07 10:05:00,94.88,95.15,94.88,95.03,105600.0,70.2801,70.4801,70.2801,70.3912,105600.0
2014-03-07 10:10:00,95.05,95.36,94.99,95.24,116400.0,70.406,70.6356,70.3615,70.5467,116400.0
2014-03-07 10:15:00,95.24,95.25,94.99,94.99,23600.0,70.5467,70.5541,70.3615,70.3615,23600.0
2014-03-07 10:20:00,95.02,95.11,94.91,94.94,21000.0,70.3838,70.4504,70.3023,70.3245,21000.0
2014-03-07 10:25:00,94.94,94.96,94.83,94.94,41200.0,70.3245,70.3393,70.243,70.3245,41200.0
2014-03-07 10:30:00,94.92,94.97,94.83,94.85,24400.0,70.3097,70.3467,70.243,70.2578,24400.0
2014-03-07 10:35:00,94.86,95.05,94.83,95.02,30000.0,70.2652,70.406,70.243,70.3838,30000.0
2014-03-07 10:40:00,95.01,95.02,94.81,94.83,32200.0,70.3764,70.3838,70.2282,70.243,32200.0
2014-03-07 10:45:00,94.85,94.9,94.73,94.82,65600.0,70.2578,70.2949,70.1689,70.2356,65600.0
2014-03-07 10:50:00,94.82,94.96,94.81,94.91,20800.0,70.2356,70.3393,70.2282,70.3023,20800.0
2014-03-07 10:55:00,94.89,94.92,94.7,94.73,28200.0,70.2875,70.3097,70.1467,70.1689,28200.0
2014-03-07 11:00:00,94.72,94.72,94.47,94.56,76600.0,70.1615,70.1615,69.9764,70.043,76600.0
2014-03-07 11:05:00,94.58,94.58,94.33,94.36,41600.0,70.0578,70.0578,69.8727,69.8949,41600.0
2014-03-07 11:10:00,94.31,94.34,94.2,94.26,83000.0,69.8578,69.8801,69.7764,69.8208,83000.0
2014-03-07 11:15:00,94.26,94.3,94.1,94.26,80400.0,69.8208,69.8504,69.7023,69.8208,80400.0
2014-03-07 11:20:00,94.25,94.59,94.24,94.53,54200.0,69.8134,70.0652,69.806,70.0208,54200.0
2014-03-07 11:25:00,94.56,94.63,94.42,94.42,32000.0,70.043,70.0949,69.9393,69.9393,32000.0
2014-03-07 11:30:00,94.39,94.49,94.35,94.4,44600.0,69.9171,69.9912,69.8875,69.9245,44600.0
2014-03-07 11:35:00,94.44,94.46,94.39,94.39,21400.0,69.9541,69.969,69.9171,69.9171,21400.0
2014-03-07 11:40:00,94.41,94.56,94.39,94.53,23400.0,69.9319,70.043,69.9171,70.0208,23400.0
2014-03-07 11:45:00,94.53,94.63,94.49,94.49,54200.0,70.0208,70.0949,69.9912,69.9912,54200.0
2014-03-07 11:50:00,94.48,94.49,94.32,94.33,23000.0,69.9838,69.9912,69.8653,69.8727,23000.0
2014-03-07 11:55:00,94.35,94.58,94.35,94.53,18200.0,69.8875,70.0578,69.8875,70.0208,18200.0
2014-03-07 12:00:00,94.52,94.58,94.44,94.44,62600.0,70.0134,70.0578,69.9541,69.9541,62600.0
2014-03-07 12:05:00,94.34,94.42,94.32,94.35,14600.0,69.8801,69.9393,69.8653,69.8875,14600.0
2014-03-07 12:10:00,94.34,94.41,94.31,94.31,52400.0,69.8801,69.9319,69.8578,69.8578,52400.0
2014-03-07 12:15:00,94.3,94.31,94.17,94.28,15200.0,69.8504,69.8578,69.7541,69.8356,15200.0
2014-03-07 12:20:00,94.3,94.45,94.29,94.39,55400.0,69.8504,69.9615,69.843,69.9171,55400.0
2014-03-07 12:25:00,94.41,94.47,94.33,94.44,15400.0,69.9319,69.9764,69.8727,69.9541,15400.0
2014-03-07 12:30:00,94.44,94.63,94.44,94.59,53600.0,69.9541,70.0949,69.9541,70.0652,53600.0
2014-03-07 12:35:00,94.63,94.79,94.61,94.76,53800.0,70.0949,70.2134,70.0801,70.1912,53800.0
2014-03-07 12:40:00,94.75,94.78,94.69,94.7,58600.0,70.1838,70.206,70.1393,70.1467,58600.0
2014-03-07 12:45:00,94.69,94.7,94.59,94.68,66200.0,70.1393,70.1467,70.0652,70.1319,66200.0
2014-03-07 12:50:00,94.68,94.74,94.64,94.64,18000.0,70.1319,70.1764,70.1023,70.1023,18000.0
2014-03-07 12:55:00,94.67,94.71,94.61,94.64,11400.0,70.1245,70.1541,70.0801,70.1023,11400.0
2014-03-07 13:00:00,94.62,94.65,94.53,94.58,14600.0,70.0875,70.1097,70.0208,70.0578,14600.0
2014-03-07 13:05:00,94.6,94.79,94.6,94.75,13000.0,70.0727,70.2134,70.0727,70.1838,13000.0
2014-03-07 13:10:00,94.74,94.83,94.72,94.79,19000.0,70.1764,70.243,70.1615,70.2134,19000.0
2014-03-07 13:15:00,94.79,94.85,94.72,94.72,23000.0,70.2134,70.2578,70.1615,70.1615,23000.0
2014-03-07 13:20:00,94.74,94.84,94.74,94.81,11000.0,70.1764,70.2504,70.1764,70.2282,11000.0
2014-03-07 13:25:00,94.78,94.82,94.73,94.78,16400.0,70.206,70.2356,70.1689,70.206,16400.0
2014-03-07 13:30:00,94.75,94.78,94.72,94.73,31000.0,70.1838,70.206,70.1615,70.1689,31000.0
2014-03-07 13:35:00,94.74,94.74,94.56,94.57,18200.0,70.1764,70.1764,70.043,70.0504,18200.0
2014-03-07 13:40:00,94.57,94.66,94.57,94.62,10400.0,70.0504,70.1171,70.0504,70.0875,10400.0
2014-03-07 13:45:00,94.67,94.67,94.58,94.58,20800.0,70.1245,70.1245,70.0578,70.0578,20800.0
2014-03-07 13:50:00,94.58,94.58,94.51,94.53,13800.0,70.0578,70.0578,70.006,70.0208,13800.0
2014-03-07 13:55:00,94.53,94.61,94.52,94.58,24800.0,70.0208,70.0801,70.0134,70.0578,24800.0
2014-03-07 14:00:00,94.61,94.63,94.54,94.6,26800.0,70.0801,70.0949,70.0282,70.0727,26800.0
2014-03-07 14:05:00,94.57,94.64,94.54,94.56,16400.0,70.0504,70.1023,70.0282,70.043,16400.0
2014-03-07 14:10:00,94.51,94.66,94.51,94.58,35800.0,70.006,70.1171,70.006,70.0578,35800.0
2014-03-07 14:15:00,94.6,94.6,94.41,94.41,48000.0,70.0727,70.0727,69.9319,69.9319,48000.0
2014-03-07 14:20:00,94.41,94.45,94.35,94.39,23800.0,69.9319,69.9615,69.8875,69.9171,23800.0
2014-03-07 14:25:00,94.41,94.54,94.36,94.49,26800.0,69.9319,70.0282,69.8949,69.9912,26800.0
2014-03-07 14:30:00,94.49,94.51,94.39,94.49,30600.0,69.9912,70.006,69.9171,69.9912,30600.0
2014-03-07 14:35:00,94.49,94.5,94.46,94.5,9200.0,69.9912,69.9986,69.969,69.9986,9200.0
2014-03-07 14:40:00,94.48,94.58,94.48,94.58,18000.0,69.9838,70.0578,69.9838,70.0578,18000.0
2014-03-07 14:45:00,94.6,94.7,94.58,94.66,28400.0,70.0727,70.1467,70.0578,70.1171,28400.0
2014-03-07 14:50:00,94.64,94.73,94.63,94.73,29800.0,70.1023,70.1689,70.0949,70.1689,29800.0
2014-03-07 14:55:00,94.74,94.74,94.59,94.59,21000.0,70.1764,70.1764,70.0652,70.0652,21000.0
2014-03-07 15:00:00,94.61,94.76,94.61,94.68,25600.0,70.0801,70.1912,70.0801,70.1319,25600.0
2014-03-07 15:05:00,94.67,94.75,94.65,94.69,19600.0,70.1245,70.1838,70.1097,70.1393,19600.0
2014-03-07 15:10:00,94.69,94.78,94.67,94.77,19800.0,70.1393,70.206,70.1245,70.1986,19800.0
2014-03-07 15:15:00,94.79,94.84,94.78,94.8,40800.0,70.2134,70.2504,70.206,70.2208,40800.0
2014-03-07 15:20:00,94.8,94.86,94.78,94.78,32600.0,70.2208,70.2652,70.206,70.206,32600.0
2014-03-07 15:25:00,94.78,94.89,94.78,94.81,29000.0,70.206,70.2875,70.206,70.2282,29000.0
2014-03-07 15:30:00,94.82,94.84,94.7,94.73,37200.0,70.2356,70.2504,70.1467,70.1689,37200.0
2014-03-07 15:35:00,94.73,94.79,94.72,94.79,53000.0,70.1689,70.2134,70.1615,70.2134,53000.0
2014-03-07 15:40:00,94.79,94.99,94.79,94.98,74000.0,70.2134,70.3615,70.2134,70.3541,74000.0
2014-03-07 15:45:00,94.99,95.01,94.84,94.92,62200.0,70.3615,70.3764,70.2504,70.3097,62200.0
2014-03-07 15:50:00,94.92,94.92,94.8,94.82,73800.0,70.3097,70.3097,70.2208,70.2356,73800.0
2014-03-07 15:55:00,94.83,94.96,94.82,94.94,163600.0,70.243,70.3393,70.2356,70.3245,163600.0
2014-03-10 09:30:00,94.96,94.96,94.25,94.25,58000.0,70.3393,70.3393,69.8134,69.8134,58000.0
2014-03-10 09:35:00,94.23,94.33,93.56,93.93,92400.0,69.7986,69.8727,69.3023,69.5764,92400.0
2014-03-10 09:40:00,93.92,94.11,93.61,94.01,122400.0,69.569,69.7097,69.3393,69.6356,122400.0
2014-03-10 09:45:00,94.02,94.46,93.98,94.46,22800.0,69.643,69.969,69.6134,69.969,22800.0
2014-03-10 09:50:00,94.37,94.48,94.23,94.42,19200.0,69.9023,69.9838,69.7986,69.9393,19200.0
2014-03-10 09:55:00,94.41,94.5,94.17,94.45,19200.0,69.9319,69.9986,69.7541,69.9615,19200.0
2014-03-10 10:00:00,94.39,94.45,94.2,94.43,28200.0,69.9171,69.9615,69.7764,69.9467,28200.0
2014-03-10 10:05:00,94.38,94.42,94.27,94.36,28800.0,69.9097,69.9393,69.8282,69.8949,28800.0
2014-03-10 10:10:00,94.33,94.33,94.12,94.12,33600.0,69.8727,69.8727,69.7171,69.7171,33600.0
2014-03-10 10:15:00,94.11,94.17,94.06,94.06,32600.0,69.7097,69.7541,69.6727,69.6727,32600.0
2014-03-10 10:20:00,94.06,94.21,94.06,94.14,43600.0,69.6727,69.7838,69.6727,69.7319,43600.0
2014-03-10 10:25:00,94.16,94.16,93.94,93.95,17400.0,69.7467,69.7467,69.5838,69.5912,17400.0
2014-03-10 10:30:00,93.96,94.08,93.91,94.03,32000.0,69.5986,69.6875,69.5616,69.6504,32000.0
2014-03-10 10:35:00,94.03,94.1,93.96,94.01,51800.0,69.6504,69.7023,69.5986,69.6356,51800.0
2014-03-10 10:40:00,93.99,94.07,93.86,93.95,66000.0,69.6208,69.6801,69.5245,69.5912,66000.0
2014-03-10 10:45:00,93.98,94.1,93.97,94.1,15000.0,69.6134,69.7023,69.606,69.7023,15000.0
2014-03-10 10:50:00,94.1,94.14,94.05,94.09,14200.0,69.7023,69.7319,69.6653,69.6949,14200.0
2014-03-10 10:55:00,94.1,94.11,93.95,94.02,23400.0,69.7023,69.7097,69.5912,69.643,23400.0
2014-03-10 11:00:00,93.99,94.06,93.92,93.96,23800.0,69.6208,69.6727,69.569,69.5986,23800.0
2014-03-10 11:05:00,93.96,94.17,93.93,94.17,27400.0,69.5986,69.7541,69.5764,69.7541,27400.0
2014-03-10 11:10:00,94.19,94.38,94.17,94.38,24000.0,69.769,69.9097,69.7541,69.9097,24000.0
2014-03-10 11:15:00,94.38,94.5,94.38,94.42,12400.0,69.9097,69.9986,69.9097,69.9393,12400.0
2014-03-10 11:20:00,94.44,94.57,94.41,94.56,8400.0,69.9541,70.0504,69.9319,70.043,8400.0
2014-03-10 11:25:00,94.61,94.71,94.54,94.58,14600.0,70.0801,70.1541,70.0282,70.0578,14600.0
2014-03-10 11:30:00,94.6,94.64,94.48,94.55,21800.0,70.0727,70.1023,69.9838,70.0356,21800.0
2014-03-10 11:35:00,94.51,94.57,94.48,94.53,15800.0,70.006,70.0504,69.9838,70.0208,15800.0
2014-03-10 11:40:00,94.52,94.61,94.51,94.58,17000.0,70.0134,70.0801,70.006,70.0578,17000.0
2014-03-10 11:45:00,94.61,94.7,94.58,94.64,12200.0,70.0801,70.1467,70.0578,70.1023,12200.0
2014-03-10 11:50:00,94.64,94.65,94.48,94.52,19800.0,70.1023,70.1097,69.9838,70.0134,19800.0
2014-03-10 11:55:00,94.53,94.53,94.39,94.39,32400.0,70.0208,70.0208,69.9171,69.9171,32400.0
2014-03-10 12:00:00,94.37,94.37,94.18,94.19,31000.0,69.9023,69.9023,69.7616,69.769,31000.0
2014-03-10 12:05:00,94.19,94.23,94.12,94.14,9600.0,69.769,69.7986,69.7171,69.7319,9600.0
2014-03-10 12:10:00,94.19,94.29,94.19,94.22,18600.0,69.769,69.843,69.769,69.7912,18600.0
2014-03-10 12:15:00,94.22,94.4,94.22,94.36,8000.0,69.7912,69.9245,69.7912,69.8949,8000.0
2014-03-10 12:20:00,94.39,94.47,94.39,94.47,6400.0,69.9171,69.9764,69.9171,69.9764,6400.0
2014-03-10 12:25:00,94.51,94.56,94.47,94.52,17800.0,70.006,70.043,69.9764,70.0134,17800.0
2014-03-10 12:30:00,94.51,94.55,94.48,94.55,7200.0,70.006,70.0356,69.9838,70.0356,7200.0
2014-03-10 12:35:00,94.55,94.58,94.47,94.53,12600.0,70.0356,70.0578,69.9764,70.0208,12600.0
2014-03-10 12:40:00,94.53,94.53,94.46,94.47,5200.0,70.0208,70.0208,69.969,69.9764,5200.0
2014-03-10 12:45:00,94.48,94.5,94.45,94.5,14200.0,69.9838,69.9986,69.9615,69.9986,14200.0
2014-03-10 12:50:00,94.55,94.57,94.49,94.55,14600.0,70.0356,70.0504,69.9912,70.0356,14600.0
2014-03-10 12:55:00,94.55,94.76,94.49,94.73,9800.0,70.0356,70.1912,69.9912,70.1689,9800.0
2014-03-10 13:00:00,94.74,94.83,94.72,94.75,15800.0,70.1764,70.243,70.1615,70.1838,15800.0
2014-03-10 13:05:00,94.76,94.79,94.71,94.72,4400.0,70.1912,70.2134,70.1541,70.1615,4400.0
2014-03-10 13:10:00,94.72,94.79,94.71,94.76,13600.0,70.1615,70.2134,70.1541,70.1912,13600.0
2014-03-10 13:15:00,94.77,94.84,94.75,94.78,10800.0,70.1986,70.2504,70.1838,70.206,10800.0
2014-03-10 13:20:00,94.79,94.83,94.76,94.78,17600.0,70.2134,70.243,70.1912,70.206,17600.0
2014-03-10 13:25:00,94.78,94.82,94.73,94.79,13200.0,70.206,70.2356,70.1689,70.2134,13200.0
2014-03-10 13:30:00,94.78,94.8,94.53,94.55,17600.0,70.206,70.2208,70.0208,70.0356,17600.0
2014-03-10 13:35:00,94.54,94.61,94.53,94.57,14200.0,70.0282,70.0801,70.0208,70.0504,14200.0
2014-03-10 13:40:00,94.58,94.68,94.58,94.67,14600.0,70.0578,70.1319,70.0578,70.1245,14600.0
2014-03-10 13:45:00,94.66,94.73,94.63,94.72,16800.0,70.1171,70.1689,70.0949,70.1615,16800.0
2014-03-10 13:50:00,94.73,94.75,94.4,94.4,74600.0,70.1689,70.1838,69.9245,69.9245,74600.0
2014-03-10 13:55:00,94.41,94.43,94.33,94.38,25200.0,69.9319,69.9467,69.8727,69.9097,25200.0
2014-03-10 14:00:00,94.38,94.44,94.35,94.35,27800.0,69.9097,69.9541,69.8875,69.8875,27800.0
2014-03-10 14:05:00,94.35,94.39,94.23,94.24,56000.0,69.8875,69.9171,69.7986,69.806,56000.0
2014-03-10 14:10:00,94.24,94.32,94.19,94.32,34400.0,69.806,69.8653,69.769,69.8653,34400.0
2014-03-10 14:15:00,94.33,94.33,94.25,94.26,14800.0,69.8727,69.8727,69.8134,69.8208,14800.0
2014-03-10 14:20:00,94.27,94.32,94.23,94.32,24000.0,69.8282,69.8653,69.7986,69.8653,24000.0
2014-03-10 14:25:00,94.33,94.41,94.28,94.38,11600.0,69.8727,69.9319,69.8356,69.9097,11600.0
2014-03-10 14:30:00,94.36,94.4,94.31,94.39,15400.0,69.8949,69.9245,69.8578,69.9171,15400.0
2014-03-10 14:35:00,94.38,94.39,94.33,94.38,19600.0,69.9097,69.9171,69.8727,69.9097,19600.0
2014-03-10 14:40:00,94.36,94.37,94.33,94.37,12200.0,69.8949,69.9023,69.8727,69.9023,12200.0
2014-03-10 14:45:00,94.36,94.44,94.35,94.44,19800.0,69.8949,69.9541,69.8875,69.9541,19800.0
2014-03-10 14:50:00,94.45,94.52,94.43,94.45,18000.0,69.9615,70.0134,69.9467,69.9615,18000.0
2014-03-10 14:55:00,94.45,94.47,94.4,94.47,15200.0,69.9615,69.9764,69.9245,69.9764,15200.0
2014-03-10 15:00:00,94.45,94.46,94.35,94.36,20600.0,69.9615,69.969,69.8875,69.8949,20600.0
2014-03-10 15:05:00,94.38,94.39,94.3,94.38,16400.0,69.9097,69.9171,69.8504,69.9097,16400.0
2014-03-10 15:10:00,94.36,94.38,94.27,94.28,15200.0,69.8949,69.9097,69.8282,69.8356,15200.0
2014-03-10 15:15:00,94.31,94.33,94.27,94.31,39600.0,69.8578,69.8727,69.8282,69.8578,39600.0
2014-03-10 15:20:00,94.31,94.43,94.31,94.43,16200.0,69.8578,69.9467,69.8578,69.9467,16200.0
2014-03-10 15:25:00,94.42,94.46,94.37,94.41,26800.0,69.9393,69.969,69.9023,69.9319,26800.0
2014-03-10 15:30:00,94.41,94.44,94.36,94.43,18600.0,69.9319,69.9541,69.8949,69.9467,18600.0
2014-03-10 15:35:00,94.44,94.49,94.42,94.47,35400.0,69.9541,69.9912,69.9393,69.9764,35400.0
2014-03-10 15:40:00,94.47,94.58,94.46,94.56,50800.0,69.9764,70.0578,69.969,70.043,50800.0
2014-03-10 15:45:00,94.54,94.61,94.5,94.57,94000.0,70.0282,70.0801,69.9986,70.0504,94000.0
2014-03-10 15:50:00,94.57,94.61,94.56,94.56,52200.0,70.0504,70.0801,70.043,70.043,52200.0
2014-03-10 15:55:00,94.57,94.58,94.46,94.51,160400.0,70.0504,70.0578,69.969,70.006,160400.0
2014-03-11 09:30:00,94.92,95.0,94.55,94.94,37400.0,70.3097,70.3689,70.0356,70.3245,37400.0
2014-03-11 09:35:00,94.99,94.99,94.26,94.46,59600.0,70.3615,70.3615,69.8208,69.969,59600.0
2014-03-11 09:40:00,94.48,94.83,94.48,94.6,43800.0,69.9838,70.243,69.9838,70.0727,43800.0
2014-03-11 09:45:00,94.56,94.56,94.08,94.28,37600.0,70.043,70.043,69.6875,69.8356,37600.0
2014-03-11 09:50:00,94.28,94.32,94.02,94.18,18200.0,69.8356,69.8653,69.643,69.7616,18200.0
2014-03-11 09:55:00,94.22,94.42,94.22,94.36,128200.0,69.7912,69.9393,69.7912,69.8949,128200.0
2014-03-11 10:00:00,94.36,94.47,94.33,94.41,39800.0,69.8949,69.9764,69.8727,69.9319,39800.0
2014-03-11 10:05:00,94.44,94.46,94.36,94.41,42000.0,69.9541,69.969,69.8949,69.9319,42000.0
2014-03-11 10:10:00,94.44,94.55,94.42,94.47,53000.0,69.9541,70.0356,69.9393,69.9764,53000.0
2014-03-11 10:15:00,94.49,94.65,94.48,94.62,39800.0,69.9912,70.1097,69.9838,70.0875,39800.0
2014-03-11 10:20:00,94.62,94.63,94.53,94.61,26400.0,70.0875,70.0949,70.0208,70.0801,26400.0
2014-03-11 10:25:00,94.61,94.74,94.57,94.74,44200.0,70.0801,70.1764,70.0504,70.1764,44200.0
2014-03-11 10:30:00,94.76,94.81,94.66,94.69,48600.0,70.1912,70.2282,70.1171,70.1393,48600.0
2014-03-11 10:35:00,94.67,94.82,94.61,94.71,54000.0,70.1245,70.2356,70.0801,70.1541,54000.0
2014-03-11 10:40:00,94.71,94.77,94.68,94.71,83800.0,70.1541,70.1986,70.1319,70.1541,83800.0
2014-03-11 10:45:00,94.74,94.85,94.69,94.84,75400.0,70.1764,70.2578,70.1393,70.2504,75400.0
2014-03-11 10:50:00,94.86,94.99,94.85,94.96,25600.0,70.2652,70.3615,70.2578,70.3393,25600.0
2014-03-11 10:55:00,94.98,95.08,94.97,95.02,28800.0,70.3541,70.4282,70.3467,70.3838,28800.0
2014-03-11 11:00:00,95.04,95.08,94.78,94.78,11800.0,70.3986,70.4282,70.206,70.206,11800.0
2014-03-11 11:05:00,94.78,94.8,94.55,94.58,38400.0,70.206,70.2208,70.0356,70.0578,38400.0
2014-03-11 11:10:00,94.55,94.66,94.55,94.6,32800.0,70.0356,70.1171,70.0356,70.0727,32800.0
2014-03-11 11:15:00,94.57,94.64,94.5,94.51,22800.0,70.0504,70.1023,69.9986,70.006,22800.0
2014-03-11 11:20:00,94.51,94.56,94.49,94.53,28200.0,70.006,70.043,69.9912,70.0208,28200.0
2014-03-11 11:25:00,94.56,94.58,94.41,94.47,99400.0,70.043,70.0578,69.9319,69.9764,99400.0
2014-03-11 11:30:00,94.5,94.5,94.4,94.45,18000.0,69.9986,69.9986,69.9245,69.9615,18000.0
2014-03-11 11:35:00,94.47,94.48,94.36,94.39,15400.0,69.9764,69.9838,69.8949,69.9171,15400.0
2014-03-11 11:40:00,94.41,94.42,94.08,94.08,22200.0,69.9319,69.9393,69.6875,69.6875,22200.0
2014-03-11 11:45:00,94.07,94.15,94.04,94.11,12000.0,69.6801,69.7393,69.6578,69.7097,12000.0
2014-03-11 11:50:00,94.12,94.2,94.11,94.14,22600.0,69.7171,69.7764,69.7097,69.7319,22600.0
2014-03-11 11:55:00,94.13,94.13,93.97,94.0,23000.0,69.7245,69.7245,69.606,69.6282,23000.0
2014-03-11 12:00:00,93.99,94.02,93.82,93.87,19400.0,69.6208,69.643,69.4949,69.5319,19400.0
2014-03-11 12:05:00,93.88,93.9,93.67,93.71,26800.0,69.5393,69.5541,69.3838,69.4134,26800.0
2014-03-11 12:10:00,93.73,93.76,93.57,93.61,26400.0,69.4282,69.4504,69.3097,69.3393,26400.0
2014-03-11 12:15:00,93.67,93.7,93.46,93.5,84400.0,69.3838,69.406,69.2282,69.2579,84400.0
2014-03-11 12:20:00,93.45,93.64,93.35,93.64,24600.0,69.2208,69.3616,69.1467,69.3616,24600.0
2014-03-11 12:25:00,93.67,93.74,93.58,93.72,30200.0,69.3838,69.4356,69.3171,69.4208,30200.0
2014-03-11 12:30:00,93.7,93.75,93.68,93.73,14200.0,69.406,69.443,69.3912,69.4282,14200.0
2014-03-11 12:35:00,93.71,93.71,93.6,93.61,22600.0,69.4134,69.4134,69.3319,69.3393,22600.0
2014-03-11 12:40:00,93.58,93.58,93.5,93.56,9000.0,69.3171,69.3171,69.2579,69.3023,9000.0
2014-03-11 12:45:00,93.56,93.66,93.49,93.64,38400.0,69.3023,69.3764,69.2504,69.3616,38400.0
2014-03-11 12:50:00,93.67,93.75,93.65,93.72,21000.0,69.3838,69.443,69.369,69.4208,21000.0
2014-03-11 12:55:00,93.73,93.76,93.64,93.67,30200.0,69.4282,69.4504,69.3616,69.3838,30200.0
2014-03-11 13:00:00,93.69,93.71,93.64,93.67,27000.0,69.3986,69.4134,69.3616,69.3838,27000.0
2014-03-11 13:05:00,93.65,93.65,93.49,93.49,18600.0,69.369,69.369,69.2504,69.2504,18600.0
2014-03-11 13:10:00,93.48,93.6,93.44,93.57,15200.0,69.243,69.3319,69.2134,69.3097,15200.0
2014-03-11 13:15:00,93.57,93.57,93.46,93.46,12600.0,69.3097,69.3097,69.2282,69.2282,12600.0
2014-03-11 13:20:00,93.45,93.53,93.31,93.32,21200.0,69.2208,69.2801,69.1171,69.1245,21200.0
2014-03-11 13:25:00,93.3,93.42,93.17,93.17,21200.0,69.1097,69.1986,69.0134,69.0134,21200.0
2014-03-11 13:30:00,93.14,93.25,93.08,93.25,31400.0,68.9912,69.0727,68.9468,69.0727,31400.0
2014-03-11 13:35:00,93.25,93.43,93.25,93.36,25600.0,69.0727,69.206,69.0727,69.1542,25600.0
2014-03-11 13:40:00,93.36,93.44,93.33,93.44,16000.0,69.1542,69.2134,69.1319,69.2134,16000.0
2014-03-11 13:45:00,93.46,93.52,93.44,93.49,21400.0,69.2282,69.2727,69.2134,69.2504,21400.0
2014-03-11 13:50:00,93.46,93.47,93.38,93.38,41800.0,69.2282,69.2356,69.169,69.169,41800.0
2014-03-11 13:55:00,93.41,93.45,93.35,93.4,120000.0,69.1912,69.2208,69.1467,69.1838,120000.0
2014-03-11 14:00:00,93.41,93.45,93.35,93.38,72000.0,69.1912,69.2208,69.1467,69.169,72000.0
2014-03-11 14:05:00,93.39,93.48,93.38,93.39,19400.0,69.1764,69.243,69.169,69.1764,19400.0
2014-03-11 14:10:00,93.4,93.5,93.29,93.31,23000.0,69.1838,69.2579,69.1023,69.1171,23000.0
2014-03-11 14:15:00,93.33,93.36,93.27,93.33,22000.0,69.1319,69.1542,69.0875,69.1319,22000.0
2014-03-11 14:20:00,93.33,93.33,93.17,93.24,23000.0,69.1319,69.1319,69.0134,69.0653,23000.0
2014-03-11 14:25:00,93.24,93.27,93.15,93.16,29600.0,69.0653,69.0875,68.9986,69.006,29600.0
2014-03-11 14:30:00,93.16,93.17,92.91,92.92,49400.0,69.006,69.0134,68.8208,68.8282,49400.0
2014-03-11 14:35:00,92.93,92.98,92.82,92.86,34000.0,68.8356,68.8727,68.7542,68.7838,34000.0
2014-03-11 14:40:00,92.86,92.93,92.77,92.91,26200.0,68.7838,68.8356,68.7171,68.8208,26200.0
2014-03-11 14:45:00,92.86,92.99,92.86,92.97,25000.0,68.7838,68.8801,68.7838,68.8653,25000.0
2014-03-11 14:50:00,92.97,93.11,92.96,92.99,25000.0,68.8653,68.969,68.8579,68.8801,25000.0
2014-03-11 14:55:00,93.0,93.04,92.91,92.94,33000.0,68.8875,68.9171,68.8208,68.8431,33000.0
2014-03-11 15:00:00,92.92,92.92,92.69,92.75,66600.0,68.8282,68.8282,68.6579,68.7023,66600.0
2014-03-11 15:05:00,92.75,92.81,92.67,92.7,44800.0,68.7023,68.7468,68.6431,68.6653,44800.0
2014-03-11 15:10:00,92.71,92.75,92.68,92.72,25800.0,68.6727,68.7023,68.6505,68.6801,25800.0
2014-03-11 15:15:00,92.72,92.89,92.69,92.86,38000.0,68.6801,68.806,68.6579,68.7838,38000.0
2014-03-11 15:20:00,92.86,93.05,92.86,93.03,43800.0,68.7838,68.9245,68.7838,68.9097,43800.0
2014-03-11 15:25:00,93.02,93.03,92.86,92.86,41200.0,68.9023,68.9097,68.7838,68.7838,41200.0
2014-03-11 15:30:00,92.85,92.98,92.83,92.92,59800.0,68.7764,68.8727,68.7616,68.8282,59800.0
2014-03-11 15:35:00,92.92,92.92,92.73,92.79,76400.0,68.8282,68.8282,68.6875,68.7319,76400.0
2014-03-11 15:40:00,92.77,92.86,92.72,92.72,91800.0,68.7171,68.7838,68.6801,68.6801,91800.0
2014-03-11 15:45:00,92.75,92.76,92.66,92.67,153600.0,68.7023,68.7097,68.6356,68.6431,153600.0
2014-03-11 15:50:00,92.67,92.75,92.67,92.69,154600.0,68.6431,68.7023,68.6431,68.6579,154600.0
2014-03-11 15:55:00,92.7,92.84,92.67,92.8,199200.0,68.6653,68.769,68.6431,68.7393,199200.0
2014-03-12 09:30:00,91.8,91.97,91.51,91.57,128000.0,67.9986,68.1245,67.7838,67.8283,128000.0
2014-03-12 09:35:00,91.51,91.77,91.14,91.18,121000.0,67.7838,67.9764,67.5097,67.5394,121000.0
2014-03-12 09:40:00,91.18,91.3,90.83,91.0,104200.0,67.5394,67.6283,67.2801,67.406,104200.0
2014-03-12 09:45:00,90.97,91.33,90.92,91.29,59400.0,67.3838,67.6505,67.3468,67.6209,59400.0
2014-03-12 09:50:00,91.36,91.8,91.14,91.79,61200.0,67.6727,67.9986,67.5097,67.9912,61200.0
2014-03-12 09:55:00,91.82,91.82,91.6,91.75,31800.0,68.0134,68.0134,67.8505,67.9616,31800.0
2014-03-12 10:00:00,91.72,92.26,91.65,92.26,37600.0,67.9394,68.3394,67.8875,68.3394,37600.0
2014-03-12 10:05:00,92.28,92.28,92.03,92.25,40400.0,68.3542,68.3542,68.169,68.3319,40400.0
2014-03-12 10:10:00,92.24,92.36,92.13,92.21,28000.0,68.3245,68.4134,68.2431,68.3023,28000.0
2014-03-12 10:15:00,92.22,92.25,92.04,92.13,36600.0,68.3097,68.3319,68.1764,68.2431,36600.0
2014-03-12 10:20:00,92.17,92.3,92.08,92.25,31400.0,68.2727,68.369,68.206,68.3319,31400.0
2014-03-12 10:25:00,92.26,92.43,92.26,92.41,63200.0,68.3394,68.4653,68.3394,68.4505,63200.0
2014-03-12 10:30:00,92.41,92.46,92.3,92.3,44400.0,68.4505,68.4875,68.369,68.369,44400.0
2014-03-12 10:35:00,92.3,92.3,91.99,92.18,42600.0,68.369,68.369,68.1394,68.2801,42600.0
2014-03-12 10:40:00,92.14,92.51,92.14,92.5,43000.0,68.2505,68.5245,68.2505,68.5171,43000.0
2014-03-12 10:45:00,92.5,92.6,92.32,92.48,42000.0,68.5171,68.5912,68.3838,68.5023,42000.0
2014-03-12 10:50:00,92.48,92.73,92.45,92.59,70400.0,68.5023,68.6875,68.4801,68.5838,70400.0
2014-03-12 10:55:00,92.61,92.93,92.61,92.71,46000.0,68.5986,68.8356,68.5986,68.6727,46000.0
2014-03-12 11:00:00,92.75,92.92,92.74,92.74,21200.0,68.7023,68.8282,68.6949,68.6949,21200.0
2014-03-12 11:05:00,92.72,92.92,92.67,92.74,56800.0,68.6801,68.8282,68.6431,68.6949,56800.0
2014-03-12 11:10:00,92.74,92.9,92.72,92.79,25600.0,68.6949,68.8134,68.6801,68.7319,25600.0
2014-03-12 11:15:00,92.78,93.02,92.75,92.97,18200.0,68.7245,68.9023,68.7023,68.8653,18200.0
2014-03-12 11:20:00,92.98,93.12,92.98,93.08,24000.0,68.8727,68.9764,68.8727,68.9468,24000.0
2014-03-12 11:25:00,93.09,93.22,93.07,93.17,63800.0,68.9542,69.0505,68.9393,69.0134,63800.0
2014-03-12 11:30:00,93.18,93.2,93.06,93.07,14600.0,69.0208,69.0356,68.9319,68.9393,14600.0
2014-03-12 11:35:00,93.05,93.05,92.83,92.93,21800.0,68.9245,68.9245,68.7616,68.8356,21800.0
2014-03-12 11:40:00,92.92,92.99,92.63,92.76,42200.0,68.8282,68.8801,68.6134,68.7097,42200.0
2014-03-12 11:45:00,92.76,92.83,92.69,92.69,34600.0,68.7097,68.7616,68.6579,68.6579,34600.0
2014-03-12 11:50:00,92.67,92.69,92.61,92.65,17200.0,68.6431,68.6579,68.5986,68.6282,17200.0
2014-03-12 11:55:00,92.64,92.64,92.43,92.43,25200.0,68.6208,68.6208,68.4653,68.4653,25200.0
2014-03-12 12:00:00,92.49,92.69,92.44,92.69,14400.0,68.5097,68.6579,68.4727,68.6579,14400.0
2014-03-12 12:05:00,92.71,92.76,92.67,92.76,36200.0,68.6727,68.7097,68.6431,68.7097,36200.0
2014-03-12 12:10:00,92.77,92.78,92.68,92.68,61200.0,68.7171,68.7245,68.6505,68.6505,61200.0
2014-03-12 12:15:00,92.68,92.74,92.6,92.64,31600.0,68.6505,68.6949,68.5912,68.6208,31600.0
2014-03-12 12:20:00,92.66,92.71,92.5,92.5,92000.0,68.6356,68.6727,68.5171,68.5171,92000.0
2014-03-12 12:25:00,92.49,92.5,92.41,92.45,23600.0,68.5097,68.5171,68.4505,68.4801,23600.0
2014-03-12 12:30:00,92.48,92.55,92.42,92.47,31800.0,68.5023,68.5542,68.4579,68.4949,31800.0
2014-03-12 12:35:00,92.48,92.6,92.47,92.52,19400.0,68.5023,68.5912,68.4949,68.5319,19400.0
2014-03-12 12:40:00,92.48,92.65,92.48,92.65,70200.0,68.5023,68.6282,68.5023,68.6282,70200.0
2014-03-12 12:45:00,92.66,92.8,92.66,92.72,23800.0,68.6356,68.7393,68.6356,68.6801,23800.0
2014-03-12 12:50:00,92.72,92.73,92.5,92.53,33000.0,68.6801,68.6875,68.5171,68.5394,33000.0
2014-03-12 12:55:00,92.54,92.63,92.47,92.62,25000.0,68.5468,68.6134,68.4949,68.606,25000.0
2014-03-12 13:00:00,92.63,92.63,92.5,92.55,19800.0,68.6134,68.6134,68.5171,68.5542,19800.0
2014-03-12 13:05:00,92.53,92.7,92.53,92.69,39600.0,68.5394,68.6653,68.5394,68.6579,39600.0
2014-03-12 13:10:00,92.67,92.73,92.61,92.61,30400.0,68.6431,68.6875,68.5986,68.5986,30400.0
2014-03-12 13:15:00,92.61,92.64,92.55,92.57,41200.0,68.5986,68.6208,68.5542,68.569,41200.0
2014-03-12 13:20:00,92.56,92.57,92.47,92.5,17200.0,68.5616,68.569,68.4949,68.5171,17200.0
2014-03-12 13:25:00,92.5,92.55,92.5,92.52,31000.0,68.5171,68.5542,68.5171,68.5319,31000.0
2014-03-12 13:30:00,92.5,92.54,92.44,92.44,24400.0,68.5171,68.5468,68.4727,68.4727,24400.0
2014-03-12 13:35:00,92.45,92.49,92.39,92.41,19600.0,68.4801,68.5097,68.4357,68.4505,19600.0
2014-03-12 13:40:00,92.44,92.58,92.43,92.52,30200.0,68.4727,68.5764,68.4653,68.5319,30200.0
2014-03-12 13:45:00,92.52,92.52,92.44,92.52,16000.0,68.5319,68.5319,68.4727,68.5319,16000.0
2014-03-12 13:50:00,92.53,92.53,92.46,92.48,14800.0,68.5394,68.5394,68.4875,68.5023,14800.0
2014-03-12 13:55:00,92.48,92.53,92.46,92.51,25600.0,68.5023,68.5394,68.4875,68.5245,25600.0
2014-03-12 14:00:00,92.52,92.57,92.48,92.57,37600.0,68.5319,68.569,68.5023,68.569,37600.0
2014-03-12 14:05:00,92.58,92.61,92.47,92.47,23400.0,68.5764,68.5986,68.4949,68.4949,23400.0
2014-03-12 14:10:00,92.46,92.52,92.45,92.52,18200.0,68.4875,68.5319,68.4801,68.5319,18200.0
2014-03-12 14:15:00,92.53,92.53,92.5,92.5,19200.0,68.5394,68.5394,68.5171,68.5171,19200.0
2014-03-12 14:20:00,92.51,92.55,92.49,92.54,18600.0,68.5245,68.5542,68.5097,68.5468,18600.0
2014-03-12 14:25:00,92.53,92.55,92.45,92.52,47200.0,68.5394,68.5542,68.4801,68.5319,47200.0
2014-03-12 14:30:00,92.52,92.53,92.33,92.36,25400.0,68.5319,68.5394,68.3912,68.4134,25400.0
2014-03-12 14:35:00,92.36,92.41,92.25,92.26,17400.0,68.4134,68.4505,68.3319,68.3394,17400.0
2014-03-12 14:40:00,92.27,92.35,92.25,92.3,29000.0,68.3468,68.406,68.3319,68.369,29000.0
2014-03-12 14:45:00,92.28,92.32,92.24,92.25,19000.0,68.3542,68.3838,68.3245,68.3319,19000.0
2014-03-12 14:50:00,92.25,92.29,92.24,92.25,24000.0,68.3319,68.3616,68.3245,68.3319,24000.0
2014-03-12 14:55:00,92.29,92.29,92.2,92.23,22400.0,68.3616,68.3616,68.2949,68.3171,22400.0
2014-03-12 15:00:00,92.24,92.44,92.24,92.44,28600.0,68.3245,68.4727,68.3245,68.4727,28600.0
2014-03-12 15:05:00,92.44,92.46,92.39,92.44,25200.0,68.4727,68.4875,68.4357,68.4727,25200.0
2014-03-12 15:10:00,92.44,92.45,92.31,92.32,34400.0,68.4727,68.4801,68.3764,68.3838,34400.0
2014-03-12 15:15:00,92.33,92.33,92.24,92.24,26400.0,68.3912,68.3912,68.3245,68.3245,26400.0
2014-03-12 15:20:00,92.26,92.33,92.24,92.27,29600.0,68.3394,68.3912,68.3245,68.3468,29600.0
2014-03-12 15:25:00,92.26,92.29,92.23,92.26,34600.0,68.3394,68.3616,68.3171,68.3394,34600.0
2014-03-12 15:30:00,92.26,92.3,92.23,92.3,33200.0,68.3394,68.369,68.3171,68.369,33200.0
2014-03-12 15:35:00,92.3,92.31,92.23,92.31,47000.0,68.369,68.3764,68.3171,68.3764,47000.0
2014-03-12 15:40:00,92.3,92.43,92.29,92.43,56400.0,68.369,68.4653,68.3616,68.4653,56400.0
2014-03-12 15:45:00,92.42,92.59,92.42,92.59,59800.0,68.4579,68.5838,68.4579,68.5838,59800.0
2014-03-12 15:50:00,92.6,92.66,92.59,92.59,86000.0,68.5912,68.6356,68.5838,68.5838,86000.0
2014-03-12 15:55:00,92.59,92.6,92.42,92.53,175000.0,68.5838,68.5912,68.4579,68.5394,175000.0
2014-03-13 09:30:00,93.13,93.28,92.92,92.92,55200.0,68.9838,69.0949,68.8282,68.8282,55200.0
2014-03-13 09:35:00,92.91,93.33,92.91,93.14,55000.0,68.8208,69.1319,68.8208,68.9912,55000.0
2014-03-13 09:40:00,93.15,93.24,92.7,92.78,24200.0,68.9986,69.0653,68.6653,68.7245,24200.0
2014-03-13 09:45:00,92.81,93.08,92.8,92.98,26600.0,68.7468,68.9468,68.7393,68.8727,26600.0
2014-03-13 09:50:00,92.98,93.13,92.95,92.96,30600.0,68.8727,68.9838,68.8505,68.8579,30600.0
2014-03-13 09:55:00,92.94,92.95,92.75,92.76,33400.0,68.8431,68.8505,68.7023,68.7097,33400.0
2014-03-13 10:00:00,92.8,93.08,92.71,93.03,21200.0,68.7393,68.9468,68.6727,68.9097,21200.0
2014-03-13 10:05:00,93.04,93.11,92.88,92.96,32400.0,68.9171,68.969,68.7986,68.8579,32400.0
2014-03-13 10:10:00,92.98,92.98,92.69,92.75,17200.0,68.8727,68.8727,68.6579,68.7023,17200.0
2014-03-13 10:15:00,92.76,92.93,92.72,92.93,35200.0,68.7097,68.8356,68.6801,68.8356,35200.0
2014-03-13 10:20:00,92.95,93.01,92.89,92.94,35200.0,68.8505,68.8949,68.806,68.8431,35200.0
2014-03-13 10:25:00,92.91,92.97,92.89,92.96,20200.0,68.8208,68.8653,68.806,68.8579,20200.0
2014-03-13 10:30:00,92.92,92.95,92.9,92.94,28600.0,68.8282,68.8505,68.8134,68.8431,28600.0
2014-03-13 10:35:00,92.92,92.98,92.86,92.86,47400.0,68.8282,68.8727,68.7838,68.7838,47400.0
2014-03-13 10:40:00,92.86,92.87,92.8,92.86,20600.0,68.7838,68.7912,68.7393,68.7838,20600.0
2014-03-13 10:45:00,92.83,92.9,92.77,92.83,56200.0,68.7616,68.8134,68.7171,68.7616,56200.0
2014-03-13 10:50:00,92.83,92.89,92.79,92.85,118400.0,68.7616,68.806,68.7319,68.7764,118400.0
2014-03-13 10:55:00,92.83,92.94,92.81,92.89,36800.0,68.7616,68.8431,68.7468,68.806,36800.0
2014-03-13 11:00:00,92.88,93.02,92.87,92.97,27200.0,68.7986,68.9023,68.7912,68.8653,27200.0
2014-03-13 11:05:00,92.96,92.99,92.8,92.85,29800.0,68.8579,68.8801,68.7393,68.7764,29800.0
2014-03-13 11:10:00,92.86,92.87,92.72,92.75,15400.0,68.7838,68.7912,68.6801,68.7023,15400.0
2014-03-13 11:15:00,92.77,92.99,92.77,92.98,19000.0,68.7171,68.8801,68.7171,68.8727,19000.0
2014-03-13 11:20:00,92.99,92.99,92.8,92.81,23000.0,68.8801,68.8801,68.7393,68.7468,23000.0
2014-03-13 11:25:00,92.79,92.8,92.67,92.76,43800.0,68.7319,68.7393,68.6431,68.7097,43800.0
2014-03-13 11:30:00,92.73,92.85,92.73,92.8,11200.0,68.6875,68.7764,68.6875,68.7393,11200.0
2014-03-13 11:35:00,92.83,92.92,92.83,92.88,10000.0,68.7616,68.8282,68.7616,68.7986,10000.0
2014-03-13 11:40:00,92.88,92.92,92.81,92.91,31000.0,68.7986,68.8282,68.7468,68.8208,31000.0
2014-03-13 11:45:00,92.94,92.96,92.73,92.77,38600.0,68.8431,68.8579,68.6875,68.7171,38600.0
2014-03-13 11:50:00,92.77,92.77,92.58,92.58,29400.0,68.7171,68.7171,68.5764,68.5764,29400.0
2014-03-13 11:55:00,92.57,92.61,92.54,92.54,27800.0,68.569,68.5986,68.5468,68.5468,27800.0
2014-03-13 12:00:00,92.56,92.59,92.49,92.53,34400.0,68.5616,68.5838,68.5097,68.5394,34400.0
2014-03-13 12:05:00,92.51,92.51,92.31,92.43,35800.0,68.5245,68.5245,68.3764,68.4653,35800.0
2014-03-13 12:10:00,92.44,92.44,92.28,92.29,26000.0,68.4727,68.4727,68.3542,68.3616,26000.0
2014-03-13 12:15:00,92.28,92.33,92.23,92.25,15000.0,68.3542,68.3912,68.3171,68.3319,15000.0
2014-03-13 12:20:00,92.24,92.26,92.1,92.11,15600.0,68.3245,68.3394,68.2208,68.2282,15600.0
2014-03-13 12:25:00,92.13,92.15,91.85,91.88,44600.0,68.2431,68.2579,68.0357,68.0579,44600.0
2014-03-13 12:30:00,91.84,91.92,91.84,91.89,40400.0,68.0283,68.0875,68.0283,68.0653,40400.0
2014-03-13 12:35:00,91.89,91.89,91.7,91.71,31800.0,68.0653,68.0653,67.9246,67.932,31800.0
2014-03-13 12:40:00,91.71,91.93,91.67,91.93,36400.0,67.932,68.0949,67.9023,68.0949,36400.0
2014-03-13 12:45:00,91.93,91.98,91.85,91.92,22000.0,68.0949,68.132,68.0357,68.0875,22000.0
2014-03-13 12:50:00,91.95,91.97,91.78,91.82,18200.0,68.1097,68.1245,67.9838,68.0134,18200.0
2014-03-13 12:55:00,91.82,91.85,91.66,91.7,29200.0,68.0134,68.0357,67.8949,67.9246,29200.0
2014-03-13 13:00:00,91.7,91.72,91.42,91.44,63000.0,67.9246,67.9394,67.7171,67.732,63000.0
2014-03-13 13:05:00,91.42,91.58,91.36,91.55,43600.0,67.7171,67.8357,67.6727,67.8134,43600.0
2014-03-13 13:10:00,91.55,91.63,91.55,91.56,47600.0,67.8134,67.8727,67.8134,67.8208,47600.0
2014-03-13 13:15:00,91.57,91.64,91.51,91.61,26600.0,67.8283,67.8801,67.7838,67.8579,26600.0
2014-03-13 13:20:00,91.6,91.69,91.54,91.65,30200.0,67.8505,67.9171,67.806,67.8875,30200.0
2014-03-13 13:25:00,91.67,91.9,91.66,91.89,11200.0,67.9023,68.0727,67.8949,68.0653,11200.0
2014-03-13 13:30:00,91.9,91.92,91.81,91.81,24600.0,68.0727,68.0875,68.006,68.006,24600.0
2014-03-13 13:35:00,91.76,91.79,91.62,91.63,30200.0,67.969,67.9912,67.8653,67.8727,30200.0
2014-03-13 13:40:00,91.63,91.78,91.63,91.77,16800.0,67.8727,67.9838,67.8727,67.9764,16800.0
2014-03-13 13:45:00,91.77,91.81,91.71,91.77,34800.0,67.9764,68.006,67.932,67.9764,34800.0
2014-03-13 13:50:00,91.76,91.8,91.72,91.76,20800.0,67.969,67.9986,67.9394,67.969,20800.0
2014-03-13 13:55:00,91.76,91.77,91.67,91.67,32400.0,67.969,67.9764,67.9023,67.9023,32400.0
2014-03-13 14:00:00,91.69,91.8,91.63,91.73,29000.0,67.9171,67.9986,67.8727,67.9468,29000.0
2014-03-13 14:05:00,91.73,91.73,91.54,91.54,25400.0,67.9468,67.9468,67.806,67.806,25400.0
2014-03-13 14:10:00,91.54,91.61,91.51,91.57,41000.0,67.806,67.8579,67.7838,67.8283,41000.0
2014-03-13 14:15:00,91.57,91.6,91.5,91.5,26000.0,67.8283,67.8505,67.7764,67.7764,26000.0
2014-03-13 14:20:00,91.51,91.61,91.47,91.5,33000.0,67.7838,67.8579,67.7542,67.7764,33000.0
2014-03-13 14:25:00,91.47,91.62,91.47,91.59,49000.0,67.7542,67.8653,67.7542,67.8431,49000.0
2014-03-13 14:30:00,91.6,91.74,91.54,91.73,33000.0,67.8505,67.9542,67.806,67.9468,33000.0
2014-03-13 14:35:00,91.71,91.72,91.58,91.6,31800.0,67.932,67.9394,67.8357,67.8505,31800.0
2014-03-13 14:40:00,91.6,91.61,91.42,91.47,60200.0,67.8505,67.8579,67.7171,67.7542,60200.0
2014-03-13 14:45:00,91.53,91.53,91.33,91.42,22000.0,67.7986,67.7986,67.6505,67.7171,22000.0
2014-03-13 14:50:00,91.44,91.47,91.36,91.4,17800.0,67.732,67.7542,67.6727,67.7023,17800.0
2014-03-13 14:55:00,91.39,91.51,91.38,91.45,22400.0,67.6949,67.7838,67.6875,67.7394,22400.0
2014-03-13 15:00:00,91.46,91.57,91.41,91.52,31800.0,67.7468,67.8283,67.7097,67.7912,31800.0
2014-03-13 15:05:00,91.51,91.52,91.24,91.24,65800.0,67.7838,67.7912,67.5838,67.5838,65800.0
2014-03-13 15:10:00,91.24,91.27,91.09,91.11,68400.0,67.5838,67.606,67.4727,67.4875,68400.0
2014-03-13 15:15:00,91.11,91.11,90.89,90.89,61000.0,67.4875,67.4875,67.3246,67.3246,61000.0
2014-03-13 15:20:00,90.91,91.14,90.89,91.07,72000.0,67.3394,67.5097,67.3246,67.4579,72000.0
2014-03-13 15:25:00,91.09,91.14,91.06,91.06,59600.0,67.4727,67.5097,67.4505,67.4505,59600.0
2014-03-13 15:30:00,91.06,91.08,90.97,91.04,84000.0,67.4505,67.4653,67.3838,67.4357,84000.0
2014-03-13 15:35:00,91.07,91.24,91.06,91.23,72800.0,67.4579,67.5838,67.4505,67.5764,72800.0
2014-03-13 15:40:00,91.23,91.33,91.23,91.32,66200.0,67.5764,67.6505,67.5764,67.6431,66200.0
2014-03-13 15:45:00,91.32,91.5,91.27,91.49,119000.0,67.6431,67.7764,67.606,67.769,119000.0
2014-03-13 15:50:00,91.49,91.5,91.39,91.39,110400.0,67.769,67.7764,67.6949,67.6949,110400.0
2014-03-13 15:55:00,91.41,91.47,91.39,91.45,149200.0,67.7097,67.7542,67.6949,67.7394,149200.0
2014-03-14 09:30:00,91.49,92.29,91.45,91.86,67800.0,67.769,68.3616,67.7394,68.0431,67800.0
2014-03-14 09:35:00,91.87,91.97,91.55,91.85,149200.0,68.0505,68.1245,67.8134,68.0357,149200.0
2014-03-14 09:40:00,91.86,91.99,91.66,91.83,84200.0,68.0431,68.1394,67.8949,68.0208,84200.0
2014-03-14 09:45:00,91.86,92.14,91.79,91.96,103400.0,68.0431,68.2505,67.9912,68.1171,103400.0
2014-03-14 09:50:00,91.92,91.98,91.61,91.67,38400.0,68.0875,68.132,67.8579,67.9023,38400.0
2014-03-14 09:55:00,91.68,92.11,91.61,91.88,47200.0,67.9097,68.2282,67.8579,68.0579,47200.0
2014-03-14 10:00:00,91.85,92.22,91.83,91.92,37400.0,68.0357,68.3097,68.0208,68.0875,37400.0
2014-03-14 10:05:00,91.92,92.28,91.92,92.28,101000.0,68.0875,68.3542,68.0875,68.3542,101000.0
2014-03-14 10:10:00,92.26,92.38,92.13,92.31,50400.0,68.3394,68.4282,68.2431,68.3764,50400.0
2014-03-14 10:15:00,92.27,92.76,92.22,92.53,66800.0,68.3468,68.7097,68.3097,68.5394,66800.0
2014-03-14 10:20:00,92.51,92.51,92.17,92.26,15800.0,68.5245,68.5245,68.2727,68.3394,15800.0
2014-03-14 10:25:00,92.26,92.54,92.26,92.39,76800.0,68.3394,68.5468,68.3394,68.4357,76800.0
2014-03-14 10:30:00,92.4,92.5,92.32,92.47,31000.0,68.4431,68.5171,68.3838,68.4949,31000.0
2014-03-14 10:35:00,92.46,92.55,92.42,92.43,18200.0,68.4875,68.5542,68.4579,68.4653,18200.0
2014-03-14 10:40:00,92.5,92.64,92.5,92.57,50600.0,68.5171,68.6208,68.5171,68.569,50600.0
2014-03-14 10:45:00,92.58,92.67,92.51,92.59,11200.0,68.5764,68.6431,68.5245,68.5838,11200.0
2014-03-14 10:50:00,92.55,92.65,92.55,92.59,16600.0,68.5542,68.6282,68.5542,68.5838,16600.0
2014-03-14 10:55:00,92.6,92.63,92.52,92.56,20000.0,68.5912,68.6134,68.5319,68.5616,20000.0
2014-03-14 11:00:00,92.6,92.64,92.54,92.59,9800.0,68.5912,68.6208,68.5468,68.5838,9800.0
2014-03-14 11:05:00,92.57,92.64,92.5,92.6,18400.0,68.569,68.6208,68.5171,68.5912,18400.0
2014-03-14 11:10:00,92.57,92.58,92.49,92.51,4400.0,68.569,68.5764,68.5097,68.5245,4400.0
2014-03-14 11:15:00,92.51,92.52,92.39,92.5,20000.0,68.5245,68.5319,68.4357,68.5171,20000.0
2014-03-14 11:20:00,92.47,92.59,92.46,92.51,13000.0,68.4949,68.5838,68.4875,68.5245,13000.0
2014-03-14 11:25:00,92.55,92.59,92.49,92.52,11600.0,68.5542,68.5838,68.5097,68.5319,11600.0
2014-03-14 11:30:00,92.57,92.57,92.5,92.55,7600.0,68.569,68.569,68.5171,68.5542,7600.0
2014-03-14 11:35:00,92.53,92.56,92.39,92.55,34000.0,68.5394,68.5616,68.4357,68.5542,34000.0
2014-03-14 11:40:00,92.56,92.69,92.55,92.61,23400.0,68.5616,68.6579,68.5542,68.5986,23400.0
2014-03-14 11:45:00,92.61,92.67,92.55,92.63,28600.0,68.5986,68.6431,68.5542,68.6134,28600.0
2014-03-14 11:50:00,92.66,92.86,92.62,92.81,13400.0,68.6356,68.7838,68.606,68.7468,13400.0
2014-03-14 11:55:00,92.77,92.83,92.72,92.77,8200.0,68.7171,68.7616,68.6801,68.7171,8200.0
2014-03-14 12:00:00,92.8,92.8,92.69,92.72,23600.0,68.7393,68.7393,68.6579,68.6801,23600.0
2014-03-14 12:05:00,92.75,92.86,92.75,92.85,12000.0,68.7023,68.7838,68.7023,68.7764,12000.0
2014-03-14 12:10:00,92.85,93.11,92.85,92.95,31600.0,68.7764,68.969,68.7764,68.8505,31600.0
2014-03-14 12:15:00,92.98,93.05,92.95,92.98,18800.0,68.8727,68.9245,68.8505,68.8727,18800.0
2014-03-14 12:20:00,93.0,93.05,92.97,93.03,28600.0,68.8875,68.9245,68.8653,68.9097,28600.0
2014-03-14 12:25:00,93.01,93.05,92.89,92.9,23000.0,68.8949,68.9245,68.806,68.8134,23000.0
2014-03-14 12:30:00,92.93,93.01,92.88,92.92,19400.0,68.8356,68.8949,68.7986,68.8282,19400.0
2014-03-14 12:35:00,92.93,93.08,92.82,93.02,28800.0,68.8356,68.9468,68.7542,68.9023,28800.0
2014-03-14 12:40:00,92.99,93.09,92.97,93.09,24200.0,68.8801,68.9542,68.8653,68.9542,24200.0
2014-03-14 12:45:00,93.06,93.06,92.86,92.86,18400.0,68.9319,68.9319,68.7838,68.7838,18400.0
2014-03-14 12:50:00,92.83,92.86,92.75,92.8,9600.0,68.7616,68.7838,68.7023,68.7393,9600.0
2014-03-14 12:55:00,92.78,92.88,92.78,92.88,7600.0,68.7245,68.7986,68.7245,68.7986,7600.0
2014-03-14 13:00:00,92.89,92.95,92.81,92.83,19000.0,68.806,68.8505,68.7468,68.7616,19000.0
2014-03-14 13:05:00,92.83,92.85,92.74,92.77,13800.0,68.7616,68.7764,68.6949,68.7171,13800.0
2014-03-14 13:10:00,92.79,92.83,92.77,92.79,9800.0,68.7319,68.7616,68.7171,68.7319,9800.0
2014-03-14 13:15:00,92.76,92.88,92.74,92.88,12600.0,68.7097,68.7986,68.6949,68.7986,12600.0
2014-03-14 13:20:00,92.86,92.88,92.73,92.74,12600.0,68.7838,68.7986,68.6875,68.6949,12600.0
2014-03-14 13:25:00,92.75,92.92,92.73,92.92,11800.0,68.7023,68.8282,68.6875,68.8282,11800.0
2014-03-14 13:30:00,92.89,92.92,92.84,92.9,17200.0,68.806,68.8282,68.769,68.8134,17200.0
2014-03-14 13:35:00,92.91,92.99,92.91,92.92,23000.0,68.8208,68.8801,68.8208,68.8282,23000.0
2014-03-14 13:40:00,92.91,92.92,92.79,92.84,16200.0,68.8208,68.8282,68.7319,68.769,16200.0
2014-03-14 13:45:00,92.85,92.88,92.8,92.87,9800.0,68.7764,68.7986,68.7393,68.7912,9800.0
2014-03-14 13:50:00,92.89,93.0,92.86,92.93,23000.0,68.806,68.8875,68.7838,68.8356,23000.0
2014-03-14 13:55:00,92.93,93.04,92.93,93.04,6800.0,68.8356,68.9171,68.8356,68.9171,6800.0
2014-03-14 14:00:00,93.04,93.07,92.99,93.01,10800.0,68.9171,68.9393,68.8801,68.8949,10800.0
2014-03-14 14:05:00,92.99,93.06,92.97,93.01,16800.0,68.8801,68.9319,68.8653,68.8949,16800.0
2014-03-14 14:10:00,93.02,93.02,92.92,92.98,25400.0,68.9023,68.9023,68.8282,68.8727,25400.0
2014-03-14 14:15:00,92.98,93.07,92.97,93.07,37800.0,68.8727,68.9393,68.8653,68.9393,37800.0
2014-03-14 14:20:00,93.07,93.09,93.02,93.04,26400.0,68.9393,68.9542,68.9023,68.9171,26400.0
2014-03-14 14:25:00,93.02,93.08,92.94,93.08,15200.0,68.9023,68.9468,68.8431,68.9468,15200.0
2014-03-14 14:30:00,93.06,93.07,92.95,93.02,32000.0,68.9319,68.9393,68.8505,68.9023,32000.0
2014-03-14 14:35:00,93.02,93.02,92.96,93.01,12800.0,68.9023,68.9023,68.8579,68.8949,12800.0
2014-03-14 14:40:00,93.01,93.03,92.89,92.98,36000.0,68.8949,68.9097,68.806,68.8727,36000.0
2014-03-14 14:45:00,92.98,93.03,92.93,92.98,16000.0,68.8727,68.9097,68.8356,68.8727,16000.0
2014-03-14 14:50:00,92.98,93.05,92.98,93.02,23200.0,68.8727,68.9245,68.8727,68.9023,23200.0
2014-03-14 14:55:00,93.02,93.02,92.91,92.92,21800.0,68.9023,68.9023,68.8208,68.8282,21800.0
2014-03-14 15:00:00,92.92,92.94,92.84,92.84,39800.0,68.8282,68.8431,68.769,68.769,39800.0
2014-03-14 15:05:00,92.85,92.89,92.83,92.83,28000.0,68.7764,68.806,68.7616,68.7616,28000.0
2014-03-14 15:10:00,92.82,92.89,92.8,92.86,26000.0,68.7542,68.806,68.7393,68.7838,26000.0
2014-03-14 15:15:00,92.86,92.89,92.82,92.87,30600.0,68.7838,68.806,68.7542,68.7912,30600.0
2014-03-14 15:20:00,92.86,92.94,92.84,92.89,40000.0,68.7838,68.8431,68.769,68.806,40000.0
2014-03-14 15:25:00,92.91,92.91,92.78,92.81,46200.0,68.8208,68.8208,68.7245,68.7468,46200.0
2014-03-14 15:30:00,92.81,92.97,92.81,92.91,36400.0,68.7468,68.8653,68.7468,68.8208,36400.0
2014-03-14 15:35:00,92.92,92.92,92.8,92.83,34200.0,68.8282,68.8282,68.7393,68.7616,34200.0
2014-03-14 15:40:00,92.83,92.95,92.82,92.91,33000.0,68.7616,68.8505,68.7542,68.8208,33000.0
2014-03-14 15:45:00,92.91,92.92,92.79,92.79,39400.0,68.8208,68.8282,68.7319,68.7319,39400.0
2014-03-14 15:50:00,92.8,92.85,92.76,92.78,71800.0,68.7393,68.7764,68.7097,68.7245,71800.0
2014-03-14 15:55:00,92.8,93.05,92.8,92.98,179400.0,68.7393,68.9245,68.7393,68.8727,179400.0
2014-03-17 09:30:00,93.37,93.55,93.02,93.52,93600.0,69.1616,69.2949,68.9023,69.2727,93600.0
2014-03-17 09:35:00,93.55,93.9,93.24,93.81,61400.0,69.2949,69.5541,69.0653,69.4875,61400.0
2014-03-17 09:40:00,93.92,93.92,93.54,93.66,41400.0,69.569,69.569,69.2875,69.3764,41400.0
2014-03-17 09:45:00,93.66,93.74,93.61,93.64,14200.0,69.3764,69.4356,69.3393,69.3616,14200.0
2014-03-17 09:50:00,93.62,93.72,93.51,93.57,62800.0,69.3467,69.4208,69.2653,69.3097,62800.0
2014-03-17 09:55:00,93.62,93.75,93.61,93.73,17000.0,69.3467,69.443,69.3393,69.4282,17000.0
2014-03-17 10:00:00,93.69,94.0,93.65,93.67,85200.0,69.3986,69.6282,69.369,69.3838,85200.0
2014-03-17 10:05:00,93.7,93.71,93.56,93.58,28200.0,69.406,69.4134,69.3023,69.3171,28200.0
2014-03-17 10:10:00,93.6,93.78,93.6,93.73,31600.0,69.3319,69.4653,69.3319,69.4282,31600.0
2014-03-17 10:15:00,93.76,93.83,93.63,93.66,45600.0,69.4504,69.5023,69.3542,69.3764,45600.0
2014-03-17 10:20:00,93.64,93.64,93.47,93.47,22800.0,69.3616,69.3616,69.2356,69.2356,22800.0
2014-03-17 10:25:00,93.49,93.53,93.21,93.24,25600.0,69.2504,69.2801,69.043,69.0653,25600.0
2014-03-17 10:30:00,93.23,93.37,93.23,93.36,66200.0,69.0579,69.1616,69.0579,69.1542,66200.0
2014-03-17 10:35:00,93.38,93.42,93.31,93.41,34800.0,69.169,69.1986,69.1171,69.1912,34800.0
2014-03-17 10:40:00,93.41,93.46,93.14,93.16,19000.0,69.1912,69.2282,68.9912,69.006,19000.0
2014-03-17 10:45:00,93.13,93.14,93.0,93.03,30600.0,68.9838,68.9912,68.8875,68.9097,30600.0
2014-03-17 10:50:00,93.04,93.23,93.02,93.08,61800.0,68.9171,69.0579,68.9023,68.9468,61800.0
2014-03-17 10:55:00,93.06,93.2,93.05,93.12,13600.0,68.9319,69.0356,68.9245,68.9764,13600.0
2014-03-17 11:00:00,93.13,93.35,93.11,93.32,27000.0,68.9838,69.1467,68.969,69.1245,27000.0
2014-03-17 11:05:00,93.26,93.39,93.26,93.28,14400.0,69.0801,69.1764,69.0801,69.0949,14400.0
2014-03-17 11:10:00,93.27,93.34,93.22,93.25,23000.0,69.0875,69.1393,69.0505,69.0727,23000.0
2014-03-17 11:15:00,93.24,93.44,93.21,93.44,14600.0,69.0653,69.2134,69.043,69.2134,14600.0
2014-03-17 11:20:00,93.43,93.44,93.26,93.28,46600.0,69.206,69.2134,69.0801,69.0949,46600.0
2014-03-17 11:25:00,93.3,93.32,93.22,93.23,21600.0,69.1097,69.1245,69.0505,69.0579,21600.0
2014-03-17 11:30:00,93.23,93.38,93.22,93.34,25400.0,69.0579,69.169,69.0505,69.1393,25400.0
2014-03-17 11:35:00,93.37,93.37,93.2,93.21,18600.0,69.1616,69.1616,69.0356,69.043,18600.0
2014-03-17 11:40:00,93.2,93.2,93.07,93.1,18200.0,69.0356,69.0356,68.9393,68.9616,18200.0
2014-03-17 11:45:00,93.1,93.13,93.05,93.13,14800.0,68.9616,68.9838,68.9245,68.9838,14800.0
2014-03-17 11:50:00,93.11,93.24,93.11,93.24,18000.0,68.969,69.0653,68.969,69.0653,18000.0
2014-03-17 11:55:00,93.23,93.31,93.2,93.28,19400.0,69.0579,69.1171,69.0356,69.0949,19400.0
2014-03-17 12:00:00,93.31,93.38,93.24,93.27,16000.0,69.1171,69.169,69.0653,69.0875,16000.0
2014-03-17 12:05:00,93.24,93.28,93.23,93.25,10600.0,69.0653,69.0949,69.0579,69.0727,10600.0
2014-03-17 12:10:00,93.27,93.29,93.17,93.27,23000.0,69.0875,69.1023,69.0134,69.0875,23000.0
2014-03-17 12:15:00,93.29,93.33,93.27,93.29,11400.0,69.1023,69.1319,69.0875,69.1023,11400.0
2014-03-17 12:20:00,93.31,93.35,93.28,93.33,13800.0,69.1171,69.1467,69.0949,69.1319,13800.0
2014-03-17 12:25:00,93.33,93.42,93.3,93.33,24000.0,69.1319,69.1986,69.1097,69.1319,24000.0
2014-03-17 12:30:00,93.35,93.4,93.32,93.33,16600.0,69.1467,69.1838,69.1245,69.1319,16600.0
2014-03-17 12:35:00,93.33,93.33,93.1,93.16,26800.0,69.1319,69.1319,68.9616,69.006,26800.0
2014-03-17 12:40:00,93.16,93.23,93.15,93.19,18000.0,69.006,69.0579,68.9986,69.0282,18000.0
2014-03-17 12:45:00,93.19,93.19,93.1,93.1,8400.0,69.0282,69.0282,68.9616,68.9616,8400.0
2014-03-17 12:50:00,93.11,93.18,93.1,93.11,7200.0,68.969,69.0208,68.9616,68.969,7200.0
2014-03-17 12:55:00,93.13,93.29,93.11,93.29,19800.0,68.9838,69.1023,68.969,69.1023,19800.0
2014-03-17 13:00:00,93.26,93.31,93.24,93.24,15000.0,69.0801,69.1171,69.0653,69.0653,15000.0
2014-03-17 13:05:00,93.23,93.24,93.14,93.21,17400.0,69.0579,69.0653,68.9912,69.043,17400.0
2014-03-17 13:10:00,93.22,93.31,93.22,93.3,8600.0,69.0505,69.1171,69.0505,69.1097,8600.0
2014-03-17 13:15:00,93.3,93.38,93.25,93.38,15200.0,69.1097,69.169,69.0727,69.169,15200.0
2014-03-17 13:20:00,93.39,93.48,93.37,93.38,10600.0,69.1764,69.243,69.1616,69.169,10600.0
2014-03-17 13:25:00,93.36,93.38,93.31,93.31,17600.0,69.1542,69.169,69.1171,69.1171,17600.0
2014-03-17 13:30:00,93.33,93.36,93.26,93.33,16600.0,69.1319,69.1542,69.0801,69.1319,16600.0
2014-03-17 13:35:00,93.31,93.42,93.31,93.41,11800.0,69.1171,69.1986,69.1171,69.1912,11800.0
2014-03-17 13:40:00,93.44,93.5,93.43,93.5,11200.0,69.2134,69.2579,69.206,69.2579,11200.0
2014-03-17 13:45:00,93.52,93.59,93.5,93.56,18000.0,69.2727,69.3245,69.2579,69.3023,18000.0
2014-03-17 13:50:00,93.53,93.53,93.48,93.48,11200.0,69.2801,69.2801,69.243,69.243,11200.0
2014-03-17 13:55:00,93.48,93.56,93.47,93.55,21000.0,69.243,69.3023,69.2356,69.2949,21000.0
2014-03-17 14:00:00,93.57,93.62,93.55,93.62,15800.0,69.3097,69.3467,69.2949,69.3467,15800.0
2014-03-17 14:05:00,93.62,93.66,93.57,93.59,31800.0,69.3467,69.3764,69.3097,69.3245,31800.0
2014-03-17 14:10:00,93.58,93.6,93.53,93.57,13600.0,69.3171,69.3319,69.2801,69.3097,13600.0
2014-03-17 14:15:00,93.57,93.57,93.48,93.49,12400.0,69.3097,69.3097,69.243,69.2504,12400.0
2014-03-17 14:20:00,93.47,93.63,93.47,93.6,15400.0,69.2356,69.3542,69.2356,69.3319,15400.0
2014-03-17 14:25:00,93.59,93.67,93.58,93.64,19000.0,69.3245,69.3838,69.3171,69.3616,19000.0
2014-03-17 14:30:00,93.62,93.69,93.6,93.67,32200.0,69.3467,69.3986,69.3319,69.3838,32200.0
2014-03-17 14:35:00,93.67,93.67,93.58,93.58,16600.0,69.3838,69.3838,69.3171,69.3171,16600.0
2014-03-17 14:40:00,93.59,93.64,93.55,93.61,15000.0,69.3245,69.3616,69.2949,69.3393,15000.0
2014-03-17 14:45:00,93.61,93.67,93.6,93.67,19000.0,69.3393,69.3838,69.3319,69.3838,19000.0
2014-03-17 14:50:00,93.68,93.82,93.67,93.81,31400.0,69.3912,69.4949,69.3838,69.4875,31400.0
2014-03-17 14:55:00,93.81,93.81,93.76,93.77,22000.0,69.4875,69.4875,69.4504,69.4579,22000.0
2014-03-17 15:00:00,93.77,93.77,93.64,93.64,30600.0,69.4579,69.4579,69.3616,69.3616,30600.0
2014-03-17 15:05:00,93.66,93.78,93.64,93.78,26200.0,69.3764,69.4653,69.3616,69.4653,26200.0
2014-03-17 15:10:00,93.77,93.91,93.77,93.89,27200.0,69.4579,69.5616,69.4579,69.5467,27200.0
2014-03-17 15:15:00,93.91,93.94,93.83,93.85,33400.0,69.5616,69.5838,69.5023,69.5171,33400.0
2014-03-17 15:20:00,93.85,93.93,93.85,93.92,44400.0,69.5171,69.5764,69.5171,69.569,44400.0
2014-03-17 15:25:00,93.91,93.92,93.75,93.82,38000.0,69.5616,69.569,69.443,69.4949,38000.0
2014-03-17 15:30:00,93.82,93.83,93.71,93.73,30200.0,69.4949,69.5023,69.4134,69.4282,30200.0
2014-03-17 15:35:00,93.72,93.74,93.67,93.73,32600.0,69.4208,69.4356,69.3838,69.4282,32600.0
2014-03-17 15:40:00,93.74,93.74,93.55,93.55,38400.0,69.4356,69.4356,69.2949,69.2949,38400.0
2014-03-17 15:45:00,93.54,93.58,93.48,93.55,64400.0,69.2875,69.3171,69.243,69.2949,64400.0
2014-03-17 15:50:00,93.56,93.64,93.54,93.57,69400.0,69.3023,69.3616,69.2875,69.3097,69400.0
2014-03-17 15:55:00,93.58,93.66,93.54,93.61,77800.0,69.3171,69.3764,69.2875,69.3393,77800.0
2014-03-18 09:30:00,93.7,94.21,93.59,93.88,44800.0,69.406,69.7838,69.3245,69.5393,44800.0
2014-03-18 09:35:00,93.89,94.17,93.67,94.01,21600.0,69.5467,69.7541,69.3838,69.6356,21600.0
2014-03-18 09:40:00,94.04,94.19,93.84,94.12,25400.0,69.6578,69.769,69.5097,69.7171,25400.0
2014-03-18 09:45:00,94.13,94.46,94.09,94.37,30600.0,69.7245,69.969,69.6949,69.9023,30600.0
2014-03-18 09:50:00,94.42,94.45,94.29,94.36,23600.0,69.9393,69.9615,69.843,69.8949,23600.0
2014-03-18 09:55:00,94.41,94.47,94.33,94.4,34000.0,69.9319,69.9764,69.8727,69.9245,34000.0
2014-03-18 10:00:00,94.42,94.64,94.41,94.46,103800.0,69.9393,70.1023,69.9319,69.969,103800.0
2014-03-18 10:05:00,94.49,94.6,94.47,94.6,15600.0,69.9912,70.0727,69.9764,70.0727,15600.0
2014-03-18 10:10:00,94.61,94.74,94.55,94.68,40600.0,70.0801,70.1764,70.0356,70.1319,40600.0
2014-03-18 10:15:00,94.7,94.94,94.64,94.86,23800.0,70.1467,70.3245,70.1023,70.2652,23800.0
2014-03-18 10:20:00,94.86,94.94,94.81,94.92,20800.0,70.2652,70.3245,70.2282,70.3097,20800.0
2014-03-18 10:25:00,94.94,94.96,94.89,94.92,32800.0,70.3245,70.3393,70.2875,70.3097,32800.0
2014-03-18 10:30:00,94.94,94.96,94.83,94.89,33600.0,70.3245,70.3393,70.243,70.2875,33600.0
2014-03-18 10:35:00,94.89,95.07,94.86,95.02,51600.0,70.2875,70.4208,70.2652,70.3838,51600.0
2014-03-18 10:40:00,95.01,95.01,94.82,94.86,43200.0,70.3764,70.3764,70.2356,70.2652,43200.0
2014-03-18 10:45:00,94.86,95.0,94.78,94.92,71800.0,70.2652,70.3689,70.206,70.3097,71800.0
2014-03-18 10:50:00,94.92,95.04,94.83,94.86,37600.0,70.3097,70.3986,70.243,70.2652,37600.0
2014-03-18 10:55:00,94.85,94.98,94.8,94.84,47800.0,70.2578,70.3541,70.2208,70.2504,47800.0
2014-03-18 11:00:00,94.84,94.95,94.8,94.94,43800.0,70.2504,70.3319,70.2208,70.3245,43800.0
2014-03-18 11:05:00,94.95,94.95,94.84,94.86,26200.0,70.3319,70.3319,70.2504,70.2652,26200.0
2014-03-18 11:10:00,94.86,94.92,94.77,94.92,23000.0,70.2652,70.3097,70.1986,70.3097,23000.0
2014-03-18 11:15:00,94.91,94.97,94.79,94.95,28200.0,70.3023,70.3467,70.2134,70.3319,28200.0
2014-03-18 11:20:00,94.96,95.06,94.93,95.05,29400.0,70.3393,70.4134,70.3171,70.406,29400.0
2014-03-18 11:25:00,95.07,95.14,95.04,95.12,27400.0,70.4208,70.4726,70.3986,70.4578,27400.0
2014-03-18 11:30:00,95.14,95.26,95.05,95.06,35800.0,70.4726,70.5615,70.406,70.4134,35800.0
2014-03-18 11:35:00,95.06,95.06,94.89,94.9,28600.0,70.4134,70.4134,70.2875,70.2949,28600.0
2014-03-18 11:40:00,94.9,94.92,94.63,94.68,40400.0,70.2949,70.3097,70.0949,70.1319,40400.0
2014-03-18 11:45:00,94.67,94.79,94.64,94.72,33800.0,70.1245,70.2134,70.1023,70.1615,33800.0
2014-03-18 11:50:00,94.76,94.82,94.73,94.82,14400.0,70.1912,70.2356,70.1689,70.2356,14400.0
2014-03-18 11:55:00,94.82,95.05,94.82,95.05,21200.0,70.2356,70.406,70.2356,70.406,21200.0
2014-03-18 12:00:00,95.04,95.04,94.95,95.03,14400.0,70.3986,70.3986,70.3319,70.3912,14400.0
2014-03-18 12:05:00,95.02,95.02,94.92,94.99,17800.0,70.3838,70.3838,70.3097,70.3615,17800.0
2014-03-18 12:10:00,94.99,95.0,94.86,94.87,27000.0,70.3615,70.3689,70.2652,70.2727,27000.0
2014-03-18 12:15:00,94.88,94.89,94.63,94.67,20600.0,70.2801,70.2875,70.0949,70.1245,20600.0
2014-03-18 12:20:00,94.67,94.68,94.58,94.64,31400.0,70.1245,70.1319,70.0578,70.1023,31400.0
2014-03-18 12:25:00,94.64,94.67,94.57,94.57,24600.0,70.1023,70.1245,70.0504,70.0504,24600.0
2014-03-18 12:30:00,94.58,94.72,94.55,94.63,38800.0,70.0578,70.1615,70.0356,70.0949,38800.0
2014-03-18 12:35:00,94.6,94.73,94.58,94.68,27600.0,70.0727,70.1689,70.0578,70.1319,27600.0
2014-03-18 12:40:00,94.66,94.66,94.58,94.63,49600.0,70.1171,70.1171,70.0578,70.0949,49600.0
2014-03-18 12:45:00,94.62,94.64,94.55,94.6,60000.0,70.0875,70.1023,70.0356,70.0727,60000.0
2014-03-18 12:50:00,94.6,94.63,94.54,94.54,35200.0,70.0727,70.0949,70.0282,70.0282,35200.0
2014-03-18 12:55:00,94.56,94.61,94.52,94.61,47400.0,70.043,70.0801,70.0134,70.0801,47400.0
2014-03-18 13:00:00,94.63,94.64,94.54,94.57,37000.0,70.0949,70.1023,70.0282,70.0504,37000.0
2014-03-18 13:05:00,94.57,94.64,94.55,94.59,32200.0,70.0504,70.1023,70.0356,70.0652,32200.0
2014-03-18 13:10:00,94.61,94.61,94.54,94.56,22600.0,70.0801,70.0801,70.0282,70.043,22600.0
2014-03-18 13:15:00,94.58,94.61,94.54,94.61,24400.0,70.0578,70.0801,70.0282,70.0801,24400.0
2014-03-18 13:20:00,94.59,94.62,94.55,94.56,19400.0,70.0652,70.0875,70.0356,70.043,19400.0
2014-03-18 13:25:00,94.6,94.76,94.59,94.72,27400.0,70.0727,70.1912,70.0652,70.1615,27400.0
2014-03-18 13:30:00,94.73,94.76,94.7,94.75,17400.0,70.1689,70.1912,70.1467,70.1838,17400.0
2014-03-18 13:35:00,94.75,94.84,94.75,94.83,20200.0,70.1838,70.2504,70.1838,70.243,20200.0
2014-03-18 13:40:00,94.83,94.99,94.83,94.9,26600.0,70.243,70.3615,70.243,70.2949,26600.0
2014-03-18 13:45:00,94.92,94.93,94.83,94.84,15000.0,70.3097,70.3171,70.243,70.2504,15000.0
2014-03-18 13:50:00,94.83,94.89,94.83,94.83,24000.0,70.243,70.2875,70.243,70.243,24000.0
2014-03-18 13:55:00,94.86,94.89,94.77,94.78,16200.0,70.2652,70.2875,70.1986,70.206,16200.0
2014-03-18 14:00:00,94.8,94.81,94.75,94.77,19000.0,70.2208,70.2282,70.1838,70.1986,19000.0
2014-03-18 14:05:00,94.77,94.83,94.74,94.79,26400.0,70.1986,70.243,70.1764,70.2134,26400.0
2014-03-18 14:10:00,94.81,94.82,94.73,94.73,17400.0,70.2282,70.2356,70.1689,70.1689,17400.0
2014-03-18 14:15:00,94.73,94.73,94.61,94.63,19000.0,70.1689,70.1689,70.0801,70.0949,19000.0
2014-03-18 14:20:00,94.63,94.65,94.61,94.63,14800.0,70.0949,70.1097,70.0801,70.0949,14800.0
2014-03-18 14:25:00,94.64,94.79,94.64,94.76,18800.0,70.1023,70.2134,70.1023,70.1912,18800.0
2014-03-18 14:30:00,94.79,94.79,94.74,94.74,20200.0,70.2134,70.2134,70.1764,70.1764,20200.0
2014-03-18 14:35:00,94.75,94.75,94.66,94.66,12400.0,70.1838,70.1838,70.1171,70.1171,12400.0
2014-03-18 14:40:00,94.65,94.65,94.61,94.64,20400.0,70.1097,70.1097,70.0801,70.1023,20400.0
2014-03-18 14:45:00,94.65,94.74,94.65,94.74,23200.0,70.1097,70.1764,70.1097,70.1764,23200.0
2014-03-18 14:50:00,94.75,94.78,94.74,94.76,19200.0,70.1838,70.206,70.1764,70.1912,19200.0
2014-03-18 14:55:00,94.76,94.79,94.73,94.75,23600.0,70.1912,70.2134,70.1689,70.1838,23600.0
2014-03-18 15:00:00,94.77,94.78,94.61,94.63,19600.0,70.1986,70.206,70.0801,70.0949,19600.0
2014-03-18 15:05:00,94.62,94.71,94.59,94.71,25200.0,70.0875,70.1541,70.0652,70.1541,25200.0
2014-03-18 15:10:00,94.73,94.78,94.71,94.78,25600.0,70.1689,70.206,70.1541,70.206,25600.0
2014-03-18 15:15:00,94.77,94.77,94.7,94.74,26400.0,70.1986,70.1986,70.1467,70.1764,26400.0
2014-03-18 15:20:00,94.74,94.75,94.68,94.72,36000.0,70.1764,70.1838,70.1319,70.1615,36000.0
2014-03-18 15:25:00,94.72,94.75,94.59,94.63,38800.0,70.1615,70.1838,70.0652,70.0949,38800.0
2014-03-18 15:30:00,94.64,94.67,94.6,94.61,32800.0,70.1023,70.1245,70.0727,70.0801,32800.0
2014-03-18 15:35:00,94.61,94.61,94.55,94.55,42000.0,70.0801,70.0801,70.0356,70.0356,42000.0
2014-03-18 15:40:00,94.55,94.58,94.54,94.58,62800.0,70.0356,70.0578,70.0282,70.0578,62800.0
2014-03-18 15:45:00,94.58,94.58,94.52,94.58,55000.0,70.0578,70.0578,70.0134,70.0578,55000.0
2014-03-18 15:50:00,94.58,94.61,94.55,94.57,65000.0,70.0578,70.0801,70.0356,70.0504,65000.0
2014-03-18 15:55:00,94.56,94.6,94.53,94.58,113800.0,70.043,70.0727,70.0208,70.0578,113800.0
2014-03-19 09:30:00,94.67,94.72,94.33,94.36,45600.0,70.1245,70.1615,69.8727,69.8949,45600.0
2014-03-19 09:35:00,94.43,94.43,93.91,94.04,76000.0,69.9467,69.9467,69.5616,69.6578,76000.0
2014-03-19 09:40:00,94.11,94.22,93.91,93.91,116200.0,69.7097,69.7912,69.5616,69.5616,116200.0
2014-03-19 09:45:00,93.86,94.0,93.73,93.89,24600.0,69.5245,69.6282,69.4282,69.5467,24600.0
2014-03-19 09:50:00,93.9,94.11,93.9,93.9,98200.0,69.5541,69.7097,69.5541,69.5541,98200.0
2014-03-19 09:55:00,93.93,94.2,93.86,94.11,36400.0,69.5764,69.7764,69.5245,69.7097,36400.0
2014-03-19 10:00:00,94.11,94.41,94.11,94.4,13600.0,69.7097,69.9319,69.7097,69.9245,13600.0
2014-03-19 10:05:00,94.4,94.45,94.26,94.38,28800.0,69.9245,69.9615,69.8208,69.9097,28800.0
2014-03-19 10:10:00,94.39,94.42,94.17,94.18,67600.0,69.9171,69.9393,69.7541,69.7616,67600.0
2014-03-19 10:15:00,94.21,94.31,94.17,94.18,70400.0,69.7838,69.8578,69.7541,69.7616,70400.0
2014-03-19 10:20:00,94.19,94.19,93.97,93.97,44600.0,69.769,69.769,69.606,69.606,44600.0
2014-03-19 10:25:00,93.95,94.02,93.92,94.01,14400.0,69.5912,69.643,69.569,69.6356,14400.0
2014-03-19 10:30:00,94.0,94.0,93.86,93.98,10000.0,69.6282,69.6282,69.5245,69.6134,10000.0
2014-03-19 10:35:00,94.0,94.0,93.67,93.77,124600.0,69.6282,69.6282,69.3838,69.4579,124600.0
2014-03-19 10:40:00,93.75,93.85,93.64,93.85,45000.0,69.443,69.5171,69.3616,69.5171,45000.0
2014-03-19 10:45:00,93.83,93.98,93.79,93.85,39600.0,69.5023,69.6134,69.4727,69.5171,39600.0
2014-03-19 10:50:00,93.83,93.83,93.67,93.67,45400.0,69.5023,69.5023,69.3838,69.3838,45400.0
2014-03-19 10:55:00,93.72,93.82,93.48,93.53,137200.0,69.4208,69.4949,69.243,69.2801,137200.0
2014-03-19 11:00:00,93.56,93.83,93.51,93.82,38400.0,69.3023,69.5023,69.2653,69.4949,38400.0
2014-03-19 11:05:00,93.82,93.95,93.81,93.81,25200.0,69.4949,69.5912,69.4875,69.4875,25200.0
2014-03-19 11:10:00,93.79,93.79,93.67,93.7,14400.0,69.4727,69.4727,69.3838,69.406,14400.0
2014-03-19 11:15:00,93.7,93.7,93.54,93.54,13200.0,69.406,69.406,69.2875,69.2875,13200.0
2014-03-19 11:20:00,93.52,93.58,93.5,93.57,11200.0,69.2727,69.3171,69.2579,69.3097,11200.0
2014-03-19 11:25:00,93.58,93.75,93.58,93.67,49200.0,69.3171,69.443,69.3171,69.3838,49200.0
2014-03-19 11:30:00,93.67,93.67,93.61,93.63,19200.0,69.3838,69.3838,69.3393,69.3542,19200.0
2014-03-19 11:35:00,93.62,93.66,93.58,93.65,35200.0,69.3467,69.3764,69.3171,69.369,35200.0
2014-03-19 11:40:00,93.67,93.67,93.45,93.45,16400.0,69.3838,69.3838,69.2208,69.2208,16400.0
2014-03-19 11:45:00,93.45,93.52,93.41,93.49,11800.0,69.2208,69.2727,69.1912,69.2504,11800.0
2014-03-19 11:50:00,93.48,93.49,93.39,93.49,11200.0,69.243,69.2504,69.1764,69.2504,11200.0
2014-03-19 11:55:00,93.49,93.67,93.48,93.66,13800.0,69.2504,69.3838,69.243,69.3764,13800.0
2014-03-19 12:00:00,93.68,93.81,93.67,93.77,13200.0,69.3912,69.4875,69.3838,69.4579,13200.0
2014-03-19 12:05:00,93.75,93.77,93.72,93.75,12800.0,69.443,69.4579,69.4208,69.443,12800.0
2014-03-19 12:10:00,93.73,93.79,93.67,93.79,12000.0,69.4282,69.4727,69.3838,69.4727,12000.0
2014-03-19 12:15:00,93.77,93.82,93.74,93.82,14000.0,69.4579,69.4949,69.4356,69.4949,14000.0
2014-03-19 12:20:00,93.83,93.83,93.73,93.74,12200.0,69.5023,69.5023,69.4282,69.4356,12200.0
2014-03-19 12:25:00,93.76,93.88,93.76,93.85,7400.0,69.4504,69.5393,69.4504,69.5171,7400.0
2014-03-19 12:30:00,93.86,93.92,93.83,93.83,10200.0,69.5245,69.569,69.5023,69.5023,10200.0
2014-03-19 12:35:00,93.79,93.89,93.77,93.89,13000.0,69.4727,69.5467,69.4579,69.5467,13000.0
2014-03-19 12:40:00,93.89,93.92,93.83,93.83,12000.0,69.5467,69.569,69.5023,69.5023,12000.0
2014-03-19 12:45:00,93.83,93.98,93.83,93.94,9800.0,69.5023,69.6134,69.5023,69.5838,9800.0
2014-03-19 12:50:00,93.95,93.99,93.9,93.9,47800.0,69.5912,69.6208,69.5541,69.5541,47800.0
2014-03-19 12:55:00,93.9,93.95,93.89,93.95,24800.0,69.5541,69.5912,69.5467,69.5912,24800.0
2014-03-19 13:00:00,93.92,93.98,93.89,93.98,10600.0,69.569,69.6134,69.5467,69.6134,10600.0
2014-03-19 13:05:00,93.99,94.03,93.95,94.02,20400.0,69.6208,69.6504,69.5912,69.643,20400.0
2014-03-19 13:10:00,94.02,94.13,93.99,94.13,20000.0,69.643,69.7245,69.6208,69.7245,20000.0
2014-03-19 13:15:00,94.13,94.17,94.1,94.12,30000.0,69.7245,69.7541,69.7023,69.7171,30000.0
2014-03-19 13:20:00,94.11,94.11,94.03,94.04,7400.0,69.7097,69.7097,69.6504,69.6578,7400.0
2014-03-19 13:25:00,94.04,94.19,94.04,94.17,8000.0,69.6578,69.769,69.6578,69.7541,8000.0
2014-03-19 13:30:00,94.14,94.18,94.13,94.17,11400.0,69.7319,69.7616,69.7245,69.7541,11400.0
2014-03-19 13:35:00,94.19,94.23,94.15,94.17,9200.0,69.769,69.7986,69.7393,69.7541,9200.0
2014-03-19 13:40:00,94.14,94.17,94.13,94.14,7000.0,69.7319,69.7541,69.7245,69.7319,7000.0
2014-03-19 13:45:00,94.16,94.16,94.06,94.09,18800.0,69.7467,69.7467,69.6727,69.6949,18800.0
2014-03-19 13:50:00,94.06,94.21,94.06,94.17,29000.0,69.6727,69.7838,69.6727,69.7541,29000.0
2014-03-19 13:55:00,94.17,94.32,94.13,94.27,9800.0,69.7541,69.8653,69.7245,69.8282,9800.0
2014-03-19 14:00:00,94.28,94.31,93.84,93.91,57600.0,69.8356,69.8578,69.5097,69.5616,57600.0
2014-03-19 14:05:00,93.89,93.92,93.51,93.83,44200.0,69.5467,69.569,69.2653,69.5023,44200.0
2014-03-19 14:10:00,93.79,93.93,93.78,93.85,24400.0,69.4727,69.5764,69.4653,69.5171,24400.0
2014-03-19 14:15:00,93.89,94.11,93.88,94.06,22000.0,69.5467,69.7097,69.5393,69.6727,22000.0
2014-03-19 14:20:00,94.01,94.1,93.94,94.08,16600.0,69.6356,69.7023,69.5838,69.6875,16600.0
2014-03-19 14:25:00,94.08,94.14,93.98,94.01,24800.0,69.6875,69.7319,69.6134,69.6356,24800.0
2014-03-19 14:30:00,94.02,94.25,93.99,94.1,28600.0,69.643,69.8134,69.6208,69.7023,28600.0
2014-03-19 14:35:00,94.08,94.08,93.94,93.96,20400.0,69.6875,69.6875,69.5838,69.5986,20400.0
2014-03-19 14:40:00,93.94,93.98,93.82,93.92,32400.0,69.5838,69.6134,69.4949,69.569,32400.0
2014-03-19 14:45:00,93.96,94.01,93.86,93.92,12800.0,69.5986,69.6356,69.5245,69.569,12800.0
2014-03-19 14:50:00,93.91,94.02,93.85,93.91,14800.0,69.5616,69.643,69.5171,69.5616,14800.0
2014-03-19 14:55:00,93.87,93.94,93.83,93.86,25200.0,69.5319,69.5838,69.5023,69.5245,25200.0
2014-03-19 15:00:00,93.85,93.91,93.75,93.77,18800.0,69.5171,69.5616,69.443,69.4579,18800.0
2014-03-19 15:05:00,93.75,93.75,93.25,93.26,38000.0,69.443,69.443,69.0727,69.0801,38000.0
2014-03-19 15:10:00,93.28,93.42,93.02,93.4,59800.0,69.0949,69.1986,68.9023,69.1838,59800.0
2014-03-19 15:15:00,93.4,93.46,93.26,93.46,44400.0,69.1838,69.2282,69.0801,69.2282,44400.0
2014-03-19 15:20:00,93.47,93.6,93.43,93.46,18800.0,69.2356,69.3319,69.206,69.2282,18800.0
2014-03-19 15:25:00,93.48,93.6,93.45,93.54,30200.0,69.243,69.3319,69.2208,69.2875,30200.0
2014-03-19 15:30:00,93.51,93.67,93.44,93.65,39600.0,69.2653,69.3838,69.2134,69.369,39600.0
2014-03-19 15:35:00,93.68,93.73,93.63,93.7,29000.0,69.3912,69.4282,69.3542,69.406,29000.0
2014-03-19 15:40:00,93.72,93.85,93.67,93.84,28800.0,69.4208,69.5171,69.3838,69.5097,28800.0
2014-03-19 15:45:00,93.89,93.92,93.77,93.79,49200.0,69.5467,69.569,69.4579,69.4727,49200.0
2014-03-19 15:50:00,93.77,93.78,93.67,93.71,48000.0,69.4579,69.4653,69.3838,69.4134,48000.0
2014-03-19 15:55:00,93.72,93.83,93.69,93.77,106400.0,69.4208,69.5023,69.3986,69.4579,106400.0
2014-03-20 09:30:00,93.81,93.81,93.36,93.49,63200.0,69.4875,69.4875,69.1542,69.2504,63200.0
2014-03-20 09:35:00,93.54,93.69,93.33,93.39,192200.0,69.2875,69.3986,69.1319,69.1764,192200.0
2014-03-20 09:40:00,93.35,93.61,93.28,93.49,47000.0,69.1467,69.3393,69.0949,69.2504,47000.0
2014-03-20 09:45:00,93.49,93.59,93.26,93.36,46800.0,69.2504,69.3245,69.0801,69.1542,46800.0
2014-03-20 09:50:00,93.38,93.69,93.04,93.67,99400.0,69.169,69.3986,68.9171,69.3838,99400.0
2014-03-20 09:55:00,93.63,93.95,93.63,93.91,74600.0,69.3542,69.5912,69.3542,69.5616,74600.0
2014-03-20 10:00:00,93.92,94.27,93.82,94.13,30000.0,69.569,69.8282,69.4949,69.7245,30000.0
2014-03-20 10:05:00,94.11,94.52,94.08,94.52,36000.0,69.7097,70.0134,69.6875,70.0134,36000.0
2014-03-20 10:10:00,94.53,94.78,94.46,94.7,70800.0,70.0208,70.206,69.969,70.1467,70800.0
2014-03-20 10:15:00,94.66,94.94,94.66,94.79,55800.0,70.1171,70.3245,70.1171,70.2134,55800.0
2014-03-20 10:20:00,94.82,94.93,94.74,94.8,45800.0,70.2356,70.3171,70.1764,70.2208,45800.0
2014-03-20 10:25:00,94.8,94.92,94.72,94.86,39600.0,70.2208,70.3097,70.1615,70.2652,39600.0
2014-03-20 10:30:00,94.83,94.93,94.79,94.86,54400.0,70.243,70.3171,70.2134,70.2652,54400.0
2014-03-20 10:35:00,94.86,94.91,94.73,94.73,39400.0,70.2652,70.3023,70.1689,70.1689,39400.0
2014-03-20 10:40:00,94.75,94.84,94.75,94.8,30800.0,70.1838,70.2504,70.1838,70.2208,30800.0
2014-03-20 10:45:00,94.82,94.87,94.71,94.74,31400.0,70.2356,70.2727,70.1541,70.1764,31400.0
2014-03-20 10:50:00,94.72,94.83,94.72,94.79,15600.0,70.1615,70.243,70.1615,70.2134,15600.0
2014-03-20 10:55:00,94.81,94.82,94.74,94.76,13800.0,70.2282,70.2356,70.1764,70.1912,13800.0
2014-03-20 11:00:00,94.78,94.81,94.71,94.79,27400.0,70.206,70.2282,70.1541,70.2134,27400.0
2014-03-20 11:05:00,94.79,94.83,94.75,94.83,24800.0,70.2134,70.243,70.1838,70.243,24800.0
2014-03-20 11:10:00,94.81,94.81,94.71,94.73,62600.0,70.2282,70.2282,70.1541,70.1689,62600.0
2014-03-20 11:15:00,94.72,94.89,94.72,94.72,56600.0,70.1615,70.2875,70.1615,70.1615,56600.0
2014-03-20 11:20:00,94.71,94.75,94.67,94.74,48200.0,70.1541,70.1838,70.1245,70.1764,48200.0
2014-03-20 11:25:00,94.72,94.77,94.63,94.67,91000.0,70.1615,70.1986,70.0949,70.1245,91000.0
2014-03-20 11:30:00,94.64,94.67,94.46,94.51,67800.0,70.1023,70.1245,69.969,70.006,67800.0
2014-03-20 11:35:00,94.5,94.5,94.35,94.47,32400.0,69.9986,69.9986,69.8875,69.9764,32400.0
2014-03-20 11:40:00,94.46,94.53,94.39,94.46,19800.0,69.969,70.0208,69.9171,69.969,19800.0
2014-03-20 11:45:00,94.49,94.65,94.48,94.61,28400.0,69.9912,70.1097,69.9838,70.0801,28400.0
2014-03-20 11:50:00,94.64,94.67,94.57,94.67,20800.0,70.1023,70.1245,70.0504,70.1245,20800.0
2014-03-20 11:55:00,94.67,94.73,94.65,94.72,25000.0,70.1245,70.1689,70.1097,70.1615,25000.0
2014-03-20 12:00:00,94.71,94.73,94.59,94.61,29600.0,70.1541,70.1689,70.0652,70.0801,29600.0
2014-03-20 12:05:00,94.61,94.66,94.59,94.64,19400.0,70.0801,70.1171,70.0652,70.1023,19400.0
2014-03-20 12:10:00,94.66,94.69,94.61,94.63,38000.0,70.1171,70.1393,70.0801,70.0949,38000.0
2014-03-20 12:15:00,94.63,94.88,94.63,94.86,46800.0,70.0949,70.2801,70.0949,70.2652,46800.0
2014-03-20 12:20:00,94.86,95.0,94.84,95.0,81800.0,70.2652,70.3689,70.2504,70.3689,81800.0
2014-03-20 12:25:00,95.0,95.1,94.96,95.07,26600.0,70.3689,70.443,70.3393,70.4208,26600.0
2014-03-20 12:30:00,95.1,95.14,95.05,95.11,28600.0,70.443,70.4726,70.406,70.4504,28600.0
2014-03-20 12:35:00,95.14,95.17,95.11,95.14,23600.0,70.4726,70.4949,70.4504,70.4726,23600.0
2014-03-20 12:40:00,95.14,95.14,95.06,95.1,29400.0,70.4726,70.4726,70.4134,70.443,29400.0
2014-03-20 12:45:00,95.09,95.24,95.09,95.22,17200.0,70.4356,70.5467,70.4356,70.5319,17200.0
2014-03-20 12:50:00,95.24,95.24,95.08,95.11,35000.0,70.5467,70.5467,70.4282,70.4504,35000.0
2014-03-20 12:55:00,95.11,95.16,95.04,95.15,32400.0,70.4504,70.4875,70.3986,70.4801,32400.0
2014-03-20 13:00:00,95.18,95.26,95.18,95.23,37000.0,70.5023,70.5615,70.5023,70.5393,37000.0
2014-03-20 13:05:00,95.21,95.25,95.18,95.25,36400.0,70.5245,70.5541,70.5023,70.5541,36400.0
2014-03-20 13:10:00,95.25,95.26,95.13,95.13,19800.0,70.5541,70.5615,70.4652,70.4652,19800.0
2014-03-20 13:15:00,95.17,95.17,95.06,95.11,34000.0,70.4949,70.4949,70.4134,70.4504,34000.0
2014-03-20 13:20:00,95.11,95.17,95.08,95.16,21800.0,70.4504,70.4949,70.4282,70.4875,21800.0
2014-03-20 13:25:00,95.16,95.16,95.05,95.05,82200.0,70.4875,70.4875,70.406,70.406,82200.0
2014-03-20 13:30:00,95.05,95.19,95.05,95.14,51000.0,70.406,70.5097,70.406,70.4726,51000.0
2014-03-20 13:35:00,95.14,95.21,95.12,95.21,18800.0,70.4726,70.5245,70.4578,70.5245,18800.0
2014-03-20 13:40:00,95.2,95.28,95.2,95.22,31600.0,70.5171,70.5763,70.5171,70.5319,31600.0
2014-03-20 13:45:00,95.22,95.24,95.12,95.12,27400.0,70.5319,70.5467,70.4578,70.4578,27400.0
2014-03-20 13:50:00,95.12,95.2,95.1,95.16,23800.0,70.4578,70.5171,70.443,70.4875,23800.0
2014-03-20 13:55:00,95.15,95.24,95.12,95.15,179800.0,70.4801,70.5467,70.4578,70.4801,179800.0
2014-03-20 14:00:00,95.16,95.17,95.09,95.14,22200.0,70.4875,70.4949,70.4356,70.4726,22200.0
2014-03-20 14:05:00,95.14,95.14,95.01,95.07,19600.0,70.4726,70.4726,70.3764,70.4208,19600.0
2014-03-20 14:10:00,95.05,95.17,95.05,95.08,9600.0,70.406,70.4949,70.406,70.4282,9600.0
2014-03-20 14:15:00,95.08,95.18,95.08,95.13,18400.0,70.4282,70.5023,70.4282,70.4652,18400.0
2014-03-20 14:20:00,95.14,95.17,95.11,95.14,15400.0,70.4726,70.4949,70.4504,70.4726,15400.0
2014-03-20 14:25:00,95.13,95.14,95.08,95.08,11800.0,70.4652,70.4726,70.4282,70.4282,11800.0
2014-03-20 14:30:00,95.07,95.08,95.05,95.06,9800.0,70.4208,70.4282,70.406,70.4134,9800.0
2014-03-20 14:35:00,95.06,95.1,95.04,95.07,15400.0,70.4134,70.443,70.3986,70.4208,15400.0
2014-03-20 14:40:00,95.07,95.1,94.97,95.0,45400.0,70.4208,70.443,70.3467,70.3689,45400.0
2014-03-20 14:45:00,95.0,95.02,94.98,94.98,32400.0,70.3689,70.3838,70.3541,70.3541,32400.0
2014-03-20 14:50:00,95.0,95.02,94.97,94.99,12600.0,70.3689,70.3838,70.3467,70.3615,12600.0
2014-03-20 14:55:00,94.97,94.97,94.93,94.94,14000.0,70.3467,70.3467,70.3171,70.3245,14000.0
2014-03-20 15:00:00,94.94,94.94,94.84,94.86,17600.0,70.3245,70.3245,70.2504,70.2652,17600.0
2014-03-20 15:05:00,94.86,94.87,94.72,94.81,25600.0,70.2652,70.2727,70.1615,70.2282,25600.0
2014-03-20 15:10:00,94.8,94.8,94.71,94.73,24800.0,70.2208,70.2208,70.1541,70.1689,24800.0
2014-03-20 15:15:00,94.72,94.78,94.69,94.75,22000.0,70.1615,70.206,70.1393,70.1838,22000.0
2014-03-20 15:20:00,94.75,94.79,94.7,94.75,22600.0,70.1838,70.2134,70.1467,70.1838,22600.0
2014-03-20 15:25:00,94.73,94.78,94.64,94.64,27400.0,70.1689,70.206,70.1023,70.1023,27400.0
2014-03-20 15:30:00,94.67,94.8,94.67,94.77,36000.0,70.1245,70.2208,70.1245,70.1986,36000.0
2014-03-20 15:35:00,94.77,94.93,94.75,94.92,38400.0,70.1986,70.3171,70.1838,70.3097,38400.0
2014-03-20 15:40:00,94.93,95.02,94.91,95.01,43600.0,70.3171,70.3838,70.3023,70.3764,43600.0
2014-03-20 15:45:00,95.02,95.06,94.99,95.04,64400.0,70.3838,70.4134,70.3615,70.3986,64400.0
2014-03-20 15:50:00,95.03,95.05,95.0,95.01,85200.0,70.3912,70.406,70.3689,70.3764,85200.0
2014-03-20 15:55:00,95.01,95.22,95.01,95.17,193800.0,70.3764,70.5319,70.3764,70.4949,193800.0
2014-03-21 09:30:00,95.96,96.58,95.51,96.01,36800.0,71.08,71.5393,70.7467,71.1171,36800.0
2014-03-21 09:35:00,96.14,96.14,95.42,95.42,691400.0,71.2134,71.2134,70.6801,70.6801,691400.0
2014-03-21 09:40:00,95.44,95.61,95.42,95.52,62600.0,70.6949,70.8208,70.6801,70.7541,62600.0
2014-03-21 09:45:00,95.52,95.57,95.27,95.39,71000.0,70.7541,70.7912,70.5689,70.6578,71000.0
2014-03-21 09:50:00,95.39,95.39,95.08,95.21,56000.0,70.6578,70.6578,70.4282,70.5245,56000.0
2014-03-21 09:55:00,95.22,95.22,95.1,95.12,40600.0,70.5319,70.5319,70.443,70.4578,40600.0
2014-03-21 10:00:00,95.06,95.11,94.9,94.98,72400.0,70.4134,70.4504,70.2949,70.3541,72400.0
2014-03-21 10:05:00,94.98,95.04,94.73,94.73,50600.0,70.3541,70.3986,70.1689,70.1689,50600.0
2014-03-21 10:10:00,94.7,94.94,94.69,94.91,61800.0,70.1467,70.3245,70.1393,70.3023,61800.0
2014-03-21 10:15:00,94.91,94.94,94.75,94.87,36400.0,70.3023,70.3245,70.1838,70.2727,36400.0
2014-03-21 10:20:00,94.87,95.0,94.86,94.94,54000.0,70.2727,70.3689,70.2652,70.3245,54000.0
2014-03-21 10:25:00,94.91,94.95,94.76,94.9,30000.0,70.3023,70.3319,70.1912,70.2949,30000.0
2014-03-21 10:30:00,94.89,94.97,94.77,94.86,51600.0,70.2875,70.3467,70.1986,70.2652,51600.0
2014-03-21 10:35:00,94.89,95.21,94.87,95.21,48200.0,70.2875,70.5245,70.2727,70.5245,48200.0
2014-03-21 10:40:00,95.25,95.45,95.22,95.42,33000.0,70.5541,70.7023,70.5319,70.6801,33000.0
2014-03-21 10:45:00,95.4,95.55,95.4,95.53,20800.0,70.6652,70.7763,70.6652,70.7615,20800.0
2014-03-21 10:50:00,95.51,95.64,95.51,95.54,27000.0,70.7467,70.843,70.7467,70.7689,27000.0
2014-03-21 10:55:00,95.54,95.79,95.53,95.67,36200.0,70.7689,70.9541,70.7615,70.8652,36200.0
2014-03-21 11:00:00,95.68,95.78,95.55,95.76,17600.0,70.8726,70.9467,70.7763,70.9319,17600.0
2014-03-21 11:05:00,95.72,95.76,95.63,95.69,10200.0,70.9023,70.9319,70.8356,70.88,10200.0
2014-03-21 11:10:00,95.72,95.72,95.56,95.57,10400.0,70.9023,70.9023,70.7838,70.7912,10400.0
2014-03-21 11:15:00,95.56,95.71,95.51,95.71,9600.0,70.7838,70.8949,70.7467,70.8949,9600.0
2014-03-21 11:20:00,95.64,95.83,95.64,95.83,15800.0,70.843,70.9837,70.843,70.9837,15800.0
2014-03-21 11:25:00,95.82,96.04,95.82,95.92,17400.0,70.9763,71.1393,70.9763,71.0504,17400.0
2014-03-21 11:30:00,95.92,95.95,95.86,95.94,11200.0,71.0504,71.0726,71.006,71.0652,11200.0
2014-03-21 11:35:00,95.94,95.94,95.82,95.85,9000.0,71.0652,71.0652,70.9763,70.9986,9000.0
2014-03-21 11:40:00,95.89,95.91,95.75,95.75,10400.0,71.0282,71.043,70.9245,70.9245,10400.0
2014-03-21 11:45:00,95.74,95.83,95.74,95.81,9400.0,70.9171,70.9837,70.9171,70.9689,9400.0
2014-03-21 11:50:00,95.78,95.83,95.61,95.67,15000.0,70.9467,70.9837,70.8208,70.8652,15000.0
2014-03-21 11:55:00,95.64,95.67,95.53,95.58,22200.0,70.843,70.8652,70.7615,70.7986,22200.0
2014-03-21 12:00:00,95.56,95.76,95.54,95.76,26000.0,70.7838,70.9319,70.7689,70.9319,26000.0
2014-03-21 12:05:00,95.73,95.8,95.71,95.75,12000.0,70.9097,70.9615,70.8949,70.9245,12000.0
2014-03-21 12:10:00,95.74,95.74,95.63,95.71,8000.0,70.9171,70.9171,70.8356,70.8949,8000.0
2014-03-21 12:15:00,95.75,95.75,95.65,95.67,3800.0,70.9245,70.9245,70.8504,70.8652,3800.0
2014-03-21 12:20:00,95.63,95.67,95.57,95.64,19200.0,70.8356,70.8652,70.7912,70.843,19200.0
2014-03-21 12:25:00,95.67,95.73,95.64,95.67,6800.0,70.8652,70.9097,70.843,70.8652,6800.0
2014-03-21 12:30:00,95.66,95.68,95.49,95.52,42000.0,70.8578,70.8726,70.7319,70.7541,42000.0
2014-03-21 12:35:00,95.53,95.53,95.44,95.44,21000.0,70.7615,70.7615,70.6949,70.6949,21000.0
2014-03-21 12:40:00,95.47,95.53,95.45,95.48,22800.0,70.7171,70.7615,70.7023,70.7245,22800.0
2014-03-21 12:45:00,95.48,95.51,95.42,95.42,13400.0,70.7245,70.7467,70.6801,70.6801,13400.0
2014-03-21 12:50:00,95.45,95.45,95.32,95.39,36400.0,70.7023,70.7023,70.606,70.6578,36400.0
2014-03-21 12:55:00,95.42,95.44,95.35,95.37,10200.0,70.6801,70.6949,70.6282,70.643,10200.0
2014-03-21 13:00:00,95.37,95.51,95.33,95.47,17200.0,70.643,70.7467,70.6134,70.7171,17200.0
2014-03-21 13:05:00,95.5,95.52,95.44,95.47,20200.0,70.7393,70.7541,70.6949,70.7171,20200.0
2014-03-21 13:10:00,95.47,95.49,95.36,95.43,17400.0,70.7171,70.7319,70.6356,70.6875,17400.0
2014-03-21 13:15:00,95.42,95.47,95.36,95.46,11000.0,70.6801,70.7171,70.6356,70.7097,11000.0
2014-03-21 13:20:00,95.5,95.5,95.31,95.38,13600.0,70.7393,70.7393,70.5986,70.6504,13600.0
2014-03-21 13:25:00,95.35,95.35,95.23,95.26,9400.0,70.6282,70.6282,70.5393,70.5615,9400.0
2014-03-21 13:30:00,95.25,95.26,95.14,95.19,73000.0,70.5541,70.5615,70.4726,70.5097,73000.0
2014-03-21 13:35:00,95.17,95.19,95.14,95.16,21600.0,70.4949,70.5097,70.4726,70.4875,21600.0
2014-03-21 13:40:00,95.18,95.28,95.08,95.13,15600.0,70.5023,70.5763,70.4282,70.4652,15600.0
2014-03-21 13:45:00,95.04,95.19,95.04,95.19,12000.0,70.3986,70.5097,70.3986,70.5097,12000.0
2014-03-21 13:50:00,95.23,95.36,95.21,95.28,7400.0,70.5393,70.6356,70.5245,70.5763,7400.0
2014-03-21 13:55:00,95.33,95.33,95.16,95.18,39600.0,70.6134,70.6134,70.4875,70.5023,39600.0
2014-03-21 14:00:00,95.17,95.31,95.16,95.21,13600.0,70.4949,70.5986,70.4875,70.5245,13600.0
2014-03-21 14:05:00,95.21,95.35,95.21,95.35,11400.0,70.5245,70.6282,70.5245,70.6282,11400.0
2014-03-21 14:10:00,95.34,95.36,95.22,95.27,15800.0,70.6208,70.6356,70.5319,70.5689,15800.0
2014-03-21 14:15:00,95.25,95.38,95.19,95.19,11800.0,70.5541,70.6504,70.5097,70.5097,11800.0
2014-03-21 14:20:00,95.21,95.24,95.08,95.16,18000.0,70.5245,70.5467,70.4282,70.4875,18000.0
2014-03-21 14:25:00,95.17,95.19,95.0,95.01,11800.0,70.4949,70.5097,70.3689,70.3764,11800.0
2014-03-21 14:30:00,95.02,95.04,94.94,95.04,16600.0,70.3838,70.3986,70.3245,70.3986,16600.0
2014-03-21 14:35:00,95.05,95.26,95.02,95.26,21000.0,70.406,70.5615,70.3838,70.5615,21000.0
2014-03-21 14:40:00,95.24,95.25,95.1,95.21,21800.0,70.5467,70.5541,70.443,70.5245,21800.0
2014-03-21 14:45:00,95.22,95.27,95.11,95.19,15600.0,70.5319,70.5689,70.4504,70.5097,15600.0
2014-03-21 14:50:00,95.19,95.25,95.13,95.16,23200.0,70.5097,70.5541,70.4652,70.4875,23200.0
2014-03-21 14:55:00,95.14,95.21,95.08,95.17,16200.0,70.4726,70.5245,70.4282,70.4949,16200.0
2014-03-21 15:00:00,95.19,95.19,95.0,95.01,33000.0,70.5097,70.5097,70.3689,70.3764,33000.0
2014-03-21 15:05:00,95.08,95.19,95.03,95.14,28000.0,70.4282,70.5097,70.3912,70.4726,28000.0
2014-03-21 15:10:00,95.19,95.32,95.16,95.18,28200.0,70.5097,70.606,70.4875,70.5023,28200.0
2014-03-21 15:15:00,95.2,95.27,95.16,95.26,30000.0,70.5171,70.5689,70.4875,70.5615,30000.0
2014-03-21 15:20:00,95.25,95.37,95.17,95.33,28200.0,70.5541,70.643,70.4949,70.6134,28200.0
2014-03-21 15:25:00,95.35,95.48,95.33,95.47,56800.0,70.6282,70.7245,70.6134,70.7171,56800.0
2014-03-21 15:30:00,95.46,95.48,95.34,95.38,41600.0,70.7097,70.7245,70.6208,70.6504,41600.0
2014-03-21 15:35:00,95.36,95.39,95.32,95.32,36800.0,70.6356,70.6578,70.606,70.606,36800.0
2014-03-21 15:40:00,95.31,95.39,95.25,95.39,48600.0,70.5986,70.6578,70.5541,70.6578,48600.0
2014-03-21 15:45:00,95.36,95.38,95.22,95.29,97000.0,70.6356,70.6504,70.5319,70.5838,97000.0
2014-03-21 15:50:00,95.31,95.39,95.23,95.39,96600.0,70.5986,70.6578,70.5393,70.6578,96600.0
2014-03-21 15:55:00,95.38,95.73,95.38,95.53,496400.0,70.6504,70.9097,70.6504,70.7615,496400.0
2014-03-24 09:30:00,96.13,96.49,95.85,95.95,70000.0,71.206,71.4726,70.9986,71.0726,70000.0
2014-03-24 09:35:00,95.86,96.34,95.57,96.33,107800.0,71.006,71.3615,70.7912,71.3541,107800.0
2014-03-24 09:40:00,96.32,96.35,96.06,96.07,31200.0,71.3467,71.3689,71.1541,71.1615,31200.0
2014-03-24 09:45:00,96.07,96.26,95.65,95.73,45600.0,71.1615,71.3023,70.8504,70.9097,45600.0
2014-03-24 09:50:00,95.81,95.82,95.63,95.76,25800.0,70.9689,70.9763,70.8356,70.9319,25800.0
2014-03-24 09:55:00,95.79,95.79,95.53,95.58,34000.0,70.9541,70.9541,70.7615,70.7986,34000.0
2014-03-24 10:00:00,95.6,95.6,95.3,95.49,64600.0,70.8134,70.8134,70.5912,70.7319,64600.0
2014-03-24 10:05:00,95.42,95.49,95.08,95.29,74800.0,70.6801,70.7319,70.4282,70.5838,74800.0
2014-03-24 10:10:00,95.27,95.27,95.0,95.02,35200.0,70.5689,70.5689,70.3689,70.3838,35200.0
2014-03-24 10:15:00,95.03,95.14,94.97,94.99,77800.0,70.3912,70.4726,70.3467,70.3615,77800.0
2014-03-24 10:20:00,95.0,95.21,94.93,95.14,48000.0,70.3689,70.5245,70.3171,70.4726,48000.0
2014-03-24 10:25:00,95.14,95.19,94.98,95.11,26400.0,70.4726,70.5097,70.3541,70.4504,26400.0
2014-03-24 10:30:00,95.1,95.1,94.7,94.7,55400.0,70.443,70.443,70.1467,70.1467,55400.0
2014-03-24 10:35:00,94.72,94.83,94.67,94.82,19800.0,70.1615,70.243,70.1245,70.2356,19800.0
2014-03-24 10:40:00,94.83,94.94,94.72,94.89,42800.0,70.243,70.3245,70.1615,70.2875,42800.0
2014-03-24 10:45:00,94.86,94.92,94.7,94.7,32600.0,70.2652,70.3097,70.1467,70.1467,32600.0
2014-03-24 10:50:00,94.73,95.07,94.69,94.98,36800.0,70.1689,70.4208,70.1393,70.3541,36800.0
2014-03-24 10:55:00,94.95,95.13,94.86,94.92,65800.0,70.3319,70.4652,70.2652,70.3097,65800.0
2014-03-24 11:00:00,94.89,94.91,94.35,94.5,50000.0,70.2875,70.3023,69.8875,69.9986,50000.0
2014-03-24 11:05:00,94.45,94.57,94.41,94.56,49200.0,69.9615,70.0504,69.9319,70.043,49200.0
2014-03-24 11:10:00,94.53,94.57,94.23,94.5,40600.0,70.0208,70.0504,69.7986,69.9986,40600.0
2014-03-24 11:15:00,94.46,94.68,94.42,94.63,44000.0,69.969,70.1319,69.9393,70.0949,44000.0
2014-03-24 11:20:00,94.6,94.75,94.54,94.61,19600.0,70.0727,70.1838,70.0282,70.0801,19600.0
2014-03-24 11:25:00,94.69,94.83,94.61,94.68,13600.0,70.1393,70.243,70.0801,70.1319,13600.0
2014-03-24 11:30:00,94.71,94.78,94.62,94.64,15400.0,70.1541,70.206,70.0875,70.1023,15400.0
2014-03-24 11:35:00,94.68,94.81,94.55,94.71,27600.0,70.1319,70.2282,70.0356,70.1541,27600.0
2014-03-24 11:40:00,94.75,94.78,94.58,94.59,10600.0,70.1838,70.206,70.0578,70.0652,10600.0
2014-03-24 11:45:00,94.63,94.67,94.45,94.53,40000.0,70.0949,70.1245,69.9615,70.0208,40000.0
2014-03-24 11:50:00,94.53,94.61,94.5,94.57,18600.0,70.0208,70.0801,69.9986,70.0504,18600.0
2014-03-24 11:55:00,94.58,94.62,94.45,94.51,39000.0,70.0578,70.0875,69.9615,70.006,39000.0
2014-03-24 12:00:00,94.48,94.55,94.42,94.55,15800.0,69.9838,70.0356,69.9393,70.0356,15800.0
2014-03-24 12:05:00,94.54,94.57,94.38,94.46,21400.0,70.0282,70.0504,69.9097,69.969,21400.0
2014-03-24 12:10:00,94.48,94.5,94.36,94.42,16000.0,69.9838,69.9986,69.8949,69.9393,16000.0
2014-03-24 12:15:00,94.38,94.54,94.36,94.48,12200.0,69.9097,70.0282,69.8949,69.9838,12200.0
2014-03-24 12:20:00,94.49,94.55,94.39,94.52,17200.0,69.9912,70.0356,69.9171,70.0134,17200.0
2014-03-24 12:25:00,94.5,94.55,94.4,94.44,12600.0,69.9986,70.0356,69.9245,69.9541,12600.0
2014-03-24 12:30:00,94.47,94.5,94.44,94.46,9000.0,69.9764,69.9986,69.9541,69.969,9000.0
2014-03-24 12:35:00,94.46,94.5,94.39,94.41,15200.0,69.969,69.9986,69.9171,69.9319,15200.0
2014-03-24 12:40:00,94.43,94.43,94.31,94.32,19000.0,69.9467,69.9467,69.8578,69.8653,19000.0
2014-03-24 12:45:00,94.3,94.39,94.28,94.35,29800.0,69.8504,69.9171,69.8356,69.8875,29800.0
2014-03-24 12:50:00,94.38,94.43,94.35,94.36,11200.0,69.9097,69.9467,69.8875,69.8949,11200.0
2014-03-24 12:55:00,94.38,94.47,94.35,94.39,15200.0,69.9097,69.9764,69.8875,69.9171,15200.0
2014-03-24 13:00:00,94.39,94.53,94.38,94.52,9400.0,69.9171,70.0208,69.9097,70.0134,9400.0
2014-03-24 13:05:00,94.52,94.54,94.47,94.53,24400.0,70.0134,70.0282,69.9764,70.0208,24400.0
2014-03-24 13:10:00,94.53,94.57,94.49,94.57,12000.0,70.0208,70.0504,69.9912,70.0504,12000.0
2014-03-24 13:15:00,94.55,94.56,94.45,94.46,10600.0,70.0356,70.043,69.9615,69.969,10600.0
2014-03-24 13:20:00,94.46,94.5,94.38,94.38,13800.0,69.969,69.9986,69.9097,69.9097,13800.0
2014-03-24 13:25:00,94.42,94.45,94.36,94.42,11400.0,69.9393,69.9615,69.8949,69.9393,11400.0
2014-03-24 13:30:00,94.46,94.51,94.42,94.5,6600.0,69.969,70.006,69.9393,69.9986,6600.0
2014-03-24 13:35:00,94.5,94.58,94.47,94.53,18400.0,69.9986,70.0578,69.9764,70.0208,18400.0
2014-03-24 13:40:00,94.52,94.65,94.51,94.64,9200.0,70.0134,70.1097,70.006,70.1023,9200.0
2014-03-24 13:45:00,94.58,94.61,94.51,94.55,7800.0,70.0578,70.0801,70.006,70.0356,7800.0
2014-03-24 13:50:00,94.52,94.55,94.42,94.43,21200.0,70.0134,70.0356,69.9393,69.9467,21200.0
2014-03-24 13:55:00,94.45,94.55,94.44,94.53,29400.0,69.9615,70.0356,69.9541,70.0208,29400.0
2014-03-24 14:00:00,94.55,94.67,94.49,94.64,25400.0,70.0356,70.1245,69.9912,70.1023,25400.0
2014-03-24 14:05:00,94.63,94.64,94.42,94.42,16600.0,70.0949,70.1023,69.9393,69.9393,16600.0
2014-03-24 14:10:00,94.46,94.47,94.37,94.46,38000.0,69.969,69.9764,69.9023,69.969,38000.0
2014-03-24 14:15:00,94.46,94.46,94.29,94.29,26400.0,69.969,69.969,69.843,69.843,26400.0
2014-03-24 14:20:00,94.3,94.36,94.28,94.32,16000.0,69.8504,69.8949,69.8356,69.8653,16000.0
2014-03-24 14:25:00,94.32,94.45,94.26,94.39,23400.0,69.8653,69.9615,69.8208,69.9171,23400.0
2014-03-24 14:30:00,94.41,94.46,94.33,94.33,34000.0,69.9319,69.969,69.8727,69.8727,34000.0
2014-03-24 14:35:00,94.32,94.36,94.28,94.32,14000.0,69.8653,69.8949,69.8356,69.8653,14000.0
2014-03-24 14:40:00,94.33,94.47,94.33,94.45,16000.0,69.8727,69.9764,69.8727,69.9615,16000.0
2014-03-24 14:45:00,94.45,94.6,94.45,94.56,23400.0,69.9615,70.0727,69.9615,70.043,23400.0
2014-03-24 14:50:00,94.53,94.67,94.52,94.61,18800.0,70.0208,70.1245,70.0134,70.0801,18800.0
2014-03-24 14:55:00,94.58,94.61,94.47,94.58,17000.0,70.0578,70.0801,69.9764,70.0578,17000.0
2014-03-24 15:00:00,94.58,94.61,94.49,94.58,24400.0,70.0578,70.0801,69.9912,70.0578,24400.0
2014-03-24 15:05:00,94.58,94.58,94.5,94.5,19200.0,70.0578,70.0578,69.9986,69.9986,19200.0
2014-03-24 15:10:00,94.51,94.54,94.39,94.52,37400.0,70.006,70.0282,69.9171,70.0134,37400.0
2014-03-24 15:15:00,94.49,94.64,94.46,94.56,21800.0,69.9912,70.1023,69.969,70.043,21800.0
2014-03-24 15:20:00,94.56,94.81,94.55,94.81,32600.0,70.043,70.2282,70.0356,70.2282,32600.0
2014-03-24 15:25:00,94.8,94.97,94.79,94.94,39200.0,70.2208,70.3467,70.2134,70.3245,39200.0
2014-03-24 15:30:00,95.0,95.08,94.91,94.91,33400.0,70.3689,70.4282,70.3023,70.3023,33400.0
2014-03-24 15:35:00,94.94,94.98,94.88,94.88,33800.0,70.3245,70.3541,70.2801,70.2801,33800.0
2014-03-24 15:40:00,94.86,95.03,94.85,95.02,28600.0,70.2652,70.3912,70.2578,70.3838,28600.0
2014-03-24 15:45:00,95.0,95.03,94.92,94.92,54200.0,70.3689,70.3912,70.3097,70.3097,54200.0
2014-03-24 15:50:00,94.92,94.92,94.83,94.85,64000.0,70.3097,70.3097,70.243,70.2578,64000.0
2014-03-24 15:55:00,94.87,94.89,94.76,94.79,159800.0,70.2727,70.2875,70.1912,70.2134,159800.0
2014-03-25 09:30:00,95.59,96.27,95.45,95.95,80000.0,70.806,71.3097,70.7023,71.0726,80000.0
2014-03-25 09:35:00,96.05,96.14,95.56,95.65,64400.0,71.1467,71.2134,70.7838,70.8504,64400.0
2014-03-25 09:40:00,95.66,96.3,95.65,96.28,103600.0,70.8578,71.3319,70.8504,71.3171,103600.0
2014-03-25 09:45:00,96.24,96.41,96.11,96.12,180600.0,71.2874,71.4134,71.1912,71.1986,180600.0
2014-03-25 09:50:00,96.12,96.38,96.12,96.29,78800.0,71.1986,71.3911,71.1986,71.3245,78800.0
2014-03-25 09:55:00,96.3,96.32,96.14,96.22,63000.0,71.3319,71.3467,71.2134,71.2726,63000.0
2014-03-25 10:00:00,96.24,96.38,96.12,96.35,51000.0,71.2874,71.3911,71.1986,71.3689,51000.0
2014-03-25 10:05:00,96.26,96.39,96.14,96.39,24000.0,71.3023,71.3986,71.2134,71.3986,24000.0
2014-03-25 10:10:00,96.36,96.39,96.2,96.38,27000.0,71.3763,71.3986,71.2578,71.3911,27000.0
2014-03-25 10:15:00,96.36,96.49,96.33,96.38,32800.0,71.3763,71.4726,71.3541,71.3911,32800.0
2014-03-25 10:20:00,96.35,96.41,96.16,96.22,32400.0,71.3689,71.4134,71.2282,71.2726,32400.0
2014-03-25 10:25:00,96.23,96.27,96.13,96.19,25800.0,71.28,71.3097,71.206,71.2504,25800.0
2014-03-25 10:30:00,96.2,96.37,96.11,96.14,38600.0,71.2578,71.3837,71.1912,71.2134,38600.0
2014-03-25 10:35:00,96.13,96.13,95.66,95.67,37400.0,71.206,71.206,70.8578,70.8652,37400.0
2014-03-25 10:40:00,95.69,96.03,95.67,96.0,51200.0,70.88,71.1319,70.8652,71.1097,51200.0
2014-03-25 10:45:00,96.01,96.03,95.76,95.8,18600.0,71.1171,71.1319,70.9319,70.9615,18600.0
2014-03-25 10:50:00,95.83,96.0,95.66,95.99,47200.0,70.9837,71.1097,70.8578,71.1023,47200.0
2014-03-25 10:55:00,95.99,96.01,95.86,95.94,26000.0,71.1023,71.1171,71.006,71.0652,26000.0
2014-03-25 11:00:00,95.94,96.11,95.83,96.11,19400.0,71.0652,71.1912,70.9837,71.1912,19400.0
2014-03-25 11:05:00,96.11,96.33,96.08,96.33,22800.0,71.1912,71.3541,71.1689,71.3541,22800.0
2014-03-25 11:10:00,96.35,96.36,96.17,96.17,12800.0,71.3689,71.3763,71.2356,71.2356,12800.0
2014-03-25 11:15:00,96.22,96.27,96.13,96.25,14600.0,71.2726,71.3097,71.206,71.2949,14600.0
2014-03-25 11:20:00,96.25,96.29,96.14,96.2,16400.0,71.2949,71.3245,71.2134,71.2578,16400.0
2014-03-25 11:25:00,96.19,96.22,96.09,96.09,12800.0,71.2504,71.2726,71.1763,71.1763,12800.0
2014-03-25 11:30:00,96.14,96.23,96.02,96.08,23200.0,71.2134,71.28,71.1245,71.1689,23200.0
2014-03-25 11:35:00,96.08,96.31,96.01,96.25,22000.0,71.1689,71.3393,71.1171,71.2949,22000.0
2014-03-25 11:40:00,96.23,96.29,96.13,96.21,16000.0,71.28,71.3245,71.206,71.2652,16000.0
2014-03-25 11:45:00,96.24,96.24,96.11,96.16,12600.0,71.2874,71.2874,71.1912,71.2282,12600.0
2014-03-25 11:50:00,96.14,96.21,96.11,96.18,22000.0,71.2134,71.2652,71.1912,71.243,22000.0
2014-03-25 11:55:00,96.16,96.3,96.09,96.27,31000.0,71.2282,71.3319,71.1763,71.3097,31000.0
2014-03-25 12:00:00,96.25,96.28,96.13,96.23,28200.0,71.2949,71.3171,71.206,71.28,28200.0
2014-03-25 12:05:00,96.24,96.3,96.18,96.25,30600.0,71.2874,71.3319,71.243,71.2949,30600.0
2014-03-25 12:10:00,96.24,96.29,96.16,96.16,15600.0,71.2874,71.3245,71.2282,71.2282,15600.0
2014-03-25 12:15:00,96.21,96.29,96.15,96.21,17000.0,71.2652,71.3245,71.2208,71.2652,17000.0
2014-03-25 12:20:00,96.22,96.27,96.16,96.21,15800.0,71.2726,71.3097,71.2282,71.2652,15800.0
2014-03-25 12:25:00,96.17,96.25,96.15,96.19,21600.0,71.2356,71.2949,71.2208,71.2504,21600.0
2014-03-25 12:30:00,96.21,96.28,96.16,96.23,26800.0,71.2652,71.3171,71.2282,71.28,26800.0
2014-03-25 12:35:00,96.24,96.27,96.16,96.17,28200.0,71.2874,71.3097,71.2282,71.2356,28200.0
2014-03-25 12:40:00,96.21,96.21,96.1,96.13,45400.0,71.2652,71.2652,71.1837,71.206,45400.0
2014-03-25 12:45:00,96.11,96.16,96.08,96.12,39200.0,71.1912,71.2282,71.1689,71.1986,39200.0
2014-03-25 12:50:00,96.11,96.15,96.08,96.08,107800.0,71.1912,71.2208,71.1689,71.1689,107800.0
2014-03-25 12:55:00,96.08,96.14,95.97,95.98,35200.0,71.1689,71.2134,71.0874,71.0949,35200.0
2014-03-25 13:00:00,95.98,96.05,95.86,96.0,44600.0,71.0949,71.1467,71.006,71.1097,44600.0
2014-03-25 13:05:00,96.01,96.05,95.98,96.05,66400.0,71.1171,71.1467,71.0949,71.1467,66400.0
2014-03-25 13:10:00,96.01,96.02,95.92,95.99,10600.0,71.1171,71.1245,71.0504,71.1023,10600.0
2014-03-25 13:15:00,95.95,96.01,95.94,96.0,32200.0,71.0726,71.1171,71.0652,71.1097,32200.0
2014-03-25 13:20:00,96.0,96.06,95.99,96.0,45600.0,71.1097,71.1541,71.1023,71.1097,45600.0
2014-03-25 13:25:00,95.99,96.08,95.98,96.01,44400.0,71.1023,71.1689,71.0949,71.1171,44400.0
2014-03-25 13:30:00,96.01,96.21,96.0,96.19,104600.0,71.1171,71.2652,71.1097,71.2504,104600.0
2014-03-25 13:35:00,96.19,96.29,96.17,96.25,25400.0,71.2504,71.3245,71.2356,71.2949,25400.0
2014-03-25 13:40:00,96.27,96.29,96.13,96.26,26200.0,71.3097,71.3245,71.206,71.3023,26200.0
2014-03-25 13:45:00,96.24,96.29,96.2,96.21,18000.0,71.2874,71.3245,71.2578,71.2652,18000.0
2014-03-25 13:50:00,96.24,96.25,96.15,96.21,11800.0,71.2874,71.2949,71.2208,71.2652,11800.0
2014-03-25 13:55:00,96.19,96.25,96.19,96.25,24400.0,71.2504,71.2949,71.2504,71.2949,24400.0
2014-03-25 14:00:00,96.25,96.28,96.21,96.25,43600.0,71.2949,71.3171,71.2652,71.2949,43600.0
2014-03-25 14:05:00,96.29,96.29,96.19,96.26,30200.0,71.3245,71.3245,71.2504,71.3023,30200.0
2014-03-25 14:10:00,96.25,96.28,96.22,96.28,47600.0,71.2949,71.3171,71.2726,71.3171,47600.0
2014-03-25 14:15:00,96.25,96.27,96.13,96.2,43400.0,71.2949,71.3097,71.206,71.2578,43400.0
2014-03-25 14:20:00,96.17,96.26,96.16,96.22,26200.0,71.2356,71.3023,71.2282,71.2726,26200.0
2014-03-25 14:25:00,96.23,96.23,96.11,96.16,19200.0,71.28,71.28,71.1912,71.2282,19200.0
2014-03-25 14:30:00,96.16,96.23,96.16,96.19,16800.0,71.2282,71.28,71.2282,71.2504,16800.0
2014-03-25 14:35:00,96.19,96.25,96.17,96.19,14200.0,71.2504,71.2949,71.2356,71.2504,14200.0
2014-03-25 14:40:00,96.19,96.19,96.13,96.18,28600.0,71.2504,71.2504,71.206,71.243,28600.0
2014-03-25 14:45:00,96.18,96.19,96.04,96.1,25600.0,71.243,71.2504,71.1393,71.1837,25600.0
2014-03-25 14:50:00,96.08,96.13,96.03,96.06,23000.0,71.1689,71.206,71.1319,71.1541,23000.0
2014-03-25 14:55:00,96.04,96.07,96.01,96.04,16600.0,71.1393,71.1615,71.1171,71.1393,16600.0
2014-03-25 15:00:00,96.03,96.05,95.99,96.03,16800.0,71.1319,71.1467,71.1023,71.1319,16800.0
2014-03-25 15:05:00,96.04,96.06,95.95,96.06,21200.0,71.1393,71.1541,71.0726,71.1541,21200.0
2014-03-25 15:10:00,96.02,96.17,96.0,96.14,23800.0,71.1245,71.2356,71.1097,71.2134,23800.0
2014-03-25 15:15:00,96.14,96.15,96.08,96.08,15200.0,71.2134,71.2208,71.1689,71.1689,15200.0
2014-03-25 15:20:00,96.07,96.13,96.02,96.02,31400.0,71.1615,71.206,71.1245,71.1245,31400.0
2014-03-25 15:25:00,96.04,96.05,95.97,95.99,25400.0,71.1393,71.1467,71.0874,71.1023,25400.0
2014-03-25 15:30:00,95.99,96.07,95.94,95.96,41800.0,71.1023,71.1615,71.0652,71.08,41800.0
2014-03-25 15:35:00,95.96,95.99,95.89,95.91,37800.0,71.08,71.1023,71.0282,71.043,37800.0
2014-03-25 15:40:00,95.9,95.96,95.9,95.95,43400.0,71.0356,71.08,71.0356,71.0726,43400.0
2014-03-25 15:45:00,95.95,95.95,95.75,95.84,94400.0,71.0726,71.0726,70.9245,70.9912,94400.0
2014-03-25 15:50:00,95.84,95.89,95.8,95.86,93600.0,70.9912,71.0282,70.9615,71.006,93600.0
2014-03-25 15:55:00,95.85,95.86,95.75,95.81,124200.0,70.9986,71.006,70.9245,70.9689,124200.0
2014-03-26 09:30:00,96.28,97.41,96.13,97.31,291000.0,71.3171,72.1541,71.206,72.08,291000.0
2014-03-26 09:35:00,97.43,97.62,97.08,97.08,88000.0,72.1689,72.3096,71.9097,71.9097,88000.0
2014-03-26 09:40:00,97.09,97.48,97.04,97.42,40800.0,71.9171,72.2059,71.88,72.1615,40800.0
2014-03-26 09:45:00,97.42,97.66,97.01,97.22,61000.0,72.1615,72.3393,71.8578,72.0134,61000.0
2014-03-26 09:50:00,97.15,97.19,96.64,96.64,65800.0,71.9615,71.9911,71.5837,71.5837,65800.0
2014-03-26 09:55:00,96.65,96.89,96.49,96.53,51000.0,71.5911,71.7689,71.4726,71.5023,51000.0
2014-03-26 10:00:00,96.53,96.86,96.46,96.61,42400.0,71.5023,71.7467,71.4504,71.5615,42400.0
2014-03-26 10:05:00,96.56,96.77,96.45,96.63,72000.0,71.5245,71.68,71.443,71.5763,72000.0
2014-03-26 10:10:00,96.55,96.68,96.5,96.6,18000.0,71.5171,71.6134,71.48,71.5541,18000.0
2014-03-26 10:15:00,96.6,96.75,96.46,96.46,25000.0,71.5541,71.6652,71.4504,71.4504,25000.0
2014-03-26 10:20:00,96.46,96.56,96.22,96.36,38000.0,71.4504,71.5245,71.2726,71.3763,38000.0
2014-03-26 10:25:00,96.36,96.51,96.36,96.5,20800.0,71.3763,71.4874,71.3763,71.48,20800.0
2014-03-26 10:30:00,96.53,96.63,96.31,96.31,35400.0,71.5023,71.5763,71.3393,71.3393,35400.0
2014-03-26 10:35:00,96.33,96.61,96.28,96.61,27200.0,71.3541,71.5615,71.3171,71.5615,27200.0
2014-03-26 10:40:00,96.61,96.61,96.48,96.59,23600.0,71.5615,71.5615,71.4652,71.5467,23600.0
2014-03-26 10:45:00,96.54,96.67,96.47,96.52,54000.0,71.5097,71.606,71.4578,71.4948,54000.0
2014-03-26 10:50:00,96.48,96.6,96.34,96.38,19400.0,71.4652,71.5541,71.3615,71.3911,19400.0
2014-03-26 10:55:00,96.36,96.45,96.34,96.38,14000.0,71.3763,71.443,71.3615,71.3911,14000.0
2014-03-26 11:00:00,96.37,96.43,96.33,96.42,14200.0,71.3837,71.4282,71.3541,71.4208,14200.0
2014-03-26 11:05:00,96.41,96.49,96.26,96.45,19600.0,71.4134,71.4726,71.3023,71.443,19600.0
2014-03-26 11:10:00,96.49,96.54,96.44,96.54,19400.0,71.4726,71.5097,71.4356,71.5097,19400.0
2014-03-26 11:15:00,96.52,96.54,96.38,96.51,16200.0,71.4948,71.5097,71.3911,71.4874,16200.0
2014-03-26 11:20:00,96.51,96.74,96.49,96.66,16200.0,71.4874,71.6578,71.4726,71.5986,16200.0
2014-03-26 11:25:00,96.63,96.78,96.58,96.77,32400.0,71.5763,71.6874,71.5393,71.68,32400.0
2014-03-26 11:30:00,96.76,96.79,96.62,96.69,39600.0,71.6726,71.6948,71.5689,71.6208,39600.0
2014-03-26 11:35:00,96.66,96.74,96.61,96.72,11200.0,71.5986,71.6578,71.5615,71.643,11200.0
2014-03-26 11:40:00,96.72,96.72,96.56,96.56,17200.0,71.643,71.643,71.5245,71.5245,17200.0
2014-03-26 11:45:00,96.56,96.56,96.46,96.5,37200.0,71.5245,71.5245,71.4504,71.48,37200.0
2014-03-26 11:50:00,96.48,96.61,96.47,96.53,8800.0,71.4652,71.5615,71.4578,71.5023,8800.0
2014-03-26 11:55:00,96.55,96.66,96.51,96.65,27000.0,71.5171,71.5986,71.4874,71.5911,27000.0
2014-03-26 12:00:00,96.61,96.64,96.55,96.56,13200.0,71.5615,71.5837,71.5171,71.5245,13200.0
2014-03-26 12:05:00,96.58,96.6,96.49,96.56,14200.0,71.5393,71.5541,71.4726,71.5245,14200.0
2014-03-26 12:10:00,96.59,96.63,96.48,96.61,20000.0,71.5467,71.5763,71.4652,71.5615,20000.0
2014-03-26 12:15:00,96.58,96.6,96.51,96.51,10400.0,71.5393,71.5541,71.4874,71.4874,10400.0
2014-03-26 12:20:00,96.53,96.61,96.5,96.58,20200.0,71.5023,71.5615,71.48,71.5393,20200.0
2014-03-26 12:25:00,96.51,96.58,96.48,96.54,12200.0,71.4874,71.5393,71.4652,71.5097,12200.0
2014-03-26 12:30:00,96.54,96.66,96.49,96.64,15600.0,71.5097,71.5986,71.4726,71.5837,15600.0
2014-03-26 12:35:00,96.67,96.72,96.57,96.61,14200.0,71.606,71.643,71.5319,71.5615,14200.0
2014-03-26 12:40:00,96.61,96.69,96.61,96.65,6600.0,71.5615,71.6208,71.5615,71.5911,6600.0
2014-03-26 12:45:00,96.66,96.71,96.61,96.7,18600.0,71.5986,71.6356,71.5615,71.6282,18600.0
2014-03-26 12:50:00,96.7,96.79,96.68,96.69,13000.0,71.6282,71.6948,71.6134,71.6208,13000.0
2014-03-26 12:55:00,96.72,96.77,96.67,96.7,6800.0,71.643,71.68,71.606,71.6282,6800.0
2014-03-26 13:00:00,96.7,96.73,96.67,96.69,21000.0,71.6282,71.6504,71.606,71.6208,21000.0
2014-03-26 13:05:00,96.69,96.83,96.66,96.83,13000.0,71.6208,71.7245,71.5986,71.7245,13000.0
2014-03-26 13:10:00,96.82,96.92,96.78,96.92,79800.0,71.7171,71.7911,71.6874,71.7911,79800.0
2014-03-26 13:15:00,96.93,96.94,96.83,96.86,29000.0,71.7985,71.806,71.7245,71.7467,29000.0
2014-03-26 13:20:00,96.85,96.92,96.83,96.88,24200.0,71.7393,71.7911,71.7245,71.7615,24200.0
2014-03-26 13:25:00,96.89,96.92,96.58,96.58,22800.0,71.7689,71.7911,71.5393,71.5393,22800.0
2014-03-26 13:30:00,96.57,96.68,96.5,96.61,57400.0,71.5319,71.6134,71.48,71.5615,57400.0
2014-03-26 13:35:00,96.6,96.72,96.58,96.69,35800.0,71.5541,71.643,71.5393,71.6208,35800.0
2014-03-26 13:40:00,96.69,96.78,96.58,96.67,33000.0,71.6208,71.6874,71.5393,71.606,33000.0
2014-03-26 13:45:00,96.71,96.74,96.55,96.7,19000.0,71.6356,71.6578,71.5171,71.6282,19000.0
2014-03-26 13:50:00,96.66,96.66,96.5,96.6,26200.0,71.5986,71.5986,71.48,71.5541,26200.0
2014-03-26 13:55:00,96.61,96.79,96.58,96.67,33200.0,71.5615,71.6948,71.5393,71.606,33200.0
2014-03-26 14:00:00,96.64,96.67,96.58,96.63,37800.0,71.5837,71.606,71.5393,71.5763,37800.0
2014-03-26 14:05:00,96.61,96.75,96.59,96.72,23600.0,71.5615,71.6652,71.5467,71.643,23600.0
2014-03-26 14:10:00,96.68,96.68,96.39,96.45,24000.0,71.6134,71.6134,71.3986,71.443,24000.0
2014-03-26 14:15:00,96.45,96.51,96.33,96.36,31000.0,71.443,71.4874,71.3541,71.3763,31000.0
2014-03-26 14:20:00,96.34,96.55,96.33,96.54,32000.0,71.3615,71.5171,71.3541,71.5097,32000.0
2014-03-26 14:25:00,96.53,96.64,96.46,96.57,21200.0,71.5023,71.5837,71.4504,71.5319,21200.0
2014-03-26 14:30:00,96.57,96.6,96.35,96.36,22200.0,71.5319,71.5541,71.3689,71.3763,22200.0
2014-03-26 14:35:00,96.36,96.48,96.3,96.33,14400.0,71.3763,71.4652,71.3319,71.3541,14400.0
2014-03-26 14:40:00,96.31,96.48,96.31,96.48,22200.0,71.3393,71.4652,71.3393,71.4652,22200.0
2014-03-26 14:45:00,96.47,96.55,96.44,96.51,22200.0,71.4578,71.5171,71.4356,71.4874,22200.0
2014-03-26 14:50:00,96.5,96.53,96.46,96.51,25000.0,71.48,71.5023,71.4504,71.4874,25000.0
2014-03-26 14:55:00,96.51,96.58,96.45,96.58,23000.0,71.4874,71.5393,71.443,71.5393,23000.0
2014-03-26 15:00:00,96.62,96.64,96.49,96.52,31800.0,71.5689,71.5837,71.4726,71.4948,31800.0
2014-03-26 15:05:00,96.53,96.61,96.44,96.56,26600.0,71.5023,71.5615,71.4356,71.5245,26600.0
2014-03-26 15:10:00,96.57,96.61,96.51,96.53,20200.0,71.5319,71.5615,71.4874,71.5023,20200.0
2014-03-26 15:15:00,96.52,96.61,96.42,96.47,28600.0,71.4948,71.5615,71.4208,71.4578,28600.0
2014-03-26 15:20:00,96.49,96.49,96.39,96.45,23600.0,71.4726,71.4726,71.3986,71.443,23600.0
2014-03-26 15:25:00,96.49,96.49,96.27,96.28,42400.0,71.4726,71.4726,71.3097,71.3171,42400.0
2014-03-26 15:30:00,96.28,96.36,96.24,96.32,48200.0,71.3171,71.3763,71.2874,71.3467,48200.0
2014-03-26 15:35:00,96.32,96.35,96.23,96.27,39000.0,71.3467,71.3689,71.28,71.3097,39000.0
2014-03-26 15:40:00,96.26,96.26,96.14,96.2,41000.0,71.3023,71.3023,71.2134,71.2578,41000.0
2014-03-26 15:45:00,96.18,96.21,96.08,96.11,82000.0,71.243,71.2652,71.1689,71.1912,82000.0
2014-03-26 15:50:00,96.11,96.13,95.95,96.0,103400.0,71.1912,71.206,71.0726,71.1097,103400.0
2014-03-26 15:55:00,96.0,96.07,95.96,96.06,173800.0,71.1097,71.1615,71.08,71.1541,173800.0
2014-03-27 09:30:00,96.14,96.78,96.06,96.51,81200.0,71.2134,71.6874,71.1541,71.4874,81200.0
2014-03-27 09:35:00,96.45,96.7,96.04,96.34,130200.0,71.443,71.6282,71.1393,71.3615,130200.0
2014-03-27 09:40:00,96.35,96.35,96.11,96.19,53800.0,71.3689,71.3689,71.1912,71.2504,53800.0
2014-03-27 09:45:00,96.2,96.33,96.01,96.11,78600.0,71.2578,71.3541,71.1171,71.1912,78600.0
2014-03-27 09:50:00,96.14,96.67,96.08,96.63,54800.0,71.2134,71.606,71.1689,71.5763,54800.0
2014-03-27 09:55:00,96.57,96.95,96.53,96.7,64000.0,71.5319,71.8134,71.5023,71.6282,64000.0
2014-03-27 10:00:00,96.76,97.39,96.76,97.39,58200.0,71.6726,72.1393,71.6726,72.1393,58200.0
2014-03-27 10:05:00,97.35,97.64,97.12,97.64,104200.0,72.1097,72.3245,71.9393,72.3245,104200.0
2014-03-27 10:10:00,97.64,97.7,97.32,97.41,60000.0,72.3245,72.3689,72.0874,72.1541,60000.0
2014-03-27 10:15:00,97.48,97.51,97.33,97.43,45000.0,72.2059,72.2282,72.0948,72.1689,45000.0
2014-03-27 10:20:00,97.47,97.67,97.42,97.53,38800.0,72.1985,72.3467,72.1615,72.243,38800.0
2014-03-27 10:25:00,97.57,97.59,97.49,97.49,24400.0,72.2726,72.2874,72.2134,72.2134,24400.0
2014-03-27 10:30:00,97.55,97.6,97.42,97.45,37800.0,72.2578,72.2948,72.1615,72.1837,37800.0
2014-03-27 10:35:00,97.45,97.61,97.38,97.39,27200.0,72.1837,72.3022,72.1319,72.1393,27200.0
2014-03-27 10:40:00,97.47,97.56,97.35,97.43,39400.0,72.1985,72.2652,72.1097,72.1689,39400.0
2014-03-27 10:45:00,97.39,97.43,97.18,97.33,38600.0,72.1393,72.1689,71.9837,72.0948,38600.0
2014-03-27 10:50:00,97.33,97.35,97.08,97.19,47800.0,72.0948,72.1097,71.9097,71.9911,47800.0
2014-03-27 10:55:00,97.2,97.4,97.17,97.4,53400.0,71.9985,72.1467,71.9763,72.1467,53400.0
2014-03-27 11:00:00,97.42,97.52,97.35,97.36,18000.0,72.1615,72.2356,72.1097,72.1171,18000.0
2014-03-27 11:05:00,97.37,97.53,97.32,97.41,32800.0,72.1245,72.243,72.0874,72.1541,32800.0
2014-03-27 11:10:00,97.44,97.51,97.34,97.38,17600.0,72.1763,72.2282,72.1022,72.1319,17600.0
2014-03-27 11:15:00,97.38,97.6,97.3,97.47,25000.0,72.1319,72.2948,72.0726,72.1985,25000.0
2014-03-27 11:20:00,97.51,97.51,97.33,97.47,16400.0,72.2282,72.2282,72.0948,72.1985,16400.0
2014-03-27 11:25:00,97.44,97.44,97.2,97.23,71200.0,72.1763,72.1763,71.9985,72.0208,71200.0
2014-03-27 11:30:00,97.23,97.23,96.89,96.96,25600.0,72.0208,72.0208,71.7689,71.8208,25600.0
2014-03-27 11:35:00,96.95,97.0,96.81,96.97,40800.0,71.8134,71.8504,71.7097,71.8282,40800.0
2014-03-27 11:40:00,96.94,96.96,96.79,96.86,10000.0,71.806,71.8208,71.6948,71.7467,10000.0
2014-03-27 11:45:00,96.82,96.92,96.63,96.69,26400.0,71.7171,71.7911,71.5763,71.6208,26400.0
2014-03-27 11:50:00,96.72,96.74,96.59,96.63,43200.0,71.643,71.6578,71.5467,71.5763,43200.0
2014-03-27 11:55:00,96.63,96.84,96.63,96.78,9200.0,71.5763,71.7319,71.5763,71.6874,9200.0
2014-03-27 12:00:00,96.8,96.83,96.5,96.64,26600.0,71.7023,71.7245,71.48,71.5837,26600.0
2014-03-27 12:05:00,96.62,96.64,96.5,96.57,11600.0,71.5689,71.5837,71.48,71.5319,11600.0
2014-03-27 12:10:00,96.56,96.65,96.53,96.64,13800.0,71.5245,71.5911,71.5023,71.5837,13800.0
2014-03-27 12:15:00,96.61,96.75,96.55,96.55,12400.0,71.5615,71.6652,71.5171,71.5171,12400.0
2014-03-27 12:20:00,96.58,96.76,96.58,96.69,20400.0,71.5393,71.6726,71.5393,71.6208,20400.0
2014-03-27 12:25:00,96.71,96.76,96.67,96.74,9400.0,71.6356,71.6726,71.606,71.6578,9400.0
2014-03-27 12:30:00,96.73,96.91,96.7,96.85,17000.0,71.6504,71.7837,71.6282,71.7393,17000.0
2014-03-27 12:35:00,96.84,96.86,96.74,96.79,13400.0,71.7319,71.7467,71.6578,71.6948,13400.0
2014-03-27 12:40:00,96.82,96.85,96.76,96.76,13600.0,71.7171,71.7393,71.6726,71.6726,13600.0
2014-03-27 12:45:00,96.76,96.82,96.67,96.67,13600.0,71.6726,71.7171,71.606,71.606,13600.0
2014-03-27 12:50:00,96.72,96.78,96.64,96.69,11400.0,71.643,71.6874,71.5837,71.6208,11400.0
2014-03-27 12:55:00,96.72,96.73,96.56,96.69,17000.0,71.643,71.6504,71.5245,71.6208,17000.0
2014-03-27 13:00:00,96.71,96.85,96.64,96.77,32800.0,71.6356,71.7393,71.5837,71.68,32800.0
2014-03-27 13:05:00,96.8,96.94,96.77,96.8,29800.0,71.7023,71.806,71.68,71.7023,29800.0
2014-03-27 13:10:00,96.78,96.79,96.66,96.75,9800.0,71.6874,71.6948,71.5986,71.6652,9800.0
2014-03-27 13:15:00,96.73,96.78,96.69,96.73,10400.0,71.6504,71.6874,71.6208,71.6504,10400.0
2014-03-27 13:20:00,96.7,96.86,96.64,96.86,8600.0,71.6282,71.7467,71.5837,71.7467,8600.0
2014-03-27 13:25:00,96.86,96.89,96.73,96.87,17600.0,71.7467,71.7689,71.6504,71.7541,17600.0
2014-03-27 13:30:00,96.86,96.95,96.68,96.69,22000.0,71.7467,71.8134,71.6134,71.6208,22000.0
2014-03-27 13:35:00,96.71,96.75,96.64,96.72,13400.0,71.6356,71.6652,71.5837,71.643,13400.0
2014-03-27 13:40:00,96.75,96.78,96.64,96.73,11000.0,71.6652,71.6874,71.5837,71.6504,11000.0
2014-03-27 13:45:00,96.75,96.79,96.6,96.6,12800.0,71.6652,71.6948,71.5541,71.5541,12800.0
2014-03-27 13:50:00,96.57,96.7,96.56,96.65,15600.0,71.5319,71.6282,71.5245,71.5911,15600.0
2014-03-27 13:55:00,96.61,96.7,96.54,96.62,27400.0,71.5615,71.6282,71.5097,71.5689,27400.0
2014-03-27 14:00:00,96.63,96.72,96.56,96.66,26000.0,71.5763,71.643,71.5245,71.5986,26000.0
2014-03-27 14:05:00,96.66,96.81,96.66,96.74,8800.0,71.5986,71.7097,71.5986,71.6578,8800.0
2014-03-27 14:10:00,96.77,96.89,96.73,96.86,15200.0,71.68,71.7689,71.6504,71.7467,15200.0
2014-03-27 14:15:00,96.89,96.89,96.69,96.77,21000.0,71.7689,71.7689,71.6208,71.68,21000.0
2014-03-27 14:20:00,96.75,96.83,96.67,96.74,13800.0,71.6652,71.7245,71.606,71.6578,13800.0
2014-03-27 14:25:00,96.82,96.97,96.76,96.92,12800.0,71.7171,71.8282,71.6726,71.7911,12800.0
2014-03-27 14:30:00,96.92,96.98,96.78,96.82,27200.0,71.7911,71.8356,71.6874,71.7171,27200.0
2014-03-27 14:35:00,96.86,96.87,96.67,96.76,11200.0,71.7467,71.7541,71.606,71.6726,11200.0
2014-03-27 14:40:00,96.78,96.85,96.71,96.77,30200.0,71.6874,71.7393,71.6356,71.68,30200.0
2014-03-27 14:45:00,96.76,96.85,96.7,96.78,20400.0,71.6726,71.7393,71.6282,71.6874,20400.0
2014-03-27 14:50:00,96.79,96.81,96.67,96.74,14800.0,71.6948,71.7097,71.606,71.6578,14800.0
2014-03-27 14:55:00,96.72,96.91,96.71,96.88,27000.0,71.643,71.7837,71.6356,71.7615,27000.0
2014-03-27 15:00:00,96.88,96.89,96.75,96.86,22000.0,71.7615,71.7689,71.6652,71.7467,22000.0
2014-03-27 15:05:00,96.84,96.84,96.71,96.73,23600.0,71.7319,71.7319,71.6356,71.6504,23600.0
2014-03-27 15:10:00,96.76,96.82,96.71,96.78,20200.0,71.6726,71.7171,71.6356,71.6874,20200.0
2014-03-27 15:15:00,96.81,96.91,96.78,96.78,37000.0,71.7097,71.7837,71.6874,71.6874,37000.0
2014-03-27 15:20:00,96.81,96.89,96.77,96.81,26000.0,71.7097,71.7689,71.68,71.7097,26000.0
2014-03-27 15:25:00,96.83,96.87,96.79,96.82,33600.0,71.7245,71.7541,71.6948,71.7171,33600.0
2014-03-27 15:30:00,96.85,96.94,96.83,96.87,43400.0,71.7393,71.806,71.7245,71.7541,43400.0
2014-03-27 15:35:00,96.89,96.98,96.85,96.98,38800.0,71.7689,71.8356,71.7393,71.8356,38800.0
2014-03-27 15:40:00,96.97,96.98,96.82,96.82,44000.0,71.8282,71.8356,71.7171,71.7171,44000.0
2014-03-27 15:45:00,96.85,96.86,96.64,96.67,63400.0,71.7393,71.7467,71.5837,71.606,63400.0
2014-03-27 15:50:00,96.67,96.81,96.66,96.78,59200.0,71.606,71.7097,71.5986,71.6874,59200.0
2014-03-27 15:55:00,96.79,96.79,96.62,96.71,108400.0,71.6948,71.6948,71.5689,71.6356,108400.0
2014-03-28 09:30:00,97.24,97.98,97.06,97.72,67200.0,72.0282,72.5763,71.8948,72.3837,67200.0
2014-03-28 09:35:00,97.9,98.04,97.62,98.03,105800.0,72.5171,72.6208,72.3096,72.6133,105800.0
2014-03-28 09:40:00,98.03,98.32,97.96,97.97,100600.0,72.6133,72.8282,72.5615,72.5689,100600.0
2014-03-28 09:45:00,97.96,98.14,97.55,97.86,92000.0,72.5615,72.6948,72.2578,72.4874,92000.0
2014-03-28 09:50:00,97.89,98.17,97.82,97.82,45800.0,72.5096,72.717,72.4578,72.4578,45800.0
2014-03-28 09:55:00,97.79,97.92,97.63,97.86,72200.0,72.4356,72.5319,72.3171,72.4874,72200.0
2014-03-28 10:00:00,97.88,98.04,97.87,98.01,88800.0,72.5022,72.6208,72.4948,72.5985,88800.0
2014-03-28 10:05:00,98.0,98.15,97.92,98.14,43200.0,72.5911,72.7022,72.5319,72.6948,43200.0
2014-03-28 10:10:00,98.09,98.16,97.96,98.14,34200.0,72.6578,72.7096,72.5615,72.6948,34200.0
2014-03-28 10:15:00,98.16,98.24,98.08,98.2,34400.0,72.7096,72.7689,72.6504,72.7393,34400.0
2014-03-28 10:20:00,98.2,98.28,98.14,98.22,18600.0,72.7393,72.7985,72.6948,72.7541,18600.0
2014-03-28 10:25:00,98.24,98.39,98.13,98.32,108400.0,72.7689,72.88,72.6874,72.8282,108400.0
2014-03-28 10:30:00,98.33,98.52,98.25,98.29,181200.0,72.8356,72.9763,72.7763,72.8059,181200.0
2014-03-28 10:35:00,98.33,98.49,98.2,98.28,208000.0,72.8356,72.9541,72.7393,72.7985,208000.0
2014-03-28 10:40:00,98.32,98.35,98.25,98.32,30000.0,72.8282,72.8504,72.7763,72.8282,30000.0
2014-03-28 10:45:00,98.33,98.56,98.31,98.55,21400.0,72.8356,73.0059,72.8207,72.9985,21400.0
2014-03-28 10:50:00,98.54,98.59,98.45,98.59,39400.0,72.9911,73.0282,72.9244,73.0282,39400.0
2014-03-28 10:55:00,98.59,98.81,98.59,98.81,33600.0,73.0282,73.1911,73.0282,73.1911,33600.0
2014-03-28 11:00:00,98.81,98.91,98.78,98.86,36200.0,73.1911,73.2652,73.1689,73.2281,36200.0
2014-03-28 11:05:00,98.88,99.1,98.86,99.02,42800.0,73.243,73.4059,73.2281,73.3467,42800.0
2014-03-28 11:10:00,99.04,99.04,98.9,98.95,30800.0,73.3615,73.3615,73.2578,73.2948,30800.0
2014-03-28 11:15:00,98.95,99.11,98.89,99.1,33600.0,73.2948,73.4133,73.2504,73.4059,33600.0
2014-03-28 11:20:00,99.11,99.2,99.06,99.19,41400.0,73.4133,73.48,73.3763,73.4726,41400.0
2014-03-28 11:25:00,99.21,99.25,99.13,99.24,39200.0,73.4874,73.517,73.4281,73.5096,39200.0
2014-03-28 11:30:00,99.21,99.27,99.1,99.22,76200.0,73.4874,73.5318,73.4059,73.4948,76200.0
2014-03-28 11:35:00,99.2,99.24,99.12,99.2,53600.0,73.48,73.5096,73.4207,73.48,53600.0
2014-03-28 11:40:00,99.19,99.22,99.1,99.13,37000.0,73.4726,73.4948,73.4059,73.4281,37000.0
2014-03-28 11:45:00,99.11,99.11,98.95,98.99,60600.0,73.4133,73.4133,73.2948,73.3244,60600.0
2014-03-28 11:50:00,99.0,99.11,98.96,98.97,38800.0,73.3318,73.4133,73.3022,73.3096,38800.0
2014-03-28 11:55:00,98.98,99.06,98.92,98.97,19600.0,73.317,73.3763,73.2726,73.3096,19600.0
2014-03-28 12:00:00,99.01,99.09,98.97,99.01,30800.0,73.3393,73.3985,73.3096,73.3393,30800.0
2014-03-28 12:05:00,99.02,99.18,99.02,99.14,30600.0,73.3467,73.4652,73.3467,73.4356,30600.0
2014-03-28 12:10:00,99.11,99.14,99.05,99.07,27200.0,73.4133,73.4356,73.3689,73.3837,27200.0
2014-03-28 12:15:00,99.11,99.2,99.09,99.16,15600.0,73.4133,73.48,73.3985,73.4504,15600.0
2014-03-28 12:20:00,99.18,99.19,99.07,99.17,17400.0,73.4652,73.4726,73.3837,73.4578,17400.0
2014-03-28 12:25:00,99.14,99.14,99.02,99.03,19600.0,73.4356,73.4356,73.3467,73.3541,19600.0
2014-03-28 12:30:00,99.07,99.2,99.05,99.17,20800.0,73.3837,73.48,73.3689,73.4578,20800.0
2014-03-28 12:35:00,99.2,99.28,99.13,99.25,22200.0,73.48,73.5393,73.4281,73.517,22200.0
2014-03-28 12:40:00,99.24,99.38,99.24,99.37,17800.0,73.5096,73.6133,73.5096,73.6059,17800.0
2014-03-28 12:45:00,99.33,99.41,99.33,99.38,21600.0,73.5763,73.6355,73.5763,73.6133,21600.0
2014-03-28 12:50:00,99.39,99.41,99.27,99.32,37000.0,73.6207,73.6355,73.5318,73.5689,37000.0
2014-03-28 12:55:00,99.3,99.38,99.23,99.29,29000.0,73.5541,73.6133,73.5022,73.5467,29000.0
2014-03-28 13:00:00,99.3,99.33,99.16,99.33,40200.0,73.5541,73.5763,73.4504,73.5763,40200.0
2014-03-28 13:05:00,99.31,99.32,99.23,99.29,17400.0,73.5615,73.5689,73.5022,73.5467,17400.0
2014-03-28 13:10:00,99.25,99.25,98.97,99.01,35400.0,73.517,73.517,73.3096,73.3393,35400.0
2014-03-28 13:15:00,99.01,99.03,98.89,99.0,15800.0,73.3393,73.3541,73.2504,73.3318,15800.0
2014-03-28 13:20:00,98.95,99.0,98.88,98.97,18600.0,73.2948,73.3318,73.243,73.3096,18600.0
2014-03-28 13:25:00,98.98,99.08,98.89,98.89,24200.0,73.317,73.3911,73.2504,73.2504,24200.0
2014-03-28 13:30:00,98.96,98.97,98.86,98.94,20600.0,73.3022,73.3096,73.2281,73.2874,20600.0
2014-03-28 13:35:00,98.92,99.02,98.92,99.01,11600.0,73.2726,73.3467,73.2726,73.3393,11600.0
2014-03-28 13:40:00,98.99,99.02,98.89,99.0,16600.0,73.3244,73.3467,73.2504,73.3318,16600.0
2014-03-28 13:45:00,99.0,99.01,98.95,98.97,16000.0,73.3318,73.3393,73.2948,73.3096,16000.0
2014-03-28 13:50:00,98.98,99.06,98.95,99.02,20600.0,73.317,73.3763,73.2948,73.3467,20600.0
2014-03-28 13:55:00,99.03,99.1,99.02,99.03,25200.0,73.3541,73.4059,73.3467,73.3541,25200.0
2014-03-28 14:00:00,99.0,99.05,98.97,98.98,24600.0,73.3318,73.3689,73.3096,73.317,24600.0
2014-03-28 14:05:00,98.99,99.01,98.8,98.8,28800.0,73.3244,73.3393,73.1837,73.1837,28800.0
2014-03-28 14:10:00,98.79,98.79,98.56,98.59,53800.0,73.1763,73.1763,73.0059,73.0282,53800.0
2014-03-28 14:15:00,98.57,98.62,98.5,98.54,17600.0,73.0133,73.0504,72.9615,72.9911,17600.0
2014-03-28 14:20:00,98.53,98.55,98.42,98.42,30400.0,72.9837,72.9985,72.9022,72.9022,30400.0
2014-03-28 14:25:00,98.42,98.48,98.33,98.45,29000.0,72.9022,72.9467,72.8356,72.9244,29000.0
2014-03-28 14:30:00,98.43,98.49,98.38,98.44,22400.0,72.9096,72.9541,72.8726,72.917,22400.0
2014-03-28 14:35:00,98.42,98.49,98.32,98.36,22200.0,72.9022,72.9541,72.8282,72.8578,22200.0
2014-03-28 14:40:00,98.36,98.42,98.32,98.33,15000.0,72.8578,72.9022,72.8282,72.8356,15000.0
2014-03-28 14:45:00,98.33,98.42,98.3,98.42,7400.0,72.8356,72.9022,72.8133,72.9022,7400.0
2014-03-28 14:50:00,98.44,98.5,98.35,98.36,23800.0,72.917,72.9615,72.8504,72.8578,23800.0
2014-03-28 14:55:00,98.35,98.39,98.3,98.36,16000.0,72.8504,72.88,72.8133,72.8578,16000.0
2014-03-28 15:00:00,98.33,98.44,98.29,98.39,22000.0,72.8356,72.917,72.8059,72.88,22000.0
2014-03-28 15:05:00,98.39,98.48,98.3,98.43,42000.0,72.88,72.9467,72.8133,72.9096,42000.0
2014-03-28 15:10:00,98.41,98.53,98.39,98.46,18200.0,72.8948,72.9837,72.88,72.9319,18200.0
2014-03-28 15:15:00,98.45,98.6,98.42,98.58,28200.0,72.9244,73.0356,72.9022,73.0207,28200.0
2014-03-28 15:20:00,98.58,98.59,98.45,98.54,40400.0,73.0207,73.0282,72.9244,72.9911,40400.0
2014-03-28 15:25:00,98.55,98.55,98.48,98.51,34200.0,72.9985,72.9985,72.9467,72.9689,34200.0
2014-03-28 15:30:00,98.51,98.67,98.5,98.54,36000.0,72.9689,73.0874,72.9615,72.9911,36000.0
2014-03-28 15:35:00,98.55,98.61,98.53,98.58,31400.0,72.9985,73.043,72.9837,73.0207,31400.0
2014-03-28 15:40:00,98.58,98.64,98.54,98.54,44800.0,73.0207,73.0652,72.9911,72.9911,44800.0
2014-03-28 15:45:00,98.58,98.61,98.49,98.54,72000.0,73.0207,73.043,72.9541,72.9911,72000.0
2014-03-28 15:50:00,98.54,98.58,98.51,98.57,59400.0,72.9911,73.0207,72.9689,73.0133,59400.0
2014-03-28 15:55:00,98.56,98.63,98.51,98.58,160800.0,73.0059,73.0578,72.9689,73.0207,160800.0
2014-03-31 09:30:00,99.24,99.75,98.79,98.92,190200.0,73.5096,73.8874,73.1763,73.2726,190200.0
2014-03-31 09:35:00,98.99,99.11,98.66,99.11,34200.0,73.3244,73.4133,73.08,73.4133,34200.0
2014-03-31 09:40:00,99.13,99.13,98.61,98.69,50200.0,73.4281,73.4281,73.043,73.1022,50200.0
2014-03-31 09:45:00,98.66,98.73,98.24,98.33,100200.0,73.08,73.1319,72.7689,72.8356,100200.0
2014-03-31 09:50:00,98.38,98.69,98.35,98.39,129200.0,72.8726,73.1022,72.8504,72.88,129200.0
2014-03-31 09:55:00,98.38,98.69,98.38,98.54,52800.0,72.8726,73.1022,72.8726,72.9911,52800.0
2014-03-31 10:00:00,98.57,98.92,98.57,98.8,139200.0,73.0133,73.2726,73.0133,73.1837,139200.0
2014-03-31 10:05:00,98.8,98.83,98.48,98.64,146600.0,73.1837,73.2059,72.9467,73.0652,146600.0
2014-03-31 10:10:00,98.62,98.75,98.46,98.5,72000.0,73.0504,73.1467,72.9319,72.9615,72000.0
2014-03-31 10:15:00,98.52,98.57,98.34,98.45,19400.0,72.9763,73.0133,72.843,72.9244,19400.0
2014-03-31 10:20:00,98.47,98.5,98.37,98.43,26000.0,72.9393,72.9615,72.8652,72.9096,26000.0
2014-03-31 10:25:00,98.45,98.5,98.34,98.47,29600.0,72.9244,72.9615,72.843,72.9393,29600.0
2014-03-31 10:30:00,98.5,98.58,98.38,98.42,28800.0,72.9615,73.0207,72.8726,72.9022,28800.0
2014-03-31 10:35:00,98.42,98.42,98.25,98.3,26400.0,72.9022,72.9022,72.7763,72.8133,26400.0
2014-03-31 10:40:00,98.33,98.4,98.26,98.28,122600.0,72.8356,72.8874,72.7837,72.7985,122600.0
2014-03-31 10:45:00,98.32,98.37,98.1,98.14,22400.0,72.8282,72.8652,72.6652,72.6948,22400.0
2014-03-31 10:50:00,98.15,98.18,98.0,98.04,27000.0,72.7022,72.7245,72.5911,72.6208,27000.0
2014-03-31 10:55:00,98.01,98.06,97.92,97.98,25200.0,72.5985,72.6356,72.5319,72.5763,25200.0
2014-03-31 11:00:00,97.95,97.97,97.77,97.81,25400.0,72.5541,72.5689,72.4208,72.4504,25400.0
2014-03-31 11:05:00,97.83,97.83,97.71,97.77,20600.0,72.4652,72.4652,72.3763,72.4208,20600.0
2014-03-31 11:10:00,97.75,97.79,97.55,97.78,25600.0,72.4059,72.4356,72.2578,72.4282,25600.0
2014-03-31 11:15:00,97.72,97.73,97.57,97.67,28600.0,72.3837,72.3911,72.2726,72.3467,28600.0
2014-03-31 11:20:00,97.69,97.71,97.55,97.67,23000.0,72.3615,72.3763,72.2578,72.3467,23000.0
2014-03-31 11:25:00,97.66,97.71,97.6,97.6,24000.0,72.3393,72.3763,72.2948,72.2948,24000.0
2014-03-31 11:30:00,97.63,97.66,97.53,97.6,106000.0,72.3171,72.3393,72.243,72.2948,106000.0
2014-03-31 11:35:00,97.6,97.69,97.6,97.66,36600.0,72.2948,72.3615,72.2948,72.3393,36600.0
2014-03-31 11:40:00,97.67,97.92,97.67,97.92,26600.0,72.3467,72.5319,72.3467,72.5319,26600.0
2014-03-31 11:45:00,97.89,97.99,97.79,97.99,10200.0,72.5096,72.5837,72.4356,72.5837,10200.0
2014-03-31 11:50:00,97.98,98.22,97.98,98.19,48800.0,72.5763,72.7541,72.5763,72.7319,48800.0
2014-03-31 11:55:00,98.2,98.2,98.1,98.13,19800.0,72.7393,72.7393,72.6652,72.6874,19800.0
2014-03-31 12:00:00,98.14,98.21,98.06,98.21,32600.0,72.6948,72.7467,72.6356,72.7467,32600.0
2014-03-31 12:05:00,98.22,98.28,98.17,98.22,52800.0,72.7541,72.7985,72.717,72.7541,52800.0
2014-03-31 12:10:00,98.26,98.33,98.17,98.29,31800.0,72.7837,72.8356,72.717,72.8059,31800.0
2014-03-31 12:15:00,98.28,98.39,98.27,98.37,34000.0,72.7985,72.88,72.7911,72.8652,34000.0
2014-03-31 12:20:00,98.39,98.46,98.33,98.35,36200.0,72.88,72.9319,72.8356,72.8504,36200.0
2014-03-31 12:25:00,98.33,98.42,98.33,98.41,20600.0,72.8356,72.9022,72.8356,72.8948,20600.0
2014-03-31 12:30:00,98.42,98.64,98.42,98.64,30600.0,72.9022,73.0652,72.9022,73.0652,30600.0
2014-03-31 12:35:00,98.61,98.66,98.38,98.38,22400.0,73.043,73.08,72.8726,72.8726,22400.0
2014-03-31 12:40:00,98.44,98.52,98.41,98.52,18400.0,72.917,72.9763,72.8948,72.9763,18400.0
2014-03-31 12:45:00,98.5,98.62,98.48,98.62,30400.0,72.9615,73.0504,72.9467,73.0504,30400.0
2014-03-31 12:50:00,98.62,98.63,98.43,98.43,11600.0,73.0504,73.0578,72.9096,72.9096,11600.0
2014-03-31 12:55:00,98.46,98.5,98.36,98.39,21600.0,72.9319,72.9615,72.8578,72.88,21600.0
2014-03-31 13:00:00,98.39,98.41,98.25,98.25,14400.0,72.88,72.8948,72.7763,72.7763,14400.0
2014-03-31 13:05:00,98.22,98.24,98.13,98.17,13400.0,72.7541,72.7689,72.6874,72.717,13400.0
2014-03-31 13:10:00,98.19,98.24,98.1,98.14,15200.0,72.7319,72.7689,72.6652,72.6948,15200.0
2014-03-31 13:15:00,98.14,98.17,98.08,98.14,12200.0,72.6948,72.717,72.6504,72.6948,12200.0
2014-03-31 13:20:00,98.15,98.2,98.0,98.0,19400.0,72.7022,72.7393,72.5911,72.5911,19400.0
2014-03-31 13:25:00,98.0,98.1,97.93,98.07,16000.0,72.5911,72.6652,72.5393,72.643,16000.0
2014-03-31 13:30:00,98.1,98.14,98.07,98.14,13800.0,72.6652,72.6948,72.643,72.6948,13800.0
2014-03-31 13:35:00,98.08,98.08,97.94,97.96,8000.0,72.6504,72.6504,72.5467,72.5615,8000.0
2014-03-31 13:40:00,97.95,98.01,97.92,98.01,15200.0,72.5541,72.5985,72.5319,72.5985,15200.0
2014-03-31 13:45:00,98.0,98.03,97.95,97.96,35000.0,72.5911,72.6133,72.5541,72.5615,35000.0
2014-03-31 13:50:00,97.95,97.99,97.91,97.96,17600.0,72.5541,72.5837,72.5245,72.5615,17600.0
2014-03-31 13:55:00,97.96,98.0,97.86,97.92,46000.0,72.5615,72.5911,72.4874,72.5319,46000.0
2014-03-31 14:00:00,97.92,98.0,97.92,97.94,21200.0,72.5319,72.5911,72.5319,72.5467,21200.0
2014-03-31 14:05:00,97.93,98.01,97.93,98.0,50000.0,72.5393,72.5985,72.5393,72.5911,50000.0
2014-03-31 14:10:00,98.0,98.03,97.95,97.97,59200.0,72.5911,72.6133,72.5541,72.5689,59200.0
2014-03-31 14:15:00,98.01,98.05,97.91,97.93,27800.0,72.5985,72.6282,72.5245,72.5393,27800.0
2014-03-31 14:20:00,97.91,97.91,97.73,97.78,16200.0,72.5245,72.5245,72.3911,72.4282,16200.0
2014-03-31 14:25:00,97.79,97.94,97.73,97.92,16200.0,72.4356,72.5467,72.3911,72.5319,16200.0
2014-03-31 14:30:00,97.92,97.94,97.86,97.93,16000.0,72.5319,72.5467,72.4874,72.5393,16000.0
2014-03-31 14:35:00,97.93,97.96,97.9,97.92,10000.0,72.5393,72.5615,72.5171,72.5319,10000.0
2014-03-31 14:40:00,97.91,97.98,97.86,97.96,13400.0,72.5245,72.5763,72.4874,72.5615,13400.0
2014-03-31 14:45:00,97.96,98.01,97.96,98.0,34600.0,72.5615,72.5985,72.5615,72.5911,34600.0
2014-03-31 14:50:00,98.01,98.02,97.97,97.99,23800.0,72.5985,72.6059,72.5689,72.5837,23800.0
2014-03-31 14:55:00,98.0,98.0,97.92,97.94,17000.0,72.5911,72.5911,72.5319,72.5467,17000.0
2014-03-31 15:00:00,97.96,97.98,97.91,97.95,22000.0,72.5615,72.5763,72.5245,72.5541,22000.0
2014-03-31 15:05:00,97.95,98.0,97.94,98.0,33200.0,72.5541,72.5911,72.5467,72.5911,33200.0
2014-03-31 15:10:00,98.0,98.0,97.95,98.0,24400.0,72.5911,72.5911,72.5541,72.5911,24400.0
2014-03-31 15:15:00,98.0,98.01,97.96,97.99,35600.0,72.5911,72.5985,72.5615,72.5837,35600.0
2014-03-31 15:20:00,98.0,98.05,97.98,98.05,31400.0,72.5911,72.6282,72.5763,72.6282,31400.0
2014-03-31 15:25:00,98.05,98.09,98.05,98.05,48200.0,72.6282,72.6578,72.6282,72.6282,48200.0
2014-03-31 15:30:00,98.06,98.09,98.05,98.09,42000.0,72.6356,72.6578,72.6282,72.6578,42000.0
2014-03-31 15:35:00,98.09,98.19,98.08,98.19,54600.0,72.6578,72.7319,72.6504,72.7319,54600.0
2014-03-31 15:40:00,98.19,98.24,98.12,98.16,64000.0,72.7319,72.7689,72.68,72.7096,64000.0
2014-03-31 15:45:00,98.16,98.18,98.03,98.06,90400.0,72.7096,72.7245,72.6133,72.6356,90400.0
2014-03-31 15:50:00,98.06,98.15,98.05,98.15,61800.0,72.6356,72.7022,72.6282,72.7022,61800.0
2014-03-31 15:55:00,98.13,98.16,98.05,98.08,138400.0,72.6874,72.7096,72.6282,72.6504,138400.0
2014-04-01 09:30:00,98.86,99.38,98.26,98.97,92500.0,73.2281,73.6133,72.7837,73.3096,92500.0
2014-04-01 09:35:00,98.92,99.36,98.86,99.12,99200.0,73.2726,73.5985,73.2281,73.4207,99200.0
2014-04-01 09:40:00,99.06,99.35,98.85,99.33,49900.0,73.3763,73.5911,73.2207,73.5763,49900.0
2014-04-01 09:45:00,99.25,99.35,99.1,99.29,47100.0,73.517,73.5911,73.4059,73.5467,47100.0
2014-04-01 09:50:00,99.33,99.95,99.13,99.77,186300.0,73.5763,74.0355,73.4281,73.9022,186300.0
2014-04-01 09:55:00,99.77,99.97,99.5,99.81,205800.0,73.9022,74.0504,73.7022,73.9318,205800.0
2014-04-01 10:00:00,99.86,100.36,99.79,100.31,132100.0,73.9689,74.3392,73.917,74.3022,132100.0
2014-04-01 10:05:00,100.31,100.34,100.06,100.08,145500.0,74.3022,74.3244,74.117,74.1318,145500.0
2014-04-01 10:10:00,100.06,100.18,99.56,99.56,87100.0,74.117,74.2059,73.7467,73.7467,87100.0
2014-04-01 10:15:00,99.56,100.0,99.53,99.95,101300.0,73.7467,74.0726,73.7244,74.0355,101300.0
2014-04-01 10:20:00,99.96,99.96,99.6,99.63,55700.0,74.0429,74.0429,73.7763,73.7985,55700.0
2014-04-01 10:25:00,99.64,99.65,99.19,99.2,51600.0,73.8059,73.8133,73.4726,73.48,51600.0
2014-04-01 10:30:00,99.22,99.42,99.19,99.2,53000.0,73.4948,73.643,73.4726,73.48,53000.0
2014-04-01 10:35:00,99.18,99.22,98.78,98.79,48200.0,73.4652,73.4948,73.1689,73.1763,48200.0
2014-04-01 10:40:00,98.81,98.93,98.75,98.84,26600.0,73.1911,73.28,73.1467,73.2133,26600.0
2014-04-01 10:45:00,98.83,98.83,98.6,98.65,41400.0,73.2059,73.2059,73.0356,73.0726,41400.0
2014-04-01 10:50:00,98.63,98.63,98.26,98.33,52600.0,73.0578,73.0578,72.7837,72.8356,52600.0
2014-04-01 10:55:00,98.33,98.64,98.3,98.5,37200.0,72.8356,73.0652,72.8133,72.9615,37200.0
2014-04-01 11:00:00,98.51,98.58,98.42,98.56,28200.0,72.9689,73.0207,72.9022,73.0059,28200.0
2014-04-01 11:05:00,98.56,98.6,98.33,98.54,41100.0,73.0059,73.0356,72.8356,72.9911,41100.0
2014-04-01 11:10:00,98.54,98.68,98.48,98.62,37800.0,72.9911,73.0948,72.9467,73.0504,37800.0
2014-04-01 11:15:00,98.62,98.63,98.37,98.55,28700.0,73.0504,73.0578,72.8652,72.9985,28700.0
2014-04-01 11:20:00,98.55,98.8,98.54,98.79,30200.0,72.9985,73.1837,72.9911,73.1763,30200.0
2014-04-01 11:25:00,98.79,98.87,98.66,98.68,32300.0,73.1763,73.2356,73.08,73.0948,32300.0
2014-04-01 11:30:00,98.68,98.96,98.67,98.91,23300.0,73.0948,73.3022,73.0874,73.2652,23300.0
2014-04-01 11:35:00,98.92,99.07,98.9,98.99,23600.0,73.2726,73.3837,73.2578,73.3244,23600.0
2014-04-01 11:40:00,98.99,98.99,98.79,98.81,18100.0,73.3244,73.3244,73.1763,73.1911,18100.0
2014-04-01 11:45:00,98.81,98.81,98.71,98.77,15000.0,73.1911,73.1911,73.117,73.1615,15000.0
2014-04-01 11:50:00,98.76,98.93,98.68,98.84,22200.0,73.1541,73.28,73.0948,73.2133,22200.0
2014-04-01 11:55:00,98.84,98.88,98.7,98.74,15500.0,73.2133,73.243,73.1096,73.1393,15500.0
2014-04-01 12:00:00,98.74,98.76,98.62,98.67,17400.0,73.1393,73.1541,73.0504,73.0874,17400.0
2014-04-01 12:05:00,98.63,98.65,98.58,98.59,12800.0,73.0578,73.0726,73.0207,73.0282,12800.0
2014-04-01 12:10:00,98.59,98.66,98.5,98.6,14900.0,73.0282,73.08,72.9615,73.0356,14900.0
2014-04-01 12:15:00,98.6,98.84,98.6,98.84,11400.0,73.0356,73.2133,73.0356,73.2133,11400.0
2014-04-01 12:20:00,98.84,98.89,98.8,98.81,19100.0,73.2133,73.2504,73.1837,73.1911,19100.0
2014-04-01 12:25:00,98.8,98.81,98.67,98.76,12000.0,73.1837,73.1911,73.0874,73.1541,12000.0
2014-04-01 12:30:00,98.76,98.8,98.75,98.76,8500.0,73.1541,73.1837,73.1467,73.1541,8500.0
2014-04-01 12:35:00,98.77,98.8,98.74,98.75,10500.0,73.1615,73.1837,73.1393,73.1467,10500.0
2014-04-01 12:40:00,98.76,98.8,98.74,98.78,11400.0,73.1541,73.1837,73.1393,73.1689,11400.0
2014-04-01 12:45:00,98.79,98.79,98.67,98.71,12000.0,73.1763,73.1763,73.0874,73.117,12000.0
2014-04-01 12:50:00,98.68,98.76,98.66,98.74,12700.0,73.0948,73.1541,73.08,73.1393,12700.0
2014-04-01 12:55:00,98.74,98.75,98.68,98.72,12400.0,73.1393,73.1467,73.0948,73.1244,12400.0
2014-04-01 13:00:00,98.72,98.73,98.61,98.7,18300.0,73.1244,73.1319,73.043,73.1096,18300.0
2014-04-01 13:05:00,98.7,98.82,98.7,98.76,13800.0,73.1096,73.1985,73.1096,73.1541,13800.0
2014-04-01 13:10:00,98.78,98.85,98.76,98.8,11500.0,73.1689,73.2207,73.1541,73.1837,11500.0
2014-04-01 13:15:00,98.79,98.79,98.72,98.74,9700.0,73.1763,73.1763,73.1244,73.1393,9700.0
2014-04-01 13:20:00,98.74,98.75,98.65,98.68,11400.0,73.1393,73.1467,73.0726,73.0948,11400.0
2014-04-01 13:25:00,98.68,98.71,98.64,98.68,6200.0,73.0948,73.117,73.0652,73.0948,6200.0
2014-04-01 13:30:00,98.71,98.78,98.69,98.69,11400.0,73.117,73.1689,73.1022,73.1022,11400.0
2014-04-01 13:35:00,98.71,98.72,98.62,98.71,9400.0,73.117,73.1244,73.0504,73.117,9400.0
2014-04-01 13:40:00,98.7,98.74,98.69,98.72,8200.0,73.1096,73.1393,73.1022,73.1244,8200.0
2014-04-01 13:45:00,98.73,98.75,98.61,98.67,14000.0,73.1319,73.1467,73.043,73.0874,14000.0
2014-04-01 13:50:00,98.67,98.67,98.63,98.65,6600.0,73.0874,73.0874,73.0578,73.0726,6600.0
2014-04-01 13:55:00,98.67,98.7,98.61,98.64,14400.0,73.0874,73.1096,73.043,73.0652,14400.0
2014-04-01 14:00:00,98.64,98.65,98.59,98.65,15600.0,73.0652,73.0726,73.0282,73.0726,15600.0
2014-04-01 14:05:00,98.61,98.67,98.6,98.62,15900.0,73.043,73.0874,73.0356,73.0504,15900.0
2014-04-01 14:10:00,98.61,98.63,98.5,98.53,24800.0,73.043,73.0578,72.9615,72.9837,24800.0
2014-04-01 14:15:00,98.5,98.59,98.5,98.56,20500.0,72.9615,73.0282,72.9615,73.0059,20500.0
2014-04-01 14:20:00,98.55,98.6,98.53,98.59,25300.0,72.9985,73.0356,72.9837,73.0282,25300.0
2014-04-01 14:25:00,98.61,98.63,98.53,98.56,14900.0,73.043,73.0578,72.9837,73.0059,14900.0
2014-04-01 14:30:00,98.55,98.59,98.51,98.58,14900.0,72.9985,73.0282,72.9689,73.0207,14900.0
2014-04-01 14:35:00,98.58,98.59,98.53,98.55,13600.0,73.0207,73.0282,72.9837,72.9985,13600.0
2014-04-01 14:40:00,98.55,98.57,98.52,98.55,12300.0,72.9985,73.0133,72.9763,72.9985,12300.0
2014-04-01 14:45:00,98.54,98.59,98.53,98.54,13600.0,72.9911,73.0282,72.9837,72.9911,13600.0
2014-04-01 14:50:00,98.56,98.6,98.55,98.57,12900.0,73.0059,73.0356,72.9985,73.0133,12900.0
2014-04-01 14:55:00,98.58,98.58,98.53,98.54,13400.0,73.0207,73.0207,72.9837,72.9911,13400.0
2014-04-01 15:00:00,98.55,98.58,98.53,98.57,16300.0,72.9985,73.0207,72.9837,73.0133,16300.0
2014-04-01 15:05:00,98.56,98.65,98.53,98.65,18900.0,73.0059,73.0726,72.9837,73.0726,18900.0
2014-04-01 15:10:00,98.65,98.69,98.62,98.67,22900.0,73.0726,73.1022,73.0504,73.0874,22900.0
2014-04-01 15:15:00,98.67,98.81,98.67,98.73,25500.0,73.0874,73.1911,73.0874,73.1319,25500.0
2014-04-01 15:20:00,98.73,98.77,98.7,98.71,21100.0,73.1319,73.1615,73.1096,73.117,21100.0
2014-04-01 15:25:00,98.72,98.78,98.67,98.68,35100.0,73.1244,73.1689,73.0874,73.0948,35100.0
2014-04-01 15:30:00,98.68,98.69,98.62,98.65,27500.0,73.0948,73.1022,73.0504,73.0726,27500.0
2014-04-01 15:35:00,98.65,98.75,98.63,98.72,37100.0,73.0726,73.1467,73.0578,73.1244,37100.0
2014-04-01 15:40:00,98.74,98.84,98.72,98.75,35100.0,73.1393,73.2133,73.1244,73.1467,35100.0
2014-04-01 15:45:00,98.74,98.81,98.73,98.76,61800.0,73.1393,73.1911,73.1319,73.1541,61800.0
2014-04-01 15:50:00,98.76,98.93,98.76,98.88,76300.0,73.1541,73.28,73.1541,73.243,76300.0
2014-04-01 15:55:00,98.89,98.99,98.84,98.97,74600.0,73.2504,73.3244,73.2133,73.3096,74600.0
2014-04-02 09:30:00,98.27,98.79,98.09,98.18,113300.0,72.7911,73.1763,72.6578,72.7245,113300.0
2014-04-02 09:35:00,98.24,98.48,98.02,98.42,63500.0,72.7689,72.9467,72.6059,72.9022,63500.0
2014-04-02 09:40:00,98.47,98.91,98.47,98.62,43000.0,72.9393,73.2652,72.9393,73.0504,43000.0
2014-04-02 09:45:00,98.61,99.0,98.56,98.8,52400.0,73.043,73.3318,73.0059,73.1837,52400.0
2014-04-02 09:50:00,98.75,98.91,98.61,98.68,41500.0,73.1467,73.2652,73.043,73.0948,41500.0
2014-04-02 09:55:00,98.72,98.97,98.7,98.95,47500.0,73.1244,73.3096,73.1096,73.2948,47500.0
2014-04-02 10:00:00,98.96,99.05,98.66,98.8,97900.0,73.3022,73.3689,73.08,73.1837,97900.0
2014-04-02 10:05:00,98.77,98.88,98.66,98.78,26100.0,73.1615,73.243,73.08,73.1689,26100.0
2014-04-02 10:10:00,98.75,98.88,98.66,98.81,21500.0,73.1467,73.243,73.08,73.1911,21500.0
2014-04-02 10:15:00,98.81,99.11,98.81,98.99,23200.0,73.1911,73.4133,73.1911,73.3244,23200.0
2014-04-02 10:20:00,99.01,99.04,98.8,98.84,19100.0,73.3393,73.3615,73.1837,73.2133,19100.0
2014-04-02 10:25:00,98.84,99.0,98.65,98.98,37300.0,73.2133,73.3318,73.0726,73.317,37300.0
2014-04-02 10:30:00,98.99,99.03,98.92,98.98,23900.0,73.3244,73.3541,73.2726,73.317,23900.0
2014-04-02 10:35:00,98.98,98.99,98.73,98.79,25300.0,73.317,73.3244,73.1319,73.1763,25300.0
2014-04-02 10:40:00,98.8,98.88,98.67,98.71,31100.0,73.1837,73.243,73.0874,73.117,31100.0
2014-04-02 10:45:00,98.7,98.76,98.6,98.61,19500.0,73.1096,73.1541,73.0356,73.043,19500.0
2014-04-02 10:50:00,98.62,98.77,98.56,98.6,35300.0,73.0504,73.1615,73.0059,73.0356,35300.0
2014-04-02 10:55:00,98.6,98.77,98.55,98.75,29900.0,73.0356,73.1615,72.9985,73.1467,29900.0
2014-04-02 11:00:00,98.74,98.96,98.69,98.89,32200.0,73.1393,73.3022,73.1022,73.2504,32200.0
2014-04-02 11:05:00,98.89,98.96,98.88,98.95,17400.0,73.2504,73.3022,73.243,73.2948,17400.0
2014-04-02 11:10:00,98.96,99.0,98.88,98.9,32800.0,73.3022,73.3318,73.243,73.2578,32800.0
2014-04-02 11:15:00,98.89,98.94,98.81,98.92,56300.0,73.2504,73.2874,73.1911,73.2726,56300.0
2014-04-02 11:20:00,98.92,98.95,98.83,98.86,32100.0,73.2726,73.2948,73.2059,73.2281,32100.0
2014-04-02 11:25:00,98.87,98.88,98.8,98.88,27700.0,73.2356,73.243,73.1837,73.243,27700.0
2014-04-02 11:30:00,98.89,99.0,98.87,99.0,31200.0,73.2504,73.3318,73.2356,73.3318,31200.0
2014-04-02 11:35:00,99.0,99.04,98.95,99.03,39600.0,73.3318,73.3615,73.2948,73.3541,39600.0
2014-04-02 11:40:00,99.03,99.09,99.01,99.06,27800.0,73.3541,73.3985,73.3393,73.3763,27800.0
2014-04-02 11:45:00,99.08,99.19,99.05,99.12,17500.0,73.3911,73.4726,73.3689,73.4207,17500.0
2014-04-02 11:50:00,99.11,99.13,99.01,99.07,35200.0,73.4133,73.4281,73.3393,73.3837,35200.0
2014-04-02 11:55:00,99.07,99.19,99.03,99.13,16200.0,73.3837,73.4726,73.3541,73.4281,16200.0
2014-04-02 12:00:00,99.15,99.25,99.15,99.25,19200.0,73.443,73.517,73.443,73.517,19200.0
2014-04-02 12:05:00,99.23,99.26,99.18,99.24,12200.0,73.5022,73.5244,73.4652,73.5096,12200.0
2014-04-02 12:10:00,99.23,99.43,99.19,99.37,16200.0,73.5022,73.6504,73.4726,73.6059,16200.0
2014-04-02 12:15:00,99.4,99.45,99.36,99.38,17200.0,73.6281,73.6652,73.5985,73.6133,17200.0
2014-04-02 12:20:00,99.36,99.37,99.18,99.19,19200.0,73.5985,73.6059,73.4652,73.4726,19200.0
2014-04-02 12:25:00,99.18,99.21,99.05,99.06,25600.0,73.4652,73.4874,73.3689,73.3763,25600.0
2014-04-02 12:30:00,99.08,99.24,99.06,99.19,10700.0,73.3911,73.5096,73.3763,73.4726,10700.0
2014-04-02 12:35:00,99.19,99.27,99.13,99.22,16600.0,73.4726,73.5318,73.4281,73.4948,16600.0
2014-04-02 12:40:00,99.21,99.23,99.07,99.15,14700.0,73.4874,73.5022,73.3837,73.443,14700.0
2014-04-02 12:45:00,99.14,99.22,99.07,99.11,21700.0,73.4356,73.4948,73.3837,73.4133,21700.0
2014-04-02 12:50:00,99.13,99.13,99.03,99.03,11400.0,73.4281,73.4281,73.3541,73.3541,11400.0
2014-04-02 12:55:00,99.04,99.09,99.02,99.03,7400.0,73.3615,73.3985,73.3467,73.3541,7400.0
2014-04-02 13:00:00,99.04,99.07,98.98,99.04,35300.0,73.3615,73.3837,73.317,73.3615,35300.0
2014-04-02 13:05:00,99.04,99.05,98.86,98.92,19700.0,73.3615,73.3689,73.2281,73.2726,19700.0
2014-04-02 13:10:00,98.91,98.92,98.77,98.79,11200.0,73.2652,73.2726,73.1615,73.1763,11200.0
2014-04-02 13:15:00,98.79,98.85,98.77,98.81,8700.0,73.1763,73.2207,73.1615,73.1911,8700.0
2014-04-02 13:20:00,98.8,98.85,98.75,98.76,11900.0,73.1837,73.2207,73.1467,73.1541,11900.0
2014-04-02 13:25:00,98.78,98.8,98.75,98.76,16100.0,73.1689,73.1837,73.1467,73.1541,16100.0
2014-04-02 13:30:00,98.78,98.85,98.77,98.8,14400.0,73.1689,73.2207,73.1615,73.1837,14400.0
2014-04-02 13:35:00,98.79,98.83,98.74,98.75,25400.0,73.1763,73.2059,73.1393,73.1467,25400.0
2014-04-02 13:40:00,98.74,98.82,98.71,98.81,16900.0,73.1393,73.1985,73.117,73.1911,16900.0
2014-04-02 13:45:00,98.8,98.86,98.77,98.8,13000.0,73.1837,73.2281,73.1615,73.1837,13000.0
2014-04-02 13:50:00,98.81,98.93,98.78,98.92,13400.0,73.1911,73.28,73.1689,73.2726,13400.0
2014-04-02 13:55:00,98.92,98.95,98.89,98.94,22200.0,73.2726,73.2948,73.2504,73.2874,22200.0
2014-04-02 14:00:00,98.93,99.01,98.92,99.01,19100.0,73.28,73.3393,73.2726,73.3393,19100.0
2014-04-02 14:05:00,99.02,99.08,99.0,99.0,19900.0,73.3467,73.3911,73.3318,73.3318,19900.0
2014-04-02 14:10:00,99.01,99.01,98.94,98.97,11700.0,73.3393,73.3393,73.2874,73.3096,11700.0
2014-04-02 14:15:00,98.97,99.1,98.97,99.07,15500.0,73.3096,73.4059,73.3096,73.3837,15500.0
2014-04-02 14:20:00,99.05,99.07,98.98,98.99,14500.0,73.3689,73.3837,73.317,73.3244,14500.0
2014-04-02 14:25:00,98.98,98.98,98.91,98.95,14500.0,73.317,73.317,73.2652,73.2948,14500.0
2014-04-02 14:30:00,98.95,98.99,98.94,98.95,21400.0,73.2948,73.3244,73.2874,73.2948,21400.0
2014-04-02 14:35:00,98.95,99.04,98.95,98.99,18600.0,73.2948,73.3615,73.2948,73.3244,18600.0
2014-04-02 14:40:00,99.0,99.02,98.96,98.98,17400.0,73.3318,73.3467,73.3022,73.317,17400.0
2014-04-02 14:45:00,98.98,98.99,98.93,98.97,18300.0,73.317,73.3244,73.28,73.3096,18300.0
2014-04-02 14:50:00,98.97,99.0,98.97,98.98,15400.0,73.3096,73.3318,73.3096,73.317,15400.0
2014-04-02 14:55:00,98.99,99.12,98.97,99.11,29200.0,73.3244,73.4207,73.3096,73.4133,29200.0
2014-04-02 15:00:00,99.13,99.19,99.1,99.16,42600.0,73.4281,73.4726,73.4059,73.4504,42600.0
2014-04-02 15:05:00,99.15,99.19,99.13,99.14,33100.0,73.443,73.4726,73.4281,73.4356,33100.0
2014-04-02 15:10:00,99.15,99.23,99.09,99.22,32500.0,73.443,73.5022,73.3985,73.4948,32500.0
2014-04-02 15:15:00,99.22,99.29,99.21,99.27,29500.0,73.4948,73.5467,73.4874,73.5318,29500.0
2014-04-02 15:20:00,99.27,99.28,99.19,99.24,31600.0,73.5318,73.5393,73.4726,73.5096,31600.0
2014-04-02 15:25:00,99.25,99.39,99.24,99.38,32200.0,73.517,73.6207,73.5096,73.6133,32200.0
2014-04-02 15:30:00,99.39,99.42,99.26,99.28,43700.0,73.6207,73.643,73.5244,73.5393,43700.0
2014-04-02 15:35:00,99.29,99.31,99.26,99.28,34200.0,73.5467,73.5615,73.5244,73.5393,34200.0
2014-04-02 15:40:00,99.26,99.32,99.24,99.26,52000.0,73.5244,73.5689,73.5096,73.5244,52000.0
2014-04-02 15:45:00,99.27,99.3,99.15,99.16,76000.0,73.5318,73.5541,73.443,73.4504,76000.0
2014-04-02 15:50:00,99.16,99.25,99.13,99.24,70100.0,73.4504,73.517,73.4281,73.5096,70100.0
2014-04-02 15:55:00,99.24,99.25,99.11,99.11,97100.0,73.5096,73.517,73.4133,73.4133,97100.0
2014-04-03 09:30:00,99.33,99.8,99.26,99.68,76000.0,73.5763,73.9244,73.5244,73.8355,76000.0
2014-04-03 09:35:00,99.67,99.82,99.59,99.78,19000.0,73.8281,73.9392,73.7689,73.9096,19000.0
2014-04-03 09:40:00,99.79,99.98,99.74,99.75,42500.0,73.917,74.0578,73.88,73.8874,42500.0
2014-04-03 09:45:00,99.75,99.86,99.53,99.69,31200.0,73.8874,73.9689,73.7244,73.8429,31200.0
2014-04-03 09:50:00,99.67,99.67,99.37,99.54,24100.0,73.8281,73.8281,73.6059,73.7318,24100.0
2014-04-03 09:55:00,99.59,99.81,99.57,99.69,76400.0,73.7689,73.9318,73.7541,73.8429,76400.0
2014-04-03 10:00:00,99.69,100.2,99.69,100.2,51100.0,73.8429,74.2207,73.8429,74.2207,51100.0
2014-04-03 10:05:00,100.16,100.2,99.89,99.97,44700.0,74.1911,74.2207,73.9911,74.0504,44700.0
2014-04-03 10:10:00,99.98,100.13,99.94,100.03,36500.0,74.0578,74.1689,74.0281,74.0948,36500.0
2014-04-03 10:15:00,100.02,100.18,99.97,100.18,44300.0,74.0874,74.2059,74.0504,74.2059,44300.0
2014-04-03 10:20:00,100.17,100.49,100.17,100.46,65800.0,74.1985,74.4355,74.1985,74.4133,65800.0
2014-04-03 10:25:00,100.46,100.53,100.31,100.47,62100.0,74.4133,74.4652,74.3022,74.4207,62100.0
2014-04-03 10:30:00,100.47,100.54,100.27,100.27,87600.0,74.4207,74.4726,74.2726,74.2726,87600.0
2014-04-03 10:35:00,100.27,100.3,99.9,99.9,57900.0,74.2726,74.2948,73.9985,73.9985,57900.0
2014-04-03 10:40:00,99.91,100.32,99.9,100.22,44100.0,74.0059,74.3096,73.9985,74.2355,44100.0
2014-04-03 10:45:00,100.24,100.26,100.14,100.25,53900.0,74.2503,74.2652,74.1763,74.2578,53900.0
2014-04-03 10:50:00,100.26,100.51,100.25,100.51,44400.0,74.2652,74.4503,74.2578,74.4503,44400.0
2014-04-03 10:55:00,100.51,100.74,100.46,100.63,69800.0,74.4503,74.6207,74.4133,74.5392,69800.0
2014-04-03 11:00:00,100.63,100.95,100.52,100.88,61800.0,74.5392,74.7763,74.4578,74.7244,61800.0
2014-04-03 11:05:00,100.88,101.06,100.86,101.02,44000.0,74.7244,74.8577,74.7096,74.8281,44000.0
2014-04-03 11:10:00,101.02,101.37,101.02,101.35,62500.0,74.8281,75.0874,74.8281,75.0726,62500.0
2014-04-03 11:15:00,101.35,101.38,101.05,101.07,55300.0,75.0726,75.0948,74.8503,74.8652,55300.0
2014-04-03 11:20:00,101.07,101.24,100.94,100.94,56400.0,74.8652,74.9911,74.7689,74.7689,56400.0
2014-04-03 11:25:00,100.94,100.97,100.88,100.88,32300.0,74.7689,74.7911,74.7244,74.7244,32300.0
2014-04-03 11:30:00,100.88,100.89,100.53,100.6,30000.0,74.7244,74.7318,74.4652,74.517,30000.0
2014-04-03 11:35:00,100.6,100.68,100.56,100.66,35800.0,74.517,74.5763,74.4874,74.5615,35800.0
2014-04-03 11:40:00,100.65,101.06,100.65,101.06,49900.0,74.554,74.8577,74.554,74.8577,49900.0
2014-04-03 11:45:00,101.02,101.1,100.93,100.93,42700.0,74.8281,74.8874,74.7614,74.7614,42700.0
2014-04-03 11:50:00,100.93,101.06,100.92,101.0,33400.0,74.7614,74.8577,74.754,74.8133,33400.0
2014-04-03 11:55:00,101.0,101.1,100.91,100.92,39300.0,74.8133,74.8874,74.7466,74.754,39300.0
2014-04-03 12:00:00,100.9,100.92,100.8,100.85,27500.0,74.7392,74.754,74.6652,74.7022,27500.0
2014-04-03 12:05:00,100.86,100.87,100.67,100.68,23000.0,74.7096,74.717,74.5689,74.5763,23000.0
2014-04-03 12:10:00,100.68,100.69,100.55,100.6,32700.0,74.5763,74.5837,74.48,74.517,32700.0
2014-04-03 12:15:00,100.59,100.66,100.39,100.66,39200.0,74.5096,74.5615,74.3615,74.5615,39200.0
2014-04-03 12:20:00,100.67,100.89,100.67,100.86,22400.0,74.5689,74.7318,74.5689,74.7096,22400.0
2014-04-03 12:25:00,100.87,100.88,100.68,100.7,25900.0,74.717,74.7244,74.5763,74.5911,25900.0
2014-04-03 12:30:00,100.7,100.7,100.57,100.64,17400.0,74.5911,74.5911,74.4948,74.5466,17400.0
2014-04-03 12:35:00,100.63,100.65,100.55,100.6,15900.0,74.5392,74.554,74.48,74.517,15900.0
2014-04-03 12:40:00,100.61,100.79,100.61,100.74,21600.0,74.5244,74.6577,74.5244,74.6207,21600.0
2014-04-03 12:45:00,100.73,100.79,100.63,100.63,23500.0,74.6133,74.6577,74.5392,74.5392,23500.0
2014-04-03 12:50:00,100.66,100.81,100.65,100.8,25800.0,74.5615,74.6726,74.554,74.6652,25800.0
2014-04-03 12:55:00,100.8,100.89,100.65,100.69,16000.0,74.6652,74.7318,74.554,74.5837,16000.0
2014-04-03 13:00:00,100.68,100.8,100.65,100.72,22800.0,74.5763,74.6652,74.554,74.6059,22800.0
2014-04-03 13:05:00,100.69,100.83,100.68,100.83,27500.0,74.5837,74.6874,74.5763,74.6874,27500.0
2014-04-03 13:10:00,100.84,100.85,100.81,100.83,18900.0,74.6948,74.7022,74.6726,74.6874,18900.0
2014-04-03 13:15:00,100.83,100.83,100.65,100.65,25500.0,74.6874,74.6874,74.554,74.554,25500.0
2014-04-03 13:20:00,100.66,100.67,100.61,100.62,21300.0,74.5615,74.5689,74.5244,74.5318,21300.0
2014-04-03 13:25:00,100.63,101.19,100.62,101.0,142100.0,74.5392,74.954,74.5318,74.8133,142100.0
2014-04-03 13:30:00,101.0,101.18,100.9,101.14,65400.0,74.8133,74.9466,74.7392,74.917,65400.0
2014-04-03 13:35:00,101.14,101.14,100.96,101.01,41000.0,74.917,74.917,74.7837,74.8207,41000.0
2014-04-03 13:40:00,101.01,101.31,100.99,101.28,57200.0,74.8207,75.0429,74.8059,75.0207,57200.0
2014-04-03 13:45:00,101.29,101.5,101.29,101.36,71200.0,75.0281,75.1837,75.0281,75.08,71200.0
2014-04-03 13:50:00,101.35,101.42,101.23,101.33,34100.0,75.0726,75.1244,74.9837,75.0577,34100.0
2014-04-03 13:55:00,101.33,101.35,101.15,101.24,42100.0,75.0577,75.0726,74.9244,74.9911,42100.0
2014-04-03 14:00:00,101.21,101.24,100.89,100.96,31600.0,74.9689,74.9911,74.7318,74.7837,31600.0
2014-04-03 14:05:00,100.93,101.5,100.92,101.33,50000.0,74.7614,75.1837,74.754,75.0577,50000.0
2014-04-03 14:10:00,101.37,101.44,101.31,101.44,36100.0,75.0874,75.1392,75.0429,75.1392,36100.0
2014-04-03 14:15:00,101.44,101.44,101.19,101.23,32400.0,75.1392,75.1392,74.954,74.9837,32400.0
2014-04-03 14:20:00,101.24,101.34,100.99,100.99,71400.0,74.9911,75.0651,74.8059,74.8059,71400.0
2014-04-03 14:25:00,101.01,101.04,100.92,100.97,47200.0,74.8207,74.8429,74.754,74.7911,47200.0
2014-04-03 14:30:00,100.96,101.02,100.79,100.81,62200.0,74.7837,74.8281,74.6577,74.6726,62200.0
2014-04-03 14:35:00,100.82,100.83,100.55,100.55,73600.0,74.68,74.6874,74.48,74.48,73600.0
2014-04-03 14:40:00,100.57,100.66,100.38,100.59,152900.0,74.4948,74.5615,74.354,74.5096,152900.0
2014-04-03 14:45:00,100.58,100.59,100.35,100.37,47800.0,74.5022,74.5096,74.3318,74.3466,47800.0
2014-04-03 14:50:00,100.35,100.45,100.28,100.44,54800.0,74.3318,74.4059,74.28,74.3985,54800.0
2014-04-03 14:55:00,100.44,100.52,100.43,100.5,60300.0,74.3985,74.4578,74.3911,74.4429,60300.0
2014-04-03 15:00:00,100.49,100.61,100.48,100.58,70800.0,74.4355,74.5244,74.4281,74.5022,70800.0
2014-04-03 15:05:00,100.57,100.66,100.52,100.54,62200.0,74.4948,74.5615,74.4578,74.4726,62200.0
2014-04-03 15:10:00,100.54,100.62,100.54,100.56,45900.0,74.4726,74.5318,74.4726,74.4874,45900.0
2014-04-03 15:15:00,100.56,100.61,100.49,100.51,47700.0,74.4874,74.5244,74.4355,74.4503,47700.0
2014-04-03 15:20:00,100.51,100.55,100.48,100.49,53100.0,74.4503,74.48,74.4281,74.4355,53100.0
2014-04-03 15:25:00,100.5,100.67,100.5,100.6,51700.0,74.4429,74.5689,74.4429,74.517,51700.0
2014-04-03 15:30:00,100.59,100.6,100.48,100.5,50300.0,74.5096,74.517,74.4281,74.4429,50300.0
2014-04-03 15:35:00,100.48,100.52,100.48,100.5,57200.0,74.4281,74.4578,74.4281,74.4429,57200.0
2014-04-03 15:40:00,100.51,100.54,100.47,100.5,72400.0,74.4503,74.4726,74.4207,74.4429,72400.0
2014-04-03 15:45:00,100.5,100.59,100.49,100.59,163700.0,74.4429,74.5096,74.4355,74.5096,163700.0
2014-04-03 15:50:00,100.58,100.63,100.48,100.55,194400.0,74.5022,74.5392,74.4281,74.48,194400.0
2014-04-03 15:55:00,100.55,100.67,100.54,100.61,302900.0,74.48,74.5689,74.4726,74.5244,302900.0
2014-04-04 09:30:00,102.67,103.3,101.8,102.0,157500.0,76.0503,76.517,75.4059,75.554,157500.0
2014-04-04 09:35:00,102.0,102.24,101.65,101.66,68800.0,75.554,75.7318,75.2948,75.3022,68800.0
2014-04-04 09:40:00,101.68,101.76,101.18,101.2,63500.0,75.317,75.3763,74.9466,74.9614,63500.0
2014-04-04 09:45:00,101.2,101.23,100.84,100.92,57500.0,74.9614,74.9837,74.6948,74.754,57500.0
2014-04-04 09:50:00,100.92,101.0,100.53,100.59,39800.0,74.754,74.8133,74.4652,74.5096,39800.0
2014-04-04 09:55:00,100.53,100.95,100.38,100.84,45200.0,74.4652,74.7763,74.354,74.6948,45200.0
2014-04-04 10:00:00,100.89,100.96,100.77,100.81,70600.0,74.7318,74.7837,74.6429,74.6726,70600.0
2014-04-04 10:05:00,100.84,100.86,100.65,100.68,49300.0,74.6948,74.7096,74.554,74.5763,49300.0
2014-04-04 10:10:00,100.73,100.77,100.45,100.53,47900.0,74.6133,74.6429,74.4059,74.4652,47900.0
2014-04-04 10:15:00,100.53,100.56,100.28,100.43,40600.0,74.4652,74.4874,74.28,74.3911,40600.0
2014-04-04 10:20:00,100.48,100.83,100.43,100.82,29100.0,74.4281,74.6874,74.3911,74.68,29100.0
2014-04-04 10:25:00,100.78,101.01,100.66,101.01,39800.0,74.6503,74.8207,74.5615,74.8207,39800.0
2014-04-04 10:30:00,101.01,101.07,100.84,100.88,45200.0,74.8207,74.8652,74.6948,74.7244,45200.0
2014-04-04 10:35:00,100.86,101.08,100.86,100.96,39500.0,74.7096,74.8726,74.7096,74.7837,39500.0
2014-04-04 10:40:00,100.95,101.05,100.88,100.89,25400.0,74.7763,74.8503,74.7244,74.7318,25400.0
2014-04-04 10:45:00,100.91,101.09,100.89,101.0,40400.0,74.7466,74.88,74.7318,74.8133,40400.0
2014-04-04 10:50:00,101.0,101.05,100.9,100.92,19400.0,74.8133,74.8503,74.7392,74.754,19400.0
2014-04-04 10:55:00,100.93,100.97,100.75,100.76,25900.0,74.7614,74.7911,74.6281,74.6355,25900.0
2014-04-04 11:00:00,100.77,100.78,100.47,100.48,28200.0,74.6429,74.6503,74.4207,74.4281,28200.0
2014-04-04 11:05:00,100.52,100.52,100.12,100.12,34700.0,74.4578,74.4578,74.1615,74.1615,34700.0
2014-04-04 11:10:00,100.13,100.34,100.12,100.14,22900.0,74.1689,74.3244,74.1615,74.1763,22900.0
2014-04-04 11:15:00,100.09,100.15,100.06,100.15,24200.0,74.1392,74.1837,74.117,74.1837,24200.0
2014-04-04 11:20:00,100.13,100.19,100.08,100.11,63200.0,74.1689,74.2133,74.1318,74.1541,63200.0
2014-04-04 11:25:00,100.09,100.18,100.06,100.18,40300.0,74.1392,74.2059,74.117,74.2059,40300.0
2014-04-04 11:30:00,100.18,100.41,100.14,100.25,23800.0,74.2059,74.3763,74.1763,74.2578,23800.0
2014-04-04 11:35:00,100.27,100.27,100.04,100.1,24400.0,74.2726,74.2726,74.1022,74.1466,24400.0
2014-04-04 11:40:00,100.1,100.12,99.92,100.0,37900.0,74.1466,74.1615,74.0133,74.0726,37900.0
2014-04-04 11:45:00,99.97,100.0,99.75,99.91,67200.0,74.0504,74.0726,73.8874,74.0059,67200.0
2014-04-04 11:50:00,99.92,100.0,99.79,99.87,25100.0,74.0133,74.0726,73.917,73.9763,25100.0
2014-04-04 11:55:00,99.86,100.0,99.72,99.99,31200.0,73.9689,74.0726,73.8652,74.0652,31200.0
2014-04-04 12:00:00,99.96,99.99,99.66,99.66,18400.0,74.0429,74.0652,73.8207,73.8207,18400.0
2014-04-04 12:05:00,99.7,99.78,99.6,99.73,24400.0,73.8504,73.9096,73.7763,73.8726,24400.0
2014-04-04 12:10:00,99.73,99.73,99.45,99.65,30100.0,73.8726,73.8726,73.6652,73.8133,30100.0
2014-04-04 12:15:00,99.65,99.85,99.64,99.79,43900.0,73.8133,73.9615,73.8059,73.917,43900.0
2014-04-04 12:20:00,99.83,99.98,99.74,99.86,31000.0,73.9467,74.0578,73.88,73.9689,31000.0
2014-04-04 12:25:00,99.93,100.0,99.83,99.83,22000.0,74.0207,74.0726,73.9467,73.9467,22000.0
2014-04-04 12:30:00,99.8,99.92,99.68,99.74,37900.0,73.9244,74.0133,73.8355,73.88,37900.0
2014-04-04 12:35:00,99.71,99.82,99.67,99.81,23800.0,73.8578,73.9392,73.8281,73.9318,23800.0
2014-04-04 12:40:00,99.8,99.85,99.74,99.74,48000.0,73.9244,73.9615,73.88,73.88,48000.0
2014-04-04 12:45:00,99.74,99.82,99.63,99.73,24100.0,73.88,73.9392,73.7985,73.8726,24100.0
2014-04-04 12:50:00,99.71,99.8,99.67,99.76,12400.0,73.8578,73.9244,73.8281,73.8948,12400.0
2014-04-04 12:55:00,99.76,99.79,99.65,99.76,13100.0,73.8948,73.917,73.8133,73.8948,13100.0
2014-04-04 13:00:00,99.74,99.81,99.47,99.55,60700.0,73.88,73.9318,73.68,73.7392,60700.0
2014-04-04 13:05:00,99.53,99.65,99.48,99.56,135100.0,73.7244,73.8133,73.6874,73.7467,135100.0
2014-04-04 13:10:00,99.57,99.67,99.5,99.51,19600.0,73.7541,73.8281,73.7022,73.7096,19600.0
2014-04-04 13:15:00,99.5,99.68,99.48,99.64,58900.0,73.7022,73.8355,73.6874,73.8059,58900.0
2014-04-04 13:20:00,99.64,99.68,99.47,99.49,23500.0,73.8059,73.8355,73.68,73.6948,23500.0
2014-04-04 13:25:00,99.49,99.55,99.34,99.34,32600.0,73.6948,73.7392,73.5837,73.5837,32600.0
2014-04-04 13:30:00,99.37,99.4,99.23,99.31,45200.0,73.6059,73.6281,73.5022,73.5615,45200.0
2014-04-04 13:35:00,99.31,99.42,99.23,99.23,38300.0,73.5615,73.643,73.5022,73.5022,38300.0
2014-04-04 13:40:00,99.24,99.26,98.95,99.13,53400.0,73.5096,73.5244,73.2948,73.4281,53400.0
2014-04-04 13:45:00,99.13,99.4,99.13,99.36,35600.0,73.4281,73.6281,73.4281,73.5985,35600.0
2014-04-04 13:50:00,99.37,99.52,99.37,99.39,34300.0,73.6059,73.717,73.6059,73.6207,34300.0
2014-04-04 13:55:00,99.4,99.46,99.27,99.45,46900.0,73.6281,73.6726,73.5318,73.6652,46900.0
2014-04-04 14:00:00,99.47,99.61,99.39,99.41,36500.0,73.68,73.7837,73.6207,73.6355,36500.0
2014-04-04 14:05:00,99.45,99.52,99.28,99.31,29400.0,73.6652,73.717,73.5393,73.5615,29400.0
2014-04-04 14:10:00,99.33,99.43,99.26,99.37,28200.0,73.5763,73.6504,73.5244,73.6059,28200.0
2014-04-04 14:15:00,99.35,99.56,99.35,99.47,26800.0,73.5911,73.7467,73.5911,73.68,26800.0
2014-04-04 14:20:00,99.46,99.56,99.39,99.44,21700.0,73.6726,73.7467,73.6207,73.6578,21700.0
2014-04-04 14:25:00,99.47,99.49,99.34,99.34,18500.0,73.68,73.6948,73.5837,73.5837,18500.0
2014-04-04 14:30:00,99.34,99.4,99.27,99.35,35000.0,73.5837,73.6281,73.5318,73.5911,35000.0
2014-04-04 14:35:00,99.34,99.36,99.24,99.24,51300.0,73.5837,73.5985,73.5096,73.5096,51300.0
2014-04-04 14:40:00,99.25,99.4,99.24,99.28,24400.0,73.517,73.6281,73.5096,73.5393,24400.0
2014-04-04 14:45:00,99.27,99.27,99.1,99.26,35000.0,73.5318,73.5318,73.4059,73.5244,35000.0
2014-04-04 14:50:00,99.27,99.45,99.24,99.45,26300.0,73.5318,73.6652,73.5096,73.6652,26300.0
2014-04-04 14:55:00,99.45,99.64,99.44,99.64,22800.0,73.6652,73.8059,73.6578,73.8059,22800.0
2014-04-04 15:00:00,99.63,99.64,99.5,99.5,28000.0,73.7985,73.8059,73.7022,73.7022,28000.0
2014-04-04 15:05:00,99.49,99.53,99.41,99.49,37400.0,73.6948,73.7244,73.6355,73.6948,37400.0
2014-04-04 15:10:00,99.45,99.71,99.38,99.7,27400.0,73.6652,73.8578,73.6133,73.8504,27400.0
2014-04-04 15:15:00,99.68,99.87,99.61,99.86,36700.0,73.8355,73.9763,73.7837,73.9689,36700.0
2014-04-04 15:20:00,99.87,100.04,99.84,99.98,57300.0,73.9763,74.1022,73.9541,74.0578,57300.0
2014-04-04 15:25:00,99.97,99.97,99.78,99.83,46100.0,74.0504,74.0504,73.9096,73.9467,46100.0
2014-04-04 15:30:00,99.81,99.87,99.7,99.73,42200.0,73.9318,73.9763,73.8504,73.8726,42200.0
2014-04-04 15:35:00,99.74,99.9,99.72,99.83,40500.0,73.88,73.9985,73.8652,73.9467,40500.0
2014-04-04 15:40:00,99.84,99.9,99.7,99.75,48100.0,73.9541,73.9985,73.8504,73.8874,48100.0
2014-04-04 15:45:00,99.79,99.94,99.7,99.93,70200.0,73.917,74.0281,73.8504,74.0207,70200.0
2014-04-04 15:50:00,99.93,99.98,99.86,99.96,85400.0,74.0207,74.0578,73.9689,74.0429,85400.0
2014-04-04 15:55:00,99.95,99.96,99.71,99.72,120900.0,74.0355,74.0429,73.8578,73.8652,120900.0
2014-04-07 09:30:00,99.72,99.95,99.72,99.9,54700.0,73.8652,74.0355,73.8652,73.9985,54700.0
2014-04-07 09:35:00,99.91,99.94,98.9,98.9,36700.0,74.0059,74.0281,73.2578,73.2578,36700.0
2014-04-07 09:40:00,98.97,99.36,98.52,98.7,50200.0,73.3096,73.5985,72.9763,73.1096,50200.0
2014-04-07 09:45:00,98.7,99.27,98.62,99.02,46300.0,73.1096,73.5318,73.0504,73.3467,46300.0
2014-04-07 09:50:00,98.92,99.47,98.92,99.35,31000.0,73.2726,73.68,73.2726,73.5911,31000.0
2014-04-07 09:55:00,99.35,99.91,99.34,99.91,35500.0,73.5911,74.0059,73.5837,74.0059,35500.0
2014-04-07 10:00:00,99.85,99.98,99.56,99.58,28100.0,73.9615,74.0578,73.7467,73.7615,28100.0
2014-04-07 10:05:00,99.54,99.54,99.01,99.12,15700.0,73.7318,73.7318,73.3393,73.4207,15700.0
2014-04-07 10:10:00,99.15,99.4,99.08,99.28,23700.0,73.443,73.6281,73.3911,73.5393,23700.0
2014-04-07 10:15:00,99.31,99.31,98.82,98.92,32000.0,73.5615,73.5615,73.1985,73.2726,32000.0
2014-04-07 10:20:00,98.9,99.2,98.87,99.12,31700.0,73.2578,73.48,73.2356,73.4207,31700.0
2014-04-07 10:25:00,99.11,99.25,98.96,99.08,34300.0,73.4133,73.517,73.3022,73.3911,34300.0
2014-04-07 10:30:00,99.08,99.2,98.91,98.97,44700.0,73.3911,73.48,73.2652,73.3096,44700.0
2014-04-07 10:35:00,98.98,99.12,98.85,98.97,29000.0,73.317,73.4207,73.2207,73.3096,29000.0
2014-04-07 10:40:00,98.95,99.02,98.78,98.9,23100.0,73.2948,73.3467,73.1689,73.2578,23100.0
2014-04-07 10:45:00,98.89,98.92,98.6,98.76,39500.0,73.2504,73.2726,73.0356,73.1541,39500.0
2014-04-07 10:50:00,98.81,98.86,98.67,98.74,54300.0,73.1911,73.2281,73.0874,73.1393,54300.0
2014-04-07 10:55:00,98.73,98.73,98.46,98.66,43500.0,73.1319,73.1319,72.9319,73.08,43500.0
2014-04-07 11:00:00,98.63,98.73,98.46,98.68,34300.0,73.0578,73.1319,72.9319,73.0948,34300.0
2014-04-07 11:05:00,98.72,98.74,98.5,98.61,22100.0,73.1244,73.1393,72.9615,73.043,22100.0
2014-04-07 11:10:00,98.61,98.65,98.49,98.55,30700.0,73.043,73.0726,72.9541,72.9985,30700.0
2014-04-07 11:15:00,98.55,98.63,98.4,98.43,21400.0,72.9985,73.0578,72.8874,72.9096,21400.0
2014-04-07 11:20:00,98.44,98.52,98.29,98.42,46400.0,72.917,72.9763,72.8059,72.9022,46400.0
2014-04-07 11:25:00,98.44,98.56,98.34,98.51,17100.0,72.917,73.0059,72.843,72.9689,17100.0
2014-04-07 11:30:00,98.5,98.69,98.4,98.6,17000.0,72.9615,73.1022,72.8874,73.0356,17000.0
2014-04-07 11:35:00,98.63,98.74,98.47,98.51,26800.0,73.0578,73.1393,72.9393,72.9689,26800.0
2014-04-07 11:40:00,98.53,98.66,98.46,98.66,16800.0,72.9837,73.08,72.9319,73.08,16800.0
2014-04-07 11:45:00,98.61,98.81,98.58,98.69,15600.0,73.043,73.1911,73.0207,73.1022,15600.0
2014-04-07 11:50:00,98.68,98.68,98.33,98.46,20000.0,73.0948,73.0948,72.8356,72.9319,20000.0
2014-04-07 11:55:00,98.46,98.53,98.4,98.5,36400.0,72.9319,72.9837,72.8874,72.9615,36400.0
2014-04-07 12:00:00,98.48,98.53,98.4,98.5,33000.0,72.9467,72.9837,72.8874,72.9615,33000.0
2014-04-07 12:05:00,98.49,98.52,98.27,98.27,31400.0,72.9541,72.9763,72.7911,72.7911,31400.0
2014-04-07 12:10:00,98.27,98.3,97.85,98.03,76000.0,72.7911,72.8133,72.48,72.6133,76000.0
2014-04-07 12:15:00,98.03,98.08,97.82,97.82,18400.0,72.6133,72.6504,72.4578,72.4578,18400.0
2014-04-07 12:20:00,97.86,98.06,97.83,97.98,22800.0,72.4874,72.6356,72.4652,72.5763,22800.0
2014-04-07 12:25:00,97.95,98.2,97.95,98.17,19000.0,72.5541,72.7393,72.5541,72.717,19000.0
2014-04-07 12:30:00,98.18,98.35,98.15,98.31,20700.0,72.7245,72.8504,72.7022,72.8207,20700.0
2014-04-07 12:35:00,98.3,98.45,98.2,98.36,18000.0,72.8133,72.9244,72.7393,72.8578,18000.0
2014-04-07 12:40:00,98.36,98.43,98.28,98.32,29700.0,72.8578,72.9096,72.7985,72.8282,29700.0
2014-04-07 12:45:00,98.31,98.31,98.16,98.17,11100.0,72.8207,72.8207,72.7096,72.717,11100.0
2014-04-07 12:50:00,98.16,98.32,98.13,98.2,15500.0,72.7096,72.8282,72.6874,72.7393,15500.0
2014-04-07 12:55:00,98.2,98.32,98.19,98.19,14600.0,72.7393,72.8282,72.7319,72.7319,14600.0
2014-04-07 13:00:00,98.18,98.19,98.06,98.08,18300.0,72.7245,72.7319,72.6356,72.6504,18300.0
2014-04-07 13:05:00,98.07,98.07,97.83,97.83,40100.0,72.643,72.643,72.4652,72.4652,40100.0
2014-04-07 13:10:00,97.83,98.03,97.75,98.0,54300.0,72.4652,72.6133,72.4059,72.5911,54300.0
2014-04-07 13:15:00,98.03,98.04,97.87,97.97,52500.0,72.6133,72.6208,72.4948,72.5689,52500.0
2014-04-07 13:20:00,97.94,98.04,97.92,97.93,21400.0,72.5467,72.6208,72.5319,72.5393,21400.0
2014-04-07 13:25:00,97.92,97.94,97.76,97.83,22300.0,72.5319,72.5467,72.4133,72.4652,22300.0
2014-04-07 13:30:00,97.82,97.83,97.55,97.55,35600.0,72.4578,72.4652,72.2578,72.2578,35600.0
2014-04-07 13:35:00,97.54,97.6,97.47,97.55,52200.0,72.2504,72.2948,72.1985,72.2578,52200.0
2014-04-07 13:40:00,97.56,97.63,97.45,97.57,23000.0,72.2652,72.3171,72.1837,72.2726,23000.0
2014-04-07 13:45:00,97.57,97.7,97.57,97.69,13600.0,72.2726,72.3689,72.2726,72.3615,13600.0
2014-04-07 13:50:00,97.68,97.68,97.57,97.65,26700.0,72.3541,72.3541,72.2726,72.3319,26700.0
2014-04-07 13:55:00,97.64,97.65,97.55,97.64,13300.0,72.3245,72.3319,72.2578,72.3245,13300.0
2014-04-07 14:00:00,97.65,97.79,97.61,97.74,19400.0,72.3319,72.4356,72.3022,72.3985,19400.0
2014-04-07 14:05:00,97.73,97.89,97.72,97.81,11700.0,72.3911,72.5096,72.3837,72.4504,11700.0
2014-04-07 14:10:00,97.8,97.84,97.61,97.61,26700.0,72.443,72.4726,72.3022,72.3022,26700.0
2014-04-07 14:15:00,97.59,97.7,97.58,97.68,11900.0,72.2874,72.3689,72.28,72.3541,11900.0
2014-04-07 14:20:00,97.66,97.69,97.6,97.67,16200.0,72.3393,72.3615,72.2948,72.3467,16200.0
2014-04-07 14:25:00,97.66,97.83,97.66,97.74,17900.0,72.3393,72.4652,72.3393,72.3985,17900.0
2014-04-07 14:30:00,97.73,97.78,97.64,97.73,15400.0,72.3911,72.4282,72.3245,72.3911,15400.0
2014-04-07 14:35:00,97.74,97.8,97.67,97.69,26200.0,72.3985,72.443,72.3467,72.3615,26200.0
2014-04-07 14:40:00,97.73,97.89,97.73,97.87,23900.0,72.3911,72.5096,72.3911,72.4948,23900.0
2014-04-07 14:45:00,97.84,97.85,97.65,97.74,25600.0,72.4726,72.48,72.3319,72.3985,25600.0
2014-04-07 14:50:00,97.78,97.92,97.76,97.85,24700.0,72.4282,72.5319,72.4133,72.48,24700.0
2014-04-07 14:55:00,97.84,97.92,97.79,97.81,25100.0,72.4726,72.5319,72.4356,72.4504,25100.0
2014-04-07 15:00:00,97.82,97.89,97.77,97.8,29600.0,72.4578,72.5096,72.4208,72.443,29600.0
2014-04-07 15:05:00,97.78,97.84,97.7,97.82,28200.0,72.4282,72.4726,72.3689,72.4578,28200.0
2014-04-07 15:10:00,97.85,98.0,97.77,97.98,30800.0,72.48,72.5911,72.4208,72.5763,30800.0
2014-04-07 15:15:00,97.98,98.18,97.95,98.07,66900.0,72.5763,72.7245,72.5541,72.643,66900.0
2014-04-07 15:20:00,98.07,98.11,98.0,98.07,53700.0,72.643,72.6726,72.5911,72.643,53700.0
2014-04-07 15:25:00,98.07,98.2,98.07,98.19,36300.0,72.643,72.7393,72.643,72.7319,36300.0
2014-04-07 15:30:00,98.17,98.18,98.1,98.13,44900.0,72.717,72.7245,72.6652,72.6874,44900.0
2014-04-07 15:35:00,98.12,98.18,98.08,98.08,39500.0,72.68,72.7245,72.6504,72.6504,39500.0
2014-04-07 15:40:00,98.1,98.11,97.87,97.96,57200.0,72.6652,72.6726,72.4948,72.5615,57200.0
2014-04-07 15:45:00,97.96,98.04,97.9,98.0,72600.0,72.5615,72.6208,72.5171,72.5911,72600.0
2014-04-07 15:50:00,97.99,98.0,97.9,97.9,99400.0,72.5837,72.5911,72.5171,72.5171,99400.0
2014-04-07 15:55:00,97.9,97.96,97.88,97.93,88800.0,72.5171,72.5615,72.5022,72.5393,88800.0
2014-04-08 09:30:00,97.78,98.49,97.78,98.46,90000.0,72.4282,72.9541,72.4282,72.9319,90000.0
2014-04-08 09:35:00,98.48,98.88,98.4,98.79,34000.0,72.9467,73.243,72.8874,73.1763,34000.0
2014-04-08 09:40:00,98.78,98.8,98.25,98.27,27500.0,73.1689,73.1837,72.7763,72.7911,27500.0
2014-04-08 09:45:00,98.3,98.37,97.99,98.09,25300.0,72.8133,72.8652,72.5837,72.6578,25300.0
2014-04-08 09:50:00,98.14,98.55,98.01,98.43,28100.0,72.6948,72.9985,72.5985,72.9096,28100.0
2014-04-08 09:55:00,98.44,98.56,98.23,98.23,19900.0,72.917,73.0059,72.7615,72.7615,19900.0
2014-04-08 10:00:00,98.21,98.7,98.21,98.3,25400.0,72.7467,73.1096,72.7467,72.8133,25400.0
2014-04-08 10:05:00,98.3,98.67,98.3,98.67,18200.0,72.8133,73.0874,72.8133,73.0874,18200.0
2014-04-08 10:10:00,98.67,98.68,98.34,98.63,22300.0,73.0874,73.0948,72.843,73.0578,22300.0
2014-04-08 10:15:00,98.63,98.64,98.19,98.19,29000.0,73.0578,73.0652,72.7319,72.7319,29000.0
2014-04-08 10:20:00,98.18,98.26,97.84,97.87,26200.0,72.7245,72.7837,72.4726,72.4948,26200.0
2014-04-08 10:25:00,97.93,97.93,97.57,97.57,26700.0,72.5393,72.5393,72.2726,72.2726,26700.0
2014-04-08 10:30:00,97.54,97.95,97.54,97.9,41200.0,72.2504,72.5541,72.2504,72.5171,41200.0
2014-04-08 10:35:00,97.89,98.04,97.71,98.04,33300.0,72.5096,72.6208,72.3763,72.6208,33300.0
2014-04-08 10:40:00,98.02,98.38,97.91,98.37,52600.0,72.6059,72.8726,72.5245,72.8652,52600.0
2014-04-08 10:45:00,98.35,98.55,98.34,98.52,42900.0,72.8504,72.9985,72.843,72.9763,42900.0
2014-04-08 10:50:00,98.53,98.66,98.47,98.56,33500.0,72.9837,73.08,72.9393,73.0059,33500.0
2014-04-08 10:55:00,98.53,98.77,98.51,98.7,30900.0,72.9837,73.1615,72.9689,73.1096,30900.0
2014-04-08 11:00:00,98.66,98.8,98.6,98.8,21500.0,73.08,73.1837,73.0356,73.1837,21500.0
2014-04-08 11:05:00,98.81,98.88,98.75,98.81,19100.0,73.1911,73.243,73.1467,73.1911,19100.0
2014-04-08 11:10:00,98.78,98.79,98.6,98.65,16600.0,73.1689,73.1763,73.0356,73.0726,16600.0
2014-04-08 11:15:00,98.65,99.06,98.62,98.93,19400.0,73.0726,73.3763,73.0504,73.28,19400.0
2014-04-08 11:20:00,98.95,99.05,98.86,98.96,17400.0,73.2948,73.3689,73.2281,73.3022,17400.0
2014-04-08 11:25:00,98.94,98.95,98.79,98.88,21900.0,73.2874,73.2948,73.1763,73.243,21900.0
2014-04-08 11:30:00,98.88,98.98,98.79,98.82,14600.0,73.243,73.317,73.1763,73.1985,14600.0
2014-04-08 11:35:00,98.81,98.85,98.73,98.81,13900.0,73.1911,73.2207,73.1319,73.1911,13900.0
2014-04-08 11:40:00,98.81,98.85,98.66,98.74,17100.0,73.1911,73.2207,73.08,73.1393,17100.0
2014-04-08 11:45:00,98.74,98.8,98.58,98.69,9500.0,73.1393,73.1837,73.0207,73.1022,9500.0
2014-04-08 11:50:00,98.67,98.73,98.59,98.62,11700.0,73.0874,73.1319,73.0282,73.0504,11700.0
2014-04-08 11:55:00,98.63,98.97,98.63,98.93,21500.0,73.0578,73.3096,73.0578,73.28,21500.0
2014-04-08 12:00:00,98.92,98.96,98.77,98.94,19000.0,73.2726,73.3022,73.1615,73.2874,19000.0
2014-04-08 12:05:00,98.99,99.04,98.94,98.94,25600.0,73.3244,73.3615,73.2874,73.2874,25600.0
2014-04-08 12:10:00,98.96,99.01,98.84,98.93,16500.0,73.3022,73.3393,73.2133,73.28,16500.0
2014-04-08 12:15:00,98.93,99.22,98.9,99.22,26400.0,73.28,73.4948,73.2578,73.4948,26400.0
2014-04-08 12:20:00,99.22,99.32,99.15,99.27,60100.0,73.4948,73.5689,73.443,73.5318,60100.0
2014-04-08 12:25:00,99.28,99.41,99.15,99.19,50700.0,73.5393,73.6355,73.443,73.4726,50700.0
2014-04-08 12:30:00,99.18,99.18,98.96,99.09,16900.0,73.4652,73.4652,73.3022,73.3985,16900.0
2014-04-08 12:35:00,99.08,99.23,99.06,99.22,10400.0,73.3911,73.5022,73.3763,73.4948,10400.0
2014-04-08 12:40:00,99.22,99.35,99.16,99.31,19600.0,73.4948,73.5911,73.4504,73.5615,19600.0
2014-04-08 12:45:00,99.31,99.4,99.29,99.34,17000.0,73.5615,73.6281,73.5467,73.5837,17000.0
2014-04-08 12:50:00,99.36,99.36,99.12,99.16,13200.0,73.5985,73.5985,73.4207,73.4504,13200.0
2014-04-08 12:55:00,99.16,99.23,99.09,99.09,18600.0,73.4504,73.5022,73.3985,73.3985,18600.0
2014-04-08 13:00:00,99.09,99.1,98.92,98.92,16500.0,73.3985,73.4059,73.2726,73.2726,16500.0
2014-04-08 13:05:00,98.93,99.0,98.87,99.0,15100.0,73.28,73.3318,73.2356,73.3318,15100.0
2014-04-08 13:10:00,99.01,99.29,99.0,99.29,20400.0,73.3393,73.5467,73.3318,73.5467,20400.0
2014-04-08 13:15:00,99.3,99.47,99.29,99.33,28100.0,73.5541,73.68,73.5467,73.5763,28100.0
2014-04-08 13:20:00,99.33,99.58,99.33,99.42,40200.0,73.5763,73.7615,73.5763,73.643,40200.0
2014-04-08 13:25:00,99.44,99.46,99.17,99.18,37700.0,73.6578,73.6726,73.4578,73.4652,37700.0
2014-04-08 13:30:00,99.21,99.21,99.0,99.13,39800.0,73.4874,73.4874,73.3318,73.4281,39800.0
2014-04-08 13:35:00,99.16,99.24,99.1,99.21,17700.0,73.4504,73.5096,73.4059,73.4874,17700.0
2014-04-08 13:40:00,99.22,99.25,99.05,99.08,36900.0,73.4948,73.517,73.3689,73.3911,36900.0
2014-04-08 13:45:00,99.09,99.13,98.95,99.0,24500.0,73.3985,73.4281,73.2948,73.3318,24500.0
2014-04-08 13:50:00,99.0,99.04,98.9,98.92,25500.0,73.3318,73.3615,73.2578,73.2726,25500.0
2014-04-08 13:55:00,98.91,99.05,98.91,99.02,18400.0,73.2652,73.3689,73.2652,73.3467,18400.0
2014-04-08 14:00:00,99.04,99.11,99.01,99.05,18200.0,73.3615,73.4133,73.3393,73.3689,18200.0
2014-04-08 14:05:00,99.05,99.06,98.8,98.8,25000.0,73.3689,73.3763,73.1837,73.1837,25000.0
2014-04-08 14:10:00,98.8,98.84,98.68,98.76,15000.0,73.1837,73.2133,73.0948,73.1541,15000.0
2014-04-08 14:15:00,98.75,98.75,98.5,98.59,24600.0,73.1467,73.1467,72.9615,73.0282,24600.0
2014-04-08 14:20:00,98.61,98.68,98.52,98.61,18000.0,73.043,73.0948,72.9763,73.043,18000.0
2014-04-08 14:25:00,98.61,98.72,98.58,98.68,15800.0,73.043,73.1244,73.0207,73.0948,15800.0
2014-04-08 14:30:00,98.69,98.89,98.68,98.87,17100.0,73.1022,73.2504,73.0948,73.2356,17100.0
2014-04-08 14:35:00,98.86,98.89,98.77,98.79,19000.0,73.2281,73.2504,73.1615,73.1763,19000.0
2014-04-08 14:40:00,98.77,98.77,98.52,98.52,19500.0,73.1615,73.1615,72.9763,72.9763,19500.0
2014-04-08 14:45:00,98.55,98.65,98.54,98.6,28500.0,72.9985,73.0726,72.9911,73.0356,28500.0
2014-04-08 14:50:00,98.6,98.66,98.55,98.62,23700.0,73.0356,73.08,72.9985,73.0504,23700.0
2014-04-08 14:55:00,98.61,98.73,98.6,98.7,27900.0,73.043,73.1319,73.0356,73.1096,27900.0
2014-04-08 15:00:00,98.69,98.83,98.63,98.74,96900.0,73.1022,73.2059,73.0578,73.1393,96900.0
2014-04-08 15:05:00,98.75,98.81,98.68,98.75,30500.0,73.1467,73.1911,73.0948,73.1467,30500.0
2014-04-08 15:10:00,98.75,98.8,98.64,98.78,48400.0,73.1467,73.1837,73.0652,73.1689,48400.0
2014-04-08 15:15:00,98.79,98.8,98.7,98.73,46600.0,73.1763,73.1837,73.1096,73.1319,46600.0
2014-04-08 15:20:00,98.72,98.86,98.72,98.79,68800.0,73.1244,73.2281,73.1244,73.1763,68800.0
2014-04-08 15:25:00,98.8,98.89,98.76,98.88,32500.0,73.1837,73.2504,73.1541,73.243,32500.0
2014-04-08 15:30:00,98.88,98.92,98.79,98.88,41200.0,73.243,73.2726,73.1763,73.243,41200.0
2014-04-08 15:35:00,98.87,98.89,98.81,98.85,50200.0,73.2356,73.2504,73.1911,73.2207,50200.0
2014-04-08 15:40:00,98.83,99.01,98.83,98.92,50500.0,73.2059,73.3393,73.2059,73.2726,50500.0
2014-04-08 15:45:00,98.93,98.94,98.77,98.79,93900.0,73.28,73.2874,73.1615,73.1763,93900.0
2014-04-08 15:50:00,98.79,98.82,98.68,98.68,108000.0,73.1763,73.1985,73.0948,73.0948,108000.0
2014-04-08 15:55:00,98.68,98.8,98.64,98.72,213200.0,73.0948,73.1837,73.0652,73.1244,213200.0
2014-04-09 09:30:00,98.94,99.17,98.88,99.0,55500.0,73.2874,73.4578,73.243,73.3318,55500.0
2014-04-09 09:35:00,99.02,99.02,98.72,98.92,78500.0,73.3467,73.3467,73.1244,73.2726,78500.0
2014-04-09 09:40:00,98.86,98.88,98.62,98.74,95500.0,73.2281,73.243,73.0504,73.1393,95500.0
2014-04-09 09:45:00,98.75,98.87,98.66,98.75,33300.0,73.1467,73.2356,73.08,73.1467,33300.0
2014-04-09 09:50:00,98.75,98.79,98.5,98.76,45400.0,73.1467,73.1763,72.9615,73.1541,45400.0
2014-04-09 09:55:00,98.78,98.86,98.61,98.64,51700.0,73.1689,73.2281,73.043,73.0652,51700.0
2014-04-09 10:00:00,98.63,98.87,98.6,98.72,41300.0,73.0578,73.2356,73.0356,73.1244,41300.0
2014-04-09 10:05:00,98.7,98.77,98.63,98.69,22800.0,73.1096,73.1615,73.0578,73.1022,22800.0
2014-04-09 10:10:00,98.75,98.9,98.67,98.8,21100.0,73.1467,73.2578,73.0874,73.1837,21100.0
2014-04-09 10:15:00,98.83,98.85,98.68,98.79,21500.0,73.2059,73.2207,73.0948,73.1763,21500.0
2014-04-09 10:20:00,98.74,99.0,98.74,99.0,23400.0,73.1393,73.3318,73.1393,73.3318,23400.0
2014-04-09 10:25:00,98.99,99.04,98.86,98.91,28100.0,73.3244,73.3615,73.2281,73.2652,28100.0
2014-04-09 10:30:00,98.86,99.08,98.83,98.84,28500.0,73.2281,73.3911,73.2059,73.2133,28500.0
2014-04-09 10:35:00,98.86,98.89,98.76,98.87,15200.0,73.2281,73.2504,73.1541,73.2356,15200.0
2014-04-09 10:40:00,98.88,98.89,98.6,98.63,141100.0,73.243,73.2504,73.0356,73.0578,141100.0
2014-04-09 10:45:00,98.65,98.66,98.47,98.54,24500.0,73.0726,73.08,72.9393,72.9911,24500.0
2014-04-09 10:50:00,98.51,98.7,98.48,98.62,30800.0,72.9689,73.1096,72.9467,73.0504,30800.0
2014-04-09 10:55:00,98.63,98.63,98.41,98.44,17500.0,73.0578,73.0578,72.8948,72.917,17500.0
2014-04-09 11:00:00,98.45,98.49,98.32,98.32,17500.0,72.9244,72.9541,72.8282,72.8282,17500.0
2014-04-09 11:05:00,98.33,98.37,98.19,98.34,16200.0,72.8356,72.8652,72.7319,72.843,16200.0
2014-04-09 11:10:00,98.32,98.47,98.26,98.42,21000.0,72.8282,72.9393,72.7837,72.9022,21000.0
2014-04-09 11:15:00,98.39,98.5,98.35,98.47,12400.0,72.88,72.9615,72.8504,72.9393,12400.0
2014-04-09 11:20:00,98.45,98.49,98.32,98.37,15100.0,72.9244,72.9541,72.8282,72.8652,15100.0
2014-04-09 11:25:00,98.33,98.4,98.3,98.34,26200.0,72.8356,72.8874,72.8133,72.843,26200.0
2014-04-09 11:30:00,98.33,98.57,98.33,98.52,13700.0,72.8356,73.0133,72.8356,72.9763,13700.0
2014-04-09 11:35:00,98.5,98.52,98.39,98.43,20500.0,72.9615,72.9763,72.88,72.9096,20500.0
2014-04-09 11:40:00,98.47,98.5,98.32,98.36,29600.0,72.9393,72.9615,72.8282,72.8578,29600.0
2014-04-09 11:45:00,98.36,98.47,98.34,98.39,17800.0,72.8578,72.9393,72.843,72.88,17800.0
2014-04-09 11:50:00,98.4,98.49,98.35,98.39,19200.0,72.8874,72.9541,72.8504,72.88,19200.0
2014-04-09 11:55:00,98.39,98.41,98.31,98.4,18200.0,72.88,72.8948,72.8207,72.8874,18200.0
2014-04-09 12:00:00,98.4,98.44,98.34,98.39,11600.0,72.8874,72.917,72.843,72.88,11600.0
2014-04-09 12:05:00,98.4,98.41,98.31,98.4,37000.0,72.8874,72.8948,72.8207,72.8874,37000.0
2014-04-09 12:10:00,98.39,98.5,98.32,98.4,27700.0,72.88,72.9615,72.8282,72.8874,27700.0
2014-04-09 12:15:00,98.42,98.55,98.37,98.52,9200.0,72.9022,72.9985,72.8652,72.9763,9200.0
2014-04-09 12:20:00,98.53,98.61,98.47,98.61,33700.0,72.9837,73.043,72.9393,73.043,33700.0
2014-04-09 12:25:00,98.59,98.77,98.59,98.69,12300.0,73.0282,73.1615,73.0282,73.1022,12300.0
2014-04-09 12:30:00,98.72,98.83,98.68,98.78,25200.0,73.1244,73.2059,73.0948,73.1689,25200.0
2014-04-09 12:35:00,98.79,98.9,98.79,98.86,17100.0,73.1763,73.2578,73.1763,73.2281,17100.0
2014-04-09 12:40:00,98.87,98.92,98.84,98.84,13800.0,73.2356,73.2726,73.2133,73.2133,13800.0
2014-04-09 12:45:00,98.85,98.98,98.81,98.98,15500.0,73.2207,73.317,73.1911,73.317,15500.0
2014-04-09 12:50:00,98.98,99.0,98.88,98.92,10700.0,73.317,73.3318,73.243,73.2726,10700.0
2014-04-09 12:55:00,98.91,98.93,98.8,98.82,9300.0,73.2652,73.28,73.1837,73.1985,9300.0
2014-04-09 13:00:00,98.81,98.81,98.55,98.67,60400.0,73.1911,73.1911,72.9985,73.0874,60400.0
2014-04-09 13:05:00,98.69,98.69,98.56,98.61,11200.0,73.1022,73.1022,73.0059,73.043,11200.0
2014-04-09 13:10:00,98.62,98.62,98.47,98.5,15600.0,73.0504,73.0504,72.9393,72.9615,15600.0
2014-04-09 13:15:00,98.5,98.54,98.1,98.37,463500.0,72.9615,72.9911,72.6652,72.8652,463500.0
2014-04-09 13:20:00,98.39,98.39,98.13,98.15,48400.0,72.88,72.88,72.6874,72.7022,48400.0
2014-04-09 13:25:00,98.19,98.2,98.12,98.14,25300.0,72.7319,72.7393,72.68,72.6948,25300.0
2014-04-09 13:30:00,98.15,98.15,97.99,98.09,36300.0,72.7022,72.7022,72.5837,72.6578,36300.0
2014-04-09 13:35:00,98.09,98.54,98.09,98.54,24500.0,72.6578,72.9911,72.6578,72.9911,24500.0
2014-04-09 13:40:00,98.54,98.75,98.54,98.62,38100.0,72.9911,73.1467,72.9911,73.0504,38100.0
2014-04-09 13:45:00,98.62,98.62,98.53,98.6,25900.0,73.0504,73.0504,72.9837,73.0356,25900.0
2014-04-09 13:50:00,98.61,98.71,98.61,98.64,13500.0,73.043,73.117,73.043,73.0652,13500.0
2014-04-09 13:55:00,98.64,98.71,98.59,98.63,25600.0,73.0652,73.117,73.0282,73.0578,25600.0
2014-04-09 14:00:00,98.64,98.72,98.59,98.68,56500.0,73.0652,73.1244,73.0282,73.0948,56500.0
2014-04-09 14:05:00,98.69,98.73,98.61,98.67,73500.0,73.1022,73.1319,73.043,73.0874,73500.0
2014-04-09 14:10:00,98.67,98.7,98.5,98.5,40300.0,73.0874,73.1096,72.9615,72.9615,40300.0
2014-04-09 14:15:00,98.52,98.72,98.52,98.69,25500.0,72.9763,73.1244,72.9763,73.1022,25500.0
2014-04-09 14:20:00,98.69,98.95,98.69,98.94,53100.0,73.1022,73.2948,73.1022,73.2874,53100.0
2014-04-09 14:25:00,98.95,99.0,98.9,98.93,21800.0,73.2948,73.3318,73.2578,73.28,21800.0
2014-04-09 14:30:00,98.93,98.97,98.79,98.79,41000.0,73.28,73.3096,73.1763,73.1763,41000.0
2014-04-09 14:35:00,98.82,98.93,98.79,98.86,19000.0,73.1985,73.28,73.1763,73.2281,19000.0
2014-04-09 14:40:00,98.85,98.92,98.84,98.84,28800.0,73.2207,73.2726,73.2133,73.2133,28800.0
2014-04-09 14:45:00,98.87,98.88,98.8,98.81,21200.0,73.2356,73.243,73.1837,73.1911,21200.0
2014-04-09 14:50:00,98.79,98.91,98.79,98.91,22100.0,73.1763,73.2652,73.1763,73.2652,22100.0
2014-04-09 14:55:00,98.9,98.92,98.72,98.75,34900.0,73.2578,73.2726,73.1244,73.1467,34900.0
2014-04-09 15:00:00,98.74,98.87,98.67,98.86,41100.0,73.1393,73.2356,73.0874,73.2281,41100.0
2014-04-09 15:05:00,98.85,98.96,98.83,98.89,26500.0,73.2207,73.3022,73.2059,73.2504,26500.0
2014-04-09 15:10:00,98.88,98.99,98.84,98.84,40100.0,73.243,73.3244,73.2133,73.2133,40100.0
2014-04-09 15:15:00,98.84,98.89,98.77,98.84,42400.0,73.2133,73.2504,73.1615,73.2133,42400.0
2014-04-09 15:20:00,98.84,99.0,98.83,98.85,39000.0,73.2133,73.3318,73.2059,73.2207,39000.0
2014-04-09 15:25:00,98.85,98.89,98.78,98.78,41400.0,73.2207,73.2504,73.1689,73.1689,41400.0
2014-04-09 15:30:00,98.78,99.01,98.76,99.01,53200.0,73.1689,73.3393,73.1541,73.3393,53200.0
2014-04-09 15:35:00,99.02,99.14,99.01,99.04,53800.0,73.3467,73.4356,73.3393,73.3615,53800.0
2014-04-09 15:40:00,99.04,99.05,98.93,99.0,41400.0,73.3615,73.3689,73.28,73.3318,41400.0
2014-04-09 15:45:00,99.01,99.12,98.98,99.05,58700.0,73.3393,73.4207,73.317,73.3689,58700.0
2014-04-09 15:50:00,99.04,99.07,98.98,98.98,99500.0,73.3615,73.3837,73.317,73.317,99500.0
2014-04-09 15:55:00,98.98,99.04,98.89,98.94,259800.0,73.317,73.3615,73.2504,73.2874,259800.0
2014-04-10 09:30:00,98.63,98.75,98.18,98.73,84600.0,73.0578,73.1467,72.7245,73.1319,84600.0
2014-04-10 09:35:00,98.63,99.16,98.38,99.16,41600.0,73.0578,73.4504,72.8726,73.4504,41600.0
2014-04-10 09:40:00,99.09,99.43,99.09,99.3,79200.0,73.3985,73.6504,73.3985,73.5541,79200.0
2014-04-10 09:45:00,99.41,99.47,99.03,99.33,49500.0,73.6355,73.68,73.3541,73.5763,49500.0
2014-04-10 09:50:00,99.35,99.35,99.02,99.18,53300.0,73.5911,73.5911,73.3467,73.4652,53300.0
2014-04-10 09:55:00,99.18,99.41,99.08,99.41,37900.0,73.4652,73.6355,73.3911,73.6355,37900.0
2014-04-10 10:00:00,99.41,99.71,99.26,99.65,62100.0,73.6355,73.8578,73.5244,73.8133,62100.0
2014-04-10 10:05:00,99.64,99.99,99.64,99.93,33800.0,73.8059,74.0652,73.8059,74.0207,33800.0
2014-04-10 10:10:00,99.91,99.98,99.66,99.68,37400.0,74.0059,74.0578,73.8207,73.8355,37400.0
2014-04-10 10:15:00,99.66,99.67,99.37,99.38,29100.0,73.8207,73.8281,73.6059,73.6133,29100.0
2014-04-10 10:20:00,99.4,99.61,99.38,99.57,26100.0,73.6281,73.7837,73.6133,73.7541,26100.0
2014-04-10 10:25:00,99.6,99.8,99.37,99.56,37600.0,73.7763,73.9244,73.6059,73.7467,37600.0
2014-04-10 10:30:00,99.58,99.7,99.37,99.64,33700.0,73.7615,73.8504,73.6059,73.8059,33700.0
2014-04-10 10:35:00,99.64,99.77,99.5,99.72,44200.0,73.8059,73.9022,73.7022,73.8652,44200.0
2014-04-10 10:40:00,99.73,99.74,99.42,99.67,46300.0,73.8726,73.88,73.643,73.8281,46300.0
2014-04-10 10:45:00,99.69,99.74,99.54,99.58,29100.0,73.8429,73.88,73.7318,73.7615,29100.0
2014-04-10 10:50:00,99.57,99.57,98.98,99.08,68200.0,73.7541,73.7541,73.317,73.3911,68200.0
2014-04-10 10:55:00,99.08,99.18,98.91,98.91,32400.0,73.3911,73.4652,73.2652,73.2652,32400.0
2014-04-10 11:00:00,98.9,98.99,98.7,98.87,40700.0,73.2578,73.3244,73.1096,73.2356,40700.0
2014-04-10 11:05:00,98.87,98.88,98.74,98.78,36700.0,73.2356,73.243,73.1393,73.1689,36700.0
2014-04-10 11:10:00,98.76,99.26,98.69,99.25,98900.0,73.1541,73.5244,73.1022,73.517,98900.0
2014-04-10 11:15:00,99.26,99.46,99.23,99.32,50600.0,73.5244,73.6726,73.5022,73.5689,50600.0
2014-04-10 11:20:00,99.32,99.39,99.21,99.21,27100.0,73.5689,73.6207,73.4874,73.4874,27100.0
2014-04-10 11:25:00,99.24,99.3,99.06,99.06,25700.0,73.5096,73.5541,73.3763,73.3763,25700.0
2014-04-10 11:30:00,99.06,99.28,98.97,99.28,21200.0,73.3763,73.5393,73.3096,73.5393,21200.0
2014-04-10 11:35:00,99.27,99.27,99.05,99.27,24400.0,73.5318,73.5318,73.3689,73.5318,24400.0
2014-04-10 11:40:00,99.27,99.47,99.13,99.45,45900.0,73.5318,73.68,73.4281,73.6652,45900.0
2014-04-10 11:45:00,99.44,99.5,99.31,99.36,40100.0,73.6578,73.7022,73.5615,73.5985,40100.0
2014-04-10 11:50:00,99.4,99.55,99.4,99.5,26700.0,73.6281,73.7392,73.6281,73.7022,26700.0
2014-04-10 11:55:00,99.52,99.52,99.38,99.39,26900.0,73.717,73.717,73.6133,73.6207,26900.0
2014-04-10 12:00:00,99.35,99.36,98.9,98.95,35000.0,73.5911,73.5985,73.2578,73.2948,35000.0
2014-04-10 12:05:00,98.95,98.95,98.65,98.71,31700.0,73.2948,73.2948,73.0726,73.117,31700.0
2014-04-10 12:10:00,98.7,98.8,98.37,98.43,88200.0,73.1096,73.1837,72.8652,72.9096,88200.0
2014-04-10 12:15:00,98.43,98.87,98.43,98.86,35500.0,72.9096,73.2356,72.9096,73.2281,35500.0
2014-04-10 12:20:00,98.87,98.9,98.6,98.63,70900.0,73.2356,73.2578,73.0356,73.0578,70900.0
2014-04-10 12:25:00,98.64,98.9,98.64,98.9,40500.0,73.0652,73.2578,73.0652,73.2578,40500.0
2014-04-10 12:30:00,98.9,99.05,98.77,98.83,41600.0,73.2578,73.3689,73.1615,73.2059,41600.0
2014-04-10 12:35:00,98.78,99.09,98.78,99.06,23900.0,73.1689,73.3985,73.1689,73.3763,23900.0
2014-04-10 12:40:00,99.04,99.08,98.73,98.81,42200.0,73.3615,73.3911,73.1319,73.1911,42200.0
2014-04-10 12:45:00,98.82,98.97,98.81,98.94,30800.0,73.1985,73.3096,73.1911,73.2874,30800.0
2014-04-10 12:50:00,98.94,98.96,98.8,98.94,13900.0,73.2874,73.3022,73.1837,73.2874,13900.0
2014-04-10 12:55:00,98.94,99.08,98.71,98.73,24400.0,73.2874,73.3911,73.117,73.1319,24400.0
2014-04-10 13:00:00,98.73,98.86,98.73,98.82,29500.0,73.1319,73.2281,73.1319,73.1985,29500.0
2014-04-10 13:05:00,98.83,98.86,98.72,98.75,32700.0,73.2059,73.2281,73.1244,73.1467,32700.0
2014-04-10 13:10:00,98.74,98.84,98.68,98.72,25700.0,73.1393,73.2133,73.0948,73.1244,25700.0
2014-04-10 13:15:00,98.72,98.72,98.49,98.52,31400.0,73.1244,73.1244,72.9541,72.9763,31400.0
2014-04-10 13:20:00,98.52,98.56,98.44,98.45,32600.0,72.9763,73.0059,72.917,72.9244,32600.0
2014-04-10 13:25:00,98.46,98.47,98.25,98.35,44200.0,72.9319,72.9393,72.7763,72.8504,44200.0
2014-04-10 13:30:00,98.35,98.35,98.27,98.33,40800.0,72.8504,72.8504,72.7911,72.8356,40800.0
2014-04-10 13:35:00,98.33,98.36,98.24,98.28,37000.0,72.8356,72.8578,72.7689,72.7985,37000.0
2014-04-10 13:40:00,98.29,98.31,98.2,98.21,39600.0,72.8059,72.8207,72.7393,72.7467,39600.0
2014-04-10 13:45:00,98.22,98.3,98.13,98.24,56100.0,72.7541,72.8133,72.6874,72.7689,56100.0
2014-04-10 13:50:00,98.24,98.25,98.13,98.24,42100.0,72.7689,72.7763,72.6874,72.7689,42100.0
2014-04-10 13:55:00,98.24,98.26,98.17,98.24,40600.0,72.7689,72.7837,72.717,72.7689,40600.0
2014-04-10 14:00:00,98.23,98.3,98.16,98.29,34500.0,72.7615,72.8133,72.7096,72.8059,34500.0
2014-04-10 14:05:00,98.29,98.3,98.2,98.25,54600.0,72.8059,72.8133,72.7393,72.7763,54600.0
2014-04-10 14:10:00,98.25,98.28,98.17,98.27,40900.0,72.7763,72.7985,72.717,72.7911,40900.0
2014-04-10 14:15:00,98.28,98.35,98.26,98.31,44800.0,72.7985,72.8504,72.7837,72.8207,44800.0
2014-04-10 14:20:00,98.32,98.35,98.27,98.31,42200.0,72.8282,72.8504,72.7911,72.8207,42200.0
2014-04-10 14:25:00,98.31,98.32,97.99,98.0,39300.0,72.8207,72.8282,72.5837,72.5911,39300.0
2014-04-10 14:30:00,97.97,98.08,97.92,98.07,44100.0,72.5689,72.6504,72.5319,72.643,44100.0
2014-04-10 14:35:00,98.05,98.12,98.01,98.11,43900.0,72.6282,72.68,72.5985,72.6726,43900.0
2014-04-10 14:40:00,98.12,98.18,98.06,98.17,47600.0,72.68,72.7245,72.6356,72.717,47600.0
2014-04-10 14:45:00,98.17,98.18,98.02,98.06,56200.0,72.717,72.7245,72.6059,72.6356,56200.0
2014-04-10 14:50:00,98.06,98.15,98.03,98.05,50800.0,72.6356,72.7022,72.6133,72.6282,50800.0
2014-04-10 14:55:00,98.04,98.09,97.93,97.95,51800.0,72.6208,72.6578,72.5393,72.5541,51800.0
2014-04-10 15:00:00,97.94,97.95,97.56,97.68,95700.0,72.5467,72.5541,72.2652,72.3541,95700.0
2014-04-10 15:05:00,97.69,97.76,97.57,97.59,97300.0,72.3615,72.4133,72.2726,72.2874,97300.0
2014-04-10 15:10:00,97.59,97.73,97.58,97.7,61200.0,72.2874,72.3911,72.28,72.3689,61200.0
2014-04-10 15:15:00,97.71,98.11,97.71,98.11,48000.0,72.3763,72.6726,72.3763,72.6726,48000.0
2014-04-10 15:20:00,98.1,98.12,97.9,97.98,70900.0,72.6652,72.68,72.5171,72.5763,70900.0
2014-04-10 15:25:00,97.98,98.12,97.94,98.09,54000.0,72.5763,72.68,72.5467,72.6578,54000.0
2014-04-10 15:30:00,98.08,98.25,98.02,98.24,88000.0,72.6504,72.7763,72.6059,72.7689,88000.0
2014-04-10 15:35:00,98.25,98.35,98.21,98.35,64700.0,72.7763,72.8504,72.7467,72.8504,64700.0
2014-04-10 15:40:00,98.34,98.35,98.19,98.34,80300.0,72.843,72.8504,72.7319,72.843,80300.0
2014-04-10 15:45:00,98.34,98.45,98.25,98.45,103600.0,72.843,72.9244,72.7763,72.9244,103600.0
2014-04-10 15:50:00,98.44,98.46,98.32,98.35,87400.0,72.917,72.9319,72.8282,72.8504,87400.0
2014-04-10 15:55:00,98.35,98.38,98.11,98.11,137500.0,72.8504,72.8726,72.6726,72.6726,137500.0
2014-04-11 09:30:00,97.67,98.44,97.57,98.05,71000.0,72.3467,72.917,72.2726,72.6282,71000.0
2014-04-11 09:35:00,97.99,98.48,97.91,98.48,34000.0,72.5837,72.9467,72.5245,72.9467,34000.0
2014-04-11 09:40:00,98.5,98.7,98.31,98.41,50100.0,72.9615,73.1096,72.8207,72.8948,50100.0
2014-04-11 09:45:00,98.42,98.59,98.35,98.59,39500.0,72.9022,73.0282,72.8504,73.0282,39500.0
2014-04-11 09:50:00,98.59,98.82,98.56,98.82,35400.0,73.0282,73.1985,73.0059,73.1985,35400.0
2014-04-11 09:55:00,98.83,98.95,98.64,98.76,34400.0,73.2059,73.2948,73.0652,73.1541,34400.0
2014-04-11 10:00:00,98.74,98.87,98.53,98.64,35600.0,73.1393,73.2356,72.9837,73.0652,35600.0
2014-04-11 10:05:00,98.65,98.87,98.6,98.83,26400.0,73.0726,73.2356,73.0356,73.2059,26400.0
2014-04-11 10:10:00,98.88,98.93,98.54,98.58,40500.0,73.243,73.28,72.9911,73.0207,40500.0
2014-04-11 10:15:00,98.6,98.63,98.3,98.31,44000.0,73.0356,73.0578,72.8133,72.8207,44000.0
2014-04-11 10:20:00,98.29,98.5,98.21,98.44,68100.0,72.8059,72.9615,72.7467,72.917,68100.0
2014-04-11 10:25:00,98.44,98.48,98.31,98.34,41100.0,72.917,72.9467,72.8207,72.843,41100.0
2014-04-11 10:30:00,98.36,98.76,98.3,98.73,52600.0,72.8578,73.1541,72.8133,73.1319,52600.0
2014-04-11 10:35:00,98.75,98.77,98.38,98.42,35500.0,73.1467,73.1615,72.8726,72.9022,35500.0
2014-04-11 10:40:00,98.34,98.57,98.25,98.54,34200.0,72.843,73.0133,72.7763,72.9911,34200.0
2014-04-11 10:45:00,98.52,98.54,98.42,98.5,34800.0,72.9763,72.9911,72.9022,72.9615,34800.0
2014-04-11 10:50:00,98.48,98.68,98.47,98.6,18500.0,72.9467,73.0948,72.9393,73.0356,18500.0
2014-04-11 10:55:00,98.59,98.82,98.57,98.8,28800.0,73.0282,73.1985,73.0133,73.1837,28800.0
2014-04-11 11:00:00,98.76,98.93,98.76,98.87,49300.0,73.1541,73.28,73.1541,73.2356,49300.0
2014-04-11 11:05:00,98.86,98.91,98.72,98.72,46200.0,73.2281,73.2652,73.1244,73.1244,46200.0
2014-04-11 11:10:00,98.71,98.87,98.59,98.87,28700.0,73.117,73.2356,73.0282,73.2356,28700.0
2014-04-11 11:15:00,98.89,99.16,98.85,99.16,28800.0,73.2504,73.4504,73.2207,73.4504,28800.0
2014-04-11 11:20:00,99.13,99.18,98.9,98.93,63800.0,73.4281,73.4652,73.2578,73.28,63800.0
2014-04-11 11:25:00,98.93,99.1,98.83,99.1,56400.0,73.28,73.4059,73.2059,73.4059,56400.0
2014-04-11 11:30:00,99.13,99.28,99.04,99.28,38800.0,73.4281,73.5393,73.3615,73.5393,38800.0
2014-04-11 11:35:00,99.3,99.43,98.93,99.08,62300.0,73.5541,73.6504,73.28,73.3911,62300.0
2014-04-11 11:40:00,99.08,99.18,98.97,99.04,41700.0,73.3911,73.4652,73.3096,73.3615,41700.0
2014-04-11 11:45:00,99.03,99.04,98.76,98.88,29800.0,73.3541,73.3615,73.1541,73.243,29800.0
2014-04-11 11:50:00,98.87,99.07,98.82,98.92,40000.0,73.2356,73.3837,73.1985,73.2726,40000.0
2014-04-11 11:55:00,98.93,98.98,98.82,98.88,50400.0,73.28,73.317,73.1985,73.243,50400.0
2014-04-11 12:00:00,98.91,99.06,98.91,99.03,49100.0,73.2652,73.3763,73.2652,73.3541,49100.0
2014-04-11 12:05:00,99.03,99.22,98.98,99.16,33300.0,73.3541,73.4948,73.317,73.4504,33300.0
2014-04-11 12:10:00,99.16,99.23,99.04,99.06,33500.0,73.4504,73.5022,73.3615,73.3763,33500.0
2014-04-11 12:15:00,99.07,99.15,99.0,99.06,29300.0,73.3837,73.443,73.3318,73.3763,29300.0
2014-04-11 12:20:00,99.03,99.05,98.96,99.04,28200.0,73.3541,73.3689,73.3022,73.3615,28200.0
2014-04-11 12:25:00,99.06,99.1,98.89,98.93,43100.0,73.3763,73.4059,73.2504,73.28,43100.0
2014-04-11 12:30:00,98.94,98.95,98.75,98.94,38600.0,73.2874,73.2948,73.1467,73.2874,38600.0
2014-04-11 12:35:00,98.92,98.99,98.85,98.98,24900.0,73.2726,73.3244,73.2207,73.317,24900.0
2014-04-11 12:40:00,98.98,99.11,98.98,98.98,24600.0,73.317,73.4133,73.317,73.317,24600.0
2014-04-11 12:45:00,98.97,99.02,98.92,98.95,18000.0,73.3096,73.3467,73.2726,73.2948,18000.0
2014-04-11 12:50:00,98.95,98.95,98.82,98.88,23600.0,73.2948,73.2948,73.1985,73.243,23600.0
2014-04-11 12:55:00,98.88,99.14,98.88,99.13,20600.0,73.243,73.4356,73.243,73.4281,20600.0
2014-04-11 13:00:00,99.12,99.13,98.97,99.0,26800.0,73.4207,73.4281,73.3096,73.3318,26800.0
2014-04-11 13:05:00,98.96,99.01,98.87,98.98,57200.0,73.3022,73.3393,73.2356,73.317,57200.0
2014-04-11 13:10:00,98.97,99.13,98.88,99.03,60000.0,73.3096,73.4281,73.243,73.3541,60000.0
2014-04-11 13:15:00,99.03,99.15,98.99,99.13,36000.0,73.3541,73.443,73.3244,73.4281,36000.0
2014-04-11 13:20:00,99.12,99.26,99.04,99.26,35600.0,73.4207,73.5244,73.3615,73.5244,35600.0
2014-04-11 13:25:00,99.26,99.44,99.23,99.23,48200.0,73.5244,73.6578,73.5022,73.5022,48200.0
2014-04-11 13:30:00,99.21,99.28,98.96,99.12,49200.0,73.4874,73.5393,73.3022,73.4207,49200.0
2014-04-11 13:35:00,99.1,99.22,99.09,99.2,80000.0,73.4059,73.4948,73.3985,73.48,80000.0
2014-04-11 13:40:00,99.21,99.41,99.2,99.32,62900.0,73.4874,73.6355,73.48,73.5689,62900.0
2014-04-11 13:45:00,99.32,99.33,99.22,99.3,36600.0,73.5689,73.5763,73.4948,73.5541,36600.0
2014-04-11 13:50:00,99.31,99.33,99.17,99.21,35400.0,73.5615,73.5763,73.4578,73.4874,35400.0
2014-04-11 13:55:00,99.2,99.2,99.15,99.15,30500.0,73.48,73.48,73.443,73.443,30500.0
2014-04-11 14:00:00,99.14,99.29,99.14,99.25,63200.0,73.4356,73.5467,73.4356,73.517,63200.0
2014-04-11 14:05:00,99.25,99.27,99.04,99.1,108800.0,73.517,73.5318,73.3615,73.4059,108800.0
2014-04-11 14:10:00,99.11,99.12,98.98,99.01,48600.0,73.4133,73.4207,73.317,73.3393,48600.0
2014-04-11 14:15:00,99.01,99.01,98.96,98.99,36900.0,73.3393,73.3393,73.3022,73.3244,36900.0
2014-04-11 14:20:00,99.0,99.02,98.85,98.88,34700.0,73.3318,73.3467,73.2207,73.243,34700.0
2014-04-11 14:25:00,98.88,98.96,98.71,98.77,26500.0,73.243,73.3022,73.117,73.1615,26500.0
2014-04-11 14:30:00,98.77,99.03,98.75,98.9,103000.0,73.1615,73.3541,73.1467,73.2578,103000.0
2014-04-11 14:35:00,98.91,99.0,98.75,98.76,32200.0,73.2652,73.3318,73.1467,73.1541,32200.0
2014-04-11 14:40:00,98.77,98.88,98.65,98.66,26300.0,73.1615,73.243,73.0726,73.08,26300.0
2014-04-11 14:45:00,98.63,98.65,98.48,98.52,32900.0,73.0578,73.0726,72.9467,72.9763,32900.0
2014-04-11 14:50:00,98.52,98.96,98.52,98.94,41500.0,72.9763,73.3022,72.9763,73.2874,41500.0
2014-04-11 14:55:00,98.95,98.99,98.94,98.95,28200.0,73.2948,73.3244,73.2874,73.2948,28200.0
2014-04-11 15:00:00,98.94,98.94,98.68,98.81,61600.0,73.2874,73.2874,73.0948,73.1911,61600.0
2014-04-11 15:05:00,98.81,99.13,98.79,99.13,85900.0,73.1911,73.4281,73.1763,73.4281,85900.0
2014-04-11 15:10:00,99.13,99.18,98.98,99.01,84200.0,73.4281,73.4652,73.317,73.3393,84200.0
2014-04-11 15:15:00,99.01,99.04,98.95,98.98,65200.0,73.3393,73.3615,73.2948,73.317,65200.0
2014-04-11 15:20:00,98.99,99.13,98.97,99.02,87800.0,73.3244,73.4281,73.3096,73.3467,87800.0
2014-04-11 15:25:00,99.03,99.05,98.82,98.87,84600.0,73.3541,73.3689,73.1985,73.2356,84600.0
2014-04-11 15:30:00,98.86,98.99,98.86,98.94,97000.0,73.2281,73.3244,73.2281,73.2874,97000.0
2014-04-11 15:35:00,98.95,99.0,98.83,98.87,77000.0,73.2948,73.3318,73.2059,73.2356,77000.0
2014-04-11 15:40:00,98.88,99.0,98.85,98.92,72100.0,73.243,73.3318,73.2207,73.2726,72100.0
2014-04-11 15:45:00,98.92,98.92,98.73,98.86,92300.0,73.2726,73.2726,73.1319,73.2281,92300.0
2014-04-11 15:50:00,98.85,98.88,98.67,98.7,123800.0,73.2207,73.243,73.0874,73.1096,123800.0
2014-04-11 15:55:00,98.7,98.85,98.63,98.65,210400.0,73.1096,73.2207,73.0578,73.0726,210400.0
2014-04-14 09:30:00,99.54,99.54,98.88,98.88,111600.0,73.824,73.824,73.3346,73.3346,111600.0
2014-04-14 09:35:00,98.91,99.03,98.72,98.79,40600.0,73.3568,73.4458,73.2159,73.2678,40600.0
2014-04-14 09:40:00,98.83,99.11,98.82,98.94,51800.0,73.2975,73.5051,73.2901,73.3791,51800.0
2014-04-14 09:45:00,98.9,98.99,98.82,98.84,60100.0,73.3494,73.4161,73.2901,73.3049,60100.0
2014-04-14 09:50:00,98.86,99.03,98.79,98.86,52800.0,73.3197,73.4458,73.2678,73.3197,52800.0
2014-04-14 09:55:00,98.85,99.18,98.82,98.95,42900.0,73.3123,73.557,73.2901,73.3865,42900.0
2014-04-14 10:00:00,98.9,99.0,98.8,98.86,21600.0,73.3494,73.4235,73.2752,73.3197,21600.0
2014-04-14 10:05:00,98.81,99.11,98.74,99.11,38000.0,73.2826,73.5051,73.2307,73.5051,38000.0
2014-04-14 10:10:00,99.16,99.34,99.03,99.17,81800.0,73.5422,73.6757,73.4458,73.5496,81800.0
2014-04-14 10:15:00,99.14,99.64,99.14,99.42,36600.0,73.5274,73.8982,73.5274,73.735,36600.0
2014-04-14 10:20:00,99.47,99.66,99.37,99.65,78000.0,73.7721,73.913,73.698,73.9056,78000.0
2014-04-14 10:25:00,99.63,99.64,99.28,99.39,90100.0,73.8908,73.8982,73.6312,73.7128,90100.0
2014-04-14 10:30:00,99.4,99.72,99.35,99.71,41500.0,73.7202,73.9575,73.6831,73.9501,41500.0
2014-04-14 10:35:00,99.72,99.78,99.6,99.6,56700.0,73.9575,74.002,73.8685,73.8685,56700.0
2014-04-14 10:40:00,99.65,99.92,99.63,99.77,32300.0,73.9056,74.1059,73.8908,73.9946,32300.0
2014-04-14 10:45:00,99.8,99.98,99.69,99.75,35000.0,74.0169,74.1504,73.9353,73.9798,35000.0
2014-04-14 10:50:00,99.76,99.99,99.72,99.96,33100.0,73.9872,74.1578,73.9575,74.1355,33100.0
2014-04-14 10:55:00,99.97,100.1,99.95,100.05,27500.0,74.143,74.2394,74.1281,74.2023,27500.0
2014-04-14 11:00:00,100.08,100.1,99.8,99.8,34200.0,74.2245,74.2394,74.0169,74.0169,34200.0
2014-04-14 11:05:00,99.81,99.88,99.45,99.47,55700.0,74.0243,74.0762,73.7573,73.7721,55700.0
2014-04-14 11:10:00,99.5,99.64,99.4,99.58,31700.0,73.7944,73.8982,73.7202,73.8537,31700.0
2014-04-14 11:15:00,99.55,99.75,99.54,99.69,39600.0,73.8315,73.9798,73.824,73.9353,39600.0
2014-04-14 11:20:00,99.7,99.73,99.63,99.66,29000.0,73.9427,73.965,73.8908,73.913,29000.0
2014-04-14 11:25:00,99.67,99.74,99.65,99.73,27100.0,73.9205,73.9724,73.9056,73.965,27100.0
2014-04-14 11:30:00,99.73,99.78,99.67,99.71,26200.0,73.965,74.002,73.9205,73.9501,26200.0
2014-04-14 11:35:00,99.73,99.76,99.58,99.75,37000.0,73.965,73.9872,73.8537,73.9798,37000.0
2014-04-14 11:40:00,99.71,99.71,99.42,99.53,14400.0,73.9501,73.9501,73.735,73.8166,14400.0
2014-04-14 11:45:00,99.49,99.51,99.33,99.37,15400.0,73.787,73.8018,73.6683,73.698,15400.0
2014-04-14 11:50:00,99.35,99.48,99.33,99.41,15500.0,73.6831,73.7795,73.6683,73.7276,15500.0
2014-04-14 11:55:00,99.38,99.5,99.36,99.37,20900.0,73.7054,73.7944,73.6905,73.698,20900.0
2014-04-14 12:00:00,99.38,99.46,99.36,99.36,20100.0,73.7054,73.7647,73.6905,73.6905,20100.0
2014-04-14 12:05:00,99.36,99.36,99.21,99.28,30200.0,73.6905,73.6905,73.5793,73.6312,30200.0
2014-04-14 12:10:00,99.28,99.32,99.18,99.26,21400.0,73.6312,73.6609,73.557,73.6164,21400.0
2014-04-14 12:15:00,99.24,99.42,99.23,99.35,40000.0,73.6015,73.735,73.5941,73.6831,40000.0
2014-04-14 12:20:00,99.36,99.54,99.34,99.47,24900.0,73.6905,73.824,73.6757,73.7721,24900.0
2014-04-14 12:25:00,99.48,99.61,99.44,99.61,13000.0,73.7795,73.876,73.7499,73.876,13000.0
2014-04-14 12:30:00,99.62,99.69,99.52,99.68,18100.0,73.8834,73.9353,73.8092,73.9279,18100.0
2014-04-14 12:35:00,99.67,99.77,99.67,99.76,21700.0,73.9205,73.9946,73.9205,73.9872,21700.0
2014-04-14 12:40:00,99.76,99.82,99.7,99.75,24500.0,73.9872,74.0317,73.9427,73.9798,24500.0
2014-04-14 12:45:00,99.73,99.83,99.72,99.83,29000.0,73.965,74.0391,73.9575,74.0391,29000.0
2014-04-14 12:50:00,99.83,99.87,99.76,99.87,17200.0,74.0391,74.0688,73.9872,74.0688,17200.0
2014-04-14 12:55:00,99.86,99.91,99.82,99.85,14500.0,74.0614,74.0985,74.0317,74.054,14500.0
2014-04-14 13:00:00,99.86,99.86,99.73,99.74,19100.0,74.0614,74.0614,73.965,73.9724,19100.0
2014-04-14 13:05:00,99.75,99.93,99.75,99.8,26900.0,73.9798,74.1133,73.9798,74.0169,26900.0
2014-04-14 13:10:00,99.78,99.79,99.66,99.67,19100.0,74.002,74.0095,73.913,73.9205,19100.0
2014-04-14 13:15:00,99.67,99.67,99.46,99.49,14500.0,73.9205,73.9205,73.7647,73.787,14500.0
2014-04-14 13:20:00,99.52,99.52,99.2,99.3,39900.0,73.8092,73.8092,73.5719,73.646,39900.0
2014-04-14 13:25:00,99.33,99.45,99.32,99.4,32500.0,73.6683,73.7573,73.6609,73.7202,32500.0
2014-04-14 13:30:00,99.4,99.48,99.36,99.44,18700.0,73.7202,73.7795,73.6905,73.7499,18700.0
2014-04-14 13:35:00,99.45,99.55,99.4,99.53,13900.0,73.7573,73.8315,73.7202,73.8166,13900.0
2014-04-14 13:40:00,99.54,99.58,99.5,99.53,17900.0,73.824,73.8537,73.7944,73.8166,17900.0
2014-04-14 13:45:00,99.55,99.58,99.37,99.4,26200.0,73.8315,73.8537,73.698,73.7202,26200.0
2014-04-14 13:50:00,99.41,99.48,99.4,99.47,11100.0,73.7276,73.7795,73.7202,73.7721,11100.0
2014-04-14 13:55:00,99.47,99.47,99.31,99.31,7600.0,73.7721,73.7721,73.6535,73.6535,7600.0
2014-04-14 14:00:00,99.31,99.31,99.07,99.08,11300.0,73.6535,73.6535,73.4755,73.4829,11300.0
2014-04-14 14:05:00,99.1,99.26,99.1,99.23,27000.0,73.4977,73.6164,73.4977,73.5941,27000.0
2014-04-14 14:10:00,99.25,99.3,99.13,99.22,14000.0,73.609,73.646,73.52,73.5867,14000.0
2014-04-14 14:15:00,99.21,99.28,99.12,99.14,14000.0,73.5793,73.6312,73.5125,73.5274,14000.0
2014-04-14 14:20:00,99.14,99.26,99.06,99.26,34600.0,73.5274,73.6164,73.468,73.6164,34600.0
2014-04-14 14:25:00,99.23,99.31,99.22,99.26,14300.0,73.5941,73.6535,73.5867,73.6164,14300.0
2014-04-14 14:30:00,99.26,99.26,99.11,99.24,28100.0,73.6164,73.6164,73.5051,73.6015,28100.0
2014-04-14 14:35:00,99.24,99.45,99.22,99.38,29300.0,73.6015,73.7573,73.5867,73.7054,29300.0
2014-04-14 14:40:00,99.39,99.45,99.35,99.41,18200.0,73.7128,73.7573,73.6831,73.7276,18200.0
2014-04-14 14:45:00,99.41,99.41,99.31,99.37,25700.0,73.7276,73.7276,73.6535,73.698,25700.0
2014-04-14 14:50:00,99.37,99.69,99.37,99.66,41400.0,73.698,73.9353,73.698,73.913,41400.0
2014-04-14 14:55:00,99.68,99.68,99.35,99.39,45700.0,73.9279,73.9279,73.6831,73.7128,45700.0
2014-04-14 15:00:00,99.36,99.42,99.24,99.31,44300.0,73.6905,73.735,73.6015,73.6535,44300.0
2014-04-14 15:05:00,99.29,99.41,99.2,99.36,44100.0,73.6386,73.7276,73.5719,73.6905,44100.0
2014-04-14 15:10:00,99.34,99.36,98.99,99.0,24700.0,73.6757,73.6905,73.4161,73.4235,24700.0
2014-04-14 15:15:00,99.01,99.22,98.96,99.18,27300.0,73.431,73.5867,73.3939,73.557,27300.0
2014-04-14 15:20:00,99.22,99.48,99.21,99.45,41200.0,73.5867,73.7795,73.5793,73.7573,41200.0
2014-04-14 15:25:00,99.44,99.54,99.36,99.54,65500.0,73.7499,73.824,73.6905,73.824,65500.0
2014-04-14 15:30:00,99.53,99.69,99.53,99.59,62700.0,73.8166,73.9353,73.8166,73.8611,62700.0
2014-04-14 15:35:00,99.59,99.76,99.48,99.7,23100.0,73.8611,73.9872,73.7795,73.9427,23100.0
2014-04-14 15:40:00,99.71,99.78,99.5,99.66,47500.0,73.9501,74.002,73.7944,73.913,47500.0
2014-04-14 15:45:00,99.67,99.82,99.65,99.77,97600.0,73.9205,74.0317,73.9056,73.9946,97600.0
2014-04-14 15:50:00,99.76,99.91,99.74,99.81,91500.0,73.9872,74.0985,73.9724,74.0243,91500.0
2014-04-14 15:55:00,99.81,100.0,99.81,99.96,130200.0,74.0243,74.1652,74.0243,74.1355,130200.0
2014-04-15 09:30:00,99.63,100.23,99.52,100.04,149700.0,73.8908,74.3358,73.8092,74.1949,149700.0
2014-04-15 09:35:00,100.05,100.74,99.99,100.64,81800.0,74.2023,74.714,74.1578,74.6399,81800.0
2014-04-15 09:40:00,100.65,101.0,100.65,100.92,85400.0,74.6473,74.9069,74.6473,74.8475,85400.0
2014-04-15 09:45:00,100.93,101.0,100.8,100.96,78800.0,74.8549,74.9069,74.7585,74.8772,78800.0
2014-04-15 09:50:00,100.96,100.96,100.6,100.67,58300.0,74.8772,74.8772,74.6102,74.6621,58300.0
2014-04-15 09:55:00,100.65,101.01,100.64,100.99,46000.0,74.6473,74.9143,74.6399,74.8994,46000.0
2014-04-15 10:00:00,100.96,101.0,100.72,100.87,43600.0,74.8772,74.9069,74.6992,74.8104,43600.0
2014-04-15 10:05:00,100.87,101.08,100.73,101.0,57400.0,74.8104,74.9662,74.7066,74.9069,57400.0
2014-04-15 10:10:00,101.01,101.22,100.89,101.19,61200.0,74.9143,75.07,74.8253,75.0478,61200.0
2014-04-15 10:15:00,101.2,101.31,100.9,100.9,107400.0,75.0552,75.1368,74.8327,74.8327,107400.0
2014-04-15 10:20:00,100.93,101.02,100.75,100.75,67300.0,74.8549,74.9217,74.7214,74.7214,67300.0
2014-04-15 10:25:00,100.75,100.92,100.66,100.81,44000.0,74.7214,74.8475,74.6547,74.7659,44000.0
2014-04-15 10:30:00,100.81,100.82,100.4,100.6,83500.0,74.7659,74.7734,74.4619,74.6102,83500.0
2014-04-15 10:35:00,100.6,101.03,100.57,101.01,48300.0,74.6102,74.9291,74.5879,74.9143,48300.0
2014-04-15 10:40:00,101.06,101.27,101.01,101.03,42100.0,74.9514,75.1071,74.9143,74.9291,42100.0
2014-04-15 10:45:00,101.03,101.16,100.86,100.94,28600.0,74.9291,75.0255,74.803,74.8624,28600.0
2014-04-15 10:50:00,100.95,101.05,100.69,100.81,26400.0,74.8698,74.9439,74.6769,74.7659,26400.0
2014-04-15 10:55:00,100.81,101.01,100.68,100.82,36100.0,74.7659,74.9143,74.6695,74.7734,36100.0
2014-04-15 11:00:00,100.81,100.81,100.44,100.59,26600.0,74.7659,74.7659,74.4915,74.6028,26600.0
2014-04-15 11:05:00,100.58,100.95,100.48,100.69,32200.0,74.5954,74.8698,74.5212,74.6769,32200.0
2014-04-15 11:10:00,100.68,100.76,100.57,100.62,26400.0,74.6695,74.7289,74.5879,74.625,26400.0
2014-04-15 11:15:00,100.61,100.73,100.52,100.66,28500.0,74.6176,74.7066,74.5509,74.6547,28500.0
2014-04-15 11:20:00,100.65,100.86,100.58,100.79,56800.0,74.6473,74.803,74.5954,74.7511,56800.0
2014-04-15 11:25:00,100.81,100.88,100.59,100.72,48900.0,74.7659,74.8179,74.6028,74.6992,48900.0
2014-04-15 11:30:00,100.72,101.03,100.69,101.0,33500.0,74.6992,74.9291,74.6769,74.9069,33500.0
2014-04-15 11:35:00,100.97,100.97,100.83,100.85,27900.0,74.8846,74.8846,74.7808,74.7956,27900.0
2014-04-15 11:40:00,100.85,100.92,100.61,100.66,29500.0,74.7956,74.8475,74.6176,74.6547,29500.0
2014-04-15 11:45:00,100.66,100.68,100.44,100.58,43500.0,74.6547,74.6695,74.4915,74.5954,43500.0
2014-04-15 11:50:00,100.61,100.65,100.53,100.57,35400.0,74.6176,74.6473,74.5583,74.5879,35400.0
2014-04-15 11:55:00,100.54,100.81,100.54,100.69,36600.0,74.5657,74.7659,74.5657,74.6769,36600.0
2014-04-15 12:00:00,100.7,100.73,100.27,100.41,51600.0,74.6844,74.7066,74.3654,74.4693,51600.0
2014-04-15 12:05:00,100.41,100.49,100.31,100.34,76100.0,74.4693,74.5286,74.3951,74.4174,76100.0
2014-04-15 12:10:00,100.35,100.48,100.2,100.48,30100.0,74.4248,74.5212,74.3135,74.5212,30100.0
2014-04-15 12:15:00,100.47,100.54,100.4,100.4,23200.0,74.5138,74.5657,74.4619,74.4619,23200.0
2014-04-15 12:20:00,100.42,100.43,100.23,100.28,27400.0,74.4767,74.4841,74.3358,74.3729,27400.0
2014-04-15 12:25:00,100.28,100.63,100.26,100.6,29900.0,74.3729,74.6324,74.358,74.6102,29900.0
2014-04-15 12:30:00,100.62,100.62,100.47,100.47,27100.0,74.625,74.625,74.5138,74.5138,27100.0
2014-04-15 12:35:00,100.44,100.52,100.33,100.41,35400.0,74.4915,74.5509,74.4099,74.4693,35400.0
2014-04-15 12:40:00,100.41,100.54,100.4,100.47,27700.0,74.4693,74.5657,74.4619,74.5138,27700.0
2014-04-15 12:45:00,100.47,100.52,100.41,100.44,29000.0,74.5138,74.5509,74.4693,74.4915,29000.0
2014-04-15 12:50:00,100.41,100.53,100.36,100.49,32400.0,74.4693,74.5583,74.4322,74.5286,32400.0
2014-04-15 12:55:00,100.48,100.51,100.41,100.46,40300.0,74.5212,74.5434,74.4693,74.5064,40300.0
2014-04-15 13:00:00,100.46,100.46,100.3,100.39,54100.0,74.5064,74.5064,74.3877,74.4544,54100.0
2014-04-15 13:05:00,100.37,100.53,100.35,100.52,32500.0,74.4396,74.5583,74.4248,74.5509,32500.0
2014-04-15 13:10:00,100.51,100.59,100.43,100.59,31500.0,74.5434,74.6028,74.4841,74.6028,31500.0
2014-04-15 13:15:00,100.59,100.81,100.58,100.71,37200.0,74.6028,74.7659,74.5954,74.6918,37200.0
2014-04-15 13:20:00,100.7,100.72,100.56,100.68,27400.0,74.6844,74.6992,74.5805,74.6695,27400.0
2014-04-15 13:25:00,100.68,100.89,100.65,100.87,33000.0,74.6695,74.8253,74.6473,74.8104,33000.0
2014-04-15 13:30:00,100.92,101.14,100.72,101.12,33900.0,74.8475,75.0107,74.6992,74.9959,33900.0
2014-04-15 13:35:00,101.13,101.18,100.85,100.93,29200.0,75.0033,75.0404,74.7956,74.8549,29200.0
2014-04-15 13:40:00,100.92,101.0,100.83,100.89,29800.0,74.8475,74.9069,74.7808,74.8253,29800.0
2014-04-15 13:45:00,100.9,100.9,100.7,100.81,19400.0,74.8327,74.8327,74.6844,74.7659,19400.0
2014-04-15 13:50:00,100.8,100.85,100.68,100.74,29900.0,74.7585,74.7956,74.6695,74.714,29900.0
2014-04-15 13:55:00,100.76,100.97,100.71,100.94,31500.0,74.7289,74.8846,74.6918,74.8624,31500.0
2014-04-15 14:00:00,100.99,101.17,100.94,101.15,29000.0,74.8994,75.0329,74.8624,75.0181,29000.0
2014-04-15 14:05:00,101.17,101.26,101.13,101.17,28000.0,75.0329,75.0997,75.0033,75.0329,28000.0
2014-04-15 14:10:00,101.19,101.19,101.06,101.12,29600.0,75.0478,75.0478,74.9514,74.9959,29600.0
2014-04-15 14:15:00,101.14,101.25,100.98,101.02,28300.0,75.0107,75.0923,74.892,74.9217,28300.0
2014-04-15 14:20:00,100.97,101.11,100.91,101.01,26800.0,74.8846,74.9884,74.8401,74.9143,26800.0
2014-04-15 14:25:00,101.02,101.16,100.97,101.12,24700.0,74.9217,75.0255,74.8846,74.9959,24700.0
2014-04-15 14:30:00,101.1,101.37,101.07,101.36,27200.0,74.981,75.1813,74.9588,75.1738,27200.0
2014-04-15 14:35:00,101.36,101.5,101.25,101.49,42800.0,75.1738,75.2777,75.0923,75.2703,42800.0
2014-04-15 14:40:00,101.48,101.59,101.46,101.53,44800.0,75.2628,75.3444,75.248,75.2999,44800.0
2014-04-15 14:45:00,101.55,101.65,101.53,101.54,44600.0,75.3148,75.3889,75.2999,75.3073,44600.0
2014-04-15 14:50:00,101.54,101.61,101.52,101.52,54600.0,75.3073,75.3593,75.2925,75.2925,54600.0
2014-04-15 14:55:00,101.52,101.54,101.42,101.5,35400.0,75.2925,75.3073,75.2183,75.2777,35400.0
2014-04-15 15:00:00,101.52,101.59,101.48,101.51,35400.0,75.2925,75.3444,75.2628,75.2851,35400.0
2014-04-15 15:05:00,101.5,101.58,101.41,101.45,58700.0,75.2777,75.337,75.2109,75.2406,58700.0
2014-04-15 15:10:00,101.46,101.66,101.4,101.65,43900.0,75.248,75.3963,75.2035,75.3889,43900.0
2014-04-15 15:15:00,101.63,101.68,101.56,101.67,44200.0,75.3741,75.4112,75.3222,75.4038,44200.0
2014-04-15 15:20:00,101.68,101.68,101.5,101.53,57700.0,75.4112,75.4112,75.2777,75.2999,57700.0
2014-04-15 15:25:00,101.51,101.54,101.39,101.53,49200.0,75.2851,75.3073,75.1961,75.2999,49200.0
2014-04-15 15:30:00,101.54,101.6,101.41,101.41,52700.0,75.3073,75.3518,75.2109,75.2109,52700.0
2014-04-15 15:35:00,101.42,101.46,101.19,101.2,58400.0,75.2183,75.248,75.0478,75.0552,58400.0
2014-04-15 15:40:00,101.2,101.22,101.12,101.12,78400.0,75.0552,75.07,74.9959,74.9959,78400.0
2014-04-15 15:45:00,101.11,101.25,101.08,101.22,108500.0,74.9884,75.0923,74.9662,75.07,108500.0
2014-04-15 15:50:00,101.23,101.25,101.21,101.23,125700.0,75.0774,75.0923,75.0626,75.0774,125700.0
2014-04-15 15:55:00,101.23,101.24,101.01,101.11,305400.0,75.0774,75.0849,74.9143,74.9884,305400.0
2014-04-16 09:30:00,101.48,102.18,101.48,101.89,115400.0,75.2628,75.782,75.2628,75.5669,115400.0
2014-04-16 09:35:00,101.94,102.2,101.39,101.84,61900.0,75.604,75.7968,75.1961,75.5298,61900.0
2014-04-16 09:40:00,101.82,101.82,101.39,101.57,45800.0,75.515,75.515,75.1961,75.3296,45800.0
2014-04-16 09:45:00,101.57,101.59,101.4,101.4,53300.0,75.3296,75.3444,75.2035,75.2035,53300.0
2014-04-16 09:50:00,101.44,101.48,101.11,101.13,72000.0,75.2332,75.2628,74.9884,75.0033,72000.0
2014-04-16 09:55:00,101.09,101.22,100.83,101.0,49200.0,74.9736,75.07,74.7808,74.9069,49200.0
2014-04-16 10:00:00,101.04,101.13,100.9,101.13,42000.0,74.9365,75.0033,74.8327,75.0033,42000.0
2014-04-16 10:05:00,101.11,101.28,100.92,100.94,32100.0,74.9884,75.1145,74.8475,74.8624,32100.0
2014-04-16 10:10:00,100.94,101.2,100.9,101.1,49300.0,74.8624,75.0552,74.8327,74.981,49300.0
2014-04-16 10:15:00,101.11,101.17,100.85,101.11,23800.0,74.9884,75.0329,74.7956,74.9884,23800.0
2014-04-16 10:20:00,101.12,101.24,101.06,101.24,29700.0,74.9959,75.0849,74.9514,75.0849,29700.0
2014-04-16 10:25:00,101.25,101.47,101.17,101.17,34700.0,75.0923,75.2554,75.0329,75.0329,34700.0
2014-04-16 10:30:00,101.14,101.25,101.01,101.1,27300.0,75.0107,75.0923,74.9143,74.981,27300.0
2014-04-16 10:35:00,101.1,101.29,101.07,101.21,21000.0,74.981,75.1219,74.9588,75.0626,21000.0
2014-04-16 10:40:00,101.22,101.24,101.11,101.13,26300.0,75.07,75.0849,74.9884,75.0033,26300.0
2014-04-16 10:45:00,101.12,101.2,100.99,101.07,32500.0,74.9959,75.0552,74.8994,74.9588,32500.0
2014-04-16 10:50:00,101.07,101.2,100.86,101.05,69800.0,74.9588,75.0552,74.803,74.9439,69800.0
2014-04-16 10:55:00,101.05,101.05,100.69,100.76,56600.0,74.9439,74.9439,74.6769,74.7289,56600.0
2014-04-16 11:00:00,100.77,100.8,100.5,100.5,91400.0,74.7363,74.7585,74.536,74.536,91400.0
2014-04-16 11:05:00,100.49,100.76,100.43,100.73,27400.0,74.5286,74.7289,74.4841,74.7066,27400.0
2014-04-16 11:10:00,100.74,100.97,100.71,100.89,19600.0,74.714,74.8846,74.6918,74.8253,19600.0
2014-04-16 11:15:00,100.9,101.01,100.83,100.98,28200.0,74.8327,74.9143,74.7808,74.892,28200.0
2014-04-16 11:20:00,100.99,100.99,100.84,100.98,28600.0,74.8994,74.8994,74.7882,74.892,28600.0
2014-04-16 11:25:00,100.96,100.97,100.83,100.86,27800.0,74.8772,74.8846,74.7808,74.803,27800.0
2014-04-16 11:30:00,100.86,101.05,100.84,101.04,55400.0,74.803,74.9439,74.7882,74.9365,55400.0
2014-04-16 11:35:00,101.05,101.24,101.05,101.22,34600.0,74.9439,75.0849,74.9439,75.07,34600.0
2014-04-16 11:40:00,101.21,101.21,100.93,100.93,26500.0,75.0626,75.0626,74.8549,74.8549,26500.0
2014-04-16 11:45:00,100.92,100.95,100.88,100.95,18200.0,74.8475,74.8698,74.8179,74.8698,18200.0
2014-04-16 11:50:00,100.95,101.24,100.94,101.21,65300.0,74.8698,75.0849,74.8624,75.0626,65300.0
2014-04-16 11:55:00,101.22,101.25,101.14,101.24,33200.0,75.07,75.0923,75.0107,75.0849,33200.0
2014-04-16 12:00:00,101.23,101.35,101.19,101.32,41700.0,75.0774,75.1664,75.0478,75.1442,41700.0
2014-04-16 12:05:00,101.3,101.36,101.21,101.36,36400.0,75.1293,75.1738,75.0626,75.1738,36400.0
2014-04-16 12:10:00,101.36,101.47,101.35,101.44,29800.0,75.1738,75.2554,75.1664,75.2332,29800.0
2014-04-16 12:15:00,101.46,101.48,101.34,101.42,36000.0,75.248,75.2628,75.159,75.2183,36000.0
2014-04-16 12:20:00,101.41,101.49,101.36,101.37,17700.0,75.2109,75.2703,75.1738,75.1813,17700.0
2014-04-16 12:25:00,101.37,101.52,101.35,101.44,33900.0,75.1813,75.2925,75.1664,75.2332,33900.0
2014-04-16 12:30:00,101.41,101.51,101.34,101.4,34800.0,75.2109,75.2851,75.159,75.2035,34800.0
2014-04-16 12:35:00,101.39,101.41,101.26,101.27,31900.0,75.1961,75.2109,75.0997,75.1071,31900.0
2014-04-16 12:40:00,101.27,101.28,101.11,101.2,18100.0,75.1071,75.1145,74.9884,75.0552,18100.0
2014-04-16 12:45:00,101.21,101.24,101.12,101.2,16500.0,75.0626,75.0849,74.9959,75.0552,16500.0
2014-04-16 12:50:00,101.2,101.21,101.11,101.15,18600.0,75.0552,75.0626,74.9884,75.0181,18600.0
2014-04-16 12:55:00,101.15,101.15,100.9,100.9,20200.0,75.0181,75.0181,74.8327,74.8327,20200.0
2014-04-16 13:00:00,100.89,100.95,100.85,100.86,18500.0,74.8253,74.8698,74.7956,74.803,18500.0
2014-04-16 13:05:00,100.87,101.01,100.83,101.01,28800.0,74.8104,74.9143,74.7808,74.9143,28800.0
2014-04-16 13:10:00,101.0,101.08,100.93,101.08,26500.0,74.9069,74.9662,74.8549,74.9662,26500.0
2014-04-16 13:15:00,101.09,101.17,101.07,101.15,41600.0,74.9736,75.0329,74.9588,75.0181,41600.0
2014-04-16 13:20:00,101.15,101.26,101.15,101.19,48600.0,75.0181,75.0997,75.0181,75.0478,48600.0
2014-04-16 13:25:00,101.2,101.21,100.99,101.01,22700.0,75.0552,75.0626,74.8994,74.9143,22700.0
2014-04-16 13:30:00,100.99,101.02,100.88,100.89,26300.0,74.8994,74.9217,74.8179,74.8253,26300.0
2014-04-16 13:35:00,100.89,101.01,100.89,101.01,16500.0,74.8253,74.9143,74.8253,74.9143,16500.0
2014-04-16 13:40:00,101.02,101.04,100.95,100.98,18200.0,74.9217,74.9365,74.8698,74.892,18200.0
2014-04-16 13:45:00,100.98,101.04,100.87,100.96,18200.0,74.892,74.9365,74.8104,74.8772,18200.0
2014-04-16 13:50:00,100.97,100.99,100.9,100.92,13400.0,74.8846,74.8994,74.8327,74.8475,13400.0
2014-04-16 13:55:00,100.92,100.92,100.76,100.87,18900.0,74.8475,74.8475,74.7289,74.8104,18900.0
2014-04-16 14:00:00,100.9,100.91,100.78,100.78,16100.0,74.8327,74.8401,74.7437,74.7437,16100.0
2014-04-16 14:05:00,100.79,100.94,100.76,100.92,11100.0,74.7511,74.8624,74.7289,74.8475,11100.0
2014-04-16 14:10:00,100.92,101.02,100.9,100.9,12500.0,74.8475,74.9217,74.8327,74.8327,12500.0
2014-04-16 14:15:00,100.9,100.9,100.75,100.9,19700.0,74.8327,74.8327,74.7214,74.8327,19700.0
2014-04-16 14:20:00,100.9,101.02,100.84,101.0,17600.0,74.8327,74.9217,74.7882,74.9069,17600.0
2014-04-16 14:25:00,100.98,101.05,100.96,101.02,28700.0,74.892,74.9439,74.8772,74.9217,28700.0
2014-04-16 14:30:00,101.02,101.06,100.97,101.04,41600.0,74.9217,74.9514,74.8846,74.9365,41600.0
2014-04-16 14:35:00,101.0,101.02,100.88,100.93,38600.0,74.9069,74.9217,74.8179,74.8549,38600.0
2014-04-16 14:40:00,100.93,101.02,100.93,100.97,41800.0,74.8549,74.9217,74.8549,74.8846,41800.0
2014-04-16 14:45:00,100.96,101.04,100.91,100.96,45700.0,74.8772,74.9365,74.8401,74.8772,45700.0
2014-04-16 14:50:00,100.98,101.05,100.94,101.01,24200.0,74.892,74.9439,74.8624,74.9143,24200.0
2014-04-16 14:55:00,100.97,101.04,100.97,101.02,23700.0,74.8846,74.9365,74.8846,74.9217,23700.0
2014-04-16 15:00:00,101.03,101.07,100.94,101.02,30700.0,74.9291,74.9588,74.8624,74.9217,30700.0
2014-04-16 15:05:00,101.02,101.07,100.98,101.04,34800.0,74.9217,74.9588,74.892,74.9365,34800.0
2014-04-16 15:10:00,101.04,101.07,101.0,101.03,43700.0,74.9365,74.9588,74.9069,74.9291,43700.0
2014-04-16 15:15:00,101.03,101.07,101.0,101.04,35200.0,74.9291,74.9588,74.9069,74.9365,35200.0
2014-04-16 15:20:00,101.03,101.05,101.0,101.03,33900.0,74.9291,74.9439,74.9069,74.9291,33900.0
2014-04-16 15:25:00,101.03,101.07,101.0,101.05,38500.0,74.9291,74.9588,74.9069,74.9439,38500.0
2014-04-16 15:30:00,101.05,101.07,100.99,101.0,42300.0,74.9439,74.9588,74.8994,74.9069,42300.0
2014-04-16 15:35:00,101.0,101.03,100.94,100.99,63800.0,74.9069,74.9291,74.8624,74.8994,63800.0
2014-04-16 15:40:00,101.0,101.08,100.99,101.05,77500.0,74.9069,74.9662,74.8994,74.9439,77500.0
2014-04-16 15:45:00,101.05,101.06,100.95,100.95,91700.0,74.9439,74.9514,74.8698,74.8698,91700.0
2014-04-16 15:50:00,100.95,100.99,100.91,100.98,97800.0,74.8698,74.8994,74.8401,74.892,97800.0
2014-04-16 15:55:00,100.98,101.03,100.91,101.01,151400.0,74.892,74.9291,74.8401,74.9143,151400.0
2014-04-17 09:30:00,100.84,101.47,100.84,101.12,179600.0,74.7882,75.2554,74.7882,74.9959,179600.0
2014-04-17 09:35:00,101.04,101.7,101.04,101.66,39100.0,74.9365,75.426,74.9365,75.3963,39100.0
2014-04-17 09:40:00,101.73,101.92,101.51,101.56,86100.0,75.4483,75.5892,75.2851,75.3222,86100.0
2014-04-17 09:45:00,101.56,101.56,101.4,101.4,39300.0,75.3222,75.3222,75.2035,75.2035,39300.0
2014-04-17 09:50:00,101.42,101.51,101.32,101.32,128300.0,75.2183,75.2851,75.1442,75.1442,128300.0
2014-04-17 09:55:00,101.32,101.55,101.26,101.52,32700.0,75.1442,75.3148,75.0997,75.2925,32700.0
2014-04-17 10:00:00,101.57,101.68,101.5,101.67,34600.0,75.3296,75.4112,75.2777,75.4038,34600.0
2014-04-17 10:05:00,101.67,101.93,101.6,101.8,51900.0,75.4038,75.5966,75.3518,75.5002,51900.0
2014-04-17 10:10:00,101.76,101.76,101.55,101.69,49600.0,75.4705,75.4705,75.3148,75.4186,49600.0
2014-04-17 10:15:00,101.68,101.83,101.66,101.82,39300.0,75.4112,75.5224,75.3963,75.515,39300.0
2014-04-17 10:20:00,101.87,101.94,101.79,101.85,26000.0,75.5521,75.604,75.4928,75.5373,26000.0
2014-04-17 10:25:00,101.83,102.0,101.8,102.0,31000.0,75.5224,75.6485,75.5002,75.6485,31000.0
2014-04-17 10:30:00,102.0,102.25,101.99,102.17,55500.0,75.6485,75.8339,75.6411,75.7746,55500.0
2014-04-17 10:35:00,102.17,102.2,102.07,102.15,39700.0,75.7746,75.7968,75.7004,75.7598,39700.0
2014-04-17 10:40:00,102.16,102.18,102.02,102.03,40100.0,75.7672,75.782,75.6633,75.6708,40100.0
2014-04-17 10:45:00,102.04,102.04,101.86,102.0,49100.0,75.6782,75.6782,75.5447,75.6485,49100.0
2014-04-17 10:50:00,102.0,102.01,101.89,101.94,37600.0,75.6485,75.6559,75.5669,75.604,37600.0
2014-04-17 10:55:00,101.95,102.12,101.93,102.05,37400.0,75.6114,75.7375,75.5966,75.6856,37400.0
2014-04-17 11:00:00,102.06,102.17,101.99,102.12,64400.0,75.693,75.7746,75.6411,75.7375,64400.0
2014-04-17 11:05:00,102.12,102.32,102.11,102.3,47100.0,75.7375,75.8858,75.7301,75.871,47100.0
2014-04-17 11:10:00,102.3,102.37,102.24,102.25,37700.0,75.871,75.9229,75.8265,75.8339,37700.0
2014-04-17 11:15:00,102.24,102.31,102.18,102.2,23200.0,75.8265,75.8784,75.782,75.7968,23200.0
2014-04-17 11:20:00,102.21,102.25,102.17,102.2,20800.0,75.8043,75.8339,75.7746,75.7968,20800.0
2014-04-17 11:25:00,102.2,102.33,102.17,102.28,16600.0,75.7968,75.8933,75.7746,75.8562,16600.0
2014-04-17 11:30:00,102.3,102.36,102.28,102.31,18400.0,75.871,75.9155,75.8562,75.8784,18400.0
2014-04-17 11:35:00,102.31,102.35,102.28,102.3,15700.0,75.8784,75.9081,75.8562,75.871,15700.0
2014-04-17 11:40:00,102.3,102.34,102.22,102.33,22100.0,75.871,75.9007,75.8117,75.8933,22100.0
2014-04-17 11:45:00,102.31,102.39,102.3,102.35,12400.0,75.8784,75.9378,75.871,75.9081,12400.0
2014-04-17 11:50:00,102.33,102.39,102.31,102.32,15800.0,75.8933,75.9378,75.8784,75.8858,15800.0
2014-04-17 11:55:00,102.33,102.38,102.3,102.35,16300.0,75.8933,75.9303,75.871,75.9081,16300.0
2014-04-17 12:00:00,102.33,102.5,102.3,102.5,22000.0,75.8933,76.0193,75.871,76.0193,22000.0
2014-04-17 12:05:00,102.48,102.5,102.41,102.45,20900.0,76.0045,76.0193,75.9526,75.9822,20900.0
2014-04-17 12:10:00,102.47,102.49,102.4,102.42,28500.0,75.9971,76.0119,75.9452,75.96,28500.0
2014-04-17 12:15:00,102.43,102.53,102.42,102.43,29300.0,75.9674,76.0416,75.96,75.9674,29300.0
2014-04-17 12:20:00,102.43,102.49,102.41,102.45,31500.0,75.9674,76.0119,75.9526,75.9822,31500.0
2014-04-17 12:25:00,102.45,102.66,102.43,102.66,32200.0,75.9822,76.138,75.9674,76.138,32200.0
2014-04-17 12:30:00,102.68,102.68,102.43,102.5,17900.0,76.1528,76.1528,75.9674,76.0193,17900.0
2014-04-17 12:35:00,102.48,102.5,102.31,102.45,19600.0,76.0045,76.0193,75.8784,75.9822,19600.0
2014-04-17 12:40:00,102.45,102.56,102.37,102.51,18700.0,75.9822,76.0638,75.9229,76.0267,18700.0
2014-04-17 12:45:00,102.51,102.66,102.46,102.66,15100.0,76.0267,76.138,75.9897,76.138,15100.0
2014-04-17 12:50:00,102.65,102.73,102.63,102.63,17900.0,76.1306,76.1899,76.1157,76.1157,17900.0
2014-04-17 12:55:00,102.63,102.7,102.56,102.56,12800.0,76.1157,76.1677,76.0638,76.0638,12800.0
2014-04-17 13:00:00,102.55,102.72,102.53,102.71,19800.0,76.0564,76.1825,76.0416,76.1751,19800.0
2014-04-17 13:05:00,102.71,102.72,102.62,102.62,12900.0,76.1751,76.1825,76.1083,76.1083,12900.0
2014-04-17 13:10:00,102.65,102.73,102.64,102.68,19700.0,76.1306,76.1899,76.1232,76.1528,19700.0
2014-04-17 13:15:00,102.68,102.73,102.62,102.67,23400.0,76.1528,76.1899,76.1083,76.1454,23400.0
2014-04-17 13:20:00,102.64,102.67,102.52,102.65,15600.0,76.1232,76.1454,76.0342,76.1306,15600.0
2014-04-17 13:25:00,102.65,102.67,102.57,102.66,16000.0,76.1306,76.1454,76.0712,76.138,16000.0
2014-04-17 13:30:00,102.65,102.77,102.65,102.73,21200.0,76.1306,76.2196,76.1306,76.1899,21200.0
2014-04-17 13:35:00,102.73,102.84,102.71,102.71,16600.0,76.1899,76.2715,76.1751,76.1751,16600.0
2014-04-17 13:40:00,102.73,102.8,102.63,102.68,13300.0,76.1899,76.2418,76.1157,76.1528,13300.0
2014-04-17 13:45:00,102.68,102.71,102.63,102.66,11000.0,76.1528,76.1751,76.1157,76.138,11000.0
2014-04-17 13:50:00,102.66,102.76,102.64,102.75,13900.0,76.138,76.2122,76.1232,76.2047,13900.0
2014-04-17 13:55:00,102.74,102.76,102.68,102.73,13100.0,76.1973,76.2122,76.1528,76.1899,13100.0
2014-04-17 14:00:00,102.73,102.76,102.67,102.72,13900.0,76.1899,76.2122,76.1454,76.1825,13900.0
2014-04-17 14:05:00,102.69,102.76,102.69,102.73,15100.0,76.1602,76.2122,76.1602,76.1899,15100.0
2014-04-17 14:10:00,102.74,102.8,102.7,102.75,22900.0,76.1973,76.2418,76.1677,76.2047,22900.0
2014-04-17 14:15:00,102.76,102.76,102.68,102.71,16600.0,76.2122,76.2122,76.1528,76.1751,16600.0
2014-04-17 14:20:00,102.72,102.77,102.71,102.72,18800.0,76.1825,76.2196,76.1751,76.1825,18800.0
2014-04-17 14:25:00,102.71,102.78,102.71,102.76,24300.0,76.1751,76.227,76.1751,76.2122,24300.0
2014-04-17 14:30:00,102.75,102.77,102.64,102.65,28400.0,76.2047,76.2196,76.1232,76.1306,28400.0
2014-04-17 14:35:00,102.64,102.65,102.56,102.57,22800.0,76.1232,76.1306,76.0638,76.0712,22800.0
2014-04-17 14:40:00,102.56,102.57,102.5,102.52,22400.0,76.0638,76.0712,76.0193,76.0342,22400.0
2014-04-17 14:45:00,102.52,102.52,102.47,102.52,15900.0,76.0342,76.0342,75.9971,76.0342,15900.0
2014-04-17 14:50:00,102.52,102.71,102.52,102.71,25200.0,76.0342,76.1751,76.0342,76.1751,25200.0
2014-04-17 14:55:00,102.71,102.73,102.67,102.69,13600.0,76.1751,76.1899,76.1454,76.1602,13600.0
2014-04-17 15:00:00,102.68,102.76,102.68,102.76,22400.0,76.1528,76.2122,76.1528,76.2122,22400.0
2014-04-17 15:05:00,102.76,102.79,102.72,102.75,29700.0,76.2122,76.2344,76.1825,76.2047,29700.0
2014-04-17 15:10:00,102.75,102.77,102.67,102.72,29500.0,76.2047,76.2196,76.1454,76.1825,29500.0
2014-04-17 15:15:00,102.71,102.77,102.66,102.67,34400.0,76.1751,76.2196,76.138,76.1454,34400.0
2014-04-17 15:20:00,102.67,102.69,102.61,102.64,36600.0,76.1454,76.1602,76.1009,76.1232,36600.0
2014-04-17 15:25:00,102.63,102.73,102.63,102.72,32100.0,76.1157,76.1899,76.1157,76.1825,32100.0
2014-04-17 15:30:00,102.7,102.7,102.53,102.58,36400.0,76.1677,76.1677,76.0416,76.0787,36400.0
2014-04-17 15:35:00,102.57,102.59,102.51,102.55,38500.0,76.0712,76.0861,76.0267,76.0564,38500.0
2014-04-17 15:40:00,102.55,102.59,102.49,102.51,53800.0,76.0564,76.0861,76.0119,76.0267,53800.0
2014-04-17 15:45:00,102.49,102.55,102.43,102.55,71200.0,76.0119,76.0564,75.9674,76.0564,71200.0
2014-04-17 15:50:00,102.54,102.57,102.41,102.46,101600.0,76.049,76.0712,75.9526,75.9897,101600.0
2014-04-17 15:55:00,102.46,102.51,102.43,102.43,124500.0,75.9897,76.0267,75.9674,75.9674,124500.0
2014-04-21 09:30:00,102.98,103.06,102.16,102.16,54000.0,76.3753,76.4347,75.7672,75.7672,54000.0
2014-04-21 09:35:00,102.14,102.34,101.86,101.99,23500.0,75.7523,75.9007,75.5447,75.6411,23500.0
2014-04-21 09:40:00,101.99,102.28,101.99,102.2,17000.0,75.6411,75.8562,75.6411,75.7968,17000.0
2014-04-21 09:45:00,102.22,102.22,101.93,102.07,29500.0,75.8117,75.8117,75.5966,75.7004,29500.0
2014-04-21 09:50:00,102.07,102.27,102.06,102.23,22500.0,75.7004,75.8488,75.693,75.8191,22500.0
2014-04-21 09:55:00,102.24,102.67,102.24,102.67,11200.0,75.8265,76.1454,75.8265,76.1454,11200.0
2014-04-21 10:00:00,102.73,102.8,102.5,102.67,23000.0,76.1899,76.2418,76.0193,76.1454,23000.0
2014-04-21 10:05:00,102.72,102.72,102.33,102.48,26900.0,76.1825,76.1825,75.8933,76.0045,26900.0
2014-04-21 10:10:00,102.5,102.88,102.48,102.66,44400.0,76.0193,76.3012,76.0045,76.138,44400.0
2014-04-21 10:15:00,102.69,102.71,102.45,102.46,17500.0,76.1602,76.1751,75.9822,75.9897,17500.0
2014-04-21 10:20:00,102.46,102.52,102.28,102.32,14800.0,75.9897,76.0342,75.8562,75.8858,14800.0
2014-04-21 10:25:00,102.31,102.43,102.23,102.33,39300.0,75.8784,75.9674,75.8191,75.8933,39300.0
2014-04-21 10:30:00,102.32,102.32,102.16,102.26,50900.0,75.8858,75.8858,75.7672,75.8413,50900.0
2014-04-21 10:35:00,102.23,102.23,101.84,101.89,41900.0,75.8191,75.8191,75.5298,75.5669,41900.0
2014-04-21 10:40:00,101.9,102.23,101.9,102.18,24800.0,75.5743,75.8191,75.5743,75.782,24800.0
2014-04-21 10:45:00,102.2,102.34,102.14,102.28,15200.0,75.7968,75.9007,75.7523,75.8562,15200.0
2014-04-21 10:50:00,102.28,102.31,102.15,102.21,11700.0,75.8562,75.8784,75.7598,75.8043,11700.0
2014-04-21 10:55:00,102.19,102.24,102.09,102.18,20600.0,75.7894,75.8265,75.7153,75.782,20600.0
2014-04-21 11:00:00,102.19,102.2,102.08,102.15,115500.0,75.7894,75.7968,75.7078,75.7598,115500.0
2014-04-21 11:05:00,102.18,102.29,102.17,102.27,13000.0,75.782,75.8636,75.7746,75.8488,13000.0
2014-04-21 11:10:00,102.29,102.5,102.25,102.5,15000.0,75.8636,76.0193,75.8339,76.0193,15000.0
2014-04-21 11:15:00,102.47,102.71,102.43,102.71,25300.0,75.9971,76.1751,75.9674,76.1751,25300.0
2014-04-21 11:20:00,102.7,102.7,102.5,102.59,18300.0,76.1677,76.1677,76.0193,76.0861,18300.0
2014-04-21 11:25:00,102.58,102.63,102.49,102.58,17700.0,76.0787,76.1157,76.0119,76.0787,17700.0
2014-04-21 11:30:00,102.57,102.78,102.57,102.69,35200.0,76.0712,76.227,76.0712,76.1602,35200.0
2014-04-21 11:35:00,102.68,102.74,102.62,102.74,21600.0,76.1528,76.1973,76.1083,76.1973,21600.0
2014-04-21 11:40:00,102.76,102.8,102.62,102.79,16900.0,76.2122,76.2418,76.1083,76.2344,16900.0
2014-04-21 11:45:00,102.8,102.8,102.51,102.54,11600.0,76.2418,76.2418,76.0267,76.049,11600.0
2014-04-21 11:50:00,102.51,102.6,102.47,102.58,10800.0,76.0267,76.0935,75.9971,76.0787,10800.0
2014-04-21 11:55:00,102.6,102.62,102.54,102.56,8600.0,76.0935,76.1083,76.049,76.0638,8600.0
2014-04-21 12:00:00,102.56,102.58,102.43,102.48,18800.0,76.0638,76.0787,75.9674,76.0045,18800.0
2014-04-21 12:05:00,102.51,102.61,102.47,102.55,20500.0,76.0267,76.1009,75.9971,76.0564,20500.0
2014-04-21 12:10:00,102.55,102.7,102.51,102.69,10700.0,76.0564,76.1677,76.0267,76.1602,10700.0
2014-04-21 12:15:00,102.68,102.79,102.68,102.76,11300.0,76.1528,76.2344,76.1528,76.2122,11300.0
2014-04-21 12:20:00,102.76,102.81,102.65,102.66,12600.0,76.2122,76.2492,76.1306,76.138,12600.0
2014-04-21 12:25:00,102.66,102.76,102.66,102.74,6500.0,76.138,76.2122,76.138,76.1973,6500.0
2014-04-21 12:30:00,102.76,102.8,102.75,102.75,7300.0,76.2122,76.2418,76.2047,76.2047,7300.0
2014-04-21 12:35:00,102.75,102.82,102.73,102.82,10600.0,76.2047,76.2567,76.1899,76.2567,10600.0
2014-04-21 12:40:00,102.81,102.9,102.81,102.86,10800.0,76.2492,76.316,76.2492,76.2863,10800.0
2014-04-21 12:45:00,102.86,102.87,102.77,102.78,6200.0,76.2863,76.2937,76.2196,76.227,6200.0
2014-04-21 12:50:00,102.77,102.8,102.72,102.73,57200.0,76.2196,76.2418,76.1825,76.1899,57200.0
2014-04-21 12:55:00,102.72,102.84,102.69,102.75,11000.0,76.1825,76.2715,76.1602,76.2047,11000.0
2014-04-21 13:00:00,102.73,102.83,102.71,102.81,48600.0,76.1899,76.2641,76.1751,76.2492,48600.0
2014-04-21 13:05:00,102.81,102.88,102.77,102.88,99000.0,76.2492,76.3012,76.2196,76.3012,99000.0
2014-04-21 13:10:00,102.88,102.99,102.85,102.98,11100.0,76.3012,76.3827,76.2789,76.3753,11100.0
2014-04-21 13:15:00,102.99,103.19,102.98,103.12,22300.0,76.3827,76.5311,76.3753,76.4792,22300.0
2014-04-21 13:20:00,103.12,103.2,103.03,103.2,13600.0,76.4792,76.5385,76.4124,76.5385,13600.0
2014-04-21 13:25:00,103.19,103.28,103.19,103.27,13600.0,76.5311,76.5978,76.5311,76.5904,13600.0
2014-04-21 13:30:00,103.24,103.36,103.24,103.36,24000.0,76.5682,76.6572,76.5682,76.6572,24000.0
2014-04-21 13:35:00,103.36,103.39,103.31,103.39,11200.0,76.6572,76.6794,76.6201,76.6794,11200.0
2014-04-21 13:40:00,103.39,103.43,103.33,103.33,19000.0,76.6794,76.7091,76.6349,76.6349,19000.0
2014-04-21 13:45:00,103.34,103.39,103.3,103.36,7100.0,76.6423,76.6794,76.6127,76.6572,7100.0
2014-04-21 13:50:00,103.36,103.36,103.24,103.27,19600.0,76.6572,76.6572,76.5682,76.5904,19600.0
2014-04-21 13:55:00,103.27,103.31,103.24,103.29,12300.0,76.5904,76.6201,76.5682,76.6052,12300.0
2014-04-21 14:00:00,103.29,103.31,103.17,103.22,12800.0,76.6052,76.6201,76.5162,76.5533,12800.0
2014-04-21 14:05:00,103.21,103.26,103.19,103.21,18500.0,76.5459,76.583,76.5311,76.5459,18500.0
2014-04-21 14:10:00,103.2,103.22,103.17,103.21,17900.0,76.5385,76.5533,76.5162,76.5459,17900.0
2014-04-21 14:15:00,103.21,103.26,103.2,103.23,17000.0,76.5459,76.583,76.5385,76.5607,17000.0
2014-04-21 14:20:00,103.21,103.23,103.16,103.23,16700.0,76.5459,76.5607,76.5088,76.5607,16700.0
2014-04-21 14:25:00,103.23,103.32,103.2,103.3,17600.0,76.5607,76.6275,76.5385,76.6127,17600.0
2014-04-21 14:30:00,103.31,103.45,103.28,103.38,36500.0,76.6201,76.7239,76.5978,76.672,36500.0
2014-04-21 14:35:00,103.38,103.38,103.28,103.28,39300.0,76.672,76.672,76.5978,76.5978,39300.0
2014-04-21 14:40:00,103.29,103.36,103.25,103.33,23400.0,76.6052,76.6572,76.5756,76.6349,23400.0
2014-04-21 14:45:00,103.33,103.43,103.28,103.43,20300.0,76.6349,76.7091,76.5978,76.7091,20300.0
2014-04-21 14:50:00,103.43,103.47,103.37,103.44,26900.0,76.7091,76.7387,76.6646,76.7165,26900.0
2014-04-21 14:55:00,103.42,103.48,103.39,103.42,16300.0,76.7017,76.7462,76.6794,76.7017,16300.0
2014-04-21 15:00:00,103.4,103.42,103.31,103.35,15300.0,76.6868,76.7017,76.6201,76.6497,15300.0
2014-04-21 15:05:00,103.36,103.36,103.29,103.3,22600.0,76.6572,76.6572,76.6052,76.6127,22600.0
2014-04-21 15:10:00,103.31,103.36,103.29,103.3,23300.0,76.6201,76.6572,76.6052,76.6127,23300.0
2014-04-21 15:15:00,103.31,103.41,103.29,103.4,23200.0,76.6201,76.6942,76.6052,76.6868,23200.0
2014-04-21 15:20:00,103.38,103.46,103.34,103.45,25100.0,76.672,76.7313,76.6423,76.7239,25100.0
2014-04-21 15:25:00,103.43,103.48,103.4,103.43,23200.0,76.7091,76.7462,76.6868,76.7091,23200.0
2014-04-21 15:30:00,103.43,103.43,103.33,103.38,26900.0,76.7091,76.7091,76.6349,76.672,26900.0
2014-04-21 15:35:00,103.39,103.42,103.33,103.42,38200.0,76.6794,76.7017,76.6349,76.7017,38200.0
2014-04-21 15:40:00,103.42,103.53,103.41,103.48,37400.0,76.7017,76.7832,76.6942,76.7462,37400.0
2014-04-21 15:45:00,103.49,103.52,103.46,103.52,42900.0,76.7536,76.7758,76.7313,76.7758,42900.0
2014-04-21 15:50:00,103.52,103.58,103.51,103.56,43900.0,76.7758,76.8203,76.7684,76.8055,43900.0
2014-04-21 15:55:00,103.57,103.57,103.47,103.53,84600.0,76.8129,76.8129,76.7387,76.7832,84600.0
2014-04-22 09:30:00,103.27,103.27,102.53,103.07,84300.0,76.5904,76.5904,76.0416,76.4421,84300.0
2014-04-22 09:35:00,103.1,103.19,102.39,102.41,49100.0,76.4643,76.5311,75.9378,75.9526,49100.0
2014-04-22 09:40:00,102.45,102.51,102.11,102.23,55100.0,75.9822,76.0267,75.7301,75.8191,55100.0
2014-04-22 09:45:00,102.18,102.42,102.13,102.22,87600.0,75.782,75.96,75.7449,75.8117,87600.0
2014-04-22 09:50:00,102.26,102.78,102.21,102.78,58900.0,75.8413,76.227,75.8043,76.227,58900.0
2014-04-22 09:55:00,102.8,103.2,102.75,102.77,66000.0,76.2418,76.5385,76.2047,76.2196,66000.0
2014-04-22 10:00:00,102.8,102.8,102.5,102.63,94400.0,76.2418,76.2418,76.0193,76.1157,94400.0
2014-04-22 10:05:00,102.63,102.75,102.63,102.68,46100.0,76.1157,76.2047,76.1157,76.1528,46100.0
2014-04-22 10:10:00,102.7,103.03,102.7,102.98,19200.0,76.1677,76.4124,76.1677,76.3753,19200.0
2014-04-22 10:15:00,102.99,103.01,102.82,102.86,22600.0,76.3827,76.3976,76.2567,76.2863,22600.0
2014-04-22 10:20:00,102.86,103.04,102.83,102.95,20800.0,76.2863,76.4198,76.2641,76.3531,20800.0
2014-04-22 10:25:00,102.98,103.15,102.85,103.05,28300.0,76.3753,76.5014,76.2789,76.4272,28300.0
2014-04-22 10:30:00,103.07,103.27,103.05,103.19,24000.0,76.4421,76.5904,76.4272,76.5311,24000.0
2014-04-22 10:35:00,103.19,103.22,103.04,103.16,37500.0,76.5311,76.5533,76.4198,76.5088,37500.0
2014-04-22 10:40:00,103.15,103.16,103.0,103.0,18600.0,76.5014,76.5088,76.3902,76.3902,18600.0
2014-04-22 10:45:00,102.98,103.05,102.88,103.0,19900.0,76.3753,76.4272,76.3012,76.3902,19900.0
2014-04-22 10:50:00,103.03,103.05,102.86,102.87,25800.0,76.4124,76.4272,76.2863,76.2937,25800.0
2014-04-22 10:55:00,102.86,102.88,102.69,102.87,24400.0,76.2863,76.3012,76.1602,76.2937,24400.0
2014-04-22 11:00:00,102.88,103.0,102.88,102.98,13300.0,76.3012,76.3902,76.3012,76.3753,13300.0
2014-04-22 11:05:00,102.97,103.08,102.92,102.92,13200.0,76.3679,76.4495,76.3308,76.3308,13200.0
2014-04-22 11:10:00,102.9,102.98,102.88,102.88,15400.0,76.316,76.3753,76.3012,76.3012,15400.0
2014-04-22 11:15:00,102.89,102.96,102.88,102.92,20500.0,76.3086,76.3605,76.3012,76.3308,20500.0
2014-04-22 11:20:00,102.91,102.96,102.82,102.83,13600.0,76.3234,76.3605,76.2567,76.2641,13600.0
2014-04-22 11:25:00,102.83,102.9,102.81,102.88,19800.0,76.2641,76.316,76.2492,76.3012,19800.0
2014-04-22 11:30:00,102.88,102.92,102.81,102.87,17600.0,76.3012,76.3308,76.2492,76.2937,17600.0
2014-04-22 11:35:00,102.88,102.92,102.85,102.86,13400.0,76.3012,76.3308,76.2789,76.2863,13400.0
2014-04-22 11:40:00,102.86,102.89,102.78,102.8,16500.0,76.2863,76.3086,76.227,76.2418,16500.0
2014-04-22 11:45:00,102.79,102.83,102.7,102.81,13600.0,76.2344,76.2641,76.1677,76.2492,13600.0
2014-04-22 11:50:00,102.8,102.87,102.77,102.8,38300.0,76.2418,76.2937,76.2196,76.2418,38300.0
2014-04-22 11:55:00,102.78,102.79,102.71,102.72,12100.0,76.227,76.2344,76.1751,76.1825,12100.0
2014-04-22 12:00:00,102.73,102.79,102.7,102.77,23300.0,76.1899,76.2344,76.1677,76.2196,23300.0
2014-04-22 12:05:00,102.78,102.78,102.59,102.65,35700.0,76.227,76.227,76.0861,76.1306,35700.0
2014-04-22 12:10:00,102.66,102.69,102.6,102.61,75300.0,76.138,76.1602,76.0935,76.1009,75300.0
2014-04-22 12:15:00,102.61,102.65,102.58,102.64,29700.0,76.1009,76.1306,76.0787,76.1232,29700.0
2014-04-22 12:20:00,102.65,102.68,102.59,102.65,38700.0,76.1306,76.1528,76.0861,76.1306,38700.0
2014-04-22 12:25:00,102.64,102.64,102.51,102.56,20000.0,76.1232,76.1232,76.0267,76.0638,20000.0
2014-04-22 12:30:00,102.56,102.56,102.5,102.55,31300.0,76.0638,76.0638,76.0193,76.0564,31300.0
2014-04-22 12:35:00,102.53,102.58,102.5,102.52,19600.0,76.0416,76.0787,76.0193,76.0342,19600.0
2014-04-22 12:40:00,102.53,102.55,102.5,102.52,20600.0,76.0416,76.0564,76.0193,76.0342,20600.0
2014-04-22 12:45:00,102.53,102.59,102.5,102.52,20200.0,76.0416,76.0861,76.0193,76.0342,20200.0
2014-04-22 12:50:00,102.53,102.54,102.49,102.52,14500.0,76.0416,76.049,76.0119,76.0342,14500.0
2014-04-22 12:55:00,102.51,102.57,102.5,102.56,15800.0,76.0267,76.0712,76.0193,76.0638,15800.0
2014-04-22 13:00:00,102.56,102.58,102.47,102.5,30400.0,76.0638,76.0787,75.9971,76.0193,30400.0
2014-04-22 13:05:00,102.52,102.55,102.44,102.51,30300.0,76.0342,76.0564,75.9748,76.0267,30300.0
2014-04-22 13:10:00,102.53,102.53,102.35,102.35,20300.0,76.0416,76.0416,75.9081,75.9081,20300.0
2014-04-22 13:15:00,102.36,102.44,102.31,102.38,16200.0,75.9155,75.9748,75.8784,75.9303,16200.0
2014-04-22 13:20:00,102.39,102.45,102.33,102.43,22500.0,75.9378,75.9822,75.8933,75.9674,22500.0
2014-04-22 13:25:00,102.42,102.61,102.4,102.54,25300.0,75.96,76.1009,75.9452,76.049,25300.0
2014-04-22 13:30:00,102.54,102.7,102.53,102.68,25000.0,76.049,76.1677,76.0416,76.1528,25000.0
2014-04-22 13:35:00,102.68,102.83,102.68,102.7,17500.0,76.1528,76.2641,76.1528,76.1677,17500.0
2014-04-22 13:40:00,102.69,102.72,102.65,102.68,10100.0,76.1602,76.1825,76.1306,76.1528,10100.0
2014-04-22 13:45:00,102.67,102.7,102.6,102.7,16400.0,76.1454,76.1677,76.0935,76.1677,16400.0
2014-04-22 13:50:00,102.69,102.74,102.65,102.74,22500.0,76.1602,76.1973,76.1306,76.1973,22500.0
2014-04-22 13:55:00,102.76,102.8,102.69,102.76,21200.0,76.2122,76.2418,76.1602,76.2122,21200.0
2014-04-22 14:00:00,102.76,102.8,102.61,102.7,20400.0,76.2122,76.2418,76.1009,76.1677,20400.0
2014-04-22 14:05:00,102.71,102.85,102.69,102.84,13500.0,76.1751,76.2789,76.1602,76.2715,13500.0
2014-04-22 14:10:00,102.84,102.86,102.75,102.76,26700.0,76.2715,76.2863,76.2047,76.2122,26700.0
2014-04-22 14:15:00,102.76,102.84,102.76,102.84,27300.0,76.2122,76.2715,76.2122,76.2715,27300.0
2014-04-22 14:20:00,102.84,102.84,102.76,102.78,23100.0,76.2715,76.2715,76.2122,76.227,23100.0
2014-04-22 14:25:00,102.77,102.77,102.59,102.6,30500.0,76.2196,76.2196,76.0861,76.0935,30500.0
2014-04-22 14:30:00,102.59,102.78,102.58,102.75,28700.0,76.0861,76.227,76.0787,76.2047,28700.0
2014-04-22 14:35:00,102.75,102.77,102.67,102.72,22100.0,76.2047,76.2196,76.1454,76.1825,22100.0
2014-04-22 14:40:00,102.72,102.85,102.72,102.84,19800.0,76.1825,76.2789,76.1825,76.2715,19800.0
2014-04-22 14:45:00,102.83,102.84,102.79,102.81,18200.0,76.2641,76.2715,76.2344,76.2492,18200.0
2014-04-22 14:50:00,102.81,102.82,102.73,102.78,21500.0,76.2492,76.2567,76.1899,76.227,21500.0
2014-04-22 14:55:00,102.78,102.82,102.75,102.77,26700.0,76.227,76.2567,76.2047,76.2196,26700.0
2014-04-22 15:00:00,102.75,102.85,102.73,102.74,61400.0,76.2047,76.2789,76.1899,76.1973,61400.0
2014-04-22 15:05:00,102.74,102.82,102.73,102.73,44500.0,76.1973,76.2567,76.1899,76.1899,44500.0
2014-04-22 15:10:00,102.73,102.73,102.65,102.65,34500.0,76.1899,76.1899,76.1306,76.1306,34500.0
2014-04-22 15:15:00,102.67,102.76,102.66,102.66,41700.0,76.1454,76.2122,76.138,76.138,41700.0
2014-04-22 15:20:00,102.67,102.74,102.6,102.64,42800.0,76.1454,76.1973,76.0935,76.1232,42800.0
2014-04-22 15:25:00,102.64,102.68,102.54,102.55,25700.0,76.1232,76.1528,76.049,76.0564,25700.0
2014-04-22 15:30:00,102.58,102.64,102.56,102.63,26900.0,76.0787,76.1232,76.0638,76.1157,26900.0
2014-04-22 15:35:00,102.64,102.64,102.53,102.53,30500.0,76.1232,76.1232,76.0416,76.0416,30500.0
2014-04-22 15:40:00,102.53,102.58,102.53,102.53,38000.0,76.0416,76.0787,76.0416,76.0416,38000.0
2014-04-22 15:45:00,102.53,102.58,102.48,102.55,55600.0,76.0416,76.0787,76.0045,76.0564,55600.0
2014-04-22 15:50:00,102.56,102.59,102.54,102.56,54700.0,76.0638,76.0861,76.049,76.0638,54700.0
2014-04-22 15:55:00,102.57,102.64,102.31,102.36,253800.0,76.0712,76.1232,75.8784,75.9155,253800.0
2014-04-23 09:30:00,102.53,103.24,102.53,103.24,45900.0,76.0416,76.5682,76.0416,76.5682,45900.0
2014-04-23 09:35:00,103.2,103.31,102.93,103.22,32200.0,76.5385,76.6201,76.3382,76.5533,32200.0
2014-04-23 09:40:00,103.3,103.63,103.25,103.32,32700.0,76.6127,76.8574,76.5756,76.6275,32700.0
2014-04-23 09:45:00,103.32,103.36,103.01,103.15,30900.0,76.6275,76.6572,76.3976,76.5014,30900.0
2014-04-23 09:50:00,103.14,103.55,103.12,103.54,30700.0,76.494,76.7981,76.4792,76.7907,30700.0
2014-04-23 09:55:00,103.54,104.02,103.53,104.0,47400.0,76.7907,77.1466,76.7832,77.1318,47400.0
2014-04-23 10:00:00,104.01,104.01,103.81,103.95,35000.0,77.1392,77.1392,76.9909,77.0947,35000.0
2014-04-23 10:05:00,103.94,104.02,103.67,103.71,38200.0,77.0873,77.1466,76.8871,76.9167,38200.0
2014-04-23 10:10:00,103.71,103.85,103.65,103.76,60600.0,76.9167,77.0206,76.8722,76.9538,60600.0
2014-04-23 10:15:00,103.73,104.19,103.71,104.16,51400.0,76.9316,77.2727,76.9167,77.2505,51400.0
2014-04-23 10:20:00,104.16,104.35,104.05,104.13,51000.0,77.2505,77.3914,77.1689,77.2282,51000.0
2014-04-23 10:25:00,104.1,104.17,104.05,104.05,25400.0,77.206,77.2579,77.1689,77.1689,25400.0
2014-04-23 10:30:00,104.04,104.05,103.57,103.63,50200.0,77.1615,77.1689,76.8129,76.8574,50200.0
2014-04-23 10:35:00,103.6,103.62,103.38,103.48,92000.0,76.8351,76.85,76.672,76.7462,92000.0
2014-04-23 10:40:00,103.48,103.55,103.42,103.47,43400.0,76.7462,76.7981,76.7017,76.7387,43400.0
2014-04-23 10:45:00,103.48,103.74,103.48,103.68,28600.0,76.7462,76.939,76.7462,76.8945,28600.0
2014-04-23 10:50:00,103.69,103.87,103.6,103.87,31000.0,76.9019,77.0354,76.8351,77.0354,31000.0
2014-04-23 10:55:00,103.87,103.92,103.72,103.77,37200.0,77.0354,77.0725,76.9241,76.9612,37200.0
2014-04-23 11:00:00,103.8,103.85,103.72,103.73,27500.0,76.9835,77.0206,76.9241,76.9316,27500.0
2014-04-23 11:05:00,103.75,103.88,103.73,103.85,18100.0,76.9464,77.0428,76.9316,77.0206,18100.0
2014-04-23 11:10:00,103.85,103.85,103.63,103.69,23500.0,77.0206,77.0206,76.8574,76.9019,23500.0
2014-04-23 11:15:00,103.72,103.84,103.7,103.82,22200.0,76.9241,77.0131,76.9093,76.9983,22200.0
2014-04-23 11:20:00,103.81,103.88,103.79,103.81,21500.0,76.9909,77.0428,76.9761,76.9909,21500.0
2014-04-23 11:25:00,103.81,103.97,103.8,103.97,20800.0,76.9909,77.1096,76.9835,77.1096,20800.0
2014-04-23 11:30:00,103.96,104.24,103.95,104.21,20700.0,77.1021,77.3098,77.0947,77.2876,20700.0
2014-04-23 11:35:00,104.2,104.25,104.16,104.25,22000.0,77.2801,77.3172,77.2505,77.3172,22000.0
2014-04-23 11:40:00,104.24,104.36,104.23,104.32,23600.0,77.3098,77.3988,77.3024,77.3691,23600.0
2014-04-23 11:45:00,104.32,104.34,104.26,104.33,17100.0,77.3691,77.384,77.3246,77.3766,17100.0
2014-04-23 11:50:00,104.31,104.46,104.27,104.46,35100.0,77.3617,77.473,77.3321,77.473,35100.0
2014-04-23 11:55:00,104.47,104.5,104.43,104.44,31700.0,77.4804,77.5026,77.4507,77.4581,31700.0
2014-04-23 12:00:00,104.44,104.45,104.35,104.35,20100.0,77.4581,77.4656,77.3914,77.3914,20100.0
2014-04-23 12:05:00,104.35,104.37,104.11,104.11,17500.0,77.3914,77.4062,77.2134,77.2134,17500.0
2014-04-23 12:10:00,104.1,104.15,104.04,104.05,21300.0,77.206,77.2431,77.1615,77.1689,21300.0
2014-04-23 12:15:00,104.05,104.14,104.04,104.14,22900.0,77.1689,77.2356,77.1615,77.2356,22900.0
2014-04-23 12:20:00,104.14,104.17,104.11,104.16,21800.0,77.2356,77.2579,77.2134,77.2505,21800.0
2014-04-23 12:25:00,104.14,104.15,104.09,104.14,26600.0,77.2356,77.2431,77.1986,77.2356,26600.0
2014-04-23 12:30:00,104.17,104.41,104.14,104.4,14300.0,77.2579,77.4359,77.2356,77.4285,14300.0
2014-04-23 12:35:00,104.39,104.47,104.33,104.44,49100.0,77.4211,77.4804,77.3766,77.4581,49100.0
2014-04-23 12:40:00,104.45,104.46,104.34,104.34,18600.0,77.4656,77.473,77.384,77.384,18600.0
2014-04-23 12:45:00,104.31,104.48,104.31,104.48,9800.0,77.3617,77.4878,77.3617,77.4878,9800.0
2014-04-23 12:50:00,104.48,104.49,104.43,104.44,14000.0,77.4878,77.4952,77.4507,77.4581,14000.0
2014-04-23 12:55:00,104.45,104.51,104.44,104.5,14400.0,77.4656,77.5101,77.4581,77.5026,14400.0
2014-04-23 13:00:00,104.5,104.61,104.5,104.59,27200.0,77.5026,77.5842,77.5026,77.5694,27200.0
2014-04-23 13:05:00,104.59,104.67,104.48,104.59,29200.0,77.5694,77.6287,77.4878,77.5694,29200.0
2014-04-23 13:10:00,104.59,104.6,104.47,104.5,20100.0,77.5694,77.5768,77.4804,77.5026,20100.0
2014-04-23 13:15:00,104.5,104.54,104.47,104.53,30100.0,77.5026,77.5323,77.4804,77.5249,30100.0
2014-04-23 13:20:00,104.54,104.55,104.49,104.52,11200.0,77.5323,77.5397,77.4952,77.5175,11200.0
2014-04-23 13:25:00,104.55,104.62,104.52,104.6,22500.0,77.5397,77.5916,77.5175,77.5768,22500.0
2014-04-23 13:30:00,104.6,104.65,104.59,104.64,15700.0,77.5768,77.6139,77.5694,77.6065,15700.0
2014-04-23 13:35:00,104.64,104.68,104.63,104.64,24600.0,77.6065,77.6361,77.5991,77.6065,24600.0
2014-04-23 13:40:00,104.64,104.8,104.64,104.78,31400.0,77.6065,77.7251,77.6065,77.7103,31400.0
2014-04-23 13:45:00,104.78,104.83,104.72,104.76,21900.0,77.7103,77.7474,77.6658,77.6955,21900.0
2014-04-23 13:50:00,104.77,104.84,104.77,104.8,16700.0,77.7029,77.7548,77.7029,77.7251,16700.0
2014-04-23 13:55:00,104.79,104.83,104.78,104.83,20800.0,77.7177,77.7474,77.7103,77.7474,20800.0
2014-04-23 14:00:00,104.81,104.83,104.77,104.82,23900.0,77.7325,77.7474,77.7029,77.74,23900.0
2014-04-23 14:05:00,104.81,105.01,104.81,105.0,33100.0,77.7325,77.8809,77.7325,77.8735,33100.0
2014-04-23 14:10:00,105.0,105.09,104.97,105.04,57400.0,77.8735,77.9402,77.8512,77.9031,57400.0
2014-04-23 14:15:00,105.07,105.07,105.01,105.06,27100.0,77.9254,77.9254,77.8809,77.918,27100.0
2014-04-23 14:20:00,105.04,105.04,104.97,105.0,26000.0,77.9031,77.9031,77.8512,77.8735,26000.0
2014-04-23 14:25:00,104.99,105.1,104.98,105.08,20400.0,77.866,77.9476,77.8586,77.9328,20400.0
2014-04-23 14:30:00,105.08,105.11,105.06,105.08,15300.0,77.9328,77.955,77.918,77.9328,15300.0
2014-04-23 14:35:00,105.1,105.11,104.98,105.0,27600.0,77.9476,77.955,77.8586,77.8735,27600.0
2014-04-23 14:40:00,105.01,105.04,104.98,105.0,16000.0,77.8809,77.9031,77.8586,77.8735,16000.0
2014-04-23 14:45:00,104.99,105.03,104.97,105.02,42800.0,77.866,77.8957,77.8512,77.8883,42800.0
2014-04-23 14:50:00,105.0,105.09,105.0,105.01,20100.0,77.8735,77.9402,77.8735,77.8809,20100.0
2014-04-23 14:55:00,105.0,105.16,105.0,105.16,23000.0,77.8735,77.9921,77.8735,77.9921,23000.0
2014-04-23 15:00:00,105.15,105.15,105.01,105.07,27600.0,77.9847,77.9847,77.8809,77.9254,27600.0
2014-04-23 15:05:00,105.07,105.18,105.06,105.17,20300.0,77.9254,78.007,77.918,77.9995,20300.0
2014-04-23 15:10:00,105.16,105.17,105.04,105.06,25900.0,77.9921,77.9995,77.9031,77.918,25900.0
2014-04-23 15:15:00,105.04,105.09,104.99,105.02,24000.0,77.9031,77.9402,77.866,77.8883,24000.0
2014-04-23 15:20:00,105.02,105.16,105.02,105.13,26800.0,77.8883,77.9921,77.8883,77.9699,26800.0
2014-04-23 15:25:00,105.13,105.14,104.98,105.01,31200.0,77.9699,77.9773,77.8586,77.8809,31200.0
2014-04-23 15:30:00,105.0,105.03,104.99,105.0,35100.0,77.8735,77.8957,77.866,77.8735,35100.0
2014-04-23 15:35:00,105.01,105.03,104.89,105.02,65500.0,77.8809,77.8957,77.7919,77.8883,65500.0
2014-04-23 15:40:00,105.03,105.03,105.0,105.0,46300.0,77.8957,77.8957,77.8735,77.8735,46300.0
2014-04-23 15:45:00,105.01,105.05,104.96,105.03,118600.0,77.8809,77.9105,77.8438,77.8957,118600.0
2014-04-23 15:50:00,105.03,105.11,105.0,105.11,140700.0,77.8957,77.955,77.8735,77.955,140700.0
2014-04-23 15:55:00,105.11,105.17,105.04,105.08,233300.0,77.955,77.9995,77.9031,77.9328,233300.0
2014-04-24 09:30:00,105.5,105.5,104.84,104.98,68700.0,78.2443,78.2443,77.7548,77.8586,68700.0
2014-04-24 09:35:00,105.02,105.33,104.57,104.66,44500.0,77.8883,78.1182,77.5546,77.6213,44500.0
2014-04-24 09:40:00,104.6,104.9,104.57,104.59,31700.0,77.5768,77.7993,77.5546,77.5694,31700.0
2014-04-24 09:45:00,104.58,104.83,104.21,104.37,27400.0,77.562,77.7474,77.2876,77.4062,27400.0
2014-04-24 09:50:00,104.38,104.61,104.38,104.57,34000.0,77.4136,77.5842,77.4136,77.5546,34000.0
2014-04-24 09:55:00,104.6,104.68,104.48,104.63,30500.0,77.5768,77.6361,77.4878,77.5991,30500.0
2014-04-24 10:00:00,104.63,104.74,104.53,104.67,56700.0,77.5991,77.6806,77.5249,77.6287,56700.0
2014-04-24 10:05:00,104.67,104.72,104.47,104.64,65700.0,77.6287,77.6658,77.4804,77.6065,65700.0
2014-04-24 10:10:00,104.74,104.84,104.55,104.76,30700.0,77.6806,77.7548,77.5397,77.6955,30700.0
2014-04-24 10:15:00,104.78,105.29,104.76,105.25,122900.0,77.7103,78.0885,77.6955,78.0589,122900.0
2014-04-24 10:20:00,105.25,105.28,105.01,105.17,42600.0,78.0589,78.0811,77.8809,77.9995,42600.0
2014-04-24 10:25:00,105.17,105.23,104.89,104.92,57100.0,77.9995,78.044,77.7919,77.8141,57100.0
2014-04-24 10:30:00,104.9,104.97,104.81,104.84,24700.0,77.7993,77.8512,77.7325,77.7548,24700.0
2014-04-24 10:35:00,104.81,105.01,104.81,104.98,20400.0,77.7325,77.8809,77.7325,77.8586,20400.0
2014-04-24 10:40:00,105.0,105.05,104.85,104.86,29700.0,77.8735,77.9105,77.7622,77.7696,29700.0
2014-04-24 10:45:00,104.87,104.94,104.57,104.64,66000.0,77.777,77.829,77.5546,77.6065,66000.0
2014-04-24 10:50:00,104.61,104.8,104.5,104.7,36200.0,77.5842,77.7251,77.5026,77.651,36200.0
2014-04-24 10:55:00,104.67,104.74,104.38,104.61,73800.0,77.6287,77.6806,77.4136,77.5842,73800.0
2014-04-24 11:00:00,104.64,104.85,104.63,104.85,13600.0,77.6065,77.7622,77.5991,77.7622,13600.0
2014-04-24 11:05:00,104.85,104.88,104.8,104.85,23200.0,77.7622,77.7845,77.7251,77.7622,23200.0
2014-04-24 11:10:00,104.85,105.19,104.85,105.07,19800.0,77.7622,78.0144,77.7622,77.9254,19800.0
2014-04-24 11:15:00,105.06,105.09,104.86,104.87,115400.0,77.918,77.9402,77.7696,77.777,115400.0
2014-04-24 11:20:00,104.86,104.96,104.81,104.93,62700.0,77.7696,77.8438,77.7325,77.8215,62700.0
2014-04-24 11:25:00,104.96,105.05,104.85,105.05,54800.0,77.8438,77.9105,77.7622,77.9105,54800.0
2014-04-24 11:30:00,105.06,105.08,104.97,105.07,21800.0,77.918,77.9328,77.8512,77.9254,21800.0
2014-04-24 11:35:00,105.05,105.27,105.02,105.26,57500.0,77.9105,78.0737,77.8883,78.0663,57500.0
2014-04-24 11:40:00,105.27,105.3,104.97,105.08,70700.0,78.0737,78.096,77.8512,77.9328,70700.0
2014-04-24 11:45:00,105.08,105.1,104.98,105.0,15300.0,77.9328,77.9476,77.8586,77.8735,15300.0
2014-04-24 11:50:00,104.98,104.99,104.83,104.94,16300.0,77.8586,77.866,77.7474,77.829,16300.0
2014-04-24 11:55:00,104.92,104.97,104.88,104.92,7400.0,77.8141,77.8512,77.7845,77.8141,7400.0
2014-04-24 12:00:00,104.93,105.05,104.88,104.9,16600.0,77.8215,77.9105,77.7845,77.7993,16600.0
2014-04-24 12:05:00,104.88,105.07,104.88,105.03,14300.0,77.7845,77.9254,77.7845,77.8957,14300.0
2014-04-24 12:10:00,105.04,105.07,104.98,104.98,8500.0,77.9031,77.9254,77.8586,77.8586,8500.0
2014-04-24 12:15:00,104.99,105.0,104.89,104.9,15500.0,77.866,77.8735,77.7919,77.7993,15500.0
2014-04-24 12:20:00,104.92,104.95,104.88,104.92,9000.0,77.8141,77.8364,77.7845,77.8141,9000.0
2014-04-24 12:25:00,104.92,104.93,104.8,104.8,20800.0,77.8141,77.8215,77.7251,77.7251,20800.0
2014-04-24 12:30:00,104.83,104.9,104.81,104.9,10200.0,77.7474,77.7993,77.7325,77.7993,10200.0
2014-04-24 12:35:00,104.89,104.9,104.81,104.84,9000.0,77.7919,77.7993,77.7325,77.7548,9000.0
2014-04-24 12:40:00,104.84,104.84,104.62,104.66,20600.0,77.7548,77.7548,77.5916,77.6213,20600.0
2014-04-24 12:45:00,104.68,104.8,104.68,104.79,11500.0,77.6361,77.7251,77.6361,77.7177,11500.0
2014-04-24 12:50:00,104.79,104.84,104.78,104.84,21000.0,77.7177,77.7548,77.7103,77.7548,21000.0
2014-04-24 12:55:00,104.83,104.85,104.76,104.76,16500.0,77.7474,77.7622,77.6955,77.6955,16500.0
2014-04-24 13:00:00,104.78,104.78,104.64,104.65,13500.0,77.7103,77.7103,77.6065,77.6139,13500.0
2014-04-24 13:05:00,104.67,104.68,104.63,104.65,12100.0,77.6287,77.6361,77.5991,77.6139,12100.0
2014-04-24 13:10:00,104.64,104.68,104.62,104.64,10700.0,77.6065,77.6361,77.5916,77.6065,10700.0
2014-04-24 13:15:00,104.64,104.67,104.6,104.6,22200.0,77.6065,77.6287,77.5768,77.5768,22200.0
2014-04-24 13:20:00,104.62,104.62,104.54,104.57,17900.0,77.5916,77.5916,77.5323,77.5546,17900.0
2014-04-24 13:25:00,104.56,104.6,104.41,104.41,16800.0,77.5471,77.5768,77.4359,77.4359,16800.0
2014-04-24 13:30:00,104.39,104.5,104.38,104.44,14800.0,77.4211,77.5026,77.4136,77.4581,14800.0
2014-04-24 13:35:00,104.44,104.48,104.27,104.29,17800.0,77.4581,77.4878,77.3321,77.3469,17800.0
2014-04-24 13:40:00,104.29,104.29,104.08,104.11,36000.0,77.3469,77.3469,77.1911,77.2134,36000.0
2014-04-24 13:45:00,104.11,104.11,103.82,103.91,42600.0,77.2134,77.2134,76.9983,77.0651,42600.0
2014-04-24 13:50:00,103.91,103.93,103.82,103.83,26600.0,77.0651,77.0799,76.9983,77.0057,26600.0
2014-04-24 13:55:00,103.81,103.86,103.6,103.65,36000.0,76.9909,77.028,76.8351,76.8722,36000.0
2014-04-24 14:00:00,103.68,103.96,103.68,103.96,21100.0,76.8945,77.1021,76.8945,77.1021,21100.0
2014-04-24 14:05:00,103.96,103.99,103.77,103.8,23300.0,77.1021,77.1244,76.9612,76.9835,23300.0
2014-04-24 14:10:00,103.81,103.9,103.74,103.89,20000.0,76.9909,77.0576,76.939,77.0502,20000.0
2014-04-24 14:15:00,103.89,104.03,103.77,103.86,23700.0,77.0502,77.1541,76.9612,77.028,23700.0
2014-04-24 14:20:00,103.86,103.98,103.8,103.88,46200.0,77.028,77.117,76.9835,77.0428,46200.0
2014-04-24 14:25:00,103.87,103.96,103.87,103.94,42300.0,77.0354,77.1021,77.0354,77.0873,42300.0
2014-04-24 14:30:00,103.93,104.17,103.91,104.16,31000.0,77.0799,77.2579,77.0651,77.2505,31000.0
2014-04-24 14:35:00,104.17,104.17,103.98,104.01,20900.0,77.2579,77.2579,77.117,77.1392,20900.0
2014-04-24 14:40:00,104.01,104.01,103.89,103.9,19600.0,77.1392,77.1392,77.0502,77.0576,19600.0
2014-04-24 14:45:00,103.93,103.98,103.87,103.96,29500.0,77.0799,77.117,77.0354,77.1021,29500.0
2014-04-24 14:50:00,103.95,103.99,103.87,103.91,15200.0,77.0947,77.1244,77.0354,77.0651,15200.0
2014-04-24 14:55:00,103.92,104.0,103.88,103.9,29000.0,77.0725,77.1318,77.0428,77.0576,29000.0
2014-04-24 15:00:00,103.9,103.92,103.88,103.89,43100.0,77.0576,77.0725,77.0428,77.0502,43100.0
2014-04-24 15:05:00,103.89,103.92,103.89,103.92,16600.0,77.0502,77.0725,77.0502,77.0725,16600.0
2014-04-24 15:10:00,103.91,103.91,103.78,103.82,60000.0,77.0651,77.0651,76.9686,76.9983,60000.0
2014-04-24 15:15:00,103.82,103.82,103.63,103.63,52200.0,76.9983,76.9983,76.8574,76.8574,52200.0
2014-04-24 15:20:00,103.64,103.73,103.56,103.7,41000.0,76.8648,76.9316,76.8055,76.9093,41000.0
2014-04-24 15:25:00,103.73,103.75,103.6,103.65,145900.0,76.9316,76.9464,76.8351,76.8722,145900.0
2014-04-24 15:30:00,103.65,103.67,103.57,103.57,83300.0,76.8722,76.8871,76.8129,76.8129,83300.0
2014-04-24 15:35:00,103.57,103.57,103.46,103.49,84500.0,76.8129,76.8129,76.7313,76.7536,84500.0
2014-04-24 15:40:00,103.49,103.53,103.47,103.48,78100.0,76.7536,76.7832,76.7387,76.7462,78100.0
2014-04-24 15:45:00,103.49,103.53,103.47,103.52,91000.0,76.7536,76.7832,76.7387,76.7758,91000.0
2014-04-24 15:50:00,103.52,103.56,103.45,103.45,137100.0,76.7758,76.8055,76.7239,76.7239,137100.0
2014-04-24 15:55:00,103.45,103.51,103.42,103.49,154800.0,76.7239,76.7684,76.7017,76.7536,154800.0
2014-04-25 09:30:00,103.25,103.3,102.18,102.18,100300.0,76.5756,76.6127,75.782,75.782,100300.0
2014-04-25 09:35:00,102.19,102.5,101.75,101.75,99300.0,75.7894,76.0193,75.4631,75.4631,99300.0
2014-04-25 09:40:00,101.77,102.34,101.77,102.16,172900.0,75.4779,75.9007,75.4779,75.7672,172900.0
2014-04-25 09:45:00,102.18,102.27,101.64,101.69,119000.0,75.782,75.8488,75.3815,75.4186,119000.0
2014-04-25 09:50:00,101.72,101.84,101.57,101.7,87800.0,75.4408,75.5298,75.3296,75.426,87800.0
2014-04-25 09:55:00,101.72,101.79,101.5,101.54,45000.0,75.4408,75.4928,75.2777,75.3073,45000.0
2014-04-25 10:00:00,101.54,101.57,101.12,101.23,93900.0,75.3073,75.3296,74.9959,75.0774,93900.0
2014-04-25 10:05:00,101.24,101.46,101.17,101.43,69000.0,75.0849,75.248,75.0329,75.2258,69000.0
2014-04-25 10:10:00,101.43,101.8,101.26,101.67,118600.0,75.2258,75.5002,75.0997,75.4038,118600.0
2014-04-25 10:15:00,101.69,101.78,101.48,101.71,54800.0,75.4186,75.4853,75.2628,75.4334,54800.0
2014-04-25 10:20:00,101.71,101.75,101.64,101.71,43100.0,75.4334,75.4631,75.3815,75.4334,43100.0
2014-04-25 10:25:00,101.7,101.78,101.36,101.38,85000.0,75.426,75.4853,75.1738,75.1887,85000.0
2014-04-25 10:30:00,101.39,101.39,101.12,101.32,36500.0,75.1961,75.1961,74.9959,75.1442,36500.0
2014-04-25 10:35:00,101.33,101.35,101.08,101.2,67200.0,75.1516,75.1664,74.9662,75.0552,67200.0
2014-04-25 10:40:00,101.2,101.2,101.05,101.05,97600.0,75.0552,75.0552,74.9439,74.9439,97600.0
2014-04-25 10:45:00,101.05,101.06,100.76,100.79,100200.0,74.9439,74.9514,74.7289,74.7511,100200.0
2014-04-25 10:50:00,100.8,100.8,100.56,100.56,80400.0,74.7585,74.7585,74.5805,74.5805,80400.0
2014-04-25 10:55:00,100.56,100.56,100.2,100.28,160200.0,74.5805,74.5805,74.3135,74.3729,160200.0
2014-04-25 11:00:00,100.26,100.43,100.14,100.25,180200.0,74.358,74.4841,74.269,74.3506,180200.0
2014-04-25 11:05:00,100.24,100.44,100.03,100.41,82300.0,74.3432,74.4915,74.1875,74.4693,82300.0
2014-04-25 11:10:00,100.4,100.51,100.25,100.47,52400.0,74.4619,74.5434,74.3506,74.5138,52400.0
2014-04-25 11:15:00,100.47,100.52,100.32,100.48,49200.0,74.5138,74.5509,74.4025,74.5212,49200.0
2014-04-25 11:20:00,100.46,100.73,100.46,100.62,55600.0,74.5064,74.7066,74.5064,74.625,55600.0
2014-04-25 11:25:00,100.62,100.75,100.62,100.73,41400.0,74.625,74.7214,74.625,74.7066,41400.0
2014-04-25 11:30:00,100.76,100.8,100.52,100.59,93200.0,74.7289,74.7585,74.5509,74.6028,93200.0
2014-04-25 11:35:00,100.59,100.77,100.57,100.68,79800.0,74.6028,74.7363,74.5879,74.6695,79800.0
2014-04-25 11:40:00,100.69,100.71,100.52,100.58,31800.0,74.6769,74.6918,74.5509,74.5954,31800.0
2014-04-25 11:45:00,100.57,100.58,100.45,100.51,43900.0,74.5879,74.5954,74.4989,74.5434,43900.0
2014-04-25 11:50:00,100.52,100.6,100.5,100.53,30100.0,74.5509,74.6102,74.536,74.5583,30100.0
2014-04-25 11:55:00,100.53,100.54,100.49,100.49,28600.0,74.5583,74.5657,74.5286,74.5286,28600.0
2014-04-25 12:00:00,100.52,100.54,100.38,100.42,34700.0,74.5509,74.5657,74.447,74.4767,34700.0
2014-04-25 12:05:00,100.43,100.57,100.43,100.54,25300.0,74.4841,74.5879,74.4841,74.5657,25300.0
2014-04-25 12:10:00,100.53,100.59,100.53,100.54,28400.0,74.5583,74.6028,74.5583,74.5657,28400.0
2014-04-25 12:15:00,100.54,100.61,100.54,100.54,23400.0,74.5657,74.6176,74.5657,74.5657,23400.0
2014-04-25 12:20:00,100.54,100.65,100.51,100.51,32500.0,74.5657,74.6473,74.5434,74.5434,32500.0
2014-04-25 12:25:00,100.51,100.51,100.29,100.29,83800.0,74.5434,74.5434,74.3803,74.3803,83800.0
2014-04-25 12:30:00,100.28,100.28,100.2,100.23,55200.0,74.3729,74.3729,74.3135,74.3358,55200.0
2014-04-25 12:35:00,100.23,100.26,100.11,100.17,34500.0,74.3358,74.358,74.2468,74.2913,34500.0
2014-04-25 12:40:00,100.16,100.19,100.13,100.14,36600.0,74.2839,74.3061,74.2616,74.269,36600.0
2014-04-25 12:45:00,100.18,100.18,99.95,99.95,58200.0,74.2987,74.2987,74.1281,74.1281,58200.0
2014-04-25 12:50:00,99.96,100.02,99.95,99.95,31700.0,74.1355,74.18,74.1281,74.1281,31700.0
2014-04-25 12:55:00,99.95,100.06,99.94,99.97,50100.0,74.1281,74.2097,74.1207,74.143,50100.0
2014-04-25 13:00:00,99.98,100.02,99.75,99.81,47300.0,74.1504,74.18,73.9798,74.0243,47300.0
2014-04-25 13:05:00,99.79,99.85,99.77,99.82,28800.0,74.0095,74.054,73.9946,74.0317,28800.0
2014-04-25 13:10:00,99.81,99.84,99.68,99.68,35800.0,74.0243,74.0465,73.9279,73.9279,35800.0
2014-04-25 13:15:00,99.67,99.72,99.64,99.67,31900.0,73.9205,73.9575,73.8982,73.9205,31900.0
2014-04-25 13:20:00,99.67,99.78,99.67,99.77,39200.0,73.9205,74.002,73.9205,73.9946,39200.0
2014-04-25 13:25:00,99.75,99.92,99.75,99.86,36000.0,73.9798,74.1059,73.9798,74.0614,36000.0
2014-04-25 13:30:00,99.89,99.92,99.83,99.84,36300.0,74.0836,74.1059,74.0391,74.0465,36300.0
2014-04-25 13:35:00,99.84,99.87,99.77,99.79,27100.0,74.0465,74.0688,73.9946,74.0095,27100.0
2014-04-25 13:40:00,99.8,100.0,99.79,100.0,37900.0,74.0169,74.1652,74.0095,74.1652,37900.0
2014-04-25 13:45:00,100.0,100.0,99.8,99.8,53400.0,74.1652,74.1652,74.0169,74.0169,53400.0
2014-04-25 13:50:00,99.8,99.89,99.79,99.87,35600.0,74.0169,74.0836,74.0095,74.0688,35600.0
2014-04-25 13:55:00,99.87,99.89,99.8,99.8,28900.0,74.0688,74.0836,74.0169,74.0169,28900.0
2014-04-25 14:00:00,99.81,99.83,99.64,99.64,64000.0,74.0243,74.0391,73.8982,73.8982,64000.0
2014-04-25 14:05:00,99.66,99.72,99.6,99.63,44900.0,73.913,73.9575,73.8685,73.8908,44900.0
2014-04-25 14:10:00,99.62,99.62,99.0,99.09,115300.0,73.8834,73.8834,73.4235,73.4903,115300.0
2014-04-25 14:15:00,99.05,99.27,99.0,99.19,75200.0,73.4606,73.6238,73.4235,73.5645,75200.0
2014-04-25 14:20:00,99.17,99.19,98.74,98.89,117300.0,73.5496,73.5645,73.2307,73.342,117300.0
2014-04-25 14:25:00,98.9,99.05,98.88,98.9,56600.0,73.3494,73.4606,73.3346,73.3494,56600.0
2014-04-25 14:30:00,98.9,99.19,98.81,99.19,109100.0,73.3494,73.5645,73.2826,73.5645,109100.0
2014-04-25 14:35:00,99.2,99.46,99.19,99.43,87200.0,73.5719,73.7647,73.5645,73.7425,87200.0
2014-04-25 14:40:00,99.44,99.45,99.33,99.33,95400.0,73.7499,73.7573,73.6683,73.6683,95400.0
2014-04-25 14:45:00,99.36,99.4,99.3,99.34,77800.0,73.6905,73.7202,73.646,73.6757,77800.0
2014-04-25 14:50:00,99.35,99.4,99.29,99.35,176900.0,73.6831,73.7202,73.6386,73.6831,176900.0
2014-04-25 14:55:00,99.35,99.36,99.05,99.06,152800.0,73.6831,73.6905,73.4606,73.468,152800.0
2014-04-25 15:00:00,99.07,99.45,99.03,99.45,135500.0,73.4755,73.7573,73.4458,73.7573,135500.0
2014-04-25 15:05:00,99.43,99.43,99.11,99.11,108500.0,73.7425,73.7425,73.5051,73.5051,108500.0
2014-04-25 15:10:00,99.13,99.14,98.97,99.06,91100.0,73.52,73.5274,73.4013,73.468,91100.0
2014-04-25 15:15:00,99.05,99.06,98.95,98.97,97600.0,73.4606,73.468,73.3865,73.4013,97600.0
2014-04-25 15:20:00,98.97,99.04,98.79,98.79,118600.0,73.4013,73.4532,73.2678,73.2678,118600.0
2014-04-25 15:25:00,98.79,98.81,98.52,98.55,142500.0,73.2678,73.2826,73.0676,73.0898,142500.0
2014-04-25 15:30:00,98.54,98.98,98.52,98.88,205800.0,73.0824,73.4087,73.0676,73.3346,205800.0
2014-04-25 15:35:00,98.89,99.21,98.89,99.21,176300.0,73.342,73.5793,73.342,73.5793,176300.0
2014-04-25 15:40:00,99.17,99.2,98.91,98.92,195500.0,73.5496,73.5719,73.3568,73.3642,195500.0
2014-04-25 15:45:00,98.93,99.21,98.93,99.05,132700.0,73.3716,73.5793,73.3716,73.4606,132700.0
2014-04-25 15:50:00,99.04,99.08,99.0,99.03,219700.0,73.4532,73.4829,73.4235,73.4458,219700.0
2014-04-25 15:55:00,99.04,99.06,98.96,99.05,237300.0,73.4532,73.468,73.3939,73.4606,237300.0
2014-04-28 09:30:00,99.94,100.0,99.18,99.23,150000.0,74.1207,74.1652,73.557,73.5941,150000.0
2014-04-28 09:35:00,99.22,99.33,99.01,99.27,88100.0,73.5867,73.6683,73.431,73.6238,88100.0
2014-04-28 09:40:00,99.25,99.29,99.03,99.05,45200.0,73.609,73.6386,73.4458,73.4606,45200.0
2014-04-28 09:45:00,99.07,99.09,98.65,98.75,44700.0,73.4755,73.4903,73.164,73.2381,44700.0
2014-04-28 09:50:00,98.73,98.89,98.72,98.89,59300.0,73.2233,73.342,73.2159,73.342,59300.0
2014-04-28 09:55:00,98.89,99.31,98.87,99.25,73100.0,73.342,73.6535,73.3271,73.609,73100.0
2014-04-28 10:00:00,99.24,99.41,99.0,99.09,56900.0,73.6015,73.7276,73.4235,73.4903,56900.0
2014-04-28 10:05:00,99.08,99.14,98.87,98.9,46600.0,73.4829,73.5274,73.3271,73.3494,46600.0
2014-04-28 10:10:00,98.89,99.15,98.85,99.14,46500.0,73.342,73.5348,73.3123,73.5274,46500.0
2014-04-28 10:15:00,99.14,99.16,98.93,99.16,49600.0,73.5274,73.5422,73.3716,73.5422,49600.0
2014-04-28 10:20:00,99.16,99.25,98.99,99.02,40600.0,73.5422,73.609,73.4161,73.4384,40600.0
2014-04-28 10:25:00,99.0,99.25,99.0,99.11,44300.0,73.4235,73.609,73.4235,73.5051,44300.0
2014-04-28 10:30:00,99.1,99.13,98.91,99.02,55700.0,73.4977,73.52,73.3568,73.4384,55700.0
2014-04-28 10:35:00,99.01,99.05,98.81,98.81,53900.0,73.431,73.4606,73.2826,73.2826,53900.0
2014-04-28 10:40:00,98.81,98.9,98.72,98.85,40500.0,73.2826,73.3494,73.2159,73.3123,40500.0
2014-04-28 10:45:00,98.85,98.85,98.7,98.75,96500.0,73.3123,73.3123,73.2011,73.2381,96500.0
2014-04-28 10:50:00,98.76,98.82,98.54,98.56,113900.0,73.2456,73.2901,73.0824,73.0972,113900.0
2014-04-28 10:55:00,98.58,98.71,98.57,98.71,20800.0,73.1121,73.2085,73.1046,73.2085,20800.0
2014-04-28 11:00:00,98.71,98.85,98.7,98.71,45800.0,73.2085,73.3123,73.2011,73.2085,45800.0
2014-04-28 11:05:00,98.69,98.72,98.49,98.51,39500.0,73.1936,73.2159,73.0453,73.0601,39500.0
2014-04-28 11:10:00,98.49,98.56,98.29,98.31,26200.0,73.0453,73.0972,72.897,72.9118,26200.0
2014-04-28 11:15:00,98.3,98.33,98.16,98.32,47200.0,72.9044,72.9266,72.8006,72.9192,47200.0
2014-04-28 11:20:00,98.32,98.33,98.02,98.08,38800.0,72.9192,72.9266,72.6967,72.7412,38800.0
2014-04-28 11:25:00,98.08,98.13,98.02,98.05,59900.0,72.7412,72.7783,72.6967,72.719,59900.0
2014-04-28 11:30:00,98.05,98.28,98.05,98.17,30700.0,72.719,72.8896,72.719,72.808,30700.0
2014-04-28 11:35:00,98.17,98.2,98.13,98.14,54700.0,72.808,72.8302,72.7783,72.7857,54700.0
2014-04-28 11:40:00,98.14,98.19,98.02,98.04,88800.0,72.7857,72.8228,72.6967,72.7116,88800.0
2014-04-28 11:45:00,98.03,98.08,97.86,97.87,76800.0,72.7041,72.7412,72.5781,72.5855,76800.0
2014-04-28 11:50:00,97.89,98.03,97.87,98.0,46800.0,72.6003,72.7041,72.5855,72.6819,46800.0
2014-04-28 11:55:00,98.02,98.02,97.9,97.9,58200.0,72.6967,72.6967,72.6077,72.6077,58200.0
2014-04-28 12:00:00,97.92,98.01,97.9,97.98,53800.0,72.6226,72.6893,72.6077,72.6671,53800.0
2014-04-28 12:05:00,97.99,98.0,97.89,97.9,37500.0,72.6745,72.6819,72.6003,72.6077,37500.0
2014-04-28 12:10:00,97.9,97.96,97.85,97.85,99200.0,72.6077,72.6522,72.5707,72.5707,99200.0
2014-04-28 12:15:00,97.85,97.9,97.83,97.83,35900.0,72.5707,72.6077,72.5558,72.5558,35900.0
2014-04-28 12:20:00,97.84,97.86,97.61,97.63,55200.0,72.5632,72.5781,72.3927,72.4075,55200.0
2014-04-28 12:25:00,97.62,97.65,97.24,97.64,149400.0,72.4001,72.4223,72.1182,72.4149,149400.0
2014-04-28 12:30:00,97.65,97.71,97.45,97.62,55500.0,72.4223,72.4668,72.274,72.4001,55500.0
2014-04-28 12:35:00,97.6,97.69,97.58,97.6,31700.0,72.3852,72.452,72.3704,72.3852,31700.0
2014-04-28 12:40:00,97.6,97.74,97.45,97.45,60400.0,72.3852,72.4891,72.274,72.274,60400.0
2014-04-28 12:45:00,97.45,97.56,97.45,97.52,53400.0,72.274,72.3556,72.274,72.3259,53400.0
2014-04-28 12:50:00,97.52,97.62,97.5,97.59,35900.0,72.3259,72.4001,72.3111,72.3778,35900.0
2014-04-28 12:55:00,97.6,97.61,97.47,97.51,28600.0,72.3852,72.3927,72.2888,72.3185,28600.0
2014-04-28 13:00:00,97.51,97.51,97.28,97.28,70700.0,72.3185,72.3185,72.1479,72.1479,70700.0
2014-04-28 13:05:00,97.29,97.3,97.01,97.02,60600.0,72.1553,72.1627,71.9477,71.9551,60600.0
2014-04-28 13:10:00,97.01,97.07,96.6,96.62,90200.0,71.9477,71.9922,71.6436,71.6584,90200.0
2014-04-28 13:15:00,96.63,96.76,96.62,96.74,91600.0,71.6658,71.7622,71.6584,71.7474,91600.0
2014-04-28 13:20:00,96.73,96.75,96.53,96.61,64500.0,71.74,71.7548,71.5917,71.651,64500.0
2014-04-28 13:25:00,96.61,96.89,96.53,96.87,78700.0,71.651,71.8587,71.5917,71.8438,78700.0
2014-04-28 13:30:00,96.87,96.88,96.66,96.75,59400.0,71.8438,71.8512,71.6881,71.7548,59400.0
2014-04-28 13:35:00,96.76,96.91,96.72,96.87,46200.0,71.7622,71.8735,71.7326,71.8438,46200.0
2014-04-28 13:40:00,96.86,96.87,96.68,96.69,82600.0,71.8364,71.8438,71.7029,71.7103,82600.0
2014-04-28 13:45:00,96.69,96.88,96.59,96.87,47800.0,71.7103,71.8512,71.6362,71.8438,47800.0
2014-04-28 13:50:00,96.87,97.07,96.79,96.8,98000.0,71.8438,71.9922,71.7845,71.7919,98000.0
2014-04-28 13:55:00,96.81,96.83,96.76,96.78,19600.0,71.7993,71.8142,71.7622,71.7771,19600.0
2014-04-28 14:00:00,96.79,96.81,96.63,96.77,28200.0,71.7845,71.7993,71.6658,71.7697,28200.0
2014-04-28 14:05:00,96.77,96.82,96.65,96.8,26500.0,71.7697,71.8067,71.6807,71.7919,26500.0
2014-04-28 14:10:00,96.8,97.01,96.78,96.97,42200.0,71.7919,71.9477,71.7771,71.918,42200.0
2014-04-28 14:15:00,96.97,97.08,96.95,97.01,51300.0,71.918,71.9996,71.9032,71.9477,51300.0
2014-04-28 14:20:00,97.0,97.21,96.95,97.18,25900.0,71.9402,72.096,71.9032,72.0737,25900.0
2014-04-28 14:25:00,97.19,97.47,97.19,97.46,39300.0,72.0812,72.2888,72.0812,72.2814,39300.0
2014-04-28 14:30:00,97.47,97.54,97.44,97.46,35000.0,72.2888,72.3407,72.2666,72.2814,35000.0
2014-04-28 14:35:00,97.47,97.65,97.46,97.64,31500.0,72.2888,72.4223,72.2814,72.4149,31500.0
2014-04-28 14:40:00,97.64,97.64,97.35,97.48,30400.0,72.4149,72.4149,72.1998,72.2962,30400.0
2014-04-28 14:45:00,97.5,97.67,97.5,97.64,31200.0,72.3111,72.4372,72.3111,72.4149,31200.0
2014-04-28 14:50:00,97.65,97.73,97.62,97.66,33800.0,72.4223,72.4817,72.4001,72.4297,33800.0
2014-04-28 14:55:00,97.66,97.68,97.58,97.59,32200.0,72.4297,72.4446,72.3704,72.3778,32200.0
2014-04-28 15:00:00,97.6,97.78,97.57,97.78,35500.0,72.3852,72.5187,72.363,72.5187,35500.0
2014-04-28 15:05:00,97.78,98.02,97.77,97.99,34600.0,72.5187,72.6967,72.5113,72.6745,34600.0
2014-04-28 15:10:00,97.99,98.23,97.99,98.21,40900.0,72.6745,72.8525,72.6745,72.8376,40900.0
2014-04-28 15:15:00,98.21,98.33,98.1,98.33,52600.0,72.8376,72.9266,72.7561,72.9266,52600.0
2014-04-28 15:20:00,98.33,98.37,98.17,98.27,67400.0,72.9266,72.9563,72.808,72.8821,67400.0
2014-04-28 15:25:00,98.29,98.33,98.19,98.19,62300.0,72.897,72.9266,72.8228,72.8228,62300.0
2014-04-28 15:30:00,98.18,98.24,98.09,98.14,86800.0,72.8154,72.8599,72.7486,72.7857,86800.0
2014-04-28 15:35:00,98.15,98.28,98.13,98.26,66300.0,72.7931,72.8896,72.7783,72.8747,66300.0
2014-04-28 15:40:00,98.26,98.3,98.2,98.26,71100.0,72.8747,72.9044,72.8302,72.8747,71100.0
2014-04-28 15:45:00,98.26,98.26,98.16,98.2,52400.0,72.8747,72.8747,72.8006,72.8302,52400.0
2014-04-28 15:50:00,98.2,98.28,98.18,98.19,72400.0,72.8302,72.8896,72.8154,72.8228,72400.0
2014-04-28 15:55:00,98.18,98.19,98.02,98.04,124300.0,72.8154,72.8228,72.6967,72.7116,124300.0
2014-04-29 09:30:00,98.88,99.58,98.83,99.47,100200.0,73.3346,73.8537,73.2975,73.7721,100200.0
2014-04-29 09:35:00,99.55,100.07,99.46,100.07,59600.0,73.8315,74.2171,73.7647,74.2171,59600.0
2014-04-29 09:40:00,100.01,100.25,99.62,100.25,50800.0,74.1726,74.3506,73.8834,74.3506,50800.0
2014-04-29 09:45:00,100.2,100.4,99.99,100.05,62100.0,74.3135,74.4619,74.1578,74.2023,62100.0
2014-04-29 09:50:00,100.04,100.06,99.93,100.0,61200.0,74.1949,74.2097,74.1133,74.1652,61200.0
2014-04-29 09:55:00,100.0,100.04,99.9,99.99,70200.0,74.1652,74.1949,74.091,74.1578,70200.0
2014-04-29 10:00:00,100.0,100.34,99.99,100.34,63100.0,74.1652,74.4174,74.1578,74.4174,63100.0
2014-04-29 10:05:00,100.32,100.34,100.22,100.22,50700.0,74.4025,74.4174,74.3284,74.3284,50700.0
2014-04-29 10:10:00,100.25,100.28,100.02,100.02,73300.0,74.3506,74.3729,74.18,74.18,73300.0
2014-04-29 10:15:00,100.03,100.03,99.55,99.55,83700.0,74.1875,74.1875,73.8315,73.8315,83700.0
2014-04-29 10:20:00,99.55,99.69,99.45,99.5,82500.0,73.8315,73.9353,73.7573,73.7944,82500.0
2014-04-29 10:25:00,99.5,99.63,99.03,99.05,124300.0,73.7944,73.8908,73.4458,73.4606,124300.0
2014-04-29 10:30:00,99.04,99.3,99.03,99.15,159100.0,73.4532,73.646,73.4458,73.5348,159100.0
2014-04-29 10:35:00,99.14,99.93,99.14,99.93,61900.0,73.5274,74.1133,73.5274,74.1133,61900.0
2014-04-29 10:40:00,99.91,100.01,99.91,100.0,44300.0,74.0985,74.1726,74.0985,74.1652,44300.0
2014-04-29 10:45:00,100.0,100.0,99.76,99.9,26300.0,74.1652,74.1652,73.9872,74.091,26300.0
2014-04-29 10:50:00,99.9,100.0,99.9,99.93,31500.0,74.091,74.1652,74.091,74.1133,31500.0
2014-04-29 10:55:00,99.93,100.05,99.9,99.98,42400.0,74.1133,74.2023,74.091,74.1504,42400.0
2014-04-29 11:00:00,99.98,100.07,99.96,100.03,64800.0,74.1504,74.2171,74.1355,74.1875,64800.0
2014-04-29 11:05:00,100.04,100.06,99.95,100.0,101800.0,74.1949,74.2097,74.1281,74.1652,101800.0
2014-04-29 11:10:00,100.0,100.04,99.91,99.93,44900.0,74.1652,74.1949,74.0985,74.1133,44900.0
2014-04-29 11:15:00,99.93,100.03,99.93,100.01,29400.0,74.1133,74.1875,74.1133,74.1726,29400.0
2014-04-29 11:20:00,100.01,100.21,99.98,100.18,54200.0,74.1726,74.3209,74.1504,74.2987,54200.0
2014-04-29 11:25:00,100.21,100.45,100.2,100.38,42400.0,74.3209,74.4989,74.3135,74.447,42400.0
2014-04-29 11:30:00,100.38,100.46,100.22,100.38,59900.0,74.447,74.5064,74.3284,74.447,59900.0
2014-04-29 11:35:00,100.37,100.5,100.34,100.48,39000.0,74.4396,74.536,74.4174,74.5212,39000.0
2014-04-29 11:40:00,100.46,100.61,100.4,100.59,27500.0,74.5064,74.6176,74.4619,74.6028,27500.0
2014-04-29 11:45:00,100.59,100.61,100.45,100.58,41600.0,74.6028,74.6176,74.4989,74.5954,41600.0
2014-04-29 11:50:00,100.59,100.66,100.45,100.52,23100.0,74.6028,74.6547,74.4989,74.5509,23100.0
2014-04-29 11:55:00,100.51,100.68,100.5,100.57,31500.0,74.5434,74.6695,74.536,74.5879,31500.0
2014-04-29 12:00:00,100.54,100.92,100.54,100.88,40300.0,74.5657,74.8475,74.5657,74.8179,40300.0
2014-04-29 12:05:00,100.89,101.09,100.74,100.77,54400.0,74.8253,74.9736,74.714,74.7363,54400.0
2014-04-29 12:10:00,100.78,100.79,100.67,100.67,15300.0,74.7437,74.7511,74.6621,74.6621,15300.0
2014-04-29 12:15:00,100.68,100.68,100.44,100.6,27200.0,74.6695,74.6695,74.4915,74.6102,27200.0
2014-04-29 12:20:00,100.59,100.78,100.59,100.74,27700.0,74.6028,74.7437,74.6028,74.714,27700.0
2014-04-29 12:25:00,100.74,100.85,100.66,100.81,47200.0,74.714,74.7956,74.6547,74.7659,47200.0
2014-04-29 12:30:00,100.82,101.07,100.82,101.03,40300.0,74.7734,74.9588,74.7734,74.9291,40300.0
2014-04-29 12:35:00,101.03,101.23,101.03,101.1,23800.0,74.9291,75.0774,74.9291,74.981,23800.0
2014-04-29 12:40:00,101.1,101.11,100.89,100.95,19500.0,74.981,74.9884,74.8253,74.8698,19500.0
2014-04-29 12:45:00,100.95,100.98,100.88,100.9,26600.0,74.8698,74.892,74.8179,74.8327,26600.0
2014-04-29 12:50:00,100.92,100.97,100.81,100.86,12100.0,74.8475,74.8846,74.7659,74.803,12100.0
2014-04-29 12:55:00,100.86,101.03,100.86,101.03,13800.0,74.803,74.9291,74.803,74.9291,13800.0
2014-04-29 13:00:00,101.01,101.06,100.98,100.98,17500.0,74.9143,74.9514,74.892,74.892,17500.0
2014-04-29 13:05:00,100.99,101.02,100.73,100.75,26500.0,74.8994,74.9217,74.7066,74.7214,26500.0
2014-04-29 13:10:00,100.76,100.8,100.65,100.66,26800.0,74.7289,74.7585,74.6473,74.6547,26800.0
2014-04-29 13:15:00,100.65,100.65,100.5,100.58,20300.0,74.6473,74.6473,74.536,74.5954,20300.0
2014-04-29 13:20:00,100.56,100.58,100.43,100.43,27200.0,74.5805,74.5954,74.4841,74.4841,27200.0
2014-04-29 13:25:00,100.43,100.54,100.41,100.5,22400.0,74.4841,74.5657,74.4693,74.536,22400.0
2014-04-29 13:30:00,100.54,100.61,100.4,100.45,19700.0,74.5657,74.6176,74.4619,74.4989,19700.0
2014-04-29 13:35:00,100.44,100.46,100.4,100.42,15400.0,74.4915,74.5064,74.4619,74.4767,15400.0
2014-04-29 13:40:00,100.43,100.44,100.35,100.36,21200.0,74.4841,74.4915,74.4248,74.4322,21200.0
2014-04-29 13:45:00,100.38,100.45,100.32,100.45,25000.0,74.447,74.4989,74.4025,74.4989,25000.0
2014-04-29 13:50:00,100.46,100.5,100.42,100.48,38200.0,74.5064,74.536,74.4767,74.5212,38200.0
2014-04-29 13:55:00,100.49,100.62,100.46,100.61,23500.0,74.5286,74.625,74.5064,74.6176,23500.0
2014-04-29 14:00:00,100.61,100.66,100.57,100.64,24600.0,74.6176,74.6547,74.5879,74.6399,24600.0
2014-04-29 14:05:00,100.66,100.7,100.63,100.63,27000.0,74.6547,74.6844,74.6324,74.6324,27000.0
2014-04-29 14:10:00,100.66,100.66,100.54,100.64,20400.0,74.6547,74.6547,74.5657,74.6399,20400.0
2014-04-29 14:15:00,100.63,100.63,100.49,100.51,39200.0,74.6324,74.6324,74.5286,74.5434,39200.0
2014-04-29 14:20:00,100.52,100.56,100.49,100.53,24300.0,74.5509,74.5805,74.5286,74.5583,24300.0
2014-04-29 14:25:00,100.54,100.54,100.42,100.43,21900.0,74.5657,74.5657,74.4767,74.4841,21900.0
2014-04-29 14:30:00,100.42,100.42,100.26,100.28,29500.0,74.4767,74.4767,74.358,74.3729,29500.0
2014-04-29 14:35:00,100.31,100.39,100.26,100.27,20600.0,74.3951,74.4544,74.358,74.3654,20600.0
2014-04-29 14:40:00,100.29,100.33,100.24,100.24,17100.0,74.3803,74.4099,74.3432,74.3432,17100.0
2014-04-29 14:45:00,100.25,100.28,100.11,100.11,36700.0,74.3506,74.3729,74.2468,74.2468,36700.0
2014-04-29 14:50:00,100.11,100.12,99.96,99.98,45500.0,74.2468,74.2542,74.1355,74.1504,45500.0
2014-04-29 14:55:00,99.99,100.0,99.95,99.97,34100.0,74.1578,74.1652,74.1281,74.143,34100.0
2014-04-29 15:00:00,99.96,100.0,99.91,99.92,31600.0,74.1355,74.1652,74.0985,74.1059,31600.0
2014-04-29 15:05:00,99.94,100.0,99.89,99.96,43400.0,74.1207,74.1652,74.0836,74.1355,43400.0
2014-04-29 15:10:00,99.97,99.97,99.91,99.93,34100.0,74.143,74.143,74.0985,74.1133,34100.0
2014-04-29 15:15:00,99.92,99.92,99.82,99.83,38000.0,74.1059,74.1059,74.0317,74.0391,38000.0
2014-04-29 15:20:00,99.82,99.87,99.81,99.83,31900.0,74.0317,74.0688,74.0243,74.0391,31900.0
2014-04-29 15:25:00,99.86,99.9,99.84,99.9,32300.0,74.0614,74.091,74.0465,74.091,32300.0
2014-04-29 15:30:00,99.88,99.9,99.81,99.81,40700.0,74.0762,74.091,74.0243,74.0243,40700.0
2014-04-29 15:35:00,99.81,99.83,99.71,99.76,56900.0,74.0243,74.0391,73.9501,73.9872,56900.0
2014-04-29 15:40:00,99.78,99.78,99.71,99.73,53300.0,74.002,74.002,73.9501,73.965,53300.0
2014-04-29 15:45:00,99.73,99.74,99.64,99.66,103300.0,73.965,73.9724,73.8982,73.913,103300.0
2014-04-29 15:50:00,99.65,99.67,99.62,99.66,101300.0,73.9056,73.9205,73.8834,73.913,101300.0
2014-04-29 15:55:00,99.66,99.66,99.57,99.6,218000.0,73.913,73.913,73.8463,73.8685,218000.0
2014-04-30 09:30:00,99.07,99.2,97.56,98.33,113000.0,73.4755,73.5719,72.3556,72.9266,113000.0
2014-04-30 09:35:00,98.33,98.33,97.79,97.88,66300.0,72.9266,72.9266,72.5262,72.5929,66300.0
2014-04-30 09:40:00,97.82,98.07,97.72,97.97,55500.0,72.5484,72.7338,72.4742,72.6596,55500.0
2014-04-30 09:45:00,97.94,98.14,97.75,97.92,85700.0,72.6374,72.7857,72.4965,72.6226,85700.0
2014-04-30 09:50:00,97.92,98.09,97.53,97.53,63200.0,72.6226,72.7486,72.3333,72.3333,63200.0
2014-04-30 09:55:00,97.57,97.63,97.45,97.53,62400.0,72.363,72.4075,72.274,72.3333,62400.0
2014-04-30 10:00:00,97.52,97.52,97.1,97.12,61600.0,72.3259,72.3259,72.0144,72.0292,61600.0
2014-04-30 10:05:00,97.13,97.32,97.11,97.14,92100.0,72.0367,72.1776,72.0218,72.0441,92100.0
2014-04-30 10:10:00,97.13,97.17,97.01,97.04,123300.0,72.0367,72.0663,71.9477,71.9699,123300.0
2014-04-30 10:15:00,97.05,97.24,97.01,97.08,93900.0,71.9773,72.1182,71.9477,71.9996,93900.0
2014-04-30 10:20:00,97.1,97.19,97.07,97.12,56600.0,72.0144,72.0812,71.9922,72.0292,56600.0
2014-04-30 10:25:00,97.15,97.31,97.13,97.29,65700.0,72.0515,72.1702,72.0367,72.1553,65700.0
2014-04-30 10:30:00,97.33,97.39,97.21,97.21,84300.0,72.185,72.2295,72.096,72.096,84300.0
2014-04-30 10:35:00,97.22,97.29,97.15,97.16,66500.0,72.1034,72.1553,72.0515,72.0589,66500.0
2014-04-30 10:40:00,97.15,97.22,97.1,97.12,25700.0,72.0515,72.1034,72.0144,72.0292,25700.0
2014-04-30 10:45:00,97.11,97.29,97.1,97.2,38100.0,72.0218,72.1553,72.0144,72.0886,38100.0
2014-04-30 10:50:00,97.2,97.4,97.19,97.34,60300.0,72.0886,72.2369,72.0812,72.1924,60300.0
2014-04-30 10:55:00,97.35,97.42,97.19,97.24,70100.0,72.1998,72.2517,72.0812,72.1182,70100.0
2014-04-30 11:00:00,97.22,97.25,97.15,97.25,38900.0,72.1034,72.1257,72.0515,72.1257,38900.0
2014-04-30 11:05:00,97.25,97.37,97.24,97.32,29000.0,72.1257,72.2147,72.1182,72.1776,29000.0
2014-04-30 11:10:00,97.33,97.33,97.22,97.28,41600.0,72.185,72.185,72.1034,72.1479,41600.0
2014-04-30 11:15:00,97.28,97.38,97.26,97.36,36100.0,72.1479,72.2221,72.1331,72.2072,36100.0
2014-04-30 11:20:00,97.38,97.43,97.32,97.35,82600.0,72.2221,72.2592,72.1776,72.1998,82600.0
2014-04-30 11:25:00,97.35,97.45,97.3,97.4,52900.0,72.1998,72.274,72.1627,72.2369,52900.0
2014-04-30 11:30:00,97.4,97.5,97.32,97.4,68300.0,72.2369,72.3111,72.1776,72.2369,68300.0
2014-04-30 11:35:00,97.4,97.53,97.31,97.53,93000.0,72.2369,72.3333,72.1702,72.3333,93000.0
2014-04-30 11:40:00,97.53,97.62,97.36,97.52,111100.0,72.3333,72.4001,72.2072,72.3259,111100.0
2014-04-30 11:45:00,97.53,97.63,97.5,97.58,45100.0,72.3333,72.4075,72.3111,72.3704,45100.0
2014-04-30 11:50:00,97.6,97.6,97.37,97.5,44600.0,72.3852,72.3852,72.2147,72.3111,44600.0
2014-04-30 11:55:00,97.51,97.53,97.35,97.46,87800.0,72.3185,72.3333,72.1998,72.2814,87800.0
2014-04-30 12:00:00,97.46,97.54,97.41,97.47,39800.0,72.2814,72.3407,72.2443,72.2888,39800.0
2014-04-30 12:05:00,97.5,97.51,97.47,97.47,24100.0,72.3111,72.3185,72.2888,72.2888,24100.0
2014-04-30 12:10:00,97.46,97.49,97.41,97.42,19900.0,72.2814,72.3037,72.2443,72.2517,19900.0
2014-04-30 12:15:00,97.41,97.49,97.38,97.43,26500.0,72.2443,72.3037,72.2221,72.2592,26500.0
2014-04-30 12:20:00,97.44,97.51,97.4,97.5,30700.0,72.2666,72.3185,72.2369,72.3111,30700.0
2014-04-30 12:25:00,97.5,97.52,97.42,97.45,34100.0,72.3111,72.3259,72.2517,72.274,34100.0
2014-04-30 12:30:00,97.44,97.45,97.3,97.31,37100.0,72.2666,72.274,72.1627,72.1702,37100.0
2014-04-30 12:35:00,97.3,97.36,97.29,97.32,23600.0,72.1627,72.2072,72.1553,72.1776,23600.0
2014-04-30 12:40:00,97.32,97.36,97.3,97.35,14800.0,72.1776,72.2072,72.1627,72.1998,14800.0
2014-04-30 12:45:00,97.37,97.38,97.3,97.32,56700.0,72.2147,72.2221,72.1627,72.1776,56700.0
2014-04-30 12:50:00,97.34,97.34,97.27,97.3,56300.0,72.1924,72.1924,72.1405,72.1627,56300.0
2014-04-30 12:55:00,97.31,97.37,97.29,97.37,47900.0,72.1702,72.2147,72.1553,72.2147,47900.0
2014-04-30 13:00:00,97.38,97.45,97.28,97.4,99000.0,72.2221,72.274,72.1479,72.2369,99000.0
2014-04-30 13:05:00,97.4,97.44,97.35,97.42,27000.0,72.2369,72.2666,72.1998,72.2517,27000.0
2014-04-30 13:10:00,97.45,97.66,97.43,97.64,36700.0,72.274,72.4297,72.2592,72.4149,36700.0
2014-04-30 13:15:00,97.66,97.77,97.64,97.69,23700.0,72.4297,72.5113,72.4149,72.452,23700.0
2014-04-30 13:20:00,97.69,97.7,97.54,97.65,25200.0,72.452,72.4594,72.3407,72.4223,25200.0
2014-04-30 13:25:00,97.65,97.74,97.6,97.71,22700.0,72.4223,72.4891,72.3852,72.4668,22700.0
2014-04-30 13:30:00,97.73,97.75,97.65,97.69,19900.0,72.4817,72.4965,72.4223,72.452,19900.0
2014-04-30 13:35:00,97.68,97.73,97.67,97.69,8900.0,72.4446,72.4817,72.4372,72.452,8900.0
2014-04-30 13:40:00,97.68,97.74,97.64,97.67,38000.0,72.4446,72.4891,72.4149,72.4372,38000.0
2014-04-30 13:45:00,97.67,97.73,97.57,97.68,61200.0,72.4372,72.4817,72.363,72.4446,61200.0
2014-04-30 13:50:00,97.68,97.71,97.67,97.7,14800.0,72.4446,72.4668,72.4372,72.4594,14800.0
2014-04-30 13:55:00,97.68,97.85,97.68,97.83,22800.0,72.4446,72.5707,72.4446,72.5558,22800.0
2014-04-30 14:00:00,97.84,97.95,97.66,97.94,51100.0,72.5632,72.6448,72.4297,72.6374,51100.0
2014-04-30 14:05:00,97.92,97.93,97.65,97.67,43700.0,72.6226,72.63,72.4223,72.4372,43700.0
2014-04-30 14:10:00,97.67,97.75,97.53,97.59,72900.0,72.4372,72.4965,72.3333,72.3778,72900.0
2014-04-30 14:15:00,97.56,97.65,97.48,97.6,79900.0,72.3556,72.4223,72.2962,72.3852,79900.0
2014-04-30 14:20:00,97.59,97.71,97.53,97.66,98400.0,72.3778,72.4668,72.3333,72.4297,98400.0
2014-04-30 14:25:00,97.65,97.72,97.51,97.6,83200.0,72.4223,72.4742,72.3185,72.3852,83200.0
2014-04-30 14:30:00,97.62,97.76,97.62,97.65,102700.0,72.4001,72.5039,72.4001,72.4223,102700.0
2014-04-30 14:35:00,97.67,97.77,97.65,97.7,74600.0,72.4372,72.5113,72.4223,72.4594,74600.0
2014-04-30 14:40:00,97.7,97.76,97.65,97.67,58600.0,72.4594,72.5039,72.4223,72.4372,58600.0
2014-04-30 14:45:00,97.66,97.81,97.64,97.77,193600.0,72.4297,72.541,72.4149,72.5113,193600.0
2014-04-30 14:50:00,97.77,97.9,97.69,97.77,129400.0,72.5113,72.6077,72.452,72.5113,129400.0
2014-04-30 14:55:00,97.74,97.87,97.65,97.7,146400.0,72.4891,72.5855,72.4223,72.4594,146400.0
2014-04-30 15:00:00,97.71,97.78,97.65,97.71,56700.0,72.4668,72.5187,72.4223,72.4668,56700.0
2014-04-30 15:05:00,97.73,97.74,97.61,97.67,118200.0,72.4817,72.4891,72.3927,72.4372,118200.0
2014-04-30 15:10:00,97.67,97.78,97.67,97.7,135900.0,72.4372,72.5187,72.4372,72.4594,135900.0
2014-04-30 15:15:00,97.71,97.76,97.65,97.76,95100.0,72.4668,72.5039,72.4223,72.5039,95100.0
2014-04-30 15:20:00,97.75,97.78,97.68,97.77,69800.0,72.4965,72.5187,72.4446,72.5113,69800.0
2014-04-30 15:25:00,97.77,97.77,97.68,97.74,132600.0,72.5113,72.5113,72.4446,72.4891,132600.0
2014-04-30 15:30:00,97.75,97.83,97.7,97.81,142700.0,72.4965,72.5558,72.4594,72.541,142700.0
2014-04-30 15:35:00,97.8,97.81,97.68,97.7,164000.0,72.5336,72.541,72.4446,72.4594,164000.0
2014-04-30 15:40:00,97.69,98.08,97.68,98.08,164700.0,72.452,72.7412,72.4446,72.7412,164700.0
2014-04-30 15:45:00,98.1,98.11,97.85,97.96,123500.0,72.7561,72.7635,72.5707,72.6522,123500.0
2014-04-30 15:50:00,97.96,97.97,97.91,97.92,107400.0,72.6522,72.6596,72.6151,72.6226,107400.0
2014-04-30 15:55:00,97.93,98.02,97.88,98.0,260500.0,72.63,72.6967,72.5929,72.6819,260500.0
2014-05-01 09:30:00,98.22,98.77,97.98,97.98,79700.0,72.8451,73.253,72.6671,72.6671,79700.0
2014-05-01 09:35:00,98.05,98.26,97.8,97.96,25400.0,72.719,72.8747,72.5336,72.6522,25400.0
2014-05-01 09:40:00,97.92,98.13,97.75,97.83,27200.0,72.6226,72.7783,72.4965,72.5558,27200.0
2014-05-01 09:45:00,97.86,98.26,97.86,98.17,89400.0,72.5781,72.8747,72.5781,72.808,89400.0
2014-05-01 09:50:00,98.2,98.45,97.92,98.0,53600.0,72.8302,73.0156,72.6226,72.6819,53600.0
2014-05-01 09:55:00,98.03,98.03,97.5,97.82,34600.0,72.7041,72.7041,72.3111,72.5484,34600.0
2014-05-01 10:00:00,97.85,98.0,97.6,97.84,46400.0,72.5707,72.6819,72.3852,72.5632,46400.0
2014-05-01 10:05:00,97.87,98.0,97.73,97.78,22700.0,72.5855,72.6819,72.4817,72.5187,22700.0
2014-05-01 10:10:00,97.8,97.89,97.74,97.75,24100.0,72.5336,72.6003,72.4891,72.4965,24100.0
2014-05-01 10:15:00,97.73,97.84,97.49,97.5,59800.0,72.4817,72.5632,72.3037,72.3111,59800.0
2014-05-01 10:20:00,97.5,97.6,97.41,97.49,25700.0,72.3111,72.3852,72.2443,72.3037,25700.0
2014-05-01 10:25:00,97.49,97.84,97.48,97.82,58900.0,72.3037,72.5632,72.2962,72.5484,58900.0
2014-05-01 10:30:00,97.8,97.81,97.59,97.59,26100.0,72.5336,72.541,72.3778,72.3778,26100.0
2014-05-01 10:35:00,97.58,97.63,97.44,97.58,32000.0,72.3704,72.4075,72.2666,72.3704,32000.0
2014-05-01 10:40:00,97.6,97.79,97.57,97.75,54500.0,72.3852,72.5262,72.363,72.4965,54500.0
2014-05-01 10:45:00,97.78,97.78,97.54,97.74,59400.0,72.5187,72.5187,72.3407,72.4891,59400.0
2014-05-01 10:50:00,97.76,97.81,97.59,97.79,216200.0,72.5039,72.541,72.3778,72.5262,216200.0
2014-05-01 10:55:00,97.79,97.82,97.62,97.64,319600.0,72.5262,72.5484,72.4001,72.4149,319600.0
2014-05-01 11:00:00,97.67,97.77,97.66,97.74,148800.0,72.4372,72.5113,72.4297,72.4891,148800.0
2014-05-01 11:05:00,97.74,98.1,97.65,98.1,85000.0,72.4891,72.7561,72.4223,72.7561,85000.0
2014-05-01 11:10:00,98.11,98.26,98.02,98.19,84600.0,72.7635,72.8747,72.6967,72.8228,84600.0
2014-05-01 11:15:00,98.17,98.17,97.89,97.96,40200.0,72.808,72.808,72.6003,72.6522,40200.0
2014-05-01 11:20:00,97.95,98.08,97.9,97.9,28700.0,72.6448,72.7412,72.6077,72.6077,28700.0
2014-05-01 11:25:00,97.93,98.03,97.92,97.98,21400.0,72.63,72.7041,72.6226,72.6671,21400.0
2014-05-01 11:30:00,98.02,98.18,98.0,98.06,81300.0,72.6967,72.8154,72.6819,72.7264,81300.0
2014-05-01 11:35:00,98.06,98.13,98.02,98.07,19600.0,72.7264,72.7783,72.6967,72.7338,19600.0
2014-05-01 11:40:00,98.08,98.14,97.97,97.97,24900.0,72.7412,72.7857,72.6596,72.6596,24900.0
2014-05-01 11:45:00,97.96,97.96,97.73,97.75,47100.0,72.6522,72.6522,72.4817,72.4965,47100.0
2014-05-01 11:50:00,97.72,97.81,97.68,97.73,27500.0,72.4742,72.541,72.4446,72.4817,27500.0
2014-05-01 11:55:00,97.73,97.74,97.49,97.56,56100.0,72.4817,72.4891,72.3037,72.3556,56100.0
2014-05-01 12:00:00,97.54,97.61,97.37,97.41,45100.0,72.3407,72.3927,72.2147,72.2443,45100.0
2014-05-01 12:05:00,97.46,97.58,97.45,97.58,15600.0,72.2814,72.3704,72.274,72.3704,15600.0
2014-05-01 12:10:00,97.57,97.57,97.44,97.51,42300.0,72.363,72.363,72.2666,72.3185,42300.0
2014-05-01 12:15:00,97.53,97.53,97.4,97.4,13700.0,72.3333,72.3333,72.2369,72.2369,13700.0
2014-05-01 12:20:00,97.4,97.4,97.28,97.32,38300.0,72.2369,72.2369,72.1479,72.1776,38300.0
2014-05-01 12:25:00,97.32,97.47,97.29,97.42,34900.0,72.1776,72.2888,72.1553,72.2517,34900.0
2014-05-01 12:30:00,97.43,97.44,97.27,97.4,52600.0,72.2592,72.2666,72.1405,72.2369,52600.0
2014-05-01 12:35:00,97.4,97.42,97.23,97.23,21200.0,72.2369,72.2517,72.1108,72.1108,21200.0
2014-05-01 12:40:00,97.24,97.32,97.23,97.3,19200.0,72.1182,72.1776,72.1108,72.1627,19200.0
2014-05-01 12:45:00,97.29,97.3,97.24,97.3,50400.0,72.1553,72.1627,72.1182,72.1627,50400.0
2014-05-01 12:50:00,97.3,97.32,97.26,97.27,34400.0,72.1627,72.1776,72.1331,72.1405,34400.0
2014-05-01 12:55:00,97.27,97.39,97.23,97.33,27800.0,72.1405,72.2295,72.1108,72.185,27800.0
2014-05-01 13:00:00,97.32,97.44,97.25,97.37,42500.0,72.1776,72.2666,72.1257,72.2147,42500.0
2014-05-01 13:05:00,97.37,97.44,97.34,97.44,14800.0,72.2147,72.2666,72.1924,72.2666,14800.0
2014-05-01 13:10:00,97.43,97.43,97.3,97.38,17500.0,72.2592,72.2592,72.1627,72.2221,17500.0
2014-05-01 13:15:00,97.34,97.38,97.3,97.33,13800.0,72.1924,72.2221,72.1627,72.185,13800.0
2014-05-01 13:20:00,97.33,97.36,97.31,97.33,40700.0,72.185,72.2072,72.1702,72.185,40700.0
2014-05-01 13:25:00,97.33,97.4,97.28,97.36,39200.0,72.185,72.2369,72.1479,72.2072,39200.0
2014-05-01 13:30:00,97.36,97.36,97.27,97.32,17500.0,72.2072,72.2072,72.1405,72.1776,17500.0
2014-05-01 13:35:00,97.33,97.33,97.26,97.28,12000.0,72.185,72.185,72.1331,72.1479,12000.0
2014-05-01 13:40:00,97.3,97.31,97.25,97.25,27500.0,72.1627,72.1702,72.1257,72.1257,27500.0
2014-05-01 13:45:00,97.24,97.31,97.09,97.09,28300.0,72.1182,72.1702,72.007,72.007,28300.0
2014-05-01 13:50:00,97.09,97.09,96.92,96.96,63400.0,72.007,72.007,71.8809,71.9106,63400.0
2014-05-01 13:55:00,96.96,97.0,96.91,96.92,37200.0,71.9106,71.9402,71.8735,71.8809,37200.0
2014-05-01 14:00:00,96.91,97.01,96.91,97.0,35100.0,71.8735,71.9477,71.8735,71.9402,35100.0
2014-05-01 14:05:00,97.0,97.01,96.94,97.0,29000.0,71.9402,71.9477,71.8957,71.9402,29000.0
2014-05-01 14:10:00,97.0,97.06,96.95,97.0,72700.0,71.9402,71.9847,71.9032,71.9402,72700.0
2014-05-01 14:15:00,97.0,97.02,97.0,97.01,24700.0,71.9402,71.9551,71.9402,71.9477,24700.0
2014-05-01 14:20:00,97.02,97.03,96.97,97.01,42100.0,71.9551,71.9625,71.918,71.9477,42100.0
2014-05-01 14:25:00,97.0,97.05,97.0,97.02,39800.0,71.9402,71.9773,71.9402,71.9551,39800.0
2014-05-01 14:30:00,97.02,97.08,97.02,97.05,39400.0,71.9551,71.9996,71.9551,71.9773,39400.0
2014-05-01 14:35:00,97.04,97.04,96.96,97.0,25400.0,71.9699,71.9699,71.9106,71.9402,25400.0
2014-05-01 14:40:00,97.0,97.02,96.92,96.96,34100.0,71.9402,71.9551,71.8809,71.9106,34100.0
2014-05-01 14:45:00,96.96,97.01,96.81,96.94,24200.0,71.9106,71.9477,71.7993,71.8957,24200.0
2014-05-01 14:50:00,96.95,97.0,96.91,97.0,26200.0,71.9032,71.9402,71.8735,71.9402,26200.0
2014-05-01 14:55:00,97.01,97.02,96.9,96.93,27000.0,71.9477,71.9551,71.8661,71.8883,27000.0
2014-05-01 15:00:00,96.93,96.96,96.88,96.91,15400.0,71.8883,71.9106,71.8512,71.8735,15400.0
2014-05-01 15:05:00,96.93,97.0,96.9,96.97,12200.0,71.8883,71.9402,71.8661,71.918,12200.0
2014-05-01 15:10:00,96.99,97.07,96.93,97.06,31700.0,71.9328,71.9922,71.8883,71.9847,31700.0
2014-05-01 15:15:00,97.07,97.14,96.99,97.04,36600.0,71.9922,72.0441,71.9328,71.9699,36600.0
2014-05-01 15:20:00,97.04,97.07,96.97,96.99,21300.0,71.9699,71.9922,71.918,71.9328,21300.0
2014-05-01 15:25:00,97.0,97.01,96.9,96.9,22600.0,71.9402,71.9477,71.8661,71.8661,22600.0
2014-05-01 15:30:00,96.91,97.0,96.9,96.99,33100.0,71.8735,71.9402,71.8661,71.9328,33100.0
2014-05-01 15:35:00,96.99,97.08,96.95,97.07,57800.0,71.9328,71.9996,71.9032,71.9922,57800.0
2014-05-01 15:40:00,97.06,97.08,96.97,96.98,42500.0,71.9847,71.9996,71.918,71.9254,42500.0
2014-05-01 15:45:00,96.98,97.02,96.98,97.01,66000.0,71.9254,71.9551,71.9254,71.9477,66000.0
2014-05-01 15:50:00,97.01,97.13,96.96,97.07,92200.0,71.9477,72.0367,71.9106,71.9922,92200.0
2014-05-01 15:55:00,97.07,97.11,96.95,97.1,133700.0,71.9922,72.0218,71.9032,72.0144,133700.0
2014-05-02 09:30:00,97.3,97.47,96.86,97.44,92200.0,72.1627,72.2888,71.8364,72.2666,92200.0
2014-05-02 09:35:00,97.34,97.6,97.31,97.52,33300.0,72.1924,72.3852,72.1702,72.3259,33300.0
2014-05-02 09:40:00,97.56,97.75,97.42,97.73,46100.0,72.3556,72.4965,72.2517,72.4817,46100.0
2014-05-02 09:45:00,97.73,98.09,97.65,97.78,75400.0,72.4817,72.7486,72.4223,72.5187,75400.0
2014-05-02 09:50:00,97.73,98.03,97.7,97.86,109000.0,72.4817,72.7041,72.4594,72.5781,109000.0
2014-05-02 09:55:00,97.88,97.99,97.64,97.64,113400.0,72.5929,72.6745,72.4149,72.4149,113400.0
2014-05-02 10:00:00,97.64,97.67,97.27,97.45,122500.0,72.4149,72.4372,72.1405,72.274,122500.0
2014-05-02 10:05:00,97.41,97.9,97.39,97.72,47000.0,72.2443,72.6077,72.2295,72.4742,47000.0
2014-05-02 10:10:00,97.77,98.25,97.77,98.1,104300.0,72.5113,72.8673,72.5113,72.7561,104300.0
2014-05-02 10:15:00,98.13,98.18,98.08,98.15,43100.0,72.7783,72.8154,72.7412,72.7931,43100.0
2014-05-02 10:20:00,98.15,98.17,97.93,98.0,33800.0,72.7931,72.808,72.63,72.6819,33800.0
2014-05-02 10:25:00,98.0,98.04,97.92,97.95,23200.0,72.6819,72.7116,72.6226,72.6448,23200.0
2014-05-02 10:30:00,97.97,98.0,97.93,97.98,17100.0,72.6596,72.6819,72.63,72.6671,17100.0
2014-05-02 10:35:00,97.99,98.0,97.88,97.94,24500.0,72.6745,72.6819,72.5929,72.6374,24500.0
2014-05-02 10:40:00,97.95,98.0,97.7,97.83,33000.0,72.6448,72.6819,72.4594,72.5558,33000.0
2014-05-02 10:45:00,97.86,97.86,97.5,97.53,34300.0,72.5781,72.5781,72.3111,72.3333,34300.0
2014-05-02 10:50:00,97.51,97.52,97.34,97.5,22400.0,72.3185,72.3259,72.1924,72.3111,22400.0
2014-05-02 10:55:00,97.47,97.66,97.44,97.48,14200.0,72.2888,72.4297,72.2666,72.2962,14200.0
2014-05-02 11:00:00,97.48,97.67,97.45,97.61,44100.0,72.2962,72.4372,72.274,72.3927,44100.0
2014-05-02 11:05:00,97.6,97.72,97.57,97.66,38400.0,72.3852,72.4742,72.363,72.4297,38400.0
2014-05-02 11:10:00,97.69,97.69,97.52,97.54,36500.0,72.452,72.452,72.3259,72.3407,36500.0
2014-05-02 11:15:00,97.52,97.61,97.49,97.61,23400.0,72.3259,72.3927,72.3037,72.3927,23400.0
2014-05-02 11:20:00,97.6,97.6,97.3,97.34,29900.0,72.3852,72.3852,72.1627,72.1924,29900.0
2014-05-02 11:25:00,97.33,97.52,97.29,97.42,24000.0,72.185,72.3259,72.1553,72.2517,24000.0
2014-05-02 11:30:00,97.44,97.46,97.29,97.45,20200.0,72.2666,72.2814,72.1553,72.274,20200.0
2014-05-02 11:35:00,97.45,97.48,97.36,97.36,37200.0,72.274,72.2962,72.2072,72.2072,37200.0
2014-05-02 11:40:00,97.38,97.42,97.16,97.16,33400.0,72.2221,72.2517,72.0589,72.0589,33400.0
2014-05-02 11:45:00,97.18,97.34,97.17,97.28,46200.0,72.0737,72.1924,72.0663,72.1479,46200.0
2014-05-02 11:50:00,97.3,97.45,97.3,97.36,29900.0,72.1627,72.274,72.1627,72.2072,29900.0
2014-05-02 11:55:00,97.37,97.42,97.3,97.37,38100.0,72.2147,72.2517,72.1627,72.2147,38100.0
2014-05-02 12:00:00,97.41,97.45,97.35,97.35,23400.0,72.2443,72.274,72.1998,72.1998,23400.0
2014-05-02 12:05:00,97.33,97.4,97.32,97.34,27800.0,72.185,72.2369,72.1776,72.1924,27800.0
2014-05-02 12:10:00,97.33,97.42,97.33,97.42,16300.0,72.185,72.2517,72.185,72.2517,16300.0
2014-05-02 12:15:00,97.42,97.5,97.38,97.48,15200.0,72.2517,72.3111,72.2221,72.2962,15200.0
2014-05-02 12:20:00,97.47,97.5,97.41,97.42,12200.0,72.2888,72.3111,72.2443,72.2517,12200.0
2014-05-02 12:25:00,97.41,97.44,97.33,97.35,16000.0,72.2443,72.2666,72.185,72.1998,16000.0
2014-05-02 12:30:00,97.35,97.38,97.28,97.33,28600.0,72.1998,72.2221,72.1479,72.185,28600.0
2014-05-02 12:35:00,97.35,97.41,97.29,97.3,54700.0,72.1998,72.2443,72.1553,72.1627,54700.0
2014-05-02 12:40:00,97.31,97.58,97.3,97.57,35300.0,72.1702,72.3704,72.1627,72.363,35300.0
2014-05-02 12:45:00,97.57,97.68,97.57,97.66,19900.0,72.363,72.4446,72.363,72.4297,19900.0
2014-05-02 12:50:00,97.65,97.66,97.54,97.59,16800.0,72.4223,72.4297,72.3407,72.3778,16800.0
2014-05-02 12:55:00,97.58,97.59,97.5,97.59,16000.0,72.3704,72.3778,72.3111,72.3778,16000.0
2014-05-02 13:00:00,97.61,97.75,97.6,97.74,39000.0,72.3927,72.4965,72.3852,72.4891,39000.0
2014-05-02 13:05:00,97.74,97.82,97.73,97.77,30600.0,72.4891,72.5484,72.4817,72.5113,30600.0
2014-05-02 13:10:00,97.75,97.76,97.7,97.71,13400.0,72.4965,72.5039,72.4594,72.4668,13400.0
2014-05-02 13:15:00,97.73,97.75,97.64,97.72,15200.0,72.4817,72.4965,72.4149,72.4742,15200.0
2014-05-02 13:20:00,97.72,97.76,97.68,97.71,26200.0,72.4742,72.5039,72.4446,72.4668,26200.0
2014-05-02 13:25:00,97.71,97.73,97.55,97.55,17800.0,72.4668,72.4817,72.3482,72.3482,17800.0
2014-05-02 13:30:00,97.56,97.58,97.47,97.48,43600.0,72.3556,72.3704,72.2888,72.2962,43600.0
2014-05-02 13:35:00,97.47,97.47,97.38,97.38,39600.0,72.2888,72.2888,72.2221,72.2221,39600.0
2014-05-02 13:40:00,97.4,97.4,97.31,97.32,34700.0,72.2369,72.2369,72.1702,72.1776,34700.0
2014-05-02 13:45:00,97.32,97.33,97.22,97.3,46000.0,72.1776,72.185,72.1034,72.1627,46000.0
2014-05-02 13:50:00,97.3,97.35,97.26,97.3,19100.0,72.1627,72.1998,72.1331,72.1627,19100.0
2014-05-02 13:55:00,97.3,97.3,97.13,97.16,23900.0,72.1627,72.1627,72.0367,72.0589,23900.0
2014-05-02 14:00:00,97.16,97.17,96.91,96.95,53300.0,72.0589,72.0663,71.8735,71.9032,53300.0
2014-05-02 14:05:00,96.97,96.97,96.85,96.87,27000.0,71.918,71.918,71.829,71.8438,27000.0
2014-05-02 14:10:00,96.87,96.97,96.82,96.96,25000.0,71.8438,71.918,71.8067,71.9106,25000.0
2014-05-02 14:15:00,96.95,97.19,96.94,97.17,27800.0,71.9032,72.0812,71.8957,72.0663,27800.0
2014-05-02 14:20:00,97.17,97.18,97.04,97.06,16900.0,72.0663,72.0737,71.9699,71.9847,16900.0
2014-05-02 14:25:00,97.06,97.09,97.02,97.05,10500.0,71.9847,72.007,71.9551,71.9773,10500.0
2014-05-02 14:30:00,97.05,97.11,97.01,97.05,33200.0,71.9773,72.0218,71.9477,71.9773,33200.0
2014-05-02 14:35:00,97.05,97.05,96.96,96.97,49000.0,71.9773,71.9773,71.9106,71.918,49000.0
2014-05-02 14:40:00,96.97,96.98,96.94,96.95,32300.0,71.918,71.9254,71.8957,71.9032,32300.0
2014-05-02 14:45:00,96.94,96.94,96.84,96.9,37900.0,71.8957,71.8957,71.8216,71.8661,37900.0
2014-05-02 14:50:00,96.9,97.0,96.83,96.98,36400.0,71.8661,71.9402,71.8142,71.9254,36400.0
2014-05-02 14:55:00,96.98,97.0,96.9,96.98,39100.0,71.9254,71.9402,71.8661,71.9254,39100.0
2014-05-02 15:00:00,97.0,97.19,96.99,97.19,45700.0,71.9402,72.0812,71.9328,72.0812,45700.0
2014-05-02 15:05:00,97.17,97.3,97.16,97.3,21400.0,72.0663,72.1627,72.0589,72.1627,21400.0
2014-05-02 15:10:00,97.31,97.36,97.16,97.17,38600.0,72.1702,72.2072,72.0589,72.0663,38600.0
2014-05-02 15:15:00,97.16,97.19,97.15,97.16,26400.0,72.0589,72.0812,72.0515,72.0589,26400.0
2014-05-02 15:20:00,97.17,97.17,97.0,97.01,41700.0,72.0663,72.0663,71.9402,71.9477,41700.0
2014-05-02 15:25:00,97.01,97.07,96.97,97.03,40500.0,71.9477,71.9922,71.918,71.9625,40500.0
2014-05-02 15:30:00,97.03,97.09,97.02,97.03,40000.0,71.9625,72.007,71.9551,71.9625,40000.0
2014-05-02 15:35:00,97.03,97.09,97.02,97.06,57400.0,71.9625,72.007,71.9551,71.9847,57400.0
2014-05-02 15:40:00,97.06,97.08,97.02,97.06,43900.0,71.9847,71.9996,71.9551,71.9847,43900.0
2014-05-02 15:45:00,97.07,97.13,97.06,97.13,72600.0,71.9922,72.0367,71.9847,72.0367,72600.0
2014-05-02 15:50:00,97.13,97.16,97.05,97.13,95600.0,72.0367,72.0589,71.9773,72.0367,95600.0
2014-05-02 15:55:00,97.12,97.14,97.03,97.06,140200.0,72.0292,72.0441,71.9625,71.9847,140200.0
2014-05-05 09:30:00,96.02,96.88,96.01,96.59,218700.0,71.2134,71.8512,71.206,71.6362,218700.0
2014-05-05 09:35:00,96.61,96.96,96.42,96.85,52000.0,71.651,71.9106,71.5101,71.829,52000.0
2014-05-05 09:40:00,96.81,97.58,96.8,97.43,56600.0,71.7993,72.3704,71.7919,72.2592,56600.0
2014-05-05 09:45:00,97.5,97.78,97.33,97.51,76500.0,72.3111,72.5187,72.185,72.3185,76500.0
2014-05-05 09:50:00,97.45,97.88,97.43,97.76,65400.0,72.274,72.5929,72.2592,72.5039,65400.0
2014-05-05 09:55:00,97.77,98.13,97.71,98.0,49100.0,72.5113,72.7783,72.4668,72.6819,49100.0
2014-05-05 10:00:00,97.99,98.08,97.52,97.89,55100.0,72.6745,72.7412,72.3259,72.6003,55100.0
2014-05-05 10:05:00,97.87,97.88,97.67,97.68,30400.0,72.5855,72.5929,72.4372,72.4446,30400.0
2014-05-05 10:10:00,97.68,97.78,97.54,97.6,28500.0,72.4446,72.5187,72.3407,72.3852,28500.0
2014-05-05 10:15:00,97.6,97.75,97.59,97.72,33700.0,72.3852,72.4965,72.3778,72.4742,33700.0
2014-05-05 10:20:00,97.73,97.86,97.59,97.85,54200.0,72.4817,72.5781,72.3778,72.5707,54200.0
2014-05-05 10:25:00,97.84,98.07,97.82,97.95,41300.0,72.5632,72.7338,72.5484,72.6448,41300.0
2014-05-05 10:30:00,97.95,98.05,97.9,98.01,37600.0,72.6448,72.719,72.6077,72.6893,37600.0
2014-05-05 10:35:00,98.0,98.25,97.97,98.25,56000.0,72.6819,72.8673,72.6596,72.8673,56000.0
2014-05-05 10:40:00,98.23,98.5,98.23,98.38,38800.0,72.8525,73.0527,72.8525,72.9637,38800.0
2014-05-05 10:45:00,98.36,98.5,98.36,98.4,25400.0,72.9489,73.0527,72.9489,72.9786,25400.0
2014-05-05 10:50:00,98.39,98.41,98.08,98.16,29100.0,72.9711,72.986,72.7412,72.8006,29100.0
2014-05-05 10:55:00,98.16,98.27,98.11,98.27,22900.0,72.8006,72.8821,72.7635,72.8821,22900.0
2014-05-05 11:00:00,98.27,98.4,98.21,98.37,36100.0,72.8821,72.9786,72.8376,72.9563,36100.0
2014-05-05 11:05:00,98.37,98.38,98.06,98.14,34600.0,72.9563,72.9637,72.7264,72.7857,34600.0
2014-05-05 11:10:00,98.15,98.38,98.14,98.35,43600.0,72.7931,72.9637,72.7857,72.9415,43600.0
2014-05-05 11:15:00,98.36,98.51,98.36,98.44,57900.0,72.9489,73.0601,72.9489,73.0082,57900.0
2014-05-05 11:20:00,98.42,98.66,98.42,98.63,60100.0,72.9934,73.1714,72.9934,73.1491,60100.0
2014-05-05 11:25:00,98.62,98.73,98.6,98.66,55500.0,73.1417,73.2233,73.1269,73.1714,55500.0
2014-05-05 11:30:00,98.68,98.78,98.66,98.74,25300.0,73.1862,73.2604,73.1714,73.2307,25300.0
2014-05-05 11:35:00,98.73,98.93,98.67,98.9,43200.0,73.2233,73.3716,73.1788,73.3494,43200.0
2014-05-05 11:40:00,98.9,99.09,98.89,99.02,61900.0,73.3494,73.4903,73.342,73.4384,61900.0
2014-05-05 11:45:00,99.0,99.22,99.0,99.22,67700.0,73.4235,73.5867,73.4235,73.5867,67700.0
2014-05-05 11:50:00,99.19,99.3,99.09,99.17,42700.0,73.5645,73.646,73.4903,73.5496,42700.0
2014-05-05 11:55:00,99.18,99.41,99.17,99.41,35500.0,73.557,73.7276,73.5496,73.7276,35500.0
2014-05-05 12:00:00,99.41,99.46,99.16,99.16,39500.0,73.7276,73.7647,73.5422,73.5422,39500.0
2014-05-05 12:05:00,99.17,99.2,98.83,99.0,67900.0,73.5496,73.5719,73.2975,73.4235,67900.0
2014-05-05 12:10:00,99.01,99.2,98.99,99.2,65500.0,73.431,73.5719,73.4161,73.5719,65500.0
2014-05-05 12:15:00,99.19,99.34,99.16,99.34,37200.0,73.5645,73.6757,73.5422,73.6757,37200.0
2014-05-05 12:20:00,99.33,99.51,99.3,99.48,45900.0,73.6683,73.8018,73.646,73.7795,45900.0
2014-05-05 12:25:00,99.46,99.66,99.46,99.58,49300.0,73.7647,73.913,73.7647,73.8537,49300.0
2014-05-05 12:30:00,99.59,99.61,99.42,99.47,29200.0,73.8611,73.876,73.735,73.7721,29200.0
2014-05-05 12:35:00,99.47,99.47,99.28,99.35,28200.0,73.7721,73.7721,73.6312,73.6831,28200.0
2014-05-05 12:40:00,99.34,99.35,99.22,99.23,36000.0,73.6757,73.6831,73.5867,73.5941,36000.0
2014-05-05 12:45:00,99.23,99.48,99.23,99.42,29600.0,73.5941,73.7795,73.5941,73.735,29600.0
2014-05-05 12:50:00,99.43,99.53,99.33,99.43,43900.0,73.7425,73.8166,73.6683,73.7425,43900.0
2014-05-05 12:55:00,99.41,99.53,99.34,99.42,46000.0,73.7276,73.8166,73.6757,73.735,46000.0
2014-05-05 13:00:00,99.41,99.51,99.39,99.49,81800.0,73.7276,73.8018,73.7128,73.787,81800.0
2014-05-05 13:05:00,99.5,99.53,99.15,99.24,62700.0,73.7944,73.8166,73.5348,73.6015,62700.0
2014-05-05 13:10:00,99.23,99.24,99.0,99.08,43300.0,73.5941,73.6015,73.4235,73.4829,43300.0
2014-05-05 13:15:00,99.11,99.26,99.07,99.26,33900.0,73.5051,73.6164,73.4755,73.6164,33900.0
2014-05-05 13:20:00,99.27,99.35,99.19,99.29,31800.0,73.6238,73.6831,73.5645,73.6386,31800.0
2014-05-05 13:25:00,99.33,99.5,99.31,99.41,27800.0,73.6683,73.7944,73.6535,73.7276,27800.0
2014-05-05 13:30:00,99.43,99.52,99.38,99.52,38900.0,73.7425,73.8092,73.7054,73.8092,38900.0
2014-05-05 13:35:00,99.53,99.53,99.43,99.46,27000.0,73.8166,73.8166,73.7425,73.7647,27000.0
2014-05-05 13:40:00,99.46,99.55,99.43,99.53,30200.0,73.7647,73.8315,73.7425,73.8166,30200.0
2014-05-05 13:45:00,99.53,99.55,99.45,99.47,30800.0,73.8166,73.8315,73.7573,73.7721,30800.0
2014-05-05 13:50:00,99.46,99.47,99.4,99.45,22200.0,73.7647,73.7721,73.7202,73.7573,22200.0
2014-05-05 13:55:00,99.45,99.45,99.21,99.23,27900.0,73.7573,73.7573,73.5793,73.5941,27900.0
2014-05-05 14:00:00,99.23,99.47,99.2,99.41,31900.0,73.5941,73.7721,73.5719,73.7276,31900.0
2014-05-05 14:05:00,99.41,99.47,99.34,99.47,29100.0,73.7276,73.7721,73.6757,73.7721,29100.0
2014-05-05 14:10:00,99.47,99.54,99.43,99.45,37200.0,73.7721,73.824,73.7425,73.7573,37200.0
2014-05-05 14:15:00,99.44,99.52,99.41,99.49,28600.0,73.7499,73.8092,73.7276,73.787,28600.0
2014-05-05 14:20:00,99.49,99.52,99.41,99.43,36100.0,73.787,73.8092,73.7276,73.7425,36100.0
2014-05-05 14:25:00,99.42,99.46,99.4,99.43,46400.0,73.735,73.7647,73.7202,73.7425,46400.0
2014-05-05 14:30:00,99.43,99.47,99.4,99.45,28500.0,73.7425,73.7721,73.7202,73.7573,28500.0
2014-05-05 14:35:00,99.46,99.47,99.4,99.43,27100.0,73.7647,73.7721,73.7202,73.7425,27100.0
2014-05-05 14:40:00,99.43,99.54,99.43,99.51,30600.0,73.7425,73.824,73.7425,73.8018,30600.0
2014-05-05 14:45:00,99.52,99.66,99.49,99.65,50600.0,73.8092,73.913,73.787,73.9056,50600.0
2014-05-05 14:50:00,99.65,99.71,99.52,99.52,48500.0,73.9056,73.9501,73.8092,73.8092,48500.0
2014-05-05 14:55:00,99.49,99.59,99.47,99.56,36700.0,73.787,73.8611,73.7721,73.8389,36700.0
2014-05-05 15:00:00,99.57,99.57,99.45,99.5,54200.0,73.8463,73.8463,73.7573,73.7944,54200.0
2014-05-05 15:05:00,99.49,99.5,99.28,99.31,77100.0,73.787,73.7944,73.6312,73.6535,77100.0
2014-05-05 15:10:00,99.3,99.4,99.3,99.36,54300.0,73.646,73.7202,73.646,73.6905,54300.0
2014-05-05 15:15:00,99.35,99.35,99.14,99.18,69000.0,73.6831,73.6831,73.5274,73.557,69000.0
2014-05-05 15:20:00,99.17,99.33,99.15,99.26,55600.0,73.5496,73.6683,73.5348,73.6164,55600.0
2014-05-05 15:25:00,99.26,99.36,99.26,99.34,57100.0,73.6164,73.6905,73.6164,73.6757,57100.0
2014-05-05 15:30:00,99.34,99.35,99.26,99.27,92200.0,73.6757,73.6831,73.6164,73.6238,92200.0
2014-05-05 15:35:00,99.28,99.29,99.18,99.19,69700.0,73.6312,73.6386,73.557,73.5645,69700.0
2014-05-05 15:40:00,99.2,99.23,99.03,99.09,113400.0,73.5719,73.5941,73.4458,73.4903,113400.0
2014-05-05 15:45:00,99.08,99.32,99.04,99.28,148200.0,73.4829,73.6609,73.4532,73.6312,148200.0
2014-05-05 15:50:00,99.28,99.32,99.23,99.32,138900.0,73.6312,73.6609,73.5941,73.6609,138900.0
2014-05-05 15:55:00,99.32,99.32,99.14,99.19,237000.0,73.6609,73.6609,73.5274,73.5645,237000.0
2014-05-06 09:30:00,102.8,106.5,102.72,104.58,550700.0,76.2418,78.9859,76.1825,77.562,550700.0
2014-05-06 09:35:00,104.53,104.99,104.09,104.36,403900.0,77.5249,77.866,77.1986,77.3988,403900.0
2014-05-06 09:40:00,104.44,104.68,103.0,103.89,249100.0,77.4581,77.6361,76.3902,77.0502,249100.0
2014-05-06 09:45:00,103.82,104.32,103.16,103.82,246800.0,76.9983,77.3691,76.5088,76.9983,246800.0
2014-05-06 09:50:00,103.88,104.34,103.64,103.66,207800.0,77.0428,77.384,76.8648,76.8796,207800.0
2014-05-06 09:55:00,103.64,103.84,103.05,103.21,152200.0,76.8648,77.0131,76.4272,76.5459,152200.0
2014-05-06 10:00:00,103.24,103.95,103.19,103.72,148900.0,76.5682,77.0947,76.5311,76.9241,148900.0
2014-05-06 10:05:00,103.72,103.76,103.36,103.54,100800.0,76.9241,76.9538,76.6572,76.7907,100800.0
2014-05-06 10:10:00,103.49,103.6,103.16,103.35,145800.0,76.7536,76.8351,76.5088,76.6497,145800.0
2014-05-06 10:15:00,103.41,103.45,103.06,103.16,156300.0,76.6942,76.7239,76.4347,76.5088,156300.0
2014-05-06 10:20:00,103.18,103.43,103.11,103.32,84400.0,76.5237,76.7091,76.4717,76.6275,84400.0
2014-05-06 10:25:00,103.29,103.75,103.22,103.74,155000.0,76.6052,76.9464,76.5533,76.939,155000.0
2014-05-06 10:30:00,103.74,103.75,103.29,103.39,111500.0,76.939,76.9464,76.6052,76.6794,111500.0
2014-05-06 10:35:00,103.36,103.86,103.31,103.79,101100.0,76.6572,77.028,76.6201,76.9761,101100.0
2014-05-06 10:40:00,103.78,103.97,103.64,103.76,110500.0,76.9686,77.1096,76.8648,76.9538,110500.0
2014-05-06 10:45:00,103.76,103.9,103.6,103.9,127800.0,76.9538,77.0576,76.8351,77.0576,127800.0
2014-05-06 10:50:00,103.92,104.0,103.7,103.73,160000.0,77.0725,77.1318,76.9093,76.9316,160000.0
2014-05-06 10:55:00,103.65,103.81,103.55,103.55,126600.0,76.8722,76.9909,76.7981,76.7981,126600.0
2014-05-06 11:00:00,103.57,103.59,103.11,103.28,89700.0,76.8129,76.8277,76.4717,76.5978,89700.0
2014-05-06 11:05:00,103.28,103.31,103.13,103.22,58500.0,76.5978,76.6201,76.4866,76.5533,58500.0
2014-05-06 11:10:00,103.23,103.32,102.85,103.02,105700.0,76.5607,76.6275,76.2789,76.405,105700.0
2014-05-06 11:15:00,103.03,103.29,103.01,103.05,45200.0,76.4124,76.6052,76.3976,76.4272,45200.0
2014-05-06 11:20:00,103.06,103.2,102.98,103.07,41600.0,76.4347,76.5385,76.3753,76.4421,41600.0
2014-05-06 11:25:00,103.12,103.12,102.63,102.83,85500.0,76.4792,76.4792,76.1157,76.2641,85500.0
2014-05-06 11:30:00,102.81,103.15,102.5,102.5,78800.0,76.2492,76.5014,76.0193,76.0193,78800.0
2014-05-06 11:35:00,102.54,102.66,102.21,102.45,58900.0,76.049,76.138,75.8043,75.9822,58900.0
2014-05-06 11:40:00,102.48,102.63,102.43,102.53,67600.0,76.0045,76.1157,75.9674,76.0416,67600.0
2014-05-06 11:45:00,102.52,102.79,102.36,102.65,60200.0,76.0342,76.2344,75.9155,76.1306,60200.0
2014-05-06 11:50:00,102.63,102.84,102.51,102.7,62400.0,76.1157,76.2715,76.0267,76.1677,62400.0
2014-05-06 11:55:00,102.7,102.98,102.63,102.64,60400.0,76.1677,76.3753,76.1157,76.1232,60400.0
2014-05-06 12:00:00,102.65,103.19,102.65,103.19,70700.0,76.1306,76.5311,76.1306,76.5311,70700.0
2014-05-06 12:05:00,103.2,103.37,102.99,103.02,68300.0,76.5385,76.6646,76.3827,76.405,68300.0
2014-05-06 12:10:00,103.0,103.28,103.0,103.18,51200.0,76.3902,76.5978,76.3902,76.5237,51200.0
2014-05-06 12:15:00,103.21,103.25,103.07,103.09,111000.0,76.5459,76.5756,76.4421,76.4569,111000.0
2014-05-06 12:20:00,103.08,103.27,103.06,103.1,46900.0,76.4495,76.5904,76.4347,76.4643,46900.0
2014-05-06 12:25:00,103.09,103.13,102.96,103.05,50100.0,76.4569,76.4866,76.3605,76.4272,50100.0
2014-05-06 12:30:00,103.04,103.18,103.0,103.08,26200.0,76.4198,76.5237,76.3902,76.4495,26200.0
2014-05-06 12:35:00,103.05,103.19,103.0,103.09,17300.0,76.4272,76.5311,76.3902,76.4569,17300.0
2014-05-06 12:40:00,103.06,103.26,103.05,103.16,30100.0,76.4347,76.583,76.4272,76.5088,30100.0
2014-05-06 12:45:00,103.12,103.24,103.02,103.05,19500.0,76.4792,76.5682,76.405,76.4272,19500.0
2014-05-06 12:50:00,103.06,103.1,102.91,102.95,39300.0,76.4347,76.4643,76.3234,76.3531,39300.0
2014-05-06 12:55:00,102.96,103.15,102.95,102.98,40500.0,76.3605,76.5014,76.3531,76.3753,40500.0
2014-05-06 13:00:00,102.97,103.12,102.95,103.02,33600.0,76.3679,76.4792,76.3531,76.405,33600.0
2014-05-06 13:05:00,103.01,103.01,102.53,102.57,62500.0,76.3976,76.3976,76.0416,76.0712,62500.0
2014-05-06 13:10:00,102.57,102.57,102.34,102.47,42000.0,76.0712,76.0712,75.9007,75.9971,42000.0
2014-05-06 13:15:00,102.47,102.57,102.29,102.35,42100.0,75.9971,76.0712,75.8636,75.9081,42100.0
2014-05-06 13:20:00,102.32,102.39,102.08,102.14,34700.0,75.8858,75.9378,75.7078,75.7523,34700.0
2014-05-06 13:25:00,102.1,102.2,101.84,101.98,46100.0,75.7227,75.7968,75.5298,75.6337,46100.0
2014-05-06 13:30:00,101.97,102.33,101.97,102.14,42100.0,75.6263,75.8933,75.6263,75.7523,42100.0
2014-05-06 13:35:00,102.15,102.3,102.0,102.05,36100.0,75.7598,75.871,75.6485,75.6856,36100.0
2014-05-06 13:40:00,102.01,102.11,101.84,101.9,44700.0,75.6559,75.7301,75.5298,75.5743,44700.0
2014-05-06 13:45:00,101.87,102.22,101.85,102.11,89900.0,75.5521,75.8117,75.5373,75.7301,89900.0
2014-05-06 13:50:00,102.11,102.13,102.01,102.08,47100.0,75.7301,75.7449,75.6559,75.7078,47100.0
2014-05-06 13:55:00,102.08,102.18,102.01,102.05,43800.0,75.7078,75.782,75.6559,75.6856,43800.0
2014-05-06 14:00:00,102.05,102.19,102.01,102.02,57100.0,75.6856,75.7894,75.6559,75.6633,57100.0
2014-05-06 14:05:00,102.02,102.1,102.01,102.04,49600.0,75.6633,75.7227,75.6559,75.6782,49600.0
2014-05-06 14:10:00,102.05,102.19,102.01,102.17,36100.0,75.6856,75.7894,75.6559,75.7746,36100.0
2014-05-06 14:15:00,102.18,102.31,102.1,102.31,39500.0,75.782,75.8784,75.7227,75.8784,39500.0
2014-05-06 14:20:00,102.28,102.47,102.16,102.23,52900.0,75.8562,75.9971,75.7672,75.8191,52900.0
2014-05-06 14:25:00,102.25,102.4,102.25,102.32,46800.0,75.8339,75.9452,75.8339,75.8858,46800.0
2014-05-06 14:30:00,102.32,102.74,102.32,102.64,88000.0,75.8858,76.1973,75.8858,76.1232,88000.0
2014-05-06 14:35:00,102.62,102.67,102.48,102.54,76300.0,76.1083,76.1454,76.0045,76.049,76300.0
2014-05-06 14:40:00,102.5,102.76,102.42,102.51,51400.0,76.0193,76.2122,75.96,76.0267,51400.0
2014-05-06 14:45:00,102.5,102.61,102.38,102.54,67500.0,76.0193,76.1009,75.9303,76.049,67500.0
2014-05-06 14:50:00,102.53,102.58,102.45,102.58,55200.0,76.0416,76.0787,75.9822,76.0787,55200.0
2014-05-06 14:55:00,102.59,102.78,102.58,102.74,61600.0,76.0861,76.227,76.0787,76.1973,61600.0
2014-05-06 15:00:00,102.72,102.73,102.51,102.68,76100.0,76.1825,76.1899,76.0267,76.1528,76100.0
2014-05-06 15:05:00,102.67,102.96,102.66,102.95,63400.0,76.1454,76.3605,76.138,76.3531,63400.0
2014-05-06 15:10:00,102.97,103.18,102.92,103.09,120300.0,76.3679,76.5237,76.3308,76.4569,120300.0
2014-05-06 15:15:00,103.08,103.39,103.07,103.2,131800.0,76.4495,76.6794,76.4421,76.5385,131800.0
2014-05-06 15:20:00,103.17,103.33,103.07,103.25,106700.0,76.5162,76.6349,76.4421,76.5756,106700.0
2014-05-06 15:25:00,103.25,103.35,103.23,103.29,82400.0,76.5756,76.6497,76.5607,76.6052,82400.0
2014-05-06 15:30:00,103.27,103.5,103.25,103.29,163700.0,76.5904,76.761,76.5756,76.6052,163700.0
2014-05-06 15:35:00,103.32,103.43,103.24,103.36,151300.0,76.6275,76.7091,76.5682,76.6572,151300.0
2014-05-06 15:40:00,103.36,103.43,103.07,103.22,95800.0,76.6572,76.7091,76.4421,76.5533,95800.0
2014-05-06 15:45:00,103.24,103.25,103.03,103.1,90800.0,76.5682,76.5756,76.4124,76.4643,90800.0
2014-05-06 15:50:00,103.09,103.12,103.04,103.1,96800.0,76.4569,76.4792,76.4198,76.4643,96800.0
2014-05-06 15:55:00,103.11,103.67,103.09,103.62,332300.0,76.4717,76.8871,76.4569,76.85,332300.0
2014-05-07 09:30:00,104.61,105.45,104.59,104.76,190000.0,77.5842,78.2072,77.5694,77.6955,190000.0
2014-05-07 09:35:00,104.82,104.86,104.17,104.26,63500.0,77.74,77.7696,77.2579,77.3246,63500.0
2014-05-07 09:40:00,104.27,104.56,104.06,104.56,69400.0,77.3321,77.5471,77.1763,77.5471,69400.0
2014-05-07 09:45:00,104.62,104.62,104.04,104.25,64800.0,77.5916,77.5916,77.1615,77.3172,64800.0
2014-05-07 09:50:00,104.26,104.26,103.62,103.7,55400.0,77.3246,77.3246,76.85,76.9093,55400.0
2014-05-07 09:55:00,103.7,103.7,103.39,103.49,64900.0,76.9093,76.9093,76.6794,76.7536,64900.0
2014-05-07 10:00:00,103.48,103.57,103.21,103.56,57000.0,76.7462,76.8129,76.5459,76.8055,57000.0
2014-05-07 10:05:00,103.54,103.58,103.15,103.23,91600.0,76.7907,76.8203,76.5014,76.5607,91600.0
2014-05-07 10:10:00,103.21,103.21,102.64,102.66,45000.0,76.5459,76.5459,76.1232,76.138,45000.0
2014-05-07 10:15:00,102.64,103.16,102.64,103.1,41200.0,76.1232,76.5088,76.1232,76.4643,41200.0
2014-05-07 10:20:00,103.1,103.29,103.07,103.25,26500.0,76.4643,76.6052,76.4421,76.5756,26500.0
2014-05-07 10:25:00,103.24,103.65,103.18,103.55,41900.0,76.5682,76.8722,76.5237,76.7981,41900.0
2014-05-07 10:30:00,103.53,103.77,103.52,103.7,42800.0,76.7832,76.9612,76.7758,76.9093,42800.0
2014-05-07 10:35:00,103.72,104.13,103.55,104.1,48500.0,76.9241,77.2282,76.7981,77.206,48500.0
2014-05-07 10:40:00,104.1,104.14,103.73,103.74,85700.0,77.206,77.2356,76.9316,76.939,85700.0
2014-05-07 10:45:00,103.74,104.01,103.65,103.91,154100.0,76.939,77.1392,76.8722,77.0651,154100.0
2014-05-07 10:50:00,103.91,104.15,103.88,104.12,98000.0,77.0651,77.2431,77.0428,77.2208,98000.0
2014-05-07 10:55:00,104.13,104.29,103.97,103.97,57900.0,77.2282,77.3469,77.1096,77.1096,57900.0
2014-05-07 11:00:00,103.96,104.01,103.57,103.6,146100.0,77.1021,77.1392,76.8129,76.8351,146100.0
2014-05-07 11:05:00,103.6,103.76,103.5,103.75,93700.0,76.8351,76.9538,76.761,76.9464,93700.0
2014-05-07 11:10:00,103.76,103.85,103.62,103.85,40100.0,76.9538,77.0206,76.85,77.0206,40100.0
2014-05-07 11:15:00,103.85,103.86,103.57,103.57,36300.0,77.0206,77.028,76.8129,76.8129,36300.0
2014-05-07 11:20:00,103.61,103.83,103.54,103.8,82500.0,76.8426,77.0057,76.7907,76.9835,82500.0
2014-05-07 11:25:00,103.79,103.86,103.59,103.86,65400.0,76.9761,77.028,76.8277,77.028,65400.0
2014-05-07 11:30:00,103.85,104.34,103.83,104.25,36100.0,77.0206,77.384,77.0057,77.3172,36100.0
2014-05-07 11:35:00,104.24,104.3,104.12,104.13,34700.0,77.3098,77.3543,77.2208,77.2282,34700.0
2014-05-07 11:40:00,104.16,104.58,104.12,104.52,42400.0,77.2505,77.562,77.2208,77.5175,42400.0
2014-05-07 11:45:00,104.52,104.64,104.12,104.12,37800.0,77.5175,77.6065,77.2208,77.2208,37800.0
2014-05-07 11:50:00,104.14,104.39,104.09,104.36,45800.0,77.2356,77.4211,77.1986,77.3988,45800.0
2014-05-07 11:55:00,104.38,104.49,104.21,104.24,43300.0,77.4136,77.4952,77.2876,77.3098,43300.0
2014-05-07 12:00:00,104.25,104.38,104.09,104.09,50900.0,77.3172,77.4136,77.1986,77.1986,50900.0
2014-05-07 12:05:00,104.08,104.23,103.89,104.23,54400.0,77.1911,77.3024,77.0502,77.3024,54400.0
2014-05-07 12:10:00,104.21,104.33,104.2,104.25,39000.0,77.2876,77.3766,77.2801,77.3172,39000.0
2014-05-07 12:15:00,104.23,104.35,104.23,104.33,58100.0,77.3024,77.3914,77.3024,77.3766,58100.0
2014-05-07 12:20:00,104.33,104.35,104.29,104.3,49400.0,77.3766,77.3914,77.3469,77.3543,49400.0
2014-05-07 12:25:00,104.31,104.34,104.15,104.17,41900.0,77.3617,77.384,77.2431,77.2579,41900.0
2014-05-07 12:30:00,104.18,104.24,104.16,104.18,44300.0,77.2653,77.3098,77.2505,77.2653,44300.0
2014-05-07 12:35:00,104.2,104.24,104.08,104.09,42700.0,77.2801,77.3098,77.1911,77.1986,42700.0
2014-05-07 12:40:00,104.09,104.12,103.97,103.99,29000.0,77.1986,77.2208,77.1096,77.1244,29000.0
2014-05-07 12:45:00,103.99,104.14,103.95,104.13,49600.0,77.1244,77.2356,77.0947,77.2282,49600.0
2014-05-07 12:50:00,104.14,104.15,104.05,104.13,59300.0,77.2356,77.2431,77.1689,77.2282,59300.0
2014-05-07 12:55:00,104.12,104.22,104.07,104.18,45600.0,77.2208,77.295,77.1837,77.2653,45600.0
2014-05-07 13:00:00,104.18,104.34,104.16,104.27,32500.0,77.2653,77.384,77.2505,77.3321,32500.0
2014-05-07 13:05:00,104.28,104.28,104.02,104.06,89100.0,77.3395,77.3395,77.1466,77.1763,89100.0
2014-05-07 13:10:00,104.06,104.39,104.05,104.34,103400.0,77.1763,77.4211,77.1689,77.384,103400.0
2014-05-07 13:15:00,104.35,104.35,104.18,104.23,58700.0,77.3914,77.3914,77.2653,77.3024,58700.0
2014-05-07 13:20:00,104.24,104.36,104.19,104.35,52700.0,77.3098,77.3988,77.2727,77.3914,52700.0
2014-05-07 13:25:00,104.35,104.36,104.33,104.35,55100.0,77.3914,77.3988,77.3766,77.3914,55100.0
2014-05-07 13:30:00,104.35,104.8,104.35,104.78,79500.0,77.3914,77.7251,77.3914,77.7103,79500.0
2014-05-07 13:35:00,104.78,104.86,104.68,104.7,55200.0,77.7103,77.7696,77.6361,77.651,55200.0
2014-05-07 13:40:00,104.71,104.71,104.47,104.62,27300.0,77.6584,77.6584,77.4804,77.5916,27300.0
2014-05-07 13:45:00,104.6,104.78,104.6,104.67,40900.0,77.5768,77.7103,77.5768,77.6287,40900.0
2014-05-07 13:50:00,104.67,104.81,104.6,104.81,50500.0,77.6287,77.7325,77.5768,77.7325,50500.0
2014-05-07 13:55:00,104.81,104.86,104.71,104.75,70400.0,77.7325,77.7696,77.6584,77.688,70400.0
2014-05-07 14:00:00,104.74,104.84,104.64,104.75,85400.0,77.6806,77.7548,77.6065,77.688,85400.0
2014-05-07 14:05:00,104.75,104.8,104.66,104.72,50500.0,77.688,77.7251,77.6213,77.6658,50500.0
2014-05-07 14:10:00,104.71,104.71,104.55,104.7,51200.0,77.6584,77.6584,77.5397,77.651,51200.0
2014-05-07 14:15:00,104.7,104.76,104.64,104.71,40500.0,77.651,77.6955,77.6065,77.6584,40500.0
2014-05-07 14:20:00,104.7,104.7,104.59,104.6,30900.0,77.651,77.651,77.5694,77.5768,30900.0
2014-05-07 14:25:00,104.61,104.77,104.56,104.73,56800.0,77.5842,77.7029,77.5471,77.6732,56800.0
2014-05-07 14:30:00,104.75,104.82,104.7,104.79,40000.0,77.688,77.74,77.651,77.7177,40000.0
2014-05-07 14:35:00,104.78,104.8,104.69,104.75,49700.0,77.7103,77.7251,77.6435,77.688,49700.0
2014-05-07 14:40:00,104.75,104.86,104.72,104.84,85800.0,77.688,77.7696,77.6658,77.7548,85800.0
2014-05-07 14:45:00,104.85,104.87,104.78,104.85,55700.0,77.7622,77.777,77.7103,77.7622,55700.0
2014-05-07 14:50:00,104.84,104.96,104.78,104.84,77600.0,77.7548,77.8438,77.7103,77.7548,77600.0
2014-05-07 14:55:00,104.84,104.96,104.84,104.86,44600.0,77.7548,77.8438,77.7548,77.7696,44600.0
2014-05-07 15:00:00,104.86,104.86,104.59,104.6,47700.0,77.7696,77.7696,77.5694,77.5768,47700.0
2014-05-07 15:05:00,104.6,104.67,104.54,104.63,50300.0,77.5768,77.6287,77.5323,77.5991,50300.0
2014-05-07 15:10:00,104.63,104.65,104.53,104.54,43800.0,77.5991,77.6139,77.5249,77.5323,43800.0
2014-05-07 15:15:00,104.54,104.64,104.52,104.52,51400.0,77.5323,77.6065,77.5175,77.5175,51400.0
2014-05-07 15:20:00,104.52,104.69,104.47,104.65,74800.0,77.5175,77.6435,77.4804,77.6139,74800.0
2014-05-07 15:25:00,104.66,104.83,104.66,104.69,68300.0,77.6213,77.7474,77.6213,77.6435,68300.0
2014-05-07 15:30:00,104.68,104.69,104.61,104.62,71600.0,77.6361,77.6435,77.5842,77.5916,71600.0
2014-05-07 15:35:00,104.62,104.73,104.58,104.72,80800.0,77.5916,77.6732,77.562,77.6658,80800.0
2014-05-07 15:40:00,104.73,104.86,104.68,104.86,81200.0,77.6732,77.7696,77.6361,77.7696,81200.0
2014-05-07 15:45:00,104.84,104.9,104.77,104.83,130400.0,77.7548,77.7993,77.7029,77.7474,130400.0
2014-05-07 15:50:00,104.83,104.86,104.8,104.81,157600.0,77.7474,77.7696,77.7251,77.7325,157600.0
2014-05-07 15:55:00,104.8,104.82,104.77,104.79,179800.0,77.7251,77.74,77.7029,77.7177,179800.0
2014-05-08 09:30:00,104.03,104.04,103.55,104.03,67700.0,77.1541,77.1615,76.7981,77.1541,67700.0
2014-05-08 09:35:00,104.03,104.13,103.77,103.96,25100.0,77.1541,77.2282,76.9612,77.1021,25100.0
2014-05-08 09:40:00,103.93,104.27,103.7,103.71,35100.0,77.0799,77.3321,76.9093,76.9167,35100.0
2014-05-08 09:45:00,103.67,104.15,103.67,104.04,28900.0,76.8871,77.2431,76.8871,77.1615,28900.0
2014-05-08 09:50:00,104.04,104.25,104.0,104.09,32900.0,77.1615,77.3172,77.1318,77.1986,32900.0
2014-05-08 09:55:00,104.04,104.37,104.04,104.17,28700.0,77.1615,77.4062,77.1615,77.2579,28700.0
2014-05-08 10:00:00,104.2,104.56,104.2,104.43,20500.0,77.2801,77.5471,77.2801,77.4507,20500.0
2014-05-08 10:05:00,104.46,104.53,104.38,104.41,26800.0,77.473,77.5249,77.4136,77.4359,26800.0
2014-05-08 10:10:00,104.4,104.52,104.36,104.4,17000.0,77.4285,77.5175,77.3988,77.4285,17000.0
2014-05-08 10:15:00,104.41,104.48,104.31,104.38,29000.0,77.4359,77.4878,77.3617,77.4136,29000.0
2014-05-08 10:20:00,104.34,104.4,104.18,104.18,80500.0,77.384,77.4285,77.2653,77.2653,80500.0
2014-05-08 10:25:00,104.15,104.19,104.04,104.09,21200.0,77.2431,77.2727,77.1615,77.1986,21200.0
2014-05-08 10:30:00,104.07,104.09,104.03,104.05,51900.0,77.1837,77.1986,77.1541,77.1689,51900.0
2014-05-08 10:35:00,104.05,104.05,103.8,103.84,15200.0,77.1689,77.1689,76.9835,77.0131,15200.0
2014-05-08 10:40:00,103.83,103.85,103.39,103.53,23500.0,77.0057,77.0206,76.6794,76.7832,23500.0
2014-05-08 10:45:00,103.54,103.62,103.42,103.55,18400.0,76.7907,76.85,76.7017,76.7981,18400.0
2014-05-08 10:50:00,103.53,103.62,103.45,103.51,15200.0,76.7832,76.85,76.7239,76.7684,15200.0
2014-05-08 10:55:00,103.51,103.54,103.3,103.3,34100.0,76.7684,76.7907,76.6127,76.6127,34100.0
2014-05-08 11:00:00,103.3,103.47,103.2,103.35,29000.0,76.6127,76.7387,76.5385,76.6497,29000.0
2014-05-08 11:05:00,103.35,103.59,103.34,103.42,25100.0,76.6497,76.8277,76.6423,76.7017,25100.0
2014-05-08 11:10:00,103.43,103.46,103.31,103.36,18700.0,76.7091,76.7313,76.6201,76.6572,18700.0
2014-05-08 11:15:00,103.36,103.39,103.23,103.27,36800.0,76.6572,76.6794,76.5607,76.5904,36800.0
2014-05-08 11:20:00,103.27,103.29,103.19,103.21,90200.0,76.5904,76.6052,76.5311,76.5459,90200.0
2014-05-08 11:25:00,103.21,103.21,103.0,103.08,32400.0,76.5459,76.5459,76.3902,76.4495,32400.0
2014-05-08 11:30:00,103.1,103.3,103.1,103.28,17600.0,76.4643,76.6127,76.4643,76.5978,17600.0
2014-05-08 11:35:00,103.29,103.36,103.22,103.23,17600.0,76.6052,76.6572,76.5533,76.5607,17600.0
2014-05-08 11:40:00,103.22,103.26,103.15,103.19,16800.0,76.5533,76.583,76.5014,76.5311,16800.0
2014-05-08 11:45:00,103.21,103.26,103.09,103.25,39900.0,76.5459,76.583,76.4569,76.5756,39900.0
2014-05-08 11:50:00,103.25,103.3,103.2,103.28,10600.0,76.5756,76.6127,76.5385,76.5978,10600.0
2014-05-08 11:55:00,103.25,103.28,103.18,103.19,15300.0,76.5756,76.5978,76.5237,76.5311,15300.0
2014-05-08 12:00:00,103.21,103.3,103.21,103.23,13500.0,76.5459,76.6127,76.5459,76.5607,13500.0
2014-05-08 12:05:00,103.23,103.23,103.09,103.15,78200.0,76.5607,76.5607,76.4569,76.5014,78200.0
2014-05-08 12:10:00,103.14,103.16,103.05,103.05,23700.0,76.494,76.5088,76.4272,76.4272,23700.0
2014-05-08 12:15:00,103.05,103.07,102.97,103.01,38300.0,76.4272,76.4421,76.3679,76.3976,38300.0
2014-05-08 12:20:00,102.96,103.05,102.96,103.03,10900.0,76.3605,76.4272,76.3605,76.4124,10900.0
2014-05-08 12:25:00,103.02,103.12,102.98,103.03,48500.0,76.405,76.4792,76.3753,76.4124,48500.0
2014-05-08 12:30:00,103.01,103.07,103.0,103.05,13700.0,76.3976,76.4421,76.3902,76.4272,13700.0
2014-05-08 12:35:00,103.05,103.06,102.93,103.02,16800.0,76.4272,76.4347,76.3382,76.405,16800.0
2014-05-08 12:40:00,103.02,103.06,102.95,103.0,29600.0,76.405,76.4347,76.3531,76.3902,29600.0
2014-05-08 12:45:00,102.98,103.05,102.98,103.04,72400.0,76.3753,76.4272,76.3753,76.4198,72400.0
2014-05-08 12:50:00,103.04,103.04,102.99,103.0,66800.0,76.4198,76.4198,76.3827,76.3902,66800.0
2014-05-08 12:55:00,102.99,103.05,102.93,103.0,15600.0,76.3827,76.4272,76.3382,76.3902,15600.0
2014-05-08 13:00:00,103.0,103.26,102.96,103.25,35900.0,76.3902,76.583,76.3605,76.5756,35900.0
2014-05-08 13:05:00,103.24,103.26,103.17,103.17,20900.0,76.5682,76.583,76.5162,76.5162,20900.0
2014-05-08 13:10:00,103.17,103.18,103.0,103.08,18800.0,76.5162,76.5237,76.3902,76.4495,18800.0
2014-05-08 13:15:00,103.07,103.07,102.99,103.07,20600.0,76.4421,76.4421,76.3827,76.4421,20600.0
2014-05-08 13:20:00,103.09,103.09,102.95,103.05,23100.0,76.4569,76.4569,76.3531,76.4272,23100.0
2014-05-08 13:25:00,103.03,103.1,103.0,103.06,9800.0,76.4124,76.4643,76.3902,76.4347,9800.0
2014-05-08 13:30:00,103.06,103.09,102.99,103.03,16500.0,76.4347,76.4569,76.3827,76.4124,16500.0
2014-05-08 13:35:00,103.04,103.13,103.0,103.05,36900.0,76.4198,76.4866,76.3902,76.4272,36900.0
2014-05-08 13:40:00,103.05,103.08,102.98,103.04,14800.0,76.4272,76.4495,76.3753,76.4198,14800.0
2014-05-08 13:45:00,103.04,103.08,102.94,102.98,22000.0,76.4198,76.4495,76.3457,76.3753,22000.0
2014-05-08 13:50:00,102.95,102.99,102.9,102.93,15100.0,76.3531,76.3827,76.316,76.3382,15100.0
2014-05-08 13:55:00,102.93,102.93,102.78,102.8,25000.0,76.3382,76.3382,76.227,76.2418,25000.0
2014-05-08 14:00:00,102.8,102.83,102.59,102.64,52500.0,76.2418,76.2641,76.0861,76.1232,52500.0
2014-05-08 14:05:00,102.66,102.7,102.63,102.66,24900.0,76.138,76.1677,76.1157,76.138,24900.0
2014-05-08 14:10:00,102.65,102.66,102.4,102.5,30100.0,76.1306,76.138,75.9452,76.0193,30100.0
2014-05-08 14:15:00,102.5,102.58,102.42,102.57,28300.0,76.0193,76.0787,75.96,76.0712,28300.0
2014-05-08 14:20:00,102.58,102.61,102.48,102.54,19700.0,76.0787,76.1009,76.0045,76.049,19700.0
2014-05-08 14:25:00,102.56,102.71,102.51,102.63,13500.0,76.0638,76.1751,76.0267,76.1157,13500.0
2014-05-08 14:30:00,102.61,102.75,102.54,102.73,21200.0,76.1009,76.2047,76.049,76.1899,21200.0
2014-05-08 14:35:00,102.72,102.81,102.59,102.59,27300.0,76.1825,76.2492,76.0861,76.0861,27300.0
2014-05-08 14:40:00,102.58,102.59,102.46,102.46,25900.0,76.0787,76.0861,75.9897,75.9897,25900.0
2014-05-08 14:45:00,102.43,102.45,102.21,102.27,35100.0,75.9674,75.9822,75.8043,75.8488,35100.0
2014-05-08 14:50:00,102.27,102.36,102.23,102.32,44500.0,75.8488,75.9155,75.8191,75.8858,44500.0
2014-05-08 14:55:00,102.3,102.4,102.17,102.23,71100.0,75.871,75.9452,75.7746,75.8191,71100.0
2014-05-08 15:00:00,102.22,102.24,101.96,102.01,54900.0,75.8117,75.8265,75.6188,75.6559,54900.0
2014-05-08 15:05:00,102.0,102.1,101.82,101.82,34100.0,75.6485,75.7227,75.515,75.515,34100.0
2014-05-08 15:10:00,101.83,101.92,101.76,101.87,52300.0,75.5224,75.5892,75.4705,75.5521,52300.0
2014-05-08 15:15:00,101.88,101.93,101.76,101.9,54500.0,75.5595,75.5966,75.4705,75.5743,54500.0
2014-05-08 15:20:00,101.9,102.06,101.89,101.94,43800.0,75.5743,75.693,75.5669,75.604,43800.0
2014-05-08 15:25:00,101.94,102.08,101.93,101.98,31300.0,75.604,75.7078,75.5966,75.6337,31300.0
2014-05-08 15:30:00,101.97,101.99,101.91,101.98,32400.0,75.6263,75.6411,75.5818,75.6337,32400.0
2014-05-08 15:35:00,102.0,102.04,101.81,101.88,43100.0,75.6485,75.6782,75.5076,75.5595,43100.0
2014-05-08 15:40:00,101.86,101.98,101.77,101.78,60100.0,75.5447,75.6337,75.4779,75.4853,60100.0
2014-05-08 15:45:00,101.8,102.01,101.8,101.91,59500.0,75.5002,75.6559,75.5002,75.5818,59500.0
2014-05-08 15:50:00,101.91,101.91,101.72,101.75,97000.0,75.5818,75.5818,75.4408,75.4631,97000.0
2014-05-08 15:55:00,101.74,101.75,101.62,101.74,146100.0,75.4557,75.4631,75.3667,75.4557,146100.0
2014-05-09 09:30:00,102.0,102.0,101.5,101.69,119300.0,75.6485,75.6485,75.2777,75.4186,119300.0
2014-05-09 09:35:00,101.79,101.94,101.21,101.39,64700.0,75.4928,75.604,75.0626,75.1961,64700.0
2014-05-09 09:40:00,101.41,101.59,101.12,101.29,116800.0,75.2109,75.3444,74.9959,75.1219,116800.0
2014-05-09 09:45:00,101.31,101.64,101.26,101.45,90000.0,75.1368,75.3815,75.0997,75.2406,90000.0
2014-05-09 09:50:00,101.45,101.67,101.21,101.43,115800.0,75.2406,75.4038,75.0626,75.2258,115800.0
2014-05-09 09:55:00,101.45,101.49,101.21,101.21,74000.0,75.2406,75.2703,75.0626,75.0626,74000.0
2014-05-09 10:00:00,101.24,101.5,101.15,101.21,39100.0,75.0849,75.2777,75.0181,75.0626,39100.0
2014-05-09 10:05:00,101.23,101.36,101.07,101.14,44100.0,75.0774,75.1738,74.9588,75.0107,44100.0
2014-05-09 10:10:00,101.14,101.54,101.13,101.42,93800.0,75.0107,75.3073,75.0033,75.2183,93800.0
2014-05-09 10:15:00,101.43,101.47,101.34,101.38,96500.0,75.2258,75.2554,75.159,75.1887,96500.0
2014-05-09 10:20:00,101.39,101.42,101.25,101.33,41200.0,75.1961,75.2183,75.0923,75.1516,41200.0
2014-05-09 10:25:00,101.37,101.4,101.16,101.18,30500.0,75.1813,75.2035,75.0255,75.0404,30500.0
2014-05-09 10:30:00,101.16,101.22,100.94,101.12,36900.0,75.0255,75.07,74.8624,74.9959,36900.0
2014-05-09 10:35:00,101.13,101.26,101.0,101.19,91000.0,75.0033,75.0997,74.9069,75.0478,91000.0
2014-05-09 10:40:00,101.2,101.23,100.88,100.92,26800.0,75.0552,75.0774,74.8179,74.8475,26800.0
2014-05-09 10:45:00,100.9,101.07,100.83,101.06,28900.0,74.8327,74.9588,74.7808,74.9514,28900.0
2014-05-09 10:50:00,101.05,101.06,100.92,100.92,32200.0,74.9439,74.9514,74.8475,74.8475,32200.0
2014-05-09 10:55:00,100.92,100.97,100.79,100.87,76800.0,74.8475,74.8846,74.7511,74.8104,76800.0
2014-05-09 11:00:00,100.86,101.0,100.82,100.9,16700.0,74.803,74.9069,74.7734,74.8327,16700.0
2014-05-09 11:05:00,100.91,100.95,100.78,100.81,22400.0,74.8401,74.8698,74.7437,74.7659,22400.0
2014-05-09 11:10:00,100.81,100.83,100.69,100.7,28100.0,74.7659,74.7808,74.6769,74.6844,28100.0
2014-05-09 11:15:00,100.7,100.83,100.7,100.72,24200.0,74.6844,74.7808,74.6844,74.6992,24200.0
2014-05-09 11:20:00,100.7,100.77,100.64,100.7,41000.0,74.6844,74.7363,74.6399,74.6844,41000.0
2014-05-09 11:25:00,100.69,100.82,100.65,100.81,30400.0,74.6769,74.7734,74.6473,74.7659,30400.0
2014-05-09 11:30:00,100.84,100.85,100.65,100.73,20400.0,74.7882,74.7956,74.6473,74.7066,20400.0
2014-05-09 11:35:00,100.74,100.99,100.72,100.92,21900.0,74.714,74.8994,74.6992,74.8475,21900.0
2014-05-09 11:40:00,100.89,100.95,100.84,100.95,15000.0,74.8253,74.8698,74.7882,74.8698,15000.0
2014-05-09 11:45:00,100.95,101.14,100.93,101.07,23600.0,74.8698,75.0107,74.8549,74.9588,23600.0
2014-05-09 11:50:00,101.06,101.08,100.79,100.81,19700.0,74.9514,74.9662,74.7511,74.7659,19700.0
2014-05-09 11:55:00,100.81,100.88,100.79,100.86,21500.0,74.7659,74.8179,74.7511,74.803,21500.0
2014-05-09 12:00:00,100.85,100.92,100.82,100.88,24400.0,74.7956,74.8475,74.7734,74.8179,24400.0
2014-05-09 12:05:00,100.87,100.88,100.76,100.8,23700.0,74.8104,74.8179,74.7289,74.7585,23700.0
2014-05-09 12:10:00,100.79,100.84,100.75,100.78,29900.0,74.7511,74.7882,74.7214,74.7437,29900.0
2014-05-09 12:15:00,100.8,100.88,100.74,100.76,14200.0,74.7585,74.8179,74.714,74.7289,14200.0
2014-05-09 12:20:00,100.76,100.81,100.65,100.76,18300.0,74.7289,74.7659,74.6473,74.7289,18300.0
2014-05-09 12:25:00,100.77,100.82,100.73,100.82,14500.0,74.7363,74.7734,74.7066,74.7734,14500.0
2014-05-09 12:30:00,100.82,100.96,100.81,100.95,11500.0,74.7734,74.8772,74.7659,74.8698,11500.0
2014-05-09 12:35:00,100.96,101.4,100.96,101.33,90200.0,74.8772,75.2035,74.8772,75.1516,90200.0
2014-05-09 12:40:00,101.32,101.41,101.24,101.32,85600.0,75.1442,75.2109,75.0849,75.1442,85600.0
2014-05-09 12:45:00,101.33,101.38,101.27,101.32,32600.0,75.1516,75.1887,75.1071,75.1442,32600.0
2014-05-09 12:50:00,101.33,101.45,101.31,101.38,70700.0,75.1516,75.2406,75.1368,75.1887,70700.0
2014-05-09 12:55:00,101.4,101.57,101.39,101.46,61800.0,75.2035,75.3296,75.1961,75.248,61800.0
2014-05-09 13:00:00,101.47,101.62,101.41,101.55,35000.0,75.2554,75.3667,75.2109,75.3148,35000.0
2014-05-09 13:05:00,101.55,101.56,101.48,101.52,24400.0,75.3148,75.3222,75.2628,75.2925,24400.0
2014-05-09 13:10:00,101.52,101.55,101.47,101.54,17500.0,75.2925,75.3148,75.2554,75.3073,17500.0
2014-05-09 13:15:00,101.55,101.81,101.54,101.75,25900.0,75.3148,75.5076,75.3073,75.4631,25900.0
2014-05-09 13:20:00,101.74,101.74,101.61,101.68,24400.0,75.4557,75.4557,75.3593,75.4112,24400.0
2014-05-09 13:25:00,101.69,101.76,101.68,101.75,13600.0,75.4186,75.4705,75.4112,75.4631,13600.0
2014-05-09 13:30:00,101.76,101.8,101.71,101.73,28500.0,75.4705,75.5002,75.4334,75.4483,28500.0
2014-05-09 13:35:00,101.7,101.79,101.69,101.79,16200.0,75.426,75.4928,75.4186,75.4928,16200.0
2014-05-09 13:40:00,101.77,101.84,101.72,101.75,15700.0,75.4779,75.5298,75.4408,75.4631,15700.0
2014-05-09 13:45:00,101.74,101.98,101.74,101.98,32600.0,75.4557,75.6337,75.4557,75.6337,32600.0
2014-05-09 13:50:00,101.97,102.0,101.92,101.98,14200.0,75.6263,75.6485,75.5892,75.6337,14200.0
2014-05-09 13:55:00,101.97,101.97,101.87,101.95,16300.0,75.6263,75.6263,75.5521,75.6114,16300.0
2014-05-09 14:00:00,101.94,101.95,101.8,101.84,21300.0,75.604,75.6114,75.5002,75.5298,21300.0
2014-05-09 14:05:00,101.85,101.9,101.82,101.82,17900.0,75.5373,75.5743,75.515,75.515,17900.0
2014-05-09 14:10:00,101.84,101.89,101.76,101.78,18800.0,75.5298,75.5669,75.4705,75.4853,18800.0
2014-05-09 14:15:00,101.76,101.77,101.58,101.63,16000.0,75.4705,75.4779,75.337,75.3741,16000.0
2014-05-09 14:20:00,101.64,101.71,101.62,101.71,33200.0,75.3815,75.4334,75.3667,75.4334,33200.0
2014-05-09 14:25:00,101.7,101.76,101.53,101.61,25400.0,75.426,75.4705,75.2999,75.3593,25400.0
2014-05-09 14:30:00,101.62,101.73,101.6,101.7,15100.0,75.3667,75.4483,75.3518,75.426,15100.0
2014-05-09 14:35:00,101.68,101.73,101.66,101.73,9600.0,75.4112,75.4483,75.3963,75.4483,9600.0
2014-05-09 14:40:00,101.72,101.9,101.69,101.86,44500.0,75.4408,75.5743,75.4186,75.5447,44500.0
2014-05-09 14:45:00,101.85,101.91,101.84,101.9,21400.0,75.5373,75.5818,75.5298,75.5743,21400.0
2014-05-09 14:50:00,101.87,101.94,101.87,101.89,19800.0,75.5521,75.604,75.5521,75.5669,19800.0
2014-05-09 14:55:00,101.88,101.96,101.88,101.93,37700.0,75.5595,75.6188,75.5595,75.5966,37700.0
2014-05-09 15:00:00,101.93,102.0,101.93,102.0,23200.0,75.5966,75.6485,75.5966,75.6485,23200.0
2014-05-09 15:05:00,102.0,102.0,101.94,101.97,19100.0,75.6485,75.6485,75.604,75.6263,19100.0
2014-05-09 15:10:00,101.97,102.0,101.96,101.99,24400.0,75.6263,75.6485,75.6188,75.6411,24400.0
2014-05-09 15:15:00,101.99,102.01,101.93,101.95,28700.0,75.6411,75.6559,75.5966,75.6114,28700.0
2014-05-09 15:20:00,101.95,102.07,101.91,102.02,39100.0,75.6114,75.7004,75.5818,75.6633,39100.0
2014-05-09 15:25:00,102.04,102.14,102.03,102.09,25800.0,75.6782,75.7523,75.6708,75.7153,25800.0
2014-05-09 15:30:00,102.08,102.16,102.06,102.15,52400.0,75.7078,75.7672,75.693,75.7598,52400.0
2014-05-09 15:35:00,102.14,102.17,102.07,102.14,38500.0,75.7523,75.7746,75.7004,75.7523,38500.0
2014-05-09 15:40:00,102.13,102.23,102.12,102.19,55100.0,75.7449,75.8191,75.7375,75.7894,55100.0
2014-05-09 15:45:00,102.2,102.23,102.08,102.13,107800.0,75.7968,75.8191,75.7078,75.7449,107800.0
2014-05-09 15:50:00,102.13,102.16,102.12,102.14,62600.0,75.7449,75.7672,75.7375,75.7523,62600.0
2014-05-09 15:55:00,102.14,102.3,102.14,102.29,139300.0,75.7523,75.871,75.7523,75.8636,139300.0
2014-05-12 09:30:00,102.57,103.07,102.5,102.51,71700.0,76.0712,76.4421,76.0193,76.0267,71700.0
2014-05-12 09:35:00,102.62,102.7,102.07,102.52,43400.0,76.1083,76.1677,75.7004,76.0342,43400.0
2014-05-12 09:40:00,102.52,102.68,102.17,102.58,89200.0,76.0342,76.1528,75.7746,76.0787,89200.0
2014-05-12 09:45:00,102.57,102.61,101.98,102.1,54800.0,76.0712,76.1009,75.6337,75.7227,54800.0
2014-05-12 09:50:00,102.12,102.51,102.09,102.42,71700.0,75.7375,76.0267,75.7153,75.96,71700.0
2014-05-12 09:55:00,102.41,102.53,102.32,102.45,30500.0,75.9526,76.0416,75.8858,75.9822,30500.0
2014-05-12 10:00:00,102.45,102.62,102.33,102.61,26200.0,75.9822,76.1083,75.8933,76.1009,26200.0
2014-05-12 10:05:00,102.59,102.95,102.57,102.75,28900.0,76.0861,76.3531,76.0712,76.2047,28900.0
2014-05-12 10:10:00,102.76,102.85,102.63,102.8,33200.0,76.2122,76.2789,76.1157,76.2418,33200.0
2014-05-12 10:15:00,102.81,103.06,102.81,102.97,24700.0,76.2492,76.4347,76.2492,76.3679,24700.0
2014-05-12 10:20:00,103.0,103.02,102.88,102.92,30900.0,76.3902,76.405,76.3012,76.3308,30900.0
2014-05-12 10:25:00,102.91,103.04,102.88,103.01,23700.0,76.3234,76.4198,76.3012,76.3976,23700.0
2014-05-12 10:30:00,103.04,103.17,103.02,103.08,31500.0,76.4198,76.5162,76.405,76.4495,31500.0
2014-05-12 10:35:00,103.06,103.13,103.04,103.09,11700.0,76.4347,76.4866,76.4198,76.4569,11700.0
2014-05-12 10:40:00,103.11,103.12,103.05,103.09,16600.0,76.4717,76.4792,76.4272,76.4569,16600.0
2014-05-12 10:45:00,103.09,103.16,103.06,103.07,31100.0,76.4569,76.5088,76.4347,76.4421,31100.0
2014-05-12 10:50:00,103.08,103.08,102.82,102.93,30600.0,76.4495,76.4495,76.2567,76.3382,30600.0
2014-05-12 10:55:00,102.92,102.95,102.84,102.92,20100.0,76.3308,76.3531,76.2715,76.3308,20100.0
2014-05-12 11:00:00,102.92,102.94,102.79,102.79,23900.0,76.3308,76.3457,76.2344,76.2344,23900.0
2014-05-12 11:05:00,102.8,103.0,102.74,102.91,46100.0,76.2418,76.3902,76.1973,76.3234,46100.0
2014-05-12 11:10:00,102.9,102.92,102.78,102.86,19600.0,76.316,76.3308,76.227,76.2863,19600.0
2014-05-12 11:15:00,102.85,102.89,102.82,102.85,11200.0,76.2789,76.3086,76.2567,76.2789,11200.0
2014-05-12 11:20:00,102.85,102.94,102.79,102.79,15100.0,76.2789,76.3457,76.2344,76.2344,15100.0
2014-05-12 11:25:00,102.8,102.8,102.69,102.72,21200.0,76.2418,76.2418,76.1602,76.1825,21200.0
2014-05-12 11:30:00,102.71,102.86,102.7,102.76,19200.0,76.1751,76.2863,76.1677,76.2122,19200.0
2014-05-12 11:35:00,102.76,102.78,102.68,102.71,11600.0,76.2122,76.227,76.1528,76.1751,11600.0
2014-05-12 11:40:00,102.72,102.88,102.67,102.84,25300.0,76.1825,76.3012,76.1454,76.2715,25300.0
2014-05-12 11:45:00,102.84,102.85,102.77,102.83,7800.0,76.2715,76.2789,76.2196,76.2641,7800.0
2014-05-12 11:50:00,102.83,102.92,102.82,102.87,19500.0,76.2641,76.3308,76.2567,76.2937,19500.0
2014-05-12 11:55:00,102.88,102.98,102.83,102.94,23500.0,76.3012,76.3753,76.2641,76.3457,23500.0
2014-05-12 12:00:00,102.95,102.99,102.88,102.96,11600.0,76.3531,76.3827,76.3012,76.3605,11600.0
2014-05-12 12:05:00,102.96,103.07,102.9,103.06,29300.0,76.3605,76.4421,76.316,76.4347,29300.0
2014-05-12 12:10:00,103.07,103.28,103.07,103.27,20500.0,76.4421,76.5978,76.4421,76.5904,20500.0
2014-05-12 12:15:00,103.26,103.31,103.2,103.31,21400.0,76.583,76.6201,76.5385,76.6201,21400.0
2014-05-12 12:20:00,103.31,103.42,103.31,103.36,37000.0,76.6201,76.7017,76.6201,76.6572,37000.0
2014-05-12 12:25:00,103.37,103.48,103.35,103.48,40400.0,76.6646,76.7462,76.6497,76.7462,40400.0
2014-05-12 12:30:00,103.48,103.53,103.41,103.48,74700.0,76.7462,76.7832,76.6942,76.7462,74700.0
2014-05-12 12:35:00,103.48,103.51,103.35,103.48,26700.0,76.7462,76.7684,76.6497,76.7462,26700.0
2014-05-12 12:40:00,103.49,103.5,103.35,103.39,23400.0,76.7536,76.761,76.6497,76.6794,23400.0
2014-05-12 12:45:00,103.37,103.47,103.37,103.47,22900.0,76.6646,76.7387,76.6646,76.7387,22900.0
2014-05-12 12:50:00,103.47,103.49,103.42,103.46,12900.0,76.7387,76.7536,76.7017,76.7313,12900.0
2014-05-12 12:55:00,103.45,103.45,103.33,103.35,20000.0,76.7239,76.7239,76.6349,76.6497,20000.0
2014-05-12 13:00:00,103.33,103.47,103.31,103.47,18600.0,76.6349,76.7387,76.6201,76.7387,18600.0
2014-05-12 13:05:00,103.46,103.5,103.41,103.48,14900.0,76.7313,76.761,76.6942,76.7462,14900.0
2014-05-12 13:10:00,103.49,103.5,103.45,103.46,11500.0,76.7536,76.761,76.7239,76.7313,11500.0
2014-05-12 13:15:00,103.47,103.52,103.46,103.5,20200.0,76.7387,76.7758,76.7313,76.761,20200.0
2014-05-12 13:20:00,103.49,103.6,103.46,103.56,14500.0,76.7536,76.8351,76.7313,76.8055,14500.0
2014-05-12 13:25:00,103.54,103.73,103.54,103.73,14600.0,76.7907,76.9316,76.7907,76.9316,14600.0
2014-05-12 13:30:00,103.7,103.71,103.5,103.53,41100.0,76.9093,76.9167,76.761,76.7832,41100.0
2014-05-12 13:35:00,103.54,103.54,103.37,103.37,23300.0,76.7907,76.7907,76.6646,76.6646,23300.0
2014-05-12 13:40:00,103.38,103.44,103.38,103.39,22100.0,76.672,76.7165,76.672,76.6794,22100.0
2014-05-12 13:45:00,103.4,103.41,103.28,103.29,24100.0,76.6868,76.6942,76.5978,76.6052,24100.0
2014-05-12 13:50:00,103.29,103.35,103.28,103.34,25900.0,76.6052,76.6497,76.5978,76.6423,25900.0
2014-05-12 13:55:00,103.32,103.35,103.28,103.28,13800.0,76.6275,76.6497,76.5978,76.5978,13800.0
2014-05-12 14:00:00,103.28,103.28,103.09,103.16,19800.0,76.5978,76.5978,76.4569,76.5088,19800.0
2014-05-12 14:05:00,103.16,103.4,103.16,103.4,26300.0,76.5088,76.6868,76.5088,76.6868,26300.0
2014-05-12 14:10:00,103.38,103.43,103.36,103.41,25000.0,76.672,76.7091,76.6572,76.6942,25000.0
2014-05-12 14:15:00,103.42,103.44,103.4,103.43,15700.0,76.7017,76.7165,76.6868,76.7091,15700.0
2014-05-12 14:20:00,103.43,103.45,103.35,103.37,18000.0,76.7091,76.7239,76.6497,76.6646,18000.0
2014-05-12 14:25:00,103.38,103.41,103.34,103.35,15600.0,76.672,76.6942,76.6423,76.6497,15600.0
2014-05-12 14:30:00,103.37,103.49,103.36,103.49,13900.0,76.6646,76.7536,76.6572,76.7536,13900.0
2014-05-12 14:35:00,103.48,103.55,103.46,103.54,39200.0,76.7462,76.7981,76.7313,76.7907,39200.0
2014-05-12 14:40:00,103.54,103.61,103.5,103.54,58000.0,76.7907,76.8426,76.761,76.7907,58000.0
2014-05-12 14:45:00,103.54,103.54,103.47,103.5,20400.0,76.7907,76.7907,76.7387,76.761,20400.0
2014-05-12 14:50:00,103.5,103.53,103.47,103.48,25100.0,76.761,76.7832,76.7387,76.7462,25100.0
2014-05-12 14:55:00,103.48,103.57,103.46,103.56,19200.0,76.7462,76.8129,76.7313,76.8055,19200.0
2014-05-12 15:00:00,103.55,103.55,103.46,103.5,41200.0,76.7981,76.7981,76.7313,76.761,41200.0
2014-05-12 15:05:00,103.52,103.53,103.4,103.51,35500.0,76.7758,76.7832,76.6868,76.7684,35500.0
2014-05-12 15:10:00,103.51,103.53,103.47,103.53,22600.0,76.7684,76.7832,76.7387,76.7832,22600.0
2014-05-12 15:15:00,103.53,103.53,103.41,103.44,29200.0,76.7832,76.7832,76.6942,76.7165,29200.0
2014-05-12 15:20:00,103.43,103.47,103.43,103.45,24400.0,76.7091,76.7387,76.7091,76.7239,24400.0
2014-05-12 15:25:00,103.46,103.53,103.45,103.48,28300.0,76.7313,76.7832,76.7239,76.7462,28300.0
2014-05-12 15:30:00,103.47,103.53,103.39,103.4,35600.0,76.7387,76.7832,76.6794,76.6868,35600.0
2014-05-12 15:35:00,103.39,103.51,103.39,103.51,46300.0,76.6794,76.7684,76.6794,76.7684,46300.0
2014-05-12 15:40:00,103.51,103.52,103.45,103.46,36400.0,76.7684,76.7758,76.7239,76.7313,36400.0
2014-05-12 15:45:00,103.45,103.65,103.43,103.64,99300.0,76.7239,76.8722,76.7091,76.8648,99300.0
2014-05-12 15:50:00,103.63,103.63,103.57,103.58,73700.0,76.8574,76.8574,76.8129,76.8203,73700.0
2014-05-12 15:55:00,103.58,103.67,103.58,103.64,144800.0,76.8203,76.8871,76.8203,76.8648,144800.0
2014-05-13 09:30:00,104.38,104.84,104.07,104.59,127700.0,77.4136,77.7548,77.1837,77.5694,127700.0
2014-05-13 09:35:00,104.6,105.21,104.6,104.89,67100.0,77.5768,78.0292,77.5768,77.7919,67100.0
2014-05-13 09:40:00,104.96,104.96,104.53,104.75,39300.0,77.8438,77.8438,77.5249,77.688,39300.0
2014-05-13 09:45:00,104.73,105.18,104.73,105.18,26700.0,77.6732,78.007,77.6732,78.007,26700.0
2014-05-13 09:50:00,105.18,105.18,104.68,104.8,38300.0,78.007,78.007,77.6361,77.7251,38300.0
2014-05-13 09:55:00,104.8,104.8,104.42,104.59,57800.0,77.7251,77.7251,77.4433,77.5694,57800.0
2014-05-13 10:00:00,104.6,104.8,104.54,104.58,46600.0,77.5768,77.7251,77.5323,77.562,46600.0
2014-05-13 10:05:00,104.58,104.66,104.5,104.62,22700.0,77.562,77.6213,77.5026,77.5916,22700.0
2014-05-13 10:10:00,104.61,104.82,104.52,104.82,53700.0,77.5842,77.74,77.5175,77.74,53700.0
2014-05-13 10:15:00,104.81,105.03,104.81,104.95,34500.0,77.7325,77.8957,77.7325,77.8364,34500.0
2014-05-13 10:20:00,104.92,104.96,104.64,104.69,22900.0,77.8141,77.8438,77.6065,77.6435,22900.0
2014-05-13 10:25:00,104.7,104.97,104.66,104.96,30500.0,77.651,77.8512,77.6213,77.8438,30500.0
2014-05-13 10:30:00,104.97,105.09,104.97,105.02,25100.0,77.8512,77.9402,77.8512,77.8883,25100.0
2014-05-13 10:35:00,105.02,105.2,104.93,105.19,28000.0,77.8883,78.0218,77.8215,78.0144,28000.0
2014-05-13 10:40:00,105.21,105.28,105.09,105.09,34600.0,78.0292,78.0811,77.9402,77.9402,34600.0
2014-05-13 10:45:00,105.09,105.19,104.96,105.11,85100.0,77.9402,78.0144,77.8438,77.955,85100.0
2014-05-13 10:50:00,105.09,105.28,105.02,105.28,77900.0,77.9402,78.0811,77.8883,78.0811,77900.0
2014-05-13 10:55:00,105.29,105.29,104.89,104.91,132000.0,78.0885,78.0885,77.7919,77.8067,132000.0
2014-05-13 11:00:00,104.88,104.93,104.78,104.82,22500.0,77.7845,77.8215,77.7103,77.74,22500.0
2014-05-13 11:05:00,104.78,104.81,104.63,104.63,19600.0,77.7103,77.7325,77.5991,77.5991,19600.0
2014-05-13 11:10:00,104.64,104.65,104.5,104.54,25200.0,77.6065,77.6139,77.5026,77.5323,25200.0
2014-05-13 11:15:00,104.52,104.57,104.23,104.3,28100.0,77.5175,77.5546,77.3024,77.3543,28100.0
2014-05-13 11:20:00,104.3,104.35,104.26,104.32,20200.0,77.3543,77.3914,77.3246,77.3691,20200.0
2014-05-13 11:25:00,104.31,104.4,104.3,104.38,16500.0,77.3617,77.4285,77.3543,77.4136,16500.0
2014-05-13 11:30:00,104.38,104.61,104.38,104.51,95000.0,77.4136,77.5842,77.4136,77.5101,95000.0
2014-05-13 11:35:00,104.5,104.57,104.36,104.38,18100.0,77.5026,77.5546,77.3988,77.4136,18100.0
2014-05-13 11:40:00,104.35,104.6,104.35,104.51,25000.0,77.3914,77.5768,77.3914,77.5101,25000.0
2014-05-13 11:45:00,104.49,104.69,104.46,104.67,27100.0,77.4952,77.6435,77.473,77.6287,27100.0
2014-05-13 11:50:00,104.68,104.72,104.58,104.66,15400.0,77.6361,77.6658,77.562,77.6213,15400.0
2014-05-13 11:55:00,104.65,104.71,104.63,104.69,21900.0,77.6139,77.6584,77.5991,77.6435,21900.0
2014-05-13 12:00:00,104.68,104.82,104.68,104.71,19300.0,77.6361,77.74,77.6361,77.6584,19300.0
2014-05-13 12:05:00,104.72,104.84,104.72,104.79,12000.0,77.6658,77.7548,77.6658,77.7177,12000.0
2014-05-13 12:10:00,104.8,104.87,104.79,104.85,13700.0,77.7251,77.777,77.7177,77.7622,13700.0
2014-05-13 12:15:00,104.87,105.07,104.86,104.99,13600.0,77.777,77.9254,77.7696,77.866,13600.0
2014-05-13 12:20:00,105.0,105.04,104.89,104.92,10000.0,77.8735,77.9031,77.7919,77.8141,10000.0
2014-05-13 12:25:00,104.93,105.05,104.88,105.02,10300.0,77.8215,77.9105,77.7845,77.8883,10300.0
2014-05-13 12:30:00,105.01,105.01,104.89,104.99,11400.0,77.8809,77.8809,77.7919,77.866,11400.0
2014-05-13 12:35:00,105.01,105.07,104.96,104.98,11100.0,77.8809,77.9254,77.8438,77.8586,11100.0
2014-05-13 12:40:00,104.98,104.98,104.89,104.97,15100.0,77.8586,77.8586,77.7919,77.8512,15100.0
2014-05-13 12:45:00,104.99,105.16,104.98,105.16,11000.0,77.866,77.9921,77.8586,77.9921,11000.0
2014-05-13 12:50:00,105.17,105.24,105.11,105.22,25100.0,77.9995,78.0515,77.955,78.0366,25100.0
2014-05-13 12:55:00,105.24,105.28,105.21,105.24,23100.0,78.0515,78.0811,78.0292,78.0515,23100.0
2014-05-13 13:00:00,105.25,105.25,105.14,105.21,31700.0,78.0589,78.0589,77.9773,78.0292,31700.0
2014-05-13 13:05:00,105.23,105.29,105.22,105.26,21200.0,78.044,78.0885,78.0366,78.0663,21200.0
2014-05-13 13:10:00,105.27,105.27,105.18,105.24,19800.0,78.0737,78.0737,78.007,78.0515,19800.0
2014-05-13 13:15:00,105.24,105.38,105.24,105.36,28100.0,78.0515,78.1553,78.0515,78.1405,28100.0
2014-05-13 13:20:00,105.36,105.36,105.18,105.31,31200.0,78.1405,78.1405,78.007,78.1034,31200.0
2014-05-13 13:25:00,105.31,105.43,105.31,105.42,14600.0,78.1034,78.1924,78.1034,78.185,14600.0
2014-05-13 13:30:00,105.43,105.5,105.42,105.49,18400.0,78.1924,78.2443,78.185,78.2369,18400.0
2014-05-13 13:35:00,105.49,105.5,105.41,105.46,23000.0,78.2369,78.2443,78.1775,78.2146,23000.0
2014-05-13 13:40:00,105.46,105.5,105.39,105.46,27500.0,78.2146,78.2443,78.1627,78.2146,27500.0
2014-05-13 13:45:00,105.46,105.47,105.37,105.46,27800.0,78.2146,78.222,78.1479,78.2146,27800.0
2014-05-13 13:50:00,105.45,105.46,105.37,105.38,17500.0,78.2072,78.2146,78.1479,78.1553,17500.0
2014-05-13 13:55:00,105.39,105.43,105.37,105.4,24200.0,78.1627,78.1924,78.1479,78.1701,24200.0
2014-05-13 14:00:00,105.41,105.44,105.4,105.4,22300.0,78.1775,78.1998,78.1701,78.1701,22300.0
2014-05-13 14:05:00,105.41,105.42,105.26,105.26,22800.0,78.1775,78.185,78.0663,78.0663,22800.0
2014-05-13 14:10:00,105.25,105.27,105.22,105.26,17000.0,78.0589,78.0737,78.0366,78.0663,17000.0
2014-05-13 14:15:00,105.25,105.28,105.23,105.24,29100.0,78.0589,78.0811,78.044,78.0515,29100.0
2014-05-13 14:20:00,105.24,105.26,105.18,105.24,77600.0,78.0515,78.0663,78.007,78.0515,77600.0
2014-05-13 14:25:00,105.22,105.43,105.14,105.16,71600.0,78.0366,78.1924,77.9773,77.9921,71600.0
2014-05-13 14:30:00,105.17,105.24,105.12,105.24,15800.0,77.9995,78.0515,77.9625,78.0515,15800.0
2014-05-13 14:35:00,105.25,105.26,105.08,105.09,18600.0,78.0589,78.0663,77.9328,77.9402,18600.0
2014-05-13 14:40:00,105.09,105.24,105.09,105.23,19800.0,77.9402,78.0515,77.9402,78.044,19800.0
2014-05-13 14:45:00,105.23,105.23,105.1,105.15,23600.0,78.044,78.044,77.9476,77.9847,23600.0
2014-05-13 14:50:00,105.15,105.15,105.08,105.08,26000.0,77.9847,77.9847,77.9328,77.9328,26000.0
2014-05-13 14:55:00,105.08,105.3,105.08,105.28,34200.0,77.9328,78.096,77.9328,78.0811,34200.0
2014-05-13 15:00:00,105.28,105.29,105.22,105.26,20800.0,78.0811,78.0885,78.0366,78.0663,20800.0
2014-05-13 15:05:00,105.25,105.34,105.24,105.34,43300.0,78.0589,78.1256,78.0515,78.1256,43300.0
2014-05-13 15:10:00,105.34,105.34,105.13,105.24,29200.0,78.1256,78.1256,77.9699,78.0515,29200.0
2014-05-13 15:15:00,105.24,105.25,105.2,105.25,28700.0,78.0515,78.0589,78.0218,78.0589,28700.0
2014-05-13 15:20:00,105.24,105.26,105.21,105.21,29200.0,78.0515,78.0663,78.0292,78.0292,29200.0
2014-05-13 15:25:00,105.21,105.22,105.07,105.14,40000.0,78.0292,78.0366,77.9254,77.9773,40000.0
2014-05-13 15:30:00,105.14,105.19,105.11,105.11,26600.0,77.9773,78.0144,77.955,77.955,26600.0
2014-05-13 15:35:00,105.12,105.19,105.09,105.19,33000.0,77.9625,78.0144,77.9402,78.0144,33000.0
2014-05-13 15:40:00,105.19,105.23,105.16,105.16,32300.0,78.0144,78.044,77.9921,77.9921,32300.0
2014-05-13 15:45:00,105.16,105.46,105.1,105.17,78400.0,77.9921,78.2146,77.9476,77.9995,78400.0
2014-05-13 15:50:00,105.18,105.18,105.07,105.15,67900.0,78.007,78.007,77.9254,77.9847,67900.0
2014-05-13 15:55:00,105.15,105.31,105.15,105.16,137000.0,77.9847,78.1034,77.9847,77.9921,137000.0
2014-05-14 09:30:00,105.39,105.49,105.12,105.15,70900.0,78.1627,78.2369,77.9625,77.9847,70900.0
2014-05-14 09:35:00,105.12,105.48,105.12,105.31,39700.0,77.9625,78.2295,77.9625,78.1034,39700.0
2014-05-14 09:40:00,105.33,105.47,105.19,105.29,59400.0,78.1182,78.222,78.0144,78.0885,59400.0
2014-05-14 09:45:00,105.32,105.33,104.97,104.99,46400.0,78.1108,78.1182,77.8512,77.866,46400.0
2014-05-14 09:50:00,105.02,105.16,104.98,105.09,29800.0,77.8883,77.9921,77.8586,77.9402,29800.0
2014-05-14 09:55:00,105.1,105.21,104.93,105.06,40600.0,77.9476,78.0292,77.8215,77.918,40600.0
2014-05-14 10:00:00,105.06,105.22,104.95,105.15,37700.0,77.918,78.0366,77.8364,77.9847,37700.0
2014-05-14 10:05:00,105.19,105.38,105.13,105.3,26800.0,78.0144,78.1553,77.9699,78.096,26800.0
2014-05-14 10:10:00,105.27,105.28,105.13,105.25,21500.0,78.0737,78.0811,77.9699,78.0589,21500.0
2014-05-14 10:15:00,105.26,105.32,105.12,105.17,26300.0,78.0663,78.1108,77.9625,77.9995,26300.0
2014-05-14 10:20:00,105.18,105.18,105.01,105.01,24300.0,78.007,78.007,77.8809,77.8809,24300.0
2014-05-14 10:25:00,105.05,105.05,104.84,104.99,26300.0,77.9105,77.9105,77.7548,77.866,26300.0
2014-05-14 10:30:00,104.98,104.98,104.61,104.63,37800.0,77.8586,77.8586,77.5842,77.5991,37800.0
2014-05-14 10:35:00,104.63,104.8,104.51,104.64,65900.0,77.5991,77.7251,77.5101,77.6065,65900.0
2014-05-14 10:40:00,104.63,104.8,104.54,104.62,16100.0,77.5991,77.7251,77.5323,77.5916,16100.0
2014-05-14 10:45:00,104.63,104.93,104.57,104.83,21900.0,77.5991,77.8215,77.5546,77.7474,21900.0
2014-05-14 10:50:00,104.89,105.0,104.82,104.88,44000.0,77.7919,77.8735,77.74,77.7845,44000.0
2014-05-14 10:55:00,104.87,104.92,104.74,104.77,10700.0,77.777,77.8141,77.6806,77.7029,10700.0
2014-05-14 11:00:00,104.8,104.8,104.68,104.75,7000.0,77.7251,77.7251,77.6361,77.688,7000.0
2014-05-14 11:05:00,104.74,104.83,104.69,104.82,18800.0,77.6806,77.7474,77.6435,77.74,18800.0
2014-05-14 11:10:00,104.83,104.99,104.71,104.76,32800.0,77.7474,77.866,77.6584,77.6955,32800.0
2014-05-14 11:15:00,104.78,104.91,104.78,104.87,6300.0,77.7103,77.8067,77.7103,77.777,6300.0
2014-05-14 11:20:00,104.87,104.93,104.84,104.89,7000.0,77.777,77.8215,77.7548,77.7919,7000.0
2014-05-14 11:25:00,104.86,105.0,104.84,104.97,7800.0,77.7696,77.8735,77.7548,77.8512,7800.0
2014-05-14 11:30:00,104.99,104.99,104.79,104.8,12400.0,77.866,77.866,77.7177,77.7251,12400.0
2014-05-14 11:35:00,104.8,104.96,104.8,104.96,6300.0,77.7251,77.8438,77.7251,77.8438,6300.0
2014-05-14 11:40:00,104.97,104.99,104.85,104.85,9900.0,77.8512,77.866,77.7622,77.7622,9900.0
2014-05-14 11:45:00,104.86,104.87,104.79,104.84,7400.0,77.7696,77.777,77.7177,77.7548,7400.0
2014-05-14 11:50:00,104.82,104.9,104.8,104.86,8300.0,77.74,77.7993,77.7251,77.7696,8300.0
2014-05-14 11:55:00,104.85,104.85,104.75,104.77,7400.0,77.7622,77.7622,77.688,77.7029,7400.0
2014-05-14 12:00:00,104.77,104.8,104.71,104.77,13000.0,77.7029,77.7251,77.6584,77.7029,13000.0
2014-05-14 12:05:00,104.77,104.8,104.75,104.79,8700.0,77.7029,77.7251,77.688,77.7177,8700.0
2014-05-14 12:10:00,104.8,104.83,104.75,104.77,5700.0,77.7251,77.7474,77.688,77.7029,5700.0
2014-05-14 12:15:00,104.78,104.84,104.72,104.82,6600.0,77.7103,77.7548,77.6658,77.74,6600.0
2014-05-14 12:20:00,104.84,104.85,104.78,104.82,4200.0,77.7548,77.7622,77.7103,77.74,4200.0
2014-05-14 12:25:00,104.83,104.84,104.7,104.73,9500.0,77.7474,77.7548,77.651,77.6732,9500.0
2014-05-14 12:30:00,104.73,104.83,104.67,104.83,7900.0,77.6732,77.7474,77.6287,77.7474,7900.0
2014-05-14 12:35:00,104.84,104.88,104.82,104.85,6400.0,77.7548,77.7845,77.74,77.7622,6400.0
2014-05-14 12:40:00,104.85,104.87,104.75,104.76,9000.0,77.7622,77.777,77.688,77.6955,9000.0
2014-05-14 12:45:00,104.76,104.8,104.71,104.8,16300.0,77.6955,77.7251,77.6584,77.7251,16300.0
2014-05-14 12:50:00,104.8,104.8,104.71,104.71,8600.0,77.7251,77.7251,77.6584,77.6584,8600.0
2014-05-14 12:55:00,104.71,104.76,104.67,104.67,8500.0,77.6584,77.6955,77.6287,77.6287,8500.0
2014-05-14 13:00:00,104.68,104.77,104.68,104.75,12900.0,77.6361,77.7029,77.6361,77.688,12900.0
2014-05-14 13:05:00,104.77,104.77,104.71,104.74,13300.0,77.7029,77.7029,77.6584,77.6806,13300.0
2014-05-14 13:10:00,104.74,104.75,104.51,104.53,18800.0,77.6806,77.688,77.5101,77.5249,18800.0
2014-05-14 13:15:00,104.53,104.59,104.5,104.59,13200.0,77.5249,77.5694,77.5026,77.5694,13200.0
2014-05-14 13:20:00,104.59,104.63,104.51,104.51,11200.0,77.5694,77.5991,77.5101,77.5101,11200.0
2014-05-14 13:25:00,104.5,104.52,104.37,104.45,13000.0,77.5026,77.5175,77.4062,77.4656,13000.0
2014-05-14 13:30:00,104.48,104.56,104.44,104.49,24500.0,77.4878,77.5471,77.4581,77.4952,24500.0
2014-05-14 13:35:00,104.5,104.5,104.42,104.43,9800.0,77.5026,77.5026,77.4433,77.4507,9800.0
2014-05-14 13:40:00,104.44,104.58,104.42,104.58,209200.0,77.4581,77.562,77.4433,77.562,209200.0
2014-05-14 13:45:00,104.59,104.71,104.58,104.69,18700.0,77.5694,77.6584,77.562,77.6435,18700.0
2014-05-14 13:50:00,104.68,104.78,104.67,104.76,19400.0,77.6361,77.7103,77.6287,77.6955,19400.0
2014-05-14 13:55:00,104.75,104.83,104.73,104.82,15100.0,77.688,77.7474,77.6732,77.74,15100.0
2014-05-14 14:00:00,104.83,104.87,104.78,104.83,14800.0,77.7474,77.777,77.7103,77.7474,14800.0
2014-05-14 14:05:00,104.83,104.83,104.7,104.7,16600.0,77.7474,77.7474,77.651,77.651,16600.0
2014-05-14 14:10:00,104.71,104.81,104.71,104.81,10400.0,77.6584,77.7325,77.6584,77.7325,10400.0
2014-05-14 14:15:00,104.79,104.8,104.77,104.79,6200.0,77.7177,77.7251,77.7029,77.7177,6200.0
2014-05-14 14:20:00,104.79,104.8,104.74,104.74,6400.0,77.7177,77.7251,77.6806,77.6806,6400.0
2014-05-14 14:25:00,104.75,104.77,104.72,104.74,9800.0,77.688,77.7029,77.6658,77.6806,9800.0
2014-05-14 14:30:00,104.74,104.76,104.71,104.72,11400.0,77.6806,77.6955,77.6584,77.6658,11400.0
2014-05-14 14:35:00,104.71,104.73,104.68,104.69,10100.0,77.6584,77.6732,77.6361,77.6435,10100.0
2014-05-14 14:40:00,104.7,104.72,104.57,104.57,21700.0,77.651,77.6658,77.5546,77.5546,21700.0
2014-05-14 14:45:00,104.58,104.58,104.45,104.49,15800.0,77.562,77.562,77.4656,77.4952,15800.0
2014-05-14 14:50:00,104.48,104.55,104.44,104.48,17800.0,77.4878,77.5397,77.4581,77.4878,17800.0
2014-05-14 14:55:00,104.48,104.52,104.42,104.43,9600.0,77.4878,77.5175,77.4433,77.4507,9600.0
2014-05-14 15:00:00,104.42,104.45,104.39,104.45,19900.0,77.4433,77.4656,77.4211,77.4656,19900.0
2014-05-14 15:05:00,104.45,104.48,104.3,104.3,27000.0,77.4656,77.4878,77.3543,77.3543,27000.0
2014-05-14 15:10:00,104.29,104.35,104.28,104.28,21600.0,77.3469,77.3914,77.3395,77.3395,21600.0
2014-05-14 15:15:00,104.28,104.28,104.07,104.08,69700.0,77.3395,77.3395,77.1837,77.1911,69700.0
2014-05-14 15:20:00,104.07,104.09,103.92,104.02,80200.0,77.1837,77.1986,77.0725,77.1466,80200.0
2014-05-14 15:25:00,104.03,104.06,103.97,104.05,34900.0,77.1541,77.1763,77.1096,77.1689,34900.0
2014-05-14 15:30:00,104.06,104.06,103.87,103.88,44600.0,77.1763,77.1763,77.0354,77.0428,44600.0
2014-05-14 15:35:00,103.9,103.94,103.86,103.92,33600.0,77.0576,77.0873,77.028,77.0725,33600.0
2014-05-14 15:40:00,103.92,104.0,103.92,103.98,32800.0,77.0725,77.1318,77.0725,77.117,32800.0
2014-05-14 15:45:00,103.99,104.02,103.94,103.98,41600.0,77.1244,77.1466,77.0873,77.117,41600.0
2014-05-14 15:50:00,104.0,104.01,103.96,103.97,51200.0,77.1318,77.1392,77.1021,77.1096,51200.0
2014-05-14 15:55:00,103.97,103.97,103.88,103.9,134000.0,77.1096,77.1096,77.0428,77.0576,134000.0
2014-05-15 09:30:00,103.97,103.98,103.25,103.38,57000.0,77.1096,77.117,76.5756,76.672,57000.0
2014-05-15 09:35:00,103.39,103.62,103.18,103.25,24100.0,76.6794,76.85,76.5237,76.5756,24100.0
2014-05-15 09:40:00,103.2,103.28,102.6,102.77,44800.0,76.5385,76.5978,76.0935,76.2196,44800.0
2014-05-15 09:45:00,102.76,102.93,102.65,102.67,19600.0,76.2122,76.3382,76.1306,76.1454,19600.0
2014-05-15 09:50:00,102.68,102.76,102.28,102.42,32700.0,76.1528,76.2122,75.8562,75.96,32700.0
2014-05-15 09:55:00,102.38,102.52,102.23,102.46,18600.0,75.9303,76.0342,75.8191,75.9897,18600.0
2014-05-15 10:00:00,102.5,102.5,102.3,102.3,23800.0,76.0193,76.0193,75.871,75.871,23800.0
2014-05-15 10:05:00,102.29,102.33,101.8,101.8,36400.0,75.8636,75.8933,75.5002,75.5002,36400.0
2014-05-15 10:10:00,101.8,102.01,101.56,101.63,51100.0,75.5002,75.6559,75.3222,75.3741,51100.0
2014-05-15 10:15:00,101.62,101.88,101.55,101.82,30600.0,75.3667,75.5595,75.3148,75.515,30600.0
2014-05-15 10:20:00,101.79,101.9,101.63,101.81,55000.0,75.4928,75.5743,75.3741,75.5076,55000.0
2014-05-15 10:25:00,101.87,101.93,101.75,101.88,27800.0,75.5521,75.5966,75.4631,75.5595,27800.0
2014-05-15 10:30:00,101.88,102.19,101.88,102.13,31400.0,75.5595,75.7894,75.5595,75.7449,31400.0
2014-05-15 10:35:00,102.16,102.16,101.8,101.9,24500.0,75.7672,75.7672,75.5002,75.5743,24500.0
2014-05-15 10:40:00,101.87,102.02,101.79,102.01,22400.0,75.5521,75.6633,75.4928,75.6559,22400.0
2014-05-15 10:45:00,102.02,102.05,101.92,102.0,28900.0,75.6633,75.6856,75.5892,75.6485,28900.0
2014-05-15 10:50:00,102.01,102.06,101.95,102.03,35300.0,75.6559,75.693,75.6114,75.6708,35300.0
2014-05-15 10:55:00,102.03,102.26,102.03,102.26,30100.0,75.6708,75.8413,75.6708,75.8413,30100.0
2014-05-15 11:00:00,102.24,102.34,102.06,102.06,33400.0,75.8265,75.9007,75.693,75.693,33400.0
2014-05-15 11:05:00,102.12,102.25,102.04,102.05,20200.0,75.7375,75.8339,75.6782,75.6856,20200.0
2014-05-15 11:10:00,102.07,102.22,102.01,102.04,14700.0,75.7004,75.8117,75.6559,75.6782,14700.0
2014-05-15 11:15:00,102.01,102.14,101.84,102.05,42600.0,75.6559,75.7523,75.5298,75.6856,42600.0
2014-05-15 11:20:00,102.06,102.14,102.01,102.13,20300.0,75.693,75.7523,75.6559,75.7449,20300.0
2014-05-15 11:25:00,102.13,102.4,102.11,102.28,22300.0,75.7449,75.9452,75.7301,75.8562,22300.0
2014-05-15 11:30:00,102.26,102.67,102.26,102.64,14200.0,75.8413,76.1454,75.8413,76.1232,14200.0
2014-05-15 11:35:00,102.66,102.95,102.64,102.94,21500.0,76.138,76.3531,76.1232,76.3457,21500.0
2014-05-15 11:40:00,102.9,102.9,102.59,102.59,23600.0,76.316,76.316,76.0861,76.0861,23600.0
2014-05-15 11:45:00,102.6,102.69,102.47,102.52,46700.0,76.0935,76.1602,75.9971,76.0342,46700.0
2014-05-15 11:50:00,102.53,102.6,102.39,102.41,13700.0,76.0416,76.0935,75.9378,75.9526,13700.0
2014-05-15 11:55:00,102.35,102.45,102.23,102.33,13300.0,75.9081,75.9822,75.8191,75.8933,13300.0
2014-05-15 12:00:00,102.33,102.44,102.26,102.42,14900.0,75.8933,75.9748,75.8413,75.96,14900.0
2014-05-15 12:05:00,102.43,102.72,102.43,102.56,20200.0,75.9674,76.1825,75.9674,76.0638,20200.0
2014-05-15 12:10:00,102.59,102.61,102.51,102.58,8700.0,76.0861,76.1009,76.0267,76.0787,8700.0
2014-05-15 12:15:00,102.57,102.57,102.25,102.26,26900.0,76.0712,76.0712,75.8339,75.8413,26900.0
2014-05-15 12:20:00,102.25,102.25,102.07,102.23,14900.0,75.8339,75.8339,75.7004,75.8191,14900.0
2014-05-15 12:25:00,102.25,102.26,102.12,102.23,9900.0,75.8339,75.8413,75.7375,75.8191,9900.0
2014-05-15 12:30:00,102.24,102.42,102.24,102.42,9600.0,75.8265,75.96,75.8265,75.96,9600.0
2014-05-15 12:35:00,102.44,102.44,102.28,102.28,8800.0,75.9748,75.9748,75.8562,75.8562,8800.0
2014-05-15 12:40:00,102.33,102.47,102.23,102.47,10500.0,75.8933,75.9971,75.8191,75.9971,10500.0
2014-05-15 12:45:00,102.47,102.47,102.36,102.37,12400.0,75.9971,75.9971,75.9155,75.9229,12400.0
2014-05-15 12:50:00,102.38,102.6,102.33,102.53,24300.0,75.9303,76.0935,75.8933,76.0416,24300.0
2014-05-15 12:55:00,102.54,102.62,102.45,102.6,10300.0,76.049,76.1083,75.9822,76.0935,10300.0
2014-05-15 13:00:00,102.59,102.61,102.49,102.54,6500.0,76.0861,76.1009,76.0119,76.049,6500.0
2014-05-15 13:05:00,102.55,102.64,102.38,102.43,15900.0,76.0564,76.1232,75.9303,75.9674,15900.0
2014-05-15 13:10:00,102.41,102.59,102.4,102.57,19400.0,75.9526,76.0861,75.9452,76.0712,19400.0
2014-05-15 13:15:00,102.59,102.65,102.45,102.62,18000.0,76.0861,76.1306,75.9822,76.1083,18000.0
2014-05-15 13:20:00,102.65,102.7,102.58,102.64,12800.0,76.1306,76.1677,76.0787,76.1232,12800.0
2014-05-15 13:25:00,102.63,102.69,102.58,102.69,10700.0,76.1157,76.1602,76.0787,76.1602,10700.0
2014-05-15 13:30:00,102.69,102.77,102.64,102.74,12700.0,76.1602,76.2196,76.1232,76.1973,12700.0
2014-05-15 13:35:00,102.76,102.86,102.67,102.68,11600.0,76.2122,76.2863,76.1454,76.1528,11600.0
2014-05-15 13:40:00,102.67,102.67,102.49,102.52,89100.0,76.1454,76.1454,76.0119,76.0342,89100.0
2014-05-15 13:45:00,102.51,102.51,102.3,102.31,24500.0,76.0267,76.0267,75.871,75.8784,24500.0
2014-05-15 13:50:00,102.3,102.41,102.25,102.41,18800.0,75.871,75.9526,75.8339,75.9526,18800.0
2014-05-15 13:55:00,102.41,102.53,102.41,102.53,13400.0,75.9526,76.0416,75.9526,76.0416,13400.0
2014-05-15 14:00:00,102.54,102.67,102.52,102.67,15300.0,76.049,76.1454,76.0342,76.1454,15300.0
2014-05-15 14:05:00,102.67,102.94,102.66,102.94,26400.0,76.1454,76.3457,76.138,76.3457,26400.0
2014-05-15 14:10:00,102.93,102.94,102.62,102.66,16700.0,76.3382,76.3457,76.1083,76.138,16700.0
2014-05-15 14:15:00,102.63,102.64,102.41,102.53,25500.0,76.1157,76.1232,75.9526,76.0416,25500.0
2014-05-15 14:20:00,102.52,102.54,102.41,102.51,41300.0,76.0342,76.049,75.9526,76.0267,41300.0
2014-05-15 14:25:00,102.51,102.56,102.43,102.48,24000.0,76.0267,76.0638,75.9674,76.0045,24000.0
2014-05-15 14:30:00,102.5,102.66,102.5,102.57,26000.0,76.0193,76.138,76.0193,76.0712,26000.0
2014-05-15 14:35:00,102.56,102.7,102.55,102.66,29900.0,76.0638,76.1677,76.0564,76.138,29900.0
2014-05-15 14:40:00,102.66,102.68,102.53,102.6,11300.0,76.138,76.1528,76.0416,76.0935,11300.0
2014-05-15 14:45:00,102.62,102.7,102.57,102.7,18900.0,76.1083,76.1677,76.0712,76.1677,18900.0
2014-05-15 14:50:00,102.71,102.94,102.68,102.93,13800.0,76.1751,76.3457,76.1528,76.3382,13800.0
2014-05-15 14:55:00,102.95,103.03,102.9,102.97,20500.0,76.3531,76.4124,76.316,76.3679,20500.0
2014-05-15 15:00:00,102.98,103.04,102.83,102.84,23000.0,76.3753,76.4198,76.2641,76.2715,23000.0
2014-05-15 15:05:00,102.85,102.85,102.58,102.74,29500.0,76.2789,76.2789,76.0787,76.1973,29500.0
2014-05-15 15:10:00,102.73,102.79,102.66,102.67,17800.0,76.1899,76.2344,76.138,76.1454,17800.0
2014-05-15 15:15:00,102.66,102.75,102.51,102.53,25200.0,76.138,76.2047,76.0267,76.0416,25200.0
2014-05-15 15:20:00,102.53,102.54,102.38,102.39,19100.0,76.0416,76.049,75.9303,75.9378,19100.0
2014-05-15 15:25:00,102.4,102.5,102.36,102.48,23800.0,75.9452,76.0193,75.9155,76.0045,23800.0
2014-05-15 15:30:00,102.49,102.59,102.45,102.59,26400.0,76.0119,76.0861,75.9822,76.0861,26400.0
2014-05-15 15:35:00,102.61,102.98,102.6,102.91,54700.0,76.1009,76.3753,76.0935,76.3234,54700.0
2014-05-15 15:40:00,102.92,102.98,102.78,102.84,31800.0,76.3308,76.3753,76.227,76.2715,31800.0
2014-05-15 15:45:00,102.85,102.88,102.76,102.77,51700.0,76.2789,76.3012,76.2122,76.2196,51700.0
2014-05-15 15:50:00,102.77,102.79,102.66,102.69,80100.0,76.2196,76.2344,76.138,76.1602,80100.0
2014-05-15 15:55:00,102.69,102.74,102.58,102.73,123200.0,76.1602,76.1973,76.0787,76.1899,123200.0
2014-05-16 09:30:00,102.57,102.86,102.26,102.4,240500.0,76.0712,76.2863,75.8413,75.9452,240500.0
2014-05-16 09:35:00,102.35,102.41,101.66,101.75,50100.0,75.9081,75.9526,75.3963,75.4631,50100.0
2014-05-16 09:40:00,101.79,102.21,101.34,102.21,31600.0,75.4928,75.8043,75.159,75.8043,31600.0
2014-05-16 09:45:00,102.18,102.29,101.74,101.93,24500.0,75.782,75.8636,75.4557,75.5966,24500.0
2014-05-16 09:50:00,101.93,102.6,101.93,102.6,20700.0,75.5966,76.0935,75.5966,76.0935,20700.0
2014-05-16 09:55:00,102.57,102.6,102.3,102.59,54700.0,76.0712,76.0935,75.871,76.0861,54700.0
2014-05-16 10:00:00,102.59,102.59,102.15,102.22,46600.0,76.0861,76.0861,75.7598,75.8117,46600.0
2014-05-16 10:05:00,102.22,102.4,102.07,102.16,26300.0,75.8117,75.9452,75.7004,75.7672,26300.0
2014-05-16 10:10:00,102.17,102.65,102.17,102.61,21100.0,75.7746,76.1306,75.7746,76.1009,21100.0
2014-05-16 10:15:00,102.61,102.78,102.39,102.66,18400.0,76.1009,76.227,75.9378,76.138,18400.0
2014-05-16 10:20:00,102.68,102.88,102.55,102.58,28200.0,76.1528,76.3012,76.0564,76.0787,28200.0
2014-05-16 10:25:00,102.59,102.6,102.35,102.41,27600.0,76.0861,76.0935,75.9081,75.9526,27600.0
2014-05-16 10:30:00,102.42,102.53,102.3,102.31,88600.0,75.96,76.0416,75.871,75.8784,88600.0
2014-05-16 10:35:00,102.32,102.5,102.31,102.41,45200.0,75.8858,76.0193,75.8784,75.9526,45200.0
2014-05-16 10:40:00,102.42,102.48,102.25,102.39,27800.0,75.96,76.0045,75.8339,75.9378,27800.0
2014-05-16 10:45:00,102.34,102.48,102.3,102.47,34500.0,75.9007,76.0045,75.871,75.9971,34500.0
2014-05-16 10:50:00,102.48,102.6,102.45,102.48,28700.0,76.0045,76.0935,75.9822,76.0045,28700.0
2014-05-16 10:55:00,102.48,102.57,102.47,102.52,50200.0,76.0045,76.0712,75.9971,76.0342,50200.0
2014-05-16 11:00:00,102.53,102.6,102.48,102.57,15900.0,76.0416,76.0935,76.0045,76.0712,15900.0
2014-05-16 11:05:00,102.58,102.7,102.58,102.64,37900.0,76.0787,76.1677,76.0787,76.1232,37900.0
2014-05-16 11:10:00,102.65,102.7,102.59,102.69,29100.0,76.1306,76.1677,76.0861,76.1602,29100.0
2014-05-16 11:15:00,102.68,102.88,102.67,102.82,49300.0,76.1528,76.3012,76.1454,76.2567,49300.0
2014-05-16 11:20:00,102.85,102.86,102.7,102.7,12300.0,76.2789,76.2863,76.1677,76.1677,12300.0
2014-05-16 11:25:00,102.7,102.75,102.6,102.62,9300.0,76.1677,76.2047,76.0935,76.1083,9300.0
2014-05-16 11:30:00,102.62,102.72,102.62,102.68,18500.0,76.1083,76.1825,76.1083,76.1528,18500.0
2014-05-16 11:35:00,102.68,102.7,102.52,102.54,17800.0,76.1528,76.1677,76.0342,76.049,17800.0
2014-05-16 11:40:00,102.55,102.58,102.4,102.4,13300.0,76.0564,76.0787,75.9452,75.9452,13300.0
2014-05-16 11:45:00,102.42,102.47,102.34,102.36,15800.0,75.96,75.9971,75.9007,75.9155,15800.0
2014-05-16 11:50:00,102.35,102.42,102.11,102.13,21200.0,75.9081,75.96,75.7301,75.7449,21200.0
2014-05-16 11:55:00,102.16,102.37,102.15,102.37,12800.0,75.7672,75.9229,75.7598,75.9229,12800.0
2014-05-16 12:00:00,102.37,102.43,102.33,102.43,22000.0,75.9229,75.9674,75.8933,75.9674,22000.0
2014-05-16 12:05:00,102.43,102.47,102.36,102.36,25700.0,75.9674,75.9971,75.9155,75.9155,25700.0
2014-05-16 12:10:00,102.38,102.51,102.37,102.49,23000.0,75.9303,76.0267,75.9229,76.0119,23000.0
2014-05-16 12:15:00,102.49,102.53,102.46,102.51,28400.0,76.0119,76.0416,75.9897,76.0267,28400.0
2014-05-16 12:20:00,102.51,102.53,102.46,102.5,17700.0,76.0267,76.0416,75.9897,76.0193,17700.0
2014-05-16 12:25:00,102.48,102.55,102.43,102.51,47800.0,76.0045,76.0564,75.9674,76.0267,47800.0
2014-05-16 12:30:00,102.51,102.52,102.39,102.43,33900.0,76.0267,76.0342,75.9378,75.9674,33900.0
2014-05-16 12:35:00,102.43,102.48,102.42,102.46,24700.0,75.9674,76.0045,75.96,75.9897,24700.0
2014-05-16 12:40:00,102.45,102.49,102.42,102.44,19100.0,75.9822,76.0119,75.96,75.9748,19100.0
2014-05-16 12:45:00,102.46,102.48,102.38,102.48,27000.0,75.9897,76.0045,75.9303,76.0045,27000.0
2014-05-16 12:50:00,102.45,102.48,102.42,102.47,10600.0,75.9822,76.0045,75.96,75.9971,10600.0
2014-05-16 12:55:00,102.47,102.49,102.44,102.48,20200.0,75.9971,76.0119,75.9748,76.0045,20200.0
2014-05-16 13:00:00,102.5,102.52,102.43,102.44,19000.0,76.0193,76.0342,75.9674,75.9748,19000.0
2014-05-16 13:05:00,102.43,102.48,102.39,102.44,101900.0,75.9674,76.0045,75.9378,75.9748,101900.0
2014-05-16 13:10:00,102.44,102.46,102.4,102.4,8800.0,75.9748,75.9897,75.9452,75.9452,8800.0
2014-05-16 13:15:00,102.41,102.43,102.34,102.38,34600.0,75.9526,75.9674,75.9007,75.9303,34600.0
2014-05-16 13:20:00,102.4,102.4,102.28,102.3,13700.0,75.9452,75.9452,75.8562,75.871,13700.0
2014-05-16 13:25:00,102.29,102.42,102.29,102.38,18700.0,75.8636,75.96,75.8636,75.9303,18700.0
2014-05-16 13:30:00,102.39,102.45,102.36,102.43,28100.0,75.9378,75.9822,75.9155,75.9674,28100.0
2014-05-16 13:35:00,102.43,102.47,102.35,102.44,15300.0,75.9674,75.9971,75.9081,75.9748,15300.0
2014-05-16 13:40:00,102.43,102.49,102.32,102.38,19900.0,75.9674,76.0119,75.8858,75.9303,19900.0
2014-05-16 13:45:00,102.35,102.35,102.22,102.28,12400.0,75.9081,75.9081,75.8117,75.8562,12400.0
2014-05-16 13:50:00,102.28,102.39,102.24,102.25,13200.0,75.8562,75.9378,75.8265,75.8339,13200.0
2014-05-16 13:55:00,102.25,102.26,102.13,102.14,12100.0,75.8339,75.8413,75.7449,75.7523,12100.0
2014-05-16 14:00:00,102.13,102.14,102.05,102.08,32300.0,75.7449,75.7523,75.6856,75.7078,32300.0
2014-05-16 14:05:00,102.08,102.11,102.03,102.09,26700.0,75.7078,75.7301,75.6708,75.7153,26700.0
2014-05-16 14:10:00,102.09,102.15,102.04,102.06,32100.0,75.7153,75.7598,75.6782,75.693,32100.0
2014-05-16 14:15:00,102.08,102.13,102.07,102.13,28300.0,75.7078,75.7449,75.7004,75.7449,28300.0
2014-05-16 14:20:00,102.13,102.15,102.01,102.03,16200.0,75.7449,75.7598,75.6559,75.6708,16200.0
2014-05-16 14:25:00,102.01,102.08,101.99,102.07,18200.0,75.6559,75.7078,75.6411,75.7004,18200.0
2014-05-16 14:30:00,102.08,102.11,102.07,102.08,6800.0,75.7078,75.7301,75.7004,75.7078,6800.0
2014-05-16 14:35:00,102.08,102.08,102.01,102.02,13100.0,75.7078,75.7078,75.6559,75.6633,13100.0
2014-05-16 14:40:00,102.03,102.19,102.02,102.16,17200.0,75.6708,75.7894,75.6633,75.7672,17200.0
2014-05-16 14:45:00,102.19,102.19,102.11,102.14,9600.0,75.7894,75.7894,75.7301,75.7523,9600.0
2014-05-16 14:50:00,102.14,102.21,102.13,102.21,6400.0,75.7523,75.8043,75.7449,75.8043,6400.0
2014-05-16 14:55:00,102.2,102.4,102.18,102.39,12200.0,75.7968,75.9452,75.782,75.9378,12200.0
2014-05-16 15:00:00,102.4,102.4,102.29,102.29,13500.0,75.9452,75.9452,75.8636,75.8636,13500.0
2014-05-16 15:05:00,102.3,102.4,102.3,102.39,10400.0,75.871,75.9452,75.871,75.9378,10400.0
2014-05-16 15:10:00,102.41,102.42,102.35,102.42,13400.0,75.9526,75.96,75.9081,75.96,13400.0
2014-05-16 15:15:00,102.41,102.47,102.29,102.32,16700.0,75.9526,75.9971,75.8636,75.8858,16700.0
2014-05-16 15:20:00,102.3,102.33,102.25,102.26,16500.0,75.871,75.8933,75.8339,75.8413,16500.0
2014-05-16 15:25:00,102.29,102.31,102.24,102.29,18200.0,75.8636,75.8784,75.8265,75.8636,18200.0
2014-05-16 15:30:00,102.3,102.49,102.3,102.45,19700.0,75.871,76.0119,75.871,75.9822,19700.0
2014-05-16 15:35:00,102.45,102.57,102.42,102.42,30500.0,75.9822,76.0712,75.96,75.96,30500.0
2014-05-16 15:40:00,102.42,102.46,102.37,102.42,32300.0,75.96,75.9897,75.9229,75.96,32300.0
2014-05-16 15:45:00,102.41,102.42,102.38,102.41,46500.0,75.9526,75.96,75.9303,75.9526,46500.0
2014-05-16 15:50:00,102.41,102.52,102.4,102.52,32300.0,75.9526,76.0342,75.9452,76.0342,32300.0
2014-05-16 15:55:00,102.52,102.53,102.4,102.49,136300.0,76.0342,76.0416,75.9452,76.0119,136300.0
2014-05-19 09:30:00,102.5,102.5,101.96,102.01,43200.0,76.0193,76.0193,75.6188,75.6559,43200.0
2014-05-19 09:35:00,102.07,102.49,102.05,102.37,13200.0,75.7004,76.0119,75.6856,75.9229,13200.0
2014-05-19 09:40:00,102.46,102.93,102.46,102.87,9500.0,75.9897,76.3382,75.9897,76.2937,9500.0
2014-05-19 09:45:00,102.9,102.93,102.82,102.82,25600.0,76.316,76.3382,76.2567,76.2567,25600.0
2014-05-19 09:50:00,102.85,102.85,102.63,102.71,19600.0,76.2789,76.2789,76.1157,76.1751,19600.0
2014-05-19 09:55:00,102.73,102.93,102.68,102.69,24400.0,76.1899,76.3382,76.1528,76.1602,24400.0
2014-05-19 10:00:00,102.71,103.02,102.68,102.96,42100.0,76.1751,76.405,76.1528,76.3605,42100.0
2014-05-19 10:05:00,102.96,103.17,102.96,103.13,35900.0,76.3605,76.5162,76.3605,76.4866,35900.0
2014-05-19 10:10:00,103.13,103.25,103.01,103.21,27900.0,76.4866,76.5756,76.3976,76.5459,27900.0
2014-05-19 10:15:00,103.2,103.36,103.19,103.31,21400.0,76.5385,76.6572,76.5311,76.6201,21400.0
2014-05-19 10:20:00,103.31,103.33,103.02,103.04,11800.0,76.6201,76.6349,76.405,76.4198,11800.0
2014-05-19 10:25:00,103.03,103.08,102.87,102.97,14700.0,76.4124,76.4495,76.2937,76.3679,14700.0
2014-05-19 10:30:00,103.01,103.03,102.87,102.87,15000.0,76.3976,76.4124,76.2937,76.2937,15000.0
2014-05-19 10:35:00,102.87,102.98,102.53,102.53,12600.0,76.2937,76.3753,76.0416,76.0416,12600.0
2014-05-19 10:40:00,102.52,102.74,102.46,102.73,12000.0,76.0342,76.1973,75.9897,76.1899,12000.0
2014-05-19 10:45:00,102.71,102.79,102.6,102.61,13900.0,76.1751,76.2344,76.0935,76.1009,13900.0
2014-05-19 10:50:00,102.6,102.78,102.58,102.7,17600.0,76.0935,76.227,76.0787,76.1677,17600.0
2014-05-19 10:55:00,102.71,102.73,102.58,102.66,18200.0,76.1751,76.1899,76.0787,76.138,18200.0
2014-05-19 11:00:00,102.69,102.7,102.6,102.61,11300.0,76.1602,76.1677,76.0935,76.1009,11300.0
2014-05-19 11:05:00,102.61,102.73,102.6,102.68,16500.0,76.1009,76.1899,76.0935,76.1528,16500.0
2014-05-19 11:10:00,102.7,102.93,102.7,102.84,10500.0,76.1677,76.3382,76.1677,76.2715,10500.0
2014-05-19 11:15:00,102.84,102.88,102.64,102.67,33500.0,76.2715,76.3012,76.1232,76.1454,33500.0
2014-05-19 11:20:00,102.68,102.8,102.67,102.8,10600.0,76.1528,76.2418,76.1454,76.2418,10600.0
2014-05-19 11:25:00,102.8,102.86,102.59,102.71,33100.0,76.2418,76.2863,76.0861,76.1751,33100.0
2014-05-19 11:30:00,102.7,102.79,102.64,102.67,25100.0,76.1677,76.2344,76.1232,76.1454,25100.0
2014-05-19 11:35:00,102.67,102.75,102.62,102.72,38200.0,76.1454,76.2047,76.1083,76.1825,38200.0
2014-05-19 11:40:00,102.72,102.77,102.66,102.7,8000.0,76.1825,76.2196,76.138,76.1677,8000.0
2014-05-19 11:45:00,102.69,102.8,102.68,102.8,10900.0,76.1602,76.2418,76.1528,76.2418,10900.0
2014-05-19 11:50:00,102.79,102.79,102.74,102.78,8200.0,76.2344,76.2344,76.1973,76.227,8200.0
2014-05-19 11:55:00,102.78,102.8,102.71,102.71,3700.0,76.227,76.2418,76.1751,76.1751,3700.0
2014-05-19 12:00:00,102.73,102.78,102.6,102.61,23300.0,76.1899,76.227,76.0935,76.1009,23300.0
2014-05-19 12:05:00,102.6,102.71,102.58,102.6,11000.0,76.0935,76.1751,76.0787,76.0935,11000.0
2014-05-19 12:10:00,102.62,102.69,102.54,102.56,7200.0,76.1083,76.1602,76.049,76.0638,7200.0
2014-05-19 12:15:00,102.56,102.64,102.49,102.63,15100.0,76.0638,76.1232,76.0119,76.1157,15100.0
2014-05-19 12:20:00,102.66,102.81,102.66,102.8,14300.0,76.138,76.2492,76.138,76.2418,14300.0
2014-05-19 12:25:00,102.81,102.82,102.68,102.7,9900.0,76.2492,76.2567,76.1528,76.1677,9900.0
2014-05-19 12:30:00,102.69,102.74,102.5,102.51,16600.0,76.1602,76.1973,76.0193,76.0267,16600.0
2014-05-19 12:35:00,102.54,102.6,102.46,102.53,12900.0,76.049,76.0935,75.9897,76.0416,12900.0
2014-05-19 12:40:00,102.54,102.69,102.52,102.65,14400.0,76.049,76.1602,76.0342,76.1306,14400.0
2014-05-19 12:45:00,102.67,102.72,102.61,102.72,13700.0,76.1454,76.1825,76.1009,76.1825,13700.0
2014-05-19 12:50:00,102.71,102.79,102.71,102.73,13000.0,76.1751,76.2344,76.1751,76.1899,13000.0
2014-05-19 12:55:00,102.73,102.81,102.73,102.79,7000.0,76.1899,76.2492,76.1899,76.2344,7000.0
2014-05-19 13:00:00,102.83,102.89,102.8,102.84,7500.0,76.2641,76.3086,76.2418,76.2715,7500.0
2014-05-19 13:05:00,102.86,102.92,102.86,102.86,9300.0,76.2863,76.3308,76.2863,76.2863,9300.0
2014-05-19 13:10:00,102.86,102.98,102.86,102.98,6500.0,76.2863,76.3753,76.2863,76.3753,6500.0
2014-05-19 13:15:00,102.96,102.98,102.73,102.79,8900.0,76.3605,76.3753,76.1899,76.2344,8900.0
2014-05-19 13:20:00,102.8,102.89,102.66,102.68,14400.0,76.2418,76.3086,76.138,76.1528,14400.0
2014-05-19 13:25:00,102.66,102.67,102.54,102.6,16600.0,76.138,76.1454,76.049,76.0935,16600.0
2014-05-19 13:30:00,102.55,102.58,102.41,102.43,8400.0,76.0564,76.0787,75.9526,75.9674,8400.0
2014-05-19 13:35:00,102.44,102.52,102.43,102.51,7900.0,75.9748,76.0342,75.9674,76.0267,7900.0
2014-05-19 13:40:00,102.5,102.55,102.36,102.38,11200.0,76.0193,76.0564,75.9155,75.9303,11200.0
2014-05-19 13:45:00,102.38,102.44,102.36,102.4,8400.0,75.9303,75.9748,75.9155,75.9452,8400.0
2014-05-19 13:50:00,102.4,102.44,102.32,102.32,7300.0,75.9452,75.9748,75.8858,75.8858,7300.0
2014-05-19 13:55:00,102.32,102.42,102.32,102.36,8700.0,75.8858,75.96,75.8858,75.9155,8700.0
2014-05-19 14:00:00,102.37,102.48,102.34,102.42,15400.0,75.9229,76.0045,75.9007,75.96,15400.0
2014-05-19 14:05:00,102.4,102.44,102.37,102.38,8000.0,75.9452,75.9748,75.9229,75.9303,8000.0
2014-05-19 14:10:00,102.37,102.38,102.33,102.33,10800.0,75.9229,75.9303,75.8933,75.8933,10800.0
2014-05-19 14:15:00,102.34,102.37,102.32,102.35,6700.0,75.9007,75.9229,75.8858,75.9081,6700.0
2014-05-19 14:20:00,102.35,102.48,102.33,102.48,10900.0,75.9081,76.0045,75.8933,76.0045,10900.0
2014-05-19 14:25:00,102.48,102.49,102.38,102.39,12000.0,76.0045,76.0119,75.9303,75.9378,12000.0
2014-05-19 14:30:00,102.38,102.4,102.33,102.33,11500.0,75.9303,75.9452,75.8933,75.8933,11500.0
2014-05-19 14:35:00,102.34,102.44,102.32,102.44,13400.0,75.9007,75.9748,75.8858,75.9748,13400.0
2014-05-19 14:40:00,102.42,102.47,102.35,102.36,9100.0,75.96,75.9971,75.9081,75.9155,9100.0
2014-05-19 14:45:00,102.36,102.44,102.36,102.42,8200.0,75.9155,75.9748,75.9155,75.96,8200.0
2014-05-19 14:50:00,102.43,102.47,102.43,102.44,8200.0,75.9674,75.9971,75.9674,75.9748,8200.0
2014-05-19 14:55:00,102.43,102.43,102.34,102.37,11400.0,75.9674,75.9674,75.9007,75.9229,11400.0
2014-05-19 15:00:00,102.37,102.38,102.33,102.33,14300.0,75.9229,75.9303,75.8933,75.8933,14300.0
2014-05-19 15:05:00,102.34,102.35,102.31,102.33,13500.0,75.9007,75.9081,75.8784,75.8933,13500.0
2014-05-19 15:10:00,102.33,102.35,102.29,102.29,9200.0,75.8933,75.9081,75.8636,75.8636,9200.0
2014-05-19 15:15:00,102.3,102.31,102.19,102.26,20000.0,75.871,75.8784,75.7894,75.8413,20000.0
2014-05-19 15:20:00,102.26,102.37,102.22,102.36,17300.0,75.8413,75.9229,75.8117,75.9155,17300.0
2014-05-19 15:25:00,102.37,102.45,102.37,102.42,12700.0,75.9229,75.9822,75.9229,75.96,12700.0
2014-05-19 15:30:00,102.43,102.61,102.43,102.6,27500.0,75.9674,76.1009,75.9674,76.0935,27500.0
2014-05-19 15:35:00,102.6,102.6,102.44,102.45,15800.0,76.0935,76.0935,75.9748,75.9822,15800.0
2014-05-19 15:40:00,102.45,102.47,102.43,102.43,21200.0,75.9822,75.9971,75.9674,75.9674,21200.0
2014-05-19 15:45:00,102.42,102.42,102.34,102.36,30300.0,75.96,75.96,75.9007,75.9155,30300.0
2014-05-19 15:50:00,102.36,102.4,102.28,102.4,42300.0,75.9155,75.9452,75.8562,75.9452,42300.0
2014-05-19 15:55:00,102.4,102.4,102.3,102.31,84300.0,75.9452,75.9452,75.871,75.8784,84300.0
2014-05-20 09:30:00,102.22,102.53,102.13,102.27,40400.0,75.8117,76.0416,75.7449,75.8488,40400.0
2014-05-20 09:35:00,102.13,102.62,102.13,102.49,25300.0,75.7449,76.1083,75.7449,76.0119,25300.0
2014-05-20 09:40:00,102.55,102.75,102.21,102.21,17400.0,76.0564,76.2047,75.8043,75.8043,17400.0
2014-05-20 09:45:00,102.26,102.31,102.04,102.12,21300.0,75.8413,75.8784,75.6782,75.7375,21300.0
2014-05-20 09:50:00,102.08,102.13,101.9,101.9,21800.0,75.7078,75.7449,75.5743,75.5743,21800.0
2014-05-20 09:55:00,101.92,101.92,101.47,101.63,71800.0,75.5892,75.5892,75.2554,75.3741,71800.0
2014-05-20 10:00:00,101.61,101.8,101.53,101.73,57200.0,75.3593,75.5002,75.2999,75.4483,57200.0
2014-05-20 10:05:00,101.74,101.8,101.49,101.52,44500.0,75.4557,75.5002,75.2703,75.2925,44500.0
2014-05-20 10:10:00,101.58,101.95,101.58,101.88,31900.0,75.337,75.6114,75.337,75.5595,31900.0
2014-05-20 10:15:00,101.9,102.0,101.85,101.94,15400.0,75.5743,75.6485,75.5373,75.604,15400.0
2014-05-20 10:20:00,101.91,101.92,101.64,101.66,21300.0,75.5818,75.5892,75.3815,75.3963,21300.0
2014-05-20 10:25:00,101.67,101.85,101.59,101.59,26800.0,75.4038,75.5373,75.3444,75.3444,26800.0
2014-05-20 10:30:00,101.6,101.83,101.6,101.8,11300.0,75.3518,75.5224,75.3518,75.5002,11300.0
2014-05-20 10:35:00,101.8,102.02,101.79,102.0,26800.0,75.5002,75.6633,75.4928,75.6485,26800.0
2014-05-20 10:40:00,102.0,102.29,101.97,102.21,32300.0,75.6485,75.8636,75.6263,75.8043,32300.0
2014-05-20 10:45:00,102.22,102.22,102.06,102.06,13200.0,75.8117,75.8117,75.693,75.693,13200.0
2014-05-20 10:50:00,102.07,102.19,102.03,102.06,14700.0,75.7004,75.7894,75.6708,75.693,14700.0
2014-05-20 10:55:00,102.08,102.42,102.08,102.38,12800.0,75.7078,75.96,75.7078,75.9303,12800.0
2014-05-20 11:00:00,102.43,102.55,102.35,102.55,12500.0,75.9674,76.0564,75.9081,76.0564,12500.0
2014-05-20 11:05:00,102.53,102.57,102.38,102.38,31200.0,76.0416,76.0712,75.9303,75.9303,31200.0
2014-05-20 11:10:00,102.4,102.51,102.36,102.5,11700.0,75.9452,76.0267,75.9155,76.0193,11700.0
2014-05-20 11:15:00,102.51,102.61,102.46,102.49,30800.0,76.0267,76.1009,75.9897,76.0119,30800.0
2014-05-20 11:20:00,102.47,102.58,102.47,102.58,7100.0,75.9971,76.0787,75.9971,76.0787,7100.0
2014-05-20 11:25:00,102.58,102.68,102.55,102.55,14400.0,76.0787,76.1528,76.0564,76.0564,14400.0
2014-05-20 11:30:00,102.54,102.64,102.52,102.56,13700.0,76.049,76.1232,76.0342,76.0638,13700.0
2014-05-20 11:35:00,102.56,102.69,102.56,102.65,9500.0,76.0638,76.1602,76.0638,76.1306,9500.0
2014-05-20 11:40:00,102.68,102.85,102.64,102.79,14800.0,76.1528,76.2789,76.1232,76.2344,14800.0
2014-05-20 11:45:00,102.81,102.95,102.81,102.86,8100.0,76.2492,76.3531,76.2492,76.2863,8100.0
2014-05-20 11:50:00,102.83,102.83,102.72,102.76,12600.0,76.2641,76.2641,76.1825,76.2122,12600.0
2014-05-20 11:55:00,102.77,102.79,102.64,102.7,11900.0,76.2196,76.2344,76.1232,76.1677,11900.0
2014-05-20 12:00:00,102.72,102.72,102.41,102.49,18300.0,76.1825,76.1825,75.9526,76.0119,18300.0
2014-05-20 12:05:00,102.46,102.58,102.33,102.57,8500.0,75.9897,76.0787,75.8933,76.0712,8500.0
2014-05-20 12:10:00,102.53,102.55,102.25,102.35,18200.0,76.0416,76.0564,75.8339,75.9081,18200.0
2014-05-20 12:15:00,102.33,102.4,102.2,102.39,10000.0,75.8933,75.9452,75.7968,75.9378,10000.0
2014-05-20 12:20:00,102.42,102.51,102.34,102.41,5500.0,75.96,76.0267,75.9007,75.9526,5500.0
2014-05-20 12:25:00,102.44,102.45,102.28,102.28,10400.0,75.9748,75.9822,75.8562,75.8562,10400.0
2014-05-20 12:30:00,102.32,102.47,102.28,102.44,12100.0,75.8858,75.9971,75.8562,75.9748,12100.0
2014-05-20 12:35:00,102.42,102.45,102.32,102.38,8800.0,75.96,75.9822,75.8858,75.9303,8800.0
2014-05-20 12:40:00,102.35,102.46,102.21,102.46,8300.0,75.9081,75.9897,75.8043,75.9897,8300.0
2014-05-20 12:45:00,102.48,102.48,102.31,102.31,5400.0,76.0045,76.0045,75.8784,75.8784,5400.0
2014-05-20 12:50:00,102.28,102.47,102.28,102.44,6600.0,75.8562,75.9971,75.8562,75.9748,6600.0
2014-05-20 12:55:00,102.47,102.47,102.37,102.42,8000.0,75.9971,75.9971,75.9229,75.96,8000.0
2014-05-20 13:00:00,102.42,102.44,102.22,102.39,14000.0,75.96,75.9748,75.8117,75.9378,14000.0
2014-05-20 13:05:00,102.41,102.41,102.25,102.27,7700.0,75.9526,75.9526,75.8339,75.8488,7700.0
2014-05-20 13:10:00,102.27,102.31,102.18,102.26,11000.0,75.8488,75.8784,75.782,75.8413,11000.0
2014-05-20 13:15:00,102.22,102.33,102.13,102.31,9800.0,75.8117,75.8933,75.7449,75.8784,9800.0
2014-05-20 13:20:00,102.3,102.3,102.17,102.28,7200.0,75.871,75.871,75.7746,75.8562,7200.0
2014-05-20 13:25:00,102.26,102.33,102.18,102.29,11400.0,75.8413,75.8933,75.782,75.8636,11400.0
2014-05-20 13:30:00,102.28,102.39,102.28,102.37,6700.0,75.8562,75.9378,75.8562,75.9229,6700.0
2014-05-20 13:35:00,102.35,102.37,102.19,102.19,8300.0,75.9081,75.9229,75.7894,75.7894,8300.0
2014-05-20 13:40:00,102.17,102.19,102.02,102.04,22300.0,75.7746,75.7894,75.6633,75.6782,22300.0
2014-05-20 13:45:00,102.07,102.15,102.05,102.09,15200.0,75.7004,75.7598,75.6856,75.7153,15200.0
2014-05-20 13:50:00,102.09,102.16,102.04,102.07,14000.0,75.7153,75.7672,75.6782,75.7004,14000.0
2014-05-20 13:55:00,102.09,102.09,101.91,101.91,26100.0,75.7153,75.7153,75.5818,75.5818,26100.0
2014-05-20 14:00:00,101.92,102.01,101.9,101.91,39300.0,75.5892,75.6559,75.5743,75.5818,39300.0
2014-05-20 14:05:00,101.9,101.93,101.83,101.86,21800.0,75.5743,75.5966,75.5224,75.5447,21800.0
2014-05-20 14:10:00,101.86,101.94,101.74,101.75,20600.0,75.5447,75.604,75.4557,75.4631,20600.0
2014-05-20 14:15:00,101.75,101.93,101.75,101.93,13300.0,75.4631,75.5966,75.4631,75.5966,13300.0
2014-05-20 14:20:00,101.95,101.97,101.88,101.9,10700.0,75.6114,75.6263,75.5595,75.5743,10700.0
2014-05-20 14:25:00,101.9,101.91,101.82,101.85,12100.0,75.5743,75.5818,75.515,75.5373,12100.0
2014-05-20 14:30:00,101.85,101.87,101.78,101.8,12500.0,75.5373,75.5521,75.4853,75.5002,12500.0
2014-05-20 14:35:00,101.79,101.8,101.65,101.67,23000.0,75.4928,75.5002,75.3889,75.4038,23000.0
2014-05-20 14:40:00,101.67,101.77,101.66,101.68,17000.0,75.4038,75.4779,75.3963,75.4112,17000.0
2014-05-20 14:45:00,101.68,101.82,101.68,101.76,13100.0,75.4112,75.515,75.4112,75.4705,13100.0
2014-05-20 14:50:00,101.74,101.75,101.62,101.63,12800.0,75.4557,75.4631,75.3667,75.3741,12800.0
2014-05-20 14:55:00,101.62,101.74,101.61,101.71,25100.0,75.3667,75.4557,75.3593,75.4334,25100.0
2014-05-20 15:00:00,101.71,101.76,101.66,101.72,30400.0,75.4334,75.4705,75.3963,75.4408,30400.0
2014-05-20 15:05:00,101.72,101.74,101.61,101.67,28400.0,75.4408,75.4557,75.3593,75.4038,28400.0
2014-05-20 15:10:00,101.67,101.73,101.65,101.68,25500.0,75.4038,75.4483,75.3889,75.4112,25500.0
2014-05-20 15:15:00,101.7,101.8,101.7,101.8,11500.0,75.426,75.5002,75.426,75.5002,11500.0
2014-05-20 15:20:00,101.8,101.82,101.72,101.78,17200.0,75.5002,75.515,75.4408,75.4853,17200.0
2014-05-20 15:25:00,101.77,101.89,101.77,101.84,27700.0,75.4779,75.5669,75.4779,75.5298,27700.0
2014-05-20 15:30:00,101.83,101.9,101.83,101.89,45500.0,75.5224,75.5743,75.5224,75.5669,45500.0
2014-05-20 15:35:00,101.88,102.04,101.88,102.0,41500.0,75.5595,75.6782,75.5595,75.6485,41500.0
2014-05-20 15:40:00,102.01,102.01,101.94,101.95,27100.0,75.6559,75.6559,75.604,75.6114,27100.0
2014-05-20 15:45:00,101.95,102.0,101.91,101.93,42900.0,75.6114,75.6485,75.5818,75.5966,42900.0
2014-05-20 15:50:00,101.94,102.03,101.93,101.98,36000.0,75.604,75.6708,75.5966,75.6337,36000.0
2014-05-20 15:55:00,101.98,101.98,101.84,101.88,62900.0,75.6337,75.6337,75.5298,75.5595,62900.0
2014-05-21 09:30:00,102.7,103.23,102.13,103.19,57700.0,76.1677,76.5607,75.7449,76.5311,57700.0
2014-05-21 09:35:00,103.09,103.15,102.83,102.87,32700.0,76.4569,76.5014,76.2641,76.2937,32700.0
2014-05-21 09:40:00,102.93,103.04,102.74,102.78,13200.0,76.3382,76.4198,76.1973,76.227,13200.0
2014-05-21 09:45:00,102.81,103.04,102.8,102.91,18300.0,76.2492,76.4198,76.2418,76.3234,18300.0
2014-05-21 09:50:00,102.96,103.1,102.84,103.1,28800.0,76.3605,76.4643,76.2715,76.4643,28800.0
2014-05-21 09:55:00,103.09,103.15,103.0,103.14,14400.0,76.4569,76.5014,76.3902,76.494,14400.0
2014-05-21 10:00:00,103.17,103.43,103.12,103.36,35900.0,76.5162,76.7091,76.4792,76.6572,35900.0
2014-05-21 10:05:00,103.32,103.59,103.31,103.5,35200.0,76.6275,76.8277,76.6201,76.761,35200.0
2014-05-21 10:10:00,103.47,103.57,103.33,103.33,11400.0,76.7387,76.8129,76.6349,76.6349,11400.0
2014-05-21 10:15:00,103.34,103.43,103.21,103.26,15900.0,76.6423,76.7091,76.5459,76.583,15900.0
2014-05-21 10:20:00,103.26,103.37,103.26,103.31,8400.0,76.583,76.6646,76.583,76.6201,8400.0
2014-05-21 10:25:00,103.27,103.37,103.21,103.35,12900.0,76.5904,76.6646,76.5459,76.6497,12900.0
2014-05-21 10:30:00,103.36,103.53,103.36,103.45,16300.0,76.6572,76.7832,76.6572,76.7239,16300.0
2014-05-21 10:35:00,103.46,103.5,103.36,103.45,9400.0,76.7313,76.761,76.6572,76.7239,9400.0
2014-05-21 10:40:00,103.45,103.49,103.33,103.33,6800.0,76.7239,76.7536,76.6349,76.6349,6800.0
2014-05-21 10:45:00,103.33,103.4,103.3,103.36,13300.0,76.6349,76.6868,76.6127,76.6572,13300.0
2014-05-21 10:50:00,103.35,103.37,103.15,103.33,12600.0,76.6497,76.6646,76.5014,76.6349,12600.0
2014-05-21 10:55:00,103.34,103.41,103.17,103.17,12800.0,76.6423,76.6942,76.5162,76.5162,12800.0
2014-05-21 11:00:00,103.16,103.18,103.06,103.1,7000.0,76.5088,76.5237,76.4347,76.4643,7000.0
2014-05-21 11:05:00,103.06,103.19,103.05,103.05,14400.0,76.4347,76.5311,76.4272,76.4272,14400.0
2014-05-21 11:10:00,103.08,103.15,103.0,103.06,12700.0,76.4495,76.5014,76.3902,76.4347,12700.0
2014-05-21 11:15:00,103.0,103.12,103.0,103.01,10900.0,76.3902,76.4792,76.3902,76.3976,10900.0
2014-05-21 11:20:00,103.0,103.07,102.98,102.99,11600.0,76.3902,76.4421,76.3753,76.3827,11600.0
2014-05-21 11:25:00,102.99,103.02,102.91,102.98,21200.0,76.3827,76.405,76.3234,76.3753,21200.0
2014-05-21 11:30:00,102.98,103.2,102.98,103.12,17200.0,76.3753,76.5385,76.3753,76.4792,17200.0
2014-05-21 11:35:00,103.13,103.15,103.07,103.13,6400.0,76.4866,76.5014,76.4421,76.4866,6400.0
2014-05-21 11:40:00,103.11,103.11,103.01,103.05,6700.0,76.4717,76.4717,76.3976,76.4272,6700.0
2014-05-21 11:45:00,103.0,103.03,102.9,102.91,11400.0,76.3902,76.4124,76.316,76.3234,11400.0
2014-05-21 11:50:00,102.92,103.07,102.87,103.01,8100.0,76.3308,76.4421,76.2937,76.3976,8100.0
2014-05-21 11:55:00,103.01,103.11,103.0,103.05,6800.0,76.3976,76.4717,76.3902,76.4272,6800.0
2014-05-21 12:00:00,103.06,103.18,103.04,103.18,13000.0,76.4347,76.5237,76.4198,76.5237,13000.0
2014-05-21 12:05:00,103.19,103.21,103.05,103.09,8500.0,76.5311,76.5459,76.4272,76.4569,8500.0
2014-05-21 12:10:00,103.09,103.19,103.05,103.16,6400.0,76.4569,76.5311,76.4272,76.5088,6400.0
2014-05-21 12:15:00,103.18,103.21,103.08,103.2,12700.0,76.5237,76.5459,76.4495,76.5385,12700.0
2014-05-21 12:20:00,103.2,103.31,103.2,103.26,11100.0,76.5385,76.6201,76.5385,76.583,11100.0
2014-05-21 12:25:00,103.27,103.27,103.18,103.24,7700.0,76.5904,76.5904,76.5237,76.5682,7700.0
2014-05-21 12:30:00,103.29,103.35,103.24,103.26,8000.0,76.6052,76.6497,76.5682,76.583,8000.0
2014-05-21 12:35:00,103.28,103.44,103.25,103.4,8000.0,76.5978,76.7165,76.5756,76.6868,8000.0
2014-05-21 12:40:00,103.42,103.45,103.41,103.45,1400.0,76.7017,76.7239,76.6942,76.7239,1400.0
2014-05-21 12:45:00,103.45,103.52,103.42,103.5,7400.0,76.7239,76.7758,76.7017,76.761,7400.0
2014-05-21 12:50:00,103.49,103.59,103.49,103.54,7300.0,76.7536,76.8277,76.7536,76.7907,7300.0
2014-05-21 12:55:00,103.56,103.64,103.56,103.58,7800.0,76.8055,76.8648,76.8055,76.8203,7800.0
2014-05-21 13:00:00,103.59,103.68,103.58,103.67,4400.0,76.8277,76.8945,76.8203,76.8871,4400.0
2014-05-21 13:05:00,103.68,103.72,103.62,103.64,5800.0,76.8945,76.9241,76.85,76.8648,5800.0
2014-05-21 13:10:00,103.63,103.64,103.52,103.54,5200.0,76.8574,76.8648,76.7758,76.7907,5200.0
2014-05-21 13:15:00,103.56,103.68,103.55,103.62,7000.0,76.8055,76.8945,76.7981,76.85,7000.0
2014-05-21 13:20:00,103.65,103.65,103.55,103.57,3300.0,76.8722,76.8722,76.7981,76.8129,3300.0
2014-05-21 13:25:00,103.58,103.62,103.56,103.57,5600.0,76.8203,76.85,76.8055,76.8129,5600.0
2014-05-21 13:30:00,103.6,103.6,103.54,103.6,8300.0,76.8351,76.8351,76.7907,76.8351,8300.0
2014-05-21 13:35:00,103.6,103.7,103.6,103.7,8500.0,76.8351,76.9093,76.8351,76.9093,8500.0
2014-05-21 13:40:00,103.71,103.83,103.69,103.83,16900.0,76.9167,77.0057,76.9019,77.0057,16900.0
2014-05-21 13:45:00,103.83,103.91,103.83,103.86,27600.0,77.0057,77.0651,77.0057,77.028,27600.0
2014-05-21 13:50:00,103.88,103.98,103.87,103.97,12600.0,77.0428,77.117,77.0354,77.1096,12600.0
2014-05-21 13:55:00,103.96,104.02,103.95,104.01,30900.0,77.1021,77.1466,77.0947,77.1392,30900.0
2014-05-21 14:00:00,104.01,104.16,103.83,104.11,35100.0,77.1392,77.2505,77.0057,77.2134,35100.0
2014-05-21 14:05:00,104.13,104.17,103.9,103.93,35000.0,77.2282,77.2579,77.0576,77.0799,35000.0
2014-05-21 14:10:00,103.9,103.93,103.72,103.87,17700.0,77.0576,77.0799,76.9241,77.0354,17700.0
2014-05-21 14:15:00,103.89,104.01,103.84,103.98,27200.0,77.0502,77.1392,77.0131,77.117,27200.0
2014-05-21 14:20:00,104.0,104.12,103.96,104.04,16200.0,77.1318,77.2208,77.1021,77.1615,16200.0
2014-05-21 14:25:00,104.04,104.19,104.04,104.15,16900.0,77.1615,77.2727,77.1615,77.2431,16900.0
2014-05-21 14:30:00,104.18,104.26,104.12,104.24,18800.0,77.2653,77.3246,77.2208,77.3098,18800.0
2014-05-21 14:35:00,104.23,104.27,104.16,104.21,11800.0,77.3024,77.3321,77.2505,77.2876,11800.0
2014-05-21 14:40:00,104.21,104.33,104.18,104.33,13000.0,77.2876,77.3766,77.2653,77.3766,13000.0
2014-05-21 14:45:00,104.3,104.36,104.24,104.3,11600.0,77.3543,77.3988,77.3098,77.3543,11600.0
2014-05-21 14:50:00,104.29,104.3,104.12,104.14,16800.0,77.3469,77.3543,77.2208,77.2356,16800.0
2014-05-21 14:55:00,104.13,104.21,104.12,104.21,15000.0,77.2282,77.2876,77.2208,77.2876,15000.0
2014-05-21 15:00:00,104.23,104.29,104.16,104.21,26000.0,77.3024,77.3469,77.2505,77.2876,26000.0
2014-05-21 15:05:00,104.22,104.25,104.14,104.18,22500.0,77.295,77.3172,77.2356,77.2653,22500.0
2014-05-21 15:10:00,104.18,104.32,104.18,104.19,28400.0,77.2653,77.3691,77.2653,77.2727,28400.0
2014-05-21 15:15:00,104.19,104.29,104.16,104.24,14400.0,77.2727,77.3469,77.2505,77.3098,14400.0
2014-05-21 15:20:00,104.23,104.24,104.15,104.23,14100.0,77.3024,77.3098,77.2431,77.3024,14100.0
2014-05-21 15:25:00,104.23,104.26,104.18,104.25,15900.0,77.3024,77.3246,77.2653,77.3172,15900.0
2014-05-21 15:30:00,104.25,104.29,104.22,104.24,20300.0,77.3172,77.3469,77.295,77.3098,20300.0
2014-05-21 15:35:00,104.24,104.25,104.02,104.02,38400.0,77.3098,77.3172,77.1466,77.1466,38400.0
2014-05-21 15:40:00,104.02,104.15,104.02,104.12,28000.0,77.1466,77.2431,77.1466,77.2208,28000.0
2014-05-21 15:45:00,104.12,104.12,104.01,104.07,43700.0,77.2208,77.2208,77.1392,77.1837,43700.0
2014-05-21 15:50:00,104.09,104.22,104.08,104.21,53500.0,77.1986,77.295,77.1911,77.2876,53500.0
2014-05-21 15:55:00,104.2,104.29,104.12,104.16,88400.0,77.2801,77.3469,77.2208,77.2505,88400.0
2014-05-22 09:30:00,104.29,104.49,104.25,104.27,71100.0,77.3469,77.4952,77.3172,77.3321,71100.0
2014-05-22 09:35:00,104.27,104.44,103.82,104.38,96400.0,77.3321,77.4581,76.9983,77.4136,96400.0
2014-05-22 09:40:00,104.37,104.38,103.8,104.03,57200.0,77.4062,77.4136,76.9835,77.1541,57200.0
2014-05-22 09:45:00,104.01,104.42,104.01,104.27,25900.0,77.1392,77.4433,77.1392,77.3321,25900.0
2014-05-22 09:50:00,104.26,104.49,104.24,104.4,20000.0,77.3246,77.4952,77.3098,77.4285,20000.0
2014-05-22 09:55:00,104.32,104.4,103.62,103.62,21600.0,77.3691,77.4285,76.85,76.85,21600.0
2014-05-22 10:00:00,103.57,104.07,103.53,103.96,27000.0,76.8129,77.1837,76.7832,77.1021,27000.0
2014-05-22 10:05:00,103.9,104.04,103.84,104.0,10300.0,77.0576,77.1615,77.0131,77.1318,10300.0
2014-05-22 10:10:00,104.0,104.4,103.99,104.23,25900.0,77.1318,77.4285,77.1244,77.3024,25900.0
2014-05-22 10:15:00,104.22,104.4,104.17,104.34,27100.0,77.295,77.4285,77.2579,77.384,27100.0
2014-05-22 10:20:00,104.34,104.34,104.1,104.13,20500.0,77.384,77.384,77.206,77.2282,20500.0
2014-05-22 10:25:00,104.14,104.25,104.08,104.08,46200.0,77.2356,77.3172,77.1911,77.1911,46200.0
2014-05-22 10:30:00,104.07,104.13,104.0,104.02,14400.0,77.1837,77.2282,77.1318,77.1466,14400.0
2014-05-22 10:35:00,104.01,104.07,103.88,104.07,45500.0,77.1392,77.1837,77.0428,77.1837,45500.0
2014-05-22 10:40:00,104.05,104.07,103.9,103.99,31600.0,77.1689,77.1837,77.0576,77.1244,31600.0
2014-05-22 10:45:00,104.0,104.18,103.97,104.15,15200.0,77.1318,77.2653,77.1096,77.2431,15200.0
2014-05-22 10:50:00,104.16,104.49,104.16,104.47,39000.0,77.2505,77.4952,77.2505,77.4804,39000.0
2014-05-22 10:55:00,104.46,104.47,104.38,104.42,15600.0,77.473,77.4804,77.4136,77.4433,15600.0
2014-05-22 11:00:00,104.41,104.48,104.39,104.39,10700.0,77.4359,77.4878,77.4211,77.4211,10700.0
2014-05-22 11:05:00,104.4,104.49,104.39,104.43,17900.0,77.4285,77.4952,77.4211,77.4507,17900.0
2014-05-22 11:10:00,104.42,104.49,104.37,104.43,19000.0,77.4433,77.4952,77.4062,77.4507,19000.0
2014-05-22 11:15:00,104.42,104.76,104.4,104.75,56700.0,77.4433,77.6955,77.4285,77.688,56700.0
2014-05-22 11:20:00,104.76,104.76,104.63,104.72,12300.0,77.6955,77.6955,77.5991,77.6658,12300.0
2014-05-22 11:25:00,104.72,104.89,104.68,104.88,32600.0,77.6658,77.7919,77.6361,77.7845,32600.0
2014-05-22 11:30:00,104.89,105.17,104.88,105.02,49400.0,77.7919,77.9995,77.7845,77.8883,49400.0
2014-05-22 11:35:00,105.02,105.03,104.82,104.87,20400.0,77.8883,77.8957,77.74,77.777,20400.0
2014-05-22 11:40:00,104.89,104.91,104.79,104.79,28700.0,77.7919,77.8067,77.7177,77.7177,28700.0
2014-05-22 11:45:00,104.78,104.79,104.61,104.71,17200.0,77.7103,77.7177,77.5842,77.6584,17200.0
2014-05-22 11:50:00,104.69,104.71,104.59,104.65,8000.0,77.6435,77.6584,77.5694,77.6139,8000.0
2014-05-22 11:55:00,104.67,104.76,104.65,104.72,8000.0,77.6287,77.6955,77.6139,77.6658,8000.0
2014-05-22 12:00:00,104.72,104.72,104.57,104.6,26700.0,77.6658,77.6658,77.5546,77.5768,26700.0
2014-05-22 12:05:00,104.6,104.73,104.6,104.67,29000.0,77.5768,77.6732,77.5768,77.6287,29000.0
2014-05-22 12:10:00,104.68,104.75,104.67,104.75,12400.0,77.6361,77.688,77.6287,77.688,12400.0
2014-05-22 12:15:00,104.75,104.77,104.68,104.68,73400.0,77.688,77.7029,77.6361,77.6361,73400.0
2014-05-22 12:20:00,104.69,104.71,104.62,104.64,34900.0,77.6435,77.6584,77.5916,77.6065,34900.0
2014-05-22 12:25:00,104.64,104.64,104.48,104.59,50800.0,77.6065,77.6065,77.4878,77.5694,50800.0
2014-05-22 12:30:00,104.6,104.8,104.59,104.78,13500.0,77.5768,77.7251,77.5694,77.7103,13500.0
2014-05-22 12:35:00,104.79,104.79,104.59,104.7,18200.0,77.7177,77.7177,77.5694,77.651,18200.0
2014-05-22 12:40:00,104.7,104.82,104.61,104.81,14100.0,77.651,77.74,77.5842,77.7325,14100.0
2014-05-22 12:45:00,104.8,104.8,104.66,104.67,19600.0,77.7251,77.7251,77.6213,77.6287,19600.0
2014-05-22 12:50:00,104.68,104.74,104.63,104.67,23800.0,77.6361,77.6806,77.5991,77.6287,23800.0
2014-05-22 12:55:00,104.68,104.68,104.54,104.54,9900.0,77.6361,77.6361,77.5323,77.5323,9900.0
2014-05-22 13:00:00,104.54,104.62,104.5,104.61,15300.0,77.5323,77.5916,77.5026,77.5842,15300.0
2014-05-22 13:05:00,104.61,104.73,104.58,104.58,48400.0,77.5842,77.6732,77.562,77.562,48400.0
2014-05-22 13:10:00,104.59,104.59,104.48,104.52,11900.0,77.5694,77.5694,77.4878,77.5175,11900.0
2014-05-22 13:15:00,104.5,104.5,104.43,104.46,7500.0,77.5026,77.5026,77.4507,77.473,7500.0
2014-05-22 13:20:00,104.46,104.5,104.43,104.46,9100.0,77.473,77.5026,77.4507,77.473,9100.0
2014-05-22 13:25:00,104.47,104.7,104.47,104.68,18100.0,77.4804,77.651,77.4804,77.6361,18100.0
2014-05-22 13:30:00,104.68,104.68,104.56,104.58,10800.0,77.6361,77.6361,77.5471,77.562,10800.0
2014-05-22 13:35:00,104.59,104.63,104.55,104.62,7100.0,77.5694,77.5991,77.5397,77.5916,7100.0
2014-05-22 13:40:00,104.62,104.64,104.52,104.54,10700.0,77.5916,77.6065,77.5175,77.5323,10700.0
2014-05-22 13:45:00,104.52,104.56,104.44,104.44,18900.0,77.5175,77.5471,77.4581,77.4581,18900.0
2014-05-22 13:50:00,104.44,104.44,104.29,104.39,19900.0,77.4581,77.4581,77.3469,77.4211,19900.0
2014-05-22 13:55:00,104.4,104.42,104.11,104.14,27100.0,77.4285,77.4433,77.2134,77.2356,27100.0
2014-05-22 14:00:00,104.15,104.24,104.15,104.18,16000.0,77.2431,77.3098,77.2431,77.2653,16000.0
2014-05-22 14:05:00,104.2,104.2,104.02,104.06,27700.0,77.2801,77.2801,77.1466,77.1763,27700.0
2014-05-22 14:10:00,104.07,104.12,104.0,104.12,27300.0,77.1837,77.2208,77.1318,77.2208,27300.0
2014-05-22 14:15:00,104.13,104.15,104.05,104.15,9800.0,77.2282,77.2431,77.1689,77.2431,9800.0
2014-05-22 14:20:00,104.14,104.29,104.14,104.29,22800.0,77.2356,77.3469,77.2356,77.3469,22800.0
2014-05-22 14:25:00,104.29,104.33,104.23,104.24,25200.0,77.3469,77.3766,77.3024,77.3098,25200.0
2014-05-22 14:30:00,104.25,104.3,104.17,104.28,22900.0,77.3172,77.3543,77.2579,77.3395,22900.0
2014-05-22 14:35:00,104.27,104.29,104.23,104.27,9100.0,77.3321,77.3469,77.3024,77.3321,9100.0
2014-05-22 14:40:00,104.28,104.38,104.27,104.28,20200.0,77.3395,77.4136,77.3321,77.3395,20200.0
2014-05-22 14:45:00,104.28,104.36,104.27,104.34,10200.0,77.3395,77.3988,77.3321,77.384,10200.0
2014-05-22 14:50:00,104.34,104.49,104.33,104.46,16100.0,77.384,77.4952,77.3766,77.473,16100.0
2014-05-22 14:55:00,104.46,104.48,104.37,104.47,15400.0,77.473,77.4878,77.4062,77.4804,15400.0
2014-05-22 15:00:00,104.47,104.47,104.29,104.29,20700.0,77.4804,77.4804,77.3469,77.3469,20700.0
2014-05-22 15:05:00,104.3,104.3,104.2,104.23,34400.0,77.3543,77.3543,77.2801,77.3024,34400.0
2014-05-22 15:10:00,104.21,104.23,104.08,104.13,12800.0,77.2876,77.3024,77.1911,77.2282,12800.0
2014-05-22 15:15:00,104.12,104.17,104.04,104.12,19600.0,77.2208,77.2579,77.1615,77.2208,19600.0
2014-05-22 15:20:00,104.12,104.15,104.06,104.15,17900.0,77.2208,77.2431,77.1763,77.2431,17900.0
2014-05-22 15:25:00,104.12,104.12,104.01,104.04,17300.0,77.2208,77.2208,77.1392,77.1615,17300.0
2014-05-22 15:30:00,104.04,104.09,103.89,103.89,30000.0,77.1615,77.1986,77.0502,77.0502,30000.0
2014-05-22 15:35:00,103.9,103.97,103.88,103.92,31100.0,77.0576,77.1096,77.0428,77.0725,31100.0
2014-05-22 15:40:00,103.9,103.92,103.83,103.83,47000.0,77.0576,77.0725,77.0057,77.0057,47000.0
2014-05-22 15:45:00,103.83,103.85,103.72,103.77,62200.0,77.0057,77.0206,76.9241,76.9612,62200.0
2014-05-22 15:50:00,103.77,103.79,103.72,103.74,50600.0,76.9612,76.9761,76.9241,76.939,50600.0
2014-05-22 15:55:00,103.75,103.75,103.63,103.68,68400.0,76.9464,76.9464,76.8574,76.8945,68400.0
2014-05-23 09:30:00,103.89,104.04,103.73,104.04,62700.0,77.0502,77.1615,76.9316,77.1615,62700.0
2014-05-23 09:35:00,104.05,104.07,103.71,103.71,38000.0,77.1689,77.1837,76.9167,76.9167,38000.0
2014-05-23 09:40:00,103.71,104.08,103.44,103.96,67400.0,76.9167,77.1911,76.7165,77.1021,67400.0
2014-05-23 09:45:00,104.0,104.53,103.95,104.4,156400.0,77.1318,77.5249,77.0947,77.4285,156400.0
2014-05-23 09:50:00,104.4,104.52,104.02,104.03,48400.0,77.4285,77.5175,77.1466,77.1541,48400.0
2014-05-23 09:55:00,104.06,104.16,104.04,104.09,19200.0,77.1763,77.2505,77.1615,77.1986,19200.0
2014-05-23 10:00:00,104.08,104.16,103.93,104.13,13900.0,77.1911,77.2505,77.0799,77.2282,13900.0
2014-05-23 10:05:00,104.18,104.68,104.18,104.63,28100.0,77.2653,77.6361,77.2653,77.5991,28100.0
2014-05-23 10:10:00,104.57,104.59,104.38,104.43,10500.0,77.5546,77.5694,77.4136,77.4507,10500.0
2014-05-23 10:15:00,104.4,104.44,104.17,104.21,31700.0,77.4285,77.4581,77.2579,77.2876,31700.0
2014-05-23 10:20:00,104.2,104.23,104.05,104.07,57300.0,77.2801,77.3024,77.1689,77.1837,57300.0
2014-05-23 10:25:00,104.07,104.45,104.02,104.39,87100.0,77.1837,77.4656,77.1466,77.4211,87100.0
2014-05-23 10:30:00,104.39,104.47,104.33,104.42,9600.0,77.4211,77.4804,77.3766,77.4433,9600.0
2014-05-23 10:35:00,104.42,104.62,104.38,104.62,25600.0,77.4433,77.5916,77.4136,77.5916,25600.0
2014-05-23 10:40:00,104.59,104.64,104.56,104.6,9500.0,77.5694,77.6065,77.5471,77.5768,9500.0
2014-05-23 10:45:00,104.59,104.65,104.58,104.6,9900.0,77.5694,77.6139,77.562,77.5768,9900.0
2014-05-23 10:50:00,104.61,104.71,104.59,104.61,22900.0,77.5842,77.6584,77.5694,77.5842,22900.0
2014-05-23 10:55:00,104.59,104.78,104.58,104.78,21800.0,77.5694,77.7103,77.562,77.7103,21800.0
2014-05-23 11:00:00,104.81,104.97,104.75,104.89,39700.0,77.7325,77.8512,77.688,77.7919,39700.0
2014-05-23 11:05:00,104.89,105.05,104.83,105.02,21600.0,77.7919,77.9105,77.7474,77.8883,21600.0
2014-05-23 11:10:00,105.0,105.12,105.0,105.02,28200.0,77.8735,77.9625,77.8735,77.8883,28200.0
2014-05-23 11:15:00,105.03,105.15,105.03,105.1,16400.0,77.8957,77.9847,77.8957,77.9476,16400.0
2014-05-23 11:20:00,105.08,105.08,104.95,104.95,21300.0,77.9328,77.9328,77.8364,77.8364,21300.0
2014-05-23 11:25:00,104.94,104.96,104.9,104.9,12300.0,77.829,77.8438,77.7993,77.7993,12300.0
2014-05-23 11:30:00,104.91,104.91,104.83,104.83,11800.0,77.8067,77.8067,77.7474,77.7474,11800.0
2014-05-23 11:35:00,104.85,104.91,104.84,104.9,5600.0,77.7622,77.8067,77.7548,77.7993,5600.0
2014-05-23 11:40:00,104.91,104.91,104.78,104.81,13400.0,77.8067,77.8067,77.7103,77.7325,13400.0
2014-05-23 11:45:00,104.8,104.8,104.71,104.73,8600.0,77.7251,77.7251,77.6584,77.6732,8600.0
2014-05-23 11:50:00,104.72,104.77,104.71,104.75,9500.0,77.6658,77.7029,77.6584,77.688,9500.0
2014-05-23 11:55:00,104.75,104.76,104.67,104.67,16800.0,77.688,77.6955,77.6287,77.6287,16800.0
2014-05-23 12:00:00,104.68,104.69,104.6,104.65,8500.0,77.6361,77.6435,77.5768,77.6139,8500.0
2014-05-23 12:05:00,104.66,104.69,104.63,104.65,14200.0,77.6213,77.6435,77.5991,77.6139,14200.0
2014-05-23 12:10:00,104.65,104.65,104.58,104.59,11800.0,77.6139,77.6139,77.562,77.5694,11800.0
2014-05-23 12:15:00,104.57,104.59,104.54,104.54,10000.0,77.5546,77.5694,77.5323,77.5323,10000.0
2014-05-23 12:20:00,104.56,104.58,104.54,104.56,11800.0,77.5471,77.562,77.5323,77.5471,11800.0
2014-05-23 12:25:00,104.57,104.57,104.48,104.49,28400.0,77.5546,77.5546,77.4878,77.4952,28400.0
2014-05-23 12:30:00,104.5,104.53,104.47,104.49,15900.0,77.5026,77.5249,77.4804,77.4952,15900.0
2014-05-23 12:35:00,104.5,104.51,104.46,104.5,8800.0,77.5026,77.5101,77.473,77.5026,8800.0
2014-05-23 12:40:00,104.51,104.62,104.49,104.62,31600.0,77.5101,77.5916,77.4952,77.5916,31600.0
2014-05-23 12:45:00,104.62,104.78,104.6,104.73,50600.0,77.5916,77.7103,77.5768,77.6732,50600.0
2014-05-23 12:50:00,104.74,104.91,104.72,104.9,67500.0,77.6806,77.8067,77.6658,77.7993,67500.0
2014-05-23 12:55:00,104.9,105.01,104.9,104.98,75100.0,77.7993,77.8809,77.7993,77.8586,75100.0
2014-05-23 13:00:00,104.98,105.01,104.96,104.98,44700.0,77.8586,77.8809,77.8438,77.8586,44700.0
2014-05-23 13:05:00,104.98,105.01,104.98,104.98,30800.0,77.8586,77.8809,77.8586,77.8586,30800.0
2014-05-23 13:10:00,104.98,105.0,104.95,104.99,77400.0,77.8586,77.8735,77.8364,77.866,77400.0
2014-05-23 13:15:00,104.97,105.0,104.95,104.97,52400.0,77.8512,77.8735,77.8364,77.8512,52400.0
2014-05-23 13:20:00,104.97,105.0,104.84,104.94,53400.0,77.8512,77.8735,77.7548,77.829,53400.0
2014-05-23 13:25:00,104.91,104.94,104.89,104.91,6400.0,77.8067,77.829,77.7919,77.8067,6400.0
2014-05-23 13:30:00,104.9,104.91,104.9,104.9,9100.0,77.7993,77.8067,77.7993,77.7993,9100.0
2014-05-23 13:35:00,104.9,104.93,104.86,104.86,21000.0,77.7993,77.8215,77.7696,77.7696,21000.0
2014-05-23 13:40:00,104.86,104.89,104.8,104.82,6200.0,77.7696,77.7919,77.7251,77.74,6200.0
2014-05-23 13:45:00,104.81,104.84,104.76,104.78,18400.0,77.7325,77.7548,77.6955,77.7103,18400.0
2014-05-23 13:50:00,104.78,104.78,104.7,104.7,9700.0,77.7103,77.7103,77.651,77.651,9700.0
2014-05-23 13:55:00,104.7,104.7,104.64,104.64,8500.0,77.651,77.651,77.6065,77.6065,8500.0
2014-05-23 14:00:00,104.64,104.64,104.53,104.54,10100.0,77.6065,77.6065,77.5249,77.5323,10100.0
2014-05-23 14:05:00,104.54,104.54,104.46,104.46,13700.0,77.5323,77.5323,77.473,77.473,13700.0
2014-05-23 14:10:00,104.45,104.46,104.42,104.46,9600.0,77.4656,77.473,77.4433,77.473,9600.0
2014-05-23 14:15:00,104.46,104.49,104.41,104.49,11100.0,77.473,77.4952,77.4359,77.4952,11100.0
2014-05-23 14:20:00,104.48,104.49,104.42,104.46,9000.0,77.4878,77.4952,77.4433,77.473,9000.0
2014-05-23 14:25:00,104.44,104.49,104.44,104.48,12300.0,77.4581,77.4952,77.4581,77.4878,12300.0
2014-05-23 14:30:00,104.48,104.52,104.48,104.52,12800.0,77.4878,77.5175,77.4878,77.5175,12800.0
2014-05-23 14:35:00,104.52,104.53,104.38,104.39,21700.0,77.5175,77.5249,77.4136,77.4211,21700.0
2014-05-23 14:40:00,104.39,104.41,104.36,104.39,15700.0,77.4211,77.4359,77.3988,77.4211,15700.0
2014-05-23 14:45:00,104.4,104.41,104.37,104.38,8800.0,77.4285,77.4359,77.4062,77.4136,8800.0
2014-05-23 14:50:00,104.38,104.42,104.36,104.4,15000.0,77.4136,77.4433,77.3988,77.4285,15000.0
2014-05-23 14:55:00,104.39,104.41,104.37,104.39,14000.0,77.4211,77.4359,77.4062,77.4211,14000.0
2014-05-23 15:00:00,104.38,104.38,104.3,104.3,17700.0,77.4136,77.4136,77.3543,77.3543,17700.0
2014-05-23 15:05:00,104.31,104.32,104.28,104.28,15100.0,77.3617,77.3691,77.3395,77.3395,15100.0
2014-05-23 15:10:00,104.28,104.38,104.27,104.37,15100.0,77.3395,77.4136,77.3321,77.4062,15100.0
2014-05-23 15:15:00,104.36,104.39,104.3,104.3,14700.0,77.3988,77.4211,77.3543,77.3543,14700.0
2014-05-23 15:20:00,104.29,104.33,104.25,104.33,12800.0,77.3469,77.3766,77.3172,77.3766,12800.0
2014-05-23 15:25:00,104.33,104.34,104.25,104.27,14600.0,77.3766,77.384,77.3172,77.3321,14600.0
2014-05-23 15:30:00,104.26,104.27,104.21,104.24,15000.0,77.3246,77.3321,77.2876,77.3098,15000.0
2014-05-23 15:35:00,104.24,104.24,104.15,104.15,21500.0,77.3098,77.3098,77.2431,77.2431,21500.0
2014-05-23 15:40:00,104.15,104.2,104.08,104.09,35900.0,77.2431,77.2801,77.1911,77.1986,35900.0
2014-05-23 15:45:00,104.07,104.09,103.98,104.02,59200.0,77.1837,77.1986,77.117,77.1466,59200.0
2014-05-23 15:50:00,104.02,104.07,103.97,103.98,73900.0,77.1466,77.1837,77.1096,77.117,73900.0
2014-05-23 15:55:00,103.97,104.01,103.95,103.98,89300.0,77.1096,77.1392,77.0947,77.117,89300.0
2014-05-27 09:30:00,104.44,104.73,104.11,104.12,60900.0,77.4581,77.6732,77.2134,77.2208,60900.0
2014-05-27 09:35:00,104.19,104.25,103.88,104.02,54900.0,77.2727,77.3172,77.0428,77.1466,54900.0
2014-05-27 09:40:00,104.1,104.67,104.1,104.5,17900.0,77.206,77.6287,77.206,77.5026,17900.0
2014-05-27 09:45:00,104.5,104.61,104.27,104.34,23600.0,77.5026,77.5842,77.3321,77.384,23600.0
2014-05-27 09:50:00,104.28,104.34,104.03,104.07,17800.0,77.3395,77.384,77.1541,77.1837,17800.0
2014-05-27 09:55:00,104.07,104.14,103.86,103.86,19900.0,77.1837,77.2356,77.028,77.028,19900.0
2014-05-27 10:00:00,103.86,104.12,103.76,103.94,31200.0,77.028,77.2208,76.9538,77.0873,31200.0
2014-05-27 10:05:00,103.91,104.07,103.9,103.94,16700.0,77.0651,77.1837,77.0576,77.0873,16700.0
2014-05-27 10:10:00,103.94,104.09,103.84,104.04,17500.0,77.0873,77.1986,77.0131,77.1615,17500.0
2014-05-27 10:15:00,104.07,104.31,104.05,104.3,17600.0,77.1837,77.3617,77.1689,77.3543,17600.0
2014-05-27 10:20:00,104.29,104.47,104.2,104.32,31200.0,77.3469,77.4804,77.2801,77.3691,31200.0
2014-05-27 10:25:00,104.34,104.35,104.09,104.22,26400.0,77.384,77.3914,77.1986,77.295,26400.0
2014-05-27 10:30:00,104.18,104.29,104.12,104.17,22600.0,77.2653,77.3469,77.2208,77.2579,22600.0
2014-05-27 10:35:00,104.18,104.21,104.13,104.17,19600.0,77.2653,77.2876,77.2282,77.2579,19600.0
2014-05-27 10:40:00,104.19,104.32,104.18,104.2,23300.0,77.2727,77.3691,77.2653,77.2801,23300.0
2014-05-27 10:45:00,104.19,104.23,104.14,104.2,31200.0,77.2727,77.3024,77.2356,77.2801,31200.0
2014-05-27 10:50:00,104.2,104.2,104.0,104.11,24200.0,77.2801,77.2801,77.1318,77.2134,24200.0
2014-05-27 10:55:00,104.07,104.15,104.03,104.04,16400.0,77.1837,77.2431,77.1541,77.1615,16400.0
2014-05-27 11:00:00,104.05,104.15,104.04,104.09,19000.0,77.1689,77.2431,77.1615,77.1986,19000.0
2014-05-27 11:05:00,104.09,104.12,104.01,104.02,19800.0,77.1986,77.2208,77.1392,77.1466,19800.0
2014-05-27 11:10:00,104.02,104.03,103.88,103.97,16700.0,77.1466,77.1541,77.0428,77.1096,16700.0
2014-05-27 11:15:00,103.95,103.97,103.81,103.81,18800.0,77.0947,77.1096,76.9909,76.9909,18800.0
2014-05-27 11:20:00,103.82,103.91,103.75,103.91,18800.0,76.9983,77.0651,76.9464,77.0651,18800.0
2014-05-27 11:25:00,103.92,103.95,103.86,103.88,17100.0,77.0725,77.0947,77.028,77.0428,17100.0
2014-05-27 11:30:00,103.88,103.95,103.88,103.91,9200.0,77.0428,77.0947,77.0428,77.0651,9200.0
2014-05-27 11:35:00,103.91,104.01,103.85,103.96,14700.0,77.0651,77.1392,77.0206,77.1021,14700.0
2014-05-27 11:40:00,103.97,104.01,103.9,103.9,16600.0,77.1096,77.1392,77.0576,77.0576,16600.0
2014-05-27 11:45:00,103.91,104.02,103.91,104.02,8200.0,77.0651,77.1466,77.0651,77.1466,8200.0
2014-05-27 11:50:00,104.04,104.04,103.93,103.97,8300.0,77.1615,77.1615,77.0799,77.1096,8300.0
2014-05-27 11:55:00,103.97,103.97,103.9,103.93,7600.0,77.1096,77.1096,77.0576,77.0799,7600.0
2014-05-27 12:00:00,103.92,103.99,103.89,103.92,7800.0,77.0725,77.1244,77.0502,77.0725,7800.0
2014-05-27 12:05:00,103.91,104.04,103.9,104.04,6800.0,77.0651,77.1615,77.0576,77.1615,6800.0
2014-05-27 12:10:00,104.03,104.08,103.99,104.07,11100.0,77.1541,77.1911,77.1244,77.1837,11100.0
2014-05-27 12:15:00,104.06,104.07,103.98,103.98,7200.0,77.1763,77.1837,77.117,77.117,7200.0
2014-05-27 12:20:00,104.02,104.12,104.02,104.04,9600.0,77.1466,77.2208,77.1466,77.1615,9600.0
2014-05-27 12:25:00,104.02,104.05,103.97,103.98,14800.0,77.1466,77.1689,77.1096,77.117,14800.0
2014-05-27 12:30:00,103.99,104.14,103.97,104.14,11900.0,77.1244,77.2356,77.1096,77.2356,11900.0
2014-05-27 12:35:00,104.15,104.18,104.11,104.17,8800.0,77.2431,77.2653,77.2134,77.2579,8800.0
2014-05-27 12:40:00,104.21,104.26,104.15,104.25,9900.0,77.2876,77.3246,77.2431,77.3172,9900.0
2014-05-27 12:45:00,104.26,104.29,104.18,104.18,3300.0,77.3246,77.3469,77.2653,77.2653,3300.0
2014-05-27 12:50:00,104.17,104.22,104.13,104.17,7100.0,77.2579,77.295,77.2282,77.2579,7100.0
2014-05-27 12:55:00,104.17,104.23,104.16,104.19,4100.0,77.2579,77.3024,77.2505,77.2727,4100.0
2014-05-27 13:00:00,104.17,104.21,104.14,104.18,6500.0,77.2579,77.2876,77.2356,77.2653,6500.0
2014-05-27 13:05:00,104.18,104.2,104.09,104.18,5200.0,77.2653,77.2801,77.1986,77.2653,5200.0
2014-05-27 13:10:00,104.19,104.26,104.14,104.25,21400.0,77.2727,77.3246,77.2356,77.3172,21400.0
2014-05-27 13:15:00,104.25,104.29,104.24,104.24,7400.0,77.3172,77.3469,77.3098,77.3098,7400.0
2014-05-27 13:20:00,104.25,104.27,104.17,104.2,6300.0,77.3172,77.3321,77.2579,77.2801,6300.0
2014-05-27 13:25:00,104.22,104.22,104.17,104.2,6900.0,77.295,77.295,77.2579,77.2801,6900.0
2014-05-27 13:30:00,104.22,104.29,104.19,104.28,8600.0,77.295,77.3469,77.2727,77.3395,8600.0
2014-05-27 13:35:00,104.28,104.37,104.26,104.34,7400.0,77.3395,77.4062,77.3246,77.384,7400.0
2014-05-27 13:40:00,104.35,104.39,104.35,104.38,7900.0,77.3914,77.4211,77.3914,77.4136,7900.0
2014-05-27 13:45:00,104.36,104.49,104.36,104.44,9300.0,77.3988,77.4952,77.3988,77.4581,9300.0
2014-05-27 13:50:00,104.43,104.47,104.38,104.47,9500.0,77.4507,77.4804,77.4136,77.4804,9500.0
2014-05-27 13:55:00,104.47,104.5,104.42,104.42,11100.0,77.4804,77.5026,77.4433,77.4433,11100.0
2014-05-27 14:00:00,104.42,104.42,104.34,104.35,9400.0,77.4433,77.4433,77.384,77.3914,9400.0
2014-05-27 14:05:00,104.34,104.39,104.31,104.36,13300.0,77.384,77.4211,77.3617,77.3988,13300.0
2014-05-27 14:10:00,104.36,104.41,104.33,104.33,9700.0,77.3988,77.4359,77.3766,77.3766,9700.0
2014-05-27 14:15:00,104.34,104.48,104.34,104.48,12000.0,77.384,77.4878,77.384,77.4878,12000.0
2014-05-27 14:20:00,104.48,104.55,104.45,104.53,16500.0,77.4878,77.5397,77.4656,77.5249,16500.0
2014-05-27 14:25:00,104.52,104.65,104.51,104.63,14300.0,77.5175,77.6139,77.5101,77.5991,14300.0
2014-05-27 14:30:00,104.62,104.63,104.51,104.55,11500.0,77.5916,77.5991,77.5101,77.5397,11500.0
2014-05-27 14:35:00,104.52,104.57,104.47,104.54,15500.0,77.5175,77.5546,77.4804,77.5323,15500.0
2014-05-27 14:40:00,104.54,104.79,104.53,104.75,59800.0,77.5323,77.7177,77.5249,77.688,59800.0
2014-05-27 14:45:00,104.75,104.77,104.64,104.76,19600.0,77.688,77.7029,77.6065,77.6955,19600.0
2014-05-27 14:50:00,104.76,104.81,104.73,104.8,14400.0,77.6955,77.7325,77.6732,77.7251,14400.0
2014-05-27 14:55:00,104.8,104.97,104.75,104.89,28900.0,77.7251,77.8512,77.688,77.7919,28900.0
2014-05-27 15:00:00,104.88,104.9,104.81,104.87,21500.0,77.7845,77.7993,77.7325,77.777,21500.0
2014-05-27 15:05:00,104.86,104.87,104.73,104.78,58300.0,77.7696,77.777,77.6732,77.7103,58300.0
2014-05-27 15:10:00,104.76,104.88,104.73,104.87,23000.0,77.6955,77.7845,77.6732,77.777,23000.0
2014-05-27 15:15:00,104.87,104.89,104.75,104.76,20300.0,77.777,77.7919,77.688,77.6955,20300.0
2014-05-27 15:20:00,104.76,104.85,104.76,104.85,18600.0,77.6955,77.7622,77.6955,77.7622,18600.0
2014-05-27 15:25:00,104.86,104.88,104.79,104.79,17600.0,77.7696,77.7845,77.7177,77.7177,17600.0
2014-05-27 15:30:00,104.79,104.85,104.73,104.79,28600.0,77.7177,77.7622,77.6732,77.7177,28600.0
2014-05-27 15:35:00,104.79,104.79,104.72,104.76,28100.0,77.7177,77.7177,77.6658,77.6955,28100.0
2014-05-27 15:40:00,104.77,104.86,104.77,104.82,23100.0,77.7029,77.7696,77.7029,77.74,23100.0
2014-05-27 15:45:00,104.82,104.82,104.76,104.8,37300.0,77.74,77.74,77.6955,77.7251,37300.0
2014-05-27 15:50:00,104.79,104.81,104.75,104.77,39500.0,77.7177,77.7325,77.688,77.7029,39500.0
2014-05-27 15:55:00,104.76,104.78,104.67,104.74,72000.0,77.6955,77.7103,77.6287,77.6806,72000.0
2014-05-28 09:30:00,104.86,105.3,104.59,104.7,73000.0,77.7696,78.096,77.5694,77.651,73000.0
2014-05-28 09:35:00,104.71,104.99,104.55,104.93,22100.0,77.6584,77.866,77.5397,77.8215,22100.0
2014-05-28 09:40:00,104.84,105.1,104.7,104.93,22700.0,77.7548,77.9476,77.651,77.8215,22700.0
2014-05-28 09:45:00,104.88,105.32,104.88,105.26,57400.0,77.7845,78.1108,77.7845,78.0663,57400.0
2014-05-28 09:50:00,105.21,105.24,104.97,105.02,50300.0,78.0292,78.0515,77.8512,77.8883,50300.0
2014-05-28 09:55:00,105.05,105.23,104.68,104.79,32300.0,77.9105,78.044,77.6361,77.7177,32300.0
2014-05-28 10:00:00,104.82,104.82,104.52,104.62,35500.0,77.74,77.74,77.5175,77.5916,35500.0
2014-05-28 10:05:00,104.64,105.02,104.62,104.95,76600.0,77.6065,77.8883,77.5916,77.8364,76600.0
2014-05-28 10:10:00,104.95,105.2,104.79,105.13,153000.0,77.8364,78.0218,77.7177,77.9699,153000.0
2014-05-28 10:15:00,105.11,105.12,104.65,104.65,37700.0,77.955,77.9625,77.6139,77.6139,37700.0
2014-05-28 10:20:00,104.64,104.7,104.4,104.56,46400.0,77.6065,77.651,77.4285,77.5471,46400.0
2014-05-28 10:25:00,104.58,104.84,104.58,104.81,29700.0,77.562,77.7548,77.562,77.7325,29700.0
2014-05-28 10:30:00,104.84,104.9,104.69,104.69,20000.0,77.7548,77.7993,77.6435,77.6435,20000.0
2014-05-28 10:35:00,104.67,104.75,104.57,104.61,20800.0,77.6287,77.688,77.5546,77.5842,20800.0
2014-05-28 10:40:00,104.61,104.69,104.44,104.44,20800.0,77.5842,77.6435,77.4581,77.4581,20800.0
2014-05-28 10:45:00,104.43,104.74,104.41,104.56,118300.0,77.4507,77.6806,77.4359,77.5471,118300.0
2014-05-28 10:50:00,104.58,104.76,104.51,104.59,45600.0,77.562,77.6955,77.5101,77.5694,45600.0
2014-05-28 10:55:00,104.59,104.68,104.43,104.52,25700.0,77.5694,77.6361,77.4507,77.5175,25700.0
2014-05-28 11:00:00,104.51,104.67,104.49,104.6,35100.0,77.5101,77.6287,77.4952,77.5768,35100.0
2014-05-28 11:05:00,104.61,104.8,104.61,104.79,18100.0,77.5842,77.7251,77.5842,77.7177,18100.0
2014-05-28 11:10:00,104.79,105.0,104.76,104.95,45000.0,77.7177,77.8735,77.6955,77.8364,45000.0
2014-05-28 11:15:00,104.94,104.94,104.83,104.85,9500.0,77.829,77.829,77.7474,77.7622,9500.0
2014-05-28 11:20:00,104.85,104.95,104.85,104.93,15100.0,77.7622,77.8364,77.7622,77.8215,15100.0
2014-05-28 11:25:00,104.94,105.18,104.94,105.09,18300.0,77.829,78.007,77.829,77.9402,18300.0
2014-05-28 11:30:00,105.1,105.17,105.05,105.14,14300.0,77.9476,77.9995,77.9105,77.9773,14300.0
2014-05-28 11:35:00,105.16,105.29,105.11,105.2,25400.0,77.9921,78.0885,77.955,78.0218,25400.0
2014-05-28 11:40:00,105.19,105.21,105.05,105.1,19100.0,78.0144,78.0292,77.9105,77.9476,19100.0
2014-05-28 11:45:00,105.09,105.12,105.0,105.02,11700.0,77.9402,77.9625,77.8735,77.8883,11700.0
2014-05-28 11:50:00,105.0,105.13,104.92,105.13,26400.0,77.8735,77.9699,77.8141,77.9699,26400.0
2014-05-28 11:55:00,105.13,105.14,105.02,105.02,16200.0,77.9699,77.9773,77.8883,77.8883,16200.0
2014-05-28 12:00:00,105.01,105.27,105.01,105.24,12100.0,77.8809,78.0737,77.8809,78.0515,12100.0
2014-05-28 12:05:00,105.25,105.3,105.22,105.3,11200.0,78.0589,78.096,78.0366,78.096,11200.0
2014-05-28 12:10:00,105.31,105.49,105.3,105.47,24700.0,78.1034,78.2369,78.096,78.222,24700.0
2014-05-28 12:15:00,105.49,105.6,105.47,105.49,37000.0,78.2369,78.3185,78.222,78.2369,37000.0
2014-05-28 12:20:00,105.49,105.49,105.27,105.28,30800.0,78.2369,78.2369,78.0737,78.0811,30800.0
2014-05-28 12:25:00,105.26,105.38,105.23,105.38,23700.0,78.0663,78.1553,78.044,78.1553,23700.0
2014-05-28 12:30:00,105.36,105.5,105.33,105.36,17200.0,78.1405,78.2443,78.1182,78.1405,17200.0
2014-05-28 12:35:00,105.34,105.45,105.3,105.44,8200.0,78.1256,78.2072,78.096,78.1998,8200.0
2014-05-28 12:40:00,105.42,105.45,105.37,105.4,8600.0,78.185,78.2072,78.1479,78.1701,8600.0
2014-05-28 12:45:00,105.39,105.43,105.33,105.33,24600.0,78.1627,78.1924,78.1182,78.1182,24600.0
2014-05-28 12:50:00,105.31,105.34,105.27,105.32,9100.0,78.1034,78.1256,78.0737,78.1108,9100.0
2014-05-28 12:55:00,105.31,105.39,105.29,105.37,7100.0,78.1034,78.1627,78.0885,78.1479,7100.0
2014-05-28 13:00:00,105.38,105.41,105.35,105.41,10200.0,78.1553,78.1775,78.133,78.1775,10200.0
2014-05-28 13:05:00,105.4,105.43,105.39,105.4,26000.0,78.1701,78.1924,78.1627,78.1701,26000.0
2014-05-28 13:10:00,105.39,105.54,105.39,105.52,13500.0,78.1627,78.274,78.1627,78.2591,13500.0
2014-05-28 13:15:00,105.54,105.54,105.44,105.44,7800.0,78.274,78.274,78.1998,78.1998,7800.0
2014-05-28 13:20:00,105.45,105.51,105.41,105.42,7900.0,78.2072,78.2517,78.1775,78.185,7900.0
2014-05-28 13:25:00,105.41,105.58,105.36,105.36,13900.0,78.1775,78.3036,78.1405,78.1405,13900.0
2014-05-28 13:30:00,105.36,105.48,105.36,105.4,11400.0,78.1405,78.2295,78.1405,78.1701,11400.0
2014-05-28 13:35:00,105.38,105.39,105.29,105.29,13800.0,78.1553,78.1627,78.0885,78.0885,13800.0
2014-05-28 13:40:00,105.3,105.41,105.27,105.28,10500.0,78.096,78.1775,78.0737,78.0811,10500.0
2014-05-28 13:45:00,105.27,105.45,105.23,105.44,54700.0,78.0737,78.2072,78.044,78.1998,54700.0
2014-05-28 13:50:00,105.44,105.58,105.43,105.56,15300.0,78.1998,78.3036,78.1924,78.2888,15300.0
2014-05-28 13:55:00,105.55,105.57,105.49,105.49,10400.0,78.2814,78.2962,78.2369,78.2369,10400.0
2014-05-28 14:00:00,105.5,105.63,105.49,105.54,11500.0,78.2443,78.3407,78.2369,78.274,11500.0
2014-05-28 14:05:00,105.54,105.59,105.45,105.47,9400.0,78.274,78.311,78.2072,78.222,9400.0
2014-05-28 14:10:00,105.47,105.55,105.45,105.53,12200.0,78.222,78.2814,78.2072,78.2665,12200.0
2014-05-28 14:15:00,105.54,105.55,105.41,105.41,6600.0,78.274,78.2814,78.1775,78.1775,6600.0
2014-05-28 14:20:00,105.4,105.4,105.24,105.27,19100.0,78.1701,78.1701,78.0515,78.0737,19100.0
2014-05-28 14:25:00,105.26,105.28,105.14,105.18,23700.0,78.0663,78.0811,77.9773,78.007,23700.0
2014-05-28 14:30:00,105.17,105.17,104.93,104.99,38900.0,77.9995,77.9995,77.8215,77.866,38900.0
2014-05-28 14:35:00,104.99,105.07,104.99,105.01,9900.0,77.866,77.9254,77.866,77.8809,9900.0
2014-05-28 14:40:00,105.03,105.03,104.96,104.99,14700.0,77.8957,77.8957,77.8438,77.866,14700.0
2014-05-28 14:45:00,104.99,105.08,104.98,105.05,32900.0,77.866,77.9328,77.8586,77.9105,32900.0
2014-05-28 14:50:00,105.04,105.1,105.04,105.1,16800.0,77.9031,77.9476,77.9031,77.9476,16800.0
2014-05-28 14:55:00,105.1,105.16,105.09,105.15,15900.0,77.9476,77.9921,77.9402,77.9847,15900.0
2014-05-28 15:00:00,105.15,105.32,105.15,105.29,22100.0,77.9847,78.1108,77.9847,78.0885,22100.0
2014-05-28 15:05:00,105.29,105.31,105.26,105.28,16200.0,78.0885,78.1034,78.0663,78.0811,16200.0
2014-05-28 15:10:00,105.27,105.3,105.25,105.28,17300.0,78.0737,78.096,78.0589,78.0811,17300.0
2014-05-28 15:15:00,105.28,105.4,105.28,105.39,19800.0,78.0811,78.1701,78.0811,78.1627,19800.0
2014-05-28 15:20:00,105.4,105.44,105.38,105.42,18800.0,78.1701,78.1998,78.1553,78.185,18800.0
2014-05-28 15:25:00,105.43,105.43,105.28,105.28,17100.0,78.1924,78.1924,78.0811,78.0811,17100.0
2014-05-28 15:30:00,105.3,105.41,105.3,105.39,15400.0,78.096,78.1775,78.096,78.1627,15400.0
2014-05-28 15:35:00,105.38,105.38,105.24,105.28,21400.0,78.1553,78.1553,78.0515,78.0811,21400.0
2014-05-28 15:40:00,105.28,105.33,105.24,105.27,21300.0,78.0811,78.1182,78.0515,78.0737,21300.0
2014-05-28 15:45:00,105.27,105.3,105.24,105.3,28000.0,78.0737,78.096,78.0515,78.096,28000.0
2014-05-28 15:50:00,105.3,105.34,105.25,105.26,47700.0,78.096,78.1256,78.0589,78.0663,47700.0
2014-05-28 15:55:00,105.26,105.28,105.17,105.18,109800.0,78.0663,78.0811,77.9995,78.007,109800.0
2014-05-29 09:30:00,105.42,105.57,105.23,105.43,39600.0,78.185,78.2962,78.044,78.1924,39600.0
2014-05-29 09:35:00,105.47,105.6,105.27,105.55,15000.0,78.222,78.3185,78.0737,78.2814,15000.0
2014-05-29 09:40:00,105.49,105.74,105.22,105.58,28700.0,78.2369,78.4223,78.0366,78.3036,28700.0
2014-05-29 09:45:00,105.53,105.55,105.01,105.05,38200.0,78.2665,78.2814,77.8809,77.9105,38200.0
2014-05-29 09:50:00,105.08,105.47,105.0,105.42,38900.0,77.9328,78.222,77.8735,78.185,38900.0
2014-05-29 09:55:00,105.42,105.83,105.37,105.7,39700.0,78.185,78.489,78.1479,78.3926,39700.0
2014-05-29 10:00:00,105.69,105.69,105.41,105.58,16500.0,78.3852,78.3852,78.1775,78.3036,16500.0
2014-05-29 10:05:00,105.59,105.76,105.58,105.75,29500.0,78.311,78.4371,78.3036,78.4297,29500.0
2014-05-29 10:10:00,105.76,105.77,105.19,105.22,23500.0,78.4371,78.4445,78.0144,78.0366,23500.0
2014-05-29 10:15:00,105.19,105.48,105.02,105.46,25700.0,78.0144,78.2295,77.8883,78.2146,25700.0
2014-05-29 10:20:00,105.47,105.48,105.27,105.27,13700.0,78.222,78.2295,78.0737,78.0737,13700.0
2014-05-29 10:25:00,105.3,105.39,105.23,105.26,20100.0,78.096,78.1627,78.044,78.0663,20100.0
2014-05-29 10:30:00,105.25,105.4,105.1,105.22,19400.0,78.0589,78.1701,77.9476,78.0366,19400.0
2014-05-29 10:35:00,105.2,105.4,105.19,105.34,20600.0,78.0218,78.1701,78.0144,78.1256,20600.0
2014-05-29 10:40:00,105.36,105.52,105.27,105.49,21800.0,78.1405,78.2591,78.0737,78.2369,21800.0
2014-05-29 10:45:00,105.52,105.6,105.35,105.44,33100.0,78.2591,78.3185,78.133,78.1998,33100.0
2014-05-29 10:50:00,105.41,105.58,105.41,105.45,14300.0,78.1775,78.3036,78.1775,78.2072,14300.0
2014-05-29 10:55:00,105.44,105.62,105.44,105.5,16700.0,78.1998,78.3333,78.1998,78.2443,16700.0
2014-05-29 11:00:00,105.5,105.61,105.49,105.53,11100.0,78.2443,78.3259,78.2369,78.2665,11100.0
2014-05-29 11:05:00,105.55,105.65,105.49,105.59,18500.0,78.2814,78.3555,78.2369,78.311,18500.0
2014-05-29 11:10:00,105.59,105.81,105.59,105.79,15700.0,78.311,78.4742,78.311,78.4594,15700.0
2014-05-29 11:15:00,105.79,105.86,105.7,105.83,38100.0,78.4594,78.5113,78.3926,78.489,38100.0
2014-05-29 11:20:00,105.84,105.85,105.7,105.72,23200.0,78.4964,78.5039,78.3926,78.4075,23200.0
2014-05-29 11:25:00,105.73,105.79,105.66,105.67,16000.0,78.4149,78.4594,78.363,78.3704,16000.0
2014-05-29 11:30:00,105.68,105.71,105.57,105.69,27000.0,78.3778,78.4,78.2962,78.3852,27000.0
2014-05-29 11:35:00,105.68,105.71,105.56,105.63,24700.0,78.3778,78.4,78.2888,78.3407,24700.0
2014-05-29 11:40:00,105.62,105.66,105.4,105.46,27500.0,78.3333,78.363,78.1701,78.2146,27500.0
2014-05-29 11:45:00,105.46,105.55,105.46,105.48,12100.0,78.2146,78.2814,78.2146,78.2295,12100.0
2014-05-29 11:50:00,105.48,105.53,105.35,105.46,17000.0,78.2295,78.2665,78.133,78.2146,17000.0
2014-05-29 11:55:00,105.44,105.51,105.35,105.37,22900.0,78.1998,78.2517,78.133,78.1479,22900.0
2014-05-29 12:00:00,105.38,105.45,105.38,105.39,14700.0,78.1553,78.2072,78.1553,78.1627,14700.0
2014-05-29 12:05:00,105.39,105.51,105.39,105.49,15200.0,78.1627,78.2517,78.1627,78.2369,15200.0
2014-05-29 12:10:00,105.51,105.59,105.45,105.49,15200.0,78.2517,78.311,78.2072,78.2369,15200.0
2014-05-29 12:15:00,105.48,105.49,105.39,105.44,18400.0,78.2295,78.2369,78.1627,78.1998,18400.0
2014-05-29 12:20:00,105.44,105.46,105.3,105.33,46800.0,78.1998,78.2146,78.096,78.1182,46800.0
2014-05-29 12:25:00,105.32,105.32,105.17,105.23,24400.0,78.1108,78.1108,77.9995,78.044,24400.0
2014-05-29 12:30:00,105.23,105.38,105.19,105.38,9200.0,78.044,78.1553,78.0144,78.1553,9200.0
2014-05-29 12:35:00,105.36,105.39,105.32,105.37,9400.0,78.1405,78.1627,78.1108,78.1479,9400.0
2014-05-29 12:40:00,105.36,105.38,105.34,105.35,8200.0,78.1405,78.1553,78.1256,78.133,8200.0
2014-05-29 12:45:00,105.36,105.36,105.31,105.31,4700.0,78.1405,78.1405,78.1034,78.1034,4700.0
2014-05-29 12:50:00,105.31,105.36,105.29,105.35,10800.0,78.1034,78.1405,78.0885,78.133,10800.0
2014-05-29 12:55:00,105.34,105.36,105.32,105.35,7000.0,78.1256,78.1405,78.1108,78.133,7000.0
2014-05-29 13:00:00,105.34,105.41,105.3,105.3,10900.0,78.1256,78.1775,78.096,78.096,10900.0
2014-05-29 13:05:00,105.31,105.32,105.26,105.32,11800.0,78.1034,78.1108,78.0663,78.1108,11800.0
2014-05-29 13:10:00,105.32,105.58,105.31,105.58,16300.0,78.1108,78.3036,78.1034,78.3036,16300.0
2014-05-29 13:15:00,105.57,105.57,105.5,105.52,7700.0,78.2962,78.2962,78.2443,78.2591,7700.0
2014-05-29 13:20:00,105.52,105.63,105.51,105.63,12800.0,78.2591,78.3407,78.2517,78.3407,12800.0
2014-05-29 13:25:00,105.61,105.77,105.61,105.69,15200.0,78.3259,78.4445,78.3259,78.3852,15200.0
2014-05-29 13:30:00,105.69,105.69,105.57,105.59,10100.0,78.3852,78.3852,78.2962,78.311,10100.0
2014-05-29 13:35:00,105.6,105.69,105.58,105.69,20100.0,78.3185,78.3852,78.3036,78.3852,20100.0
2014-05-29 13:40:00,105.68,105.8,105.64,105.8,16300.0,78.3778,78.4668,78.3481,78.4668,16300.0
2014-05-29 13:45:00,105.79,105.83,105.71,105.74,16300.0,78.4594,78.489,78.4,78.4223,16300.0
2014-05-29 13:50:00,105.75,105.8,105.75,105.8,12900.0,78.4297,78.4668,78.4297,78.4668,12900.0
2014-05-29 13:55:00,105.76,105.78,105.75,105.76,8600.0,78.4371,78.452,78.4297,78.4371,8600.0
2014-05-29 14:00:00,105.77,105.77,105.6,105.63,13300.0,78.4445,78.4445,78.3185,78.3407,13300.0
2014-05-29 14:05:00,105.61,105.66,105.57,105.58,21200.0,78.3259,78.363,78.2962,78.3036,21200.0
2014-05-29 14:10:00,105.58,105.67,105.58,105.64,10100.0,78.3036,78.3704,78.3036,78.3481,10100.0
2014-05-29 14:15:00,105.63,105.65,105.62,105.64,11200.0,78.3407,78.3555,78.3333,78.3481,11200.0
2014-05-29 14:20:00,105.62,105.76,105.61,105.7,20500.0,78.3333,78.4371,78.3259,78.3926,20500.0
2014-05-29 14:25:00,105.71,105.75,105.69,105.73,9300.0,78.4,78.4297,78.3852,78.4149,9300.0
2014-05-29 14:30:00,105.73,105.75,105.73,105.75,8100.0,78.4149,78.4297,78.4149,78.4297,8100.0
2014-05-29 14:35:00,105.75,105.97,105.75,105.96,40900.0,78.4297,78.5929,78.4297,78.5854,40900.0
2014-05-29 14:40:00,105.98,106.05,105.98,106.04,54200.0,78.6003,78.6522,78.6003,78.6448,54200.0
2014-05-29 14:45:00,106.04,106.07,106.04,106.04,15300.0,78.6448,78.667,78.6448,78.6448,15300.0
2014-05-29 14:50:00,106.05,106.25,106.04,106.24,34700.0,78.6522,78.8005,78.6448,78.7931,34700.0
2014-05-29 14:55:00,106.24,106.35,106.23,106.34,37100.0,78.7931,78.8747,78.7857,78.8673,37100.0
2014-05-29 15:00:00,106.34,106.49,106.32,106.38,55100.0,78.8673,78.9785,78.8524,78.8969,55100.0
2014-05-29 15:05:00,106.37,106.45,106.29,106.45,33800.0,78.8895,78.9489,78.8302,78.9489,33800.0
2014-05-29 15:10:00,106.45,106.5,106.43,106.47,42200.0,78.9489,78.9859,78.934,78.9637,42200.0
2014-05-29 15:15:00,106.47,106.55,106.46,106.54,35500.0,78.9637,79.023,78.9563,79.0156,35500.0
2014-05-29 15:20:00,106.55,106.59,106.54,106.58,39300.0,79.023,79.0527,79.0156,79.0453,39300.0
2014-05-29 15:25:00,106.58,106.63,106.56,106.59,38600.0,79.0453,79.0824,79.0304,79.0527,38600.0
2014-05-29 15:30:00,106.59,106.62,106.52,106.62,51100.0,79.0527,79.0749,79.0008,79.0749,51100.0
2014-05-29 15:35:00,106.62,106.64,106.55,106.56,55400.0,79.0749,79.0898,79.023,79.0304,55400.0
2014-05-29 15:40:00,106.56,106.56,106.39,106.4,41500.0,79.0304,79.0304,78.9044,78.9118,41500.0
2014-05-29 15:45:00,106.39,106.55,106.38,106.52,66400.0,78.9044,79.023,78.8969,79.0008,66400.0
2014-05-29 15:50:00,106.52,106.6,106.52,106.59,64500.0,79.0008,79.0601,79.0008,79.0527,64500.0
2014-05-29 15:55:00,106.58,106.71,106.57,106.67,182400.0,79.0453,79.1417,79.0379,79.112,182400.0
2014-05-30 09:30:00,106.27,106.36,105.58,105.83,51200.0,78.8154,78.8821,78.3036,78.489,51200.0
2014-05-30 09:35:00,105.83,106.11,105.25,105.99,41800.0,78.489,78.6967,78.0589,78.6077,41800.0
2014-05-30 09:40:00,106.02,106.06,105.38,105.85,24400.0,78.6299,78.6596,78.1553,78.5039,24400.0
2014-05-30 09:45:00,105.93,106.09,105.46,105.65,38400.0,78.5632,78.6819,78.2146,78.3555,38400.0
2014-05-30 09:50:00,105.65,105.91,105.55,105.64,36900.0,78.3555,78.5484,78.2814,78.3481,36900.0
2014-05-30 09:55:00,105.64,105.82,105.59,105.79,22600.0,78.3481,78.4816,78.311,78.4594,22600.0
2014-05-30 10:00:00,105.76,105.99,105.61,105.9,33800.0,78.4371,78.6077,78.3259,78.5409,33800.0
2014-05-30 10:05:00,105.9,106.2,105.79,106.08,40900.0,78.5409,78.7634,78.4594,78.6744,40900.0
2014-05-30 10:10:00,106.08,106.27,105.97,106.21,24600.0,78.6744,78.8154,78.5929,78.7709,24600.0
2014-05-30 10:15:00,106.25,106.3,105.98,106.03,12100.0,78.8005,78.8376,78.6003,78.6374,12100.0
2014-05-30 10:20:00,106.0,106.08,105.96,105.96,16100.0,78.6151,78.6744,78.5854,78.5854,16100.0
2014-05-30 10:25:00,105.97,105.99,105.74,105.92,32300.0,78.5929,78.6077,78.4223,78.5558,32300.0
2014-05-30 10:30:00,105.88,105.94,105.79,105.84,33400.0,78.5261,78.5706,78.4594,78.4964,33400.0
2014-05-30 10:35:00,105.87,105.94,105.74,105.79,22700.0,78.5187,78.5706,78.4223,78.4594,22700.0
2014-05-30 10:40:00,105.81,105.83,105.69,105.73,11300.0,78.4742,78.489,78.3852,78.4149,11300.0
2014-05-30 10:45:00,105.72,105.87,105.68,105.86,35500.0,78.4075,78.5187,78.3778,78.5113,35500.0
2014-05-30 10:50:00,105.84,105.9,105.8,105.89,14500.0,78.4964,78.5409,78.4668,78.5335,14500.0
2014-05-30 10:55:00,105.9,105.9,105.76,105.85,11200.0,78.5409,78.5409,78.4371,78.5039,11200.0
2014-05-30 11:00:00,105.85,105.97,105.84,105.92,18500.0,78.5039,78.5929,78.4964,78.5558,18500.0
2014-05-30 11:05:00,105.91,106.04,105.88,106.04,11000.0,78.5484,78.6448,78.5261,78.6448,11000.0
2014-05-30 11:10:00,106.02,106.05,105.91,105.93,12300.0,78.6299,78.6522,78.5484,78.5632,12300.0
2014-05-30 11:15:00,105.94,105.98,105.91,105.94,11600.0,78.5706,78.6003,78.5484,78.5706,11600.0
2014-05-30 11:20:00,105.95,105.95,105.9,105.93,12700.0,78.578,78.578,78.5409,78.5632,12700.0
2014-05-30 11:25:00,105.93,105.95,105.77,105.8,14300.0,78.5632,78.578,78.4445,78.4668,14300.0
2014-05-30 11:30:00,105.79,105.95,105.79,105.95,10900.0,78.4594,78.578,78.4594,78.578,10900.0
2014-05-30 11:35:00,105.95,106.04,105.81,105.81,17900.0,78.578,78.6448,78.4742,78.4742,17900.0
2014-05-30 11:40:00,105.79,105.85,105.77,105.82,14300.0,78.4594,78.5039,78.4445,78.4816,14300.0
2014-05-30 11:45:00,105.8,105.83,105.69,105.71,16200.0,78.4668,78.489,78.3852,78.4,16200.0
2014-05-30 11:50:00,105.7,105.71,105.59,105.64,15000.0,78.3926,78.4,78.311,78.3481,15000.0
2014-05-30 11:55:00,105.64,105.68,105.48,105.48,20300.0,78.3481,78.3778,78.2295,78.2295,20300.0
2014-05-30 12:00:00,105.47,105.51,105.42,105.47,21700.0,78.222,78.2517,78.185,78.222,21700.0
2014-05-30 12:05:00,105.46,105.62,105.44,105.58,13800.0,78.2146,78.3333,78.1998,78.3036,13800.0
2014-05-30 12:10:00,105.57,105.57,105.45,105.5,10900.0,78.2962,78.2962,78.2072,78.2443,10900.0
2014-05-30 12:15:00,105.52,105.62,105.51,105.62,6300.0,78.2591,78.3333,78.2517,78.3333,6300.0
2014-05-30 12:20:00,105.62,105.74,105.62,105.66,8900.0,78.3333,78.4223,78.3333,78.363,8900.0
2014-05-30 12:25:00,105.65,105.7,105.61,105.62,8700.0,78.3555,78.3926,78.3259,78.3333,8700.0
2014-05-30 12:30:00,105.6,105.61,105.43,105.45,16200.0,78.3185,78.3259,78.1924,78.2072,16200.0
2014-05-30 12:35:00,105.43,105.56,105.42,105.47,10200.0,78.1924,78.2888,78.185,78.222,10200.0
2014-05-30 12:40:00,105.47,105.65,105.42,105.6,11600.0,78.222,78.3555,78.185,78.3185,11600.0
2014-05-30 12:45:00,105.65,105.67,105.51,105.53,13800.0,78.3555,78.3704,78.2517,78.2665,13800.0
2014-05-30 12:50:00,105.51,105.55,105.41,105.46,22900.0,78.2517,78.2814,78.1775,78.2146,22900.0
2014-05-30 12:55:00,105.45,105.52,105.45,105.51,11500.0,78.2072,78.2591,78.2072,78.2517,11500.0
2014-05-30 13:00:00,105.51,105.65,105.47,105.65,10200.0,78.2517,78.3555,78.222,78.3555,10200.0
2014-05-30 13:05:00,105.63,105.66,105.6,105.64,9100.0,78.3407,78.363,78.3185,78.3481,9100.0
2014-05-30 13:10:00,105.65,105.67,105.6,105.6,9000.0,78.3555,78.3704,78.3185,78.3185,9000.0
2014-05-30 13:15:00,105.64,105.69,105.57,105.67,17100.0,78.3481,78.3852,78.2962,78.3704,17100.0
2014-05-30 13:20:00,105.63,105.67,105.59,105.66,5700.0,78.3407,78.3704,78.311,78.363,5700.0
2014-05-30 13:25:00,105.69,105.77,105.6,105.71,10900.0,78.3852,78.4445,78.3185,78.4,10900.0
2014-05-30 13:30:00,105.69,105.69,105.61,105.68,13000.0,78.3852,78.3852,78.3259,78.3778,13000.0
2014-05-30 13:35:00,105.72,105.79,105.65,105.71,12100.0,78.4075,78.4594,78.3555,78.4,12100.0
2014-05-30 13:40:00,105.73,105.76,105.63,105.63,7200.0,78.4149,78.4371,78.3407,78.3407,7200.0
2014-05-30 13:45:00,105.64,105.73,105.64,105.7,9300.0,78.3481,78.4149,78.3481,78.3926,9300.0
2014-05-30 13:50:00,105.71,105.85,105.68,105.84,20300.0,78.4,78.5039,78.3778,78.4964,20300.0
2014-05-30 13:55:00,105.81,105.84,105.75,105.76,6400.0,78.4742,78.4964,78.4297,78.4371,6400.0
2014-05-30 14:00:00,105.76,105.81,105.76,105.78,13200.0,78.4371,78.4742,78.4371,78.452,13200.0
2014-05-30 14:05:00,105.78,105.85,105.76,105.85,11500.0,78.452,78.5039,78.4371,78.5039,11500.0
2014-05-30 14:10:00,105.86,105.95,105.86,105.94,8300.0,78.5113,78.578,78.5113,78.5706,8300.0
2014-05-30 14:15:00,105.94,105.99,105.91,105.94,8100.0,78.5706,78.6077,78.5484,78.5706,8100.0
2014-05-30 14:20:00,105.93,105.98,105.91,105.98,11400.0,78.5632,78.6003,78.5484,78.6003,11400.0
2014-05-30 14:25:00,105.96,106.0,105.91,105.92,14900.0,78.5854,78.6151,78.5484,78.5558,14900.0
2014-05-30 14:30:00,105.92,105.93,105.8,105.82,25700.0,78.5558,78.5632,78.4668,78.4816,25700.0
2014-05-30 14:35:00,105.82,105.89,105.82,105.84,10200.0,78.4816,78.5335,78.4816,78.4964,10200.0
2014-05-30 14:40:00,105.85,105.93,105.77,105.79,21500.0,78.5039,78.5632,78.4445,78.4594,21500.0
2014-05-30 14:45:00,105.8,105.83,105.63,105.64,21900.0,78.4668,78.489,78.3407,78.3481,21900.0
2014-05-30 14:50:00,105.63,105.65,105.59,105.63,14200.0,78.3407,78.3555,78.311,78.3407,14200.0
2014-05-30 14:55:00,105.62,105.62,105.5,105.5,21300.0,78.3333,78.3333,78.2443,78.2443,21300.0
2014-05-30 15:00:00,105.5,105.5,105.42,105.48,23200.0,78.2443,78.2443,78.185,78.2295,23200.0
2014-05-30 15:05:00,105.5,105.51,105.46,105.51,11200.0,78.2443,78.2517,78.2146,78.2517,11200.0
2014-05-30 15:10:00,105.51,105.64,105.47,105.61,35800.0,78.2517,78.3481,78.222,78.3259,35800.0
2014-05-30 15:15:00,105.63,105.68,105.55,105.68,20400.0,78.3407,78.3778,78.2814,78.3778,20400.0
2014-05-30 15:20:00,105.68,105.71,105.58,105.59,19500.0,78.3778,78.4,78.3036,78.311,19500.0
2014-05-30 15:25:00,105.58,105.72,105.5,105.72,30000.0,78.3036,78.4075,78.2443,78.4075,30000.0
2014-05-30 15:30:00,105.71,105.71,105.63,105.63,26000.0,78.4,78.4,78.3407,78.3407,26000.0
2014-05-30 15:35:00,105.63,105.78,105.6,105.65,47100.0,78.3407,78.452,78.3185,78.3555,47100.0
2014-05-30 15:40:00,105.65,105.72,105.65,105.71,24500.0,78.3555,78.4075,78.3555,78.4,24500.0
2014-05-30 15:45:00,105.7,105.78,105.67,105.75,47200.0,78.3926,78.452,78.3704,78.4297,47200.0
2014-05-30 15:50:00,105.76,105.83,105.73,105.74,38200.0,78.4371,78.489,78.4149,78.4223,38200.0
2014-05-30 15:55:00,105.74,105.93,105.73,105.78,140900.0,78.4223,78.5632,78.4149,78.452,140900.0
2014-06-02 09:30:00,105.95,106.0,105.5,105.66,51900.0,78.578,78.6151,78.2443,78.363,51900.0
2014-06-02 09:35:00,105.68,105.94,105.41,105.7,95300.0,78.3778,78.5706,78.1775,78.3926,95300.0
2014-06-02 09:40:00,105.66,105.71,105.38,105.49,26000.0,78.363,78.4,78.1553,78.2369,26000.0
2014-06-02 09:45:00,105.49,105.63,105.38,105.45,31300.0,78.2369,78.3407,78.1553,78.2072,31300.0
2014-06-02 09:50:00,105.46,105.73,105.4,105.68,17400.0,78.2146,78.4149,78.1701,78.3778,17400.0
2014-06-02 09:55:00,105.66,105.87,105.56,105.57,46500.0,78.363,78.5187,78.2888,78.2962,46500.0
2014-06-02 10:00:00,105.56,105.75,105.05,105.16,43800.0,78.2888,78.4297,77.9105,77.9921,43800.0
2014-06-02 10:05:00,105.13,105.3,104.95,105.06,55200.0,77.9699,78.096,77.8364,77.918,55200.0
2014-06-02 10:10:00,105.07,105.44,105.06,105.24,33000.0,77.9254,78.1998,77.918,78.0515,33000.0
2014-06-02 10:15:00,105.24,105.66,105.21,105.56,31300.0,78.0515,78.363,78.0292,78.2888,31300.0
2014-06-02 10:20:00,105.59,105.6,105.45,105.55,19100.0,78.311,78.3185,78.2072,78.2814,19100.0
2014-06-02 10:25:00,105.53,105.67,105.46,105.6,51800.0,78.2665,78.3704,78.2146,78.3185,51800.0
2014-06-02 10:30:00,105.6,105.77,105.58,105.7,26000.0,78.3185,78.4445,78.3036,78.3926,26000.0
2014-06-02 10:35:00,105.75,105.83,105.68,105.77,25000.0,78.4297,78.489,78.3778,78.4445,25000.0
2014-06-02 10:40:00,105.78,105.81,105.54,105.54,26200.0,78.452,78.4742,78.274,78.274,26200.0
2014-06-02 10:45:00,105.54,105.58,105.44,105.44,15100.0,78.274,78.3036,78.1998,78.1998,15100.0
2014-06-02 10:50:00,105.46,105.5,105.38,105.41,11400.0,78.2146,78.2443,78.1553,78.1775,11400.0
2014-06-02 10:55:00,105.41,105.46,105.35,105.46,13500.0,78.1775,78.2146,78.133,78.2146,13500.0
2014-06-02 11:00:00,105.48,105.53,105.46,105.49,20000.0,78.2295,78.2665,78.2146,78.2369,20000.0
2014-06-02 11:05:00,105.52,105.73,105.5,105.69,25000.0,78.2591,78.4149,78.2443,78.3852,25000.0
2014-06-02 11:10:00,105.68,105.79,105.63,105.68,19700.0,78.3778,78.4594,78.3407,78.3778,19700.0
2014-06-02 11:15:00,105.65,105.7,105.55,105.69,10000.0,78.3555,78.3926,78.2814,78.3852,10000.0
2014-06-02 11:20:00,105.69,105.76,105.64,105.64,6100.0,78.3852,78.4371,78.3481,78.3481,6100.0
2014-06-02 11:25:00,105.65,105.85,105.63,105.79,15700.0,78.3555,78.5039,78.3407,78.4594,15700.0
2014-06-02 11:30:00,105.8,105.8,105.6,105.67,19500.0,78.4668,78.4668,78.3185,78.3704,19500.0
2014-06-02 11:35:00,105.68,105.72,105.59,105.7,17100.0,78.3778,78.4075,78.311,78.3926,17100.0
2014-06-02 11:40:00,105.7,105.81,105.7,105.79,8600.0,78.3926,78.4742,78.3926,78.4594,8600.0
2014-06-02 11:45:00,105.77,105.82,105.76,105.78,8600.0,78.4445,78.4816,78.4371,78.452,8600.0
2014-06-02 11:50:00,105.8,105.9,105.8,105.84,13700.0,78.4668,78.5409,78.4668,78.4964,13700.0
2014-06-02 11:55:00,105.85,105.85,105.61,105.61,15000.0,78.5039,78.5039,78.3259,78.3259,15000.0
2014-06-02 12:00:00,105.65,105.73,105.59,105.59,7800.0,78.3555,78.4149,78.311,78.311,7800.0
2014-06-02 12:05:00,105.58,105.62,105.58,105.59,5300.0,78.3036,78.3333,78.3036,78.311,5300.0
2014-06-02 12:10:00,105.59,105.67,105.56,105.64,7000.0,78.311,78.3704,78.2888,78.3481,7000.0
2014-06-02 12:15:00,105.61,105.61,105.39,105.39,8600.0,78.3259,78.3259,78.1627,78.1627,8600.0
2014-06-02 12:20:00,105.38,105.58,105.37,105.54,10500.0,78.1553,78.3036,78.1479,78.274,10500.0
2014-06-02 12:25:00,105.53,105.53,105.44,105.46,6600.0,78.2665,78.2665,78.1998,78.2146,6600.0
2014-06-02 12:30:00,105.45,105.47,105.38,105.4,10100.0,78.2072,78.222,78.1553,78.1701,10100.0
2014-06-02 12:35:00,105.4,105.43,105.37,105.42,10500.0,78.1701,78.1924,78.1479,78.185,10500.0
2014-06-02 12:40:00,105.41,105.5,105.41,105.44,6400.0,78.1775,78.2443,78.1775,78.1998,6400.0
2014-06-02 12:45:00,105.43,105.47,105.38,105.47,19500.0,78.1924,78.222,78.1553,78.222,19500.0
2014-06-02 12:50:00,105.45,105.46,105.34,105.34,12600.0,78.2072,78.2146,78.1256,78.1256,12600.0
2014-06-02 12:55:00,105.34,105.38,105.31,105.34,5800.0,78.1256,78.1553,78.1034,78.1256,5800.0
2014-06-02 13:00:00,105.33,105.38,105.29,105.29,15700.0,78.1182,78.1553,78.0885,78.0885,15700.0
2014-06-02 13:05:00,105.31,105.42,105.26,105.38,7400.0,78.1034,78.185,78.0663,78.1553,7400.0
2014-06-02 13:10:00,105.42,105.42,105.25,105.29,12000.0,78.185,78.185,78.0589,78.0885,12000.0
2014-06-02 13:15:00,105.26,105.42,105.26,105.42,11900.0,78.0663,78.185,78.0663,78.185,11900.0
2014-06-02 13:20:00,105.42,105.43,105.4,105.4,10300.0,78.185,78.1924,78.1701,78.1701,10300.0
2014-06-02 13:25:00,105.4,105.48,105.4,105.44,7000.0,78.1701,78.2295,78.1701,78.1998,7000.0
2014-06-02 13:30:00,105.41,105.43,105.31,105.41,10300.0,78.1775,78.1924,78.1034,78.1775,10300.0
2014-06-02 13:35:00,105.41,105.49,105.41,105.47,7900.0,78.1775,78.2369,78.1775,78.222,7900.0
2014-06-02 13:40:00,105.48,105.48,105.4,105.4,6800.0,78.2295,78.2295,78.1701,78.1701,6800.0
2014-06-02 13:45:00,105.39,105.39,105.35,105.39,3800.0,78.1627,78.1627,78.133,78.1627,3800.0
2014-06-02 13:50:00,105.36,105.36,105.26,105.26,8600.0,78.1405,78.1405,78.0663,78.0663,8600.0
2014-06-02 13:55:00,105.25,105.33,105.25,105.29,17900.0,78.0589,78.1182,78.0589,78.0885,17900.0
2014-06-02 14:00:00,105.31,105.35,105.3,105.34,6400.0,78.1034,78.133,78.096,78.1256,6400.0
2014-06-02 14:05:00,105.34,105.38,105.34,105.38,7400.0,78.1256,78.1553,78.1256,78.1553,7400.0
2014-06-02 14:10:00,105.35,105.4,105.33,105.35,10400.0,78.133,78.1701,78.1182,78.133,10400.0
2014-06-02 14:15:00,105.37,105.41,105.29,105.39,11200.0,78.1479,78.1775,78.0885,78.1627,11200.0
2014-06-02 14:20:00,105.41,105.5,105.41,105.49,7200.0,78.1775,78.2443,78.1775,78.2369,7200.0
2014-06-02 14:25:00,105.49,105.6,105.49,105.6,8300.0,78.2369,78.3185,78.2369,78.3185,8300.0
2014-06-02 14:30:00,105.59,105.64,105.56,105.56,7500.0,78.311,78.3481,78.2888,78.2888,7500.0
2014-06-02 14:35:00,105.56,105.66,105.54,105.62,6200.0,78.2888,78.363,78.274,78.3333,6200.0
2014-06-02 14:40:00,105.64,105.65,105.56,105.58,7300.0,78.3481,78.3555,78.2888,78.3036,7300.0
2014-06-02 14:45:00,105.57,105.59,105.54,105.54,6500.0,78.2962,78.311,78.274,78.274,6500.0
2014-06-02 14:50:00,105.54,105.57,105.5,105.57,5900.0,78.274,78.2962,78.2443,78.2962,5900.0
2014-06-02 14:55:00,105.55,105.56,105.49,105.56,12100.0,78.2814,78.2888,78.2369,78.2888,12100.0
2014-06-02 15:00:00,105.54,105.55,105.47,105.53,15000.0,78.274,78.2814,78.222,78.2665,15000.0
2014-06-02 15:05:00,105.51,105.52,105.41,105.42,10900.0,78.2517,78.2591,78.1775,78.185,10900.0
2014-06-02 15:10:00,105.42,105.43,105.26,105.26,13300.0,78.185,78.1924,78.0663,78.0663,13300.0
2014-06-02 15:15:00,105.27,105.39,105.26,105.37,20700.0,78.0737,78.1627,78.0663,78.1479,20700.0
2014-06-02 15:20:00,105.37,105.37,105.3,105.33,7700.0,78.1479,78.1479,78.096,78.1182,7700.0
2014-06-02 15:25:00,105.32,105.33,105.26,105.28,12200.0,78.1108,78.1182,78.0663,78.0811,12200.0
2014-06-02 15:30:00,105.26,105.39,105.26,105.36,11900.0,78.0663,78.1627,78.0663,78.1405,11900.0
2014-06-02 15:35:00,105.36,105.39,105.26,105.28,14500.0,78.1405,78.1627,78.0663,78.0811,14500.0
2014-06-02 15:40:00,105.28,105.41,105.26,105.37,21000.0,78.0811,78.1775,78.0663,78.1479,21000.0
2014-06-02 15:45:00,105.38,105.47,105.38,105.44,24700.0,78.1553,78.222,78.1553,78.1998,24700.0
2014-06-02 15:50:00,105.44,105.48,105.39,105.46,34500.0,78.1998,78.2295,78.1627,78.2146,34500.0
2014-06-02 15:55:00,105.47,105.48,105.35,105.4,68600.0,78.222,78.2295,78.133,78.1701,68600.0
2014-06-03 09:30:00,105.45,105.61,105.41,105.5,43000.0,78.2072,78.3259,78.1775,78.2443,43000.0
2014-06-03 09:35:00,105.49,105.58,105.34,105.4,24100.0,78.2369,78.3036,78.1256,78.1701,24100.0
2014-06-03 09:40:00,105.4,105.45,105.27,105.4,13300.0,78.1701,78.2072,78.0737,78.1701,13300.0
2014-06-03 09:45:00,105.4,105.74,105.37,105.74,19300.0,78.1701,78.4223,78.1479,78.4223,19300.0
2014-06-03 09:50:00,105.7,106.02,105.7,106.02,20300.0,78.3926,78.6299,78.3926,78.6299,20300.0
2014-06-03 09:55:00,106.04,106.11,105.82,105.82,30200.0,78.6448,78.6967,78.4816,78.4816,30200.0
2014-06-03 10:00:00,105.8,105.82,105.71,105.82,24600.0,78.4668,78.4816,78.4,78.4816,24600.0
2014-06-03 10:05:00,105.84,105.94,105.75,105.92,44100.0,78.4964,78.5706,78.4297,78.5558,44100.0
2014-06-03 10:10:00,105.89,105.92,105.72,105.81,48700.0,78.5335,78.5558,78.4075,78.4742,48700.0
2014-06-03 10:15:00,105.85,105.89,105.77,105.89,28700.0,78.5039,78.5335,78.4445,78.5335,28700.0
2014-06-03 10:20:00,105.89,105.9,105.57,105.66,72600.0,78.5335,78.5409,78.2962,78.363,72600.0
2014-06-03 10:25:00,105.69,105.74,105.58,105.7,34400.0,78.3852,78.4223,78.3036,78.3926,34400.0
2014-06-03 10:30:00,105.66,105.91,105.66,105.85,15400.0,78.363,78.5484,78.363,78.5039,15400.0
2014-06-03 10:35:00,105.89,106.0,105.89,105.95,13400.0,78.5335,78.6151,78.5335,78.578,13400.0
2014-06-03 10:40:00,105.93,106.06,105.89,105.9,16200.0,78.5632,78.6596,78.5335,78.5409,16200.0
2014-06-03 10:45:00,105.92,105.98,105.85,105.98,19200.0,78.5558,78.6003,78.5039,78.6003,19200.0
2014-06-03 10:50:00,105.98,106.13,105.98,106.03,21400.0,78.6003,78.7115,78.6003,78.6374,21400.0
2014-06-03 10:55:00,106.0,106.18,105.99,106.18,15700.0,78.6151,78.7486,78.6077,78.7486,15700.0
2014-06-03 11:00:00,106.19,106.2,106.11,106.15,14700.0,78.756,78.7634,78.6967,78.7264,14700.0
2014-06-03 11:05:00,106.12,106.21,106.11,106.21,10700.0,78.7041,78.7709,78.6967,78.7709,10700.0
2014-06-03 11:10:00,106.22,106.25,106.17,106.25,9500.0,78.7783,78.8005,78.7412,78.8005,9500.0
2014-06-03 11:15:00,106.22,106.28,106.19,106.22,16800.0,78.7783,78.8228,78.756,78.7783,16800.0
2014-06-03 11:20:00,106.25,106.27,106.06,106.23,32300.0,78.8005,78.8154,78.6596,78.7857,32300.0
2014-06-03 11:25:00,106.26,106.26,106.04,106.04,10800.0,78.8079,78.8079,78.6448,78.6448,10800.0
2014-06-03 11:30:00,106.04,106.17,106.0,106.08,14100.0,78.6448,78.7412,78.6151,78.6744,14100.0
2014-06-03 11:35:00,106.09,106.09,105.89,105.92,17700.0,78.6819,78.6819,78.5335,78.5558,17700.0
2014-06-03 11:40:00,105.93,105.97,105.83,105.89,17300.0,78.5632,78.5929,78.489,78.5335,17300.0
2014-06-03 11:45:00,105.9,105.9,105.82,105.89,8600.0,78.5409,78.5409,78.4816,78.5335,8600.0
2014-06-03 11:50:00,105.89,106.02,105.89,105.95,5900.0,78.5335,78.6299,78.5335,78.578,5900.0
2014-06-03 11:55:00,105.95,105.99,105.88,105.99,5700.0,78.578,78.6077,78.5261,78.6077,5700.0
2014-06-03 12:00:00,105.97,106.08,105.93,106.08,10900.0,78.5929,78.6744,78.5632,78.6744,10900.0
2014-06-03 12:05:00,106.07,106.17,106.05,106.17,11600.0,78.667,78.7412,78.6522,78.7412,11600.0
2014-06-03 12:10:00,106.16,106.29,106.11,106.29,37900.0,78.7338,78.8302,78.6967,78.8302,37900.0
2014-06-03 12:15:00,106.29,106.39,106.21,106.23,11800.0,78.8302,78.9044,78.7709,78.7857,11800.0
2014-06-03 12:20:00,106.25,106.3,106.24,106.25,5500.0,78.8005,78.8376,78.7931,78.8005,5500.0
2014-06-03 12:25:00,106.25,106.34,106.24,106.29,5800.0,78.8005,78.8673,78.7931,78.8302,5800.0
2014-06-03 12:30:00,106.32,106.34,106.29,106.33,8100.0,78.8524,78.8673,78.8302,78.8599,8100.0
2014-06-03 12:35:00,106.33,106.33,106.24,106.26,10700.0,78.8599,78.8599,78.7931,78.8079,10700.0
2014-06-03 12:40:00,106.27,106.38,106.24,106.38,7400.0,78.8154,78.8969,78.7931,78.8969,7400.0
2014-06-03 12:45:00,106.36,106.48,106.34,106.45,12400.0,78.8821,78.9711,78.8673,78.9489,12400.0
2014-06-03 12:50:00,106.46,106.46,106.38,106.39,4700.0,78.9563,78.9563,78.8969,78.9044,4700.0
2014-06-03 12:55:00,106.38,106.4,106.34,106.35,7900.0,78.8969,78.9118,78.8673,78.8747,7900.0
2014-06-03 13:00:00,106.36,106.36,106.23,106.26,11500.0,78.8821,78.8821,78.7857,78.8079,11500.0
2014-06-03 13:05:00,106.26,106.41,106.26,106.41,4800.0,78.8079,78.9192,78.8079,78.9192,4800.0
2014-06-03 13:10:00,106.42,106.44,106.37,106.41,7100.0,78.9266,78.9414,78.8895,78.9192,7100.0
2014-06-03 13:15:00,106.42,106.49,106.41,106.48,10000.0,78.9266,78.9785,78.9192,78.9711,10000.0
2014-06-03 13:20:00,106.48,106.48,106.41,106.42,5500.0,78.9711,78.9711,78.9192,78.9266,5500.0
2014-06-03 13:25:00,106.43,106.45,106.4,106.45,3400.0,78.934,78.9489,78.9118,78.9489,3400.0
2014-06-03 13:30:00,106.43,106.45,106.4,106.42,8000.0,78.934,78.9489,78.9118,78.9266,8000.0
2014-06-03 13:35:00,106.42,106.42,106.28,106.31,12900.0,78.9266,78.9266,78.8228,78.845,12900.0
2014-06-03 13:40:00,106.3,106.4,106.28,106.38,12400.0,78.8376,78.9118,78.8228,78.8969,12400.0
2014-06-03 13:45:00,106.37,106.38,106.32,106.34,6600.0,78.8895,78.8969,78.8524,78.8673,6600.0
2014-06-03 13:50:00,106.34,106.37,106.33,106.36,8200.0,78.8673,78.8895,78.8599,78.8821,8200.0
2014-06-03 13:55:00,106.36,106.45,106.33,106.45,31000.0,78.8821,78.9489,78.8599,78.9489,31000.0
2014-06-03 14:00:00,106.46,106.53,106.44,106.51,41200.0,78.9563,79.0082,78.9414,78.9934,41200.0
2014-06-03 14:05:00,106.5,106.54,106.49,106.5,4900.0,78.9859,79.0156,78.9785,78.9859,4900.0
2014-06-03 14:10:00,106.48,106.53,106.46,106.53,17800.0,78.9711,79.0082,78.9563,79.0082,17800.0
2014-06-03 14:15:00,106.53,106.53,106.45,106.5,21100.0,79.0082,79.0082,78.9489,78.9859,21100.0
2014-06-03 14:20:00,106.49,106.5,106.43,106.44,24500.0,78.9785,78.9859,78.934,78.9414,24500.0
2014-06-03 14:25:00,106.43,106.52,106.42,106.52,21300.0,78.934,79.0008,78.9266,79.0008,21300.0
2014-06-03 14:30:00,106.52,106.53,106.48,106.51,14300.0,79.0008,79.0082,78.9711,78.9934,14300.0
2014-06-03 14:35:00,106.52,106.55,106.5,106.52,12400.0,79.0008,79.023,78.9859,79.0008,12400.0
2014-06-03 14:40:00,106.51,106.53,106.5,106.52,11200.0,78.9934,79.0082,78.9859,79.0008,11200.0
2014-06-03 14:45:00,106.51,106.56,106.51,106.55,9700.0,78.9934,79.0304,78.9934,79.023,9700.0
2014-06-03 14:50:00,106.54,106.55,106.48,106.49,12500.0,79.0156,79.023,78.9711,78.9785,12500.0
2014-06-03 14:55:00,106.48,106.48,106.41,106.41,10600.0,78.9711,78.9711,78.9192,78.9192,10600.0
2014-06-03 15:00:00,106.43,106.43,106.36,106.41,11300.0,78.934,78.934,78.8821,78.9192,11300.0
2014-06-03 15:05:00,106.42,106.42,106.38,106.39,15800.0,78.9266,78.9266,78.8969,78.9044,15800.0
2014-06-03 15:10:00,106.4,106.49,106.4,106.49,13500.0,78.9118,78.9785,78.9118,78.9785,13500.0
2014-06-03 15:15:00,106.49,106.59,106.47,106.57,31200.0,78.9785,79.0527,78.9637,79.0379,31200.0
2014-06-03 15:20:00,106.58,106.6,106.55,106.58,22000.0,79.0453,79.0601,79.023,79.0453,22000.0
2014-06-03 15:25:00,106.57,106.62,106.55,106.61,14300.0,79.0379,79.0749,79.023,79.0675,14300.0
2014-06-03 15:30:00,106.62,106.62,106.5,106.5,19700.0,79.0749,79.0749,78.9859,78.9859,19700.0
2014-06-03 15:35:00,106.52,106.56,106.5,106.56,20500.0,79.0008,79.0304,78.9859,79.0304,20500.0
2014-06-03 15:40:00,106.55,106.57,106.54,106.55,25200.0,79.023,79.0379,79.0156,79.023,25200.0
2014-06-03 15:45:00,106.54,106.58,106.51,106.57,29400.0,79.0156,79.0453,78.9934,79.0379,29400.0
2014-06-03 15:50:00,106.59,106.63,106.59,106.63,31000.0,79.0527,79.0824,79.0527,79.0824,31000.0
2014-06-03 15:55:00,106.63,106.66,106.62,106.65,86300.0,79.0824,79.1046,79.0749,79.0972,86300.0
2014-06-04 09:30:00,106.48,106.5,105.83,105.97,45800.0,78.9711,78.9859,78.489,78.5929,45800.0
2014-06-04 09:35:00,106.06,106.09,105.56,105.93,32600.0,78.6596,78.6819,78.2888,78.5632,32600.0
2014-06-04 09:40:00,105.86,105.99,105.6,105.96,42400.0,78.5113,78.6077,78.3185,78.5854,42400.0
2014-06-04 09:45:00,105.88,106.23,105.88,106.16,27600.0,78.5261,78.7857,78.5261,78.7338,27600.0
2014-06-04 09:50:00,106.15,106.29,106.0,106.2,34500.0,78.7264,78.8302,78.6151,78.7634,34500.0
2014-06-04 09:55:00,106.15,106.19,106.03,106.03,17100.0,78.7264,78.756,78.6374,78.6374,17100.0
2014-06-04 10:00:00,106.05,106.16,106.0,106.1,28600.0,78.6522,78.7338,78.6151,78.6893,28600.0
2014-06-04 10:05:00,106.11,106.12,105.93,106.09,34100.0,78.6967,78.7041,78.5632,78.6819,34100.0
2014-06-04 10:10:00,106.08,106.16,105.96,106.15,20400.0,78.6744,78.7338,78.5854,78.7264,20400.0
2014-06-04 10:15:00,106.15,106.15,105.81,106.09,52700.0,78.7264,78.7264,78.4742,78.6819,52700.0
2014-06-04 10:20:00,106.07,106.15,105.95,105.95,11900.0,78.667,78.7264,78.578,78.578,11900.0
2014-06-04 10:25:00,105.95,106.09,105.94,106.0,7400.0,78.578,78.6819,78.5706,78.6151,7400.0
2014-06-04 10:30:00,106.04,106.16,106.0,106.13,13900.0,78.6448,78.7338,78.6151,78.7115,13900.0
2014-06-04 10:35:00,106.13,106.17,106.08,106.11,12600.0,78.7115,78.7412,78.6744,78.6967,12600.0
2014-06-04 10:40:00,106.13,106.17,106.07,106.17,17000.0,78.7115,78.7412,78.667,78.7412,17000.0
2014-06-04 10:45:00,106.2,106.2,106.12,106.18,7300.0,78.7634,78.7634,78.7041,78.7486,7300.0
2014-06-04 10:50:00,106.19,106.43,106.16,106.41,9900.0,78.756,78.934,78.7338,78.9192,9900.0
2014-06-04 10:55:00,106.39,106.51,106.38,106.51,17200.0,78.9044,78.9934,78.8969,78.9934,17200.0
2014-06-04 11:00:00,106.5,106.59,106.47,106.54,37900.0,78.9859,79.0527,78.9637,79.0156,37900.0
2014-06-04 11:05:00,106.51,106.51,106.37,106.37,7500.0,78.9934,78.9934,78.8895,78.8895,7500.0
2014-06-04 11:10:00,106.36,106.42,106.31,106.4,9700.0,78.8821,78.9266,78.845,78.9118,9700.0
2014-06-04 11:15:00,106.4,106.42,106.34,106.37,7600.0,78.9118,78.9266,78.8673,78.8895,7600.0
2014-06-04 11:20:00,106.38,106.54,106.37,106.54,8500.0,78.8969,79.0156,78.8895,79.0156,8500.0
2014-06-04 11:25:00,106.53,106.73,106.53,106.72,14900.0,79.0082,79.1565,79.0082,79.1491,14900.0
2014-06-04 11:30:00,106.72,106.72,106.54,106.55,26200.0,79.1491,79.1491,79.0156,79.023,26200.0
2014-06-04 11:35:00,106.55,106.55,106.43,106.47,13900.0,79.023,79.023,78.934,78.9637,13900.0
2014-06-04 11:40:00,106.47,106.5,106.42,106.48,17500.0,78.9637,78.9859,78.9266,78.9711,17500.0
2014-06-04 11:45:00,106.47,106.52,106.38,106.38,22400.0,78.9637,79.0008,78.8969,78.8969,22400.0
2014-06-04 11:50:00,106.38,106.47,106.3,106.34,11300.0,78.8969,78.9637,78.8376,78.8673,11300.0
2014-06-04 11:55:00,106.36,106.37,106.3,106.3,5600.0,78.8821,78.8895,78.8376,78.8376,5600.0
2014-06-04 12:00:00,106.32,106.32,106.24,106.32,25300.0,78.8524,78.8524,78.7931,78.8524,25300.0
2014-06-04 12:05:00,106.31,106.41,106.31,106.39,6800.0,78.845,78.9192,78.845,78.9044,6800.0
2014-06-04 12:10:00,106.39,106.48,106.39,106.47,9500.0,78.9044,78.9711,78.9044,78.9637,9500.0
2014-06-04 12:15:00,106.45,106.47,106.4,106.42,10600.0,78.9489,78.9637,78.9118,78.9266,10600.0
2014-06-04 12:20:00,106.42,106.42,106.25,106.26,10800.0,78.9266,78.9266,78.8005,78.8079,10800.0
2014-06-04 12:25:00,106.26,106.26,106.14,106.2,20700.0,78.8079,78.8079,78.7189,78.7634,20700.0
2014-06-04 12:30:00,106.18,106.3,106.18,106.26,5500.0,78.7486,78.8376,78.7486,78.8079,5500.0
2014-06-04 12:35:00,106.26,106.39,106.26,106.35,7600.0,78.8079,78.9044,78.8079,78.8747,7600.0
2014-06-04 12:40:00,106.34,106.49,106.34,106.49,16900.0,78.8673,78.9785,78.8673,78.9785,16900.0
2014-06-04 12:45:00,106.5,106.52,106.38,106.39,8500.0,78.9859,79.0008,78.8969,78.9044,8500.0
2014-06-04 12:50:00,106.39,106.49,106.39,106.46,5900.0,78.9044,78.9785,78.9044,78.9563,5900.0
2014-06-04 12:55:00,106.44,106.48,106.42,106.44,4300.0,78.9414,78.9711,78.9266,78.9414,4300.0
2014-06-04 13:00:00,106.45,106.49,106.43,106.49,4400.0,78.9489,78.9785,78.934,78.9785,4400.0
2014-06-04 13:05:00,106.49,106.65,106.48,106.5,25100.0,78.9785,79.0972,78.9711,78.9859,25100.0
2014-06-04 13:10:00,106.48,106.5,106.45,106.47,8600.0,78.9711,78.9859,78.9489,78.9637,8600.0
2014-06-04 13:15:00,106.48,106.57,106.48,106.54,12200.0,78.9711,79.0379,78.9711,79.0156,12200.0
2014-06-04 13:20:00,106.53,106.55,106.49,106.54,8100.0,79.0082,79.023,78.9785,79.0156,8100.0
2014-06-04 13:25:00,106.52,106.52,106.41,106.41,8300.0,79.0008,79.0008,78.9192,78.9192,8300.0
2014-06-04 13:30:00,106.41,106.53,106.4,106.53,6400.0,78.9192,79.0082,78.9118,79.0082,6400.0
2014-06-04 13:35:00,106.53,106.53,106.45,106.48,5100.0,79.0082,79.0082,78.9489,78.9711,5100.0
2014-06-04 13:40:00,106.49,106.55,106.49,106.52,7100.0,78.9785,79.023,78.9785,79.0008,7100.0
2014-06-04 13:45:00,106.51,106.51,106.44,106.47,6200.0,78.9934,78.9934,78.9414,78.9637,6200.0
2014-06-04 13:50:00,106.46,106.51,106.45,106.48,6800.0,78.9563,78.9934,78.9489,78.9711,6800.0
2014-06-04 13:55:00,106.47,106.58,106.45,106.55,5800.0,78.9637,79.0453,78.9489,79.023,5800.0
2014-06-04 14:00:00,106.53,106.53,106.4,106.42,9600.0,79.0082,79.0082,78.9118,78.9266,9600.0
2014-06-04 14:05:00,106.39,106.42,106.35,106.36,9400.0,78.9044,78.9266,78.8747,78.8821,9400.0
2014-06-04 14:10:00,106.35,106.35,106.2,106.25,11500.0,78.8747,78.8747,78.7634,78.8005,11500.0
2014-06-04 14:15:00,106.24,106.26,106.18,106.22,9300.0,78.7931,78.8079,78.7486,78.7783,9300.0
2014-06-04 14:20:00,106.23,106.23,106.1,106.15,13800.0,78.7857,78.7857,78.6893,78.7264,13800.0
2014-06-04 14:25:00,106.14,106.18,106.11,106.18,8400.0,78.7189,78.7486,78.6967,78.7486,8400.0
2014-06-04 14:30:00,106.16,106.18,106.11,106.13,8800.0,78.7338,78.7486,78.6967,78.7115,8800.0
2014-06-04 14:35:00,106.15,106.16,106.09,106.12,12600.0,78.7264,78.7338,78.6819,78.7041,12600.0
2014-06-04 14:40:00,106.13,106.16,106.05,106.06,5500.0,78.7115,78.7338,78.6522,78.6596,5500.0
2014-06-04 14:45:00,106.07,106.15,106.06,106.06,11000.0,78.667,78.7264,78.6596,78.6596,11000.0
2014-06-04 14:50:00,106.07,106.15,106.07,106.14,8200.0,78.667,78.7264,78.667,78.7189,8200.0
2014-06-04 14:55:00,106.12,106.18,106.07,106.18,9500.0,78.7041,78.7486,78.667,78.7486,9500.0
2014-06-04 15:00:00,106.17,106.23,106.16,106.2,10600.0,78.7412,78.7857,78.7338,78.7634,10600.0
2014-06-04 15:05:00,106.21,106.21,106.12,106.21,11900.0,78.7709,78.7709,78.7041,78.7709,11900.0
2014-06-04 15:10:00,106.2,106.25,106.19,106.24,10700.0,78.7634,78.8005,78.756,78.7931,10700.0
2014-06-04 15:15:00,106.25,106.26,106.14,106.17,10400.0,78.8005,78.8079,78.7189,78.7412,10400.0
2014-06-04 15:20:00,106.17,106.21,106.16,106.2,9800.0,78.7412,78.7709,78.7338,78.7634,9800.0
2014-06-04 15:25:00,106.22,106.31,106.21,106.27,18700.0,78.7783,78.845,78.7709,78.8154,18700.0
2014-06-04 15:30:00,106.27,106.38,106.27,106.35,13300.0,78.8154,78.8969,78.8154,78.8747,13300.0
2014-06-04 15:35:00,106.36,106.47,106.35,106.47,16900.0,78.8821,78.9637,78.8747,78.9637,16900.0
2014-06-04 15:40:00,106.46,106.54,106.43,106.44,20200.0,78.9563,79.0156,78.934,78.9414,20200.0
2014-06-04 15:45:00,106.42,106.43,106.29,106.31,37700.0,78.9266,78.934,78.8302,78.845,37700.0
2014-06-04 15:50:00,106.3,106.37,106.3,106.33,30100.0,78.8376,78.8895,78.8376,78.8599,30100.0
2014-06-04 15:55:00,106.32,106.44,106.3,106.38,107900.0,78.8524,78.9414,78.8376,78.8969,107900.0
2014-06-05 09:30:00,106.35,106.66,106.3,106.6,33300.0,78.8747,79.1046,78.8376,79.0601,33300.0
2014-06-05 09:35:00,106.63,106.84,106.42,106.49,23800.0,79.0824,79.2381,78.9266,78.9785,23800.0
2014-06-05 09:40:00,106.51,106.64,106.27,106.48,16900.0,78.9934,79.0898,78.8154,78.9711,16900.0
2014-06-05 09:45:00,106.4,106.52,106.3,106.4,9400.0,78.9118,79.0008,78.8376,78.9118,9400.0
2014-06-05 09:50:00,106.4,106.54,106.29,106.3,9600.0,78.9118,79.0156,78.8302,78.8376,9600.0
2014-06-05 09:55:00,106.26,106.35,106.03,106.3,20300.0,78.8079,78.8747,78.6374,78.8376,20300.0
2014-06-05 10:00:00,106.28,106.35,106.19,106.24,13900.0,78.8228,78.8747,78.756,78.7931,13900.0
2014-06-05 10:05:00,106.19,106.35,105.97,106.03,12400.0,78.756,78.8747,78.5929,78.6374,12400.0
2014-06-05 10:10:00,106.04,106.07,105.9,105.9,46900.0,78.6448,78.667,78.5409,78.5409,46900.0
2014-06-05 10:15:00,105.88,106.25,105.82,106.25,19000.0,78.5261,78.8005,78.4816,78.8005,19000.0
2014-06-05 10:20:00,106.23,106.5,106.19,106.46,12800.0,78.7857,78.9859,78.756,78.9563,12800.0
2014-06-05 10:25:00,106.49,106.71,106.44,106.71,11300.0,78.9785,79.1417,78.9414,79.1417,11300.0
2014-06-05 10:30:00,106.69,106.7,106.42,106.49,13700.0,79.1269,79.1343,78.9266,78.9785,13700.0
2014-06-05 10:35:00,106.46,106.49,106.36,106.45,11600.0,78.9563,78.9785,78.8821,78.9489,11600.0
2014-06-05 10:40:00,106.47,106.82,106.47,106.71,26200.0,78.9637,79.2233,78.9637,79.1417,26200.0
2014-06-05 10:45:00,106.69,106.75,106.52,106.69,21400.0,79.1269,79.1714,79.0008,79.1269,21400.0
2014-06-05 10:50:00,106.68,106.69,106.51,106.51,11900.0,79.1194,79.1269,78.9934,78.9934,11900.0
2014-06-05 10:55:00,106.5,106.58,106.34,106.53,14200.0,78.9859,79.0453,78.8673,79.0082,14200.0
2014-06-05 11:00:00,106.5,106.51,106.37,106.48,10200.0,78.9859,78.9934,78.8895,78.9711,10200.0
2014-06-05 11:05:00,106.48,106.67,106.46,106.57,10800.0,78.9711,79.112,78.9563,79.0379,10800.0
2014-06-05 11:10:00,106.58,106.71,106.54,106.67,11500.0,79.0453,79.1417,79.0156,79.112,11500.0
2014-06-05 11:15:00,106.69,107.0,106.67,106.98,15800.0,79.1269,79.3568,79.112,79.3419,15800.0
2014-06-05 11:20:00,106.99,107.0,106.88,106.98,12400.0,79.3493,79.3568,79.2678,79.3419,12400.0
2014-06-05 11:25:00,106.97,107.01,106.82,106.82,26800.0,79.3345,79.3642,79.2233,79.2233,26800.0
2014-06-05 11:30:00,106.83,106.96,106.82,106.95,13400.0,79.2307,79.3271,79.2233,79.3197,13400.0
2014-06-05 11:35:00,106.95,107.04,106.88,106.97,20500.0,79.3197,79.3864,79.2678,79.3345,20500.0
2014-06-05 11:40:00,106.95,107.17,106.95,107.15,25200.0,79.3197,79.4828,79.3197,79.468,25200.0
2014-06-05 11:45:00,107.16,107.24,107.11,107.23,18100.0,79.4754,79.5348,79.4383,79.5273,18100.0
2014-06-05 11:50:00,107.22,107.29,107.17,107.25,21000.0,79.5199,79.5718,79.4828,79.5422,21000.0
2014-06-05 11:55:00,107.26,107.28,107.2,107.21,35300.0,79.5496,79.5644,79.5051,79.5125,35300.0
2014-06-05 12:00:00,107.2,107.44,107.19,107.44,18300.0,79.5051,79.6831,79.4977,79.6831,18300.0
2014-06-05 12:05:00,107.41,107.5,107.38,107.5,18600.0,79.6608,79.7276,79.6386,79.7276,18600.0
2014-06-05 12:10:00,107.49,107.52,107.35,107.42,19300.0,79.7202,79.7424,79.6163,79.6683,19300.0
2014-06-05 12:15:00,107.42,107.42,107.32,107.37,16000.0,79.6683,79.6683,79.5941,79.6312,16000.0
2014-06-05 12:20:00,107.38,107.47,107.37,107.42,26800.0,79.6386,79.7053,79.6312,79.6683,26800.0
2014-06-05 12:25:00,107.42,107.57,107.4,107.57,19500.0,79.6683,79.7795,79.6534,79.7795,19500.0
2014-06-05 12:30:00,107.55,107.6,107.46,107.51,16700.0,79.7647,79.8018,79.6979,79.735,16700.0
2014-06-05 12:35:00,107.51,107.51,107.39,107.42,12700.0,79.735,79.735,79.646,79.6683,12700.0
2014-06-05 12:40:00,107.39,107.59,107.39,107.55,10600.0,79.646,79.7943,79.646,79.7647,10600.0
2014-06-05 12:45:00,107.52,107.54,107.42,107.47,13200.0,79.7424,79.7573,79.6683,79.7053,13200.0
2014-06-05 12:50:00,107.46,107.56,107.45,107.56,11400.0,79.6979,79.7721,79.6905,79.7721,11400.0
2014-06-05 12:55:00,107.56,107.56,107.48,107.49,30800.0,79.7721,79.7721,79.7128,79.7202,30800.0
2014-06-05 13:00:00,107.49,107.53,107.46,107.51,8000.0,79.7202,79.7498,79.6979,79.735,8000.0
2014-06-05 13:05:00,107.5,107.58,107.49,107.57,24800.0,79.7276,79.7869,79.7202,79.7795,24800.0
2014-06-05 13:10:00,107.56,107.59,107.55,107.58,5200.0,79.7721,79.7943,79.7647,79.7869,5200.0
2014-06-05 13:15:00,107.57,107.62,107.56,107.61,9700.0,79.7795,79.8166,79.7721,79.8092,9700.0
2014-06-05 13:20:00,107.6,107.62,107.48,107.49,10000.0,79.8018,79.8166,79.7128,79.7202,10000.0
2014-06-05 13:25:00,107.49,107.5,107.42,107.45,10200.0,79.7202,79.7276,79.6683,79.6905,10200.0
2014-06-05 13:30:00,107.45,107.54,107.45,107.52,7300.0,79.6905,79.7573,79.6905,79.7424,7300.0
2014-06-05 13:35:00,107.51,107.58,107.51,107.56,21000.0,79.735,79.7869,79.735,79.7721,21000.0
2014-06-05 13:40:00,107.57,107.58,107.49,107.52,22400.0,79.7795,79.7869,79.7202,79.7424,22400.0
2014-06-05 13:45:00,107.52,107.55,107.52,107.55,19800.0,79.7424,79.7647,79.7424,79.7647,19800.0
2014-06-05 13:50:00,107.55,107.59,107.54,107.59,18700.0,79.7647,79.7943,79.7573,79.7943,18700.0
2014-06-05 13:55:00,107.58,107.65,107.57,107.64,18100.0,79.7869,79.8388,79.7795,79.8314,18100.0
2014-06-05 14:00:00,107.64,107.65,107.55,107.58,14800.0,79.8314,79.8388,79.7647,79.7869,14800.0
2014-06-05 14:05:00,107.59,107.6,107.55,107.6,9800.0,79.7943,79.8018,79.7647,79.8018,9800.0
2014-06-05 14:10:00,107.61,107.65,107.58,107.62,13800.0,79.8092,79.8388,79.7869,79.8166,13800.0
2014-06-05 14:15:00,107.62,107.69,107.61,107.69,11100.0,79.8166,79.8685,79.8092,79.8685,11100.0
2014-06-05 14:20:00,107.68,107.8,107.67,107.8,16700.0,79.8611,79.9501,79.8537,79.9501,16700.0
2014-06-05 14:25:00,107.78,107.78,107.67,107.7,17100.0,79.9353,79.9353,79.8537,79.8759,17100.0
2014-06-05 14:30:00,107.69,107.69,107.64,107.66,22600.0,79.8685,79.8685,79.8314,79.8463,22600.0
2014-06-05 14:35:00,107.67,107.67,107.55,107.59,16900.0,79.8537,79.8537,79.7647,79.7943,16900.0
2014-06-05 14:40:00,107.59,107.65,107.56,107.59,25200.0,79.7943,79.8388,79.7721,79.7943,25200.0
2014-06-05 14:45:00,107.58,107.59,107.55,107.58,15200.0,79.7869,79.7943,79.7647,79.7869,15200.0
2014-06-05 14:50:00,107.57,107.62,107.54,107.55,25600.0,79.7795,79.8166,79.7573,79.7647,25600.0
2014-06-05 14:55:00,107.55,107.56,107.42,107.42,18700.0,79.7647,79.7721,79.6683,79.6683,18700.0
2014-06-05 15:00:00,107.41,107.48,107.38,107.42,23000.0,79.6608,79.7128,79.6386,79.6683,23000.0
2014-06-05 15:05:00,107.4,107.47,107.38,107.39,15400.0,79.6534,79.7053,79.6386,79.646,15400.0
2014-06-05 15:10:00,107.39,107.42,107.37,107.41,16700.0,79.646,79.6683,79.6312,79.6608,16700.0
2014-06-05 15:15:00,107.41,107.45,107.37,107.41,13600.0,79.6608,79.6905,79.6312,79.6608,13600.0
2014-06-05 15:20:00,107.42,107.47,107.4,107.42,15000.0,79.6683,79.7053,79.6534,79.6683,15000.0
2014-06-05 15:25:00,107.42,107.5,107.38,107.5,25200.0,79.6683,79.7276,79.6386,79.7276,25200.0
2014-06-05 15:30:00,107.5,107.59,107.49,107.58,41700.0,79.7276,79.7943,79.7202,79.7869,41700.0
2014-06-05 15:35:00,107.57,107.63,107.56,107.63,70300.0,79.7795,79.824,79.7721,79.824,70300.0
2014-06-05 15:40:00,107.63,107.68,107.6,107.67,58300.0,79.824,79.8611,79.8018,79.8537,58300.0
2014-06-05 15:45:00,107.68,107.82,107.68,107.82,76500.0,79.8611,79.9649,79.8611,79.9649,76500.0
2014-06-05 15:50:00,107.81,107.88,107.79,107.88,106200.0,79.9575,80.0094,79.9427,80.0094,106200.0
2014-06-05 15:55:00,107.89,107.91,107.86,107.89,155400.0,80.0168,80.0317,79.9946,80.0168,155400.0
2014-06-06 09:30:00,108.14,108.67,108.04,108.16,56200.0,80.2022,80.5953,80.1281,80.2171,56200.0
2014-06-06 09:35:00,108.12,108.64,108.1,108.45,33400.0,80.1874,80.5731,80.1726,80.4322,33400.0
2014-06-06 09:40:00,108.49,108.68,108.32,108.63,29100.0,80.4618,80.6027,80.3357,80.5657,29100.0
2014-06-06 09:45:00,108.58,109.14,108.58,108.98,60300.0,80.5286,80.9439,80.5286,80.8252,60300.0
2014-06-06 09:50:00,108.91,109.1,108.86,108.88,43400.0,80.7733,80.9142,80.7362,80.7511,43400.0
2014-06-06 09:55:00,108.92,109.13,108.87,109.12,34600.0,80.7807,80.9365,80.7437,80.9291,34600.0
2014-06-06 10:00:00,109.09,109.17,108.93,109.1,42000.0,80.9068,80.9662,80.7882,80.9142,42000.0
2014-06-06 10:05:00,109.09,109.24,108.85,108.88,23700.0,80.9068,81.0181,80.7288,80.7511,23700.0
2014-06-06 10:10:00,108.87,108.91,108.74,108.8,26100.0,80.7437,80.7733,80.6472,80.6917,26100.0
2014-06-06 10:15:00,108.8,108.91,108.73,108.81,13600.0,80.6917,80.7733,80.6398,80.6992,13600.0
2014-06-06 10:20:00,108.83,109.04,108.77,108.99,14000.0,80.714,80.8697,80.6695,80.8327,14000.0
2014-06-06 10:25:00,109.0,109.11,108.98,109.0,16400.0,80.8401,80.9217,80.8252,80.8401,16400.0
2014-06-06 10:30:00,109.0,109.02,108.8,108.81,19800.0,80.8401,80.8549,80.6917,80.6992,19800.0
2014-06-06 10:35:00,108.81,108.87,108.75,108.83,22100.0,80.6992,80.7437,80.6547,80.714,22100.0
2014-06-06 10:40:00,108.84,109.02,108.82,108.9,9400.0,80.7214,80.8549,80.7066,80.7659,9400.0
2014-06-06 10:45:00,108.92,108.94,108.78,108.79,8600.0,80.7807,80.7956,80.6769,80.6843,8600.0
2014-06-06 10:50:00,108.84,108.84,108.71,108.81,13800.0,80.7214,80.7214,80.625,80.6992,13800.0
2014-06-06 10:55:00,108.81,108.83,108.71,108.81,10500.0,80.6992,80.714,80.625,80.6992,10500.0
2014-06-06 11:00:00,108.76,108.92,108.76,108.9,11700.0,80.6621,80.7807,80.6621,80.7659,11700.0
2014-06-06 11:05:00,108.9,109.13,108.9,109.12,18500.0,80.7659,80.9365,80.7659,80.9291,18500.0
2014-06-06 11:10:00,109.14,109.17,109.08,109.17,13500.0,80.9439,80.9662,80.8994,80.9662,13500.0
2014-06-06 11:15:00,109.13,109.13,108.93,108.93,22100.0,80.9365,80.9365,80.7882,80.7882,22100.0
2014-06-06 11:20:00,108.92,109.01,108.9,108.98,18800.0,80.7807,80.8475,80.7659,80.8252,18800.0
2014-06-06 11:25:00,109.0,109.0,108.88,108.92,10800.0,80.8401,80.8401,80.7511,80.7807,10800.0
2014-06-06 11:30:00,108.91,108.97,108.87,108.93,13600.0,80.7733,80.8178,80.7437,80.7882,13600.0
2014-06-06 11:35:00,108.93,108.93,108.85,108.86,9300.0,80.7882,80.7882,80.7288,80.7362,9300.0
2014-06-06 11:40:00,108.83,108.91,108.79,108.88,36000.0,80.714,80.7733,80.6843,80.7511,36000.0
2014-06-06 11:45:00,108.91,109.04,108.91,109.01,12700.0,80.7733,80.8697,80.7733,80.8475,12700.0
2014-06-06 11:50:00,109.03,109.11,109.03,109.08,14400.0,80.8623,80.9217,80.8623,80.8994,14400.0
2014-06-06 11:55:00,109.08,109.13,109.05,109.12,13400.0,80.8994,80.9365,80.8772,80.9291,13400.0
2014-06-06 12:00:00,109.14,109.14,109.07,109.09,8100.0,80.9439,80.9439,80.892,80.9068,8100.0
2014-06-06 12:05:00,109.09,109.19,109.08,109.15,16100.0,80.9068,80.981,80.8994,80.9513,16100.0
2014-06-06 12:10:00,109.16,109.22,109.13,109.18,21700.0,80.9587,81.0032,80.9365,80.9736,21700.0
2014-06-06 12:15:00,109.2,109.31,109.2,109.29,16900.0,80.9884,81.07,80.9884,81.0551,16900.0
2014-06-06 12:20:00,109.3,109.36,109.27,109.28,11300.0,81.0626,81.1071,81.0403,81.0477,11300.0
2014-06-06 12:25:00,109.29,109.29,109.25,109.26,9000.0,81.0551,81.0551,81.0255,81.0329,9000.0
2014-06-06 12:30:00,109.26,109.3,109.26,109.28,15600.0,81.0329,81.0626,81.0329,81.0477,15600.0
2014-06-06 12:35:00,109.25,109.26,109.22,109.24,8200.0,81.0255,81.0329,81.0032,81.0181,8200.0
2014-06-06 12:40:00,109.24,109.32,109.23,109.32,8600.0,81.0181,81.0774,81.0107,81.0774,8600.0
2014-06-06 12:45:00,109.34,109.34,109.29,109.34,8200.0,81.0922,81.0922,81.0551,81.0922,8200.0
2014-06-06 12:50:00,109.33,109.45,109.33,109.41,12700.0,81.0848,81.1738,81.0848,81.1441,12700.0
2014-06-06 12:55:00,109.4,109.41,109.32,109.35,18400.0,81.1367,81.1441,81.0774,81.0996,18400.0
2014-06-06 13:00:00,109.35,109.38,109.28,109.33,11500.0,81.0996,81.1219,81.0477,81.0848,11500.0
2014-06-06 13:05:00,109.33,109.34,109.28,109.32,12000.0,81.0848,81.0922,81.0477,81.0774,12000.0
2014-06-06 13:10:00,109.28,109.29,109.18,109.22,19400.0,81.0477,81.0551,80.9736,81.0032,19400.0
2014-06-06 13:15:00,109.19,109.28,109.19,109.26,12100.0,80.981,81.0477,80.981,81.0329,12100.0
2014-06-06 13:20:00,109.26,109.32,109.25,109.25,17900.0,81.0329,81.0774,81.0255,81.0255,17900.0
2014-06-06 13:25:00,109.26,109.32,109.23,109.31,16100.0,81.0329,81.0774,81.0107,81.07,16100.0
2014-06-06 13:30:00,109.31,109.36,109.29,109.33,16000.0,81.07,81.1071,81.0551,81.0848,16000.0
2014-06-06 13:35:00,109.33,109.33,109.26,109.29,14000.0,81.0848,81.0848,81.0329,81.0551,14000.0
2014-06-06 13:40:00,109.29,109.32,109.21,109.21,6200.0,81.0551,81.0774,80.9958,80.9958,6200.0
2014-06-06 13:45:00,109.21,109.29,109.21,109.29,10200.0,80.9958,81.0551,80.9958,81.0551,10200.0
2014-06-06 13:50:00,109.28,109.29,109.21,109.27,5400.0,81.0477,81.0551,80.9958,81.0403,5400.0
2014-06-06 13:55:00,109.27,109.29,109.21,109.23,8400.0,81.0403,81.0551,80.9958,81.0107,8400.0
2014-06-06 14:00:00,109.24,109.25,109.03,109.03,13100.0,81.0181,81.0255,80.8623,80.8623,13100.0
2014-06-06 14:05:00,109.02,109.04,108.96,108.99,12000.0,80.8549,80.8697,80.8104,80.8327,12000.0
2014-06-06 14:10:00,108.99,109.19,108.97,109.17,32300.0,80.8327,80.981,80.8178,80.9662,32300.0
2014-06-06 14:15:00,109.16,109.19,109.13,109.17,8000.0,80.9587,80.981,80.9365,80.9662,8000.0
2014-06-06 14:20:00,109.15,109.2,109.15,109.2,6900.0,80.9513,80.9884,80.9513,80.9884,6900.0
2014-06-06 14:25:00,109.2,109.29,109.18,109.29,26300.0,80.9884,81.0551,80.9736,81.0551,26300.0
2014-06-06 14:30:00,109.28,109.29,109.25,109.26,19600.0,81.0477,81.0551,81.0255,81.0329,19600.0
2014-06-06 14:35:00,109.26,109.27,109.19,109.2,16500.0,81.0329,81.0403,80.981,80.9884,16500.0
2014-06-06 14:40:00,109.19,109.19,109.11,109.13,7500.0,80.981,80.981,80.9217,80.9365,7500.0
2014-06-06 14:45:00,109.13,109.13,108.99,109.02,11800.0,80.9365,80.9365,80.8327,80.8549,11800.0
2014-06-06 14:50:00,109.0,109.28,108.98,109.27,43200.0,80.8401,81.0477,80.8252,81.0403,43200.0
2014-06-06 14:55:00,109.27,109.29,109.23,109.29,17900.0,81.0403,81.0551,81.0107,81.0551,17900.0
2014-06-06 15:00:00,109.3,109.31,109.23,109.3,12100.0,81.0626,81.07,81.0107,81.0626,12100.0
2014-06-06 15:05:00,109.31,109.37,109.28,109.32,17600.0,81.07,81.1145,81.0477,81.0774,17600.0
2014-06-06 15:10:00,109.32,109.38,109.28,109.37,18300.0,81.0774,81.1219,81.0477,81.1145,18300.0
2014-06-06 15:15:00,109.38,109.43,109.32,109.4,23500.0,81.1219,81.159,81.0774,81.1367,23500.0
2014-06-06 15:20:00,109.39,109.4,109.34,109.37,22600.0,81.1293,81.1367,81.0922,81.1145,22600.0
2014-06-06 15:25:00,109.37,109.44,109.36,109.42,20500.0,81.1145,81.1664,81.1071,81.1516,20500.0
2014-06-06 15:30:00,109.43,109.56,109.42,109.53,68900.0,81.159,81.2554,81.1516,81.2331,68900.0
2014-06-06 15:35:00,109.53,109.55,109.39,109.39,37900.0,81.2331,81.248,81.1293,81.1293,37900.0
2014-06-06 15:40:00,109.38,109.38,109.15,109.18,37500.0,81.1219,81.1219,80.9513,80.9736,37500.0
2014-06-06 15:45:00,109.19,109.27,109.17,109.24,39900.0,80.981,81.0403,80.9662,81.0181,39900.0
2014-06-06 15:50:00,109.25,109.26,109.14,109.15,68600.0,81.0255,81.0329,80.9439,80.9513,68600.0
2014-06-06 15:55:00,109.15,109.34,109.15,109.31,96200.0,80.9513,81.0922,80.9513,81.07,96200.0
2014-06-09 09:30:00,110.09,110.74,109.72,110.72,109300.0,81.6485,82.1305,81.3741,82.1157,109300.0
2014-06-09 09:35:00,110.65,110.75,109.81,109.87,73000.0,82.0638,82.138,81.4408,81.4853,73000.0
2014-06-09 09:40:00,109.81,110.07,109.42,109.64,43900.0,81.4408,81.6336,81.1516,81.3147,43900.0
2014-06-09 09:45:00,109.59,109.93,109.59,109.83,35600.0,81.2776,81.5298,81.2776,81.4556,35600.0
2014-06-09 09:50:00,109.8,109.81,109.52,109.75,28700.0,81.4334,81.4408,81.2257,81.3963,28700.0
2014-06-09 09:55:00,109.75,110.03,109.71,109.96,27800.0,81.3963,81.604,81.3666,81.5521,27800.0
2014-06-09 10:00:00,109.96,110.04,109.72,109.74,22400.0,81.5521,81.6114,81.3741,81.3889,22400.0
2014-06-09 10:05:00,109.76,109.84,109.69,109.79,27300.0,81.4037,81.4631,81.3518,81.426,27300.0
2014-06-09 10:10:00,109.8,109.89,109.69,109.79,33400.0,81.4334,81.5001,81.3518,81.426,33400.0
2014-06-09 10:15:00,109.79,109.81,109.6,109.61,76800.0,81.426,81.4408,81.2851,81.2925,76800.0
2014-06-09 10:20:00,109.62,109.71,109.54,109.62,42600.0,81.2999,81.3666,81.2406,81.2999,42600.0
2014-06-09 10:25:00,109.63,109.68,109.58,109.68,14400.0,81.3073,81.3444,81.2702,81.3444,14400.0
2014-06-09 10:30:00,109.68,109.69,109.6,109.6,21200.0,81.3444,81.3518,81.2851,81.2851,21200.0
2014-06-09 10:35:00,109.63,109.63,109.5,109.59,21200.0,81.3073,81.3073,81.2109,81.2776,21200.0
2014-06-09 10:40:00,109.59,109.66,109.51,109.66,30400.0,81.2776,81.3296,81.2183,81.3296,30400.0
2014-06-09 10:45:00,109.71,109.78,109.65,109.78,14500.0,81.3666,81.4186,81.3221,81.4186,14500.0
2014-06-09 10:50:00,109.78,109.95,109.75,109.95,24500.0,81.4186,81.5446,81.3963,81.5446,24500.0
2014-06-09 10:55:00,109.95,110.0,109.92,109.98,41600.0,81.5446,81.5817,81.5224,81.5669,41600.0
2014-06-09 11:00:00,109.98,110.13,109.98,110.11,28700.0,81.5669,81.6781,81.5669,81.6633,28700.0
2014-06-09 11:05:00,110.12,110.25,110.11,110.21,19800.0,81.6707,81.7671,81.6633,81.7375,19800.0
2014-06-09 11:10:00,110.24,110.25,110.15,110.22,24800.0,81.7597,81.7671,81.693,81.7449,24800.0
2014-06-09 11:15:00,110.24,110.35,110.22,110.32,22900.0,81.7597,81.8413,81.7449,81.8191,22900.0
2014-06-09 11:20:00,110.32,110.41,110.3,110.37,20000.0,81.8191,81.8858,81.8042,81.8561,20000.0
2014-06-09 11:25:00,110.38,110.49,110.37,110.47,19500.0,81.8635,81.9451,81.8561,81.9303,19500.0
2014-06-09 11:30:00,110.47,110.5,110.43,110.48,13500.0,81.9303,81.9525,81.9006,81.9377,13500.0
2014-06-09 11:35:00,110.47,110.63,110.46,110.6,15100.0,81.9303,82.049,81.9229,82.0267,15100.0
2014-06-09 11:40:00,110.61,110.65,110.52,110.58,24100.0,82.0341,82.0638,81.9674,82.0119,24100.0
2014-06-09 11:45:00,110.59,110.68,110.56,110.67,27100.0,82.0193,82.086,81.997,82.0786,27100.0
2014-06-09 11:50:00,110.68,110.7,110.68,110.69,31000.0,82.086,82.1009,82.086,82.0935,31000.0
2014-06-09 11:55:00,110.68,110.7,110.52,110.52,31300.0,82.086,82.1009,81.9674,81.9674,31300.0
2014-06-09 12:00:00,110.53,110.58,110.47,110.47,24100.0,81.9748,82.0119,81.9303,81.9303,24100.0
2014-06-09 12:05:00,110.47,110.48,110.32,110.36,11900.0,81.9303,81.9377,81.8191,81.8487,11900.0
2014-06-09 12:10:00,110.32,110.34,110.25,110.29,12400.0,81.8191,81.8339,81.7671,81.7968,12400.0
2014-06-09 12:15:00,110.3,110.33,110.29,110.33,7400.0,81.8042,81.8265,81.7968,81.8265,7400.0
2014-06-09 12:20:00,110.33,110.34,110.12,110.15,14100.0,81.8265,81.8339,81.6707,81.693,14100.0
2014-06-09 12:25:00,110.16,110.16,110.0,110.0,19900.0,81.7004,81.7004,81.5817,81.5817,19900.0
2014-06-09 12:30:00,110.01,110.03,109.93,109.97,33000.0,81.5891,81.604,81.5298,81.5595,33000.0
2014-06-09 12:35:00,109.97,110.02,109.94,110.0,14800.0,81.5595,81.5966,81.5372,81.5817,14800.0
2014-06-09 12:40:00,110.0,110.01,109.86,109.86,18500.0,81.5817,81.5891,81.4779,81.4779,18500.0
2014-06-09 12:45:00,109.88,109.93,109.8,109.82,10800.0,81.4927,81.5298,81.4334,81.4482,10800.0
2014-06-09 12:50:00,109.8,109.85,109.79,109.81,9300.0,81.4334,81.4705,81.426,81.4408,9300.0
2014-06-09 12:55:00,109.8,110.0,109.8,109.97,22300.0,81.4334,81.5817,81.4334,81.5595,22300.0
2014-06-09 13:00:00,109.98,110.12,109.98,110.11,11300.0,81.5669,81.6707,81.5669,81.6633,11300.0
2014-06-09 13:05:00,110.12,110.12,109.92,109.92,12100.0,81.6707,81.6707,81.5224,81.5224,12100.0
2014-06-09 13:10:00,109.9,109.96,109.82,109.95,13800.0,81.5076,81.5521,81.4482,81.5446,13800.0
2014-06-09 13:15:00,109.95,110.05,109.95,110.0,8100.0,81.5446,81.6188,81.5446,81.5817,8100.0
2014-06-09 13:20:00,110.02,110.02,109.8,109.84,10900.0,81.5966,81.5966,81.4334,81.4631,10900.0
2014-06-09 13:25:00,109.86,109.87,109.67,109.67,16100.0,81.4779,81.4853,81.337,81.337,16100.0
2014-06-09 13:30:00,109.66,109.7,109.56,109.56,9400.0,81.3296,81.3592,81.2554,81.2554,9400.0
2014-06-09 13:35:00,109.59,109.77,109.59,109.69,40000.0,81.2776,81.4111,81.2776,81.3518,40000.0
2014-06-09 13:40:00,109.71,109.77,109.54,109.54,20500.0,81.3666,81.4111,81.2406,81.2406,20500.0
2014-06-09 13:45:00,109.55,109.56,109.5,109.52,10500.0,81.248,81.2554,81.2109,81.2257,10500.0
2014-06-09 13:50:00,109.52,109.54,109.41,109.46,29500.0,81.2257,81.2406,81.1441,81.1812,29500.0
2014-06-09 13:55:00,109.47,109.67,109.47,109.62,23500.0,81.1886,81.337,81.1886,81.2999,23500.0
2014-06-09 14:00:00,109.61,109.63,109.39,109.45,20100.0,81.2925,81.3073,81.1293,81.1738,20100.0
2014-06-09 14:05:00,109.44,109.48,109.27,109.27,15200.0,81.1664,81.1961,81.0403,81.0403,15200.0
2014-06-09 14:10:00,109.28,109.28,109.0,109.07,22000.0,81.0477,81.0477,80.8401,80.892,22000.0
2014-06-09 14:15:00,109.07,109.2,109.06,109.18,12300.0,80.892,80.9884,80.8846,80.9736,12300.0
2014-06-09 14:20:00,109.18,109.27,109.14,109.16,15300.0,80.9736,81.0403,80.9439,80.9587,15300.0
2014-06-09 14:25:00,109.17,109.21,109.1,109.11,9800.0,80.9662,80.9958,80.9142,80.9217,9800.0
2014-06-09 14:30:00,109.11,109.14,109.07,109.11,25800.0,80.9217,80.9439,80.892,80.9217,25800.0
2014-06-09 14:35:00,109.12,109.37,109.12,109.37,18200.0,80.9291,81.1145,80.9291,81.1145,18200.0
2014-06-09 14:40:00,109.35,109.44,109.32,109.37,16700.0,81.0996,81.1664,81.0774,81.1145,16700.0
2014-06-09 14:45:00,109.37,109.49,109.37,109.37,22700.0,81.1145,81.2035,81.1145,81.1145,22700.0
2014-06-09 14:50:00,109.39,109.45,109.34,109.4,11800.0,81.1293,81.1738,81.0922,81.1367,11800.0
2014-06-09 14:55:00,109.37,109.42,109.32,109.35,20200.0,81.1145,81.1516,81.0774,81.0996,20200.0
2014-06-09 15:00:00,109.36,109.4,109.33,109.4,13500.0,81.1071,81.1367,81.0848,81.1367,13500.0
2014-06-09 15:05:00,109.4,109.52,109.36,109.51,15700.0,81.1367,81.2257,81.1071,81.2183,15700.0
2014-06-09 15:10:00,109.48,109.48,109.34,109.35,13500.0,81.1961,81.1961,81.0922,81.0996,13500.0
2014-06-09 15:15:00,109.34,109.39,109.32,109.39,19500.0,81.0922,81.1293,81.0774,81.1293,19500.0
2014-06-09 15:20:00,109.39,109.4,109.34,109.34,24600.0,81.1293,81.1367,81.0922,81.0922,24600.0
2014-06-09 15:25:00,109.36,109.47,109.27,109.32,25400.0,81.1071,81.1886,81.0403,81.0774,25400.0
2014-06-09 15:30:00,109.32,109.37,109.31,109.32,27800.0,81.0774,81.1145,81.07,81.0774,27800.0
2014-06-09 15:35:00,109.33,109.37,109.26,109.35,28800.0,81.0848,81.1145,81.0329,81.0996,28800.0
2014-06-09 15:40:00,109.36,109.4,109.32,109.32,24500.0,81.1071,81.1367,81.0774,81.0774,24500.0
2014-06-09 15:45:00,109.32,109.46,109.31,109.31,34300.0,81.0774,81.1812,81.07,81.07,34300.0
2014-06-09 15:50:00,109.33,109.4,109.29,109.36,48900.0,81.0848,81.1367,81.0551,81.1071,48900.0
2014-06-09 15:55:00,109.37,109.51,109.37,109.5,78200.0,81.1145,81.2183,81.1145,81.2109,78200.0
2014-06-10 09:30:00,109.39,109.75,109.24,109.54,75500.0,81.1293,81.3963,81.0181,81.2406,75500.0
2014-06-10 09:35:00,109.54,109.58,109.34,109.36,23200.0,81.2406,81.2702,81.0922,81.1071,23200.0
2014-06-10 09:40:00,109.33,109.5,109.22,109.29,28900.0,81.0848,81.2109,81.0032,81.0551,28900.0
2014-06-10 09:45:00,109.29,109.48,109.1,109.19,27100.0,81.0551,81.1961,80.9142,80.981,27100.0
2014-06-10 09:50:00,109.18,109.38,109.13,109.32,17900.0,80.9736,81.1219,80.9365,81.0774,17900.0
2014-06-10 09:55:00,109.27,109.33,109.13,109.14,32500.0,81.0403,81.0848,80.9365,80.9439,32500.0
2014-06-10 10:00:00,109.16,109.33,109.13,109.18,31100.0,80.9587,81.0848,80.9365,80.9736,31100.0
2014-06-10 10:05:00,109.19,109.2,108.92,108.92,36900.0,80.981,80.9884,80.7807,80.7807,36900.0
2014-06-10 10:10:00,108.92,109.03,108.89,108.97,23800.0,80.7807,80.8623,80.7585,80.8178,23800.0
2014-06-10 10:15:00,108.96,109.01,108.8,108.8,21700.0,80.8104,80.8475,80.6917,80.6917,21700.0
2014-06-10 10:20:00,108.79,109.04,108.73,108.99,24100.0,80.6843,80.8697,80.6398,80.8327,24100.0
2014-06-10 10:25:00,109.0,109.12,108.87,108.9,27800.0,80.8401,80.9291,80.7437,80.7659,27800.0
2014-06-10 10:30:00,108.92,109.07,108.9,108.93,15200.0,80.7807,80.892,80.7659,80.7882,15200.0
2014-06-10 10:35:00,108.95,108.95,108.68,108.82,16900.0,80.803,80.803,80.6027,80.7066,16900.0
2014-06-10 10:40:00,108.84,108.93,108.7,108.93,16500.0,80.7214,80.7882,80.6176,80.7882,16500.0
2014-06-10 10:45:00,108.93,109.05,108.89,109.04,19300.0,80.7882,80.8772,80.7585,80.8697,19300.0
2014-06-10 10:50:00,109.03,109.08,108.97,109.07,13500.0,80.8623,80.8994,80.8178,80.892,13500.0
2014-06-10 10:55:00,109.08,109.08,108.93,109.0,20400.0,80.8994,80.8994,80.7882,80.8401,20400.0
2014-06-10 11:00:00,109.05,109.06,108.77,108.77,14200.0,80.8772,80.8846,80.6695,80.6695,14200.0
2014-06-10 11:05:00,108.79,108.97,108.79,108.87,14300.0,80.6843,80.8178,80.6843,80.7437,14300.0
2014-06-10 11:10:00,108.83,108.92,108.72,108.73,34100.0,80.714,80.7807,80.6324,80.6398,34100.0
2014-06-10 11:15:00,108.74,108.74,108.55,108.63,19900.0,80.6472,80.6472,80.5063,80.5657,19900.0
2014-06-10 11:20:00,108.61,108.61,108.5,108.56,11500.0,80.5508,80.5508,80.4692,80.5137,11500.0
2014-06-10 11:25:00,108.57,108.73,108.57,108.67,22600.0,80.5212,80.6398,80.5212,80.5953,22600.0
2014-06-10 11:30:00,108.65,108.73,108.64,108.7,15600.0,80.5805,80.6398,80.5731,80.6176,15600.0
2014-06-10 11:35:00,108.7,108.76,108.59,108.75,20700.0,80.6176,80.6621,80.536,80.6547,20700.0
2014-06-10 11:40:00,108.75,108.77,108.69,108.74,16700.0,80.6547,80.6695,80.6102,80.6472,16700.0
2014-06-10 11:45:00,108.73,108.76,108.69,108.74,17600.0,80.6398,80.6621,80.6102,80.6472,17600.0
2014-06-10 11:50:00,108.71,108.73,108.64,108.72,15200.0,80.625,80.6398,80.5731,80.6324,15200.0
2014-06-10 11:55:00,108.71,108.77,108.65,108.7,23300.0,80.625,80.6695,80.5805,80.6176,23300.0
2014-06-10 12:00:00,108.68,108.73,108.65,108.66,11000.0,80.6027,80.6398,80.5805,80.5879,11000.0
2014-06-10 12:05:00,108.66,108.71,108.61,108.61,14500.0,80.5879,80.625,80.5508,80.5508,14500.0
2014-06-10 12:10:00,108.62,108.71,108.62,108.7,14000.0,80.5582,80.625,80.5582,80.6176,14000.0
2014-06-10 12:15:00,108.7,108.74,108.67,108.7,12400.0,80.6176,80.6472,80.5953,80.6176,12400.0
2014-06-10 12:20:00,108.71,108.74,108.67,108.7,12300.0,80.625,80.6472,80.5953,80.6176,12300.0
2014-06-10 12:25:00,108.7,108.71,108.64,108.69,12600.0,80.6176,80.625,80.5731,80.6102,12600.0
2014-06-10 12:30:00,108.7,108.72,108.62,108.63,18200.0,80.6176,80.6324,80.5582,80.5657,18200.0
2014-06-10 12:35:00,108.63,108.69,108.63,108.65,14600.0,80.5657,80.6102,80.5657,80.5805,14600.0
2014-06-10 12:40:00,108.64,108.65,108.56,108.6,9200.0,80.5731,80.5805,80.5137,80.5434,9200.0
2014-06-10 12:45:00,108.57,108.61,108.53,108.61,9800.0,80.5212,80.5508,80.4915,80.5508,9800.0
2014-06-10 12:50:00,108.61,108.63,108.52,108.58,33600.0,80.5508,80.5657,80.4841,80.5286,33600.0
2014-06-10 12:55:00,108.57,108.62,108.54,108.62,13800.0,80.5212,80.5582,80.4989,80.5582,13800.0
2014-06-10 13:00:00,108.62,108.7,108.62,108.66,13200.0,80.5582,80.6176,80.5582,80.5879,13200.0
2014-06-10 13:05:00,108.66,108.72,108.59,108.71,15900.0,80.5879,80.6324,80.536,80.625,15900.0
2014-06-10 13:10:00,108.7,108.72,108.66,108.67,15100.0,80.6176,80.6324,80.5879,80.5953,15100.0
2014-06-10 13:15:00,108.67,108.69,108.53,108.55,21400.0,80.5953,80.6102,80.4915,80.5063,21400.0
2014-06-10 13:20:00,108.56,108.56,108.43,108.45,27500.0,80.5137,80.5137,80.4173,80.4322,27500.0
2014-06-10 13:25:00,108.44,108.53,108.41,108.47,11200.0,80.4247,80.4915,80.4025,80.447,11200.0
2014-06-10 13:30:00,108.45,108.61,108.45,108.61,12500.0,80.4322,80.5508,80.4322,80.5508,12500.0
2014-06-10 13:35:00,108.61,108.62,108.47,108.47,12400.0,80.5508,80.5582,80.447,80.447,12400.0
2014-06-10 13:40:00,108.48,108.51,108.47,108.48,17600.0,80.4544,80.4767,80.447,80.4544,17600.0
2014-06-10 13:45:00,108.48,108.54,108.48,108.5,21200.0,80.4544,80.4989,80.4544,80.4692,21200.0
2014-06-10 13:50:00,108.49,108.61,108.47,108.6,27600.0,80.4618,80.5508,80.447,80.5434,27600.0
2014-06-10 13:55:00,108.61,108.61,108.53,108.61,16500.0,80.5508,80.5508,80.4915,80.5508,16500.0
2014-06-10 14:00:00,108.6,108.6,108.55,108.58,8600.0,80.5434,80.5434,80.5063,80.5286,8600.0
2014-06-10 14:05:00,108.59,108.62,108.58,108.6,15100.0,80.536,80.5582,80.5286,80.5434,15100.0
2014-06-10 14:10:00,108.6,108.6,108.54,108.59,13700.0,80.5434,80.5434,80.4989,80.536,13700.0
2014-06-10 14:15:00,108.59,108.72,108.58,108.72,19400.0,80.536,80.6324,80.5286,80.6324,19400.0
2014-06-10 14:20:00,108.7,108.74,108.69,108.71,35500.0,80.6176,80.6472,80.6102,80.625,35500.0
2014-06-10 14:25:00,108.71,108.82,108.66,108.81,27600.0,80.625,80.7066,80.5879,80.6992,27600.0
2014-06-10 14:30:00,108.79,108.87,108.77,108.77,24500.0,80.6843,80.7437,80.6695,80.6695,24500.0
2014-06-10 14:35:00,108.75,108.75,108.7,108.72,10300.0,80.6547,80.6547,80.6176,80.6324,10300.0
2014-06-10 14:40:00,108.73,108.73,108.63,108.64,11100.0,80.6398,80.6398,80.5657,80.5731,11100.0
2014-06-10 14:45:00,108.64,108.66,108.59,108.62,13500.0,80.5731,80.5879,80.536,80.5582,13500.0
2014-06-10 14:50:00,108.6,108.6,108.54,108.55,11200.0,80.5434,80.5434,80.4989,80.5063,11200.0
2014-06-10 14:55:00,108.54,108.6,108.5,108.6,19500.0,80.4989,80.5434,80.4692,80.5434,19500.0
2014-06-10 15:00:00,108.59,108.67,108.56,108.66,15400.0,80.536,80.5953,80.5137,80.5879,15400.0
2014-06-10 15:05:00,108.68,108.7,108.62,108.7,15300.0,80.6027,80.6176,80.5582,80.6176,15300.0
2014-06-10 15:10:00,108.7,108.71,108.6,108.6,17000.0,80.6176,80.625,80.5434,80.5434,17000.0
2014-06-10 15:15:00,108.61,108.67,108.56,108.67,20300.0,80.5508,80.5953,80.5137,80.5953,20300.0
2014-06-10 15:20:00,108.67,108.71,108.66,108.67,27900.0,80.5953,80.625,80.5879,80.5953,27900.0
2014-06-10 15:25:00,108.67,108.67,108.54,108.57,22200.0,80.5953,80.5953,80.4989,80.5212,22200.0
2014-06-10 15:30:00,108.57,108.67,108.56,108.63,26100.0,80.5212,80.5953,80.5137,80.5657,26100.0
2014-06-10 15:35:00,108.63,108.64,108.53,108.55,33400.0,80.5657,80.5731,80.4915,80.5063,33400.0
2014-06-10 15:40:00,108.58,108.59,108.48,108.49,26600.0,80.5286,80.536,80.4544,80.4618,26600.0
2014-06-10 15:45:00,108.48,108.53,108.44,108.46,49900.0,80.4544,80.4915,80.4247,80.4396,49900.0
2014-06-10 15:50:00,108.46,108.65,108.45,108.62,61700.0,80.4396,80.5805,80.4322,80.5582,61700.0
2014-06-10 15:55:00,108.62,108.69,108.51,108.69,120400.0,80.5582,80.6102,80.4767,80.6102,120400.0
2014-06-11 09:30:00,108.25,108.63,108.18,108.23,49700.0,80.2838,80.5657,80.2319,80.269,49700.0
2014-06-11 09:35:00,108.23,108.69,108.14,108.64,23100.0,80.269,80.6102,80.2022,80.5731,23100.0
2014-06-11 09:40:00,108.65,108.85,108.59,108.82,28700.0,80.5805,80.7288,80.536,80.7066,28700.0
2014-06-11 09:45:00,108.8,108.84,108.64,108.75,36500.0,80.6917,80.7214,80.5731,80.6547,36500.0
2014-06-11 09:50:00,108.73,108.75,108.57,108.58,34200.0,80.6398,80.6547,80.5212,80.5286,34200.0
2014-06-11 09:55:00,108.59,108.66,108.45,108.66,24900.0,80.536,80.5879,80.4322,80.5879,24900.0
2014-06-11 10:00:00,108.66,108.72,108.62,108.65,30200.0,80.5879,80.6324,80.5582,80.5805,30200.0
2014-06-11 10:05:00,108.67,108.71,108.58,108.66,26600.0,80.5953,80.625,80.5286,80.5879,26600.0
2014-06-11 10:10:00,108.69,108.87,108.62,108.82,42900.0,80.6102,80.7437,80.5582,80.7066,42900.0
2014-06-11 10:15:00,108.85,109.35,108.84,109.13,51400.0,80.7288,81.0996,80.7214,80.9365,51400.0
2014-06-11 10:20:00,109.14,109.16,108.94,108.97,47100.0,80.9439,80.9587,80.7956,80.8178,47100.0
2014-06-11 10:25:00,108.96,108.97,108.68,108.77,22300.0,80.8104,80.8178,80.6027,80.6695,22300.0
2014-06-11 10:30:00,108.75,108.75,108.36,108.61,38500.0,80.6547,80.6547,80.3654,80.5508,38500.0
2014-06-11 10:35:00,108.59,109.03,108.59,109.03,29400.0,80.536,80.8623,80.536,80.8623,29400.0
2014-06-11 10:40:00,109.02,109.26,109.02,109.24,26200.0,80.8549,81.0329,80.8549,81.0181,26200.0
2014-06-11 10:45:00,109.26,109.26,109.06,109.06,24100.0,81.0329,81.0329,80.8846,80.8846,24100.0
2014-06-11 10:50:00,109.06,109.11,109.02,109.07,39100.0,80.8846,80.9217,80.8549,80.892,39100.0
2014-06-11 10:55:00,109.08,109.25,109.03,109.22,26900.0,80.8994,81.0255,80.8623,81.0032,26900.0
2014-06-11 11:00:00,109.22,109.47,109.22,109.42,25500.0,81.0032,81.1886,81.0032,81.1516,25500.0
2014-06-11 11:05:00,109.41,109.9,109.41,109.85,33800.0,81.1441,81.5076,81.1441,81.4705,33800.0
2014-06-11 11:10:00,109.86,110.09,109.86,110.06,37800.0,81.4779,81.6485,81.4779,81.6262,37800.0
2014-06-11 11:15:00,110.06,110.08,109.82,109.91,18400.0,81.6262,81.6411,81.4482,81.515,18400.0
2014-06-11 11:20:00,109.89,109.95,109.87,109.9,21700.0,81.5001,81.5446,81.4853,81.5076,21700.0
2014-06-11 11:25:00,109.89,109.93,109.84,109.86,20000.0,81.5001,81.5298,81.4631,81.4779,20000.0
2014-06-11 11:30:00,109.86,110.0,109.84,109.84,26800.0,81.4779,81.5817,81.4631,81.4631,26800.0
2014-06-11 11:35:00,109.84,109.89,109.71,109.87,34700.0,81.4631,81.5001,81.3666,81.4853,34700.0
2014-06-11 11:40:00,109.88,109.98,109.84,109.88,25500.0,81.4927,81.5669,81.4631,81.4927,25500.0
2014-06-11 11:45:00,109.89,110.08,109.87,110.06,22400.0,81.5001,81.6411,81.4853,81.6262,22400.0
2014-06-11 11:50:00,110.05,110.19,110.05,110.17,29300.0,81.6188,81.7226,81.6188,81.7078,29300.0
2014-06-11 11:55:00,110.18,110.32,110.13,110.26,32600.0,81.7152,81.8191,81.6781,81.7746,32600.0
2014-06-11 12:00:00,110.24,110.25,110.05,110.06,21600.0,81.7597,81.7671,81.6188,81.6262,21600.0
2014-06-11 12:05:00,110.1,110.15,110.02,110.04,13300.0,81.6559,81.693,81.5966,81.6114,13300.0
2014-06-11 12:10:00,110.04,110.06,109.93,110.03,15600.0,81.6114,81.6262,81.5298,81.604,15600.0
2014-06-11 12:15:00,110.06,110.14,109.94,110.02,13300.0,81.6262,81.6856,81.5372,81.5966,13300.0
2014-06-11 12:20:00,110.03,110.16,110.02,110.08,11900.0,81.604,81.7004,81.5966,81.6411,11900.0
2014-06-11 12:25:00,110.09,110.1,110.04,110.07,9900.0,81.6485,81.6559,81.6114,81.6336,9900.0
2014-06-11 12:30:00,110.08,110.32,110.08,110.28,28000.0,81.6411,81.8191,81.6411,81.7894,28000.0
2014-06-11 12:35:00,110.28,110.28,110.12,110.24,14000.0,81.7894,81.7894,81.6707,81.7597,14000.0
2014-06-11 12:40:00,110.26,110.29,110.15,110.21,15500.0,81.7746,81.7968,81.693,81.7375,15500.0
2014-06-11 12:45:00,110.23,110.26,110.15,110.24,11100.0,81.7523,81.7746,81.693,81.7597,11100.0
2014-06-11 12:50:00,110.24,110.24,110.14,110.18,15400.0,81.7597,81.7597,81.6856,81.7152,15400.0
2014-06-11 12:55:00,110.17,110.31,110.12,110.25,16400.0,81.7078,81.8116,81.6707,81.7671,16400.0
2014-06-11 13:00:00,110.25,110.26,110.09,110.11,12900.0,81.7671,81.7746,81.6485,81.6633,12900.0
2014-06-11 13:05:00,110.11,110.23,110.06,110.22,12800.0,81.6633,81.7523,81.6262,81.7449,12800.0
2014-06-11 13:10:00,110.23,110.29,110.2,110.25,14400.0,81.7523,81.7968,81.7301,81.7671,14400.0
2014-06-11 13:15:00,110.25,110.27,110.17,110.27,11800.0,81.7671,81.782,81.7078,81.782,11800.0
2014-06-11 13:20:00,110.29,110.33,110.17,110.28,13200.0,81.7968,81.8265,81.7078,81.7894,13200.0
2014-06-11 13:25:00,110.29,110.42,110.29,110.42,15200.0,81.7968,81.8932,81.7968,81.8932,15200.0
2014-06-11 13:30:00,110.4,110.45,110.32,110.44,24500.0,81.8784,81.9155,81.8191,81.908,24500.0
2014-06-11 13:35:00,110.43,110.43,110.32,110.32,14600.0,81.9006,81.9006,81.8191,81.8191,14600.0
2014-06-11 13:40:00,110.31,110.41,110.27,110.34,19100.0,81.8116,81.8858,81.782,81.8339,19100.0
2014-06-11 13:45:00,110.32,110.41,110.25,110.26,16300.0,81.8191,81.8858,81.7671,81.7746,16300.0
2014-06-11 13:50:00,110.24,110.34,110.21,110.33,14500.0,81.7597,81.8339,81.7375,81.8265,14500.0
2014-06-11 13:55:00,110.34,110.35,110.21,110.23,18800.0,81.8339,81.8413,81.7375,81.7523,18800.0
2014-06-11 14:00:00,110.23,110.24,110.15,110.17,17200.0,81.7523,81.7597,81.693,81.7078,17200.0
2014-06-11 14:05:00,110.17,110.21,110.13,110.15,15700.0,81.7078,81.7375,81.6781,81.693,15700.0
2014-06-11 14:10:00,110.15,110.27,110.07,110.18,24800.0,81.693,81.782,81.6336,81.7152,24800.0
2014-06-11 14:15:00,110.21,110.31,110.2,110.23,16200.0,81.7375,81.8116,81.7301,81.7523,16200.0
2014-06-11 14:20:00,110.25,110.32,110.16,110.18,17700.0,81.7671,81.8191,81.7004,81.7152,17700.0
2014-06-11 14:25:00,110.17,110.3,110.17,110.27,15600.0,81.7078,81.8042,81.7078,81.782,15600.0
2014-06-11 14:30:00,110.29,110.35,110.26,110.29,24700.0,81.7968,81.8413,81.7746,81.7968,24700.0
2014-06-11 14:35:00,110.28,110.33,110.25,110.32,14400.0,81.7894,81.8265,81.7671,81.8191,14400.0
2014-06-11 14:40:00,110.33,110.42,110.32,110.41,15600.0,81.8265,81.8932,81.8191,81.8858,15600.0
2014-06-11 14:45:00,110.4,110.68,110.4,110.62,49200.0,81.8784,82.086,81.8784,82.0415,49200.0
2014-06-11 14:50:00,110.61,110.61,110.47,110.5,19600.0,82.0341,82.0341,81.9303,81.9525,19600.0
2014-06-11 14:55:00,110.5,110.58,110.45,110.58,25100.0,81.9525,82.0119,81.9155,82.0119,25100.0
2014-06-11 15:00:00,110.58,110.66,110.57,110.61,20500.0,82.0119,82.0712,82.0045,82.0341,20500.0
2014-06-11 15:05:00,110.59,110.62,110.57,110.6,27000.0,82.0193,82.0415,82.0045,82.0267,27000.0
2014-06-11 15:10:00,110.59,110.68,110.58,110.63,24000.0,82.0193,82.086,82.0119,82.049,24000.0
2014-06-11 15:15:00,110.63,110.75,110.63,110.75,36600.0,82.049,82.138,82.049,82.138,36600.0
2014-06-11 15:20:00,110.73,110.82,110.7,110.79,37200.0,82.1231,82.1899,82.1009,82.1676,37200.0
2014-06-11 15:25:00,110.8,110.81,110.73,110.78,32300.0,82.175,82.1825,82.1231,82.1602,32300.0
2014-06-11 15:30:00,110.77,110.84,110.67,110.69,43200.0,82.1528,82.2047,82.0786,82.0935,43200.0
2014-06-11 15:35:00,110.69,110.79,110.68,110.76,38000.0,82.0935,82.1676,82.086,82.1454,38000.0
2014-06-11 15:40:00,110.77,110.9,110.77,110.89,38000.0,82.1528,82.2492,82.1528,82.2418,38000.0
2014-06-11 15:45:00,110.88,110.9,110.8,110.86,78600.0,82.2344,82.2492,82.175,82.2195,78600.0
2014-06-11 15:50:00,110.85,110.91,110.75,110.76,67200.0,82.2121,82.2566,82.138,82.1454,67200.0
2014-06-11 15:55:00,110.76,110.77,110.65,110.7,89000.0,82.1454,82.1528,82.0638,82.1009,89000.0
2014-06-12 09:30:00,111.46,112.43,111.22,112.42,136600.0,82.6645,83.3839,82.4865,83.3765,136600.0
2014-06-12 09:35:00,112.44,113.02,112.32,112.62,119500.0,83.3914,83.8215,83.3024,83.5249,119500.0
2014-06-12 09:40:00,112.62,112.94,112.43,112.79,71600.0,83.5249,83.7622,83.3839,83.6509,71600.0
2014-06-12 09:45:00,112.74,112.84,112.46,112.68,58900.0,83.6138,83.688,83.4062,83.5693,58900.0
2014-06-12 09:50:00,112.73,112.75,112.2,112.37,59000.0,83.6064,83.6213,83.2134,83.3394,59000.0
2014-06-12 09:55:00,112.35,112.55,112.32,112.52,35300.0,83.3246,83.4729,83.3024,83.4507,35300.0
2014-06-12 10:00:00,112.49,112.64,112.41,112.54,50700.0,83.4284,83.5397,83.3691,83.4655,50700.0
2014-06-12 10:05:00,112.54,112.59,112.29,112.3,63000.0,83.4655,83.5026,83.2801,83.2875,63000.0
2014-06-12 10:10:00,112.28,112.44,112.17,112.29,37600.0,83.2727,83.3914,83.1911,83.2801,37600.0
2014-06-12 10:15:00,112.3,112.41,112.11,112.4,40000.0,83.2875,83.3691,83.1466,83.3617,40000.0
2014-06-12 10:20:00,112.42,112.44,112.31,112.34,28300.0,83.3765,83.3914,83.2949,83.3172,28300.0
2014-06-12 10:25:00,112.34,112.41,112.23,112.29,43400.0,83.3172,83.3691,83.2356,83.2801,43400.0
2014-06-12 10:30:00,112.31,112.43,112.24,112.24,37000.0,83.2949,83.3839,83.243,83.243,37000.0
2014-06-12 10:35:00,112.27,112.27,112.02,112.11,50200.0,83.2653,83.2653,83.0799,83.1466,50200.0
2014-06-12 10:40:00,112.11,112.12,111.96,112.05,43900.0,83.1466,83.154,83.0354,83.1021,43900.0
2014-06-12 10:45:00,112.04,112.24,112.04,112.2,53400.0,83.0947,83.243,83.0947,83.2134,53400.0
2014-06-12 10:50:00,112.2,112.24,112.16,112.21,33000.0,83.2134,83.243,83.1837,83.2208,33000.0
2014-06-12 10:55:00,112.2,112.2,111.98,111.99,51400.0,83.2134,83.2134,83.0502,83.0576,51400.0
2014-06-12 11:00:00,112.02,112.03,111.91,112.02,39800.0,83.0799,83.0873,82.9983,83.0799,39800.0
2014-06-12 11:05:00,112.02,112.08,111.98,112.01,47000.0,83.0799,83.1244,83.0502,83.0724,47000.0
2014-06-12 11:10:00,112.01,112.11,111.97,112.11,21900.0,83.0724,83.1466,83.0428,83.1466,21900.0
2014-06-12 11:15:00,112.11,112.18,112.02,112.09,32800.0,83.1466,83.1985,83.0799,83.1318,32800.0
2014-06-12 11:20:00,112.09,112.09,111.99,112.06,29100.0,83.1318,83.1318,83.0576,83.1095,29100.0
2014-06-12 11:25:00,112.06,112.1,112.0,112.01,56400.0,83.1095,83.1392,83.065,83.0724,56400.0
2014-06-12 11:30:00,112.01,112.1,111.97,112.08,44700.0,83.0724,83.1392,83.0428,83.1244,44700.0
2014-06-12 11:35:00,112.07,112.08,111.8,111.84,36300.0,83.1169,83.1244,82.9167,82.9464,36300.0
2014-06-12 11:40:00,111.82,112.03,111.76,111.96,31900.0,82.9315,83.0873,82.887,83.0354,31900.0
2014-06-12 11:45:00,111.97,112.07,111.95,111.95,31900.0,83.0428,83.1169,83.0279,83.0279,31900.0
2014-06-12 11:50:00,111.94,111.96,111.85,111.89,44900.0,83.0205,83.0354,82.9538,82.9834,44900.0
2014-06-12 11:55:00,111.85,111.94,111.77,111.79,38900.0,82.9538,83.0205,82.8944,82.9093,38900.0
2014-06-12 12:00:00,111.79,111.8,111.56,111.59,32800.0,82.9093,82.9167,82.7387,82.7609,32800.0
2014-06-12 12:05:00,111.59,111.94,111.58,111.94,43300.0,82.7609,83.0205,82.7535,83.0205,43300.0
2014-06-12 12:10:00,111.93,112.18,111.9,112.16,26100.0,83.0131,83.1985,82.9909,83.1837,26100.0
2014-06-12 12:15:00,112.15,112.25,112.1,112.21,24700.0,83.1763,83.2504,83.1392,83.2208,24700.0
2014-06-12 12:20:00,112.22,112.38,112.19,112.37,23800.0,83.2282,83.3469,83.2059,83.3394,23800.0
2014-06-12 12:25:00,112.38,112.62,112.38,112.54,32300.0,83.3469,83.5249,83.3469,83.4655,32300.0
2014-06-12 12:30:00,112.55,112.57,112.46,112.48,34000.0,83.4729,83.4878,83.4062,83.421,34000.0
2014-06-12 12:35:00,112.48,112.51,112.34,112.34,20300.0,83.421,83.4433,83.3172,83.3172,20300.0
2014-06-12 12:40:00,112.34,112.37,112.08,112.13,26000.0,83.3172,83.3394,83.1244,83.1614,26000.0
2014-06-12 12:45:00,112.12,112.18,112.0,112.16,22200.0,83.154,83.1985,83.065,83.1837,22200.0
2014-06-12 12:50:00,112.17,112.18,111.91,111.91,29300.0,83.1911,83.1985,82.9983,82.9983,29300.0
2014-06-12 12:55:00,111.9,112.02,111.85,111.95,25600.0,82.9909,83.0799,82.9538,83.0279,25600.0
2014-06-12 13:00:00,111.94,112.18,111.92,112.18,32000.0,83.0205,83.1985,83.0057,83.1985,32000.0
2014-06-12 13:05:00,112.19,112.24,112.07,112.22,17200.0,83.2059,83.243,83.1169,83.2282,17200.0
2014-06-12 13:10:00,112.17,112.27,112.07,112.09,22200.0,83.1911,83.2653,83.1169,83.1318,22200.0
2014-06-12 13:15:00,112.06,112.14,111.92,111.93,28700.0,83.1095,83.1689,83.0057,83.0131,28700.0
2014-06-12 13:20:00,111.92,111.97,111.85,111.9,24200.0,83.0057,83.0428,82.9538,82.9909,24200.0
2014-06-12 13:25:00,111.9,111.9,111.74,111.8,36100.0,82.9909,82.9909,82.8722,82.9167,36100.0
2014-06-12 13:30:00,111.79,111.8,111.54,111.55,19500.0,82.9093,82.9167,82.7239,82.7313,19500.0
2014-06-12 13:35:00,111.54,111.67,111.53,111.67,33700.0,82.7239,82.8203,82.7164,82.8203,33700.0
2014-06-12 13:40:00,111.67,111.77,111.66,111.69,28100.0,82.8203,82.8944,82.8129,82.8351,28100.0
2014-06-12 13:45:00,111.68,111.69,111.55,111.61,33000.0,82.8277,82.8351,82.7313,82.7758,33000.0
2014-06-12 13:50:00,111.62,111.64,111.47,111.47,32400.0,82.7832,82.798,82.672,82.672,32400.0
2014-06-12 13:55:00,111.46,111.55,111.35,111.44,39100.0,82.6645,82.7313,82.583,82.6497,39100.0
2014-06-12 14:00:00,111.43,111.51,111.36,111.51,35700.0,82.6423,82.7016,82.5904,82.7016,35700.0
2014-06-12 14:05:00,111.5,111.51,111.34,111.36,61000.0,82.6942,82.7016,82.5755,82.5904,61000.0
2014-06-12 14:10:00,111.36,111.53,111.36,111.5,33100.0,82.5904,82.7164,82.5904,82.6942,33100.0
2014-06-12 14:15:00,111.49,111.73,111.41,111.73,38000.0,82.6868,82.8648,82.6275,82.8648,38000.0
2014-06-12 14:20:00,111.74,111.88,111.74,111.79,36000.0,82.8722,82.976,82.8722,82.9093,36000.0
2014-06-12 14:25:00,111.79,111.85,111.72,111.81,39200.0,82.9093,82.9538,82.8574,82.9241,39200.0
2014-06-12 14:30:00,111.82,111.87,111.64,111.65,26800.0,82.9315,82.9686,82.798,82.8054,26800.0
2014-06-12 14:35:00,111.64,111.65,111.58,111.62,17500.0,82.798,82.8054,82.7535,82.7832,17500.0
2014-06-12 14:40:00,111.62,111.7,111.62,111.66,19300.0,82.7832,82.8425,82.7832,82.8129,19300.0
2014-06-12 14:45:00,111.66,111.68,111.58,111.68,15600.0,82.8129,82.8277,82.7535,82.8277,15600.0
2014-06-12 14:50:00,111.68,111.69,111.57,111.58,14300.0,82.8277,82.8351,82.7461,82.7535,14300.0
2014-06-12 14:55:00,111.59,111.66,111.59,111.59,21800.0,82.7609,82.8129,82.7609,82.7609,21800.0
2014-06-12 15:00:00,111.59,111.6,111.47,111.55,28800.0,82.7609,82.7684,82.672,82.7313,28800.0
2014-06-12 15:05:00,111.56,111.62,111.53,111.55,27300.0,82.7387,82.7832,82.7164,82.7313,27300.0
2014-06-12 15:10:00,111.54,111.54,111.42,111.49,29000.0,82.7239,82.7239,82.6349,82.6868,29000.0
2014-06-12 15:15:00,111.49,111.7,111.49,111.69,18100.0,82.6868,82.8425,82.6868,82.8351,18100.0
2014-06-12 15:20:00,111.7,111.8,111.68,111.76,27800.0,82.8425,82.9167,82.8277,82.887,27800.0
2014-06-12 15:25:00,111.76,111.77,111.59,111.67,35300.0,82.887,82.8944,82.7609,82.8203,35300.0
2014-06-12 15:30:00,111.67,111.68,111.48,111.59,33900.0,82.8203,82.8277,82.6794,82.7609,33900.0
2014-06-12 15:35:00,111.6,111.65,111.34,111.37,67700.0,82.7684,82.8054,82.5755,82.5978,67700.0
2014-06-12 15:40:00,111.36,111.6,111.34,111.59,41200.0,82.5904,82.7684,82.5755,82.7609,41200.0
2014-06-12 15:45:00,111.59,111.7,111.49,111.54,50500.0,82.7609,82.8425,82.6868,82.7239,50500.0
2014-06-12 15:50:00,111.55,111.72,111.55,111.72,53200.0,82.7313,82.8574,82.7313,82.8574,53200.0
2014-06-12 15:55:00,111.7,111.71,111.5,111.64,113900.0,82.8425,82.8499,82.6942,82.798,113900.0
2014-06-13 09:30:00,111.77,111.97,111.12,111.18,64700.0,82.8944,83.0428,82.4124,82.4569,64700.0
2014-06-13 09:35:00,111.17,111.21,110.53,110.6,27900.0,82.4495,82.4791,81.9748,82.0267,27900.0
2014-06-13 09:40:00,110.69,111.15,110.69,110.71,34700.0,82.0935,82.4346,82.0935,82.1083,34700.0
2014-06-13 09:45:00,110.67,111.06,110.67,110.9,36900.0,82.0786,82.3679,82.0786,82.2492,36900.0
2014-06-13 09:50:00,110.88,111.25,110.88,110.9,28700.0,82.2344,82.5088,82.2344,82.2492,28700.0
2014-06-13 09:55:00,110.92,111.08,110.85,110.93,29100.0,82.264,82.3827,82.2121,82.2715,29100.0
2014-06-13 10:00:00,110.94,111.08,110.78,110.81,25300.0,82.2789,82.3827,82.1602,82.1825,25300.0
2014-06-13 10:05:00,110.81,111.04,110.74,110.78,25900.0,82.1825,82.353,82.1305,82.1602,25900.0
2014-06-13 10:10:00,110.81,110.92,110.77,110.89,17200.0,82.1825,82.264,82.1528,82.2418,17200.0
2014-06-13 10:15:00,110.86,111.14,110.8,111.09,17600.0,82.2195,82.4272,82.175,82.3901,17600.0
2014-06-13 10:20:00,111.12,111.45,111.12,111.36,18900.0,82.4124,82.6571,82.4124,82.5904,18900.0
2014-06-13 10:25:00,111.38,111.61,111.15,111.61,20300.0,82.6052,82.7758,82.4346,82.7758,20300.0
2014-06-13 10:30:00,111.58,111.58,111.41,111.5,47000.0,82.7535,82.7535,82.6275,82.6942,47000.0
2014-06-13 10:35:00,111.5,111.51,111.37,111.37,36600.0,82.6942,82.7016,82.5978,82.5978,36600.0
2014-06-13 10:40:00,111.37,111.41,111.19,111.39,23500.0,82.5978,82.6275,82.4643,82.6126,23500.0
2014-06-13 10:45:00,111.35,111.49,111.34,111.37,21500.0,82.583,82.6868,82.5755,82.5978,21500.0
2014-06-13 10:50:00,111.36,111.71,111.36,111.71,36800.0,82.5904,82.8499,82.5904,82.8499,36800.0
2014-06-13 10:55:00,111.72,111.95,111.72,111.95,21700.0,82.8574,83.0279,82.8574,83.0279,21700.0
2014-06-13 11:00:00,111.96,112.09,111.89,112.06,22200.0,83.0354,83.1318,82.9834,83.1095,22200.0
2014-06-13 11:05:00,112.09,112.14,111.96,112.07,24900.0,83.1318,83.1689,83.0354,83.1169,24900.0
2014-06-13 11:10:00,112.08,112.12,111.82,111.85,18000.0,83.1244,83.154,82.9315,82.9538,18000.0
2014-06-13 11:15:00,111.87,111.88,111.68,111.68,9400.0,82.9686,82.976,82.8277,82.8277,9400.0
2014-06-13 11:20:00,111.68,111.91,111.58,111.91,13100.0,82.8277,82.9983,82.7535,82.9983,13100.0
2014-06-13 11:25:00,111.91,111.91,111.8,111.8,9300.0,82.9983,82.9983,82.9167,82.9167,9300.0
2014-06-13 11:30:00,111.8,111.91,111.76,111.76,13300.0,82.9167,82.9983,82.887,82.887,13300.0
2014-06-13 11:35:00,111.74,111.84,111.74,111.81,6100.0,82.8722,82.9464,82.8722,82.9241,6100.0
2014-06-13 11:40:00,111.78,111.84,111.73,111.81,11900.0,82.9019,82.9464,82.8648,82.9241,11900.0
2014-06-13 11:45:00,111.8,111.89,111.77,111.89,11500.0,82.9167,82.9834,82.8944,82.9834,11500.0
2014-06-13 11:50:00,111.88,111.89,111.81,111.84,9800.0,82.976,82.9834,82.9241,82.9464,9800.0
2014-06-13 11:55:00,111.82,111.87,111.79,111.82,14100.0,82.9315,82.9686,82.9093,82.9315,14100.0
2014-06-13 12:00:00,111.85,111.93,111.84,111.9,13600.0,82.9538,83.0131,82.9464,82.9909,13600.0
2014-06-13 12:05:00,111.9,112.13,111.9,112.08,21100.0,82.9909,83.1614,82.9909,83.1244,21100.0
2014-06-13 12:10:00,112.08,112.13,112.03,112.12,13100.0,83.1244,83.1614,83.0873,83.154,13100.0
2014-06-13 12:15:00,112.12,112.25,112.1,112.24,17200.0,83.154,83.2504,83.1392,83.243,17200.0
2014-06-13 12:20:00,112.27,112.32,112.21,112.23,13200.0,83.2653,83.3024,83.2208,83.2356,13200.0
2014-06-13 12:25:00,112.26,112.33,112.21,112.29,16100.0,83.2579,83.3098,83.2208,83.2801,16100.0
2014-06-13 12:30:00,112.27,112.31,112.23,112.23,10000.0,83.2653,83.2949,83.2356,83.2356,10000.0
2014-06-13 12:35:00,112.23,112.29,112.12,112.14,16300.0,83.2356,83.2801,83.154,83.1689,16300.0
2014-06-13 12:40:00,112.17,112.18,112.03,112.07,7800.0,83.1911,83.1985,83.0873,83.1169,7800.0
2014-06-13 12:45:00,112.08,112.24,112.08,112.19,20200.0,83.1244,83.243,83.1244,83.2059,20200.0
2014-06-13 12:50:00,112.19,112.34,112.16,112.27,20600.0,83.2059,83.3172,83.1837,83.2653,20600.0
2014-06-13 12:55:00,112.27,112.38,112.27,112.35,15700.0,83.2653,83.3469,83.2653,83.3246,15700.0
2014-06-13 13:00:00,112.35,112.53,112.33,112.52,19800.0,83.3246,83.4581,83.3098,83.4507,19800.0
2014-06-13 13:05:00,112.51,112.62,112.51,112.61,25000.0,83.4433,83.5249,83.4433,83.5174,25000.0
2014-06-13 13:10:00,112.61,112.62,112.51,112.61,37000.0,83.5174,83.5249,83.4433,83.5174,37000.0
2014-06-13 13:15:00,112.62,112.81,112.59,112.79,37800.0,83.5249,83.6658,83.5026,83.6509,37800.0
2014-06-13 13:20:00,112.78,112.82,112.69,112.69,27200.0,83.6435,83.6732,83.5768,83.5768,27200.0
2014-06-13 13:25:00,112.68,112.85,112.62,112.82,21500.0,83.5693,83.6954,83.5249,83.6732,21500.0
2014-06-13 13:30:00,112.81,112.84,112.62,112.64,49800.0,83.6658,83.688,83.5249,83.5397,49800.0
2014-06-13 13:35:00,112.65,112.81,112.6,112.8,16100.0,83.5471,83.6658,83.51,83.6583,16100.0
2014-06-13 13:40:00,112.8,112.89,112.78,112.79,25600.0,83.6583,83.7251,83.6435,83.6509,25600.0
2014-06-13 13:45:00,112.79,112.86,112.79,112.81,18300.0,83.6509,83.7028,83.6509,83.6658,18300.0
2014-06-13 13:50:00,112.83,112.9,112.68,112.72,42900.0,83.6806,83.7325,83.5693,83.599,42900.0
2014-06-13 13:55:00,112.72,112.76,112.6,112.75,42000.0,83.599,83.6287,83.51,83.6213,42000.0
2014-06-13 14:00:00,112.74,112.9,112.7,112.89,28900.0,83.6138,83.7325,83.5842,83.7251,28900.0
2014-06-13 14:05:00,112.89,112.98,112.89,112.97,35300.0,83.7251,83.7918,83.7251,83.7844,35300.0
2014-06-13 14:10:00,112.97,113.0,112.89,113.0,37300.0,83.7844,83.8067,83.7251,83.8067,37300.0
2014-06-13 14:15:00,113.01,113.14,112.98,113.13,21400.0,83.8141,83.9105,83.7918,83.9031,21400.0
2014-06-13 14:20:00,113.12,113.14,113.0,113.06,22900.0,83.8957,83.9105,83.8067,83.8512,22900.0
2014-06-13 14:25:00,113.07,113.12,113.02,113.12,18700.0,83.8586,83.8957,83.8215,83.8957,18700.0
2014-06-13 14:30:00,113.12,113.13,113.0,113.01,25500.0,83.8957,83.9031,83.8067,83.8141,25500.0
2014-06-13 14:35:00,113.01,113.13,113.01,113.12,23800.0,83.8141,83.9031,83.8141,83.8957,23800.0
2014-06-13 14:40:00,113.13,113.39,113.12,113.34,37200.0,83.9031,84.0959,83.8957,84.0588,37200.0
2014-06-13 14:45:00,113.34,113.44,113.27,113.41,30900.0,84.0588,84.133,84.0069,84.1108,30900.0
2014-06-13 14:50:00,113.44,113.5,113.39,113.47,31800.0,84.133,84.1775,84.0959,84.1553,31800.0
2014-06-13 14:55:00,113.48,113.51,113.44,113.45,31800.0,84.1627,84.1849,84.133,84.1404,31800.0
2014-06-13 15:00:00,113.45,113.57,113.43,113.56,37700.0,84.1404,84.2294,84.1256,84.222,37700.0
2014-06-13 15:05:00,113.54,113.75,113.53,113.73,36700.0,84.2072,84.3629,84.1998,84.3481,36700.0
2014-06-13 15:10:00,113.74,113.76,113.71,113.75,39400.0,84.3555,84.3703,84.3333,84.3629,39400.0
2014-06-13 15:15:00,113.75,113.79,113.63,113.66,48700.0,84.3629,84.3926,84.2739,84.2962,48700.0
2014-06-13 15:20:00,113.65,113.67,113.53,113.54,44400.0,84.2888,84.3036,84.1998,84.2072,44400.0
2014-06-13 15:25:00,113.54,113.56,113.46,113.51,37900.0,84.2072,84.222,84.1478,84.1849,37900.0
2014-06-13 15:30:00,113.5,113.54,113.45,113.52,40800.0,84.1775,84.2072,84.1404,84.1923,40800.0
2014-06-13 15:35:00,113.53,113.71,113.53,113.71,46000.0,84.1998,84.3333,84.1998,84.3333,46000.0
2014-06-13 15:40:00,113.72,113.73,113.63,113.63,62200.0,84.3407,84.3481,84.2739,84.2739,62200.0
2014-06-13 15:45:00,113.61,113.71,113.51,113.68,65000.0,84.2591,84.3333,84.1849,84.311,65000.0
2014-06-13 15:50:00,113.68,113.91,113.68,113.86,129900.0,84.311,84.4816,84.311,84.4445,129900.0
2014-06-13 15:55:00,113.85,114.06,113.84,114.02,181300.0,84.4371,84.5928,84.4297,84.5632,181300.0
2014-06-16 09:30:00,115.21,115.21,114.1,114.61,126800.0,85.4457,85.4457,84.6225,85.0007,126800.0
2014-06-16 09:35:00,114.56,114.69,114.02,114.15,72200.0,84.9637,85.0601,84.5632,84.6596,72200.0
2014-06-16 09:40:00,114.12,114.15,113.57,114.04,68000.0,84.6373,84.6596,84.2294,84.578,68000.0
2014-06-16 09:45:00,114.04,114.12,113.74,114.1,38700.0,84.578,84.6373,84.3555,84.6225,38700.0
2014-06-16 09:50:00,114.1,114.1,113.96,113.99,75000.0,84.6225,84.6225,84.5187,84.5409,75000.0
2014-06-16 09:55:00,114.0,114.32,114.0,114.13,64700.0,84.5483,84.7857,84.5483,84.6447,64700.0
2014-06-16 10:00:00,114.14,114.2,113.87,114.2,72700.0,84.6522,84.6967,84.4519,84.6967,72700.0
2014-06-16 10:05:00,114.2,114.2,113.99,114.18,60900.0,84.6967,84.6967,84.5409,84.6818,60900.0
2014-06-16 10:10:00,114.16,114.2,113.95,113.97,57600.0,84.667,84.6967,84.5112,84.5261,57600.0
2014-06-16 10:15:00,113.99,114.01,113.8,113.97,39200.0,84.5409,84.5557,84.4,84.5261,39200.0
2014-06-16 10:20:00,113.98,114.02,113.83,113.89,27900.0,84.5335,84.5632,84.4222,84.4667,27900.0
2014-06-16 10:25:00,113.9,113.9,113.6,113.68,55600.0,84.4742,84.4742,84.2517,84.311,55600.0
2014-06-16 10:30:00,113.68,113.93,113.63,113.7,60300.0,84.311,84.4964,84.2739,84.3258,60300.0
2014-06-16 10:35:00,113.7,113.73,113.58,113.61,29900.0,84.3258,84.3481,84.2368,84.2591,29900.0
2014-06-16 10:40:00,113.6,113.68,113.48,113.61,41300.0,84.2517,84.311,84.1627,84.2591,41300.0
2014-06-16 10:45:00,113.6,113.78,113.5,113.68,36700.0,84.2517,84.3852,84.1775,84.311,36700.0
2014-06-16 10:50:00,113.69,113.71,113.56,113.58,19700.0,84.3184,84.3333,84.222,84.2368,19700.0
2014-06-16 10:55:00,113.6,113.78,113.59,113.73,36500.0,84.2517,84.3852,84.2443,84.3481,36500.0
2014-06-16 11:00:00,113.72,113.75,113.45,113.46,41800.0,84.3407,84.3629,84.1404,84.1478,41800.0
2014-06-16 11:05:00,113.45,113.47,113.23,113.29,24000.0,84.1404,84.1553,83.9773,84.0218,24000.0
2014-06-16 11:10:00,113.29,113.31,113.19,113.28,36000.0,84.0218,84.0366,83.9476,84.0143,36000.0
2014-06-16 11:15:00,113.3,113.3,113.17,113.23,19200.0,84.0292,84.0292,83.9328,83.9773,19200.0
2014-06-16 11:20:00,113.23,113.31,113.23,113.31,24400.0,83.9773,84.0366,83.9773,84.0366,24400.0
2014-06-16 11:25:00,113.31,113.34,113.28,113.34,38700.0,84.0366,84.0588,84.0143,84.0588,38700.0
2014-06-16 11:30:00,113.31,113.4,113.22,113.29,34200.0,84.0366,84.1033,83.9698,84.0218,34200.0
2014-06-16 11:35:00,113.31,113.31,113.12,113.15,20200.0,84.0366,84.0366,83.8957,83.9179,20200.0
2014-06-16 11:40:00,113.16,113.18,113.07,113.07,36000.0,83.9253,83.9402,83.8586,83.8586,36000.0
2014-06-16 11:45:00,113.06,113.18,113.02,113.15,32200.0,83.8512,83.9402,83.8215,83.9179,32200.0
2014-06-16 11:50:00,113.11,113.18,113.11,113.18,22100.0,83.8883,83.9402,83.8883,83.9402,22100.0
2014-06-16 11:55:00,113.18,113.18,113.14,113.14,28000.0,83.9402,83.9402,83.9105,83.9105,28000.0
2014-06-16 12:00:00,113.15,113.18,113.12,113.17,37200.0,83.9179,83.9402,83.8957,83.9328,37200.0
2014-06-16 12:05:00,113.17,113.18,113.15,113.18,32800.0,83.9328,83.9402,83.9179,83.9402,32800.0
2014-06-16 12:10:00,113.18,113.19,113.11,113.18,73900.0,83.9402,83.9476,83.8883,83.9402,73900.0
2014-06-16 12:15:00,113.18,113.18,113.09,113.09,57500.0,83.9402,83.9402,83.8734,83.8734,57500.0
2014-06-16 12:20:00,113.09,113.31,113.09,113.3,59700.0,83.8734,84.0366,83.8734,84.0292,59700.0
2014-06-16 12:25:00,113.32,113.34,113.27,113.3,22700.0,84.044,84.0588,84.0069,84.0292,22700.0
2014-06-16 12:30:00,113.31,113.46,113.31,113.44,37400.0,84.0366,84.1478,84.0366,84.133,37400.0
2014-06-16 12:35:00,113.45,113.46,113.2,113.2,43300.0,84.1404,84.1478,83.955,83.955,43300.0
2014-06-16 12:40:00,113.21,113.39,113.2,113.28,22200.0,83.9624,84.0959,83.955,84.0143,22200.0
2014-06-16 12:45:00,113.26,113.3,113.21,113.24,29800.0,83.9995,84.0292,83.9624,83.9847,29800.0
2014-06-16 12:50:00,113.24,113.28,113.16,113.28,40700.0,83.9847,84.0143,83.9253,84.0143,40700.0
2014-06-16 12:55:00,113.28,113.41,113.27,113.41,55000.0,84.0143,84.1108,84.0069,84.1108,55000.0
2014-06-16 13:00:00,113.43,113.63,113.43,113.56,37500.0,84.1256,84.2739,84.1256,84.222,37500.0
2014-06-16 13:05:00,113.56,113.86,113.54,113.85,37000.0,84.222,84.4445,84.2072,84.4371,37000.0
2014-06-16 13:10:00,113.86,113.88,113.77,113.82,32600.0,84.4445,84.4593,84.3778,84.4148,32600.0
2014-06-16 13:15:00,113.81,113.89,113.74,113.85,36200.0,84.4074,84.4667,84.3555,84.4371,36200.0
2014-06-16 13:20:00,113.85,113.9,113.81,113.82,29700.0,84.4371,84.4742,84.4074,84.4148,29700.0
2014-06-16 13:25:00,113.83,113.83,113.79,113.8,52300.0,84.4222,84.4222,84.3926,84.4,52300.0
2014-06-16 13:30:00,113.78,113.83,113.76,113.8,22600.0,84.3852,84.4222,84.3703,84.4,22600.0
2014-06-16 13:35:00,113.81,113.83,113.56,113.56,75200.0,84.4074,84.4222,84.222,84.222,75200.0
2014-06-16 13:40:00,113.57,113.78,113.53,113.76,28400.0,84.2294,84.3852,84.1998,84.3703,28400.0
2014-06-16 13:45:00,113.76,113.77,113.58,113.61,22100.0,84.3703,84.3778,84.2368,84.2591,22100.0
2014-06-16 13:50:00,113.61,113.66,113.35,113.39,36200.0,84.2591,84.2962,84.0663,84.0959,36200.0
2014-06-16 13:55:00,113.38,113.4,113.3,113.35,41600.0,84.0885,84.1033,84.0292,84.0663,41600.0
2014-06-16 14:00:00,113.36,113.53,113.34,113.53,44700.0,84.0737,84.1998,84.0588,84.1998,44700.0
2014-06-16 14:05:00,113.53,113.65,113.53,113.55,26600.0,84.1998,84.2888,84.1998,84.2146,26600.0
2014-06-16 14:10:00,113.55,113.67,113.55,113.65,24200.0,84.2146,84.3036,84.2146,84.2888,24200.0
2014-06-16 14:15:00,113.64,113.66,113.56,113.57,26400.0,84.2813,84.2962,84.222,84.2294,26400.0
2014-06-16 14:20:00,113.55,113.82,113.5,113.81,33700.0,84.2146,84.4148,84.1775,84.4074,33700.0
2014-06-16 14:25:00,113.79,113.81,113.71,113.79,22700.0,84.3926,84.4074,84.3333,84.3926,22700.0
2014-06-16 14:30:00,113.78,113.83,113.77,113.78,161400.0,84.3852,84.4222,84.3778,84.3852,161400.0
2014-06-16 14:35:00,113.8,113.83,113.71,113.71,39700.0,84.4,84.4222,84.3333,84.3333,39700.0
2014-06-16 14:40:00,113.72,113.76,113.71,113.76,12900.0,84.3407,84.3703,84.3333,84.3703,12900.0
2014-06-16 14:45:00,113.76,113.82,113.76,113.8,28400.0,84.3703,84.4148,84.3703,84.4,28400.0
2014-06-16 14:50:00,113.8,113.81,113.73,113.8,25500.0,84.4,84.4074,84.3481,84.4,25500.0
2014-06-16 14:55:00,113.79,113.8,113.75,113.8,40800.0,84.3926,84.4,84.3629,84.4,40800.0
2014-06-16 15:00:00,113.76,113.77,113.71,113.76,27700.0,84.3703,84.3778,84.3333,84.3703,27700.0
2014-06-16 15:05:00,113.77,113.81,113.75,113.79,30600.0,84.3778,84.4074,84.3629,84.3926,30600.0
2014-06-16 15:10:00,113.8,113.93,113.79,113.86,33900.0,84.4,84.4964,84.3926,84.4445,33900.0
2014-06-16 15:15:00,113.85,113.89,113.73,113.85,31600.0,84.4371,84.4667,84.3481,84.4371,31600.0
2014-06-16 15:20:00,113.87,113.93,113.8,113.84,31700.0,84.4519,84.4964,84.4,84.4297,31700.0
2014-06-16 15:25:00,113.84,113.89,113.82,113.87,33300.0,84.4297,84.4667,84.4148,84.4519,33300.0
2014-06-16 15:30:00,113.87,113.89,113.8,113.81,43000.0,84.4519,84.4667,84.4,84.4074,43000.0
2014-06-16 15:35:00,113.81,113.93,113.81,113.92,27700.0,84.4074,84.4964,84.4074,84.489,27700.0
2014-06-16 15:40:00,113.92,113.93,113.9,113.92,61500.0,84.489,84.4964,84.4742,84.489,61500.0
2014-06-16 15:45:00,113.92,113.93,113.8,113.83,69400.0,84.489,84.4964,84.4,84.4222,69400.0
2014-06-16 15:50:00,113.83,114.0,113.83,114.0,79400.0,84.4222,84.5483,84.4222,84.5483,79400.0
2014-06-16 15:55:00,113.99,114.06,113.98,114.03,146000.0,84.5409,84.5928,84.5335,84.5706,146000.0
2014-06-17 09:30:00,113.95,113.95,112.78,112.85,85200.0,84.5112,84.5112,83.6435,83.6954,85200.0
2014-06-17 09:35:00,112.8,113.47,112.62,112.75,72100.0,83.6583,84.1553,83.5249,83.6213,72100.0
2014-06-17 09:40:00,112.81,112.83,112.37,112.8,114800.0,83.6658,83.6806,83.3394,83.6583,114800.0
2014-06-17 09:45:00,112.77,112.83,112.41,112.42,60300.0,83.6361,83.6806,83.3691,83.3765,60300.0
2014-06-17 09:50:00,112.47,112.83,112.42,112.77,51800.0,83.4136,83.6806,83.3765,83.6361,51800.0
2014-06-17 09:55:00,112.77,112.83,112.68,112.77,38700.0,83.6361,83.6806,83.5693,83.6361,38700.0
2014-06-17 10:00:00,112.79,113.09,112.76,112.94,128300.0,83.6509,83.8734,83.6287,83.7622,128300.0
2014-06-17 10:05:00,112.94,113.0,112.85,112.92,43000.0,83.7622,83.8067,83.6954,83.7473,43000.0
2014-06-17 10:10:00,112.94,113.04,112.89,113.04,94600.0,83.7622,83.8363,83.7251,83.8363,94600.0
2014-06-17 10:15:00,113.04,113.12,112.97,113.04,54000.0,83.8363,83.8957,83.7844,83.8363,54000.0
2014-06-17 10:20:00,113.04,113.04,112.73,112.86,59400.0,83.8363,83.8363,83.6064,83.7028,59400.0
2014-06-17 10:25:00,112.88,113.05,112.86,112.94,59000.0,83.7177,83.8438,83.7028,83.7622,59000.0
2014-06-17 10:30:00,112.95,113.03,112.89,113.0,22800.0,83.7696,83.8289,83.7251,83.8067,22800.0
2014-06-17 10:35:00,112.98,112.98,112.71,112.72,33500.0,83.7918,83.7918,83.5916,83.599,33500.0
2014-06-17 10:40:00,112.73,112.74,112.55,112.59,41400.0,83.6064,83.6138,83.4729,83.5026,41400.0
2014-06-17 10:45:00,112.59,112.64,112.45,112.45,44700.0,83.5026,83.5397,83.3988,83.3988,44700.0
2014-06-17 10:50:00,112.44,112.44,112.25,112.26,58400.0,83.3914,83.3914,83.2504,83.2579,58400.0
2014-06-17 10:55:00,112.25,112.41,112.25,112.36,50700.0,83.2504,83.3691,83.2504,83.332,50700.0
2014-06-17 11:00:00,112.36,112.4,112.19,112.34,66300.0,83.332,83.3617,83.2059,83.3172,66300.0
2014-06-17 11:05:00,112.36,112.36,111.83,112.01,58200.0,83.332,83.332,82.9389,83.0724,58200.0
2014-06-17 11:10:00,112.02,112.05,111.91,111.92,34900.0,83.0799,83.1021,82.9983,83.0057,34900.0
2014-06-17 11:15:00,111.91,112.1,111.87,112.1,37900.0,82.9983,83.1392,82.9686,83.1392,37900.0
2014-06-17 11:20:00,112.12,112.34,112.1,112.18,21700.0,83.154,83.3172,83.1392,83.1985,21700.0
2014-06-17 11:25:00,112.2,112.24,112.1,112.1,18200.0,83.2134,83.243,83.1392,83.1392,18200.0
2014-06-17 11:30:00,112.11,112.15,112.08,112.13,19300.0,83.1466,83.1763,83.1244,83.1614,19300.0
2014-06-17 11:35:00,112.14,112.15,111.99,112.12,28600.0,83.1689,83.1763,83.0576,83.154,28600.0
2014-06-17 11:40:00,112.13,112.15,111.87,111.92,45800.0,83.1614,83.1763,82.9686,83.0057,45800.0
2014-06-17 11:45:00,111.92,112.07,111.92,112.04,27200.0,83.0057,83.1169,83.0057,83.0947,27200.0
2014-06-17 11:50:00,112.06,112.07,111.91,111.91,13800.0,83.1095,83.1169,82.9983,82.9983,13800.0
2014-06-17 11:55:00,111.94,111.95,111.73,111.82,30600.0,83.0205,83.0279,82.8648,82.9315,30600.0
2014-06-17 12:00:00,111.84,112.08,111.84,112.08,22900.0,82.9464,83.1244,82.9464,83.1244,22900.0
2014-06-17 12:05:00,112.09,112.11,111.98,112.02,21600.0,83.1318,83.1466,83.0502,83.0799,21600.0
2014-06-17 12:10:00,112.02,112.06,112.02,112.02,12700.0,83.0799,83.1095,83.0799,83.0799,12700.0
2014-06-17 12:15:00,112.02,112.07,111.93,111.93,26300.0,83.0799,83.1169,83.0131,83.0131,26300.0
2014-06-17 12:20:00,111.92,112.06,111.92,112.02,16300.0,83.0057,83.1095,83.0057,83.0799,16300.0
2014-06-17 12:25:00,112.05,112.05,111.89,111.91,27600.0,83.1021,83.1021,82.9834,82.9983,27600.0
2014-06-17 12:30:00,111.91,112.0,111.89,112.0,33600.0,82.9983,83.065,82.9834,83.065,33600.0
2014-06-17 12:35:00,111.98,112.0,111.94,111.96,10800.0,83.0502,83.065,83.0205,83.0354,10800.0
2014-06-17 12:40:00,111.97,112.0,111.91,111.96,27900.0,83.0428,83.065,82.9983,83.0354,27900.0
2014-06-17 12:45:00,111.95,111.96,111.78,111.83,19500.0,83.0279,83.0354,82.9019,82.9389,19500.0
2014-06-17 12:50:00,111.83,111.84,111.77,111.79,22900.0,82.9389,82.9464,82.8944,82.9093,22900.0
2014-06-17 12:55:00,111.78,111.78,111.63,111.65,31000.0,82.9019,82.9019,82.7906,82.8054,31000.0
2014-06-17 13:00:00,111.65,111.68,111.47,111.54,47100.0,82.8054,82.8277,82.672,82.7239,47100.0
2014-06-17 13:05:00,111.53,111.54,111.36,111.45,31500.0,82.7164,82.7239,82.5904,82.6571,31500.0
2014-06-17 13:10:00,111.44,111.54,111.39,111.43,30100.0,82.6497,82.7239,82.6126,82.6423,30100.0
2014-06-17 13:15:00,111.42,111.45,111.3,111.38,27900.0,82.6349,82.6571,82.5459,82.6052,27900.0
2014-06-17 13:20:00,111.39,111.5,111.39,111.4,56200.0,82.6126,82.6942,82.6126,82.62,56200.0
2014-06-17 13:25:00,111.41,111.41,111.26,111.32,30100.0,82.6275,82.6275,82.5162,82.5607,30100.0
2014-06-17 13:30:00,111.32,111.52,111.31,111.4,43900.0,82.5607,82.709,82.5533,82.62,43900.0
2014-06-17 13:35:00,111.41,111.53,111.39,111.45,27100.0,82.6275,82.7164,82.6126,82.6571,27100.0
2014-06-17 13:40:00,111.45,111.47,111.44,111.46,43000.0,82.6571,82.672,82.6497,82.6645,43000.0
2014-06-17 13:45:00,111.47,111.56,111.46,111.56,53700.0,82.672,82.7387,82.6645,82.7387,53700.0
2014-06-17 13:50:00,111.55,111.58,111.51,111.55,29600.0,82.7313,82.7535,82.7016,82.7313,29600.0
2014-06-17 13:55:00,111.54,111.69,111.52,111.68,28300.0,82.7239,82.8351,82.709,82.8277,28300.0
2014-06-17 14:00:00,111.68,111.72,111.62,111.64,34300.0,82.8277,82.8574,82.7832,82.798,34300.0
2014-06-17 14:05:00,111.64,111.71,111.63,111.7,32100.0,82.798,82.8499,82.7906,82.8425,32100.0
2014-06-17 14:10:00,111.7,111.77,111.67,111.77,30500.0,82.8425,82.8944,82.8203,82.8944,30500.0
2014-06-17 14:15:00,111.77,111.83,111.76,111.8,27700.0,82.8944,82.9389,82.887,82.9167,27700.0
2014-06-17 14:20:00,111.8,111.81,111.75,111.77,40700.0,82.9167,82.9241,82.8796,82.8944,40700.0
2014-06-17 14:25:00,111.77,111.8,111.72,111.74,35300.0,82.8944,82.9167,82.8574,82.8722,35300.0
2014-06-17 14:30:00,111.76,111.8,111.75,111.79,40900.0,82.887,82.9167,82.8796,82.9093,40900.0
2014-06-17 14:35:00,111.8,111.93,111.8,111.83,50800.0,82.9167,83.0131,82.9167,82.9389,50800.0
2014-06-17 14:40:00,111.83,111.84,111.81,111.82,65500.0,82.9389,82.9464,82.9241,82.9315,65500.0
2014-06-17 14:45:00,111.83,111.85,111.77,111.82,53000.0,82.9389,82.9538,82.8944,82.9315,53000.0
2014-06-17 14:50:00,111.82,111.94,111.8,111.94,28400.0,82.9315,83.0205,82.9167,83.0205,28400.0
2014-06-17 14:55:00,111.94,112.13,111.93,112.1,35100.0,83.0205,83.1614,83.0131,83.1392,35100.0
2014-06-17 15:00:00,112.09,112.09,111.95,111.97,31700.0,83.1318,83.1318,83.0279,83.0428,31700.0
2014-06-17 15:05:00,111.97,112.07,111.96,112.03,33200.0,83.0428,83.1169,83.0354,83.0873,33200.0
2014-06-17 15:10:00,112.03,112.11,112.03,112.09,35400.0,83.0873,83.1466,83.0873,83.1318,35400.0
2014-06-17 15:15:00,112.1,112.11,112.08,112.1,39900.0,83.1392,83.1466,83.1244,83.1392,39900.0
2014-06-17 15:20:00,112.09,112.2,112.09,112.16,46600.0,83.1318,83.2134,83.1318,83.1837,46600.0
2014-06-17 15:25:00,112.16,112.27,112.16,112.26,46000.0,83.1837,83.2653,83.1837,83.2579,46000.0
2014-06-17 15:30:00,112.24,112.28,112.18,112.25,54200.0,83.243,83.2727,83.1985,83.2504,54200.0
2014-06-17 15:35:00,112.25,112.27,112.24,112.26,46100.0,83.2504,83.2653,83.243,83.2579,46100.0
2014-06-17 15:40:00,112.25,112.35,112.25,112.33,76800.0,83.2504,83.3246,83.2504,83.3098,76800.0
2014-06-17 15:45:00,112.32,112.4,112.26,112.33,142400.0,83.3024,83.3617,83.2579,83.3098,142400.0
2014-06-17 15:50:00,112.33,112.36,112.22,112.29,153900.0,83.3098,83.332,83.2282,83.2801,153900.0
2014-06-17 15:55:00,112.3,112.4,112.25,112.38,162000.0,83.2875,83.3617,83.2504,83.3469,162000.0
2014-06-18 09:30:00,112.58,112.78,112.41,112.65,60700.0,83.4952,83.6435,83.3691,83.5471,60700.0
2014-06-18 09:35:00,112.64,112.93,112.34,112.7,42800.0,83.5397,83.7548,83.3172,83.5842,42800.0
2014-06-18 09:40:00,112.71,113.34,112.71,112.95,49500.0,83.5916,84.0588,83.5916,83.7696,49500.0
2014-06-18 09:45:00,112.95,113.43,112.94,113.31,35400.0,83.7696,84.1256,83.7622,84.0366,35400.0
2014-06-18 09:50:00,113.31,113.5,113.19,113.45,29300.0,84.0366,84.1775,83.9476,84.1404,29300.0
2014-06-18 09:55:00,113.43,113.84,113.41,113.59,61200.0,84.1256,84.4297,84.1108,84.2443,61200.0
2014-06-18 10:00:00,113.56,113.72,113.47,113.54,34700.0,84.222,84.3407,84.1553,84.2072,34700.0
2014-06-18 10:05:00,113.56,113.56,113.26,113.42,30800.0,84.222,84.222,83.9995,84.1182,30800.0
2014-06-18 10:10:00,113.41,113.41,113.29,113.36,33200.0,84.1108,84.1108,84.0218,84.0737,33200.0
2014-06-18 10:15:00,113.34,113.37,113.21,113.25,30800.0,84.0588,84.0811,83.9624,83.9921,30800.0
2014-06-18 10:20:00,113.28,113.3,113.08,113.08,22000.0,84.0143,84.0292,83.866,83.866,22000.0
2014-06-18 10:25:00,113.14,113.3,113.09,113.3,25000.0,83.9105,84.0292,83.8734,84.0292,25000.0
2014-06-18 10:30:00,113.28,113.3,112.85,112.9,38700.0,84.0143,84.0292,83.6954,83.7325,38700.0
2014-06-18 10:35:00,112.92,112.95,112.72,112.83,26400.0,83.7473,83.7696,83.599,83.6806,26400.0
2014-06-18 10:40:00,112.83,112.93,112.77,112.93,20000.0,83.6806,83.7548,83.6361,83.7548,20000.0
2014-06-18 10:45:00,112.93,113.15,112.91,113.0,30200.0,83.7548,83.9179,83.7399,83.8067,30200.0
2014-06-18 10:50:00,113.03,113.17,113.0,113.09,15900.0,83.8289,83.9328,83.8067,83.8734,15900.0
2014-06-18 10:55:00,113.11,113.11,112.78,112.8,15200.0,83.8883,83.8883,83.6435,83.6583,15200.0
2014-06-18 11:00:00,112.75,112.75,112.57,112.59,27800.0,83.6213,83.6213,83.4878,83.5026,27800.0
2014-06-18 11:05:00,112.62,112.65,112.45,112.49,12500.0,83.5249,83.5471,83.3988,83.4284,12500.0
2014-06-18 11:10:00,112.53,112.74,112.5,112.6,15700.0,83.4581,83.6138,83.4359,83.51,15700.0
2014-06-18 11:15:00,112.66,112.73,112.56,112.56,11300.0,83.5545,83.6064,83.4804,83.4804,11300.0
2014-06-18 11:20:00,112.62,112.62,112.46,112.5,18800.0,83.5249,83.5249,83.4062,83.4359,18800.0
2014-06-18 11:25:00,112.52,112.64,112.48,112.5,25300.0,83.4507,83.5397,83.421,83.4359,25300.0
2014-06-18 11:30:00,112.52,112.54,112.45,112.5,23700.0,83.4507,83.4655,83.3988,83.4359,23700.0
2014-06-18 11:35:00,112.48,112.5,112.16,112.23,78900.0,83.421,83.4359,83.1837,83.2356,78900.0
2014-06-18 11:40:00,112.23,112.26,112.18,112.25,34200.0,83.2356,83.2579,83.1985,83.2504,34200.0
2014-06-18 11:45:00,112.25,112.49,112.24,112.45,22100.0,83.2504,83.4284,83.243,83.3988,22100.0
2014-06-18 11:50:00,112.46,112.49,112.43,112.47,16500.0,83.4062,83.4284,83.3839,83.4136,16500.0
2014-06-18 11:55:00,112.48,112.49,112.42,112.44,13900.0,83.421,83.4284,83.3765,83.3914,13900.0
2014-06-18 12:00:00,112.4,112.48,112.37,112.48,12300.0,83.3617,83.421,83.3394,83.421,12300.0
2014-06-18 12:05:00,112.44,112.47,112.35,112.4,10500.0,83.3914,83.4136,83.3246,83.3617,10500.0
2014-06-18 12:10:00,112.4,112.5,112.39,112.48,14800.0,83.3617,83.4359,83.3543,83.421,14800.0
2014-06-18 12:15:00,112.47,112.48,112.38,112.38,23800.0,83.4136,83.421,83.3469,83.3469,23800.0
2014-06-18 12:20:00,112.38,112.43,112.35,112.41,15700.0,83.3469,83.3839,83.3246,83.3691,15700.0
2014-06-18 12:25:00,112.42,112.42,112.2,112.23,10100.0,83.3765,83.3765,83.2134,83.2356,10100.0
2014-06-18 12:30:00,112.21,112.31,112.2,112.24,12500.0,83.2208,83.2949,83.2134,83.243,12500.0
2014-06-18 12:35:00,112.22,112.44,112.19,112.42,9500.0,83.2282,83.3914,83.2059,83.3765,9500.0
2014-06-18 12:40:00,112.41,112.44,112.36,112.39,13200.0,83.3691,83.3914,83.332,83.3543,13200.0
2014-06-18 12:45:00,112.39,112.48,112.37,112.44,12700.0,83.3543,83.421,83.3394,83.3914,12700.0
2014-06-18 12:50:00,112.44,112.44,112.29,112.36,8600.0,83.3914,83.3914,83.2801,83.332,8600.0
2014-06-18 12:55:00,112.36,112.44,112.34,112.44,8300.0,83.332,83.3914,83.3172,83.3914,8300.0
2014-06-18 13:00:00,112.43,112.44,112.28,112.33,25300.0,83.3839,83.3914,83.2727,83.3098,25300.0
2014-06-18 13:05:00,112.34,112.4,112.31,112.31,8600.0,83.3172,83.3617,83.2949,83.2949,8600.0
2014-06-18 13:10:00,112.32,112.32,112.27,112.3,7100.0,83.3024,83.3024,83.2653,83.2875,7100.0
2014-06-18 13:15:00,112.31,112.32,112.23,112.23,8700.0,83.2949,83.3024,83.2356,83.2356,8700.0
2014-06-18 13:20:00,112.22,112.32,112.22,112.32,15600.0,83.2282,83.3024,83.2282,83.3024,15600.0
2014-06-18 13:25:00,112.32,112.32,112.11,112.13,17200.0,83.3024,83.3024,83.1466,83.1614,17200.0
2014-06-18 13:30:00,112.11,112.23,112.08,112.21,16400.0,83.1466,83.2356,83.1244,83.2208,16400.0
2014-06-18 13:35:00,112.17,112.17,112.05,112.07,20800.0,83.1911,83.1911,83.1021,83.1169,20800.0
2014-06-18 13:40:00,112.07,112.07,112.04,112.05,16400.0,83.1169,83.1169,83.0947,83.1021,16400.0
2014-06-18 13:45:00,112.07,112.18,112.02,112.18,21600.0,83.1169,83.1985,83.0799,83.1985,21600.0
2014-06-18 13:50:00,112.18,112.18,112.0,112.16,16300.0,83.1985,83.1985,83.065,83.1837,16300.0
2014-06-18 13:55:00,112.16,112.18,112.03,112.03,11800.0,83.1837,83.1985,83.0873,83.0873,11800.0
2014-06-18 14:00:00,112.03,112.16,111.92,112.04,67400.0,83.0873,83.1837,83.0057,83.0947,67400.0
2014-06-18 14:05:00,112.04,112.11,111.74,112.11,55700.0,83.0947,83.1466,82.8722,83.1466,55700.0
2014-06-18 14:10:00,112.11,112.19,112.05,112.15,40700.0,83.1466,83.2059,83.1021,83.1763,40700.0
2014-06-18 14:15:00,112.15,112.31,112.14,112.21,43700.0,83.1763,83.2949,83.1689,83.2208,43700.0
2014-06-18 14:20:00,112.25,112.31,112.24,112.3,30700.0,83.2504,83.2949,83.243,83.2875,30700.0
2014-06-18 14:25:00,112.3,112.31,112.27,112.3,18100.0,83.2875,83.2949,83.2653,83.2875,18100.0
2014-06-18 14:30:00,112.31,112.53,112.29,112.4,43700.0,83.2949,83.4581,83.2801,83.3617,43700.0
2014-06-18 14:35:00,112.37,112.46,112.31,112.35,27200.0,83.3394,83.4062,83.2949,83.3246,27200.0
2014-06-18 14:40:00,112.38,112.4,112.2,112.35,19700.0,83.3469,83.3617,83.2134,83.3246,19700.0
2014-06-18 14:45:00,112.32,112.39,112.26,112.35,16900.0,83.3024,83.3543,83.2579,83.3246,16900.0
2014-06-18 14:50:00,112.35,112.45,112.35,112.42,32600.0,83.3246,83.3988,83.3246,83.3765,32600.0
2014-06-18 14:55:00,112.43,112.59,112.41,112.56,36600.0,83.3839,83.5026,83.3691,83.4804,36600.0
2014-06-18 15:00:00,112.58,112.69,112.57,112.62,29900.0,83.4952,83.5768,83.4878,83.5249,29900.0
2014-06-18 15:05:00,112.62,112.81,112.61,112.72,26300.0,83.5249,83.6658,83.5174,83.599,26300.0
2014-06-18 15:10:00,112.73,112.79,112.67,112.7,25900.0,83.6064,83.6509,83.5619,83.5842,25900.0
2014-06-18 15:15:00,112.71,112.9,112.68,112.83,29000.0,83.5916,83.7325,83.5693,83.6806,29000.0
2014-06-18 15:20:00,112.83,112.9,112.79,112.79,28000.0,83.6806,83.7325,83.6509,83.6509,28000.0
2014-06-18 15:25:00,112.8,112.91,112.72,112.91,36400.0,83.6583,83.7399,83.599,83.7399,36400.0
2014-06-18 15:30:00,112.88,113.04,112.88,113.0,69100.0,83.7177,83.8363,83.7177,83.8067,69100.0
2014-06-18 15:35:00,113.0,113.2,113.0,113.17,39800.0,83.8067,83.955,83.8067,83.9328,39800.0
2014-06-18 15:40:00,113.18,113.43,113.15,113.37,81600.0,83.9402,84.1256,83.9179,84.0811,81600.0
2014-06-18 15:45:00,113.37,113.52,113.24,113.43,84600.0,84.0811,84.1923,83.9847,84.1256,84600.0
2014-06-18 15:50:00,113.43,113.48,113.4,113.47,109200.0,84.1256,84.1627,84.1033,84.1553,109200.0
2014-06-18 15:55:00,113.48,113.61,113.45,113.54,176800.0,84.1627,84.2591,84.1404,84.2072,176800.0
2014-06-19 09:30:00,113.14,113.41,112.52,112.52,74000.0,83.9105,84.1108,83.4507,83.4507,74000.0
2014-06-19 09:35:00,112.63,113.08,112.55,112.7,32100.0,83.5323,83.866,83.4729,83.5842,32100.0
2014-06-19 09:40:00,112.74,113.12,112.73,112.88,20900.0,83.6138,83.8957,83.6064,83.7177,20900.0
2014-06-19 09:45:00,112.9,113.24,112.88,113.15,63700.0,83.7325,83.9847,83.7177,83.9179,63700.0
2014-06-19 09:50:00,113.16,113.51,113.13,113.4,64100.0,83.9253,84.1849,83.9031,84.1033,64100.0
2014-06-19 09:55:00,113.38,113.47,113.11,113.35,35300.0,84.0885,84.1553,83.8883,84.0663,35300.0
2014-06-19 10:00:00,113.33,113.71,113.06,113.32,51100.0,84.0514,84.3333,83.8512,84.044,51100.0
2014-06-19 10:05:00,113.33,113.33,113.12,113.23,23000.0,84.0514,84.0514,83.8957,83.9773,23000.0
2014-06-19 10:10:00,113.22,113.29,113.15,113.22,20500.0,83.9698,84.0218,83.9179,83.9698,20500.0
2014-06-19 10:15:00,113.22,113.4,113.17,113.2,50600.0,83.9698,84.1033,83.9328,83.955,50600.0
2014-06-19 10:20:00,113.19,113.19,112.95,112.95,27900.0,83.9476,83.9476,83.7696,83.7696,27900.0
2014-06-19 10:25:00,112.95,113.1,112.88,113.02,28900.0,83.7696,83.8808,83.7177,83.8215,28900.0
2014-06-19 10:30:00,113.0,113.14,112.91,113.13,29300.0,83.8067,83.9105,83.7399,83.9031,29300.0
2014-06-19 10:35:00,113.12,113.3,113.0,113.27,27800.0,83.8957,84.0292,83.8067,84.0069,27800.0
2014-06-19 10:40:00,113.28,113.61,113.27,113.59,16300.0,84.0143,84.2591,84.0069,84.2443,16300.0
2014-06-19 10:45:00,113.6,113.74,113.52,113.62,31600.0,84.2517,84.3555,84.1923,84.2665,31600.0
2014-06-19 10:50:00,113.61,113.61,113.33,113.34,18700.0,84.2591,84.2591,84.0514,84.0588,18700.0
2014-06-19 10:55:00,113.34,113.36,113.14,113.19,15400.0,84.0588,84.0737,83.9105,83.9476,15400.0
2014-06-19 11:00:00,113.19,113.48,113.18,113.34,22000.0,83.9476,84.1627,83.9402,84.0588,22000.0
2014-06-19 11:05:00,113.32,113.36,113.15,113.31,12900.0,84.044,84.0737,83.9179,84.0366,12900.0
2014-06-19 11:10:00,113.32,113.6,113.3,113.48,11900.0,84.044,84.2517,84.0292,84.1627,11900.0
2014-06-19 11:15:00,113.44,113.49,113.42,113.47,11200.0,84.133,84.1701,84.1182,84.1553,11200.0
2014-06-19 11:20:00,113.47,113.67,113.4,113.64,48300.0,84.1553,84.3036,84.1033,84.2813,48300.0
2014-06-19 11:25:00,113.63,113.95,113.59,113.9,62100.0,84.2739,84.5112,84.2443,84.4742,62100.0
2014-06-19 11:30:00,113.86,113.93,113.78,113.84,16200.0,84.4445,84.4964,84.3852,84.4297,16200.0
2014-06-19 11:35:00,113.83,113.91,113.8,113.9,15200.0,84.4222,84.4816,84.4,84.4742,15200.0
2014-06-19 11:40:00,113.88,114.03,113.88,114.02,35500.0,84.4593,84.5706,84.4593,84.5632,35500.0
2014-06-19 11:45:00,114.02,114.03,113.88,113.98,24000.0,84.5632,84.5706,84.4593,84.5335,24000.0
2014-06-19 11:50:00,113.97,114.06,113.87,113.92,19900.0,84.5261,84.5928,84.4519,84.489,19900.0
2014-06-19 11:55:00,113.93,114.07,113.88,114.03,14100.0,84.4964,84.6002,84.4593,84.5706,14100.0
2014-06-19 12:00:00,114.05,114.15,114.0,114.01,18300.0,84.5854,84.6596,84.5483,84.5557,18300.0
2014-06-19 12:05:00,113.99,114.18,113.97,114.16,17500.0,84.5409,84.6818,84.5261,84.667,17500.0
2014-06-19 12:10:00,114.17,114.19,114.03,114.19,13800.0,84.6744,84.6892,84.5706,84.6892,13800.0
2014-06-19 12:15:00,114.19,114.24,114.18,114.24,18700.0,84.6892,84.7263,84.6818,84.7263,18700.0
2014-06-19 12:20:00,114.25,114.3,114.23,114.25,18200.0,84.7337,84.7708,84.7189,84.7337,18200.0
2014-06-19 12:25:00,114.24,114.25,114.16,114.17,17600.0,84.7263,84.7337,84.667,84.6744,17600.0
2014-06-19 12:30:00,114.15,114.31,114.1,114.31,30800.0,84.6596,84.7782,84.6225,84.7782,30800.0
2014-06-19 12:35:00,114.31,114.56,114.29,114.55,42300.0,84.7782,84.9637,84.7634,84.9562,42300.0
2014-06-19 12:40:00,114.56,114.97,114.56,114.97,71300.0,84.9637,85.2677,84.9637,85.2677,71300.0
2014-06-19 12:45:00,114.98,115.12,114.98,115.08,67500.0,85.2751,85.379,85.2751,85.3493,67500.0
2014-06-19 12:50:00,115.09,115.1,114.76,114.76,47600.0,85.3567,85.3641,85.112,85.112,47600.0
2014-06-19 12:55:00,114.76,114.76,114.54,114.58,23500.0,85.112,85.112,84.9488,84.9785,23500.0
2014-06-19 13:00:00,114.56,114.82,114.56,114.69,21900.0,84.9637,85.1565,84.9637,85.0601,21900.0
2014-06-19 13:05:00,114.68,114.99,114.68,114.95,29600.0,85.0527,85.2826,85.0527,85.2529,29600.0
2014-06-19 13:10:00,114.96,114.97,114.82,114.95,42200.0,85.2603,85.2677,85.1565,85.2529,42200.0
2014-06-19 13:15:00,114.95,115.08,114.77,114.84,50200.0,85.2529,85.3493,85.1194,85.1713,50200.0
2014-06-19 13:20:00,114.84,114.86,114.75,114.8,12200.0,85.1713,85.1862,85.1046,85.1417,12200.0
2014-06-19 13:25:00,114.81,114.84,114.59,114.64,28000.0,85.1491,85.1713,84.9859,85.023,28000.0
2014-06-19 13:30:00,114.63,114.72,114.6,114.72,24800.0,85.0156,85.0823,84.9933,85.0823,24800.0
2014-06-19 13:35:00,114.71,114.78,114.61,114.66,21100.0,85.0749,85.1268,85.0007,85.0378,21100.0
2014-06-19 13:40:00,114.68,114.7,114.53,114.56,18200.0,85.0527,85.0675,84.9414,84.9637,18200.0
2014-06-19 13:45:00,114.57,114.62,114.55,114.55,15300.0,84.9711,85.0082,84.9562,84.9562,15300.0
2014-06-19 13:50:00,114.57,114.64,114.48,114.51,23900.0,84.9711,85.023,84.9043,84.9266,23900.0
2014-06-19 13:55:00,114.48,114.56,114.43,114.5,20600.0,84.9043,84.9637,84.8672,84.9192,20600.0
2014-06-19 14:00:00,114.49,114.55,114.48,114.48,17900.0,84.9117,84.9562,84.9043,84.9043,17900.0
2014-06-19 14:05:00,114.5,114.51,114.39,114.45,27300.0,84.9192,84.9266,84.8376,84.8821,27300.0
2014-06-19 14:10:00,114.46,114.71,114.42,114.71,33300.0,84.8895,85.0749,84.8598,85.0749,33300.0
2014-06-19 14:15:00,114.71,114.73,114.61,114.61,17900.0,85.0749,85.0897,85.0007,85.0007,17900.0
2014-06-19 14:20:00,114.61,114.77,114.57,114.69,19200.0,85.0007,85.1194,84.9711,85.0601,19200.0
2014-06-19 14:25:00,114.69,114.82,114.64,114.79,51100.0,85.0601,85.1565,85.023,85.1342,51100.0
2014-06-19 14:30:00,114.77,114.97,114.74,114.97,42000.0,85.1194,85.2677,85.0972,85.2677,42000.0
2014-06-19 14:35:00,114.96,115.04,114.94,115.0,42200.0,85.2603,85.3196,85.2455,85.29,42200.0
2014-06-19 14:40:00,115.0,115.16,114.98,115.1,42100.0,85.29,85.4086,85.2751,85.3641,42100.0
2014-06-19 14:45:00,115.1,115.22,115.1,115.21,34500.0,85.3641,85.4531,85.3641,85.4457,34500.0
2014-06-19 14:50:00,115.22,115.28,115.19,115.25,64000.0,85.4531,85.4976,85.4309,85.4754,64000.0
2014-06-19 14:55:00,115.26,115.28,115.16,115.19,32300.0,85.4828,85.4976,85.4086,85.4309,32300.0
2014-06-19 15:00:00,115.21,115.22,115.11,115.15,23600.0,85.4457,85.4531,85.3716,85.4012,23600.0
2014-06-19 15:05:00,115.14,115.24,115.08,115.22,36500.0,85.3938,85.468,85.3493,85.4531,36500.0
2014-06-19 15:10:00,115.23,115.36,115.22,115.31,56800.0,85.4606,85.557,85.4531,85.5199,56800.0
2014-06-19 15:15:00,115.3,115.41,115.29,115.4,42300.0,85.5125,85.5941,85.5051,85.5866,42300.0
2014-06-19 15:20:00,115.4,115.58,115.4,115.51,68400.0,85.5866,85.7201,85.5866,85.6682,68400.0
2014-06-19 15:25:00,115.51,115.63,115.51,115.61,47900.0,85.6682,85.7572,85.6682,85.7424,47900.0
2014-06-19 15:30:00,115.61,115.67,115.5,115.51,59500.0,85.7424,85.7869,85.6608,85.6682,59500.0
2014-06-19 15:35:00,115.52,115.53,115.21,115.28,82200.0,85.6756,85.6831,85.4457,85.4976,82200.0
2014-06-19 15:40:00,115.28,115.57,115.25,115.53,63300.0,85.4976,85.7127,85.4754,85.6831,63300.0
2014-06-19 15:45:00,115.53,115.59,115.5,115.57,88800.0,85.6831,85.7276,85.6608,85.7127,88800.0
2014-06-19 15:50:00,115.55,115.62,115.49,115.62,79100.0,85.6979,85.7498,85.6534,85.7498,79100.0
2014-06-19 15:55:00,115.61,115.85,115.6,115.79,248000.0,85.7424,85.9204,85.735,85.8759,248000.0
2014-06-20 09:30:00,117.05,117.18,116.15,116.39,683100.0,86.8104,86.9068,86.1429,86.3209,683100.0
2014-06-20 09:35:00,116.43,116.51,116.31,116.31,50200.0,86.3505,86.4099,86.2615,86.2615,50200.0
2014-06-20 09:40:00,116.31,116.46,116.29,116.42,104400.0,86.2615,86.3728,86.2467,86.3431,104400.0
2014-06-20 09:45:00,116.4,116.43,116.27,116.33,37200.0,86.3283,86.3505,86.2319,86.2764,37200.0
2014-06-20 09:50:00,116.33,116.6,116.27,116.5,27700.0,86.2764,86.4766,86.2319,86.4025,27700.0
2014-06-20 09:55:00,116.52,116.56,116.34,116.4,23900.0,86.4173,86.447,86.2838,86.3283,23900.0
2014-06-20 10:00:00,116.36,116.48,116.35,116.46,19300.0,86.2986,86.3876,86.2912,86.3728,19300.0
2014-06-20 10:05:00,116.43,116.5,116.37,116.44,36300.0,86.3505,86.4025,86.306,86.358,36300.0
2014-06-20 10:10:00,116.42,116.55,116.35,116.5,12900.0,86.3431,86.4395,86.2912,86.4025,12900.0
2014-06-20 10:15:00,116.46,116.61,116.45,116.58,24600.0,86.3728,86.484,86.3654,86.4618,24600.0
2014-06-20 10:20:00,116.54,116.65,116.49,116.62,40000.0,86.4321,86.5137,86.395,86.4915,40000.0
2014-06-20 10:25:00,116.61,116.67,116.34,116.46,40100.0,86.484,86.5285,86.2838,86.3728,40100.0
2014-06-20 10:30:00,116.46,116.68,116.46,116.64,28700.0,86.3728,86.536,86.3728,86.5063,28700.0
2014-06-20 10:35:00,116.66,116.83,116.66,116.8,24800.0,86.5211,86.6472,86.5211,86.625,24800.0
2014-06-20 10:40:00,116.81,116.84,116.68,116.7,20900.0,86.6324,86.6546,86.536,86.5508,20900.0
2014-06-20 10:45:00,116.7,116.94,116.7,116.74,40600.0,86.5508,86.7288,86.5508,86.5805,40600.0
2014-06-20 10:50:00,116.74,116.91,116.7,116.91,21600.0,86.5805,86.7065,86.5508,86.7065,21600.0
2014-06-20 10:55:00,116.91,117.07,116.8,116.98,86800.0,86.7065,86.8252,86.625,86.7585,86800.0
2014-06-20 11:00:00,116.98,116.99,116.91,116.97,28200.0,86.7585,86.7659,86.7065,86.751,28200.0
2014-06-20 11:05:00,116.97,117.12,116.94,117.09,58600.0,86.751,86.8623,86.7288,86.84,58600.0
2014-06-20 11:10:00,117.08,117.24,117.06,117.23,24100.0,86.8326,86.9513,86.8178,86.9439,24100.0
2014-06-20 11:15:00,117.23,117.42,117.21,117.4,73400.0,86.9439,87.0848,86.929,87.0699,73400.0
2014-06-20 11:20:00,117.41,117.55,117.39,117.55,86600.0,87.0774,87.1812,87.0625,87.1812,86600.0
2014-06-20 11:25:00,117.56,117.65,117.5,117.5,73300.0,87.1886,87.2554,87.1441,87.1441,73300.0
2014-06-20 11:30:00,117.5,117.51,117.06,117.23,85800.0,87.1441,87.1515,86.8178,86.9439,85800.0
2014-06-20 11:35:00,117.28,117.73,117.26,117.73,58800.0,86.9809,87.3147,86.9661,87.3147,58800.0
2014-06-20 11:40:00,117.74,117.87,117.69,117.79,68500.0,87.3221,87.4185,87.285,87.3592,68500.0
2014-06-20 11:45:00,117.79,117.85,117.77,117.8,44700.0,87.3592,87.4037,87.3444,87.3666,44700.0
2014-06-20 11:50:00,117.81,117.87,117.77,117.84,26300.0,87.374,87.4185,87.3444,87.3963,26300.0
2014-06-20 11:55:00,117.84,117.89,117.82,117.84,29400.0,87.3963,87.4334,87.3814,87.3963,29400.0
2014-06-20 12:00:00,117.83,117.99,117.76,117.95,87100.0,87.3889,87.5075,87.3369,87.4779,87100.0
2014-06-20 12:05:00,117.99,118.07,117.99,118.04,52600.0,87.5075,87.5669,87.5075,87.5446,52600.0
2014-06-20 12:10:00,118.05,118.14,118.03,118.05,40400.0,87.552,87.6188,87.5372,87.552,40400.0
2014-06-20 12:15:00,118.05,118.19,118.04,118.18,34400.0,87.552,87.6559,87.5446,87.6484,34400.0
2014-06-20 12:20:00,118.2,118.31,118.18,118.2,57700.0,87.6633,87.7449,87.6484,87.6633,57700.0
2014-06-20 12:25:00,118.18,118.33,118.15,118.3,28900.0,87.6484,87.7597,87.6262,87.7374,28900.0
2014-06-20 12:30:00,118.3,118.33,118.11,118.15,53400.0,87.7374,87.7597,87.5965,87.6262,53400.0
2014-06-20 12:35:00,118.15,118.29,118.13,118.23,41200.0,87.6262,87.73,87.6114,87.6855,41200.0
2014-06-20 12:40:00,118.24,118.24,118.13,118.19,37800.0,87.6929,87.6929,87.6114,87.6559,37800.0
2014-06-20 12:45:00,118.2,118.28,118.2,118.25,30000.0,87.6633,87.7226,87.6633,87.7004,30000.0
2014-06-20 12:50:00,118.25,118.35,118.22,118.26,29200.0,87.7004,87.7745,87.6781,87.7078,29200.0
2014-06-20 12:55:00,118.25,118.3,118.21,118.21,29200.0,87.7004,87.7374,87.6707,87.6707,29200.0
2014-06-20 13:00:00,118.21,118.24,118.16,118.18,28300.0,87.6707,87.6929,87.6336,87.6484,28300.0
2014-06-20 13:05:00,118.18,118.18,118.09,118.13,25000.0,87.6484,87.6484,87.5817,87.6114,25000.0
2014-06-20 13:10:00,118.14,118.29,118.14,118.27,27200.0,87.6188,87.73,87.6188,87.7152,27200.0
2014-06-20 13:15:00,118.27,118.3,118.17,118.2,18700.0,87.7152,87.7374,87.641,87.6633,18700.0
2014-06-20 13:20:00,118.21,118.28,118.2,118.23,39400.0,87.6707,87.7226,87.6633,87.6855,39400.0
2014-06-20 13:25:00,118.23,118.26,118.18,118.25,20200.0,87.6855,87.7078,87.6484,87.7004,20200.0
2014-06-20 13:30:00,118.24,118.25,118.19,118.21,22900.0,87.6929,87.7004,87.6559,87.6707,22900.0
2014-06-20 13:35:00,118.22,118.26,118.17,118.25,27900.0,87.6781,87.7078,87.641,87.7004,27900.0
2014-06-20 13:40:00,118.24,118.28,118.21,118.25,32600.0,87.6929,87.7226,87.6707,87.7004,32600.0
2014-06-20 13:45:00,118.25,118.3,118.24,118.29,43200.0,87.7004,87.7374,87.6929,87.73,43200.0
2014-06-20 13:50:00,118.28,118.3,118.28,118.29,59100.0,87.7226,87.7374,87.7226,87.73,59100.0
2014-06-20 13:55:00,118.29,118.3,118.25,118.27,31100.0,87.73,87.7374,87.7004,87.7152,31100.0
2014-06-20 14:00:00,118.27,118.3,118.22,118.22,28200.0,87.7152,87.7374,87.6781,87.6781,28200.0
2014-06-20 14:05:00,118.22,118.3,118.18,118.26,17700.0,87.6781,87.7374,87.6484,87.7078,17700.0
2014-06-20 14:10:00,118.29,118.3,118.18,118.24,24500.0,87.73,87.7374,87.6484,87.6929,24500.0
2014-06-20 14:15:00,118.24,118.3,118.21,118.25,16200.0,87.6929,87.7374,87.6707,87.7004,16200.0
2014-06-20 14:20:00,118.26,118.28,118.24,118.28,14900.0,87.7078,87.7226,87.6929,87.7226,14900.0
2014-06-20 14:25:00,118.27,118.28,118.21,118.21,18100.0,87.7152,87.7226,87.6707,87.6707,18100.0
2014-06-20 14:30:00,118.22,118.28,118.19,118.19,37600.0,87.6781,87.7226,87.6559,87.6559,37600.0
2014-06-20 14:35:00,118.2,118.27,118.18,118.25,33500.0,87.6633,87.7152,87.6484,87.7004,33500.0
2014-06-20 14:40:00,118.24,118.3,118.24,118.26,39000.0,87.6929,87.7374,87.6929,87.7078,39000.0
2014-06-20 14:45:00,118.27,118.28,118.19,118.25,19200.0,87.7152,87.7226,87.6559,87.7004,19200.0
2014-06-20 14:50:00,118.26,118.27,118.19,118.25,19700.0,87.7078,87.7152,87.6559,87.7004,19700.0
2014-06-20 14:55:00,118.25,118.29,118.24,118.27,21700.0,87.7004,87.73,87.6929,87.7152,21700.0
2014-06-20 15:00:00,118.27,118.3,118.26,118.26,25800.0,87.7152,87.7374,87.7078,87.7078,25800.0
2014-06-20 15:05:00,118.26,118.3,118.26,118.27,33500.0,87.7078,87.7374,87.7078,87.7152,33500.0
2014-06-20 15:10:00,118.27,118.38,118.26,118.37,44600.0,87.7152,87.7968,87.7078,87.7893,44600.0
2014-06-20 15:15:00,118.37,118.39,118.28,118.3,34200.0,87.7893,87.8042,87.7226,87.7374,34200.0
2014-06-20 15:20:00,118.29,118.33,118.19,118.24,43100.0,87.73,87.7597,87.6559,87.6929,43100.0
2014-06-20 15:25:00,118.23,118.24,118.06,118.09,46100.0,87.6855,87.6929,87.5594,87.5817,46100.0
2014-06-20 15:30:00,118.09,118.18,118.05,118.11,48400.0,87.5817,87.6484,87.552,87.5965,48400.0
2014-06-20 15:35:00,118.12,118.34,118.11,118.28,61200.0,87.6039,87.7671,87.5965,87.7226,61200.0
2014-06-20 15:40:00,118.27,118.27,118.18,118.22,94600.0,87.7152,87.7152,87.6484,87.6781,94600.0
2014-06-20 15:45:00,118.2,118.21,118.01,118.03,109800.0,87.6633,87.6707,87.5224,87.5372,109800.0
2014-06-20 15:50:00,118.03,118.12,118.02,118.11,97900.0,87.5372,87.6039,87.5298,87.5965,97900.0
2014-06-20 15:55:00,118.11,118.12,118.01,118.02,276700.0,87.5965,87.6039,87.5224,87.5298,276700.0
2014-06-23 09:30:00,118.52,118.89,118.5,118.71,107400.0,87.9006,88.175,87.8858,88.0415,107400.0
2014-06-23 09:35:00,118.72,118.89,118.2,118.3,104600.0,88.0489,88.175,87.6633,87.7374,104600.0
2014-06-23 09:40:00,118.24,118.37,118.2,118.25,34700.0,87.6929,87.7893,87.6633,87.7004,34700.0
2014-06-23 09:45:00,118.26,118.33,118.0,118.11,42600.0,87.7078,87.7597,87.5149,87.5965,42600.0
2014-06-23 09:50:00,118.11,118.3,118.07,118.19,30200.0,87.5965,87.7374,87.5669,87.6559,30200.0
2014-06-23 09:55:00,118.19,118.21,118.01,118.17,42300.0,87.6559,87.6707,87.5224,87.641,42300.0
2014-06-23 10:00:00,118.17,118.22,118.02,118.02,54700.0,87.641,87.6781,87.5298,87.5298,54700.0
2014-06-23 10:05:00,118.02,118.26,118.0,118.15,58000.0,87.5298,87.7078,87.5149,87.6262,58000.0
2014-06-23 10:10:00,118.13,118.23,118.06,118.08,47100.0,87.6114,87.6855,87.5594,87.5743,47100.0
2014-06-23 10:15:00,118.09,118.16,118.01,118.04,51400.0,87.5817,87.6336,87.5224,87.5446,51400.0
2014-06-23 10:20:00,118.01,118.05,117.9,118.0,38400.0,87.5224,87.552,87.4408,87.5149,38400.0
2014-06-23 10:25:00,118.0,118.0,117.75,117.79,41600.0,87.5149,87.5149,87.3295,87.3592,41600.0
2014-06-23 10:30:00,117.85,118.05,117.85,117.91,24400.0,87.4037,87.552,87.4037,87.4482,24400.0
2014-06-23 10:35:00,117.91,117.95,117.75,117.78,22900.0,87.4482,87.4779,87.3295,87.3518,22900.0
2014-06-23 10:40:00,117.78,117.8,117.61,117.73,46100.0,87.3518,87.3666,87.2257,87.3147,46100.0
2014-06-23 10:45:00,117.71,117.94,117.71,117.82,28900.0,87.2999,87.4704,87.2999,87.3814,28900.0
2014-06-23 10:50:00,117.82,117.82,117.5,117.52,38900.0,87.3814,87.3814,87.1441,87.1589,38900.0
2014-06-23 10:55:00,117.58,117.64,117.47,117.55,37700.0,87.2034,87.2479,87.1219,87.1812,37700.0
2014-06-23 11:00:00,117.55,117.63,117.51,117.54,34400.0,87.1812,87.2405,87.1515,87.1738,34400.0
2014-06-23 11:05:00,117.56,117.65,117.47,117.55,31900.0,87.1886,87.2554,87.1219,87.1812,31900.0
2014-06-23 11:10:00,117.57,117.66,117.4,117.43,26300.0,87.196,87.2628,87.0699,87.0922,26300.0
2014-06-23 11:15:00,117.43,117.5,117.31,117.4,47300.0,87.0922,87.1441,87.0032,87.0699,47300.0
2014-06-23 11:20:00,117.42,117.5,117.31,117.31,40700.0,87.0848,87.1441,87.0032,87.0032,40700.0
2014-06-23 11:25:00,117.31,117.38,117.1,117.11,52700.0,87.0032,87.0551,86.8475,86.8549,52700.0
2014-06-23 11:30:00,117.1,117.2,116.95,117.19,69400.0,86.8475,86.9216,86.7362,86.9142,69400.0
2014-06-23 11:35:00,117.19,117.55,117.16,117.55,55600.0,86.9142,87.1812,86.892,87.1812,55600.0
2014-06-23 11:40:00,117.58,117.82,117.58,117.72,38900.0,87.2034,87.3814,87.2034,87.3073,38900.0
2014-06-23 11:45:00,117.71,117.73,117.49,117.49,20700.0,87.2999,87.3147,87.1367,87.1367,20700.0
2014-06-23 11:50:00,117.49,117.59,117.39,117.44,20000.0,87.1367,87.2109,87.0625,87.0996,20000.0
2014-06-23 11:55:00,117.42,117.58,117.41,117.44,14100.0,87.0848,87.2034,87.0774,87.0996,14100.0
2014-06-23 12:00:00,117.46,117.52,117.45,117.49,25300.0,87.1144,87.1589,87.107,87.1367,25300.0
2014-06-23 12:05:00,117.5,117.58,117.49,117.55,15400.0,87.1441,87.2034,87.1367,87.1812,15400.0
2014-06-23 12:10:00,117.55,117.64,117.54,117.56,23300.0,87.1812,87.2479,87.1738,87.1886,23300.0
2014-06-23 12:15:00,117.56,117.63,117.42,117.6,18100.0,87.1886,87.2405,87.0848,87.2183,18100.0
2014-06-23 12:20:00,117.6,117.64,117.5,117.5,15500.0,87.2183,87.2479,87.1441,87.1441,15500.0
2014-06-23 12:25:00,117.54,117.61,117.51,117.58,17200.0,87.1738,87.2257,87.1515,87.2034,17200.0
2014-06-23 12:30:00,117.59,117.73,117.59,117.59,19600.0,87.2109,87.3147,87.2109,87.2109,19600.0
2014-06-23 12:35:00,117.6,117.6,117.48,117.57,19100.0,87.2183,87.2183,87.1293,87.196,19100.0
2014-06-23 12:40:00,117.59,117.67,117.52,117.52,13900.0,87.2109,87.2702,87.1589,87.1589,13900.0
2014-06-23 12:45:00,117.52,117.55,117.48,117.52,16200.0,87.1589,87.1812,87.1293,87.1589,16200.0
2014-06-23 12:50:00,117.52,117.69,117.48,117.69,9600.0,87.1589,87.285,87.1293,87.285,9600.0
2014-06-23 12:55:00,117.68,117.84,117.65,117.83,20600.0,87.2776,87.3963,87.2554,87.3889,20600.0
2014-06-23 13:00:00,117.84,117.86,117.76,117.8,38100.0,87.3963,87.4111,87.3369,87.3666,38100.0
2014-06-23 13:05:00,117.8,117.83,117.75,117.75,23600.0,87.3666,87.3889,87.3295,87.3295,23600.0
2014-06-23 13:10:00,117.75,117.82,117.64,117.78,16500.0,87.3295,87.3814,87.2479,87.3518,16500.0
2014-06-23 13:15:00,117.77,117.79,117.63,117.63,12800.0,87.3444,87.3592,87.2405,87.2405,12800.0
2014-06-23 13:20:00,117.6,117.74,117.6,117.69,14400.0,87.2183,87.3221,87.2183,87.285,14400.0
2014-06-23 13:25:00,117.69,117.74,117.63,117.66,13900.0,87.285,87.3221,87.2405,87.2628,13900.0
2014-06-23 13:30:00,117.67,117.75,117.62,117.73,15200.0,87.2702,87.3295,87.2331,87.3147,15200.0
2014-06-23 13:35:00,117.73,117.77,117.67,117.75,17500.0,87.3147,87.3444,87.2702,87.3295,17500.0
2014-06-23 13:40:00,117.73,117.77,117.72,117.72,9600.0,87.3147,87.3444,87.3073,87.3073,9600.0
2014-06-23 13:45:00,117.72,117.72,117.59,117.63,20700.0,87.3073,87.3073,87.2109,87.2405,20700.0
2014-06-23 13:50:00,117.64,117.64,117.54,117.55,12000.0,87.2479,87.2479,87.1738,87.1812,12000.0
2014-06-23 13:55:00,117.55,117.55,117.43,117.46,25600.0,87.1812,87.1812,87.0922,87.1144,25600.0
2014-06-23 14:00:00,117.46,117.48,117.31,117.31,19300.0,87.1144,87.1293,87.0032,87.0032,19300.0
2014-06-23 14:05:00,117.3,117.4,117.25,117.27,19400.0,86.9958,87.0699,86.9587,86.9735,19400.0
2014-06-23 14:10:00,117.26,117.45,117.25,117.39,18300.0,86.9661,87.107,86.9587,87.0625,18300.0
2014-06-23 14:15:00,117.4,117.43,117.29,117.29,18300.0,87.0699,87.0922,86.9884,86.9884,18300.0
2014-06-23 14:20:00,117.3,117.38,117.3,117.37,9600.0,86.9958,87.0551,86.9958,87.0477,9600.0
2014-06-23 14:25:00,117.37,117.37,117.17,117.25,20500.0,87.0477,87.0477,86.8994,86.9587,20500.0
2014-06-23 14:30:00,117.28,117.33,117.22,117.32,12200.0,86.9809,87.018,86.9364,87.0106,12200.0
2014-06-23 14:35:00,117.31,117.37,117.3,117.37,13300.0,87.0032,87.0477,86.9958,87.0477,13300.0
2014-06-23 14:40:00,117.38,117.43,117.33,117.35,13000.0,87.0551,87.0922,87.018,87.0329,13000.0
2014-06-23 14:45:00,117.34,117.41,117.31,117.34,44900.0,87.0254,87.0774,87.0032,87.0254,44900.0
2014-06-23 14:50:00,117.32,117.42,117.32,117.36,17900.0,87.0106,87.0848,87.0106,87.0403,17900.0
2014-06-23 14:55:00,117.36,117.38,117.3,117.36,14700.0,87.0403,87.0551,86.9958,87.0403,14700.0
2014-06-23 15:00:00,117.36,117.38,117.18,117.19,53300.0,87.0403,87.0551,86.9068,86.9142,53300.0
2014-06-23 15:05:00,117.19,117.24,117.16,117.23,30900.0,86.9142,86.9513,86.892,86.9439,30900.0
2014-06-23 15:10:00,117.23,117.31,117.23,117.3,23900.0,86.9439,87.0032,86.9439,86.9958,23900.0
2014-06-23 15:15:00,117.32,117.39,117.26,117.35,28900.0,87.0106,87.0625,86.9661,87.0329,28900.0
2014-06-23 15:20:00,117.36,117.37,117.18,117.2,34700.0,87.0403,87.0477,86.9068,86.9216,34700.0
2014-06-23 15:25:00,117.21,117.21,117.13,117.21,28700.0,86.929,86.929,86.8697,86.929,28700.0
2014-06-23 15:30:00,117.21,117.29,117.18,117.19,37000.0,86.929,86.9884,86.9068,86.9142,37000.0
2014-06-23 15:35:00,117.2,117.2,117.12,117.16,41400.0,86.9216,86.9216,86.8623,86.892,41400.0
2014-06-23 15:40:00,117.17,117.19,117.07,117.09,51000.0,86.8994,86.9142,86.8252,86.84,51000.0
2014-06-23 15:45:00,117.1,117.38,117.09,117.36,51600.0,86.8475,87.0551,86.84,87.0403,51600.0
2014-06-23 15:50:00,117.35,117.36,117.29,117.34,55300.0,87.0329,87.0403,86.9884,87.0254,55300.0
2014-06-23 15:55:00,117.34,117.49,117.34,117.41,84400.0,87.0254,87.1367,87.0254,87.0774,84400.0
2014-06-24 09:30:00,117.18,117.45,116.92,117.01,64700.0,86.9068,87.107,86.714,86.7807,64700.0
2014-06-24 09:35:00,117.03,117.38,117.03,117.29,19100.0,86.7955,87.0551,86.7955,86.9884,19100.0
2014-06-24 09:40:00,117.27,117.3,116.73,116.83,33100.0,86.9735,86.9958,86.573,86.6472,33100.0
2014-06-24 09:45:00,116.83,116.94,116.79,116.88,34800.0,86.6472,86.7288,86.6175,86.6843,34800.0
2014-06-24 09:50:00,116.91,116.95,116.75,116.8,24000.0,86.7065,86.7362,86.5879,86.625,24000.0
2014-06-24 09:55:00,116.79,116.79,116.2,116.25,35800.0,86.6175,86.6175,86.18,86.217,35800.0
2014-06-24 10:00:00,116.26,116.61,116.24,116.59,51100.0,86.2245,86.484,86.2096,86.4692,51100.0
2014-06-24 10:05:00,116.58,116.81,116.39,116.55,37200.0,86.4618,86.6324,86.3209,86.4395,37200.0
2014-06-24 10:10:00,116.56,116.6,116.38,116.55,33400.0,86.447,86.4766,86.3135,86.4395,33400.0
2014-06-24 10:15:00,116.56,116.68,116.43,116.47,23800.0,86.447,86.536,86.3505,86.3802,23800.0
2014-06-24 10:20:00,116.48,116.66,116.46,116.56,16800.0,86.3876,86.5211,86.3728,86.447,16800.0
2014-06-24 10:25:00,116.51,116.7,116.49,116.66,28100.0,86.4099,86.5508,86.395,86.5211,28100.0
2014-06-24 10:30:00,116.71,116.72,116.58,116.6,30600.0,86.5582,86.5656,86.4618,86.4766,30600.0
2014-06-24 10:35:00,116.62,116.7,116.53,116.59,24000.0,86.4915,86.5508,86.4247,86.4692,24000.0
2014-06-24 10:40:00,116.61,116.62,116.48,116.49,24600.0,86.484,86.4915,86.3876,86.395,24600.0
2014-06-24 10:45:00,116.49,116.5,116.31,116.33,39000.0,86.395,86.4025,86.2615,86.2764,39000.0
2014-06-24 10:50:00,116.34,116.34,116.15,116.15,46300.0,86.2838,86.2838,86.1429,86.1429,46300.0
2014-06-24 10:55:00,116.17,116.4,116.15,116.37,30300.0,86.1577,86.3283,86.1429,86.306,30300.0
2014-06-24 11:00:00,116.4,116.43,116.17,116.23,38700.0,86.3283,86.3505,86.1577,86.2022,38700.0
2014-06-24 11:05:00,116.24,116.26,115.91,115.93,68300.0,86.2096,86.2245,85.9649,85.9797,68300.0
2014-06-24 11:10:00,115.93,115.96,115.81,115.88,45800.0,85.9797,86.002,85.8907,85.9426,45800.0
2014-06-24 11:15:00,115.89,115.96,115.75,115.94,30300.0,85.9501,86.002,85.8462,85.9871,30300.0
2014-06-24 11:20:00,115.96,116.02,115.83,115.91,36800.0,86.002,86.0465,85.9056,85.9649,36800.0
2014-06-24 11:25:00,115.94,115.94,115.61,115.64,48200.0,85.9871,85.9871,85.7424,85.7646,48200.0
2014-06-24 11:30:00,115.65,115.82,115.64,115.75,31600.0,85.7721,85.8981,85.7646,85.8462,31600.0
2014-06-24 11:35:00,115.75,115.75,115.6,115.68,19900.0,85.8462,85.8462,85.735,85.7943,19900.0
2014-06-24 11:40:00,115.69,115.72,115.6,115.69,23200.0,85.8017,85.824,85.735,85.8017,23200.0
2014-06-24 11:45:00,115.71,115.72,115.52,115.58,96800.0,85.8166,85.824,85.6756,85.7201,96800.0
2014-06-24 11:50:00,115.59,115.59,115.45,115.57,106000.0,85.7276,85.7276,85.6237,85.7127,106000.0
2014-06-24 11:55:00,115.59,115.7,115.57,115.61,17500.0,85.7276,85.8091,85.7127,85.7424,17500.0
2014-06-24 12:00:00,115.62,115.79,115.61,115.7,12400.0,85.7498,85.8759,85.7424,85.8091,12400.0
2014-06-24 12:05:00,115.7,115.74,115.49,115.53,32500.0,85.8091,85.8388,85.6534,85.6831,32500.0
2014-06-24 12:10:00,115.51,115.58,115.47,115.57,21100.0,85.6682,85.7201,85.6386,85.7127,21100.0
2014-06-24 12:15:00,115.57,115.6,115.51,115.52,59000.0,85.7127,85.735,85.6682,85.6756,59000.0
2014-06-24 12:20:00,115.53,115.6,115.51,115.6,19700.0,85.6831,85.735,85.6682,85.735,19700.0
2014-06-24 12:25:00,115.59,115.6,115.53,115.54,22400.0,85.7276,85.735,85.6831,85.6905,22400.0
2014-06-24 12:30:00,115.54,115.56,115.37,115.43,25700.0,85.6905,85.7053,85.5644,85.6089,25700.0
2014-06-24 12:35:00,115.43,115.48,115.25,115.26,24300.0,85.6089,85.646,85.4754,85.4828,24300.0
2014-06-24 12:40:00,115.3,115.31,115.08,115.11,39100.0,85.5125,85.5199,85.3493,85.3716,39100.0
2014-06-24 12:45:00,115.12,115.12,114.82,114.84,68200.0,85.379,85.379,85.1565,85.1713,68200.0
2014-06-24 12:50:00,114.85,114.91,114.75,114.8,39500.0,85.1787,85.2232,85.1046,85.1417,39500.0
2014-06-24 12:55:00,114.81,114.86,114.73,114.78,32900.0,85.1491,85.1862,85.0897,85.1268,32900.0
2014-06-24 13:00:00,114.78,114.78,114.42,114.46,53300.0,85.1268,85.1268,84.8598,84.8895,53300.0
2014-06-24 13:05:00,114.45,114.52,114.31,114.32,63800.0,84.8821,84.934,84.7782,84.7857,63800.0
2014-06-24 13:10:00,114.33,114.35,114.03,114.04,57500.0,84.7931,84.8079,84.5706,84.578,57500.0
2014-06-24 13:15:00,114.03,114.04,113.77,113.82,68400.0,84.5706,84.578,84.3778,84.4148,68400.0
2014-06-24 13:20:00,113.85,114.09,113.82,113.89,78700.0,84.4371,84.6151,84.4148,84.4667,78700.0
2014-06-24 13:25:00,113.89,114.43,113.79,114.39,74300.0,84.4667,84.8672,84.3926,84.8376,74300.0
2014-06-24 13:30:00,114.38,114.42,114.16,114.37,55900.0,84.8302,84.8598,84.667,84.8227,55900.0
2014-06-24 13:35:00,114.36,114.49,114.23,114.23,56200.0,84.8153,84.9117,84.7189,84.7189,56200.0
2014-06-24 13:40:00,114.27,114.3,114.02,114.02,22400.0,84.7486,84.7708,84.5632,84.5632,22400.0
2014-06-24 13:45:00,114.05,114.26,114.02,114.12,17900.0,84.5854,84.7412,84.5632,84.6373,17900.0
2014-06-24 13:50:00,114.13,114.18,113.83,113.87,26400.0,84.6447,84.6818,84.4222,84.4519,26400.0
2014-06-24 13:55:00,113.86,113.96,113.75,113.83,44700.0,84.4445,84.5187,84.3629,84.4222,44700.0
2014-06-24 14:00:00,113.81,113.88,113.69,113.88,55000.0,84.4074,84.4593,84.3184,84.4593,55000.0
2014-06-24 14:05:00,113.85,113.87,113.67,113.73,29300.0,84.4371,84.4519,84.3036,84.3481,29300.0
2014-06-24 14:10:00,113.73,113.96,113.73,113.94,40600.0,84.3481,84.5187,84.3481,84.5038,40600.0
2014-06-24 14:15:00,113.96,113.96,113.76,113.81,19400.0,84.5187,84.5187,84.3703,84.4074,19400.0
2014-06-24 14:20:00,113.81,113.88,113.68,113.69,23800.0,84.4074,84.4593,84.311,84.3184,23800.0
2014-06-24 14:25:00,113.7,113.71,113.41,113.44,32900.0,84.3258,84.3333,84.1108,84.133,32900.0
2014-06-24 14:30:00,113.44,113.44,113.25,113.26,40600.0,84.133,84.133,83.9921,83.9995,40600.0
2014-06-24 14:35:00,113.26,113.7,113.25,113.63,59900.0,83.9995,84.3258,83.9921,84.2739,59900.0
2014-06-24 14:40:00,113.61,113.7,113.55,113.58,29300.0,84.2591,84.3258,84.2146,84.2368,29300.0
2014-06-24 14:45:00,113.58,113.82,113.58,113.64,44900.0,84.2368,84.4148,84.2368,84.2813,44900.0
2014-06-24 14:50:00,113.61,113.64,113.45,113.53,34300.0,84.2591,84.2813,84.1404,84.1998,34300.0
2014-06-24 14:55:00,113.52,113.63,113.48,113.52,33300.0,84.1923,84.2739,84.1627,84.1923,33300.0
2014-06-24 15:00:00,113.5,113.5,113.05,113.16,51200.0,84.1775,84.1775,83.8438,83.9253,51200.0
2014-06-24 15:05:00,113.2,113.21,112.77,112.77,71300.0,83.955,83.9624,83.6361,83.6361,71300.0
2014-06-24 15:10:00,112.78,112.78,112.4,112.41,99800.0,83.6435,83.6435,83.3617,83.3691,99800.0
2014-06-24 15:15:00,112.41,112.66,112.4,112.55,70800.0,83.3691,83.5545,83.3617,83.4729,70800.0
2014-06-24 15:20:00,112.55,112.57,112.32,112.37,78000.0,83.4729,83.4878,83.3024,83.3394,78000.0
2014-06-24 15:25:00,112.37,112.59,112.24,112.46,65600.0,83.3394,83.5026,83.243,83.4062,65600.0
2014-06-24 15:30:00,112.45,112.78,112.45,112.7,96800.0,83.3988,83.6435,83.3988,83.5842,96800.0
2014-06-24 15:35:00,112.71,112.83,112.67,112.81,114200.0,83.5916,83.6806,83.5619,83.6658,114200.0
2014-06-24 15:40:00,112.83,113.14,112.79,113.14,84600.0,83.6806,83.9105,83.6509,83.9105,84600.0
2014-06-24 15:45:00,113.16,113.31,113.06,113.31,101100.0,83.9253,84.0366,83.8512,84.0366,101100.0
2014-06-24 15:50:00,113.3,113.32,113.03,113.09,86100.0,84.0292,84.044,83.8289,83.8734,86100.0
2014-06-24 15:55:00,113.1,113.22,113.0,113.01,121500.0,83.8808,83.9698,83.8067,83.8141,121500.0
2014-06-25 09:30:00,113.32,114.53,113.32,114.4,141300.0,84.044,84.9414,84.044,84.845,141300.0
2014-06-25 09:35:00,114.47,115.68,114.47,115.68,145400.0,84.8969,85.7943,84.8969,85.7943,145400.0
2014-06-25 09:40:00,115.67,115.67,114.9,115.2,69200.0,85.7869,85.7869,85.2158,85.4383,69200.0
2014-06-25 09:45:00,115.2,115.24,114.68,114.68,44400.0,85.4383,85.468,85.0527,85.0527,44400.0
2014-06-25 09:50:00,114.73,114.91,114.51,114.73,63900.0,85.0897,85.2232,84.9266,85.0897,63900.0
2014-06-25 09:55:00,114.71,114.8,114.43,114.53,44200.0,85.0749,85.1417,84.8672,84.9414,44200.0
2014-06-25 10:00:00,114.59,114.71,114.28,114.39,33600.0,84.9859,85.0749,84.756,84.8376,33600.0
2014-06-25 10:05:00,114.33,114.55,113.95,114.17,53300.0,84.7931,84.9562,84.5112,84.6744,53300.0
2014-06-25 10:10:00,114.2,114.43,114.13,114.36,35500.0,84.6967,84.8672,84.6447,84.8153,35500.0
2014-06-25 10:15:00,114.39,114.78,114.29,114.36,52700.0,84.8376,85.1268,84.7634,84.8153,52700.0
2014-06-25 10:20:00,114.37,114.58,113.85,113.88,27500.0,84.8227,84.9785,84.4371,84.4593,27500.0
2014-06-25 10:25:00,113.87,114.34,113.71,114.24,26500.0,84.4519,84.8005,84.3333,84.7263,26500.0
2014-06-25 10:30:00,114.25,114.39,114.08,114.12,23700.0,84.7337,84.8376,84.6077,84.6373,23700.0
2014-06-25 10:35:00,114.11,114.59,114.03,114.59,24200.0,84.6299,84.9859,84.5706,84.9859,24200.0
2014-06-25 10:40:00,114.6,114.97,114.53,114.97,17600.0,84.9933,85.2677,84.9414,85.2677,17600.0
2014-06-25 10:45:00,114.96,115.12,114.84,115.04,48400.0,85.2603,85.379,85.1713,85.3196,48400.0
2014-06-25 10:50:00,115.04,115.18,114.83,115.18,24600.0,85.3196,85.4235,85.1639,85.4235,24600.0
2014-06-25 10:55:00,115.23,115.49,115.05,115.42,27800.0,85.4606,85.6534,85.3271,85.6015,27800.0
2014-06-25 11:00:00,115.43,115.46,115.27,115.36,40400.0,85.6089,85.6311,85.4902,85.557,40400.0
2014-06-25 11:05:00,115.36,115.4,115.25,115.32,22500.0,85.557,85.5866,85.4754,85.5273,22500.0
2014-06-25 11:10:00,115.35,115.37,115.13,115.13,70000.0,85.5496,85.5644,85.3864,85.3864,70000.0
2014-06-25 11:15:00,115.13,115.13,114.72,115.04,41300.0,85.3864,85.3864,85.0823,85.3196,41300.0
2014-06-25 11:20:00,115.04,115.2,115.04,115.15,60200.0,85.3196,85.4383,85.3196,85.4012,60200.0
2014-06-25 11:25:00,115.15,115.32,115.11,115.3,44500.0,85.4012,85.5273,85.3716,85.5125,44500.0
2014-06-25 11:30:00,115.29,115.37,115.17,115.29,42000.0,85.5051,85.5644,85.4161,85.5051,42000.0
2014-06-25 11:35:00,115.29,115.31,115.01,115.05,30900.0,85.5051,85.5199,85.2974,85.3271,30900.0
2014-06-25 11:40:00,115.06,115.28,115.04,115.18,19800.0,85.3345,85.4976,85.3196,85.4235,19800.0
2014-06-25 11:45:00,115.2,115.23,115.02,115.08,21600.0,85.4383,85.4606,85.3048,85.3493,21600.0
2014-06-25 11:50:00,115.07,115.19,115.06,115.16,19600.0,85.3419,85.4309,85.3345,85.4086,19600.0
2014-06-25 11:55:00,115.14,115.28,115.11,115.28,35900.0,85.3938,85.4976,85.3716,85.4976,35900.0
2014-06-25 12:00:00,115.28,115.33,115.22,115.24,32200.0,85.4976,85.5347,85.4531,85.468,32200.0
2014-06-25 12:05:00,115.23,115.33,115.21,115.26,34600.0,85.4606,85.5347,85.4457,85.4828,34600.0
2014-06-25 12:10:00,115.22,115.25,115.12,115.2,95500.0,85.4531,85.4754,85.379,85.4383,95500.0
2014-06-25 12:15:00,115.19,115.47,115.19,115.26,36600.0,85.4309,85.6386,85.4309,85.4828,36600.0
2014-06-25 12:20:00,115.26,115.38,115.26,115.3,17700.0,85.4828,85.5718,85.4828,85.5125,17700.0
2014-06-25 12:25:00,115.26,115.35,115.13,115.3,19000.0,85.4828,85.5496,85.3864,85.5125,19000.0
2014-06-25 12:30:00,115.29,115.34,115.23,115.25,18200.0,85.5051,85.5421,85.4606,85.4754,18200.0
2014-06-25 12:35:00,115.25,115.32,115.2,115.26,20600.0,85.4754,85.5273,85.4383,85.4828,20600.0
2014-06-25 12:40:00,115.27,115.31,115.23,115.25,39000.0,85.4902,85.5199,85.4606,85.4754,39000.0
2014-06-25 12:45:00,115.25,115.29,115.2,115.25,13200.0,85.4754,85.5051,85.4383,85.4754,13200.0
2014-06-25 12:50:00,115.25,115.28,115.19,115.19,14300.0,85.4754,85.4976,85.4309,85.4309,14300.0
2014-06-25 12:55:00,115.19,115.24,115.09,115.11,15600.0,85.4309,85.468,85.3567,85.3716,15600.0
2014-06-25 13:00:00,115.12,115.38,115.12,115.34,24400.0,85.379,85.5718,85.379,85.5421,24400.0
2014-06-25 13:05:00,115.36,115.46,115.29,115.38,42400.0,85.557,85.6311,85.5051,85.5718,42400.0
2014-06-25 13:10:00,115.39,115.54,115.3,115.39,25000.0,85.5792,85.6905,85.5125,85.5792,25000.0
2014-06-25 13:15:00,115.42,115.51,115.34,115.37,14100.0,85.6015,85.6682,85.5421,85.5644,14100.0
2014-06-25 13:20:00,115.37,115.59,115.34,115.45,26400.0,85.5644,85.7276,85.5421,85.6237,26400.0
2014-06-25 13:25:00,115.45,115.45,115.32,115.35,16500.0,85.6237,85.6237,85.5273,85.5496,16500.0
2014-06-25 13:30:00,115.4,115.43,115.35,115.35,13700.0,85.5866,85.6089,85.5496,85.5496,13700.0
2014-06-25 13:35:00,115.34,115.42,115.31,115.4,18800.0,85.5421,85.6015,85.5199,85.5866,18800.0
2014-06-25 13:40:00,115.41,115.44,115.34,115.4,13000.0,85.5941,85.6163,85.5421,85.5866,13000.0
2014-06-25 13:45:00,115.4,115.42,115.38,115.41,17600.0,85.5866,85.6015,85.5718,85.5941,17600.0
2014-06-25 13:50:00,115.4,115.43,115.36,115.43,24700.0,85.5866,85.6089,85.557,85.6089,24700.0
2014-06-25 13:55:00,115.42,115.53,115.39,115.51,24700.0,85.6015,85.6831,85.5792,85.6682,24700.0
2014-06-25 14:00:00,115.5,115.66,115.49,115.59,23300.0,85.6608,85.7795,85.6534,85.7276,23300.0
2014-06-25 14:05:00,115.59,115.66,115.52,115.64,14800.0,85.7276,85.7795,85.6756,85.7646,14800.0
2014-06-25 14:10:00,115.64,115.79,115.64,115.76,21100.0,85.7646,85.8759,85.7646,85.8536,21100.0
2014-06-25 14:15:00,115.75,115.85,115.73,115.78,20200.0,85.8462,85.9204,85.8314,85.8685,20200.0
2014-06-25 14:20:00,115.79,115.93,115.79,115.86,19000.0,85.8759,85.9797,85.8759,85.9278,19000.0
2014-06-25 14:25:00,115.86,115.92,115.82,115.89,18800.0,85.9278,85.9723,85.8981,85.9501,18800.0
2014-06-25 14:30:00,115.89,115.97,115.8,115.97,27300.0,85.9501,86.0094,85.8833,86.0094,27300.0
2014-06-25 14:35:00,115.97,116.09,115.97,116.02,17200.0,86.0094,86.0984,86.0094,86.0465,17200.0
2014-06-25 14:40:00,116.03,116.25,116.01,116.16,42600.0,86.0539,86.217,86.0391,86.1503,42600.0
2014-06-25 14:45:00,116.13,116.15,116.07,116.1,19200.0,86.128,86.1429,86.0835,86.1058,19200.0
2014-06-25 14:50:00,116.12,116.18,116.1,116.15,18900.0,86.1206,86.1651,86.1058,86.1429,18900.0
2014-06-25 14:55:00,116.13,116.17,116.06,116.07,15800.0,86.128,86.1577,86.0761,86.0835,15800.0
2014-06-25 15:00:00,116.07,116.07,115.87,115.93,28500.0,86.0835,86.0835,85.9352,85.9797,28500.0
2014-06-25 15:05:00,115.94,115.94,115.64,115.65,49400.0,85.9871,85.9871,85.7646,85.7721,49400.0
2014-06-25 15:10:00,115.64,115.69,115.59,115.67,49400.0,85.7646,85.8017,85.7276,85.7869,49400.0
2014-06-25 15:15:00,115.66,115.71,115.65,115.68,47800.0,85.7795,85.8166,85.7721,85.7943,47800.0
2014-06-25 15:20:00,115.68,115.73,115.64,115.68,33900.0,85.7943,85.8314,85.7646,85.7943,33900.0
2014-06-25 15:25:00,115.67,115.71,115.63,115.68,40400.0,85.7869,85.8166,85.7572,85.7943,40400.0
2014-06-25 15:30:00,115.67,115.78,115.67,115.75,38400.0,85.7869,85.8685,85.7869,85.8462,38400.0
2014-06-25 15:35:00,115.77,115.92,115.73,115.92,38200.0,85.8611,85.9723,85.8314,85.9723,38200.0
2014-06-25 15:40:00,115.92,115.98,115.88,115.94,43400.0,85.9723,86.0168,85.9426,85.9871,43400.0
2014-06-25 15:45:00,115.93,116.11,115.91,116.04,50700.0,85.9797,86.1132,85.9649,86.0613,50700.0
2014-06-25 15:50:00,116.06,116.06,115.89,115.95,63200.0,86.0761,86.0761,85.9501,85.9946,63200.0
2014-06-25 15:55:00,115.95,116.09,115.94,116.02,92900.0,85.9946,86.0984,85.9871,86.0465,92900.0
2014-06-26 09:30:00,115.68,115.82,115.27,115.39,89400.0,85.7943,85.8981,85.4902,85.5792,89400.0
2014-06-26 09:35:00,115.33,115.34,115.06,115.16,30100.0,85.5347,85.5421,85.3345,85.4086,30100.0
2014-06-26 09:40:00,115.04,115.11,114.54,114.7,68600.0,85.3196,85.3716,84.9488,85.0675,68600.0
2014-06-26 09:45:00,114.7,114.77,114.14,114.27,36500.0,85.0675,85.1194,84.6522,84.7486,36500.0
2014-06-26 09:50:00,114.33,114.69,114.07,114.69,69000.0,84.7931,85.0601,84.6002,85.0601,69000.0
2014-06-26 09:55:00,114.68,114.96,114.5,114.89,41900.0,85.0527,85.2603,84.9192,85.2084,41900.0
2014-06-26 10:00:00,114.89,115.25,114.78,115.0,52500.0,85.2084,85.4754,85.1268,85.29,52500.0
2014-06-26 10:05:00,115.0,115.01,114.63,114.99,41900.0,85.29,85.2974,85.0156,85.2826,41900.0
2014-06-26 10:10:00,115.0,115.18,114.92,114.92,56200.0,85.29,85.4235,85.2307,85.2307,56200.0
2014-06-26 10:15:00,114.93,115.09,114.9,114.94,48000.0,85.2381,85.3567,85.2158,85.2455,48000.0
2014-06-26 10:20:00,114.94,115.22,114.93,115.03,36000.0,85.2455,85.4531,85.2381,85.3122,36000.0
2014-06-26 10:25:00,115.03,115.22,114.86,115.19,40300.0,85.3122,85.4531,85.1862,85.4309,40300.0
2014-06-26 10:30:00,115.19,115.19,114.81,114.81,12900.0,85.4309,85.4309,85.1491,85.1491,12900.0
2014-06-26 10:35:00,114.83,114.93,114.62,114.76,15400.0,85.1639,85.2381,85.0082,85.112,15400.0
2014-06-26 10:40:00,114.72,114.78,114.44,114.58,27600.0,85.0823,85.1268,84.8747,84.9785,27600.0
2014-06-26 10:45:00,114.6,114.78,114.47,114.53,29600.0,84.9933,85.1268,84.8969,84.9414,29600.0
2014-06-26 10:50:00,114.52,114.78,114.5,114.68,16400.0,84.934,85.1268,84.9192,85.0527,16400.0
2014-06-26 10:55:00,114.7,114.78,114.56,114.75,14300.0,85.0675,85.1268,84.9637,85.1046,14300.0
2014-06-26 11:00:00,114.77,114.95,114.77,114.86,54700.0,85.1194,85.2529,85.1194,85.1862,54700.0
2014-06-26 11:05:00,114.88,114.93,114.71,114.74,20900.0,85.201,85.2381,85.0749,85.0972,20900.0
2014-06-26 11:10:00,114.77,114.82,114.72,114.76,9600.0,85.1194,85.1565,85.0823,85.112,9600.0
2014-06-26 11:15:00,114.77,114.8,114.59,114.78,19300.0,85.1194,85.1417,84.9859,85.1268,19300.0
2014-06-26 11:20:00,114.76,114.84,114.63,114.67,20200.0,85.112,85.1713,85.0156,85.0452,20200.0
2014-06-26 11:25:00,114.64,114.71,114.58,114.67,24600.0,85.023,85.0749,84.9785,85.0452,24600.0
2014-06-26 11:30:00,114.66,114.79,114.6,114.78,23500.0,85.0378,85.1342,84.9933,85.1268,23500.0
2014-06-26 11:35:00,114.81,114.9,114.78,114.79,28400.0,85.1491,85.2158,85.1268,85.1342,28400.0
2014-06-26 11:40:00,114.79,114.92,114.69,114.88,25700.0,85.1342,85.2307,85.0601,85.201,25700.0
2014-06-26 11:45:00,114.9,114.92,114.8,114.81,31600.0,85.2158,85.2307,85.1417,85.1491,31600.0
2014-06-26 11:50:00,114.85,114.85,114.68,114.78,14900.0,85.1787,85.1787,85.0527,85.1268,14900.0
2014-06-26 11:55:00,114.8,114.85,114.73,114.85,19000.0,85.1417,85.1787,85.0897,85.1787,19000.0
2014-06-26 12:00:00,114.84,114.9,114.82,114.85,17000.0,85.1713,85.2158,85.1565,85.1787,17000.0
2014-06-26 12:05:00,114.85,114.88,114.78,114.8,12300.0,85.1787,85.201,85.1268,85.1417,12300.0
2014-06-26 12:10:00,114.81,114.88,114.7,114.87,13400.0,85.1491,85.201,85.0675,85.1936,13400.0
2014-06-26 12:15:00,114.87,114.9,114.77,114.84,17200.0,85.1936,85.2158,85.1194,85.1713,17200.0
2014-06-26 12:20:00,114.84,114.9,114.81,114.84,12200.0,85.1713,85.2158,85.1491,85.1713,12200.0
2014-06-26 12:25:00,114.87,114.87,114.75,114.82,8900.0,85.1936,85.1936,85.1046,85.1565,8900.0
2014-06-26 12:30:00,114.84,114.9,114.74,114.86,16700.0,85.1713,85.2158,85.0972,85.1862,16700.0
2014-06-26 12:35:00,114.88,115.04,114.85,114.93,24500.0,85.201,85.3196,85.1787,85.2381,24500.0
2014-06-26 12:40:00,114.93,115.01,114.87,114.97,15500.0,85.2381,85.2974,85.1936,85.2677,15500.0
2014-06-26 12:45:00,114.97,115.07,114.82,114.92,11300.0,85.2677,85.3419,85.1565,85.2307,11300.0
2014-06-26 12:50:00,114.92,115.01,114.89,114.95,17100.0,85.2307,85.2974,85.2084,85.2529,17100.0
2014-06-26 12:55:00,114.95,115.0,114.9,114.94,21000.0,85.2529,85.29,85.2158,85.2455,21000.0
2014-06-26 13:00:00,114.93,115.01,114.9,114.97,8300.0,85.2381,85.2974,85.2158,85.2677,8300.0
2014-06-26 13:05:00,114.99,115.2,114.98,115.15,12600.0,85.2826,85.4383,85.2751,85.4012,12600.0
2014-06-26 13:10:00,115.19,115.19,115.05,115.07,10800.0,85.4309,85.4309,85.3271,85.3419,10800.0
2014-06-26 13:15:00,115.04,115.04,114.9,115.0,11800.0,85.3196,85.3196,85.2158,85.29,11800.0
2014-06-26 13:20:00,115.01,115.28,114.99,115.21,32600.0,85.2974,85.4976,85.2826,85.4457,32600.0
2014-06-26 13:25:00,115.2,115.37,115.16,115.3,21700.0,85.4383,85.5644,85.4086,85.5125,21700.0
2014-06-26 13:30:00,115.3,115.4,115.28,115.33,15000.0,85.5125,85.5866,85.4976,85.5347,15000.0
2014-06-26 13:35:00,115.33,115.38,115.31,115.36,12300.0,85.5347,85.5718,85.5199,85.557,12300.0
2014-06-26 13:40:00,115.37,115.5,115.37,115.49,16900.0,85.5644,85.6608,85.5644,85.6534,16900.0
2014-06-26 13:45:00,115.49,115.55,115.45,115.49,10500.0,85.6534,85.6979,85.6237,85.6534,10500.0
2014-06-26 13:50:00,115.46,115.47,115.26,115.38,16900.0,85.6311,85.6386,85.4828,85.5718,16900.0
2014-06-26 13:55:00,115.36,115.36,115.25,115.25,11300.0,85.557,85.557,85.4754,85.4754,11300.0
2014-06-26 14:00:00,115.24,115.27,115.21,115.23,8000.0,85.468,85.4902,85.4457,85.4606,8000.0
2014-06-26 14:05:00,115.23,115.25,115.04,115.04,12500.0,85.4606,85.4754,85.3196,85.3196,12500.0
2014-06-26 14:10:00,115.07,115.12,115.03,115.07,8900.0,85.3419,85.379,85.3122,85.3419,8900.0
2014-06-26 14:15:00,115.08,115.25,115.06,115.21,17900.0,85.3493,85.4754,85.3345,85.4457,17900.0
2014-06-26 14:20:00,115.21,115.36,115.21,115.33,9500.0,85.4457,85.557,85.4457,85.5347,9500.0
2014-06-26 14:25:00,115.33,115.46,115.31,115.43,9200.0,85.5347,85.6311,85.5199,85.6089,9200.0
2014-06-26 14:30:00,115.42,115.42,115.23,115.23,9900.0,85.6015,85.6015,85.4606,85.4606,9900.0
2014-06-26 14:35:00,115.23,115.34,115.2,115.32,9100.0,85.4606,85.5421,85.4383,85.5273,9100.0
2014-06-26 14:40:00,115.32,115.33,115.22,115.22,8300.0,85.5273,85.5347,85.4531,85.4531,8300.0
2014-06-26 14:45:00,115.25,115.29,115.18,115.29,12500.0,85.4754,85.5051,85.4235,85.5051,12500.0
2014-06-26 14:50:00,115.3,115.39,115.26,115.39,8400.0,85.5125,85.5792,85.4828,85.5792,8400.0
2014-06-26 14:55:00,115.4,115.42,115.31,115.32,8200.0,85.5866,85.6015,85.5199,85.5273,8200.0
2014-06-26 15:00:00,115.32,115.35,115.26,115.27,17600.0,85.5273,85.5496,85.4828,85.4902,17600.0
2014-06-26 15:05:00,115.29,115.39,115.27,115.31,21400.0,85.5051,85.5792,85.4902,85.5199,21400.0
2014-06-26 15:10:00,115.31,115.31,115.22,115.28,20900.0,85.5199,85.5199,85.4531,85.4976,20900.0
2014-06-26 15:15:00,115.28,115.31,115.09,115.12,24100.0,85.4976,85.5199,85.3567,85.379,24100.0
2014-06-26 15:20:00,115.12,115.17,115.1,115.15,26500.0,85.379,85.4161,85.3641,85.4012,26500.0
2014-06-26 15:25:00,115.15,115.16,115.09,115.1,27000.0,85.4012,85.4086,85.3567,85.3641,27000.0
2014-06-26 15:30:00,115.09,115.26,115.08,115.25,27000.0,85.3567,85.4828,85.3493,85.4754,27000.0
2014-06-26 15:35:00,115.25,115.37,115.24,115.33,28200.0,85.4754,85.5644,85.468,85.5347,28200.0
2014-06-26 15:40:00,115.32,115.33,115.21,115.23,32400.0,85.5273,85.5347,85.4457,85.4606,32400.0
2014-06-26 15:45:00,115.23,115.29,115.23,115.28,45200.0,85.4606,85.5051,85.4606,85.4976,45200.0
2014-06-26 15:50:00,115.29,115.34,115.25,115.26,64200.0,85.5051,85.5421,85.4754,85.4828,64200.0
2014-06-26 15:55:00,115.26,115.43,115.26,115.41,89000.0,85.4828,85.6089,85.4828,85.5941,89000.0
2014-06-27 09:30:00,115.23,115.33,114.85,114.95,53900.0,85.4606,85.5347,85.1787,85.2529,53900.0
2014-06-27 09:35:00,114.97,115.78,114.95,115.61,25700.0,85.2677,85.8685,85.2529,85.7424,25700.0
2014-06-27 09:40:00,115.6,115.6,115.39,115.5,18500.0,85.735,85.735,85.5792,85.6608,18500.0
2014-06-27 09:45:00,115.47,115.9,115.41,115.85,48900.0,85.6386,85.9575,85.5941,85.9204,48900.0
2014-06-27 09:50:00,115.85,115.9,115.69,115.82,91400.0,85.9204,85.9575,85.8017,85.8981,91400.0
2014-06-27 09:55:00,115.8,115.8,115.52,115.56,51800.0,85.8833,85.8833,85.6756,85.7053,51800.0
2014-06-27 10:00:00,115.57,115.61,115.3,115.34,17900.0,85.7127,85.7424,85.5125,85.5421,17900.0
2014-06-27 10:05:00,115.3,115.41,114.98,115.19,23200.0,85.5125,85.5941,85.2751,85.4309,23200.0
2014-06-27 10:10:00,115.16,115.16,114.94,115.09,23000.0,85.4086,85.4086,85.2455,85.3567,23000.0
2014-06-27 10:15:00,115.03,115.24,114.92,114.92,60100.0,85.3122,85.468,85.2307,85.2307,60100.0
2014-06-27 10:20:00,114.96,115.34,114.94,115.0,17600.0,85.2603,85.5421,85.2455,85.29,17600.0
2014-06-27 10:25:00,115.02,115.22,115.02,115.22,16400.0,85.3048,85.4531,85.3048,85.4531,16400.0
2014-06-27 10:30:00,115.22,115.31,115.18,115.28,23100.0,85.4531,85.5199,85.4235,85.4976,23100.0
2014-06-27 10:35:00,115.29,115.29,115.0,115.02,16000.0,85.5051,85.5051,85.29,85.3048,16000.0
2014-06-27 10:40:00,115.06,115.14,115.02,115.05,11900.0,85.3345,85.3938,85.3048,85.3271,11900.0
2014-06-27 10:45:00,115.05,115.08,115.03,115.08,16300.0,85.3271,85.3493,85.3122,85.3493,16300.0
2014-06-27 10:50:00,115.1,115.15,114.83,114.83,29900.0,85.3641,85.4012,85.1639,85.1639,29900.0
2014-06-27 10:55:00,114.82,114.98,114.82,114.88,12200.0,85.1565,85.2751,85.1565,85.201,12200.0
2014-06-27 11:00:00,114.89,114.89,114.75,114.81,17900.0,85.2084,85.2084,85.1046,85.1491,17900.0
2014-06-27 11:05:00,114.82,114.94,114.8,114.92,18700.0,85.1565,85.2455,85.1417,85.2307,18700.0
2014-06-27 11:10:00,114.91,114.96,114.85,114.94,12400.0,85.2232,85.2603,85.1787,85.2455,12400.0
2014-06-27 11:15:00,114.98,115.04,114.92,114.94,14900.0,85.2751,85.3196,85.2307,85.2455,14900.0
2014-06-27 11:20:00,114.94,115.08,114.93,114.99,17900.0,85.2455,85.3493,85.2381,85.2826,17900.0
2014-06-27 11:25:00,114.97,115.03,114.93,114.93,17100.0,85.2677,85.3122,85.2381,85.2381,17100.0
2014-06-27 11:30:00,114.94,115.02,114.92,114.99,26400.0,85.2455,85.3048,85.2307,85.2826,26400.0
2014-06-27 11:35:00,114.94,115.01,114.91,114.95,12100.0,85.2455,85.2974,85.2232,85.2529,12100.0
2014-06-27 11:40:00,114.95,115.04,114.95,114.96,17600.0,85.2529,85.3196,85.2529,85.2603,17600.0
2014-06-27 11:45:00,114.96,114.97,114.84,114.85,13200.0,85.2603,85.2677,85.1713,85.1787,13200.0
2014-06-27 11:50:00,114.86,115.01,114.86,114.99,11400.0,85.1862,85.2974,85.1862,85.2826,11400.0
2014-06-27 11:55:00,114.99,114.99,114.9,114.91,9800.0,85.2826,85.2826,85.2158,85.2232,9800.0
2014-06-27 12:00:00,114.93,114.98,114.8,114.83,16300.0,85.2381,85.2751,85.1417,85.1639,16300.0
2014-06-27 12:05:00,114.81,114.93,114.79,114.83,13400.0,85.1491,85.2381,85.1342,85.1639,13400.0
2014-06-27 12:10:00,114.83,114.87,114.79,114.81,13000.0,85.1639,85.1936,85.1342,85.1491,13000.0
2014-06-27 12:15:00,114.79,114.83,114.71,114.78,25500.0,85.1342,85.1639,85.0749,85.1268,25500.0
2014-06-27 12:20:00,114.79,114.95,114.75,114.95,16000.0,85.1342,85.2529,85.1046,85.2529,16000.0
2014-06-27 12:25:00,114.96,114.97,114.84,114.93,13800.0,85.2603,85.2677,85.1713,85.2381,13800.0
2014-06-27 12:30:00,114.9,115.0,114.89,115.0,8800.0,85.2158,85.29,85.2084,85.29,8800.0
2014-06-27 12:35:00,115.01,115.03,114.97,114.98,14100.0,85.2974,85.3122,85.2677,85.2751,14100.0
2014-06-27 12:40:00,114.97,114.98,114.9,114.95,12000.0,85.2677,85.2751,85.2158,85.2529,12000.0
2014-06-27 12:45:00,114.96,115.08,114.96,115.01,9200.0,85.2603,85.3493,85.2603,85.2974,9200.0
2014-06-27 12:50:00,115.02,115.14,115.01,115.14,30500.0,85.3048,85.3938,85.2974,85.3938,30500.0
2014-06-27 12:55:00,115.14,115.24,115.11,115.17,14000.0,85.3938,85.468,85.3716,85.4161,14000.0
2014-06-27 13:00:00,115.17,115.2,115.13,115.15,12400.0,85.4161,85.4383,85.3864,85.4012,12400.0
2014-06-27 13:05:00,115.15,115.2,115.11,115.11,20000.0,85.4012,85.4383,85.3716,85.3716,20000.0
2014-06-27 13:10:00,115.11,115.34,115.11,115.34,10100.0,85.3716,85.5421,85.3716,85.5421,10100.0
2014-06-27 13:15:00,115.32,115.33,114.99,115.04,22700.0,85.5273,85.5347,85.2826,85.3196,22700.0
2014-06-27 13:20:00,115.04,115.11,115.0,115.11,15200.0,85.3196,85.3716,85.29,85.3716,15200.0
2014-06-27 13:25:00,115.11,115.18,115.04,115.07,12500.0,85.3716,85.4235,85.3196,85.3419,12500.0
2014-06-27 13:30:00,115.08,115.28,115.07,115.16,17900.0,85.3493,85.4976,85.3419,85.4086,17900.0
2014-06-27 13:35:00,115.15,115.29,115.1,115.29,12900.0,85.4012,85.5051,85.3641,85.5051,12900.0
2014-06-27 13:40:00,115.29,115.37,115.27,115.3,14400.0,85.5051,85.5644,85.4902,85.5125,14400.0
2014-06-27 13:45:00,115.29,115.31,115.21,115.27,9600.0,85.5051,85.5199,85.4457,85.4902,9600.0
2014-06-27 13:50:00,115.27,115.38,115.26,115.38,12200.0,85.4902,85.5718,85.4828,85.5718,12200.0
2014-06-27 13:55:00,115.4,115.54,115.38,115.49,21500.0,85.5866,85.6905,85.5718,85.6534,21500.0
2014-06-27 14:00:00,115.51,115.66,115.47,115.65,19700.0,85.6682,85.7795,85.6386,85.7721,19700.0
2014-06-27 14:05:00,115.64,115.69,115.59,115.63,22300.0,85.7646,85.8017,85.7276,85.7572,22300.0
2014-06-27 14:10:00,115.62,115.67,115.56,115.56,23300.0,85.7498,85.7869,85.7053,85.7053,23300.0
2014-06-27 14:15:00,115.55,115.65,115.5,115.65,19400.0,85.6979,85.7721,85.6608,85.7721,19400.0
2014-06-27 14:20:00,115.65,115.73,115.61,115.67,18800.0,85.7721,85.8314,85.7424,85.7869,18800.0
2014-06-27 14:25:00,115.67,115.68,115.56,115.56,14600.0,85.7869,85.7943,85.7053,85.7053,14600.0
2014-06-27 14:30:00,115.56,115.59,115.49,115.49,11700.0,85.7053,85.7276,85.6534,85.6534,11700.0
2014-06-27 14:35:00,115.48,115.5,115.41,115.49,12600.0,85.646,85.6608,85.5941,85.6534,12600.0
2014-06-27 14:40:00,115.49,115.49,115.41,115.47,12800.0,85.6534,85.6534,85.5941,85.6386,12800.0
2014-06-27 14:45:00,115.48,115.48,115.36,115.48,13700.0,85.646,85.646,85.557,85.646,13700.0
2014-06-27 14:50:00,115.45,115.46,115.27,115.32,14800.0,85.6237,85.6311,85.4902,85.5273,14800.0
2014-06-27 14:55:00,115.33,115.34,115.19,115.19,12400.0,85.5347,85.5421,85.4309,85.4309,12400.0
2014-06-27 15:00:00,115.19,115.41,115.19,115.36,20400.0,85.4309,85.5941,85.4309,85.557,20400.0
2014-06-27 15:05:00,115.36,115.44,115.34,115.4,23200.0,85.557,85.6163,85.5421,85.5866,23200.0
2014-06-27 15:10:00,115.42,115.47,115.38,115.44,29100.0,85.6015,85.6386,85.5718,85.6163,29100.0
2014-06-27 15:15:00,115.45,115.49,115.39,115.42,14200.0,85.6237,85.6534,85.5792,85.6015,14200.0
2014-06-27 15:20:00,115.43,115.53,115.43,115.53,17400.0,85.6089,85.6831,85.6089,85.6831,17400.0
2014-06-27 15:25:00,115.53,115.71,115.53,115.71,40500.0,85.6831,85.8166,85.6831,85.8166,40500.0
2014-06-27 15:30:00,115.71,115.82,115.68,115.68,39700.0,85.8166,85.8981,85.7943,85.7943,39700.0
2014-06-27 15:35:00,115.69,115.71,115.6,115.62,30600.0,85.8017,85.8166,85.735,85.7498,30600.0
2014-06-27 15:40:00,115.62,115.69,115.55,115.69,45300.0,85.7498,85.8017,85.6979,85.8017,45300.0
2014-06-27 15:45:00,115.67,115.69,115.57,115.69,39600.0,85.7869,85.8017,85.7127,85.8017,39600.0
2014-06-27 15:50:00,115.68,115.87,115.67,115.83,68300.0,85.7943,85.9352,85.7869,85.9056,68300.0
2014-06-27 15:55:00,115.86,115.93,115.73,115.81,130000.0,85.9278,85.9797,85.8314,85.8907,130000.0
2014-06-30 09:30:00,116.08,116.79,115.85,115.98,70400.0,86.091,86.6175,85.9204,86.0168,70400.0
2014-06-30 09:35:00,116.02,116.56,115.95,116.32,22500.0,86.0465,86.447,85.9946,86.269,22500.0
2014-06-30 09:40:00,116.36,116.81,116.3,116.41,52900.0,86.2986,86.6324,86.2541,86.3357,52900.0
2014-06-30 09:45:00,116.4,116.67,116.17,116.58,33500.0,86.3283,86.5285,86.1577,86.4618,33500.0
2014-06-30 09:50:00,116.56,116.73,116.19,116.73,44600.0,86.447,86.573,86.1725,86.573,44600.0
2014-06-30 09:55:00,116.8,117.03,116.79,116.98,33800.0,86.625,86.7955,86.6175,86.7585,33800.0
2014-06-30 10:00:00,117.0,117.11,116.87,116.91,36500.0,86.7733,86.8549,86.6769,86.7065,36500.0
2014-06-30 10:05:00,116.92,116.93,116.58,116.73,24500.0,86.714,86.7214,86.4618,86.573,24500.0
2014-06-30 10:10:00,116.75,116.79,116.44,116.67,26100.0,86.5879,86.6175,86.358,86.5285,26100.0
2014-06-30 10:15:00,116.67,116.76,116.58,116.69,9900.0,86.5285,86.5953,86.4618,86.5434,9900.0
2014-06-30 10:20:00,116.7,116.72,116.54,116.72,10600.0,86.5508,86.5656,86.4321,86.5656,10600.0
2014-06-30 10:25:00,116.73,116.74,116.57,116.68,15100.0,86.573,86.5805,86.4544,86.536,15100.0
2014-06-30 10:30:00,116.7,116.77,116.65,116.77,15500.0,86.5508,86.6027,86.5137,86.6027,15500.0
2014-06-30 10:35:00,116.77,116.77,116.6,116.7,15700.0,86.6027,86.6027,86.4766,86.5508,15700.0
2014-06-30 10:40:00,116.7,116.72,116.54,116.55,14700.0,86.5508,86.5656,86.4321,86.4395,14700.0
2014-06-30 10:45:00,116.57,116.6,116.43,116.45,14300.0,86.4544,86.4766,86.3505,86.3654,14300.0
2014-06-30 10:50:00,116.45,116.58,116.42,116.56,12300.0,86.3654,86.4618,86.3431,86.447,12300.0
2014-06-30 10:55:00,116.55,116.58,116.45,116.5,9500.0,86.4395,86.4618,86.3654,86.4025,9500.0
2014-06-30 11:00:00,116.45,116.48,116.34,116.35,9900.0,86.3654,86.3876,86.2838,86.2912,9900.0
2014-06-30 11:05:00,116.38,116.45,116.14,116.27,15600.0,86.3135,86.3654,86.1355,86.2319,15600.0
2014-06-30 11:10:00,116.3,116.4,116.24,116.31,7900.0,86.2541,86.3283,86.2096,86.2615,7900.0
2014-06-30 11:15:00,116.26,116.3,116.15,116.22,11900.0,86.2245,86.2541,86.1429,86.1948,11900.0
2014-06-30 11:20:00,116.25,116.37,116.25,116.36,27300.0,86.217,86.306,86.217,86.2986,27300.0
2014-06-30 11:25:00,116.32,116.44,116.31,116.39,18600.0,86.269,86.358,86.2615,86.3209,18600.0
2014-06-30 11:30:00,116.41,116.5,116.35,116.38,24100.0,86.3357,86.4025,86.2912,86.3135,24100.0
2014-06-30 11:35:00,116.39,116.55,116.39,116.48,20200.0,86.3209,86.4395,86.3209,86.3876,20200.0
2014-06-30 11:40:00,116.48,116.71,116.47,116.71,12000.0,86.3876,86.5582,86.3802,86.5582,12000.0
2014-06-30 11:45:00,116.72,116.73,116.54,116.54,16900.0,86.5656,86.573,86.4321,86.4321,16900.0
2014-06-30 11:50:00,116.55,116.62,116.51,116.55,7800.0,86.4395,86.4915,86.4099,86.4395,7800.0
2014-06-30 11:55:00,116.5,116.57,116.45,116.56,13300.0,86.4025,86.4544,86.3654,86.447,13300.0
2014-06-30 12:00:00,116.57,116.66,116.5,116.62,9400.0,86.4544,86.5211,86.4025,86.4915,9400.0
2014-06-30 12:05:00,116.6,116.64,116.54,116.62,4900.0,86.4766,86.5063,86.4321,86.4915,4900.0
2014-06-30 12:10:00,116.63,116.65,116.46,116.48,9000.0,86.4989,86.5137,86.3728,86.3876,9000.0
2014-06-30 12:15:00,116.48,116.62,116.48,116.53,7200.0,86.3876,86.4915,86.3876,86.4247,7200.0
2014-06-30 12:20:00,116.54,116.56,116.45,116.48,11700.0,86.4321,86.447,86.3654,86.3876,11700.0
2014-06-30 12:25:00,116.46,116.57,116.44,116.54,14900.0,86.3728,86.4544,86.358,86.4321,14900.0
2014-06-30 12:30:00,116.54,116.64,116.53,116.61,12500.0,86.4321,86.5063,86.4247,86.484,12500.0
2014-06-30 12:35:00,116.61,116.65,116.6,116.64,7600.0,86.484,86.5137,86.4766,86.5063,7600.0
2014-06-30 12:40:00,116.65,116.67,116.57,116.63,13800.0,86.5137,86.5285,86.4544,86.4989,13800.0
2014-06-30 12:45:00,116.6,116.68,116.59,116.6,13800.0,86.4766,86.536,86.4692,86.4766,13800.0
2014-06-30 12:50:00,116.59,116.65,116.54,116.65,8100.0,86.4692,86.5137,86.4321,86.5137,8100.0
2014-06-30 12:55:00,116.63,116.73,116.63,116.71,27900.0,86.4989,86.573,86.4989,86.5582,27900.0
2014-06-30 13:00:00,116.72,116.9,116.72,116.83,43600.0,86.5656,86.6991,86.5656,86.6472,43600.0
2014-06-30 13:05:00,116.83,117.04,116.83,116.99,61400.0,86.6472,86.803,86.6472,86.7659,61400.0
2014-06-30 13:10:00,116.97,117.0,116.93,116.95,40900.0,86.751,86.7733,86.7214,86.7362,40900.0
2014-06-30 13:15:00,116.94,117.03,116.93,117.03,19000.0,86.7288,86.7955,86.7214,86.7955,19000.0
2014-06-30 13:20:00,117.03,117.09,117.02,117.05,26700.0,86.7955,86.84,86.7881,86.8104,26700.0
2014-06-30 13:25:00,117.07,117.19,117.05,117.1,31400.0,86.8252,86.9142,86.8104,86.8475,31400.0
2014-06-30 13:30:00,117.09,117.13,117.0,117.09,8900.0,86.84,86.8697,86.7733,86.84,8900.0
2014-06-30 13:35:00,117.06,117.11,116.92,116.94,14900.0,86.8178,86.8549,86.714,86.7288,14900.0
2014-06-30 13:40:00,116.95,117.02,116.95,116.98,12400.0,86.7362,86.7881,86.7362,86.7585,12400.0
2014-06-30 13:45:00,116.99,117.0,116.93,116.97,10900.0,86.7659,86.7733,86.7214,86.751,10900.0
2014-06-30 13:50:00,116.99,117.02,116.91,116.98,11600.0,86.7659,86.7881,86.7065,86.7585,11600.0
2014-06-30 13:55:00,116.98,116.99,116.91,116.94,11600.0,86.7585,86.7659,86.7065,86.7288,11600.0
2014-06-30 14:00:00,116.94,116.95,116.85,116.95,26200.0,86.7288,86.7362,86.662,86.7362,26200.0
2014-06-30 14:05:00,116.95,117.02,116.92,117.02,43000.0,86.7362,86.7881,86.714,86.7881,43000.0
2014-06-30 14:10:00,117.03,117.06,116.97,116.97,40200.0,86.7955,86.8178,86.751,86.751,40200.0
2014-06-30 14:15:00,116.97,116.99,116.92,116.95,12700.0,86.751,86.7659,86.714,86.7362,12700.0
2014-06-30 14:20:00,116.96,117.02,116.87,116.87,10700.0,86.7436,86.7881,86.6769,86.6769,10700.0
2014-06-30 14:25:00,116.89,116.96,116.89,116.96,6000.0,86.6917,86.7436,86.6917,86.7436,6000.0
2014-06-30 14:30:00,117.0,117.0,116.91,116.96,9400.0,86.7733,86.7733,86.7065,86.7436,9400.0
2014-06-30 14:35:00,116.97,116.97,116.93,116.96,5300.0,86.751,86.751,86.7214,86.7436,5300.0
2014-06-30 14:40:00,116.95,116.98,116.82,116.87,13300.0,86.7362,86.7585,86.6398,86.6769,13300.0
2014-06-30 14:45:00,116.86,116.9,116.75,116.78,8400.0,86.6695,86.6991,86.5879,86.6101,8400.0
2014-06-30 14:50:00,116.77,116.83,116.75,116.75,8000.0,86.6027,86.6472,86.5879,86.5879,8000.0
2014-06-30 14:55:00,116.76,116.76,116.7,116.72,10600.0,86.5953,86.5953,86.5508,86.5656,10600.0
2014-06-30 15:00:00,116.73,116.73,116.59,116.65,13600.0,86.573,86.573,86.4692,86.5137,13600.0
2014-06-30 15:05:00,116.67,116.82,116.67,116.78,13500.0,86.5285,86.6398,86.5285,86.6101,13500.0
2014-06-30 15:10:00,116.79,116.79,116.71,116.78,14300.0,86.6175,86.6175,86.5582,86.6101,14300.0
2014-06-30 15:15:00,116.76,116.87,116.76,116.86,7900.0,86.5953,86.6769,86.5953,86.6695,7900.0
2014-06-30 15:20:00,116.87,116.87,116.8,116.87,11700.0,86.6769,86.6769,86.625,86.6769,11700.0
2014-06-30 15:25:00,116.86,116.9,116.82,116.9,25700.0,86.6695,86.6991,86.6398,86.6991,25700.0
2014-06-30 15:30:00,116.92,116.97,116.88,116.92,24200.0,86.714,86.751,86.6843,86.714,24200.0
2014-06-30 15:35:00,116.93,117.01,116.93,117.01,38600.0,86.7214,86.7807,86.7214,86.7807,38600.0
2014-06-30 15:40:00,117.01,117.01,116.93,116.94,31400.0,86.7807,86.7807,86.7214,86.7288,31400.0
2014-06-30 15:45:00,116.94,116.98,116.85,116.89,57400.0,86.7288,86.7585,86.662,86.6917,57400.0
2014-06-30 15:50:00,116.89,116.92,116.8,116.8,59200.0,86.6917,86.714,86.625,86.625,59200.0
2014-06-30 15:55:00,116.81,116.9,116.74,116.83,99100.0,86.6324,86.6991,86.5805,86.6472,99100.0
2014-07-01 09:30:00,117.44,117.8,117.44,117.67,90900.0,87.0996,87.3666,87.0996,87.2702,90900.0
2014-07-01 09:35:00,117.68,117.71,116.97,117.63,65200.0,87.2776,87.2999,86.751,87.2405,65200.0
2014-07-01 09:40:00,117.68,117.8,117.48,117.57,35600.0,87.2776,87.3666,87.1293,87.196,35600.0
2014-07-01 09:45:00,117.59,117.6,117.14,117.21,22800.0,87.2109,87.2183,86.8771,86.929,22800.0
2014-07-01 09:50:00,117.24,117.59,117.17,117.46,25200.0,86.9513,87.2109,86.8994,87.1144,25200.0
2014-07-01 09:55:00,117.48,117.68,117.33,117.68,41200.0,87.1293,87.2776,87.018,87.2776,41200.0
2014-07-01 10:00:00,117.56,117.66,117.27,117.52,29000.0,87.1886,87.2628,86.9735,87.1589,29000.0
2014-07-01 10:05:00,117.5,117.67,117.47,117.65,24800.0,87.1441,87.2702,87.1219,87.2554,24800.0
2014-07-01 10:10:00,117.65,117.92,117.64,117.79,26100.0,87.2554,87.4556,87.2479,87.3592,26100.0
2014-07-01 10:15:00,117.76,117.94,117.68,117.77,33700.0,87.3369,87.4704,87.2776,87.3444,33700.0
2014-07-01 10:20:00,117.78,117.85,117.68,117.8,22100.0,87.3518,87.4037,87.2776,87.3666,22100.0
2014-07-01 10:25:00,117.8,117.86,117.69,117.8,40100.0,87.3666,87.4111,87.285,87.3666,40100.0
2014-07-01 10:30:00,117.82,117.91,117.45,117.52,48200.0,87.3814,87.4482,87.107,87.1589,48200.0
2014-07-01 10:35:00,117.5,117.5,117.16,117.21,26200.0,87.1441,87.1441,86.892,86.929,26200.0
2014-07-01 10:40:00,117.18,117.25,116.97,117.0,32800.0,86.9068,86.9587,86.751,86.7733,32800.0
2014-07-01 10:45:00,116.96,117.03,116.87,116.98,27800.0,86.7436,86.7955,86.6769,86.7585,27800.0
2014-07-01 10:50:00,117.01,117.02,116.8,116.82,26500.0,86.7807,86.7881,86.625,86.6398,26500.0
2014-07-01 10:55:00,116.84,116.97,116.84,116.89,21500.0,86.6546,86.751,86.6546,86.6917,21500.0
2014-07-01 11:00:00,116.89,117.01,116.79,116.82,17800.0,86.6917,86.7807,86.6175,86.6398,17800.0
2014-07-01 11:05:00,116.8,116.83,116.65,116.75,18700.0,86.625,86.6472,86.5137,86.5879,18700.0
2014-07-01 11:10:00,116.75,116.96,116.73,116.87,48200.0,86.5879,86.7436,86.573,86.6769,48200.0
2014-07-01 11:15:00,116.86,116.88,116.63,116.7,42900.0,86.6695,86.6843,86.4989,86.5508,42900.0
2014-07-01 11:20:00,116.68,116.74,116.54,116.6,20900.0,86.536,86.5805,86.4321,86.4766,20900.0
2014-07-01 11:25:00,116.57,116.65,116.57,116.6,20600.0,86.4544,86.5137,86.4544,86.4766,20600.0
2014-07-01 11:30:00,116.59,116.65,116.51,116.56,19400.0,86.4692,86.5137,86.4099,86.447,19400.0
2014-07-01 11:35:00,116.56,116.58,116.41,116.42,25900.0,86.447,86.4618,86.3357,86.3431,25900.0
2014-07-01 11:40:00,116.4,116.42,116.26,116.41,33300.0,86.3283,86.3431,86.2245,86.3357,33300.0
2014-07-01 11:45:00,116.43,116.47,116.26,116.26,21500.0,86.3505,86.3802,86.2245,86.2245,21500.0
2014-07-01 11:50:00,116.28,116.34,116.11,116.11,23000.0,86.2393,86.2838,86.1132,86.1132,23000.0
2014-07-01 11:55:00,116.1,116.11,116.03,116.06,12900.0,86.1058,86.1132,86.0539,86.0761,12900.0
2014-07-01 12:00:00,116.07,116.17,116.05,116.17,12700.0,86.0835,86.1577,86.0687,86.1577,12700.0
2014-07-01 12:05:00,116.19,116.29,116.14,116.17,16900.0,86.1725,86.2467,86.1355,86.1577,16900.0
2014-07-01 12:10:00,116.2,116.2,116.02,116.03,20000.0,86.18,86.18,86.0465,86.0539,20000.0
2014-07-01 12:15:00,116.02,116.26,116.02,116.26,14900.0,86.0465,86.2245,86.0465,86.2245,14900.0
2014-07-01 12:20:00,116.28,116.33,116.23,116.32,14600.0,86.2393,86.2764,86.2022,86.269,14600.0
2014-07-01 12:25:00,116.29,116.46,116.29,116.45,17700.0,86.2467,86.3728,86.2467,86.3654,17700.0
2014-07-01 12:30:00,116.45,116.5,116.42,116.45,10800.0,86.3654,86.4025,86.3431,86.3654,10800.0
2014-07-01 12:35:00,116.41,116.47,116.41,116.45,19100.0,86.3357,86.3802,86.3357,86.3654,19100.0
2014-07-01 12:40:00,116.46,116.51,116.43,116.48,11000.0,86.3728,86.4099,86.3505,86.3876,11000.0
2014-07-01 12:45:00,116.45,116.5,116.36,116.48,20200.0,86.3654,86.4025,86.2986,86.3876,20200.0
2014-07-01 12:50:00,116.44,116.47,116.4,116.41,19500.0,86.358,86.3802,86.3283,86.3357,19500.0
2014-07-01 12:55:00,116.41,116.45,116.34,116.35,54000.0,86.3357,86.3654,86.2838,86.2912,54000.0
2014-07-01 13:00:00,116.34,116.5,116.34,116.43,26300.0,86.2838,86.4025,86.2838,86.3505,26300.0
2014-07-01 13:05:00,116.43,116.46,116.35,116.37,17800.0,86.3505,86.3728,86.2912,86.306,17800.0
2014-07-01 13:10:00,116.37,116.38,116.28,116.37,31100.0,86.306,86.3135,86.2393,86.306,31100.0
2014-07-01 13:15:00,116.35,116.38,116.3,116.38,20500.0,86.2912,86.3135,86.2541,86.3135,20500.0
2014-07-01 13:20:00,116.38,116.73,116.38,116.72,19900.0,86.3135,86.573,86.3135,86.5656,19900.0
2014-07-01 13:25:00,116.74,116.82,116.74,116.79,13300.0,86.5805,86.6398,86.5805,86.6175,13300.0
2014-07-01 13:30:00,116.76,116.88,116.75,116.86,12200.0,86.5953,86.6843,86.5879,86.6695,12200.0
2014-07-01 13:35:00,116.86,116.88,116.81,116.88,9900.0,86.6695,86.6843,86.6324,86.6843,9900.0
2014-07-01 13:40:00,116.87,116.92,116.78,116.9,10400.0,86.6769,86.714,86.6101,86.6991,10400.0
2014-07-01 13:45:00,116.91,116.98,116.86,116.93,8800.0,86.7065,86.7585,86.6695,86.7214,8800.0
2014-07-01 13:50:00,116.95,116.95,116.77,116.82,17000.0,86.7362,86.7362,86.6027,86.6398,17000.0
2014-07-01 13:55:00,116.82,116.9,116.76,116.77,18500.0,86.6398,86.6991,86.5953,86.6027,18500.0
2014-07-01 14:00:00,116.75,116.78,116.69,116.69,11800.0,86.5879,86.6101,86.5434,86.5434,11800.0
2014-07-01 14:05:00,116.68,116.77,116.65,116.75,12100.0,86.536,86.6027,86.5137,86.5879,12100.0
2014-07-01 14:10:00,116.75,116.84,116.75,116.82,11200.0,86.5879,86.6546,86.5879,86.6398,11200.0
2014-07-01 14:15:00,116.79,116.83,116.74,116.78,16600.0,86.6175,86.6472,86.5805,86.6101,16600.0
2014-07-01 14:20:00,116.78,116.82,116.73,116.75,9500.0,86.6101,86.6398,86.573,86.5879,9500.0
2014-07-01 14:25:00,116.77,116.77,116.59,116.61,15900.0,86.6027,86.6027,86.4692,86.484,15900.0
2014-07-01 14:30:00,116.6,116.6,116.45,116.56,28300.0,86.4766,86.4766,86.3654,86.447,28300.0
2014-07-01 14:35:00,116.61,116.69,116.55,116.69,13100.0,86.484,86.5434,86.4395,86.5434,13100.0
2014-07-01 14:40:00,116.71,116.71,116.59,116.65,14400.0,86.5582,86.5582,86.4692,86.5137,14400.0
2014-07-01 14:45:00,116.67,116.68,116.57,116.58,8400.0,86.5285,86.536,86.4544,86.4618,8400.0
2014-07-01 14:50:00,116.6,116.64,116.57,116.64,11400.0,86.4766,86.5063,86.4544,86.5063,11400.0
2014-07-01 14:55:00,116.63,116.66,116.59,116.62,17500.0,86.4989,86.5211,86.4692,86.4915,17500.0
2014-07-01 15:00:00,116.61,116.63,116.51,116.63,18700.0,86.484,86.4989,86.4099,86.4989,18700.0
2014-07-01 15:05:00,116.63,116.72,116.6,116.68,22500.0,86.4989,86.5656,86.4766,86.536,22500.0
2014-07-01 15:10:00,116.68,116.68,116.52,116.58,67300.0,86.536,86.536,86.4173,86.4618,67300.0
2014-07-01 15:15:00,116.58,116.71,116.5,116.71,53100.0,86.4618,86.5582,86.4025,86.5582,53100.0
2014-07-01 15:20:00,116.71,116.74,116.6,116.73,27200.0,86.5582,86.5805,86.4766,86.573,27200.0
2014-07-01 15:25:00,116.73,116.73,116.59,116.66,31200.0,86.573,86.573,86.4692,86.5211,31200.0
2014-07-01 15:30:00,116.66,116.82,116.66,116.79,32100.0,86.5211,86.6398,86.5211,86.6175,32100.0
2014-07-01 15:35:00,116.8,116.93,116.79,116.84,34200.0,86.625,86.7214,86.6175,86.6546,34200.0
2014-07-01 15:40:00,116.85,116.94,116.77,116.93,34800.0,86.662,86.7288,86.6027,86.7214,34800.0
2014-07-01 15:45:00,116.95,117.0,116.84,116.86,53200.0,86.7362,86.7733,86.6546,86.6695,53200.0
2014-07-01 15:50:00,116.87,116.88,116.66,116.7,55500.0,86.6769,86.6843,86.5211,86.5508,55500.0
2014-07-01 15:55:00,116.7,116.78,116.53,116.55,117700.0,86.5508,86.6101,86.4247,86.4395,117700.0
2014-07-02 09:30:00,116.86,117.44,116.86,117.36,101700.0,86.6695,87.0996,86.6695,87.0403,101700.0
2014-07-02 09:35:00,117.4,117.59,117.3,117.37,64800.0,87.0699,87.2109,86.9958,87.0477,64800.0
2014-07-02 09:40:00,117.35,117.44,116.56,116.6,38500.0,87.0329,87.0996,86.447,86.4766,38500.0
2014-07-02 09:45:00,116.61,116.85,116.51,116.85,24600.0,86.484,86.662,86.4099,86.662,24600.0
2014-07-02 09:50:00,116.8,116.98,116.65,116.95,32100.0,86.625,86.7585,86.5137,86.7362,32100.0
2014-07-02 09:55:00,116.95,116.98,116.36,116.41,17800.0,86.7362,86.7585,86.2986,86.3357,17800.0
2014-07-02 10:00:00,116.4,116.62,116.36,116.6,21600.0,86.3283,86.4915,86.2986,86.4766,21600.0
2014-07-02 10:05:00,116.58,116.61,116.1,116.15,46700.0,86.4618,86.484,86.1058,86.1429,46700.0
2014-07-02 10:10:00,116.14,116.21,116.03,116.18,24600.0,86.1355,86.1874,86.0539,86.1651,24600.0
2014-07-02 10:15:00,116.19,116.26,116.05,116.25,15300.0,86.1725,86.2245,86.0687,86.217,15300.0
2014-07-02 10:20:00,116.27,116.3,116.13,116.25,22400.0,86.2319,86.2541,86.128,86.217,22400.0
2014-07-02 10:25:00,116.27,116.29,116.16,116.22,47800.0,86.2319,86.2467,86.1503,86.1948,47800.0
2014-07-02 10:30:00,116.25,116.6,116.25,116.51,20000.0,86.217,86.4766,86.217,86.4099,20000.0
2014-07-02 10:35:00,116.51,116.55,116.4,116.45,37100.0,86.4099,86.4395,86.3283,86.3654,37100.0
2014-07-02 10:40:00,116.43,116.59,116.42,116.51,22300.0,86.3505,86.4692,86.3431,86.4099,22300.0
2014-07-02 10:45:00,116.51,116.54,116.39,116.5,14300.0,86.4099,86.4321,86.3209,86.4025,14300.0
2014-07-02 10:50:00,116.5,116.51,116.28,116.32,19100.0,86.4025,86.4099,86.2393,86.269,19100.0
2014-07-02 10:55:00,116.32,116.5,116.31,116.48,10200.0,86.269,86.4025,86.2615,86.3876,10200.0
2014-07-02 11:00:00,116.5,116.61,116.43,116.52,32100.0,86.4025,86.484,86.3505,86.4173,32100.0
2014-07-02 11:05:00,116.53,116.53,116.34,116.44,10900.0,86.4247,86.4247,86.2838,86.358,10900.0
2014-07-02 11:10:00,116.44,116.49,116.34,116.4,12000.0,86.358,86.395,86.2838,86.3283,12000.0
2014-07-02 11:15:00,116.43,116.55,116.43,116.48,15300.0,86.3505,86.4395,86.3505,86.3876,15300.0
2014-07-02 11:20:00,116.48,116.6,116.45,116.53,11000.0,86.3876,86.4766,86.3654,86.4247,11000.0
2014-07-02 11:25:00,116.53,116.55,116.37,116.38,13000.0,86.4247,86.4395,86.306,86.3135,13000.0
2014-07-02 11:30:00,116.36,116.43,116.35,116.39,12400.0,86.2986,86.3505,86.2912,86.3209,12400.0
2014-07-02 11:35:00,116.36,116.43,116.31,116.38,28300.0,86.2986,86.3505,86.2615,86.3135,28300.0
2014-07-02 11:40:00,116.43,116.45,116.35,116.4,10600.0,86.3505,86.3654,86.2912,86.3283,10600.0
2014-07-02 11:45:00,116.39,116.42,116.3,116.3,7700.0,86.3209,86.3431,86.2541,86.2541,7700.0
2014-07-02 11:50:00,116.29,116.37,116.27,116.27,7300.0,86.2467,86.306,86.2319,86.2319,7300.0
2014-07-02 11:55:00,116.28,116.35,116.19,116.24,22300.0,86.2393,86.2912,86.1725,86.2096,22300.0
2014-07-02 12:00:00,116.2,116.24,116.12,116.12,14700.0,86.18,86.2096,86.1206,86.1206,14700.0
2014-07-02 12:05:00,116.11,116.15,115.93,115.98,23600.0,86.1132,86.1429,85.9797,86.0168,23600.0
2014-07-02 12:10:00,115.98,116.09,115.93,116.04,27600.0,86.0168,86.0984,85.9797,86.0613,27600.0
2014-07-02 12:15:00,116.04,116.12,116.04,116.05,10900.0,86.0613,86.1206,86.0613,86.0687,10900.0
2014-07-02 12:20:00,116.05,116.07,115.88,115.89,8500.0,86.0687,86.0835,85.9426,85.9501,8500.0
2014-07-02 12:25:00,115.89,115.91,115.76,115.85,22900.0,85.9501,85.9649,85.8536,85.9204,22900.0
2014-07-02 12:30:00,115.85,115.88,115.77,115.78,15100.0,85.9204,85.9426,85.8611,85.8685,15100.0
2014-07-02 12:35:00,115.79,115.82,115.56,115.56,28800.0,85.8759,85.8981,85.7053,85.7053,28800.0
2014-07-02 12:40:00,115.58,115.7,115.54,115.69,15600.0,85.7201,85.8091,85.6905,85.8017,15600.0
2014-07-02 12:45:00,115.7,115.75,115.68,115.73,18900.0,85.8091,85.8462,85.7943,85.8314,18900.0
2014-07-02 12:50:00,115.73,115.78,115.65,115.65,16900.0,85.8314,85.8685,85.7721,85.7721,16900.0
2014-07-02 12:55:00,115.65,115.98,115.65,115.97,25300.0,85.7721,86.0168,85.7721,86.0094,25300.0
2014-07-02 13:00:00,115.97,115.97,115.8,115.8,13500.0,86.0094,86.0094,85.8833,85.8833,13500.0
2014-07-02 13:05:00,115.81,115.89,115.72,115.89,13400.0,85.8907,85.9501,85.824,85.9501,13400.0
2014-07-02 13:10:00,115.91,115.91,115.7,115.7,8900.0,85.9649,85.9649,85.8091,85.8091,8900.0
2014-07-02 13:15:00,115.71,115.8,115.67,115.8,16800.0,85.8166,85.8833,85.7869,85.8833,16800.0
2014-07-02 13:20:00,115.81,115.81,115.71,115.78,14000.0,85.8907,85.8907,85.8166,85.8685,14000.0
2014-07-02 13:25:00,115.79,116.0,115.76,115.99,17800.0,85.8759,86.0316,85.8536,86.0242,17800.0
2014-07-02 13:30:00,115.99,116.07,115.94,115.98,12500.0,86.0242,86.0835,85.9871,86.0168,12500.0
2014-07-02 13:35:00,115.98,116.01,115.89,116.01,14600.0,86.0168,86.0391,85.9501,86.0391,14600.0
2014-07-02 13:40:00,116.01,116.07,116.0,116.06,22700.0,86.0391,86.0835,86.0316,86.0761,22700.0
2014-07-02 13:45:00,116.06,116.12,116.02,116.04,9300.0,86.0761,86.1206,86.0465,86.0613,9300.0
2014-07-02 13:50:00,116.04,116.14,115.97,116.11,9400.0,86.0613,86.1355,86.0094,86.1132,9400.0
2014-07-02 13:55:00,116.1,116.22,116.08,116.17,10400.0,86.1058,86.1948,86.091,86.1577,10400.0
2014-07-02 14:00:00,116.17,116.18,116.12,116.12,7700.0,86.1577,86.1651,86.1206,86.1206,7700.0
2014-07-02 14:05:00,116.12,116.22,116.11,116.18,9700.0,86.1206,86.1948,86.1132,86.1651,9700.0
2014-07-02 14:10:00,116.18,116.2,116.14,116.14,3900.0,86.1651,86.18,86.1355,86.1355,3900.0
2014-07-02 14:15:00,116.12,116.16,116.08,116.09,6700.0,86.1206,86.1503,86.091,86.0984,6700.0
2014-07-02 14:20:00,116.09,116.2,116.04,116.07,23000.0,86.0984,86.18,86.0613,86.0835,23000.0
2014-07-02 14:25:00,116.06,116.06,115.97,116.01,23200.0,86.0761,86.0761,86.0094,86.0391,23200.0
2014-07-02 14:30:00,116.0,116.05,115.98,116.03,17000.0,86.0316,86.0687,86.0168,86.0539,17000.0
2014-07-02 14:35:00,116.04,116.13,115.99,116.06,18600.0,86.0613,86.128,86.0242,86.0761,18600.0
2014-07-02 14:40:00,116.1,116.15,116.08,116.14,10800.0,86.1058,86.1429,86.091,86.1355,10800.0
2014-07-02 14:45:00,116.16,116.18,116.0,116.04,14900.0,86.1503,86.1651,86.0316,86.0613,14900.0
2014-07-02 14:50:00,116.07,116.13,116.02,116.02,11500.0,86.0835,86.128,86.0465,86.0465,11500.0
2014-07-02 14:55:00,116.03,116.05,115.91,116.05,19500.0,86.0539,86.0687,85.9649,86.0687,19500.0
2014-07-02 15:00:00,116.03,116.11,116.01,116.06,13400.0,86.0539,86.1132,86.0391,86.0761,13400.0
2014-07-02 15:05:00,116.05,116.11,116.02,116.06,13400.0,86.0687,86.1132,86.0465,86.0761,13400.0
2014-07-02 15:10:00,116.07,116.12,116.05,116.1,11000.0,86.0835,86.1206,86.0687,86.1058,11000.0
2014-07-02 15:15:00,116.09,116.15,116.04,116.05,16200.0,86.0984,86.1429,86.0613,86.0687,16200.0
2014-07-02 15:20:00,116.05,116.1,116.01,116.01,28300.0,86.0687,86.1058,86.0391,86.0391,28300.0
2014-07-02 15:25:00,116.03,116.07,116.0,116.01,25100.0,86.0539,86.0835,86.0316,86.0391,25100.0
2014-07-02 15:30:00,116.03,116.08,116.02,116.05,50600.0,86.0539,86.091,86.0465,86.0687,50600.0
2014-07-02 15:35:00,116.05,116.17,116.03,116.17,26100.0,86.0687,86.1577,86.0539,86.1577,26100.0
2014-07-02 15:40:00,116.17,116.29,116.1,116.24,34100.0,86.1577,86.2467,86.1058,86.2096,34100.0
2014-07-02 15:45:00,116.26,116.32,116.24,116.3,60400.0,86.2245,86.269,86.2096,86.2541,60400.0
2014-07-02 15:50:00,116.3,116.33,116.22,116.27,82300.0,86.2541,86.2764,86.1948,86.2319,82300.0
2014-07-02 15:55:00,116.28,116.32,116.14,116.24,194000.0,86.2393,86.269,86.1355,86.2096,194000.0
2014-07-03 09:30:00,116.27,116.76,116.16,116.26,50100.0,86.2319,86.5953,86.1503,86.2245,50100.0
2014-07-03 09:35:00,116.33,116.37,115.61,115.71,12800.0,86.2764,86.306,85.7424,85.8166,12800.0
2014-07-03 09:40:00,115.7,115.77,115.12,115.17,39100.0,85.8091,85.8611,85.379,85.4161,39100.0
2014-07-03 09:45:00,115.17,115.61,115.11,115.51,43800.0,85.4161,85.7424,85.3716,85.6682,43800.0
2014-07-03 09:50:00,115.49,115.49,115.29,115.32,26900.0,85.6534,85.6534,85.5051,85.5273,26900.0
2014-07-03 09:55:00,115.37,115.86,115.2,115.86,19700.0,85.5644,85.9278,85.4383,85.9278,19700.0
2014-07-03 10:00:00,115.88,115.98,115.78,115.86,23100.0,85.9426,86.0168,85.8685,85.9278,23100.0
2014-07-03 10:05:00,115.82,115.86,115.56,115.69,24000.0,85.8981,85.9278,85.7053,85.8017,24000.0
2014-07-03 10:10:00,115.72,115.8,115.57,115.69,17700.0,85.824,85.8833,85.7127,85.8017,17700.0
2014-07-03 10:15:00,115.69,115.76,115.43,115.44,17000.0,85.8017,85.8536,85.6089,85.6163,17000.0
2014-07-03 10:20:00,115.43,115.46,115.3,115.33,13700.0,85.6089,85.6311,85.5125,85.5347,13700.0
2014-07-03 10:25:00,115.34,115.54,115.29,115.29,28000.0,85.5421,85.6905,85.5051,85.5051,28000.0
2014-07-03 10:30:00,115.31,115.44,115.28,115.41,39000.0,85.5199,85.6163,85.4976,85.5941,39000.0
2014-07-03 10:35:00,115.39,115.47,115.34,115.47,42600.0,85.5792,85.6386,85.5421,85.6386,42600.0
2014-07-03 10:40:00,115.48,115.48,115.35,115.42,32300.0,85.646,85.646,85.5496,85.6015,32300.0
2014-07-03 10:45:00,115.41,115.48,115.35,115.39,37000.0,85.5941,85.646,85.5496,85.5792,37000.0
2014-07-03 10:50:00,115.41,115.52,115.37,115.52,67200.0,85.5941,85.6756,85.5644,85.6756,67200.0
2014-07-03 10:55:00,115.52,115.81,115.48,115.79,32400.0,85.6756,85.8907,85.646,85.8759,32400.0
2014-07-03 11:00:00,115.8,116.13,115.79,116.13,57900.0,85.8833,86.128,85.8759,86.128,57900.0
2014-07-03 11:05:00,116.13,116.41,116.1,116.41,41600.0,86.128,86.3357,86.1058,86.3357,41600.0
2014-07-03 11:10:00,116.39,116.58,116.39,116.5,46100.0,86.3209,86.4618,86.3209,86.4025,46100.0
2014-07-03 11:15:00,116.5,116.51,116.45,116.5,16500.0,86.4025,86.4099,86.3654,86.4025,16500.0
2014-07-03 11:20:00,116.5,116.55,116.46,116.55,17000.0,86.4025,86.4395,86.3728,86.4395,17000.0
2014-07-03 11:25:00,116.51,116.65,116.5,116.64,22000.0,86.4099,86.5137,86.4025,86.5063,22000.0
2014-07-03 11:30:00,116.65,116.84,116.65,116.81,24000.0,86.5137,86.6546,86.5137,86.6324,24000.0
2014-07-03 11:35:00,116.8,116.91,116.75,116.85,13600.0,86.625,86.7065,86.5879,86.662,13600.0
2014-07-03 11:40:00,116.85,116.86,116.64,116.67,16300.0,86.662,86.6695,86.5063,86.5285,16300.0
2014-07-03 11:45:00,116.63,116.83,116.61,116.74,8000.0,86.4989,86.6472,86.484,86.5805,8000.0
2014-07-03 11:50:00,116.75,116.8,116.71,116.76,8900.0,86.5879,86.625,86.5582,86.5953,8900.0
2014-07-03 11:55:00,116.76,116.76,116.68,116.69,8700.0,86.5953,86.5953,86.536,86.5434,8700.0
2014-07-03 12:00:00,116.73,116.9,116.71,116.89,21500.0,86.573,86.6991,86.5582,86.6917,21500.0
2014-07-03 12:05:00,116.89,116.91,116.84,116.91,16500.0,86.6917,86.7065,86.6546,86.7065,16500.0
2014-07-03 12:10:00,116.9,117.0,116.9,117.0,23700.0,86.6991,86.7733,86.6991,86.7733,23700.0
2014-07-03 12:15:00,117.01,117.02,116.71,116.71,32900.0,86.7807,86.7881,86.5582,86.5582,32900.0
2014-07-03 12:20:00,116.7,116.79,116.69,116.77,30100.0,86.5508,86.6175,86.5434,86.6027,30100.0
2014-07-03 12:25:00,116.76,116.8,116.68,116.68,17100.0,86.5953,86.625,86.536,86.536,17100.0
2014-07-03 12:30:00,116.71,116.8,116.68,116.69,20300.0,86.5582,86.625,86.536,86.5434,20300.0
2014-07-03 12:35:00,116.7,116.7,116.49,116.52,78000.0,86.5508,86.5508,86.395,86.4173,78000.0
2014-07-03 12:40:00,116.52,116.69,116.51,116.68,36300.0,86.4173,86.5434,86.4099,86.536,36300.0
2014-07-03 12:45:00,116.66,116.7,116.52,116.54,28900.0,86.5211,86.5508,86.4173,86.4321,28900.0
2014-07-03 12:50:00,116.52,116.6,116.43,116.52,33400.0,86.4173,86.4766,86.3505,86.4173,33400.0
2014-07-03 12:55:00,116.51,116.78,116.48,116.72,94700.0,86.4099,86.6101,86.3876,86.5656,94700.0
2014-07-07 09:30:00,116.4,116.5,115.98,116.06,56700.0,86.3283,86.4025,86.0168,86.0761,56700.0
2014-07-07 09:35:00,116.04,116.04,115.43,115.84,15000.0,86.0613,86.0613,85.6089,85.913,15000.0
2014-07-07 09:40:00,115.76,115.79,115.49,115.54,40500.0,85.8536,85.8759,85.6534,85.6905,40500.0
2014-07-07 09:45:00,115.54,115.94,115.42,115.92,18000.0,85.6905,85.9871,85.6015,85.9723,18000.0
2014-07-07 09:50:00,115.86,115.96,115.71,115.74,24600.0,85.9278,86.002,85.8166,85.8388,24600.0
2014-07-07 09:55:00,115.77,116.27,115.77,116.22,23700.0,85.8611,86.2319,85.8611,86.1948,23700.0
2014-07-07 10:00:00,116.18,116.27,116.02,116.11,28900.0,86.1651,86.2319,86.0465,86.1132,28900.0
2014-07-07 10:05:00,116.12,116.21,116.0,116.04,25200.0,86.1206,86.1874,86.0316,86.0613,25200.0
2014-07-07 10:10:00,116.09,116.23,115.86,115.94,16400.0,86.0984,86.2022,85.9278,85.9871,16400.0
2014-07-07 10:15:00,115.92,115.94,115.79,115.85,16100.0,85.9723,85.9871,85.8759,85.9204,16100.0
2014-07-07 10:20:00,115.82,115.87,115.7,115.7,10300.0,85.8981,85.9352,85.8091,85.8091,10300.0
2014-07-07 10:25:00,115.71,115.78,115.67,115.71,6800.0,85.8166,85.8685,85.7869,85.8166,6800.0
2014-07-07 10:30:00,115.64,115.75,115.63,115.68,5300.0,85.7646,85.8462,85.7572,85.7943,5300.0
2014-07-07 10:35:00,115.69,115.83,115.67,115.83,11000.0,85.8017,85.9056,85.7869,85.9056,11000.0
2014-07-07 10:40:00,115.81,116.19,115.81,116.19,13600.0,85.8907,86.1725,85.8907,86.1725,13600.0
2014-07-07 10:45:00,116.17,116.22,116.13,116.21,11300.0,86.1577,86.1948,86.128,86.1874,11300.0
2014-07-07 10:50:00,116.2,116.29,116.1,116.1,14300.0,86.18,86.2467,86.1058,86.1058,14300.0
2014-07-07 10:55:00,116.12,116.13,115.99,116.01,12200.0,86.1206,86.128,86.0242,86.0391,12200.0
2014-07-07 11:00:00,116.0,116.0,115.73,115.81,12300.0,86.0316,86.0316,85.8314,85.8907,12300.0
2014-07-07 11:05:00,115.81,115.92,115.63,115.63,13400.0,85.8907,85.9723,85.7572,85.7572,13400.0
2014-07-07 11:10:00,115.69,115.85,115.6,115.73,14800.0,85.8017,85.9204,85.735,85.8314,14800.0
2014-07-07 11:15:00,115.74,115.81,115.62,115.66,13100.0,85.8388,85.8907,85.7498,85.7795,13100.0
2014-07-07 11:20:00,115.67,115.76,115.64,115.64,15900.0,85.7869,85.8536,85.7646,85.7646,15900.0
2014-07-07 11:25:00,115.66,115.74,115.61,115.7,12700.0,85.7795,85.8388,85.7424,85.8091,12700.0
2014-07-07 11:30:00,115.67,115.87,115.59,115.82,13200.0,85.7869,85.9352,85.7276,85.8981,13200.0
2014-07-07 11:35:00,115.79,115.87,115.75,115.84,5800.0,85.8759,85.9352,85.8462,85.913,5800.0
2014-07-07 11:40:00,115.87,115.87,115.78,115.82,7900.0,85.9352,85.9352,85.8685,85.8981,7900.0
2014-07-07 11:45:00,115.82,115.87,115.73,115.73,7100.0,85.8981,85.9352,85.8314,85.8314,7100.0
2014-07-07 11:50:00,115.71,115.84,115.71,115.72,9800.0,85.8166,85.913,85.8166,85.824,9800.0
2014-07-07 11:55:00,115.71,115.82,115.66,115.82,8800.0,85.8166,85.8981,85.7795,85.8981,8800.0
2014-07-07 12:00:00,115.83,115.98,115.78,115.87,17300.0,85.9056,86.0168,85.8685,85.9352,17300.0
2014-07-07 12:05:00,115.88,115.95,115.84,115.84,9700.0,85.9426,85.9946,85.913,85.913,9700.0
2014-07-07 12:10:00,115.88,115.95,115.83,115.84,8800.0,85.9426,85.9946,85.9056,85.913,8800.0
2014-07-07 12:15:00,115.84,115.9,115.77,115.88,7100.0,85.913,85.9575,85.8611,85.9426,7100.0
2014-07-07 12:20:00,115.95,116.01,115.88,115.88,8400.0,85.9946,86.0391,85.9426,85.9426,8400.0
2014-07-07 12:25:00,115.89,116.0,115.85,115.87,5200.0,85.9501,86.0316,85.9204,85.9352,5200.0
2014-07-07 12:30:00,115.86,115.86,115.66,115.66,10500.0,85.9278,85.9278,85.7795,85.7795,10500.0
2014-07-07 12:35:00,115.67,115.82,115.67,115.75,10200.0,85.7869,85.8981,85.7869,85.8462,10200.0
2014-07-07 12:40:00,115.74,115.88,115.74,115.86,7200.0,85.8388,85.9426,85.8388,85.9278,7200.0
2014-07-07 12:45:00,115.86,115.86,115.55,115.55,10800.0,85.9278,85.9278,85.6979,85.6979,10800.0
2014-07-07 12:50:00,115.54,115.6,115.45,115.49,25100.0,85.6905,85.735,85.6237,85.6534,25100.0
2014-07-07 12:55:00,115.5,115.74,115.49,115.63,16600.0,85.6608,85.8388,85.6534,85.7572,16600.0
2014-07-07 13:00:00,115.65,115.77,115.65,115.75,8400.0,85.7721,85.8611,85.7721,85.8462,8400.0
2014-07-07 13:05:00,115.75,115.89,115.75,115.87,8300.0,85.8462,85.9501,85.8462,85.9352,8300.0
2014-07-07 13:10:00,115.87,115.93,115.85,115.92,3600.0,85.9352,85.9797,85.9204,85.9723,3600.0
2014-07-07 13:15:00,115.92,115.93,115.83,115.91,5400.0,85.9723,85.9797,85.9056,85.9649,5400.0
2014-07-07 13:20:00,115.93,115.96,115.88,115.92,6300.0,85.9797,86.002,85.9426,85.9723,6300.0
2014-07-07 13:25:00,115.87,115.92,115.78,115.88,10200.0,85.9352,85.9723,85.8685,85.9426,10200.0
2014-07-07 13:30:00,115.88,115.88,115.79,115.8,5100.0,85.9426,85.9426,85.8759,85.8833,5100.0
2014-07-07 13:35:00,115.81,115.83,115.8,115.82,5100.0,85.8907,85.9056,85.8833,85.8981,5100.0
2014-07-07 13:40:00,115.8,115.9,115.75,115.87,7600.0,85.8833,85.9575,85.8462,85.9352,7600.0
2014-07-07 13:45:00,115.88,115.96,115.87,115.94,10100.0,85.9426,86.002,85.9352,85.9871,10100.0
2014-07-07 13:50:00,115.92,115.94,115.88,115.91,10200.0,85.9723,85.9871,85.9426,85.9649,10200.0
2014-07-07 13:55:00,115.87,115.87,115.73,115.73,12700.0,85.9352,85.9352,85.8314,85.8314,12700.0
2014-07-07 14:00:00,115.75,115.85,115.75,115.85,4800.0,85.8462,85.9204,85.8462,85.9204,4800.0
2014-07-07 14:05:00,115.86,115.87,115.82,115.86,7900.0,85.9278,85.9352,85.8981,85.9278,7900.0
2014-07-07 14:10:00,115.86,115.91,115.81,115.9,8500.0,85.9278,85.9649,85.8907,85.9575,8500.0
2014-07-07 14:15:00,115.91,115.96,115.89,115.91,7600.0,85.9649,86.002,85.9501,85.9649,7600.0
2014-07-07 14:20:00,115.87,115.87,115.79,115.84,6200.0,85.9352,85.9352,85.8759,85.913,6200.0
2014-07-07 14:25:00,115.83,115.86,115.78,115.81,14200.0,85.9056,85.9278,85.8685,85.8907,14200.0
2014-07-07 14:30:00,115.82,115.83,115.57,115.58,15500.0,85.8981,85.9056,85.7127,85.7201,15500.0
2014-07-07 14:35:00,115.59,115.61,115.51,115.55,10900.0,85.7276,85.7424,85.6682,85.6979,10900.0
2014-07-07 14:40:00,115.55,115.68,115.54,115.67,16200.0,85.6979,85.7943,85.6905,85.7869,16200.0
2014-07-07 14:45:00,115.64,115.7,115.61,115.65,6300.0,85.7646,85.8091,85.7424,85.7721,6300.0
2014-07-07 14:50:00,115.66,115.73,115.59,115.68,9800.0,85.7795,85.8314,85.7276,85.7943,9800.0
2014-07-07 14:55:00,115.66,115.68,115.57,115.6,15300.0,85.7795,85.7943,85.7127,85.735,15300.0
2014-07-07 15:00:00,115.6,115.63,115.57,115.58,9000.0,85.735,85.7572,85.7127,85.7201,9000.0
2014-07-07 15:05:00,115.57,115.63,115.56,115.59,12200.0,85.7127,85.7572,85.7053,85.7276,12200.0
2014-07-07 15:10:00,115.61,115.69,115.54,115.54,18000.0,85.7424,85.8017,85.6905,85.6905,18000.0
2014-07-07 15:15:00,115.55,115.71,115.55,115.65,24500.0,85.6979,85.8166,85.6979,85.7721,24500.0
2014-07-07 15:20:00,115.65,115.66,115.6,115.62,22800.0,85.7721,85.7795,85.735,85.7498,22800.0
2014-07-07 15:25:00,115.63,115.7,115.62,115.69,10500.0,85.7572,85.8091,85.7498,85.8017,10500.0
2014-07-07 15:30:00,115.69,115.69,115.57,115.61,19800.0,85.8017,85.8017,85.7127,85.7424,19800.0
2014-07-07 15:35:00,115.59,115.65,115.5,115.54,21200.0,85.7276,85.7721,85.6608,85.6905,21200.0
2014-07-07 15:40:00,115.54,115.57,115.5,115.55,17900.0,85.6905,85.7127,85.6608,85.6979,17900.0
2014-07-07 15:45:00,115.55,115.66,115.55,115.59,31300.0,85.6979,85.7795,85.6979,85.7276,31300.0
2014-07-07 15:50:00,115.59,115.72,115.59,115.65,42600.0,85.7276,85.824,85.7276,85.7721,42600.0
2014-07-07 15:55:00,115.67,115.75,115.59,115.72,80400.0,85.7869,85.8462,85.7276,85.824,80400.0
2014-07-08 09:30:00,115.37,115.71,115.13,115.4,69800.0,85.5644,85.8166,85.3864,85.5866,69800.0
2014-07-08 09:35:00,115.4,115.68,115.3,115.67,28300.0,85.5866,85.7943,85.5125,85.7869,28300.0
2014-07-08 09:40:00,115.66,116.47,115.5,116.47,40900.0,85.7795,86.3802,85.6608,86.3802,40900.0
2014-07-08 09:45:00,116.42,116.55,115.85,115.91,34100.0,86.3431,86.4395,85.9204,85.9649,34100.0
2014-07-08 09:50:00,115.9,115.98,115.59,115.61,34600.0,85.9575,86.0168,85.7276,85.7424,34600.0
2014-07-08 09:55:00,115.62,116.07,115.62,116.07,26000.0,85.7498,86.0835,85.7498,86.0835,26000.0
2014-07-08 10:00:00,116.02,116.02,115.49,115.65,24100.0,86.0465,86.0465,85.6534,85.7721,24100.0
2014-07-08 10:05:00,115.62,115.78,115.57,115.61,25500.0,85.7498,85.8685,85.7127,85.7424,25500.0
2014-07-08 10:10:00,115.6,115.76,115.44,115.48,20600.0,85.735,85.8536,85.6163,85.646,20600.0
2014-07-08 10:15:00,115.53,115.92,115.4,115.83,16100.0,85.6831,85.9723,85.5866,85.9056,16100.0
2014-07-08 10:20:00,115.86,115.86,115.62,115.7,10900.0,85.9278,85.9278,85.7498,85.8091,10900.0
2014-07-08 10:25:00,115.71,115.74,115.54,115.55,16900.0,85.8166,85.8388,85.6905,85.6979,16900.0
2014-07-08 10:30:00,115.55,115.57,115.29,115.3,18500.0,85.6979,85.7127,85.5051,85.5125,18500.0
2014-07-08 10:35:00,115.32,115.52,115.23,115.52,29500.0,85.5273,85.6756,85.4606,85.6756,29500.0
2014-07-08 10:40:00,115.55,115.68,115.43,115.64,21100.0,85.6979,85.7943,85.6089,85.7646,21100.0
2014-07-08 10:45:00,115.63,115.81,115.55,115.76,18300.0,85.7572,85.8907,85.6979,85.8536,18300.0
2014-07-08 10:50:00,115.75,116.1,115.63,116.03,41800.0,85.8462,86.1058,85.7572,86.0539,41800.0
2014-07-08 10:55:00,116.05,116.2,115.92,116.16,19000.0,86.0687,86.18,85.9723,86.1503,19000.0
2014-07-08 11:00:00,116.19,116.19,115.96,116.01,20600.0,86.1725,86.1725,86.002,86.0391,20600.0
2014-07-08 11:05:00,115.98,115.98,115.85,115.97,11500.0,86.0168,86.0168,85.9204,86.0094,11500.0
2014-07-08 11:10:00,115.94,115.96,115.77,115.77,14400.0,85.9871,86.002,85.8611,85.8611,14400.0
2014-07-08 11:15:00,115.76,115.95,115.72,115.79,19600.0,85.8536,85.9946,85.824,85.8759,19600.0
2014-07-08 11:20:00,115.77,115.8,115.5,115.5,16500.0,85.8611,85.8833,85.6608,85.6608,16500.0
2014-07-08 11:25:00,115.49,115.65,115.45,115.45,15000.0,85.6534,85.7721,85.6237,85.6237,15000.0
2014-07-08 11:30:00,115.45,115.72,115.44,115.57,33700.0,85.6237,85.824,85.6163,85.7127,33700.0
2014-07-08 11:35:00,115.57,115.84,115.56,115.81,21000.0,85.7127,85.913,85.7053,85.8907,21000.0
2014-07-08 11:40:00,115.76,115.8,115.69,115.69,17900.0,85.8536,85.8833,85.8017,85.8017,17900.0
2014-07-08 11:45:00,115.67,115.73,115.56,115.73,18700.0,85.7869,85.8314,85.7053,85.8314,18700.0
2014-07-08 11:50:00,115.7,115.72,115.52,115.55,9600.0,85.8091,85.824,85.6756,85.6979,9600.0
2014-07-08 11:55:00,115.5,115.58,115.47,115.57,10400.0,85.6608,85.7201,85.6386,85.7127,10400.0
2014-07-08 12:00:00,115.56,115.59,115.46,115.54,9700.0,85.7053,85.7276,85.6311,85.6905,9700.0
2014-07-08 12:05:00,115.55,115.67,115.5,115.5,13700.0,85.6979,85.7869,85.6608,85.6608,13700.0
2014-07-08 12:10:00,115.5,115.57,115.4,115.45,14400.0,85.6608,85.7127,85.5866,85.6237,14400.0
2014-07-08 12:15:00,115.42,115.53,115.28,115.32,16400.0,85.6015,85.6831,85.4976,85.5273,16400.0
2014-07-08 12:20:00,115.3,115.47,115.25,115.41,15400.0,85.5125,85.6386,85.4754,85.5941,15400.0
2014-07-08 12:25:00,115.43,115.49,115.31,115.43,23100.0,85.6089,85.6534,85.5199,85.6089,23100.0
2014-07-08 12:30:00,115.45,115.46,115.33,115.39,14000.0,85.6237,85.6311,85.5347,85.5792,14000.0
2014-07-08 12:35:00,115.42,115.47,115.31,115.44,28800.0,85.6015,85.6386,85.5199,85.6163,28800.0
2014-07-08 12:40:00,115.44,115.59,115.38,115.51,12900.0,85.6163,85.7276,85.5718,85.6682,12900.0
2014-07-08 12:45:00,115.55,115.67,115.55,115.63,14600.0,85.6979,85.7869,85.6979,85.7572,14600.0
2014-07-08 12:50:00,115.64,115.64,115.52,115.56,14700.0,85.7646,85.7646,85.6756,85.7053,14700.0
2014-07-08 12:55:00,115.55,115.64,115.54,115.61,7700.0,85.6979,85.7646,85.6905,85.7424,7700.0
2014-07-08 13:00:00,115.61,115.76,115.59,115.76,26900.0,85.7424,85.8536,85.7276,85.8536,26900.0
2014-07-08 13:05:00,115.75,115.92,115.72,115.86,11100.0,85.8462,85.9723,85.824,85.9278,11100.0
2014-07-08 13:10:00,115.84,116.03,115.84,116.03,10800.0,85.913,86.0539,85.913,86.0539,10800.0
2014-07-08 13:15:00,116.05,116.18,116.0,116.17,10100.0,86.0687,86.1651,86.0316,86.1577,10100.0
2014-07-08 13:20:00,116.17,116.19,116.09,116.19,15900.0,86.1577,86.1725,86.0984,86.1725,15900.0
2014-07-08 13:25:00,116.2,116.31,116.07,116.11,52100.0,86.18,86.2615,86.0835,86.1132,52100.0
2014-07-08 13:30:00,116.11,116.22,116.02,116.16,31000.0,86.1132,86.1948,86.0465,86.1503,31000.0
2014-07-08 13:35:00,116.19,116.25,116.09,116.14,42900.0,86.1725,86.217,86.0984,86.1355,42900.0
2014-07-08 13:40:00,116.15,116.19,116.05,116.08,52500.0,86.1429,86.1725,86.0687,86.091,52500.0
2014-07-08 13:45:00,116.1,116.21,116.08,116.09,24400.0,86.1058,86.1874,86.091,86.0984,24400.0
2014-07-08 13:50:00,116.1,116.16,116.01,116.05,27300.0,86.1058,86.1503,86.0391,86.0687,27300.0
2014-07-08 13:55:00,116.04,116.09,115.83,115.83,40400.0,86.0613,86.0984,85.9056,85.9056,40400.0
2014-07-08 14:00:00,115.83,115.95,115.67,115.69,38300.0,85.9056,85.9946,85.7869,85.8017,38300.0
2014-07-08 14:05:00,115.69,115.93,115.61,115.76,89100.0,85.8017,85.9797,85.7424,85.8536,89100.0
2014-07-08 14:10:00,115.78,116.11,115.78,116.11,12600.0,85.8685,86.1132,85.8685,86.1132,12600.0
2014-07-08 14:15:00,116.18,116.21,116.09,116.11,11600.0,86.1651,86.1874,86.0984,86.1132,11600.0
2014-07-08 14:20:00,116.12,116.12,115.86,116.0,55200.0,86.1206,86.1206,85.9278,86.0316,55200.0
2014-07-08 14:25:00,115.95,116.09,115.91,115.99,36200.0,85.9946,86.0984,85.9649,86.0242,36200.0
2014-07-08 14:30:00,116.0,116.06,115.89,115.89,20400.0,86.0316,86.0761,85.9501,85.9501,20400.0
2014-07-08 14:35:00,115.9,116.05,115.9,116.03,12300.0,85.9575,86.0687,85.9575,86.0539,12300.0
2014-07-08 14:40:00,116.05,116.2,116.04,116.19,23600.0,86.0687,86.18,86.0613,86.1725,23600.0
2014-07-08 14:45:00,116.19,116.23,116.12,116.16,53700.0,86.1725,86.2022,86.1206,86.1503,53700.0
2014-07-08 14:50:00,116.16,116.25,116.03,116.06,18000.0,86.1503,86.217,86.0539,86.0761,18000.0
2014-07-08 14:55:00,116.06,116.18,116.03,116.04,11600.0,86.0761,86.1651,86.0539,86.0613,11600.0
2014-07-08 15:00:00,116.06,116.09,115.88,115.88,15500.0,86.0761,86.0984,85.9426,85.9426,15500.0
2014-07-08 15:05:00,115.89,116.06,115.89,116.03,18200.0,85.9501,86.0761,85.9501,86.0539,18200.0
2014-07-08 15:10:00,116.02,116.06,115.92,116.0,15800.0,86.0465,86.0761,85.9723,86.0316,15800.0
2014-07-08 15:15:00,115.99,116.09,115.96,115.96,20900.0,86.0242,86.0984,86.002,86.002,20900.0
2014-07-08 15:20:00,115.97,116.08,115.96,116.08,15900.0,86.0094,86.091,86.002,86.091,15900.0
2014-07-08 15:25:00,116.09,116.17,115.99,115.99,22000.0,86.0984,86.1577,86.0242,86.0242,22000.0
2014-07-08 15:30:00,115.99,116.11,115.99,116.01,20300.0,86.0242,86.1132,86.0242,86.0391,20300.0
2014-07-08 15:35:00,116.02,116.12,115.98,116.01,26300.0,86.0465,86.1206,86.0168,86.0391,26300.0
2014-07-08 15:40:00,116.0,116.05,115.93,115.96,32900.0,86.0316,86.0687,85.9797,86.002,32900.0
2014-07-08 15:45:00,115.96,116.06,115.96,115.98,36700.0,86.002,86.0761,86.002,86.0168,36700.0
2014-07-08 15:50:00,115.98,116.03,115.92,115.93,43800.0,86.0168,86.0539,85.9723,85.9797,43800.0
2014-07-08 15:55:00,115.93,116.02,115.91,116.01,85600.0,85.9797,86.0465,85.9649,86.0391,85600.0
2014-07-09 09:30:00,116.1,116.44,115.78,115.82,47400.0,86.1058,86.358,85.8685,85.8981,47400.0
2014-07-09 09:35:00,115.87,115.98,115.51,115.63,17900.0,85.9352,86.0168,85.6682,85.7572,17900.0
2014-07-09 09:40:00,115.64,116.1,115.64,115.82,19800.0,85.7646,86.1058,85.7646,85.8981,19800.0
2014-07-09 09:45:00,115.8,115.97,115.71,115.78,21800.0,85.8833,86.0094,85.8166,85.8685,21800.0
2014-07-09 09:50:00,115.8,116.14,115.77,116.06,12600.0,85.8833,86.1355,85.8611,86.0761,12600.0
2014-07-09 09:55:00,116.08,116.3,115.99,116.03,9800.0,86.091,86.2541,86.0242,86.0539,9800.0
2014-07-09 10:00:00,116.01,116.28,116.01,116.22,8700.0,86.0391,86.2393,86.0391,86.1948,8700.0
2014-07-09 10:05:00,116.19,116.2,115.99,116.16,18100.0,86.1725,86.18,86.0242,86.1503,18100.0
2014-07-09 10:10:00,116.17,116.18,115.95,115.95,10500.0,86.1577,86.1651,85.9946,85.9946,10500.0
2014-07-09 10:15:00,115.93,116.1,115.93,115.99,7600.0,85.9797,86.1058,85.9797,86.0242,7600.0
2014-07-09 10:20:00,116.0,116.1,115.95,116.07,5400.0,86.0316,86.1058,85.9946,86.0835,5400.0
2014-07-09 10:25:00,116.1,116.14,115.95,116.08,10400.0,86.1058,86.1355,85.9946,86.091,10400.0
2014-07-09 10:30:00,116.09,116.16,115.97,115.97,15400.0,86.0984,86.1503,86.0094,86.0094,15400.0
2014-07-09 10:35:00,116.02,116.09,115.97,115.99,26900.0,86.0465,86.0984,86.0094,86.0242,26900.0
2014-07-09 10:40:00,116.01,116.29,115.98,116.29,30100.0,86.0391,86.2467,86.0168,86.2467,30100.0
2014-07-09 10:45:00,116.23,116.35,116.15,116.15,10400.0,86.2022,86.2912,86.1429,86.1429,10400.0
2014-07-09 10:50:00,116.15,116.18,116.0,116.09,21100.0,86.1429,86.1651,86.0316,86.0984,21100.0
2014-07-09 10:55:00,116.08,116.08,115.94,116.01,13400.0,86.091,86.091,85.9871,86.0391,13400.0
2014-07-09 11:00:00,116.03,116.1,115.99,116.02,17800.0,86.0539,86.1058,86.0242,86.0465,17800.0
2014-07-09 11:05:00,116.05,116.1,116.01,116.01,10900.0,86.0687,86.1058,86.0391,86.0391,10900.0
2014-07-09 11:10:00,116.01,116.03,115.66,115.66,52500.0,86.0391,86.0539,85.7795,85.7795,52500.0
2014-07-09 11:15:00,115.67,115.87,115.66,115.83,14300.0,85.7869,85.9352,85.7795,85.9056,14300.0
2014-07-09 11:20:00,115.84,115.93,115.78,115.8,29700.0,85.913,85.9797,85.8685,85.8833,29700.0
2014-07-09 11:25:00,115.81,115.9,115.76,115.83,8800.0,85.8907,85.9575,85.8536,85.9056,8800.0
2014-07-09 11:30:00,115.84,115.92,115.82,115.82,8500.0,85.913,85.9723,85.8981,85.8981,8500.0
2014-07-09 11:35:00,115.82,115.91,115.73,115.89,10300.0,85.8981,85.9649,85.8314,85.9501,10300.0
2014-07-09 11:40:00,115.9,115.9,115.81,115.86,15400.0,85.9575,85.9575,85.8907,85.9278,15400.0
2014-07-09 11:45:00,115.9,115.92,115.79,115.88,15000.0,85.9575,85.9723,85.8759,85.9426,15000.0
2014-07-09 11:50:00,115.88,115.91,115.85,115.89,18800.0,85.9426,85.9649,85.9204,85.9501,18800.0
2014-07-09 11:55:00,115.88,115.89,115.76,115.76,25600.0,85.9426,85.9501,85.8536,85.8536,25600.0
2014-07-09 12:00:00,115.8,115.82,115.69,115.79,21900.0,85.8833,85.8981,85.8017,85.8759,21900.0
2014-07-09 12:05:00,115.79,115.81,115.63,115.66,18600.0,85.8759,85.8907,85.7572,85.7795,18600.0
2014-07-09 12:10:00,115.68,115.71,115.6,115.61,15200.0,85.7943,85.8166,85.735,85.7424,15200.0
2014-07-09 12:15:00,115.58,115.61,115.4,115.4,29800.0,85.7201,85.7424,85.5866,85.5866,29800.0
2014-07-09 12:20:00,115.39,115.4,115.33,115.34,22000.0,85.5792,85.5866,85.5347,85.5421,22000.0
2014-07-09 12:25:00,115.35,115.35,115.3,115.35,27700.0,85.5496,85.5496,85.5125,85.5496,27700.0
2014-07-09 12:30:00,115.33,115.36,115.19,115.32,26900.0,85.5347,85.557,85.4309,85.5273,26900.0
2014-07-09 12:35:00,115.33,115.51,115.33,115.39,14200.0,85.5347,85.6682,85.5347,85.5792,14200.0
2014-07-09 12:40:00,115.37,115.55,115.32,115.54,13700.0,85.5644,85.6979,85.5273,85.6905,13700.0
2014-07-09 12:45:00,115.55,115.57,115.45,115.47,14100.0,85.6979,85.7127,85.6237,85.6386,14100.0
2014-07-09 12:50:00,115.49,115.71,115.43,115.71,18600.0,85.6534,85.8166,85.6089,85.8166,18600.0
2014-07-09 12:55:00,115.71,115.71,115.56,115.71,13500.0,85.8166,85.8166,85.7053,85.8166,13500.0
2014-07-09 13:00:00,115.71,115.71,115.62,115.62,16000.0,85.8166,85.8166,85.7498,85.7498,16000.0
2014-07-09 13:05:00,115.63,115.65,115.59,115.61,12000.0,85.7572,85.7721,85.7276,85.7424,12000.0
2014-07-09 13:10:00,115.61,115.66,115.54,115.59,21800.0,85.7424,85.7795,85.6905,85.7276,21800.0
2014-07-09 13:15:00,115.61,115.7,115.59,115.66,15400.0,85.7424,85.8091,85.7276,85.7795,15400.0
2014-07-09 13:20:00,115.64,115.72,115.62,115.71,16300.0,85.7646,85.824,85.7498,85.8166,16300.0
2014-07-09 13:25:00,115.71,115.73,115.63,115.71,17200.0,85.8166,85.8314,85.7572,85.8166,17200.0
2014-07-09 13:30:00,115.71,115.73,115.67,115.73,13200.0,85.8166,85.8314,85.7869,85.8314,13200.0
2014-07-09 13:35:00,115.73,115.79,115.65,115.78,10600.0,85.8314,85.8759,85.7721,85.8685,10600.0
2014-07-09 13:40:00,115.76,115.8,115.73,115.75,7600.0,85.8536,85.8833,85.8314,85.8462,7600.0
2014-07-09 13:45:00,115.75,115.77,115.68,115.7,11000.0,85.8462,85.8611,85.7943,85.8091,11000.0
2014-07-09 13:50:00,115.73,115.77,115.7,115.72,5100.0,85.8314,85.8611,85.8091,85.824,5100.0
2014-07-09 13:55:00,115.76,115.78,115.67,115.72,7500.0,85.8536,85.8685,85.7869,85.824,7500.0
2014-07-09 14:00:00,115.72,115.79,115.66,115.73,20700.0,85.824,85.8759,85.7795,85.8314,20700.0
2014-07-09 14:05:00,115.71,115.75,115.41,115.59,11000.0,85.8166,85.8462,85.5941,85.7276,11000.0
2014-07-09 14:10:00,115.54,115.78,115.49,115.69,15000.0,85.6905,85.8685,85.6534,85.8017,15000.0
2014-07-09 14:15:00,115.68,115.92,115.68,115.8,25800.0,85.7943,85.9723,85.7943,85.8833,25800.0
2014-07-09 14:20:00,115.84,115.9,115.79,115.79,20500.0,85.913,85.9575,85.8759,85.8759,20500.0
2014-07-09 14:25:00,115.83,115.95,115.77,115.89,26100.0,85.9056,85.9946,85.8611,85.9501,26100.0
2014-07-09 14:30:00,115.9,115.97,115.82,115.97,16500.0,85.9575,86.0094,85.8981,86.0094,16500.0
2014-07-09 14:35:00,115.95,115.96,115.83,115.94,10500.0,85.9946,86.002,85.9056,85.9871,10500.0
2014-07-09 14:40:00,115.94,116.01,115.9,115.91,17800.0,85.9871,86.0391,85.9575,85.9649,17800.0
2014-07-09 14:45:00,115.92,115.97,115.9,115.95,10700.0,85.9723,86.0094,85.9575,85.9946,10700.0
2014-07-09 14:50:00,115.95,116.03,115.9,115.99,16000.0,85.9946,86.0539,85.9575,86.0242,16000.0
2014-07-09 14:55:00,116.0,116.03,115.95,116.0,21600.0,86.0316,86.0539,85.9946,86.0316,21600.0
2014-07-09 15:00:00,115.98,116.1,115.97,116.0,26200.0,86.0168,86.1058,86.0094,86.0316,26200.0
2014-07-09 15:05:00,116.03,116.15,116.03,116.14,21500.0,86.0539,86.1429,86.0539,86.1355,21500.0
2014-07-09 15:10:00,116.14,116.21,116.12,116.18,26000.0,86.1355,86.1874,86.1206,86.1651,26000.0
2014-07-09 15:15:00,116.21,116.24,116.1,116.16,33700.0,86.1874,86.2096,86.1058,86.1503,33700.0
2014-07-09 15:20:00,116.16,116.2,116.11,116.16,19300.0,86.1503,86.18,86.1132,86.1503,19300.0
2014-07-09 15:25:00,116.14,116.22,116.13,116.19,20100.0,86.1355,86.1948,86.128,86.1725,20100.0
2014-07-09 15:30:00,116.19,116.29,116.19,116.24,32500.0,86.1725,86.2467,86.1725,86.2096,32500.0
2014-07-09 15:35:00,116.24,116.44,116.21,116.4,20100.0,86.2096,86.358,86.1874,86.3283,20100.0
2014-07-09 15:40:00,116.39,116.63,116.38,116.58,44000.0,86.3209,86.4989,86.3135,86.4618,44000.0
2014-07-09 15:45:00,116.56,116.59,116.46,116.48,46500.0,86.447,86.4692,86.3728,86.3876,46500.0
2014-07-09 15:50:00,116.48,116.51,116.4,116.48,40500.0,86.3876,86.4099,86.3283,86.3876,40500.0
2014-07-09 15:55:00,116.47,116.58,116.44,116.58,58100.0,86.3802,86.4618,86.358,86.4618,58100.0
2014-07-10 09:30:00,114.88,115.01,113.76,114.17,149600.0,85.201,85.2974,84.3703,84.6744,149600.0
2014-07-10 09:35:00,114.23,115.37,114.17,115.35,36800.0,84.7189,85.5644,84.6744,85.5496,36800.0
2014-07-10 09:40:00,115.26,115.29,114.25,114.32,62200.0,85.4828,85.5051,84.7337,84.7857,62200.0
2014-07-10 09:45:00,114.32,114.78,114.27,114.37,50100.0,84.7857,85.1268,84.7486,84.8227,50100.0
2014-07-10 09:50:00,114.36,115.15,114.27,115.01,56200.0,84.8153,85.4012,84.7486,85.2974,56200.0
2014-07-10 09:55:00,114.99,114.99,114.57,114.62,26600.0,85.2826,85.2826,84.9711,85.0082,26600.0
2014-07-10 10:00:00,114.66,114.74,114.31,114.39,70700.0,85.0378,85.0972,84.7782,84.8376,70700.0
2014-07-10 10:05:00,114.39,114.51,114.26,114.39,31700.0,84.8376,84.9266,84.7412,84.8376,31700.0
2014-07-10 10:10:00,114.35,114.59,114.22,114.53,35700.0,84.8079,84.9859,84.7115,84.9414,35700.0
2014-07-10 10:15:00,114.53,114.72,114.49,114.72,40600.0,84.9414,85.0823,84.9117,85.0823,40600.0
2014-07-10 10:20:00,114.7,114.93,114.68,114.88,24600.0,85.0675,85.2381,85.0527,85.201,24600.0
2014-07-10 10:25:00,114.88,114.89,114.61,114.66,31400.0,85.201,85.2084,85.0007,85.0378,31400.0
2014-07-10 10:30:00,114.63,114.73,114.58,114.64,21500.0,85.0156,85.0897,84.9785,85.023,21500.0
2014-07-10 10:35:00,114.68,114.68,114.54,114.65,19800.0,85.0527,85.0527,84.9488,85.0304,19800.0
2014-07-10 10:40:00,114.62,114.65,114.51,114.59,12500.0,85.0082,85.0304,84.9266,84.9859,12500.0
2014-07-10 10:45:00,114.62,114.89,114.59,114.76,32100.0,85.0082,85.2084,84.9859,85.112,32100.0
2014-07-10 10:50:00,114.76,114.87,114.73,114.78,12200.0,85.112,85.1936,85.0897,85.1268,12200.0
2014-07-10 10:55:00,114.78,114.97,114.74,114.93,13400.0,85.1268,85.2677,85.0972,85.2381,13400.0
2014-07-10 11:00:00,114.89,115.15,114.88,115.09,21800.0,85.2084,85.4012,85.201,85.3567,21800.0
2014-07-10 11:05:00,115.09,115.12,115.02,115.05,21200.0,85.3567,85.379,85.3048,85.3271,21200.0
2014-07-10 11:10:00,115.04,115.17,115.0,115.15,18400.0,85.3196,85.4161,85.29,85.4012,18400.0
2014-07-10 11:15:00,115.15,115.17,114.99,114.99,8800.0,85.4012,85.4161,85.2826,85.2826,8800.0
2014-07-10 11:20:00,115.02,115.36,114.98,115.29,19000.0,85.3048,85.557,85.2751,85.5051,19000.0
2014-07-10 11:25:00,115.27,115.31,115.12,115.13,9500.0,85.4902,85.5199,85.379,85.3864,9500.0
2014-07-10 11:30:00,115.12,115.13,114.96,115.06,14800.0,85.379,85.3864,85.2603,85.3345,14800.0
2014-07-10 11:35:00,115.08,115.25,115.06,115.18,26700.0,85.3493,85.4754,85.3345,85.4235,26700.0
2014-07-10 11:40:00,115.18,115.18,115.04,115.04,6800.0,85.4235,85.4235,85.3196,85.3196,6800.0
2014-07-10 11:45:00,115.09,115.13,114.97,115.07,9100.0,85.3567,85.3864,85.2677,85.3419,9100.0
2014-07-10 11:50:00,115.08,115.22,115.07,115.09,8700.0,85.3493,85.4531,85.3419,85.3567,8700.0
2014-07-10 11:55:00,115.14,115.29,115.07,115.21,14200.0,85.3938,85.5051,85.3419,85.4457,14200.0
2014-07-10 12:00:00,115.27,115.28,115.09,115.19,9600.0,85.4902,85.4976,85.3567,85.4309,9600.0
2014-07-10 12:05:00,115.19,115.22,114.97,115.08,14800.0,85.4309,85.4531,85.2677,85.3493,14800.0
2014-07-10 12:10:00,115.06,115.11,115.02,115.05,8600.0,85.3345,85.3716,85.3048,85.3271,8600.0
2014-07-10 12:15:00,115.02,115.24,115.02,115.15,7000.0,85.3048,85.468,85.3048,85.4012,7000.0
2014-07-10 12:20:00,115.15,115.27,115.12,115.21,12800.0,85.4012,85.4902,85.379,85.4457,12800.0
2014-07-10 12:25:00,115.18,115.3,115.14,115.15,14100.0,85.4235,85.5125,85.3938,85.4012,14100.0
2014-07-10 12:30:00,115.14,115.19,115.01,115.09,12200.0,85.3938,85.4309,85.2974,85.3567,12200.0
2014-07-10 12:35:00,115.1,115.17,115.07,115.16,13900.0,85.3641,85.4161,85.3419,85.4086,13900.0
2014-07-10 12:40:00,115.15,115.3,115.14,115.28,12100.0,85.4012,85.5125,85.3938,85.4976,12100.0
2014-07-10 12:45:00,115.27,115.32,115.19,115.19,10100.0,85.4902,85.5273,85.4309,85.4309,10100.0
2014-07-10 12:50:00,115.21,115.28,115.2,115.28,11400.0,85.4457,85.4976,85.4383,85.4976,11400.0
2014-07-10 12:55:00,115.29,115.34,115.27,115.33,10800.0,85.5051,85.5421,85.4902,85.5347,10800.0
2014-07-10 13:00:00,115.34,115.4,115.28,115.33,13500.0,85.5421,85.5866,85.4976,85.5347,13500.0
2014-07-10 13:05:00,115.34,115.35,115.17,115.17,8600.0,85.5421,85.5496,85.4161,85.4161,8600.0
2014-07-10 13:10:00,115.17,115.35,115.17,115.33,9800.0,85.4161,85.5496,85.4161,85.5347,9800.0
2014-07-10 13:15:00,115.34,115.37,115.25,115.28,9900.0,85.5421,85.5644,85.4754,85.4976,9900.0
2014-07-10 13:20:00,115.29,115.37,115.24,115.3,19900.0,85.5051,85.5644,85.468,85.5125,19900.0
2014-07-10 13:25:00,115.32,115.35,115.25,115.3,15600.0,85.5273,85.5496,85.4754,85.5125,15600.0
2014-07-10 13:30:00,115.35,115.43,115.31,115.35,18200.0,85.5496,85.6089,85.5199,85.5496,18200.0
2014-07-10 13:35:00,115.37,115.45,115.33,115.45,12000.0,85.5644,85.6237,85.5347,85.6237,12000.0
2014-07-10 13:40:00,115.5,115.55,115.44,115.52,21700.0,85.6608,85.6979,85.6163,85.6756,21700.0
2014-07-10 13:45:00,115.52,115.6,115.48,115.5,12000.0,85.6756,85.735,85.646,85.6608,12000.0
2014-07-10 13:50:00,115.53,115.55,115.44,115.44,12600.0,85.6831,85.6979,85.6163,85.6163,12600.0
2014-07-10 13:55:00,115.43,115.56,115.37,115.52,20800.0,85.6089,85.7053,85.5644,85.6756,20800.0
2014-07-10 14:00:00,115.5,115.58,115.48,115.58,25800.0,85.6608,85.7201,85.646,85.7201,25800.0
2014-07-10 14:05:00,115.58,115.81,115.57,115.81,22200.0,85.7201,85.8907,85.7127,85.8907,22200.0
2014-07-10 14:10:00,115.82,115.88,115.63,115.65,25800.0,85.8981,85.9426,85.7572,85.7721,25800.0
2014-07-10 14:15:00,115.66,115.75,115.55,115.55,12200.0,85.7795,85.8462,85.6979,85.6979,12200.0
2014-07-10 14:20:00,115.56,115.72,115.56,115.69,32800.0,85.7053,85.824,85.7053,85.8017,32800.0
2014-07-10 14:25:00,115.71,115.75,115.65,115.7,14000.0,85.8166,85.8462,85.7721,85.8091,14000.0
2014-07-10 14:30:00,115.71,115.75,115.55,115.6,18800.0,85.8166,85.8462,85.6979,85.735,18800.0
2014-07-10 14:35:00,115.62,115.62,115.48,115.57,24700.0,85.7498,85.7498,85.646,85.7127,24700.0
2014-07-10 14:40:00,115.57,115.59,115.35,115.38,26800.0,85.7127,85.7276,85.5496,85.5718,26800.0
2014-07-10 14:45:00,115.37,115.48,115.35,115.44,15300.0,85.5644,85.646,85.5496,85.6163,15300.0
2014-07-10 14:50:00,115.44,115.53,115.44,115.46,8200.0,85.6163,85.6831,85.6163,85.6311,8200.0
2014-07-10 14:55:00,115.48,115.48,115.17,115.18,14000.0,85.646,85.646,85.4161,85.4235,14000.0
2014-07-10 15:00:00,115.15,115.2,115.04,115.07,22400.0,85.4012,85.4383,85.3196,85.3419,22400.0
2014-07-10 15:05:00,115.08,115.25,115.08,115.23,16400.0,85.3493,85.4754,85.3493,85.4606,16400.0
2014-07-10 15:10:00,115.25,115.27,115.04,115.08,16500.0,85.4754,85.4902,85.3196,85.3493,16500.0
2014-07-10 15:15:00,115.09,115.13,115.02,115.05,15100.0,85.3567,85.3864,85.3048,85.3271,15100.0
2014-07-10 15:20:00,115.05,115.08,114.97,115.04,20600.0,85.3271,85.3493,85.2677,85.3196,20600.0
2014-07-10 15:25:00,115.05,115.17,115.02,115.09,24600.0,85.3271,85.4161,85.3048,85.3567,24600.0
2014-07-10 15:30:00,115.07,115.09,115.0,115.02,28700.0,85.3419,85.3567,85.29,85.3048,28700.0
2014-07-10 15:35:00,115.04,115.12,115.03,115.05,22600.0,85.3196,85.379,85.3122,85.3271,22600.0
2014-07-10 15:40:00,115.06,115.24,115.05,115.17,41400.0,85.3345,85.468,85.3271,85.4161,41400.0
2014-07-10 15:45:00,115.17,115.19,115.05,115.05,23900.0,85.4161,85.4309,85.3271,85.3271,23900.0
2014-07-10 15:50:00,115.05,115.13,115.0,115.06,51500.0,85.3271,85.3864,85.29,85.3345,51500.0
2014-07-10 15:55:00,115.06,115.06,114.91,114.96,105300.0,85.3345,85.3345,85.2232,85.2603,105300.0
2014-07-11 09:30:00,115.74,115.74,114.96,115.12,88800.0,85.8388,85.8388,85.2603,85.379,88800.0
2014-07-11 09:35:00,115.12,115.16,114.1,114.29,58700.0,85.379,85.4086,84.6225,84.7634,58700.0
2014-07-11 09:40:00,114.29,114.58,114.13,114.57,37500.0,84.7634,84.9785,84.6447,84.9711,37500.0
2014-07-11 09:45:00,114.44,114.86,114.34,114.64,23600.0,84.8747,85.1862,84.8005,85.023,23600.0
2014-07-11 09:50:00,114.66,114.91,114.49,114.61,14900.0,85.0378,85.2232,84.9117,85.0007,14900.0
2014-07-11 09:55:00,114.82,114.82,114.53,114.6,15400.0,85.1565,85.1565,84.9414,84.9933,15400.0
2014-07-11 10:00:00,114.61,114.77,114.27,114.35,29700.0,85.0007,85.1194,84.7486,84.8079,29700.0
2014-07-11 10:05:00,114.32,114.44,114.1,114.16,47200.0,84.7857,84.8747,84.6225,84.667,47200.0
2014-07-11 10:10:00,114.18,114.38,114.05,114.25,28200.0,84.6818,84.8302,84.5854,84.7337,28200.0
2014-07-11 10:15:00,114.31,114.35,114.1,114.31,20000.0,84.7782,84.8079,84.6225,84.7782,20000.0
2014-07-11 10:20:00,114.29,114.38,114.15,114.24,17300.0,84.7634,84.8302,84.6596,84.7263,17300.0
2014-07-11 10:25:00,114.25,114.54,114.17,114.48,18500.0,84.7337,84.9488,84.6744,84.9043,18500.0
2014-07-11 10:30:00,114.51,114.54,114.12,114.12,12500.0,84.9266,84.9488,84.6373,84.6373,12500.0
2014-07-11 10:35:00,114.16,114.16,113.91,113.94,39700.0,84.667,84.667,84.4816,84.5038,39700.0
2014-07-11 10:40:00,114.0,114.17,113.88,113.96,21000.0,84.5483,84.6744,84.4593,84.5187,21000.0
2014-07-11 10:45:00,113.98,114.27,113.85,114.21,28800.0,84.5335,84.7486,84.4371,84.7041,28800.0
2014-07-11 10:50:00,114.22,114.45,114.17,114.33,36100.0,84.7115,84.8821,84.6744,84.7931,36100.0
2014-07-11 10:55:00,114.31,114.33,114.0,114.01,23200.0,84.7782,84.7931,84.5483,84.5557,23200.0
2014-07-11 11:00:00,114.02,114.04,113.75,113.91,51800.0,84.5632,84.578,84.3629,84.4816,51800.0
2014-07-11 11:05:00,113.91,113.91,113.71,113.78,21700.0,84.4816,84.4816,84.3333,84.3852,21700.0
2014-07-11 11:10:00,113.78,113.93,113.73,113.77,15500.0,84.3852,84.4964,84.3481,84.3778,15500.0
2014-07-11 11:15:00,113.79,113.92,113.7,113.75,30800.0,84.3926,84.489,84.3258,84.3629,30800.0
2014-07-11 11:20:00,113.79,113.84,113.65,113.84,25500.0,84.3926,84.4297,84.2888,84.4297,25500.0
2014-07-11 11:25:00,113.83,113.98,113.81,113.97,40100.0,84.4222,84.5335,84.4074,84.5261,40100.0
2014-07-11 11:30:00,114.0,114.1,113.93,114.08,34500.0,84.5483,84.6225,84.4964,84.6077,34500.0
2014-07-11 11:35:00,114.04,114.2,114.01,114.02,27800.0,84.578,84.6967,84.5557,84.5632,27800.0
2014-07-11 11:40:00,114.06,114.11,113.8,113.8,15800.0,84.5928,84.6299,84.4,84.4,15800.0
2014-07-11 11:45:00,113.8,113.85,113.76,113.78,13100.0,84.4,84.4371,84.3703,84.3852,13100.0
2014-07-11 11:50:00,113.76,113.79,113.62,113.69,18100.0,84.3703,84.3926,84.2665,84.3184,18100.0
2014-07-11 11:55:00,113.68,113.72,113.55,113.56,14100.0,84.311,84.3407,84.2146,84.222,14100.0
2014-07-11 12:00:00,113.56,113.6,113.39,113.48,23500.0,84.222,84.2517,84.0959,84.1627,23500.0
2014-07-11 12:05:00,113.51,113.74,113.51,113.64,13000.0,84.1849,84.3555,84.1849,84.2813,13000.0
2014-07-11 12:10:00,113.63,113.69,113.52,113.69,15000.0,84.2739,84.3184,84.1923,84.3184,15000.0
2014-07-11 12:15:00,113.71,113.82,113.65,113.78,14800.0,84.3333,84.4148,84.2888,84.3852,14800.0
2014-07-11 12:20:00,113.78,113.93,113.7,113.93,59200.0,84.3852,84.4964,84.3258,84.4964,59200.0
2014-07-11 12:25:00,113.9,113.96,113.76,113.84,11900.0,84.4742,84.5187,84.3703,84.4297,11900.0
2014-07-11 12:30:00,113.84,113.96,113.83,113.93,8700.0,84.4297,84.5187,84.4222,84.4964,8700.0
2014-07-11 12:35:00,113.96,113.98,113.86,113.97,9500.0,84.5187,84.5335,84.4445,84.5261,9500.0
2014-07-11 12:40:00,113.99,114.1,113.97,113.99,53500.0,84.5409,84.6225,84.5261,84.5409,53500.0
2014-07-11 12:45:00,113.98,113.99,113.86,113.9,6500.0,84.5335,84.5409,84.4445,84.4742,6500.0
2014-07-11 12:50:00,113.9,113.98,113.88,113.98,12500.0,84.4742,84.5335,84.4593,84.5335,12500.0
2014-07-11 12:55:00,113.99,114.1,113.99,114.05,29100.0,84.5409,84.6225,84.5409,84.5854,29100.0
2014-07-11 13:00:00,114.08,114.24,114.08,114.16,23500.0,84.6077,84.7263,84.6077,84.667,23500.0
2014-07-11 13:05:00,114.17,114.21,114.09,114.09,14900.0,84.6744,84.7041,84.6151,84.6151,14900.0
2014-07-11 13:10:00,114.08,114.08,114.01,114.05,16700.0,84.6077,84.6077,84.5557,84.5854,16700.0
2014-07-11 13:15:00,114.05,114.18,114.02,114.06,19100.0,84.5854,84.6818,84.5632,84.5928,19100.0
2014-07-11 13:20:00,114.09,114.17,114.09,114.14,23400.0,84.6151,84.6744,84.6151,84.6522,23400.0
2014-07-11 13:25:00,114.14,114.16,114.1,114.15,21000.0,84.6522,84.667,84.6225,84.6596,21000.0
2014-07-11 13:30:00,114.14,114.16,114.0,114.03,11600.0,84.6522,84.667,84.5483,84.5706,11600.0
2014-07-11 13:35:00,114.02,114.1,114.0,114.02,6100.0,84.5632,84.6225,84.5483,84.5632,6100.0
2014-07-11 13:40:00,114.02,114.04,113.95,114.01,9000.0,84.5632,84.578,84.5112,84.5557,9000.0
2014-07-11 13:45:00,114.01,114.08,114.0,114.05,8300.0,84.5557,84.6077,84.5483,84.5854,8300.0
2014-07-11 13:50:00,114.05,114.08,113.97,113.99,6400.0,84.5854,84.6077,84.5261,84.5409,6400.0
2014-07-11 13:55:00,113.96,114.07,113.95,114.07,8700.0,84.5187,84.6002,84.5112,84.6002,8700.0
2014-07-11 14:00:00,114.08,114.12,113.97,113.99,18900.0,84.6077,84.6373,84.5261,84.5409,18900.0
2014-07-11 14:05:00,113.99,114.02,113.95,113.97,14400.0,84.5409,84.5632,84.5112,84.5261,14400.0
2014-07-11 14:10:00,113.96,114.04,113.9,113.92,16800.0,84.5187,84.578,84.4742,84.489,16800.0
2014-07-11 14:15:00,113.91,113.93,113.72,113.72,18100.0,84.4816,84.4964,84.3407,84.3407,18100.0
2014-07-11 14:20:00,113.73,113.84,113.72,113.76,32200.0,84.3481,84.4297,84.3407,84.3703,32200.0
2014-07-11 14:25:00,113.75,113.82,113.7,113.76,23300.0,84.3629,84.4148,84.3258,84.3703,23300.0
2014-07-11 14:30:00,113.75,113.83,113.69,113.73,24200.0,84.3629,84.4222,84.3184,84.3481,24200.0
2014-07-11 14:35:00,113.73,113.81,113.71,113.76,11700.0,84.3481,84.4074,84.3333,84.3703,11700.0
2014-07-11 14:40:00,113.77,113.82,113.71,113.77,9200.0,84.3778,84.4148,84.3333,84.3778,9200.0
2014-07-11 14:45:00,113.77,113.78,113.73,113.73,12500.0,84.3778,84.3852,84.3481,84.3481,12500.0
2014-07-11 14:50:00,113.75,113.77,113.71,113.75,14600.0,84.3629,84.3778,84.3333,84.3629,14600.0
2014-07-11 14:55:00,113.72,113.74,113.64,113.65,36800.0,84.3407,84.3555,84.2813,84.2888,36800.0
2014-07-11 15:00:00,113.67,113.73,113.62,113.71,20100.0,84.3036,84.3481,84.2665,84.3333,20100.0
2014-07-11 15:05:00,113.71,113.73,113.67,113.69,12700.0,84.3333,84.3481,84.3036,84.3184,12700.0
2014-07-11 15:10:00,113.69,113.75,113.68,113.72,14000.0,84.3184,84.3629,84.311,84.3407,14000.0
2014-07-11 15:15:00,113.72,113.8,113.72,113.76,16000.0,84.3407,84.4,84.3407,84.3703,16000.0
2014-07-11 15:20:00,113.75,113.83,113.75,113.76,21400.0,84.3629,84.4222,84.3629,84.3703,21400.0
2014-07-11 15:25:00,113.75,113.79,113.65,113.65,65900.0,84.3629,84.3926,84.2888,84.2888,65900.0
2014-07-11 15:30:00,113.68,113.7,113.56,113.64,65000.0,84.311,84.3258,84.222,84.2813,65000.0
2014-07-11 15:35:00,113.64,113.79,113.62,113.79,41400.0,84.2813,84.3926,84.2665,84.3926,41400.0
2014-07-11 15:40:00,113.77,113.77,113.64,113.72,61700.0,84.3778,84.3778,84.2813,84.3407,61700.0
2014-07-11 15:45:00,113.72,113.74,113.57,113.61,44200.0,84.3407,84.3555,84.2294,84.2591,44200.0
2014-07-11 15:50:00,113.61,113.71,113.57,113.61,74700.0,84.2591,84.3333,84.2294,84.2591,74700.0
2014-07-11 15:55:00,113.61,113.65,113.57,113.63,103800.0,84.2591,84.2888,84.2294,84.2739,103800.0
2014-07-14 09:30:00,114.65,115.08,114.63,115.02,8600.0,85.0304,85.3493,85.0156,85.3048,8600.0
2014-07-14 09:35:00,115.03,115.23,114.83,114.9,80900.0,85.3122,85.4606,85.1639,85.2158,80900.0
2014-07-14 09:40:00,114.91,115.0,114.7,114.77,19400.0,85.2232,85.29,85.0675,85.1194,19400.0
2014-07-14 09:45:00,114.7,114.83,114.53,114.82,29800.0,85.0675,85.1639,84.9414,85.1565,29800.0
2014-07-14 09:50:00,114.83,114.88,114.64,114.64,21700.0,85.1639,85.201,85.023,85.023,21700.0
2014-07-14 09:55:00,114.64,114.74,114.43,114.67,47900.0,85.023,85.0972,84.8672,85.0452,47900.0
2014-07-14 10:00:00,114.74,114.78,114.31,114.38,58500.0,85.0972,85.1268,84.7782,84.8302,58500.0
2014-07-14 10:05:00,114.32,114.53,114.32,114.36,36800.0,84.7857,84.9414,84.7857,84.8153,36800.0
2014-07-14 10:10:00,114.4,114.66,114.36,114.61,24100.0,84.845,85.0378,84.8153,85.0007,24100.0
2014-07-14 10:15:00,114.61,114.64,114.5,114.52,12800.0,85.0007,85.023,84.9192,84.934,12800.0
2014-07-14 10:20:00,114.52,114.61,114.5,114.59,12800.0,84.934,85.0007,84.9192,84.9859,12800.0
2014-07-14 10:25:00,114.59,114.68,114.54,114.62,15000.0,84.9859,85.0527,84.9488,85.0082,15000.0
2014-07-14 10:30:00,114.62,114.74,114.59,114.71,26100.0,85.0082,85.0972,84.9859,85.0749,26100.0
2014-07-14 10:35:00,114.7,114.72,114.65,114.66,12300.0,85.0675,85.0823,85.0304,85.0378,12300.0
2014-07-14 10:40:00,114.67,114.91,114.65,114.86,51200.0,85.0452,85.2232,85.0304,85.1862,51200.0
2014-07-14 10:45:00,114.83,114.91,114.79,114.88,34600.0,85.1639,85.2232,85.1342,85.201,34600.0
2014-07-14 10:50:00,114.9,114.91,114.77,114.91,49800.0,85.2158,85.2232,85.1194,85.2232,49800.0
2014-07-14 10:55:00,114.91,115.03,114.89,114.89,39300.0,85.2232,85.3122,85.2084,85.2084,39300.0
2014-07-14 11:00:00,114.89,115.04,114.84,115.01,12700.0,85.2084,85.3196,85.1713,85.2974,12700.0
2014-07-14 11:05:00,115.02,115.14,114.77,114.8,19100.0,85.3048,85.3938,85.1194,85.1417,19100.0
2014-07-14 11:10:00,114.84,115.07,114.81,115.04,18000.0,85.1713,85.3419,85.1491,85.3196,18000.0
2014-07-14 11:15:00,115.05,115.07,114.92,115.0,13200.0,85.3271,85.3419,85.2307,85.29,13200.0
2014-07-14 11:20:00,115.0,115.23,114.99,115.17,46200.0,85.29,85.4606,85.2826,85.4161,46200.0
2014-07-14 11:25:00,115.19,115.27,115.13,115.16,23100.0,85.4309,85.4902,85.3864,85.4086,23100.0
2014-07-14 11:30:00,115.16,115.39,115.16,115.36,21600.0,85.4086,85.5792,85.4086,85.557,21600.0
2014-07-14 11:35:00,115.38,115.41,115.28,115.33,13900.0,85.5718,85.5941,85.4976,85.5347,13900.0
2014-07-14 11:40:00,115.31,115.48,115.3,115.45,18300.0,85.5199,85.646,85.5125,85.6237,18300.0
2014-07-14 11:45:00,115.46,115.47,115.26,115.38,16700.0,85.6311,85.6386,85.4828,85.5718,16700.0
2014-07-14 11:50:00,115.39,115.48,115.39,115.48,13200.0,85.5792,85.646,85.5792,85.646,13200.0
2014-07-14 11:55:00,115.48,115.62,115.42,115.43,29300.0,85.646,85.7498,85.6015,85.6089,29300.0
2014-07-14 12:00:00,115.42,115.48,115.34,115.4,9800.0,85.6015,85.646,85.5421,85.5866,9800.0
2014-07-14 12:05:00,115.42,115.64,115.42,115.61,10800.0,85.6015,85.7646,85.6015,85.7424,10800.0
2014-07-14 12:10:00,115.58,115.59,115.47,115.5,13700.0,85.7201,85.7276,85.6386,85.6608,13700.0
2014-07-14 12:15:00,115.53,115.69,115.52,115.65,19000.0,85.6831,85.8017,85.6756,85.7721,19000.0
2014-07-14 12:20:00,115.64,115.79,115.64,115.71,14200.0,85.7646,85.8759,85.7646,85.8166,14200.0
2014-07-14 12:25:00,115.7,115.82,115.67,115.8,23900.0,85.8091,85.8981,85.7869,85.8833,23900.0
2014-07-14 12:30:00,115.82,115.92,115.81,115.89,23000.0,85.8981,85.9723,85.8907,85.9501,23000.0
2014-07-14 12:35:00,115.89,115.9,115.79,115.8,14400.0,85.9501,85.9575,85.8759,85.8833,14400.0
2014-07-14 12:40:00,115.8,115.93,115.8,115.86,6900.0,85.8833,85.9797,85.8833,85.9278,6900.0
2014-07-14 12:45:00,115.86,115.94,115.85,115.88,32800.0,85.9278,85.9871,85.9204,85.9426,32800.0
2014-07-14 12:50:00,115.87,115.88,115.66,115.72,16600.0,85.9352,85.9426,85.7795,85.824,16600.0
2014-07-14 12:55:00,115.73,115.75,115.64,115.66,16500.0,85.8314,85.8462,85.7646,85.7795,16500.0
2014-07-14 13:00:00,115.67,115.67,115.55,115.58,7300.0,85.7869,85.7869,85.6979,85.7201,7300.0
2014-07-14 13:05:00,115.61,115.62,115.56,115.59,14500.0,85.7424,85.7498,85.7053,85.7276,14500.0
2014-07-14 13:10:00,115.57,115.7,115.56,115.65,17200.0,85.7127,85.8091,85.7053,85.7721,17200.0
2014-07-14 13:15:00,115.65,115.66,115.51,115.52,12000.0,85.7721,85.7795,85.6682,85.6756,12000.0
2014-07-14 13:20:00,115.54,115.66,115.54,115.65,16000.0,85.6905,85.7795,85.6905,85.7721,16000.0
2014-07-14 13:25:00,115.65,115.66,115.59,115.59,8200.0,85.7721,85.7795,85.7276,85.7276,8200.0
2014-07-14 13:30:00,115.59,115.68,115.55,115.61,11100.0,85.7276,85.7943,85.6979,85.7424,11100.0
2014-07-14 13:35:00,115.62,115.67,115.61,115.64,7700.0,85.7498,85.7869,85.7424,85.7646,7700.0
2014-07-14 13:40:00,115.66,115.73,115.6,115.71,13700.0,85.7795,85.8314,85.735,85.8166,13700.0
2014-07-14 13:45:00,115.7,115.7,115.58,115.59,11200.0,85.8091,85.8091,85.7201,85.7276,11200.0
2014-07-14 13:50:00,115.59,115.69,115.59,115.67,8800.0,85.7276,85.8017,85.7276,85.7869,8800.0
2014-07-14 13:55:00,115.69,115.69,115.59,115.6,31200.0,85.8017,85.8017,85.7276,85.735,31200.0
2014-07-14 14:00:00,115.62,115.63,115.52,115.57,12200.0,85.7498,85.7572,85.6756,85.7127,12200.0
2014-07-14 14:05:00,115.58,115.68,115.57,115.65,11100.0,85.7201,85.7943,85.7127,85.7721,11100.0
2014-07-14 14:10:00,115.64,115.85,115.62,115.82,22700.0,85.7646,85.9204,85.7498,85.8981,22700.0
2014-07-14 14:15:00,115.83,115.94,115.83,115.93,20900.0,85.9056,85.9871,85.9056,85.9797,20900.0
2014-07-14 14:20:00,115.94,115.99,115.9,115.95,22200.0,85.9871,86.0242,85.9575,85.9946,22200.0
2014-07-14 14:25:00,115.95,116.05,115.94,115.98,24400.0,85.9946,86.0687,85.9871,86.0168,24400.0
2014-07-14 14:30:00,115.98,116.03,115.91,115.97,26600.0,86.0168,86.0539,85.9649,86.0094,26600.0
2014-07-14 14:35:00,115.95,116.03,115.92,115.97,18300.0,85.9946,86.0539,85.9723,86.0094,18300.0
2014-07-14 14:40:00,115.96,116.01,115.93,115.97,32000.0,86.002,86.0391,85.9797,86.0094,32000.0
2014-07-14 14:45:00,115.98,115.98,115.84,115.85,39700.0,86.0168,86.0168,85.913,85.9204,39700.0
2014-07-14 14:50:00,115.84,115.84,115.76,115.77,26900.0,85.913,85.913,85.8536,85.8611,26900.0
2014-07-14 14:55:00,115.77,115.77,115.7,115.74,24800.0,85.8611,85.8611,85.8091,85.8388,24800.0
2014-07-14 15:00:00,115.75,115.75,115.68,115.7,22500.0,85.8462,85.8462,85.7943,85.8091,22500.0
2014-07-14 15:05:00,115.68,115.7,115.67,115.68,37500.0,85.7943,85.8091,85.7869,85.7943,37500.0
2014-07-14 15:10:00,115.67,115.7,115.65,115.67,29600.0,85.7869,85.8091,85.7721,85.7869,29600.0
2014-07-14 15:15:00,115.68,115.68,115.6,115.62,16700.0,85.7943,85.7943,85.735,85.7498,16700.0
2014-07-14 15:20:00,115.61,115.71,115.6,115.71,23600.0,85.7424,85.8166,85.735,85.8166,23600.0
2014-07-14 15:25:00,115.71,115.87,115.7,115.84,48000.0,85.8166,85.9352,85.8091,85.913,48000.0
2014-07-14 15:30:00,115.84,115.84,115.7,115.75,57900.0,85.913,85.913,85.8091,85.8462,57900.0
2014-07-14 15:35:00,115.77,115.86,115.73,115.85,62600.0,85.8611,85.9278,85.8314,85.9204,62600.0
2014-07-14 15:40:00,115.84,115.92,115.83,115.88,41900.0,85.913,85.9723,85.9056,85.9426,41900.0
2014-07-14 15:45:00,115.92,116.02,115.89,115.95,85000.0,85.9723,86.0465,85.9501,85.9946,85000.0
2014-07-14 15:50:00,115.95,115.95,115.77,115.77,103300.0,85.9946,85.9946,85.8611,85.8611,103300.0
2014-07-14 15:55:00,115.77,115.78,115.64,115.7,173900.0,85.8611,85.8685,85.7646,85.8091,173900.0
2014-07-15 09:30:00,114.91,115.62,114.78,115.42,108000.0,85.3171,85.8443,85.2206,85.6958,108000.0
2014-07-15 09:35:00,115.42,115.42,114.78,115.05,39900.0,85.6958,85.6958,85.2206,85.4211,39900.0
2014-07-15 09:40:00,115.11,115.41,115.03,115.41,62700.0,85.4656,85.6884,85.4062,85.6884,62700.0
2014-07-15 09:45:00,115.42,115.42,114.82,115.05,56500.0,85.6958,85.6958,85.2503,85.4211,56500.0
2014-07-15 09:50:00,114.98,115.02,114.39,114.64,59400.0,85.3691,85.3988,84.9311,85.1167,59400.0
2014-07-15 09:55:00,114.66,114.66,114.21,114.52,53700.0,85.1315,85.1315,84.7974,85.0276,53700.0
2014-07-15 10:00:00,114.55,114.82,114.28,114.28,52500.0,85.0499,85.2503,84.8494,84.8494,52500.0
2014-07-15 10:05:00,114.31,114.65,114.13,114.6,51700.0,84.8717,85.1241,84.738,85.087,51700.0
2014-07-15 10:10:00,114.67,114.73,114.13,114.18,35100.0,85.1389,85.1835,84.738,84.7751,35100.0
2014-07-15 10:15:00,114.17,114.21,113.87,113.9,65600.0,84.7677,84.7974,84.545,84.5672,65600.0
2014-07-15 10:20:00,113.91,114.03,113.78,113.97,55500.0,84.5747,84.6638,84.4782,84.6192,55500.0
2014-07-15 10:25:00,113.95,113.98,113.59,113.61,38200.0,84.6044,84.6266,84.3371,84.3519,38200.0
2014-07-15 10:30:00,113.57,113.91,113.52,113.55,37500.0,84.3222,84.5747,84.2851,84.3074,37500.0
2014-07-15 10:35:00,113.56,113.74,113.36,113.36,23400.0,84.3148,84.4485,84.1663,84.1663,23400.0
2014-07-15 10:40:00,113.33,113.33,113.0,113.14,49700.0,84.144,84.144,83.899,84.003,49700.0
2014-07-15 10:45:00,113.14,113.29,112.83,112.83,60600.0,84.003,84.1143,83.7728,83.7728,60600.0
2014-07-15 10:50:00,112.82,113.17,112.64,113.16,53300.0,83.7654,84.0252,83.6317,84.0178,53300.0
2014-07-15 10:55:00,113.13,113.13,112.84,112.93,36200.0,83.9955,83.9955,83.7802,83.8471,36200.0
2014-07-15 11:00:00,112.93,112.93,112.7,112.73,25700.0,83.8471,83.8471,83.6763,83.6986,25700.0
2014-07-15 11:05:00,112.71,112.96,112.66,112.94,28600.0,83.6837,83.8693,83.6466,83.8545,28600.0
2014-07-15 11:10:00,112.96,113.33,112.95,113.33,34000.0,83.8693,84.144,83.8619,84.144,34000.0
2014-07-15 11:15:00,113.33,113.56,113.31,113.43,36700.0,84.144,84.3148,84.1292,84.2183,36700.0
2014-07-15 11:20:00,113.43,113.59,113.32,113.58,22200.0,84.2183,84.3371,84.1366,84.3297,22200.0
2014-07-15 11:25:00,113.59,113.59,113.41,113.45,52500.0,84.3371,84.3371,84.2034,84.2331,52500.0
2014-07-15 11:30:00,113.42,113.54,113.39,113.4,60400.0,84.2109,84.3,84.1886,84.196,60400.0
2014-07-15 11:35:00,113.41,113.44,113.26,113.32,26900.0,84.2034,84.2257,84.0921,84.1366,26900.0
2014-07-15 11:40:00,113.31,113.39,113.25,113.29,42600.0,84.1292,84.1886,84.0846,84.1143,42600.0
2014-07-15 11:45:00,113.27,113.39,113.2,113.21,14700.0,84.0995,84.1886,84.0475,84.0549,14700.0
2014-07-15 11:50:00,113.2,113.28,113.07,113.1,39300.0,84.0475,84.1069,83.951,83.9733,39300.0
2014-07-15 11:55:00,113.1,113.1,112.91,112.96,70300.0,83.9733,83.9733,83.8322,83.8693,70300.0
2014-07-15 12:00:00,112.95,113.11,112.9,112.93,39900.0,83.8619,83.9807,83.8248,83.8471,39900.0
2014-07-15 12:05:00,112.92,113.27,112.9,113.21,21400.0,83.8396,84.0995,83.8248,84.0549,21400.0
2014-07-15 12:10:00,113.22,113.31,113.15,113.17,12900.0,84.0624,84.1292,84.0104,84.0252,12900.0
2014-07-15 12:15:00,113.11,113.43,113.11,113.37,12300.0,83.9807,84.2183,83.9807,84.1737,12300.0
2014-07-15 12:20:00,113.37,113.38,113.23,113.33,12800.0,84.1737,84.1812,84.0698,84.144,12800.0
2014-07-15 12:25:00,113.33,113.51,113.27,113.49,19300.0,84.144,84.2777,84.0995,84.2628,19300.0
2014-07-15 12:30:00,113.49,113.7,113.41,113.7,19500.0,84.2628,84.4188,84.2034,84.4188,19500.0
2014-07-15 12:35:00,113.69,113.71,113.6,113.69,37700.0,84.4113,84.4262,84.3445,84.4113,37700.0
2014-07-15 12:40:00,113.66,113.95,113.66,113.81,17700.0,84.3891,84.6044,84.3891,84.5004,17700.0
2014-07-15 12:45:00,113.81,113.94,113.77,113.89,18100.0,84.5004,84.5969,84.4707,84.5598,18100.0
2014-07-15 12:50:00,113.89,113.89,113.68,113.69,12400.0,84.5598,84.5598,84.4039,84.4113,12400.0
2014-07-15 12:55:00,113.7,113.73,113.66,113.68,13000.0,84.4188,84.441,84.3891,84.4039,13000.0
2014-07-15 13:00:00,113.71,113.84,113.7,113.83,11000.0,84.4262,84.5227,84.4188,84.5153,11000.0
2014-07-15 13:05:00,113.85,113.9,113.8,113.9,15800.0,84.5301,84.5672,84.493,84.5672,15800.0
2014-07-15 13:10:00,113.9,114.07,113.89,114.06,25000.0,84.5672,84.6935,84.5598,84.686,25000.0
2014-07-15 13:15:00,114.06,114.24,114.06,114.22,66300.0,84.686,84.8197,84.686,84.8048,66300.0
2014-07-15 13:20:00,114.23,114.26,114.05,114.06,47100.0,84.8123,84.8345,84.6786,84.686,47100.0
2014-07-15 13:25:00,114.05,114.08,113.94,113.98,18200.0,84.6786,84.7009,84.5969,84.6266,18200.0
2014-07-15 13:30:00,114.02,114.04,113.91,113.92,17200.0,84.6563,84.6712,84.5747,84.5821,17200.0
2014-07-15 13:35:00,113.89,113.96,113.71,113.76,23200.0,84.5598,84.6118,84.4262,84.4633,23200.0
2014-07-15 13:40:00,113.77,113.81,113.65,113.68,12900.0,84.4707,84.5004,84.3816,84.4039,12900.0
2014-07-15 13:45:00,113.69,113.93,113.67,113.87,14500.0,84.4113,84.5895,84.3965,84.545,14500.0
2014-07-15 13:50:00,113.9,114.01,113.75,113.76,9000.0,84.5672,84.6489,84.4559,84.4633,9000.0
2014-07-15 13:55:00,113.77,113.78,113.58,113.65,24000.0,84.4707,84.4782,84.3297,84.3816,24000.0
2014-07-15 14:00:00,113.66,113.77,113.66,113.68,8000.0,84.3891,84.4707,84.3891,84.4039,8000.0
2014-07-15 14:05:00,113.69,113.84,113.65,113.75,10600.0,84.4113,84.5227,84.3816,84.4559,10600.0
2014-07-15 14:10:00,113.78,113.97,113.77,113.9,15400.0,84.4782,84.6192,84.4707,84.5672,15400.0
2014-07-15 14:15:00,113.91,114.04,113.88,114.02,13500.0,84.5747,84.6712,84.5524,84.6563,13500.0
2014-07-15 14:20:00,114.03,114.13,114.01,114.11,10900.0,84.6638,84.738,84.6489,84.7232,10900.0
2014-07-15 14:25:00,114.09,114.19,114.0,114.08,18300.0,84.7083,84.7826,84.6415,84.7009,18300.0
2014-07-15 14:30:00,114.06,114.08,113.8,113.8,20700.0,84.686,84.7009,84.493,84.493,20700.0
2014-07-15 14:35:00,113.81,113.89,113.81,113.81,14300.0,84.5004,84.5598,84.5004,84.5004,14300.0
2014-07-15 14:40:00,113.82,113.94,113.8,113.94,7800.0,84.5078,84.5969,84.493,84.5969,7800.0
2014-07-15 14:45:00,113.93,113.93,113.82,113.87,22100.0,84.5895,84.5895,84.5078,84.545,22100.0
2014-07-15 14:50:00,113.87,113.87,113.63,113.66,20000.0,84.545,84.545,84.3668,84.3891,20000.0
2014-07-15 14:55:00,113.65,113.67,113.6,113.62,31200.0,84.3816,84.3965,84.3445,84.3594,31200.0
2014-07-15 15:00:00,113.63,113.67,113.54,113.54,21400.0,84.3668,84.3965,84.3,84.3,21400.0
2014-07-15 15:05:00,113.54,113.57,113.45,113.47,21600.0,84.3,84.3222,84.2331,84.248,21600.0
2014-07-15 15:10:00,113.47,113.67,113.37,113.64,29800.0,84.248,84.3965,84.1737,84.3742,29800.0
2014-07-15 15:15:00,113.63,113.69,113.53,113.55,16800.0,84.3668,84.4113,84.2925,84.3074,16800.0
2014-07-15 15:20:00,113.57,113.63,113.46,113.59,45800.0,84.3222,84.3668,84.2406,84.3371,45800.0
2014-07-15 15:25:00,113.59,113.69,113.59,113.59,30500.0,84.3371,84.4113,84.3371,84.3371,30500.0
2014-07-15 15:30:00,113.6,113.72,113.55,113.61,47600.0,84.3445,84.4336,84.3074,84.3519,47600.0
2014-07-15 15:35:00,113.62,113.71,113.56,113.56,30400.0,84.3594,84.4262,84.3148,84.3148,30400.0
2014-07-15 15:40:00,113.57,113.63,113.55,113.56,25800.0,84.3222,84.3668,84.3074,84.3148,25800.0
2014-07-15 15:45:00,113.56,113.59,113.51,113.52,43100.0,84.3148,84.3371,84.2777,84.2851,43100.0
2014-07-15 15:50:00,113.52,113.52,113.4,113.48,60600.0,84.2851,84.2851,84.196,84.2554,60600.0
2014-07-15 15:55:00,113.47,113.58,113.42,113.46,108000.0,84.248,84.3297,84.2109,84.2406,108000.0
2014-07-16 09:30:00,114.62,114.95,114.17,114.73,83500.0,85.1018,85.3468,84.7677,85.1835,83500.0
2014-07-16 09:35:00,114.72,115.08,114.72,114.88,83900.0,85.1761,85.4434,85.1761,85.2949,83900.0
2014-07-16 09:40:00,114.93,115.0,114.7,114.79,54700.0,85.332,85.384,85.1612,85.228,54700.0
2014-07-16 09:45:00,114.73,114.87,114.29,114.3,26300.0,85.1835,85.2874,84.8568,84.8642,26300.0
2014-07-16 09:50:00,114.32,114.75,114.32,114.69,27400.0,84.8791,85.1983,84.8791,85.1538,27400.0
2014-07-16 09:55:00,114.69,114.7,114.45,114.54,37600.0,85.1538,85.1612,84.9756,85.0424,37600.0
2014-07-16 10:00:00,114.57,114.75,114.48,114.54,41100.0,85.0647,85.1983,84.9979,85.0424,41100.0
2014-07-16 10:05:00,114.57,114.79,114.57,114.68,27200.0,85.0647,85.228,85.0647,85.1464,27200.0
2014-07-16 10:10:00,114.63,114.88,114.63,114.83,16000.0,85.1092,85.2949,85.1092,85.2577,16000.0
2014-07-16 10:15:00,114.81,114.99,114.81,114.86,20800.0,85.2429,85.3765,85.2429,85.28,20800.0
2014-07-16 10:20:00,114.87,114.92,114.78,114.78,33600.0,85.2874,85.3246,85.2206,85.2206,33600.0
2014-07-16 10:25:00,114.78,114.84,114.71,114.78,11300.0,85.2206,85.2652,85.1686,85.2206,11300.0
2014-07-16 10:30:00,114.81,114.96,114.73,114.77,95800.0,85.2429,85.3543,85.1835,85.2132,95800.0
2014-07-16 10:35:00,114.77,114.84,114.55,114.64,73800.0,85.2132,85.2652,85.0499,85.1167,73800.0
2014-07-16 10:40:00,114.65,114.83,114.6,114.76,41000.0,85.1241,85.2577,85.087,85.2058,41000.0
2014-07-16 10:45:00,114.74,114.74,114.6,114.65,15100.0,85.1909,85.1909,85.087,85.1241,15100.0
2014-07-16 10:50:00,114.65,114.7,114.53,114.66,21400.0,85.1241,85.1612,85.035,85.1315,21400.0
2014-07-16 10:55:00,114.62,114.84,114.6,114.79,9600.0,85.1018,85.2652,85.087,85.228,9600.0
2014-07-16 11:00:00,114.76,114.8,114.64,114.64,22500.0,85.2058,85.2355,85.1167,85.1167,22500.0
2014-07-16 11:05:00,114.64,114.8,114.61,114.64,70100.0,85.1167,85.2355,85.0944,85.1167,70100.0
2014-07-16 11:10:00,114.67,114.76,114.56,114.69,65100.0,85.1389,85.2058,85.0573,85.1538,65100.0
2014-07-16 11:15:00,114.69,114.79,114.6,114.6,21600.0,85.1538,85.228,85.087,85.087,21600.0
2014-07-16 11:20:00,114.59,114.71,114.59,114.65,22100.0,85.0796,85.1686,85.0796,85.1241,22100.0
2014-07-16 11:25:00,114.65,114.78,114.63,114.78,10400.0,85.1241,85.2206,85.1092,85.2206,10400.0
2014-07-16 11:30:00,114.76,114.87,114.7,114.83,18100.0,85.2058,85.2874,85.1612,85.2577,18100.0
2014-07-16 11:35:00,114.82,114.86,114.65,114.68,20700.0,85.2503,85.28,85.1241,85.1464,20700.0
2014-07-16 11:40:00,114.69,114.86,114.68,114.84,13500.0,85.1538,85.28,85.1464,85.2652,13500.0
2014-07-16 11:45:00,114.84,114.85,114.75,114.79,21500.0,85.2652,85.2726,85.1983,85.228,21500.0
2014-07-16 11:50:00,114.79,114.8,114.61,114.62,42700.0,85.228,85.2355,85.0944,85.1018,42700.0
2014-07-16 11:55:00,114.64,114.71,114.59,114.65,21400.0,85.1167,85.1686,85.0796,85.1241,21400.0
2014-07-16 12:00:00,114.65,114.66,114.52,114.54,20200.0,85.1241,85.1315,85.0276,85.0424,20200.0
2014-07-16 12:05:00,114.55,114.86,114.51,114.8,55300.0,85.0499,85.28,85.0202,85.2355,55300.0
2014-07-16 12:10:00,114.84,115.15,114.71,115.12,40200.0,85.2652,85.4953,85.1686,85.4731,40200.0
2014-07-16 12:15:00,115.14,115.15,115.0,115.09,14600.0,85.4879,85.4953,85.384,85.4508,14600.0
2014-07-16 12:20:00,115.08,115.16,115.06,115.07,20200.0,85.4434,85.5028,85.4285,85.4359,20200.0
2014-07-16 12:25:00,115.07,115.11,115.01,115.07,23100.0,85.4359,85.4656,85.3914,85.4359,23100.0
2014-07-16 12:30:00,115.08,115.19,115.07,115.16,16000.0,85.4434,85.525,85.4359,85.5028,16000.0
2014-07-16 12:35:00,115.16,115.2,114.97,115.03,14300.0,85.5028,85.5325,85.3617,85.4062,14300.0
2014-07-16 12:40:00,115.02,115.16,115.02,115.13,6200.0,85.3988,85.5028,85.3988,85.4805,6200.0
2014-07-16 12:45:00,115.11,115.18,115.0,115.0,9200.0,85.4656,85.5176,85.384,85.384,9200.0
2014-07-16 12:50:00,115.03,115.15,115.01,115.12,26700.0,85.4062,85.4953,85.3914,85.4731,26700.0
2014-07-16 12:55:00,115.11,115.39,115.1,115.39,18700.0,85.4656,85.6735,85.4582,85.6735,18700.0
2014-07-16 13:00:00,115.38,115.57,115.35,115.39,18000.0,85.6661,85.8072,85.6438,85.6735,18000.0
2014-07-16 13:05:00,115.37,115.46,115.28,115.46,8200.0,85.6587,85.7255,85.5919,85.7255,8200.0
2014-07-16 13:10:00,115.46,115.54,115.32,115.32,12600.0,85.7255,85.7849,85.6216,85.6216,12600.0
2014-07-16 13:15:00,115.32,115.46,115.32,115.4,6000.0,85.6216,85.7255,85.6216,85.681,6000.0
2014-07-16 13:20:00,115.37,115.5,115.31,115.48,8200.0,85.6587,85.7552,85.6141,85.7403,8200.0
2014-07-16 13:25:00,115.49,115.51,115.45,115.51,7700.0,85.7478,85.7626,85.7181,85.7626,7700.0
2014-07-16 13:30:00,115.53,115.56,115.45,115.48,6800.0,85.7775,85.7997,85.7181,85.7403,6800.0
2014-07-16 13:35:00,115.49,115.49,115.38,115.41,14600.0,85.7478,85.7478,85.6661,85.6884,14600.0
2014-07-16 13:40:00,115.43,115.51,115.4,115.47,24700.0,85.7032,85.7626,85.681,85.7329,24700.0
2014-07-16 13:45:00,115.47,115.54,115.43,115.54,55500.0,85.7329,85.7849,85.7032,85.7849,55500.0
2014-07-16 13:50:00,115.56,115.65,115.53,115.57,54300.0,85.7997,85.8666,85.7775,85.8072,54300.0
2014-07-16 13:55:00,115.57,115.71,115.55,115.67,12000.0,85.8072,85.9111,85.7923,85.8814,12000.0
2014-07-16 14:00:00,115.66,115.8,115.64,115.8,16500.0,85.874,85.9779,85.8591,85.9779,16500.0
2014-07-16 14:05:00,115.79,115.94,115.77,115.92,15600.0,85.9705,86.0819,85.9557,86.067,15600.0
2014-07-16 14:10:00,115.9,115.98,115.87,115.97,41900.0,86.0522,86.1116,86.0299,86.1042,41900.0
2014-07-16 14:15:00,115.98,116.11,115.96,116.11,21600.0,86.1116,86.2081,86.0967,86.2081,21600.0
2014-07-16 14:20:00,116.11,116.31,116.07,116.3,48700.0,86.2081,86.3566,86.1784,86.3492,48700.0
2014-07-16 14:25:00,116.3,116.37,116.2,116.37,20900.0,86.3492,86.4011,86.2749,86.4011,20900.0
2014-07-16 14:30:00,116.39,116.44,116.34,116.39,33700.0,86.416,86.4531,86.3789,86.416,33700.0
2014-07-16 14:35:00,116.37,116.53,116.35,116.53,42900.0,86.4011,86.5199,86.3863,86.5199,42900.0
2014-07-16 14:40:00,116.52,116.61,116.5,116.54,46000.0,86.5125,86.5793,86.4977,86.5274,46000.0
2014-07-16 14:45:00,116.54,116.69,116.47,116.69,43700.0,86.5274,86.6387,86.4754,86.6387,43700.0
2014-07-16 14:50:00,116.69,116.87,116.67,116.82,60300.0,86.6387,86.7724,86.6239,86.7353,60300.0
2014-07-16 14:55:00,116.82,116.83,116.65,116.66,30600.0,86.7353,86.7427,86.609,86.6165,30600.0
2014-07-16 15:00:00,116.67,116.91,116.64,116.89,38400.0,86.6239,86.8021,86.6016,86.7872,38400.0
2014-07-16 15:05:00,116.9,117.08,116.9,117.06,39100.0,86.7947,86.9283,86.7947,86.9135,39100.0
2014-07-16 15:10:00,117.08,117.09,116.94,116.99,36800.0,86.9283,86.9357,86.8244,86.8615,36800.0
2014-07-16 15:15:00,117.0,117.16,116.98,117.15,35000.0,86.8689,86.9877,86.8541,86.9803,35000.0
2014-07-16 15:20:00,117.12,117.2,117.11,117.14,37700.0,86.958,87.0174,86.9506,86.9728,37700.0
2014-07-16 15:25:00,117.11,117.12,116.95,117.11,38200.0,86.9506,86.958,86.8318,86.9506,38200.0
2014-07-16 15:30:00,117.1,117.2,117.06,117.18,32200.0,86.9431,87.0174,86.9135,87.0025,32200.0
2014-07-16 15:35:00,117.18,117.28,117.14,117.27,40500.0,87.0025,87.0768,86.9728,87.0694,40500.0
2014-07-16 15:40:00,117.27,117.28,117.03,117.05,66300.0,87.0694,87.0768,86.8912,86.906,66300.0
2014-07-16 15:45:00,117.04,117.1,116.94,116.96,58100.0,86.8986,86.9431,86.8244,86.8392,58100.0
2014-07-16 15:50:00,116.95,117.07,116.92,117.01,89700.0,86.8318,86.9209,86.8095,86.8763,89700.0
2014-07-16 15:55:00,117.01,117.15,116.95,117.11,150000.0,86.8763,86.9803,86.8318,86.9506,150000.0
2014-07-17 09:30:00,117.48,118.63,117.33,118.47,140500.0,87.2253,88.0791,87.1139,87.9603,140500.0
2014-07-17 09:35:00,118.59,118.81,118.29,118.52,114100.0,88.0494,88.2128,87.8267,87.9975,114100.0
2014-07-17 09:40:00,118.52,118.56,117.65,117.66,42100.0,87.9975,88.0272,87.3515,87.3589,42100.0
2014-07-17 09:45:00,117.64,118.09,117.57,117.59,19800.0,87.3441,87.6782,87.2921,87.307,19800.0
2014-07-17 09:50:00,117.59,118.28,117.42,118.28,27300.0,87.307,87.8193,87.1807,87.8193,27300.0
2014-07-17 09:55:00,118.25,118.75,118.22,118.56,28600.0,87.797,88.1682,87.7747,88.0272,28600.0
2014-07-17 10:00:00,118.59,118.65,118.25,118.37,45700.0,88.0494,88.094,87.797,87.8861,45700.0
2014-07-17 10:05:00,118.4,118.4,118.07,118.33,31300.0,87.9084,87.9084,87.6633,87.8564,31300.0
2014-07-17 10:10:00,118.35,118.39,118.16,118.33,12700.0,87.8712,87.9009,87.7302,87.8564,12700.0
2014-07-17 10:15:00,118.29,118.36,118.16,118.32,21100.0,87.8267,87.8787,87.7302,87.849,21100.0
2014-07-17 10:20:00,118.34,118.4,118.1,118.22,26700.0,87.8638,87.9084,87.6856,87.7747,26700.0
2014-07-17 10:25:00,118.18,118.43,118.1,118.27,13500.0,87.745,87.9306,87.6856,87.8118,13500.0
2014-07-17 10:30:00,118.29,118.29,117.88,117.98,22200.0,87.8267,87.8267,87.5223,87.5965,22200.0
2014-07-17 10:35:00,117.95,117.95,117.65,117.65,14000.0,87.5742,87.5742,87.3515,87.3515,14000.0
2014-07-17 10:40:00,117.64,117.75,117.48,117.53,14200.0,87.3441,87.4258,87.2253,87.2624,14200.0
2014-07-17 10:45:00,117.5,117.54,117.11,117.13,20600.0,87.2401,87.2698,86.9506,86.9654,20600.0
2014-07-17 10:50:00,117.12,117.21,117.02,117.13,25200.0,86.958,87.0248,86.8838,86.9654,25200.0
2014-07-17 10:55:00,117.1,117.14,117.0,117.05,16300.0,86.9431,86.9728,86.8689,86.906,16300.0
2014-07-17 11:00:00,117.04,117.05,116.83,116.88,12000.0,86.8986,86.906,86.7427,86.7798,12000.0
2014-07-17 11:05:00,116.89,116.93,116.73,116.88,12500.0,86.7872,86.8169,86.6684,86.7798,12500.0
2014-07-17 11:10:00,116.88,116.88,116.58,116.65,19800.0,86.7798,86.7798,86.5571,86.609,19800.0
2014-07-17 11:15:00,116.62,116.69,116.52,116.55,21400.0,86.5868,86.6387,86.5125,86.5348,21400.0
2014-07-17 11:20:00,116.58,116.74,116.52,116.56,22800.0,86.5571,86.6759,86.5125,86.5422,22800.0
2014-07-17 11:25:00,116.53,116.65,116.18,116.27,29500.0,86.5199,86.609,86.2601,86.3269,29500.0
2014-07-17 11:30:00,116.22,116.35,116.06,116.34,20400.0,86.2898,86.3863,86.171,86.3789,20400.0
2014-07-17 11:35:00,116.4,116.7,116.4,116.6,15000.0,86.4234,86.6462,86.4234,86.5719,15000.0
2014-07-17 11:40:00,116.58,116.66,116.51,116.62,9700.0,86.5571,86.6165,86.5051,86.5868,9700.0
2014-07-17 11:45:00,116.63,116.65,116.44,116.64,10300.0,86.5942,86.609,86.4531,86.6016,10300.0
2014-07-17 11:50:00,116.6,116.61,116.37,116.46,13500.0,86.5719,86.5793,86.4011,86.468,13500.0
2014-07-17 11:55:00,116.5,116.5,116.29,116.41,17500.0,86.4977,86.4977,86.3417,86.4308,17500.0
2014-07-17 12:00:00,116.41,116.45,116.17,116.29,17500.0,86.4308,86.4605,86.2527,86.3417,17500.0
2014-07-17 12:05:00,116.27,116.38,116.16,116.25,14600.0,86.3269,86.4086,86.2452,86.3121,14600.0
2014-07-17 12:10:00,116.24,116.47,116.24,116.44,7600.0,86.3046,86.4754,86.3046,86.4531,7600.0
2014-07-17 12:15:00,116.43,116.54,116.32,116.44,12200.0,86.4457,86.5274,86.364,86.4531,12200.0
2014-07-17 12:20:00,116.42,116.42,116.26,116.38,7000.0,86.4383,86.4383,86.3195,86.4086,7000.0
2014-07-17 12:25:00,116.36,116.51,116.3,116.47,9000.0,86.3937,86.5051,86.3492,86.4754,9000.0
2014-07-17 12:30:00,116.51,116.54,116.44,116.51,7200.0,86.5051,86.5274,86.4531,86.5051,7200.0
2014-07-17 12:35:00,116.52,116.88,116.52,116.86,15400.0,86.5125,86.7798,86.5125,86.765,15400.0
2014-07-17 12:40:00,116.84,116.9,116.8,116.9,6800.0,86.7501,86.7947,86.7204,86.7947,6800.0
2014-07-17 12:45:00,116.87,116.87,116.69,116.69,12400.0,86.7724,86.7724,86.6387,86.6387,12400.0
2014-07-17 12:50:00,116.69,116.79,116.6,116.67,4500.0,86.6387,86.713,86.5719,86.6239,4500.0
2014-07-17 12:55:00,116.66,116.74,116.64,116.74,4100.0,86.6165,86.6759,86.6016,86.6759,4100.0
2014-07-17 13:00:00,116.78,116.99,116.68,116.99,10400.0,86.7056,86.8615,86.6313,86.8615,10400.0
2014-07-17 13:05:00,116.96,117.14,116.93,117.07,16200.0,86.8392,86.9728,86.8169,86.9209,16200.0
2014-07-17 13:10:00,117.09,117.35,117.07,117.35,10200.0,86.9357,87.1288,86.9209,87.1288,10200.0
2014-07-17 13:15:00,117.33,117.35,117.13,117.2,12700.0,87.1139,87.1288,86.9654,87.0174,12700.0
2014-07-17 13:20:00,117.18,117.23,117.01,117.01,33600.0,87.0025,87.0397,86.8763,86.8763,33600.0
2014-07-17 13:25:00,117.03,117.03,116.84,117.01,8400.0,86.8912,86.8912,86.7501,86.8763,8400.0
2014-07-17 13:30:00,117.04,117.05,116.94,116.95,6300.0,86.8986,86.906,86.8244,86.8318,6300.0
2014-07-17 13:35:00,116.96,116.96,116.74,116.74,9900.0,86.8392,86.8392,86.6759,86.6759,9900.0
2014-07-17 13:40:00,116.72,116.77,116.5,116.56,11500.0,86.661,86.6981,86.4977,86.5422,11500.0
2014-07-17 13:45:00,116.54,116.68,116.48,116.59,12300.0,86.5274,86.6313,86.4828,86.5645,12300.0
2014-07-17 13:50:00,116.59,116.67,116.38,116.42,26800.0,86.5645,86.6239,86.4086,86.4383,26800.0
2014-07-17 13:55:00,116.4,116.58,116.38,116.56,16900.0,86.4234,86.5571,86.4086,86.5422,16900.0
2014-07-17 14:00:00,116.54,116.58,116.4,116.43,22300.0,86.5274,86.5571,86.4234,86.4457,22300.0
2014-07-17 14:05:00,116.44,116.46,116.25,116.27,10400.0,86.4531,86.468,86.3121,86.3269,10400.0
2014-07-17 14:10:00,116.26,116.52,116.24,116.49,10900.0,86.3195,86.5125,86.3046,86.4902,10900.0
2014-07-17 14:15:00,116.51,116.58,116.35,116.35,5800.0,86.5051,86.5571,86.3863,86.3863,5800.0
2014-07-17 14:20:00,116.35,116.47,116.27,116.4,7500.0,86.3863,86.4754,86.3269,86.4234,7500.0
2014-07-17 14:25:00,116.44,116.44,116.23,116.36,13000.0,86.4531,86.4531,86.2972,86.3937,13000.0
2014-07-17 14:30:00,116.34,116.52,116.33,116.43,8800.0,86.3789,86.5125,86.3714,86.4457,8800.0
2014-07-17 14:35:00,116.45,116.45,116.34,116.43,6700.0,86.4605,86.4605,86.3789,86.4457,6700.0
2014-07-17 14:40:00,116.44,116.6,116.44,116.6,96200.0,86.4531,86.5719,86.4531,86.5719,96200.0
2014-07-17 14:45:00,116.61,116.61,116.37,116.41,13800.0,86.5793,86.5793,86.4011,86.4308,13800.0
2014-07-17 14:50:00,116.41,116.45,116.34,116.44,17200.0,86.4308,86.4605,86.3789,86.4531,17200.0
2014-07-17 14:55:00,116.43,116.59,116.43,116.57,13300.0,86.4457,86.5645,86.4457,86.5496,13300.0
2014-07-17 15:00:00,116.6,116.61,116.34,116.37,10700.0,86.5719,86.5793,86.3789,86.4011,10700.0
2014-07-17 15:05:00,116.34,116.4,116.23,116.36,27500.0,86.3789,86.4234,86.2972,86.3937,27500.0
2014-07-17 15:10:00,116.36,116.4,116.2,116.23,13400.0,86.3937,86.4234,86.2749,86.2972,13400.0
2014-07-17 15:15:00,116.25,116.27,115.85,115.9,26700.0,86.3121,86.3269,86.0151,86.0522,26700.0
2014-07-17 15:20:00,115.9,116.08,115.9,116.0,34100.0,86.0522,86.1858,86.0522,86.1264,34100.0
2014-07-17 15:25:00,115.98,116.0,115.77,115.79,25600.0,86.1116,86.1264,85.9557,85.9705,25600.0
2014-07-17 15:30:00,115.78,115.89,115.71,115.73,31900.0,85.9631,86.0448,85.9111,85.926,31900.0
2014-07-17 15:35:00,115.75,115.88,115.61,115.73,44700.0,85.9408,86.0373,85.8369,85.926,44700.0
2014-07-17 15:40:00,115.74,115.74,115.43,115.47,32700.0,85.9334,85.9334,85.7032,85.7329,32700.0
2014-07-17 15:45:00,115.47,115.67,115.35,115.67,53600.0,85.7329,85.8814,85.6438,85.8814,53600.0
2014-07-17 15:50:00,115.66,115.81,115.64,115.67,67100.0,85.874,85.9854,85.8591,85.8814,67100.0
2014-07-17 15:55:00,115.68,115.77,115.52,115.56,107200.0,85.8888,85.9557,85.77,85.7997,107200.0
2014-07-18 09:30:00,115.36,115.55,115.03,115.18,307200.0,85.6513,85.7923,85.4062,85.5176,307200.0
2014-07-18 09:35:00,115.11,115.2,114.6,115.02,72800.0,85.4656,85.5325,85.087,85.3988,72800.0
2014-07-18 09:40:00,115.0,115.04,114.42,114.63,55100.0,85.384,85.4137,84.9533,85.1092,55100.0
2014-07-18 09:45:00,114.64,114.83,114.34,114.77,47700.0,85.1167,85.2577,84.8939,85.2132,47700.0
2014-07-18 09:50:00,114.73,115.11,114.66,115.03,29800.0,85.1835,85.4656,85.1315,85.4062,29800.0
2014-07-18 09:55:00,115.01,115.28,114.92,115.27,38800.0,85.3914,85.5919,85.3246,85.5844,38800.0
2014-07-18 10:00:00,115.24,115.72,115.2,115.67,24000.0,85.5622,85.9185,85.5325,85.8814,24000.0
2014-07-18 10:05:00,115.67,115.95,115.52,115.84,40700.0,85.8814,86.0893,85.77,86.0076,40700.0
2014-07-18 10:10:00,115.85,116.04,115.64,115.75,33200.0,86.0151,86.1561,85.8591,85.9408,33200.0
2014-07-18 10:15:00,115.73,115.76,115.52,115.63,30000.0,85.926,85.9482,85.77,85.8517,30000.0
2014-07-18 10:20:00,115.57,115.69,115.39,115.48,27700.0,85.8072,85.8963,85.6735,85.7403,27700.0
2014-07-18 10:25:00,115.47,115.61,115.43,115.56,18400.0,85.7329,85.8369,85.7032,85.7997,18400.0
2014-07-18 10:30:00,115.58,115.7,115.49,115.54,19300.0,85.8146,85.9037,85.7478,85.7849,19300.0
2014-07-18 10:35:00,115.56,115.6,115.47,115.5,18000.0,85.7997,85.8294,85.7329,85.7552,18000.0
2014-07-18 10:40:00,115.5,115.5,115.22,115.22,16900.0,85.7552,85.7552,85.5473,85.5473,16900.0
2014-07-18 10:45:00,115.19,115.28,115.05,115.18,33800.0,85.525,85.5919,85.4211,85.5176,33800.0
2014-07-18 10:50:00,115.16,115.37,115.16,115.26,29000.0,85.5028,85.6587,85.5028,85.577,29000.0
2014-07-18 10:55:00,115.24,115.39,115.22,115.23,20400.0,85.5622,85.6735,85.5473,85.5547,20400.0
2014-07-18 11:00:00,115.25,115.32,115.14,115.26,41100.0,85.5696,85.6216,85.4879,85.577,41100.0
2014-07-18 11:05:00,115.21,115.3,115.18,115.2,14900.0,85.5399,85.6067,85.5176,85.5325,14900.0
2014-07-18 11:10:00,115.2,115.32,115.13,115.29,16900.0,85.5325,85.6216,85.4805,85.5993,16900.0
2014-07-18 11:15:00,115.29,115.4,115.27,115.31,14300.0,85.5993,85.681,85.5844,85.6141,14300.0
2014-07-18 11:20:00,115.31,115.52,115.3,115.4,23100.0,85.6141,85.77,85.6067,85.681,23100.0
2014-07-18 11:25:00,115.39,115.6,115.31,115.41,16400.0,85.6735,85.8294,85.6141,85.6884,16400.0
2014-07-18 11:30:00,115.4,115.63,115.4,115.56,13200.0,85.681,85.8517,85.681,85.7997,13200.0
2014-07-18 11:35:00,115.56,115.88,115.56,115.86,25000.0,85.7997,86.0373,85.7997,86.0225,25000.0
2014-07-18 11:40:00,115.88,115.89,115.69,115.7,18400.0,86.0373,86.0448,85.8963,85.9037,18400.0
2014-07-18 11:45:00,115.73,115.82,115.69,115.79,22600.0,85.926,85.9928,85.8963,85.9705,22600.0
2014-07-18 11:50:00,115.78,115.8,115.6,115.67,13500.0,85.9631,85.9779,85.8294,85.8814,13500.0
2014-07-18 11:55:00,115.66,115.72,115.59,115.68,30800.0,85.874,85.9185,85.822,85.8888,30800.0
2014-07-18 12:00:00,115.68,115.75,115.65,115.73,20000.0,85.8888,85.9408,85.8666,85.926,20000.0
2014-07-18 12:05:00,115.75,115.9,115.73,115.75,27200.0,85.9408,86.0522,85.926,85.9408,27200.0
2014-07-18 12:10:00,115.76,115.82,115.76,115.8,13200.0,85.9482,85.9928,85.9482,85.9779,13200.0
2014-07-18 12:15:00,115.8,115.8,115.76,115.78,9300.0,85.9779,85.9779,85.9482,85.9631,9300.0
2014-07-18 12:20:00,115.77,115.8,115.68,115.79,20600.0,85.9557,85.9779,85.8888,85.9705,20600.0
2014-07-18 12:25:00,115.79,115.8,115.72,115.72,9100.0,85.9705,85.9779,85.9185,85.9185,9100.0
2014-07-18 12:30:00,115.73,115.8,115.73,115.8,11300.0,85.926,85.9779,85.926,85.9779,11300.0
2014-07-18 12:35:00,115.8,115.8,115.69,115.69,12000.0,85.9779,85.9779,85.8963,85.8963,12000.0
2014-07-18 12:40:00,115.71,115.72,115.69,115.71,13100.0,85.9111,85.9185,85.8963,85.9111,13100.0
2014-07-18 12:45:00,115.71,115.83,115.65,115.77,16800.0,85.9111,86.0002,85.8666,85.9557,16800.0
2014-07-18 12:50:00,115.77,115.82,115.7,115.78,37500.0,85.9557,85.9928,85.9037,85.9631,37500.0
2014-07-18 12:55:00,115.8,115.82,115.71,115.72,22900.0,85.9779,85.9928,85.9111,85.9185,22900.0
2014-07-18 13:00:00,115.74,115.78,115.66,115.68,9400.0,85.9334,85.9631,85.874,85.8888,9400.0
2014-07-18 13:05:00,115.7,115.78,115.64,115.74,14000.0,85.9037,85.9631,85.8591,85.9334,14000.0
2014-07-18 13:10:00,115.75,115.77,115.64,115.67,18000.0,85.9408,85.9557,85.8591,85.8814,18000.0
2014-07-18 13:15:00,115.68,115.71,115.67,115.69,8600.0,85.8888,85.9111,85.8814,85.8963,8600.0
2014-07-18 13:20:00,115.7,115.73,115.65,115.68,8400.0,85.9037,85.926,85.8666,85.8888,8400.0
2014-07-18 13:25:00,115.67,115.72,115.58,115.58,16900.0,85.8814,85.9185,85.8146,85.8146,16900.0
2014-07-18 13:30:00,115.6,115.69,115.59,115.66,9900.0,85.8294,85.8963,85.822,85.874,9900.0
2014-07-18 13:35:00,115.67,115.69,115.59,115.62,9700.0,85.8814,85.8963,85.822,85.8443,9700.0
2014-07-18 13:40:00,115.61,115.71,115.6,115.67,8800.0,85.8369,85.9111,85.8294,85.8814,8800.0
2014-07-18 13:45:00,115.68,115.73,115.65,115.65,9300.0,85.8888,85.926,85.8666,85.8666,9300.0
2014-07-18 13:50:00,115.67,115.72,115.63,115.7,13800.0,85.8814,85.9185,85.8517,85.9037,13800.0
2014-07-18 13:55:00,115.66,115.75,115.66,115.72,16600.0,85.874,85.9408,85.874,85.9185,16600.0
2014-07-18 14:00:00,115.73,115.75,115.67,115.75,26200.0,85.926,85.9408,85.8814,85.9408,26200.0
2014-07-18 14:05:00,115.74,115.81,115.69,115.74,20400.0,85.9334,85.9854,85.8963,85.9334,20400.0
2014-07-18 14:10:00,115.75,115.86,115.74,115.8,28400.0,85.9408,86.0225,85.9334,85.9779,28400.0
2014-07-18 14:15:00,115.8,115.8,115.71,115.75,28500.0,85.9779,85.9779,85.9111,85.9408,28500.0
2014-07-18 14:20:00,115.78,115.86,115.77,115.85,33700.0,85.9631,86.0225,85.9557,86.0151,33700.0
2014-07-18 14:25:00,115.85,115.96,115.81,115.96,20800.0,86.0151,86.0967,85.9854,86.0967,20800.0
2014-07-18 14:30:00,115.98,115.98,115.81,115.81,34000.0,86.1116,86.1116,85.9854,85.9854,34000.0
2014-07-18 14:35:00,115.82,115.83,115.7,115.7,27700.0,85.9928,86.0002,85.9037,85.9037,27700.0
2014-07-18 14:40:00,115.71,115.8,115.71,115.79,16600.0,85.9111,85.9779,85.9111,85.9705,16600.0
2014-07-18 14:45:00,115.79,115.83,115.78,115.79,21500.0,85.9705,86.0002,85.9631,85.9705,21500.0
2014-07-18 14:50:00,115.79,115.82,115.69,115.76,30400.0,85.9705,85.9928,85.8963,85.9482,30400.0
2014-07-18 14:55:00,115.79,115.96,115.79,115.96,17800.0,85.9705,86.0967,85.9705,86.0967,17800.0
2014-07-18 15:00:00,115.95,116.04,115.91,116.01,18900.0,86.0893,86.1561,86.0596,86.1339,18900.0
2014-07-18 15:05:00,116.01,116.15,116.0,116.14,20000.0,86.1339,86.2378,86.1264,86.2304,20000.0
2014-07-18 15:10:00,116.14,116.22,116.11,116.19,23100.0,86.2304,86.2898,86.2081,86.2675,23100.0
2014-07-18 15:15:00,116.2,116.38,116.19,116.34,22600.0,86.2749,86.4086,86.2675,86.3789,22600.0
2014-07-18 15:20:00,116.34,116.39,116.29,116.3,29100.0,86.3789,86.416,86.3417,86.3492,29100.0
2014-07-18 15:25:00,116.27,116.3,116.09,116.09,33700.0,86.3269,86.3492,86.1933,86.1933,33700.0
2014-07-18 15:30:00,116.08,116.11,116.05,116.11,20800.0,86.1858,86.2081,86.1636,86.2081,20800.0
2014-07-18 15:35:00,116.09,116.2,116.09,116.15,44000.0,86.1933,86.2749,86.1933,86.2378,44000.0
2014-07-18 15:40:00,116.14,116.14,116.0,116.04,23100.0,86.2304,86.2304,86.1264,86.1561,23100.0
2014-07-18 15:45:00,116.05,116.13,115.94,115.96,38700.0,86.1636,86.223,86.0819,86.0967,38700.0
2014-07-18 15:50:00,115.98,116.02,115.89,115.97,43300.0,86.1116,86.1413,86.0448,86.1042,43300.0
2014-07-18 15:55:00,115.97,116.06,115.92,116.04,93300.0,86.1042,86.171,86.067,86.1561,93300.0
2014-07-21 09:30:00,115.86,115.94,115.51,115.55,39400.0,86.0225,86.0819,85.7626,85.7923,39400.0
2014-07-21 09:35:00,115.62,115.63,115.12,115.25,17200.0,85.8443,85.8517,85.4731,85.5696,17200.0
2014-07-21 09:40:00,115.28,115.6,115.2,115.54,25200.0,85.5919,85.8294,85.5325,85.7849,25200.0
2014-07-21 09:45:00,115.5,115.6,115.25,115.49,13400.0,85.7552,85.8294,85.5696,85.7478,13400.0
2014-07-21 09:50:00,115.53,115.74,115.5,115.74,6700.0,85.7775,85.9334,85.7552,85.9334,6700.0
2014-07-21 09:55:00,115.76,115.78,115.44,115.65,21900.0,85.9482,85.9631,85.7107,85.8666,21900.0
2014-07-21 10:00:00,115.66,115.71,115.44,115.66,15200.0,85.874,85.9111,85.7107,85.874,15200.0
2014-07-21 10:05:00,115.6,115.68,115.45,115.5,14100.0,85.8294,85.8888,85.7181,85.7552,14100.0
2014-07-21 10:10:00,115.5,115.59,115.27,115.27,30800.0,85.7552,85.822,85.5844,85.5844,30800.0
2014-07-21 10:15:00,115.27,115.57,115.27,115.44,8900.0,85.5844,85.8072,85.5844,85.7107,8900.0
2014-07-21 10:20:00,115.35,115.66,115.35,115.62,16300.0,85.6438,85.874,85.6438,85.8443,16300.0
2014-07-21 10:25:00,115.66,115.77,115.52,115.65,10000.0,85.874,85.9557,85.77,85.8666,10000.0
2014-07-21 10:30:00,115.61,115.67,115.39,115.53,23300.0,85.8369,85.8814,85.6735,85.7775,23300.0
2014-07-21 10:35:00,115.48,115.55,115.35,115.38,17500.0,85.7403,85.7923,85.6438,85.6661,17500.0
2014-07-21 10:40:00,115.38,115.48,115.32,115.44,41200.0,85.6661,85.7403,85.6216,85.7107,41200.0
2014-07-21 10:45:00,115.48,115.64,115.36,115.42,27400.0,85.7403,85.8591,85.6513,85.6958,27400.0
2014-07-21 10:50:00,115.41,115.56,115.39,115.5,8200.0,85.6884,85.7997,85.6735,85.7552,8200.0
2014-07-21 10:55:00,115.51,115.57,115.44,115.45,7800.0,85.7626,85.8072,85.7107,85.7181,7800.0
2014-07-21 11:00:00,115.44,115.53,115.38,115.48,16100.0,85.7107,85.7775,85.6661,85.7403,16100.0
2014-07-21 11:05:00,115.52,115.73,115.48,115.67,15900.0,85.77,85.926,85.7403,85.8814,15900.0
2014-07-21 11:10:00,115.64,115.64,115.47,115.47,8500.0,85.8591,85.8591,85.7329,85.7329,8500.0
2014-07-21 11:15:00,115.5,115.5,115.39,115.39,10400.0,85.7552,85.7552,85.6735,85.6735,10400.0
2014-07-21 11:20:00,115.41,115.63,115.41,115.54,10100.0,85.6884,85.8517,85.6884,85.7849,10100.0
2014-07-21 11:25:00,115.52,115.6,115.5,115.54,6400.0,85.77,85.8294,85.7552,85.7849,6400.0
2014-07-21 11:30:00,115.51,115.58,115.47,115.51,6600.0,85.7626,85.8146,85.7329,85.7626,6600.0
2014-07-21 11:35:00,115.54,115.6,115.41,115.54,6600.0,85.7849,85.8294,85.6884,85.7849,6600.0
2014-07-21 11:40:00,115.61,115.69,115.55,115.56,5600.0,85.8369,85.8963,85.7923,85.7997,5600.0
2014-07-21 11:45:00,115.57,115.61,115.46,115.53,6100.0,85.8072,85.8369,85.7255,85.7775,6100.0
2014-07-21 11:50:00,115.56,115.65,115.49,115.54,10800.0,85.7997,85.8666,85.7478,85.7849,10800.0
2014-07-21 11:55:00,115.54,115.79,115.51,115.79,8800.0,85.7849,85.9705,85.7626,85.9705,8800.0
2014-07-21 12:00:00,115.8,115.8,115.71,115.76,6600.0,85.9779,85.9779,85.9111,85.9482,6600.0
2014-07-21 12:05:00,115.77,115.86,115.73,115.86,6700.0,85.9557,86.0225,85.926,86.0225,6700.0
2014-07-21 12:10:00,115.83,115.89,115.8,115.87,6300.0,86.0002,86.0448,85.9779,86.0299,6300.0
2014-07-21 12:15:00,115.88,115.97,115.88,115.97,8200.0,86.0373,86.1042,86.0373,86.1042,8200.0
2014-07-21 12:20:00,115.95,115.97,115.8,115.8,6200.0,86.0893,86.1042,85.9779,85.9779,6200.0
2014-07-21 12:25:00,115.8,115.86,115.73,115.78,10000.0,85.9779,86.0225,85.926,85.9631,10000.0
2014-07-21 12:30:00,115.76,115.93,115.74,115.88,23500.0,85.9482,86.0745,85.9334,86.0373,23500.0
2014-07-21 12:35:00,115.86,115.89,115.79,115.87,6900.0,86.0225,86.0448,85.9705,86.0299,6900.0
2014-07-21 12:40:00,115.87,115.87,115.68,115.69,13400.0,86.0299,86.0299,85.8888,85.8963,13400.0
2014-07-21 12:45:00,115.68,115.8,115.68,115.8,4700.0,85.8888,85.9779,85.8888,85.9779,4700.0
2014-07-21 12:50:00,115.79,115.79,115.71,115.71,16000.0,85.9705,85.9705,85.9111,85.9111,16000.0
2014-07-21 12:55:00,115.68,115.72,115.57,115.68,9300.0,85.8888,85.9185,85.8072,85.8888,9300.0
2014-07-21 13:00:00,115.69,115.7,115.6,115.64,5200.0,85.8963,85.9037,85.8294,85.8591,5200.0
2014-07-21 13:05:00,115.63,115.69,115.6,115.68,5500.0,85.8517,85.8963,85.8294,85.8888,5500.0
2014-07-21 13:10:00,115.67,115.69,115.61,115.69,10200.0,85.8814,85.8963,85.8369,85.8963,10200.0
2014-07-21 13:15:00,115.68,115.7,115.6,115.63,8800.0,85.8888,85.9037,85.8294,85.8517,8800.0
2014-07-21 13:20:00,115.65,115.88,115.65,115.84,12000.0,85.8666,86.0373,85.8666,86.0076,12000.0
2014-07-21 13:25:00,115.85,115.85,115.77,115.83,6100.0,86.0151,86.0151,85.9557,86.0002,6100.0
2014-07-21 13:30:00,115.8,115.83,115.67,115.8,17900.0,85.9779,86.0002,85.8814,85.9779,17900.0
2014-07-21 13:35:00,115.77,115.82,115.72,115.82,16900.0,85.9557,85.9928,85.9185,85.9928,16900.0
2014-07-21 13:40:00,115.8,116.16,115.8,116.15,56800.0,85.9779,86.2452,85.9779,86.2378,56800.0
2014-07-21 13:45:00,116.16,116.2,116.01,116.18,18700.0,86.2452,86.2749,86.1339,86.2601,18700.0
2014-07-21 13:50:00,116.18,116.25,116.12,116.12,16500.0,86.2601,86.3121,86.2155,86.2155,16500.0
2014-07-21 13:55:00,116.1,116.11,115.97,116.03,9100.0,86.2007,86.2081,86.1042,86.1487,9100.0
2014-07-21 14:00:00,116.04,116.04,115.89,115.9,10900.0,86.1561,86.1561,86.0448,86.0522,10900.0
2014-07-21 14:05:00,115.92,116.08,115.91,116.06,14300.0,86.067,86.1858,86.0596,86.171,14300.0
2014-07-21 14:10:00,116.08,116.19,116.07,116.19,12700.0,86.1858,86.2675,86.1784,86.2675,12700.0
2014-07-21 14:15:00,116.16,116.2,116.02,116.03,8600.0,86.2452,86.2749,86.1413,86.1487,8600.0
2014-07-21 14:20:00,116.04,116.04,115.9,115.91,9200.0,86.1561,86.1561,86.0522,86.0596,9200.0
2014-07-21 14:25:00,115.9,116.01,115.89,116.01,7100.0,86.0522,86.1339,86.0448,86.1339,7100.0
2014-07-21 14:30:00,116.0,116.01,115.92,115.92,11100.0,86.1264,86.1339,86.067,86.067,11100.0
2014-07-21 14:35:00,115.92,115.93,115.82,115.82,41900.0,86.067,86.0745,85.9928,85.9928,41900.0
2014-07-21 14:40:00,115.84,115.91,115.73,115.77,44200.0,86.0076,86.0596,85.926,85.9557,44200.0
2014-07-21 14:45:00,115.77,115.77,115.68,115.75,21800.0,85.9557,85.9557,85.8888,85.9408,21800.0
2014-07-21 14:50:00,115.77,115.97,115.77,115.95,26400.0,85.9557,86.1042,85.9557,86.0893,26400.0
2014-07-21 14:55:00,115.94,116.05,115.91,116.01,14700.0,86.0819,86.1636,86.0596,86.1339,14700.0
2014-07-21 15:00:00,116.03,116.22,115.99,116.19,15800.0,86.1487,86.2898,86.119,86.2675,15800.0
2014-07-21 15:05:00,116.21,116.22,116.09,116.19,10700.0,86.2824,86.2898,86.1933,86.2675,10700.0
2014-07-21 15:10:00,116.2,116.22,116.14,116.17,12600.0,86.2749,86.2898,86.2304,86.2527,12600.0
2014-07-21 15:15:00,116.16,116.27,116.15,116.26,12500.0,86.2452,86.3269,86.2378,86.3195,12500.0
2014-07-21 15:20:00,116.26,116.39,116.25,116.39,10300.0,86.3195,86.416,86.3121,86.416,10300.0
2014-07-21 15:25:00,116.39,116.43,116.33,116.37,17700.0,86.416,86.4457,86.3714,86.4011,17700.0
2014-07-21 15:30:00,116.34,116.35,116.2,116.24,30100.0,86.3789,86.3863,86.2749,86.3046,30100.0
2014-07-21 15:35:00,116.23,116.32,116.22,116.31,19600.0,86.2972,86.364,86.2898,86.3566,19600.0
2014-07-21 15:40:00,116.3,116.31,116.26,116.27,17800.0,86.3492,86.3566,86.3195,86.3269,17800.0
2014-07-21 15:45:00,116.26,116.3,116.23,116.27,24200.0,86.3195,86.3492,86.2972,86.3269,24200.0
2014-07-21 15:50:00,116.26,116.31,116.24,116.28,29800.0,86.3195,86.3566,86.3046,86.3343,29800.0
2014-07-21 15:55:00,116.28,116.31,116.13,116.17,61400.0,86.3343,86.3566,86.223,86.2527,61400.0
2014-07-22 09:30:00,116.75,117.31,116.71,117.14,64000.0,86.6833,87.0991,86.6536,86.9728,64000.0
2014-07-22 09:35:00,117.09,117.62,117.06,117.43,73500.0,86.9357,87.3292,86.9135,87.1882,73500.0
2014-07-22 09:40:00,117.51,117.52,116.24,116.3,70700.0,87.2476,87.255,86.3046,86.3492,70700.0
2014-07-22 09:45:00,116.31,116.75,116.25,116.65,58100.0,86.3566,86.6833,86.3121,86.609,58100.0
2014-07-22 09:50:00,116.66,116.82,116.56,116.57,23500.0,86.6165,86.7353,86.5422,86.5496,23500.0
2014-07-22 09:55:00,116.63,116.74,116.4,116.59,19300.0,86.5942,86.6759,86.4234,86.5645,19300.0
2014-07-22 10:00:00,116.58,116.86,116.55,116.67,19300.0,86.5571,86.765,86.5348,86.6239,19300.0
2014-07-22 10:05:00,116.63,116.84,116.59,116.7,56500.0,86.5942,86.7501,86.5645,86.6462,56500.0
2014-07-22 10:10:00,116.7,116.72,116.33,116.36,66600.0,86.6462,86.661,86.3714,86.3937,66600.0
2014-07-22 10:15:00,116.38,116.65,116.36,116.47,26700.0,86.4086,86.609,86.3937,86.4754,26700.0
2014-07-22 10:20:00,116.47,116.48,116.28,116.34,14600.0,86.4754,86.4828,86.3343,86.3789,14600.0
2014-07-22 10:25:00,116.34,116.41,116.15,116.2,46400.0,86.3789,86.4308,86.2378,86.2749,46400.0
2014-07-22 10:30:00,116.2,116.2,116.07,116.16,19800.0,86.2749,86.2749,86.1784,86.2452,19800.0
2014-07-22 10:35:00,116.14,116.24,116.1,116.12,46300.0,86.2304,86.3046,86.2007,86.2155,46300.0
2014-07-22 10:40:00,116.12,116.13,115.93,115.98,23400.0,86.2155,86.223,86.0745,86.1116,23400.0
2014-07-22 10:45:00,115.96,115.97,115.8,115.81,42600.0,86.0967,86.1042,85.9779,85.9854,42600.0
2014-07-22 10:50:00,115.81,116.1,115.81,116.1,29400.0,85.9854,86.2007,85.9854,86.2007,29400.0
2014-07-22 10:55:00,116.11,116.32,116.05,116.32,13300.0,86.2081,86.364,86.1636,86.364,13300.0
2014-07-22 11:00:00,116.28,116.43,116.25,116.35,22900.0,86.3343,86.4457,86.3121,86.3863,22900.0
2014-07-22 11:05:00,116.4,116.54,116.39,116.52,23600.0,86.4234,86.5274,86.416,86.5125,23600.0
2014-07-22 11:10:00,116.52,116.55,116.46,116.47,53800.0,86.5125,86.5348,86.468,86.4754,53800.0
2014-07-22 11:15:00,116.48,116.52,116.41,116.44,11400.0,86.4828,86.5125,86.4308,86.4531,11400.0
2014-07-22 11:20:00,116.42,116.51,116.37,116.42,16400.0,86.4383,86.5051,86.4011,86.4383,16400.0
2014-07-22 11:25:00,116.42,116.51,116.41,116.5,20600.0,86.4383,86.5051,86.4308,86.4977,20600.0
2014-07-22 11:30:00,116.51,116.73,116.51,116.73,11300.0,86.5051,86.6684,86.5051,86.6684,11300.0
2014-07-22 11:35:00,116.73,116.83,116.71,116.76,15900.0,86.6684,86.7427,86.6536,86.6907,15900.0
2014-07-22 11:40:00,116.76,116.81,116.7,116.71,12900.0,86.6907,86.7278,86.6462,86.6536,12900.0
2014-07-22 11:45:00,116.68,116.89,116.67,116.78,39400.0,86.6313,86.7872,86.6239,86.7056,39400.0
2014-07-22 11:50:00,116.8,116.99,116.8,116.98,9600.0,86.7204,86.8615,86.7204,86.8541,9600.0
2014-07-22 11:55:00,116.98,117.02,116.93,116.93,11100.0,86.8541,86.8838,86.8169,86.8169,11100.0
2014-07-22 12:00:00,116.92,116.97,116.81,116.82,9000.0,86.8095,86.8466,86.7278,86.7353,9000.0
2014-07-22 12:05:00,116.82,116.93,116.82,116.9,7400.0,86.7353,86.8169,86.7353,86.7947,7400.0
2014-07-22 12:10:00,116.93,117.07,116.93,116.97,11100.0,86.8169,86.9209,86.8169,86.8466,11100.0
2014-07-22 12:15:00,116.98,117.06,116.94,117.0,22600.0,86.8541,86.9135,86.8244,86.8689,22600.0
2014-07-22 12:20:00,116.97,117.0,116.9,116.99,13300.0,86.8466,86.8689,86.7947,86.8615,13300.0
2014-07-22 12:25:00,117.0,117.02,116.87,116.95,15400.0,86.8689,86.8838,86.7724,86.8318,15400.0
2014-07-22 12:30:00,116.95,117.17,116.94,117.16,7200.0,86.8318,86.9951,86.8244,86.9877,7200.0
2014-07-22 12:35:00,117.15,117.23,117.04,117.04,10800.0,86.9803,87.0397,86.8986,86.8986,10800.0
2014-07-22 12:40:00,117.08,117.12,116.97,117.05,17300.0,86.9283,86.958,86.8466,86.906,17300.0
2014-07-22 12:45:00,117.05,117.09,116.94,117.0,13600.0,86.906,86.9357,86.8244,86.8689,13600.0
2014-07-22 12:50:00,116.98,117.05,116.93,116.97,12400.0,86.8541,86.906,86.8169,86.8466,12400.0
2014-07-22 12:55:00,116.97,116.99,116.89,116.93,11300.0,86.8466,86.8615,86.7872,86.8169,11300.0
2014-07-22 13:00:00,116.96,117.09,116.96,117.0,16000.0,86.8392,86.9357,86.8392,86.8689,16000.0
2014-07-22 13:05:00,117.01,117.18,117.01,117.08,15800.0,86.8763,87.0025,86.8763,86.9283,15800.0
2014-07-22 13:10:00,117.13,117.13,117.0,117.1,20000.0,86.9654,86.9654,86.8689,86.9431,20000.0
2014-07-22 13:15:00,117.09,117.23,117.09,117.23,8100.0,86.9357,87.0397,86.9357,87.0397,8100.0
2014-07-22 13:20:00,117.25,117.3,117.23,117.29,8300.0,87.0545,87.0916,87.0397,87.0842,8300.0
2014-07-22 13:25:00,117.3,117.34,117.26,117.32,11600.0,87.0916,87.1213,87.0619,87.1065,11600.0
2014-07-22 13:30:00,117.32,117.38,117.31,117.34,13700.0,87.1065,87.151,87.0991,87.1213,13700.0
2014-07-22 13:35:00,117.34,117.45,117.33,117.39,23600.0,87.1213,87.203,87.1139,87.1585,23600.0
2014-07-22 13:40:00,117.37,117.37,117.24,117.35,24100.0,87.1436,87.1436,87.0471,87.1288,24100.0
2014-07-22 13:45:00,117.35,117.37,117.16,117.17,21500.0,87.1288,87.1436,86.9877,86.9951,21500.0
2014-07-22 13:50:00,117.17,117.17,116.92,117.03,41200.0,86.9951,86.9951,86.8095,86.8912,41200.0
2014-07-22 13:55:00,117.01,117.14,116.96,117.13,16800.0,86.8763,86.9728,86.8392,86.9654,16800.0
2014-07-22 14:00:00,117.13,117.21,117.13,117.15,12700.0,86.9654,87.0248,86.9654,86.9803,12700.0
2014-07-22 14:05:00,117.16,117.17,117.05,117.1,16400.0,86.9877,86.9951,86.906,86.9431,16400.0
2014-07-22 14:10:00,117.1,117.12,116.97,116.98,30900.0,86.9431,86.958,86.8466,86.8541,30900.0
2014-07-22 14:15:00,116.99,117.04,116.93,116.98,20000.0,86.8615,86.8986,86.8169,86.8541,20000.0
2014-07-22 14:20:00,116.99,117.06,116.98,117.02,15900.0,86.8615,86.9135,86.8541,86.8838,15900.0
2014-07-22 14:25:00,117.01,117.03,116.89,116.89,17900.0,86.8763,86.8912,86.7872,86.7872,17900.0
2014-07-22 14:30:00,116.91,116.97,116.89,116.91,19400.0,86.8021,86.8466,86.7872,86.8021,19400.0
2014-07-22 14:35:00,116.91,117.0,116.91,116.94,17000.0,86.8021,86.8689,86.8021,86.8244,17000.0
2014-07-22 14:40:00,116.94,116.94,116.82,116.86,26400.0,86.8244,86.8244,86.7353,86.765,26400.0
2014-07-22 14:45:00,116.85,116.85,116.72,116.72,26400.0,86.7575,86.7575,86.661,86.661,26400.0
2014-07-22 14:50:00,116.73,116.73,116.57,116.61,31400.0,86.6684,86.6684,86.5496,86.5793,31400.0
2014-07-22 14:55:00,116.6,116.74,116.6,116.73,26600.0,86.5719,86.6759,86.5719,86.6684,26600.0
2014-07-22 15:00:00,116.75,116.75,116.58,116.63,30000.0,86.6833,86.6833,86.5571,86.5942,30000.0
2014-07-22 15:05:00,116.63,116.74,116.61,116.7,28700.0,86.5942,86.6759,86.5793,86.6462,28700.0
2014-07-22 15:10:00,116.69,116.72,116.65,116.69,21100.0,86.6387,86.661,86.609,86.6387,21100.0
2014-07-22 15:15:00,116.7,116.72,116.64,116.66,19000.0,86.6462,86.661,86.6016,86.6165,19000.0
2014-07-22 15:20:00,116.65,116.7,116.59,116.6,46500.0,86.609,86.6462,86.5645,86.5719,46500.0
2014-07-22 15:25:00,116.61,116.64,116.58,116.61,45500.0,86.5793,86.6016,86.5571,86.5793,45500.0
2014-07-22 15:30:00,116.63,116.66,116.59,116.63,65900.0,86.5942,86.6165,86.5645,86.5942,65900.0
2014-07-22 15:35:00,116.64,116.68,116.58,116.61,49400.0,86.6016,86.6313,86.5571,86.5793,49400.0
2014-07-22 15:40:00,116.62,116.63,116.54,116.59,34900.0,86.5868,86.5942,86.5274,86.5645,34900.0
2014-07-22 15:45:00,116.59,116.62,116.55,116.62,39700.0,86.5645,86.5868,86.5348,86.5868,39700.0
2014-07-22 15:50:00,116.61,116.63,116.53,116.54,58300.0,86.5793,86.5942,86.5199,86.5274,58300.0
2014-07-22 15:55:00,116.55,116.58,116.52,116.54,122600.0,86.5348,86.5571,86.5125,86.5274,122600.0
2014-07-23 09:30:00,116.7,116.7,115.83,115.83,55800.0,86.6462,86.6462,86.0002,86.0002,55800.0
2014-07-23 09:35:00,115.84,115.91,115.53,115.61,18800.0,86.0076,86.0596,85.7775,85.8369,18800.0
2014-07-23 09:40:00,115.67,115.93,115.6,115.9,17700.0,85.8814,86.0745,85.8294,86.0522,17700.0
2014-07-23 09:45:00,115.87,116.11,115.7,115.97,18400.0,86.0299,86.2081,85.9037,86.1042,18400.0
2014-07-23 09:50:00,115.96,116.08,115.81,115.94,20200.0,86.0967,86.1858,85.9854,86.0819,20200.0
2014-07-23 09:55:00,115.96,115.96,115.67,115.72,29100.0,86.0967,86.0967,85.8814,85.9185,29100.0
2014-07-23 10:00:00,115.72,115.77,115.58,115.64,34100.0,85.9185,85.9557,85.8146,85.8591,34100.0
2014-07-23 10:05:00,115.6,115.74,115.58,115.67,29800.0,85.8294,85.9334,85.8146,85.8814,29800.0
2014-07-23 10:10:00,115.66,115.77,115.62,115.68,51300.0,85.874,85.9557,85.8443,85.8888,51300.0
2014-07-23 10:15:00,115.7,115.97,115.66,115.85,10800.0,85.9037,86.1042,85.874,86.0151,10800.0
2014-07-23 10:20:00,115.87,116.13,115.84,116.04,14800.0,86.0299,86.223,86.0076,86.1561,14800.0
2014-07-23 10:25:00,116.02,116.06,115.91,116.0,25900.0,86.1413,86.171,86.0596,86.1264,25900.0
2014-07-23 10:30:00,115.99,116.18,115.9,115.91,79900.0,86.119,86.2601,86.0522,86.0596,79900.0
2014-07-23 10:35:00,115.9,116.19,115.9,116.05,59700.0,86.0522,86.2675,86.0522,86.1636,59700.0
2014-07-23 10:40:00,116.03,116.07,115.88,115.97,133000.0,86.1487,86.1784,86.0373,86.1042,133000.0
2014-07-23 10:45:00,115.99,116.03,115.89,115.95,37800.0,86.119,86.1487,86.0448,86.0893,37800.0
2014-07-23 10:50:00,115.98,116.05,115.98,115.99,38000.0,86.1116,86.1636,86.1116,86.119,38000.0
2014-07-23 10:55:00,115.98,116.03,115.91,115.99,23100.0,86.1116,86.1487,86.0596,86.119,23100.0
2014-07-23 11:00:00,115.99,116.06,115.98,116.02,25400.0,86.119,86.171,86.1116,86.1413,25400.0
2014-07-23 11:05:00,116.03,116.08,115.99,116.04,62200.0,86.1487,86.1858,86.119,86.1561,62200.0
2014-07-23 11:10:00,116.05,116.12,116.01,116.06,76100.0,86.1636,86.2155,86.1339,86.171,76100.0
2014-07-23 11:15:00,116.06,116.09,116.02,116.04,81400.0,86.171,86.1933,86.1413,86.1561,81400.0
2014-07-23 11:20:00,116.04,116.04,115.75,115.75,43500.0,86.1561,86.1561,85.9408,85.9408,43500.0
2014-07-23 11:25:00,115.74,115.89,115.6,115.83,52100.0,85.9334,86.0448,85.8294,86.0002,52100.0
2014-07-23 11:30:00,115.84,116.02,115.82,115.98,86700.0,86.0076,86.1413,85.9928,86.1116,86700.0
2014-07-23 11:35:00,115.99,116.03,115.95,116.0,30200.0,86.119,86.1487,86.0893,86.1264,30200.0
2014-07-23 11:40:00,116.0,116.01,115.9,115.97,8700.0,86.1264,86.1339,86.0522,86.1042,8700.0
2014-07-23 11:45:00,115.98,115.98,115.87,115.95,22900.0,86.1116,86.1116,86.0299,86.0893,22900.0
2014-07-23 11:50:00,115.95,116.0,115.9,115.93,17200.0,86.0893,86.1264,86.0522,86.0745,17200.0
2014-07-23 11:55:00,115.95,115.95,115.79,115.79,17800.0,86.0893,86.0893,85.9705,85.9705,17800.0
2014-07-23 12:00:00,115.82,115.9,115.69,115.8,28100.0,85.9928,86.0522,85.8963,85.9779,28100.0
2014-07-23 12:05:00,115.8,115.82,115.76,115.77,13900.0,85.9779,85.9928,85.9482,85.9557,13900.0
2014-07-23 12:10:00,115.76,115.8,115.68,115.68,11500.0,85.9482,85.9779,85.8888,85.8888,11500.0
2014-07-23 12:15:00,115.68,115.72,115.64,115.64,9100.0,85.8888,85.9185,85.8591,85.8591,9100.0
2014-07-23 12:20:00,115.63,115.66,115.61,115.61,13100.0,85.8517,85.874,85.8369,85.8369,13100.0
2014-07-23 12:25:00,115.61,115.67,115.57,115.65,12300.0,85.8369,85.8814,85.8072,85.8666,12300.0
2014-07-23 12:30:00,115.65,115.72,115.6,115.66,14600.0,85.8666,85.9185,85.8294,85.874,14600.0
2014-07-23 12:35:00,115.67,115.68,115.58,115.6,20400.0,85.8814,85.8888,85.8146,85.8294,20400.0
2014-07-23 12:40:00,115.6,115.67,115.5,115.5,52400.0,85.8294,85.8814,85.7552,85.7552,52400.0
2014-07-23 12:45:00,115.5,115.59,115.45,115.54,37800.0,85.7552,85.822,85.7181,85.7849,37800.0
2014-07-23 12:50:00,115.55,115.62,115.42,115.45,52400.0,85.7923,85.8443,85.6958,85.7181,52400.0
2014-07-23 12:55:00,115.45,115.55,115.45,115.52,8600.0,85.7181,85.7923,85.7181,85.77,8600.0
2014-07-23 13:00:00,115.5,115.51,115.37,115.42,34300.0,85.7552,85.7626,85.6587,85.6958,34300.0
2014-07-23 13:05:00,115.42,115.45,115.34,115.4,43600.0,85.6958,85.7181,85.6364,85.681,43600.0
2014-07-23 13:10:00,115.39,115.42,115.35,115.41,26400.0,85.6735,85.6958,85.6438,85.6884,26400.0
2014-07-23 13:15:00,115.41,115.44,115.33,115.39,37300.0,85.6884,85.7107,85.629,85.6735,37300.0
2014-07-23 13:20:00,115.38,115.43,115.33,115.42,23600.0,85.6661,85.7032,85.629,85.6958,23600.0
2014-07-23 13:25:00,115.43,115.43,115.37,115.38,29500.0,85.7032,85.7032,85.6587,85.6661,29500.0
2014-07-23 13:30:00,115.4,115.42,115.38,115.39,21600.0,85.681,85.6958,85.6661,85.6735,21600.0
2014-07-23 13:35:00,115.4,115.44,115.38,115.4,48800.0,85.681,85.7107,85.6661,85.681,48800.0
2014-07-23 13:40:00,115.4,115.45,115.38,115.4,50900.0,85.681,85.7181,85.6661,85.681,50900.0
2014-07-23 13:45:00,115.41,115.42,115.37,115.4,23000.0,85.6884,85.6958,85.6587,85.681,23000.0
2014-07-23 13:50:00,115.39,115.42,115.36,115.41,24700.0,85.6735,85.6958,85.6513,85.6884,24700.0
2014-07-23 13:55:00,115.42,115.43,115.39,115.43,15900.0,85.6958,85.7032,85.6735,85.7032,15900.0
2014-07-23 14:00:00,115.42,115.43,115.34,115.39,77200.0,85.6958,85.7032,85.6364,85.6735,77200.0
2014-07-23 14:05:00,115.39,115.42,115.37,115.41,26800.0,85.6735,85.6958,85.6587,85.6884,26800.0
2014-07-23 14:10:00,115.4,115.41,115.38,115.39,67000.0,85.681,85.6884,85.6661,85.6735,67000.0
2014-07-23 14:15:00,115.4,115.41,115.38,115.4,17400.0,85.681,85.6884,85.6661,85.681,17400.0
2014-07-23 14:20:00,115.41,115.41,115.34,115.35,28500.0,85.6884,85.6884,85.6364,85.6438,28500.0
2014-07-23 14:25:00,115.34,115.35,115.3,115.34,43500.0,85.6364,85.6438,85.6067,85.6364,43500.0
2014-07-23 14:30:00,115.34,115.37,115.32,115.34,27600.0,85.6364,85.6587,85.6216,85.6364,27600.0
2014-07-23 14:35:00,115.34,115.44,115.33,115.42,31400.0,85.6364,85.7107,85.629,85.6958,31400.0
2014-07-23 14:40:00,115.42,115.45,115.38,115.42,71100.0,85.6958,85.7181,85.6661,85.6958,71100.0
2014-07-23 14:45:00,115.41,115.45,115.39,115.4,47700.0,85.6884,85.7181,85.6735,85.681,47700.0
2014-07-23 14:50:00,115.4,115.67,115.39,115.66,80700.0,85.681,85.8814,85.6735,85.874,80700.0
2014-07-23 14:55:00,115.67,115.81,115.63,115.79,22700.0,85.8814,85.9854,85.8517,85.9705,22700.0
2014-07-23 15:00:00,115.8,115.91,115.74,115.89,31400.0,85.9779,86.0596,85.9334,86.0448,31400.0
2014-07-23 15:05:00,115.89,115.97,115.87,115.93,23800.0,86.0448,86.1042,86.0299,86.0745,23800.0
2014-07-23 15:10:00,115.92,115.98,115.8,115.84,39100.0,86.067,86.1116,85.9779,86.0076,39100.0
2014-07-23 15:15:00,115.83,115.9,115.8,115.88,33100.0,86.0002,86.0522,85.9779,86.0373,33100.0
2014-07-23 15:20:00,115.89,115.91,115.8,115.82,57000.0,86.0448,86.0596,85.9779,85.9928,57000.0
2014-07-23 15:25:00,115.81,115.89,115.81,115.87,46100.0,85.9854,86.0448,85.9854,86.0299,46100.0
2014-07-23 15:30:00,115.87,115.96,115.83,115.91,93700.0,86.0299,86.0967,86.0002,86.0596,93700.0
2014-07-23 15:35:00,115.89,115.94,115.88,115.9,38300.0,86.0448,86.0819,86.0373,86.0522,38300.0
2014-07-23 15:40:00,115.9,115.94,115.89,115.93,81700.0,86.0522,86.0819,86.0448,86.0745,81700.0
2014-07-23 15:45:00,115.93,115.94,115.9,115.93,55800.0,86.0745,86.0819,86.0522,86.0745,55800.0
2014-07-23 15:50:00,115.93,115.99,115.9,115.98,87800.0,86.0745,86.119,86.0522,86.1116,87800.0
2014-07-23 15:55:00,115.98,115.99,115.91,115.96,76800.0,86.1116,86.119,86.0596,86.0967,76800.0
2014-07-24 09:30:00,116.48,116.48,115.87,116.16,58800.0,86.4828,86.4828,86.0299,86.2452,58800.0
2014-07-24 09:35:00,116.11,116.17,115.71,115.71,23800.0,86.2081,86.2527,85.9111,85.9111,23800.0
2014-07-24 09:40:00,115.7,116.44,115.7,116.26,36200.0,85.9037,86.4531,85.9037,86.3195,36200.0
2014-07-24 09:45:00,116.33,116.45,116.27,116.31,22800.0,86.3714,86.4605,86.3269,86.3566,22800.0
2014-07-24 09:50:00,116.26,116.47,116.02,116.16,116900.0,86.3195,86.4754,86.1413,86.2452,116900.0
2014-07-24 09:55:00,116.15,116.21,116.02,116.05,39800.0,86.2378,86.2824,86.1413,86.1636,39800.0
2014-07-24 10:00:00,116.03,116.06,115.78,115.92,24400.0,86.1487,86.171,85.9631,86.067,24400.0
2014-07-24 10:05:00,115.98,116.09,115.9,115.99,35700.0,86.1116,86.1933,86.0522,86.119,35700.0
2014-07-24 10:10:00,116.01,116.04,115.88,116.0,27000.0,86.1339,86.1561,86.0373,86.1264,27000.0
2014-07-24 10:15:00,116.0,116.04,115.89,116.0,18700.0,86.1264,86.1561,86.0448,86.1264,18700.0
2014-07-24 10:20:00,115.97,116.01,115.83,115.98,20700.0,86.1042,86.1339,86.0002,86.1116,20700.0
2014-07-24 10:25:00,115.97,115.99,115.76,115.97,13900.0,86.1042,86.119,85.9482,86.1042,13900.0
2014-07-24 10:30:00,115.98,116.15,115.98,115.98,52900.0,86.1116,86.2378,86.1116,86.1116,52900.0
2014-07-24 10:35:00,115.99,116.09,115.96,116.0,40500.0,86.119,86.1933,86.0967,86.1264,40500.0
2014-07-24 10:40:00,116.02,116.08,115.98,116.02,25400.0,86.1413,86.1858,86.1116,86.1413,25400.0
2014-07-24 10:45:00,116.04,116.04,115.98,116.02,21300.0,86.1561,86.1561,86.1116,86.1413,21300.0
2014-07-24 10:50:00,116.01,116.04,115.96,116.0,59500.0,86.1339,86.1561,86.0967,86.1264,59500.0
2014-07-24 10:55:00,116.0,116.42,116.0,116.05,88400.0,86.1264,86.4383,86.1264,86.1636,88400.0
2014-07-24 11:00:00,116.05,116.08,115.99,116.0,80200.0,86.1636,86.1858,86.119,86.1264,80200.0
2014-07-24 11:05:00,115.99,116.04,115.99,116.0,63700.0,86.119,86.1561,86.119,86.1264,63700.0
2014-07-24 11:10:00,116.0,116.27,115.98,116.14,63700.0,86.1264,86.3269,86.1116,86.2304,63700.0
2014-07-24 11:15:00,116.15,116.28,116.01,116.05,43900.0,86.2378,86.3343,86.1339,86.1636,43900.0
2014-07-24 11:20:00,116.05,116.07,115.95,116.0,55000.0,86.1636,86.1784,86.0893,86.1264,55000.0
2014-07-24 11:25:00,116.03,116.04,115.97,115.97,27900.0,86.1487,86.1561,86.1042,86.1042,27900.0
2014-07-24 11:30:00,116.0,116.05,115.96,116.02,46200.0,86.1264,86.1636,86.0967,86.1413,46200.0
2014-07-24 11:35:00,116.02,116.04,115.97,116.0,32700.0,86.1413,86.1561,86.1042,86.1264,32700.0
2014-07-24 11:40:00,116.01,116.1,116.0,116.06,42400.0,86.1339,86.2007,86.1264,86.171,42400.0
2014-07-24 11:45:00,116.08,116.12,116.04,116.07,21600.0,86.1858,86.2155,86.1561,86.1784,21600.0
2014-07-24 11:50:00,116.09,116.15,116.06,116.11,11600.0,86.1933,86.2378,86.171,86.2081,11600.0
2014-07-24 11:55:00,116.09,116.17,115.99,116.06,17300.0,86.1933,86.2527,86.119,86.171,17300.0
2014-07-24 12:00:00,116.07,116.12,116.05,116.1,13200.0,86.1784,86.2155,86.1636,86.2007,13200.0
2014-07-24 12:05:00,116.1,116.22,116.09,116.22,14400.0,86.2007,86.2898,86.1933,86.2898,14400.0
2014-07-24 12:10:00,116.23,116.38,116.23,116.35,13500.0,86.2972,86.4086,86.2972,86.3863,13500.0
2014-07-24 12:15:00,116.37,116.5,116.34,116.5,8300.0,86.4011,86.4977,86.3789,86.4977,8300.0
2014-07-24 12:20:00,116.5,116.63,116.5,116.56,11200.0,86.4977,86.5942,86.4977,86.5422,11200.0
2014-07-24 12:25:00,116.59,116.65,116.49,116.6,15600.0,86.5645,86.609,86.4902,86.5719,15600.0
2014-07-24 12:30:00,116.62,116.78,116.57,116.76,19700.0,86.5868,86.7056,86.5496,86.6907,19700.0
2014-07-24 12:35:00,116.78,116.93,116.78,116.91,10300.0,86.7056,86.8169,86.7056,86.8021,10300.0
2014-07-24 12:40:00,116.91,116.92,116.67,116.68,15200.0,86.8021,86.8095,86.6239,86.6313,15200.0
2014-07-24 12:45:00,116.68,116.79,116.68,116.74,5900.0,86.6313,86.713,86.6313,86.6759,5900.0
2014-07-24 12:50:00,116.74,116.81,116.66,116.81,12300.0,86.6759,86.7278,86.6165,86.7278,12300.0
2014-07-24 12:55:00,116.8,116.84,116.74,116.84,12900.0,86.7204,86.7501,86.6759,86.7501,12900.0
2014-07-24 13:00:00,116.84,116.87,116.66,116.66,8700.0,86.7501,86.7724,86.6165,86.6165,8700.0
2014-07-24 13:05:00,116.62,116.63,116.4,116.43,10200.0,86.5868,86.5942,86.4234,86.4457,10200.0
2014-07-24 13:10:00,116.42,116.42,116.29,116.31,8300.0,86.4383,86.4383,86.3417,86.3566,8300.0
2014-07-24 13:15:00,116.32,116.53,116.31,116.53,10600.0,86.364,86.5199,86.3566,86.5199,10600.0
2014-07-24 13:20:00,116.49,116.59,116.49,116.54,5200.0,86.4902,86.5645,86.4902,86.5274,5200.0
2014-07-24 13:25:00,116.54,116.59,116.37,116.41,12600.0,86.5274,86.5645,86.4011,86.4308,12600.0
2014-07-24 13:30:00,116.41,116.47,116.34,116.39,14100.0,86.4308,86.4754,86.3789,86.416,14100.0
2014-07-24 13:35:00,116.36,116.38,116.32,116.34,6800.0,86.3937,86.4086,86.364,86.3789,6800.0
2014-07-24 13:40:00,116.34,116.39,116.3,116.32,12300.0,86.3789,86.416,86.3492,86.364,12300.0
2014-07-24 13:45:00,116.31,116.33,116.21,116.33,7800.0,86.3566,86.3714,86.2824,86.3714,7800.0
2014-07-24 13:50:00,116.34,116.44,116.34,116.39,14500.0,86.3789,86.4531,86.3789,86.416,14500.0
2014-07-24 13:55:00,116.38,116.46,116.35,116.45,14200.0,86.4086,86.468,86.3863,86.4605,14200.0
2014-07-24 14:00:00,116.43,116.46,116.29,116.29,12300.0,86.4457,86.468,86.3417,86.3417,12300.0
2014-07-24 14:05:00,116.28,116.31,116.22,116.28,11100.0,86.3343,86.3566,86.2898,86.3343,11100.0
2014-07-24 14:10:00,116.26,116.29,116.24,116.29,17200.0,86.3195,86.3417,86.3046,86.3417,17200.0
2014-07-24 14:15:00,116.29,116.36,116.28,116.31,19200.0,86.3417,86.3937,86.3343,86.3566,19200.0
2014-07-24 14:20:00,116.32,116.36,116.27,116.32,18200.0,86.364,86.3937,86.3269,86.364,18200.0
2014-07-24 14:25:00,116.34,116.34,116.19,116.19,15500.0,86.3789,86.3789,86.2675,86.2675,15500.0
2014-07-24 14:30:00,116.18,116.18,116.01,116.01,22800.0,86.2601,86.2601,86.1339,86.1339,22800.0
2014-07-24 14:35:00,116.02,116.02,115.86,115.87,21200.0,86.1413,86.1413,86.0225,86.0299,21200.0
2014-07-24 14:40:00,115.87,116.02,115.84,115.97,14600.0,86.0299,86.1413,86.0076,86.1042,14600.0
2014-07-24 14:45:00,115.94,116.07,115.94,116.03,9400.0,86.0819,86.1784,86.0819,86.1487,9400.0
2014-07-24 14:50:00,116.01,116.06,115.98,116.05,13300.0,86.1339,86.171,86.1116,86.1636,13300.0
2014-07-24 14:55:00,116.06,116.07,115.92,115.92,8300.0,86.171,86.1784,86.067,86.067,8300.0
2014-07-24 15:00:00,115.92,116.0,115.9,115.96,14700.0,86.067,86.1264,86.0522,86.0967,14700.0
2014-07-24 15:05:00,115.95,115.95,115.77,115.89,16000.0,86.0893,86.0893,85.9557,86.0448,16000.0
2014-07-24 15:10:00,115.89,116.04,115.87,116.01,23900.0,86.0448,86.1561,86.0299,86.1339,23900.0
2014-07-24 15:15:00,116.0,116.0,115.86,115.89,11400.0,86.1264,86.1264,86.0225,86.0448,11400.0
2014-07-24 15:20:00,115.92,116.01,115.9,115.96,12900.0,86.067,86.1339,86.0522,86.0967,12900.0
2014-07-24 15:25:00,115.98,116.03,115.94,116.0,15100.0,86.1116,86.1487,86.0819,86.1264,15100.0
2014-07-24 15:30:00,115.99,116.13,115.98,116.12,14700.0,86.119,86.223,86.1116,86.2155,14700.0
2014-07-24 15:35:00,116.13,116.13,116.05,116.05,33400.0,86.223,86.223,86.1636,86.1636,33400.0
2014-07-24 15:40:00,116.05,116.24,116.04,116.16,22300.0,86.1636,86.3046,86.1561,86.2452,22300.0
2014-07-24 15:45:00,116.15,116.19,116.09,116.17,28400.0,86.2378,86.2675,86.1933,86.2527,28400.0
2014-07-24 15:50:00,116.17,116.24,116.14,116.18,36800.0,86.2527,86.3046,86.2304,86.2601,36800.0
2014-07-24 15:55:00,116.19,116.25,116.16,116.19,69800.0,86.2675,86.3121,86.2452,86.2675,69800.0
2014-07-25 09:30:00,115.58,115.86,114.4,114.73,60000.0,85.8146,86.0225,84.9385,85.1835,60000.0
2014-07-25 09:35:00,114.87,115.74,114.76,115.38,24600.0,85.2874,85.9334,85.2058,85.6661,24600.0
2014-07-25 09:40:00,115.34,115.42,114.87,114.97,15400.0,85.6364,85.6958,85.2874,85.3617,15400.0
2014-07-25 09:45:00,115.07,115.13,114.82,115.0,26100.0,85.4359,85.4805,85.2503,85.384,26100.0
2014-07-25 09:50:00,115.04,115.38,115.04,115.31,25100.0,85.4137,85.6661,85.4137,85.6141,25100.0
2014-07-25 09:55:00,115.28,115.6,115.12,115.47,15300.0,85.5919,85.8294,85.4731,85.7329,15300.0
2014-07-25 10:00:00,115.5,115.5,115.13,115.34,16900.0,85.7552,85.7552,85.4805,85.6364,16900.0
2014-07-25 10:05:00,115.33,115.36,115.2,115.31,38600.0,85.629,85.6513,85.5325,85.6141,38600.0
2014-07-25 10:10:00,115.29,115.31,115.13,115.18,19800.0,85.5993,85.6141,85.4805,85.5176,19800.0
2014-07-25 10:15:00,115.2,115.2,114.96,115.04,15700.0,85.5325,85.5325,85.3543,85.4137,15700.0
2014-07-25 10:20:00,115.02,115.15,115.02,115.03,24500.0,85.3988,85.4953,85.3988,85.4062,24500.0
2014-07-25 10:25:00,115.03,115.09,114.98,115.03,22000.0,85.4062,85.4508,85.3691,85.4062,22000.0
2014-07-25 10:30:00,115.01,115.04,114.95,115.01,15700.0,85.3914,85.4137,85.3468,85.3914,15700.0
2014-07-25 10:35:00,114.99,115.04,114.83,114.84,22800.0,85.3765,85.4137,85.2577,85.2652,22800.0
2014-07-25 10:40:00,114.88,115.02,114.84,115.02,16300.0,85.2949,85.3988,85.2652,85.3988,16300.0
2014-07-25 10:45:00,115.01,115.13,114.97,115.13,26600.0,85.3914,85.4805,85.3617,85.4805,26600.0
2014-07-25 10:50:00,115.13,115.36,115.11,115.29,23100.0,85.4805,85.6513,85.4656,85.5993,23100.0
2014-07-25 10:55:00,115.26,115.26,115.0,115.02,28500.0,85.577,85.577,85.384,85.3988,28500.0
2014-07-25 11:00:00,115.03,115.03,114.68,115.0,54700.0,85.4062,85.4062,85.1464,85.384,54700.0
2014-07-25 11:05:00,115.0,115.0,114.74,114.84,26600.0,85.384,85.384,85.1909,85.2652,26600.0
2014-07-25 11:10:00,114.78,114.89,114.74,114.76,13500.0,85.2206,85.3023,85.1909,85.2058,13500.0
2014-07-25 11:15:00,114.74,114.84,114.64,114.76,9900.0,85.1909,85.2652,85.1167,85.2058,9900.0
2014-07-25 11:20:00,114.77,114.8,114.52,114.6,20300.0,85.2132,85.2355,85.0276,85.087,20300.0
2014-07-25 11:25:00,114.66,114.67,114.47,114.48,34200.0,85.1315,85.1389,84.9905,84.9979,34200.0
2014-07-25 11:30:00,114.49,114.67,114.47,114.64,54100.0,85.0053,85.1389,84.9905,85.1167,54100.0
2014-07-25 11:35:00,114.62,114.68,114.52,114.66,25100.0,85.1018,85.1464,85.0276,85.1315,25100.0
2014-07-25 11:40:00,114.63,114.7,114.6,114.68,24700.0,85.1092,85.1612,85.087,85.1464,24700.0
2014-07-25 11:45:00,114.69,114.79,114.68,114.76,8000.0,85.1538,85.228,85.1464,85.2058,8000.0
2014-07-25 11:50:00,114.76,114.82,114.67,114.77,10000.0,85.2058,85.2503,85.1389,85.2132,10000.0
2014-07-25 11:55:00,114.77,114.86,114.77,114.83,10200.0,85.2132,85.28,85.2132,85.2577,10200.0
2014-07-25 12:00:00,114.83,114.9,114.83,114.84,10900.0,85.2577,85.3097,85.2577,85.2652,10900.0
2014-07-25 12:05:00,114.84,115.09,114.84,115.06,9900.0,85.2652,85.4508,85.2652,85.4285,9900.0
2014-07-25 12:10:00,115.07,115.14,115.02,115.02,13900.0,85.4359,85.4879,85.3988,85.3988,13900.0
2014-07-25 12:15:00,115.04,115.12,114.97,115.12,10500.0,85.4137,85.4731,85.3617,85.4731,10500.0
2014-07-25 12:20:00,115.11,115.29,115.11,115.24,14100.0,85.4656,85.5993,85.4656,85.5622,14100.0
2014-07-25 12:25:00,115.25,115.26,115.14,115.21,11000.0,85.5696,85.577,85.4879,85.5399,11000.0
2014-07-25 12:30:00,115.18,115.21,115.02,115.07,9100.0,85.5176,85.5399,85.3988,85.4359,9100.0
2014-07-25 12:35:00,115.04,115.13,115.0,115.1,10700.0,85.4137,85.4805,85.384,85.4582,10700.0
2014-07-25 12:40:00,115.09,115.13,115.02,115.1,15900.0,85.4508,85.4805,85.3988,85.4582,15900.0
2014-07-25 12:45:00,115.12,115.2,115.05,115.13,14800.0,85.4731,85.5325,85.4211,85.4805,14800.0
2014-07-25 12:50:00,115.15,115.21,115.11,115.17,8600.0,85.4953,85.5399,85.4656,85.5102,8600.0
2014-07-25 12:55:00,115.14,115.22,115.13,115.19,9600.0,85.4879,85.5473,85.4805,85.525,9600.0
2014-07-25 13:00:00,115.18,115.21,115.13,115.16,9500.0,85.5176,85.5399,85.4805,85.5028,9500.0
2014-07-25 13:05:00,115.16,115.16,114.99,115.0,16100.0,85.5028,85.5028,85.3765,85.384,16100.0
2014-07-25 13:10:00,115.0,115.06,114.97,115.04,14500.0,85.384,85.4285,85.3617,85.4137,14500.0
2014-07-25 13:15:00,115.03,115.16,114.99,115.11,14400.0,85.4062,85.5028,85.3765,85.4656,14400.0
2014-07-25 13:20:00,115.1,115.14,115.0,115.02,8000.0,85.4582,85.4879,85.384,85.3988,8000.0
2014-07-25 13:25:00,115.01,115.17,115.0,115.17,12400.0,85.3914,85.5102,85.384,85.5102,12400.0
2014-07-25 13:30:00,115.16,115.16,114.92,114.94,10500.0,85.5028,85.5028,85.3246,85.3394,10500.0
2014-07-25 13:35:00,114.93,115.09,114.9,115.09,8100.0,85.332,85.4508,85.3097,85.4508,8100.0
2014-07-25 13:40:00,115.11,115.21,114.99,114.99,11700.0,85.4656,85.5399,85.3765,85.3765,11700.0
2014-07-25 13:45:00,114.97,115.04,114.94,115.03,6600.0,85.3617,85.4137,85.3394,85.4062,6600.0
2014-07-25 13:50:00,115.03,115.06,114.89,114.89,9100.0,85.4062,85.4285,85.3023,85.3023,9100.0
2014-07-25 13:55:00,114.9,115.04,114.88,114.92,27000.0,85.3097,85.4137,85.2949,85.3246,27000.0
2014-07-25 14:00:00,114.92,114.95,114.81,114.94,8800.0,85.3246,85.3468,85.2429,85.3394,8800.0
2014-07-25 14:05:00,114.95,115.02,114.92,114.96,8200.0,85.3468,85.3988,85.3246,85.3543,8200.0
2014-07-25 14:10:00,114.98,115.03,114.96,114.96,12500.0,85.3691,85.4062,85.3543,85.3543,12500.0
2014-07-25 14:15:00,114.96,115.11,114.96,115.04,12400.0,85.3543,85.4656,85.3543,85.4137,12400.0
2014-07-25 14:20:00,115.04,115.08,115.02,115.05,11300.0,85.4137,85.4434,85.3988,85.4211,11300.0
2014-07-25 14:25:00,115.05,115.2,115.04,115.16,13700.0,85.4211,85.5325,85.4137,85.5028,13700.0
2014-07-25 14:30:00,115.16,115.19,115.13,115.19,31300.0,85.5028,85.525,85.4805,85.525,31300.0
2014-07-25 14:35:00,115.18,115.18,115.13,115.15,16900.0,85.5176,85.5176,85.4805,85.4953,16900.0
2014-07-25 14:40:00,115.15,115.19,115.06,115.19,13900.0,85.4953,85.525,85.4285,85.525,13900.0
2014-07-25 14:45:00,115.18,115.26,115.18,115.2,20300.0,85.5176,85.577,85.5176,85.5325,20300.0
2014-07-25 14:50:00,115.2,115.23,115.15,115.17,22200.0,85.5325,85.5547,85.4953,85.5102,22200.0
2014-07-25 14:55:00,115.19,115.27,115.15,115.15,20800.0,85.525,85.5844,85.4953,85.4953,20800.0
2014-07-25 15:00:00,115.16,115.17,115.01,115.04,17500.0,85.5028,85.5102,85.3914,85.4137,17500.0
2014-07-25 15:05:00,115.04,115.06,114.97,115.03,19500.0,85.4137,85.4285,85.3617,85.4062,19500.0
2014-07-25 15:10:00,115.04,115.08,114.98,115.01,24300.0,85.4137,85.4434,85.3691,85.3914,24300.0
2014-07-25 15:15:00,115.01,115.07,114.99,115.03,23900.0,85.3914,85.4359,85.3765,85.4062,23900.0
2014-07-25 15:20:00,115.01,115.07,114.96,114.96,16900.0,85.3914,85.4359,85.3543,85.3543,16900.0
2014-07-25 15:25:00,114.95,114.99,114.9,114.92,18000.0,85.3468,85.3765,85.3097,85.3246,18000.0
2014-07-25 15:30:00,114.93,114.95,114.79,114.79,48200.0,85.332,85.3468,85.228,85.228,48200.0
2014-07-25 15:35:00,114.79,114.83,114.66,114.66,21900.0,85.228,85.2577,85.1315,85.1315,21900.0
2014-07-25 15:40:00,114.66,114.73,114.65,114.71,35400.0,85.1315,85.1835,85.1241,85.1686,35400.0
2014-07-25 15:45:00,114.71,114.83,114.71,114.82,50200.0,85.1686,85.2577,85.1686,85.2503,50200.0
2014-07-25 15:50:00,114.81,114.84,114.77,114.82,74600.0,85.2429,85.2652,85.2132,85.2503,74600.0
2014-07-25 15:55:00,114.83,114.87,114.71,114.82,98100.0,85.2577,85.2874,85.1686,85.2503,98100.0
2014-07-28 09:30:00,114.82,115.02,114.66,114.83,39900.0,85.2503,85.3988,85.1315,85.2577,39900.0
2014-07-28 09:35:00,114.87,114.87,114.42,114.71,27200.0,85.2874,85.2874,84.9533,85.1686,27200.0
2014-07-28 09:40:00,114.7,114.75,114.12,114.24,48800.0,85.1612,85.1983,84.7306,84.8197,48800.0
2014-07-28 09:45:00,114.19,114.23,113.53,113.53,62000.0,84.7826,84.8123,84.2925,84.2925,62000.0
2014-07-28 09:50:00,113.54,113.96,113.53,113.88,25400.0,84.3,84.6118,84.2925,84.5524,25400.0
2014-07-28 09:55:00,113.94,114.06,113.72,114.01,18500.0,84.5969,84.686,84.4336,84.6489,18500.0
2014-07-28 10:00:00,114.01,114.05,113.33,113.42,65700.0,84.6489,84.6786,84.144,84.2109,65700.0
2014-07-28 10:05:00,113.39,113.47,113.05,113.1,39400.0,84.1886,84.248,83.9361,83.9733,39400.0
2014-07-28 10:10:00,113.17,113.22,113.0,113.1,44800.0,84.0252,84.0624,83.899,83.9733,44800.0
2014-07-28 10:15:00,113.1,113.16,113.0,113.1,26800.0,83.9733,84.0178,83.899,83.9733,26800.0
2014-07-28 10:20:00,113.07,113.33,113.03,113.29,21900.0,83.951,84.144,83.9213,84.1143,21900.0
2014-07-28 10:25:00,113.29,113.29,113.06,113.24,24700.0,84.1143,84.1143,83.9436,84.0772,24700.0
2014-07-28 10:30:00,113.21,113.3,113.13,113.24,20700.0,84.0549,84.1218,83.9955,84.0772,20700.0
2014-07-28 10:35:00,113.24,113.49,113.14,113.39,20400.0,84.0772,84.2628,84.003,84.1886,20400.0
2014-07-28 10:40:00,113.39,113.41,113.18,113.31,13900.0,84.1886,84.2034,84.0327,84.1292,13900.0
2014-07-28 10:45:00,113.34,113.53,113.32,113.48,18100.0,84.1515,84.2925,84.1366,84.2554,18100.0
2014-07-28 10:50:00,113.49,113.61,113.37,113.48,15300.0,84.2628,84.3519,84.1737,84.2554,15300.0
2014-07-28 10:55:00,113.53,113.62,113.39,113.45,43300.0,84.2925,84.3594,84.1886,84.2331,43300.0
2014-07-28 11:00:00,113.47,113.51,113.29,113.41,39000.0,84.248,84.2777,84.1143,84.2034,39000.0
2014-07-28 11:05:00,113.4,113.42,113.37,113.41,33100.0,84.196,84.2109,84.1737,84.2034,33100.0
2014-07-28 11:10:00,113.42,113.55,113.4,113.54,22400.0,84.2109,84.3074,84.196,84.3,22400.0
2014-07-28 11:15:00,113.53,113.58,113.52,113.58,14900.0,84.2925,84.3297,84.2851,84.3297,14900.0
2014-07-28 11:20:00,113.59,113.79,113.56,113.75,15200.0,84.3371,84.4856,84.3148,84.4559,15200.0
2014-07-28 11:25:00,113.75,114.03,113.75,114.01,12500.0,84.4559,84.6638,84.4559,84.6489,12500.0
2014-07-28 11:30:00,114.01,114.12,113.9,114.0,18800.0,84.6489,84.7306,84.5672,84.6415,18800.0
2014-07-28 11:35:00,114.0,114.03,113.75,113.82,17100.0,84.6415,84.6638,84.4559,84.5078,17100.0
2014-07-28 11:40:00,113.84,113.86,113.6,113.62,20600.0,84.5227,84.5375,84.3445,84.3594,20600.0
2014-07-28 11:45:00,113.64,113.64,113.48,113.61,10700.0,84.3742,84.3742,84.2554,84.3519,10700.0
2014-07-28 11:50:00,113.58,113.61,113.54,113.57,12700.0,84.3297,84.3519,84.3,84.3222,12700.0
2014-07-28 11:55:00,113.57,113.57,113.37,113.4,20800.0,84.3222,84.3222,84.1737,84.196,20800.0
2014-07-28 12:00:00,113.42,113.5,113.38,113.49,17600.0,84.2109,84.2703,84.1812,84.2628,17600.0
2014-07-28 12:05:00,113.51,113.53,113.42,113.52,12700.0,84.2777,84.2925,84.2109,84.2851,12700.0
2014-07-28 12:10:00,113.58,113.58,113.47,113.49,19300.0,84.3297,84.3297,84.248,84.2628,19300.0
2014-07-28 12:15:00,113.52,113.57,113.46,113.53,19100.0,84.2851,84.3222,84.2406,84.2925,19100.0
2014-07-28 12:20:00,113.52,113.7,113.4,113.41,32600.0,84.2851,84.4188,84.196,84.2034,32600.0
2014-07-28 12:25:00,113.41,113.53,113.41,113.47,12900.0,84.2034,84.2925,84.2034,84.248,12900.0
2014-07-28 12:30:00,113.47,113.47,113.19,113.32,25400.0,84.248,84.248,84.0401,84.1366,25400.0
2014-07-28 12:35:00,113.32,113.43,113.27,113.27,8800.0,84.1366,84.2183,84.0995,84.0995,8800.0
2014-07-28 12:40:00,113.27,113.41,113.19,113.4,15000.0,84.0995,84.2034,84.0401,84.196,15000.0
2014-07-28 12:45:00,113.39,113.42,113.28,113.36,17900.0,84.1886,84.2109,84.1069,84.1663,17900.0
2014-07-28 12:50:00,113.39,113.39,113.27,113.29,12400.0,84.1886,84.1886,84.0995,84.1143,12400.0
2014-07-28 12:55:00,113.31,113.38,113.31,113.35,16900.0,84.1292,84.1812,84.1292,84.1589,16900.0
2014-07-28 13:00:00,113.36,113.36,113.23,113.25,14400.0,84.1663,84.1663,84.0698,84.0846,14400.0
2014-07-28 13:05:00,113.25,113.36,113.25,113.29,18600.0,84.0846,84.1663,84.0846,84.1143,18600.0
2014-07-28 13:10:00,113.3,113.4,113.28,113.4,14800.0,84.1218,84.196,84.1069,84.196,14800.0
2014-07-28 13:15:00,113.39,113.42,113.31,113.39,14800.0,84.1886,84.2109,84.1292,84.1886,14800.0
2014-07-28 13:20:00,113.38,113.5,113.32,113.48,16300.0,84.1812,84.2703,84.1366,84.2554,16300.0
2014-07-28 13:25:00,113.5,113.52,113.45,113.46,42100.0,84.2703,84.2851,84.2331,84.2406,42100.0
2014-07-28 13:30:00,113.49,113.77,113.49,113.73,18800.0,84.2628,84.4707,84.2628,84.441,18800.0
2014-07-28 13:35:00,113.76,113.78,113.65,113.75,24200.0,84.4633,84.4782,84.3816,84.4559,24200.0
2014-07-28 13:40:00,113.75,113.79,113.61,113.65,29700.0,84.4559,84.4856,84.3519,84.3816,29700.0
2014-07-28 13:45:00,113.67,113.75,113.53,113.75,47900.0,84.3965,84.4559,84.2925,84.4559,47900.0
2014-07-28 13:50:00,113.75,113.77,113.58,113.58,13800.0,84.4559,84.4707,84.3297,84.3297,13800.0
2014-07-28 13:55:00,113.61,113.73,113.55,113.57,12600.0,84.3519,84.441,84.3074,84.3222,12600.0
2014-07-28 14:00:00,113.57,113.72,113.57,113.6,12300.0,84.3222,84.4336,84.3222,84.3445,12300.0
2014-07-28 14:05:00,113.61,113.76,113.61,113.76,22600.0,84.3519,84.4633,84.3519,84.4633,22600.0
2014-07-28 14:10:00,113.77,113.82,113.7,113.71,25600.0,84.4707,84.5078,84.4188,84.4262,25600.0
2014-07-28 14:15:00,113.72,113.79,113.6,113.64,17000.0,84.4336,84.4856,84.3445,84.3742,17000.0
2014-07-28 14:20:00,113.64,113.64,113.54,113.56,13900.0,84.3742,84.3742,84.3,84.3148,13900.0
2014-07-28 14:25:00,113.56,113.61,113.52,113.57,8100.0,84.3148,84.3519,84.2851,84.3222,8100.0
2014-07-28 14:30:00,113.57,113.64,113.48,113.63,15800.0,84.3222,84.3742,84.2554,84.3668,15800.0
2014-07-28 14:35:00,113.65,113.69,113.6,113.67,11000.0,84.3816,84.4113,84.3445,84.3965,11000.0
2014-07-28 14:40:00,113.68,113.7,113.57,113.57,11400.0,84.4039,84.4188,84.3222,84.3222,11400.0
2014-07-28 14:45:00,113.57,113.66,113.56,113.66,19200.0,84.3222,84.3891,84.3148,84.3891,19200.0
2014-07-28 14:50:00,113.67,113.72,113.62,113.7,16500.0,84.3965,84.4336,84.3594,84.4188,16500.0
2014-07-28 14:55:00,113.68,113.78,113.65,113.7,14100.0,84.4039,84.4782,84.3816,84.4188,14100.0
2014-07-28 15:00:00,113.72,113.73,113.54,113.56,13700.0,84.4336,84.441,84.3,84.3148,13700.0
2014-07-28 15:05:00,113.53,113.7,113.53,113.69,11400.0,84.2925,84.4188,84.2925,84.4113,11400.0
2014-07-28 15:10:00,113.68,113.72,113.56,113.61,31500.0,84.4039,84.4336,84.3148,84.3519,31500.0
2014-07-28 15:15:00,113.61,113.64,113.53,113.63,20500.0,84.3519,84.3742,84.2925,84.3668,20500.0
2014-07-28 15:20:00,113.63,113.72,113.62,113.71,16700.0,84.3668,84.4336,84.3594,84.4262,16700.0
2014-07-28 15:25:00,113.71,113.73,113.63,113.63,18100.0,84.4262,84.441,84.3668,84.3668,18100.0
2014-07-28 15:30:00,113.62,113.62,113.52,113.54,31900.0,84.3594,84.3594,84.2851,84.3,31900.0
2014-07-28 15:35:00,113.55,113.57,113.53,113.53,29100.0,84.3074,84.3222,84.2925,84.2925,29100.0
2014-07-28 15:40:00,113.54,113.61,113.54,113.6,39600.0,84.3,84.3519,84.3,84.3445,39600.0
2014-07-28 15:45:00,113.62,113.65,113.46,113.47,63200.0,84.3594,84.3816,84.2406,84.248,63200.0
2014-07-28 15:50:00,113.47,113.5,113.38,113.4,103600.0,84.248,84.2703,84.1812,84.196,103600.0
2014-07-28 15:55:00,113.39,113.43,113.36,113.41,148000.0,84.1886,84.2183,84.1663,84.2034,148000.0
2014-07-29 09:30:00,113.27,113.76,113.19,113.5,54500.0,84.0995,84.4633,84.0401,84.2703,54500.0
2014-07-29 09:35:00,113.59,113.83,113.5,113.63,35600.0,84.3371,84.5153,84.2703,84.3668,35600.0
2014-07-29 09:40:00,113.61,113.8,113.53,113.8,25400.0,84.3519,84.493,84.2925,84.493,25400.0
2014-07-29 09:45:00,113.82,114.49,113.82,114.44,41800.0,84.5078,85.0053,84.5078,84.9682,41800.0
2014-07-29 09:50:00,114.49,114.49,114.1,114.28,37700.0,85.0053,85.0053,84.7157,84.8494,37700.0
2014-07-29 09:55:00,114.3,114.47,114.2,114.33,31300.0,84.8642,84.9905,84.79,84.8865,31300.0
2014-07-29 10:00:00,114.36,114.44,114.25,114.42,45400.0,84.9088,84.9682,84.8271,84.9533,45400.0
2014-07-29 10:05:00,114.42,114.66,114.41,114.54,70000.0,84.9533,85.1315,84.9459,85.0424,70000.0
2014-07-29 10:10:00,114.56,114.62,114.46,114.62,22900.0,85.0573,85.1018,84.983,85.1018,22900.0
2014-07-29 10:15:00,114.59,114.63,114.46,114.57,29300.0,85.0796,85.1092,84.983,85.0647,29300.0
2014-07-29 10:20:00,114.56,114.6,114.46,114.57,33200.0,85.0573,85.087,84.983,85.0647,33200.0
2014-07-29 10:25:00,114.57,114.8,114.48,114.78,22700.0,85.0647,85.2355,84.9979,85.2206,22700.0
2014-07-29 10:30:00,114.74,114.81,114.66,114.76,20800.0,85.1909,85.2429,85.1315,85.2058,20800.0
2014-07-29 10:35:00,114.76,114.97,114.72,114.97,18300.0,85.2058,85.3617,85.1761,85.3617,18300.0
2014-07-29 10:40:00,114.99,115.05,114.87,115.05,20900.0,85.3765,85.4211,85.2874,85.4211,20900.0
2014-07-29 10:45:00,115.04,115.07,114.92,114.97,17100.0,85.4137,85.4359,85.3246,85.3617,17100.0
2014-07-29 10:50:00,114.97,115.02,114.78,114.9,28800.0,85.3617,85.3988,85.2206,85.3097,28800.0
2014-07-29 10:55:00,114.9,115.07,114.88,115.07,18500.0,85.3097,85.4359,85.2949,85.4359,18500.0
2014-07-29 11:00:00,115.08,115.33,115.05,115.06,60600.0,85.4434,85.629,85.4211,85.4285,60600.0
2014-07-29 11:05:00,115.07,115.16,114.88,114.92,31800.0,85.4359,85.5028,85.2949,85.3246,31800.0
2014-07-29 11:10:00,114.88,114.88,114.63,114.82,28900.0,85.2949,85.2949,85.1092,85.2503,28900.0
2014-07-29 11:15:00,114.81,114.9,114.68,114.71,19000.0,85.2429,85.3097,85.1464,85.1686,19000.0
2014-07-29 11:20:00,114.67,114.81,114.61,114.75,18200.0,85.1389,85.2429,85.0944,85.1983,18200.0
2014-07-29 11:25:00,114.71,114.81,114.63,114.78,17500.0,85.1686,85.2429,85.1092,85.2206,17500.0
2014-07-29 11:30:00,114.75,114.75,114.4,114.44,21100.0,85.1983,85.1983,84.9385,84.9682,21100.0
2014-07-29 11:35:00,114.42,114.43,114.27,114.29,12800.0,84.9533,84.9608,84.842,84.8568,12800.0
2014-07-29 11:40:00,114.28,114.3,114.23,114.29,16300.0,84.8494,84.8642,84.8123,84.8568,16300.0
2014-07-29 11:45:00,114.3,114.37,114.29,114.34,9900.0,84.8642,84.9162,84.8568,84.8939,9900.0
2014-07-29 11:50:00,114.36,114.49,114.33,114.47,15300.0,84.9088,85.0053,84.8865,84.9905,15300.0
2014-07-29 11:55:00,114.47,114.55,114.38,114.55,10800.0,84.9905,85.0499,84.9236,85.0499,10800.0
2014-07-29 12:00:00,114.55,114.58,114.45,114.45,7500.0,85.0499,85.0721,84.9756,84.9756,7500.0
2014-07-29 12:05:00,114.43,114.59,114.43,114.52,9800.0,84.9608,85.0796,84.9608,85.0276,9800.0
2014-07-29 12:10:00,114.52,114.66,114.51,114.61,12900.0,85.0276,85.1315,85.0202,85.0944,12900.0
2014-07-29 12:15:00,114.6,114.64,114.55,114.62,9200.0,85.087,85.1167,85.0499,85.1018,9200.0
2014-07-29 12:20:00,114.6,114.83,114.6,114.83,6600.0,85.087,85.2577,85.087,85.2577,6600.0
2014-07-29 12:25:00,114.78,114.89,114.78,114.85,7300.0,85.2206,85.3023,85.2206,85.2726,7300.0
2014-07-29 12:30:00,114.87,114.89,114.78,114.79,9500.0,85.2874,85.3023,85.2206,85.228,9500.0
2014-07-29 12:35:00,114.78,114.89,114.71,114.73,11600.0,85.2206,85.3023,85.1686,85.1835,11600.0
2014-07-29 12:40:00,114.73,114.77,114.69,114.74,6300.0,85.1835,85.2132,85.1538,85.1909,6300.0
2014-07-29 12:45:00,114.73,114.82,114.68,114.72,7900.0,85.1835,85.2503,85.1464,85.1761,7900.0
2014-07-29 12:50:00,114.71,114.73,114.66,114.67,3400.0,85.1686,85.1835,85.1315,85.1389,3400.0
2014-07-29 12:55:00,114.68,114.78,114.68,114.75,7600.0,85.1464,85.2206,85.1464,85.1983,7600.0
2014-07-29 13:00:00,114.76,114.77,114.66,114.71,7600.0,85.2058,85.2132,85.1315,85.1686,7600.0
2014-07-29 13:05:00,114.73,114.73,114.66,114.68,6300.0,85.1835,85.1835,85.1315,85.1464,6300.0
2014-07-29 13:10:00,114.7,114.7,114.55,114.62,11500.0,85.1612,85.1612,85.0499,85.1018,11500.0
2014-07-29 13:15:00,114.63,114.65,114.59,114.64,11500.0,85.1092,85.1241,85.0796,85.1167,11500.0
2014-07-29 13:20:00,114.66,114.84,114.64,114.84,12700.0,85.1315,85.2652,85.1167,85.2652,12700.0
2014-07-29 13:25:00,114.81,114.84,114.64,114.64,27700.0,85.2429,85.2652,85.1167,85.1167,27700.0
2014-07-29 13:30:00,114.63,114.63,114.49,114.51,19700.0,85.1092,85.1092,85.0053,85.0202,19700.0
2014-07-29 13:35:00,114.49,114.56,114.45,114.49,20500.0,85.0053,85.0573,84.9756,85.0053,20500.0
2014-07-29 13:40:00,114.49,114.57,114.49,114.49,9500.0,85.0053,85.0647,85.0053,85.0053,9500.0
2014-07-29 13:45:00,114.5,114.64,114.46,114.53,11500.0,85.0127,85.1167,84.983,85.035,11500.0
2014-07-29 13:50:00,114.53,114.61,114.5,114.61,7200.0,85.035,85.0944,85.0127,85.0944,7200.0
2014-07-29 13:55:00,114.61,114.71,114.58,114.7,11900.0,85.0944,85.1686,85.0721,85.1612,11900.0
2014-07-29 14:00:00,114.7,114.9,114.69,114.88,11200.0,85.1612,85.3097,85.1538,85.2949,11200.0
2014-07-29 14:05:00,114.89,115.01,114.88,115.01,15800.0,85.3023,85.3914,85.2949,85.3914,15800.0
2014-07-29 14:10:00,115.02,115.08,115.01,115.02,14300.0,85.3988,85.4434,85.3914,85.3988,14300.0
2014-07-29 14:15:00,115.02,115.07,115.0,115.0,18300.0,85.3988,85.4359,85.384,85.384,18300.0
2014-07-29 14:20:00,114.99,115.03,114.88,114.88,28000.0,85.3765,85.4062,85.2949,85.2949,28000.0
2014-07-29 14:25:00,114.88,114.89,114.66,114.75,44900.0,85.2949,85.3023,85.1315,85.1983,44900.0
2014-07-29 14:30:00,114.77,114.87,114.73,114.73,71100.0,85.2132,85.2874,85.1835,85.1835,71100.0
2014-07-29 14:35:00,114.74,114.76,114.52,114.55,33600.0,85.1909,85.2058,85.0276,85.0499,33600.0
2014-07-29 14:40:00,114.56,114.67,114.39,114.39,16200.0,85.0573,85.1389,84.9311,84.9311,16200.0
2014-07-29 14:45:00,114.36,114.54,114.34,114.54,24700.0,84.9088,85.0424,84.8939,85.0424,24700.0
2014-07-29 14:50:00,114.5,114.5,114.4,114.46,28200.0,85.0127,85.0127,84.9385,84.983,28200.0
2014-07-29 14:55:00,114.46,114.59,114.46,114.53,32600.0,84.983,85.0796,84.983,85.035,32600.0
2014-07-29 15:00:00,114.5,114.5,114.35,114.49,34800.0,85.0127,85.0127,84.9014,85.0053,34800.0
2014-07-29 15:05:00,114.51,114.58,114.45,114.57,33300.0,85.0202,85.0721,84.9756,85.0647,33300.0
2014-07-29 15:10:00,114.57,114.61,114.53,114.61,26800.0,85.0647,85.0944,85.035,85.0944,26800.0
2014-07-29 15:15:00,114.6,114.63,114.52,114.59,30600.0,85.087,85.1092,85.0276,85.0796,30600.0
2014-07-29 15:20:00,114.59,114.63,114.5,114.51,31300.0,85.0796,85.1092,85.0127,85.0202,31300.0
2014-07-29 15:25:00,114.5,114.52,114.47,114.5,39000.0,85.0127,85.0276,84.9905,85.0127,39000.0
2014-07-29 15:30:00,114.48,114.48,114.31,114.34,36100.0,84.9979,84.9979,84.8717,84.8939,36100.0
2014-07-29 15:35:00,114.34,114.4,114.32,114.35,46100.0,84.8939,84.9385,84.8791,84.9014,46100.0
2014-07-29 15:40:00,114.35,114.37,114.2,114.24,39500.0,84.9014,84.9162,84.79,84.8197,39500.0
2014-07-29 15:45:00,114.23,114.53,114.17,114.46,97100.0,84.8123,85.035,84.7677,84.983,97100.0
2014-07-29 15:50:00,114.45,114.52,114.38,114.38,95000.0,84.9756,85.0276,84.9236,84.9236,95000.0
2014-07-29 15:55:00,114.37,114.42,114.22,114.24,112100.0,84.9162,84.9533,84.8048,84.8197,112100.0
2014-07-30 09:30:00,114.83,115.44,114.81,114.85,51600.0,85.2577,85.7107,85.2429,85.2726,51600.0
2014-07-30 09:35:00,114.93,115.31,114.84,114.97,40700.0,85.332,85.6141,85.2652,85.3617,40700.0
2014-07-30 09:40:00,115.0,115.2,114.79,114.94,15300.0,85.384,85.5325,85.228,85.3394,15300.0
2014-07-30 09:45:00,114.99,115.0,114.78,114.78,14600.0,85.3765,85.384,85.2206,85.2206,14600.0
2014-07-30 09:50:00,114.79,114.91,114.5,114.52,16000.0,85.228,85.3171,85.0127,85.0276,16000.0
2014-07-30 09:55:00,114.54,114.95,114.54,114.61,19000.0,85.0424,85.3468,85.0424,85.0944,19000.0
2014-07-30 10:00:00,114.69,114.74,114.1,114.22,25800.0,85.1538,85.1909,84.7157,84.8048,25800.0
2014-07-30 10:05:00,114.21,114.41,114.04,114.41,43800.0,84.7974,84.9459,84.6712,84.9459,43800.0
2014-07-30 10:10:00,114.4,114.58,114.35,114.36,15800.0,84.9385,85.0721,84.9014,84.9088,15800.0
2014-07-30 10:15:00,114.29,114.43,114.22,114.43,11800.0,84.8568,84.9608,84.8048,84.9608,11800.0
2014-07-30 10:20:00,114.37,114.42,114.27,114.27,8900.0,84.9162,84.9533,84.842,84.842,8900.0
2014-07-30 10:25:00,114.26,114.44,114.24,114.37,10800.0,84.8345,84.9682,84.8197,84.9162,10800.0
2014-07-30 10:30:00,114.37,114.53,114.37,114.42,27300.0,84.9162,85.035,84.9162,84.9533,27300.0
2014-07-30 10:35:00,114.44,114.49,114.27,114.36,11700.0,84.9682,85.0053,84.842,84.9088,11700.0
2014-07-30 10:40:00,114.36,114.49,114.24,114.24,41500.0,84.9088,85.0053,84.8197,84.8197,41500.0
2014-07-30 10:45:00,114.23,114.33,114.02,114.29,17800.0,84.8123,84.8865,84.6563,84.8568,17800.0
2014-07-30 10:50:00,114.23,114.48,114.2,114.4,21900.0,84.8123,84.9979,84.79,84.9385,21900.0
2014-07-30 10:55:00,114.42,114.42,114.11,114.12,8800.0,84.9533,84.9533,84.7232,84.7306,8800.0
2014-07-30 11:00:00,114.07,114.15,113.95,113.95,27400.0,84.6935,84.7529,84.6044,84.6044,27400.0
2014-07-30 11:05:00,114.0,114.11,113.84,114.08,18400.0,84.6415,84.7232,84.5227,84.7009,18400.0
2014-07-30 11:10:00,114.08,114.25,114.08,114.23,18600.0,84.7009,84.8271,84.7009,84.8123,18600.0
2014-07-30 11:15:00,114.23,114.48,114.23,114.48,11900.0,84.8123,84.9979,84.8123,84.9979,11900.0
2014-07-30 11:20:00,114.47,114.6,114.4,114.57,11000.0,84.9905,85.087,84.9385,85.0647,11000.0
2014-07-30 11:25:00,114.56,114.56,114.46,114.51,10000.0,85.0573,85.0573,84.983,85.0202,10000.0
2014-07-30 11:30:00,114.48,114.52,114.44,114.46,26700.0,84.9979,85.0276,84.9682,84.983,26700.0
2014-07-30 11:35:00,114.46,114.51,114.38,114.38,26700.0,84.983,85.0202,84.9236,84.9236,26700.0
2014-07-30 11:40:00,114.41,114.45,114.36,114.36,22800.0,84.9459,84.9756,84.9088,84.9088,22800.0
2014-07-30 11:45:00,114.34,114.34,114.19,114.21,14100.0,84.8939,84.8939,84.7826,84.7974,14100.0
2014-07-30 11:50:00,114.2,114.21,113.99,113.99,7600.0,84.79,84.7974,84.6341,84.6341,7600.0
2014-07-30 11:55:00,113.97,114.02,113.8,113.81,9800.0,84.6192,84.6563,84.493,84.5004,9800.0
2014-07-30 12:00:00,113.87,113.93,113.75,113.86,6200.0,84.545,84.5895,84.4559,84.5375,6200.0
2014-07-30 12:05:00,113.87,113.87,113.68,113.75,6800.0,84.545,84.545,84.4039,84.4559,6800.0
2014-07-30 12:10:00,113.78,113.99,113.74,113.89,10800.0,84.4782,84.6341,84.4485,84.5598,10800.0
2014-07-30 12:15:00,113.89,113.92,113.74,113.74,8900.0,84.5598,84.5821,84.4485,84.4485,8900.0
2014-07-30 12:20:00,113.76,114.02,113.73,113.97,8200.0,84.4633,84.6563,84.441,84.6192,8200.0
2014-07-30 12:25:00,113.92,113.99,113.85,113.99,8300.0,84.5821,84.6341,84.5301,84.6341,8300.0
2014-07-30 12:30:00,113.99,113.99,113.81,113.91,4900.0,84.6341,84.6341,84.5004,84.5747,4900.0
2014-07-30 12:35:00,113.94,114.06,113.94,114.04,5900.0,84.5969,84.686,84.5969,84.6712,5900.0
2014-07-30 12:40:00,114.05,114.12,114.03,114.04,4200.0,84.6786,84.7306,84.6638,84.6712,4200.0
2014-07-30 12:45:00,114.04,114.05,113.99,114.05,4700.0,84.6712,84.6786,84.6341,84.6786,4700.0
2014-07-30 12:50:00,114.05,114.15,114.01,114.12,3800.0,84.6786,84.7529,84.6489,84.7306,3800.0
2014-07-30 12:55:00,114.08,114.16,114.05,114.05,3400.0,84.7009,84.7603,84.6786,84.6786,3400.0
2014-07-30 13:00:00,114.08,114.08,113.77,113.77,5200.0,84.7009,84.7009,84.4707,84.4707,5200.0
2014-07-30 13:05:00,113.76,113.84,113.76,113.77,11100.0,84.4633,84.5227,84.4633,84.4707,11100.0
2014-07-30 13:10:00,113.76,113.82,113.71,113.77,4900.0,84.4633,84.5078,84.4262,84.4707,4900.0
2014-07-30 13:15:00,113.77,113.77,113.57,113.58,15700.0,84.4707,84.4707,84.3222,84.3297,15700.0
2014-07-30 13:20:00,113.61,113.68,113.47,113.54,15000.0,84.3519,84.4039,84.248,84.3,15000.0
2014-07-30 13:25:00,113.48,113.52,113.44,113.47,11000.0,84.2554,84.2851,84.2257,84.248,11000.0
2014-07-30 13:30:00,113.45,113.66,113.36,113.66,19700.0,84.2331,84.3891,84.1663,84.3891,19700.0
2014-07-30 13:35:00,113.65,113.71,113.6,113.65,11200.0,84.3816,84.4262,84.3445,84.3816,11200.0
2014-07-30 13:40:00,113.63,113.72,113.54,113.7,9600.0,84.3668,84.4336,84.3,84.4188,9600.0
2014-07-30 13:45:00,113.7,113.7,113.58,113.67,5100.0,84.4188,84.4188,84.3297,84.3965,5100.0
2014-07-30 13:50:00,113.67,113.78,113.6,113.6,7100.0,84.3965,84.4782,84.3445,84.3445,7100.0
2014-07-30 13:55:00,113.6,113.84,113.59,113.84,6400.0,84.3445,84.5227,84.3371,84.5227,6400.0
2014-07-30 14:00:00,113.81,114.7,113.64,113.84,96600.0,84.5004,85.1612,84.3742,84.5227,96600.0
2014-07-30 14:05:00,113.93,114.16,113.91,114.07,43600.0,84.5895,84.7603,84.5747,84.6935,43600.0
2014-07-30 14:10:00,114.07,114.48,114.02,114.35,30600.0,84.6935,84.9979,84.6563,84.9014,30600.0
2014-07-30 14:15:00,114.41,114.53,114.25,114.34,12200.0,84.9459,85.035,84.8271,84.8939,12200.0
2014-07-30 14:20:00,114.36,114.36,114.21,114.28,9100.0,84.9088,84.9088,84.7974,84.8494,9100.0
2014-07-30 14:25:00,114.31,114.36,114.15,114.29,12800.0,84.8717,84.9088,84.7529,84.8568,12800.0
2014-07-30 14:30:00,114.32,114.43,114.14,114.17,12200.0,84.8791,84.9608,84.7454,84.7677,12200.0
2014-07-30 14:35:00,114.18,114.24,113.9,113.92,12300.0,84.7751,84.8197,84.5672,84.5821,12300.0
2014-07-30 14:40:00,113.93,114.02,113.81,113.89,13200.0,84.5895,84.6563,84.5004,84.5598,13200.0
2014-07-30 14:45:00,113.88,113.88,113.5,113.62,27300.0,84.5524,84.5524,84.2703,84.3594,27300.0
2014-07-30 14:50:00,113.61,113.7,113.55,113.64,13100.0,84.3519,84.4188,84.3074,84.3742,13100.0
2014-07-30 14:55:00,113.67,113.69,113.56,113.69,13300.0,84.3965,84.4113,84.3148,84.4113,13300.0
2014-07-30 15:00:00,113.69,113.69,113.47,113.51,22100.0,84.4113,84.4113,84.248,84.2777,22100.0
2014-07-30 15:05:00,113.48,113.6,113.46,113.57,25200.0,84.2554,84.3445,84.2406,84.3222,25200.0
2014-07-30 15:10:00,113.59,113.6,113.49,113.54,27700.0,84.3371,84.3445,84.2628,84.3,27700.0
2014-07-30 15:15:00,113.54,113.83,113.49,113.83,31600.0,84.3,84.5153,84.2628,84.5153,31600.0
2014-07-30 15:20:00,113.81,113.81,113.67,113.72,24600.0,84.5004,84.5004,84.3965,84.4336,24600.0
2014-07-30 15:25:00,113.7,113.7,113.57,113.57,17500.0,84.4188,84.4188,84.3222,84.3222,17500.0
2014-07-30 15:30:00,113.58,113.8,113.56,113.75,21900.0,84.3297,84.493,84.3148,84.4559,21900.0
2014-07-30 15:35:00,113.75,113.77,113.64,113.65,14300.0,84.4559,84.4707,84.3742,84.3816,14300.0
2014-07-30 15:40:00,113.67,113.72,113.58,113.59,20100.0,84.3965,84.4336,84.3297,84.3371,20100.0
2014-07-30 15:45:00,113.59,113.61,113.51,113.55,37800.0,84.3371,84.3519,84.2777,84.3074,37800.0
2014-07-30 15:50:00,113.55,113.62,113.55,113.59,39900.0,84.3074,84.3594,84.3074,84.3371,39900.0
2014-07-30 15:55:00,113.59,113.7,113.58,113.63,49600.0,84.3371,84.4188,84.3297,84.3668,49600.0
2014-07-31 09:30:00,112.84,113.09,112.67,112.75,71400.0,83.7802,83.9658,83.654,83.7134,71400.0
2014-07-31 09:35:00,112.68,112.84,112.32,112.34,48600.0,83.6614,83.7802,83.3941,83.409,48600.0
2014-07-31 09:40:00,112.37,112.46,110.76,111.28,279000.0,83.4313,83.4981,82.2359,82.622,279000.0
2014-07-31 09:45:00,111.18,111.52,110.85,111.48,81900.0,82.5477,82.8002,82.3027,82.7705,81900.0
2014-07-31 09:50:00,111.48,111.6,111.37,111.37,48900.0,82.7705,82.8596,82.6888,82.6888,48900.0
2014-07-31 09:55:00,111.4,111.58,111.37,111.49,66800.0,82.7111,82.8447,82.6888,82.7779,66800.0
2014-07-31 10:00:00,111.49,111.75,111.38,111.7,43000.0,82.7779,82.9709,82.6962,82.9338,43000.0
2014-07-31 10:05:00,111.66,111.81,111.5,111.53,27400.0,82.9041,83.0155,82.7853,82.8076,27400.0
2014-07-31 10:10:00,111.52,112.0,111.5,111.91,33600.0,82.8002,83.1566,82.7853,83.0897,33600.0
2014-07-31 10:15:00,111.89,112.22,111.89,112.2,34900.0,83.0749,83.3199,83.0749,83.305,34900.0
2014-07-31 10:20:00,112.19,112.2,111.88,111.88,16300.0,83.2976,83.305,83.0675,83.0675,16300.0
2014-07-31 10:25:00,111.89,111.89,111.48,111.56,20200.0,83.0749,83.0749,82.7705,82.8299,20200.0
2014-07-31 10:30:00,111.58,112.01,111.57,111.94,75500.0,82.8447,83.164,82.8373,83.112,75500.0
2014-07-31 10:35:00,111.93,111.97,111.74,111.8,45200.0,83.1046,83.1343,82.9635,83.0081,45200.0
2014-07-31 10:40:00,111.82,111.86,111.62,111.8,14700.0,83.0229,83.0526,82.8744,83.0081,14700.0
2014-07-31 10:45:00,111.77,111.77,111.49,111.55,26900.0,82.9858,82.9858,82.7779,82.8224,26900.0
2014-07-31 10:50:00,111.55,111.59,111.3,111.33,22900.0,82.8224,82.8521,82.6368,82.6591,22900.0
2014-07-31 10:55:00,111.26,111.31,110.83,110.9,28400.0,82.6071,82.6443,82.2879,82.3398,28400.0
2014-07-31 11:00:00,110.84,111.08,110.84,110.97,30600.0,82.2953,82.4735,82.2953,82.3918,30600.0
2014-07-31 11:05:00,110.96,110.98,110.69,110.75,23100.0,82.3844,82.3992,82.1839,82.2285,23100.0
2014-07-31 11:10:00,110.76,110.82,110.55,110.6,20900.0,82.2359,82.2804,82.08,82.1171,20900.0
2014-07-31 11:15:00,110.63,110.65,110.36,110.51,50600.0,82.1394,82.1542,81.9389,82.0503,50600.0
2014-07-31 11:20:00,110.53,110.71,110.41,110.67,60100.0,82.0651,82.1988,81.976,82.1691,60100.0
2014-07-31 11:25:00,110.66,111.0,110.66,110.95,31200.0,82.1616,82.4141,82.1616,82.377,31200.0
2014-07-31 11:30:00,110.98,111.0,110.73,110.83,21600.0,82.3992,82.4141,82.2136,82.2879,21600.0
2014-07-31 11:35:00,110.78,111.08,110.71,111.03,26600.0,82.2507,82.4735,82.1988,82.4364,26600.0
2014-07-31 11:40:00,111.05,111.25,111.04,111.11,21200.0,82.4512,82.5997,82.4438,82.4958,21200.0
2014-07-31 11:45:00,111.1,111.21,110.83,111.01,17000.0,82.4883,82.57,82.2879,82.4215,17000.0
2014-07-31 11:50:00,111.01,111.01,110.61,110.66,30600.0,82.4215,82.4215,82.1245,82.1616,30600.0
2014-07-31 11:55:00,110.7,110.8,110.61,110.67,10500.0,82.1913,82.2656,82.1245,82.1691,10500.0
2014-07-31 12:00:00,110.68,110.74,110.53,110.72,26600.0,82.1765,82.221,82.0651,82.2062,26600.0
2014-07-31 12:05:00,110.71,110.75,110.59,110.71,22500.0,82.1988,82.2285,82.1097,82.1988,22500.0
2014-07-31 12:10:00,110.67,110.74,110.53,110.6,29000.0,82.1691,82.221,82.0651,82.1171,29000.0
2014-07-31 12:15:00,110.57,110.74,110.56,110.68,18500.0,82.0948,82.221,82.0874,82.1765,18500.0
2014-07-31 12:20:00,110.7,110.75,110.5,110.58,19600.0,82.1913,82.2285,82.0429,82.1022,19600.0
2014-07-31 12:25:00,110.57,110.7,110.51,110.57,28600.0,82.0948,82.1913,82.0503,82.0948,28600.0
2014-07-31 12:30:00,110.56,110.85,110.53,110.77,18900.0,82.0874,82.3027,82.0651,82.2433,18900.0
2014-07-31 12:35:00,110.76,110.95,110.71,110.91,15300.0,82.2359,82.377,82.1988,82.3473,15300.0
2014-07-31 12:40:00,110.93,110.94,110.75,110.94,32700.0,82.3621,82.3695,82.2285,82.3695,32700.0
2014-07-31 12:45:00,110.96,111.29,110.9,111.28,30900.0,82.3844,82.6294,82.3398,82.622,30900.0
2014-07-31 12:50:00,111.31,111.39,111.22,111.22,17000.0,82.6443,82.7036,82.5774,82.5774,17000.0
2014-07-31 12:55:00,111.23,111.31,111.18,111.22,25200.0,82.5849,82.6443,82.5477,82.5774,25200.0
2014-07-31 13:00:00,111.22,111.29,111.15,111.21,22100.0,82.5774,82.6294,82.5255,82.57,22100.0
2014-07-31 13:05:00,111.22,111.29,111.11,111.15,26300.0,82.5774,82.6294,82.4958,82.5255,26300.0
2014-07-31 13:10:00,111.16,111.16,110.72,110.72,35200.0,82.5329,82.5329,82.2062,82.2062,35200.0
2014-07-31 13:15:00,110.72,110.87,110.66,110.87,26600.0,82.2062,82.3176,82.1616,82.3176,26600.0
2014-07-31 13:20:00,110.88,110.94,110.61,110.66,14700.0,82.325,82.3695,82.1245,82.1616,14700.0
2014-07-31 13:25:00,110.66,110.86,110.66,110.85,24300.0,82.1616,82.3101,82.1616,82.3027,24300.0
2014-07-31 13:30:00,110.86,111.12,110.84,111.11,21800.0,82.3101,82.5032,82.2953,82.4958,21800.0
2014-07-31 13:35:00,111.11,111.3,111.09,111.19,24900.0,82.4958,82.6368,82.4809,82.5552,24900.0
2014-07-31 13:40:00,111.18,111.19,110.96,111.01,27500.0,82.5477,82.5552,82.3844,82.4215,27500.0
2014-07-31 13:45:00,110.99,111.0,110.8,110.98,38700.0,82.4067,82.4141,82.2656,82.3992,38700.0
2014-07-31 13:50:00,111.0,111.02,110.92,111.0,33200.0,82.4141,82.4289,82.3547,82.4141,33200.0
2014-07-31 13:55:00,111.0,111.04,110.91,111.03,36300.0,82.4141,82.4438,82.3473,82.4364,36300.0
2014-07-31 14:00:00,111.02,111.28,110.97,111.27,32400.0,82.4289,82.622,82.3918,82.6146,32400.0
2014-07-31 14:05:00,111.27,111.51,111.24,111.26,41000.0,82.6146,82.7927,82.5923,82.6071,41000.0
2014-07-31 14:10:00,111.25,111.3,111.11,111.16,31200.0,82.5997,82.6368,82.4958,82.5329,31200.0
2014-07-31 14:15:00,111.17,111.25,111.05,111.17,25600.0,82.5403,82.5997,82.4512,82.5403,25600.0
2014-07-31 14:20:00,111.15,111.3,111.13,111.24,34400.0,82.5255,82.6368,82.5106,82.5923,34400.0
2014-07-31 14:25:00,111.23,111.3,111.18,111.29,60100.0,82.5849,82.6368,82.5477,82.6294,60100.0
2014-07-31 14:30:00,111.31,111.31,111.08,111.11,43700.0,82.6443,82.6443,82.4735,82.4958,43700.0
2014-07-31 14:35:00,111.11,111.11,110.82,110.93,27800.0,82.4958,82.4958,82.2804,82.3621,27800.0
2014-07-31 14:40:00,110.93,110.95,110.52,110.6,30300.0,82.3621,82.377,82.0577,82.1171,30300.0
2014-07-31 14:45:00,110.57,110.59,110.27,110.41,34700.0,82.0948,82.1097,81.8721,81.976,34700.0
2014-07-31 14:50:00,110.43,110.62,110.41,110.41,29100.0,81.9909,82.1319,81.976,81.976,29100.0
2014-07-31 14:55:00,110.4,110.48,110.15,110.15,44500.0,81.9686,82.028,81.783,81.783,44500.0
2014-07-31 15:00:00,110.15,110.38,110.05,110.38,40200.0,81.783,81.9538,81.7087,81.9538,40200.0
2014-07-31 15:05:00,110.38,110.43,110.17,110.19,52500.0,81.9538,81.9909,81.7978,81.8127,52500.0
2014-07-31 15:10:00,110.2,110.22,109.67,109.69,99400.0,81.8201,81.835,81.4266,81.4415,99400.0
2014-07-31 15:15:00,109.67,109.83,109.66,109.74,45600.0,81.4266,81.5454,81.4192,81.4786,45600.0
2014-07-31 15:20:00,109.74,109.75,109.52,109.69,59100.0,81.4786,81.486,81.3152,81.4415,59100.0
2014-07-31 15:25:00,109.71,109.73,109.37,109.5,66200.0,81.4563,81.4712,81.2039,81.3004,66200.0
2014-07-31 15:30:00,109.49,109.83,109.47,109.76,68300.0,81.293,81.5454,81.2781,81.4934,68300.0
2014-07-31 15:35:00,109.75,109.76,109.69,109.69,69700.0,81.486,81.4934,81.4415,81.4415,69700.0
2014-07-31 15:40:00,109.69,109.78,109.67,109.68,85900.0,81.4415,81.5083,81.4266,81.434,85900.0
2014-07-31 15:45:00,109.68,109.75,109.57,109.73,94200.0,81.434,81.486,81.3524,81.4712,94200.0
2014-07-31 15:50:00,109.72,109.72,109.54,109.62,106700.0,81.4637,81.4637,81.3301,81.3895,106700.0
2014-07-31 15:55:00,109.63,109.69,109.4,109.44,193200.0,81.3969,81.4415,81.2261,81.2558,193200.0
2014-08-01 09:30:00,108.65,108.83,107.16,107.71,209600.0,80.6693,80.8029,79.563,79.9714,209600.0
2014-08-01 09:35:00,107.72,108.97,107.67,108.81,77700.0,79.9788,80.9069,79.9417,80.7881,77700.0
2014-08-01 09:40:00,108.82,109.09,108.72,108.84,55900.0,80.7955,80.996,80.7213,80.8104,55900.0
2014-08-01 09:45:00,108.87,108.93,108.67,108.72,48000.0,80.8326,80.8772,80.6841,80.7213,48000.0
2014-08-01 09:50:00,108.73,109.11,108.68,109.09,31100.0,80.7287,81.0108,80.6916,80.996,31100.0
2014-08-01 09:55:00,109.04,109.64,108.88,109.5,40300.0,80.9588,81.4043,80.8401,81.3004,40300.0
2014-08-01 10:00:00,109.51,109.81,109.35,109.75,63400.0,81.3078,81.5305,81.189,81.486,63400.0
2014-08-01 10:05:00,109.77,109.8,109.33,109.46,51100.0,81.5008,81.5231,81.1742,81.2707,51100.0
2014-08-01 10:10:00,109.46,109.56,109.41,109.44,40900.0,81.2707,81.3449,81.2336,81.2558,40900.0
2014-08-01 10:15:00,109.47,109.51,108.83,108.91,51400.0,81.2781,81.3078,80.8029,80.8623,51400.0
2014-08-01 10:20:00,108.91,109.27,108.91,109.27,43500.0,80.8623,81.1296,80.8623,81.1296,43500.0
2014-08-01 10:25:00,109.28,109.31,108.99,108.99,38100.0,81.137,81.1593,80.9217,80.9217,38100.0
2014-08-01 10:30:00,108.97,109.11,108.76,108.89,41600.0,80.9069,81.0108,80.751,80.8475,41600.0
2014-08-01 10:35:00,108.88,109.27,108.86,109.22,40100.0,80.8401,81.1296,80.8252,81.0925,40100.0
2014-08-01 10:40:00,109.18,109.4,109.18,109.25,32600.0,81.0628,81.2261,81.0628,81.1148,32600.0
2014-08-01 10:45:00,109.27,109.32,109.12,109.12,20900.0,81.1296,81.1667,81.0182,81.0182,20900.0
2014-08-01 10:50:00,109.12,109.29,109.07,109.14,23200.0,81.0182,81.1445,80.9811,81.0331,23200.0
2014-08-01 10:55:00,109.11,109.11,108.84,108.88,20600.0,81.0108,81.0108,80.8104,80.8401,20600.0
2014-08-01 11:00:00,108.85,108.88,108.51,108.54,29000.0,80.8178,80.8401,80.5653,80.5876,29000.0
2014-08-01 11:05:00,108.51,108.53,108.26,108.32,47500.0,80.5653,80.5802,80.3797,80.4243,47500.0
2014-08-01 11:10:00,108.31,108.41,108.1,108.41,39200.0,80.4168,80.4911,80.2609,80.4911,39200.0
2014-08-01 11:15:00,108.4,108.43,108.24,108.39,38200.0,80.4837,80.5059,80.3649,80.4762,38200.0
2014-08-01 11:20:00,108.34,108.64,108.34,108.62,54900.0,80.4391,80.6619,80.4391,80.647,54900.0
2014-08-01 11:25:00,108.69,108.83,108.53,108.58,26100.0,80.699,80.8029,80.5802,80.6173,26100.0
2014-08-01 11:30:00,108.59,108.82,108.56,108.65,14900.0,80.6247,80.7955,80.6025,80.6693,14900.0
2014-08-01 11:35:00,108.62,108.64,108.27,108.32,22800.0,80.647,80.6619,80.3871,80.4243,22800.0
2014-08-01 11:40:00,108.32,108.44,108.15,108.2,23500.0,80.4243,80.5134,80.298,80.3352,23500.0
2014-08-01 11:45:00,108.19,108.42,108.05,108.12,25400.0,80.3277,80.4985,80.2238,80.2758,25400.0
2014-08-01 11:50:00,108.12,108.12,107.74,107.79,36900.0,80.2758,80.2758,79.9936,80.0308,36900.0
2014-08-01 11:55:00,107.73,107.89,107.53,107.61,35700.0,79.9862,80.105,79.8377,79.8971,35700.0
2014-08-01 12:00:00,107.61,108.06,107.55,108.06,44100.0,79.8971,80.2312,79.8526,80.2312,44100.0
2014-08-01 12:05:00,108.06,108.13,107.75,107.76,41700.0,80.2312,80.2832,80.0011,80.0085,41700.0
2014-08-01 12:10:00,107.82,108.08,107.8,108.06,19100.0,80.053,80.2461,80.0382,80.2312,19100.0
2014-08-01 12:15:00,108.07,108.39,107.98,108.24,23800.0,80.2387,80.4762,80.1718,80.3649,23800.0
2014-08-01 12:20:00,108.23,108.4,108.19,108.22,18800.0,80.3574,80.4837,80.3277,80.35,18800.0
2014-08-01 12:25:00,108.23,108.23,107.95,108.16,18400.0,80.3574,80.3574,80.1496,80.3055,18400.0
2014-08-01 12:30:00,108.17,108.3,108.11,108.11,20900.0,80.3129,80.4094,80.2684,80.2684,20900.0
2014-08-01 12:35:00,108.11,108.2,107.96,107.96,32800.0,80.2684,80.3352,80.157,80.157,32800.0
2014-08-01 12:40:00,107.93,108.0,107.86,107.95,25900.0,80.1347,80.1867,80.0827,80.1496,25900.0
2014-08-01 12:45:00,107.95,108.04,107.8,107.82,12200.0,80.1496,80.2164,80.0382,80.053,12200.0
2014-08-01 12:50:00,107.84,108.23,107.76,108.23,26700.0,80.0679,80.3574,80.0085,80.3574,26700.0
2014-08-01 12:55:00,108.22,108.31,108.13,108.19,19700.0,80.35,80.4168,80.2832,80.3277,19700.0
2014-08-01 13:00:00,108.19,108.31,107.99,108.03,27400.0,80.3277,80.4168,80.1793,80.209,27400.0
2014-08-01 13:05:00,108.02,108.2,107.89,108.15,82400.0,80.2015,80.3352,80.105,80.298,82400.0
2014-08-01 13:10:00,108.14,108.15,107.98,108.05,41300.0,80.2906,80.298,80.1718,80.2238,41300.0
2014-08-01 13:15:00,108.04,108.36,108.0,108.34,70100.0,80.2164,80.454,80.1867,80.4391,70100.0
2014-08-01 13:20:00,108.35,108.5,108.26,108.33,39800.0,80.4465,80.5579,80.3797,80.4317,39800.0
2014-08-01 13:25:00,108.33,108.83,108.19,108.83,30600.0,80.4317,80.8029,80.3277,80.8029,30600.0
2014-08-01 13:30:00,108.84,108.88,108.6,108.62,22600.0,80.8104,80.8401,80.6322,80.647,22600.0
2014-08-01 13:35:00,108.63,108.88,108.56,108.83,30500.0,80.6544,80.8401,80.6025,80.8029,30500.0
2014-08-01 13:40:00,108.87,108.91,108.66,108.9,24600.0,80.8326,80.8623,80.6767,80.8549,24600.0
2014-08-01 13:45:00,108.9,109.04,108.81,108.9,30700.0,80.8549,80.9588,80.7881,80.8549,30700.0
2014-08-01 13:50:00,108.93,108.96,108.75,108.9,27600.0,80.8772,80.8994,80.7435,80.8549,27600.0
2014-08-01 13:55:00,108.92,109.25,108.9,109.17,48700.0,80.8698,81.1148,80.8549,81.0554,48700.0
2014-08-01 14:00:00,109.14,109.34,109.06,109.08,35600.0,81.0331,81.1816,80.9737,80.9885,35600.0
2014-08-01 14:05:00,109.07,109.22,109.02,109.18,37200.0,80.9811,81.0925,80.944,81.0628,37200.0
2014-08-01 14:10:00,109.16,109.18,108.92,109.02,28800.0,81.0479,81.0628,80.8698,80.944,28800.0
2014-08-01 14:15:00,109.02,109.19,108.98,109.14,40900.0,80.944,81.0702,80.9143,81.0331,40900.0
2014-08-01 14:20:00,109.13,109.14,108.93,108.98,31400.0,81.0257,81.0331,80.8772,80.9143,31400.0
2014-08-01 14:25:00,108.98,108.98,108.75,108.87,27500.0,80.9143,80.9143,80.7435,80.8326,27500.0
2014-08-01 14:30:00,108.87,109.12,108.87,108.97,30200.0,80.8326,81.0182,80.8326,80.9069,30200.0
2014-08-01 14:35:00,108.99,109.23,108.95,109.23,19700.0,80.9217,81.0999,80.892,81.0999,19700.0
2014-08-01 14:40:00,109.23,109.7,109.19,109.45,68800.0,81.0999,81.4489,81.0702,81.2633,68800.0
2014-08-01 14:45:00,109.44,109.44,109.1,109.13,31500.0,81.2558,81.2558,81.0034,81.0257,31500.0
2014-08-01 14:50:00,109.08,109.12,108.7,108.7,34600.0,80.9885,81.0182,80.7064,80.7064,34600.0
2014-08-01 14:55:00,108.74,108.79,108.68,108.7,38600.0,80.7361,80.7732,80.6916,80.7064,38600.0
2014-08-01 15:00:00,108.69,108.73,108.58,108.7,33700.0,80.699,80.7287,80.6173,80.7064,33700.0
2014-08-01 15:05:00,108.7,108.91,108.57,108.63,42400.0,80.7064,80.8623,80.6099,80.6544,42400.0
2014-08-01 15:10:00,108.64,108.7,108.49,108.51,48000.0,80.6619,80.7064,80.5505,80.5653,48000.0
2014-08-01 15:15:00,108.52,108.69,108.51,108.57,53400.0,80.5728,80.699,80.5653,80.6099,53400.0
2014-08-01 15:20:00,108.55,108.73,108.55,108.57,38000.0,80.595,80.7287,80.595,80.6099,38000.0
2014-08-01 15:25:00,108.56,108.56,108.34,108.34,47200.0,80.6025,80.6025,80.4391,80.4391,47200.0
2014-08-01 15:30:00,108.34,108.4,108.16,108.37,47000.0,80.4391,80.4837,80.3055,80.4614,47000.0
2014-08-01 15:35:00,108.37,108.59,108.37,108.48,53400.0,80.4614,80.6247,80.4614,80.5431,53400.0
2014-08-01 15:40:00,108.48,108.48,108.31,108.32,47200.0,80.5431,80.5431,80.4168,80.4243,47200.0
2014-08-01 15:45:00,108.3,108.32,108.17,108.24,81300.0,80.4094,80.4243,80.3129,80.3649,81300.0
2014-08-01 15:50:00,108.26,108.29,107.97,108.14,110100.0,80.3797,80.402,80.1644,80.2906,110100.0
2014-08-01 15:55:00,108.14,108.22,107.96,108.05,153200.0,80.2906,80.35,80.157,80.2238,153200.0
2014-08-04 09:30:00,108.74,108.78,108.08,108.13,67000.0,80.7361,80.7658,80.2461,80.2832,67000.0
2014-08-04 09:35:00,108.25,108.77,108.19,108.61,40600.0,80.3723,80.7584,80.3277,80.6396,40600.0
2014-08-04 09:40:00,108.69,109.13,108.57,109.1,47400.0,80.699,81.0257,80.6099,81.0034,47400.0
2014-08-04 09:45:00,109.13,109.26,108.96,109.18,32000.0,81.0257,81.1222,80.8994,81.0628,32000.0
2014-08-04 09:50:00,109.22,109.63,109.1,109.5,37300.0,81.0925,81.3969,81.0034,81.3004,37300.0
2014-08-04 09:55:00,109.51,109.55,109.24,109.47,33300.0,81.3078,81.3375,81.1073,81.2781,33300.0
2014-08-04 10:00:00,109.42,109.58,109.15,109.57,39700.0,81.241,81.3598,81.0405,81.3524,39700.0
2014-08-04 10:05:00,109.57,109.64,109.42,109.57,25000.0,81.3524,81.4043,81.241,81.3524,25000.0
2014-08-04 10:10:00,109.62,109.71,109.44,109.46,58300.0,81.3895,81.4563,81.2558,81.2707,58300.0
2014-08-04 10:15:00,109.47,109.74,109.41,109.47,36300.0,81.2781,81.4786,81.2336,81.2781,36300.0
2014-08-04 10:20:00,109.46,109.73,109.42,109.73,20200.0,81.2707,81.4712,81.241,81.4712,20200.0
2014-08-04 10:25:00,109.71,109.93,109.64,109.76,15700.0,81.4563,81.6196,81.4043,81.4934,15700.0
2014-08-04 10:30:00,109.8,109.93,109.6,109.66,18200.0,81.5231,81.6196,81.3746,81.4192,18200.0
2014-08-04 10:35:00,109.59,109.6,109.45,109.58,18100.0,81.3672,81.3746,81.2633,81.3598,18100.0
2014-08-04 10:40:00,109.55,109.71,109.45,109.53,30700.0,81.3375,81.4563,81.2633,81.3227,30700.0
2014-08-04 10:45:00,109.53,109.54,109.13,109.27,43800.0,81.3227,81.3301,81.0257,81.1296,43800.0
2014-08-04 10:50:00,109.25,109.29,109.18,109.23,48900.0,81.1148,81.1445,81.0628,81.0999,48900.0
2014-08-04 10:55:00,109.23,109.23,108.68,108.85,44100.0,81.0999,81.0999,80.6916,80.8178,44100.0
2014-08-04 11:00:00,108.82,108.91,108.73,108.77,20400.0,80.7955,80.8623,80.7287,80.7584,20400.0
2014-08-04 11:05:00,108.77,109.33,108.77,109.31,23000.0,80.7584,81.1742,80.7584,81.1593,23000.0
2014-08-04 11:10:00,109.31,109.57,109.22,109.44,26800.0,81.1593,81.3524,81.0925,81.2558,26800.0
2014-08-04 11:15:00,109.51,109.75,109.51,109.54,16400.0,81.3078,81.486,81.3078,81.3301,16400.0
2014-08-04 11:20:00,109.49,109.62,109.44,109.54,13100.0,81.293,81.3895,81.2558,81.3301,13100.0
2014-08-04 11:25:00,109.53,109.69,109.53,109.6,20000.0,81.3227,81.4415,81.3227,81.3746,20000.0
2014-08-04 11:30:00,109.61,109.82,109.48,109.73,16200.0,81.3821,81.538,81.2855,81.4712,16200.0
2014-08-04 11:35:00,109.68,109.77,109.62,109.76,11900.0,81.434,81.5008,81.3895,81.4934,11900.0
2014-08-04 11:40:00,109.81,109.85,109.68,109.7,17500.0,81.5305,81.5602,81.434,81.4489,17500.0
2014-08-04 11:45:00,109.7,109.97,109.61,109.91,11400.0,81.4489,81.6493,81.3821,81.6048,11400.0
2014-08-04 11:50:00,109.91,109.93,109.7,109.75,18000.0,81.6048,81.6196,81.4489,81.486,18000.0
2014-08-04 11:55:00,109.79,109.98,109.76,109.86,37400.0,81.5157,81.6568,81.4934,81.5677,37400.0
2014-08-04 12:00:00,109.86,109.95,109.8,109.81,25200.0,81.5677,81.6345,81.5231,81.5305,25200.0
2014-08-04 12:05:00,109.83,109.98,109.8,109.93,12100.0,81.5454,81.6568,81.5231,81.6196,12100.0
2014-08-04 12:10:00,109.96,109.98,109.88,109.92,17300.0,81.6419,81.6568,81.5825,81.6122,17300.0
2014-08-04 12:15:00,109.87,110.02,109.79,110.0,26700.0,81.5751,81.6865,81.5157,81.6716,26700.0
2014-08-04 12:20:00,110.01,110.26,109.98,110.26,47000.0,81.679,81.8647,81.6568,81.8647,47000.0
2014-08-04 12:25:00,110.28,110.52,110.23,110.47,37900.0,81.8795,82.0577,81.8424,82.0206,37900.0
2014-08-04 12:30:00,110.51,110.58,110.19,110.38,28400.0,82.0503,82.1022,81.8127,81.9538,28400.0
2014-08-04 12:35:00,110.43,110.55,110.41,110.44,18800.0,81.9909,82.08,81.976,81.9983,18800.0
2014-08-04 12:40:00,110.42,110.44,110.27,110.38,12500.0,81.9835,81.9983,81.8721,81.9538,12500.0
2014-08-04 12:45:00,110.41,110.51,110.3,110.33,19600.0,81.976,82.0503,81.8944,81.9166,19600.0
2014-08-04 12:50:00,110.31,110.44,110.31,110.43,15700.0,81.9018,81.9983,81.9018,81.9909,15700.0
2014-08-04 12:55:00,110.45,110.46,110.32,110.32,8000.0,82.0057,82.0132,81.9092,81.9092,8000.0
2014-08-04 13:00:00,110.33,110.37,110.27,110.36,13500.0,81.9166,81.9463,81.8721,81.9389,13500.0
2014-08-04 13:05:00,110.38,110.38,110.28,110.31,12700.0,81.9538,81.9538,81.8795,81.9018,12700.0
2014-08-04 13:10:00,110.33,110.35,110.05,110.06,15900.0,81.9166,81.9315,81.7087,81.7162,15900.0
2014-08-04 13:15:00,110.08,110.15,110.0,110.15,15100.0,81.731,81.783,81.6716,81.783,15100.0
2014-08-04 13:20:00,110.15,110.36,110.15,110.28,19300.0,81.783,81.9389,81.783,81.8795,19300.0
2014-08-04 13:25:00,110.27,110.29,110.14,110.25,18600.0,81.8721,81.8869,81.7756,81.8572,18600.0
2014-08-04 13:30:00,110.22,110.62,110.21,110.56,12600.0,81.835,82.1319,81.8275,82.0874,12600.0
2014-08-04 13:35:00,110.56,111.02,110.52,111.02,23800.0,82.0874,82.4289,82.0577,82.4289,23800.0
2014-08-04 13:40:00,111.01,111.49,111.01,111.22,49400.0,82.4215,82.7779,82.4215,82.5774,49400.0
2014-08-04 13:45:00,111.28,111.42,111.0,111.33,28600.0,82.622,82.7259,82.4141,82.6591,28600.0
2014-08-04 13:50:00,111.33,111.55,111.16,111.31,26400.0,82.6591,82.8224,82.5329,82.6443,26400.0
2014-08-04 13:55:00,111.31,111.53,111.22,111.43,31800.0,82.6443,82.8076,82.5774,82.7333,31800.0
2014-08-04 14:00:00,111.41,111.68,111.4,111.63,52100.0,82.7185,82.919,82.7111,82.8818,52100.0
2014-08-04 14:05:00,111.63,111.63,111.35,111.36,32700.0,82.8818,82.8818,82.674,82.6814,32700.0
2014-08-04 14:10:00,111.36,111.55,111.35,111.43,34900.0,82.6814,82.8224,82.674,82.7333,34900.0
2014-08-04 14:15:00,111.43,111.69,111.4,111.54,40000.0,82.7333,82.9264,82.7111,82.815,40000.0
2014-08-04 14:20:00,111.57,111.77,111.51,111.59,72100.0,82.8373,82.9858,82.7927,82.8521,72100.0
2014-08-04 14:25:00,111.56,111.65,111.36,111.37,25500.0,82.8299,82.8967,82.6814,82.6888,25500.0
2014-08-04 14:30:00,111.35,111.52,111.32,111.44,24900.0,82.674,82.8002,82.6517,82.7408,24900.0
2014-08-04 14:35:00,111.42,111.67,111.38,111.67,17700.0,82.7259,82.9115,82.6962,82.9115,17700.0
2014-08-04 14:40:00,111.69,111.71,111.52,111.62,15800.0,82.9264,82.9412,82.8002,82.8744,15800.0
2014-08-04 14:45:00,111.59,111.94,111.56,111.94,18300.0,82.8521,83.112,82.8299,83.112,18300.0
2014-08-04 14:50:00,111.94,112.12,111.82,111.85,30200.0,83.112,83.2457,83.0229,83.0452,30200.0
2014-08-04 14:55:00,111.86,111.86,111.69,111.69,13000.0,83.0526,83.0526,82.9264,82.9264,13000.0
2014-08-04 15:00:00,111.7,111.79,111.68,111.79,20400.0,82.9338,83.0006,82.919,83.0006,20400.0
2014-08-04 15:05:00,111.8,111.9,111.75,111.82,17800.0,83.0081,83.0823,82.9709,83.0229,17800.0
2014-08-04 15:10:00,111.8,111.92,111.75,111.81,24600.0,83.0081,83.0972,82.9709,83.0155,24600.0
2014-08-04 15:15:00,111.81,111.86,111.75,111.81,27100.0,83.0155,83.0526,82.9709,83.0155,27100.0
2014-08-04 15:20:00,111.85,111.88,111.69,111.69,17700.0,83.0452,83.0675,82.9264,82.9264,17700.0
2014-08-04 15:25:00,111.68,111.85,111.68,111.82,18100.0,82.919,83.0452,82.919,83.0229,18100.0
2014-08-04 15:30:00,111.84,111.88,111.77,111.81,34400.0,83.0378,83.0675,82.9858,83.0155,34400.0
2014-08-04 15:35:00,111.82,112.01,111.81,111.98,35200.0,83.0229,83.164,83.0155,83.1417,35200.0
2014-08-04 15:40:00,111.99,112.05,111.9,111.93,40900.0,83.1491,83.1937,83.0823,83.1046,40900.0
2014-08-04 15:45:00,111.93,111.94,111.74,111.83,64900.0,83.1046,83.112,82.9635,83.0303,64900.0
2014-08-04 15:50:00,111.83,111.92,111.82,111.9,98200.0,83.0303,83.0972,83.0229,83.0823,98200.0
2014-08-04 15:55:00,111.9,111.9,111.79,111.82,140300.0,83.0823,83.0823,83.0006,83.0229,140300.0
2014-08-05 09:30:00,111.81,111.81,110.55,110.71,96100.0,83.0155,83.0155,82.08,82.1988,96100.0
2014-08-05 09:35:00,110.71,111.61,110.71,111.11,36200.0,82.1988,82.867,82.1988,82.4958,36200.0
2014-08-05 09:40:00,111.18,111.28,110.45,110.59,50200.0,82.5477,82.622,82.0057,82.1097,50200.0
2014-08-05 09:45:00,110.59,110.87,110.32,110.47,64600.0,82.1097,82.3176,81.9092,82.0206,64600.0
2014-08-05 09:50:00,110.49,110.49,109.82,109.82,68400.0,82.0354,82.0354,81.538,81.538,68400.0
2014-08-05 09:55:00,109.78,110.26,109.69,110.05,69700.0,81.5083,81.8647,81.4415,81.7087,69700.0
2014-08-05 10:00:00,110.05,110.13,109.5,109.71,76700.0,81.7087,81.7681,81.3004,81.4563,76700.0
2014-08-05 10:05:00,109.71,110.11,109.67,110.06,45200.0,81.4563,81.7533,81.4266,81.7162,45200.0
2014-08-05 10:10:00,110.03,110.2,109.94,110.04,43200.0,81.6939,81.8201,81.6271,81.7013,43200.0
2014-08-05 10:15:00,110.03,110.11,109.91,110.03,58100.0,81.6939,81.7533,81.6048,81.6939,58100.0
2014-08-05 10:20:00,110.02,110.15,109.88,110.13,46200.0,81.6865,81.783,81.5825,81.7681,46200.0
2014-08-05 10:25:00,110.14,110.14,109.75,109.83,29400.0,81.7756,81.7756,81.486,81.5454,29400.0
2014-08-05 10:30:00,109.8,110.25,109.79,110.13,89100.0,81.5231,81.8572,81.5157,81.7681,89100.0
2014-08-05 10:35:00,110.13,110.15,109.8,109.82,24000.0,81.7681,81.783,81.5231,81.538,24000.0
2014-08-05 10:40:00,109.84,109.92,109.79,109.84,31300.0,81.5528,81.6122,81.5157,81.5528,31300.0
2014-08-05 10:45:00,109.84,110.06,109.83,110.05,104800.0,81.5528,81.7162,81.5454,81.7087,104800.0
2014-08-05 10:50:00,110.05,110.06,109.94,110.04,23000.0,81.7087,81.7162,81.6271,81.7013,23000.0
2014-08-05 10:55:00,110.03,110.04,109.8,109.91,20000.0,81.6939,81.7013,81.5231,81.6048,20000.0
2014-08-05 11:00:00,109.91,109.97,109.71,109.8,31100.0,81.6048,81.6493,81.4563,81.5231,31100.0
2014-08-05 11:05:00,109.76,109.92,109.68,109.8,25000.0,81.4934,81.6122,81.434,81.5231,25000.0
2014-08-05 11:10:00,109.76,110.03,109.76,110.03,24500.0,81.4934,81.6939,81.4934,81.6939,24500.0
2014-08-05 11:15:00,110.02,110.12,109.78,109.91,18800.0,81.6865,81.7607,81.5083,81.6048,18800.0
2014-08-05 11:20:00,109.92,110.11,109.88,109.88,18000.0,81.6122,81.7533,81.5825,81.5825,18000.0
2014-08-05 11:25:00,109.82,109.83,109.42,109.43,37100.0,81.538,81.5454,81.241,81.2484,37100.0
2014-08-05 11:30:00,109.42,109.59,109.37,109.42,29900.0,81.241,81.3672,81.2039,81.241,29900.0
2014-08-05 11:35:00,109.43,109.43,109.02,109.22,31500.0,81.2484,81.2484,80.944,81.0925,31500.0
2014-08-05 11:40:00,109.14,109.19,109.06,109.09,17800.0,81.0331,81.0702,80.9737,80.996,17800.0
2014-08-05 11:45:00,109.09,109.17,108.51,108.52,43300.0,80.996,81.0554,80.5653,80.5728,43300.0
2014-08-05 11:50:00,108.5,108.89,108.5,108.86,21100.0,80.5579,80.8475,80.5579,80.8252,21100.0
2014-08-05 11:55:00,108.86,108.94,108.59,108.6,74000.0,80.8252,80.8846,80.6247,80.6322,74000.0
2014-08-05 12:00:00,108.56,108.9,108.55,108.67,44900.0,80.6025,80.8549,80.595,80.6841,44900.0
2014-08-05 12:05:00,108.66,108.96,108.63,108.66,48300.0,80.6767,80.8994,80.6544,80.6767,48300.0
2014-08-05 12:10:00,108.65,108.75,108.53,108.75,44900.0,80.6693,80.7435,80.5802,80.7435,44900.0
2014-08-05 12:15:00,108.74,108.74,108.5,108.55,26600.0,80.7361,80.7361,80.5579,80.595,26600.0
2014-08-05 12:20:00,108.59,108.71,108.28,108.29,36900.0,80.6247,80.7138,80.3946,80.402,36900.0
2014-08-05 12:25:00,108.31,108.34,108.16,108.34,59500.0,80.4168,80.4391,80.3055,80.4391,59500.0
2014-08-05 12:30:00,108.32,108.59,108.32,108.51,21900.0,80.4243,80.6247,80.4243,80.5653,21900.0
2014-08-05 12:35:00,108.5,108.5,108.15,108.25,41100.0,80.5579,80.5579,80.298,80.3723,41100.0
2014-08-05 12:40:00,108.24,108.27,108.08,108.23,81000.0,80.3649,80.3871,80.2461,80.3574,81000.0
2014-08-05 12:45:00,108.27,108.65,108.25,108.5,32400.0,80.3871,80.6693,80.3723,80.5579,32400.0
2014-08-05 12:50:00,108.57,108.64,108.43,108.64,24900.0,80.6099,80.6619,80.5059,80.6619,24900.0
2014-08-05 12:55:00,108.65,108.76,108.45,108.69,41400.0,80.6693,80.751,80.5208,80.699,41400.0
2014-08-05 13:00:00,108.7,108.79,108.45,108.47,37900.0,80.7064,80.7732,80.5208,80.5356,37900.0
2014-08-05 13:05:00,108.47,108.51,108.35,108.47,31600.0,80.5356,80.5653,80.4465,80.5356,31600.0
2014-08-05 13:10:00,108.48,108.53,108.18,108.34,26500.0,80.5431,80.5802,80.3203,80.4391,26500.0
2014-08-05 13:15:00,108.32,108.62,108.3,108.56,17500.0,80.4243,80.647,80.4094,80.6025,17500.0
2014-08-05 13:20:00,108.6,108.76,108.45,108.49,22600.0,80.6322,80.751,80.5208,80.5505,22600.0
2014-08-05 13:25:00,108.48,108.72,108.48,108.64,19200.0,80.5431,80.7213,80.5431,80.6619,19200.0
2014-08-05 13:30:00,108.67,108.7,108.45,108.7,26200.0,80.6841,80.7064,80.5208,80.7064,26200.0
2014-08-05 13:35:00,108.68,108.68,108.06,108.13,63200.0,80.6916,80.6916,80.2312,80.2832,63200.0
2014-08-05 13:40:00,108.1,108.38,107.51,107.79,80000.0,80.2609,80.4688,79.8229,80.0308,80000.0
2014-08-05 13:45:00,107.74,108.41,107.74,108.34,36200.0,79.9936,80.4911,79.9936,80.4391,36200.0
2014-08-05 13:50:00,108.29,108.5,108.11,108.4,29400.0,80.402,80.5579,80.2684,80.4837,29400.0
2014-08-05 13:55:00,108.43,108.5,108.02,108.02,32100.0,80.5059,80.5579,80.2015,80.2015,32100.0
2014-08-05 14:00:00,108.08,108.49,107.96,108.23,81900.0,80.2461,80.5505,80.157,80.3574,81900.0
2014-08-05 14:05:00,108.18,108.24,107.69,107.71,59300.0,80.3203,80.3649,79.9565,79.9714,59300.0
2014-08-05 14:10:00,107.75,108.17,107.69,108.17,26200.0,80.0011,80.3129,79.9565,80.3129,26200.0
2014-08-05 14:15:00,108.13,108.38,108.09,108.37,29900.0,80.2832,80.4688,80.2535,80.4614,29900.0
2014-08-05 14:20:00,108.39,108.63,108.33,108.36,33500.0,80.4762,80.6544,80.4317,80.454,33500.0
2014-08-05 14:25:00,108.41,108.62,108.36,108.55,38600.0,80.4911,80.647,80.454,80.595,38600.0
2014-08-05 14:30:00,108.57,108.95,108.52,108.67,62400.0,80.6099,80.892,80.5728,80.6841,62400.0
2014-08-05 14:35:00,108.61,109.04,108.6,108.77,49200.0,80.6396,80.9588,80.6322,80.7584,49200.0
2014-08-05 14:40:00,108.78,109.0,108.54,109.0,61700.0,80.7658,80.9291,80.5876,80.9291,61700.0
2014-08-05 14:45:00,109.02,109.26,108.99,109.19,85100.0,80.944,81.1222,80.9217,81.0702,85100.0
2014-08-05 14:50:00,109.2,109.2,108.89,109.0,65100.0,81.0776,81.0776,80.8475,80.9291,65100.0
2014-08-05 14:55:00,109.0,109.15,108.59,108.85,78400.0,80.9291,81.0405,80.6247,80.8178,78400.0
2014-08-05 15:00:00,108.8,108.83,108.43,108.43,40000.0,80.7807,80.8029,80.5059,80.5059,40000.0
2014-08-05 15:05:00,108.42,108.66,108.31,108.52,79500.0,80.4985,80.6767,80.4168,80.5728,79500.0
2014-08-05 15:10:00,108.53,108.63,108.14,108.29,58300.0,80.5802,80.6544,80.2906,80.402,58300.0
2014-08-05 15:15:00,108.27,108.66,108.25,108.63,42700.0,80.3871,80.6767,80.3723,80.6544,42700.0
2014-08-05 15:20:00,108.63,108.72,108.59,108.6,56300.0,80.6544,80.7213,80.6247,80.6322,56300.0
2014-08-05 15:25:00,108.6,108.61,108.27,108.36,85900.0,80.6322,80.6396,80.3871,80.454,85900.0
2014-08-05 15:30:00,108.37,108.56,108.36,108.52,85600.0,80.4614,80.6025,80.454,80.5728,85600.0
2014-08-05 15:35:00,108.52,108.75,108.42,108.46,90400.0,80.5728,80.7435,80.4985,80.5282,90400.0
2014-08-05 15:40:00,108.47,108.5,108.42,108.45,79900.0,80.5356,80.5579,80.4985,80.5208,79900.0
2014-08-05 15:45:00,108.45,108.56,108.23,108.43,126500.0,80.5208,80.6025,80.3574,80.5059,126500.0
2014-08-05 15:50:00,108.41,108.81,108.41,108.68,215600.0,80.4911,80.7881,80.4911,80.6916,215600.0
2014-08-05 15:55:00,108.66,108.93,108.57,108.6,213000.0,80.6767,80.8772,80.6099,80.6322,213000.0
2014-08-06 09:30:00,107.03,107.03,105.63,106.38,293800.0,79.4665,79.4665,78.427,78.9839,293800.0
2014-08-06 09:35:00,106.38,107.57,106.04,106.65,124400.0,78.9839,79.8674,78.7314,79.1843,124400.0
2014-08-06 09:40:00,106.67,107.55,106.62,107.12,135100.0,79.1992,79.8526,79.1621,79.5333,135100.0
2014-08-06 09:45:00,107.09,107.89,106.66,107.7,141500.0,79.511,80.105,79.1918,79.9639,141500.0
2014-08-06 09:50:00,107.7,107.9,107.27,107.45,133400.0,79.9639,80.1124,79.6447,79.7783,133400.0
2014-08-06 09:55:00,107.47,108.04,107.44,107.91,99200.0,79.7932,80.2164,79.7709,80.1199,99200.0
2014-08-06 10:00:00,107.96,108.17,107.76,108.05,102900.0,80.157,80.3129,80.0085,80.2238,102900.0
2014-08-06 10:05:00,108.05,108.19,107.63,108.1,75800.0,80.2238,80.3277,79.912,80.2609,75800.0
2014-08-06 10:10:00,108.11,108.4,107.87,107.93,76100.0,80.2684,80.4837,80.0902,80.1347,76100.0
2014-08-06 10:15:00,107.89,108.12,107.35,107.81,56900.0,80.105,80.2758,79.7041,80.0456,56900.0
2014-08-06 10:20:00,107.84,108.11,107.52,108.03,35600.0,80.0679,80.2684,79.8303,80.209,35600.0
2014-08-06 10:25:00,108.05,108.23,107.79,108.13,42700.0,80.2238,80.3574,80.0308,80.2832,42700.0
2014-08-06 10:30:00,108.23,108.34,108.09,108.25,54900.0,80.3574,80.4391,80.2535,80.3723,54900.0
2014-08-06 10:35:00,108.29,108.48,108.19,108.4,63300.0,80.402,80.5431,80.3277,80.4837,63300.0
2014-08-06 10:40:00,108.42,108.51,108.14,108.26,46300.0,80.4985,80.5653,80.2906,80.3797,46300.0
2014-08-06 10:45:00,108.24,108.45,107.88,108.17,38500.0,80.3649,80.5208,80.0976,80.3129,38500.0
2014-08-06 10:50:00,108.17,108.37,108.11,108.21,45000.0,80.3129,80.4614,80.2684,80.3426,45000.0
2014-08-06 10:55:00,108.24,108.36,108.08,108.32,74500.0,80.3649,80.454,80.2461,80.4243,74500.0
2014-08-06 11:00:00,108.31,108.35,107.9,108.04,97500.0,80.4168,80.4465,80.1124,80.2164,97500.0
2014-08-06 11:05:00,108.03,108.45,108.02,108.06,31100.0,80.209,80.5208,80.2015,80.2312,31100.0
2014-08-06 11:10:00,108.06,108.23,107.84,107.98,31000.0,80.2312,80.3574,80.0679,80.1718,31000.0
2014-08-06 11:15:00,107.98,108.01,107.82,107.96,38400.0,80.1718,80.1941,80.053,80.157,38400.0
2014-08-06 11:20:00,107.97,108.0,107.4,107.44,65500.0,80.1644,80.1867,79.7412,79.7709,65500.0
2014-08-06 11:25:00,107.44,107.74,107.18,107.29,62100.0,79.7709,79.9936,79.5779,79.6595,62100.0
2014-08-06 11:30:00,107.52,107.53,107.22,107.36,37600.0,79.8303,79.8377,79.6076,79.7115,37600.0
2014-08-06 11:35:00,107.35,107.44,107.24,107.27,33000.0,79.7041,79.7709,79.6224,79.6447,33000.0
2014-08-06 11:40:00,107.3,107.3,106.93,107.14,34400.0,79.667,79.667,79.3922,79.5482,34400.0
2014-08-06 11:45:00,107.16,107.39,106.98,107.05,28400.0,79.563,79.7338,79.4294,79.4813,28400.0
2014-08-06 11:50:00,107.07,107.39,107.02,107.31,24400.0,79.4962,79.7338,79.4591,79.6744,24400.0
2014-08-06 11:55:00,107.32,107.68,107.32,107.61,25200.0,79.6818,79.9491,79.6818,79.8971,25200.0
2014-08-06 12:00:00,107.68,108.13,107.64,108.06,34600.0,79.9491,80.2832,79.9194,80.2312,34600.0
2014-08-06 12:05:00,108.02,108.22,107.9,107.95,43900.0,80.2015,80.35,80.1124,80.1496,43900.0
2014-08-06 12:10:00,107.96,108.04,107.69,108.04,54100.0,80.157,80.2164,79.9565,80.2164,54100.0
2014-08-06 12:15:00,108.08,108.11,107.6,107.77,37500.0,80.2461,80.2684,79.8897,80.0159,37500.0
2014-08-06 12:20:00,107.69,107.78,107.63,107.75,55800.0,79.9565,80.0233,79.912,80.0011,55800.0
2014-08-06 12:25:00,107.8,107.95,107.61,107.68,27600.0,80.0382,80.1496,79.8971,79.9491,27600.0
2014-08-06 12:30:00,107.72,107.94,107.59,107.92,28600.0,79.9788,80.1421,79.8823,80.1273,28600.0
2014-08-06 12:35:00,107.88,108.0,107.76,107.97,17700.0,80.0976,80.1867,80.0085,80.1644,17700.0
2014-08-06 12:40:00,108.0,108.06,107.75,107.82,53900.0,80.1867,80.2312,80.0011,80.053,53900.0
2014-08-06 12:45:00,107.83,107.94,107.79,107.82,39100.0,80.0605,80.1421,80.0308,80.053,39100.0
2014-08-06 12:50:00,107.8,107.98,107.75,107.82,39600.0,80.0382,80.1718,80.0011,80.053,39600.0
2014-08-06 12:55:00,107.79,107.94,107.75,107.88,22700.0,80.0308,80.1421,80.0011,80.0976,22700.0
2014-08-06 13:00:00,107.85,108.08,107.79,107.84,32800.0,80.0753,80.2461,80.0308,80.0679,32800.0
2014-08-06 13:05:00,107.84,107.87,107.59,107.74,38700.0,80.0679,80.0902,79.8823,79.9936,38700.0
2014-08-06 13:10:00,107.73,107.78,107.6,107.6,14400.0,79.9862,80.0233,79.8897,79.8897,14400.0
2014-08-06 13:15:00,107.62,108.12,107.6,108.03,28700.0,79.9045,80.2758,79.8897,80.209,28700.0
2014-08-06 13:20:00,108.06,108.35,108.03,108.2,52200.0,80.2312,80.4465,80.209,80.3352,52200.0
2014-08-06 13:25:00,108.13,108.17,108.04,108.08,43500.0,80.2832,80.3129,80.2164,80.2461,43500.0
2014-08-06 13:30:00,108.1,108.1,107.78,107.78,25700.0,80.2609,80.2609,80.0233,80.0233,25700.0
2014-08-06 13:35:00,107.8,107.96,107.77,107.77,61500.0,80.0382,80.157,80.0159,80.0159,61500.0
2014-08-06 13:40:00,107.77,107.8,107.62,107.62,22800.0,80.0159,80.0382,79.9045,79.9045,22800.0
2014-08-06 13:45:00,107.62,107.69,107.6,107.68,32700.0,79.9045,79.9565,79.8897,79.9491,32700.0
2014-08-06 13:50:00,107.69,107.69,107.53,107.56,32300.0,79.9565,79.9565,79.8377,79.86,32300.0
2014-08-06 13:55:00,107.56,107.66,107.55,107.6,39100.0,79.86,79.9342,79.8526,79.8897,39100.0
2014-08-06 14:00:00,107.58,107.59,107.22,107.22,36200.0,79.8748,79.8823,79.6076,79.6076,36200.0
2014-08-06 14:05:00,107.23,107.4,107.23,107.33,42000.0,79.615,79.7412,79.615,79.6892,42000.0
2014-08-06 14:10:00,107.33,107.4,107.17,107.19,25800.0,79.6892,79.7412,79.5704,79.5853,25800.0
2014-08-06 14:15:00,107.19,107.42,107.12,107.24,30300.0,79.5853,79.756,79.5333,79.6224,30300.0
2014-08-06 14:20:00,107.24,107.47,107.24,107.45,29700.0,79.6224,79.7932,79.6224,79.7783,29700.0
2014-08-06 14:25:00,107.47,107.6,107.44,107.59,37300.0,79.7932,79.8897,79.7709,79.8823,37300.0
2014-08-06 14:30:00,107.59,107.7,107.26,107.3,49800.0,79.8823,79.9639,79.6373,79.667,49800.0
2014-08-06 14:35:00,107.29,107.29,107.06,107.19,40700.0,79.6595,79.6595,79.4888,79.5853,40700.0
2014-08-06 14:40:00,107.17,107.43,107.15,107.43,35400.0,79.5704,79.7635,79.5556,79.7635,35400.0
2014-08-06 14:45:00,107.4,107.45,107.33,107.4,31300.0,79.7412,79.7783,79.6892,79.7412,31300.0
2014-08-06 14:50:00,107.41,107.46,107.33,107.33,47100.0,79.7486,79.7857,79.6892,79.6892,47100.0
2014-08-06 14:55:00,107.34,107.34,107.19,107.19,32100.0,79.6966,79.6966,79.5853,79.5853,32100.0
2014-08-06 15:00:00,107.19,107.34,107.12,107.27,39700.0,79.5853,79.6966,79.5333,79.6447,39700.0
2014-08-06 15:05:00,107.28,107.32,107.11,107.23,41500.0,79.6521,79.6818,79.5259,79.615,41500.0
2014-08-06 15:10:00,107.21,107.21,107.07,107.11,40700.0,79.6001,79.6001,79.4962,79.5259,40700.0
2014-08-06 15:15:00,107.1,107.16,106.95,106.96,61500.0,79.5185,79.563,79.4071,79.4145,61500.0
2014-08-06 15:20:00,106.96,107.03,106.84,107.0,46800.0,79.4145,79.4665,79.3254,79.4442,46800.0
2014-08-06 15:25:00,107.02,107.15,106.85,106.88,44700.0,79.4591,79.5556,79.3328,79.3551,44700.0
2014-08-06 15:30:00,106.88,106.93,106.82,106.83,79600.0,79.3551,79.3922,79.3106,79.318,79600.0
2014-08-06 15:35:00,106.82,106.95,106.74,106.84,60400.0,79.3106,79.4071,79.2512,79.3254,60400.0
2014-08-06 15:40:00,106.87,106.98,106.81,106.81,66100.0,79.3477,79.4294,79.3031,79.3031,66100.0
2014-08-06 15:45:00,106.79,106.88,106.78,106.83,90800.0,79.2883,79.3551,79.2809,79.318,90800.0
2014-08-06 15:50:00,106.83,106.83,106.59,106.6,166400.0,79.318,79.318,79.1398,79.1472,166400.0
2014-08-06 15:55:00,106.6,106.68,106.56,106.58,160000.0,79.1472,79.2066,79.1175,79.1324,160000.0
2014-08-07 09:30:00,107.63,107.63,107.05,107.32,50100.0,79.912,79.912,79.4813,79.6818,50100.0
2014-08-07 09:35:00,107.35,107.37,106.83,107.02,30400.0,79.7041,79.7189,79.318,79.4591,30400.0
2014-08-07 09:40:00,107.03,107.07,106.65,107.07,41600.0,79.4665,79.4962,79.1843,79.4962,41600.0
2014-08-07 09:45:00,107.01,107.03,106.4,106.55,53100.0,79.4516,79.4665,78.9987,79.1101,53100.0
2014-08-07 09:50:00,106.54,107.01,106.46,106.9,26900.0,79.1027,79.4516,79.0433,79.37,26900.0
2014-08-07 09:55:00,106.97,107.14,106.5,106.5,19200.0,79.4219,79.5482,79.073,79.073,19200.0
2014-08-07 10:00:00,106.56,106.94,106.43,106.44,13700.0,79.1175,79.3997,79.021,79.0284,13700.0
2014-08-07 10:05:00,106.46,106.55,106.23,106.53,18200.0,79.0433,79.1101,78.8725,79.0952,18200.0
2014-08-07 10:10:00,106.46,106.5,106.28,106.47,22700.0,79.0433,79.073,78.9096,79.0507,22700.0
2014-08-07 10:15:00,106.51,106.65,106.43,106.59,17000.0,79.0804,79.1843,79.021,79.1398,17000.0
2014-08-07 10:20:00,106.59,106.9,106.59,106.9,7800.0,79.1398,79.37,79.1398,79.37,7800.0
2014-08-07 10:25:00,106.9,107.01,106.74,106.85,11100.0,79.37,79.4516,79.2512,79.3328,11100.0
2014-08-07 10:30:00,106.87,106.91,106.78,106.84,14000.0,79.3477,79.3774,79.2809,79.3254,14000.0
2014-08-07 10:35:00,106.84,106.95,106.79,106.91,29800.0,79.3254,79.4071,79.2883,79.3774,29800.0
2014-08-07 10:40:00,106.93,107.03,106.77,106.83,29800.0,79.3922,79.4665,79.2734,79.318,29800.0
2014-08-07 10:45:00,106.83,106.94,106.55,106.64,33200.0,79.318,79.3997,79.1101,79.1769,33200.0
2014-08-07 10:50:00,106.67,106.67,106.27,106.42,35100.0,79.1992,79.1992,78.9022,79.0136,35100.0
2014-08-07 10:55:00,106.43,106.83,106.42,106.79,33500.0,79.021,79.318,79.0136,79.2883,33500.0
2014-08-07 11:00:00,106.78,106.78,106.46,106.51,46300.0,79.2809,79.2809,79.0433,79.0804,46300.0
2014-08-07 11:05:00,106.5,106.64,106.29,106.59,63100.0,79.073,79.1769,78.9171,79.1398,63100.0
2014-08-07 11:10:00,106.57,106.58,106.21,106.26,45300.0,79.1249,79.1324,78.8577,78.8948,45300.0
2014-08-07 11:15:00,106.28,106.59,106.17,106.59,37400.0,78.9096,79.1398,78.828,79.1398,37400.0
2014-08-07 11:20:00,106.56,106.85,106.56,106.85,26900.0,79.1175,79.3328,79.1175,79.3328,26900.0
2014-08-07 11:25:00,106.85,106.88,106.59,106.59,27300.0,79.3328,79.3551,79.1398,79.1398,27300.0
2014-08-07 11:30:00,106.59,106.72,106.48,106.57,31500.0,79.1398,79.2363,79.0581,79.1249,31500.0
2014-08-07 11:35:00,106.61,106.65,106.4,106.49,15900.0,79.1546,79.1843,78.9987,79.0656,15900.0
2014-08-07 11:40:00,106.45,106.45,106.32,106.42,9900.0,79.0359,79.0359,78.9393,79.0136,9900.0
2014-08-07 11:45:00,106.45,106.45,106.24,106.32,23300.0,79.0359,79.0359,78.8799,78.9393,23300.0
2014-08-07 11:50:00,106.34,106.46,106.15,106.15,12200.0,78.9542,79.0433,78.8131,78.8131,12200.0
2014-08-07 11:55:00,106.21,106.57,106.13,106.57,13800.0,78.8577,79.1249,78.7983,79.1249,13800.0
2014-08-07 12:00:00,106.56,106.58,106.33,106.33,59600.0,79.1175,79.1324,78.9468,78.9468,59600.0
2014-08-07 12:05:00,106.4,106.4,106.04,106.1,45400.0,78.9987,78.9987,78.7314,78.776,45400.0
2014-08-07 12:10:00,106.09,106.11,105.9,105.97,13000.0,78.7686,78.7834,78.6275,78.6795,13000.0
2014-08-07 12:15:00,105.96,106.04,105.69,105.7,33900.0,78.672,78.7314,78.4716,78.479,33900.0
2014-08-07 12:20:00,105.75,106.05,105.66,106.04,15100.0,78.5161,78.7389,78.4493,78.7314,15100.0
2014-08-07 12:25:00,106.06,106.25,106.01,106.06,18300.0,78.7463,78.8874,78.7092,78.7463,18300.0
2014-08-07 12:30:00,106.02,106.02,105.72,105.84,12900.0,78.7166,78.7166,78.4938,78.5829,12900.0
2014-08-07 12:35:00,105.8,105.8,105.4,105.58,32800.0,78.5532,78.5532,78.2563,78.3899,32800.0
2014-08-07 12:40:00,105.61,105.94,105.6,105.87,18300.0,78.4122,78.6572,78.4048,78.6052,18300.0
2014-08-07 12:45:00,105.9,106.0,105.87,105.98,16400.0,78.6275,78.7017,78.6052,78.6869,16400.0
2014-08-07 12:50:00,105.97,105.99,105.82,105.85,9300.0,78.6795,78.6943,78.5681,78.5904,9300.0
2014-08-07 12:55:00,105.88,105.94,105.78,105.82,14300.0,78.6126,78.6572,78.5384,78.5681,14300.0
2014-08-07 13:00:00,105.8,106.23,105.8,106.22,24400.0,78.5532,78.8725,78.5532,78.8651,24400.0
2014-08-07 13:05:00,106.24,106.41,106.17,106.41,28100.0,78.8799,79.0062,78.828,79.0062,28100.0
2014-08-07 13:10:00,106.39,106.39,106.24,106.31,25100.0,78.9913,78.9913,78.8799,78.9319,25100.0
2014-08-07 13:15:00,106.32,106.5,106.32,106.47,25500.0,78.9393,79.073,78.9393,79.0507,25500.0
2014-08-07 13:20:00,106.48,106.48,106.11,106.23,19500.0,79.0581,79.0581,78.7834,78.8725,19500.0
2014-08-07 13:25:00,106.22,106.46,106.13,106.34,19900.0,78.8651,79.0433,78.7983,78.9542,19900.0
2014-08-07 13:30:00,106.35,106.51,106.35,106.35,16700.0,78.9616,79.0804,78.9616,78.9616,16700.0
2014-08-07 13:35:00,106.3,106.43,106.21,106.41,29700.0,78.9245,79.021,78.8577,79.0062,29700.0
2014-08-07 13:40:00,106.46,106.49,106.2,106.35,25600.0,79.0433,79.0656,78.8502,78.9616,25600.0
2014-08-07 13:45:00,106.38,106.38,106.24,106.33,21800.0,78.9839,78.9839,78.8799,78.9468,21800.0
2014-08-07 13:50:00,106.33,106.42,106.25,106.39,40500.0,78.9468,79.0136,78.8874,78.9913,40500.0
2014-08-07 13:55:00,106.38,106.54,106.38,106.49,28100.0,78.9839,79.1027,78.9839,79.0656,28100.0
2014-08-07 14:00:00,106.48,106.48,106.31,106.31,35600.0,79.0581,79.0581,78.9319,78.9319,35600.0
2014-08-07 14:05:00,106.31,106.46,106.27,106.45,27400.0,78.9319,79.0433,78.9022,79.0359,27400.0
2014-08-07 14:10:00,106.45,106.56,106.45,106.53,62300.0,79.0359,79.1175,79.0359,79.0952,62300.0
2014-08-07 14:15:00,106.54,106.56,106.27,106.27,31200.0,79.1027,79.1175,78.9022,78.9022,31200.0
2014-08-07 14:20:00,106.28,106.28,106.02,106.03,17100.0,78.9096,78.9096,78.7166,78.724,17100.0
2014-08-07 14:25:00,106.03,106.33,105.99,106.23,45600.0,78.724,78.9468,78.6943,78.8725,45600.0
2014-08-07 14:30:00,106.22,106.29,106.17,106.18,22000.0,78.8651,78.9171,78.828,78.8354,22000.0
2014-08-07 14:35:00,106.17,106.22,106.06,106.06,25600.0,78.828,78.8651,78.7463,78.7463,25600.0
2014-08-07 14:40:00,106.06,106.2,106.05,106.05,25200.0,78.7463,78.8502,78.7389,78.7389,25200.0
2014-08-07 14:45:00,106.08,106.26,106.08,106.19,26600.0,78.7611,78.8948,78.7611,78.8428,26600.0
2014-08-07 14:50:00,106.2,106.33,106.19,106.29,31800.0,78.8502,78.9468,78.8428,78.9171,31800.0
2014-08-07 14:55:00,106.28,106.28,106.01,106.04,29200.0,78.9096,78.9096,78.7092,78.7314,29200.0
2014-08-07 15:00:00,106.06,106.21,106.03,106.11,31500.0,78.7463,78.8577,78.724,78.7834,31500.0
2014-08-07 15:05:00,106.11,106.19,105.86,105.98,74600.0,78.7834,78.8428,78.5978,78.6869,74600.0
2014-08-07 15:10:00,105.98,106.2,105.96,106.03,40600.0,78.6869,78.8502,78.672,78.724,40600.0
2014-08-07 15:15:00,106.0,106.0,105.79,106.0,34900.0,78.7017,78.7017,78.5458,78.7017,34900.0
2014-08-07 15:20:00,105.96,105.96,105.68,105.72,32600.0,78.672,78.672,78.4642,78.4938,32600.0
2014-08-07 15:25:00,105.72,105.89,105.65,105.87,31500.0,78.4938,78.6201,78.4419,78.6052,31500.0
2014-08-07 15:30:00,105.87,105.91,105.79,105.86,36900.0,78.6052,78.6349,78.5458,78.5978,36900.0
2014-08-07 15:35:00,105.86,106.11,105.75,106.05,39900.0,78.5978,78.7834,78.5161,78.7389,39900.0
2014-08-07 15:40:00,106.06,106.12,105.92,105.97,38700.0,78.7463,78.7908,78.6423,78.6795,38700.0
2014-08-07 15:45:00,105.99,106.03,105.9,105.98,56000.0,78.6943,78.724,78.6275,78.6869,56000.0
2014-08-07 15:50:00,105.99,106.21,105.98,106.19,86800.0,78.6943,78.8577,78.6869,78.8428,86800.0
2014-08-07 15:55:00,106.19,106.31,106.04,106.07,118700.0,78.8428,78.9319,78.7314,78.7537,118700.0
2014-08-08 09:30:00,106.07,106.87,106.07,106.51,47000.0,78.7537,79.3477,78.7537,79.0804,47000.0
2014-08-08 09:35:00,106.61,106.78,106.27,106.58,30600.0,79.1546,79.2809,78.9022,79.1324,30600.0
2014-08-08 09:40:00,106.54,106.57,106.11,106.29,25900.0,79.1027,79.1249,78.7834,78.9171,25900.0
2014-08-08 09:45:00,106.32,106.48,106.12,106.48,23700.0,78.9393,79.0581,78.7908,79.0581,23700.0
2014-08-08 09:50:00,106.45,106.7,106.42,106.57,17600.0,79.0359,79.2215,79.0136,79.1249,17600.0
2014-08-08 09:55:00,106.59,106.76,106.39,106.53,29400.0,79.1398,79.266,78.9913,79.0952,29400.0
2014-08-08 10:00:00,106.53,106.72,106.36,106.72,15400.0,79.0952,79.2363,78.969,79.2363,15400.0
2014-08-08 10:05:00,106.74,106.87,106.4,106.61,25600.0,79.2512,79.3477,78.9987,79.1546,25600.0
2014-08-08 10:10:00,106.62,106.68,106.37,106.51,16900.0,79.1621,79.2066,78.9765,79.0804,16900.0
2014-08-08 10:15:00,106.55,106.6,106.31,106.44,26600.0,79.1101,79.1472,78.9319,79.0284,26600.0
2014-08-08 10:20:00,106.46,106.57,106.3,106.57,17500.0,79.0433,79.1249,78.9245,79.1249,17500.0
2014-08-08 10:25:00,106.58,106.58,106.23,106.36,14900.0,79.1324,79.1324,78.8725,78.969,14900.0
2014-08-08 10:30:00,106.36,106.55,106.33,106.43,20400.0,78.969,79.1101,78.9468,79.021,20400.0
2014-08-08 10:35:00,106.48,106.77,106.39,106.68,15000.0,79.0581,79.2734,78.9913,79.2066,15000.0
2014-08-08 10:40:00,106.73,106.83,106.65,106.65,19000.0,79.2437,79.318,79.1843,79.1843,19000.0
2014-08-08 10:45:00,106.67,106.85,106.59,106.65,10100.0,79.1992,79.3328,79.1398,79.1843,10100.0
2014-08-08 10:50:00,106.66,106.78,106.64,106.73,10600.0,79.1918,79.2809,79.1769,79.2437,10600.0
2014-08-08 10:55:00,106.7,106.7,106.56,106.6,12900.0,79.2215,79.2215,79.1175,79.1472,12900.0
2014-08-08 11:00:00,106.61,106.63,106.42,106.63,18200.0,79.1546,79.1695,79.0136,79.1695,18200.0
2014-08-08 11:05:00,106.67,106.73,106.48,106.56,19300.0,79.1992,79.2437,79.0581,79.1175,19300.0
2014-08-08 11:10:00,106.56,106.67,106.47,106.48,17700.0,79.1175,79.1992,79.0507,79.0581,17700.0
2014-08-08 11:15:00,106.51,106.61,106.48,106.57,14500.0,79.0804,79.1546,79.0581,79.1249,14500.0
2014-08-08 11:20:00,106.55,106.56,106.43,106.51,13600.0,79.1101,79.1175,79.021,79.0804,13600.0
2014-08-08 11:25:00,106.51,106.69,106.5,106.59,23700.0,79.0804,79.214,79.073,79.1398,23700.0
2014-08-08 11:30:00,106.62,106.79,106.53,106.6,18700.0,79.1621,79.2883,79.0952,79.1472,18700.0
2014-08-08 11:35:00,106.61,106.67,106.52,106.65,28700.0,79.1546,79.1992,79.0878,79.1843,28700.0
2014-08-08 11:40:00,106.67,106.69,106.55,106.56,12000.0,79.1992,79.214,79.1101,79.1175,12000.0
2014-08-08 11:45:00,106.52,106.63,106.44,106.55,14200.0,79.0878,79.1695,79.0284,79.1101,14200.0
2014-08-08 11:50:00,106.53,106.53,106.42,106.5,7600.0,79.0952,79.0952,79.0136,79.073,7600.0
2014-08-08 11:55:00,106.5,106.69,106.5,106.63,10600.0,79.073,79.214,79.073,79.1695,10600.0
2014-08-08 12:00:00,106.64,106.72,106.62,106.67,7600.0,79.1769,79.2363,79.1621,79.1992,7600.0
2014-08-08 12:05:00,106.68,106.75,106.65,106.7,8800.0,79.2066,79.2586,79.1843,79.2215,8800.0
2014-08-08 12:10:00,106.74,106.99,106.71,106.99,27100.0,79.2512,79.4368,79.2289,79.4368,27100.0
2014-08-08 12:15:00,106.96,106.99,106.82,106.82,6100.0,79.4145,79.4368,79.3106,79.3106,6100.0
2014-08-08 12:20:00,106.8,106.91,106.78,106.79,6400.0,79.2957,79.3774,79.2809,79.2883,6400.0
2014-08-08 12:25:00,106.8,106.81,106.65,106.7,7900.0,79.2957,79.3031,79.1843,79.2215,7900.0
2014-08-08 12:30:00,106.73,106.81,106.66,106.78,7400.0,79.2437,79.3031,79.1918,79.2809,7400.0
2014-08-08 12:35:00,106.78,106.83,106.7,106.8,11500.0,79.2809,79.318,79.2215,79.2957,11500.0
2014-08-08 12:40:00,106.79,106.81,106.7,106.75,11300.0,79.2883,79.3031,79.2215,79.2586,11300.0
2014-08-08 12:45:00,106.73,106.73,106.64,106.69,7500.0,79.2437,79.2437,79.1769,79.214,7500.0
2014-08-08 12:50:00,106.66,106.77,106.66,106.73,10200.0,79.1918,79.2734,79.1918,79.2437,10200.0
2014-08-08 12:55:00,106.75,106.78,106.67,106.77,6500.0,79.2586,79.2809,79.1992,79.2734,6500.0
2014-08-08 13:00:00,106.77,106.8,106.73,106.76,6600.0,79.2734,79.2957,79.2437,79.266,6600.0
2014-08-08 13:05:00,106.75,106.81,106.65,106.66,19400.0,79.2586,79.3031,79.1843,79.1918,19400.0
2014-08-08 13:10:00,106.69,106.74,106.64,106.7,25100.0,79.214,79.2512,79.1769,79.2215,25100.0
2014-08-08 13:15:00,106.75,107.11,106.68,107.11,37500.0,79.2586,79.5259,79.2066,79.5259,37500.0
2014-08-08 13:20:00,107.14,107.22,107.08,107.16,20900.0,79.5482,79.6076,79.5036,79.563,20900.0
2014-08-08 13:25:00,107.14,107.27,107.14,107.18,63200.0,79.5482,79.6447,79.5482,79.5779,63200.0
2014-08-08 13:30:00,107.19,107.27,107.12,107.16,23700.0,79.5853,79.6447,79.5333,79.563,23700.0
2014-08-08 13:35:00,107.21,107.22,107.1,107.17,14100.0,79.6001,79.6076,79.5185,79.5704,14100.0
2014-08-08 13:40:00,107.19,107.35,107.17,107.32,18000.0,79.5853,79.7041,79.5704,79.6818,18000.0
2014-08-08 13:45:00,107.3,107.34,107.17,107.19,22100.0,79.667,79.6966,79.5704,79.5853,22100.0
2014-08-08 13:50:00,107.23,107.24,107.12,107.12,19700.0,79.615,79.6224,79.5333,79.5333,19700.0
2014-08-08 13:55:00,107.1,107.17,106.99,107.16,28300.0,79.5185,79.5704,79.4368,79.563,28300.0
2014-08-08 14:00:00,107.16,107.22,107.11,107.15,19200.0,79.563,79.6076,79.5259,79.5556,19200.0
2014-08-08 14:05:00,107.18,107.2,107.1,107.12,24900.0,79.5779,79.5927,79.5185,79.5333,24900.0
2014-08-08 14:10:00,107.15,107.15,107.01,107.1,10000.0,79.5556,79.5556,79.4516,79.5185,10000.0
2014-08-08 14:15:00,107.12,107.13,107.04,107.1,17200.0,79.5333,79.5407,79.4739,79.5185,17200.0
2014-08-08 14:20:00,107.09,107.12,107.04,107.12,38900.0,79.511,79.5333,79.4739,79.5333,38900.0
2014-08-08 14:25:00,107.14,107.24,107.09,107.23,58600.0,79.5482,79.6224,79.511,79.615,58600.0
2014-08-08 14:30:00,107.2,107.25,107.16,107.21,41500.0,79.5927,79.6298,79.563,79.6001,41500.0
2014-08-08 14:35:00,107.18,107.29,107.17,107.29,29700.0,79.5779,79.6595,79.5704,79.6595,29700.0
2014-08-08 14:40:00,107.3,107.45,107.24,107.26,21200.0,79.667,79.7783,79.6224,79.6373,21200.0
2014-08-08 14:45:00,107.29,107.43,107.26,107.43,12900.0,79.6595,79.7635,79.6373,79.7635,12900.0
2014-08-08 14:50:00,107.44,107.59,107.4,107.57,40400.0,79.7709,79.8823,79.7412,79.8674,40400.0
2014-08-08 14:55:00,107.57,107.64,107.5,107.51,26100.0,79.8674,79.9194,79.8154,79.8229,26100.0
2014-08-08 15:00:00,107.5,107.61,107.5,107.58,27400.0,79.8154,79.8971,79.8154,79.8748,27400.0
2014-08-08 15:05:00,107.58,107.62,107.5,107.5,15000.0,79.8748,79.9045,79.8154,79.8154,15000.0
2014-08-08 15:10:00,107.5,107.51,107.33,107.37,21300.0,79.8154,79.8229,79.6892,79.7189,21300.0
2014-08-08 15:15:00,107.4,107.54,107.36,107.53,18700.0,79.7412,79.8451,79.7115,79.8377,18700.0
2014-08-08 15:20:00,107.54,107.68,107.5,107.68,22400.0,79.8451,79.9491,79.8154,79.9491,22400.0
2014-08-08 15:25:00,107.67,107.75,107.59,107.72,36400.0,79.9417,80.0011,79.8823,79.9788,36400.0
2014-08-08 15:30:00,107.71,107.75,107.64,107.73,24500.0,79.9714,80.0011,79.9194,79.9862,24500.0
2014-08-08 15:35:00,107.73,107.73,107.61,107.68,30100.0,79.9862,79.9862,79.8971,79.9491,30100.0
2014-08-08 15:40:00,107.69,107.77,107.66,107.7,40100.0,79.9565,80.0159,79.9342,79.9639,40100.0
2014-08-08 15:45:00,107.71,107.72,107.58,107.61,54600.0,79.9714,79.9788,79.8748,79.8971,54600.0
2014-08-08 15:50:00,107.62,107.65,107.57,107.64,44900.0,79.9045,79.9268,79.8674,79.9194,44900.0
2014-08-08 15:55:00,107.65,107.9,107.65,107.78,81900.0,79.9268,80.1124,79.9268,80.0233,81900.0
2014-08-11 09:30:00,108.72,108.73,108.53,108.63,59200.0,80.7213,80.7287,80.5802,80.6544,59200.0
2014-08-11 09:35:00,108.64,108.64,108.03,108.31,51400.0,80.6619,80.6619,80.209,80.4168,51400.0
2014-08-11 09:40:00,108.31,108.46,108.12,108.21,54900.0,80.4168,80.5282,80.2758,80.3426,54900.0
2014-08-11 09:45:00,108.23,108.36,108.15,108.25,43700.0,80.3574,80.454,80.298,80.3723,43700.0
2014-08-11 09:50:00,108.28,108.4,108.14,108.26,43400.0,80.3946,80.4837,80.2906,80.3797,43400.0
2014-08-11 09:55:00,108.26,108.31,108.03,108.15,27500.0,80.3797,80.4168,80.209,80.298,27500.0
2014-08-11 10:00:00,108.22,108.22,107.92,107.97,31100.0,80.35,80.35,80.1273,80.1644,31100.0
2014-08-11 10:05:00,108.02,108.39,108.01,108.3,31100.0,80.2015,80.4762,80.1941,80.4094,31100.0
2014-08-11 10:10:00,108.31,108.34,108.16,108.25,34300.0,80.4168,80.4391,80.3055,80.3723,34300.0
2014-08-11 10:15:00,108.29,108.37,108.2,108.29,43300.0,80.402,80.4614,80.3352,80.402,43300.0
2014-08-11 10:20:00,108.3,108.49,108.24,108.49,33500.0,80.4094,80.5505,80.3649,80.5505,33500.0
2014-08-11 10:25:00,108.48,108.48,108.29,108.35,23000.0,80.5431,80.5431,80.402,80.4465,23000.0
2014-08-11 10:30:00,108.3,108.51,108.25,108.47,7900.0,80.4094,80.5653,80.3723,80.5356,7900.0
2014-08-11 10:35:00,108.51,108.64,108.47,108.6,21900.0,80.5653,80.6619,80.5356,80.6322,21900.0
2014-08-11 10:40:00,108.61,108.61,108.49,108.58,24100.0,80.6396,80.6396,80.5505,80.6173,24100.0
2014-08-11 10:45:00,108.57,108.65,108.45,108.65,54500.0,80.6099,80.6693,80.5208,80.6693,54500.0
2014-08-11 10:50:00,108.63,108.66,108.46,108.61,28100.0,80.6544,80.6767,80.5282,80.6396,28100.0
2014-08-11 10:55:00,108.61,108.61,108.47,108.53,12200.0,80.6396,80.6396,80.5356,80.5802,12200.0
2014-08-11 11:00:00,108.53,108.69,108.45,108.69,21400.0,80.5802,80.699,80.5208,80.699,21400.0
2014-08-11 11:05:00,108.69,108.73,108.6,108.65,23100.0,80.699,80.7287,80.6322,80.6693,23100.0
2014-08-11 11:10:00,108.64,108.77,108.53,108.62,25600.0,80.6619,80.7584,80.5802,80.647,25600.0
2014-08-11 11:15:00,108.65,108.9,108.61,108.89,32000.0,80.6693,80.8549,80.6396,80.8475,32000.0
2014-08-11 11:20:00,108.9,109.0,108.79,108.94,17500.0,80.8549,80.9291,80.7732,80.8846,17500.0
2014-08-11 11:25:00,108.96,109.0,108.85,108.95,24000.0,80.8994,80.9291,80.8178,80.892,24000.0
2014-08-11 11:30:00,108.98,109.0,108.74,108.74,62200.0,80.9143,80.9291,80.7361,80.7361,62200.0
2014-08-11 11:35:00,108.73,108.73,108.52,108.54,13400.0,80.7287,80.7287,80.5728,80.5876,13400.0
2014-08-11 11:40:00,108.54,108.68,108.5,108.55,30900.0,80.5876,80.6916,80.5579,80.595,30900.0
2014-08-11 11:45:00,108.57,108.71,108.54,108.6,21400.0,80.6099,80.7138,80.5876,80.6322,21400.0
2014-08-11 11:50:00,108.62,108.7,108.55,108.6,25500.0,80.647,80.7064,80.595,80.6322,25500.0
2014-08-11 11:55:00,108.61,108.66,108.4,108.51,17700.0,80.6396,80.6767,80.4837,80.5653,17700.0
2014-08-11 12:00:00,108.51,108.57,108.28,108.32,29000.0,80.5653,80.6099,80.3946,80.4243,29000.0
2014-08-11 12:05:00,108.33,108.42,108.31,108.33,15200.0,80.4317,80.4985,80.4168,80.4317,15200.0
2014-08-11 12:10:00,108.29,108.29,108.15,108.17,24800.0,80.402,80.402,80.298,80.3129,24800.0
2014-08-11 12:15:00,108.15,108.2,108.08,108.19,14600.0,80.298,80.3352,80.2461,80.3277,14600.0
2014-08-11 12:20:00,108.2,108.3,108.12,108.24,15700.0,80.3352,80.4094,80.2758,80.3649,15700.0
2014-08-11 12:25:00,108.25,108.3,108.15,108.18,8900.0,80.3723,80.4094,80.298,80.3203,8900.0
2014-08-11 12:30:00,108.16,108.2,108.09,108.18,12900.0,80.3055,80.3352,80.2535,80.3203,12900.0
2014-08-11 12:35:00,108.2,108.28,108.15,108.18,8900.0,80.3352,80.3946,80.298,80.3203,8900.0
2014-08-11 12:40:00,108.19,108.3,108.16,108.2,16600.0,80.3277,80.4094,80.3055,80.3352,16600.0
2014-08-11 12:45:00,108.18,108.19,108.01,108.05,12400.0,80.3203,80.3277,80.1941,80.2238,12400.0
2014-08-11 12:50:00,108.06,108.1,107.96,108.05,22400.0,80.2312,80.2609,80.157,80.2238,22400.0
2014-08-11 12:55:00,108.05,108.05,107.94,107.97,13700.0,80.2238,80.2238,80.1421,80.1644,13700.0
2014-08-11 13:00:00,107.97,108.08,107.95,108.04,17500.0,80.1644,80.2461,80.1496,80.2164,17500.0
2014-08-11 13:05:00,108.05,108.32,108.05,108.31,18200.0,80.2238,80.4243,80.2238,80.4168,18200.0
2014-08-11 13:10:00,108.31,108.41,108.28,108.38,11100.0,80.4168,80.4911,80.3946,80.4688,11100.0
2014-08-11 13:15:00,108.38,108.39,108.18,108.27,14700.0,80.4688,80.4762,80.3203,80.3871,14700.0
2014-08-11 13:20:00,108.28,108.28,108.14,108.18,19700.0,80.3946,80.3946,80.2906,80.3203,19700.0
2014-08-11 13:25:00,108.18,108.2,108.1,108.1,16000.0,80.3203,80.3352,80.2609,80.2609,16000.0
2014-08-11 13:30:00,108.09,108.23,108.05,108.19,12700.0,80.2535,80.3574,80.2238,80.3277,12700.0
2014-08-11 13:35:00,108.2,108.3,108.19,108.26,13300.0,80.3352,80.4094,80.3277,80.3797,13300.0
2014-08-11 13:40:00,108.25,108.32,108.18,108.2,14700.0,80.3723,80.4243,80.3203,80.3352,14700.0
2014-08-11 13:45:00,108.2,108.39,108.13,108.39,29400.0,80.3352,80.4762,80.2832,80.4762,29400.0
2014-08-11 13:50:00,108.38,108.39,108.16,108.21,24200.0,80.4688,80.4762,80.3055,80.3426,24200.0
2014-08-11 13:55:00,108.21,108.21,108.01,108.06,20200.0,80.3426,80.3426,80.1941,80.2312,20200.0
2014-08-11 14:00:00,108.09,108.09,107.98,108.09,26400.0,80.2535,80.2535,80.1718,80.2535,26400.0
2014-08-11 14:05:00,108.1,108.14,108.01,108.14,17500.0,80.2609,80.2906,80.1941,80.2906,17500.0
2014-08-11 14:10:00,108.15,108.18,108.03,108.06,17600.0,80.298,80.3203,80.209,80.2312,17600.0
2014-08-11 14:15:00,108.08,108.32,108.07,108.29,39800.0,80.2461,80.4243,80.2387,80.402,39800.0
2014-08-11 14:20:00,108.28,108.32,108.2,108.3,14900.0,80.3946,80.4243,80.3352,80.4094,14900.0
2014-08-11 14:25:00,108.31,108.31,108.2,108.24,25700.0,80.4168,80.4168,80.3352,80.3649,25700.0
2014-08-11 14:30:00,108.24,108.39,108.15,108.21,50200.0,80.3649,80.4762,80.298,80.3426,50200.0
2014-08-11 14:35:00,108.23,108.32,108.08,108.18,30300.0,80.3574,80.4243,80.2461,80.3203,30300.0
2014-08-11 14:40:00,108.2,108.26,108.11,108.25,48200.0,80.3352,80.3797,80.2684,80.3723,48200.0
2014-08-11 14:45:00,108.25,108.3,108.19,108.28,35500.0,80.3723,80.4094,80.3277,80.3946,35500.0
2014-08-11 14:50:00,108.29,108.31,108.16,108.31,16300.0,80.402,80.4168,80.3055,80.4168,16300.0
2014-08-11 14:55:00,108.28,108.37,108.26,108.31,12500.0,80.3946,80.4614,80.3797,80.4168,12500.0
2014-08-11 15:00:00,108.31,108.39,108.29,108.38,24300.0,80.4168,80.4762,80.402,80.4688,24300.0
2014-08-11 15:05:00,108.38,108.41,108.35,108.39,18500.0,80.4688,80.4911,80.4465,80.4762,18500.0
2014-08-11 15:10:00,108.39,108.43,108.37,108.41,17600.0,80.4762,80.5059,80.4614,80.4911,17600.0
2014-08-11 15:15:00,108.41,108.44,108.34,108.38,26700.0,80.4911,80.5134,80.4391,80.4688,26700.0
2014-08-11 15:20:00,108.37,108.41,108.24,108.25,40600.0,80.4614,80.4911,80.3649,80.3723,40600.0
2014-08-11 15:25:00,108.26,108.33,108.21,108.23,23200.0,80.3797,80.4317,80.3426,80.3574,23200.0
2014-08-11 15:30:00,108.23,108.3,108.2,108.28,35100.0,80.3574,80.4094,80.3352,80.3946,35100.0
2014-08-11 15:35:00,108.27,108.29,108.17,108.19,24800.0,80.3871,80.402,80.3129,80.3277,24800.0
2014-08-11 15:40:00,108.2,108.21,108.03,108.08,31400.0,80.3352,80.3426,80.209,80.2461,31400.0
2014-08-11 15:45:00,108.08,108.21,108.08,108.13,50700.0,80.2461,80.3426,80.2461,80.2832,50700.0
2014-08-11 15:50:00,108.13,108.26,108.13,108.24,46000.0,80.2832,80.3797,80.2832,80.3649,46000.0
2014-08-11 15:55:00,108.24,108.36,108.21,108.29,133800.0,80.3649,80.454,80.3426,80.402,133800.0
2014-08-12 09:30:00,107.89,108.09,107.34,107.94,102100.0,80.105,80.2535,79.6966,80.1421,102100.0
2014-08-12 09:35:00,107.95,108.46,107.9,108.18,43500.0,80.1496,80.5282,80.1124,80.3203,43500.0
2014-08-12 09:40:00,108.23,108.49,107.97,107.97,27100.0,80.3574,80.5505,80.1644,80.1644,27100.0
2014-08-12 09:45:00,108.0,108.3,107.92,108.26,32800.0,80.1867,80.4094,80.1273,80.3797,32800.0
2014-08-12 09:50:00,108.23,108.4,107.99,108.11,17100.0,80.3574,80.4837,80.1793,80.2684,17100.0
2014-08-12 09:55:00,108.08,108.35,108.01,108.35,13300.0,80.2461,80.4465,80.1941,80.4465,13300.0
2014-08-12 10:00:00,108.36,108.36,107.94,108.16,20700.0,80.454,80.454,80.1421,80.3055,20700.0
2014-08-12 10:05:00,108.17,108.3,107.65,107.66,25800.0,80.3129,80.4094,79.9268,79.9342,25800.0
2014-08-12 10:10:00,107.7,107.93,107.57,107.61,24100.0,79.9639,80.1347,79.8674,79.8971,24100.0
2014-08-12 10:15:00,107.59,108.12,107.58,108.04,24300.0,79.8823,80.2758,79.8748,80.2164,24300.0
2014-08-12 10:20:00,108.03,108.03,107.84,108.01,15100.0,80.209,80.209,80.0679,80.1941,15100.0
2014-08-12 10:25:00,107.98,107.98,107.68,107.96,23100.0,80.1718,80.1718,79.9491,80.157,23100.0
2014-08-12 10:30:00,107.95,107.98,107.72,107.8,14600.0,80.1496,80.1718,79.9788,80.0382,14600.0
2014-08-12 10:35:00,107.78,107.79,107.54,107.6,29000.0,80.0233,80.0308,79.8451,79.8897,29000.0
2014-08-12 10:40:00,107.59,107.82,107.45,107.58,22300.0,79.8823,80.053,79.7783,79.8748,22300.0
2014-08-12 10:45:00,107.58,107.64,107.34,107.37,29600.0,79.8748,79.9194,79.6966,79.7189,29600.0
2014-08-12 10:50:00,107.36,107.38,107.07,107.11,36500.0,79.7115,79.7263,79.4962,79.5259,36500.0
2014-08-12 10:55:00,107.11,107.17,106.94,107.1,53800.0,79.5259,79.5704,79.3997,79.5185,53800.0
2014-08-12 11:00:00,107.05,107.05,106.77,106.83,27800.0,79.4813,79.4813,79.2734,79.318,27800.0
2014-08-12 11:05:00,106.82,106.93,106.79,106.9,36900.0,79.3106,79.3922,79.2883,79.37,36900.0
2014-08-12 11:10:00,106.89,106.97,106.78,106.82,35900.0,79.3625,79.4219,79.2809,79.3106,35900.0
2014-08-12 11:15:00,106.82,106.89,106.73,106.79,35700.0,79.3106,79.3625,79.2437,79.2883,35700.0
2014-08-12 11:20:00,106.83,106.85,106.72,106.81,20800.0,79.318,79.3328,79.2363,79.3031,20800.0
2014-08-12 11:25:00,106.81,106.93,106.73,106.93,29200.0,79.3031,79.3922,79.2437,79.3922,29200.0
2014-08-12 11:30:00,106.94,107.05,106.83,106.95,36100.0,79.3997,79.4813,79.318,79.4071,36100.0
2014-08-12 11:35:00,106.95,107.09,106.93,106.99,54000.0,79.4071,79.511,79.3922,79.4368,54000.0
2014-08-12 11:40:00,106.99,107.04,106.84,106.88,20600.0,79.4368,79.4739,79.3254,79.3551,20600.0
2014-08-12 11:45:00,106.85,106.97,106.83,106.85,33200.0,79.3328,79.4219,79.318,79.3328,33200.0
2014-08-12 11:50:00,106.89,106.89,106.79,106.82,21300.0,79.3625,79.3625,79.2883,79.3106,21300.0
2014-08-12 11:55:00,106.81,106.9,106.76,106.81,19900.0,79.3031,79.37,79.266,79.3031,19900.0
2014-08-12 12:00:00,106.77,106.82,106.65,106.81,18500.0,79.2734,79.3106,79.1843,79.3031,18500.0
2014-08-12 12:05:00,106.78,106.9,106.72,106.87,36000.0,79.2809,79.37,79.2363,79.3477,36000.0
2014-08-12 12:10:00,106.85,106.91,106.8,106.84,27200.0,79.3328,79.3774,79.2957,79.3254,27200.0
2014-08-12 12:15:00,106.85,106.89,106.76,106.84,12000.0,79.3328,79.3625,79.266,79.3254,12000.0
2014-08-12 12:20:00,106.79,106.81,106.65,106.75,27700.0,79.2883,79.3031,79.1843,79.2586,27700.0
2014-08-12 12:25:00,106.74,106.77,106.64,106.64,29400.0,79.2512,79.2734,79.1769,79.1769,29400.0
2014-08-12 12:30:00,106.66,106.75,106.66,106.73,64500.0,79.1918,79.2586,79.1918,79.2437,64500.0
2014-08-12 12:35:00,106.7,106.8,106.69,106.72,100900.0,79.2215,79.2957,79.214,79.2363,100900.0
2014-08-12 12:40:00,106.73,106.76,106.62,106.63,53400.0,79.2437,79.266,79.1621,79.1695,53400.0
2014-08-12 12:45:00,106.65,106.7,106.6,106.61,9000.0,79.1843,79.2215,79.1472,79.1546,9000.0
2014-08-12 12:50:00,106.6,106.73,106.53,106.7,15100.0,79.1472,79.2437,79.0952,79.2215,15100.0
2014-08-12 12:55:00,106.7,106.7,106.58,106.59,12800.0,79.2215,79.2215,79.1324,79.1398,12800.0
2014-08-12 13:00:00,106.57,106.76,106.57,106.76,27900.0,79.1249,79.266,79.1249,79.266,27900.0
2014-08-12 13:05:00,106.73,106.96,106.67,106.95,75500.0,79.2437,79.4145,79.1992,79.4071,75500.0
2014-08-12 13:10:00,106.96,107.09,106.95,107.04,17900.0,79.4145,79.511,79.4071,79.4739,17900.0
2014-08-12 13:15:00,107.03,107.11,106.96,107.02,21600.0,79.4665,79.5259,79.4145,79.4591,21600.0
2014-08-12 13:20:00,107.0,107.01,106.79,106.83,9700.0,79.4442,79.4516,79.2883,79.318,9700.0
2014-08-12 13:25:00,106.84,106.97,106.84,106.97,8700.0,79.3254,79.4219,79.3254,79.4219,8700.0
2014-08-12 13:30:00,106.97,106.99,106.74,106.78,11700.0,79.4219,79.4368,79.2512,79.2809,11700.0
2014-08-12 13:35:00,106.76,106.83,106.71,106.71,10000.0,79.266,79.318,79.2289,79.2289,10000.0
2014-08-12 13:40:00,106.74,106.81,106.69,106.81,11600.0,79.2512,79.3031,79.214,79.3031,11600.0
2014-08-12 13:45:00,106.81,106.81,106.67,106.69,11300.0,79.3031,79.3031,79.1992,79.214,11300.0
2014-08-12 13:50:00,106.7,106.85,106.67,106.76,12400.0,79.2215,79.3328,79.1992,79.266,12400.0
2014-08-12 13:55:00,106.72,106.76,106.61,106.7,20000.0,79.2363,79.266,79.1546,79.2215,20000.0
2014-08-12 14:00:00,106.69,106.82,106.66,106.73,35100.0,79.214,79.3106,79.1918,79.2437,35100.0
2014-08-12 14:05:00,106.73,106.82,106.57,106.58,25500.0,79.2437,79.3106,79.1249,79.1324,25500.0
2014-08-12 14:10:00,106.58,106.64,106.47,106.53,78500.0,79.1324,79.1769,79.0507,79.0952,78500.0
2014-08-12 14:15:00,106.51,106.59,106.49,106.57,24400.0,79.0804,79.1398,79.0656,79.1249,24400.0
2014-08-12 14:20:00,106.55,106.62,106.48,106.57,17100.0,79.1101,79.1621,79.0581,79.1249,17100.0
2014-08-12 14:25:00,106.57,106.65,106.51,106.54,30900.0,79.1249,79.1843,79.0804,79.1027,30900.0
2014-08-12 14:30:00,106.53,106.53,106.34,106.44,24500.0,79.0952,79.0952,78.9542,79.0284,24500.0
2014-08-12 14:35:00,106.44,106.6,106.44,106.59,30000.0,79.0284,79.1472,79.0284,79.1398,30000.0
2014-08-12 14:40:00,106.59,106.7,106.46,106.66,26900.0,79.1398,79.2215,79.0433,79.1918,26900.0
2014-08-12 14:45:00,106.64,106.67,106.5,106.51,32400.0,79.1769,79.1992,79.073,79.0804,32400.0
2014-08-12 14:50:00,106.5,106.57,106.48,106.48,32400.0,79.073,79.1249,79.0581,79.0581,32400.0
2014-08-12 14:55:00,106.48,106.52,106.44,106.44,29500.0,79.0581,79.0878,79.0284,79.0284,29500.0
2014-08-12 15:00:00,106.45,106.49,106.38,106.39,30300.0,79.0359,79.0656,78.9839,78.9913,30300.0
2014-08-12 15:05:00,106.39,106.6,106.36,106.59,36300.0,78.9913,79.1472,78.969,79.1398,36300.0
2014-08-12 15:10:00,106.62,106.71,106.56,106.57,26200.0,79.1621,79.2289,79.1175,79.1249,26200.0
2014-08-12 15:15:00,106.57,106.63,106.5,106.55,27500.0,79.1249,79.1695,79.073,79.1101,27500.0
2014-08-12 15:20:00,106.54,106.59,106.49,106.57,25600.0,79.1027,79.1398,79.0656,79.1249,25600.0
2014-08-12 15:25:00,106.59,106.62,106.42,106.47,29000.0,79.1398,79.1621,79.0136,79.0507,29000.0
2014-08-12 15:30:00,106.48,106.57,106.44,106.55,24800.0,79.0581,79.1249,79.0284,79.1101,24800.0
2014-08-12 15:35:00,106.55,106.67,106.5,106.63,30600.0,79.1101,79.1992,79.073,79.1695,30600.0
2014-08-12 15:40:00,106.64,106.87,106.63,106.74,36100.0,79.1769,79.3477,79.1695,79.2512,36100.0
2014-08-12 15:45:00,106.75,106.87,106.72,106.85,60000.0,79.2586,79.3477,79.2363,79.3328,60000.0
2014-08-12 15:50:00,106.84,106.87,106.71,106.73,59400.0,79.3254,79.3477,79.2289,79.2437,59400.0
2014-08-12 15:55:00,106.73,106.77,106.66,106.7,91400.0,79.2437,79.2734,79.1918,79.2215,91400.0
2014-08-13 09:30:00,107.66,107.88,107.51,107.72,38400.0,79.9342,80.0976,79.8229,79.9788,38400.0
2014-08-13 09:35:00,107.79,107.88,107.18,107.18,12000.0,80.0308,80.0976,79.5779,79.5779,12000.0
2014-08-13 09:40:00,107.24,107.34,107.03,107.23,16400.0,79.6224,79.6966,79.4665,79.615,16400.0
2014-08-13 09:45:00,107.23,107.38,107.1,107.18,16900.0,79.615,79.7263,79.5185,79.5779,16900.0
2014-08-13 09:50:00,107.14,107.35,106.92,107.04,29800.0,79.5482,79.7041,79.3848,79.4739,29800.0
2014-08-13 09:55:00,107.1,107.12,106.82,106.99,16900.0,79.5185,79.5333,79.3106,79.4368,16900.0
2014-08-13 10:00:00,106.94,107.13,106.89,106.94,22700.0,79.3997,79.5407,79.3625,79.3997,22700.0
2014-08-13 10:05:00,106.93,107.09,106.84,106.91,18300.0,79.3922,79.511,79.3254,79.3774,18300.0
2014-08-13 10:10:00,106.86,106.86,106.34,106.34,50600.0,79.3403,79.3403,78.9542,78.9542,50600.0
2014-08-13 10:15:00,106.39,106.51,106.26,106.46,41400.0,78.9913,79.0804,78.8948,79.0433,41400.0
2014-08-13 10:20:00,106.46,106.78,106.41,106.69,22400.0,79.0433,79.2809,79.0062,79.214,22400.0
2014-08-13 10:25:00,106.7,106.78,106.64,106.67,17400.0,79.2215,79.2809,79.1769,79.1992,17400.0
2014-08-13 10:30:00,106.73,106.84,106.7,106.71,17500.0,79.2437,79.3254,79.2215,79.2289,17500.0
2014-08-13 10:35:00,106.74,106.8,106.64,106.72,16500.0,79.2512,79.2957,79.1769,79.2363,16500.0
2014-08-13 10:40:00,106.72,106.74,106.36,106.57,18500.0,79.2363,79.2512,78.969,79.1249,18500.0
2014-08-13 10:45:00,106.57,106.68,106.49,106.68,11300.0,79.1249,79.2066,79.0656,79.2066,11300.0
2014-08-13 10:50:00,106.66,106.68,106.55,106.68,22600.0,79.1918,79.2066,79.1101,79.2066,22600.0
2014-08-13 10:55:00,106.68,106.77,106.57,106.77,21800.0,79.2066,79.2734,79.1249,79.2734,21800.0
2014-08-13 11:00:00,106.76,106.86,106.65,106.8,21000.0,79.266,79.3403,79.1843,79.2957,21000.0
2014-08-13 11:05:00,106.82,106.97,106.8,106.97,13200.0,79.3106,79.4219,79.2957,79.4219,13200.0
2014-08-13 11:10:00,106.98,107.04,106.9,106.92,21100.0,79.4294,79.4739,79.37,79.3848,21100.0
2014-08-13 11:15:00,106.89,106.91,106.72,106.87,29800.0,79.3625,79.3774,79.2363,79.3477,29800.0
2014-08-13 11:20:00,106.84,106.92,106.76,106.78,15000.0,79.3254,79.3848,79.266,79.2809,15000.0
2014-08-13 11:25:00,106.77,106.77,106.6,106.64,15200.0,79.2734,79.2734,79.1472,79.1769,15200.0
2014-08-13 11:30:00,106.67,106.76,106.61,106.73,15300.0,79.1992,79.266,79.1546,79.2437,15300.0
2014-08-13 11:35:00,106.72,106.81,106.64,106.64,13500.0,79.2363,79.3031,79.1769,79.1769,13500.0
2014-08-13 11:40:00,106.64,106.74,106.62,106.69,10500.0,79.1769,79.2512,79.1621,79.214,10500.0
2014-08-13 11:45:00,106.67,106.68,106.6,106.67,7600.0,79.1992,79.2066,79.1472,79.1992,7600.0
2014-08-13 11:50:00,106.66,106.75,106.66,106.7,5800.0,79.1918,79.2586,79.1918,79.2215,5800.0
2014-08-13 11:55:00,106.72,106.75,106.57,106.57,10000.0,79.2363,79.2586,79.1249,79.1249,10000.0
2014-08-13 12:00:00,106.57,106.74,106.57,106.65,13600.0,79.1249,79.2512,79.1249,79.1843,13600.0
2014-08-13 12:05:00,106.64,106.65,106.49,106.55,14100.0,79.1769,79.1843,79.0656,79.1101,14100.0
2014-08-13 12:10:00,106.54,106.55,106.49,106.52,7200.0,79.1027,79.1101,79.0656,79.0878,7200.0
2014-08-13 12:15:00,106.52,106.53,106.41,106.41,6900.0,79.0878,79.0952,79.0062,79.0062,6900.0
2014-08-13 12:20:00,106.39,106.41,106.3,106.37,15100.0,78.9913,79.0062,78.9245,78.9765,15100.0
2014-08-13 12:25:00,106.39,106.41,106.31,106.33,16200.0,78.9913,79.0062,78.9319,78.9468,16200.0
2014-08-13 12:30:00,106.34,106.58,106.3,106.57,57000.0,78.9542,79.1324,78.9245,79.1249,57000.0
2014-08-13 12:35:00,106.56,106.62,106.54,106.58,7800.0,79.1175,79.1621,79.1027,79.1324,7800.0
2014-08-13 12:40:00,106.58,106.65,106.55,106.57,14400.0,79.1324,79.1843,79.1101,79.1249,14400.0
2014-08-13 12:45:00,106.61,106.85,106.57,106.83,22000.0,79.1546,79.3328,79.1249,79.318,22000.0
2014-08-13 12:50:00,106.8,106.83,106.72,106.72,10100.0,79.2957,79.318,79.2363,79.2363,10100.0
2014-08-13 12:55:00,106.69,106.73,106.64,106.72,11600.0,79.214,79.2437,79.1769,79.2363,11600.0
2014-08-13 13:00:00,106.71,106.76,106.67,106.76,11000.0,79.2289,79.266,79.1992,79.266,11000.0
2014-08-13 13:05:00,106.78,106.88,106.76,106.88,18900.0,79.2809,79.3551,79.266,79.3551,18900.0
2014-08-13 13:10:00,106.89,106.93,106.76,106.8,12600.0,79.3625,79.3922,79.266,79.2957,12600.0
2014-08-13 13:15:00,106.8,106.85,106.68,106.68,8700.0,79.2957,79.3328,79.2066,79.2066,8700.0
2014-08-13 13:20:00,106.71,106.87,106.68,106.83,26600.0,79.2289,79.3477,79.2066,79.318,26600.0
2014-08-13 13:25:00,106.83,106.86,106.72,106.72,9500.0,79.318,79.3403,79.2363,79.2363,9500.0
2014-08-13 13:30:00,106.71,106.81,106.71,106.8,19600.0,79.2289,79.3031,79.2289,79.2957,19600.0
2014-08-13 13:35:00,106.79,106.83,106.72,106.77,38100.0,79.2883,79.318,79.2363,79.2734,38100.0
2014-08-13 13:40:00,106.76,106.77,106.69,106.69,11400.0,79.266,79.2734,79.214,79.214,11400.0
2014-08-13 13:45:00,106.7,106.78,106.66,106.68,12200.0,79.2215,79.2809,79.1918,79.2066,12200.0
2014-08-13 13:50:00,106.67,106.73,106.63,106.63,35200.0,79.1992,79.2437,79.1695,79.1695,35200.0
2014-08-13 13:55:00,106.63,106.77,106.63,106.76,9000.0,79.1695,79.2734,79.1695,79.266,9000.0
2014-08-13 14:00:00,106.78,106.78,106.63,106.69,11200.0,79.2809,79.2809,79.1695,79.214,11200.0
2014-08-13 14:05:00,106.69,106.69,106.43,106.47,14600.0,79.214,79.214,79.021,79.0507,14600.0
2014-08-13 14:10:00,106.48,106.51,106.44,106.45,10800.0,79.0581,79.0804,79.0284,79.0359,10800.0
2014-08-13 14:15:00,106.43,106.68,106.43,106.63,20900.0,79.021,79.2066,79.021,79.1695,20900.0
2014-08-13 14:20:00,106.64,106.7,106.58,106.63,19900.0,79.1769,79.2215,79.1324,79.1695,19900.0
2014-08-13 14:25:00,106.65,106.69,106.6,106.62,16500.0,79.1843,79.214,79.1472,79.1621,16500.0
2014-08-13 14:30:00,106.63,106.67,106.6,106.62,9800.0,79.1695,79.1992,79.1472,79.1621,9800.0
2014-08-13 14:35:00,106.6,106.64,106.51,106.57,17400.0,79.1472,79.1769,79.0804,79.1249,17400.0
2014-08-13 14:40:00,106.58,106.61,106.56,106.61,11600.0,79.1324,79.1546,79.1175,79.1546,11600.0
2014-08-13 14:45:00,106.6,106.63,106.5,106.52,10300.0,79.1472,79.1695,79.073,79.0878,10300.0
2014-08-13 14:50:00,106.51,106.52,106.43,106.45,17600.0,79.0804,79.0878,79.021,79.0359,17600.0
2014-08-13 14:55:00,106.45,106.5,106.37,106.44,20800.0,79.0359,79.073,78.9765,79.0284,20800.0
2014-08-13 15:00:00,106.45,106.51,106.4,106.47,25100.0,79.0359,79.0804,78.9987,79.0507,25100.0
2014-08-13 15:05:00,106.44,106.53,106.44,106.44,30800.0,79.0284,79.0952,79.0284,79.0284,30800.0
2014-08-13 15:10:00,106.44,106.46,106.35,106.39,27200.0,79.0284,79.0433,78.9616,78.9913,27200.0
2014-08-13 15:15:00,106.4,106.46,106.34,106.44,22600.0,78.9987,79.0433,78.9542,79.0284,22600.0
2014-08-13 15:20:00,106.43,106.53,106.42,106.51,28800.0,79.021,79.0952,79.0136,79.0804,28800.0
2014-08-13 15:25:00,106.53,106.56,106.45,106.48,21800.0,79.0952,79.1175,79.0359,79.0581,21800.0
2014-08-13 15:30:00,106.47,106.5,106.42,106.46,28900.0,79.0507,79.073,79.0136,79.0433,28900.0
2014-08-13 15:35:00,106.46,106.47,106.37,106.38,43800.0,79.0433,79.0507,78.9765,78.9839,43800.0
2014-08-13 15:40:00,106.38,106.5,106.36,106.5,37800.0,78.9839,79.073,78.969,79.073,37800.0
2014-08-13 15:45:00,106.51,106.54,106.47,106.49,30600.0,79.0804,79.1027,79.0507,79.0656,30600.0
2014-08-13 15:50:00,106.5,106.54,106.43,106.46,52900.0,79.073,79.1027,79.021,79.0433,52900.0
2014-08-13 15:55:00,106.46,106.47,106.22,106.36,154300.0,79.0433,79.0507,78.8651,78.969,154300.0
2014-08-14 09:30:00,107.22,107.23,106.24,106.49,82100.0,79.6076,79.615,78.8799,79.0656,82100.0
2014-08-14 09:35:00,106.5,106.76,105.85,105.88,19700.0,79.073,79.266,78.5904,78.6126,19700.0
2014-08-14 09:40:00,105.93,106.35,105.88,106.17,23100.0,78.6498,78.9616,78.6126,78.828,23100.0
2014-08-14 09:45:00,106.18,106.23,106.09,106.13,16700.0,78.8354,78.8725,78.7686,78.7983,16700.0
2014-08-14 09:50:00,106.16,106.16,106.01,106.01,12300.0,78.8205,78.8205,78.7092,78.7092,12300.0
2014-08-14 09:55:00,106.03,106.21,106.03,106.15,14400.0,78.724,78.8577,78.724,78.8131,14400.0
2014-08-14 10:00:00,106.1,106.14,105.93,105.95,17500.0,78.776,78.8057,78.6498,78.6646,17500.0
2014-08-14 10:05:00,105.96,106.01,105.68,105.78,23200.0,78.672,78.7092,78.4642,78.5384,23200.0
2014-08-14 10:10:00,105.81,105.92,105.72,105.78,22600.0,78.5607,78.6423,78.4938,78.5384,22600.0
2014-08-14 10:15:00,105.78,105.87,105.74,105.81,13700.0,78.5384,78.6052,78.5087,78.5607,13700.0
2014-08-14 10:20:00,105.8,105.87,105.71,105.77,17100.0,78.5532,78.6052,78.4864,78.531,17100.0
2014-08-14 10:25:00,105.8,105.96,105.77,105.96,16100.0,78.5532,78.672,78.531,78.672,16100.0
2014-08-14 10:30:00,105.97,106.16,105.95,105.95,24800.0,78.6795,78.8205,78.6646,78.6646,24800.0
2014-08-14 10:35:00,105.98,106.06,105.94,106.0,16800.0,78.6869,78.7463,78.6572,78.7017,16800.0
2014-08-14 10:40:00,106.03,106.18,105.94,106.14,13400.0,78.724,78.8354,78.6572,78.8057,13400.0
2014-08-14 10:45:00,106.18,106.42,106.15,106.34,24300.0,78.8354,79.0136,78.8131,78.9542,24300.0
2014-08-14 10:50:00,106.34,106.34,106.01,106.08,12400.0,78.9542,78.9542,78.7092,78.7611,12400.0
2014-08-14 10:55:00,106.11,106.14,105.74,105.8,36400.0,78.7834,78.8057,78.5087,78.5532,36400.0
2014-08-14 11:00:00,105.8,105.97,105.79,105.9,39800.0,78.5532,78.6795,78.5458,78.6275,39800.0
2014-08-14 11:05:00,105.9,106.03,105.9,105.96,17800.0,78.6275,78.724,78.6275,78.672,17800.0
2014-08-14 11:10:00,105.96,106.01,105.96,106.01,13700.0,78.672,78.7092,78.672,78.7092,13700.0
2014-08-14 11:15:00,106.0,106.04,105.96,106.01,22900.0,78.7017,78.7314,78.672,78.7092,22900.0
2014-08-14 11:20:00,106.0,106.16,105.97,106.15,23800.0,78.7017,78.8205,78.6795,78.8131,23800.0
2014-08-14 11:25:00,106.15,106.3,106.11,106.28,22300.0,78.8131,78.9245,78.7834,78.9096,22300.0
2014-08-14 11:30:00,106.26,106.33,106.05,106.11,17200.0,78.8948,78.9468,78.7389,78.7834,17200.0
2014-08-14 11:35:00,106.06,106.08,105.89,105.93,35600.0,78.7463,78.7611,78.6201,78.6498,35600.0
2014-08-14 11:40:00,105.92,105.97,105.89,105.9,29800.0,78.6423,78.6795,78.6201,78.6275,29800.0
2014-08-14 11:45:00,105.9,105.96,105.88,105.96,34100.0,78.6275,78.672,78.6126,78.672,34100.0
2014-08-14 11:50:00,105.92,105.94,105.87,105.92,45000.0,78.6423,78.6572,78.6052,78.6423,45000.0
2014-08-14 11:55:00,105.9,105.94,105.82,105.93,13000.0,78.6275,78.6572,78.5681,78.6498,13000.0
2014-08-14 12:00:00,105.96,106.0,105.87,105.95,19400.0,78.672,78.7017,78.6052,78.6646,19400.0
2014-08-14 12:05:00,105.96,106.0,105.9,105.91,24700.0,78.672,78.7017,78.6275,78.6349,24700.0
2014-08-14 12:10:00,105.92,105.93,105.84,105.86,10500.0,78.6423,78.6498,78.5829,78.5978,10500.0
2014-08-14 12:15:00,105.89,105.92,105.83,105.9,32900.0,78.6201,78.6423,78.5755,78.6275,32900.0
2014-08-14 12:20:00,105.9,105.9,105.78,105.83,35400.0,78.6275,78.6275,78.5384,78.5755,35400.0
2014-08-14 12:25:00,105.87,105.87,105.62,105.67,40800.0,78.6052,78.6052,78.4196,78.4567,40800.0
2014-08-14 12:30:00,105.64,105.77,105.57,105.58,16300.0,78.4345,78.531,78.3825,78.3899,16300.0
2014-08-14 12:35:00,105.59,105.63,105.51,105.55,27200.0,78.3973,78.427,78.3379,78.3676,27200.0
2014-08-14 12:40:00,105.57,105.59,105.53,105.56,8900.0,78.3825,78.3973,78.3528,78.3751,8900.0
2014-08-14 12:45:00,105.57,105.58,105.5,105.55,15000.0,78.3825,78.3899,78.3305,78.3676,15000.0
2014-08-14 12:50:00,105.53,105.6,105.5,105.5,13900.0,78.3528,78.4048,78.3305,78.3305,13900.0
2014-08-14 12:55:00,105.52,105.52,105.27,105.27,49700.0,78.3454,78.3454,78.1597,78.1597,49700.0
2014-08-14 13:00:00,105.3,105.37,105.2,105.24,56300.0,78.182,78.234,78.1078,78.1375,56300.0
2014-08-14 13:05:00,105.24,105.29,104.94,105.0,48500.0,78.1375,78.1746,77.9147,77.9593,48500.0
2014-08-14 13:10:00,105.0,105.03,104.74,104.82,75800.0,77.9593,77.9815,77.7662,77.8256,75800.0
2014-08-14 13:15:00,104.82,104.86,104.7,104.7,33000.0,77.8256,77.8553,77.7365,77.7365,33000.0
2014-08-14 13:20:00,104.7,104.73,104.42,104.5,60800.0,77.7365,77.7588,77.5286,77.588,60800.0
2014-08-14 13:25:00,104.51,104.55,104.39,104.39,37600.0,77.5955,77.6252,77.5064,77.5064,37600.0
2014-08-14 13:30:00,104.43,104.54,104.4,104.44,25700.0,77.5361,77.6177,77.5138,77.5435,25700.0
2014-08-14 13:35:00,104.44,104.46,104.22,104.27,34200.0,77.5435,77.5583,77.3801,77.4173,34200.0
2014-08-14 13:40:00,104.25,104.47,104.22,104.38,99100.0,77.4024,77.5658,77.3801,77.4989,99100.0
2014-08-14 13:45:00,104.38,104.47,104.31,104.33,43600.0,77.4989,77.5658,77.447,77.4618,43600.0
2014-08-14 13:50:00,104.33,104.33,104.03,104.13,62200.0,77.4618,77.4618,77.2391,77.3133,62200.0
2014-08-14 13:55:00,104.13,104.37,104.09,104.34,55600.0,77.3133,77.4915,77.2836,77.4692,55600.0
2014-08-14 14:00:00,104.37,104.37,104.25,104.28,21400.0,77.4915,77.4915,77.4024,77.4247,21400.0
2014-08-14 14:05:00,104.27,104.31,104.08,104.1,42900.0,77.4173,77.447,77.2762,77.291,42900.0
2014-08-14 14:10:00,104.12,104.13,103.92,103.97,42800.0,77.3059,77.3133,77.1574,77.1945,42800.0
2014-08-14 14:15:00,103.96,103.98,103.83,103.95,38200.0,77.1871,77.202,77.0906,77.1797,38200.0
2014-08-14 14:20:00,103.94,103.99,103.72,103.76,46400.0,77.1723,77.2094,77.0089,77.0386,46400.0
2014-08-14 14:25:00,103.72,103.92,103.62,103.92,53700.0,77.0089,77.1574,76.9347,77.1574,53700.0
2014-08-14 14:30:00,103.92,104.03,103.81,103.85,36600.0,77.1574,77.2391,77.0757,77.1054,36600.0
2014-08-14 14:35:00,103.87,103.94,103.84,103.94,29600.0,77.1203,77.1723,77.098,77.1723,29600.0
2014-08-14 14:40:00,103.94,104.02,103.92,103.95,37900.0,77.1723,77.2317,77.1574,77.1797,37900.0
2014-08-14 14:45:00,103.95,104.11,103.95,104.1,31600.0,77.1797,77.2985,77.1797,77.291,31600.0
2014-08-14 14:50:00,104.1,104.13,103.9,103.9,42700.0,77.291,77.3133,77.1426,77.1426,42700.0
2014-08-14 14:55:00,103.89,103.91,103.82,103.83,31800.0,77.1351,77.15,77.0832,77.0906,31800.0
2014-08-14 15:00:00,103.83,104.03,103.83,104.01,52700.0,77.0906,77.2391,77.0906,77.2242,52700.0
2014-08-14 15:05:00,104.01,104.13,103.99,104.04,33900.0,77.2242,77.3133,77.2094,77.2465,33900.0
2014-08-14 15:10:00,104.06,104.06,103.97,103.98,34700.0,77.2614,77.2614,77.1945,77.202,34700.0
2014-08-14 15:15:00,103.98,104.0,103.77,103.77,43400.0,77.202,77.2168,77.046,77.046,43400.0
2014-08-14 15:20:00,103.77,103.91,103.76,103.89,34700.0,77.046,77.15,77.0386,77.1351,34700.0
2014-08-14 15:25:00,103.9,103.9,103.76,103.77,38000.0,77.1426,77.1426,77.0386,77.046,38000.0
2014-08-14 15:30:00,103.77,103.77,103.68,103.69,75800.0,77.046,77.046,76.9792,76.9866,75800.0
2014-08-14 15:35:00,103.7,103.72,103.57,103.63,80600.0,76.9941,77.0089,76.8975,76.9421,80600.0
2014-08-14 15:40:00,103.63,103.82,103.61,103.7,62500.0,76.9421,77.0832,76.9272,76.9941,62500.0
2014-08-14 15:45:00,103.72,103.86,103.7,103.85,81300.0,77.0089,77.1129,76.9941,77.1054,81300.0
2014-08-14 15:50:00,103.85,103.93,103.81,103.93,129800.0,77.1054,77.1648,77.0757,77.1648,129800.0
2014-08-14 15:55:00,103.92,103.95,103.89,103.93,165500.0,77.1574,77.1797,77.1351,77.1648,165500.0
2014-08-15 09:30:00,103.97,104.75,103.94,104.44,300700.0,77.1945,77.7737,77.1723,77.5435,300700.0
2014-08-15 09:35:00,104.4,104.63,104.09,104.13,122000.0,77.5138,77.6846,77.2836,77.3133,122000.0
2014-08-15 09:40:00,104.13,104.25,103.81,103.99,45500.0,77.3133,77.4024,77.0757,77.2094,45500.0
2014-08-15 09:45:00,103.98,104.08,103.67,103.86,53300.0,77.202,77.2762,76.9718,77.1129,53300.0
2014-08-15 09:50:00,103.85,104.38,103.78,104.38,33800.0,77.1054,77.4989,77.0535,77.4989,33800.0
2014-08-15 09:55:00,104.38,104.66,104.24,104.66,94700.0,77.4989,77.7068,77.395,77.7068,94700.0
2014-08-15 10:00:00,104.66,104.95,104.58,104.89,66400.0,77.7068,77.9221,77.6474,77.8776,66400.0
2014-08-15 10:05:00,104.9,105.29,104.89,105.18,55300.0,77.885,78.1746,77.8776,78.0929,55300.0
2014-08-15 10:10:00,105.17,105.29,105.0,105.16,99200.0,78.0855,78.1746,77.9593,78.0781,99200.0
2014-08-15 10:15:00,105.16,105.31,105.05,105.3,37800.0,78.0781,78.1894,77.9964,78.182,37800.0
2014-08-15 10:20:00,105.28,105.35,105.03,105.09,46600.0,78.1672,78.2191,77.9815,78.0261,46600.0
2014-08-15 10:25:00,105.1,105.37,105.09,105.34,20300.0,78.0335,78.234,78.0261,78.2117,20300.0
2014-08-15 10:30:00,105.35,105.66,105.35,105.58,44700.0,78.2191,78.4493,78.2191,78.3899,44700.0
2014-08-15 10:35:00,105.6,105.86,105.57,105.79,57700.0,78.4048,78.5978,78.3825,78.5458,57700.0
2014-08-15 10:40:00,105.77,105.78,105.36,105.39,57600.0,78.531,78.5384,78.2266,78.2488,57600.0
2014-08-15 10:45:00,105.37,106.03,105.22,105.69,167100.0,78.234,78.724,78.1226,78.4716,167100.0
2014-08-15 10:50:00,105.7,105.7,105.22,105.38,53200.0,78.479,78.479,78.1226,78.2414,53200.0
2014-08-15 10:55:00,105.38,105.38,104.93,105.1,83400.0,78.2414,78.2414,77.9073,78.0335,83400.0
2014-08-15 11:00:00,105.07,105.35,104.96,105.2,61800.0,78.0112,78.2191,77.9296,78.1078,61800.0
2014-08-15 11:05:00,105.18,105.6,105.16,105.52,53600.0,78.0929,78.4048,78.0781,78.3454,53600.0
2014-08-15 11:10:00,105.51,105.94,105.51,105.81,18900.0,78.3379,78.6572,78.3379,78.5607,18900.0
2014-08-15 11:15:00,105.8,105.86,105.57,105.61,40600.0,78.5532,78.5978,78.3825,78.4122,40600.0
2014-08-15 11:20:00,105.61,105.61,105.36,105.47,37700.0,78.4122,78.4122,78.2266,78.3082,37700.0
2014-08-15 11:25:00,105.46,105.63,105.38,105.52,17800.0,78.3008,78.427,78.2414,78.3454,17800.0
2014-08-15 11:30:00,105.56,105.66,105.47,105.52,48100.0,78.3751,78.4493,78.3082,78.3454,48100.0
2014-08-15 11:35:00,105.52,105.62,105.45,105.62,69000.0,78.3454,78.4196,78.2934,78.4196,69000.0
2014-08-15 11:40:00,105.66,106.06,105.65,106.03,51800.0,78.4493,78.7463,78.4419,78.724,51800.0
2014-08-15 11:45:00,106.05,106.1,105.79,105.79,38400.0,78.7389,78.776,78.5458,78.5458,38400.0
2014-08-15 11:50:00,105.79,105.81,105.39,105.41,33400.0,78.5458,78.5607,78.2488,78.2637,33400.0
2014-08-15 11:55:00,105.45,105.7,105.34,105.62,34900.0,78.2934,78.479,78.2117,78.4196,34900.0
2014-08-15 12:00:00,105.61,105.79,105.37,105.79,23000.0,78.4122,78.5458,78.234,78.5458,23000.0
2014-08-15 12:05:00,105.81,105.94,105.69,105.94,23800.0,78.5607,78.6572,78.4716,78.6572,23800.0
2014-08-15 12:10:00,105.94,105.97,105.83,105.88,19700.0,78.6572,78.6795,78.5755,78.6126,19700.0
2014-08-15 12:15:00,105.87,106.04,105.76,105.89,28200.0,78.6052,78.7314,78.5235,78.6201,28200.0
2014-08-15 12:20:00,105.9,106.1,105.8,106.1,21700.0,78.6275,78.776,78.5532,78.776,21700.0
2014-08-15 12:25:00,106.1,106.3,106.04,106.29,32600.0,78.776,78.9245,78.7314,78.9171,32600.0
2014-08-15 12:30:00,106.28,106.31,105.96,106.03,36900.0,78.9096,78.9319,78.672,78.724,36900.0
2014-08-15 12:35:00,106.03,106.25,106.02,106.16,28600.0,78.724,78.8874,78.7166,78.8205,28600.0
2014-08-15 12:40:00,106.17,106.36,106.11,106.33,30600.0,78.828,78.969,78.7834,78.9468,30600.0
2014-08-15 12:45:00,106.35,106.35,106.21,106.28,52800.0,78.9616,78.9616,78.8577,78.9096,52800.0
2014-08-15 12:50:00,106.31,106.33,106.15,106.2,24100.0,78.9319,78.9468,78.8131,78.8502,24100.0
2014-08-15 12:55:00,106.2,106.32,106.19,106.22,29800.0,78.8502,78.9393,78.8428,78.8651,29800.0
2014-08-15 13:00:00,106.19,106.25,106.08,106.19,40800.0,78.8428,78.8874,78.7611,78.8428,40800.0
2014-08-15 13:05:00,106.18,106.33,106.17,106.31,40200.0,78.8354,78.9468,78.828,78.9319,40200.0
2014-08-15 13:10:00,106.31,106.38,106.28,106.32,56500.0,78.9319,78.9839,78.9096,78.9393,56500.0
2014-08-15 13:15:00,106.33,106.42,106.19,106.19,27700.0,78.9468,79.0136,78.8428,78.8428,27700.0
2014-08-15 13:20:00,106.18,106.18,106.0,106.03,21900.0,78.8354,78.8354,78.7017,78.724,21900.0
2014-08-15 13:25:00,106.02,106.14,105.97,106.07,18200.0,78.7166,78.8057,78.6795,78.7537,18200.0
2014-08-15 13:30:00,106.1,106.1,105.9,105.97,12100.0,78.776,78.776,78.6275,78.6795,12100.0
2014-08-15 13:35:00,106.0,106.04,105.88,105.98,16400.0,78.7017,78.7314,78.6126,78.6869,16400.0
2014-08-15 13:40:00,105.98,106.15,105.98,106.06,14000.0,78.6869,78.8131,78.6869,78.7463,14000.0
2014-08-15 13:45:00,106.07,106.07,105.95,105.99,16500.0,78.7537,78.7537,78.6646,78.6943,16500.0
2014-08-15 13:50:00,106.0,106.12,105.91,106.0,22100.0,78.7017,78.7908,78.6349,78.7017,22100.0
2014-08-15 13:55:00,106.0,106.02,105.84,106.0,50500.0,78.7017,78.7166,78.5829,78.7017,50500.0
2014-08-15 14:00:00,105.99,106.05,105.94,105.98,26000.0,78.6943,78.7389,78.6572,78.6869,26000.0
2014-08-15 14:05:00,105.99,106.25,105.98,106.21,26300.0,78.6943,78.8874,78.6869,78.8577,26300.0
2014-08-15 14:10:00,106.19,106.28,106.15,106.25,54600.0,78.8428,78.9096,78.8131,78.8874,54600.0
2014-08-15 14:15:00,106.23,106.23,106.13,106.16,48300.0,78.8725,78.8725,78.7983,78.8205,48300.0
2014-08-15 14:20:00,106.16,106.32,106.14,106.32,57900.0,78.8205,78.9393,78.8057,78.9393,57900.0
2014-08-15 14:25:00,106.3,106.38,106.26,106.31,40200.0,78.9245,78.9839,78.8948,78.9319,40200.0
2014-08-15 14:30:00,106.32,106.38,106.08,106.08,65000.0,78.9393,78.9839,78.7611,78.7611,65000.0
2014-08-15 14:35:00,106.09,106.18,106.01,106.05,50100.0,78.7686,78.8354,78.7092,78.7389,50100.0
2014-08-15 14:40:00,106.06,106.18,106.04,106.1,59700.0,78.7463,78.8354,78.7314,78.776,59700.0
2014-08-15 14:45:00,106.11,106.11,105.99,106.01,23500.0,78.7834,78.7834,78.6943,78.7092,23500.0
2014-08-15 14:50:00,106.01,106.02,105.88,105.9,32200.0,78.7092,78.7166,78.6126,78.6275,32200.0
2014-08-15 14:55:00,105.89,105.92,105.74,105.79,43100.0,78.6201,78.6423,78.5087,78.5458,43100.0
2014-08-15 15:00:00,105.79,105.99,105.79,105.95,30200.0,78.5458,78.6943,78.5458,78.6646,30200.0
2014-08-15 15:05:00,105.95,106.07,105.83,106.07,53200.0,78.6646,78.7537,78.5755,78.7537,53200.0
2014-08-15 15:10:00,106.08,106.15,106.07,106.09,29900.0,78.7611,78.8131,78.7537,78.7686,29900.0
2014-08-15 15:15:00,106.08,106.13,105.98,106.11,65000.0,78.7611,78.7983,78.6869,78.7834,65000.0
2014-08-15 15:20:00,106.1,106.11,105.9,106.01,27400.0,78.776,78.7834,78.6275,78.7092,27400.0
2014-08-15 15:25:00,106.0,106.06,105.98,105.98,38900.0,78.7017,78.7463,78.6869,78.6869,38900.0
2014-08-15 15:30:00,105.99,106.21,105.95,106.16,73000.0,78.6943,78.8577,78.6646,78.8205,73000.0
2014-08-15 15:35:00,106.17,106.2,105.95,105.97,35000.0,78.828,78.8502,78.6646,78.6795,35000.0
2014-08-15 15:40:00,105.98,106.01,105.96,105.97,25000.0,78.6869,78.7092,78.672,78.6795,25000.0
2014-08-15 15:45:00,105.97,106.01,105.92,105.99,74300.0,78.6795,78.7092,78.6423,78.6943,74300.0
2014-08-15 15:50:00,106.0,106.2,106.0,106.17,118200.0,78.7017,78.8502,78.7017,78.828,118200.0
2014-08-15 15:55:00,106.15,106.18,106.03,106.08,136000.0,78.8131,78.8354,78.724,78.7611,136000.0
2014-08-18 09:30:00,106.65,106.91,106.3,106.62,84300.0,79.1843,79.3774,78.9245,79.1621,84300.0
2014-08-18 09:35:00,106.59,106.59,105.6,105.62,48400.0,79.1398,79.1398,78.4048,78.4196,48400.0
2014-08-18 09:40:00,105.58,105.66,105.04,105.04,49300.0,78.3899,78.4493,77.989,77.989,49300.0
2014-08-18 09:45:00,105.03,105.26,105.03,105.24,52700.0,77.9815,78.1523,77.9815,78.1375,52700.0
2014-08-18 09:50:00,105.24,105.81,105.24,105.72,37100.0,78.1375,78.5607,78.1375,78.4938,37100.0
2014-08-18 09:55:00,105.7,105.7,105.28,105.32,14800.0,78.479,78.479,78.1672,78.1969,14800.0
2014-08-18 10:00:00,105.35,105.53,105.28,105.35,24200.0,78.2191,78.3528,78.1672,78.2191,24200.0
2014-08-18 10:05:00,105.36,105.36,105.11,105.13,23000.0,78.2266,78.2266,78.0409,78.0558,23000.0
2014-08-18 10:10:00,105.13,105.29,105.03,105.09,27300.0,78.0558,78.1746,77.9815,78.0261,27300.0
2014-08-18 10:15:00,105.09,105.17,104.89,104.98,30800.0,78.0261,78.0855,77.8776,77.9444,30800.0
2014-08-18 10:20:00,105.0,105.01,104.68,104.74,32300.0,77.9593,77.9667,77.7217,77.7662,32300.0
2014-08-18 10:25:00,104.74,104.99,104.74,104.8,28500.0,77.7662,77.9518,77.7662,77.8108,28500.0
2014-08-18 10:30:00,104.8,104.87,104.66,104.82,33200.0,77.8108,77.8628,77.7068,77.8256,33200.0
2014-08-18 10:35:00,104.8,104.98,104.71,104.97,19000.0,77.8108,77.9444,77.744,77.937,19000.0
2014-08-18 10:40:00,104.99,105.14,104.93,105.11,29800.0,77.9518,78.0632,77.9073,78.0409,29800.0
2014-08-18 10:45:00,105.14,105.22,104.95,105.02,16900.0,78.0632,78.1226,77.9221,77.9741,16900.0
2014-08-18 10:50:00,104.97,105.13,104.97,105.11,22700.0,77.937,78.0558,77.937,78.0409,22700.0
2014-08-18 10:55:00,105.09,105.27,104.97,105.14,14900.0,78.0261,78.1597,77.937,78.0632,14900.0
2014-08-18 11:00:00,105.1,105.18,105.01,105.01,15200.0,78.0335,78.0929,77.9667,77.9667,15200.0
2014-08-18 11:05:00,105.01,105.05,104.92,104.96,20100.0,77.9667,77.9964,77.8999,77.9296,20100.0
2014-08-18 11:10:00,104.99,105.2,104.93,105.2,23200.0,77.9518,78.1078,77.9073,78.1078,23200.0
2014-08-18 11:15:00,105.19,105.23,105.15,105.19,14100.0,78.1003,78.13,78.0706,78.1003,14100.0
2014-08-18 11:20:00,105.2,105.21,105.11,105.12,14400.0,78.1078,78.1152,78.0409,78.0484,14400.0
2014-08-18 11:25:00,105.13,105.15,104.95,104.98,17700.0,78.0558,78.0706,77.9221,77.9444,17700.0
2014-08-18 11:30:00,104.99,105.06,104.85,104.85,31400.0,77.9518,78.0038,77.8479,77.8479,31400.0
2014-08-18 11:35:00,104.85,105.1,104.85,105.07,22900.0,77.8479,78.0335,77.8479,78.0112,22900.0
2014-08-18 11:40:00,105.06,105.18,105.04,105.17,20400.0,78.0038,78.0929,77.989,78.0855,20400.0
2014-08-18 11:45:00,105.16,105.25,105.13,105.22,25500.0,78.0781,78.1449,78.0558,78.1226,25500.0
2014-08-18 11:50:00,105.23,105.38,105.23,105.37,23800.0,78.13,78.2414,78.13,78.234,23800.0
2014-08-18 11:55:00,105.35,105.37,105.19,105.29,14400.0,78.2191,78.234,78.1003,78.1746,14400.0
2014-08-18 12:00:00,105.26,105.37,105.26,105.36,11200.0,78.1523,78.234,78.1523,78.2266,11200.0
2014-08-18 12:05:00,105.37,105.37,105.2,105.21,76700.0,78.234,78.234,78.1078,78.1152,76700.0
2014-08-18 12:10:00,105.22,105.32,105.2,105.31,19900.0,78.1226,78.1969,78.1078,78.1894,19900.0
2014-08-18 12:15:00,105.3,105.36,105.29,105.32,13300.0,78.182,78.2266,78.1746,78.1969,13300.0
2014-08-18 12:20:00,105.34,105.4,105.31,105.38,10900.0,78.2117,78.2563,78.1894,78.2414,10900.0
2014-08-18 12:25:00,105.4,105.59,105.4,105.51,42800.0,78.2563,78.3973,78.2563,78.3379,42800.0
2014-08-18 12:30:00,105.5,105.54,105.47,105.53,15000.0,78.3305,78.3602,78.3082,78.3528,15000.0
2014-08-18 12:35:00,105.52,105.54,105.45,105.45,12000.0,78.3454,78.3602,78.2934,78.2934,12000.0
2014-08-18 12:40:00,105.49,105.53,105.43,105.48,11000.0,78.3231,78.3528,78.2785,78.3157,11000.0
2014-08-18 12:45:00,105.41,105.5,105.41,105.47,7400.0,78.2637,78.3305,78.2637,78.3082,7400.0
2014-08-18 12:50:00,105.49,105.5,105.41,105.48,8500.0,78.3231,78.3305,78.2637,78.3157,8500.0
2014-08-18 12:55:00,105.48,105.5,105.42,105.48,11700.0,78.3157,78.3305,78.2711,78.3157,11700.0
2014-08-18 13:00:00,105.42,105.45,105.26,105.31,12500.0,78.2711,78.2934,78.1523,78.1894,12500.0
2014-08-18 13:05:00,105.31,105.5,105.29,105.47,22300.0,78.1894,78.3305,78.1746,78.3082,22300.0
2014-08-18 13:10:00,105.47,105.52,105.41,105.51,14100.0,78.3082,78.3454,78.2637,78.3379,14100.0
2014-08-18 13:15:00,105.49,105.51,105.39,105.49,9000.0,78.3231,78.3379,78.2488,78.3231,9000.0
2014-08-18 13:20:00,105.47,105.49,105.39,105.45,7900.0,78.3082,78.3231,78.2488,78.2934,7900.0
2014-08-18 13:25:00,105.41,105.53,105.37,105.53,12300.0,78.2637,78.3528,78.234,78.3528,12300.0
2014-08-18 13:30:00,105.5,105.55,105.43,105.44,11800.0,78.3305,78.3676,78.2785,78.286,11800.0
2014-08-18 13:35:00,105.45,105.48,105.36,105.48,23500.0,78.2934,78.3157,78.2266,78.3157,23500.0
2014-08-18 13:40:00,105.48,105.52,105.32,105.34,11500.0,78.3157,78.3454,78.1969,78.2117,11500.0
2014-08-18 13:45:00,105.39,105.47,105.36,105.46,9500.0,78.2488,78.3082,78.2266,78.3008,9500.0
2014-08-18 13:50:00,105.44,105.47,105.29,105.3,39300.0,78.286,78.3082,78.1746,78.182,39300.0
2014-08-18 13:55:00,105.31,105.31,105.17,105.17,22500.0,78.1894,78.1894,78.0855,78.0855,22500.0
2014-08-18 14:00:00,105.18,105.3,105.18,105.26,23300.0,78.0929,78.182,78.0929,78.1523,23300.0
2014-08-18 14:05:00,105.27,105.28,105.22,105.25,14900.0,78.1597,78.1672,78.1226,78.1449,14900.0
2014-08-18 14:10:00,105.28,105.28,105.18,105.18,15800.0,78.1672,78.1672,78.0929,78.0929,15800.0
2014-08-18 14:15:00,105.19,105.29,105.18,105.27,51800.0,78.1003,78.1746,78.0929,78.1597,51800.0
2014-08-18 14:20:00,105.27,105.35,105.22,105.28,19500.0,78.1597,78.2191,78.1226,78.1672,19500.0
2014-08-18 14:25:00,105.3,105.33,105.25,105.26,9300.0,78.182,78.2043,78.1449,78.1523,9300.0
2014-08-18 14:30:00,105.26,105.27,105.1,105.12,30200.0,78.1523,78.1597,78.0335,78.0484,30200.0
2014-08-18 14:35:00,105.1,105.12,105.04,105.08,14900.0,78.0335,78.0484,77.989,78.0187,14900.0
2014-08-18 14:40:00,105.09,105.1,105.02,105.08,15400.0,78.0261,78.0335,77.9741,78.0187,15400.0
2014-08-18 14:45:00,105.03,105.07,104.92,104.92,25300.0,77.9815,78.0112,77.8999,77.8999,25300.0
2014-08-18 14:50:00,104.91,104.93,104.85,104.87,25200.0,77.8924,77.9073,77.8479,77.8628,25200.0
2014-08-18 14:55:00,104.86,104.95,104.85,104.93,30700.0,77.8553,77.9221,77.8479,77.9073,30700.0
2014-08-18 15:00:00,104.93,104.95,104.86,104.95,29000.0,77.9073,77.9221,77.8553,77.9221,29000.0
2014-08-18 15:05:00,104.95,105.02,104.85,104.97,22900.0,77.9221,77.9741,77.8479,77.937,22900.0
2014-08-18 15:10:00,104.99,105.1,104.93,105.1,29000.0,77.9518,78.0335,77.9073,78.0335,29000.0
2014-08-18 15:15:00,105.1,105.1,104.94,105.05,45900.0,78.0335,78.0335,77.9147,77.9964,45900.0
2014-08-18 15:20:00,105.03,105.11,105.03,105.08,40300.0,77.9815,78.0409,77.9815,78.0187,40300.0
2014-08-18 15:25:00,105.08,105.12,105.04,105.09,26500.0,78.0187,78.0484,77.989,78.0261,26500.0
2014-08-18 15:30:00,105.08,105.09,105.0,105.04,27600.0,78.0187,78.0261,77.9593,77.989,27600.0
2014-08-18 15:35:00,105.04,105.19,105.03,105.14,48000.0,77.989,78.1003,77.9815,78.0632,48000.0
2014-08-18 15:40:00,105.15,105.25,105.12,105.24,38200.0,78.0706,78.1449,78.0484,78.1375,38200.0
2014-08-18 15:45:00,105.24,105.37,105.24,105.36,70600.0,78.1375,78.234,78.1375,78.2266,70600.0
2014-08-18 15:50:00,105.37,105.4,105.33,105.37,87100.0,78.234,78.2563,78.2043,78.234,87100.0
2014-08-18 15:55:00,105.39,105.46,105.33,105.41,162700.0,78.2488,78.3008,78.2043,78.2637,162700.0
2014-08-19 09:30:00,106.1,106.2,105.71,105.97,92600.0,78.776,78.8502,78.4864,78.6795,92600.0
2014-08-19 09:35:00,105.93,106.08,105.66,105.99,33800.0,78.6498,78.7611,78.4493,78.6943,33800.0
2014-08-19 09:40:00,105.91,106.12,105.76,105.9,28000.0,78.6349,78.7908,78.5235,78.6275,28000.0
2014-08-19 09:45:00,105.89,106.33,105.78,106.29,20700.0,78.6201,78.9468,78.5384,78.9171,20700.0
2014-08-19 09:50:00,106.35,106.58,106.2,106.35,25900.0,78.9616,79.1324,78.8502,78.9616,25900.0
2014-08-19 09:55:00,106.3,106.79,106.3,106.73,28800.0,78.9245,79.2883,78.9245,79.2437,28800.0
2014-08-19 10:00:00,106.77,106.84,106.6,106.62,27300.0,79.2734,79.3254,79.1472,79.1621,27300.0
2014-08-19 10:05:00,106.62,106.76,106.43,106.61,25700.0,79.1621,79.266,79.021,79.1546,25700.0
2014-08-19 10:10:00,106.66,106.8,106.55,106.79,17600.0,79.1918,79.2957,79.1101,79.2883,17600.0
2014-08-19 10:15:00,106.79,106.8,106.5,106.67,17700.0,79.2883,79.2957,79.073,79.1992,17700.0
2014-08-19 10:20:00,106.71,106.78,106.67,106.73,20900.0,79.2289,79.2809,79.1992,79.2437,20900.0
2014-08-19 10:25:00,106.67,106.75,106.62,106.69,15400.0,79.1992,79.2586,79.1621,79.214,15400.0
2014-08-19 10:30:00,106.73,106.76,106.55,106.55,24800.0,79.2437,79.266,79.1101,79.1101,24800.0
2014-08-19 10:35:00,106.55,106.75,106.55,106.71,14600.0,79.1101,79.2586,79.1101,79.2289,14600.0
2014-08-19 10:40:00,106.71,106.76,106.47,106.59,39500.0,79.2289,79.266,79.0507,79.1398,39500.0
2014-08-19 10:45:00,106.61,106.63,106.56,106.62,10200.0,79.1546,79.1695,79.1175,79.1621,10200.0
2014-08-19 10:50:00,106.61,106.63,106.5,106.61,15400.0,79.1546,79.1695,79.073,79.1546,15400.0
2014-08-19 10:55:00,106.62,106.75,106.59,106.66,41800.0,79.1621,79.2586,79.1398,79.1918,41800.0
2014-08-19 11:00:00,106.71,106.75,106.56,106.59,22600.0,79.2289,79.2586,79.1175,79.1398,22600.0
2014-08-19 11:05:00,106.6,106.6,106.32,106.34,46600.0,79.1472,79.1472,78.9393,78.9542,46600.0
2014-08-19 11:10:00,106.32,106.36,106.17,106.28,21800.0,78.9393,78.969,78.828,78.9096,21800.0
2014-08-19 11:15:00,106.31,106.37,106.17,106.37,28200.0,78.9319,78.9765,78.828,78.9765,28200.0
2014-08-19 11:20:00,106.39,106.41,106.35,106.41,13200.0,78.9913,79.0062,78.9616,79.0062,13200.0
2014-08-19 11:25:00,106.4,106.5,106.4,106.45,18700.0,78.9987,79.073,78.9987,79.0359,18700.0
2014-08-19 11:30:00,106.46,106.55,106.36,106.53,27300.0,79.0433,79.1101,78.969,79.0952,27300.0
2014-08-19 11:35:00,106.55,106.68,106.48,106.48,30300.0,79.1101,79.2066,79.0581,79.0581,30300.0
2014-08-19 11:40:00,106.47,106.64,106.47,106.59,14000.0,79.0507,79.1769,79.0507,79.1398,14000.0
2014-08-19 11:45:00,106.59,106.71,106.5,106.7,14800.0,79.1398,79.2289,79.073,79.2215,14800.0
2014-08-19 11:50:00,106.72,106.93,106.72,106.93,26600.0,79.2363,79.3922,79.2363,79.3922,26600.0
2014-08-19 11:55:00,106.9,106.99,106.89,106.91,31400.0,79.37,79.4368,79.3625,79.3774,31400.0
2014-08-19 12:00:00,106.91,106.99,106.87,106.97,20800.0,79.3774,79.4368,79.3477,79.4219,20800.0
2014-08-19 12:05:00,106.96,106.99,106.93,106.96,9400.0,79.4145,79.4368,79.3922,79.4145,9400.0
2014-08-19 12:10:00,106.96,107.01,106.93,107.01,26500.0,79.4145,79.4516,79.3922,79.4516,26500.0
2014-08-19 12:15:00,107.02,107.1,106.91,106.95,20200.0,79.4591,79.5185,79.3774,79.4071,20200.0
2014-08-19 12:20:00,106.95,107.04,106.91,107.04,16200.0,79.4071,79.4739,79.3774,79.4739,16200.0
2014-08-19 12:25:00,107.05,107.28,107.05,107.24,19800.0,79.4813,79.6521,79.4813,79.6224,19800.0
2014-08-19 12:30:00,107.19,107.25,107.0,107.09,17100.0,79.5853,79.6298,79.4442,79.511,17100.0
2014-08-19 12:35:00,107.07,107.09,107.01,107.02,15600.0,79.4962,79.511,79.4516,79.4591,15600.0
2014-08-19 12:40:00,107.03,107.03,106.88,107.03,11800.0,79.4665,79.4665,79.3551,79.4665,11800.0
2014-08-19 12:45:00,107.03,107.21,107.03,107.21,15900.0,79.4665,79.6001,79.4665,79.6001,15900.0
2014-08-19 12:50:00,107.19,107.19,106.99,107.0,16000.0,79.5853,79.5853,79.4368,79.4442,16000.0
2014-08-19 12:55:00,107.01,107.07,106.97,107.06,11400.0,79.4516,79.4962,79.4219,79.4888,11400.0
2014-08-19 13:00:00,107.03,107.11,107.03,107.11,10100.0,79.4665,79.5259,79.4665,79.5259,10100.0
2014-08-19 13:05:00,107.11,107.2,107.11,107.2,20400.0,79.5259,79.5927,79.5259,79.5927,20400.0
2014-08-19 13:10:00,107.21,107.28,107.2,107.28,31200.0,79.6001,79.6521,79.5927,79.6521,31200.0
2014-08-19 13:15:00,107.29,107.32,107.28,107.29,15500.0,79.6595,79.6818,79.6521,79.6595,15500.0
2014-08-19 13:20:00,107.3,107.33,107.24,107.28,30900.0,79.667,79.6892,79.6224,79.6521,30900.0
2014-08-19 13:25:00,107.28,107.33,107.24,107.31,17100.0,79.6521,79.6892,79.6224,79.6744,17100.0
2014-08-19 13:30:00,107.33,107.35,107.2,107.2,32000.0,79.6892,79.7041,79.5927,79.5927,32000.0
2014-08-19 13:35:00,107.2,107.21,106.92,106.94,21500.0,79.5927,79.6001,79.3848,79.3997,21500.0
2014-08-19 13:40:00,106.91,106.92,106.8,106.92,24900.0,79.3774,79.3848,79.2957,79.3848,24900.0
2014-08-19 13:45:00,106.92,106.95,106.75,106.78,20300.0,79.3848,79.4071,79.2586,79.2809,20300.0
2014-08-19 13:50:00,106.78,106.79,106.63,106.73,13900.0,79.2809,79.2883,79.1695,79.2437,13900.0
2014-08-19 13:55:00,106.73,106.82,106.73,106.8,12400.0,79.2437,79.3106,79.2437,79.2957,12400.0
2014-08-19 14:00:00,106.78,106.8,106.75,106.75,14400.0,79.2809,79.2957,79.2586,79.2586,14400.0
2014-08-19 14:05:00,106.76,106.87,106.75,106.85,15100.0,79.266,79.3477,79.2586,79.3328,15100.0
2014-08-19 14:10:00,106.84,107.04,106.8,107.02,32000.0,79.3254,79.4739,79.2957,79.4591,32000.0
2014-08-19 14:15:00,107.01,107.06,106.96,107.06,22900.0,79.4516,79.4888,79.4145,79.4888,22900.0
2014-08-19 14:20:00,107.07,107.29,107.05,107.14,90200.0,79.4962,79.6595,79.4813,79.5482,90200.0
2014-08-19 14:25:00,107.13,107.13,106.92,106.93,22200.0,79.5407,79.5407,79.3848,79.3922,22200.0
2014-08-19 14:30:00,106.94,107.03,106.92,107.02,18200.0,79.3997,79.4665,79.3848,79.4591,18200.0
2014-08-19 14:35:00,107.02,107.26,107.02,107.22,49200.0,79.4591,79.6373,79.4591,79.6076,49200.0
2014-08-19 14:40:00,107.22,107.31,107.2,107.3,46800.0,79.6076,79.6744,79.5927,79.667,46800.0
2014-08-19 14:45:00,107.28,107.35,107.27,107.34,34400.0,79.6521,79.7041,79.6447,79.6966,34400.0
2014-08-19 14:50:00,107.33,107.33,107.19,107.2,21600.0,79.6892,79.6892,79.5853,79.5927,21600.0
2014-08-19 14:55:00,107.19,107.22,107.1,107.22,28400.0,79.5853,79.6076,79.5185,79.6076,28400.0
2014-08-19 15:00:00,107.22,107.23,107.06,107.08,27800.0,79.6076,79.615,79.4888,79.5036,27800.0
2014-08-19 15:05:00,107.08,107.08,106.92,106.94,26500.0,79.5036,79.5036,79.3848,79.3997,26500.0
2014-08-19 15:10:00,106.94,107.18,106.87,107.12,71900.0,79.3997,79.5779,79.3477,79.5333,71900.0
2014-08-19 15:15:00,107.13,107.2,107.0,107.0,36100.0,79.5407,79.5927,79.4442,79.4442,36100.0
2014-08-19 15:20:00,107.0,107.04,106.92,106.92,44000.0,79.4442,79.4739,79.3848,79.3848,44000.0
2014-08-19 15:25:00,106.93,106.94,106.87,106.9,22900.0,79.3922,79.3997,79.3477,79.37,22900.0
2014-08-19 15:30:00,106.91,106.94,106.89,106.92,25000.0,79.3774,79.3997,79.3625,79.3848,25000.0
2014-08-19 15:35:00,106.91,106.94,106.85,106.88,26600.0,79.3774,79.3997,79.3328,79.3551,26600.0
2014-08-19 15:40:00,106.88,106.92,106.84,106.88,35500.0,79.3551,79.3848,79.3254,79.3551,35500.0
2014-08-19 15:45:00,106.89,106.92,106.87,106.92,35600.0,79.3625,79.3848,79.3477,79.3848,35600.0
2014-08-19 15:50:00,106.92,107.02,106.92,107.02,110100.0,79.3848,79.4591,79.3848,79.4591,110100.0
2014-08-19 15:55:00,107.02,107.04,106.92,107.01,233900.0,79.4591,79.4739,79.3848,79.4516,233900.0
2014-08-20 09:30:00,107.09,107.38,106.46,106.48,62000.0,79.511,79.7263,79.0433,79.0581,62000.0
2014-08-20 09:35:00,106.46,107.04,106.1,106.83,34200.0,79.0433,79.4739,78.776,79.318,34200.0
2014-08-20 09:40:00,106.79,106.79,106.45,106.68,22900.0,79.2883,79.2883,79.0359,79.2066,22900.0
2014-08-20 09:45:00,106.63,106.63,106.24,106.24,18600.0,79.1695,79.1695,78.8799,78.8799,18600.0
2014-08-20 09:50:00,106.23,106.46,106.2,106.46,47100.0,78.8725,79.0433,78.8502,79.0433,47100.0
2014-08-20 09:55:00,106.41,106.57,106.35,106.38,63400.0,79.0062,79.1249,78.9616,78.9839,63400.0
2014-08-20 10:00:00,106.44,106.5,106.27,106.28,32300.0,79.0284,79.073,78.9022,78.9096,32300.0
2014-08-20 10:05:00,106.31,106.42,106.25,106.42,22300.0,78.9319,79.0136,78.8874,79.0136,22300.0
2014-08-20 10:10:00,106.44,106.47,106.29,106.32,14600.0,79.0284,79.0507,78.9171,78.9393,14600.0
2014-08-20 10:15:00,106.38,106.42,106.28,106.32,12300.0,78.9839,79.0136,78.9096,78.9393,12300.0
2014-08-20 10:20:00,106.29,106.41,106.25,106.41,32100.0,78.9171,79.0062,78.8874,79.0062,32100.0
2014-08-20 10:25:00,106.42,106.59,106.3,106.54,26600.0,79.0136,79.1398,78.9245,79.1027,26600.0
2014-08-20 10:30:00,106.54,106.73,106.45,106.68,24400.0,79.1027,79.2437,79.0359,79.2066,24400.0
2014-08-20 10:35:00,106.69,106.84,106.64,106.7,42500.0,79.214,79.3254,79.1769,79.2215,42500.0
2014-08-20 10:40:00,106.7,106.71,106.38,106.39,31000.0,79.2215,79.2289,78.9839,78.9913,31000.0
2014-08-20 10:45:00,106.38,106.58,106.38,106.56,18900.0,78.9839,79.1324,78.9839,79.1175,18900.0
2014-08-20 10:50:00,106.53,106.73,106.51,106.59,13500.0,79.0952,79.2437,79.0804,79.1398,13500.0
2014-08-20 10:55:00,106.59,106.73,106.59,106.73,5800.0,79.1398,79.2437,79.1398,79.2437,5800.0
2014-08-20 11:00:00,106.75,106.87,106.75,106.81,12500.0,79.2586,79.3477,79.2586,79.3031,12500.0
2014-08-20 11:05:00,106.82,106.89,106.73,106.73,12300.0,79.3106,79.3625,79.2437,79.2437,12300.0
2014-08-20 11:10:00,106.73,106.77,106.57,106.63,29300.0,79.2437,79.2734,79.1249,79.1695,29300.0
2014-08-20 11:15:00,106.63,106.66,106.48,106.61,16400.0,79.1695,79.1918,79.0581,79.1546,16400.0
2014-08-20 11:20:00,106.6,106.7,106.6,106.61,23900.0,79.1472,79.2215,79.1472,79.1546,23900.0
2014-08-20 11:25:00,106.62,106.65,106.57,106.6,5100.0,79.1621,79.1843,79.1249,79.1472,5100.0
2014-08-20 11:30:00,106.61,106.66,106.52,106.52,11500.0,79.1546,79.1918,79.0878,79.0878,11500.0
2014-08-20 11:35:00,106.54,106.55,106.46,106.48,6900.0,79.1027,79.1101,79.0433,79.0581,6900.0
2014-08-20 11:40:00,106.47,106.48,106.38,106.44,13700.0,79.0507,79.0581,78.9839,79.0284,13700.0
2014-08-20 11:45:00,106.43,106.48,106.4,106.43,8400.0,79.021,79.0581,78.9987,79.021,8400.0
2014-08-20 11:50:00,106.43,106.47,106.39,106.44,12200.0,79.021,79.0507,78.9913,79.0284,12200.0
2014-08-20 11:55:00,106.47,106.5,106.38,106.38,12100.0,79.0507,79.073,78.9839,78.9839,12100.0
2014-08-20 12:00:00,106.37,106.43,106.36,106.37,11100.0,78.9765,79.021,78.969,78.9765,11100.0
2014-08-20 12:05:00,106.37,106.38,106.29,106.33,15400.0,78.9765,78.9839,78.9171,78.9468,15400.0
2014-08-20 12:10:00,106.33,106.41,106.29,106.41,12400.0,78.9468,79.0062,78.9171,79.0062,12400.0
2014-08-20 12:15:00,106.41,106.45,106.35,106.36,11000.0,79.0062,79.0359,78.9616,78.969,11000.0
2014-08-20 12:20:00,106.36,106.43,106.36,106.43,9600.0,78.969,79.021,78.969,79.021,9600.0
2014-08-20 12:25:00,106.4,106.47,106.4,106.47,6900.0,78.9987,79.0507,78.9987,79.0507,6900.0
2014-08-20 12:30:00,106.45,106.47,106.37,106.37,8100.0,79.0359,79.0507,78.9765,78.9765,8100.0
2014-08-20 12:35:00,106.37,106.42,106.35,106.39,10500.0,78.9765,79.0136,78.9616,78.9913,10500.0
2014-08-20 12:40:00,106.38,106.4,106.32,106.39,14600.0,78.9839,78.9987,78.9393,78.9913,14600.0
2014-08-20 12:45:00,106.4,106.42,106.37,106.42,6100.0,78.9987,79.0136,78.9765,79.0136,6100.0
2014-08-20 12:50:00,106.44,106.52,106.43,106.52,5800.0,79.0284,79.0878,79.021,79.0878,5800.0
2014-08-20 12:55:00,106.51,106.61,106.48,106.61,9100.0,79.0804,79.1546,79.0581,79.1546,9100.0
2014-08-20 13:00:00,106.61,106.68,106.61,106.66,9100.0,79.1546,79.2066,79.1546,79.1918,9100.0
2014-08-20 13:05:00,106.66,106.78,106.65,106.72,10000.0,79.1918,79.2809,79.1843,79.2363,10000.0
2014-08-20 13:10:00,106.72,106.78,106.72,106.75,10200.0,79.2363,79.2809,79.2363,79.2586,10200.0
2014-08-20 13:15:00,106.76,106.85,106.68,106.82,16200.0,79.266,79.3328,79.2066,79.3106,16200.0
2014-08-20 13:20:00,106.82,106.96,106.81,106.93,27300.0,79.3106,79.4145,79.3031,79.3922,27300.0
2014-08-20 13:25:00,106.93,106.93,106.83,106.85,15900.0,79.3922,79.3922,79.318,79.3328,15900.0
2014-08-20 13:30:00,106.87,106.91,106.84,106.88,14000.0,79.3477,79.3774,79.3254,79.3551,14000.0
2014-08-20 13:35:00,106.87,106.91,106.8,106.89,19600.0,79.3477,79.3774,79.2957,79.3625,19600.0
2014-08-20 13:40:00,106.91,107.11,106.91,107.11,19300.0,79.3774,79.5259,79.3774,79.5259,19300.0
2014-08-20 13:45:00,107.12,107.13,107.05,107.06,14700.0,79.5333,79.5407,79.4813,79.4888,14700.0
2014-08-20 13:50:00,107.06,107.16,107.05,107.15,12900.0,79.4888,79.563,79.4813,79.5556,12900.0
2014-08-20 13:55:00,107.14,107.24,107.13,107.21,15400.0,79.5482,79.6224,79.5407,79.6001,15400.0
2014-08-20 14:00:00,107.23,107.23,106.92,106.93,39700.0,79.615,79.615,79.3848,79.3922,39700.0
2014-08-20 14:05:00,106.9,106.99,106.71,106.92,24000.0,79.37,79.4368,79.2289,79.3848,24000.0
2014-08-20 14:10:00,106.91,107.08,106.7,106.76,23400.0,79.3774,79.5036,79.2215,79.266,23400.0
2014-08-20 14:15:00,106.81,106.91,106.77,106.87,13200.0,79.3031,79.3774,79.2734,79.3477,13200.0
2014-08-20 14:20:00,106.89,107.01,106.89,106.95,14900.0,79.3625,79.4516,79.3625,79.4071,14900.0
2014-08-20 14:25:00,106.94,107.0,106.9,106.94,38600.0,79.3997,79.4442,79.37,79.3997,38600.0
2014-08-20 14:30:00,106.95,107.04,106.92,106.95,27100.0,79.4071,79.4739,79.3848,79.4071,27100.0
2014-08-20 14:35:00,106.94,107.01,106.94,106.97,11800.0,79.3997,79.4516,79.3997,79.4219,11800.0
2014-08-20 14:40:00,106.99,106.99,106.93,106.95,12600.0,79.4368,79.4368,79.3922,79.4071,12600.0
2014-08-20 14:45:00,106.94,107.08,106.94,107.05,8800.0,79.3997,79.5036,79.3997,79.4813,8800.0
2014-08-20 14:50:00,107.04,107.13,107.04,107.07,9000.0,79.4739,79.5407,79.4739,79.4962,9000.0
2014-08-20 14:55:00,107.09,107.12,107.03,107.07,11700.0,79.511,79.5333,79.4665,79.4962,11700.0
2014-08-20 15:00:00,107.08,107.24,107.07,107.2,32300.0,79.5036,79.6224,79.4962,79.5927,32300.0
2014-08-20 15:05:00,107.22,107.22,107.15,107.16,15000.0,79.6076,79.6076,79.5556,79.563,15000.0
2014-08-20 15:10:00,107.16,107.2,107.12,107.16,22600.0,79.563,79.5927,79.5333,79.563,22600.0
2014-08-20 15:15:00,107.15,107.15,107.07,107.08,17000.0,79.5556,79.5556,79.4962,79.5036,17000.0
2014-08-20 15:20:00,107.09,107.13,107.04,107.06,16900.0,79.511,79.5407,79.4739,79.4888,16900.0
2014-08-20 15:25:00,107.05,107.08,107.03,107.08,22800.0,79.4813,79.5036,79.4665,79.5036,22800.0
2014-08-20 15:30:00,107.07,107.12,107.01,107.12,18000.0,79.4962,79.5333,79.4516,79.5333,18000.0
2014-08-20 15:35:00,107.1,107.19,107.07,107.19,23600.0,79.5185,79.5853,79.4962,79.5853,23600.0
2014-08-20 15:40:00,107.19,107.33,107.18,107.27,43300.0,79.5853,79.6892,79.5779,79.6447,43300.0
2014-08-20 15:45:00,107.27,107.3,107.19,107.22,42500.0,79.6447,79.667,79.5853,79.6076,42500.0
2014-08-20 15:50:00,107.22,107.34,107.22,107.32,72200.0,79.6076,79.6966,79.6076,79.6818,72200.0
2014-08-20 15:55:00,107.32,107.45,107.23,107.28,212200.0,79.6818,79.7783,79.615,79.6521,212200.0
2014-08-21 09:30:00,107.5,107.52,107.05,107.18,80800.0,79.8154,79.8303,79.4813,79.5779,80800.0
2014-08-21 09:35:00,107.17,107.35,106.76,106.82,38000.0,79.5704,79.7041,79.266,79.3106,38000.0
2014-08-21 09:40:00,106.82,106.96,106.56,106.95,19700.0,79.3106,79.4145,79.1175,79.4071,19700.0
2014-08-21 09:45:00,106.95,107.07,106.82,106.87,14500.0,79.4071,79.4962,79.3106,79.3477,14500.0
2014-08-21 09:50:00,106.84,107.08,106.81,107.08,29400.0,79.3254,79.5036,79.3031,79.5036,29400.0
2014-08-21 09:55:00,107.1,107.22,107.06,107.06,30600.0,79.5185,79.6076,79.4888,79.4888,30600.0
2014-08-21 10:00:00,107.11,107.17,106.77,106.77,26200.0,79.5259,79.5704,79.2734,79.2734,26200.0
2014-08-21 10:05:00,106.81,106.86,106.48,106.51,22500.0,79.3031,79.3403,79.0581,79.0804,22500.0
2014-08-21 10:10:00,106.51,106.55,106.33,106.44,38800.0,79.0804,79.1101,78.9468,79.0284,38800.0
2014-08-21 10:15:00,106.46,106.68,106.44,106.68,20700.0,79.0433,79.2066,79.0284,79.2066,20700.0
2014-08-21 10:20:00,106.67,106.69,106.56,106.6,14700.0,79.1992,79.214,79.1175,79.1472,14700.0
2014-08-21 10:25:00,106.58,106.61,106.47,106.47,10300.0,79.1324,79.1546,79.0507,79.0507,10300.0
2014-08-21 10:30:00,106.47,106.47,106.35,106.35,17200.0,79.0507,79.0507,78.9616,78.9616,17200.0
2014-08-21 10:35:00,106.39,106.56,106.36,106.47,14400.0,78.9913,79.1175,78.969,79.0507,14400.0
2014-08-21 10:40:00,106.47,106.56,106.25,106.25,17000.0,79.0507,79.1175,78.8874,78.8874,17000.0
2014-08-21 10:45:00,106.25,106.47,106.16,106.28,32300.0,78.8874,79.0507,78.8205,78.9096,32300.0
2014-08-21 10:50:00,106.26,106.32,106.03,106.05,37200.0,78.8948,78.9393,78.724,78.7389,37200.0
2014-08-21 10:55:00,106.03,106.29,106.02,106.07,24300.0,78.724,78.9171,78.7166,78.7537,24300.0
2014-08-21 11:00:00,106.05,106.31,106.05,106.31,18700.0,78.7389,78.9319,78.7389,78.9319,18700.0
2014-08-21 11:05:00,106.31,106.42,106.31,106.38,14400.0,78.9319,79.0136,78.9319,78.9839,14400.0
2014-08-21 11:10:00,106.36,106.63,106.36,106.4,17800.0,78.969,79.1695,78.969,78.9987,17800.0
2014-08-21 11:15:00,106.41,106.55,106.41,106.42,34500.0,79.0062,79.1101,79.0062,79.0136,34500.0
2014-08-21 11:20:00,106.4,106.4,106.25,106.26,17100.0,78.9987,78.9987,78.8874,78.8948,17100.0
2014-08-21 11:25:00,106.26,106.27,106.18,106.26,19200.0,78.8948,78.9022,78.8354,78.8948,19200.0
2014-08-21 11:30:00,106.27,106.34,106.24,106.28,17600.0,78.9022,78.9542,78.8799,78.9096,17600.0
2014-08-21 11:35:00,106.27,106.29,106.23,106.25,20300.0,78.9022,78.9171,78.8725,78.8874,20300.0
2014-08-21 11:40:00,106.24,106.28,106.21,106.25,17000.0,78.8799,78.9096,78.8577,78.8874,17000.0
2014-08-21 11:45:00,106.24,106.27,106.14,106.23,15800.0,78.8799,78.9022,78.8057,78.8725,15800.0
2014-08-21 11:50:00,106.21,106.23,106.15,106.21,18000.0,78.8577,78.8725,78.8131,78.8577,18000.0
2014-08-21 11:55:00,106.18,106.25,106.16,106.23,8300.0,78.8354,78.8874,78.8205,78.8725,8300.0
2014-08-21 12:00:00,106.23,106.28,106.21,106.23,10100.0,78.8725,78.9096,78.8577,78.8725,10100.0
2014-08-21 12:05:00,106.24,106.27,106.18,106.26,24300.0,78.8799,78.9022,78.8354,78.8948,24300.0
2014-08-21 12:10:00,106.26,106.3,106.22,106.28,11600.0,78.8948,78.9245,78.8651,78.9096,11600.0
2014-08-21 12:15:00,106.3,106.48,106.3,106.44,8200.0,78.9245,79.0581,78.9245,79.0284,8200.0
2014-08-21 12:20:00,106.45,106.67,106.43,106.67,11500.0,79.0359,79.1992,79.021,79.1992,11500.0
2014-08-21 12:25:00,106.69,106.86,106.68,106.81,13200.0,79.214,79.3403,79.2066,79.3031,13200.0
2014-08-21 12:30:00,106.81,106.81,106.63,106.66,10700.0,79.3031,79.3031,79.1695,79.1918,10700.0
2014-08-21 12:35:00,106.65,106.73,106.59,106.71,8500.0,79.1843,79.2437,79.1398,79.2289,8500.0
2014-08-21 12:40:00,106.72,106.82,106.68,106.81,7100.0,79.2363,79.3106,79.2066,79.3031,7100.0
2014-08-21 12:45:00,106.79,106.97,106.77,106.84,35900.0,79.2883,79.4219,79.2734,79.3254,35900.0
2014-08-21 12:50:00,106.83,106.89,106.71,106.79,12900.0,79.318,79.3625,79.2289,79.2883,12900.0
2014-08-21 12:55:00,106.77,106.79,106.59,106.61,11900.0,79.2734,79.2883,79.1398,79.1546,11900.0
2014-08-21 13:00:00,106.62,106.73,106.62,106.68,19800.0,79.1621,79.2437,79.1621,79.2066,19800.0
2014-08-21 13:05:00,106.66,106.69,106.64,106.65,9100.0,79.1918,79.214,79.1769,79.1843,9100.0
2014-08-21 13:10:00,106.67,106.74,106.67,106.73,10800.0,79.1992,79.2512,79.1992,79.2437,10800.0
2014-08-21 13:15:00,106.7,106.75,106.7,106.72,4700.0,79.2215,79.2586,79.2215,79.2363,4700.0
2014-08-21 13:20:00,106.72,106.73,106.64,106.67,6200.0,79.2363,79.2437,79.1769,79.1992,6200.0
2014-08-21 13:25:00,106.66,106.7,106.63,106.7,9200.0,79.1918,79.2215,79.1695,79.2215,9200.0
2014-08-21 13:30:00,106.7,106.89,106.66,106.89,21800.0,79.2215,79.3625,79.1918,79.3625,21800.0
2014-08-21 13:35:00,106.88,106.88,106.8,106.86,10400.0,79.3551,79.3551,79.2957,79.3403,10400.0
2014-08-21 13:40:00,106.86,106.93,106.85,106.89,8400.0,79.3403,79.3922,79.3328,79.3625,8400.0
2014-08-21 13:45:00,106.89,106.97,106.89,106.91,8900.0,79.3625,79.4219,79.3625,79.3774,8900.0
2014-08-21 13:50:00,106.9,106.93,106.78,106.83,53300.0,79.37,79.3922,79.2809,79.318,53300.0
2014-08-21 13:55:00,106.84,106.9,106.8,106.86,7600.0,79.3254,79.37,79.2957,79.3403,7600.0
2014-08-21 14:00:00,106.88,106.9,106.77,106.81,7500.0,79.3551,79.37,79.2734,79.3031,7500.0
2014-08-21 14:05:00,106.8,106.86,106.74,106.74,12400.0,79.2957,79.3403,79.2512,79.2512,12400.0
2014-08-21 14:10:00,106.74,106.77,106.69,106.73,12000.0,79.2512,79.2734,79.214,79.2437,12000.0
2014-08-21 14:15:00,106.73,106.76,106.69,106.69,14500.0,79.2437,79.266,79.214,79.214,14500.0
2014-08-21 14:20:00,106.7,106.78,106.66,106.78,17100.0,79.2215,79.2809,79.1918,79.2809,17100.0
2014-08-21 14:25:00,106.79,106.8,106.68,106.72,14500.0,79.2883,79.2957,79.2066,79.2363,14500.0
2014-08-21 14:30:00,106.71,106.72,106.67,106.69,11600.0,79.2289,79.2363,79.1992,79.214,11600.0
2014-08-21 14:35:00,106.69,106.78,106.64,106.77,16700.0,79.214,79.2809,79.1769,79.2734,16700.0
2014-08-21 14:40:00,106.76,106.77,106.66,106.66,16600.0,79.266,79.2734,79.1918,79.1918,16600.0
2014-08-21 14:45:00,106.66,106.72,106.62,106.72,21300.0,79.1918,79.2363,79.1621,79.2363,21300.0
2014-08-21 14:50:00,106.72,106.94,106.7,106.87,23100.0,79.2363,79.3997,79.2215,79.3477,23100.0
2014-08-21 14:55:00,106.9,107.06,106.88,107.05,15000.0,79.37,79.4888,79.3551,79.4813,15000.0
2014-08-21 15:00:00,107.07,107.12,107.05,107.06,14400.0,79.4962,79.5333,79.4813,79.4888,14400.0
2014-08-21 15:05:00,107.06,107.07,106.99,107.03,25400.0,79.4888,79.4962,79.4368,79.4665,25400.0
2014-08-21 15:10:00,107.01,107.12,106.99,107.05,27400.0,79.4516,79.5333,79.4368,79.4813,27400.0
2014-08-21 15:15:00,107.04,107.09,107.0,107.01,24000.0,79.4739,79.511,79.4442,79.4516,24000.0
2014-08-21 15:20:00,107.02,107.08,107.0,107.04,22900.0,79.4591,79.5036,79.4442,79.4739,22900.0
2014-08-21 15:25:00,107.04,107.15,106.98,107.13,45700.0,79.4739,79.5556,79.4294,79.5407,45700.0
2014-08-21 15:30:00,107.15,107.21,107.12,107.17,32100.0,79.5556,79.6001,79.5333,79.5704,32100.0
2014-08-21 15:35:00,107.17,107.2,107.1,107.13,22600.0,79.5704,79.5927,79.5185,79.5407,22600.0
2014-08-21 15:40:00,107.12,107.17,107.09,107.14,27500.0,79.5333,79.5704,79.511,79.5482,27500.0
2014-08-21 15:45:00,107.15,107.21,107.14,107.2,43800.0,79.5556,79.6001,79.5482,79.5927,43800.0
2014-08-21 15:50:00,107.19,107.2,107.12,107.14,64100.0,79.5853,79.5927,79.5333,79.5482,64100.0
2014-08-21 15:55:00,107.18,107.21,107.11,107.19,119300.0,79.5779,79.6001,79.5259,79.5853,119300.0
2014-08-22 09:30:00,106.59,106.84,106.3,106.45,61200.0,79.1398,79.3254,78.9245,79.0359,61200.0
2014-08-22 09:35:00,106.43,106.66,106.0,106.66,44600.0,79.021,79.1918,78.7017,79.1918,44600.0
2014-08-22 09:40:00,106.6,106.6,106.02,106.03,21000.0,79.1472,79.1472,78.7166,78.724,21000.0
2014-08-22 09:45:00,106.03,106.2,105.9,105.9,50400.0,78.724,78.8502,78.6275,78.6275,50400.0
2014-08-22 09:50:00,105.9,106.19,105.9,106.08,43800.0,78.6275,78.8428,78.6275,78.7611,43800.0
2014-08-22 09:55:00,106.07,106.24,106.02,106.11,19400.0,78.7537,78.8799,78.7166,78.7834,19400.0
2014-08-22 10:00:00,106.13,106.23,105.62,105.62,53700.0,78.7983,78.8725,78.4196,78.4196,53700.0
2014-08-22 10:05:00,105.61,106.09,105.61,106.07,54300.0,78.4122,78.7686,78.4122,78.7537,54300.0
2014-08-22 10:10:00,106.07,106.1,105.86,106.04,31900.0,78.7537,78.776,78.5978,78.7314,31900.0
2014-08-22 10:15:00,106.05,106.21,105.92,106.03,31100.0,78.7389,78.8577,78.6423,78.724,31100.0
2014-08-22 10:20:00,106.09,106.24,106.08,106.23,13600.0,78.7686,78.8799,78.7611,78.8725,13600.0
2014-08-22 10:25:00,106.17,106.22,106.02,106.2,11100.0,78.828,78.8651,78.7166,78.8502,11100.0
2014-08-22 10:30:00,106.28,106.52,106.28,106.4,33000.0,78.9096,79.0878,78.9096,78.9987,33000.0
2014-08-22 10:35:00,106.4,106.49,106.24,106.26,22400.0,78.9987,79.0656,78.8799,78.8948,22400.0
2014-08-22 10:40:00,106.28,106.31,106.09,106.15,10100.0,78.9096,78.9319,78.7686,78.8131,10100.0
2014-08-22 10:45:00,106.19,106.22,106.07,106.13,5400.0,78.8428,78.8651,78.7537,78.7983,5400.0
2014-08-22 10:50:00,106.17,106.17,105.97,105.99,8200.0,78.828,78.828,78.6795,78.6943,8200.0
2014-08-22 10:55:00,106.01,106.01,105.69,105.84,14900.0,78.7092,78.7092,78.4716,78.5829,14900.0
2014-08-22 11:00:00,105.85,106.13,105.71,106.13,15300.0,78.5904,78.7983,78.4864,78.7983,15300.0
2014-08-22 11:05:00,106.14,106.22,105.87,106.16,20100.0,78.8057,78.8651,78.6052,78.8205,20100.0
2014-08-22 11:10:00,106.17,106.29,106.07,106.29,6600.0,78.828,78.9171,78.7537,78.9171,6600.0
2014-08-22 11:15:00,106.25,106.25,106.08,106.17,10400.0,78.8874,78.8874,78.7611,78.828,10400.0
2014-08-22 11:20:00,106.18,106.36,106.1,106.36,35300.0,78.8354,78.969,78.776,78.969,35300.0
2014-08-22 11:25:00,106.35,106.51,106.3,106.5,10300.0,78.9616,79.0804,78.9245,79.073,10300.0
2014-08-22 11:30:00,106.51,106.52,106.35,106.39,7200.0,79.0804,79.0878,78.9616,78.9913,7200.0
2014-08-22 11:35:00,106.36,106.44,106.16,106.17,24000.0,78.969,79.0284,78.8205,78.828,24000.0
2014-08-22 11:40:00,106.18,106.23,106.0,106.0,32100.0,78.8354,78.8725,78.7017,78.7017,32100.0
2014-08-22 11:45:00,106.02,106.22,106.01,106.21,10800.0,78.7166,78.8651,78.7092,78.8577,10800.0
2014-08-22 11:50:00,106.21,106.25,106.14,106.17,8600.0,78.8577,78.8874,78.8057,78.828,8600.0
2014-08-22 11:55:00,106.14,106.17,105.98,106.04,9900.0,78.8057,78.828,78.6869,78.7314,9900.0
2014-08-22 12:00:00,106.05,106.08,105.94,105.94,9600.0,78.7389,78.7611,78.6572,78.6572,9600.0
2014-08-22 12:05:00,105.93,105.99,105.85,105.98,15700.0,78.6498,78.6943,78.5904,78.6869,15700.0
2014-08-22 12:10:00,105.98,106.01,105.91,106.0,9000.0,78.6869,78.7092,78.6349,78.7017,9000.0
2014-08-22 12:15:00,106.05,106.17,106.0,106.0,10900.0,78.7389,78.828,78.7017,78.7017,10900.0
2014-08-22 12:20:00,105.99,106.04,105.97,106.0,19300.0,78.6943,78.7314,78.6795,78.7017,19300.0
2014-08-22 12:25:00,106.02,106.2,106.02,106.2,11400.0,78.7166,78.8502,78.7166,78.8502,11400.0
2014-08-22 12:30:00,106.23,106.27,106.16,106.2,6500.0,78.8725,78.9022,78.8205,78.8502,6500.0
2014-08-22 12:35:00,106.2,106.27,106.12,106.18,8100.0,78.8502,78.9022,78.7908,78.8354,8100.0
2014-08-22 12:40:00,106.2,106.27,106.18,106.22,6600.0,78.8502,78.9022,78.8354,78.8651,6600.0
2014-08-22 12:45:00,106.24,106.34,106.19,106.34,7000.0,78.8799,78.9542,78.8428,78.9542,7000.0
2014-08-22 12:50:00,106.34,106.52,106.34,106.5,20900.0,78.9542,79.0878,78.9542,79.073,20900.0
2014-08-22 12:55:00,106.5,106.51,106.37,106.37,29800.0,79.073,79.0804,78.9765,78.9765,29800.0
2014-08-22 13:00:00,106.38,106.57,106.38,106.43,11900.0,78.9839,79.1249,78.9839,79.021,11900.0
2014-08-22 13:05:00,106.45,106.45,106.33,106.39,7200.0,79.0359,79.0359,78.9468,78.9913,7200.0
2014-08-22 13:10:00,106.35,106.42,106.24,106.31,14400.0,78.9616,79.0136,78.8799,78.9319,14400.0
2014-08-22 13:15:00,106.34,106.34,106.19,106.22,9200.0,78.9542,78.9542,78.8428,78.8651,9200.0
2014-08-22 13:20:00,106.23,106.31,106.22,106.27,5100.0,78.8725,78.9319,78.8651,78.9022,5100.0
2014-08-22 13:25:00,106.27,106.38,106.27,106.27,5100.0,78.9022,78.9839,78.9022,78.9022,5100.0
2014-08-22 13:30:00,106.26,106.39,106.26,106.29,5500.0,78.8948,78.9913,78.8948,78.9171,5500.0
2014-08-22 13:35:00,106.31,106.31,106.19,106.24,8300.0,78.9319,78.9319,78.8428,78.8799,8300.0
2014-08-22 13:40:00,106.27,106.32,106.23,106.24,9500.0,78.9022,78.9393,78.8725,78.8799,9500.0
2014-08-22 13:45:00,106.23,106.44,106.16,106.41,13100.0,78.8725,79.0284,78.8205,79.0062,13100.0
2014-08-22 13:50:00,106.41,106.42,106.22,106.26,13800.0,79.0062,79.0136,78.8651,78.8948,13800.0
2014-08-22 13:55:00,106.25,106.26,106.17,106.21,17100.0,78.8874,78.8948,78.828,78.8577,17100.0
2014-08-22 14:00:00,106.23,106.23,106.07,106.11,11400.0,78.8725,78.8725,78.7537,78.7834,11400.0
2014-08-22 14:05:00,106.1,106.14,106.01,106.09,16500.0,78.776,78.8057,78.7092,78.7686,16500.0
2014-08-22 14:10:00,106.1,106.18,106.09,106.17,19100.0,78.776,78.8354,78.7686,78.828,19100.0
2014-08-22 14:15:00,106.2,106.27,106.18,106.21,16900.0,78.8502,78.9022,78.8354,78.8577,16900.0
2014-08-22 14:20:00,106.19,106.19,106.05,106.07,7700.0,78.8428,78.8428,78.7389,78.7537,7700.0
2014-08-22 14:25:00,106.07,106.18,106.06,106.11,10000.0,78.7537,78.8354,78.7463,78.7834,10000.0
2014-08-22 14:30:00,106.1,106.1,106.0,106.05,13800.0,78.776,78.776,78.7017,78.7389,13800.0
2014-08-22 14:35:00,106.07,106.08,105.96,106.04,13400.0,78.7537,78.7611,78.672,78.7314,13400.0
2014-08-22 14:40:00,106.03,106.15,106.0,106.15,11800.0,78.724,78.8131,78.7017,78.8131,11800.0
2014-08-22 14:45:00,106.15,106.17,106.05,106.06,13600.0,78.8131,78.828,78.7389,78.7463,13600.0
2014-08-22 14:50:00,106.05,106.19,106.05,106.13,23500.0,78.7389,78.8428,78.7389,78.7983,23500.0
2014-08-22 14:55:00,106.13,106.19,106.07,106.09,12400.0,78.7983,78.8428,78.7537,78.7686,12400.0
2014-08-22 15:00:00,106.06,106.22,106.06,106.21,21000.0,78.7463,78.8651,78.7463,78.8577,21000.0
2014-08-22 15:05:00,106.21,106.35,106.21,106.28,20100.0,78.8577,78.9616,78.8577,78.9096,20100.0
2014-08-22 15:10:00,106.3,106.45,106.27,106.4,25000.0,78.9245,79.0359,78.9022,78.9987,25000.0
2014-08-22 15:15:00,106.4,106.47,106.37,106.4,24000.0,78.9987,79.0507,78.9765,78.9987,24000.0
2014-08-22 15:20:00,106.4,106.46,106.38,106.41,19400.0,78.9987,79.0433,78.9839,79.0062,19400.0
2014-08-22 15:25:00,106.4,106.43,106.38,106.41,26300.0,78.9987,79.021,78.9839,79.0062,26300.0
2014-08-22 15:30:00,106.41,106.42,106.34,106.4,43700.0,79.0062,79.0136,78.9542,78.9987,43700.0
2014-08-22 15:35:00,106.41,106.46,106.38,106.41,26700.0,79.0062,79.0433,78.9839,79.0062,26700.0
2014-08-22 15:40:00,106.39,106.42,106.25,106.28,54400.0,78.9913,79.0136,78.8874,78.9096,54400.0
2014-08-22 15:45:00,106.25,106.3,106.2,106.25,47800.0,78.8874,78.9245,78.8502,78.8874,47800.0
2014-08-22 15:50:00,106.27,106.37,106.24,106.27,50600.0,78.9022,78.9765,78.8799,78.9022,50600.0
2014-08-22 15:55:00,106.26,106.3,106.2,106.27,71000.0,78.8948,78.9245,78.8502,78.9022,71000.0
2014-08-25 09:30:00,106.93,107.22,106.82,106.93,60200.0,79.3922,79.6076,79.3106,79.3922,60200.0
2014-08-25 09:35:00,106.95,107.0,106.6,106.86,12300.0,79.4071,79.4442,79.1472,79.3403,12300.0
2014-08-25 09:40:00,106.82,106.92,106.68,106.77,6300.0,79.3106,79.3848,79.2066,79.2734,6300.0
2014-08-25 09:45:00,106.83,106.93,106.74,106.93,27700.0,79.318,79.3922,79.2512,79.3922,27700.0
2014-08-25 09:50:00,106.94,107.14,106.93,107.01,17900.0,79.3997,79.5482,79.3922,79.4516,17900.0
2014-08-25 09:55:00,107.0,107.17,106.92,107.17,21000.0,79.4442,79.5704,79.3848,79.5704,21000.0
2014-08-25 10:00:00,107.1,107.13,106.85,106.89,15400.0,79.5185,79.5407,79.3328,79.3625,15400.0
2014-08-25 10:05:00,106.92,107.0,106.79,106.86,9900.0,79.3848,79.4442,79.2883,79.3403,9900.0
2014-08-25 10:10:00,106.87,107.19,106.87,107.15,27200.0,79.3477,79.5853,79.3477,79.5556,27200.0
2014-08-25 10:15:00,107.15,107.17,107.01,107.07,10300.0,79.5556,79.5704,79.4516,79.4962,10300.0
2014-08-25 10:20:00,107.11,107.11,107.01,107.02,4700.0,79.5259,79.5259,79.4516,79.4591,4700.0
2014-08-25 10:25:00,107.03,107.1,106.99,107.02,11000.0,79.4665,79.5185,79.4368,79.4591,11000.0
2014-08-25 10:30:00,107.01,107.09,106.99,107.02,9800.0,79.4516,79.511,79.4368,79.4591,9800.0
2014-08-25 10:35:00,107.01,107.25,106.98,107.19,12600.0,79.4516,79.6298,79.4294,79.5853,12600.0
2014-08-25 10:40:00,107.22,107.25,107.15,107.17,16700.0,79.6076,79.6298,79.5556,79.5704,16700.0
2014-08-25 10:45:00,107.17,107.26,107.15,107.21,10000.0,79.5704,79.6373,79.5556,79.6001,10000.0
2014-08-25 10:50:00,107.2,107.26,107.19,107.22,9900.0,79.5927,79.6373,79.5853,79.6076,9900.0
2014-08-25 10:55:00,107.23,107.26,107.18,107.25,13900.0,79.615,79.6373,79.5779,79.6298,13900.0
2014-08-25 11:00:00,107.25,107.27,107.17,107.26,15500.0,79.6298,79.6447,79.5704,79.6373,15500.0
2014-08-25 11:05:00,107.27,107.35,107.25,107.33,11200.0,79.6447,79.7041,79.6298,79.6892,11200.0
2014-08-25 11:10:00,107.33,107.38,107.25,107.29,10300.0,79.6892,79.7263,79.6298,79.6595,10300.0
2014-08-25 11:15:00,107.25,107.27,107.18,107.19,6700.0,79.6298,79.6447,79.5779,79.5853,6700.0
2014-08-25 11:20:00,107.19,107.23,107.17,107.22,6800.0,79.5853,79.615,79.5704,79.6076,6800.0
2014-08-25 11:25:00,107.23,107.56,107.23,107.56,18200.0,79.615,79.86,79.615,79.86,18200.0
2014-08-25 11:30:00,107.56,107.77,107.53,107.75,23300.0,79.86,80.0159,79.8377,80.0011,23300.0
2014-08-25 11:35:00,107.73,107.75,107.6,107.67,9200.0,79.9862,80.0011,79.8897,79.9417,9200.0
2014-08-25 11:40:00,107.67,107.67,107.57,107.63,6200.0,79.9417,79.9417,79.8674,79.912,6200.0
2014-08-25 11:45:00,107.63,107.72,107.58,107.6,11000.0,79.912,79.9788,79.8748,79.8897,11000.0
2014-08-25 11:50:00,107.6,107.65,107.57,107.62,15500.0,79.8897,79.9268,79.8674,79.9045,15500.0
2014-08-25 11:55:00,107.61,107.62,107.51,107.54,13100.0,79.8971,79.9045,79.8229,79.8451,13100.0
2014-08-25 12:00:00,107.54,107.56,107.51,107.56,4500.0,79.8451,79.86,79.8229,79.86,4500.0
2014-08-25 12:05:00,107.56,107.58,107.4,107.44,16100.0,79.86,79.8748,79.7412,79.7709,16100.0
2014-08-25 12:10:00,107.46,107.5,107.41,107.47,8100.0,79.7857,79.8154,79.7486,79.7932,8100.0
2014-08-25 12:15:00,107.44,107.6,107.44,107.57,16800.0,79.7709,79.8897,79.7709,79.8674,16800.0
2014-08-25 12:20:00,107.53,107.58,107.52,107.52,7900.0,79.8377,79.8748,79.8303,79.8303,7900.0
2014-08-25 12:25:00,107.52,107.58,107.4,107.49,12800.0,79.8303,79.8748,79.7412,79.808,12800.0
2014-08-25 12:30:00,107.45,107.68,107.44,107.65,60500.0,79.7783,79.9491,79.7709,79.9268,60500.0
2014-08-25 12:35:00,107.65,107.66,107.45,107.48,8900.0,79.9268,79.9342,79.7783,79.8006,8900.0
2014-08-25 12:40:00,107.48,107.56,107.48,107.56,4200.0,79.8006,79.86,79.8006,79.86,4200.0
2014-08-25 12:45:00,107.55,107.6,107.45,107.6,10800.0,79.8526,79.8897,79.7783,79.8897,10800.0
2014-08-25 12:50:00,107.6,107.71,107.57,107.61,13400.0,79.8897,79.9714,79.8674,79.8971,13400.0
2014-08-25 12:55:00,107.58,107.66,107.56,107.64,10500.0,79.8748,79.9342,79.86,79.9194,10500.0
2014-08-25 13:00:00,107.62,107.72,107.58,107.67,10800.0,79.9045,79.9788,79.8748,79.9417,10800.0
2014-08-25 13:05:00,107.66,107.74,107.64,107.71,12100.0,79.9342,79.9936,79.9194,79.9714,12100.0
2014-08-25 13:10:00,107.7,107.8,107.69,107.8,9000.0,79.9639,80.0382,79.9565,80.0382,9000.0
2014-08-25 13:15:00,107.8,107.93,107.8,107.81,17200.0,80.0382,80.1347,80.0382,80.0456,17200.0
2014-08-25 13:20:00,107.81,107.97,107.8,107.97,17900.0,80.0456,80.1644,80.0382,80.1644,17900.0
2014-08-25 13:25:00,107.95,107.99,107.94,107.98,18600.0,80.1496,80.1793,80.1421,80.1718,18600.0
2014-08-25 13:30:00,107.97,107.98,107.88,107.91,6800.0,80.1644,80.1718,80.0976,80.1199,6800.0
2014-08-25 13:35:00,107.93,107.96,107.83,107.86,14800.0,80.1347,80.157,80.0605,80.0827,14800.0
2014-08-25 13:40:00,107.88,107.91,107.84,107.89,13100.0,80.0976,80.1199,80.0679,80.105,13100.0
2014-08-25 13:45:00,107.87,108.0,107.86,107.89,17300.0,80.0902,80.1867,80.0827,80.105,17300.0
2014-08-25 13:50:00,107.9,108.14,107.89,108.12,22700.0,80.1124,80.2906,80.105,80.2758,22700.0
2014-08-25 13:55:00,108.1,108.15,108.04,108.04,22700.0,80.2609,80.298,80.2164,80.2164,22700.0
2014-08-25 14:00:00,108.03,108.07,107.96,107.99,27400.0,80.209,80.2387,80.157,80.1793,27400.0
2014-08-25 14:05:00,107.98,108.05,107.89,107.94,29300.0,80.1718,80.2238,80.105,80.1421,29300.0
2014-08-25 14:10:00,107.93,107.98,107.92,107.95,15000.0,80.1347,80.1718,80.1273,80.1496,15000.0
2014-08-25 14:15:00,107.92,107.98,107.91,107.98,11800.0,80.1273,80.1718,80.1199,80.1718,11800.0
2014-08-25 14:20:00,107.98,108.02,107.96,107.98,21700.0,80.1718,80.2015,80.157,80.1718,21700.0
2014-08-25 14:25:00,107.98,107.99,107.91,107.95,15200.0,80.1718,80.1793,80.1199,80.1496,15200.0
2014-08-25 14:30:00,107.95,107.95,107.88,107.89,20000.0,80.1496,80.1496,80.0976,80.105,20000.0
2014-08-25 14:35:00,107.89,107.96,107.88,107.9,25900.0,80.105,80.157,80.0976,80.1124,25900.0
2014-08-25 14:40:00,107.9,107.91,107.86,107.87,17100.0,80.1124,80.1199,80.0827,80.0902,17100.0
2014-08-25 14:45:00,107.88,107.93,107.85,107.92,27600.0,80.0976,80.1347,80.0753,80.1273,27600.0
2014-08-25 14:50:00,107.93,108.0,107.85,107.98,18300.0,80.1347,80.1867,80.0753,80.1718,18300.0
2014-08-25 14:55:00,107.99,108.12,107.99,108.12,20900.0,80.1793,80.2758,80.1793,80.2758,20900.0
2014-08-25 15:00:00,108.11,108.25,108.1,108.23,18900.0,80.2684,80.3723,80.2609,80.3574,18900.0
2014-08-25 15:05:00,108.24,108.24,108.11,108.16,18900.0,80.3649,80.3649,80.2684,80.3055,18900.0
2014-08-25 15:10:00,108.17,108.22,108.12,108.12,39000.0,80.3129,80.35,80.2758,80.2758,39000.0
2014-08-25 15:15:00,108.12,108.15,108.05,108.14,16800.0,80.2758,80.298,80.2238,80.2906,16800.0
2014-08-25 15:20:00,108.14,108.14,108.01,108.05,25100.0,80.2906,80.2906,80.1941,80.2238,25100.0
2014-08-25 15:25:00,108.05,108.12,107.98,108.02,43100.0,80.2238,80.2758,80.1718,80.2015,43100.0
2014-08-25 15:30:00,108.05,108.08,107.99,108.04,29500.0,80.2238,80.2461,80.1793,80.2164,29500.0
2014-08-25 15:35:00,108.06,108.11,108.02,108.1,24500.0,80.2312,80.2684,80.2015,80.2609,24500.0
2014-08-25 15:40:00,108.1,108.17,108.08,108.15,22900.0,80.2609,80.3129,80.2461,80.298,22900.0
2014-08-25 15:45:00,108.15,108.15,108.02,108.08,46600.0,80.298,80.298,80.2015,80.2461,46600.0
2014-08-25 15:50:00,108.09,108.12,108.03,108.09,64900.0,80.2535,80.2758,80.209,80.2535,64900.0
2014-08-25 15:55:00,108.08,108.13,107.94,107.95,154600.0,80.2461,80.2832,80.1421,80.1496,154600.0
2014-08-26 09:30:00,108.82,109.31,108.65,108.94,89800.0,80.7955,81.1593,80.6693,80.8846,89800.0
2014-08-26 09:35:00,108.99,109.18,108.65,108.7,34200.0,80.9217,81.0628,80.6693,80.7064,34200.0
2014-08-26 09:40:00,108.71,109.03,108.5,108.79,23700.0,80.7138,80.9514,80.5579,80.7732,23700.0
2014-08-26 09:45:00,108.79,108.87,108.57,108.8,31800.0,80.7732,80.8326,80.6099,80.7807,31800.0
2014-08-26 09:50:00,108.8,108.83,108.72,108.8,29200.0,80.7807,80.8029,80.7213,80.7807,29200.0
2014-08-26 09:55:00,108.81,108.89,108.75,108.87,40100.0,80.7881,80.8475,80.7435,80.8326,40100.0
2014-08-26 10:00:00,108.89,109.0,108.79,108.94,70200.0,80.8475,80.9291,80.7732,80.8846,70200.0
2014-08-26 10:05:00,108.95,109.12,108.87,108.98,49900.0,80.892,81.0182,80.8326,80.9143,49900.0
2014-08-26 10:10:00,108.97,109.21,108.92,109.16,51800.0,80.9069,81.0851,80.8698,81.0479,51800.0
2014-08-26 10:15:00,109.17,109.26,109.14,109.26,41000.0,81.0554,81.1222,81.0331,81.1222,41000.0
2014-08-26 10:20:00,109.26,109.28,109.18,109.2,33900.0,81.1222,81.137,81.0628,81.0776,33900.0
2014-08-26 10:25:00,109.2,109.37,109.19,109.37,26300.0,81.0776,81.2039,81.0702,81.2039,26300.0
2014-08-26 10:30:00,109.37,109.57,109.36,109.5,41900.0,81.2039,81.3524,81.1964,81.3004,41900.0
2014-08-26 10:35:00,109.49,109.56,109.48,109.5,34200.0,81.293,81.3449,81.2855,81.3004,34200.0
2014-08-26 10:40:00,109.52,109.56,109.42,109.5,27400.0,81.3152,81.3449,81.241,81.3004,27400.0
2014-08-26 10:45:00,109.52,109.58,109.39,109.4,24300.0,81.3152,81.3598,81.2187,81.2261,24300.0
2014-08-26 10:50:00,109.39,109.51,109.31,109.49,30900.0,81.2187,81.3078,81.1593,81.293,30900.0
2014-08-26 10:55:00,109.49,109.62,109.49,109.62,61700.0,81.293,81.3895,81.293,81.3895,61700.0
2014-08-26 11:00:00,109.62,109.66,109.56,109.6,33800.0,81.3895,81.4192,81.3449,81.3746,33800.0
2014-08-26 11:05:00,109.61,109.77,109.61,109.77,22600.0,81.3821,81.5008,81.3821,81.5008,22600.0
2014-08-26 11:10:00,109.78,109.96,109.76,109.83,35400.0,81.5083,81.6419,81.4934,81.5454,35400.0
2014-08-26 11:15:00,109.84,109.86,109.74,109.79,18900.0,81.5528,81.5677,81.4786,81.5157,18900.0
2014-08-26 11:20:00,109.82,109.84,109.75,109.81,20400.0,81.538,81.5528,81.486,81.5305,20400.0
2014-08-26 11:25:00,109.81,109.97,109.79,109.95,29600.0,81.5305,81.6493,81.5157,81.6345,29600.0
2014-08-26 11:30:00,109.95,110.1,109.9,109.94,36000.0,81.6345,81.7459,81.5974,81.6271,36000.0
2014-08-26 11:35:00,109.95,110.17,109.95,110.11,52200.0,81.6345,81.7978,81.6345,81.7533,52200.0
2014-08-26 11:40:00,110.09,110.15,109.93,109.94,52300.0,81.7384,81.783,81.6196,81.6271,52300.0
2014-08-26 11:45:00,109.95,109.99,109.82,109.96,28200.0,81.6345,81.6642,81.538,81.6419,28200.0
2014-08-26 11:50:00,109.97,110.09,109.97,110.07,20200.0,81.6493,81.7384,81.6493,81.7236,20200.0
2014-08-26 11:55:00,110.08,110.13,109.93,109.95,29600.0,81.731,81.7681,81.6196,81.6345,29600.0
2014-08-26 12:00:00,109.94,109.95,109.8,109.81,37000.0,81.6271,81.6345,81.5231,81.5305,37000.0
2014-08-26 12:05:00,109.82,109.87,109.8,109.82,16700.0,81.538,81.5751,81.5231,81.538,16700.0
2014-08-26 12:10:00,109.85,109.95,109.82,109.93,22800.0,81.5602,81.6345,81.538,81.6196,22800.0
2014-08-26 12:15:00,109.96,110.01,109.94,109.97,7300.0,81.6419,81.679,81.6271,81.6493,7300.0
2014-08-26 12:20:00,109.98,110.0,109.92,110.0,15400.0,81.6568,81.6716,81.6122,81.6716,15400.0
2014-08-26 12:25:00,109.99,110.02,109.94,109.95,7100.0,81.6642,81.6865,81.6271,81.6345,7100.0
2014-08-26 12:30:00,109.94,110.01,109.89,110.01,42200.0,81.6271,81.679,81.5899,81.679,42200.0
2014-08-26 12:35:00,110.01,110.14,109.99,110.13,38700.0,81.679,81.7756,81.6642,81.7681,38700.0
2014-08-26 12:40:00,110.12,110.13,109.95,109.96,22200.0,81.7607,81.7681,81.6345,81.6419,22200.0
2014-08-26 12:45:00,109.95,109.95,109.8,109.92,30500.0,81.6345,81.6345,81.5231,81.6122,30500.0
2014-08-26 12:50:00,109.9,110.05,109.89,110.05,24800.0,81.5974,81.7087,81.5899,81.7087,24800.0
2014-08-26 12:55:00,110.06,110.23,110.0,110.23,57000.0,81.7162,81.8424,81.6716,81.8424,57000.0
2014-08-26 13:00:00,110.22,110.26,110.05,110.08,34800.0,81.835,81.8647,81.7087,81.731,34800.0
2014-08-26 13:05:00,110.07,110.08,109.87,109.94,21600.0,81.7236,81.731,81.5751,81.6271,21600.0
2014-08-26 13:10:00,109.95,110.17,109.92,110.17,25300.0,81.6345,81.7978,81.6122,81.7978,25300.0
2014-08-26 13:15:00,110.17,110.29,110.14,110.29,30800.0,81.7978,81.8869,81.7756,81.8869,30800.0
2014-08-26 13:20:00,110.28,110.36,110.23,110.36,34500.0,81.8795,81.9389,81.8424,81.9389,34500.0
2014-08-26 13:25:00,110.37,110.4,110.15,110.27,25300.0,81.9463,81.9686,81.783,81.8721,25300.0
2014-08-26 13:30:00,110.26,110.38,110.24,110.37,31700.0,81.8647,81.9538,81.8498,81.9463,31700.0
2014-08-26 13:35:00,110.38,110.47,110.18,110.19,34600.0,81.9538,82.0206,81.8053,81.8127,34600.0
2014-08-26 13:40:00,110.19,110.2,110.14,110.2,16900.0,81.8127,81.8201,81.7756,81.8201,16900.0
2014-08-26 13:45:00,110.18,110.29,110.07,110.09,21200.0,81.8053,81.8869,81.7236,81.7384,21200.0
2014-08-26 13:50:00,110.09,110.2,110.09,110.14,20400.0,81.7384,81.8201,81.7384,81.7756,20400.0
2014-08-26 13:55:00,110.14,110.25,110.14,110.23,18700.0,81.7756,81.8572,81.7756,81.8424,18700.0
2014-08-26 14:00:00,110.22,110.33,110.21,110.33,16800.0,81.835,81.9166,81.8275,81.9166,16800.0
2014-08-26 14:05:00,110.33,110.33,110.15,110.16,36300.0,81.9166,81.9166,81.783,81.7904,36300.0
2014-08-26 14:10:00,110.16,110.26,110.13,110.24,32100.0,81.7904,81.8647,81.7681,81.8498,32100.0
2014-08-26 14:15:00,110.25,110.25,110.02,110.06,26700.0,81.8572,81.8572,81.6865,81.7162,26700.0
2014-08-26 14:20:00,110.05,110.09,110.0,110.06,34600.0,81.7087,81.7384,81.6716,81.7162,34600.0
2014-08-26 14:25:00,110.08,110.09,109.99,110.0,22300.0,81.731,81.7384,81.6642,81.6716,22300.0
2014-08-26 14:30:00,110.01,110.13,110.0,110.09,41400.0,81.679,81.7681,81.6716,81.7384,41400.0
2014-08-26 14:35:00,110.1,110.31,110.1,110.31,24100.0,81.7459,81.9018,81.7459,81.9018,24100.0
2014-08-26 14:40:00,110.32,110.4,110.29,110.31,22500.0,81.9092,81.9686,81.8869,81.9018,22500.0
2014-08-26 14:45:00,110.31,110.35,110.24,110.24,22700.0,81.9018,81.9315,81.8498,81.8498,22700.0
2014-08-26 14:50:00,110.23,110.24,110.1,110.16,30100.0,81.8424,81.8498,81.7459,81.7904,30100.0
2014-08-26 14:55:00,110.15,110.15,110.04,110.04,33000.0,81.783,81.783,81.7013,81.7013,33000.0
2014-08-26 15:00:00,110.03,110.09,110.02,110.05,22600.0,81.6939,81.7384,81.6865,81.7087,22600.0
2014-08-26 15:05:00,110.04,110.05,109.84,109.85,52600.0,81.7013,81.7087,81.5528,81.5602,52600.0
2014-08-26 15:10:00,109.85,109.94,109.81,109.9,33100.0,81.5602,81.6271,81.5305,81.5974,33100.0
2014-08-26 15:15:00,109.91,109.96,109.84,109.84,21800.0,81.6048,81.6419,81.5528,81.5528,21800.0
2014-08-26 15:20:00,109.85,109.88,109.65,109.68,38700.0,81.5602,81.5825,81.4118,81.434,38700.0
2014-08-26 15:25:00,109.67,109.68,109.56,109.56,22100.0,81.4266,81.434,81.3449,81.3449,22100.0
2014-08-26 15:30:00,109.56,109.57,109.43,109.51,46700.0,81.3449,81.3524,81.2484,81.3078,46700.0
2014-08-26 15:35:00,109.51,109.77,109.51,109.67,44800.0,81.3078,81.5008,81.3078,81.4266,44800.0
2014-08-26 15:40:00,109.67,109.84,109.67,109.77,51200.0,81.4266,81.5528,81.4266,81.5008,51200.0
2014-08-26 15:45:00,109.77,109.77,109.62,109.65,38900.0,81.5008,81.5008,81.3895,81.4118,38900.0
2014-08-26 15:50:00,109.66,109.66,109.58,109.61,40600.0,81.4192,81.4192,81.3598,81.3821,40600.0
2014-08-26 15:55:00,109.61,109.65,109.39,109.4,162400.0,81.3821,81.4118,81.2187,81.2261,162400.0
2014-08-27 09:30:00,109.43,109.45,108.61,108.61,51600.0,81.2484,81.2633,80.6396,80.6396,51600.0
2014-08-27 09:35:00,108.73,108.99,108.44,108.49,37700.0,80.7287,80.9217,80.5134,80.5505,37700.0
2014-08-27 09:40:00,108.49,108.56,108.2,108.27,24900.0,80.5505,80.6025,80.3352,80.3871,24900.0
2014-08-27 09:45:00,108.17,108.43,108.07,108.38,24200.0,80.3129,80.5059,80.2387,80.4688,24200.0
2014-08-27 09:50:00,108.34,108.72,108.21,108.67,49000.0,80.4391,80.7213,80.3426,80.6841,49000.0
2014-08-27 09:55:00,108.7,108.89,108.6,108.74,24100.0,80.7064,80.8475,80.6322,80.7361,24100.0
2014-08-27 10:00:00,108.73,108.95,108.66,108.95,19100.0,80.7287,80.892,80.6767,80.892,19100.0
2014-08-27 10:05:00,108.9,109.05,108.73,108.82,33700.0,80.8549,80.9663,80.7287,80.7955,33700.0
2014-08-27 10:10:00,108.81,108.85,108.72,108.76,27000.0,80.7881,80.8178,80.7213,80.751,27000.0
2014-08-27 10:15:00,108.81,108.86,108.72,108.72,18300.0,80.7881,80.8252,80.7213,80.7213,18300.0
2014-08-27 10:20:00,108.7,108.75,108.61,108.7,21000.0,80.7064,80.7435,80.6396,80.7064,21000.0
2014-08-27 10:25:00,108.7,108.71,108.52,108.57,46900.0,80.7064,80.7138,80.5728,80.6099,46900.0
2014-08-27 10:30:00,108.56,108.71,108.56,108.64,30900.0,80.6025,80.7138,80.6025,80.6619,30900.0
2014-08-27 10:35:00,108.64,108.84,108.64,108.84,26800.0,80.6619,80.8104,80.6619,80.8104,26800.0
2014-08-27 10:40:00,108.84,108.85,108.72,108.81,32800.0,80.8104,80.8178,80.7213,80.7881,32800.0
2014-08-27 10:45:00,108.82,108.82,108.72,108.77,17500.0,80.7955,80.7955,80.7213,80.7584,17500.0
2014-08-27 10:50:00,108.77,108.8,108.72,108.8,19600.0,80.7584,80.7807,80.7213,80.7807,19600.0
2014-08-27 10:55:00,108.81,108.83,108.73,108.75,48900.0,80.7881,80.8029,80.7287,80.7435,48900.0
2014-08-27 11:00:00,108.75,109.0,108.73,109.0,46400.0,80.7435,80.9291,80.7287,80.9291,46400.0
2014-08-27 11:05:00,109.0,109.16,108.97,109.11,17200.0,80.9291,81.0479,80.9069,81.0108,17200.0
2014-08-27 11:10:00,109.14,109.28,109.07,109.27,13500.0,81.0331,81.137,80.9811,81.1296,13500.0
2014-08-27 11:15:00,109.29,109.37,109.26,109.35,15900.0,81.1445,81.2039,81.1222,81.189,15900.0
2014-08-27 11:20:00,109.36,109.36,109.13,109.13,12800.0,81.1964,81.1964,81.0257,81.0257,12800.0
2014-08-27 11:25:00,109.14,109.17,108.94,108.94,13500.0,81.0331,81.0554,80.8846,80.8846,13500.0
2014-08-27 11:30:00,108.92,108.93,108.82,108.93,9000.0,80.8698,80.8772,80.7955,80.8772,9000.0
2014-08-27 11:35:00,108.93,109.0,108.83,108.98,17900.0,80.8772,80.9291,80.8029,80.9143,17900.0
2014-08-27 11:40:00,108.96,108.96,108.8,108.82,14300.0,80.8994,80.8994,80.7807,80.7955,14300.0
2014-08-27 11:45:00,108.82,108.94,108.76,108.94,16300.0,80.7955,80.8846,80.751,80.8846,16300.0
2014-08-27 11:50:00,108.94,108.94,108.8,108.83,7600.0,80.8846,80.8846,80.7807,80.8029,7600.0
2014-08-27 11:55:00,108.85,108.92,108.83,108.85,8100.0,80.8178,80.8698,80.8029,80.8178,8100.0
2014-08-27 12:00:00,108.85,108.85,108.73,108.73,10300.0,80.8178,80.8178,80.7287,80.7287,10300.0
2014-08-27 12:05:00,108.71,108.74,108.52,108.52,10500.0,80.7138,80.7361,80.5728,80.5728,10500.0
2014-08-27 12:10:00,108.54,108.68,108.54,108.65,10700.0,80.5876,80.6916,80.5876,80.6693,10700.0
2014-08-27 12:15:00,108.66,108.69,108.55,108.58,7500.0,80.6767,80.699,80.595,80.6173,7500.0
2014-08-27 12:20:00,108.58,108.66,108.58,108.62,9400.0,80.6173,80.6767,80.6173,80.647,9400.0
2014-08-27 12:25:00,108.63,108.68,108.61,108.63,11200.0,80.6544,80.6916,80.6396,80.6544,11200.0
2014-08-27 12:30:00,108.62,108.73,108.62,108.73,6900.0,80.647,80.7287,80.647,80.7287,6900.0
2014-08-27 12:35:00,108.7,108.71,108.62,108.68,8200.0,80.7064,80.7138,80.647,80.6916,8200.0
2014-08-27 12:40:00,108.68,108.72,108.66,108.71,9500.0,80.6916,80.7213,80.6767,80.7138,9500.0
2014-08-27 12:45:00,108.71,108.79,108.71,108.76,4800.0,80.7138,80.7732,80.7138,80.751,4800.0
2014-08-27 12:50:00,108.76,108.83,108.71,108.75,15500.0,80.751,80.8029,80.7138,80.7435,15500.0
2014-08-27 12:55:00,108.73,108.83,108.73,108.78,9800.0,80.7287,80.8029,80.7287,80.7658,9800.0
2014-08-27 13:00:00,108.77,108.83,108.77,108.83,14200.0,80.7584,80.8029,80.7584,80.8029,14200.0
2014-08-27 13:05:00,108.85,108.92,108.85,108.91,10800.0,80.8178,80.8698,80.8178,80.8623,10800.0
2014-08-27 13:10:00,108.91,108.96,108.91,108.94,5000.0,80.8623,80.8994,80.8623,80.8846,5000.0
2014-08-27 13:15:00,108.96,108.97,108.83,108.83,13100.0,80.8994,80.9069,80.8029,80.8029,13100.0
2014-08-27 13:20:00,108.83,108.83,108.68,108.69,12500.0,80.8029,80.8029,80.6916,80.699,12500.0
2014-08-27 13:25:00,108.69,108.82,108.67,108.82,10700.0,80.699,80.7955,80.6841,80.7955,10700.0
2014-08-27 13:30:00,108.8,108.85,108.75,108.75,7100.0,80.7807,80.8178,80.7435,80.7435,7100.0
2014-08-27 13:35:00,108.77,108.78,108.73,108.73,15100.0,80.7584,80.7658,80.7287,80.7287,15100.0
2014-08-27 13:40:00,108.72,108.75,108.68,108.75,17300.0,80.7213,80.7435,80.6916,80.7435,17300.0
2014-08-27 13:45:00,108.75,108.85,108.75,108.83,18400.0,80.7435,80.8178,80.7435,80.8029,18400.0
2014-08-27 13:50:00,108.85,108.87,108.77,108.82,12000.0,80.8178,80.8326,80.7584,80.7955,12000.0
2014-08-27 13:55:00,108.82,108.82,108.75,108.78,15300.0,80.7955,80.7955,80.7435,80.7658,15300.0
2014-08-27 14:00:00,108.79,108.83,108.76,108.8,18400.0,80.7732,80.8029,80.751,80.7807,18400.0
2014-08-27 14:05:00,108.8,108.81,108.76,108.8,14300.0,80.7807,80.7881,80.751,80.7807,14300.0
2014-08-27 14:10:00,108.8,108.84,108.8,108.83,15000.0,80.7807,80.8104,80.7807,80.8029,15000.0
2014-08-27 14:15:00,108.84,108.84,108.73,108.73,21600.0,80.8104,80.8104,80.7287,80.7287,21600.0
2014-08-27 14:20:00,108.72,108.82,108.67,108.78,22600.0,80.7213,80.7955,80.6841,80.7658,22600.0
2014-08-27 14:25:00,108.78,108.86,108.78,108.82,15200.0,80.7658,80.8252,80.7658,80.7955,15200.0
2014-08-27 14:30:00,108.79,108.87,108.79,108.82,18000.0,80.7732,80.8326,80.7732,80.7955,18000.0
2014-08-27 14:35:00,108.81,108.83,108.78,108.78,19500.0,80.7881,80.8029,80.7658,80.7658,19500.0
2014-08-27 14:40:00,108.8,108.81,108.62,108.65,18000.0,80.7807,80.7881,80.647,80.6693,18000.0
2014-08-27 14:45:00,108.66,108.66,108.5,108.5,23600.0,80.6767,80.6767,80.5579,80.5579,23600.0
2014-08-27 14:50:00,108.51,108.61,108.49,108.6,21000.0,80.5653,80.6396,80.5505,80.6322,21000.0
2014-08-27 14:55:00,108.61,108.64,108.44,108.46,20600.0,80.6396,80.6619,80.5134,80.5282,20600.0
2014-08-27 15:00:00,108.46,108.48,108.33,108.44,22500.0,80.5282,80.5431,80.4317,80.5134,22500.0
2014-08-27 15:05:00,108.44,108.46,108.38,108.46,22700.0,80.5134,80.5282,80.4688,80.5282,22700.0
2014-08-27 15:10:00,108.47,108.52,108.45,108.5,13900.0,80.5356,80.5728,80.5208,80.5579,13900.0
2014-08-27 15:15:00,108.52,108.53,108.38,108.5,25300.0,80.5728,80.5802,80.4688,80.5579,25300.0
2014-08-27 15:20:00,108.49,108.6,108.49,108.55,35200.0,80.5505,80.6322,80.5505,80.595,35200.0
2014-08-27 15:25:00,108.55,108.58,108.5,108.58,21900.0,80.595,80.6173,80.5579,80.6173,21900.0
2014-08-27 15:30:00,108.57,108.58,108.52,108.53,26400.0,80.6099,80.6173,80.5728,80.5802,26400.0
2014-08-27 15:35:00,108.53,108.61,108.52,108.61,21000.0,80.5802,80.6396,80.5728,80.6396,21000.0
2014-08-27 15:40:00,108.61,108.64,108.57,108.57,26000.0,80.6396,80.6619,80.6099,80.6099,26000.0
2014-08-27 15:45:00,108.58,108.63,108.57,108.57,40700.0,80.6173,80.6544,80.6099,80.6099,40700.0
2014-08-27 15:50:00,108.58,108.7,108.58,108.63,43700.0,80.6173,80.7064,80.6173,80.6544,43700.0
2014-08-27 15:55:00,108.64,108.66,108.58,108.61,90400.0,80.6619,80.6767,80.6173,80.6396,90400.0
2014-08-28 09:30:00,108.32,108.51,108.1,108.51,54300.0,80.4243,80.5653,80.2609,80.5653,54300.0
2014-08-28 09:35:00,108.46,108.46,108.17,108.19,18400.0,80.5282,80.5282,80.3129,80.3277,18400.0
2014-08-28 09:40:00,108.25,108.38,108.12,108.28,23500.0,80.3723,80.4688,80.2758,80.3946,23500.0
2014-08-28 09:45:00,108.26,108.36,108.19,108.32,20200.0,80.3797,80.454,80.3277,80.4243,20200.0
2014-08-28 09:50:00,108.35,108.59,108.26,108.52,21500.0,80.4465,80.6247,80.3797,80.5728,21500.0
2014-08-28 09:55:00,108.53,108.74,108.53,108.65,30000.0,80.5802,80.7361,80.5802,80.6693,30000.0
2014-08-28 10:00:00,108.67,108.69,108.49,108.51,29200.0,80.6841,80.699,80.5505,80.5653,29200.0
2014-08-28 10:05:00,108.52,108.87,108.51,108.87,27200.0,80.5728,80.8326,80.5653,80.8326,27200.0
2014-08-28 10:10:00,108.94,108.96,108.65,108.65,21300.0,80.8846,80.8994,80.6693,80.6693,21300.0
2014-08-28 10:15:00,108.65,108.71,108.59,108.63,15000.0,80.6693,80.7138,80.6247,80.6544,15000.0
2014-08-28 10:20:00,108.62,108.65,108.54,108.59,13600.0,80.647,80.6693,80.5876,80.6247,13600.0
2014-08-28 10:25:00,108.58,108.63,108.56,108.63,8200.0,80.6173,80.6544,80.6025,80.6544,8200.0
2014-08-28 10:30:00,108.66,108.79,108.63,108.71,15900.0,80.6767,80.7732,80.6544,80.7138,15900.0
2014-08-28 10:35:00,108.73,108.73,108.52,108.65,26400.0,80.7287,80.7287,80.5728,80.6693,26400.0
2014-08-28 10:40:00,108.64,108.66,108.51,108.64,22200.0,80.6619,80.6767,80.5653,80.6619,22200.0
2014-08-28 10:45:00,108.62,108.79,108.6,108.79,23100.0,80.647,80.7732,80.6322,80.7732,23100.0
2014-08-28 10:50:00,108.8,108.98,108.77,108.94,21600.0,80.7807,80.9143,80.7584,80.8846,21600.0
2014-08-28 10:55:00,108.94,108.98,108.79,108.82,15700.0,80.8846,80.9143,80.7732,80.7955,15700.0
2014-08-28 11:00:00,108.84,109.08,108.84,109.01,36200.0,80.8104,80.9885,80.8104,80.9366,36200.0
2014-08-28 11:05:00,109.02,109.02,108.96,109.01,27000.0,80.944,80.944,80.8994,80.9366,27000.0
2014-08-28 11:10:00,109.0,109.03,108.94,108.96,19300.0,80.9291,80.9514,80.8846,80.8994,19300.0
2014-08-28 11:15:00,108.96,108.99,108.79,108.81,13500.0,80.8994,80.9217,80.7732,80.7881,13500.0
2014-08-28 11:20:00,108.81,108.95,108.81,108.88,14900.0,80.7881,80.892,80.7881,80.8401,14900.0
2014-08-28 11:25:00,108.87,108.87,108.77,108.83,15400.0,80.8326,80.8326,80.7584,80.8029,15400.0
2014-08-28 11:30:00,108.83,108.87,108.81,108.84,23000.0,80.8029,80.8326,80.7881,80.8104,23000.0
2014-08-28 11:35:00,108.84,108.95,108.82,108.84,16500.0,80.8104,80.892,80.7955,80.8104,16500.0
2014-08-28 11:40:00,108.85,108.91,108.8,108.83,10900.0,80.8178,80.8623,80.7807,80.8029,10900.0
2014-08-28 11:45:00,108.83,108.87,108.75,108.81,9300.0,80.8029,80.8326,80.7435,80.7881,9300.0
2014-08-28 11:50:00,108.8,108.8,108.68,108.71,6000.0,80.7807,80.7807,80.6916,80.7138,6000.0
2014-08-28 11:55:00,108.72,108.78,108.71,108.74,8000.0,80.7213,80.7658,80.7138,80.7361,8000.0
2014-08-28 12:00:00,108.76,108.76,108.55,108.57,18500.0,80.751,80.751,80.595,80.6099,18500.0
2014-08-28 12:05:00,108.55,108.6,108.52,108.57,7000.0,80.595,80.6322,80.5728,80.6099,7000.0
2014-08-28 12:10:00,108.6,108.6,108.48,108.49,6600.0,80.6322,80.6322,80.5431,80.5505,6600.0
2014-08-28 12:15:00,108.49,108.61,108.45,108.57,11700.0,80.5505,80.6396,80.5208,80.6099,11700.0
2014-08-28 12:20:00,108.58,108.68,108.54,108.68,3600.0,80.6173,80.6916,80.5876,80.6916,3600.0
2014-08-28 12:25:00,108.66,108.76,108.66,108.76,3600.0,80.6767,80.751,80.6767,80.751,3600.0
2014-08-28 12:30:00,108.73,108.73,108.67,108.7,4800.0,80.7287,80.7287,80.6841,80.7064,4800.0
2014-08-28 12:35:00,108.68,108.68,108.62,108.66,5900.0,80.6916,80.6916,80.647,80.6767,5900.0
2014-08-28 12:40:00,108.67,108.71,108.65,108.7,5400.0,80.6841,80.7138,80.6693,80.7064,5400.0
2014-08-28 12:45:00,108.7,108.8,108.69,108.76,7400.0,80.7064,80.7807,80.699,80.751,7400.0
2014-08-28 12:50:00,108.76,108.77,108.72,108.77,6100.0,80.751,80.7584,80.7213,80.7584,6100.0
2014-08-28 12:55:00,108.76,108.83,108.73,108.83,4200.0,80.751,80.8029,80.7287,80.8029,4200.0
2014-08-28 13:00:00,108.81,108.82,108.76,108.78,4800.0,80.7881,80.7955,80.751,80.7658,4800.0
2014-08-28 13:05:00,108.78,108.79,108.75,108.77,5900.0,80.7658,80.7732,80.7435,80.7584,5900.0
2014-08-28 13:10:00,108.76,108.78,108.75,108.76,7700.0,80.751,80.7658,80.7435,80.751,7700.0
2014-08-28 13:15:00,108.75,108.76,108.66,108.67,5100.0,80.7435,80.751,80.6767,80.6841,5100.0
2014-08-28 13:20:00,108.66,108.71,108.65,108.69,5900.0,80.6767,80.7138,80.6693,80.699,5900.0
2014-08-28 13:25:00,108.69,108.8,108.67,108.75,24000.0,80.699,80.7807,80.6841,80.7435,24000.0
2014-08-28 13:30:00,108.75,108.75,108.67,108.69,4900.0,80.7435,80.7435,80.6841,80.699,4900.0
2014-08-28 13:35:00,108.7,108.76,108.68,108.75,4400.0,80.7064,80.751,80.6916,80.7435,4400.0
2014-08-28 13:40:00,108.74,108.82,108.73,108.82,5200.0,80.7361,80.7955,80.7287,80.7955,5200.0
2014-08-28 13:45:00,108.81,108.81,108.7,108.71,12400.0,80.7881,80.7881,80.7064,80.7138,12400.0
2014-08-28 13:50:00,108.74,108.75,108.67,108.67,10100.0,80.7361,80.7435,80.6841,80.6841,10100.0
2014-08-28 13:55:00,108.68,108.69,108.59,108.59,9700.0,80.6916,80.699,80.6247,80.6247,9700.0
2014-08-28 14:00:00,108.59,108.6,108.46,108.46,8600.0,80.6247,80.6322,80.5282,80.5282,8600.0
2014-08-28 14:05:00,108.46,108.48,108.41,108.41,10400.0,80.5282,80.5431,80.4911,80.4911,10400.0
2014-08-28 14:10:00,108.42,108.5,108.42,108.5,9100.0,80.4985,80.5579,80.4985,80.5579,9100.0
2014-08-28 14:15:00,108.5,108.5,108.37,108.38,18000.0,80.5579,80.5579,80.4614,80.4688,18000.0
2014-08-28 14:20:00,108.39,108.39,108.31,108.35,12400.0,80.4762,80.4762,80.4168,80.4465,12400.0
2014-08-28 14:25:00,108.34,108.45,108.34,108.36,17300.0,80.4391,80.5208,80.4391,80.454,17300.0
2014-08-28 14:30:00,108.37,108.42,108.37,108.37,14000.0,80.4614,80.4985,80.4614,80.4614,14000.0
2014-08-28 14:35:00,108.39,108.4,108.31,108.4,12600.0,80.4762,80.4837,80.4168,80.4837,12600.0
2014-08-28 14:40:00,108.39,108.41,108.3,108.31,12300.0,80.4762,80.4911,80.4094,80.4168,12300.0
2014-08-28 14:45:00,108.32,108.36,108.31,108.32,19500.0,80.4243,80.454,80.4168,80.4243,19500.0
2014-08-28 14:50:00,108.32,108.41,108.31,108.41,9600.0,80.4243,80.4911,80.4168,80.4911,9600.0
2014-08-28 14:55:00,108.4,108.4,108.32,108.35,15200.0,80.4837,80.4837,80.4243,80.4465,15200.0
2014-08-28 15:00:00,108.35,108.43,108.32,108.4,19600.0,80.4465,80.5059,80.4243,80.4837,19600.0
2014-08-28 15:05:00,108.4,108.42,108.38,108.41,12100.0,80.4837,80.4985,80.4688,80.4911,12100.0
2014-08-28 15:10:00,108.4,108.45,108.38,108.4,20300.0,80.4837,80.5208,80.4688,80.4837,20300.0
2014-08-28 15:15:00,108.41,108.47,108.4,108.4,14000.0,80.4911,80.5356,80.4837,80.4837,14000.0
2014-08-28 15:20:00,108.39,108.53,108.37,108.52,27800.0,80.4762,80.5802,80.4614,80.5728,27800.0
2014-08-28 15:25:00,108.54,108.57,108.41,108.57,49100.0,80.5876,80.6099,80.4911,80.6099,49100.0
2014-08-28 15:30:00,108.57,108.64,108.48,108.5,83400.0,80.6099,80.6619,80.5431,80.5579,83400.0
2014-08-28 15:35:00,108.51,108.53,108.45,108.5,41000.0,80.5653,80.5802,80.5208,80.5579,41000.0
2014-08-28 15:40:00,108.49,108.5,108.4,108.42,19400.0,80.5505,80.5579,80.4837,80.4985,19400.0
2014-08-28 15:45:00,108.43,108.46,108.33,108.41,32200.0,80.5059,80.5282,80.4317,80.4911,32200.0
2014-08-28 15:50:00,108.41,108.41,108.28,108.28,44100.0,80.4911,80.4911,80.3946,80.3946,44100.0
2014-08-28 15:55:00,108.28,108.41,108.27,108.4,51300.0,80.3946,80.4911,80.3871,80.4837,51300.0
2014-08-29 09:30:00,108.8,109.03,108.56,108.79,54000.0,80.7807,80.9514,80.6025,80.7732,54000.0
2014-08-29 09:35:00,108.89,109.06,108.88,109.02,8100.0,80.8475,80.9737,80.8401,80.944,8100.0
2014-08-29 09:40:00,109.1,109.34,109.02,109.02,22000.0,81.0034,81.1816,80.944,80.944,22000.0
2014-08-29 09:45:00,109.01,109.01,108.43,108.44,47500.0,80.9366,80.9366,80.5059,80.5134,47500.0
2014-08-29 09:50:00,108.41,108.64,108.37,108.49,19000.0,80.4911,80.6619,80.4614,80.5505,19000.0
2014-08-29 09:55:00,108.49,108.9,108.43,108.9,21500.0,80.5505,80.8549,80.5059,80.8549,21500.0
2014-08-29 10:00:00,108.9,108.94,108.68,108.83,14100.0,80.8549,80.8846,80.6916,80.8029,14100.0
2014-08-29 10:05:00,108.87,108.96,108.81,108.89,18900.0,80.8326,80.8994,80.7881,80.8475,18900.0
2014-08-29 10:10:00,108.92,108.92,108.79,108.9,10700.0,80.8698,80.8698,80.7732,80.8549,10700.0
2014-08-29 10:15:00,108.88,109.05,108.83,108.99,12100.0,80.8401,80.9663,80.8029,80.9217,12100.0
2014-08-29 10:20:00,108.98,109.14,108.94,109.12,12900.0,80.9143,81.0331,80.8846,81.0182,12900.0
2014-08-29 10:25:00,109.1,109.42,109.09,109.34,19800.0,81.0034,81.241,80.996,81.1816,19800.0
2014-08-29 10:30:00,109.35,109.38,109.17,109.31,10400.0,81.189,81.2113,81.0554,81.1593,10400.0
2014-08-29 10:35:00,109.32,109.33,109.23,109.24,6000.0,81.1667,81.1742,81.0999,81.1073,6000.0
2014-08-29 10:40:00,109.21,109.22,109.01,109.05,7600.0,81.0851,81.0925,80.9366,80.9663,7600.0
2014-08-29 10:45:00,109.03,109.15,109.01,109.15,8500.0,80.9514,81.0405,80.9366,81.0405,8500.0
2014-08-29 10:50:00,109.15,109.15,108.98,109.0,12600.0,81.0405,81.0405,80.9143,80.9291,12600.0
2014-08-29 10:55:00,108.98,109.04,108.92,109.04,9300.0,80.9143,80.9588,80.8698,80.9588,9300.0
2014-08-29 11:00:00,109.04,109.04,108.85,108.87,14000.0,80.9588,80.9588,80.8178,80.8326,14000.0
2014-08-29 11:05:00,108.89,108.93,108.72,108.86,11800.0,80.8475,80.8772,80.7213,80.8252,11800.0
2014-08-29 11:10:00,108.87,109.01,108.87,108.97,12200.0,80.8326,80.9366,80.8326,80.9069,12200.0
2014-08-29 11:15:00,108.97,109.07,108.93,108.98,6200.0,80.9069,80.9811,80.8772,80.9143,6200.0
2014-08-29 11:20:00,108.99,109.08,108.98,109.08,6800.0,80.9217,80.9885,80.9143,80.9885,6800.0
2014-08-29 11:25:00,109.06,109.12,109.01,109.05,5700.0,80.9737,81.0182,80.9366,80.9663,5700.0
2014-08-29 11:30:00,109.05,109.15,109.05,109.11,5600.0,80.9663,81.0405,80.9663,81.0108,5600.0
2014-08-29 11:35:00,109.13,109.17,109.09,109.14,13000.0,81.0257,81.0554,80.996,81.0331,13000.0
2014-08-29 11:40:00,109.17,109.22,109.14,109.18,11300.0,81.0554,81.0925,81.0331,81.0628,11300.0
2014-08-29 11:45:00,109.18,109.2,109.11,109.2,6200.0,81.0628,81.0776,81.0108,81.0776,6200.0
2014-08-29 11:50:00,109.21,109.25,109.18,109.23,9000.0,81.0851,81.1148,81.0628,81.0999,9000.0
2014-08-29 11:55:00,109.23,109.29,109.21,109.24,6200.0,81.0999,81.1445,81.0851,81.1073,6200.0
2014-08-29 12:00:00,109.25,109.38,109.25,109.34,9700.0,81.1148,81.2113,81.1148,81.1816,9700.0
2014-08-29 12:05:00,109.35,109.39,109.34,109.34,6900.0,81.189,81.2187,81.1816,81.1816,6900.0
2014-08-29 12:10:00,109.35,109.37,109.28,109.32,10100.0,81.189,81.2039,81.137,81.1667,10100.0
2014-08-29 12:15:00,109.32,109.34,109.19,109.23,22100.0,81.1667,81.1816,81.0702,81.0999,22100.0
2014-08-29 12:20:00,109.23,109.35,109.23,109.23,6000.0,81.0999,81.189,81.0999,81.0999,6000.0
2014-08-29 12:25:00,109.24,109.3,109.2,109.27,8300.0,81.1073,81.1519,81.0776,81.1296,8300.0
2014-08-29 12:30:00,109.24,109.24,109.1,109.1,7700.0,81.1073,81.1073,81.0034,81.0034,7700.0
2014-08-29 12:35:00,109.09,109.13,109.04,109.06,8300.0,80.996,81.0257,80.9588,80.9737,8300.0
2014-08-29 12:40:00,109.04,109.11,109.01,109.1,9400.0,80.9588,81.0108,80.9366,81.0034,9400.0
2014-08-29 12:45:00,109.13,109.16,109.1,109.16,4000.0,81.0257,81.0479,81.0034,81.0479,4000.0
2014-08-29 12:50:00,109.18,109.24,109.17,109.23,10200.0,81.0628,81.1073,81.0554,81.0999,10200.0
2014-08-29 12:55:00,109.24,109.28,109.22,109.25,11500.0,81.1073,81.137,81.0925,81.1148,11500.0
2014-08-29 13:00:00,109.25,109.31,109.22,109.26,11400.0,81.1148,81.1593,81.0925,81.1222,11400.0
2014-08-29 13:05:00,109.28,109.28,109.21,109.27,9000.0,81.137,81.137,81.0851,81.1296,9000.0
2014-08-29 13:10:00,109.26,109.29,109.23,109.29,9400.0,81.1222,81.1445,81.0999,81.1445,9400.0
2014-08-29 13:15:00,109.3,109.37,109.24,109.37,18400.0,81.1519,81.2039,81.1073,81.2039,18400.0
2014-08-29 13:20:00,109.37,109.43,109.35,109.39,15300.0,81.2039,81.2484,81.189,81.2187,15300.0
2014-08-29 13:25:00,109.4,109.5,109.39,109.48,11400.0,81.2261,81.3004,81.2187,81.2855,11400.0
2014-08-29 13:30:00,109.48,109.5,109.43,109.5,17500.0,81.2855,81.3004,81.2484,81.3004,17500.0
2014-08-29 13:35:00,109.51,109.56,109.49,109.52,23500.0,81.3078,81.3449,81.293,81.3152,23500.0
2014-08-29 13:40:00,109.52,109.54,109.45,109.51,15600.0,81.3152,81.3301,81.2633,81.3078,15600.0
2014-08-29 13:45:00,109.5,109.54,109.48,109.53,10900.0,81.3004,81.3301,81.2855,81.3227,10900.0
2014-08-29 13:50:00,109.54,109.57,109.49,109.53,17800.0,81.3301,81.3524,81.293,81.3227,17800.0
2014-08-29 13:55:00,109.52,109.52,109.45,109.45,11100.0,81.3152,81.3152,81.2633,81.2633,11100.0
2014-08-29 14:00:00,109.45,109.58,109.45,109.58,11500.0,81.2633,81.3598,81.2633,81.3598,11500.0
2014-08-29 14:05:00,109.58,109.65,109.58,109.61,13300.0,81.3598,81.4118,81.3598,81.3821,13300.0
2014-08-29 14:10:00,109.61,109.62,109.55,109.61,28100.0,81.3821,81.3895,81.3375,81.3821,28100.0
2014-08-29 14:15:00,109.62,109.73,109.62,109.72,14900.0,81.3895,81.4712,81.3895,81.4637,14900.0
2014-08-29 14:20:00,109.72,109.73,109.66,109.69,13600.0,81.4637,81.4712,81.4192,81.4415,13600.0
2014-08-29 14:25:00,109.7,109.77,109.69,109.75,13600.0,81.4489,81.5008,81.4415,81.486,13600.0
2014-08-29 14:30:00,109.75,109.76,109.62,109.63,13000.0,81.486,81.4934,81.3895,81.3969,13000.0
2014-08-29 14:35:00,109.64,109.65,109.58,109.58,13600.0,81.4043,81.4118,81.3598,81.3598,13600.0
2014-08-29 14:40:00,109.6,109.6,109.55,109.57,13300.0,81.3746,81.3746,81.3375,81.3524,13300.0
2014-08-29 14:45:00,109.59,109.64,109.56,109.59,15200.0,81.3672,81.4043,81.3449,81.3672,15200.0
2014-08-29 14:50:00,109.59,109.61,109.5,109.61,14700.0,81.3672,81.3821,81.3004,81.3821,14700.0
2014-08-29 14:55:00,109.61,109.62,109.57,109.61,10600.0,81.3821,81.3895,81.3524,81.3821,10600.0
2014-08-29 15:00:00,109.62,109.64,109.59,109.61,25600.0,81.3895,81.4043,81.3672,81.3821,25600.0
2014-08-29 15:05:00,109.6,109.61,109.51,109.55,23900.0,81.3746,81.3821,81.3078,81.3375,23900.0
2014-08-29 15:10:00,109.56,109.7,109.55,109.7,19200.0,81.3449,81.4489,81.3375,81.4489,19200.0
2014-08-29 15:15:00,109.71,109.71,109.64,109.67,15900.0,81.4563,81.4563,81.4043,81.4266,15900.0
2014-08-29 15:20:00,109.67,109.68,109.56,109.59,19400.0,81.4266,81.434,81.3449,81.3672,19400.0
2014-08-29 15:25:00,109.6,109.6,109.54,109.6,15000.0,81.3746,81.3746,81.3301,81.3746,15000.0
2014-08-29 15:30:00,109.6,109.68,109.57,109.68,24100.0,81.3746,81.434,81.3524,81.434,24100.0
2014-08-29 15:35:00,109.69,109.8,109.69,109.77,20800.0,81.4415,81.5231,81.4415,81.5008,20800.0
2014-08-29 15:40:00,109.78,109.81,109.76,109.81,20000.0,81.5083,81.5305,81.4934,81.5305,20000.0
2014-08-29 15:45:00,109.82,109.93,109.81,109.87,50900.0,81.538,81.6196,81.5305,81.5751,50900.0
2014-08-29 15:50:00,109.86,109.9,109.84,109.86,46800.0,81.5677,81.5974,81.5528,81.5677,46800.0
2014-08-29 15:55:00,109.87,109.98,109.86,109.89,82100.0,81.5751,81.6568,81.5677,81.5899,82100.0
2014-09-02 09:30:00,109.5,109.85,109.08,109.28,131900.0,81.3004,81.5602,80.9885,81.137,131900.0
2014-09-02 09:35:00,109.41,109.47,108.73,108.89,58800.0,81.2336,81.2781,80.7287,80.8475,58800.0
2014-09-02 09:40:00,108.74,109.45,108.74,109.45,29700.0,80.7361,81.2633,80.7361,81.2633,29700.0
2014-09-02 09:45:00,109.45,109.45,109.23,109.38,28800.0,81.2633,81.2633,81.0999,81.2113,28800.0
2014-09-02 09:50:00,109.39,109.4,109.19,109.19,19000.0,81.2187,81.2261,81.0702,81.0702,19000.0
2014-09-02 09:55:00,109.19,109.4,109.0,109.4,23600.0,81.0702,81.2261,80.9291,81.2261,23600.0
2014-09-02 10:00:00,109.4,109.4,109.07,109.19,18000.0,81.2261,81.2261,80.9811,81.0702,18000.0
2014-09-02 10:05:00,109.14,109.23,109.02,109.13,17900.0,81.0331,81.0999,80.944,81.0257,17900.0
2014-09-02 10:10:00,109.16,109.31,109.09,109.22,13500.0,81.0479,81.1593,80.996,81.0925,13500.0
2014-09-02 10:15:00,109.27,109.27,109.02,109.05,13100.0,81.1296,81.1296,80.944,80.9663,13100.0
2014-09-02 10:20:00,109.06,109.15,108.91,109.08,22700.0,80.9737,81.0405,80.8623,80.9885,22700.0
2014-09-02 10:25:00,109.05,109.12,108.95,108.97,11800.0,80.9663,81.0182,80.892,80.9069,11800.0
2014-09-02 10:30:00,109.0,109.26,108.88,109.22,33000.0,80.9291,81.1222,80.8401,81.0925,33000.0
2014-09-02 10:35:00,109.22,109.22,109.02,109.08,23800.0,81.0925,81.0925,80.944,80.9885,23800.0
2014-09-02 10:40:00,109.04,109.12,108.98,109.07,11700.0,80.9588,81.0182,80.9143,80.9811,11700.0
2014-09-02 10:45:00,109.04,109.21,109.04,109.08,8300.0,80.9588,81.0851,80.9588,80.9885,8300.0
2014-09-02 10:50:00,109.07,109.16,108.99,109.06,77600.0,80.9811,81.0479,80.9217,80.9737,77600.0
2014-09-02 10:55:00,109.05,109.05,108.85,108.91,9300.0,80.9663,80.9663,80.8178,80.8623,9300.0
2014-09-02 11:00:00,108.91,108.96,108.68,108.75,11300.0,80.8623,80.8994,80.6916,80.7435,11300.0
2014-09-02 11:05:00,108.78,108.82,108.73,108.8,9500.0,80.7658,80.7955,80.7287,80.7807,9500.0
2014-09-02 11:10:00,108.83,108.85,108.53,108.53,9400.0,80.8029,80.8178,80.5802,80.5802,9400.0
2014-09-02 11:15:00,108.56,108.56,108.4,108.47,18000.0,80.6025,80.6025,80.4837,80.5356,18000.0
2014-09-02 11:20:00,108.44,108.63,108.44,108.46,12200.0,80.5134,80.6544,80.5134,80.5282,12200.0
2014-09-02 11:25:00,108.44,108.6,108.43,108.53,10000.0,80.5134,80.6322,80.5059,80.5802,10000.0
2014-09-02 11:30:00,108.53,108.57,108.49,108.53,13500.0,80.5802,80.6099,80.5505,80.5802,13500.0
2014-09-02 11:35:00,108.54,108.54,108.42,108.52,10900.0,80.5876,80.5876,80.4985,80.5728,10900.0
2014-09-02 11:40:00,108.54,108.57,108.39,108.47,10500.0,80.5876,80.6099,80.4762,80.5356,10500.0
2014-09-02 11:45:00,108.49,108.5,108.3,108.37,12500.0,80.5505,80.5579,80.4094,80.4614,12500.0
2014-09-02 11:50:00,108.33,108.39,108.26,108.29,9600.0,80.4317,80.4762,80.3797,80.402,9600.0
2014-09-02 11:55:00,108.31,108.38,108.26,108.33,10100.0,80.4168,80.4688,80.3797,80.4317,10100.0
2014-09-02 12:00:00,108.33,108.34,108.14,108.16,23400.0,80.4317,80.4391,80.2906,80.3055,23400.0
2014-09-02 12:05:00,108.16,108.21,108.1,108.13,27200.0,80.3055,80.3426,80.2609,80.2832,27200.0
2014-09-02 12:10:00,108.13,108.13,107.96,108.01,50800.0,80.2832,80.2832,80.157,80.1941,50800.0
2014-09-02 12:15:00,108.03,108.2,108.02,108.14,14600.0,80.209,80.3352,80.2015,80.2906,14600.0
2014-09-02 12:20:00,108.16,108.17,108.05,108.13,9800.0,80.3055,80.3129,80.2238,80.2832,9800.0
2014-09-02 12:25:00,108.12,108.15,107.97,108.0,27100.0,80.2758,80.298,80.1644,80.1867,27100.0
2014-09-02 12:30:00,108.0,108.0,107.66,107.69,32900.0,80.1867,80.1867,79.9342,79.9565,32900.0
2014-09-02 12:35:00,107.73,107.76,107.55,107.59,43200.0,79.9862,80.0085,79.8526,79.8823,43200.0
2014-09-02 12:40:00,107.59,107.85,107.59,107.75,63700.0,79.8823,80.0753,79.8823,80.0011,63700.0
2014-09-02 12:45:00,107.73,107.77,107.49,107.53,53500.0,79.9862,80.0159,79.808,79.8377,53500.0
2014-09-02 12:50:00,107.53,107.55,107.43,107.53,71800.0,79.8377,79.8526,79.7635,79.8377,71800.0
2014-09-02 12:55:00,107.55,107.63,107.3,107.33,53400.0,79.8526,79.912,79.667,79.6892,53400.0
2014-09-02 13:00:00,107.33,107.47,107.29,107.41,32900.0,79.6892,79.7932,79.6595,79.7486,32900.0
2014-09-02 13:05:00,107.42,107.5,107.34,107.45,28400.0,79.756,79.8154,79.6966,79.7783,28400.0
2014-09-02 13:10:00,107.48,107.49,107.39,107.39,9600.0,79.8006,79.808,79.7338,79.7338,9600.0
2014-09-02 13:15:00,107.39,107.44,107.37,107.39,14800.0,79.7338,79.7709,79.7189,79.7338,14800.0
2014-09-02 13:20:00,107.38,107.42,107.3,107.32,15300.0,79.7263,79.756,79.667,79.6818,15300.0
2014-09-02 13:25:00,107.33,107.33,107.08,107.12,30900.0,79.6892,79.6892,79.5036,79.5333,30900.0
2014-09-02 13:30:00,107.13,107.26,107.08,107.26,22800.0,79.5407,79.6373,79.5036,79.6373,22800.0
2014-09-02 13:35:00,107.26,107.26,107.11,107.21,26300.0,79.6373,79.6373,79.5259,79.6001,26300.0
2014-09-02 13:40:00,107.24,107.24,107.17,107.2,19300.0,79.6224,79.6224,79.5704,79.5927,19300.0
2014-09-02 13:45:00,107.22,107.26,107.17,107.26,63300.0,79.6076,79.6373,79.5704,79.6373,63300.0
2014-09-02 13:50:00,107.26,107.48,107.23,107.45,23600.0,79.6373,79.8006,79.615,79.7783,23600.0
2014-09-02 13:55:00,107.45,107.59,107.44,107.58,17100.0,79.7783,79.8823,79.7709,79.8748,17100.0
2014-09-02 14:00:00,107.58,107.58,107.34,107.36,12100.0,79.8748,79.8748,79.6966,79.7115,12100.0
2014-09-02 14:05:00,107.39,107.49,107.39,107.41,24600.0,79.7338,79.808,79.7338,79.7486,24600.0
2014-09-02 14:10:00,107.41,107.49,107.38,107.48,8900.0,79.7486,79.808,79.7263,79.8006,8900.0
2014-09-02 14:15:00,107.49,107.49,107.4,107.46,21000.0,79.808,79.808,79.7412,79.7857,21000.0
2014-09-02 14:20:00,107.45,107.45,107.26,107.29,91600.0,79.7783,79.7783,79.6373,79.6595,91600.0
2014-09-02 14:25:00,107.3,107.42,107.28,107.32,19100.0,79.667,79.756,79.6521,79.6818,19100.0
2014-09-02 14:30:00,107.33,107.44,107.31,107.37,22200.0,79.6892,79.7709,79.6744,79.7189,22200.0
2014-09-02 14:35:00,107.37,107.43,107.34,107.34,17200.0,79.7189,79.7635,79.6966,79.6966,17200.0
2014-09-02 14:40:00,107.32,107.46,107.31,107.45,15700.0,79.6818,79.7857,79.6744,79.7783,15700.0
2014-09-02 14:45:00,107.45,107.51,107.42,107.49,15700.0,79.7783,79.8229,79.756,79.808,15700.0
2014-09-02 14:50:00,107.49,107.62,107.49,107.55,19200.0,79.808,79.9045,79.808,79.8526,19200.0
2014-09-02 14:55:00,107.56,107.65,107.54,107.65,16900.0,79.86,79.9268,79.8451,79.9268,16900.0
2014-09-02 15:00:00,107.65,107.75,107.6,107.7,31300.0,79.9268,80.0011,79.8897,79.9639,31300.0
2014-09-02 15:05:00,107.7,107.72,107.58,107.68,31300.0,79.9639,79.9788,79.8748,79.9491,31300.0
2014-09-02 15:10:00,107.68,107.69,107.58,107.69,17800.0,79.9491,79.9565,79.8748,79.9565,17800.0
2014-09-02 15:15:00,107.69,107.79,107.67,107.79,23500.0,79.9565,80.0308,79.9417,80.0308,23500.0
2014-09-02 15:20:00,107.79,107.79,107.63,107.69,36300.0,80.0308,80.0308,79.912,79.9565,36300.0
2014-09-02 15:25:00,107.67,107.8,107.62,107.68,31000.0,79.9417,80.0382,79.9045,79.9491,31000.0
2014-09-02 15:30:00,107.69,107.7,107.52,107.63,29600.0,79.9565,79.9639,79.8303,79.912,29600.0
2014-09-02 15:35:00,107.63,107.71,107.54,107.65,26000.0,79.912,79.9714,79.8451,79.9268,26000.0
2014-09-02 15:40:00,107.64,107.75,107.61,107.72,26500.0,79.9194,80.0011,79.8971,79.9788,26500.0
2014-09-02 15:45:00,107.73,107.75,107.64,107.71,45700.0,79.9862,80.0011,79.9194,79.9714,45700.0
2014-09-02 15:50:00,107.71,107.71,107.6,107.66,46300.0,79.9714,79.9714,79.8897,79.9342,46300.0
2014-09-02 15:55:00,107.65,107.73,107.61,107.7,89500.0,79.9268,79.9862,79.8971,79.9639,89500.0
2014-09-03 09:30:00,108.85,109.08,108.36,108.59,58500.0,80.8178,80.9885,80.454,80.6247,58500.0
2014-09-03 09:35:00,108.52,108.61,108.27,108.53,13300.0,80.5728,80.6396,80.3871,80.5802,13300.0
2014-09-03 09:40:00,108.48,108.57,108.12,108.14,10700.0,80.5431,80.6099,80.2758,80.2906,10700.0
2014-09-03 09:45:00,108.2,108.36,108.13,108.25,15100.0,80.3352,80.454,80.2832,80.3723,15100.0
2014-09-03 09:50:00,108.27,108.29,107.93,108.09,11000.0,80.3871,80.402,80.1347,80.2535,11000.0
2014-09-03 09:55:00,108.11,108.16,107.94,107.97,5400.0,80.2684,80.3055,80.1421,80.1644,5400.0
2014-09-03 10:00:00,107.97,108.13,107.9,108.04,17400.0,80.1644,80.2832,80.1124,80.2164,17400.0
2014-09-03 10:05:00,108.04,108.2,107.98,108.04,41200.0,80.2164,80.3352,80.1718,80.2164,41200.0
2014-09-03 10:10:00,108.03,108.04,107.8,107.87,9100.0,80.209,80.2164,80.0382,80.0902,9100.0
2014-09-03 10:15:00,107.88,108.06,107.88,108.02,29300.0,80.0976,80.2312,80.0976,80.2015,29300.0
2014-09-03 10:20:00,108.02,108.02,107.9,107.92,10300.0,80.2015,80.2015,80.1124,80.1273,10300.0
2014-09-03 10:25:00,107.88,107.88,107.63,107.72,7400.0,80.0976,80.0976,79.912,79.9788,7400.0
2014-09-03 10:30:00,107.73,107.98,107.71,107.87,21700.0,79.9862,80.1718,79.9714,80.0902,21700.0
2014-09-03 10:35:00,107.88,108.13,107.88,108.0,23200.0,80.0976,80.2832,80.0976,80.1867,23200.0
2014-09-03 10:40:00,108.01,108.09,107.93,108.08,14300.0,80.1941,80.2535,80.1347,80.2461,14300.0
2014-09-03 10:45:00,108.09,108.11,107.94,107.98,8300.0,80.2535,80.2684,80.1421,80.1718,8300.0
2014-09-03 10:50:00,108.04,108.08,107.93,107.93,10600.0,80.2164,80.2461,80.1347,80.1347,10600.0
2014-09-03 10:55:00,107.91,107.95,107.88,107.92,9400.0,80.1199,80.1496,80.0976,80.1273,9400.0
2014-09-03 11:00:00,107.93,108.05,107.86,107.86,19200.0,80.1347,80.2238,80.0827,80.0827,19200.0
2014-09-03 11:05:00,107.86,108.14,107.86,108.12,17300.0,80.0827,80.2906,80.0827,80.2758,17300.0
2014-09-03 11:10:00,108.12,108.12,107.92,108.01,11400.0,80.2758,80.2758,80.1273,80.1941,11400.0
2014-09-03 11:15:00,108.02,108.03,107.91,107.99,8100.0,80.2015,80.209,80.1199,80.1793,8100.0
2014-09-03 11:20:00,107.99,108.13,107.99,108.09,7100.0,80.1793,80.2832,80.1793,80.2535,7100.0
2014-09-03 11:25:00,108.08,108.1,107.8,107.82,16000.0,80.2461,80.2609,80.0382,80.053,16000.0
2014-09-03 11:30:00,107.81,107.9,107.78,107.9,6100.0,80.0456,80.1124,80.0233,80.1124,6100.0
2014-09-03 11:35:00,107.9,107.9,107.74,107.82,9500.0,80.1124,80.1124,79.9936,80.053,9500.0
2014-09-03 11:40:00,107.84,107.95,107.74,107.75,9500.0,80.0679,80.1496,79.9936,80.0011,9500.0
2014-09-03 11:45:00,107.74,107.86,107.72,107.77,7000.0,79.9936,80.0827,79.9788,80.0159,7000.0
2014-09-03 11:50:00,107.75,107.84,107.75,107.84,5000.0,80.0011,80.0679,80.0011,80.0679,5000.0
2014-09-03 11:55:00,107.84,107.85,107.53,107.53,16300.0,80.0679,80.0753,79.8377,79.8377,16300.0
2014-09-03 12:00:00,107.55,107.63,107.55,107.6,10000.0,79.8526,79.912,79.8526,79.8897,10000.0
2014-09-03 12:05:00,107.58,107.7,107.55,107.67,9600.0,79.8748,79.9639,79.8526,79.9417,9600.0
2014-09-03 12:10:00,107.68,107.69,107.62,107.69,10800.0,79.9491,79.9565,79.9045,79.9565,10800.0
2014-09-03 12:15:00,107.69,107.79,107.69,107.74,8800.0,79.9565,80.0308,79.9565,79.9936,8800.0
2014-09-03 12:20:00,107.76,107.78,107.7,107.74,5600.0,80.0085,80.0233,79.9639,79.9936,5600.0
2014-09-03 12:25:00,107.74,107.8,107.7,107.75,10700.0,79.9936,80.0382,79.9639,80.0011,10700.0
2014-09-03 12:30:00,107.75,107.75,107.69,107.74,9100.0,80.0011,80.0011,79.9565,79.9936,9100.0
2014-09-03 12:35:00,107.74,107.84,107.72,107.84,10000.0,79.9936,80.0679,79.9788,80.0679,10000.0
2014-09-03 12:40:00,107.87,107.96,107.84,107.93,3900.0,80.0902,80.157,80.0679,80.1347,3900.0
2014-09-03 12:45:00,107.93,107.95,107.87,107.87,5400.0,80.1347,80.1496,80.0902,80.0902,5400.0
2014-09-03 12:50:00,107.9,107.93,107.85,107.85,4600.0,80.1124,80.1347,80.0753,80.0753,4600.0
2014-09-03 12:55:00,107.87,107.99,107.87,107.99,7400.0,80.0902,80.1793,80.0902,80.1793,7400.0
2014-09-03 13:00:00,107.97,107.99,107.76,107.81,9600.0,80.1644,80.1793,80.0085,80.0456,9600.0
2014-09-03 13:05:00,107.83,108.0,107.83,107.93,9200.0,80.0605,80.1867,80.0605,80.1347,9200.0
2014-09-03 13:10:00,107.94,108.03,107.92,108.03,8300.0,80.1421,80.209,80.1273,80.209,8300.0
2014-09-03 13:15:00,108.04,108.04,107.9,107.97,4600.0,80.2164,80.2164,80.1124,80.1644,4600.0
2014-09-03 13:20:00,107.97,107.99,107.93,107.94,3200.0,80.1644,80.1793,80.1347,80.1421,3200.0
2014-09-03 13:25:00,107.92,108.02,107.92,107.96,4400.0,80.1273,80.2015,80.1273,80.157,4400.0
2014-09-03 13:30:00,107.96,108.08,107.89,107.9,16600.0,80.157,80.2461,80.105,80.1124,16600.0
2014-09-03 13:35:00,107.9,107.92,107.86,107.87,4500.0,80.1124,80.1273,80.0827,80.0902,4500.0
2014-09-03 13:40:00,107.89,107.94,107.85,107.9,6300.0,80.105,80.1421,80.0753,80.1124,6300.0
2014-09-03 13:45:00,107.91,107.96,107.89,107.89,4600.0,80.1199,80.157,80.105,80.105,4600.0
2014-09-03 13:50:00,107.9,107.9,107.8,107.81,9100.0,80.1124,80.1124,80.0382,80.0456,9100.0
2014-09-03 13:55:00,107.8,107.96,107.8,107.95,6800.0,80.0382,80.157,80.0382,80.1496,6800.0
2014-09-03 14:00:00,107.91,107.98,107.87,107.95,8600.0,80.1199,80.1718,80.0902,80.1496,8600.0
2014-09-03 14:05:00,107.95,108.06,107.94,107.98,10700.0,80.1496,80.2312,80.1421,80.1718,10700.0
2014-09-03 14:10:00,107.96,107.99,107.85,107.87,11600.0,80.157,80.1793,80.0753,80.0902,11600.0
2014-09-03 14:15:00,107.89,108.0,107.86,107.86,19700.0,80.105,80.1867,80.0827,80.0827,19700.0
2014-09-03 14:20:00,107.87,107.92,107.84,107.91,12900.0,80.0902,80.1273,80.0679,80.1199,12900.0
2014-09-03 14:25:00,107.93,107.98,107.8,107.84,18900.0,80.1347,80.1718,80.0382,80.0679,18900.0
2014-09-03 14:30:00,107.85,108.03,107.85,108.02,10400.0,80.0753,80.209,80.0753,80.2015,10400.0
2014-09-03 14:35:00,108.02,108.06,107.96,107.99,9500.0,80.2015,80.2312,80.157,80.1793,9500.0
2014-09-03 14:40:00,107.98,107.99,107.85,107.85,14900.0,80.1718,80.1793,80.0753,80.0753,14900.0
2014-09-03 14:45:00,107.85,107.91,107.82,107.85,7800.0,80.0753,80.1199,80.053,80.0753,7800.0
2014-09-03 14:50:00,107.85,107.87,107.8,107.82,9500.0,80.0753,80.0902,80.0382,80.053,9500.0
2014-09-03 14:55:00,107.82,107.82,107.67,107.69,15700.0,80.053,80.053,79.9417,79.9565,15700.0
2014-09-03 15:00:00,107.66,107.69,107.59,107.69,15500.0,79.9342,79.9565,79.8823,79.9565,15500.0
2014-09-03 15:05:00,107.7,107.75,107.61,107.75,18300.0,79.9639,80.0011,79.8971,80.0011,18300.0
2014-09-03 15:10:00,107.75,107.76,107.61,107.65,19700.0,80.0011,80.0085,79.8971,79.9268,19700.0
2014-09-03 15:15:00,107.67,107.73,107.66,107.7,20300.0,79.9417,79.9862,79.9342,79.9639,20300.0
2014-09-03 15:20:00,107.69,107.69,107.5,107.53,27600.0,79.9565,79.9565,79.8154,79.8377,27600.0
2014-09-03 15:25:00,107.53,107.56,107.46,107.48,22500.0,79.8377,79.86,79.7857,79.8006,22500.0
2014-09-03 15:30:00,107.51,107.64,107.51,107.64,27400.0,79.8229,79.9194,79.8229,79.9194,27400.0
2014-09-03 15:35:00,107.64,107.69,107.61,107.61,15400.0,79.9194,79.9565,79.8971,79.8971,15400.0
2014-09-03 15:40:00,107.62,107.67,107.6,107.6,24200.0,79.9045,79.9417,79.8897,79.8897,24200.0
2014-09-03 15:45:00,107.6,107.65,107.52,107.59,35500.0,79.8897,79.9268,79.8303,79.8823,35500.0
2014-09-03 15:50:00,107.59,107.7,107.59,107.64,36000.0,79.8823,79.9639,79.8823,79.9194,36000.0
2014-09-03 15:55:00,107.64,107.8,107.63,107.74,71500.0,79.9194,80.0382,79.912,79.9936,71500.0
2014-09-04 09:30:00,107.76,107.99,107.01,107.01,51800.0,80.0085,80.1793,79.4516,79.4516,51800.0
2014-09-04 09:35:00,107.02,107.23,107.01,107.02,18400.0,79.4591,79.615,79.4516,79.4591,18400.0
2014-09-04 09:40:00,107.06,107.17,106.87,107.05,30300.0,79.4888,79.5704,79.3477,79.4813,30300.0
2014-09-04 09:45:00,107.08,107.33,106.96,106.96,22800.0,79.5036,79.6892,79.4145,79.4145,22800.0
2014-09-04 09:50:00,107.06,107.49,107.0,107.41,32700.0,79.4888,79.808,79.4442,79.7486,32700.0
2014-09-04 09:55:00,107.45,107.45,107.2,107.2,21600.0,79.7783,79.7783,79.5927,79.5927,21600.0
2014-09-04 10:00:00,107.25,107.29,107.02,107.1,42700.0,79.6298,79.6595,79.4591,79.5185,42700.0
2014-09-04 10:05:00,107.12,107.16,106.93,107.11,63200.0,79.5333,79.563,79.3922,79.5259,63200.0
2014-09-04 10:10:00,107.11,107.46,107.08,107.4,23700.0,79.5259,79.7857,79.5036,79.7412,23700.0
2014-09-04 10:15:00,107.43,107.5,107.17,107.21,41900.0,79.7635,79.8154,79.5704,79.6001,41900.0
2014-09-04 10:20:00,107.2,107.2,106.94,106.99,30500.0,79.5927,79.5927,79.3997,79.4368,30500.0
2014-09-04 10:25:00,106.99,107.17,106.99,107.12,12000.0,79.4368,79.5704,79.4368,79.5333,12000.0
2014-09-04 10:30:00,107.08,107.3,107.08,107.28,15800.0,79.5036,79.667,79.5036,79.6521,15800.0
2014-09-04 10:35:00,107.29,107.43,107.29,107.4,18500.0,79.6595,79.7635,79.6595,79.7412,18500.0
2014-09-04 10:40:00,107.39,107.39,107.25,107.37,20300.0,79.7338,79.7338,79.6298,79.7189,20300.0
2014-09-04 10:45:00,107.33,107.44,107.33,107.4,11900.0,79.6892,79.7709,79.6892,79.7412,11900.0
2014-09-04 10:50:00,107.41,107.45,107.33,107.41,7500.0,79.7486,79.7783,79.6892,79.7486,7500.0
2014-09-04 10:55:00,107.38,107.41,107.28,107.31,16300.0,79.7263,79.7486,79.6521,79.6744,16300.0
2014-09-04 11:00:00,107.33,107.51,107.33,107.39,13000.0,79.6892,79.8229,79.6892,79.7338,13000.0
2014-09-04 11:05:00,107.35,107.4,107.12,107.15,20400.0,79.7041,79.7412,79.5333,79.5556,20400.0
2014-09-04 11:10:00,107.15,107.18,106.95,106.95,27700.0,79.5556,79.5779,79.4071,79.4071,27700.0
2014-09-04 11:15:00,106.96,107.02,106.79,106.87,24000.0,79.4145,79.4591,79.2883,79.3477,24000.0
2014-09-04 11:20:00,106.86,106.86,106.49,106.53,61600.0,79.3403,79.3403,79.0656,79.0952,61600.0
2014-09-04 11:25:00,106.53,106.6,106.18,106.18,44600.0,79.0952,79.1472,78.8354,78.8354,44600.0
2014-09-04 11:30:00,106.21,106.22,106.1,106.1,31900.0,78.8577,78.8651,78.776,78.776,31900.0
2014-09-04 11:35:00,106.09,106.1,105.83,105.95,44600.0,78.7686,78.776,78.5755,78.6646,44600.0
2014-09-04 11:40:00,105.95,106.09,105.85,105.87,27400.0,78.6646,78.7686,78.5904,78.6052,27400.0
2014-09-04 11:45:00,105.86,105.98,105.79,105.81,21400.0,78.5978,78.6869,78.5458,78.5607,21400.0
2014-09-04 11:50:00,105.85,105.86,105.75,105.77,34400.0,78.5904,78.5978,78.5161,78.531,34400.0
2014-09-04 11:55:00,105.76,105.76,105.38,105.39,38900.0,78.5235,78.5235,78.2414,78.2488,38900.0
2014-09-04 12:00:00,105.4,105.67,105.39,105.65,44700.0,78.2563,78.4567,78.2488,78.4419,44700.0
2014-09-04 12:05:00,105.63,105.64,105.5,105.61,30800.0,78.427,78.4345,78.3305,78.4122,30800.0
2014-09-04 12:10:00,105.63,105.74,105.54,105.57,27500.0,78.427,78.5087,78.3602,78.3825,27500.0
2014-09-04 12:15:00,105.59,105.64,105.56,105.6,13900.0,78.3973,78.4345,78.3751,78.4048,13900.0
2014-09-04 12:20:00,105.63,105.68,105.53,105.6,22900.0,78.427,78.4642,78.3528,78.4048,22900.0
2014-09-04 12:25:00,105.58,105.58,105.39,105.42,49000.0,78.3899,78.3899,78.2488,78.2711,49000.0
2014-09-04 12:30:00,105.38,105.38,105.26,105.26,21600.0,78.2414,78.2414,78.1523,78.1523,21600.0
2014-09-04 12:35:00,105.26,105.26,105.08,105.1,34600.0,78.1523,78.1523,78.0187,78.0335,34600.0
2014-09-04 12:40:00,105.1,105.19,105.06,105.12,32600.0,78.0335,78.1003,78.0038,78.0484,32600.0
2014-09-04 12:45:00,105.11,105.29,105.11,105.24,34200.0,78.0409,78.1746,78.0409,78.1375,34200.0
2014-09-04 12:50:00,105.25,105.47,105.25,105.47,11100.0,78.1449,78.3082,78.1449,78.3082,11100.0
2014-09-04 12:55:00,105.46,105.46,105.21,105.21,13100.0,78.3008,78.3008,78.1152,78.1152,13100.0
2014-09-04 13:00:00,105.21,105.33,105.2,105.31,12900.0,78.1152,78.2043,78.1078,78.1894,12900.0
2014-09-04 13:05:00,105.31,105.44,105.3,105.43,9700.0,78.1894,78.286,78.182,78.2785,9700.0
2014-09-04 13:10:00,105.42,105.43,105.32,105.39,14900.0,78.2711,78.2785,78.1969,78.2488,14900.0
2014-09-04 13:15:00,105.39,105.43,105.19,105.19,23300.0,78.2488,78.2785,78.1003,78.1003,23300.0
2014-09-04 13:20:00,105.2,105.24,105.12,105.15,17500.0,78.1078,78.1375,78.0484,78.0706,17500.0
2014-09-04 13:25:00,105.18,105.25,105.18,105.18,12300.0,78.0929,78.1449,78.0929,78.0929,12300.0
2014-09-04 13:30:00,105.18,105.35,105.17,105.17,26800.0,78.0929,78.2191,78.0855,78.0855,26800.0
2014-09-04 13:35:00,105.17,105.31,105.07,105.3,44100.0,78.0855,78.1894,78.0112,78.182,44100.0
2014-09-04 13:40:00,105.29,105.3,105.08,105.09,33300.0,78.1746,78.182,78.0187,78.0261,33300.0
2014-09-04 13:45:00,105.09,105.21,105.01,105.16,46100.0,78.0261,78.1152,77.9667,78.0781,46100.0
2014-09-04 13:50:00,105.12,105.13,105.02,105.06,18900.0,78.0484,78.0558,77.9741,78.0038,18900.0
2014-09-04 13:55:00,105.05,105.07,104.89,105.03,180400.0,77.9964,78.0112,77.8776,77.9815,180400.0
2014-09-04 14:00:00,105.03,105.04,104.95,104.95,17600.0,77.9815,77.989,77.9221,77.9221,17600.0
2014-09-04 14:05:00,104.95,104.97,104.78,104.86,39200.0,77.9221,77.937,77.7959,77.8553,39200.0
2014-09-04 14:10:00,104.87,104.89,104.8,104.85,43300.0,77.8628,77.8776,77.8108,77.8479,43300.0
2014-09-04 14:15:00,104.86,104.89,104.75,104.76,24400.0,77.8553,77.8776,77.7737,77.7811,24400.0
2014-09-04 14:20:00,104.75,104.77,104.68,104.71,40200.0,77.7737,77.7885,77.7217,77.744,40200.0
2014-09-04 14:25:00,104.7,104.76,104.6,104.68,35900.0,77.7365,77.7811,77.6623,77.7217,35900.0
2014-09-04 14:30:00,104.7,104.73,104.58,104.59,23300.0,77.7365,77.7588,77.6474,77.6549,23300.0
2014-09-04 14:35:00,104.58,104.71,104.58,104.63,33200.0,77.6474,77.744,77.6474,77.6846,33200.0
2014-09-04 14:40:00,104.62,104.68,104.58,104.59,34300.0,77.6771,77.7217,77.6474,77.6549,34300.0
2014-09-04 14:45:00,104.6,104.62,104.33,104.42,60000.0,77.6623,77.6771,77.4618,77.5286,60000.0
2014-09-04 14:50:00,104.41,104.5,104.38,104.45,28900.0,77.5212,77.588,77.4989,77.5509,28900.0
2014-09-04 14:55:00,104.45,104.49,104.23,104.24,38400.0,77.5509,77.5806,77.3876,77.395,38400.0
2014-09-04 15:00:00,104.28,104.35,104.2,104.3,32900.0,77.4247,77.4767,77.3653,77.4395,32900.0
2014-09-04 15:05:00,104.33,104.35,104.14,104.18,35000.0,77.4618,77.4767,77.3207,77.3504,35000.0
2014-09-04 15:10:00,104.16,104.2,103.97,104.05,57500.0,77.3356,77.3653,77.1945,77.2539,57500.0
2014-09-04 15:15:00,104.05,104.23,104.05,104.11,46700.0,77.2539,77.3876,77.2539,77.2985,46700.0
2014-09-04 15:20:00,104.1,104.25,104.1,104.22,46000.0,77.291,77.4024,77.291,77.3801,46000.0
2014-09-04 15:25:00,104.22,104.33,104.19,104.27,50900.0,77.3801,77.4618,77.3579,77.4173,50900.0
2014-09-04 15:30:00,104.28,104.33,104.14,104.15,90600.0,77.4247,77.4618,77.3207,77.3282,90600.0
2014-09-04 15:35:00,104.16,104.2,104.13,104.2,66600.0,77.3356,77.3653,77.3133,77.3653,66600.0
2014-09-04 15:40:00,104.19,104.24,104.18,104.24,85100.0,77.3579,77.395,77.3504,77.395,85100.0
2014-09-04 15:45:00,104.23,104.47,104.23,104.33,133900.0,77.3876,77.5658,77.3876,77.4618,133900.0
2014-09-04 15:50:00,104.34,104.39,104.23,104.37,151200.0,77.4692,77.5064,77.3876,77.4915,151200.0
2014-09-04 15:55:00,104.37,104.66,104.37,104.63,295000.0,77.4915,77.7068,77.4915,77.6846,295000.0
2014-09-05 09:30:00,104.35,104.72,104.25,104.34,86100.0,77.4767,77.7514,77.4024,77.4692,86100.0
2014-09-05 09:35:00,104.34,105.02,104.32,104.57,109000.0,77.4692,77.9741,77.4544,77.64,109000.0
2014-09-05 09:40:00,104.54,104.59,104.02,104.46,47900.0,77.6177,77.6549,77.2317,77.5583,47900.0
2014-09-05 09:45:00,104.48,104.85,104.42,104.54,44100.0,77.5732,77.8479,77.5286,77.6177,44100.0
2014-09-05 09:50:00,104.51,104.67,104.25,104.3,42300.0,77.5955,77.7143,77.4024,77.4395,42300.0
2014-09-05 09:55:00,104.24,104.55,104.24,104.42,15600.0,77.395,77.6252,77.395,77.5286,15600.0
2014-09-05 10:00:00,104.42,104.47,104.21,104.28,33300.0,77.5286,77.5658,77.3727,77.4247,33300.0
2014-09-05 10:05:00,104.23,104.27,104.08,104.08,14200.0,77.3876,77.4173,77.2762,77.2762,14200.0
2014-09-05 10:10:00,104.08,104.08,103.61,103.61,69700.0,77.2762,77.2762,76.9272,76.9272,69700.0
2014-09-05 10:15:00,103.63,103.68,103.05,103.26,74000.0,76.9421,76.9792,76.5115,76.6674,74000.0
2014-09-05 10:20:00,103.26,103.4,103.18,103.29,50200.0,76.6674,76.7713,76.608,76.6896,50200.0
2014-09-05 10:25:00,103.3,103.45,103.24,103.39,34900.0,76.6971,76.8084,76.6525,76.7639,34900.0
2014-09-05 10:30:00,103.41,103.41,103.16,103.35,114500.0,76.7787,76.7787,76.5931,76.7342,114500.0
2014-09-05 10:35:00,103.35,103.69,103.35,103.5,68800.0,76.7342,76.9866,76.7342,76.8456,68800.0
2014-09-05 10:40:00,103.5,103.65,103.46,103.57,41100.0,76.8456,76.9569,76.8159,76.8975,41100.0
2014-09-05 10:45:00,103.58,103.68,103.49,103.5,24300.0,76.905,76.9792,76.8381,76.8456,24300.0
2014-09-05 10:50:00,103.49,104.03,103.45,104.01,39900.0,76.8381,77.2391,76.8084,77.2242,39900.0
2014-09-05 10:55:00,103.97,104.01,103.67,103.73,29300.0,77.1945,77.2242,76.9718,77.0163,29300.0
2014-09-05 11:00:00,103.8,103.85,103.73,103.77,44600.0,77.0683,77.1054,77.0163,77.046,44600.0
2014-09-05 11:05:00,103.78,103.78,103.59,103.63,37600.0,77.0535,77.0535,76.9124,76.9421,37600.0
2014-09-05 11:10:00,103.63,103.66,103.51,103.52,11900.0,76.9421,76.9644,76.853,76.8604,11900.0
2014-09-05 11:15:00,103.53,103.56,103.33,103.39,42500.0,76.8678,76.8901,76.7193,76.7639,42500.0
2014-09-05 11:20:00,103.39,103.39,103.28,103.28,18300.0,76.7639,76.7639,76.6822,76.6822,18300.0
2014-09-05 11:25:00,103.28,103.6,103.28,103.57,20900.0,76.6822,76.9198,76.6822,76.8975,20900.0
2014-09-05 11:30:00,103.58,103.81,103.57,103.72,25900.0,76.905,77.0757,76.8975,77.0089,25900.0
2014-09-05 11:35:00,103.71,103.85,103.66,103.66,17600.0,77.0015,77.1054,76.9644,76.9644,17600.0
2014-09-05 11:40:00,103.66,103.71,103.58,103.69,42000.0,76.9644,77.0015,76.905,76.9866,42000.0
2014-09-05 11:45:00,103.68,103.76,103.59,103.64,27800.0,76.9792,77.0386,76.9124,76.9495,27800.0
2014-09-05 11:50:00,103.62,103.81,103.59,103.75,30500.0,76.9347,77.0757,76.9124,77.0312,30500.0
2014-09-05 11:55:00,103.74,103.91,103.74,103.88,26800.0,77.0238,77.15,77.0238,77.1277,26800.0
2014-09-05 12:00:00,103.83,104.0,103.8,103.96,26300.0,77.0906,77.2168,77.0683,77.1871,26300.0
2014-09-05 12:05:00,103.95,104.05,103.93,103.97,24900.0,77.1797,77.2539,77.1648,77.1945,24900.0
2014-09-05 12:10:00,103.97,103.97,103.7,103.72,50600.0,77.1945,77.1945,76.9941,77.0089,50600.0
2014-09-05 12:15:00,103.73,103.89,103.73,103.79,9900.0,77.0163,77.1351,77.0163,77.0609,9900.0
2014-09-05 12:20:00,103.77,103.91,103.77,103.91,6100.0,77.046,77.15,77.046,77.15,6100.0
2014-09-05 12:25:00,103.9,104.02,103.87,103.99,12700.0,77.1426,77.2317,77.1203,77.2094,12700.0
2014-09-05 12:30:00,103.96,104.2,103.96,104.08,11000.0,77.1871,77.3653,77.1871,77.2762,11000.0
2014-09-05 12:35:00,104.11,104.25,104.08,104.25,11500.0,77.2985,77.4024,77.2762,77.4024,11500.0
2014-09-05 12:40:00,104.26,104.43,104.24,104.24,14900.0,77.4098,77.5361,77.395,77.395,14900.0
2014-09-05 12:45:00,104.25,104.35,104.2,104.23,19000.0,77.4024,77.4767,77.3653,77.3876,19000.0
2014-09-05 12:50:00,104.23,104.26,104.16,104.21,10100.0,77.3876,77.4098,77.3356,77.3727,10100.0
2014-09-05 12:55:00,104.21,104.27,104.2,104.23,5200.0,77.3727,77.4173,77.3653,77.3876,5200.0
2014-09-05 13:00:00,104.22,104.43,104.13,104.22,13900.0,77.3801,77.5361,77.3133,77.3801,13900.0
2014-09-05 13:05:00,104.24,104.76,104.24,104.69,23100.0,77.395,77.7811,77.395,77.7291,23100.0
2014-09-05 13:10:00,104.68,104.83,104.59,104.74,22600.0,77.7217,77.8331,77.6549,77.7662,22600.0
2014-09-05 13:15:00,104.73,104.94,104.7,104.93,31100.0,77.7588,77.9147,77.7365,77.9073,31100.0
2014-09-05 13:20:00,104.93,104.94,104.84,104.86,22500.0,77.9073,77.9147,77.8405,77.8553,22500.0
2014-09-05 13:25:00,104.84,104.97,104.79,104.9,57300.0,77.8405,77.937,77.8034,77.885,57300.0
2014-09-05 13:30:00,104.9,105.01,104.86,104.86,22400.0,77.885,77.9667,77.8553,77.8553,22400.0
2014-09-05 13:35:00,104.86,105.01,104.86,105.0,39000.0,77.8553,77.9667,77.8553,77.9593,39000.0
2014-09-05 13:40:00,105.0,105.17,104.96,105.0,24900.0,77.9593,78.0855,77.9296,77.9593,24900.0
2014-09-05 13:45:00,105.01,105.13,104.84,104.84,15200.0,77.9667,78.0558,77.8405,77.8405,15200.0
2014-09-05 13:50:00,104.85,104.95,104.7,104.7,11400.0,77.8479,77.9221,77.7365,77.7365,11400.0
2014-09-05 13:55:00,104.7,104.74,104.66,104.72,10400.0,77.7365,77.7662,77.7068,77.7514,10400.0
2014-09-05 14:00:00,104.71,104.89,104.69,104.86,9400.0,77.744,77.8776,77.7291,77.8553,9400.0
2014-09-05 14:05:00,104.9,104.91,104.8,104.83,11200.0,77.885,77.8924,77.8108,77.8331,11200.0
2014-09-05 14:10:00,104.84,104.84,104.76,104.79,10000.0,77.8405,77.8405,77.7811,77.8034,10000.0
2014-09-05 14:15:00,104.79,104.87,104.77,104.84,14700.0,77.8034,77.8628,77.7885,77.8405,14700.0
2014-09-05 14:20:00,104.85,105.1,104.84,105.09,35200.0,77.8479,78.0335,77.8405,78.0261,35200.0
2014-09-05 14:25:00,105.09,105.16,105.04,105.13,26100.0,78.0261,78.0781,77.989,78.0558,26100.0
2014-09-05 14:30:00,105.13,105.25,105.11,105.23,15000.0,78.0558,78.1449,78.0409,78.13,15000.0
2014-09-05 14:35:00,105.22,105.25,105.16,105.19,33000.0,78.1226,78.1449,78.0781,78.1003,33000.0
2014-09-05 14:40:00,105.21,105.22,104.94,104.99,38100.0,78.1152,78.1226,77.9147,77.9518,38100.0
2014-09-05 14:45:00,105.0,105.22,105.0,105.17,50100.0,77.9593,78.1226,77.9593,78.0855,50100.0
2014-09-05 14:50:00,105.13,105.19,104.96,104.99,33700.0,78.0558,78.1003,77.9296,77.9518,33700.0
2014-09-05 14:55:00,104.97,105.01,104.88,104.89,17200.0,77.937,77.9667,77.8702,77.8776,17200.0
2014-09-05 15:00:00,104.88,104.9,104.78,104.79,18600.0,77.8702,77.885,77.7959,77.8034,18600.0
2014-09-05 15:05:00,104.79,105.03,104.79,104.98,19400.0,77.8034,77.9815,77.8034,77.9444,19400.0
2014-09-05 15:10:00,104.98,105.02,104.89,104.89,15400.0,77.9444,77.9741,77.8776,77.8776,15400.0
2014-09-05 15:15:00,104.89,105.0,104.89,104.91,22500.0,77.8776,77.9593,77.8776,77.8924,22500.0
2014-09-05 15:20:00,104.92,104.93,104.78,104.78,23700.0,77.8999,77.9073,77.7959,77.7959,23700.0
2014-09-05 15:25:00,104.78,104.88,104.78,104.85,21000.0,77.7959,77.8702,77.7959,77.8479,21000.0
2014-09-05 15:30:00,104.84,104.88,104.81,104.81,27900.0,77.8405,77.8702,77.8182,77.8182,27900.0
2014-09-05 15:35:00,104.8,104.9,104.72,104.9,46100.0,77.8108,77.885,77.7514,77.885,46100.0
2014-09-05 15:40:00,104.91,105.21,104.88,105.19,51900.0,77.8924,78.1152,77.8702,78.1003,51900.0
2014-09-05 15:45:00,105.21,105.29,105.14,105.22,68300.0,78.1152,78.1746,78.0632,78.1226,68300.0
2014-09-05 15:50:00,105.23,105.28,105.16,105.17,68600.0,78.13,78.1672,78.0781,78.0855,68600.0
2014-09-05 15:55:00,105.18,105.18,105.1,105.15,122200.0,78.0929,78.0929,78.0335,78.0706,122200.0
2014-09-08 09:30:00,104.07,104.07,103.08,103.21,116100.0,77.2688,77.2688,76.5337,76.6303,116100.0
2014-09-08 09:35:00,103.26,103.46,102.59,102.61,95900.0,76.6674,76.8159,76.1699,76.1848,95900.0
2014-09-08 09:40:00,102.68,102.79,102.2,102.48,94100.0,76.2367,76.3184,75.8804,76.0882,94100.0
2014-09-08 09:45:00,102.51,102.51,102.05,102.37,54600.0,76.1105,76.1105,75.769,76.0066,54600.0
2014-09-08 09:50:00,102.34,102.66,102.29,102.49,69500.0,75.9843,76.2219,75.9472,76.0957,69500.0
2014-09-08 09:55:00,102.49,102.52,102.25,102.25,24600.0,76.0957,76.1179,75.9175,75.9175,24600.0
2014-09-08 10:00:00,102.22,102.46,102.22,102.3,51800.0,75.8952,76.0734,75.8952,75.9546,51800.0
2014-09-08 10:05:00,102.28,102.4,102.11,102.14,51900.0,75.9398,76.0289,75.8135,75.8358,51900.0
2014-09-08 10:10:00,102.17,102.18,101.79,101.89,60300.0,75.8581,75.8655,75.5759,75.6502,60300.0
2014-09-08 10:15:00,101.86,101.95,101.8,101.8,48500.0,75.6279,75.6947,75.5834,75.5834,48500.0
2014-09-08 10:20:00,101.8,101.88,101.4,101.42,102600.0,75.5834,75.6428,75.2864,75.3012,102600.0
2014-09-08 10:25:00,101.41,101.57,101.35,101.56,94200.0,75.2938,75.4126,75.2493,75.4052,94200.0
2014-09-08 10:30:00,101.53,101.57,101.06,101.41,185400.0,75.3829,75.4126,75.0339,75.2938,185400.0
2014-09-08 10:35:00,101.4,101.54,101.31,101.47,74300.0,75.2864,75.3903,75.2196,75.3384,74300.0
2014-09-08 10:40:00,101.48,101.61,101.4,101.56,46800.0,75.3458,75.4423,75.2864,75.4052,46800.0
2014-09-08 10:45:00,101.6,101.91,101.56,101.86,131700.0,75.4349,75.665,75.4052,75.6279,131700.0
2014-09-08 10:50:00,101.89,101.98,101.78,101.9,82500.0,75.6502,75.717,75.5685,75.6576,82500.0
2014-09-08 10:55:00,101.88,101.95,101.83,101.93,41800.0,75.6428,75.6947,75.6056,75.6799,41800.0
2014-09-08 11:00:00,101.93,101.95,101.81,101.83,81200.0,75.6799,75.6947,75.5908,75.6056,81200.0
2014-09-08 11:05:00,101.81,101.81,101.54,101.61,48200.0,75.5908,75.5908,75.3903,75.4423,48200.0
2014-09-08 11:10:00,101.62,101.62,101.17,101.19,55900.0,75.4497,75.4497,75.1156,75.1305,55900.0
2014-09-08 11:15:00,101.17,101.28,101.11,101.2,62400.0,75.1156,75.1973,75.0711,75.1379,62400.0
2014-09-08 11:20:00,101.2,101.52,101.2,101.43,43100.0,75.1379,75.3755,75.1379,75.3087,43100.0
2014-09-08 11:25:00,101.43,101.66,101.39,101.61,62400.0,75.3087,75.4794,75.279,75.4423,62400.0
2014-09-08 11:30:00,101.61,101.61,101.41,101.41,41300.0,75.4423,75.4423,75.2938,75.2938,41300.0
2014-09-08 11:35:00,101.44,101.46,101.29,101.31,34600.0,75.3161,75.3309,75.2047,75.2196,34600.0
2014-09-08 11:40:00,101.31,101.48,101.22,101.41,32800.0,75.2196,75.3458,75.1527,75.2938,32800.0
2014-09-08 11:45:00,101.4,101.4,101.21,101.26,40100.0,75.2864,75.2864,75.1453,75.1824,40100.0
2014-09-08 11:50:00,101.26,101.26,101.06,101.09,39900.0,75.1824,75.1824,75.0339,75.0562,39900.0
2014-09-08 11:55:00,101.1,101.11,100.8,100.8,103500.0,75.0636,75.0711,74.8409,74.8409,103500.0
2014-09-08 12:00:00,100.8,100.96,100.78,100.89,36200.0,74.8409,74.9597,74.8261,74.9077,36200.0
2014-09-08 12:05:00,100.89,100.91,100.78,100.89,43500.0,74.9077,74.9226,74.8261,74.9077,43500.0
2014-09-08 12:10:00,100.89,100.92,100.83,100.89,30600.0,74.9077,74.93,74.8632,74.9077,30600.0
2014-09-08 12:15:00,100.9,100.95,100.85,100.93,18200.0,74.9151,74.9523,74.878,74.9374,18200.0
2014-09-08 12:20:00,100.93,101.16,100.93,101.15,32200.0,74.9374,75.1082,74.9374,75.1008,32200.0
2014-09-08 12:25:00,101.15,101.35,101.14,101.33,69300.0,75.1008,75.2493,75.0933,75.2344,69300.0
2014-09-08 12:30:00,101.34,101.46,101.34,101.4,35400.0,75.2418,75.3309,75.2418,75.2864,35400.0
2014-09-08 12:35:00,101.39,101.6,101.38,101.51,42200.0,75.279,75.4349,75.2715,75.3681,42200.0
2014-09-08 12:40:00,101.51,101.72,101.51,101.72,28900.0,75.3681,75.524,75.3681,75.524,28900.0
2014-09-08 12:45:00,101.71,101.72,101.42,101.44,34400.0,75.5165,75.524,75.3012,75.3161,34400.0
2014-09-08 12:50:00,101.44,101.48,101.38,101.42,29100.0,75.3161,75.3458,75.2715,75.3012,29100.0
2014-09-08 12:55:00,101.45,101.48,101.37,101.4,17300.0,75.3235,75.3458,75.2641,75.2864,17300.0
2014-09-08 13:00:00,101.4,101.43,101.2,101.2,40100.0,75.2864,75.3087,75.1379,75.1379,40100.0
2014-09-08 13:05:00,101.2,101.29,101.08,101.15,40500.0,75.1379,75.2047,75.0488,75.1008,40500.0
2014-09-08 13:10:00,101.14,101.28,101.11,101.16,14100.0,75.0933,75.1973,75.0711,75.1082,14100.0
2014-09-08 13:15:00,101.17,101.2,101.01,101.04,26700.0,75.1156,75.1379,74.9968,75.0191,26700.0
2014-09-08 13:20:00,101.05,101.15,101.02,101.11,11600.0,75.0265,75.1008,75.0042,75.0711,11600.0
2014-09-08 13:25:00,101.11,101.11,100.91,100.99,47100.0,75.0711,75.0711,74.9226,74.982,47100.0
2014-09-08 13:30:00,101.01,101.04,100.95,100.95,28000.0,74.9968,75.0191,74.9523,74.9523,28000.0
2014-09-08 13:35:00,100.97,101.06,100.95,101.06,39400.0,74.9671,75.0339,74.9523,75.0339,39400.0
2014-09-08 13:40:00,101.06,101.12,101.0,101.04,54200.0,75.0339,75.0785,74.9894,75.0191,54200.0
2014-09-08 13:45:00,101.06,101.09,100.96,100.96,30500.0,75.0339,75.0562,74.9597,74.9597,30500.0
2014-09-08 13:50:00,100.96,100.99,100.75,100.75,46200.0,74.9597,74.982,74.8038,74.8038,46200.0
2014-09-08 13:55:00,100.75,100.84,100.75,100.78,50300.0,74.8038,74.8706,74.8038,74.8261,50300.0
2014-09-08 14:00:00,100.78,100.87,100.75,100.79,44900.0,74.8261,74.8929,74.8038,74.8335,44900.0
2014-09-08 14:05:00,100.79,101.08,100.75,101.08,58500.0,74.8335,75.0488,74.8038,75.0488,58500.0
2014-09-08 14:10:00,101.09,101.32,101.08,101.32,50900.0,75.0562,75.227,75.0488,75.227,50900.0
2014-09-08 14:15:00,101.33,101.62,101.31,101.61,56000.0,75.2344,75.4497,75.2196,75.4423,56000.0
2014-09-08 14:20:00,101.58,101.58,101.34,101.35,36000.0,75.42,75.42,75.2418,75.2493,36000.0
2014-09-08 14:25:00,101.34,101.43,101.34,101.35,42300.0,75.2418,75.3087,75.2418,75.2493,42300.0
2014-09-08 14:30:00,101.36,101.45,101.34,101.42,70300.0,75.2567,75.3235,75.2418,75.3012,70300.0
2014-09-08 14:35:00,101.43,101.66,101.43,101.61,45300.0,75.3087,75.4794,75.3087,75.4423,45300.0
2014-09-08 14:40:00,101.61,101.61,101.5,101.5,28000.0,75.4423,75.4423,75.3606,75.3606,28000.0
2014-09-08 14:45:00,101.5,101.51,101.41,101.5,48800.0,75.3606,75.3681,75.2938,75.3606,48800.0
2014-09-08 14:50:00,101.5,101.53,101.4,101.41,59200.0,75.3606,75.3829,75.2864,75.2938,59200.0
2014-09-08 14:55:00,101.41,101.43,101.3,101.3,55600.0,75.2938,75.3087,75.2121,75.2121,55600.0
2014-09-08 15:00:00,101.32,101.44,101.27,101.43,74800.0,75.227,75.3161,75.1899,75.3087,74800.0
2014-09-08 15:05:00,101.43,101.49,101.37,101.39,100300.0,75.3087,75.3532,75.2641,75.279,100300.0
2014-09-08 15:10:00,101.41,101.49,101.37,101.38,46000.0,75.2938,75.3532,75.2641,75.2715,46000.0
2014-09-08 15:15:00,101.4,101.41,101.35,101.41,47400.0,75.2864,75.2938,75.2493,75.2938,47400.0
2014-09-08 15:20:00,101.4,101.41,101.25,101.26,55600.0,75.2864,75.2938,75.175,75.1824,55600.0
2014-09-08 15:25:00,101.27,101.31,101.25,101.26,73500.0,75.1899,75.2196,75.175,75.1824,73500.0
2014-09-08 15:30:00,101.27,101.36,101.22,101.22,76200.0,75.1899,75.2567,75.1527,75.1527,76200.0
2014-09-08 15:35:00,101.23,101.37,101.22,101.34,70300.0,75.1602,75.2641,75.1527,75.2418,70300.0
2014-09-08 15:40:00,101.34,101.36,101.26,101.27,54900.0,75.2418,75.2567,75.1824,75.1899,54900.0
2014-09-08 15:45:00,101.28,101.38,101.27,101.35,100200.0,75.1973,75.2715,75.1899,75.2493,100200.0
2014-09-08 15:50:00,101.35,101.49,101.35,101.48,141600.0,75.2493,75.3532,75.2493,75.3458,141600.0
2014-09-08 15:55:00,101.49,101.52,101.31,101.38,254600.0,75.3532,75.3755,75.2196,75.2715,254600.0
2014-09-09 09:30:00,101.63,101.76,101.15,101.31,112500.0,75.4571,75.5537,75.1008,75.2196,112500.0
2014-09-09 09:35:00,101.32,101.56,101.23,101.38,40000.0,75.227,75.4052,75.1602,75.2715,40000.0
2014-09-09 09:40:00,101.35,101.68,101.11,101.62,39200.0,75.2493,75.4943,75.0711,75.4497,39200.0
2014-09-09 09:45:00,101.63,102.26,101.55,102.07,86900.0,75.4571,75.9249,75.3978,75.7838,86900.0
2014-09-09 09:50:00,101.97,102.24,101.83,102.15,30200.0,75.7096,75.9101,75.6056,75.8432,30200.0
2014-09-09 09:55:00,102.18,102.43,102.18,102.35,44800.0,75.8655,76.0511,75.8655,75.9917,44800.0
2014-09-09 10:00:00,102.35,102.38,101.98,102.2,41800.0,75.9917,76.014,75.717,75.8804,41800.0
2014-09-09 10:05:00,102.2,102.41,102.1,102.34,50700.0,75.8804,76.0363,75.8061,75.9843,50700.0
2014-09-09 10:10:00,102.33,102.41,102.16,102.41,17400.0,75.9769,76.0363,75.8507,76.0363,17400.0
2014-09-09 10:15:00,102.41,102.41,102.06,102.17,38400.0,76.0363,76.0363,75.7764,75.8581,38400.0
2014-09-09 10:20:00,102.14,102.24,101.9,102.13,43200.0,75.8358,75.9101,75.6576,75.8284,43200.0
2014-09-09 10:25:00,102.13,102.29,102.06,102.29,25800.0,75.8284,75.9472,75.7764,75.9472,25800.0
2014-09-09 10:30:00,102.3,102.49,102.29,102.34,27100.0,75.9546,76.0957,75.9472,75.9843,27100.0
2014-09-09 10:35:00,102.31,102.43,102.24,102.29,48700.0,75.962,76.0511,75.9101,75.9472,48700.0
2014-09-09 10:40:00,102.28,102.33,102.2,102.29,49200.0,75.9398,75.9769,75.8804,75.9472,49200.0
2014-09-09 10:45:00,102.29,102.29,102.15,102.2,22800.0,75.9472,75.9472,75.8432,75.8804,22800.0
2014-09-09 10:50:00,102.21,102.3,102.19,102.27,40400.0,75.8878,75.9546,75.8729,75.9323,40400.0
2014-09-09 10:55:00,102.29,102.41,102.25,102.41,51000.0,75.9472,76.0363,75.9175,76.0363,51000.0
2014-09-09 11:00:00,102.42,102.43,102.22,102.25,92000.0,76.0437,76.0511,75.8952,75.9175,92000.0
2014-09-09 11:05:00,102.25,102.31,102.15,102.22,43900.0,75.9175,75.962,75.8432,75.8952,43900.0
2014-09-09 11:10:00,102.25,102.46,102.22,102.37,31000.0,75.9175,76.0734,75.8952,76.0066,31000.0
2014-09-09 11:15:00,102.38,102.4,102.11,102.12,75700.0,76.014,76.0289,75.8135,75.821,75700.0
2014-09-09 11:20:00,102.12,102.2,102.1,102.12,51300.0,75.821,75.8804,75.8061,75.821,51300.0
2014-09-09 11:25:00,102.12,102.15,102.03,102.07,26000.0,75.821,75.8432,75.7541,75.7838,26000.0
2014-09-09 11:30:00,102.08,102.25,102.08,102.2,35700.0,75.7913,75.9175,75.7913,75.8804,35700.0
2014-09-09 11:35:00,102.2,102.26,102.12,102.16,16600.0,75.8804,75.9249,75.821,75.8507,16600.0
2014-09-09 11:40:00,102.15,102.18,102.05,102.07,18700.0,75.8432,75.8655,75.769,75.7838,18700.0
2014-09-09 11:45:00,102.08,102.14,102.03,102.08,21400.0,75.7913,75.8358,75.7541,75.7913,21400.0
2014-09-09 11:50:00,102.08,102.09,101.89,101.9,31600.0,75.7913,75.7987,75.6502,75.6576,31600.0
2014-09-09 11:55:00,101.88,101.93,101.72,101.72,20700.0,75.6428,75.6799,75.524,75.524,20700.0
2014-09-09 12:00:00,101.71,101.73,101.53,101.59,32100.0,75.5165,75.5314,75.3829,75.4275,32100.0
2014-09-09 12:05:00,101.59,101.6,101.45,101.53,21400.0,75.4275,75.4349,75.3235,75.3829,21400.0
2014-09-09 12:10:00,101.53,101.6,101.45,101.52,27500.0,75.3829,75.4349,75.3235,75.3755,27500.0
2014-09-09 12:15:00,101.49,101.66,101.49,101.59,19500.0,75.3532,75.4794,75.3532,75.4275,19500.0
2014-09-09 12:20:00,101.61,101.8,101.58,101.78,25900.0,75.4423,75.5834,75.42,75.5685,25900.0
2014-09-09 12:25:00,101.76,101.92,101.71,101.92,72300.0,75.5537,75.6725,75.5165,75.6725,72300.0
2014-09-09 12:30:00,101.93,101.95,101.88,101.91,9900.0,75.6799,75.6947,75.6428,75.665,9900.0
2014-09-09 12:35:00,101.92,101.93,101.76,101.85,20300.0,75.6725,75.6799,75.5537,75.6205,20300.0
2014-09-09 12:40:00,101.86,101.92,101.77,101.81,24300.0,75.6279,75.6725,75.5611,75.5908,24300.0
2014-09-09 12:45:00,101.81,101.87,101.76,101.81,9200.0,75.5908,75.6353,75.5537,75.5908,9200.0
2014-09-09 12:50:00,101.83,101.88,101.7,101.79,20800.0,75.6056,75.6428,75.5091,75.5759,20800.0
2014-09-09 12:55:00,101.78,101.79,101.63,101.73,14300.0,75.5685,75.5759,75.4571,75.5314,14300.0
2014-09-09 13:00:00,101.68,101.71,101.59,101.66,14400.0,75.4943,75.5165,75.4275,75.4794,14400.0
2014-09-09 13:05:00,101.65,101.74,101.56,101.56,14500.0,75.472,75.5388,75.4052,75.4052,14500.0
2014-09-09 13:10:00,101.61,101.71,101.58,101.68,13600.0,75.4423,75.5165,75.42,75.4943,13600.0
2014-09-09 13:15:00,101.67,101.73,101.63,101.66,17900.0,75.4868,75.5314,75.4571,75.4794,17900.0
2014-09-09 13:20:00,101.65,101.73,101.57,101.57,10200.0,75.472,75.5314,75.4126,75.4126,10200.0
2014-09-09 13:25:00,101.6,101.64,101.52,101.54,11900.0,75.4349,75.4646,75.3755,75.3903,11900.0
2014-09-09 13:30:00,101.55,101.84,101.55,101.72,27100.0,75.3978,75.6131,75.3978,75.524,27100.0
2014-09-09 13:35:00,101.76,101.87,101.76,101.87,13900.0,75.5537,75.6353,75.5537,75.6353,13900.0
2014-09-09 13:40:00,101.89,101.92,101.79,101.79,12100.0,75.6502,75.6725,75.5759,75.5759,12100.0
2014-09-09 13:45:00,101.81,102.03,101.8,102.0,58000.0,75.5908,75.7541,75.5834,75.7319,58000.0
2014-09-09 13:50:00,102.0,102.07,101.86,101.86,26900.0,75.7319,75.7838,75.6279,75.6279,26900.0
2014-09-09 13:55:00,101.86,102.0,101.85,101.85,17600.0,75.6279,75.7319,75.6205,75.6205,17600.0
2014-09-09 14:00:00,101.86,101.89,101.6,101.63,13300.0,75.6279,75.6502,75.4349,75.4571,13300.0
2014-09-09 14:05:00,101.65,101.7,101.51,101.51,15100.0,75.472,75.5091,75.3681,75.3681,15100.0
2014-09-09 14:10:00,101.53,101.6,101.47,101.59,16100.0,75.3829,75.4349,75.3384,75.4275,16100.0
2014-09-09 14:15:00,101.59,101.59,101.36,101.43,23800.0,75.4275,75.4275,75.2567,75.3087,23800.0
2014-09-09 14:20:00,101.43,101.45,101.33,101.34,13600.0,75.3087,75.3235,75.2344,75.2418,13600.0
2014-09-09 14:25:00,101.34,101.35,101.22,101.27,24500.0,75.2418,75.2493,75.1527,75.1899,24500.0
2014-09-09 14:30:00,101.25,101.27,101.03,101.15,56400.0,75.175,75.1899,75.0117,75.1008,56400.0
2014-09-09 14:35:00,101.17,101.36,101.15,101.34,50900.0,75.1156,75.2567,75.1008,75.2418,50900.0
2014-09-09 14:40:00,101.3,101.43,101.28,101.3,24400.0,75.2121,75.3087,75.1973,75.2121,24400.0
2014-09-09 14:45:00,101.32,101.4,101.12,101.12,41700.0,75.227,75.2864,75.0785,75.0785,41700.0
2014-09-09 14:50:00,101.15,101.46,101.15,101.36,39500.0,75.1008,75.3309,75.1008,75.2567,39500.0
2014-09-09 14:55:00,101.37,101.4,101.26,101.36,33500.0,75.2641,75.2864,75.1824,75.2567,33500.0
2014-09-09 15:00:00,101.33,101.42,101.3,101.37,37600.0,75.2344,75.3012,75.2121,75.2641,37600.0
2014-09-09 15:05:00,101.35,101.38,101.06,101.14,34100.0,75.2493,75.2715,75.0339,75.0933,34100.0
2014-09-09 15:10:00,101.1,101.26,101.06,101.2,40100.0,75.0636,75.1824,75.0339,75.1379,40100.0
2014-09-09 15:15:00,101.19,101.22,100.85,100.88,64000.0,75.1305,75.1527,74.878,74.9003,64000.0
2014-09-09 15:20:00,100.87,101.02,100.82,101.02,86500.0,74.8929,75.0042,74.8557,75.0042,86500.0
2014-09-09 15:25:00,101.02,101.28,101.0,101.24,38300.0,75.0042,75.1973,74.9894,75.1676,38300.0
2014-09-09 15:30:00,101.23,101.31,101.22,101.3,45100.0,75.1602,75.2196,75.1527,75.2121,45100.0
2014-09-09 15:35:00,101.29,101.45,101.24,101.3,54000.0,75.2047,75.3235,75.1676,75.2121,54000.0
2014-09-09 15:40:00,101.3,101.31,101.2,101.28,72400.0,75.2121,75.2196,75.1379,75.1973,72400.0
2014-09-09 15:45:00,101.28,101.35,101.19,101.34,89200.0,75.1973,75.2493,75.1305,75.2418,89200.0
2014-09-09 15:50:00,101.33,101.37,101.26,101.3,65900.0,75.2344,75.2641,75.1824,75.2121,65900.0
2014-09-09 15:55:00,101.29,101.41,101.28,101.32,162000.0,75.2047,75.2938,75.1973,75.227,162000.0
2014-09-10 09:30:00,100.93,101.29,99.68,99.74,151300.0,74.9374,75.2047,74.0093,74.0539,151300.0
2014-09-10 09:35:00,99.75,100.17,99.39,99.61,79000.0,74.0613,74.3731,73.794,73.9574,79000.0
2014-09-10 09:40:00,99.7,99.89,99.43,99.48,82100.0,74.0242,74.1653,73.8237,73.8608,82100.0
2014-09-10 09:45:00,99.43,99.9,99.33,99.86,108800.0,73.8237,74.1727,73.7495,74.143,108800.0
2014-09-10 09:50:00,99.92,100.16,99.91,99.91,57900.0,74.1875,74.3657,74.1801,74.1801,57900.0
2014-09-10 09:55:00,99.9,100.09,99.85,99.92,58200.0,74.1727,74.3137,74.1356,74.1875,58200.0
2014-09-10 10:00:00,99.94,100.11,99.89,100.04,128200.0,74.2024,74.3286,74.1653,74.2766,128200.0
2014-09-10 10:05:00,100.04,100.46,99.9,100.39,84100.0,74.2766,74.5885,74.1727,74.5365,84100.0
2014-09-10 10:10:00,100.43,100.45,100.2,100.35,143000.0,74.5662,74.581,74.3954,74.5068,143000.0
2014-09-10 10:15:00,100.32,100.45,100.16,100.25,80700.0,74.4845,74.581,74.3657,74.4325,80700.0
2014-09-10 10:20:00,100.23,100.39,100.1,100.24,68000.0,74.4177,74.5365,74.3212,74.4251,68000.0
2014-09-10 10:25:00,100.24,100.43,100.21,100.39,72100.0,74.4251,74.5662,74.4028,74.5365,72100.0
2014-09-10 10:30:00,100.36,100.36,100.06,100.06,44100.0,74.5142,74.5142,74.2915,74.2915,44100.0
2014-09-10 10:35:00,100.05,100.09,99.76,99.87,35100.0,74.284,74.3137,74.0687,74.1504,35100.0
2014-09-10 10:40:00,99.86,100.17,99.82,100.08,30000.0,74.143,74.3731,74.1133,74.3063,30000.0
2014-09-10 10:45:00,100.1,100.14,99.96,99.98,45400.0,74.3212,74.3509,74.2172,74.2321,45400.0
2014-09-10 10:50:00,99.99,100.05,99.95,100.03,31700.0,74.2395,74.284,74.2098,74.2692,31700.0
2014-09-10 10:55:00,100.03,100.12,99.95,99.97,45400.0,74.2692,74.336,74.2098,74.2247,45400.0
2014-09-10 11:00:00,99.97,100.08,99.95,100.01,20200.0,74.2247,74.3063,74.2098,74.2543,20200.0
2014-09-10 11:05:00,100.02,100.11,99.95,100.04,24700.0,74.2618,74.3286,74.2098,74.2766,24700.0
2014-09-10 11:10:00,100.06,100.45,100.06,100.44,53800.0,74.2915,74.581,74.2915,74.5736,53800.0
2014-09-10 11:15:00,100.46,100.66,100.38,100.66,39700.0,74.5885,74.737,74.5291,74.737,39700.0
2014-09-10 11:20:00,100.64,100.88,100.59,100.81,27300.0,74.7221,74.9003,74.685,74.8483,27300.0
2014-09-10 11:25:00,100.81,100.83,100.62,100.69,23700.0,74.8483,74.8632,74.7073,74.7592,23700.0
2014-09-10 11:30:00,100.69,101.03,100.69,101.03,58600.0,74.7592,75.0117,74.7592,75.0117,58600.0
2014-09-10 11:35:00,101.03,101.41,100.98,101.41,37800.0,75.0117,75.2938,74.9745,75.2938,37800.0
2014-09-10 11:40:00,101.41,101.42,101.1,101.17,36200.0,75.2938,75.3012,75.0636,75.1156,36200.0
2014-09-10 11:45:00,101.17,101.21,100.95,101.18,29400.0,75.1156,75.1453,74.9523,75.123,29400.0
2014-09-10 11:50:00,101.23,101.28,101.17,101.25,17800.0,75.1602,75.1973,75.1156,75.175,17800.0
2014-09-10 11:55:00,101.27,101.36,101.22,101.28,22800.0,75.1899,75.2567,75.1527,75.1973,22800.0
2014-09-10 12:00:00,101.31,101.31,101.05,101.09,12900.0,75.2196,75.2196,75.0265,75.0562,12900.0
2014-09-10 12:05:00,101.09,101.17,101.0,101.1,29000.0,75.0562,75.1156,74.9894,75.0636,29000.0
2014-09-10 12:10:00,101.13,101.18,101.02,101.11,21000.0,75.0859,75.123,75.0042,75.0711,21000.0
2014-09-10 12:15:00,101.1,101.29,101.05,101.25,25400.0,75.0636,75.2047,75.0265,75.175,25400.0
2014-09-10 12:20:00,101.29,101.67,101.24,101.6,48000.0,75.2047,75.4868,75.1676,75.4349,48000.0
2014-09-10 12:25:00,101.59,101.71,101.35,101.35,20500.0,75.4275,75.5165,75.2493,75.2493,20500.0
2014-09-10 12:30:00,101.38,101.48,101.37,101.42,9000.0,75.2715,75.3458,75.2641,75.3012,9000.0
2014-09-10 12:35:00,101.39,101.4,101.22,101.23,14000.0,75.279,75.2864,75.1527,75.1602,14000.0
2014-09-10 12:40:00,101.21,101.32,101.21,101.28,54300.0,75.1453,75.227,75.1453,75.1973,54300.0
2014-09-10 12:45:00,101.28,101.37,101.17,101.19,13900.0,75.1973,75.2641,75.1156,75.1305,13900.0
2014-09-10 12:50:00,101.21,101.27,101.17,101.18,10400.0,75.1453,75.1899,75.1156,75.123,10400.0
2014-09-10 12:55:00,101.18,101.21,101.03,101.09,57200.0,75.123,75.1453,75.0117,75.0562,57200.0
2014-09-10 13:00:00,101.12,101.39,101.11,101.37,21200.0,75.0785,75.279,75.0711,75.2641,21200.0
2014-09-10 13:05:00,101.4,101.76,101.34,101.72,26200.0,75.2864,75.5537,75.2418,75.524,26200.0
2014-09-10 13:10:00,101.77,101.97,101.73,101.75,26800.0,75.5611,75.7096,75.5314,75.5462,26800.0
2014-09-10 13:15:00,101.74,101.77,101.66,101.68,12700.0,75.5388,75.5611,75.4794,75.4943,12700.0
2014-09-10 13:20:00,101.66,101.67,101.55,101.62,14900.0,75.4794,75.4868,75.3978,75.4497,14900.0
2014-09-10 13:25:00,101.62,101.69,101.47,101.59,17900.0,75.4497,75.5017,75.3384,75.4275,17900.0
2014-09-10 13:30:00,101.59,101.7,101.51,101.55,12800.0,75.4275,75.5091,75.3681,75.3978,12800.0
2014-09-10 13:35:00,101.56,101.6,101.49,101.5,10900.0,75.4052,75.4349,75.3532,75.3606,10900.0
2014-09-10 13:40:00,101.45,101.52,101.39,101.41,12500.0,75.3235,75.3755,75.279,75.2938,12500.0
2014-09-10 13:45:00,101.37,101.55,101.3,101.5,13600.0,75.2641,75.3978,75.2121,75.3606,13600.0
2014-09-10 13:50:00,101.53,101.62,101.51,101.55,11300.0,75.3829,75.4497,75.3681,75.3978,11300.0
2014-09-10 13:55:00,101.5,101.63,101.46,101.53,10000.0,75.3606,75.4571,75.3309,75.3829,10000.0
2014-09-10 14:00:00,101.54,101.58,101.47,101.47,15900.0,75.3903,75.42,75.3384,75.3384,15900.0
2014-09-10 14:05:00,101.47,101.55,101.24,101.25,13700.0,75.3384,75.3978,75.1676,75.175,13700.0
2014-09-10 14:10:00,101.28,101.44,101.27,101.36,14300.0,75.1973,75.3161,75.1899,75.2567,14300.0
2014-09-10 14:15:00,101.36,101.41,101.31,101.34,12700.0,75.2567,75.2938,75.2196,75.2418,12700.0
2014-09-10 14:20:00,101.31,101.35,101.21,101.32,30400.0,75.2196,75.2493,75.1453,75.227,30400.0
2014-09-10 14:25:00,101.34,101.47,101.26,101.44,14600.0,75.2418,75.3384,75.1824,75.3161,14600.0
2014-09-10 14:30:00,101.4,101.49,101.36,101.36,9700.0,75.2864,75.3532,75.2567,75.2567,9700.0
2014-09-10 14:35:00,101.38,101.41,101.33,101.37,9400.0,75.2715,75.2938,75.2344,75.2641,9400.0
2014-09-10 14:40:00,101.34,101.53,101.3,101.49,14100.0,75.2418,75.3829,75.2121,75.3532,14100.0
2014-09-10 14:45:00,101.49,101.57,101.45,101.52,15300.0,75.3532,75.4126,75.3235,75.3755,15300.0
2014-09-10 14:50:00,101.5,101.61,101.5,101.61,23200.0,75.3606,75.4423,75.3606,75.4423,23200.0
2014-09-10 14:55:00,101.6,101.62,101.51,101.56,17700.0,75.4349,75.4497,75.3681,75.4052,17700.0
2014-09-10 15:00:00,101.56,101.78,101.56,101.77,12100.0,75.4052,75.5685,75.4052,75.5611,12100.0
2014-09-10 15:05:00,101.74,101.96,101.74,101.89,19100.0,75.5388,75.7022,75.5388,75.6502,19100.0
2014-09-10 15:10:00,101.87,101.9,101.73,101.74,19400.0,75.6353,75.6576,75.5314,75.5388,19400.0
2014-09-10 15:15:00,101.73,101.78,101.7,101.75,22400.0,75.5314,75.5685,75.5091,75.5462,22400.0
2014-09-10 15:20:00,101.76,101.85,101.72,101.82,20500.0,75.5537,75.6205,75.524,75.5982,20500.0
2014-09-10 15:25:00,101.81,101.83,101.72,101.78,22600.0,75.5908,75.6056,75.524,75.5685,22600.0
2014-09-10 15:30:00,101.77,101.91,101.74,101.9,37900.0,75.5611,75.665,75.5388,75.6576,37900.0
2014-09-10 15:35:00,101.9,102.0,101.88,101.99,20900.0,75.6576,75.7319,75.6428,75.7244,20900.0
2014-09-10 15:40:00,101.97,102.05,101.93,102.0,38200.0,75.7096,75.769,75.6799,75.7319,38200.0
2014-09-10 15:45:00,102.0,102.01,101.93,101.96,79700.0,75.7319,75.7393,75.6799,75.7022,79700.0
2014-09-10 15:50:00,101.96,102.1,101.94,101.94,72400.0,75.7022,75.8061,75.6873,75.6873,72400.0
2014-09-10 15:55:00,101.93,102.14,101.93,101.99,153900.0,75.6799,75.8358,75.6799,75.7244,153900.0
2014-09-11 09:30:00,100.93,101.19,100.5,101.02,107900.0,74.9374,75.1305,74.6182,75.0042,107900.0
2014-09-11 09:35:00,100.99,101.79,100.99,101.46,197300.0,74.982,75.5759,74.982,75.3309,197300.0
2014-09-11 09:40:00,101.5,102.11,101.43,101.74,67500.0,75.3606,75.8135,75.3087,75.5388,67500.0
2014-09-11 09:45:00,101.67,102.36,101.42,102.3,85600.0,75.4868,75.9992,75.3012,75.9546,85600.0
2014-09-11 09:50:00,102.31,102.37,101.87,102.25,86200.0,75.962,76.0066,75.6353,75.9175,86200.0
2014-09-11 09:55:00,102.22,102.4,102.0,102.4,53200.0,75.8952,76.0289,75.7319,76.0289,53200.0
2014-09-11 10:00:00,102.39,102.67,102.29,102.64,73600.0,76.0214,76.2293,75.9472,76.207,73600.0
2014-09-11 10:05:00,102.65,102.78,102.37,102.56,69800.0,76.2145,76.311,76.0066,76.1476,69800.0
2014-09-11 10:10:00,102.57,102.66,102.31,102.43,62100.0,76.1551,76.2219,75.962,76.0511,62100.0
2014-09-11 10:15:00,102.44,102.62,102.32,102.36,49800.0,76.0585,76.1922,75.9695,75.9992,49800.0
2014-09-11 10:20:00,102.35,102.69,102.35,102.54,47600.0,75.9917,76.2442,75.9917,76.1328,47600.0
2014-09-11 10:25:00,102.52,102.55,102.29,102.31,42300.0,76.1179,76.1402,75.9472,75.962,42300.0
2014-09-11 10:30:00,102.29,102.29,101.93,101.95,53400.0,75.9472,75.9472,75.6799,75.6947,53400.0
2014-09-11 10:35:00,101.95,101.95,101.55,101.76,52500.0,75.6947,75.6947,75.3978,75.5537,52500.0
2014-09-11 10:40:00,101.71,101.94,101.65,101.93,36100.0,75.5165,75.6873,75.472,75.6799,36100.0
2014-09-11 10:45:00,101.94,102.04,101.87,101.91,47000.0,75.6873,75.7616,75.6353,75.665,47000.0
2014-09-11 10:50:00,101.92,102.03,101.77,101.99,43500.0,75.6725,75.7541,75.5611,75.7244,43500.0
2014-09-11 10:55:00,101.99,102.39,101.94,102.3,50700.0,75.7244,76.0214,75.6873,75.9546,50700.0
2014-09-11 11:00:00,102.29,102.88,102.28,102.83,86700.0,75.9472,76.3852,75.9398,76.3481,86700.0
2014-09-11 11:05:00,102.85,103.0,102.57,102.58,57000.0,76.363,76.4743,76.1551,76.1625,57000.0
2014-09-11 11:10:00,102.6,102.71,102.41,102.43,67600.0,76.1773,76.259,76.0363,76.0511,67600.0
2014-09-11 11:15:00,102.41,102.82,102.4,102.75,56500.0,76.0363,76.3407,76.0289,76.2887,56500.0
2014-09-11 11:20:00,102.74,102.79,102.61,102.71,60500.0,76.2813,76.3184,76.1848,76.259,60500.0
2014-09-11 11:25:00,102.7,102.7,102.29,102.29,62900.0,76.2516,76.2516,75.9472,75.9472,62900.0
2014-09-11 11:30:00,102.31,102.42,102.3,102.39,51000.0,75.962,76.0437,75.9546,76.0214,51000.0
2014-09-11 11:35:00,102.38,102.53,102.35,102.46,20000.0,76.014,76.1254,75.9917,76.0734,20000.0
2014-09-11 11:40:00,102.46,102.46,102.27,102.32,28000.0,76.0734,76.0734,75.9323,75.9695,28000.0
2014-09-11 11:45:00,102.32,102.58,102.3,102.58,19000.0,75.9695,76.1625,75.9546,76.1625,19000.0
2014-09-11 11:50:00,102.55,102.56,102.5,102.55,18000.0,76.1402,76.1476,76.1031,76.1402,18000.0
2014-09-11 11:55:00,102.55,102.56,102.44,102.44,17400.0,76.1402,76.1476,76.0585,76.0585,17400.0
2014-09-11 12:00:00,102.44,102.75,102.43,102.72,20200.0,76.0585,76.2887,76.0511,76.2664,20200.0
2014-09-11 12:05:00,102.74,102.77,102.63,102.63,22600.0,76.2813,76.3036,76.1996,76.1996,22600.0
2014-09-11 12:10:00,102.61,102.78,102.61,102.76,17400.0,76.1848,76.311,76.1848,76.2961,17400.0
2014-09-11 12:15:00,102.74,102.76,102.68,102.75,17300.0,76.2813,76.2961,76.2367,76.2887,17300.0
2014-09-11 12:20:00,102.76,102.86,102.73,102.85,29400.0,76.2961,76.3704,76.2739,76.363,29400.0
2014-09-11 12:25:00,102.85,103.0,102.84,102.95,40500.0,76.363,76.4743,76.3555,76.4372,40500.0
2014-09-11 12:30:00,102.95,102.95,102.86,102.92,28200.0,76.4372,76.4372,76.3704,76.4149,28200.0
2014-09-11 12:35:00,102.89,102.91,102.72,102.78,38200.0,76.3927,76.4075,76.2664,76.311,38200.0
2014-09-11 12:40:00,102.76,102.79,102.61,102.69,27300.0,76.2961,76.3184,76.1848,76.2442,27300.0
2014-09-11 12:45:00,102.69,102.7,102.48,102.52,70900.0,76.2442,76.2516,76.0882,76.1179,70900.0
2014-09-11 12:50:00,102.52,102.53,102.41,102.44,22200.0,76.1179,76.1254,76.0363,76.0585,22200.0
2014-09-11 12:55:00,102.44,102.62,102.36,102.59,24900.0,76.0585,76.1922,75.9992,76.1699,24900.0
2014-09-11 13:00:00,102.62,102.7,102.51,102.61,96000.0,76.1922,76.2516,76.1105,76.1848,96000.0
2014-09-11 13:05:00,102.62,102.63,102.56,102.61,31700.0,76.1922,76.1996,76.1476,76.1848,31700.0
2014-09-11 13:10:00,102.61,102.63,102.52,102.53,28000.0,76.1848,76.1996,76.1179,76.1254,28000.0
2014-09-11 13:15:00,102.52,102.55,102.49,102.49,36300.0,76.1179,76.1402,76.0957,76.0957,36300.0
2014-09-11 13:20:00,102.5,102.55,102.37,102.37,18000.0,76.1031,76.1402,76.0066,76.0066,18000.0
2014-09-11 13:25:00,102.38,102.4,102.19,102.31,16800.0,76.014,76.0289,75.8729,75.962,16800.0
2014-09-11 13:30:00,102.34,102.5,102.27,102.48,12100.0,75.9843,76.1031,75.9323,76.0882,12100.0
2014-09-11 13:35:00,102.48,102.5,102.37,102.5,14600.0,76.0882,76.1031,76.0066,76.1031,14600.0
2014-09-11 13:40:00,102.47,102.5,102.43,102.43,16600.0,76.0808,76.1031,76.0511,76.0511,16600.0
2014-09-11 13:45:00,102.42,102.46,102.34,102.34,22400.0,76.0437,76.0734,75.9843,75.9843,22400.0
2014-09-11 13:50:00,102.34,102.37,102.29,102.31,24800.0,75.9843,76.0066,75.9472,75.962,24800.0
2014-09-11 13:55:00,102.34,102.37,102.27,102.33,11000.0,75.9843,76.0066,75.9323,75.9769,11000.0
2014-09-11 14:00:00,102.34,102.5,102.31,102.46,48500.0,75.9843,76.1031,75.962,76.0734,48500.0
2014-09-11 14:05:00,102.47,102.5,102.41,102.49,10000.0,76.0808,76.1031,76.0363,76.0957,10000.0
2014-09-11 14:10:00,102.49,102.5,102.44,102.45,47000.0,76.0957,76.1031,76.0585,76.066,47000.0
2014-09-11 14:15:00,102.45,102.7,102.45,102.65,32100.0,76.066,76.2516,76.066,76.2145,32100.0
2014-09-11 14:20:00,102.66,102.66,102.47,102.49,64000.0,76.2219,76.2219,76.0808,76.0957,64000.0
2014-09-11 14:25:00,102.48,102.59,102.47,102.58,68600.0,76.0882,76.1699,76.0808,76.1625,68600.0
2014-09-11 14:30:00,102.59,103.0,102.59,102.85,115400.0,76.1699,76.4743,76.1699,76.363,115400.0
2014-09-11 14:35:00,102.86,102.87,102.63,102.69,53200.0,76.3704,76.3778,76.1996,76.2442,53200.0
2014-09-11 14:40:00,102.71,102.75,102.68,102.71,48700.0,76.259,76.2887,76.2367,76.259,48700.0
2014-09-11 14:45:00,102.71,102.79,102.65,102.75,73600.0,76.259,76.3184,76.2145,76.2887,73600.0
2014-09-11 14:50:00,102.75,102.84,102.73,102.81,36600.0,76.2887,76.3555,76.2739,76.3333,36600.0
2014-09-11 14:55:00,102.81,102.85,102.77,102.84,27400.0,76.3333,76.363,76.3036,76.3555,27400.0
2014-09-11 15:00:00,102.84,102.95,102.84,102.94,42300.0,76.3555,76.4372,76.3555,76.4298,42300.0
2014-09-11 15:05:00,102.92,102.95,102.66,102.67,43000.0,76.4149,76.4372,76.2219,76.2293,43000.0
2014-09-11 15:10:00,102.66,102.71,102.57,102.69,29800.0,76.2219,76.259,76.1551,76.2442,29800.0
2014-09-11 15:15:00,102.7,102.81,102.65,102.81,36000.0,76.2516,76.3333,76.2145,76.3333,36000.0
2014-09-11 15:20:00,102.81,103.08,102.8,103.07,97900.0,76.3333,76.5337,76.3258,76.5263,97900.0
2014-09-11 15:25:00,103.07,103.13,102.98,103.01,42100.0,76.5263,76.5709,76.4595,76.4818,42100.0
2014-09-11 15:30:00,103.01,103.01,102.89,102.95,50900.0,76.4818,76.4818,76.3927,76.4372,50900.0
2014-09-11 15:35:00,102.96,102.99,102.86,102.94,41100.0,76.4446,76.4669,76.3704,76.4298,41100.0
2014-09-11 15:40:00,102.96,103.01,102.95,102.96,81800.0,76.4446,76.4818,76.4372,76.4446,81800.0
2014-09-11 15:45:00,102.98,103.09,102.96,103.03,87200.0,76.4595,76.5412,76.4446,76.4966,87200.0
2014-09-11 15:50:00,103.04,103.11,102.9,102.91,109100.0,76.504,76.556,76.4001,76.4075,109100.0
2014-09-11 15:55:00,102.92,103.08,102.92,103.02,145600.0,76.4149,76.5337,76.4149,76.4892,145600.0
2014-09-12 09:30:00,102.5,102.57,102.0,102.07,118300.0,76.1031,76.1551,75.7319,75.7838,118300.0
2014-09-12 09:35:00,102.08,102.34,101.99,102.0,46900.0,75.7913,75.9843,75.7244,75.7319,46900.0
2014-09-12 09:40:00,102.0,102.36,101.72,102.27,70100.0,75.7319,75.9992,75.524,75.9323,70100.0
2014-09-12 09:45:00,102.22,102.47,102.09,102.38,29900.0,75.8952,76.0808,75.7987,76.014,29900.0
2014-09-12 09:50:00,102.3,102.34,101.93,102.0,31900.0,75.9546,75.9843,75.6799,75.7319,31900.0
2014-09-12 09:55:00,101.99,102.12,101.74,101.89,32700.0,75.7244,75.821,75.5388,75.6502,32700.0
2014-09-12 10:00:00,101.89,102.2,101.85,101.9,61100.0,75.6502,75.8804,75.6205,75.6576,61100.0
2014-09-12 10:05:00,101.9,102.06,101.81,102.0,30600.0,75.6576,75.7764,75.5908,75.7319,30600.0
2014-09-12 10:10:00,101.98,102.13,101.97,102.0,32200.0,75.717,75.8284,75.7096,75.7319,32200.0
2014-09-12 10:15:00,101.99,102.14,101.96,102.13,29200.0,75.7244,75.8358,75.7022,75.8284,29200.0
2014-09-12 10:20:00,102.12,102.3,102.07,102.07,65900.0,75.821,75.9546,75.7838,75.7838,65900.0
2014-09-12 10:25:00,102.13,102.13,101.98,102.01,34600.0,75.8284,75.8284,75.717,75.7393,34600.0
2014-09-12 10:30:00,102.01,102.08,101.91,102.02,39000.0,75.7393,75.7913,75.665,75.7467,39000.0
2014-09-12 10:35:00,102.04,102.2,102.04,102.06,50600.0,75.7616,75.8804,75.7616,75.7764,50600.0
2014-09-12 10:40:00,102.08,102.2,102.03,102.03,36500.0,75.7913,75.8804,75.7541,75.7541,36500.0
2014-09-12 10:45:00,102.0,102.19,101.97,102.17,43400.0,75.7319,75.8729,75.7096,75.8581,43400.0
2014-09-12 10:50:00,102.17,102.27,101.95,102.2,49900.0,75.8581,75.9323,75.6947,75.8804,49900.0
2014-09-12 10:55:00,102.18,102.42,102.12,102.3,55000.0,75.8655,76.0437,75.821,75.9546,55000.0
2014-09-12 11:00:00,102.3,102.43,102.26,102.41,29500.0,75.9546,76.0511,75.9249,76.0363,29500.0
2014-09-12 11:05:00,102.41,102.42,102.35,102.39,26900.0,76.0363,76.0437,75.9917,76.0214,26900.0
2014-09-12 11:10:00,102.4,102.43,102.08,102.16,29200.0,76.0289,76.0511,75.7913,75.8507,29200.0
2014-09-12 11:15:00,102.17,102.41,102.16,102.32,20100.0,75.8581,76.0363,75.8507,75.9695,20100.0
2014-09-12 11:20:00,102.33,102.36,102.13,102.17,36400.0,75.9769,75.9992,75.8284,75.8581,36400.0
2014-09-12 11:25:00,102.15,102.17,102.04,102.04,10800.0,75.8432,75.8581,75.7616,75.7616,10800.0
2014-09-12 11:30:00,102.04,102.04,101.81,101.88,26200.0,75.7616,75.7616,75.5908,75.6428,26200.0
2014-09-12 11:35:00,101.85,101.88,101.74,101.75,17200.0,75.6205,75.6428,75.5388,75.5462,17200.0
2014-09-12 11:40:00,101.74,102.11,101.72,101.97,34900.0,75.5388,75.8135,75.524,75.7096,34900.0
2014-09-12 11:45:00,101.97,102.09,101.73,101.73,29600.0,75.7096,75.7987,75.5314,75.5314,29600.0
2014-09-12 11:50:00,101.72,101.89,101.63,101.71,45900.0,75.524,75.6502,75.4571,75.5165,45900.0
2014-09-12 11:55:00,101.71,101.71,101.61,101.64,28600.0,75.5165,75.5165,75.4423,75.4646,28600.0
2014-09-12 12:00:00,101.66,101.66,101.38,101.46,52600.0,75.4794,75.4794,75.2715,75.3309,52600.0
2014-09-12 12:05:00,101.48,101.69,101.42,101.45,50500.0,75.3458,75.5017,75.3012,75.3235,50500.0
2014-09-12 12:10:00,101.45,101.46,101.34,101.46,32100.0,75.3235,75.3309,75.2418,75.3309,32100.0
2014-09-12 12:15:00,101.43,101.48,101.35,101.35,24400.0,75.3087,75.3458,75.2493,75.2493,24400.0
2014-09-12 12:20:00,101.35,101.41,101.29,101.31,20200.0,75.2493,75.2938,75.2047,75.2196,20200.0
2014-09-12 12:25:00,101.31,101.5,101.3,101.5,36900.0,75.2196,75.3606,75.2121,75.3606,36900.0
2014-09-12 12:30:00,101.51,101.51,101.22,101.22,20100.0,75.3681,75.3681,75.1527,75.1527,20100.0
2014-09-12 12:35:00,101.26,101.41,101.2,101.28,18000.0,75.1824,75.2938,75.1379,75.1973,18000.0
2014-09-12 12:40:00,101.25,101.45,101.22,101.45,20900.0,75.175,75.3235,75.1527,75.3235,20900.0
2014-09-12 12:45:00,101.42,101.44,101.29,101.35,10600.0,75.3012,75.3161,75.2047,75.2493,10600.0
2014-09-12 12:50:00,101.36,101.44,101.3,101.36,14200.0,75.2567,75.3161,75.2121,75.2567,14200.0
2014-09-12 12:55:00,101.34,101.36,101.25,101.27,25700.0,75.2418,75.2567,75.175,75.1899,25700.0
2014-09-12 13:00:00,101.25,101.49,101.23,101.46,30600.0,75.175,75.3532,75.1602,75.3309,30600.0
2014-09-12 13:05:00,101.46,101.52,101.41,101.52,27800.0,75.3309,75.3755,75.2938,75.3755,27800.0
2014-09-12 13:10:00,101.52,101.65,101.51,101.55,30800.0,75.3755,75.472,75.3681,75.3978,30800.0
2014-09-12 13:15:00,101.58,101.61,101.42,101.42,26100.0,75.42,75.4423,75.3012,75.3012,26100.0
2014-09-12 13:20:00,101.44,101.52,101.36,101.38,29700.0,75.3161,75.3755,75.2567,75.2715,29700.0
2014-09-12 13:25:00,101.4,101.67,101.4,101.66,23000.0,75.2864,75.4868,75.2864,75.4794,23000.0
2014-09-12 13:30:00,101.66,101.77,101.66,101.67,26100.0,75.4794,75.5611,75.4794,75.4868,26100.0
2014-09-12 13:35:00,101.63,101.82,101.6,101.78,30500.0,75.4571,75.5982,75.4349,75.5685,30500.0
2014-09-12 13:40:00,101.75,101.76,101.62,101.66,48600.0,75.5462,75.5537,75.4497,75.4794,48600.0
2014-09-12 13:45:00,101.66,101.73,101.54,101.66,35600.0,75.4794,75.5314,75.3903,75.4794,35600.0
2014-09-12 13:50:00,101.65,101.79,101.62,101.73,27300.0,75.472,75.5759,75.4497,75.5314,27300.0
2014-09-12 13:55:00,101.74,101.79,101.54,101.54,16700.0,75.5388,75.5759,75.3903,75.3903,16700.0
2014-09-12 14:00:00,101.54,101.56,101.45,101.5,11900.0,75.3903,75.4052,75.3235,75.3606,11900.0
2014-09-12 14:05:00,101.47,101.55,101.45,101.55,9600.0,75.3384,75.3978,75.3235,75.3978,9600.0
2014-09-12 14:10:00,101.57,101.69,101.55,101.56,10400.0,75.4126,75.5017,75.3978,75.4052,10400.0
2014-09-12 14:15:00,101.54,101.69,101.45,101.54,56300.0,75.3903,75.5017,75.3235,75.3903,56300.0
2014-09-12 14:20:00,101.53,101.6,101.49,101.51,11300.0,75.3829,75.4349,75.3532,75.3681,11300.0
2014-09-12 14:25:00,101.53,101.61,101.44,101.44,20400.0,75.3829,75.4423,75.3161,75.3161,20400.0
2014-09-12 14:30:00,101.44,101.64,101.42,101.57,17700.0,75.3161,75.4646,75.3012,75.4126,17700.0
2014-09-12 14:35:00,101.56,101.61,101.36,101.38,17900.0,75.4052,75.4423,75.2567,75.2715,17900.0
2014-09-12 14:40:00,101.39,101.43,101.2,101.26,31300.0,75.279,75.3087,75.1379,75.1824,31300.0
2014-09-12 14:45:00,101.26,101.35,101.19,101.29,23500.0,75.1824,75.2493,75.1305,75.2047,23500.0
2014-09-12 14:50:00,101.31,101.32,101.24,101.24,19800.0,75.2196,75.227,75.1676,75.1676,19800.0
2014-09-12 14:55:00,101.24,101.26,101.15,101.17,26000.0,75.1676,75.1824,75.1008,75.1156,26000.0
2014-09-12 15:00:00,101.17,101.18,101.03,101.06,46100.0,75.1156,75.123,75.0117,75.0339,46100.0
2014-09-12 15:05:00,101.08,101.35,101.05,101.29,34600.0,75.0488,75.2493,75.0265,75.2047,34600.0
2014-09-12 15:10:00,101.27,101.49,101.22,101.45,20800.0,75.1899,75.3532,75.1527,75.3235,20800.0
2014-09-12 15:15:00,101.46,101.58,101.43,101.58,31400.0,75.3309,75.42,75.3087,75.42,31400.0
2014-09-12 15:20:00,101.59,101.6,101.45,101.52,24600.0,75.4275,75.4349,75.3235,75.3755,24600.0
2014-09-12 15:25:00,101.52,101.52,101.3,101.3,14400.0,75.3755,75.3755,75.2121,75.2121,14400.0
2014-09-12 15:30:00,101.33,101.44,101.33,101.4,22100.0,75.2344,75.3161,75.2344,75.2864,22100.0
2014-09-12 15:35:00,101.41,101.42,101.31,101.32,68900.0,75.2938,75.3012,75.2196,75.227,68900.0
2014-09-12 15:40:00,101.31,101.32,101.22,101.27,87800.0,75.2196,75.227,75.1527,75.1899,87800.0
2014-09-12 15:45:00,101.26,101.28,101.15,101.28,81200.0,75.1824,75.1973,75.1008,75.1973,81200.0
2014-09-12 15:50:00,101.28,101.35,101.22,101.26,92600.0,75.1973,75.2493,75.1527,75.1824,92600.0
2014-09-12 15:55:00,101.24,101.37,101.2,101.32,156000.0,75.1676,75.2641,75.1379,75.227,156000.0
2014-09-15 09:30:00,100.8,101.16,100.36,100.93,142800.0,74.8409,75.1082,74.5142,74.9374,142800.0
2014-09-15 09:35:00,101.05,101.26,100.86,100.95,25000.0,75.0265,75.1824,74.8854,74.9523,25000.0
2014-09-15 09:40:00,100.95,101.0,100.68,100.7,24100.0,74.9523,74.9894,74.7518,74.7667,24100.0
2014-09-15 09:45:00,100.76,100.76,100.12,100.23,27900.0,74.8112,74.8112,74.336,74.4177,27900.0
2014-09-15 09:50:00,100.24,100.47,100.14,100.42,24200.0,74.4251,74.5959,74.3509,74.5588,24200.0
2014-09-15 09:55:00,100.38,100.88,100.3,100.79,32900.0,74.5291,74.9003,74.4697,74.8335,32900.0
2014-09-15 10:00:00,100.76,101.05,100.62,100.99,52100.0,74.8112,75.0265,74.7073,74.982,52100.0
2014-09-15 10:05:00,100.98,101.58,100.95,101.42,105300.0,74.9745,75.42,74.9523,75.3012,105300.0
2014-09-15 10:10:00,101.38,101.86,101.38,101.73,45500.0,75.2715,75.6279,75.2715,75.5314,45500.0
2014-09-15 10:15:00,101.73,102.07,101.73,101.92,40500.0,75.5314,75.7838,75.5314,75.6725,40500.0
2014-09-15 10:20:00,101.92,101.92,101.71,101.71,22800.0,75.6725,75.6725,75.5165,75.5165,22800.0
2014-09-15 10:25:00,101.72,102.11,101.62,102.11,35100.0,75.524,75.8135,75.4497,75.8135,35100.0
2014-09-15 10:30:00,102.13,102.27,101.94,101.94,24100.0,75.8284,75.9323,75.6873,75.6873,24100.0
2014-09-15 10:35:00,101.91,101.91,101.63,101.73,20800.0,75.665,75.665,75.4571,75.5314,20800.0
2014-09-15 10:40:00,101.76,102.0,101.58,101.59,20300.0,75.5537,75.7319,75.42,75.4275,20300.0
2014-09-15 10:45:00,101.59,101.65,101.37,101.41,24900.0,75.4275,75.472,75.2641,75.2938,24900.0
2014-09-15 10:50:00,101.33,101.52,101.32,101.49,22500.0,75.2344,75.3755,75.227,75.3532,22500.0
2014-09-15 10:55:00,101.51,101.93,101.47,101.83,29300.0,75.3681,75.6799,75.3384,75.6056,29300.0
2014-09-15 11:00:00,101.82,101.82,101.48,101.52,33300.0,75.5982,75.5982,75.3458,75.3755,33300.0
2014-09-15 11:05:00,101.47,101.75,101.47,101.71,30100.0,75.3384,75.5462,75.3384,75.5165,30100.0
2014-09-15 11:10:00,101.68,101.82,101.64,101.68,13200.0,75.4943,75.5982,75.4646,75.4943,13200.0
2014-09-15 11:15:00,101.71,101.72,101.37,101.37,20000.0,75.5165,75.524,75.2641,75.2641,20000.0
2014-09-15 11:20:00,101.39,101.39,101.17,101.23,16300.0,75.279,75.279,75.1156,75.1602,16300.0
2014-09-15 11:25:00,101.21,101.25,101.03,101.2,25200.0,75.1453,75.175,75.0117,75.1379,25200.0
2014-09-15 11:30:00,101.22,101.41,101.18,101.4,16700.0,75.1527,75.2938,75.123,75.2864,16700.0
2014-09-15 11:35:00,101.41,101.43,101.24,101.33,13700.0,75.2938,75.3087,75.1676,75.2344,13700.0
2014-09-15 11:40:00,101.33,101.44,101.24,101.31,16000.0,75.2344,75.3161,75.1676,75.2196,16000.0
2014-09-15 11:45:00,101.29,101.39,101.15,101.37,11300.0,75.2047,75.279,75.1008,75.2641,11300.0
2014-09-15 11:50:00,101.34,101.38,101.19,101.36,24500.0,75.2418,75.2715,75.1305,75.2567,24500.0
2014-09-15 11:55:00,101.33,101.47,101.08,101.08,34600.0,75.2344,75.3384,75.0488,75.0488,34600.0
2014-09-15 12:00:00,101.11,101.13,100.86,100.86,49800.0,75.0711,75.0859,74.8854,74.8854,49800.0
2014-09-15 12:05:00,100.86,101.25,100.86,101.24,37500.0,74.8854,75.175,74.8854,75.1676,37500.0
2014-09-15 12:10:00,101.25,101.31,101.08,101.1,23500.0,75.175,75.2196,75.0488,75.0636,23500.0
2014-09-15 12:15:00,101.08,101.12,100.99,101.07,10200.0,75.0488,75.0785,74.982,75.0414,10200.0
2014-09-15 12:20:00,101.07,101.28,101.05,101.28,14500.0,75.0414,75.1973,75.0265,75.1973,14500.0
2014-09-15 12:25:00,101.29,101.49,101.28,101.35,10300.0,75.2047,75.3532,75.1973,75.2493,10300.0
2014-09-15 12:30:00,101.35,101.39,101.22,101.28,14700.0,75.2493,75.279,75.1527,75.1973,14700.0
2014-09-15 12:35:00,101.29,101.39,101.18,101.33,23500.0,75.2047,75.279,75.123,75.2344,23500.0
2014-09-15 12:40:00,101.35,101.59,101.29,101.59,27700.0,75.2493,75.4275,75.2047,75.4275,27700.0
2014-09-15 12:45:00,101.61,101.75,101.41,101.72,16400.0,75.4423,75.5462,75.2938,75.524,16400.0
2014-09-15 12:50:00,101.73,101.87,101.73,101.84,13300.0,75.5314,75.6353,75.5314,75.6131,13300.0
2014-09-15 12:55:00,101.85,101.86,101.67,101.68,39900.0,75.6205,75.6279,75.4868,75.4943,39900.0
2014-09-15 13:00:00,101.66,101.68,101.57,101.62,12300.0,75.4794,75.4943,75.4126,75.4497,12300.0
2014-09-15 13:05:00,101.6,101.76,101.55,101.71,19300.0,75.4349,75.5537,75.3978,75.5165,19300.0
2014-09-15 13:10:00,101.7,101.78,101.61,101.61,15800.0,75.5091,75.5685,75.4423,75.4423,15800.0
2014-09-15 13:15:00,101.63,101.96,101.63,101.92,26200.0,75.4571,75.7022,75.4571,75.6725,26200.0
2014-09-15 13:20:00,101.92,101.92,101.72,101.81,19500.0,75.6725,75.6725,75.524,75.5908,19500.0
2014-09-15 13:25:00,101.76,101.87,101.65,101.67,16000.0,75.5537,75.6353,75.472,75.4868,16000.0
2014-09-15 13:30:00,101.69,101.89,101.64,101.81,13100.0,75.5017,75.6502,75.4646,75.5908,13100.0
2014-09-15 13:35:00,101.84,101.97,101.76,101.91,13200.0,75.6131,75.7096,75.5537,75.665,13200.0
2014-09-15 13:40:00,101.86,101.88,101.76,101.85,19600.0,75.6279,75.6428,75.5537,75.6205,19600.0
2014-09-15 13:45:00,101.85,101.96,101.77,101.8,12300.0,75.6205,75.7022,75.5611,75.5834,12300.0
2014-09-15 13:50:00,101.77,101.78,101.55,101.63,52700.0,75.5611,75.5685,75.3978,75.4571,52700.0
2014-09-15 13:55:00,101.64,101.75,101.64,101.73,21000.0,75.4646,75.5462,75.4646,75.5314,21000.0
2014-09-15 14:00:00,101.67,101.79,101.67,101.77,14200.0,75.4868,75.5759,75.4868,75.5611,14200.0
2014-09-15 14:05:00,101.78,101.83,101.74,101.79,28900.0,75.5685,75.6056,75.5388,75.5759,28900.0
2014-09-15 14:10:00,101.79,101.95,101.73,101.95,17300.0,75.5759,75.6947,75.5314,75.6947,17300.0
2014-09-15 14:15:00,101.94,101.95,101.83,101.89,18900.0,75.6873,75.6947,75.6056,75.6502,18900.0
2014-09-15 14:20:00,101.9,102.04,101.86,102.03,25900.0,75.6576,75.7616,75.6279,75.7541,25900.0
2014-09-15 14:25:00,102.05,102.41,102.03,102.36,39500.0,75.769,76.0363,75.7541,75.9992,39500.0
2014-09-15 14:30:00,102.38,102.4,102.06,102.07,56900.0,76.014,76.0289,75.7764,75.7838,56900.0
2014-09-15 14:35:00,102.08,102.25,102.08,102.24,26900.0,75.7913,75.9175,75.7913,75.9101,26900.0
2014-09-15 14:40:00,102.25,102.27,102.04,102.11,32300.0,75.9175,75.9323,75.7616,75.8135,32300.0
2014-09-15 14:45:00,102.12,102.15,102.0,102.01,20000.0,75.821,75.8432,75.7319,75.7393,20000.0
2014-09-15 14:50:00,102.0,102.15,101.99,102.11,29300.0,75.7319,75.8432,75.7244,75.8135,29300.0
2014-09-15 14:55:00,102.11,102.19,102.09,102.17,32100.0,75.8135,75.8729,75.7987,75.8581,32100.0
2014-09-15 15:00:00,102.17,102.38,102.16,102.32,32000.0,75.8581,76.014,75.8507,75.9695,32000.0
2014-09-15 15:05:00,102.31,102.32,102.17,102.2,29000.0,75.962,75.9695,75.8581,75.8804,29000.0
2014-09-15 15:10:00,102.2,102.21,102.02,102.03,31500.0,75.8804,75.8878,75.7467,75.7541,31500.0
2014-09-15 15:15:00,102.03,102.19,101.98,102.08,28600.0,75.7541,75.8729,75.717,75.7913,28600.0
2014-09-15 15:20:00,102.1,102.15,102.08,102.12,19800.0,75.8061,75.8432,75.7913,75.821,19800.0
2014-09-15 15:25:00,102.11,102.21,102.09,102.17,32700.0,75.8135,75.8878,75.7987,75.8581,32700.0
2014-09-15 15:30:00,102.17,102.2,102.06,102.18,26300.0,75.8581,75.8804,75.7764,75.8655,26300.0
2014-09-15 15:35:00,102.18,102.21,102.13,102.21,41300.0,75.8655,75.8878,75.8284,75.8878,41300.0
2014-09-15 15:40:00,102.22,102.25,102.06,102.07,107100.0,75.8952,75.9175,75.7764,75.7838,107100.0
2014-09-15 15:45:00,102.07,102.07,101.89,101.91,76800.0,75.7838,75.7838,75.6502,75.665,76800.0
2014-09-15 15:50:00,101.91,101.99,101.88,101.97,49200.0,75.665,75.7244,75.6428,75.7096,49200.0
2014-09-15 15:55:00,101.97,101.98,101.83,101.92,110900.0,75.7096,75.717,75.6056,75.6725,110900.0
2014-09-16 09:30:00,102.33,102.69,101.75,102.52,71200.0,75.9769,76.2442,75.5462,76.1179,71200.0
2014-09-16 09:35:00,102.49,103.0,102.35,102.78,49900.0,76.0957,76.4743,75.9917,76.311,49900.0
2014-09-16 09:40:00,102.83,103.1,102.77,102.92,38500.0,76.3481,76.5486,76.3036,76.4149,38500.0
2014-09-16 09:45:00,102.95,103.08,102.71,103.07,43200.0,76.4372,76.5337,76.259,76.5263,43200.0
2014-09-16 09:50:00,103.1,103.68,102.98,103.63,76700.0,76.5486,76.9792,76.4595,76.9421,76700.0
2014-09-16 09:55:00,103.59,103.65,103.42,103.62,42000.0,76.9124,76.9569,76.7862,76.9347,42000.0
2014-09-16 10:00:00,103.61,103.78,103.38,103.6,58800.0,76.9272,77.0535,76.7565,76.9198,58800.0
2014-09-16 10:05:00,103.63,103.7,103.28,103.31,21500.0,76.9421,76.9941,76.6822,76.7045,21500.0
2014-09-16 10:10:00,103.28,103.43,103.14,103.42,33900.0,76.6822,76.7936,76.5783,76.7862,33900.0
2014-09-16 10:15:00,103.47,103.53,103.37,103.48,21000.0,76.8233,76.8678,76.749,76.8307,21000.0
2014-09-16 10:20:00,103.46,103.47,103.2,103.2,36800.0,76.8159,76.8233,76.6228,76.6228,36800.0
2014-09-16 10:25:00,103.19,103.37,103.18,103.24,25000.0,76.6154,76.749,76.608,76.6525,25000.0
2014-09-16 10:30:00,103.24,103.45,103.23,103.25,31100.0,76.6525,76.8084,76.6451,76.6599,31100.0
2014-09-16 10:35:00,103.25,103.41,103.21,103.37,18200.0,76.6599,76.7787,76.6303,76.749,18200.0
2014-09-16 10:40:00,103.34,103.4,103.26,103.39,41200.0,76.7268,76.7713,76.6674,76.7639,41200.0
2014-09-16 10:45:00,103.4,103.8,103.39,103.79,25500.0,76.7713,77.0683,76.7639,77.0609,25500.0
2014-09-16 10:50:00,103.77,103.82,103.71,103.82,18900.0,77.046,77.0832,77.0015,77.0832,18900.0
2014-09-16 10:55:00,103.78,103.92,103.75,103.81,44100.0,77.0535,77.1574,77.0312,77.0757,44100.0
2014-09-16 11:00:00,103.8,103.81,103.66,103.71,26500.0,77.0683,77.0757,76.9644,77.0015,26500.0
2014-09-16 11:05:00,103.75,103.77,103.54,103.63,24500.0,77.0312,77.046,76.8753,76.9421,24500.0
2014-09-16 11:10:00,103.64,104.0,103.64,103.97,39900.0,76.9495,77.2168,76.9495,77.1945,39900.0
2014-09-16 11:15:00,103.97,104.0,103.84,103.96,33200.0,77.1945,77.2168,77.098,77.1871,33200.0
2014-09-16 11:20:00,103.96,104.39,103.9,104.33,49000.0,77.1871,77.5064,77.1426,77.4618,49000.0
2014-09-16 11:25:00,104.31,104.52,104.2,104.44,40900.0,77.447,77.6029,77.3653,77.5435,40900.0
2014-09-16 11:30:00,104.43,104.53,104.39,104.45,47400.0,77.5361,77.6103,77.5064,77.5509,47400.0
2014-09-16 11:35:00,104.46,104.68,104.44,104.64,34800.0,77.5583,77.7217,77.5435,77.692,34800.0
2014-09-16 11:40:00,104.67,104.74,104.62,104.72,40600.0,77.7143,77.7662,77.6771,77.7514,40600.0
2014-09-16 11:45:00,104.73,105.05,104.69,105.02,43900.0,77.7588,77.9964,77.7291,77.9741,43900.0
2014-09-16 11:50:00,105.03,105.44,105.02,105.4,44600.0,77.9815,78.286,77.9741,78.2563,44600.0
2014-09-16 11:55:00,105.39,105.65,105.33,105.44,90400.0,78.2488,78.4419,78.2043,78.286,90400.0
2014-09-16 12:00:00,105.43,105.48,105.24,105.26,56500.0,78.2785,78.3157,78.1375,78.1523,56500.0
2014-09-16 12:05:00,105.24,105.26,104.97,105.09,30100.0,78.1375,78.1523,77.937,78.0261,30100.0
2014-09-16 12:10:00,105.1,105.4,105.1,105.4,42000.0,78.0335,78.2563,78.0335,78.2563,42000.0
2014-09-16 12:15:00,105.39,105.64,105.39,105.63,37100.0,78.2488,78.4345,78.2488,78.427,37100.0
2014-09-16 12:20:00,105.61,105.74,105.53,105.73,52900.0,78.4122,78.5087,78.3528,78.5013,52900.0
2014-09-16 12:25:00,105.7,105.8,105.53,105.74,39300.0,78.479,78.5532,78.3528,78.5087,39300.0
2014-09-16 12:30:00,105.74,105.74,105.45,105.55,32800.0,78.5087,78.5087,78.2934,78.3676,32800.0
2014-09-16 12:35:00,105.55,105.55,105.28,105.36,32200.0,78.3676,78.3676,78.1672,78.2266,32200.0
2014-09-16 12:40:00,105.39,105.43,105.27,105.29,29200.0,78.2488,78.2785,78.1597,78.1746,29200.0
2014-09-16 12:45:00,105.27,105.46,105.21,105.25,36500.0,78.1597,78.3008,78.1152,78.1449,36500.0
2014-09-16 12:50:00,105.25,105.48,105.24,105.45,31300.0,78.1449,78.3157,78.1375,78.2934,31300.0
2014-09-16 12:55:00,105.46,105.53,105.39,105.53,32300.0,78.3008,78.3528,78.2488,78.3528,32300.0
2014-09-16 13:00:00,105.53,105.69,105.53,105.62,36500.0,78.3528,78.4716,78.3528,78.4196,36500.0
2014-09-16 13:05:00,105.65,105.73,105.49,105.67,36600.0,78.4419,78.5013,78.3231,78.4567,36600.0
2014-09-16 13:10:00,105.7,105.72,105.55,105.58,33300.0,78.479,78.4938,78.3676,78.3899,33300.0
2014-09-16 13:15:00,105.58,105.79,105.55,105.79,40500.0,78.3899,78.5458,78.3676,78.5458,40500.0
2014-09-16 13:20:00,105.78,105.79,105.59,105.73,29900.0,78.5384,78.5458,78.3973,78.5013,29900.0
2014-09-16 13:25:00,105.75,105.76,105.55,105.61,158300.0,78.5161,78.5235,78.3676,78.4122,158300.0
2014-09-16 13:30:00,105.65,105.66,105.52,105.54,38200.0,78.4419,78.4493,78.3454,78.3602,38200.0
2014-09-16 13:35:00,105.54,105.7,105.5,105.6,26500.0,78.3602,78.479,78.3305,78.4048,26500.0
2014-09-16 13:40:00,105.56,105.63,105.5,105.54,20900.0,78.3751,78.427,78.3305,78.3602,20900.0
2014-09-16 13:45:00,105.51,105.59,105.49,105.54,19800.0,78.3379,78.3973,78.3231,78.3602,19800.0
2014-09-16 13:50:00,105.55,105.55,105.45,105.48,45600.0,78.3676,78.3676,78.2934,78.3157,45600.0
2014-09-16 13:55:00,105.47,105.82,105.47,105.79,43400.0,78.3082,78.5681,78.3082,78.5458,43400.0
2014-09-16 14:00:00,105.79,105.81,105.57,105.65,27400.0,78.5458,78.5607,78.3825,78.4419,27400.0
2014-09-16 14:05:00,105.65,105.69,105.54,105.64,21100.0,78.4419,78.4716,78.3602,78.4345,21100.0
2014-09-16 14:10:00,105.64,105.69,105.51,105.55,13900.0,78.4345,78.4716,78.3379,78.3676,13900.0
2014-09-16 14:15:00,105.57,105.65,105.54,105.58,23600.0,78.3825,78.4419,78.3602,78.3899,23600.0
2014-09-16 14:20:00,105.58,105.88,105.58,105.84,73000.0,78.3899,78.6126,78.3899,78.5829,73000.0
2014-09-16 14:25:00,105.83,105.9,105.78,105.8,37400.0,78.5755,78.6275,78.5384,78.5532,37400.0
2014-09-16 14:30:00,105.8,105.81,105.53,105.65,35300.0,78.5532,78.5607,78.3528,78.4419,35300.0
2014-09-16 14:35:00,105.68,105.7,105.62,105.65,29500.0,78.4642,78.479,78.4196,78.4419,29500.0
2014-09-16 14:40:00,105.65,105.65,105.48,105.5,28800.0,78.4419,78.4419,78.3157,78.3305,28800.0
2014-09-16 14:45:00,105.5,105.57,105.42,105.48,24600.0,78.3305,78.3825,78.2711,78.3157,24600.0
2014-09-16 14:50:00,105.48,105.48,105.23,105.36,30600.0,78.3157,78.3157,78.13,78.2266,30600.0
2014-09-16 14:55:00,105.36,105.53,105.29,105.49,29700.0,78.2266,78.3528,78.1746,78.3231,29700.0
2014-09-16 15:00:00,105.5,105.5,105.29,105.34,22600.0,78.3305,78.3305,78.1746,78.2117,22600.0
2014-09-16 15:05:00,105.34,105.51,105.32,105.46,26300.0,78.2117,78.3379,78.1969,78.3008,26300.0
2014-09-16 15:10:00,105.47,105.47,105.29,105.38,24400.0,78.3082,78.3082,78.1746,78.2414,24400.0
2014-09-16 15:15:00,105.39,105.39,105.23,105.3,34400.0,78.2488,78.2488,78.13,78.182,34400.0
2014-09-16 15:20:00,105.31,105.32,105.16,105.27,59600.0,78.1894,78.1969,78.0781,78.1597,59600.0
2014-09-16 15:25:00,105.29,105.29,105.14,105.27,72600.0,78.1746,78.1746,78.0632,78.1597,72600.0
2014-09-16 15:30:00,105.26,105.38,105.22,105.32,75300.0,78.1523,78.2414,78.1226,78.1969,75300.0
2014-09-16 15:35:00,105.31,105.45,105.29,105.44,71900.0,78.1894,78.2934,78.1746,78.286,71900.0
2014-09-16 15:40:00,105.44,105.45,105.32,105.32,69000.0,78.286,78.2934,78.1969,78.1969,69000.0
2014-09-16 15:45:00,105.31,105.37,105.21,105.35,104000.0,78.1894,78.234,78.1152,78.2191,104000.0
2014-09-16 15:50:00,105.35,105.36,105.19,105.26,92600.0,78.2191,78.2266,78.1003,78.1523,92600.0
2014-09-16 15:55:00,105.26,105.29,105.21,105.24,140100.0,78.1523,78.1746,78.1152,78.1375,140100.0
2014-09-17 09:30:00,105.65,105.75,104.61,104.63,118900.0,78.4419,78.5161,77.6697,77.6846,118900.0
2014-09-17 09:35:00,104.71,104.87,104.63,104.69,42500.0,77.744,77.8628,77.6846,77.7291,42500.0
2014-09-17 09:40:00,104.68,104.99,104.52,104.96,28500.0,77.7217,77.9518,77.6029,77.9296,28500.0
2014-09-17 09:45:00,104.95,105.74,104.95,105.51,77400.0,77.9221,78.5087,77.9221,78.3379,77400.0
2014-09-17 09:50:00,105.55,105.73,105.52,105.65,60300.0,78.3676,78.5013,78.3454,78.4419,60300.0
2014-09-17 09:55:00,105.5,105.66,105.28,105.61,69000.0,78.3305,78.4493,78.1672,78.4122,69000.0
2014-09-17 10:00:00,105.58,105.62,105.24,105.33,40900.0,78.3899,78.4196,78.1375,78.2043,40900.0
2014-09-17 10:05:00,105.3,105.37,104.96,105.13,17600.0,78.182,78.234,77.9296,78.0558,17600.0
2014-09-17 10:10:00,105.12,105.29,105.04,105.19,36200.0,78.0484,78.1746,77.989,78.1003,36200.0
2014-09-17 10:15:00,105.21,105.37,105.15,105.32,41700.0,78.1152,78.234,78.0706,78.1969,41700.0
2014-09-17 10:20:00,105.31,105.52,105.26,105.48,36200.0,78.1894,78.3454,78.1523,78.3157,36200.0
2014-09-17 10:25:00,105.48,105.55,105.42,105.48,45000.0,78.3157,78.3676,78.2711,78.3157,45000.0
2014-09-17 10:30:00,105.48,105.48,105.25,105.27,44400.0,78.3157,78.3157,78.1449,78.1597,44400.0
2014-09-17 10:35:00,105.27,105.28,104.95,105.0,37600.0,78.1597,78.1672,77.9221,77.9593,37600.0
2014-09-17 10:40:00,104.97,105.26,104.94,105.22,60400.0,77.937,78.1523,77.9147,78.1226,60400.0
2014-09-17 10:45:00,105.18,105.23,104.98,105.2,25000.0,78.0929,78.13,77.9444,78.1078,25000.0
2014-09-17 10:50:00,105.17,105.17,104.98,105.07,10800.0,78.0855,78.0855,77.9444,78.0112,10800.0
2014-09-17 10:55:00,105.08,105.16,104.98,105.14,22000.0,78.0187,78.0781,77.9444,78.0632,22000.0
2014-09-17 11:00:00,105.12,105.33,105.12,105.25,14800.0,78.0484,78.2043,78.0484,78.1449,14800.0
2014-09-17 11:05:00,105.16,105.2,105.08,105.17,8900.0,78.0781,78.1078,78.0187,78.0855,8900.0
2014-09-17 11:10:00,105.1,105.1,105.0,105.1,11700.0,78.0335,78.0335,77.9593,78.0335,11700.0
2014-09-17 11:15:00,105.11,105.23,105.09,105.2,15900.0,78.0409,78.13,78.0261,78.1078,15900.0
2014-09-17 11:20:00,105.18,105.37,105.18,105.33,41800.0,78.0929,78.234,78.0929,78.2043,41800.0
2014-09-17 11:25:00,105.34,105.45,105.3,105.42,24400.0,78.2117,78.2934,78.182,78.2711,24400.0
2014-09-17 11:30:00,105.44,105.44,105.16,105.2,22900.0,78.286,78.286,78.0781,78.1078,22900.0
2014-09-17 11:35:00,105.2,105.26,105.17,105.24,23900.0,78.1078,78.1523,78.0855,78.1375,23900.0
2014-09-17 11:40:00,105.24,105.26,105.04,105.06,9200.0,78.1375,78.1523,77.989,78.0038,9200.0
2014-09-17 11:45:00,105.08,105.21,105.07,105.17,10200.0,78.0187,78.1152,78.0112,78.0855,10200.0
2014-09-17 11:50:00,105.17,105.22,105.13,105.13,12400.0,78.0855,78.1226,78.0558,78.0558,12400.0
2014-09-17 11:55:00,105.15,105.15,104.97,105.0,37300.0,78.0706,78.0706,77.937,77.9593,37300.0
2014-09-17 12:00:00,104.98,105.02,104.94,105.02,19400.0,77.9444,77.9741,77.9147,77.9741,19400.0
2014-09-17 12:05:00,105.0,105.06,104.91,104.95,19100.0,77.9593,78.0038,77.8924,77.9221,19100.0
2014-09-17 12:10:00,104.94,104.96,104.84,104.95,16600.0,77.9147,77.9296,77.8405,77.9221,16600.0
2014-09-17 12:15:00,104.96,105.0,104.95,104.97,11000.0,77.9296,77.9593,77.9221,77.937,11000.0
2014-09-17 12:20:00,104.96,105.0,104.95,104.97,30100.0,77.9296,77.9593,77.9221,77.937,30100.0
2014-09-17 12:25:00,104.95,104.97,104.86,104.86,23700.0,77.9221,77.937,77.8553,77.8553,23700.0
2014-09-17 12:30:00,104.86,104.98,104.86,104.97,21800.0,77.8553,77.9444,77.8553,77.937,21800.0
2014-09-17 12:35:00,104.99,105.02,104.89,104.95,48900.0,77.9518,77.9741,77.8776,77.9221,48900.0
2014-09-17 12:40:00,104.94,104.99,104.88,104.99,20800.0,77.9147,77.9518,77.8702,77.9518,20800.0
2014-09-17 12:45:00,104.98,105.06,104.98,105.0,9700.0,77.9444,78.0038,77.9444,77.9593,9700.0
2014-09-17 12:50:00,105.0,105.05,104.98,105.04,6900.0,77.9593,77.9964,77.9444,77.989,6900.0
2014-09-17 12:55:00,105.05,105.07,104.95,105.02,7300.0,77.9964,78.0112,77.9221,77.9741,7300.0
2014-09-17 13:00:00,105.0,105.09,104.94,104.95,44600.0,77.9593,78.0261,77.9147,77.9221,44600.0
2014-09-17 13:05:00,104.95,105.01,104.83,104.89,53000.0,77.9221,77.9667,77.8331,77.8776,53000.0
2014-09-17 13:10:00,104.88,104.97,104.87,104.91,21500.0,77.8702,77.937,77.8628,77.8924,21500.0
2014-09-17 13:15:00,104.9,104.97,104.89,104.95,13700.0,77.885,77.937,77.8776,77.9221,13700.0
2014-09-17 13:20:00,104.96,104.97,104.83,104.88,24700.0,77.9296,77.937,77.8331,77.8702,24700.0
2014-09-17 13:25:00,104.88,104.92,104.81,104.88,15200.0,77.8702,77.8999,77.8182,77.8702,15200.0
2014-09-17 13:30:00,104.9,105.0,104.89,105.0,12200.0,77.885,77.9593,77.8776,77.9593,12200.0
2014-09-17 13:35:00,105.0,105.16,105.0,105.11,18300.0,77.9593,78.0781,77.9593,78.0409,18300.0
2014-09-17 13:40:00,105.09,105.32,105.04,105.32,20600.0,78.0261,78.1969,77.989,78.1969,20600.0
2014-09-17 13:45:00,105.34,105.37,105.28,105.35,21000.0,78.2117,78.234,78.1672,78.2191,21000.0
2014-09-17 13:50:00,105.34,105.74,105.3,105.68,57300.0,78.2117,78.5087,78.182,78.4642,57300.0
2014-09-17 13:55:00,105.68,105.71,105.51,105.68,23700.0,78.4642,78.4864,78.3379,78.4642,23700.0
2014-09-17 14:00:00,105.69,105.95,104.86,105.04,88400.0,78.4716,78.6646,77.8553,77.989,88400.0
2014-09-17 14:05:00,105.01,105.72,105.01,105.49,48400.0,77.9667,78.4938,77.9667,78.3231,48400.0
2014-09-17 14:10:00,105.5,106.07,105.47,105.75,56300.0,78.3305,78.7537,78.3082,78.5161,56300.0
2014-09-17 14:15:00,105.78,105.83,105.48,105.66,32700.0,78.5384,78.5755,78.3157,78.4493,32700.0
2014-09-17 14:20:00,105.67,105.91,105.5,105.91,26500.0,78.4567,78.6349,78.3305,78.6349,26500.0
2014-09-17 14:25:00,105.94,105.97,105.74,105.92,28800.0,78.6572,78.6795,78.5087,78.6423,28800.0
2014-09-17 14:30:00,105.94,105.95,105.7,105.75,21200.0,78.6572,78.6646,78.479,78.5161,21200.0
2014-09-17 14:35:00,105.67,105.77,105.55,105.55,22000.0,78.4567,78.531,78.3676,78.3676,22000.0
2014-09-17 14:40:00,105.59,105.61,105.34,105.38,39400.0,78.3973,78.4122,78.2117,78.2414,39400.0
2014-09-17 14:45:00,105.38,105.6,105.17,105.52,24000.0,78.2414,78.4048,78.0855,78.3454,24000.0
2014-09-17 14:50:00,105.51,105.73,105.43,105.73,18600.0,78.3379,78.5013,78.2785,78.5013,18600.0
2014-09-17 14:55:00,105.75,105.78,105.54,105.71,12800.0,78.5161,78.5384,78.3602,78.4864,12800.0
2014-09-17 15:00:00,105.73,105.8,105.51,105.78,19700.0,78.5013,78.5532,78.3379,78.5384,19700.0
2014-09-17 15:05:00,105.73,106.07,105.71,105.99,35400.0,78.5013,78.7537,78.4864,78.6943,35400.0
2014-09-17 15:10:00,105.94,105.98,105.83,105.98,30000.0,78.6572,78.6869,78.5755,78.6869,30000.0
2014-09-17 15:15:00,105.97,106.09,105.78,105.78,33700.0,78.6795,78.7686,78.5384,78.5384,33700.0
2014-09-17 15:20:00,105.76,105.77,105.45,105.52,52900.0,78.5235,78.531,78.2934,78.3454,52900.0
2014-09-17 15:25:00,105.51,105.78,105.44,105.76,40100.0,78.3379,78.5384,78.286,78.5235,40100.0
2014-09-17 15:30:00,105.74,105.76,105.28,105.28,55900.0,78.5087,78.5235,78.1672,78.1672,55900.0
2014-09-17 15:35:00,105.27,105.36,105.17,105.22,86100.0,78.1597,78.2266,78.0855,78.1226,86100.0
2014-09-17 15:40:00,105.22,105.41,105.21,105.31,83600.0,78.1226,78.2637,78.1152,78.1894,83600.0
2014-09-17 15:45:00,105.32,105.33,105.09,105.1,94800.0,78.1969,78.2043,78.0261,78.0335,94800.0
2014-09-17 15:50:00,105.09,105.28,105.09,105.12,55200.0,78.0261,78.1672,78.0261,78.0484,55200.0
2014-09-17 15:55:00,105.12,105.24,105.11,105.2,89900.0,78.0484,78.1375,78.0409,78.1078,89900.0
2014-09-18 09:30:00,105.82,105.99,104.93,105.04,105100.0,78.5681,78.6943,77.9073,77.989,105100.0
2014-09-18 09:35:00,105.03,105.06,104.66,104.94,37600.0,77.9815,78.0038,77.7068,77.9147,37600.0
2014-09-18 09:40:00,104.92,105.07,104.74,104.93,34300.0,77.8999,78.0112,77.7662,77.9073,34300.0
2014-09-18 09:45:00,104.94,105.43,104.88,105.34,19800.0,77.9147,78.2785,77.8702,78.2117,19800.0
2014-09-18 09:50:00,105.42,105.54,105.31,105.46,64100.0,78.2711,78.3602,78.1894,78.3008,64100.0
2014-09-18 09:55:00,105.45,105.55,105.37,105.45,46000.0,78.2934,78.3676,78.234,78.2934,46000.0
2014-09-18 10:00:00,105.45,105.89,105.4,105.76,70600.0,78.2934,78.6201,78.2563,78.5235,70600.0
2014-09-18 10:05:00,105.78,105.82,105.39,105.43,46400.0,78.5384,78.5681,78.2488,78.2785,46400.0
2014-09-18 10:10:00,105.42,105.44,105.1,105.15,17400.0,78.2711,78.286,78.0335,78.0706,17400.0
2014-09-18 10:15:00,105.1,105.19,104.84,105.03,24400.0,78.0335,78.1003,77.8405,77.9815,24400.0
2014-09-18 10:20:00,105.07,105.16,104.9,104.92,29600.0,78.0112,78.0781,77.885,77.8999,29600.0
2014-09-18 10:25:00,104.94,105.01,104.5,104.77,53700.0,77.9147,77.9667,77.588,77.7885,53700.0
2014-09-18 10:30:00,104.69,105.09,104.58,104.95,38400.0,77.7291,78.0261,77.6474,77.9221,38400.0
2014-09-18 10:35:00,104.94,105.35,104.92,105.35,25700.0,77.9147,78.2191,77.8999,78.2191,25700.0
2014-09-18 10:40:00,105.35,105.47,105.21,105.39,14600.0,78.2191,78.3082,78.1152,78.2488,14600.0
2014-09-18 10:45:00,105.39,105.59,105.3,105.38,17500.0,78.2488,78.3973,78.182,78.2414,17500.0
2014-09-18 10:50:00,105.35,105.46,105.15,105.18,10300.0,78.2191,78.3008,78.0706,78.0929,10300.0
2014-09-18 10:55:00,105.18,105.18,104.91,104.95,20100.0,78.0929,78.0929,77.8924,77.9221,20100.0
2014-09-18 11:00:00,104.96,105.04,104.84,105.03,22900.0,77.9296,77.989,77.8405,77.9815,22900.0
2014-09-18 11:05:00,105.02,105.18,104.97,105.12,23600.0,77.9741,78.0929,77.937,78.0484,23600.0
2014-09-18 11:10:00,105.14,105.24,105.09,105.24,30900.0,78.0632,78.1375,78.0261,78.1375,30900.0
2014-09-18 11:15:00,105.24,105.31,105.07,105.17,20100.0,78.1375,78.1894,78.0112,78.0855,20100.0
2014-09-18 11:20:00,105.17,105.27,105.06,105.21,20300.0,78.0855,78.1597,78.0038,78.1152,20300.0
2014-09-18 11:25:00,105.21,105.3,105.17,105.27,17300.0,78.1152,78.182,78.0855,78.1597,17300.0
2014-09-18 11:30:00,105.28,105.34,105.12,105.28,18100.0,78.1672,78.2117,78.0484,78.1672,18100.0
2014-09-18 11:35:00,105.26,105.27,104.95,104.95,27300.0,78.1523,78.1597,77.9221,77.9221,27300.0
2014-09-18 11:40:00,104.97,104.98,104.73,104.75,40300.0,77.937,77.9444,77.7588,77.7737,40300.0
2014-09-18 11:45:00,104.74,104.74,104.21,104.21,62200.0,77.7662,77.7662,77.3727,77.3727,62200.0
2014-09-18 11:50:00,104.21,104.56,104.21,104.5,51300.0,77.3727,77.6326,77.3727,77.588,51300.0
2014-09-18 11:55:00,104.5,104.69,104.49,104.67,13800.0,77.588,77.7291,77.5806,77.7143,13800.0
2014-09-18 12:00:00,104.67,104.84,104.53,104.84,32100.0,77.7143,77.8405,77.6103,77.8405,32100.0
2014-09-18 12:05:00,104.83,104.85,104.67,104.71,15400.0,77.8331,77.8479,77.7143,77.744,15400.0
2014-09-18 12:10:00,104.73,104.88,104.73,104.82,11300.0,77.7588,77.8702,77.7588,77.8256,11300.0
2014-09-18 12:15:00,104.82,105.1,104.82,105.1,33100.0,77.8256,78.0335,77.8256,78.0335,33100.0
2014-09-18 12:20:00,105.1,105.11,104.83,104.87,47000.0,78.0335,78.0409,77.8331,77.8628,47000.0
2014-09-18 12:25:00,104.87,104.88,104.75,104.82,10400.0,77.8628,77.8702,77.7737,77.8256,10400.0
2014-09-18 12:30:00,104.84,104.89,104.77,104.85,22700.0,77.8405,77.8776,77.7885,77.8479,22700.0
2014-09-18 12:35:00,104.87,104.99,104.83,104.96,16600.0,77.8628,77.9518,77.8331,77.9296,16600.0
2014-09-18 12:40:00,104.92,105.03,104.88,105.02,7200.0,77.8999,77.9815,77.8702,77.9741,7200.0
2014-09-18 12:45:00,105.0,105.0,104.87,104.88,6400.0,77.9593,77.9593,77.8628,77.8702,6400.0
2014-09-18 12:50:00,104.86,104.9,104.65,104.77,16700.0,77.8553,77.885,77.6994,77.7885,16700.0
2014-09-18 12:55:00,104.75,104.79,104.65,104.73,20100.0,77.7737,77.8034,77.6994,77.7588,20100.0
2014-09-18 13:00:00,104.73,104.81,104.63,104.76,16700.0,77.7588,77.8182,77.6846,77.7811,16700.0
2014-09-18 13:05:00,104.76,104.89,104.74,104.84,14000.0,77.7811,77.8776,77.7662,77.8405,14000.0
2014-09-18 13:10:00,104.85,104.86,104.75,104.75,9100.0,77.8479,77.8553,77.7737,77.7737,9100.0
2014-09-18 13:15:00,104.75,104.77,104.69,104.75,11500.0,77.7737,77.7885,77.7291,77.7737,11500.0
2014-09-18 13:20:00,104.76,104.77,104.52,104.54,21100.0,77.7811,77.7885,77.6029,77.6177,21100.0
2014-09-18 13:25:00,104.54,104.62,104.54,104.57,16700.0,77.6177,77.6771,77.6177,77.64,16700.0
2014-09-18 13:30:00,104.58,104.61,104.48,104.6,30400.0,77.6474,77.6697,77.5732,77.6623,30400.0
2014-09-18 13:35:00,104.61,104.67,104.54,104.56,16600.0,77.6697,77.7143,77.6177,77.6326,16600.0
2014-09-18 13:40:00,104.57,104.62,104.5,104.61,19200.0,77.64,77.6771,77.588,77.6697,19200.0
2014-09-18 13:45:00,104.62,104.67,104.56,104.58,15900.0,77.6771,77.7143,77.6326,77.6474,15900.0
2014-09-18 13:50:00,104.58,104.6,104.4,104.48,37700.0,77.6474,77.6623,77.5138,77.5732,37700.0
2014-09-18 13:55:00,104.49,104.63,104.44,104.6,73500.0,77.5806,77.6846,77.5435,77.6623,73500.0
2014-09-18 14:00:00,104.6,104.69,104.57,104.61,24600.0,77.6623,77.7291,77.64,77.6697,24600.0
2014-09-18 14:05:00,104.6,104.67,104.59,104.61,17500.0,77.6623,77.7143,77.6549,77.6697,17500.0
2014-09-18 14:10:00,104.62,104.63,104.5,104.51,26200.0,77.6771,77.6846,77.588,77.5955,26200.0
2014-09-18 14:15:00,104.53,104.55,104.43,104.49,41100.0,77.6103,77.6252,77.5361,77.5806,41100.0
2014-09-18 14:20:00,104.48,104.5,104.3,104.36,54000.0,77.5732,77.588,77.4395,77.4841,54000.0
2014-09-18 14:25:00,104.37,104.57,104.37,104.44,23300.0,77.4915,77.64,77.4915,77.5435,23300.0
2014-09-18 14:30:00,104.46,104.53,104.45,104.5,16000.0,77.5583,77.6103,77.5509,77.588,16000.0
2014-09-18 14:35:00,104.51,104.51,104.29,104.4,25600.0,77.5955,77.5955,77.4321,77.5138,25600.0
2014-09-18 14:40:00,104.4,104.44,104.36,104.36,15500.0,77.5138,77.5435,77.4841,77.4841,15500.0
2014-09-18 14:45:00,104.35,104.54,104.34,104.54,29400.0,77.4767,77.6177,77.4692,77.6177,29400.0
2014-09-18 14:50:00,104.51,104.57,104.45,104.45,12600.0,77.5955,77.64,77.5509,77.5509,12600.0
2014-09-18 14:55:00,104.45,104.45,104.37,104.4,15700.0,77.5509,77.5509,77.4915,77.5138,15700.0
2014-09-18 15:00:00,104.39,104.51,104.34,104.5,22100.0,77.5064,77.5955,77.4692,77.588,22100.0
2014-09-18 15:05:00,104.51,104.56,104.45,104.55,26700.0,77.5955,77.6326,77.5509,77.6252,26700.0
2014-09-18 15:10:00,104.53,104.68,104.53,104.64,22900.0,77.6103,77.7217,77.6103,77.692,22900.0
2014-09-18 15:15:00,104.67,104.8,104.59,104.8,30000.0,77.7143,77.8108,77.6549,77.8108,30000.0
2014-09-18 15:20:00,104.8,104.84,104.67,104.68,22200.0,77.8108,77.8405,77.7143,77.7217,22200.0
2014-09-18 15:25:00,104.67,104.86,104.66,104.84,39500.0,77.7143,77.8553,77.7068,77.8405,39500.0
2014-09-18 15:30:00,104.84,105.02,104.83,105.0,47800.0,77.8405,77.9741,77.8331,77.9593,47800.0
2014-09-18 15:35:00,105.0,105.22,104.99,105.22,49400.0,77.9593,78.1226,77.9518,78.1226,49400.0
2014-09-18 15:40:00,105.22,105.22,105.05,105.06,59900.0,78.1226,78.1226,77.9964,78.0038,59900.0
2014-09-18 15:45:00,105.06,105.14,105.05,105.13,64000.0,78.0038,78.0632,77.9964,78.0558,64000.0
2014-09-18 15:50:00,105.12,105.17,105.06,105.11,73300.0,78.0484,78.0855,78.0038,78.0409,73300.0
2014-09-18 15:55:00,105.11,105.11,104.91,104.97,94900.0,78.0409,78.0409,77.8924,77.937,94900.0
2014-09-19 09:30:00,105.24,105.71,105.1,105.34,518100.0,78.1375,78.4864,78.0335,78.2117,518100.0
2014-09-19 09:35:00,105.33,105.9,105.22,105.74,23900.0,78.2043,78.6275,78.1226,78.5087,23900.0
2014-09-19 09:40:00,105.65,105.67,105.1,105.28,32300.0,78.4419,78.4567,78.0335,78.1672,32300.0
2014-09-19 09:45:00,105.28,105.67,105.19,105.67,32900.0,78.1672,78.4567,78.1003,78.4567,32900.0
2014-09-19 09:50:00,105.62,105.7,105.32,105.32,39700.0,78.4196,78.479,78.1969,78.1969,39700.0
2014-09-19 09:55:00,105.3,105.54,105.18,105.27,31900.0,78.182,78.3602,78.0929,78.1597,31900.0
2014-09-19 10:00:00,105.33,105.38,105.21,105.33,29100.0,78.2043,78.2414,78.1152,78.2043,29100.0
2014-09-19 10:05:00,105.31,105.31,104.91,104.91,36700.0,78.1894,78.1894,77.8924,77.8924,36700.0
2014-09-19 10:10:00,104.88,104.91,104.74,104.79,38500.0,77.8702,77.8924,77.7662,77.8034,38500.0
2014-09-19 10:15:00,104.78,104.81,104.73,104.73,36300.0,77.7959,77.8182,77.7588,77.7588,36300.0
2014-09-19 10:20:00,104.73,104.74,104.44,104.65,70000.0,77.7588,77.7662,77.5435,77.6994,70000.0
2014-09-19 10:25:00,104.65,104.65,104.33,104.62,39000.0,77.6994,77.6994,77.4618,77.6771,39000.0
2014-09-19 10:30:00,104.57,104.81,104.53,104.77,27500.0,77.64,77.8182,77.6103,77.7885,27500.0
2014-09-19 10:35:00,104.76,105.06,104.7,105.0,30200.0,77.7811,78.0038,77.7365,77.9593,30200.0
2014-09-19 10:40:00,104.96,104.99,104.76,104.86,24300.0,77.9296,77.9518,77.7811,77.8553,24300.0
2014-09-19 10:45:00,104.84,104.86,104.7,104.75,24800.0,77.8405,77.8553,77.7365,77.7737,24800.0
2014-09-19 10:50:00,104.73,104.99,104.64,104.95,28400.0,77.7588,77.9518,77.692,77.9221,28400.0
2014-09-19 10:55:00,104.96,104.97,104.65,104.73,19800.0,77.9296,77.937,77.6994,77.7588,19800.0
2014-09-19 11:00:00,104.72,105.2,104.69,105.08,59500.0,77.7514,78.1078,77.7291,78.0187,59500.0
2014-09-19 11:05:00,105.06,105.06,104.74,104.82,25300.0,78.0038,78.0038,77.7662,77.8256,25300.0
2014-09-19 11:10:00,104.8,104.85,104.7,104.73,16500.0,77.8108,77.8479,77.7365,77.7588,16500.0
2014-09-19 11:15:00,104.75,104.76,104.57,104.57,18100.0,77.7737,77.7811,77.64,77.64,18100.0
2014-09-19 11:20:00,104.56,104.78,104.56,104.76,26300.0,77.6326,77.7959,77.6326,77.7811,26300.0
2014-09-19 11:25:00,104.74,104.74,104.56,104.6,23000.0,77.7662,77.7662,77.6326,77.6623,23000.0
2014-09-19 11:30:00,104.57,104.65,104.44,104.59,42600.0,77.64,77.6994,77.5435,77.6549,42600.0
2014-09-19 11:35:00,104.6,104.71,104.6,104.68,37200.0,77.6623,77.744,77.6623,77.7217,37200.0
2014-09-19 11:40:00,104.68,104.75,104.61,104.73,69500.0,77.7217,77.7737,77.6697,77.7588,69500.0
2014-09-19 11:45:00,104.73,104.88,104.56,104.6,28300.0,77.7588,77.8702,77.6326,77.6623,28300.0
2014-09-19 11:50:00,104.58,104.69,104.51,104.68,34300.0,77.6474,77.7291,77.5955,77.7217,34300.0
2014-09-19 11:55:00,104.66,104.82,104.63,104.7,35800.0,77.7068,77.8256,77.6846,77.7365,35800.0
2014-09-19 12:00:00,104.69,104.78,104.53,104.67,33500.0,77.7291,77.7959,77.6103,77.7143,33500.0
2014-09-19 12:05:00,104.68,104.74,104.45,104.56,26800.0,77.7217,77.7662,77.5509,77.6326,26800.0
2014-09-19 12:10:00,104.58,104.59,104.45,104.53,28800.0,77.6474,77.6549,77.5509,77.6103,28800.0
2014-09-19 12:15:00,104.55,104.56,104.28,104.41,26600.0,77.6252,77.6326,77.4247,77.5212,26600.0
2014-09-19 12:20:00,104.41,104.54,104.33,104.37,21200.0,77.5212,77.6177,77.4618,77.4915,21200.0
2014-09-19 12:25:00,104.39,104.7,104.39,104.7,39000.0,77.5064,77.7365,77.5064,77.7365,39000.0
2014-09-19 12:30:00,104.7,104.76,104.58,104.7,26500.0,77.7365,77.7811,77.6474,77.7365,26500.0
2014-09-19 12:35:00,104.72,104.99,104.71,104.92,76800.0,77.7514,77.9518,77.744,77.8999,76800.0
2014-09-19 12:40:00,104.92,105.05,104.7,104.7,36800.0,77.8999,77.9964,77.7365,77.7365,36800.0
2014-09-19 12:45:00,104.7,104.82,104.61,104.66,22400.0,77.7365,77.8256,77.6697,77.7068,22400.0
2014-09-19 12:50:00,104.64,104.74,104.61,104.74,23900.0,77.692,77.7662,77.6697,77.7662,23900.0
2014-09-19 12:55:00,104.72,104.79,104.61,104.72,22200.0,77.7514,77.8034,77.6697,77.7514,22200.0
2014-09-19 13:00:00,104.7,104.72,104.42,104.54,20700.0,77.7365,77.7514,77.5286,77.6177,20700.0
2014-09-19 13:05:00,104.53,104.57,104.42,104.44,809400.0,77.6103,77.64,77.5286,77.5435,809400.0
2014-09-19 13:10:00,104.45,104.64,104.42,104.56,40900.0,77.5509,77.692,77.5286,77.6326,40900.0
2014-09-19 13:15:00,104.56,104.59,104.46,104.48,265100.0,77.6326,77.6549,77.5583,77.5732,265100.0
2014-09-19 13:20:00,104.46,104.72,104.43,104.72,25000.0,77.5583,77.7514,77.5361,77.7514,25000.0
2014-09-19 13:25:00,104.73,104.74,104.56,104.6,34300.0,77.7588,77.7662,77.6326,77.6623,34300.0
2014-09-19 13:30:00,104.56,104.69,104.45,104.45,23500.0,77.6326,77.7291,77.5509,77.5509,23500.0
2014-09-19 13:35:00,104.47,104.53,104.4,104.44,25900.0,77.5658,77.6103,77.5138,77.5435,25900.0
2014-09-19 13:40:00,104.43,104.43,104.22,104.3,24800.0,77.5361,77.5361,77.3801,77.4395,24800.0
2014-09-19 13:45:00,104.33,104.38,104.07,104.17,39300.0,77.4618,77.4989,77.2688,77.343,39300.0
2014-09-19 13:50:00,104.14,104.23,104.12,104.16,17200.0,77.3207,77.3876,77.3059,77.3356,17200.0
2014-09-19 13:55:00,104.15,104.18,103.96,104.09,33500.0,77.3282,77.3504,77.1871,77.2836,33500.0
2014-09-19 14:00:00,104.1,104.17,104.08,104.13,20100.0,77.291,77.343,77.2762,77.3133,20100.0
2014-09-19 14:05:00,104.1,104.16,104.04,104.08,17800.0,77.291,77.3356,77.2465,77.2762,17800.0
2014-09-19 14:10:00,104.05,104.23,104.05,104.22,25000.0,77.2539,77.3876,77.2539,77.3801,25000.0
2014-09-19 14:15:00,104.22,104.25,104.09,104.14,17100.0,77.3801,77.4024,77.2836,77.3207,17100.0
2014-09-19 14:20:00,104.14,104.38,104.11,104.35,22800.0,77.3207,77.4989,77.2985,77.4767,22800.0
2014-09-19 14:25:00,104.35,104.43,104.33,104.38,22200.0,77.4767,77.5361,77.4618,77.4989,22200.0
2014-09-19 14:30:00,104.35,104.38,104.14,104.14,23900.0,77.4767,77.4989,77.3207,77.3207,23900.0
2014-09-19 14:35:00,104.15,104.25,104.01,104.25,29800.0,77.3282,77.4024,77.2242,77.4024,29800.0
2014-09-19 14:40:00,104.26,104.42,104.24,104.41,34200.0,77.4098,77.5286,77.395,77.5212,34200.0
2014-09-19 14:45:00,104.41,104.49,104.37,104.42,31700.0,77.5212,77.5806,77.4915,77.5286,31700.0
2014-09-19 14:50:00,104.42,104.51,104.39,104.42,32600.0,77.5286,77.5955,77.5064,77.5286,32600.0
2014-09-19 14:55:00,104.41,104.48,104.31,104.32,26700.0,77.5212,77.5732,77.447,77.4544,26700.0
2014-09-19 15:00:00,104.35,104.46,104.35,104.43,29500.0,77.4767,77.5583,77.4767,77.5361,29500.0
2014-09-19 15:05:00,104.44,104.44,104.19,104.24,35900.0,77.5435,77.5435,77.3579,77.395,35900.0
2014-09-19 15:10:00,104.21,104.22,104.12,104.18,36400.0,77.3727,77.3801,77.3059,77.3504,36400.0
2014-09-19 15:15:00,104.17,104.23,104.1,104.1,39000.0,77.343,77.3876,77.291,77.291,39000.0
2014-09-19 15:20:00,104.11,104.11,103.96,104.03,57300.0,77.2985,77.2985,77.1871,77.2391,57300.0
2014-09-19 15:25:00,104.05,104.13,104.03,104.05,48600.0,77.2539,77.3133,77.2391,77.2539,48600.0
2014-09-19 15:30:00,104.05,104.12,103.97,104.11,85300.0,77.2539,77.3059,77.1945,77.2985,85300.0
2014-09-19 15:35:00,104.11,104.23,104.11,104.2,75200.0,77.2985,77.3876,77.2985,77.3653,75200.0
2014-09-19 15:40:00,104.19,104.26,104.15,104.22,78400.0,77.3579,77.4098,77.3282,77.3801,78400.0
2014-09-19 15:45:00,104.21,104.4,104.19,104.29,88800.0,77.3727,77.5138,77.3579,77.4321,88800.0
2014-09-19 15:50:00,104.3,104.45,104.27,104.44,110200.0,77.4395,77.5509,77.4173,77.5435,110200.0
2014-09-19 15:55:00,104.44,104.55,104.23,104.35,326900.0,77.5435,77.6252,77.3876,77.4767,326900.0
2014-09-22 09:30:00,103.82,103.86,103.12,103.58,68600.0,77.0832,77.1129,76.5634,76.905,68600.0
2014-09-22 09:35:00,103.5,103.6,102.84,102.95,47300.0,76.8456,76.9198,76.3555,76.4372,47300.0
2014-09-22 09:40:00,102.95,103.26,102.62,102.7,45600.0,76.4372,76.6674,76.1922,76.2516,45600.0
2014-09-22 09:45:00,102.78,102.93,102.5,102.54,60800.0,76.311,76.4224,76.1031,76.1328,60800.0
2014-09-22 09:50:00,102.52,102.73,102.34,102.39,65500.0,76.1179,76.2739,75.9843,76.0214,65500.0
2014-09-22 09:55:00,102.4,102.74,102.35,102.46,55500.0,76.0289,76.2813,75.9917,76.0734,55500.0
2014-09-22 10:00:00,102.52,102.55,102.18,102.24,48200.0,76.1179,76.1402,75.8655,75.9101,48200.0
2014-09-22 10:05:00,102.2,102.5,102.14,102.36,52300.0,75.8804,76.1031,75.8358,75.9992,52300.0
2014-09-22 10:10:00,102.4,102.46,102.2,102.39,44700.0,76.0289,76.0734,75.8804,76.0214,44700.0
2014-09-22 10:15:00,102.36,102.4,102.0,102.1,54800.0,75.9992,76.0289,75.7319,75.8061,54800.0
2014-09-22 10:20:00,102.07,102.11,101.53,101.66,86700.0,75.7838,75.8135,75.3829,75.4794,86700.0
2014-09-22 10:25:00,101.61,101.7,101.43,101.5,74200.0,75.4423,75.5091,75.3087,75.3606,74200.0
2014-09-22 10:30:00,101.51,101.71,101.35,101.69,78700.0,75.3681,75.5165,75.2493,75.5017,78700.0
2014-09-22 10:35:00,101.71,101.81,101.58,101.6,31500.0,75.5165,75.5908,75.42,75.4349,31500.0
2014-09-22 10:40:00,101.58,101.7,101.33,101.45,66400.0,75.42,75.5091,75.2344,75.3235,66400.0
2014-09-22 10:45:00,101.42,101.54,101.17,101.28,101000.0,75.3012,75.3903,75.1156,75.1973,101000.0
2014-09-22 10:50:00,101.3,101.38,101.12,101.2,62700.0,75.2121,75.2715,75.0785,75.1379,62700.0
2014-09-22 10:55:00,101.2,101.25,100.96,101.18,67200.0,75.1379,75.175,74.9597,75.123,67200.0
2014-09-22 11:00:00,101.17,101.44,101.15,101.35,49900.0,75.1156,75.3161,75.1008,75.2493,49900.0
2014-09-22 11:05:00,101.35,101.43,101.27,101.31,47200.0,75.2493,75.3087,75.1899,75.2196,47200.0
2014-09-22 11:10:00,101.27,101.32,101.11,101.26,24600.0,75.1899,75.227,75.0711,75.1824,24600.0
2014-09-22 11:15:00,101.27,101.33,101.17,101.2,25400.0,75.1899,75.2344,75.1156,75.1379,25400.0
2014-09-22 11:20:00,101.2,101.49,101.18,101.4,29000.0,75.1379,75.3532,75.123,75.2864,29000.0
2014-09-22 11:25:00,101.4,101.41,101.18,101.21,28900.0,75.2864,75.2938,75.123,75.1453,28900.0
2014-09-22 11:30:00,101.21,101.23,101.06,101.23,33500.0,75.1453,75.1602,75.0339,75.1602,33500.0
2014-09-22 11:35:00,101.22,101.29,101.16,101.18,30400.0,75.1527,75.2047,75.1082,75.123,30400.0
2014-09-22 11:40:00,101.18,101.28,101.17,101.19,35900.0,75.123,75.1973,75.1156,75.1305,35900.0
2014-09-22 11:45:00,101.18,101.18,100.8,100.88,77300.0,75.123,75.123,74.8409,74.9003,77300.0
2014-09-22 11:50:00,100.89,100.9,100.76,100.82,29600.0,74.9077,74.9151,74.8112,74.8557,29600.0
2014-09-22 11:55:00,100.82,100.82,100.57,100.7,38500.0,74.8557,74.8557,74.6701,74.7667,38500.0
2014-09-22 12:00:00,100.68,100.75,100.57,100.75,40200.0,74.7518,74.8038,74.6701,74.8038,40200.0
2014-09-22 12:05:00,100.76,100.94,100.73,100.86,33800.0,74.8112,74.9448,74.7889,74.8854,33800.0
2014-09-22 12:10:00,100.85,100.96,100.76,100.85,28200.0,74.878,74.9597,74.8112,74.878,28200.0
2014-09-22 12:15:00,100.87,101.13,100.87,100.95,51700.0,74.8929,75.0859,74.8929,74.9523,51700.0
2014-09-22 12:20:00,100.95,100.98,100.88,100.92,23200.0,74.9523,74.9745,74.9003,74.93,23200.0
2014-09-22 12:25:00,100.92,100.96,100.87,100.88,37100.0,74.93,74.9597,74.8929,74.9003,37100.0
2014-09-22 12:30:00,100.9,101.06,100.86,101.06,20200.0,74.9151,75.0339,74.8854,75.0339,20200.0
2014-09-22 12:35:00,101.07,101.13,101.04,101.07,14000.0,75.0414,75.0859,75.0191,75.0414,14000.0
2014-09-22 12:40:00,101.09,101.29,100.99,101.29,27900.0,75.0562,75.2047,74.982,75.2047,27900.0
2014-09-22 12:45:00,101.27,101.44,101.27,101.43,18700.0,75.1899,75.3161,75.1899,75.3087,18700.0
2014-09-22 12:50:00,101.46,101.55,101.43,101.43,23400.0,75.3309,75.3978,75.3087,75.3087,23400.0
2014-09-22 12:55:00,101.43,101.45,101.29,101.34,22000.0,75.3087,75.3235,75.2047,75.2418,22000.0
2014-09-22 13:00:00,101.32,101.39,101.27,101.34,19600.0,75.227,75.279,75.1899,75.2418,19600.0
2014-09-22 13:05:00,101.34,101.5,101.33,101.39,29300.0,75.2418,75.3606,75.2344,75.279,29300.0
2014-09-22 13:10:00,101.41,101.47,101.18,101.46,30600.0,75.2938,75.3384,75.123,75.3309,30600.0
2014-09-22 13:15:00,101.45,101.63,101.43,101.52,42400.0,75.3235,75.4571,75.3087,75.3755,42400.0
2014-09-22 13:20:00,101.53,101.61,101.45,101.46,34800.0,75.3829,75.4423,75.3235,75.3309,34800.0
2014-09-22 13:25:00,101.46,101.74,101.43,101.67,34800.0,75.3309,75.5388,75.3087,75.4868,34800.0
2014-09-22 13:30:00,101.68,101.73,101.5,101.59,32000.0,75.4943,75.5314,75.3606,75.4275,32000.0
2014-09-22 13:35:00,101.58,101.58,101.38,101.4,23700.0,75.42,75.42,75.2715,75.2864,23700.0
2014-09-22 13:40:00,101.38,101.47,101.31,101.37,16600.0,75.2715,75.3384,75.2196,75.2641,16600.0
2014-09-22 13:45:00,101.38,101.48,101.33,101.46,28100.0,75.2715,75.3458,75.2344,75.3309,28100.0
2014-09-22 13:50:00,101.47,101.55,101.41,101.43,17900.0,75.3384,75.3978,75.2938,75.3087,17900.0
2014-09-22 13:55:00,101.43,101.45,101.29,101.3,16200.0,75.3087,75.3235,75.2047,75.2121,16200.0
2014-09-22 14:00:00,101.31,101.37,101.09,101.1,29700.0,75.2196,75.2641,75.0562,75.0636,29700.0
2014-09-22 14:05:00,101.1,101.34,101.08,101.26,23600.0,75.0636,75.2418,75.0488,75.1824,23600.0
2014-09-22 14:10:00,101.27,101.27,101.08,101.2,22300.0,75.1899,75.1899,75.0488,75.1379,22300.0
2014-09-22 14:15:00,101.19,101.27,101.17,101.21,21200.0,75.1305,75.1899,75.1156,75.1453,21200.0
2014-09-22 14:20:00,101.23,101.31,101.08,101.12,27500.0,75.1602,75.2196,75.0488,75.0785,27500.0
2014-09-22 14:25:00,101.1,101.12,100.88,100.99,37700.0,75.0636,75.0785,74.9003,74.982,37700.0
2014-09-22 14:30:00,100.99,101.02,100.86,100.97,26500.0,74.982,75.0042,74.8854,74.9671,26500.0
2014-09-22 14:35:00,100.96,101.11,100.89,101.09,26100.0,74.9597,75.0711,74.9077,75.0562,26100.0
2014-09-22 14:40:00,101.08,101.18,101.0,101.18,24300.0,75.0488,75.123,74.9894,75.123,24300.0
2014-09-22 14:45:00,101.19,101.36,101.17,101.28,26000.0,75.1305,75.2567,75.1156,75.1973,26000.0
2014-09-22 14:50:00,101.28,101.33,101.19,101.19,28500.0,75.1973,75.2344,75.1305,75.1305,28500.0
2014-09-22 14:55:00,101.18,101.31,101.15,101.18,20800.0,75.123,75.2196,75.1008,75.123,20800.0
2014-09-22 15:00:00,101.16,101.4,101.16,101.28,59700.0,75.1082,75.2864,75.1082,75.1973,59700.0
2014-09-22 15:05:00,101.29,101.29,101.14,101.17,63800.0,75.2047,75.2047,75.0933,75.1156,63800.0
2014-09-22 15:10:00,101.18,101.25,101.06,101.07,35700.0,75.123,75.175,75.0339,75.0414,35700.0
2014-09-22 15:15:00,101.07,101.19,101.02,101.17,37000.0,75.0414,75.1305,75.0042,75.1156,37000.0
2014-09-22 15:20:00,101.18,101.26,101.12,101.24,37900.0,75.123,75.1824,75.0785,75.1676,37900.0
2014-09-22 15:25:00,101.22,101.37,101.22,101.36,39400.0,75.1527,75.2641,75.1527,75.2567,39400.0
2014-09-22 15:30:00,101.36,101.47,101.35,101.44,43200.0,75.2567,75.3384,75.2493,75.3161,43200.0
2014-09-22 15:35:00,101.44,101.58,101.43,101.48,53400.0,75.3161,75.42,75.3087,75.3458,53400.0
2014-09-22 15:40:00,101.48,101.73,101.47,101.69,117200.0,75.3458,75.5314,75.3384,75.5017,117200.0
2014-09-22 15:45:00,101.68,101.75,101.68,101.73,88300.0,75.4943,75.5462,75.4943,75.5314,88300.0
2014-09-22 15:50:00,101.72,101.78,101.66,101.68,117800.0,75.524,75.5685,75.4794,75.4943,117800.0
2014-09-22 15:55:00,101.69,101.76,101.68,101.73,114600.0,75.5017,75.5537,75.4943,75.5314,114600.0
2014-09-23 09:30:00,101.39,101.63,100.79,101.11,159700.0,75.279,75.4571,74.8335,75.0711,159700.0
2014-09-23 09:35:00,101.18,101.34,100.84,100.91,172400.0,75.123,75.2418,74.8706,74.9226,172400.0
2014-09-23 09:40:00,100.98,100.98,100.56,100.65,116000.0,74.9745,74.9745,74.6627,74.7295,116000.0
2014-09-23 09:45:00,100.63,101.04,100.45,100.83,147400.0,74.7147,75.0191,74.581,74.8632,147400.0
2014-09-23 09:50:00,100.83,101.24,100.83,101.21,81400.0,74.8632,75.1676,74.8632,75.1453,81400.0
2014-09-23 09:55:00,101.18,101.28,100.88,100.9,131200.0,75.123,75.1973,74.9003,74.9151,131200.0
2014-09-23 10:00:00,100.9,101.2,100.88,100.97,160300.0,74.9151,75.1379,74.9003,74.9671,160300.0
2014-09-23 10:05:00,100.98,101.09,100.8,101.06,105800.0,74.9745,75.0562,74.8409,75.0339,105800.0
2014-09-23 10:10:00,101.08,101.25,101.05,101.1,65900.0,75.0488,75.175,75.0265,75.0636,65900.0
2014-09-23 10:15:00,101.11,101.12,100.82,100.99,150400.0,75.0711,75.0785,74.8557,74.982,150400.0
2014-09-23 10:20:00,100.99,101.11,100.82,101.04,87200.0,74.982,75.0711,74.8557,75.0191,87200.0
2014-09-23 10:25:00,101.07,101.12,100.88,101.05,145600.0,75.0414,75.0785,74.9003,75.0265,145600.0
2014-09-23 10:30:00,101.05,101.12,100.8,100.85,138900.0,75.0265,75.0785,74.8409,74.878,138900.0
2014-09-23 10:35:00,100.86,101.01,100.83,100.92,109500.0,74.8854,74.9968,74.8632,74.93,109500.0
2014-09-23 10:40:00,100.93,101.01,100.55,100.94,150800.0,74.9374,74.9968,74.6553,74.9448,150800.0
2014-09-23 10:45:00,100.94,101.03,100.83,101.0,65700.0,74.9448,75.0117,74.8632,74.9894,65700.0
2014-09-23 10:50:00,101.0,101.11,100.84,100.88,48300.0,74.9894,75.0711,74.8706,74.9003,48300.0
2014-09-23 10:55:00,100.88,100.88,100.66,100.77,27800.0,74.9003,74.9003,74.737,74.8186,27800.0
2014-09-23 11:00:00,100.79,100.99,100.74,100.76,37900.0,74.8335,74.982,74.7964,74.8112,37900.0
2014-09-23 11:05:00,100.75,101.03,100.75,101.02,43700.0,74.8038,75.0117,74.8038,75.0042,43700.0
2014-09-23 11:10:00,101.04,101.04,100.74,100.81,54200.0,75.0191,75.0191,74.7964,74.8483,54200.0
2014-09-23 11:15:00,100.8,101.11,100.8,101.04,59400.0,74.8409,75.0711,74.8409,75.0191,59400.0
2014-09-23 11:20:00,101.04,101.29,101.0,101.2,72600.0,75.0191,75.2047,74.9894,75.1379,72600.0
2014-09-23 11:25:00,101.18,101.18,100.93,101.01,37000.0,75.123,75.123,74.9374,74.9968,37000.0
2014-09-23 11:30:00,101.02,101.13,100.98,101.12,40200.0,75.0042,75.0859,74.9745,75.0785,40200.0
2014-09-23 11:35:00,101.09,101.52,101.09,101.48,71600.0,75.0562,75.3755,75.0562,75.3458,71600.0
2014-09-23 11:40:00,101.48,101.5,101.03,101.1,35300.0,75.3458,75.3606,75.0117,75.0636,35300.0
2014-09-23 11:45:00,101.13,101.2,100.98,101.02,13900.0,75.0859,75.1379,74.9745,75.0042,13900.0
2014-09-23 11:50:00,101.03,101.22,101.0,101.1,22900.0,75.0117,75.1527,74.9894,75.0636,22900.0
2014-09-23 11:55:00,101.1,101.14,101.01,101.12,26400.0,75.0636,75.0933,74.9968,75.0785,26400.0
2014-09-23 12:00:00,101.12,101.22,101.07,101.18,44000.0,75.0785,75.1527,75.0414,75.123,44000.0
2014-09-23 12:05:00,101.17,101.28,101.16,101.2,68100.0,75.1156,75.1973,75.1082,75.1379,68100.0
2014-09-23 12:10:00,101.2,101.38,101.18,101.32,47300.0,75.1379,75.2715,75.123,75.227,47300.0
2014-09-23 12:15:00,101.33,101.35,101.21,101.21,16200.0,75.2344,75.2493,75.1453,75.1453,16200.0
2014-09-23 12:20:00,101.21,101.22,100.95,100.97,25700.0,75.1453,75.1527,74.9523,74.9671,25700.0
2014-09-23 12:25:00,100.96,101.01,100.86,101.0,36000.0,74.9597,74.9968,74.8854,74.9894,36000.0
2014-09-23 12:30:00,101.0,101.1,100.99,101.04,19000.0,74.9894,75.0636,74.982,75.0191,19000.0
2014-09-23 12:35:00,101.03,101.05,100.91,100.91,23800.0,75.0117,75.0265,74.9226,74.9226,23800.0
2014-09-23 12:40:00,100.93,101.1,100.93,101.0,27000.0,74.9374,75.0636,74.9374,74.9894,27000.0
2014-09-23 12:45:00,100.99,101.0,100.85,100.87,30400.0,74.982,74.9894,74.878,74.8929,30400.0
2014-09-23 12:50:00,100.87,101.01,100.85,100.99,27800.0,74.8929,74.9968,74.878,74.982,27800.0
2014-09-23 12:55:00,101.01,101.03,100.97,101.02,34900.0,74.9968,75.0117,74.9671,75.0042,34900.0
2014-09-23 13:00:00,101.0,101.1,100.96,101.02,69200.0,74.9894,75.0636,74.9597,75.0042,69200.0
2014-09-23 13:05:00,101.04,101.08,100.96,100.98,23100.0,75.0191,75.0488,74.9597,74.9745,23100.0
2014-09-23 13:10:00,100.98,101.1,100.97,101.04,18000.0,74.9745,75.0636,74.9671,75.0191,18000.0
2014-09-23 13:15:00,101.06,101.1,100.94,101.07,26700.0,75.0339,75.0636,74.9448,75.0414,26700.0
2014-09-23 13:20:00,101.08,101.25,101.08,101.18,17200.0,75.0488,75.175,75.0488,75.123,17200.0
2014-09-23 13:25:00,101.23,101.34,101.19,101.33,16700.0,75.1602,75.2418,75.1305,75.2344,16700.0
2014-09-23 13:30:00,101.33,101.43,101.19,101.4,32500.0,75.2344,75.3087,75.1305,75.2864,32500.0
2014-09-23 13:35:00,101.35,101.36,101.24,101.31,42500.0,75.2493,75.2567,75.1676,75.2196,42500.0
2014-09-23 13:40:00,101.32,101.37,101.25,101.33,16100.0,75.227,75.2641,75.175,75.2344,16100.0
2014-09-23 13:45:00,101.35,101.38,101.2,101.2,12500.0,75.2493,75.2715,75.1379,75.1379,12500.0
2014-09-23 13:50:00,101.23,101.24,101.03,101.08,27600.0,75.1602,75.1676,75.0117,75.0488,27600.0
2014-09-23 13:55:00,101.03,101.06,100.91,101.0,48700.0,75.0117,75.0339,74.9226,74.9894,48700.0
2014-09-23 14:00:00,101.0,101.13,100.9,100.98,42700.0,74.9894,75.0859,74.9151,74.9745,42700.0
2014-09-23 14:05:00,100.98,101.01,100.79,100.83,22500.0,74.9745,74.9968,74.8335,74.8632,22500.0
2014-09-23 14:10:00,100.86,101.01,100.84,100.97,63000.0,74.8854,74.9968,74.8706,74.9671,63000.0
2014-09-23 14:15:00,100.97,101.04,100.93,101.04,33900.0,74.9671,75.0191,74.9374,75.0191,33900.0
2014-09-23 14:20:00,101.02,101.06,100.89,100.92,23800.0,75.0042,75.0339,74.9077,74.93,23800.0
2014-09-23 14:25:00,100.94,101.04,100.94,101.01,27100.0,74.9448,75.0191,74.9448,74.9968,27100.0
2014-09-23 14:30:00,101.01,101.04,100.93,100.94,40500.0,74.9968,75.0191,74.9374,74.9448,40500.0
2014-09-23 14:35:00,100.94,101.12,100.94,101.01,34600.0,74.9448,75.0785,74.9448,74.9968,34600.0
2014-09-23 14:40:00,101.01,101.02,100.93,100.96,23400.0,74.9968,75.0042,74.9374,74.9597,23400.0
2014-09-23 14:45:00,100.98,101.01,100.9,100.96,37400.0,74.9745,74.9968,74.9151,74.9597,37400.0
2014-09-23 14:50:00,100.95,101.02,100.86,100.89,28300.0,74.9523,75.0042,74.8854,74.9077,28300.0
2014-09-23 14:55:00,100.89,101.13,100.87,101.05,28200.0,74.9077,75.0859,74.8929,75.0265,28200.0
2014-09-23 15:00:00,101.05,101.17,101.05,101.12,38300.0,75.0265,75.1156,75.0265,75.0785,38300.0
2014-09-23 15:05:00,101.14,101.17,100.95,100.97,30300.0,75.0933,75.1156,74.9523,74.9671,30300.0
2014-09-23 15:10:00,100.97,101.15,100.97,101.15,35900.0,74.9671,75.1008,74.9671,75.1008,35900.0
2014-09-23 15:15:00,101.18,101.19,101.04,101.04,31100.0,75.123,75.1305,75.0191,75.0191,31100.0
2014-09-23 15:20:00,101.04,101.04,100.93,100.97,36000.0,75.0191,75.0191,74.9374,74.9671,36000.0
2014-09-23 15:25:00,100.99,101.22,100.98,101.19,30700.0,74.982,75.1527,74.9745,75.1305,30700.0
2014-09-23 15:30:00,101.19,101.2,101.14,101.19,31600.0,75.1305,75.1379,75.0933,75.1305,31600.0
2014-09-23 15:35:00,101.2,101.28,101.16,101.25,43900.0,75.1379,75.1973,75.1082,75.175,43900.0
2014-09-23 15:40:00,101.25,101.35,101.22,101.29,41600.0,75.175,75.2493,75.1527,75.2047,41600.0
2014-09-23 15:45:00,101.29,101.31,101.1,101.15,68100.0,75.2047,75.2196,75.0636,75.1008,68100.0
2014-09-23 15:50:00,101.14,101.16,100.9,100.97,81700.0,75.0933,75.1082,74.9151,74.9671,81700.0
2014-09-23 15:55:00,100.99,101.06,100.82,100.85,87400.0,74.982,75.0339,74.8557,74.878,87400.0
2014-09-24 09:30:00,100.94,100.94,99.55,99.9,175500.0,74.9448,74.9448,73.9128,74.1727,175500.0
2014-09-24 09:35:00,99.77,100.83,99.77,100.51,54800.0,74.0762,74.8632,74.0762,74.6256,54800.0
2014-09-24 09:40:00,100.57,100.87,100.07,100.17,53800.0,74.6701,74.8929,74.2989,74.3731,53800.0
2014-09-24 09:45:00,100.18,100.41,99.9,100.41,46800.0,74.3806,74.5513,74.1727,74.5513,46800.0
2014-09-24 09:50:00,100.42,100.79,100.2,100.76,36000.0,74.5588,74.8335,74.3954,74.8112,36000.0
2014-09-24 09:55:00,100.75,100.77,100.48,100.66,26700.0,74.8038,74.8186,74.6033,74.737,26700.0
2014-09-24 10:00:00,100.64,100.86,100.61,100.61,66300.0,74.7221,74.8854,74.6998,74.6998,66300.0
2014-09-24 10:05:00,100.66,100.67,100.13,100.22,43300.0,74.737,74.7444,74.3434,74.4103,43300.0
2014-09-24 10:10:00,100.21,100.31,100.05,100.26,69700.0,74.4028,74.4771,74.284,74.44,69700.0
2014-09-24 10:15:00,100.24,100.24,100.0,100.01,17000.0,74.4251,74.4251,74.2469,74.2543,17000.0
2014-09-24 10:20:00,100.01,100.13,99.91,100.11,47400.0,74.2543,74.3434,74.1801,74.3286,47400.0
2014-09-24 10:25:00,100.1,100.38,100.07,100.34,63000.0,74.3212,74.5291,74.2989,74.4994,63000.0
2014-09-24 10:30:00,100.35,100.7,100.33,100.69,57200.0,74.5068,74.7667,74.4919,74.7592,57200.0
2014-09-24 10:35:00,100.67,100.7,100.55,100.66,29900.0,74.7444,74.7667,74.6553,74.737,29900.0
2014-09-24 10:40:00,100.66,100.67,100.43,100.5,65900.0,74.737,74.7444,74.5662,74.6182,65900.0
2014-09-24 10:45:00,100.49,100.53,100.45,100.47,37300.0,74.6107,74.6404,74.581,74.5959,37300.0
2014-09-24 10:50:00,100.47,100.51,100.38,100.46,62600.0,74.5959,74.6256,74.5291,74.5885,62600.0
2014-09-24 10:55:00,100.46,100.51,100.27,100.4,62400.0,74.5885,74.6256,74.4474,74.5439,62400.0
2014-09-24 11:00:00,100.37,100.64,100.36,100.64,47300.0,74.5216,74.7221,74.5142,74.7221,47300.0
2014-09-24 11:05:00,100.64,100.65,100.46,100.58,45400.0,74.7221,74.7295,74.5885,74.6776,45400.0
2014-09-24 11:10:00,100.58,100.6,100.47,100.53,24000.0,74.6776,74.6924,74.5959,74.6404,24000.0
2014-09-24 11:15:00,100.53,100.58,100.5,100.54,18500.0,74.6404,74.6776,74.6182,74.6479,18500.0
2014-09-24 11:20:00,100.51,101.01,100.51,101.01,62000.0,74.6256,74.9968,74.6256,74.9968,62000.0
2014-09-24 11:25:00,101.02,101.16,100.94,101.04,39600.0,75.0042,75.1082,74.9448,75.0191,39600.0
2014-09-24 11:30:00,101.04,101.43,101.04,101.3,70000.0,75.0191,75.3087,75.0191,75.2121,70000.0
2014-09-24 11:35:00,101.29,101.31,101.05,101.05,50500.0,75.2047,75.2196,75.0265,75.0265,50500.0
2014-09-24 11:40:00,101.04,101.04,100.87,100.91,33800.0,75.0191,75.0191,74.8929,74.9226,33800.0
2014-09-24 11:45:00,100.91,100.94,100.72,100.72,23600.0,74.9226,74.9448,74.7815,74.7815,23600.0
2014-09-24 11:50:00,100.73,100.79,100.64,100.76,21600.0,74.7889,74.8335,74.7221,74.8112,21600.0
2014-09-24 11:55:00,100.75,100.81,100.72,100.76,22000.0,74.8038,74.8483,74.7815,74.8112,22000.0
2014-09-24 12:00:00,100.78,100.96,100.76,100.91,21200.0,74.8261,74.9597,74.8112,74.9226,21200.0
2014-09-24 12:05:00,100.91,100.96,100.77,100.77,56900.0,74.9226,74.9597,74.8186,74.8186,56900.0
2014-09-24 12:10:00,100.76,100.79,100.72,100.78,26200.0,74.8112,74.8335,74.7815,74.8261,26200.0
2014-09-24 12:15:00,100.79,100.79,100.71,100.72,17800.0,74.8335,74.8335,74.7741,74.7815,17800.0
2014-09-24 12:20:00,100.72,100.73,100.66,100.73,24000.0,74.7815,74.7889,74.737,74.7889,24000.0
2014-09-24 12:25:00,100.72,100.76,100.69,100.72,38000.0,74.7815,74.8112,74.7592,74.7815,38000.0
2014-09-24 12:30:00,100.72,100.73,100.62,100.65,31600.0,74.7815,74.7889,74.7073,74.7295,31600.0
2014-09-24 12:35:00,100.65,100.69,100.61,100.66,33600.0,74.7295,74.7592,74.6998,74.737,33600.0
2014-09-24 12:40:00,100.66,100.76,100.65,100.74,59500.0,74.737,74.8112,74.7295,74.7964,59500.0
2014-09-24 12:45:00,100.76,100.76,100.72,100.75,33800.0,74.8112,74.8112,74.7815,74.8038,33800.0
2014-09-24 12:50:00,100.75,100.76,100.68,100.74,55800.0,74.8038,74.8112,74.7518,74.7964,55800.0
2014-09-24 12:55:00,100.73,100.75,100.47,100.57,51200.0,74.7889,74.8038,74.5959,74.6701,51200.0
2014-09-24 13:00:00,100.58,100.77,100.46,100.5,20200.0,74.6776,74.8186,74.5885,74.6182,20200.0
2014-09-24 13:05:00,100.49,100.54,100.37,100.52,24600.0,74.6107,74.6479,74.5216,74.633,24600.0
2014-09-24 13:10:00,100.53,100.56,100.46,100.5,16400.0,74.6404,74.6627,74.5885,74.6182,16400.0
2014-09-24 13:15:00,100.5,100.65,100.45,100.57,21300.0,74.6182,74.7295,74.581,74.6701,21300.0
2014-09-24 13:20:00,100.59,100.75,100.59,100.59,33100.0,74.685,74.8038,74.685,74.685,33100.0
2014-09-24 13:25:00,100.59,100.62,100.51,100.59,17900.0,74.685,74.7073,74.6256,74.685,17900.0
2014-09-24 13:30:00,100.58,100.61,100.55,100.57,16300.0,74.6776,74.6998,74.6553,74.6701,16300.0
2014-09-24 13:35:00,100.58,100.63,100.56,100.6,14900.0,74.6776,74.7147,74.6627,74.6924,14900.0
2014-09-24 13:40:00,100.59,100.8,100.59,100.8,22600.0,74.685,74.8409,74.685,74.8409,22600.0
2014-09-24 13:45:00,100.78,100.87,100.74,100.87,22400.0,74.8261,74.8929,74.7964,74.8929,22400.0
2014-09-24 13:50:00,100.88,101.02,100.83,100.95,20500.0,74.9003,75.0042,74.8632,74.9523,20500.0
2014-09-24 13:55:00,100.95,100.96,100.75,100.88,22500.0,74.9523,74.9597,74.8038,74.9003,22500.0
2014-09-24 14:00:00,100.88,101.13,100.87,101.13,42300.0,74.9003,75.0859,74.8929,75.0859,42300.0
2014-09-24 14:05:00,101.14,101.64,101.13,101.64,58300.0,75.0933,75.4646,75.0859,75.4646,58300.0
2014-09-24 14:10:00,101.65,101.69,101.46,101.47,29900.0,75.472,75.5017,75.3309,75.3384,29900.0
2014-09-24 14:15:00,101.46,101.6,101.43,101.6,29600.0,75.3309,75.4349,75.3087,75.4349,29600.0
2014-09-24 14:20:00,101.6,101.73,101.51,101.51,21400.0,75.4349,75.5314,75.3681,75.3681,21400.0
2014-09-24 14:25:00,101.52,101.98,101.46,101.97,62000.0,75.3755,75.717,75.3309,75.7096,62000.0
2014-09-24 14:30:00,101.97,102.05,101.93,102.04,43100.0,75.7096,75.769,75.6799,75.7616,43100.0
2014-09-24 14:35:00,102.01,102.21,101.91,102.21,63100.0,75.7393,75.8878,75.665,75.8878,63100.0
2014-09-24 14:40:00,102.22,102.41,102.2,102.41,68100.0,75.8952,76.0363,75.8804,76.0363,68100.0
2014-09-24 14:45:00,102.4,102.42,102.17,102.2,45500.0,76.0289,76.0437,75.8581,75.8804,45500.0
2014-09-24 14:50:00,102.2,102.46,102.17,102.42,57400.0,75.8804,76.0734,75.8581,76.0437,57400.0
2014-09-24 14:55:00,102.44,102.74,102.37,102.72,59900.0,76.0585,76.2813,76.0066,76.2664,59900.0
2014-09-24 15:00:00,102.72,102.87,102.6,102.83,60900.0,76.2664,76.3778,76.1773,76.3481,60900.0
2014-09-24 15:05:00,102.81,102.84,102.44,102.45,52200.0,76.3333,76.3555,76.0585,76.066,52200.0
2014-09-24 15:10:00,102.43,102.6,102.22,102.22,75500.0,76.0511,76.1773,75.8952,75.8952,75500.0
2014-09-24 15:15:00,102.22,102.25,102.08,102.11,52800.0,75.8952,75.9175,75.7913,75.8135,52800.0
2014-09-24 15:20:00,102.12,102.41,102.12,102.26,58900.0,75.821,76.0363,75.821,75.9249,58900.0
2014-09-24 15:25:00,102.24,102.56,102.24,102.51,97400.0,75.9101,76.1476,75.9101,76.1105,97400.0
2014-09-24 15:30:00,102.5,102.65,102.34,102.34,50100.0,76.1031,76.2145,75.9843,75.9843,50100.0
2014-09-24 15:35:00,102.34,102.46,102.34,102.43,89100.0,75.9843,76.0734,75.9843,76.0511,89100.0
2014-09-24 15:40:00,102.41,102.45,102.23,102.29,102600.0,76.0363,76.066,75.9026,75.9472,102600.0
2014-09-24 15:45:00,102.28,102.32,102.1,102.13,71900.0,75.9398,75.9695,75.8061,75.8284,71900.0
2014-09-24 15:50:00,102.13,102.2,102.05,102.07,86000.0,75.8284,75.8804,75.769,75.7838,86000.0
2014-09-24 15:55:00,102.07,102.2,102.04,102.14,155600.0,75.7838,75.8804,75.7616,75.8358,155600.0
2014-09-25 09:30:00,102.64,102.7,101.77,101.86,77400.0,76.207,76.2516,75.5611,75.6279,77400.0
2014-09-25 09:35:00,102.01,102.33,101.47,101.47,53500.0,75.7393,75.9769,75.3384,75.3384,53500.0
2014-09-25 09:40:00,101.5,101.72,101.3,101.47,18900.0,75.3606,75.524,75.2121,75.3384,18900.0
2014-09-25 09:45:00,101.45,101.72,101.08,101.19,47100.0,75.3235,75.524,75.0488,75.1305,47100.0
2014-09-25 09:50:00,101.09,101.19,100.78,101.0,34000.0,75.0562,75.1305,74.8261,74.9894,34000.0
2014-09-25 09:55:00,101.03,101.28,100.93,101.28,25500.0,75.0117,75.1973,74.9374,75.1973,25500.0
2014-09-25 10:00:00,101.25,101.47,101.1,101.22,40000.0,75.175,75.3384,75.0636,75.1527,40000.0
2014-09-25 10:05:00,101.22,101.4,101.09,101.1,23100.0,75.1527,75.2864,75.0562,75.0636,23100.0
2014-09-25 10:10:00,101.08,101.09,100.65,100.88,28300.0,75.0488,75.0562,74.7295,74.9003,28300.0
2014-09-25 10:15:00,100.88,100.99,100.58,100.68,18300.0,74.9003,74.982,74.6776,74.7518,18300.0
2014-09-25 10:20:00,100.68,100.68,100.14,100.18,96200.0,74.7518,74.7518,74.3509,74.3806,96200.0
2014-09-25 10:25:00,100.18,100.86,100.18,100.64,55300.0,74.3806,74.8854,74.3806,74.7221,55300.0
2014-09-25 10:30:00,100.63,100.63,100.17,100.36,52200.0,74.7147,74.7147,74.3731,74.5142,52200.0
2014-09-25 10:35:00,100.38,100.7,100.37,100.43,34200.0,74.5291,74.7667,74.5216,74.5662,34200.0
2014-09-25 10:40:00,100.52,100.55,100.3,100.36,23700.0,74.633,74.6553,74.4697,74.5142,23700.0
2014-09-25 10:45:00,100.34,100.42,100.19,100.35,22000.0,74.4994,74.5588,74.388,74.5068,22000.0
2014-09-25 10:50:00,100.32,100.53,100.2,100.27,24100.0,74.4845,74.6404,74.3954,74.4474,24100.0
2014-09-25 10:55:00,100.26,100.57,100.18,100.5,34300.0,74.44,74.6701,74.3806,74.6182,34300.0
2014-09-25 11:00:00,100.49,100.85,100.41,100.68,47800.0,74.6107,74.878,74.5513,74.7518,47800.0
2014-09-25 11:05:00,100.72,100.81,100.42,100.81,35100.0,74.7815,74.8483,74.5588,74.8483,35100.0
2014-09-25 11:10:00,100.76,100.81,100.58,100.6,41200.0,74.8112,74.8483,74.6776,74.6924,41200.0
2014-09-25 11:15:00,100.6,100.78,100.54,100.74,28400.0,74.6924,74.8261,74.6479,74.7964,28400.0
2014-09-25 11:20:00,100.74,100.94,100.61,100.88,24300.0,74.7964,74.9448,74.6998,74.9003,24300.0
2014-09-25 11:25:00,100.89,101.18,100.73,101.18,21000.0,74.9077,75.123,74.7889,75.123,21000.0
2014-09-25 11:30:00,101.17,101.17,100.86,101.11,27000.0,75.1156,75.1156,74.8854,75.0711,27000.0
2014-09-25 11:35:00,101.09,101.34,101.09,101.22,34900.0,75.0562,75.2418,75.0562,75.1527,34900.0
2014-09-25 11:40:00,101.18,101.23,100.93,101.0,16100.0,75.123,75.1602,74.9374,74.9894,16100.0
2014-09-25 11:45:00,101.0,101.22,100.85,100.85,11500.0,74.9894,75.1527,74.878,74.878,11500.0
2014-09-25 11:50:00,100.88,100.96,100.64,100.74,22800.0,74.9003,74.9597,74.7221,74.7964,22800.0
2014-09-25 11:55:00,100.75,100.82,100.61,100.7,24300.0,74.8038,74.8557,74.6998,74.7667,24300.0
2014-09-25 12:00:00,100.74,100.88,100.7,100.74,10300.0,74.7964,74.9003,74.7667,74.7964,10300.0
2014-09-25 12:05:00,100.72,101.01,100.66,100.91,22000.0,74.7815,74.9968,74.737,74.9226,22000.0
2014-09-25 12:10:00,100.93,100.94,100.77,100.94,11000.0,74.9374,74.9448,74.8186,74.9448,11000.0
2014-09-25 12:15:00,100.94,100.95,100.65,100.7,18500.0,74.9448,74.9523,74.7295,74.7667,18500.0
2014-09-25 12:20:00,100.7,100.78,100.58,100.72,26000.0,74.7667,74.8261,74.6776,74.7815,26000.0
2014-09-25 12:25:00,100.72,100.74,100.51,100.54,17100.0,74.7815,74.7964,74.6256,74.6479,17100.0
2014-09-25 12:30:00,100.47,100.72,100.46,100.54,9200.0,74.5959,74.7815,74.5885,74.6479,9200.0
2014-09-25 12:35:00,100.56,100.8,100.56,100.8,11900.0,74.6627,74.8409,74.6627,74.8409,11900.0
2014-09-25 12:40:00,100.79,100.98,100.69,100.84,36100.0,74.8335,74.9745,74.7592,74.8706,36100.0
2014-09-25 12:45:00,100.84,100.86,100.55,100.59,34400.0,74.8706,74.8854,74.6553,74.685,34400.0
2014-09-25 12:50:00,100.56,100.69,100.5,100.65,19200.0,74.6627,74.7592,74.6182,74.7295,19200.0
2014-09-25 12:55:00,100.63,100.78,100.63,100.76,10100.0,74.7147,74.8261,74.7147,74.8112,10100.0
2014-09-25 13:00:00,100.72,100.77,100.42,100.42,14700.0,74.7815,74.8186,74.5588,74.5588,14700.0
2014-09-25 13:05:00,100.43,100.65,100.34,100.49,40900.0,74.5662,74.7295,74.4994,74.6107,40900.0
2014-09-25 13:10:00,100.51,100.85,100.49,100.84,25900.0,74.6256,74.878,74.6107,74.8706,25900.0
2014-09-25 13:15:00,100.79,101.01,100.75,100.83,20000.0,74.8335,74.9968,74.8038,74.8632,20000.0
2014-09-25 13:20:00,100.84,101.01,100.77,100.87,37900.0,74.8706,74.9968,74.8186,74.8929,37900.0
2014-09-25 13:25:00,100.9,101.12,100.87,101.08,21200.0,74.9151,75.0785,74.8929,75.0488,21200.0
2014-09-25 13:30:00,101.08,101.12,100.98,101.08,15800.0,75.0488,75.0785,74.9745,75.0488,15800.0
2014-09-25 13:35:00,101.06,101.23,101.02,101.02,29500.0,75.0339,75.1602,75.0042,75.0042,29500.0
2014-09-25 13:40:00,101.02,101.25,100.99,101.2,29100.0,75.0042,75.175,74.982,75.1379,29100.0
2014-09-25 13:45:00,101.19,101.22,100.87,101.06,65200.0,75.1305,75.1527,74.8929,75.0339,65200.0
2014-09-25 13:50:00,101.06,101.14,100.88,100.91,64500.0,75.0339,75.0933,74.9003,74.9226,64500.0
2014-09-25 13:55:00,100.88,101.08,100.85,100.88,79800.0,74.9003,75.0488,74.878,74.9003,79800.0
2014-09-25 14:00:00,100.91,100.93,100.73,100.81,45300.0,74.9226,74.9374,74.7889,74.8483,45300.0
2014-09-25 14:05:00,100.8,100.84,100.63,100.63,42100.0,74.8409,74.8706,74.7147,74.7147,42100.0
2014-09-25 14:10:00,100.61,100.73,100.57,100.6,17800.0,74.6998,74.7889,74.6701,74.6924,17800.0
2014-09-25 14:15:00,100.63,100.64,100.43,100.62,14900.0,74.7147,74.7221,74.5662,74.7073,14900.0
2014-09-25 14:20:00,100.63,100.7,100.5,100.55,37200.0,74.7147,74.7667,74.6182,74.6553,37200.0
2014-09-25 14:25:00,100.54,100.78,100.54,100.73,43700.0,74.6479,74.8261,74.6479,74.7889,43700.0
2014-09-25 14:30:00,100.73,100.79,100.68,100.76,33900.0,74.7889,74.8335,74.7518,74.8112,33900.0
2014-09-25 14:35:00,100.76,100.95,100.75,100.95,24500.0,74.8112,74.9523,74.8038,74.9523,24500.0
2014-09-25 14:40:00,100.95,100.99,100.81,100.81,55600.0,74.9523,74.982,74.8483,74.8483,55600.0
2014-09-25 14:45:00,100.79,101.09,100.79,101.01,33300.0,74.8335,75.0562,74.8335,74.9968,33300.0
2014-09-25 14:50:00,100.98,101.0,100.81,100.84,43000.0,74.9745,74.9894,74.8483,74.8706,43000.0
2014-09-25 14:55:00,100.86,100.9,100.81,100.87,55100.0,74.8854,74.9151,74.8483,74.8929,55100.0
2014-09-25 15:00:00,100.86,100.9,100.5,100.63,61200.0,74.8854,74.9151,74.6182,74.7147,61200.0
2014-09-25 15:05:00,100.66,100.68,100.46,100.52,21000.0,74.737,74.7518,74.5885,74.633,21000.0
2014-09-25 15:10:00,100.5,100.5,100.35,100.46,31700.0,74.6182,74.6182,74.5068,74.5885,31700.0
2014-09-25 15:15:00,100.45,100.65,100.45,100.52,36200.0,74.581,74.7295,74.581,74.633,36200.0
2014-09-25 15:20:00,100.48,100.54,100.4,100.45,27100.0,74.6033,74.6479,74.5439,74.581,27100.0
2014-09-25 15:25:00,100.45,100.53,100.4,100.4,58200.0,74.581,74.6404,74.5439,74.5439,58200.0
2014-09-25 15:30:00,100.41,100.59,100.37,100.54,66700.0,74.5513,74.685,74.5216,74.6479,66700.0
2014-09-25 15:35:00,100.54,100.64,100.42,100.63,46700.0,74.6479,74.7221,74.5588,74.7147,46700.0
2014-09-25 15:40:00,100.62,100.71,100.54,100.63,41600.0,74.7073,74.7741,74.6479,74.7147,41600.0
2014-09-25 15:45:00,100.66,100.72,100.56,100.67,85600.0,74.737,74.7815,74.6627,74.7444,85600.0
2014-09-25 15:50:00,100.65,100.67,100.6,100.6,74700.0,74.7295,74.7444,74.6924,74.6924,74700.0
2014-09-25 15:55:00,100.61,100.62,100.33,100.36,168600.0,74.6998,74.7073,74.4919,74.5142,168600.0
2014-09-26 09:30:00,100.37,100.84,100.31,100.84,54000.0,74.5216,74.8706,74.4771,74.8706,54000.0
2014-09-26 09:35:00,100.71,101.34,100.71,100.76,36400.0,74.7741,75.2418,74.7741,74.8112,36400.0
2014-09-26 09:40:00,100.78,100.9,100.41,100.57,49900.0,74.8261,74.9151,74.5513,74.6701,49900.0
2014-09-26 09:45:00,100.62,100.65,100.21,100.65,40700.0,74.7073,74.7295,74.4028,74.7295,40700.0
2014-09-26 09:50:00,100.6,100.8,100.5,100.68,50000.0,74.6924,74.8409,74.6182,74.7518,50000.0
2014-09-26 09:55:00,100.68,101.16,100.68,101.08,50500.0,74.7518,75.1082,74.7518,75.0488,50500.0
2014-09-26 10:00:00,101.05,101.83,101.05,101.68,36900.0,75.0265,75.6056,75.0265,75.4943,36900.0
2014-09-26 10:05:00,101.62,101.63,101.27,101.3,23100.0,75.4497,75.4571,75.1899,75.2121,23100.0
2014-09-26 10:10:00,101.32,101.42,101.09,101.39,23900.0,75.227,75.3012,75.0562,75.279,23900.0
2014-09-26 10:15:00,101.4,101.5,101.2,101.42,27100.0,75.2864,75.3606,75.1379,75.3012,27100.0
2014-09-26 10:20:00,101.43,101.6,101.28,101.54,35200.0,75.3087,75.4349,75.1973,75.3903,35200.0
2014-09-26 10:25:00,101.57,101.61,101.37,101.52,43600.0,75.4126,75.4423,75.2641,75.3755,43600.0
2014-09-26 10:30:00,101.55,101.58,101.17,101.57,42300.0,75.3978,75.42,75.1156,75.4126,42300.0
2014-09-26 10:35:00,101.64,101.77,101.57,101.64,25700.0,75.4646,75.5611,75.4126,75.4646,25700.0
2014-09-26 10:40:00,101.64,101.94,101.64,101.81,23200.0,75.4646,75.6873,75.4646,75.5908,23200.0
2014-09-26 10:45:00,101.87,101.95,101.69,101.9,39600.0,75.6353,75.6947,75.5017,75.6576,39600.0
2014-09-26 10:50:00,101.92,101.96,101.82,101.89,30800.0,75.6725,75.7022,75.5982,75.6502,30800.0
2014-09-26 10:55:00,101.87,102.2,101.85,102.13,30800.0,75.6353,75.8804,75.6205,75.8284,30800.0
2014-09-26 11:00:00,102.23,102.26,102.0,102.04,66500.0,75.9026,75.9249,75.7319,75.7616,66500.0
2014-09-26 11:05:00,102.07,102.41,102.06,102.36,53000.0,75.7838,76.0363,75.7764,75.9992,53000.0
2014-09-26 11:10:00,102.34,102.39,102.12,102.27,28200.0,75.9843,76.0214,75.821,75.9323,28200.0
2014-09-26 11:15:00,102.23,102.26,101.86,101.86,24600.0,75.9026,75.9249,75.6279,75.6279,24600.0
2014-09-26 11:20:00,101.86,101.96,101.61,101.79,43400.0,75.6279,75.7022,75.4423,75.5759,43400.0
2014-09-26 11:25:00,101.79,101.92,101.73,101.92,13400.0,75.5759,75.6725,75.5314,75.6725,13400.0
2014-09-26 11:30:00,101.94,102.03,101.82,101.82,9900.0,75.6873,75.7541,75.5982,75.5982,9900.0
2014-09-26 11:35:00,101.8,102.12,101.75,102.11,30300.0,75.5834,75.821,75.5462,75.8135,30300.0
2014-09-26 11:40:00,102.13,102.13,101.93,102.1,25000.0,75.8284,75.8284,75.6799,75.8061,25000.0
2014-09-26 11:45:00,102.07,102.09,101.85,102.08,21200.0,75.7838,75.7987,75.6205,75.7913,21200.0
2014-09-26 11:50:00,102.06,102.08,101.97,102.03,8300.0,75.7764,75.7913,75.7096,75.7541,8300.0
2014-09-26 11:55:00,102.0,102.04,101.86,101.92,25500.0,75.7319,75.7616,75.6279,75.6725,25500.0
2014-09-26 12:00:00,101.92,101.95,101.8,101.89,43500.0,75.6725,75.6947,75.5834,75.6502,43500.0
2014-09-26 12:05:00,101.89,101.98,101.75,101.95,27800.0,75.6502,75.717,75.5462,75.6947,27800.0
2014-09-26 12:10:00,101.93,101.98,101.71,101.74,38900.0,75.6799,75.717,75.5165,75.5388,38900.0
2014-09-26 12:15:00,101.71,101.93,101.67,101.86,21700.0,75.5165,75.6799,75.4868,75.6279,21700.0
2014-09-26 12:20:00,101.84,101.96,101.7,101.7,14600.0,75.6131,75.7022,75.5091,75.5091,14600.0
2014-09-26 12:25:00,101.72,101.84,101.7,101.76,32900.0,75.524,75.6131,75.5091,75.5537,32900.0
2014-09-26 12:30:00,101.74,101.81,101.7,101.7,40300.0,75.5388,75.5908,75.5091,75.5091,40300.0
2014-09-26 12:35:00,101.72,101.77,101.62,101.62,28600.0,75.524,75.5611,75.4497,75.4497,28600.0
2014-09-26 12:40:00,101.63,101.63,101.46,101.5,16500.0,75.4571,75.4571,75.3309,75.3606,16500.0
2014-09-26 12:45:00,101.5,101.58,101.48,101.51,23500.0,75.3606,75.42,75.3458,75.3681,23500.0
2014-09-26 12:50:00,101.51,101.58,101.47,101.55,31700.0,75.3681,75.42,75.3384,75.3978,31700.0
2014-09-26 12:55:00,101.55,101.56,101.5,101.56,17100.0,75.3978,75.4052,75.3606,75.4052,17100.0
2014-09-26 13:00:00,101.55,101.61,101.52,101.58,39300.0,75.3978,75.4423,75.3755,75.42,39300.0
2014-09-26 13:05:00,101.64,101.67,101.52,101.6,19800.0,75.4646,75.4868,75.3755,75.4349,19800.0
2014-09-26 13:10:00,101.61,101.73,101.54,101.72,20700.0,75.4423,75.5314,75.3903,75.524,20700.0
2014-09-26 13:15:00,101.77,101.82,101.66,101.82,21700.0,75.5611,75.5982,75.4794,75.5982,21700.0
2014-09-26 13:20:00,101.82,101.93,101.81,101.85,15000.0,75.5982,75.6799,75.5908,75.6205,15000.0
2014-09-26 13:25:00,101.85,101.85,101.67,101.84,29400.0,75.6205,75.6205,75.4868,75.6131,29400.0
2014-09-26 13:30:00,101.86,101.96,101.77,101.81,22600.0,75.6279,75.7022,75.5611,75.5908,22600.0
2014-09-26 13:35:00,101.8,101.8,101.68,101.74,19600.0,75.5834,75.5834,75.4943,75.5388,19600.0
2014-09-26 13:40:00,101.76,101.81,101.64,101.75,16000.0,75.5537,75.5908,75.4646,75.5462,16000.0
2014-09-26 13:45:00,101.78,101.91,101.75,101.9,28700.0,75.5685,75.665,75.5462,75.6576,28700.0
2014-09-26 13:50:00,101.91,102.03,101.87,101.89,41400.0,75.665,75.7541,75.6353,75.6502,41400.0
2014-09-26 13:55:00,101.88,101.92,101.76,101.92,80800.0,75.6428,75.6725,75.5537,75.6725,80800.0
2014-09-26 14:00:00,101.92,102.01,101.9,102.0,16300.0,75.6725,75.7393,75.6576,75.7319,16300.0
2014-09-26 14:05:00,102.02,102.02,101.82,101.98,51800.0,75.7467,75.7467,75.5982,75.717,51800.0
2014-09-26 14:10:00,101.98,102.0,101.8,101.83,37500.0,75.717,75.7319,75.5834,75.6056,37500.0
2014-09-26 14:15:00,101.83,102.03,101.83,102.03,20800.0,75.6056,75.7541,75.6056,75.7541,20800.0
2014-09-26 14:20:00,102.03,102.04,101.97,101.99,19000.0,75.7541,75.7616,75.7096,75.7244,19000.0
2014-09-26 14:25:00,102.01,102.07,101.95,101.95,29000.0,75.7393,75.7838,75.6947,75.6947,29000.0
2014-09-26 14:30:00,101.98,102.03,101.93,101.99,37600.0,75.717,75.7541,75.6799,75.7244,37600.0
2014-09-26 14:35:00,102.01,102.12,101.94,102.12,67500.0,75.7393,75.821,75.6873,75.821,67500.0
2014-09-26 14:40:00,102.12,102.13,102.05,102.09,38700.0,75.821,75.8284,75.769,75.7987,38700.0
2014-09-26 14:45:00,102.08,102.3,102.04,102.25,32700.0,75.7913,75.9546,75.7616,75.9175,32700.0
2014-09-26 14:50:00,102.25,102.25,102.01,102.02,29700.0,75.9175,75.9175,75.7393,75.7467,29700.0
2014-09-26 14:55:00,102.02,102.04,101.87,101.9,71500.0,75.7467,75.7616,75.6353,75.6576,71500.0
2014-09-26 15:00:00,101.92,101.97,101.84,101.93,25900.0,75.6725,75.7096,75.6131,75.6799,25900.0
2014-09-26 15:05:00,101.94,102.03,101.94,102.0,14300.0,75.6873,75.7541,75.6873,75.7319,14300.0
2014-09-26 15:10:00,102.0,102.06,101.97,102.05,23700.0,75.7319,75.7764,75.7096,75.769,23700.0
2014-09-26 15:15:00,102.03,102.03,101.75,101.76,35600.0,75.7541,75.7541,75.5462,75.5537,35600.0
2014-09-26 15:20:00,101.78,101.97,101.78,101.9,32300.0,75.5685,75.7096,75.5685,75.6576,32300.0
2014-09-26 15:25:00,101.89,101.97,101.84,101.93,32100.0,75.6502,75.7096,75.6131,75.6799,32100.0
2014-09-26 15:30:00,101.92,101.98,101.77,101.84,43300.0,75.6725,75.717,75.5611,75.6131,43300.0
2014-09-26 15:35:00,101.86,101.93,101.83,101.92,59800.0,75.6279,75.6799,75.6056,75.6725,59800.0
2014-09-26 15:40:00,101.91,101.94,101.86,101.88,58900.0,75.665,75.6873,75.6279,75.6428,58900.0
2014-09-26 15:45:00,101.88,101.93,101.77,101.79,61200.0,75.6428,75.6799,75.5611,75.5759,61200.0
2014-09-26 15:50:00,101.79,101.98,101.79,101.88,62000.0,75.5759,75.717,75.5759,75.6428,62000.0
2014-09-26 15:55:00,101.89,101.95,101.79,101.85,161800.0,75.6502,75.6947,75.5759,75.6205,161800.0
2014-09-29 09:30:00,100.8,100.8,100.11,100.66,96200.0,74.8409,74.8409,74.3286,74.737,96200.0
2014-09-29 09:35:00,100.67,101.26,100.6,100.88,65300.0,74.7444,75.1824,74.6924,74.9003,65300.0
2014-09-29 09:40:00,100.85,100.94,100.3,100.45,68900.0,74.878,74.9448,74.4697,74.581,68900.0
2014-09-29 09:45:00,100.45,100.65,100.1,100.2,69300.0,74.581,74.7295,74.3212,74.3954,69300.0
2014-09-29 09:50:00,100.2,100.72,100.17,100.51,67000.0,74.3954,74.7815,74.3731,74.6256,67000.0
2014-09-29 09:55:00,100.52,100.57,100.21,100.21,38600.0,74.633,74.6701,74.4028,74.4028,38600.0
2014-09-29 10:00:00,100.21,100.66,100.21,100.51,52200.0,74.4028,74.737,74.4028,74.6256,52200.0
2014-09-29 10:05:00,100.49,100.55,100.3,100.31,66100.0,74.6107,74.6553,74.4697,74.4771,66100.0
2014-09-29 10:10:00,100.3,100.47,100.19,100.36,73500.0,74.4697,74.5959,74.388,74.5142,73500.0
2014-09-29 10:15:00,100.35,100.85,100.34,100.83,118400.0,74.5068,74.878,74.4994,74.8632,118400.0
2014-09-29 10:20:00,100.84,100.89,100.65,100.75,143900.0,74.8706,74.9077,74.7295,74.8038,143900.0
2014-09-29 10:25:00,100.75,100.88,100.58,100.61,69100.0,74.8038,74.9003,74.6776,74.6998,69100.0
2014-09-29 10:30:00,100.6,100.72,100.43,100.72,38400.0,74.6924,74.7815,74.5662,74.7815,38400.0
2014-09-29 10:35:00,100.71,101.03,100.63,101.0,44300.0,74.7741,75.0117,74.7147,74.9894,44300.0
2014-09-29 10:40:00,101.03,101.47,101.03,101.34,30200.0,75.0117,75.3384,75.0117,75.2418,30200.0
2014-09-29 10:45:00,101.38,101.43,101.07,101.16,39800.0,75.2715,75.3087,75.0414,75.1082,39800.0
2014-09-29 10:50:00,101.17,101.41,101.16,101.3,40800.0,75.1156,75.2938,75.1082,75.2121,40800.0
2014-09-29 10:55:00,101.31,101.35,101.16,101.28,41600.0,75.2196,75.2493,75.1082,75.1973,41600.0
2014-09-29 11:00:00,101.28,101.32,101.14,101.28,47200.0,75.1973,75.227,75.0933,75.1973,47200.0
2014-09-29 11:05:00,101.25,101.37,101.21,101.26,46300.0,75.175,75.2641,75.1453,75.1824,46300.0
2014-09-29 11:10:00,101.24,101.5,101.16,101.38,70100.0,75.1676,75.3606,75.1082,75.2715,70100.0
2014-09-29 11:15:00,101.38,101.53,101.27,101.28,87800.0,75.2715,75.3829,75.1899,75.1973,87800.0
2014-09-29 11:20:00,101.28,101.34,100.92,101.03,30000.0,75.1973,75.2418,74.93,75.0117,30000.0
2014-09-29 11:25:00,101.05,101.13,100.73,100.99,51900.0,75.0265,75.0859,74.7889,74.982,51900.0
2014-09-29 11:30:00,101.0,101.3,100.98,101.3,28200.0,74.9894,75.2121,74.9745,75.2121,28200.0
2014-09-29 11:35:00,101.27,101.48,101.26,101.39,35700.0,75.1899,75.3458,75.1824,75.279,35700.0
2014-09-29 11:40:00,101.39,101.51,101.27,101.49,28200.0,75.279,75.3681,75.1899,75.3532,28200.0
2014-09-29 11:45:00,101.51,101.66,101.39,101.66,21100.0,75.3681,75.4794,75.279,75.4794,21100.0
2014-09-29 11:50:00,101.65,101.75,101.59,101.65,24500.0,75.472,75.5462,75.4275,75.472,24500.0
2014-09-29 11:55:00,101.64,101.67,101.58,101.65,42400.0,75.4646,75.4868,75.42,75.472,42400.0
2014-09-29 12:00:00,101.62,101.66,101.46,101.66,54700.0,75.4497,75.4794,75.3309,75.4794,54700.0
2014-09-29 12:05:00,101.63,101.64,101.47,101.48,23100.0,75.4571,75.4646,75.3384,75.3458,23100.0
2014-09-29 12:10:00,101.47,101.47,101.12,101.12,27400.0,75.3384,75.3384,75.0785,75.0785,27400.0
2014-09-29 12:15:00,101.11,101.11,100.84,100.95,45900.0,75.0711,75.0711,74.8706,74.9523,45900.0
2014-09-29 12:20:00,100.94,100.95,100.79,100.8,15900.0,74.9448,74.9523,74.8335,74.8409,15900.0
2014-09-29 12:25:00,100.81,100.88,100.75,100.83,16600.0,74.8483,74.9003,74.8038,74.8632,16600.0
2014-09-29 12:30:00,100.85,100.97,100.8,100.96,15600.0,74.878,74.9671,74.8409,74.9597,15600.0
2014-09-29 12:35:00,100.96,100.98,100.83,100.98,38900.0,74.9597,74.9745,74.8632,74.9745,38900.0
2014-09-29 12:40:00,100.96,101.26,100.96,101.21,31100.0,74.9597,75.1824,74.9597,75.1453,31100.0
2014-09-29 12:45:00,101.21,101.35,101.09,101.25,16100.0,75.1453,75.2493,75.0562,75.175,16100.0
2014-09-29 12:50:00,101.26,101.53,101.26,101.29,19600.0,75.1824,75.3829,75.1824,75.2047,19600.0
2014-09-29 12:55:00,101.27,101.41,101.15,101.15,32300.0,75.1899,75.2938,75.1008,75.1008,32300.0
2014-09-29 13:00:00,101.15,101.23,101.06,101.06,16600.0,75.1008,75.1602,75.0339,75.0339,16600.0
2014-09-29 13:05:00,101.08,101.15,100.97,101.06,17000.0,75.0488,75.1008,74.9671,75.0339,17000.0
2014-09-29 13:10:00,101.08,101.29,101.08,101.18,17900.0,75.0488,75.2047,75.0488,75.123,17900.0
2014-09-29 13:15:00,101.16,101.38,101.15,101.37,72800.0,75.1082,75.2715,75.1008,75.2641,72800.0
2014-09-29 13:20:00,101.37,101.46,101.18,101.24,23600.0,75.2641,75.3309,75.123,75.1676,23600.0
2014-09-29 13:25:00,101.23,101.44,101.23,101.26,27900.0,75.1602,75.3161,75.1602,75.1824,27900.0
2014-09-29 13:30:00,101.27,101.64,101.27,101.61,23000.0,75.1899,75.4646,75.1899,75.4423,23000.0
2014-09-29 13:35:00,101.61,101.61,101.19,101.19,25600.0,75.4423,75.4423,75.1305,75.1305,25600.0
2014-09-29 13:40:00,101.21,101.32,101.1,101.12,14600.0,75.1453,75.227,75.0636,75.0785,14600.0
2014-09-29 13:45:00,101.11,101.3,101.11,101.3,20300.0,75.0711,75.2121,75.0711,75.2121,20300.0
2014-09-29 13:50:00,101.32,101.52,101.29,101.44,39300.0,75.227,75.3755,75.2047,75.3161,39300.0
2014-09-29 13:55:00,101.4,101.43,101.33,101.38,18100.0,75.2864,75.3087,75.2344,75.2715,18100.0
2014-09-29 14:00:00,101.37,101.54,101.35,101.48,33000.0,75.2641,75.3903,75.2493,75.3458,33000.0
2014-09-29 14:05:00,101.48,101.48,101.17,101.2,33400.0,75.3458,75.3458,75.1156,75.1379,33400.0
2014-09-29 14:10:00,101.19,101.37,101.19,101.34,28700.0,75.1305,75.2641,75.1305,75.2418,28700.0
2014-09-29 14:15:00,101.32,101.36,101.03,101.05,34300.0,75.227,75.2567,75.0117,75.0265,34300.0
2014-09-29 14:20:00,101.03,101.11,100.98,101.03,26000.0,75.0117,75.0711,74.9745,75.0117,26000.0
2014-09-29 14:25:00,101.02,101.25,100.99,101.09,24400.0,75.0042,75.175,74.982,75.0562,24400.0
2014-09-29 14:30:00,101.09,101.27,101.03,101.25,50800.0,75.0562,75.1899,75.0117,75.175,50800.0
2014-09-29 14:35:00,101.25,101.31,101.08,101.19,27900.0,75.175,75.2196,75.0488,75.1305,27900.0
2014-09-29 14:40:00,101.18,101.28,101.02,101.07,22500.0,75.123,75.1973,75.0042,75.0414,22500.0
2014-09-29 14:45:00,101.11,101.27,101.06,101.22,30000.0,75.0711,75.1899,75.0339,75.1527,30000.0
2014-09-29 14:50:00,101.23,101.33,101.21,101.25,37700.0,75.1602,75.2344,75.1453,75.175,37700.0
2014-09-29 14:55:00,101.25,101.59,101.16,101.51,29700.0,75.175,75.4275,75.1082,75.3681,29700.0
2014-09-29 15:00:00,101.5,101.59,101.44,101.59,24000.0,75.3606,75.4275,75.3161,75.4275,24000.0
2014-09-29 15:05:00,101.59,101.67,101.42,101.47,33700.0,75.4275,75.4868,75.3012,75.3384,33700.0
2014-09-29 15:10:00,101.47,101.9,101.44,101.87,37900.0,75.3384,75.6576,75.3161,75.6353,37900.0
2014-09-29 15:15:00,101.89,101.91,101.63,101.89,87000.0,75.6502,75.665,75.4571,75.6502,87000.0
2014-09-29 15:20:00,101.88,102.06,101.61,101.84,125300.0,75.6428,75.7764,75.4423,75.6131,125300.0
2014-09-29 15:25:00,101.83,102.04,101.83,102.03,44400.0,75.6056,75.7616,75.6056,75.7541,44400.0
2014-09-29 15:30:00,102.04,102.06,101.69,101.94,63000.0,75.7616,75.7764,75.5017,75.6873,63000.0
2014-09-29 15:35:00,101.97,102.01,101.74,101.8,66700.0,75.7096,75.7393,75.5388,75.5834,66700.0
2014-09-29 15:40:00,101.82,101.82,101.56,101.62,52400.0,75.5982,75.5982,75.4052,75.4497,52400.0
2014-09-29 15:45:00,101.61,101.83,101.59,101.79,70200.0,75.4423,75.6056,75.4275,75.5759,70200.0
2014-09-29 15:50:00,101.78,101.9,101.75,101.84,110500.0,75.5685,75.6576,75.5462,75.6131,110500.0
2014-09-29 15:55:00,101.84,101.94,101.81,101.87,99200.0,75.6131,75.6873,75.5908,75.6353,99200.0
2014-09-30 09:30:00,101.85,101.85,100.62,100.73,77800.0,75.6205,75.6205,74.7073,74.7889,77800.0
2014-09-30 09:35:00,100.7,100.71,100.16,100.35,88900.0,74.7667,74.7741,74.3657,74.5068,88900.0
2014-09-30 09:40:00,100.29,100.67,100.02,100.09,72700.0,74.4622,74.7444,74.2618,74.3137,72700.0
2014-09-30 09:45:00,100.12,100.56,100.0,100.35,77300.0,74.336,74.6627,74.2469,74.5068,77300.0
2014-09-30 09:50:00,100.37,100.49,100.15,100.35,34100.0,74.5216,74.6107,74.3583,74.5068,34100.0
2014-09-30 09:55:00,100.38,100.49,100.21,100.39,40100.0,74.5291,74.6107,74.4028,74.5365,40100.0
2014-09-30 10:00:00,100.41,100.41,100.08,100.11,70700.0,74.5513,74.5513,74.3063,74.3286,70700.0
2014-09-30 10:05:00,100.16,100.51,100.08,100.23,40100.0,74.3657,74.6256,74.3063,74.4177,40100.0
2014-09-30 10:10:00,100.27,100.43,100.11,100.17,39800.0,74.4474,74.5662,74.3286,74.3731,39800.0
2014-09-30 10:15:00,100.18,100.51,100.15,100.27,32900.0,74.3806,74.6256,74.3583,74.4474,32900.0
2014-09-30 10:20:00,100.32,100.49,100.14,100.16,34200.0,74.4845,74.6107,74.3509,74.3657,34200.0
2014-09-30 10:25:00,100.2,100.23,100.01,100.15,53800.0,74.3954,74.4177,74.2543,74.3583,53800.0
2014-09-30 10:30:00,100.17,100.55,100.15,100.45,41900.0,74.3731,74.6553,74.3583,74.581,41900.0
2014-09-30 10:35:00,100.44,100.79,100.43,100.66,46400.0,74.5736,74.8335,74.5662,74.737,46400.0
2014-09-30 10:40:00,100.67,100.93,100.59,100.82,43300.0,74.7444,74.9374,74.685,74.8557,43300.0
2014-09-30 10:45:00,100.84,101.0,100.77,100.82,45400.0,74.8706,74.9894,74.8186,74.8557,45400.0
2014-09-30 10:50:00,100.83,100.89,100.6,100.6,28700.0,74.8632,74.9077,74.6924,74.6924,28700.0
2014-09-30 10:55:00,100.63,100.78,100.58,100.71,40600.0,74.7147,74.8261,74.6776,74.7741,40600.0
2014-09-30 11:00:00,100.7,100.76,100.46,100.53,63800.0,74.7667,74.8112,74.5885,74.6404,63800.0
2014-09-30 11:05:00,100.52,100.79,100.51,100.78,49100.0,74.633,74.8335,74.6256,74.8261,49100.0
2014-09-30 11:10:00,100.74,101.04,100.73,100.97,41900.0,74.7964,75.0191,74.7889,74.9671,41900.0
2014-09-30 11:15:00,100.97,101.0,100.82,100.92,24000.0,74.9671,74.9894,74.8557,74.93,24000.0
2014-09-30 11:20:00,100.89,100.98,100.8,100.98,20800.0,74.9077,74.9745,74.8409,74.9745,20800.0
2014-09-30 11:25:00,101.02,101.03,100.76,100.76,48800.0,75.0042,75.0117,74.8112,74.8112,48800.0
2014-09-30 11:30:00,100.74,100.87,100.55,100.55,40500.0,74.7964,74.8929,74.6553,74.6553,40500.0
2014-09-30 11:35:00,100.54,100.57,100.12,100.17,116100.0,74.6479,74.6701,74.336,74.3731,116100.0
2014-09-30 11:40:00,100.15,100.19,99.86,99.86,78100.0,74.3583,74.388,74.143,74.143,78100.0
2014-09-30 11:45:00,99.86,99.86,99.27,99.49,142200.0,74.143,74.143,73.7049,73.8683,142200.0
2014-09-30 11:50:00,99.49,99.76,99.47,99.76,82200.0,73.8683,74.0687,73.8534,74.0687,82200.0
2014-09-30 11:55:00,99.76,99.77,99.52,99.56,97900.0,74.0687,74.0762,73.8905,73.9202,97900.0
2014-09-30 12:00:00,99.54,99.56,99.3,99.3,93600.0,73.9054,73.9202,73.7272,73.7272,93600.0
2014-09-30 12:05:00,99.3,99.33,99.02,99.05,71500.0,73.7272,73.7495,73.5193,73.5416,71500.0
2014-09-30 12:10:00,99.05,99.07,98.55,98.56,159700.0,73.5416,73.5564,73.1703,73.1778,159700.0
2014-09-30 12:15:00,98.57,98.58,98.12,98.2,155900.0,73.1852,73.1926,72.8511,72.9105,155900.0
2014-09-30 12:20:00,98.17,98.26,97.78,97.78,157400.0,72.8882,72.955,72.5986,72.5986,157400.0
2014-09-30 12:25:00,97.81,98.07,97.45,98.01,182200.0,72.6209,72.814,72.3536,72.7694,182200.0
2014-09-30 12:30:00,98.03,98.32,97.95,98.15,103100.0,72.7843,72.9996,72.7249,72.8734,103100.0
2014-09-30 12:35:00,98.17,98.17,97.78,97.78,53300.0,72.8882,72.8882,72.5986,72.5986,53300.0
2014-09-30 12:40:00,97.76,98.04,97.76,98.01,85600.0,72.5838,72.7917,72.5838,72.7694,85600.0
2014-09-30 12:45:00,98.02,98.33,98.02,98.24,110600.0,72.7768,73.007,72.7768,72.9402,110600.0
2014-09-30 12:50:00,98.24,98.49,98.24,98.29,62700.0,72.9402,73.1258,72.9402,72.9773,62700.0
2014-09-30 12:55:00,98.3,98.42,98.04,98.11,41100.0,72.9847,73.0738,72.7917,72.8437,41100.0
2014-09-30 13:00:00,98.11,98.63,98.11,98.61,70400.0,72.8437,73.2297,72.8437,73.2149,70400.0
2014-09-30 13:05:00,98.62,98.77,98.58,98.59,95400.0,73.2223,73.3337,73.1926,73.2,95400.0
2014-09-30 13:10:00,98.59,99.0,98.59,98.93,58900.0,73.2,73.5045,73.2,73.4525,58900.0
2014-09-30 13:15:00,98.92,99.12,98.92,98.94,67500.0,73.4451,73.5936,73.4451,73.4599,67500.0
2014-09-30 13:20:00,98.94,98.96,98.61,98.62,92200.0,73.4599,73.4748,73.2149,73.2223,92200.0
2014-09-30 13:25:00,98.63,98.71,98.5,98.55,42200.0,73.2297,73.2891,73.1332,73.1703,42200.0
2014-09-30 13:30:00,98.54,98.69,98.5,98.52,109400.0,73.1629,73.2743,73.1332,73.1481,109400.0
2014-09-30 13:35:00,98.52,98.76,98.51,98.7,53700.0,73.1481,73.3263,73.1406,73.2817,53700.0
2014-09-30 13:40:00,98.67,98.68,98.5,98.62,56700.0,73.2594,73.2669,73.1332,73.2223,56700.0
2014-09-30 13:45:00,98.62,98.62,98.28,98.39,59800.0,73.2223,73.2223,72.9699,73.0515,59800.0
2014-09-30 13:50:00,98.39,98.47,98.31,98.46,23700.0,73.0515,73.1109,72.9922,73.1035,23700.0
2014-09-30 13:55:00,98.48,98.82,98.48,98.82,69000.0,73.1184,73.3708,73.1184,73.3708,69000.0
2014-09-30 14:00:00,98.8,98.88,98.59,98.61,71100.0,73.356,73.4154,73.2,73.2149,71100.0
2014-09-30 14:05:00,98.63,98.76,98.6,98.63,52200.0,73.2297,73.3263,73.2075,73.2297,52200.0
2014-09-30 14:10:00,98.65,98.74,98.54,98.63,31600.0,73.2446,73.3114,73.1629,73.2297,31600.0
2014-09-30 14:15:00,98.61,98.61,98.38,98.38,24400.0,73.2149,73.2149,73.0441,73.0441,24400.0
2014-09-30 14:20:00,98.38,98.48,98.14,98.26,46700.0,73.0441,73.1184,72.8659,72.955,46700.0
2014-09-30 14:25:00,98.26,98.52,98.08,98.43,41000.0,72.955,73.1481,72.8214,73.0812,41000.0
2014-09-30 14:30:00,98.44,98.78,98.43,98.71,50000.0,73.0887,73.3411,73.0812,73.2891,50000.0
2014-09-30 14:35:00,98.7,98.89,98.69,98.87,20300.0,73.2817,73.4228,73.2743,73.4079,20300.0
2014-09-30 14:40:00,98.87,98.95,98.82,98.91,26300.0,73.4079,73.4673,73.3708,73.4376,26300.0
2014-09-30 14:45:00,98.89,99.25,98.89,99.24,48900.0,73.4228,73.6901,73.4228,73.6826,48900.0
2014-09-30 14:50:00,99.24,99.35,99.15,99.17,42100.0,73.6826,73.7643,73.6158,73.6307,42100.0
2014-09-30 14:55:00,99.18,99.29,99.18,99.21,42100.0,73.6381,73.7198,73.6381,73.6604,42100.0
2014-09-30 15:00:00,99.24,99.26,98.89,98.9,76000.0,73.6826,73.6975,73.4228,73.4302,76000.0
2014-09-30 15:05:00,98.9,98.91,98.77,98.88,49200.0,73.4302,73.4376,73.3337,73.4154,49200.0
2014-09-30 15:10:00,98.87,98.99,98.84,98.92,40700.0,73.4079,73.497,73.3857,73.4451,40700.0
2014-09-30 15:15:00,98.93,99.14,98.89,99.12,49400.0,73.4525,73.6084,73.4228,73.5936,49400.0
2014-09-30 15:20:00,99.13,99.24,99.09,99.14,65100.0,73.601,73.6826,73.5713,73.6084,65100.0
2014-09-30 15:25:00,99.14,99.17,99.01,99.11,57800.0,73.6084,73.6307,73.5119,73.5861,57800.0
2014-09-30 15:30:00,99.12,99.18,99.03,99.14,61400.0,73.5936,73.6381,73.5267,73.6084,61400.0
2014-09-30 15:35:00,99.14,99.33,99.14,99.15,56500.0,73.6084,73.7495,73.6084,73.6158,56500.0
2014-09-30 15:40:00,99.16,99.39,99.15,99.23,90500.0,73.6233,73.794,73.6158,73.6752,90500.0
2014-09-30 15:45:00,99.22,99.29,99.1,99.19,123700.0,73.6678,73.7198,73.5787,73.6455,123700.0
2014-09-30 15:50:00,99.19,99.3,99.12,99.26,155200.0,73.6455,73.7272,73.5936,73.6975,155200.0
2014-09-30 15:55:00,99.26,99.29,99.01,99.03,204700.0,73.6975,73.7198,73.5119,73.5267,204700.0
2014-10-01 09:30:00,99.21,99.23,98.24,98.24,141700.0,73.6604,73.6752,72.9402,72.9402,141700.0
2014-10-01 09:35:00,98.22,98.52,97.57,97.57,46900.0,72.9253,73.1481,72.4427,72.4427,46900.0
2014-10-01 09:40:00,97.62,97.99,97.52,97.89,105700.0,72.4798,72.7546,72.4056,72.6803,105700.0
2014-10-01 09:45:00,97.83,98.31,97.83,97.98,54200.0,72.6358,72.9922,72.6358,72.7471,54200.0
2014-10-01 09:50:00,98.02,98.5,97.85,98.44,42100.0,72.7768,73.1332,72.6506,73.0887,42100.0
2014-10-01 09:55:00,98.5,98.95,98.48,98.71,78200.0,73.1332,73.4673,73.1184,73.2891,78200.0
2014-10-01 10:00:00,98.71,98.8,98.41,98.41,53100.0,73.2891,73.356,73.0664,73.0664,53100.0
2014-10-01 10:05:00,98.43,98.54,98.23,98.48,57300.0,73.0812,73.1629,72.9328,73.1184,57300.0
2014-10-01 10:10:00,98.47,98.52,98.17,98.36,51500.0,73.1109,73.1481,72.8882,73.0293,51500.0
2014-10-01 10:15:00,98.35,98.71,98.34,98.71,52500.0,73.0219,73.2891,73.0144,73.2891,52500.0
2014-10-01 10:20:00,98.65,98.73,98.58,98.62,167500.0,73.2446,73.304,73.1926,73.2223,167500.0
2014-10-01 10:25:00,98.61,98.8,98.59,98.59,34500.0,73.2149,73.356,73.2,73.2,34500.0
2014-10-01 10:30:00,98.65,99.0,98.63,98.92,55300.0,73.2446,73.5045,73.2297,73.4451,55300.0
2014-10-01 10:35:00,98.9,98.96,98.78,98.91,55500.0,73.4302,73.4748,73.3411,73.4376,55500.0
2014-10-01 10:40:00,98.89,99.36,98.87,99.19,156400.0,73.4228,73.7717,73.4079,73.6455,156400.0
2014-10-01 10:45:00,99.18,99.2,98.86,99.17,38800.0,73.6381,73.6529,73.4005,73.6307,38800.0
2014-10-01 10:50:00,99.17,99.3,99.17,99.3,38600.0,73.6307,73.7272,73.6307,73.7272,38600.0
2014-10-01 10:55:00,99.32,99.69,99.32,99.65,47900.0,73.742,74.0168,73.742,73.9871,47900.0
2014-10-01 11:00:00,99.63,99.65,99.52,99.62,83800.0,73.9722,73.9871,73.8905,73.9648,83800.0
2014-10-01 11:05:00,99.62,99.73,99.52,99.54,38800.0,73.9648,74.0465,73.8905,73.9054,38800.0
2014-10-01 11:10:00,99.5,99.57,99.31,99.32,25700.0,73.8757,73.9277,73.7346,73.742,25700.0
2014-10-01 11:15:00,99.32,99.33,98.87,98.92,89000.0,73.742,73.7495,73.4079,73.4451,89000.0
2014-10-01 11:20:00,98.93,99.0,98.65,98.8,76000.0,73.4525,73.5045,73.2446,73.356,76000.0
2014-10-01 11:25:00,98.81,98.82,98.57,98.79,57800.0,73.3634,73.3708,73.1852,73.3485,57800.0
2014-10-01 11:30:00,98.81,99.04,98.62,98.72,36600.0,73.3634,73.5342,73.2223,73.2966,36600.0
2014-10-01 11:35:00,98.76,99.17,98.73,99.03,25100.0,73.3263,73.6307,73.304,73.5267,25100.0
2014-10-01 11:40:00,99.03,99.03,98.86,98.9,22000.0,73.5267,73.5267,73.4005,73.4302,22000.0
2014-10-01 11:45:00,98.89,98.93,98.46,98.56,23900.0,73.4228,73.4525,73.1035,73.1778,23900.0
2014-10-01 11:50:00,98.58,98.9,98.56,98.74,29400.0,73.1926,73.4302,73.1778,73.3114,29400.0
2014-10-01 11:55:00,98.73,98.77,98.61,98.65,36700.0,73.304,73.3337,73.2149,73.2446,36700.0
2014-10-01 12:00:00,98.66,98.81,98.62,98.79,35100.0,73.252,73.3634,73.2223,73.3485,35100.0
2014-10-01 12:05:00,98.78,99.04,98.76,98.97,31400.0,73.3411,73.5342,73.3263,73.4822,31400.0
2014-10-01 12:10:00,98.95,98.98,98.78,98.83,28500.0,73.4673,73.4896,73.3411,73.3782,28500.0
2014-10-01 12:15:00,98.86,98.86,98.54,98.81,37800.0,73.4005,73.4005,73.1629,73.3634,37800.0
2014-10-01 12:20:00,98.82,98.87,98.73,98.75,98200.0,73.3708,73.4079,73.304,73.3188,98200.0
2014-10-01 12:25:00,98.75,98.93,98.7,98.85,67500.0,73.3188,73.4525,73.2817,73.3931,67500.0
2014-10-01 12:30:00,98.88,98.88,98.61,98.62,100700.0,73.4154,73.4154,73.2149,73.2223,100700.0
2014-10-01 12:35:00,98.63,98.68,98.53,98.56,75000.0,73.2297,73.2669,73.1555,73.1778,75000.0
2014-10-01 12:40:00,98.56,98.6,98.36,98.45,74700.0,73.1778,73.2075,73.0293,73.0961,74700.0
2014-10-01 12:45:00,98.46,98.54,98.3,98.3,29100.0,73.1035,73.1629,72.9847,72.9847,29100.0
2014-10-01 12:50:00,98.3,98.71,98.27,98.65,34800.0,72.9847,73.2891,72.9625,73.2446,34800.0
2014-10-01 12:55:00,98.62,98.83,98.61,98.76,50300.0,73.2223,73.3782,73.2149,73.3263,50300.0
2014-10-01 13:00:00,98.79,98.97,98.73,98.86,51500.0,73.3485,73.4822,73.304,73.4005,51500.0
2014-10-01 13:05:00,98.88,98.95,98.69,98.75,40700.0,73.4154,73.4673,73.2743,73.3188,40700.0
2014-10-01 13:10:00,98.77,98.98,98.76,98.83,54200.0,73.3337,73.4896,73.3263,73.3782,54200.0
2014-10-01 13:15:00,98.82,98.85,98.63,98.64,76300.0,73.3708,73.3931,73.2297,73.2372,76300.0
2014-10-01 13:20:00,98.66,98.68,98.46,98.55,112400.0,73.252,73.2669,73.1035,73.1703,112400.0
2014-10-01 13:25:00,98.55,98.7,98.5,98.68,27300.0,73.1703,73.2817,73.1332,73.2669,27300.0
2014-10-01 13:30:00,98.66,98.7,98.44,98.48,29000.0,73.252,73.2817,73.0887,73.1184,29000.0
2014-10-01 13:35:00,98.46,98.53,98.34,98.41,48900.0,73.1035,73.1555,73.0144,73.0664,48900.0
2014-10-01 13:40:00,98.38,98.42,98.16,98.2,45900.0,73.0441,73.0738,72.8808,72.9105,45900.0
2014-10-01 13:45:00,98.2,98.22,98.1,98.18,31600.0,72.9105,72.9253,72.8362,72.8956,31600.0
2014-10-01 13:50:00,98.19,98.24,97.84,97.88,69600.0,72.9031,72.9402,72.6432,72.6729,69600.0
2014-10-01 13:55:00,97.88,97.88,97.63,97.66,65700.0,72.6729,72.6729,72.4873,72.5095,65700.0
2014-10-01 14:00:00,97.67,97.74,97.56,97.63,62500.0,72.517,72.5689,72.4353,72.4873,62500.0
2014-10-01 14:05:00,97.62,97.88,97.62,97.75,75000.0,72.4798,72.6729,72.4798,72.5764,75000.0
2014-10-01 14:10:00,97.77,97.95,97.67,97.73,52900.0,72.5912,72.7249,72.517,72.5615,52900.0
2014-10-01 14:15:00,97.73,97.73,97.51,97.59,103800.0,72.5615,72.5615,72.3982,72.4576,103800.0
2014-10-01 14:20:00,97.58,97.64,97.51,97.64,60400.0,72.4501,72.4947,72.3982,72.4947,60400.0
2014-10-01 14:25:00,97.65,97.7,97.54,97.62,30600.0,72.5021,72.5392,72.4205,72.4798,30600.0
2014-10-01 14:30:00,97.63,97.7,97.49,97.56,31300.0,72.4873,72.5392,72.3833,72.4353,31300.0
2014-10-01 14:35:00,97.54,97.65,97.51,97.57,38600.0,72.4205,72.5021,72.3982,72.4427,38600.0
2014-10-01 14:40:00,97.56,97.57,97.24,97.3,55400.0,72.4353,72.4427,72.1977,72.2423,55400.0
2014-10-01 14:45:00,97.31,97.37,97.15,97.16,55500.0,72.2497,72.2942,72.1309,72.1383,55500.0
2014-10-01 14:50:00,97.16,97.16,96.87,96.87,82900.0,72.1383,72.1383,71.923,71.923,82900.0
2014-10-01 14:55:00,96.89,96.94,96.62,96.66,65500.0,71.9378,71.975,71.7374,71.7671,65500.0
2014-10-01 15:00:00,96.68,96.75,96.43,96.43,105600.0,71.7819,71.8339,71.5963,71.5963,105600.0
2014-10-01 15:05:00,96.42,96.52,96.15,96.19,86000.0,71.5889,71.6631,71.3884,71.4181,86000.0
2014-10-01 15:10:00,96.19,96.51,96.16,96.48,61700.0,71.4181,71.6557,71.3958,71.6334,61700.0
2014-10-01 15:15:00,96.48,96.79,96.45,96.75,49900.0,71.6334,71.8636,71.6112,71.8339,49900.0
2014-10-01 15:20:00,96.75,96.83,96.58,96.58,69300.0,71.8339,71.8933,71.7077,71.7077,69300.0
2014-10-01 15:25:00,96.58,96.88,96.58,96.78,81300.0,71.7077,71.9304,71.7077,71.8562,81300.0
2014-10-01 15:30:00,96.78,96.82,96.72,96.74,87100.0,71.8562,71.8859,71.8116,71.8265,87100.0
2014-10-01 15:35:00,96.74,96.8,96.61,96.77,82100.0,71.8265,71.871,71.73,71.8487,82100.0
2014-10-01 15:40:00,96.78,97.09,96.77,97.04,97000.0,71.8562,72.0863,71.8487,72.0492,97000.0
2014-10-01 15:45:00,97.06,97.19,97.05,97.11,108700.0,72.0641,72.1606,72.0566,72.1012,108700.0
2014-10-01 15:50:00,97.11,97.11,96.92,96.96,110700.0,72.1012,72.1012,71.9601,71.9898,110700.0
2014-10-01 15:55:00,96.97,97.07,96.79,96.82,199100.0,71.9972,72.0715,71.8636,71.8859,199100.0
2014-10-02 09:30:00,95.76,96.5,95.58,96.45,179700.0,71.0989,71.6483,70.9652,71.6112,179700.0
2014-10-02 09:35:00,96.37,96.82,96.31,96.51,64000.0,71.5518,71.8859,71.5072,71.6557,64000.0
2014-10-02 09:40:00,96.42,96.73,96.13,96.66,75700.0,71.5889,71.8191,71.3736,71.7671,75700.0
2014-10-02 09:45:00,96.63,96.71,96.35,96.49,56500.0,71.7448,71.8042,71.5369,71.6409,56500.0
2014-10-02 09:50:00,96.53,96.67,96.25,96.4,52800.0,71.6706,71.7745,71.4627,71.574,52800.0
2014-10-02 09:55:00,96.39,96.46,95.67,95.67,55200.0,71.5666,71.6186,71.032,71.032,55200.0
2014-10-02 10:00:00,95.74,95.99,95.66,95.75,47100.0,71.084,71.2696,71.0246,71.0914,47100.0
2014-10-02 10:05:00,95.72,95.84,95.58,95.76,68500.0,71.0692,71.1583,70.9652,71.0989,68500.0
2014-10-02 10:10:00,95.75,95.86,95.12,95.12,60300.0,71.0914,71.1731,70.6237,70.6237,60300.0
2014-10-02 10:15:00,95.15,95.29,95.01,95.08,106300.0,70.6459,70.7499,70.542,70.594,106300.0
2014-10-02 10:20:00,95.08,95.21,94.76,95.19,175200.0,70.594,70.6905,70.3564,70.6756,175200.0
2014-10-02 10:25:00,95.19,95.88,95.19,95.82,101500.0,70.6756,71.188,70.6756,71.1434,101500.0
2014-10-02 10:30:00,95.82,95.82,95.34,95.4,50600.0,71.1434,71.1434,70.787,70.8316,50600.0
2014-10-02 10:35:00,95.39,95.39,94.98,95.3,111100.0,70.8241,70.8241,70.5197,70.7573,111100.0
2014-10-02 10:40:00,95.33,95.35,94.9,94.97,57100.0,70.7796,70.7944,70.4603,70.5123,57100.0
2014-10-02 10:45:00,94.95,95.21,94.9,95.18,83500.0,70.4975,70.6905,70.4603,70.6682,83500.0
2014-10-02 10:50:00,95.18,95.19,94.9,95.06,51900.0,70.6682,70.6756,70.4603,70.5791,51900.0
2014-10-02 10:55:00,95.07,95.09,94.85,94.88,47200.0,70.5866,70.6014,70.4232,70.4455,47200.0
2014-10-02 11:00:00,94.86,94.9,94.68,94.9,69100.0,70.4306,70.4603,70.297,70.4603,69100.0
2014-10-02 11:05:00,94.91,95.16,94.91,95.06,43000.0,70.4678,70.6534,70.4678,70.5791,43000.0
2014-10-02 11:10:00,95.08,95.42,95.08,95.4,39600.0,70.594,70.8464,70.594,70.8316,39600.0
2014-10-02 11:15:00,95.43,95.59,95.22,95.28,41100.0,70.8538,70.9726,70.6979,70.7425,41100.0
2014-10-02 11:20:00,95.3,95.4,95.03,95.05,34300.0,70.7573,70.8316,70.5569,70.5717,34300.0
2014-10-02 11:25:00,95.05,95.16,94.89,94.97,41600.0,70.5717,70.6534,70.4529,70.5123,41600.0
2014-10-02 11:30:00,94.98,95.02,94.64,94.65,74400.0,70.5197,70.5494,70.2673,70.2747,74400.0
2014-10-02 11:35:00,94.64,94.64,94.27,94.54,89100.0,70.2673,70.2673,69.9926,70.193,89100.0
2014-10-02 11:40:00,94.54,94.68,94.37,94.55,70300.0,70.193,70.297,70.0668,70.2005,70300.0
2014-10-02 11:45:00,94.55,94.72,94.46,94.65,49400.0,70.2005,70.3267,70.1336,70.2747,49400.0
2014-10-02 11:50:00,94.63,94.86,94.59,94.76,40500.0,70.2599,70.4306,70.2302,70.3564,40500.0
2014-10-02 11:55:00,94.77,95.0,94.7,94.88,29600.0,70.3638,70.5346,70.3118,70.4455,29600.0
2014-10-02 12:00:00,94.88,95.17,94.88,94.99,34700.0,70.4455,70.6608,70.4455,70.5272,34700.0
2014-10-02 12:05:00,95.01,95.52,95.0,95.51,88300.0,70.542,70.9207,70.5346,70.9132,88300.0
2014-10-02 12:10:00,95.51,95.54,95.33,95.47,81900.0,70.9132,70.9355,70.7796,70.8835,81900.0
2014-10-02 12:15:00,95.43,95.5,95.35,95.42,37500.0,70.8538,70.9058,70.7944,70.8464,37500.0
2014-10-02 12:20:00,95.45,95.53,95.3,95.34,41300.0,70.8687,70.9281,70.7573,70.787,41300.0
2014-10-02 12:25:00,95.31,95.33,95.08,95.25,29800.0,70.7647,70.7796,70.594,70.7202,29800.0
2014-10-02 12:30:00,95.26,95.58,95.18,95.3,27300.0,70.7276,70.9652,70.6682,70.7573,27300.0
2014-10-02 12:35:00,95.29,95.31,95.22,95.3,13300.0,70.7499,70.7647,70.6979,70.7573,13300.0
2014-10-02 12:40:00,95.29,95.52,95.15,95.38,28700.0,70.7499,70.9207,70.6459,70.8167,28700.0
2014-10-02 12:45:00,95.4,95.48,95.31,95.44,19600.0,70.8316,70.891,70.7647,70.8613,19600.0
2014-10-02 12:50:00,95.45,95.52,95.39,95.51,121700.0,70.8687,70.9207,70.8241,70.9132,121700.0
2014-10-02 12:55:00,95.51,95.99,95.51,95.97,37200.0,70.9132,71.2696,70.9132,71.2548,37200.0
2014-10-02 13:00:00,95.94,95.99,95.69,95.82,44200.0,71.2325,71.2696,71.0469,71.1434,44200.0
2014-10-02 13:05:00,95.85,95.85,95.57,95.77,58400.0,71.1657,71.1657,70.9578,71.1063,58400.0
2014-10-02 13:10:00,95.8,95.93,95.59,95.91,59600.0,71.1286,71.2251,70.9726,71.2102,59600.0
2014-10-02 13:15:00,95.88,96.07,95.85,96.06,39100.0,71.188,71.329,71.1657,71.3216,39100.0
2014-10-02 13:20:00,96.04,96.05,95.81,95.88,32400.0,71.3067,71.3142,71.136,71.188,32400.0
2014-10-02 13:25:00,95.85,96.13,95.85,96.1,43300.0,71.1657,71.3736,71.1657,71.3513,43300.0
2014-10-02 13:30:00,96.11,96.29,96.1,96.17,30500.0,71.3587,71.4924,71.3513,71.4033,30500.0
2014-10-02 13:35:00,96.15,96.26,95.97,96.0,101000.0,71.3884,71.4701,71.2548,71.277,101000.0
2014-10-02 13:40:00,95.96,95.97,95.68,95.81,36400.0,71.2473,71.2548,71.0395,71.136,36400.0
2014-10-02 13:45:00,95.81,96.06,95.78,95.95,57700.0,71.136,71.3216,71.1137,71.2399,57700.0
2014-10-02 13:50:00,95.97,96.24,95.96,96.23,29800.0,71.2548,71.4552,71.2473,71.4478,29800.0
2014-10-02 13:55:00,96.25,96.27,96.04,96.22,22400.0,71.4627,71.4775,71.3067,71.4404,22400.0
2014-10-02 14:00:00,96.22,96.53,96.2,96.5,35700.0,71.4404,71.6706,71.4255,71.6483,35700.0
2014-10-02 14:05:00,96.52,97.23,96.45,96.98,103000.0,71.6631,72.1903,71.6112,72.0047,103000.0
2014-10-02 14:10:00,97.02,97.17,96.81,97.17,62000.0,72.0344,72.1457,71.8784,72.1457,62000.0
2014-10-02 14:15:00,97.18,97.18,96.85,96.85,40300.0,72.1532,72.1532,71.9081,71.9081,40300.0
2014-10-02 14:20:00,96.88,96.91,96.62,96.67,48800.0,71.9304,71.9527,71.7374,71.7745,48800.0
2014-10-02 14:25:00,96.67,96.93,96.66,96.88,63600.0,71.7745,71.9675,71.7671,71.9304,63600.0
2014-10-02 14:30:00,96.91,96.97,96.6,96.71,38800.0,71.9527,71.9972,71.7225,71.8042,38800.0
2014-10-02 14:35:00,96.71,97.04,96.7,97.0,63800.0,71.8042,72.0492,71.7968,72.0195,63800.0
2014-10-02 14:40:00,97.0,97.45,97.0,97.4,102200.0,72.0195,72.3536,72.0195,72.3165,102200.0
2014-10-02 14:45:00,97.36,97.47,97.2,97.34,44100.0,72.2868,72.3685,72.168,72.272,44100.0
2014-10-02 14:50:00,97.32,97.55,97.28,97.43,34800.0,72.2571,72.4279,72.2274,72.3388,34800.0
2014-10-02 14:55:00,97.45,97.47,97.27,97.3,45700.0,72.3536,72.3685,72.22,72.2423,45700.0
2014-10-02 15:00:00,97.3,97.38,97.22,97.36,61300.0,72.2423,72.3017,72.1829,72.2868,61300.0
2014-10-02 15:05:00,97.34,97.44,97.29,97.41,46600.0,72.272,72.3462,72.2348,72.3239,46600.0
2014-10-02 15:10:00,97.41,97.57,97.41,97.48,59200.0,72.3239,72.4427,72.3239,72.3759,59200.0
2014-10-02 15:15:00,97.46,97.49,97.35,97.41,52500.0,72.3611,72.3833,72.2794,72.3239,52500.0
2014-10-02 15:20:00,97.41,97.64,97.41,97.51,57900.0,72.3239,72.4947,72.3239,72.3982,57900.0
2014-10-02 15:25:00,97.5,97.5,97.34,97.4,27100.0,72.3908,72.3908,72.272,72.3165,27100.0
2014-10-02 15:30:00,97.38,97.39,97.17,97.24,111500.0,72.3017,72.3091,72.1457,72.1977,111500.0
2014-10-02 15:35:00,97.25,97.26,97.12,97.25,54800.0,72.2051,72.2126,72.1086,72.2051,54800.0
2014-10-02 15:40:00,97.25,97.25,97.01,97.03,35400.0,72.2051,72.2051,72.0269,72.0418,35400.0
2014-10-02 15:45:00,97.04,97.12,96.91,97.09,75300.0,72.0492,72.1086,71.9527,72.0863,75300.0
2014-10-02 15:50:00,97.09,97.16,97.01,97.02,63900.0,72.0863,72.1383,72.0269,72.0344,63900.0
2014-10-02 15:55:00,97.01,97.23,97.01,97.05,85600.0,72.0269,72.1903,72.0269,72.0566,85600.0
2014-10-03 09:30:00,97.72,97.72,97.09,97.48,95000.0,72.5541,72.5541,72.0863,72.3759,95000.0
2014-10-03 09:35:00,97.38,97.46,96.14,96.43,88800.0,72.3017,72.3611,71.381,71.5963,88800.0
2014-10-03 09:40:00,96.43,97.01,96.36,96.91,48900.0,71.5963,72.0269,71.5443,71.9527,48900.0
2014-10-03 09:45:00,96.92,97.25,96.82,96.9,46300.0,71.9601,72.2051,71.8859,71.9453,46300.0
2014-10-03 09:50:00,96.9,97.05,96.72,96.74,31300.0,71.9453,72.0566,71.8116,71.8265,31300.0
2014-10-03 09:55:00,96.73,97.07,96.64,97.04,38000.0,71.8191,72.0715,71.7522,72.0492,38000.0
2014-10-03 10:00:00,97.02,97.61,96.93,97.44,61900.0,72.0344,72.4724,71.9675,72.3462,61900.0
2014-10-03 10:05:00,97.46,97.52,96.98,97.11,57200.0,72.3611,72.4056,72.0047,72.1012,57200.0
2014-10-03 10:10:00,97.1,97.1,96.75,96.86,46900.0,72.0938,72.0938,71.8339,71.9156,46900.0
2014-10-03 10:15:00,96.9,96.92,96.6,96.61,31000.0,71.9453,71.9601,71.7225,71.73,31000.0
2014-10-03 10:20:00,96.61,96.7,96.24,96.38,54800.0,71.73,71.7968,71.4552,71.5592,54800.0
2014-10-03 10:25:00,96.36,96.38,96.09,96.09,82500.0,71.5443,71.5592,71.3439,71.3439,82500.0
2014-10-03 10:30:00,96.07,96.1,95.8,95.89,55300.0,71.329,71.3513,71.1286,71.1954,55300.0
2014-10-03 10:35:00,95.84,96.0,95.71,95.86,45100.0,71.1583,71.277,71.0617,71.1731,45100.0
2014-10-03 10:40:00,95.86,95.86,95.57,95.81,49200.0,71.1731,71.1731,70.9578,71.136,49200.0
2014-10-03 10:45:00,95.83,96.0,95.8,96.0,39100.0,71.1508,71.277,71.1286,71.277,39100.0
2014-10-03 10:50:00,95.98,96.01,95.87,96.0,68700.0,71.2622,71.2845,71.1805,71.277,68700.0
2014-10-03 10:55:00,96.0,96.0,95.75,95.8,56700.0,71.277,71.277,71.0914,71.1286,56700.0
2014-10-03 11:00:00,95.78,95.92,95.71,95.86,33500.0,71.1137,71.2177,71.0617,71.1731,33500.0
2014-10-03 11:05:00,95.85,95.99,95.73,95.85,36800.0,71.1657,71.2696,71.0766,71.1657,36800.0
2014-10-03 11:10:00,95.85,95.96,95.82,95.89,56700.0,71.1657,71.2473,71.1434,71.1954,56700.0
2014-10-03 11:15:00,95.88,95.93,95.72,95.72,72800.0,71.188,71.2251,71.0692,71.0692,72800.0
2014-10-03 11:20:00,95.72,96.0,95.63,95.83,79700.0,71.0692,71.277,71.0023,71.1508,79700.0
2014-10-03 11:25:00,95.86,96.33,95.85,96.2,66600.0,71.1731,71.5221,71.1657,71.4255,66600.0
2014-10-03 11:30:00,96.21,96.39,96.16,96.33,65200.0,71.433,71.5666,71.3958,71.5221,65200.0
2014-10-03 11:35:00,96.35,96.68,96.35,96.68,46400.0,71.5369,71.7819,71.5369,71.7819,46400.0
2014-10-03 11:40:00,96.66,96.66,96.27,96.3,30900.0,71.7671,71.7671,71.4775,71.4998,30900.0
2014-10-03 11:45:00,96.26,96.34,96.15,96.3,27400.0,71.4701,71.5295,71.3884,71.4998,27400.0
2014-10-03 11:50:00,96.29,96.4,96.24,96.31,22600.0,71.4924,71.574,71.4552,71.5072,22600.0
2014-10-03 11:55:00,96.35,96.65,96.34,96.56,22600.0,71.5369,71.7597,71.5295,71.6928,22600.0
2014-10-03 12:00:00,96.53,96.64,96.37,96.6,36900.0,71.6706,71.7522,71.5518,71.7225,36900.0
2014-10-03 12:05:00,96.59,96.71,96.51,96.56,21300.0,71.7151,71.8042,71.6557,71.6928,21300.0
2014-10-03 12:10:00,96.56,96.7,96.48,96.59,26200.0,71.6928,71.7968,71.6334,71.7151,26200.0
2014-10-03 12:15:00,96.6,96.68,96.45,96.6,37800.0,71.7225,71.7819,71.6112,71.7225,37800.0
2014-10-03 12:20:00,96.59,96.87,96.56,96.87,24700.0,71.7151,71.923,71.6928,71.923,24700.0
2014-10-03 12:25:00,96.86,96.97,96.79,96.94,20400.0,71.9156,71.9972,71.8636,71.975,20400.0
2014-10-03 12:30:00,96.96,97.03,96.84,97.01,36400.0,71.9898,72.0418,71.9007,72.0269,36400.0
2014-10-03 12:35:00,97.02,97.02,96.83,96.83,23100.0,72.0344,72.0344,71.8933,71.8933,23100.0
2014-10-03 12:40:00,96.81,97.22,96.8,97.22,20600.0,71.8784,72.1829,71.871,72.1829,20600.0
2014-10-03 12:45:00,97.23,97.3,97.14,97.23,31700.0,72.1903,72.2423,72.1235,72.1903,31700.0
2014-10-03 12:50:00,97.22,97.36,97.2,97.29,42100.0,72.1829,72.2868,72.168,72.2348,42100.0
2014-10-03 12:55:00,97.29,97.31,96.98,97.08,22000.0,72.2348,72.2497,72.0047,72.0789,22000.0
2014-10-03 13:00:00,97.06,97.06,96.89,97.05,18400.0,72.0641,72.0641,71.9378,72.0566,18400.0
2014-10-03 13:05:00,97.05,97.07,96.85,96.89,31100.0,72.0566,72.0715,71.9081,71.9378,31100.0
2014-10-03 13:10:00,96.9,97.04,96.84,96.98,24900.0,71.9453,72.0492,71.9007,72.0047,24900.0
2014-10-03 13:15:00,96.97,96.99,96.85,96.99,26300.0,71.9972,72.0121,71.9081,72.0121,26300.0
2014-10-03 13:20:00,96.99,97.15,96.91,96.97,24000.0,72.0121,72.1309,71.9527,71.9972,24000.0
2014-10-03 13:25:00,96.99,97.26,96.96,97.24,20400.0,72.0121,72.2126,71.9898,72.1977,20400.0
2014-10-03 13:30:00,97.23,97.24,96.82,96.82,25800.0,72.1903,72.1977,71.8859,71.8859,25800.0
2014-10-03 13:35:00,96.81,96.84,96.68,96.74,30900.0,71.8784,71.9007,71.7819,71.8265,30900.0
2014-10-03 13:40:00,96.75,96.9,96.73,96.87,25900.0,71.8339,71.9453,71.8191,71.923,25900.0
2014-10-03 13:45:00,96.87,96.94,96.71,96.71,31200.0,71.923,71.975,71.8042,71.8042,31200.0
2014-10-03 13:50:00,96.72,96.85,96.68,96.81,41300.0,71.8116,71.9081,71.7819,71.8784,41300.0
2014-10-03 13:55:00,96.81,96.85,96.67,96.8,33400.0,71.8784,71.9081,71.7745,71.871,33400.0
2014-10-03 14:00:00,96.79,97.08,96.78,97.05,38000.0,71.8636,72.0789,71.8562,72.0566,38000.0
2014-10-03 14:05:00,97.05,97.08,96.9,96.92,34900.0,72.0566,72.0789,71.9453,71.9601,34900.0
2014-10-03 14:10:00,96.94,97.11,96.91,96.94,39600.0,71.975,72.1012,71.9527,71.975,39600.0
2014-10-03 14:15:00,96.94,96.94,96.64,96.69,46600.0,71.975,71.975,71.7522,71.7894,46600.0
2014-10-03 14:20:00,96.68,97.02,96.65,96.99,33200.0,71.7819,72.0344,71.7597,72.0121,33200.0
2014-10-03 14:25:00,96.99,97.03,96.84,96.86,43900.0,72.0121,72.0418,71.9007,71.9156,43900.0
2014-10-03 14:30:00,96.84,97.0,96.81,96.92,30300.0,71.9007,72.0195,71.8784,71.9601,30300.0
2014-10-03 14:35:00,96.93,97.09,96.92,97.05,37700.0,71.9675,72.0863,71.9601,72.0566,37700.0
2014-10-03 14:40:00,97.06,97.15,96.98,97.03,33600.0,72.0641,72.1309,72.0047,72.0418,33600.0
2014-10-03 14:45:00,97.04,97.04,96.87,96.95,53300.0,72.0492,72.0492,71.923,71.9824,53300.0
2014-10-03 14:50:00,96.92,97.04,96.89,97.0,29500.0,71.9601,72.0492,71.9378,72.0195,29500.0
2014-10-03 14:55:00,97.01,97.16,97.0,97.01,57600.0,72.0269,72.1383,72.0195,72.0269,57600.0
2014-10-03 15:00:00,97.02,97.21,96.86,97.17,79700.0,72.0344,72.1754,71.9156,72.1457,79700.0
2014-10-03 15:05:00,97.17,97.17,96.87,96.87,50600.0,72.1457,72.1457,71.923,71.923,50600.0
2014-10-03 15:10:00,96.86,97.04,96.86,96.96,54900.0,71.9156,72.0492,71.9156,71.9898,54900.0
2014-10-03 15:15:00,96.97,97.11,96.97,97.05,62900.0,71.9972,72.1012,71.9972,72.0566,62900.0
2014-10-03 15:20:00,97.06,97.07,96.89,96.97,86900.0,72.0641,72.0715,71.9378,71.9972,86900.0
2014-10-03 15:25:00,96.97,96.97,96.77,96.77,80000.0,71.9972,71.9972,71.8487,71.8487,80000.0
2014-10-03 15:30:00,96.78,96.85,96.59,96.66,53300.0,71.8562,71.9081,71.7151,71.7671,53300.0
2014-10-03 15:35:00,96.67,96.69,96.6,96.6,63900.0,71.7745,71.7894,71.7225,71.7225,63900.0
2014-10-03 15:40:00,96.6,96.61,96.44,96.51,51000.0,71.7225,71.73,71.6037,71.6557,51000.0
2014-10-03 15:45:00,96.51,96.74,96.51,96.74,105000.0,71.6557,71.8265,71.6557,71.8265,105000.0
2014-10-03 15:50:00,96.72,96.74,96.58,96.63,73000.0,71.8116,71.8265,71.7077,71.7448,73000.0
2014-10-03 15:55:00,96.63,96.69,96.52,96.54,107500.0,71.7448,71.7894,71.6631,71.678,107500.0
2014-10-06 09:30:00,96.84,97.0,96.67,97.0,64300.0,71.9007,72.0195,71.7745,72.0195,64300.0
2014-10-06 09:35:00,97.0,97.0,96.25,96.5,55000.0,72.0195,72.0195,71.4627,71.6483,55000.0
2014-10-06 09:40:00,96.5,96.97,96.48,96.95,37100.0,71.6483,71.9972,71.6334,71.9824,37100.0
2014-10-06 09:45:00,96.94,97.0,96.63,96.68,53700.0,71.975,72.0195,71.7448,71.7819,53700.0
2014-10-06 09:50:00,96.69,96.76,96.48,96.48,32700.0,71.7894,71.8413,71.6334,71.6334,32700.0
2014-10-06 09:55:00,96.47,96.5,96.25,96.28,29700.0,71.626,71.6483,71.4627,71.4849,29700.0
2014-10-06 10:00:00,96.33,96.45,95.83,96.07,67800.0,71.5221,71.6112,71.1508,71.329,67800.0
2014-10-06 10:05:00,96.05,96.26,95.93,95.94,44100.0,71.3142,71.4701,71.2251,71.2325,44100.0
2014-10-06 10:10:00,95.92,96.03,95.64,95.69,39700.0,71.2177,71.2993,71.0098,71.0469,39700.0
2014-10-06 10:15:00,95.65,95.85,95.6,95.63,54600.0,71.0172,71.1657,70.9801,71.0023,54600.0
2014-10-06 10:20:00,95.63,95.63,95.27,95.35,74200.0,71.0023,71.0023,70.735,70.7944,74200.0
2014-10-06 10:25:00,95.33,95.52,95.17,95.48,111500.0,70.7796,70.9207,70.6608,70.891,111500.0
2014-10-06 10:30:00,95.49,95.59,95.4,95.52,42100.0,70.8984,70.9726,70.8316,70.9207,42100.0
2014-10-06 10:35:00,95.51,95.53,95.05,95.25,82400.0,70.9132,70.9281,70.5717,70.7202,82400.0
2014-10-06 10:40:00,95.26,95.79,95.26,95.47,59400.0,70.7276,71.1211,70.7276,70.8835,59400.0
2014-10-06 10:45:00,95.5,95.62,95.46,95.48,59200.0,70.9058,70.9949,70.8761,70.891,59200.0
2014-10-06 10:50:00,95.46,95.51,95.28,95.3,89100.0,70.8761,70.9132,70.7425,70.7573,89100.0
2014-10-06 10:55:00,95.29,95.33,94.96,94.97,71900.0,70.7499,70.7796,70.5049,70.5123,71900.0
2014-10-06 11:00:00,94.94,95.2,94.84,94.84,58600.0,70.49,70.6831,70.4158,70.4158,58600.0
2014-10-06 11:05:00,94.82,94.86,94.5,94.83,105400.0,70.4009,70.4306,70.1633,70.4084,105400.0
2014-10-06 11:10:00,94.85,94.99,94.74,94.99,45700.0,70.4232,70.5272,70.3415,70.5272,45700.0
2014-10-06 11:15:00,94.97,95.24,94.84,95.23,58800.0,70.5123,70.7128,70.4158,70.7053,58800.0
2014-10-06 11:20:00,95.25,95.26,94.85,95.02,56700.0,70.7202,70.7276,70.4232,70.5494,56700.0
2014-10-06 11:25:00,95.05,95.13,94.63,94.79,50300.0,70.5717,70.6311,70.2599,70.3787,50300.0
2014-10-06 11:30:00,94.82,95.34,94.82,95.12,51200.0,70.4009,70.787,70.4009,70.6237,51200.0
2014-10-06 11:35:00,95.14,95.14,94.71,94.71,50500.0,70.6385,70.6385,70.3193,70.3193,50500.0
2014-10-06 11:40:00,94.72,94.78,94.4,94.44,59500.0,70.3267,70.3712,70.0891,70.1188,59500.0
2014-10-06 11:45:00,94.42,94.89,94.36,94.66,117600.0,70.1039,70.4529,70.0594,70.2821,117600.0
2014-10-06 11:50:00,94.7,94.94,94.69,94.79,67300.0,70.3118,70.49,70.3044,70.3787,67300.0
2014-10-06 11:55:00,94.78,95.0,94.7,94.98,41200.0,70.3712,70.5346,70.3118,70.5197,41200.0
2014-10-06 12:00:00,94.98,95.31,94.98,95.07,50900.0,70.5197,70.7647,70.5197,70.5866,50900.0
2014-10-06 12:05:00,95.07,95.25,94.89,94.96,58200.0,70.5866,70.7202,70.4529,70.5049,58200.0
2014-10-06 12:10:00,94.95,95.17,94.94,95.07,33800.0,70.4975,70.6608,70.49,70.5866,33800.0
2014-10-06 12:15:00,95.07,95.39,95.07,95.32,43900.0,70.5866,70.8241,70.5866,70.7722,43900.0
2014-10-06 12:20:00,95.35,95.43,95.03,95.1,32800.0,70.7944,70.8538,70.5569,70.6088,32800.0
2014-10-06 12:25:00,95.1,95.42,95.08,95.34,100900.0,70.6088,70.8464,70.594,70.787,100900.0
2014-10-06 12:30:00,95.33,95.49,95.08,95.48,63600.0,70.7796,70.8984,70.594,70.891,63600.0
2014-10-06 12:35:00,95.45,95.49,95.3,95.3,28400.0,70.8687,70.8984,70.7573,70.7573,28400.0
2014-10-06 12:40:00,95.31,95.34,94.95,95.12,45400.0,70.7647,70.787,70.4975,70.6237,45400.0
2014-10-06 12:45:00,95.09,95.17,94.96,95.11,29300.0,70.6014,70.6608,70.5049,70.6163,29300.0
2014-10-06 12:50:00,95.12,95.37,95.07,95.13,43900.0,70.6237,70.8093,70.5866,70.6311,43900.0
2014-10-06 12:55:00,95.12,95.38,95.04,95.36,63900.0,70.6237,70.8167,70.5643,70.8019,63900.0
2014-10-06 13:00:00,95.34,95.58,95.28,95.55,44300.0,70.787,70.9652,70.7425,70.9429,44300.0
2014-10-06 13:05:00,95.56,95.6,95.32,95.33,38800.0,70.9504,70.9801,70.7722,70.7796,38800.0
2014-10-06 13:10:00,95.32,95.49,95.26,95.43,81800.0,70.7722,70.8984,70.7276,70.8538,81800.0
2014-10-06 13:15:00,95.42,95.65,95.41,95.52,41400.0,70.8464,71.0172,70.839,70.9207,41400.0
2014-10-06 13:20:00,95.54,95.86,95.54,95.85,57000.0,70.9355,71.1731,70.9355,71.1657,57000.0
2014-10-06 13:25:00,95.87,95.94,95.64,95.68,50200.0,71.1805,71.2325,71.0098,71.0395,50200.0
2014-10-06 13:30:00,95.67,95.77,95.66,95.69,35700.0,71.032,71.1063,71.0246,71.0469,35700.0
2014-10-06 13:35:00,95.72,95.84,95.69,95.75,49700.0,71.0692,71.1583,71.0469,71.0914,49700.0
2014-10-06 13:40:00,95.74,95.74,95.64,95.7,45300.0,71.084,71.084,71.0098,71.0543,45300.0
2014-10-06 13:45:00,95.68,95.83,95.65,95.65,47800.0,71.0395,71.1508,71.0172,71.0172,47800.0
2014-10-06 13:50:00,95.66,95.75,95.6,95.75,38800.0,71.0246,71.0914,70.9801,71.0914,38800.0
2014-10-06 13:55:00,95.75,95.78,95.67,95.7,27900.0,71.0914,71.1137,71.032,71.0543,27900.0
2014-10-06 14:00:00,95.73,95.73,95.63,95.71,44600.0,71.0766,71.0766,71.0023,71.0617,44600.0
2014-10-06 14:05:00,95.73,95.75,95.53,95.6,51500.0,71.0766,71.0914,70.9281,70.9801,51500.0
2014-10-06 14:10:00,95.59,95.74,95.49,95.7,33500.0,70.9726,71.084,70.8984,71.0543,33500.0
2014-10-06 14:15:00,95.72,95.87,95.66,95.81,20300.0,71.0692,71.1805,71.0246,71.136,20300.0
2014-10-06 14:20:00,95.83,95.91,95.67,95.81,34700.0,71.1508,71.2102,71.032,71.136,34700.0
2014-10-06 14:25:00,95.81,95.85,95.63,95.84,51600.0,71.136,71.1657,71.0023,71.1583,51600.0
2014-10-06 14:30:00,95.84,95.97,95.73,95.73,46900.0,71.1583,71.2548,71.0766,71.0766,46900.0
2014-10-06 14:35:00,95.75,95.9,95.74,95.76,27900.0,71.0914,71.2028,71.084,71.0989,27900.0
2014-10-06 14:40:00,95.78,95.78,95.59,95.63,41100.0,71.1137,71.1137,70.9726,71.0023,41100.0
2014-10-06 14:45:00,95.63,95.69,95.47,95.47,44700.0,71.0023,71.0469,70.8835,70.8835,44700.0
2014-10-06 14:50:00,95.46,95.46,95.31,95.32,29400.0,70.8761,70.8761,70.7647,70.7722,29400.0
2014-10-06 14:55:00,95.32,95.35,95.27,95.34,38900.0,70.7722,70.7944,70.735,70.787,38900.0
2014-10-06 15:00:00,95.34,95.34,94.99,95.04,54100.0,70.787,70.787,70.5272,70.5643,54100.0
2014-10-06 15:05:00,95.03,95.26,95.0,95.02,46800.0,70.5569,70.7276,70.5346,70.5494,46800.0
2014-10-06 15:10:00,95.02,95.18,94.99,95.01,63400.0,70.5494,70.6682,70.5272,70.542,63400.0
2014-10-06 15:15:00,95.0,95.15,95.0,95.06,57800.0,70.5346,70.6459,70.5346,70.5791,57800.0
2014-10-06 15:20:00,95.06,95.32,94.98,95.3,50700.0,70.5791,70.7722,70.5197,70.7573,50700.0
2014-10-06 15:25:00,95.3,95.3,95.07,95.22,64400.0,70.7573,70.7573,70.5866,70.6979,64400.0
2014-10-06 15:30:00,95.2,95.21,95.1,95.11,57900.0,70.6831,70.6905,70.6088,70.6163,57900.0
2014-10-06 15:35:00,95.09,95.29,95.07,95.25,58000.0,70.6014,70.7499,70.5866,70.7202,58000.0
2014-10-06 15:40:00,95.25,95.26,95.16,95.23,62700.0,70.7202,70.7276,70.6534,70.7053,62700.0
2014-10-06 15:45:00,95.23,95.24,95.12,95.13,95300.0,70.7053,70.7128,70.6237,70.6311,95300.0
2014-10-06 15:50:00,95.13,95.23,95.1,95.17,107300.0,70.6311,70.7053,70.6088,70.6608,107300.0
2014-10-06 15:55:00,95.17,95.27,95.01,95.07,186700.0,70.6608,70.735,70.542,70.5866,186700.0
2014-10-07 09:30:00,95.02,95.09,94.41,94.62,159900.0,70.5494,70.6014,70.0965,70.2524,159900.0
2014-10-07 09:35:00,94.7,95.58,94.58,95.33,71400.0,70.3118,70.9652,70.2227,70.7796,71400.0
2014-10-07 09:40:00,95.22,95.28,94.15,94.2,77200.0,70.6979,70.7425,69.9035,69.9406,77200.0
2014-10-07 09:45:00,94.28,94.46,93.94,94.46,67200.0,70.0,70.1336,69.7476,70.1336,67200.0
2014-10-07 09:50:00,94.49,94.86,94.43,94.64,52800.0,70.1559,70.4306,70.1114,70.2673,52800.0
2014-10-07 09:55:00,94.63,95.06,94.59,95.02,46800.0,70.2599,70.5791,70.2302,70.5494,46800.0
2014-10-07 10:00:00,95.03,95.05,94.56,94.6,58900.0,70.5569,70.5717,70.2079,70.2376,58900.0
2014-10-07 10:05:00,94.54,94.95,94.42,94.79,59900.0,70.193,70.4975,70.1039,70.3787,59900.0
2014-10-07 10:10:00,94.84,95.05,94.78,95.02,46700.0,70.4158,70.5717,70.3712,70.5494,46700.0
2014-10-07 10:15:00,94.97,95.06,94.81,95.01,62800.0,70.5123,70.5791,70.3935,70.542,62800.0
2014-10-07 10:20:00,95.01,95.23,94.79,94.94,51800.0,70.542,70.7053,70.3787,70.49,51800.0
2014-10-07 10:25:00,94.97,95.0,94.82,95.0,35700.0,70.5123,70.5346,70.4009,70.5346,35700.0
2014-10-07 10:30:00,95.0,95.26,94.93,95.17,47800.0,70.5346,70.7276,70.4826,70.6608,47800.0
2014-10-07 10:35:00,95.22,95.38,95.13,95.24,57700.0,70.6979,70.8167,70.6311,70.7128,57700.0
2014-10-07 10:40:00,95.22,95.69,95.18,95.66,63800.0,70.6979,71.0469,70.6682,71.0246,63800.0
2014-10-07 10:45:00,95.7,95.84,95.45,95.62,80100.0,71.0543,71.1583,70.8687,70.9949,80100.0
2014-10-07 10:50:00,95.62,95.77,95.6,95.66,28900.0,70.9949,71.1063,70.9801,71.0246,28900.0
2014-10-07 10:55:00,95.68,95.75,95.35,95.35,22600.0,71.0395,71.0914,70.7944,70.7944,22600.0
2014-10-07 11:00:00,95.34,95.54,95.17,95.29,36400.0,70.787,70.9355,70.6608,70.7499,36400.0
2014-10-07 11:05:00,95.27,95.47,95.22,95.38,59100.0,70.735,70.8835,70.6979,70.8167,59100.0
2014-10-07 11:10:00,95.42,95.61,95.35,95.43,26100.0,70.8464,70.9875,70.7944,70.8538,26100.0
2014-10-07 11:15:00,95.45,95.45,95.25,95.39,67000.0,70.8687,70.8687,70.7202,70.8241,67000.0
2014-10-07 11:20:00,95.39,95.63,95.39,95.41,73800.0,70.8241,71.0023,70.8241,70.839,73800.0
2014-10-07 11:25:00,95.42,95.48,95.22,95.38,121000.0,70.8464,70.891,70.6979,70.8167,121000.0
2014-10-07 11:30:00,95.37,95.58,95.24,95.56,80700.0,70.8093,70.9652,70.7128,70.9504,80700.0
2014-10-07 11:35:00,95.56,95.59,95.26,95.39,29500.0,70.9504,70.9726,70.7276,70.8241,29500.0
2014-10-07 11:40:00,95.39,95.78,95.37,95.76,30300.0,70.8241,71.1137,70.8093,71.0989,30300.0
2014-10-07 11:45:00,95.74,95.91,95.65,95.79,50600.0,71.084,71.2102,71.0172,71.1211,50600.0
2014-10-07 11:50:00,95.83,96.0,95.74,95.81,35300.0,71.1508,71.277,71.084,71.136,35300.0
2014-10-07 11:55:00,95.8,95.89,95.66,95.72,33100.0,71.1286,71.1954,71.0246,71.0692,33100.0
2014-10-07 12:00:00,95.73,95.82,95.61,95.69,37600.0,71.0766,71.1434,70.9875,71.0469,37600.0
2014-10-07 12:05:00,95.68,95.91,95.57,95.69,50100.0,71.0395,71.2102,70.9578,71.0469,50100.0
2014-10-07 12:10:00,95.7,95.97,95.7,95.93,58500.0,71.0543,71.2548,71.0543,71.2251,58500.0
2014-10-07 12:15:00,95.94,96.02,95.88,95.94,61700.0,71.2325,71.2919,71.188,71.2325,61700.0
2014-10-07 12:20:00,95.94,96.0,95.77,95.85,29600.0,71.2325,71.277,71.1063,71.1657,29600.0
2014-10-07 12:25:00,95.89,96.01,95.85,95.93,41600.0,71.1954,71.2845,71.1657,71.2251,41600.0
2014-10-07 12:30:00,95.91,96.01,95.79,95.81,29300.0,71.2102,71.2845,71.1211,71.136,29300.0
2014-10-07 12:35:00,95.82,95.87,95.7,95.73,17100.0,71.1434,71.1805,71.0543,71.0766,17100.0
2014-10-07 12:40:00,95.71,95.78,95.65,95.72,21900.0,71.0617,71.1137,71.0172,71.0692,21900.0
2014-10-07 12:45:00,95.7,95.75,95.45,95.56,47600.0,71.0543,71.0914,70.8687,70.9504,47600.0
2014-10-07 12:50:00,95.56,95.67,95.53,95.54,77800.0,70.9504,71.032,70.9281,70.9355,77800.0
2014-10-07 12:55:00,95.55,95.59,95.48,95.55,23000.0,70.9429,70.9726,70.891,70.9429,23000.0
2014-10-07 13:00:00,95.54,95.59,95.32,95.58,42500.0,70.9355,70.9726,70.7722,70.9652,42500.0
2014-10-07 13:05:00,95.58,95.66,95.4,95.45,95200.0,70.9652,71.0246,70.8316,70.8687,95200.0
2014-10-07 13:10:00,95.45,95.59,95.41,95.52,33700.0,70.8687,70.9726,70.839,70.9207,33700.0
2014-10-07 13:15:00,95.56,95.58,95.35,95.44,59100.0,70.9504,70.9652,70.7944,70.8613,59100.0
2014-10-07 13:20:00,95.45,95.62,95.41,95.53,16000.0,70.8687,70.9949,70.839,70.9281,16000.0
2014-10-07 13:25:00,95.53,95.73,95.46,95.65,27900.0,70.9281,71.0766,70.8761,71.0172,27900.0
2014-10-07 13:30:00,95.64,95.67,95.41,95.44,19200.0,71.0098,71.032,70.839,70.8613,19200.0
2014-10-07 13:35:00,95.47,95.49,95.17,95.17,23700.0,70.8835,70.8984,70.6608,70.6608,23700.0
2014-10-07 13:40:00,95.19,95.3,95.15,95.15,16700.0,70.6756,70.7573,70.6459,70.6459,16700.0
2014-10-07 13:45:00,95.14,95.2,95.06,95.1,27200.0,70.6385,70.6831,70.5791,70.6088,27200.0
2014-10-07 13:50:00,95.11,95.16,95.0,95.12,53100.0,70.6163,70.6534,70.5346,70.6237,53100.0
2014-10-07 13:55:00,95.12,95.28,94.94,95.12,65300.0,70.6237,70.7425,70.49,70.6237,65300.0
2014-10-07 14:00:00,95.11,95.19,94.99,95.17,106800.0,70.6163,70.6756,70.5272,70.6608,106800.0
2014-10-07 14:05:00,95.15,95.26,95.06,95.23,29800.0,70.6459,70.7276,70.5791,70.7053,29800.0
2014-10-07 14:10:00,95.22,95.54,95.2,95.44,56700.0,70.6979,70.9355,70.6831,70.8613,56700.0
2014-10-07 14:15:00,95.42,95.51,95.32,95.44,77300.0,70.8464,70.9132,70.7722,70.8613,77300.0
2014-10-07 14:20:00,95.41,95.44,95.2,95.24,51700.0,70.839,70.8613,70.6831,70.7128,51700.0
2014-10-07 14:25:00,95.22,95.23,94.93,94.98,103400.0,70.6979,70.7053,70.4826,70.5197,103400.0
2014-10-07 14:30:00,94.96,95.05,94.8,95.02,45100.0,70.5049,70.5717,70.3861,70.5494,45100.0
2014-10-07 14:35:00,95.0,95.17,94.96,95.07,30400.0,70.5346,70.6608,70.5049,70.5866,30400.0
2014-10-07 14:40:00,95.05,95.18,94.96,95.09,35200.0,70.5717,70.6682,70.5049,70.6014,35200.0
2014-10-07 14:45:00,95.09,95.13,95.0,95.04,39400.0,70.6014,70.6311,70.5346,70.5643,39400.0
2014-10-07 14:50:00,95.04,95.05,94.69,94.74,72800.0,70.5643,70.5717,70.3044,70.3415,72800.0
2014-10-07 14:55:00,94.76,94.81,94.63,94.72,46600.0,70.3564,70.3935,70.2599,70.3267,46600.0
2014-10-07 15:00:00,94.72,94.75,94.51,94.51,74900.0,70.3267,70.349,70.1708,70.1708,74900.0
2014-10-07 15:05:00,94.52,94.56,94.3,94.3,55000.0,70.1782,70.2079,70.0149,70.0149,55000.0
2014-10-07 15:10:00,94.34,94.38,94.23,94.38,50300.0,70.0445,70.0742,69.9629,70.0742,50300.0
2014-10-07 15:15:00,94.36,94.36,94.08,94.08,54000.0,70.0594,70.0594,69.8515,69.8515,54000.0
2014-10-07 15:20:00,94.08,94.12,94.0,94.06,52800.0,69.8515,69.8812,69.7921,69.8367,52800.0
2014-10-07 15:25:00,94.07,94.25,94.02,94.25,68500.0,69.8441,69.9777,69.807,69.9777,68500.0
2014-10-07 15:30:00,94.22,94.39,94.18,94.25,90800.0,69.9555,70.0817,69.9258,69.9777,90800.0
2014-10-07 15:35:00,94.24,94.24,93.98,93.98,70100.0,69.9703,69.9703,69.7773,69.7773,70100.0
2014-10-07 15:40:00,93.99,94.07,93.84,93.85,91500.0,69.7847,69.8441,69.6733,69.6807,91500.0
2014-10-07 15:45:00,93.84,94.04,93.81,93.9,153900.0,69.6733,69.8218,69.651,69.7179,153900.0
2014-10-07 15:50:00,93.9,93.94,93.78,93.81,152300.0,69.7179,69.7476,69.6288,69.651,152300.0
2014-10-07 15:55:00,93.81,93.82,93.57,93.63,255400.0,69.651,69.6585,69.4728,69.5174,255400.0
2014-10-08 09:30:00,93.31,93.5,92.28,92.39,190000.0,69.2798,69.4209,68.5151,68.5967,190000.0
2014-10-08 09:35:00,92.31,93.4,92.31,92.98,81200.0,68.5373,69.3466,68.5373,69.0348,81200.0
2014-10-08 09:40:00,92.94,93.02,92.6,92.89,40700.0,69.0051,69.0645,68.7527,68.968,40700.0
2014-10-08 09:45:00,92.84,92.92,92.44,92.51,79600.0,68.9308,68.9902,68.6339,68.6858,79600.0
2014-10-08 09:50:00,92.5,92.54,91.76,91.83,116000.0,68.6784,68.7081,68.129,68.181,116000.0
2014-10-08 09:55:00,91.79,91.91,91.5,91.65,194400.0,68.1513,68.2403,67.9359,68.0473,194400.0
2014-10-08 10:00:00,91.68,92.05,91.56,91.58,88200.0,68.0696,68.3443,67.9805,67.9953,88200.0
2014-10-08 10:05:00,91.58,91.71,91.41,91.69,77100.0,67.9953,68.0919,67.8691,68.077,77100.0
2014-10-08 10:10:00,91.67,92.19,91.6,91.99,106500.0,68.0622,68.4482,68.0102,68.2997,106500.0
2014-10-08 10:15:00,91.95,92.04,91.66,91.91,89900.0,68.27,68.3369,68.0547,68.2403,89900.0
2014-10-08 10:20:00,91.9,91.9,91.58,91.64,103300.0,68.2329,68.2329,67.9953,68.0399,103300.0
2014-10-08 10:25:00,91.64,91.92,91.58,91.7,73900.0,68.0399,68.2478,67.9953,68.0844,73900.0
2014-10-08 10:30:00,91.7,91.94,91.49,91.53,94300.0,68.0844,68.2626,67.9285,67.9582,94300.0
2014-10-08 10:35:00,91.54,91.75,91.43,91.55,75100.0,67.9656,68.1216,67.884,67.9731,75100.0
2014-10-08 10:40:00,91.57,91.7,91.12,91.5,153400.0,67.9879,68.0844,67.6538,67.9359,153400.0
2014-10-08 10:45:00,91.5,91.73,91.41,91.43,104900.0,67.9359,68.1067,67.8691,67.884,104900.0
2014-10-08 10:50:00,91.45,91.58,91.25,91.27,130200.0,67.8988,67.9953,67.7503,67.7652,130200.0
2014-10-08 10:55:00,91.29,91.34,91.03,91.12,119400.0,67.78,67.8171,67.587,67.6538,119400.0
2014-10-08 11:00:00,91.09,91.18,90.8,90.99,133200.0,67.6315,67.6983,67.4162,67.5573,133200.0
2014-10-08 11:05:00,91.01,91.4,91.01,91.32,121500.0,67.5721,67.8617,67.5721,67.8023,121500.0
2014-10-08 11:10:00,91.32,91.46,91.2,91.46,89700.0,67.8023,67.9062,67.7132,67.9062,89700.0
2014-10-08 11:15:00,91.46,91.47,91.05,91.32,127700.0,67.9062,67.9137,67.6018,67.8023,127700.0
2014-10-08 11:20:00,91.33,91.65,91.32,91.52,70800.0,67.8097,68.0473,67.8023,67.9508,70800.0
2014-10-08 11:25:00,91.55,91.72,91.44,91.71,63300.0,67.9731,68.0993,67.8914,68.0919,63300.0
2014-10-08 11:30:00,91.67,92.04,91.56,91.95,107300.0,68.0622,68.3369,67.9805,68.27,107300.0
2014-10-08 11:35:00,91.96,92.01,91.86,91.93,110600.0,68.2775,68.3146,68.2032,68.2552,110600.0
2014-10-08 11:40:00,91.93,92.08,91.84,92.04,71600.0,68.2552,68.3666,68.1884,68.3369,71600.0
2014-10-08 11:45:00,92.04,92.15,91.92,91.95,97200.0,68.3369,68.4185,68.2478,68.27,97200.0
2014-10-08 11:50:00,91.93,91.97,91.62,91.9,176300.0,68.2552,68.2849,68.025,68.2329,176300.0
2014-10-08 11:55:00,91.91,92.17,91.82,92.14,143000.0,68.2403,68.4334,68.1735,68.4111,143000.0
2014-10-08 12:00:00,92.17,92.29,92.02,92.03,62600.0,68.4334,68.5225,68.322,68.3294,62600.0
2014-10-08 12:05:00,92.04,92.24,91.94,91.95,103100.0,68.3369,68.4854,68.2626,68.27,103100.0
2014-10-08 12:10:00,91.95,92.11,91.93,92.0,76800.0,68.27,68.3888,68.2552,68.3072,76800.0
2014-10-08 12:15:00,92.02,92.06,91.93,91.95,47200.0,68.322,68.3517,68.2552,68.27,47200.0
2014-10-08 12:20:00,91.96,91.96,91.81,91.82,45900.0,68.2775,68.2775,68.1661,68.1735,45900.0
2014-10-08 12:25:00,91.8,91.87,91.7,91.76,29100.0,68.1587,68.2106,68.0844,68.129,29100.0
2014-10-08 12:30:00,91.72,91.75,91.38,91.38,66700.0,68.0993,68.1216,67.8468,67.8468,66700.0
2014-10-08 12:35:00,91.4,91.59,91.3,91.44,82800.0,67.8617,68.0028,67.7874,67.8914,82800.0
2014-10-08 12:40:00,91.42,91.42,91.26,91.32,29500.0,67.8765,67.8765,67.7577,67.8023,29500.0
2014-10-08 12:45:00,91.32,91.39,91.22,91.3,24200.0,67.8023,67.8543,67.728,67.7874,24200.0
2014-10-08 12:50:00,91.32,91.47,91.05,91.2,44500.0,67.8023,67.9137,67.6018,67.7132,44500.0
2014-10-08 12:55:00,91.17,91.36,91.15,91.34,29100.0,67.6909,67.832,67.6761,67.8171,29100.0
2014-10-08 13:00:00,91.35,91.63,91.34,91.61,34200.0,67.8246,68.0325,67.8171,68.0176,34200.0
2014-10-08 13:05:00,91.63,91.71,91.54,91.67,25700.0,68.0325,68.0919,67.9656,68.0622,25700.0
2014-10-08 13:10:00,91.67,91.67,91.53,91.6,27000.0,68.0622,68.0622,67.9582,68.0102,27000.0
2014-10-08 13:15:00,91.62,91.7,91.61,91.67,20700.0,68.025,68.0844,68.0176,68.0622,20700.0
2014-10-08 13:20:00,91.67,92.34,91.6,92.14,198800.0,68.0622,68.5596,68.0102,68.4111,198800.0
2014-10-08 13:25:00,92.1,92.11,91.92,91.98,31300.0,68.3814,68.3888,68.2478,68.2923,31300.0
2014-10-08 13:30:00,92.0,92.25,91.99,92.15,60300.0,68.3072,68.4928,68.2997,68.4185,60300.0
2014-10-08 13:35:00,92.18,92.52,92.09,92.42,37500.0,68.4408,68.6933,68.374,68.619,37500.0
2014-10-08 13:40:00,92.43,92.43,92.22,92.35,53400.0,68.6264,68.6264,68.4705,68.567,53400.0
2014-10-08 13:45:00,92.36,92.6,92.36,92.58,76200.0,68.5745,68.7527,68.5745,68.7378,76200.0
2014-10-08 13:50:00,92.6,92.67,92.46,92.52,42000.0,68.7527,68.8046,68.6487,68.6933,42000.0
2014-10-08 13:55:00,92.5,92.59,92.42,92.44,45600.0,68.6784,68.7452,68.619,68.6339,45600.0
2014-10-08 14:00:00,92.39,92.64,92.34,92.64,158400.0,68.5967,68.7824,68.5596,68.7824,158400.0
2014-10-08 14:05:00,92.61,93.05,92.59,92.99,52800.0,68.7601,69.0868,68.7452,69.0422,52800.0
2014-10-08 14:10:00,93.02,93.27,93.0,93.16,52800.0,69.0645,69.2501,69.0496,69.1684,52800.0
2014-10-08 14:15:00,93.12,93.16,92.84,93.05,53700.0,69.1387,69.1684,68.9308,69.0868,53700.0
2014-10-08 14:20:00,93.08,93.53,93.06,93.43,62500.0,69.109,69.4431,69.0942,69.3689,62500.0
2014-10-08 14:25:00,93.43,93.58,93.23,93.29,46200.0,69.3689,69.4803,69.2204,69.265,46200.0
2014-10-08 14:30:00,93.33,93.92,93.32,93.91,72000.0,69.2947,69.7327,69.2872,69.7253,72000.0
2014-10-08 14:35:00,93.93,94.22,93.9,94.0,71300.0,69.7401,69.9555,69.7179,69.7921,71300.0
2014-10-08 14:40:00,94.01,94.04,93.51,93.58,44700.0,69.7995,69.8218,69.4283,69.4803,44700.0
2014-10-08 14:45:00,93.59,93.73,93.27,93.27,48000.0,69.4877,69.5916,69.2501,69.2501,48000.0
2014-10-08 14:50:00,93.27,93.43,93.17,93.2,36200.0,69.2501,69.3689,69.1759,69.1981,36200.0
2014-10-08 14:55:00,93.17,93.3,93.08,93.27,62500.0,69.1759,69.2724,69.109,69.2501,62500.0
2014-10-08 15:00:00,93.29,93.54,93.28,93.53,48400.0,69.265,69.4506,69.2575,69.4431,48400.0
2014-10-08 15:05:00,93.54,93.71,93.4,93.59,70300.0,69.4506,69.5768,69.3466,69.4877,70300.0
2014-10-08 15:10:00,93.59,93.69,93.52,93.61,33000.0,69.4877,69.5619,69.4357,69.5025,33000.0
2014-10-08 15:15:00,93.61,93.73,93.58,93.66,114900.0,69.5025,69.5916,69.4803,69.5397,114900.0
2014-10-08 15:20:00,93.66,93.94,93.6,93.88,56600.0,69.5397,69.7476,69.4951,69.703,56600.0
2014-10-08 15:25:00,93.87,94.09,93.86,93.97,42100.0,69.6956,69.8589,69.6882,69.7698,42100.0
2014-10-08 15:30:00,93.98,94.16,93.85,94.16,68400.0,69.7773,69.9109,69.6807,69.9109,68400.0
2014-10-08 15:35:00,94.17,94.37,94.16,94.33,82800.0,69.9183,70.0668,69.9109,70.0371,82800.0
2014-10-08 15:40:00,94.32,94.68,94.28,94.66,183500.0,70.0297,70.297,70.0,70.2821,183500.0
2014-10-08 15:45:00,94.66,94.69,94.45,94.63,138200.0,70.2821,70.3044,70.1262,70.2599,138200.0
2014-10-08 15:50:00,94.62,94.64,94.52,94.56,198700.0,70.2524,70.2673,70.1782,70.2079,198700.0
2014-10-08 15:55:00,94.56,94.65,94.54,94.54,207200.0,70.2079,70.2747,70.193,70.193,207200.0
2014-10-09 09:30:00,93.64,93.73,92.72,93.3,217800.0,69.5248,69.5916,68.8417,69.2724,217800.0
2014-10-09 09:35:00,93.29,93.4,92.43,92.62,337200.0,69.265,69.3466,68.6264,68.7675,337200.0
2014-10-09 09:40:00,92.57,92.85,92.11,92.76,163600.0,68.7304,68.9383,68.3888,68.8714,163600.0
2014-10-09 09:45:00,92.85,92.85,92.2,92.27,152300.0,68.9383,68.9383,68.4557,68.5076,152300.0
2014-10-09 09:50:00,92.26,92.29,91.7,92.01,103900.0,68.5002,68.5225,68.0844,68.3146,103900.0
2014-10-09 09:55:00,92.07,92.14,91.76,91.99,142000.0,68.3591,68.4111,68.129,68.2997,142000.0
2014-10-09 10:00:00,91.98,92.03,91.8,91.89,139900.0,68.2923,68.3294,68.1587,68.2255,139900.0
2014-10-09 10:05:00,91.88,91.93,91.37,91.62,170700.0,68.2181,68.2552,67.8394,68.025,170700.0
2014-10-09 10:10:00,91.63,91.92,91.5,91.87,53400.0,68.0325,68.2478,67.9359,68.2106,53400.0
2014-10-09 10:15:00,91.85,92.06,91.59,92.03,62600.0,68.1958,68.3517,68.0028,68.3294,62600.0
2014-10-09 10:20:00,92.03,92.15,91.8,91.88,73800.0,68.3294,68.4185,68.1587,68.2181,73800.0
2014-10-09 10:25:00,91.88,92.11,91.82,92.0,71600.0,68.2181,68.3888,68.1735,68.3072,71600.0
2014-10-09 10:30:00,91.99,91.99,91.59,91.72,59600.0,68.2997,68.2997,68.0028,68.0993,59600.0
2014-10-09 10:35:00,91.68,91.7,91.47,91.56,98900.0,68.0696,68.0844,67.9137,67.9805,98900.0
2014-10-09 10:40:00,91.56,91.77,91.5,91.72,89800.0,67.9805,68.1364,67.9359,68.0993,89800.0
2014-10-09 10:45:00,91.67,91.78,91.6,91.74,81600.0,68.0622,68.1438,68.0102,68.1141,81600.0
2014-10-09 10:50:00,91.75,91.77,91.51,91.58,35500.0,68.1216,68.1364,67.9434,67.9953,35500.0
2014-10-09 10:55:00,91.6,91.75,91.46,91.62,61600.0,68.0102,68.1216,67.9062,68.025,61600.0
2014-10-09 11:00:00,91.64,91.65,91.22,91.23,49300.0,68.0399,68.0473,67.728,67.7355,49300.0
2014-10-09 11:05:00,91.27,91.48,91.22,91.4,72900.0,67.7652,67.9211,67.728,67.8617,72900.0
2014-10-09 11:10:00,91.41,91.72,91.27,91.6,129300.0,67.8691,68.0993,67.7652,68.0102,129300.0
2014-10-09 11:15:00,91.57,91.71,91.46,91.55,70600.0,67.9879,68.0919,67.9062,67.9731,70600.0
2014-10-09 11:20:00,91.54,91.63,91.32,91.36,50600.0,67.9656,68.0325,67.8023,67.832,50600.0
2014-10-09 11:25:00,91.38,91.49,91.31,91.35,49700.0,67.8468,67.9285,67.7949,67.8246,49700.0
2014-10-09 11:30:00,91.37,91.53,91.29,91.33,55300.0,67.8394,67.9582,67.78,67.8097,55300.0
2014-10-09 11:35:00,91.33,91.38,91.06,91.09,155900.0,67.8097,67.8468,67.6092,67.6315,155900.0
2014-10-09 11:40:00,91.09,91.17,90.88,90.93,210400.0,67.6315,67.6909,67.4756,67.5127,210400.0
2014-10-09 11:45:00,90.93,91.33,90.89,91.29,217900.0,67.5127,67.8097,67.483,67.78,217900.0
2014-10-09 11:50:00,91.28,91.36,91.07,91.22,158900.0,67.7726,67.832,67.6167,67.728,158900.0
2014-10-09 11:55:00,91.19,91.4,91.03,91.26,80600.0,67.7058,67.8617,67.587,67.7577,80600.0
2014-10-09 12:00:00,91.3,91.44,91.2,91.3,68100.0,67.7874,67.8914,67.7132,67.7874,68100.0
2014-10-09 12:05:00,91.28,91.52,91.12,91.44,172000.0,67.7726,67.9508,67.6538,67.8914,172000.0
2014-10-09 12:10:00,91.44,91.56,91.34,91.51,113800.0,67.8914,67.9805,67.8171,67.9434,113800.0
2014-10-09 12:15:00,91.51,91.6,91.37,91.46,203700.0,67.9434,68.0102,67.8394,67.9062,203700.0
2014-10-09 12:20:00,91.46,91.6,91.38,91.47,147600.0,67.9062,68.0102,67.8468,67.9137,147600.0
2014-10-09 12:25:00,91.45,91.56,91.17,91.22,123000.0,67.8988,67.9805,67.6909,67.728,123000.0
2014-10-09 12:30:00,91.23,91.59,91.11,91.11,118100.0,67.7355,68.0028,67.6464,67.6464,118100.0
2014-10-09 12:35:00,91.11,91.18,91.0,91.0,116100.0,67.6464,67.6983,67.5647,67.5647,116100.0
2014-10-09 12:40:00,91.0,91.12,90.89,91.1,61100.0,67.5647,67.6538,67.483,67.6389,61100.0
2014-10-09 12:45:00,91.1,91.53,91.08,91.51,68500.0,67.6389,67.9582,67.6241,67.9434,68500.0
2014-10-09 12:50:00,91.52,91.9,91.52,91.66,99100.0,67.9508,68.2329,67.9508,68.0547,99100.0
2014-10-09 12:55:00,91.64,91.64,91.38,91.64,68700.0,68.0399,68.0399,67.8468,68.0399,68700.0
2014-10-09 13:00:00,91.61,91.61,91.39,91.54,105700.0,68.0176,68.0176,67.8543,67.9656,105700.0
2014-10-09 13:05:00,91.52,91.63,91.3,91.33,100900.0,67.9508,68.0325,67.7874,67.8097,100900.0
2014-10-09 13:10:00,91.33,91.48,91.09,91.44,87800.0,67.8097,67.9211,67.6315,67.8914,87800.0
2014-10-09 13:15:00,91.46,91.87,91.45,91.57,53000.0,67.9062,68.2106,67.8988,67.9879,53000.0
2014-10-09 13:20:00,91.61,91.74,91.54,91.67,86100.0,68.0176,68.1141,67.9656,68.0622,86100.0
2014-10-09 13:25:00,91.68,91.69,91.3,91.32,39700.0,68.0696,68.077,67.7874,67.8023,39700.0
2014-10-09 13:30:00,91.32,91.76,91.27,91.76,76200.0,67.8023,68.129,67.7652,68.129,76200.0
2014-10-09 13:35:00,91.76,91.94,91.66,91.86,77300.0,68.129,68.2626,68.0547,68.2032,77300.0
2014-10-09 13:40:00,91.9,91.93,91.7,91.78,62000.0,68.2329,68.2552,68.0844,68.1438,62000.0
2014-10-09 13:45:00,91.77,92.05,91.77,91.99,70900.0,68.1364,68.3443,68.1364,68.2997,70900.0
2014-10-09 13:50:00,92.02,92.07,91.79,91.79,142700.0,68.322,68.3591,68.1513,68.1513,142700.0
2014-10-09 13:55:00,91.8,92.09,91.76,91.99,103300.0,68.1587,68.374,68.129,68.2997,103300.0
2014-10-09 14:00:00,91.96,92.05,91.75,91.86,151700.0,68.2775,68.3443,68.1216,68.2032,151700.0
2014-10-09 14:05:00,91.86,91.95,91.76,91.87,96900.0,68.2032,68.27,68.129,68.2106,96900.0
2014-10-09 14:10:00,91.9,92.05,91.87,91.89,54700.0,68.2329,68.3443,68.2106,68.2255,54700.0
2014-10-09 14:15:00,91.89,92.2,91.88,92.07,86500.0,68.2255,68.4557,68.2181,68.3591,86500.0
2014-10-09 14:20:00,92.09,92.14,91.99,92.05,70100.0,68.374,68.4111,68.2997,68.3443,70100.0
2014-10-09 14:25:00,92.06,92.4,92.06,92.18,87400.0,68.3517,68.6042,68.3517,68.4408,87400.0
2014-10-09 14:30:00,92.17,92.21,91.95,92.12,160300.0,68.4334,68.4631,68.27,68.3963,160300.0
2014-10-09 14:35:00,92.16,92.52,92.16,92.44,95500.0,68.426,68.6933,68.426,68.6339,95500.0
2014-10-09 14:40:00,92.45,92.48,92.22,92.25,89800.0,68.6413,68.6636,68.4705,68.4928,89800.0
2014-10-09 14:45:00,92.25,92.32,92.02,92.18,102000.0,68.4928,68.5448,68.322,68.4408,102000.0
2014-10-09 14:50:00,92.19,92.46,92.18,92.25,85000.0,68.4482,68.6487,68.4408,68.4928,85000.0
2014-10-09 14:55:00,92.23,92.34,91.95,91.97,84000.0,68.4779,68.5596,68.27,68.2849,84000.0
2014-10-09 15:00:00,91.98,92.01,91.74,91.98,72000.0,68.2923,68.3146,68.1141,68.2923,72000.0
2014-10-09 15:05:00,91.99,92.05,91.66,91.67,51800.0,68.2997,68.3443,68.0547,68.0622,51800.0
2014-10-09 15:10:00,91.68,92.08,91.67,92.01,69900.0,68.0696,68.3666,68.0622,68.3146,69900.0
2014-10-09 15:15:00,92.04,92.28,91.86,92.2,64300.0,68.3369,68.5151,68.2032,68.4557,64300.0
2014-10-09 15:20:00,92.21,92.36,92.03,92.22,53000.0,68.4631,68.5745,68.3294,68.4705,53000.0
2014-10-09 15:25:00,92.22,92.46,92.21,92.42,104800.0,68.4705,68.6487,68.4631,68.619,104800.0
2014-10-09 15:30:00,92.42,92.64,92.4,92.61,102100.0,68.619,68.7824,68.6042,68.7601,102100.0
2014-10-09 15:35:00,92.61,92.73,92.44,92.5,157000.0,68.7601,68.8492,68.6339,68.6784,157000.0
2014-10-09 15:40:00,92.5,92.56,92.36,92.49,101300.0,68.6784,68.723,68.5745,68.671,101300.0
2014-10-09 15:45:00,92.48,92.48,92.13,92.18,132800.0,68.6636,68.6636,68.4037,68.4408,132800.0
2014-10-09 15:50:00,92.17,92.23,92.03,92.16,147300.0,68.4334,68.4779,68.3294,68.426,147300.0
2014-10-09 15:55:00,92.17,92.28,91.95,91.98,222600.0,68.4334,68.5151,68.27,68.2923,222600.0
2014-10-10 09:30:00,91.07,91.14,90.09,90.1,206200.0,67.6167,67.6686,66.8891,66.8965,206200.0
2014-10-10 09:35:00,90.14,91.24,90.05,91.19,97000.0,66.9262,67.7429,66.8594,67.7058,97000.0
2014-10-10 09:40:00,91.25,91.86,90.79,91.67,152600.0,67.7503,68.2032,67.4088,68.0622,152600.0
2014-10-10 09:45:00,91.77,91.95,91.21,91.39,75400.0,68.1364,68.27,67.7206,67.8543,75400.0
2014-10-10 09:50:00,91.4,91.6,90.65,90.8,71700.0,67.8617,68.0102,67.3048,67.4162,71700.0
2014-10-10 09:55:00,90.82,91.4,90.65,91.02,71300.0,67.4311,67.8617,67.3048,67.5796,71300.0
2014-10-10 10:00:00,90.98,91.1,90.29,90.44,128700.0,67.5499,67.6389,67.0375,67.1489,128700.0
2014-10-10 10:05:00,90.45,90.47,90.12,90.14,102100.0,67.1563,67.1712,66.9113,66.9262,102100.0
2014-10-10 10:10:00,90.15,90.32,89.45,89.49,230100.0,66.9336,67.0598,66.4139,66.4436,230100.0
2014-10-10 10:15:00,89.46,89.9,89.43,89.76,68200.0,66.4213,66.748,66.399,66.644,68200.0
2014-10-10 10:20:00,89.73,89.79,89.19,89.33,86600.0,66.6218,66.6663,66.2208,66.3248,86600.0
2014-10-10 10:25:00,89.29,89.35,88.97,89.03,94700.0,66.2951,66.3396,66.0575,66.102,94700.0
2014-10-10 10:30:00,89.05,89.41,88.9,89.26,83000.0,66.1169,66.3842,66.0055,66.2728,83000.0
2014-10-10 10:35:00,89.25,89.73,89.2,89.53,119000.0,66.2654,66.6218,66.2283,66.4733,119000.0
2014-10-10 10:40:00,89.53,89.96,89.53,89.96,51400.0,66.4733,66.7925,66.4733,66.7925,51400.0
2014-10-10 10:45:00,89.94,90.27,89.75,90.11,59100.0,66.7777,67.0227,66.6366,66.9039,59100.0
2014-10-10 10:50:00,90.09,90.72,89.88,90.04,130100.0,66.8891,67.3568,66.7331,66.8519,130100.0
2014-10-10 10:55:00,90.01,90.34,89.65,89.65,161400.0,66.8297,67.0747,66.5624,66.5624,161400.0
2014-10-10 11:00:00,89.66,90.24,89.6,90.15,271700.0,66.5698,67.0004,66.5252,66.9336,271700.0
2014-10-10 11:05:00,90.12,90.12,89.37,89.37,220200.0,66.9113,66.9113,66.3545,66.3545,220200.0
2014-10-10 11:10:00,89.39,89.47,89.06,89.35,135600.0,66.3693,66.4287,66.1243,66.3396,135600.0
2014-10-10 11:15:00,89.32,89.32,88.81,89.1,105900.0,66.3174,66.3174,65.9387,66.154,105900.0
2014-10-10 11:20:00,89.11,89.28,88.75,88.77,141000.0,66.1614,66.2877,65.8941,65.909,141000.0
2014-10-10 11:25:00,88.77,88.81,88.61,88.76,132600.0,65.909,65.9387,65.7902,65.9016,132600.0
2014-10-10 11:30:00,88.74,89.14,88.69,88.95,86100.0,65.8867,66.1837,65.8496,66.0426,86100.0
2014-10-10 11:35:00,88.97,89.17,88.72,88.74,104800.0,66.0575,66.206,65.8719,65.8867,104800.0
2014-10-10 11:40:00,88.73,88.96,88.63,88.7,134600.0,65.8793,66.0501,65.805,65.857,134600.0
2014-10-10 11:45:00,88.68,89.35,88.61,89.35,192400.0,65.8422,66.3396,65.7902,66.3396,192400.0
2014-10-10 11:50:00,89.34,89.72,89.25,89.52,216200.0,66.3322,66.6143,66.2654,66.4658,216200.0
2014-10-10 11:55:00,89.55,89.78,89.36,89.4,271300.0,66.4881,66.6589,66.3471,66.3768,271300.0
2014-10-10 12:00:00,89.42,90.44,89.41,90.39,108500.0,66.3916,67.1489,66.3842,67.1118,108500.0
2014-10-10 12:05:00,90.36,90.86,90.25,90.63,272900.0,67.0895,67.4608,67.0078,67.29,272900.0
2014-10-10 12:10:00,90.61,91.26,90.5,90.81,267700.0,67.2751,67.7577,67.1935,67.4236,267700.0
2014-10-10 12:15:00,90.81,91.32,90.47,90.54,181700.0,67.4236,67.8023,67.1712,67.2232,181700.0
2014-10-10 12:20:00,90.5,90.86,90.33,90.58,92000.0,67.1935,67.4608,67.0672,67.2529,92000.0
2014-10-10 12:25:00,90.56,90.91,90.55,90.69,120000.0,67.238,67.4979,67.2306,67.3345,120000.0
2014-10-10 12:30:00,90.73,91.51,90.73,91.2,75600.0,67.3642,67.9434,67.3642,67.7132,75600.0
2014-10-10 12:35:00,91.19,91.52,91.14,91.2,167500.0,67.7058,67.9508,67.6686,67.7132,167500.0
2014-10-10 12:40:00,91.19,91.44,91.06,91.24,100200.0,67.7058,67.8914,67.6092,67.7429,100200.0
2014-10-10 12:45:00,91.24,91.34,91.05,91.3,49900.0,67.7429,67.8171,67.6018,67.7874,49900.0
2014-10-10 12:50:00,91.3,91.39,90.85,91.22,91900.0,67.7874,67.8543,67.4533,67.728,91900.0
2014-10-10 12:55:00,91.18,91.36,90.92,91.33,44200.0,67.6983,67.832,67.5053,67.8097,44200.0
2014-10-10 13:00:00,91.36,91.64,91.23,91.23,48100.0,67.832,68.0399,67.7355,67.7355,48100.0
2014-10-10 13:05:00,91.24,91.41,90.95,91.07,61400.0,67.7429,67.8691,67.5276,67.6167,61400.0
2014-10-10 13:10:00,91.07,91.07,90.67,90.69,35800.0,67.6167,67.6167,67.3197,67.3345,35800.0
2014-10-10 13:15:00,90.64,90.68,90.18,90.19,37400.0,67.2974,67.3271,66.9559,66.9633,37400.0
2014-10-10 13:20:00,90.21,90.3,89.98,90.19,159000.0,66.9782,67.045,66.8074,66.9633,159000.0
2014-10-10 13:25:00,90.17,90.36,90.04,90.34,55000.0,66.9485,67.0895,66.8519,67.0747,55000.0
2014-10-10 13:30:00,90.35,90.61,90.05,90.07,130600.0,67.0821,67.2751,66.8594,66.8742,130600.0
2014-10-10 13:35:00,90.07,90.47,90.02,90.42,329800.0,66.8742,67.1712,66.8371,67.1341,329800.0
2014-10-10 13:40:00,90.45,90.82,90.4,90.82,51200.0,67.1563,67.4311,67.1192,67.4311,51200.0
2014-10-10 13:45:00,90.81,90.84,90.48,90.69,70500.0,67.4236,67.4459,67.1786,67.3345,70500.0
2014-10-10 13:50:00,90.7,91.06,90.69,90.78,47900.0,67.342,67.6092,67.3345,67.4014,47900.0
2014-10-10 13:55:00,90.8,91.13,90.8,91.13,58000.0,67.4162,67.6612,67.4162,67.6612,58000.0
2014-10-10 14:00:00,91.14,91.34,91.14,91.29,53200.0,67.6686,67.8171,67.6686,67.78,53200.0
2014-10-10 14:05:00,91.26,91.39,91.08,91.33,88000.0,67.7577,67.8543,67.6241,67.8097,88000.0
2014-10-10 14:10:00,91.32,91.33,91.07,91.1,35900.0,67.8023,67.8097,67.6167,67.6389,35900.0
2014-10-10 14:15:00,91.11,91.43,91.11,91.3,108700.0,67.6464,67.884,67.6464,67.7874,108700.0
2014-10-10 14:20:00,91.29,91.48,91.18,91.22,36000.0,67.78,67.9211,67.6983,67.728,36000.0
2014-10-10 14:25:00,91.22,91.3,90.98,91.22,32400.0,67.728,67.7874,67.5499,67.728,32400.0
2014-10-10 14:30:00,91.18,91.26,90.96,90.99,27900.0,67.6983,67.7577,67.535,67.5573,27900.0
2014-10-10 14:35:00,90.99,91.05,90.93,90.99,90900.0,67.5573,67.6018,67.5127,67.5573,90900.0
2014-10-10 14:40:00,90.98,91.05,90.92,91.04,70800.0,67.5499,67.6018,67.5053,67.5944,70800.0
2014-10-10 14:45:00,91.05,91.11,90.81,90.87,54100.0,67.6018,67.6464,67.4236,67.4682,54100.0
2014-10-10 14:50:00,90.87,91.06,90.86,90.99,41600.0,67.4682,67.6092,67.4608,67.5573,41600.0
2014-10-10 14:55:00,90.99,91.05,90.81,90.83,45300.0,67.5573,67.6018,67.4236,67.4385,45300.0
2014-10-10 15:00:00,90.83,90.91,90.61,90.7,45300.0,67.4385,67.4979,67.2751,67.342,45300.0
2014-10-10 15:05:00,90.68,90.69,90.41,90.51,42700.0,67.3271,67.3345,67.1266,67.2009,42700.0
2014-10-10 15:10:00,90.51,90.69,90.4,90.44,58400.0,67.2009,67.3345,67.1192,67.1489,58400.0
2014-10-10 15:15:00,90.42,90.43,90.17,90.31,58200.0,67.1341,67.1415,66.9485,67.0524,58200.0
2014-10-10 15:20:00,90.31,90.4,90.25,90.36,44900.0,67.0524,67.1192,67.0078,67.0895,44900.0
2014-10-10 15:25:00,90.34,90.36,90.11,90.24,78500.0,67.0747,67.0895,66.9039,67.0004,78500.0
2014-10-10 15:30:00,90.26,90.29,90.07,90.08,74800.0,67.0153,67.0375,66.8742,66.8816,74800.0
2014-10-10 15:35:00,90.08,90.22,90.08,90.19,83900.0,66.8816,66.9856,66.8816,66.9633,83900.0
2014-10-10 15:40:00,90.18,90.2,89.96,89.98,88400.0,66.9559,66.9707,66.7925,66.8074,88400.0
2014-10-10 15:45:00,90.0,90.02,89.72,89.77,153800.0,66.8222,66.8371,66.6143,66.6515,153800.0
2014-10-10 15:50:00,89.78,89.95,89.75,89.9,179300.0,66.6589,66.7851,66.6366,66.748,179300.0
2014-10-10 15:55:00,89.9,89.92,89.81,89.81,161900.0,66.748,66.7628,66.6812,66.6812,161900.0
2014-10-13 09:30:00,89.25,90.19,88.81,90.16,120500.0,66.2654,66.9633,65.9387,66.941,120500.0
2014-10-13 09:35:00,90.18,90.3,89.6,89.6,109100.0,66.9559,67.045,66.5252,66.5252,109100.0
2014-10-13 09:40:00,89.65,89.87,89.13,89.19,54900.0,66.5624,66.7257,66.1763,66.2208,54900.0
2014-10-13 09:45:00,89.19,89.19,88.37,88.44,166600.0,66.2208,66.2208,65.612,65.664,166600.0
2014-10-13 09:50:00,88.44,88.46,88.09,88.3,82200.0,65.664,65.6788,65.4041,65.56,82200.0
2014-10-13 09:55:00,88.28,88.63,88.14,88.17,112100.0,65.5452,65.805,65.4412,65.4635,112100.0
2014-10-13 10:00:00,88.27,88.75,88.23,88.37,59500.0,65.5378,65.8941,65.5081,65.612,59500.0
2014-10-13 10:05:00,88.36,88.54,87.92,87.96,79100.0,65.6046,65.7382,65.2779,65.3076,79100.0
2014-10-13 10:10:00,87.96,88.37,87.95,88.17,58400.0,65.3076,65.612,65.3002,65.4635,58400.0
2014-10-13 10:15:00,88.18,88.18,87.44,87.52,75800.0,65.4709,65.4709,64.9215,64.9809,75800.0
2014-10-13 10:20:00,87.51,87.76,87.45,87.73,63700.0,64.9735,65.1591,64.9289,65.1368,63700.0
2014-10-13 10:25:00,87.74,87.74,87.23,87.25,121700.0,65.1443,65.1443,64.7656,64.7804,121700.0
2014-10-13 10:30:00,87.27,87.74,87.12,87.61,79300.0,64.7953,65.1443,64.6839,65.0477,79300.0
2014-10-13 10:35:00,87.6,87.89,87.24,87.57,46800.0,65.0403,65.2556,64.773,65.018,46800.0
2014-10-13 10:40:00,87.56,87.58,87.06,87.11,56000.0,65.0106,65.0255,64.6394,64.6765,56000.0
2014-10-13 10:45:00,87.12,87.48,86.89,86.99,86200.0,64.6839,64.9512,64.5132,64.5874,86200.0
2014-10-13 10:50:00,87.01,87.57,86.97,87.54,43800.0,64.6022,65.018,64.5726,64.9958,43800.0
2014-10-13 10:55:00,87.51,87.75,87.31,87.64,121000.0,64.9735,65.1517,64.825,65.07,121000.0
2014-10-13 11:00:00,87.59,87.71,87.4,87.56,191100.0,65.0329,65.122,64.8918,65.0106,191100.0
2014-10-13 11:05:00,87.55,87.64,87.42,87.54,157200.0,65.0032,65.07,64.9067,64.9958,157200.0
2014-10-13 11:10:00,87.53,87.99,87.37,87.86,120500.0,64.9883,65.3299,64.8695,65.2333,120500.0
2014-10-13 11:15:00,87.85,87.88,87.07,87.14,46300.0,65.2259,65.2482,64.6468,64.6988,46300.0
2014-10-13 11:20:00,87.05,87.54,87.05,87.54,36100.0,64.6319,64.9958,64.6319,64.9958,36100.0
2014-10-13 11:25:00,87.53,87.53,87.05,87.12,52600.0,64.9883,64.9883,64.6319,64.6839,52600.0
2014-10-13 11:30:00,87.1,87.56,87.09,87.36,68400.0,64.6691,65.0106,64.6616,64.8621,68400.0
2014-10-13 11:35:00,87.38,87.42,87.04,87.11,36500.0,64.877,64.9067,64.6245,64.6765,36500.0
2014-10-13 11:40:00,87.11,87.58,87.11,87.23,47400.0,64.6765,65.0255,64.6765,64.7656,47400.0
2014-10-13 11:45:00,87.19,87.48,87.12,87.38,83800.0,64.7359,64.9512,64.6839,64.877,83800.0
2014-10-13 11:50:00,87.36,87.55,87.11,87.16,57200.0,64.8621,65.0032,64.6765,64.7136,57200.0
2014-10-13 11:55:00,87.19,87.23,86.73,86.76,82500.0,64.7359,64.7656,64.3944,64.4166,82500.0
2014-10-13 12:00:00,86.76,87.14,86.64,86.8,74600.0,64.4166,64.6988,64.3275,64.4463,74600.0
2014-10-13 12:05:00,86.8,86.81,86.58,86.63,78500.0,64.4463,64.4538,64.283,64.3201,78500.0
2014-10-13 12:10:00,86.64,86.9,86.58,86.78,57600.0,64.3275,64.5206,64.283,64.4315,57600.0
2014-10-13 12:15:00,86.78,86.91,86.57,86.86,55500.0,64.4315,64.528,64.2756,64.4909,55500.0
2014-10-13 12:20:00,86.85,86.89,86.69,86.81,63800.0,64.4835,64.5132,64.3647,64.4538,63800.0
2014-10-13 12:25:00,86.85,87.39,86.84,87.37,43600.0,64.4835,64.8844,64.476,64.8695,43600.0
2014-10-13 12:30:00,87.37,87.58,87.19,87.5,44900.0,64.8695,65.0255,64.7359,64.9661,44900.0
2014-10-13 12:35:00,87.52,87.53,87.2,87.2,36200.0,64.9809,64.9883,64.7433,64.7433,36200.0
2014-10-13 12:40:00,87.21,87.67,87.21,87.45,71400.0,64.7507,65.0923,64.7507,64.9289,71400.0
2014-10-13 12:45:00,87.43,87.5,87.21,87.27,26600.0,64.9141,64.9661,64.7507,64.7953,26600.0
2014-10-13 12:50:00,87.25,87.4,87.09,87.35,40600.0,64.7804,64.8918,64.6616,64.8547,40600.0
2014-10-13 12:55:00,87.37,87.38,87.13,87.27,43200.0,64.8695,64.877,64.6913,64.7953,43200.0
2014-10-13 13:00:00,87.27,87.39,86.73,86.92,132900.0,64.7953,64.8844,64.3944,64.5354,132900.0
2014-10-13 13:05:00,86.93,87.51,86.59,87.1,232600.0,64.5429,64.9735,64.2904,64.6691,232600.0
2014-10-13 13:10:00,87.1,87.14,86.68,86.98,100700.0,64.6691,64.6988,64.3572,64.58,100700.0
2014-10-13 13:15:00,86.98,87.01,86.33,86.79,63000.0,64.58,64.6022,64.0974,64.4389,63000.0
2014-10-13 13:20:00,86.8,87.18,86.8,86.95,173000.0,64.4463,64.7285,64.4463,64.5577,173000.0
2014-10-13 13:25:00,86.96,87.33,86.95,87.17,138100.0,64.5651,64.8398,64.5577,64.721,138100.0
2014-10-13 13:30:00,87.18,87.46,86.8,87.43,196100.0,64.7285,64.9364,64.4463,64.9141,196100.0
2014-10-13 13:35:00,87.42,87.6,86.96,87.0,182600.0,64.9067,65.0403,64.5651,64.5948,182600.0
2014-10-13 13:40:00,87.0,87.09,86.85,86.86,75100.0,64.5948,64.6616,64.4835,64.4909,75100.0
2014-10-13 13:45:00,86.91,87.05,86.74,86.77,69700.0,64.528,64.6319,64.4018,64.4241,69700.0
2014-10-13 13:50:00,86.76,86.99,86.55,86.65,92100.0,64.4166,64.5874,64.2607,64.335,92100.0
2014-10-13 13:55:00,86.61,86.62,86.21,86.5,92000.0,64.3053,64.3127,64.0083,64.2236,92000.0
2014-10-13 14:00:00,86.55,86.55,86.14,86.29,70200.0,64.2607,64.2607,63.9563,64.0677,70200.0
2014-10-13 14:05:00,86.32,86.52,86.25,86.33,60700.0,64.0899,64.2384,64.038,64.0974,60700.0
2014-10-13 14:10:00,86.37,86.42,86.09,86.25,66600.0,64.1271,64.1642,63.9192,64.038,66600.0
2014-10-13 14:15:00,86.22,86.6,86.17,86.23,60200.0,64.0157,64.2978,63.9786,64.0231,60200.0
2014-10-13 14:20:00,86.21,86.53,86.19,86.45,54700.0,64.0083,64.2459,63.9934,64.1865,54700.0
2014-10-13 14:25:00,86.45,86.73,86.38,86.5,61900.0,64.1865,64.3944,64.1345,64.2236,61900.0
2014-10-13 14:30:00,86.48,86.52,86.03,86.07,86300.0,64.2087,64.2384,63.8746,63.9043,86300.0
2014-10-13 14:35:00,86.12,86.24,85.7,86.03,144000.0,63.9415,64.0305,63.6296,63.8746,144000.0
2014-10-13 14:40:00,86.03,86.11,85.68,85.9,59300.0,63.8746,63.934,63.6148,63.7781,59300.0
2014-10-13 14:45:00,85.88,85.9,85.72,85.72,54800.0,63.7633,63.7781,63.6445,63.6445,54800.0
2014-10-13 14:50:00,85.71,85.79,85.41,85.43,82600.0,63.637,63.6964,63.4143,63.4291,82600.0
2014-10-13 14:55:00,85.43,85.47,85.12,85.13,117500.0,63.4291,63.4588,63.199,63.2064,117500.0
2014-10-13 15:00:00,85.14,85.52,85.13,85.46,83300.0,63.2138,63.496,63.2064,63.4514,83300.0
2014-10-13 15:05:00,85.44,85.46,85.24,85.24,78100.0,63.4366,63.4514,63.2881,63.2881,78100.0
2014-10-13 15:10:00,85.24,85.46,85.13,85.44,76400.0,63.2881,63.4514,63.2064,63.4366,76400.0
2014-10-13 15:15:00,85.44,85.48,85.13,85.13,92100.0,63.4366,63.4663,63.2064,63.2064,92100.0
2014-10-13 15:20:00,85.13,85.17,84.94,85.0,127700.0,63.2064,63.2361,63.0653,63.1099,127700.0
2014-10-13 15:25:00,85.0,85.14,84.94,85.0,68900.0,63.1099,63.2138,63.0653,63.1099,68900.0
2014-10-13 15:30:00,85.01,85.01,83.93,84.04,361500.0,63.1173,63.1173,62.3154,62.3971,361500.0
2014-10-13 15:35:00,84.1,84.38,83.96,84.16,222500.0,62.4417,62.6496,62.3377,62.4862,222500.0
2014-10-13 15:40:00,84.16,84.37,83.98,84.06,232400.0,62.4862,62.6421,62.3526,62.412,232400.0
2014-10-13 15:45:00,84.04,84.13,83.83,84.0,237500.0,62.3971,62.4639,62.2412,62.3674,237500.0
2014-10-13 15:50:00,84.0,84.17,83.88,83.96,220700.0,62.3674,62.4936,62.2783,62.3377,220700.0
2014-10-13 15:55:00,83.99,84.06,83.58,83.74,492500.0,62.36,62.412,62.0556,62.1744,492500.0
2014-10-14 09:30:00,85.4,85.89,84.91,85.22,585400.0,63.4069,63.7707,63.0431,63.2732,585400.0
2014-10-14 09:35:00,85.28,85.39,84.61,84.93,390100.0,63.3178,63.3994,62.8203,63.0579,390100.0
2014-10-14 09:40:00,84.94,85.46,84.5,85.0,561000.0,63.0653,63.4514,62.7387,63.1099,561000.0
2014-10-14 09:45:00,85.0,85.45,84.9,85.17,151800.0,63.1099,63.444,63.0356,63.2361,151800.0
2014-10-14 09:50:00,85.11,85.2,84.71,84.76,149900.0,63.1916,63.2584,62.8946,62.9317,149900.0
2014-10-14 09:55:00,84.73,84.75,84.02,84.15,281600.0,62.9094,62.9243,62.3823,62.4788,281600.0
2014-10-14 10:00:00,84.15,84.99,84.05,84.96,104000.0,62.4788,63.1025,62.4045,63.0802,104000.0
2014-10-14 10:05:00,84.9,84.92,84.02,84.36,176300.0,63.0356,63.0505,62.3823,62.6347,176300.0
2014-10-14 10:10:00,84.38,84.46,84.08,84.27,185500.0,62.6496,62.709,62.4268,62.5679,185500.0
2014-10-14 10:15:00,84.25,84.27,83.66,83.73,123400.0,62.553,62.5679,62.115,62.167,123400.0
2014-10-14 10:20:00,83.72,84.16,83.67,83.8,110400.0,62.1595,62.4862,62.1224,62.2189,110400.0
2014-10-14 10:25:00,83.79,84.4,83.77,84.17,142700.0,62.2115,62.6644,62.1966,62.4936,142700.0
2014-10-14 10:30:00,84.17,84.26,83.67,83.69,106800.0,62.4936,62.5605,62.1224,62.1373,106800.0
2014-10-14 10:35:00,83.71,83.94,83.6,83.68,170300.0,62.1521,62.3229,62.0704,62.1298,170300.0
2014-10-14 10:40:00,83.7,84.04,83.5,83.63,87500.0,62.1447,62.3971,61.9962,62.0927,87500.0
2014-10-14 10:45:00,83.63,84.6,83.57,84.6,151100.0,62.0927,62.8129,62.0482,62.8129,151100.0
2014-10-14 10:50:00,84.64,85.05,84.52,84.8,275600.0,62.8426,63.147,62.7535,62.9614,275600.0
2014-10-14 10:55:00,84.79,85.13,84.77,84.87,161400.0,62.954,63.2064,62.9391,63.0134,161400.0
2014-10-14 11:00:00,84.84,85.12,84.57,84.57,66300.0,62.9911,63.199,62.7906,62.7906,66300.0
2014-10-14 11:05:00,84.56,84.95,84.21,84.69,82900.0,62.7832,63.0728,62.5233,62.8797,82900.0
2014-10-14 11:10:00,84.69,85.12,84.65,85.05,66000.0,62.8797,63.199,62.85,63.147,66000.0
2014-10-14 11:15:00,85.05,85.61,85.05,85.39,109600.0,63.147,63.5628,63.147,63.3994,109600.0
2014-10-14 11:20:00,85.36,85.37,85.15,85.16,76900.0,63.3772,63.3846,63.2213,63.2287,76900.0
2014-10-14 11:25:00,85.2,85.63,85.07,85.48,109600.0,63.2584,63.5776,63.1619,63.4663,109600.0
2014-10-14 11:30:00,85.46,85.76,85.33,85.64,110400.0,63.4514,63.6742,63.3549,63.5851,110400.0
2014-10-14 11:35:00,85.63,85.93,85.58,85.79,67500.0,63.5776,63.8004,63.5405,63.6964,67500.0
2014-10-14 11:40:00,85.79,86.43,85.78,86.38,165600.0,63.6964,64.1716,63.689,64.1345,165600.0
2014-10-14 11:45:00,86.43,86.61,86.26,86.41,75600.0,64.1716,64.3053,64.0454,64.1568,75600.0
2014-10-14 11:50:00,86.43,86.88,86.43,86.77,74300.0,64.1716,64.5057,64.1716,64.4241,74300.0
2014-10-14 11:55:00,86.74,86.86,86.28,86.39,106100.0,64.4018,64.4909,64.0602,64.1419,106100.0
2014-10-14 12:00:00,86.41,86.48,85.99,86.19,75600.0,64.1568,64.2087,63.8449,63.9934,75600.0
2014-10-14 12:05:00,86.2,86.66,86.2,86.58,42300.0,64.0008,64.3424,64.0008,64.283,42300.0
2014-10-14 12:10:00,86.61,86.61,86.2,86.23,78400.0,64.3053,64.3053,64.0008,64.0231,78400.0
2014-10-14 12:15:00,86.23,86.39,85.81,85.97,51700.0,64.0231,64.1419,63.7113,63.8301,51700.0
2014-10-14 12:20:00,85.92,85.93,85.32,85.46,60100.0,63.793,63.8004,63.3475,63.4514,60100.0
2014-10-14 12:25:00,85.53,85.64,85.24,85.42,34100.0,63.5034,63.5851,63.2881,63.4217,34100.0
2014-10-14 12:30:00,85.39,85.58,85.16,85.52,47100.0,63.3994,63.5405,63.2287,63.496,47100.0
2014-10-14 12:35:00,85.52,85.61,85.3,85.35,64900.0,63.496,63.5628,63.3326,63.3698,64900.0
2014-10-14 12:40:00,85.35,85.66,85.1,85.59,59100.0,63.3698,63.5999,63.1841,63.5479,59100.0
2014-10-14 12:45:00,85.59,85.83,85.36,85.76,35500.0,63.5479,63.7261,63.3772,63.6742,35500.0
2014-10-14 12:50:00,85.75,85.76,85.2,85.36,59400.0,63.6667,63.6742,63.2584,63.3772,59400.0
2014-10-14 12:55:00,85.33,85.71,85.33,85.52,39800.0,63.3549,63.637,63.3549,63.496,39800.0
2014-10-14 13:00:00,85.55,85.81,85.52,85.75,34700.0,63.5182,63.7113,63.496,63.6667,34700.0
2014-10-14 13:05:00,85.76,86.01,85.65,85.78,92400.0,63.6742,63.8598,63.5925,63.689,92400.0
2014-10-14 13:10:00,85.77,86.34,85.74,86.3,104600.0,63.6816,64.1048,63.6593,64.0751,104600.0
2014-10-14 13:15:00,86.3,86.41,85.93,85.95,92600.0,64.0751,64.1568,63.8004,63.8152,92600.0
2014-10-14 13:20:00,85.93,85.98,85.63,85.77,132900.0,63.8004,63.8375,63.5776,63.6816,132900.0
2014-10-14 13:25:00,85.76,86.12,85.73,86.01,28100.0,63.6742,63.9415,63.6519,63.8598,28100.0
2014-10-14 13:30:00,86.01,86.15,85.88,86.11,57900.0,63.8598,63.9637,63.7633,63.934,57900.0
2014-10-14 13:35:00,86.12,86.12,85.84,85.94,54700.0,63.9415,63.9415,63.7336,63.8078,54700.0
2014-10-14 13:40:00,85.95,86.05,85.8,85.87,48900.0,63.8152,63.8895,63.7039,63.7558,48900.0
2014-10-14 13:45:00,85.83,85.83,85.45,85.47,73500.0,63.7261,63.7261,63.444,63.4588,73500.0
2014-10-14 13:50:00,85.47,85.57,84.97,85.1,89400.0,63.4588,63.5331,63.0876,63.1841,89400.0
2014-10-14 13:55:00,85.1,85.17,84.83,85.09,95100.0,63.1841,63.2361,62.9837,63.1767,95100.0
2014-10-14 14:00:00,85.07,85.23,84.97,85.22,58000.0,63.1619,63.2807,63.0876,63.2732,58000.0
2014-10-14 14:05:00,85.19,85.21,84.84,84.95,57000.0,63.251,63.2658,62.9911,63.0728,57000.0
2014-10-14 14:10:00,84.96,85.39,84.92,85.39,79700.0,63.0802,63.3994,63.0505,63.3994,79700.0
2014-10-14 14:15:00,85.37,85.5,85.21,85.41,142600.0,63.3846,63.4811,63.2658,63.4143,142600.0
2014-10-14 14:20:00,85.41,85.52,84.95,84.95,178900.0,63.4143,63.496,63.0728,63.0728,178900.0
2014-10-14 14:25:00,84.97,85.05,84.61,84.7,175000.0,63.0876,63.147,62.8203,62.8871,175000.0
2014-10-14 14:30:00,84.71,84.9,84.34,84.35,148000.0,62.8946,63.0356,62.6199,62.6273,148000.0
2014-10-14 14:35:00,84.35,84.85,84.31,84.79,236500.0,62.6273,62.9985,62.5976,62.954,236500.0
2014-10-14 14:40:00,84.79,85.33,84.75,85.33,119000.0,62.954,63.3549,62.9243,63.3549,119000.0
2014-10-14 14:45:00,85.32,85.6,85.29,85.6,115300.0,63.3475,63.5554,63.3252,63.5554,115300.0
2014-10-14 14:50:00,85.59,85.71,84.98,85.17,149400.0,63.5479,63.637,63.095,63.2361,149400.0
2014-10-14 14:55:00,85.22,85.25,84.97,85.16,86800.0,63.2732,63.2955,63.0876,63.2287,86800.0
2014-10-14 15:00:00,85.18,85.34,84.95,85.0,110600.0,63.2435,63.3623,63.0728,63.1099,110600.0
2014-10-14 15:05:00,84.97,85.02,84.41,84.55,134000.0,63.0876,63.1247,62.6718,62.7758,134000.0
2014-10-14 15:10:00,84.55,84.55,84.27,84.4,255300.0,62.7758,62.7758,62.5679,62.6644,255300.0
2014-10-14 15:15:00,84.43,84.52,84.03,84.04,157200.0,62.6867,62.7535,62.3897,62.3971,157200.0
2014-10-14 15:20:00,84.03,84.08,83.79,83.91,275900.0,62.3897,62.4268,62.2115,62.3006,275900.0
2014-10-14 15:25:00,83.89,84.43,83.89,84.34,142300.0,62.2857,62.6867,62.2857,62.6199,142300.0
2014-10-14 15:30:00,84.34,84.41,83.78,83.91,208500.0,62.6199,62.6718,62.2041,62.3006,208500.0
2014-10-14 15:35:00,83.91,84.31,83.85,84.29,126600.0,62.3006,62.5976,62.256,62.5827,126600.0
2014-10-14 15:40:00,84.29,84.4,83.85,83.9,157400.0,62.5827,62.6644,62.256,62.2932,157400.0
2014-10-14 15:45:00,83.88,84.08,83.81,83.92,179800.0,62.2783,62.4268,62.2263,62.308,179800.0
2014-10-14 15:50:00,83.93,84.08,83.88,83.88,194300.0,62.3154,62.4268,62.2783,62.2783,194300.0
2014-10-14 15:55:00,83.89,83.92,83.76,83.85,319300.0,62.2857,62.308,62.1892,62.256,319300.0
2014-10-15 09:30:00,82.03,82.12,81.19,81.45,220900.0,61.0205,61.0874,60.3956,60.589,220900.0
2014-10-15 09:35:00,81.35,82.35,81.1,81.86,179500.0,60.5146,61.2585,60.3286,60.894,179500.0
2014-10-15 09:40:00,81.83,82.18,81.07,82.17,174900.0,60.8717,61.132,60.3063,61.1246,174900.0
2014-10-15 09:45:00,82.17,83.94,82.12,83.91,186300.0,61.1246,62.4413,61.0874,62.4189,186300.0
2014-10-15 09:50:00,83.92,84.99,83.87,84.81,161100.0,62.4264,63.2223,62.3892,63.0884,161100.0
2014-10-15 09:55:00,84.86,85.35,84.48,85.28,254500.0,63.1256,63.4901,62.843,63.4381,254500.0
2014-10-15 10:00:00,85.26,86.35,85.0,85.35,211600.0,63.4232,64.234,63.2298,63.4901,211600.0
2014-10-15 10:05:00,85.35,86.1,84.99,85.76,157300.0,63.4901,64.048,63.2223,63.7951,157300.0
2014-10-15 10:10:00,85.76,86.57,85.72,86.25,129200.0,63.7951,64.3977,63.7654,64.1596,129200.0
2014-10-15 10:15:00,86.26,86.31,85.04,85.17,120000.0,64.1671,64.2043,63.2595,63.3562,120000.0
2014-10-15 10:20:00,85.2,85.51,84.72,85.33,203800.0,63.3786,63.6092,63.0215,63.4753,203800.0
2014-10-15 10:25:00,85.3,85.54,84.88,85.51,123300.0,63.4529,63.6315,63.1405,63.6092,123300.0
2014-10-15 10:30:00,85.49,85.57,84.94,85.17,186100.0,63.5943,63.6538,63.1851,63.3562,186100.0
2014-10-15 10:35:00,85.21,85.97,85.05,85.69,153600.0,63.386,63.9513,63.267,63.7431,153600.0
2014-10-15 10:40:00,85.67,85.86,84.95,84.96,87100.0,63.7282,63.8695,63.1926,63.2,87100.0
2014-10-15 10:45:00,84.96,85.19,84.72,85.18,116500.0,63.2,63.3711,63.0215,63.3637,116500.0
2014-10-15 10:50:00,85.19,85.6,85.07,85.39,62100.0,63.3711,63.6761,63.2819,63.5199,62100.0
2014-10-15 10:55:00,85.33,85.79,85.19,85.69,75100.0,63.4753,63.8174,63.3711,63.7431,75100.0
2014-10-15 11:00:00,85.67,85.72,85.0,85.42,98400.0,63.7282,63.7654,63.2298,63.5422,98400.0
2014-10-15 11:05:00,85.39,85.9,85.35,85.64,53300.0,63.5199,63.8993,63.4901,63.7059,53300.0
2014-10-15 11:10:00,85.66,86.11,85.37,86.01,76800.0,63.7207,64.0555,63.505,63.9811,76800.0
2014-10-15 11:15:00,85.98,86.36,85.81,86.33,74000.0,63.9588,64.2415,63.8323,64.2191,74000.0
2014-10-15 11:20:00,86.31,86.31,85.47,85.8,83900.0,64.2043,64.2043,63.5794,63.8249,83900.0
2014-10-15 11:25:00,85.88,86.0,85.44,85.64,119500.0,63.8844,63.9737,63.5571,63.7059,119500.0
2014-10-15 11:30:00,85.64,85.95,85.43,85.65,105900.0,63.7059,63.9365,63.5496,63.7133,105900.0
2014-10-15 11:35:00,85.66,86.09,85.6,85.9,84500.0,63.7207,64.0406,63.6761,63.8993,84500.0
2014-10-15 11:40:00,85.91,86.12,85.81,85.81,54000.0,63.9067,64.0629,63.8323,63.8323,54000.0
2014-10-15 11:45:00,85.79,86.05,85.46,85.69,97000.0,63.8174,64.0109,63.572,63.7431,97000.0
2014-10-15 11:50:00,85.7,85.81,85.48,85.7,96400.0,63.7505,63.8323,63.5868,63.7505,96400.0
2014-10-15 11:55:00,85.7,86.19,85.65,86.19,70200.0,63.7505,64.115,63.7133,64.115,70200.0
2014-10-15 12:00:00,86.12,86.32,85.86,86.29,107000.0,64.0629,64.2117,63.8695,64.1894,107000.0
2014-10-15 12:05:00,86.29,86.32,85.82,86.02,66400.0,64.1894,64.2117,63.8398,63.9885,66400.0
2014-10-15 12:10:00,86.01,86.2,85.78,85.79,122400.0,63.9811,64.1224,63.81,63.8174,122400.0
2014-10-15 12:15:00,85.81,86.01,85.61,85.65,97700.0,63.8323,63.9811,63.6835,63.7133,97700.0
2014-10-15 12:20:00,85.72,86.2,85.68,85.79,79900.0,63.7654,64.1224,63.7356,63.8174,79900.0
2014-10-15 12:25:00,85.8,86.17,85.77,85.87,41100.0,63.8249,64.1001,63.8026,63.877,41100.0
2014-10-15 12:30:00,85.86,86.04,85.59,85.79,36600.0,63.8695,64.0034,63.6687,63.8174,36600.0
2014-10-15 12:35:00,85.77,85.96,85.42,85.54,125500.0,63.8026,63.9439,63.5422,63.6315,125500.0
2014-10-15 12:40:00,85.53,85.53,84.92,85.03,76800.0,63.624,63.624,63.1703,63.2521,76800.0
2014-10-15 12:45:00,85.01,85.47,84.97,85.14,63200.0,63.2372,63.5794,63.2075,63.3339,63200.0
2014-10-15 12:50:00,85.14,85.14,84.76,84.98,104900.0,63.3339,63.3339,63.0512,63.2149,104900.0
2014-10-15 12:55:00,85.04,85.12,84.64,84.86,74800.0,63.2595,63.319,62.962,63.1256,74800.0
2014-10-15 13:00:00,84.82,85.07,84.74,84.9,67000.0,63.0959,63.2819,63.0364,63.1554,67000.0
2014-10-15 13:05:00,84.87,85.08,84.7,84.84,71600.0,63.1331,63.2893,63.0066,63.1108,71600.0
2014-10-15 13:10:00,84.83,85.0,84.32,84.38,93900.0,63.1033,63.2298,62.7239,62.7686,93900.0
2014-10-15 13:15:00,84.37,84.55,84.19,84.26,69300.0,62.7611,62.895,62.6272,62.6793,69300.0
2014-10-15 13:20:00,84.26,84.52,84.01,84.31,112600.0,62.6793,62.8727,62.4933,62.7165,112600.0
2014-10-15 13:25:00,84.33,84.42,83.96,84.18,72800.0,62.7314,62.7983,62.4561,62.6198,72800.0
2014-10-15 13:30:00,84.2,84.53,84.2,84.38,150800.0,62.6347,62.8802,62.6347,62.7686,150800.0
2014-10-15 13:35:00,84.36,84.36,83.57,83.9,229200.0,62.7537,62.7537,62.166,62.4115,229200.0
2014-10-15 13:40:00,83.88,84.32,83.79,84.06,65400.0,62.3966,62.7239,62.3297,62.5305,65400.0
2014-10-15 13:45:00,84.06,84.72,83.97,84.65,138200.0,62.5305,63.0215,62.4636,62.9694,138200.0
2014-10-15 13:50:00,84.65,85.01,84.43,84.77,139800.0,62.9694,63.2372,62.8058,63.0587,139800.0
2014-10-15 13:55:00,84.75,84.94,84.62,84.68,57100.0,63.0438,63.1851,62.9471,62.9917,57100.0
2014-10-15 14:00:00,84.67,84.77,84.43,84.46,111800.0,62.9843,63.0587,62.8058,62.8281,111800.0
2014-10-15 14:05:00,84.44,85.01,84.44,84.74,97800.0,62.8132,63.2372,62.8132,63.0364,97800.0
2014-10-15 14:10:00,84.75,85.14,84.74,85.02,111400.0,63.0438,63.3339,63.0364,63.2447,111400.0
2014-10-15 14:15:00,84.98,85.64,84.97,85.4,105500.0,63.2149,63.7059,63.2075,63.5273,105500.0
2014-10-15 14:20:00,85.35,85.46,85.09,85.2,65700.0,63.4901,63.572,63.2967,63.3786,65700.0
2014-10-15 14:25:00,85.17,85.39,84.81,85.06,140500.0,63.3562,63.5199,63.0884,63.2744,140500.0
2014-10-15 14:30:00,85.07,85.23,84.76,85.22,104400.0,63.2819,63.4009,63.0512,63.3934,104400.0
2014-10-15 14:35:00,85.2,85.92,85.13,85.92,70100.0,63.3786,63.9141,63.3265,63.9141,70100.0
2014-10-15 14:40:00,85.9,86.1,85.62,85.85,109200.0,63.8993,64.048,63.691,63.8621,109200.0
2014-10-15 14:45:00,85.82,85.99,85.52,85.92,92500.0,63.8398,63.9662,63.6166,63.9141,92500.0
2014-10-15 14:50:00,85.88,86.37,85.88,86.18,78000.0,63.8844,64.2489,63.8844,64.1076,78000.0
2014-10-15 14:55:00,86.19,86.24,85.81,86.11,85600.0,64.115,64.1522,63.8323,64.0555,85600.0
2014-10-15 15:00:00,86.1,86.3,85.9,86.14,86100.0,64.048,64.1968,63.8993,64.0778,86100.0
2014-10-15 15:05:00,86.12,86.65,85.98,86.55,93400.0,64.0629,64.4572,63.9588,64.3828,93400.0
2014-10-15 15:10:00,86.55,87.02,86.52,86.97,120700.0,64.3828,64.7324,64.3605,64.6952,120700.0
2014-10-15 15:15:00,86.97,87.08,86.51,86.68,116000.0,64.6952,64.777,64.353,64.4795,116000.0
2014-10-15 15:20:00,86.69,87.0,86.68,86.86,132000.0,64.4869,64.7175,64.4795,64.6134,132000.0
2014-10-15 15:25:00,86.89,87.6,86.87,87.55,128800.0,64.6357,65.1639,64.6208,65.1267,128800.0
2014-10-15 15:30:00,87.54,87.84,87.29,87.54,143500.0,65.1192,65.3424,64.9333,65.1192,143500.0
2014-10-15 15:35:00,87.6,88.14,87.29,88.01,160300.0,65.1639,65.5656,64.9333,65.4689,160300.0
2014-10-15 15:40:00,88.02,88.34,87.84,88.23,131100.0,65.4763,65.7143,65.3424,65.6325,131100.0
2014-10-15 15:45:00,88.2,88.35,87.85,87.94,289600.0,65.6102,65.7218,65.3498,65.4168,289600.0
2014-10-15 15:50:00,87.95,88.26,87.77,88.25,248600.0,65.4242,65.6548,65.2903,65.6474,248600.0
2014-10-15 15:55:00,88.24,88.53,88.17,88.24,403900.0,65.6399,65.8557,65.5879,65.6399,403900.0
2014-10-16 09:30:00,85.19,86.2,85.19,86.2,143600.0,63.3711,64.1224,63.3711,64.1224,143600.0
2014-10-16 09:35:00,86.2,87.81,86.19,87.43,236700.0,64.1224,65.3201,64.115,65.0374,236700.0
2014-10-16 09:40:00,87.46,88.14,87.05,87.32,205000.0,65.0597,65.5656,64.7547,64.9556,205000.0
2014-10-16 09:45:00,87.32,88.06,86.81,88.06,166600.0,64.9556,65.5061,64.5762,65.5061,166600.0
2014-10-16 09:50:00,88.01,88.27,87.59,87.95,140300.0,65.4689,65.6623,65.1564,65.4242,140300.0
2014-10-16 09:55:00,87.88,88.2,87.48,88.04,119400.0,65.3722,65.6102,65.0746,65.4912,119400.0
2014-10-16 10:00:00,88.01,88.2,87.41,87.54,133100.0,65.4689,65.6102,65.0225,65.1192,133100.0
2014-10-16 10:05:00,87.57,88.53,87.53,88.5,135800.0,65.1415,65.8557,65.1118,65.8334,135800.0
2014-10-16 10:10:00,88.55,88.79,87.93,87.98,266600.0,65.8706,66.0491,65.4093,65.4465,266600.0
2014-10-16 10:15:00,88.0,88.47,88.0,88.22,279500.0,65.4614,65.811,65.4614,65.6251,279500.0
2014-10-16 10:20:00,88.23,89.23,88.02,88.72,182500.0,65.6325,66.3764,65.4763,65.997,182500.0
2014-10-16 10:25:00,88.78,89.34,88.17,89.01,239700.0,66.0416,66.4582,65.5879,66.2127,239700.0
2014-10-16 10:30:00,88.94,89.5,88.83,89.46,109800.0,66.1607,66.5772,66.0788,66.5475,109800.0
2014-10-16 10:35:00,89.47,90.24,89.42,90.03,160400.0,66.5549,67.1277,66.5177,66.9715,160400.0
2014-10-16 10:40:00,89.97,90.04,89.52,89.95,76100.0,66.9269,66.9789,66.5921,66.912,76100.0
2014-10-16 10:45:00,89.93,90.04,89.47,89.87,152500.0,66.8971,66.9789,66.5549,66.8525,152500.0
2014-10-16 10:50:00,89.88,90.04,89.58,89.88,107200.0,66.8599,66.9789,66.6367,66.8599,107200.0
2014-10-16 10:55:00,89.83,89.96,89.51,89.79,111200.0,66.8227,66.9194,66.5847,66.793,111200.0
2014-10-16 11:00:00,89.76,89.78,89.19,89.32,109000.0,66.7706,66.7855,66.3466,66.4433,109000.0
2014-10-16 11:05:00,89.32,90.07,89.27,89.87,76900.0,66.4433,67.0012,66.4061,66.8525,76900.0
2014-10-16 11:10:00,89.85,89.95,89.48,89.56,89400.0,66.8376,66.912,66.5624,66.6219,89400.0
2014-10-16 11:15:00,89.57,90.58,89.56,90.54,119600.0,66.6293,67.3806,66.6219,67.3509,119600.0
2014-10-16 11:20:00,90.5,91.53,90.43,91.48,147900.0,67.3211,68.0873,67.269,68.0501,147900.0
2014-10-16 11:25:00,91.48,91.87,91.2,91.46,157300.0,68.0501,68.3402,67.8418,68.0352,157300.0
2014-10-16 11:30:00,91.49,91.57,90.84,90.88,135500.0,68.0576,68.1171,67.574,67.6038,135500.0
2014-10-16 11:35:00,90.88,91.43,90.65,90.96,111800.0,67.6038,68.0129,67.4327,67.6633,111800.0
2014-10-16 11:40:00,90.94,91.16,90.78,90.97,76600.0,67.6484,67.8121,67.5294,67.6707,76600.0
2014-10-16 11:45:00,90.95,91.01,90.03,90.12,91700.0,67.6559,67.7005,66.9715,67.0384,91700.0
2014-10-16 11:50:00,90.06,90.63,90.06,90.25,64000.0,66.9938,67.4178,66.9938,67.1351,64000.0
2014-10-16 11:55:00,90.27,91.0,90.25,90.87,113900.0,67.15,67.6931,67.1351,67.5964,113900.0
2014-10-16 12:00:00,90.82,90.85,90.45,90.84,87700.0,67.5592,67.5815,67.2839,67.574,87700.0
2014-10-16 12:05:00,90.81,91.21,90.53,90.53,65900.0,67.5517,67.8493,67.3434,67.3434,65900.0
2014-10-16 12:10:00,90.51,91.03,90.13,90.91,66600.0,67.3286,67.7154,67.0459,67.6261,66600.0
2014-10-16 12:15:00,90.91,91.08,90.23,91.03,76600.0,67.6261,67.7526,67.1203,67.7154,76600.0
2014-10-16 12:20:00,91.07,91.41,90.94,91.18,80500.0,67.7451,67.998,67.6484,67.827,80500.0
2014-10-16 12:25:00,91.1,91.15,90.75,90.88,82200.0,67.7674,67.8046,67.5071,67.6038,82200.0
2014-10-16 12:30:00,90.91,91.12,90.63,90.77,81500.0,67.6261,67.7823,67.4178,67.522,81500.0
2014-10-16 12:35:00,90.75,91.06,90.49,90.83,51500.0,67.5071,67.7377,67.3137,67.5666,51500.0
2014-10-16 12:40:00,90.86,91.05,90.61,90.98,48900.0,67.5889,67.7303,67.4029,67.6782,48900.0
2014-10-16 12:45:00,90.97,91.32,90.7,91.24,59600.0,67.6707,67.9311,67.4699,67.8716,59600.0
2014-10-16 12:50:00,91.26,91.71,91.22,91.54,59100.0,67.8865,68.2212,67.8567,68.0948,59100.0
2014-10-16 12:55:00,91.59,92.05,91.58,91.83,98400.0,68.1319,68.4741,68.1245,68.3105,98400.0
2014-10-16 13:00:00,91.83,92.36,91.81,91.85,175400.0,68.3105,68.7047,68.2956,68.3254,175400.0
2014-10-16 13:05:00,91.83,92.31,91.57,92.2,70900.0,68.3105,68.6675,68.1171,68.5857,70900.0
2014-10-16 13:10:00,92.13,92.19,91.7,92.02,71800.0,68.5336,68.5783,68.2138,68.4518,71800.0
2014-10-16 13:15:00,92.07,92.25,91.76,91.95,117900.0,68.489,68.6229,68.2584,68.3997,117900.0
2014-10-16 13:20:00,91.96,92.34,91.76,92.14,118400.0,68.4072,68.6899,68.2584,68.5411,118400.0
2014-10-16 13:25:00,92.14,92.52,91.78,91.78,76300.0,68.5411,68.8238,68.2733,68.2733,76300.0
2014-10-16 13:30:00,91.8,91.86,91.56,91.7,77700.0,68.2882,68.3328,68.1096,68.2138,77700.0
2014-10-16 13:35:00,91.73,92.25,91.66,92.16,55400.0,68.2361,68.6229,68.184,68.556,55400.0
2014-10-16 13:40:00,92.16,92.41,92.05,92.22,58600.0,68.556,68.7419,68.4741,68.6006,58600.0
2014-10-16 13:45:00,92.22,92.32,91.5,91.7,66600.0,68.6006,68.675,68.065,68.2138,66600.0
2014-10-16 13:50:00,91.7,91.7,91.0,91.4,60100.0,68.2138,68.2138,67.6931,67.9906,60100.0
2014-10-16 13:55:00,91.42,91.5,90.82,91.0,41800.0,68.0055,68.065,67.5592,67.6931,41800.0
2014-10-16 14:00:00,90.98,91.44,90.63,91.36,56600.0,67.6782,68.0204,67.4178,67.9609,56600.0
2014-10-16 14:05:00,91.4,91.78,91.35,91.53,58200.0,67.9906,68.2733,67.9534,68.0873,58200.0
2014-10-16 14:10:00,91.55,91.59,90.78,90.78,56800.0,68.1022,68.1319,67.5294,67.5294,56800.0
2014-10-16 14:15:00,90.7,90.85,90.42,90.71,90100.0,67.4699,67.5815,67.2616,67.4773,90100.0
2014-10-16 14:20:00,90.6,90.69,90.4,90.65,61000.0,67.3955,67.4625,67.2467,67.4327,61000.0
2014-10-16 14:25:00,90.66,91.15,90.52,90.94,135400.0,67.4401,67.8046,67.336,67.6484,135400.0
2014-10-16 14:30:00,91.0,91.28,90.85,90.97,58600.0,67.6931,67.9013,67.5815,67.6707,58600.0
2014-10-16 14:35:00,90.98,91.3,90.7,91.27,70700.0,67.6782,67.9162,67.4699,67.8939,70700.0
2014-10-16 14:40:00,91.24,91.26,90.82,91.08,55700.0,67.8716,67.8865,67.5592,67.7526,55700.0
2014-10-16 14:45:00,91.05,91.2,90.32,90.35,62400.0,67.7303,67.8418,67.1872,67.2095,62400.0
2014-10-16 14:50:00,90.39,90.82,90.35,90.72,41300.0,67.2393,67.5592,67.2095,67.4848,41300.0
2014-10-16 14:55:00,90.76,90.93,90.45,90.52,39100.0,67.5145,67.641,67.2839,67.336,39100.0
2014-10-16 15:00:00,90.51,90.9,90.26,90.33,60400.0,67.3286,67.6187,67.1426,67.1947,60400.0
2014-10-16 15:05:00,90.3,90.8,90.22,90.7,58800.0,67.1723,67.5443,67.1128,67.4699,58800.0
2014-10-16 15:10:00,90.67,91.31,90.57,91.25,68500.0,67.4476,67.9237,67.3732,67.879,68500.0
2014-10-16 15:15:00,91.29,91.4,90.92,90.95,79800.0,67.9088,67.9906,67.6335,67.6559,79800.0
2014-10-16 15:20:00,90.95,91.26,90.88,91.17,56500.0,67.6559,67.8865,67.6038,67.8195,56500.0
2014-10-16 15:25:00,91.14,91.3,90.95,91.15,99800.0,67.7972,67.9162,67.6559,67.8046,99800.0
2014-10-16 15:30:00,91.16,91.33,90.97,91.27,89300.0,67.8121,67.9385,67.6707,67.8939,89300.0
2014-10-16 15:35:00,91.27,91.41,90.81,90.88,107100.0,67.8939,67.998,67.5517,67.6038,107100.0
2014-10-16 15:40:00,90.91,91.29,90.91,91.29,80800.0,67.6261,67.9088,67.6261,67.9088,80800.0
2014-10-16 15:45:00,91.27,91.51,91.13,91.24,155900.0,67.8939,68.0724,67.7898,67.8716,155900.0
2014-10-16 15:50:00,91.25,91.48,91.23,91.42,179200.0,67.879,68.0501,67.8641,68.0055,179200.0
2014-10-16 15:55:00,91.42,91.52,91.23,91.27,275700.0,68.0055,68.0799,67.8641,67.8939,275700.0
2014-10-17 09:30:00,94.2,94.53,93.88,94.45,48200.0,70.0735,70.319,69.8354,70.2594,48200.0
2014-10-17 09:35:00,94.44,94.6,93.86,94.08,103400.0,70.252,70.371,69.8206,69.9842,103400.0
2014-10-17 09:40:00,94.22,95.18,93.62,94.69,707300.0,70.0883,70.8025,69.642,70.438,707300.0
2014-10-17 09:45:00,94.71,95.07,94.28,94.56,206200.0,70.4529,70.7206,70.133,70.3413,206200.0
2014-10-17 09:50:00,94.56,95.09,94.52,94.72,192500.0,70.3413,70.7355,70.3115,70.4603,192500.0
2014-10-17 09:55:00,94.73,95.1,94.65,94.96,137300.0,70.4677,70.743,70.4082,70.6388,137300.0
2014-10-17 10:00:00,94.97,95.28,94.52,95.1,126900.0,70.6463,70.8769,70.3115,70.743,126900.0
2014-10-17 10:05:00,95.08,95.55,95.01,95.07,243300.0,70.7281,71.0777,70.676,70.7206,243300.0
2014-10-17 10:10:00,95.05,95.27,94.66,94.84,189400.0,70.7058,70.8694,70.4157,70.5496,189400.0
2014-10-17 10:15:00,94.75,94.86,94.35,94.5,126000.0,70.4826,70.5644,70.1851,70.2966,126000.0
2014-10-17 10:20:00,94.5,94.58,94.12,94.3,152800.0,70.2966,70.3561,70.014,70.1479,152800.0
2014-10-17 10:25:00,94.3,94.51,94.12,94.36,124900.0,70.1479,70.3041,70.014,70.1925,124900.0
2014-10-17 10:30:00,94.41,94.44,94.12,94.29,87700.0,70.2297,70.252,70.014,70.1404,87700.0
2014-10-17 10:35:00,94.27,94.72,94.26,94.56,84300.0,70.1255,70.4603,70.1181,70.3413,84300.0
2014-10-17 10:40:00,94.56,94.8,94.37,94.39,81200.0,70.3413,70.5198,70.1999,70.2148,81200.0
2014-10-17 10:45:00,94.44,95.02,94.44,94.58,106600.0,70.252,70.6835,70.252,70.3561,106600.0
2014-10-17 10:50:00,94.59,94.97,94.52,94.52,66500.0,70.3636,70.6463,70.3115,70.3115,66500.0
2014-10-17 10:55:00,94.5,94.84,94.41,94.79,97100.0,70.2966,70.5496,70.2297,70.5124,97100.0
2014-10-17 11:00:00,94.77,94.94,94.53,94.54,65000.0,70.4975,70.6239,70.319,70.3264,65000.0
2014-10-17 11:05:00,94.53,94.68,94.34,94.53,75000.0,70.319,70.4305,70.1776,70.319,75000.0
2014-10-17 11:10:00,94.54,94.77,94.41,94.54,78800.0,70.3264,70.4975,70.2297,70.3264,78800.0
2014-10-17 11:15:00,94.52,94.74,94.43,94.55,87200.0,70.3115,70.4752,70.2446,70.3338,87200.0
2014-10-17 11:20:00,94.56,94.9,94.46,94.72,72400.0,70.3413,70.5942,70.2669,70.4603,72400.0
2014-10-17 11:25:00,94.69,94.86,94.3,94.59,84400.0,70.438,70.5644,70.1479,70.3636,84400.0
2014-10-17 11:30:00,94.57,94.67,94.28,94.28,104300.0,70.3487,70.4231,70.133,70.133,104300.0
2014-10-17 11:35:00,94.29,94.49,94.0,94.28,147600.0,70.1404,70.2892,69.9247,70.133,147600.0
2014-10-17 11:40:00,94.28,94.5,94.2,94.44,93200.0,70.133,70.2966,70.0735,70.252,93200.0
2014-10-17 11:45:00,94.46,94.95,94.35,94.61,131900.0,70.2669,70.6314,70.1851,70.3785,131900.0
2014-10-17 11:50:00,94.55,94.65,94.35,94.36,65200.0,70.3338,70.4082,70.1851,70.1925,65200.0
2014-10-17 11:55:00,94.33,94.33,94.0,94.06,110600.0,70.1702,70.1702,69.9247,69.9693,110600.0
2014-10-17 12:00:00,94.04,94.2,93.79,94.05,87700.0,69.9545,70.0735,69.7685,69.9619,87700.0
2014-10-17 12:05:00,94.02,94.22,93.94,94.14,88200.0,69.9396,70.0883,69.8801,70.0288,88200.0
2014-10-17 12:10:00,94.14,94.17,93.84,93.91,107300.0,70.0288,70.0512,69.8057,69.8577,107300.0
2014-10-17 12:15:00,93.89,93.89,93.41,93.41,71800.0,69.8429,69.8429,69.4858,69.4858,71800.0
2014-10-17 12:20:00,93.39,93.5,93.19,93.39,76800.0,69.4709,69.5528,69.3222,69.4709,76800.0
2014-10-17 12:25:00,93.39,93.49,93.0,93.0,67300.0,69.4709,69.5453,69.1808,69.1808,67300.0
2014-10-17 12:30:00,93.04,93.15,92.68,92.83,82000.0,69.2106,69.2924,68.9428,69.0544,82000.0
2014-10-17 12:35:00,92.83,93.19,92.56,92.65,60300.0,69.0544,69.3222,68.8535,68.9205,60300.0
2014-10-17 12:40:00,92.67,93.06,92.5,92.52,59700.0,68.9353,69.2254,68.8089,68.8238,59700.0
2014-10-17 12:45:00,92.48,92.84,92.46,92.53,58800.0,68.794,69.0618,68.7791,68.8312,58800.0
2014-10-17 12:50:00,92.52,92.61,92.21,92.3,60400.0,68.8238,68.8907,68.5932,68.6601,60400.0
2014-10-17 12:55:00,92.3,92.68,92.15,92.46,94800.0,68.6601,68.9428,68.5485,68.7791,94800.0
2014-10-17 13:00:00,92.47,92.61,92.06,92.06,56900.0,68.7866,68.8907,68.4816,68.4816,56900.0
2014-10-17 13:05:00,92.1,92.24,91.6,91.63,64900.0,68.5113,68.6155,68.1394,68.1617,64900.0
2014-10-17 13:10:00,91.62,92.04,91.62,91.97,53200.0,68.1543,68.4667,68.1543,68.4146,53200.0
2014-10-17 13:15:00,91.97,91.98,91.76,91.8,37700.0,68.4146,68.4221,68.2584,68.2882,37700.0
2014-10-17 13:20:00,91.75,91.79,91.51,91.7,35600.0,68.251,68.2807,68.0724,68.2138,35600.0
2014-10-17 13:25:00,91.73,91.97,91.53,91.79,49600.0,68.2361,68.4146,68.0873,68.2807,49600.0
2014-10-17 13:30:00,91.76,91.84,91.53,91.63,46600.0,68.2584,68.3179,68.0873,68.1617,46600.0
2014-10-17 13:35:00,91.68,92.11,91.51,92.11,76200.0,68.1989,68.5188,68.0724,68.5188,76200.0
2014-10-17 13:40:00,92.06,92.25,91.91,92.15,55200.0,68.4816,68.6229,68.37,68.5485,55200.0
2014-10-17 13:45:00,92.13,92.18,91.63,91.63,57400.0,68.5336,68.5708,68.1617,68.1617,57400.0
2014-10-17 13:50:00,91.63,92.02,91.56,91.71,37800.0,68.1617,68.4518,68.1096,68.2212,37800.0
2014-10-17 13:55:00,91.71,91.87,91.42,91.57,54600.0,68.2212,68.3402,68.0055,68.1171,54600.0
2014-10-17 14:00:00,91.54,91.56,90.94,91.0,53700.0,68.0948,68.1096,67.6484,67.6931,53700.0
2014-10-17 14:05:00,91.0,91.08,90.26,90.42,85200.0,67.6931,67.7526,67.1426,67.2616,85200.0
2014-10-17 14:10:00,90.47,91.19,90.39,91.19,86800.0,67.2988,67.8344,67.2393,67.8344,86800.0
2014-10-17 14:15:00,91.19,91.26,90.68,90.69,37000.0,67.8344,67.8865,67.455,67.4625,37000.0
2014-10-17 14:20:00,90.74,91.11,90.73,91.03,39600.0,67.4996,67.7749,67.4922,67.7154,39600.0
2014-10-17 14:25:00,91.03,91.16,90.84,91.16,48100.0,67.7154,67.8121,67.574,67.8121,48100.0
2014-10-17 14:30:00,91.2,91.48,91.04,91.4,77300.0,67.8418,68.0501,67.7228,67.9906,77300.0
2014-10-17 14:35:00,91.39,91.45,91.05,91.23,54500.0,67.9832,68.0278,67.7303,67.8641,54500.0
2014-10-17 14:40:00,91.28,91.45,91.16,91.25,42600.0,67.9013,68.0278,67.8121,67.879,42600.0
2014-10-17 14:45:00,91.25,91.32,91.05,91.09,62900.0,67.879,67.9311,67.7303,67.76,62900.0
2014-10-17 14:50:00,91.16,91.19,90.69,90.86,36900.0,67.8121,67.8344,67.4625,67.5889,36900.0
2014-10-17 14:55:00,90.88,91.16,90.8,91.16,47200.0,67.6038,67.8121,67.5443,67.8121,47200.0
2014-10-17 15:00:00,91.14,91.19,90.62,90.83,57400.0,67.7972,67.8344,67.4104,67.5666,57400.0
2014-10-17 15:05:00,90.78,91.04,90.76,90.9,42600.0,67.5294,67.7228,67.5145,67.6187,42600.0
2014-10-17 15:10:00,90.92,91.31,90.9,91.31,48900.0,67.6335,67.9237,67.6187,67.9237,48900.0
2014-10-17 15:15:00,91.3,91.42,91.2,91.27,56100.0,67.9162,68.0055,67.8418,67.8939,56100.0
2014-10-17 15:20:00,91.25,91.3,90.94,91.01,42700.0,67.879,67.9162,67.6484,67.7005,42700.0
2014-10-17 15:25:00,91.04,91.15,90.91,91.02,41200.0,67.7228,67.8046,67.6261,67.7079,41200.0
2014-10-17 15:30:00,91.05,91.34,91.0,91.22,43700.0,67.7303,67.946,67.6931,67.8567,43700.0
2014-10-17 15:35:00,91.23,91.31,91.13,91.24,81200.0,67.8641,67.9237,67.7898,67.8716,81200.0
2014-10-17 15:40:00,91.22,91.44,90.96,91.35,86700.0,67.8567,68.0204,67.6633,67.9534,86700.0
2014-10-17 15:45:00,91.33,91.45,91.17,91.3,126300.0,67.9385,68.0278,67.8195,67.9162,126300.0
2014-10-17 15:50:00,91.31,91.34,91.15,91.32,80600.0,67.9237,67.946,67.8046,67.9311,80600.0
2014-10-17 15:55:00,91.32,91.46,91.22,91.22,165600.0,67.9311,68.0352,67.8567,67.8567,165600.0
2014-10-20 09:30:00,91.63,91.99,91.15,91.79,83200.0,68.1617,68.4295,67.8046,68.2807,83200.0
2014-10-20 09:35:00,91.71,92.69,91.69,92.69,66100.0,68.2212,68.9502,68.2063,68.9502,66100.0
2014-10-20 09:40:00,92.65,92.79,92.3,92.43,36900.0,68.9205,69.0246,68.6601,68.7568,36900.0
2014-10-20 09:45:00,92.41,92.41,91.11,91.38,62000.0,68.7419,68.7419,67.7749,67.9757,62000.0
2014-10-20 09:50:00,91.33,91.68,91.3,91.54,39800.0,67.9385,68.1989,67.9162,68.0948,39800.0
2014-10-20 09:55:00,91.48,91.94,91.45,91.78,44100.0,68.0501,68.3923,68.0278,68.2733,44100.0
2014-10-20 10:00:00,91.74,91.99,91.62,91.99,42000.0,68.2435,68.4295,68.1543,68.4295,42000.0
2014-10-20 10:05:00,92.0,92.02,91.06,91.07,38100.0,68.4369,68.4518,67.7377,67.7451,38100.0
2014-10-20 10:10:00,91.07,91.32,90.78,90.78,45400.0,67.7451,67.9311,67.5294,67.5294,45400.0
2014-10-20 10:15:00,90.77,91.21,90.77,91.06,52700.0,67.522,67.8493,67.522,67.7377,52700.0
2014-10-20 10:20:00,91.09,91.9,91.09,91.88,45200.0,67.76,68.3625,67.76,68.3477,45200.0
2014-10-20 10:25:00,91.88,91.98,91.55,91.55,52000.0,68.3477,68.4221,68.1022,68.1022,52000.0
2014-10-20 10:30:00,91.55,91.69,91.28,91.4,41800.0,68.1022,68.2063,67.9013,67.9906,41800.0
2014-10-20 10:35:00,91.42,91.95,91.42,91.61,40800.0,68.0055,68.3997,68.0055,68.1468,40800.0
2014-10-20 10:40:00,91.74,92.14,91.62,92.07,25200.0,68.2435,68.5411,68.1543,68.489,25200.0
2014-10-20 10:45:00,92.11,92.34,91.93,92.1,44600.0,68.5188,68.6899,68.3849,68.5113,44600.0
2014-10-20 10:50:00,92.12,92.12,91.68,91.81,27000.0,68.5262,68.5262,68.1989,68.2956,27000.0
2014-10-20 10:55:00,91.76,92.04,91.63,91.68,22500.0,68.2584,68.4667,68.1617,68.1989,22500.0
2014-10-20 11:00:00,91.64,91.65,91.39,91.45,49800.0,68.1691,68.1766,67.9832,68.0278,49800.0
2014-10-20 11:05:00,91.42,92.13,91.42,92.04,64200.0,68.0055,68.5336,68.0055,68.4667,64200.0
2014-10-20 11:10:00,92.06,92.19,91.72,91.99,28500.0,68.4816,68.5783,68.2287,68.4295,28500.0
2014-10-20 11:15:00,92.01,92.2,91.96,92.02,25900.0,68.4444,68.5857,68.4072,68.4518,25900.0
2014-10-20 11:20:00,92.03,92.05,91.82,91.99,39600.0,68.4593,68.4741,68.303,68.4295,39600.0
2014-10-20 11:25:00,91.99,92.23,91.92,92.05,49400.0,68.4295,68.608,68.3774,68.4741,49400.0
2014-10-20 11:30:00,92.04,92.31,91.96,92.12,59200.0,68.4667,68.6675,68.4072,68.5262,59200.0
2014-10-20 11:35:00,92.19,92.38,92.06,92.3,31200.0,68.5783,68.7196,68.4816,68.6601,31200.0
2014-10-20 11:40:00,92.28,92.52,92.21,92.4,30500.0,68.6452,68.8238,68.5932,68.7345,30500.0
2014-10-20 11:45:00,92.4,92.46,92.2,92.29,25000.0,68.7345,68.7791,68.5857,68.6527,25000.0
2014-10-20 11:50:00,92.33,92.36,92.11,92.14,41200.0,68.6824,68.7047,68.5188,68.5411,41200.0
2014-10-20 11:55:00,92.15,92.49,92.1,92.44,31600.0,68.5485,68.8014,68.5113,68.7642,31600.0
2014-10-20 12:00:00,92.44,92.52,92.27,92.49,38200.0,68.7642,68.8238,68.6378,68.8014,38200.0
2014-10-20 12:05:00,92.47,92.58,92.22,92.22,34900.0,68.7866,68.8684,68.6006,68.6006,34900.0
2014-10-20 12:10:00,92.2,92.4,92.18,92.27,22800.0,68.5857,68.7345,68.5708,68.6378,22800.0
2014-10-20 12:15:00,92.27,92.61,92.19,92.57,92100.0,68.6378,68.8907,68.5783,68.8609,92100.0
2014-10-20 12:20:00,92.57,92.91,92.55,92.85,31800.0,68.8609,69.1139,68.8461,69.0692,31800.0
2014-10-20 12:25:00,92.82,92.84,92.63,92.77,35700.0,69.0469,69.0618,68.9056,69.0097,35700.0
2014-10-20 12:30:00,92.77,92.81,92.5,92.75,25200.0,69.0097,69.0395,68.8089,68.9948,25200.0
2014-10-20 12:35:00,92.74,92.84,92.61,92.7,21300.0,68.9874,69.0618,68.8907,68.9577,21300.0
2014-10-20 12:40:00,92.71,92.78,92.44,92.46,21400.0,68.9651,69.0172,68.7642,68.7791,21400.0
2014-10-20 12:45:00,92.52,92.58,92.36,92.56,30300.0,68.8238,68.8684,68.7047,68.8535,30300.0
2014-10-20 12:50:00,92.57,92.72,92.42,92.65,17200.0,68.8609,68.9725,68.7494,68.9205,17200.0
2014-10-20 12:55:00,92.62,92.62,92.15,92.22,28700.0,68.8981,68.8981,68.5485,68.6006,28700.0
2014-10-20 13:00:00,92.23,92.39,92.22,92.36,33600.0,68.608,68.727,68.6006,68.7047,33600.0
2014-10-20 13:05:00,92.36,92.65,92.33,92.63,21300.0,68.7047,68.9205,68.6824,68.9056,21300.0
2014-10-20 13:10:00,92.67,92.72,92.3,92.46,30400.0,68.9353,68.9725,68.6601,68.7791,30400.0
2014-10-20 13:15:00,92.43,92.62,92.38,92.45,16800.0,68.7568,68.8981,68.7196,68.7717,16800.0
2014-10-20 13:20:00,92.42,92.51,92.24,92.29,25600.0,68.7494,68.8163,68.6155,68.6527,25600.0
2014-10-20 13:25:00,92.3,92.56,92.28,92.41,14700.0,68.6601,68.8535,68.6452,68.7419,14700.0
2014-10-20 13:30:00,92.41,92.42,92.21,92.38,22300.0,68.7419,68.7494,68.5932,68.7196,22300.0
2014-10-20 13:35:00,92.35,92.52,92.31,92.48,21700.0,68.6973,68.8238,68.6675,68.794,21700.0
2014-10-20 13:40:00,92.48,92.56,92.39,92.39,27700.0,68.794,68.8535,68.727,68.727,27700.0
2014-10-20 13:45:00,92.41,92.55,92.31,92.39,41600.0,68.7419,68.8461,68.6675,68.727,41600.0
2014-10-20 13:50:00,92.4,92.51,92.31,92.5,43200.0,68.7345,68.8163,68.6675,68.8089,43200.0
2014-10-20 13:55:00,92.5,92.8,92.5,92.71,69300.0,68.8089,69.032,68.8089,68.9651,69300.0
2014-10-20 14:00:00,92.7,93.12,92.69,92.83,50600.0,68.9577,69.2701,68.9502,69.0544,50600.0
2014-10-20 14:05:00,92.84,92.92,92.72,92.76,36400.0,69.0618,69.1213,68.9725,69.0023,36400.0
2014-10-20 14:10:00,92.76,93.12,92.75,93.12,29700.0,69.0023,69.2701,68.9948,69.2701,29700.0
2014-10-20 14:15:00,93.11,93.13,92.8,92.86,59900.0,69.2626,69.2775,69.032,69.0767,59900.0
2014-10-20 14:20:00,92.86,93.0,92.74,92.75,40200.0,69.0767,69.1808,68.9874,68.9948,40200.0
2014-10-20 14:25:00,92.73,92.78,92.63,92.77,50400.0,68.98,69.0172,68.9056,69.0097,50400.0
2014-10-20 14:30:00,92.76,92.79,92.66,92.69,30700.0,69.0023,69.0246,68.9279,68.9502,30700.0
2014-10-20 14:35:00,92.67,92.88,92.59,92.8,36800.0,68.9353,69.0916,68.8758,69.032,36800.0
2014-10-20 14:40:00,92.79,93.03,92.75,92.78,42200.0,69.0246,69.2031,68.9948,69.0172,42200.0
2014-10-20 14:45:00,92.79,92.85,92.7,92.84,39300.0,69.0246,69.0692,68.9577,69.0618,39300.0
2014-10-20 14:50:00,92.85,92.87,92.63,92.71,26300.0,69.0692,69.0841,68.9056,68.9651,26300.0
2014-10-20 14:55:00,92.7,92.78,92.6,92.65,22500.0,68.9577,69.0172,68.8833,68.9205,22500.0
2014-10-20 15:00:00,92.68,92.84,92.63,92.69,59500.0,68.9428,69.0618,68.9056,68.9502,59500.0
2014-10-20 15:05:00,92.68,92.81,92.62,92.72,59700.0,68.9428,69.0395,68.8981,68.9725,59700.0
2014-10-20 15:10:00,92.72,92.81,92.68,92.75,58300.0,68.9725,69.0395,68.9428,68.9948,58300.0
2014-10-20 15:15:00,92.77,92.81,92.65,92.66,25600.0,69.0097,69.0395,68.9205,68.9279,25600.0
2014-10-20 15:20:00,92.66,92.66,92.48,92.49,31600.0,68.9279,68.9279,68.794,68.8014,31600.0
2014-10-20 15:25:00,92.48,92.48,92.33,92.36,35300.0,68.794,68.794,68.6824,68.7047,35300.0
2014-10-20 15:30:00,92.37,92.57,92.35,92.56,54200.0,68.7122,68.8609,68.6973,68.8535,54200.0
2014-10-20 15:35:00,92.54,92.57,92.45,92.56,65800.0,68.8386,68.8609,68.7717,68.8535,65800.0
2014-10-20 15:40:00,92.57,92.74,92.5,92.69,94200.0,68.8609,68.9874,68.8089,68.9502,94200.0
2014-10-20 15:45:00,92.68,92.73,92.62,92.7,96200.0,68.9428,68.98,68.8981,68.9577,96200.0
2014-10-20 15:50:00,92.71,92.73,92.56,92.63,100500.0,68.9651,68.98,68.8535,68.9056,100500.0
2014-10-20 15:55:00,92.63,92.76,92.63,92.75,127000.0,68.9056,69.0023,68.9056,68.9948,127000.0
2014-10-21 09:30:00,94.35,95.04,94.27,94.73,177800.0,70.1851,70.6983,70.1255,70.4677,177800.0
2014-10-21 09:35:00,94.67,94.82,94.35,94.53,84300.0,70.4231,70.5347,70.1851,70.319,84300.0
2014-10-21 09:40:00,94.5,95.22,94.45,95.18,162600.0,70.2966,70.8322,70.2594,70.8025,162600.0
2014-10-21 09:45:00,95.15,95.63,95.11,95.24,186600.0,70.7802,71.1372,70.7504,70.8471,186600.0
2014-10-21 09:50:00,95.26,95.44,95.12,95.24,33600.0,70.862,70.9959,70.7578,70.8471,33600.0
2014-10-21 09:55:00,95.28,95.48,95.22,95.45,39900.0,70.8769,71.0256,70.8322,71.0033,39900.0
2014-10-21 10:00:00,95.48,95.67,95.01,95.14,75300.0,71.0256,71.167,70.676,70.7727,75300.0
2014-10-21 10:05:00,95.09,95.2,94.59,94.6,77000.0,70.7355,70.8174,70.3636,70.371,77000.0
2014-10-21 10:10:00,94.6,95.14,94.6,95.13,85600.0,70.371,70.7727,70.371,70.7653,85600.0
2014-10-21 10:15:00,95.13,95.36,94.91,95.19,77500.0,70.7653,70.9364,70.6016,70.8099,77500.0
2014-10-21 10:20:00,95.18,95.33,94.91,95.3,71900.0,70.8025,70.9141,70.6016,70.8917,71900.0
2014-10-21 10:25:00,95.31,95.51,95.14,95.16,61700.0,70.8992,71.048,70.7727,70.7876,61700.0
2014-10-21 10:30:00,95.2,95.54,95.08,95.24,86200.0,70.8174,71.0703,70.7281,70.8471,86200.0
2014-10-21 10:35:00,95.26,95.37,95.09,95.17,88300.0,70.862,70.9438,70.7355,70.795,88300.0
2014-10-21 10:40:00,95.16,95.23,94.97,95.1,101000.0,70.7876,70.8397,70.6463,70.743,101000.0
2014-10-21 10:45:00,95.12,95.32,95.04,95.32,89600.0,70.7578,70.9066,70.6983,70.9066,89600.0
2014-10-21 10:50:00,95.32,95.32,95.0,95.18,99200.0,70.9066,70.9066,70.6686,70.8025,99200.0
2014-10-21 10:55:00,95.19,95.3,94.97,95.03,82400.0,70.8099,70.8917,70.6463,70.6909,82400.0
2014-10-21 11:00:00,95.04,95.39,95.04,95.25,45400.0,70.6983,70.9587,70.6983,70.8545,45400.0
2014-10-21 11:05:00,95.24,95.54,95.23,95.48,75100.0,70.8471,71.0703,70.8397,71.0256,75100.0
2014-10-21 11:10:00,95.48,95.5,94.93,94.93,69600.0,71.0256,71.0405,70.6165,70.6165,69600.0
2014-10-21 11:15:00,94.95,95.0,94.6,94.61,135000.0,70.6314,70.6686,70.371,70.3785,135000.0
2014-10-21 11:20:00,94.63,94.83,94.45,94.7,86300.0,70.3933,70.5421,70.2594,70.4454,86300.0
2014-10-21 11:25:00,94.75,94.93,94.63,94.91,36300.0,70.4826,70.6165,70.3933,70.6016,36300.0
2014-10-21 11:30:00,94.93,94.93,94.58,94.6,42500.0,70.6165,70.6165,70.3561,70.371,42500.0
2014-10-21 11:35:00,94.6,94.73,94.42,94.59,38800.0,70.371,70.4677,70.2371,70.3636,38800.0
2014-10-21 11:40:00,94.58,95.03,94.58,94.76,78700.0,70.3561,70.6909,70.3561,70.49,78700.0
2014-10-21 11:45:00,94.8,95.0,94.75,95.0,35200.0,70.5198,70.6686,70.4826,70.6686,35200.0
2014-10-21 11:50:00,95.02,95.17,94.92,94.97,42800.0,70.6835,70.795,70.6091,70.6463,42800.0
2014-10-21 11:55:00,94.97,95.36,94.9,95.34,36500.0,70.6463,70.9364,70.5942,70.9215,36500.0
2014-10-21 12:00:00,95.34,95.45,95.27,95.4,30900.0,70.9215,71.0033,70.8694,70.9661,30900.0
2014-10-21 12:05:00,95.41,95.54,95.31,95.45,46300.0,70.9736,71.0703,70.8992,71.0033,46300.0
2014-10-21 12:10:00,95.42,95.42,95.15,95.23,47400.0,70.981,70.981,70.7802,70.8397,47400.0
2014-10-21 12:15:00,95.2,95.33,95.12,95.33,36600.0,70.8174,70.9141,70.7578,70.9141,36600.0
2014-10-21 12:20:00,95.35,95.41,95.22,95.27,39100.0,70.9289,70.9736,70.8322,70.8694,39100.0
2014-10-21 12:25:00,95.28,95.63,95.28,95.62,39800.0,70.8769,71.1372,70.8769,71.1298,39800.0
2014-10-21 12:30:00,95.63,95.77,95.51,95.61,60300.0,71.1372,71.2414,71.048,71.1223,60300.0
2014-10-21 12:35:00,95.61,95.72,95.44,95.44,35300.0,71.1223,71.2042,70.9959,70.9959,35300.0
2014-10-21 12:40:00,95.44,95.52,95.25,95.37,38400.0,70.9959,71.0554,70.8545,70.9438,38400.0
2014-10-21 12:45:00,95.37,95.47,95.22,95.26,61600.0,70.9438,71.0182,70.8322,70.862,61600.0
2014-10-21 12:50:00,95.27,95.28,95.11,95.12,68300.0,70.8694,70.8769,70.7504,70.7578,68300.0
2014-10-21 12:55:00,95.11,95.41,95.03,95.37,31600.0,70.7504,70.9736,70.6909,70.9438,31600.0
2014-10-21 13:00:00,95.36,95.42,95.24,95.37,45600.0,70.9364,70.981,70.8471,70.9438,45600.0
2014-10-21 13:05:00,95.39,95.41,95.23,95.41,32400.0,70.9587,70.9736,70.8397,70.9736,32400.0
2014-10-21 13:10:00,95.42,95.54,95.28,95.39,29100.0,70.981,71.0703,70.8769,70.9587,29100.0
2014-10-21 13:15:00,95.43,95.43,94.98,95.05,108900.0,70.9884,70.9884,70.6537,70.7058,108900.0
2014-10-21 13:20:00,95.05,95.08,94.79,95.01,58100.0,70.7058,70.7281,70.5124,70.676,58100.0
2014-10-21 13:25:00,95.01,95.12,94.93,95.12,75000.0,70.676,70.7578,70.6165,70.7578,75000.0
2014-10-21 13:30:00,95.14,95.52,95.13,95.51,47000.0,70.7727,71.0554,70.7653,71.048,47000.0
2014-10-21 13:35:00,95.49,95.54,95.17,95.29,53300.0,71.0331,71.0703,70.795,70.8843,53300.0
2014-10-21 13:40:00,95.28,95.36,95.17,95.31,39400.0,70.8769,70.9364,70.795,70.8992,39400.0
2014-10-21 13:45:00,95.29,95.45,95.22,95.4,26400.0,70.8843,71.0033,70.8322,70.9661,26400.0
2014-10-21 13:50:00,95.4,95.54,95.34,95.44,40000.0,70.9661,71.0703,70.9215,70.9959,40000.0
2014-10-21 13:55:00,95.44,95.5,95.36,95.45,39500.0,70.9959,71.0405,70.9364,71.0033,39500.0
2014-10-21 14:00:00,95.44,95.45,95.19,95.29,45100.0,70.9959,71.0033,70.8099,70.8843,45100.0
2014-10-21 14:05:00,95.3,95.54,95.24,95.42,60100.0,70.8917,71.0703,70.8471,70.981,60100.0
2014-10-21 14:10:00,95.44,95.51,95.39,95.51,42600.0,70.9959,71.048,70.9587,71.048,42600.0
2014-10-21 14:15:00,95.51,95.51,95.33,95.44,55300.0,71.048,71.048,70.9141,70.9959,55300.0
2014-10-21 14:20:00,95.44,95.61,95.43,95.45,43700.0,70.9959,71.1223,70.9884,71.0033,43700.0
2014-10-21 14:25:00,95.47,95.7,95.41,95.59,44800.0,71.0182,71.1893,70.9736,71.1075,44800.0
2014-10-21 14:30:00,95.59,95.7,95.45,95.51,41700.0,71.1075,71.1893,71.0033,71.048,41700.0
2014-10-21 14:35:00,95.54,95.65,95.46,95.61,28400.0,71.0703,71.1521,71.0108,71.1223,28400.0
2014-10-21 14:40:00,95.65,95.82,95.64,95.75,49100.0,71.1521,71.2786,71.1447,71.2265,49100.0
2014-10-21 14:45:00,95.74,95.82,95.54,95.59,38500.0,71.219,71.2786,71.0703,71.1075,38500.0
2014-10-21 14:50:00,95.58,95.67,95.48,95.58,50400.0,71.1,71.167,71.0256,71.1,50400.0
2014-10-21 14:55:00,95.59,95.73,95.53,95.6,33600.0,71.1075,71.2116,71.0628,71.1149,33600.0
2014-10-21 15:00:00,95.61,95.8,95.52,95.8,42300.0,71.1223,71.2637,71.0554,71.2637,42300.0
2014-10-21 15:05:00,95.79,95.87,95.62,95.71,36200.0,71.2562,71.3158,71.1298,71.1967,36200.0
2014-10-21 15:10:00,95.7,95.98,95.67,95.96,42700.0,71.1893,71.3976,71.167,71.3827,42700.0
2014-10-21 15:15:00,95.95,95.96,95.72,95.75,93900.0,71.3753,71.3827,71.2042,71.2265,93900.0
2014-10-21 15:20:00,95.75,96.07,95.75,95.97,56900.0,71.2265,71.4645,71.2265,71.3901,56900.0
2014-10-21 15:25:00,95.96,96.15,95.91,96.12,55500.0,71.3827,71.524,71.3455,71.5017,55500.0
2014-10-21 15:30:00,96.12,96.12,95.92,95.93,83400.0,71.5017,71.5017,71.3529,71.3604,83400.0
2014-10-21 15:35:00,95.91,96.06,95.91,95.95,73900.0,71.3455,71.4571,71.3455,71.3753,73900.0
2014-10-21 15:40:00,95.96,96.07,95.71,96.03,151500.0,71.3827,71.4645,71.1967,71.4348,151500.0
2014-10-21 15:45:00,96.03,96.09,95.99,96.04,104000.0,71.4348,71.4794,71.405,71.4422,104000.0
2014-10-21 15:50:00,96.03,96.1,95.94,96.06,138400.0,71.4348,71.4868,71.3678,71.4571,138400.0
2014-10-21 15:55:00,96.07,96.08,95.95,96.01,188900.0,71.4645,71.472,71.3753,71.4199,188900.0
2014-10-22 09:30:00,96.76,96.86,95.8,95.87,151700.0,71.9778,72.0522,71.2637,71.3158,151700.0
2014-10-22 09:35:00,95.88,95.88,95.15,95.19,82000.0,71.3232,71.3232,70.7802,70.8099,82000.0
2014-10-22 09:40:00,95.18,95.97,95.12,95.97,46000.0,70.8025,71.3901,70.7578,71.3901,46000.0
2014-10-22 09:45:00,95.94,96.2,95.83,96.04,71900.0,71.3678,71.5612,71.286,71.4422,71900.0
2014-10-22 09:50:00,96.05,96.7,96.04,96.45,70700.0,71.4496,71.9332,71.4422,71.7472,70700.0
2014-10-22 09:55:00,96.45,97.0,96.33,96.92,49500.0,71.7472,72.1563,71.6579,72.0968,49500.0
2014-10-22 10:00:00,96.91,96.97,96.48,96.5,63500.0,72.0894,72.134,71.7695,71.7844,63500.0
2014-10-22 10:05:00,96.5,96.63,96.2,96.24,76000.0,71.7844,71.8811,71.5612,71.591,76000.0
2014-10-22 10:10:00,96.24,96.4,96.0,96.04,57000.0,71.591,71.71,71.4125,71.4422,57000.0
2014-10-22 10:15:00,96.05,96.37,95.93,96.37,32800.0,71.4496,71.6877,71.3604,71.6877,32800.0
2014-10-22 10:20:00,96.39,96.55,96.08,96.14,43300.0,71.7026,71.8216,71.472,71.5166,43300.0
2014-10-22 10:25:00,96.1,96.2,95.97,96.0,34100.0,71.4868,71.5612,71.3901,71.4125,34100.0
2014-10-22 10:30:00,96.0,96.0,95.29,95.47,92900.0,71.4125,71.4125,70.8843,71.0182,92900.0
2014-10-22 10:35:00,95.5,95.64,95.26,95.56,46200.0,71.0405,71.1447,70.862,71.0851,46200.0
2014-10-22 10:40:00,95.56,95.61,95.14,95.27,45700.0,71.0851,71.1223,70.7727,70.8694,45700.0
2014-10-22 10:45:00,95.22,95.58,95.19,95.58,53400.0,70.8322,71.1,70.8099,71.1,53400.0
2014-10-22 10:50:00,95.59,95.98,95.52,95.89,35700.0,71.1075,71.3976,71.0554,71.3306,35700.0
2014-10-22 10:55:00,95.9,95.93,95.56,95.68,28200.0,71.3381,71.3604,71.0851,71.1744,28200.0
2014-10-22 11:00:00,95.68,95.79,95.55,95.79,44400.0,71.1744,71.2562,71.0777,71.2562,44400.0
2014-10-22 11:05:00,95.79,96.02,95.65,95.87,72200.0,71.2562,71.4273,71.1521,71.3158,72200.0
2014-10-22 11:10:00,95.86,96.15,95.84,96.04,75700.0,71.3083,71.524,71.2934,71.4422,75700.0
2014-10-22 11:15:00,96.06,96.09,95.61,95.65,77400.0,71.4571,71.4794,71.1223,71.1521,77400.0
2014-10-22 11:20:00,95.65,95.67,95.46,95.48,58900.0,71.1521,71.167,71.0108,71.0256,58900.0
2014-10-22 11:25:00,95.49,95.61,95.37,95.4,75800.0,71.0331,71.1223,70.9438,70.9661,75800.0
2014-10-22 11:30:00,95.43,95.86,95.36,95.78,81600.0,70.9884,71.3083,70.9364,71.2488,81600.0
2014-10-22 11:35:00,95.8,95.89,95.44,95.44,68900.0,71.2637,71.3306,70.9959,70.9959,68900.0
2014-10-22 11:40:00,95.44,95.75,95.41,95.55,74300.0,70.9959,71.2265,70.9736,71.0777,74300.0
2014-10-22 11:45:00,95.59,95.8,95.54,95.6,28100.0,71.1075,71.2637,71.0703,71.1149,28100.0
2014-10-22 11:50:00,95.66,95.7,95.36,95.36,30500.0,71.1595,71.1893,70.9364,70.9364,30500.0
2014-10-22 11:55:00,95.34,95.47,95.26,95.26,27500.0,70.9215,71.0182,70.862,70.862,27500.0
2014-10-22 12:00:00,95.27,95.38,95.04,95.13,46100.0,70.8694,70.9513,70.6983,70.7653,46100.0
2014-10-22 12:05:00,95.13,95.3,94.94,95.26,42300.0,70.7653,70.8917,70.6239,70.862,42300.0
2014-10-22 12:10:00,95.28,95.36,95.06,95.11,92000.0,70.8769,70.9364,70.7132,70.7504,92000.0
2014-10-22 12:15:00,95.09,95.19,94.84,94.84,41600.0,70.7355,70.8099,70.5496,70.5496,41600.0
2014-10-22 12:20:00,94.84,94.9,94.7,94.86,40800.0,70.5496,70.5942,70.4454,70.5644,40800.0
2014-10-22 12:25:00,94.88,95.08,94.8,95.01,34300.0,70.5793,70.7281,70.5198,70.676,34300.0
2014-10-22 12:30:00,94.99,95.0,94.62,94.63,61900.0,70.6611,70.6686,70.3859,70.3933,61900.0
2014-10-22 12:35:00,94.65,94.76,94.42,94.48,72900.0,70.4082,70.49,70.2371,70.2818,72900.0
2014-10-22 12:40:00,94.48,94.57,94.17,94.24,65100.0,70.2818,70.3487,70.0512,70.1032,65100.0
2014-10-22 12:45:00,94.2,94.45,94.13,94.2,71000.0,70.0735,70.2594,70.0214,70.0735,71000.0
2014-10-22 12:50:00,94.19,94.48,93.98,94.34,102900.0,70.066,70.2818,69.9098,70.1776,102900.0
2014-10-22 12:55:00,94.35,94.73,94.26,94.66,62500.0,70.1851,70.4677,70.1181,70.4157,62500.0
2014-10-22 13:00:00,94.66,94.78,94.57,94.68,77600.0,70.4157,70.5049,70.3487,70.4305,77600.0
2014-10-22 13:05:00,94.67,94.97,94.58,94.93,102400.0,70.4231,70.6463,70.3561,70.6165,102400.0
2014-10-22 13:10:00,94.94,94.95,94.63,94.67,57200.0,70.6239,70.6314,70.3933,70.4231,57200.0
2014-10-22 13:15:00,94.65,94.68,94.48,94.54,100400.0,70.4082,70.4305,70.2818,70.3264,100400.0
2014-10-22 13:20:00,94.54,94.58,94.23,94.26,99100.0,70.3264,70.3561,70.0958,70.1181,99100.0
2014-10-22 13:25:00,94.26,94.31,93.92,94.06,90800.0,70.1181,70.1553,69.8652,69.9693,90800.0
2014-10-22 13:30:00,94.08,94.23,93.82,94.09,50400.0,69.9842,70.0958,69.7908,69.9916,50400.0
2014-10-22 13:35:00,94.12,94.28,94.04,94.17,53700.0,70.014,70.133,69.9545,70.0512,53700.0
2014-10-22 13:40:00,94.16,94.48,94.16,94.39,58600.0,70.0437,70.2818,70.0437,70.2148,58600.0
2014-10-22 13:45:00,94.41,94.43,93.93,93.96,55200.0,70.2297,70.2446,69.8726,69.8949,55200.0
2014-10-22 13:50:00,93.99,93.99,93.77,93.81,121200.0,69.9173,69.9173,69.7536,69.7834,121200.0
2014-10-22 13:55:00,93.82,93.83,93.31,93.35,73200.0,69.7908,69.7982,69.4114,69.4412,73200.0
2014-10-22 14:00:00,93.34,93.53,93.17,93.44,109800.0,69.4337,69.5751,69.3073,69.5081,109800.0
2014-10-22 14:05:00,93.44,93.47,93.26,93.39,115100.0,69.5081,69.5304,69.3742,69.4709,115100.0
2014-10-22 14:10:00,93.4,93.58,93.38,93.5,87600.0,69.4784,69.6123,69.4635,69.5528,87600.0
2014-10-22 14:15:00,93.5,93.59,93.4,93.42,64600.0,69.5528,69.6197,69.4784,69.4932,64600.0
2014-10-22 14:20:00,93.43,93.48,92.92,93.1,83200.0,69.5007,69.5379,69.1213,69.2552,83200.0
2014-10-22 14:25:00,93.11,93.28,92.95,92.97,61900.0,69.2626,69.3891,69.1436,69.1585,61900.0
2014-10-22 14:30:00,92.98,93.02,92.56,92.59,91400.0,69.1659,69.1957,68.8535,68.8758,91400.0
2014-10-22 14:35:00,92.59,92.84,92.53,92.65,122700.0,68.8758,69.0618,68.8312,68.9205,122700.0
2014-10-22 14:40:00,92.65,92.86,92.55,92.79,140100.0,68.9205,69.0767,68.8461,69.0246,140100.0
2014-10-22 14:45:00,92.81,92.84,92.64,92.64,143400.0,69.0395,69.0618,68.913,68.913,143400.0
2014-10-22 14:50:00,92.64,92.7,92.28,92.43,126200.0,68.913,68.9577,68.6452,68.7568,126200.0
2014-10-22 14:55:00,92.46,92.95,92.45,92.86,85100.0,68.7791,69.1436,68.7717,69.0767,85100.0
2014-10-22 15:00:00,92.88,92.98,92.73,92.83,70500.0,69.0916,69.1659,68.98,69.0544,70500.0
2014-10-22 15:05:00,92.83,92.87,92.68,92.79,97900.0,69.0544,69.0841,68.9428,69.0246,97900.0
2014-10-22 15:10:00,92.79,92.8,92.55,92.61,88500.0,69.0246,69.032,68.8461,68.8907,88500.0
2014-10-22 15:15:00,92.65,92.76,92.58,92.58,86100.0,68.9205,69.0023,68.8684,68.8684,86100.0
2014-10-22 15:20:00,92.58,92.69,92.48,92.52,143100.0,68.8684,68.9502,68.794,68.8238,143100.0
2014-10-22 15:25:00,92.5,92.61,92.44,92.52,151500.0,68.8089,68.8907,68.7642,68.8238,151500.0
2014-10-22 15:30:00,92.53,92.56,92.34,92.44,92600.0,68.8312,68.8535,68.6899,68.7642,92600.0
2014-10-22 15:35:00,92.43,92.66,92.39,92.39,145700.0,68.7568,68.9279,68.727,68.727,145700.0
2014-10-22 15:40:00,92.38,92.41,92.16,92.2,137400.0,68.7196,68.7419,68.556,68.5857,137400.0
2014-10-22 15:45:00,92.19,92.25,92.13,92.15,236200.0,68.5783,68.6229,68.5336,68.5485,236200.0
2014-10-22 15:50:00,92.14,92.16,92.08,92.12,200000.0,68.5411,68.556,68.4964,68.5262,200000.0
2014-10-22 15:55:00,92.12,92.12,91.98,92.05,300300.0,68.5262,68.5262,68.4221,68.4741,300300.0
2014-10-23 09:30:00,94.24,94.84,93.73,93.77,225800.0,70.1032,70.5496,69.7238,69.7536,225800.0
2014-10-23 09:35:00,93.81,93.87,93.25,93.26,157000.0,69.7834,69.828,69.3668,69.3742,157000.0
2014-10-23 09:40:00,93.33,93.34,92.78,92.9,157700.0,69.4263,69.4337,69.0172,69.1064,157700.0
2014-10-23 09:45:00,92.91,93.14,92.65,92.69,88800.0,69.1139,69.285,68.9205,68.9502,88800.0
2014-10-23 09:50:00,92.68,92.85,92.4,92.85,117800.0,68.9428,69.0692,68.7345,69.0692,117800.0
2014-10-23 09:55:00,92.85,93.22,92.79,92.91,99900.0,69.0692,69.3445,69.0246,69.1139,99900.0
2014-10-23 10:00:00,92.91,93.53,92.91,93.51,186200.0,69.1139,69.5751,69.1139,69.5602,186200.0
2014-10-23 10:05:00,93.51,93.79,93.43,93.45,179400.0,69.5602,69.7685,69.5007,69.5156,179400.0
2014-10-23 10:10:00,93.45,93.56,93.18,93.45,149700.0,69.5156,69.5974,69.3147,69.5156,149700.0
2014-10-23 10:15:00,93.5,93.75,93.46,93.65,127400.0,69.5528,69.7387,69.523,69.6643,127400.0
2014-10-23 10:20:00,93.66,93.78,93.61,93.64,70700.0,69.6718,69.761,69.6346,69.6569,70700.0
2014-10-23 10:25:00,93.64,93.7,93.46,93.48,65300.0,69.6569,69.7015,69.523,69.5379,65300.0
2014-10-23 10:30:00,93.48,93.75,93.48,93.64,154100.0,69.5379,69.7387,69.5379,69.6569,154100.0
2014-10-23 10:35:00,93.66,93.8,93.55,93.67,131500.0,69.6718,69.7759,69.59,69.6792,131500.0
2014-10-23 10:40:00,93.67,93.8,93.54,93.78,94400.0,69.6792,69.7759,69.5825,69.761,94400.0
2014-10-23 10:45:00,93.77,94.39,93.75,94.23,109800.0,69.7536,70.2148,69.7387,70.0958,109800.0
2014-10-23 10:50:00,94.26,94.28,93.9,94.25,78400.0,70.1181,70.133,69.8503,70.1107,78400.0
2014-10-23 10:55:00,94.25,94.25,93.88,93.94,48300.0,70.1107,70.1107,69.8354,69.8801,48300.0
2014-10-23 11:00:00,93.97,93.98,93.68,93.7,38000.0,69.9024,69.9098,69.6867,69.7015,38000.0
2014-10-23 11:05:00,93.73,94.38,93.72,94.29,55800.0,69.7238,70.2074,69.7164,70.1404,55800.0
2014-10-23 11:10:00,94.31,94.37,93.98,94.11,46800.0,70.1553,70.1999,69.9098,70.0065,46800.0
2014-10-23 11:15:00,94.11,94.11,93.73,93.82,44900.0,70.0065,70.0065,69.7238,69.7908,44900.0
2014-10-23 11:20:00,93.83,93.92,93.66,93.69,49100.0,69.7982,69.8652,69.6718,69.6941,49100.0
2014-10-23 11:25:00,93.7,93.88,93.57,93.57,73500.0,69.7015,69.8354,69.6048,69.6048,73500.0
2014-10-23 11:30:00,93.58,93.71,93.45,93.51,73700.0,69.6123,69.709,69.5156,69.5602,73700.0
2014-10-23 11:35:00,93.5,93.5,93.11,93.25,100100.0,69.5528,69.5528,69.2626,69.3668,100100.0
2014-10-23 11:40:00,93.22,93.47,93.18,93.41,124200.0,69.3445,69.5304,69.3147,69.4858,124200.0
2014-10-23 11:45:00,93.41,93.41,92.94,93.06,67200.0,69.4858,69.4858,69.1362,69.2254,67200.0
2014-10-23 11:50:00,93.1,93.19,92.71,92.72,156000.0,69.2552,69.3222,68.9651,68.9725,156000.0
2014-10-23 11:55:00,92.73,93.07,92.66,92.95,112200.0,68.98,69.2329,68.9279,69.1436,112200.0
2014-10-23 12:00:00,92.93,93.3,92.83,93.27,126900.0,69.1287,69.404,69.0544,69.3817,126900.0
2014-10-23 12:05:00,93.29,93.53,93.23,93.49,87500.0,69.3965,69.5751,69.3519,69.5453,87500.0
2014-10-23 12:10:00,93.49,93.54,93.37,93.47,81800.0,69.5453,69.5825,69.4561,69.5304,81800.0
2014-10-23 12:15:00,93.48,93.72,93.47,93.64,94600.0,69.5379,69.7164,69.5304,69.6569,94600.0
2014-10-23 12:20:00,93.64,93.65,93.31,93.31,95700.0,69.6569,69.6643,69.4114,69.4114,95700.0
2014-10-23 12:25:00,93.3,93.41,93.09,93.38,226300.0,69.404,69.4858,69.2478,69.4635,226300.0
2014-10-23 12:30:00,93.37,93.41,93.16,93.23,108300.0,69.4561,69.4858,69.2998,69.3519,108300.0
2014-10-23 12:35:00,93.22,93.22,92.72,92.72,100900.0,69.3445,69.3445,68.9725,68.9725,100900.0
2014-10-23 12:40:00,92.72,92.75,92.53,92.73,56000.0,68.9725,68.9948,68.8312,68.98,56000.0
2014-10-23 12:45:00,92.74,93.02,92.73,92.95,140500.0,68.9874,69.1957,68.98,69.1436,140500.0
2014-10-23 12:50:00,92.96,93.19,92.88,93.08,64300.0,69.1511,69.3222,69.0916,69.2403,64300.0
2014-10-23 12:55:00,93.07,93.11,92.93,93.08,67200.0,69.2329,69.2626,69.1287,69.2403,67200.0
2014-10-23 13:00:00,93.07,93.29,93.01,93.28,58700.0,69.2329,69.3965,69.1883,69.3891,58700.0
2014-10-23 13:05:00,93.27,93.46,93.24,93.42,81500.0,69.3817,69.523,69.3593,69.4932,81500.0
2014-10-23 13:10:00,93.43,93.67,93.35,93.61,42700.0,69.5007,69.6792,69.4412,69.6346,42700.0
2014-10-23 13:15:00,93.64,93.7,93.28,93.29,52000.0,69.6569,69.7015,69.3891,69.3965,52000.0
2014-10-23 13:20:00,93.28,93.28,93.01,93.09,72600.0,69.3891,69.3891,69.1883,69.2478,72600.0
2014-10-23 13:25:00,93.08,93.35,93.02,93.34,34400.0,69.2403,69.4412,69.1957,69.4337,34400.0
2014-10-23 13:30:00,93.39,93.55,93.34,93.5,89900.0,69.4709,69.59,69.4337,69.5528,89900.0
2014-10-23 13:35:00,93.51,93.57,93.44,93.44,67300.0,69.5602,69.6048,69.5081,69.5081,67300.0
2014-10-23 13:40:00,93.43,93.44,93.17,93.3,59300.0,69.5007,69.5081,69.3073,69.404,59300.0
2014-10-23 13:45:00,93.31,93.43,93.21,93.34,50400.0,69.4114,69.5007,69.337,69.4337,50400.0
2014-10-23 13:50:00,93.34,93.45,93.14,93.19,101100.0,69.4337,69.5156,69.285,69.3222,101100.0
2014-10-23 13:55:00,93.21,93.41,93.21,93.27,85200.0,69.337,69.4858,69.337,69.3817,85200.0
2014-10-23 14:00:00,93.26,93.53,93.25,93.38,185700.0,69.3742,69.5751,69.3668,69.4635,185700.0
2014-10-23 14:05:00,93.4,93.4,93.12,93.15,85200.0,69.4784,69.4784,69.2701,69.2924,85200.0
2014-10-23 14:10:00,93.15,93.41,93.15,93.34,56200.0,69.2924,69.4858,69.2924,69.4337,56200.0
2014-10-23 14:15:00,93.35,93.5,93.32,93.46,72800.0,69.4412,69.5528,69.4189,69.523,72800.0
2014-10-23 14:20:00,93.44,93.55,93.34,93.5,97000.0,69.5081,69.59,69.4337,69.5528,97000.0
2014-10-23 14:25:00,93.5,93.61,93.42,93.54,75800.0,69.5528,69.6346,69.4932,69.5825,75800.0
2014-10-23 14:30:00,93.54,93.56,93.17,93.21,94500.0,69.5825,69.5974,69.3073,69.337,94500.0
2014-10-23 14:35:00,93.2,93.25,93.04,93.23,70100.0,69.3296,69.3668,69.2106,69.3519,70100.0
2014-10-23 14:40:00,93.23,93.38,93.14,93.37,70400.0,69.3519,69.4635,69.285,69.4561,70400.0
2014-10-23 14:45:00,93.37,93.51,93.33,93.46,86100.0,69.4561,69.5602,69.4263,69.523,86100.0
2014-10-23 14:50:00,93.48,93.54,92.97,92.98,76100.0,69.5379,69.5825,69.1585,69.1659,76100.0
2014-10-23 14:55:00,92.92,92.95,92.44,92.8,92500.0,69.1213,69.1436,68.7642,69.032,92500.0
2014-10-23 15:00:00,92.79,92.93,92.54,92.72,132200.0,69.0246,69.1287,68.8386,68.9725,132200.0
2014-10-23 15:05:00,92.72,93.15,92.72,93.03,103500.0,68.9725,69.2924,68.9725,69.2031,103500.0
2014-10-23 15:10:00,93.03,93.3,92.95,93.14,80100.0,69.2031,69.404,69.1436,69.285,80100.0
2014-10-23 15:15:00,93.13,93.51,93.13,93.34,131200.0,69.2775,69.5602,69.2775,69.4337,131200.0
2014-10-23 15:20:00,93.34,93.55,93.29,93.48,73000.0,69.4337,69.59,69.3965,69.5379,73000.0
2014-10-23 15:25:00,93.48,93.56,93.34,93.46,84000.0,69.5379,69.5974,69.4337,69.523,84000.0
2014-10-23 15:30:00,93.44,93.92,93.42,93.89,103800.0,69.5081,69.8652,69.4932,69.8429,103800.0
2014-10-23 15:35:00,93.89,93.94,93.48,93.59,84600.0,69.8429,69.8801,69.5379,69.6197,84600.0
2014-10-23 15:40:00,93.56,93.62,93.34,93.62,72400.0,69.5974,69.642,69.4337,69.642,72400.0
2014-10-23 15:45:00,93.65,93.66,93.45,93.51,69100.0,69.6643,69.6718,69.5156,69.5602,69100.0
2014-10-23 15:50:00,93.5,93.56,93.32,93.37,194400.0,69.5528,69.5974,69.4189,69.4561,194400.0
2014-10-23 15:55:00,93.38,93.43,93.24,93.4,150600.0,69.4635,69.5007,69.3593,69.4784,150600.0
2014-10-24 09:30:00,92.95,93.02,90.95,91.4,155800.0,69.1436,69.1957,67.6559,67.9906,155800.0
2014-10-24 09:35:00,91.46,92.83,91.37,92.47,106800.0,68.0352,69.0544,67.9683,68.7866,106800.0
2014-10-24 09:40:00,92.49,92.72,92.02,92.62,43900.0,68.8014,68.9725,68.4518,68.8981,43900.0
2014-10-24 09:45:00,92.64,92.7,92.09,92.09,36100.0,68.913,68.9577,68.5039,68.5039,36100.0
2014-10-24 09:50:00,92.07,92.08,91.21,91.4,48300.0,68.489,68.4964,67.8493,67.9906,48300.0
2014-10-24 09:55:00,91.4,91.61,91.37,91.37,35400.0,67.9906,68.1468,67.9683,67.9683,35400.0
2014-10-24 10:00:00,91.43,91.58,91.0,91.01,117700.0,68.0129,68.1245,67.6931,67.7005,117700.0
2014-10-24 10:05:00,91.01,91.15,90.7,90.87,112600.0,67.7005,67.8046,67.4699,67.5964,112600.0
2014-10-24 10:10:00,90.87,91.36,90.78,91.34,86000.0,67.5964,67.9609,67.5294,67.946,86000.0
2014-10-24 10:15:00,91.31,91.34,90.98,91.05,88500.0,67.9237,67.946,67.6782,67.7303,88500.0
2014-10-24 10:20:00,91.06,91.08,90.7,90.78,82400.0,67.7377,67.7526,67.4699,67.5294,82400.0
2014-10-24 10:25:00,90.77,91.09,90.54,91.04,78500.0,67.522,67.76,67.3509,67.7228,78500.0
2014-10-24 10:30:00,91.07,91.3,91.05,91.2,60600.0,67.7451,67.9162,67.7303,67.8418,60600.0
2014-10-24 10:35:00,91.21,91.38,90.62,90.64,112300.0,67.8493,67.9757,67.4104,67.4253,112300.0
2014-10-24 10:40:00,90.68,90.87,90.52,90.63,59500.0,67.455,67.5964,67.336,67.4178,59500.0
2014-10-24 10:45:00,90.63,90.72,90.2,90.27,127900.0,67.4178,67.4848,67.098,67.15,127900.0
2014-10-24 10:50:00,90.29,90.63,90.24,90.31,73100.0,67.1649,67.4178,67.1277,67.1798,73100.0
2014-10-24 10:55:00,90.31,90.75,90.3,90.69,56100.0,67.1798,67.5071,67.1723,67.4625,56100.0
2014-10-24 11:00:00,90.69,90.87,90.5,90.5,65700.0,67.4625,67.5964,67.3211,67.3211,65700.0
2014-10-24 11:05:00,90.53,90.73,90.42,90.46,51100.0,67.3434,67.4922,67.2616,67.2914,51100.0
2014-10-24 11:10:00,90.48,90.83,90.48,90.73,45500.0,67.3062,67.5666,67.3062,67.4922,45500.0
2014-10-24 11:15:00,90.72,90.95,90.72,90.85,37000.0,67.4848,67.6559,67.4848,67.5815,37000.0
2014-10-24 11:20:00,90.85,91.12,90.85,90.91,51100.0,67.5815,67.7823,67.5815,67.6261,51100.0
2014-10-24 11:25:00,90.9,91.32,90.87,91.25,56600.0,67.6187,67.9311,67.5964,67.879,56600.0
2014-10-24 11:30:00,91.24,91.37,90.89,90.89,70200.0,67.8716,67.9683,67.6112,67.6112,70200.0
2014-10-24 11:35:00,90.89,91.28,90.74,91.21,66100.0,67.6112,67.9013,67.4996,67.8493,66100.0
2014-10-24 11:40:00,91.23,91.55,91.23,91.51,56900.0,67.8641,68.1022,67.8641,68.0724,56900.0
2014-10-24 11:45:00,91.53,91.63,91.39,91.43,27400.0,68.0873,68.1617,67.9832,68.0129,27400.0
2014-10-24 11:50:00,91.42,91.46,91.3,91.3,79200.0,68.0055,68.0352,67.9162,67.9162,79200.0
2014-10-24 11:55:00,91.32,91.44,91.26,91.44,32800.0,67.9311,68.0204,67.8865,68.0204,32800.0
2014-10-24 12:00:00,91.42,91.51,91.38,91.43,48700.0,68.0055,68.0724,67.9757,68.0129,48700.0
2014-10-24 12:05:00,91.44,91.56,91.38,91.5,96100.0,68.0204,68.1096,67.9757,68.065,96100.0
2014-10-24 12:10:00,91.48,91.86,91.46,91.81,68300.0,68.0501,68.3328,68.0352,68.2956,68300.0
2014-10-24 12:15:00,91.84,92.17,91.81,92.0,101600.0,68.3179,68.5634,68.2956,68.4369,101600.0
2014-10-24 12:20:00,92.01,92.01,91.58,91.72,28400.0,68.4444,68.4444,68.1245,68.2287,28400.0
2014-10-24 12:25:00,91.73,91.95,91.69,91.7,21700.0,68.2361,68.3997,68.2063,68.2138,21700.0
2014-10-24 12:30:00,91.72,91.9,91.59,91.89,25000.0,68.2287,68.3625,68.1319,68.3551,25000.0
2014-10-24 12:35:00,91.88,91.97,91.64,91.65,15000.0,68.3477,68.4146,68.1691,68.1766,15000.0
2014-10-24 12:40:00,91.65,92.05,91.64,91.97,26400.0,68.1766,68.4741,68.1691,68.4146,26400.0
2014-10-24 12:45:00,91.96,91.98,91.79,91.89,42300.0,68.4072,68.4221,68.2807,68.3551,42300.0
2014-10-24 12:50:00,91.89,91.95,91.62,91.66,64600.0,68.3551,68.3997,68.1543,68.184,64600.0
2014-10-24 12:55:00,91.63,91.89,91.62,91.79,28600.0,68.1617,68.3551,68.1543,68.2807,28600.0
2014-10-24 13:00:00,91.8,92.0,91.65,91.79,28200.0,68.2882,68.4369,68.1766,68.2807,28200.0
2014-10-24 13:05:00,91.82,91.87,91.51,91.51,23200.0,68.303,68.3402,68.0724,68.0724,23200.0
2014-10-24 13:10:00,91.51,91.81,91.49,91.56,35900.0,68.0724,68.2956,68.0576,68.1096,35900.0
2014-10-24 13:15:00,91.57,91.64,91.49,91.54,28200.0,68.1171,68.1691,68.0576,68.0948,28200.0
2014-10-24 13:20:00,91.53,91.68,91.5,91.55,31500.0,68.0873,68.1989,68.065,68.1022,31500.0
2014-10-24 13:25:00,91.56,91.76,91.49,91.73,27300.0,68.1096,68.2584,68.0576,68.2361,27300.0
2014-10-24 13:30:00,91.74,91.76,91.53,91.73,31600.0,68.2435,68.2584,68.0873,68.2361,31600.0
2014-10-24 13:35:00,91.71,91.8,91.54,91.73,22300.0,68.2212,68.2882,68.0948,68.2361,22300.0
2014-10-24 13:40:00,91.7,91.77,91.56,91.57,27000.0,68.2138,68.2658,68.1096,68.1171,27000.0
2014-10-24 13:45:00,91.57,91.71,91.57,91.65,20000.0,68.1171,68.2212,68.1171,68.1766,20000.0
2014-10-24 13:50:00,91.68,91.95,91.67,91.9,29000.0,68.1989,68.3997,68.1915,68.3625,29000.0
2014-10-24 13:55:00,91.92,91.92,91.7,91.76,27300.0,68.3774,68.3774,68.2138,68.2584,27300.0
2014-10-24 14:00:00,91.76,91.76,91.57,91.6,68300.0,68.2584,68.2584,68.1171,68.1394,68300.0
2014-10-24 14:05:00,91.6,91.84,91.6,91.76,54700.0,68.1394,68.3179,68.1394,68.2584,54700.0
2014-10-24 14:10:00,91.75,91.8,91.48,91.55,38400.0,68.251,68.2882,68.0501,68.1022,38400.0
2014-10-24 14:15:00,91.57,91.79,91.56,91.78,60300.0,68.1171,68.2807,68.1096,68.2733,60300.0
2014-10-24 14:20:00,91.78,91.82,91.63,91.65,58200.0,68.2733,68.303,68.1617,68.1766,58200.0
2014-10-24 14:25:00,91.64,91.87,91.64,91.78,47200.0,68.1691,68.3402,68.1691,68.2733,47200.0
2014-10-24 14:30:00,91.77,91.81,91.57,91.63,54200.0,68.2658,68.2956,68.1171,68.1617,54200.0
2014-10-24 14:35:00,91.65,91.75,91.61,91.66,52700.0,68.1766,68.251,68.1468,68.184,52700.0
2014-10-24 14:40:00,91.7,91.75,91.61,91.67,36300.0,68.2138,68.251,68.1468,68.1915,36300.0
2014-10-24 14:45:00,91.68,91.73,91.6,91.73,40500.0,68.1989,68.2361,68.1394,68.2361,40500.0
2014-10-24 14:50:00,91.72,91.73,91.56,91.64,35900.0,68.2287,68.2361,68.1096,68.1691,35900.0
2014-10-24 14:55:00,91.65,91.67,91.49,91.49,53200.0,68.1766,68.1915,68.0576,68.0576,53200.0
2014-10-24 15:00:00,91.5,91.75,91.49,91.65,47100.0,68.065,68.251,68.0576,68.1766,47100.0
2014-10-24 15:05:00,91.64,91.73,91.62,91.69,40800.0,68.1691,68.2361,68.1543,68.2063,40800.0
2014-10-24 15:10:00,91.7,91.72,91.57,91.59,59400.0,68.2138,68.2287,68.1171,68.1319,59400.0
2014-10-24 15:15:00,91.61,91.73,91.59,91.7,53200.0,68.1468,68.2361,68.1319,68.2138,53200.0
2014-10-24 15:20:00,91.72,91.78,91.61,91.72,54400.0,68.2287,68.2733,68.1468,68.2287,54400.0
2014-10-24 15:25:00,91.71,91.78,91.67,91.73,53700.0,68.2212,68.2733,68.1915,68.2361,53700.0
2014-10-24 15:30:00,91.74,91.79,91.68,91.71,64100.0,68.2435,68.2807,68.1989,68.2212,64100.0
2014-10-24 15:35:00,91.72,91.94,91.68,91.85,80200.0,68.2287,68.3923,68.1989,68.3254,80200.0
2014-10-24 15:40:00,91.86,92.04,91.85,92.01,85300.0,68.3328,68.4667,68.3254,68.4444,85300.0
2014-10-24 15:45:00,92.02,92.15,91.98,92.05,94200.0,68.4518,68.5485,68.4221,68.4741,94200.0
2014-10-24 15:50:00,92.06,92.1,92.01,92.06,91900.0,68.4816,68.5113,68.4444,68.4816,91900.0
2014-10-24 15:55:00,92.06,92.18,92.06,92.09,135600.0,68.4816,68.5708,68.4816,68.5039,135600.0
2014-10-27 09:30:00,90.28,90.28,88.41,89.12,224500.0,67.1575,67.1575,65.7664,66.2946,224500.0
2014-10-27 09:35:00,89.12,89.15,88.0,88.5,137700.0,66.2946,66.3169,65.4614,65.8334,137700.0
2014-10-27 09:40:00,88.57,88.77,88.0,88.62,118300.0,65.8854,66.0342,65.4614,65.9226,118300.0
2014-10-27 09:45:00,88.62,88.62,88.01,88.06,185900.0,65.9226,65.9226,65.4689,65.5061,185900.0
2014-10-27 09:50:00,88.07,88.07,86.95,87.07,259800.0,65.5135,65.5135,64.6803,64.7696,259800.0
2014-10-27 09:55:00,87.1,87.61,86.98,87.59,247200.0,64.7919,65.1713,64.7027,65.1564,247200.0
2014-10-27 10:00:00,87.61,87.81,87.36,87.42,142100.0,65.1713,65.3201,64.9853,65.03,142100.0
2014-10-27 10:05:00,87.4,87.6,87.13,87.52,131200.0,65.0151,65.1639,64.8142,65.1044,131200.0
2014-10-27 10:10:00,87.52,87.89,87.47,87.63,101700.0,65.1044,65.3796,65.0672,65.1862,101700.0
2014-10-27 10:15:00,87.62,87.65,87.18,87.19,136300.0,65.1787,65.2011,64.8514,64.8589,136300.0
2014-10-27 10:20:00,87.2,87.82,87.1,87.75,91400.0,64.8663,65.3275,64.7919,65.2754,91400.0
2014-10-27 10:25:00,87.76,87.9,87.51,87.73,80400.0,65.2829,65.387,65.0969,65.2606,80400.0
2014-10-27 10:30:00,87.76,87.85,87.31,87.45,74100.0,65.2829,65.3498,64.9481,65.0523,74100.0
2014-10-27 10:35:00,87.46,87.46,87.11,87.12,81800.0,65.0597,65.0597,64.7994,64.8068,81800.0
2014-10-27 10:40:00,87.13,87.73,87.08,87.62,93300.0,64.8142,65.2606,64.777,65.1787,93300.0
2014-10-27 10:45:00,87.62,88.14,87.62,88.05,101900.0,65.1787,65.5656,65.1787,65.4986,101900.0
2014-10-27 10:50:00,88.08,88.08,87.72,87.84,95800.0,65.5209,65.5209,65.2531,65.3424,95800.0
2014-10-27 10:55:00,87.82,88.06,87.6,88.04,66900.0,65.3275,65.5061,65.1639,65.4912,66900.0
2014-10-27 11:00:00,88.07,88.18,87.86,88.16,59300.0,65.5135,65.5953,65.3573,65.5804,59300.0
2014-10-27 11:05:00,88.19,88.49,88.14,88.49,66400.0,65.6028,65.8259,65.5656,65.8259,66400.0
2014-10-27 11:10:00,88.49,88.7,88.18,88.21,82400.0,65.8259,65.9821,65.5953,65.6176,82400.0
2014-10-27 11:15:00,88.21,88.39,87.93,88.09,117700.0,65.6176,65.7515,65.4093,65.5284,117700.0
2014-10-27 11:20:00,88.16,88.28,88.01,88.11,58500.0,65.5804,65.6697,65.4689,65.5432,58500.0
2014-10-27 11:25:00,88.09,88.2,87.92,88.17,79700.0,65.5284,65.6102,65.4019,65.5879,79700.0
2014-10-27 11:30:00,88.16,88.25,87.76,87.78,61300.0,65.5804,65.6474,65.2829,65.2978,61300.0
2014-10-27 11:35:00,87.76,87.83,87.39,87.48,69300.0,65.2829,65.335,65.0077,65.0746,69300.0
2014-10-27 11:40:00,87.5,87.7,87.28,87.7,64800.0,65.0895,65.2383,64.9258,65.2383,64800.0
2014-10-27 11:45:00,87.66,87.67,87.26,87.5,56700.0,65.2085,65.2159,64.9109,65.0895,56700.0
2014-10-27 11:50:00,87.47,87.49,87.1,87.22,47800.0,65.0672,65.082,64.7919,64.8812,47800.0
2014-10-27 11:55:00,87.23,87.73,87.23,87.59,76100.0,64.8886,65.2606,64.8886,65.1564,76100.0
2014-10-27 12:00:00,87.57,87.8,87.55,87.73,51400.0,65.1415,65.3126,65.1267,65.2606,51400.0
2014-10-27 12:05:00,87.75,88.05,87.75,87.94,53600.0,65.2754,65.4986,65.2754,65.4168,53600.0
2014-10-27 12:10:00,87.98,88.03,87.62,87.71,66100.0,65.4465,65.4837,65.1787,65.2457,66100.0
2014-10-27 12:15:00,87.72,87.81,87.35,87.73,77600.0,65.2531,65.3201,64.9779,65.2606,77600.0
2014-10-27 12:20:00,87.79,87.86,87.5,87.53,74200.0,65.3052,65.3573,65.0895,65.1118,74200.0
2014-10-27 12:25:00,87.51,87.65,87.42,87.45,68700.0,65.0969,65.2011,65.03,65.0523,68700.0
2014-10-27 12:30:00,87.47,87.66,87.34,87.66,68000.0,65.0672,65.2085,64.9705,65.2085,68000.0
2014-10-27 12:35:00,87.67,87.79,87.54,87.69,40700.0,65.2159,65.3052,65.1192,65.2308,40700.0
2014-10-27 12:40:00,87.69,87.75,87.54,87.66,56600.0,65.2308,65.2754,65.1192,65.2085,56600.0
2014-10-27 12:45:00,87.67,87.78,87.37,87.47,86400.0,65.2159,65.2978,64.9928,65.0672,86400.0
2014-10-27 12:50:00,87.51,87.82,87.47,87.61,32200.0,65.0969,65.3275,65.0672,65.1713,32200.0
2014-10-27 12:55:00,87.59,87.7,87.56,87.7,37100.0,65.1564,65.2383,65.1341,65.2383,37100.0
2014-10-27 13:00:00,87.71,88.08,87.7,88.01,57700.0,65.2457,65.5209,65.2383,65.4689,57700.0
2014-10-27 13:05:00,88.01,88.19,87.77,87.97,46300.0,65.4689,65.6028,65.2903,65.4391,46300.0
2014-10-27 13:10:00,87.97,88.08,87.86,87.98,36900.0,65.4391,65.5209,65.3573,65.4465,36900.0
2014-10-27 13:15:00,87.99,88.19,87.92,88.14,34100.0,65.454,65.6028,65.4019,65.5656,34100.0
2014-10-27 13:20:00,88.15,88.33,88.09,88.17,36900.0,65.573,65.7069,65.5284,65.5879,36900.0
2014-10-27 13:25:00,88.17,88.17,87.95,88.07,32900.0,65.5879,65.5879,65.4242,65.5135,32900.0
2014-10-27 13:30:00,88.09,88.2,87.92,87.94,32100.0,65.5284,65.6102,65.4019,65.4168,32100.0
2014-10-27 13:35:00,87.96,88.12,87.93,87.98,31500.0,65.4317,65.5507,65.4093,65.4465,31500.0
2014-10-27 13:40:00,87.98,88.08,87.84,87.84,27500.0,65.4465,65.5209,65.3424,65.3424,27500.0
2014-10-27 13:45:00,87.85,87.89,87.67,87.71,64600.0,65.3498,65.3796,65.2159,65.2457,64600.0
2014-10-27 13:50:00,87.73,87.73,87.56,87.65,86900.0,65.2606,65.2606,65.1341,65.2011,86900.0
2014-10-27 13:55:00,87.66,87.83,87.62,87.7,37100.0,65.2085,65.335,65.1787,65.2383,37100.0
2014-10-27 14:00:00,87.69,87.8,87.5,87.57,40700.0,65.2308,65.3126,65.0895,65.1415,40700.0
2014-10-27 14:05:00,87.56,87.68,87.5,87.61,34200.0,65.1341,65.2234,65.0895,65.1713,34200.0
2014-10-27 14:10:00,87.59,87.85,87.58,87.85,40500.0,65.1564,65.3498,65.149,65.3498,40500.0
2014-10-27 14:15:00,87.85,88.04,87.75,88.04,75800.0,65.3498,65.4912,65.2754,65.4912,75800.0
2014-10-27 14:20:00,88.04,88.23,88.0,88.16,35300.0,65.4912,65.6325,65.4614,65.5804,35300.0
2014-10-27 14:25:00,88.12,88.13,87.95,88.04,36900.0,65.5507,65.5581,65.4242,65.4912,36900.0
2014-10-27 14:30:00,88.02,88.14,87.92,88.14,51000.0,65.4763,65.5656,65.4019,65.5656,51000.0
2014-10-27 14:35:00,88.14,88.27,88.13,88.27,30400.0,65.5656,65.6623,65.5581,65.6623,30400.0
2014-10-27 14:40:00,88.29,88.39,88.13,88.27,34700.0,65.6771,65.7515,65.5581,65.6623,34700.0
2014-10-27 14:45:00,88.27,88.36,88.21,88.34,39300.0,65.6623,65.7292,65.6176,65.7143,39300.0
2014-10-27 14:50:00,88.35,88.45,88.27,88.32,53100.0,65.7218,65.7962,65.6623,65.6995,53100.0
2014-10-27 14:55:00,88.31,88.38,88.2,88.38,60600.0,65.692,65.7441,65.6102,65.7441,60600.0
2014-10-27 15:00:00,88.37,88.4,88.28,88.31,60800.0,65.7367,65.759,65.6697,65.692,60800.0
2014-10-27 15:05:00,88.33,88.38,88.22,88.22,61200.0,65.7069,65.7441,65.6251,65.6251,61200.0
2014-10-27 15:10:00,88.22,88.33,88.13,88.19,74800.0,65.6251,65.7069,65.5581,65.6028,74800.0
2014-10-27 15:15:00,88.18,88.26,88.1,88.2,86900.0,65.5953,65.6548,65.5358,65.6102,86900.0
2014-10-27 15:20:00,88.2,88.31,88.16,88.28,64300.0,65.6102,65.692,65.5804,65.6697,64300.0
2014-10-27 15:25:00,88.29,88.3,88.09,88.15,70100.0,65.6771,65.6846,65.5284,65.573,70100.0
2014-10-27 15:30:00,88.17,88.38,88.1,88.38,72800.0,65.5879,65.7441,65.5358,65.7441,72800.0
2014-10-27 15:35:00,88.38,88.42,88.24,88.28,107400.0,65.7441,65.7738,65.6399,65.6697,107400.0
2014-10-27 15:40:00,88.28,88.38,88.23,88.33,134300.0,65.6697,65.7441,65.6325,65.7069,134300.0
2014-10-27 15:45:00,88.33,88.41,88.28,88.41,156200.0,65.7069,65.7664,65.6697,65.7664,156200.0
2014-10-27 15:50:00,88.41,88.48,88.3,88.47,157300.0,65.7664,65.8185,65.6846,65.811,157300.0
2014-10-27 15:55:00,88.47,88.48,88.37,88.41,255900.0,65.811,65.8185,65.7367,65.7664,255900.0
2014-10-28 09:30:00,88.81,89.0,88.46,88.49,130100.0,66.064,66.2053,65.8036,65.8259,130100.0
2014-10-28 09:35:00,88.57,88.68,88.01,88.11,37400.0,65.8854,65.9673,65.4689,65.5432,37400.0
2014-10-28 09:40:00,88.03,88.11,87.55,88.01,87000.0,65.4837,65.5432,65.1267,65.4689,87000.0
2014-10-28 09:45:00,88.01,88.64,87.92,88.6,65900.0,65.4689,65.9375,65.4019,65.9077,65900.0
2014-10-28 09:50:00,88.58,89.04,88.58,89.03,62800.0,65.8929,66.2351,65.8929,66.2276,62800.0
2014-10-28 09:55:00,89.04,89.12,88.75,88.83,16400.0,66.2351,66.2946,66.0193,66.0788,16400.0
2014-10-28 10:00:00,88.87,88.98,88.49,88.77,61700.0,66.1086,66.1904,65.8259,66.0342,61700.0
2014-10-28 10:05:00,88.83,88.97,88.74,88.94,50900.0,66.0788,66.183,66.0119,66.1607,50900.0
2014-10-28 10:10:00,88.91,89.16,88.78,89.11,59000.0,66.1383,66.3243,66.0416,66.2871,59000.0
2014-10-28 10:15:00,89.11,89.17,88.96,88.99,38000.0,66.2871,66.3318,66.1755,66.1979,38000.0
2014-10-28 10:20:00,88.96,89.08,88.75,88.94,34000.0,66.1755,66.2648,66.0193,66.1607,34000.0
2014-10-28 10:25:00,88.87,89.02,88.72,88.98,34100.0,66.1086,66.2202,65.997,66.1904,34100.0
2014-10-28 10:30:00,89.02,89.52,88.9,89.52,61000.0,66.2202,66.5921,66.1309,66.5921,61000.0
2014-10-28 10:35:00,89.5,89.86,89.48,89.82,60000.0,66.5772,66.845,66.5624,66.8153,60000.0
2014-10-28 10:40:00,89.86,89.99,89.7,89.99,72000.0,66.845,66.9417,66.726,66.9417,72000.0
2014-10-28 10:45:00,89.95,90.09,89.74,89.82,99500.0,66.912,67.0161,66.7558,66.8153,99500.0
2014-10-28 10:50:00,89.84,90.36,89.83,90.3,67600.0,66.8302,67.217,66.8227,67.1723,67600.0
2014-10-28 10:55:00,90.3,90.33,90.06,90.1,64300.0,67.1723,67.1947,66.9938,67.0236,64300.0
2014-10-28 11:00:00,90.08,90.41,90.07,90.35,56700.0,67.0087,67.2542,67.0012,67.2095,56700.0
2014-10-28 11:05:00,90.35,90.43,90.1,90.2,57600.0,67.2095,67.269,67.0236,67.098,57600.0
2014-10-28 11:10:00,90.18,90.2,89.89,89.89,55700.0,67.0831,67.098,66.8674,66.8674,55700.0
2014-10-28 11:15:00,89.88,90.13,89.88,90.04,70700.0,66.8599,67.0459,66.8599,66.9789,70700.0
2014-10-28 11:20:00,90.06,90.28,90.03,90.16,45400.0,66.9938,67.1575,66.9715,67.0682,45400.0
2014-10-28 11:25:00,90.15,90.25,90.05,90.2,62900.0,67.0608,67.1351,66.9864,67.098,62900.0
2014-10-28 11:30:00,90.23,90.34,90.15,90.28,57600.0,67.1203,67.2021,67.0608,67.1575,57600.0
2014-10-28 11:35:00,90.28,90.28,90.0,90.19,94200.0,67.1575,67.1575,66.9492,67.0905,94200.0
2014-10-28 11:40:00,90.19,90.39,90.05,90.06,66800.0,67.0905,67.2393,66.9864,66.9938,66800.0
2014-10-28 11:45:00,90.03,90.11,89.74,89.78,71200.0,66.9715,67.031,66.7558,66.7855,71200.0
2014-10-28 11:50:00,89.75,89.88,89.64,89.88,56200.0,66.7632,66.8599,66.6814,66.8599,56200.0
2014-10-28 11:55:00,89.87,90.09,89.83,89.99,53300.0,66.8525,67.0161,66.8227,66.9417,53300.0
2014-10-28 12:00:00,89.98,90.26,89.92,90.18,40900.0,66.9343,67.1426,66.8897,67.0831,40900.0
2014-10-28 12:05:00,90.2,90.22,90.1,90.12,44300.0,67.098,67.1128,67.0236,67.0384,44300.0
2014-10-28 12:10:00,90.14,90.25,90.08,90.17,17200.0,67.0533,67.1351,67.0087,67.0756,17200.0
2014-10-28 12:15:00,90.17,90.32,90.08,90.25,67600.0,67.0756,67.1872,67.0087,67.1351,67600.0
2014-10-28 12:20:00,90.26,90.51,90.22,90.5,52600.0,67.1426,67.3286,67.1128,67.3211,52600.0
2014-10-28 12:25:00,90.48,90.5,90.33,90.46,36900.0,67.3062,67.3211,67.1947,67.2914,36900.0
2014-10-28 12:30:00,90.46,90.56,90.35,90.5,58900.0,67.2914,67.3657,67.2095,67.3211,58900.0
2014-10-28 12:35:00,90.51,90.58,90.39,90.5,52900.0,67.3286,67.3806,67.2393,67.3211,52900.0
2014-10-28 12:40:00,90.48,90.48,90.25,90.43,23000.0,67.3062,67.3062,67.1351,67.269,23000.0
2014-10-28 12:45:00,90.4,90.4,90.18,90.27,45600.0,67.2467,67.2467,67.0831,67.15,45600.0
2014-10-28 12:50:00,90.25,90.52,90.23,90.48,54900.0,67.1351,67.336,67.1203,67.3062,54900.0
2014-10-28 12:55:00,90.48,90.63,90.37,90.53,62600.0,67.3062,67.4178,67.2244,67.3434,62600.0
2014-10-28 13:00:00,90.51,90.7,90.44,90.67,56700.0,67.3286,67.4699,67.2765,67.4476,56700.0
2014-10-28 13:05:00,90.65,90.67,90.47,90.58,82600.0,67.4327,67.4476,67.2988,67.3806,82600.0
2014-10-28 13:10:00,90.55,90.63,90.44,90.51,39200.0,67.3583,67.4178,67.2765,67.3286,39200.0
2014-10-28 13:15:00,90.51,90.65,90.49,90.63,80900.0,67.3286,67.4327,67.3137,67.4178,80900.0
2014-10-28 13:20:00,90.63,90.72,90.55,90.62,40700.0,67.4178,67.4848,67.3583,67.4104,40700.0
2014-10-28 13:25:00,90.64,90.79,90.64,90.76,26900.0,67.4253,67.5368,67.4253,67.5145,26900.0
2014-10-28 13:30:00,90.77,90.8,90.67,90.74,67700.0,67.522,67.5443,67.4476,67.4996,67700.0
2014-10-28 13:35:00,90.76,90.99,90.74,90.91,136600.0,67.5145,67.6856,67.4996,67.6261,136600.0
2014-10-28 13:40:00,90.88,91.09,90.86,90.98,41900.0,67.6038,67.76,67.5889,67.6782,41900.0
2014-10-28 13:45:00,90.97,91.08,90.9,90.92,41200.0,67.6707,67.7526,67.6187,67.6335,41200.0
2014-10-28 13:50:00,90.91,91.18,90.9,91.16,56200.0,67.6261,67.827,67.6187,67.8121,56200.0
2014-10-28 13:55:00,91.14,91.39,91.11,91.32,55100.0,67.7972,67.9832,67.7749,67.9311,55100.0
2014-10-28 14:00:00,91.33,91.34,91.1,91.12,74000.0,67.9385,67.946,67.7674,67.7823,74000.0
2014-10-28 14:05:00,91.09,91.17,91.03,91.16,67700.0,67.76,67.8195,67.7154,67.8121,67700.0
2014-10-28 14:10:00,91.16,91.19,91.11,91.15,97000.0,67.8121,67.8344,67.7749,67.8046,97000.0
2014-10-28 14:15:00,91.15,91.16,90.93,90.98,122000.0,67.8046,67.8121,67.641,67.6782,122000.0
2014-10-28 14:20:00,90.98,91.05,90.94,90.98,49300.0,67.6782,67.7303,67.6484,67.6782,49300.0
2014-10-28 14:25:00,90.99,91.24,90.97,91.22,32900.0,67.6856,67.8716,67.6707,67.8567,32900.0
2014-10-28 14:30:00,91.22,91.29,91.09,91.29,22100.0,67.8567,67.9088,67.76,67.9088,22100.0
2014-10-28 14:35:00,91.28,91.38,91.15,91.32,63400.0,67.9013,67.9757,67.8046,67.9311,63400.0
2014-10-28 14:40:00,91.35,91.4,91.2,91.4,96100.0,67.9534,67.9906,67.8418,67.9906,96100.0
2014-10-28 14:45:00,91.39,91.43,91.17,91.17,47300.0,67.9832,68.0129,67.8195,67.8195,47300.0
2014-10-28 14:50:00,91.17,91.31,91.09,91.29,28600.0,67.8195,67.9237,67.76,67.9088,28600.0
2014-10-28 14:55:00,91.29,91.32,91.29,91.3,48600.0,67.9088,67.9311,67.9088,67.9162,48600.0
2014-10-28 15:00:00,91.29,91.66,91.29,91.58,97500.0,67.9088,68.184,67.9088,68.1245,97500.0
2014-10-28 15:05:00,91.6,91.69,91.47,91.51,64700.0,68.1394,68.2063,68.0427,68.0724,64700.0
2014-10-28 15:10:00,91.52,91.55,91.37,91.49,89600.0,68.0799,68.1022,67.9683,68.0576,89600.0
2014-10-28 15:15:00,91.48,91.56,91.36,91.4,98700.0,68.0501,68.1096,67.9609,67.9906,98700.0
2014-10-28 15:20:00,91.39,91.55,91.37,91.55,116600.0,67.9832,68.1022,67.9683,68.1022,116600.0
2014-10-28 15:25:00,91.53,91.79,91.53,91.76,58400.0,68.0873,68.2807,68.0873,68.2584,58400.0
2014-10-28 15:30:00,91.77,91.91,91.68,91.82,99800.0,68.2658,68.37,68.1989,68.303,99800.0
2014-10-28 15:35:00,91.81,91.85,91.76,91.79,88700.0,68.2956,68.3254,68.2584,68.2807,88700.0
2014-10-28 15:40:00,91.79,91.83,91.64,91.65,126500.0,68.2807,68.3105,68.1691,68.1766,126500.0
2014-10-28 15:45:00,91.65,91.7,91.17,91.18,206200.0,68.1766,68.2138,67.8195,67.827,206200.0
2014-10-28 15:50:00,91.19,91.36,91.19,91.35,117200.0,67.8344,67.9609,67.8344,67.9534,117200.0
2014-10-28 15:55:00,91.34,91.52,91.32,91.5,168100.0,67.946,68.0799,67.9311,68.065,168100.0
2014-10-29 09:30:00,94.24,95.32,93.97,94.78,16200.0,70.1032,70.9066,69.9024,70.5049,16200.0
2014-10-29 09:35:00,94.69,94.78,93.59,94.27,170300.0,70.438,70.5049,69.6197,70.1255,170300.0
2014-10-29 09:40:00,94.26,94.26,93.63,93.8,171300.0,70.1181,70.1181,69.6495,69.7759,171300.0
2014-10-29 09:45:00,93.77,93.98,93.56,93.78,160900.0,69.7536,69.9098,69.5974,69.761,160900.0
2014-10-29 09:50:00,93.8,94.34,93.73,93.94,64500.0,69.7759,70.1776,69.7238,69.8801,64500.0
2014-10-29 09:55:00,93.93,94.5,93.9,94.37,86100.0,69.8726,70.2966,69.8503,70.1999,86100.0
2014-10-29 10:00:00,94.43,94.43,93.52,93.62,115900.0,70.2446,70.2446,69.5676,69.642,115900.0
2014-10-29 10:05:00,93.66,94.15,93.5,94.08,74900.0,69.6718,70.0363,69.5528,69.9842,74900.0
2014-10-29 10:10:00,94.06,94.06,93.25,93.3,59300.0,69.9693,69.9693,69.3668,69.404,59300.0
2014-10-29 10:15:00,93.3,93.82,93.3,93.52,73000.0,69.404,69.7908,69.404,69.5676,73000.0
2014-10-29 10:20:00,93.48,93.58,93.13,93.2,53700.0,69.5379,69.6123,69.2775,69.3296,53700.0
2014-10-29 10:25:00,93.22,93.35,92.65,92.95,89200.0,69.3445,69.4412,68.9205,69.1436,89200.0
2014-10-29 10:30:00,92.98,93.68,92.98,93.6,69300.0,69.1659,69.6867,69.1659,69.6271,69300.0
2014-10-29 10:35:00,93.6,93.6,93.06,93.11,69800.0,69.6271,69.6271,69.2254,69.2626,69800.0
2014-10-29 10:40:00,93.15,93.16,92.77,93.11,62700.0,69.2924,69.2998,69.0097,69.2626,62700.0
2014-10-29 10:45:00,93.12,93.12,92.64,92.64,65300.0,69.2701,69.2701,68.913,68.913,65300.0
2014-10-29 10:50:00,92.66,92.89,92.56,92.6,77400.0,68.9279,69.099,68.8535,68.8833,77400.0
2014-10-29 10:55:00,92.58,92.71,92.5,92.55,66100.0,68.8684,68.9651,68.8089,68.8461,66100.0
2014-10-29 11:00:00,92.59,92.63,92.21,92.45,59000.0,68.8758,68.9056,68.5932,68.7717,59000.0
2014-10-29 11:05:00,92.45,92.84,92.35,92.8,111800.0,68.7717,69.0618,68.6973,69.032,111800.0
2014-10-29 11:10:00,92.77,92.95,92.67,92.74,35400.0,69.0097,69.1436,68.9353,68.9874,35400.0
2014-10-29 11:15:00,92.74,92.97,92.54,92.77,77400.0,68.9874,69.1585,68.8386,69.0097,77400.0
2014-10-29 11:20:00,92.77,93.0,92.77,92.93,37400.0,69.0097,69.1808,69.0097,69.1287,37400.0
2014-10-29 11:25:00,92.94,93.4,92.93,93.34,44400.0,69.1362,69.4784,69.1287,69.4337,44400.0
2014-10-29 11:30:00,93.34,93.37,92.95,93.12,42600.0,69.4337,69.4561,69.1436,69.2701,42600.0
2014-10-29 11:35:00,93.11,93.31,93.1,93.15,39500.0,69.2626,69.4114,69.2552,69.2924,39500.0
2014-10-29 11:40:00,93.14,93.7,93.14,93.63,43100.0,69.285,69.7015,69.285,69.6495,43100.0
2014-10-29 11:45:00,93.64,93.74,93.5,93.54,54800.0,69.6569,69.7313,69.5528,69.5825,54800.0
2014-10-29 11:50:00,93.54,93.67,93.48,93.62,27400.0,69.5825,69.6792,69.5379,69.642,27400.0
2014-10-29 11:55:00,93.62,93.62,93.2,93.24,29500.0,69.642,69.642,69.3296,69.3593,29500.0
2014-10-29 12:00:00,93.26,93.26,92.84,92.84,29700.0,69.3742,69.3742,69.0618,69.0618,29700.0
2014-10-29 12:05:00,92.87,93.27,92.84,93.27,53900.0,69.0841,69.3817,69.0618,69.3817,53900.0
2014-10-29 12:10:00,93.24,93.33,93.16,93.32,23900.0,69.3593,69.4263,69.2998,69.4189,23900.0
2014-10-29 12:15:00,93.29,93.36,93.08,93.16,27700.0,69.3965,69.4486,69.2403,69.2998,27700.0
2014-10-29 12:20:00,93.21,93.42,93.18,93.34,24100.0,69.337,69.4932,69.3147,69.4337,24100.0
2014-10-29 12:25:00,93.34,93.48,93.17,93.24,31700.0,69.4337,69.5379,69.3073,69.3593,31700.0
2014-10-29 12:30:00,93.22,93.38,93.15,93.25,30300.0,69.3445,69.4635,69.2924,69.3668,30300.0
2014-10-29 12:35:00,93.26,93.35,93.09,93.22,26500.0,69.3742,69.4412,69.2478,69.3445,26500.0
2014-10-29 12:40:00,93.22,93.47,93.17,93.41,65700.0,69.3445,69.5304,69.3073,69.4858,65700.0
2014-10-29 12:45:00,93.41,93.57,93.2,93.25,35500.0,69.4858,69.6048,69.3296,69.3668,35500.0
2014-10-29 12:50:00,93.24,93.24,93.05,93.09,26100.0,69.3593,69.3593,69.218,69.2478,26100.0
2014-10-29 12:55:00,93.07,93.22,93.03,93.06,34800.0,69.2329,69.3445,69.2031,69.2254,34800.0
2014-10-29 13:00:00,93.07,93.36,92.97,93.2,36600.0,69.2329,69.4486,69.1585,69.3296,36600.0
2014-10-29 13:05:00,93.2,93.35,93.0,93.0,26300.0,69.3296,69.4412,69.1808,69.1808,26300.0
2014-10-29 13:10:00,93.01,93.14,92.97,92.98,22900.0,69.1883,69.285,69.1585,69.1659,22900.0
2014-10-29 13:15:00,92.98,93.03,92.75,92.83,27000.0,69.1659,69.2031,68.9948,69.0544,27000.0
2014-10-29 13:20:00,92.81,92.91,92.77,92.79,19900.0,69.0395,69.1139,69.0097,69.0246,19900.0
2014-10-29 13:25:00,92.77,92.89,92.74,92.82,26700.0,69.0097,69.099,68.9874,69.0469,26700.0
2014-10-29 13:30:00,92.8,92.89,92.55,92.59,21100.0,69.032,69.099,68.8461,68.8758,21100.0
2014-10-29 13:35:00,92.59,92.66,92.38,92.38,26100.0,68.8758,68.9279,68.7196,68.7196,26100.0
2014-10-29 13:40:00,92.37,92.43,92.22,92.33,23800.0,68.7122,68.7568,68.6006,68.6824,23800.0
2014-10-29 13:45:00,92.32,92.71,92.31,92.71,22400.0,68.675,68.9651,68.6675,68.9651,22400.0
2014-10-29 13:50:00,92.68,92.84,92.66,92.78,20100.0,68.9428,69.0618,68.9279,69.0172,20100.0
2014-10-29 13:55:00,92.79,92.87,92.72,92.72,29900.0,69.0246,69.0841,68.9725,68.9725,29900.0
2014-10-29 14:00:00,92.7,92.71,92.33,92.36,59000.0,68.9577,68.9651,68.6824,68.7047,59000.0
2014-10-29 14:05:00,92.38,92.48,92.02,92.27,68000.0,68.7196,68.794,68.4518,68.6378,68000.0
2014-10-29 14:10:00,92.33,92.69,92.19,92.23,75300.0,68.6824,68.9502,68.5783,68.608,75300.0
2014-10-29 14:15:00,92.2,92.21,91.76,92.03,91300.0,68.5857,68.5932,68.2584,68.4593,91300.0
2014-10-29 14:20:00,92.05,92.32,92.03,92.22,52800.0,68.4741,68.675,68.4593,68.6006,52800.0
2014-10-29 14:25:00,92.23,92.44,92.0,92.28,76500.0,68.608,68.7642,68.4369,68.6452,76500.0
2014-10-29 14:30:00,92.23,92.39,92.0,92.37,52100.0,68.608,68.727,68.4369,68.7122,52100.0
2014-10-29 14:35:00,92.39,92.66,92.27,92.52,138500.0,68.727,68.9279,68.6378,68.8238,138500.0
2014-10-29 14:40:00,92.5,92.7,92.38,92.43,68900.0,68.8089,68.9577,68.7196,68.7568,68900.0
2014-10-29 14:45:00,92.44,92.53,92.29,92.41,64600.0,68.7642,68.8312,68.6527,68.7419,64600.0
2014-10-29 14:50:00,92.41,92.49,92.31,92.45,89800.0,68.7419,68.8014,68.6675,68.7717,89800.0
2014-10-29 14:55:00,92.44,92.73,92.35,92.64,72600.0,68.7642,68.98,68.6973,68.913,72600.0
2014-10-29 15:00:00,92.65,92.65,92.24,92.32,49300.0,68.9205,68.9205,68.6155,68.675,49300.0
2014-10-29 15:05:00,92.28,92.44,91.97,92.04,80100.0,68.6452,68.7642,68.4146,68.4667,80100.0
2014-10-29 15:10:00,92.07,92.28,91.81,92.2,69400.0,68.489,68.6452,68.2956,68.5857,69400.0
2014-10-29 15:15:00,92.21,92.48,92.12,92.47,56000.0,68.5932,68.794,68.5262,68.7866,56000.0
2014-10-29 15:20:00,92.46,92.5,92.29,92.43,87500.0,68.7791,68.8089,68.6527,68.7568,87500.0
2014-10-29 15:25:00,92.44,92.61,92.4,92.61,68700.0,68.7642,68.8907,68.7345,68.8907,68700.0
2014-10-29 15:30:00,92.61,93.01,92.54,92.82,97400.0,68.8907,69.1883,68.8386,69.0469,97400.0
2014-10-29 15:35:00,92.82,93.13,92.73,93.07,99600.0,69.0469,69.2775,68.98,69.2329,99600.0
2014-10-29 15:40:00,93.07,93.4,93.0,93.36,124100.0,69.2329,69.4784,69.1808,69.4486,124100.0
2014-10-29 15:45:00,93.36,93.37,93.07,93.12,146900.0,69.4486,69.4561,69.2329,69.2701,146900.0
2014-10-29 15:50:00,93.12,93.18,93.02,93.11,109100.0,69.2701,69.3147,69.1957,69.2626,109100.0
2014-10-29 15:55:00,93.12,93.16,93.01,93.13,132700.0,69.2701,69.2998,69.1883,69.2775,132700.0
2014-10-30 09:30:00,92.57,92.83,91.76,92.54,134800.0,68.8609,69.0544,68.2584,68.8386,134800.0
2014-10-30 09:35:00,92.57,93.29,92.54,92.62,78100.0,68.8609,69.3965,68.8386,68.8981,78100.0
2014-10-30 09:40:00,92.59,92.84,92.0,92.74,59300.0,68.8758,69.0618,68.4369,68.9874,59300.0
2014-10-30 09:45:00,92.8,92.8,91.89,92.01,53400.0,69.032,69.032,68.3551,68.4444,53400.0
2014-10-30 09:50:00,92.01,92.33,91.7,91.82,41300.0,68.4444,68.6824,68.2138,68.303,41300.0
2014-10-30 09:55:00,91.89,91.89,91.27,91.27,39600.0,68.3551,68.3551,67.8939,67.8939,39600.0
2014-10-30 10:00:00,91.25,91.63,91.2,91.59,41500.0,67.879,68.1617,67.8418,68.1319,41500.0
2014-10-30 10:05:00,91.59,91.94,91.57,91.77,53700.0,68.1319,68.3923,68.1171,68.2658,53700.0
2014-10-30 10:10:00,91.75,92.04,91.58,91.97,58900.0,68.251,68.4667,68.1245,68.4146,58900.0
2014-10-30 10:15:00,91.97,92.25,91.71,92.18,27500.0,68.4146,68.6229,68.2212,68.5708,27500.0
2014-10-30 10:20:00,92.19,92.47,91.98,92.43,36800.0,68.5783,68.7866,68.4221,68.7568,36800.0
2014-10-30 10:25:00,92.39,92.86,92.33,92.66,49800.0,68.727,69.0767,68.6824,68.9279,49800.0
2014-10-30 10:30:00,92.72,92.87,92.39,92.51,45500.0,68.9725,69.0841,68.727,68.8163,45500.0
2014-10-30 10:35:00,92.51,92.51,92.23,92.23,66400.0,68.8163,68.8163,68.608,68.608,66400.0
2014-10-30 10:40:00,92.2,92.42,92.14,92.34,75000.0,68.5857,68.7494,68.5411,68.6899,75000.0
2014-10-30 10:45:00,92.33,92.58,92.29,92.33,48700.0,68.6824,68.8684,68.6527,68.6824,48700.0
2014-10-30 10:50:00,92.34,92.42,92.28,92.3,26000.0,68.6899,68.7494,68.6452,68.6601,26000.0
2014-10-30 10:55:00,92.29,92.55,92.2,92.55,28600.0,68.6527,68.8461,68.5857,68.8461,28600.0
2014-10-30 11:00:00,92.52,92.54,92.22,92.29,31800.0,68.8238,68.8386,68.6006,68.6527,31800.0
2014-10-30 11:05:00,92.3,92.32,91.79,91.96,31700.0,68.6601,68.675,68.2807,68.4072,31700.0
2014-10-30 11:10:00,91.97,92.09,91.84,92.07,23600.0,68.4146,68.5039,68.3179,68.489,23600.0
2014-10-30 11:15:00,92.06,92.07,91.77,91.87,37800.0,68.4816,68.489,68.2658,68.3402,37800.0
2014-10-30 11:20:00,91.87,91.94,91.57,91.63,30500.0,68.3402,68.3923,68.1171,68.1617,30500.0
2014-10-30 11:25:00,91.61,91.68,91.42,91.68,53700.0,68.1468,68.1989,68.0055,68.1989,53700.0
2014-10-30 11:30:00,91.66,91.68,91.21,91.28,39400.0,68.184,68.1989,67.8493,67.9013,39400.0
2014-10-30 11:35:00,91.27,91.52,91.16,91.45,51700.0,67.8939,68.0799,67.8121,68.0278,51700.0
2014-10-30 11:40:00,91.45,91.58,91.12,91.18,52800.0,68.0278,68.1245,67.7823,67.827,52800.0
2014-10-30 11:45:00,91.19,91.71,91.19,91.45,41300.0,67.8344,68.2212,67.8344,68.0278,41300.0
2014-10-30 11:50:00,91.45,91.45,91.03,91.4,48200.0,68.0278,68.0278,67.7154,67.9906,48200.0
2014-10-30 11:55:00,91.39,91.6,91.37,91.58,27000.0,67.9832,68.1394,67.9683,68.1245,27000.0
2014-10-30 12:00:00,91.58,91.69,91.49,91.52,23700.0,68.1245,68.2063,68.0576,68.0799,23700.0
2014-10-30 12:05:00,91.52,91.74,91.49,91.74,23100.0,68.0799,68.2435,68.0576,68.2435,23100.0
2014-10-30 12:10:00,91.76,91.8,91.45,91.51,25000.0,68.2584,68.2882,68.0278,68.0724,25000.0
2014-10-30 12:15:00,91.49,91.52,91.22,91.32,27500.0,68.0576,68.0799,67.8567,67.9311,27500.0
2014-10-30 12:20:00,91.29,91.48,91.24,91.33,17100.0,67.9088,68.0501,67.8716,67.9385,17100.0
2014-10-30 12:25:00,91.32,91.61,91.29,91.57,22700.0,67.9311,68.1468,67.9088,68.1171,22700.0
2014-10-30 12:30:00,91.54,91.85,91.54,91.81,29400.0,68.0948,68.3254,68.0948,68.2956,29400.0
2014-10-30 12:35:00,91.84,91.94,91.64,91.65,23100.0,68.3179,68.3923,68.1691,68.1766,23100.0
2014-10-30 12:40:00,91.68,91.75,91.6,91.63,21700.0,68.1989,68.251,68.1394,68.1617,21700.0
2014-10-30 12:45:00,91.67,91.79,91.65,91.69,24800.0,68.1915,68.2807,68.1766,68.2063,24800.0
2014-10-30 12:50:00,91.69,91.69,91.44,91.58,21500.0,68.2063,68.2063,68.0204,68.1245,21500.0
2014-10-30 12:55:00,91.58,91.77,91.51,91.61,24400.0,68.1245,68.2658,68.0724,68.1468,24400.0
2014-10-30 13:00:00,91.59,91.76,91.54,91.7,20700.0,68.1319,68.2584,68.0948,68.2138,20700.0
2014-10-30 13:05:00,91.7,91.72,91.61,91.64,13600.0,68.2138,68.2287,68.1468,68.1691,13600.0
2014-10-30 13:10:00,91.65,91.76,91.64,91.71,10900.0,68.1766,68.2584,68.1691,68.2212,10900.0
2014-10-30 13:15:00,91.72,92.08,91.67,91.86,35400.0,68.2287,68.4964,68.1915,68.3328,35400.0
2014-10-30 13:20:00,91.88,92.09,91.86,92.01,19000.0,68.3477,68.5039,68.3328,68.4444,19000.0
2014-10-30 13:25:00,91.66,92.06,91.66,91.95,22100.0,68.184,68.4816,68.184,68.3997,22100.0
2014-10-30 13:30:00,91.91,92.43,91.65,92.43,17000.0,68.37,68.7568,68.1766,68.7568,17000.0
2014-10-30 13:35:00,91.93,92.31,91.63,92.29,24600.0,68.3849,68.6675,68.1617,68.6527,24600.0
2014-10-30 13:40:00,92.27,92.45,92.21,92.37,26800.0,68.6378,68.7717,68.5932,68.7122,26800.0
2014-10-30 13:45:00,92.37,92.47,92.12,92.31,36600.0,68.7122,68.7866,68.5262,68.6675,36600.0
2014-10-30 13:50:00,92.32,92.5,92.3,92.48,29800.0,68.675,68.8089,68.6601,68.794,29800.0
2014-10-30 13:55:00,92.49,92.73,92.31,92.64,35500.0,68.8014,68.98,68.6675,68.913,35500.0
2014-10-30 14:00:00,92.67,92.73,92.53,92.53,24800.0,68.9353,68.98,68.8312,68.8312,24800.0
2014-10-30 14:05:00,92.57,92.75,92.49,92.66,21600.0,68.8609,68.9948,68.8014,68.9279,21600.0
2014-10-30 14:10:00,92.65,92.69,92.53,92.62,32200.0,68.9205,68.9502,68.8312,68.8981,32200.0
2014-10-30 14:15:00,92.62,92.65,92.46,92.49,19800.0,68.8981,68.9205,68.7791,68.8014,19800.0
2014-10-30 14:20:00,92.47,92.47,92.18,92.22,32900.0,68.7866,68.7866,68.5708,68.6006,32900.0
2014-10-30 14:25:00,92.19,92.35,92.17,92.29,43800.0,68.5783,68.6973,68.5634,68.6527,43800.0
2014-10-30 14:30:00,92.29,92.56,92.29,92.56,29100.0,68.6527,68.8535,68.6527,68.8535,29100.0
2014-10-30 14:35:00,92.55,92.67,92.52,92.65,43000.0,68.8461,68.9353,68.8238,68.9205,43000.0
2014-10-30 14:40:00,92.64,92.65,92.49,92.59,30000.0,68.913,68.9205,68.8014,68.8758,30000.0
2014-10-30 14:45:00,92.59,92.69,92.26,92.28,22600.0,68.8758,68.9502,68.6303,68.6452,22600.0
2014-10-30 14:50:00,92.29,92.3,92.08,92.14,23300.0,68.6527,68.6601,68.4964,68.5411,23300.0
2014-10-30 14:55:00,92.15,92.15,91.92,92.01,30600.0,68.5485,68.5485,68.3774,68.4444,30600.0
2014-10-30 15:00:00,92.01,92.18,92.0,92.13,38800.0,68.4444,68.5708,68.4369,68.5336,38800.0
2014-10-30 15:05:00,92.11,92.2,92.01,92.05,31200.0,68.5188,68.5857,68.4444,68.4741,31200.0
2014-10-30 15:10:00,92.04,92.24,92.03,92.16,32800.0,68.4667,68.6155,68.4593,68.556,32800.0
2014-10-30 15:15:00,92.14,92.17,91.9,91.99,23300.0,68.5411,68.5634,68.3625,68.4295,23300.0
2014-10-30 15:20:00,92.01,92.06,91.93,91.94,28000.0,68.4444,68.4816,68.3849,68.3923,28000.0
2014-10-30 15:25:00,91.95,91.98,91.76,91.8,37500.0,68.3997,68.4221,68.2584,68.2882,37500.0
2014-10-30 15:30:00,91.85,92.05,91.81,91.99,37700.0,68.3254,68.4741,68.2956,68.4295,37700.0
2014-10-30 15:35:00,92.01,92.02,91.92,92.01,54400.0,68.4444,68.4518,68.3774,68.4444,54400.0
2014-10-30 15:40:00,92.01,92.02,91.83,91.83,46300.0,68.4444,68.4518,68.3105,68.3105,46300.0
2014-10-30 15:45:00,91.84,92.05,91.84,91.99,75300.0,68.3179,68.4741,68.3179,68.4295,75300.0
2014-10-30 15:50:00,92.0,92.11,91.94,92.01,88500.0,68.4369,68.5188,68.3923,68.4444,88500.0
2014-10-30 15:55:00,92.02,92.23,92.0,92.22,108300.0,68.4518,68.608,68.4369,68.6006,108300.0
2014-10-31 09:30:00,91.95,92.39,91.41,91.49,118500.0,68.3997,68.727,67.998,68.0576,118500.0
2014-10-31 09:35:00,91.47,91.61,90.92,91.05,97900.0,68.0427,68.1468,67.6335,67.7303,97900.0
2014-10-31 09:40:00,91.06,91.37,90.74,91.21,96600.0,67.7377,67.9683,67.4996,67.8493,96600.0
2014-10-31 09:45:00,91.23,91.58,91.16,91.31,46300.0,67.8641,68.1245,67.8121,67.9237,46300.0
2014-10-31 09:50:00,91.32,91.49,91.0,91.48,42800.0,67.9311,68.0576,67.6931,68.0501,42800.0
2014-10-31 09:55:00,91.56,91.74,91.27,91.36,40000.0,68.1096,68.2435,67.8939,67.9609,40000.0
2014-10-31 10:00:00,91.39,91.77,91.31,91.61,62000.0,67.9832,68.2658,67.9237,68.1468,62000.0
2014-10-31 10:05:00,91.6,92.1,91.56,92.04,62300.0,68.1394,68.5113,68.1096,68.4667,62300.0
2014-10-31 10:10:00,92.0,92.61,91.91,92.54,75300.0,68.4369,68.8907,68.37,68.8386,75300.0
2014-10-31 10:15:00,92.6,92.74,92.31,92.59,77300.0,68.8833,68.9874,68.6675,68.8758,77300.0
2014-10-31 10:20:00,92.62,93.06,92.62,92.83,44800.0,68.8981,69.2254,68.8981,69.0544,44800.0
2014-10-31 10:25:00,92.78,92.97,92.56,92.66,76300.0,69.0172,69.1585,68.8535,68.9279,76300.0
2014-10-31 10:30:00,92.69,92.77,92.53,92.58,30100.0,68.9502,69.0097,68.8312,68.8684,30100.0
2014-10-31 10:35:00,92.58,92.95,92.53,92.77,50400.0,68.8684,69.1436,68.8312,69.0097,50400.0
2014-10-31 10:40:00,92.8,92.83,92.5,92.81,83400.0,69.032,69.0544,68.8089,69.0395,83400.0
2014-10-31 10:45:00,92.85,92.87,92.45,92.47,51300.0,69.0692,69.0841,68.7717,68.7866,51300.0
2014-10-31 10:50:00,92.44,92.62,92.4,92.57,45000.0,68.7642,68.8981,68.7345,68.8609,45000.0
2014-10-31 10:55:00,92.56,92.82,92.56,92.66,30000.0,68.8535,69.0469,68.8535,68.9279,30000.0
2014-10-31 11:00:00,92.67,92.78,92.56,92.64,45900.0,68.9353,69.0172,68.8535,68.913,45900.0
2014-10-31 11:05:00,92.63,92.95,92.58,92.84,81600.0,68.9056,69.1436,68.8684,69.0618,81600.0
2014-10-31 11:10:00,92.83,92.98,92.76,92.93,44600.0,69.0544,69.1659,69.0023,69.1287,44600.0
2014-10-31 11:15:00,92.89,93.01,92.77,92.89,32000.0,69.099,69.1883,69.0097,69.099,32000.0
2014-10-31 11:20:00,92.88,92.99,92.78,92.83,32200.0,69.0916,69.1734,69.0172,69.0544,32200.0
2014-10-31 11:25:00,92.83,93.3,92.83,93.2,45000.0,69.0544,69.404,69.0544,69.3296,45000.0
2014-10-31 11:30:00,93.24,93.26,92.84,92.91,39200.0,69.3593,69.3742,69.0618,69.1139,39200.0
2014-10-31 11:35:00,92.89,93.1,92.84,92.87,42100.0,69.099,69.2552,69.0618,69.0841,42100.0
2014-10-31 11:40:00,92.88,93.1,92.87,93.01,68600.0,69.0916,69.2552,69.0841,69.1883,68600.0
2014-10-31 11:45:00,93.01,93.2,92.96,93.06,41600.0,69.1883,69.3296,69.1511,69.2254,41600.0
2014-10-31 11:50:00,93.06,93.09,92.9,92.96,32000.0,69.2254,69.2478,69.1064,69.1511,32000.0
2014-10-31 11:55:00,92.97,93.28,92.86,93.2,29800.0,69.1585,69.3891,69.0767,69.3296,29800.0
2014-10-31 12:00:00,93.2,93.2,93.01,93.06,22200.0,69.3296,69.3296,69.1883,69.2254,22200.0
2014-10-31 12:05:00,93.04,93.41,93.01,93.24,33500.0,69.2106,69.4858,69.1883,69.3593,33500.0
2014-10-31 12:10:00,93.25,93.33,93.05,93.28,29300.0,69.3668,69.4263,69.218,69.3891,29300.0
2014-10-31 12:15:00,93.25,93.25,93.07,93.09,60100.0,69.3668,69.3668,69.2329,69.2478,60100.0
2014-10-31 12:20:00,93.08,93.1,92.7,92.76,45100.0,69.2403,69.2552,68.9577,69.0023,45100.0
2014-10-31 12:25:00,92.75,92.83,92.6,92.68,50300.0,68.9948,69.0544,68.8833,68.9428,50300.0
2014-10-31 12:30:00,92.67,92.81,92.62,92.72,51000.0,68.9353,69.0395,68.8981,68.9725,51000.0
2014-10-31 12:35:00,92.72,92.78,92.46,92.51,62400.0,68.9725,69.0172,68.7791,68.8163,62400.0
2014-10-31 12:40:00,92.51,92.57,92.45,92.55,42600.0,68.8163,68.8609,68.7717,68.8461,42600.0
2014-10-31 12:45:00,92.59,92.83,92.49,92.73,51800.0,68.8758,69.0544,68.8014,68.98,51800.0
2014-10-31 12:50:00,92.75,93.04,92.74,92.91,13200.0,68.9948,69.2106,68.9874,69.1139,13200.0
2014-10-31 12:55:00,92.91,93.11,92.89,93.01,15900.0,69.1139,69.2626,69.099,69.1883,15900.0
2014-10-31 13:00:00,93.02,93.44,93.02,93.4,66400.0,69.1957,69.5081,69.1957,69.4784,66400.0
2014-10-31 13:05:00,93.41,93.5,93.35,93.36,65300.0,69.4858,69.5528,69.4412,69.4486,65300.0
2014-10-31 13:10:00,93.36,93.43,93.26,93.26,22800.0,69.4486,69.5007,69.3742,69.3742,22800.0
2014-10-31 13:15:00,93.26,93.3,93.09,93.16,40700.0,69.3742,69.404,69.2478,69.2998,40700.0
2014-10-31 13:20:00,93.17,93.19,93.01,93.11,30400.0,69.3073,69.3222,69.1883,69.2626,30400.0
2014-10-31 13:25:00,93.11,93.22,93.04,93.13,15200.0,69.2626,69.3445,69.2106,69.2775,15200.0
2014-10-31 13:30:00,93.14,93.23,92.93,92.98,37100.0,69.285,69.3519,69.1287,69.1659,37100.0
2014-10-31 13:35:00,93.01,93.08,92.93,93.0,40300.0,69.1883,69.2403,69.1287,69.1808,40300.0
2014-10-31 13:40:00,93.04,93.12,92.95,93.11,18300.0,69.2106,69.2701,69.1436,69.2626,18300.0
2014-10-31 13:45:00,93.08,93.3,93.07,93.28,32000.0,69.2403,69.404,69.2329,69.3891,32000.0
2014-10-31 13:50:00,93.25,93.29,93.0,93.26,34500.0,69.3668,69.3965,69.1808,69.3742,34500.0
2014-10-31 13:55:00,93.27,93.34,93.21,93.25,19500.0,69.3817,69.4337,69.337,69.3668,19500.0
2014-10-31 14:00:00,93.23,93.37,93.2,93.22,40500.0,69.3519,69.4561,69.3296,69.3445,40500.0
2014-10-31 14:05:00,93.2,93.41,93.14,93.4,27000.0,69.3296,69.4858,69.285,69.4784,27000.0
2014-10-31 14:10:00,93.4,93.67,93.39,93.66,29800.0,69.4784,69.6792,69.4709,69.6718,29800.0
2014-10-31 14:15:00,93.65,93.68,93.46,93.56,57300.0,69.6643,69.6867,69.523,69.5974,57300.0
2014-10-31 14:20:00,93.55,93.84,93.55,93.84,38900.0,69.59,69.8057,69.59,69.8057,38900.0
2014-10-31 14:25:00,93.8,93.92,93.8,93.9,40100.0,69.7759,69.8652,69.7759,69.8503,40100.0
2014-10-31 14:30:00,93.9,93.98,93.8,93.86,58000.0,69.8503,69.9098,69.7759,69.8206,58000.0
2014-10-31 14:35:00,93.87,94.03,93.86,94.01,34500.0,69.828,69.947,69.8206,69.9321,34500.0
2014-10-31 14:40:00,94.01,94.1,93.87,93.87,31500.0,69.9321,69.9991,69.828,69.828,31500.0
2014-10-31 14:45:00,93.87,93.96,93.57,93.69,68600.0,69.828,69.8949,69.6048,69.6941,68600.0
2014-10-31 14:50:00,93.69,93.92,93.69,93.88,29100.0,69.6941,69.8652,69.6941,69.8354,29100.0
2014-10-31 14:55:00,93.87,94.06,93.81,94.0,33900.0,69.828,69.9693,69.7834,69.9247,33900.0
2014-10-31 15:00:00,93.99,94.16,93.93,94.11,74500.0,69.9173,70.0437,69.8726,70.0065,74500.0
2014-10-31 15:05:00,94.09,94.3,94.08,94.25,47700.0,69.9916,70.1479,69.9842,70.1107,47700.0
2014-10-31 15:10:00,94.24,94.34,94.21,94.28,40100.0,70.1032,70.1776,70.0809,70.133,40100.0
2014-10-31 15:15:00,94.28,94.34,94.13,94.13,56900.0,70.133,70.1776,70.0214,70.0214,56900.0
2014-10-31 15:20:00,94.15,94.23,94.09,94.21,51700.0,70.0363,70.0958,69.9916,70.0809,51700.0
2014-10-31 15:25:00,94.22,94.5,94.16,94.35,54300.0,70.0883,70.2966,70.0437,70.1851,54300.0
2014-10-31 15:30:00,94.35,94.6,94.35,94.55,96900.0,70.1851,70.371,70.1851,70.3338,96900.0
2014-10-31 15:35:00,94.54,94.6,94.41,94.57,67800.0,70.3264,70.371,70.2297,70.3487,67800.0
2014-10-31 15:40:00,94.58,94.89,94.58,94.87,107000.0,70.3561,70.5867,70.3561,70.5719,107000.0
2014-10-31 15:45:00,94.87,94.91,94.77,94.84,158200.0,70.5719,70.6016,70.4975,70.5496,158200.0
2014-10-31 15:50:00,94.84,94.92,94.76,94.82,161000.0,70.5496,70.6091,70.49,70.5347,161000.0
2014-10-31 15:55:00,94.83,95.1,94.83,95.03,359000.0,70.5421,70.743,70.5421,70.6909,359000.0
2014-11-03 09:30:00,95.05,95.63,94.85,94.94,131400.0,70.7058,71.1372,70.557,70.6239,131400.0
2014-11-03 09:35:00,94.91,94.95,94.06,94.24,144500.0,70.6016,70.6314,69.9693,70.1032,144500.0
2014-11-03 09:40:00,94.23,94.3,93.75,94.22,74600.0,70.0958,70.1479,69.7387,70.0883,74600.0
2014-11-03 09:45:00,94.22,94.26,93.55,93.84,48400.0,70.0883,70.1181,69.59,69.8057,48400.0
2014-11-03 09:50:00,93.82,94.89,93.82,94.89,43200.0,69.7908,70.5867,69.7908,70.5867,43200.0
2014-11-03 09:55:00,94.9,95.21,94.66,94.81,33600.0,70.5942,70.8248,70.4157,70.5272,33600.0
2014-11-03 10:00:00,94.84,94.88,94.28,94.33,51200.0,70.5496,70.5793,70.133,70.1702,51200.0
2014-11-03 10:05:00,94.31,94.66,94.25,94.35,43900.0,70.1553,70.4157,70.1107,70.1851,43900.0
2014-11-03 10:10:00,94.3,94.7,94.23,94.29,45700.0,70.1479,70.4454,70.0958,70.1404,45700.0
2014-11-03 10:15:00,94.32,94.56,94.17,94.55,50000.0,70.1627,70.3413,70.0512,70.3338,50000.0
2014-11-03 10:20:00,94.51,94.62,94.25,94.49,58500.0,70.3041,70.3859,70.1107,70.2892,58500.0
2014-11-03 10:25:00,94.44,94.62,94.37,94.52,54200.0,70.252,70.3859,70.1999,70.3115,54200.0
2014-11-03 10:30:00,94.51,94.8,94.49,94.64,51600.0,70.3041,70.5198,70.2892,70.4008,51600.0
2014-11-03 10:35:00,94.64,94.94,94.64,94.81,51300.0,70.4008,70.6239,70.4008,70.5272,51300.0
2014-11-03 10:40:00,94.77,94.83,94.45,94.53,82700.0,70.4975,70.5421,70.2594,70.319,82700.0
2014-11-03 10:45:00,94.51,94.7,94.4,94.56,37000.0,70.3041,70.4454,70.2222,70.3413,37000.0
2014-11-03 10:50:00,94.56,95.07,94.53,94.99,51600.0,70.3413,70.7206,70.319,70.6611,51600.0
2014-11-03 10:55:00,95.01,95.29,95.01,95.15,79500.0,70.676,70.8843,70.676,70.7802,79500.0
2014-11-03 11:00:00,95.13,95.15,94.73,94.94,66600.0,70.7653,70.7802,70.4677,70.6239,66600.0
2014-11-03 11:05:00,94.94,94.96,94.62,94.64,79400.0,70.6239,70.6388,70.3859,70.4008,79400.0
2014-11-03 11:10:00,94.66,94.99,94.6,94.84,49500.0,70.4157,70.6611,70.371,70.5496,49500.0
2014-11-03 11:15:00,94.85,94.91,94.35,94.38,37600.0,70.557,70.6016,70.1851,70.2074,37600.0
2014-11-03 11:20:00,94.4,94.79,94.4,94.69,66000.0,70.2222,70.5124,70.2222,70.438,66000.0
2014-11-03 11:25:00,94.67,94.94,94.59,94.93,33900.0,70.4231,70.6239,70.3636,70.6165,33900.0
2014-11-03 11:30:00,94.9,95.03,94.66,94.94,41800.0,70.5942,70.6909,70.4157,70.6239,41800.0
2014-11-03 11:35:00,94.92,94.94,94.59,94.69,38800.0,70.6091,70.6239,70.3636,70.438,38800.0
2014-11-03 11:40:00,94.69,95.01,94.67,95.01,36500.0,70.438,70.676,70.4231,70.676,36500.0
2014-11-03 11:45:00,95.01,95.12,94.76,95.02,49900.0,70.676,70.7578,70.49,70.6835,49900.0
2014-11-03 11:50:00,95.03,95.03,94.66,94.96,27700.0,70.6909,70.6909,70.4157,70.6388,27700.0
2014-11-03 11:55:00,94.98,95.04,94.69,94.81,34700.0,70.6537,70.6983,70.438,70.5272,34700.0
2014-11-03 12:00:00,94.83,94.97,94.69,94.95,33000.0,70.5421,70.6463,70.438,70.6314,33000.0
2014-11-03 12:05:00,94.96,94.99,94.68,94.95,67800.0,70.6388,70.6611,70.4305,70.6314,67800.0
2014-11-03 12:10:00,94.95,95.09,94.78,94.78,34900.0,70.6314,70.7355,70.5049,70.5049,34900.0
2014-11-03 12:15:00,94.79,94.92,94.55,94.68,35900.0,70.5124,70.6091,70.3338,70.4305,35900.0
2014-11-03 12:20:00,94.68,94.76,94.58,94.76,26300.0,70.4305,70.49,70.3561,70.49,26300.0
2014-11-03 12:25:00,94.75,94.84,94.63,94.72,40600.0,70.4826,70.5496,70.3933,70.4603,40600.0
2014-11-03 12:30:00,94.72,94.76,94.57,94.62,34500.0,70.4603,70.49,70.3487,70.3859,34500.0
2014-11-03 12:35:00,94.61,94.84,94.54,94.75,37800.0,70.3785,70.5496,70.3264,70.4826,37800.0
2014-11-03 12:40:00,94.73,94.81,94.61,94.7,19000.0,70.4677,70.5272,70.3785,70.4454,19000.0
2014-11-03 12:45:00,94.69,94.87,94.57,94.71,25700.0,70.438,70.5719,70.3487,70.4529,25700.0
2014-11-03 12:50:00,94.73,94.83,94.61,94.7,22900.0,70.4677,70.5421,70.3785,70.4454,22900.0
2014-11-03 12:55:00,94.76,96.81,94.76,96.63,130300.0,70.49,72.015,70.49,71.8811,130300.0
2014-11-03 13:00:00,96.57,96.57,95.64,95.74,203500.0,71.8365,71.8365,71.1447,71.219,203500.0
2014-11-03 13:05:00,95.7,95.9,95.52,95.76,45500.0,71.1893,71.3381,71.0554,71.2339,45500.0
2014-11-03 13:10:00,95.77,96.0,95.56,95.67,38800.0,71.2414,71.4125,71.0851,71.167,38800.0
2014-11-03 13:15:00,95.62,95.77,95.36,95.48,69700.0,71.1298,71.2414,70.9364,71.0256,69700.0
2014-11-03 13:20:00,95.44,95.68,95.3,95.58,54500.0,70.9959,71.1744,70.8917,71.1,54500.0
2014-11-03 13:25:00,95.6,95.78,95.6,95.69,38200.0,71.1149,71.2488,71.1149,71.1819,38200.0
2014-11-03 13:30:00,95.69,95.77,95.37,95.71,90700.0,71.1819,71.2414,70.9438,71.1967,90700.0
2014-11-03 13:35:00,95.69,95.96,95.68,95.78,59400.0,71.1819,71.3827,71.1744,71.2488,59400.0
2014-11-03 13:40:00,95.78,95.84,95.57,95.59,82000.0,71.2488,71.2934,71.0926,71.1075,82000.0
2014-11-03 13:45:00,95.6,95.92,95.42,95.49,67600.0,71.1149,71.3529,70.981,71.0331,67600.0
2014-11-03 13:50:00,95.48,95.49,95.14,95.34,76000.0,71.0256,71.0331,70.7727,70.9215,76000.0
2014-11-03 13:55:00,95.34,95.49,95.2,95.28,97700.0,70.9215,71.0331,70.8174,70.8769,97700.0
2014-11-03 14:00:00,95.27,95.35,95.14,95.28,64500.0,70.8694,70.9289,70.7727,70.8769,64500.0
2014-11-03 14:05:00,95.24,95.27,95.07,95.2,63900.0,70.8471,70.8694,70.7206,70.8174,63900.0
2014-11-03 14:10:00,95.18,95.65,95.16,95.49,59000.0,70.8025,71.1521,70.7876,71.0331,59000.0
2014-11-03 14:15:00,95.47,95.67,95.26,95.39,53100.0,71.0182,71.167,70.862,70.9587,53100.0
2014-11-03 14:20:00,95.35,95.38,94.82,94.91,57600.0,70.9289,70.9513,70.5347,70.6016,57600.0
2014-11-03 14:25:00,94.89,94.96,94.53,94.55,90500.0,70.5867,70.6388,70.319,70.3338,90500.0
2014-11-03 14:30:00,94.51,94.55,94.09,94.15,148400.0,70.3041,70.3338,69.9916,70.0363,148400.0
2014-11-03 14:35:00,94.12,94.25,93.91,93.97,88100.0,70.014,70.1107,69.8577,69.9024,88100.0
2014-11-03 14:40:00,93.99,94.0,93.69,93.78,70500.0,69.9173,69.9247,69.6941,69.761,70500.0
2014-11-03 14:45:00,93.77,93.86,93.43,93.48,81700.0,69.7536,69.8206,69.5007,69.5379,81700.0
2014-11-03 14:50:00,93.49,93.6,93.26,93.34,119100.0,69.5453,69.6271,69.3742,69.4337,119100.0
2014-11-03 14:55:00,93.35,93.46,93.21,93.29,85100.0,69.4412,69.523,69.337,69.3965,85100.0
2014-11-03 15:00:00,93.3,93.72,93.3,93.56,80000.0,69.404,69.7164,69.404,69.5974,80000.0
2014-11-03 15:05:00,93.58,93.93,93.55,93.66,63100.0,69.6123,69.8726,69.59,69.6718,63100.0
2014-11-03 15:10:00,93.65,93.68,93.49,93.5,83600.0,69.6643,69.6867,69.5453,69.5528,83600.0
2014-11-03 15:15:00,93.48,93.55,93.3,93.3,145100.0,69.5379,69.59,69.404,69.404,145100.0
2014-11-03 15:20:00,93.31,93.43,93.29,93.36,82800.0,69.4114,69.5007,69.3965,69.4486,82800.0
2014-11-03 15:25:00,93.36,93.42,93.08,93.17,83600.0,69.4486,69.4932,69.2403,69.3073,83600.0
2014-11-03 15:30:00,93.16,93.49,93.13,93.48,109700.0,69.2998,69.5453,69.2775,69.5379,109700.0
2014-11-03 15:35:00,93.49,93.54,92.97,93.22,125200.0,69.5453,69.5825,69.1585,69.3445,125200.0
2014-11-03 15:40:00,93.22,93.22,92.93,93.06,119200.0,69.3445,69.3445,69.1287,69.2254,119200.0
2014-11-03 15:45:00,93.06,93.23,92.91,93.0,183800.0,69.2254,69.3519,69.1139,69.1808,183800.0
2014-11-03 15:50:00,93.0,93.14,92.89,93.14,287700.0,69.1808,69.285,69.099,69.285,287700.0
2014-11-03 15:55:00,93.15,93.36,92.98,93.32,445300.0,69.2924,69.4486,69.1659,69.4189,445300.0
2014-11-04 09:30:00,89.67,90.69,89.0,89.96,256700.0,66.7037,67.4625,66.2053,66.9194,256700.0
2014-11-04 09:35:00,90.07,90.64,89.89,90.02,208500.0,67.0012,67.4253,66.8674,66.9641,208500.0
2014-11-04 09:40:00,90.04,90.28,89.76,90.22,200000.0,66.9789,67.1575,66.7706,67.1128,200000.0
2014-11-04 09:45:00,90.18,90.96,90.06,90.92,144000.0,67.0831,67.6633,66.9938,67.6335,144000.0
2014-11-04 09:50:00,90.93,90.93,90.42,90.83,94500.0,67.641,67.641,67.2616,67.5666,94500.0
2014-11-04 09:55:00,90.72,90.82,90.33,90.41,54700.0,67.4848,67.5592,67.1947,67.2542,54700.0
2014-11-04 10:00:00,90.36,90.66,90.29,90.51,54800.0,67.217,67.4401,67.1649,67.3286,54800.0
2014-11-04 10:05:00,90.51,90.58,90.02,90.02,100700.0,67.3286,67.3806,66.9641,66.9641,100700.0
2014-11-04 10:10:00,90.03,90.47,90.02,90.12,85000.0,66.9715,67.2988,66.9641,67.0384,85000.0
2014-11-04 10:15:00,90.15,90.24,90.0,90.19,112700.0,67.0608,67.1277,66.9492,67.0905,112700.0
2014-11-04 10:20:00,90.19,90.25,89.9,90.06,124500.0,67.0905,67.1351,66.8748,66.9938,124500.0
2014-11-04 10:25:00,90.02,90.15,89.92,90.1,91200.0,66.9641,67.0608,66.8897,67.0236,91200.0
2014-11-04 10:30:00,90.1,90.36,89.95,90.01,129700.0,67.0236,67.217,66.912,66.9566,129700.0
2014-11-04 10:35:00,89.98,90.24,89.85,89.98,70400.0,66.9343,67.1277,66.8376,66.9343,70400.0
2014-11-04 10:40:00,89.98,90.24,89.95,90.12,146600.0,66.9343,67.1277,66.912,67.0384,146600.0
2014-11-04 10:45:00,90.1,90.34,90.1,90.31,124600.0,67.0236,67.2021,67.0236,67.1798,124600.0
2014-11-04 10:50:00,90.3,90.31,89.96,89.99,128600.0,67.1723,67.1798,66.9194,66.9417,128600.0
2014-11-04 10:55:00,89.98,90.18,89.91,90.02,159000.0,66.9343,67.0831,66.8822,66.9641,159000.0
2014-11-04 11:00:00,90.0,90.02,89.81,89.84,141900.0,66.9492,66.9641,66.8078,66.8302,141900.0
2014-11-04 11:05:00,89.83,89.99,89.74,89.94,237200.0,66.8227,66.9417,66.7558,66.9045,237200.0
2014-11-04 11:10:00,89.94,90.06,89.77,89.81,137500.0,66.9045,66.9938,66.7781,66.8078,137500.0
2014-11-04 11:15:00,89.79,89.91,89.74,89.88,99300.0,66.793,66.8822,66.7558,66.8599,99300.0
2014-11-04 11:20:00,89.87,89.96,89.8,89.88,53900.0,66.8525,66.9194,66.8004,66.8599,53900.0
2014-11-04 11:25:00,89.87,90.2,89.86,90.09,53900.0,66.8525,67.098,66.845,67.0161,53900.0
2014-11-04 11:30:00,90.07,90.36,90.05,90.34,67100.0,67.0012,67.217,66.9864,67.2021,67100.0
2014-11-04 11:35:00,90.35,90.37,89.8,89.81,72700.0,67.2095,67.2244,66.8004,66.8078,72700.0
2014-11-04 11:40:00,89.83,89.86,89.36,89.36,65700.0,66.8227,66.845,66.4731,66.4731,65700.0
2014-11-04 11:45:00,89.37,89.57,89.36,89.53,47800.0,66.4805,66.6293,66.4731,66.5996,47800.0
2014-11-04 11:50:00,89.52,89.65,89.47,89.64,64400.0,66.5921,66.6888,66.5549,66.6814,64400.0
2014-11-04 11:55:00,89.61,89.75,89.52,89.66,84700.0,66.6591,66.7632,66.5921,66.6963,84700.0
2014-11-04 12:00:00,89.65,90.12,89.61,90.08,55000.0,66.6888,67.0384,66.6591,67.0087,55000.0
2014-11-04 12:05:00,90.07,90.38,90.05,90.12,58800.0,67.0012,67.2319,66.9864,67.0384,58800.0
2014-11-04 12:10:00,90.17,90.27,89.91,89.94,37900.0,67.0756,67.15,66.8822,66.9045,37900.0
2014-11-04 12:15:00,89.99,90.13,89.88,89.91,46400.0,66.9417,67.0459,66.8599,66.8822,46400.0
2014-11-04 12:20:00,89.89,90.17,89.89,89.97,37700.0,66.8674,67.0756,66.8674,66.9269,37700.0
2014-11-04 12:25:00,89.97,90.04,89.81,89.93,26200.0,66.9269,66.9789,66.8078,66.8971,26200.0
2014-11-04 12:30:00,89.95,90.06,89.85,89.99,39700.0,66.912,66.9938,66.8376,66.9417,39700.0
2014-11-04 12:35:00,90.0,90.08,89.89,89.93,34400.0,66.9492,67.0087,66.8674,66.8971,34400.0
2014-11-04 12:40:00,89.93,90.29,89.85,90.29,47300.0,66.8971,67.1649,66.8376,67.1649,47300.0
2014-11-04 12:45:00,90.3,90.35,90.09,90.31,46600.0,67.1723,67.2095,67.0161,67.1798,46600.0
2014-11-04 12:50:00,90.26,90.41,90.17,90.35,109400.0,67.1426,67.2542,67.0756,67.2095,109400.0
2014-11-04 12:55:00,90.34,90.48,90.23,90.38,49700.0,67.2021,67.3062,67.1203,67.2319,49700.0
2014-11-04 13:00:00,90.4,90.46,90.18,90.27,109700.0,67.2467,67.2914,67.0831,67.15,109700.0
2014-11-04 13:05:00,90.25,90.29,89.87,89.87,30900.0,67.1351,67.1649,66.8525,66.8525,30900.0
2014-11-04 13:10:00,89.9,90.08,89.86,90.07,39800.0,66.8748,67.0087,66.845,67.0012,39800.0
2014-11-04 13:15:00,90.09,90.12,89.76,89.85,44600.0,67.0161,67.0384,66.7706,66.8376,44600.0
2014-11-04 13:20:00,89.82,89.95,89.72,89.92,31700.0,66.8153,66.912,66.7409,66.8897,31700.0
2014-11-04 13:25:00,89.9,90.02,89.83,89.89,34200.0,66.8748,66.9641,66.8227,66.8674,34200.0
2014-11-04 13:30:00,89.91,90.01,89.74,89.76,34300.0,66.8822,66.9566,66.7558,66.7706,34300.0
2014-11-04 13:35:00,89.74,89.91,89.74,89.82,40800.0,66.7558,66.8822,66.7558,66.8153,40800.0
2014-11-04 13:40:00,89.82,89.98,89.8,89.9,49900.0,66.8153,66.9343,66.8004,66.8748,49900.0
2014-11-04 13:45:00,89.92,90.02,89.73,89.98,39700.0,66.8897,66.9641,66.7483,66.9343,39700.0
2014-11-04 13:50:00,89.96,90.38,89.89,90.38,38900.0,66.9194,67.2319,66.8674,67.2319,38900.0
2014-11-04 13:55:00,90.39,90.71,90.34,90.58,48600.0,67.2393,67.4773,67.2021,67.3806,48600.0
2014-11-04 14:00:00,90.6,90.99,90.59,90.62,72000.0,67.3955,67.6856,67.3881,67.4104,72000.0
2014-11-04 14:05:00,90.65,90.65,90.27,90.27,40600.0,67.4327,67.4327,67.15,67.15,40600.0
2014-11-04 14:10:00,90.3,90.71,90.3,90.6,81600.0,67.1723,67.4773,67.1723,67.3955,81600.0
2014-11-04 14:15:00,90.56,90.6,90.15,90.21,36500.0,67.3657,67.3955,67.0608,67.1054,36500.0
2014-11-04 14:20:00,90.19,90.26,89.86,89.9,58400.0,67.0905,67.1426,66.845,66.8748,58400.0
2014-11-04 14:25:00,89.92,90.41,89.83,90.2,62700.0,66.8897,67.2542,66.8227,67.098,62700.0
2014-11-04 14:30:00,90.21,90.27,89.8,89.93,52900.0,67.1054,67.15,66.8004,66.8971,52900.0
2014-11-04 14:35:00,89.93,90.03,89.71,89.98,69600.0,66.8971,66.9715,66.7335,66.9343,69600.0
2014-11-04 14:40:00,89.95,89.98,89.62,89.64,58500.0,66.912,66.9343,66.6665,66.6814,58500.0
2014-11-04 14:45:00,89.64,89.98,89.6,89.71,83200.0,66.6814,66.9343,66.6516,66.7335,83200.0
2014-11-04 14:50:00,89.7,89.99,89.68,89.8,65400.0,66.726,66.9417,66.7111,66.8004,65400.0
2014-11-04 14:55:00,89.81,89.91,89.75,89.86,66900.0,66.8078,66.8822,66.7632,66.845,66900.0
2014-11-04 15:00:00,89.87,90.0,89.78,89.79,56000.0,66.8525,66.9492,66.7855,66.793,56000.0
2014-11-04 15:05:00,89.8,89.84,89.71,89.84,51600.0,66.8004,66.8302,66.7335,66.8302,51600.0
2014-11-04 15:10:00,89.85,89.93,89.79,89.79,56300.0,66.8376,66.8971,66.793,66.793,56300.0
2014-11-04 15:15:00,89.78,89.92,89.76,89.88,78900.0,66.7855,66.8897,66.7706,66.8599,78900.0
2014-11-04 15:20:00,89.86,89.92,89.81,89.92,64700.0,66.845,66.8897,66.8078,66.8897,64700.0
2014-11-04 15:25:00,89.92,89.94,89.6,89.68,72000.0,66.8897,66.9045,66.6516,66.7111,72000.0
2014-11-04 15:30:00,89.67,89.83,89.66,89.83,56600.0,66.7037,66.8227,66.6963,66.8227,56600.0
2014-11-04 15:35:00,89.83,90.01,89.81,89.97,109700.0,66.8227,66.9566,66.8078,66.9269,109700.0
2014-11-04 15:40:00,89.97,90.02,89.88,89.92,131900.0,66.9269,66.9641,66.8599,66.8897,131900.0
2014-11-04 15:45:00,89.92,90.2,89.91,90.14,228400.0,66.8897,67.098,66.8822,67.0533,228400.0
2014-11-04 15:50:00,90.15,90.29,90.13,90.29,266400.0,67.0608,67.1649,67.0459,67.1649,266400.0
2014-11-04 15:55:00,90.29,90.59,90.26,90.34,353700.0,67.1649,67.3881,67.1426,67.2021,353700.0
2014-11-05 09:30:00,95.5,95.5,93.96,94.4,555300.0,71.0405,71.0405,69.8949,70.2222,555300.0
2014-11-05 09:35:00,94.4,95.35,93.56,94.99,366500.0,70.2222,70.9289,69.5974,70.6611,366500.0
2014-11-05 09:40:00,95.0,95.47,94.19,94.52,280000.0,70.6686,71.0182,70.066,70.3115,280000.0
2014-11-05 09:45:00,94.56,95.3,94.52,94.61,241700.0,70.3413,70.8917,70.3115,70.3785,241700.0
2014-11-05 09:50:00,94.61,95.79,94.54,95.68,289100.0,70.3785,71.2562,70.3264,71.1744,289100.0
2014-11-05 09:55:00,95.68,95.89,95.14,95.28,241600.0,71.1744,71.3306,70.7727,70.8769,241600.0
2014-11-05 10:00:00,95.32,95.98,95.27,95.91,228800.0,70.9066,71.3976,70.8694,71.3455,228800.0
2014-11-05 10:05:00,95.9,96.0,95.63,95.79,175200.0,71.3381,71.4125,71.1372,71.2562,175200.0
2014-11-05 10:10:00,95.79,95.84,95.34,95.8,196800.0,71.2562,71.2934,70.9215,71.2637,196800.0
2014-11-05 10:15:00,95.79,96.0,95.34,95.4,228000.0,71.2562,71.4125,70.9215,70.9661,228000.0
2014-11-05 10:20:00,95.38,95.39,95.02,95.08,149000.0,70.9513,70.9587,70.6835,70.7281,149000.0
2014-11-05 10:25:00,95.09,95.67,94.87,95.58,145900.0,70.7355,71.167,70.5719,71.1,145900.0
2014-11-05 10:30:00,95.61,95.9,95.41,95.86,148600.0,71.1223,71.3381,70.9736,71.3083,148600.0
2014-11-05 10:35:00,95.86,96.32,95.78,95.96,241200.0,71.3083,71.6505,71.2488,71.3827,241200.0
2014-11-05 10:40:00,96.0,96.75,95.92,96.74,315000.0,71.4125,71.9704,71.3529,71.9629,315000.0
2014-11-05 10:45:00,96.73,96.77,96.47,96.74,374600.0,71.9555,71.9852,71.7621,71.9629,374600.0
2014-11-05 10:50:00,96.74,97.47,96.7,97.33,327900.0,71.9629,72.506,71.9332,72.4018,327900.0
2014-11-05 10:55:00,97.33,97.33,96.72,97.03,261100.0,72.4018,72.4018,71.948,72.1787,261100.0
2014-11-05 11:00:00,97.03,97.15,96.32,96.34,253000.0,72.1787,72.2679,71.6505,71.6654,253000.0
2014-11-05 11:05:00,96.3,96.8,96.06,96.63,234800.0,71.6356,72.0076,71.4571,71.8811,234800.0
2014-11-05 11:10:00,96.64,96.84,96.33,96.53,97800.0,71.8885,72.0373,71.6579,71.8067,97800.0
2014-11-05 11:15:00,96.53,96.96,96.41,96.9,78500.0,71.8067,72.1266,71.7174,72.0819,78500.0
2014-11-05 11:20:00,96.93,96.97,95.75,95.82,131600.0,72.1043,72.134,71.2265,71.2786,131600.0
2014-11-05 11:25:00,95.82,96.43,95.73,96.22,65300.0,71.2786,71.7323,71.2116,71.5761,65300.0
2014-11-05 11:30:00,96.18,96.23,95.92,96.13,64600.0,71.5464,71.5835,71.3529,71.5092,64600.0
2014-11-05 11:35:00,96.15,96.2,95.9,95.99,124500.0,71.524,71.5612,71.3381,71.405,124500.0
2014-11-05 11:40:00,95.97,96.01,95.33,95.87,94400.0,71.3901,71.4199,70.9141,71.3158,94400.0
2014-11-05 11:45:00,95.94,96.19,95.82,95.91,52100.0,71.3678,71.5538,71.2786,71.3455,52100.0
2014-11-05 11:50:00,95.92,96.46,95.86,96.35,59700.0,71.3529,71.7546,71.3083,71.6728,59700.0
2014-11-05 11:55:00,96.34,96.69,96.1,96.64,69900.0,71.6654,71.9257,71.4868,71.8885,69900.0
2014-11-05 12:00:00,96.64,96.79,96.28,96.4,84300.0,71.8885,72.0001,71.6207,71.71,84300.0
2014-11-05 12:05:00,96.4,96.82,96.21,96.81,101500.0,71.71,72.0224,71.5687,72.015,101500.0
2014-11-05 12:10:00,96.78,96.82,96.33,96.76,73000.0,71.9927,72.0224,71.6579,71.9778,73000.0
2014-11-05 12:15:00,96.76,96.89,96.65,96.81,57900.0,71.9778,72.0745,71.896,72.015,57900.0
2014-11-05 12:20:00,96.85,96.85,96.48,96.68,44100.0,72.0448,72.0448,71.7695,71.9183,44100.0
2014-11-05 12:25:00,96.67,96.75,96.37,96.5,45900.0,71.9109,71.9704,71.6877,71.7844,45900.0
2014-11-05 12:30:00,96.53,96.59,96.26,96.5,57200.0,71.8067,71.8513,71.6059,71.7844,57200.0
2014-11-05 12:35:00,96.54,96.56,96.16,96.24,34900.0,71.8142,71.829,71.5315,71.591,34900.0
2014-11-05 12:40:00,96.22,96.35,96.14,96.14,42300.0,71.5761,71.6728,71.5166,71.5166,42300.0
2014-11-05 12:45:00,96.14,96.24,95.68,95.75,67300.0,71.5166,71.591,71.1744,71.2265,67300.0
2014-11-05 12:50:00,95.76,96.02,95.56,95.97,40600.0,71.2339,71.4273,71.0851,71.3901,40600.0
2014-11-05 12:55:00,95.96,96.24,95.93,96.1,32100.0,71.3827,71.591,71.3604,71.4868,32100.0
2014-11-05 13:00:00,96.12,96.22,96.0,96.07,37600.0,71.5017,71.5761,71.4125,71.4645,37600.0
2014-11-05 13:05:00,96.07,96.22,95.88,96.0,40700.0,71.4645,71.5761,71.3232,71.4125,40700.0
2014-11-05 13:10:00,96.03,96.19,96.02,96.09,32500.0,71.4348,71.5538,71.4273,71.4794,32500.0
2014-11-05 13:15:00,96.09,96.09,95.5,95.6,72000.0,71.4794,71.4794,71.0405,71.1149,72000.0
2014-11-05 13:20:00,95.57,95.94,95.5,95.93,55500.0,71.0926,71.3678,71.0405,71.3604,55500.0
2014-11-05 13:25:00,95.94,96.09,95.84,95.88,49000.0,71.3678,71.4794,71.2934,71.3232,49000.0
2014-11-05 13:30:00,95.88,96.06,95.79,96.01,83400.0,71.3232,71.4571,71.2562,71.4199,83400.0
2014-11-05 13:35:00,96.02,96.04,95.83,95.83,54800.0,71.4273,71.4422,71.286,71.286,54800.0
2014-11-05 13:40:00,95.85,95.94,95.71,95.81,52500.0,71.3009,71.3678,71.1967,71.2711,52500.0
2014-11-05 13:45:00,95.76,96.03,95.72,95.9,107900.0,71.2339,71.4348,71.2042,71.3381,107900.0
2014-11-05 13:50:00,95.91,95.94,95.57,95.57,50600.0,71.3455,71.3678,71.0926,71.0926,50600.0
2014-11-05 13:55:00,95.57,95.59,95.22,95.43,89400.0,71.0926,71.1075,70.8322,70.9884,89400.0
2014-11-05 14:00:00,95.44,95.44,94.96,94.99,65600.0,70.9959,70.9959,70.6388,70.6611,65600.0
2014-11-05 14:05:00,95.01,95.03,94.79,94.9,83900.0,70.676,70.6909,70.5124,70.5942,83900.0
2014-11-05 14:10:00,94.91,95.47,94.88,95.47,106300.0,70.6016,71.0182,70.5793,71.0182,106300.0
2014-11-05 14:15:00,95.47,95.48,95.27,95.42,81100.0,71.0182,71.0256,70.8694,70.981,81100.0
2014-11-05 14:20:00,95.41,95.85,95.41,95.81,86200.0,70.9736,71.3009,70.9736,71.2711,86200.0
2014-11-05 14:25:00,95.81,95.81,95.55,95.78,74400.0,71.2711,71.2711,71.0777,71.2488,74400.0
2014-11-05 14:30:00,95.78,95.8,95.57,95.74,77700.0,71.2488,71.2637,71.0926,71.219,77700.0
2014-11-05 14:35:00,95.74,95.75,95.51,95.6,51400.0,71.219,71.2265,71.048,71.1149,51400.0
2014-11-05 14:40:00,95.6,95.65,95.39,95.39,55400.0,71.1149,71.1521,70.9587,70.9587,55400.0
2014-11-05 14:45:00,95.39,95.6,95.31,95.6,49300.0,70.9587,71.1149,70.8992,71.1149,49300.0
2014-11-05 14:50:00,95.6,95.68,95.53,95.63,36300.0,71.1149,71.1744,71.0628,71.1372,36300.0
2014-11-05 14:55:00,95.63,95.93,95.63,95.93,58800.0,71.1372,71.3604,71.1372,71.3604,58800.0
2014-11-05 15:00:00,95.93,96.12,95.85,95.88,102100.0,71.3604,71.5017,71.3009,71.3232,102100.0
2014-11-05 15:05:00,95.88,95.96,95.76,95.86,79400.0,71.3232,71.3827,71.2339,71.3083,79400.0
2014-11-05 15:10:00,95.86,96.05,95.83,96.05,76500.0,71.3083,71.4496,71.286,71.4496,76500.0
2014-11-05 15:15:00,96.04,96.2,96.01,96.2,71500.0,71.4422,71.5612,71.4199,71.5612,71500.0
2014-11-05 15:20:00,96.2,96.22,95.9,96.03,99300.0,71.5612,71.5761,71.3381,71.4348,99300.0
2014-11-05 15:25:00,96.04,96.24,96.02,96.13,95200.0,71.4422,71.591,71.4273,71.5092,95200.0
2014-11-05 15:30:00,96.13,96.38,96.1,96.27,115500.0,71.5092,71.6951,71.4868,71.6133,115500.0
2014-11-05 15:35:00,96.26,96.27,95.86,95.89,114300.0,71.6059,71.6133,71.3083,71.3306,114300.0
2014-11-05 15:40:00,95.9,96.13,95.83,96.06,109400.0,71.3381,71.5092,71.286,71.4571,109400.0
2014-11-05 15:45:00,96.05,96.19,96.03,96.19,188500.0,71.4496,71.5538,71.4348,71.5538,188500.0
2014-11-05 15:50:00,96.17,96.19,95.98,95.99,210300.0,71.5389,71.5538,71.3976,71.405,210300.0
2014-11-05 15:55:00,96.0,96.25,95.89,96.07,273500.0,71.4125,71.5984,71.3306,71.4645,273500.0
2014-11-06 09:30:00,95.19,95.99,95.11,95.98,114000.0,70.8099,71.405,70.7504,71.3976,114000.0
2014-11-06 09:35:00,95.99,96.15,95.76,96.12,74100.0,71.405,71.524,71.2339,71.5017,74100.0
2014-11-06 09:40:00,96.13,96.83,96.07,96.83,173100.0,71.5092,72.0299,71.4645,72.0299,173100.0
2014-11-06 09:45:00,96.82,96.83,95.91,95.91,103200.0,72.0224,72.0299,71.3455,71.3455,103200.0
2014-11-06 09:50:00,95.99,96.02,95.29,95.38,73200.0,71.405,71.4273,70.8843,70.9513,73200.0
2014-11-06 09:55:00,95.26,95.54,95.21,95.41,56000.0,70.862,71.0703,70.8248,70.9736,56000.0
2014-11-06 10:00:00,95.45,95.9,95.2,95.37,86900.0,71.0033,71.3381,70.8174,70.9438,86900.0
2014-11-06 10:05:00,95.4,96.08,95.39,95.78,101400.0,70.9661,71.472,70.9587,71.2488,101400.0
2014-11-06 10:10:00,95.78,96.02,95.68,95.79,75800.0,71.2488,71.4273,71.1744,71.2562,75800.0
2014-11-06 10:15:00,95.76,96.03,95.56,96.0,61100.0,71.2339,71.4348,71.0851,71.4125,61100.0
2014-11-06 10:20:00,95.99,96.23,95.83,96.22,122700.0,71.405,71.5835,71.286,71.5761,122700.0
2014-11-06 10:25:00,96.23,96.3,96.02,96.3,112800.0,71.5835,71.6356,71.4273,71.6356,112800.0
2014-11-06 10:30:00,96.25,96.63,96.19,96.63,135600.0,71.5984,71.8811,71.5538,71.8811,135600.0
2014-11-06 10:35:00,96.63,96.91,96.57,96.57,101400.0,71.8811,72.0894,71.8365,71.8365,101400.0
2014-11-06 10:40:00,96.58,96.79,96.4,96.4,101600.0,71.8439,72.0001,71.71,71.71,101600.0
2014-11-06 10:45:00,96.41,96.51,96.29,96.45,129900.0,71.7174,71.7918,71.6282,71.7472,129900.0
2014-11-06 10:50:00,96.46,96.48,96.26,96.4,111000.0,71.7546,71.7695,71.6059,71.71,111000.0
2014-11-06 10:55:00,96.4,96.43,96.23,96.36,66900.0,71.71,71.7323,71.5835,71.6803,66900.0
2014-11-06 11:00:00,96.35,96.55,96.23,96.29,63900.0,71.6728,71.8216,71.5835,71.6282,63900.0
2014-11-06 11:05:00,96.29,96.34,96.11,96.15,68400.0,71.6282,71.6654,71.4943,71.524,68400.0
2014-11-06 11:10:00,96.13,96.13,95.9,96.05,75500.0,71.5092,71.5092,71.3381,71.4496,75500.0
2014-11-06 11:15:00,96.04,96.31,96.0,96.26,43200.0,71.4422,71.6431,71.4125,71.6059,43200.0
2014-11-06 11:20:00,96.3,96.3,95.93,96.04,42800.0,71.6356,71.6356,71.3604,71.4422,42800.0
2014-11-06 11:25:00,96.07,96.51,96.03,96.49,67400.0,71.4645,71.7918,71.4348,71.777,67400.0
2014-11-06 11:30:00,96.52,96.59,96.44,96.55,41900.0,71.7993,71.8513,71.7398,71.8216,41900.0
2014-11-06 11:35:00,96.54,96.66,96.25,96.39,34200.0,71.8142,71.9034,71.5984,71.7026,34200.0
2014-11-06 11:40:00,96.46,96.85,96.46,96.85,50800.0,71.7546,72.0448,71.7546,72.0448,50800.0
2014-11-06 11:45:00,96.84,97.1,96.77,96.92,89600.0,72.0373,72.2307,71.9852,72.0968,89600.0
2014-11-06 11:50:00,96.92,97.0,96.68,96.83,48500.0,72.0968,72.1563,71.9183,72.0299,48500.0
2014-11-06 11:55:00,96.87,96.87,96.64,96.71,30700.0,72.0596,72.0596,71.8885,71.9406,30700.0
2014-11-06 12:00:00,96.72,96.82,96.63,96.82,46000.0,71.948,72.0224,71.8811,72.0224,46000.0
2014-11-06 12:05:00,96.81,96.99,96.79,96.94,50900.0,72.015,72.1489,72.0001,72.1117,50900.0
2014-11-06 12:10:00,96.96,97.19,96.79,97.07,70800.0,72.1266,72.2977,72.0001,72.2084,70800.0
2014-11-06 12:15:00,97.06,97.74,96.85,97.69,159000.0,72.201,72.7068,72.0448,72.6696,159000.0
2014-11-06 12:20:00,97.66,97.86,97.61,97.81,66000.0,72.6473,72.7961,72.6101,72.7589,66000.0
2014-11-06 12:25:00,97.8,98.14,97.73,98.12,71400.0,72.7514,73.0044,72.6994,72.9895,71400.0
2014-11-06 12:30:00,98.13,98.17,97.53,97.59,62700.0,72.9969,73.0267,72.5506,72.5952,62700.0
2014-11-06 12:35:00,97.58,97.63,97.35,97.53,51000.0,72.5878,72.625,72.4167,72.5506,51000.0
2014-11-06 12:40:00,97.51,97.57,97.4,97.45,34800.0,72.5357,72.5803,72.4539,72.4911,34800.0
2014-11-06 12:45:00,97.48,97.73,97.46,97.71,34200.0,72.5134,72.6994,72.4985,72.6845,34200.0
2014-11-06 12:50:00,97.69,97.89,97.69,97.69,59100.0,72.6696,72.8184,72.6696,72.6696,59100.0
2014-11-06 12:55:00,97.69,97.88,97.67,97.77,38000.0,72.6696,72.8109,72.6547,72.7291,38000.0
2014-11-06 13:00:00,97.78,97.87,97.69,97.71,51700.0,72.7366,72.8035,72.6696,72.6845,51700.0
2014-11-06 13:05:00,97.69,97.79,97.47,97.49,36600.0,72.6696,72.744,72.506,72.5208,36600.0
2014-11-06 13:10:00,97.5,97.72,97.5,97.67,34600.0,72.5283,72.6919,72.5283,72.6547,34600.0
2014-11-06 13:15:00,97.64,97.9,97.64,97.9,28600.0,72.6324,72.8258,72.6324,72.8258,28600.0
2014-11-06 13:20:00,97.9,98.07,97.83,97.94,55000.0,72.8258,72.9523,72.7738,72.8556,55000.0
2014-11-06 13:25:00,97.94,98.22,97.82,98.22,49600.0,72.8556,73.0639,72.7663,73.0639,49600.0
2014-11-06 13:30:00,98.22,98.22,98.05,98.16,40300.0,73.0639,73.0639,72.9374,73.0192,40300.0
2014-11-06 13:35:00,98.16,98.23,98.05,98.17,45800.0,73.0192,73.0713,72.9374,73.0267,45800.0
2014-11-06 13:40:00,98.18,98.18,97.99,98.01,61400.0,73.0341,73.0341,72.8928,72.9077,61400.0
2014-11-06 13:45:00,98.01,98.03,97.83,98.0,76700.0,72.9077,72.9225,72.7738,72.9002,76700.0
2014-11-06 13:50:00,98.01,98.28,97.99,98.25,73600.0,72.9077,73.1085,72.8928,73.0862,73600.0
2014-11-06 13:55:00,98.25,98.41,98.2,98.4,78100.0,73.0862,73.2052,73.049,73.1978,78100.0
2014-11-06 14:00:00,98.38,98.47,98.25,98.47,73900.0,73.1829,73.2498,73.0862,73.2498,73900.0
2014-11-06 14:05:00,98.47,98.58,98.46,98.56,107300.0,73.2498,73.3317,73.2424,73.3168,107300.0
2014-11-06 14:10:00,98.56,98.71,98.43,98.71,74000.0,73.3168,73.4284,73.2201,73.4284,74000.0
2014-11-06 14:15:00,98.7,99.18,98.64,99.14,178800.0,73.4209,73.778,73.3763,73.7482,178800.0
2014-11-06 14:20:00,99.13,99.15,98.76,98.76,89100.0,73.7408,73.7557,73.4656,73.4656,89100.0
2014-11-06 14:25:00,98.75,98.86,98.72,98.81,116400.0,73.4581,73.54,73.4358,73.5028,116400.0
2014-11-06 14:30:00,98.79,98.8,98.55,98.64,81100.0,73.4879,73.4953,73.3093,73.3763,81100.0
2014-11-06 14:35:00,98.65,98.7,98.53,98.61,62000.0,73.3837,73.4209,73.2945,73.354,62000.0
2014-11-06 14:40:00,98.6,98.61,98.3,98.53,68400.0,73.3465,73.354,73.1234,73.2945,68400.0
2014-11-06 14:45:00,98.51,98.52,98.26,98.3,66900.0,73.2796,73.287,73.0936,73.1234,66900.0
2014-11-06 14:50:00,98.27,98.41,98.24,98.4,59300.0,73.1011,73.2052,73.0787,73.1978,59300.0
2014-11-06 14:55:00,98.4,98.63,98.39,98.45,81800.0,73.1978,73.3689,73.1903,73.235,81800.0
2014-11-06 15:00:00,98.46,98.5,98.32,98.4,53400.0,73.2424,73.2722,73.1383,73.1978,53400.0
2014-11-06 15:05:00,98.38,98.38,98.08,98.13,58300.0,73.1829,73.1829,72.9597,72.9969,58300.0
2014-11-06 15:10:00,98.12,98.37,98.11,98.28,85500.0,72.9895,73.1755,72.982,73.1085,85500.0
2014-11-06 15:15:00,98.29,98.52,98.25,98.52,58400.0,73.1159,73.287,73.0862,73.287,58400.0
2014-11-06 15:20:00,98.53,98.76,98.48,98.76,57100.0,73.2945,73.4656,73.2573,73.4656,57100.0
2014-11-06 15:25:00,98.78,98.91,98.77,98.91,77800.0,73.4804,73.5771,73.473,73.5771,77800.0
2014-11-06 15:30:00,98.92,99.0,98.88,98.88,96800.0,73.5846,73.6441,73.5548,73.5548,96800.0
2014-11-06 15:35:00,98.88,98.93,98.8,98.87,112500.0,73.5548,73.592,73.4953,73.5474,112500.0
2014-11-06 15:40:00,98.86,98.9,98.8,98.8,127900.0,73.54,73.5697,73.4953,73.4953,127900.0
2014-11-06 15:45:00,98.8,98.95,98.58,98.94,173100.0,73.4953,73.6069,73.3317,73.5995,173100.0
2014-11-06 15:50:00,98.94,98.95,98.65,98.66,179000.0,73.5995,73.6069,73.3837,73.3912,179000.0
2014-11-06 15:55:00,98.66,98.94,98.63,98.93,317000.0,73.3912,73.5995,73.3689,73.592,317000.0
2014-11-07 09:30:00,99.72,100.65,99.71,100.17,173200.0,74.1797,74.8715,74.1722,74.5144,173200.0
2014-11-07 09:35:00,100.11,100.63,99.96,100.49,68100.0,74.4698,74.8566,74.3582,74.7525,68100.0
2014-11-07 09:40:00,100.55,100.75,100.09,100.67,58900.0,74.7971,74.9459,74.4549,74.8864,58900.0
2014-11-07 09:45:00,100.59,100.59,100.13,100.38,74000.0,74.8269,74.8269,74.4847,74.6706,74000.0
2014-11-07 09:50:00,100.36,100.42,99.97,100.0,114300.0,74.6558,74.7004,74.3657,74.388,114300.0
2014-11-07 09:55:00,100.0,100.18,99.87,100.02,75000.0,74.388,74.5219,74.2913,74.4029,75000.0
2014-11-07 10:00:00,100.0,101.17,99.88,100.85,206700.0,74.388,75.2583,74.2987,75.0203,206700.0
2014-11-07 10:05:00,100.84,100.89,100.5,100.61,131700.0,75.0128,75.05,74.7599,74.8417,131700.0
2014-11-07 10:10:00,100.63,100.76,100.37,100.39,72600.0,74.8566,74.9533,74.6632,74.6781,72600.0
2014-11-07 10:15:00,100.4,100.57,100.21,100.26,68700.0,74.6855,74.812,74.5442,74.5814,68700.0
2014-11-07 10:20:00,100.28,100.4,100.15,100.33,67200.0,74.5963,74.6855,74.4996,74.6335,67200.0
2014-11-07 10:25:00,100.33,100.52,100.11,100.17,88600.0,74.6335,74.7748,74.4698,74.5144,88600.0
2014-11-07 10:30:00,100.12,100.14,99.77,100.03,76900.0,74.4772,74.4921,74.2169,74.4103,76900.0
2014-11-07 10:35:00,100.01,100.31,99.97,100.29,48800.0,74.3954,74.6186,74.3657,74.6037,48800.0
2014-11-07 10:40:00,100.27,100.39,100.23,100.29,46100.0,74.5888,74.6781,74.5591,74.6037,46100.0
2014-11-07 10:45:00,100.31,100.63,100.26,100.36,42700.0,74.6186,74.8566,74.5814,74.6558,42700.0
2014-11-07 10:50:00,100.36,100.48,100.19,100.46,68700.0,74.6558,74.745,74.5293,74.7302,68700.0
2014-11-07 10:55:00,100.46,100.81,100.41,100.8,43600.0,74.7302,74.9905,74.693,74.9831,43600.0
2014-11-07 11:00:00,100.78,100.8,100.5,100.7,51900.0,74.9682,74.9831,74.7599,74.9087,51900.0
2014-11-07 11:05:00,100.7,100.95,100.5,100.82,76200.0,74.9087,75.0947,74.7599,74.998,76200.0
2014-11-07 11:10:00,100.82,100.94,100.43,100.46,55900.0,74.998,75.0872,74.7078,74.7302,55900.0
2014-11-07 11:15:00,100.5,100.85,100.5,100.84,39700.0,74.7599,75.0203,74.7599,75.0128,39700.0
2014-11-07 11:20:00,100.86,100.88,100.5,100.59,44000.0,75.0277,75.0426,74.7599,74.8269,44000.0
2014-11-07 11:25:00,100.6,100.99,100.6,100.98,50300.0,74.8343,75.1244,74.8343,75.117,50300.0
2014-11-07 11:30:00,100.99,101.38,100.97,101.33,72200.0,75.1244,75.4145,75.1095,75.3773,72200.0
2014-11-07 11:35:00,101.35,101.4,100.97,101.13,116000.0,75.3922,75.4294,75.1095,75.2286,116000.0
2014-11-07 11:40:00,101.14,101.58,101.14,101.44,80600.0,75.236,75.5633,75.236,75.4592,80600.0
2014-11-07 11:45:00,101.46,101.56,101.15,101.15,46600.0,75.474,75.5484,75.2434,75.2434,46600.0
2014-11-07 11:50:00,101.14,101.2,100.71,100.71,43700.0,75.236,75.2806,74.9161,74.9161,43700.0
2014-11-07 11:55:00,100.73,101.04,100.71,100.74,37700.0,74.931,75.1616,74.9161,74.9384,37700.0
2014-11-07 12:00:00,100.74,100.88,100.54,100.88,32900.0,74.9384,75.0426,74.7897,75.0426,32900.0
2014-11-07 12:05:00,100.91,101.03,100.66,100.95,38700.0,75.0649,75.1542,74.8789,75.0947,38700.0
2014-11-07 12:10:00,100.97,101.12,100.72,100.78,43500.0,75.1095,75.2211,74.9236,74.9682,43500.0
2014-11-07 12:15:00,100.76,100.92,100.66,100.85,29400.0,74.9533,75.0723,74.8789,75.0203,29400.0
2014-11-07 12:20:00,100.88,100.89,100.67,100.82,32000.0,75.0426,75.05,74.8864,74.998,32000.0
2014-11-07 12:25:00,100.78,100.89,100.66,100.87,34600.0,74.9682,75.05,74.8789,75.0352,34600.0
2014-11-07 12:30:00,100.92,100.93,100.68,100.76,44300.0,75.0723,75.0798,74.8938,74.9533,44300.0
2014-11-07 12:35:00,100.75,100.8,100.62,100.73,25700.0,74.9459,74.9831,74.8492,74.931,25700.0
2014-11-07 12:40:00,100.72,100.78,100.53,100.53,23200.0,74.9236,74.9682,74.7822,74.7822,23200.0
2014-11-07 12:45:00,100.52,100.7,100.43,100.64,52100.0,74.7748,74.9087,74.7078,74.8641,52100.0
2014-11-07 12:50:00,100.65,100.75,100.55,100.7,27600.0,74.8715,74.9459,74.7971,74.9087,27600.0
2014-11-07 12:55:00,100.72,100.76,100.54,100.72,25500.0,74.9236,74.9533,74.7897,74.9236,25500.0
2014-11-07 13:00:00,100.7,100.74,100.53,100.55,37100.0,74.9087,74.9384,74.7822,74.7971,37100.0
2014-11-07 13:05:00,100.55,100.58,100.35,100.44,37900.0,74.7971,74.8194,74.6483,74.7153,37900.0
2014-11-07 13:10:00,100.45,100.45,100.1,100.3,32900.0,74.7227,74.7227,74.4624,74.6111,32900.0
2014-11-07 13:15:00,100.29,100.51,100.25,100.42,45900.0,74.6037,74.7674,74.5739,74.7004,45900.0
2014-11-07 13:20:00,100.43,100.57,100.41,100.49,34800.0,74.7078,74.812,74.693,74.7525,34800.0
2014-11-07 13:25:00,100.51,100.54,100.36,100.41,17300.0,74.7674,74.7897,74.6558,74.693,17300.0
2014-11-07 13:30:00,100.41,100.74,100.41,100.74,43400.0,74.693,74.9384,74.693,74.9384,43400.0
2014-11-07 13:35:00,100.74,100.76,100.5,100.51,24600.0,74.9384,74.9533,74.7599,74.7674,24600.0
2014-11-07 13:40:00,100.48,100.6,100.37,100.42,30300.0,74.745,74.8343,74.6632,74.7004,30300.0
2014-11-07 13:45:00,100.41,100.57,100.4,100.41,34800.0,74.693,74.812,74.6855,74.693,34800.0
2014-11-07 13:50:00,100.41,100.45,100.29,100.32,42100.0,74.693,74.7227,74.6037,74.626,42100.0
2014-11-07 13:55:00,100.32,100.37,100.2,100.2,33500.0,74.626,74.6632,74.5368,74.5368,33500.0
2014-11-07 14:00:00,100.21,100.35,100.16,100.31,44300.0,74.5442,74.6483,74.507,74.6186,44300.0
2014-11-07 14:05:00,100.32,100.46,100.27,100.43,45300.0,74.626,74.7302,74.5888,74.7078,45300.0
2014-11-07 14:10:00,100.44,100.48,100.26,100.33,54400.0,74.7153,74.745,74.5814,74.6335,54400.0
2014-11-07 14:15:00,100.31,100.39,100.18,100.31,55600.0,74.6186,74.6781,74.5219,74.6186,55600.0
2014-11-07 14:20:00,100.31,100.33,100.13,100.17,45000.0,74.6186,74.6335,74.4847,74.5144,45000.0
2014-11-07 14:25:00,100.14,100.24,100.02,100.21,43400.0,74.4921,74.5665,74.4029,74.5442,43400.0
2014-11-07 14:30:00,100.21,100.21,99.96,99.98,41100.0,74.5442,74.5442,74.3582,74.3731,41100.0
2014-11-07 14:35:00,99.98,100.0,99.86,99.9,36600.0,74.3731,74.388,74.2838,74.3136,36600.0
2014-11-07 14:40:00,99.91,99.99,99.78,99.89,51600.0,74.321,74.3805,74.2243,74.3061,51600.0
2014-11-07 14:45:00,99.87,99.87,99.69,99.69,51300.0,74.2913,74.2913,74.1574,74.1574,51300.0
2014-11-07 14:50:00,99.7,99.75,99.59,99.7,50900.0,74.1648,74.202,74.083,74.1648,50900.0
2014-11-07 14:55:00,99.7,99.75,99.63,99.75,29400.0,74.1648,74.202,74.1127,74.202,29400.0
2014-11-07 15:00:00,99.75,99.92,99.75,99.79,64700.0,74.202,74.3285,74.202,74.2318,64700.0
2014-11-07 15:05:00,99.8,99.88,99.75,99.8,55800.0,74.2392,74.2987,74.202,74.2392,55800.0
2014-11-07 15:10:00,99.81,99.92,99.8,99.85,51900.0,74.2466,74.3285,74.2392,74.2764,51900.0
2014-11-07 15:15:00,99.86,99.86,99.62,99.73,61200.0,74.2838,74.2838,74.1053,74.1871,61200.0
2014-11-07 15:20:00,99.74,99.81,99.65,99.81,52700.0,74.1946,74.2466,74.1276,74.2466,52700.0
2014-11-07 15:25:00,99.8,99.81,99.58,99.61,74400.0,74.2392,74.2466,74.0755,74.0979,74400.0
2014-11-07 15:30:00,99.61,99.72,99.58,99.65,88700.0,74.0979,74.1797,74.0755,74.1276,88700.0
2014-11-07 15:35:00,99.65,99.71,99.57,99.58,76700.0,74.1276,74.1722,74.0681,74.0755,76700.0
2014-11-07 15:40:00,99.57,99.59,99.43,99.45,140600.0,74.0681,74.083,73.964,73.9788,140600.0
2014-11-07 15:45:00,99.45,99.51,99.28,99.29,200900.0,73.9788,74.0235,73.8524,73.8598,200900.0
2014-11-07 15:50:00,99.3,99.47,99.27,99.36,241800.0,73.8673,73.9937,73.8449,73.9119,241800.0
2014-11-07 15:55:00,99.35,99.56,99.33,99.56,444900.0,73.9045,74.0607,73.8896,74.0607,444900.0
2014-11-10 09:30:00,101.01,101.96,100.74,101.89,173300.0,75.1393,75.846,74.9384,75.7939,173300.0
2014-11-10 09:35:00,101.93,102.25,101.86,102.14,140100.0,75.8237,76.0617,75.7716,75.9799,140100.0
2014-11-10 09:40:00,102.14,102.18,101.45,101.59,123800.0,75.9799,76.0096,75.4666,75.5707,123800.0
2014-11-10 09:45:00,101.66,101.85,101.43,101.51,89100.0,75.6228,75.7642,75.4517,75.5112,89100.0
2014-11-10 09:50:00,101.49,101.76,101.14,101.25,66300.0,75.4964,75.6972,75.236,75.3178,66300.0
2014-11-10 09:55:00,101.23,101.42,100.88,101.01,60100.0,75.3029,75.4443,75.0426,75.1393,60100.0
2014-11-10 10:00:00,100.97,101.03,100.25,100.34,62300.0,75.1095,75.1542,74.5739,74.6409,62300.0
2014-11-10 10:05:00,100.36,100.56,100.04,100.3,57500.0,74.6558,74.8045,74.4177,74.6111,57500.0
2014-11-10 10:10:00,100.31,100.33,100.03,100.17,42400.0,74.6186,74.6335,74.4103,74.5144,42400.0
2014-11-10 10:15:00,100.17,100.24,99.85,99.97,84000.0,74.5144,74.5665,74.2764,74.3657,84000.0
2014-11-10 10:20:00,99.98,99.99,99.58,99.69,63300.0,74.3731,74.3805,74.0755,74.1574,63300.0
2014-11-10 10:25:00,99.7,100.03,99.4,100.01,97100.0,74.1648,74.4103,73.9416,74.3954,97100.0
2014-11-10 10:30:00,100.0,100.02,99.74,99.74,125800.0,74.388,74.4029,74.1946,74.1946,125800.0
2014-11-10 10:35:00,99.75,99.87,99.47,99.84,71400.0,74.202,74.2913,73.9937,74.269,71400.0
2014-11-10 10:40:00,99.84,100.14,99.82,100.14,109200.0,74.269,74.4921,74.2541,74.4921,109200.0
2014-11-10 10:45:00,100.15,100.23,99.95,99.95,49000.0,74.4996,74.5591,74.3508,74.3508,49000.0
2014-11-10 10:50:00,100.02,100.11,99.86,99.9,27000.0,74.4029,74.4698,74.2838,74.3136,27000.0
2014-11-10 10:55:00,99.88,100.03,99.79,100.01,43300.0,74.2987,74.4103,74.2318,74.3954,43300.0
2014-11-10 11:00:00,100.05,100.06,99.63,99.78,32900.0,74.4252,74.4326,74.1127,74.2243,32900.0
2014-11-10 11:05:00,99.77,99.78,99.24,99.41,96200.0,74.2169,74.2243,73.8226,73.9491,96200.0
2014-11-10 11:10:00,99.45,99.62,99.28,99.28,92200.0,73.9788,74.1053,73.8524,73.8524,92200.0
2014-11-10 11:15:00,99.27,99.34,98.99,99.2,67900.0,73.8449,73.897,73.6367,73.7929,67900.0
2014-11-10 11:20:00,99.2,99.25,98.88,99.21,77400.0,73.7929,73.8301,73.5548,73.8003,77400.0
2014-11-10 11:25:00,99.17,99.36,99.15,99.31,50200.0,73.7706,73.9119,73.7557,73.8747,50200.0
2014-11-10 11:30:00,99.27,99.42,99.18,99.29,34400.0,73.8449,73.9565,73.778,73.8598,34400.0
2014-11-10 11:35:00,99.27,99.33,98.79,99.22,89800.0,73.8449,73.8896,73.4879,73.8077,89800.0
2014-11-10 11:40:00,99.21,99.27,98.9,99.06,68800.0,73.8003,73.8449,73.5697,73.6887,68800.0
2014-11-10 11:45:00,99.05,99.06,98.82,99.04,38200.0,73.6813,73.6887,73.5102,73.6739,38200.0
2014-11-10 11:50:00,99.0,99.22,98.92,99.08,38500.0,73.6441,73.8077,73.5846,73.7036,38500.0
2014-11-10 11:55:00,99.06,99.28,99.03,99.21,43800.0,73.6887,73.8524,73.6664,73.8003,43800.0
2014-11-10 12:00:00,99.22,99.23,98.78,98.8,78800.0,73.8077,73.8152,73.4804,73.4953,78800.0
2014-11-10 12:05:00,98.78,98.85,98.5,98.58,53700.0,73.4804,73.5325,73.2722,73.3317,53700.0
2014-11-10 12:10:00,98.55,98.69,98.36,98.68,71200.0,73.3093,73.4135,73.168,73.4061,71200.0
2014-11-10 12:15:00,98.7,98.76,98.47,98.76,58300.0,73.4209,73.4656,73.2498,73.4656,58300.0
2014-11-10 12:20:00,98.76,98.78,98.68,98.73,92100.0,73.4656,73.4804,73.4061,73.4432,92100.0
2014-11-10 12:25:00,98.73,98.93,98.67,98.92,67300.0,73.4432,73.592,73.3986,73.5846,67300.0
2014-11-10 12:30:00,98.92,99.4,98.92,99.33,74000.0,73.5846,73.9416,73.5846,73.8896,74000.0
2014-11-10 12:35:00,99.37,99.48,99.22,99.4,59800.0,73.9193,74.0012,73.8077,73.9416,59800.0
2014-11-10 12:40:00,99.38,99.64,99.33,99.41,57800.0,73.9268,74.1202,73.8896,73.9491,57800.0
2014-11-10 12:45:00,99.37,99.45,99.28,99.41,50400.0,73.9193,73.9788,73.8524,73.9491,50400.0
2014-11-10 12:50:00,99.42,99.85,99.42,99.81,53600.0,73.9565,74.2764,73.9565,74.2466,53600.0
2014-11-10 12:55:00,99.81,100.04,99.74,99.98,47400.0,74.2466,74.4177,74.1946,74.3731,47400.0
2014-11-10 13:00:00,99.96,99.98,99.66,99.91,56400.0,74.3582,74.3731,74.1351,74.321,56400.0
2014-11-10 13:05:00,99.89,99.89,99.6,99.71,36800.0,74.3061,74.3061,74.0904,74.1722,36800.0
2014-11-10 13:10:00,99.72,99.84,99.5,99.69,35900.0,74.1797,74.269,74.016,74.1574,35900.0
2014-11-10 13:15:00,99.69,99.69,99.32,99.49,48600.0,74.1574,74.1574,73.8821,74.0086,48600.0
2014-11-10 13:20:00,99.5,99.79,99.5,99.71,34700.0,74.016,74.2318,74.016,74.1722,34700.0
2014-11-10 13:25:00,99.68,99.74,99.62,99.67,26000.0,74.1499,74.1946,74.1053,74.1425,26000.0
2014-11-10 13:30:00,99.7,99.74,99.51,99.62,31300.0,74.1648,74.1946,74.0235,74.1053,31300.0
2014-11-10 13:35:00,99.62,99.63,99.28,99.29,33900.0,74.1053,74.1127,73.8524,73.8598,33900.0
2014-11-10 13:40:00,99.28,99.48,99.22,99.4,89500.0,73.8524,74.0012,73.8077,73.9416,89500.0
2014-11-10 13:45:00,99.42,99.43,99.25,99.25,27400.0,73.9565,73.964,73.8301,73.8301,27400.0
2014-11-10 13:50:00,99.23,99.23,98.93,98.98,43500.0,73.8152,73.8152,73.592,73.6292,43500.0
2014-11-10 13:55:00,98.95,98.97,98.73,98.8,25900.0,73.6069,73.6218,73.4432,73.4953,25900.0
2014-11-10 14:00:00,98.82,98.85,98.59,98.59,29700.0,73.5102,73.5325,73.3391,73.3391,29700.0
2014-11-10 14:05:00,98.64,98.69,98.43,98.46,24600.0,73.3763,73.4135,73.2201,73.2424,24600.0
2014-11-10 14:10:00,98.45,98.56,98.27,98.55,78900.0,73.235,73.3168,73.1011,73.3093,78900.0
2014-11-10 14:15:00,98.51,98.87,98.46,98.82,53600.0,73.2796,73.5474,73.2424,73.5102,53600.0
2014-11-10 14:20:00,98.81,98.82,98.51,98.59,30000.0,73.5028,73.5102,73.2796,73.3391,30000.0
2014-11-10 14:25:00,98.59,98.59,98.29,98.47,58700.0,73.3391,73.3391,73.1159,73.2498,58700.0
2014-11-10 14:30:00,98.47,98.6,98.22,98.26,36600.0,73.2498,73.3465,73.0639,73.0936,36600.0
2014-11-10 14:35:00,98.28,98.41,98.1,98.14,58500.0,73.1085,73.2052,72.9746,73.0044,58500.0
2014-11-10 14:40:00,98.14,98.3,98.11,98.25,29100.0,73.0044,73.1234,72.982,73.0862,29100.0
2014-11-10 14:45:00,98.27,98.27,97.99,98.2,50000.0,73.1011,73.1011,72.8928,73.049,50000.0
2014-11-10 14:50:00,98.17,98.37,98.08,98.36,38800.0,73.0267,73.1755,72.9597,73.168,38800.0
2014-11-10 14:55:00,98.36,98.54,98.28,98.39,36100.0,73.168,73.3019,73.1085,73.1903,36100.0
2014-11-10 15:00:00,98.38,98.44,98.25,98.38,30300.0,73.1829,73.2275,73.0862,73.1829,30300.0
2014-11-10 15:05:00,98.39,98.49,98.35,98.37,27200.0,73.1903,73.2647,73.1606,73.1755,27200.0
2014-11-10 15:10:00,98.38,98.48,98.34,98.46,28900.0,73.1829,73.2573,73.1531,73.2424,28900.0
2014-11-10 15:15:00,98.47,98.55,98.39,98.47,43900.0,73.2498,73.3093,73.1903,73.2498,43900.0
2014-11-10 15:20:00,98.46,98.61,98.42,98.57,40700.0,73.2424,73.354,73.2126,73.3242,40700.0
2014-11-10 15:25:00,98.57,98.59,98.35,98.37,40900.0,73.3242,73.3391,73.1606,73.1755,40900.0
2014-11-10 15:30:00,98.36,98.45,98.32,98.38,77900.0,73.168,73.235,73.1383,73.1829,77900.0
2014-11-10 15:35:00,98.38,98.45,98.24,98.35,45200.0,73.1829,73.235,73.0787,73.1606,45200.0
2014-11-10 15:40:00,98.36,98.41,98.17,98.18,95000.0,73.168,73.2052,73.0267,73.0341,95000.0
2014-11-10 15:45:00,98.18,98.31,98.15,98.27,171100.0,73.0341,73.1308,73.0118,73.1011,171100.0
2014-11-10 15:50:00,98.27,98.34,98.21,98.34,71800.0,73.1011,73.1531,73.0564,73.1531,71800.0
2014-11-10 15:55:00,98.34,98.5,98.27,98.49,136100.0,73.1531,73.2722,73.1011,73.2647,136100.0
2014-11-11 09:30:00,98.5,98.86,98.0,98.04,110000.0,73.2722,73.54,72.9002,72.93,110000.0
2014-11-11 09:35:00,98.02,98.02,97.11,97.37,88700.0,72.9151,72.9151,72.2382,72.4316,88700.0
2014-11-11 09:40:00,97.38,97.85,97.16,97.8,45000.0,72.439,72.7886,72.2754,72.7514,45000.0
2014-11-11 09:45:00,97.8,98.05,97.46,97.63,45200.0,72.7514,72.9374,72.4985,72.625,45200.0
2014-11-11 09:50:00,97.64,98.63,97.6,98.41,67000.0,72.6324,73.3689,72.6027,73.2052,67000.0
2014-11-11 09:55:00,98.41,98.72,98.13,98.38,50800.0,73.2052,73.4358,72.9969,73.1829,50800.0
2014-11-11 10:00:00,98.38,99.07,98.38,98.69,79000.0,73.1829,73.6962,73.1829,73.4135,79000.0
2014-11-11 10:05:00,98.68,98.9,98.49,98.57,47400.0,73.4061,73.5697,73.2647,73.3242,47400.0
2014-11-11 10:10:00,98.56,98.62,98.32,98.35,43300.0,73.3168,73.3614,73.1383,73.1606,43300.0
2014-11-11 10:15:00,98.34,98.36,98.11,98.26,24200.0,73.1531,73.168,72.982,73.0936,24200.0
2014-11-11 10:20:00,98.22,98.25,97.85,98.25,32500.0,73.0639,73.0862,72.7886,73.0862,32500.0
2014-11-11 10:25:00,98.24,98.47,98.1,98.33,45500.0,73.0787,73.2498,72.9746,73.1457,45500.0
2014-11-11 10:30:00,98.33,98.41,98.05,98.22,57300.0,73.1457,73.2052,72.9374,73.0639,57300.0
2014-11-11 10:35:00,98.2,98.33,98.14,98.25,32100.0,73.049,73.1457,73.0044,73.0862,32100.0
2014-11-11 10:40:00,98.26,98.48,98.21,98.46,27200.0,73.0936,73.2573,73.0564,73.2424,27200.0
2014-11-11 10:45:00,98.48,98.6,98.21,98.54,51200.0,73.2573,73.3465,73.0564,73.3019,51200.0
2014-11-11 10:50:00,98.54,98.81,98.48,98.67,49900.0,73.3019,73.5028,73.2573,73.3986,49900.0
2014-11-11 10:55:00,98.69,98.92,98.6,98.86,44000.0,73.4135,73.5846,73.3465,73.54,44000.0
2014-11-11 11:00:00,98.88,98.94,98.8,98.87,33200.0,73.5548,73.5995,73.4953,73.5474,33200.0
2014-11-11 11:05:00,98.84,98.85,98.35,98.44,48400.0,73.5251,73.5325,73.1606,73.2275,48400.0
2014-11-11 11:10:00,98.43,98.59,98.28,98.33,47800.0,73.2201,73.3391,73.1085,73.1457,47800.0
2014-11-11 11:15:00,98.32,98.35,97.96,98.12,33600.0,73.1383,73.1606,72.8705,72.9895,33600.0
2014-11-11 11:20:00,98.12,98.23,97.97,98.18,35200.0,72.9895,73.0713,72.8779,73.0341,35200.0
2014-11-11 11:25:00,98.15,98.27,98.0,98.11,40600.0,73.0118,73.1011,72.9002,72.982,40600.0
2014-11-11 11:30:00,98.14,98.19,97.71,97.74,29300.0,73.0044,73.0416,72.6845,72.7068,29300.0
2014-11-11 11:35:00,97.72,97.76,97.59,97.66,24300.0,72.6919,72.7217,72.5952,72.6473,24300.0
2014-11-11 11:40:00,97.68,97.71,97.43,97.55,41300.0,72.6622,72.6845,72.4762,72.5655,41300.0
2014-11-11 11:45:00,97.55,97.55,97.29,97.43,34800.0,72.5655,72.5655,72.3721,72.4762,34800.0
2014-11-11 11:50:00,97.43,97.9,97.43,97.81,21300.0,72.4762,72.8258,72.4762,72.7589,21300.0
2014-11-11 11:55:00,97.77,97.85,97.6,97.81,26100.0,72.7291,72.7886,72.6027,72.7589,26100.0
2014-11-11 12:00:00,97.82,98.01,97.7,98.01,26300.0,72.7663,72.9077,72.6771,72.9077,26300.0
2014-11-11 12:05:00,98.07,98.07,97.61,97.81,37000.0,72.9523,72.9523,72.6101,72.7589,37000.0
2014-11-11 12:10:00,97.8,97.97,97.77,97.93,30400.0,72.7514,72.8779,72.7291,72.8481,30400.0
2014-11-11 12:15:00,97.92,97.97,97.77,97.97,26100.0,72.8407,72.8779,72.7291,72.8779,26100.0
2014-11-11 12:20:00,97.97,98.15,97.93,98.04,24800.0,72.8779,73.0118,72.8481,72.93,24800.0
2014-11-11 12:25:00,98.03,98.47,97.91,98.43,47100.0,72.9225,73.2498,72.8333,73.2201,47100.0
2014-11-11 12:30:00,98.44,98.57,98.41,98.54,34500.0,73.2275,73.3242,73.2052,73.3019,34500.0
2014-11-11 12:35:00,98.54,98.62,98.35,98.47,24700.0,73.3019,73.3614,73.1606,73.2498,24700.0
2014-11-11 12:40:00,98.49,98.59,98.09,98.1,28100.0,73.2647,73.3391,72.9672,72.9746,28100.0
2014-11-11 12:45:00,98.06,98.17,98.01,98.01,20200.0,72.9448,73.0267,72.9077,72.9077,20200.0
2014-11-11 12:50:00,97.97,98.31,97.9,98.31,27200.0,72.8779,73.1308,72.8258,73.1308,27200.0
2014-11-11 12:55:00,98.28,98.46,98.2,98.37,24000.0,73.1085,73.2424,73.049,73.1755,24000.0
2014-11-11 13:00:00,98.37,98.53,98.18,98.44,23500.0,73.1755,73.2945,73.0341,73.2275,23500.0
2014-11-11 13:05:00,98.4,98.65,98.35,98.6,33600.0,73.1978,73.3837,73.1606,73.3465,33600.0
2014-11-11 13:10:00,98.59,98.62,98.25,98.38,26400.0,73.3391,73.3614,73.0862,73.1829,26400.0
2014-11-11 13:15:00,98.34,98.49,98.27,98.46,23300.0,73.1531,73.2647,73.1011,73.2424,23300.0
2014-11-11 13:20:00,98.49,98.71,98.49,98.62,27900.0,73.2647,73.4284,73.2647,73.3614,27900.0
2014-11-11 13:25:00,98.66,98.66,98.32,98.41,25000.0,73.3912,73.3912,73.1383,73.2052,25000.0
2014-11-11 13:30:00,98.37,98.74,98.36,98.72,30100.0,73.1755,73.4507,73.168,73.4358,30100.0
2014-11-11 13:35:00,98.73,98.73,98.58,98.69,23700.0,73.4432,73.4432,73.3317,73.4135,23700.0
2014-11-11 13:40:00,98.7,98.71,98.53,98.57,21400.0,73.4209,73.4284,73.2945,73.3242,21400.0
2014-11-11 13:45:00,98.59,98.66,98.36,98.44,32300.0,73.3391,73.3912,73.168,73.2275,32300.0
2014-11-11 13:50:00,98.42,98.42,98.18,98.2,22300.0,73.2126,73.2126,73.0341,73.049,22300.0
2014-11-11 13:55:00,98.18,98.27,98.1,98.27,33000.0,73.0341,73.1011,72.9746,73.1011,33000.0
2014-11-11 14:00:00,98.27,98.69,98.26,98.65,33600.0,73.1011,73.4135,73.0936,73.3837,33600.0
2014-11-11 14:05:00,98.66,99.0,98.65,98.9,50300.0,73.3912,73.6441,73.3837,73.5697,50300.0
2014-11-11 14:10:00,98.89,98.94,98.63,98.92,32500.0,73.5623,73.5995,73.3689,73.5846,32500.0
2014-11-11 14:15:00,98.92,98.97,98.69,98.76,41300.0,73.5846,73.6218,73.4135,73.4656,41300.0
2014-11-11 14:20:00,98.78,98.84,98.66,98.73,43500.0,73.4804,73.5251,73.3912,73.4432,43500.0
2014-11-11 14:25:00,98.73,98.9,98.67,98.8,82600.0,73.4432,73.5697,73.3986,73.4953,82600.0
2014-11-11 14:30:00,98.8,98.8,98.6,98.65,27800.0,73.4953,73.4953,73.3465,73.3837,27800.0
2014-11-11 14:35:00,98.63,98.64,98.41,98.48,29600.0,73.3689,73.3763,73.2052,73.2573,29600.0
2014-11-11 14:40:00,98.51,98.54,98.26,98.35,34500.0,73.2796,73.3019,73.0936,73.1606,34500.0
2014-11-11 14:45:00,98.34,98.68,98.28,98.57,32200.0,73.1531,73.4061,73.1085,73.3242,32200.0
2014-11-11 14:50:00,98.58,98.71,98.51,98.7,50200.0,73.3317,73.4284,73.2796,73.4209,50200.0
2014-11-11 14:55:00,98.7,98.78,98.56,98.63,55100.0,73.4209,73.4804,73.3168,73.3689,55100.0
2014-11-11 15:00:00,98.62,98.75,98.58,98.63,37100.0,73.3614,73.4581,73.3317,73.3689,37100.0
2014-11-11 15:05:00,98.64,98.77,98.62,98.73,61200.0,73.3763,73.473,73.3614,73.4432,61200.0
2014-11-11 15:10:00,98.72,98.72,98.44,98.47,52300.0,73.4358,73.4358,73.2275,73.2498,52300.0
2014-11-11 15:15:00,98.47,98.58,98.37,98.51,44300.0,73.2498,73.3317,73.1755,73.2796,44300.0
2014-11-11 15:20:00,98.52,98.6,98.38,98.4,63000.0,73.287,73.3465,73.1829,73.1978,63000.0
2014-11-11 15:25:00,98.4,98.52,98.26,98.34,58000.0,73.1978,73.287,73.0936,73.1531,58000.0
2014-11-11 15:30:00,98.34,98.46,98.29,98.38,63700.0,73.1531,73.2424,73.1159,73.1829,63700.0
2014-11-11 15:35:00,98.37,98.56,98.36,98.46,46100.0,73.1755,73.3168,73.168,73.2424,46100.0
2014-11-11 15:40:00,98.47,98.65,98.46,98.59,47300.0,73.2498,73.3837,73.2424,73.3391,47300.0
2014-11-11 15:45:00,98.59,98.66,98.53,98.59,111800.0,73.3391,73.3912,73.2945,73.3391,111800.0
2014-11-11 15:50:00,98.57,98.63,98.54,98.56,64600.0,73.3242,73.3689,73.3019,73.3168,64600.0
2014-11-11 15:55:00,98.56,98.76,98.44,98.76,173100.0,73.3168,73.4656,73.2275,73.4656,173100.0
2014-11-12 09:30:00,98.68,98.68,97.57,98.23,117600.0,73.4061,73.4061,72.5803,73.0713,117600.0
2014-11-12 09:35:00,98.22,98.22,97.35,97.78,37600.0,73.0639,73.0639,72.4167,72.7366,37600.0
2014-11-12 09:40:00,97.91,98.17,97.78,97.93,26400.0,72.8333,73.0267,72.7366,72.8481,26400.0
2014-11-12 09:45:00,97.85,98.31,97.7,98.25,26800.0,72.7886,73.1308,72.6771,73.0862,26800.0
2014-11-12 09:50:00,98.29,98.31,97.94,98.07,27200.0,73.1159,73.1308,72.8556,72.9523,27200.0
2014-11-12 09:55:00,98.13,98.53,98.13,98.53,23700.0,72.9969,73.2945,72.9969,73.2945,23700.0
2014-11-12 10:00:00,98.56,98.98,98.51,98.82,49100.0,73.3168,73.6292,73.2796,73.5102,49100.0
2014-11-12 10:05:00,98.78,98.91,98.45,98.54,34900.0,73.4804,73.5771,73.235,73.3019,34900.0
2014-11-12 10:10:00,98.58,98.89,98.52,98.68,38500.0,73.3317,73.5623,73.287,73.4061,38500.0
2014-11-12 10:15:00,98.64,98.95,98.47,98.95,23400.0,73.3763,73.6069,73.2498,73.6069,23400.0
2014-11-12 10:20:00,98.92,99.26,98.9,99.23,41600.0,73.5846,73.8375,73.5697,73.8152,41600.0
2014-11-12 10:25:00,99.23,99.35,99.06,99.18,52300.0,73.8152,73.9045,73.6887,73.778,52300.0
2014-11-12 10:30:00,99.2,99.24,98.73,98.8,37200.0,73.7929,73.8226,73.4432,73.4953,37200.0
2014-11-12 10:35:00,98.85,98.99,98.64,98.69,37900.0,73.5325,73.6367,73.3763,73.4135,37900.0
2014-11-12 10:40:00,98.69,99.0,98.69,98.78,35700.0,73.4135,73.6441,73.4135,73.4804,35700.0
2014-11-12 10:45:00,98.78,98.94,98.56,98.59,32100.0,73.4804,73.5995,73.3168,73.3391,32100.0
2014-11-12 10:50:00,98.59,98.67,98.37,98.4,31600.0,73.3391,73.3986,73.1755,73.1978,31600.0
2014-11-12 10:55:00,98.43,98.65,98.37,98.43,26200.0,73.2201,73.3837,73.1755,73.2201,26200.0
2014-11-12 11:00:00,98.47,98.49,98.02,98.25,32400.0,73.2498,73.2647,72.9151,73.0862,32400.0
2014-11-12 11:05:00,98.24,98.29,98.04,98.18,32200.0,73.0787,73.1159,72.93,73.0341,32200.0
2014-11-12 11:10:00,98.17,98.43,98.06,98.23,37000.0,73.0267,73.2201,72.9448,73.0713,37000.0
2014-11-12 11:15:00,98.22,98.58,98.11,98.58,28900.0,73.0639,73.3317,72.982,73.3317,28900.0
2014-11-12 11:20:00,98.55,98.97,98.55,98.96,39700.0,73.3093,73.6218,73.3093,73.6143,39700.0
2014-11-12 11:25:00,99.0,99.14,98.81,98.84,24900.0,73.6441,73.7482,73.5028,73.5251,24900.0
2014-11-12 11:30:00,98.86,98.87,98.57,98.61,21800.0,73.54,73.5474,73.3242,73.354,21800.0
2014-11-12 11:35:00,98.64,99.14,98.62,98.99,48400.0,73.3763,73.7482,73.3614,73.6367,48400.0
2014-11-12 11:40:00,98.95,98.95,98.7,98.7,25200.0,73.6069,73.6069,73.4209,73.4209,25200.0
2014-11-12 11:45:00,98.7,98.78,98.48,98.69,34500.0,73.4209,73.4804,73.2573,73.4135,34500.0
2014-11-12 11:50:00,98.69,98.74,98.53,98.56,33900.0,73.4135,73.4507,73.2945,73.3168,33900.0
2014-11-12 11:55:00,98.57,98.91,98.57,98.7,20200.0,73.3242,73.5771,73.3242,73.4209,20200.0
2014-11-12 12:00:00,98.73,98.82,98.43,98.43,24400.0,73.4432,73.5102,73.2201,73.2201,24400.0
2014-11-12 12:05:00,98.47,98.56,98.27,98.29,17500.0,73.2498,73.3168,73.1011,73.1159,17500.0
2014-11-12 12:10:00,98.29,98.51,98.18,98.19,27100.0,73.1159,73.2796,73.0341,73.0416,27100.0
2014-11-12 12:15:00,98.19,98.29,98.09,98.14,18700.0,73.0416,73.1159,72.9672,73.0044,18700.0
2014-11-12 12:20:00,98.12,98.26,98.03,98.22,25000.0,72.9895,73.0936,72.9225,73.0639,25000.0
2014-11-12 12:25:00,98.23,98.38,98.16,98.31,19300.0,73.0713,73.1829,73.0192,73.1308,19300.0
2014-11-12 12:30:00,98.32,98.54,98.32,98.38,29600.0,73.1383,73.3019,73.1383,73.1829,29600.0
2014-11-12 12:35:00,98.37,98.41,98.12,98.29,33900.0,73.1755,73.2052,72.9895,73.1159,33900.0
2014-11-12 12:40:00,98.26,98.44,98.24,98.34,17900.0,73.0936,73.2275,73.0787,73.1531,17900.0
2014-11-12 12:45:00,98.37,98.54,98.33,98.53,32600.0,73.1755,73.3019,73.1457,73.2945,32600.0
2014-11-12 12:50:00,98.46,98.58,98.38,98.39,12100.0,73.2424,73.3317,73.1829,73.1903,12100.0
2014-11-12 12:55:00,98.4,98.47,98.33,98.44,15900.0,73.1978,73.2498,73.1457,73.2275,15900.0
2014-11-12 13:00:00,98.41,98.47,98.3,98.38,13100.0,73.2052,73.2498,73.1234,73.1829,13100.0
2014-11-12 13:05:00,98.35,98.53,98.29,98.32,15400.0,73.1606,73.2945,73.1159,73.1383,15400.0
2014-11-12 13:10:00,98.32,98.47,98.32,98.37,17600.0,73.1383,73.2498,73.1383,73.1755,17600.0
2014-11-12 13:15:00,98.38,98.45,98.22,98.34,16100.0,73.1829,73.235,73.0639,73.1531,16100.0
2014-11-12 13:20:00,98.32,98.33,98.21,98.26,14800.0,73.1383,73.1457,73.0564,73.0936,14800.0
2014-11-12 13:25:00,98.25,98.45,98.25,98.45,19100.0,73.0862,73.235,73.0862,73.235,19100.0
2014-11-12 13:30:00,98.44,98.52,98.38,98.46,18200.0,73.2275,73.287,73.1829,73.2424,18200.0
2014-11-12 13:35:00,98.45,98.46,98.25,98.33,30100.0,73.235,73.2424,73.0862,73.1457,30100.0
2014-11-12 13:40:00,98.34,98.5,98.33,98.45,12800.0,73.1531,73.2722,73.1457,73.235,12800.0
2014-11-12 13:45:00,98.42,98.57,98.34,98.45,13700.0,73.2126,73.3242,73.1531,73.235,13700.0
2014-11-12 13:50:00,98.4,98.43,98.3,98.31,16600.0,73.1978,73.2201,73.1234,73.1308,16600.0
2014-11-12 13:55:00,98.3,98.39,98.22,98.39,24000.0,73.1234,73.1903,73.0639,73.1903,24000.0
2014-11-12 14:00:00,98.36,98.37,98.23,98.28,33700.0,73.168,73.1755,73.0713,73.1085,33700.0
2014-11-12 14:05:00,98.28,98.28,98.16,98.23,16900.0,73.1085,73.1085,73.0192,73.0713,16900.0
2014-11-12 14:10:00,98.21,98.21,97.94,98.01,38300.0,73.0564,73.0564,72.8556,72.9077,38300.0
2014-11-12 14:15:00,98.02,98.43,98.01,98.42,26600.0,72.9151,73.2201,72.9077,73.2126,26600.0
2014-11-12 14:20:00,98.4,98.45,98.14,98.14,22900.0,73.1978,73.235,73.0044,73.0044,22900.0
2014-11-12 14:25:00,98.15,98.33,98.06,98.14,26400.0,73.0118,73.1457,72.9448,73.0044,26400.0
2014-11-12 14:30:00,98.16,98.18,97.95,98.01,42100.0,73.0192,73.0341,72.863,72.9077,42100.0
2014-11-12 14:35:00,98.0,98.01,97.85,97.88,27400.0,72.9002,72.9077,72.7886,72.8109,27400.0
2014-11-12 14:40:00,97.88,97.93,97.54,97.58,29300.0,72.8109,72.8481,72.558,72.5878,29300.0
2014-11-12 14:45:00,97.59,97.65,97.45,97.45,28300.0,72.5952,72.6399,72.4911,72.4911,28300.0
2014-11-12 14:50:00,97.44,97.63,97.44,97.6,18100.0,72.4836,72.625,72.4836,72.6027,18100.0
2014-11-12 14:55:00,97.61,97.69,97.54,97.57,31800.0,72.6101,72.6696,72.558,72.5803,31800.0
2014-11-12 15:00:00,97.59,97.65,97.5,97.64,18000.0,72.5952,72.6399,72.5283,72.6324,18000.0
2014-11-12 15:05:00,97.65,97.78,97.59,97.76,35800.0,72.6399,72.7366,72.5952,72.7217,35800.0
2014-11-12 15:10:00,97.75,97.8,97.57,97.62,31100.0,72.7142,72.7514,72.5803,72.6175,31100.0
2014-11-12 15:15:00,97.63,97.67,97.47,97.57,29500.0,72.625,72.6547,72.506,72.5803,29500.0
2014-11-12 15:20:00,97.58,97.61,97.38,97.48,44000.0,72.5878,72.6101,72.439,72.5134,44000.0
2014-11-12 15:25:00,97.52,97.52,97.36,97.51,38600.0,72.5432,72.5432,72.4241,72.5357,38600.0
2014-11-12 15:30:00,97.53,97.67,97.45,97.52,37500.0,72.5506,72.6547,72.4911,72.5432,37500.0
2014-11-12 15:35:00,97.54,97.54,97.42,97.43,41500.0,72.558,72.558,72.4688,72.4762,41500.0
2014-11-12 15:40:00,97.45,97.62,97.45,97.59,57300.0,72.4911,72.6175,72.4911,72.5952,57300.0
2014-11-12 15:45:00,97.59,97.67,97.51,97.62,83500.0,72.5952,72.6547,72.5357,72.6175,83500.0
2014-11-12 15:50:00,97.62,97.69,97.51,97.56,121900.0,72.6175,72.6696,72.5357,72.5729,121900.0
2014-11-12 15:55:00,97.57,97.61,97.5,97.54,136000.0,72.5803,72.6101,72.5283,72.558,136000.0
2014-11-13 09:30:00,96.5,97.41,96.42,97.31,91100.0,71.7844,72.4613,71.7249,72.3869,91100.0
2014-11-13 09:35:00,97.37,97.44,96.48,96.85,72300.0,72.4316,72.4836,71.7695,72.0448,72300.0
2014-11-13 09:40:00,96.9,97.04,96.44,96.59,63600.0,72.0819,72.1861,71.7398,71.8513,63600.0
2014-11-13 09:45:00,96.59,96.78,96.25,96.78,64300.0,71.8513,71.9927,71.5984,71.9927,64300.0
2014-11-13 09:50:00,96.77,97.05,96.59,96.83,42200.0,71.9852,72.1935,71.8513,72.0299,42200.0
2014-11-13 09:55:00,96.79,96.86,96.59,96.72,62800.0,72.0001,72.0522,71.8513,71.948,62800.0
2014-11-13 10:00:00,96.69,96.69,96.07,96.28,53000.0,71.9257,71.9257,71.4645,71.6207,53000.0
2014-11-13 10:05:00,96.28,96.34,96.02,96.23,53000.0,71.6207,71.6654,71.4273,71.5835,53000.0
2014-11-13 10:10:00,96.23,96.4,96.14,96.14,77800.0,71.5835,71.71,71.5166,71.5166,77800.0
2014-11-13 10:15:00,96.16,96.42,96.16,96.25,36600.0,71.5315,71.7249,71.5315,71.5984,36600.0
2014-11-13 10:20:00,96.26,96.31,96.14,96.29,33800.0,71.6059,71.6431,71.5166,71.6282,33800.0
2014-11-13 10:25:00,96.23,96.38,96.09,96.15,23600.0,71.5835,71.6951,71.4794,71.524,23600.0
2014-11-13 10:30:00,96.13,96.29,96.05,96.11,49800.0,71.5092,71.6282,71.4496,71.4943,49800.0
2014-11-13 10:35:00,96.11,96.17,95.99,96.09,44000.0,71.4943,71.5389,71.405,71.4794,44000.0
2014-11-13 10:40:00,96.12,96.12,95.93,96.04,44700.0,71.5017,71.5017,71.3604,71.4422,44700.0
2014-11-13 10:45:00,96.03,96.24,96.03,96.22,66400.0,71.4348,71.591,71.4348,71.5761,66400.0
2014-11-13 10:50:00,96.22,96.42,96.2,96.4,31100.0,71.5761,71.7249,71.5612,71.71,31100.0
2014-11-13 10:55:00,96.4,96.4,96.1,96.19,16100.0,71.71,71.71,71.4868,71.5538,16100.0
2014-11-13 11:00:00,96.2,96.28,95.68,95.86,54800.0,71.5612,71.6207,71.1744,71.3083,54800.0
2014-11-13 11:05:00,95.89,95.99,95.81,95.81,30700.0,71.3306,71.405,71.2711,71.2711,30700.0
2014-11-13 11:10:00,95.82,95.86,95.64,95.65,33700.0,71.2786,71.3083,71.1447,71.1521,33700.0
2014-11-13 11:15:00,95.66,96.1,95.66,96.04,55200.0,71.1595,71.4868,71.1595,71.4422,55200.0
2014-11-13 11:20:00,96.03,96.08,95.9,95.92,21600.0,71.4348,71.472,71.3381,71.3529,21600.0
2014-11-13 11:25:00,95.93,95.93,95.54,95.58,37700.0,71.3604,71.3604,71.0703,71.1,37700.0
2014-11-13 11:30:00,95.58,95.65,95.52,95.55,33300.0,71.1,71.1521,71.0554,71.0777,33300.0
2014-11-13 11:35:00,95.54,95.66,95.43,95.5,62300.0,71.0703,71.1595,70.9884,71.0405,62300.0
2014-11-13 11:40:00,95.51,95.78,95.36,95.65,43200.0,71.048,71.2488,70.9364,71.1521,43200.0
2014-11-13 11:45:00,95.67,95.8,95.51,95.74,26000.0,71.167,71.2637,71.048,71.219,26000.0
2014-11-13 11:50:00,95.73,95.83,95.62,95.79,28200.0,71.2116,71.286,71.1298,71.2562,28200.0
2014-11-13 11:55:00,95.78,96.17,95.78,96.17,32600.0,71.2488,71.5389,71.2488,71.5389,32600.0
2014-11-13 12:00:00,96.18,96.21,95.88,95.88,31600.0,71.5464,71.5687,71.3232,71.3232,31600.0
2014-11-13 12:05:00,95.87,96.03,95.7,95.92,32200.0,71.3158,71.4348,71.1893,71.3529,32200.0
2014-11-13 12:10:00,95.95,95.99,95.73,95.99,21300.0,71.3753,71.405,71.2116,71.405,21300.0
2014-11-13 12:15:00,95.97,96.07,95.73,95.76,30100.0,71.3901,71.4645,71.2116,71.2339,30100.0
2014-11-13 12:20:00,95.8,95.84,95.52,95.52,31000.0,71.2637,71.2934,71.0554,71.0554,31000.0
2014-11-13 12:25:00,95.54,95.68,95.5,95.58,32800.0,71.0703,71.1744,71.0405,71.1,32800.0
2014-11-13 12:30:00,95.55,95.94,95.55,95.68,29800.0,71.0777,71.3678,71.0777,71.1744,29800.0
2014-11-13 12:35:00,95.65,95.83,95.61,95.61,64100.0,71.1521,71.286,71.1223,71.1223,64100.0
2014-11-13 12:40:00,95.58,95.8,95.46,95.8,70700.0,71.1,71.2637,71.0108,71.2637,70700.0
2014-11-13 12:45:00,95.79,95.99,95.63,95.79,30900.0,71.2562,71.405,71.1372,71.2562,30900.0
2014-11-13 12:50:00,95.82,95.97,95.8,95.8,56200.0,71.2786,71.3901,71.2637,71.2637,56200.0
2014-11-13 12:55:00,95.79,95.89,95.66,95.7,38400.0,71.2562,71.3306,71.1595,71.1893,38400.0
2014-11-13 13:00:00,95.69,95.85,95.61,95.85,34600.0,71.1819,71.3009,71.1223,71.3009,34600.0
2014-11-13 13:05:00,95.84,95.85,95.53,95.69,58000.0,71.2934,71.3009,71.0628,71.1819,58000.0
2014-11-13 13:10:00,95.67,95.78,95.62,95.68,39000.0,71.167,71.2488,71.1298,71.1744,39000.0
2014-11-13 13:15:00,95.69,95.89,95.66,95.81,22800.0,71.1819,71.3306,71.1595,71.2711,22800.0
2014-11-13 13:20:00,95.8,95.83,95.64,95.75,61400.0,71.2637,71.286,71.1447,71.2265,61400.0
2014-11-13 13:25:00,95.75,95.79,95.62,95.62,27900.0,71.2265,71.2562,71.1298,71.1298,27900.0
2014-11-13 13:30:00,95.65,95.72,95.49,95.57,63800.0,71.1521,71.2042,71.0331,71.0926,63800.0
2014-11-13 13:35:00,95.61,95.7,95.46,95.68,37000.0,71.1223,71.1893,71.0108,71.1744,37000.0
2014-11-13 13:40:00,95.68,95.68,95.47,95.6,26200.0,71.1744,71.1744,71.0182,71.1149,26200.0
2014-11-13 13:45:00,95.6,95.73,95.57,95.7,27600.0,71.1149,71.2116,71.0926,71.1893,27600.0
2014-11-13 13:50:00,95.71,95.78,95.6,95.66,20900.0,71.1967,71.2488,71.1149,71.1595,20900.0
2014-11-13 13:55:00,95.6,95.62,95.43,95.44,20400.0,71.1149,71.1298,70.9884,70.9959,20400.0
2014-11-13 14:00:00,95.44,95.59,95.36,95.45,46400.0,70.9959,71.1075,70.9364,71.0033,46400.0
2014-11-13 14:05:00,95.45,95.46,95.17,95.21,52100.0,71.0033,71.0108,70.795,70.8248,52100.0
2014-11-13 14:10:00,95.21,95.22,94.91,94.98,138400.0,70.8248,70.8322,70.6016,70.6537,138400.0
2014-11-13 14:15:00,95.0,95.04,94.73,95.0,66000.0,70.6686,70.6983,70.4677,70.6686,66000.0
2014-11-13 14:20:00,94.98,95.0,94.75,94.79,30500.0,70.6537,70.6686,70.4826,70.5124,30500.0
2014-11-13 14:25:00,94.81,94.91,94.65,94.85,52700.0,70.5272,70.6016,70.4082,70.557,52700.0
2014-11-13 14:30:00,94.86,94.92,94.75,94.9,50500.0,70.5644,70.6091,70.4826,70.5942,50500.0
2014-11-13 14:35:00,94.89,94.94,94.64,94.66,40000.0,70.5867,70.6239,70.4008,70.4157,40000.0
2014-11-13 14:40:00,94.65,94.82,94.47,94.78,131200.0,70.4082,70.5347,70.2743,70.5049,131200.0
2014-11-13 14:45:00,94.78,95.09,94.78,95.09,50900.0,70.5049,70.7355,70.5049,70.7355,50900.0
2014-11-13 14:50:00,95.1,95.17,94.99,95.09,40300.0,70.743,70.795,70.6611,70.7355,40300.0
2014-11-13 14:55:00,95.08,95.09,94.71,94.71,78200.0,70.7281,70.7355,70.4529,70.4529,78200.0
2014-11-13 15:00:00,94.72,95.01,94.65,95.01,57300.0,70.4603,70.676,70.4082,70.676,57300.0
2014-11-13 15:05:00,95.02,95.1,94.9,95.03,58500.0,70.6835,70.743,70.5942,70.6909,58500.0
2014-11-13 15:10:00,95.02,95.05,94.91,94.95,50900.0,70.6835,70.7058,70.6016,70.6314,50900.0
2014-11-13 15:15:00,94.93,95.02,94.8,94.81,59900.0,70.6165,70.6835,70.5198,70.5272,59900.0
2014-11-13 15:20:00,94.8,94.9,94.67,94.75,86400.0,70.5198,70.5942,70.4231,70.4826,86400.0
2014-11-13 15:25:00,94.75,94.89,94.64,94.64,73600.0,70.4826,70.5867,70.4008,70.4008,73600.0
2014-11-13 15:30:00,94.64,95.35,94.58,95.24,92200.0,70.4008,70.9289,70.3561,70.8471,92200.0
2014-11-13 15:35:00,95.25,95.74,95.21,95.67,205500.0,70.8545,71.219,70.8248,71.167,205500.0
2014-11-13 15:40:00,95.7,96.54,95.7,96.44,221400.0,71.1893,71.8142,71.1893,71.7398,221400.0
2014-11-13 15:45:00,96.45,96.46,95.74,95.91,229400.0,71.7472,71.7546,71.219,71.3455,229400.0
2014-11-13 15:50:00,95.91,96.06,95.64,95.76,171200.0,71.3455,71.4571,71.1447,71.2339,171200.0
2014-11-13 15:55:00,95.76,95.9,95.64,95.84,214500.0,71.2339,71.3381,71.1447,71.2934,214500.0
2014-11-14 09:30:00,96.32,97.28,96.2,96.97,105000.0,71.6505,72.3646,71.5612,72.134,105000.0
2014-11-14 09:35:00,96.94,97.22,96.73,96.97,47400.0,72.1117,72.32,71.9555,72.134,47400.0
2014-11-14 09:40:00,96.86,97.19,96.63,96.63,93500.0,72.0522,72.2977,71.8811,71.8811,93500.0
2014-11-14 09:45:00,96.68,96.94,96.39,96.4,91500.0,71.9183,72.1117,71.7026,71.71,91500.0
2014-11-14 09:50:00,96.41,96.9,96.38,96.86,53400.0,71.7174,72.0819,71.6951,72.0522,53400.0
2014-11-14 09:55:00,96.87,97.19,96.77,97.07,42000.0,72.0596,72.2977,71.9852,72.2084,42000.0
2014-11-14 10:00:00,97.06,97.56,96.94,97.47,74300.0,72.201,72.5729,72.1117,72.506,74300.0
2014-11-14 10:05:00,97.44,97.75,97.43,97.6,48500.0,72.4836,72.7142,72.4762,72.6027,48500.0
2014-11-14 10:10:00,97.56,97.67,97.38,97.52,41300.0,72.5729,72.6547,72.439,72.5432,41300.0
2014-11-14 10:15:00,97.5,97.55,97.26,97.36,37400.0,72.5283,72.5655,72.3497,72.4241,37400.0
2014-11-14 10:20:00,97.42,97.68,97.18,97.65,49200.0,72.4688,72.6622,72.2902,72.6399,49200.0
2014-11-14 10:25:00,97.66,97.89,97.64,97.8,42400.0,72.6473,72.8184,72.6324,72.7514,42400.0
2014-11-14 10:30:00,97.8,97.8,97.45,97.47,62700.0,72.7514,72.7514,72.4911,72.506,62700.0
2014-11-14 10:35:00,97.45,97.54,97.26,97.36,30000.0,72.4911,72.558,72.3497,72.4241,30000.0
2014-11-14 10:40:00,97.34,97.49,97.27,97.36,22700.0,72.4093,72.5208,72.3572,72.4241,22700.0
2014-11-14 10:45:00,97.35,97.43,97.08,97.12,59200.0,72.4167,72.4762,72.2158,72.2456,59200.0
2014-11-14 10:50:00,97.13,97.17,96.98,97.11,44900.0,72.253,72.2828,72.1415,72.2382,44900.0
2014-11-14 10:55:00,97.11,97.41,96.9,97.0,79400.0,72.2382,72.4613,72.0819,72.1563,79400.0
2014-11-14 11:00:00,97.02,97.02,96.61,96.61,75300.0,72.1712,72.1712,71.8662,71.8662,75300.0
2014-11-14 11:05:00,96.61,96.66,96.45,96.48,48800.0,71.8662,71.9034,71.7472,71.7695,48800.0
2014-11-14 11:10:00,96.46,96.61,96.37,96.59,32200.0,71.7546,71.8662,71.6877,71.8513,32200.0
2014-11-14 11:15:00,96.53,96.83,96.52,96.83,15400.0,71.8067,72.0299,71.7993,72.0299,15400.0
2014-11-14 11:20:00,96.85,97.0,96.74,96.74,26000.0,72.0448,72.1563,71.9629,71.9629,26000.0
2014-11-14 11:25:00,96.71,96.86,96.66,96.75,25300.0,71.9406,72.0522,71.9034,71.9704,25300.0
2014-11-14 11:30:00,96.74,97.01,96.64,96.94,27700.0,71.9629,72.1638,71.8885,72.1117,27700.0
2014-11-14 11:35:00,96.92,97.04,96.9,97.04,27400.0,72.0968,72.1861,72.0819,72.1861,27400.0
2014-11-14 11:40:00,97.03,97.03,96.7,96.88,35100.0,72.1787,72.1787,71.9332,72.0671,35100.0
2014-11-14 11:45:00,96.89,97.11,96.84,96.92,22800.0,72.0745,72.2382,72.0373,72.0968,22800.0
2014-11-14 11:50:00,96.91,97.08,96.83,97.05,21200.0,72.0894,72.2158,72.0299,72.1935,21200.0
2014-11-14 11:55:00,97.04,97.18,96.94,97.12,19800.0,72.1861,72.2902,72.1117,72.2456,19800.0
2014-11-14 12:00:00,97.14,97.46,97.13,97.46,18400.0,72.2605,72.4985,72.253,72.4985,18400.0
2014-11-14 12:05:00,97.46,97.46,97.26,97.36,18500.0,72.4985,72.4985,72.3497,72.4241,18500.0
2014-11-14 12:10:00,97.36,97.5,97.26,97.5,32400.0,72.4241,72.5283,72.3497,72.5283,32400.0
2014-11-14 12:15:00,97.49,97.53,97.39,97.52,23800.0,72.5208,72.5506,72.4464,72.5432,23800.0
2014-11-14 12:20:00,97.52,97.52,97.16,97.19,16400.0,72.5432,72.5432,72.2754,72.2977,16400.0
2014-11-14 12:25:00,97.22,97.34,97.18,97.31,15800.0,72.32,72.4093,72.2902,72.3869,15800.0
2014-11-14 12:30:00,97.32,97.32,97.1,97.16,28600.0,72.3944,72.3944,72.2307,72.2754,28600.0
2014-11-14 12:35:00,97.16,97.33,97.12,97.29,26500.0,72.2754,72.4018,72.2456,72.3721,26500.0
2014-11-14 12:40:00,97.32,97.52,97.32,97.51,26900.0,72.3944,72.5432,72.3944,72.5357,26900.0
2014-11-14 12:45:00,97.51,97.69,97.45,97.56,33400.0,72.5357,72.6696,72.4911,72.5729,33400.0
2014-11-14 12:50:00,97.57,97.58,97.28,97.29,21900.0,72.5803,72.5878,72.3646,72.3721,21900.0
2014-11-14 12:55:00,97.27,97.32,97.18,97.3,17900.0,72.3572,72.3944,72.2902,72.3795,17900.0
2014-11-14 13:00:00,97.33,97.6,97.27,97.57,23500.0,72.4018,72.6027,72.3572,72.5803,23500.0
2014-11-14 13:05:00,97.61,97.77,97.59,97.67,48600.0,72.6101,72.7291,72.5952,72.6547,48600.0
2014-11-14 13:10:00,97.69,97.89,97.69,97.74,23000.0,72.6696,72.8184,72.6696,72.7068,23000.0
2014-11-14 13:15:00,97.72,97.87,97.63,97.8,20800.0,72.6919,72.8035,72.625,72.7514,20800.0
2014-11-14 13:20:00,97.84,97.89,97.73,97.79,22200.0,72.7812,72.8184,72.6994,72.744,22200.0
2014-11-14 13:25:00,97.78,97.92,97.73,97.8,35100.0,72.7366,72.8407,72.6994,72.7514,35100.0
2014-11-14 13:30:00,97.83,98.05,97.78,97.97,24500.0,72.7738,72.9374,72.7366,72.8779,24500.0
2014-11-14 13:35:00,98.0,98.1,97.95,98.09,21100.0,72.9002,72.9746,72.863,72.9672,21100.0
2014-11-14 13:40:00,98.12,98.14,98.01,98.04,25700.0,72.9895,73.0044,72.9077,72.93,25700.0
2014-11-14 13:45:00,98.02,98.16,97.97,98.1,28800.0,72.9151,73.0192,72.8779,72.9746,28800.0
2014-11-14 13:50:00,98.13,98.21,98.05,98.07,23100.0,72.9969,73.0564,72.9374,72.9523,23100.0
2014-11-14 13:55:00,98.05,98.1,97.79,97.79,19400.0,72.9374,72.9746,72.744,72.744,19400.0
2014-11-14 14:00:00,97.79,97.98,97.77,97.89,12100.0,72.744,72.8853,72.7291,72.8184,12100.0
2014-11-14 14:05:00,97.9,97.9,97.78,97.79,49500.0,72.8258,72.8258,72.7366,72.744,49500.0
2014-11-14 14:10:00,97.79,98.02,97.77,98.02,65400.0,72.744,72.9151,72.7291,72.9151,65400.0
2014-11-14 14:15:00,98.02,98.2,98.02,98.2,27800.0,72.9151,73.049,72.9151,73.049,27800.0
2014-11-14 14:20:00,98.22,98.33,98.05,98.09,28400.0,73.0639,73.1457,72.9374,72.9672,28400.0
2014-11-14 14:25:00,98.09,98.29,97.99,98.29,24500.0,72.9672,73.1159,72.8928,73.1159,24500.0
2014-11-14 14:30:00,98.29,98.36,98.15,98.15,19800.0,73.1159,73.168,73.0118,73.0118,19800.0
2014-11-14 14:35:00,98.17,98.29,98.05,98.05,28500.0,73.0267,73.1159,72.9374,72.9374,28500.0
2014-11-14 14:40:00,98.09,98.17,97.98,98.01,18700.0,72.9672,73.0267,72.8853,72.9077,18700.0
2014-11-14 14:45:00,98.01,98.06,97.84,97.87,22700.0,72.9077,72.9448,72.7812,72.8035,22700.0
2014-11-14 14:50:00,97.89,97.92,97.77,97.79,21500.0,72.8184,72.8407,72.7291,72.744,21500.0
2014-11-14 14:55:00,97.78,97.91,97.74,97.9,19700.0,72.7366,72.8333,72.7068,72.8258,19700.0
2014-11-14 15:00:00,97.91,98.0,97.83,98.0,34100.0,72.8333,72.9002,72.7738,72.9002,34100.0
2014-11-14 15:05:00,98.02,98.22,98.01,98.11,17500.0,72.9151,73.0639,72.9077,72.982,17500.0
2014-11-14 15:10:00,98.12,98.23,98.12,98.18,18900.0,72.9895,73.0713,72.9895,73.0341,18900.0
2014-11-14 15:15:00,98.21,98.24,98.02,98.14,25000.0,73.0564,73.0787,72.9151,73.0044,25000.0
2014-11-14 15:20:00,98.16,98.26,98.14,98.2,24000.0,73.0192,73.0936,73.0044,73.049,24000.0
2014-11-14 15:25:00,98.2,98.23,98.09,98.14,26000.0,73.049,73.0713,72.9672,73.0044,26000.0
2014-11-14 15:30:00,98.13,98.32,98.13,98.21,39400.0,72.9969,73.1383,72.9969,73.0564,39400.0
2014-11-14 15:35:00,98.24,98.28,98.11,98.14,53900.0,73.0787,73.1085,72.982,73.0044,53900.0
2014-11-14 15:40:00,98.13,98.14,98.04,98.1,61800.0,72.9969,73.0044,72.93,72.9746,61800.0
2014-11-14 15:45:00,98.08,98.1,97.84,97.85,93900.0,72.9597,72.9746,72.7812,72.7886,93900.0
2014-11-14 15:50:00,97.84,97.97,97.8,97.96,97300.0,72.7812,72.8779,72.7514,72.8705,97300.0
2014-11-14 15:55:00,97.96,98.12,97.91,98.11,236400.0,72.8705,72.9895,72.8333,72.982,236400.0
2014-11-17 09:30:00,97.01,97.19,96.27,96.52,103200.0,72.1638,72.2977,71.6133,71.7993,103200.0
2014-11-17 09:35:00,96.53,96.72,96.17,96.4,48700.0,71.8067,71.948,71.5389,71.71,48700.0
2014-11-17 09:40:00,96.41,96.73,96.27,96.31,23400.0,71.7174,71.9555,71.6133,71.6431,23400.0
2014-11-17 09:45:00,96.3,96.45,96.02,96.16,35000.0,71.6356,71.7472,71.4273,71.5315,35000.0
2014-11-17 09:50:00,96.16,96.31,96.05,96.17,33200.0,71.5315,71.6431,71.4496,71.5389,33200.0
2014-11-17 09:55:00,96.17,96.2,95.79,96.18,38800.0,71.5389,71.5612,71.2562,71.5464,38800.0
2014-11-17 10:00:00,96.18,96.9,96.18,96.59,94000.0,71.5464,72.0819,71.5464,71.8513,94000.0
2014-11-17 10:05:00,96.58,96.61,96.16,96.33,37900.0,71.8439,71.8662,71.5315,71.6579,37900.0
2014-11-17 10:10:00,96.33,96.63,96.26,96.48,45700.0,71.6579,71.8811,71.6059,71.7695,45700.0
2014-11-17 10:15:00,96.53,96.76,96.43,96.67,29600.0,71.8067,71.9778,71.7323,71.9109,29600.0
2014-11-17 10:20:00,96.68,96.73,96.5,96.73,50900.0,71.9183,71.9555,71.7844,71.9555,50900.0
2014-11-17 10:25:00,96.76,97.38,96.72,97.36,37400.0,71.9778,72.439,71.948,72.4241,37400.0
2014-11-17 10:30:00,97.38,97.38,96.79,96.85,45300.0,72.439,72.439,72.0001,72.0448,45300.0
2014-11-17 10:35:00,96.81,96.98,96.73,96.79,41700.0,72.015,72.1415,71.9555,72.0001,41700.0
2014-11-17 10:40:00,96.78,96.87,96.66,96.73,44200.0,71.9927,72.0596,71.9034,71.9555,44200.0
2014-11-17 10:45:00,96.71,96.83,96.62,96.75,60400.0,71.9406,72.0299,71.8737,71.9704,60400.0
2014-11-17 10:50:00,96.74,96.85,96.59,96.7,53800.0,71.9629,72.0448,71.8513,71.9332,53800.0
2014-11-17 10:55:00,96.71,96.9,96.68,96.83,36600.0,71.9406,72.0819,71.9183,72.0299,36600.0
2014-11-17 11:00:00,96.82,96.82,96.52,96.68,39200.0,72.0224,72.0224,71.7993,71.9183,39200.0
2014-11-17 11:05:00,96.68,96.73,96.45,96.48,42000.0,71.9183,71.9555,71.7472,71.7695,42000.0
2014-11-17 11:10:00,96.49,96.56,96.33,96.54,50600.0,71.777,71.829,71.6579,71.8142,50600.0
2014-11-17 11:15:00,96.6,96.69,96.45,96.56,37800.0,71.8588,71.9257,71.7472,71.829,37800.0
2014-11-17 11:20:00,96.55,96.68,96.41,96.53,31000.0,71.8216,71.9183,71.7174,71.8067,31000.0
2014-11-17 11:25:00,96.51,96.51,96.23,96.27,35400.0,71.7918,71.7918,71.5835,71.6133,35400.0
2014-11-17 11:30:00,96.25,96.42,96.13,96.26,26900.0,71.5984,71.7249,71.5092,71.6059,26900.0
2014-11-17 11:35:00,96.27,96.47,96.12,96.15,25800.0,71.6133,71.7621,71.5017,71.524,25800.0
2014-11-17 11:40:00,96.15,96.26,96.08,96.17,29500.0,71.524,71.6059,71.472,71.5389,29500.0
2014-11-17 11:45:00,96.19,96.24,95.93,95.99,21300.0,71.5538,71.591,71.3604,71.405,21300.0
2014-11-17 11:50:00,95.99,96.12,95.9,96.09,36300.0,71.405,71.5017,71.3381,71.4794,36300.0
2014-11-17 11:55:00,96.13,96.2,95.96,96.1,38200.0,71.5092,71.5612,71.3827,71.4868,38200.0
2014-11-17 12:00:00,96.08,96.23,95.93,95.95,30700.0,71.472,71.5835,71.3604,71.3753,30700.0
2014-11-17 12:05:00,95.94,96.16,95.93,96.15,23200.0,71.3678,71.5315,71.3604,71.524,23200.0
2014-11-17 12:10:00,96.11,96.18,96.0,96.08,34000.0,71.4943,71.5464,71.4125,71.472,34000.0
2014-11-17 12:15:00,96.07,96.07,95.78,96.02,57900.0,71.4645,71.4645,71.2488,71.4273,57900.0
2014-11-17 12:20:00,96.0,96.09,95.95,96.03,29000.0,71.4125,71.4794,71.3753,71.4348,29000.0
2014-11-17 12:25:00,96.0,96.12,95.95,96.01,25500.0,71.4125,71.5017,71.3753,71.4199,25500.0
2014-11-17 12:30:00,96.02,96.07,95.85,95.86,27100.0,71.4273,71.4645,71.3009,71.3083,27100.0
2014-11-17 12:35:00,95.85,95.9,95.73,95.76,26000.0,71.3009,71.3381,71.2116,71.2339,26000.0
2014-11-17 12:40:00,95.76,95.99,95.75,95.98,32500.0,71.2339,71.405,71.2265,71.3976,32500.0
2014-11-17 12:45:00,95.99,96.14,95.99,96.12,29800.0,71.405,71.5166,71.405,71.5017,29800.0
2014-11-17 12:50:00,96.12,96.14,95.99,96.03,33900.0,71.5017,71.5166,71.405,71.4348,33900.0
2014-11-17 12:55:00,96.01,96.12,95.95,96.01,28500.0,71.4199,71.5017,71.3753,71.4199,28500.0
2014-11-17 13:00:00,96.01,96.01,95.85,95.88,27300.0,71.4199,71.4199,71.3009,71.3232,27300.0
2014-11-17 13:05:00,95.88,96.15,95.83,96.1,27000.0,71.3232,71.524,71.286,71.4868,27000.0
2014-11-17 13:10:00,96.09,96.35,96.06,96.35,33800.0,71.4794,71.6728,71.4571,71.6728,33800.0
2014-11-17 13:15:00,96.33,96.59,96.32,96.49,47300.0,71.6579,71.8513,71.6505,71.777,47300.0
2014-11-17 13:20:00,96.49,96.73,96.38,96.65,31700.0,71.777,71.9555,71.6951,71.896,31700.0
2014-11-17 13:25:00,96.64,96.86,96.63,96.85,46300.0,71.8885,72.0522,71.8811,72.0448,46300.0
2014-11-17 13:30:00,96.86,96.87,96.6,96.65,54500.0,72.0522,72.0596,71.8588,71.896,54500.0
2014-11-17 13:35:00,96.66,96.68,96.52,96.52,31700.0,71.9034,71.9183,71.7993,71.7993,31700.0
2014-11-17 13:40:00,96.53,96.74,96.53,96.6,26700.0,71.8067,71.9629,71.8067,71.8588,26700.0
2014-11-17 13:45:00,96.6,96.61,96.37,96.38,27200.0,71.8588,71.8662,71.6877,71.6951,27200.0
2014-11-17 13:50:00,96.38,96.81,96.37,96.81,24200.0,71.6951,72.015,71.6877,72.015,24200.0
2014-11-17 13:55:00,96.83,96.88,96.73,96.8,22000.0,72.0299,72.0671,71.9555,72.0076,22000.0
2014-11-17 14:00:00,96.82,97.09,96.8,97.09,35000.0,72.0224,72.2233,72.0076,72.2233,35000.0
2014-11-17 14:05:00,97.1,97.15,96.89,96.89,20500.0,72.2307,72.2679,72.0745,72.0745,20500.0
2014-11-17 14:10:00,96.89,96.95,96.86,96.95,29900.0,72.0745,72.1191,72.0522,72.1191,29900.0
2014-11-17 14:15:00,96.97,96.97,96.78,96.81,25200.0,72.134,72.134,71.9927,72.015,25200.0
2014-11-17 14:20:00,96.81,96.83,96.64,96.83,23300.0,72.015,72.0299,71.8885,72.0299,23300.0
2014-11-17 14:25:00,96.82,97.02,96.76,97.02,34800.0,72.0224,72.1712,71.9778,72.1712,34800.0
2014-11-17 14:30:00,97.0,97.03,96.87,96.92,35300.0,72.1563,72.1787,72.0596,72.0968,35300.0
2014-11-17 14:35:00,96.95,97.09,96.9,97.09,25800.0,72.1191,72.2233,72.0819,72.2233,25800.0
2014-11-17 14:40:00,97.1,97.26,97.1,97.2,25100.0,72.2307,72.3497,72.2307,72.3051,25100.0
2014-11-17 14:45:00,97.21,97.38,97.19,97.2,46000.0,72.3126,72.439,72.2977,72.3051,46000.0
2014-11-17 14:50:00,97.21,97.22,97.03,97.07,30700.0,72.3126,72.32,72.1787,72.2084,30700.0
2014-11-17 14:55:00,97.08,97.08,96.83,96.84,28500.0,72.2158,72.2158,72.0299,72.0373,28500.0
2014-11-17 15:00:00,96.87,96.91,96.81,96.83,21700.0,72.0596,72.0894,72.015,72.0299,21700.0
2014-11-17 15:05:00,96.83,96.83,96.69,96.8,35500.0,72.0299,72.0299,71.9257,72.0076,35500.0
2014-11-17 15:10:00,96.77,96.77,96.56,96.59,47900.0,71.9852,71.9852,71.829,71.8513,47900.0
2014-11-17 15:15:00,96.63,96.65,96.44,96.46,30200.0,71.8811,71.896,71.7398,71.7546,30200.0
2014-11-17 15:20:00,96.45,96.52,96.4,96.48,63800.0,71.7472,71.7993,71.71,71.7695,63800.0
2014-11-17 15:25:00,96.48,96.58,96.43,96.45,30800.0,71.7695,71.8439,71.7323,71.7472,30800.0
2014-11-17 15:30:00,96.47,96.51,96.33,96.36,40300.0,71.7621,71.7918,71.6579,71.6803,40300.0
2014-11-17 15:35:00,96.36,96.55,96.28,96.51,47200.0,71.6803,71.8216,71.6207,71.7918,47200.0
2014-11-17 15:40:00,96.52,96.52,96.35,96.41,54400.0,71.7993,71.7993,71.6728,71.7174,54400.0
2014-11-17 15:45:00,96.42,96.49,96.34,96.44,58400.0,71.7249,71.777,71.6654,71.7398,58400.0
2014-11-17 15:50:00,96.44,96.51,96.23,96.26,64500.0,71.7398,71.7918,71.5835,71.6059,64500.0
2014-11-17 15:55:00,96.26,96.42,96.26,96.35,143900.0,71.6059,71.7249,71.6059,71.6728,143900.0
2014-11-18 09:30:00,96.32,97.27,96.3,96.61,68600.0,71.6505,72.3572,71.6356,71.8662,68600.0
2014-11-18 09:35:00,96.66,97.49,96.65,97.06,57100.0,71.9034,72.5208,71.896,72.201,57100.0
2014-11-18 09:40:00,97.05,97.54,96.92,97.33,45700.0,72.1935,72.558,72.0968,72.4018,45700.0
2014-11-18 09:45:00,97.33,97.33,96.61,96.68,64100.0,72.4018,72.4018,71.8662,71.9183,64100.0
2014-11-18 09:50:00,96.67,96.73,96.32,96.63,83000.0,71.9109,71.9555,71.6505,71.8811,83000.0
2014-11-18 09:55:00,96.63,96.82,96.6,96.76,24800.0,71.8811,72.0224,71.8588,71.9778,24800.0
2014-11-18 10:00:00,96.79,96.94,96.59,96.82,42200.0,72.0001,72.1117,71.8513,72.0224,42200.0
2014-11-18 10:05:00,96.8,96.88,96.54,96.86,36100.0,72.0076,72.0671,71.8142,72.0522,36100.0
2014-11-18 10:10:00,96.86,97.14,96.84,96.89,27100.0,72.0522,72.2605,72.0373,72.0745,27100.0
2014-11-18 10:15:00,96.88,96.96,96.78,96.87,23400.0,72.0671,72.1266,71.9927,72.0596,23400.0
2014-11-18 10:20:00,96.85,96.85,96.55,96.61,36600.0,72.0448,72.0448,71.8216,71.8662,36600.0
2014-11-18 10:25:00,96.58,96.61,96.31,96.33,44300.0,71.8439,71.8662,71.6431,71.6579,44300.0
2014-11-18 10:30:00,96.32,96.43,96.25,96.3,52600.0,71.6505,71.7323,71.5984,71.6356,52600.0
2014-11-18 10:35:00,96.29,96.31,96.09,96.3,70900.0,71.6282,71.6431,71.4794,71.6356,70900.0
2014-11-18 10:40:00,96.3,96.88,96.28,96.83,42800.0,71.6356,72.0671,71.6207,72.0299,42800.0
2014-11-18 10:45:00,96.84,96.89,96.68,96.85,29200.0,72.0373,72.0745,71.9183,72.0448,29200.0
2014-11-18 10:50:00,96.9,96.93,96.7,96.79,16300.0,72.0819,72.1043,71.9332,72.0001,16300.0
2014-11-18 10:55:00,96.77,97.28,96.76,97.27,22500.0,71.9852,72.3646,71.9778,72.3572,22500.0
2014-11-18 11:00:00,97.29,97.35,96.95,96.99,28200.0,72.3721,72.4167,72.1191,72.1489,28200.0
2014-11-18 11:05:00,97.02,97.22,96.99,97.1,22400.0,72.1712,72.32,72.1489,72.2307,22400.0
2014-11-18 11:10:00,97.08,97.24,97.07,97.22,15200.0,72.2158,72.3349,72.2084,72.32,15200.0
2014-11-18 11:15:00,97.2,97.36,97.16,97.36,16600.0,72.3051,72.4241,72.2754,72.4241,16600.0
2014-11-18 11:20:00,97.37,97.43,97.31,97.4,30100.0,72.4316,72.4762,72.3869,72.4539,30100.0
2014-11-18 11:25:00,97.4,97.45,97.07,97.09,31900.0,72.4539,72.4911,72.2084,72.2233,31900.0
2014-11-18 11:30:00,97.07,97.2,97.02,97.12,69200.0,72.2084,72.3051,72.1712,72.2456,69200.0
2014-11-18 11:35:00,97.12,97.24,97.06,97.21,37100.0,72.2456,72.3349,72.201,72.3126,37100.0
2014-11-18 11:40:00,97.19,97.22,97.07,97.13,30900.0,72.2977,72.32,72.2084,72.253,30900.0
2014-11-18 11:45:00,97.13,97.21,97.03,97.14,31000.0,72.253,72.3126,72.1787,72.2605,31000.0
2014-11-18 11:50:00,97.16,97.24,97.07,97.1,15100.0,72.2754,72.3349,72.2084,72.2307,15100.0
2014-11-18 11:55:00,97.13,97.21,97.1,97.2,12700.0,72.253,72.3126,72.2307,72.3051,12700.0
2014-11-18 12:00:00,97.2,97.32,97.1,97.12,29000.0,72.3051,72.3944,72.2307,72.2456,29000.0
2014-11-18 12:05:00,97.13,97.23,97.06,97.22,27000.0,72.253,72.3274,72.201,72.32,27000.0
2014-11-18 12:10:00,97.25,97.41,97.16,97.39,36100.0,72.3423,72.4613,72.2754,72.4464,36100.0
2014-11-18 12:15:00,97.42,97.5,97.41,97.48,18800.0,72.4688,72.5283,72.4613,72.5134,18800.0
2014-11-18 12:20:00,97.46,97.73,97.45,97.71,23600.0,72.4985,72.6994,72.4911,72.6845,23600.0
2014-11-18 12:25:00,97.71,97.74,97.39,97.45,40100.0,72.6845,72.7068,72.4464,72.4911,40100.0
2014-11-18 12:30:00,97.45,97.72,97.4,97.68,18900.0,72.4911,72.6919,72.4539,72.6622,18900.0
2014-11-18 12:35:00,97.71,97.81,97.54,97.65,15400.0,72.6845,72.7589,72.558,72.6399,15400.0
2014-11-18 12:40:00,97.66,97.91,97.66,97.82,30700.0,72.6473,72.8333,72.6473,72.7663,30700.0
2014-11-18 12:45:00,97.82,97.93,97.78,97.8,14900.0,72.7663,72.8481,72.7366,72.7514,14900.0
2014-11-18 12:50:00,97.79,97.89,97.73,97.76,35900.0,72.744,72.8184,72.6994,72.7217,35900.0
2014-11-18 12:55:00,97.76,97.98,97.76,97.97,39200.0,72.7217,72.8853,72.7217,72.8779,39200.0
2014-11-18 13:00:00,97.96,97.97,97.79,97.93,21600.0,72.8705,72.8779,72.744,72.8481,21600.0
2014-11-18 13:05:00,97.92,98.06,97.88,97.9,26600.0,72.8407,72.9448,72.8109,72.8258,26600.0
2014-11-18 13:10:00,97.91,97.97,97.78,97.86,20000.0,72.8333,72.8779,72.7366,72.7961,20000.0
2014-11-18 13:15:00,97.84,97.92,97.72,97.86,21100.0,72.7812,72.8407,72.6919,72.7961,21100.0
2014-11-18 13:20:00,97.86,98.05,97.86,97.95,35000.0,72.7961,72.9374,72.7961,72.863,35000.0
2014-11-18 13:25:00,97.94,98.13,97.94,98.12,41000.0,72.8556,72.9969,72.8556,72.9895,41000.0
2014-11-18 13:30:00,98.07,98.23,98.03,98.23,43100.0,72.9523,73.0713,72.9225,73.0713,43100.0
2014-11-18 13:35:00,98.22,98.26,98.17,98.21,40000.0,73.0639,73.0936,73.0267,73.0564,40000.0
2014-11-18 13:40:00,98.22,98.22,97.98,98.04,32500.0,73.0639,73.0639,72.8853,72.93,32500.0
2014-11-18 13:45:00,98.05,98.05,97.93,97.95,19900.0,72.9374,72.9374,72.8481,72.863,19900.0
2014-11-18 13:50:00,97.95,98.02,97.94,97.99,41200.0,72.863,72.9151,72.8556,72.8928,41200.0
2014-11-18 13:55:00,97.98,98.03,97.89,97.9,29700.0,72.8853,72.9225,72.8184,72.8258,29700.0
2014-11-18 14:00:00,97.91,98.0,97.83,97.96,28300.0,72.8333,72.9002,72.7738,72.8705,28300.0
2014-11-18 14:05:00,98.0,98.06,97.96,98.01,55200.0,72.9002,72.9448,72.8705,72.9077,55200.0
2014-11-18 14:10:00,98.02,98.03,97.94,98.0,86100.0,72.9151,72.9225,72.8556,72.9002,86100.0
2014-11-18 14:15:00,98.01,98.06,97.92,97.99,48200.0,72.9077,72.9448,72.8407,72.8928,48200.0
2014-11-18 14:20:00,98.0,98.03,97.79,97.79,32300.0,72.9002,72.9225,72.744,72.744,32300.0
2014-11-18 14:25:00,97.8,98.0,97.79,97.91,33400.0,72.7514,72.9002,72.744,72.8333,33400.0
2014-11-18 14:30:00,97.92,98.0,97.91,97.95,27800.0,72.8407,72.9002,72.8333,72.863,27800.0
2014-11-18 14:35:00,97.96,98.02,97.9,97.93,38600.0,72.8705,72.9151,72.8258,72.8481,38600.0
2014-11-18 14:40:00,97.94,98.0,97.92,97.95,27000.0,72.8556,72.9002,72.8407,72.863,27000.0
2014-11-18 14:45:00,97.96,97.98,97.84,97.92,33700.0,72.8705,72.8853,72.7812,72.8407,33700.0
2014-11-18 14:50:00,97.92,97.96,97.87,97.87,23000.0,72.8407,72.8705,72.8035,72.8035,23000.0
2014-11-18 14:55:00,97.85,97.91,97.75,97.8,25800.0,72.7886,72.8333,72.7142,72.7514,25800.0
2014-11-18 15:00:00,97.81,97.86,97.76,97.86,24800.0,72.7589,72.7961,72.7217,72.7961,24800.0
2014-11-18 15:05:00,97.85,97.96,97.82,97.91,37500.0,72.7886,72.8705,72.7663,72.8333,37500.0
2014-11-18 15:10:00,97.92,98.01,97.92,97.92,40300.0,72.8407,72.9077,72.8407,72.8407,40300.0
2014-11-18 15:15:00,97.92,97.96,97.79,97.88,51900.0,72.8407,72.8705,72.744,72.8109,51900.0
2014-11-18 15:20:00,97.86,98.0,97.85,97.95,37400.0,72.7961,72.9002,72.7886,72.863,37400.0
2014-11-18 15:25:00,97.94,98.04,97.93,97.94,74600.0,72.8556,72.93,72.8481,72.8556,74600.0
2014-11-18 15:30:00,97.94,97.94,97.78,97.86,51600.0,72.8556,72.8556,72.7366,72.7961,51600.0
2014-11-18 15:35:00,97.86,97.93,97.76,97.84,67600.0,72.7961,72.8481,72.7217,72.7812,67600.0
2014-11-18 15:40:00,97.84,97.88,97.68,97.72,100400.0,72.7812,72.8109,72.6622,72.6919,100400.0
2014-11-18 15:45:00,97.71,97.73,97.59,97.65,140800.0,72.6845,72.6994,72.5952,72.6399,140800.0
2014-11-18 15:50:00,97.64,97.72,97.61,97.65,131700.0,72.6324,72.6919,72.6101,72.6399,131700.0
2014-11-18 15:55:00,97.65,97.79,97.51,97.68,260700.0,72.6399,72.744,72.5357,72.6622,260700.0
2014-11-19 09:30:00,98.75,98.75,97.14,97.14,85600.0,73.4581,73.4581,72.2605,72.2605,85600.0
2014-11-19 09:35:00,97.18,98.09,97.06,97.85,34200.0,72.2902,72.9672,72.201,72.7886,34200.0
2014-11-19 09:40:00,97.86,97.86,97.51,97.66,29600.0,72.7961,72.7961,72.5357,72.6473,29600.0
2014-11-19 09:45:00,97.7,98.31,97.66,97.91,36500.0,72.6771,73.1308,72.6473,72.8333,36500.0
2014-11-19 09:50:00,97.84,98.21,97.79,98.03,32800.0,72.7812,73.0564,72.744,72.9225,32800.0
2014-11-19 09:55:00,97.94,98.08,97.66,97.74,17400.0,72.8556,72.9597,72.6473,72.7068,17400.0
2014-11-19 10:00:00,97.73,97.88,97.58,97.8,42200.0,72.6994,72.8109,72.5878,72.7514,42200.0
2014-11-19 10:05:00,97.76,98.06,97.72,97.94,51300.0,72.7217,72.9448,72.6919,72.8556,51300.0
2014-11-19 10:10:00,97.92,97.94,97.57,97.64,43000.0,72.8407,72.8556,72.5803,72.6324,43000.0
2014-11-19 10:15:00,97.65,97.99,97.6,97.99,20100.0,72.6399,72.8928,72.6027,72.8928,20100.0
2014-11-19 10:20:00,97.96,98.02,97.66,97.66,50500.0,72.8705,72.9151,72.6473,72.6473,50500.0
2014-11-19 10:25:00,97.65,97.66,97.25,97.35,49100.0,72.6399,72.6473,72.3423,72.4167,49100.0
2014-11-19 10:30:00,97.35,97.35,97.04,97.12,36900.0,72.4167,72.4167,72.1861,72.2456,36900.0
2014-11-19 10:35:00,97.07,97.1,96.78,97.01,39500.0,72.2084,72.2307,71.9927,72.1638,39500.0
2014-11-19 10:40:00,97.03,97.13,96.88,97.05,36800.0,72.1787,72.253,72.0671,72.1935,36800.0
2014-11-19 10:45:00,97.03,97.3,96.98,97.26,32200.0,72.1787,72.3795,72.1415,72.3497,32200.0
2014-11-19 10:50:00,97.29,97.63,97.26,97.58,36800.0,72.3721,72.625,72.3497,72.5878,36800.0
2014-11-19 10:55:00,97.61,97.78,97.51,97.52,33000.0,72.6101,72.7366,72.5357,72.5432,33000.0
2014-11-19 11:00:00,97.55,97.59,97.42,97.55,26000.0,72.5655,72.5952,72.4688,72.5655,26000.0
2014-11-19 11:05:00,97.55,97.6,97.39,97.39,37000.0,72.5655,72.6027,72.4464,72.4464,37000.0
2014-11-19 11:10:00,97.38,97.41,97.2,97.3,20800.0,72.439,72.4613,72.3051,72.3795,20800.0
2014-11-19 11:15:00,97.27,97.53,97.26,97.41,20100.0,72.3572,72.5506,72.3497,72.4613,20100.0
2014-11-19 11:20:00,97.4,97.55,97.38,97.52,47700.0,72.4539,72.5655,72.439,72.5432,47700.0
2014-11-19 11:25:00,97.54,97.7,97.51,97.67,14300.0,72.558,72.6771,72.5357,72.6547,14300.0
2014-11-19 11:30:00,97.7,97.81,97.57,97.79,52100.0,72.6771,72.7589,72.5803,72.744,52100.0
2014-11-19 11:35:00,97.8,97.92,97.73,97.88,27200.0,72.7514,72.8407,72.6994,72.8109,27200.0
2014-11-19 11:40:00,97.92,98.25,97.92,98.22,15800.0,72.8407,73.0862,72.8407,73.0639,15800.0
2014-11-19 11:45:00,98.25,98.47,98.21,98.3,26000.0,73.0862,73.2498,73.0564,73.1234,26000.0
2014-11-19 11:50:00,98.31,98.4,98.15,98.3,42500.0,73.1308,73.1978,73.0118,73.1234,42500.0
2014-11-19 11:55:00,98.3,98.38,98.14,98.15,34700.0,73.1234,73.1829,73.0044,73.0118,34700.0
2014-11-19 12:00:00,98.15,98.36,98.09,98.36,18600.0,73.0118,73.168,72.9672,73.168,18600.0
2014-11-19 12:05:00,98.33,98.39,98.25,98.28,12600.0,73.1457,73.1903,73.0862,73.1085,12600.0
2014-11-19 12:10:00,98.27,98.34,98.21,98.32,19000.0,73.1011,73.1531,73.0564,73.1383,19000.0
2014-11-19 12:15:00,98.35,98.4,98.17,98.36,16800.0,73.1606,73.1978,73.0267,73.168,16800.0
2014-11-19 12:20:00,98.31,98.36,98.25,98.26,14700.0,73.1308,73.168,73.0862,73.0936,14700.0
2014-11-19 12:25:00,98.25,98.25,98.06,98.12,21900.0,73.0862,73.0862,72.9448,72.9895,21900.0
2014-11-19 12:30:00,98.11,98.11,97.93,98.03,13200.0,72.982,72.982,72.8481,72.9225,13200.0
2014-11-19 12:35:00,98.05,98.13,97.92,97.94,10800.0,72.9374,72.9969,72.8407,72.8556,10800.0
2014-11-19 12:40:00,97.96,98.15,97.92,98.1,17100.0,72.8705,73.0118,72.8407,72.9746,17100.0
2014-11-19 12:45:00,98.11,98.2,98.04,98.19,16300.0,72.982,73.049,72.93,73.0416,16300.0
2014-11-19 12:50:00,98.19,98.3,98.18,98.25,14900.0,73.0416,73.1234,73.0341,73.0862,14900.0
2014-11-19 12:55:00,98.22,98.42,98.12,98.39,13600.0,73.0639,73.2126,72.9895,73.1903,13600.0
2014-11-19 13:00:00,98.39,98.53,98.36,98.38,26600.0,73.1903,73.2945,73.168,73.1829,26600.0
2014-11-19 13:05:00,98.36,98.47,98.17,98.27,31300.0,73.168,73.2498,73.0267,73.1011,31300.0
2014-11-19 13:10:00,98.28,98.46,98.27,98.46,43100.0,73.1085,73.2424,73.1011,73.2424,43100.0
2014-11-19 13:15:00,98.42,98.6,98.4,98.59,16100.0,73.2126,73.3465,73.1978,73.3391,16100.0
2014-11-19 13:20:00,98.58,98.63,98.43,98.43,50300.0,73.3317,73.3689,73.2201,73.2201,50300.0
2014-11-19 13:25:00,98.44,98.52,98.39,98.51,16400.0,73.2275,73.287,73.1903,73.2796,16400.0
2014-11-19 13:30:00,98.55,98.56,98.41,98.43,17300.0,73.3093,73.3168,73.2052,73.2201,17300.0
2014-11-19 13:35:00,98.41,98.61,98.41,98.53,51500.0,73.2052,73.354,73.2052,73.2945,51500.0
2014-11-19 13:40:00,98.5,98.63,98.47,98.54,33900.0,73.2722,73.3689,73.2498,73.3019,33900.0
2014-11-19 13:45:00,98.54,98.54,98.44,98.47,25100.0,73.3019,73.3019,73.2275,73.2498,25100.0
2014-11-19 13:50:00,98.44,98.66,98.43,98.66,28700.0,73.2275,73.3912,73.2201,73.3912,28700.0
2014-11-19 13:55:00,98.64,98.71,98.54,98.56,22800.0,73.3763,73.4284,73.3019,73.3168,22800.0
2014-11-19 14:00:00,98.54,98.8,98.52,98.66,39300.0,73.3019,73.4953,73.287,73.3912,39300.0
2014-11-19 14:05:00,98.62,98.63,98.47,98.51,39200.0,73.3614,73.3689,73.2498,73.2796,39200.0
2014-11-19 14:10:00,98.5,98.68,98.29,98.32,41200.0,73.2722,73.4061,73.1159,73.1383,41200.0
2014-11-19 14:15:00,98.31,98.6,98.3,98.49,40700.0,73.1308,73.3465,73.1234,73.2647,40700.0
2014-11-19 14:20:00,98.5,98.53,98.17,98.26,82600.0,73.2722,73.2945,73.0267,73.0936,82600.0
2014-11-19 14:25:00,98.29,98.4,98.05,98.07,48300.0,73.1159,73.1978,72.9374,72.9523,48300.0
2014-11-19 14:30:00,98.08,98.28,98.06,98.2,63800.0,72.9597,73.1085,72.9448,73.049,63800.0
2014-11-19 14:35:00,98.19,98.29,98.01,98.14,39000.0,73.0416,73.1159,72.9077,73.0044,39000.0
2014-11-19 14:40:00,98.11,98.18,98.08,98.17,43500.0,72.982,73.0341,72.9597,73.0267,43500.0
2014-11-19 14:45:00,98.15,98.17,97.94,98.06,54800.0,73.0118,73.0267,72.8556,72.9448,54800.0
2014-11-19 14:50:00,98.05,98.11,97.97,98.08,41200.0,72.9374,72.982,72.8779,72.9597,41200.0
2014-11-19 14:55:00,98.06,98.15,98.01,98.09,27000.0,72.9448,73.0118,72.9077,72.9672,27000.0
2014-11-19 15:00:00,98.11,98.12,97.94,97.94,73500.0,72.982,72.9895,72.8556,72.8556,73500.0
2014-11-19 15:05:00,97.93,98.05,97.9,98.04,35200.0,72.8481,72.9374,72.8258,72.93,35200.0
2014-11-19 15:10:00,98.02,98.06,97.82,97.95,27500.0,72.9151,72.9448,72.7663,72.863,27500.0
2014-11-19 15:15:00,97.97,98.21,97.85,98.21,20700.0,72.8779,73.0564,72.7886,73.0564,20700.0
2014-11-19 15:20:00,98.19,98.39,98.18,98.34,30900.0,73.0416,73.1903,73.0341,73.1531,30900.0
2014-11-19 15:25:00,98.34,98.34,98.09,98.16,26300.0,73.1531,73.1531,72.9672,73.0192,26300.0
2014-11-19 15:30:00,98.19,98.22,98.07,98.13,36300.0,73.0416,73.0639,72.9523,72.9969,36300.0
2014-11-19 15:35:00,98.13,98.25,98.13,98.15,40100.0,72.9969,73.0862,72.9969,73.0118,40100.0
2014-11-19 15:40:00,98.14,98.32,98.02,98.26,46300.0,73.0044,73.1383,72.9151,73.0936,46300.0
2014-11-19 15:45:00,98.26,98.38,98.23,98.28,73800.0,73.0936,73.1829,73.0713,73.1085,73800.0
2014-11-19 15:50:00,98.29,98.37,98.23,98.28,100300.0,73.1159,73.1755,73.0713,73.1085,100300.0
2014-11-19 15:55:00,98.3,98.39,98.26,98.32,104000.0,73.1234,73.1903,73.0936,73.1383,104000.0
2014-11-20 09:30:00,98.45,99.12,98.34,99.02,154600.0,73.235,73.7334,73.1531,73.659,154600.0
2014-11-20 09:35:00,99.08,99.31,98.93,99.3,41500.0,73.7036,73.8747,73.592,73.8673,41500.0
2014-11-20 09:40:00,99.19,99.54,99.12,99.39,24000.0,73.7854,74.0458,73.7334,73.9342,24000.0
2014-11-20 09:45:00,99.41,99.88,99.4,99.72,58700.0,73.9491,74.2987,73.9416,74.1797,58700.0
2014-11-20 09:50:00,99.72,99.85,99.52,99.54,47400.0,74.1797,74.2764,74.0309,74.0458,47400.0
2014-11-20 09:55:00,99.51,99.6,99.38,99.39,57400.0,74.0235,74.0904,73.9268,73.9342,57400.0
2014-11-20 10:00:00,99.46,99.71,99.46,99.64,44300.0,73.9863,74.1722,73.9863,74.1202,44300.0
2014-11-20 10:05:00,99.59,99.86,99.58,99.85,106100.0,74.083,74.2838,74.0755,74.2764,106100.0
2014-11-20 10:10:00,99.85,99.88,99.57,99.75,39600.0,74.2764,74.2987,74.0681,74.202,39600.0
2014-11-20 10:15:00,99.79,99.86,99.6,99.72,22100.0,74.2318,74.2838,74.0904,74.1797,22100.0
2014-11-20 10:20:00,99.7,99.99,99.64,99.85,43200.0,74.1648,74.3805,74.1202,74.2764,43200.0
2014-11-20 10:25:00,99.85,99.9,99.75,99.85,37700.0,74.2764,74.3136,74.202,74.2764,37700.0
2014-11-20 10:30:00,99.85,100.2,99.84,100.12,65800.0,74.2764,74.5368,74.269,74.4772,65800.0
2014-11-20 10:35:00,100.16,100.29,100.12,100.14,36400.0,74.507,74.6037,74.4772,74.4921,36400.0
2014-11-20 10:40:00,100.11,100.21,100.03,100.18,40700.0,74.4698,74.5442,74.4103,74.5219,40700.0
2014-11-20 10:45:00,100.17,100.19,99.79,99.82,68700.0,74.5144,74.5293,74.2318,74.2541,68700.0
2014-11-20 10:50:00,99.84,99.88,99.62,99.82,79200.0,74.269,74.2987,74.1053,74.2541,79200.0
2014-11-20 10:55:00,99.81,99.93,99.78,99.84,51600.0,74.2466,74.3359,74.2243,74.269,51600.0
2014-11-20 11:00:00,99.86,99.94,99.73,99.9,36200.0,74.2838,74.3433,74.1871,74.3136,36200.0
2014-11-20 11:05:00,99.9,100.03,99.89,99.91,64200.0,74.3136,74.4103,74.3061,74.321,64200.0
2014-11-20 11:10:00,99.92,99.93,99.75,99.81,57100.0,74.3285,74.3359,74.202,74.2466,57100.0
2014-11-20 11:15:00,99.81,99.86,99.7,99.81,51300.0,74.2466,74.2838,74.1648,74.2466,51300.0
2014-11-20 11:20:00,99.82,99.92,99.66,99.92,43800.0,74.2541,74.3285,74.1351,74.3285,43800.0
2014-11-20 11:25:00,99.9,100.04,99.74,99.77,36700.0,74.3136,74.4177,74.1946,74.2169,36700.0
2014-11-20 11:30:00,99.77,99.95,99.76,99.93,68100.0,74.2169,74.3508,74.2094,74.3359,68100.0
2014-11-20 11:35:00,99.93,100.03,99.89,100.03,23700.0,74.3359,74.4103,74.3061,74.4103,23700.0
2014-11-20 11:40:00,100.03,100.08,99.93,99.94,17100.0,74.4103,74.4475,74.3359,74.3433,17100.0
2014-11-20 11:45:00,99.94,99.96,99.84,99.89,74200.0,74.3433,74.3582,74.269,74.3061,74200.0
2014-11-20 11:50:00,99.88,99.94,99.81,99.93,40800.0,74.2987,74.3433,74.2466,74.3359,40800.0
2014-11-20 11:55:00,99.97,100.05,99.86,99.86,17500.0,74.3657,74.4252,74.2838,74.2838,17500.0
2014-11-20 12:00:00,99.87,99.89,99.76,99.82,29500.0,74.2913,74.3061,74.2094,74.2541,29500.0
2014-11-20 12:05:00,99.81,99.82,99.67,99.8,34300.0,74.2466,74.2541,74.1425,74.2392,34300.0
2014-11-20 12:10:00,99.82,99.82,99.58,99.65,35600.0,74.2541,74.2541,74.0755,74.1276,35600.0
2014-11-20 12:15:00,99.66,99.76,99.63,99.65,19400.0,74.1351,74.2094,74.1127,74.1276,19400.0
2014-11-20 12:20:00,99.64,99.69,99.58,99.63,25100.0,74.1202,74.1574,74.0755,74.1127,25100.0
2014-11-20 12:25:00,99.63,99.64,99.46,99.51,44000.0,74.1127,74.1202,73.9863,74.0235,44000.0
2014-11-20 12:30:00,99.5,99.79,99.48,99.75,26100.0,74.016,74.2318,74.0012,74.202,26100.0
2014-11-20 12:35:00,99.76,99.77,99.55,99.59,49300.0,74.2094,74.2169,74.0532,74.083,49300.0
2014-11-20 12:40:00,99.56,99.56,99.38,99.38,20200.0,74.0607,74.0607,73.9268,73.9268,20200.0
2014-11-20 12:45:00,99.39,99.44,99.16,99.18,20500.0,73.9342,73.9714,73.7631,73.778,20500.0
2014-11-20 12:50:00,99.19,99.29,99.11,99.14,22300.0,73.7854,73.8598,73.7259,73.7482,22300.0
2014-11-20 12:55:00,99.12,99.31,99.07,99.18,26000.0,73.7334,73.8747,73.6962,73.778,26000.0
2014-11-20 13:00:00,99.2,99.29,99.12,99.29,16900.0,73.7929,73.8598,73.7334,73.8598,16900.0
2014-11-20 13:05:00,99.26,99.27,99.06,99.06,26800.0,73.8375,73.8449,73.6887,73.6887,26800.0
2014-11-20 13:10:00,99.04,99.07,98.92,98.96,25300.0,73.6739,73.6962,73.5846,73.6143,25300.0
2014-11-20 13:15:00,98.94,98.94,98.75,98.81,23500.0,73.5995,73.5995,73.4581,73.5028,23500.0
2014-11-20 13:20:00,98.81,99.06,98.8,98.96,25800.0,73.5028,73.6887,73.4953,73.6143,25800.0
2014-11-20 13:25:00,98.94,99.01,98.81,99.0,30500.0,73.5995,73.6515,73.5028,73.6441,30500.0
2014-11-20 13:30:00,99.01,99.14,98.96,99.14,20900.0,73.6515,73.7482,73.6143,73.7482,20900.0
2014-11-20 13:35:00,99.16,99.23,99.08,99.19,22300.0,73.7631,73.8152,73.7036,73.7854,22300.0
2014-11-20 13:40:00,99.18,99.27,99.14,99.24,38600.0,73.778,73.8449,73.7482,73.8226,38600.0
2014-11-20 13:45:00,99.24,99.31,99.21,99.25,29100.0,73.8226,73.8747,73.8003,73.8301,29100.0
2014-11-20 13:50:00,99.26,99.31,99.1,99.13,31300.0,73.8375,73.8747,73.7185,73.7408,31300.0
2014-11-20 13:55:00,99.11,99.16,99.07,99.16,31100.0,73.7259,73.7631,73.6962,73.7631,31100.0
2014-11-20 14:00:00,99.16,99.34,99.15,99.28,51600.0,73.7631,73.897,73.7557,73.8524,51600.0
2014-11-20 14:05:00,99.27,99.41,99.27,99.37,42400.0,73.8449,73.9491,73.8449,73.9193,42400.0
2014-11-20 14:10:00,99.36,99.47,99.36,99.47,33500.0,73.9119,73.9937,73.9119,73.9937,33500.0
2014-11-20 14:15:00,99.48,99.7,99.44,99.68,39600.0,74.0012,74.1648,73.9714,74.1499,39600.0
2014-11-20 14:20:00,99.66,99.69,99.56,99.57,61400.0,74.1351,74.1574,74.0607,74.0681,61400.0
2014-11-20 14:25:00,99.56,99.67,99.48,99.62,25400.0,74.0607,74.1425,74.0012,74.1053,25400.0
2014-11-20 14:30:00,99.6,99.63,99.46,99.46,48300.0,74.0904,74.1127,73.9863,73.9863,48300.0
2014-11-20 14:35:00,99.46,99.48,99.27,99.35,65000.0,73.9863,74.0012,73.8449,73.9045,65000.0
2014-11-20 14:40:00,99.35,99.61,99.34,99.61,40000.0,73.9045,74.0979,73.897,74.0979,40000.0
2014-11-20 14:45:00,99.6,99.73,99.59,99.69,29900.0,74.0904,74.1871,74.083,74.1574,29900.0
2014-11-20 14:50:00,99.68,99.69,99.51,99.51,34700.0,74.1499,74.1574,74.0235,74.0235,34700.0
2014-11-20 14:55:00,99.52,99.58,99.3,99.31,54800.0,74.0309,74.0755,73.8673,73.8747,54800.0
2014-11-20 15:00:00,99.32,99.37,99.27,99.37,40500.0,73.8821,73.9193,73.8449,73.9193,40500.0
2014-11-20 15:05:00,99.37,99.45,99.32,99.37,42100.0,73.9193,73.9788,73.8821,73.9193,42100.0
2014-11-20 15:10:00,99.37,99.38,99.24,99.24,59500.0,73.9193,73.9268,73.8226,73.8226,59500.0
2014-11-20 15:15:00,99.25,99.33,99.12,99.12,69900.0,73.8301,73.8896,73.7334,73.7334,69900.0
2014-11-20 15:20:00,99.12,99.32,99.1,99.28,51400.0,73.7334,73.8821,73.7185,73.8524,51400.0
2014-11-20 15:25:00,99.28,99.37,99.23,99.32,56400.0,73.8524,73.9193,73.8152,73.8821,56400.0
2014-11-20 15:30:00,99.32,99.49,99.3,99.41,63700.0,73.8821,74.0086,73.8673,73.9491,63700.0
2014-11-20 15:35:00,99.4,99.53,99.4,99.51,63200.0,73.9416,74.0384,73.9416,74.0235,63200.0
2014-11-20 15:40:00,99.51,99.53,99.43,99.51,89900.0,74.0235,74.0384,73.964,74.0235,89900.0
2014-11-20 15:45:00,99.51,99.52,99.35,99.36,131100.0,74.0235,74.0309,73.9045,73.9119,131100.0
2014-11-20 15:50:00,99.36,99.43,99.35,99.38,95200.0,73.9119,73.964,73.9045,73.9268,95200.0
2014-11-20 15:55:00,99.38,99.51,99.35,99.46,144800.0,73.9268,74.0235,73.9045,73.9863,144800.0
2014-11-21 09:30:00,102.49,102.93,102.04,102.18,458800.0,76.2402,76.5675,75.9055,76.0096,458800.0
2014-11-21 09:35:00,102.2,102.66,102.06,102.22,165700.0,76.0245,76.3667,75.9204,76.0394,165700.0
2014-11-21 09:40:00,102.2,102.46,101.94,102.35,98700.0,76.0245,76.2179,75.8311,76.1361,98700.0
2014-11-21 09:45:00,102.34,102.42,101.98,102.25,96400.0,76.1287,76.1882,75.8609,76.0617,96400.0
2014-11-21 09:50:00,102.22,102.48,102.02,102.43,72200.0,76.0394,76.2328,75.8906,76.1956,72200.0
2014-11-21 09:55:00,102.45,102.92,102.35,102.92,83600.0,76.2105,76.5601,76.1361,76.5601,83600.0
2014-11-21 10:00:00,102.92,103.02,102.72,102.9,90900.0,76.5601,76.6345,76.4113,76.5452,90900.0
2014-11-21 10:05:00,102.89,103.04,102.8,102.94,99700.0,76.5378,76.6494,76.4708,76.575,99700.0
2014-11-21 10:10:00,102.96,103.02,102.68,102.88,75000.0,76.5899,76.6345,76.3816,76.5303,75000.0
2014-11-21 10:15:00,102.87,102.96,102.39,102.44,101100.0,76.5229,76.5899,76.1658,76.203,101100.0
2014-11-21 10:20:00,102.44,102.5,102.17,102.3,98500.0,76.203,76.2477,76.0022,76.0989,98500.0
2014-11-21 10:25:00,102.3,102.43,102.23,102.34,58000.0,76.0989,76.1956,76.0468,76.1287,58000.0
2014-11-21 10:30:00,102.35,102.59,102.29,102.42,64700.0,76.1361,76.3146,76.0915,76.1882,64700.0
2014-11-21 10:35:00,102.43,102.46,102.05,102.07,86300.0,76.1956,76.2179,75.9129,75.9278,86300.0
2014-11-21 10:40:00,102.09,102.1,102.0,102.04,71600.0,75.9427,75.9501,75.8757,75.9055,71600.0
2014-11-21 10:45:00,102.04,102.16,102.0,102.0,58500.0,75.9055,75.9948,75.8757,75.8757,58500.0
2014-11-21 10:50:00,102.0,102.35,102.0,102.32,44600.0,75.8757,76.1361,75.8757,76.1138,44600.0
2014-11-21 10:55:00,102.3,102.32,102.12,102.15,63300.0,76.0989,76.1138,75.965,75.9873,63300.0
2014-11-21 11:00:00,102.14,102.14,101.94,101.98,67900.0,75.9799,75.9799,75.8311,75.8609,67900.0
2014-11-21 11:05:00,101.97,102.3,101.95,102.3,52800.0,75.8534,76.0989,75.8385,76.0989,52800.0
2014-11-21 11:10:00,102.29,102.37,102.2,102.29,31000.0,76.0915,76.151,76.0245,76.0915,31000.0
2014-11-21 11:15:00,102.29,102.3,102.1,102.14,24700.0,76.0915,76.0989,75.9501,75.9799,24700.0
2014-11-21 11:20:00,102.14,102.35,102.14,102.24,41400.0,75.9799,76.1361,75.9799,76.0543,41400.0
2014-11-21 11:25:00,102.24,102.36,102.2,102.36,48900.0,76.0543,76.1435,76.0245,76.1435,48900.0
2014-11-21 11:30:00,102.37,102.55,102.36,102.44,33400.0,76.151,76.2849,76.1435,76.203,33400.0
2014-11-21 11:35:00,102.44,102.47,102.17,102.18,62300.0,76.203,76.2254,76.0022,76.0096,62300.0
2014-11-21 11:40:00,102.18,102.23,101.97,102.0,82800.0,76.0096,76.0468,75.8534,75.8757,82800.0
2014-11-21 11:45:00,102.0,102.01,101.58,101.65,64400.0,75.8757,75.8832,75.5633,75.6154,64400.0
2014-11-21 11:50:00,101.63,101.89,101.53,101.89,39100.0,75.6005,75.7939,75.5261,75.7939,39100.0
2014-11-21 11:55:00,101.89,102.21,101.81,102.18,65900.0,75.7939,76.0319,75.7344,76.0096,65900.0
2014-11-21 12:00:00,102.16,102.18,101.79,101.8,30500.0,75.9948,76.0096,75.7195,75.727,30500.0
2014-11-21 12:05:00,101.77,101.93,101.71,101.93,25900.0,75.7046,75.8237,75.66,75.8237,25900.0
2014-11-21 12:10:00,101.91,102.07,101.89,102.05,44700.0,75.8088,75.9278,75.7939,75.9129,44700.0
2014-11-21 12:15:00,102.06,102.06,101.83,101.93,40900.0,75.9204,75.9204,75.7493,75.8237,40900.0
2014-11-21 12:20:00,101.93,102.14,101.84,102.01,42300.0,75.8237,75.9799,75.7567,75.8832,42300.0
2014-11-21 12:25:00,102.02,102.18,101.8,101.81,31900.0,75.8906,76.0096,75.727,75.7344,31900.0
2014-11-21 12:30:00,101.83,101.96,101.8,101.87,37900.0,75.7493,75.846,75.727,75.779,37900.0
2014-11-21 12:35:00,101.87,102.17,101.87,102.0,48900.0,75.779,76.0022,75.779,75.8757,48900.0
2014-11-21 12:40:00,102.02,102.09,101.92,101.97,62000.0,75.8906,75.9427,75.8162,75.8534,62000.0
2014-11-21 12:45:00,101.97,102.02,101.82,101.83,77900.0,75.8534,75.8906,75.7418,75.7493,77900.0
2014-11-21 12:50:00,101.83,102.1,101.83,101.88,31700.0,75.7493,75.9501,75.7493,75.7865,31700.0
2014-11-21 12:55:00,101.86,101.86,101.65,101.68,37000.0,75.7716,75.7716,75.6154,75.6377,37000.0
2014-11-21 13:00:00,101.65,101.79,101.56,101.68,47700.0,75.6154,75.7195,75.5484,75.6377,47700.0
2014-11-21 13:05:00,101.67,101.69,101.51,101.6,40300.0,75.6303,75.6451,75.5112,75.5782,40300.0
2014-11-21 13:10:00,101.62,101.7,101.48,101.67,34800.0,75.5931,75.6526,75.4889,75.6303,34800.0
2014-11-21 13:15:00,101.67,101.75,101.39,101.39,35600.0,75.6303,75.6898,75.422,75.422,35600.0
2014-11-21 13:20:00,101.4,101.57,101.39,101.55,19300.0,75.4294,75.5559,75.422,75.541,19300.0
2014-11-21 13:25:00,101.54,101.65,101.46,101.51,44000.0,75.5335,75.6154,75.474,75.5112,44000.0
2014-11-21 13:30:00,101.48,101.71,101.41,101.71,41700.0,75.4889,75.66,75.4368,75.66,41700.0
2014-11-21 13:35:00,101.69,101.79,101.59,101.78,40400.0,75.6451,75.7195,75.5707,75.7121,40400.0
2014-11-21 13:40:00,101.78,101.79,101.4,101.42,30000.0,75.7121,75.7195,75.4294,75.4443,30000.0
2014-11-21 13:45:00,101.43,101.57,101.43,101.57,27400.0,75.4517,75.5559,75.4517,75.5559,27400.0
2014-11-21 13:50:00,101.56,101.71,101.43,101.67,37700.0,75.5484,75.66,75.4517,75.6303,37700.0
2014-11-21 13:55:00,101.67,101.73,101.62,101.62,53700.0,75.6303,75.6749,75.5931,75.5931,53700.0
2014-11-21 14:00:00,101.65,101.74,101.61,101.74,49100.0,75.6154,75.6823,75.5856,75.6823,49100.0
2014-11-21 14:05:00,101.74,101.76,101.59,101.66,44000.0,75.6823,75.6972,75.5707,75.6228,44000.0
2014-11-21 14:10:00,101.67,101.91,101.67,101.82,45600.0,75.6303,75.8088,75.6303,75.7418,45600.0
2014-11-21 14:15:00,101.83,101.89,101.7,101.8,38300.0,75.7493,75.7939,75.6526,75.727,38300.0
2014-11-21 14:20:00,101.8,101.86,101.65,101.7,43900.0,75.727,75.7716,75.6154,75.6526,43900.0
2014-11-21 14:25:00,101.71,101.95,101.69,101.93,61300.0,75.66,75.8385,75.6451,75.8237,61300.0
2014-11-21 14:30:00,101.94,101.98,101.84,101.91,66300.0,75.8311,75.8609,75.7567,75.8088,66300.0
2014-11-21 14:35:00,101.92,101.92,101.72,101.83,66300.0,75.8162,75.8162,75.6674,75.7493,66300.0
2014-11-21 14:40:00,101.82,102.12,101.82,101.93,102400.0,75.7418,75.965,75.7418,75.8237,102400.0
2014-11-21 14:45:00,101.93,101.95,101.54,101.54,41100.0,75.8237,75.8385,75.5335,75.5335,41100.0
2014-11-21 14:50:00,101.54,101.69,101.51,101.64,31300.0,75.5335,75.6451,75.5112,75.6079,31300.0
2014-11-21 14:55:00,101.64,101.65,101.52,101.52,34100.0,75.6079,75.6154,75.5187,75.5187,34100.0
2014-11-21 15:00:00,101.52,101.61,101.44,101.44,63100.0,75.5187,75.5856,75.4592,75.4592,63100.0
2014-11-21 15:05:00,101.45,101.5,101.31,101.32,53300.0,75.4666,75.5038,75.3625,75.3699,53300.0
2014-11-21 15:10:00,101.31,101.56,101.29,101.39,45200.0,75.3625,75.5484,75.3476,75.422,45200.0
2014-11-21 15:15:00,101.41,101.43,101.3,101.33,37600.0,75.4368,75.4517,75.355,75.3773,37600.0
2014-11-21 15:20:00,101.34,101.52,101.31,101.48,48600.0,75.3848,75.5187,75.3625,75.4889,48600.0
2014-11-21 15:25:00,101.48,101.73,101.44,101.68,44200.0,75.4889,75.6749,75.4592,75.6377,44200.0
2014-11-21 15:30:00,101.68,101.74,101.58,101.7,78900.0,75.6377,75.6823,75.5633,75.6526,78900.0
2014-11-21 15:35:00,101.71,101.77,101.62,101.66,136500.0,75.66,75.7046,75.5931,75.6228,136500.0
2014-11-21 15:40:00,101.67,101.76,101.59,101.74,119100.0,75.6303,75.6972,75.5707,75.6823,119100.0
2014-11-21 15:45:00,101.76,101.8,101.65,101.77,84000.0,75.6972,75.727,75.6154,75.7046,84000.0
2014-11-21 15:50:00,101.77,101.79,101.67,101.71,141700.0,75.7046,75.7195,75.6303,75.66,141700.0
2014-11-21 15:55:00,101.71,101.87,101.64,101.78,206900.0,75.66,75.779,75.6079,75.7121,206900.0
2014-11-24 09:30:00,101.18,101.74,100.97,101.65,94500.0,75.2658,75.6823,75.1095,75.6154,94500.0
2014-11-24 09:35:00,101.68,101.73,101.23,101.34,28300.0,75.6377,75.6749,75.3029,75.3848,28300.0
2014-11-24 09:40:00,101.39,101.47,100.95,100.95,62800.0,75.422,75.4815,75.0947,75.0947,62800.0
2014-11-24 09:45:00,100.97,101.01,100.65,100.86,63400.0,75.1095,75.1393,74.8715,75.0277,63400.0
2014-11-24 09:50:00,100.86,101.06,100.77,100.95,53000.0,75.0277,75.1765,74.9608,75.0947,53000.0
2014-11-24 09:55:00,100.95,100.97,100.58,100.65,61800.0,75.0947,75.1095,74.8194,74.8715,61800.0
2014-11-24 10:00:00,100.62,100.79,100.4,100.55,46800.0,74.8492,74.9756,74.6855,74.7971,46800.0
2014-11-24 10:05:00,100.54,101.26,100.49,101.14,50900.0,74.7897,75.3253,74.7525,75.236,50900.0
2014-11-24 10:10:00,101.18,101.25,100.71,100.8,36500.0,75.2658,75.3178,74.9161,74.9831,36500.0
2014-11-24 10:15:00,100.77,101.17,100.72,101.12,24300.0,74.9608,75.2583,74.9236,75.2211,24300.0
2014-11-24 10:20:00,101.12,101.24,101.05,101.09,35900.0,75.2211,75.3104,75.169,75.1988,35900.0
2014-11-24 10:25:00,101.08,101.26,101.03,101.05,15700.0,75.1914,75.3253,75.1542,75.169,15700.0
2014-11-24 10:30:00,101.02,101.06,100.82,101.02,30200.0,75.1467,75.1765,74.998,75.1467,30200.0
2014-11-24 10:35:00,101.02,101.08,100.86,100.91,42000.0,75.1467,75.1914,75.0277,75.0649,42000.0
2014-11-24 10:40:00,100.96,101.09,100.89,101.0,23400.0,75.1021,75.1988,75.05,75.1319,23400.0
2014-11-24 10:45:00,101.05,101.16,100.74,100.77,43600.0,75.169,75.2509,74.9384,74.9608,43600.0
2014-11-24 10:50:00,100.72,100.85,100.65,100.75,26700.0,74.9236,75.0203,74.8715,74.9459,26700.0
2014-11-24 10:55:00,100.74,100.74,100.52,100.57,31600.0,74.9384,74.9384,74.7748,74.812,31600.0
2014-11-24 11:00:00,100.56,101.09,100.56,100.93,35700.0,74.8045,75.1988,74.8045,75.0798,35700.0
2014-11-24 11:05:00,100.93,100.93,100.61,100.65,22600.0,75.0798,75.0798,74.8417,74.8715,22600.0
2014-11-24 11:10:00,100.65,101.0,100.65,100.94,50300.0,74.8715,75.1319,74.8715,75.0872,50300.0
2014-11-24 11:15:00,100.96,101.09,100.84,101.06,38000.0,75.1021,75.1988,75.0128,75.1765,38000.0
2014-11-24 11:20:00,101.05,101.2,101.03,101.07,59300.0,75.169,75.2806,75.1542,75.1839,59300.0
2014-11-24 11:25:00,101.05,101.05,100.9,100.94,26000.0,75.169,75.169,75.0575,75.0872,26000.0
2014-11-24 11:30:00,100.94,101.18,100.9,101.03,37500.0,75.0872,75.2658,75.0575,75.1542,37500.0
2014-11-24 11:35:00,101.01,101.01,100.79,100.8,20500.0,75.1393,75.1393,74.9756,74.9831,20500.0
2014-11-24 11:40:00,100.81,100.93,100.72,100.93,19200.0,74.9905,75.0798,74.9236,75.0798,19200.0
2014-11-24 11:45:00,100.92,100.93,100.61,100.63,56300.0,75.0723,75.0798,74.8417,74.8566,56300.0
2014-11-24 11:50:00,100.64,100.71,100.56,100.66,24500.0,74.8641,74.9161,74.8045,74.8789,24500.0
2014-11-24 11:55:00,100.66,100.8,100.66,100.73,18100.0,74.8789,74.9831,74.8789,74.931,18100.0
2014-11-24 12:00:00,100.74,100.79,100.58,100.64,18800.0,74.9384,74.9756,74.8194,74.8641,18800.0
2014-11-24 12:05:00,100.64,100.79,100.59,100.77,28000.0,74.8641,74.9756,74.8269,74.9608,28000.0
2014-11-24 12:10:00,100.77,100.82,100.59,100.66,18000.0,74.9608,74.998,74.8269,74.8789,18000.0
2014-11-24 12:15:00,100.66,100.71,100.57,100.61,15300.0,74.8789,74.9161,74.812,74.8417,15300.0
2014-11-24 12:20:00,100.64,100.79,100.6,100.73,15200.0,74.8641,74.9756,74.8343,74.931,15200.0
2014-11-24 12:25:00,100.72,100.79,100.66,100.73,11500.0,74.9236,74.9756,74.8789,74.931,11500.0
2014-11-24 12:30:00,100.75,100.78,100.58,100.59,13800.0,74.9459,74.9682,74.8194,74.8269,13800.0
2014-11-24 12:35:00,100.6,100.67,100.47,100.5,15900.0,74.8343,74.8864,74.7376,74.7599,15900.0
2014-11-24 12:40:00,100.51,100.67,100.44,100.55,15600.0,74.7674,74.8864,74.7153,74.7971,15600.0
2014-11-24 12:45:00,100.56,100.56,100.38,100.42,13900.0,74.8045,74.8045,74.6706,74.7004,13900.0
2014-11-24 12:50:00,100.43,100.44,100.19,100.19,26800.0,74.7078,74.7153,74.5293,74.5293,26800.0
2014-11-24 12:55:00,100.18,100.25,100.13,100.14,17800.0,74.5219,74.5739,74.4847,74.4921,17800.0
2014-11-24 13:00:00,100.12,100.21,100.08,100.11,19300.0,74.4772,74.5442,74.4475,74.4698,19300.0
2014-11-24 13:05:00,100.06,100.08,99.92,100.0,42700.0,74.4326,74.4475,74.3285,74.388,42700.0
2014-11-24 13:10:00,100.01,100.12,99.98,100.05,35400.0,74.3954,74.4772,74.3731,74.4252,35400.0
2014-11-24 13:15:00,100.06,100.25,99.96,99.99,51800.0,74.4326,74.5739,74.3582,74.3805,51800.0
2014-11-24 13:20:00,99.97,100.01,99.85,99.93,22700.0,74.3657,74.3954,74.2764,74.3359,22700.0
2014-11-24 13:25:00,99.93,100.04,99.85,99.89,15600.0,74.3359,74.4177,74.2764,74.3061,15600.0
2014-11-24 13:30:00,99.9,99.99,99.84,99.84,14800.0,74.3136,74.3805,74.269,74.269,14800.0
2014-11-24 13:35:00,99.84,99.95,99.67,99.71,42500.0,74.269,74.3508,74.1425,74.1722,42500.0
2014-11-24 13:40:00,99.71,99.72,99.56,99.57,30000.0,74.1722,74.1797,74.0607,74.0681,30000.0
2014-11-24 13:45:00,99.55,99.59,99.45,99.48,12300.0,74.0532,74.083,73.9788,74.0012,12300.0
2014-11-24 13:50:00,99.49,99.52,99.34,99.48,30700.0,74.0086,74.0309,73.897,74.0012,30700.0
2014-11-24 13:55:00,99.48,99.6,99.46,99.52,32800.0,74.0012,74.0904,73.9863,74.0309,32800.0
2014-11-24 14:00:00,99.49,99.57,99.4,99.55,30000.0,74.0086,74.0681,73.9416,74.0532,30000.0
2014-11-24 14:05:00,99.58,99.73,99.58,99.73,19300.0,74.0755,74.1871,74.0755,74.1871,19300.0
2014-11-24 14:10:00,99.71,99.73,99.55,99.66,23700.0,74.1722,74.1871,74.0532,74.1351,23700.0
2014-11-24 14:15:00,99.65,99.89,99.65,99.83,55900.0,74.1276,74.3061,74.1276,74.2615,55900.0
2014-11-24 14:20:00,99.83,99.88,99.72,99.76,30300.0,74.2615,74.2987,74.1797,74.2094,30300.0
2014-11-24 14:25:00,99.74,99.77,99.55,99.55,50900.0,74.1946,74.2169,74.0532,74.0532,50900.0
2014-11-24 14:30:00,99.56,99.76,99.48,99.59,62800.0,74.0607,74.2094,74.0012,74.083,62800.0
2014-11-24 14:35:00,99.59,99.6,99.42,99.51,57300.0,74.083,74.0904,73.9565,74.0235,57300.0
2014-11-24 14:40:00,99.5,99.57,99.47,99.49,32900.0,74.016,74.0681,73.9937,74.0086,32900.0
2014-11-24 14:45:00,99.49,99.53,99.45,99.49,29900.0,74.0086,74.0384,73.9788,74.0086,29900.0
2014-11-24 14:50:00,99.5,99.52,99.37,99.46,35500.0,74.016,74.0309,73.9193,73.9863,35500.0
2014-11-24 14:55:00,99.47,99.47,99.29,99.41,27000.0,73.9937,73.9937,73.8598,73.9491,27000.0
2014-11-24 15:00:00,99.43,99.46,99.25,99.36,34700.0,73.964,73.9863,73.8301,73.9119,34700.0
2014-11-24 15:05:00,99.35,99.45,99.31,99.41,28100.0,73.9045,73.9788,73.8747,73.9491,28100.0
2014-11-24 15:10:00,99.42,99.51,99.41,99.49,61400.0,73.9565,74.0235,73.9491,74.0086,61400.0
2014-11-24 15:15:00,99.48,99.5,99.4,99.43,61500.0,74.0012,74.016,73.9416,73.964,61500.0
2014-11-24 15:20:00,99.42,99.54,99.39,99.52,58200.0,73.9565,74.0458,73.9342,74.0309,58200.0
2014-11-24 15:25:00,99.52,99.54,99.44,99.51,62800.0,74.0309,74.0458,73.9714,74.0235,62800.0
2014-11-24 15:30:00,99.51,99.62,99.5,99.61,102200.0,74.0235,74.1053,74.016,74.0979,102200.0
2014-11-24 15:35:00,99.63,99.68,99.58,99.61,50500.0,74.1127,74.1499,74.0755,74.0979,50500.0
2014-11-24 15:40:00,99.61,99.62,99.43,99.47,77600.0,74.0979,74.1053,73.964,73.9937,77600.0
2014-11-24 15:45:00,99.46,99.53,99.43,99.45,90100.0,73.9863,74.0384,73.964,73.9788,90100.0
2014-11-24 15:50:00,99.45,99.59,99.44,99.51,95400.0,73.9788,74.083,73.9714,74.0235,95400.0
2014-11-24 15:55:00,99.51,99.56,99.47,99.54,118000.0,74.0235,74.0607,73.9937,74.0458,118000.0
2014-11-25 09:30:00,100.28,100.32,99.78,99.79,113200.0,74.5963,74.626,74.2243,74.2318,113200.0
2014-11-25 09:35:00,99.86,99.96,99.13,99.48,64500.0,74.2838,74.3582,73.7408,74.0012,64500.0
2014-11-25 09:40:00,99.46,99.56,99.21,99.31,53400.0,73.9863,74.0607,73.8003,73.8747,53400.0
2014-11-25 09:45:00,99.3,99.47,98.83,98.9,78100.0,73.8673,73.9937,73.5176,73.5697,78100.0
2014-11-25 09:50:00,98.91,99.23,98.88,99.06,69200.0,73.5771,73.8152,73.5548,73.6887,69200.0
2014-11-25 09:55:00,99.09,99.69,99.02,99.45,28600.0,73.711,74.1574,73.659,73.9788,28600.0
2014-11-25 10:00:00,99.39,99.67,99.29,99.43,62800.0,73.9342,74.1425,73.8598,73.964,62800.0
2014-11-25 10:05:00,99.42,99.44,99.08,99.23,68000.0,73.9565,73.9714,73.7036,73.8152,68000.0
2014-11-25 10:10:00,99.24,99.44,99.04,99.31,75900.0,73.8226,73.9714,73.6739,73.8747,75900.0
2014-11-25 10:15:00,99.3,99.41,98.96,98.99,47400.0,73.8673,73.9491,73.6143,73.6367,47400.0
2014-11-25 10:20:00,98.97,99.08,98.75,98.86,42300.0,73.6218,73.7036,73.4581,73.54,42300.0
2014-11-25 10:25:00,98.87,98.95,98.65,98.89,40100.0,73.5474,73.6069,73.3837,73.5623,40100.0
2014-11-25 10:30:00,98.93,99.13,98.93,98.97,25200.0,73.592,73.7408,73.592,73.6218,25200.0
2014-11-25 10:35:00,98.94,98.95,98.5,98.55,90800.0,73.5995,73.6069,73.2722,73.3093,90800.0
2014-11-25 10:40:00,98.51,98.55,98.15,98.34,132300.0,73.2796,73.3093,73.0118,73.1531,132300.0
2014-11-25 10:45:00,98.33,98.52,97.99,98.06,82800.0,73.1457,73.287,72.8928,72.9448,82800.0
2014-11-25 10:50:00,98.02,98.14,97.86,97.95,52300.0,72.9151,73.0044,72.7961,72.863,52300.0
2014-11-25 10:55:00,97.97,97.97,97.59,97.59,85800.0,72.8779,72.8779,72.5952,72.5952,85800.0
2014-11-25 11:00:00,97.58,97.64,97.44,97.49,97500.0,72.5878,72.6324,72.4836,72.5208,97500.0
2014-11-25 11:05:00,97.5,97.7,97.37,97.43,111300.0,72.5283,72.6771,72.4316,72.4762,111300.0
2014-11-25 11:10:00,97.45,97.48,97.21,97.27,32500.0,72.4911,72.5134,72.3126,72.3572,32500.0
2014-11-25 11:15:00,97.27,97.33,97.04,97.04,58800.0,72.3572,72.4018,72.1861,72.1861,58800.0
2014-11-25 11:20:00,97.05,97.16,96.89,97.16,68600.0,72.1935,72.2754,72.0745,72.2754,68600.0
2014-11-25 11:25:00,97.17,97.55,97.12,97.53,74400.0,72.2828,72.5655,72.2456,72.5506,74400.0
2014-11-25 11:30:00,97.54,97.83,97.53,97.74,109300.0,72.558,72.7738,72.5506,72.7068,109300.0
2014-11-25 11:35:00,97.77,97.82,97.48,97.48,37600.0,72.7291,72.7663,72.5134,72.5134,37600.0
2014-11-25 11:40:00,97.47,97.53,97.28,97.47,32300.0,72.506,72.5506,72.3646,72.506,32300.0
2014-11-25 11:45:00,97.45,97.69,97.42,97.65,41100.0,72.4911,72.6696,72.4688,72.6399,41100.0
2014-11-25 11:50:00,97.64,97.76,97.59,97.76,31800.0,72.6324,72.7217,72.5952,72.7217,31800.0
2014-11-25 11:55:00,97.75,97.82,97.65,97.78,36300.0,72.7142,72.7663,72.6399,72.7366,36300.0
2014-11-25 12:00:00,97.77,97.97,97.75,97.82,28600.0,72.7291,72.8779,72.7142,72.7663,28600.0
2014-11-25 12:05:00,97.81,97.81,97.63,97.66,24800.0,72.7589,72.7589,72.625,72.6473,24800.0
2014-11-25 12:10:00,97.67,97.73,97.59,97.59,30300.0,72.6547,72.6994,72.5952,72.5952,30300.0
2014-11-25 12:15:00,97.59,97.8,97.52,97.58,25700.0,72.5952,72.7514,72.5432,72.5878,25700.0
2014-11-25 12:20:00,97.57,97.75,97.5,97.7,16600.0,72.5803,72.7142,72.5283,72.6771,16600.0
2014-11-25 12:25:00,97.71,97.89,97.69,97.71,22500.0,72.6845,72.8184,72.6696,72.6845,22500.0
2014-11-25 12:30:00,97.7,98.02,97.7,98.01,32100.0,72.6771,72.9151,72.6771,72.9077,32100.0
2014-11-25 12:35:00,98.03,98.2,97.98,98.19,40900.0,72.9225,73.049,72.8853,73.0416,40900.0
2014-11-25 12:40:00,98.22,99.12,98.17,99.06,102900.0,73.0639,73.7334,73.0267,73.6887,102900.0
2014-11-25 12:45:00,99.04,99.16,98.73,98.79,118400.0,73.6739,73.7631,73.4432,73.4879,118400.0
2014-11-25 12:50:00,98.75,98.75,98.33,98.33,72000.0,73.4581,73.4581,73.1457,73.1457,72000.0
2014-11-25 12:55:00,98.32,98.33,98.13,98.17,36700.0,73.1383,73.1457,72.9969,73.0267,36700.0
2014-11-25 13:00:00,98.19,98.37,98.15,98.15,35600.0,73.0416,73.1755,73.0118,73.0118,35600.0
2014-11-25 13:05:00,98.15,98.24,98.01,98.02,25800.0,73.0118,73.0787,72.9077,72.9151,25800.0
2014-11-25 13:10:00,98.0,98.16,97.96,98.12,38700.0,72.9002,73.0192,72.8705,72.9895,38700.0
2014-11-25 13:15:00,98.15,98.19,98.07,98.11,19600.0,73.0118,73.0416,72.9523,72.982,19600.0
2014-11-25 13:20:00,98.1,98.44,98.09,98.44,32900.0,72.9746,73.2275,72.9672,73.2275,32900.0
2014-11-25 13:25:00,98.46,98.55,98.39,98.42,19600.0,73.2424,73.3093,73.1903,73.2126,19600.0
2014-11-25 13:30:00,98.42,98.44,98.21,98.21,21900.0,73.2126,73.2275,73.0564,73.0564,21900.0
2014-11-25 13:35:00,98.21,98.31,98.19,98.2,17100.0,73.0564,73.1308,73.0416,73.049,17100.0
2014-11-25 13:40:00,98.16,98.28,98.11,98.26,30700.0,73.0192,73.1085,72.982,73.0936,30700.0
2014-11-25 13:45:00,98.24,98.25,97.98,97.99,23000.0,73.0787,73.0862,72.8853,72.8928,23000.0
2014-11-25 13:50:00,97.98,98.07,97.92,98.05,33700.0,72.8853,72.9523,72.8407,72.9374,33700.0
2014-11-25 13:55:00,98.08,98.11,97.86,97.86,26100.0,72.9597,72.982,72.7961,72.7961,26100.0
2014-11-25 14:00:00,97.86,97.86,97.74,97.83,29500.0,72.7961,72.7961,72.7068,72.7738,29500.0
2014-11-25 14:05:00,97.86,97.9,97.71,97.9,21000.0,72.7961,72.8258,72.6845,72.8258,21000.0
2014-11-25 14:10:00,97.92,97.93,97.75,97.92,49300.0,72.8407,72.8481,72.7142,72.8407,49300.0
2014-11-25 14:15:00,97.94,98.0,97.77,97.77,24400.0,72.8556,72.9002,72.7291,72.7291,24400.0
2014-11-25 14:20:00,97.76,97.86,97.64,97.85,32000.0,72.7217,72.7961,72.6324,72.7886,32000.0
2014-11-25 14:25:00,97.85,97.86,97.57,97.66,28100.0,72.7886,72.7961,72.5803,72.6473,28100.0
2014-11-25 14:30:00,97.67,97.77,97.64,97.76,19800.0,72.6547,72.7291,72.6324,72.7217,19800.0
2014-11-25 14:35:00,97.76,97.78,97.43,97.48,48700.0,72.7217,72.7366,72.4762,72.5134,48700.0
2014-11-25 14:40:00,97.48,97.6,97.43,97.45,24400.0,72.5134,72.6027,72.4762,72.4911,24400.0
2014-11-25 14:45:00,97.46,97.46,97.18,97.18,51900.0,72.4985,72.4985,72.2902,72.2902,51900.0
2014-11-25 14:50:00,97.17,97.3,97.15,97.17,35600.0,72.2828,72.3795,72.2679,72.2828,35600.0
2014-11-25 14:55:00,97.17,97.2,97.07,97.15,50800.0,72.2828,72.3051,72.2084,72.2679,50800.0
2014-11-25 15:00:00,97.14,97.17,97.09,97.1,54000.0,72.2605,72.2828,72.2233,72.2307,54000.0
2014-11-25 15:05:00,97.09,97.19,97.03,97.03,54600.0,72.2233,72.2977,72.1787,72.1787,54600.0
2014-11-25 15:10:00,97.03,97.04,96.89,96.98,61600.0,72.1787,72.1861,72.0745,72.1415,61600.0
2014-11-25 15:15:00,96.99,97.04,96.89,96.94,99900.0,72.1489,72.1861,72.0745,72.1117,99900.0
2014-11-25 15:20:00,96.94,96.95,96.73,96.82,90500.0,72.1117,72.1191,71.9555,72.0224,90500.0
2014-11-25 15:25:00,96.83,96.87,96.76,96.8,60500.0,72.0299,72.0596,71.9778,72.0076,60500.0
2014-11-25 15:30:00,96.81,96.94,96.78,96.91,79200.0,72.015,72.1117,71.9927,72.0894,79200.0
2014-11-25 15:35:00,96.91,96.99,96.81,96.81,94800.0,72.0894,72.1489,72.015,72.015,94800.0
2014-11-25 15:40:00,96.81,96.99,96.8,96.98,97500.0,72.015,72.1489,72.0076,72.1415,97500.0
2014-11-25 15:45:00,96.98,97.08,96.91,96.95,139900.0,72.1415,72.2158,72.0894,72.1191,139900.0
2014-11-25 15:50:00,96.96,97.0,96.89,96.89,118900.0,72.1266,72.1563,72.0745,72.0745,118900.0
2014-11-25 15:55:00,96.89,96.91,96.72,96.81,246100.0,72.0745,72.0894,71.948,72.015,246100.0
2014-11-26 09:30:00,96.62,96.63,95.38,95.42,137500.0,71.8737,71.8811,70.9513,70.981,137500.0
2014-11-26 09:35:00,95.44,95.46,95.11,95.18,78600.0,70.9959,71.0108,70.7504,70.8025,78600.0
2014-11-26 09:40:00,95.12,95.13,94.39,94.76,83700.0,70.7578,70.7653,70.2148,70.49,83700.0
2014-11-26 09:45:00,94.78,94.96,94.61,94.78,80500.0,70.5049,70.6388,70.3785,70.5049,80500.0
2014-11-26 09:50:00,94.75,94.99,94.69,94.92,51700.0,70.4826,70.6611,70.438,70.6091,51700.0
2014-11-26 09:55:00,94.92,95.28,94.9,95.12,43500.0,70.6091,70.8769,70.5942,70.7578,43500.0
2014-11-26 10:00:00,95.12,95.52,95.01,95.02,130300.0,70.7578,71.0554,70.676,70.6835,130300.0
2014-11-26 10:05:00,94.99,95.23,94.95,95.18,43900.0,70.6611,70.8397,70.6314,70.8025,43900.0
2014-11-26 10:10:00,95.16,95.65,95.09,95.5,56300.0,70.7876,71.1521,70.7355,71.0405,56300.0
2014-11-26 10:15:00,95.46,95.51,95.29,95.34,46300.0,71.0108,71.048,70.8843,70.9215,46300.0
2014-11-26 10:20:00,95.35,95.55,95.24,95.53,51000.0,70.9289,71.0777,70.8471,71.0628,51000.0
2014-11-26 10:25:00,95.55,95.67,95.44,95.48,38000.0,71.0777,71.167,70.9959,71.0256,38000.0
2014-11-26 10:30:00,95.48,95.48,95.0,95.11,67600.0,71.0256,71.0256,70.6686,70.7504,67600.0
2014-11-26 10:35:00,95.13,95.16,94.87,95.04,57800.0,70.7653,70.7876,70.5719,70.6983,57800.0
2014-11-26 10:40:00,95.03,95.13,94.83,95.11,44800.0,70.6909,70.7653,70.5421,70.7504,44800.0
2014-11-26 10:45:00,95.14,95.39,95.14,95.28,37800.0,70.7727,70.9587,70.7727,70.8769,37800.0
2014-11-26 10:50:00,95.3,95.3,94.91,94.96,31500.0,70.8917,70.8917,70.6016,70.6388,31500.0
2014-11-26 10:55:00,94.96,94.97,94.88,94.93,38100.0,70.6388,70.6463,70.5793,70.6165,38100.0
2014-11-26 11:00:00,94.95,95.18,94.93,95.07,35200.0,70.6314,70.8025,70.6165,70.7206,35200.0
2014-11-26 11:05:00,95.07,95.15,94.94,95.12,44200.0,70.7206,70.7802,70.6239,70.7578,44200.0
2014-11-26 11:10:00,95.11,95.37,95.11,95.18,38500.0,70.7504,70.9438,70.7504,70.8025,38500.0
2014-11-26 11:15:00,95.18,95.2,94.92,95.01,47700.0,70.8025,70.8174,70.6091,70.676,47700.0
2014-11-26 11:20:00,95.01,95.11,94.96,95.08,54900.0,70.676,70.7504,70.6388,70.7281,54900.0
2014-11-26 11:25:00,95.06,95.22,95.02,95.18,37400.0,70.7132,70.8322,70.6835,70.8025,37400.0
2014-11-26 11:30:00,95.17,95.64,95.17,95.58,109500.0,70.795,71.1447,70.795,71.1,109500.0
2014-11-26 11:35:00,95.58,95.62,95.31,95.32,88800.0,71.1,71.1298,70.8992,70.9066,88800.0
2014-11-26 11:40:00,95.31,95.5,95.28,95.4,41000.0,70.8992,71.0405,70.8769,70.9661,41000.0
2014-11-26 11:45:00,95.38,95.4,95.21,95.26,49300.0,70.9513,70.9661,70.8248,70.862,49300.0
2014-11-26 11:50:00,95.26,95.45,95.26,95.45,33600.0,70.862,71.0033,70.862,71.0033,33600.0
2014-11-26 11:55:00,95.44,95.58,95.4,95.51,67500.0,70.9959,71.1,70.9661,71.048,67500.0
2014-11-26 12:00:00,95.52,95.59,95.42,95.5,88500.0,71.0554,71.1075,70.981,71.0405,88500.0
2014-11-26 12:05:00,95.49,95.54,95.29,95.3,63500.0,71.0331,71.0703,70.8843,70.8917,63500.0
2014-11-26 12:10:00,95.29,95.32,95.06,95.13,90300.0,70.8843,70.9066,70.7132,70.7653,90300.0
2014-11-26 12:15:00,95.14,95.22,95.08,95.1,40700.0,70.7727,70.8322,70.7281,70.743,40700.0
2014-11-26 12:20:00,95.11,95.11,94.89,94.89,39800.0,70.7504,70.7504,70.5867,70.5867,39800.0
2014-11-26 12:25:00,94.9,95.03,94.83,94.97,46700.0,70.5942,70.6909,70.5421,70.6463,46700.0
2014-11-26 12:30:00,94.96,95.05,94.92,94.95,34300.0,70.6388,70.7058,70.6091,70.6314,34300.0
2014-11-26 12:35:00,94.94,94.95,94.78,94.83,32400.0,70.6239,70.6314,70.5049,70.5421,32400.0
2014-11-26 12:40:00,94.83,94.89,94.78,94.85,25000.0,70.5421,70.5867,70.5049,70.557,25000.0
2014-11-26 12:45:00,94.85,94.96,94.8,94.95,27000.0,70.557,70.6388,70.5198,70.6314,27000.0
2014-11-26 12:50:00,94.96,95.04,94.83,94.85,29900.0,70.6388,70.6983,70.5421,70.557,29900.0
2014-11-26 12:55:00,94.86,94.91,94.83,94.9,28100.0,70.5644,70.6016,70.5421,70.5942,28100.0
2014-11-26 13:00:00,94.91,94.93,94.69,94.73,45800.0,70.6016,70.6165,70.438,70.4677,45800.0
2014-11-26 13:05:00,94.73,94.74,94.56,94.59,40900.0,70.4677,70.4752,70.3413,70.3636,40900.0
2014-11-26 13:10:00,94.58,94.65,94.43,94.65,91500.0,70.3561,70.4082,70.2446,70.4082,91500.0
2014-11-26 13:15:00,94.65,94.69,94.43,94.45,59600.0,70.4082,70.438,70.2446,70.2594,59600.0
2014-11-26 13:20:00,94.44,94.44,94.33,94.41,29100.0,70.252,70.252,70.1702,70.2297,29100.0
2014-11-26 13:25:00,94.41,94.48,94.34,94.42,25700.0,70.2297,70.2818,70.1776,70.2371,25700.0
2014-11-26 13:30:00,94.43,94.56,94.43,94.55,34300.0,70.2446,70.3413,70.2446,70.3338,34300.0
2014-11-26 13:35:00,94.55,94.56,94.44,94.46,56300.0,70.3338,70.3413,70.252,70.2669,56300.0
2014-11-26 13:40:00,94.46,94.46,94.27,94.28,40000.0,70.2669,70.2669,70.1255,70.133,40000.0
2014-11-26 13:45:00,94.28,94.43,94.23,94.43,37800.0,70.133,70.2446,70.0958,70.2446,37800.0
2014-11-26 13:50:00,94.42,94.49,94.23,94.3,118800.0,70.2371,70.2892,70.0958,70.1479,118800.0
2014-11-26 13:55:00,94.3,94.32,94.17,94.26,46000.0,70.1479,70.1627,70.0512,70.1181,46000.0
2014-11-26 14:00:00,94.26,94.41,94.25,94.4,51300.0,70.1181,70.2297,70.1107,70.2222,51300.0
2014-11-26 14:05:00,94.41,94.41,94.15,94.15,43200.0,70.2297,70.2297,70.0363,70.0363,43200.0
2014-11-26 14:10:00,94.15,94.18,93.93,93.94,45700.0,70.0363,70.0586,69.8726,69.8801,45700.0
2014-11-26 14:15:00,93.95,93.99,93.86,93.95,33200.0,69.8875,69.9173,69.8206,69.8875,33200.0
2014-11-26 14:20:00,93.95,94.05,93.91,94.05,30000.0,69.8875,69.9619,69.8577,69.9619,30000.0
2014-11-26 14:25:00,94.04,94.13,94.02,94.12,35500.0,69.9545,70.0214,69.9396,70.014,35500.0
2014-11-26 14:30:00,94.13,94.21,94.08,94.17,31000.0,70.0214,70.0809,69.9842,70.0512,31000.0
2014-11-26 14:35:00,94.19,94.25,94.12,94.13,37300.0,70.066,70.1107,70.014,70.0214,37300.0
2014-11-26 14:40:00,94.13,94.37,94.13,94.35,23600.0,70.0214,70.1999,70.0214,70.1851,23600.0
2014-11-26 14:45:00,94.34,94.55,94.33,94.51,26100.0,70.1776,70.3338,70.1702,70.3041,26100.0
2014-11-26 14:50:00,94.5,94.69,94.33,94.64,83600.0,70.2966,70.438,70.1702,70.4008,83600.0
2014-11-26 14:55:00,94.64,94.7,94.55,94.57,46600.0,70.4008,70.4454,70.3338,70.3487,46600.0
2014-11-26 15:00:00,94.56,94.59,94.37,94.38,27800.0,70.3413,70.3636,70.1999,70.2074,27800.0
2014-11-26 15:05:00,94.36,94.36,94.25,94.3,43300.0,70.1925,70.1925,70.1107,70.1479,43300.0
2014-11-26 15:10:00,94.3,94.35,94.21,94.35,38600.0,70.1479,70.1851,70.0809,70.1851,38600.0
2014-11-26 15:15:00,94.35,94.42,94.26,94.32,43000.0,70.1851,70.2371,70.1181,70.1627,43000.0
2014-11-26 15:20:00,94.3,94.38,94.28,94.32,48600.0,70.1479,70.2074,70.133,70.1627,48600.0
2014-11-26 15:25:00,94.32,94.34,94.2,94.21,60500.0,70.1627,70.1776,70.0735,70.0809,60500.0
2014-11-26 15:30:00,94.2,94.26,94.15,94.26,86300.0,70.0735,70.1181,70.0363,70.1181,86300.0
2014-11-26 15:35:00,94.26,94.26,94.04,94.1,79900.0,70.1181,70.1181,69.9545,69.9991,79900.0
2014-11-26 15:40:00,94.1,94.18,94.01,94.01,101500.0,69.9991,70.0586,69.9321,69.9321,101500.0
2014-11-26 15:45:00,94.03,94.18,94.01,94.06,155300.0,69.947,70.0586,69.9321,69.9693,155300.0
2014-11-26 15:50:00,94.06,94.16,94.04,94.08,169200.0,69.9693,70.0437,69.9545,69.9842,169200.0
2014-11-26 15:55:00,94.09,94.11,93.98,94.07,227300.0,69.9916,70.0065,69.9098,69.9768,227300.0
2014-11-28 09:30:00,87.16,87.44,85.36,86.26,425100.0,64.8366,65.0448,63.4976,64.1671,425100.0
2014-11-28 09:35:00,86.25,86.88,86.0,86.87,415400.0,64.1596,64.6283,63.9737,64.6208,415400.0
2014-11-28 09:40:00,86.86,87.6,86.06,87.5,355600.0,64.6134,65.1639,64.0183,65.0895,355600.0
2014-11-28 09:45:00,87.43,87.95,87.28,87.44,241600.0,65.0374,65.4242,64.9258,65.0448,241600.0
2014-11-28 09:50:00,87.41,88.18,87.16,88.09,248800.0,65.0225,65.5953,64.8366,65.5284,248800.0
2014-11-28 09:55:00,88.05,88.43,87.68,88.21,332900.0,65.4986,65.7813,65.2234,65.6176,332900.0
2014-11-28 10:00:00,88.24,88.34,87.69,87.81,244600.0,65.6399,65.7143,65.2308,65.3201,244600.0
2014-11-28 10:05:00,87.81,87.81,87.49,87.57,157600.0,65.3201,65.3201,65.082,65.1415,157600.0
2014-11-28 10:10:00,87.57,87.63,87.3,87.53,187800.0,65.1415,65.1862,64.9407,65.1118,187800.0
2014-11-28 10:15:00,87.53,87.54,87.32,87.42,133600.0,65.1118,65.1192,64.9556,65.03,133600.0
2014-11-28 10:20:00,87.41,87.42,86.77,86.86,204200.0,65.0225,65.03,64.5464,64.6134,204200.0
2014-11-28 10:25:00,86.84,86.92,86.52,86.71,141200.0,64.5985,64.658,64.3605,64.5018,141200.0
2014-11-28 10:30:00,86.73,87.05,86.67,86.91,121100.0,64.5167,64.7547,64.4721,64.6506,121100.0
2014-11-28 10:35:00,86.91,86.98,86.46,86.49,183000.0,64.6506,64.7027,64.3158,64.3382,183000.0
2014-11-28 10:40:00,86.49,86.56,86.33,86.46,178000.0,64.3382,64.3902,64.2191,64.3158,178000.0
2014-11-28 10:45:00,86.47,86.78,86.33,86.78,107500.0,64.3233,64.5539,64.2191,64.5539,107500.0
2014-11-28 10:50:00,86.76,86.94,86.69,86.8,100900.0,64.539,64.6729,64.4869,64.5688,100900.0
2014-11-28 10:55:00,86.8,86.81,86.5,86.62,83400.0,64.5688,64.5762,64.3456,64.4349,83400.0
2014-11-28 11:00:00,86.61,86.61,86.42,86.5,120100.0,64.4274,64.4274,64.2861,64.3456,120100.0
2014-11-28 11:05:00,86.5,87.14,86.49,87.04,113100.0,64.3456,64.8217,64.3382,64.7473,113100.0
2014-11-28 11:10:00,87.03,87.09,86.94,87.0,187600.0,64.7399,64.7845,64.6729,64.7175,187600.0
2014-11-28 11:15:00,87.0,87.43,86.99,87.4,139500.0,64.7175,65.0374,64.7101,65.0151,139500.0
2014-11-28 11:20:00,87.44,87.87,87.35,87.77,119900.0,65.0448,65.3647,64.9779,65.2903,119900.0
2014-11-28 11:25:00,87.77,87.82,87.5,87.55,99500.0,65.2903,65.3275,65.0895,65.1267,99500.0
2014-11-28 11:30:00,87.56,87.63,87.23,87.27,95800.0,65.1341,65.1862,64.8886,64.9184,95800.0
2014-11-28 11:35:00,87.26,87.34,87.11,87.2,137600.0,64.9109,64.9705,64.7994,64.8663,137600.0
2014-11-28 11:40:00,87.19,87.4,87.07,87.15,124900.0,64.8589,65.0151,64.7696,64.8291,124900.0
2014-11-28 11:45:00,87.16,87.31,87.07,87.3,144500.0,64.8366,64.9481,64.7696,64.9407,144500.0
2014-11-28 11:50:00,87.3,87.36,87.19,87.19,130000.0,64.9407,64.9853,64.8589,64.8589,130000.0
2014-11-28 11:55:00,87.18,87.19,86.8,86.8,99800.0,64.8514,64.8589,64.5688,64.5688,99800.0
2014-11-28 12:00:00,86.8,86.81,86.51,86.51,86600.0,64.5688,64.5762,64.353,64.353,86600.0
2014-11-28 12:05:00,86.51,86.55,86.4,86.41,82800.0,64.353,64.3828,64.2712,64.2786,82800.0
2014-11-28 12:10:00,86.4,86.57,86.34,86.54,86600.0,64.2712,64.3977,64.2266,64.3754,86600.0
2014-11-28 12:15:00,86.53,86.55,86.2,86.2,155100.0,64.3679,64.3828,64.1224,64.1224,155100.0
2014-11-28 12:20:00,86.21,86.36,86.2,86.36,123100.0,64.1299,64.2415,64.1224,64.2415,123100.0
2014-11-28 12:25:00,86.34,86.34,85.9,85.91,168200.0,64.2266,64.2266,63.8993,63.9067,168200.0
2014-11-28 12:30:00,85.91,85.95,85.6,85.6,141200.0,63.9067,63.9365,63.6761,63.6761,141200.0
2014-11-28 12:35:00,85.6,85.62,85.19,85.44,239900.0,63.6761,63.691,63.3711,63.5571,239900.0
2014-11-28 12:40:00,85.45,85.54,85.27,85.54,293500.0,63.5645,63.6315,63.4306,63.6315,293500.0
2014-11-28 12:45:00,85.54,86.01,85.54,86.01,287400.0,63.6315,63.9811,63.6315,63.9811,287400.0
2014-11-28 12:50:00,86.01,86.26,85.95,86.24,300200.0,63.9811,64.1671,63.9365,64.1522,300200.0
2014-11-28 12:55:00,86.24,86.78,86.23,86.71,476100.0,64.1522,64.5539,64.1448,64.5018,476100.0
2014-12-01 09:30:00,85.52,85.78,85.25,85.68,264000.0,63.6166,63.81,63.4157,63.7356,264000.0
2014-12-01 09:35:00,85.65,86.56,85.31,86.29,202200.0,63.7133,64.3902,63.4604,64.1894,202200.0
2014-12-01 09:40:00,86.26,87.06,86.22,86.86,233400.0,64.1671,64.7622,64.1373,64.6134,233400.0
2014-12-01 09:45:00,86.85,86.85,85.75,86.01,155800.0,64.606,64.606,63.7877,63.9811,155800.0
2014-12-01 09:50:00,85.96,85.96,85.31,85.55,141400.0,63.9439,63.9439,63.4604,63.6389,141400.0
2014-12-01 09:55:00,85.55,85.94,85.54,85.86,122000.0,63.6389,63.929,63.6315,63.8695,122000.0
2014-12-01 10:00:00,85.85,86.49,85.83,85.89,203300.0,63.8621,64.3382,63.8472,63.8918,203300.0
2014-12-01 10:05:00,85.89,85.92,85.1,85.26,166600.0,63.8918,63.9141,63.3042,63.4232,166600.0
2014-12-01 10:10:00,85.24,85.31,84.79,85.22,212100.0,63.4083,63.4604,63.0736,63.3934,212100.0
2014-12-01 10:15:00,85.23,85.36,84.68,84.68,194500.0,63.4009,63.4976,62.9917,62.9917,194500.0
2014-12-01 10:20:00,84.7,85.07,84.68,85.06,125900.0,63.0066,63.2819,62.9917,63.2744,125900.0
2014-12-01 10:25:00,85.08,85.48,85.06,85.06,143700.0,63.2893,63.5868,63.2744,63.2744,143700.0
2014-12-01 10:30:00,85.07,85.18,84.69,84.69,94400.0,63.2819,63.3637,62.9992,62.9992,94400.0
2014-12-01 10:35:00,84.71,84.76,84.35,84.35,139600.0,63.0141,63.0512,62.7463,62.7463,139600.0
2014-12-01 10:40:00,84.34,84.4,84.11,84.15,131600.0,62.7388,62.7835,62.5677,62.5975,131600.0
2014-12-01 10:45:00,84.13,84.16,83.93,83.93,133700.0,62.5826,62.6049,62.4338,62.4338,133700.0
2014-12-01 10:50:00,83.93,84.1,83.66,84.08,132800.0,62.4338,62.5603,62.233,62.5454,132800.0
2014-12-01 10:55:00,84.06,84.07,83.83,83.87,73900.0,62.5305,62.538,62.3594,62.3892,73900.0
2014-12-01 11:00:00,83.88,83.95,83.83,83.89,76500.0,62.3966,62.4487,62.3594,62.4041,76500.0
2014-12-01 11:05:00,83.88,84.23,83.75,83.82,137900.0,62.3966,62.657,62.2999,62.352,137900.0
2014-12-01 11:10:00,83.82,84.04,83.67,83.86,95300.0,62.352,62.5157,62.2404,62.3818,95300.0
2014-12-01 11:15:00,83.86,84.68,83.82,84.63,177200.0,62.3818,62.9917,62.352,62.9545,177200.0
2014-12-01 11:20:00,84.62,84.97,84.44,84.48,110800.0,62.9471,63.2075,62.8132,62.843,110800.0
2014-12-01 11:25:00,84.48,84.7,84.45,84.61,149000.0,62.843,63.0066,62.8206,62.9397,149000.0
2014-12-01 11:30:00,84.61,84.81,84.38,84.72,113700.0,62.9397,63.0884,62.7686,63.0215,113700.0
2014-12-01 11:35:00,84.7,84.73,84.25,84.35,80100.0,63.0066,63.0289,62.6719,62.7463,80100.0
2014-12-01 11:40:00,84.34,84.54,84.25,84.44,69000.0,62.7388,62.8876,62.6719,62.8132,69000.0
2014-12-01 11:45:00,84.42,84.48,84.33,84.39,75800.0,62.7983,62.843,62.7314,62.776,75800.0
2014-12-01 11:50:00,84.39,84.45,84.32,84.44,78600.0,62.776,62.8206,62.7239,62.8132,78600.0
2014-12-01 11:55:00,84.42,84.47,84.12,84.12,78300.0,62.7983,62.8355,62.5752,62.5752,78300.0
2014-12-01 12:00:00,84.12,84.37,84.05,84.17,49700.0,62.5752,62.7611,62.5231,62.6124,49700.0
2014-12-01 12:05:00,84.17,84.35,84.06,84.06,49500.0,62.6124,62.7463,62.5305,62.5305,49500.0
2014-12-01 12:10:00,84.07,84.28,84.03,84.24,65800.0,62.538,62.6942,62.5082,62.6644,65800.0
2014-12-01 12:15:00,84.25,84.76,84.2,84.76,102700.0,62.6719,63.0512,62.6347,63.0512,102700.0
2014-12-01 12:20:00,84.77,84.84,84.65,84.65,161900.0,63.0587,63.1108,62.9694,62.9694,161900.0
2014-12-01 12:25:00,84.66,84.69,84.5,84.53,51900.0,62.9769,62.9992,62.8578,62.8802,51900.0
2014-12-01 12:30:00,84.53,84.97,84.47,84.88,89700.0,62.8802,63.2075,62.8355,63.1405,89700.0
2014-12-01 12:35:00,84.89,84.97,84.79,84.87,88800.0,63.148,63.2075,63.0736,63.1331,88800.0
2014-12-01 12:40:00,84.85,84.91,84.68,84.81,50500.0,63.1182,63.1628,62.9917,63.0884,50500.0
2014-12-01 12:45:00,84.81,84.92,84.66,84.91,46000.0,63.0884,63.1703,62.9769,63.1628,46000.0
2014-12-01 12:50:00,84.93,85.18,84.84,85.16,97800.0,63.1777,63.3637,63.1108,63.3488,97800.0
2014-12-01 12:55:00,85.16,85.37,85.04,85.33,68000.0,63.3488,63.505,63.2595,63.4753,68000.0
2014-12-01 13:00:00,85.32,85.52,85.24,85.52,42800.0,63.4678,63.6166,63.4083,63.6166,42800.0
2014-12-01 13:05:00,85.59,85.87,85.51,85.57,106700.0,63.6687,63.877,63.6092,63.6538,106700.0
2014-12-01 13:10:00,85.59,85.75,85.57,85.65,69100.0,63.6687,63.7877,63.6538,63.7133,69100.0
2014-12-01 13:15:00,85.66,85.89,85.64,85.66,99800.0,63.7207,63.8918,63.7059,63.7207,99800.0
2014-12-01 13:20:00,85.65,85.82,85.64,85.72,81700.0,63.7133,63.8398,63.7059,63.7654,81700.0
2014-12-01 13:25:00,85.71,85.88,85.64,85.73,47400.0,63.7579,63.8844,63.7059,63.7728,47400.0
2014-12-01 13:30:00,85.73,85.88,85.55,85.57,115600.0,63.7728,63.8844,63.6389,63.6538,115600.0
2014-12-01 13:35:00,85.56,85.56,85.2,85.33,60800.0,63.6464,63.6464,63.3786,63.4753,60800.0
2014-12-01 13:40:00,85.32,85.34,85.15,85.15,45400.0,63.4678,63.4827,63.3414,63.3414,45400.0
2014-12-01 13:45:00,85.17,85.51,85.16,85.44,44200.0,63.3562,63.6092,63.3488,63.5571,44200.0
2014-12-01 13:50:00,85.44,85.54,85.4,85.52,28800.0,63.5571,63.6315,63.5273,63.6166,28800.0
2014-12-01 13:55:00,85.5,85.56,85.38,85.48,38200.0,63.6017,63.6464,63.5125,63.5868,38200.0
2014-12-01 14:00:00,85.46,85.56,85.31,85.55,46300.0,63.572,63.6464,63.4604,63.6389,46300.0
2014-12-01 14:05:00,85.55,85.56,85.4,85.46,100700.0,63.6389,63.6464,63.5273,63.572,100700.0
2014-12-01 14:10:00,85.45,85.62,85.28,85.29,53200.0,63.5645,63.691,63.4381,63.4455,53200.0
2014-12-01 14:15:00,85.31,85.52,85.25,85.43,70400.0,63.4604,63.6166,63.4157,63.5496,70400.0
2014-12-01 14:20:00,85.43,85.56,85.39,85.5,132200.0,63.5496,63.6464,63.5199,63.6017,132200.0
2014-12-01 14:25:00,85.5,85.87,85.44,85.87,116500.0,63.6017,63.877,63.5571,63.877,116500.0
2014-12-01 14:30:00,85.86,85.87,85.7,85.77,62500.0,63.8695,63.877,63.7505,63.8026,62500.0
2014-12-01 14:35:00,85.78,86.1,85.75,86.0,98200.0,63.81,64.048,63.7877,63.9737,98200.0
2014-12-01 14:40:00,85.98,86.18,85.94,85.96,57300.0,63.9588,64.1076,63.929,63.9439,57300.0
2014-12-01 14:45:00,85.94,85.97,85.84,85.87,39600.0,63.929,63.9513,63.8546,63.877,39600.0
2014-12-01 14:50:00,85.85,85.98,85.85,85.92,40700.0,63.8621,63.9588,63.8621,63.9141,40700.0
2014-12-01 14:55:00,85.93,86.14,85.92,86.14,113000.0,63.9216,64.0778,63.9141,64.0778,113000.0
2014-12-01 15:00:00,86.13,86.38,86.12,86.32,69200.0,64.0704,64.2563,64.0629,64.2117,69200.0
2014-12-01 15:05:00,86.31,86.6,86.27,86.52,65300.0,64.2043,64.42,64.1745,64.3605,65300.0
2014-12-01 15:10:00,86.51,86.67,86.46,86.61,90700.0,64.353,64.4721,64.3158,64.4274,90700.0
2014-12-01 15:15:00,86.61,86.9,86.6,86.9,60900.0,64.4274,64.6431,64.42,64.6431,60900.0
2014-12-01 15:20:00,86.88,87.18,86.87,87.14,155800.0,64.6283,64.8514,64.6208,64.8217,155800.0
2014-12-01 15:25:00,87.14,87.24,86.9,86.92,143100.0,64.8217,64.8961,64.6431,64.658,143100.0
2014-12-01 15:30:00,86.95,87.09,86.89,87.09,102000.0,64.6803,64.7845,64.6357,64.7845,102000.0
2014-12-01 15:35:00,87.09,87.18,86.97,87.06,136900.0,64.7845,64.8514,64.6952,64.7622,136900.0
2014-12-01 15:40:00,87.07,87.12,86.96,87.0,137000.0,64.7696,64.8068,64.6878,64.7175,137000.0
2014-12-01 15:45:00,86.99,87.08,86.91,86.99,156800.0,64.7101,64.777,64.6506,64.7101,156800.0
2014-12-01 15:50:00,86.98,87.15,86.96,87.15,209800.0,64.7027,64.8291,64.6878,64.8291,209800.0
2014-12-01 15:55:00,87.14,87.58,87.14,87.24,455700.0,64.8217,65.149,64.8217,64.8961,455700.0
2014-12-02 09:30:00,87.38,88.24,86.87,88.19,253900.0,65.0002,65.6399,64.6208,65.6028,253900.0
2014-12-02 09:35:00,88.2,88.22,87.16,87.65,222900.0,65.6102,65.6251,64.8366,65.2011,222900.0
2014-12-02 09:40:00,87.63,87.81,87.21,87.5,101400.0,65.1862,65.3201,64.8738,65.0895,101400.0
2014-12-02 09:45:00,87.48,87.96,87.01,87.42,102100.0,65.0746,65.4317,64.725,65.03,102100.0
2014-12-02 09:50:00,87.42,87.54,87.17,87.43,118600.0,65.03,65.1192,64.844,65.0374,118600.0
2014-12-02 09:55:00,87.42,88.27,87.41,88.25,72800.0,65.03,65.6623,65.0225,65.6474,72800.0
2014-12-02 10:00:00,88.26,88.95,88.14,88.95,157400.0,65.6548,66.1681,65.5656,66.1681,157400.0
2014-12-02 10:05:00,88.91,89.6,88.89,89.42,258100.0,66.1383,66.6516,66.1235,66.5177,258100.0
2014-12-02 10:10:00,89.41,89.65,89.11,89.41,276100.0,66.5103,66.6888,66.2871,66.5103,276100.0
2014-12-02 10:15:00,89.43,89.45,88.94,89.05,214000.0,66.5252,66.54,66.1607,66.2425,214000.0
2014-12-02 10:20:00,89.04,89.1,88.92,89.03,187700.0,66.2351,66.2797,66.1458,66.2276,187700.0
2014-12-02 10:25:00,89.01,89.36,88.95,89.22,133500.0,66.2127,66.4731,66.1681,66.369,133500.0
2014-12-02 10:30:00,89.24,89.29,88.8,89.28,139100.0,66.3838,66.421,66.0565,66.4136,139100.0
2014-12-02 10:35:00,89.24,89.47,88.96,89.12,146600.0,66.3838,66.5549,66.1755,66.2946,146600.0
2014-12-02 10:40:00,89.12,89.4,89.05,89.39,83500.0,66.2946,66.5028,66.2425,66.4954,83500.0
2014-12-02 10:45:00,89.38,89.6,89.34,89.56,82500.0,66.488,66.6516,66.4582,66.6219,82500.0
2014-12-02 10:50:00,89.58,90.19,89.48,90.15,149700.0,66.6367,67.0905,66.5624,67.0608,149700.0
2014-12-02 10:55:00,90.16,90.93,90.1,90.65,164900.0,67.0682,67.641,67.0236,67.4327,164900.0
2014-12-02 11:00:00,90.7,90.94,90.48,90.78,198000.0,67.4699,67.6484,67.3062,67.5294,198000.0
2014-12-02 11:05:00,90.8,91.33,90.73,91.25,148400.0,67.5443,67.9385,67.4922,67.879,148400.0
2014-12-02 11:10:00,91.25,91.28,90.67,90.77,283000.0,67.879,67.9013,67.4476,67.522,283000.0
2014-12-02 11:15:00,90.77,90.98,90.59,90.66,213600.0,67.522,67.6782,67.3881,67.4401,213600.0
2014-12-02 11:20:00,90.68,90.68,90.32,90.5,150200.0,67.455,67.455,67.1872,67.3211,150200.0
2014-12-02 11:25:00,90.49,90.56,90.07,90.56,164900.0,67.3137,67.3657,67.0012,67.3657,164900.0
2014-12-02 11:30:00,90.55,90.66,90.1,90.16,59400.0,67.3583,67.4401,67.0236,67.0682,59400.0
2014-12-02 11:35:00,90.14,90.25,89.76,89.84,114300.0,67.0533,67.1351,66.7706,66.8302,114300.0
2014-12-02 11:40:00,89.84,90.19,89.61,90.19,87400.0,66.8302,67.0905,66.6591,67.0905,87400.0
2014-12-02 11:45:00,90.15,90.76,90.08,90.26,81200.0,67.0608,67.5145,67.0087,67.1426,81200.0
2014-12-02 11:50:00,90.2,90.59,90.19,90.56,56700.0,67.098,67.3881,67.0905,67.3657,56700.0
2014-12-02 11:55:00,90.59,90.59,90.09,90.27,57600.0,67.3881,67.3881,67.0161,67.15,57600.0
2014-12-02 12:00:00,90.25,90.43,89.87,89.91,76000.0,67.1351,67.269,66.8525,66.8822,76000.0
2014-12-02 12:05:00,89.88,90.31,89.83,90.31,47400.0,66.8599,67.1798,66.8227,67.1798,47400.0
2014-12-02 12:10:00,90.32,90.44,90.12,90.38,49200.0,67.1872,67.2765,67.0384,67.2319,49200.0
2014-12-02 12:15:00,90.34,90.75,90.28,90.65,45900.0,67.2021,67.5071,67.1575,67.4327,45900.0
2014-12-02 12:20:00,90.61,90.96,90.3,90.81,68500.0,67.4029,67.6633,67.1723,67.5517,68500.0
2014-12-02 12:25:00,90.81,91.0,90.72,90.98,123800.0,67.5517,67.6931,67.4848,67.6782,123800.0
2014-12-02 12:30:00,90.97,91.12,90.92,91.01,107200.0,67.6707,67.7823,67.6335,67.7005,107200.0
2014-12-02 12:35:00,91.01,91.05,90.62,90.88,103400.0,67.7005,67.7303,67.4104,67.6038,103400.0
2014-12-02 12:40:00,90.87,90.88,90.56,90.68,36800.0,67.5964,67.6038,67.3657,67.455,36800.0
2014-12-02 12:45:00,90.68,90.87,90.55,90.61,30900.0,67.455,67.5964,67.3583,67.4029,30900.0
2014-12-02 12:50:00,90.6,90.86,90.58,90.74,37800.0,67.3955,67.5889,67.3806,67.4996,37800.0
2014-12-02 12:55:00,90.74,90.9,90.49,90.8,77000.0,67.4996,67.6187,67.3137,67.5443,77000.0
2014-12-02 13:00:00,90.8,90.81,90.57,90.78,50800.0,67.5443,67.5517,67.3732,67.5294,50800.0
2014-12-02 13:05:00,90.77,91.07,90.63,90.63,46500.0,67.522,67.7451,67.4178,67.4178,46500.0
2014-12-02 13:10:00,90.62,91.07,90.58,90.89,48000.0,67.4104,67.7451,67.3806,67.6112,48000.0
2014-12-02 13:15:00,90.89,91.03,90.75,90.9,37200.0,67.6112,67.7154,67.5071,67.6187,37200.0
2014-12-02 13:20:00,90.88,91.19,90.8,91.19,37300.0,67.6038,67.8344,67.5443,67.8344,37300.0
2014-12-02 13:25:00,91.17,91.17,90.89,91.03,46400.0,67.8195,67.8195,67.6112,67.7154,46400.0
2014-12-02 13:30:00,90.97,91.07,90.87,91.03,56700.0,67.6707,67.7451,67.5964,67.7154,56700.0
2014-12-02 13:35:00,91.03,91.15,90.97,91.04,38300.0,67.7154,67.8046,67.6707,67.7228,38300.0
2014-12-02 13:40:00,91.05,91.25,91.0,91.19,54700.0,67.7303,67.879,67.6931,67.8344,54700.0
2014-12-02 13:45:00,91.17,91.33,91.13,91.24,70200.0,67.8195,67.9385,67.7898,67.8716,70200.0
2014-12-02 13:50:00,91.23,91.27,91.15,91.2,84700.0,67.8641,67.8939,67.8046,67.8418,84700.0
2014-12-02 13:55:00,91.16,91.22,90.82,90.93,105400.0,67.8121,67.8567,67.5592,67.641,105400.0
2014-12-02 14:00:00,90.93,91.02,90.72,90.87,65000.0,67.641,67.7079,67.4848,67.5964,65000.0
2014-12-02 14:05:00,90.87,90.95,90.71,90.74,65800.0,67.5964,67.6559,67.4773,67.4996,65800.0
2014-12-02 14:10:00,90.76,90.89,90.75,90.76,52300.0,67.5145,67.6112,67.5071,67.5145,52300.0
2014-12-02 14:15:00,90.76,90.9,90.7,90.79,65700.0,67.5145,67.6187,67.4699,67.5368,65700.0
2014-12-02 14:20:00,90.79,91.03,90.75,91.01,62400.0,67.5368,67.7154,67.5071,67.7005,62400.0
2014-12-02 14:25:00,91.02,91.02,90.84,90.95,148300.0,67.7079,67.7079,67.574,67.6559,148300.0
2014-12-02 14:30:00,90.95,91.09,90.9,91.05,38200.0,67.6559,67.76,67.6187,67.7303,38200.0
2014-12-02 14:35:00,91.06,91.1,90.61,90.64,52400.0,67.7377,67.7674,67.4029,67.4253,52400.0
2014-12-02 14:40:00,90.64,90.8,90.4,90.45,146500.0,67.4253,67.5443,67.2467,67.2839,146500.0
2014-12-02 14:45:00,90.45,90.62,90.45,90.5,111600.0,67.2839,67.4104,67.2839,67.3211,111600.0
2014-12-02 14:50:00,90.5,90.85,90.5,90.85,85000.0,67.3211,67.5815,67.3211,67.5815,85000.0
2014-12-02 14:55:00,90.83,90.88,90.75,90.76,38200.0,67.5666,67.6038,67.5071,67.5145,38200.0
2014-12-02 15:00:00,90.76,91.02,90.66,90.81,52200.0,67.5145,67.7079,67.4401,67.5517,52200.0
2014-12-02 15:05:00,90.8,91.0,90.72,90.86,71700.0,67.5443,67.6931,67.4848,67.5889,71700.0
2014-12-02 15:10:00,90.85,90.85,90.72,90.84,81100.0,67.5815,67.5815,67.4848,67.574,81100.0
2014-12-02 15:15:00,90.84,90.87,90.76,90.86,55500.0,67.574,67.5964,67.5145,67.5889,55500.0
2014-12-02 15:20:00,90.85,90.86,90.7,90.81,138000.0,67.5815,67.5889,67.4699,67.5517,138000.0
2014-12-02 15:25:00,90.81,90.84,90.78,90.79,93400.0,67.5517,67.574,67.5294,67.5368,93400.0
2014-12-02 15:30:00,90.79,90.95,90.78,90.86,167200.0,67.5368,67.6559,67.5294,67.5889,167200.0
2014-12-02 15:35:00,90.88,90.88,90.6,90.64,190200.0,67.6038,67.6038,67.3955,67.4253,190200.0
2014-12-02 15:40:00,90.63,90.65,90.48,90.5,127400.0,67.4178,67.4327,67.3062,67.3211,127400.0
2014-12-02 15:45:00,90.49,90.63,90.29,90.37,186600.0,67.3137,67.4178,67.1649,67.2244,186600.0
2014-12-02 15:50:00,90.37,90.38,90.25,90.26,144800.0,67.2244,67.2319,67.1351,67.1426,144800.0
2014-12-02 15:55:00,90.26,90.36,90.25,90.31,203800.0,67.1426,67.217,67.1351,67.1798,203800.0
2014-12-03 09:30:00,91.71,91.83,90.8,90.84,163100.0,68.2212,68.3105,67.5443,67.574,163100.0
2014-12-03 09:35:00,90.84,92.15,90.84,91.95,163100.0,67.574,68.5485,67.574,68.3997,163100.0
2014-12-03 09:40:00,91.91,92.62,91.9,92.39,168400.0,68.37,68.8981,68.3625,68.727,168400.0
2014-12-03 09:45:00,92.35,92.42,92.04,92.07,75900.0,68.6973,68.7494,68.4667,68.489,75900.0
2014-12-03 09:50:00,92.11,92.62,92.07,92.56,85700.0,68.5188,68.8981,68.489,68.8535,85700.0
2014-12-03 09:55:00,92.54,93.25,92.36,93.19,149700.0,68.8386,69.3668,68.7047,69.3222,149700.0
2014-12-03 10:00:00,93.2,93.2,92.67,93.06,108000.0,69.3296,69.3296,68.9353,69.2254,108000.0
2014-12-03 10:05:00,93.02,93.16,92.64,92.78,133800.0,69.1957,69.2998,68.913,69.0172,133800.0
2014-12-03 10:10:00,92.83,93.27,92.8,93.12,69000.0,69.0544,69.3817,69.032,69.2701,69000.0
2014-12-03 10:15:00,93.1,93.34,92.81,92.91,82900.0,69.2552,69.4337,69.0395,69.1139,82900.0
2014-12-03 10:20:00,92.89,93.09,92.72,92.93,60300.0,69.099,69.2478,68.9725,69.1287,60300.0
2014-12-03 10:25:00,92.98,93.46,92.86,93.27,70100.0,69.1659,69.523,69.0767,69.3817,70100.0
2014-12-03 10:30:00,93.26,93.3,92.8,92.92,128900.0,69.3742,69.404,69.032,69.1213,128900.0
2014-12-03 10:35:00,92.91,93.35,92.89,93.09,95300.0,69.1139,69.4412,69.099,69.2478,95300.0
2014-12-03 10:40:00,93.08,93.36,92.83,93.0,59100.0,69.2403,69.4486,69.0544,69.1808,59100.0
2014-12-03 10:45:00,92.96,93.15,92.8,93.01,125800.0,69.1511,69.2924,69.032,69.1883,125800.0
2014-12-03 10:50:00,93.03,93.09,92.9,93.05,51600.0,69.2031,69.2478,69.1064,69.218,51600.0
2014-12-03 10:55:00,93.06,93.25,92.97,93.23,45200.0,69.2254,69.3668,69.1585,69.3519,45200.0
2014-12-03 11:00:00,93.23,93.38,93.04,93.38,63500.0,69.3519,69.4635,69.2106,69.4635,63500.0
2014-12-03 11:05:00,93.33,93.6,93.25,93.48,58300.0,69.4263,69.6271,69.3668,69.5379,58300.0
2014-12-03 11:10:00,93.48,93.6,93.27,93.31,46200.0,69.5379,69.6271,69.3817,69.4114,46200.0
2014-12-03 11:15:00,93.3,93.31,92.7,92.72,100000.0,69.404,69.4114,68.9577,68.9725,100000.0
2014-12-03 11:20:00,92.7,92.84,92.35,92.57,107700.0,68.9577,69.0618,68.6973,68.8609,107700.0
2014-12-03 11:25:00,92.6,92.81,92.48,92.63,70200.0,68.8833,69.0395,68.794,68.9056,70200.0
2014-12-03 11:30:00,92.62,92.74,92.27,92.51,83300.0,68.8981,68.9874,68.6378,68.8163,83300.0
2014-12-03 11:35:00,92.5,92.85,92.36,92.84,46000.0,68.8089,69.0692,68.7047,69.0618,46000.0
2014-12-03 11:40:00,92.87,93.13,92.54,92.58,81600.0,69.0841,69.2775,68.8386,68.8684,81600.0
2014-12-03 11:45:00,92.57,92.65,92.25,92.46,86200.0,68.8609,68.9205,68.6229,68.7791,86200.0
2014-12-03 11:50:00,92.47,92.85,92.46,92.58,37900.0,68.7866,69.0692,68.7791,68.8684,37900.0
2014-12-03 11:55:00,92.62,92.73,92.33,92.38,61600.0,68.8981,68.98,68.6824,68.7196,61600.0
2014-12-03 12:00:00,92.36,92.76,92.34,92.57,32000.0,68.7047,69.0023,68.6899,68.8609,32000.0
2014-12-03 12:05:00,92.58,92.9,92.56,92.82,34900.0,68.8684,69.1064,68.8535,69.0469,34900.0
2014-12-03 12:10:00,92.79,92.81,92.59,92.61,30900.0,69.0246,69.0395,68.8758,68.8907,30900.0
2014-12-03 12:15:00,92.61,92.9,92.57,92.64,34000.0,68.8907,69.1064,68.8609,68.913,34000.0
2014-12-03 12:20:00,92.61,92.64,92.39,92.44,39400.0,68.8907,68.913,68.727,68.7642,39400.0
2014-12-03 12:25:00,92.47,92.78,92.4,92.67,44700.0,68.7866,69.0172,68.7345,68.9353,44700.0
2014-12-03 12:30:00,92.65,92.75,92.46,92.51,140500.0,68.9205,68.9948,68.7791,68.8163,140500.0
2014-12-03 12:35:00,92.5,92.52,92.21,92.34,46500.0,68.8089,68.8238,68.5932,68.6899,46500.0
2014-12-03 12:40:00,92.34,92.67,92.3,92.35,34400.0,68.6899,68.9353,68.6601,68.6973,34400.0
2014-12-03 12:45:00,92.34,92.62,92.31,92.47,169400.0,68.6899,68.8981,68.6675,68.7866,169400.0
2014-12-03 12:50:00,92.43,92.43,92.2,92.3,50900.0,68.7568,68.7568,68.5857,68.6601,50900.0
2014-12-03 12:55:00,92.3,92.52,92.17,92.45,48600.0,68.6601,68.8238,68.5634,68.7717,48600.0
2014-12-03 13:00:00,92.47,92.83,92.44,92.66,27800.0,68.7866,69.0544,68.7642,68.9279,27800.0
2014-12-03 13:05:00,92.65,92.66,92.25,92.52,31500.0,68.9205,68.9279,68.6229,68.8238,31500.0
2014-12-03 13:10:00,92.54,92.65,92.34,92.39,25500.0,68.8386,68.9205,68.6899,68.727,25500.0
2014-12-03 13:15:00,92.37,92.57,92.25,92.45,47000.0,68.7122,68.8609,68.6229,68.7717,47000.0
2014-12-03 13:20:00,92.45,92.54,92.25,92.29,33700.0,68.7717,68.8386,68.6229,68.6527,33700.0
2014-12-03 13:25:00,92.28,92.42,92.25,92.29,47400.0,68.6452,68.7494,68.6229,68.6527,47400.0
2014-12-03 13:30:00,92.3,92.31,92.13,92.29,49000.0,68.6601,68.6675,68.5336,68.6527,49000.0
2014-12-03 13:35:00,92.29,92.31,92.04,92.12,37700.0,68.6527,68.6675,68.4667,68.5262,37700.0
2014-12-03 13:40:00,92.1,92.18,91.92,91.93,46400.0,68.5113,68.5708,68.3774,68.3849,46400.0
2014-12-03 13:45:00,91.93,92.01,91.6,91.6,67600.0,68.3849,68.4444,68.1394,68.1394,67600.0
2014-12-03 13:50:00,91.6,91.65,91.34,91.44,73600.0,68.1394,68.1766,67.946,68.0204,73600.0
2014-12-03 13:55:00,91.46,91.46,91.15,91.46,49000.0,68.0352,68.0352,67.8046,68.0352,49000.0
2014-12-03 14:00:00,91.44,91.52,91.12,91.13,70900.0,68.0204,68.0799,67.7823,67.7898,70900.0
2014-12-03 14:05:00,91.12,91.52,91.06,91.5,64100.0,67.7823,68.0799,67.7377,68.065,64100.0
2014-12-03 14:10:00,91.49,91.74,91.44,91.65,56700.0,68.0576,68.2435,68.0204,68.1766,56700.0
2014-12-03 14:15:00,91.64,91.64,91.21,91.33,49700.0,68.1691,68.1691,67.8493,67.9385,49700.0
2014-12-03 14:20:00,91.36,91.61,91.36,91.38,50600.0,67.9609,68.1468,67.9609,67.9757,50600.0
2014-12-03 14:25:00,91.38,91.61,91.26,91.51,57400.0,67.9757,68.1468,67.8865,68.0724,57400.0
2014-12-03 14:30:00,91.53,91.61,91.46,91.56,35800.0,68.0873,68.1468,68.0352,68.1096,35800.0
2014-12-03 14:35:00,91.55,91.55,91.22,91.26,29400.0,68.1022,68.1022,67.8567,67.8865,29400.0
2014-12-03 14:40:00,91.27,91.49,91.27,91.49,28500.0,67.8939,68.0576,67.8939,68.0576,28500.0
2014-12-03 14:45:00,91.5,91.58,91.3,91.49,51900.0,68.065,68.1245,67.9162,68.0576,51900.0
2014-12-03 14:50:00,91.48,91.54,91.42,91.51,38300.0,68.0501,68.0948,68.0055,68.0724,38300.0
2014-12-03 14:55:00,91.53,91.66,91.45,91.62,35700.0,68.0873,68.184,68.0278,68.1543,35700.0
2014-12-03 15:00:00,91.62,91.66,91.45,91.45,39700.0,68.1543,68.184,68.0278,68.0278,39700.0
2014-12-03 15:05:00,91.46,91.64,91.45,91.61,34800.0,68.0352,68.1691,68.0278,68.1468,34800.0
2014-12-03 15:10:00,91.61,91.79,91.54,91.73,36600.0,68.1468,68.2807,68.0948,68.2361,36600.0
2014-12-03 15:15:00,91.74,91.79,91.69,91.75,46100.0,68.2435,68.2807,68.2063,68.251,46100.0
2014-12-03 15:20:00,91.76,91.79,91.67,91.71,53900.0,68.2584,68.2807,68.1915,68.2212,53900.0
2014-12-03 15:25:00,91.72,91.8,91.69,91.76,38400.0,68.2287,68.2882,68.2063,68.2584,38400.0
2014-12-03 15:30:00,91.78,91.96,91.76,91.89,75900.0,68.2733,68.4072,68.2584,68.3551,75900.0
2014-12-03 15:35:00,91.9,92.06,91.88,91.88,67800.0,68.3625,68.4816,68.3477,68.3477,67800.0
2014-12-03 15:40:00,91.88,91.95,91.83,91.92,58900.0,68.3477,68.3997,68.3105,68.3774,58900.0
2014-12-03 15:45:00,91.93,91.93,91.69,91.77,109600.0,68.3849,68.3849,68.2063,68.2658,109600.0
2014-12-03 15:50:00,91.78,91.86,91.74,91.86,75300.0,68.2733,68.3328,68.2435,68.3328,75300.0
2014-12-03 15:55:00,91.85,91.86,91.75,91.78,108100.0,68.3254,68.3328,68.251,68.2733,108100.0
2014-12-04 09:30:00,90.79,90.82,89.75,90.45,128300.0,67.5368,67.5592,66.7632,67.2839,128300.0
2014-12-04 09:35:00,90.69,90.77,90.17,90.3,50500.0,67.4625,67.522,67.0756,67.1723,50500.0
2014-12-04 09:40:00,90.26,90.6,90.02,90.6,66300.0,67.1426,67.3955,66.9641,67.3955,66300.0
2014-12-04 09:45:00,90.64,90.64,90.02,90.04,82100.0,67.4253,67.4253,66.9641,66.9789,82100.0
2014-12-04 09:50:00,90.03,90.69,89.96,90.55,68100.0,66.9715,67.4625,66.9194,67.3583,68100.0
2014-12-04 09:55:00,90.55,90.69,90.14,90.34,50200.0,67.3583,67.4625,67.0533,67.2021,50200.0
2014-12-04 10:00:00,90.4,90.84,90.36,90.7,77500.0,67.2467,67.574,67.217,67.4699,77500.0
2014-12-04 10:05:00,90.72,91.28,90.65,90.73,83500.0,67.4848,67.9013,67.4327,67.4922,83500.0
2014-12-04 10:10:00,90.75,91.05,90.73,90.93,45200.0,67.5071,67.7303,67.4922,67.641,45200.0
2014-12-04 10:15:00,90.88,91.28,90.86,91.14,37800.0,67.6038,67.9013,67.5889,67.7972,37800.0
2014-12-04 10:20:00,91.16,91.19,90.63,90.64,68100.0,67.8121,67.8344,67.4178,67.4253,68100.0
2014-12-04 10:25:00,90.62,90.83,90.47,90.5,81500.0,67.4104,67.5666,67.2988,67.3211,81500.0
2014-12-04 10:30:00,90.5,90.55,90.32,90.46,107800.0,67.3211,67.3583,67.1872,67.2914,107800.0
2014-12-04 10:35:00,90.45,90.64,90.39,90.64,37300.0,67.2839,67.4253,67.2393,67.4253,37300.0
2014-12-04 10:40:00,90.62,90.7,90.35,90.35,26000.0,67.4104,67.4699,67.2095,67.2095,26000.0
2014-12-04 10:45:00,90.33,90.43,90.09,90.4,45800.0,67.1947,67.269,67.0161,67.2467,45800.0
2014-12-04 10:50:00,90.42,90.77,90.42,90.58,38500.0,67.2616,67.522,67.2616,67.3806,38500.0
2014-12-04 10:55:00,90.58,90.64,90.42,90.53,30300.0,67.3806,67.4253,67.2616,67.3434,30300.0
2014-12-04 11:00:00,90.52,90.53,90.35,90.35,36400.0,67.336,67.3434,67.2095,67.2095,36400.0
2014-12-04 11:05:00,90.33,90.67,90.22,90.64,44900.0,67.1947,67.4476,67.1128,67.4253,44900.0
2014-12-04 11:10:00,90.63,90.8,90.59,90.66,71100.0,67.4178,67.5443,67.3881,67.4401,71100.0
2014-12-04 11:15:00,90.66,90.82,90.63,90.75,46000.0,67.4401,67.5592,67.4178,67.5071,46000.0
2014-12-04 11:20:00,90.75,90.92,90.63,90.84,104200.0,67.5071,67.6335,67.4178,67.574,104200.0
2014-12-04 11:25:00,90.8,90.8,90.47,90.65,39200.0,67.5443,67.5443,67.2988,67.4327,39200.0
2014-12-04 11:30:00,90.65,90.9,90.46,90.82,69200.0,67.4327,67.6187,67.2914,67.5592,69200.0
2014-12-04 11:35:00,90.81,91.07,90.78,90.93,47000.0,67.5517,67.7451,67.5294,67.641,47000.0
2014-12-04 11:40:00,90.93,91.1,90.8,91.07,52000.0,67.641,67.7674,67.5443,67.7451,52000.0
2014-12-04 11:45:00,91.06,91.3,90.94,91.21,38400.0,67.7377,67.9162,67.6484,67.8493,38400.0
2014-12-04 11:50:00,91.18,91.3,91.13,91.27,21500.0,67.827,67.9162,67.7898,67.8939,21500.0
2014-12-04 11:55:00,91.24,91.45,91.22,91.32,35600.0,67.8716,68.0278,67.8567,67.9311,35600.0
2014-12-04 12:00:00,91.33,91.34,91.08,91.14,31200.0,67.9385,67.946,67.7526,67.7972,31200.0
2014-12-04 12:05:00,91.14,91.15,90.9,91.01,41600.0,67.7972,67.8046,67.6187,67.7005,41600.0
2014-12-04 12:10:00,91.0,91.19,90.98,91.1,36300.0,67.6931,67.8344,67.6782,67.7674,36300.0
2014-12-04 12:15:00,91.12,91.16,90.84,90.87,27100.0,67.7823,67.8121,67.574,67.5964,27100.0
2014-12-04 12:20:00,90.88,91.04,90.85,91.04,31400.0,67.6038,67.7228,67.5815,67.7228,31400.0
2014-12-04 12:25:00,91.05,91.08,90.89,90.93,17400.0,67.7303,67.7526,67.6112,67.641,17400.0
2014-12-04 12:30:00,90.96,91.63,90.95,91.28,68900.0,67.6633,68.1617,67.6559,67.9013,68900.0
2014-12-04 12:35:00,91.28,91.33,90.96,91.0,75300.0,67.9013,67.9385,67.6633,67.6931,75300.0
2014-12-04 12:40:00,91.01,91.18,91.0,91.16,25100.0,67.7005,67.827,67.6931,67.8121,25100.0
2014-12-04 12:45:00,91.15,91.37,91.07,91.2,37900.0,67.8046,67.9683,67.7451,67.8418,37900.0
2014-12-04 12:50:00,91.2,91.52,91.18,91.48,47800.0,67.8418,68.0799,67.827,68.0501,47800.0
2014-12-04 12:55:00,91.46,91.57,91.25,91.52,61700.0,68.0352,68.1171,67.879,68.0799,61700.0
2014-12-04 13:00:00,91.5,92.03,91.39,91.67,105200.0,68.065,68.4593,67.9832,68.1915,105200.0
2014-12-04 13:05:00,91.67,91.83,91.54,91.72,61600.0,68.1915,68.3105,68.0948,68.2287,61600.0
2014-12-04 13:10:00,91.72,91.72,91.41,91.46,45900.0,68.2287,68.2287,67.998,68.0352,45900.0
2014-12-04 13:15:00,91.47,91.51,91.24,91.34,32100.0,68.0427,68.0724,67.8716,67.946,32100.0
2014-12-04 13:20:00,91.3,91.42,91.24,91.34,29800.0,67.9162,68.0055,67.8716,67.946,29800.0
2014-12-04 13:25:00,91.36,91.71,91.34,91.63,34300.0,67.9609,68.2212,67.946,68.1617,34300.0
2014-12-04 13:30:00,91.61,91.64,91.45,91.47,42400.0,68.1468,68.1691,68.0278,68.0427,42400.0
2014-12-04 13:35:00,91.48,91.48,91.2,91.29,32000.0,68.0501,68.0501,67.8418,67.9088,32000.0
2014-12-04 13:40:00,91.27,91.45,91.23,91.43,24700.0,67.8939,68.0278,67.8641,68.0129,24700.0
2014-12-04 13:45:00,91.44,91.52,91.28,91.44,25400.0,68.0204,68.0799,67.9013,68.0204,25400.0
2014-12-04 13:50:00,91.43,91.57,91.4,91.47,26300.0,68.0129,68.1171,67.9906,68.0427,26300.0
2014-12-04 13:55:00,91.46,91.68,91.39,91.63,24000.0,68.0352,68.1989,67.9832,68.1617,24000.0
2014-12-04 14:00:00,91.61,91.65,91.44,91.5,18100.0,68.1468,68.1766,68.0204,68.065,18100.0
2014-12-04 14:05:00,91.49,91.49,91.31,91.35,24300.0,68.0576,68.0576,67.9237,67.9534,24300.0
2014-12-04 14:10:00,91.36,91.52,91.28,91.44,31400.0,67.9609,68.0799,67.9013,68.0204,31400.0
2014-12-04 14:15:00,91.44,91.56,91.38,91.51,31800.0,68.0204,68.1096,67.9757,68.0724,31800.0
2014-12-04 14:20:00,91.51,91.51,91.39,91.41,21100.0,68.0724,68.0724,67.9832,67.998,21100.0
2014-12-04 14:25:00,91.41,91.56,91.37,91.4,38500.0,67.998,68.1096,67.9683,67.9906,38500.0
2014-12-04 14:30:00,91.41,91.53,91.37,91.52,63100.0,67.998,68.0873,67.9683,68.0799,63100.0
2014-12-04 14:35:00,91.52,91.58,91.25,91.38,76800.0,68.0799,68.1245,67.879,67.9757,76800.0
2014-12-04 14:40:00,91.38,91.53,91.38,91.53,29300.0,67.9757,68.0873,67.9757,68.0873,29300.0
2014-12-04 14:45:00,91.53,91.59,91.47,91.51,29700.0,68.0873,68.1319,68.0427,68.0724,29700.0
2014-12-04 14:50:00,91.5,91.56,91.45,91.48,54300.0,68.065,68.1096,68.0278,68.0501,54300.0
2014-12-04 14:55:00,91.48,91.58,91.43,91.52,36100.0,68.0501,68.1245,68.0129,68.0799,36100.0
2014-12-04 15:00:00,91.5,91.57,91.45,91.57,48800.0,68.065,68.1171,68.0278,68.1171,48800.0
2014-12-04 15:05:00,91.56,91.56,91.18,91.21,51200.0,68.1096,68.1096,67.827,67.8493,51200.0
2014-12-04 15:10:00,91.22,91.29,91.08,91.22,61500.0,67.8567,67.9088,67.7526,67.8567,61500.0
2014-12-04 15:15:00,91.21,91.29,91.15,91.2,47900.0,67.8493,67.9088,67.8046,67.8418,47900.0
2014-12-04 15:20:00,91.2,91.21,90.93,90.97,57200.0,67.8418,67.8493,67.641,67.6707,57200.0
2014-12-04 15:25:00,90.96,91.21,90.95,91.18,68800.0,67.6633,67.8493,67.6559,67.827,68800.0
2014-12-04 15:30:00,91.17,91.38,91.12,91.35,65200.0,67.8195,67.9757,67.7823,67.9534,65200.0
2014-12-04 15:35:00,91.34,91.35,91.11,91.14,55500.0,67.946,67.9534,67.7749,67.7972,55500.0
2014-12-04 15:40:00,91.13,91.26,91.08,91.17,81400.0,67.7898,67.8865,67.7526,67.8195,81400.0
2014-12-04 15:45:00,91.19,91.35,91.15,91.26,55300.0,67.8344,67.9534,67.8046,67.8865,55300.0
2014-12-04 15:50:00,91.25,91.29,91.18,91.28,81200.0,67.879,67.9088,67.827,67.9013,81200.0
2014-12-04 15:55:00,91.29,91.57,91.28,91.52,229800.0,67.9088,68.1171,67.9013,68.0799,229800.0
2014-12-05 09:30:00,91.91,92.05,91.37,91.59,158500.0,68.37,68.4741,67.9683,68.1319,158500.0
2014-12-05 09:35:00,91.61,91.83,91.38,91.47,86200.0,68.1468,68.3105,67.9757,68.0427,86200.0
2014-12-05 09:40:00,91.45,91.51,91.06,91.42,90500.0,68.0278,68.0724,67.7377,68.0055,90500.0
2014-12-05 09:45:00,91.42,91.75,91.35,91.5,74100.0,68.0055,68.251,67.9534,68.065,74100.0
2014-12-05 09:50:00,91.52,91.76,91.39,91.42,60300.0,68.0799,68.2584,67.9832,68.0055,60300.0
2014-12-05 09:55:00,91.44,91.84,91.44,91.48,33200.0,68.0204,68.3179,68.0204,68.0501,33200.0
2014-12-05 10:00:00,91.46,91.74,91.26,91.72,89900.0,68.0352,68.2435,67.8865,68.2287,89900.0
2014-12-05 10:05:00,91.66,91.85,91.12,91.12,113400.0,68.184,68.3254,67.7823,67.7823,113400.0
2014-12-05 10:10:00,91.12,91.37,91.08,91.3,63200.0,67.7823,67.9683,67.7526,67.9162,63200.0
2014-12-05 10:15:00,91.34,91.44,91.0,91.0,130400.0,67.946,68.0204,67.6931,67.6931,130400.0
2014-12-05 10:20:00,91.0,91.17,90.55,90.62,139300.0,67.6931,67.8195,67.3583,67.4104,139300.0
2014-12-05 10:25:00,90.61,90.86,90.55,90.67,72700.0,67.4029,67.5889,67.3583,67.4476,72700.0
2014-12-05 10:30:00,90.65,90.77,90.35,90.38,90000.0,67.4327,67.522,67.2095,67.2319,90000.0
2014-12-05 10:35:00,90.4,90.43,90.09,90.14,95700.0,67.2467,67.269,67.0161,67.0533,95700.0
2014-12-05 10:40:00,90.14,90.44,90.13,90.39,55600.0,67.0533,67.2765,67.0459,67.2393,55600.0
2014-12-05 10:45:00,90.4,90.5,90.22,90.39,77400.0,67.2467,67.3211,67.1128,67.2393,77400.0
2014-12-05 10:50:00,90.39,90.63,90.38,90.45,52700.0,67.2393,67.4178,67.2319,67.2839,52700.0
2014-12-05 10:55:00,90.43,90.47,90.25,90.3,67300.0,67.269,67.2988,67.1351,67.1723,67300.0
2014-12-05 11:00:00,90.3,90.37,90.01,90.1,91400.0,67.1723,67.2244,66.9566,67.0236,91400.0
2014-12-05 11:05:00,90.09,90.31,90.02,90.13,112500.0,67.0161,67.1798,66.9641,67.0459,112500.0
2014-12-05 11:10:00,90.13,90.3,90.08,90.2,56700.0,67.0459,67.1723,67.0087,67.098,56700.0
2014-12-05 11:15:00,90.17,90.49,90.16,90.45,46300.0,67.0756,67.3137,67.0682,67.2839,46300.0
2014-12-05 11:20:00,90.45,90.56,90.34,90.54,86600.0,67.2839,67.3657,67.2021,67.3509,86600.0
2014-12-05 11:25:00,90.54,90.73,90.51,90.66,51000.0,67.3509,67.4922,67.3286,67.4401,51000.0
2014-12-05 11:30:00,90.67,90.89,90.63,90.88,54700.0,67.4476,67.6112,67.4178,67.6038,54700.0
2014-12-05 11:35:00,90.89,91.0,90.7,90.98,42100.0,67.6112,67.6931,67.4699,67.6782,42100.0
2014-12-05 11:40:00,90.99,91.0,90.71,90.75,98600.0,67.6856,67.6931,67.4773,67.5071,98600.0
2014-12-05 11:45:00,90.75,90.8,90.52,90.64,81200.0,67.5071,67.5443,67.336,67.4253,81200.0
2014-12-05 11:50:00,90.65,91.05,90.65,91.05,83700.0,67.4327,67.7303,67.4327,67.7303,83700.0
2014-12-05 11:55:00,91.06,91.07,90.8,90.81,87600.0,67.7377,67.7451,67.5443,67.5517,87600.0
2014-12-05 12:00:00,90.8,90.82,90.69,90.74,57100.0,67.5443,67.5592,67.4625,67.4996,57100.0
2014-12-05 12:05:00,90.74,91.12,90.74,91.11,62600.0,67.4996,67.7823,67.4996,67.7749,62600.0
2014-12-05 12:10:00,91.13,91.14,90.75,90.91,94700.0,67.7898,67.7972,67.5071,67.6261,94700.0
2014-12-05 12:15:00,90.92,91.2,90.77,91.06,68800.0,67.6335,67.8418,67.522,67.7377,68800.0
2014-12-05 12:20:00,91.08,91.13,90.89,90.92,42600.0,67.7526,67.7898,67.6112,67.6335,42600.0
2014-12-05 12:25:00,90.92,90.99,90.76,90.85,58700.0,67.6335,67.6856,67.5145,67.5815,58700.0
2014-12-05 12:30:00,90.85,91.01,90.77,90.84,63100.0,67.5815,67.7005,67.522,67.574,63100.0
2014-12-05 12:35:00,90.84,90.98,90.7,90.97,50500.0,67.574,67.6782,67.4699,67.6707,50500.0
2014-12-05 12:40:00,90.99,91.05,90.83,91.03,84600.0,67.6856,67.7303,67.5666,67.7154,84600.0
2014-12-05 12:45:00,91.02,91.06,90.75,90.88,53500.0,67.7079,67.7377,67.5071,67.6038,53500.0
2014-12-05 12:50:00,90.88,90.97,90.52,90.58,66000.0,67.6038,67.6707,67.336,67.3806,66000.0
2014-12-05 12:55:00,90.58,90.68,90.42,90.6,52200.0,67.3806,67.455,67.2616,67.3955,52200.0
2014-12-05 13:00:00,90.61,90.77,90.56,90.57,51200.0,67.4029,67.522,67.3657,67.3732,51200.0
2014-12-05 13:05:00,90.57,90.99,90.55,90.88,48700.0,67.3732,67.6856,67.3583,67.6038,48700.0
2014-12-05 13:10:00,90.88,90.99,90.76,90.86,75900.0,67.6038,67.6856,67.5145,67.5889,75900.0
2014-12-05 13:15:00,90.88,91.04,90.87,90.96,80900.0,67.6038,67.7228,67.5964,67.6633,80900.0
2014-12-05 13:20:00,90.96,91.01,90.77,90.82,45200.0,67.6633,67.7005,67.522,67.5592,45200.0
2014-12-05 13:25:00,90.82,90.83,90.43,90.48,35800.0,67.5592,67.5666,67.269,67.3062,35800.0
2014-12-05 13:30:00,90.5,90.69,90.44,90.69,62800.0,67.3211,67.4625,67.2765,67.4625,62800.0
2014-12-05 13:35:00,90.69,90.81,90.64,90.74,36600.0,67.4625,67.5517,67.4253,67.4996,36600.0
2014-12-05 13:40:00,90.75,90.75,90.39,90.4,46800.0,67.5071,67.5071,67.2393,67.2467,46800.0
2014-12-05 13:45:00,90.4,90.53,90.27,90.27,50900.0,67.2467,67.3434,67.15,67.15,50900.0
2014-12-05 13:50:00,90.26,90.29,90.14,90.2,44300.0,67.1426,67.1649,67.0533,67.098,44300.0
2014-12-05 13:55:00,90.19,90.25,89.93,90.0,103300.0,67.0905,67.1351,66.8971,66.9492,103300.0
2014-12-05 14:00:00,90.01,90.11,89.93,89.98,75300.0,66.9566,67.031,66.8971,66.9343,75300.0
2014-12-05 14:05:00,89.98,89.99,89.82,89.83,60900.0,66.9343,66.9417,66.8153,66.8227,60900.0
2014-12-05 14:10:00,89.83,90.28,89.78,90.25,63300.0,66.8227,67.1575,66.7855,67.1351,63300.0
2014-12-05 14:15:00,90.26,90.35,90.16,90.27,52000.0,67.1426,67.2095,67.0682,67.15,52000.0
2014-12-05 14:20:00,90.28,90.35,90.05,90.35,89800.0,67.1575,67.2095,66.9864,67.2095,89800.0
2014-12-05 14:25:00,90.34,90.48,90.18,90.31,77300.0,67.2021,67.3062,67.0831,67.1798,77300.0
2014-12-05 14:30:00,90.34,90.41,89.93,90.12,82100.0,67.2021,67.2542,66.8971,67.0384,82100.0
2014-12-05 14:35:00,90.12,90.26,90.1,90.23,42100.0,67.0384,67.1426,67.0236,67.1203,42100.0
2014-12-05 14:40:00,90.24,90.35,90.23,90.26,43300.0,67.1277,67.2095,67.1203,67.1426,43300.0
2014-12-05 14:45:00,90.26,90.36,90.09,90.11,79700.0,67.1426,67.217,67.0161,67.031,79700.0
2014-12-05 14:50:00,90.1,90.21,90.03,90.05,60900.0,67.0236,67.1054,66.9715,66.9864,60900.0
2014-12-05 14:55:00,90.04,90.07,89.98,90.05,53700.0,66.9789,67.0012,66.9343,66.9864,53700.0
2014-12-05 15:00:00,90.05,90.19,89.94,90.16,317400.0,66.9864,67.0905,66.9045,67.0682,317400.0
2014-12-05 15:05:00,90.14,90.27,90.08,90.11,56200.0,67.0533,67.15,67.0087,67.031,56200.0
2014-12-05 15:10:00,90.11,90.4,90.1,90.39,91300.0,67.031,67.2467,67.0236,67.2393,91300.0
2014-12-05 15:15:00,90.41,90.41,90.24,90.34,45500.0,67.2542,67.2542,67.1277,67.2021,45500.0
2014-12-05 15:20:00,90.34,90.39,90.21,90.24,41800.0,67.2021,67.2393,67.1054,67.1277,41800.0
2014-12-05 15:25:00,90.24,90.42,90.2,90.25,68200.0,67.1277,67.2616,67.098,67.1351,68200.0
2014-12-05 15:30:00,90.27,90.35,90.2,90.3,143300.0,67.15,67.2095,67.098,67.1723,143300.0
2014-12-05 15:35:00,90.3,90.33,90.18,90.3,114900.0,67.1723,67.1947,67.0831,67.1723,114900.0
2014-12-05 15:40:00,90.29,90.43,90.27,90.34,106200.0,67.1649,67.269,67.15,67.2021,106200.0
2014-12-05 15:45:00,90.34,90.44,90.17,90.25,131400.0,67.2021,67.2765,67.0756,67.1351,131400.0
2014-12-05 15:50:00,90.25,90.48,90.24,90.46,173200.0,67.1351,67.3062,67.1277,67.2914,173200.0
2014-12-05 15:55:00,90.47,90.79,90.4,90.75,481100.0,67.2988,67.5368,67.2467,67.5071,481100.0
2014-12-08 09:30:00,89.08,89.74,88.25,88.9,157000.0,66.2648,66.7558,65.6474,66.1309,157000.0
2014-12-08 09:35:00,88.95,89.5,88.25,89.38,71800.0,66.1681,66.5772,65.6474,66.488,71800.0
2014-12-08 09:40:00,89.38,89.43,88.25,89.11,48000.0,66.488,66.5252,65.6474,66.2871,48000.0
2014-12-08 09:45:00,89.12,89.12,88.41,88.7,113200.0,66.2946,66.2946,65.7664,65.9821,113200.0
2014-12-08 09:50:00,88.67,88.98,88.66,88.95,99700.0,65.9598,66.1904,65.9524,66.1681,99700.0
2014-12-08 09:55:00,88.95,89.27,88.77,89.13,122300.0,66.1681,66.4061,66.0342,66.302,122300.0
2014-12-08 10:00:00,89.11,89.13,88.51,88.59,166000.0,66.2871,66.302,65.8408,65.9003,166000.0
2014-12-08 10:05:00,88.56,88.7,88.39,88.46,94600.0,65.878,65.9821,65.7515,65.8036,94600.0
2014-12-08 10:10:00,88.42,88.63,88.24,88.26,87700.0,65.7738,65.9301,65.6399,65.6548,87700.0
2014-12-08 10:15:00,88.24,88.91,88.2,88.91,60900.0,65.6399,66.1383,65.6102,66.1383,60900.0
2014-12-08 10:20:00,88.9,89.13,88.8,89.11,90700.0,66.1309,66.302,66.0565,66.2871,90700.0
2014-12-08 10:25:00,89.12,89.14,88.9,89.03,50600.0,66.2946,66.3094,66.1309,66.2276,50600.0
2014-12-08 10:30:00,89.07,89.07,88.6,88.67,67500.0,66.2574,66.2574,65.9077,65.9598,67500.0
2014-12-08 10:35:00,88.68,88.9,88.5,88.5,55800.0,65.9673,66.1309,65.8334,65.8334,55800.0
2014-12-08 10:40:00,88.5,88.54,88.22,88.22,115000.0,65.8334,65.8631,65.6251,65.6251,115000.0
2014-12-08 10:45:00,88.21,88.24,88.0,88.01,88100.0,65.6176,65.6399,65.4614,65.4689,88100.0
2014-12-08 10:50:00,88.01,88.2,87.95,88.16,82300.0,65.4689,65.6102,65.4242,65.5804,82300.0
2014-12-08 10:55:00,88.14,88.14,87.97,88.07,63800.0,65.5656,65.5656,65.4391,65.5135,63800.0
2014-12-08 11:00:00,88.09,88.22,88.0,88.05,45700.0,65.5284,65.6251,65.4614,65.4986,45700.0
2014-12-08 11:05:00,88.05,88.18,87.95,88.05,77000.0,65.4986,65.5953,65.4242,65.4986,77000.0
2014-12-08 11:10:00,88.06,88.44,88.06,88.22,68500.0,65.5061,65.7887,65.5061,65.6251,68500.0
2014-12-08 11:15:00,88.16,88.36,88.05,88.29,84800.0,65.5804,65.7292,65.4986,65.6771,84800.0
2014-12-08 11:20:00,88.3,88.45,88.06,88.13,76300.0,65.6846,65.7962,65.5061,65.5581,76300.0
2014-12-08 11:25:00,88.14,88.27,88.05,88.13,49600.0,65.5656,65.6623,65.4986,65.5581,49600.0
2014-12-08 11:30:00,88.1,88.25,88.01,88.05,64100.0,65.5358,65.6474,65.4689,65.4986,64100.0
2014-12-08 11:35:00,88.04,88.26,87.99,88.0,48200.0,65.4912,65.6548,65.454,65.4614,48200.0
2014-12-08 11:40:00,88.0,88.06,87.82,87.83,92900.0,65.4614,65.5061,65.3275,65.335,92900.0
2014-12-08 11:45:00,87.81,87.84,87.65,87.68,47300.0,65.3201,65.3424,65.2011,65.2234,47300.0
2014-12-08 11:50:00,87.67,87.73,87.51,87.66,66100.0,65.2159,65.2606,65.0969,65.2085,66100.0
2014-12-08 11:55:00,87.63,87.98,87.61,87.95,79700.0,65.1862,65.4465,65.1713,65.4242,79700.0
2014-12-08 12:00:00,87.94,88.18,87.86,88.14,84400.0,65.4168,65.5953,65.3573,65.5656,84400.0
2014-12-08 12:05:00,88.16,88.46,88.05,88.21,143900.0,65.5804,65.8036,65.4986,65.6176,143900.0
2014-12-08 12:10:00,88.21,88.21,87.78,87.88,82200.0,65.6176,65.6176,65.2978,65.3722,82200.0
2014-12-08 12:15:00,87.88,87.96,87.74,87.84,91100.0,65.3722,65.4317,65.268,65.3424,91100.0
2014-12-08 12:20:00,87.84,88.19,87.8,87.97,102900.0,65.3424,65.6028,65.3126,65.4391,102900.0
2014-12-08 12:25:00,87.97,87.97,87.73,87.76,95700.0,65.4391,65.4391,65.2606,65.2829,95700.0
2014-12-08 12:30:00,87.76,87.98,87.58,87.94,176400.0,65.2829,65.4465,65.149,65.4168,176400.0
2014-12-08 12:35:00,87.95,88.07,87.83,87.95,104400.0,65.4242,65.5135,65.335,65.4242,104400.0
2014-12-08 12:40:00,87.95,88.17,87.93,88.04,76300.0,65.4242,65.5879,65.4093,65.4912,76300.0
2014-12-08 12:45:00,88.0,88.15,87.93,88.07,54400.0,65.4614,65.573,65.4093,65.5135,54400.0
2014-12-08 12:50:00,88.08,88.49,88.06,88.48,48300.0,65.5209,65.8259,65.5061,65.8185,48300.0
2014-12-08 12:55:00,88.48,88.58,88.08,88.09,63500.0,65.8185,65.8929,65.5209,65.5284,63500.0
2014-12-08 13:00:00,88.09,88.27,88.09,88.22,43300.0,65.5284,65.6623,65.5284,65.6251,43300.0
2014-12-08 13:05:00,88.2,88.39,88.13,88.38,70400.0,65.6102,65.7515,65.5581,65.7441,70400.0
2014-12-08 13:10:00,88.36,88.37,87.98,88.07,52100.0,65.7292,65.7367,65.4465,65.5135,52100.0
2014-12-08 13:15:00,88.06,88.08,87.88,88.08,44200.0,65.5061,65.5209,65.3722,65.5209,44200.0
2014-12-08 13:20:00,88.06,88.1,87.8,87.85,42800.0,65.5061,65.5358,65.3126,65.3498,42800.0
2014-12-08 13:25:00,87.84,88.17,87.82,88.14,117600.0,65.3424,65.5879,65.3275,65.5656,117600.0
2014-12-08 13:30:00,88.13,88.2,87.91,87.99,122000.0,65.5581,65.6102,65.3945,65.454,122000.0
2014-12-08 13:35:00,87.98,88.05,87.85,87.91,120700.0,65.4465,65.4986,65.3498,65.3945,120700.0
2014-12-08 13:40:00,87.93,88.01,87.84,87.99,68600.0,65.4093,65.4689,65.3424,65.454,68600.0
2014-12-08 13:45:00,87.97,88.01,87.84,87.92,77900.0,65.4391,65.4689,65.3424,65.4019,77900.0
2014-12-08 13:50:00,87.92,87.99,87.85,87.93,67500.0,65.4019,65.454,65.3498,65.4093,67500.0
2014-12-08 13:55:00,87.92,88.05,87.86,87.9,101600.0,65.4019,65.4986,65.3573,65.387,101600.0
2014-12-08 14:00:00,87.91,87.95,87.78,87.93,82000.0,65.3945,65.4242,65.2978,65.4093,82000.0
2014-12-08 14:05:00,87.91,87.93,87.7,87.71,58800.0,65.3945,65.4093,65.2383,65.2457,58800.0
2014-12-08 14:10:00,87.7,87.89,87.55,87.82,117600.0,65.2383,65.3796,65.1267,65.3275,117600.0
2014-12-08 14:15:00,87.83,87.95,87.72,87.86,254300.0,65.335,65.4242,65.2531,65.3573,254300.0
2014-12-08 14:20:00,87.86,87.95,87.78,87.88,118300.0,65.3573,65.4242,65.2978,65.3722,118300.0
2014-12-08 14:25:00,87.88,88.02,87.86,87.98,111800.0,65.3722,65.4763,65.3573,65.4465,111800.0
2014-12-08 14:30:00,87.98,88.02,87.9,87.96,125500.0,65.4465,65.4763,65.387,65.4317,125500.0
2014-12-08 14:35:00,87.95,88.05,87.85,88.04,121300.0,65.4242,65.4986,65.3498,65.4912,121300.0
2014-12-08 14:40:00,88.04,88.44,88.03,88.31,103300.0,65.4912,65.7887,65.4837,65.692,103300.0
2014-12-08 14:45:00,88.3,88.68,88.21,88.38,103700.0,65.6846,65.9673,65.6176,65.7441,103700.0
2014-12-08 14:50:00,88.37,88.57,88.32,88.5,51200.0,65.7367,65.8854,65.6995,65.8334,51200.0
2014-12-08 14:55:00,88.47,88.5,88.14,88.18,102700.0,65.811,65.8334,65.5656,65.5953,102700.0
2014-12-08 15:00:00,88.19,88.24,88.0,88.01,80900.0,65.6028,65.6399,65.4614,65.4689,80900.0
2014-12-08 15:05:00,87.99,87.99,87.76,87.83,77700.0,65.454,65.454,65.2829,65.335,77700.0
2014-12-08 15:10:00,87.8,87.96,87.79,87.86,81300.0,65.3126,65.4317,65.3052,65.3573,81300.0
2014-12-08 15:15:00,87.86,87.92,87.78,87.82,136700.0,65.3573,65.4019,65.2978,65.3275,136700.0
2014-12-08 15:20:00,87.83,88.24,87.82,88.2,106200.0,65.335,65.6399,65.3275,65.6102,106200.0
2014-12-08 15:25:00,88.21,88.24,88.04,88.05,73700.0,65.6176,65.6399,65.4912,65.4986,73700.0
2014-12-08 15:30:00,88.08,88.12,87.89,87.9,95300.0,65.5209,65.5507,65.3796,65.387,95300.0
2014-12-08 15:35:00,87.91,87.94,87.8,87.92,90400.0,65.3945,65.4168,65.3126,65.4019,90400.0
2014-12-08 15:40:00,87.91,88.09,87.91,88.02,136600.0,65.3945,65.5284,65.3945,65.4763,136600.0
2014-12-08 15:45:00,88.02,88.14,87.99,88.09,159900.0,65.4763,65.5656,65.454,65.5284,159900.0
2014-12-08 15:50:00,88.08,88.19,88.02,88.17,174500.0,65.5209,65.6028,65.4763,65.5879,174500.0
2014-12-08 15:55:00,88.17,88.3,88.13,88.18,268000.0,65.5879,65.6846,65.5581,65.5953,268000.0
2014-12-09 09:30:00,87.01,88.77,86.77,87.78,304000.0,64.725,66.0342,64.5464,65.2978,304000.0
2014-12-09 09:35:00,87.79,88.43,87.77,88.4,138800.0,65.3052,65.7813,65.2903,65.759,138800.0
2014-12-09 09:40:00,88.4,89.29,88.27,89.23,165100.0,65.759,66.421,65.6623,66.3764,165100.0
2014-12-09 09:45:00,89.24,90.11,89.2,89.77,127500.0,66.3838,67.031,66.3541,66.7781,127500.0
2014-12-09 09:50:00,89.75,89.93,89.45,89.77,119400.0,66.7632,66.8971,66.54,66.7781,119400.0
2014-12-09 09:55:00,89.74,90.14,89.42,90.14,106700.0,66.7558,67.0533,66.5177,67.0533,106700.0
2014-12-09 10:00:00,90.15,90.64,90.06,90.14,114400.0,67.0608,67.4253,66.9938,67.0533,114400.0
2014-12-09 10:05:00,90.15,91.03,90.13,91.01,131300.0,67.0608,67.7154,67.0459,67.7005,131300.0
2014-12-09 10:10:00,91.03,91.05,90.62,90.83,81100.0,67.7154,67.7303,67.4104,67.5666,81100.0
2014-12-09 10:15:00,90.82,91.12,90.04,90.09,145500.0,67.5592,67.7823,66.9789,67.0161,145500.0
2014-12-09 10:20:00,90.07,90.26,89.92,89.95,79000.0,67.0012,67.1426,66.8897,66.912,79000.0
2014-12-09 10:25:00,89.96,89.98,89.49,89.63,104200.0,66.9194,66.9343,66.5698,66.6739,104200.0
2014-12-09 10:30:00,89.59,89.82,89.44,89.59,87500.0,66.6442,66.8153,66.5326,66.6442,87500.0
2014-12-09 10:35:00,89.59,90.11,89.4,90.11,120200.0,66.6442,67.031,66.5028,67.031,120200.0
2014-12-09 10:40:00,90.07,90.12,89.58,89.58,69500.0,67.0012,67.0384,66.6367,66.6367,69500.0
2014-12-09 10:45:00,89.55,89.58,89.26,89.51,65000.0,66.6144,66.6367,66.3987,66.5847,65000.0
2014-12-09 10:50:00,89.52,89.65,89.32,89.34,87700.0,66.5921,66.6888,66.4433,66.4582,87700.0
2014-12-09 10:55:00,89.36,89.61,89.2,89.25,88500.0,66.4731,66.6591,66.3541,66.3913,88500.0
2014-12-09 11:00:00,89.25,89.36,89.04,89.13,119200.0,66.3913,66.4731,66.2351,66.302,119200.0
2014-12-09 11:05:00,89.14,89.42,89.06,89.09,138900.0,66.3094,66.5177,66.2499,66.2722,138900.0
2014-12-09 11:10:00,89.1,89.21,88.98,89.0,115100.0,66.2797,66.3615,66.1904,66.2053,115100.0
2014-12-09 11:15:00,89.0,89.03,88.68,88.68,64600.0,66.2053,66.2276,65.9673,65.9673,64600.0
2014-12-09 11:20:00,88.67,88.76,88.49,88.74,118200.0,65.9598,66.0268,65.8259,66.0119,118200.0
2014-12-09 11:25:00,88.73,88.92,88.59,88.77,117500.0,66.0044,66.1458,65.9003,66.0342,117500.0
2014-12-09 11:30:00,88.81,88.94,88.65,88.65,93100.0,66.064,66.1607,65.9449,65.9449,93100.0
2014-12-09 11:35:00,88.65,88.65,88.18,88.19,97300.0,65.9449,65.9449,65.5953,65.6028,97300.0
2014-12-09 11:40:00,88.18,88.47,88.17,88.43,70400.0,65.5953,65.811,65.5879,65.7813,70400.0
2014-12-09 11:45:00,88.42,88.57,88.3,88.5,87900.0,65.7738,65.8854,65.6846,65.8334,87900.0
2014-12-09 11:50:00,88.53,88.9,88.51,88.68,75900.0,65.8557,66.1309,65.8408,65.9673,75900.0
2014-12-09 11:55:00,88.68,88.7,88.32,88.34,70800.0,65.9673,65.9821,65.6995,65.7143,70800.0
2014-12-09 12:00:00,88.37,88.66,88.34,88.66,85600.0,65.7367,65.9524,65.7143,65.9524,85600.0
2014-12-09 12:05:00,88.67,88.67,88.29,88.46,80900.0,65.9598,65.9598,65.6771,65.8036,80900.0
2014-12-09 12:10:00,88.42,88.44,87.99,88.13,149200.0,65.7738,65.7887,65.454,65.5581,149200.0
2014-12-09 12:15:00,88.14,88.21,88.0,88.03,161600.0,65.5656,65.6176,65.4614,65.4837,161600.0
2014-12-09 12:20:00,88.05,88.18,87.95,88.01,119800.0,65.4986,65.5953,65.4242,65.4689,119800.0
2014-12-09 12:25:00,88.01,88.13,87.59,87.59,103100.0,65.4689,65.5581,65.1564,65.1564,103100.0
2014-12-09 12:30:00,87.6,87.96,87.57,87.91,72200.0,65.1639,65.4317,65.1415,65.3945,72200.0
2014-12-09 12:35:00,87.91,88.16,87.71,88.04,85100.0,65.3945,65.5804,65.2457,65.4912,85100.0
2014-12-09 12:40:00,88.03,88.26,87.82,88.17,80900.0,65.4837,65.6548,65.3275,65.5879,80900.0
2014-12-09 12:45:00,88.21,88.49,88.17,88.49,44300.0,65.6176,65.8259,65.5879,65.8259,44300.0
2014-12-09 12:50:00,88.51,88.57,88.19,88.31,47400.0,65.8408,65.8854,65.6028,65.692,47400.0
2014-12-09 12:55:00,88.33,88.51,88.17,88.47,72800.0,65.7069,65.8408,65.5879,65.811,72800.0
2014-12-09 13:00:00,88.47,88.53,88.22,88.36,50100.0,65.811,65.8557,65.6251,65.7292,50100.0
2014-12-09 13:05:00,88.34,88.73,88.34,88.58,58900.0,65.7143,66.0044,65.7143,65.8929,58900.0
2014-12-09 13:10:00,88.58,88.91,88.58,88.72,35200.0,65.8929,66.1383,65.8929,65.997,35200.0
2014-12-09 13:15:00,88.72,88.94,88.67,88.68,43000.0,65.997,66.1607,65.9598,65.9673,43000.0
2014-12-09 13:20:00,88.7,88.73,88.42,88.47,34800.0,65.9821,66.0044,65.7738,65.811,34800.0
2014-12-09 13:25:00,88.46,88.67,88.45,88.55,40500.0,65.8036,65.9598,65.7962,65.8706,40500.0
2014-12-09 13:30:00,88.55,88.83,88.52,88.72,73300.0,65.8706,66.0788,65.8482,65.997,73300.0
2014-12-09 13:35:00,88.75,88.81,88.62,88.8,39700.0,66.0193,66.064,65.9226,66.0565,39700.0
2014-12-09 13:40:00,88.8,88.86,88.62,88.75,51600.0,66.0565,66.1012,65.9226,66.0193,51600.0
2014-12-09 13:45:00,88.75,88.75,88.31,88.42,54300.0,66.0193,66.0193,65.692,65.7738,54300.0
2014-12-09 13:50:00,88.45,88.69,88.34,88.69,44100.0,65.7962,65.9747,65.7143,65.9747,44100.0
2014-12-09 13:55:00,88.68,88.73,88.43,88.58,37300.0,65.9673,66.0044,65.7813,65.8929,37300.0
2014-12-09 14:00:00,88.57,88.68,88.46,88.65,48800.0,65.8854,65.9673,65.8036,65.9449,48800.0
2014-12-09 14:05:00,88.66,88.85,88.58,88.65,45400.0,65.9524,66.0937,65.8929,65.9449,45400.0
2014-12-09 14:10:00,88.67,88.9,88.65,88.9,44500.0,65.9598,66.1309,65.9449,66.1309,44500.0
2014-12-09 14:15:00,88.9,89.1,88.74,88.8,47700.0,66.1309,66.2797,66.0119,66.0565,47700.0
2014-12-09 14:20:00,88.83,89.06,88.71,89.04,62100.0,66.0788,66.2499,65.9896,66.2351,62100.0
2014-12-09 14:25:00,89.04,89.22,88.95,89.13,52700.0,66.2351,66.369,66.1681,66.302,52700.0
2014-12-09 14:30:00,89.13,89.13,88.75,88.76,76600.0,66.302,66.302,66.0193,66.0268,76600.0
2014-12-09 14:35:00,88.76,88.82,88.66,88.71,36300.0,66.0268,66.0714,65.9524,65.9896,36300.0
2014-12-09 14:40:00,88.72,88.84,88.7,88.79,43000.0,65.997,66.0863,65.9821,66.0491,43000.0
2014-12-09 14:45:00,88.77,88.83,88.66,88.77,68800.0,66.0342,66.0788,65.9524,66.0342,68800.0
2014-12-09 14:50:00,88.76,88.81,88.68,88.81,52300.0,66.0268,66.064,65.9673,66.064,52300.0
2014-12-09 14:55:00,88.82,88.95,88.68,88.84,59400.0,66.0714,66.1681,65.9673,66.0863,59400.0
2014-12-09 15:00:00,88.84,89.2,88.83,89.11,76600.0,66.0863,66.3541,66.0788,66.2871,76600.0
2014-12-09 15:05:00,89.09,89.26,88.94,89.03,58500.0,66.2722,66.3987,66.1607,66.2276,58500.0
2014-12-09 15:10:00,89.04,89.04,88.9,88.94,109800.0,66.2351,66.2351,66.1309,66.1607,109800.0
2014-12-09 15:15:00,88.95,89.09,88.88,88.99,54600.0,66.1681,66.2722,66.116,66.1979,54600.0
2014-12-09 15:20:00,88.98,88.99,88.88,88.98,48600.0,66.1904,66.1979,66.116,66.1904,48600.0
2014-12-09 15:25:00,88.97,89.01,88.88,88.89,53500.0,66.183,66.2127,66.116,66.1235,53500.0
2014-12-09 15:30:00,88.9,88.97,88.79,88.9,84100.0,66.1309,66.183,66.0491,66.1309,84100.0
2014-12-09 15:35:00,88.88,89.07,88.87,89.02,94300.0,66.116,66.2574,66.1086,66.2202,94300.0
2014-12-09 15:40:00,89.02,89.03,88.9,88.93,87700.0,66.2202,66.2276,66.1309,66.1532,87700.0
2014-12-09 15:45:00,88.93,89.06,88.79,89.04,118000.0,66.1532,66.2499,66.0491,66.2351,118000.0
2014-12-09 15:50:00,89.05,89.13,88.86,89.11,168200.0,66.2425,66.302,66.1012,66.2871,168200.0
2014-12-09 15:55:00,89.11,89.31,89.09,89.16,217300.0,66.2871,66.4359,66.2722,66.3243,217300.0
2014-12-10 09:30:00,86.38,86.99,85.82,86.58,225900.0,64.2563,64.7101,63.8398,64.4051,225900.0
2014-12-10 09:35:00,86.63,86.87,86.37,86.37,235400.0,64.4423,64.6208,64.2489,64.2489,235400.0
2014-12-10 09:40:00,86.37,86.54,86.0,86.27,208700.0,64.2489,64.3754,63.9737,64.1745,208700.0
2014-12-10 09:45:00,86.24,86.5,85.67,85.72,229400.0,64.1522,64.3456,63.7282,63.7654,229400.0
2014-12-10 09:50:00,85.71,86.14,85.66,85.85,163000.0,63.7579,64.0778,63.7207,63.8621,163000.0
2014-12-10 09:55:00,85.85,86.15,85.54,86.09,189600.0,63.8621,64.0852,63.6315,64.0406,189600.0
2014-12-10 10:00:00,86.1,86.1,85.67,85.72,108400.0,64.048,64.048,63.7282,63.7654,108400.0
2014-12-10 10:05:00,85.68,86.22,85.61,85.68,152500.0,63.7356,64.1373,63.6835,63.7356,152500.0
2014-12-10 10:10:00,85.7,86.26,85.6,86.14,107500.0,63.7505,64.1671,63.6761,64.0778,107500.0
2014-12-10 10:15:00,86.12,86.45,86.05,86.37,105600.0,64.0629,64.3084,64.0109,64.2489,105600.0
2014-12-10 10:20:00,86.33,86.65,86.24,86.56,80600.0,64.2191,64.4572,64.1522,64.3902,80600.0
2014-12-10 10:25:00,86.56,87.07,86.55,86.8,135600.0,64.3902,64.7696,64.3828,64.5688,135600.0
2014-12-10 10:30:00,86.77,86.77,86.0,86.0,125000.0,64.5464,64.5464,63.9737,63.9737,125000.0
2014-12-10 10:35:00,86.0,86.1,85.81,86.06,69000.0,63.9737,64.048,63.8323,64.0183,69000.0
2014-12-10 10:40:00,86.06,86.33,86.0,86.31,60400.0,64.0183,64.2191,63.9737,64.2043,60400.0
2014-12-10 10:45:00,86.31,86.75,86.28,86.39,120100.0,64.2043,64.5316,64.1819,64.2638,120100.0
2014-12-10 10:50:00,86.38,86.66,86.29,86.4,87300.0,64.2563,64.4646,64.1894,64.2712,87300.0
2014-12-10 10:55:00,86.43,86.76,86.43,86.62,99100.0,64.2935,64.539,64.2935,64.4349,99100.0
2014-12-10 11:00:00,86.65,86.9,86.38,86.42,95300.0,64.4572,64.6431,64.2563,64.2861,95300.0
2014-12-10 11:05:00,86.4,86.48,86.14,86.3,44900.0,64.2712,64.3307,64.0778,64.1968,44900.0
2014-12-10 11:10:00,86.34,86.48,86.04,86.3,58500.0,64.2266,64.3307,64.0034,64.1968,58500.0
2014-12-10 11:15:00,86.31,86.41,85.97,86.23,101100.0,64.2043,64.2786,63.9513,64.1448,101100.0
2014-12-10 11:20:00,86.24,86.35,86.01,86.33,75800.0,64.1522,64.234,63.9811,64.2191,75800.0
2014-12-10 11:25:00,86.33,86.81,86.26,86.42,103700.0,64.2191,64.5762,64.1671,64.2861,103700.0
2014-12-10 11:30:00,86.38,86.56,86.16,86.21,101000.0,64.2563,64.3902,64.0927,64.1299,101000.0
2014-12-10 11:35:00,86.17,86.51,86.16,86.27,110600.0,64.1001,64.353,64.0927,64.1745,110600.0
2014-12-10 11:40:00,86.24,86.25,85.87,86.16,74500.0,64.1522,64.1596,63.877,64.0927,74500.0
2014-12-10 11:45:00,86.11,86.27,85.85,86.2,98900.0,64.0555,64.1745,63.8621,64.1224,98900.0
2014-12-10 11:50:00,86.18,86.3,85.8,86.04,133100.0,64.1076,64.1968,63.8249,64.0034,133100.0
2014-12-10 11:55:00,86.05,86.19,85.9,86.13,133900.0,64.0109,64.115,63.8993,64.0704,133900.0
2014-12-10 12:00:00,86.11,86.18,85.85,85.94,107600.0,64.0555,64.1076,63.8621,63.929,107600.0
2014-12-10 12:05:00,85.91,85.95,85.73,85.91,90700.0,63.9067,63.9365,63.7728,63.9067,90700.0
2014-12-10 12:10:00,85.93,85.96,85.75,85.82,64200.0,63.9216,63.9439,63.7877,63.8398,64200.0
2014-12-10 12:15:00,85.79,86.0,85.7,85.88,52800.0,63.8174,63.9737,63.7505,63.8844,52800.0
2014-12-10 12:20:00,85.9,86.03,85.79,86.0,44200.0,63.8993,63.996,63.8174,63.9737,44200.0
2014-12-10 12:25:00,85.99,85.99,85.74,85.8,69400.0,63.9662,63.9662,63.7802,63.8249,69400.0
2014-12-10 12:30:00,85.83,86.14,85.72,86.0,80200.0,63.8472,64.0778,63.7654,63.9737,80200.0
2014-12-10 12:35:00,86.0,86.19,85.88,86.03,99300.0,63.9737,64.115,63.8844,63.996,99300.0
2014-12-10 12:40:00,86.06,86.09,85.86,85.89,61800.0,64.0183,64.0406,63.8695,63.8918,61800.0
2014-12-10 12:45:00,85.86,86.26,85.82,86.26,107700.0,63.8695,64.1671,63.8398,64.1671,107700.0
2014-12-10 12:50:00,86.26,86.37,86.19,86.23,67900.0,64.1671,64.2489,64.115,64.1448,67900.0
2014-12-10 12:55:00,86.22,86.34,86.01,86.07,52100.0,64.1373,64.2266,63.9811,64.0257,52100.0
2014-12-10 13:00:00,86.05,86.28,85.98,86.27,75700.0,64.0109,64.1819,63.9588,64.1745,75700.0
2014-12-10 13:05:00,86.25,86.32,86.0,86.1,72500.0,64.1596,64.2117,63.9737,64.048,72500.0
2014-12-10 13:10:00,86.1,86.44,86.1,86.34,56700.0,64.048,64.301,64.048,64.2266,56700.0
2014-12-10 13:15:00,86.32,86.34,86.05,86.11,39100.0,64.2117,64.2266,64.0109,64.0555,39100.0
2014-12-10 13:20:00,86.13,86.2,85.89,86.08,39600.0,64.0704,64.1224,63.8918,64.0332,39600.0
2014-12-10 13:25:00,86.08,86.26,86.08,86.13,42200.0,64.0332,64.1671,64.0332,64.0704,42200.0
2014-12-10 13:30:00,86.13,86.29,85.95,86.08,39200.0,64.0704,64.1894,63.9365,64.0332,39200.0
2014-12-10 13:35:00,86.08,86.32,86.02,86.18,26200.0,64.0332,64.2117,63.9885,64.1076,26200.0
2014-12-10 13:40:00,86.18,86.28,86.08,86.22,42000.0,64.1076,64.1819,64.0332,64.1373,42000.0
2014-12-10 13:45:00,86.21,86.22,85.86,85.9,175900.0,64.1299,64.1373,63.8695,63.8993,175900.0
2014-12-10 13:50:00,85.88,86.11,85.84,85.89,55900.0,63.8844,64.0555,63.8546,63.8918,55900.0
2014-12-10 13:55:00,85.89,85.96,85.77,85.88,54600.0,63.8918,63.9439,63.8026,63.8844,54600.0
2014-12-10 14:00:00,85.87,85.89,85.64,85.68,95400.0,63.877,63.8918,63.7059,63.7356,95400.0
2014-12-10 14:05:00,85.69,85.91,85.68,85.7,43500.0,63.7431,63.9067,63.7356,63.7505,43500.0
2014-12-10 14:10:00,85.69,85.83,85.66,85.71,66100.0,63.7431,63.8472,63.7207,63.7579,66100.0
2014-12-10 14:15:00,85.69,86.0,85.66,85.98,51000.0,63.7431,63.9737,63.7207,63.9588,51000.0
2014-12-10 14:20:00,85.96,86.14,85.86,86.12,65000.0,63.9439,64.0778,63.8695,64.0629,65000.0
2014-12-10 14:25:00,86.15,86.42,85.99,86.24,104700.0,64.0852,64.2861,63.9662,64.1522,104700.0
2014-12-10 14:30:00,86.26,86.35,86.15,86.23,74600.0,64.1671,64.234,64.0852,64.1448,74600.0
2014-12-10 14:35:00,86.25,86.4,86.11,86.19,45000.0,64.1596,64.2712,64.0555,64.115,45000.0
2014-12-10 14:40:00,86.16,86.25,86.08,86.2,42700.0,64.0927,64.1596,64.0332,64.1224,42700.0
2014-12-10 14:45:00,86.22,86.63,86.1,86.6,54700.0,64.1373,64.4423,64.048,64.42,54700.0
2014-12-10 14:50:00,86.58,86.58,86.2,86.25,90200.0,64.4051,64.4051,64.1224,64.1596,90200.0
2014-12-10 14:55:00,86.24,86.35,86.15,86.23,74600.0,64.1522,64.234,64.0852,64.1448,74600.0
2014-12-10 15:00:00,86.23,86.44,86.22,86.31,139100.0,64.1448,64.301,64.1373,64.2043,139100.0
2014-12-10 15:05:00,86.32,86.67,86.21,86.66,79500.0,64.2117,64.4721,64.1299,64.4646,79500.0
2014-12-10 15:10:00,86.64,86.77,86.59,86.72,90300.0,64.4497,64.5464,64.4125,64.5093,90300.0
2014-12-10 15:15:00,86.71,86.92,86.6,86.83,74400.0,64.5018,64.658,64.42,64.5911,74400.0
2014-12-10 15:20:00,86.82,86.94,86.71,86.85,77200.0,64.5836,64.6729,64.5018,64.606,77200.0
2014-12-10 15:25:00,86.86,87.16,86.77,87.16,93100.0,64.6134,64.8366,64.5464,64.8366,93100.0
2014-12-10 15:30:00,87.17,87.26,86.94,87.24,72000.0,64.844,64.9109,64.6729,64.8961,72000.0
2014-12-10 15:35:00,87.22,87.22,86.96,87.01,103000.0,64.8812,64.8812,64.6878,64.725,103000.0
2014-12-10 15:40:00,87.02,87.18,86.91,87.15,114400.0,64.7324,64.8514,64.6506,64.8291,114400.0
2014-12-10 15:45:00,87.15,87.15,86.68,86.75,158700.0,64.8291,64.8291,64.4795,64.5316,158700.0
2014-12-10 15:50:00,86.75,86.89,86.64,86.88,162200.0,64.5316,64.6357,64.4497,64.6283,162200.0
2014-12-10 15:55:00,86.87,86.98,86.75,86.82,214200.0,64.6208,64.7027,64.5316,64.5836,214200.0
2014-12-11 09:30:00,87.19,87.84,86.13,87.84,117200.0,64.8589,65.3424,64.0704,65.3424,117200.0
2014-12-11 09:35:00,87.82,87.98,87.46,87.72,60600.0,65.3275,65.4465,65.0597,65.2531,60600.0
2014-12-11 09:40:00,87.71,88.15,87.3,88.15,85300.0,65.2457,65.573,64.9407,65.573,85300.0
2014-12-11 09:45:00,88.12,88.75,88.09,88.63,116700.0,65.5507,66.0193,65.5284,65.9301,116700.0
2014-12-11 09:50:00,88.64,88.93,88.35,88.35,127500.0,65.9375,66.1532,65.7218,65.7218,127500.0
2014-12-11 09:55:00,88.33,88.35,87.86,88.0,41400.0,65.7069,65.7218,65.3573,65.4614,41400.0
2014-12-11 10:00:00,88.04,88.42,87.85,87.92,67800.0,65.4912,65.7738,65.3498,65.4019,67800.0
2014-12-11 10:05:00,87.93,87.98,87.53,87.89,54800.0,65.4093,65.4465,65.1118,65.3796,54800.0
2014-12-11 10:10:00,87.94,88.28,87.72,88.19,55800.0,65.4168,65.6697,65.2531,65.6028,55800.0
2014-12-11 10:15:00,88.2,88.45,87.88,88.02,64000.0,65.6102,65.7962,65.3722,65.4763,64000.0
2014-12-11 10:20:00,88.05,88.48,88.04,88.42,53500.0,65.4986,65.8185,65.4912,65.7738,53500.0
2014-12-11 10:25:00,88.44,88.77,88.31,88.77,35900.0,65.7887,66.0342,65.692,66.0342,35900.0
2014-12-11 10:30:00,88.77,89.3,88.75,89.09,70300.0,66.0342,66.4285,66.0193,66.2722,70300.0
2014-12-11 10:35:00,89.07,89.65,88.98,89.47,77900.0,66.2574,66.6888,66.1904,66.5549,77900.0
2014-12-11 10:40:00,89.55,89.55,88.91,89.09,82200.0,66.6144,66.6144,66.1383,66.2722,82200.0
2014-12-11 10:45:00,89.11,89.16,88.86,89.0,58100.0,66.2871,66.3243,66.1012,66.2053,58100.0
2014-12-11 10:50:00,89.01,89.31,89.01,89.09,34400.0,66.2127,66.4359,66.2127,66.2722,34400.0
2014-12-11 10:55:00,89.13,89.16,88.95,89.07,46800.0,66.302,66.3243,66.1681,66.2574,46800.0
2014-12-11 11:00:00,89.07,89.42,89.06,89.21,64200.0,66.2574,66.5177,66.2499,66.3615,64200.0
2014-12-11 11:05:00,89.2,89.38,88.86,89.01,88200.0,66.3541,66.488,66.1012,66.2127,88200.0
2014-12-11 11:10:00,88.98,89.39,88.84,89.3,49300.0,66.1904,66.4954,66.0863,66.4285,49300.0
2014-12-11 11:15:00,89.31,89.5,89.29,89.47,44300.0,66.4359,66.5772,66.421,66.5549,44300.0
2014-12-11 11:20:00,89.49,89.6,89.24,89.36,90300.0,66.5698,66.6516,66.3838,66.4731,90300.0
2014-12-11 11:25:00,89.36,89.42,89.13,89.23,45800.0,66.4731,66.5177,66.302,66.3764,45800.0
2014-12-11 11:30:00,89.23,89.62,89.23,89.52,38800.0,66.3764,66.6665,66.3764,66.5921,38800.0
2014-12-11 11:35:00,89.5,89.65,89.39,89.39,32700.0,66.5772,66.6888,66.4954,66.4954,32700.0
2014-12-11 11:40:00,89.37,89.55,89.36,89.52,32000.0,66.4805,66.6144,66.4731,66.5921,32000.0
2014-12-11 11:45:00,89.53,89.59,89.28,89.45,58600.0,66.5996,66.6442,66.4136,66.54,58600.0
2014-12-11 11:50:00,89.45,89.65,89.37,89.59,37700.0,66.54,66.6888,66.4805,66.6442,37700.0
2014-12-11 11:55:00,89.59,89.61,89.39,89.54,30500.0,66.6442,66.6591,66.4954,66.607,30500.0
2014-12-11 12:00:00,89.55,89.59,89.41,89.51,33800.0,66.6144,66.6442,66.5103,66.5847,33800.0
2014-12-11 12:05:00,89.48,89.62,89.27,89.36,32000.0,66.5624,66.6665,66.4061,66.4731,32000.0
2014-12-11 12:10:00,89.34,89.45,89.24,89.45,18300.0,66.4582,66.54,66.3838,66.54,18300.0
2014-12-11 12:15:00,89.46,89.63,89.37,89.38,23500.0,66.5475,66.6739,66.4805,66.488,23500.0
2014-12-11 12:20:00,89.38,89.58,89.38,89.5,35000.0,66.488,66.6367,66.488,66.5772,35000.0
2014-12-11 12:25:00,89.53,89.75,89.49,89.72,22200.0,66.5996,66.7632,66.5698,66.7409,22200.0
2014-12-11 12:30:00,89.72,89.72,89.42,89.5,40900.0,66.7409,66.7409,66.5177,66.5772,40900.0
2014-12-11 12:35:00,89.48,89.49,89.31,89.49,50900.0,66.5624,66.5698,66.4359,66.5698,50900.0
2014-12-11 12:40:00,89.5,89.71,89.5,89.61,47800.0,66.5772,66.7335,66.5772,66.6591,47800.0
2014-12-11 12:45:00,89.63,89.66,89.46,89.63,37800.0,66.6739,66.6963,66.5475,66.6739,37800.0
2014-12-11 12:50:00,89.63,89.67,89.48,89.51,23200.0,66.6739,66.7037,66.5624,66.5847,23200.0
2014-12-11 12:55:00,89.5,89.68,89.5,89.62,29400.0,66.5772,66.7111,66.5772,66.6665,29400.0
2014-12-11 13:00:00,89.63,89.73,89.52,89.55,25100.0,66.6739,66.7483,66.5921,66.6144,25100.0
2014-12-11 13:05:00,89.56,89.76,89.55,89.69,23100.0,66.6219,66.7706,66.6144,66.7186,23100.0
2014-12-11 13:10:00,89.71,89.74,89.61,89.67,41000.0,66.7335,66.7558,66.6591,66.7037,41000.0
2014-12-11 13:15:00,89.67,89.68,89.56,89.66,43100.0,66.7037,66.7111,66.6219,66.6963,43100.0
2014-12-11 13:20:00,89.65,89.69,89.5,89.62,35500.0,66.6888,66.7186,66.5772,66.6665,35500.0
2014-12-11 13:25:00,89.58,89.64,89.42,89.42,27700.0,66.6367,66.6814,66.5177,66.5177,27700.0
2014-12-11 13:30:00,89.43,89.51,89.31,89.4,45100.0,66.5252,66.5847,66.4359,66.5028,45100.0
2014-12-11 13:35:00,89.4,89.46,89.18,89.24,41600.0,66.5028,66.5475,66.3392,66.3838,41600.0
2014-12-11 13:40:00,89.22,89.3,88.94,88.94,37100.0,66.369,66.4285,66.1607,66.1607,37100.0
2014-12-11 13:45:00,88.95,89.01,88.82,89.0,34600.0,66.1681,66.2127,66.0714,66.2053,34600.0
2014-12-11 13:50:00,88.98,88.99,88.6,88.63,82100.0,66.1904,66.1979,65.9077,65.9301,82100.0
2014-12-11 13:55:00,88.62,88.67,88.36,88.36,72600.0,65.9226,65.9598,65.7292,65.7292,72600.0
2014-12-11 14:00:00,88.35,88.67,88.28,88.61,93200.0,65.7218,65.9598,65.6697,65.9152,93200.0
2014-12-11 14:05:00,88.59,88.72,88.42,88.53,51300.0,65.9003,65.997,65.7738,65.8557,51300.0
2014-12-11 14:10:00,88.52,88.63,88.41,88.51,53100.0,65.8482,65.9301,65.7664,65.8408,53100.0
2014-12-11 14:15:00,88.52,88.61,88.2,88.33,136300.0,65.8482,65.9152,65.6102,65.7069,136300.0
2014-12-11 14:20:00,88.33,88.37,88.18,88.34,55800.0,65.7069,65.7367,65.5953,65.7143,55800.0
2014-12-11 14:25:00,88.35,88.36,87.79,87.87,53700.0,65.7218,65.7292,65.3052,65.3647,53700.0
2014-12-11 14:30:00,87.85,87.93,87.48,87.5,79900.0,65.3498,65.4093,65.0746,65.0895,79900.0
2014-12-11 14:35:00,87.5,87.5,87.3,87.43,63000.0,65.0895,65.0895,64.9407,65.0374,63000.0
2014-12-11 14:40:00,87.42,87.56,87.18,87.2,52900.0,65.03,65.1341,64.8514,64.8663,52900.0
2014-12-11 14:45:00,87.21,87.21,86.8,86.83,64700.0,64.8738,64.8738,64.5688,64.5911,64700.0
2014-12-11 14:50:00,86.85,87.1,86.76,87.03,79600.0,64.606,64.7919,64.539,64.7399,79600.0
2014-12-11 14:55:00,87.02,87.05,86.68,86.75,90900.0,64.7324,64.7547,64.4795,64.5316,90900.0
2014-12-11 15:00:00,86.74,87.02,86.68,86.95,124100.0,64.5241,64.7324,64.4795,64.6803,124100.0
2014-12-11 15:05:00,86.93,86.97,86.71,86.74,83200.0,64.6655,64.6952,64.5018,64.5241,83200.0
2014-12-11 15:10:00,86.73,87.02,86.66,86.95,93800.0,64.5167,64.7324,64.4646,64.6803,93800.0
2014-12-11 15:15:00,86.96,87.16,86.86,87.08,72000.0,64.6878,64.8366,64.6134,64.777,72000.0
2014-12-11 15:20:00,87.07,87.2,86.99,87.2,86900.0,64.7696,64.8663,64.7101,64.8663,86900.0
2014-12-11 15:25:00,87.2,87.32,87.1,87.13,119800.0,64.8663,64.9556,64.7919,64.8142,119800.0
2014-12-11 15:30:00,87.14,87.33,86.9,86.97,109800.0,64.8217,64.963,64.6431,64.6952,109800.0
2014-12-11 15:35:00,86.95,86.99,86.8,86.91,92600.0,64.6803,64.7101,64.5688,64.6506,92600.0
2014-12-11 15:40:00,86.92,87.16,86.82,86.82,118500.0,64.658,64.8366,64.5836,64.5836,118500.0
2014-12-11 15:45:00,86.83,86.99,86.82,86.88,111500.0,64.5911,64.7101,64.5836,64.6283,111500.0
2014-12-11 15:50:00,86.87,86.89,86.64,86.77,153000.0,64.6208,64.6357,64.4497,64.5464,153000.0
2014-12-11 15:55:00,86.77,86.91,86.76,86.83,172000.0,64.5464,64.6506,64.539,64.5911,172000.0
2014-12-12 09:30:00,85.31,85.92,85.1,85.64,141900.0,63.4604,63.9141,63.3042,63.7059,141900.0
2014-12-12 09:35:00,85.71,86.2,85.55,85.72,66600.0,63.7579,64.1224,63.6389,63.7654,66600.0
2014-12-12 09:40:00,85.66,86.5,85.51,86.49,71500.0,63.7207,64.3456,63.6092,64.3382,71500.0
2014-12-12 09:45:00,86.35,86.45,85.51,86.12,66600.0,64.234,64.3084,63.6092,64.0629,66600.0
2014-12-12 09:50:00,86.16,86.42,86.11,86.27,30400.0,64.0927,64.2861,64.0555,64.1745,30400.0
2014-12-12 09:55:00,86.28,86.36,85.94,86.15,80800.0,64.1819,64.2415,63.929,64.0852,80800.0
2014-12-12 10:00:00,86.17,86.36,85.87,86.04,96900.0,64.1001,64.2415,63.877,64.0034,96900.0
2014-12-12 10:05:00,86.06,86.79,85.99,86.76,65600.0,64.0183,64.5613,63.9662,64.539,65600.0
2014-12-12 10:10:00,86.77,87.26,86.76,87.05,106500.0,64.5464,64.9109,64.539,64.7547,106500.0
2014-12-12 10:15:00,87.07,87.3,86.83,87.3,52600.0,64.7696,64.9407,64.5911,64.9407,52600.0
2014-12-12 10:20:00,87.31,88.27,87.21,87.88,111000.0,64.9481,65.6623,64.8738,65.3722,111000.0
2014-12-12 10:25:00,87.93,88.12,87.54,87.71,66000.0,65.4093,65.5507,65.1192,65.2457,66000.0
2014-12-12 10:30:00,87.66,88.42,87.64,87.84,78000.0,65.2085,65.7738,65.1936,65.3424,78000.0
2014-12-12 10:35:00,87.83,87.83,87.17,87.27,74800.0,65.335,65.335,64.844,64.9184,74800.0
2014-12-12 10:40:00,87.31,87.36,87.04,87.17,58100.0,64.9481,64.9853,64.7473,64.844,58100.0
2014-12-12 10:45:00,87.16,87.24,86.91,87.17,58000.0,64.8366,64.8961,64.6506,64.844,58000.0
2014-12-12 10:50:00,87.15,87.17,86.56,86.59,69600.0,64.8291,64.844,64.3902,64.4125,69600.0
2014-12-12 10:55:00,86.57,86.73,86.32,86.38,52200.0,64.3977,64.5167,64.2117,64.2563,52200.0
2014-12-12 11:00:00,86.38,86.44,86.09,86.22,63100.0,64.2563,64.301,64.0406,64.1373,63100.0
2014-12-12 11:05:00,86.22,86.46,86.19,86.29,51800.0,64.1373,64.3158,64.115,64.1894,51800.0
2014-12-12 11:10:00,86.3,86.72,86.24,86.68,53300.0,64.1968,64.5093,64.1522,64.4795,53300.0
2014-12-12 11:15:00,86.72,86.94,86.52,86.79,73800.0,64.5093,64.6729,64.3605,64.5613,73800.0
2014-12-12 11:20:00,86.78,86.78,86.38,86.56,82900.0,64.5539,64.5539,64.2563,64.3902,82900.0
2014-12-12 11:25:00,86.52,86.64,86.14,86.33,64000.0,64.3605,64.4497,64.0778,64.2191,64000.0
2014-12-12 11:30:00,86.35,86.75,86.3,86.61,63000.0,64.234,64.5316,64.1968,64.4274,63000.0
2014-12-12 11:35:00,86.59,86.8,86.48,86.77,83400.0,64.4125,64.5688,64.3307,64.5464,83400.0
2014-12-12 11:40:00,86.79,86.79,86.13,86.16,46000.0,64.5613,64.5613,64.0704,64.0927,46000.0
2014-12-12 11:45:00,86.16,86.24,85.84,85.84,45300.0,64.0927,64.1522,63.8546,63.8546,45300.0
2014-12-12 11:50:00,85.82,85.88,85.62,85.66,119100.0,63.8398,63.8844,63.691,63.7207,119100.0
2014-12-12 11:55:00,85.67,85.77,85.39,85.6,94800.0,63.7282,63.8026,63.5199,63.6761,94800.0
2014-12-12 12:00:00,85.64,86.03,85.57,85.98,124900.0,63.7059,63.996,63.6538,63.9588,124900.0
2014-12-12 12:05:00,86.0,86.15,85.86,86.1,57500.0,63.9737,64.0852,63.8695,64.048,57500.0
2014-12-12 12:10:00,86.12,86.31,85.98,86.07,67000.0,64.0629,64.2043,63.9588,64.0257,67000.0
2014-12-12 12:15:00,86.04,86.55,85.87,86.51,98900.0,64.0034,64.3828,63.877,64.353,98900.0
2014-12-12 12:20:00,86.56,86.85,86.35,86.66,57000.0,64.3902,64.606,64.234,64.4646,57000.0
2014-12-12 12:25:00,86.69,86.95,86.48,86.91,49200.0,64.4869,64.6803,64.3307,64.6506,49200.0
2014-12-12 12:30:00,86.93,87.12,86.82,86.9,44200.0,64.6655,64.8068,64.5836,64.6431,44200.0
2014-12-12 12:35:00,86.9,87.13,86.67,87.06,47900.0,64.6431,64.8142,64.4721,64.7622,47900.0
2014-12-12 12:40:00,87.08,87.38,86.98,87.38,90500.0,64.777,65.0002,64.7027,65.0002,90500.0
2014-12-12 12:45:00,87.37,87.71,87.27,87.67,67900.0,64.9928,65.2457,64.9184,65.2159,67900.0
2014-12-12 12:50:00,87.66,87.78,87.31,87.4,96900.0,65.2085,65.2978,64.9481,65.0151,96900.0
2014-12-12 12:55:00,87.39,87.77,87.39,87.53,47600.0,65.0077,65.2903,65.0077,65.1118,47600.0
2014-12-12 13:00:00,87.52,87.54,87.17,87.39,28900.0,65.1044,65.1192,64.844,65.0077,28900.0
2014-12-12 13:05:00,87.38,87.75,87.32,87.7,31200.0,65.0002,65.2754,64.9556,65.2383,31200.0
2014-12-12 13:10:00,87.71,87.83,87.36,87.59,59200.0,65.2457,65.335,64.9853,65.1564,59200.0
2014-12-12 13:15:00,87.6,87.89,87.6,87.7,37500.0,65.1639,65.3796,65.1639,65.2383,37500.0
2014-12-12 13:20:00,87.74,87.81,87.5,87.54,49000.0,65.268,65.3201,65.0895,65.1192,49000.0
2014-12-12 13:25:00,87.55,87.57,87.32,87.57,35500.0,65.1267,65.1415,64.9556,65.1415,35500.0
2014-12-12 13:30:00,87.6,87.61,87.22,87.51,54300.0,65.1639,65.1713,64.8812,65.0969,54300.0
2014-12-12 13:35:00,87.51,87.66,87.5,87.64,23300.0,65.0969,65.2085,65.0895,65.1936,23300.0
2014-12-12 13:40:00,87.61,87.71,87.46,87.47,49500.0,65.1713,65.2457,65.0597,65.0672,49500.0
2014-12-12 13:45:00,87.46,87.55,87.29,87.49,48400.0,65.0597,65.1267,64.9333,65.082,48400.0
2014-12-12 13:50:00,87.5,87.53,87.35,87.49,54800.0,65.0895,65.1118,64.9779,65.082,54800.0
2014-12-12 13:55:00,87.49,87.54,87.33,87.49,64400.0,65.082,65.1192,64.963,65.082,64400.0
2014-12-12 14:00:00,87.48,87.88,87.4,87.88,45600.0,65.0746,65.3722,65.0151,65.3722,45600.0
2014-12-12 14:05:00,87.88,87.96,87.77,87.95,75100.0,65.3722,65.4317,65.2903,65.4242,75100.0
2014-12-12 14:10:00,87.95,88.07,87.82,87.89,42800.0,65.4242,65.5135,65.3275,65.3796,42800.0
2014-12-12 14:15:00,87.9,88.07,87.72,88.03,34600.0,65.387,65.5135,65.2531,65.4837,34600.0
2014-12-12 14:20:00,87.99,88.3,87.97,88.18,132800.0,65.454,65.6846,65.4391,65.5953,132800.0
2014-12-12 14:25:00,88.15,88.29,87.78,87.85,54100.0,65.573,65.6771,65.2978,65.3498,54100.0
2014-12-12 14:30:00,87.85,87.85,87.53,87.67,39100.0,65.3498,65.3498,65.1118,65.2159,39100.0
2014-12-12 14:35:00,87.67,87.69,87.44,87.53,27000.0,65.2159,65.2308,65.0448,65.1118,27000.0
2014-12-12 14:40:00,87.53,87.57,87.31,87.33,40200.0,65.1118,65.1415,64.9481,64.963,40200.0
2014-12-12 14:45:00,87.3,87.66,87.28,87.42,33700.0,64.9407,65.2085,64.9258,65.03,33700.0
2014-12-12 14:50:00,87.41,87.44,87.25,87.42,18900.0,65.0225,65.0448,64.9035,65.03,18900.0
2014-12-12 14:55:00,87.43,87.43,87.25,87.3,33800.0,65.0374,65.0374,64.9035,64.9407,33800.0
2014-12-12 15:00:00,87.29,87.42,87.29,87.3,46200.0,64.9333,65.03,64.9333,64.9407,46200.0
2014-12-12 15:05:00,87.31,87.4,87.21,87.32,86900.0,64.9481,65.0151,64.8738,64.9556,86900.0
2014-12-12 15:10:00,87.31,87.31,87.08,87.29,60700.0,64.9481,64.9481,64.777,64.9333,60700.0
2014-12-12 15:15:00,87.31,87.39,87.19,87.32,107500.0,64.9481,65.0077,64.8589,64.9556,107500.0
2014-12-12 15:20:00,87.31,87.4,87.18,87.26,89700.0,64.9481,65.0151,64.8514,64.9109,89700.0
2014-12-12 15:25:00,87.24,87.32,87.16,87.17,60400.0,64.8961,64.9556,64.8366,64.844,60400.0
2014-12-12 15:30:00,87.17,87.21,86.95,86.95,86900.0,64.844,64.8738,64.6803,64.6803,86900.0
2014-12-12 15:35:00,86.95,87.01,86.61,86.79,94500.0,64.6803,64.725,64.4274,64.5613,94500.0
2014-12-12 15:40:00,86.78,87.05,86.78,86.88,88500.0,64.5539,64.7547,64.5539,64.6283,88500.0
2014-12-12 15:45:00,86.85,86.86,86.48,86.54,180000.0,64.606,64.6134,64.3307,64.3754,180000.0
2014-12-12 15:50:00,86.55,86.57,86.27,86.38,162900.0,64.3828,64.3977,64.1745,64.2563,162900.0
2014-12-12 15:55:00,86.37,86.62,86.3,86.39,341800.0,64.2489,64.4349,64.1968,64.2638,341800.0
2014-12-15 09:30:00,87.09,88.17,86.87,88.04,129400.0,64.7845,65.5879,64.6208,65.4912,129400.0
2014-12-15 09:35:00,88.01,88.04,87.24,87.48,62700.0,65.4689,65.4912,64.8961,65.0746,62700.0
2014-12-15 09:40:00,87.43,87.52,87.05,87.23,84000.0,65.0374,65.1044,64.7547,64.8886,84000.0
2014-12-15 09:45:00,87.16,87.52,86.85,87.19,69600.0,64.8366,65.1044,64.606,64.8589,69600.0
2014-12-15 09:50:00,87.12,87.28,86.71,86.77,57500.0,64.8068,64.9258,64.5018,64.5464,57500.0
2014-12-15 09:55:00,86.78,86.83,86.5,86.52,33400.0,64.5539,64.5911,64.3456,64.3605,33400.0
2014-12-15 10:00:00,86.52,86.55,86.17,86.21,76900.0,64.3605,64.3828,64.1001,64.1299,76900.0
2014-12-15 10:05:00,86.22,86.55,86.14,86.31,93400.0,64.1373,64.3828,64.0778,64.2043,93400.0
2014-12-15 10:10:00,86.35,86.62,86.21,86.61,43900.0,64.234,64.4349,64.1299,64.4274,43900.0
2014-12-15 10:15:00,86.58,86.85,86.43,86.85,73600.0,64.4051,64.606,64.2935,64.606,73600.0
2014-12-15 10:20:00,86.83,86.83,86.39,86.51,84200.0,64.5911,64.5911,64.2638,64.353,84200.0
2014-12-15 10:25:00,86.49,86.75,86.46,86.65,48100.0,64.3382,64.5316,64.3158,64.4572,48100.0
2014-12-15 10:30:00,86.67,86.71,86.37,86.46,35900.0,64.4721,64.5018,64.2489,64.3158,35900.0
2014-12-15 10:35:00,86.44,86.53,86.05,86.26,38700.0,64.301,64.3679,64.0109,64.1671,38700.0
2014-12-15 10:40:00,86.25,86.43,86.08,86.17,95800.0,64.1596,64.2935,64.0332,64.1001,95800.0
2014-12-15 10:45:00,86.16,86.63,86.11,86.61,68100.0,64.0927,64.4423,64.0555,64.4274,68100.0
2014-12-15 10:50:00,86.63,86.94,86.56,86.82,33100.0,64.4423,64.6729,64.3902,64.5836,33100.0
2014-12-15 10:55:00,86.81,86.96,86.5,86.5,53100.0,64.5762,64.6878,64.3456,64.3456,53100.0
2014-12-15 11:00:00,86.51,86.67,86.41,86.6,64700.0,64.353,64.4721,64.2786,64.42,64700.0
2014-12-15 11:05:00,86.58,86.67,86.48,86.67,56700.0,64.4051,64.4721,64.3307,64.4721,56700.0
2014-12-15 11:10:00,86.66,86.71,86.46,86.46,52600.0,64.4646,64.5018,64.3158,64.3158,52600.0
2014-12-15 11:15:00,86.44,86.5,86.32,86.39,41700.0,64.301,64.3456,64.2117,64.2638,41700.0
2014-12-15 11:20:00,86.36,86.38,86.09,86.21,58400.0,64.2415,64.2563,64.0406,64.1299,58400.0
2014-12-15 11:25:00,86.24,86.29,86.07,86.08,57500.0,64.1522,64.1894,64.0257,64.0332,57500.0
2014-12-15 11:30:00,86.05,86.18,85.92,86.07,58300.0,64.0109,64.1076,63.9141,64.0257,58300.0
2014-12-15 11:35:00,86.09,86.11,85.72,85.76,51300.0,64.0406,64.0555,63.7654,63.7951,51300.0
2014-12-15 11:40:00,85.76,85.89,85.64,85.73,33000.0,63.7951,63.8918,63.7059,63.7728,33000.0
2014-12-15 11:45:00,85.76,86.05,85.67,86.05,60200.0,63.7951,64.0109,63.7282,64.0109,60200.0
2014-12-15 11:50:00,86.01,86.02,85.66,85.71,137100.0,63.9811,63.9885,63.7207,63.7579,137100.0
2014-12-15 11:55:00,85.7,85.73,85.44,85.55,94500.0,63.7505,63.7728,63.5571,63.6389,94500.0
2014-12-15 12:00:00,85.54,85.96,85.54,85.81,141200.0,63.6315,63.9439,63.6315,63.8323,141200.0
2014-12-15 12:05:00,85.83,86.08,85.74,85.76,70600.0,63.8472,64.0332,63.7802,63.7951,70600.0
2014-12-15 12:10:00,85.78,86.02,85.72,85.97,77200.0,63.81,63.9885,63.7654,63.9513,77200.0
2014-12-15 12:15:00,85.94,86.23,85.76,86.22,111700.0,63.929,64.1448,63.7951,64.1373,111700.0
2014-12-15 12:20:00,86.25,86.35,86.05,86.22,139900.0,64.1596,64.234,64.0109,64.1373,139900.0
2014-12-15 12:25:00,86.21,86.45,86.2,86.32,113900.0,64.1299,64.3084,64.1224,64.2117,113900.0
2014-12-15 12:30:00,86.31,86.34,85.91,86.06,71500.0,64.2043,64.2266,63.9067,64.0183,71500.0
2014-12-15 12:35:00,86.07,86.34,86.04,86.26,43800.0,64.0257,64.2266,64.0034,64.1671,43800.0
2014-12-15 12:40:00,86.22,86.34,86.07,86.14,115300.0,64.1373,64.2266,64.0257,64.0778,115300.0
2014-12-15 12:45:00,86.21,86.39,86.18,86.27,57700.0,64.1299,64.2638,64.1076,64.1745,57700.0
2014-12-15 12:50:00,86.26,86.34,86.06,86.15,102300.0,64.1671,64.2266,64.0183,64.0852,102300.0
2014-12-15 12:55:00,86.15,86.74,86.13,86.65,97800.0,64.0852,64.5241,64.0704,64.4572,97800.0
2014-12-15 13:00:00,86.64,86.86,86.54,86.55,68700.0,64.4497,64.6134,64.3754,64.3828,68700.0
2014-12-15 13:05:00,86.52,86.61,86.26,86.36,37300.0,64.3605,64.4274,64.1671,64.2415,37300.0
2014-12-15 13:10:00,86.38,86.48,86.17,86.29,72400.0,64.2563,64.3307,64.1001,64.1894,72400.0
2014-12-15 13:15:00,86.29,86.54,86.29,86.52,67000.0,64.1894,64.3754,64.1894,64.3605,67000.0
2014-12-15 13:20:00,86.49,86.74,86.4,86.51,64700.0,64.3382,64.5241,64.2712,64.353,64700.0
2014-12-15 13:25:00,86.53,86.59,86.31,86.35,26800.0,64.3679,64.4125,64.2043,64.234,26800.0
2014-12-15 13:30:00,86.38,86.45,86.18,86.28,27300.0,64.2563,64.3084,64.1076,64.1819,27300.0
2014-12-15 13:35:00,86.3,86.4,86.05,86.05,58300.0,64.1968,64.2712,64.0109,64.0109,58300.0
2014-12-15 13:40:00,86.03,86.13,85.87,85.91,54800.0,63.996,64.0704,63.877,63.9067,54800.0
2014-12-15 13:45:00,85.91,85.91,85.66,85.68,29100.0,63.9067,63.9067,63.7207,63.7356,29100.0
2014-12-15 13:50:00,85.66,85.82,85.63,85.7,49400.0,63.7207,63.8398,63.6984,63.7505,49400.0
2014-12-15 13:55:00,85.7,85.78,85.56,85.56,29500.0,63.7505,63.81,63.6464,63.6464,29500.0
2014-12-15 14:00:00,85.57,85.69,85.45,85.58,39900.0,63.6538,63.7431,63.5645,63.6612,39900.0
2014-12-15 14:05:00,85.59,85.64,85.32,85.45,68600.0,63.6687,63.7059,63.4678,63.5645,68600.0
2014-12-15 14:10:00,85.43,85.59,85.35,85.54,134400.0,63.5496,63.6687,63.4901,63.6315,134400.0
2014-12-15 14:15:00,85.55,85.67,85.39,85.48,100800.0,63.6389,63.7282,63.5199,63.5868,100800.0
2014-12-15 14:20:00,85.48,85.83,85.41,85.73,62600.0,63.5868,63.8472,63.5348,63.7728,62600.0
2014-12-15 14:25:00,85.74,86.03,85.7,85.85,61100.0,63.7802,63.996,63.7505,63.8621,61100.0
2014-12-15 14:30:00,85.86,85.88,85.63,85.86,59100.0,63.8695,63.8844,63.6984,63.8695,59100.0
2014-12-15 14:35:00,85.85,86.07,85.63,85.7,65900.0,63.8621,64.0257,63.6984,63.7505,65900.0
2014-12-15 14:40:00,85.72,85.76,85.29,85.35,49200.0,63.7654,63.7951,63.4455,63.4901,49200.0
2014-12-15 14:45:00,85.35,85.53,85.24,85.37,53800.0,63.4901,63.624,63.4083,63.505,53800.0
2014-12-15 14:50:00,85.36,85.61,85.35,85.47,53900.0,63.4976,63.6835,63.4901,63.5794,53900.0
2014-12-15 14:55:00,85.49,85.6,85.41,85.51,41700.0,63.5943,63.6761,63.5348,63.6092,41700.0
2014-12-15 15:00:00,85.47,85.54,85.31,85.35,79100.0,63.5794,63.6315,63.4604,63.4901,79100.0
2014-12-15 15:05:00,85.37,85.43,85.26,85.3,139000.0,63.505,63.5496,63.4232,63.4529,139000.0
2014-12-15 15:10:00,85.31,85.56,85.28,85.44,128500.0,63.4604,63.6464,63.4381,63.5571,128500.0
2014-12-15 15:15:00,85.42,85.42,85.22,85.28,101100.0,63.5422,63.5422,63.3934,63.4381,101100.0
2014-12-15 15:20:00,85.28,85.28,85.09,85.15,106000.0,63.4381,63.4381,63.2967,63.3414,106000.0
2014-12-15 15:25:00,85.15,85.29,85.07,85.08,99800.0,63.3414,63.4455,63.2819,63.2893,99800.0
2014-12-15 15:30:00,85.08,85.24,84.94,85.08,174900.0,63.2893,63.4083,63.1851,63.2893,174900.0
2014-12-15 15:35:00,85.09,85.5,85.08,85.41,103500.0,63.2967,63.6017,63.2893,63.5348,103500.0
2014-12-15 15:40:00,85.41,85.45,85.25,85.4,70300.0,63.5348,63.5645,63.4157,63.5273,70300.0
2014-12-15 15:45:00,85.4,85.48,85.22,85.4,130500.0,63.5273,63.5868,63.3934,63.5273,130500.0
2014-12-15 15:50:00,85.39,85.55,85.37,85.53,97400.0,63.5199,63.6389,63.505,63.624,97400.0
2014-12-15 15:55:00,85.54,85.55,85.29,85.29,214600.0,63.6315,63.6389,63.4455,63.4455,214600.0
2014-12-16 09:30:00,83.72,84.7,83.72,84.4,276600.0,62.2776,63.0066,62.2776,62.7835,276600.0
2014-12-16 09:35:00,84.43,84.73,84.08,84.32,197200.0,62.8058,63.0289,62.5454,62.7239,197200.0
2014-12-16 09:40:00,84.37,85.14,84.21,84.98,136800.0,62.7611,63.3339,62.6421,63.2149,136800.0
2014-12-16 09:45:00,84.94,86.32,84.92,86.3,149100.0,63.1851,64.2117,63.1703,64.1968,149100.0
2014-12-16 09:50:00,86.27,86.54,85.65,86.54,126800.0,64.1745,64.3754,63.7133,64.3754,126800.0
2014-12-16 09:55:00,86.54,86.55,85.59,85.74,138500.0,64.3754,64.3828,63.6687,63.7802,138500.0
2014-12-16 10:00:00,85.72,86.36,85.72,86.11,112200.0,63.7654,64.2415,63.7654,64.0555,112200.0
2014-12-16 10:05:00,86.1,86.62,86.1,86.43,91600.0,64.048,64.4349,64.048,64.2935,91600.0
2014-12-16 10:10:00,86.44,86.84,86.11,86.52,107600.0,64.301,64.5985,64.0555,64.3605,107600.0
2014-12-16 10:15:00,86.51,87.23,86.51,87.16,103400.0,64.353,64.8886,64.353,64.8366,103400.0
2014-12-16 10:20:00,87.15,87.28,86.71,87.14,115200.0,64.8291,64.9258,64.5018,64.8217,115200.0
2014-12-16 10:25:00,87.1,87.16,86.71,86.84,116700.0,64.7919,64.8366,64.5018,64.5985,116700.0
2014-12-16 10:30:00,86.86,86.94,86.43,86.52,81000.0,64.6134,64.6729,64.2935,64.3605,81000.0
2014-12-16 10:35:00,86.52,87.19,86.49,86.84,99000.0,64.3605,64.8589,64.3382,64.5985,99000.0
2014-12-16 10:40:00,86.81,86.83,86.52,86.52,54600.0,64.5762,64.5911,64.3605,64.3605,54600.0
2014-12-16 10:45:00,86.52,86.84,86.52,86.57,47600.0,64.3605,64.5985,64.3605,64.3977,47600.0
2014-12-16 10:50:00,86.61,87.3,86.57,87.25,55900.0,64.4274,64.9407,64.3977,64.9035,55900.0
2014-12-16 10:55:00,87.28,87.8,87.28,87.79,68100.0,64.9258,65.3126,64.9258,65.3052,68100.0
2014-12-16 11:00:00,87.8,88.03,87.7,87.95,135600.0,65.3126,65.4837,65.2383,65.4242,135600.0
2014-12-16 11:05:00,87.92,87.96,87.48,87.6,74200.0,65.4019,65.4317,65.0746,65.1639,74200.0
2014-12-16 11:10:00,87.57,87.95,87.51,87.8,59200.0,65.1415,65.4242,65.0969,65.3126,59200.0
2014-12-16 11:15:00,87.84,88.35,87.84,88.32,116400.0,65.3424,65.7218,65.3424,65.6995,116400.0
2014-12-16 11:20:00,88.34,88.77,88.23,88.72,130900.0,65.7143,66.0342,65.6325,65.997,130900.0
2014-12-16 11:25:00,88.7,89.39,88.63,88.89,163500.0,65.9821,66.4954,65.9301,66.1235,163500.0
2014-12-16 11:30:00,88.91,89.3,88.88,89.19,111800.0,66.1383,66.4285,66.116,66.3466,111800.0
2014-12-16 11:35:00,89.2,89.31,88.77,89.0,98700.0,66.3541,66.4359,66.0342,66.2053,98700.0
2014-12-16 11:40:00,89.03,89.19,88.81,89.19,69000.0,66.2276,66.3466,66.064,66.3466,69000.0
2014-12-16 11:45:00,89.2,89.23,88.89,88.97,77400.0,66.3541,66.3764,66.1235,66.183,77400.0
2014-12-16 11:50:00,88.98,89.12,88.56,88.68,109300.0,66.1904,66.2946,65.878,65.9673,109300.0
2014-12-16 11:55:00,88.65,88.71,88.2,88.42,59600.0,65.9449,65.9896,65.6102,65.7738,59600.0
2014-12-16 12:00:00,88.42,88.47,88.14,88.23,79100.0,65.7738,65.811,65.5656,65.6325,79100.0
2014-12-16 12:05:00,88.21,88.23,88.07,88.1,120600.0,65.6176,65.6325,65.5135,65.5358,120600.0
2014-12-16 12:10:00,88.09,88.34,87.96,88.18,59400.0,65.5284,65.7143,65.4317,65.5953,59400.0
2014-12-16 12:15:00,88.21,88.44,88.07,88.14,34700.0,65.6176,65.7887,65.5135,65.5656,34700.0
2014-12-16 12:20:00,88.14,88.3,87.85,88.05,58600.0,65.5656,65.6846,65.3498,65.4986,58600.0
2014-12-16 12:25:00,88.07,88.09,87.75,88.04,63900.0,65.5135,65.5284,65.2754,65.4912,63900.0
2014-12-16 12:30:00,88.07,88.32,88.05,88.31,33900.0,65.5135,65.6995,65.4986,65.692,33900.0
2014-12-16 12:35:00,88.31,88.44,88.2,88.27,73600.0,65.692,65.7887,65.6102,65.6623,73600.0
2014-12-16 12:40:00,88.25,88.31,87.77,87.8,79800.0,65.6474,65.692,65.2903,65.3126,79800.0
2014-12-16 12:45:00,87.78,87.96,87.57,87.84,90300.0,65.2978,65.4317,65.1415,65.3424,90300.0
2014-12-16 12:50:00,87.84,87.92,87.65,87.67,137400.0,65.3424,65.4019,65.2011,65.2159,137400.0
2014-12-16 12:55:00,87.69,87.73,87.45,87.46,83800.0,65.2308,65.2606,65.0523,65.0597,83800.0
2014-12-16 13:00:00,87.43,87.47,87.33,87.42,107400.0,65.0374,65.0672,64.963,65.03,107400.0
2014-12-16 13:05:00,87.42,87.43,86.86,86.95,68800.0,65.03,65.0374,64.6134,64.6803,68800.0
2014-12-16 13:10:00,86.95,87.01,86.63,86.71,146800.0,64.6803,64.725,64.4423,64.5018,146800.0
2014-12-16 13:15:00,86.72,87.03,86.67,86.92,126700.0,64.5093,64.7399,64.4721,64.658,126700.0
2014-12-16 13:20:00,86.88,86.92,86.56,86.57,69700.0,64.6283,64.658,64.3902,64.3977,69700.0
2014-12-16 13:25:00,86.57,86.74,86.47,86.6,35300.0,64.3977,64.5241,64.3233,64.42,35300.0
2014-12-16 13:30:00,86.58,86.58,86.25,86.33,41300.0,64.4051,64.4051,64.1596,64.2191,41300.0
2014-12-16 13:35:00,86.36,86.52,86.25,86.46,86800.0,64.2415,64.3605,64.1596,64.3158,86800.0
2014-12-16 13:40:00,86.48,86.65,86.42,86.62,113800.0,64.3307,64.4572,64.2861,64.4349,113800.0
2014-12-16 13:45:00,86.62,86.62,86.16,86.36,59700.0,64.4349,64.4349,64.0927,64.2415,59700.0
2014-12-16 13:50:00,86.37,86.72,86.31,86.38,32300.0,64.2489,64.5093,64.2043,64.2563,32300.0
2014-12-16 13:55:00,86.39,86.68,86.32,86.6,73200.0,64.2638,64.4795,64.2117,64.42,73200.0
2014-12-16 14:00:00,86.6,86.87,86.59,86.66,68100.0,64.42,64.6208,64.4125,64.4646,68100.0
2014-12-16 14:05:00,86.69,87.41,86.67,87.3,50900.0,64.4869,65.0225,64.4721,64.9407,50900.0
2014-12-16 14:10:00,87.32,87.34,87.07,87.18,64400.0,64.9556,64.9705,64.7696,64.8514,64400.0
2014-12-16 14:15:00,87.19,87.2,86.74,86.74,79300.0,64.8589,64.8663,64.5241,64.5241,79300.0
2014-12-16 14:20:00,86.78,87.19,86.73,86.73,47400.0,64.5539,64.8589,64.5167,64.5167,47400.0
2014-12-16 14:25:00,86.74,87.0,86.72,86.8,61800.0,64.5241,64.7175,64.5093,64.5688,61800.0
2014-12-16 14:30:00,86.81,87.07,86.52,86.56,37500.0,64.5762,64.7696,64.3605,64.3902,37500.0
2014-12-16 14:35:00,86.57,86.94,86.53,86.83,59100.0,64.3977,64.6729,64.3679,64.5911,59100.0
2014-12-16 14:40:00,86.81,87.02,86.7,86.79,29500.0,64.5762,64.7324,64.4944,64.5613,29500.0
2014-12-16 14:45:00,86.8,86.94,86.69,86.77,36500.0,64.5688,64.6729,64.4869,64.5464,36500.0
2014-12-16 14:50:00,86.78,86.79,86.5,86.69,58700.0,64.5539,64.5613,64.3456,64.4869,58700.0
2014-12-16 14:55:00,86.69,86.73,86.54,86.63,47100.0,64.4869,64.5167,64.3754,64.4423,47100.0
2014-12-16 15:00:00,86.62,86.85,86.52,86.73,50600.0,64.4349,64.606,64.3605,64.5167,50600.0
2014-12-16 15:05:00,86.7,86.8,86.53,86.61,64700.0,64.4944,64.5688,64.3679,64.4274,64700.0
2014-12-16 15:10:00,86.61,86.75,86.38,86.46,89900.0,64.4274,64.5316,64.2563,64.3158,89900.0
2014-12-16 15:15:00,86.46,86.53,86.33,86.35,64200.0,64.3158,64.3679,64.2191,64.234,64200.0
2014-12-16 15:20:00,86.34,86.48,86.28,86.34,66500.0,64.2266,64.3307,64.1819,64.2266,66500.0
2014-12-16 15:25:00,86.34,86.37,86.09,86.09,110200.0,64.2266,64.2489,64.0406,64.0406,110200.0
2014-12-16 15:30:00,86.08,86.4,86.04,86.3,103000.0,64.0332,64.2712,64.0034,64.1968,103000.0
2014-12-16 15:35:00,86.33,86.4,85.98,86.03,75600.0,64.2191,64.2712,63.9588,63.996,75600.0
2014-12-16 15:40:00,86.03,86.07,85.76,85.81,103100.0,63.996,64.0257,63.7951,63.8323,103100.0
2014-12-16 15:45:00,85.82,86.04,85.77,85.82,172200.0,63.8398,64.0034,63.8026,63.8398,172200.0
2014-12-16 15:50:00,85.81,85.89,85.64,85.77,167800.0,63.8323,63.8918,63.7059,63.8026,167800.0
2014-12-16 15:55:00,85.77,85.77,85.44,85.48,282300.0,63.8026,63.8026,63.5571,63.5868,282300.0
2014-12-17 09:30:00,87.61,87.61,86.11,87.45,104900.0,65.1713,65.1713,64.0555,65.0523,104900.0
2014-12-17 09:35:00,87.41,87.56,86.51,87.29,91700.0,65.0225,65.1341,64.353,64.9333,91700.0
2014-12-17 09:40:00,87.29,87.68,86.9,87.63,87800.0,64.9333,65.2234,64.6431,65.1862,87800.0
2014-12-17 09:45:00,87.68,88.33,87.57,88.14,136500.0,65.2234,65.7069,65.1415,65.5656,136500.0
2014-12-17 09:50:00,88.16,88.35,87.84,88.25,153800.0,65.5804,65.7218,65.3424,65.6474,153800.0
2014-12-17 09:55:00,88.31,89.19,88.24,89.14,145700.0,65.692,66.3466,65.6399,66.3094,145700.0
2014-12-17 10:00:00,89.16,89.78,89.07,89.37,160800.0,66.3243,66.7855,66.2574,66.4805,160800.0
2014-12-17 10:05:00,89.41,89.6,89.23,89.32,144900.0,66.5103,66.6516,66.3764,66.4433,144900.0
2014-12-17 10:10:00,89.3,90.09,89.28,89.77,173700.0,66.4285,67.0161,66.4136,66.7781,173700.0
2014-12-17 10:15:00,89.77,89.9,89.38,89.75,128400.0,66.7781,66.8748,66.488,66.7632,128400.0
2014-12-17 10:20:00,89.73,89.91,89.5,89.75,130500.0,66.7483,66.8822,66.5772,66.7632,130500.0
2014-12-17 10:25:00,89.76,89.8,88.91,88.98,85200.0,66.7706,66.8004,66.1383,66.1904,85200.0
2014-12-17 10:30:00,88.97,89.46,88.61,89.43,126300.0,66.183,66.5475,65.9152,66.5252,126300.0
2014-12-17 10:35:00,89.44,89.89,89.14,89.89,94200.0,66.5326,66.8674,66.3094,66.8674,94200.0
2014-12-17 10:40:00,89.95,90.35,89.65,90.11,125700.0,66.912,67.2095,66.6888,67.031,125700.0
2014-12-17 10:45:00,90.11,90.76,90.09,90.39,147800.0,67.031,67.5145,67.0161,67.2393,147800.0
2014-12-17 10:50:00,90.43,90.65,90.35,90.45,84900.0,67.269,67.4327,67.2095,67.2839,84900.0
2014-12-17 10:55:00,90.45,90.47,90.13,90.29,110200.0,67.2839,67.2988,67.0459,67.1649,110200.0
2014-12-17 11:00:00,90.29,90.5,90.12,90.29,140100.0,67.1649,67.3211,67.0384,67.1649,140100.0
2014-12-17 11:05:00,90.31,90.4,90.13,90.27,103000.0,67.1798,67.2467,67.0459,67.15,103000.0
2014-12-17 11:10:00,90.27,90.61,90.24,90.58,130500.0,67.15,67.4029,67.1277,67.3806,130500.0
2014-12-17 11:15:00,90.57,90.69,90.28,90.67,108800.0,67.3732,67.4625,67.1575,67.4476,108800.0
2014-12-17 11:20:00,90.66,91.0,90.63,91.0,119100.0,67.4401,67.6931,67.4178,67.6931,119100.0
2014-12-17 11:25:00,91.0,91.03,90.4,90.46,151000.0,67.6931,67.7154,67.2467,67.2914,151000.0
2014-12-17 11:30:00,90.46,90.73,90.4,90.44,103000.0,67.2914,67.4922,67.2467,67.2765,103000.0
2014-12-17 11:35:00,90.45,90.85,90.39,90.76,84500.0,67.2839,67.5815,67.2393,67.5145,84500.0
2014-12-17 11:40:00,90.72,90.74,90.47,90.49,111300.0,67.4848,67.4996,67.2988,67.3137,111300.0
2014-12-17 11:45:00,90.48,90.71,90.43,90.43,79700.0,67.3062,67.4773,67.269,67.269,79700.0
2014-12-17 11:50:00,90.47,90.78,90.24,90.78,110600.0,67.2988,67.5294,67.1277,67.5294,110600.0
2014-12-17 11:55:00,90.79,91.74,90.77,91.65,165500.0,67.5368,68.2435,67.522,68.1766,165500.0
2014-12-17 12:00:00,91.7,91.75,91.21,91.27,134100.0,68.2138,68.251,67.8493,67.8939,134100.0
2014-12-17 12:05:00,91.25,91.33,91.08,91.32,113200.0,67.879,67.9385,67.7526,67.9311,113200.0
2014-12-17 12:10:00,91.34,91.67,91.26,91.62,131700.0,67.946,68.1915,67.8865,68.1543,131700.0
2014-12-17 12:15:00,91.6,91.69,91.31,91.34,100200.0,68.1394,68.2063,67.9237,67.946,100200.0
2014-12-17 12:20:00,91.35,91.68,91.32,91.66,64500.0,67.9534,68.1989,67.9311,68.184,64500.0
2014-12-17 12:25:00,91.67,91.69,91.36,91.38,98200.0,68.1915,68.2063,67.9609,67.9757,98200.0
2014-12-17 12:30:00,91.37,91.78,91.33,91.67,117400.0,67.9683,68.2733,67.9385,68.1915,117400.0
2014-12-17 12:35:00,91.67,91.67,91.3,91.31,82100.0,68.1915,68.1915,67.9162,67.9237,82100.0
2014-12-17 12:40:00,91.31,91.38,90.98,91.05,68300.0,67.9237,67.9757,67.6782,67.7303,68300.0
2014-12-17 12:45:00,91.07,91.38,91.0,91.21,84200.0,67.7451,67.9757,67.6931,67.8493,84200.0
2014-12-17 12:50:00,91.2,91.68,91.2,91.57,98300.0,67.8418,68.1989,67.8418,68.1171,98300.0
2014-12-17 12:55:00,91.59,91.62,91.11,91.12,96300.0,68.1319,68.1543,67.7749,67.7823,96300.0
2014-12-17 13:00:00,91.12,91.41,91.12,91.36,89000.0,67.7823,67.998,67.7823,67.9609,89000.0
2014-12-17 13:05:00,91.35,91.44,91.29,91.36,46100.0,67.9534,68.0204,67.9088,67.9609,46100.0
2014-12-17 13:10:00,91.36,91.48,91.22,91.25,57500.0,67.9609,68.0501,67.8567,67.879,57500.0
2014-12-17 13:15:00,91.27,91.55,91.22,91.55,49100.0,67.8939,68.1022,67.8567,68.1022,49100.0
2014-12-17 13:20:00,91.55,91.83,91.46,91.79,61100.0,68.1022,68.3105,68.0352,68.2807,61100.0
2014-12-17 13:25:00,91.75,91.89,91.71,91.89,89100.0,68.251,68.3551,68.2212,68.3551,89100.0
2014-12-17 13:30:00,91.89,92.01,91.82,91.97,68800.0,68.3551,68.4444,68.303,68.4146,68800.0
2014-12-17 13:35:00,91.91,91.93,91.68,91.68,81800.0,68.37,68.3849,68.1989,68.1989,81800.0
2014-12-17 13:40:00,91.69,91.77,91.07,91.09,95200.0,68.2063,68.2658,67.7451,67.76,95200.0
2014-12-17 13:45:00,91.08,91.08,90.63,90.63,79100.0,67.7526,67.7526,67.4178,67.4178,79100.0
2014-12-17 13:50:00,90.6,90.83,90.51,90.78,64900.0,67.3955,67.5666,67.3286,67.5294,64900.0
2014-12-17 13:55:00,90.77,91.08,90.72,91.07,49400.0,67.522,67.7526,67.4848,67.7451,49400.0
2014-12-17 14:00:00,91.08,92.12,91.06,91.89,183000.0,67.7526,68.5262,67.7377,68.3551,183000.0
2014-12-17 14:05:00,91.84,92.11,91.57,91.98,89400.0,68.3179,68.5188,68.1171,68.4221,89400.0
2014-12-17 14:10:00,92.02,92.21,91.69,91.9,122000.0,68.4518,68.5932,68.2063,68.3625,122000.0
2014-12-17 14:15:00,91.92,92.13,91.86,92.06,93900.0,68.3774,68.5336,68.3328,68.4816,93900.0
2014-12-17 14:20:00,92.08,92.11,91.42,91.7,158300.0,68.4964,68.5188,68.0055,68.2138,158300.0
2014-12-17 14:25:00,91.72,91.84,90.96,90.97,69000.0,68.2287,68.3179,67.6633,67.6707,69000.0
2014-12-17 14:30:00,91.04,91.09,90.54,90.61,62000.0,67.7228,67.76,67.3509,67.4029,62000.0
2014-12-17 14:35:00,90.64,90.97,90.64,90.8,75400.0,67.4253,67.6707,67.4253,67.5443,75400.0
2014-12-17 14:40:00,90.78,90.8,90.07,90.26,116700.0,67.5294,67.5443,67.0012,67.1426,116700.0
2014-12-17 14:45:00,90.25,90.33,89.7,89.83,114700.0,67.1351,67.1947,66.726,66.8227,114700.0
2014-12-17 14:50:00,89.81,89.97,89.5,89.92,130200.0,66.8078,66.9269,66.5772,66.8897,130200.0
2014-12-17 14:55:00,89.93,90.22,89.78,89.85,126900.0,66.8971,67.1128,66.7855,66.8376,126900.0
2014-12-17 15:00:00,89.87,90.2,89.62,89.93,162600.0,66.8525,67.098,66.6665,66.8971,162600.0
2014-12-17 15:05:00,89.93,90.24,89.91,90.08,106800.0,66.8971,67.1277,66.8822,67.0087,106800.0
2014-12-17 15:10:00,90.05,90.99,90.04,90.92,86400.0,66.9864,67.6856,66.9789,67.6335,86400.0
2014-12-17 15:15:00,90.95,91.19,90.73,91.15,64600.0,67.6559,67.8344,67.4922,67.8046,64600.0
2014-12-17 15:20:00,91.18,91.19,90.69,90.85,74800.0,67.827,67.8344,67.4625,67.5815,74800.0
2014-12-17 15:25:00,90.84,91.57,90.84,91.4,135000.0,67.574,68.1171,67.574,67.9906,135000.0
2014-12-17 15:30:00,91.4,91.7,91.24,91.35,129600.0,67.9906,68.2138,67.8716,67.9534,129600.0
2014-12-17 15:35:00,91.35,91.54,91.12,91.22,138800.0,67.9534,68.0948,67.7823,67.8567,138800.0
2014-12-17 15:40:00,91.22,91.5,91.18,91.32,191600.0,67.8567,68.065,67.827,67.9311,191600.0
2014-12-17 15:45:00,91.31,91.44,91.16,91.36,156300.0,67.9237,68.0204,67.8121,67.9609,156300.0
2014-12-17 15:50:00,91.36,91.4,91.1,91.13,144500.0,67.9609,67.9906,67.7674,67.7898,144500.0
2014-12-17 15:55:00,91.13,91.28,91.12,91.16,303600.0,67.7898,67.9013,67.7823,67.8121,303600.0
2014-12-18 09:30:00,93.83,94.39,93.61,93.97,372400.0,69.7982,70.2148,69.6346,69.9024,372400.0
2014-12-18 09:35:00,93.97,94.21,93.3,93.87,157300.0,69.9024,70.0809,69.404,69.828,157300.0
2014-12-18 09:40:00,93.87,94.24,93.01,93.38,133200.0,69.828,70.1032,69.1883,69.4635,133200.0
2014-12-18 09:45:00,93.4,93.42,92.78,92.93,142000.0,69.4784,69.4932,69.0172,69.1287,142000.0
2014-12-18 09:50:00,92.92,93.71,92.63,92.68,137600.0,69.1213,69.709,68.9056,68.9428,137600.0
2014-12-18 09:55:00,92.72,93.3,92.69,93.26,103900.0,68.9725,69.404,68.9502,69.3742,103900.0
2014-12-18 10:00:00,93.26,93.4,92.73,93.36,172700.0,69.3742,69.4784,68.98,69.4486,172700.0
2014-12-18 10:05:00,93.35,93.68,92.98,93.52,104900.0,69.4412,69.6867,69.1659,69.5676,104900.0
2014-12-18 10:10:00,93.51,93.56,92.69,92.69,134300.0,69.5602,69.5974,68.9502,68.9502,134300.0
2014-12-18 10:15:00,92.7,93.0,92.33,92.34,105500.0,68.9577,69.1808,68.6824,68.6899,105500.0
2014-12-18 10:20:00,92.33,93.03,92.19,92.85,112100.0,68.6824,69.2031,68.5783,69.0692,112100.0
2014-12-18 10:25:00,92.87,92.87,92.25,92.4,63100.0,69.0841,69.0841,68.6229,68.7345,63100.0
2014-12-18 10:30:00,92.42,92.44,91.89,91.92,82300.0,68.7494,68.7642,68.3551,68.3774,82300.0
2014-12-18 10:35:00,91.84,91.92,91.3,91.49,150900.0,68.3179,68.3774,67.9162,68.0576,150900.0
2014-12-18 10:40:00,91.47,91.73,91.27,91.65,168800.0,68.0427,68.2361,67.8939,68.1766,168800.0
2014-12-18 10:45:00,91.65,91.88,91.27,91.78,116700.0,68.1766,68.3477,67.8939,68.2733,116700.0
2014-12-18 10:50:00,91.75,92.01,91.7,91.91,63400.0,68.251,68.4444,68.2138,68.37,63400.0
2014-12-18 10:55:00,91.89,91.95,91.35,91.53,73400.0,68.3551,68.3997,67.9534,68.0873,73400.0
2014-12-18 11:00:00,91.49,91.51,90.95,91.01,92600.0,68.0576,68.0724,67.6559,67.7005,92600.0
2014-12-18 11:05:00,90.99,91.04,90.41,90.42,82200.0,67.6856,67.7228,67.2542,67.2616,82200.0
2014-12-18 11:10:00,90.47,91.05,90.47,91.05,83400.0,67.2988,67.7303,67.2988,67.7303,83400.0
2014-12-18 11:15:00,91.05,91.33,90.94,91.19,62000.0,67.7303,67.9385,67.6484,67.8344,62000.0
2014-12-18 11:20:00,91.15,91.4,91.03,91.03,144400.0,67.8046,67.9906,67.7154,67.7154,144400.0
2014-12-18 11:25:00,91.04,91.16,90.6,90.71,131100.0,67.7228,67.8121,67.3955,67.4773,131100.0
2014-12-18 11:30:00,90.73,90.85,90.33,90.51,123700.0,67.4922,67.5815,67.1947,67.3286,123700.0
2014-12-18 11:35:00,90.54,91.05,90.52,90.92,78300.0,67.3509,67.7303,67.336,67.6335,78300.0
2014-12-18 11:40:00,90.95,91.1,90.5,90.52,49400.0,67.6559,67.7674,67.3211,67.336,49400.0
2014-12-18 11:45:00,90.54,90.76,90.38,90.51,64800.0,67.3509,67.5145,67.2319,67.3286,64800.0
2014-12-18 11:50:00,90.56,91.08,90.45,91.03,69600.0,67.3657,67.7526,67.2839,67.7154,69600.0
2014-12-18 11:55:00,91.03,91.03,90.47,90.54,68100.0,67.7154,67.7154,67.2988,67.3509,68100.0
2014-12-18 12:00:00,90.51,90.54,90.28,90.47,43700.0,67.3286,67.3509,67.1575,67.2988,43700.0
2014-12-18 12:05:00,90.51,90.72,90.37,90.66,48100.0,67.3286,67.4848,67.2244,67.4401,48100.0
2014-12-18 12:10:00,90.69,91.35,90.67,90.96,99400.0,67.4625,67.9534,67.4476,67.6633,99400.0
2014-12-18 12:15:00,90.95,91.25,90.79,91.22,70700.0,67.6559,67.879,67.5368,67.8567,70700.0
2014-12-18 12:20:00,91.24,91.27,90.77,90.9,60300.0,67.8716,67.8939,67.522,67.6187,60300.0
2014-12-18 12:25:00,90.95,91.35,90.95,91.32,54000.0,67.6559,67.9534,67.6559,67.9311,54000.0
2014-12-18 12:30:00,91.34,91.45,91.01,91.14,43500.0,67.946,68.0278,67.7005,67.7972,43500.0
2014-12-18 12:35:00,91.15,91.51,91.15,91.19,62700.0,67.8046,68.0724,67.8046,67.8344,62700.0
2014-12-18 12:40:00,91.18,91.81,91.18,91.69,58100.0,67.827,68.2956,67.827,68.2063,58100.0
2014-12-18 12:45:00,91.7,91.83,91.48,91.72,49000.0,68.2138,68.3105,68.0501,68.2287,49000.0
2014-12-18 12:50:00,91.74,91.76,91.14,91.14,100300.0,68.2435,68.2584,67.7972,67.7972,100300.0
2014-12-18 12:55:00,91.15,91.47,91.14,91.39,53300.0,67.8046,68.0427,67.7972,67.9832,53300.0
2014-12-18 13:00:00,91.41,91.42,91.03,91.12,36600.0,67.998,68.0055,67.7154,67.7823,36600.0
2014-12-18 13:05:00,91.13,91.4,90.91,90.97,67200.0,67.7898,67.9906,67.6261,67.6707,67200.0
2014-12-18 13:10:00,90.96,91.21,90.9,91.16,61700.0,67.6633,67.8493,67.6187,67.8121,61700.0
2014-12-18 13:15:00,91.15,91.3,91.0,91.2,46900.0,67.8046,67.9162,67.6931,67.8418,46900.0
2014-12-18 13:20:00,91.21,91.52,91.17,91.41,49200.0,67.8493,68.0799,67.8195,67.998,49200.0
2014-12-18 13:25:00,91.42,91.48,90.98,91.07,42900.0,68.0055,68.0501,67.6782,67.7451,42900.0
2014-12-18 13:30:00,91.08,91.31,91.01,91.25,31200.0,67.7526,67.9237,67.7005,67.879,31200.0
2014-12-18 13:35:00,91.25,91.25,90.96,91.01,48600.0,67.879,67.879,67.6633,67.7005,48600.0
2014-12-18 13:40:00,91.01,91.06,90.78,90.86,53900.0,67.7005,67.7377,67.5294,67.5889,53900.0
2014-12-18 13:45:00,90.85,90.86,90.59,90.61,30000.0,67.5815,67.5889,67.3881,67.4029,30000.0
2014-12-18 13:50:00,90.63,90.66,90.44,90.58,39700.0,67.4178,67.4401,67.2765,67.3806,39700.0
2014-12-18 13:55:00,90.58,90.62,90.23,90.25,56800.0,67.3806,67.4104,67.1203,67.1351,56800.0
2014-12-18 14:00:00,90.26,90.3,89.92,90.0,93000.0,67.1426,67.1723,66.8897,66.9492,93000.0
2014-12-18 14:05:00,89.99,90.0,89.6,89.69,76000.0,66.9417,66.9492,66.6516,66.7186,76000.0
2014-12-18 14:10:00,89.69,89.84,89.37,89.46,128200.0,66.7186,66.8302,66.4805,66.5475,128200.0
2014-12-18 14:15:00,89.46,89.73,89.3,89.72,142900.0,66.5475,66.7483,66.4285,66.7409,142900.0
2014-12-18 14:20:00,89.68,89.76,89.13,89.15,75600.0,66.7111,66.7706,66.302,66.3169,75600.0
2014-12-18 14:25:00,89.14,89.21,89.0,89.04,68900.0,66.3094,66.3615,66.2053,66.2351,68900.0
2014-12-18 14:30:00,89.07,89.59,88.9,89.47,102800.0,66.2574,66.6442,66.1309,66.5549,102800.0
2014-12-18 14:35:00,89.46,89.8,89.43,89.73,82500.0,66.5475,66.8004,66.5252,66.7483,82500.0
2014-12-18 14:40:00,89.72,90.0,89.58,89.88,80600.0,66.7409,66.9492,66.6367,66.8599,80600.0
2014-12-18 14:45:00,89.87,90.04,89.66,89.71,61200.0,66.8525,66.9789,66.6963,66.7335,61200.0
2014-12-18 14:50:00,89.72,90.34,89.66,90.34,67600.0,66.7409,67.2021,66.6963,67.2021,67600.0
2014-12-18 14:55:00,90.38,91.0,90.34,91.0,111700.0,67.2319,67.6931,67.2021,67.6931,111700.0
2014-12-18 15:00:00,90.99,91.04,90.79,91.0,101800.0,67.6856,67.7228,67.5368,67.6931,101800.0
2014-12-18 15:05:00,91.03,91.4,91.03,91.37,107400.0,67.7154,67.9906,67.7154,67.9683,107400.0
2014-12-18 15:10:00,91.38,91.72,91.35,91.72,107700.0,67.9757,68.2287,67.9534,68.2287,107700.0
2014-12-18 15:15:00,91.72,91.74,91.42,91.59,100100.0,68.2287,68.2435,68.0055,68.1319,100100.0
2014-12-18 15:20:00,91.59,91.67,91.31,91.67,109400.0,68.1319,68.1915,67.9237,68.1915,109400.0
2014-12-18 15:25:00,91.67,91.83,91.46,91.83,108400.0,68.1915,68.3105,68.0352,68.3105,108400.0
2014-12-18 15:30:00,91.83,91.88,91.61,91.84,120400.0,68.3105,68.3477,68.1468,68.3179,120400.0
2014-12-18 15:35:00,91.83,91.97,91.67,91.95,157000.0,68.3105,68.4146,68.1915,68.3997,157000.0
2014-12-18 15:40:00,91.94,92.18,91.9,92.06,110900.0,68.3923,68.5708,68.3625,68.4816,110900.0
2014-12-18 15:45:00,92.07,92.22,91.98,92.22,151000.0,68.489,68.6006,68.4221,68.6006,151000.0
2014-12-18 15:50:00,92.22,92.31,92.17,92.3,155800.0,68.6006,68.6675,68.5634,68.6601,155800.0
2014-12-18 15:55:00,92.3,92.49,92.29,92.43,290000.0,68.6601,68.8014,68.6527,68.7568,290000.0
2014-12-19 09:30:00,93.63,94.0,93.08,93.36,822100.0,69.6495,69.9247,69.2403,69.4486,822100.0
2014-12-19 09:35:00,93.29,93.32,92.51,93.06,72100.0,69.3965,69.4189,68.8163,69.2254,72100.0
2014-12-19 09:40:00,92.95,93.81,92.81,93.72,95300.0,69.1436,69.7834,69.0395,69.7164,95300.0
2014-12-19 09:45:00,93.69,94.0,93.59,93.85,93400.0,69.6941,69.9247,69.6197,69.8131,93400.0
2014-12-19 09:50:00,93.84,94.04,93.6,94.02,87500.0,69.8057,69.9545,69.6271,69.9396,87500.0
2014-12-19 09:55:00,94.03,94.25,93.87,93.95,89700.0,69.947,70.1107,69.828,69.8875,89700.0
2014-12-19 10:00:00,94.02,94.02,93.48,93.74,75800.0,69.9396,69.9396,69.5379,69.7313,75800.0
2014-12-19 10:05:00,93.78,93.96,93.42,93.79,72900.0,69.761,69.8949,69.4932,69.7685,72900.0
2014-12-19 10:10:00,93.74,93.74,93.02,93.25,68500.0,69.7313,69.7313,69.1957,69.3668,68500.0
2014-12-19 10:15:00,93.24,93.47,92.95,92.96,58400.0,69.3593,69.5304,69.1436,69.1511,58400.0
2014-12-19 10:20:00,92.96,93.32,92.71,93.21,47400.0,69.1511,69.4189,68.9651,69.337,47400.0
2014-12-19 10:25:00,93.2,93.36,92.94,93.3,47300.0,69.3296,69.4486,69.1362,69.404,47300.0
2014-12-19 10:30:00,93.28,93.35,92.88,93.19,49800.0,69.3891,69.4412,69.0916,69.3222,49800.0
2014-12-19 10:35:00,93.22,93.34,92.75,92.82,56500.0,69.3445,69.4337,68.9948,69.0469,56500.0
2014-12-19 10:40:00,92.82,93.22,92.61,93.14,65200.0,69.0469,69.3445,68.8907,69.285,65200.0
2014-12-19 10:45:00,93.15,93.15,92.74,92.88,61800.0,69.2924,69.2924,68.9874,69.0916,61800.0
2014-12-19 10:50:00,92.84,93.06,92.66,92.81,87800.0,69.0618,69.2254,68.9279,69.0395,87800.0
2014-12-19 10:55:00,92.79,93.28,92.76,93.14,64700.0,69.0246,69.3891,69.0023,69.285,64700.0
2014-12-19 11:00:00,93.07,93.08,92.61,92.84,74000.0,69.2329,69.2403,68.8907,69.0618,74000.0
2014-12-19 11:05:00,92.87,92.92,92.66,92.84,61300.0,69.0841,69.1213,68.9279,69.0618,61300.0
2014-12-19 11:10:00,92.82,92.92,92.57,92.78,41000.0,69.0469,69.1213,68.8609,69.0172,41000.0
2014-12-19 11:15:00,92.77,92.8,92.45,92.57,56800.0,69.0097,69.032,68.7717,68.8609,56800.0
2014-12-19 11:20:00,92.59,92.89,92.58,92.75,41000.0,68.8758,69.099,68.8684,68.9948,41000.0
2014-12-19 11:25:00,92.83,92.95,92.54,92.65,36600.0,69.0544,69.1436,68.8386,68.9205,36600.0
2014-12-19 11:30:00,92.61,92.7,92.52,92.64,105900.0,68.8907,68.9577,68.8238,68.913,105900.0
2014-12-19 11:35:00,92.65,92.83,92.5,92.8,64300.0,68.9205,69.0544,68.8089,69.032,64300.0
2014-12-19 11:40:00,92.77,93.11,92.77,92.88,36400.0,69.0097,69.2626,69.0097,69.0916,36400.0
2014-12-19 11:45:00,92.87,93.0,92.77,92.92,35900.0,69.0841,69.1808,69.0097,69.1213,35900.0
2014-12-19 11:50:00,92.88,92.99,92.8,92.82,33000.0,69.0916,69.1734,69.032,69.0469,33000.0
2014-12-19 11:55:00,92.87,92.92,92.79,92.86,31000.0,69.0841,69.1213,69.0246,69.0767,31000.0
2014-12-19 12:00:00,92.85,92.85,92.49,92.56,39100.0,69.0692,69.0692,68.8014,68.8535,39100.0
2014-12-19 12:05:00,92.53,92.82,92.5,92.66,26700.0,68.8312,69.0469,68.8089,68.9279,26700.0
2014-12-19 12:10:00,92.65,92.7,92.48,92.68,43100.0,68.9205,68.9577,68.794,68.9428,43100.0
2014-12-19 12:15:00,92.7,93.02,92.65,92.89,24600.0,68.9577,69.1957,68.9205,69.099,24600.0
2014-12-19 12:20:00,92.89,92.99,92.75,92.81,28100.0,69.099,69.1734,68.9948,69.0395,28100.0
2014-12-19 12:25:00,92.85,92.93,92.73,92.76,26800.0,69.0692,69.1287,68.98,69.0023,26800.0
2014-12-19 12:30:00,92.75,92.88,92.61,92.76,26400.0,68.9948,69.0916,68.8907,69.0023,26400.0
2014-12-19 12:35:00,92.78,92.97,92.78,92.87,28400.0,69.0172,69.1585,69.0172,69.0841,28400.0
2014-12-19 12:40:00,92.83,92.9,92.65,92.78,38000.0,69.0544,69.1064,68.9205,69.0172,38000.0
2014-12-19 12:45:00,92.79,92.79,92.54,92.59,46100.0,69.0246,69.0246,68.8386,68.8758,46100.0
2014-12-19 12:50:00,92.58,92.99,92.56,92.98,35800.0,68.8684,69.1734,68.8535,69.1659,35800.0
2014-12-19 12:55:00,92.98,93.32,92.98,93.15,88700.0,69.1659,69.4189,69.1659,69.2924,88700.0
2014-12-19 13:00:00,93.15,93.33,93.09,93.16,23400.0,69.2924,69.4263,69.2478,69.2998,23400.0
2014-12-19 13:05:00,93.16,93.38,93.11,93.26,27500.0,69.2998,69.4635,69.2626,69.3742,27500.0
2014-12-19 13:10:00,93.18,93.26,93.04,93.16,26500.0,69.3147,69.3742,69.2106,69.2998,26500.0
2014-12-19 13:15:00,93.17,93.37,93.09,93.34,35500.0,69.3073,69.4561,69.2478,69.4337,35500.0
2014-12-19 13:20:00,93.34,93.6,93.21,93.59,26900.0,69.4337,69.6271,69.337,69.6197,26900.0
2014-12-19 13:25:00,93.59,93.79,93.55,93.79,52900.0,69.6197,69.7685,69.59,69.7685,52900.0
2014-12-19 13:30:00,93.8,93.94,93.69,93.78,36900.0,69.7759,69.8801,69.6941,69.761,36900.0
2014-12-19 13:35:00,93.79,94.0,93.72,93.86,75200.0,69.7685,69.9247,69.7164,69.8206,75200.0
2014-12-19 13:40:00,93.85,93.99,93.8,93.99,39700.0,69.8131,69.9173,69.7759,69.9173,39700.0
2014-12-19 13:45:00,93.96,94.0,93.79,93.89,42700.0,69.8949,69.9247,69.7685,69.8429,42700.0
2014-12-19 13:50:00,93.89,93.95,93.77,93.84,27300.0,69.8429,69.8875,69.7536,69.8057,27300.0
2014-12-19 13:55:00,93.84,93.9,93.75,93.86,49400.0,69.8057,69.8503,69.7387,69.8206,49400.0
2014-12-19 14:00:00,93.87,93.93,93.61,93.69,38200.0,69.828,69.8726,69.6346,69.6941,38200.0
2014-12-19 14:05:00,93.68,93.95,93.67,93.91,37400.0,69.6867,69.8875,69.6792,69.8577,37400.0
2014-12-19 14:10:00,93.92,93.99,93.77,93.78,52600.0,69.8652,69.9173,69.7536,69.761,52600.0
2014-12-19 14:15:00,93.77,94.06,93.76,94.05,47400.0,69.7536,69.9693,69.7462,69.9619,47400.0
2014-12-19 14:20:00,94.05,94.05,93.78,93.91,47700.0,69.9619,69.9619,69.761,69.8577,47700.0
2014-12-19 14:25:00,93.91,94.11,93.74,94.1,64400.0,69.8577,70.0065,69.7313,69.9991,64400.0
2014-12-19 14:30:00,94.11,94.39,94.06,94.33,79600.0,70.0065,70.2148,69.9693,70.1702,79600.0
2014-12-19 14:35:00,94.32,94.34,94.2,94.33,34600.0,70.1627,70.1776,70.0735,70.1702,34600.0
2014-12-19 14:40:00,94.34,94.4,94.26,94.34,76100.0,70.1776,70.2222,70.1181,70.1776,76100.0
2014-12-19 14:45:00,94.35,94.5,94.31,94.45,63100.0,70.1851,70.2966,70.1553,70.2594,63100.0
2014-12-19 14:50:00,94.49,94.62,94.43,94.58,113800.0,70.2892,70.3859,70.2446,70.3561,113800.0
2014-12-19 14:55:00,94.57,94.69,94.53,94.62,169400.0,70.3487,70.438,70.319,70.3859,169400.0
2014-12-19 15:00:00,94.62,94.63,94.26,94.27,121000.0,70.3859,70.3933,70.1181,70.1255,121000.0
2014-12-19 15:05:00,94.24,94.31,94.04,94.11,126200.0,70.1032,70.1553,69.9545,70.0065,126200.0
2014-12-19 15:10:00,94.11,94.22,93.76,94.2,108100.0,70.0065,70.0883,69.7462,70.0735,108100.0
2014-12-19 15:15:00,94.2,94.26,93.99,94.05,53200.0,70.0735,70.1181,69.9173,69.9619,53200.0
2014-12-19 15:20:00,94.04,94.13,93.94,94.0,58200.0,69.9545,70.0214,69.8801,69.9247,58200.0
2014-12-19 15:25:00,94.0,94.24,93.94,94.23,74900.0,69.9247,70.1032,69.8801,70.0958,74900.0
2014-12-19 15:30:00,94.23,94.62,94.18,94.53,80000.0,70.0958,70.3859,70.0586,70.319,80000.0
2014-12-19 15:35:00,94.52,94.54,94.32,94.38,136700.0,70.3115,70.3264,70.1627,70.2074,136700.0
2014-12-19 15:40:00,94.38,94.49,94.29,94.31,192600.0,70.2074,70.2892,70.1404,70.1553,192600.0
2014-12-19 15:45:00,94.3,94.49,94.21,94.46,143400.0,70.1479,70.2892,70.0809,70.2669,143400.0
2014-12-19 15:50:00,94.46,94.78,94.45,94.55,233600.0,70.2669,70.5049,70.2594,70.3338,233600.0
2014-12-19 15:55:00,94.54,95.09,94.54,95.0,283600.0,70.3264,70.7355,70.3264,70.6686,283600.0
2014-12-22 09:30:00,94.21,94.9,93.78,94.25,203500.0,70.0809,70.5942,69.761,70.1107,203500.0
2014-12-22 09:35:00,94.23,94.62,93.8,93.95,149500.0,70.0958,70.3859,69.7759,69.8875,149500.0
2014-12-22 09:40:00,93.95,94.3,93.68,93.9,153800.0,69.8875,70.1479,69.6867,69.8503,153800.0
2014-12-22 09:45:00,93.97,94.6,93.94,94.14,54900.0,69.9024,70.371,69.8801,70.0288,54900.0
2014-12-22 09:50:00,94.13,94.16,93.87,93.9,71100.0,70.0214,70.0437,69.828,69.8503,71100.0
2014-12-22 09:55:00,93.91,94.24,93.88,94.23,50500.0,69.8577,70.1032,69.8354,70.0958,50500.0
2014-12-22 10:00:00,94.24,94.69,94.12,94.46,71600.0,70.1032,70.438,70.014,70.2669,71600.0
2014-12-22 10:05:00,94.42,94.88,94.3,94.5,80400.0,70.2371,70.5793,70.1479,70.2966,80400.0
2014-12-22 10:10:00,94.51,94.61,94.12,94.29,89400.0,70.3041,70.3785,70.014,70.1404,89400.0
2014-12-22 10:15:00,94.32,94.88,94.13,94.72,77600.0,70.1627,70.5793,70.0214,70.4603,77600.0
2014-12-22 10:20:00,94.71,94.95,94.6,94.73,82900.0,70.4529,70.6314,70.371,70.4677,82900.0
2014-12-22 10:25:00,94.68,94.69,94.24,94.35,68800.0,70.4305,70.438,70.1032,70.1851,68800.0
2014-12-22 10:30:00,94.36,94.38,94.06,94.07,53900.0,70.1925,70.2074,69.9693,69.9768,53900.0
2014-12-22 10:35:00,94.07,94.33,94.01,94.21,48400.0,69.9768,70.1702,69.9321,70.0809,48400.0
2014-12-22 10:40:00,94.18,94.54,94.02,94.47,60400.0,70.0586,70.3264,69.9396,70.2743,60400.0
2014-12-22 10:45:00,94.49,94.75,94.49,94.64,57100.0,70.2892,70.4826,70.2892,70.4008,57100.0
2014-12-22 10:50:00,94.66,94.72,94.42,94.48,133400.0,70.4157,70.4603,70.2371,70.2818,133400.0
2014-12-22 10:55:00,94.47,94.69,94.29,94.66,52100.0,70.2743,70.438,70.1404,70.4157,52100.0
2014-12-22 11:00:00,94.62,94.75,94.31,94.74,57200.0,70.3859,70.4826,70.1553,70.4752,57200.0
2014-12-22 11:05:00,94.75,94.79,94.38,94.38,76800.0,70.4826,70.5124,70.2074,70.2074,76800.0
2014-12-22 11:10:00,94.39,94.63,94.29,94.47,57500.0,70.2148,70.3933,70.1404,70.2743,57500.0
2014-12-22 11:15:00,94.47,94.65,94.13,94.19,95400.0,70.2743,70.4082,70.0214,70.066,95400.0
2014-12-22 11:20:00,94.13,94.42,94.12,94.27,85900.0,70.0214,70.2371,70.014,70.1255,85900.0
2014-12-22 11:25:00,94.28,94.41,94.2,94.25,72700.0,70.133,70.2297,70.0735,70.1107,72700.0
2014-12-22 11:30:00,94.23,94.31,94.0,94.15,63500.0,70.0958,70.1553,69.9247,70.0363,63500.0
2014-12-22 11:35:00,94.14,94.19,93.93,94.1,70100.0,70.0288,70.066,69.8726,69.9991,70100.0
2014-12-22 11:40:00,94.11,94.21,94.06,94.09,65200.0,70.0065,70.0809,69.9693,69.9916,65200.0
2014-12-22 11:45:00,94.06,94.4,94.01,94.25,65800.0,69.9693,70.2222,69.9321,70.1107,65800.0
2014-12-22 11:50:00,94.21,94.36,94.07,94.31,44500.0,70.0809,70.1925,69.9768,70.1553,44500.0
2014-12-22 11:55:00,94.31,94.48,94.21,94.32,47500.0,70.1553,70.2818,70.0809,70.1627,47500.0
2014-12-22 12:00:00,94.33,94.33,93.97,94.11,84200.0,70.1702,70.1702,69.9024,70.0065,84200.0
2014-12-22 12:05:00,94.1,94.22,93.98,94.07,59300.0,69.9991,70.0883,69.9098,69.9768,59300.0
2014-12-22 12:10:00,94.06,94.2,93.91,94.11,84400.0,69.9693,70.0735,69.8577,70.0065,84400.0
2014-12-22 12:15:00,94.13,94.21,93.96,94.0,56000.0,70.0214,70.0809,69.8949,69.9247,56000.0
2014-12-22 12:20:00,94.03,94.12,94.0,94.08,75600.0,69.947,70.014,69.9247,69.9842,75600.0
2014-12-22 12:25:00,94.06,94.12,93.95,94.05,60300.0,69.9693,70.014,69.8875,69.9619,60300.0
2014-12-22 12:30:00,94.01,94.1,93.95,93.98,102600.0,69.9321,69.9991,69.8875,69.9098,102600.0
2014-12-22 12:35:00,93.99,94.13,93.96,94.09,67500.0,69.9173,70.0214,69.8949,69.9916,67500.0
2014-12-22 12:40:00,94.09,94.1,93.95,94.01,95800.0,69.9916,69.9991,69.8875,69.9321,95800.0
2014-12-22 12:45:00,94.02,94.04,93.88,93.93,83600.0,69.9396,69.9545,69.8354,69.8726,83600.0
2014-12-22 12:50:00,93.92,94.05,93.88,93.94,76200.0,69.8652,69.9619,69.8354,69.8801,76200.0
2014-12-22 12:55:00,93.95,94.09,93.79,93.81,84900.0,69.8875,69.9916,69.7685,69.7834,84900.0
2014-12-22 13:00:00,93.82,94.07,93.82,94.02,37900.0,69.7908,69.9768,69.7908,69.9396,37900.0
2014-12-22 13:05:00,94.02,94.08,93.9,93.98,40500.0,69.9396,69.9842,69.8503,69.9098,40500.0
2014-12-22 13:10:00,93.98,94.14,93.91,94.09,64300.0,69.9098,70.0288,69.8577,69.9916,64300.0
2014-12-22 13:15:00,94.09,94.28,93.97,94.19,51100.0,69.9916,70.133,69.9024,70.066,51100.0
2014-12-22 13:20:00,94.19,94.26,94.02,94.08,72300.0,70.066,70.1181,69.9396,69.9842,72300.0
2014-12-22 13:25:00,94.07,94.22,93.91,93.95,52500.0,69.9768,70.0883,69.8577,69.8875,52500.0
2014-12-22 13:30:00,93.94,94.06,93.9,93.98,53800.0,69.8801,69.9693,69.8503,69.9098,53800.0
2014-12-22 13:35:00,93.99,94.04,93.9,93.98,34700.0,69.9173,69.9545,69.8503,69.9098,34700.0
2014-12-22 13:40:00,93.97,94.15,93.93,94.14,41800.0,69.9024,70.0363,69.8726,70.0288,41800.0
2014-12-22 13:45:00,94.16,94.36,94.16,94.35,31500.0,70.0437,70.1925,70.0437,70.1851,31500.0
2014-12-22 13:50:00,94.36,94.64,94.36,94.47,40100.0,70.1925,70.4008,70.1925,70.2743,40100.0
2014-12-22 13:55:00,94.44,94.75,94.37,94.7,66700.0,70.252,70.4826,70.1999,70.4454,66700.0
2014-12-22 14:00:00,94.73,94.94,94.67,94.88,49900.0,70.4677,70.6239,70.4231,70.5793,49900.0
2014-12-22 14:05:00,94.92,95.16,94.89,95.06,64300.0,70.6091,70.7876,70.5867,70.7132,64300.0
2014-12-22 14:10:00,95.06,95.62,95.03,95.46,77600.0,70.7132,71.1298,70.6909,71.0108,77600.0
2014-12-22 14:15:00,95.5,95.51,95.26,95.33,94100.0,71.0405,71.048,70.862,70.9141,94100.0
2014-12-22 14:20:00,95.35,95.43,94.92,94.95,97000.0,70.9289,70.9884,70.6091,70.6314,97000.0
2014-12-22 14:25:00,94.95,95.19,94.91,95.18,41600.0,70.6314,70.8099,70.6016,70.8025,41600.0
2014-12-22 14:30:00,95.19,95.25,94.9,94.94,40100.0,70.8099,70.8545,70.5942,70.6239,40100.0
2014-12-22 14:35:00,94.96,94.97,94.82,94.96,51100.0,70.6388,70.6463,70.5347,70.6388,51100.0
2014-12-22 14:40:00,94.95,95.1,94.94,95.09,41700.0,70.6314,70.743,70.6239,70.7355,41700.0
2014-12-22 14:45:00,95.11,95.16,95.0,95.15,57200.0,70.7504,70.7876,70.6686,70.7802,57200.0
2014-12-22 14:50:00,95.18,95.29,95.06,95.28,43100.0,70.8025,70.8843,70.7132,70.8769,43100.0
2014-12-22 14:55:00,95.28,95.42,95.27,95.31,45600.0,70.8769,70.981,70.8694,70.8992,45600.0
2014-12-22 15:00:00,95.31,95.4,95.3,95.32,43700.0,70.8992,70.9661,70.8917,70.9066,43700.0
2014-12-22 15:05:00,95.32,95.43,95.3,95.32,59600.0,70.9066,70.9884,70.8917,70.9066,59600.0
2014-12-22 15:10:00,95.32,95.37,95.28,95.3,76900.0,70.9066,70.9438,70.8769,70.8917,76900.0
2014-12-22 15:15:00,95.29,95.46,95.29,95.41,66600.0,70.8843,71.0108,70.8843,70.9736,66600.0
2014-12-22 15:20:00,95.41,95.44,95.28,95.32,45300.0,70.9736,70.9959,70.8769,70.9066,45300.0
2014-12-22 15:25:00,95.3,95.31,95.17,95.28,123800.0,70.8917,70.8992,70.795,70.8769,123800.0
2014-12-22 15:30:00,95.26,95.26,95.05,95.1,65500.0,70.862,70.862,70.7058,70.743,65500.0
2014-12-22 15:35:00,95.1,95.25,95.1,95.21,88000.0,70.743,70.8545,70.743,70.8248,88000.0
2014-12-22 15:40:00,95.21,95.26,94.97,94.98,112700.0,70.8248,70.862,70.6463,70.6537,112700.0
2014-12-22 15:45:00,94.99,95.12,94.88,95.09,97400.0,70.6611,70.7578,70.5793,70.7355,97400.0
2014-12-22 15:50:00,95.1,95.12,94.84,94.93,109700.0,70.743,70.7578,70.5496,70.6165,109700.0
2014-12-22 15:55:00,94.91,95.07,94.79,95.07,88500.0,70.6016,70.7206,70.5124,70.7206,88500.0
2014-12-23 09:30:00,95.74,96.06,95.32,95.32,108200.0,71.219,71.4571,70.9066,70.9066,108200.0
2014-12-23 09:35:00,95.32,96.23,95.23,95.9,63800.0,70.9066,71.5835,70.8397,71.3381,63800.0
2014-12-23 09:40:00,96.02,96.24,95.61,95.69,54700.0,71.4273,71.591,71.1223,71.1819,54700.0
2014-12-23 09:45:00,95.84,95.98,94.95,95.1,49300.0,71.2934,71.3976,70.6314,70.743,49300.0
2014-12-23 09:50:00,95.01,95.5,94.94,95.43,56700.0,70.676,71.0405,70.6239,70.9884,56700.0
2014-12-23 09:55:00,95.46,95.66,95.33,95.38,15700.0,71.0108,71.1595,70.9141,70.9513,15700.0
2014-12-23 10:00:00,95.45,95.51,95.0,95.25,170700.0,71.0033,71.048,70.6686,70.8545,170700.0
2014-12-23 10:05:00,95.27,95.3,94.9,95.11,57900.0,70.8694,70.8917,70.5942,70.7504,57900.0
2014-12-23 10:10:00,95.07,95.33,95.01,95.16,56800.0,70.7206,70.9141,70.676,70.7876,56800.0
2014-12-23 10:15:00,95.13,95.16,94.81,95.05,55000.0,70.7653,70.7876,70.5272,70.7058,55000.0
2014-12-23 10:20:00,95.05,95.13,94.8,94.91,94100.0,70.7058,70.7653,70.5198,70.6016,94100.0
2014-12-23 10:25:00,94.92,95.08,94.91,94.91,71800.0,70.6091,70.7281,70.6016,70.6016,71800.0
2014-12-23 10:30:00,94.92,95.16,94.68,95.07,51200.0,70.6091,70.7876,70.4305,70.7206,51200.0
2014-12-23 10:35:00,95.06,95.37,95.04,95.13,45000.0,70.7132,70.9438,70.6983,70.7653,45000.0
2014-12-23 10:40:00,95.13,95.47,95.12,95.34,51100.0,70.7653,71.0182,70.7578,70.9215,51100.0
2014-12-23 10:45:00,95.35,95.39,95.1,95.13,71900.0,70.9289,70.9587,70.743,70.7653,71900.0
2014-12-23 10:50:00,95.09,95.23,94.96,95.11,65800.0,70.7355,70.8397,70.6388,70.7504,65800.0
2014-12-23 10:55:00,95.12,95.3,94.79,95.15,54300.0,70.7578,70.8917,70.5124,70.7802,54300.0
2014-12-23 11:00:00,95.13,95.23,94.97,95.15,57400.0,70.7653,70.8397,70.6463,70.7802,57400.0
2014-12-23 11:05:00,95.15,95.17,94.72,94.78,79500.0,70.7802,70.795,70.4603,70.5049,79500.0
2014-12-23 11:10:00,94.85,95.0,94.56,94.58,58500.0,70.557,70.6686,70.3413,70.3561,58500.0
2014-12-23 11:15:00,94.55,95.06,94.54,94.99,50600.0,70.3338,70.7132,70.3264,70.6611,50600.0
2014-12-23 11:20:00,95.04,95.54,94.96,95.47,99200.0,70.6983,71.0703,70.6388,71.0182,99200.0
2014-12-23 11:25:00,95.48,95.79,95.39,95.56,43900.0,71.0256,71.2562,70.9587,71.0851,43900.0
2014-12-23 11:30:00,95.58,95.75,95.53,95.62,25800.0,71.1,71.2265,71.0628,71.1298,25800.0
2014-12-23 11:35:00,95.56,95.72,95.54,95.69,59700.0,71.0851,71.2042,71.0703,71.1819,59700.0
2014-12-23 11:40:00,95.67,95.72,95.55,95.7,29500.0,71.167,71.2042,71.0777,71.1893,29500.0
2014-12-23 11:45:00,95.7,95.73,95.44,95.48,20700.0,71.1893,71.2116,70.9959,71.0256,20700.0
2014-12-23 11:50:00,95.44,95.55,95.38,95.39,24800.0,70.9959,71.0777,70.9513,70.9587,24800.0
2014-12-23 11:55:00,95.39,95.48,95.21,95.27,78000.0,70.9587,71.0256,70.8248,70.8694,78000.0
2014-12-23 12:00:00,95.28,95.67,95.27,95.63,19500.0,70.8769,71.167,70.8694,71.1372,19500.0
2014-12-23 12:05:00,95.62,95.72,95.49,95.56,16600.0,71.1298,71.2042,71.0331,71.0851,16600.0
2014-12-23 12:10:00,95.55,95.57,95.42,95.5,17400.0,71.0777,71.0926,70.981,71.0405,17400.0
2014-12-23 12:15:00,95.5,95.68,95.34,95.68,19900.0,71.0405,71.1744,70.9215,71.1744,19900.0
2014-12-23 12:20:00,95.7,96.01,95.61,95.98,51200.0,71.1893,71.4199,71.1223,71.3976,51200.0
2014-12-23 12:25:00,95.94,95.98,95.79,95.84,23500.0,71.3678,71.3976,71.2562,71.2934,23500.0
2014-12-23 12:30:00,95.83,95.93,95.74,95.92,30500.0,71.286,71.3604,71.219,71.3529,30500.0
2014-12-23 12:35:00,95.88,96.13,95.8,96.11,19400.0,71.3232,71.5092,71.2637,71.4943,19400.0
2014-12-23 12:40:00,96.12,96.21,95.85,95.86,28000.0,71.5017,71.5687,71.3009,71.3083,28000.0
2014-12-23 12:45:00,95.83,95.91,95.77,95.91,16000.0,71.286,71.3455,71.2414,71.3455,16000.0
2014-12-23 12:50:00,95.91,95.95,95.85,95.91,15000.0,71.3455,71.3753,71.3009,71.3455,15000.0
2014-12-23 12:55:00,95.88,95.99,95.87,95.89,17500.0,71.3232,71.405,71.3158,71.3306,17500.0
2014-12-23 13:00:00,95.88,96.02,95.81,96.0,23500.0,71.3232,71.4273,71.2711,71.4125,23500.0
2014-12-23 13:05:00,96.01,96.07,95.84,95.98,41900.0,71.4199,71.4645,71.2934,71.3976,41900.0
2014-12-23 13:10:00,95.97,96.07,95.91,96.02,46100.0,71.3901,71.4645,71.3455,71.4273,46100.0
2014-12-23 13:15:00,96.0,96.17,95.98,96.02,28600.0,71.4125,71.5389,71.3976,71.4273,28600.0
2014-12-23 13:20:00,96.03,96.15,95.92,96.12,26400.0,71.4348,71.524,71.3529,71.5017,26400.0
2014-12-23 13:25:00,96.14,96.16,95.96,96.05,15100.0,71.5166,71.5315,71.3827,71.4496,15100.0
2014-12-23 13:30:00,96.05,96.06,95.73,95.79,37400.0,71.4496,71.4571,71.2116,71.2562,37400.0
2014-12-23 13:35:00,95.78,95.9,95.78,95.81,41200.0,71.2488,71.3381,71.2488,71.2711,41200.0
2014-12-23 13:40:00,95.82,95.94,95.8,95.91,23500.0,71.2786,71.3678,71.2637,71.3455,23500.0
2014-12-23 13:45:00,95.92,96.05,95.9,96.04,31800.0,71.3529,71.4496,71.3381,71.4422,31800.0
2014-12-23 13:50:00,96.04,96.15,95.98,96.02,31400.0,71.4422,71.524,71.3976,71.4273,31400.0
2014-12-23 13:55:00,96.0,96.08,95.95,96.01,29400.0,71.4125,71.472,71.3753,71.4199,29400.0
2014-12-23 14:00:00,96.0,96.22,95.96,96.17,31400.0,71.4125,71.5761,71.3827,71.5389,31400.0
2014-12-23 14:05:00,96.18,96.33,96.14,96.23,33400.0,71.5464,71.6579,71.5166,71.5835,33400.0
2014-12-23 14:10:00,96.21,96.35,96.12,96.34,28700.0,71.5687,71.6728,71.5017,71.6654,28700.0
2014-12-23 14:15:00,96.34,96.48,96.31,96.44,45900.0,71.6654,71.7695,71.6431,71.7398,45900.0
2014-12-23 14:20:00,96.46,96.49,96.3,96.45,26500.0,71.7546,71.777,71.6356,71.7472,26500.0
2014-12-23 14:25:00,96.48,96.49,96.33,96.42,36400.0,71.7695,71.777,71.6579,71.7249,36400.0
2014-12-23 14:30:00,96.41,96.68,96.38,96.68,32700.0,71.7174,71.9183,71.6951,71.9183,32700.0
2014-12-23 14:35:00,96.67,96.77,96.63,96.77,47800.0,71.9109,71.9852,71.8811,71.9852,47800.0
2014-12-23 14:40:00,96.77,97.03,96.76,97.0,57100.0,71.9852,72.1787,71.9778,72.1563,57100.0
2014-12-23 14:45:00,97.01,97.27,96.99,97.27,48200.0,72.1638,72.3572,72.1489,72.3572,48200.0
2014-12-23 14:50:00,97.27,97.28,96.83,96.83,71600.0,72.3572,72.3646,72.0299,72.0299,71600.0
2014-12-23 14:55:00,96.84,96.88,96.65,96.73,54000.0,72.0373,72.0671,71.896,71.9555,54000.0
2014-12-23 15:00:00,96.74,96.74,96.56,96.6,47100.0,71.9629,71.9629,71.829,71.8588,47100.0
2014-12-23 15:05:00,96.61,96.89,96.57,96.86,31300.0,71.8662,72.0745,71.8365,72.0522,31300.0
2014-12-23 15:10:00,96.86,96.98,96.8,96.91,27600.0,72.0522,72.1415,72.0076,72.0894,27600.0
2014-12-23 15:15:00,96.92,96.99,96.83,96.9,40500.0,72.0968,72.1489,72.0299,72.0819,40500.0
2014-12-23 15:20:00,96.91,96.91,96.68,96.69,35700.0,72.0894,72.0894,71.9183,71.9257,35700.0
2014-12-23 15:25:00,96.69,96.7,96.55,96.57,34000.0,71.9257,71.9332,71.8216,71.8365,34000.0
2014-12-23 15:30:00,96.54,96.58,96.47,96.55,65600.0,71.8142,71.8439,71.7621,71.8216,65600.0
2014-12-23 15:35:00,96.54,96.59,96.43,96.45,56600.0,71.8142,71.8513,71.7323,71.7472,56600.0
2014-12-23 15:40:00,96.44,96.52,96.42,96.48,51700.0,71.7398,71.7993,71.7249,71.7695,51700.0
2014-12-23 15:45:00,96.48,96.56,96.48,96.48,77000.0,71.7695,71.829,71.7695,71.7695,77000.0
2014-12-23 15:50:00,96.47,96.5,96.38,96.42,69200.0,71.7621,71.7844,71.6951,71.7249,69200.0
2014-12-23 15:55:00,96.41,96.49,96.38,96.41,87500.0,71.7174,71.777,71.6951,71.7174,87500.0
2014-12-24 09:30:00,95.61,95.64,94.87,95.4,69500.0,71.1223,71.1447,70.5719,70.9661,69500.0
2014-12-24 09:35:00,95.36,95.36,94.15,94.2,49800.0,70.9364,70.9364,70.0363,70.0735,49800.0
2014-12-24 09:40:00,94.17,94.26,93.39,93.4,66700.0,70.0512,70.1181,69.4709,69.4784,66700.0
2014-12-24 09:45:00,93.34,93.63,92.9,93.5,86200.0,69.4337,69.6495,69.1064,69.5528,86200.0
2014-12-24 09:50:00,93.55,93.99,93.54,93.82,55500.0,69.59,69.9173,69.5825,69.7908,55500.0
2014-12-24 09:55:00,93.81,93.85,93.21,93.48,35200.0,69.7834,69.8131,69.337,69.5379,35200.0
2014-12-24 10:00:00,93.47,94.01,93.47,93.82,68100.0,69.5304,69.9321,69.5304,69.7908,68100.0
2014-12-24 10:05:00,93.86,94.39,93.86,94.28,60900.0,69.8206,70.2148,69.8206,70.133,60900.0
2014-12-24 10:10:00,94.29,94.34,93.57,93.6,37600.0,70.1404,70.1776,69.6048,69.6271,37600.0
2014-12-24 10:15:00,93.57,93.75,93.41,93.41,26100.0,69.6048,69.7387,69.4858,69.4858,26100.0
2014-12-24 10:20:00,93.4,93.54,93.28,93.39,35800.0,69.4784,69.5825,69.3891,69.4709,35800.0
2014-12-24 10:25:00,93.43,93.45,93.25,93.34,47300.0,69.5007,69.5156,69.3668,69.4337,47300.0
2014-12-24 10:30:00,93.32,93.33,92.59,92.66,84800.0,69.4189,69.4263,68.8758,68.9279,84800.0
2014-12-24 10:35:00,92.66,93.23,92.53,93.17,79700.0,68.9279,69.3519,68.8312,69.3073,79700.0
2014-12-24 10:40:00,93.17,93.26,92.88,92.95,61300.0,69.3073,69.3742,69.0916,69.1436,61300.0
2014-12-24 10:45:00,92.98,93.02,92.65,92.79,39200.0,69.1659,69.1957,68.9205,69.0246,39200.0
2014-12-24 10:50:00,92.83,93.19,92.76,93.19,34500.0,69.0544,69.3222,69.0023,69.3222,34500.0
2014-12-24 10:55:00,93.14,93.14,92.78,92.87,40900.0,69.285,69.285,69.0172,69.0841,40900.0
2014-12-24 11:00:00,92.89,93.58,92.89,93.58,42800.0,69.099,69.6123,69.099,69.6123,42800.0
2014-12-24 11:05:00,93.57,93.9,93.51,93.57,36500.0,69.6048,69.8503,69.5602,69.6048,36500.0
2014-12-24 11:10:00,93.58,93.8,93.53,93.54,28600.0,69.6123,69.7759,69.5751,69.5825,28600.0
2014-12-24 11:15:00,93.54,93.66,93.29,93.39,29800.0,69.5825,69.6718,69.3965,69.4709,29800.0
2014-12-24 11:20:00,93.38,93.7,93.27,93.58,55900.0,69.4635,69.7015,69.3817,69.6123,55900.0
2014-12-24 11:25:00,93.56,93.65,93.16,93.16,91400.0,69.5974,69.6643,69.2998,69.2998,91400.0
2014-12-24 11:30:00,93.17,93.26,92.83,92.89,140800.0,69.3073,69.3742,69.0544,69.099,140800.0
2014-12-24 11:35:00,92.85,93.45,92.85,93.45,31800.0,69.0692,69.5156,69.0692,69.5156,31800.0
2014-12-24 11:40:00,93.42,93.53,93.3,93.47,32000.0,69.4932,69.5751,69.404,69.5304,32000.0
2014-12-24 11:45:00,93.5,93.53,93.3,93.52,29200.0,69.5528,69.5751,69.404,69.5676,29200.0
2014-12-24 11:50:00,93.5,93.54,93.25,93.46,29400.0,69.5528,69.5825,69.3668,69.523,29400.0
2014-12-24 11:55:00,93.48,93.59,93.33,93.34,16300.0,69.5379,69.6197,69.4263,69.4337,16300.0
2014-12-24 12:00:00,93.32,93.55,93.21,93.47,82000.0,69.4189,69.59,69.337,69.5304,82000.0
2014-12-24 12:05:00,93.47,93.47,93.05,93.07,63300.0,69.5304,69.5304,69.218,69.2329,63300.0
2014-12-24 12:10:00,93.08,93.16,92.51,92.58,120800.0,69.2403,69.2998,68.8163,68.8684,120800.0
2014-12-24 12:15:00,92.55,93.11,92.53,92.96,70600.0,68.8461,69.2626,68.8312,69.1511,70600.0
2014-12-24 12:20:00,92.98,93.32,92.93,93.28,51400.0,69.1659,69.4189,69.1287,69.3891,51400.0
2014-12-24 12:25:00,93.3,93.61,93.3,93.58,57500.0,69.404,69.6346,69.404,69.6123,57500.0
2014-12-24 12:30:00,93.57,93.7,93.5,93.58,49700.0,69.6048,69.7015,69.5528,69.6123,49700.0
2014-12-24 12:35:00,93.6,94.06,93.54,94.01,91400.0,69.6271,69.9693,69.5825,69.9321,91400.0
2014-12-24 12:40:00,94.01,94.31,93.98,94.28,103500.0,69.9321,70.1553,69.9098,70.133,103500.0
2014-12-24 12:45:00,94.31,94.37,94.2,94.33,71300.0,70.1553,70.1999,70.0735,70.1702,71300.0
2014-12-24 12:50:00,94.33,94.37,94.12,94.19,62400.0,70.1702,70.1999,70.014,70.066,62400.0
2014-12-24 12:55:00,94.19,94.3,93.92,94.05,65500.0,70.066,70.1479,69.8652,69.9619,65500.0
2014-12-26 09:30:00,94.9,95.2,94.72,95.04,43800.0,70.5942,70.8174,70.4603,70.6983,43800.0
2014-12-26 09:35:00,95.01,95.03,94.0,94.21,34800.0,70.676,70.6909,69.9247,70.0809,34800.0
2014-12-26 09:40:00,94.2,94.36,94.0,94.31,13500.0,70.0735,70.1925,69.9247,70.1553,13500.0
2014-12-26 09:45:00,94.34,94.66,94.34,94.57,23900.0,70.1776,70.4157,70.1776,70.3487,23900.0
2014-12-26 09:50:00,94.59,94.59,93.88,93.99,57900.0,70.3636,70.3636,69.8354,69.9173,57900.0
2014-12-26 09:55:00,93.98,94.13,93.82,94.05,14000.0,69.9098,70.0214,69.7908,69.9619,14000.0
2014-12-26 10:00:00,94.05,94.18,93.81,93.93,27700.0,69.9619,70.0586,69.7834,69.8726,27700.0
2014-12-26 10:05:00,93.88,94.07,93.76,94.04,30000.0,69.8354,69.9768,69.7462,69.9545,30000.0
2014-12-26 10:10:00,94.01,94.64,94.01,94.38,27600.0,69.9321,70.4008,69.9321,70.2074,27600.0
2014-12-26 10:15:00,94.34,94.69,94.24,94.47,19500.0,70.1776,70.438,70.1032,70.2743,19500.0
2014-12-26 10:20:00,94.5,94.82,94.49,94.52,24700.0,70.2966,70.5347,70.2892,70.3115,24700.0
2014-12-26 10:25:00,94.5,94.71,94.43,94.61,23500.0,70.2966,70.4529,70.2446,70.3785,23500.0
2014-12-26 10:30:00,94.6,94.84,94.58,94.62,14600.0,70.371,70.5496,70.3561,70.3859,14600.0
2014-12-26 10:35:00,94.64,94.65,94.32,94.34,18500.0,70.4008,70.4082,70.1627,70.1776,18500.0
2014-12-26 10:40:00,94.34,94.36,94.13,94.3,27600.0,70.1776,70.1925,70.0214,70.1479,27600.0
2014-12-26 10:45:00,94.31,94.51,94.28,94.39,17500.0,70.1553,70.3041,70.133,70.2148,17500.0
2014-12-26 10:50:00,94.39,94.53,94.06,94.06,23900.0,70.2148,70.319,69.9693,69.9693,23900.0
2014-12-26 10:55:00,94.07,94.19,93.94,94.03,23100.0,69.9768,70.066,69.8801,69.947,23100.0
2014-12-26 11:00:00,94.0,94.05,93.85,93.98,31000.0,69.9247,69.9619,69.8131,69.9098,31000.0
2014-12-26 11:05:00,93.98,94.35,93.96,94.27,25400.0,69.9098,70.1851,69.8949,70.1255,25400.0
2014-12-26 11:10:00,94.27,94.45,94.2,94.45,19800.0,70.1255,70.2594,70.0735,70.2594,19800.0
2014-12-26 11:15:00,94.44,94.87,94.44,94.79,20000.0,70.252,70.5719,70.252,70.5124,20000.0
2014-12-26 11:20:00,94.79,94.84,94.6,94.65,22400.0,70.5124,70.5496,70.371,70.4082,22400.0
2014-12-26 11:25:00,94.6,94.68,94.48,94.62,21200.0,70.371,70.4305,70.2818,70.3859,21200.0
2014-12-26 11:30:00,94.6,94.69,94.25,94.27,26700.0,70.371,70.438,70.1107,70.1255,26700.0
2014-12-26 11:35:00,94.27,94.33,94.05,94.2,20100.0,70.1255,70.1702,69.9619,70.0735,20100.0
2014-12-26 11:40:00,94.16,94.31,94.09,94.3,23100.0,70.0437,70.1553,69.9916,70.1479,23100.0
2014-12-26 11:45:00,94.31,94.45,94.31,94.43,20600.0,70.1553,70.2594,70.1553,70.2446,20600.0
2014-12-26 11:50:00,94.49,94.52,94.37,94.48,16300.0,70.2892,70.3115,70.1999,70.2818,16300.0
2014-12-26 11:55:00,94.48,94.63,94.42,94.63,11200.0,70.2818,70.3933,70.2371,70.3933,11200.0
2014-12-26 12:00:00,94.63,94.64,94.26,94.26,14300.0,70.3933,70.4008,70.1181,70.1181,14300.0
2014-12-26 12:05:00,94.23,94.24,94.0,94.04,13700.0,70.0958,70.1032,69.9247,69.9545,13700.0
2014-12-26 12:10:00,94.02,94.05,93.76,93.95,25100.0,69.9396,69.9619,69.7462,69.8875,25100.0
2014-12-26 12:15:00,93.96,93.97,93.83,93.91,15600.0,69.8949,69.9024,69.7982,69.8577,15600.0
2014-12-26 12:20:00,93.91,93.94,93.83,93.92,14000.0,69.8577,69.8801,69.7982,69.8652,14000.0
2014-12-26 12:25:00,93.91,94.06,93.89,93.96,15700.0,69.8577,69.9693,69.8429,69.8949,15700.0
2014-12-26 12:30:00,93.96,94.0,93.81,93.94,18900.0,69.8949,69.9247,69.7834,69.8801,18900.0
2014-12-26 12:35:00,93.98,94.2,93.88,94.16,20700.0,69.9098,70.0735,69.8354,70.0437,20700.0
2014-12-26 12:40:00,94.11,94.14,93.96,94.11,15900.0,70.0065,70.0288,69.8949,70.0065,15900.0
2014-12-26 12:45:00,94.09,94.11,93.95,94.01,13600.0,69.9916,70.0065,69.8875,69.9321,13600.0
2014-12-26 12:50:00,93.99,94.19,93.98,94.12,20600.0,69.9173,70.066,69.9098,70.014,20600.0
2014-12-26 12:55:00,94.16,94.19,94.03,94.1,14400.0,70.0437,70.066,69.947,69.9991,14400.0
2014-12-26 13:00:00,94.08,94.14,93.99,93.99,27000.0,69.9842,70.0288,69.9173,69.9173,27000.0
2014-12-26 13:05:00,93.97,94.12,93.92,94.01,96500.0,69.9024,70.014,69.8652,69.9321,96500.0
2014-12-26 13:10:00,94.01,94.09,93.93,94.07,15200.0,69.9321,69.9916,69.8726,69.9768,15200.0
2014-12-26 13:15:00,94.02,94.05,93.84,93.86,18900.0,69.9396,69.9619,69.8057,69.8206,18900.0
2014-12-26 13:20:00,93.87,94.09,93.86,94.03,12600.0,69.828,69.9916,69.8206,69.947,12600.0
2014-12-26 13:25:00,94.0,94.03,93.87,93.97,13100.0,69.9247,69.947,69.828,69.9024,13100.0
2014-12-26 13:30:00,93.98,93.98,93.8,93.86,12400.0,69.9098,69.9098,69.7759,69.8206,12400.0
2014-12-26 13:35:00,93.85,93.88,93.71,93.75,24900.0,69.8131,69.8354,69.709,69.7387,24900.0
2014-12-26 13:40:00,93.75,93.8,93.52,93.55,21100.0,69.7387,69.7759,69.5676,69.59,21100.0
2014-12-26 13:45:00,93.55,93.67,93.49,93.6,18100.0,69.59,69.6792,69.5453,69.6271,18100.0
2014-12-26 13:50:00,93.57,93.74,93.55,93.72,13500.0,69.6048,69.7313,69.59,69.7164,13500.0
2014-12-26 13:55:00,93.72,93.79,93.65,93.68,15200.0,69.7164,69.7685,69.6643,69.6867,15200.0
2014-12-26 14:00:00,93.7,93.7,93.54,93.63,13800.0,69.7015,69.7015,69.5825,69.6495,13800.0
2014-12-26 14:05:00,93.62,93.66,93.54,93.55,10400.0,69.642,69.6718,69.5825,69.59,10400.0
2014-12-26 14:10:00,93.54,93.54,93.33,93.44,17900.0,69.5825,69.5825,69.4263,69.5081,17900.0
2014-12-26 14:15:00,93.44,93.49,93.35,93.44,15500.0,69.5081,69.5453,69.4412,69.5081,15500.0
2014-12-26 14:20:00,93.43,93.58,93.39,93.55,20500.0,69.5007,69.6123,69.4709,69.59,20500.0
2014-12-26 14:25:00,93.55,93.63,93.47,93.59,35400.0,69.59,69.6495,69.5304,69.6197,35400.0
2014-12-26 14:30:00,93.61,93.92,93.61,93.91,28100.0,69.6346,69.8652,69.6346,69.8577,28100.0
2014-12-26 14:35:00,93.91,94.21,93.91,94.11,29400.0,69.8577,70.0809,69.8577,70.0065,29400.0
2014-12-26 14:40:00,94.09,94.18,93.97,94.03,14200.0,69.9916,70.0586,69.9024,69.947,14200.0
2014-12-26 14:45:00,94.01,94.13,93.92,94.09,19500.0,69.9321,70.0214,69.8652,69.9916,19500.0
2014-12-26 14:50:00,94.07,94.15,93.96,94.0,20100.0,69.9768,70.0363,69.8949,69.9247,20100.0
2014-12-26 14:55:00,93.98,94.08,93.93,94.08,8000.0,69.9098,69.9842,69.8726,69.9842,8000.0
2014-12-26 15:00:00,94.06,94.07,93.94,93.98,17100.0,69.9693,69.9768,69.8801,69.9098,17100.0
2014-12-26 15:05:00,94.0,94.12,93.96,94.09,25200.0,69.9247,70.014,69.8949,69.9916,25200.0
2014-12-26 15:10:00,94.09,94.11,93.97,93.98,22000.0,69.9916,70.0065,69.9024,69.9098,22000.0
2014-12-26 15:15:00,93.95,94.01,93.94,93.97,11000.0,69.8875,69.9321,69.8801,69.9024,11000.0
2014-12-26 15:20:00,94.0,94.03,93.9,93.95,10800.0,69.9247,69.947,69.8503,69.8875,10800.0
2014-12-26 15:25:00,93.95,94.0,93.82,93.89,21200.0,69.8875,69.9247,69.7908,69.8429,21200.0
2014-12-26 15:30:00,93.9,93.91,93.74,93.83,20200.0,69.8503,69.8577,69.7313,69.7982,20200.0
2014-12-26 15:35:00,93.82,93.92,93.8,93.81,19000.0,69.7908,69.8652,69.7759,69.7834,19000.0
2014-12-26 15:40:00,93.81,93.87,93.8,93.85,23600.0,69.7834,69.828,69.7759,69.8131,23600.0
2014-12-26 15:45:00,93.83,93.99,93.81,93.93,42300.0,69.7982,69.9173,69.7834,69.8726,42300.0
2014-12-26 15:50:00,93.92,94.05,93.89,93.97,30000.0,69.8652,69.9619,69.8429,69.9024,30000.0
2014-12-26 15:55:00,93.94,93.94,93.77,93.84,92700.0,69.8801,69.8801,69.7536,69.8057,92700.0
2014-12-29 09:30:00,94.55,95.21,94.45,94.58,73000.0,70.3338,70.8248,70.2594,70.3561,73000.0
2014-12-29 09:35:00,94.62,94.76,93.7,94.46,35200.0,70.3859,70.49,69.7015,70.2669,35200.0
2014-12-29 09:40:00,94.43,94.55,93.95,94.24,33500.0,70.2446,70.3338,69.8875,70.1032,33500.0
2014-12-29 09:45:00,94.27,94.54,94.16,94.31,33800.0,70.1255,70.3264,70.0437,70.1553,33800.0
2014-12-29 09:50:00,94.28,94.41,94.11,94.34,25700.0,70.133,70.2297,70.0065,70.1776,25700.0
2014-12-29 09:55:00,94.35,94.73,94.31,94.57,20500.0,70.1851,70.4677,70.1553,70.3487,20500.0
2014-12-29 10:00:00,94.57,94.9,94.53,94.9,45100.0,70.3487,70.5942,70.319,70.5942,45100.0
2014-12-29 10:05:00,94.9,94.92,94.69,94.73,20400.0,70.5942,70.6091,70.438,70.4677,20400.0
2014-12-29 10:10:00,94.73,94.96,94.56,94.6,40300.0,70.4677,70.6388,70.3413,70.371,40300.0
2014-12-29 10:15:00,94.6,94.72,94.38,94.67,30400.0,70.371,70.4603,70.2074,70.4231,30400.0
2014-12-29 10:20:00,94.64,94.76,94.61,94.65,22300.0,70.4008,70.49,70.3785,70.4082,22300.0
2014-12-29 10:25:00,94.66,94.81,94.59,94.69,32300.0,70.4157,70.5272,70.3636,70.438,32300.0
2014-12-29 10:30:00,94.7,94.75,94.36,94.49,40800.0,70.4454,70.4826,70.1925,70.2892,40800.0
2014-12-29 10:35:00,94.49,94.59,94.24,94.24,48900.0,70.2892,70.3636,70.1032,70.1032,48900.0
2014-12-29 10:40:00,94.29,94.41,94.15,94.2,33400.0,70.1404,70.2297,70.0363,70.0735,33400.0
2014-12-29 10:45:00,94.19,94.24,93.89,93.95,22100.0,70.066,70.1032,69.8429,69.8875,22100.0
2014-12-29 10:50:00,93.94,94.24,93.88,94.2,24000.0,69.8801,70.1032,69.8354,70.0735,24000.0
2014-12-29 10:55:00,94.18,94.27,94.11,94.14,28600.0,70.0586,70.1255,70.0065,70.0288,28600.0
2014-12-29 11:00:00,94.14,94.16,93.96,94.14,49300.0,70.0288,70.0437,69.8949,70.0288,49300.0
2014-12-29 11:05:00,94.16,94.19,93.97,94.16,61800.0,70.0437,70.066,69.9024,70.0437,61800.0
2014-12-29 11:10:00,94.16,94.16,93.99,94.12,25900.0,70.0437,70.0437,69.9173,70.014,25900.0
2014-12-29 11:15:00,94.11,94.14,93.75,93.79,36900.0,70.0065,70.0288,69.7387,69.7685,36900.0
2014-12-29 11:20:00,93.79,93.97,93.74,93.93,33400.0,69.7685,69.9024,69.7313,69.8726,33400.0
2014-12-29 11:25:00,93.92,94.03,93.86,93.9,32300.0,69.8652,69.947,69.8206,69.8503,32300.0
2014-12-29 11:30:00,93.89,94.22,93.86,94.18,39500.0,69.8429,70.0883,69.8206,70.0586,39500.0
2014-12-29 11:35:00,94.19,94.29,94.16,94.26,16300.0,70.066,70.1404,70.0437,70.1181,16300.0
2014-12-29 11:40:00,94.28,94.49,94.26,94.42,22700.0,70.133,70.2892,70.1181,70.2371,22700.0
2014-12-29 11:45:00,94.42,94.49,94.3,94.45,22300.0,70.2371,70.2892,70.1479,70.2594,22300.0
2014-12-29 11:50:00,94.45,94.46,94.11,94.2,43000.0,70.2594,70.2669,70.0065,70.0735,43000.0
2014-12-29 11:55:00,94.17,94.31,94.02,94.09,24000.0,70.0512,70.1553,69.9396,69.9916,24000.0
2014-12-29 12:00:00,94.07,94.24,94.07,94.23,22100.0,69.9768,70.1032,69.9768,70.0958,22100.0
2014-12-29 12:05:00,94.23,94.27,93.96,93.96,53200.0,70.0958,70.1255,69.8949,69.8949,53200.0
2014-12-29 12:10:00,94.0,94.01,93.78,93.8,17000.0,69.9247,69.9321,69.761,69.7759,17000.0
2014-12-29 12:15:00,93.78,93.86,93.5,93.79,43600.0,69.761,69.8206,69.5528,69.7685,43600.0
2014-12-29 12:20:00,93.82,94.01,93.81,93.86,24800.0,69.7908,69.9321,69.7834,69.8206,24800.0
2014-12-29 12:25:00,93.87,93.93,93.59,93.61,34300.0,69.828,69.8726,69.6197,69.6346,34300.0
2014-12-29 12:30:00,93.67,93.76,93.6,93.7,28300.0,69.6792,69.7462,69.6271,69.7015,28300.0
2014-12-29 12:35:00,93.68,93.91,93.63,93.84,23700.0,69.6867,69.8577,69.6495,69.8057,23700.0
2014-12-29 12:40:00,93.86,93.88,93.6,93.69,37100.0,69.8206,69.8354,69.6271,69.6941,37100.0
2014-12-29 12:45:00,93.69,93.75,93.53,93.67,22100.0,69.6941,69.7387,69.5751,69.6792,22100.0
2014-12-29 12:50:00,93.68,93.83,93.66,93.8,29000.0,69.6867,69.7982,69.6718,69.7759,29000.0
2014-12-29 12:55:00,93.77,93.78,93.5,93.5,24400.0,69.7536,69.761,69.5528,69.5528,24400.0
2014-12-29 13:00:00,93.5,93.63,93.45,93.56,26100.0,69.5528,69.6495,69.5156,69.5974,26100.0
2014-12-29 13:05:00,93.55,93.84,93.55,93.69,37600.0,69.59,69.8057,69.59,69.6941,37600.0
2014-12-29 13:10:00,93.7,93.72,93.54,93.63,29900.0,69.7015,69.7164,69.5825,69.6495,29900.0
2014-12-29 13:15:00,93.62,93.9,93.6,93.87,18900.0,69.642,69.8503,69.6271,69.828,18900.0
2014-12-29 13:20:00,93.9,93.98,93.87,93.95,22300.0,69.8503,69.9098,69.828,69.8875,22300.0
2014-12-29 13:25:00,93.95,93.97,93.77,93.87,28700.0,69.8875,69.9024,69.7536,69.828,28700.0
2014-12-29 13:30:00,93.86,94.03,93.82,93.85,29000.0,69.8206,69.947,69.7908,69.8131,29000.0
2014-12-29 13:35:00,93.86,93.9,93.77,93.89,27800.0,69.8206,69.8503,69.7536,69.8429,27800.0
2014-12-29 13:40:00,93.89,93.96,93.82,93.84,24800.0,69.8429,69.8949,69.7908,69.8057,24800.0
2014-12-29 13:45:00,93.84,93.85,93.6,93.64,44800.0,69.8057,69.8131,69.6271,69.6569,44800.0
2014-12-29 13:50:00,93.62,93.67,93.52,93.63,26600.0,69.642,69.6792,69.5676,69.6495,26600.0
2014-12-29 13:55:00,93.64,93.7,93.56,93.69,22800.0,69.6569,69.7015,69.5974,69.6941,22800.0
2014-12-29 14:00:00,93.68,93.77,93.56,93.76,36300.0,69.6867,69.7536,69.5974,69.7462,36300.0
2014-12-29 14:05:00,93.74,94.05,93.73,94.02,52400.0,69.7313,69.9619,69.7238,69.9396,52400.0
2014-12-29 14:10:00,94.01,94.25,93.99,94.22,34400.0,69.9321,70.1107,69.9173,70.0883,34400.0
2014-12-29 14:15:00,94.24,94.3,94.13,94.21,38100.0,70.1032,70.1479,70.0214,70.0809,38100.0
2014-12-29 14:20:00,94.22,94.5,94.17,94.36,22900.0,70.0883,70.2966,70.0512,70.1925,22900.0
2014-12-29 14:25:00,94.36,94.44,94.2,94.32,31400.0,70.1925,70.252,70.0735,70.1627,31400.0
2014-12-29 14:30:00,94.29,94.49,94.21,94.22,40800.0,70.1404,70.2892,70.0809,70.0883,40800.0
2014-12-29 14:35:00,94.24,94.29,94.14,94.17,21200.0,70.1032,70.1404,70.0288,70.0512,21200.0
2014-12-29 14:40:00,94.18,94.25,94.11,94.13,23300.0,70.0586,70.1107,70.0065,70.0214,23300.0
2014-12-29 14:45:00,94.14,94.2,94.11,94.19,16700.0,70.0288,70.0735,70.0065,70.066,16700.0
2014-12-29 14:50:00,94.2,94.22,94.12,94.21,19700.0,70.0735,70.0883,70.014,70.0809,19700.0
2014-12-29 14:55:00,94.22,94.22,94.15,94.16,15800.0,70.0883,70.0883,70.0363,70.0437,15800.0
2014-12-29 15:00:00,94.18,94.23,94.1,94.17,18400.0,70.0586,70.0958,69.9991,70.0512,18400.0
2014-12-29 15:05:00,94.16,94.16,93.99,94.03,46100.0,70.0437,70.0437,69.9173,69.947,46100.0
2014-12-29 15:10:00,94.04,94.09,93.93,93.93,23400.0,69.9545,69.9916,69.8726,69.8726,23400.0
2014-12-29 15:15:00,93.94,94.05,93.93,93.99,31500.0,69.8801,69.9619,69.8726,69.9173,31500.0
2014-12-29 15:20:00,93.98,94.23,93.97,94.23,29300.0,69.9098,70.0958,69.9024,70.0958,29300.0
2014-12-29 15:25:00,94.24,94.28,94.09,94.23,28700.0,70.1032,70.133,69.9916,70.0958,28700.0
2014-12-29 15:30:00,94.23,94.29,94.16,94.16,31000.0,70.0958,70.1404,70.0437,70.0437,31000.0
2014-12-29 15:35:00,94.15,94.23,94.12,94.19,31100.0,70.0363,70.0958,70.014,70.066,31100.0
2014-12-29 15:40:00,94.18,94.31,94.18,94.24,46600.0,70.0586,70.1553,70.0586,70.1032,46600.0
2014-12-29 15:45:00,94.27,94.37,94.25,94.34,65500.0,70.1255,70.1999,70.1107,70.1776,65500.0
2014-12-29 15:50:00,94.34,94.37,94.31,94.35,47300.0,70.1776,70.1999,70.1553,70.1851,47300.0
2014-12-29 15:55:00,94.35,94.41,94.3,94.32,115100.0,70.1851,70.2297,70.1479,70.1627,115100.0
2014-12-30 09:30:00,93.5,93.8,92.79,93.09,77600.0,69.5528,69.7759,69.0246,69.2478,77600.0
2014-12-30 09:35:00,92.92,93.67,92.92,93.52,46000.0,69.1213,69.6792,69.1213,69.5676,46000.0
2014-12-30 09:40:00,93.52,93.8,93.29,93.8,49900.0,69.5676,69.7759,69.3965,69.7759,49900.0
2014-12-30 09:45:00,93.76,94.16,93.68,93.79,52600.0,69.7462,70.0437,69.6867,69.7685,52600.0
2014-12-30 09:50:00,93.81,94.33,93.81,93.94,61500.0,69.7834,70.1702,69.7834,69.8801,61500.0
2014-12-30 09:55:00,93.95,93.97,93.41,93.49,40400.0,69.8875,69.9024,69.4858,69.5453,40400.0
2014-12-30 10:00:00,93.48,93.51,93.14,93.25,47700.0,69.5379,69.5602,69.285,69.3668,47700.0
2014-12-30 10:05:00,93.26,93.26,92.93,92.98,48500.0,69.3742,69.3742,69.1287,69.1659,48500.0
2014-12-30 10:10:00,92.98,93.02,92.71,92.95,47100.0,69.1659,69.1957,68.9651,69.1436,47100.0
2014-12-30 10:15:00,92.93,93.2,92.91,92.94,26300.0,69.1287,69.3296,69.1139,69.1362,26300.0
2014-12-30 10:20:00,92.92,93.19,92.9,93.16,27200.0,69.1213,69.3222,69.1064,69.2998,27200.0
2014-12-30 10:25:00,93.17,93.21,92.72,92.73,52000.0,69.3073,69.337,68.9725,68.98,52000.0
2014-12-30 10:30:00,92.73,93.14,92.72,93.13,42400.0,68.98,69.285,68.9725,69.2775,42400.0
2014-12-30 10:35:00,93.11,93.15,92.93,93.03,50900.0,69.2626,69.2924,69.1287,69.2031,50900.0
2014-12-30 10:40:00,93.03,93.19,92.76,92.82,42000.0,69.2031,69.3222,69.0023,69.0469,42000.0
2014-12-30 10:45:00,92.84,92.85,92.61,92.69,52500.0,69.0618,69.0692,68.8907,68.9502,52500.0
2014-12-30 10:50:00,92.69,92.95,92.58,92.93,34300.0,68.9502,69.1436,68.8684,69.1287,34300.0
2014-12-30 10:55:00,92.94,93.31,92.94,92.96,57000.0,69.1362,69.4114,69.1362,69.1511,57000.0
2014-12-30 11:00:00,92.98,93.2,92.92,93.13,29300.0,69.1659,69.3296,69.1213,69.2775,29300.0
2014-12-30 11:05:00,93.14,93.14,92.73,92.8,34700.0,69.285,69.285,68.98,69.032,34700.0
2014-12-30 11:10:00,92.78,92.78,92.46,92.67,36400.0,69.0172,69.0172,68.7791,68.9353,36400.0
2014-12-30 11:15:00,92.66,92.8,92.59,92.79,17300.0,68.9279,69.032,68.8758,69.0246,17300.0
2014-12-30 11:20:00,92.78,92.83,92.53,92.59,32500.0,69.0172,69.0544,68.8312,68.8758,32500.0
2014-12-30 11:25:00,92.62,92.73,92.43,92.47,25100.0,68.8981,68.98,68.7568,68.7866,25100.0
2014-12-30 11:30:00,92.48,92.69,92.4,92.68,25600.0,68.794,68.9502,68.7345,68.9428,25600.0
2014-12-30 11:35:00,92.68,92.79,92.62,92.7,22000.0,68.9428,69.0246,68.8981,68.9577,22000.0
2014-12-30 11:40:00,92.68,92.76,92.56,92.63,26600.0,68.9428,69.0023,68.8535,68.9056,26600.0
2014-12-30 11:45:00,92.62,92.77,92.54,92.7,33100.0,68.8981,69.0097,68.8386,68.9577,33100.0
2014-12-30 11:50:00,92.71,92.79,92.51,92.62,26900.0,68.9651,69.0246,68.8163,68.8981,26900.0
2014-12-30 11:55:00,92.62,92.62,92.33,92.38,35200.0,68.8981,68.8981,68.6824,68.7196,35200.0
2014-12-30 12:00:00,92.38,92.39,92.03,92.05,70400.0,68.7196,68.727,68.4593,68.4741,70400.0
2014-12-30 12:05:00,92.02,92.06,91.9,91.95,75300.0,68.4518,68.4816,68.3625,68.3997,75300.0
2014-12-30 12:10:00,91.96,92.04,91.89,92.0,54200.0,68.4072,68.4667,68.3551,68.4369,54200.0
2014-12-30 12:15:00,92.0,92.14,91.9,92.12,54300.0,68.4369,68.5411,68.3625,68.5262,54300.0
2014-12-30 12:20:00,92.12,92.3,92.04,92.28,45500.0,68.5262,68.6601,68.4667,68.6452,45500.0
2014-12-30 12:25:00,92.26,92.32,92.12,92.12,33000.0,68.6303,68.675,68.5262,68.5262,33000.0
2014-12-30 12:30:00,92.13,92.24,92.12,92.18,25900.0,68.5336,68.6155,68.5262,68.5708,25900.0
2014-12-30 12:35:00,92.2,92.26,92.11,92.2,20700.0,68.5857,68.6303,68.5188,68.5857,20700.0
2014-12-30 12:40:00,92.22,92.26,92.15,92.22,25500.0,68.6006,68.6303,68.5485,68.6006,25500.0
2014-12-30 12:45:00,92.23,92.32,92.17,92.24,21300.0,68.608,68.675,68.5634,68.6155,21300.0
2014-12-30 12:50:00,92.25,92.39,92.19,92.34,15500.0,68.6229,68.727,68.5783,68.6899,15500.0
2014-12-30 12:55:00,92.32,92.35,92.18,92.22,16700.0,68.675,68.6973,68.5708,68.6006,16700.0
2014-12-30 13:00:00,92.21,92.41,92.17,92.41,13400.0,68.5932,68.7419,68.5634,68.7419,13400.0
2014-12-30 13:05:00,92.42,92.45,92.23,92.27,19400.0,68.7494,68.7717,68.608,68.6378,19400.0
2014-12-30 13:10:00,92.24,92.44,92.19,92.39,20300.0,68.6155,68.7642,68.5783,68.727,20300.0
2014-12-30 13:15:00,92.39,92.47,92.27,92.47,27700.0,68.727,68.7866,68.6378,68.7866,27700.0
2014-12-30 13:20:00,92.48,92.74,92.47,92.58,50800.0,68.794,68.9874,68.7866,68.8684,50800.0
2014-12-30 13:25:00,92.58,92.58,92.33,92.35,15800.0,68.8684,68.8684,68.6824,68.6973,15800.0
2014-12-30 13:30:00,92.38,92.52,92.37,92.41,13000.0,68.7196,68.8238,68.7122,68.7419,13000.0
2014-12-30 13:35:00,92.39,92.58,92.34,92.58,20700.0,68.727,68.8684,68.6899,68.8684,20700.0
2014-12-30 13:40:00,92.57,92.77,92.48,92.77,36600.0,68.8609,69.0097,68.794,69.0097,36600.0
2014-12-30 13:45:00,92.77,92.81,92.71,92.74,19900.0,69.0097,69.0395,68.9651,68.9874,19900.0
2014-12-30 13:50:00,92.73,92.85,92.7,92.83,34400.0,68.98,69.0692,68.9577,69.0544,34400.0
2014-12-30 13:55:00,92.85,92.95,92.69,92.76,30000.0,69.0692,69.1436,68.9502,69.0023,30000.0
2014-12-30 14:00:00,92.75,92.85,92.68,92.82,27200.0,68.9948,69.0692,68.9428,69.0469,27200.0
2014-12-30 14:05:00,92.81,92.93,92.78,92.88,31200.0,69.0395,69.1287,69.0172,69.0916,31200.0
2014-12-30 14:10:00,92.9,92.94,92.76,92.94,22600.0,69.1064,69.1362,69.0023,69.1362,22600.0
2014-12-30 14:15:00,92.92,92.97,92.79,92.8,30500.0,69.1213,69.1585,69.0246,69.032,30500.0
2014-12-30 14:20:00,92.78,92.91,92.74,92.79,27900.0,69.0172,69.1139,68.9874,69.0246,27900.0
2014-12-30 14:25:00,92.79,93.02,92.75,92.96,37600.0,69.0246,69.1957,68.9948,69.1511,37600.0
2014-12-30 14:30:00,92.95,93.05,92.81,92.81,23600.0,69.1436,69.218,69.0395,69.0395,23600.0
2014-12-30 14:35:00,92.81,92.92,92.75,92.88,24400.0,69.0395,69.1213,68.9948,69.0916,24400.0
2014-12-30 14:40:00,92.88,92.91,92.86,92.88,22600.0,69.0916,69.1139,69.0767,69.0916,22600.0
2014-12-30 14:45:00,92.89,92.94,92.86,92.93,19600.0,69.099,69.1362,69.0767,69.1287,19600.0
2014-12-30 14:50:00,92.92,92.96,92.72,92.73,20900.0,69.1213,69.1511,68.9725,68.98,20900.0
2014-12-30 14:55:00,92.73,92.8,92.63,92.73,20600.0,68.98,69.032,68.9056,68.98,20600.0
2014-12-30 15:00:00,92.72,92.77,92.66,92.73,23200.0,68.9725,69.0097,68.9279,68.98,23200.0
2014-12-30 15:05:00,92.73,92.84,92.72,92.84,20900.0,68.98,69.0618,68.9725,69.0618,20900.0
2014-12-30 15:10:00,92.83,92.83,92.72,92.72,20400.0,69.0544,69.0544,68.9725,68.9725,20400.0
2014-12-30 15:15:00,92.72,92.84,92.7,92.83,25500.0,68.9725,69.0618,68.9577,69.0544,25500.0
2014-12-30 15:20:00,92.84,92.98,92.82,92.95,38500.0,69.0618,69.1659,69.0469,69.1436,38500.0
2014-12-30 15:25:00,92.94,93.06,92.94,93.0,33700.0,69.1362,69.2254,69.1362,69.1808,33700.0
2014-12-30 15:30:00,93.0,93.05,92.91,93.03,45700.0,69.1808,69.218,69.1139,69.2031,45700.0
2014-12-30 15:35:00,93.03,93.1,92.98,92.98,42100.0,69.2031,69.2552,69.1659,69.1659,42100.0
2014-12-30 15:40:00,92.98,92.98,92.84,92.9,47400.0,69.1659,69.1659,69.0618,69.1064,47400.0
2014-12-30 15:45:00,92.91,92.94,92.87,92.88,59200.0,69.1139,69.1362,69.0841,69.0916,59200.0
2014-12-30 15:50:00,92.87,92.88,92.77,92.79,65600.0,69.0841,69.0916,69.0097,69.0246,65600.0
2014-12-30 15:55:00,92.79,92.79,92.65,92.7,108100.0,69.0246,69.0246,68.9205,68.9577,108100.0
2014-12-31 09:30:00,91.97,91.99,90.75,91.73,112500.0,68.4146,68.4295,67.5071,68.2361,112500.0
2014-12-31 09:35:00,91.8,91.8,91.19,91.41,39300.0,68.2882,68.2882,67.8344,67.998,39300.0
2014-12-31 09:40:00,91.41,91.53,91.31,91.48,56100.0,67.998,68.0873,67.9237,68.0501,56100.0
2014-12-31 09:45:00,91.48,91.61,91.33,91.61,43700.0,68.0501,68.1468,67.9385,68.1468,43700.0
2014-12-31 09:50:00,91.6,91.66,91.3,91.31,59400.0,68.1394,68.184,67.9162,67.9237,59400.0
2014-12-31 09:55:00,91.31,91.65,91.2,91.65,38500.0,67.9237,68.1766,67.8418,68.1766,38500.0
2014-12-31 10:00:00,91.65,92.12,91.61,91.77,87600.0,68.1766,68.5262,68.1468,68.2658,87600.0
2014-12-31 10:05:00,91.79,92.09,91.77,91.99,75100.0,68.2807,68.5039,68.2658,68.4295,75100.0
2014-12-31 10:10:00,91.98,92.18,91.68,91.76,36100.0,68.4221,68.5708,68.1989,68.2584,36100.0
2014-12-31 10:15:00,91.76,92.11,91.72,92.05,61900.0,68.2584,68.5188,68.2287,68.4741,61900.0
2014-12-31 10:20:00,92.05,92.25,92.0,92.22,29800.0,68.4741,68.6229,68.4369,68.6006,29800.0
2014-12-31 10:25:00,92.27,92.45,92.18,92.45,34700.0,68.6378,68.7717,68.5708,68.7717,34700.0
2014-12-31 10:30:00,92.45,92.7,92.36,92.47,50100.0,68.7717,68.9577,68.7047,68.7866,50100.0
2014-12-31 10:35:00,92.44,92.65,92.39,92.43,21500.0,68.7642,68.9205,68.727,68.7568,21500.0
2014-12-31 10:40:00,92.4,92.57,92.19,92.26,36200.0,68.7345,68.8609,68.5783,68.6303,36200.0
2014-12-31 10:45:00,92.27,92.43,92.23,92.4,27600.0,68.6378,68.7568,68.608,68.7345,27600.0
2014-12-31 10:50:00,92.4,92.43,92.15,92.22,22400.0,68.7345,68.7568,68.5485,68.6006,22400.0
2014-12-31 10:55:00,92.2,92.36,92.14,92.17,16700.0,68.5857,68.7047,68.5411,68.5634,16700.0
2014-12-31 11:00:00,92.16,92.31,92.1,92.14,17300.0,68.556,68.6675,68.5113,68.5411,17300.0
2014-12-31 11:05:00,92.11,92.42,92.11,92.37,35500.0,68.5188,68.7494,68.5188,68.7122,35500.0
2014-12-31 11:10:00,92.36,92.48,92.31,92.38,28700.0,68.7047,68.794,68.6675,68.7196,28700.0
2014-12-31 11:15:00,92.36,92.44,92.3,92.38,11300.0,68.7047,68.7642,68.6601,68.7196,11300.0
2014-12-31 11:20:00,92.37,92.42,92.17,92.17,14200.0,68.7122,68.7494,68.5634,68.5634,14200.0
2014-12-31 11:25:00,92.19,92.43,92.18,92.31,20300.0,68.5783,68.7568,68.5708,68.6675,20300.0
2014-12-31 11:30:00,92.28,92.53,92.23,92.47,20800.0,68.6452,68.8312,68.608,68.7866,20800.0
2014-12-31 11:35:00,92.43,92.52,92.37,92.5,19800.0,68.7568,68.8238,68.7122,68.8089,19800.0
2014-12-31 11:40:00,92.49,92.52,92.36,92.51,24900.0,68.8014,68.8238,68.7047,68.8163,24900.0
2014-12-31 11:45:00,92.51,92.66,92.42,92.65,35700.0,68.8163,68.9279,68.7494,68.9205,35700.0
2014-12-31 11:50:00,92.63,92.92,92.6,92.92,29400.0,68.9056,69.1213,68.8833,69.1213,29400.0
2014-12-31 11:55:00,92.92,92.93,92.8,92.86,31000.0,69.1213,69.1287,69.032,69.0767,31000.0
2014-12-31 12:00:00,92.86,92.86,92.28,92.34,23200.0,69.0767,69.0767,68.6452,68.6899,23200.0
2014-12-31 12:05:00,92.36,92.76,92.3,92.75,25000.0,68.7047,69.0023,68.6601,68.9948,25000.0
2014-12-31 12:10:00,92.77,92.79,92.63,92.75,16500.0,69.0097,69.0246,68.9056,68.9948,16500.0
2014-12-31 12:15:00,92.74,92.81,92.67,92.73,33000.0,68.9874,69.0395,68.9353,68.98,33000.0
2014-12-31 12:20:00,92.73,92.81,92.48,92.78,36700.0,68.98,69.0395,68.794,69.0172,36700.0
2014-12-31 12:25:00,92.81,92.82,92.56,92.74,29200.0,69.0395,69.0469,68.8535,68.9874,29200.0
2014-12-31 12:30:00,92.73,92.75,92.45,92.57,27300.0,68.98,68.9948,68.7717,68.8609,27300.0
2014-12-31 12:35:00,92.58,92.72,92.52,92.66,44500.0,68.8684,68.9725,68.8238,68.9279,44500.0
2014-12-31 12:40:00,92.65,92.82,92.54,92.72,21800.0,68.9205,69.0469,68.8386,68.9725,21800.0
2014-12-31 12:45:00,92.75,92.83,92.63,92.82,16800.0,68.9948,69.0544,68.9056,69.0469,16800.0
2014-12-31 12:50:00,92.8,92.91,92.65,92.79,19200.0,69.032,69.1139,68.9205,69.0246,19200.0
2014-12-31 12:55:00,92.82,92.94,92.69,92.8,19600.0,69.0469,69.1362,68.9502,69.032,19600.0
2014-12-31 13:00:00,92.82,93.05,92.73,92.94,29700.0,69.0469,69.218,68.98,69.1362,29700.0
2014-12-31 13:05:00,92.94,92.97,92.79,92.82,15300.0,69.1362,69.1585,69.0246,69.0469,15300.0
2014-12-31 13:10:00,92.83,92.94,92.81,92.89,15100.0,69.0544,69.1362,69.0395,69.099,15100.0
2014-12-31 13:15:00,92.89,92.95,92.78,92.9,15200.0,69.099,69.1436,69.0172,69.1064,15200.0
2014-12-31 13:20:00,92.94,92.99,92.82,92.94,18900.0,69.1362,69.1734,69.0469,69.1362,18900.0
2014-12-31 13:25:00,92.95,93.13,92.95,93.05,25500.0,69.1436,69.2775,69.1436,69.218,25500.0
2014-12-31 13:30:00,93.04,93.42,93.04,93.41,23400.0,69.2106,69.4932,69.2106,69.4858,23400.0
2014-12-31 13:35:00,93.41,93.47,93.08,93.08,21100.0,69.4858,69.5304,69.2403,69.2403,21100.0
2014-12-31 13:40:00,93.08,93.4,93.05,93.39,25100.0,69.2403,69.4784,69.218,69.4709,25100.0
2014-12-31 13:45:00,93.39,93.42,93.27,93.31,23500.0,69.4709,69.4932,69.3817,69.4114,23500.0
2014-12-31 13:50:00,93.31,93.49,93.18,93.47,40400.0,69.4114,69.5453,69.3147,69.5304,40400.0
2014-12-31 13:55:00,93.46,93.55,93.33,93.42,26900.0,69.523,69.59,69.4263,69.4932,26900.0
2014-12-31 14:00:00,93.44,93.44,93.13,93.16,12700.0,69.5081,69.5081,69.2775,69.2998,12700.0
2014-12-31 14:05:00,93.19,93.19,92.86,92.87,14800.0,69.3222,69.3222,69.0767,69.0841,14800.0
2014-12-31 14:10:00,92.86,92.96,92.8,92.81,20600.0,69.0767,69.1511,69.032,69.0395,20600.0
2014-12-31 14:15:00,92.81,92.82,92.54,92.72,28800.0,69.0395,69.0469,68.8386,68.9725,28800.0
2014-12-31 14:20:00,92.72,93.04,92.65,93.03,31400.0,68.9725,69.2106,68.9205,69.2031,31400.0
2014-12-31 14:25:00,93.05,93.09,92.89,93.04,54000.0,69.218,69.2478,69.099,69.2106,54000.0
2014-12-31 14:30:00,93.04,93.2,93.0,93.06,27300.0,69.2106,69.3296,69.1808,69.2254,27300.0
2014-12-31 14:35:00,93.05,93.16,92.83,92.86,31200.0,69.218,69.2998,69.0544,69.0767,31200.0
2014-12-31 14:40:00,92.89,93.01,92.7,93.01,65300.0,69.099,69.1883,68.9577,69.1883,65300.0
2014-12-31 14:45:00,92.99,93.02,92.91,92.93,35700.0,69.1734,69.1957,69.1139,69.1287,35700.0
2014-12-31 14:50:00,92.89,92.93,92.63,92.63,18200.0,69.099,69.1287,68.9056,68.9056,18200.0
2014-12-31 14:55:00,92.65,92.69,92.54,92.61,28700.0,68.9205,68.9502,68.8386,68.8907,28700.0
2014-12-31 15:00:00,92.6,92.6,92.45,92.52,35200.0,68.8833,68.8833,68.7717,68.8238,35200.0
2014-12-31 15:05:00,92.48,92.6,92.39,92.6,24800.0,68.794,68.8833,68.727,68.8833,24800.0
2014-12-31 15:10:00,92.59,92.62,92.47,92.57,35700.0,68.8758,68.8981,68.7866,68.8609,35700.0
2014-12-31 15:15:00,92.57,92.63,92.53,92.57,37700.0,68.8609,68.9056,68.8312,68.8609,37700.0
2014-12-31 15:20:00,92.59,92.76,92.56,92.64,24600.0,68.8758,69.0023,68.8535,68.913,24600.0
2014-12-31 15:25:00,92.64,92.66,92.51,92.54,26800.0,68.913,68.9279,68.8163,68.8386,26800.0
2014-12-31 15:30:00,92.58,92.59,92.47,92.58,28500.0,68.8684,68.8758,68.7866,68.8684,28500.0
2014-12-31 15:35:00,92.59,92.67,92.46,92.51,44100.0,68.8758,68.9353,68.7791,68.8163,44100.0
2014-12-31 15:40:00,92.51,92.51,92.29,92.34,57600.0,68.8163,68.8163,68.6527,68.6899,57600.0
2014-12-31 15:45:00,92.34,92.43,92.16,92.17,89100.0,68.6899,68.7568,68.556,68.5634,89100.0
2014-12-31 15:50:00,92.16,92.17,92.0,92.06,70300.0,68.556,68.5634,68.4369,68.4816,70300.0
2014-12-31 15:55:00,92.08,92.21,92.0,92.08,186100.0,68.4964,68.5932,68.4369,68.4964,186100.0
2015-01-02 09:30:00,91.01,92.99,91.01,92.27,108100.0,67.7005,69.1734,67.7005,68.6378,108100.0
2015-01-02 09:35:00,92.28,92.57,91.76,92.25,46300.0,68.6452,68.8609,68.2584,68.6229,46300.0
2015-01-02 09:40:00,92.24,92.25,91.65,92.11,26900.0,68.6155,68.6229,68.1766,68.5188,26900.0
2015-01-02 09:45:00,92.1,92.18,91.8,91.82,28300.0,68.5113,68.5708,68.2882,68.303,28300.0
2015-01-02 09:50:00,91.81,91.91,91.49,91.49,37200.0,68.2956,68.37,68.0576,68.0576,37200.0
2015-01-02 09:55:00,91.49,91.52,91.23,91.32,22200.0,68.0576,68.0799,67.8641,67.9311,22200.0
2015-01-02 10:00:00,91.37,91.52,90.98,91.15,65000.0,67.9683,68.0799,67.6782,67.8046,65000.0
2015-01-02 10:05:00,91.12,91.13,90.78,90.91,34400.0,67.7823,67.7898,67.5294,67.6261,34400.0
2015-01-02 10:10:00,90.92,91.3,90.67,90.89,76200.0,67.6335,67.9162,67.4476,67.6112,76200.0
2015-01-02 10:15:00,90.87,91.14,90.36,91.08,36700.0,67.5964,67.7972,67.217,67.7526,36700.0
2015-01-02 10:20:00,91.08,91.1,90.76,90.93,23700.0,67.7526,67.7674,67.5145,67.641,23700.0
2015-01-02 10:25:00,90.9,91.1,90.85,91.07,34700.0,67.6187,67.7674,67.5815,67.7451,34700.0
2015-01-02 10:30:00,91.07,91.16,90.9,90.9,38500.0,67.7451,67.8121,67.6187,67.6187,38500.0
2015-01-02 10:35:00,90.87,91.1,90.77,90.91,38100.0,67.5964,67.7674,67.522,67.6261,38100.0
2015-01-02 10:40:00,90.94,91.2,90.83,91.15,63700.0,67.6484,67.8418,67.5666,67.8046,63700.0
2015-01-02 10:45:00,91.17,91.5,91.1,91.31,63900.0,67.8195,68.065,67.7674,67.9237,63900.0
2015-01-02 10:50:00,91.27,91.3,90.98,91.01,20700.0,67.8939,67.9162,67.6782,67.7005,20700.0
2015-01-02 10:55:00,91.0,91.48,91.0,91.05,46200.0,67.6931,68.0501,67.6931,67.7303,46200.0
2015-01-02 11:00:00,91.06,91.32,91.02,91.22,23100.0,67.7377,67.9311,67.7079,67.8567,23100.0
2015-01-02 11:05:00,91.24,91.41,91.15,91.34,40100.0,67.8716,67.998,67.8046,67.946,40100.0
2015-01-02 11:10:00,91.34,91.62,91.17,91.45,56300.0,67.946,68.1543,67.8195,68.0278,56300.0
2015-01-02 11:15:00,91.47,91.57,91.33,91.51,35400.0,68.0427,68.1171,67.9385,68.0724,35400.0
2015-01-02 11:20:00,91.56,91.83,91.39,91.48,62200.0,68.1096,68.3105,67.9832,68.0501,62200.0
2015-01-02 11:25:00,91.5,92.03,91.5,91.88,65100.0,68.065,68.4593,68.065,68.3477,65100.0
2015-01-02 11:30:00,91.85,92.23,91.85,92.18,59300.0,68.3254,68.608,68.3254,68.5708,59300.0
2015-01-02 11:35:00,92.17,92.38,92.03,92.18,59700.0,68.5634,68.7196,68.4593,68.5708,59700.0
2015-01-02 11:40:00,92.21,92.35,91.97,92.03,38600.0,68.5932,68.6973,68.4146,68.4593,38600.0
2015-01-02 11:45:00,92.06,92.3,91.98,92.06,33200.0,68.4816,68.6601,68.4221,68.4816,33200.0
2015-01-02 11:50:00,92.05,92.32,91.93,92.32,39200.0,68.4741,68.675,68.3849,68.675,39200.0
2015-01-02 11:55:00,92.32,92.39,92.17,92.38,45000.0,68.675,68.727,68.5634,68.7196,45000.0
2015-01-02 12:00:00,92.37,92.47,92.21,92.39,42200.0,68.7122,68.7866,68.5932,68.727,42200.0
2015-01-02 12:05:00,92.39,92.8,92.39,92.6,57800.0,68.727,69.032,68.727,68.8833,57800.0
2015-01-02 12:10:00,92.62,92.85,92.53,92.66,30000.0,68.8981,69.0692,68.8312,68.9279,30000.0
2015-01-02 12:15:00,92.65,92.69,92.4,92.5,38200.0,68.9205,68.9502,68.7345,68.8089,38200.0
2015-01-02 12:20:00,92.47,92.76,92.43,92.65,26300.0,68.7866,69.0023,68.7568,68.9205,26300.0
2015-01-02 12:25:00,92.65,92.65,92.33,92.38,35700.0,68.9205,68.9205,68.6824,68.7196,35700.0
2015-01-02 12:30:00,92.4,92.63,92.29,92.51,28200.0,68.7345,68.9056,68.6527,68.8163,28200.0
2015-01-02 12:35:00,92.53,92.81,92.5,92.69,26000.0,68.8312,69.0395,68.8089,68.9502,26000.0
2015-01-02 12:40:00,92.71,92.85,92.59,92.76,21600.0,68.9651,69.0692,68.8758,69.0023,21600.0
2015-01-02 12:45:00,92.74,92.76,92.32,92.41,32700.0,68.9874,69.0023,68.675,68.7419,32700.0
2015-01-02 12:50:00,92.4,92.7,92.38,92.65,25900.0,68.7345,68.9577,68.7196,68.9205,25900.0
2015-01-02 12:55:00,92.62,92.8,92.57,92.62,27600.0,68.8981,69.032,68.8609,68.8981,27600.0
2015-01-02 13:00:00,92.63,92.63,92.36,92.42,23400.0,68.9056,68.9056,68.7047,68.7494,23400.0
2015-01-02 13:05:00,92.44,92.66,92.41,92.57,18700.0,68.7642,68.9279,68.7419,68.8609,18700.0
2015-01-02 13:10:00,92.59,92.6,92.29,92.34,18400.0,68.8758,68.8833,68.6527,68.6899,18400.0
2015-01-02 13:15:00,92.34,92.46,92.28,92.28,23700.0,68.6899,68.7791,68.6452,68.6452,23700.0
2015-01-02 13:20:00,92.29,92.45,92.28,92.41,27200.0,68.6527,68.7717,68.6452,68.7419,27200.0
2015-01-02 13:25:00,92.41,92.41,91.93,91.98,40300.0,68.7419,68.7419,68.3849,68.4221,40300.0
2015-01-02 13:30:00,91.97,92.01,91.77,91.79,31300.0,68.4146,68.4444,68.2658,68.2807,31300.0
2015-01-02 13:35:00,91.77,92.04,91.72,91.91,25000.0,68.2658,68.4667,68.2287,68.37,25000.0
2015-01-02 13:40:00,91.92,91.99,91.83,91.87,24800.0,68.3774,68.4295,68.3105,68.3402,24800.0
2015-01-02 13:45:00,91.89,91.9,91.65,91.69,16400.0,68.3551,68.3625,68.1766,68.2063,16400.0
2015-01-02 13:50:00,91.65,91.77,91.5,91.65,39100.0,68.1766,68.2658,68.065,68.1766,39100.0
2015-01-02 13:55:00,91.68,91.74,91.45,91.48,24300.0,68.1989,68.2435,68.0278,68.0501,24300.0
2015-01-02 14:00:00,91.46,91.47,91.3,91.31,19300.0,68.0352,68.0427,67.9162,67.9237,19300.0
2015-01-02 14:05:00,91.33,91.52,91.23,91.46,23600.0,67.9385,68.0799,67.8641,68.0352,23600.0
2015-01-02 14:10:00,91.48,91.5,91.35,91.41,18500.0,68.0501,68.065,67.9534,67.998,18500.0
2015-01-02 14:15:00,91.4,91.45,91.27,91.4,22600.0,67.9906,68.0278,67.8939,67.9906,22600.0
2015-01-02 14:20:00,91.42,91.94,91.41,91.92,32800.0,68.0055,68.3923,67.998,68.3774,32800.0
2015-01-02 14:25:00,91.94,92.0,91.63,91.63,25200.0,68.3923,68.4369,68.1617,68.1617,25200.0
2015-01-02 14:30:00,91.62,91.66,91.48,91.63,22300.0,68.1543,68.184,68.0501,68.1617,22300.0
2015-01-02 14:35:00,91.66,91.9,91.66,91.83,20200.0,68.184,68.3625,68.184,68.3105,20200.0
2015-01-02 14:40:00,91.8,91.95,91.79,91.8,26800.0,68.2882,68.3997,68.2807,68.2882,26800.0
2015-01-02 14:45:00,91.81,91.87,91.7,91.8,20100.0,68.2956,68.3402,68.2138,68.2882,20100.0
2015-01-02 14:50:00,91.8,91.88,91.72,91.76,21800.0,68.2882,68.3477,68.2287,68.2584,21800.0
2015-01-02 14:55:00,91.76,91.82,91.68,91.7,29500.0,68.2584,68.303,68.1989,68.2138,29500.0
2015-01-02 15:00:00,91.73,91.75,91.53,91.6,32600.0,68.2361,68.251,68.0873,68.1394,32600.0
2015-01-02 15:05:00,91.6,91.65,91.53,91.64,28200.0,68.1394,68.1766,68.0873,68.1691,28200.0
2015-01-02 15:10:00,91.64,91.66,91.46,91.6,38000.0,68.1691,68.184,68.0352,68.1394,38000.0
2015-01-02 15:15:00,91.61,91.77,91.57,91.63,40500.0,68.1468,68.2658,68.1171,68.1617,40500.0
2015-01-02 15:20:00,91.62,91.9,91.61,91.89,22100.0,68.1543,68.3625,68.1468,68.3551,22100.0
2015-01-02 15:25:00,91.9,91.95,91.86,91.94,24000.0,68.3625,68.3997,68.3328,68.3923,24000.0
2015-01-02 15:30:00,91.95,92.03,91.89,91.99,38000.0,68.3997,68.4593,68.3551,68.4295,38000.0
2015-01-02 15:35:00,91.98,92.21,91.9,92.06,40000.0,68.4221,68.5932,68.3625,68.4816,40000.0
2015-01-02 15:40:00,92.06,92.25,92.04,92.13,47200.0,68.4816,68.6229,68.4667,68.5336,47200.0
2015-01-02 15:45:00,92.15,92.39,92.14,92.38,66700.0,68.5485,68.727,68.5411,68.7196,66700.0
2015-01-02 15:50:00,92.38,92.48,92.32,92.39,76000.0,68.7196,68.794,68.675,68.727,76000.0
2015-01-02 15:55:00,92.4,92.46,92.22,92.22,100500.0,68.7345,68.7791,68.6006,68.6006,100500.0
2015-01-05 09:30:00,89.96,90.78,89.83,90.04,128300.0,66.9194,67.5294,66.8227,66.9789,128300.0
2015-01-05 09:35:00,90.01,90.03,89.01,89.01,112500.0,66.9566,66.9715,66.2127,66.2127,112500.0
2015-01-05 09:40:00,89.05,89.37,88.85,89.18,85600.0,66.2425,66.4805,66.0937,66.3392,85600.0
2015-01-05 09:45:00,89.16,89.2,88.6,88.64,92100.0,66.3243,66.3541,65.9077,65.9375,92100.0
2015-01-05 09:50:00,88.69,88.77,88.4,88.57,80900.0,65.9747,66.0342,65.759,65.8854,80900.0
2015-01-05 09:55:00,88.53,88.54,88.17,88.33,84300.0,65.8557,65.8631,65.5879,65.7069,84300.0
2015-01-05 10:00:00,88.31,88.4,88.09,88.12,123500.0,65.692,65.759,65.5284,65.5507,123500.0
2015-01-05 10:05:00,88.09,88.26,87.72,88.25,148200.0,65.5284,65.6548,65.2531,65.6474,148200.0
2015-01-05 10:10:00,88.28,88.3,87.67,87.73,80700.0,65.6697,65.6846,65.2159,65.2606,80700.0
2015-01-05 10:15:00,87.71,87.8,87.56,87.62,55300.0,65.2457,65.3126,65.1341,65.1787,55300.0
2015-01-05 10:20:00,87.63,87.76,87.4,87.61,80800.0,65.1862,65.2829,65.0151,65.1713,80800.0
2015-01-05 10:25:00,87.63,87.83,87.37,87.43,71800.0,65.1862,65.335,64.9928,65.0374,71800.0
2015-01-05 10:30:00,87.43,87.76,87.2,87.73,146700.0,65.0374,65.2829,64.8663,65.2606,146700.0
2015-01-05 10:35:00,87.75,87.76,87.41,87.47,61800.0,65.2754,65.2829,65.0225,65.0672,61800.0
2015-01-05 10:40:00,87.45,87.53,86.96,86.96,90800.0,65.0523,65.1118,64.6878,64.6878,90800.0
2015-01-05 10:45:00,86.98,87.1,86.82,87.1,84400.0,64.7027,64.7919,64.5836,64.7919,84400.0
2015-01-05 10:50:00,87.1,87.1,86.81,86.85,51200.0,64.7919,64.7919,64.5762,64.606,51200.0
2015-01-05 10:55:00,86.84,86.86,86.42,86.43,97300.0,64.5985,64.6134,64.2861,64.2935,97300.0
2015-01-05 11:00:00,86.45,86.61,86.36,86.49,72300.0,64.3084,64.4274,64.2415,64.3382,72300.0
2015-01-05 11:05:00,86.49,86.72,86.39,86.61,65700.0,64.3382,64.5093,64.2638,64.4274,65700.0
2015-01-05 11:10:00,86.63,86.71,86.35,86.57,51200.0,64.4423,64.5018,64.234,64.3977,51200.0
2015-01-05 11:15:00,86.55,86.74,86.41,86.56,88700.0,64.3828,64.5241,64.2786,64.3902,88700.0
2015-01-05 11:20:00,86.59,86.71,86.48,86.65,34800.0,64.4125,64.5018,64.3307,64.4572,34800.0
2015-01-05 11:25:00,86.64,86.78,86.48,86.48,56300.0,64.4497,64.5539,64.3307,64.3307,56300.0
2015-01-05 11:30:00,86.49,86.59,86.38,86.49,70300.0,64.3382,64.4125,64.2563,64.3382,70300.0
2015-01-05 11:35:00,86.48,86.56,86.42,86.47,55100.0,64.3307,64.3902,64.2861,64.3233,55100.0
2015-01-05 11:40:00,86.46,86.59,86.32,86.53,62100.0,64.3158,64.4125,64.2117,64.3679,62100.0
2015-01-05 11:45:00,86.53,86.53,86.26,86.48,73900.0,64.3679,64.3679,64.1671,64.3307,73900.0
2015-01-05 11:50:00,86.5,86.56,86.28,86.54,55400.0,64.3456,64.3902,64.1819,64.3754,55400.0
2015-01-05 11:55:00,86.55,86.65,86.43,86.65,78300.0,64.3828,64.4572,64.2935,64.4572,78300.0
2015-01-05 12:00:00,86.66,86.76,86.58,86.65,37600.0,64.4646,64.539,64.4051,64.4572,37600.0
2015-01-05 12:05:00,86.65,86.85,86.59,86.71,89600.0,64.4572,64.606,64.4125,64.5018,89600.0
2015-01-05 12:10:00,86.68,86.73,86.45,86.45,33400.0,64.4795,64.5167,64.3084,64.3084,33400.0
2015-01-05 12:15:00,86.49,86.49,86.14,86.14,38700.0,64.3382,64.3382,64.0778,64.0778,38700.0
2015-01-05 12:20:00,86.16,86.26,86.07,86.16,74500.0,64.0927,64.1671,64.0257,64.0927,74500.0
2015-01-05 12:25:00,86.16,86.37,86.16,86.26,55200.0,64.0927,64.2489,64.0927,64.1671,55200.0
2015-01-05 12:30:00,86.25,86.27,86.02,86.03,39000.0,64.1596,64.1745,63.9885,63.996,39000.0
2015-01-05 12:35:00,86.02,86.3,86.02,86.23,53100.0,63.9885,64.1968,63.9885,64.1448,53100.0
2015-01-05 12:40:00,86.24,86.56,86.23,86.51,57600.0,64.1522,64.3902,64.1448,64.353,57600.0
2015-01-05 12:45:00,86.47,86.74,86.46,86.74,31800.0,64.3233,64.5241,64.3158,64.5241,31800.0
2015-01-05 12:50:00,86.77,86.77,86.44,86.45,55400.0,64.5464,64.5464,64.301,64.3084,55400.0
2015-01-05 12:55:00,86.45,86.46,86.14,86.24,33100.0,64.3084,64.3158,64.0778,64.1522,33100.0
2015-01-05 13:00:00,86.23,86.38,86.17,86.31,38500.0,64.1448,64.2563,64.1001,64.2043,38500.0
2015-01-05 13:05:00,86.34,86.71,86.33,86.69,38000.0,64.2266,64.5018,64.2191,64.4869,38000.0
2015-01-05 13:10:00,86.67,86.68,86.38,86.41,25500.0,64.4721,64.4795,64.2563,64.2786,25500.0
2015-01-05 13:15:00,86.4,86.51,86.3,86.44,25200.0,64.2712,64.353,64.1968,64.301,25200.0
2015-01-05 13:20:00,86.43,86.47,86.32,86.38,32600.0,64.2935,64.3233,64.2117,64.2563,32600.0
2015-01-05 13:25:00,86.38,86.43,86.27,86.32,28400.0,64.2563,64.2935,64.1745,64.2117,28400.0
2015-01-05 13:30:00,86.32,86.84,86.31,86.69,57700.0,64.2117,64.5985,64.2043,64.4869,57700.0
2015-01-05 13:35:00,86.69,87.04,86.65,86.92,58100.0,64.4869,64.7473,64.4572,64.658,58100.0
2015-01-05 13:40:00,86.91,87.21,86.82,86.85,67100.0,64.6506,64.8738,64.5836,64.606,67100.0
2015-01-05 13:45:00,86.85,86.9,86.7,86.83,37100.0,64.606,64.6431,64.4944,64.5911,37100.0
2015-01-05 13:50:00,86.81,86.9,86.71,86.82,39200.0,64.5762,64.6431,64.5018,64.5836,39200.0
2015-01-05 13:55:00,86.82,86.83,86.71,86.73,43500.0,64.5836,64.5911,64.5018,64.5167,43500.0
2015-01-05 14:00:00,86.72,86.73,86.55,86.6,48000.0,64.5093,64.5167,64.3828,64.42,48000.0
2015-01-05 14:05:00,86.59,86.65,86.49,86.54,60600.0,64.4125,64.4572,64.3382,64.3754,60600.0
2015-01-05 14:10:00,86.54,86.62,86.36,86.4,48900.0,64.3754,64.4349,64.2415,64.2712,48900.0
2015-01-05 14:15:00,86.37,86.47,86.25,86.25,53000.0,64.2489,64.3233,64.1596,64.1596,53000.0
2015-01-05 14:20:00,86.29,86.36,86.21,86.32,43800.0,64.1894,64.2415,64.1299,64.2117,43800.0
2015-01-05 14:25:00,86.33,86.45,86.16,86.21,54900.0,64.2191,64.3084,64.0927,64.1299,54900.0
2015-01-05 14:30:00,86.19,86.37,86.1,86.37,40000.0,64.115,64.2489,64.048,64.2489,40000.0
2015-01-05 14:35:00,86.35,86.45,86.34,86.4,41000.0,64.234,64.3084,64.2266,64.2712,41000.0
2015-01-05 14:40:00,86.42,86.49,86.32,86.33,43000.0,64.2861,64.3382,64.2117,64.2191,43000.0
2015-01-05 14:45:00,86.34,86.36,86.21,86.24,43900.0,64.2266,64.2415,64.1299,64.1522,43900.0
2015-01-05 14:50:00,86.23,86.25,86.15,86.21,40000.0,64.1448,64.1596,64.0852,64.1299,40000.0
2015-01-05 14:55:00,86.2,86.28,86.18,86.18,59200.0,64.1224,64.1819,64.1076,64.1076,59200.0
2015-01-05 15:00:00,86.18,86.23,86.12,86.18,49800.0,64.1076,64.1448,64.0629,64.1076,49800.0
2015-01-05 15:05:00,86.18,86.35,86.18,86.3,55700.0,64.1076,64.234,64.1076,64.1968,55700.0
2015-01-05 15:10:00,86.31,86.39,86.29,86.37,41600.0,64.2043,64.2638,64.1894,64.2489,41600.0
2015-01-05 15:15:00,86.36,86.42,86.31,86.4,56900.0,64.2415,64.2861,64.2043,64.2712,56900.0
2015-01-05 15:20:00,86.39,86.53,86.34,86.51,74000.0,64.2638,64.3679,64.2266,64.353,74000.0
2015-01-05 15:25:00,86.52,86.53,86.45,86.53,77300.0,64.3605,64.3679,64.3084,64.3679,77300.0
2015-01-05 15:30:00,86.53,86.6,86.52,86.59,70900.0,64.3679,64.42,64.3605,64.4125,70900.0
2015-01-05 15:35:00,86.59,86.68,86.55,86.67,62600.0,64.4125,64.4795,64.3828,64.4721,62600.0
2015-01-05 15:40:00,86.67,86.8,86.66,86.77,101600.0,64.4721,64.5688,64.4646,64.5464,101600.0
2015-01-05 15:45:00,86.77,86.97,86.7,86.95,151700.0,64.5464,64.6952,64.4944,64.6803,151700.0
2015-01-05 15:50:00,86.94,87.04,86.86,86.99,141200.0,64.6729,64.7473,64.6134,64.7101,141200.0
2015-01-05 15:55:00,86.98,86.99,86.67,86.73,227000.0,64.7027,64.7101,64.4721,64.5167,227000.0
2015-01-06 09:30:00,85.84,85.93,85.17,85.79,193600.0,63.8546,63.9216,63.3562,63.8174,193600.0
2015-01-06 09:35:00,85.78,85.78,85.26,85.39,121000.0,63.81,63.81,63.4232,63.5199,121000.0
2015-01-06 09:40:00,85.43,86.29,85.25,86.29,168900.0,63.5496,64.1894,63.4157,64.1894,168900.0
2015-01-06 09:45:00,86.26,86.49,86.09,86.47,83300.0,64.1671,64.3382,64.0406,64.3233,83300.0
2015-01-06 09:50:00,86.45,86.47,85.75,85.97,86200.0,64.3084,64.3233,63.7877,63.9513,86200.0
2015-01-06 09:55:00,85.98,86.12,85.85,85.95,94300.0,63.9588,64.0629,63.8621,63.9365,94300.0
2015-01-06 10:00:00,85.95,86.34,85.64,86.13,114600.0,63.9365,64.2266,63.7059,64.0704,114600.0
2015-01-06 10:05:00,86.13,86.49,85.91,86.39,69900.0,64.0704,64.3382,63.9067,64.2638,69900.0
2015-01-06 10:10:00,86.39,86.6,86.26,86.52,96600.0,64.2638,64.42,64.1671,64.3605,96600.0
2015-01-06 10:15:00,86.5,86.55,86.13,86.21,107000.0,64.3456,64.3828,64.0704,64.1299,107000.0
2015-01-06 10:20:00,86.21,86.24,85.71,86.01,103800.0,64.1299,64.1522,63.7579,63.9811,103800.0
2015-01-06 10:25:00,85.97,86.22,85.85,86.15,63600.0,63.9513,64.1373,63.8621,64.0852,63600.0
2015-01-06 10:30:00,86.09,86.15,85.69,85.75,85500.0,64.0406,64.0852,63.7431,63.7877,85500.0
2015-01-06 10:35:00,85.72,85.85,85.65,85.7,46400.0,63.7654,63.8621,63.7133,63.7505,46400.0
2015-01-06 10:40:00,85.7,85.7,85.5,85.55,56100.0,63.7505,63.7505,63.6017,63.6389,56100.0
2015-01-06 10:45:00,85.54,85.66,85.31,85.34,97300.0,63.6315,63.7207,63.4604,63.4827,97300.0
2015-01-06 10:50:00,85.34,85.45,85.22,85.25,53500.0,63.4827,63.5645,63.3934,63.4157,53500.0
2015-01-06 10:55:00,85.25,85.25,84.97,85.08,113200.0,63.4157,63.4157,63.2075,63.2893,113200.0
2015-01-06 11:00:00,85.08,85.08,84.84,84.93,96200.0,63.2893,63.2893,63.1108,63.1777,96200.0
2015-01-06 11:05:00,84.92,84.95,84.78,84.89,97200.0,63.1703,63.1926,63.0661,63.148,97200.0
2015-01-06 11:10:00,84.92,84.95,84.8,84.88,89400.0,63.1703,63.1926,63.081,63.1405,89400.0
2015-01-06 11:15:00,84.89,84.94,84.71,84.83,83400.0,63.148,63.1851,63.0141,63.1033,83400.0
2015-01-06 11:20:00,84.81,84.81,84.54,84.59,77800.0,63.0884,63.0884,62.8876,62.9248,77800.0
2015-01-06 11:25:00,84.58,84.58,84.32,84.4,101500.0,62.9173,62.9173,62.7239,62.7835,101500.0
2015-01-06 11:30:00,84.41,84.44,84.27,84.28,61500.0,62.7909,62.8132,62.6867,62.6942,61500.0
2015-01-06 11:35:00,84.27,84.36,84.0,84.08,82100.0,62.6867,62.7537,62.4859,62.5454,82100.0
2015-01-06 11:40:00,84.05,84.17,84.01,84.06,48500.0,62.5231,62.6124,62.4933,62.5305,48500.0
2015-01-06 11:45:00,84.06,84.21,83.95,84.14,68400.0,62.5305,62.6421,62.4487,62.59,68400.0
2015-01-06 11:50:00,84.15,84.34,84.06,84.1,64300.0,62.5975,62.7388,62.5305,62.5603,64300.0
2015-01-06 11:55:00,84.1,84.2,84.04,84.1,77600.0,62.5603,62.6347,62.5157,62.5603,77600.0
2015-01-06 12:00:00,84.08,84.14,83.88,83.93,63300.0,62.5454,62.59,62.3966,62.4338,63300.0
2015-01-06 12:05:00,83.93,83.93,83.77,83.86,92400.0,62.4338,62.4338,62.3148,62.3818,92400.0
2015-01-06 12:10:00,83.85,84.06,83.79,83.91,73600.0,62.3743,62.5305,62.3297,62.4189,73600.0
2015-01-06 12:15:00,83.9,83.99,83.79,83.85,75000.0,62.4115,62.4785,62.3297,62.3743,75000.0
2015-01-06 12:20:00,83.83,84.0,83.69,83.82,77900.0,62.3594,62.4859,62.2553,62.352,77900.0
2015-01-06 12:25:00,83.82,84.14,83.81,84.13,106600.0,62.352,62.59,62.3446,62.5826,106600.0
2015-01-06 12:30:00,84.1,84.25,84.03,84.25,95700.0,62.5603,62.6719,62.5082,62.6719,95700.0
2015-01-06 12:35:00,84.24,84.66,84.24,84.53,72400.0,62.6644,62.9769,62.6644,62.8802,72400.0
2015-01-06 12:40:00,84.52,84.7,84.5,84.51,51000.0,62.8727,63.0066,62.8578,62.8653,51000.0
2015-01-06 12:45:00,84.51,84.57,84.39,84.41,33900.0,62.8653,62.9099,62.776,62.7909,33900.0
2015-01-06 12:50:00,84.39,84.52,84.21,84.4,66700.0,62.776,62.8727,62.6421,62.7835,66700.0
2015-01-06 12:55:00,84.4,84.58,84.35,84.51,45100.0,62.7835,62.9173,62.7463,62.8653,45100.0
2015-01-06 13:00:00,84.54,84.55,83.95,83.98,60800.0,62.8876,62.895,62.4487,62.471,60800.0
2015-01-06 13:05:00,84.0,84.01,83.53,83.59,97900.0,62.4859,62.4933,62.1363,62.1809,97900.0
2015-01-06 13:10:00,83.59,83.6,83.23,83.24,100700.0,62.1809,62.1883,61.9131,61.9206,100700.0
2015-01-06 13:15:00,83.23,83.36,83.14,83.22,76700.0,61.9131,62.0098,61.8462,61.9057,76700.0
2015-01-06 13:20:00,83.18,83.35,83.17,83.22,65100.0,61.8759,62.0024,61.8685,61.9057,65100.0
2015-01-06 13:25:00,83.25,83.38,82.92,83.35,122600.0,61.928,62.0247,61.6825,62.0024,122600.0
2015-01-06 13:30:00,83.33,83.36,82.96,82.97,71600.0,61.9875,62.0098,61.7123,61.7197,71600.0
2015-01-06 13:35:00,82.97,83.11,82.93,83.06,69500.0,61.7197,61.8238,61.6899,61.7867,69500.0
2015-01-06 13:40:00,83.08,83.14,82.99,83.02,59300.0,61.8015,61.8462,61.7346,61.7569,59300.0
2015-01-06 13:45:00,83.02,83.15,82.86,82.87,89300.0,61.7569,61.8536,61.6379,61.6453,89300.0
2015-01-06 13:50:00,82.86,83.14,82.86,82.99,70100.0,61.6379,61.8462,61.6379,61.7346,70100.0
2015-01-06 13:55:00,83.0,83.12,82.93,83.1,75500.0,61.742,61.8313,61.6899,61.8164,75500.0
2015-01-06 14:00:00,83.08,83.15,83.01,83.08,49800.0,61.8015,61.8536,61.7495,61.8015,49800.0
2015-01-06 14:05:00,83.06,83.13,82.88,83.09,69100.0,61.7867,61.8387,61.6528,61.809,69100.0
2015-01-06 14:10:00,83.09,83.09,82.76,82.79,52500.0,61.809,61.809,61.5635,61.5858,52500.0
2015-01-06 14:15:00,82.8,82.95,82.76,82.81,66500.0,61.5932,61.7048,61.5635,61.6007,66500.0
2015-01-06 14:20:00,82.83,83.2,82.82,83.18,67000.0,61.6156,61.8908,61.6081,61.8759,67000.0
2015-01-06 14:25:00,83.21,83.37,83.17,83.3,64800.0,61.8982,62.0173,61.8685,61.9652,64800.0
2015-01-06 14:30:00,83.34,83.54,83.16,83.21,63400.0,61.9949,62.1437,61.861,61.8982,63400.0
2015-01-06 14:35:00,83.19,83.4,83.12,83.39,60400.0,61.8834,62.0396,61.8313,62.0321,60400.0
2015-01-06 14:40:00,83.38,83.56,83.38,83.53,79700.0,62.0247,62.1586,62.0247,62.1363,79700.0
2015-01-06 14:45:00,83.51,83.67,83.48,83.61,74600.0,62.1214,62.2404,62.0991,62.1958,74600.0
2015-01-06 14:50:00,83.59,83.84,83.57,83.76,60100.0,62.1809,62.3669,62.166,62.3074,60100.0
2015-01-06 14:55:00,83.78,83.81,83.48,83.49,61500.0,62.3222,62.3446,62.0991,62.1065,61500.0
2015-01-06 15:00:00,83.48,83.52,83.36,83.47,71500.0,62.0991,62.1288,62.0098,62.0916,71500.0
2015-01-06 15:05:00,83.48,83.58,83.42,83.54,89400.0,62.0991,62.1735,62.0544,62.1437,89400.0
2015-01-06 15:10:00,83.55,83.71,83.5,83.71,111600.0,62.1512,62.2702,62.114,62.2702,111600.0
2015-01-06 15:15:00,83.69,84.09,83.67,83.99,100100.0,62.2553,62.5528,62.2404,62.4785,100100.0
2015-01-06 15:20:00,84.0,84.31,83.94,84.14,94400.0,62.4859,62.7165,62.4413,62.59,94400.0
2015-01-06 15:25:00,84.13,84.37,84.1,84.36,97300.0,62.5826,62.7611,62.5603,62.7537,97300.0
2015-01-06 15:30:00,84.34,84.59,84.28,84.48,118100.0,62.7388,62.9248,62.6942,62.843,118100.0
2015-01-06 15:35:00,84.47,84.5,84.31,84.34,173600.0,62.8355,62.8578,62.7165,62.7388,173600.0
2015-01-06 15:40:00,84.33,84.53,84.33,84.49,123100.0,62.7314,62.8802,62.7314,62.8504,123100.0
2015-01-06 15:45:00,84.49,84.63,84.45,84.55,163300.0,62.8504,62.9545,62.8206,62.895,163300.0
2015-01-06 15:50:00,84.54,84.56,84.44,84.5,202600.0,62.8876,62.9025,62.8132,62.8578,202600.0
2015-01-06 15:55:00,84.49,84.5,84.2,84.2,324300.0,62.8504,62.8578,62.6347,62.6347,324300.0
2015-01-07 09:30:00,85.18,85.73,84.73,85.41,125000.0,63.3637,63.7728,63.0289,63.5348,125000.0
2015-01-07 09:35:00,85.42,85.6,84.9,85.2,53900.0,63.5422,63.6761,63.1554,63.3786,53900.0
2015-01-07 09:40:00,85.22,85.23,84.5,84.8,54800.0,63.3934,63.4009,62.8578,63.081,54800.0
2015-01-07 09:45:00,84.81,84.95,84.36,84.83,71200.0,63.0884,63.1926,62.7537,63.1033,71200.0
2015-01-07 09:50:00,84.84,84.95,84.45,84.52,57700.0,63.1108,63.1926,62.8206,62.8727,57700.0
2015-01-07 09:55:00,84.55,85.1,84.38,84.94,73000.0,62.895,63.3042,62.7686,63.1851,73000.0
2015-01-07 10:00:00,84.94,85.26,84.94,85.21,52500.0,63.1851,63.4232,63.1851,63.386,52500.0
2015-01-07 10:05:00,85.23,85.23,84.81,85.05,59500.0,63.4009,63.4009,63.0884,63.267,59500.0
2015-01-07 10:10:00,85.05,85.36,84.83,84.84,77100.0,63.267,63.4976,63.1033,63.1108,77100.0
2015-01-07 10:15:00,84.8,85.01,84.74,84.88,73400.0,63.081,63.2372,63.0364,63.1405,73400.0
2015-01-07 10:20:00,84.88,85.07,84.65,84.7,87500.0,63.1405,63.2819,62.9694,63.0066,87500.0
2015-01-07 10:25:00,84.71,84.81,84.58,84.74,71500.0,63.0141,63.0884,62.9173,63.0364,71500.0
2015-01-07 10:30:00,84.73,84.73,84.32,84.38,96600.0,63.0289,63.0289,62.7239,62.7686,96600.0
2015-01-07 10:35:00,84.37,84.39,83.96,84.0,61100.0,62.7611,62.776,62.4561,62.4859,61100.0
2015-01-07 10:40:00,84.0,84.18,83.92,84.08,63200.0,62.4859,62.6198,62.4264,62.5454,63200.0
2015-01-07 10:45:00,84.11,84.57,84.11,84.57,47600.0,62.5677,62.9099,62.5677,62.9099,47600.0
2015-01-07 10:50:00,84.53,84.74,84.4,84.57,47000.0,62.8802,63.0364,62.7835,62.9099,47000.0
2015-01-07 10:55:00,84.57,84.61,84.18,84.32,73500.0,62.9099,62.9397,62.6198,62.7239,73500.0
2015-01-07 11:00:00,84.35,84.55,84.16,84.28,49600.0,62.7463,62.895,62.6049,62.6942,49600.0
2015-01-07 11:05:00,84.28,84.52,84.19,84.37,46800.0,62.6942,62.8727,62.6272,62.7611,46800.0
2015-01-07 11:10:00,84.38,84.56,84.17,84.24,37600.0,62.7686,62.9025,62.6124,62.6644,37600.0
2015-01-07 11:15:00,84.25,84.6,84.23,84.56,53800.0,62.6719,62.9322,62.657,62.9025,53800.0
2015-01-07 11:20:00,84.53,84.83,84.5,84.78,75800.0,62.8802,63.1033,62.8578,63.0661,75800.0
2015-01-07 11:25:00,84.8,84.81,84.54,84.63,52000.0,63.081,63.0884,62.8876,62.9545,52000.0
2015-01-07 11:30:00,84.6,84.72,84.47,84.69,28300.0,62.9322,63.0215,62.8355,62.9992,28300.0
2015-01-07 11:35:00,84.68,84.72,84.41,84.43,29900.0,62.9917,63.0215,62.7909,62.8058,29900.0
2015-01-07 11:40:00,84.44,84.49,84.32,84.38,52600.0,62.8132,62.8504,62.7239,62.7686,52600.0
2015-01-07 11:45:00,84.37,84.6,84.37,84.51,36100.0,62.7611,62.9322,62.7611,62.8653,36100.0
2015-01-07 11:50:00,84.52,84.59,84.42,84.51,53000.0,62.8727,62.9248,62.7983,62.8653,53000.0
2015-01-07 11:55:00,84.49,84.56,84.39,84.5,61800.0,62.8504,62.9025,62.776,62.8578,61800.0
2015-01-07 12:00:00,84.51,84.69,84.4,84.56,94000.0,62.8653,62.9992,62.7835,62.9025,94000.0
2015-01-07 12:05:00,84.56,84.7,84.46,84.57,98700.0,62.9025,63.0066,62.8281,62.9099,98700.0
2015-01-07 12:10:00,84.57,84.61,84.2,84.24,60900.0,62.9099,62.9397,62.6347,62.6644,60900.0
2015-01-07 12:15:00,84.24,84.34,84.2,84.26,28100.0,62.6644,62.7388,62.6347,62.6793,28100.0
2015-01-07 12:20:00,84.25,84.27,84.12,84.27,32700.0,62.6719,62.6867,62.5752,62.6867,32700.0
2015-01-07 12:25:00,84.29,84.36,84.08,84.19,44800.0,62.7016,62.7537,62.5454,62.6272,44800.0
2015-01-07 12:30:00,84.23,84.34,83.9,83.93,41500.0,62.657,62.7388,62.4115,62.4338,41500.0
2015-01-07 12:35:00,83.96,84.06,83.85,83.89,53500.0,62.4561,62.5305,62.3743,62.4041,53500.0
2015-01-07 12:40:00,83.93,84.0,83.82,83.9,35600.0,62.4338,62.4859,62.352,62.4115,35600.0
2015-01-07 12:45:00,83.94,83.94,83.36,83.58,59800.0,62.4413,62.4413,62.0098,62.1735,59800.0
2015-01-07 12:50:00,83.58,83.61,83.34,83.34,52500.0,62.1735,62.1958,61.9949,61.9949,52500.0
2015-01-07 12:55:00,83.33,83.37,83.18,83.21,55800.0,61.9875,62.0173,61.8759,61.8982,55800.0
2015-01-07 13:00:00,83.22,83.29,83.09,83.13,96500.0,61.9057,61.9577,61.809,61.8387,96500.0
2015-01-07 13:05:00,83.11,83.24,83.04,83.07,91300.0,61.8238,61.9206,61.7718,61.7941,91300.0
2015-01-07 13:10:00,83.07,83.14,82.93,82.97,69400.0,61.7941,61.8462,61.6899,61.7197,69400.0
2015-01-07 13:15:00,82.97,82.99,82.83,82.95,56200.0,61.7197,61.7346,61.6156,61.7048,56200.0
2015-01-07 13:20:00,82.95,83.02,82.72,82.85,53600.0,61.7048,61.7569,61.5337,61.6304,53600.0
2015-01-07 13:25:00,82.83,83.19,82.81,83.15,34400.0,61.6156,61.8834,61.6007,61.8536,34400.0
2015-01-07 13:30:00,83.16,83.29,83.12,83.26,28300.0,61.861,61.9577,61.8313,61.9354,28300.0
2015-01-07 13:35:00,83.24,83.24,82.82,82.86,41500.0,61.9206,61.9206,61.6081,61.6379,41500.0
2015-01-07 13:40:00,82.85,83.01,82.84,82.98,35900.0,61.6304,61.7495,61.623,61.7271,35900.0
2015-01-07 13:45:00,82.98,83.1,82.88,83.06,57700.0,61.7271,61.8164,61.6528,61.7867,57700.0
2015-01-07 13:50:00,83.09,83.1,82.99,83.02,38100.0,61.809,61.8164,61.7346,61.7569,38100.0
2015-01-07 13:55:00,83.0,83.08,82.98,83.06,25400.0,61.742,61.8015,61.7271,61.7867,25400.0
2015-01-07 14:00:00,83.05,83.4,82.91,83.28,61300.0,61.7792,62.0396,61.6751,61.9503,61300.0
2015-01-07 14:05:00,83.27,83.43,83.1,83.42,37200.0,61.9429,62.0619,61.8164,62.0544,37200.0
2015-01-07 14:10:00,83.42,83.47,83.18,83.31,39300.0,62.0544,62.0916,61.8759,61.9726,39300.0
2015-01-07 14:15:00,83.32,83.45,83.14,83.18,68500.0,61.9801,62.0768,61.8462,61.8759,68500.0
2015-01-07 14:20:00,83.16,83.38,83.09,83.38,46700.0,61.861,62.0247,61.809,62.0247,46700.0
2015-01-07 14:25:00,83.33,83.48,83.22,83.41,47600.0,61.9875,62.0991,61.9057,62.047,47600.0
2015-01-07 14:30:00,83.4,83.79,83.39,83.73,129600.0,62.0396,62.3297,62.0321,62.2851,129600.0
2015-01-07 14:35:00,83.75,84.03,83.7,83.9,128300.0,62.2999,62.5082,62.2627,62.4115,128300.0
2015-01-07 14:40:00,83.87,83.9,83.72,83.79,32000.0,62.3892,62.4115,62.2776,62.3297,32000.0
2015-01-07 14:45:00,83.76,83.78,83.56,83.61,49700.0,62.3074,62.3222,62.1586,62.1958,49700.0
2015-01-07 14:50:00,83.62,83.62,83.34,83.44,51400.0,62.2032,62.2032,61.9949,62.0693,51400.0
2015-01-07 14:55:00,83.42,83.5,83.28,83.34,41100.0,62.0544,62.114,61.9503,61.9949,41100.0
2015-01-07 15:00:00,83.33,83.42,83.31,83.31,34000.0,61.9875,62.0544,61.9726,61.9726,34000.0
2015-01-07 15:05:00,83.31,83.49,83.29,83.48,47000.0,61.9726,62.1065,61.9577,62.0991,47000.0
2015-01-07 15:10:00,83.47,83.47,83.32,83.35,34300.0,62.0916,62.0916,61.9801,62.0024,34300.0
2015-01-07 15:15:00,83.34,83.34,83.18,83.23,67400.0,61.9949,61.9949,61.8759,61.9131,67400.0
2015-01-07 15:20:00,83.24,83.28,83.21,83.23,46000.0,61.9206,61.9503,61.8982,61.9131,46000.0
2015-01-07 15:25:00,83.22,83.41,83.19,83.39,52400.0,61.9057,62.047,61.8834,62.0321,52400.0
2015-01-07 15:30:00,83.38,83.43,83.27,83.36,50800.0,62.0247,62.0619,61.9429,62.0098,50800.0
2015-01-07 15:35:00,83.35,83.42,83.3,83.38,70700.0,62.0024,62.0544,61.9652,62.0247,70700.0
2015-01-07 15:40:00,83.38,83.42,83.24,83.39,130600.0,62.0247,62.0544,61.9206,62.0321,130600.0
2015-01-07 15:45:00,83.38,83.42,83.27,83.28,134600.0,62.0247,62.0544,61.9429,61.9503,134600.0
2015-01-07 15:50:00,83.27,83.34,83.21,83.33,165800.0,61.9429,61.9949,61.8982,61.9875,165800.0
2015-01-07 15:55:00,83.32,83.72,83.31,83.67,450200.0,61.9801,62.2776,61.9726,62.2404,450200.0
2015-01-08 09:30:00,84.55,85.16,84.23,84.3,146300.0,62.895,63.3488,62.657,62.7091,146300.0
2015-01-08 09:35:00,84.32,84.6,84.07,84.47,85500.0,62.7239,62.9322,62.538,62.8355,85500.0
2015-01-08 09:40:00,84.46,84.99,84.41,84.9,122900.0,62.8281,63.2223,62.7909,63.1554,122900.0
2015-01-08 09:45:00,84.9,85.51,84.75,85.4,99300.0,63.1554,63.6092,63.0438,63.5273,99300.0
2015-01-08 09:50:00,85.35,85.47,85.08,85.43,57000.0,63.4901,63.5794,63.2893,63.5496,57000.0
2015-01-08 09:55:00,85.45,85.67,85.35,85.61,92800.0,63.5645,63.7282,63.4901,63.6835,92800.0
2015-01-08 10:00:00,85.65,86.1,85.61,85.89,123200.0,63.7133,64.048,63.6835,63.8918,123200.0
2015-01-08 10:05:00,85.9,86.42,85.83,86.42,89300.0,63.8993,64.2861,63.8472,64.2861,89300.0
2015-01-08 10:10:00,86.37,86.5,86.23,86.3,106600.0,64.2489,64.3456,64.1448,64.1968,106600.0
2015-01-08 10:15:00,86.32,86.35,85.87,85.87,111400.0,64.2117,64.234,63.877,63.877,111400.0
2015-01-08 10:20:00,85.85,85.93,85.42,85.56,103000.0,63.8621,63.9216,63.5422,63.6464,103000.0
2015-01-08 10:25:00,85.55,86.03,85.52,85.81,71900.0,63.6389,63.996,63.6166,63.8323,71900.0
2015-01-08 10:30:00,85.88,86.12,85.83,85.95,94600.0,63.8844,64.0629,63.8472,63.9365,94600.0
2015-01-08 10:35:00,85.95,86.11,85.94,85.98,91700.0,63.9365,64.0555,63.929,63.9588,91700.0
2015-01-08 10:40:00,85.99,86.19,85.99,86.13,106300.0,63.9662,64.115,63.9662,64.0704,106300.0
2015-01-08 10:45:00,86.1,86.18,85.78,85.87,52300.0,64.048,64.1076,63.81,63.877,52300.0
2015-01-08 10:50:00,85.88,86.1,85.8,85.81,79400.0,63.8844,64.048,63.8249,63.8323,79400.0
2015-01-08 10:55:00,85.81,85.92,85.66,85.79,39000.0,63.8323,63.9141,63.7207,63.8174,39000.0
2015-01-08 11:00:00,85.79,86.02,85.73,85.95,48400.0,63.8174,63.9885,63.7728,63.9365,48400.0
2015-01-08 11:05:00,85.92,86.26,85.91,86.03,51300.0,63.9141,64.1671,63.9067,63.996,51300.0
2015-01-08 11:10:00,86.02,86.21,85.82,86.04,52400.0,63.9885,64.1299,63.8398,64.0034,52400.0
2015-01-08 11:15:00,86.04,86.17,85.9,86.1,55300.0,64.0034,64.1001,63.8993,64.048,55300.0
2015-01-08 11:20:00,86.11,86.17,85.87,85.96,40800.0,64.0555,64.1001,63.877,63.9439,40800.0
2015-01-08 11:25:00,85.95,85.97,85.7,85.82,68900.0,63.9365,63.9513,63.7505,63.8398,68900.0
2015-01-08 11:30:00,85.79,85.94,85.75,85.86,55800.0,63.8174,63.929,63.7877,63.8695,55800.0
2015-01-08 11:35:00,85.84,86.07,85.81,86.0,42900.0,63.8546,64.0257,63.8323,63.9737,42900.0
2015-01-08 11:40:00,85.99,86.06,85.61,85.81,39900.0,63.9662,64.0183,63.6835,63.8323,39900.0
2015-01-08 11:45:00,85.83,86.08,85.83,85.99,30200.0,63.8472,64.0332,63.8472,63.9662,30200.0
2015-01-08 11:50:00,85.99,86.29,85.99,86.14,51100.0,63.9662,64.1894,63.9662,64.0778,51100.0
2015-01-08 11:55:00,86.13,86.43,86.06,86.41,39600.0,64.0704,64.2935,64.0183,64.2786,39600.0
2015-01-08 12:00:00,86.43,86.44,86.24,86.28,41300.0,64.2935,64.301,64.1522,64.1819,41300.0
2015-01-08 12:05:00,86.29,86.54,86.2,86.28,52900.0,64.1894,64.3754,64.1224,64.1819,52900.0
2015-01-08 12:10:00,86.25,86.55,86.22,86.52,71200.0,64.1596,64.3828,64.1373,64.3605,71200.0
2015-01-08 12:15:00,86.53,86.54,85.98,86.12,50300.0,64.3679,64.3754,63.9588,64.0629,50300.0
2015-01-08 12:20:00,86.12,86.34,86.11,86.26,34900.0,64.0629,64.2266,64.0555,64.1671,34900.0
2015-01-08 12:25:00,86.27,86.87,86.27,86.85,44200.0,64.1745,64.6208,64.1745,64.606,44200.0
2015-01-08 12:30:00,86.83,86.95,86.71,86.74,44500.0,64.5911,64.6803,64.5018,64.5241,44500.0
2015-01-08 12:35:00,86.72,86.99,86.66,86.94,44700.0,64.5093,64.7101,64.4646,64.6729,44700.0
2015-01-08 12:40:00,86.96,87.28,86.95,87.28,55500.0,64.6878,64.9258,64.6803,64.9258,55500.0
2015-01-08 12:45:00,87.27,87.28,87.02,87.05,57700.0,64.9184,64.9258,64.7324,64.7547,57700.0
2015-01-08 12:50:00,87.04,87.32,86.92,87.23,53900.0,64.7473,64.9556,64.658,64.8886,53900.0
2015-01-08 12:55:00,87.22,87.23,86.92,87.03,41400.0,64.8812,64.8886,64.658,64.7399,41400.0
2015-01-08 13:00:00,87.03,87.06,86.74,86.78,54900.0,64.7399,64.7622,64.5241,64.5539,54900.0
2015-01-08 13:05:00,86.78,87.06,86.73,86.92,33600.0,64.5539,64.7622,64.5167,64.658,33600.0
2015-01-08 13:10:00,86.9,87.12,86.84,87.11,52700.0,64.6431,64.8068,64.5985,64.7994,52700.0
2015-01-08 13:15:00,87.11,87.14,86.83,87.0,41000.0,64.7994,64.8217,64.5911,64.7175,41000.0
2015-01-08 13:20:00,87.0,87.09,86.98,87.0,34300.0,64.7175,64.7845,64.7027,64.7175,34300.0
2015-01-08 13:25:00,86.98,87.01,86.77,86.94,35200.0,64.7027,64.725,64.5464,64.6729,35200.0
2015-01-08 13:30:00,86.92,86.92,86.75,86.81,31900.0,64.658,64.658,64.5316,64.5762,31900.0
2015-01-08 13:35:00,86.82,86.89,86.69,86.75,28300.0,64.5836,64.6357,64.4869,64.5316,28300.0
2015-01-08 13:40:00,86.75,86.91,86.69,86.77,36400.0,64.5316,64.6506,64.4869,64.5464,36400.0
2015-01-08 13:45:00,86.77,86.78,86.33,86.4,41100.0,64.5464,64.5539,64.2191,64.2712,41100.0
2015-01-08 13:50:00,86.42,86.42,86.23,86.29,46400.0,64.2861,64.2861,64.1448,64.1894,46400.0
2015-01-08 13:55:00,86.26,86.27,85.94,86.01,53400.0,64.1671,64.1745,63.929,63.9811,53400.0
2015-01-08 14:00:00,86.0,86.12,85.86,85.91,54600.0,63.9737,64.0629,63.8695,63.9067,54600.0
2015-01-08 14:05:00,85.94,86.41,85.91,86.41,61400.0,63.929,64.2786,63.9067,64.2786,61400.0
2015-01-08 14:10:00,86.39,86.43,86.09,86.13,58600.0,64.2638,64.2935,64.0406,64.0704,58600.0
2015-01-08 14:15:00,86.15,86.51,86.15,86.35,42600.0,64.0852,64.353,64.0852,64.234,42600.0
2015-01-08 14:20:00,86.38,86.74,86.38,86.53,36600.0,64.2563,64.5241,64.2563,64.3679,36600.0
2015-01-08 14:25:00,86.57,87.04,86.53,86.99,43400.0,64.3977,64.7473,64.3679,64.7101,43400.0
2015-01-08 14:30:00,87.01,87.42,87.01,87.27,66300.0,64.725,65.03,64.725,64.9184,66300.0
2015-01-08 14:35:00,87.3,87.49,87.24,87.42,44300.0,64.9407,65.082,64.8961,65.03,44300.0
2015-01-08 14:40:00,87.42,87.61,87.39,87.57,83100.0,65.03,65.1713,65.0077,65.1415,83100.0
2015-01-08 14:45:00,87.57,87.65,87.41,87.43,53700.0,65.1415,65.2011,65.0225,65.0374,53700.0
2015-01-08 14:50:00,87.44,87.52,87.35,87.37,54600.0,65.0448,65.1044,64.9779,64.9928,54600.0
2015-01-08 14:55:00,87.37,87.55,87.37,87.38,57500.0,64.9928,65.1267,64.9928,65.0002,57500.0
2015-01-08 15:00:00,87.37,87.43,87.21,87.27,42000.0,64.9928,65.0374,64.8738,64.9184,42000.0
2015-01-08 15:05:00,87.26,87.28,86.96,86.96,65300.0,64.9109,64.9258,64.6878,64.6878,65300.0
2015-01-08 15:10:00,86.97,87.21,86.9,86.9,115200.0,64.6952,64.8738,64.6431,64.6431,115200.0
2015-01-08 15:15:00,86.91,87.21,86.91,87.16,46800.0,64.6506,64.8738,64.6506,64.8366,46800.0
2015-01-08 15:20:00,87.16,87.19,86.98,86.99,53200.0,64.8366,64.8589,64.7027,64.7101,53200.0
2015-01-08 15:25:00,86.98,87.05,86.87,86.91,75900.0,64.7027,64.7547,64.6208,64.6506,75900.0
2015-01-08 15:30:00,86.9,86.96,86.8,86.95,87100.0,64.6431,64.6878,64.5688,64.6803,87100.0
2015-01-08 15:35:00,86.95,86.98,86.7,86.77,66400.0,64.6803,64.7027,64.4944,64.5464,66400.0
2015-01-08 15:40:00,86.74,86.76,86.66,86.73,80000.0,64.5241,64.539,64.4646,64.5167,80000.0
2015-01-08 15:45:00,86.73,86.77,86.65,86.66,104100.0,64.5167,64.5464,64.4572,64.4646,104100.0
2015-01-08 15:50:00,86.65,86.75,86.64,86.75,112800.0,64.4572,64.5316,64.4497,64.5316,112800.0
2015-01-08 15:55:00,86.74,86.94,86.7,86.9,184700.0,64.5241,64.6729,64.4944,64.6431,184700.0
2015-01-09 09:30:00,87.02,87.36,86.87,86.88,60300.0,64.7324,64.9853,64.6208,64.6283,60300.0
2015-01-09 09:35:00,86.87,86.92,86.24,86.67,20400.0,64.6208,64.658,64.1522,64.4721,20400.0
2015-01-09 09:40:00,86.76,86.97,86.57,86.8,30700.0,64.539,64.6952,64.3977,64.5688,30700.0
2015-01-09 09:45:00,86.8,87.19,86.48,86.57,63300.0,64.5688,64.8589,64.3307,64.3977,63300.0
2015-01-09 09:50:00,86.56,86.86,86.46,86.62,35500.0,64.3902,64.6134,64.3158,64.4349,35500.0
2015-01-09 09:55:00,86.61,86.61,86.06,86.12,42700.0,64.4274,64.4274,64.0183,64.0629,42700.0
2015-01-09 10:00:00,86.1,86.64,86.01,86.52,49600.0,64.048,64.4497,63.9811,64.3605,49600.0
2015-01-09 10:05:00,86.54,86.73,86.35,86.69,22100.0,64.3754,64.5167,64.234,64.4869,22100.0
2015-01-09 10:10:00,86.68,86.89,86.6,86.7,40200.0,64.4795,64.6357,64.42,64.4944,40200.0
2015-01-09 10:15:00,86.71,86.86,86.55,86.8,38000.0,64.5018,64.6134,64.3828,64.5688,38000.0
2015-01-09 10:20:00,86.8,87.06,86.69,86.9,22500.0,64.5688,64.7622,64.4869,64.6431,22500.0
2015-01-09 10:25:00,86.9,86.96,86.66,86.72,44100.0,64.6431,64.6878,64.4646,64.5093,44100.0
2015-01-09 10:30:00,86.7,86.96,86.35,86.92,68700.0,64.4944,64.6878,64.234,64.658,68700.0
2015-01-09 10:35:00,86.92,87.0,86.74,87.0,49300.0,64.658,64.7175,64.5241,64.7175,49300.0
2015-01-09 10:40:00,86.99,87.01,86.66,87.01,48000.0,64.7101,64.725,64.4646,64.725,48000.0
2015-01-09 10:45:00,86.98,87.33,86.9,87.11,62600.0,64.7027,64.963,64.6431,64.7994,62600.0
2015-01-09 10:50:00,87.14,87.45,87.01,87.43,46800.0,64.8217,65.0523,64.725,65.0374,46800.0
2015-01-09 10:55:00,87.44,87.49,87.18,87.26,50500.0,65.0448,65.082,64.8514,64.9109,50500.0
2015-01-09 11:00:00,87.27,87.34,86.32,86.4,83100.0,64.9184,64.9705,64.2117,64.2712,83100.0
2015-01-09 11:05:00,86.37,86.68,86.36,86.45,37200.0,64.2489,64.4795,64.2415,64.3084,37200.0
2015-01-09 11:10:00,86.43,86.47,86.2,86.2,37900.0,64.2935,64.3233,64.1224,64.1224,37900.0
2015-01-09 11:15:00,86.24,86.25,86.02,86.2,33200.0,64.1522,64.1596,63.9885,64.1224,33200.0
2015-01-09 11:20:00,86.19,86.41,86.1,86.28,51600.0,64.115,64.2786,64.048,64.1819,51600.0
2015-01-09 11:25:00,86.27,86.5,86.26,86.47,32800.0,64.1745,64.3456,64.1671,64.3233,32800.0
2015-01-09 11:30:00,86.47,86.86,86.4,86.83,36500.0,64.3233,64.6134,64.2712,64.5911,36500.0
2015-01-09 11:35:00,86.81,86.81,86.68,86.77,21600.0,64.5762,64.5762,64.4795,64.5464,21600.0
2015-01-09 11:40:00,86.79,86.79,86.49,86.5,23700.0,64.5613,64.5613,64.3382,64.3456,23700.0
2015-01-09 11:45:00,86.48,86.72,86.38,86.59,18800.0,64.3307,64.5093,64.2563,64.4125,18800.0
2015-01-09 11:50:00,86.6,86.73,86.56,86.7,33000.0,64.42,64.5167,64.3902,64.4944,33000.0
2015-01-09 11:55:00,86.71,86.78,86.65,86.75,29200.0,64.5018,64.5539,64.4572,64.5316,29200.0
2015-01-09 12:00:00,86.77,86.96,86.6,86.89,22900.0,64.5464,64.6878,64.42,64.6357,22900.0
2015-01-09 12:05:00,86.88,87.15,86.85,87.14,31500.0,64.6283,64.8291,64.606,64.8217,31500.0
2015-01-09 12:10:00,87.14,87.19,86.94,87.11,24600.0,64.8217,64.8589,64.6729,64.7994,24600.0
2015-01-09 12:15:00,87.14,87.33,87.1,87.28,28300.0,64.8217,64.963,64.7919,64.9258,28300.0
2015-01-09 12:20:00,87.28,87.3,86.97,87.0,22800.0,64.9258,64.9407,64.6952,64.7175,22800.0
2015-01-09 12:25:00,87.03,87.14,86.97,87.12,33100.0,64.7399,64.8217,64.6952,64.8068,33100.0
2015-01-09 12:30:00,87.12,87.17,86.77,86.8,35300.0,64.8068,64.844,64.5464,64.5688,35300.0
2015-01-09 12:35:00,86.8,86.9,86.7,86.9,21500.0,64.5688,64.6431,64.4944,64.6431,21500.0
2015-01-09 12:40:00,86.89,86.99,86.77,86.94,19000.0,64.6357,64.7101,64.5464,64.6729,19000.0
2015-01-09 12:45:00,86.94,87.13,86.85,87.02,47900.0,64.6729,64.8142,64.606,64.7324,47900.0
2015-01-09 12:50:00,87.03,87.19,86.94,87.06,41300.0,64.7399,64.8589,64.6729,64.7622,41300.0
2015-01-09 12:55:00,87.06,87.07,86.74,86.76,22200.0,64.7622,64.7696,64.5241,64.539,22200.0
2015-01-09 13:00:00,86.76,86.93,86.72,86.88,16300.0,64.539,64.6655,64.5093,64.6283,16300.0
2015-01-09 13:05:00,86.88,87.09,86.81,87.07,16600.0,64.6283,64.7845,64.5762,64.7696,16600.0
2015-01-09 13:10:00,87.06,87.23,86.9,87.13,26200.0,64.7622,64.8886,64.6431,64.8142,26200.0
2015-01-09 13:15:00,87.15,87.24,86.95,87.09,27700.0,64.8291,64.8961,64.6803,64.7845,27700.0
2015-01-09 13:20:00,87.08,87.23,86.94,86.97,17900.0,64.777,64.8886,64.6729,64.6952,17900.0
2015-01-09 13:25:00,86.99,87.03,86.87,86.99,21300.0,64.7101,64.7399,64.6208,64.7101,21300.0
2015-01-09 13:30:00,87.01,87.25,87.01,87.08,25500.0,64.725,64.9035,64.725,64.777,25500.0
2015-01-09 13:35:00,87.07,87.27,87.07,87.22,20600.0,64.7696,64.9184,64.7696,64.8812,20600.0
2015-01-09 13:40:00,87.24,87.38,87.11,87.2,28600.0,64.8961,65.0002,64.7994,64.8663,28600.0
2015-01-09 13:45:00,87.22,87.44,87.19,87.41,38500.0,64.8812,65.0448,64.8589,65.0225,38500.0
2015-01-09 13:50:00,87.41,87.8,87.41,87.59,53900.0,65.0225,65.3126,65.0225,65.1564,53900.0
2015-01-09 13:55:00,87.58,87.68,87.44,87.54,27600.0,65.149,65.2234,65.0448,65.1192,27600.0
2015-01-09 14:00:00,87.53,87.55,87.35,87.46,40000.0,65.1118,65.1267,64.9779,65.0597,40000.0
2015-01-09 14:05:00,87.49,87.75,87.45,87.69,34800.0,65.082,65.2754,65.0523,65.2308,34800.0
2015-01-09 14:10:00,87.69,88.0,87.69,87.94,39600.0,65.2308,65.4614,65.2308,65.4168,39600.0
2015-01-09 14:15:00,87.91,87.95,87.76,87.88,38300.0,65.3945,65.4242,65.2829,65.3722,38300.0
2015-01-09 14:20:00,87.87,88.03,87.76,87.95,93800.0,65.3647,65.4837,65.2829,65.4242,93800.0
2015-01-09 14:25:00,87.92,87.96,87.71,87.8,39200.0,65.4019,65.4317,65.2457,65.3126,39200.0
2015-01-09 14:30:00,87.8,87.83,87.54,87.56,31100.0,65.3126,65.335,65.1192,65.1341,31100.0
2015-01-09 14:35:00,87.57,87.74,87.49,87.7,31000.0,65.1415,65.268,65.082,65.2383,31000.0
2015-01-09 14:40:00,87.73,87.8,87.61,87.62,24900.0,65.2606,65.3126,65.1713,65.1787,24900.0
2015-01-09 14:45:00,87.62,87.65,87.37,87.38,40100.0,65.1787,65.2011,64.9928,65.0002,40100.0
2015-01-09 14:50:00,87.39,87.52,87.37,87.41,42400.0,65.0077,65.1044,64.9928,65.0225,42400.0
2015-01-09 14:55:00,87.41,87.42,87.23,87.3,31600.0,65.0225,65.03,64.8886,64.9407,31600.0
2015-01-09 15:00:00,87.29,87.32,87.2,87.31,53200.0,64.9333,64.9556,64.8663,64.9481,53200.0
2015-01-09 15:05:00,87.31,87.44,87.31,87.4,51500.0,64.9481,65.0448,64.9481,65.0151,51500.0
2015-01-09 15:10:00,87.4,87.78,87.4,87.78,69200.0,65.0151,65.2978,65.0151,65.2978,69200.0
2015-01-09 15:15:00,87.78,87.8,87.64,87.64,37100.0,65.2978,65.3126,65.1936,65.1936,37100.0
2015-01-09 15:20:00,87.65,87.69,87.57,87.59,44500.0,65.2011,65.2308,65.1415,65.1564,44500.0
2015-01-09 15:25:00,87.6,87.67,87.38,87.43,56300.0,65.1639,65.2159,65.0002,65.0374,56300.0
2015-01-09 15:30:00,87.45,87.56,87.39,87.42,70400.0,65.0523,65.1341,65.0077,65.03,70400.0
2015-01-09 15:35:00,87.42,87.58,87.35,87.56,54400.0,65.03,65.149,64.9779,65.1341,54400.0
2015-01-09 15:40:00,87.56,87.79,87.56,87.69,64700.0,65.1341,65.3052,65.1341,65.2308,64700.0
2015-01-09 15:45:00,87.69,87.71,87.52,87.58,81900.0,65.2308,65.2457,65.1044,65.149,81900.0
2015-01-09 15:50:00,87.57,87.65,87.46,87.53,112300.0,65.1415,65.2011,65.0597,65.1118,112300.0
2015-01-09 15:55:00,87.52,87.57,87.39,87.48,141100.0,65.1044,65.1415,65.0077,65.0746,141100.0
2015-01-12 09:30:00,85.11,85.35,84.51,84.79,133100.0,63.3116,63.4901,62.8653,63.0736,133100.0
2015-01-12 09:35:00,84.7,84.7,84.05,84.15,106200.0,63.0066,63.0066,62.5231,62.5975,106200.0
2015-01-12 09:40:00,84.09,84.14,83.75,83.93,91400.0,62.5528,62.59,62.2999,62.4338,91400.0
2015-01-12 09:45:00,83.89,83.92,83.27,83.27,89900.0,62.4041,62.4264,61.9429,61.9429,89900.0
2015-01-12 09:50:00,83.26,83.69,83.2,83.67,106700.0,61.9354,62.2553,61.8908,62.2404,106700.0
2015-01-12 09:55:00,83.69,83.84,83.56,83.72,92400.0,62.2553,62.3669,62.1586,62.2776,92400.0
2015-01-12 10:00:00,83.67,83.71,83.35,83.51,64200.0,62.2404,62.2702,62.0024,62.1214,64200.0
2015-01-12 10:05:00,83.5,84.08,83.47,84.01,99600.0,62.114,62.5454,62.0916,62.4933,99600.0
2015-01-12 10:10:00,83.99,84.08,83.66,83.67,61200.0,62.4785,62.5454,62.233,62.2404,61200.0
2015-01-12 10:15:00,83.66,84.0,83.6,84.0,85500.0,62.233,62.4859,62.1883,62.4859,85500.0
2015-01-12 10:20:00,84.0,84.43,83.74,84.38,45400.0,62.4859,62.8058,62.2925,62.7686,45400.0
2015-01-12 10:25:00,84.36,84.39,84.09,84.09,53600.0,62.7537,62.776,62.5528,62.5528,53600.0
2015-01-12 10:30:00,84.11,84.28,84.0,84.23,61600.0,62.5677,62.6942,62.4859,62.657,61600.0
2015-01-12 10:35:00,84.22,84.34,84.05,84.21,82200.0,62.6496,62.7388,62.5231,62.6421,82200.0
2015-01-12 10:40:00,84.22,84.27,83.83,83.83,108000.0,62.6496,62.6867,62.3594,62.3594,108000.0
2015-01-12 10:45:00,83.82,83.99,83.67,83.75,75400.0,62.352,62.4785,62.2404,62.2999,75400.0
2015-01-12 10:50:00,83.75,83.83,83.64,83.65,75900.0,62.2999,62.3594,62.2181,62.2255,75900.0
2015-01-12 10:55:00,83.62,84.06,83.5,84.01,65200.0,62.2032,62.5305,62.114,62.4933,65200.0
2015-01-12 11:00:00,84.01,84.19,83.96,84.16,42700.0,62.4933,62.6272,62.4561,62.6049,42700.0
2015-01-12 11:05:00,84.17,84.29,84.01,84.02,55600.0,62.6124,62.7016,62.4933,62.5008,55600.0
2015-01-12 11:10:00,84.03,84.09,83.87,83.88,67800.0,62.5082,62.5528,62.3892,62.3966,67800.0
2015-01-12 11:15:00,83.86,84.14,83.86,84.09,46700.0,62.3818,62.59,62.3818,62.5528,46700.0
2015-01-12 11:20:00,84.09,84.32,83.97,84.31,71200.0,62.5528,62.7239,62.4636,62.7165,71200.0
2015-01-12 11:25:00,84.34,84.49,84.27,84.42,50900.0,62.7388,62.8504,62.6867,62.7983,50900.0
2015-01-12 11:30:00,84.39,84.52,84.3,84.46,35500.0,62.776,62.8727,62.7091,62.8281,35500.0
2015-01-12 11:35:00,84.49,84.65,84.47,84.56,22100.0,62.8504,62.9694,62.8355,62.9025,22100.0
2015-01-12 11:40:00,84.55,84.73,84.46,84.58,32800.0,62.895,63.0289,62.8281,62.9173,32800.0
2015-01-12 11:45:00,84.59,84.59,84.04,84.1,33700.0,62.9248,62.9248,62.5157,62.5603,33700.0
2015-01-12 11:50:00,84.03,84.11,83.95,84.03,26100.0,62.5082,62.5677,62.4487,62.5082,26100.0
2015-01-12 11:55:00,83.99,84.2,83.98,84.03,29100.0,62.4785,62.6347,62.471,62.5082,29100.0
2015-01-12 12:00:00,84.0,84.27,83.98,84.23,24600.0,62.4859,62.6867,62.471,62.657,24600.0
2015-01-12 12:05:00,84.21,84.22,83.95,84.04,20600.0,62.6421,62.6496,62.4487,62.5157,20600.0
2015-01-12 12:10:00,84.01,84.01,83.82,83.88,31000.0,62.4933,62.4933,62.352,62.3966,31000.0
2015-01-12 12:15:00,83.9,84.02,83.84,84.0,34500.0,62.4115,62.5008,62.3669,62.4859,34500.0
2015-01-12 12:20:00,83.97,84.22,83.89,84.22,27900.0,62.4636,62.6496,62.4041,62.6496,27900.0
2015-01-12 12:25:00,84.21,84.28,84.03,84.21,19100.0,62.6421,62.6942,62.5082,62.6421,19100.0
2015-01-12 12:30:00,84.17,84.27,84.08,84.13,22600.0,62.6124,62.6867,62.5454,62.5826,22600.0
2015-01-12 12:35:00,84.14,84.38,84.14,84.38,19900.0,62.59,62.7686,62.59,62.7686,19900.0
2015-01-12 12:40:00,84.37,84.5,84.28,84.3,28300.0,62.7611,62.8578,62.6942,62.7091,28300.0
2015-01-12 12:45:00,84.3,84.32,84.19,84.24,30900.0,62.7091,62.7239,62.6272,62.6644,30900.0
2015-01-12 12:50:00,84.22,84.28,84.15,84.2,18300.0,62.6496,62.6942,62.5975,62.6347,18300.0
2015-01-12 12:55:00,84.19,84.29,84.11,84.13,11600.0,62.6272,62.7016,62.5677,62.5826,11600.0
2015-01-12 13:00:00,84.16,84.31,84.12,84.24,25100.0,62.6049,62.7165,62.5752,62.6644,25100.0
2015-01-12 13:05:00,84.22,84.31,84.2,84.26,26300.0,62.6496,62.7165,62.6347,62.6793,26300.0
2015-01-12 13:10:00,84.24,84.39,84.24,84.34,41500.0,62.6644,62.776,62.6644,62.7388,41500.0
2015-01-12 13:15:00,84.34,84.35,84.28,84.28,14400.0,62.7388,62.7463,62.6942,62.6942,14400.0
2015-01-12 13:20:00,84.3,84.3,84.02,84.02,20900.0,62.7091,62.7091,62.5008,62.5008,20900.0
2015-01-12 13:25:00,84.04,84.05,83.91,83.93,19800.0,62.5157,62.5231,62.4189,62.4338,19800.0
2015-01-12 13:30:00,83.94,83.97,83.87,83.93,16500.0,62.4413,62.4636,62.3892,62.4338,16500.0
2015-01-12 13:35:00,83.93,83.99,83.86,83.89,24500.0,62.4338,62.4785,62.3818,62.4041,24500.0
2015-01-12 13:40:00,83.89,84.01,83.87,83.99,24700.0,62.4041,62.4933,62.3892,62.4785,24700.0
2015-01-12 13:45:00,83.99,84.0,83.87,83.92,25200.0,62.4785,62.4859,62.3892,62.4264,25200.0
2015-01-12 13:50:00,83.92,84.02,83.9,83.99,23500.0,62.4264,62.5008,62.4115,62.4785,23500.0
2015-01-12 13:55:00,84.01,84.12,84.0,84.12,18700.0,62.4933,62.5752,62.4859,62.5752,18700.0
2015-01-12 14:00:00,84.12,84.24,84.1,84.2,25000.0,62.5752,62.6644,62.5603,62.6347,25000.0
2015-01-12 14:05:00,84.19,84.25,84.15,84.23,24600.0,62.6272,62.6719,62.5975,62.657,24600.0
2015-01-12 14:10:00,84.24,84.31,84.16,84.21,25800.0,62.6644,62.7165,62.6049,62.6421,25800.0
2015-01-12 14:15:00,84.21,84.23,84.04,84.05,28800.0,62.6421,62.657,62.5157,62.5231,28800.0
2015-01-12 14:20:00,84.03,84.11,83.95,84.01,29500.0,62.5082,62.5677,62.4487,62.4933,29500.0
2015-01-12 14:25:00,84.02,84.02,83.74,83.79,36300.0,62.5008,62.5008,62.2925,62.3297,36300.0
2015-01-12 14:30:00,83.78,83.79,83.52,83.57,38000.0,62.3222,62.3297,62.1288,62.166,38000.0
2015-01-12 14:35:00,83.6,83.61,83.47,83.49,42100.0,62.1883,62.1958,62.0916,62.1065,42100.0
2015-01-12 14:40:00,83.48,83.61,83.47,83.58,36500.0,62.0991,62.1958,62.0916,62.1735,36500.0
2015-01-12 14:45:00,83.58,83.62,83.5,83.58,47200.0,62.1735,62.2032,62.114,62.1735,47200.0
2015-01-12 14:50:00,83.56,83.6,83.49,83.55,24600.0,62.1586,62.1883,62.1065,62.1512,24600.0
2015-01-12 14:55:00,83.54,83.84,83.54,83.83,26900.0,62.1437,62.3669,62.1437,62.3594,26900.0
2015-01-12 15:00:00,83.83,83.92,83.78,83.87,35000.0,62.3594,62.4264,62.3222,62.3892,35000.0
2015-01-12 15:05:00,83.85,83.88,83.76,83.8,30200.0,62.3743,62.3966,62.3074,62.3371,30200.0
2015-01-12 15:10:00,83.8,83.96,83.78,83.9,33900.0,62.3371,62.4561,62.3222,62.4115,33900.0
2015-01-12 15:15:00,83.91,84.1,83.89,84.04,33100.0,62.4189,62.5603,62.4041,62.5157,33100.0
2015-01-12 15:20:00,84.07,84.19,84.03,84.05,47500.0,62.538,62.6272,62.5082,62.5231,47500.0
2015-01-12 15:25:00,84.03,84.37,84.03,84.35,63100.0,62.5082,62.7611,62.5082,62.7463,63100.0
2015-01-12 15:30:00,84.33,84.35,84.17,84.19,72600.0,62.7314,62.7463,62.6124,62.6272,72600.0
2015-01-12 15:35:00,84.2,84.3,84.13,84.3,57100.0,62.6347,62.7091,62.5826,62.7091,57100.0
2015-01-12 15:40:00,84.31,84.42,84.28,84.42,68200.0,62.7165,62.7983,62.6942,62.7983,68200.0
2015-01-12 15:45:00,84.41,84.66,84.41,84.6,123300.0,62.7909,62.9769,62.7909,62.9322,123300.0
2015-01-12 15:50:00,84.61,84.61,84.46,84.49,108700.0,62.9397,62.9397,62.8281,62.8504,108700.0
2015-01-12 15:55:00,84.5,84.55,84.4,84.54,256400.0,62.8578,62.895,62.7835,62.8876,256400.0
2015-01-13 09:30:00,84.97,85.25,84.6,85.2,112000.0,63.2075,63.4157,62.9322,63.3786,112000.0
2015-01-13 09:35:00,85.22,85.26,84.96,85.13,72200.0,63.3934,63.4232,63.2,63.3265,72200.0
2015-01-13 09:40:00,85.2,85.25,84.73,84.93,114500.0,63.3786,63.4157,63.0289,63.1777,114500.0
2015-01-13 09:45:00,84.96,85.13,84.62,84.68,71400.0,63.2,63.3265,62.9471,62.9917,71400.0
2015-01-13 09:50:00,84.67,84.99,84.56,84.98,47600.0,62.9843,63.2223,62.9025,63.2149,47600.0
2015-01-13 09:55:00,84.94,85.83,84.94,85.68,58400.0,63.1851,63.8472,63.1851,63.7356,58400.0
2015-01-13 10:00:00,85.68,85.89,85.47,85.66,135700.0,63.7356,63.8918,63.5794,63.7207,135700.0
2015-01-13 10:05:00,85.67,85.86,85.59,85.66,131500.0,63.7282,63.8695,63.6687,63.7207,131500.0
2015-01-13 10:10:00,85.65,85.7,85.18,85.25,145400.0,63.7133,63.7505,63.3637,63.4157,145400.0
2015-01-13 10:15:00,85.23,85.29,85.06,85.08,104400.0,63.4009,63.4455,63.2744,63.2893,104400.0
2015-01-13 10:20:00,85.09,85.27,85.05,85.2,62300.0,63.2967,63.4306,63.267,63.3786,62300.0
2015-01-13 10:25:00,85.18,85.54,85.16,85.53,43500.0,63.3637,63.6315,63.3488,63.624,43500.0
2015-01-13 10:30:00,85.49,85.83,85.48,85.81,57200.0,63.5943,63.8472,63.5868,63.8323,57200.0
2015-01-13 10:35:00,85.82,86.03,85.8,86.01,134500.0,63.8398,63.996,63.8249,63.9811,134500.0
2015-01-13 10:40:00,86.01,86.3,85.99,86.25,73700.0,63.9811,64.1968,63.9662,64.1596,73700.0
2015-01-13 10:45:00,86.25,86.48,86.24,86.35,46400.0,64.1596,64.3307,64.1522,64.234,46400.0
2015-01-13 10:50:00,86.39,86.66,86.29,86.33,64400.0,64.2638,64.4646,64.1894,64.2191,64400.0
2015-01-13 10:55:00,86.31,86.32,86.0,86.09,39800.0,64.2043,64.2117,63.9737,64.0406,39800.0
2015-01-13 11:00:00,86.07,86.14,85.92,85.97,28400.0,64.0257,64.0778,63.9141,63.9513,28400.0
2015-01-13 11:05:00,85.98,86.14,85.95,85.97,26800.0,63.9588,64.0778,63.9365,63.9513,26800.0
2015-01-13 11:10:00,85.97,85.99,85.65,85.71,37700.0,63.9513,63.9662,63.7133,63.7579,37700.0
2015-01-13 11:15:00,85.74,85.74,85.5,85.58,32300.0,63.7802,63.7802,63.6017,63.6612,32300.0
2015-01-13 11:20:00,85.58,85.61,85.33,85.45,54200.0,63.6612,63.6835,63.4753,63.5645,54200.0
2015-01-13 11:25:00,85.49,85.74,85.46,85.73,37000.0,63.5943,63.7802,63.572,63.7728,37000.0
2015-01-13 11:30:00,85.74,85.94,85.67,85.71,21500.0,63.7802,63.929,63.7282,63.7579,21500.0
2015-01-13 11:35:00,85.68,85.73,85.56,85.7,18800.0,63.7356,63.7728,63.6464,63.7505,18800.0
2015-01-13 11:40:00,85.73,85.75,85.59,85.7,18900.0,63.7728,63.7877,63.6687,63.7505,18900.0
2015-01-13 11:45:00,85.69,86.05,85.64,85.97,33900.0,63.7431,64.0109,63.7059,63.9513,33900.0
2015-01-13 11:50:00,85.96,85.96,85.73,85.78,22100.0,63.9439,63.9439,63.7728,63.81,22100.0
2015-01-13 11:55:00,85.79,85.8,85.6,85.63,29000.0,63.8174,63.8249,63.6761,63.6984,29000.0
2015-01-13 12:00:00,85.66,85.88,85.63,85.86,31200.0,63.7207,63.8844,63.6984,63.8695,31200.0
2015-01-13 12:05:00,85.86,85.86,85.67,85.71,29200.0,63.8695,63.8695,63.7282,63.7579,29200.0
2015-01-13 12:10:00,85.72,85.89,85.67,85.79,21400.0,63.7654,63.8918,63.7282,63.8174,21400.0
2015-01-13 12:15:00,85.77,85.79,85.58,85.64,19400.0,63.8026,63.8174,63.6612,63.7059,19400.0
2015-01-13 12:20:00,85.63,85.64,85.45,85.45,19500.0,63.6984,63.7059,63.5645,63.5645,19500.0
2015-01-13 12:25:00,85.48,85.51,85.38,85.45,21900.0,63.5868,63.6092,63.5125,63.5645,21900.0
2015-01-13 12:30:00,85.43,85.44,85.25,85.27,24700.0,63.5496,63.5571,63.4157,63.4306,24700.0
2015-01-13 12:35:00,85.28,85.44,85.28,85.34,20700.0,63.4381,63.5571,63.4381,63.4827,20700.0
2015-01-13 12:40:00,85.34,85.44,85.25,85.4,36200.0,63.4827,63.5571,63.4157,63.5273,36200.0
2015-01-13 12:45:00,85.38,85.6,85.34,85.55,15300.0,63.5125,63.6761,63.4827,63.6389,15300.0
2015-01-13 12:50:00,85.54,85.74,85.49,85.5,16200.0,63.6315,63.7802,63.5943,63.6017,16200.0
2015-01-13 12:55:00,85.51,85.54,85.37,85.49,13700.0,63.6092,63.6315,63.505,63.5943,13700.0
2015-01-13 13:00:00,85.51,85.57,85.38,85.57,32400.0,63.6092,63.6538,63.5125,63.6538,32400.0
2015-01-13 13:05:00,85.59,85.67,85.5,85.63,32600.0,63.6687,63.7282,63.6017,63.6984,32600.0
2015-01-13 13:10:00,85.64,85.73,85.59,85.59,25400.0,63.7059,63.7728,63.6687,63.6687,25400.0
2015-01-13 13:15:00,85.58,85.64,85.52,85.52,58900.0,63.6612,63.7059,63.6166,63.6166,58900.0
2015-01-13 13:20:00,85.5,85.51,85.14,85.17,35000.0,63.6017,63.6092,63.3339,63.3562,35000.0
2015-01-13 13:25:00,85.14,85.15,84.75,84.82,33000.0,63.3339,63.3414,63.0438,63.0959,33000.0
2015-01-13 13:30:00,84.82,84.83,84.6,84.73,37100.0,63.0959,63.1033,62.9322,63.0289,37100.0
2015-01-13 13:35:00,84.69,84.73,84.51,84.52,44400.0,62.9992,63.0289,62.8653,62.8727,44400.0
2015-01-13 13:40:00,84.5,84.56,84.39,84.5,64000.0,62.8578,62.9025,62.776,62.8578,64000.0
2015-01-13 13:45:00,84.5,84.61,84.37,84.43,84600.0,62.8578,62.9397,62.7611,62.8058,84600.0
2015-01-13 13:50:00,84.43,84.54,84.05,84.19,80400.0,62.8058,62.8876,62.5231,62.6272,80400.0
2015-01-13 13:55:00,84.16,84.43,84.11,84.43,62800.0,62.6049,62.8058,62.5677,62.8058,62800.0
2015-01-13 14:00:00,84.41,84.43,84.13,84.26,50800.0,62.7909,62.8058,62.5826,62.6793,50800.0
2015-01-13 14:05:00,84.25,84.6,84.2,84.54,131400.0,62.6719,62.9322,62.6347,62.8876,131400.0
2015-01-13 14:10:00,84.56,84.72,84.38,84.44,138300.0,62.9025,63.0215,62.7686,62.8132,138300.0
2015-01-13 14:15:00,84.43,84.52,84.35,84.43,49600.0,62.8058,62.8727,62.7463,62.8058,49600.0
2015-01-13 14:20:00,84.44,84.63,84.41,84.57,59100.0,62.8132,62.9545,62.7909,62.9099,59100.0
2015-01-13 14:25:00,84.56,84.81,84.55,84.79,57500.0,62.9025,63.0884,62.895,63.0736,57500.0
2015-01-13 14:30:00,84.77,84.99,84.71,84.99,51300.0,63.0587,63.2223,63.0141,63.2223,51300.0
2015-01-13 14:35:00,84.98,85.05,84.91,84.94,45400.0,63.2149,63.267,63.1628,63.1851,45400.0
2015-01-13 14:40:00,84.95,84.98,84.81,84.87,40200.0,63.1926,63.2149,63.0884,63.1331,40200.0
2015-01-13 14:45:00,84.86,84.86,84.68,84.72,42400.0,63.1256,63.1256,62.9917,63.0215,42400.0
2015-01-13 14:50:00,84.73,84.89,84.69,84.78,39500.0,63.0289,63.148,62.9992,63.0661,39500.0
2015-01-13 14:55:00,84.77,84.78,84.3,84.3,44700.0,63.0587,63.0661,62.7091,62.7091,44700.0
2015-01-13 15:00:00,84.3,84.43,84.3,84.38,38800.0,62.7091,62.8058,62.7091,62.7686,38800.0
2015-01-13 15:05:00,84.36,84.43,84.29,84.33,77000.0,62.7537,62.8058,62.7016,62.7314,77000.0
2015-01-13 15:10:00,84.34,84.69,84.33,84.65,54300.0,62.7388,62.9992,62.7314,62.9694,54300.0
2015-01-13 15:15:00,84.65,84.96,84.62,84.87,57400.0,62.9694,63.2,62.9471,63.1331,57400.0
2015-01-13 15:20:00,84.88,84.96,84.71,84.86,57600.0,63.1405,63.2,63.0141,63.1256,57600.0
2015-01-13 15:25:00,84.86,84.93,84.69,84.69,43500.0,63.1256,63.1777,62.9992,62.9992,43500.0
2015-01-13 15:30:00,84.71,85.15,84.71,85.09,75400.0,63.0141,63.3414,63.0141,63.2967,75400.0
2015-01-13 15:35:00,85.1,85.73,85.1,85.69,101700.0,63.3042,63.7728,63.3042,63.7431,101700.0
2015-01-13 15:40:00,85.68,85.78,85.33,85.37,125300.0,63.7356,63.81,63.4753,63.505,125300.0
2015-01-13 15:45:00,85.36,85.36,85.07,85.1,103500.0,63.4976,63.4976,63.2819,63.3042,103500.0
2015-01-13 15:50:00,85.1,85.15,84.88,84.97,117600.0,63.3042,63.3414,63.1405,63.2075,117600.0
2015-01-13 15:55:00,84.96,85.09,84.9,85.07,149600.0,63.2,63.2967,63.1554,63.2819,149600.0
2015-01-14 09:30:00,84.07,85.51,83.94,85.14,122300.0,62.6574,63.7306,62.5605,63.4548,122300.0
2015-01-14 09:35:00,85.29,85.75,85.19,85.48,82400.0,63.5666,63.9095,63.4921,63.7082,82400.0
2015-01-14 09:40:00,85.5,85.78,84.93,85.07,95300.0,63.7231,63.9318,63.2983,63.4027,95300.0
2015-01-14 09:45:00,85.03,85.06,84.42,84.92,95800.0,63.3728,63.3952,62.9182,63.2909,95800.0
2015-01-14 09:50:00,84.95,84.96,84.38,84.38,73400.0,63.3132,63.3207,62.8884,62.8884,73400.0
2015-01-14 09:55:00,84.4,84.47,83.74,83.86,86500.0,62.9033,62.9555,62.4114,62.5008,86500.0
2015-01-14 10:00:00,83.81,84.12,83.67,83.94,57400.0,62.4636,62.6946,62.3592,62.5605,57400.0
2015-01-14 10:05:00,83.94,84.82,83.93,84.8,84400.0,62.5605,63.2163,62.553,63.2014,84400.0
2015-01-14 10:10:00,84.88,85.18,84.58,85.04,168100.0,63.2611,63.4846,63.0375,63.3803,168100.0
2015-01-14 10:15:00,85.06,85.25,84.77,85.13,84100.0,63.3952,63.5368,63.1791,63.4474,84100.0
2015-01-14 10:20:00,85.13,85.4,85.09,85.28,62100.0,63.4474,63.6486,63.4176,63.5592,62100.0
2015-01-14 10:25:00,85.28,85.37,85.1,85.17,83600.0,63.5592,63.6262,63.425,63.4772,83600.0
2015-01-14 10:30:00,85.16,85.18,84.76,84.84,101100.0,63.4697,63.4846,63.1716,63.2312,101100.0
2015-01-14 10:35:00,84.89,85.08,84.74,85.08,59300.0,63.2685,63.4101,63.1567,63.4101,59300.0
2015-01-14 10:40:00,85.06,85.75,84.99,85.75,53800.0,63.3952,63.9095,63.343,63.9095,53800.0
2015-01-14 10:45:00,85.7,85.72,85.43,85.59,76300.0,63.8722,63.8871,63.671,63.7902,76300.0
2015-01-14 10:50:00,85.57,85.69,85.28,85.32,50600.0,63.7753,63.8647,63.5592,63.589,50600.0
2015-01-14 10:55:00,85.31,85.32,85.07,85.1,57400.0,63.5815,63.589,63.4027,63.425,57400.0
2015-01-14 11:00:00,85.1,85.17,85.0,85.06,59100.0,63.425,63.4772,63.3505,63.3952,59100.0
2015-01-14 11:05:00,85.07,85.16,84.87,84.95,42000.0,63.4027,63.4697,63.2536,63.3132,42000.0
2015-01-14 11:10:00,84.96,85.06,84.81,84.81,21700.0,63.3207,63.3952,63.2089,63.2089,21700.0
2015-01-14 11:15:00,84.82,84.91,84.8,84.85,46500.0,63.2163,63.2834,63.2014,63.2387,46500.0
2015-01-14 11:20:00,84.86,85.17,84.8,85.14,42200.0,63.2461,63.4772,63.2014,63.4548,42200.0
2015-01-14 11:25:00,85.12,85.49,85.11,85.41,102100.0,63.4399,63.7157,63.4325,63.6561,102100.0
2015-01-14 11:30:00,85.43,85.65,85.35,85.38,57900.0,63.671,63.8349,63.6113,63.6337,57900.0
2015-01-14 11:35:00,85.36,85.49,85.28,85.44,37900.0,63.6188,63.7157,63.5592,63.6784,37900.0
2015-01-14 11:40:00,85.46,85.63,85.2,85.47,59800.0,63.6933,63.82,63.4995,63.7008,59800.0
2015-01-14 11:45:00,85.47,85.47,85.22,85.26,50800.0,63.7008,63.7008,63.5145,63.5443,50800.0
2015-01-14 11:50:00,85.26,85.3,84.68,84.75,73300.0,63.5443,63.5741,63.112,63.1642,73300.0
2015-01-14 11:55:00,84.73,84.9,84.67,84.69,55100.0,63.1493,63.276,63.1045,63.1194,55100.0
2015-01-14 12:00:00,84.7,84.82,84.57,84.79,38800.0,63.1269,63.2163,63.03,63.194,38800.0
2015-01-14 12:05:00,84.81,84.86,84.68,84.78,55400.0,63.2089,63.2461,63.112,63.1865,55400.0
2015-01-14 12:10:00,84.78,84.84,84.65,84.76,53100.0,63.1865,63.2312,63.0896,63.1716,53100.0
2015-01-14 12:15:00,84.73,84.88,84.71,84.84,41300.0,63.1493,63.2611,63.1344,63.2312,41300.0
2015-01-14 12:20:00,84.82,85.1,84.82,85.0,32500.0,63.2163,63.425,63.2163,63.3505,32500.0
2015-01-14 12:25:00,84.99,85.05,84.97,85.0,26300.0,63.343,63.3878,63.3281,63.3505,26300.0
2015-01-14 12:30:00,84.97,85.34,84.91,85.29,45300.0,63.3281,63.6039,63.2834,63.5666,45300.0
2015-01-14 12:35:00,85.29,85.56,85.23,85.5,36300.0,63.5666,63.7679,63.5219,63.7231,36300.0
2015-01-14 12:40:00,85.53,85.57,85.4,85.41,22600.0,63.7455,63.7753,63.6486,63.6561,22600.0
2015-01-14 12:45:00,85.44,85.51,85.3,85.38,29900.0,63.6784,63.7306,63.5741,63.6337,29900.0
2015-01-14 12:50:00,85.35,85.38,85.03,85.12,24300.0,63.6113,63.6337,63.3728,63.4399,24300.0
2015-01-14 12:55:00,85.16,85.4,85.09,85.39,32100.0,63.4697,63.6486,63.4176,63.6412,32100.0
2015-01-14 13:00:00,85.39,85.52,85.11,85.17,34800.0,63.6412,63.738,63.4325,63.4772,34800.0
2015-01-14 13:05:00,85.17,85.17,84.99,85.07,30400.0,63.4772,63.4772,63.343,63.4027,30400.0
2015-01-14 13:10:00,85.06,85.11,84.84,84.86,42100.0,63.3952,63.4325,63.2312,63.2461,42100.0
2015-01-14 13:15:00,84.86,85.01,84.76,84.91,74800.0,63.2461,63.3579,63.1716,63.2834,74800.0
2015-01-14 13:20:00,84.91,84.91,84.67,84.67,32800.0,63.2834,63.2834,63.1045,63.1045,32800.0
2015-01-14 13:25:00,84.67,84.67,84.58,84.62,61300.0,63.1045,63.1045,63.0375,63.0673,61300.0
2015-01-14 13:30:00,84.63,84.77,84.58,84.72,46300.0,63.0747,63.1791,63.0375,63.1418,46300.0
2015-01-14 13:35:00,84.71,84.75,84.53,84.56,27100.0,63.1344,63.1642,63.0002,63.0226,27100.0
2015-01-14 13:40:00,84.54,84.58,84.42,84.43,43900.0,63.0076,63.0375,62.9182,62.9257,43900.0
2015-01-14 13:45:00,84.43,84.91,84.38,84.9,49900.0,62.9257,63.2834,62.8884,63.276,49900.0
2015-01-14 13:50:00,84.89,84.92,84.8,84.91,61600.0,63.2685,63.2909,63.2014,63.2834,61600.0
2015-01-14 13:55:00,84.92,85.11,84.87,85.07,41000.0,63.2909,63.4325,63.2536,63.4027,41000.0
2015-01-14 14:00:00,85.03,85.52,85.03,85.49,79100.0,63.3728,63.738,63.3728,63.7157,79100.0
2015-01-14 14:05:00,85.48,85.5,85.31,85.37,35300.0,63.7082,63.7231,63.5815,63.6262,35300.0
2015-01-14 14:10:00,85.35,86.16,85.26,86.11,78500.0,63.6113,64.215,63.5443,64.1778,78500.0
2015-01-14 14:15:00,86.15,86.55,86.11,86.53,106200.0,64.2076,64.5057,64.1778,64.4908,106200.0
2015-01-14 14:20:00,86.54,86.66,86.35,86.47,76700.0,64.4982,64.5877,64.3566,64.4461,76700.0
2015-01-14 14:25:00,86.51,87.63,86.46,87.5,128400.0,64.4759,65.3106,64.4386,65.2137,128400.0
2015-01-14 14:30:00,87.52,87.89,87.38,87.47,160000.0,65.2286,65.5044,65.1243,65.1914,160000.0
2015-01-14 14:35:00,87.41,87.46,86.99,87.21,131700.0,65.1467,65.1839,64.8336,64.9976,131700.0
2015-01-14 14:40:00,87.2,87.3,86.67,86.69,114400.0,64.9901,65.0647,64.5951,64.61,114400.0
2015-01-14 14:45:00,86.71,86.8,86.52,86.61,120300.0,64.6249,64.692,64.4833,64.5504,120300.0
2015-01-14 14:50:00,86.6,86.6,86.12,86.26,109100.0,64.543,64.543,64.1852,64.2896,109100.0
2015-01-14 14:55:00,86.26,86.56,86.24,86.45,80800.0,64.2896,64.5132,64.2747,64.4312,80800.0
2015-01-14 15:00:00,86.46,86.79,86.33,86.76,148400.0,64.4386,64.6846,64.3417,64.6622,148400.0
2015-01-14 15:05:00,86.79,87.31,86.75,87.3,111700.0,64.6846,65.0721,64.6548,65.0647,111700.0
2015-01-14 15:10:00,87.31,87.35,86.95,87.33,90000.0,65.0721,65.1019,64.8038,65.087,90000.0
2015-01-14 15:15:00,87.34,87.96,87.34,87.9,112900.0,65.0945,65.5566,65.0945,65.5119,112900.0
2015-01-14 15:20:00,87.9,88.09,87.55,87.63,111200.0,65.5119,65.6535,65.251,65.3106,111200.0
2015-01-14 15:25:00,87.61,87.68,87.36,87.61,73700.0,65.2957,65.3479,65.1094,65.2957,73700.0
2015-01-14 15:30:00,87.62,87.76,87.29,87.35,88300.0,65.3032,65.4075,65.0572,65.1019,88300.0
2015-01-14 15:35:00,87.36,87.48,87.17,87.39,112100.0,65.1094,65.1988,64.9678,65.1318,112100.0
2015-01-14 15:40:00,87.38,87.66,87.35,87.53,173600.0,65.1243,65.333,65.1019,65.2361,173600.0
2015-01-14 15:45:00,87.52,87.72,87.42,87.66,96400.0,65.2286,65.3777,65.1541,65.333,96400.0
2015-01-14 15:50:00,87.64,87.78,87.63,87.78,149500.0,65.3181,65.4224,65.3106,65.4224,149500.0
2015-01-14 15:55:00,87.78,87.8,87.67,87.78,230900.0,65.4224,65.4373,65.3404,65.4224,230900.0
2015-01-15 09:30:00,89.04,89.5,88.03,88.14,193600.0,66.3615,66.7043,65.6087,65.6907,193600.0
2015-01-15 09:35:00,88.23,88.85,87.93,88.13,133000.0,65.7578,66.2199,65.5342,65.6833,133000.0
2015-01-15 09:40:00,88.15,88.51,87.19,87.31,109500.0,65.6982,65.9665,64.9827,65.0721,109500.0
2015-01-15 09:45:00,87.17,87.79,86.85,87.12,60400.0,64.9678,65.4299,64.7293,64.9305,60400.0
2015-01-15 09:50:00,87.17,87.98,87.17,87.61,50600.0,64.9678,65.5715,64.9678,65.2957,50600.0
2015-01-15 09:55:00,87.68,87.69,87.18,87.33,34400.0,65.3479,65.3553,64.9752,65.087,34400.0
2015-01-15 10:00:00,87.3,87.55,87.06,87.36,79100.0,65.0647,65.251,64.8858,65.1094,79100.0
2015-01-15 10:05:00,87.38,87.82,87.08,87.55,75300.0,65.1243,65.4522,64.9007,65.251,75300.0
2015-01-15 10:10:00,87.56,88.14,87.46,88.11,72800.0,65.2585,65.6907,65.1839,65.6684,72800.0
2015-01-15 10:15:00,88.09,88.5,87.97,88.37,76900.0,65.6535,65.959,65.564,65.8621,76900.0
2015-01-15 10:20:00,88.34,88.36,87.84,88.19,57800.0,65.8398,65.8547,65.4671,65.728,57800.0
2015-01-15 10:25:00,88.16,88.2,87.67,87.81,55400.0,65.7056,65.7354,65.3404,65.4448,55400.0
2015-01-15 10:30:00,87.82,88.33,87.8,87.98,77900.0,65.4522,65.8323,65.4373,65.5715,77900.0
2015-01-15 10:35:00,87.98,88.05,87.51,87.63,65300.0,65.5715,65.6237,65.2212,65.3106,65300.0
2015-01-15 10:40:00,87.59,87.65,87.0,87.17,49400.0,65.2808,65.3255,64.8411,64.9678,49400.0
2015-01-15 10:45:00,87.15,87.53,87.13,87.31,66800.0,64.9529,65.2361,64.938,65.0721,66800.0
2015-01-15 10:50:00,87.32,87.62,87.2,87.62,45600.0,65.0796,65.3032,64.9901,65.3032,45600.0
2015-01-15 10:55:00,87.63,87.76,87.42,87.7,63600.0,65.3106,65.4075,65.1541,65.3628,63600.0
2015-01-15 11:00:00,87.83,87.95,87.48,87.66,50500.0,65.4597,65.5491,65.1988,65.333,50500.0
2015-01-15 11:05:00,87.65,87.68,87.37,87.57,25000.0,65.3255,65.3479,65.1168,65.2659,25000.0
2015-01-15 11:10:00,87.57,87.79,87.5,87.68,34500.0,65.2659,65.4299,65.2137,65.3479,34500.0
2015-01-15 11:15:00,87.67,87.73,87.42,87.64,62300.0,65.3404,65.3852,65.1541,65.3181,62300.0
2015-01-15 11:20:00,87.61,87.65,87.4,87.45,42600.0,65.2957,65.3255,65.1392,65.1765,42600.0
2015-01-15 11:25:00,87.43,87.51,87.12,87.3,46000.0,65.1616,65.2212,64.9305,65.0647,46000.0
2015-01-15 11:30:00,87.32,87.82,87.25,87.68,26200.0,65.0796,65.4522,65.0274,65.3479,26200.0
2015-01-15 11:35:00,87.68,87.84,87.54,87.84,30500.0,65.3479,65.4671,65.2435,65.4671,30500.0
2015-01-15 11:40:00,87.87,88.45,87.83,88.45,33800.0,65.4895,65.9218,65.4597,65.9218,33800.0
2015-01-15 11:45:00,88.41,88.55,88.28,88.43,42100.0,65.892,65.9963,65.7951,65.9069,42100.0
2015-01-15 11:50:00,88.44,88.46,87.89,88.04,76400.0,65.9143,65.9292,65.5044,65.6162,76400.0
2015-01-15 11:55:00,88.04,88.08,87.84,87.9,56500.0,65.6162,65.646,65.4671,65.5119,56500.0
2015-01-15 12:00:00,87.91,88.36,87.9,88.08,35900.0,65.5193,65.8547,65.5119,65.646,35900.0
2015-01-15 12:05:00,88.02,88.27,88.02,88.14,31600.0,65.6013,65.7876,65.6013,65.6907,31600.0
2015-01-15 12:10:00,88.17,88.3,88.03,88.13,35900.0,65.7131,65.81,65.6087,65.6833,35900.0
2015-01-15 12:15:00,88.12,88.15,87.77,87.93,63100.0,65.6758,65.6982,65.415,65.5342,63100.0
2015-01-15 12:20:00,87.94,88.09,87.89,87.97,36600.0,65.5417,65.6535,65.5044,65.564,36600.0
2015-01-15 12:25:00,87.96,88.24,87.93,88.13,30700.0,65.5566,65.7653,65.5342,65.6833,30700.0
2015-01-15 12:30:00,88.13,88.39,87.96,88.33,37400.0,65.6833,65.8771,65.5566,65.8323,37400.0
2015-01-15 12:35:00,88.33,88.36,87.94,88.0,70100.0,65.8323,65.8547,65.5417,65.5864,70100.0
2015-01-15 12:40:00,87.97,88.11,87.83,87.91,61800.0,65.564,65.6684,65.4597,65.5193,61800.0
2015-01-15 12:45:00,87.88,87.96,87.69,87.83,44900.0,65.497,65.5566,65.3553,65.4597,44900.0
2015-01-15 12:50:00,87.86,88.14,87.79,88.03,54400.0,65.482,65.6907,65.4299,65.6087,54400.0
2015-01-15 12:55:00,88.04,88.2,87.94,88.12,32200.0,65.6162,65.7354,65.5417,65.6758,32200.0
2015-01-15 13:00:00,88.15,88.37,88.03,88.31,47500.0,65.6982,65.8621,65.6087,65.8174,47500.0
2015-01-15 13:05:00,88.28,88.36,88.08,88.09,36800.0,65.7951,65.8547,65.646,65.6535,36800.0
2015-01-15 13:10:00,88.07,88.19,87.96,88.03,46900.0,65.6386,65.728,65.5566,65.6087,46900.0
2015-01-15 13:15:00,88.06,88.18,87.99,88.1,33400.0,65.6311,65.7205,65.5789,65.6609,33400.0
2015-01-15 13:20:00,88.1,88.11,87.67,87.67,37000.0,65.6609,65.6684,65.3404,65.3404,37000.0
2015-01-15 13:25:00,87.71,87.84,87.67,87.68,69000.0,65.3702,65.4671,65.3404,65.3479,69000.0
2015-01-15 13:30:00,87.67,87.71,87.45,87.55,37400.0,65.3404,65.3702,65.1765,65.251,37400.0
2015-01-15 13:35:00,87.53,87.55,87.08,87.11,33800.0,65.2361,65.251,64.9007,64.9231,33800.0
2015-01-15 13:40:00,87.05,87.14,86.85,86.86,40600.0,64.8784,64.9454,64.7293,64.7367,40600.0
2015-01-15 13:45:00,86.84,86.91,86.76,86.85,25500.0,64.7218,64.774,64.6622,64.7293,25500.0
2015-01-15 13:50:00,86.83,87.18,86.83,87.12,63700.0,64.7144,64.9752,64.7144,64.9305,63700.0
2015-01-15 13:55:00,87.14,87.16,86.84,86.85,37000.0,64.9454,64.9603,64.7218,64.7293,37000.0
2015-01-15 14:00:00,86.85,87.08,86.72,87.01,59300.0,64.7293,64.9007,64.6324,64.8485,59300.0
2015-01-15 14:05:00,87.0,87.36,86.96,87.26,48800.0,64.8411,65.1094,64.8113,65.0349,48800.0
2015-01-15 14:10:00,87.26,87.31,87.04,87.23,57800.0,65.0349,65.0721,64.8709,65.0125,57800.0
2015-01-15 14:15:00,87.25,87.37,87.13,87.18,48500.0,65.0274,65.1168,64.938,64.9752,48500.0
2015-01-15 14:20:00,87.2,87.21,86.86,86.94,55300.0,64.9901,64.9976,64.7367,64.7964,55300.0
2015-01-15 14:25:00,86.92,87.02,86.68,86.79,42700.0,64.7815,64.856,64.6026,64.6846,42700.0
2015-01-15 14:30:00,86.78,87.11,86.72,87.06,33300.0,64.6771,64.9231,64.6324,64.8858,33300.0
2015-01-15 14:35:00,87.05,87.1,86.84,86.91,35500.0,64.8784,64.9156,64.7218,64.774,35500.0
2015-01-15 14:40:00,86.92,87.07,86.85,86.9,24600.0,64.7815,64.8933,64.7293,64.7666,24600.0
2015-01-15 14:45:00,86.9,87.04,86.78,86.78,41200.0,64.7666,64.8709,64.6771,64.6771,41200.0
2015-01-15 14:50:00,86.78,86.97,86.72,86.94,24400.0,64.6771,64.8187,64.6324,64.7964,24400.0
2015-01-15 14:55:00,86.94,87.26,86.87,87.13,32300.0,64.7964,65.0349,64.7442,64.938,32300.0
2015-01-15 15:00:00,87.11,87.14,86.99,87.08,35600.0,64.9231,64.9454,64.8336,64.9007,35600.0
2015-01-15 15:05:00,87.08,87.09,86.91,87.08,32700.0,64.9007,64.9082,64.774,64.9007,32700.0
2015-01-15 15:10:00,87.08,87.08,86.68,86.84,37000.0,64.9007,64.9007,64.6026,64.7218,37000.0
2015-01-15 15:15:00,86.84,86.86,86.72,86.8,59400.0,64.7218,64.7367,64.6324,64.692,59400.0
2015-01-15 15:20:00,86.8,86.8,86.65,86.78,47500.0,64.692,64.692,64.5802,64.6771,47500.0
2015-01-15 15:25:00,86.81,87.0,86.78,87.0,87300.0,64.6995,64.8411,64.6771,64.8411,87300.0
2015-01-15 15:30:00,86.99,87.12,86.84,87.02,53800.0,64.8336,64.9305,64.7218,64.856,53800.0
2015-01-15 15:35:00,87.02,87.02,86.8,86.95,63500.0,64.856,64.856,64.692,64.8038,63500.0
2015-01-15 15:40:00,86.94,87.12,86.88,87.0,69100.0,64.7964,64.9305,64.7517,64.8411,69100.0
2015-01-15 15:45:00,87.0,87.02,86.85,86.91,75000.0,64.8411,64.856,64.7293,64.774,75000.0
2015-01-15 15:50:00,86.9,86.94,86.55,86.59,89000.0,64.7666,64.7964,64.5057,64.5355,89000.0
2015-01-15 15:55:00,86.6,86.61,86.45,86.53,161200.0,64.543,64.5504,64.4312,64.4908,161200.0
2015-01-16 09:30:00,86.86,88.07,86.54,87.66,231900.0,64.7367,65.6386,64.4982,65.333,231900.0
2015-01-16 09:35:00,87.79,87.96,87.32,87.66,68000.0,65.4299,65.5566,65.0796,65.333,68000.0
2015-01-16 09:40:00,87.69,88.08,87.61,87.88,112300.0,65.3553,65.646,65.2957,65.497,112300.0
2015-01-16 09:45:00,87.91,88.64,87.87,88.64,63500.0,65.5193,66.0634,65.4895,66.0634,63500.0
2015-01-16 09:50:00,88.55,88.77,88.19,88.45,47400.0,65.9963,66.1603,65.728,65.9218,47400.0
2015-01-16 09:55:00,88.44,88.46,88.11,88.22,77400.0,65.9143,65.9292,65.6684,65.7504,77400.0
2015-01-16 10:00:00,88.26,88.79,88.21,88.64,80600.0,65.7802,66.1752,65.7429,66.0634,80600.0
2015-01-16 10:05:00,88.62,88.95,88.4,88.57,133900.0,66.0485,66.2944,65.8845,66.0112,133900.0
2015-01-16 10:10:00,88.58,88.71,88.38,88.51,63800.0,66.0187,66.1155,65.8696,65.9665,63800.0
2015-01-16 10:15:00,88.53,89.1,88.5,89.01,71400.0,65.9814,66.4062,65.959,66.3391,71400.0
2015-01-16 10:20:00,88.99,89.08,88.69,89.08,62500.0,66.3242,66.3913,66.1006,66.3913,62500.0
2015-01-16 10:25:00,89.12,89.27,88.99,89.14,59000.0,66.4211,66.5329,66.3242,66.436,59000.0
2015-01-16 10:30:00,89.13,89.53,89.08,89.42,86500.0,66.4286,66.7267,66.3913,66.6447,86500.0
2015-01-16 10:35:00,89.48,89.6,89.25,89.31,68000.0,66.6894,66.7789,66.518,66.5627,68000.0
2015-01-16 10:40:00,89.35,89.46,89.17,89.24,49600.0,66.5925,66.6745,66.4584,66.5106,49600.0
2015-01-16 10:45:00,89.25,89.53,89.13,89.49,62100.0,66.518,66.7267,66.4286,66.6969,62100.0
2015-01-16 10:50:00,89.53,89.55,89.25,89.4,50300.0,66.7267,66.7416,66.518,66.6298,50300.0
2015-01-16 10:55:00,89.39,89.65,89.33,89.36,55200.0,66.6224,66.8161,66.5776,66.6,55200.0
2015-01-16 11:00:00,89.33,89.43,89.16,89.16,48000.0,66.5776,66.6522,66.4509,66.4509,48000.0
2015-01-16 11:05:00,89.19,89.45,89.19,89.36,51900.0,66.4733,66.6671,66.4733,66.6,51900.0
2015-01-16 11:10:00,89.37,89.39,88.94,89.2,53200.0,66.6074,66.6224,66.287,66.4807,53200.0
2015-01-16 11:15:00,89.23,89.4,89.08,89.15,45500.0,66.5031,66.6298,66.3913,66.4435,45500.0
2015-01-16 11:20:00,89.12,89.22,88.98,89.11,46400.0,66.4211,66.4957,66.3168,66.4137,46400.0
2015-01-16 11:25:00,89.15,89.28,88.98,89.21,58700.0,66.4435,66.5404,66.3168,66.4882,58700.0
2015-01-16 11:30:00,89.22,89.32,89.17,89.25,56400.0,66.4957,66.5702,66.4584,66.518,56400.0
2015-01-16 11:35:00,89.25,89.89,89.22,89.84,76400.0,66.518,66.995,66.4957,66.9577,76400.0
2015-01-16 11:40:00,89.83,89.9,89.64,89.76,34100.0,66.9503,67.0025,66.8087,66.8981,34100.0
2015-01-16 11:45:00,89.77,89.9,89.68,89.83,78100.0,66.9056,67.0025,66.8385,66.9503,78100.0
2015-01-16 11:50:00,89.79,89.93,89.68,89.85,71300.0,66.9205,67.0248,66.8385,66.9652,71300.0
2015-01-16 11:55:00,89.86,89.93,89.79,89.9,48200.0,66.9726,67.0248,66.9205,67.0025,48200.0
2015-01-16 12:00:00,89.85,90.08,89.79,90.06,93400.0,66.9652,67.1366,66.9205,67.1217,93400.0
2015-01-16 12:05:00,90.04,90.07,89.74,89.82,82900.0,67.1068,67.1292,66.8832,66.9428,82900.0
2015-01-16 12:10:00,89.81,89.91,89.63,89.91,45900.0,66.9354,67.0099,66.8012,67.0099,45900.0
2015-01-16 12:15:00,89.91,89.98,89.81,89.97,22800.0,67.0099,67.0621,66.9354,67.0546,22800.0
2015-01-16 12:20:00,89.96,90.18,89.87,90.14,41700.0,67.0472,67.2111,66.9801,67.1813,41700.0
2015-01-16 12:25:00,90.13,90.17,90.05,90.12,25400.0,67.1739,67.2037,67.1143,67.1664,25400.0
2015-01-16 12:30:00,90.11,90.16,90.08,90.15,25400.0,67.159,67.1962,67.1366,67.1888,25400.0
2015-01-16 12:35:00,90.15,90.21,89.98,90.03,31600.0,67.1888,67.2335,67.0621,67.0993,31600.0
2015-01-16 12:40:00,90.03,90.25,89.88,90.23,30500.0,67.0993,67.2633,66.9876,67.2484,30500.0
2015-01-16 12:45:00,90.21,90.24,90.09,90.11,35700.0,67.2335,67.2559,67.1441,67.159,35700.0
2015-01-16 12:50:00,90.12,90.35,90.1,90.16,38900.0,67.1664,67.3378,67.1515,67.1962,38900.0
2015-01-16 12:55:00,90.16,90.2,90.05,90.15,39200.0,67.1962,67.226,67.1143,67.1888,39200.0
2015-01-16 13:00:00,90.13,90.18,89.93,89.96,37300.0,67.1739,67.2111,67.0248,67.0472,37300.0
2015-01-16 13:05:00,89.98,90.18,89.95,89.97,42800.0,67.0621,67.2111,67.0397,67.0546,42800.0
2015-01-16 13:10:00,89.94,90.0,89.86,89.86,31900.0,67.0323,67.077,66.9726,66.9726,31900.0
2015-01-16 13:15:00,89.86,89.89,89.78,89.82,25100.0,66.9726,66.995,66.913,66.9428,25100.0
2015-01-16 13:20:00,89.83,89.83,89.66,89.77,24600.0,66.9503,66.9503,66.8236,66.9056,24600.0
2015-01-16 13:25:00,89.75,89.9,89.66,89.9,60700.0,66.8907,67.0025,66.8236,67.0025,60700.0
2015-01-16 13:30:00,89.88,90.1,89.88,90.07,39400.0,66.9876,67.1515,66.9876,67.1292,39400.0
2015-01-16 13:35:00,90.09,90.16,89.97,90.12,24500.0,67.1441,67.1962,67.0546,67.1664,24500.0
2015-01-16 13:40:00,90.11,90.12,89.9,89.94,21700.0,67.159,67.1664,67.0025,67.0323,21700.0
2015-01-16 13:45:00,89.93,90.2,89.88,90.19,30000.0,67.0248,67.226,66.9876,67.2186,30000.0
2015-01-16 13:50:00,90.2,90.34,90.16,90.32,25100.0,67.226,67.3304,67.1962,67.3155,25100.0
2015-01-16 13:55:00,90.32,90.34,90.2,90.22,25300.0,67.3155,67.3304,67.226,67.241,25300.0
2015-01-16 14:00:00,90.21,90.29,90.11,90.13,24300.0,67.2335,67.2931,67.159,67.1739,24300.0
2015-01-16 14:05:00,90.12,90.23,90.07,90.16,30500.0,67.1664,67.2484,67.1292,67.1962,30500.0
2015-01-16 14:10:00,90.15,90.16,90.02,90.11,46800.0,67.1888,67.1962,67.0919,67.159,46800.0
2015-01-16 14:15:00,90.09,90.28,89.94,90.27,40000.0,67.1441,67.2857,67.0323,67.2782,40000.0
2015-01-16 14:20:00,90.22,90.23,90.02,90.12,24100.0,67.241,67.2484,67.0919,67.1664,24100.0
2015-01-16 14:25:00,90.12,90.2,90.07,90.18,54500.0,67.1664,67.226,67.1292,67.2111,54500.0
2015-01-16 14:30:00,90.17,90.23,90.03,90.19,51600.0,67.2037,67.2484,67.0993,67.2186,51600.0
2015-01-16 14:35:00,90.19,90.43,90.19,90.38,44000.0,67.2186,67.3975,67.2186,67.3602,44000.0
2015-01-16 14:40:00,90.38,90.51,90.36,90.5,63500.0,67.3602,67.4571,67.3453,67.4496,63500.0
2015-01-16 14:45:00,90.48,90.48,90.32,90.43,44500.0,67.4347,67.4347,67.3155,67.3975,44500.0
2015-01-16 14:50:00,90.43,90.54,90.43,90.54,34900.0,67.3975,67.4794,67.3975,67.4794,34900.0
2015-01-16 14:55:00,90.53,90.53,90.31,90.32,34900.0,67.472,67.472,67.308,67.3155,34900.0
2015-01-16 15:00:00,90.31,90.39,90.25,90.33,36300.0,67.308,67.3677,67.2633,67.3229,36300.0
2015-01-16 15:05:00,90.33,90.39,90.28,90.3,37900.0,67.3229,67.3677,67.2857,67.3006,37900.0
2015-01-16 15:10:00,90.3,90.31,90.17,90.2,44300.0,67.3006,67.308,67.2037,67.226,44300.0
2015-01-16 15:15:00,90.2,90.22,90.09,90.11,34400.0,67.226,67.241,67.1441,67.159,34400.0
2015-01-16 15:20:00,90.11,90.22,90.09,90.17,44200.0,67.159,67.241,67.1441,67.2037,44200.0
2015-01-16 15:25:00,90.16,90.22,90.07,90.09,60100.0,67.1962,67.241,67.1292,67.1441,60100.0
2015-01-16 15:30:00,90.09,90.17,90.05,90.09,63900.0,67.1441,67.2037,67.1143,67.1441,63900.0
2015-01-16 15:35:00,90.08,90.24,90.08,90.2,90400.0,67.1366,67.2559,67.1366,67.226,90400.0
2015-01-16 15:40:00,90.19,90.24,90.17,90.21,137100.0,67.2186,67.2559,67.2037,67.2335,137100.0
2015-01-16 15:45:00,90.2,90.23,90.11,90.21,198100.0,67.226,67.2484,67.159,67.2335,198100.0
2015-01-16 15:50:00,90.22,90.33,90.17,90.33,180200.0,67.241,67.3229,67.2037,67.3229,180200.0
2015-01-16 15:55:00,90.32,90.35,90.26,90.3,222000.0,67.3155,67.3378,67.2708,67.3006,222000.0
2015-01-20 09:30:00,89.09,89.1,88.11,88.24,117200.0,66.3988,66.4062,65.6684,65.7653,117200.0
2015-01-20 09:35:00,88.23,88.29,87.71,87.87,104200.0,65.7578,65.8025,65.3702,65.4895,104200.0
2015-01-20 09:40:00,87.87,88.38,87.69,88.38,72300.0,65.4895,65.8696,65.3553,65.8696,72300.0
2015-01-20 09:45:00,88.36,88.58,87.68,87.69,68200.0,65.8547,66.0187,65.3479,65.3553,68200.0
2015-01-20 09:50:00,87.68,88.02,87.52,87.85,62800.0,65.3479,65.6013,65.2286,65.4746,62800.0
2015-01-20 09:55:00,87.86,88.43,87.68,88.41,59700.0,65.482,65.9069,65.3479,65.892,59700.0
2015-01-20 10:00:00,88.45,88.45,87.87,88.09,75900.0,65.9218,65.9218,65.4895,65.6535,75900.0
2015-01-20 10:05:00,88.06,88.33,87.98,88.2,49300.0,65.6311,65.8323,65.5715,65.7354,49300.0
2015-01-20 10:10:00,88.2,88.24,87.92,88.16,102100.0,65.7354,65.7653,65.5268,65.7056,102100.0
2015-01-20 10:15:00,88.15,88.43,87.97,88.4,90500.0,65.6982,65.9069,65.564,65.8845,90500.0
2015-01-20 10:20:00,88.36,88.89,88.35,88.8,81500.0,65.8547,66.2497,65.8472,66.1826,81500.0
2015-01-20 10:25:00,88.81,89.29,88.59,89.29,84800.0,66.1901,66.5478,66.0261,66.5478,84800.0
2015-01-20 10:30:00,89.32,89.54,88.74,88.8,83600.0,66.5702,66.7341,66.1379,66.1826,83600.0
2015-01-20 10:35:00,88.81,89.24,88.8,89.02,99100.0,66.1901,66.5106,66.1826,66.3466,99100.0
2015-01-20 10:40:00,89.03,89.31,88.81,89.05,87000.0,66.354,66.5627,66.1901,66.369,87000.0
2015-01-20 10:45:00,89.0,89.29,88.9,89.1,55900.0,66.3317,66.5478,66.2572,66.4062,55900.0
2015-01-20 10:50:00,89.11,89.11,88.84,89.05,50500.0,66.4137,66.4137,66.2124,66.369,50500.0
2015-01-20 10:55:00,89.1,89.18,88.85,88.91,66100.0,66.4062,66.4658,66.2199,66.2646,66100.0
2015-01-20 11:00:00,88.9,88.9,88.57,88.8,59900.0,66.2572,66.2572,66.0112,66.1826,59900.0
2015-01-20 11:05:00,88.79,89.07,88.75,88.79,47000.0,66.1752,66.3839,66.1454,66.1752,47000.0
2015-01-20 11:10:00,88.8,88.92,88.65,88.87,33100.0,66.1826,66.2721,66.0708,66.2348,33100.0
2015-01-20 11:15:00,88.84,89.19,88.8,89.15,86600.0,66.2124,66.4733,66.1826,66.4435,86600.0
2015-01-20 11:20:00,89.14,89.26,89.0,89.03,121600.0,66.436,66.5255,66.3317,66.354,121600.0
2015-01-20 11:25:00,89.04,89.5,89.04,89.48,53500.0,66.3615,66.7043,66.3615,66.6894,53500.0
2015-01-20 11:30:00,89.45,89.64,89.38,89.63,48900.0,66.6671,66.8087,66.6149,66.8012,48900.0
2015-01-20 11:35:00,89.63,89.78,89.54,89.64,55900.0,66.8012,66.913,66.7341,66.8087,55900.0
2015-01-20 11:40:00,89.64,89.66,89.38,89.44,45600.0,66.8087,66.8236,66.6149,66.6596,45600.0
2015-01-20 11:45:00,89.43,89.43,89.07,89.11,61900.0,66.6522,66.6522,66.3839,66.4137,61900.0
2015-01-20 11:50:00,89.13,89.13,88.82,89.02,70600.0,66.4286,66.4286,66.1975,66.3466,70600.0
2015-01-20 11:55:00,89.0,89.03,88.8,88.96,37400.0,66.3317,66.354,66.1826,66.3019,37400.0
2015-01-20 12:00:00,88.96,89.1,88.86,88.86,31900.0,66.3019,66.4062,66.2273,66.2273,31900.0
2015-01-20 12:05:00,88.84,89.18,88.77,89.11,23500.0,66.2124,66.4658,66.1603,66.4137,23500.0
2015-01-20 12:10:00,89.11,89.11,88.86,88.88,27000.0,66.4137,66.4137,66.2273,66.2423,27000.0
2015-01-20 12:15:00,88.87,89.06,88.85,88.98,33900.0,66.2348,66.3764,66.2199,66.3168,33900.0
2015-01-20 12:20:00,88.97,89.05,88.89,88.93,26200.0,66.3093,66.369,66.2497,66.2795,26200.0
2015-01-20 12:25:00,88.92,89.07,88.9,88.93,24300.0,66.2721,66.3839,66.2572,66.2795,24300.0
2015-01-20 12:30:00,88.95,89.0,88.81,88.94,54300.0,66.2944,66.3317,66.1901,66.287,54300.0
2015-01-20 12:35:00,88.93,88.99,88.83,88.92,65100.0,66.2795,66.3242,66.205,66.2721,65100.0
2015-01-20 12:40:00,88.91,88.96,88.7,88.73,37600.0,66.2646,66.3019,66.1081,66.1305,37600.0
2015-01-20 12:45:00,88.73,88.91,88.71,88.83,37300.0,66.1305,66.2646,66.1155,66.205,37300.0
2015-01-20 12:50:00,88.84,88.91,88.66,88.66,28100.0,66.2124,66.2646,66.0783,66.0783,28100.0
2015-01-20 12:55:00,88.65,88.83,88.65,88.8,33400.0,66.0708,66.205,66.0708,66.1826,33400.0
2015-01-20 13:00:00,88.79,88.97,88.76,88.91,125600.0,66.1752,66.3093,66.1528,66.2646,125600.0
2015-01-20 13:05:00,88.92,89.0,88.77,88.82,58800.0,66.2721,66.3317,66.1603,66.1975,58800.0
2015-01-20 13:10:00,88.82,89.0,88.81,88.9,58500.0,66.1975,66.3317,66.1901,66.2572,58500.0
2015-01-20 13:15:00,88.91,89.04,88.89,88.95,49700.0,66.2646,66.3615,66.2497,66.2944,49700.0
2015-01-20 13:20:00,88.95,89.21,88.94,89.0,56400.0,66.2944,66.4882,66.287,66.3317,56400.0
2015-01-20 13:25:00,89.02,89.07,88.92,88.96,41700.0,66.3466,66.3839,66.2721,66.3019,41700.0
2015-01-20 13:30:00,88.98,89.18,88.96,88.97,45200.0,66.3168,66.4658,66.3019,66.3093,45200.0
2015-01-20 13:35:00,88.97,88.97,88.86,88.93,25100.0,66.3093,66.3093,66.2273,66.2795,25100.0
2015-01-20 13:40:00,88.92,88.94,88.83,88.91,30100.0,66.2721,66.287,66.205,66.2646,30100.0
2015-01-20 13:45:00,88.92,88.98,88.9,88.92,23400.0,66.2721,66.3168,66.2572,66.2721,23400.0
2015-01-20 13:50:00,88.91,89.06,88.86,89.06,39700.0,66.2646,66.3764,66.2273,66.3764,39700.0
2015-01-20 13:55:00,89.06,89.13,88.98,89.06,31800.0,66.3764,66.4286,66.3168,66.3764,31800.0
2015-01-20 14:00:00,89.05,89.33,89.0,89.16,56100.0,66.369,66.5776,66.3317,66.4509,56100.0
2015-01-20 14:05:00,89.15,89.17,89.0,89.04,69300.0,66.4435,66.4584,66.3317,66.3615,69300.0
2015-01-20 14:10:00,89.02,89.15,88.97,89.07,59700.0,66.3466,66.4435,66.3093,66.3839,59700.0
2015-01-20 14:15:00,89.07,89.17,88.97,89.14,91800.0,66.3839,66.4584,66.3093,66.436,91800.0
2015-01-20 14:20:00,89.14,89.2,88.93,89.05,64400.0,66.436,66.4807,66.2795,66.369,64400.0
2015-01-20 14:25:00,89.05,89.08,88.95,89.03,69900.0,66.369,66.3913,66.2944,66.354,69900.0
2015-01-20 14:30:00,89.03,89.23,89.02,89.18,52500.0,66.354,66.5031,66.3466,66.4658,52500.0
2015-01-20 14:35:00,89.17,89.18,89.02,89.09,37600.0,66.4584,66.4658,66.3466,66.3988,37600.0
2015-01-20 14:40:00,89.08,89.1,88.96,89.04,46400.0,66.3913,66.4062,66.3019,66.3615,46400.0
2015-01-20 14:45:00,89.05,89.07,88.98,89.03,37400.0,66.369,66.3839,66.3168,66.354,37400.0
2015-01-20 14:50:00,89.02,89.07,88.99,89.0,38500.0,66.3466,66.3839,66.3242,66.3317,38500.0
2015-01-20 14:55:00,89.0,89.25,88.99,89.23,63400.0,66.3317,66.518,66.3242,66.5031,63400.0
2015-01-20 15:00:00,89.22,89.25,89.0,89.18,31400.0,66.4957,66.518,66.3317,66.4658,31400.0
2015-01-20 15:05:00,89.18,89.36,89.16,89.36,31500.0,66.4658,66.6,66.4509,66.6,31500.0
2015-01-20 15:10:00,89.35,89.35,89.21,89.26,34000.0,66.5925,66.5925,66.4882,66.5255,34000.0
2015-01-20 15:15:00,89.26,89.37,89.18,89.3,35000.0,66.5255,66.6074,66.4658,66.5553,35000.0
2015-01-20 15:20:00,89.3,89.37,89.22,89.36,41200.0,66.5553,66.6074,66.4957,66.6,41200.0
2015-01-20 15:25:00,89.36,89.43,89.29,89.38,40500.0,66.6,66.6522,66.5478,66.6149,40500.0
2015-01-20 15:30:00,89.38,89.41,89.09,89.24,79600.0,66.6149,66.6373,66.3988,66.5106,79600.0
2015-01-20 15:35:00,89.24,89.34,89.18,89.31,48900.0,66.5106,66.5851,66.4658,66.5627,48900.0
2015-01-20 15:40:00,89.31,89.5,89.31,89.39,62700.0,66.5627,66.7043,66.5627,66.6224,62700.0
2015-01-20 15:45:00,89.4,89.51,89.38,89.47,100000.0,66.6298,66.7118,66.6149,66.682,100000.0
2015-01-20 15:50:00,89.48,89.49,89.3,89.32,87100.0,66.6894,66.6969,66.5553,66.5702,87100.0
2015-01-20 15:55:00,89.32,89.37,89.25,89.35,187000.0,66.5702,66.6074,66.518,66.5925,187000.0
2015-01-21 09:30:00,90.59,91.0,90.0,90.0,93600.0,67.5167,67.8223,67.077,67.077,93600.0
2015-01-21 09:35:00,89.83,91.0,89.83,90.64,60300.0,66.9503,67.8223,66.9503,67.554,60300.0
2015-01-21 09:40:00,90.64,90.83,90.05,90.56,54500.0,67.554,67.6956,67.1143,67.4944,54500.0
2015-01-21 09:45:00,90.54,91.07,90.47,90.95,85700.0,67.4794,67.8745,67.4273,67.785,85700.0
2015-01-21 09:50:00,90.94,91.4,90.94,91.15,82900.0,67.7776,68.1204,67.7776,67.9341,82900.0
2015-01-21 09:55:00,91.21,91.29,90.87,91.06,60500.0,67.9788,68.0384,67.7254,67.867,60500.0
2015-01-21 10:00:00,91.0,91.01,90.56,90.83,48300.0,67.8223,67.8297,67.4944,67.6956,48300.0
2015-01-21 10:05:00,90.81,91.15,90.74,90.76,74800.0,67.6807,67.9341,67.6285,67.6434,74800.0
2015-01-21 10:10:00,90.76,90.83,90.5,90.55,96000.0,67.6434,67.6956,67.4496,67.4869,96000.0
2015-01-21 10:15:00,90.55,90.88,90.47,90.68,151800.0,67.4869,67.7329,67.4273,67.5838,151800.0
2015-01-21 10:20:00,90.7,90.74,90.27,90.52,60500.0,67.5987,67.6285,67.2782,67.4645,60500.0
2015-01-21 10:25:00,90.51,90.59,90.26,90.3,77000.0,67.4571,67.5167,67.2708,67.3006,77000.0
2015-01-21 10:30:00,90.34,90.79,90.3,90.69,79600.0,67.3304,67.6658,67.3006,67.5912,79600.0
2015-01-21 10:35:00,90.69,90.78,90.5,90.59,63100.0,67.5912,67.6583,67.4496,67.5167,63100.0
2015-01-21 10:40:00,90.59,90.74,90.35,90.41,64200.0,67.5167,67.6285,67.3378,67.3826,64200.0
2015-01-21 10:45:00,90.4,90.7,90.4,90.6,45500.0,67.3751,67.5987,67.3751,67.5242,45500.0
2015-01-21 10:50:00,90.63,90.75,90.57,90.67,123000.0,67.5465,67.636,67.5018,67.5763,123000.0
2015-01-21 10:55:00,90.7,90.83,90.5,90.82,82100.0,67.5987,67.6956,67.4496,67.6881,82100.0
2015-01-21 11:00:00,90.84,90.96,90.8,90.96,116400.0,67.703,67.7925,67.6732,67.7925,116400.0
2015-01-21 11:05:00,90.99,91.09,90.67,90.87,89300.0,67.8148,67.8894,67.5763,67.7254,89300.0
2015-01-21 11:10:00,90.87,90.87,90.59,90.82,30200.0,67.7254,67.7254,67.5167,67.6881,30200.0
2015-01-21 11:15:00,90.83,90.9,90.74,90.78,26800.0,67.6956,67.7478,67.6285,67.6583,26800.0
2015-01-21 11:20:00,90.79,90.96,90.77,90.88,38800.0,67.6658,67.7925,67.6509,67.7329,38800.0
2015-01-21 11:25:00,90.87,90.97,90.79,90.8,50300.0,67.7254,67.7999,67.6658,67.6732,50300.0
2015-01-21 11:30:00,90.8,90.99,90.73,90.91,36800.0,67.6732,67.8148,67.6211,67.7552,36800.0
2015-01-21 11:35:00,90.92,90.96,90.75,90.78,55200.0,67.7627,67.7925,67.636,67.6583,55200.0
2015-01-21 11:40:00,90.8,90.97,90.78,90.93,60900.0,67.6732,67.7999,67.6583,67.7701,60900.0
2015-01-21 11:45:00,90.94,91.0,90.84,90.94,88100.0,67.7776,67.8223,67.703,67.7776,88100.0
2015-01-21 11:50:00,90.95,91.22,90.94,91.19,54300.0,67.785,67.9863,67.7776,67.9639,54300.0
2015-01-21 11:55:00,91.17,91.2,90.91,90.94,40600.0,67.949,67.9713,67.7552,67.7776,40600.0
2015-01-21 12:00:00,90.95,91.2,90.86,91.18,28200.0,67.785,67.9713,67.7179,67.9564,28200.0
2015-01-21 12:05:00,91.19,91.2,90.92,90.93,18400.0,67.9639,67.9713,67.7627,67.7701,18400.0
2015-01-21 12:10:00,90.92,90.95,90.83,90.89,27000.0,67.7627,67.785,67.6956,67.7403,27000.0
2015-01-21 12:15:00,90.91,90.93,90.68,90.71,23400.0,67.7552,67.7701,67.5838,67.6061,23400.0
2015-01-21 12:20:00,90.74,91.09,90.72,91.0,36900.0,67.6285,67.8894,67.6136,67.8223,36900.0
2015-01-21 12:25:00,91.03,91.2,90.93,91.16,38700.0,67.8446,67.9713,67.7701,67.9415,38700.0
2015-01-21 12:30:00,91.17,91.21,90.82,90.97,48600.0,67.949,67.9788,67.6881,67.7999,48600.0
2015-01-21 12:35:00,90.98,91.19,90.91,91.15,59500.0,67.8074,67.9639,67.7552,67.9341,59500.0
2015-01-21 12:40:00,91.13,91.17,90.91,90.91,32300.0,67.9192,67.949,67.7552,67.7552,32300.0
2015-01-21 12:45:00,90.93,91.07,90.91,90.97,20200.0,67.7701,67.8745,67.7552,67.7999,20200.0
2015-01-21 12:50:00,90.94,90.94,90.62,90.7,42100.0,67.7776,67.7776,67.5391,67.5987,42100.0
2015-01-21 12:55:00,90.71,90.76,90.6,90.6,17200.0,67.6061,67.6434,67.5242,67.5242,17200.0
2015-01-21 13:00:00,90.62,90.76,90.49,90.7,33600.0,67.5391,67.6434,67.4422,67.5987,33600.0
2015-01-21 13:05:00,90.7,90.7,90.46,90.53,13900.0,67.5987,67.5987,67.4198,67.472,13900.0
2015-01-21 13:10:00,90.52,90.58,90.4,90.42,22000.0,67.4645,67.5093,67.3751,67.39,22000.0
2015-01-21 13:15:00,90.41,90.53,90.41,90.44,16000.0,67.3826,67.472,67.3826,67.4049,16000.0
2015-01-21 13:20:00,90.45,90.5,90.38,90.43,37600.0,67.4124,67.4496,67.3602,67.3975,37600.0
2015-01-21 13:25:00,90.41,90.43,90.16,90.18,27900.0,67.3826,67.3975,67.1962,67.2111,27900.0
2015-01-21 13:30:00,90.17,90.19,90.0,90.13,51400.0,67.2037,67.2186,67.077,67.1739,51400.0
2015-01-21 13:35:00,90.12,90.24,90.08,90.21,57200.0,67.1664,67.2559,67.1366,67.2335,57200.0
2015-01-21 13:40:00,90.2,90.2,89.85,89.85,27200.0,67.226,67.226,66.9652,66.9652,27200.0
2015-01-21 13:45:00,89.87,90.02,89.86,89.92,21300.0,66.9801,67.0919,66.9726,67.0174,21300.0
2015-01-21 13:50:00,89.93,89.98,89.82,89.82,52800.0,67.0248,67.0621,66.9428,66.9428,52800.0
2015-01-21 13:55:00,89.81,89.86,89.68,89.81,51400.0,66.9354,66.9726,66.8385,66.9354,51400.0
2015-01-21 14:00:00,89.82,90.01,89.74,89.98,84800.0,66.9428,67.0844,66.8832,67.0621,84800.0
2015-01-21 14:05:00,89.98,90.14,89.94,90.12,59200.0,67.0621,67.1813,67.0323,67.1664,59200.0
2015-01-21 14:10:00,90.11,90.29,90.05,90.28,26400.0,67.159,67.2931,67.1143,67.2857,26400.0
2015-01-21 14:15:00,90.3,90.33,90.1,90.16,27500.0,67.3006,67.3229,67.1515,67.1962,27500.0
2015-01-21 14:20:00,90.14,90.5,90.14,90.3,45500.0,67.1813,67.4496,67.1813,67.3006,45500.0
2015-01-21 14:25:00,90.28,90.45,90.24,90.37,25200.0,67.2857,67.4124,67.2559,67.3527,25200.0
2015-01-21 14:30:00,90.38,90.5,90.34,90.5,23000.0,67.3602,67.4496,67.3304,67.4496,23000.0
2015-01-21 14:35:00,90.5,90.55,90.41,90.46,31600.0,67.4496,67.4869,67.3826,67.4198,31600.0
2015-01-21 14:40:00,90.48,90.65,90.46,90.6,44200.0,67.4347,67.5614,67.4198,67.5242,44200.0
2015-01-21 14:45:00,90.6,90.61,90.54,90.58,33500.0,67.5242,67.5316,67.4794,67.5093,33500.0
2015-01-21 14:50:00,90.59,90.62,90.44,90.53,32100.0,67.5167,67.5391,67.4049,67.472,32100.0
2015-01-21 14:55:00,90.53,90.6,90.5,90.55,33900.0,67.472,67.5242,67.4496,67.4869,33900.0
2015-01-21 15:00:00,90.55,90.57,90.41,90.47,36200.0,67.4869,67.5018,67.3826,67.4273,36200.0
2015-01-21 15:05:00,90.46,90.48,90.22,90.22,34000.0,67.4198,67.4347,67.241,67.241,34000.0
2015-01-21 15:10:00,90.22,90.3,90.2,90.25,24600.0,67.241,67.3006,67.226,67.2633,24600.0
2015-01-21 15:15:00,90.27,90.41,90.21,90.38,33900.0,67.2782,67.3826,67.2335,67.3602,33900.0
2015-01-21 15:20:00,90.37,90.51,90.33,90.48,34500.0,67.3527,67.4571,67.3229,67.4347,34500.0
2015-01-21 15:25:00,90.48,90.61,90.48,90.53,39900.0,67.4347,67.5316,67.4347,67.472,39900.0
2015-01-21 15:30:00,90.53,90.61,90.47,90.5,49200.0,67.472,67.5316,67.4273,67.4496,49200.0
2015-01-21 15:35:00,90.51,90.61,90.46,90.53,54000.0,67.4571,67.5316,67.4198,67.472,54000.0
2015-01-21 15:40:00,90.53,90.61,90.44,90.55,59500.0,67.472,67.5316,67.4049,67.4869,59500.0
2015-01-21 15:45:00,90.56,90.72,90.51,90.56,89600.0,67.4944,67.6136,67.4571,67.4944,89600.0
2015-01-21 15:50:00,90.56,90.58,90.48,90.52,119900.0,67.4944,67.5093,67.4347,67.4645,119900.0
2015-01-21 15:55:00,90.52,90.66,90.51,90.55,135700.0,67.4645,67.5689,67.4571,67.4869,135700.0
2015-01-22 09:30:00,91.38,91.38,90.71,90.76,74200.0,68.1055,68.1055,67.6061,67.6434,74200.0
2015-01-22 09:35:00,90.83,91.05,90.6,90.61,60100.0,67.6956,67.8596,67.5242,67.5316,60100.0
2015-01-22 09:40:00,90.61,90.9,90.61,90.68,54000.0,67.5316,67.7478,67.5316,67.5838,54000.0
2015-01-22 09:45:00,90.7,90.83,90.36,90.4,112000.0,67.5987,67.6956,67.3453,67.3751,112000.0
2015-01-22 09:50:00,90.43,90.43,90.06,90.18,56600.0,67.3975,67.3975,67.1217,67.2111,56600.0
2015-01-22 09:55:00,90.14,90.3,90.0,90.15,49800.0,67.1813,67.3006,67.077,67.1888,49800.0
2015-01-22 10:00:00,90.09,90.22,89.96,90.06,68800.0,67.1441,67.241,67.0472,67.1217,68800.0
2015-01-22 10:05:00,90.11,90.15,89.82,89.88,51300.0,67.159,67.1888,66.9428,66.9876,51300.0
2015-01-22 10:10:00,89.88,90.29,89.81,90.14,65800.0,66.9876,67.2931,66.9354,67.1813,65800.0
2015-01-22 10:15:00,90.12,90.28,89.99,90.07,50800.0,67.1664,67.2857,67.0695,67.1292,50800.0
2015-01-22 10:20:00,90.09,90.43,89.93,90.37,41600.0,67.1441,67.3975,67.0248,67.3527,41600.0
2015-01-22 10:25:00,90.38,90.61,90.19,90.49,74700.0,67.3602,67.5316,67.2186,67.4422,74700.0
2015-01-22 10:30:00,90.46,90.46,90.1,90.25,54900.0,67.4198,67.4198,67.1515,67.2633,54900.0
2015-01-22 10:35:00,90.27,90.27,90.01,90.05,23800.0,67.2782,67.2782,67.0844,67.1143,23800.0
2015-01-22 10:40:00,90.07,90.36,90.0,90.26,51200.0,67.1292,67.3453,67.077,67.2708,51200.0
2015-01-22 10:45:00,90.28,90.32,89.98,90.04,46900.0,67.2857,67.3155,67.0621,67.1068,46900.0
2015-01-22 10:50:00,90.08,90.08,89.66,89.77,54400.0,67.1366,67.1366,66.8236,66.9056,54400.0
2015-01-22 10:55:00,89.76,90.08,89.75,89.93,37700.0,66.8981,67.1366,66.8907,67.0248,37700.0
2015-01-22 11:00:00,89.97,89.97,89.15,89.22,96100.0,67.0546,67.0546,66.4435,66.4957,96100.0
2015-01-22 11:05:00,89.21,89.28,88.86,89.16,64700.0,66.4882,66.5404,66.2273,66.4509,64700.0
2015-01-22 11:10:00,89.17,89.26,88.83,89.24,45000.0,66.4584,66.5255,66.205,66.5106,45000.0
2015-01-22 11:15:00,89.25,89.47,89.18,89.32,38400.0,66.518,66.682,66.4658,66.5702,38400.0
2015-01-22 11:20:00,89.34,89.48,89.31,89.42,68200.0,66.5851,66.6894,66.5627,66.6447,68200.0
2015-01-22 11:25:00,89.43,89.46,89.3,89.32,50200.0,66.6522,66.6745,66.5553,66.5702,50200.0
2015-01-22 11:30:00,89.35,89.37,88.98,89.17,39700.0,66.5925,66.6074,66.3168,66.4584,39700.0
2015-01-22 11:35:00,89.17,89.23,88.76,88.77,47800.0,66.4584,66.5031,66.1528,66.1603,47800.0
2015-01-22 11:40:00,88.77,88.85,88.58,88.66,62500.0,66.1603,66.2199,66.0187,66.0783,62500.0
2015-01-22 11:45:00,88.69,88.81,88.64,88.75,28100.0,66.1006,66.1901,66.0634,66.1454,28100.0
2015-01-22 11:50:00,88.76,88.9,88.65,88.83,91000.0,66.1528,66.2572,66.0708,66.205,91000.0
2015-01-22 11:55:00,88.82,89.07,88.77,89.06,46900.0,66.1975,66.3839,66.1603,66.3764,46900.0
2015-01-22 12:00:00,89.05,89.06,88.91,88.95,34200.0,66.369,66.3764,66.2646,66.2944,34200.0
2015-01-22 12:05:00,88.95,88.99,88.78,88.95,55800.0,66.2944,66.3242,66.1677,66.2944,55800.0
2015-01-22 12:10:00,88.93,89.37,88.89,89.35,46600.0,66.2795,66.6074,66.2497,66.5925,46600.0
2015-01-22 12:15:00,89.33,89.45,89.21,89.27,35900.0,66.5776,66.6671,66.4882,66.5329,35900.0
2015-01-22 12:20:00,89.3,89.93,89.25,89.92,58800.0,66.5553,67.0248,66.518,67.0174,58800.0
2015-01-22 12:25:00,89.95,89.97,89.72,89.75,31400.0,67.0397,67.0546,66.8683,66.8907,31400.0
2015-01-22 12:30:00,89.76,89.86,89.56,89.72,35900.0,66.8981,66.9726,66.7491,66.8683,35900.0
2015-01-22 12:35:00,89.73,89.91,89.72,89.81,23600.0,66.8758,67.0099,66.8683,66.9354,23600.0
2015-01-22 12:40:00,89.79,89.89,89.64,89.88,27200.0,66.9205,66.995,66.8087,66.9876,27200.0
2015-01-22 12:45:00,89.86,90.05,89.81,90.02,26200.0,66.9726,67.1143,66.9354,67.0919,26200.0
2015-01-22 12:50:00,90.03,90.07,89.74,89.79,29300.0,67.0993,67.1292,66.8832,66.9205,29300.0
2015-01-22 12:55:00,89.79,89.79,89.56,89.65,27900.0,66.9205,66.9205,66.7491,66.8161,27900.0
2015-01-22 13:00:00,89.67,89.76,89.6,89.71,31900.0,66.831,66.8981,66.7789,66.8608,31900.0
2015-01-22 13:05:00,89.69,89.7,89.4,89.47,31000.0,66.8459,66.8534,66.6298,66.682,31000.0
2015-01-22 13:10:00,89.46,89.6,89.4,89.4,28400.0,66.6745,66.7789,66.6298,66.6298,28400.0
2015-01-22 13:15:00,89.42,89.46,89.21,89.24,22400.0,66.6447,66.6745,66.4882,66.5106,22400.0
2015-01-22 13:20:00,89.23,89.39,89.21,89.33,23800.0,66.5031,66.6224,66.4882,66.5776,23800.0
2015-01-22 13:25:00,89.34,89.34,88.99,89.02,40300.0,66.5851,66.5851,66.3242,66.3466,40300.0
2015-01-22 13:30:00,89.03,89.18,89.0,89.07,30000.0,66.354,66.4658,66.3317,66.3839,30000.0
2015-01-22 13:35:00,89.06,89.2,88.95,89.2,37000.0,66.3764,66.4807,66.2944,66.4807,37000.0
2015-01-22 13:40:00,89.18,89.39,89.15,89.26,34700.0,66.4658,66.6224,66.4435,66.5255,34700.0
2015-01-22 13:45:00,89.26,89.42,89.25,89.37,52800.0,66.5255,66.6447,66.518,66.6074,52800.0
2015-01-22 13:50:00,89.34,89.4,89.21,89.24,30700.0,66.5851,66.6298,66.4882,66.5106,30700.0
2015-01-22 13:55:00,89.24,89.47,89.23,89.41,23900.0,66.5106,66.682,66.5031,66.6373,23900.0
2015-01-22 14:00:00,89.41,89.49,89.35,89.4,42800.0,66.6373,66.6969,66.5925,66.6298,42800.0
2015-01-22 14:05:00,89.4,89.45,89.29,89.4,31800.0,66.6298,66.6671,66.5478,66.6298,31800.0
2015-01-22 14:10:00,89.4,89.65,89.38,89.61,24100.0,66.6298,66.8161,66.6149,66.7863,24100.0
2015-01-22 14:15:00,89.61,89.74,89.55,89.69,36300.0,66.7863,66.8832,66.7416,66.8459,36300.0
2015-01-22 14:20:00,89.66,89.83,89.55,89.74,50800.0,66.8236,66.9503,66.7416,66.8832,50800.0
2015-01-22 14:25:00,89.72,89.78,89.65,89.72,31700.0,66.8683,66.913,66.8161,66.8683,31700.0
2015-01-22 14:30:00,89.71,89.79,89.52,89.54,86400.0,66.8608,66.9205,66.7192,66.7341,86400.0
2015-01-22 14:35:00,89.52,89.7,89.5,89.69,53800.0,66.7192,66.8534,66.7043,66.8459,53800.0
2015-01-22 14:40:00,89.7,89.71,89.66,89.67,30800.0,66.8534,66.8608,66.8236,66.831,30800.0
2015-01-22 14:45:00,89.68,89.77,89.63,89.67,52800.0,66.8385,66.9056,66.8012,66.831,52800.0
2015-01-22 14:50:00,89.66,90.13,89.65,90.09,52000.0,66.8236,67.1739,66.8161,67.1441,52000.0
2015-01-22 14:55:00,90.09,90.14,89.97,89.99,98400.0,67.1441,67.1813,67.0546,67.0695,98400.0
2015-01-22 15:00:00,90.0,90.06,89.95,89.99,93200.0,67.077,67.1217,67.0397,67.0695,93200.0
2015-01-22 15:05:00,89.99,90.01,89.92,89.96,29300.0,67.0695,67.0844,67.0174,67.0472,29300.0
2015-01-22 15:10:00,89.97,90.05,89.86,89.98,74800.0,67.0546,67.1143,66.9726,67.0621,74800.0
2015-01-22 15:15:00,89.99,90.07,89.96,90.06,55300.0,67.0695,67.1292,67.0472,67.1217,55300.0
2015-01-22 15:20:00,90.06,90.1,89.98,89.98,35400.0,67.1217,67.1515,67.0621,67.0621,35400.0
2015-01-22 15:25:00,89.98,90.07,89.96,90.03,55300.0,67.0621,67.1292,67.0472,67.0993,55300.0
2015-01-22 15:30:00,90.04,90.23,90.02,90.2,59300.0,67.1068,67.2484,67.0919,67.226,59300.0
2015-01-22 15:35:00,90.21,90.28,90.19,90.24,47600.0,67.2335,67.2857,67.2186,67.2559,47600.0
2015-01-22 15:40:00,90.25,90.29,90.13,90.16,63000.0,67.2633,67.2931,67.1739,67.1962,63000.0
2015-01-22 15:45:00,90.15,90.25,90.13,90.21,76400.0,67.1888,67.2633,67.1739,67.2335,76400.0
2015-01-22 15:50:00,90.21,90.32,90.13,90.3,70800.0,67.2335,67.3155,67.1739,67.3006,70800.0
2015-01-22 15:55:00,90.3,90.38,90.26,90.36,108800.0,67.3006,67.3602,67.2708,67.3453,108800.0
2015-01-23 09:30:00,90.07,91.12,89.7,91.03,150400.0,67.1292,67.9117,66.8534,67.8446,150400.0
2015-01-23 09:35:00,90.86,91.1,90.32,90.32,63900.0,67.7179,67.8968,67.3155,67.3155,63900.0
2015-01-23 09:40:00,90.34,90.65,90.04,90.56,59500.0,67.3304,67.5614,67.1068,67.4944,59500.0
2015-01-23 09:45:00,90.66,90.93,90.47,90.89,42900.0,67.5689,67.7701,67.4273,67.7403,42900.0
2015-01-23 09:50:00,90.85,90.99,90.62,90.82,62700.0,67.7105,67.8148,67.5391,67.6881,62700.0
2015-01-23 09:55:00,90.8,91.1,90.78,91.07,28200.0,67.6732,67.8968,67.6583,67.8745,28200.0
2015-01-23 10:00:00,91.05,91.64,91.03,91.53,69900.0,67.8596,68.2993,67.8446,68.2173,69900.0
2015-01-23 10:05:00,91.53,91.92,91.45,91.58,61100.0,68.2173,68.508,68.1577,68.2546,61100.0
2015-01-23 10:10:00,91.55,91.89,91.42,91.73,37000.0,68.2322,68.4856,68.1353,68.3664,37000.0
2015-01-23 10:15:00,91.74,91.8,91.45,91.77,60500.0,68.3738,68.4185,68.1577,68.3962,60500.0
2015-01-23 10:20:00,91.75,92.1,91.69,91.98,58100.0,68.3813,68.6421,68.3365,68.5527,58100.0
2015-01-23 10:25:00,92.03,92.33,91.97,92.31,41000.0,68.5899,68.8135,68.5452,68.7986,41000.0
2015-01-23 10:30:00,92.32,92.44,92.05,92.06,100500.0,68.8061,68.8955,68.6049,68.6123,100500.0
2015-01-23 10:35:00,92.05,92.08,91.67,91.73,79800.0,68.6049,68.6272,68.3216,68.3664,79800.0
2015-01-23 10:40:00,91.75,91.76,91.31,91.38,88700.0,68.3813,68.3887,68.0533,68.1055,88700.0
2015-01-23 10:45:00,91.37,91.54,91.33,91.42,41300.0,68.098,68.2247,68.0682,68.1353,41300.0
2015-01-23 10:50:00,91.46,91.92,91.45,91.91,85000.0,68.1651,68.508,68.1577,68.5005,85000.0
2015-01-23 10:55:00,91.92,92.21,91.89,92.2,54600.0,68.508,68.7241,68.4856,68.7166,54600.0
2015-01-23 11:00:00,92.2,92.22,91.93,92.0,31200.0,68.7166,68.7316,68.5154,68.5676,31200.0
2015-01-23 11:05:00,92.01,92.11,91.97,92.07,38300.0,68.575,68.6496,68.5452,68.6198,38300.0
2015-01-23 11:10:00,92.08,92.14,91.84,91.87,86400.0,68.6272,68.6719,68.4483,68.4707,86400.0
2015-01-23 11:15:00,91.87,91.87,91.6,91.81,38200.0,68.4707,68.4707,68.2695,68.426,38200.0
2015-01-23 11:20:00,91.78,91.89,91.75,91.81,21800.0,68.4036,68.4856,68.3813,68.426,21800.0
2015-01-23 11:25:00,91.81,91.83,91.69,91.79,24900.0,68.426,68.4409,68.3365,68.4111,24900.0
2015-01-23 11:30:00,91.82,91.86,91.74,91.85,35600.0,68.4334,68.4632,68.3738,68.4558,35600.0
2015-01-23 11:35:00,91.83,91.88,91.75,91.85,77700.0,68.4409,68.4782,68.3813,68.4558,77700.0
2015-01-23 11:40:00,91.85,92.03,91.81,92.01,53100.0,68.4558,68.5899,68.426,68.575,53100.0
2015-01-23 11:45:00,92.01,92.15,92.0,92.06,29200.0,68.575,68.6794,68.5676,68.6123,29200.0
2015-01-23 11:50:00,92.06,92.09,91.96,92.04,39300.0,68.6123,68.6347,68.5378,68.5974,39300.0
2015-01-23 11:55:00,92.04,92.12,91.99,92.0,43400.0,68.5974,68.657,68.5601,68.5676,43400.0
2015-01-23 12:00:00,91.99,92.07,91.86,91.89,40000.0,68.5601,68.6198,68.4632,68.4856,40000.0
2015-01-23 12:05:00,91.89,92.1,91.85,92.06,36500.0,68.4856,68.6421,68.4558,68.6123,36500.0
2015-01-23 12:10:00,92.05,92.32,92.05,92.28,52800.0,68.6049,68.8061,68.6049,68.7763,52800.0
2015-01-23 12:15:00,92.28,92.35,92.12,92.18,32800.0,68.7763,68.8284,68.657,68.7017,32800.0
2015-01-23 12:20:00,92.18,92.32,92.11,92.28,33300.0,68.7017,68.8061,68.6496,68.7763,33300.0
2015-01-23 12:25:00,92.32,92.44,92.23,92.4,26700.0,68.8061,68.8955,68.739,68.8657,26700.0
2015-01-23 12:30:00,92.4,92.52,92.29,92.29,49500.0,68.8657,68.9551,68.7837,68.7837,49500.0
2015-01-23 12:35:00,92.28,92.5,92.21,92.29,19500.0,68.7763,68.9402,68.7241,68.7837,19500.0
2015-01-23 12:40:00,92.32,92.33,92.16,92.23,14800.0,68.8061,68.8135,68.6868,68.739,14800.0
2015-01-23 12:45:00,92.21,92.23,91.94,91.94,14900.0,68.7241,68.739,68.5229,68.5229,14900.0
2015-01-23 12:50:00,91.96,92.03,91.95,91.98,47100.0,68.5378,68.5899,68.5303,68.5527,47100.0
2015-01-23 12:55:00,91.97,91.97,91.81,91.83,20300.0,68.5452,68.5452,68.426,68.4409,20300.0
2015-01-23 13:00:00,91.82,91.82,91.66,91.67,12700.0,68.4334,68.4334,68.3142,68.3216,12700.0
2015-01-23 13:05:00,91.67,91.74,91.5,91.5,52700.0,68.3216,68.3738,68.1949,68.1949,52700.0
2015-01-23 13:10:00,91.51,91.83,91.51,91.76,40200.0,68.2024,68.4409,68.2024,68.3887,40200.0
2015-01-23 13:15:00,91.76,91.83,91.53,91.53,39100.0,68.3887,68.4409,68.2173,68.2173,39100.0
2015-01-23 13:20:00,91.56,91.62,91.4,91.44,32500.0,68.2397,68.2844,68.1204,68.1502,32500.0
2015-01-23 13:25:00,91.45,91.49,91.36,91.44,16900.0,68.1577,68.1875,68.0906,68.1502,16900.0
2015-01-23 13:30:00,91.42,91.54,91.39,91.54,43300.0,68.1353,68.2247,68.113,68.2247,43300.0
2015-01-23 13:35:00,91.56,92.0,91.55,91.99,53300.0,68.2397,68.5676,68.2322,68.5601,53300.0
2015-01-23 13:40:00,92.01,92.16,91.99,92.01,38200.0,68.575,68.6868,68.5601,68.575,38200.0
2015-01-23 13:45:00,92.0,92.0,91.77,91.92,53100.0,68.5676,68.5676,68.3962,68.508,53100.0
2015-01-23 13:50:00,91.93,92.04,91.89,92.0,23900.0,68.5154,68.5974,68.4856,68.5676,23900.0
2015-01-23 13:55:00,92.0,92.08,91.96,92.01,36000.0,68.5676,68.6272,68.5378,68.575,36000.0
2015-01-23 14:00:00,92.02,92.1,91.96,91.98,24800.0,68.5825,68.6421,68.5378,68.5527,24800.0
2015-01-23 14:05:00,91.99,92.14,91.87,92.04,41700.0,68.5601,68.6719,68.4707,68.5974,41700.0
2015-01-23 14:10:00,92.02,92.02,91.8,91.84,23700.0,68.5825,68.5825,68.4185,68.4483,23700.0
2015-01-23 14:15:00,91.84,91.96,91.83,91.86,50100.0,68.4483,68.5378,68.4409,68.4632,50100.0
2015-01-23 14:20:00,91.84,91.99,91.8,91.87,36200.0,68.4483,68.5601,68.4185,68.4707,36200.0
2015-01-23 14:25:00,91.88,91.98,91.81,91.85,19900.0,68.4782,68.5527,68.426,68.4558,19900.0
2015-01-23 14:30:00,91.85,91.85,91.67,91.78,17200.0,68.4558,68.4558,68.3216,68.4036,17200.0
2015-01-23 14:35:00,91.76,91.99,91.67,91.82,31600.0,68.3887,68.5601,68.3216,68.4334,31600.0
2015-01-23 14:40:00,91.83,91.97,91.81,91.96,18600.0,68.4409,68.5452,68.426,68.5378,18600.0
2015-01-23 14:45:00,91.97,92.04,91.78,91.79,58800.0,68.5452,68.5974,68.4036,68.4111,58800.0
2015-01-23 14:50:00,91.8,91.94,91.74,91.92,34700.0,68.4185,68.5229,68.3738,68.508,34700.0
2015-01-23 14:55:00,91.92,91.92,91.85,91.86,73500.0,68.508,68.508,68.4558,68.4632,73500.0
2015-01-23 15:00:00,91.86,91.86,91.62,91.74,21000.0,68.4632,68.4632,68.2844,68.3738,21000.0
2015-01-23 15:05:00,91.76,91.78,91.55,91.67,18900.0,68.3887,68.4036,68.2322,68.3216,18900.0
2015-01-23 15:10:00,91.66,91.85,91.59,91.72,41700.0,68.3142,68.4558,68.262,68.3589,41700.0
2015-01-23 15:15:00,91.75,91.77,91.66,91.68,35600.0,68.3813,68.3962,68.3142,68.3291,35600.0
2015-01-23 15:20:00,91.7,91.75,91.61,91.67,20300.0,68.344,68.3813,68.2769,68.3216,20300.0
2015-01-23 15:25:00,91.65,91.67,91.58,91.61,25900.0,68.3067,68.3216,68.2546,68.2769,25900.0
2015-01-23 15:30:00,91.59,91.61,91.41,91.43,33700.0,68.262,68.2769,68.1279,68.1428,33700.0
2015-01-23 15:35:00,91.42,91.5,91.33,91.34,58900.0,68.1353,68.1949,68.0682,68.0757,58900.0
2015-01-23 15:40:00,91.34,91.36,91.24,91.26,50300.0,68.0757,68.0906,68.0012,68.0161,50300.0
2015-01-23 15:45:00,91.24,91.27,90.95,90.97,134300.0,68.0012,68.0235,67.785,67.7999,134300.0
2015-01-23 15:50:00,90.97,91.1,90.93,90.98,83600.0,67.7999,67.8968,67.7701,67.8074,83600.0
2015-01-23 15:55:00,90.98,90.99,90.74,90.8,209400.0,67.8074,67.8148,67.6285,67.6732,209400.0
2015-01-26 09:30:00,91.23,91.42,90.79,90.79,93700.0,67.9937,68.1353,67.6658,67.6658,93700.0
2015-01-26 09:35:00,90.79,91.24,90.7,90.93,54000.0,67.6658,68.0012,67.5987,67.7701,54000.0
2015-01-26 09:40:00,90.94,90.95,90.34,90.43,113400.0,67.7776,67.785,67.3304,67.3975,113400.0
2015-01-26 09:45:00,90.43,90.48,90.15,90.16,73600.0,67.3975,67.4347,67.1888,67.1962,73600.0
2015-01-26 09:50:00,90.15,90.86,90.15,90.78,55100.0,67.1888,67.7179,67.1888,67.6583,55100.0
2015-01-26 09:55:00,90.81,91.19,90.77,90.89,35200.0,67.6807,67.9639,67.6509,67.7403,35200.0
2015-01-26 10:00:00,90.98,91.19,90.85,91.19,38900.0,67.8074,67.9639,67.7105,67.9639,38900.0
2015-01-26 10:05:00,91.21,91.42,91.06,91.06,43500.0,67.9788,68.1353,67.867,67.867,43500.0
2015-01-26 10:10:00,91.07,91.23,90.93,91.21,19900.0,67.8745,67.9937,67.7701,67.9788,19900.0
2015-01-26 10:15:00,91.22,91.29,91.06,91.29,24800.0,67.9863,68.0384,67.867,68.0384,24800.0
2015-01-26 10:20:00,91.28,91.44,91.22,91.32,17900.0,68.031,68.1502,67.9863,68.0608,17900.0
2015-01-26 10:25:00,91.37,91.56,91.34,91.48,14500.0,68.098,68.2397,68.0757,68.18,14500.0
2015-01-26 10:30:00,91.43,91.48,91.11,91.14,25300.0,68.1428,68.18,67.9043,67.9266,25300.0
2015-01-26 10:35:00,91.12,91.47,91.12,91.41,15400.0,67.9117,68.1726,67.9117,68.1279,15400.0
2015-01-26 10:40:00,91.38,91.71,91.38,91.5,85800.0,68.1055,68.3514,68.1055,68.1949,85800.0
2015-01-26 10:45:00,91.49,91.9,91.46,91.88,66800.0,68.1875,68.4931,68.1651,68.4782,66800.0
2015-01-26 10:50:00,91.88,91.91,91.68,91.68,37800.0,68.4782,68.5005,68.3291,68.3291,37800.0
2015-01-26 10:55:00,91.68,91.68,91.4,91.61,29300.0,68.3291,68.3291,68.1204,68.2769,29300.0
2015-01-26 11:00:00,91.59,91.7,91.38,91.52,44400.0,68.262,68.344,68.1055,68.2098,44400.0
2015-01-26 11:05:00,91.56,91.62,91.37,91.37,46800.0,68.2397,68.2844,68.098,68.098,46800.0
2015-01-26 11:10:00,91.36,91.69,91.31,91.68,78400.0,68.0906,68.3365,68.0533,68.3291,78400.0
2015-01-26 11:15:00,91.66,91.89,91.66,91.7,48600.0,68.3142,68.4856,68.3142,68.344,48600.0
2015-01-26 11:20:00,91.73,92.12,91.73,91.94,38600.0,68.3664,68.657,68.3664,68.5229,38600.0
2015-01-26 11:25:00,91.95,91.95,91.59,91.64,17500.0,68.5303,68.5303,68.262,68.2993,17500.0
2015-01-26 11:30:00,91.68,91.92,91.66,91.9,26300.0,68.3291,68.508,68.3142,68.4931,26300.0
2015-01-26 11:35:00,91.9,92.02,91.84,91.84,16900.0,68.4931,68.5825,68.4483,68.4483,16900.0
2015-01-26 11:40:00,91.83,91.87,91.76,91.78,13400.0,68.4409,68.4707,68.3887,68.4036,13400.0
2015-01-26 11:45:00,91.79,91.89,91.64,91.65,30200.0,68.4111,68.4856,68.2993,68.3067,30200.0
2015-01-26 11:50:00,91.66,91.68,91.5,91.66,78200.0,68.3142,68.3291,68.1949,68.3142,78200.0
2015-01-26 11:55:00,91.65,91.75,91.61,91.74,83700.0,68.3067,68.3813,68.2769,68.3738,83700.0
2015-01-26 12:00:00,91.73,91.81,91.63,91.67,41900.0,68.3664,68.426,68.2918,68.3216,41900.0
2015-01-26 12:05:00,91.68,92.02,91.68,92.0,45700.0,68.3291,68.5825,68.3291,68.5676,45700.0
2015-01-26 12:10:00,92.02,92.04,91.94,91.98,39200.0,68.5825,68.5974,68.5229,68.5527,39200.0
2015-01-26 12:15:00,92.0,92.01,91.82,91.9,79900.0,68.5676,68.575,68.4334,68.4931,79900.0
2015-01-26 12:20:00,91.9,91.97,91.82,91.86,34800.0,68.4931,68.5452,68.4334,68.4632,34800.0
2015-01-26 12:25:00,91.84,91.99,91.81,91.96,33700.0,68.4483,68.5601,68.426,68.5378,33700.0
2015-01-26 12:30:00,91.99,92.01,91.8,91.8,25300.0,68.5601,68.575,68.4185,68.4185,25300.0
2015-01-26 12:35:00,91.8,91.98,91.76,91.94,24800.0,68.4185,68.5527,68.3887,68.5229,24800.0
2015-01-26 12:40:00,91.95,91.98,91.75,91.91,27100.0,68.5303,68.5527,68.3813,68.5005,27100.0
2015-01-26 12:45:00,91.89,91.89,91.73,91.74,31100.0,68.4856,68.4856,68.3664,68.3738,31100.0
2015-01-26 12:50:00,91.74,91.89,91.7,91.85,19400.0,68.3738,68.4856,68.344,68.4558,19400.0
2015-01-26 12:55:00,91.86,91.92,91.82,91.88,23900.0,68.4632,68.508,68.4334,68.4782,23900.0
2015-01-26 13:00:00,91.88,91.88,91.64,91.7,31900.0,68.4782,68.4782,68.2993,68.344,31900.0
2015-01-26 13:05:00,91.7,91.83,91.64,91.83,43300.0,68.344,68.4409,68.2993,68.4409,43300.0
2015-01-26 13:10:00,91.82,91.96,91.82,91.9,25000.0,68.4334,68.5378,68.4334,68.4931,25000.0
2015-01-26 13:15:00,91.91,92.08,91.9,91.94,25100.0,68.5005,68.6272,68.4931,68.5229,25100.0
2015-01-26 13:20:00,91.94,91.95,91.81,91.88,20100.0,68.5229,68.5303,68.426,68.4782,20100.0
2015-01-26 13:25:00,91.87,91.9,91.79,91.85,18200.0,68.4707,68.4931,68.4111,68.4558,18200.0
2015-01-26 13:30:00,91.86,92.0,91.83,91.92,21600.0,68.4632,68.5676,68.4409,68.508,21600.0
2015-01-26 13:35:00,91.92,91.97,91.85,91.95,26500.0,68.508,68.5452,68.4558,68.5303,26500.0
2015-01-26 13:40:00,91.93,91.94,91.85,91.88,27500.0,68.5154,68.5229,68.4558,68.4782,27500.0
2015-01-26 13:45:00,91.88,92.04,91.83,92.0,59300.0,68.4782,68.5974,68.4409,68.5676,59300.0
2015-01-26 13:50:00,92.0,92.01,91.89,91.9,32600.0,68.5676,68.575,68.4856,68.4931,32600.0
2015-01-26 13:55:00,91.91,92.02,91.91,92.01,35200.0,68.5005,68.5825,68.5005,68.575,35200.0
2015-01-26 14:00:00,91.99,92.02,91.84,91.92,34600.0,68.5601,68.5825,68.4483,68.508,34600.0
2015-01-26 14:05:00,91.9,91.94,91.84,91.87,26100.0,68.4931,68.5229,68.4483,68.4707,26100.0
2015-01-26 14:10:00,91.87,91.94,91.76,91.89,37400.0,68.4707,68.5229,68.3887,68.4856,37400.0
2015-01-26 14:15:00,91.89,92.02,91.89,91.99,21900.0,68.4856,68.5825,68.4856,68.5601,21900.0
2015-01-26 14:20:00,91.98,92.01,91.9,91.96,29600.0,68.5527,68.575,68.4931,68.5378,29600.0
2015-01-26 14:25:00,91.95,92.0,91.85,92.0,35200.0,68.5303,68.5676,68.4558,68.5676,35200.0
2015-01-26 14:30:00,92.0,92.06,91.98,92.05,14700.0,68.5676,68.6123,68.5527,68.6049,14700.0
2015-01-26 14:35:00,92.04,92.11,92.03,92.09,19700.0,68.5974,68.6496,68.5899,68.6347,19700.0
2015-01-26 14:40:00,92.1,92.19,92.08,92.17,33300.0,68.6421,68.7092,68.6272,68.6943,33300.0
2015-01-26 14:45:00,92.15,92.19,92.08,92.14,21700.0,68.6794,68.7092,68.6272,68.6719,21700.0
2015-01-26 14:50:00,92.13,92.25,92.08,92.25,16500.0,68.6645,68.7539,68.6272,68.7539,16500.0
2015-01-26 14:55:00,92.25,92.29,92.14,92.17,35000.0,68.7539,68.7837,68.6719,68.6943,35000.0
2015-01-26 15:00:00,92.16,92.17,91.96,91.99,23300.0,68.6868,68.6943,68.5378,68.5601,23300.0
2015-01-26 15:05:00,91.99,92.04,91.97,92.02,22200.0,68.5601,68.5974,68.5452,68.5825,22200.0
2015-01-26 15:10:00,92.01,92.13,91.97,91.97,27100.0,68.575,68.6645,68.5452,68.5452,27100.0
2015-01-26 15:15:00,91.97,91.99,91.79,91.84,33600.0,68.5452,68.5601,68.4111,68.4483,33600.0
2015-01-26 15:20:00,91.84,91.96,91.84,91.88,21400.0,68.4483,68.5378,68.4483,68.4782,21400.0
2015-01-26 15:25:00,91.87,91.97,91.82,91.94,24200.0,68.4707,68.5452,68.4334,68.5229,24200.0
2015-01-26 15:30:00,91.93,91.99,91.88,91.94,35600.0,68.5154,68.5601,68.4782,68.5229,35600.0
2015-01-26 15:35:00,91.95,92.24,91.94,92.24,49800.0,68.5303,68.7465,68.5229,68.7465,49800.0
2015-01-26 15:40:00,92.23,92.24,92.08,92.09,34500.0,68.739,68.7465,68.6272,68.6347,34500.0
2015-01-26 15:45:00,92.1,92.26,92.1,92.16,43500.0,68.6421,68.7614,68.6421,68.6868,43500.0
2015-01-26 15:50:00,92.17,92.29,92.16,92.28,47200.0,68.6943,68.7837,68.6868,68.7763,47200.0
2015-01-26 15:55:00,92.29,92.39,92.28,92.33,104700.0,68.7837,68.8583,68.7763,68.8135,104700.0
2015-01-27 09:30:00,91.94,92.49,91.12,92.17,80400.0,68.5229,68.9328,67.9117,68.6943,80400.0
2015-01-27 09:35:00,92.36,92.98,92.02,92.7,69600.0,68.8359,69.298,68.5825,69.0893,69600.0
2015-01-27 09:40:00,92.7,92.98,92.62,92.8,105200.0,69.0893,69.298,69.0297,69.1638,105200.0
2015-01-27 09:45:00,92.78,92.93,92.59,92.62,69400.0,69.1489,69.2607,69.0073,69.0297,69400.0
2015-01-27 09:50:00,92.6,92.74,92.16,92.52,75900.0,69.0148,69.1191,68.6868,68.9551,75900.0
2015-01-27 09:55:00,92.53,92.68,92.18,92.41,65800.0,68.9626,69.0744,68.7017,68.8732,65800.0
2015-01-27 10:00:00,92.43,92.89,92.39,92.74,83400.0,68.8881,69.2309,68.8583,69.1191,83400.0
2015-01-27 10:05:00,92.77,92.86,92.64,92.79,55900.0,69.1415,69.2085,69.0446,69.1564,55900.0
2015-01-27 10:10:00,92.8,92.8,92.33,92.4,68600.0,69.1638,69.1638,68.8135,68.8657,68600.0
2015-01-27 10:15:00,92.37,92.42,92.04,92.17,52800.0,68.8433,68.8806,68.5974,68.6943,52800.0
2015-01-27 10:20:00,92.16,92.55,92.13,92.55,41100.0,68.6868,68.9775,68.6645,68.9775,41100.0
2015-01-27 10:25:00,92.55,93.04,92.5,92.8,69600.0,68.9775,69.3427,68.9402,69.1638,69600.0
2015-01-27 10:30:00,92.78,92.91,92.66,92.89,60000.0,69.1489,69.2458,69.0595,69.2309,60000.0
2015-01-27 10:35:00,92.89,93.21,92.75,93.2,79100.0,69.2309,69.4694,69.1266,69.4619,79100.0
2015-01-27 10:40:00,93.18,93.21,92.99,93.07,36300.0,69.447,69.4694,69.3054,69.3651,36300.0
2015-01-27 10:45:00,93.07,93.13,92.98,93.06,42800.0,69.3651,69.4098,69.298,69.3576,42800.0
2015-01-27 10:50:00,93.04,93.25,93.02,93.19,45500.0,69.3427,69.4992,69.3278,69.4545,45500.0
2015-01-27 10:55:00,93.19,93.4,93.15,93.3,67900.0,69.4545,69.611,69.4247,69.5365,67900.0
2015-01-27 11:00:00,93.31,93.32,92.99,93.01,43600.0,69.5439,69.5514,69.3054,69.3203,43600.0
2015-01-27 11:05:00,93.0,93.12,92.88,93.08,36700.0,69.3129,69.4023,69.2235,69.3725,36700.0
2015-01-27 11:10:00,93.09,93.12,93.0,93.09,27900.0,69.38,69.4023,69.3129,69.38,27900.0
2015-01-27 11:15:00,93.1,93.2,93.0,93.08,48300.0,69.3874,69.4619,69.3129,69.3725,48300.0
2015-01-27 11:20:00,93.09,93.33,93.09,93.32,41700.0,69.38,69.5588,69.38,69.5514,41700.0
2015-01-27 11:25:00,93.32,93.65,93.27,93.65,50300.0,69.5514,69.7973,69.5141,69.7973,50300.0
2015-01-27 11:30:00,93.62,93.74,93.62,93.67,46700.0,69.775,69.8644,69.775,69.8122,46700.0
2015-01-27 11:35:00,93.69,93.74,93.55,93.72,47900.0,69.8271,69.8644,69.7228,69.8495,47900.0
2015-01-27 11:40:00,93.73,93.78,93.63,93.7,44600.0,69.857,69.8942,69.7824,69.8346,44600.0
2015-01-27 11:45:00,93.71,93.86,93.46,93.85,73700.0,69.842,69.9538,69.6557,69.9464,73700.0
2015-01-27 11:50:00,93.86,94.24,93.86,94.05,84700.0,69.9538,70.2371,69.9538,70.0955,84700.0
2015-01-27 11:55:00,94.04,94.1,93.8,93.81,28300.0,70.088,70.1327,69.9091,69.9166,28300.0
2015-01-27 12:00:00,93.82,93.96,93.67,93.94,79900.0,69.924,70.0284,69.8122,70.0135,79900.0
2015-01-27 12:05:00,93.9,94.11,93.81,94.03,63500.0,69.9837,70.1402,69.9166,70.0805,63500.0
2015-01-27 12:10:00,94.03,94.06,93.83,93.91,44000.0,70.0805,70.1029,69.9315,69.9911,44000.0
2015-01-27 12:15:00,93.92,93.93,93.77,93.77,33400.0,69.9986,70.006,69.8868,69.8868,33400.0
2015-01-27 12:20:00,93.77,94.09,93.71,94.08,135000.0,69.8868,70.1253,69.842,70.1178,135000.0
2015-01-27 12:25:00,94.09,94.38,94.04,94.38,77600.0,70.1253,70.3414,70.088,70.3414,77600.0
2015-01-27 12:30:00,94.37,94.41,94.08,94.13,92300.0,70.3339,70.3638,70.1178,70.1551,92300.0
2015-01-27 12:35:00,94.12,94.18,93.84,93.85,56400.0,70.1476,70.1923,69.9389,69.9464,56400.0
2015-01-27 12:40:00,93.83,93.85,93.66,93.83,34200.0,69.9315,69.9464,69.8048,69.9315,34200.0
2015-01-27 12:45:00,93.83,93.9,93.44,93.44,43400.0,69.9315,69.9837,69.6408,69.6408,43400.0
2015-01-27 12:50:00,93.45,93.52,93.36,93.44,18500.0,69.6483,69.7004,69.5812,69.6408,18500.0
2015-01-27 12:55:00,93.47,93.78,93.46,93.61,47000.0,69.6632,69.8942,69.6557,69.7675,47000.0
2015-01-27 13:00:00,93.65,93.73,93.29,93.32,30400.0,69.7973,69.857,69.529,69.5514,30400.0
2015-01-27 13:05:00,93.33,93.38,93.18,93.22,29900.0,69.5588,69.5961,69.447,69.4769,29900.0
2015-01-27 13:10:00,93.22,93.37,93.2,93.29,29500.0,69.4769,69.5886,69.4619,69.529,29500.0
2015-01-27 13:15:00,93.28,93.58,93.28,93.5,40200.0,69.5216,69.7452,69.5216,69.6855,40200.0
2015-01-27 13:20:00,93.48,93.52,93.18,93.18,46300.0,69.6706,69.7004,69.447,69.447,46300.0
2015-01-27 13:25:00,93.18,93.44,93.18,93.44,45400.0,69.447,69.6408,69.447,69.6408,45400.0
2015-01-27 13:30:00,93.45,93.67,93.35,93.35,28900.0,69.6483,69.8122,69.5737,69.5737,28900.0
2015-01-27 13:35:00,93.35,93.38,93.23,93.36,28900.0,69.5737,69.5961,69.4843,69.5812,28900.0
2015-01-27 13:40:00,93.37,93.42,93.09,93.13,39200.0,69.5886,69.6259,69.38,69.4098,39200.0
2015-01-27 13:45:00,93.11,93.3,93.07,93.28,19500.0,69.3949,69.5365,69.3651,69.5216,19500.0
2015-01-27 13:50:00,93.27,93.27,93.03,93.06,37100.0,69.5141,69.5141,69.3352,69.3576,37100.0
2015-01-27 13:55:00,93.05,93.21,93.01,93.06,38600.0,69.3502,69.4694,69.3203,69.3576,38600.0
2015-01-27 14:00:00,93.07,93.37,93.04,93.37,42400.0,69.3651,69.5886,69.3427,69.5886,42400.0
2015-01-27 14:05:00,93.34,93.41,93.18,93.21,43300.0,69.5663,69.6185,69.447,69.4694,43300.0
2015-01-27 14:10:00,93.21,93.44,93.17,93.37,29100.0,69.4694,69.6408,69.4396,69.5886,29100.0
2015-01-27 14:15:00,93.37,93.6,93.24,93.58,33500.0,69.5886,69.7601,69.4918,69.7452,33500.0
2015-01-27 14:20:00,93.56,93.7,93.47,93.5,41400.0,69.7303,69.8346,69.6632,69.6855,41400.0
2015-01-27 14:25:00,93.51,93.6,93.38,93.48,46900.0,69.693,69.7601,69.5961,69.6706,46900.0
2015-01-27 14:30:00,93.47,93.5,93.4,93.44,37600.0,69.6632,69.6855,69.611,69.6408,37600.0
2015-01-27 14:35:00,93.43,93.43,93.32,93.38,31600.0,69.6334,69.6334,69.5514,69.5961,31600.0
2015-01-27 14:40:00,93.39,93.52,93.33,93.48,36700.0,69.6036,69.7004,69.5588,69.6706,36700.0
2015-01-27 14:45:00,93.49,93.67,93.48,93.64,24100.0,69.6781,69.8122,69.6706,69.7899,24100.0
2015-01-27 14:50:00,93.68,93.86,93.68,93.73,35000.0,69.8197,69.9538,69.8197,69.857,35000.0
2015-01-27 14:55:00,93.69,93.69,93.45,93.51,30200.0,69.8271,69.8271,69.6483,69.693,30200.0
2015-01-27 15:00:00,93.5,93.61,93.5,93.52,31800.0,69.6855,69.7675,69.6855,69.7004,31800.0
2015-01-27 15:05:00,93.54,93.57,93.34,93.39,46500.0,69.7153,69.7377,69.5663,69.6036,46500.0
2015-01-27 15:10:00,93.39,93.44,93.3,93.33,51500.0,69.6036,69.6408,69.5365,69.5588,51500.0
2015-01-27 15:15:00,93.33,93.33,93.17,93.18,36500.0,69.5588,69.5588,69.4396,69.447,36500.0
2015-01-27 15:20:00,93.19,93.24,93.07,93.22,82000.0,69.4545,69.4918,69.3651,69.4769,82000.0
2015-01-27 15:25:00,93.23,93.23,93.04,93.07,51200.0,69.4843,69.4843,69.3427,69.3651,51200.0
2015-01-27 15:30:00,93.08,93.24,93.08,93.13,80800.0,69.3725,69.4918,69.3725,69.4098,80800.0
2015-01-27 15:35:00,93.15,93.24,93.08,93.12,80700.0,69.4247,69.4918,69.3725,69.4023,80700.0
2015-01-27 15:40:00,93.13,93.27,93.12,93.23,82800.0,69.4098,69.5141,69.4023,69.4843,82800.0
2015-01-27 15:45:00,93.22,93.27,93.02,93.03,138000.0,69.4769,69.5141,69.3278,69.3352,138000.0
2015-01-27 15:50:00,93.03,93.13,92.93,92.95,162800.0,69.3352,69.4098,69.2607,69.2756,162800.0
2015-01-27 15:55:00,92.96,93.05,92.9,93.05,304900.0,69.2831,69.3502,69.2384,69.3502,304900.0
2015-01-28 09:30:00,92.3,92.69,91.73,91.78,84900.0,68.7912,69.0818,68.3664,68.4036,84900.0
2015-01-28 09:35:00,91.77,91.77,91.01,91.16,122300.0,68.3962,68.3962,67.8297,67.9415,122300.0
2015-01-28 09:40:00,91.17,91.17,90.51,91.04,81400.0,67.949,67.949,67.4571,67.8521,81400.0
2015-01-28 09:45:00,91.07,91.08,90.28,90.55,86200.0,67.8745,67.8819,67.2857,67.4869,86200.0
2015-01-28 09:50:00,90.52,90.79,90.38,90.67,66900.0,67.4645,67.6658,67.3602,67.5763,66900.0
2015-01-28 09:55:00,90.69,90.72,90.21,90.31,93600.0,67.5912,67.6136,67.2335,67.308,93600.0
2015-01-28 10:00:00,90.31,90.57,90.15,90.25,82000.0,67.308,67.5018,67.1888,67.2633,82000.0
2015-01-28 10:05:00,90.23,90.57,90.15,90.53,68600.0,67.2484,67.5018,67.1888,67.472,68600.0
2015-01-28 10:10:00,90.52,90.61,90.27,90.34,39600.0,67.4645,67.5316,67.2782,67.3304,39600.0
2015-01-28 10:15:00,90.37,90.68,90.23,90.58,43000.0,67.3527,67.5838,67.2484,67.5093,43000.0
2015-01-28 10:20:00,90.59,90.59,90.25,90.27,47000.0,67.5167,67.5167,67.2633,67.2782,47000.0
2015-01-28 10:25:00,90.3,90.32,89.89,90.06,65300.0,67.3006,67.3155,66.995,67.1217,65300.0
2015-01-28 10:30:00,90.07,90.3,89.86,89.92,98600.0,67.1292,67.3006,66.9726,67.0174,98600.0
2015-01-28 10:35:00,89.92,90.43,89.9,90.41,86100.0,67.0174,67.3975,67.0025,67.3826,86100.0
2015-01-28 10:40:00,90.43,90.74,90.23,90.61,148600.0,67.3975,67.6285,67.2484,67.5316,148600.0
2015-01-28 10:45:00,90.59,90.6,90.14,90.28,66000.0,67.5167,67.5242,67.1813,67.2857,66000.0
2015-01-28 10:50:00,90.26,90.47,90.25,90.35,26800.0,67.2708,67.4273,67.2633,67.3378,26800.0
2015-01-28 10:55:00,90.34,90.5,90.19,90.42,46000.0,67.3304,67.4496,67.2186,67.39,46000.0
2015-01-28 11:00:00,90.44,90.54,90.33,90.51,40500.0,67.4049,67.4794,67.3229,67.4571,40500.0
2015-01-28 11:05:00,90.48,90.57,90.4,90.53,50100.0,67.4347,67.5018,67.3751,67.472,50100.0
2015-01-28 11:10:00,90.55,90.79,90.49,90.49,74600.0,67.4869,67.6658,67.4422,67.4422,74600.0
2015-01-28 11:15:00,90.47,90.63,90.35,90.39,55100.0,67.4273,67.5465,67.3378,67.3677,55100.0
2015-01-28 11:20:00,90.4,90.41,90.22,90.28,30200.0,67.3751,67.3826,67.241,67.2857,30200.0
2015-01-28 11:25:00,90.3,90.32,90.05,90.16,44000.0,67.3006,67.3155,67.1143,67.1962,44000.0
2015-01-28 11:30:00,90.19,90.43,90.05,90.32,44400.0,67.2186,67.3975,67.1143,67.3155,44400.0
2015-01-28 11:35:00,90.35,90.52,90.27,90.29,20100.0,67.3378,67.4645,67.2782,67.2931,20100.0
2015-01-28 11:40:00,90.27,90.37,90.2,90.24,18700.0,67.2782,67.3527,67.226,67.2559,18700.0
2015-01-28 11:45:00,90.21,90.23,90.0,90.08,38500.0,67.2335,67.2484,67.077,67.1366,38500.0
2015-01-28 11:50:00,90.09,90.1,89.73,90.07,53500.0,67.1441,67.1515,66.8758,67.1292,53500.0
2015-01-28 11:55:00,90.08,90.17,89.9,90.17,30300.0,67.1366,67.2037,67.0025,67.2037,30300.0
2015-01-28 12:00:00,90.17,90.26,90.01,90.25,60200.0,67.2037,67.2708,67.0844,67.2633,60200.0
2015-01-28 12:05:00,90.26,90.69,90.25,90.62,32800.0,67.2708,67.5912,67.2633,67.5391,32800.0
2015-01-28 12:10:00,90.61,90.61,90.42,90.51,22300.0,67.5316,67.5316,67.39,67.4571,22300.0
2015-01-28 12:15:00,90.52,90.88,90.52,90.86,35800.0,67.4645,67.7329,67.4645,67.7179,35800.0
2015-01-28 12:20:00,90.87,90.89,90.54,90.63,32800.0,67.7254,67.7403,67.4794,67.5465,32800.0
2015-01-28 12:25:00,90.64,90.87,90.51,90.84,30100.0,67.554,67.7254,67.4571,67.703,30100.0
2015-01-28 12:30:00,90.87,90.94,90.71,90.86,49700.0,67.7254,67.7776,67.6061,67.7179,49700.0
2015-01-28 12:35:00,90.85,90.9,90.71,90.85,48900.0,67.7105,67.7478,67.6061,67.7105,48900.0
2015-01-28 12:40:00,90.86,90.87,90.54,90.66,47300.0,67.7179,67.7254,67.4794,67.5689,47300.0
2015-01-28 12:45:00,90.66,90.67,90.54,90.6,30200.0,67.5689,67.5763,67.4794,67.5242,30200.0
2015-01-28 12:50:00,90.59,90.72,90.45,90.5,27200.0,67.5167,67.6136,67.4124,67.4496,27200.0
2015-01-28 12:55:00,90.48,90.51,90.34,90.35,25600.0,67.4347,67.4571,67.3304,67.3378,25600.0
2015-01-28 13:00:00,90.34,90.5,90.25,90.44,59700.0,67.3304,67.4496,67.2633,67.4049,59700.0
2015-01-28 13:05:00,90.44,90.58,90.35,90.41,47900.0,67.4049,67.5093,67.3378,67.3826,47900.0
2015-01-28 13:10:00,90.43,90.43,90.13,90.19,38600.0,67.3975,67.3975,67.1739,67.2186,38600.0
2015-01-28 13:15:00,90.17,90.28,90.14,90.14,18000.0,67.2037,67.2857,67.1813,67.1813,18000.0
2015-01-28 13:20:00,90.15,90.27,90.14,90.27,27900.0,67.1888,67.2782,67.1813,67.2782,27900.0
2015-01-28 13:25:00,90.27,90.39,90.15,90.39,33700.0,67.2782,67.3677,67.1888,67.3677,33700.0
2015-01-28 13:30:00,90.39,90.52,90.32,90.49,27200.0,67.3677,67.4645,67.3155,67.4422,27200.0
2015-01-28 13:35:00,90.5,90.5,90.27,90.39,29600.0,67.4496,67.4496,67.2782,67.3677,29600.0
2015-01-28 13:40:00,90.41,90.43,90.18,90.2,34500.0,67.3826,67.3975,67.2111,67.226,34500.0
2015-01-28 13:45:00,90.18,90.31,90.14,90.27,24700.0,67.2111,67.308,67.1813,67.2782,24700.0
2015-01-28 13:50:00,90.26,90.4,90.2,90.2,41400.0,67.2708,67.3751,67.226,67.226,41400.0
2015-01-28 13:55:00,90.17,90.33,90.05,90.08,21800.0,67.2037,67.3229,67.1143,67.1366,21800.0
2015-01-28 14:00:00,90.09,90.49,90.08,90.28,63400.0,67.1441,67.4422,67.1366,67.2857,63400.0
2015-01-28 14:05:00,90.28,90.32,90.03,90.08,56500.0,67.2857,67.3155,67.0993,67.1366,56500.0
2015-01-28 14:10:00,90.1,90.1,89.57,89.83,90800.0,67.1515,67.1515,66.7565,66.9503,90800.0
2015-01-28 14:15:00,89.79,90.03,89.78,89.89,52800.0,66.9205,67.0993,66.913,66.995,52800.0
2015-01-28 14:20:00,89.86,89.92,89.6,89.63,71100.0,66.9726,67.0174,66.7789,66.8012,71100.0
2015-01-28 14:25:00,89.63,89.68,89.49,89.52,63000.0,66.8012,66.8385,66.6969,66.7192,63000.0
2015-01-28 14:30:00,89.51,89.6,89.2,89.3,67500.0,66.7118,66.7789,66.4807,66.5553,67500.0
2015-01-28 14:35:00,89.3,89.62,89.26,89.37,53800.0,66.5553,66.7938,66.5255,66.6074,53800.0
2015-01-28 14:40:00,89.4,89.6,89.35,89.45,41200.0,66.6298,66.7789,66.5925,66.6671,41200.0
2015-01-28 14:45:00,89.44,89.53,89.31,89.31,68100.0,66.6596,66.7267,66.5627,66.5627,68100.0
2015-01-28 14:50:00,89.31,89.43,89.25,89.43,72400.0,66.5627,66.6522,66.518,66.6522,72400.0
2015-01-28 14:55:00,89.43,89.47,89.25,89.27,65400.0,66.6522,66.682,66.518,66.5329,65400.0
2015-01-28 15:00:00,89.28,89.4,89.25,89.25,40500.0,66.5404,66.6298,66.518,66.518,40500.0
2015-01-28 15:05:00,89.25,89.26,88.95,89.05,66000.0,66.518,66.5255,66.2944,66.369,66000.0
2015-01-28 15:10:00,89.05,89.1,88.75,88.77,57300.0,66.369,66.4062,66.1454,66.1603,57300.0
2015-01-28 15:15:00,88.79,88.81,88.19,88.25,131600.0,66.1752,66.1901,65.728,65.7727,131600.0
2015-01-28 15:20:00,88.23,88.47,88.23,88.42,73400.0,65.7578,65.9367,65.7578,65.8994,73400.0
2015-01-28 15:25:00,88.41,88.46,88.31,88.44,139300.0,65.892,65.9292,65.8174,65.9143,139300.0
2015-01-28 15:30:00,88.44,88.48,88.28,88.28,159400.0,65.9143,65.9441,65.7951,65.7951,159400.0
2015-01-28 15:35:00,88.27,88.28,88.13,88.15,88200.0,65.7876,65.7951,65.6833,65.6982,88200.0
2015-01-28 15:40:00,88.17,88.17,87.85,87.92,146100.0,65.7131,65.7131,65.4746,65.5268,146100.0
2015-01-28 15:45:00,87.91,88.16,87.76,88.16,152500.0,65.5193,65.7056,65.4075,65.7056,152500.0
2015-01-28 15:50:00,88.15,88.19,88.08,88.12,170800.0,65.6982,65.728,65.646,65.6758,170800.0
2015-01-28 15:55:00,88.11,88.17,88.0,88.11,262100.0,65.6684,65.7131,65.5864,65.6684,262100.0
2015-01-29 09:30:00,89.12,89.41,88.75,89.0,64700.0,66.4211,66.6373,66.1454,66.3317,64700.0
2015-01-29 09:35:00,88.94,88.94,87.9,88.25,78700.0,66.287,66.287,65.5119,65.7727,78700.0
2015-01-29 09:40:00,88.25,88.89,88.0,88.15,68100.0,65.7727,66.2497,65.5864,65.6982,68100.0
2015-01-29 09:45:00,88.11,88.15,87.36,87.68,91800.0,65.6684,65.6982,65.1094,65.3479,91800.0
2015-01-29 09:50:00,87.72,88.05,87.54,87.92,80400.0,65.3777,65.6237,65.2435,65.5268,80400.0
2015-01-29 09:55:00,87.94,88.35,87.9,88.17,67300.0,65.5417,65.8472,65.5119,65.7131,67300.0
2015-01-29 10:00:00,88.11,88.35,87.85,87.91,99400.0,65.6684,65.8472,65.4746,65.5193,99400.0
2015-01-29 10:05:00,87.91,87.99,87.51,87.66,85700.0,65.5193,65.5789,65.2212,65.333,85700.0
2015-01-29 10:10:00,87.69,87.81,87.62,87.73,107500.0,65.3553,65.4448,65.3032,65.3852,107500.0
2015-01-29 10:15:00,87.72,87.86,87.67,87.77,73500.0,65.3777,65.482,65.3404,65.415,73500.0
2015-01-29 10:20:00,87.77,87.82,87.31,87.34,77800.0,65.415,65.4522,65.0721,65.0945,77800.0
2015-01-29 10:25:00,87.34,87.79,87.31,87.7,56700.0,65.0945,65.4299,65.0721,65.3628,56700.0
2015-01-29 10:30:00,87.69,87.69,87.13,87.19,74600.0,65.3553,65.3553,64.938,64.9827,74600.0
2015-01-29 10:35:00,87.19,87.19,86.76,87.11,85200.0,64.9827,64.9827,64.6622,64.9231,85200.0
2015-01-29 10:40:00,87.11,87.2,86.97,87.2,56300.0,64.9231,64.9901,64.8187,64.9901,56300.0
2015-01-29 10:45:00,87.18,87.25,87.0,87.19,43400.0,64.9752,65.0274,64.8411,64.9827,43400.0
2015-01-29 10:50:00,87.21,87.32,87.05,87.13,74400.0,64.9976,65.0796,64.8784,64.938,74400.0
2015-01-29 10:55:00,87.13,87.4,87.06,87.31,91800.0,64.938,65.1392,64.8858,65.0721,91800.0
2015-01-29 11:00:00,87.31,87.4,87.07,87.11,47000.0,65.0721,65.1392,64.8933,64.9231,47000.0
2015-01-29 11:05:00,87.09,87.11,86.84,87.04,61200.0,64.9082,64.9231,64.7218,64.8709,61200.0
2015-01-29 11:10:00,87.06,87.19,86.88,87.12,45500.0,64.8858,64.9827,64.7517,64.9305,45500.0
2015-01-29 11:15:00,87.14,87.23,86.84,86.84,50400.0,64.9454,65.0125,64.7218,64.7218,50400.0
2015-01-29 11:20:00,86.85,87.14,86.85,86.99,56800.0,64.7293,64.9454,64.7293,64.8336,56800.0
2015-01-29 11:25:00,86.99,87.41,86.87,87.3,41400.0,64.8336,65.1467,64.7442,65.0647,41400.0
2015-01-29 11:30:00,87.33,87.9,87.31,87.8,57500.0,65.087,65.5119,65.0721,65.4373,57500.0
2015-01-29 11:35:00,87.83,88.04,87.62,88.02,33200.0,65.4597,65.6162,65.3032,65.6013,33200.0
2015-01-29 11:40:00,88.03,88.05,87.56,87.61,27500.0,65.6087,65.6237,65.2585,65.2957,27500.0
2015-01-29 11:45:00,87.61,87.79,87.58,87.77,25600.0,65.2957,65.4299,65.2734,65.415,25600.0
2015-01-29 11:50:00,87.78,88.02,87.5,87.53,37100.0,65.4224,65.6013,65.2137,65.2361,37100.0
2015-01-29 11:55:00,87.52,87.74,87.5,87.68,36600.0,65.2286,65.3926,65.2137,65.3479,36600.0
2015-01-29 12:00:00,87.7,87.96,87.7,87.87,36400.0,65.3628,65.5566,65.3628,65.4895,36400.0
2015-01-29 12:05:00,87.88,87.99,87.63,87.81,34600.0,65.497,65.5789,65.3106,65.4448,34600.0
2015-01-29 12:10:00,87.79,88.2,87.79,88.05,36900.0,65.4299,65.7354,65.4299,65.6237,36900.0
2015-01-29 12:15:00,88.02,88.03,87.63,87.69,44300.0,65.6013,65.6087,65.3106,65.3553,44300.0
2015-01-29 12:20:00,87.71,87.77,87.58,87.64,22300.0,65.3702,65.415,65.2734,65.3181,22300.0
2015-01-29 12:25:00,87.67,87.8,87.55,87.75,33400.0,65.3404,65.4373,65.251,65.4001,33400.0
2015-01-29 12:30:00,87.75,88.09,87.73,88.08,14700.0,65.4001,65.6535,65.3852,65.646,14700.0
2015-01-29 12:35:00,88.05,88.2,87.99,88.04,23500.0,65.6237,65.7354,65.5789,65.6162,23500.0
2015-01-29 12:40:00,88.0,88.0,87.78,87.78,22700.0,65.5864,65.5864,65.4224,65.4224,22700.0
2015-01-29 12:45:00,87.75,88.02,87.7,87.96,26100.0,65.4001,65.6013,65.3628,65.5566,26100.0
2015-01-29 12:50:00,87.96,88.16,87.9,88.15,57400.0,65.5566,65.7056,65.5119,65.6982,57400.0
2015-01-29 12:55:00,88.13,88.2,87.97,88.12,65400.0,65.6833,65.7354,65.564,65.6758,65400.0
2015-01-29 13:00:00,88.09,88.27,88.0,88.26,26700.0,65.6535,65.7876,65.5864,65.7802,26700.0
2015-01-29 13:05:00,88.24,88.26,88.08,88.15,28300.0,65.7653,65.7802,65.646,65.6982,28300.0
2015-01-29 13:10:00,88.14,88.4,88.07,88.31,37400.0,65.6907,65.8845,65.6386,65.8174,37400.0
2015-01-29 13:15:00,88.34,88.5,88.3,88.41,30800.0,65.8398,65.959,65.81,65.892,30800.0
2015-01-29 13:20:00,88.42,88.62,88.33,88.57,74300.0,65.8994,66.0485,65.8323,66.0112,74300.0
2015-01-29 13:25:00,88.56,88.8,88.56,88.8,25300.0,66.0038,66.1826,66.0038,66.1826,25300.0
2015-01-29 13:30:00,88.77,88.78,88.5,88.56,24000.0,66.1603,66.1677,65.959,66.0038,24000.0
2015-01-29 13:35:00,88.56,88.78,88.54,88.78,28100.0,66.0038,66.1677,65.9888,66.1677,28100.0
2015-01-29 13:40:00,88.76,88.76,88.66,88.7,46300.0,66.1528,66.1528,66.0783,66.1081,46300.0
2015-01-29 13:45:00,88.7,88.7,88.55,88.62,34300.0,66.1081,66.1081,65.9963,66.0485,34300.0
2015-01-29 13:50:00,88.6,88.65,88.48,88.5,26600.0,66.0336,66.0708,65.9441,65.959,26600.0
2015-01-29 13:55:00,88.46,88.47,88.36,88.41,29200.0,65.9292,65.9367,65.8547,65.892,29200.0
2015-01-29 14:00:00,88.4,88.57,88.36,88.41,27300.0,65.8845,66.0112,65.8547,65.892,27300.0
2015-01-29 14:05:00,88.4,88.42,88.19,88.19,57000.0,65.8845,65.8994,65.728,65.728,57000.0
2015-01-29 14:10:00,88.19,88.25,88.13,88.23,57700.0,65.728,65.7727,65.6833,65.7578,57700.0
2015-01-29 14:15:00,88.23,88.38,88.22,88.22,33900.0,65.7578,65.8696,65.7504,65.7504,33900.0
2015-01-29 14:20:00,88.23,88.26,88.16,88.24,59300.0,65.7578,65.7802,65.7056,65.7653,59300.0
2015-01-29 14:25:00,88.26,88.44,88.25,88.42,89900.0,65.7802,65.9143,65.7727,65.8994,89900.0
2015-01-29 14:30:00,88.42,88.63,88.42,88.63,46500.0,65.8994,66.0559,65.8994,66.0559,46500.0
2015-01-29 14:35:00,88.63,88.73,88.55,88.7,49000.0,66.0559,66.1305,65.9963,66.1081,49000.0
2015-01-29 14:40:00,88.7,88.7,88.39,88.44,22300.0,66.1081,66.1081,65.8771,65.9143,22300.0
2015-01-29 14:45:00,88.45,88.55,88.38,88.39,44700.0,65.9218,65.9963,65.8696,65.8771,44700.0
2015-01-29 14:50:00,88.38,88.38,88.24,88.28,26800.0,65.8696,65.8696,65.7653,65.7951,26800.0
2015-01-29 14:55:00,88.28,88.51,88.24,88.48,53200.0,65.7951,65.9665,65.7653,65.9441,53200.0
2015-01-29 15:00:00,88.48,88.5,88.34,88.4,28700.0,65.9441,65.959,65.8398,65.8845,28700.0
2015-01-29 15:05:00,88.38,88.56,88.38,88.52,24800.0,65.8696,66.0038,65.8696,65.9739,24800.0
2015-01-29 15:10:00,88.52,88.58,88.36,88.48,30000.0,65.9739,66.0187,65.8547,65.9441,30000.0
2015-01-29 15:15:00,88.49,88.92,88.46,88.92,39800.0,65.9516,66.2721,65.9292,66.2721,39800.0
2015-01-29 15:20:00,88.9,89.14,88.8,89.09,66300.0,66.2572,66.436,66.1826,66.3988,66300.0
2015-01-29 15:25:00,89.1,89.19,88.94,88.94,80200.0,66.4062,66.4733,66.287,66.287,80200.0
2015-01-29 15:30:00,88.95,89.03,88.87,88.99,87000.0,66.2944,66.354,66.2348,66.3242,87000.0
2015-01-29 15:35:00,88.98,89.07,88.94,89.02,93600.0,66.3168,66.3839,66.287,66.3466,93600.0
2015-01-29 15:40:00,89.02,89.1,88.9,88.9,92000.0,66.3466,66.4062,66.2572,66.2572,92000.0
2015-01-29 15:45:00,88.9,89.1,88.88,89.05,86200.0,66.2572,66.4062,66.2423,66.369,86200.0
2015-01-29 15:50:00,89.06,89.08,88.85,88.86,133900.0,66.3764,66.3913,66.2199,66.2273,133900.0
2015-01-29 15:55:00,88.87,88.96,88.73,88.92,215500.0,66.2348,66.3019,66.1305,66.2721,215500.0
2015-01-30 09:30:00,88.16,88.58,87.6,87.9,110800.0,65.7056,66.0187,65.2883,65.5119,110800.0
2015-01-30 09:35:00,87.79,88.0,87.4,87.8,68700.0,65.4299,65.5864,65.1392,65.4373,68700.0
2015-01-30 09:40:00,87.8,88.55,87.8,88.28,148400.0,65.4373,65.9963,65.4373,65.7951,148400.0
2015-01-30 09:45:00,88.25,88.39,88.03,88.09,102400.0,65.7727,65.8771,65.6087,65.6535,102400.0
2015-01-30 09:50:00,88.1,88.87,88.06,88.77,106000.0,65.6609,66.2348,65.6311,66.1603,106000.0
2015-01-30 09:55:00,88.78,89.35,88.63,89.23,92000.0,66.1677,66.5925,66.0559,66.5031,92000.0
2015-01-30 10:00:00,89.22,89.25,88.79,88.97,85300.0,66.4957,66.518,66.1752,66.3093,85300.0
2015-01-30 10:05:00,88.98,89.09,88.26,88.46,90700.0,66.3168,66.3988,65.7802,65.9292,90700.0
2015-01-30 10:10:00,88.46,88.93,88.41,88.93,59800.0,65.9292,66.2795,65.892,66.2795,59800.0
2015-01-30 10:15:00,88.9,89.05,88.66,88.8,44900.0,66.2572,66.369,66.0783,66.1826,44900.0
2015-01-30 10:20:00,88.8,89.0,88.77,88.78,62700.0,66.1826,66.3317,66.1603,66.1677,62700.0
2015-01-30 10:25:00,88.75,89.11,88.55,88.58,74100.0,66.1454,66.4137,65.9963,66.0187,74100.0
2015-01-30 10:30:00,88.53,88.59,88.33,88.57,34700.0,65.9814,66.0261,65.8323,66.0112,34700.0
2015-01-30 10:35:00,88.54,88.88,88.41,88.77,48000.0,65.9888,66.2423,65.892,66.1603,48000.0
2015-01-30 10:40:00,88.81,89.06,88.79,88.91,54400.0,66.1901,66.3764,66.1752,66.2646,54400.0
2015-01-30 10:45:00,88.91,89.0,88.74,88.9,107100.0,66.2646,66.3317,66.1379,66.2572,107100.0
2015-01-30 10:50:00,88.87,88.88,88.56,88.57,34400.0,66.2348,66.2423,66.0038,66.0112,34400.0
2015-01-30 10:55:00,88.56,88.63,88.34,88.47,44400.0,66.0038,66.0559,65.8398,65.9367,44400.0
2015-01-30 11:00:00,88.45,88.46,88.18,88.37,42600.0,65.9218,65.9292,65.7205,65.8621,42600.0
2015-01-30 11:05:00,88.39,88.41,87.84,87.93,69200.0,65.8771,65.892,65.4671,65.5342,69200.0
2015-01-30 11:10:00,87.94,87.99,87.41,87.58,75700.0,65.5417,65.5789,65.1467,65.2734,75700.0
2015-01-30 11:15:00,87.56,87.77,87.45,87.71,76300.0,65.2585,65.415,65.1765,65.3702,76300.0
2015-01-30 11:20:00,87.71,87.84,87.48,87.7,65400.0,65.3702,65.4671,65.1988,65.3628,65400.0
2015-01-30 11:25:00,87.72,88.15,87.7,88.0,81900.0,65.3777,65.6982,65.3628,65.5864,81900.0
2015-01-30 11:30:00,87.98,88.3,87.96,88.11,62900.0,65.5715,65.81,65.5566,65.6684,62900.0
2015-01-30 11:35:00,88.12,88.35,88.11,88.33,57300.0,65.6758,65.8472,65.6684,65.8323,57300.0
2015-01-30 11:40:00,88.34,88.35,87.84,87.88,61200.0,65.8398,65.8472,65.4671,65.497,61200.0
2015-01-30 11:45:00,87.85,87.92,87.64,87.67,29600.0,65.4746,65.5268,65.3181,65.3404,29600.0
2015-01-30 11:50:00,87.65,87.71,87.49,87.54,32000.0,65.3255,65.3702,65.2063,65.2435,32000.0
2015-01-30 11:55:00,87.54,87.75,87.49,87.52,50400.0,65.2435,65.4001,65.2063,65.2286,50400.0
2015-01-30 12:00:00,87.51,87.86,87.5,87.72,33500.0,65.2212,65.482,65.2137,65.3777,33500.0
2015-01-30 12:05:00,87.78,87.88,87.6,87.75,57100.0,65.4224,65.497,65.2883,65.4001,57100.0
2015-01-30 12:10:00,87.76,87.82,87.56,87.74,33300.0,65.4075,65.4522,65.2585,65.3926,33300.0
2015-01-30 12:15:00,87.76,87.83,87.56,87.65,50800.0,65.4075,65.4597,65.2585,65.3255,50800.0
2015-01-30 12:20:00,87.65,87.91,87.61,87.91,144500.0,65.3255,65.5193,65.2957,65.5193,144500.0
2015-01-30 12:25:00,87.88,87.91,87.63,87.77,40500.0,65.497,65.5193,65.3106,65.415,40500.0
2015-01-30 12:30:00,87.75,88.01,87.73,87.99,48700.0,65.4001,65.5938,65.3852,65.5789,48700.0
2015-01-30 12:35:00,88.01,88.06,87.87,87.94,29800.0,65.5938,65.6311,65.4895,65.5417,29800.0
2015-01-30 12:40:00,87.95,88.0,87.73,87.75,33000.0,65.5491,65.5864,65.3852,65.4001,33000.0
2015-01-30 12:45:00,87.74,87.86,87.63,87.86,31200.0,65.3926,65.482,65.3106,65.482,31200.0
2015-01-30 12:50:00,87.86,87.98,87.74,87.79,36400.0,65.482,65.5715,65.3926,65.4299,36400.0
2015-01-30 12:55:00,87.8,87.85,87.62,87.74,31200.0,65.4373,65.4746,65.3032,65.3926,31200.0
2015-01-30 13:00:00,87.75,88.02,87.74,87.97,45100.0,65.4001,65.6013,65.3926,65.564,45100.0
2015-01-30 13:05:00,88.01,88.06,87.8,88.03,32200.0,65.5938,65.6311,65.4373,65.6087,32200.0
2015-01-30 13:10:00,88.04,88.13,87.66,87.67,39100.0,65.6162,65.6833,65.333,65.3404,39100.0
2015-01-30 13:15:00,87.65,87.7,87.56,87.6,27100.0,65.3255,65.3628,65.2585,65.2883,27100.0
2015-01-30 13:20:00,87.6,87.83,87.59,87.62,41100.0,65.2883,65.4597,65.2808,65.3032,41100.0
2015-01-30 13:25:00,87.61,88.04,87.61,87.86,38300.0,65.2957,65.6162,65.2957,65.482,38300.0
2015-01-30 13:30:00,87.86,88.16,87.77,88.04,119900.0,65.482,65.7056,65.415,65.6162,119900.0
2015-01-30 13:35:00,88.05,88.14,88.0,88.06,105400.0,65.6237,65.6907,65.5864,65.6311,105400.0
2015-01-30 13:40:00,88.09,88.36,87.94,88.34,85300.0,65.6535,65.8547,65.5417,65.8398,85300.0
2015-01-30 13:45:00,88.36,88.57,88.26,88.53,72600.0,65.8547,66.0112,65.7802,65.9814,72600.0
2015-01-30 13:50:00,88.5,88.6,88.38,88.58,61300.0,65.959,66.0336,65.8696,66.0187,61300.0
2015-01-30 13:55:00,88.59,89.08,88.47,89.08,117600.0,66.0261,66.3913,65.9367,66.3913,117600.0
2015-01-30 14:00:00,89.08,89.09,88.77,88.87,132000.0,66.3913,66.3988,66.1603,66.2348,132000.0
2015-01-30 14:05:00,88.88,89.18,88.8,89.06,95000.0,66.2423,66.4658,66.1826,66.3764,95000.0
2015-01-30 14:10:00,89.07,89.1,88.77,88.94,132400.0,66.3839,66.4062,66.1603,66.287,132400.0
2015-01-30 14:15:00,88.93,89.53,88.88,89.38,150500.0,66.2795,66.7267,66.2423,66.6149,150500.0
2015-01-30 14:20:00,89.39,89.7,89.28,89.56,163300.0,66.6224,66.8534,66.5404,66.7491,163300.0
2015-01-30 14:25:00,89.53,90.07,89.47,89.91,182300.0,66.7267,67.1292,66.682,67.0099,182300.0
2015-01-30 14:30:00,89.92,89.94,89.49,89.58,108100.0,67.0174,67.0323,66.6969,66.764,108100.0
2015-01-30 14:35:00,89.56,89.79,89.48,89.64,170600.0,66.7491,66.9205,66.6894,66.8087,170600.0
2015-01-30 14:40:00,89.65,89.76,89.59,89.59,84500.0,66.8161,66.8981,66.7714,66.7714,84500.0
2015-01-30 14:45:00,89.58,89.83,89.52,89.52,159600.0,66.764,66.9503,66.7192,66.7192,159600.0
2015-01-30 14:50:00,89.5,89.64,89.33,89.33,77600.0,66.7043,66.8087,66.5776,66.5776,77600.0
2015-01-30 14:55:00,89.35,89.37,89.03,89.08,73200.0,66.5925,66.6074,66.354,66.3913,73200.0
2015-01-30 15:00:00,89.11,89.6,89.09,89.47,84100.0,66.4137,66.7789,66.3988,66.682,84100.0
2015-01-30 15:05:00,89.49,89.66,89.39,89.51,125600.0,66.6969,66.8236,66.6224,66.7118,125600.0
2015-01-30 15:10:00,89.5,89.88,89.49,89.82,145300.0,66.7043,66.9876,66.6969,66.9428,145300.0
2015-01-30 15:15:00,89.8,89.87,89.48,89.53,124300.0,66.9279,66.9801,66.6894,66.7267,124300.0
2015-01-30 15:20:00,89.52,89.6,89.17,89.42,115800.0,66.7192,66.7789,66.4584,66.6447,115800.0
2015-01-30 15:25:00,89.42,89.66,89.27,89.57,74000.0,66.6447,66.8236,66.5329,66.7565,74000.0
2015-01-30 15:30:00,89.57,89.76,89.48,89.67,144200.0,66.7565,66.8981,66.6894,66.831,144200.0
2015-01-30 15:35:00,89.66,89.76,89.5,89.58,58100.0,66.8236,66.8981,66.7043,66.764,58100.0
2015-01-30 15:40:00,89.58,89.58,89.22,89.45,73000.0,66.764,66.764,66.4957,66.6671,73000.0
2015-01-30 15:45:00,89.44,89.54,89.16,89.18,111300.0,66.6596,66.7341,66.4509,66.4658,111300.0
2015-01-30 15:50:00,89.18,89.22,89.02,89.02,128200.0,66.4658,66.4957,66.3466,66.3466,128200.0
2015-01-30 15:55:00,89.02,89.09,88.86,89.05,248700.0,66.3466,66.3988,66.2273,66.369,248700.0
2015-02-02 09:30:00,90.99,91.97,90.45,90.78,166600.0,67.8148,68.5452,67.4124,67.6583,166600.0
2015-02-02 09:35:00,90.83,91.57,90.78,91.25,56800.0,67.6956,68.2471,67.6583,68.0086,56800.0
2015-02-02 09:40:00,91.25,91.76,91.25,91.62,57000.0,68.0086,68.3887,68.0086,68.2844,57000.0
2015-02-02 09:45:00,91.63,91.76,91.28,91.72,57500.0,68.2918,68.3887,68.031,68.3589,57500.0
2015-02-02 09:50:00,91.72,91.77,90.94,90.97,59500.0,68.3589,68.3962,67.7776,67.7999,59500.0
2015-02-02 09:55:00,91.0,91.0,90.66,90.9,59800.0,67.8223,67.8223,67.5689,67.7478,59800.0
2015-02-02 10:00:00,90.9,91.0,90.5,90.57,53800.0,67.7478,67.8223,67.4496,67.5018,53800.0
2015-02-02 10:05:00,90.54,90.68,90.14,90.27,70800.0,67.4794,67.5838,67.1813,67.2782,70800.0
2015-02-02 10:10:00,90.3,90.32,89.53,89.89,61900.0,67.3006,67.3155,66.7267,66.995,61900.0
2015-02-02 10:15:00,89.88,90.13,89.63,89.63,35400.0,66.9876,67.1739,66.8012,66.8012,35400.0
2015-02-02 10:20:00,89.66,90.05,89.66,89.86,100100.0,66.8236,67.1143,66.8236,66.9726,100100.0
2015-02-02 10:25:00,89.87,90.5,89.87,90.44,99000.0,66.9801,67.4496,66.9801,67.4049,99000.0
2015-02-02 10:30:00,90.46,90.68,89.91,89.98,52500.0,67.4198,67.5838,67.0099,67.0621,52500.0
2015-02-02 10:35:00,89.95,90.39,89.83,90.34,41500.0,67.0397,67.3677,66.9503,67.3304,41500.0
2015-02-02 10:40:00,90.35,90.57,90.35,90.53,38500.0,67.3378,67.5018,67.3378,67.472,38500.0
2015-02-02 10:45:00,90.52,90.55,89.9,89.91,42500.0,67.4645,67.4869,67.0025,67.0099,42500.0
2015-02-02 10:50:00,89.88,90.11,89.88,89.95,84300.0,66.9876,67.159,66.9876,67.0397,84300.0
2015-02-02 10:55:00,89.95,90.05,89.75,89.97,61800.0,67.0397,67.1143,66.8907,67.0546,61800.0
2015-02-02 11:00:00,90.0,90.16,89.91,90.16,134500.0,67.077,67.1962,67.0099,67.1962,134500.0
2015-02-02 11:05:00,90.2,90.35,90.04,90.05,46300.0,67.226,67.3378,67.1068,67.1143,46300.0
2015-02-02 11:10:00,90.05,90.18,89.91,89.96,45700.0,67.1143,67.2111,67.0099,67.0472,45700.0
2015-02-02 11:15:00,89.94,90.25,89.65,90.22,66000.0,67.0323,67.2633,66.8161,67.241,66000.0
2015-02-02 11:20:00,90.21,90.7,89.96,90.65,69800.0,67.2335,67.5987,67.0472,67.5614,69800.0
2015-02-02 11:25:00,90.66,90.99,90.54,90.96,76500.0,67.5689,67.8148,67.4794,67.7925,76500.0
2015-02-02 11:30:00,91.0,91.16,90.92,91.1,118000.0,67.8223,67.9415,67.7627,67.8968,118000.0
2015-02-02 11:35:00,91.11,91.18,90.85,91.01,64200.0,67.9043,67.9564,67.7105,67.8297,64200.0
2015-02-02 11:40:00,91.01,91.06,90.7,90.9,50500.0,67.8297,67.867,67.5987,67.7478,50500.0
2015-02-02 11:45:00,90.92,91.25,90.92,91.04,77200.0,67.7627,68.0086,67.7627,67.8521,77200.0
2015-02-02 11:50:00,91.03,91.23,91.0,91.12,49800.0,67.8446,67.9937,67.8223,67.9117,49800.0
2015-02-02 11:55:00,91.12,91.25,91.02,91.05,52600.0,67.9117,68.0086,67.8372,67.8596,52600.0
2015-02-02 12:00:00,91.04,91.12,90.84,91.0,43800.0,67.8521,67.9117,67.703,67.8223,43800.0
2015-02-02 12:05:00,91.0,91.14,90.84,91.07,55200.0,67.8223,67.9266,67.703,67.8745,55200.0
2015-02-02 12:10:00,91.06,91.11,90.62,90.63,26400.0,67.867,67.9043,67.5391,67.5465,26400.0
2015-02-02 12:15:00,90.69,91.01,90.69,90.86,21300.0,67.5912,67.8297,67.5912,67.7179,21300.0
2015-02-02 12:20:00,90.85,91.15,90.82,91.03,22900.0,67.7105,67.9341,67.6881,67.8446,22900.0
2015-02-02 12:25:00,91.01,91.02,90.62,90.64,36800.0,67.8297,67.8372,67.5391,67.554,36800.0
2015-02-02 12:30:00,90.63,90.73,90.51,90.67,57500.0,67.5465,67.6211,67.4571,67.5763,57500.0
2015-02-02 12:35:00,90.67,90.74,90.39,90.55,51700.0,67.5763,67.6285,67.3677,67.4869,51700.0
2015-02-02 12:40:00,90.53,90.92,90.53,90.84,31200.0,67.472,67.7627,67.472,67.703,31200.0
2015-02-02 12:45:00,90.85,90.85,90.6,90.73,23500.0,67.7105,67.7105,67.5242,67.6211,23500.0
2015-02-02 12:50:00,90.74,90.86,90.53,90.82,21000.0,67.6285,67.7179,67.472,67.6881,21000.0
2015-02-02 12:55:00,90.79,90.95,90.6,90.61,39100.0,67.6658,67.785,67.5242,67.5316,39100.0
2015-02-02 13:00:00,90.62,90.85,90.49,90.59,38200.0,67.5391,67.7105,67.4422,67.5167,38200.0
2015-02-02 13:05:00,90.6,90.7,90.43,90.67,39600.0,67.5242,67.5987,67.3975,67.5763,39600.0
2015-02-02 13:10:00,90.66,90.89,90.66,90.82,22700.0,67.5689,67.7403,67.5689,67.6881,22700.0
2015-02-02 13:15:00,90.8,90.85,90.63,90.74,26300.0,67.6732,67.7105,67.5465,67.6285,26300.0
2015-02-02 13:20:00,90.7,90.89,90.68,90.79,33700.0,67.5987,67.7403,67.5838,67.6658,33700.0
2015-02-02 13:25:00,90.8,91.12,90.8,90.96,30400.0,67.6732,67.9117,67.6732,67.7925,30400.0
2015-02-02 13:30:00,90.98,91.09,90.64,90.64,34500.0,67.8074,67.8894,67.554,67.554,34500.0
2015-02-02 13:35:00,90.63,90.76,90.53,90.53,36400.0,67.5465,67.6434,67.472,67.472,36400.0
2015-02-02 13:40:00,90.55,90.61,90.35,90.42,38600.0,67.4869,67.5316,67.3378,67.39,38600.0
2015-02-02 13:45:00,90.43,90.59,90.36,90.59,60000.0,67.3975,67.5167,67.3453,67.5167,60000.0
2015-02-02 13:50:00,90.58,90.89,90.58,90.77,52800.0,67.5093,67.7403,67.5093,67.6509,52800.0
2015-02-02 13:55:00,90.77,90.81,90.64,90.72,71300.0,67.6509,67.6807,67.554,67.6136,71300.0
2015-02-02 14:00:00,90.72,90.89,90.6,90.82,62400.0,67.6136,67.7403,67.5242,67.6881,62400.0
2015-02-02 14:05:00,90.81,90.88,90.65,90.71,40100.0,67.6807,67.7329,67.5614,67.6061,40100.0
2015-02-02 14:10:00,90.68,90.94,90.58,90.91,56400.0,67.5838,67.7776,67.5093,67.7552,56400.0
2015-02-02 14:15:00,90.89,91.27,90.89,91.22,44100.0,67.7403,68.0235,67.7403,67.9863,44100.0
2015-02-02 14:20:00,91.23,91.28,91.05,91.14,35300.0,67.9937,68.031,67.8596,67.9266,35300.0
2015-02-02 14:25:00,91.15,91.33,91.08,91.22,35300.0,67.9341,68.0682,67.8819,67.9863,35300.0
2015-02-02 14:30:00,91.19,91.2,91.02,91.19,48200.0,67.9639,67.9713,67.8372,67.9639,48200.0
2015-02-02 14:35:00,91.18,91.26,91.05,91.18,43300.0,67.9564,68.0161,67.8596,67.9564,43300.0
2015-02-02 14:40:00,91.2,91.37,91.16,91.35,34600.0,67.9713,68.098,67.9415,68.0831,34600.0
2015-02-02 14:45:00,91.36,91.44,91.25,91.27,42500.0,68.0906,68.1502,68.0086,68.0235,42500.0
2015-02-02 14:50:00,91.27,91.44,91.23,91.31,44100.0,68.0235,68.1502,67.9937,68.0533,44100.0
2015-02-02 14:55:00,91.31,91.33,91.16,91.2,45600.0,68.0533,68.0682,67.9415,67.9713,45600.0
2015-02-02 15:00:00,91.19,91.25,91.01,91.01,43100.0,67.9639,68.0086,67.8297,67.8297,43100.0
2015-02-02 15:05:00,91.02,91.21,90.97,91.19,35500.0,67.8372,67.9788,67.7999,67.9639,35500.0
2015-02-02 15:10:00,91.21,91.31,91.12,91.29,64000.0,67.9788,68.0533,67.9117,68.0384,64000.0
2015-02-02 15:15:00,91.3,91.33,91.2,91.29,53100.0,68.0459,68.0682,67.9713,68.0384,53100.0
2015-02-02 15:20:00,91.3,91.39,91.28,91.32,75500.0,68.0459,68.113,68.031,68.0608,75500.0
2015-02-02 15:25:00,91.32,91.5,91.32,91.49,46900.0,68.0608,68.1949,68.0608,68.1875,46900.0
2015-02-02 15:30:00,91.5,91.73,91.47,91.69,61900.0,68.1949,68.3664,68.1726,68.3365,61900.0
2015-02-02 15:35:00,91.69,92.01,91.55,92.0,121500.0,68.3365,68.575,68.2322,68.5676,121500.0
2015-02-02 15:40:00,92.01,92.53,91.98,92.43,123900.0,68.575,68.9626,68.5527,68.8881,123900.0
2015-02-02 15:45:00,92.45,92.57,92.32,92.38,148000.0,68.903,68.9924,68.8061,68.8508,148000.0
2015-02-02 15:50:00,92.39,92.51,92.33,92.41,123500.0,68.8583,68.9477,68.8135,68.8732,123500.0
2015-02-02 15:55:00,92.42,92.54,92.34,92.53,251000.0,68.8806,68.97,68.821,68.9626,251000.0
2015-02-03 09:30:00,94.72,97.88,94.65,96.95,619900.0,70.5948,72.9499,70.5426,72.2568,619900.0
2015-02-03 09:35:00,96.91,97.3,95.72,96.25,299200.0,72.227,72.5177,71.3401,71.7351,299200.0
2015-02-03 09:40:00,96.22,96.95,95.91,96.94,360100.0,71.7128,72.2568,71.4817,72.2494,360100.0
2015-02-03 09:45:00,96.97,97.39,96.5,97.01,286800.0,72.2717,72.5848,71.9214,72.3015,286800.0
2015-02-03 09:50:00,96.99,97.32,96.7,96.96,185900.0,72.2866,72.5326,72.0705,72.2643,185900.0
2015-02-03 09:55:00,96.98,97.3,96.75,96.86,158300.0,72.2792,72.5177,72.1078,72.1897,158300.0
2015-02-03 10:00:00,96.86,97.11,96.35,96.44,152200.0,72.1897,72.3761,71.8096,71.8767,152200.0
2015-02-03 10:05:00,96.47,96.65,96.25,96.5,203700.0,71.8991,72.0332,71.7351,71.9214,203700.0
2015-02-03 10:10:00,96.48,96.58,96.0,96.01,155200.0,71.9065,71.9811,71.5488,71.5562,155200.0
2015-02-03 10:15:00,96.0,96.52,95.86,96.44,101400.0,71.5488,71.9363,71.4444,71.8767,101400.0
2015-02-03 10:20:00,96.48,96.49,95.91,96.03,146300.0,71.9065,71.914,71.4817,71.5711,146300.0
2015-02-03 10:25:00,96.07,96.46,95.81,96.4,116400.0,71.601,71.8916,71.4072,71.8469,116400.0
2015-02-03 10:30:00,96.43,96.78,96.35,96.47,91700.0,71.8693,72.1301,71.8096,71.8991,91700.0
2015-02-03 10:35:00,96.47,96.7,96.21,96.37,83300.0,71.8991,72.0705,71.7053,71.8245,83300.0
2015-02-03 10:40:00,96.36,96.63,96.3,96.57,118700.0,71.8171,72.0183,71.7724,71.9736,118700.0
2015-02-03 10:45:00,96.6,96.77,96.46,96.55,116000.0,71.996,72.1227,71.8916,71.9587,116000.0
2015-02-03 10:50:00,96.56,96.62,96.41,96.44,73100.0,71.9662,72.0109,71.8544,71.8767,73100.0
2015-02-03 10:55:00,96.47,96.5,96.08,96.1,95500.0,71.8991,71.9214,71.6084,71.6233,95500.0
2015-02-03 11:00:00,96.1,96.17,95.74,95.74,79600.0,71.6233,71.6755,71.355,71.355,79600.0
2015-02-03 11:05:00,95.71,96.17,95.68,96.17,84000.0,71.3326,71.6755,71.3103,71.6755,84000.0
2015-02-03 11:10:00,96.15,96.28,96.0,96.05,64900.0,71.6606,71.7575,71.5488,71.5861,64900.0
2015-02-03 11:15:00,96.06,96.44,96.02,96.44,96400.0,71.5935,71.8767,71.5637,71.8767,96400.0
2015-02-03 11:20:00,96.41,96.64,96.34,96.6,77500.0,71.8544,72.0258,71.8022,71.996,77500.0
2015-02-03 11:25:00,96.63,96.75,96.51,96.58,88300.0,72.0183,72.1078,71.9289,71.9811,88300.0
2015-02-03 11:30:00,96.59,96.92,96.51,96.84,101400.0,71.9885,72.2345,71.9289,72.1748,101400.0
2015-02-03 11:35:00,96.82,96.89,96.36,96.37,104900.0,72.1599,72.2121,71.8171,71.8245,104900.0
2015-02-03 11:40:00,96.37,96.66,96.35,96.48,52900.0,71.8245,72.0407,71.8096,71.9065,52900.0
2015-02-03 11:45:00,96.45,96.49,96.03,96.3,70300.0,71.8842,71.914,71.5711,71.7724,70300.0
2015-02-03 11:50:00,96.31,96.43,96.11,96.17,41000.0,71.7798,71.8693,71.6308,71.6755,41000.0
2015-02-03 11:55:00,96.17,96.3,96.08,96.11,43000.0,71.6755,71.7724,71.6084,71.6308,43000.0
2015-02-03 12:00:00,96.13,96.14,95.8,95.86,56200.0,71.6457,71.6531,71.3997,71.4444,56200.0
2015-02-03 12:05:00,95.85,96.02,95.79,95.98,70800.0,71.437,71.5637,71.3923,71.5339,70800.0
2015-02-03 12:10:00,95.99,96.36,95.93,96.18,62300.0,71.5413,71.8171,71.4966,71.6829,62300.0
2015-02-03 12:15:00,96.19,96.44,96.1,96.37,52100.0,71.6904,71.8767,71.6233,71.8245,52100.0
2015-02-03 12:20:00,96.38,96.41,96.09,96.11,41200.0,71.832,71.8544,71.6159,71.6308,41200.0
2015-02-03 12:25:00,96.11,96.3,96.09,96.28,54900.0,71.6308,71.7724,71.6159,71.7575,54900.0
2015-02-03 12:30:00,96.25,96.25,96.04,96.14,54000.0,71.7351,71.7351,71.5786,71.6531,54000.0
2015-02-03 12:35:00,96.13,96.26,96.06,96.24,46800.0,71.6457,71.7426,71.5935,71.7277,46800.0
2015-02-03 12:40:00,96.24,96.4,96.15,96.38,48100.0,71.7277,71.8469,71.6606,71.832,48100.0
2015-02-03 12:45:00,96.42,96.55,96.28,96.4,66000.0,71.8618,71.9587,71.7575,71.8469,66000.0
2015-02-03 12:50:00,96.4,96.52,96.23,96.46,61900.0,71.8469,71.9363,71.7202,71.8916,61900.0
2015-02-03 12:55:00,96.46,96.54,96.34,96.43,73100.0,71.8916,71.9512,71.8022,71.8693,73100.0
2015-02-03 13:00:00,96.43,96.52,96.21,96.45,128500.0,71.8693,71.9363,71.7053,71.8842,128500.0
2015-02-03 13:05:00,96.46,96.46,96.22,96.34,117100.0,71.8916,71.8916,71.7128,71.8022,117100.0
2015-02-03 13:10:00,96.34,96.67,96.29,96.58,101100.0,71.8022,72.0481,71.7649,71.9811,101100.0
2015-02-03 13:15:00,96.6,96.6,96.35,96.36,53600.0,71.996,71.996,71.8096,71.8171,53600.0
2015-02-03 13:20:00,96.37,96.68,96.35,96.61,72000.0,71.8245,72.0556,71.8096,72.0034,72000.0
2015-02-03 13:25:00,96.69,96.77,96.51,96.68,74600.0,72.063,72.1227,71.9289,72.0556,74600.0
2015-02-03 13:30:00,96.68,96.77,96.35,96.38,88600.0,72.0556,72.1227,71.8096,71.832,88600.0
2015-02-03 13:35:00,96.39,96.47,96.0,96.08,79200.0,71.8395,71.8991,71.5488,71.6084,79200.0
2015-02-03 13:40:00,96.09,96.39,96.06,96.33,104700.0,71.6159,71.8395,71.5935,71.7947,104700.0
2015-02-03 13:45:00,96.35,96.35,96.14,96.19,93300.0,71.8096,71.8096,71.6531,71.6904,93300.0
2015-02-03 13:50:00,96.19,96.5,96.08,96.43,115800.0,71.6904,71.9214,71.6084,71.8693,115800.0
2015-02-03 13:55:00,96.46,96.92,96.41,96.85,104500.0,71.8916,72.2345,71.8544,72.1823,104500.0
2015-02-03 14:00:00,96.85,97.17,96.83,96.95,141300.0,72.1823,72.4208,72.1674,72.2568,141300.0
2015-02-03 14:05:00,96.97,97.07,96.64,96.72,135500.0,72.2717,72.3463,72.0258,72.0854,135500.0
2015-02-03 14:10:00,96.73,96.93,96.65,96.7,53200.0,72.0929,72.2419,72.0332,72.0705,53200.0
2015-02-03 14:15:00,96.68,96.84,96.51,96.59,94200.0,72.0556,72.1748,71.9289,71.9885,94200.0
2015-02-03 14:20:00,96.6,96.63,96.27,96.32,77300.0,71.996,72.0183,71.75,71.7873,77300.0
2015-02-03 14:25:00,96.31,96.4,96.06,96.27,47900.0,71.7798,71.8469,71.5935,71.75,47900.0
2015-02-03 14:30:00,96.28,96.34,95.88,95.93,39600.0,71.7575,71.8022,71.4593,71.4966,39600.0
2015-02-03 14:35:00,95.91,96.25,95.79,96.23,48800.0,71.4817,71.7351,71.3923,71.7202,48800.0
2015-02-03 14:40:00,96.25,96.54,96.12,96.52,56200.0,71.7351,71.9512,71.6382,71.9363,56200.0
2015-02-03 14:45:00,96.55,96.57,96.33,96.35,38600.0,71.9587,71.9736,71.7947,71.8096,38600.0
2015-02-03 14:50:00,96.34,96.34,96.13,96.27,28300.0,71.8022,71.8022,71.6457,71.75,28300.0
2015-02-03 14:55:00,96.27,96.56,96.24,96.46,40700.0,71.75,71.9662,71.7277,71.8916,40700.0
2015-02-03 15:00:00,96.45,96.54,96.38,96.49,46300.0,71.8842,71.9512,71.832,71.914,46300.0
2015-02-03 15:05:00,96.48,96.48,96.34,96.44,42900.0,71.9065,71.9065,71.8022,71.8767,42900.0
2015-02-03 15:10:00,96.46,96.48,96.17,96.38,43900.0,71.8916,71.9065,71.6755,71.832,43900.0
2015-02-03 15:15:00,96.39,96.4,96.28,96.37,31600.0,71.8395,71.8469,71.7575,71.8245,31600.0
2015-02-03 15:20:00,96.37,96.77,96.37,96.75,50100.0,71.8245,72.1227,71.8245,72.1078,50100.0
2015-02-03 15:25:00,96.74,96.74,96.45,96.64,44200.0,72.1003,72.1003,71.8842,72.0258,44200.0
2015-02-03 15:30:00,96.64,96.76,96.47,96.48,71500.0,72.0258,72.1152,71.8991,71.9065,71500.0
2015-02-03 15:35:00,96.48,96.58,96.44,96.48,64900.0,71.9065,71.9811,71.8767,71.9065,64900.0
2015-02-03 15:40:00,96.48,96.59,96.39,96.59,83400.0,71.9065,71.9885,71.8395,71.9885,83400.0
2015-02-03 15:45:00,96.59,96.65,96.47,96.6,86400.0,71.9885,72.0332,71.8991,71.996,86400.0
2015-02-03 15:50:00,96.62,96.63,96.47,96.48,101000.0,72.0109,72.0183,71.8991,71.9065,101000.0
2015-02-03 15:55:00,96.47,96.48,96.25,96.3,329800.0,71.8991,71.9065,71.7351,71.7724,329800.0
2015-02-04 09:30:00,94.4,94.72,93.54,94.06,215000.0,70.3563,70.5948,69.7153,70.1029,215000.0
2015-02-04 09:35:00,94.11,94.79,93.92,94.79,124000.0,70.1402,70.647,69.9986,70.647,124000.0
2015-02-04 09:40:00,94.78,95.25,94.46,95.16,84500.0,70.6395,70.9898,70.401,70.9227,84500.0
2015-02-04 09:45:00,95.15,95.2,94.25,94.61,96100.0,70.9153,70.9525,70.2445,70.5128,96100.0
2015-02-04 09:50:00,94.62,94.83,94.38,94.74,70000.0,70.5203,70.6768,70.3414,70.6097,70000.0
2015-02-04 09:55:00,94.7,95.22,94.41,95.22,50200.0,70.5799,70.9675,70.3638,70.9675,50200.0
2015-02-04 10:00:00,95.22,95.64,95.2,95.61,86500.0,70.9675,71.2805,70.9525,71.2581,86500.0
2015-02-04 10:05:00,95.61,96.16,95.46,95.77,172800.0,71.2581,71.668,71.1463,71.3774,172800.0
2015-02-04 10:10:00,95.74,96.01,95.51,95.8,103100.0,71.355,71.5562,71.1836,71.3997,103100.0
2015-02-04 10:15:00,95.78,96.03,95.43,95.94,132900.0,71.3848,71.5711,71.124,71.5041,132900.0
2015-02-04 10:20:00,95.95,96.25,95.92,96.09,97400.0,71.5115,71.7351,71.4892,71.6159,97400.0
2015-02-04 10:25:00,96.12,96.2,95.86,96.08,72300.0,71.6382,71.6978,71.4444,71.6084,72300.0
2015-02-04 10:30:00,96.08,96.08,94.69,95.86,182900.0,71.6084,71.6084,70.5724,71.4444,182900.0
2015-02-04 10:35:00,95.82,96.18,95.48,96.16,153300.0,71.4146,71.6829,71.1612,71.668,153300.0
2015-02-04 10:40:00,96.17,97.03,96.16,97.03,183800.0,71.6755,72.3164,71.668,72.3164,183800.0
2015-02-04 10:45:00,97.01,97.53,96.95,97.44,231700.0,72.3015,72.6891,72.2568,72.622,231700.0
2015-02-04 10:50:00,97.44,97.46,97.09,97.29,142800.0,72.622,72.6369,72.3612,72.5102,142800.0
2015-02-04 10:55:00,97.3,97.43,97.13,97.23,265200.0,72.5177,72.6146,72.391,72.4655,265200.0
2015-02-04 11:00:00,97.23,97.24,96.61,96.87,104300.0,72.4655,72.473,72.0034,72.1972,104300.0
2015-02-04 11:05:00,96.82,97.03,96.59,96.72,97000.0,72.1599,72.3164,71.9885,72.0854,97000.0
2015-02-04 11:10:00,96.73,96.77,96.37,96.47,94500.0,72.0929,72.1227,71.8245,71.8991,94500.0
2015-02-04 11:15:00,96.49,96.95,96.4,96.42,95800.0,71.914,72.2568,71.8469,71.8618,95800.0
2015-02-04 11:20:00,96.41,96.51,96.03,96.36,90900.0,71.8544,71.9289,71.5711,71.8171,90900.0
2015-02-04 11:25:00,96.39,96.62,96.33,96.47,106700.0,71.8395,72.0109,71.7947,71.8991,106700.0
2015-02-04 11:30:00,96.48,96.82,96.48,96.82,87300.0,71.9065,72.1599,71.9065,72.1599,87300.0
2015-02-04 11:35:00,96.86,97.07,96.68,96.97,138200.0,72.1897,72.3463,72.0556,72.2717,138200.0
2015-02-04 11:40:00,96.97,96.98,96.58,96.8,85000.0,72.2717,72.2792,71.9811,72.145,85000.0
2015-02-04 11:45:00,96.81,96.94,96.52,96.88,104100.0,72.1525,72.2494,71.9363,72.2046,104100.0
2015-02-04 11:50:00,96.88,97.02,96.48,96.62,97000.0,72.2046,72.309,71.9065,72.0109,97000.0
2015-02-04 11:55:00,96.62,96.62,96.32,96.38,49500.0,72.0109,72.0109,71.7873,71.832,49500.0
2015-02-04 12:00:00,96.39,96.56,96.16,96.56,42500.0,71.8395,71.9662,71.668,71.9662,42500.0
2015-02-04 12:05:00,96.57,96.73,96.52,96.71,40900.0,71.9736,72.0929,71.9363,72.0779,40900.0
2015-02-04 12:10:00,96.71,96.71,96.44,96.49,64800.0,72.0779,72.0779,71.8767,71.914,64800.0
2015-02-04 12:15:00,96.5,96.89,96.46,96.71,133200.0,71.9214,72.2121,71.8916,72.0779,133200.0
2015-02-04 12:20:00,96.72,97.0,96.71,96.9,103600.0,72.0854,72.2941,72.0779,72.2196,103600.0
2015-02-04 12:25:00,96.91,96.93,95.83,95.84,124800.0,72.227,72.2419,71.4221,71.4295,124800.0
2015-02-04 12:30:00,95.83,96.29,95.83,96.05,54400.0,71.4221,71.7649,71.4221,71.5861,54400.0
2015-02-04 12:35:00,96.05,96.13,95.84,96.12,50400.0,71.5861,71.6457,71.4295,71.6382,50400.0
2015-02-04 12:40:00,96.11,96.12,95.71,95.86,105900.0,71.6308,71.6382,71.3326,71.4444,105900.0
2015-02-04 12:45:00,95.86,96.22,95.79,96.03,65500.0,71.4444,71.7128,71.3923,71.5711,65500.0
2015-02-04 12:50:00,96.09,96.37,95.98,95.99,55500.0,71.6159,71.8245,71.5339,71.5413,55500.0
2015-02-04 12:55:00,95.98,96.1,95.91,95.99,56300.0,71.5339,71.6233,71.4817,71.5413,56300.0
2015-02-04 13:00:00,96.0,96.36,95.84,96.32,40700.0,71.5488,71.8171,71.4295,71.7873,40700.0
2015-02-04 13:05:00,96.32,96.4,96.04,96.21,41200.0,71.7873,71.8469,71.5786,71.7053,41200.0
2015-02-04 13:10:00,96.2,96.22,96.02,96.1,35400.0,71.6978,71.7128,71.5637,71.6233,35400.0
2015-02-04 13:15:00,96.14,96.26,95.97,96.07,59100.0,71.6531,71.7426,71.5264,71.601,59100.0
2015-02-04 13:20:00,96.05,96.43,95.98,96.38,46000.0,71.5861,71.8693,71.5339,71.832,46000.0
2015-02-04 13:25:00,96.4,96.44,96.2,96.25,67700.0,71.8469,71.8767,71.6978,71.7351,67700.0
2015-02-04 13:30:00,96.25,96.4,95.99,96.39,135400.0,71.7351,71.8469,71.5413,71.8395,135400.0
2015-02-04 13:35:00,96.38,96.4,96.24,96.33,61700.0,71.832,71.8469,71.7277,71.7947,61700.0
2015-02-04 13:40:00,96.31,96.33,95.96,96.05,41000.0,71.7798,71.7947,71.519,71.5861,41000.0
2015-02-04 13:45:00,96.05,96.05,95.73,95.76,66600.0,71.5861,71.5861,71.3476,71.3699,66600.0
2015-02-04 13:50:00,95.75,95.89,95.69,95.79,45900.0,71.3625,71.4668,71.3177,71.3923,45900.0
2015-02-04 13:55:00,95.79,95.88,95.45,95.45,71800.0,71.3923,71.4593,71.1389,71.1389,71800.0
2015-02-04 14:00:00,95.45,95.57,95.29,95.33,122700.0,71.1389,71.2283,71.0196,71.0494,122700.0
2015-02-04 14:05:00,95.35,95.39,95.2,95.3,152800.0,71.0643,71.0942,70.9525,71.0271,152800.0
2015-02-04 14:10:00,95.29,95.29,94.91,94.98,118500.0,71.0196,71.0196,70.7364,70.7886,118500.0
2015-02-04 14:15:00,95.0,95.0,94.63,94.7,93700.0,70.8035,70.8035,70.5277,70.5799,93700.0
2015-02-04 14:20:00,94.7,95.16,94.7,94.84,96600.0,70.5799,70.9227,70.5799,70.6842,96600.0
2015-02-04 14:25:00,94.84,95.2,94.78,94.79,99400.0,70.6842,70.9525,70.6395,70.647,99400.0
2015-02-04 14:30:00,94.8,95.03,94.66,94.72,84800.0,70.6544,70.8258,70.5501,70.5948,84800.0
2015-02-04 14:35:00,94.72,95.22,94.71,95.22,81700.0,70.5948,70.9675,70.5873,70.9675,81700.0
2015-02-04 14:40:00,95.25,95.3,95.07,95.13,82600.0,70.9898,71.0271,70.8557,70.9004,82600.0
2015-02-04 14:45:00,95.12,95.34,95.08,95.2,77800.0,70.8929,71.0569,70.8631,70.9525,77800.0
2015-02-04 14:50:00,95.21,95.22,94.94,95.06,88800.0,70.96,70.9675,70.7588,70.8482,88800.0
2015-02-04 14:55:00,95.09,95.09,94.84,94.98,76800.0,70.8706,70.8706,70.6842,70.7886,76800.0
2015-02-04 15:00:00,94.99,95.01,94.48,94.48,136000.0,70.796,70.8109,70.4159,70.4159,136000.0
2015-02-04 15:05:00,94.49,94.8,94.48,94.79,91700.0,70.4234,70.6544,70.4159,70.647,91700.0
2015-02-04 15:10:00,94.77,94.79,94.59,94.79,54300.0,70.6321,70.647,70.4979,70.647,54300.0
2015-02-04 15:15:00,94.79,94.91,94.61,94.82,165200.0,70.647,70.7364,70.5128,70.6693,165200.0
2015-02-04 15:20:00,94.83,94.92,94.81,94.9,92300.0,70.6768,70.7439,70.6619,70.729,92300.0
2015-02-04 15:25:00,94.9,94.94,94.75,94.94,168900.0,70.729,70.7588,70.6172,70.7588,168900.0
2015-02-04 15:30:00,94.95,95.62,94.92,95.59,138300.0,70.7662,71.2656,70.7439,71.2432,138300.0
2015-02-04 15:35:00,95.59,95.6,95.21,95.21,156900.0,71.2432,71.2507,70.96,70.96,156900.0
2015-02-04 15:40:00,95.22,95.24,94.82,94.86,171100.0,70.9675,70.9824,70.6693,70.6991,171100.0
2015-02-04 15:45:00,94.87,95.08,94.59,95.07,237200.0,70.7066,70.8631,70.4979,70.8557,237200.0
2015-02-04 15:50:00,95.06,95.08,94.79,94.95,223300.0,70.8482,70.8631,70.647,70.7662,223300.0
2015-02-04 15:55:00,94.94,95.21,94.87,95.19,368500.0,70.7588,70.96,70.7066,70.9451,368500.0
2015-02-05 09:30:00,95.71,96.81,95.71,96.63,129000.0,71.3326,72.1525,71.3326,72.0183,129000.0
2015-02-05 09:35:00,96.46,96.48,95.63,96.06,33200.0,71.8916,71.9065,71.273,71.5935,33200.0
2015-02-05 09:40:00,95.97,96.09,95.53,95.9,36400.0,71.5264,71.6159,71.1985,71.4743,36400.0
2015-02-05 09:45:00,95.97,96.79,95.86,96.7,88500.0,71.5264,72.1376,71.4444,72.0705,88500.0
2015-02-05 09:50:00,96.77,96.98,96.36,96.51,296400.0,72.1227,72.2792,71.8171,71.9289,296400.0
2015-02-05 09:55:00,96.49,96.77,96.15,96.32,67800.0,71.914,72.1227,71.6606,71.7873,67800.0
2015-02-05 10:00:00,96.34,96.5,95.93,96.41,101200.0,71.8022,71.9214,71.4966,71.8544,101200.0
2015-02-05 10:05:00,96.37,96.9,96.32,96.76,103100.0,71.8245,72.2196,71.7873,72.1152,103100.0
2015-02-05 10:10:00,96.75,96.84,96.34,96.57,115100.0,72.1078,72.1748,71.8022,71.9736,115100.0
2015-02-05 10:15:00,96.58,96.95,96.55,96.72,82400.0,71.9811,72.2568,71.9587,72.0854,82400.0
2015-02-05 10:20:00,96.69,96.81,96.52,96.81,40600.0,72.063,72.1525,71.9363,72.1525,40600.0
2015-02-05 10:25:00,96.79,96.83,96.58,96.62,281000.0,72.1376,72.1674,71.9811,72.0109,281000.0
2015-02-05 10:30:00,96.56,96.83,96.27,96.75,66800.0,71.9662,72.1674,71.75,72.1078,66800.0
2015-02-05 10:35:00,96.77,97.25,96.75,97.22,120700.0,72.1227,72.4804,72.1078,72.4581,120700.0
2015-02-05 10:40:00,97.22,97.29,96.94,96.99,78600.0,72.4581,72.5102,72.2494,72.2866,78600.0
2015-02-05 10:45:00,97.0,97.05,96.79,96.79,115900.0,72.2941,72.3314,72.1376,72.1376,115900.0
2015-02-05 10:50:00,96.8,96.86,96.55,96.6,47900.0,72.145,72.1897,71.9587,71.996,47900.0
2015-02-05 10:55:00,96.6,96.76,96.46,96.62,63600.0,71.996,72.1152,71.8916,72.0109,63600.0
2015-02-05 11:00:00,96.63,96.68,96.44,96.5,54100.0,72.0183,72.0556,71.8767,71.9214,54100.0
2015-02-05 11:05:00,96.5,96.59,96.23,96.29,37700.0,71.9214,71.9885,71.7202,71.7649,37700.0
2015-02-05 11:10:00,96.25,96.43,96.12,96.39,82300.0,71.7351,71.8693,71.6382,71.8395,82300.0
2015-02-05 11:15:00,96.41,96.62,96.26,96.27,71900.0,71.8544,72.0109,71.7426,71.75,71900.0
2015-02-05 11:20:00,96.28,96.77,96.25,96.54,55300.0,71.7575,72.1227,71.7351,71.9512,55300.0
2015-02-05 11:25:00,96.53,96.66,96.49,96.6,66800.0,71.9438,72.0407,71.914,71.996,66800.0
2015-02-05 11:30:00,96.61,96.81,96.52,96.71,49200.0,72.0034,72.1525,71.9363,72.0779,49200.0
2015-02-05 11:35:00,96.7,96.98,96.7,96.94,50700.0,72.0705,72.2792,72.0705,72.2494,50700.0
2015-02-05 11:40:00,96.92,96.96,96.48,96.66,40600.0,72.2345,72.2643,71.9065,72.0407,40600.0
2015-02-05 11:45:00,96.66,96.83,96.65,96.73,75100.0,72.0407,72.1674,72.0332,72.0929,75100.0
2015-02-05 11:50:00,96.71,96.95,96.6,96.89,83000.0,72.0779,72.2568,71.996,72.2121,83000.0
2015-02-05 11:55:00,96.88,97.0,96.57,96.6,108500.0,72.2046,72.2941,71.9736,71.996,108500.0
2015-02-05 12:00:00,96.6,96.66,96.45,96.57,63600.0,71.996,72.0407,71.8842,71.9736,63600.0
2015-02-05 12:05:00,96.59,96.61,96.25,96.33,43900.0,71.9885,72.0034,71.7351,71.7947,43900.0
2015-02-05 12:10:00,96.34,96.61,96.32,96.54,32700.0,71.8022,72.0034,71.7873,71.9512,32700.0
2015-02-05 12:15:00,96.52,96.62,96.3,96.3,26300.0,71.9363,72.0109,71.7724,71.7724,26300.0
2015-02-05 12:20:00,96.31,96.44,96.3,96.37,29900.0,71.7798,71.8767,71.7724,71.8245,29900.0
2015-02-05 12:25:00,96.38,96.4,96.26,96.37,45800.0,71.832,71.8469,71.7426,71.8245,45800.0
2015-02-05 12:30:00,96.38,96.6,96.29,96.57,66800.0,71.832,71.996,71.7649,71.9736,66800.0
2015-02-05 12:35:00,96.6,96.6,96.31,96.34,52100.0,71.996,71.996,71.7798,71.8022,52100.0
2015-02-05 12:40:00,96.33,96.43,96.14,96.24,60900.0,71.7947,71.8693,71.6531,71.7277,60900.0
2015-02-05 12:45:00,96.22,96.24,96.08,96.09,22700.0,71.7128,71.7277,71.6084,71.6159,22700.0
2015-02-05 12:50:00,96.06,96.14,95.89,95.96,35200.0,71.5935,71.6531,71.4668,71.519,35200.0
2015-02-05 12:55:00,95.96,96.07,95.86,96.05,113900.0,71.519,71.601,71.4444,71.5861,113900.0
2015-02-05 13:00:00,96.04,96.07,95.7,95.76,41600.0,71.5786,71.601,71.3252,71.3699,41600.0
2015-02-05 13:05:00,95.76,95.82,95.67,95.72,30400.0,71.3699,71.4146,71.3028,71.3401,30400.0
2015-02-05 13:10:00,95.7,95.79,95.6,95.64,34700.0,71.3252,71.3923,71.2507,71.2805,34700.0
2015-02-05 13:15:00,95.64,95.71,95.45,95.47,48100.0,71.2805,71.3326,71.1389,71.1538,48100.0
2015-02-05 13:20:00,95.47,95.5,95.26,95.48,37300.0,71.1538,71.1761,70.9973,71.1612,37300.0
2015-02-05 13:25:00,95.49,95.71,95.48,95.65,30800.0,71.1687,71.3326,71.1612,71.2879,30800.0
2015-02-05 13:30:00,95.65,95.7,95.58,95.61,33500.0,71.2879,71.3252,71.2358,71.2581,33500.0
2015-02-05 13:35:00,95.61,95.79,95.58,95.67,25200.0,71.2581,71.3923,71.2358,71.3028,25200.0
2015-02-05 13:40:00,95.69,95.8,95.67,95.74,62200.0,71.3177,71.3997,71.3028,71.355,62200.0
2015-02-05 13:45:00,95.73,95.74,95.49,95.7,42100.0,71.3476,71.355,71.1687,71.3252,42100.0
2015-02-05 13:50:00,95.73,95.88,95.68,95.7,40500.0,71.3476,71.4593,71.3103,71.3252,40500.0
2015-02-05 13:55:00,95.7,95.78,95.38,95.42,39500.0,71.3252,71.3848,71.0867,71.1165,39500.0
2015-02-05 14:00:00,95.41,95.48,95.16,95.22,89400.0,71.1091,71.1612,70.9227,70.9675,89400.0
2015-02-05 14:05:00,95.21,95.43,95.21,95.42,48000.0,70.96,71.124,70.96,71.1165,48000.0
2015-02-05 14:10:00,95.42,95.75,95.38,95.58,31500.0,71.1165,71.3625,71.0867,71.2358,31500.0
2015-02-05 14:15:00,95.58,95.71,95.49,95.7,33000.0,71.2358,71.3326,71.1687,71.3252,33000.0
2015-02-05 14:20:00,95.69,95.74,95.57,95.6,32800.0,71.3177,71.355,71.2283,71.2507,32800.0
2015-02-05 14:25:00,95.56,95.68,95.33,95.59,39200.0,71.2209,71.3103,71.0494,71.2432,39200.0
2015-02-05 14:30:00,95.57,95.77,95.56,95.77,40200.0,71.2283,71.3774,71.2209,71.3774,40200.0
2015-02-05 14:35:00,95.77,95.81,95.6,95.62,38800.0,71.3774,71.4072,71.2507,71.2656,38800.0
2015-02-05 14:40:00,95.59,95.59,95.19,95.2,35100.0,71.2432,71.2432,70.9451,70.9525,35100.0
2015-02-05 14:45:00,95.2,95.57,95.17,95.57,35700.0,70.9525,71.2283,70.9302,71.2283,35700.0
2015-02-05 14:50:00,95.58,95.73,95.54,95.64,26600.0,71.2358,71.3476,71.2059,71.2805,26600.0
2015-02-05 14:55:00,95.63,95.71,95.57,95.69,48400.0,71.273,71.3326,71.2283,71.3177,48400.0
2015-02-05 15:00:00,95.7,95.87,95.7,95.84,48500.0,71.3252,71.4519,71.3252,71.4295,48500.0
2015-02-05 15:05:00,95.85,95.85,95.65,95.77,39800.0,71.437,71.437,71.2879,71.3774,39800.0
2015-02-05 15:10:00,95.77,95.8,95.66,95.77,38600.0,71.3774,71.3997,71.2954,71.3774,38600.0
2015-02-05 15:15:00,95.76,95.86,95.73,95.85,37300.0,71.3699,71.4444,71.3476,71.437,37300.0
2015-02-05 15:20:00,95.85,95.99,95.83,95.99,40000.0,71.437,71.5413,71.4221,71.5413,40000.0
2015-02-05 15:25:00,95.98,96.26,95.96,96.25,62300.0,71.5339,71.7426,71.519,71.7351,62300.0
2015-02-05 15:30:00,96.25,96.26,96.07,96.12,63900.0,71.7351,71.7426,71.601,71.6382,63900.0
2015-02-05 15:35:00,96.11,96.17,96.06,96.13,45100.0,71.6308,71.6755,71.5935,71.6457,45100.0
2015-02-05 15:40:00,96.12,96.25,96.1,96.24,76500.0,71.6382,71.7351,71.6233,71.7277,76500.0
2015-02-05 15:45:00,96.24,96.27,96.13,96.14,107500.0,71.7277,71.75,71.6457,71.6531,107500.0
2015-02-05 15:50:00,96.14,96.19,96.13,96.19,99200.0,71.6531,71.6904,71.6457,71.6904,99200.0
2015-02-05 15:55:00,96.19,96.25,96.15,96.18,179500.0,71.6904,71.7351,71.6606,71.6829,179500.0
2015-02-06 09:30:00,96.99,97.15,96.43,96.68,82300.0,72.2866,72.4059,71.8693,72.0556,82300.0
2015-02-06 09:35:00,96.57,97.06,96.47,97.05,27900.0,71.9736,72.3388,71.8991,72.3314,27900.0
2015-02-06 09:40:00,97.01,97.05,96.5,96.6,68500.0,72.3015,72.3314,71.9214,71.996,68500.0
2015-02-06 09:45:00,96.62,96.71,96.29,96.49,49300.0,72.0109,72.0779,71.7649,71.914,49300.0
2015-02-06 09:50:00,96.49,96.64,96.12,96.4,67000.0,71.914,72.0258,71.6382,71.8469,67000.0
2015-02-06 09:55:00,96.42,97.0,96.4,96.98,57100.0,71.8618,72.2941,71.8469,72.2792,57100.0
2015-02-06 10:00:00,96.93,97.21,96.92,97.11,57800.0,72.2419,72.4506,72.2345,72.3761,57800.0
2015-02-06 10:05:00,97.1,97.14,96.86,96.86,46400.0,72.3686,72.3984,72.1897,72.1897,46400.0
2015-02-06 10:10:00,96.87,96.92,96.66,96.71,62400.0,72.1972,72.2345,72.0407,72.0779,62400.0
2015-02-06 10:15:00,96.71,96.75,96.46,96.56,67900.0,72.0779,72.1078,71.8916,71.9662,67900.0
2015-02-06 10:20:00,96.56,96.56,96.28,96.38,66700.0,71.9662,71.9662,71.7575,71.832,66700.0
2015-02-06 10:25:00,96.37,96.45,96.17,96.4,75500.0,71.8245,71.8842,71.6755,71.8469,75500.0
2015-02-06 10:30:00,96.39,96.6,96.38,96.57,55900.0,71.8395,71.996,71.832,71.9736,55900.0
2015-02-06 10:35:00,96.57,96.65,96.32,96.45,63900.0,71.9736,72.0332,71.7873,71.8842,63900.0
2015-02-06 10:40:00,96.4,96.53,96.18,96.25,62500.0,71.8469,71.9438,71.6829,71.7351,62500.0
2015-02-06 10:45:00,96.23,96.32,95.88,96.19,129700.0,71.7202,71.7873,71.4593,71.6904,129700.0
2015-02-06 10:50:00,96.2,96.28,96.04,96.06,79600.0,71.6978,71.7575,71.5786,71.5935,79600.0
2015-02-06 10:55:00,96.09,96.27,96.06,96.15,50100.0,71.6159,71.75,71.5935,71.6606,50100.0
2015-02-06 11:00:00,96.16,96.26,95.88,95.89,56600.0,71.668,71.7426,71.4593,71.4668,56600.0
2015-02-06 11:05:00,95.91,96.27,95.84,96.12,97100.0,71.4817,71.75,71.4295,71.6382,97100.0
2015-02-06 11:10:00,96.1,96.1,95.91,95.97,45100.0,71.6233,71.6233,71.4817,71.5264,45100.0
2015-02-06 11:15:00,95.95,96.03,95.87,95.91,34700.0,71.5115,71.5711,71.4519,71.4817,34700.0
2015-02-06 11:20:00,95.9,96.04,95.89,95.98,40100.0,71.4743,71.5786,71.4668,71.5339,40100.0
2015-02-06 11:25:00,95.96,96.02,95.89,95.89,36200.0,71.519,71.5637,71.4668,71.4668,36200.0
2015-02-06 11:30:00,95.89,96.0,95.68,96.0,51200.0,71.4668,71.5488,71.3103,71.5488,51200.0
2015-02-06 11:35:00,96.0,96.13,95.91,96.0,44800.0,71.5488,71.6457,71.4817,71.5488,44800.0
2015-02-06 11:40:00,96.0,96.19,95.97,96.1,18100.0,71.5488,71.6904,71.5264,71.6233,18100.0
2015-02-06 11:45:00,96.09,96.35,96.08,96.24,34700.0,71.6159,71.8096,71.6084,71.7277,34700.0
2015-02-06 11:50:00,96.26,96.32,96.19,96.19,24200.0,71.7426,71.7873,71.6904,71.6904,24200.0
2015-02-06 11:55:00,96.19,96.44,96.13,96.4,38900.0,71.6904,71.8767,71.6457,71.8469,38900.0
2015-02-06 12:00:00,96.4,96.66,96.27,96.61,37600.0,71.8469,72.0407,71.75,72.0034,37600.0
2015-02-06 12:05:00,96.6,96.64,96.12,96.12,33300.0,71.996,72.0258,71.6382,71.6382,33300.0
2015-02-06 12:10:00,96.14,96.49,96.12,96.47,19300.0,71.6531,71.914,71.6382,71.8991,19300.0
2015-02-06 12:15:00,96.44,96.46,96.21,96.45,22800.0,71.8767,71.8916,71.7053,71.8842,22800.0
2015-02-06 12:20:00,96.48,96.62,96.41,96.44,20500.0,71.9065,72.0109,71.8544,71.8767,20500.0
2015-02-06 12:25:00,96.45,96.57,96.43,96.57,26800.0,71.8842,71.9736,71.8693,71.9736,26800.0
2015-02-06 12:30:00,96.56,96.8,96.54,96.67,71400.0,71.9662,72.145,71.9512,72.0481,71400.0
2015-02-06 12:35:00,96.67,96.85,96.62,96.83,38700.0,72.0481,72.1823,72.0109,72.1674,38700.0
2015-02-06 12:40:00,96.82,96.97,96.26,96.28,63300.0,72.1599,72.2717,71.7426,71.7575,63300.0
2015-02-06 12:45:00,96.28,96.64,96.25,96.48,55500.0,71.7575,72.0258,71.7351,71.9065,55500.0
2015-02-06 12:50:00,96.48,96.54,96.37,96.45,33000.0,71.9065,71.9512,71.8245,71.8842,33000.0
2015-02-06 12:55:00,96.47,96.88,96.47,96.67,37100.0,71.8991,72.2046,71.8991,72.0481,37100.0
2015-02-06 13:00:00,96.65,96.97,96.47,96.78,46000.0,72.0332,72.2717,71.8991,72.1301,46000.0
2015-02-06 13:05:00,96.78,96.8,96.3,96.3,35900.0,72.1301,72.145,71.7724,71.7724,35900.0
2015-02-06 13:10:00,96.3,96.32,95.85,95.87,47600.0,71.7724,71.7873,71.437,71.4519,47600.0
2015-02-06 13:15:00,95.9,96.14,95.83,96.06,28400.0,71.4743,71.6531,71.4221,71.5935,28400.0
2015-02-06 13:20:00,96.05,96.1,95.79,95.89,23000.0,71.5861,71.6233,71.3923,71.4668,23000.0
2015-02-06 13:25:00,95.89,95.93,95.57,95.93,48600.0,71.4668,71.4966,71.2283,71.4966,48600.0
2015-02-06 13:30:00,95.93,96.12,95.85,96.12,23100.0,71.4966,71.6382,71.437,71.6382,23100.0
2015-02-06 13:35:00,96.12,96.14,95.9,95.96,31500.0,71.6382,71.6531,71.4743,71.519,31500.0
2015-02-06 13:40:00,95.98,96.36,95.95,96.36,19300.0,71.5339,71.8171,71.5115,71.8171,19300.0
2015-02-06 13:45:00,96.34,96.49,96.24,96.3,25300.0,71.8022,71.914,71.7277,71.7724,25300.0
2015-02-06 13:50:00,96.27,96.3,96.01,96.02,29800.0,71.75,71.7724,71.5562,71.5637,29800.0
2015-02-06 13:55:00,96.02,96.28,95.99,96.04,26300.0,71.5637,71.7575,71.5413,71.5786,26300.0
2015-02-06 14:00:00,96.04,96.14,95.88,96.14,33000.0,71.5786,71.6531,71.4593,71.6531,33000.0
2015-02-06 14:05:00,96.12,96.23,95.87,95.88,22600.0,71.6382,71.7202,71.4519,71.4593,22600.0
2015-02-06 14:10:00,95.88,95.98,95.78,95.92,28700.0,71.4593,71.5339,71.3848,71.4892,28700.0
2015-02-06 14:15:00,95.96,96.22,95.94,96.12,24300.0,71.519,71.7128,71.5041,71.6382,24300.0
2015-02-06 14:20:00,96.1,96.21,96.01,96.13,20000.0,71.6233,71.7053,71.5562,71.6457,20000.0
2015-02-06 14:25:00,96.2,96.2,95.95,96.02,36100.0,71.6978,71.6978,71.5115,71.5637,36100.0
2015-02-06 14:30:00,96.03,96.32,96.01,96.28,25000.0,71.5711,71.7873,71.5562,71.7575,25000.0
2015-02-06 14:35:00,96.3,96.43,96.16,96.2,32200.0,71.7724,71.8693,71.668,71.6978,32200.0
2015-02-06 14:40:00,96.23,96.35,96.22,96.25,38300.0,71.7202,71.8096,71.7128,71.7351,38300.0
2015-02-06 14:45:00,96.23,96.23,96.03,96.23,21000.0,71.7202,71.7202,71.5711,71.7202,21000.0
2015-02-06 14:50:00,96.22,96.27,96.04,96.05,23800.0,71.7128,71.75,71.5786,71.5861,23800.0
2015-02-06 14:55:00,96.08,96.3,96.02,96.11,56200.0,71.6084,71.7724,71.5637,71.6308,56200.0
2015-02-06 15:00:00,96.14,96.22,95.8,96.21,108300.0,71.6531,71.7128,71.3997,71.7053,108300.0
2015-02-06 15:05:00,96.18,96.41,96.18,96.31,75200.0,71.6829,71.8544,71.6829,71.7798,75200.0
2015-02-06 15:10:00,96.3,96.57,96.29,96.41,111300.0,71.7724,71.9736,71.7649,71.8544,111300.0
2015-02-06 15:15:00,96.4,96.51,96.24,96.24,40300.0,71.8469,71.9289,71.7277,71.7277,40300.0
2015-02-06 15:20:00,96.23,96.46,96.18,96.41,57400.0,71.7202,71.8916,71.6829,71.8544,57400.0
2015-02-06 15:25:00,96.42,96.43,96.08,96.14,108500.0,71.8618,71.8693,71.6084,71.6531,108500.0
2015-02-06 15:30:00,96.14,96.32,96.13,96.18,85000.0,71.6531,71.7873,71.6457,71.6829,85000.0
2015-02-06 15:35:00,96.18,96.2,96.02,96.15,125300.0,71.6829,71.6978,71.5637,71.6606,125300.0
2015-02-06 15:40:00,96.16,96.16,95.93,95.94,140500.0,71.668,71.668,71.4966,71.5041,140500.0
2015-02-06 15:45:00,95.95,96.03,95.93,95.94,157500.0,71.5115,71.5711,71.4966,71.5041,157500.0
2015-02-06 15:50:00,95.97,95.99,95.81,95.89,188600.0,71.5264,71.5413,71.4072,71.4668,188600.0
2015-02-06 15:55:00,95.88,95.91,95.68,95.8,396600.0,71.4593,71.4817,71.3103,71.3997,396600.0
2015-02-09 09:30:00,96.65,97.23,96.49,96.5,124200.0,72.0332,72.4655,71.914,71.9214,124200.0
2015-02-09 09:35:00,96.48,96.79,96.33,96.36,71000.0,71.9065,72.1376,71.7947,71.8171,71000.0
2015-02-09 09:40:00,96.42,97.0,96.41,96.75,85700.0,71.8618,72.2941,71.8544,72.1078,85700.0
2015-02-09 09:45:00,96.71,96.76,96.43,96.59,53100.0,72.0779,72.1152,71.8693,71.9885,53100.0
2015-02-09 09:50:00,96.63,96.86,96.55,96.7,42300.0,72.0183,72.1897,71.9587,72.0705,42300.0
2015-02-09 09:55:00,96.65,96.67,96.46,96.46,31600.0,72.0332,72.0481,71.8916,71.8916,31600.0
2015-02-09 10:00:00,96.51,96.62,96.21,96.22,73000.0,71.9289,72.0109,71.7053,71.7128,73000.0
2015-02-09 10:05:00,96.25,96.3,95.96,95.99,68000.0,71.7351,71.7724,71.519,71.5413,68000.0
2015-02-09 10:10:00,96.01,96.08,95.85,96.05,60900.0,71.5562,71.6084,71.437,71.5861,60900.0
2015-02-09 10:15:00,96.08,96.39,96.08,96.25,57600.0,71.6084,71.8395,71.6084,71.7351,57600.0
2015-02-09 10:20:00,96.26,96.47,96.25,96.4,52300.0,71.7426,71.8991,71.7351,71.8469,52300.0
2015-02-09 10:25:00,96.42,96.5,96.21,96.3,43300.0,71.8618,71.9214,71.7053,71.7724,43300.0
2015-02-09 10:30:00,96.3,96.83,96.3,96.76,51400.0,71.7724,72.1674,71.7724,72.1152,51400.0
2015-02-09 10:35:00,96.77,96.96,96.65,96.66,99000.0,72.1227,72.2643,72.0332,72.0407,99000.0
2015-02-09 10:40:00,96.69,96.74,96.54,96.57,57100.0,72.063,72.1003,71.9512,71.9736,57100.0
2015-02-09 10:45:00,96.54,96.65,96.32,96.54,39000.0,71.9512,72.0332,71.7873,71.9512,39000.0
2015-02-09 10:50:00,96.51,96.58,96.12,96.21,33500.0,71.9289,71.9811,71.6382,71.7053,33500.0
2015-02-09 10:55:00,96.2,96.23,96.04,96.18,30400.0,71.6978,71.7202,71.5786,71.6829,30400.0
2015-02-09 11:00:00,96.17,96.54,96.17,96.47,38400.0,71.6755,71.9512,71.6755,71.8991,38400.0
2015-02-09 11:05:00,96.48,96.5,96.36,96.44,39500.0,71.9065,71.9214,71.8171,71.8767,39500.0
2015-02-09 11:10:00,96.43,96.66,96.42,96.54,51300.0,71.8693,72.0407,71.8618,71.9512,51300.0
2015-02-09 11:15:00,96.54,96.66,96.38,96.49,60400.0,71.9512,72.0407,71.832,71.914,60400.0
2015-02-09 11:20:00,96.51,96.64,96.3,96.36,38100.0,71.9289,72.0258,71.7724,71.8171,38100.0
2015-02-09 11:25:00,96.35,96.45,96.17,96.29,34200.0,71.8096,71.8842,71.6755,71.7649,34200.0
2015-02-09 11:30:00,96.31,96.35,96.06,96.11,29100.0,71.7798,71.8096,71.5935,71.6308,29100.0
2015-02-09 11:35:00,96.14,96.25,96.09,96.19,45500.0,71.6531,71.7351,71.6159,71.6904,45500.0
2015-02-09 11:40:00,96.16,96.21,96.02,96.02,26600.0,71.668,71.7053,71.5637,71.5637,26600.0
2015-02-09 11:45:00,96.02,96.19,95.86,96.17,93600.0,71.5637,71.6904,71.4444,71.6755,93600.0
2015-02-09 11:50:00,96.17,96.4,96.16,96.38,31800.0,71.6755,71.8469,71.668,71.832,31800.0
2015-02-09 11:55:00,96.37,96.43,96.27,96.27,73800.0,71.8245,71.8693,71.75,71.75,73800.0
2015-02-09 12:00:00,96.27,96.35,96.21,96.29,32000.0,71.75,71.8096,71.7053,71.7649,32000.0
2015-02-09 12:05:00,96.3,96.33,96.21,96.33,18700.0,71.7724,71.7947,71.7053,71.7947,18700.0
2015-02-09 12:10:00,96.3,96.37,96.13,96.14,34200.0,71.7724,71.8245,71.6457,71.6531,34200.0
2015-02-09 12:15:00,96.15,96.24,96.04,96.05,23300.0,71.6606,71.7277,71.5786,71.5861,23300.0
2015-02-09 12:20:00,96.05,96.15,96.03,96.12,33000.0,71.5861,71.6606,71.5711,71.6382,33000.0
2015-02-09 12:25:00,96.11,96.12,95.96,96.02,26900.0,71.6308,71.6382,71.519,71.5637,26900.0
2015-02-09 12:30:00,96.02,96.24,95.99,96.18,25300.0,71.5637,71.7277,71.5413,71.6829,25300.0
2015-02-09 12:35:00,96.17,96.27,96.1,96.22,22300.0,71.6755,71.75,71.6233,71.7128,22300.0
2015-02-09 12:40:00,96.23,96.29,95.93,95.93,21800.0,71.7202,71.7649,71.4966,71.4966,21800.0
2015-02-09 12:45:00,95.94,96.09,95.93,96.08,28800.0,71.5041,71.6159,71.4966,71.6084,28800.0
2015-02-09 12:50:00,96.08,96.22,96.06,96.2,28800.0,71.6084,71.7128,71.5935,71.6978,28800.0
2015-02-09 12:55:00,96.22,96.23,96.07,96.2,26200.0,71.7128,71.7202,71.601,71.6978,26200.0
2015-02-09 13:00:00,96.18,96.34,96.18,96.24,37700.0,71.6829,71.8022,71.6829,71.7277,37700.0
2015-02-09 13:05:00,96.25,96.42,96.23,96.4,37500.0,71.7351,71.8618,71.7202,71.8469,37500.0
2015-02-09 13:10:00,96.4,96.43,96.23,96.3,28500.0,71.8469,71.8693,71.7202,71.7724,28500.0
2015-02-09 13:15:00,96.31,96.47,96.31,96.4,33900.0,71.7798,71.8991,71.7798,71.8469,33900.0
2015-02-09 13:20:00,96.37,96.4,96.26,96.39,44800.0,71.8245,71.8469,71.7426,71.8395,44800.0
2015-02-09 13:25:00,96.38,96.43,96.29,96.37,52300.0,71.832,71.8693,71.7649,71.8245,52300.0
2015-02-09 13:30:00,96.36,96.39,96.16,96.22,53100.0,71.8171,71.8395,71.668,71.7128,53100.0
2015-02-09 13:35:00,96.25,96.38,96.18,96.21,29800.0,71.7351,71.832,71.6829,71.7053,29800.0
2015-02-09 13:40:00,96.21,96.58,96.2,96.49,39900.0,71.7053,71.9811,71.6978,71.914,39900.0
2015-02-09 13:45:00,96.47,96.7,96.45,96.66,51500.0,71.8991,72.0705,71.8842,72.0407,51500.0
2015-02-09 13:50:00,96.68,96.87,96.67,96.86,44900.0,72.0556,72.1972,72.0481,72.1897,44900.0
2015-02-09 13:55:00,96.88,96.96,96.84,96.95,56900.0,72.2046,72.2643,72.1748,72.2568,56900.0
2015-02-09 14:00:00,96.95,96.95,96.82,96.87,52400.0,72.2568,72.2568,72.1599,72.1972,52400.0
2015-02-09 14:05:00,96.88,96.88,96.63,96.7,55000.0,72.2046,72.2046,72.0183,72.0705,55000.0
2015-02-09 14:10:00,96.68,96.78,96.53,96.6,25400.0,72.0556,72.1301,71.9438,71.996,25400.0
2015-02-09 14:15:00,96.58,96.74,96.32,96.34,50400.0,71.9811,72.1003,71.7873,71.8022,50400.0
2015-02-09 14:20:00,96.33,96.58,96.33,96.38,48800.0,71.7947,71.9811,71.7947,71.832,48800.0
2015-02-09 14:25:00,96.37,96.57,96.36,96.55,31200.0,71.8245,71.9736,71.8171,71.9587,31200.0
2015-02-09 14:30:00,96.54,96.61,96.49,96.51,31300.0,71.9512,72.0034,71.914,71.9289,31300.0
2015-02-09 14:35:00,96.48,96.56,96.33,96.53,22400.0,71.9065,71.9662,71.7947,71.9438,22400.0
2015-02-09 14:40:00,96.55,96.58,96.46,96.52,29600.0,71.9587,71.9811,71.8916,71.9363,29600.0
2015-02-09 14:45:00,96.52,96.71,96.52,96.59,96500.0,71.9363,72.0779,71.9363,71.9885,96500.0
2015-02-09 14:50:00,96.61,96.7,96.56,96.58,25000.0,72.0034,72.0705,71.9662,71.9811,25000.0
2015-02-09 14:55:00,96.58,96.75,96.57,96.57,65800.0,71.9811,72.1078,71.9736,71.9736,65800.0
2015-02-09 15:00:00,96.57,96.58,96.35,96.37,35600.0,71.9736,71.9811,71.8096,71.8245,35600.0
2015-02-09 15:05:00,96.36,96.42,96.18,96.22,53800.0,71.8171,71.8618,71.6829,71.7128,53800.0
2015-02-09 15:10:00,96.23,96.43,96.19,96.25,32900.0,71.7202,71.8693,71.6904,71.7351,32900.0
2015-02-09 15:15:00,96.23,96.24,95.97,95.97,45200.0,71.7202,71.7277,71.5264,71.5264,45200.0
2015-02-09 15:20:00,95.96,96.2,95.92,96.15,35100.0,71.519,71.6978,71.4892,71.6606,35100.0
2015-02-09 15:25:00,96.15,96.18,96.04,96.1,29100.0,71.6606,71.6829,71.5786,71.6233,29100.0
2015-02-09 15:30:00,96.1,96.1,95.84,95.89,57100.0,71.6233,71.6233,71.4295,71.4668,57100.0
2015-02-09 15:35:00,95.9,95.92,95.78,95.78,44800.0,71.4743,71.4892,71.3848,71.3848,44800.0
2015-02-09 15:40:00,95.78,96.03,95.78,95.89,47400.0,71.3848,71.5711,71.3848,71.4668,47400.0
2015-02-09 15:45:00,95.89,96.03,95.89,95.96,89400.0,71.4668,71.5711,71.4668,71.519,89400.0
2015-02-09 15:50:00,95.94,95.95,95.8,95.87,59300.0,71.5041,71.5115,71.3997,71.4519,59300.0
2015-02-09 15:55:00,95.88,95.98,95.84,95.94,115500.0,71.4593,71.5339,71.4295,71.5041,115500.0
2015-02-10 09:30:00,96.65,96.69,94.9,94.91,150100.0,72.0332,72.063,70.729,70.7364,150100.0
2015-02-10 09:35:00,94.9,95.28,94.75,94.85,58200.0,70.729,71.0122,70.6172,70.6917,58200.0
2015-02-10 09:40:00,94.77,95.08,94.5,94.54,82200.0,70.6321,70.8631,70.4308,70.4606,82200.0
2015-02-10 09:45:00,94.57,94.79,94.5,94.65,83400.0,70.483,70.647,70.4308,70.5426,83400.0
2015-02-10 09:50:00,94.6,94.82,94.5,94.51,89500.0,70.5054,70.6693,70.4308,70.4383,89500.0
2015-02-10 09:55:00,94.51,94.58,94.07,94.13,129000.0,70.4383,70.4905,70.1104,70.1551,129000.0
2015-02-10 10:00:00,94.13,94.68,94.13,94.22,55900.0,70.1551,70.565,70.1551,70.2222,55900.0
2015-02-10 10:05:00,94.23,94.38,94.08,94.23,69300.0,70.2296,70.3414,70.1178,70.2296,69300.0
2015-02-10 10:10:00,94.25,94.46,94.15,94.37,40500.0,70.2445,70.401,70.17,70.3339,40500.0
2015-02-10 10:15:00,94.44,94.49,94.3,94.36,55900.0,70.3861,70.4234,70.2818,70.3265,55900.0
2015-02-10 10:20:00,94.35,94.4,94.18,94.29,42900.0,70.319,70.3563,70.1923,70.2743,42900.0
2015-02-10 10:25:00,94.26,94.4,94.15,94.22,42300.0,70.252,70.3563,70.17,70.2222,42300.0
2015-02-10 10:30:00,94.22,94.39,94.07,94.29,43300.0,70.2222,70.3489,70.1104,70.2743,43300.0
2015-02-10 10:35:00,94.31,94.58,94.22,94.55,50800.0,70.2892,70.4905,70.2222,70.4681,50800.0
2015-02-10 10:40:00,94.58,94.74,94.45,94.45,30400.0,70.4905,70.6097,70.3936,70.3936,30400.0
2015-02-10 10:45:00,94.48,94.54,94.1,94.38,46100.0,70.4159,70.4606,70.1327,70.3414,46100.0
2015-02-10 10:50:00,94.38,94.53,94.13,94.16,35900.0,70.3414,70.4532,70.1551,70.1774,35900.0
2015-02-10 10:55:00,94.15,94.49,94.14,94.34,33800.0,70.17,70.4234,70.1625,70.3116,33800.0
2015-02-10 11:00:00,94.36,94.49,94.19,94.47,25300.0,70.3265,70.4234,70.1998,70.4085,25300.0
2015-02-10 11:05:00,94.45,94.48,94.24,94.37,28600.0,70.3936,70.4159,70.2371,70.3339,28600.0
2015-02-10 11:10:00,94.35,94.47,94.26,94.28,21300.0,70.319,70.4085,70.252,70.2669,21300.0
2015-02-10 11:15:00,94.3,94.34,94.14,94.32,22200.0,70.2818,70.3116,70.1625,70.2967,22200.0
2015-02-10 11:20:00,94.31,94.52,94.08,94.12,30100.0,70.2892,70.4457,70.1178,70.1476,30100.0
2015-02-10 11:25:00,94.1,94.14,93.84,94.05,80000.0,70.1327,70.1625,69.9389,70.0955,80000.0
2015-02-10 11:30:00,94.06,94.33,93.96,94.29,34200.0,70.1029,70.3041,70.0284,70.2743,34200.0
2015-02-10 11:35:00,94.3,94.41,94.14,94.25,41800.0,70.2818,70.3638,70.1625,70.2445,41800.0
2015-02-10 11:40:00,94.22,94.42,94.18,94.39,38800.0,70.2222,70.3712,70.1923,70.3489,38800.0
2015-02-10 11:45:00,94.39,94.55,94.26,94.54,47300.0,70.3489,70.4681,70.252,70.4606,47300.0
2015-02-10 11:50:00,94.52,94.7,94.47,94.66,35700.0,70.4457,70.5799,70.4085,70.5501,35700.0
2015-02-10 11:55:00,94.7,94.91,94.68,94.77,25100.0,70.5799,70.7364,70.565,70.6321,25100.0
2015-02-10 12:00:00,94.77,94.84,94.59,94.78,42600.0,70.6321,70.6842,70.4979,70.6395,42600.0
2015-02-10 12:05:00,94.77,95.07,94.76,95.0,49500.0,70.6321,70.8557,70.6246,70.8035,49500.0
2015-02-10 12:10:00,95.0,95.3,95.0,95.19,47000.0,70.8035,71.0271,70.8035,70.9451,47000.0
2015-02-10 12:15:00,95.16,95.26,95.13,95.19,19000.0,70.9227,70.9973,70.9004,70.9451,19000.0
2015-02-10 12:20:00,95.18,95.53,95.18,95.34,30200.0,70.9376,71.1985,70.9376,71.0569,30200.0
2015-02-10 12:25:00,95.36,95.36,95.21,95.29,35700.0,71.0718,71.0718,70.96,71.0196,35700.0
2015-02-10 12:30:00,95.28,95.28,95.05,95.2,24500.0,71.0122,71.0122,70.8408,70.9525,24500.0
2015-02-10 12:35:00,95.19,95.37,95.11,95.36,19900.0,70.9451,71.0792,70.8855,71.0718,19900.0
2015-02-10 12:40:00,95.35,95.42,95.09,95.12,21800.0,71.0643,71.1165,70.8706,70.8929,21800.0
2015-02-10 12:45:00,95.12,95.22,95.04,95.18,15900.0,70.8929,70.9675,70.8333,70.9376,15900.0
2015-02-10 12:50:00,95.15,95.25,95.07,95.18,22400.0,70.9153,70.9898,70.8557,70.9376,22400.0
2015-02-10 12:55:00,95.16,95.32,95.06,95.11,28800.0,70.9227,71.042,70.8482,70.8855,28800.0
2015-02-10 13:00:00,95.13,95.35,95.13,95.29,33000.0,70.9004,71.0643,70.9004,71.0196,33000.0
2015-02-10 13:05:00,95.33,95.33,95.01,95.21,32100.0,71.0494,71.0494,70.8109,70.96,32100.0
2015-02-10 13:10:00,95.21,95.53,95.19,95.43,58000.0,70.96,71.1985,70.9451,71.124,58000.0
2015-02-10 13:15:00,95.43,95.44,95.33,95.35,23100.0,71.124,71.1314,71.0494,71.0643,23100.0
2015-02-10 13:20:00,95.32,95.36,94.88,94.94,40600.0,71.042,71.0718,70.714,70.7588,40600.0
2015-02-10 13:25:00,94.93,94.94,94.76,94.82,24900.0,70.7513,70.7588,70.6246,70.6693,24900.0
2015-02-10 13:30:00,94.85,94.89,94.77,94.77,44400.0,70.6917,70.7215,70.6321,70.6321,44400.0
2015-02-10 13:35:00,94.79,95.02,94.7,94.73,48500.0,70.647,70.8184,70.5799,70.6023,48500.0
2015-02-10 13:40:00,94.7,94.79,94.62,94.65,37400.0,70.5799,70.647,70.5203,70.5426,37400.0
2015-02-10 13:45:00,94.7,95.02,94.67,94.79,40700.0,70.5799,70.8184,70.5575,70.647,40700.0
2015-02-10 13:50:00,94.81,95.02,94.65,94.94,33700.0,70.6619,70.8184,70.5426,70.7588,33700.0
2015-02-10 13:55:00,94.94,94.98,94.48,94.5,35200.0,70.7588,70.7886,70.4159,70.4308,35200.0
2015-02-10 14:00:00,94.53,94.68,94.45,94.64,47500.0,70.4532,70.565,70.3936,70.5352,47500.0
2015-02-10 14:05:00,94.66,94.75,94.3,94.38,45600.0,70.5501,70.6172,70.2818,70.3414,45600.0
2015-02-10 14:10:00,94.4,94.51,94.18,94.2,62700.0,70.3563,70.4383,70.1923,70.2072,62700.0
2015-02-10 14:15:00,94.19,94.37,94.19,94.32,36900.0,70.1998,70.3339,70.1998,70.2967,36900.0
2015-02-10 14:20:00,94.32,94.38,94.12,94.19,48900.0,70.2967,70.3414,70.1476,70.1998,48900.0
2015-02-10 14:25:00,94.17,94.53,94.16,94.4,48600.0,70.1849,70.4532,70.1774,70.3563,48600.0
2015-02-10 14:30:00,94.38,94.72,94.38,94.7,31300.0,70.3414,70.5948,70.3414,70.5799,31300.0
2015-02-10 14:35:00,94.69,94.81,94.57,94.67,52300.0,70.5724,70.6619,70.483,70.5575,52300.0
2015-02-10 14:40:00,94.69,94.69,94.45,94.51,26300.0,70.5724,70.5724,70.3936,70.4383,26300.0
2015-02-10 14:45:00,94.52,94.66,94.42,94.66,23900.0,70.4457,70.5501,70.3712,70.5501,23900.0
2015-02-10 14:50:00,94.65,94.74,94.61,94.67,46800.0,70.5426,70.6097,70.5128,70.5575,46800.0
2015-02-10 14:55:00,94.7,94.94,94.69,94.87,35600.0,70.5799,70.7588,70.5724,70.7066,35600.0
2015-02-10 15:00:00,94.86,94.86,94.69,94.82,35000.0,70.6991,70.6991,70.5724,70.6693,35000.0
2015-02-10 15:05:00,94.83,95.15,94.82,95.08,31500.0,70.6768,70.9153,70.6693,70.8631,31500.0
2015-02-10 15:10:00,95.08,95.18,95.05,95.15,25800.0,70.8631,70.9376,70.8408,70.9153,25800.0
2015-02-10 15:15:00,95.17,95.23,95.11,95.14,97700.0,70.9302,70.9749,70.8855,70.9078,97700.0
2015-02-10 15:20:00,95.15,95.3,95.14,95.19,123300.0,70.9153,71.0271,70.9078,70.9451,123300.0
2015-02-10 15:25:00,95.19,95.42,95.15,95.42,58600.0,70.9451,71.1165,70.9153,71.1165,58600.0
2015-02-10 15:30:00,95.42,95.49,95.26,95.28,56500.0,71.1165,71.1687,70.9973,71.0122,56500.0
2015-02-10 15:35:00,95.29,95.45,95.27,95.43,42700.0,71.0196,71.1389,71.0047,71.124,42700.0
2015-02-10 15:40:00,95.42,95.43,95.31,95.33,66500.0,71.1165,71.124,71.0345,71.0494,66500.0
2015-02-10 15:45:00,95.33,95.34,95.22,95.27,66300.0,71.0494,71.0569,70.9675,71.0047,66300.0
2015-02-10 15:50:00,95.27,95.36,95.26,95.35,56600.0,71.0047,71.0718,70.9973,71.0643,56600.0
2015-02-10 15:55:00,95.36,95.4,95.13,95.23,109800.0,71.0718,71.1016,70.9004,70.9749,109800.0
2015-02-11 09:30:00,93.84,94.04,93.36,93.5,108200.0,69.9389,70.088,69.5812,69.6855,108200.0
2015-02-11 09:35:00,93.51,93.84,93.25,93.39,110200.0,69.693,69.9389,69.4992,69.6036,110200.0
2015-02-11 09:40:00,93.39,93.76,93.1,93.26,89200.0,69.6036,69.8793,69.3874,69.5067,89200.0
2015-02-11 09:45:00,93.29,93.35,93.06,93.14,85300.0,69.529,69.5737,69.3576,69.4172,85300.0
2015-02-11 09:50:00,93.14,93.46,93.05,93.37,117100.0,69.4172,69.6557,69.3502,69.5886,117100.0
2015-02-11 09:55:00,93.4,93.53,93.17,93.51,76300.0,69.611,69.7079,69.4396,69.693,76300.0
2015-02-11 10:00:00,93.49,93.56,93.06,93.07,113400.0,69.6781,69.7303,69.3576,69.3651,113400.0
2015-02-11 10:05:00,93.07,93.33,92.92,93.2,112500.0,69.3651,69.5588,69.2533,69.4619,112500.0
2015-02-11 10:10:00,93.21,93.38,93.13,93.26,54300.0,69.4694,69.5961,69.4098,69.5067,54300.0
2015-02-11 10:15:00,93.27,93.27,92.9,93.08,72600.0,69.5141,69.5141,69.2384,69.3725,72600.0
2015-02-11 10:20:00,93.11,93.12,92.72,92.75,84400.0,69.3949,69.4023,69.1042,69.1266,84400.0
2015-02-11 10:25:00,92.76,92.85,92.5,92.84,109000.0,69.134,69.2011,68.9402,69.1936,109000.0
2015-02-11 10:30:00,92.82,92.82,92.4,92.68,86600.0,69.1787,69.1787,68.8657,69.0744,86600.0
2015-02-11 10:35:00,92.68,93.19,92.54,93.1,93300.0,69.0744,69.4545,68.97,69.3874,93300.0
2015-02-11 10:40:00,93.12,93.31,93.03,93.31,54100.0,69.4023,69.5439,69.3352,69.5439,54100.0
2015-02-11 10:45:00,93.31,93.45,93.05,93.23,102000.0,69.5439,69.6483,69.3502,69.4843,102000.0
2015-02-11 10:50:00,93.23,93.43,93.2,93.33,145200.0,69.4843,69.6334,69.4619,69.5588,145200.0
2015-02-11 10:55:00,93.3,93.54,93.27,93.31,184600.0,69.5365,69.7153,69.5141,69.5439,184600.0
2015-02-11 11:00:00,93.31,93.68,93.23,93.67,123300.0,69.5439,69.8197,69.4843,69.8122,123300.0
2015-02-11 11:05:00,93.67,93.75,93.31,93.48,86800.0,69.8122,69.8719,69.5439,69.6706,86800.0
2015-02-11 11:10:00,93.48,93.69,93.46,93.65,132900.0,69.6706,69.8271,69.6557,69.7973,132900.0
2015-02-11 11:15:00,93.65,93.68,93.21,93.23,101200.0,69.7973,69.8197,69.4694,69.4843,101200.0
2015-02-11 11:20:00,93.25,93.48,93.21,93.38,66400.0,69.4992,69.6706,69.4694,69.5961,66400.0
2015-02-11 11:25:00,93.39,93.85,93.31,93.79,77500.0,69.6036,69.9464,69.5439,69.9017,77500.0
2015-02-11 11:30:00,93.76,93.76,93.43,93.69,44700.0,69.8793,69.8793,69.6334,69.8271,44700.0
2015-02-11 11:35:00,93.68,93.76,93.45,93.47,36000.0,69.8197,69.8793,69.6483,69.6632,36000.0
2015-02-11 11:40:00,93.48,93.75,93.15,93.29,106600.0,69.6706,69.8719,69.4247,69.529,106600.0
2015-02-11 11:45:00,93.29,93.52,93.23,93.28,49600.0,69.529,69.7004,69.4843,69.5216,49600.0
2015-02-11 11:50:00,93.3,93.68,93.28,93.56,25800.0,69.5365,69.8197,69.5216,69.7303,25800.0
2015-02-11 11:55:00,93.57,93.65,93.39,93.5,26700.0,69.7377,69.7973,69.6036,69.6855,26700.0
2015-02-11 12:00:00,93.48,93.64,93.3,93.62,37400.0,69.6706,69.7899,69.5365,69.775,37400.0
2015-02-11 12:05:00,93.64,93.9,93.62,93.8,71100.0,69.7899,69.9837,69.775,69.9091,71100.0
2015-02-11 12:10:00,93.8,93.8,93.46,93.48,31700.0,69.9091,69.9091,69.6557,69.6706,31700.0
2015-02-11 12:15:00,93.51,93.71,93.47,93.58,58600.0,69.693,69.842,69.6632,69.7452,58600.0
2015-02-11 12:20:00,93.58,93.89,93.55,93.78,50100.0,69.7452,69.9762,69.7228,69.8942,50100.0
2015-02-11 12:25:00,93.78,94.0,93.74,93.88,83200.0,69.8942,70.0582,69.8644,69.9687,83200.0
2015-02-11 12:30:00,93.87,94.09,93.76,93.96,87300.0,69.9613,70.1253,69.8793,70.0284,87300.0
2015-02-11 12:35:00,93.94,94.03,93.55,93.61,41500.0,70.0135,70.0805,69.7228,69.7675,41500.0
2015-02-11 12:40:00,93.58,93.61,92.9,92.93,73000.0,69.7452,69.7675,69.2384,69.2607,73000.0
2015-02-11 12:45:00,92.93,93.19,92.91,93.06,63900.0,69.2607,69.4545,69.2458,69.3576,63900.0
2015-02-11 12:50:00,93.05,93.23,92.89,93.23,49700.0,69.3502,69.4843,69.2309,69.4843,49700.0
2015-02-11 12:55:00,93.21,93.33,92.9,93.25,53100.0,69.4694,69.5588,69.2384,69.4992,53100.0
2015-02-11 13:00:00,93.25,93.27,93.03,93.05,45900.0,69.4992,69.5141,69.3352,69.3502,45900.0
2015-02-11 13:05:00,93.05,93.05,92.66,92.79,55500.0,69.3502,69.3502,69.0595,69.1564,55500.0
2015-02-11 13:10:00,92.78,93.0,92.7,92.74,58800.0,69.1489,69.3129,69.0893,69.1191,58800.0
2015-02-11 13:15:00,92.73,92.92,92.53,92.84,57900.0,69.1117,69.2533,68.9626,69.1936,57900.0
2015-02-11 13:20:00,92.84,92.91,92.4,92.88,39600.0,69.1936,69.2458,68.8657,69.2235,39600.0
2015-02-11 13:25:00,92.9,93.01,92.83,92.88,26900.0,69.2384,69.3203,69.1862,69.2235,26900.0
2015-02-11 13:30:00,92.93,92.99,92.71,92.77,34100.0,69.2607,69.3054,69.0967,69.1415,34100.0
2015-02-11 13:35:00,92.8,92.86,92.48,92.48,50700.0,69.1638,69.2085,68.9253,68.9253,50700.0
2015-02-11 13:40:00,92.48,92.57,92.43,92.47,45900.0,68.9253,68.9924,68.8881,68.9179,45900.0
2015-02-11 13:45:00,92.49,92.49,92.26,92.32,35700.0,68.9328,68.9328,68.7614,68.8061,35700.0
2015-02-11 13:50:00,92.3,92.44,92.15,92.3,35300.0,68.7912,68.8955,68.6794,68.7912,35300.0
2015-02-11 13:55:00,92.29,92.81,92.25,92.74,62500.0,68.7837,69.1713,68.7539,69.1191,62500.0
2015-02-11 14:00:00,92.72,92.85,92.66,92.83,52400.0,69.1042,69.2011,69.0595,69.1862,52400.0
2015-02-11 14:05:00,92.85,92.89,92.63,92.73,75400.0,69.2011,69.2309,69.0371,69.1117,75400.0
2015-02-11 14:10:00,92.73,92.89,92.6,92.65,54700.0,69.1117,69.2309,69.0148,69.052,54700.0
2015-02-11 14:15:00,92.64,92.69,92.5,92.63,69100.0,69.0446,69.0818,68.9402,69.0371,69100.0
2015-02-11 14:20:00,92.6,92.6,92.43,92.5,59800.0,69.0148,69.0148,68.8881,68.9402,59800.0
2015-02-11 14:25:00,92.5,92.53,92.21,92.31,55800.0,68.9402,68.9626,68.7241,68.7986,55800.0
2015-02-11 14:30:00,92.31,92.77,92.29,92.75,81600.0,68.7986,69.1415,68.7837,69.1266,81600.0
2015-02-11 14:35:00,92.76,92.83,92.61,92.67,40200.0,69.134,69.1862,69.0222,69.0669,40200.0
2015-02-11 14:40:00,92.67,92.95,92.65,92.87,53600.0,69.0669,69.2756,69.052,69.216,53600.0
2015-02-11 14:45:00,92.87,92.88,92.72,92.76,30100.0,69.216,69.2235,69.1042,69.134,30100.0
2015-02-11 14:50:00,92.77,92.9,92.69,92.69,36500.0,69.1415,69.2384,69.0818,69.0818,36500.0
2015-02-11 14:55:00,92.68,92.72,92.5,92.63,33000.0,69.0744,69.1042,68.9402,69.0371,33000.0
2015-02-11 15:00:00,92.61,92.85,92.61,92.79,31100.0,69.0222,69.2011,69.0222,69.1564,31100.0
2015-02-11 15:05:00,92.8,92.83,92.67,92.69,40600.0,69.1638,69.1862,69.0669,69.0818,40600.0
2015-02-11 15:10:00,92.69,92.83,92.68,92.78,48500.0,69.0818,69.1862,69.0744,69.1489,48500.0
2015-02-11 15:15:00,92.77,92.79,92.63,92.7,45500.0,69.1415,69.1564,69.0371,69.0893,45500.0
2015-02-11 15:20:00,92.71,92.92,92.62,92.89,91300.0,69.0967,69.2533,69.0297,69.2309,91300.0
2015-02-11 15:25:00,92.93,93.2,92.93,93.06,175300.0,69.2607,69.4619,69.2607,69.3576,175300.0
2015-02-11 15:30:00,93.07,93.22,93.03,93.07,123300.0,69.3651,69.4769,69.3352,69.3651,123300.0
2015-02-11 15:35:00,93.07,93.29,92.93,93.28,73800.0,69.3651,69.529,69.2607,69.5216,73800.0
2015-02-11 15:40:00,93.3,93.49,93.3,93.48,140100.0,69.5365,69.6781,69.5365,69.6706,140100.0
2015-02-11 15:45:00,93.48,93.49,93.27,93.31,119700.0,69.6706,69.6781,69.5141,69.5439,119700.0
2015-02-11 15:50:00,93.33,93.33,93.18,93.2,89200.0,69.5588,69.5588,69.447,69.4619,89200.0
2015-02-11 15:55:00,93.2,93.25,93.14,93.19,126600.0,69.4619,69.4992,69.4172,69.4545,126600.0
2015-02-12 09:30:00,94.96,95.24,94.61,94.86,96500.0,70.7737,70.9824,70.5128,70.6991,96500.0
2015-02-12 09:35:00,94.81,95.15,94.62,95.07,81000.0,70.6619,70.9153,70.5203,70.8557,81000.0
2015-02-12 09:40:00,95.07,95.2,94.16,94.17,66100.0,70.8557,70.9525,70.1774,70.1849,66100.0
2015-02-12 09:45:00,94.14,94.68,94.07,94.64,38700.0,70.1625,70.565,70.1104,70.5352,38700.0
2015-02-12 09:50:00,94.68,94.82,94.51,94.59,65400.0,70.565,70.6693,70.4383,70.4979,65400.0
2015-02-12 09:55:00,94.58,94.66,94.32,94.32,25900.0,70.4905,70.5501,70.2967,70.2967,25900.0
2015-02-12 10:00:00,94.31,94.37,93.9,93.97,73900.0,70.2892,70.3339,69.9837,70.0358,73900.0
2015-02-12 10:05:00,94.03,94.3,93.94,94.27,43200.0,70.0805,70.2818,70.0135,70.2594,43200.0
2015-02-12 10:10:00,94.26,94.54,94.18,94.34,39900.0,70.252,70.4606,70.1923,70.3116,39900.0
2015-02-12 10:15:00,94.31,94.39,93.97,93.98,43900.0,70.2892,70.3489,70.0358,70.0433,43900.0
2015-02-12 10:20:00,93.98,94.03,93.8,94.03,77300.0,70.0433,70.0805,69.9091,70.0805,77300.0
2015-02-12 10:25:00,94.05,94.11,93.58,93.65,62000.0,70.0955,70.1402,69.7452,69.7973,62000.0
2015-02-12 10:30:00,93.62,93.84,93.47,93.83,59100.0,69.775,69.9389,69.6632,69.9315,59100.0
2015-02-12 10:35:00,93.84,94.08,93.77,94.08,35000.0,69.9389,70.1178,69.8868,70.1178,35000.0
2015-02-12 10:40:00,94.07,94.38,94.01,94.33,47200.0,70.1104,70.3414,70.0656,70.3041,47200.0
2015-02-12 10:45:00,94.35,94.35,94.05,94.09,46600.0,70.319,70.319,70.0955,70.1253,46600.0
2015-02-12 10:50:00,94.09,94.23,94.04,94.13,35700.0,70.1253,70.2296,70.088,70.1551,35700.0
2015-02-12 10:55:00,94.15,94.29,94.06,94.26,42400.0,70.17,70.2743,70.1029,70.252,42400.0
2015-02-12 11:00:00,94.28,94.63,94.27,94.54,75700.0,70.2669,70.5277,70.2594,70.4606,75700.0
2015-02-12 11:05:00,94.52,94.59,94.35,94.48,51100.0,70.4457,70.4979,70.319,70.4159,51100.0
2015-02-12 11:10:00,94.49,94.9,94.48,94.85,43700.0,70.4234,70.729,70.4159,70.6917,43700.0
2015-02-12 11:15:00,94.84,94.96,94.81,94.93,47600.0,70.6842,70.7737,70.6619,70.7513,47600.0
2015-02-12 11:20:00,94.92,94.93,94.46,94.59,51300.0,70.7439,70.7513,70.401,70.4979,51300.0
2015-02-12 11:25:00,94.58,94.7,94.41,94.44,36100.0,70.4905,70.5799,70.3638,70.3861,36100.0
2015-02-12 11:30:00,94.44,94.84,94.4,94.69,39000.0,70.3861,70.6842,70.3563,70.5724,39000.0
2015-02-12 11:35:00,94.68,94.85,94.67,94.76,32000.0,70.565,70.6917,70.5575,70.6246,32000.0
2015-02-12 11:40:00,94.75,94.92,94.71,94.88,21700.0,70.6172,70.7439,70.5873,70.714,21700.0
2015-02-12 11:45:00,94.91,95.03,94.91,94.97,36100.0,70.7364,70.8258,70.7364,70.7811,36100.0
2015-02-12 11:50:00,94.96,94.98,94.82,94.92,38600.0,70.7737,70.7886,70.6693,70.7439,38600.0
2015-02-12 11:55:00,94.92,95.05,94.88,94.92,19600.0,70.7439,70.8408,70.714,70.7439,19600.0
2015-02-12 12:00:00,94.89,94.91,94.74,94.82,28800.0,70.7215,70.7364,70.6097,70.6693,28800.0
2015-02-12 12:05:00,94.83,94.83,94.51,94.64,25000.0,70.6768,70.6768,70.4383,70.5352,25000.0
2015-02-12 12:10:00,94.64,94.76,94.62,94.7,20300.0,70.5352,70.6246,70.5203,70.5799,20300.0
2015-02-12 12:15:00,94.68,94.82,94.57,94.64,25000.0,70.565,70.6693,70.483,70.5352,25000.0
2015-02-12 12:20:00,94.61,94.76,94.48,94.75,26500.0,70.5128,70.6246,70.4159,70.6172,26500.0
2015-02-12 12:25:00,94.76,94.83,94.63,94.77,32200.0,70.6246,70.6768,70.5277,70.6321,32200.0
2015-02-12 12:30:00,94.76,94.86,94.5,94.65,49700.0,70.6246,70.6991,70.4308,70.5426,49700.0
2015-02-12 12:35:00,94.66,94.72,94.58,94.66,27500.0,70.5501,70.5948,70.4905,70.5501,27500.0
2015-02-12 12:40:00,94.66,94.72,94.35,94.35,33200.0,70.5501,70.5948,70.319,70.319,33200.0
2015-02-12 12:45:00,94.34,94.62,94.3,94.62,24300.0,70.3116,70.5203,70.2818,70.5203,24300.0
2015-02-12 12:50:00,94.64,94.65,94.52,94.6,16500.0,70.5352,70.5426,70.4457,70.5054,16500.0
2015-02-12 12:55:00,94.62,94.67,94.47,94.52,29200.0,70.5203,70.5575,70.4085,70.4457,29200.0
2015-02-12 13:00:00,94.52,94.69,94.52,94.66,25700.0,70.4457,70.5724,70.4457,70.5501,25700.0
2015-02-12 13:05:00,94.64,94.71,94.49,94.59,27200.0,70.5352,70.5873,70.4234,70.4979,27200.0
2015-02-12 13:10:00,94.6,94.75,94.59,94.73,24100.0,70.5054,70.6172,70.4979,70.6023,24100.0
2015-02-12 13:15:00,94.73,94.86,94.54,94.54,53500.0,70.6023,70.6991,70.4606,70.4606,53500.0
2015-02-12 13:20:00,94.52,94.77,94.44,94.52,26700.0,70.4457,70.6321,70.3861,70.4457,26700.0
2015-02-12 13:25:00,94.52,94.75,94.52,94.67,24200.0,70.4457,70.6172,70.4457,70.5575,24200.0
2015-02-12 13:30:00,94.65,94.71,94.49,94.7,20500.0,70.5426,70.5873,70.4234,70.5799,20500.0
2015-02-12 13:35:00,94.66,94.8,94.61,94.79,29500.0,70.5501,70.6544,70.5128,70.647,29500.0
2015-02-12 13:40:00,94.79,94.85,94.72,94.77,27300.0,70.647,70.6917,70.5948,70.6321,27300.0
2015-02-12 13:45:00,94.76,94.88,94.63,94.81,45200.0,70.6246,70.714,70.5277,70.6619,45200.0
2015-02-12 13:50:00,94.83,94.85,94.65,94.76,23200.0,70.6768,70.6917,70.5426,70.6246,23200.0
2015-02-12 13:55:00,94.78,95.01,94.76,95.0,22500.0,70.6395,70.8109,70.6246,70.8035,22500.0
2015-02-12 14:00:00,94.98,95.02,94.76,94.8,38800.0,70.7886,70.8184,70.6246,70.6544,38800.0
2015-02-12 14:05:00,94.77,95.19,94.74,95.18,38200.0,70.6321,70.9451,70.6097,70.9376,38200.0
2015-02-12 14:10:00,95.18,95.21,95.11,95.19,27900.0,70.9376,70.96,70.8855,70.9451,27900.0
2015-02-12 14:15:00,95.23,95.23,94.76,94.76,47500.0,70.9749,70.9749,70.6246,70.6246,47500.0
2015-02-12 14:20:00,94.76,94.97,94.74,94.75,29000.0,70.6246,70.7811,70.6097,70.6172,29000.0
2015-02-12 14:25:00,94.73,95.01,94.69,94.95,36100.0,70.6023,70.8109,70.5724,70.7662,36100.0
2015-02-12 14:30:00,94.94,95.03,94.81,94.83,50500.0,70.7588,70.8258,70.6619,70.6768,50500.0
2015-02-12 14:35:00,94.81,94.95,94.77,94.91,40400.0,70.6619,70.7662,70.6321,70.7364,40400.0
2015-02-12 14:40:00,94.89,95.03,94.88,94.98,46500.0,70.7215,70.8258,70.714,70.7886,46500.0
2015-02-12 14:45:00,94.99,95.12,94.98,95.05,38900.0,70.796,70.8929,70.7886,70.8408,38900.0
2015-02-12 14:50:00,95.04,95.14,94.91,95.1,37700.0,70.8333,70.9078,70.7364,70.878,37700.0
2015-02-12 14:55:00,95.1,95.18,95.06,95.11,33800.0,70.878,70.9376,70.8482,70.8855,33800.0
2015-02-12 15:00:00,95.11,95.11,94.92,94.95,37000.0,70.8855,70.8855,70.7439,70.7662,37000.0
2015-02-12 15:05:00,94.94,95.02,94.87,94.89,42100.0,70.7588,70.8184,70.7066,70.7215,42100.0
2015-02-12 15:10:00,94.88,95.02,94.84,95.01,54100.0,70.714,70.8184,70.6842,70.8109,54100.0
2015-02-12 15:15:00,95.03,95.03,94.88,94.97,72100.0,70.8258,70.8258,70.714,70.7811,72100.0
2015-02-12 15:20:00,94.97,95.0,94.8,94.94,44700.0,70.7811,70.8035,70.6544,70.7588,44700.0
2015-02-12 15:25:00,94.93,94.95,94.7,94.75,48700.0,70.7513,70.7662,70.5799,70.6172,48700.0
2015-02-12 15:30:00,94.76,94.76,94.61,94.67,59900.0,70.6246,70.6246,70.5128,70.5575,59900.0
2015-02-12 15:35:00,94.68,94.72,94.59,94.62,78900.0,70.565,70.5948,70.4979,70.5203,78900.0
2015-02-12 15:40:00,94.62,94.73,94.53,94.55,75500.0,70.5203,70.6023,70.4532,70.4681,75500.0
2015-02-12 15:45:00,94.56,94.8,94.55,94.78,79100.0,70.4756,70.6544,70.4681,70.6395,79100.0
2015-02-12 15:50:00,94.78,94.79,94.66,94.66,77100.0,70.6395,70.647,70.5501,70.5501,77100.0
2015-02-12 15:55:00,94.67,94.85,94.63,94.79,146100.0,70.5575,70.6917,70.5277,70.647,146100.0
2015-02-13 09:30:00,95.94,96.41,95.6,95.62,84400.0,71.5041,71.8544,71.2507,71.2656,84400.0
2015-02-13 09:35:00,95.74,96.45,95.62,96.25,40900.0,71.355,71.8842,71.2656,71.7351,40900.0
2015-02-13 09:40:00,96.28,96.44,95.91,95.97,59300.0,71.7575,71.8767,71.4817,71.5264,59300.0
2015-02-13 09:45:00,96.04,96.44,95.95,96.08,57200.0,71.5786,71.8767,71.5115,71.6084,57200.0
2015-02-13 09:50:00,96.12,96.3,96.0,96.05,76100.0,71.6382,71.7724,71.5488,71.5861,76100.0
2015-02-13 09:55:00,96.02,96.2,95.75,96.07,82900.0,71.5637,71.6978,71.3625,71.601,82900.0
2015-02-13 10:00:00,96.07,96.07,95.41,95.62,58700.0,71.601,71.601,71.1091,71.2656,58700.0
2015-02-13 10:05:00,95.61,95.92,95.55,95.66,42400.0,71.2581,71.4892,71.2134,71.2954,42400.0
2015-02-13 10:10:00,95.63,95.95,95.61,95.91,84300.0,71.273,71.5115,71.2581,71.4817,84300.0
2015-02-13 10:15:00,95.91,96.05,95.78,95.86,48400.0,71.4817,71.5861,71.3848,71.4444,48400.0
2015-02-13 10:20:00,95.84,95.99,95.5,95.6,49100.0,71.4295,71.5413,71.1761,71.2507,49100.0
2015-02-13 10:25:00,95.58,95.84,95.39,95.47,35300.0,71.2358,71.4295,71.0942,71.1538,35300.0
2015-02-13 10:30:00,95.47,95.54,95.29,95.48,27700.0,71.1538,71.2059,71.0196,71.1612,27700.0
2015-02-13 10:35:00,95.43,95.84,95.4,95.8,27200.0,71.124,71.4295,71.1016,71.3997,27200.0
2015-02-13 10:40:00,95.76,95.94,95.66,95.81,22700.0,71.3699,71.5041,71.2954,71.4072,22700.0
2015-02-13 10:45:00,95.82,95.9,95.69,95.72,19200.0,71.4146,71.4743,71.3177,71.3401,19200.0
2015-02-13 10:50:00,95.71,95.87,95.49,95.55,62800.0,71.3326,71.4519,71.1687,71.2134,62800.0
2015-02-13 10:55:00,95.55,95.94,95.54,95.94,38800.0,71.2134,71.5041,71.2059,71.5041,38800.0
2015-02-13 11:00:00,95.89,96.05,95.79,96.05,33000.0,71.4668,71.5861,71.3923,71.5861,33000.0
2015-02-13 11:05:00,96.05,96.12,95.83,95.94,49300.0,71.5861,71.6382,71.4221,71.5041,49300.0
2015-02-13 11:10:00,95.94,96.01,95.79,95.85,36700.0,71.5041,71.5562,71.3923,71.437,36700.0
2015-02-13 11:15:00,95.83,96.04,95.79,96.02,37500.0,71.4221,71.5786,71.3923,71.5637,37500.0
2015-02-13 11:20:00,96.02,96.05,95.69,95.7,85200.0,71.5637,71.5861,71.3177,71.3252,85200.0
2015-02-13 11:25:00,95.71,96.04,95.64,96.02,52100.0,71.3326,71.5786,71.2805,71.5637,52100.0
2015-02-13 11:30:00,96.03,96.09,95.84,96.04,31900.0,71.5711,71.6159,71.4295,71.5786,31900.0
2015-02-13 11:35:00,96.03,96.16,95.94,96.15,25100.0,71.5711,71.668,71.5041,71.6606,25100.0
2015-02-13 11:40:00,96.15,96.23,95.97,96.2,24400.0,71.6606,71.7202,71.5264,71.6978,24400.0
2015-02-13 11:45:00,96.19,96.2,95.9,95.96,29500.0,71.6904,71.6978,71.4743,71.519,29500.0
2015-02-13 11:50:00,95.91,95.94,95.76,95.83,31800.0,71.4817,71.5041,71.3699,71.4221,31800.0
2015-02-13 11:55:00,95.81,96.05,95.77,96.01,19700.0,71.4072,71.5861,71.3774,71.5562,19700.0
2015-02-13 12:00:00,96.03,96.08,95.86,95.97,21300.0,71.5711,71.6084,71.4444,71.5264,21300.0
2015-02-13 12:05:00,95.97,96.09,95.88,96.01,17400.0,71.5264,71.6159,71.4593,71.5562,17400.0
2015-02-13 12:10:00,96.01,96.05,95.88,95.94,20800.0,71.5562,71.5861,71.4593,71.5041,20800.0
2015-02-13 12:15:00,95.93,96.09,95.88,96.05,43900.0,71.4966,71.6159,71.4593,71.5861,43900.0
2015-02-13 12:20:00,96.03,96.22,95.9,96.22,68400.0,71.5711,71.7128,71.4743,71.7128,68400.0
2015-02-13 12:25:00,96.23,96.38,96.14,96.25,21500.0,71.7202,71.832,71.6531,71.7351,21500.0
2015-02-13 12:30:00,96.21,96.33,96.08,96.31,17500.0,71.7053,71.7947,71.6084,71.7798,17500.0
2015-02-13 12:35:00,96.33,96.37,96.22,96.22,18300.0,71.7947,71.8245,71.7128,71.7128,18300.0
2015-02-13 12:40:00,96.24,96.53,96.23,96.36,50400.0,71.7277,71.9438,71.7202,71.8171,50400.0
2015-02-13 12:45:00,96.36,96.48,96.21,96.23,17300.0,71.8171,71.9065,71.7053,71.7202,17300.0
2015-02-13 12:50:00,96.25,96.46,96.24,96.45,18100.0,71.7351,71.8916,71.7277,71.8842,18100.0
2015-02-13 12:55:00,96.44,96.55,96.36,96.55,43500.0,71.8767,71.9587,71.8171,71.9587,43500.0
2015-02-13 13:00:00,96.54,96.56,96.37,96.46,87500.0,71.9512,71.9662,71.8245,71.8916,87500.0
2015-02-13 13:05:00,96.48,96.63,96.47,96.55,17900.0,71.9065,72.0183,71.8991,71.9587,17900.0
2015-02-13 13:10:00,96.55,96.6,96.38,96.53,18400.0,71.9587,71.996,71.832,71.9438,18400.0
2015-02-13 13:15:00,96.53,96.6,96.32,96.45,24100.0,71.9438,71.996,71.7873,71.8842,24100.0
2015-02-13 13:20:00,96.45,96.51,96.11,96.14,35700.0,71.8842,71.9289,71.6308,71.6531,35700.0
2015-02-13 13:25:00,96.13,96.24,95.86,95.88,32700.0,71.6457,71.7277,71.4444,71.4593,32700.0
2015-02-13 13:30:00,95.9,95.94,95.74,95.9,29600.0,71.4743,71.5041,71.355,71.4743,29600.0
2015-02-13 13:35:00,95.89,95.9,95.52,95.57,34900.0,71.4668,71.4743,71.191,71.2283,34900.0
2015-02-13 13:40:00,95.55,95.59,95.37,95.42,38000.0,71.2134,71.2432,71.0792,71.1165,38000.0
2015-02-13 13:45:00,95.4,95.55,95.25,95.45,47500.0,71.1016,71.2134,70.9898,71.1389,47500.0
2015-02-13 13:50:00,95.47,95.68,95.42,95.64,32000.0,71.1538,71.3103,71.1165,71.2805,32000.0
2015-02-13 13:55:00,95.64,95.67,95.45,95.67,38200.0,71.2805,71.3028,71.1389,71.3028,38200.0
2015-02-13 14:00:00,95.63,95.83,95.61,95.74,47200.0,71.273,71.4221,71.2581,71.355,47200.0
2015-02-13 14:05:00,95.75,95.91,95.73,95.91,26600.0,71.3625,71.4817,71.3476,71.4817,26600.0
2015-02-13 14:10:00,95.93,96.0,95.69,95.81,55000.0,71.4966,71.5488,71.3177,71.4072,55000.0
2015-02-13 14:15:00,95.83,96.01,95.83,95.88,63000.0,71.4221,71.5562,71.4221,71.4593,63000.0
2015-02-13 14:20:00,95.88,95.91,95.75,95.86,63800.0,71.4593,71.4817,71.3625,71.4444,63800.0
2015-02-13 14:25:00,95.85,96.18,95.85,96.12,41200.0,71.437,71.6829,71.437,71.6382,41200.0
2015-02-13 14:30:00,96.1,96.26,96.07,96.22,34100.0,71.6233,71.7426,71.601,71.7128,34100.0
2015-02-13 14:35:00,96.22,96.28,96.04,96.14,33500.0,71.7128,71.7575,71.5786,71.6531,33500.0
2015-02-13 14:40:00,96.16,96.2,95.92,95.94,46400.0,71.668,71.6978,71.4892,71.5041,46400.0
2015-02-13 14:45:00,95.94,96.11,95.9,96.11,39600.0,71.5041,71.6308,71.4743,71.6308,39600.0
2015-02-13 14:50:00,96.09,96.11,95.93,96.07,25900.0,71.6159,71.6308,71.4966,71.601,25900.0
2015-02-13 14:55:00,96.08,96.19,96.08,96.14,36800.0,71.6084,71.6904,71.6084,71.6531,36800.0
2015-02-13 15:00:00,96.13,96.22,96.02,96.21,31200.0,71.6457,71.7128,71.5637,71.7053,31200.0
2015-02-13 15:05:00,96.21,96.33,96.16,96.28,40300.0,71.7053,71.7947,71.668,71.7575,40300.0
2015-02-13 15:10:00,96.3,96.43,96.27,96.43,35600.0,71.7724,71.8693,71.75,71.8693,35600.0
2015-02-13 15:15:00,96.4,96.5,96.32,96.34,44400.0,71.8469,71.9214,71.7873,71.8022,44400.0
2015-02-13 15:20:00,96.34,96.34,96.2,96.32,44700.0,71.8022,71.8022,71.6978,71.7873,44700.0
2015-02-13 15:25:00,96.31,96.55,96.3,96.52,59900.0,71.7798,71.9587,71.7724,71.9363,59900.0
2015-02-13 15:30:00,96.52,96.66,96.49,96.54,56400.0,71.9363,72.0407,71.914,71.9512,56400.0
2015-02-13 15:35:00,96.55,96.65,96.48,96.62,71600.0,71.9587,72.0332,71.9065,72.0109,71600.0
2015-02-13 15:40:00,96.63,96.76,96.57,96.63,76700.0,72.0183,72.1152,71.9736,72.0183,76700.0
2015-02-13 15:45:00,96.65,96.8,96.62,96.72,118800.0,72.0332,72.145,72.0109,72.0854,118800.0
2015-02-13 15:50:00,96.72,96.81,96.68,96.8,111200.0,72.0854,72.1525,72.0556,72.145,111200.0
2015-02-13 15:55:00,96.81,96.97,96.79,96.9,167600.0,72.1525,72.2717,72.1376,72.2196,167600.0
2015-02-17 09:30:00,96.08,96.67,96.0,96.29,98800.0,71.6084,72.0481,71.5488,71.7649,98800.0
2015-02-17 09:35:00,96.24,96.57,96.07,96.09,38800.0,71.7277,71.9736,71.601,71.6159,38800.0
2015-02-17 09:40:00,96.07,96.1,95.72,95.79,48900.0,71.601,71.6233,71.3401,71.3923,48900.0
2015-02-17 09:45:00,95.78,95.97,95.72,95.78,30800.0,71.3848,71.5264,71.3401,71.3848,30800.0
2015-02-17 09:50:00,95.78,96.0,95.65,95.93,35800.0,71.3848,71.5488,71.2879,71.4966,35800.0
2015-02-17 09:55:00,95.96,96.02,95.67,96.02,24900.0,71.519,71.5637,71.3028,71.5637,24900.0
2015-02-17 10:00:00,96.07,96.17,95.69,95.91,32300.0,71.601,71.6755,71.3177,71.4817,32300.0
2015-02-17 10:05:00,95.85,96.2,95.81,96.18,25600.0,71.437,71.6978,71.4072,71.6829,25600.0
2015-02-17 10:10:00,96.15,96.27,96.0,96.27,85100.0,71.6606,71.75,71.5488,71.75,85100.0
2015-02-17 10:15:00,96.27,96.31,96.01,96.14,88100.0,71.75,71.7798,71.5562,71.6531,88100.0
2015-02-17 10:20:00,96.16,96.19,95.9,95.95,107700.0,71.668,71.6904,71.4743,71.5115,107700.0
2015-02-17 10:25:00,95.88,96.01,95.81,96.0,18700.0,71.4593,71.5562,71.4072,71.5488,18700.0
2015-02-17 10:30:00,95.97,96.15,95.89,96.12,63300.0,71.5264,71.6606,71.4668,71.6382,63300.0
2015-02-17 10:35:00,96.12,96.37,96.01,96.01,48000.0,71.6382,71.8245,71.5562,71.5562,48000.0
2015-02-17 10:40:00,96.01,96.04,95.88,95.98,16600.0,71.5562,71.5786,71.4593,71.5339,16600.0
2015-02-17 10:45:00,96.02,96.26,95.96,96.2,26700.0,71.5637,71.7426,71.519,71.6978,26700.0
2015-02-17 10:50:00,96.21,96.33,96.06,96.16,39400.0,71.7053,71.7947,71.5935,71.668,39400.0
2015-02-17 10:55:00,96.17,96.28,96.1,96.26,63500.0,71.6755,71.7575,71.6233,71.7426,63500.0
2015-02-17 11:00:00,96.26,96.33,96.0,96.0,45500.0,71.7426,71.7947,71.5488,71.5488,45500.0
2015-02-17 11:05:00,96.02,96.05,95.9,95.99,22900.0,71.5637,71.5861,71.4743,71.5413,22900.0
2015-02-17 11:10:00,95.97,96.09,95.94,96.03,27100.0,71.5264,71.6159,71.5041,71.5711,27100.0
2015-02-17 11:15:00,96.04,96.28,96.02,96.11,36400.0,71.5786,71.7575,71.5637,71.6308,36400.0
2015-02-17 11:20:00,96.13,96.27,96.05,96.15,18200.0,71.6457,71.75,71.5861,71.6606,18200.0
2015-02-17 11:25:00,96.14,96.26,96.07,96.18,21900.0,71.6531,71.7426,71.601,71.6829,21900.0
2015-02-17 11:30:00,96.17,96.26,96.0,96.06,27100.0,71.6755,71.7426,71.5488,71.5935,27100.0
2015-02-17 11:35:00,96.04,96.22,96.03,96.19,20100.0,71.5786,71.7128,71.5711,71.6904,20100.0
2015-02-17 11:40:00,96.2,96.23,96.11,96.2,61500.0,71.6978,71.7202,71.6308,71.6978,61500.0
2015-02-17 11:45:00,96.2,96.35,96.13,96.17,47400.0,71.6978,71.8096,71.6457,71.6755,47400.0
2015-02-17 11:50:00,96.21,96.26,96.01,96.06,24800.0,71.7053,71.7426,71.5562,71.5935,24800.0
2015-02-17 11:55:00,96.07,96.2,95.99,96.16,39700.0,71.601,71.6978,71.5413,71.668,39700.0
2015-02-17 12:00:00,96.15,96.15,96.01,96.13,25800.0,71.6606,71.6606,71.5562,71.6457,25800.0
2015-02-17 12:05:00,96.14,96.17,95.97,96.03,33200.0,71.6531,71.6755,71.5264,71.5711,33200.0
2015-02-17 12:10:00,96.04,96.15,96.02,96.06,24400.0,71.5786,71.6606,71.5637,71.5935,24400.0
2015-02-17 12:15:00,96.07,96.13,95.94,95.97,34500.0,71.601,71.6457,71.5041,71.5264,34500.0
2015-02-17 12:20:00,96.0,96.05,95.91,95.92,29600.0,71.5488,71.5861,71.4817,71.4892,29600.0
2015-02-17 12:25:00,95.91,96.08,95.88,95.89,37000.0,71.4817,71.6084,71.4593,71.4668,37000.0
2015-02-17 12:30:00,95.89,96.14,95.88,96.04,46800.0,71.4668,71.6531,71.4593,71.5786,46800.0
2015-02-17 12:35:00,96.05,96.12,96.02,96.1,18100.0,71.5861,71.6382,71.5637,71.6233,18100.0
2015-02-17 12:40:00,96.11,96.15,96.04,96.05,25600.0,71.6308,71.6606,71.5786,71.5861,25600.0
2015-02-17 12:45:00,96.07,96.12,96.02,96.05,21200.0,71.601,71.6382,71.5637,71.5861,21200.0
2015-02-17 12:50:00,96.05,96.13,96.04,96.11,20000.0,71.5861,71.6457,71.5786,71.6308,20000.0
2015-02-17 12:55:00,96.11,96.13,96.04,96.11,20000.0,71.6308,71.6457,71.5786,71.6308,20000.0
2015-02-17 13:00:00,96.12,96.27,96.06,96.24,21700.0,71.6382,71.75,71.5935,71.7277,21700.0
2015-02-17 13:05:00,96.25,96.28,96.14,96.23,24100.0,71.7351,71.7575,71.6531,71.7202,24100.0
2015-02-17 13:10:00,96.25,96.31,96.09,96.22,41300.0,71.7351,71.7798,71.6159,71.7128,41300.0
2015-02-17 13:15:00,96.23,96.28,96.12,96.16,61900.0,71.7202,71.7575,71.6382,71.668,61900.0
2015-02-17 13:20:00,96.16,96.18,96.05,96.08,59000.0,71.668,71.6829,71.5861,71.6084,59000.0
2015-02-17 13:25:00,96.08,96.12,96.01,96.09,38400.0,71.6084,71.6382,71.5562,71.6159,38400.0
2015-02-17 13:30:00,96.11,96.22,96.07,96.15,34600.0,71.6308,71.7128,71.601,71.6606,34600.0
2015-02-17 13:35:00,96.17,96.25,96.07,96.12,38100.0,71.6755,71.7351,71.601,71.6382,38100.0
2015-02-17 13:40:00,96.12,96.15,96.07,96.09,42100.0,71.6382,71.6606,71.601,71.6159,42100.0
2015-02-17 13:45:00,96.1,96.14,96.04,96.08,33000.0,71.6233,71.6531,71.5786,71.6084,33000.0
2015-02-17 13:50:00,96.08,96.12,96.01,96.07,43600.0,71.6084,71.6382,71.5562,71.601,43600.0
2015-02-17 13:55:00,96.06,96.29,96.01,96.19,99900.0,71.5935,71.7649,71.5562,71.6904,99900.0
2015-02-17 14:00:00,96.21,96.23,96.06,96.19,57700.0,71.7053,71.7202,71.5935,71.6904,57700.0
2015-02-17 14:05:00,96.18,96.24,96.04,96.15,63500.0,71.6829,71.7277,71.5786,71.6606,63500.0
2015-02-17 14:10:00,96.14,96.23,96.11,96.15,61600.0,71.6531,71.7202,71.6308,71.6606,61600.0
2015-02-17 14:15:00,96.16,96.33,96.15,96.29,72100.0,71.668,71.7947,71.6606,71.7649,72100.0
2015-02-17 14:20:00,96.27,96.34,96.22,96.34,63000.0,71.75,71.8022,71.7128,71.8022,63000.0
2015-02-17 14:25:00,96.34,96.35,96.1,96.12,67100.0,71.8022,71.8096,71.6233,71.6382,67100.0
2015-02-17 14:30:00,96.12,96.23,96.09,96.22,50300.0,71.6382,71.7202,71.6159,71.7128,50300.0
2015-02-17 14:35:00,96.23,96.34,96.21,96.3,37800.0,71.7202,71.8022,71.7053,71.7724,37800.0
2015-02-17 14:40:00,96.32,96.33,96.2,96.26,35400.0,71.7873,71.7947,71.6978,71.7426,35400.0
2015-02-17 14:45:00,96.23,96.29,96.19,96.26,23800.0,71.7202,71.7649,71.6904,71.7426,23800.0
2015-02-17 14:50:00,96.25,96.27,96.15,96.15,54400.0,71.7351,71.75,71.6606,71.6606,54400.0
2015-02-17 14:55:00,96.16,96.23,96.13,96.2,69400.0,71.668,71.7202,71.6457,71.6978,69400.0
2015-02-17 15:00:00,96.18,96.23,96.13,96.18,40400.0,71.6829,71.7202,71.6457,71.6829,40400.0
2015-02-17 15:05:00,96.18,96.36,96.18,96.36,51100.0,71.6829,71.8171,71.6829,71.8171,51100.0
2015-02-17 15:10:00,96.36,96.4,96.32,96.38,56200.0,71.8171,71.8469,71.7873,71.832,56200.0
2015-02-17 15:15:00,96.37,96.38,96.29,96.37,56100.0,71.8245,71.832,71.7649,71.8245,56100.0
2015-02-17 15:20:00,96.38,96.42,96.34,96.4,50200.0,71.832,71.8618,71.8022,71.8469,50200.0
2015-02-17 15:25:00,96.4,96.44,96.35,96.4,81400.0,71.8469,71.8767,71.8096,71.8469,81400.0
2015-02-17 15:30:00,96.39,96.54,96.39,96.47,72000.0,71.8395,71.9512,71.8395,71.8991,72000.0
2015-02-17 15:35:00,96.47,96.5,96.45,96.48,43200.0,71.8991,71.9214,71.8842,71.9065,43200.0
2015-02-17 15:40:00,96.49,96.51,96.47,96.49,111200.0,71.914,71.9289,71.8991,71.914,111200.0
2015-02-17 15:45:00,96.48,96.51,96.32,96.4,61700.0,71.9065,71.9289,71.7873,71.8469,61700.0
2015-02-17 15:50:00,96.4,96.42,96.36,96.37,54200.0,71.8469,71.8618,71.8171,71.8245,54200.0
2015-02-17 15:55:00,96.37,96.44,96.31,96.43,128800.0,71.8245,71.8767,71.7798,71.8693,128800.0
2015-02-18 09:30:00,94.81,95.09,94.5,94.95,110100.0,70.6619,70.8706,70.4308,70.7662,110100.0
2015-02-18 09:35:00,94.92,95.59,94.9,95.55,52500.0,70.7439,71.2432,70.729,71.2134,52500.0
2015-02-18 09:40:00,95.6,96.07,95.59,96.01,66000.0,71.2507,71.601,71.2432,71.5562,66000.0
2015-02-18 09:45:00,96.02,96.4,95.95,96.16,70500.0,71.5637,71.8469,71.5115,71.668,70500.0
2015-02-18 09:50:00,96.09,96.13,95.82,95.96,52800.0,71.6159,71.6457,71.4146,71.519,52800.0
2015-02-18 09:55:00,95.98,96.0,95.66,95.73,55900.0,71.5339,71.5488,71.2954,71.3476,55900.0
2015-02-18 10:00:00,95.7,95.94,95.7,95.78,87100.0,71.3252,71.5041,71.3252,71.3848,87100.0
2015-02-18 10:05:00,95.76,95.88,95.46,95.62,60300.0,71.3699,71.4593,71.1463,71.2656,60300.0
2015-02-18 10:10:00,95.63,95.7,95.25,95.3,57700.0,71.273,71.3252,70.9898,71.0271,57700.0
2015-02-18 10:15:00,95.3,95.85,95.3,95.8,44700.0,71.0271,71.437,71.0271,71.3997,44700.0
2015-02-18 10:20:00,95.84,95.92,95.65,95.9,64700.0,71.4295,71.4892,71.2879,71.4743,64700.0
2015-02-18 10:25:00,95.91,96.1,95.86,96.06,36700.0,71.4817,71.6233,71.4444,71.5935,36700.0
2015-02-18 10:30:00,96.03,96.2,95.99,96.15,34700.0,71.5711,71.6978,71.5413,71.6606,34700.0
2015-02-18 10:35:00,96.18,96.27,96.06,96.14,40400.0,71.6829,71.75,71.5935,71.6531,40400.0
2015-02-18 10:40:00,96.14,96.44,96.13,96.39,41300.0,71.6531,71.8767,71.6457,71.8395,41300.0
2015-02-18 10:45:00,96.4,96.42,96.09,96.09,47600.0,71.8469,71.8618,71.6159,71.6159,47600.0
2015-02-18 10:50:00,96.12,96.22,96.0,96.2,22100.0,71.6382,71.7128,71.5488,71.6978,22100.0
2015-02-18 10:55:00,96.22,96.32,96.18,96.27,29900.0,71.7128,71.7873,71.6829,71.75,29900.0
2015-02-18 11:00:00,96.24,96.36,96.18,96.23,47000.0,71.7277,71.8171,71.6829,71.7202,47000.0
2015-02-18 11:05:00,96.23,96.37,96.18,96.25,33100.0,71.7202,71.8245,71.6829,71.7351,33100.0
2015-02-18 11:10:00,96.2,96.25,96.02,96.16,41300.0,71.6978,71.7351,71.5637,71.668,41300.0
2015-02-18 11:15:00,96.17,96.17,96.0,96.02,51600.0,71.6755,71.6755,71.5488,71.5637,51600.0
2015-02-18 11:20:00,96.03,96.21,96.0,96.05,24000.0,71.5711,71.7053,71.5488,71.5861,24000.0
2015-02-18 11:25:00,96.06,96.19,96.05,96.13,30500.0,71.5935,71.6904,71.5861,71.6457,30500.0
2015-02-18 11:30:00,96.16,96.34,96.15,96.18,25900.0,71.668,71.8022,71.6606,71.6829,25900.0
2015-02-18 11:35:00,96.19,96.49,96.19,96.38,48200.0,71.6904,71.914,71.6904,71.832,48200.0
2015-02-18 11:40:00,96.37,96.45,96.31,96.37,46900.0,71.8245,71.8842,71.7798,71.8245,46900.0
2015-02-18 11:45:00,96.37,96.46,96.09,96.1,40000.0,71.8245,71.8916,71.6159,71.6233,40000.0
2015-02-18 11:50:00,96.1,96.13,95.83,95.92,36900.0,71.6233,71.6457,71.4221,71.4892,36900.0
2015-02-18 11:55:00,95.91,96.0,95.8,95.93,38800.0,71.4817,71.5488,71.3997,71.4966,38800.0
2015-02-18 12:00:00,95.94,96.12,95.91,96.1,11900.0,71.5041,71.6382,71.4817,71.6233,11900.0
2015-02-18 12:05:00,96.1,96.29,96.1,96.18,16200.0,71.6233,71.7649,71.6233,71.6829,16200.0
2015-02-18 12:10:00,96.17,96.21,96.03,96.1,42100.0,71.6755,71.7053,71.5711,71.6233,42100.0
2015-02-18 12:15:00,96.11,96.17,95.99,96.0,18500.0,71.6308,71.6755,71.5413,71.5488,18500.0
2015-02-18 12:20:00,96.0,96.39,96.0,96.36,95000.0,71.5488,71.8395,71.5488,71.8171,95000.0
2015-02-18 12:25:00,96.36,96.39,96.24,96.33,16000.0,71.8171,71.8395,71.7277,71.7947,16000.0
2015-02-18 12:30:00,96.35,96.41,96.24,96.25,17900.0,71.8096,71.8544,71.7277,71.7351,17900.0
2015-02-18 12:35:00,96.23,96.25,96.0,96.06,33700.0,71.7202,71.7351,71.5488,71.5935,33700.0
2015-02-18 12:40:00,96.04,96.07,95.79,95.89,33400.0,71.5786,71.601,71.3923,71.4668,33400.0
2015-02-18 12:45:00,95.87,96.03,95.86,95.94,24400.0,71.4519,71.5711,71.4444,71.5041,24400.0
2015-02-18 12:50:00,95.97,96.08,95.91,95.91,21300.0,71.5264,71.6084,71.4817,71.4817,21300.0
2015-02-18 12:55:00,95.92,95.99,95.84,95.84,23500.0,71.4892,71.5413,71.4295,71.4295,23500.0
2015-02-18 13:00:00,95.82,96.11,95.79,95.88,32000.0,71.4146,71.6308,71.3923,71.4593,32000.0
2015-02-18 13:05:00,95.89,96.01,95.56,95.58,33400.0,71.4668,71.5562,71.2209,71.2358,33400.0
2015-02-18 13:10:00,95.57,95.59,95.36,95.37,21400.0,71.2283,71.2432,71.0718,71.0792,21400.0
2015-02-18 13:15:00,95.38,95.65,95.35,95.55,36200.0,71.0867,71.2879,71.0643,71.2134,36200.0
2015-02-18 13:20:00,95.56,95.57,95.37,95.46,23700.0,71.2209,71.2283,71.0792,71.1463,23700.0
2015-02-18 13:25:00,95.47,95.5,95.27,95.42,30700.0,71.1538,71.1761,71.0047,71.1165,30700.0
2015-02-18 13:30:00,95.39,95.56,95.33,95.55,31300.0,71.0942,71.2209,71.0494,71.2134,31300.0
2015-02-18 13:35:00,95.53,95.92,95.5,95.8,49400.0,71.1985,71.4892,71.1761,71.3997,49400.0
2015-02-18 13:40:00,95.8,95.92,95.75,95.83,27900.0,71.3997,71.4892,71.3625,71.4221,27900.0
2015-02-18 13:45:00,95.83,95.86,95.62,95.65,41400.0,71.4221,71.4444,71.2656,71.2879,41400.0
2015-02-18 13:50:00,95.66,95.81,95.54,95.68,33000.0,71.2954,71.4072,71.2059,71.3103,33000.0
2015-02-18 13:55:00,95.68,95.71,95.58,95.6,28100.0,71.3103,71.3326,71.2358,71.2507,28100.0
2015-02-18 14:00:00,95.63,96.18,95.5,95.53,53800.0,71.273,71.6829,71.1761,71.1985,53800.0
2015-02-18 14:05:00,95.54,95.72,95.47,95.51,66200.0,71.2059,71.3401,71.1538,71.1836,66200.0
2015-02-18 14:10:00,95.52,95.57,95.27,95.3,42900.0,71.191,71.2283,71.0047,71.0271,42900.0
2015-02-18 14:15:00,95.29,95.65,95.28,95.47,47500.0,71.0196,71.2879,71.0122,71.1538,47500.0
2015-02-18 14:20:00,95.47,95.7,95.47,95.61,28700.0,71.1538,71.3252,71.1538,71.2581,28700.0
2015-02-18 14:25:00,95.61,95.64,95.21,95.23,29800.0,71.2581,71.2805,70.96,70.9749,29800.0
2015-02-18 14:30:00,95.23,95.26,95.11,95.14,36400.0,70.9749,70.9973,70.8855,70.9078,36400.0
2015-02-18 14:35:00,95.14,95.24,95.12,95.18,29000.0,70.9078,70.9824,70.8929,70.9376,29000.0
2015-02-18 14:40:00,95.16,95.23,94.93,94.97,49800.0,70.9227,70.9749,70.7513,70.7811,49800.0
2015-02-18 14:45:00,94.95,94.95,94.75,94.76,47400.0,70.7662,70.7662,70.6172,70.6246,47400.0
2015-02-18 14:50:00,94.77,94.92,94.68,94.91,60500.0,70.6321,70.7439,70.565,70.7364,60500.0
2015-02-18 14:55:00,94.91,94.91,94.78,94.85,43400.0,70.7364,70.7364,70.6395,70.6917,43400.0
2015-02-18 15:00:00,94.83,94.95,94.8,94.82,42900.0,70.6768,70.7662,70.6544,70.6693,42900.0
2015-02-18 15:05:00,94.82,94.9,94.78,94.81,56500.0,70.6693,70.729,70.6395,70.6619,56500.0
2015-02-18 15:10:00,94.8,94.82,94.67,94.69,58100.0,70.6544,70.6693,70.5575,70.5724,58100.0
2015-02-18 15:15:00,94.69,94.76,94.6,94.74,78900.0,70.5724,70.6246,70.5054,70.6097,78900.0
2015-02-18 15:20:00,94.73,94.88,94.6,94.88,71700.0,70.6023,70.714,70.5054,70.714,71700.0
2015-02-18 15:25:00,94.88,95.07,94.87,94.89,66900.0,70.714,70.8557,70.7066,70.7215,66900.0
2015-02-18 15:30:00,94.89,95.07,94.78,95.06,49300.0,70.7215,70.8557,70.6395,70.8482,49300.0
2015-02-18 15:35:00,95.06,95.15,94.95,95.15,62400.0,70.8482,70.9153,70.7662,70.9153,62400.0
2015-02-18 15:40:00,95.15,95.22,95.02,95.16,152100.0,70.9153,70.9675,70.8184,70.9227,152100.0
2015-02-18 15:45:00,95.16,95.18,94.97,95.03,97900.0,70.9227,70.9376,70.7811,70.8258,97900.0
2015-02-18 15:50:00,95.03,95.2,94.99,95.2,90700.0,70.8258,70.9525,70.796,70.9525,90700.0
2015-02-18 15:55:00,95.2,95.31,95.14,95.28,151400.0,70.9525,71.0345,70.9078,71.0122,151400.0
2015-02-19 09:30:00,86.68,87.72,86.56,87.47,1332800.0,64.6026,65.3777,64.5132,65.1914,1332800.0
2015-02-19 09:35:00,87.5,89.0,87.38,88.99,924800.0,65.2137,66.3317,65.1243,66.3242,924800.0
2015-02-19 09:40:00,88.99,90.0,88.74,89.91,953600.0,66.3242,67.077,66.1379,67.0099,953600.0
2015-02-19 09:45:00,89.94,90.05,89.4,89.54,693300.0,67.0323,67.1143,66.6298,66.7341,693300.0
2015-02-19 09:50:00,89.52,90.5,89.5,90.27,627000.0,66.7192,67.4496,66.7043,67.2782,627000.0
2015-02-19 09:55:00,90.3,91.48,90.18,91.33,635500.0,67.3006,68.18,67.2111,68.0682,635500.0
2015-02-19 10:00:00,91.32,91.48,90.37,90.5,417000.0,68.0608,68.18,67.3527,67.4496,417000.0
2015-02-19 10:05:00,90.53,91.72,90.39,91.72,476200.0,67.472,68.3589,67.3677,68.3589,476200.0
2015-02-19 10:10:00,91.71,92.78,91.66,92.73,501300.0,68.3514,69.1489,68.3142,69.1117,501300.0
2015-02-19 10:15:00,92.75,92.75,91.87,92.03,343500.0,69.1266,69.1266,68.4707,68.5899,343500.0
2015-02-19 10:20:00,92.01,92.59,91.75,92.13,451800.0,68.575,69.0073,68.3813,68.6645,451800.0
2015-02-19 10:25:00,92.17,92.97,92.13,92.54,390500.0,68.6943,69.2905,68.6645,68.97,390500.0
2015-02-19 10:30:00,92.45,92.61,91.54,91.55,318700.0,68.903,69.0222,68.2247,68.2322,318700.0
2015-02-19 10:35:00,91.56,91.87,91.42,91.72,201800.0,68.2397,68.4707,68.1353,68.3589,201800.0
2015-02-19 10:40:00,91.73,92.26,91.55,92.2,235200.0,68.3664,68.7614,68.2322,68.7166,235200.0
2015-02-19 10:45:00,92.2,92.39,92.03,92.18,191000.0,68.7166,68.8583,68.5899,68.7017,191000.0
2015-02-19 10:50:00,92.16,92.29,91.95,92.29,95500.0,68.6868,68.7837,68.5303,68.7837,95500.0
2015-02-19 10:55:00,92.29,92.73,92.08,92.15,176200.0,68.7837,69.1117,68.6272,68.6794,176200.0
2015-02-19 11:00:00,92.15,93.43,92.07,92.87,386100.0,68.6794,69.6334,68.6198,69.216,386100.0
2015-02-19 11:05:00,92.87,92.87,92.3,92.36,151500.0,69.216,69.216,68.7912,68.8359,151500.0
2015-02-19 11:10:00,92.33,92.55,92.0,92.31,175900.0,68.8135,68.9775,68.5676,68.7986,175900.0
2015-02-19 11:15:00,92.33,92.44,92.14,92.42,91000.0,68.8135,68.8955,68.6719,68.8806,91000.0
2015-02-19 11:20:00,92.41,92.82,92.41,92.81,78700.0,68.8732,69.1787,68.8732,69.1713,78700.0
2015-02-19 11:25:00,92.8,92.82,92.21,92.6,102500.0,69.1638,69.1787,68.7241,69.0148,102500.0
2015-02-19 11:30:00,92.65,93.41,92.38,93.19,187900.0,69.052,69.6185,68.8508,69.4545,187900.0
2015-02-19 11:35:00,93.28,93.34,92.87,93.01,171300.0,69.5216,69.5663,69.216,69.3203,171300.0
2015-02-19 11:40:00,93.04,93.8,93.04,93.64,134300.0,69.3427,69.9091,69.3427,69.7899,134300.0
2015-02-19 11:45:00,93.64,94.07,93.59,93.74,145100.0,69.7899,70.1104,69.7526,69.8644,145100.0
2015-02-19 11:50:00,93.73,93.94,93.65,93.78,92400.0,69.857,70.0135,69.7973,69.8942,92400.0
2015-02-19 11:55:00,93.76,93.78,93.27,93.47,98500.0,69.8793,69.8942,69.5141,69.6632,98500.0
2015-02-19 12:00:00,93.49,93.62,93.25,93.31,90600.0,69.6781,69.775,69.4992,69.5439,90600.0
2015-02-19 12:05:00,93.3,93.92,93.14,93.83,178300.0,69.5365,69.9986,69.4172,69.9315,178300.0
2015-02-19 12:10:00,93.8,94.4,93.8,94.31,192200.0,69.9091,70.3563,69.9091,70.2892,192200.0
2015-02-19 12:15:00,94.29,94.34,93.94,94.13,182500.0,70.2743,70.3116,70.0135,70.1551,182500.0
2015-02-19 12:20:00,94.14,94.23,93.96,94.05,108600.0,70.1625,70.2296,70.0284,70.0955,108600.0
2015-02-19 12:25:00,94.05,94.34,93.87,94.02,153300.0,70.0955,70.3116,69.9613,70.0731,153300.0
2015-02-19 12:30:00,93.99,94.06,93.78,93.8,111500.0,70.0507,70.1029,69.8942,69.9091,111500.0
2015-02-19 12:35:00,93.83,93.88,93.52,93.74,138800.0,69.9315,69.9687,69.7004,69.8644,138800.0
2015-02-19 12:40:00,93.75,93.82,93.45,93.58,124500.0,69.8719,69.924,69.6483,69.7452,124500.0
2015-02-19 12:45:00,93.57,93.6,93.45,93.55,82600.0,69.7377,69.7601,69.6483,69.7228,82600.0
2015-02-19 12:50:00,93.51,93.98,93.5,93.96,74100.0,69.693,70.0433,69.6855,70.0284,74100.0
2015-02-19 12:55:00,93.96,94.05,93.74,93.83,80300.0,70.0284,70.0955,69.8644,69.9315,80300.0
2015-02-19 13:00:00,93.83,93.87,93.51,93.55,79800.0,69.9315,69.9613,69.693,69.7228,79800.0
2015-02-19 13:05:00,93.59,93.97,93.55,93.67,87000.0,69.7526,70.0358,69.7228,69.8122,87000.0
2015-02-19 13:10:00,93.68,93.81,93.55,93.68,64900.0,69.8197,69.9166,69.7228,69.8197,64900.0
2015-02-19 13:15:00,93.72,93.77,93.31,93.54,88900.0,69.8495,69.8868,69.5439,69.7153,88900.0
2015-02-19 13:20:00,93.57,93.65,93.34,93.46,62200.0,69.7377,69.7973,69.5663,69.6557,62200.0
2015-02-19 13:25:00,93.43,93.43,93.08,93.3,86100.0,69.6334,69.6334,69.3725,69.5365,86100.0
2015-02-19 13:30:00,93.28,93.34,93.02,93.2,55200.0,69.5216,69.5663,69.3278,69.4619,55200.0
2015-02-19 13:35:00,93.2,93.5,93.2,93.49,74100.0,69.4619,69.6855,69.4619,69.6781,74100.0
2015-02-19 13:40:00,93.48,93.6,93.22,93.32,64400.0,69.6706,69.7601,69.4769,69.5514,64400.0
2015-02-19 13:45:00,93.31,93.57,93.07,93.48,78300.0,69.5439,69.7377,69.3651,69.6706,78300.0
2015-02-19 13:50:00,93.45,93.94,93.33,93.79,116200.0,69.6483,70.0135,69.5588,69.9017,116200.0
2015-02-19 13:55:00,93.79,94.17,93.71,94.16,114000.0,69.9017,70.1849,69.842,70.1774,114000.0
2015-02-19 14:00:00,94.13,94.55,94.11,94.45,150600.0,70.1551,70.4681,70.1402,70.3936,150600.0
2015-02-19 14:05:00,94.43,94.5,94.08,94.1,115300.0,70.3787,70.4308,70.1178,70.1327,115300.0
2015-02-19 14:10:00,94.09,94.35,94.03,94.24,131400.0,70.1253,70.319,70.0805,70.2371,131400.0
2015-02-19 14:15:00,94.24,94.67,94.21,94.42,114600.0,70.2371,70.5575,70.2147,70.3712,114600.0
2015-02-19 14:20:00,94.42,94.54,94.23,94.32,81800.0,70.3712,70.4606,70.2296,70.2967,81800.0
2015-02-19 14:25:00,94.31,94.4,94.24,94.3,97000.0,70.2892,70.3563,70.2371,70.2818,97000.0
2015-02-19 14:30:00,94.29,94.45,94.26,94.43,68200.0,70.2743,70.3936,70.252,70.3787,68200.0
2015-02-19 14:35:00,94.41,94.6,94.35,94.4,129800.0,70.3638,70.5054,70.319,70.3563,129800.0
2015-02-19 14:40:00,94.39,94.74,94.37,94.44,148300.0,70.3489,70.6097,70.3339,70.3861,148300.0
2015-02-19 14:45:00,94.45,94.52,94.37,94.49,67400.0,70.3936,70.4457,70.3339,70.4234,67400.0
2015-02-19 14:50:00,94.51,94.61,94.45,94.48,80800.0,70.4383,70.5128,70.3936,70.4159,80800.0
2015-02-19 14:55:00,94.47,94.49,94.27,94.37,165300.0,70.4085,70.4234,70.2594,70.3339,165300.0
2015-02-19 15:00:00,94.38,94.43,94.25,94.31,88400.0,70.3414,70.3787,70.2445,70.2892,88400.0
2015-02-19 15:05:00,94.32,94.36,94.15,94.22,76000.0,70.2967,70.3265,70.17,70.2222,76000.0
2015-02-19 15:10:00,94.21,94.5,94.18,94.36,94900.0,70.2147,70.4308,70.1923,70.3265,94900.0
2015-02-19 15:15:00,94.33,94.65,94.3,94.57,110200.0,70.3041,70.5426,70.2818,70.483,110200.0
2015-02-19 15:20:00,94.57,94.57,93.94,94.17,180900.0,70.483,70.483,70.0135,70.1849,180900.0
2015-02-19 15:25:00,94.17,94.27,93.63,93.63,235000.0,70.1849,70.2594,69.7824,69.7824,235000.0
2015-02-19 15:30:00,93.63,93.84,93.42,93.82,143700.0,69.7824,69.9389,69.6259,69.924,143700.0
2015-02-19 15:35:00,93.82,94.07,93.78,94.04,172100.0,69.924,70.1104,69.8942,70.088,172100.0
2015-02-19 15:40:00,94.07,94.15,93.94,93.98,182700.0,70.1104,70.17,70.0135,70.0433,182700.0
2015-02-19 15:45:00,93.98,94.16,93.85,94.15,205900.0,70.0433,70.1774,69.9464,70.17,205900.0
2015-02-19 15:50:00,94.14,94.35,93.9,94.04,243600.0,70.1625,70.319,69.9837,70.088,243600.0
2015-02-19 15:55:00,94.03,94.05,93.79,93.83,423400.0,70.0805,70.0955,69.9017,69.9315,423400.0
2015-02-20 09:30:00,93.09,93.46,92.78,93.05,333600.0,69.38,69.6557,69.1489,69.3502,333600.0
2015-02-20 09:35:00,93.08,93.08,92.38,92.49,145000.0,69.3725,69.3725,68.8508,68.9328,145000.0
2015-02-20 09:40:00,92.44,92.46,91.86,91.86,290300.0,68.8955,68.9104,68.4632,68.4632,290300.0
2015-02-20 09:45:00,91.86,91.96,91.49,91.81,180700.0,68.4632,68.5378,68.1875,68.426,180700.0
2015-02-20 09:50:00,91.83,91.91,91.27,91.41,138000.0,68.4409,68.5005,68.0235,68.1279,138000.0
2015-02-20 09:55:00,91.4,91.83,91.39,91.71,88400.0,68.1204,68.4409,68.113,68.3514,88400.0
2015-02-20 10:00:00,91.74,91.74,91.26,91.39,95500.0,68.3738,68.3738,68.0161,68.113,95500.0
2015-02-20 10:05:00,91.38,91.5,91.11,91.35,94700.0,68.1055,68.1949,67.9043,68.0831,94700.0
2015-02-20 10:10:00,91.35,91.95,91.34,91.48,194500.0,68.0831,68.5303,68.0757,68.18,194500.0
2015-02-20 10:15:00,91.47,91.5,91.26,91.29,86200.0,68.1726,68.1949,68.0161,68.0384,86200.0
2015-02-20 10:20:00,91.28,91.56,91.27,91.37,128400.0,68.031,68.2397,68.0235,68.098,128400.0
2015-02-20 10:25:00,91.38,91.44,91.0,91.02,105700.0,68.1055,68.1502,67.8223,67.8372,105700.0
2015-02-20 10:30:00,91.0,91.21,90.7,91.12,152700.0,67.8223,67.9788,67.5987,67.9117,152700.0
2015-02-20 10:35:00,91.11,91.23,91.02,91.2,138400.0,67.9043,67.9937,67.8372,67.9713,138400.0
2015-02-20 10:40:00,91.2,91.23,90.92,90.94,129400.0,67.9713,67.9937,67.7627,67.7776,129400.0
2015-02-20 10:45:00,90.96,91.07,90.62,90.84,177100.0,67.7925,67.8745,67.5391,67.703,177100.0
2015-02-20 10:50:00,90.85,90.92,90.5,90.54,116700.0,67.7105,67.7627,67.4496,67.4794,116700.0
2015-02-20 10:55:00,90.57,90.72,90.46,90.67,108700.0,67.5018,67.6136,67.4198,67.5763,108700.0
2015-02-20 11:00:00,90.65,90.84,90.61,90.78,101100.0,67.5614,67.703,67.5316,67.6583,101100.0
2015-02-20 11:05:00,90.77,90.86,90.66,90.85,90900.0,67.6509,67.7179,67.5689,67.7105,90900.0
2015-02-20 11:10:00,90.83,90.94,90.64,90.9,97600.0,67.6956,67.7776,67.554,67.7478,97600.0
2015-02-20 11:15:00,90.9,91.09,90.9,91.02,80800.0,67.7478,67.8894,67.7478,67.8372,80800.0
2015-02-20 11:20:00,91.03,91.04,90.72,90.87,96600.0,67.8446,67.8521,67.6136,67.7254,96600.0
2015-02-20 11:25:00,90.9,90.91,90.62,90.64,119300.0,67.7478,67.7552,67.5391,67.554,119300.0
2015-02-20 11:30:00,90.62,90.86,90.55,90.68,92000.0,67.5391,67.7179,67.4869,67.5838,92000.0
2015-02-20 11:35:00,90.68,90.81,90.55,90.65,78400.0,67.5838,67.6807,67.4869,67.5614,78400.0
2015-02-20 11:40:00,90.67,90.8,90.45,90.72,80200.0,67.5763,67.6732,67.4124,67.6136,80200.0
2015-02-20 11:45:00,90.71,90.75,90.43,90.63,54900.0,67.6061,67.636,67.3975,67.5465,54900.0
2015-02-20 11:50:00,90.62,90.88,90.58,90.88,51500.0,67.5391,67.7329,67.5093,67.7329,51500.0
2015-02-20 11:55:00,90.88,90.94,90.82,90.83,57500.0,67.7329,67.7776,67.6881,67.6956,57500.0
2015-02-20 12:00:00,90.81,91.08,90.79,90.93,49300.0,67.6807,67.8819,67.6658,67.7701,49300.0
2015-02-20 12:05:00,90.95,91.1,90.8,91.07,45400.0,67.785,67.8968,67.6732,67.8745,45400.0
2015-02-20 12:10:00,91.07,91.27,91.02,91.23,61000.0,67.8745,68.0235,67.8372,67.9937,61000.0
2015-02-20 12:15:00,91.22,91.22,90.97,91.06,32200.0,67.9863,67.9863,67.7999,67.867,32200.0
2015-02-20 12:20:00,91.06,91.26,90.95,91.26,27500.0,67.867,68.0161,67.785,68.0161,27500.0
2015-02-20 12:25:00,91.27,91.27,90.92,91.04,46000.0,68.0235,68.0235,67.7627,67.8521,46000.0
2015-02-20 12:30:00,91.04,91.13,90.82,90.92,32900.0,67.8521,67.9192,67.6881,67.7627,32900.0
2015-02-20 12:35:00,90.95,91.16,90.82,90.98,57500.0,67.785,67.9415,67.6881,67.8074,57500.0
2015-02-20 12:40:00,90.95,91.09,90.8,90.92,48100.0,67.785,67.8894,67.6732,67.7627,48100.0
2015-02-20 12:45:00,90.91,91.0,90.73,90.8,29900.0,67.7552,67.8223,67.6211,67.6732,29900.0
2015-02-20 12:50:00,90.79,90.82,90.61,90.7,58500.0,67.6658,67.6881,67.5316,67.5987,58500.0
2015-02-20 12:55:00,90.69,90.7,90.07,90.16,83200.0,67.5912,67.5987,67.1292,67.1962,83200.0
2015-02-20 13:00:00,90.17,90.56,90.17,90.54,82300.0,67.2037,67.4944,67.2037,67.4794,82300.0
2015-02-20 13:05:00,90.51,90.7,90.44,90.53,36400.0,67.4571,67.5987,67.4049,67.472,36400.0
2015-02-20 13:10:00,90.52,90.72,90.46,90.67,36200.0,67.4645,67.6136,67.4198,67.5763,36200.0
2015-02-20 13:15:00,90.68,90.78,90.55,90.58,42700.0,67.5838,67.6583,67.4869,67.5093,42700.0
2015-02-20 13:20:00,90.58,90.66,90.5,90.55,36700.0,67.5093,67.5689,67.4496,67.4869,36700.0
2015-02-20 13:25:00,90.55,90.67,90.51,90.61,27400.0,67.4869,67.5763,67.4571,67.5316,27400.0
2015-02-20 13:30:00,90.62,90.82,90.49,90.49,60000.0,67.5391,67.6881,67.4422,67.4422,60000.0
2015-02-20 13:35:00,90.48,90.78,90.46,90.7,74900.0,67.4347,67.6583,67.4198,67.5987,74900.0
2015-02-20 13:40:00,90.68,90.78,90.57,90.65,61500.0,67.5838,67.6583,67.5018,67.5614,61500.0
2015-02-20 13:45:00,90.65,90.73,90.59,90.7,39100.0,67.5614,67.6211,67.5167,67.5987,39100.0
2015-02-20 13:50:00,90.7,90.74,90.6,90.62,67500.0,67.5987,67.6285,67.5242,67.5391,67500.0
2015-02-20 13:55:00,90.63,90.98,90.63,90.94,74400.0,67.5465,67.8074,67.5465,67.7776,74400.0
2015-02-20 14:00:00,90.95,91.0,90.8,90.91,63000.0,67.785,67.8223,67.6732,67.7552,63000.0
2015-02-20 14:05:00,90.91,91.0,90.9,90.94,74600.0,67.7552,67.8223,67.7478,67.7776,74600.0
2015-02-20 14:10:00,90.96,91.0,90.88,90.96,35800.0,67.7925,67.8223,67.7329,67.7925,35800.0
2015-02-20 14:15:00,90.97,91.0,90.76,90.81,46900.0,67.7999,67.8223,67.6434,67.6807,46900.0
2015-02-20 14:20:00,90.83,91.08,90.69,90.97,93700.0,67.6956,67.8819,67.5912,67.7999,93700.0
2015-02-20 14:25:00,90.97,91.03,90.85,90.9,55900.0,67.7999,67.8446,67.7105,67.7478,55900.0
2015-02-20 14:30:00,90.88,90.89,90.68,90.71,42500.0,67.7329,67.7403,67.5838,67.6061,42500.0
2015-02-20 14:35:00,90.71,90.72,90.47,90.5,60700.0,67.6061,67.6136,67.4273,67.4496,60700.0
2015-02-20 14:40:00,90.5,90.71,90.47,90.68,66700.0,67.4496,67.6061,67.4273,67.5838,66700.0
2015-02-20 14:45:00,90.68,90.81,90.66,90.79,124700.0,67.5838,67.6807,67.5689,67.6658,124700.0
2015-02-20 14:50:00,90.82,91.15,90.82,91.13,103600.0,67.6881,67.9341,67.6881,67.9192,103600.0
2015-02-20 14:55:00,91.12,91.12,90.82,90.99,34000.0,67.9117,67.9117,67.6881,67.8148,34000.0
2015-02-20 15:00:00,91.01,91.06,90.91,90.99,46200.0,67.8297,67.867,67.7552,67.8148,46200.0
2015-02-20 15:05:00,90.99,91.13,90.91,91.03,71000.0,67.8148,67.9192,67.7552,67.8446,71000.0
2015-02-20 15:10:00,91.04,91.16,90.98,91.16,71500.0,67.8521,67.9415,67.8074,67.9415,71500.0
2015-02-20 15:15:00,91.16,91.17,91.0,91.08,56000.0,67.9415,67.949,67.8223,67.8819,56000.0
2015-02-20 15:20:00,91.08,91.21,91.04,91.19,52200.0,67.8819,67.9788,67.8521,67.9639,52200.0
2015-02-20 15:25:00,91.18,91.27,91.13,91.27,112900.0,67.9564,68.0235,67.9192,68.0235,112900.0
2015-02-20 15:30:00,91.27,91.33,91.17,91.18,73700.0,68.0235,68.0682,67.949,67.9564,73700.0
2015-02-20 15:35:00,91.17,91.22,90.99,90.99,86600.0,67.949,67.9863,67.8148,67.8148,86600.0
2015-02-20 15:40:00,91.0,91.19,90.99,91.14,106600.0,67.8223,67.9639,67.8148,67.9266,106600.0
2015-02-20 15:45:00,91.15,91.21,91.02,91.02,154900.0,67.9341,67.9788,67.8372,67.8372,154900.0
2015-02-20 15:50:00,91.02,91.1,91.01,91.06,137000.0,67.8372,67.8968,67.8297,67.867,137000.0
2015-02-20 15:55:00,91.05,91.08,90.88,91.08,279800.0,67.8596,67.8819,67.7329,67.8819,279800.0
2015-02-23 09:30:00,90.06,90.06,89.25,89.74,163900.0,67.1217,67.1217,66.518,66.8832,163900.0
2015-02-23 09:35:00,89.76,90.03,89.45,89.6,95700.0,66.8981,67.0993,66.6671,66.7789,95700.0
2015-02-23 09:40:00,89.63,89.77,89.4,89.77,61200.0,66.8012,66.9056,66.6298,66.9056,61200.0
2015-02-23 09:45:00,89.69,89.79,89.49,89.79,50300.0,66.8459,66.9205,66.6969,66.9205,50300.0
2015-02-23 09:50:00,89.81,89.89,89.52,89.58,50400.0,66.9354,66.995,66.7192,66.764,50400.0
2015-02-23 09:55:00,89.57,89.64,89.43,89.59,139600.0,66.7565,66.8087,66.6522,66.7714,139600.0
2015-02-23 10:00:00,89.61,89.98,89.6,89.93,96700.0,66.7863,67.0621,66.7789,67.0248,96700.0
2015-02-23 10:05:00,89.94,89.99,89.73,89.75,56200.0,67.0323,67.0695,66.8758,66.8907,56200.0
2015-02-23 10:10:00,89.75,89.82,89.6,89.66,44000.0,66.8907,66.9428,66.7789,66.8236,44000.0
2015-02-23 10:15:00,89.64,89.73,89.58,89.64,46700.0,66.8087,66.8758,66.764,66.8087,46700.0
2015-02-23 10:20:00,89.63,89.87,89.59,89.74,36600.0,66.8012,66.9801,66.7714,66.8832,36600.0
2015-02-23 10:25:00,89.75,89.95,89.69,89.91,44100.0,66.8907,67.0397,66.8459,67.0099,44100.0
2015-02-23 10:30:00,89.93,90.12,89.88,90.03,65200.0,67.0248,67.1664,66.9876,67.0993,65200.0
2015-02-23 10:35:00,90.06,90.23,90.02,90.15,79300.0,67.1217,67.2484,67.0919,67.1888,79300.0
2015-02-23 10:40:00,90.14,90.15,90.02,90.04,21900.0,67.1813,67.1888,67.0919,67.1068,21900.0
2015-02-23 10:45:00,90.03,90.16,90.01,90.1,61500.0,67.0993,67.1962,67.0844,67.1515,61500.0
2015-02-23 10:50:00,90.09,90.47,90.03,90.42,49400.0,67.1441,67.4273,67.0993,67.39,49400.0
2015-02-23 10:55:00,90.45,90.68,90.26,90.29,43700.0,67.4124,67.5838,67.2708,67.2931,43700.0
2015-02-23 11:00:00,90.28,90.42,90.22,90.35,36300.0,67.2857,67.39,67.241,67.3378,36300.0
2015-02-23 11:05:00,90.33,90.37,90.22,90.27,29900.0,67.3229,67.3527,67.241,67.2782,29900.0
2015-02-23 11:10:00,90.3,90.45,90.2,90.23,64300.0,67.3006,67.4124,67.226,67.2484,64300.0
2015-02-23 11:15:00,90.25,90.38,90.25,90.32,30700.0,67.2633,67.3602,67.2633,67.3155,30700.0
2015-02-23 11:20:00,90.31,90.47,90.26,90.34,27100.0,67.308,67.4273,67.2708,67.3304,27100.0
2015-02-23 11:25:00,90.34,90.54,90.32,90.5,37600.0,67.3304,67.4794,67.3155,67.4496,37600.0
2015-02-23 11:30:00,90.47,90.71,90.43,90.64,47300.0,67.4273,67.6061,67.3975,67.554,47300.0
2015-02-23 11:35:00,90.62,90.66,90.5,90.57,34600.0,67.5391,67.5689,67.4496,67.5018,34600.0
2015-02-23 11:40:00,90.55,90.6,90.45,90.51,22300.0,67.4869,67.5242,67.4124,67.4571,22300.0
2015-02-23 11:45:00,90.51,90.7,90.51,90.61,26600.0,67.4571,67.5987,67.4571,67.5316,26600.0
2015-02-23 11:50:00,90.62,90.7,90.52,90.54,17500.0,67.5391,67.5987,67.4645,67.4794,17500.0
2015-02-23 11:55:00,90.53,90.57,90.32,90.37,31900.0,67.472,67.5018,67.3155,67.3527,31900.0
2015-02-23 12:00:00,90.38,90.5,90.36,90.41,38500.0,67.3602,67.4496,67.3453,67.3826,38500.0
2015-02-23 12:05:00,90.39,90.42,90.3,90.36,31500.0,67.3677,67.39,67.3006,67.3453,31500.0
2015-02-23 12:10:00,90.36,90.51,90.34,90.44,19400.0,67.3453,67.4571,67.3304,67.4049,19400.0
2015-02-23 12:15:00,90.47,90.47,90.25,90.27,29200.0,67.4273,67.4273,67.2633,67.2782,29200.0
2015-02-23 12:20:00,90.27,90.57,90.27,90.56,31100.0,67.2782,67.5018,67.2782,67.4944,31100.0
2015-02-23 12:25:00,90.57,90.63,90.45,90.49,24400.0,67.5018,67.5465,67.4124,67.4422,24400.0
2015-02-23 12:30:00,90.49,90.72,90.49,90.56,38300.0,67.4422,67.6136,67.4422,67.4944,38300.0
2015-02-23 12:35:00,90.56,90.69,90.52,90.58,38100.0,67.4944,67.5912,67.4645,67.5093,38100.0
2015-02-23 12:40:00,90.58,90.75,90.54,90.71,25400.0,67.5093,67.636,67.4794,67.6061,25400.0
2015-02-23 12:45:00,90.71,90.78,90.59,90.77,23300.0,67.6061,67.6583,67.5167,67.6509,23300.0
2015-02-23 12:50:00,90.77,90.8,90.64,90.75,18200.0,67.6509,67.6732,67.554,67.636,18200.0
2015-02-23 12:55:00,90.75,90.83,90.66,90.66,21400.0,67.636,67.6956,67.5689,67.5689,21400.0
2015-02-23 13:00:00,90.68,90.8,90.55,90.58,21000.0,67.5838,67.6732,67.4869,67.5093,21000.0
2015-02-23 13:05:00,90.58,90.65,90.54,90.62,23600.0,67.5093,67.5614,67.4794,67.5391,23600.0
2015-02-23 13:10:00,90.61,90.65,90.47,90.65,19300.0,67.5316,67.5614,67.4273,67.5614,19300.0
2015-02-23 13:15:00,90.63,90.69,90.53,90.6,33600.0,67.5465,67.5912,67.472,67.5242,33600.0
2015-02-23 13:20:00,90.6,90.9,90.6,90.8,43500.0,67.5242,67.7478,67.5242,67.6732,43500.0
2015-02-23 13:25:00,90.79,90.92,90.75,90.92,58300.0,67.6658,67.7627,67.636,67.7627,58300.0
2015-02-23 13:30:00,90.9,91.68,90.9,91.24,119600.0,67.7478,68.3291,67.7478,68.0012,119600.0
2015-02-23 13:35:00,91.24,91.7,91.24,91.58,70500.0,68.0012,68.344,68.0012,68.2546,70500.0
2015-02-23 13:40:00,91.58,92.01,91.56,91.67,104300.0,68.2546,68.575,68.2397,68.3216,104300.0
2015-02-23 13:45:00,91.69,91.7,91.35,91.4,59500.0,68.3365,68.344,68.0831,68.1204,59500.0
2015-02-23 13:50:00,91.41,91.55,91.4,91.4,133400.0,68.1279,68.2322,68.1204,68.1204,133400.0
2015-02-23 13:55:00,91.39,91.5,91.16,91.45,82000.0,68.113,68.1949,67.9415,68.1577,82000.0
2015-02-23 14:00:00,91.44,91.47,91.18,91.23,78800.0,68.1502,68.1726,67.9564,67.9937,78800.0
2015-02-23 14:05:00,91.26,91.43,91.25,91.27,43000.0,68.0161,68.1428,68.0086,68.0235,43000.0
2015-02-23 14:10:00,91.27,91.49,91.22,91.43,67300.0,68.0235,68.1875,67.9863,68.1428,67300.0
2015-02-23 14:15:00,91.4,91.49,91.32,91.35,66000.0,68.1204,68.1875,68.0608,68.0831,66000.0
2015-02-23 14:20:00,91.36,91.51,91.28,91.44,62500.0,68.0906,68.2024,68.031,68.1502,62500.0
2015-02-23 14:25:00,91.45,91.62,91.39,91.62,54800.0,68.1577,68.2844,68.113,68.2844,54800.0
2015-02-23 14:30:00,91.63,91.63,91.12,91.24,94200.0,68.2918,68.2918,67.9117,68.0012,94200.0
2015-02-23 14:35:00,91.26,91.31,91.06,91.23,68900.0,68.0161,68.0533,67.867,67.9937,68900.0
2015-02-23 14:40:00,91.26,91.49,91.18,91.41,54200.0,68.0161,68.1875,67.9564,68.1279,54200.0
2015-02-23 14:45:00,91.41,91.49,91.31,91.38,50800.0,68.1279,68.1875,68.0533,68.1055,50800.0
2015-02-23 14:50:00,91.36,91.41,91.2,91.39,43600.0,68.0906,68.1279,67.9713,68.113,43600.0
2015-02-23 14:55:00,91.42,91.55,91.34,91.47,37700.0,68.1353,68.2322,68.0757,68.1726,37700.0
2015-02-23 15:00:00,91.46,91.53,91.4,91.44,71100.0,68.1651,68.2173,68.1204,68.1502,71100.0
2015-02-23 15:05:00,91.44,91.52,91.4,91.43,57800.0,68.1502,68.2098,68.1204,68.1428,57800.0
2015-02-23 15:10:00,91.43,91.62,91.42,91.61,59400.0,68.1428,68.2844,68.1353,68.2769,59400.0
2015-02-23 15:15:00,91.6,91.68,91.5,91.5,77500.0,68.2695,68.3291,68.1949,68.1949,77500.0
2015-02-23 15:20:00,91.49,91.61,91.48,91.58,60800.0,68.1875,68.2769,68.18,68.2546,60800.0
2015-02-23 15:25:00,91.58,91.66,91.52,91.65,74100.0,68.2546,68.3142,68.2098,68.3067,74100.0
2015-02-23 15:30:00,91.65,91.74,91.59,91.6,92400.0,68.3067,68.3738,68.262,68.2695,92400.0
2015-02-23 15:35:00,91.6,91.75,91.59,91.65,107400.0,68.2695,68.3813,68.262,68.3067,107400.0
2015-02-23 15:40:00,91.66,92.03,91.65,92.03,133400.0,68.3142,68.5899,68.3067,68.5899,133400.0
2015-02-23 15:45:00,92.04,92.1,91.87,92.1,181200.0,68.5974,68.6421,68.4707,68.6421,181200.0
2015-02-23 15:50:00,92.09,92.1,91.85,91.86,176400.0,68.6347,68.6421,68.4558,68.4632,176400.0
2015-02-23 15:55:00,91.86,91.94,91.85,91.94,129600.0,68.4632,68.5229,68.4558,68.5229,129600.0
2015-02-24 09:30:00,92.85,93.0,92.39,92.39,133000.0,69.2011,69.3129,68.8583,68.8583,133000.0
2015-02-24 09:35:00,92.39,92.73,92.3,92.38,60800.0,68.8583,69.1117,68.7912,68.8508,60800.0
2015-02-24 09:40:00,92.35,92.53,92.29,92.5,48200.0,68.8284,68.9626,68.7837,68.9402,48200.0
2015-02-24 09:45:00,92.51,92.55,92.24,92.24,41800.0,68.9477,68.9775,68.7465,68.7465,41800.0
2015-02-24 09:50:00,92.24,92.42,92.1,92.11,45600.0,68.7465,68.8806,68.6421,68.6496,45600.0
2015-02-24 09:55:00,92.04,92.18,91.81,91.86,63600.0,68.5974,68.7017,68.426,68.4632,63600.0
2015-02-24 10:00:00,91.87,91.88,91.61,91.8,99900.0,68.4707,68.4782,68.2769,68.4185,99900.0
2015-02-24 10:05:00,91.81,92.38,91.76,92.27,101400.0,68.426,68.8508,68.3887,68.7688,101400.0
2015-02-24 10:10:00,92.29,92.55,92.04,92.52,54900.0,68.7837,68.9775,68.5974,68.9551,54900.0
2015-02-24 10:15:00,92.49,92.5,92.16,92.39,44400.0,68.9328,68.9402,68.6868,68.8583,44400.0
2015-02-24 10:20:00,92.34,92.58,92.31,92.36,78800.0,68.821,68.9999,68.7986,68.8359,78800.0
2015-02-24 10:25:00,92.37,92.56,92.28,92.37,55200.0,68.8433,68.985,68.7763,68.8433,55200.0
2015-02-24 10:30:00,92.37,92.46,92.2,92.26,48100.0,68.8433,68.9104,68.7166,68.7614,48100.0
2015-02-24 10:35:00,92.23,92.24,91.75,91.83,75400.0,68.739,68.7465,68.3813,68.4409,75400.0
2015-02-24 10:40:00,91.82,92.0,91.76,91.91,76000.0,68.4334,68.5676,68.3887,68.5005,76000.0
2015-02-24 10:45:00,91.91,92.06,91.6,91.62,46400.0,68.5005,68.6123,68.2695,68.2844,46400.0
2015-02-24 10:50:00,91.63,91.7,91.54,91.64,42000.0,68.2918,68.344,68.2247,68.2993,42000.0
2015-02-24 10:55:00,91.64,91.87,91.64,91.81,43100.0,68.2993,68.4707,68.2993,68.426,43100.0
2015-02-24 11:00:00,91.81,91.92,91.71,91.86,49700.0,68.426,68.508,68.3514,68.4632,49700.0
2015-02-24 11:05:00,91.86,92.1,91.81,92.05,32600.0,68.4632,68.6421,68.426,68.6049,32600.0
2015-02-24 11:10:00,92.03,92.17,91.88,92.08,48300.0,68.5899,68.6943,68.4782,68.6272,48300.0
2015-02-24 11:15:00,92.09,92.13,91.84,91.95,34800.0,68.6347,68.6645,68.4483,68.5303,34800.0
2015-02-24 11:20:00,91.96,92.07,91.91,92.04,43800.0,68.5378,68.6198,68.5005,68.5974,43800.0
2015-02-24 11:25:00,92.03,92.16,91.89,92.02,51400.0,68.5899,68.6868,68.4856,68.5825,51400.0
2015-02-24 11:30:00,92.06,92.19,91.8,91.85,51500.0,68.6123,68.7092,68.4185,68.4558,51500.0
2015-02-24 11:35:00,91.84,91.87,91.58,91.62,48800.0,68.4483,68.4707,68.2546,68.2844,48800.0
2015-02-24 11:40:00,91.6,91.85,91.6,91.79,35400.0,68.2695,68.4558,68.2695,68.4111,35400.0
2015-02-24 11:45:00,91.76,91.82,91.64,91.71,33900.0,68.3887,68.4334,68.2993,68.3514,33900.0
2015-02-24 11:50:00,91.71,91.94,91.71,91.9,33800.0,68.3514,68.5229,68.3514,68.4931,33800.0
2015-02-24 11:55:00,91.89,91.97,91.79,91.8,25100.0,68.4856,68.5452,68.4111,68.4185,25100.0
2015-02-24 12:00:00,91.79,91.94,91.69,91.8,20200.0,68.4111,68.5229,68.3365,68.4185,20200.0
2015-02-24 12:05:00,91.81,91.92,91.78,91.82,36500.0,68.426,68.508,68.4036,68.4334,36500.0
2015-02-24 12:10:00,91.84,91.92,91.78,91.87,37800.0,68.4483,68.508,68.4036,68.4707,37800.0
2015-02-24 12:15:00,91.87,91.97,91.77,91.77,20800.0,68.4707,68.5452,68.3962,68.3962,20800.0
2015-02-24 12:20:00,91.77,91.94,91.68,91.88,22600.0,68.3962,68.5229,68.3291,68.4782,22600.0
2015-02-24 12:25:00,91.86,91.97,91.78,91.96,25000.0,68.4632,68.5452,68.4036,68.5378,25000.0
2015-02-24 12:30:00,91.96,92.05,91.79,91.87,47800.0,68.5378,68.6049,68.4111,68.4707,47800.0
2015-02-24 12:35:00,91.87,92.02,91.86,91.93,27600.0,68.4707,68.5825,68.4632,68.5154,27600.0
2015-02-24 12:40:00,91.95,92.08,91.92,92.08,18900.0,68.5303,68.6272,68.508,68.6272,18900.0
2015-02-24 12:45:00,92.07,92.13,91.98,92.02,26000.0,68.6198,68.6645,68.5527,68.5825,26000.0
2015-02-24 12:50:00,92.02,92.16,92.02,92.07,35900.0,68.5825,68.6868,68.5825,68.6198,35900.0
2015-02-24 12:55:00,92.08,92.13,91.98,91.99,16500.0,68.6272,68.6645,68.5527,68.5601,16500.0
2015-02-24 13:00:00,92.0,92.15,91.98,92.0,17500.0,68.5676,68.6794,68.5527,68.5676,17500.0
2015-02-24 13:05:00,92.0,92.03,91.92,91.95,22900.0,68.5676,68.5899,68.508,68.5303,22900.0
2015-02-24 13:10:00,91.94,92.15,91.93,92.0,23400.0,68.5229,68.6794,68.5154,68.5676,23400.0
2015-02-24 13:15:00,91.99,92.05,91.91,91.96,12100.0,68.5601,68.6049,68.5005,68.5378,12100.0
2015-02-24 13:20:00,91.97,92.02,91.86,91.98,21900.0,68.5452,68.5825,68.4632,68.5527,21900.0
2015-02-24 13:25:00,91.98,92.0,91.84,91.9,23800.0,68.5527,68.5676,68.4483,68.4931,23800.0
2015-02-24 13:30:00,91.89,92.03,91.85,92.02,18800.0,68.4856,68.5899,68.4558,68.5825,18800.0
2015-02-24 13:35:00,92.03,92.08,91.9,91.93,22000.0,68.5899,68.6272,68.4931,68.5154,22000.0
2015-02-24 13:40:00,91.93,92.07,91.87,91.87,34200.0,68.5154,68.6198,68.4707,68.4707,34200.0
2015-02-24 13:45:00,91.87,91.87,91.74,91.79,20200.0,68.4707,68.4707,68.3738,68.4111,20200.0
2015-02-24 13:50:00,91.79,91.79,91.68,91.69,36800.0,68.4111,68.4111,68.3291,68.3365,36800.0
2015-02-24 13:55:00,91.68,91.76,91.58,91.58,65700.0,68.3291,68.3887,68.2546,68.2546,65700.0
2015-02-24 14:00:00,91.58,91.59,91.45,91.45,40200.0,68.2546,68.262,68.1577,68.1577,40200.0
2015-02-24 14:05:00,91.46,91.5,91.29,91.39,71000.0,68.1651,68.1949,68.0384,68.113,71000.0
2015-02-24 14:10:00,91.4,91.51,91.33,91.5,24800.0,68.1204,68.2024,68.0682,68.1949,24800.0
2015-02-24 14:15:00,91.5,91.5,91.41,91.45,38600.0,68.1949,68.1949,68.1279,68.1577,38600.0
2015-02-24 14:20:00,91.44,91.59,91.38,91.58,31600.0,68.1502,68.262,68.1055,68.2546,31600.0
2015-02-24 14:25:00,91.58,91.61,91.5,91.52,20900.0,68.2546,68.2769,68.1949,68.2098,20900.0
2015-02-24 14:30:00,91.49,91.59,91.28,91.29,48700.0,68.1875,68.262,68.031,68.0384,48700.0
2015-02-24 14:35:00,91.29,91.34,91.26,91.3,41000.0,68.0384,68.0757,68.0161,68.0459,41000.0
2015-02-24 14:40:00,91.33,91.41,91.3,91.4,30900.0,68.0682,68.1279,68.0459,68.1204,30900.0
2015-02-24 14:45:00,91.41,91.42,91.28,91.3,22300.0,68.1279,68.1353,68.031,68.0459,22300.0
2015-02-24 14:50:00,91.3,91.39,91.27,91.36,31700.0,68.0459,68.113,68.0235,68.0906,31700.0
2015-02-24 14:55:00,91.36,91.49,91.33,91.48,22500.0,68.0906,68.1875,68.0682,68.18,22500.0
2015-02-24 15:00:00,91.49,91.53,91.44,91.48,27700.0,68.1875,68.2173,68.1502,68.18,27700.0
2015-02-24 15:05:00,91.48,91.54,91.4,91.53,32300.0,68.18,68.2247,68.1204,68.2173,32300.0
2015-02-24 15:10:00,91.53,91.58,91.45,91.5,31200.0,68.2173,68.2546,68.1577,68.1949,31200.0
2015-02-24 15:15:00,91.5,91.54,91.44,91.54,24300.0,68.1949,68.2247,68.1502,68.2247,24300.0
2015-02-24 15:20:00,91.55,91.59,91.51,91.59,33900.0,68.2322,68.262,68.2024,68.262,33900.0
2015-02-24 15:25:00,91.58,91.62,91.54,91.6,26700.0,68.2546,68.2844,68.2247,68.2695,26700.0
2015-02-24 15:30:00,91.6,91.64,91.54,91.56,39300.0,68.2695,68.2993,68.2247,68.2397,39300.0
2015-02-24 15:35:00,91.56,91.59,91.5,91.59,47600.0,68.2397,68.262,68.1949,68.262,47600.0
2015-02-24 15:40:00,91.59,91.63,91.56,91.62,51900.0,68.262,68.2918,68.2397,68.2844,51900.0
2015-02-24 15:45:00,91.61,91.61,91.46,91.47,64400.0,68.2769,68.2769,68.1651,68.1726,64400.0
2015-02-24 15:50:00,91.47,91.57,91.46,91.5,64600.0,68.1726,68.2471,68.1651,68.1949,64600.0
2015-02-24 15:55:00,91.49,91.7,91.49,91.64,95400.0,68.1875,68.344,68.1875,68.2993,95400.0
2015-02-25 09:30:00,91.54,92.29,91.54,92.11,55500.0,68.2247,68.7837,68.2247,68.6496,55500.0
2015-02-25 09:35:00,92.1,92.14,91.71,92.13,31600.0,68.6421,68.6719,68.3514,68.6645,31600.0
2015-02-25 09:40:00,92.08,92.08,91.5,91.67,24700.0,68.6272,68.6272,68.1949,68.3216,24700.0
2015-02-25 09:45:00,91.63,91.67,91.37,91.41,25200.0,68.2918,68.3216,68.098,68.1279,25200.0
2015-02-25 09:50:00,91.45,91.7,91.29,91.34,30700.0,68.1577,68.344,68.0384,68.0757,30700.0
2015-02-25 09:55:00,91.37,91.5,91.34,91.41,30000.0,68.098,68.1949,68.0757,68.1279,30000.0
2015-02-25 10:00:00,91.49,91.59,91.43,91.5,30600.0,68.1875,68.262,68.1428,68.1949,30600.0
2015-02-25 10:05:00,91.5,91.97,91.45,91.95,58100.0,68.1949,68.5452,68.1577,68.5303,58100.0
2015-02-25 10:10:00,91.96,92.92,91.96,92.52,540900.0,68.5378,69.2533,68.5378,68.9551,540900.0
2015-02-25 10:15:00,92.56,92.98,92.28,92.92,235200.0,68.985,69.298,68.7763,69.2533,235200.0
2015-02-25 10:20:00,92.92,93.23,92.69,92.82,226600.0,69.2533,69.4843,69.0818,69.1787,226600.0
2015-02-25 10:25:00,92.83,92.87,92.58,92.77,132100.0,69.1862,69.216,68.9999,69.1415,132100.0
2015-02-25 10:30:00,92.8,93.0,92.38,92.52,157500.0,69.1638,69.3129,68.8508,68.9551,157500.0
2015-02-25 10:35:00,92.47,93.05,92.38,93.0,86000.0,68.9179,69.3502,68.8508,69.3129,86000.0
2015-02-25 10:40:00,93.0,93.07,92.76,92.95,97800.0,69.3129,69.3651,69.134,69.2756,97800.0
2015-02-25 10:45:00,92.95,93.04,92.87,92.87,122800.0,69.2756,69.3427,69.216,69.216,122800.0
2015-02-25 10:50:00,92.88,92.92,92.53,92.57,99700.0,69.2235,69.2533,68.9626,68.9924,99700.0
2015-02-25 10:55:00,92.57,92.73,92.5,92.54,42100.0,68.9924,69.1117,68.9402,68.97,42100.0
2015-02-25 11:00:00,92.54,92.64,92.4,92.62,79600.0,68.97,69.0446,68.8657,69.0297,79600.0
2015-02-25 11:05:00,92.63,92.73,92.55,92.6,23500.0,69.0371,69.1117,68.9775,69.0148,23500.0
2015-02-25 11:10:00,92.6,92.82,92.52,92.82,27700.0,69.0148,69.1787,68.9551,69.1787,27700.0
2015-02-25 11:15:00,92.82,92.94,92.7,92.74,28800.0,69.1787,69.2682,69.0893,69.1191,28800.0
2015-02-25 11:20:00,92.73,92.91,92.72,92.84,31700.0,69.1117,69.2458,69.1042,69.1936,31700.0
2015-02-25 11:25:00,92.86,92.91,92.77,92.77,55000.0,69.2085,69.2458,69.1415,69.1415,55000.0
2015-02-25 11:30:00,92.79,92.81,92.63,92.64,19300.0,69.1564,69.1713,69.0371,69.0446,19300.0
2015-02-25 11:35:00,92.65,92.79,92.64,92.72,25200.0,69.052,69.1564,69.0446,69.1042,25200.0
2015-02-25 11:40:00,92.73,92.81,92.61,92.81,22300.0,69.1117,69.1713,69.0222,69.1713,22300.0
2015-02-25 11:45:00,92.81,92.99,92.8,92.96,31700.0,69.1713,69.3054,69.1638,69.2831,31700.0
2015-02-25 11:50:00,92.96,93.11,92.94,93.04,62500.0,69.2831,69.3949,69.2682,69.3427,62500.0
2015-02-25 11:55:00,93.04,93.13,92.92,92.97,42300.0,69.3427,69.4098,69.2533,69.2905,42300.0
2015-02-25 12:00:00,92.94,92.98,92.9,92.98,32800.0,69.2682,69.298,69.2384,69.298,32800.0
2015-02-25 12:05:00,92.99,92.99,92.81,92.9,29200.0,69.3054,69.3054,69.1713,69.2384,29200.0
2015-02-25 12:10:00,92.9,93.04,92.9,92.9,32000.0,69.2384,69.3427,69.2384,69.2384,32000.0
2015-02-25 12:15:00,92.9,93.04,92.88,92.98,42800.0,69.2384,69.3427,69.2235,69.298,42800.0
2015-02-25 12:20:00,93.0,93.01,92.88,92.96,17800.0,69.3129,69.3203,69.2235,69.2831,17800.0
2015-02-25 12:25:00,92.95,93.0,92.82,92.82,28300.0,69.2756,69.3129,69.1787,69.1787,28300.0
2015-02-25 12:30:00,92.81,92.86,92.67,92.86,26100.0,69.1713,69.2085,69.0669,69.2085,26100.0
2015-02-25 12:35:00,92.86,92.91,92.74,92.78,43500.0,69.2085,69.2458,69.1191,69.1489,43500.0
2015-02-25 12:40:00,92.76,93.02,92.76,93.01,64500.0,69.134,69.3278,69.134,69.3203,64500.0
2015-02-25 12:45:00,93.0,93.01,92.9,92.9,24100.0,69.3129,69.3203,69.2384,69.2384,24100.0
2015-02-25 12:50:00,92.91,92.98,92.81,92.84,21400.0,69.2458,69.298,69.1713,69.1936,21400.0
2015-02-25 12:55:00,92.83,93.0,92.79,92.97,34700.0,69.1862,69.3129,69.1564,69.2905,34700.0
2015-02-25 13:00:00,92.96,93.14,92.93,93.14,41900.0,69.2831,69.4172,69.2607,69.4172,41900.0
2015-02-25 13:05:00,93.15,93.18,92.97,93.11,36800.0,69.4247,69.447,69.2905,69.3949,36800.0
2015-02-25 13:10:00,93.13,93.14,92.89,92.97,40700.0,69.4098,69.4172,69.2309,69.2905,40700.0
2015-02-25 13:15:00,92.97,93.07,92.93,93.03,27900.0,69.2905,69.3651,69.2607,69.3352,27900.0
2015-02-25 13:20:00,93.02,93.03,92.87,92.93,22600.0,69.3278,69.3352,69.216,69.2607,22600.0
2015-02-25 13:25:00,92.93,92.96,92.81,92.83,18500.0,69.2607,69.2831,69.1713,69.1862,18500.0
2015-02-25 13:30:00,92.83,93.02,92.82,93.0,25100.0,69.1862,69.3278,69.1787,69.3129,25100.0
2015-02-25 13:35:00,93.05,93.25,93.0,93.22,82700.0,69.3502,69.4992,69.3129,69.4769,82700.0
2015-02-25 13:40:00,93.22,93.22,93.03,93.05,34900.0,69.4769,69.4769,69.3352,69.3502,34900.0
2015-02-25 13:45:00,93.06,93.16,93.03,93.15,24900.0,69.3576,69.4321,69.3352,69.4247,24900.0
2015-02-25 13:50:00,93.16,93.24,93.08,93.12,62900.0,69.4321,69.4918,69.3725,69.4023,62900.0
2015-02-25 13:55:00,93.11,93.13,92.98,93.07,48200.0,69.3949,69.4098,69.298,69.3651,48200.0
2015-02-25 14:00:00,93.07,93.25,93.0,93.22,51000.0,69.3651,69.4992,69.3129,69.4769,51000.0
2015-02-25 14:05:00,93.22,93.23,92.88,92.97,89900.0,69.4769,69.4843,69.2235,69.2905,89900.0
2015-02-25 14:10:00,92.98,92.99,92.83,92.93,52600.0,69.298,69.3054,69.1862,69.2607,52600.0
2015-02-25 14:15:00,92.93,93.06,92.88,92.91,40000.0,69.2607,69.3576,69.2235,69.2458,40000.0
2015-02-25 14:20:00,92.9,93.01,92.87,92.96,37500.0,69.2384,69.3203,69.216,69.2831,37500.0
2015-02-25 14:25:00,92.97,93.05,92.88,93.0,66900.0,69.2905,69.3502,69.2235,69.3129,66900.0
2015-02-25 14:30:00,92.98,93.14,92.95,93.0,64700.0,69.298,69.4172,69.2756,69.3129,64700.0
2015-02-25 14:35:00,93.01,93.02,92.8,92.87,49800.0,69.3203,69.3278,69.1638,69.216,49800.0
2015-02-25 14:40:00,92.84,92.84,92.61,92.63,52800.0,69.1936,69.1936,69.0222,69.0371,52800.0
2015-02-25 14:45:00,92.62,92.76,92.61,92.64,39400.0,69.0297,69.134,69.0222,69.0446,39400.0
2015-02-25 14:50:00,92.63,92.77,92.55,92.65,48400.0,69.0371,69.1415,68.9775,69.052,48400.0
2015-02-25 14:55:00,92.63,92.7,92.63,92.68,40700.0,69.0371,69.0893,69.0371,69.0744,40700.0
2015-02-25 15:00:00,92.68,92.75,92.56,92.57,42500.0,69.0744,69.1266,68.985,68.9924,42500.0
2015-02-25 15:05:00,92.56,92.69,92.5,92.62,40500.0,68.985,69.0818,68.9402,69.0297,40500.0
2015-02-25 15:10:00,92.63,92.88,92.63,92.87,26200.0,69.0371,69.2235,69.0371,69.216,26200.0
2015-02-25 15:15:00,92.87,92.98,92.86,92.96,43900.0,69.216,69.298,69.2085,69.2831,43900.0
2015-02-25 15:20:00,92.99,92.99,92.87,92.88,41000.0,69.3054,69.3054,69.216,69.2235,41000.0
2015-02-25 15:25:00,92.89,92.89,92.77,92.81,54600.0,69.2309,69.2309,69.1415,69.1713,54600.0
2015-02-25 15:30:00,92.79,92.88,92.74,92.76,65200.0,69.1564,69.2235,69.1191,69.134,65200.0
2015-02-25 15:35:00,92.76,92.93,92.76,92.82,58800.0,69.134,69.2607,69.134,69.1787,58800.0
2015-02-25 15:40:00,92.82,92.95,92.78,92.86,86200.0,69.1787,69.2756,69.1489,69.2085,86200.0
2015-02-25 15:45:00,92.86,92.92,92.85,92.88,101600.0,69.2085,69.2533,69.2011,69.2235,101600.0
2015-02-25 15:50:00,92.89,93.02,92.89,93.0,117500.0,69.2309,69.3278,69.2309,69.3129,117500.0
2015-02-25 15:55:00,93.0,93.08,92.96,93.0,169100.0,69.3129,69.3725,69.2831,69.3129,169100.0
2015-02-26 09:30:00,91.81,92.19,91.51,91.7,122800.0,68.426,68.7092,68.2024,68.344,122800.0
2015-02-26 09:35:00,91.69,92.25,91.53,91.77,75000.0,68.3365,68.7539,68.2173,68.3962,75000.0
2015-02-26 09:40:00,91.75,92.13,91.53,92.13,36400.0,68.3813,68.6645,68.2173,68.6645,36400.0
2015-02-26 09:45:00,92.13,92.13,91.55,91.55,48000.0,68.6645,68.6645,68.2322,68.2322,48000.0
2015-02-26 09:50:00,91.55,91.64,91.32,91.42,52900.0,68.2322,68.2993,68.0608,68.1353,52900.0
2015-02-26 09:55:00,91.45,91.53,91.09,91.25,50800.0,68.1577,68.2173,67.8894,68.0086,50800.0
2015-02-26 10:00:00,91.25,91.44,91.23,91.25,39800.0,68.0086,68.1502,67.9937,68.0086,39800.0
2015-02-26 10:05:00,91.26,91.52,91.25,91.46,52300.0,68.0161,68.2098,68.0086,68.1651,52300.0
2015-02-26 10:10:00,91.45,91.47,91.26,91.36,52000.0,68.1577,68.1726,68.0161,68.0906,52000.0
2015-02-26 10:15:00,91.35,91.46,91.31,91.41,71300.0,68.0831,68.1651,68.0533,68.1279,71300.0
2015-02-26 10:20:00,91.42,91.42,91.27,91.3,56600.0,68.1353,68.1353,68.0235,68.0459,56600.0
2015-02-26 10:25:00,91.29,91.31,91.06,91.06,53800.0,68.0384,68.0533,67.867,67.867,53800.0
2015-02-26 10:30:00,91.03,91.05,90.77,90.8,72700.0,67.8446,67.8596,67.6509,67.6732,72700.0
2015-02-26 10:35:00,90.81,90.98,90.69,90.98,169500.0,67.6807,67.8074,67.5912,67.8074,169500.0
2015-02-26 10:40:00,90.99,90.99,90.5,90.66,65400.0,67.8148,67.8148,67.4496,67.5689,65400.0
2015-02-26 10:45:00,90.67,90.82,90.59,90.72,22800.0,67.5763,67.6881,67.5167,67.6136,22800.0
2015-02-26 10:50:00,90.73,90.86,90.7,90.83,30200.0,67.6211,67.7179,67.5987,67.6956,30200.0
2015-02-26 10:55:00,90.84,90.93,90.79,90.79,58900.0,67.703,67.7701,67.6658,67.6658,58900.0
2015-02-26 11:00:00,90.79,91.0,90.79,90.85,56200.0,67.6658,67.8223,67.6658,67.7105,56200.0
2015-02-26 11:05:00,90.84,91.0,90.78,90.94,25600.0,67.703,67.8223,67.6583,67.7776,25600.0
2015-02-26 11:10:00,90.92,90.92,90.54,90.54,40700.0,67.7627,67.7627,67.4794,67.4794,40700.0
2015-02-26 11:15:00,90.54,90.68,90.5,90.56,37200.0,67.4794,67.5838,67.4496,67.4944,37200.0
2015-02-26 11:20:00,90.59,90.63,90.3,90.3,35500.0,67.5167,67.5465,67.3006,67.3006,35500.0
2015-02-26 11:25:00,90.34,90.45,90.29,90.35,33700.0,67.3304,67.4124,67.2931,67.3378,33700.0
2015-02-26 11:30:00,90.35,90.61,90.33,90.6,40100.0,67.3378,67.5316,67.3229,67.5242,40100.0
2015-02-26 11:35:00,90.62,90.81,90.48,90.52,76300.0,67.5391,67.6807,67.4347,67.4645,76300.0
2015-02-26 11:40:00,90.49,90.56,90.41,90.41,20300.0,67.4422,67.4944,67.3826,67.3826,20300.0
2015-02-26 11:45:00,90.43,90.45,90.05,90.06,62100.0,67.3975,67.4124,67.1143,67.1217,62100.0
2015-02-26 11:50:00,90.06,90.16,90.03,90.12,44900.0,67.1217,67.1962,67.0993,67.1664,44900.0
2015-02-26 11:55:00,90.15,90.19,90.07,90.11,47100.0,67.1888,67.2186,67.1292,67.159,47100.0
2015-02-26 12:00:00,90.12,90.21,90.1,90.17,47300.0,67.1664,67.2335,67.1515,67.2037,47300.0
2015-02-26 12:05:00,90.18,90.29,90.17,90.2,50400.0,67.2111,67.2931,67.2037,67.226,50400.0
2015-02-26 12:10:00,90.23,90.39,90.11,90.3,45600.0,67.2484,67.3677,67.159,67.3006,45600.0
2015-02-26 12:15:00,90.3,90.3,90.12,90.16,68200.0,67.3006,67.3006,67.1664,67.1962,68200.0
2015-02-26 12:20:00,90.15,90.25,90.14,90.22,44800.0,67.1888,67.2633,67.1813,67.241,44800.0
2015-02-26 12:25:00,90.23,90.32,90.16,90.2,42000.0,67.2484,67.3155,67.1962,67.226,42000.0
2015-02-26 12:30:00,90.2,90.31,90.17,90.31,22700.0,67.226,67.308,67.2037,67.308,22700.0
2015-02-26 12:35:00,90.32,90.49,90.31,90.39,35400.0,67.3155,67.4422,67.308,67.3677,35400.0
2015-02-26 12:40:00,90.38,90.41,90.25,90.25,28500.0,67.3602,67.3826,67.2633,67.2633,28500.0
2015-02-26 12:45:00,90.25,90.28,90.16,90.17,28100.0,67.2633,67.2857,67.1962,67.2037,28100.0
2015-02-26 12:50:00,90.17,90.21,90.06,90.12,52700.0,67.2037,67.2335,67.1217,67.1664,52700.0
2015-02-26 12:55:00,90.12,90.22,90.0,90.05,63400.0,67.1664,67.241,67.077,67.1143,63400.0
2015-02-26 13:00:00,90.03,90.05,89.85,89.86,108200.0,67.0993,67.1143,66.9652,66.9726,108200.0
2015-02-26 13:05:00,89.87,90.0,89.8,89.98,55000.0,66.9801,67.077,66.9279,67.0621,55000.0
2015-02-26 13:10:00,89.97,89.98,89.85,89.9,34400.0,67.0546,67.0621,66.9652,67.0025,34400.0
2015-02-26 13:15:00,89.9,89.9,89.75,89.76,48200.0,67.0025,67.0025,66.8907,66.8981,48200.0
2015-02-26 13:20:00,89.76,89.76,89.61,89.73,79400.0,66.8981,66.8981,66.7863,66.8758,79400.0
2015-02-26 13:25:00,89.72,89.72,89.62,89.7,45200.0,66.8683,66.8683,66.7938,66.8534,45200.0
2015-02-26 13:30:00,89.7,89.85,89.63,89.83,65400.0,66.8534,66.9652,66.8012,66.9503,65400.0
2015-02-26 13:35:00,89.86,89.89,89.7,89.73,45400.0,66.9726,66.995,66.8534,66.8758,45400.0
2015-02-26 13:40:00,89.73,89.96,89.72,89.87,28500.0,66.8758,67.0472,66.8683,66.9801,28500.0
2015-02-26 13:45:00,89.87,90.06,89.85,90.0,52300.0,66.9801,67.1217,66.9652,67.077,52300.0
2015-02-26 13:50:00,90.0,90.02,89.92,89.97,45700.0,67.077,67.0919,67.0174,67.0546,45700.0
2015-02-26 13:55:00,89.97,90.06,89.94,90.05,20900.0,67.0546,67.1217,67.0323,67.1143,20900.0
2015-02-26 14:00:00,90.05,90.12,90.01,90.01,35600.0,67.1143,67.1664,67.0844,67.0844,35600.0
2015-02-26 14:05:00,90.0,90.04,89.76,89.76,48500.0,67.077,67.1068,66.8981,66.8981,48500.0
2015-02-26 14:10:00,89.77,89.88,89.75,89.84,77200.0,66.9056,66.9876,66.8907,66.9577,77200.0
2015-02-26 14:15:00,89.83,89.95,89.72,89.74,44400.0,66.9503,67.0397,66.8683,66.8832,44400.0
2015-02-26 14:20:00,89.73,89.88,89.68,89.88,46200.0,66.8758,66.9876,66.8385,66.9876,46200.0
2015-02-26 14:25:00,89.88,89.89,89.74,89.85,48200.0,66.9876,66.995,66.8832,66.9652,48200.0
2015-02-26 14:30:00,89.85,89.95,89.77,89.8,90900.0,66.9652,67.0397,66.9056,66.9279,90900.0
2015-02-26 14:35:00,89.81,89.89,89.74,89.87,55400.0,66.9354,66.995,66.8832,66.9801,55400.0
2015-02-26 14:40:00,89.87,90.07,89.87,89.9,67000.0,66.9801,67.1292,66.9801,67.0025,67000.0
2015-02-26 14:45:00,89.89,89.91,89.8,89.85,45600.0,66.995,67.0099,66.9279,66.9652,45600.0
2015-02-26 14:50:00,89.85,89.96,89.84,89.92,44400.0,66.9652,67.0472,66.9577,67.0174,44400.0
2015-02-26 14:55:00,89.94,89.98,89.88,89.97,32300.0,67.0323,67.0621,66.9876,67.0546,32300.0
2015-02-26 15:00:00,89.98,89.99,89.66,89.76,77000.0,67.0621,67.0695,66.8236,66.8981,77000.0
2015-02-26 15:05:00,89.75,89.79,89.68,89.77,68500.0,66.8907,66.9205,66.8385,66.9056,68500.0
2015-02-26 15:10:00,89.78,90.04,89.77,90.04,41600.0,66.913,67.1068,66.9056,67.1068,41600.0
2015-02-26 15:15:00,90.04,90.2,90.03,90.2,65000.0,67.1068,67.226,67.0993,67.226,65000.0
2015-02-26 15:20:00,90.17,90.19,90.01,90.02,36600.0,67.2037,67.2186,67.0844,67.0919,36600.0
2015-02-26 15:25:00,90.02,90.09,89.99,90.09,40900.0,67.0919,67.1441,67.0695,67.1441,40900.0
2015-02-26 15:30:00,90.09,90.25,90.07,90.25,62900.0,67.1441,67.2633,67.1292,67.2633,62900.0
2015-02-26 15:35:00,90.23,90.25,90.19,90.2,68900.0,67.2484,67.2633,67.2186,67.226,68900.0
2015-02-26 15:40:00,90.2,90.46,90.18,90.42,97400.0,67.226,67.4198,67.2111,67.39,97400.0
2015-02-26 15:45:00,90.41,90.42,90.1,90.11,119000.0,67.3826,67.39,67.1515,67.159,119000.0
2015-02-26 15:50:00,90.1,90.15,90.05,90.13,117800.0,67.1515,67.1888,67.1143,67.1739,117800.0
2015-02-26 15:55:00,90.13,90.17,90.07,90.14,213400.0,67.1739,67.2037,67.1292,67.1813,213400.0
2015-02-27 09:30:00,90.63,90.69,89.79,90.07,76600.0,67.5465,67.5912,66.9205,67.1292,76600.0
2015-02-27 09:35:00,90.01,90.36,89.85,89.94,45800.0,67.0844,67.3453,66.9652,67.0323,45800.0
2015-02-27 09:40:00,90.03,90.15,89.78,89.84,29100.0,67.0993,67.1888,66.913,66.9577,29100.0
2015-02-27 09:45:00,89.8,89.92,89.67,89.82,31000.0,66.9279,67.0174,66.831,66.9428,31000.0
2015-02-27 09:50:00,89.83,89.83,89.5,89.61,38000.0,66.9503,66.9503,66.7043,66.7863,38000.0
2015-02-27 09:55:00,89.6,89.67,89.55,89.65,24200.0,66.7789,66.831,66.7416,66.8161,24200.0
2015-02-27 10:00:00,89.63,89.81,89.61,89.79,28900.0,66.8012,66.9354,66.7863,66.9205,28900.0
2015-02-27 10:05:00,89.8,90.06,89.75,89.91,69800.0,66.9279,67.1217,66.8907,67.0099,69800.0
2015-02-27 10:10:00,89.92,90.14,89.91,90.0,58600.0,67.0174,67.1813,67.0099,67.077,58600.0
2015-02-27 10:15:00,89.99,90.1,89.98,90.1,39700.0,67.0695,67.1515,67.0621,67.1515,39700.0
2015-02-27 10:20:00,90.08,90.14,89.99,90.14,22700.0,67.1366,67.1813,67.0695,67.1813,22700.0
2015-02-27 10:25:00,90.15,90.27,90.09,90.12,38100.0,67.1888,67.2782,67.1441,67.1664,38100.0
2015-02-27 10:30:00,90.12,90.2,90.04,90.05,44200.0,67.1664,67.226,67.1068,67.1143,44200.0
2015-02-27 10:35:00,90.07,90.14,90.06,90.09,32400.0,67.1292,67.1813,67.1217,67.1441,32400.0
2015-02-27 10:40:00,90.1,90.22,90.04,90.2,38000.0,67.1515,67.241,67.1068,67.226,38000.0
2015-02-27 10:45:00,90.19,90.2,89.97,90.12,28000.0,67.2186,67.226,67.0546,67.1664,28000.0
2015-02-27 10:50:00,90.11,90.15,90.03,90.15,18900.0,67.159,67.1888,67.0993,67.1888,18900.0
2015-02-27 10:55:00,90.16,90.4,90.16,90.39,29600.0,67.1962,67.3751,67.1962,67.3677,29600.0
2015-02-27 11:00:00,90.37,90.38,90.11,90.13,45700.0,67.3527,67.3602,67.159,67.1739,45700.0
2015-02-27 11:05:00,90.14,90.34,90.12,90.34,44000.0,67.1813,67.3304,67.1664,67.3304,44000.0
2015-02-27 11:10:00,90.33,90.34,90.23,90.32,24400.0,67.3229,67.3304,67.2484,67.3155,24400.0
2015-02-27 11:15:00,90.34,90.39,90.28,90.3,26500.0,67.3304,67.3677,67.2857,67.3006,26500.0
2015-02-27 11:20:00,90.31,90.48,90.28,90.43,59500.0,67.308,67.4347,67.2857,67.3975,59500.0
2015-02-27 11:25:00,90.42,90.42,90.3,90.3,29500.0,67.39,67.39,67.3006,67.3006,29500.0
2015-02-27 11:30:00,90.3,90.57,90.28,90.57,48600.0,67.3006,67.5018,67.2857,67.5018,48600.0
2015-02-27 11:35:00,90.57,90.7,90.57,90.65,67400.0,67.5018,67.5987,67.5018,67.5614,67400.0
2015-02-27 11:40:00,90.65,90.71,90.63,90.65,55300.0,67.5614,67.6061,67.5465,67.5614,55300.0
2015-02-27 11:45:00,90.64,90.64,90.39,90.47,20000.0,67.554,67.554,67.3677,67.4273,20000.0
2015-02-27 11:50:00,90.48,90.51,90.38,90.44,27700.0,67.4347,67.4571,67.3602,67.4049,27700.0
2015-02-27 11:55:00,90.41,90.54,90.33,90.37,49100.0,67.3826,67.4794,67.3229,67.3527,49100.0
2015-02-27 12:00:00,90.37,90.38,90.25,90.28,25900.0,67.3527,67.3602,67.2633,67.2857,25900.0
2015-02-27 12:05:00,90.26,90.39,90.26,90.37,45000.0,67.2708,67.3677,67.2708,67.3527,45000.0
2015-02-27 12:10:00,90.38,90.41,90.37,90.4,24500.0,67.3602,67.3826,67.3527,67.3751,24500.0
2015-02-27 12:15:00,90.39,90.4,90.29,90.33,18500.0,67.3677,67.3751,67.2931,67.3229,18500.0
2015-02-27 12:20:00,90.32,90.34,90.28,90.34,19500.0,67.3155,67.3304,67.2857,67.3304,19500.0
2015-02-27 12:25:00,90.34,90.35,90.07,90.13,20000.0,67.3304,67.3378,67.1292,67.1739,20000.0
2015-02-27 12:30:00,90.14,90.23,89.99,90.06,25400.0,67.1813,67.2484,67.0695,67.1217,25400.0
2015-02-27 12:35:00,90.09,90.09,89.99,89.99,16100.0,67.1441,67.1441,67.0695,67.0695,16100.0
2015-02-27 12:40:00,90.0,90.01,89.89,89.89,26500.0,67.077,67.0844,66.995,66.995,26500.0
2015-02-27 12:45:00,89.88,89.95,89.82,89.93,17700.0,66.9876,67.0397,66.9428,67.0248,17700.0
2015-02-27 12:50:00,89.93,90.01,89.8,89.92,29300.0,67.0248,67.0844,66.9279,67.0174,29300.0
2015-02-27 12:55:00,89.92,90.03,89.89,89.92,25400.0,67.0174,67.0993,66.995,67.0174,25400.0
2015-02-27 13:00:00,89.92,90.06,89.76,89.77,29300.0,67.0174,67.1217,66.8981,66.9056,29300.0
2015-02-27 13:05:00,89.78,89.83,89.75,89.81,21100.0,66.913,66.9503,66.8907,66.9354,21100.0
2015-02-27 13:10:00,89.79,89.79,89.57,89.57,19500.0,66.9205,66.9205,66.7565,66.7565,19500.0
2015-02-27 13:15:00,89.58,89.59,89.46,89.52,22100.0,66.764,66.7714,66.6745,66.7192,22100.0
2015-02-27 13:20:00,89.52,89.63,89.49,89.53,25400.0,66.7192,66.8012,66.6969,66.7267,25400.0
2015-02-27 13:25:00,89.53,89.59,89.29,89.59,40400.0,66.7267,66.7714,66.5478,66.7714,40400.0
2015-02-27 13:30:00,89.6,89.76,89.55,89.67,32800.0,66.7789,66.8981,66.7416,66.831,32800.0
2015-02-27 13:35:00,89.65,89.73,89.57,89.61,18600.0,66.8161,66.8758,66.7565,66.7863,18600.0
2015-02-27 13:40:00,89.61,89.76,89.59,89.74,47200.0,66.7863,66.8981,66.7714,66.8832,47200.0
2015-02-27 13:45:00,89.73,89.84,89.64,89.8,34800.0,66.8758,66.9577,66.8087,66.9279,34800.0
2015-02-27 13:50:00,89.81,89.84,89.62,89.62,34100.0,66.9354,66.9577,66.7938,66.7938,34100.0
2015-02-27 13:55:00,89.63,89.63,89.47,89.49,28500.0,66.8012,66.8012,66.682,66.6969,28500.0
2015-02-27 14:00:00,89.5,89.54,89.43,89.44,27100.0,66.7043,66.7341,66.6522,66.6596,27100.0
2015-02-27 14:05:00,89.45,89.54,89.45,89.46,34100.0,66.6671,66.7341,66.6671,66.6745,34100.0
2015-02-27 14:10:00,89.46,89.56,89.44,89.56,45800.0,66.6745,66.7491,66.6596,66.7491,45800.0
2015-02-27 14:15:00,89.57,89.69,89.52,89.53,34100.0,66.7565,66.8459,66.7192,66.7267,34100.0
2015-02-27 14:20:00,89.53,89.84,89.48,89.81,57000.0,66.7267,66.9577,66.6894,66.9354,57000.0
2015-02-27 14:25:00,89.8,89.84,89.73,89.74,62200.0,66.9279,66.9577,66.8758,66.8832,62200.0
2015-02-27 14:30:00,89.73,89.73,89.55,89.68,46300.0,66.8758,66.8758,66.7416,66.8385,46300.0
2015-02-27 14:35:00,89.69,89.82,89.68,89.71,50700.0,66.8459,66.9428,66.8385,66.8608,50700.0
2015-02-27 14:40:00,89.69,89.75,89.59,89.74,55700.0,66.8459,66.8907,66.7714,66.8832,55700.0
2015-02-27 14:45:00,89.74,89.83,89.73,89.82,45700.0,66.8832,66.9503,66.8758,66.9428,45700.0
2015-02-27 14:50:00,89.82,89.96,89.8,89.95,40000.0,66.9428,67.0472,66.9279,67.0397,40000.0
2015-02-27 14:55:00,89.96,90.0,89.84,89.89,45800.0,67.0472,67.077,66.9577,66.995,45800.0
2015-02-27 15:00:00,89.9,89.9,89.73,89.84,29100.0,67.0025,67.0025,66.8758,66.9577,29100.0
2015-02-27 15:05:00,89.82,89.87,89.72,89.72,25800.0,66.9428,66.9801,66.8683,66.8683,25800.0
2015-02-27 15:10:00,89.72,89.75,89.59,89.6,32800.0,66.8683,66.8907,66.7714,66.7789,32800.0
2015-02-27 15:15:00,89.59,89.65,89.54,89.65,32400.0,66.7714,66.8161,66.7341,66.8161,32400.0
2015-02-27 15:20:00,89.65,89.67,89.57,89.6,27000.0,66.8161,66.831,66.7565,66.7789,27000.0
2015-02-27 15:25:00,89.6,89.68,89.54,89.66,41700.0,66.7789,66.8385,66.7341,66.8236,41700.0
2015-02-27 15:30:00,89.67,89.76,89.65,89.74,37400.0,66.831,66.8981,66.8161,66.8832,37400.0
2015-02-27 15:35:00,89.74,89.76,89.62,89.63,40700.0,66.8832,66.8981,66.7938,66.8012,40700.0
2015-02-27 15:40:00,89.63,89.68,89.52,89.65,75300.0,66.8012,66.8385,66.7192,66.8161,75300.0
2015-02-27 15:45:00,89.66,89.87,89.65,89.8,81200.0,66.8236,66.9801,66.8161,66.9279,81200.0
2015-02-27 15:50:00,89.79,89.84,89.79,89.8,86900.0,66.9205,66.9577,66.9205,66.9279,86900.0
2015-02-27 15:55:00,89.81,89.83,89.71,89.71,213600.0,66.9354,66.9503,66.8608,66.8608,213600.0
2015-03-02 09:30:00,89.08,89.2,88.49,88.5,130400.0,66.3913,66.4807,65.9516,65.959,130400.0
2015-03-02 09:35:00,88.5,88.59,88.17,88.23,168600.0,65.959,66.0261,65.7131,65.7578,168600.0
2015-03-02 09:40:00,88.2,88.45,87.85,88.37,214000.0,65.7354,65.9218,65.4746,65.8621,214000.0
2015-03-02 09:45:00,88.37,88.49,87.58,87.58,176500.0,65.8621,65.9516,65.2734,65.2734,176500.0
2015-03-02 09:50:00,87.58,87.6,87.2,87.34,183600.0,65.2734,65.2883,64.9901,65.0945,183600.0
2015-03-02 09:55:00,87.3,87.4,87.08,87.09,107800.0,65.0647,65.1392,64.9007,64.9082,107800.0
2015-03-02 10:00:00,87.09,87.99,87.09,87.89,179900.0,64.9082,65.5789,64.9082,65.5044,179900.0
2015-03-02 10:05:00,87.92,88.31,87.84,88.31,144900.0,65.5268,65.8174,65.4671,65.8174,144900.0
2015-03-02 10:10:00,88.31,88.5,88.17,88.34,106400.0,65.8174,65.959,65.7131,65.8398,106400.0
2015-03-02 10:15:00,88.34,88.76,88.32,88.73,96000.0,65.8398,66.1528,65.8249,66.1305,96000.0
2015-03-02 10:20:00,88.72,88.91,88.64,88.68,73500.0,66.123,66.2646,66.0634,66.0932,73500.0
2015-03-02 10:25:00,88.67,88.93,88.65,88.93,42500.0,66.0857,66.2795,66.0708,66.2795,42500.0
2015-03-02 10:30:00,88.95,89.1,88.79,88.8,102200.0,66.2944,66.4062,66.1752,66.1826,102200.0
2015-03-02 10:35:00,88.81,88.82,88.57,88.66,52200.0,66.1901,66.1975,66.0112,66.0783,52200.0
2015-03-02 10:40:00,88.66,88.71,88.4,88.46,50000.0,66.0783,66.1155,65.8845,65.9292,50000.0
2015-03-02 10:45:00,88.45,88.86,88.45,88.68,44700.0,65.9218,66.2273,65.9218,66.0932,44700.0
2015-03-02 10:50:00,88.68,88.97,88.68,88.73,53500.0,66.0932,66.3093,66.0932,66.1305,53500.0
2015-03-02 10:55:00,88.73,88.99,88.64,88.96,51400.0,66.1305,66.3242,66.0634,66.3019,51400.0
2015-03-02 11:00:00,88.97,89.06,88.92,89.01,37400.0,66.3093,66.3764,66.2721,66.3391,37400.0
2015-03-02 11:05:00,89.01,89.02,88.64,88.74,45900.0,66.3391,66.3466,66.0634,66.1379,45900.0
2015-03-02 11:10:00,88.71,88.87,88.71,88.77,46600.0,66.1155,66.2348,66.1155,66.1603,46600.0
2015-03-02 11:15:00,88.78,88.9,88.77,88.82,43100.0,66.1677,66.2572,66.1603,66.1975,43100.0
2015-03-02 11:20:00,88.83,88.98,88.76,88.97,33500.0,66.205,66.3168,66.1528,66.3093,33500.0
2015-03-02 11:25:00,88.98,89.01,88.85,88.93,32800.0,66.3168,66.3391,66.2199,66.2795,32800.0
2015-03-02 11:30:00,88.95,88.98,88.88,88.91,46800.0,66.2944,66.3168,66.2423,66.2646,46800.0
2015-03-02 11:35:00,88.9,89.01,88.81,88.87,38600.0,66.2572,66.3391,66.1901,66.2348,38600.0
2015-03-02 11:40:00,88.89,88.94,88.64,88.67,36900.0,66.2497,66.287,66.0634,66.0857,36900.0
2015-03-02 11:45:00,88.66,88.66,88.48,88.55,44900.0,66.0783,66.0783,65.9441,65.9963,44900.0
2015-03-02 11:50:00,88.55,88.57,88.3,88.3,48200.0,65.9963,66.0112,65.81,65.81,48200.0
2015-03-02 11:55:00,88.3,88.53,88.3,88.44,32200.0,65.81,65.9814,65.81,65.9143,32200.0
2015-03-02 12:00:00,88.42,88.53,88.36,88.37,28200.0,65.8994,65.9814,65.8547,65.8621,28200.0
2015-03-02 12:05:00,88.37,88.58,88.37,88.53,26500.0,65.8621,66.0187,65.8621,65.9814,26500.0
2015-03-02 12:10:00,88.54,88.57,88.4,88.42,27900.0,65.9888,66.0112,65.8845,65.8994,27900.0
2015-03-02 12:15:00,88.44,88.5,88.31,88.46,26700.0,65.9143,65.959,65.8174,65.9292,26700.0
2015-03-02 12:20:00,88.46,88.65,88.37,88.62,43100.0,65.9292,66.0708,65.8621,66.0485,43100.0
2015-03-02 12:25:00,88.62,88.76,88.62,88.65,20800.0,66.0485,66.1528,66.0485,66.0708,20800.0
2015-03-02 12:30:00,88.67,88.81,88.67,88.74,23500.0,66.0857,66.1901,66.0857,66.1379,23500.0
2015-03-02 12:35:00,88.73,88.73,88.56,88.61,21200.0,66.1305,66.1305,66.0038,66.041,21200.0
2015-03-02 12:40:00,88.62,88.63,88.54,88.58,17800.0,66.0485,66.0559,65.9888,66.0187,17800.0
2015-03-02 12:45:00,88.6,88.72,88.6,88.66,25100.0,66.0336,66.123,66.0336,66.0783,25100.0
2015-03-02 12:50:00,88.66,88.79,88.65,88.7,34500.0,66.0783,66.1752,66.0708,66.1081,34500.0
2015-03-02 12:55:00,88.68,88.68,88.45,88.47,33300.0,66.0932,66.0932,65.9218,65.9367,33300.0
2015-03-02 13:00:00,88.45,88.48,88.24,88.35,27700.0,65.9218,65.9441,65.7653,65.8472,27700.0
2015-03-02 13:05:00,88.35,88.51,88.34,88.51,46100.0,65.8472,65.9665,65.8398,65.9665,46100.0
2015-03-02 13:10:00,88.54,88.63,88.41,88.55,40500.0,65.9888,66.0559,65.892,65.9963,40500.0
2015-03-02 13:15:00,88.54,88.65,88.53,88.65,15800.0,65.9888,66.0708,65.9814,66.0708,15800.0
2015-03-02 13:20:00,88.64,88.7,88.47,88.48,23100.0,66.0634,66.1081,65.9367,65.9441,23100.0
2015-03-02 13:25:00,88.45,88.48,88.33,88.47,21200.0,65.9218,65.9441,65.8323,65.9367,21200.0
2015-03-02 13:30:00,88.46,88.49,88.39,88.48,23200.0,65.9292,65.9516,65.8771,65.9441,23200.0
2015-03-02 13:35:00,88.47,88.7,88.45,88.58,34400.0,65.9367,66.1081,65.9218,66.0187,34400.0
2015-03-02 13:40:00,88.59,88.6,88.49,88.5,18000.0,66.0261,66.0336,65.9516,65.959,18000.0
2015-03-02 13:45:00,88.5,88.64,88.42,88.45,28100.0,65.959,66.0634,65.8994,65.9218,28100.0
2015-03-02 13:50:00,88.42,88.5,88.33,88.46,23800.0,65.8994,65.959,65.8323,65.9292,23800.0
2015-03-02 13:55:00,88.47,88.49,88.33,88.48,17600.0,65.9367,65.9516,65.8323,65.9441,17600.0
2015-03-02 14:00:00,88.5,88.52,88.39,88.46,34000.0,65.959,65.9739,65.8771,65.9292,34000.0
2015-03-02 14:05:00,88.46,88.53,88.27,88.29,40000.0,65.9292,65.9814,65.7876,65.8025,40000.0
2015-03-02 14:10:00,88.29,88.42,88.23,88.32,31100.0,65.8025,65.8994,65.7578,65.8249,31100.0
2015-03-02 14:15:00,88.35,88.43,88.34,88.41,26400.0,65.8472,65.9069,65.8398,65.892,26400.0
2015-03-02 14:20:00,88.39,88.47,88.31,88.36,26800.0,65.8771,65.9367,65.8174,65.8547,26800.0
2015-03-02 14:25:00,88.36,88.37,88.21,88.23,14500.0,65.8547,65.8621,65.7429,65.7578,14500.0
2015-03-02 14:30:00,88.23,88.41,88.21,88.39,18300.0,65.7578,65.892,65.7429,65.8771,18300.0
2015-03-02 14:35:00,88.4,88.49,88.33,88.49,19400.0,65.8845,65.9516,65.8323,65.9516,19400.0
2015-03-02 14:40:00,88.49,88.51,88.4,88.46,27600.0,65.9516,65.9665,65.8845,65.9292,27600.0
2015-03-02 14:45:00,88.46,88.51,88.41,88.47,23700.0,65.9292,65.9665,65.892,65.9367,23700.0
2015-03-02 14:50:00,88.49,88.6,88.47,88.6,28000.0,65.9516,66.0336,65.9367,66.0336,28000.0
2015-03-02 14:55:00,88.58,88.67,88.5,88.57,40200.0,66.0187,66.0857,65.959,66.0112,40200.0
2015-03-02 15:00:00,88.56,88.68,88.55,88.66,31500.0,66.0038,66.0932,65.9963,66.0783,31500.0
2015-03-02 15:05:00,88.67,88.82,88.66,88.78,49200.0,66.0857,66.1975,66.0783,66.1677,49200.0
2015-03-02 15:10:00,88.78,88.94,88.77,88.9,82300.0,66.1677,66.287,66.1603,66.2572,82300.0
2015-03-02 15:15:00,88.89,88.96,88.85,88.95,52300.0,66.2497,66.3019,66.2199,66.2944,52300.0
2015-03-02 15:20:00,88.94,89.01,88.9,88.95,44600.0,66.287,66.3391,66.2572,66.2944,44600.0
2015-03-02 15:25:00,88.95,89.06,88.95,89.03,57800.0,66.2944,66.3764,66.2944,66.354,57800.0
2015-03-02 15:30:00,89.03,89.08,88.95,88.99,49500.0,66.354,66.3913,66.2944,66.3242,49500.0
2015-03-02 15:35:00,88.99,89.05,88.98,89.04,39200.0,66.3242,66.369,66.3168,66.3615,39200.0
2015-03-02 15:40:00,89.05,89.08,88.97,89.02,79900.0,66.369,66.3913,66.3093,66.3466,79900.0
2015-03-02 15:45:00,89.02,89.09,88.97,89.08,123100.0,66.3466,66.3988,66.3093,66.3913,123100.0
2015-03-02 15:50:00,89.08,89.09,89.02,89.04,95100.0,66.3913,66.3988,66.3466,66.3615,95100.0
2015-03-02 15:55:00,89.05,89.13,89.04,89.08,138100.0,66.369,66.4286,66.3615,66.3913,138100.0
2015-03-03 09:30:00,88.98,89.43,88.88,89.08,78700.0,66.3168,66.6522,66.2423,66.3913,78700.0
2015-03-03 09:35:00,89.02,89.41,89.02,89.35,53700.0,66.3466,66.6373,66.3466,66.5925,53700.0
2015-03-03 09:40:00,89.3,89.52,88.67,88.86,63800.0,66.5553,66.7192,66.0857,66.2273,63800.0
2015-03-03 09:45:00,88.89,89.27,88.86,88.99,25700.0,66.2497,66.5329,66.2273,66.3242,25700.0
2015-03-03 09:50:00,88.96,88.96,88.6,88.92,30400.0,66.3019,66.3019,66.0336,66.2721,30400.0
2015-03-03 09:55:00,88.93,89.23,88.91,89.16,23300.0,66.2795,66.5031,66.2646,66.4509,23300.0
2015-03-03 10:00:00,89.21,89.24,89.05,89.08,30200.0,66.4882,66.5106,66.369,66.3913,30200.0
2015-03-03 10:05:00,89.16,89.16,88.89,89.05,65900.0,66.4509,66.4509,66.2497,66.369,65900.0
2015-03-03 10:10:00,89.05,89.21,89.05,89.13,29400.0,66.369,66.4882,66.369,66.4286,29400.0
2015-03-03 10:15:00,89.15,89.27,89.13,89.24,38300.0,66.4435,66.5329,66.4286,66.5106,38300.0
2015-03-03 10:20:00,89.25,89.47,89.24,89.41,39500.0,66.518,66.682,66.5106,66.6373,39500.0
2015-03-03 10:25:00,89.43,89.5,89.3,89.38,33200.0,66.6522,66.7043,66.5553,66.6149,33200.0
2015-03-03 10:30:00,89.37,89.37,89.1,89.32,27900.0,66.6074,66.6074,66.4062,66.5702,27900.0
2015-03-03 10:35:00,89.33,89.45,89.27,89.44,29100.0,66.5776,66.6671,66.5329,66.6596,29100.0
2015-03-03 10:40:00,89.44,89.69,89.43,89.47,43700.0,66.6596,66.8459,66.6522,66.682,43700.0
2015-03-03 10:45:00,89.47,89.65,89.46,89.65,21500.0,66.682,66.8161,66.6745,66.8161,21500.0
2015-03-03 10:50:00,89.61,89.66,89.39,89.41,24900.0,66.7863,66.8236,66.6224,66.6373,24900.0
2015-03-03 10:55:00,89.41,89.41,89.3,89.35,22300.0,66.6373,66.6373,66.5553,66.5925,22300.0
2015-03-03 11:00:00,89.35,89.55,89.3,89.54,34200.0,66.5925,66.7416,66.5553,66.7341,34200.0
2015-03-03 11:05:00,89.53,89.62,89.45,89.47,28300.0,66.7267,66.7938,66.6671,66.682,28300.0
2015-03-03 11:10:00,89.47,89.53,89.35,89.36,25800.0,66.682,66.7267,66.5925,66.6,25800.0
2015-03-03 11:15:00,89.36,89.41,89.23,89.31,20100.0,66.6,66.6373,66.5031,66.5627,20100.0
2015-03-03 11:20:00,89.27,89.39,89.26,89.27,28900.0,66.5329,66.6224,66.5255,66.5329,28900.0
2015-03-03 11:25:00,89.24,89.38,89.24,89.34,17400.0,66.5106,66.6149,66.5106,66.5851,17400.0
2015-03-03 11:30:00,89.32,89.33,89.06,89.09,43000.0,66.5702,66.5776,66.3764,66.3988,43000.0
2015-03-03 11:35:00,89.15,89.29,89.14,89.22,54200.0,66.4435,66.5478,66.436,66.4957,54200.0
2015-03-03 11:40:00,89.22,89.36,89.2,89.33,27000.0,66.4957,66.6,66.4807,66.5776,27000.0
2015-03-03 11:45:00,89.33,89.6,89.33,89.39,51900.0,66.5776,66.7789,66.5776,66.6224,51900.0
2015-03-03 11:50:00,89.4,89.52,89.34,89.52,24400.0,66.6298,66.7192,66.5851,66.7192,24400.0
2015-03-03 11:55:00,89.53,89.61,89.52,89.6,32600.0,66.7267,66.7863,66.7192,66.7789,32600.0
2015-03-03 12:00:00,89.6,89.63,89.45,89.53,28200.0,66.7789,66.8012,66.6671,66.7267,28200.0
2015-03-03 12:05:00,89.55,89.55,89.36,89.51,18200.0,66.7416,66.7416,66.6,66.7118,18200.0
2015-03-03 12:10:00,89.51,90.09,89.49,90.03,190700.0,66.7118,67.1441,66.6969,67.0993,190700.0
2015-03-03 12:15:00,90.05,90.43,89.98,90.27,163400.0,67.1143,67.3975,67.0621,67.2782,163400.0
2015-03-03 12:20:00,90.22,90.26,89.99,90.2,107900.0,67.241,67.2708,67.0695,67.226,107900.0
2015-03-03 12:25:00,90.2,90.63,90.1,90.63,99200.0,67.226,67.5465,67.1515,67.5465,99200.0
2015-03-03 12:30:00,90.6,90.63,90.25,90.31,63300.0,67.5242,67.5465,67.2633,67.308,63300.0
2015-03-03 12:35:00,90.32,90.62,90.32,90.54,62700.0,67.3155,67.5391,67.3155,67.4794,62700.0
2015-03-03 12:40:00,90.56,90.9,90.53,90.87,113300.0,67.4944,67.7478,67.472,67.7254,113300.0
2015-03-03 12:45:00,90.9,91.01,90.82,90.89,74600.0,67.7478,67.8297,67.6881,67.7403,74600.0
2015-03-03 12:50:00,90.89,90.95,90.73,90.75,41700.0,67.7403,67.785,67.6211,67.636,41700.0
2015-03-03 12:55:00,90.73,90.82,90.68,90.75,46500.0,67.6211,67.6881,67.5838,67.636,46500.0
2015-03-03 13:00:00,90.76,91.02,90.73,90.85,79700.0,67.6434,67.8372,67.6211,67.7105,79700.0
2015-03-03 13:05:00,90.84,91.0,90.83,90.96,32000.0,67.703,67.8223,67.6956,67.7925,32000.0
2015-03-03 13:10:00,90.99,90.99,90.84,90.88,22000.0,67.8148,67.8148,67.703,67.7329,22000.0
2015-03-03 13:15:00,90.87,91.0,90.84,90.9,39000.0,67.7254,67.8223,67.703,67.7478,39000.0
2015-03-03 13:20:00,90.91,91.11,90.91,90.95,40900.0,67.7552,67.9043,67.7552,67.785,40900.0
2015-03-03 13:25:00,90.95,91.02,90.83,90.87,53600.0,67.785,67.8372,67.6956,67.7254,53600.0
2015-03-03 13:30:00,90.94,90.98,90.83,90.85,50400.0,67.7776,67.8074,67.6956,67.7105,50400.0
2015-03-03 13:35:00,90.86,90.91,90.83,90.86,86800.0,67.7179,67.7552,67.6956,67.7179,86800.0
2015-03-03 13:40:00,90.85,90.9,90.84,90.85,59300.0,67.7105,67.7478,67.703,67.7105,59300.0
2015-03-03 13:45:00,90.85,90.86,90.69,90.76,31700.0,67.7105,67.7179,67.5912,67.6434,31700.0
2015-03-03 13:50:00,90.77,90.92,90.75,90.83,33100.0,67.6509,67.7627,67.636,67.6956,33100.0
2015-03-03 13:55:00,90.82,90.82,90.51,90.64,38000.0,67.6881,67.6881,67.4571,67.554,38000.0
2015-03-03 14:00:00,90.63,90.74,90.56,90.62,28500.0,67.5465,67.6285,67.4944,67.5391,28500.0
2015-03-03 14:05:00,90.6,90.71,90.4,90.69,35000.0,67.5242,67.6061,67.3751,67.5912,35000.0
2015-03-03 14:10:00,90.7,90.81,90.67,90.8,25200.0,67.5987,67.6807,67.5763,67.6732,25200.0
2015-03-03 14:15:00,90.82,90.99,90.81,90.95,43700.0,67.6881,67.8148,67.6807,67.785,43700.0
2015-03-03 14:20:00,90.95,90.97,90.83,90.85,40600.0,67.785,67.7999,67.6956,67.7105,40600.0
2015-03-03 14:25:00,90.85,90.95,90.85,90.94,47000.0,67.7105,67.785,67.7105,67.7776,47000.0
2015-03-03 14:30:00,90.94,91.0,90.87,90.94,33600.0,67.7776,67.8223,67.7254,67.7776,33600.0
2015-03-03 14:35:00,90.95,91.02,90.93,91.02,42900.0,67.785,67.8372,67.7701,67.8372,42900.0
2015-03-03 14:40:00,91.02,91.07,90.82,90.84,28300.0,67.8372,67.8745,67.6881,67.703,28300.0
2015-03-03 14:45:00,90.82,90.82,90.62,90.66,53400.0,67.6881,67.6881,67.5391,67.5689,53400.0
2015-03-03 14:50:00,90.66,90.81,90.63,90.78,58200.0,67.5689,67.6807,67.5465,67.6583,58200.0
2015-03-03 14:55:00,90.77,90.8,90.71,90.78,19300.0,67.6509,67.6732,67.6061,67.6583,19300.0
2015-03-03 15:00:00,90.78,90.8,90.7,90.72,42000.0,67.6583,67.6732,67.5987,67.6136,42000.0
2015-03-03 15:05:00,90.74,90.81,90.72,90.75,35100.0,67.6285,67.6807,67.6136,67.636,35100.0
2015-03-03 15:10:00,90.74,90.74,90.47,90.47,43800.0,67.6285,67.6285,67.4273,67.4273,43800.0
2015-03-03 15:15:00,90.48,90.59,90.44,90.53,45800.0,67.4347,67.5167,67.4049,67.472,45800.0
2015-03-03 15:20:00,90.52,90.65,90.47,90.62,30900.0,67.4645,67.5614,67.4273,67.5391,30900.0
2015-03-03 15:25:00,90.62,90.67,90.47,90.49,31000.0,67.5391,67.5763,67.4273,67.4422,31000.0
2015-03-03 15:30:00,90.48,90.53,90.4,90.49,53200.0,67.4347,67.472,67.3751,67.4422,53200.0
2015-03-03 15:35:00,90.48,90.56,90.47,90.47,44200.0,67.4347,67.4944,67.4273,67.4273,44200.0
2015-03-03 15:40:00,90.47,90.47,90.27,90.4,51700.0,67.4273,67.4273,67.2782,67.3751,51700.0
2015-03-03 15:45:00,90.38,90.41,90.19,90.36,72900.0,67.3602,67.3826,67.2186,67.3453,72900.0
2015-03-03 15:50:00,90.35,90.36,90.27,90.27,62200.0,67.3378,67.3453,67.2782,67.2782,62200.0
2015-03-03 15:55:00,90.27,90.39,90.26,90.35,91700.0,67.2782,67.3677,67.2708,67.3378,91700.0
2015-03-04 09:30:00,90.2,90.37,89.68,89.9,99300.0,67.226,67.3527,66.8385,67.0025,99300.0
2015-03-04 09:35:00,89.85,89.9,89.53,89.61,65000.0,66.9652,67.0025,66.7267,66.7863,65000.0
2015-03-04 09:40:00,89.61,89.62,89.41,89.45,56600.0,66.7863,66.7938,66.6373,66.6671,56600.0
2015-03-04 09:45:00,89.44,89.48,89.16,89.32,78800.0,66.6596,66.6894,66.4509,66.5702,78800.0
2015-03-04 09:50:00,89.31,89.44,89.19,89.21,53200.0,66.5627,66.6596,66.4733,66.4882,53200.0
2015-03-04 09:55:00,89.2,89.26,89.1,89.17,28200.0,66.4807,66.5255,66.4062,66.4584,28200.0
2015-03-04 10:00:00,89.17,89.45,89.03,89.13,59900.0,66.4584,66.6671,66.354,66.4286,59900.0
2015-03-04 10:05:00,89.15,89.15,88.95,88.96,58900.0,66.4435,66.4435,66.2944,66.3019,58900.0
2015-03-04 10:10:00,88.95,88.96,88.58,88.81,111500.0,66.2944,66.3019,66.0187,66.1901,111500.0
2015-03-04 10:15:00,88.83,89.02,88.8,89.02,29600.0,66.205,66.3466,66.1826,66.3466,29600.0
2015-03-04 10:20:00,89.02,89.24,88.99,89.12,40000.0,66.3466,66.5106,66.3242,66.4211,40000.0
2015-03-04 10:25:00,89.08,89.2,89.02,89.16,45300.0,66.3913,66.4807,66.3466,66.4509,45300.0
2015-03-04 10:30:00,89.01,89.15,88.55,88.72,80200.0,66.3391,66.4435,65.9963,66.123,80200.0
2015-03-04 10:35:00,88.72,88.94,88.55,88.88,48700.0,66.123,66.287,65.9963,66.2423,48700.0
2015-03-04 10:40:00,88.88,88.99,88.8,88.89,54600.0,66.2423,66.3242,66.1826,66.2497,54600.0
2015-03-04 10:45:00,88.89,88.99,88.7,88.88,61300.0,66.2497,66.3242,66.1081,66.2423,61300.0
2015-03-04 10:50:00,88.86,89.07,88.79,89.03,49800.0,66.2273,66.3839,66.1752,66.354,49800.0
2015-03-04 10:55:00,89.02,89.22,89.02,89.18,69300.0,66.3466,66.4957,66.3466,66.4658,69300.0
2015-03-04 11:00:00,89.17,89.42,89.1,89.34,49300.0,66.4584,66.6447,66.4062,66.5851,49300.0
2015-03-04 11:05:00,89.31,89.54,89.22,89.48,36600.0,66.5627,66.7341,66.4957,66.6894,36600.0
2015-03-04 11:10:00,89.49,89.53,89.36,89.46,27400.0,66.6969,66.7267,66.6,66.6745,27400.0
2015-03-04 11:15:00,89.47,89.53,89.34,89.39,33000.0,66.682,66.7267,66.5851,66.6224,33000.0
2015-03-04 11:20:00,89.39,89.4,89.22,89.38,18500.0,66.6224,66.6298,66.4957,66.6149,18500.0
2015-03-04 11:25:00,89.36,89.39,89.23,89.28,13700.0,66.6,66.6224,66.5031,66.5404,13700.0
2015-03-04 11:30:00,89.28,89.39,89.21,89.37,27200.0,66.5404,66.6224,66.4882,66.6074,27200.0
2015-03-04 11:35:00,89.37,89.45,89.33,89.34,22200.0,66.6074,66.6671,66.5776,66.5851,22200.0
2015-03-04 11:40:00,89.35,89.43,89.29,89.37,17600.0,66.5925,66.6522,66.5478,66.6074,17600.0
2015-03-04 11:45:00,89.34,89.4,89.22,89.38,83600.0,66.5851,66.6298,66.4957,66.6149,83600.0
2015-03-04 11:50:00,89.35,89.39,89.08,89.1,58300.0,66.5925,66.6224,66.3913,66.4062,58300.0
2015-03-04 11:55:00,89.1,89.15,88.92,88.95,25300.0,66.4062,66.4435,66.2721,66.2944,25300.0
2015-03-04 12:00:00,88.93,89.23,88.93,89.23,26000.0,66.2795,66.5031,66.2795,66.5031,26000.0
2015-03-04 12:05:00,89.23,89.33,89.18,89.33,29000.0,66.5031,66.5776,66.4658,66.5776,29000.0
2015-03-04 12:10:00,89.32,89.55,89.3,89.53,50800.0,66.5702,66.7416,66.5553,66.7267,50800.0
2015-03-04 12:15:00,89.51,89.68,89.48,89.64,50200.0,66.7118,66.8385,66.6894,66.8087,50200.0
2015-03-04 12:20:00,89.66,89.96,89.62,89.95,118100.0,66.8236,67.0472,66.7938,67.0397,118100.0
2015-03-04 12:25:00,89.95,89.95,89.7,89.78,37900.0,67.0397,67.0397,66.8534,66.913,37900.0
2015-03-04 12:30:00,89.79,90.05,89.76,90.04,29300.0,66.9205,67.1143,66.8981,67.1068,29300.0
2015-03-04 12:35:00,90.03,90.13,89.92,90.03,42200.0,67.0993,67.1739,67.0174,67.0993,42200.0
2015-03-04 12:40:00,90.0,90.33,89.96,90.32,72300.0,67.077,67.3229,67.0472,67.3155,72300.0
2015-03-04 12:45:00,90.34,90.43,90.2,90.2,65800.0,67.3304,67.3975,67.226,67.226,65800.0
2015-03-04 12:50:00,90.21,90.33,90.2,90.33,26900.0,67.2335,67.3229,67.226,67.3229,26900.0
2015-03-04 12:55:00,90.33,90.37,90.26,90.26,33100.0,67.3229,67.3527,67.2708,67.2708,33100.0
2015-03-04 13:00:00,90.26,90.28,90.18,90.18,29200.0,67.2708,67.2857,67.2111,67.2111,29200.0
2015-03-04 13:05:00,90.16,90.16,90.01,90.07,25400.0,67.1962,67.1962,67.0844,67.1292,25400.0
2015-03-04 13:10:00,90.06,90.08,89.98,90.08,28800.0,67.1217,67.1366,67.0621,67.1366,28800.0
2015-03-04 13:15:00,90.09,90.13,89.99,90.04,29200.0,67.1441,67.1739,67.0695,67.1068,29200.0
2015-03-04 13:20:00,90.03,90.08,89.88,90.01,28600.0,67.0993,67.1366,66.9876,67.0844,28600.0
2015-03-04 13:25:00,90.02,90.24,89.99,90.22,48600.0,67.0919,67.2559,67.0695,67.241,48600.0
2015-03-04 13:30:00,90.23,90.23,90.07,90.15,34000.0,67.2484,67.2484,67.1292,67.1888,34000.0
2015-03-04 13:35:00,90.15,90.17,90.02,90.11,27300.0,67.1888,67.2037,67.0919,67.159,27300.0
2015-03-04 13:40:00,90.12,90.12,89.94,89.99,18100.0,67.1664,67.1664,67.0323,67.0695,18100.0
2015-03-04 13:45:00,89.99,89.99,89.72,89.78,28800.0,67.0695,67.0695,66.8683,66.913,28800.0
2015-03-04 13:50:00,89.8,89.86,89.72,89.74,17000.0,66.9279,66.9726,66.8683,66.8832,17000.0
2015-03-04 13:55:00,89.75,89.76,89.69,89.73,13200.0,66.8907,66.8981,66.8459,66.8758,13200.0
2015-03-04 14:00:00,89.74,90.04,89.73,90.01,40900.0,66.8832,67.1068,66.8758,67.0844,40900.0
2015-03-04 14:05:00,89.99,90.11,89.97,90.07,45000.0,67.0695,67.159,67.0546,67.1292,45000.0
2015-03-04 14:10:00,90.09,90.18,90.0,90.01,27700.0,67.1441,67.2111,67.077,67.0844,27700.0
2015-03-04 14:15:00,90.0,90.12,89.96,90.03,32100.0,67.077,67.1664,67.0472,67.0993,32100.0
2015-03-04 14:20:00,90.03,90.11,89.99,90.03,11900.0,67.0993,67.159,67.0695,67.0993,11900.0
2015-03-04 14:25:00,90.02,90.06,90.01,90.06,12300.0,67.0919,67.1217,67.0844,67.1217,12300.0
2015-03-04 14:30:00,90.04,90.23,89.98,90.22,22200.0,67.1068,67.2484,67.0621,67.241,22200.0
2015-03-04 14:35:00,90.23,90.32,90.12,90.18,23200.0,67.2484,67.3155,67.1664,67.2111,23200.0
2015-03-04 14:40:00,90.18,90.33,90.17,90.32,18400.0,67.2111,67.3229,67.2037,67.3155,18400.0
2015-03-04 14:45:00,90.33,90.39,90.31,90.39,15600.0,67.3229,67.3677,67.308,67.3677,15600.0
2015-03-04 14:50:00,90.39,90.42,90.35,90.39,17200.0,67.3677,67.39,67.3378,67.3677,17200.0
2015-03-04 14:55:00,90.39,90.62,90.37,90.57,60100.0,67.3677,67.5391,67.3527,67.5018,60100.0
2015-03-04 15:00:00,90.57,90.62,90.44,90.53,24800.0,67.5018,67.5391,67.4049,67.472,24800.0
2015-03-04 15:05:00,90.5,90.51,90.4,90.47,16200.0,67.4496,67.4571,67.3751,67.4273,16200.0
2015-03-04 15:10:00,90.47,90.65,90.47,90.64,28100.0,67.4273,67.5614,67.4273,67.554,28100.0
2015-03-04 15:15:00,90.64,90.68,90.54,90.54,27600.0,67.554,67.5838,67.4794,67.4794,27600.0
2015-03-04 15:20:00,90.55,90.6,90.48,90.58,20600.0,67.4869,67.5242,67.4347,67.5093,20600.0
2015-03-04 15:25:00,90.59,90.75,90.57,90.74,64700.0,67.5167,67.636,67.5018,67.6285,64700.0
2015-03-04 15:30:00,90.75,90.95,90.73,90.83,75600.0,67.636,67.785,67.6211,67.6956,75600.0
2015-03-04 15:35:00,90.83,90.86,90.74,90.79,28300.0,67.6956,67.7179,67.6285,67.6658,28300.0
2015-03-04 15:40:00,90.8,90.8,90.58,90.64,45800.0,67.6732,67.6732,67.5093,67.554,45800.0
2015-03-04 15:45:00,90.62,90.62,90.53,90.58,66600.0,67.5391,67.5391,67.472,67.5093,66600.0
2015-03-04 15:50:00,90.57,90.58,90.45,90.5,60800.0,67.5018,67.5093,67.4124,67.4496,60800.0
2015-03-04 15:55:00,90.48,90.55,90.45,90.49,99700.0,67.4347,67.4869,67.4124,67.4422,99700.0
2015-03-05 09:30:00,89.85,90.28,89.43,89.58,79700.0,66.9652,67.2857,66.6522,66.764,79700.0
2015-03-05 09:35:00,89.66,89.84,89.37,89.73,34300.0,66.8236,66.9577,66.6074,66.8758,34300.0
2015-03-05 09:40:00,89.7,89.78,89.56,89.59,19100.0,66.8534,66.913,66.7491,66.7714,19100.0
2015-03-05 09:45:00,89.67,89.92,89.57,89.9,63200.0,66.831,67.0174,66.7565,67.0025,63200.0
2015-03-05 09:50:00,89.89,89.96,89.74,89.84,42000.0,66.995,67.0472,66.8832,66.9577,42000.0
2015-03-05 09:55:00,89.83,90.05,89.76,89.89,18300.0,66.9503,67.1143,66.8981,66.995,18300.0
2015-03-05 10:00:00,89.9,89.96,89.78,89.86,37500.0,67.0025,67.0472,66.913,66.9726,37500.0
2015-03-05 10:05:00,89.87,89.93,89.7,89.74,48200.0,66.9801,67.0248,66.8534,66.8832,48200.0
2015-03-05 10:10:00,89.76,90.04,89.76,90.04,40200.0,66.8981,67.1068,66.8981,67.1068,40200.0
2015-03-05 10:15:00,90.04,90.17,89.93,90.17,38700.0,67.1068,67.2037,67.0248,67.2037,38700.0
2015-03-05 10:20:00,90.17,90.17,89.96,90.08,18100.0,67.2037,67.2037,67.0472,67.1366,18100.0
2015-03-05 10:25:00,90.05,90.08,89.97,90.02,24300.0,67.1143,67.1366,67.0546,67.0919,24300.0
2015-03-05 10:30:00,90.0,90.1,89.92,90.1,25400.0,67.077,67.1515,67.0174,67.1515,25400.0
2015-03-05 10:35:00,90.1,90.41,90.08,90.38,46300.0,67.1515,67.3826,67.1366,67.3602,46300.0
2015-03-05 10:40:00,90.37,90.52,90.23,90.27,23600.0,67.3527,67.4645,67.2484,67.2782,23600.0
2015-03-05 10:45:00,90.26,90.34,90.25,90.28,29600.0,67.2708,67.3304,67.2633,67.2857,29600.0
2015-03-05 10:50:00,90.3,90.39,90.2,90.38,27000.0,67.3006,67.3677,67.226,67.3602,27000.0
2015-03-05 10:55:00,90.38,90.42,90.26,90.33,15900.0,67.3602,67.39,67.2708,67.3229,15900.0
2015-03-05 11:00:00,90.3,90.3,90.12,90.25,21000.0,67.3006,67.3006,67.1664,67.2633,21000.0
2015-03-05 11:05:00,90.25,90.28,90.13,90.13,35500.0,67.2633,67.2857,67.1739,67.1739,35500.0
2015-03-05 11:10:00,90.16,90.27,90.03,90.27,38300.0,67.1962,67.2782,67.0993,67.2782,38300.0
2015-03-05 11:15:00,90.29,90.35,90.22,90.34,27600.0,67.2931,67.3378,67.241,67.3304,27600.0
2015-03-05 11:20:00,90.33,90.35,90.11,90.13,57800.0,67.3229,67.3378,67.159,67.1739,57800.0
2015-03-05 11:25:00,90.14,90.25,90.1,90.2,17900.0,67.1813,67.2633,67.1515,67.226,17900.0
2015-03-05 11:30:00,90.19,90.24,90.17,90.2,19200.0,67.2186,67.2559,67.2037,67.226,19200.0
2015-03-05 11:35:00,90.2,90.31,90.14,90.17,24000.0,67.226,67.308,67.1813,67.2037,24000.0
2015-03-05 11:40:00,90.16,90.24,90.1,90.11,11900.0,67.1962,67.2559,67.1515,67.159,11900.0
2015-03-05 11:45:00,90.09,90.12,89.95,89.95,17700.0,67.1441,67.1664,67.0397,67.0397,17700.0
2015-03-05 11:50:00,89.97,90.1,89.94,90.06,16300.0,67.0546,67.1515,67.0323,67.1217,16300.0
2015-03-05 11:55:00,90.03,90.18,90.02,90.12,9300.0,67.0993,67.2111,67.0919,67.1664,9300.0
2015-03-05 12:00:00,90.12,90.13,89.98,90.09,11700.0,67.1664,67.1739,67.0621,67.1441,11700.0
2015-03-05 12:05:00,90.07,90.08,89.98,90.02,15200.0,67.1292,67.1366,67.0621,67.0919,15200.0
2015-03-05 12:10:00,90.04,90.04,89.95,89.98,13400.0,67.1068,67.1068,67.0397,67.0621,13400.0
2015-03-05 12:15:00,89.96,90.04,89.89,90.02,23700.0,67.0472,67.1068,66.995,67.0919,23700.0
2015-03-05 12:20:00,90.04,90.04,89.82,89.84,22400.0,67.1068,67.1068,66.9428,66.9577,22400.0
2015-03-05 12:25:00,89.87,89.87,89.7,89.74,16100.0,66.9801,66.9801,66.8534,66.8832,16100.0
2015-03-05 12:30:00,89.73,89.99,89.7,89.99,25000.0,66.8758,67.0695,66.8534,67.0695,25000.0
2015-03-05 12:35:00,90.0,90.03,89.94,89.96,12600.0,67.077,67.0993,67.0323,67.0472,12600.0
2015-03-05 12:40:00,89.95,90.17,89.93,90.11,19100.0,67.0397,67.2037,67.0248,67.159,19100.0
2015-03-05 12:45:00,90.08,90.17,90.03,90.14,16400.0,67.1366,67.2037,67.0993,67.1813,16400.0
2015-03-05 12:50:00,90.11,90.13,90.02,90.04,25700.0,67.159,67.1739,67.0919,67.1068,25700.0
2015-03-05 12:55:00,90.01,90.01,89.84,89.86,16300.0,67.0844,67.0844,66.9577,66.9726,16300.0
2015-03-05 13:00:00,89.85,89.93,89.85,89.88,16700.0,66.9652,67.0248,66.9652,66.9876,16700.0
2015-03-05 13:05:00,89.86,90.04,89.83,90.01,15500.0,66.9726,67.1068,66.9503,67.0844,15500.0
2015-03-05 13:10:00,90.0,90.09,89.95,90.08,15700.0,67.077,67.1441,67.0397,67.1366,15700.0
2015-03-05 13:15:00,90.05,90.08,90.0,90.08,11200.0,67.1143,67.1366,67.077,67.1366,11200.0
2015-03-05 13:20:00,90.08,90.11,89.99,90.07,21000.0,67.1366,67.159,67.0695,67.1292,21000.0
2015-03-05 13:25:00,90.08,90.17,90.04,90.05,30000.0,67.1366,67.2037,67.1068,67.1143,30000.0
2015-03-05 13:30:00,90.06,90.13,89.99,89.99,13200.0,67.1217,67.1739,67.0695,67.0695,13200.0
2015-03-05 13:35:00,89.98,89.98,89.85,89.92,20700.0,67.0621,67.0621,66.9652,67.0174,20700.0
2015-03-05 13:40:00,89.93,89.94,89.67,89.77,16400.0,67.0248,67.0323,66.831,66.9056,16400.0
2015-03-05 13:45:00,89.76,89.79,89.68,89.78,11800.0,66.8981,66.9205,66.8385,66.913,11800.0
2015-03-05 13:50:00,89.8,89.81,89.71,89.8,23300.0,66.9279,66.9354,66.8608,66.9279,23300.0
2015-03-05 13:55:00,89.8,89.83,89.7,89.72,13900.0,66.9279,66.9503,66.8534,66.8683,13900.0
2015-03-05 14:00:00,89.72,89.88,89.72,89.74,21400.0,66.8683,66.9876,66.8683,66.8832,21400.0
2015-03-05 14:05:00,89.76,89.83,89.69,89.8,18600.0,66.8981,66.9503,66.8459,66.9279,18600.0
2015-03-05 14:10:00,89.79,89.83,89.72,89.74,18800.0,66.9205,66.9503,66.8683,66.8832,18800.0
2015-03-05 14:15:00,89.75,89.77,89.66,89.67,20300.0,66.8907,66.9056,66.8236,66.831,20300.0
2015-03-05 14:20:00,89.67,89.72,89.52,89.65,26100.0,66.831,66.8683,66.7192,66.8161,26100.0
2015-03-05 14:25:00,89.66,89.85,89.65,89.74,19100.0,66.8236,66.9652,66.8161,66.8832,19100.0
2015-03-05 14:30:00,89.72,89.84,89.68,89.82,24600.0,66.8683,66.9577,66.8385,66.9428,24600.0
2015-03-05 14:35:00,89.85,89.86,89.72,89.82,19200.0,66.9652,66.9726,66.8683,66.9428,19200.0
2015-03-05 14:40:00,89.82,89.85,89.68,89.68,17900.0,66.9428,66.9652,66.8385,66.8385,17900.0
2015-03-05 14:45:00,89.7,89.82,89.69,89.71,18000.0,66.8534,66.9428,66.8459,66.8608,18000.0
2015-03-05 14:50:00,89.71,89.84,89.67,89.83,13600.0,66.8608,66.9577,66.831,66.9503,13600.0
2015-03-05 14:55:00,89.84,89.84,89.74,89.75,17800.0,66.9577,66.9577,66.8832,66.8907,17800.0
2015-03-05 15:00:00,89.75,89.78,89.61,89.63,17400.0,66.8907,66.913,66.7863,66.8012,17400.0
2015-03-05 15:05:00,89.64,89.64,89.53,89.56,34400.0,66.8087,66.8087,66.7267,66.7491,34400.0
2015-03-05 15:10:00,89.57,89.67,89.57,89.63,17500.0,66.7565,66.831,66.7565,66.8012,17500.0
2015-03-05 15:15:00,89.62,89.67,89.54,89.54,29900.0,66.7938,66.831,66.7341,66.7341,29900.0
2015-03-05 15:20:00,89.53,89.69,89.52,89.66,53500.0,66.7267,66.8459,66.7192,66.8236,53500.0
2015-03-05 15:25:00,89.67,89.76,89.67,89.7,27300.0,66.831,66.8981,66.831,66.8534,27300.0
2015-03-05 15:30:00,89.7,89.72,89.6,89.7,36300.0,66.8534,66.8683,66.7789,66.8534,36300.0
2015-03-05 15:35:00,89.7,89.78,89.68,89.77,31200.0,66.8534,66.913,66.8385,66.9056,31200.0
2015-03-05 15:40:00,89.76,89.9,89.67,89.78,40700.0,66.8981,67.0025,66.831,66.913,40700.0
2015-03-05 15:45:00,89.77,89.77,89.64,89.66,60300.0,66.9056,66.9056,66.8087,66.8236,60300.0
2015-03-05 15:50:00,89.66,89.73,89.65,89.7,56000.0,66.8236,66.8758,66.8161,66.8534,56000.0
2015-03-05 15:55:00,89.71,89.72,89.59,89.6,127100.0,66.8608,66.8683,66.7714,66.7789,127100.0
2015-03-06 09:30:00,88.92,88.95,88.56,88.56,102500.0,66.2721,66.2944,66.0038,66.0038,102500.0
2015-03-06 09:35:00,88.56,89.25,88.56,88.89,31000.0,66.0038,66.518,66.0038,66.2497,31000.0
2015-03-06 09:40:00,88.96,89.35,88.96,88.98,35300.0,66.3019,66.5925,66.3019,66.3168,35300.0
2015-03-06 09:45:00,88.97,89.29,88.82,89.18,39000.0,66.3093,66.5478,66.1975,66.4658,39000.0
2015-03-06 09:50:00,89.21,89.4,89.0,89.25,35700.0,66.4882,66.6298,66.3317,66.518,35700.0
2015-03-06 09:55:00,89.2,89.54,89.19,89.4,38400.0,66.4807,66.7341,66.4733,66.6298,38400.0
2015-03-06 10:00:00,89.41,89.75,89.41,89.66,51300.0,66.6373,66.8907,66.6373,66.8236,51300.0
2015-03-06 10:05:00,89.64,89.92,89.63,89.87,63200.0,66.8087,67.0174,66.8012,66.9801,63200.0
2015-03-06 10:10:00,89.87,89.95,89.71,89.73,33600.0,66.9801,67.0397,66.8608,66.8758,33600.0
2015-03-06 10:15:00,89.74,89.79,89.56,89.79,25700.0,66.8832,66.9205,66.7491,66.9205,25700.0
2015-03-06 10:20:00,89.78,89.96,89.71,89.95,36300.0,66.913,67.0472,66.8608,67.0397,36300.0
2015-03-06 10:25:00,89.95,90.0,89.82,89.94,23000.0,67.0397,67.077,66.9428,67.0323,23000.0
2015-03-06 10:30:00,89.88,89.92,89.65,89.68,14700.0,66.9876,67.0174,66.8161,66.8385,14700.0
2015-03-06 10:35:00,89.68,89.71,89.56,89.62,21100.0,66.8385,66.8608,66.7491,66.7938,21100.0
2015-03-06 10:40:00,89.63,89.65,89.54,89.6,27400.0,66.8012,66.8161,66.7341,66.7789,27400.0
2015-03-06 10:45:00,89.57,89.66,89.49,89.55,27800.0,66.7565,66.8236,66.6969,66.7416,27800.0
2015-03-06 10:50:00,89.54,89.68,89.43,89.64,44300.0,66.7341,66.8385,66.6522,66.8087,44300.0
2015-03-06 10:55:00,89.65,89.78,89.57,89.74,45700.0,66.8161,66.913,66.7565,66.8832,45700.0
2015-03-06 11:00:00,89.73,89.79,89.59,89.6,44700.0,66.8758,66.9205,66.7714,66.7789,44700.0
2015-03-06 11:05:00,89.6,89.66,89.49,89.5,21700.0,66.7789,66.8236,66.6969,66.7043,21700.0
2015-03-06 11:10:00,89.51,89.62,89.44,89.57,22900.0,66.7118,66.7938,66.6596,66.7565,22900.0
2015-03-06 11:15:00,89.57,89.76,89.52,89.75,41500.0,66.7565,66.8981,66.7192,66.8907,41500.0
2015-03-06 11:20:00,89.73,89.79,89.67,89.79,25200.0,66.8758,66.9205,66.831,66.9205,25200.0
2015-03-06 11:25:00,89.79,89.96,89.79,89.82,24900.0,66.9205,67.0472,66.9205,66.9428,24900.0
2015-03-06 11:30:00,89.79,89.79,89.63,89.65,30100.0,66.9205,66.9205,66.8012,66.8161,30100.0
2015-03-06 11:35:00,89.64,89.68,89.54,89.65,27200.0,66.8087,66.8385,66.7341,66.8161,27200.0
2015-03-06 11:40:00,89.68,89.69,89.53,89.57,25100.0,66.8385,66.8459,66.7267,66.7565,25100.0
2015-03-06 11:45:00,89.55,89.65,89.5,89.55,17900.0,66.7416,66.8161,66.7043,66.7416,17900.0
2015-03-06 11:50:00,89.56,89.69,89.52,89.64,21400.0,66.7491,66.8459,66.7192,66.8087,21400.0
2015-03-06 11:55:00,89.61,89.68,89.59,89.68,21500.0,66.7863,66.8385,66.7714,66.8385,21500.0
2015-03-06 12:00:00,89.68,89.83,89.67,89.75,38800.0,66.8385,66.9503,66.831,66.8907,38800.0
2015-03-06 12:05:00,89.75,89.8,89.67,89.75,28500.0,66.8907,66.9279,66.831,66.8907,28500.0
2015-03-06 12:10:00,89.76,89.83,89.69,89.78,44800.0,66.8981,66.9503,66.8459,66.913,44800.0
2015-03-06 12:15:00,89.77,89.79,89.59,89.59,36000.0,66.9056,66.9205,66.7714,66.7714,36000.0
2015-03-06 12:20:00,89.6,89.63,89.54,89.55,25300.0,66.7789,66.8012,66.7341,66.7416,25300.0
2015-03-06 12:25:00,89.53,89.62,89.49,89.58,29400.0,66.7267,66.7938,66.6969,66.764,29400.0
2015-03-06 12:30:00,89.57,89.63,89.48,89.58,14200.0,66.7565,66.8012,66.6894,66.764,14200.0
2015-03-06 12:35:00,89.6,89.63,89.51,89.63,28900.0,66.7789,66.8012,66.7118,66.8012,28900.0
2015-03-06 12:40:00,89.63,89.69,89.59,89.62,18000.0,66.8012,66.8459,66.7714,66.7938,18000.0
2015-03-06 12:45:00,89.61,89.64,89.58,89.58,50800.0,66.7863,66.8087,66.764,66.764,50800.0
2015-03-06 12:50:00,89.58,89.68,89.48,89.48,31400.0,66.764,66.8385,66.6894,66.6894,31400.0
2015-03-06 12:55:00,89.47,89.54,89.38,89.41,22000.0,66.682,66.7341,66.6149,66.6373,22000.0
2015-03-06 13:00:00,89.39,89.47,89.31,89.44,40900.0,66.6224,66.682,66.5627,66.6596,40900.0
2015-03-06 13:05:00,89.4,89.42,89.2,89.29,30300.0,66.6298,66.6447,66.4807,66.5478,30300.0
2015-03-06 13:10:00,89.32,89.33,89.2,89.29,9700.0,66.5702,66.5776,66.4807,66.5478,9700.0
2015-03-06 13:15:00,89.27,89.29,89.19,89.25,148600.0,66.5329,66.5478,66.4733,66.518,148600.0
2015-03-06 13:20:00,89.27,89.27,89.11,89.13,31300.0,66.5329,66.5329,66.4137,66.4286,31300.0
2015-03-06 13:25:00,89.15,89.24,89.1,89.15,29700.0,66.4435,66.5106,66.4062,66.4435,29700.0
2015-03-06 13:30:00,89.14,89.21,89.0,89.0,39600.0,66.436,66.4882,66.3317,66.3317,39600.0
2015-03-06 13:35:00,89.0,89.0,88.86,88.89,28000.0,66.3317,66.3317,66.2273,66.2497,28000.0
2015-03-06 13:40:00,88.91,88.99,88.86,88.95,27200.0,66.2646,66.3242,66.2273,66.2944,27200.0
2015-03-06 13:45:00,88.94,88.99,88.8,88.99,30900.0,66.287,66.3242,66.1826,66.3242,30900.0
2015-03-06 13:50:00,89.0,89.0,88.88,88.89,24300.0,66.3317,66.3317,66.2423,66.2497,24300.0
2015-03-06 13:55:00,88.9,89.06,88.88,89.06,18500.0,66.2572,66.3764,66.2423,66.3764,18500.0
2015-03-06 14:00:00,89.06,89.15,89.05,89.08,36700.0,66.3764,66.4435,66.369,66.3913,36700.0
2015-03-06 14:05:00,89.07,89.13,89.01,89.12,29000.0,66.3839,66.4286,66.3391,66.4211,29000.0
2015-03-06 14:10:00,89.09,89.15,89.06,89.06,47000.0,66.3988,66.4435,66.3764,66.3764,47000.0
2015-03-06 14:15:00,89.08,89.14,88.91,88.96,36100.0,66.3913,66.436,66.2646,66.3019,36100.0
2015-03-06 14:20:00,89.0,89.0,88.76,88.87,19000.0,66.3317,66.3317,66.1528,66.2348,19000.0
2015-03-06 14:25:00,88.89,88.93,88.81,88.85,18000.0,66.2497,66.2795,66.1901,66.2199,18000.0
2015-03-06 14:30:00,88.83,88.84,88.7,88.71,16000.0,66.205,66.2124,66.1081,66.1155,16000.0
2015-03-06 14:35:00,88.72,88.77,88.58,88.6,20000.0,66.123,66.1603,66.0187,66.0336,20000.0
2015-03-06 14:40:00,88.57,88.6,88.5,88.6,19300.0,66.0112,66.0336,65.959,66.0336,19300.0
2015-03-06 14:45:00,88.58,88.6,88.4,88.42,34000.0,66.0187,66.0336,65.8845,65.8994,34000.0
2015-03-06 14:50:00,88.42,88.46,88.34,88.34,27900.0,65.8994,65.9292,65.8398,65.8398,27900.0
2015-03-06 14:55:00,88.36,88.38,88.23,88.25,76400.0,65.8547,65.8696,65.7578,65.7727,76400.0
2015-03-06 15:00:00,88.25,88.52,88.24,88.49,27900.0,65.7727,65.9739,65.7653,65.9516,27900.0
2015-03-06 15:05:00,88.45,88.54,88.4,88.45,25500.0,65.9218,65.9888,65.8845,65.9218,25500.0
2015-03-06 15:10:00,88.48,88.48,88.3,88.31,19400.0,65.9441,65.9441,65.81,65.8174,19400.0
2015-03-06 15:15:00,88.34,88.42,88.25,88.41,61100.0,65.8398,65.8994,65.7727,65.892,61100.0
2015-03-06 15:20:00,88.41,88.5,88.37,88.5,24100.0,65.892,65.959,65.8621,65.959,24100.0
2015-03-06 15:25:00,88.48,88.51,88.27,88.37,529300.0,65.9441,65.9665,65.7876,65.8621,529300.0
2015-03-06 15:30:00,88.34,88.47,88.28,88.31,46600.0,65.8398,65.9367,65.7951,65.8174,46600.0
2015-03-06 15:35:00,88.33,88.44,88.31,88.32,61100.0,65.8323,65.9143,65.8174,65.8249,61100.0
2015-03-06 15:40:00,88.32,88.49,88.32,88.41,55900.0,65.8249,65.9516,65.8249,65.892,55900.0
2015-03-06 15:45:00,88.4,88.48,88.35,88.42,74400.0,65.8845,65.9441,65.8472,65.8994,74400.0
2015-03-06 15:50:00,88.42,88.51,88.41,88.51,90400.0,65.8994,65.9665,65.892,65.9665,90400.0
2015-03-06 15:55:00,88.5,88.61,88.45,88.56,138900.0,65.959,66.041,65.9218,66.0038,138900.0
2015-03-09 09:30:00,88.08,89.09,88.07,88.92,106100.0,65.646,66.3988,65.6386,66.2721,106100.0
2015-03-09 09:35:00,88.92,89.24,88.45,88.53,67900.0,66.2721,66.5106,65.9218,65.9814,67900.0
2015-03-09 09:40:00,88.59,88.7,88.2,88.2,26700.0,66.0261,66.1081,65.7354,65.7354,26700.0
2015-03-09 09:45:00,88.26,88.27,88.03,88.16,51500.0,65.7802,65.7876,65.6087,65.7056,51500.0
2015-03-09 09:50:00,88.2,88.2,87.81,87.86,66000.0,65.7354,65.7354,65.4448,65.482,66000.0
2015-03-09 09:55:00,87.89,88.05,87.87,87.96,56200.0,65.5044,65.6237,65.4895,65.5566,56200.0
2015-03-09 10:00:00,87.98,88.34,87.92,88.28,75200.0,65.5715,65.8398,65.5268,65.7951,75200.0
2015-03-09 10:05:00,88.3,88.6,88.28,88.4,23500.0,65.81,66.0336,65.7951,65.8845,23500.0
2015-03-09 10:10:00,88.41,88.45,88.18,88.4,31400.0,65.892,65.9218,65.7205,65.8845,31400.0
2015-03-09 10:15:00,88.4,88.72,88.35,88.72,59100.0,65.8845,66.123,65.8472,66.123,59100.0
2015-03-09 10:20:00,88.71,88.86,88.63,88.75,29600.0,66.1155,66.2273,66.0559,66.1454,29600.0
2015-03-09 10:25:00,88.75,88.76,88.53,88.64,28700.0,66.1454,66.1528,65.9814,66.0634,28700.0
2015-03-09 10:30:00,88.64,88.84,88.49,88.77,32100.0,66.0634,66.2124,65.9516,66.1603,32100.0
2015-03-09 10:35:00,88.81,88.91,88.71,88.75,44500.0,66.1901,66.2646,66.1155,66.1454,44500.0
2015-03-09 10:40:00,88.77,88.99,88.69,88.97,26200.0,66.1603,66.3242,66.1006,66.3093,26200.0
2015-03-09 10:45:00,88.93,89.17,88.87,89.12,36600.0,66.2795,66.4584,66.2348,66.4211,36600.0
2015-03-09 10:50:00,89.11,89.25,89.09,89.09,34600.0,66.4137,66.518,66.3988,66.3988,34600.0
2015-03-09 10:55:00,89.09,89.13,88.78,88.78,41200.0,66.3988,66.4286,66.1677,66.1677,41200.0
2015-03-09 11:00:00,88.79,88.85,88.74,88.74,70400.0,66.1752,66.2199,66.1379,66.1379,70400.0
2015-03-09 11:05:00,88.72,88.76,88.68,88.71,31000.0,66.123,66.1528,66.0932,66.1155,31000.0
2015-03-09 11:10:00,88.7,88.86,88.66,88.74,70100.0,66.1081,66.2273,66.0783,66.1379,70100.0
2015-03-09 11:15:00,88.71,88.79,88.65,88.7,14000.0,66.1155,66.1752,66.0708,66.1081,14000.0
2015-03-09 11:20:00,88.68,88.7,88.56,88.58,12600.0,66.0932,66.1081,66.0038,66.0187,12600.0
2015-03-09 11:25:00,88.59,88.73,88.58,88.65,17100.0,66.0261,66.1305,66.0187,66.0708,17100.0
2015-03-09 11:30:00,88.63,88.7,88.6,88.63,20900.0,66.0559,66.1081,66.0336,66.0559,20900.0
2015-03-09 11:35:00,88.62,88.72,88.59,88.62,17600.0,66.0485,66.123,66.0261,66.0485,17600.0
2015-03-09 11:40:00,88.61,88.76,88.55,88.63,17800.0,66.041,66.1528,65.9963,66.0559,17800.0
2015-03-09 11:45:00,88.6,88.6,88.4,88.44,24100.0,66.0336,66.0336,65.8845,65.9143,24100.0
2015-03-09 11:50:00,88.44,88.44,88.28,88.36,39100.0,65.9143,65.9143,65.7951,65.8547,39100.0
2015-03-09 11:55:00,88.35,88.49,88.32,88.49,26300.0,65.8472,65.9516,65.8249,65.9516,26300.0
2015-03-09 12:00:00,88.46,88.51,88.31,88.33,23100.0,65.9292,65.9665,65.8174,65.8323,23100.0
2015-03-09 12:05:00,88.31,88.37,88.27,88.32,25500.0,65.8174,65.8621,65.7876,65.8249,25500.0
2015-03-09 12:10:00,88.29,88.4,88.29,88.36,13500.0,65.8025,65.8845,65.8025,65.8547,13500.0
2015-03-09 12:15:00,88.36,88.48,88.31,88.47,19500.0,65.8547,65.9441,65.8174,65.9367,19500.0
2015-03-09 12:20:00,88.48,88.6,88.47,88.6,19000.0,65.9441,66.0336,65.9367,66.0336,19000.0
2015-03-09 12:25:00,88.59,88.59,88.43,88.47,7100.0,66.0261,66.0261,65.9069,65.9367,7100.0
2015-03-09 12:30:00,88.47,88.7,88.47,88.62,13000.0,65.9367,66.1081,65.9367,66.0485,13000.0
2015-03-09 12:35:00,88.64,88.7,88.58,88.59,21900.0,66.0634,66.1081,66.0187,66.0261,21900.0
2015-03-09 12:40:00,88.59,88.61,88.48,88.6,25900.0,66.0261,66.041,65.9441,66.0336,25900.0
2015-03-09 12:45:00,88.59,88.65,88.4,88.49,46200.0,66.0261,66.0708,65.8845,65.9516,46200.0
2015-03-09 12:50:00,88.49,88.56,88.46,88.5,13700.0,65.9516,66.0038,65.9292,65.959,13700.0
2015-03-09 12:55:00,88.51,88.56,88.47,88.48,17600.0,65.9665,66.0038,65.9367,65.9441,17600.0
2015-03-09 13:00:00,88.48,88.49,88.4,88.49,14700.0,65.9441,65.9516,65.8845,65.9516,14700.0
2015-03-09 13:05:00,88.47,88.53,88.38,88.41,13200.0,65.9367,65.9814,65.8696,65.892,13200.0
2015-03-09 13:10:00,88.4,88.45,88.36,88.37,19000.0,65.8845,65.9218,65.8547,65.8621,19000.0
2015-03-09 13:15:00,88.37,88.38,88.25,88.28,22100.0,65.8621,65.8696,65.7727,65.7951,22100.0
2015-03-09 13:20:00,88.25,88.42,88.2,88.36,19400.0,65.7727,65.8994,65.7354,65.8547,19400.0
2015-03-09 13:25:00,88.37,88.4,88.23,88.23,18300.0,65.8621,65.8845,65.7578,65.7578,18300.0
2015-03-09 13:30:00,88.24,88.5,88.24,88.31,20000.0,65.7653,65.959,65.7653,65.8174,20000.0
2015-03-09 13:35:00,88.29,88.38,88.24,88.34,12600.0,65.8025,65.8696,65.7653,65.8398,12600.0
2015-03-09 13:40:00,88.33,88.56,88.33,88.38,12200.0,65.8323,66.0038,65.8323,65.8696,12200.0
2015-03-09 13:45:00,88.37,88.51,88.36,88.37,10100.0,65.8621,65.9665,65.8547,65.8621,10100.0
2015-03-09 13:50:00,88.38,88.4,88.18,88.19,22500.0,65.8696,65.8845,65.7205,65.728,22500.0
2015-03-09 13:55:00,88.19,88.24,88.14,88.23,17800.0,65.728,65.7653,65.6907,65.7578,17800.0
2015-03-09 14:00:00,88.22,88.3,88.14,88.2,17300.0,65.7504,65.81,65.6907,65.7354,17300.0
2015-03-09 14:05:00,88.22,88.24,88.05,88.1,52500.0,65.7504,65.7653,65.6237,65.6609,52500.0
2015-03-09 14:10:00,88.11,88.15,88.04,88.04,19200.0,65.6684,65.6982,65.6162,65.6162,19200.0
2015-03-09 14:15:00,88.04,88.12,88.02,88.05,15800.0,65.6162,65.6758,65.6013,65.6237,15800.0
2015-03-09 14:20:00,88.01,88.05,87.88,87.93,27500.0,65.5938,65.6237,65.497,65.5342,27500.0
2015-03-09 14:25:00,87.94,88.0,87.9,87.96,18500.0,65.5417,65.5864,65.5119,65.5566,18500.0
2015-03-09 14:30:00,87.97,88.0,87.83,87.85,21400.0,65.564,65.5864,65.4597,65.4746,21400.0
2015-03-09 14:35:00,87.87,87.88,87.69,87.79,44300.0,65.4895,65.497,65.3553,65.4299,44300.0
2015-03-09 14:40:00,87.78,87.91,87.75,87.9,26800.0,65.4224,65.5193,65.4001,65.5119,26800.0
2015-03-09 14:45:00,87.89,88.06,87.88,88.03,28000.0,65.5044,65.6311,65.497,65.6087,28000.0
2015-03-09 14:50:00,88.03,88.1,87.96,87.97,16300.0,65.6087,65.6609,65.5566,65.564,16300.0
2015-03-09 14:55:00,87.98,88.08,87.98,88.05,20500.0,65.5715,65.646,65.5715,65.6237,20500.0
2015-03-09 15:00:00,88.05,88.07,87.99,88.01,28200.0,65.6237,65.6386,65.5789,65.5938,28200.0
2015-03-09 15:05:00,88.01,88.07,87.98,88.01,28900.0,65.5938,65.6386,65.5715,65.5938,28900.0
2015-03-09 15:10:00,88.04,88.08,87.98,88.03,29700.0,65.6162,65.646,65.5715,65.6087,29700.0
2015-03-09 15:15:00,88.03,88.03,87.84,87.84,15400.0,65.6087,65.6087,65.4671,65.4671,15400.0
2015-03-09 15:20:00,87.83,87.87,87.76,87.81,21100.0,65.4597,65.4895,65.4075,65.4448,21100.0
2015-03-09 15:25:00,87.78,87.81,87.7,87.71,19500.0,65.4224,65.4448,65.3628,65.3702,19500.0
2015-03-09 15:30:00,87.72,87.92,87.72,87.88,30300.0,65.3777,65.5268,65.3777,65.497,30300.0
2015-03-09 15:35:00,87.89,87.89,87.72,87.77,46000.0,65.5044,65.5044,65.3777,65.415,46000.0
2015-03-09 15:40:00,87.75,87.85,87.7,87.72,67600.0,65.4001,65.4746,65.3628,65.3777,67600.0
2015-03-09 15:45:00,87.73,87.87,87.72,87.79,67600.0,65.3852,65.4895,65.3777,65.4299,67600.0
2015-03-09 15:50:00,87.79,87.83,87.69,87.77,79200.0,65.4299,65.4597,65.3553,65.415,79200.0
2015-03-09 15:55:00,87.77,87.79,87.64,87.71,189400.0,65.415,65.4299,65.3181,65.3702,189400.0
2015-03-10 09:30:00,86.88,86.96,86.33,86.96,163600.0,64.7517,64.8113,64.3417,64.8113,163600.0
2015-03-10 09:35:00,86.97,87.21,86.86,87.03,62500.0,64.8187,64.9976,64.7367,64.8634,62500.0
2015-03-10 09:40:00,87.03,87.46,86.97,87.06,67200.0,64.8634,65.1839,64.8187,64.8858,67200.0
2015-03-10 09:45:00,87.01,87.32,86.92,87.23,27900.0,64.8485,65.0796,64.7815,65.0125,27900.0
2015-03-10 09:50:00,87.19,87.6,87.1,87.59,34100.0,64.9827,65.2883,64.9156,65.2808,34100.0
2015-03-10 09:55:00,87.56,87.67,87.54,87.65,46900.0,65.2585,65.3404,65.2435,65.3255,46900.0
2015-03-10 10:00:00,87.66,88.02,87.62,87.82,51800.0,65.333,65.6013,65.3032,65.4522,51800.0
2015-03-10 10:05:00,87.77,87.77,87.45,87.47,55400.0,65.415,65.415,65.1765,65.1914,55400.0
2015-03-10 10:10:00,87.45,87.78,87.38,87.64,67300.0,65.1765,65.4224,65.1243,65.3181,67300.0
2015-03-10 10:15:00,87.63,87.77,87.43,87.77,59000.0,65.3106,65.415,65.1616,65.415,59000.0
2015-03-10 10:20:00,87.78,87.99,87.73,87.74,24400.0,65.4224,65.5789,65.3852,65.3926,24400.0
2015-03-10 10:25:00,87.74,87.89,87.71,87.86,44400.0,65.3926,65.5044,65.3702,65.482,44400.0
2015-03-10 10:30:00,87.87,88.05,87.78,88.05,28900.0,65.4895,65.6237,65.4224,65.6237,28900.0
2015-03-10 10:35:00,88.0,88.16,87.86,87.91,58400.0,65.5864,65.7056,65.482,65.5193,58400.0
2015-03-10 10:40:00,87.9,88.24,87.87,88.24,37300.0,65.5119,65.7653,65.4895,65.7653,37300.0
2015-03-10 10:45:00,88.25,88.49,88.15,88.45,30700.0,65.7727,65.9516,65.6982,65.9218,30700.0
2015-03-10 10:50:00,88.45,88.49,88.3,88.3,39600.0,65.9218,65.9516,65.81,65.81,39600.0
2015-03-10 10:55:00,88.32,88.44,88.11,88.13,32300.0,65.8249,65.9143,65.6684,65.6833,32300.0
2015-03-10 11:00:00,88.12,88.44,88.1,88.44,21000.0,65.6758,65.9143,65.6609,65.9143,21000.0
2015-03-10 11:05:00,88.43,88.53,88.4,88.4,30000.0,65.9069,65.9814,65.8845,65.8845,30000.0
2015-03-10 11:10:00,88.39,88.5,88.3,88.39,30600.0,65.8771,65.959,65.81,65.8771,30600.0
2015-03-10 11:15:00,88.39,88.48,88.3,88.47,33700.0,65.8771,65.9441,65.81,65.9367,33700.0
2015-03-10 11:20:00,88.46,88.57,88.39,88.39,53700.0,65.9292,66.0112,65.8771,65.8771,53700.0
2015-03-10 11:25:00,88.39,88.48,88.21,88.26,27000.0,65.8771,65.9441,65.7429,65.7802,27000.0
2015-03-10 11:30:00,88.27,88.3,88.16,88.19,13500.0,65.7876,65.81,65.7056,65.728,13500.0
2015-03-10 11:35:00,88.19,88.27,88.15,88.19,20100.0,65.728,65.7876,65.6982,65.728,20100.0
2015-03-10 11:40:00,88.17,88.27,88.01,88.08,17300.0,65.7131,65.7876,65.5938,65.646,17300.0
2015-03-10 11:45:00,88.06,88.11,87.9,87.92,27800.0,65.6311,65.6684,65.5119,65.5268,27800.0
2015-03-10 11:50:00,87.92,88.11,87.85,87.9,26500.0,65.5268,65.6684,65.4746,65.5119,26500.0
2015-03-10 11:55:00,87.9,88.07,87.85,87.87,23400.0,65.5119,65.6386,65.4746,65.4895,23400.0
2015-03-10 12:00:00,87.83,87.93,87.66,87.79,39300.0,65.4597,65.5342,65.333,65.4299,39300.0
2015-03-10 12:05:00,87.8,87.83,87.71,87.77,17900.0,65.4373,65.4597,65.3702,65.415,17900.0
2015-03-10 12:10:00,87.76,87.88,87.74,87.82,21300.0,65.4075,65.497,65.3926,65.4522,21300.0
2015-03-10 12:15:00,87.82,87.83,87.64,87.71,23200.0,65.4522,65.4597,65.3181,65.3702,23200.0
2015-03-10 12:20:00,87.69,87.75,87.34,87.37,71600.0,65.3553,65.4001,65.0945,65.1168,71600.0
2015-03-10 12:25:00,87.39,87.59,87.34,87.44,37500.0,65.1318,65.2808,65.0945,65.169,37500.0
2015-03-10 12:30:00,87.4,87.56,87.38,87.46,33800.0,65.1392,65.2585,65.1243,65.1839,33800.0
2015-03-10 12:35:00,87.46,87.54,87.37,87.42,32900.0,65.1839,65.2435,65.1168,65.1541,32900.0
2015-03-10 12:40:00,87.42,87.55,87.36,87.41,23800.0,65.1541,65.251,65.1094,65.1467,23800.0
2015-03-10 12:45:00,87.42,87.49,87.32,87.44,26500.0,65.1541,65.2063,65.0796,65.169,26500.0
2015-03-10 12:50:00,87.42,87.46,87.3,87.35,20900.0,65.1541,65.1839,65.0647,65.1019,20900.0
2015-03-10 12:55:00,87.37,87.47,87.37,87.4,23700.0,65.1168,65.1914,65.1168,65.1392,23700.0
2015-03-10 13:00:00,87.4,87.55,87.4,87.48,19900.0,65.1392,65.251,65.1392,65.1988,19900.0
2015-03-10 13:05:00,87.5,87.58,87.5,87.54,22500.0,65.2137,65.2734,65.2137,65.2435,22500.0
2015-03-10 13:10:00,87.52,87.66,87.51,87.6,28500.0,65.2286,65.333,65.2212,65.2883,28500.0
2015-03-10 13:15:00,87.56,87.75,87.56,87.69,27600.0,65.2585,65.4001,65.2585,65.3553,27600.0
2015-03-10 13:20:00,87.69,87.84,87.68,87.8,15400.0,65.3553,65.4671,65.3479,65.4373,15400.0
2015-03-10 13:25:00,87.8,87.85,87.6,87.61,17900.0,65.4373,65.4746,65.2883,65.2957,17900.0
2015-03-10 13:30:00,87.61,87.61,87.46,87.49,14300.0,65.2957,65.2957,65.1839,65.2063,14300.0
2015-03-10 13:35:00,87.48,87.49,87.33,87.37,18200.0,65.1988,65.2063,65.087,65.1168,18200.0
2015-03-10 13:40:00,87.35,87.44,87.32,87.42,14100.0,65.1019,65.169,65.0796,65.1541,14100.0
2015-03-10 13:45:00,87.43,87.49,87.4,87.45,15300.0,65.1616,65.2063,65.1392,65.1765,15300.0
2015-03-10 13:50:00,87.44,87.44,87.22,87.27,16900.0,65.169,65.169,65.0051,65.0423,16900.0
2015-03-10 13:55:00,87.28,87.3,87.14,87.2,17500.0,65.0498,65.0647,64.9454,64.9901,17500.0
2015-03-10 14:00:00,87.2,87.34,87.16,87.3,16000.0,64.9901,65.0945,64.9603,65.0647,16000.0
2015-03-10 14:05:00,87.28,87.38,87.27,87.3,18900.0,65.0498,65.1243,65.0423,65.0647,18900.0
2015-03-10 14:10:00,87.3,87.3,86.98,86.99,41000.0,65.0647,65.0647,64.8262,64.8336,41000.0
2015-03-10 14:15:00,87.02,87.11,86.95,87.01,18400.0,64.856,64.9231,64.8038,64.8485,18400.0
2015-03-10 14:20:00,86.96,86.98,86.88,86.92,24300.0,64.8113,64.8262,64.7517,64.7815,24300.0
2015-03-10 14:25:00,86.91,86.97,86.83,86.97,36100.0,64.774,64.8187,64.7144,64.8187,36100.0
2015-03-10 14:30:00,86.98,87.06,86.88,86.98,34100.0,64.8262,64.8858,64.7517,64.8262,34100.0
2015-03-10 14:35:00,86.99,87.01,86.93,86.98,35600.0,64.8336,64.8485,64.7889,64.8262,35600.0
2015-03-10 14:40:00,86.98,86.99,86.91,86.98,29800.0,64.8262,64.8336,64.774,64.8262,29800.0
2015-03-10 14:45:00,86.98,87.1,86.81,86.81,143700.0,64.8262,64.9156,64.6995,64.6995,143700.0
2015-03-10 14:50:00,86.83,87.0,86.82,86.9,25800.0,64.7144,64.8411,64.7069,64.7666,25800.0
2015-03-10 14:55:00,86.91,86.91,86.82,86.86,22800.0,64.774,64.774,64.7069,64.7367,22800.0
2015-03-10 15:00:00,86.87,86.88,86.58,86.58,148200.0,64.7442,64.7517,64.5281,64.5281,148200.0
2015-03-10 15:05:00,86.6,86.62,86.49,86.52,78900.0,64.543,64.5579,64.461,64.4833,78900.0
2015-03-10 15:10:00,86.53,86.53,86.4,86.42,51700.0,64.4908,64.4908,64.3939,64.4088,51700.0
2015-03-10 15:15:00,86.4,86.54,86.37,86.46,107500.0,64.3939,64.4982,64.3715,64.4386,107500.0
2015-03-10 15:20:00,86.47,86.67,86.45,86.67,70800.0,64.4461,64.5951,64.4312,64.5951,70800.0
2015-03-10 15:25:00,86.67,86.67,86.45,86.53,81000.0,64.5951,64.5951,64.4312,64.4908,81000.0
2015-03-10 15:30:00,86.54,86.59,86.42,86.49,95100.0,64.4982,64.5355,64.4088,64.461,95100.0
2015-03-10 15:35:00,86.5,86.58,86.45,86.47,81400.0,64.4684,64.5281,64.4312,64.4461,81400.0
2015-03-10 15:40:00,86.48,86.59,86.48,86.48,89300.0,64.4535,64.5355,64.4535,64.4535,89300.0
2015-03-10 15:45:00,86.48,86.53,86.38,86.42,129100.0,64.4535,64.4908,64.379,64.4088,129100.0
2015-03-10 15:50:00,86.42,86.51,86.39,86.39,230900.0,64.4088,64.4759,64.3865,64.3865,230900.0
2015-03-10 15:55:00,86.39,86.4,86.15,86.21,385600.0,64.3865,64.3939,64.2076,64.2523,385600.0
2015-03-11 09:30:00,86.42,86.53,86.14,86.15,120100.0,64.4088,64.4908,64.2001,64.2076,120100.0
2015-03-11 09:35:00,86.23,86.58,86.23,86.49,74200.0,64.2672,64.5281,64.2672,64.461,74200.0
2015-03-11 09:40:00,86.49,86.8,86.45,86.79,69100.0,64.461,64.692,64.4312,64.6846,69100.0
2015-03-11 09:45:00,86.8,86.8,86.5,86.59,54800.0,64.692,64.692,64.4684,64.5355,54800.0
2015-03-11 09:50:00,86.57,86.58,86.29,86.29,61400.0,64.5206,64.5281,64.3119,64.3119,61400.0
2015-03-11 09:55:00,86.29,86.59,86.15,86.55,66100.0,64.3119,64.5355,64.2076,64.5057,66100.0
2015-03-11 10:00:00,86.55,86.8,86.51,86.71,42900.0,64.5057,64.692,64.4759,64.6249,42900.0
2015-03-11 10:05:00,86.72,86.83,86.57,86.65,27400.0,64.6324,64.7144,64.5206,64.5802,27400.0
2015-03-11 10:10:00,86.67,86.7,86.4,86.46,43100.0,64.5951,64.6175,64.3939,64.4386,43100.0
2015-03-11 10:15:00,86.41,86.55,86.41,86.44,53600.0,64.4014,64.5057,64.4014,64.4237,53600.0
2015-03-11 10:20:00,86.44,86.67,86.4,86.66,61000.0,64.4237,64.5951,64.3939,64.5877,61000.0
2015-03-11 10:25:00,86.66,86.7,86.54,86.69,26500.0,64.5877,64.6175,64.4982,64.61,26500.0
2015-03-11 10:30:00,86.68,86.69,86.26,86.28,56300.0,64.6026,64.61,64.2896,64.3045,56300.0
2015-03-11 10:35:00,86.26,86.3,86.03,86.03,34100.0,64.2896,64.3194,64.1181,64.1181,34100.0
2015-03-11 10:40:00,86.03,86.03,85.88,86.0,61000.0,64.1181,64.1181,64.0064,64.0958,61000.0
2015-03-11 10:45:00,86.0,86.24,86.0,86.18,34800.0,64.0958,64.2747,64.0958,64.2299,34800.0
2015-03-11 10:50:00,86.16,86.42,86.14,86.41,26200.0,64.215,64.4088,64.2001,64.4014,26200.0
2015-03-11 10:55:00,86.41,86.54,86.38,86.38,39900.0,64.4014,64.4982,64.379,64.379,39900.0
2015-03-11 11:00:00,86.4,86.7,86.39,86.62,36200.0,64.3939,64.6175,64.3865,64.5579,36200.0
2015-03-11 11:05:00,86.58,86.91,86.58,86.85,28600.0,64.5281,64.774,64.5281,64.7293,28600.0
2015-03-11 11:10:00,86.87,86.95,86.68,86.74,23400.0,64.7442,64.8038,64.6026,64.6473,23400.0
2015-03-11 11:15:00,86.74,86.84,86.68,86.69,22100.0,64.6473,64.7218,64.6026,64.61,22100.0
2015-03-11 11:20:00,86.67,86.75,86.6,86.6,32000.0,64.5951,64.6548,64.543,64.543,32000.0
2015-03-11 11:25:00,86.6,86.82,86.58,86.77,36100.0,64.543,64.7069,64.5281,64.6697,36100.0
2015-03-11 11:30:00,86.77,86.78,86.59,86.67,79200.0,64.6697,64.6771,64.5355,64.5951,79200.0
2015-03-11 11:35:00,86.7,86.74,86.48,86.53,35200.0,64.6175,64.6473,64.4535,64.4908,35200.0
2015-03-11 11:40:00,86.51,86.66,86.42,86.42,18700.0,64.4759,64.5877,64.4088,64.4088,18700.0
2015-03-11 11:45:00,86.43,86.66,86.43,86.58,21700.0,64.4163,64.5877,64.4163,64.5281,21700.0
2015-03-11 11:50:00,86.57,86.58,86.46,86.46,39500.0,64.5206,64.5281,64.4386,64.4386,39500.0
2015-03-11 11:55:00,86.45,86.65,86.45,86.62,25200.0,64.4312,64.5802,64.4312,64.5579,25200.0
2015-03-11 12:00:00,86.63,86.7,86.56,86.7,20400.0,64.5653,64.6175,64.5132,64.6175,20400.0
2015-03-11 12:05:00,86.71,86.72,86.56,86.56,26100.0,64.6249,64.6324,64.5132,64.5132,26100.0
2015-03-11 12:10:00,86.56,86.72,86.56,86.68,13300.0,64.5132,64.6324,64.5132,64.6026,13300.0
2015-03-11 12:15:00,86.68,86.68,86.52,86.61,38800.0,64.6026,64.6026,64.4833,64.5504,38800.0
2015-03-11 12:20:00,86.6,86.68,86.57,86.63,19500.0,64.543,64.6026,64.5206,64.5653,19500.0
2015-03-11 12:25:00,86.62,86.62,86.47,86.48,26700.0,64.5579,64.5579,64.4461,64.4535,26700.0
2015-03-11 12:30:00,86.49,86.56,86.4,86.47,20600.0,64.461,64.5132,64.3939,64.4461,20600.0
2015-03-11 12:35:00,86.46,86.62,86.37,86.62,16500.0,64.4386,64.5579,64.3715,64.5579,16500.0
2015-03-11 12:40:00,86.62,86.75,86.59,86.71,25300.0,64.5579,64.6548,64.5355,64.6249,25300.0
2015-03-11 12:45:00,86.69,86.74,86.62,86.72,18100.0,64.61,64.6473,64.5579,64.6324,18100.0
2015-03-11 12:50:00,86.72,86.73,86.61,86.65,15700.0,64.6324,64.6399,64.5504,64.5802,15700.0
2015-03-11 12:55:00,86.64,86.66,86.51,86.52,12900.0,64.5728,64.5877,64.4759,64.4833,12900.0
2015-03-11 13:00:00,86.51,86.56,86.42,86.46,15600.0,64.4759,64.5132,64.4088,64.4386,15600.0
2015-03-11 13:05:00,86.46,86.62,86.44,86.55,15100.0,64.4386,64.5579,64.4237,64.5057,15100.0
2015-03-11 13:10:00,86.54,86.77,86.54,86.7,15100.0,64.4982,64.6697,64.4982,64.6175,15100.0
2015-03-11 13:15:00,86.7,86.79,86.64,86.68,15300.0,64.6175,64.6846,64.5728,64.6026,15300.0
2015-03-11 13:20:00,86.68,86.73,86.63,86.69,29700.0,64.6026,64.6399,64.5653,64.61,29700.0
2015-03-11 13:25:00,86.68,86.8,86.64,86.69,35300.0,64.6026,64.692,64.5728,64.61,35300.0
2015-03-11 13:30:00,86.7,86.71,86.54,86.55,16700.0,64.6175,64.6249,64.4982,64.5057,16700.0
2015-03-11 13:35:00,86.54,86.71,86.52,86.67,31600.0,64.4982,64.6249,64.4833,64.5951,31600.0
2015-03-11 13:40:00,86.67,86.74,86.63,86.68,21500.0,64.5951,64.6473,64.5653,64.6026,21500.0
2015-03-11 13:45:00,86.66,86.66,86.53,86.57,14500.0,64.5877,64.5877,64.4908,64.5206,14500.0
2015-03-11 13:50:00,86.53,86.63,86.5,86.63,15300.0,64.4908,64.5653,64.4684,64.5653,15300.0
2015-03-11 13:55:00,86.64,86.74,86.61,86.68,18500.0,64.5728,64.6473,64.5504,64.6026,18500.0
2015-03-11 14:00:00,86.68,86.94,86.66,86.93,25700.0,64.6026,64.7964,64.5877,64.7889,25700.0
2015-03-11 14:05:00,86.95,87.0,86.86,86.86,20900.0,64.8038,64.8411,64.7367,64.7367,20900.0
2015-03-11 14:10:00,86.85,86.96,86.79,86.84,37000.0,64.7293,64.8113,64.6846,64.7218,37000.0
2015-03-11 14:15:00,86.85,87.04,86.81,86.91,27100.0,64.7293,64.8709,64.6995,64.774,27100.0
2015-03-11 14:20:00,86.94,86.99,86.79,86.88,27800.0,64.7964,64.8336,64.6846,64.7517,27800.0
2015-03-11 14:25:00,86.9,86.98,86.8,86.83,20600.0,64.7666,64.8262,64.692,64.7144,20600.0
2015-03-11 14:30:00,86.83,86.91,86.74,86.82,28400.0,64.7144,64.774,64.6473,64.7069,28400.0
2015-03-11 14:35:00,86.8,86.98,86.8,86.98,33100.0,64.692,64.8262,64.692,64.8262,33100.0
2015-03-11 14:40:00,86.97,87.08,86.89,87.06,66900.0,64.8187,64.9007,64.7591,64.8858,66900.0
2015-03-11 14:45:00,87.04,87.22,87.01,87.22,44300.0,64.8709,65.0051,64.8485,65.0051,44300.0
2015-03-11 14:50:00,87.23,87.29,87.19,87.25,31200.0,65.0125,65.0572,64.9827,65.0274,31200.0
2015-03-11 14:55:00,87.25,87.37,87.21,87.29,60000.0,65.0274,65.1168,64.9976,65.0572,60000.0
2015-03-11 15:00:00,87.29,87.31,87.2,87.26,40000.0,65.0572,65.0721,64.9901,65.0349,40000.0
2015-03-11 15:05:00,87.26,87.32,87.09,87.09,36600.0,65.0349,65.0796,64.9082,64.9082,36600.0
2015-03-11 15:10:00,87.09,87.12,86.87,86.88,43200.0,64.9082,64.9305,64.7442,64.7517,43200.0
2015-03-11 15:15:00,86.89,86.97,86.85,86.89,45200.0,64.7591,64.8187,64.7293,64.7591,45200.0
2015-03-11 15:20:00,86.91,86.91,86.71,86.75,62900.0,64.774,64.774,64.6249,64.6548,62900.0
2015-03-11 15:25:00,86.74,86.79,86.68,86.72,54900.0,64.6473,64.6846,64.6026,64.6324,54900.0
2015-03-11 15:30:00,86.71,86.8,86.69,86.79,68200.0,64.6249,64.692,64.61,64.6846,68200.0
2015-03-11 15:35:00,86.77,86.92,86.75,86.9,79900.0,64.6697,64.7815,64.6548,64.7666,79900.0
2015-03-11 15:40:00,86.89,86.91,86.74,86.85,142700.0,64.7591,64.774,64.6473,64.7293,142700.0
2015-03-11 15:45:00,86.85,86.85,86.68,86.7,82400.0,64.7293,64.7293,64.6026,64.6175,82400.0
2015-03-11 15:50:00,86.69,86.78,86.65,86.66,117400.0,64.61,64.6771,64.5802,64.5877,117400.0
2015-03-11 15:55:00,86.66,86.67,86.54,86.55,225400.0,64.5877,64.5951,64.4982,64.5057,225400.0
2015-03-12 09:30:00,87.05,87.19,86.6,86.8,53800.0,64.8784,64.9827,64.543,64.692,53800.0
2015-03-12 09:35:00,86.73,86.8,86.38,86.72,39800.0,64.6399,64.692,64.379,64.6324,39800.0
2015-03-12 09:40:00,86.65,86.79,86.51,86.73,31600.0,64.5802,64.6846,64.4759,64.6399,31600.0
2015-03-12 09:45:00,86.7,86.87,86.64,86.74,33100.0,64.6175,64.7442,64.5728,64.6473,33100.0
2015-03-12 09:50:00,86.83,86.84,86.62,86.72,28800.0,64.7144,64.7218,64.5579,64.6324,28800.0
2015-03-12 09:55:00,86.7,86.74,86.45,86.46,35500.0,64.6175,64.6473,64.4312,64.4386,35500.0
2015-03-12 10:00:00,86.45,86.6,86.43,86.49,35400.0,64.4312,64.543,64.4163,64.461,35400.0
2015-03-12 10:05:00,86.52,86.6,86.33,86.46,40200.0,64.4833,64.543,64.3417,64.4386,40200.0
2015-03-12 10:10:00,86.43,86.56,86.4,86.47,26500.0,64.4163,64.5132,64.3939,64.4461,26500.0
2015-03-12 10:15:00,86.48,86.56,86.39,86.48,32700.0,64.4535,64.5132,64.3865,64.4535,32700.0
2015-03-12 10:20:00,86.49,86.54,86.36,86.37,21700.0,64.461,64.4982,64.3641,64.3715,21700.0
2015-03-12 10:25:00,86.39,86.47,86.29,86.3,22900.0,64.3865,64.4461,64.3119,64.3194,22900.0
2015-03-12 10:30:00,86.28,86.53,86.25,86.49,19700.0,64.3045,64.4908,64.2821,64.461,19700.0
2015-03-12 10:35:00,86.49,86.54,86.45,86.48,21000.0,64.461,64.4982,64.4312,64.4535,21000.0
2015-03-12 10:40:00,86.46,86.53,86.22,86.28,25200.0,64.4386,64.4908,64.2598,64.3045,25200.0
2015-03-12 10:45:00,86.31,86.48,86.24,86.42,31800.0,64.3268,64.4535,64.2747,64.4088,31800.0
2015-03-12 10:50:00,86.45,86.65,86.45,86.63,38300.0,64.4312,64.5802,64.4312,64.5653,38300.0
2015-03-12 10:55:00,86.63,86.67,86.51,86.52,19500.0,64.5653,64.5951,64.4759,64.4833,19500.0
2015-03-12 11:00:00,86.52,86.53,86.39,86.46,25000.0,64.4833,64.4908,64.3865,64.4386,25000.0
2015-03-12 11:05:00,86.48,86.58,86.44,86.49,15400.0,64.4535,64.5281,64.4237,64.461,15400.0
2015-03-12 11:10:00,86.49,86.64,86.47,86.55,37600.0,64.461,64.5728,64.4461,64.5057,37600.0
2015-03-12 11:15:00,86.56,86.73,86.52,86.55,36000.0,64.5132,64.6399,64.4833,64.5057,36000.0
2015-03-12 11:20:00,86.55,86.61,86.4,86.48,27600.0,64.5057,64.5504,64.3939,64.4535,27600.0
2015-03-12 11:25:00,86.48,86.58,86.45,86.47,31400.0,64.4535,64.5281,64.4312,64.4461,31400.0
2015-03-12 11:30:00,86.48,86.55,86.42,86.42,28300.0,64.4535,64.5057,64.4088,64.4088,28300.0
2015-03-12 11:35:00,86.43,86.49,86.32,86.32,16600.0,64.4163,64.461,64.3343,64.3343,16600.0
2015-03-12 11:40:00,86.33,86.36,86.25,86.33,22800.0,64.3417,64.3641,64.2821,64.3417,22800.0
2015-03-12 11:45:00,86.33,86.34,86.22,86.33,22000.0,64.3417,64.3492,64.2598,64.3417,22000.0
2015-03-12 11:50:00,86.32,86.4,86.28,86.31,20200.0,64.3343,64.3939,64.3045,64.3268,20200.0
2015-03-12 11:55:00,86.3,86.44,86.3,86.39,11900.0,64.3194,64.4237,64.3194,64.3865,11900.0
2015-03-12 12:00:00,86.37,86.41,86.33,86.35,17200.0,64.3715,64.4014,64.3417,64.3566,17200.0
2015-03-12 12:05:00,86.38,86.38,86.19,86.19,35300.0,64.379,64.379,64.2374,64.2374,35300.0
2015-03-12 12:10:00,86.2,86.35,86.16,86.34,33100.0,64.2448,64.3566,64.215,64.3492,33100.0
2015-03-12 12:15:00,86.33,86.33,86.19,86.25,23200.0,64.3417,64.3417,64.2374,64.2821,23200.0
2015-03-12 12:20:00,86.25,86.26,86.05,86.11,22400.0,64.2821,64.2896,64.1331,64.1778,22400.0
2015-03-12 12:25:00,86.1,86.2,86.07,86.2,31100.0,64.1703,64.2448,64.148,64.2448,31100.0
2015-03-12 12:30:00,86.22,86.26,86.14,86.24,14800.0,64.2598,64.2896,64.2001,64.2747,14800.0
2015-03-12 12:35:00,86.27,86.35,86.17,86.34,21700.0,64.297,64.3566,64.2225,64.3492,21700.0
2015-03-12 12:40:00,86.32,86.33,86.2,86.25,25900.0,64.3343,64.3417,64.2448,64.2821,25900.0
2015-03-12 12:45:00,86.24,86.31,86.21,86.26,15900.0,64.2747,64.3268,64.2523,64.2896,15900.0
2015-03-12 12:50:00,86.28,86.36,86.24,86.31,16800.0,64.3045,64.3641,64.2747,64.3268,16800.0
2015-03-12 12:55:00,86.37,86.44,86.32,86.35,11200.0,64.3715,64.4237,64.3343,64.3566,11200.0
2015-03-12 13:00:00,86.35,86.46,86.34,86.34,15800.0,64.3566,64.4386,64.3492,64.3492,15800.0
2015-03-12 13:05:00,86.33,86.52,86.33,86.49,21700.0,64.3417,64.4833,64.3417,64.461,21700.0
2015-03-12 13:10:00,86.5,86.62,86.48,86.48,10500.0,64.4684,64.5579,64.4535,64.4535,10500.0
2015-03-12 13:15:00,86.48,86.59,86.48,86.54,22400.0,64.4535,64.5355,64.4535,64.4982,22400.0
2015-03-12 13:20:00,86.52,86.53,86.37,86.39,22900.0,64.4833,64.4908,64.3715,64.3865,22900.0
2015-03-12 13:25:00,86.38,86.4,86.31,86.38,20100.0,64.379,64.3939,64.3268,64.379,20100.0
2015-03-12 13:30:00,86.36,86.41,86.28,86.35,27600.0,64.3641,64.4014,64.3045,64.3566,27600.0
2015-03-12 13:35:00,86.35,86.35,86.18,86.18,19600.0,64.3566,64.3566,64.2299,64.2299,19600.0
2015-03-12 13:40:00,86.19,86.24,86.12,86.15,24700.0,64.2374,64.2747,64.1852,64.2076,24700.0
2015-03-12 13:45:00,86.13,86.13,86.0,86.08,38400.0,64.1927,64.1927,64.0958,64.1554,38400.0
2015-03-12 13:50:00,86.09,86.13,86.04,86.09,27900.0,64.1629,64.1927,64.1256,64.1629,27900.0
2015-03-12 13:55:00,86.09,86.12,85.98,86.0,22700.0,64.1629,64.1852,64.0809,64.0958,22700.0
2015-03-12 14:00:00,85.98,85.99,85.86,85.96,23000.0,64.0809,64.0883,63.9914,64.066,23000.0
2015-03-12 14:05:00,85.96,86.07,85.92,85.96,21200.0,64.066,64.148,64.0362,64.066,21200.0
2015-03-12 14:10:00,85.96,86.01,85.92,85.98,42800.0,64.066,64.1032,64.0362,64.0809,42800.0
2015-03-12 14:15:00,85.98,86.05,85.95,86.05,21700.0,64.0809,64.1331,64.0585,64.1331,21700.0
2015-03-12 14:20:00,86.05,86.06,85.88,85.93,17300.0,64.1331,64.1405,64.0064,64.0436,17300.0
2015-03-12 14:25:00,85.93,85.98,85.82,85.91,26400.0,64.0436,64.0809,63.9616,64.0287,26400.0
2015-03-12 14:30:00,85.92,86.01,85.92,85.98,30200.0,64.0362,64.1032,64.0362,64.0809,30200.0
2015-03-12 14:35:00,85.98,86.05,85.95,86.01,28500.0,64.0809,64.1331,64.0585,64.1032,28500.0
2015-03-12 14:40:00,86.0,86.0,85.89,85.89,21400.0,64.0958,64.0958,64.0138,64.0138,21400.0
2015-03-12 14:45:00,85.9,85.95,85.86,85.93,21800.0,64.0213,64.0585,63.9914,64.0436,21800.0
2015-03-12 14:50:00,85.93,85.99,85.89,85.95,28400.0,64.0436,64.0883,64.0138,64.0585,28400.0
2015-03-12 14:55:00,85.95,86.11,85.94,86.05,30400.0,64.0585,64.1778,64.0511,64.1331,30400.0
2015-03-12 15:00:00,86.06,86.15,86.03,86.12,30000.0,64.1405,64.2076,64.1181,64.1852,30000.0
2015-03-12 15:05:00,86.13,86.13,86.02,86.03,28900.0,64.1927,64.1927,64.1107,64.1181,28900.0
2015-03-12 15:10:00,86.02,86.07,85.97,85.97,21000.0,64.1107,64.148,64.0734,64.0734,21000.0
2015-03-12 15:15:00,85.95,85.98,85.88,85.89,22400.0,64.0585,64.0809,64.0064,64.0138,22400.0
2015-03-12 15:20:00,85.89,85.93,85.83,85.92,39900.0,64.0138,64.0436,63.9691,64.0362,39900.0
2015-03-12 15:25:00,85.92,85.96,85.86,85.87,37000.0,64.0362,64.066,63.9914,63.9989,37000.0
2015-03-12 15:30:00,85.87,85.89,85.78,85.79,85200.0,63.9989,64.0138,63.9318,63.9393,85200.0
2015-03-12 15:35:00,85.8,85.88,85.77,85.86,81600.0,63.9467,64.0064,63.9244,63.9914,81600.0
2015-03-12 15:40:00,85.86,85.89,85.77,85.87,67600.0,63.9914,64.0138,63.9244,63.9989,67600.0
2015-03-12 15:45:00,85.89,85.93,85.8,85.84,78900.0,64.0138,64.0436,63.9467,63.9765,78900.0
2015-03-12 15:50:00,85.84,85.85,85.75,85.76,76200.0,63.9765,63.984,63.9095,63.9169,76200.0
2015-03-12 15:55:00,85.75,85.8,85.62,85.69,191400.0,63.9095,63.9467,63.8126,63.8647,191400.0
2015-03-13 09:30:00,85.2,85.66,85.0,85.17,207200.0,63.4995,63.8424,63.3505,63.4772,207200.0
2015-03-13 09:35:00,85.1,85.5,85.0,85.06,70200.0,63.425,63.7231,63.3505,63.3952,70200.0
2015-03-13 09:40:00,85.05,85.35,84.9,85.04,105000.0,63.3878,63.6113,63.276,63.3803,105000.0
2015-03-13 09:45:00,85.07,85.13,84.9,84.96,33500.0,63.4027,63.4474,63.276,63.3207,33500.0
2015-03-13 09:50:00,84.97,85.17,84.93,84.99,86500.0,63.3281,63.4772,63.2983,63.343,86500.0
2015-03-13 09:55:00,85.01,85.03,84.79,84.79,33300.0,63.3579,63.3728,63.194,63.194,33300.0
2015-03-13 10:00:00,84.78,84.93,84.68,84.75,38900.0,63.1865,63.2983,63.112,63.1642,38900.0
2015-03-13 10:05:00,84.72,84.77,84.56,84.69,52500.0,63.1418,63.1791,63.0226,63.1194,52500.0
2015-03-13 10:10:00,84.71,84.78,84.59,84.69,41400.0,63.1344,63.1865,63.0449,63.1194,41400.0
2015-03-13 10:15:00,84.68,84.75,84.6,84.7,30700.0,63.112,63.1642,63.0524,63.1269,30700.0
2015-03-13 10:20:00,84.7,84.7,84.48,84.5,64900.0,63.1269,63.1269,62.9629,62.9778,64900.0
2015-03-13 10:25:00,84.49,84.5,84.29,84.43,64700.0,62.9704,62.9778,62.8213,62.9257,64700.0
2015-03-13 10:30:00,84.42,84.49,84.25,84.46,47100.0,62.9182,62.9704,62.7915,62.948,47100.0
2015-03-13 10:35:00,84.48,84.57,84.41,84.54,38000.0,62.9629,63.03,62.9108,63.0076,38000.0
2015-03-13 10:40:00,84.55,84.63,84.46,84.5,50300.0,63.0151,63.0747,62.948,62.9778,50300.0
2015-03-13 10:45:00,84.47,84.53,84.35,84.47,31900.0,62.9555,63.0002,62.866,62.9555,31900.0
2015-03-13 10:50:00,84.48,84.48,84.25,84.26,38500.0,62.9629,62.9629,62.7915,62.799,38500.0
2015-03-13 10:55:00,84.26,84.38,84.13,84.13,43700.0,62.799,62.8884,62.7021,62.7021,43700.0
2015-03-13 11:00:00,84.13,84.28,84.1,84.23,49400.0,62.7021,62.8139,62.6797,62.7766,49400.0
2015-03-13 11:05:00,84.24,84.42,84.19,84.38,30500.0,62.7841,62.9182,62.7468,62.8884,30500.0
2015-03-13 11:10:00,84.37,84.65,84.3,84.64,63300.0,62.8809,63.0896,62.8288,63.0822,63300.0
2015-03-13 11:15:00,84.63,84.78,84.54,84.54,74800.0,63.0747,63.1865,63.0076,63.0076,74800.0
2015-03-13 11:20:00,84.54,84.76,84.46,84.67,61800.0,63.0076,63.1716,62.948,63.1045,61800.0
2015-03-13 11:25:00,84.66,84.66,84.4,84.43,27400.0,63.0971,63.0971,62.9033,62.9257,27400.0
2015-03-13 11:30:00,84.43,84.49,84.35,84.4,30500.0,62.9257,62.9704,62.866,62.9033,30500.0
2015-03-13 11:35:00,84.43,84.48,84.35,84.42,29300.0,62.9257,62.9629,62.866,62.9182,29300.0
2015-03-13 11:40:00,84.43,84.47,84.26,84.26,36700.0,62.9257,62.9555,62.799,62.799,36700.0
2015-03-13 11:45:00,84.25,84.25,84.12,84.22,26600.0,62.7915,62.7915,62.6946,62.7692,26600.0
2015-03-13 11:50:00,84.22,84.28,84.13,84.23,25000.0,62.7692,62.8139,62.7021,62.7766,25000.0
2015-03-13 11:55:00,84.23,84.33,84.14,84.32,27000.0,62.7766,62.8511,62.7095,62.8437,27000.0
2015-03-13 12:00:00,84.32,84.35,84.21,84.34,36000.0,62.8437,62.866,62.7617,62.8586,36000.0
2015-03-13 12:05:00,84.33,84.39,84.3,84.39,31500.0,62.8511,62.8959,62.8288,62.8959,31500.0
2015-03-13 12:10:00,84.39,84.49,84.36,84.4,55600.0,62.8959,62.9704,62.8735,62.9033,55600.0
2015-03-13 12:15:00,84.39,84.49,84.29,84.49,98400.0,62.8959,62.9704,62.8213,62.9704,98400.0
2015-03-13 12:20:00,84.48,84.66,84.46,84.63,43700.0,62.9629,63.0971,62.948,63.0747,43700.0
2015-03-13 12:25:00,84.63,84.68,84.54,84.57,34000.0,63.0747,63.112,63.0076,63.03,34000.0
2015-03-13 12:30:00,84.55,84.69,84.5,84.5,22200.0,63.0151,63.1194,62.9778,62.9778,22200.0
2015-03-13 12:35:00,84.5,84.64,84.49,84.61,37800.0,62.9778,63.0822,62.9704,63.0598,37800.0
2015-03-13 12:40:00,84.61,84.69,84.61,84.64,20300.0,63.0598,63.1194,63.0598,63.0822,20300.0
2015-03-13 12:45:00,84.63,84.7,84.58,84.69,35100.0,63.0747,63.1269,63.0375,63.1194,35100.0
2015-03-13 12:50:00,84.68,84.94,84.68,84.94,44400.0,63.112,63.3058,63.112,63.3058,44400.0
2015-03-13 12:55:00,84.95,85.02,84.95,84.96,47200.0,63.3132,63.3654,63.3132,63.3207,47200.0
2015-03-13 13:00:00,84.95,84.95,84.79,84.85,26900.0,63.3132,63.3132,63.194,63.2387,26900.0
2015-03-13 13:05:00,84.85,84.97,84.82,84.91,28800.0,63.2387,63.3281,63.2163,63.2834,28800.0
2015-03-13 13:10:00,84.92,85.01,84.9,85.01,25700.0,63.2909,63.3579,63.276,63.3579,25700.0
2015-03-13 13:15:00,85.0,85.0,84.87,84.87,25000.0,63.3505,63.3505,63.2536,63.2536,25000.0
2015-03-13 13:20:00,84.87,84.91,84.78,84.88,27900.0,63.2536,63.2834,63.1865,63.2611,27900.0
2015-03-13 13:25:00,84.87,84.91,84.79,84.79,30100.0,63.2536,63.2834,63.194,63.194,30100.0
2015-03-13 13:30:00,84.77,85.02,84.76,84.95,42500.0,63.1791,63.3654,63.1716,63.3132,42500.0
2015-03-13 13:35:00,84.94,84.96,84.85,84.92,24400.0,63.3058,63.3207,63.2387,63.2909,24400.0
2015-03-13 13:40:00,84.91,84.93,84.85,84.93,21600.0,63.2834,63.2983,63.2387,63.2983,21600.0
2015-03-13 13:45:00,84.92,85.02,84.88,85.0,25700.0,63.2909,63.3654,63.2611,63.3505,25700.0
2015-03-13 13:50:00,84.99,85.0,84.94,84.96,26100.0,63.343,63.3505,63.3058,63.3207,26100.0
2015-03-13 13:55:00,84.94,84.98,84.83,84.87,24200.0,63.3058,63.3356,63.2238,63.2536,24200.0
2015-03-13 14:00:00,84.87,84.87,84.63,84.66,34900.0,63.2536,63.2536,63.0747,63.0971,34900.0
2015-03-13 14:05:00,84.66,84.77,84.65,84.68,30400.0,63.0971,63.1791,63.0896,63.112,30400.0
2015-03-13 14:10:00,84.68,84.75,84.65,84.67,35700.0,63.112,63.1642,63.0896,63.1045,35700.0
2015-03-13 14:15:00,84.66,84.76,84.6,84.75,24600.0,63.0971,63.1716,63.0524,63.1642,24600.0
2015-03-13 14:20:00,84.76,84.8,84.63,84.65,42200.0,63.1716,63.2014,63.0747,63.0896,42200.0
2015-03-13 14:25:00,84.66,84.88,84.63,84.88,33700.0,63.0971,63.2611,63.0747,63.2611,33700.0
2015-03-13 14:30:00,84.86,84.97,84.85,84.97,24800.0,63.2461,63.3281,63.2387,63.3281,24800.0
2015-03-13 14:35:00,84.98,85.02,84.9,84.9,31900.0,63.3356,63.3654,63.276,63.276,31900.0
2015-03-13 14:40:00,84.89,84.91,84.78,84.82,33300.0,63.2685,63.2834,63.1865,63.2163,33300.0
2015-03-13 14:45:00,84.83,84.97,84.83,84.87,33200.0,63.2238,63.3281,63.2238,63.2536,33200.0
2015-03-13 14:50:00,84.87,84.93,84.8,84.8,27900.0,63.2536,63.2983,63.2014,63.2014,27900.0
2015-03-13 14:55:00,84.81,85.01,84.8,84.99,48000.0,63.2089,63.3579,63.2014,63.343,48000.0
2015-03-13 15:00:00,85.0,85.02,84.89,84.94,39800.0,63.3505,63.3654,63.2685,63.3058,39800.0
2015-03-13 15:05:00,84.93,84.99,84.89,84.96,32100.0,63.2983,63.343,63.2685,63.3207,32100.0
2015-03-13 15:10:00,84.96,85.0,84.86,84.86,57400.0,63.3207,63.3505,63.2461,63.2461,57400.0
2015-03-13 15:15:00,84.88,84.95,84.79,84.81,43300.0,63.2611,63.3132,63.194,63.2089,43300.0
2015-03-13 15:20:00,84.82,84.84,84.78,84.83,34200.0,63.2163,63.2312,63.1865,63.2238,34200.0
2015-03-13 15:25:00,84.82,84.91,84.76,84.91,58500.0,63.2163,63.2834,63.1716,63.2834,58500.0
2015-03-13 15:30:00,84.92,84.95,84.85,84.9,37400.0,63.2909,63.3132,63.2387,63.276,37400.0
2015-03-13 15:35:00,84.88,84.99,84.88,84.97,47700.0,63.2611,63.343,63.2611,63.3281,47700.0
2015-03-13 15:40:00,84.97,85.09,84.96,84.98,100100.0,63.3281,63.4176,63.3207,63.3356,100100.0
2015-03-13 15:45:00,84.97,85.01,84.95,84.99,78900.0,63.3281,63.3579,63.3132,63.343,78900.0
2015-03-13 15:50:00,85.0,85.35,84.99,85.33,220100.0,63.3505,63.6113,63.343,63.5964,220100.0
2015-03-13 15:55:00,85.37,85.47,85.35,85.4,174200.0,63.6262,63.7008,63.6113,63.6486,174200.0
2015-03-16 09:30:00,85.11,85.78,85.06,85.78,186200.0,63.4325,63.9318,63.3952,63.9318,186200.0
2015-03-16 09:35:00,85.73,85.99,85.38,85.56,143700.0,63.8946,64.0883,63.6337,63.7679,143700.0
2015-03-16 09:40:00,85.6,86.1,85.55,86.03,90500.0,63.7977,64.1703,63.7604,64.1181,90500.0
2015-03-16 09:45:00,85.98,86.0,85.36,85.53,118600.0,64.0809,64.0958,63.6188,63.7455,118600.0
2015-03-16 09:50:00,85.53,85.92,85.4,85.88,57800.0,63.7455,64.0362,63.6486,64.0064,57800.0
2015-03-16 09:55:00,85.86,86.32,85.77,86.22,113200.0,63.9914,64.3343,63.9244,64.2598,113200.0
2015-03-16 10:00:00,86.24,86.35,86.02,86.22,166400.0,64.2747,64.3566,64.1107,64.2598,166400.0
2015-03-16 10:05:00,86.22,86.33,86.04,86.08,97900.0,64.2598,64.3417,64.1256,64.1554,97900.0
2015-03-16 10:10:00,86.07,86.1,85.65,85.73,70800.0,64.148,64.1703,63.8349,63.8946,70800.0
2015-03-16 10:15:00,85.75,85.75,85.47,85.66,66500.0,63.9095,63.9095,63.7008,63.8424,66500.0
2015-03-16 10:20:00,85.69,85.88,85.65,85.87,54800.0,63.8647,64.0064,63.8349,63.9989,54800.0
2015-03-16 10:25:00,85.87,86.15,85.87,86.08,72500.0,63.9989,64.2076,63.9989,64.1554,72500.0
2015-03-16 10:30:00,86.08,86.08,85.91,85.91,19100.0,64.1554,64.1554,64.0287,64.0287,19100.0
2015-03-16 10:35:00,85.92,86.23,85.92,86.23,35600.0,64.0362,64.2672,64.0362,64.2672,35600.0
2015-03-16 10:40:00,86.24,86.35,86.17,86.31,35800.0,64.2747,64.3566,64.2225,64.3268,35800.0
2015-03-16 10:45:00,86.31,86.33,86.12,86.14,50000.0,64.3268,64.3417,64.1852,64.2001,50000.0
2015-03-16 10:50:00,86.13,86.27,86.1,86.24,30800.0,64.1927,64.297,64.1703,64.2747,30800.0
2015-03-16 10:55:00,86.23,86.32,85.95,86.0,57800.0,64.2672,64.3343,64.0585,64.0958,57800.0
2015-03-16 11:00:00,85.96,86.06,85.91,85.98,33800.0,64.066,64.1405,64.0287,64.0809,33800.0
2015-03-16 11:05:00,85.98,86.03,85.92,86.03,52100.0,64.0809,64.1181,64.0362,64.1181,52100.0
2015-03-16 11:10:00,86.03,86.19,86.03,86.16,32600.0,64.1181,64.2374,64.1181,64.215,32600.0
2015-03-16 11:15:00,86.15,86.21,86.12,86.18,31800.0,64.2076,64.2523,64.1852,64.2299,31800.0
2015-03-16 11:20:00,86.18,86.24,86.15,86.18,22700.0,64.2299,64.2747,64.2076,64.2299,22700.0
2015-03-16 11:25:00,86.19,86.23,86.0,86.06,27900.0,64.2374,64.2672,64.0958,64.1405,27900.0
2015-03-16 11:30:00,86.08,86.25,86.07,86.15,34500.0,64.1554,64.2821,64.148,64.2076,34500.0
2015-03-16 11:35:00,86.15,86.16,86.05,86.15,21400.0,64.2076,64.215,64.1331,64.2076,21400.0
2015-03-16 11:40:00,86.16,86.28,86.15,86.15,35900.0,64.215,64.3045,64.2076,64.2076,35900.0
2015-03-16 11:45:00,86.16,86.3,86.16,86.28,25000.0,64.215,64.3194,64.215,64.3045,25000.0
2015-03-16 11:50:00,86.28,86.43,86.26,86.42,39700.0,64.3045,64.4163,64.2896,64.4088,39700.0
2015-03-16 11:55:00,86.42,86.48,86.32,86.48,27000.0,64.4088,64.4535,64.3343,64.4535,27000.0
2015-03-16 12:00:00,86.47,86.68,86.46,86.68,38000.0,64.4461,64.6026,64.4386,64.6026,38000.0
2015-03-16 12:05:00,86.66,86.89,86.66,86.85,32400.0,64.5877,64.7591,64.5877,64.7293,32400.0
2015-03-16 12:10:00,86.84,86.87,86.8,86.85,20900.0,64.7218,64.7442,64.692,64.7293,20900.0
2015-03-16 12:15:00,86.84,86.88,86.75,86.85,35300.0,64.7218,64.7517,64.6548,64.7293,35300.0
2015-03-16 12:20:00,86.87,87.1,86.87,86.95,45100.0,64.7442,64.9156,64.7442,64.8038,45100.0
2015-03-16 12:25:00,86.96,87.03,86.94,87.0,55200.0,64.8113,64.8634,64.7964,64.8411,55200.0
2015-03-16 12:30:00,86.99,87.12,86.93,87.11,62200.0,64.8336,64.9305,64.7889,64.9231,62200.0
2015-03-16 12:35:00,87.1,87.4,87.1,87.27,67900.0,64.9156,65.1392,64.9156,65.0423,67900.0
2015-03-16 12:40:00,87.28,87.29,87.06,87.2,70700.0,65.0498,65.0572,64.8858,64.9901,70700.0
2015-03-16 12:45:00,87.22,87.62,87.22,87.53,78600.0,65.0051,65.3032,65.0051,65.2361,78600.0
2015-03-16 12:50:00,87.54,87.63,87.4,87.43,33900.0,65.2435,65.3106,65.1392,65.1616,33900.0
2015-03-16 12:55:00,87.42,87.5,87.4,87.49,25700.0,65.1541,65.2137,65.1392,65.2063,25700.0
2015-03-16 13:00:00,87.5,87.5,87.25,87.33,36000.0,65.2137,65.2137,65.0274,65.087,36000.0
2015-03-16 13:05:00,87.33,87.49,87.31,87.37,30600.0,65.087,65.2063,65.0721,65.1168,30600.0
2015-03-16 13:10:00,87.38,87.42,87.27,87.41,20500.0,65.1243,65.1541,65.0423,65.1467,20500.0
2015-03-16 13:15:00,87.4,87.58,87.4,87.54,25300.0,65.1392,65.2734,65.1392,65.2435,25300.0
2015-03-16 13:20:00,87.55,87.56,87.48,87.53,26600.0,65.251,65.2585,65.1988,65.2361,26600.0
2015-03-16 13:25:00,87.54,87.58,87.42,87.48,47900.0,65.2435,65.2734,65.1541,65.1988,47900.0
2015-03-16 13:30:00,87.5,87.65,87.5,87.59,21800.0,65.2137,65.3255,65.2137,65.2808,21800.0
2015-03-16 13:35:00,87.6,87.62,87.51,87.51,26700.0,65.2883,65.3032,65.2212,65.2212,26700.0
2015-03-16 13:40:00,87.52,87.61,87.51,87.61,17100.0,65.2286,65.2957,65.2212,65.2957,17100.0
2015-03-16 13:45:00,87.61,87.65,87.55,87.56,46700.0,65.2957,65.3255,65.251,65.2585,46700.0
2015-03-16 13:50:00,87.55,87.56,87.39,87.45,18200.0,65.251,65.2585,65.1318,65.1765,18200.0
2015-03-16 13:55:00,87.46,87.47,87.26,87.29,16300.0,65.1839,65.1914,65.0349,65.0572,16300.0
2015-03-16 14:00:00,87.26,87.42,87.25,87.41,20200.0,65.0349,65.1541,65.0274,65.1467,20200.0
2015-03-16 14:05:00,87.41,87.45,87.36,87.42,16200.0,65.1467,65.1765,65.1094,65.1541,16200.0
2015-03-16 14:10:00,87.44,87.51,87.43,87.48,41700.0,65.169,65.2212,65.1616,65.1988,41700.0
2015-03-16 14:15:00,87.49,87.6,87.48,87.55,30400.0,65.2063,65.2883,65.1988,65.251,30400.0
2015-03-16 14:20:00,87.54,87.67,87.54,87.62,19700.0,65.2435,65.3404,65.2435,65.3032,19700.0
2015-03-16 14:25:00,87.62,87.63,87.54,87.56,19900.0,65.3032,65.3106,65.2435,65.2585,19900.0
2015-03-16 14:30:00,87.58,87.7,87.49,87.7,77600.0,65.2734,65.3628,65.2063,65.3628,77600.0
2015-03-16 14:35:00,87.69,87.72,87.62,87.68,20300.0,65.3553,65.3777,65.3032,65.3479,20300.0
2015-03-16 14:40:00,87.68,87.96,87.68,87.9,65200.0,65.3479,65.5566,65.3479,65.5119,65200.0
2015-03-16 14:45:00,87.91,87.96,87.85,87.86,56200.0,65.5193,65.5566,65.4746,65.482,56200.0
2015-03-16 14:50:00,87.86,87.96,87.85,87.88,28600.0,65.482,65.5566,65.4746,65.497,28600.0
2015-03-16 14:55:00,87.87,87.88,87.82,87.83,16000.0,65.4895,65.497,65.4522,65.4597,16000.0
2015-03-16 15:00:00,87.84,87.9,87.82,87.83,34800.0,65.4671,65.5119,65.4522,65.4597,34800.0
2015-03-16 15:05:00,87.82,87.83,87.74,87.75,43500.0,65.4522,65.4597,65.3926,65.4001,43500.0
2015-03-16 15:10:00,87.75,87.92,87.74,87.87,64900.0,65.4001,65.5268,65.3926,65.4895,64900.0
2015-03-16 15:15:00,87.86,87.93,87.83,87.89,34800.0,65.482,65.5342,65.4597,65.5044,34800.0
2015-03-16 15:20:00,87.89,87.96,87.85,87.95,94200.0,65.5044,65.5566,65.4746,65.5491,94200.0
2015-03-16 15:25:00,87.95,87.99,87.89,87.9,119400.0,65.5491,65.5789,65.5044,65.5119,119400.0
2015-03-16 15:30:00,87.9,88.03,87.8,87.9,107200.0,65.5119,65.6087,65.4373,65.5119,107200.0
2015-03-16 15:35:00,87.88,87.92,87.69,87.75,93200.0,65.497,65.5268,65.3553,65.4001,93200.0
2015-03-16 15:40:00,87.77,87.93,87.69,87.86,66700.0,65.415,65.5342,65.3553,65.482,66700.0
2015-03-16 15:45:00,87.85,87.91,87.73,87.86,98000.0,65.4746,65.5193,65.3852,65.482,98000.0
2015-03-16 15:50:00,87.86,87.91,87.71,87.72,100600.0,65.482,65.5193,65.3702,65.3777,100600.0
2015-03-16 15:55:00,87.72,87.95,87.72,87.89,115000.0,65.3777,65.5491,65.3777,65.5044,115000.0
2015-03-17 09:30:00,86.86,87.25,86.65,87.19,92100.0,64.7367,65.0274,64.5802,64.9827,92100.0
2015-03-17 09:35:00,87.24,87.94,87.19,87.82,154000.0,65.02,65.5417,64.9827,65.4522,154000.0
2015-03-17 09:40:00,87.81,87.81,87.29,87.47,43300.0,65.4448,65.4448,65.0572,65.1914,43300.0
2015-03-17 09:45:00,87.47,87.97,87.44,87.66,69100.0,65.1914,65.564,65.169,65.333,69100.0
2015-03-17 09:50:00,87.61,87.63,87.5,87.55,49900.0,65.2957,65.3106,65.2137,65.251,49900.0
2015-03-17 09:55:00,87.56,87.59,87.42,87.42,40600.0,65.2585,65.2808,65.1541,65.1541,40600.0
2015-03-17 10:00:00,87.42,87.78,87.42,87.55,88800.0,65.1541,65.4224,65.1541,65.251,88800.0
2015-03-17 10:05:00,87.53,87.7,87.5,87.57,97100.0,65.2361,65.3628,65.2137,65.2659,97100.0
2015-03-17 10:10:00,87.56,87.8,87.54,87.62,46600.0,65.2585,65.4373,65.2435,65.3032,46600.0
2015-03-17 10:15:00,87.59,87.63,87.48,87.61,35200.0,65.2808,65.3106,65.1988,65.2957,35200.0
2015-03-17 10:20:00,87.64,87.78,87.58,87.64,31300.0,65.3181,65.4224,65.2734,65.3181,31300.0
2015-03-17 10:25:00,87.67,87.68,87.2,87.23,36800.0,65.3404,65.3479,64.9901,65.0125,36800.0
2015-03-17 10:30:00,87.24,87.29,87.16,87.16,35100.0,65.02,65.0572,64.9603,64.9603,35100.0
2015-03-17 10:35:00,87.14,87.37,87.01,87.34,29500.0,64.9454,65.1168,64.8485,65.0945,29500.0
2015-03-17 10:40:00,87.38,87.38,87.0,87.05,22300.0,65.1243,65.1243,64.8411,64.8784,22300.0
2015-03-17 10:45:00,87.04,87.04,86.88,87.02,18600.0,64.8709,64.8709,64.7517,64.856,18600.0
2015-03-17 10:50:00,87.0,87.04,86.87,87.03,23500.0,64.8411,64.8709,64.7442,64.8634,23500.0
2015-03-17 10:55:00,87.02,87.04,86.84,86.9,30900.0,64.856,64.8709,64.7218,64.7666,30900.0
2015-03-17 11:00:00,86.89,86.95,86.68,86.74,34400.0,64.7591,64.8038,64.6026,64.6473,34400.0
2015-03-17 11:05:00,86.74,86.92,86.73,86.89,23600.0,64.6473,64.7815,64.6399,64.7591,23600.0
2015-03-17 11:10:00,86.88,86.88,86.67,86.74,26200.0,64.7517,64.7517,64.5951,64.6473,26200.0
2015-03-17 11:15:00,86.79,86.82,86.58,86.59,16200.0,64.6846,64.7069,64.5281,64.5355,16200.0
2015-03-17 11:20:00,86.59,86.68,86.54,86.68,16600.0,64.5355,64.6026,64.4982,64.6026,16600.0
2015-03-17 11:25:00,86.66,87.12,86.66,87.09,21900.0,64.5877,64.9305,64.5877,64.9082,21900.0
2015-03-17 11:30:00,87.11,87.15,86.92,86.92,19300.0,64.9231,64.9529,64.7815,64.7815,19300.0
2015-03-17 11:35:00,86.92,86.94,86.66,86.66,25800.0,64.7815,64.7964,64.5877,64.5877,25800.0
2015-03-17 11:40:00,86.66,86.66,86.43,86.52,42600.0,64.5877,64.5877,64.4163,64.4833,42600.0
2015-03-17 11:45:00,86.53,86.61,86.4,86.61,54500.0,64.4908,64.5504,64.3939,64.5504,54500.0
2015-03-17 11:50:00,86.61,86.96,86.6,86.96,55100.0,64.5504,64.8113,64.543,64.8113,55100.0
2015-03-17 11:55:00,86.96,87.01,86.84,86.96,16700.0,64.8113,64.8485,64.7218,64.8113,16700.0
2015-03-17 12:00:00,86.98,87.0,86.82,86.82,14300.0,64.8262,64.8411,64.7069,64.7069,14300.0
2015-03-17 12:05:00,86.81,86.9,86.76,86.81,14700.0,64.6995,64.7666,64.6622,64.6995,14700.0
2015-03-17 12:10:00,86.84,86.85,86.6,86.67,15100.0,64.7218,64.7293,64.543,64.5951,15100.0
2015-03-17 12:15:00,86.66,86.73,86.6,86.73,15400.0,64.5877,64.6399,64.543,64.6399,15400.0
2015-03-17 12:20:00,86.75,86.93,86.74,86.88,21800.0,64.6548,64.7889,64.6473,64.7517,21800.0
2015-03-17 12:25:00,86.86,87.01,86.76,86.76,23300.0,64.7367,64.8485,64.6622,64.6622,23300.0
2015-03-17 12:30:00,86.79,86.93,86.75,86.92,24000.0,64.6846,64.7889,64.6548,64.7815,24000.0
2015-03-17 12:35:00,86.93,87.31,86.91,87.31,36200.0,64.7889,65.0721,64.774,65.0721,36200.0
2015-03-17 12:40:00,87.32,87.57,87.28,87.57,35700.0,65.0796,65.2659,65.0498,65.2659,35700.0
2015-03-17 12:45:00,87.57,87.6,87.42,87.42,31400.0,65.2659,65.2883,65.1541,65.1541,31400.0
2015-03-17 12:50:00,87.41,87.46,87.4,87.45,24100.0,65.1467,65.1839,65.1392,65.1765,24100.0
2015-03-17 12:55:00,87.43,87.56,87.36,87.52,58300.0,65.1616,65.2585,65.1094,65.2286,58300.0
2015-03-17 13:00:00,87.53,87.54,87.4,87.44,35400.0,65.2361,65.2435,65.1392,65.169,35400.0
2015-03-17 13:05:00,87.43,87.63,87.41,87.56,39300.0,65.1616,65.3106,65.1467,65.2585,39300.0
2015-03-17 13:10:00,87.54,87.59,87.44,87.59,20200.0,65.2435,65.2808,65.169,65.2808,20200.0
2015-03-17 13:15:00,87.6,87.71,87.56,87.71,42300.0,65.2883,65.3702,65.2585,65.3702,42300.0
2015-03-17 13:20:00,87.72,87.74,87.54,87.56,18600.0,65.3777,65.3926,65.2435,65.2585,18600.0
2015-03-17 13:25:00,87.54,87.63,87.49,87.55,16400.0,65.2435,65.3106,65.2063,65.251,16400.0
2015-03-17 13:30:00,87.54,87.68,87.5,87.55,22900.0,65.2435,65.3479,65.2137,65.251,22900.0
2015-03-17 13:35:00,87.55,87.85,87.53,87.77,23000.0,65.251,65.4746,65.2361,65.415,23000.0
2015-03-17 13:40:00,87.78,87.78,87.57,87.58,30700.0,65.4224,65.4224,65.2659,65.2734,30700.0
2015-03-17 13:45:00,87.57,87.62,87.5,87.51,20800.0,65.2659,65.3032,65.2137,65.2212,20800.0
2015-03-17 13:50:00,87.51,87.64,87.51,87.63,18800.0,65.2212,65.3181,65.2212,65.3106,18800.0
2015-03-17 13:55:00,87.62,87.81,87.59,87.78,20900.0,65.3032,65.4448,65.2808,65.4224,20900.0
2015-03-17 14:00:00,87.78,87.78,87.64,87.68,22800.0,65.4224,65.4224,65.3181,65.3479,22800.0
2015-03-17 14:05:00,87.69,87.7,87.51,87.54,51700.0,65.3553,65.3628,65.2212,65.2435,51700.0
2015-03-17 14:10:00,87.54,87.6,87.25,87.26,66000.0,65.2435,65.2883,65.0274,65.0349,66000.0
2015-03-17 14:15:00,87.27,87.27,87.13,87.18,20500.0,65.0423,65.0423,64.938,64.9752,20500.0
2015-03-17 14:20:00,87.19,87.26,87.14,87.14,20900.0,64.9827,65.0349,64.9454,64.9454,20900.0
2015-03-17 14:25:00,87.12,87.13,86.98,86.98,21400.0,64.9305,64.938,64.8262,64.8262,21400.0
2015-03-17 14:30:00,86.99,87.04,86.93,86.99,28300.0,64.8336,64.8709,64.7889,64.8336,28300.0
2015-03-17 14:35:00,86.98,86.99,86.73,86.78,55900.0,64.8262,64.8336,64.6399,64.6771,55900.0
2015-03-17 14:40:00,86.75,86.95,86.74,86.95,34500.0,64.6548,64.8038,64.6473,64.8038,34500.0
2015-03-17 14:45:00,86.97,86.97,86.82,86.83,30100.0,64.8187,64.8187,64.7069,64.7144,30100.0
2015-03-17 14:50:00,86.84,86.96,86.75,86.94,43400.0,64.7218,64.8113,64.6548,64.7964,43400.0
2015-03-17 14:55:00,86.93,87.01,86.88,86.91,47600.0,64.7889,64.8485,64.7517,64.774,47600.0
2015-03-17 15:00:00,86.91,87.02,86.86,87.0,26000.0,64.774,64.856,64.7367,64.8411,26000.0
2015-03-17 15:05:00,86.99,87.08,86.95,87.05,24800.0,64.8336,64.9007,64.8038,64.8784,24800.0
2015-03-17 15:10:00,87.05,87.09,86.89,86.91,42100.0,64.8784,64.9082,64.7591,64.774,42100.0
2015-03-17 15:15:00,86.91,86.92,86.74,86.82,39000.0,64.774,64.7815,64.6473,64.7069,39000.0
2015-03-17 15:20:00,86.81,86.87,86.73,86.76,28200.0,64.6995,64.7442,64.6399,64.6622,28200.0
2015-03-17 15:25:00,86.75,86.81,86.72,86.75,37700.0,64.6548,64.6995,64.6324,64.6548,37700.0
2015-03-17 15:30:00,86.75,86.82,86.69,86.8,41400.0,64.6548,64.7069,64.61,64.692,41400.0
2015-03-17 15:35:00,86.8,86.8,86.62,86.69,37900.0,64.692,64.692,64.5579,64.61,37900.0
2015-03-17 15:40:00,86.7,86.75,86.64,86.75,47800.0,64.6175,64.6548,64.5728,64.6548,47800.0
2015-03-17 15:45:00,86.74,86.75,86.64,86.72,66700.0,64.6473,64.6548,64.5728,64.6324,66700.0
2015-03-17 15:50:00,86.73,86.9,86.71,86.89,110100.0,64.6399,64.7666,64.6249,64.7591,110100.0
2015-03-17 15:55:00,86.89,86.91,86.79,86.81,208200.0,64.7591,64.774,64.6846,64.6995,208200.0
2015-03-18 09:30:00,86.08,86.7,86.0,86.61,68600.0,64.1554,64.6175,64.0958,64.5504,68600.0
2015-03-18 09:35:00,86.69,86.86,86.5,86.63,50600.0,64.61,64.7367,64.4684,64.5653,50600.0
2015-03-18 09:40:00,86.59,86.62,86.12,86.16,57200.0,64.5355,64.5579,64.1852,64.215,57200.0
2015-03-18 09:45:00,86.14,86.35,86.09,86.34,41800.0,64.2001,64.3566,64.1629,64.3492,41800.0
2015-03-18 09:50:00,86.34,86.48,86.13,86.47,30900.0,64.3492,64.4535,64.1927,64.4461,30900.0
2015-03-18 09:55:00,86.48,86.55,86.4,86.5,22500.0,64.4535,64.5057,64.3939,64.4684,22500.0
2015-03-18 10:00:00,86.49,86.77,86.48,86.65,25600.0,64.461,64.6697,64.4535,64.5802,25600.0
2015-03-18 10:05:00,86.64,86.86,86.5,86.84,40500.0,64.5728,64.7367,64.4684,64.7218,40500.0
2015-03-18 10:10:00,86.82,87.07,86.74,86.99,34500.0,64.7069,64.8933,64.6473,64.8336,34500.0
2015-03-18 10:15:00,86.99,87.16,86.93,86.99,53000.0,64.8336,64.9603,64.7889,64.8336,53000.0
2015-03-18 10:20:00,86.96,87.01,86.64,86.78,39200.0,64.8113,64.8485,64.5728,64.6771,39200.0
2015-03-18 10:25:00,86.78,87.17,86.77,87.16,24400.0,64.6771,64.9678,64.6697,64.9603,24400.0
2015-03-18 10:30:00,87.17,87.31,86.73,86.75,55700.0,64.9678,65.0721,64.6399,64.6548,55700.0
2015-03-18 10:35:00,86.73,87.05,86.65,87.05,45500.0,64.6399,64.8784,64.5802,64.8784,45500.0
2015-03-18 10:40:00,87.07,87.27,87.05,87.27,43600.0,64.8933,65.0423,64.8784,65.0423,43600.0
2015-03-18 10:45:00,87.25,87.52,87.23,87.47,78200.0,65.0274,65.2286,65.0125,65.1914,78200.0
2015-03-18 10:50:00,87.45,87.46,87.1,87.1,72700.0,65.1765,65.1839,64.9156,64.9156,72700.0
2015-03-18 10:55:00,87.1,87.18,87.0,87.16,27800.0,64.9156,64.9752,64.8411,64.9603,27800.0
2015-03-18 11:00:00,87.16,87.22,86.96,86.97,24100.0,64.9603,65.0051,64.8113,64.8187,24100.0
2015-03-18 11:05:00,86.95,87.16,86.87,87.11,51200.0,64.8038,64.9603,64.7442,64.9231,51200.0
2015-03-18 11:10:00,87.12,87.24,87.08,87.13,41400.0,64.9305,65.02,64.9007,64.938,41400.0
2015-03-18 11:15:00,87.12,87.13,86.93,87.0,17900.0,64.9305,64.938,64.7889,64.8411,17900.0
2015-03-18 11:20:00,86.95,86.97,86.83,86.88,22500.0,64.8038,64.8187,64.7144,64.7517,22500.0
2015-03-18 11:25:00,86.87,87.02,86.85,87.01,15700.0,64.7442,64.856,64.7293,64.8485,15700.0
2015-03-18 11:30:00,86.99,87.14,86.98,87.11,30100.0,64.8336,64.9454,64.8262,64.9231,30100.0
2015-03-18 11:35:00,87.1,87.41,87.04,87.41,23300.0,64.9156,65.1467,64.8709,65.1467,23300.0
2015-03-18 11:40:00,87.41,87.43,87.2,87.29,20300.0,65.1467,65.1616,64.9901,65.0572,20300.0
2015-03-18 11:45:00,87.29,87.4,87.23,87.36,19800.0,65.0572,65.1392,65.0125,65.1094,19800.0
2015-03-18 11:50:00,87.36,87.44,87.25,87.3,13000.0,65.1094,65.169,65.0274,65.0647,13000.0
2015-03-18 11:55:00,87.29,87.35,87.2,87.35,13200.0,65.0572,65.1019,64.9901,65.1019,13200.0
2015-03-18 12:00:00,87.36,87.44,87.33,87.39,14400.0,65.1094,65.169,65.087,65.1318,14400.0
2015-03-18 12:05:00,87.37,87.5,87.32,87.42,19900.0,65.1168,65.2137,65.0796,65.1541,19900.0
2015-03-18 12:10:00,87.42,87.47,87.29,87.46,22800.0,65.1541,65.1914,65.0572,65.1839,22800.0
2015-03-18 12:15:00,87.45,87.5,87.28,87.41,46300.0,65.1765,65.2137,65.0498,65.1467,46300.0
2015-03-18 12:20:00,87.4,87.41,87.12,87.12,50900.0,65.1392,65.1467,64.9305,64.9305,50900.0
2015-03-18 12:25:00,87.15,87.43,87.13,87.42,11100.0,64.9529,65.1616,64.938,65.1541,11100.0
2015-03-18 12:30:00,87.41,87.64,87.37,87.64,20300.0,65.1467,65.3181,65.1168,65.3181,20300.0
2015-03-18 12:35:00,87.64,87.8,87.58,87.74,19400.0,65.3181,65.4373,65.2734,65.3926,19400.0
2015-03-18 12:40:00,87.76,87.77,87.62,87.7,65100.0,65.4075,65.415,65.3032,65.3628,65100.0
2015-03-18 12:45:00,87.68,87.75,87.67,87.7,19500.0,65.3479,65.4001,65.3404,65.3628,19500.0
2015-03-18 12:50:00,87.72,87.82,87.69,87.77,18800.0,65.3777,65.4522,65.3553,65.415,18800.0
2015-03-18 12:55:00,87.79,87.88,87.75,87.76,28200.0,65.4299,65.497,65.4001,65.4075,28200.0
2015-03-18 13:00:00,87.76,87.9,87.68,87.9,24500.0,65.4075,65.5119,65.3479,65.5119,24500.0
2015-03-18 13:05:00,87.9,87.94,87.8,87.9,47800.0,65.5119,65.5417,65.4373,65.5119,47800.0
2015-03-18 13:10:00,87.91,87.98,87.84,87.87,13000.0,65.5193,65.5715,65.4671,65.4895,13000.0
2015-03-18 13:15:00,87.86,88.05,87.82,88.02,37600.0,65.482,65.6237,65.4522,65.6013,37600.0
2015-03-18 13:20:00,88.01,88.03,87.87,87.98,30400.0,65.5938,65.6087,65.4895,65.5715,30400.0
2015-03-18 13:25:00,87.97,88.03,87.93,87.93,31500.0,65.564,65.6087,65.5342,65.5342,31500.0
2015-03-18 13:30:00,87.92,88.07,87.92,88.06,35500.0,65.5268,65.6386,65.5268,65.6311,35500.0
2015-03-18 13:35:00,88.09,88.3,88.09,88.2,87400.0,65.6535,65.81,65.6535,65.7354,87400.0
2015-03-18 13:40:00,88.2,88.24,88.0,88.05,40400.0,65.7354,65.7653,65.5864,65.6237,40400.0
2015-03-18 13:45:00,88.05,88.16,87.98,88.12,29200.0,65.6237,65.7056,65.5715,65.6758,29200.0
2015-03-18 13:50:00,88.12,88.31,88.1,88.17,33400.0,65.6758,65.8174,65.6609,65.7131,33400.0
2015-03-18 13:55:00,88.17,88.42,88.1,88.24,33800.0,65.7131,65.8994,65.6609,65.7653,33800.0
2015-03-18 14:00:00,88.26,89.08,88.14,88.84,81600.0,65.7802,66.3913,65.6907,66.2124,81600.0
2015-03-18 14:05:00,88.84,89.08,88.7,88.82,63000.0,66.2124,66.3913,66.1081,66.1975,63000.0
2015-03-18 14:10:00,88.83,89.07,88.57,89.07,77800.0,66.205,66.3839,66.0112,66.3839,77800.0
2015-03-18 14:15:00,89.05,89.28,88.99,89.26,72900.0,66.369,66.5404,66.3242,66.5255,72900.0
2015-03-18 14:20:00,89.26,89.67,89.26,89.39,65500.0,66.5255,66.831,66.5255,66.6224,65500.0
2015-03-18 14:25:00,89.41,89.59,89.24,89.55,60700.0,66.6373,66.7714,66.5106,66.7416,60700.0
2015-03-18 14:30:00,89.54,89.84,89.48,89.75,100000.0,66.7341,66.9577,66.6894,66.8907,100000.0
2015-03-18 14:35:00,89.75,89.99,89.75,89.94,149100.0,66.8907,67.0695,66.8907,67.0323,149100.0
2015-03-18 14:40:00,89.95,90.14,89.89,90.03,103100.0,67.0397,67.1813,66.995,67.0993,103100.0
2015-03-18 14:45:00,90.05,90.09,89.92,90.03,169800.0,67.1143,67.1441,67.0174,67.0993,169800.0
2015-03-18 14:50:00,90.01,90.15,89.96,90.15,217200.0,67.0844,67.1888,67.0472,67.1888,217200.0
2015-03-18 14:55:00,90.15,90.3,90.13,90.29,58100.0,67.1888,67.3006,67.1739,67.2931,58100.0
2015-03-18 15:00:00,90.28,90.72,90.23,90.68,93700.0,67.2857,67.6136,67.2484,67.5838,93700.0
2015-03-18 15:05:00,90.68,90.73,90.52,90.73,76800.0,67.5838,67.6211,67.4645,67.6211,76800.0
2015-03-18 15:10:00,90.72,91.1,90.7,91.09,98100.0,67.6136,67.8968,67.5987,67.8894,98100.0
2015-03-18 15:15:00,91.09,91.37,91.08,91.27,101500.0,67.8894,68.098,67.8819,68.0235,101500.0
2015-03-18 15:20:00,91.26,91.26,91.03,91.14,99300.0,68.0161,68.0161,67.8446,67.9266,99300.0
2015-03-18 15:25:00,91.13,91.15,90.75,90.76,145200.0,67.9192,67.9341,67.636,67.6434,145200.0
2015-03-18 15:30:00,90.76,90.8,90.67,90.69,97900.0,67.6434,67.6732,67.5763,67.5912,97900.0
2015-03-18 15:35:00,90.69,90.7,90.54,90.57,86600.0,67.5912,67.5987,67.4794,67.5018,86600.0
2015-03-18 15:40:00,90.56,90.6,90.41,90.44,140000.0,67.4944,67.5242,67.3826,67.4049,140000.0
2015-03-18 15:45:00,90.44,90.46,90.35,90.42,123300.0,67.4049,67.4198,67.3378,67.39,123300.0
2015-03-18 15:50:00,90.41,90.59,90.34,90.57,190000.0,67.3826,67.5167,67.3304,67.5018,190000.0
2015-03-18 15:55:00,90.56,90.72,90.51,90.65,199400.0,67.4944,67.6136,67.4571,67.5614,199400.0
2015-03-19 09:30:00,89.4,89.58,88.75,89.07,143200.0,66.6298,66.764,66.1454,66.3839,143200.0
2015-03-19 09:35:00,89.09,89.13,88.74,89.01,59100.0,66.3988,66.4286,66.1379,66.3391,59100.0
2015-03-19 09:40:00,88.99,88.99,88.65,88.83,46200.0,66.3242,66.3242,66.0708,66.205,46200.0
2015-03-19 09:45:00,88.76,88.78,88.43,88.43,40400.0,66.1528,66.1677,65.9069,65.9069,40400.0
2015-03-19 09:50:00,88.45,88.65,88.41,88.42,61300.0,65.9218,66.0708,65.892,65.8994,61300.0
2015-03-19 09:55:00,88.43,89.03,88.43,88.99,42100.0,65.9069,66.354,65.9069,66.3242,42100.0
2015-03-19 10:00:00,88.97,89.35,88.94,89.26,49300.0,66.3093,66.5925,66.287,66.5255,49300.0
2015-03-19 10:05:00,89.25,89.45,89.11,89.15,27900.0,66.518,66.6671,66.4137,66.4435,27900.0
2015-03-19 10:10:00,89.13,89.43,89.0,89.4,28300.0,66.4286,66.6522,66.3317,66.6298,28300.0
2015-03-19 10:15:00,89.38,89.67,89.37,89.59,30600.0,66.6149,66.831,66.6074,66.7714,30600.0
2015-03-19 10:20:00,89.6,89.71,89.41,89.43,39000.0,66.7789,66.8608,66.6373,66.6522,39000.0
2015-03-19 10:25:00,89.43,89.44,89.14,89.37,40700.0,66.6522,66.6596,66.436,66.6074,40700.0
2015-03-19 10:30:00,89.37,89.37,88.98,88.98,27500.0,66.6074,66.6074,66.3168,66.3168,27500.0
2015-03-19 10:35:00,88.98,89.12,88.91,88.93,28000.0,66.3168,66.4211,66.2646,66.2795,28000.0
2015-03-19 10:40:00,88.94,89.1,88.77,88.77,29300.0,66.287,66.4062,66.1603,66.1603,29300.0
2015-03-19 10:45:00,88.75,88.75,88.57,88.62,21600.0,66.1454,66.1454,66.0112,66.0485,21600.0
2015-03-19 10:50:00,88.61,88.8,88.61,88.67,21200.0,66.041,66.1826,66.041,66.0857,21200.0
2015-03-19 10:55:00,88.67,88.67,88.48,88.54,31300.0,66.0857,66.0857,65.9441,65.9888,31300.0
2015-03-19 11:00:00,88.55,88.64,88.36,88.44,37200.0,65.9963,66.0634,65.8547,65.9143,37200.0
2015-03-19 11:05:00,88.45,88.66,88.45,88.5,38000.0,65.9218,66.0783,65.9218,65.959,38000.0
2015-03-19 11:10:00,88.51,88.76,88.5,88.74,51200.0,65.9665,66.1528,65.959,66.1379,51200.0
2015-03-19 11:15:00,88.75,89.01,88.75,88.95,27000.0,66.1454,66.3391,66.1454,66.2944,27000.0
2015-03-19 11:20:00,88.98,89.02,88.89,88.98,26000.0,66.3168,66.3466,66.2497,66.3168,26000.0
2015-03-19 11:25:00,88.99,89.1,88.99,89.01,28100.0,66.3242,66.4062,66.3242,66.3391,28100.0
2015-03-19 11:30:00,89.03,89.07,88.91,89.03,81300.0,66.354,66.3839,66.2646,66.354,81300.0
2015-03-19 11:35:00,89.03,89.04,88.97,89.0,46900.0,66.354,66.3615,66.3093,66.3317,46900.0
2015-03-19 11:40:00,89.01,89.02,88.7,88.73,30700.0,66.3391,66.3466,66.1081,66.1305,30700.0
2015-03-19 11:45:00,88.72,88.78,88.56,88.56,22100.0,66.123,66.1677,66.0038,66.0038,22100.0
2015-03-19 11:50:00,88.57,88.8,88.56,88.79,39100.0,66.0112,66.1826,66.0038,66.1752,39100.0
2015-03-19 11:55:00,88.8,88.84,88.64,88.74,29700.0,66.1826,66.2124,66.0634,66.1379,29700.0
2015-03-19 12:00:00,88.73,88.96,88.72,88.94,23500.0,66.1305,66.3019,66.123,66.287,23500.0
2015-03-19 12:05:00,88.95,89.0,88.9,88.93,16400.0,66.2944,66.3317,66.2572,66.2795,16400.0
2015-03-19 12:10:00,88.9,88.9,88.69,88.84,17300.0,66.2572,66.2572,66.1006,66.2124,17300.0
2015-03-19 12:15:00,88.83,88.85,88.65,88.79,27300.0,66.205,66.2199,66.0708,66.1752,27300.0
2015-03-19 12:20:00,88.78,88.91,88.69,88.82,19800.0,66.1677,66.2646,66.1006,66.1975,19800.0
2015-03-19 12:25:00,88.84,88.97,88.81,88.95,15500.0,66.2124,66.3093,66.1901,66.2944,15500.0
2015-03-19 12:30:00,88.96,89.12,88.94,89.08,21100.0,66.3019,66.4211,66.287,66.3913,21100.0
2015-03-19 12:35:00,89.05,89.05,88.9,88.93,22900.0,66.369,66.369,66.2572,66.2795,22900.0
2015-03-19 12:40:00,88.94,89.07,88.89,89.06,21100.0,66.287,66.3839,66.2497,66.3764,21100.0
2015-03-19 12:45:00,89.04,89.09,88.81,88.84,15500.0,66.3615,66.3988,66.1901,66.2124,15500.0
2015-03-19 12:50:00,88.84,88.89,88.74,88.88,13600.0,66.2124,66.2497,66.1379,66.2423,13600.0
2015-03-19 12:55:00,88.89,88.95,88.87,88.91,9300.0,66.2497,66.2944,66.2348,66.2646,9300.0
2015-03-19 13:00:00,88.91,89.05,88.85,89.05,13600.0,66.2646,66.369,66.2199,66.369,13600.0
2015-03-19 13:05:00,89.06,89.1,88.99,89.1,12000.0,66.3764,66.4062,66.3242,66.4062,12000.0
2015-03-19 13:10:00,89.1,89.33,89.06,89.27,28100.0,66.4062,66.5776,66.3764,66.5329,28100.0
2015-03-19 13:15:00,89.24,89.52,89.24,89.48,50000.0,66.5106,66.7192,66.5106,66.6894,50000.0
2015-03-19 13:20:00,89.48,89.6,89.35,89.41,49100.0,66.6894,66.7789,66.5925,66.6373,49100.0
2015-03-19 13:25:00,89.4,89.47,89.31,89.44,62700.0,66.6298,66.682,66.5627,66.6596,62700.0
2015-03-19 13:30:00,89.44,89.55,89.38,89.38,28400.0,66.6596,66.7416,66.6149,66.6149,28400.0
2015-03-19 13:35:00,89.39,89.43,89.29,89.32,31800.0,66.6224,66.6522,66.5478,66.5702,31800.0
2015-03-19 13:40:00,89.3,89.56,89.3,89.5,46400.0,66.5553,66.7491,66.5553,66.7043,46400.0
2015-03-19 13:45:00,89.49,89.6,89.43,89.54,20000.0,66.6969,66.7789,66.6522,66.7341,20000.0
2015-03-19 13:50:00,89.55,89.64,89.45,89.64,29000.0,66.7416,66.8087,66.6671,66.8087,29000.0
2015-03-19 13:55:00,89.64,89.65,89.52,89.54,25200.0,66.8087,66.8161,66.7192,66.7341,25200.0
2015-03-19 14:00:00,89.54,89.62,89.48,89.53,23700.0,66.7341,66.7938,66.6894,66.7267,23700.0
2015-03-19 14:05:00,89.54,89.74,89.51,89.73,22500.0,66.7341,66.8832,66.7118,66.8758,22500.0
2015-03-19 14:10:00,89.74,89.9,89.62,89.66,47300.0,66.8832,67.0025,66.7938,66.8236,47300.0
2015-03-19 14:15:00,89.68,89.73,89.51,89.61,16200.0,66.8385,66.8758,66.7118,66.7863,16200.0
2015-03-19 14:20:00,89.59,89.59,89.34,89.34,38400.0,66.7714,66.7714,66.5851,66.5851,38400.0
2015-03-19 14:25:00,89.32,89.56,89.32,89.55,40400.0,66.5702,66.7491,66.5702,66.7416,40400.0
2015-03-19 14:30:00,89.55,89.76,89.54,89.62,44100.0,66.7416,66.8981,66.7341,66.7938,44100.0
2015-03-19 14:35:00,89.62,89.65,89.43,89.44,32600.0,66.7938,66.8161,66.6522,66.6596,32600.0
2015-03-19 14:40:00,89.44,89.49,89.36,89.45,30100.0,66.6596,66.6969,66.6,66.6671,30100.0
2015-03-19 14:45:00,89.48,89.52,89.37,89.4,19500.0,66.6894,66.7192,66.6074,66.6298,19500.0
2015-03-19 14:50:00,89.39,89.51,89.27,89.27,25500.0,66.6224,66.7118,66.5329,66.5329,25500.0
2015-03-19 14:55:00,89.29,89.32,89.22,89.32,18700.0,66.5478,66.5702,66.4957,66.5702,18700.0
2015-03-19 15:00:00,89.33,89.57,89.31,89.57,39800.0,66.5776,66.7565,66.5627,66.7565,39800.0
2015-03-19 15:05:00,89.54,89.57,89.45,89.51,33900.0,66.7341,66.7565,66.6671,66.7118,33900.0
2015-03-19 15:10:00,89.5,89.61,89.5,89.58,26200.0,66.7043,66.7863,66.7043,66.764,26200.0
2015-03-19 15:15:00,89.57,89.65,89.53,89.6,41400.0,66.7565,66.8161,66.7267,66.7789,41400.0
2015-03-19 15:20:00,89.6,89.65,89.59,89.63,64600.0,66.7789,66.8161,66.7714,66.8012,64600.0
2015-03-19 15:25:00,89.63,89.82,89.62,89.81,62300.0,66.8012,66.9428,66.7938,66.9354,62300.0
2015-03-19 15:30:00,89.81,89.86,89.77,89.83,61000.0,66.9354,66.9726,66.9056,66.9503,61000.0
2015-03-19 15:35:00,89.8,89.8,89.64,89.65,57800.0,66.9279,66.9279,66.8087,66.8161,57800.0
2015-03-19 15:40:00,89.65,89.66,89.47,89.47,36400.0,66.8161,66.8236,66.682,66.682,36400.0
2015-03-19 15:45:00,89.46,89.72,89.45,89.67,49200.0,66.6745,66.8683,66.6671,66.831,49200.0
2015-03-19 15:50:00,89.66,89.71,89.55,89.71,71100.0,66.8236,66.8608,66.7416,66.8608,71100.0
2015-03-19 15:55:00,89.71,89.73,89.51,89.53,105800.0,66.8608,66.8758,66.7118,66.7267,105800.0
2015-03-20 09:30:00,89.87,90.6,89.43,90.55,753500.0,66.9801,67.5242,66.6522,67.4869,753500.0
2015-03-20 09:35:00,90.58,90.94,90.32,90.92,59900.0,67.5093,67.7776,67.3155,67.7627,59900.0
2015-03-20 09:40:00,90.91,90.93,90.6,90.68,88800.0,67.7552,67.7701,67.5242,67.5838,88800.0
2015-03-20 09:45:00,90.69,91.05,90.62,91.05,85500.0,67.5912,67.8596,67.5391,67.8596,85500.0
2015-03-20 09:50:00,91.03,91.47,91.03,91.22,75600.0,67.8446,68.1726,67.8446,67.9863,75600.0
2015-03-20 09:55:00,91.22,91.39,91.2,91.31,68600.0,67.9863,68.113,67.9713,68.0533,68600.0
2015-03-20 10:00:00,91.31,91.34,90.64,90.72,63500.0,68.0533,68.0757,67.554,67.6136,63500.0
2015-03-20 10:05:00,90.72,90.97,90.63,90.66,34200.0,67.6136,67.7999,67.5465,67.5689,34200.0
2015-03-20 10:10:00,90.64,90.74,90.62,90.71,25300.0,67.554,67.6285,67.5391,67.6061,25300.0
2015-03-20 10:15:00,90.71,90.71,90.33,90.49,43500.0,67.6061,67.6061,67.3229,67.4422,43500.0
2015-03-20 10:20:00,90.5,90.84,90.49,90.72,21900.0,67.4496,67.703,67.4422,67.6136,21900.0
2015-03-20 10:25:00,90.75,90.97,90.75,90.97,37800.0,67.636,67.7999,67.636,67.7999,37800.0
2015-03-20 10:30:00,90.95,90.95,90.7,90.8,45400.0,67.785,67.785,67.5987,67.6732,45400.0
2015-03-20 10:35:00,90.81,90.87,90.75,90.79,52300.0,67.6807,67.7254,67.636,67.6658,52300.0
2015-03-20 10:40:00,90.8,90.82,90.74,90.79,45100.0,67.6732,67.6881,67.6285,67.6658,45100.0
2015-03-20 10:45:00,90.79,90.92,90.79,90.87,22300.0,67.6658,67.7627,67.6658,67.7254,22300.0
2015-03-20 10:50:00,90.89,91.08,90.89,90.97,65700.0,67.7403,67.8819,67.7403,67.7999,65700.0
2015-03-20 10:55:00,90.97,91.1,90.96,91.0,19300.0,67.7999,67.8968,67.7925,67.8223,19300.0
2015-03-20 11:00:00,91.01,91.16,90.98,91.16,21100.0,67.8297,67.9415,67.8074,67.9415,21100.0
2015-03-20 11:05:00,91.17,91.24,91.11,91.24,18500.0,67.949,68.0012,67.9043,68.0012,18500.0
2015-03-20 11:10:00,91.24,91.44,91.23,91.39,43700.0,68.0012,68.1502,67.9937,68.113,43700.0
2015-03-20 11:15:00,91.4,91.4,91.21,91.36,30400.0,68.1204,68.1204,67.9788,68.0906,30400.0
2015-03-20 11:20:00,91.39,91.39,91.24,91.28,44400.0,68.113,68.113,68.0012,68.031,44400.0
2015-03-20 11:25:00,91.28,91.4,91.26,91.37,96600.0,68.031,68.1204,68.0161,68.098,96600.0
2015-03-20 11:30:00,91.37,91.5,91.36,91.48,54600.0,68.098,68.1949,68.0906,68.18,54600.0
2015-03-20 11:35:00,91.48,91.57,91.42,91.42,33000.0,68.18,68.2471,68.1353,68.1353,33000.0
2015-03-20 11:40:00,91.4,91.44,91.37,91.41,61200.0,68.1204,68.1502,68.098,68.1279,61200.0
2015-03-20 11:45:00,91.43,91.45,91.4,91.43,48100.0,68.1428,68.1577,68.1204,68.1428,48100.0
2015-03-20 11:50:00,91.42,91.65,91.42,91.62,25600.0,68.1353,68.3067,68.1353,68.2844,25600.0
2015-03-20 11:55:00,91.62,91.64,91.51,91.51,25400.0,68.2844,68.2993,68.2024,68.2024,25400.0
2015-03-20 12:00:00,91.51,91.57,91.46,91.56,26600.0,68.2024,68.2471,68.1651,68.2397,26600.0
2015-03-20 12:05:00,91.53,91.68,91.53,91.68,23000.0,68.2173,68.3291,68.2173,68.3291,23000.0
2015-03-20 12:10:00,91.67,91.7,91.55,91.55,28300.0,68.3216,68.344,68.2322,68.2322,28300.0
2015-03-20 12:15:00,91.58,91.59,91.49,91.55,27200.0,68.2546,68.262,68.1875,68.2322,27200.0
2015-03-20 12:20:00,91.54,91.58,91.5,91.56,35600.0,68.2247,68.2546,68.1949,68.2397,35600.0
2015-03-20 12:25:00,91.57,91.75,91.57,91.73,26200.0,68.2471,68.3813,68.2471,68.3664,26200.0
2015-03-20 12:30:00,91.73,91.78,91.67,91.75,33300.0,68.3664,68.4036,68.3216,68.3813,33300.0
2015-03-20 12:35:00,91.75,91.78,91.53,91.53,41400.0,68.3813,68.4036,68.2173,68.2173,41400.0
2015-03-20 12:40:00,91.52,91.58,91.47,91.57,42100.0,68.2098,68.2546,68.1726,68.2471,42100.0
2015-03-20 12:45:00,91.57,91.61,91.49,91.58,70300.0,68.2471,68.2769,68.1875,68.2546,70300.0
2015-03-20 12:50:00,91.59,91.62,91.48,91.5,18100.0,68.262,68.2844,68.18,68.1949,18100.0
2015-03-20 12:55:00,91.52,91.66,91.52,91.64,18400.0,68.2098,68.3142,68.2098,68.2993,18400.0
2015-03-20 13:00:00,91.64,91.78,91.58,91.78,36400.0,68.2993,68.4036,68.2546,68.4036,36400.0
2015-03-20 13:05:00,91.77,91.88,91.77,91.85,41800.0,68.3962,68.4782,68.3962,68.4558,41800.0
2015-03-20 13:10:00,91.83,91.94,91.76,91.77,38800.0,68.4409,68.5229,68.3887,68.3962,38800.0
2015-03-20 13:15:00,91.77,91.89,91.77,91.8,24400.0,68.3962,68.4856,68.3962,68.4185,24400.0
2015-03-20 13:20:00,91.82,91.9,91.65,91.69,23000.0,68.4334,68.4931,68.3067,68.3365,23000.0
2015-03-20 13:25:00,91.68,91.75,91.66,91.68,17700.0,68.3291,68.3813,68.3142,68.3291,17700.0
2015-03-20 13:30:00,91.68,91.77,91.67,91.75,22900.0,68.3291,68.3962,68.3216,68.3813,22900.0
2015-03-20 13:35:00,91.75,91.81,91.72,91.72,23400.0,68.3813,68.426,68.3589,68.3589,23400.0
2015-03-20 13:40:00,91.7,91.71,91.51,91.52,28900.0,68.344,68.3514,68.2024,68.2098,28900.0
2015-03-20 13:45:00,91.52,91.62,91.44,91.48,34900.0,68.2098,68.2844,68.1502,68.18,34900.0
2015-03-20 13:50:00,91.46,91.47,91.37,91.44,23100.0,68.1651,68.1726,68.098,68.1502,23100.0
2015-03-20 13:55:00,91.44,91.53,91.36,91.4,30800.0,68.1502,68.2173,68.0906,68.1204,30800.0
2015-03-20 14:00:00,91.41,91.44,91.31,91.34,24000.0,68.1279,68.1502,68.0533,68.0757,24000.0
2015-03-20 14:05:00,91.35,91.45,91.28,91.4,32700.0,68.0831,68.1577,68.031,68.1204,32700.0
2015-03-20 14:10:00,91.38,91.38,91.1,91.18,22800.0,68.1055,68.1055,67.8968,67.9564,22800.0
2015-03-20 14:15:00,91.18,91.23,91.09,91.22,19700.0,67.9564,67.9937,67.8894,67.9863,19700.0
2015-03-20 14:20:00,91.21,91.23,91.07,91.2,19900.0,67.9788,67.9937,67.8745,67.9713,19900.0
2015-03-20 14:25:00,91.2,91.2,91.09,91.16,21400.0,67.9713,67.9713,67.8894,67.9415,21400.0
2015-03-20 14:30:00,91.17,91.27,91.08,91.22,28400.0,67.949,68.0235,67.8819,67.9863,28400.0
2015-03-20 14:35:00,91.23,91.28,91.19,91.19,21600.0,67.9937,68.031,67.9639,67.9639,21600.0
2015-03-20 14:40:00,91.18,91.3,91.17,91.24,26000.0,67.9564,68.0459,67.949,68.0012,26000.0
2015-03-20 14:45:00,91.23,91.27,91.17,91.26,28300.0,67.9937,68.0235,67.949,68.0161,28300.0
2015-03-20 14:50:00,91.27,91.34,91.25,91.32,31700.0,68.0235,68.0757,68.0086,68.0608,31700.0
2015-03-20 14:55:00,91.31,91.37,91.29,91.36,27200.0,68.0533,68.098,68.0384,68.0906,27200.0
2015-03-20 15:00:00,91.37,91.41,91.33,91.35,43500.0,68.098,68.1279,68.0682,68.0831,43500.0
2015-03-20 15:05:00,91.36,91.38,91.29,91.38,43900.0,68.0906,68.1055,68.0384,68.1055,43900.0
2015-03-20 15:10:00,91.38,91.39,91.21,91.31,45200.0,68.1055,68.113,67.9788,68.0533,45200.0
2015-03-20 15:15:00,91.31,91.31,91.0,91.02,47000.0,68.0533,68.0533,67.8223,67.8372,47000.0
2015-03-20 15:20:00,91.02,91.03,90.85,90.98,76200.0,67.8372,67.8446,67.7105,67.8074,76200.0
2015-03-20 15:25:00,90.96,91.01,90.87,90.9,51700.0,67.7925,67.8297,67.7254,67.7478,51700.0
2015-03-20 15:30:00,90.9,90.91,90.73,90.74,68700.0,67.7478,67.7552,67.6211,67.6285,68700.0
2015-03-20 15:35:00,90.75,90.91,90.71,90.88,71100.0,67.636,67.7552,67.6061,67.7329,71100.0
2015-03-20 15:40:00,90.89,90.91,90.81,90.86,113200.0,67.7403,67.7552,67.6807,67.7179,113200.0
2015-03-20 15:45:00,90.85,91.0,90.76,90.95,124300.0,67.7105,67.8223,67.6434,67.785,124300.0
2015-03-20 15:50:00,90.95,90.98,90.9,90.96,110300.0,67.785,67.8074,67.7478,67.7925,110300.0
2015-03-20 15:55:00,90.96,90.96,90.75,90.76,324700.0,67.7925,67.7925,67.636,67.6434,324700.0
2015-03-23 09:30:00,91.25,91.42,90.76,91.1,67500.0,68.0086,68.1353,67.6434,67.8968,67500.0
2015-03-23 09:35:00,91.13,91.14,90.94,91.06,22700.0,67.9192,67.9266,67.7776,67.867,22700.0
2015-03-23 09:40:00,91.09,91.15,90.82,90.91,45700.0,67.8894,67.9341,67.6881,67.7552,45700.0
2015-03-23 09:45:00,90.9,90.92,90.43,90.48,22900.0,67.7478,67.7627,67.3975,67.4347,22900.0
2015-03-23 09:50:00,90.51,90.54,89.88,89.89,59700.0,67.4571,67.4794,66.9876,66.995,59700.0
2015-03-23 09:55:00,89.91,90.54,89.85,90.54,56900.0,67.0099,67.4794,66.9652,67.4794,56900.0
2015-03-23 10:00:00,90.56,90.76,90.5,90.73,25700.0,67.4944,67.6434,67.4496,67.6211,25700.0
2015-03-23 10:05:00,90.74,90.99,90.68,90.91,27000.0,67.6285,67.8148,67.5838,67.7552,27000.0
2015-03-23 10:10:00,90.91,91.0,90.87,90.9,38700.0,67.7552,67.8223,67.7254,67.7478,38700.0
2015-03-23 10:15:00,90.88,91.05,90.81,91.04,30400.0,67.7329,67.8596,67.6807,67.8521,30400.0
2015-03-23 10:20:00,91.01,91.13,90.96,90.97,29300.0,67.8297,67.9192,67.7925,67.7999,29300.0
2015-03-23 10:25:00,90.99,91.02,90.82,90.82,40100.0,67.8148,67.8372,67.6881,67.6881,40100.0
2015-03-23 10:30:00,90.82,91.0,90.77,90.99,39300.0,67.6881,67.8223,67.6509,67.8148,39300.0
2015-03-23 10:35:00,90.98,91.02,90.83,91.0,55100.0,67.8074,67.8372,67.6956,67.8223,55100.0
2015-03-23 10:40:00,91.03,91.18,90.9,91.1,39600.0,67.8446,67.9564,67.7478,67.8968,39600.0
2015-03-23 10:45:00,91.09,91.16,90.95,91.06,20500.0,67.8894,67.9415,67.785,67.867,20500.0
2015-03-23 10:50:00,91.06,91.21,91.02,91.06,26200.0,67.867,67.9788,67.8372,67.867,26200.0
2015-03-23 10:55:00,91.06,91.06,90.86,90.87,27200.0,67.867,67.867,67.7179,67.7254,27200.0
2015-03-23 11:00:00,90.88,90.88,90.67,90.78,33100.0,67.7329,67.7329,67.5763,67.6583,33100.0
2015-03-23 11:05:00,90.77,90.84,90.64,90.69,44300.0,67.6509,67.703,67.554,67.5912,44300.0
2015-03-23 11:10:00,90.7,90.72,90.61,90.61,98100.0,67.5987,67.6136,67.5316,67.5316,98100.0
2015-03-23 11:15:00,90.61,90.7,90.46,90.49,75000.0,67.5316,67.5987,67.4198,67.4422,75000.0
2015-03-23 11:20:00,90.47,90.54,90.23,90.31,31700.0,67.4273,67.4794,67.2484,67.308,31700.0
2015-03-23 11:25:00,90.33,90.33,90.2,90.25,31500.0,67.3229,67.3229,67.226,67.2633,31500.0
2015-03-23 11:30:00,90.25,90.36,90.24,90.24,18400.0,67.2633,67.3453,67.2559,67.2559,18400.0
2015-03-23 11:35:00,90.2,90.26,90.02,90.06,23000.0,67.226,67.2708,67.0919,67.1217,23000.0
2015-03-23 11:40:00,90.06,90.1,89.88,89.95,22400.0,67.1217,67.1515,66.9876,67.0397,22400.0
2015-03-23 11:45:00,89.92,90.05,89.87,89.9,24800.0,67.0174,67.1143,66.9801,67.0025,24800.0
2015-03-23 11:50:00,89.89,89.98,89.89,89.9,11100.0,66.995,67.0621,66.995,67.0025,11100.0
2015-03-23 11:55:00,89.91,89.95,89.78,89.93,23700.0,67.0099,67.0397,66.913,67.0248,23700.0
2015-03-23 12:00:00,89.93,89.93,89.78,89.84,19800.0,67.0248,67.0248,66.913,66.9577,19800.0
2015-03-23 12:05:00,89.83,89.92,89.82,89.9,19300.0,66.9503,67.0174,66.9428,67.0025,19300.0
2015-03-23 12:10:00,89.92,89.99,89.89,89.93,21000.0,67.0174,67.0695,66.995,67.0248,21000.0
2015-03-23 12:15:00,89.93,89.99,89.83,89.88,20000.0,67.0248,67.0695,66.9503,66.9876,20000.0
2015-03-23 12:20:00,89.87,89.91,89.75,89.77,17400.0,66.9801,67.0099,66.8907,66.9056,17400.0
2015-03-23 12:25:00,89.77,89.81,89.65,89.75,24200.0,66.9056,66.9354,66.8161,66.8907,24200.0
2015-03-23 12:30:00,89.73,89.96,89.68,89.96,26100.0,66.8758,67.0472,66.8385,67.0472,26100.0
2015-03-23 12:35:00,89.96,90.0,89.78,89.78,41800.0,67.0472,67.077,66.913,66.913,41800.0
2015-03-23 12:40:00,89.8,89.83,89.73,89.75,19000.0,66.9279,66.9503,66.8758,66.8907,19000.0
2015-03-23 12:45:00,89.75,89.76,89.61,89.63,21900.0,66.8907,66.8981,66.7863,66.8012,21900.0
2015-03-23 12:50:00,89.64,89.74,89.6,89.6,16100.0,66.8087,66.8832,66.7789,66.7789,16100.0
2015-03-23 12:55:00,89.58,89.58,89.31,89.46,31900.0,66.764,66.764,66.5627,66.6745,31900.0
2015-03-23 13:00:00,89.46,89.46,89.34,89.39,14500.0,66.6745,66.6745,66.5851,66.6224,14500.0
2015-03-23 13:05:00,89.4,89.51,89.35,89.45,18700.0,66.6298,66.7118,66.5925,66.6671,18700.0
2015-03-23 13:10:00,89.46,89.46,89.34,89.36,17200.0,66.6745,66.6745,66.5851,66.6,17200.0
2015-03-23 13:15:00,89.35,89.35,89.19,89.21,10300.0,66.5925,66.5925,66.4733,66.4882,10300.0
2015-03-23 13:20:00,89.19,89.24,89.17,89.23,10200.0,66.4733,66.5106,66.4584,66.5031,10200.0
2015-03-23 13:25:00,89.24,89.24,89.2,89.2,12800.0,66.5106,66.5106,66.4807,66.4807,12800.0
2015-03-23 13:30:00,89.21,89.22,89.12,89.18,18500.0,66.4882,66.4957,66.4211,66.4658,18500.0
2015-03-23 13:35:00,89.17,89.24,89.16,89.22,15600.0,66.4584,66.5106,66.4509,66.4957,15600.0
2015-03-23 13:40:00,89.22,89.48,89.2,89.47,39000.0,66.4957,66.6894,66.4807,66.682,39000.0
2015-03-23 13:45:00,89.47,89.51,89.23,89.25,18000.0,66.682,66.7118,66.5031,66.518,18000.0
2015-03-23 13:50:00,89.23,89.39,89.23,89.34,16500.0,66.5031,66.6224,66.5031,66.5851,16500.0
2015-03-23 13:55:00,89.35,89.35,89.18,89.2,20700.0,66.5925,66.5925,66.4658,66.4807,20700.0
2015-03-23 14:00:00,89.2,89.31,89.19,89.24,17700.0,66.4807,66.5627,66.4733,66.5106,17700.0
2015-03-23 14:05:00,89.23,89.28,89.19,89.28,16100.0,66.5031,66.5404,66.4733,66.5404,16100.0
2015-03-23 14:10:00,89.29,89.49,89.27,89.49,25000.0,66.5478,66.6969,66.5329,66.6969,25000.0
2015-03-23 14:15:00,89.5,89.52,89.31,89.38,28100.0,66.7043,66.7192,66.5627,66.6149,28100.0
2015-03-23 14:20:00,89.36,89.51,89.34,89.51,15800.0,66.6,66.7118,66.5851,66.7118,15800.0
2015-03-23 14:25:00,89.49,89.59,89.43,89.58,23000.0,66.6969,66.7714,66.6522,66.764,23000.0
2015-03-23 14:30:00,89.57,89.6,89.38,89.39,20700.0,66.7565,66.7789,66.6149,66.6224,20700.0
2015-03-23 14:35:00,89.39,89.39,89.27,89.38,22300.0,66.6224,66.6224,66.5329,66.6149,22300.0
2015-03-23 14:40:00,89.38,89.53,89.35,89.51,19900.0,66.6149,66.7267,66.5925,66.7118,19900.0
2015-03-23 14:45:00,89.52,89.62,89.48,89.57,28400.0,66.7192,66.7938,66.6894,66.7565,28400.0
2015-03-23 14:50:00,89.56,89.58,89.45,89.47,26800.0,66.7491,66.764,66.6671,66.682,26800.0
2015-03-23 14:55:00,89.47,89.47,89.39,89.42,13100.0,66.682,66.682,66.6224,66.6447,13100.0
2015-03-23 15:00:00,89.43,89.54,89.35,89.54,17700.0,66.6522,66.7341,66.5925,66.7341,17700.0
2015-03-23 15:05:00,89.53,89.57,89.4,89.48,38300.0,66.7267,66.7565,66.6298,66.6894,38300.0
2015-03-23 15:10:00,89.49,89.56,89.44,89.48,32700.0,66.6969,66.7491,66.6596,66.6894,32700.0
2015-03-23 15:15:00,89.46,89.52,89.42,89.52,30100.0,66.6745,66.7192,66.6447,66.7192,30100.0
2015-03-23 15:20:00,89.51,89.62,89.48,89.59,37300.0,66.7118,66.7938,66.6894,66.7714,37300.0
2015-03-23 15:25:00,89.6,89.61,89.39,89.42,36700.0,66.7789,66.7863,66.6224,66.6447,36700.0
2015-03-23 15:30:00,89.42,89.48,89.36,89.44,35500.0,66.6447,66.6894,66.6,66.6596,35500.0
2015-03-23 15:35:00,89.43,89.44,89.38,89.43,39100.0,66.6522,66.6596,66.6149,66.6522,39100.0
2015-03-23 15:40:00,89.44,89.44,89.22,89.23,49600.0,66.6596,66.6596,66.4957,66.5031,49600.0
2015-03-23 15:45:00,89.22,89.33,89.16,89.31,71600.0,66.4957,66.5776,66.4509,66.5627,71600.0
2015-03-23 15:50:00,89.31,89.39,89.29,89.39,91000.0,66.5627,66.6224,66.5478,66.6224,91000.0
2015-03-23 15:55:00,89.38,89.39,89.0,89.0,183500.0,66.6149,66.6224,66.3317,66.3317,183500.0
2015-03-24 09:30:00,89.2,89.95,88.84,89.23,82200.0,66.4807,67.0397,66.2124,66.5031,82200.0
2015-03-24 09:35:00,89.13,89.35,88.71,88.71,34500.0,66.4286,66.5925,66.1155,66.1155,34500.0
2015-03-24 09:40:00,88.68,89.41,88.64,89.38,38100.0,66.0932,66.6373,66.0634,66.6149,38100.0
2015-03-24 09:45:00,89.33,89.41,89.24,89.38,49000.0,66.5776,66.6373,66.5106,66.6149,49000.0
2015-03-24 09:50:00,89.4,89.48,89.3,89.45,26900.0,66.6298,66.6894,66.5553,66.6671,26900.0
2015-03-24 09:55:00,89.45,89.49,89.09,89.1,31800.0,66.6671,66.6969,66.3988,66.4062,31800.0
2015-03-24 10:00:00,89.12,89.4,89.12,89.27,42500.0,66.4211,66.6298,66.4211,66.5329,42500.0
2015-03-24 10:05:00,89.28,89.5,89.28,89.44,37600.0,66.5404,66.7043,66.5404,66.6596,37600.0
2015-03-24 10:10:00,89.45,89.45,89.15,89.39,28400.0,66.6671,66.6671,66.4435,66.6224,28400.0
2015-03-24 10:15:00,89.36,89.49,89.35,89.49,22800.0,66.6,66.6969,66.5925,66.6969,22800.0
2015-03-24 10:20:00,89.49,89.5,89.18,89.24,31900.0,66.6969,66.7043,66.4658,66.5106,31900.0
2015-03-24 10:25:00,89.23,89.32,89.15,89.17,35200.0,66.5031,66.5702,66.4435,66.4584,35200.0
2015-03-24 10:30:00,89.19,89.21,89.11,89.13,12800.0,66.4733,66.4882,66.4137,66.4286,12800.0
2015-03-24 10:35:00,89.13,89.2,89.05,89.1,25900.0,66.4286,66.4807,66.369,66.4062,25900.0
2015-03-24 10:40:00,89.12,89.13,88.87,88.87,32000.0,66.4211,66.4286,66.2348,66.2348,32000.0
2015-03-24 10:45:00,88.85,89.03,88.83,89.01,20600.0,66.2199,66.354,66.205,66.3391,20600.0
2015-03-24 10:50:00,89.01,89.13,88.93,88.93,26000.0,66.3391,66.4286,66.2795,66.2795,26000.0
2015-03-24 10:55:00,88.92,89.03,88.91,89.01,15700.0,66.2721,66.354,66.2646,66.3391,15700.0
2015-03-24 11:00:00,89.04,89.25,88.93,89.25,23600.0,66.3615,66.518,66.2795,66.518,23600.0
2015-03-24 11:05:00,89.23,89.39,89.16,89.18,23200.0,66.5031,66.6224,66.4509,66.4658,23200.0
2015-03-24 11:10:00,89.18,89.53,89.18,89.53,21900.0,66.4658,66.7267,66.4658,66.7267,21900.0
2015-03-24 11:15:00,89.52,89.62,89.48,89.57,17000.0,66.7192,66.7938,66.6894,66.7565,17000.0
2015-03-24 11:20:00,89.54,89.55,89.43,89.48,23700.0,66.7341,66.7416,66.6522,66.6894,23700.0
2015-03-24 11:25:00,89.48,89.51,89.41,89.48,17200.0,66.6894,66.7118,66.6373,66.6894,17200.0
2015-03-24 11:30:00,89.49,89.53,89.42,89.43,16700.0,66.6969,66.7267,66.6447,66.6522,16700.0
2015-03-24 11:35:00,89.45,89.48,89.25,89.25,15000.0,66.6671,66.6894,66.518,66.518,15000.0
2015-03-24 11:40:00,89.25,89.3,89.16,89.18,12500.0,66.518,66.5553,66.4509,66.4658,12500.0
2015-03-24 11:45:00,89.15,89.15,89.04,89.12,15100.0,66.4435,66.4435,66.3615,66.4211,15100.0
2015-03-24 11:50:00,89.12,89.39,89.12,89.39,18600.0,66.4211,66.6224,66.4211,66.6224,18600.0
2015-03-24 11:55:00,89.38,89.44,89.28,89.29,20200.0,66.6149,66.6596,66.5404,66.5478,20200.0
2015-03-24 12:00:00,89.29,89.44,89.27,89.39,46800.0,66.5478,66.6596,66.5329,66.6224,46800.0
2015-03-24 12:05:00,89.4,89.63,89.4,89.63,16500.0,66.6298,66.8012,66.6298,66.8012,16500.0
2015-03-24 12:10:00,89.61,89.75,89.54,89.56,54500.0,66.7863,66.8907,66.7341,66.7491,54500.0
2015-03-24 12:15:00,89.57,89.6,89.35,89.53,21700.0,66.7565,66.7789,66.5925,66.7267,21700.0
2015-03-24 12:20:00,89.51,89.51,89.4,89.44,16200.0,66.7118,66.7118,66.6298,66.6596,16200.0
2015-03-24 12:25:00,89.43,89.45,89.28,89.33,13300.0,66.6522,66.6671,66.5404,66.5776,13300.0
2015-03-24 12:30:00,89.33,89.36,89.17,89.23,28200.0,66.5776,66.6,66.4584,66.5031,28200.0
2015-03-24 12:35:00,89.23,89.26,89.15,89.19,21900.0,66.5031,66.5255,66.4435,66.4733,21900.0
2015-03-24 12:40:00,89.18,89.36,89.16,89.31,18900.0,66.4658,66.6,66.4509,66.5627,18900.0
2015-03-24 12:45:00,89.3,89.5,89.23,89.28,20100.0,66.5553,66.7043,66.5031,66.5404,20100.0
2015-03-24 12:50:00,89.28,89.33,89.22,89.31,16200.0,66.5404,66.5776,66.4957,66.5627,16200.0
2015-03-24 12:55:00,89.31,89.44,89.3,89.3,13600.0,66.5627,66.6596,66.5553,66.5553,13600.0
2015-03-24 13:00:00,89.28,89.41,89.26,89.36,13000.0,66.5404,66.6373,66.5255,66.6,13000.0
2015-03-24 13:05:00,89.34,89.47,89.33,89.41,15000.0,66.5851,66.682,66.5776,66.6373,15000.0
2015-03-24 13:10:00,89.39,89.56,89.34,89.54,10700.0,66.6224,66.7491,66.5851,66.7341,10700.0
2015-03-24 13:15:00,89.51,89.54,89.44,89.45,12300.0,66.7118,66.7341,66.6596,66.6671,12300.0
2015-03-24 13:20:00,89.42,89.49,89.39,89.4,10600.0,66.6447,66.6969,66.6224,66.6298,10600.0
2015-03-24 13:25:00,89.4,89.4,89.19,89.22,21500.0,66.6298,66.6298,66.4733,66.4957,21500.0
2015-03-24 13:30:00,89.22,89.36,89.17,89.25,18200.0,66.4957,66.6,66.4584,66.518,18200.0
2015-03-24 13:35:00,89.24,89.3,89.21,89.26,21600.0,66.5106,66.5553,66.4882,66.5255,21600.0
2015-03-24 13:40:00,89.26,89.39,89.17,89.17,22600.0,66.5255,66.6224,66.4584,66.4584,22600.0
2015-03-24 13:45:00,89.18,89.25,89.08,89.17,20400.0,66.4658,66.518,66.3913,66.4584,20400.0
2015-03-24 13:50:00,89.14,89.25,89.11,89.22,34800.0,66.436,66.518,66.4137,66.4957,34800.0
2015-03-24 13:55:00,89.2,89.25,89.01,89.01,44400.0,66.4807,66.518,66.3391,66.3391,44400.0
2015-03-24 14:00:00,89.03,89.06,88.93,89.04,27100.0,66.354,66.3764,66.2795,66.3615,27100.0
2015-03-24 14:05:00,89.05,89.06,88.95,89.0,16000.0,66.369,66.3764,66.2944,66.3317,16000.0
2015-03-24 14:10:00,89.01,89.05,88.82,88.82,25400.0,66.3391,66.369,66.1975,66.1975,25400.0
2015-03-24 14:15:00,88.83,88.86,88.7,88.71,24600.0,66.205,66.2273,66.1081,66.1155,24600.0
2015-03-24 14:20:00,88.7,88.81,88.66,88.8,24500.0,66.1081,66.1901,66.0783,66.1826,24500.0
2015-03-24 14:25:00,88.79,88.84,88.73,88.79,24500.0,66.1752,66.2124,66.1305,66.1752,24500.0
2015-03-24 14:30:00,88.77,88.8,88.72,88.78,15200.0,66.1603,66.1826,66.123,66.1677,15200.0
2015-03-24 14:35:00,88.76,88.9,88.76,88.89,18900.0,66.1528,66.2572,66.1528,66.2497,18900.0
2015-03-24 14:40:00,88.91,88.92,88.77,88.87,21900.0,66.2646,66.2721,66.1603,66.2348,21900.0
2015-03-24 14:45:00,88.86,88.99,88.85,88.91,17500.0,66.2273,66.3242,66.2199,66.2646,17500.0
2015-03-24 14:50:00,88.9,88.93,88.87,88.91,8700.0,66.2572,66.2795,66.2348,66.2646,8700.0
2015-03-24 14:55:00,88.92,89.05,88.92,88.99,15300.0,66.2721,66.369,66.2721,66.3242,15300.0
2015-03-24 15:00:00,89.0,89.05,88.94,88.97,29100.0,66.3317,66.369,66.287,66.3093,29100.0
2015-03-24 15:05:00,88.96,89.04,88.96,88.99,20200.0,66.3019,66.3615,66.3019,66.3242,20200.0
2015-03-24 15:10:00,88.99,89.05,88.98,89.01,26700.0,66.3242,66.369,66.3168,66.3391,26700.0
2015-03-24 15:15:00,89.0,89.09,88.97,89.08,26400.0,66.3317,66.3988,66.3093,66.3913,26400.0
2015-03-24 15:20:00,89.08,89.08,88.9,88.95,28600.0,66.3913,66.3913,66.2572,66.2944,28600.0
2015-03-24 15:25:00,88.96,89.05,88.91,88.91,18900.0,66.3019,66.369,66.2646,66.2646,18900.0
2015-03-24 15:30:00,88.91,89.1,88.89,89.09,32000.0,66.2646,66.4062,66.2497,66.3988,32000.0
2015-03-24 15:35:00,89.09,89.11,89.03,89.1,30400.0,66.3988,66.4137,66.354,66.4062,30400.0
2015-03-24 15:40:00,89.11,89.2,89.08,89.09,35900.0,66.4137,66.4807,66.3913,66.3988,35900.0
2015-03-24 15:45:00,89.09,89.13,88.98,89.0,45100.0,66.3988,66.4286,66.3168,66.3317,45100.0
2015-03-24 15:50:00,89.01,89.04,88.91,88.91,42300.0,66.3391,66.3615,66.2646,66.2646,42300.0
2015-03-24 15:55:00,88.91,88.95,88.83,88.87,115400.0,66.2646,66.2944,66.205,66.2348,115400.0
2015-03-25 09:30:00,89.68,90.0,89.66,89.81,81300.0,66.8385,67.077,66.8236,66.9354,81300.0
2015-03-25 09:35:00,89.83,90.01,89.76,89.86,70600.0,66.9503,67.0844,66.8981,66.9726,70600.0
2015-03-25 09:40:00,89.86,89.89,89.38,89.44,53600.0,66.9726,66.995,66.6149,66.6596,53600.0
2015-03-25 09:45:00,89.46,89.58,89.36,89.42,39400.0,66.6745,66.764,66.6,66.6447,39400.0
2015-03-25 09:50:00,89.38,89.72,89.38,89.72,39800.0,66.6149,66.8683,66.6149,66.8683,39800.0
2015-03-25 09:55:00,89.76,89.97,89.7,89.9,36800.0,66.8981,67.0546,66.8534,67.0025,36800.0
2015-03-25 10:00:00,89.92,90.01,89.73,90.01,45000.0,67.0174,67.0844,66.8758,67.0844,45000.0
2015-03-25 10:05:00,90.01,90.21,89.97,90.12,40500.0,67.0844,67.2335,67.0546,67.1664,40500.0
2015-03-25 10:10:00,90.14,90.14,89.96,90.05,39100.0,67.1813,67.1813,67.0472,67.1143,39100.0
2015-03-25 10:15:00,90.05,90.07,89.97,89.98,31700.0,67.1143,67.1292,67.0546,67.0621,31700.0
2015-03-25 10:20:00,90.0,90.05,89.73,89.91,39400.0,67.077,67.1143,66.8758,67.0099,39400.0
2015-03-25 10:25:00,89.89,89.94,89.76,89.82,17800.0,66.995,67.0323,66.8981,66.9428,17800.0
2015-03-25 10:30:00,89.81,89.81,89.18,89.2,35000.0,66.9354,66.9354,66.4658,66.4807,35000.0
2015-03-25 10:35:00,89.23,89.32,89.16,89.17,17300.0,66.5031,66.5702,66.4509,66.4584,17300.0
2015-03-25 10:40:00,89.15,89.15,88.79,89.14,28600.0,66.4435,66.4435,66.1752,66.436,28600.0
2015-03-25 10:45:00,89.08,89.11,88.79,89.01,26100.0,66.3913,66.4137,66.1752,66.3391,26100.0
2015-03-25 10:50:00,89.03,89.33,89.03,89.3,29800.0,66.354,66.5776,66.354,66.5553,29800.0
2015-03-25 10:55:00,89.29,89.47,89.28,89.39,30000.0,66.5478,66.682,66.5404,66.6224,30000.0
2015-03-25 11:00:00,89.4,89.53,89.28,89.53,21800.0,66.6298,66.7267,66.5404,66.7267,21800.0
2015-03-25 11:05:00,89.53,89.53,89.33,89.38,14300.0,66.7267,66.7267,66.5776,66.6149,14300.0
2015-03-25 11:10:00,89.4,89.53,89.33,89.51,14600.0,66.6298,66.7267,66.5776,66.7118,14600.0
2015-03-25 11:15:00,89.5,89.56,89.33,89.35,20500.0,66.7043,66.7491,66.5776,66.5925,20500.0
2015-03-25 11:20:00,89.37,89.39,89.28,89.29,31400.0,66.6074,66.6224,66.5404,66.5478,31400.0
2015-03-25 11:25:00,89.27,89.31,89.05,89.08,29800.0,66.5329,66.5627,66.369,66.3913,29800.0
2015-03-25 11:30:00,89.09,89.12,88.91,88.98,29200.0,66.3988,66.4211,66.2646,66.3168,29200.0
2015-03-25 11:35:00,88.97,89.19,88.89,88.96,35300.0,66.3093,66.4733,66.2497,66.3019,35300.0
2015-03-25 11:40:00,88.94,89.04,88.85,88.92,21100.0,66.287,66.3615,66.2199,66.2721,21100.0
2015-03-25 11:45:00,88.96,89.12,88.91,89.12,22200.0,66.3019,66.4211,66.2646,66.4211,22200.0
2015-03-25 11:50:00,89.12,89.38,89.09,89.34,26700.0,66.4211,66.6149,66.3988,66.5851,26700.0
2015-03-25 11:55:00,89.38,89.42,89.16,89.33,30500.0,66.6149,66.6447,66.4509,66.5776,30500.0
2015-03-25 12:00:00,89.33,89.48,89.25,89.33,21300.0,66.5776,66.6894,66.518,66.5776,21300.0
2015-03-25 12:05:00,89.32,89.48,89.28,89.28,26000.0,66.5702,66.6894,66.5404,66.5404,26000.0
2015-03-25 12:10:00,89.32,89.5,89.3,89.5,15600.0,66.5702,66.7043,66.5553,66.7043,15600.0
2015-03-25 12:15:00,89.54,89.62,89.52,89.6,21200.0,66.7341,66.7938,66.7192,66.7789,21200.0
2015-03-25 12:20:00,89.59,89.61,89.36,89.43,28800.0,66.7714,66.7863,66.6,66.6522,28800.0
2015-03-25 12:25:00,89.4,89.58,89.39,89.54,12300.0,66.6298,66.764,66.6224,66.7341,12300.0
2015-03-25 12:30:00,89.54,89.54,89.43,89.53,20500.0,66.7341,66.7341,66.6522,66.7267,20500.0
2015-03-25 12:35:00,89.52,89.55,89.33,89.54,24100.0,66.7192,66.7416,66.5776,66.7341,24100.0
2015-03-25 12:40:00,89.53,89.53,89.27,89.31,13400.0,66.7267,66.7267,66.5329,66.5627,13400.0
2015-03-25 12:45:00,89.34,89.46,89.34,89.39,22000.0,66.5851,66.6745,66.5851,66.6224,22000.0
2015-03-25 12:50:00,89.41,89.52,89.36,89.52,10500.0,66.6373,66.7192,66.6,66.7192,10500.0
2015-03-25 12:55:00,89.51,89.69,89.5,89.65,33900.0,66.7118,66.8459,66.7043,66.8161,33900.0
2015-03-25 13:00:00,89.67,89.67,89.6,89.64,17400.0,66.831,66.831,66.7789,66.8087,17400.0
2015-03-25 13:05:00,89.66,89.7,89.59,89.67,17000.0,66.8236,66.8534,66.7714,66.831,17000.0
2015-03-25 13:10:00,89.67,89.67,89.52,89.55,17600.0,66.831,66.831,66.7192,66.7416,17600.0
2015-03-25 13:15:00,89.55,89.57,89.42,89.54,16100.0,66.7416,66.7565,66.6447,66.7341,16100.0
2015-03-25 13:20:00,89.55,89.82,89.54,89.82,13900.0,66.7416,66.9428,66.7341,66.9428,13900.0
2015-03-25 13:25:00,89.84,89.96,89.8,89.94,27200.0,66.9577,67.0472,66.9279,67.0323,27200.0
2015-03-25 13:30:00,89.95,89.96,89.83,89.89,20300.0,67.0397,67.0472,66.9503,66.995,20300.0
2015-03-25 13:35:00,89.93,90.03,89.9,90.01,39800.0,67.0248,67.0993,67.0025,67.0844,39800.0
2015-03-25 13:40:00,90.01,90.03,89.97,90.0,55500.0,67.0844,67.0993,67.0546,67.077,55500.0
2015-03-25 13:45:00,90.01,90.07,89.94,90.07,47500.0,67.0844,67.1292,67.0323,67.1292,47500.0
2015-03-25 13:50:00,90.06,90.14,89.97,90.13,28800.0,67.1217,67.1813,67.0546,67.1739,28800.0
2015-03-25 13:55:00,90.12,90.15,90.08,90.13,20500.0,67.1664,67.1888,67.1366,67.1739,20500.0
2015-03-25 14:00:00,90.14,90.16,90.05,90.14,28700.0,67.1813,67.1962,67.1143,67.1813,28700.0
2015-03-25 14:05:00,90.14,90.24,90.1,90.24,24800.0,67.1813,67.2559,67.1515,67.2559,24800.0
2015-03-25 14:10:00,90.23,90.29,90.22,90.26,33800.0,67.2484,67.2931,67.241,67.2708,33800.0
2015-03-25 14:15:00,90.26,90.37,90.24,90.34,29400.0,67.2708,67.3527,67.2559,67.3304,29400.0
2015-03-25 14:20:00,90.35,90.37,90.22,90.3,21100.0,67.3378,67.3527,67.241,67.3006,21100.0
2015-03-25 14:25:00,90.31,90.43,90.22,90.43,31400.0,67.308,67.3975,67.241,67.3975,31400.0
2015-03-25 14:30:00,90.42,90.44,90.32,90.34,19900.0,67.39,67.4049,67.3155,67.3304,19900.0
2015-03-25 14:35:00,90.34,90.45,90.29,90.43,15700.0,67.3304,67.4124,67.2931,67.3975,15700.0
2015-03-25 14:40:00,90.44,90.45,90.34,90.35,27200.0,67.4049,67.4124,67.3304,67.3378,27200.0
2015-03-25 14:45:00,90.33,90.4,90.32,90.39,27300.0,67.3229,67.3751,67.3155,67.3677,27300.0
2015-03-25 14:50:00,90.39,90.6,90.38,90.59,38700.0,67.3677,67.5242,67.3602,67.5167,38700.0
2015-03-25 14:55:00,90.6,90.63,90.52,90.54,54800.0,67.5242,67.5465,67.4645,67.4794,54800.0
2015-03-25 15:00:00,90.53,90.53,90.4,90.4,40300.0,67.472,67.472,67.3751,67.3751,40300.0
2015-03-25 15:05:00,90.42,90.55,90.35,90.41,43700.0,67.39,67.4869,67.3378,67.3826,43700.0
2015-03-25 15:10:00,90.42,90.65,90.38,90.63,45900.0,67.39,67.5614,67.3602,67.5465,45900.0
2015-03-25 15:15:00,90.61,90.64,90.47,90.5,33200.0,67.5316,67.554,67.4273,67.4496,33200.0
2015-03-25 15:20:00,90.5,90.5,90.29,90.39,37900.0,67.4496,67.4496,67.2931,67.3677,37900.0
2015-03-25 15:25:00,90.38,90.4,90.15,90.19,50800.0,67.3602,67.3751,67.1888,67.2186,50800.0
2015-03-25 15:30:00,90.19,90.37,90.19,90.27,48900.0,67.2186,67.3527,67.2186,67.2782,48900.0
2015-03-25 15:35:00,90.28,90.32,90.19,90.3,53700.0,67.2857,67.3155,67.2186,67.3006,53700.0
2015-03-25 15:40:00,90.29,90.29,90.08,90.21,45700.0,67.2931,67.2931,67.1366,67.2335,45700.0
2015-03-25 15:45:00,90.22,90.22,89.95,90.08,75200.0,67.241,67.241,67.0397,67.1366,75200.0
2015-03-25 15:50:00,90.07,90.08,89.96,89.99,69800.0,67.1292,67.1366,67.0472,67.0695,69800.0
2015-03-25 15:55:00,89.99,90.08,89.95,89.97,116900.0,67.0695,67.1366,67.0397,67.0546,116900.0
2015-03-26 09:30:00,91.49,91.93,91.26,91.42,119000.0,68.1875,68.5154,68.0161,68.1353,119000.0
2015-03-26 09:35:00,91.41,91.77,91.27,91.48,72900.0,68.1279,68.3962,68.0235,68.18,72900.0
2015-03-26 09:40:00,91.55,91.63,91.3,91.33,62300.0,68.2322,68.2918,68.0459,68.0682,62300.0
2015-03-26 09:45:00,91.3,91.3,90.71,90.71,110400.0,68.0459,68.0459,67.6061,67.6061,110400.0
2015-03-26 09:50:00,90.72,91.1,90.48,90.95,105000.0,67.6136,67.8968,67.4347,67.785,105000.0
2015-03-26 09:55:00,90.97,90.97,90.61,90.78,38000.0,67.7999,67.7999,67.5316,67.6583,38000.0
2015-03-26 10:00:00,90.71,91.0,90.57,90.98,97300.0,67.6061,67.8223,67.5018,67.8074,97300.0
2015-03-26 10:05:00,90.98,90.99,90.49,90.5,44000.0,67.8074,67.8148,67.4422,67.4496,44000.0
2015-03-26 10:10:00,90.53,90.75,90.44,90.51,43700.0,67.472,67.636,67.4049,67.4571,43700.0
2015-03-26 10:15:00,90.55,90.6,90.42,90.5,31700.0,67.4869,67.5242,67.39,67.4496,31700.0
2015-03-26 10:20:00,90.54,90.8,90.51,90.79,63700.0,67.4794,67.6732,67.4571,67.6658,63700.0
2015-03-26 10:25:00,90.79,90.95,90.78,90.8,26600.0,67.6658,67.785,67.6583,67.6732,26600.0
2015-03-26 10:30:00,90.78,90.81,90.55,90.58,48800.0,67.6583,67.6807,67.4869,67.5093,48800.0
2015-03-26 10:35:00,90.56,90.86,90.53,90.54,51800.0,67.4944,67.7179,67.472,67.4794,51800.0
2015-03-26 10:40:00,90.57,90.88,90.55,90.84,55400.0,67.5018,67.7329,67.4869,67.703,55400.0
2015-03-26 10:45:00,90.84,90.99,90.78,90.83,48800.0,67.703,67.8148,67.6583,67.6956,48800.0
2015-03-26 10:50:00,90.83,90.93,90.64,90.67,48600.0,67.6956,67.7701,67.554,67.5763,48600.0
2015-03-26 10:55:00,90.64,90.65,90.44,90.48,85900.0,67.554,67.5614,67.4049,67.4347,85900.0
2015-03-26 11:00:00,90.46,90.55,90.32,90.32,39200.0,67.4198,67.4869,67.3155,67.3155,39200.0
2015-03-26 11:05:00,90.33,90.63,90.25,90.63,42400.0,67.3229,67.5465,67.2633,67.5465,42400.0
2015-03-26 11:10:00,90.62,90.63,90.45,90.48,34500.0,67.5391,67.5465,67.4124,67.4347,34500.0
2015-03-26 11:15:00,90.49,90.63,90.32,90.42,65900.0,67.4422,67.5465,67.3155,67.39,65900.0
2015-03-26 11:20:00,90.46,90.68,90.4,90.58,64300.0,67.4198,67.5838,67.3751,67.5093,64300.0
2015-03-26 11:25:00,90.59,90.61,90.5,90.57,61200.0,67.5167,67.5316,67.4496,67.5018,61200.0
2015-03-26 11:30:00,90.57,90.63,90.5,90.55,27300.0,67.5018,67.5465,67.4496,67.4869,27300.0
2015-03-26 11:35:00,90.56,90.63,90.38,90.48,41300.0,67.4944,67.5465,67.3602,67.4347,41300.0
2015-03-26 11:40:00,90.47,90.57,90.32,90.45,34800.0,67.4273,67.5018,67.3155,67.4124,34800.0
2015-03-26 11:45:00,90.45,90.65,90.43,90.48,29000.0,67.4124,67.5614,67.3975,67.4347,29000.0
2015-03-26 11:50:00,90.49,90.59,90.34,90.56,30900.0,67.4422,67.5167,67.3304,67.4944,30900.0
2015-03-26 11:55:00,90.55,90.88,90.54,90.86,26300.0,67.4869,67.7329,67.4794,67.7179,26300.0
2015-03-26 12:00:00,90.85,91.24,90.8,91.22,53600.0,67.7105,68.0012,67.6732,67.9863,53600.0
2015-03-26 12:05:00,91.13,91.21,90.73,90.8,21700.0,67.9192,67.9788,67.6211,67.6732,21700.0
2015-03-26 12:10:00,90.81,90.86,90.76,90.83,17100.0,67.6807,67.7179,67.6434,67.6956,17100.0
2015-03-26 12:15:00,90.8,91.14,90.76,90.98,47200.0,67.6732,67.9266,67.6434,67.8074,47200.0
2015-03-26 12:20:00,90.97,91.02,90.83,90.83,17100.0,67.7999,67.8372,67.6956,67.6956,17100.0
2015-03-26 12:25:00,90.83,91.08,90.73,90.85,68500.0,67.6956,67.8819,67.6211,67.7105,68500.0
2015-03-26 12:30:00,90.85,90.92,90.79,90.85,22100.0,67.7105,67.7627,67.6658,67.7105,22100.0
2015-03-26 12:35:00,90.85,90.85,90.65,90.65,16800.0,67.7105,67.7105,67.5614,67.5614,16800.0
2015-03-26 12:40:00,90.66,90.82,90.6,90.65,37800.0,67.5689,67.6881,67.5242,67.5614,37800.0
2015-03-26 12:45:00,90.66,91.05,90.65,91.05,36400.0,67.5689,67.8596,67.5614,67.8596,36400.0
2015-03-26 12:50:00,91.07,91.2,91.04,91.18,14300.0,67.8745,67.9713,67.8521,67.9564,14300.0
2015-03-26 12:55:00,91.18,91.38,91.02,91.08,33700.0,67.9564,68.1055,67.8372,67.8819,33700.0
2015-03-26 13:00:00,91.09,91.24,90.96,90.97,24900.0,67.8894,68.0012,67.7925,67.7999,24900.0
2015-03-26 13:05:00,90.95,90.98,90.85,90.93,16000.0,67.785,67.8074,67.7105,67.7701,16000.0
2015-03-26 13:10:00,90.91,91.23,90.87,91.06,44400.0,67.7552,67.9937,67.7254,67.867,44400.0
2015-03-26 13:15:00,91.08,91.08,90.92,90.96,12000.0,67.8819,67.8819,67.7627,67.7925,12000.0
2015-03-26 13:20:00,90.99,91.1,90.97,91.1,18500.0,67.8148,67.8968,67.7999,67.8968,18500.0
2015-03-26 13:25:00,91.09,91.13,90.97,91.1,23000.0,67.8894,67.9192,67.7999,67.8968,23000.0
2015-03-26 13:30:00,91.1,91.16,91.02,91.14,19300.0,67.8968,67.9415,67.8372,67.9266,19300.0
2015-03-26 13:35:00,91.14,91.24,91.06,91.23,32100.0,67.9266,68.0012,67.867,67.9937,32100.0
2015-03-26 13:40:00,91.23,91.31,91.22,91.3,31100.0,67.9937,68.0533,67.9863,68.0459,31100.0
2015-03-26 13:45:00,91.31,91.41,91.31,91.37,32500.0,68.0533,68.1279,68.0533,68.098,32500.0
2015-03-26 13:50:00,91.39,91.5,91.36,91.49,32900.0,68.113,68.1949,68.0906,68.1875,32900.0
2015-03-26 13:55:00,91.49,91.53,91.45,91.5,34500.0,68.1875,68.2173,68.1577,68.1949,34500.0
2015-03-26 14:00:00,91.51,91.56,91.41,91.51,36900.0,68.2024,68.2397,68.1279,68.2024,36900.0
2015-03-26 14:05:00,91.5,91.59,91.43,91.49,27700.0,68.1949,68.262,68.1428,68.1875,27700.0
2015-03-26 14:10:00,91.48,91.48,91.34,91.41,36300.0,68.18,68.18,68.0757,68.1279,36300.0
2015-03-26 14:15:00,91.43,91.47,91.38,91.45,23500.0,68.1428,68.1726,68.1055,68.1577,23500.0
2015-03-26 14:20:00,91.44,91.52,91.42,91.5,26100.0,68.1502,68.2098,68.1353,68.1949,26100.0
2015-03-26 14:25:00,91.49,91.5,91.37,91.4,150200.0,68.1875,68.1949,68.098,68.1204,150200.0
2015-03-26 14:30:00,91.4,91.43,91.27,91.31,30400.0,68.1204,68.1428,68.0235,68.0533,30400.0
2015-03-26 14:35:00,91.31,91.35,91.27,91.3,54200.0,68.0533,68.0831,68.0235,68.0459,54200.0
2015-03-26 14:40:00,91.3,91.34,91.28,91.31,33000.0,68.0459,68.0757,68.031,68.0533,33000.0
2015-03-26 14:45:00,91.31,91.34,91.22,91.25,41000.0,68.0533,68.0757,67.9863,68.0086,41000.0
2015-03-26 14:50:00,91.24,91.25,91.14,91.22,51900.0,68.0012,68.0086,67.9266,67.9863,51900.0
2015-03-26 14:55:00,91.19,91.24,91.1,91.1,53500.0,67.9639,68.0012,67.8968,67.8968,53500.0
2015-03-26 15:00:00,91.09,91.19,91.06,91.12,67000.0,67.8894,67.9639,67.867,67.9117,67000.0
2015-03-26 15:05:00,91.11,91.25,91.08,91.22,36900.0,67.9043,68.0086,67.8819,67.9863,36900.0
2015-03-26 15:10:00,91.22,91.24,91.08,91.1,39600.0,67.9863,68.0012,67.8819,67.8968,39600.0
2015-03-26 15:15:00,91.12,91.18,91.1,91.12,39700.0,67.9117,67.9564,67.8968,67.9117,39700.0
2015-03-26 15:20:00,91.14,91.17,91.11,91.13,25200.0,67.9266,67.949,67.9043,67.9192,25200.0
2015-03-26 15:25:00,91.12,91.16,91.06,91.12,39300.0,67.9117,67.9415,67.867,67.9117,39300.0
2015-03-26 15:30:00,91.11,91.31,91.04,91.31,48400.0,67.9043,68.0533,67.8521,68.0533,48400.0
2015-03-26 15:35:00,91.3,91.35,91.16,91.21,55000.0,68.0459,68.0831,67.9415,67.9788,55000.0
2015-03-26 15:40:00,91.22,91.22,91.06,91.15,67100.0,67.9863,67.9863,67.867,67.9341,67100.0
2015-03-26 15:45:00,91.15,91.33,91.12,91.26,82800.0,67.9341,68.0682,67.9117,68.0161,82800.0
2015-03-26 15:50:00,91.26,91.27,91.18,91.19,99600.0,68.0161,68.0235,67.9564,67.9639,99600.0
2015-03-26 15:55:00,91.2,91.43,91.2,91.35,368600.0,67.9713,68.1428,67.9713,68.0831,368600.0
2015-03-27 09:30:00,90.62,91.0,90.36,90.59,87300.0,67.5391,67.8223,67.3453,67.5167,87300.0
2015-03-27 09:35:00,90.54,90.63,90.14,90.31,52900.0,67.4794,67.5465,67.1813,67.308,52900.0
2015-03-27 09:40:00,90.33,90.6,90.22,90.47,41900.0,67.3229,67.5242,67.241,67.4273,41900.0
2015-03-27 09:45:00,90.45,90.56,90.35,90.46,31000.0,67.4124,67.4944,67.3378,67.4198,31000.0
2015-03-27 09:50:00,90.46,90.48,90.26,90.36,25700.0,67.4198,67.4347,67.2708,67.3453,25700.0
2015-03-27 09:55:00,90.33,90.43,90.28,90.37,10000.0,67.3229,67.3975,67.2857,67.3527,10000.0
2015-03-27 10:00:00,90.35,90.45,90.26,90.4,33000.0,67.3378,67.4124,67.2708,67.3751,33000.0
2015-03-27 10:05:00,90.38,90.48,90.3,90.48,13800.0,67.3602,67.4347,67.3006,67.4347,13800.0
2015-03-27 10:10:00,90.47,90.9,90.41,90.9,31300.0,67.4273,67.7478,67.3826,67.7478,31300.0
2015-03-27 10:15:00,90.91,90.91,90.62,90.64,26600.0,67.7552,67.7552,67.5391,67.554,26600.0
2015-03-27 10:20:00,90.64,90.75,90.52,90.56,33000.0,67.554,67.636,67.4645,67.4944,33000.0
2015-03-27 10:25:00,90.58,90.62,90.39,90.44,15100.0,67.5093,67.5391,67.3677,67.4049,15100.0
2015-03-27 10:30:00,90.42,90.47,90.29,90.32,18500.0,67.39,67.4273,67.2931,67.3155,18500.0
2015-03-27 10:35:00,90.31,90.51,90.3,90.41,13100.0,67.308,67.4571,67.3006,67.3826,13100.0
2015-03-27 10:40:00,90.42,90.47,90.26,90.38,24400.0,67.39,67.4273,67.2708,67.3602,24400.0
2015-03-27 10:45:00,90.39,90.44,90.32,90.43,13200.0,67.3677,67.4049,67.3155,67.3975,13200.0
2015-03-27 10:50:00,90.45,90.73,90.43,90.73,21000.0,67.4124,67.6211,67.3975,67.6211,21000.0
2015-03-27 10:55:00,90.7,90.81,90.7,90.74,23000.0,67.5987,67.6807,67.5987,67.6285,23000.0
2015-03-27 11:00:00,90.73,90.74,90.43,90.43,22800.0,67.6211,67.6285,67.3975,67.3975,22800.0
2015-03-27 11:05:00,90.43,90.48,90.34,90.38,26000.0,67.3975,67.4347,67.3304,67.3602,26000.0
2015-03-27 11:10:00,90.35,90.49,90.31,90.49,29900.0,67.3378,67.4422,67.308,67.4422,29900.0
2015-03-27 11:15:00,90.49,90.55,90.28,90.32,45100.0,67.4422,67.4869,67.2857,67.3155,45100.0
2015-03-27 11:20:00,90.32,90.58,90.32,90.38,12200.0,67.3155,67.5093,67.3155,67.3602,12200.0
2015-03-27 11:25:00,90.37,90.45,90.33,90.39,15500.0,67.3527,67.4124,67.3229,67.3677,15500.0
2015-03-27 11:30:00,90.38,90.54,90.36,90.51,18200.0,67.3602,67.4794,67.3453,67.4571,18200.0
2015-03-27 11:35:00,90.48,90.59,90.39,90.57,14100.0,67.4347,67.5167,67.3677,67.5018,14100.0
2015-03-27 11:40:00,90.59,90.65,90.5,90.65,18700.0,67.5167,67.5614,67.4496,67.5614,18700.0
2015-03-27 11:45:00,90.66,90.8,90.61,90.79,13800.0,67.5689,67.6732,67.5316,67.6658,13800.0
2015-03-27 11:50:00,90.77,90.91,90.73,90.85,16900.0,67.6509,67.7552,67.6211,67.7105,16900.0
2015-03-27 11:55:00,90.82,91.12,90.79,91.0,18000.0,67.6881,67.9117,67.6658,67.8223,18000.0
2015-03-27 12:00:00,91.0,91.0,90.73,90.75,15900.0,67.8223,67.8223,67.6211,67.636,15900.0
2015-03-27 12:05:00,90.72,90.75,90.56,90.59,16100.0,67.6136,67.636,67.4944,67.5167,16100.0
2015-03-27 12:10:00,90.6,90.63,90.39,90.4,54700.0,67.5242,67.5465,67.3677,67.3751,54700.0
2015-03-27 12:15:00,90.4,90.48,90.34,90.48,46100.0,67.3751,67.4347,67.3304,67.4347,46100.0
2015-03-27 12:20:00,90.45,90.53,90.42,90.45,9100.0,67.4124,67.472,67.39,67.4124,9100.0
2015-03-27 12:25:00,90.46,90.62,90.46,90.54,17800.0,67.4198,67.5391,67.4198,67.4794,17800.0
2015-03-27 12:30:00,90.52,90.75,90.51,90.68,30300.0,67.4645,67.636,67.4571,67.5838,30300.0
2015-03-27 12:35:00,90.64,90.78,90.61,90.68,19400.0,67.554,67.6583,67.5316,67.5838,19400.0
2015-03-27 12:40:00,90.68,90.68,90.53,90.53,13800.0,67.5838,67.5838,67.472,67.472,13800.0
2015-03-27 12:45:00,90.51,90.54,90.49,90.52,9300.0,67.4571,67.4794,67.4422,67.4645,9300.0
2015-03-27 12:50:00,90.5,90.5,90.39,90.48,13800.0,67.4496,67.4496,67.3677,67.4347,13800.0
2015-03-27 12:55:00,90.49,90.52,90.38,90.44,21700.0,67.4422,67.4645,67.3602,67.4049,21700.0
2015-03-27 13:00:00,90.44,90.49,90.32,90.44,31900.0,67.4049,67.4422,67.3155,67.4049,31900.0
2015-03-27 13:05:00,90.44,90.53,90.44,90.47,13700.0,67.4049,67.472,67.4049,67.4273,13700.0
2015-03-27 13:10:00,90.47,90.59,90.47,90.56,17300.0,67.4273,67.5167,67.4273,67.4944,17300.0
2015-03-27 13:15:00,90.56,90.69,90.55,90.65,14200.0,67.4944,67.5912,67.4869,67.5614,14200.0
2015-03-27 13:20:00,90.65,90.69,90.55,90.55,14700.0,67.5614,67.5912,67.4869,67.4869,14700.0
2015-03-27 13:25:00,90.55,90.63,90.52,90.53,12300.0,67.4869,67.5465,67.4645,67.472,12300.0
2015-03-27 13:30:00,90.52,90.61,90.48,90.51,19400.0,67.4645,67.5316,67.4347,67.4571,19400.0
2015-03-27 13:35:00,90.49,90.57,90.45,90.55,11800.0,67.4422,67.5018,67.4124,67.4869,11800.0
2015-03-27 13:40:00,90.56,90.77,90.55,90.75,13700.0,67.4944,67.6509,67.4869,67.636,13700.0
2015-03-27 13:45:00,90.76,90.76,90.5,90.62,14900.0,67.6434,67.6434,67.4496,67.5391,14900.0
2015-03-27 13:50:00,90.63,90.74,90.62,90.65,10400.0,67.5465,67.6285,67.5391,67.5614,10400.0
2015-03-27 13:55:00,90.66,90.74,90.58,90.64,16300.0,67.5689,67.6285,67.5093,67.554,16300.0
2015-03-27 14:00:00,90.63,90.72,90.56,90.66,17100.0,67.5465,67.6136,67.4944,67.5689,17100.0
2015-03-27 14:05:00,90.65,90.67,90.57,90.61,16300.0,67.5614,67.5763,67.5018,67.5316,16300.0
2015-03-27 14:10:00,90.61,90.63,90.46,90.5,18700.0,67.5316,67.5465,67.4198,67.4496,18700.0
2015-03-27 14:15:00,90.5,90.51,90.36,90.36,34300.0,67.4496,67.4571,67.3453,67.3453,34300.0
2015-03-27 14:20:00,90.38,90.53,90.34,90.47,16800.0,67.3602,67.472,67.3304,67.4273,16800.0
2015-03-27 14:25:00,90.47,90.5,90.4,90.48,25100.0,67.4273,67.4496,67.3751,67.4347,25100.0
2015-03-27 14:30:00,90.5,90.54,90.38,90.42,21300.0,67.4496,67.4794,67.3602,67.39,21300.0
2015-03-27 14:35:00,90.41,90.48,90.36,90.46,34400.0,67.3826,67.4347,67.3453,67.4198,34400.0
2015-03-27 14:40:00,90.46,90.47,90.4,90.43,28000.0,67.4198,67.4273,67.3751,67.3975,28000.0
2015-03-27 14:45:00,90.43,90.48,90.31,90.36,33500.0,67.3975,67.4347,67.308,67.3453,33500.0
2015-03-27 14:50:00,90.36,90.48,90.36,90.42,22100.0,67.3453,67.4347,67.3453,67.39,22100.0
2015-03-27 14:55:00,90.43,90.56,90.41,90.56,21200.0,67.3975,67.4944,67.3826,67.4944,21200.0
2015-03-27 15:00:00,90.56,90.7,90.52,90.62,20000.0,67.4944,67.5987,67.4645,67.5391,20000.0
2015-03-27 15:05:00,90.62,90.66,90.54,90.61,16800.0,67.5391,67.5689,67.4794,67.5316,16800.0
2015-03-27 15:10:00,90.6,90.66,90.56,90.58,23800.0,67.5242,67.5689,67.4944,67.5093,23800.0
2015-03-27 15:15:00,90.58,90.62,90.51,90.57,26500.0,67.5093,67.5391,67.4571,67.5018,26500.0
2015-03-27 15:20:00,90.56,90.61,90.53,90.55,21700.0,67.4944,67.5316,67.472,67.4869,21700.0
2015-03-27 15:25:00,90.55,90.55,90.45,90.45,27100.0,67.4869,67.4869,67.4124,67.4124,27100.0
2015-03-27 15:30:00,90.46,90.47,90.33,90.44,45400.0,67.4198,67.4273,67.3229,67.4049,45400.0
2015-03-27 15:35:00,90.42,90.5,90.35,90.43,36200.0,67.39,67.4496,67.3378,67.3975,36200.0
2015-03-27 15:40:00,90.42,90.53,90.38,90.39,41000.0,67.39,67.472,67.3602,67.3677,41000.0
2015-03-27 15:45:00,90.38,90.47,90.29,90.41,65900.0,67.3602,67.4273,67.2931,67.3826,65900.0
2015-03-27 15:50:00,90.42,90.58,90.42,90.55,50000.0,67.39,67.5093,67.39,67.4869,50000.0
2015-03-27 15:55:00,90.55,90.61,90.51,90.54,113500.0,67.4869,67.5316,67.4571,67.4794,113500.0
2015-03-30 09:30:00,91.56,92.02,91.54,91.92,189200.0,68.2397,68.5825,68.2247,68.508,189200.0
2015-03-30 09:35:00,91.99,92.21,91.77,91.85,77700.0,68.5601,68.7241,68.3962,68.4558,77700.0
2015-03-30 09:40:00,91.85,92.22,91.85,92.13,49100.0,68.4558,68.7316,68.4558,68.6645,49100.0
2015-03-30 09:45:00,92.15,92.19,91.96,91.97,40300.0,68.6794,68.7092,68.5378,68.5452,40300.0
2015-03-30 09:50:00,91.96,91.98,91.5,91.5,29600.0,68.5378,68.5527,68.1949,68.1949,29600.0
2015-03-30 09:55:00,91.53,91.63,91.34,91.44,32400.0,68.2173,68.2918,68.0757,68.1502,32400.0
2015-03-30 10:00:00,91.44,91.47,90.93,90.98,123700.0,68.1502,68.1726,67.7701,67.8074,123700.0
2015-03-30 10:05:00,91.0,91.16,90.89,91.06,47600.0,67.8223,67.9415,67.7403,67.867,47600.0
2015-03-30 10:10:00,91.1,91.3,90.95,91.22,61000.0,67.8968,68.0459,67.785,67.9863,61000.0
2015-03-30 10:15:00,91.29,91.36,91.08,91.17,19900.0,68.0384,68.0906,67.8819,67.949,19900.0
2015-03-30 10:20:00,91.14,91.34,91.12,91.13,22300.0,67.9266,68.0757,67.9117,67.9192,22300.0
2015-03-30 10:25:00,91.13,91.52,91.11,91.42,18200.0,67.9192,68.2098,67.9043,68.1353,18200.0
2015-03-30 10:30:00,91.47,91.54,91.37,91.42,21200.0,68.1726,68.2247,68.098,68.1353,21200.0
2015-03-30 10:35:00,91.4,91.4,91.12,91.22,28000.0,68.1204,68.1204,67.9117,67.9863,28000.0
2015-03-30 10:40:00,91.22,91.41,91.17,91.19,32300.0,67.9863,68.1279,67.949,67.9639,32300.0
2015-03-30 10:45:00,91.2,91.3,91.15,91.19,24500.0,67.9713,68.0459,67.9341,67.9639,24500.0
2015-03-30 10:50:00,91.19,91.34,91.18,91.3,24000.0,67.9639,68.0757,67.9564,68.0459,24000.0
2015-03-30 10:55:00,91.27,91.31,91.07,91.07,23200.0,68.0235,68.0533,67.8745,67.8745,23200.0
2015-03-30 11:00:00,91.1,91.1,90.78,91.03,46000.0,67.8968,67.8968,67.6583,67.8446,46000.0
2015-03-30 11:05:00,91.04,91.04,90.9,90.99,30800.0,67.8521,67.8521,67.7478,67.8148,30800.0
2015-03-30 11:10:00,91.01,91.22,90.92,91.2,57000.0,67.8297,67.9863,67.7627,67.9713,57000.0
2015-03-30 11:15:00,91.19,91.27,91.16,91.21,25500.0,67.9639,68.0235,67.9415,67.9788,25500.0
2015-03-30 11:20:00,91.22,91.5,91.21,91.45,37100.0,67.9863,68.1949,67.9788,68.1577,37100.0
2015-03-30 11:25:00,91.46,91.54,91.35,91.48,17200.0,68.1651,68.2247,68.0831,68.18,17200.0
2015-03-30 11:30:00,91.45,91.55,91.38,91.51,21100.0,68.1577,68.2322,68.1055,68.2024,21100.0
2015-03-30 11:35:00,91.5,91.7,91.5,91.69,27800.0,68.1949,68.344,68.1949,68.3365,27800.0
2015-03-30 11:40:00,91.68,91.75,91.58,91.74,23700.0,68.3291,68.3813,68.2546,68.3738,23700.0
2015-03-30 11:45:00,91.77,91.85,91.65,91.8,24700.0,68.3962,68.4558,68.3067,68.4185,24700.0
2015-03-30 11:50:00,91.79,91.88,91.77,91.79,14600.0,68.4111,68.4782,68.3962,68.4111,14600.0
2015-03-30 11:55:00,91.77,91.78,91.72,91.74,20100.0,68.3962,68.4036,68.3589,68.3738,20100.0
2015-03-30 12:00:00,91.74,91.74,91.56,91.6,27800.0,68.3738,68.3738,68.2397,68.2695,27800.0
2015-03-30 12:05:00,91.6,91.68,91.5,91.55,35300.0,68.2695,68.3291,68.1949,68.2322,35300.0
2015-03-30 12:10:00,91.56,91.84,91.56,91.84,40100.0,68.2397,68.4483,68.2397,68.4483,40100.0
2015-03-30 12:15:00,91.83,91.84,91.6,91.63,25500.0,68.4409,68.4483,68.2695,68.2918,25500.0
2015-03-30 12:20:00,91.63,91.73,91.62,91.69,22500.0,68.2918,68.3664,68.2844,68.3365,22500.0
2015-03-30 12:25:00,91.69,91.86,91.67,91.8,87500.0,68.3365,68.4632,68.3216,68.4185,87500.0
2015-03-30 12:30:00,91.81,91.92,91.55,91.68,91900.0,68.426,68.508,68.2322,68.3291,91900.0
2015-03-30 12:35:00,91.69,91.79,91.57,91.77,19400.0,68.3365,68.4111,68.2471,68.3962,19400.0
2015-03-30 12:40:00,91.78,91.92,91.74,91.74,16500.0,68.4036,68.508,68.3738,68.3738,16500.0
2015-03-30 12:45:00,91.75,91.94,91.75,91.87,13600.0,68.3813,68.5229,68.3813,68.4707,13600.0
2015-03-30 12:50:00,91.86,91.88,91.75,91.81,17800.0,68.4632,68.4782,68.3813,68.426,17800.0
2015-03-30 12:55:00,91.83,91.95,91.83,91.95,11600.0,68.4409,68.5303,68.4409,68.5303,11600.0
2015-03-30 13:00:00,91.98,91.98,91.79,91.95,24500.0,68.5527,68.5527,68.4111,68.5303,24500.0
2015-03-30 13:05:00,91.97,92.09,91.97,92.07,18600.0,68.5452,68.6347,68.5452,68.6198,18600.0
2015-03-30 13:10:00,92.08,92.11,92.02,92.09,17100.0,68.6272,68.6496,68.5825,68.6347,17100.0
2015-03-30 13:15:00,92.09,92.12,92.02,92.05,17700.0,68.6347,68.657,68.5825,68.6049,17700.0
2015-03-30 13:20:00,92.04,92.12,92.0,92.0,11600.0,68.5974,68.657,68.5676,68.5676,11600.0
2015-03-30 13:25:00,92.01,92.08,91.93,92.01,10500.0,68.575,68.6272,68.5154,68.575,10500.0
2015-03-30 13:30:00,92.04,92.1,91.98,92.06,15300.0,68.5974,68.6421,68.5527,68.6123,15300.0
2015-03-30 13:35:00,92.09,92.09,91.98,92.04,23100.0,68.6347,68.6347,68.5527,68.5974,23100.0
2015-03-30 13:40:00,92.0,92.0,91.81,91.9,19800.0,68.5676,68.5676,68.426,68.4931,19800.0
2015-03-30 13:45:00,91.88,91.98,91.84,91.97,18100.0,68.4782,68.5527,68.4483,68.5452,18100.0
2015-03-30 13:50:00,91.99,91.99,91.82,91.87,47200.0,68.5601,68.5601,68.4334,68.4707,47200.0
2015-03-30 13:55:00,91.86,91.96,91.83,91.96,18900.0,68.4632,68.5378,68.4409,68.5378,18900.0
2015-03-30 14:00:00,91.94,92.02,91.84,92.02,20600.0,68.5229,68.5825,68.4483,68.5825,20600.0
2015-03-30 14:05:00,92.0,92.03,91.85,91.89,15800.0,68.5676,68.5899,68.4558,68.4856,15800.0
2015-03-30 14:10:00,91.89,91.97,91.88,91.93,18000.0,68.4856,68.5452,68.4782,68.5154,18000.0
2015-03-30 14:15:00,91.95,92.02,91.92,91.99,20100.0,68.5303,68.5825,68.508,68.5601,20100.0
2015-03-30 14:20:00,91.98,92.12,91.98,92.01,29400.0,68.5527,68.657,68.5527,68.575,29400.0
2015-03-30 14:25:00,92.01,92.03,91.89,91.94,28700.0,68.575,68.5899,68.4856,68.5229,28700.0
2015-03-30 14:30:00,91.93,92.01,91.87,91.96,13300.0,68.5154,68.575,68.4707,68.5378,13300.0
2015-03-30 14:35:00,91.98,92.15,91.98,92.15,21000.0,68.5527,68.6794,68.5527,68.6794,21000.0
2015-03-30 14:40:00,92.15,92.32,92.14,92.25,62600.0,68.6794,68.8061,68.6719,68.7539,62600.0
2015-03-30 14:45:00,92.23,92.42,92.12,92.42,35300.0,68.739,68.8806,68.657,68.8806,35300.0
2015-03-30 14:50:00,92.41,92.45,92.34,92.37,21200.0,68.8732,68.903,68.821,68.8433,21200.0
2015-03-30 14:55:00,92.38,92.49,92.37,92.44,21800.0,68.8508,68.9328,68.8433,68.8955,21800.0
2015-03-30 15:00:00,92.46,92.48,92.21,92.23,23700.0,68.9104,68.9253,68.7241,68.739,23700.0
2015-03-30 15:05:00,92.22,92.36,92.22,92.27,26800.0,68.7316,68.8359,68.7316,68.7688,26800.0
2015-03-30 15:10:00,92.26,92.28,92.18,92.19,24000.0,68.7614,68.7763,68.7017,68.7092,24000.0
2015-03-30 15:15:00,92.19,92.23,92.14,92.23,33300.0,68.7092,68.739,68.6719,68.739,33300.0
2015-03-30 15:20:00,92.22,92.25,92.14,92.19,41200.0,68.7316,68.7539,68.6719,68.7092,41200.0
2015-03-30 15:25:00,92.2,92.23,92.1,92.18,36900.0,68.7166,68.739,68.6421,68.7017,36900.0
2015-03-30 15:30:00,92.2,92.36,92.17,92.36,30600.0,68.7166,68.8359,68.6943,68.8359,30600.0
2015-03-30 15:35:00,92.36,92.5,92.36,92.41,49200.0,68.8359,68.9402,68.8359,68.8732,49200.0
2015-03-30 15:40:00,92.39,92.42,92.29,92.37,34700.0,68.8583,68.8806,68.7837,68.8433,34700.0
2015-03-30 15:45:00,92.36,92.41,92.21,92.26,98800.0,68.8359,68.8732,68.7241,68.7614,98800.0
2015-03-30 15:50:00,92.26,92.29,92.15,92.19,98600.0,68.7614,68.7837,68.6794,68.7092,98600.0
2015-03-30 15:55:00,92.18,92.2,92.12,92.14,141800.0,68.7017,68.7166,68.657,68.6719,141800.0
2015-03-31 09:30:00,91.13,91.69,90.83,91.51,86200.0,67.9192,68.3365,67.6956,68.2024,86200.0
2015-03-31 09:35:00,91.48,91.59,91.25,91.52,64300.0,68.18,68.262,68.0086,68.2098,64300.0
2015-03-31 09:40:00,91.52,91.73,91.39,91.62,51300.0,68.2098,68.3664,68.113,68.2844,51300.0
2015-03-31 09:45:00,91.63,91.79,91.49,91.57,41100.0,68.2918,68.4111,68.1875,68.2471,41100.0
2015-03-31 09:50:00,91.54,91.61,91.5,91.59,46500.0,68.2247,68.2769,68.1949,68.262,46500.0
2015-03-31 09:55:00,91.61,91.9,91.6,91.74,30700.0,68.2769,68.4931,68.2695,68.3738,30700.0
2015-03-31 10:00:00,91.76,91.86,91.7,91.83,46800.0,68.3887,68.4632,68.344,68.4409,46800.0
2015-03-31 10:05:00,91.81,91.95,91.81,91.92,29900.0,68.426,68.5303,68.426,68.508,29900.0
2015-03-31 10:10:00,91.92,92.02,91.86,92.0,42000.0,68.508,68.5825,68.4632,68.5676,42000.0
2015-03-31 10:15:00,91.98,92.08,91.98,92.03,24700.0,68.5527,68.6272,68.5527,68.5899,24700.0
2015-03-31 10:20:00,92.04,92.1,91.99,92.1,20000.0,68.5974,68.6421,68.5601,68.6421,20000.0
2015-03-31 10:25:00,92.09,92.19,92.07,92.12,21300.0,68.6347,68.7092,68.6198,68.657,21300.0
2015-03-31 10:30:00,92.13,92.19,92.06,92.09,20400.0,68.6645,68.7092,68.6123,68.6347,20400.0
2015-03-31 10:35:00,92.1,92.21,92.09,92.1,17400.0,68.6421,68.7241,68.6347,68.6421,17400.0
2015-03-31 10:40:00,92.1,92.14,92.09,92.12,22600.0,68.6421,68.6719,68.6347,68.657,22600.0
2015-03-31 10:45:00,92.1,92.15,92.05,92.11,37400.0,68.6421,68.6794,68.6049,68.6496,37400.0
2015-03-31 10:50:00,92.12,92.13,91.95,91.95,29400.0,68.657,68.6645,68.5303,68.5303,29400.0
2015-03-31 10:55:00,91.96,92.06,91.9,91.9,28800.0,68.5378,68.6123,68.4931,68.4931,28800.0
2015-03-31 11:00:00,91.9,91.99,91.89,91.97,20300.0,68.4931,68.5601,68.4856,68.5452,20300.0
2015-03-31 11:05:00,91.97,92.03,91.92,91.98,27200.0,68.5452,68.5899,68.508,68.5527,27200.0
2015-03-31 11:10:00,91.97,92.1,91.94,92.05,36500.0,68.5452,68.6421,68.5229,68.6049,36500.0
2015-03-31 11:15:00,92.03,92.05,91.9,92.0,43800.0,68.5899,68.6049,68.4931,68.5676,43800.0
2015-03-31 11:20:00,92.02,92.03,91.8,91.83,27600.0,68.5825,68.5899,68.4185,68.4409,27600.0
2015-03-31 11:25:00,91.84,91.92,91.8,91.84,16500.0,68.4483,68.508,68.4185,68.4483,16500.0
2015-03-31 11:30:00,91.81,91.82,91.74,91.8,34700.0,68.426,68.4334,68.3738,68.4185,34700.0
2015-03-31 11:35:00,91.81,91.91,91.8,91.87,15500.0,68.426,68.5005,68.4185,68.4707,15500.0
2015-03-31 11:40:00,91.87,91.9,91.81,91.89,15900.0,68.4707,68.4931,68.426,68.4856,15900.0
2015-03-31 11:45:00,91.89,91.99,91.87,91.88,15900.0,68.4856,68.5601,68.4707,68.4782,15900.0
2015-03-31 11:50:00,91.89,91.95,91.82,91.94,65700.0,68.4856,68.5303,68.4334,68.5229,65700.0
2015-03-31 11:55:00,91.94,92.06,91.87,92.06,40100.0,68.5229,68.6123,68.4707,68.6123,40100.0
2015-03-31 12:00:00,92.06,92.13,92.0,92.05,101600.0,68.6123,68.6645,68.5676,68.6049,101600.0
2015-03-31 12:05:00,92.05,92.05,91.98,92.01,17100.0,68.6049,68.6049,68.5527,68.575,17100.0
2015-03-31 12:10:00,92.0,92.02,91.9,92.02,14800.0,68.5676,68.5825,68.4931,68.5825,14800.0
2015-03-31 12:15:00,92.02,92.11,92.02,92.08,7400.0,68.5825,68.6496,68.5825,68.6272,7400.0
2015-03-31 12:20:00,92.06,92.15,92.0,92.01,17400.0,68.6123,68.6794,68.5676,68.575,17400.0
2015-03-31 12:25:00,91.99,92.09,91.97,92.06,20300.0,68.5601,68.6347,68.5452,68.6123,20300.0
2015-03-31 12:30:00,92.05,92.07,91.9,92.07,23900.0,68.6049,68.6198,68.4931,68.6198,23900.0
2015-03-31 12:35:00,92.05,92.07,92.0,92.07,7100.0,68.6049,68.6198,68.5676,68.6198,7100.0
2015-03-31 12:40:00,92.05,92.11,91.99,92.07,17800.0,68.6049,68.6496,68.5601,68.6198,17800.0
2015-03-31 12:45:00,92.06,92.07,91.9,91.98,15000.0,68.6123,68.6198,68.4931,68.5527,15000.0
2015-03-31 12:50:00,91.99,92.0,91.88,91.96,31800.0,68.5601,68.5676,68.4782,68.5378,31800.0
2015-03-31 12:55:00,91.94,91.94,91.78,91.78,14000.0,68.5229,68.5229,68.4036,68.4036,14000.0
2015-03-31 13:00:00,91.8,91.9,91.78,91.89,26400.0,68.4185,68.4931,68.4036,68.4856,26400.0
2015-03-31 13:05:00,91.9,91.94,91.87,91.91,12600.0,68.4931,68.5229,68.4707,68.5005,12600.0
2015-03-31 13:10:00,91.93,91.93,91.69,91.75,26800.0,68.5154,68.5154,68.3365,68.3813,26800.0
2015-03-31 13:15:00,91.76,91.99,91.75,91.94,31100.0,68.3887,68.5601,68.3813,68.5229,31100.0
2015-03-31 13:20:00,91.93,91.94,91.81,91.87,8500.0,68.5154,68.5229,68.426,68.4707,8500.0
2015-03-31 13:25:00,91.86,91.89,91.78,91.78,14400.0,68.4632,68.4856,68.4036,68.4036,14400.0
2015-03-31 13:30:00,91.78,92.11,91.78,92.09,16100.0,68.4036,68.6496,68.4036,68.6347,16100.0
2015-03-31 13:35:00,92.09,92.1,91.99,92.06,14000.0,68.6347,68.6421,68.5601,68.6123,14000.0
2015-03-31 13:40:00,92.06,92.2,92.01,92.17,14900.0,68.6123,68.7166,68.575,68.6943,14900.0
2015-03-31 13:45:00,92.19,92.2,92.03,92.08,15400.0,68.7092,68.7166,68.5899,68.6272,15400.0
2015-03-31 13:50:00,92.09,92.22,92.09,92.12,24500.0,68.6347,68.7316,68.6347,68.657,24500.0
2015-03-31 13:55:00,92.12,92.22,92.06,92.22,28800.0,68.657,68.7316,68.6123,68.7316,28800.0
2015-03-31 14:00:00,92.23,92.36,92.21,92.34,34000.0,68.739,68.8359,68.7241,68.821,34000.0
2015-03-31 14:05:00,92.35,92.39,92.28,92.39,34700.0,68.8284,68.8583,68.7763,68.8583,34700.0
2015-03-31 14:10:00,92.4,92.46,92.39,92.43,31600.0,68.8657,68.9104,68.8583,68.8881,31600.0
2015-03-31 14:15:00,92.42,92.47,92.29,92.3,89000.0,68.8806,68.9179,68.7837,68.7912,89000.0
2015-03-31 14:20:00,92.3,92.33,92.11,92.2,84400.0,68.7912,68.8135,68.6496,68.7166,84400.0
2015-03-31 14:25:00,92.2,92.22,92.0,92.05,52400.0,68.7166,68.7316,68.5676,68.6049,52400.0
2015-03-31 14:30:00,92.05,92.08,91.92,91.95,50200.0,68.6049,68.6272,68.508,68.5303,50200.0
2015-03-31 14:35:00,91.95,92.04,91.95,91.98,25500.0,68.5303,68.5974,68.5303,68.5527,25500.0
2015-03-31 14:40:00,91.97,92.01,91.95,91.96,26200.0,68.5452,68.575,68.5303,68.5378,26200.0
2015-03-31 14:45:00,91.98,92.03,91.89,91.94,26800.0,68.5527,68.5899,68.4856,68.5229,26800.0
2015-03-31 14:50:00,91.94,91.96,91.85,91.91,24800.0,68.5229,68.5378,68.4558,68.5005,24800.0
2015-03-31 14:55:00,91.92,91.96,91.85,91.86,21600.0,68.508,68.5378,68.4558,68.4632,21600.0
2015-03-31 15:00:00,91.85,91.94,91.84,91.93,69500.0,68.4558,68.5229,68.4483,68.5154,69500.0
2015-03-31 15:05:00,91.94,91.98,91.81,91.91,31900.0,68.5229,68.5527,68.426,68.5005,31900.0
2015-03-31 15:10:00,91.92,91.92,91.68,91.68,33500.0,68.508,68.508,68.3291,68.3291,33500.0
2015-03-31 15:15:00,91.68,91.68,91.51,91.52,47600.0,68.3291,68.3291,68.2024,68.2098,47600.0
2015-03-31 15:20:00,91.54,91.62,91.43,91.53,34400.0,68.2247,68.2844,68.1428,68.2173,34400.0
2015-03-31 15:25:00,91.52,91.62,91.48,91.62,34100.0,68.2098,68.2844,68.18,68.2844,34100.0
2015-03-31 15:30:00,91.61,91.62,91.43,91.52,41500.0,68.2769,68.2844,68.1428,68.2098,41500.0
2015-03-31 15:35:00,91.54,91.61,91.47,91.56,38500.0,68.2247,68.2769,68.1726,68.2397,38500.0
2015-03-31 15:40:00,91.55,91.57,91.45,91.48,64000.0,68.2322,68.2471,68.1577,68.18,64000.0
2015-03-31 15:45:00,91.49,91.78,91.49,91.71,77700.0,68.1875,68.4036,68.1875,68.3514,77700.0
2015-03-31 15:50:00,91.71,91.81,91.68,91.73,87900.0,68.3514,68.426,68.3291,68.3664,87900.0
2015-03-31 15:55:00,91.73,91.91,91.67,91.67,173400.0,68.3664,68.5005,68.3216,68.3216,173400.0
2015-04-01 09:30:00,92.04,93.35,92.04,92.96,101900.0,68.5974,69.5737,68.5974,69.2831,101900.0
2015-04-01 09:35:00,92.86,93.0,92.56,92.73,40900.0,69.2085,69.3129,68.985,69.1117,40900.0
2015-04-01 09:40:00,92.78,92.92,92.21,92.21,24500.0,69.1489,69.2533,68.7241,68.7241,24500.0
2015-04-01 09:45:00,92.2,92.57,92.2,92.45,42900.0,68.7166,68.9924,68.7166,68.903,42900.0
2015-04-01 09:50:00,92.41,92.44,92.06,92.14,35200.0,68.8732,68.8955,68.6123,68.6719,35200.0
2015-04-01 09:55:00,92.18,92.19,91.86,92.03,25900.0,68.7017,68.7092,68.4632,68.5899,25900.0
2015-04-01 10:00:00,91.99,92.05,91.82,91.9,57100.0,68.5601,68.6049,68.4334,68.4931,57100.0
2015-04-01 10:05:00,91.88,91.97,91.78,91.83,51400.0,68.4782,68.5452,68.4036,68.4409,51400.0
2015-04-01 10:10:00,91.83,91.89,91.54,91.55,44000.0,68.4409,68.4856,68.2247,68.2322,44000.0
2015-04-01 10:15:00,91.54,91.62,91.32,91.39,41000.0,68.2247,68.2844,68.0608,68.113,41000.0
2015-04-01 10:20:00,91.41,91.87,91.37,91.79,68400.0,68.1279,68.4707,68.098,68.4111,68400.0
2015-04-01 10:25:00,91.78,91.89,91.72,91.89,32300.0,68.4036,68.4856,68.3589,68.4856,32300.0
2015-04-01 10:30:00,91.9,92.32,91.9,92.32,27900.0,68.4931,68.8061,68.4931,68.8061,27900.0
2015-04-01 10:35:00,92.32,92.42,92.12,92.23,32300.0,68.8061,68.8806,68.657,68.739,32300.0
2015-04-01 10:40:00,92.23,92.53,92.17,92.53,48300.0,68.739,68.9626,68.6943,68.9626,48300.0
2015-04-01 10:45:00,92.54,92.84,92.48,92.82,39400.0,68.97,69.1936,68.9253,69.1787,39400.0
2015-04-01 10:50:00,92.82,92.88,92.57,92.57,77400.0,69.1787,69.2235,68.9924,68.9924,77400.0
2015-04-01 10:55:00,92.56,92.56,92.09,92.09,35500.0,68.985,68.985,68.6347,68.6347,35500.0
2015-04-01 11:00:00,92.11,92.18,91.93,92.07,41800.0,68.6496,68.7017,68.5154,68.6198,41800.0
2015-04-01 11:05:00,92.07,92.11,91.93,92.0,35900.0,68.6198,68.6496,68.5154,68.5676,35900.0
2015-04-01 11:10:00,91.97,92.05,91.73,91.81,36300.0,68.5452,68.6049,68.3664,68.426,36300.0
2015-04-01 11:15:00,91.82,91.87,91.66,91.87,29500.0,68.4334,68.4707,68.3142,68.4707,29500.0
2015-04-01 11:20:00,91.88,91.93,91.78,91.92,33000.0,68.4782,68.5154,68.4036,68.508,33000.0
2015-04-01 11:25:00,91.91,91.94,91.6,91.6,78700.0,68.5005,68.5229,68.2695,68.2695,78700.0
2015-04-01 11:30:00,91.57,91.66,91.41,91.43,37200.0,68.2471,68.3142,68.1279,68.1428,37200.0
2015-04-01 11:35:00,91.44,91.64,91.44,91.64,35100.0,68.1502,68.2993,68.1502,68.2993,35100.0
2015-04-01 11:40:00,91.63,91.77,91.47,91.65,45200.0,68.2918,68.3962,68.1726,68.3067,45200.0
2015-04-01 11:45:00,91.66,92.03,91.64,92.03,76300.0,68.3142,68.5899,68.2993,68.5899,76300.0
2015-04-01 11:50:00,92.0,92.24,92.0,92.24,38500.0,68.5676,68.7465,68.5676,68.7465,38500.0
2015-04-01 11:55:00,92.24,92.39,92.18,92.36,37900.0,68.7465,68.8583,68.7017,68.8359,37900.0
2015-04-01 12:00:00,92.34,92.34,92.06,92.19,28400.0,68.821,68.821,68.6123,68.7092,28400.0
2015-04-01 12:05:00,92.17,92.27,91.95,92.09,36600.0,68.6943,68.7688,68.5303,68.6347,36600.0
2015-04-01 12:10:00,92.1,92.16,91.9,91.91,54400.0,68.6421,68.6868,68.4931,68.5005,54400.0
2015-04-01 12:15:00,91.88,91.96,91.86,91.91,22100.0,68.4782,68.5378,68.4632,68.5005,22100.0
2015-04-01 12:20:00,91.89,92.06,91.85,92.06,22400.0,68.4856,68.6123,68.4558,68.6123,22400.0
2015-04-01 12:25:00,92.13,92.4,92.07,92.33,29900.0,68.6645,68.8657,68.6198,68.8135,29900.0
2015-04-01 12:30:00,92.32,92.4,92.2,92.36,22400.0,68.8061,68.8657,68.7166,68.8359,22400.0
2015-04-01 12:35:00,92.39,92.42,92.31,92.36,31400.0,68.8583,68.8806,68.7986,68.8359,31400.0
2015-04-01 12:40:00,92.38,92.41,92.25,92.36,16600.0,68.8508,68.8732,68.7539,68.8359,16600.0
2015-04-01 12:45:00,92.35,92.4,92.23,92.29,19500.0,68.8284,68.8657,68.739,68.7837,19500.0
2015-04-01 12:50:00,92.29,92.54,92.26,92.41,35200.0,68.7837,68.97,68.7614,68.8732,35200.0
2015-04-01 12:55:00,92.41,92.48,92.37,92.38,52700.0,68.8732,68.9253,68.8433,68.8508,52700.0
2015-04-01 13:00:00,92.38,92.38,92.13,92.13,22700.0,68.8508,68.8508,68.6645,68.6645,22700.0
2015-04-01 13:05:00,92.14,92.17,92.07,92.1,19900.0,68.6719,68.6943,68.6198,68.6421,19900.0
2015-04-01 13:10:00,92.11,92.14,91.93,92.04,80400.0,68.6496,68.6719,68.5154,68.5974,80400.0
2015-04-01 13:15:00,92.05,92.17,92.04,92.14,32400.0,68.6049,68.6943,68.5974,68.6719,32400.0
2015-04-01 13:20:00,92.14,92.19,92.02,92.12,51300.0,68.6719,68.7092,68.5825,68.657,51300.0
2015-04-01 13:25:00,92.11,92.12,92.01,92.04,17700.0,68.6496,68.657,68.575,68.5974,17700.0
2015-04-01 13:30:00,92.06,92.07,91.9,91.9,25500.0,68.6123,68.6198,68.4931,68.4931,25500.0
2015-04-01 13:35:00,91.9,91.99,91.87,91.95,20900.0,68.4931,68.5601,68.4707,68.5303,20900.0
2015-04-01 13:40:00,91.97,92.03,91.95,91.98,33100.0,68.5452,68.5899,68.5303,68.5527,33100.0
2015-04-01 13:45:00,92.01,92.02,91.88,91.95,25500.0,68.575,68.5825,68.4782,68.5303,25500.0
2015-04-01 13:50:00,91.96,92.0,91.9,91.96,23800.0,68.5378,68.5676,68.4931,68.5378,23800.0
2015-04-01 13:55:00,91.96,92.01,91.86,91.92,28500.0,68.5378,68.575,68.4632,68.508,28500.0
2015-04-01 14:00:00,91.93,92.01,91.88,91.89,27400.0,68.5154,68.575,68.4782,68.4856,27400.0
2015-04-01 14:05:00,91.89,91.95,91.82,91.93,31300.0,68.4856,68.5303,68.4334,68.5154,31300.0
2015-04-01 14:10:00,91.92,91.94,91.73,91.73,25700.0,68.508,68.5229,68.3664,68.3664,25700.0
2015-04-01 14:15:00,91.71,91.85,91.71,91.85,27300.0,68.3514,68.4558,68.3514,68.4558,27300.0
2015-04-01 14:20:00,91.84,91.95,91.78,91.81,25200.0,68.4483,68.5303,68.4036,68.426,25200.0
2015-04-01 14:25:00,91.79,91.8,91.64,91.71,26000.0,68.4111,68.4185,68.2993,68.3514,26000.0
2015-04-01 14:30:00,91.7,91.72,91.63,91.71,30100.0,68.344,68.3589,68.2918,68.3514,30100.0
2015-04-01 14:35:00,91.72,91.74,91.59,91.63,25800.0,68.3589,68.3738,68.262,68.2918,25800.0
2015-04-01 14:40:00,91.65,91.73,91.62,91.66,38900.0,68.3067,68.3664,68.2844,68.3142,38900.0
2015-04-01 14:45:00,91.65,91.85,91.65,91.81,33100.0,68.3067,68.4558,68.3067,68.426,33100.0
2015-04-01 14:50:00,91.8,91.84,91.72,91.75,38900.0,68.4185,68.4483,68.3589,68.3813,38900.0
2015-04-01 14:55:00,91.75,91.78,91.64,91.67,22000.0,68.3813,68.4036,68.2993,68.3216,22000.0
2015-04-01 15:00:00,91.67,91.73,91.54,91.54,25400.0,68.3216,68.3664,68.2247,68.2247,25400.0
2015-04-01 15:05:00,91.54,91.54,91.36,91.4,38200.0,68.2247,68.2247,68.0906,68.1204,38200.0
2015-04-01 15:10:00,91.42,91.51,91.35,91.45,76700.0,68.1353,68.2024,68.0831,68.1577,76700.0
2015-04-01 15:15:00,91.45,91.51,91.32,91.34,65400.0,68.1577,68.2024,68.0608,68.0757,65400.0
2015-04-01 15:20:00,91.35,91.47,91.35,91.45,34500.0,68.0831,68.1726,68.0831,68.1577,34500.0
2015-04-01 15:25:00,91.44,91.45,91.28,91.34,30200.0,68.1502,68.1577,68.031,68.0757,30200.0
2015-04-01 15:30:00,91.33,91.42,91.28,91.4,36600.0,68.0682,68.1353,68.031,68.1204,36600.0
2015-04-01 15:35:00,91.4,91.5,91.3,91.3,45900.0,68.1204,68.1949,68.0459,68.0459,45900.0
2015-04-01 15:40:00,91.3,91.34,91.16,91.2,54200.0,68.0459,68.0757,67.9415,67.9713,54200.0
2015-04-01 15:45:00,91.18,91.27,91.1,91.19,90500.0,67.9564,68.0235,67.8968,67.9639,90500.0
2015-04-01 15:50:00,91.19,91.25,91.11,91.12,91000.0,67.9639,68.0086,67.9043,67.9117,91000.0
2015-04-01 15:55:00,91.11,91.24,91.06,91.19,136000.0,67.9043,68.0012,67.867,67.9639,136000.0
2015-04-02 09:30:00,90.3,90.72,89.23,90.68,216600.0,67.3006,67.6136,66.5031,67.5838,216600.0
2015-04-02 09:35:00,90.56,91.05,90.23,90.75,53300.0,67.4944,67.8596,67.2484,67.636,53300.0
2015-04-02 09:40:00,90.85,91.38,90.79,90.94,58900.0,67.7105,68.1055,67.6658,67.7776,58900.0
2015-04-02 09:45:00,91.0,91.21,90.93,91.13,33900.0,67.8223,67.9788,67.7701,67.9192,33900.0
2015-04-02 09:50:00,91.13,92.02,91.09,91.91,70200.0,67.9192,68.5825,67.8894,68.5005,70200.0
2015-04-02 09:55:00,91.95,91.99,91.56,91.76,44200.0,68.5303,68.5601,68.2397,68.3887,44200.0
2015-04-02 10:00:00,91.71,91.72,91.3,91.33,41400.0,68.3514,68.3589,68.0459,68.0682,41400.0
2015-04-02 10:05:00,91.32,91.45,91.25,91.26,60100.0,68.0608,68.1577,68.0086,68.0161,60100.0
2015-04-02 10:10:00,91.31,91.35,90.99,91.1,56700.0,68.0533,68.0831,67.8148,67.8968,56700.0
2015-04-02 10:15:00,91.14,91.24,91.02,91.21,41200.0,67.9266,68.0012,67.8372,67.9788,41200.0
2015-04-02 10:20:00,91.21,91.42,91.19,91.37,27300.0,67.9788,68.1353,67.9639,68.098,27300.0
2015-04-02 10:25:00,91.37,91.68,91.35,91.68,39800.0,68.098,68.3291,68.0831,68.3291,39800.0
2015-04-02 10:30:00,91.7,91.7,91.57,91.66,51200.0,68.344,68.344,68.2471,68.3142,51200.0
2015-04-02 10:35:00,91.66,91.89,91.64,91.81,36300.0,68.3142,68.4856,68.2993,68.426,36300.0
2015-04-02 10:40:00,91.79,91.9,91.79,91.82,35300.0,68.4111,68.4931,68.4111,68.4334,35300.0
2015-04-02 10:45:00,91.83,91.89,91.75,91.88,17300.0,68.4409,68.4856,68.3813,68.4782,17300.0
2015-04-02 10:50:00,91.87,91.94,91.8,91.92,29600.0,68.4707,68.5229,68.4185,68.508,29600.0
2015-04-02 10:55:00,91.94,92.0,91.86,91.98,29800.0,68.5229,68.5676,68.4632,68.5527,29800.0
2015-04-02 11:00:00,91.98,92.02,91.95,91.97,31800.0,68.5527,68.5825,68.5303,68.5452,31800.0
2015-04-02 11:05:00,91.97,92.0,91.93,91.97,23400.0,68.5452,68.5676,68.5154,68.5452,23400.0
2015-04-02 11:10:00,91.98,92.05,91.9,91.99,40600.0,68.5527,68.6049,68.4931,68.5601,40600.0
2015-04-02 11:15:00,92.0,92.07,91.98,92.02,24400.0,68.5676,68.6198,68.5527,68.5825,24400.0
2015-04-02 11:20:00,92.02,92.03,91.88,91.89,28500.0,68.5825,68.5899,68.4782,68.4856,28500.0
2015-04-02 11:25:00,91.89,91.89,91.69,91.69,34600.0,68.4856,68.4856,68.3365,68.3365,34600.0
2015-04-02 11:30:00,91.7,91.74,91.52,91.56,50900.0,68.344,68.3738,68.2098,68.2397,50900.0
2015-04-02 11:35:00,91.55,91.57,91.4,91.43,31400.0,68.2322,68.2471,68.1204,68.1428,31400.0
2015-04-02 11:40:00,91.44,91.73,91.43,91.7,127200.0,68.1502,68.3664,68.1428,68.344,127200.0
2015-04-02 11:45:00,91.71,91.9,91.71,91.89,20400.0,68.3514,68.4931,68.3514,68.4856,20400.0
2015-04-02 11:50:00,91.88,91.93,91.81,91.83,18600.0,68.4782,68.5154,68.426,68.4409,18600.0
2015-04-02 11:55:00,91.81,91.94,91.78,91.94,30200.0,68.426,68.5229,68.4036,68.5229,30200.0
2015-04-02 12:00:00,91.92,91.93,91.78,91.8,27500.0,68.508,68.5154,68.4036,68.4185,27500.0
2015-04-02 12:05:00,91.82,91.93,91.74,91.86,60900.0,68.4334,68.5154,68.3738,68.4632,60900.0
2015-04-02 12:10:00,91.87,91.88,91.7,91.71,25400.0,68.4707,68.4782,68.344,68.3514,25400.0
2015-04-02 12:15:00,91.69,91.79,91.66,91.71,39000.0,68.3365,68.4111,68.3142,68.3514,39000.0
2015-04-02 12:20:00,91.72,91.72,91.56,91.62,16500.0,68.3589,68.3589,68.2397,68.2844,16500.0
2015-04-02 12:25:00,91.62,91.71,91.57,91.61,19900.0,68.2844,68.3514,68.2471,68.2769,19900.0
2015-04-02 12:30:00,91.61,91.83,91.61,91.81,30000.0,68.2769,68.4409,68.2769,68.426,30000.0
2015-04-02 12:35:00,91.81,91.92,91.8,91.9,16700.0,68.426,68.508,68.4185,68.4931,16700.0
2015-04-02 12:40:00,91.91,91.91,91.75,91.75,13400.0,68.5005,68.5005,68.3813,68.3813,13400.0
2015-04-02 12:45:00,91.75,91.78,91.68,91.77,20800.0,68.3813,68.4036,68.3291,68.3962,20800.0
2015-04-02 12:50:00,91.78,91.91,91.73,91.88,107400.0,68.4036,68.5005,68.3664,68.4782,107400.0
2015-04-02 12:55:00,91.89,92.01,91.87,92.01,47200.0,68.4856,68.575,68.4707,68.575,47200.0
2015-04-02 13:00:00,92.01,92.2,92.01,92.09,118400.0,68.575,68.7166,68.575,68.6347,118400.0
2015-04-02 13:05:00,92.09,92.17,92.03,92.13,36000.0,68.6347,68.6943,68.5899,68.6645,36000.0
2015-04-02 13:10:00,92.13,92.14,92.06,92.07,22400.0,68.6645,68.6719,68.6123,68.6198,22400.0
2015-04-02 13:15:00,92.07,92.18,92.01,92.18,30600.0,68.6198,68.7017,68.575,68.7017,30600.0
2015-04-02 13:20:00,92.19,92.46,92.19,92.35,49600.0,68.7092,68.9104,68.7092,68.8284,49600.0
2015-04-02 13:25:00,92.35,92.36,91.98,92.06,71300.0,68.8284,68.8359,68.5527,68.6123,71300.0
2015-04-02 13:30:00,92.06,92.12,91.85,91.86,35800.0,68.6123,68.657,68.4558,68.4632,35800.0
2015-04-02 13:35:00,91.87,91.89,91.78,91.86,26700.0,68.4707,68.4856,68.4036,68.4632,26700.0
2015-04-02 13:40:00,91.86,91.87,91.2,91.35,174900.0,68.4632,68.4707,67.9713,68.0831,174900.0
2015-04-02 13:45:00,91.35,91.64,91.22,91.63,117900.0,68.0831,68.2993,67.9863,68.2918,117900.0
2015-04-02 13:50:00,91.64,92.06,91.62,92.04,53600.0,68.2993,68.6123,68.2844,68.5974,53600.0
2015-04-02 13:55:00,92.02,92.04,91.73,91.8,31400.0,68.5825,68.5974,68.3664,68.4185,31400.0
2015-04-02 14:00:00,91.82,91.84,91.77,91.8,29900.0,68.4334,68.4483,68.3962,68.4185,29900.0
2015-04-02 14:05:00,91.79,91.98,91.77,91.95,36900.0,68.4111,68.5527,68.3962,68.5303,36900.0
2015-04-02 14:10:00,91.93,92.0,91.74,91.77,82000.0,68.5154,68.5676,68.3738,68.3962,82000.0
2015-04-02 14:15:00,91.78,92.0,91.76,92.0,19500.0,68.4036,68.5676,68.3887,68.5676,19500.0
2015-04-02 14:20:00,91.98,92.25,91.97,92.22,54200.0,68.5527,68.7539,68.5452,68.7316,54200.0
2015-04-02 14:25:00,92.24,92.31,92.11,92.12,49700.0,68.7465,68.7986,68.6496,68.657,49700.0
2015-04-02 14:30:00,92.14,92.28,92.11,92.28,37300.0,68.6719,68.7763,68.6496,68.7763,37300.0
2015-04-02 14:35:00,92.29,92.37,92.19,92.29,23400.0,68.7837,68.8433,68.7092,68.7837,23400.0
2015-04-02 14:40:00,92.29,92.34,92.15,92.17,19600.0,68.7837,68.821,68.6794,68.6943,19600.0
2015-04-02 14:45:00,92.17,92.26,92.11,92.16,24400.0,68.6943,68.7614,68.6496,68.6868,24400.0
2015-04-02 14:50:00,92.17,92.3,92.14,92.3,35300.0,68.6943,68.7912,68.6719,68.7912,35300.0
2015-04-02 14:55:00,92.28,92.38,92.25,92.32,23000.0,68.7763,68.8508,68.7539,68.8061,23000.0
2015-04-02 15:00:00,92.29,92.36,92.21,92.28,32600.0,68.7837,68.8359,68.7241,68.7763,32600.0
2015-04-02 15:05:00,92.28,92.36,92.28,92.34,26600.0,68.7763,68.8359,68.7763,68.821,26600.0
2015-04-02 15:10:00,92.34,92.42,92.23,92.32,38000.0,68.821,68.8806,68.739,68.8061,38000.0
2015-04-02 15:15:00,92.34,92.41,92.29,92.37,34800.0,68.821,68.8732,68.7837,68.8433,34800.0
2015-04-02 15:20:00,92.37,92.4,92.29,92.4,39000.0,68.8433,68.8657,68.7837,68.8657,39000.0
2015-04-02 15:25:00,92.4,92.42,92.32,92.33,28400.0,68.8657,68.8806,68.8061,68.8135,28400.0
2015-04-02 15:30:00,92.34,92.46,92.32,92.33,60700.0,68.821,68.9104,68.8061,68.8135,60700.0
2015-04-02 15:35:00,92.33,92.43,92.33,92.39,44800.0,68.8135,68.8881,68.8135,68.8583,44800.0
2015-04-02 15:40:00,92.38,92.49,92.37,92.49,53800.0,68.8508,68.9328,68.8433,68.9328,53800.0
2015-04-02 15:45:00,92.48,92.53,92.4,92.52,80700.0,68.9253,68.9626,68.8657,68.9551,80700.0
2015-04-02 15:50:00,92.53,92.69,92.53,92.66,145800.0,68.9626,69.0818,68.9626,69.0595,145800.0
2015-04-02 15:55:00,92.65,92.97,92.62,92.72,343400.0,69.052,69.2905,69.0297,69.1042,343400.0
2015-04-06 09:30:00,93.36,93.69,93.3,93.63,98800.0,69.5812,69.8271,69.5365,69.7824,98800.0
2015-04-06 09:35:00,93.62,93.67,93.32,93.66,72700.0,69.775,69.8122,69.5514,69.8048,72700.0
2015-04-06 09:40:00,93.68,93.81,93.57,93.66,42400.0,69.8197,69.9166,69.7377,69.8048,42400.0
2015-04-06 09:45:00,93.64,93.81,93.47,93.47,33600.0,69.7899,69.9166,69.6632,69.6632,33600.0
2015-04-06 09:50:00,93.44,93.57,93.34,93.49,33200.0,69.6408,69.7377,69.5663,69.6781,33200.0
2015-04-06 09:55:00,93.49,93.63,93.36,93.56,38400.0,69.6781,69.7824,69.5812,69.7303,38400.0
2015-04-06 10:00:00,93.56,93.86,93.45,93.8,83700.0,69.7303,69.9538,69.6483,69.9091,83700.0
2015-04-06 10:05:00,93.78,93.9,93.7,93.88,72400.0,69.8942,69.9837,69.8346,69.9687,72400.0
2015-04-06 10:10:00,93.87,93.95,93.8,93.84,29600.0,69.9613,70.0209,69.9091,69.9389,29600.0
2015-04-06 10:15:00,93.86,93.86,93.72,93.82,89100.0,69.9538,69.9538,69.8495,69.924,89100.0
2015-04-06 10:20:00,93.82,93.95,93.81,93.9,63000.0,69.924,70.0209,69.9166,69.9837,63000.0
2015-04-06 10:25:00,93.9,93.95,93.77,93.86,37300.0,69.9837,70.0209,69.8868,69.9538,37300.0
2015-04-06 10:30:00,93.88,93.99,93.88,93.92,42100.0,69.9687,70.0507,69.9687,69.9986,42100.0
2015-04-06 10:35:00,93.92,94.05,93.9,94.05,91300.0,69.9986,70.0955,69.9837,70.0955,91300.0
2015-04-06 10:40:00,94.02,94.09,93.95,93.96,21300.0,70.0731,70.1253,70.0209,70.0284,21300.0
2015-04-06 10:45:00,93.98,94.2,93.97,94.2,44600.0,70.0433,70.2072,70.0358,70.2072,44600.0
2015-04-06 10:50:00,94.21,94.32,94.19,94.32,26700.0,70.2147,70.2967,70.1998,70.2967,26700.0
2015-04-06 10:55:00,94.32,94.4,94.23,94.34,57200.0,70.2967,70.3563,70.2296,70.3116,57200.0
2015-04-06 11:00:00,94.35,94.39,94.27,94.33,93500.0,70.319,70.3489,70.2594,70.3041,93500.0
2015-04-06 11:05:00,94.34,94.46,94.3,94.45,40800.0,70.3116,70.401,70.2818,70.3936,40800.0
2015-04-06 11:10:00,94.46,94.5,94.31,94.32,38000.0,70.401,70.4308,70.2892,70.2967,38000.0
2015-04-06 11:15:00,94.32,94.42,94.28,94.29,30900.0,70.2967,70.3712,70.2669,70.2743,30900.0
2015-04-06 11:20:00,94.3,94.46,94.3,94.37,24700.0,70.2818,70.401,70.2818,70.3339,24700.0
2015-04-06 11:25:00,94.38,94.38,94.24,94.26,17800.0,70.3414,70.3414,70.2371,70.252,17800.0
2015-04-06 11:30:00,94.26,94.34,94.14,94.32,34100.0,70.252,70.3116,70.1625,70.2967,34100.0
2015-04-06 11:35:00,94.32,94.45,94.29,94.45,20100.0,70.2967,70.3936,70.2743,70.3936,20100.0
2015-04-06 11:40:00,94.46,94.65,94.44,94.62,33200.0,70.401,70.5426,70.3861,70.5203,33200.0
2015-04-06 11:45:00,94.65,94.92,94.64,94.92,84400.0,70.5426,70.7439,70.5352,70.7439,84400.0
2015-04-06 11:50:00,94.9,95.09,94.9,95.04,170800.0,70.729,70.8706,70.729,70.8333,170800.0
2015-04-06 11:55:00,95.04,95.05,94.81,94.93,55700.0,70.8333,70.8408,70.6619,70.7513,55700.0
2015-04-06 12:00:00,94.92,94.92,94.77,94.83,34100.0,70.7439,70.7439,70.6321,70.6768,34100.0
2015-04-06 12:05:00,94.82,94.85,94.7,94.8,23300.0,70.6693,70.6917,70.5799,70.6544,23300.0
2015-04-06 12:10:00,94.79,94.85,94.77,94.78,26900.0,70.647,70.6917,70.6321,70.6395,26900.0
2015-04-06 12:15:00,94.8,94.82,94.65,94.65,27100.0,70.6544,70.6693,70.5426,70.5426,27100.0
2015-04-06 12:20:00,94.65,94.75,94.64,94.71,28600.0,70.5426,70.6172,70.5352,70.5873,28600.0
2015-04-06 12:25:00,94.72,94.74,94.54,94.58,31400.0,70.5948,70.6097,70.4606,70.4905,31400.0
2015-04-06 12:30:00,94.58,94.61,94.48,94.53,27600.0,70.4905,70.5128,70.4159,70.4532,27600.0
2015-04-06 12:35:00,94.53,94.6,94.52,94.59,19100.0,70.4532,70.5054,70.4457,70.4979,19100.0
2015-04-06 12:40:00,94.63,94.67,94.57,94.65,41500.0,70.5277,70.5575,70.483,70.5426,41500.0
2015-04-06 12:45:00,94.64,94.86,94.63,94.86,32200.0,70.5352,70.6991,70.5277,70.6991,32200.0
2015-04-06 12:50:00,94.85,94.87,94.77,94.85,26100.0,70.6917,70.7066,70.6321,70.6917,26100.0
2015-04-06 12:55:00,94.87,94.99,94.79,94.97,19500.0,70.7066,70.796,70.647,70.7811,19500.0
2015-04-06 13:00:00,94.97,94.98,94.81,94.9,56500.0,70.7811,70.7886,70.6619,70.729,56500.0
2015-04-06 13:05:00,94.89,94.99,94.81,94.98,36000.0,70.7215,70.796,70.6619,70.7886,36000.0
2015-04-06 13:10:00,94.98,95.0,94.85,94.89,44200.0,70.7886,70.8035,70.6917,70.7215,44200.0
2015-04-06 13:15:00,94.89,95.04,94.89,95.04,119500.0,70.7215,70.8333,70.7215,70.8333,119500.0
2015-04-06 13:20:00,95.02,95.18,94.99,95.18,82900.0,70.8184,70.9376,70.796,70.9376,82900.0
2015-04-06 13:25:00,95.16,95.2,95.11,95.12,35900.0,70.9227,70.9525,70.8855,70.8929,35900.0
2015-04-06 13:30:00,95.14,95.14,95.05,95.07,24700.0,70.9078,70.9078,70.8408,70.8557,24700.0
2015-04-06 13:35:00,95.06,95.21,95.06,95.16,104500.0,70.8482,70.96,70.8482,70.9227,104500.0
2015-04-06 13:40:00,95.16,95.4,95.13,95.21,57000.0,70.9227,71.1016,70.9004,70.96,57000.0
2015-04-06 13:45:00,95.21,95.21,95.02,95.06,32800.0,70.96,70.96,70.8184,70.8482,32800.0
2015-04-06 13:50:00,95.08,95.1,95.03,95.09,31600.0,70.8631,70.878,70.8258,70.8706,31600.0
2015-04-06 13:55:00,95.09,95.19,95.08,95.18,26000.0,70.8706,70.9451,70.8631,70.9376,26000.0
2015-04-06 14:00:00,95.18,95.18,95.08,95.1,38700.0,70.9376,70.9376,70.8631,70.878,38700.0
2015-04-06 14:05:00,95.1,95.12,94.9,94.94,63300.0,70.878,70.8929,70.729,70.7588,63300.0
2015-04-06 14:10:00,94.94,95.01,94.91,94.96,37000.0,70.7588,70.8109,70.7364,70.7737,37000.0
2015-04-06 14:15:00,94.98,95.08,94.96,95.05,35600.0,70.7886,70.8631,70.7737,70.8408,35600.0
2015-04-06 14:20:00,95.07,95.12,95.05,95.07,14200.0,70.8557,70.8929,70.8408,70.8557,14200.0
2015-04-06 14:25:00,95.05,95.11,95.0,95.06,19700.0,70.8408,70.8855,70.8035,70.8482,19700.0
2015-04-06 14:30:00,95.06,95.13,95.04,95.12,22100.0,70.8482,70.9004,70.8333,70.8929,22100.0
2015-04-06 14:35:00,95.13,95.17,95.02,95.06,28000.0,70.9004,70.9302,70.8184,70.8482,28000.0
2015-04-06 14:40:00,95.07,95.22,95.05,95.21,44100.0,70.8557,70.9675,70.8408,70.96,44100.0
2015-04-06 14:45:00,95.2,95.24,95.14,95.21,38700.0,70.9525,70.9824,70.9078,70.96,38700.0
2015-04-06 14:50:00,95.2,95.22,95.15,95.2,57300.0,70.9525,70.9675,70.9153,70.9525,57300.0
2015-04-06 14:55:00,95.2,95.23,95.1,95.11,25300.0,70.9525,70.9749,70.878,70.8855,25300.0
2015-04-06 15:00:00,95.11,95.13,95.05,95.06,24300.0,70.8855,70.9004,70.8408,70.8482,24300.0
2015-04-06 15:05:00,95.08,95.15,94.88,94.89,83700.0,70.8631,70.9153,70.714,70.7215,83700.0
2015-04-06 15:10:00,94.9,94.9,94.85,94.88,68700.0,70.729,70.729,70.6917,70.714,68700.0
2015-04-06 15:15:00,94.88,95.22,94.87,95.03,163700.0,70.714,70.9675,70.7066,70.8258,163700.0
2015-04-06 15:20:00,95.03,95.04,94.9,94.93,41700.0,70.8258,70.8333,70.729,70.7513,41700.0
2015-04-06 15:25:00,94.94,95.03,94.93,95.0,77300.0,70.7588,70.8258,70.7513,70.8035,77300.0
2015-04-06 15:30:00,95.0,95.08,94.99,95.01,35900.0,70.8035,70.8631,70.796,70.8109,35900.0
2015-04-06 15:35:00,95.0,95.02,94.92,94.93,66200.0,70.8035,70.8184,70.7439,70.7513,66200.0
2015-04-06 15:40:00,94.92,95.02,94.91,94.96,68800.0,70.7439,70.8184,70.7364,70.7737,68800.0
2015-04-06 15:45:00,94.96,95.0,94.83,94.92,111000.0,70.7737,70.8035,70.6768,70.7439,111000.0
2015-04-06 15:50:00,94.92,95.01,94.92,95.01,205500.0,70.7439,70.8109,70.7439,70.8109,205500.0
2015-04-06 15:55:00,95.0,95.01,94.83,94.88,190800.0,70.8035,70.8109,70.6768,70.714,190800.0
2015-04-07 09:30:00,95.2,95.2,94.87,95.17,83500.0,70.9525,70.9525,70.7066,70.9302,83500.0
2015-04-07 09:35:00,95.09,95.13,94.85,95.07,45400.0,70.8706,70.9004,70.6917,70.8557,45400.0
2015-04-07 09:40:00,95.1,95.62,95.09,95.57,62000.0,70.878,71.2656,70.8706,71.2283,62000.0
2015-04-07 09:45:00,95.58,95.85,95.56,95.68,57500.0,71.2358,71.437,71.2209,71.3103,57500.0
2015-04-07 09:50:00,95.68,95.69,95.48,95.55,43400.0,71.3103,71.3177,71.1612,71.2134,43400.0
2015-04-07 09:55:00,95.56,95.6,95.46,95.48,35700.0,71.2209,71.2507,71.1463,71.1612,35700.0
2015-04-07 10:00:00,95.47,95.49,95.11,95.13,56800.0,71.1538,71.1687,70.8855,70.9004,56800.0
2015-04-07 10:05:00,95.12,95.45,95.12,95.44,48600.0,70.8929,71.1389,70.8929,71.1314,48600.0
2015-04-07 10:10:00,95.45,95.65,95.41,95.62,50400.0,71.1389,71.2879,71.1091,71.2656,50400.0
2015-04-07 10:15:00,95.62,95.79,95.59,95.72,62200.0,71.2656,71.3923,71.2432,71.3401,62200.0
2015-04-07 10:20:00,95.71,95.89,95.69,95.87,197500.0,71.3326,71.4668,71.3177,71.4519,197500.0
2015-04-07 10:25:00,95.87,95.88,95.72,95.78,53500.0,71.4519,71.4593,71.3401,71.3848,53500.0
2015-04-07 10:30:00,95.78,95.87,95.73,95.75,66600.0,71.3848,71.4519,71.3476,71.3625,66600.0
2015-04-07 10:35:00,95.72,95.8,95.52,95.67,145900.0,71.3401,71.3997,71.191,71.3028,145900.0
2015-04-07 10:40:00,95.65,95.79,95.54,95.54,67800.0,71.2879,71.3923,71.2059,71.2059,67800.0
2015-04-07 10:45:00,95.55,95.6,95.44,95.5,50800.0,71.2134,71.2507,71.1314,71.1761,50800.0
2015-04-07 10:50:00,95.49,95.7,95.49,95.55,28200.0,71.1687,71.3252,71.1687,71.2134,28200.0
2015-04-07 10:55:00,95.55,95.77,95.49,95.71,28800.0,71.2134,71.3774,71.1687,71.3326,28800.0
2015-04-07 11:00:00,95.7,95.79,95.67,95.71,58600.0,71.3252,71.3923,71.3028,71.3326,58600.0
2015-04-07 11:05:00,95.67,95.75,95.67,95.7,36900.0,71.3028,71.3625,71.3028,71.3252,36900.0
2015-04-07 11:10:00,95.69,95.83,95.69,95.82,35400.0,71.3177,71.4221,71.3177,71.4146,35400.0
2015-04-07 11:15:00,95.81,95.99,95.76,95.91,34900.0,71.4072,71.5413,71.3699,71.4817,34900.0
2015-04-07 11:20:00,95.88,95.96,95.72,95.76,53700.0,71.4593,71.519,71.3401,71.3699,53700.0
2015-04-07 11:25:00,95.77,95.83,95.64,95.64,23600.0,71.3774,71.4221,71.2805,71.2805,23600.0
2015-04-07 11:30:00,95.66,95.69,95.51,95.53,42000.0,71.2954,71.3177,71.1836,71.1985,42000.0
2015-04-07 11:35:00,95.53,95.72,95.49,95.69,36600.0,71.1985,71.3401,71.1687,71.3177,36600.0
2015-04-07 11:40:00,95.68,95.79,95.68,95.77,24800.0,71.3103,71.3923,71.3103,71.3774,24800.0
2015-04-07 11:45:00,95.77,95.87,95.76,95.78,29400.0,71.3774,71.4519,71.3699,71.3848,29400.0
2015-04-07 11:50:00,95.78,95.83,95.77,95.83,19600.0,71.3848,71.4221,71.3774,71.4221,19600.0
2015-04-07 11:55:00,95.84,95.84,95.71,95.72,17500.0,71.4295,71.4295,71.3326,71.3401,17500.0
2015-04-07 12:00:00,95.71,95.79,95.67,95.68,22600.0,71.3326,71.3923,71.3028,71.3103,22600.0
2015-04-07 12:05:00,95.68,95.7,95.61,95.61,22700.0,71.3103,71.3252,71.2581,71.2581,22700.0
2015-04-07 12:10:00,95.61,95.68,95.58,95.6,21000.0,71.2581,71.3103,71.2358,71.2507,21000.0
2015-04-07 12:15:00,95.59,95.66,95.55,95.61,21900.0,71.2432,71.2954,71.2134,71.2581,21900.0
2015-04-07 12:20:00,95.62,95.64,95.56,95.62,16900.0,71.2656,71.2805,71.2209,71.2656,16900.0
2015-04-07 12:25:00,95.62,95.65,95.55,95.56,20000.0,71.2656,71.2879,71.2134,71.2209,20000.0
2015-04-07 12:30:00,95.56,95.59,95.51,95.53,25300.0,71.2209,71.2432,71.1836,71.1985,25300.0
2015-04-07 12:35:00,95.52,95.57,95.49,95.53,48200.0,71.191,71.2283,71.1687,71.1985,48200.0
2015-04-07 12:40:00,95.53,95.53,95.43,95.44,27100.0,71.1985,71.1985,71.124,71.1314,27100.0
2015-04-07 12:45:00,95.43,95.49,95.43,95.49,45000.0,71.124,71.1687,71.124,71.1687,45000.0
2015-04-07 12:50:00,95.48,95.49,95.35,95.35,39000.0,71.1612,71.1687,71.0643,71.0643,39000.0
2015-04-07 12:55:00,95.36,95.49,95.35,95.48,23600.0,71.0718,71.1687,71.0643,71.1612,23600.0
2015-04-07 13:00:00,95.47,95.47,95.26,95.26,51700.0,71.1538,71.1538,70.9973,70.9973,51700.0
2015-04-07 13:05:00,95.25,95.34,95.24,95.24,39700.0,70.9898,71.0569,70.9824,70.9824,39700.0
2015-04-07 13:10:00,95.24,95.29,95.18,95.21,34600.0,70.9824,71.0196,70.9376,70.96,34600.0
2015-04-07 13:15:00,95.21,95.22,95.12,95.16,27800.0,70.96,70.9675,70.8929,70.9227,27800.0
2015-04-07 13:20:00,95.16,95.17,95.04,95.16,192400.0,70.9227,70.9302,70.8333,70.9227,192400.0
2015-04-07 13:25:00,95.16,95.17,95.03,95.05,38500.0,70.9227,70.9302,70.8258,70.8408,38500.0
2015-04-07 13:30:00,95.05,95.05,94.92,94.92,31200.0,70.8408,70.8408,70.7439,70.7439,31200.0
2015-04-07 13:35:00,94.92,94.95,94.8,94.82,38400.0,70.7439,70.7662,70.6544,70.6693,38400.0
2015-04-07 13:40:00,94.8,94.89,94.77,94.77,108900.0,70.6544,70.7215,70.6321,70.6321,108900.0
2015-04-07 13:45:00,94.77,94.77,94.5,94.5,31000.0,70.6321,70.6321,70.4308,70.4308,31000.0
2015-04-07 13:50:00,94.5,94.51,94.22,94.28,45000.0,70.4308,70.4383,70.2222,70.2669,45000.0
2015-04-07 13:55:00,94.27,94.43,94.12,94.43,44500.0,70.2594,70.3787,70.1476,70.3787,44500.0
2015-04-07 14:00:00,94.44,94.61,94.42,94.6,39300.0,70.3861,70.5128,70.3712,70.5054,39300.0
2015-04-07 14:05:00,94.61,94.66,94.47,94.48,30200.0,70.5128,70.5501,70.4085,70.4159,30200.0
2015-04-07 14:10:00,94.47,94.66,94.39,94.66,26800.0,70.4085,70.5501,70.3489,70.5501,26800.0
2015-04-07 14:15:00,94.67,94.89,94.59,94.89,35100.0,70.5575,70.7215,70.4979,70.7215,35100.0
2015-04-07 14:20:00,94.89,94.92,94.68,94.9,29000.0,70.7215,70.7439,70.565,70.729,29000.0
2015-04-07 14:25:00,94.9,95.01,94.87,94.95,47400.0,70.729,70.8109,70.7066,70.7662,47400.0
2015-04-07 14:30:00,94.97,95.01,94.88,94.9,43400.0,70.7811,70.8109,70.714,70.729,43400.0
2015-04-07 14:35:00,94.91,94.95,94.84,94.9,33900.0,70.7364,70.7662,70.6842,70.729,33900.0
2015-04-07 14:40:00,94.9,94.96,94.88,94.9,22100.0,70.729,70.7737,70.714,70.729,22100.0
2015-04-07 14:45:00,94.91,94.91,94.77,94.8,20900.0,70.7364,70.7364,70.6321,70.6544,20900.0
2015-04-07 14:50:00,94.82,95.0,94.82,94.97,20100.0,70.6693,70.8035,70.6693,70.7811,20100.0
2015-04-07 14:55:00,94.97,95.01,94.94,95.0,24400.0,70.7811,70.8109,70.7588,70.8035,24400.0
2015-04-07 15:00:00,95.0,95.36,94.95,95.07,373400.0,70.8035,71.0718,70.7662,70.8557,373400.0
2015-04-07 15:05:00,95.06,95.27,95.06,95.23,116000.0,70.8482,71.0047,70.8482,70.9749,116000.0
2015-04-07 15:10:00,95.23,95.24,95.03,95.04,75500.0,70.9749,70.9824,70.8258,70.8333,75500.0
2015-04-07 15:15:00,95.03,95.05,94.88,94.95,80000.0,70.8258,70.8408,70.714,70.7662,80000.0
2015-04-07 15:20:00,94.95,94.95,94.59,94.59,61300.0,70.7662,70.7662,70.4979,70.4979,61300.0
2015-04-07 15:25:00,94.59,94.6,94.44,94.51,89700.0,70.4979,70.5054,70.3861,70.4383,89700.0
2015-04-07 15:30:00,94.52,94.57,94.46,94.53,155800.0,70.4457,70.483,70.401,70.4532,155800.0
2015-04-07 15:35:00,94.54,94.63,94.39,94.4,78200.0,70.4606,70.5277,70.3489,70.3563,78200.0
2015-04-07 15:40:00,94.4,94.42,94.36,94.41,92300.0,70.3563,70.3712,70.3265,70.3638,92300.0
2015-04-07 15:45:00,94.41,94.42,94.33,94.36,106900.0,70.3638,70.3712,70.3041,70.3265,106900.0
2015-04-07 15:50:00,94.37,94.43,94.28,94.3,118400.0,70.3339,70.3787,70.2669,70.2818,118400.0
2015-04-07 15:55:00,94.3,94.34,94.21,94.28,173700.0,70.2818,70.3116,70.2147,70.2669,173700.0
2015-04-08 09:30:00,95.01,95.58,94.86,95.41,106500.0,70.8109,71.2358,70.6991,71.1091,106500.0
2015-04-08 09:35:00,95.45,95.52,94.82,94.89,64900.0,71.1389,71.191,70.6693,70.7215,64900.0
2015-04-08 09:40:00,94.87,94.99,94.75,94.9,32600.0,70.7066,70.796,70.6172,70.729,32600.0
2015-04-08 09:45:00,94.91,95.05,94.81,94.88,39200.0,70.7364,70.8408,70.6619,70.714,39200.0
2015-04-08 09:50:00,94.89,95.18,94.89,95.12,28600.0,70.7215,70.9376,70.7215,70.8929,28600.0
2015-04-08 09:55:00,95.09,95.16,95.0,95.03,33200.0,70.8706,70.9227,70.8035,70.8258,33200.0
2015-04-08 10:00:00,95.07,95.07,94.91,94.95,26000.0,70.8557,70.8557,70.7364,70.7662,26000.0
2015-04-08 10:05:00,94.93,94.95,94.68,94.79,69800.0,70.7513,70.7662,70.565,70.647,69800.0
2015-04-08 10:10:00,94.81,94.93,94.71,94.92,35600.0,70.6619,70.7513,70.5873,70.7439,35600.0
2015-04-08 10:15:00,94.92,95.0,94.8,95.0,27600.0,70.7439,70.8035,70.6544,70.8035,27600.0
2015-04-08 10:20:00,95.01,95.24,94.97,95.23,45400.0,70.8109,70.9824,70.7811,70.9749,45400.0
2015-04-08 10:25:00,95.21,95.23,95.02,95.06,62300.0,70.96,70.9749,70.8184,70.8482,62300.0
2015-04-08 10:30:00,95.06,95.06,94.76,94.76,69000.0,70.8482,70.8482,70.6246,70.6246,69000.0
2015-04-08 10:35:00,94.76,94.8,94.38,94.4,47900.0,70.6246,70.6544,70.3414,70.3563,47900.0
2015-04-08 10:40:00,94.36,94.52,94.13,94.52,51800.0,70.3265,70.4457,70.1551,70.4457,51800.0
2015-04-08 10:45:00,94.5,94.55,94.36,94.39,38300.0,70.4308,70.4681,70.3265,70.3489,38300.0
2015-04-08 10:50:00,94.39,94.62,94.39,94.61,33600.0,70.3489,70.5203,70.3489,70.5128,33600.0
2015-04-08 10:55:00,94.61,94.77,94.61,94.68,30400.0,70.5128,70.6321,70.5128,70.565,30400.0
2015-04-08 11:00:00,94.67,94.76,94.64,94.7,24500.0,70.5575,70.6246,70.5352,70.5799,24500.0
2015-04-08 11:05:00,94.71,94.81,94.71,94.79,32800.0,70.5873,70.6619,70.5873,70.647,32800.0
2015-04-08 11:10:00,94.8,94.97,94.8,94.95,27200.0,70.6544,70.7811,70.6544,70.7662,27200.0
2015-04-08 11:15:00,94.96,94.98,94.85,94.87,34700.0,70.7737,70.7886,70.6917,70.7066,34700.0
2015-04-08 11:20:00,94.84,94.94,94.66,94.9,25500.0,70.6842,70.7588,70.5501,70.729,25500.0
2015-04-08 11:25:00,94.9,94.92,94.7,94.83,38200.0,70.729,70.7439,70.5799,70.6768,38200.0
2015-04-08 11:30:00,94.84,94.88,94.59,94.6,31400.0,70.6842,70.714,70.4979,70.5054,31400.0
2015-04-08 11:35:00,94.62,94.66,94.56,94.65,23000.0,70.5203,70.5501,70.4756,70.5426,23000.0
2015-04-08 11:40:00,94.63,94.68,94.54,94.63,47400.0,70.5277,70.565,70.4606,70.5277,47400.0
2015-04-08 11:45:00,94.63,94.69,94.58,94.68,31500.0,70.5277,70.5724,70.4905,70.565,31500.0
2015-04-08 11:50:00,94.69,94.77,94.64,94.72,37600.0,70.5724,70.6321,70.5352,70.5948,37600.0
2015-04-08 11:55:00,94.71,94.72,94.51,94.51,17500.0,70.5873,70.5948,70.4383,70.4383,17500.0
2015-04-08 12:00:00,94.53,94.56,94.47,94.5,20100.0,70.4532,70.4756,70.4085,70.4308,20100.0
2015-04-08 12:05:00,94.51,94.68,94.49,94.59,26900.0,70.4383,70.565,70.4234,70.4979,26900.0
2015-04-08 12:10:00,94.59,94.65,94.59,94.62,31700.0,70.4979,70.5426,70.4979,70.5203,31700.0
2015-04-08 12:15:00,94.62,94.67,94.52,94.52,33800.0,70.5203,70.5575,70.4457,70.4457,33800.0
2015-04-08 12:20:00,94.52,94.56,94.4,94.51,26900.0,70.4457,70.4756,70.3563,70.4383,26900.0
2015-04-08 12:25:00,94.54,94.54,94.31,94.32,19700.0,70.4606,70.4606,70.2892,70.2967,19700.0
2015-04-08 12:30:00,94.31,94.45,94.23,94.23,30400.0,70.2892,70.3936,70.2296,70.2296,30400.0
2015-04-08 12:35:00,94.22,94.32,94.19,94.26,34700.0,70.2222,70.2967,70.1998,70.252,34700.0
2015-04-08 12:40:00,94.26,94.41,94.25,94.4,20700.0,70.252,70.3638,70.2445,70.3563,20700.0
2015-04-08 12:45:00,94.4,94.53,94.3,94.43,28300.0,70.3563,70.4532,70.2818,70.3787,28300.0
2015-04-08 12:50:00,94.42,94.58,94.39,94.55,16200.0,70.3712,70.4905,70.3489,70.4681,16200.0
2015-04-08 12:55:00,94.58,94.6,94.47,94.59,26700.0,70.4905,70.5054,70.4085,70.4979,26700.0
2015-04-08 13:00:00,94.55,94.61,94.51,94.55,15300.0,70.4681,70.5128,70.4383,70.4681,15300.0
2015-04-08 13:05:00,94.52,94.63,94.46,94.58,18500.0,70.4457,70.5277,70.401,70.4905,18500.0
2015-04-08 13:10:00,94.59,94.59,94.45,94.49,31600.0,70.4979,70.4979,70.3936,70.4234,31600.0
2015-04-08 13:15:00,94.49,94.5,94.29,94.32,18300.0,70.4234,70.4308,70.2743,70.2967,18300.0
2015-04-08 13:20:00,94.35,94.37,94.28,94.3,12800.0,70.319,70.3339,70.2669,70.2818,12800.0
2015-04-08 13:25:00,94.28,94.41,94.28,94.35,19000.0,70.2669,70.3638,70.2669,70.319,19000.0
2015-04-08 13:30:00,94.37,94.44,94.32,94.43,12600.0,70.3339,70.3861,70.2967,70.3787,12600.0
2015-04-08 13:35:00,94.42,94.48,94.33,94.44,15900.0,70.3712,70.4159,70.3041,70.3861,15900.0
2015-04-08 13:40:00,94.45,94.45,94.36,94.39,7000.0,70.3936,70.3936,70.3265,70.3489,7000.0
2015-04-08 13:45:00,94.41,94.43,94.32,94.41,15100.0,70.3638,70.3787,70.2967,70.3638,15100.0
2015-04-08 13:50:00,94.39,94.46,94.38,94.43,14300.0,70.3489,70.401,70.3414,70.3787,14300.0
2015-04-08 13:55:00,94.45,94.53,94.44,94.53,14600.0,70.3936,70.4532,70.3861,70.4532,14600.0
2015-04-08 14:00:00,94.55,94.56,94.28,94.4,35400.0,70.4681,70.4756,70.2669,70.3563,35400.0
2015-04-08 14:05:00,94.41,94.58,94.12,94.12,26100.0,70.3638,70.4905,70.1476,70.1476,26100.0
2015-04-08 14:10:00,94.13,94.59,94.13,94.54,25700.0,70.1551,70.4979,70.1551,70.4606,25700.0
2015-04-08 14:15:00,94.51,94.7,94.48,94.62,41500.0,70.4383,70.5799,70.4159,70.5203,41500.0
2015-04-08 14:20:00,94.6,94.71,94.3,94.3,57600.0,70.5054,70.5873,70.2818,70.2818,57600.0
2015-04-08 14:25:00,94.3,94.34,94.1,94.15,49200.0,70.2818,70.3116,70.1327,70.17,49200.0
2015-04-08 14:30:00,94.13,94.24,94.13,94.22,19900.0,70.1551,70.2371,70.1551,70.2222,19900.0
2015-04-08 14:35:00,94.24,94.3,94.2,94.22,20400.0,70.2371,70.2818,70.2072,70.2222,20400.0
2015-04-08 14:40:00,94.23,94.24,94.15,94.18,22500.0,70.2296,70.2371,70.17,70.1923,22500.0
2015-04-08 14:45:00,94.19,94.21,94.08,94.19,26700.0,70.1998,70.2147,70.1178,70.1998,26700.0
2015-04-08 14:50:00,94.2,94.31,94.2,94.24,50100.0,70.2072,70.2892,70.2072,70.2371,50100.0
2015-04-08 14:55:00,94.25,94.25,94.1,94.15,17100.0,70.2445,70.2445,70.1327,70.17,17100.0
2015-04-08 15:00:00,94.17,94.22,94.09,94.1,26400.0,70.1849,70.2222,70.1253,70.1327,26400.0
2015-04-08 15:05:00,94.1,94.11,94.03,94.03,26200.0,70.1327,70.1402,70.0805,70.0805,26200.0
2015-04-08 15:10:00,94.03,94.03,93.8,93.83,50000.0,70.0805,70.0805,69.9091,69.9315,50000.0
2015-04-08 15:15:00,93.83,93.97,93.83,93.91,43300.0,69.9315,70.0358,69.9315,69.9911,43300.0
2015-04-08 15:20:00,93.91,93.97,93.85,93.93,38600.0,69.9911,70.0358,69.9464,70.006,38600.0
2015-04-08 15:25:00,93.94,93.99,93.9,93.91,40600.0,70.0135,70.0507,69.9837,69.9911,40600.0
2015-04-08 15:30:00,93.9,94.05,93.89,93.97,45400.0,69.9837,70.0955,69.9762,70.0358,45400.0
2015-04-08 15:35:00,93.99,94.09,93.98,94.09,42900.0,70.0507,70.1253,70.0433,70.1253,42900.0
2015-04-08 15:40:00,94.08,94.21,94.07,94.11,55700.0,70.1178,70.2147,70.1104,70.1402,55700.0
2015-04-08 15:45:00,94.13,94.17,94.01,94.03,43600.0,70.1551,70.1849,70.0656,70.0805,43600.0
2015-04-08 15:50:00,94.02,94.09,94.0,94.01,66500.0,70.0731,70.1253,70.0582,70.0656,66500.0
2015-04-08 15:55:00,94.0,94.06,93.97,94.04,108100.0,70.0582,70.1029,70.0358,70.088,108100.0
2015-04-09 09:30:00,94.11,94.68,94.11,94.58,89700.0,70.1402,70.565,70.1402,70.4905,89700.0
2015-04-09 09:35:00,94.52,95.03,94.45,94.92,31300.0,70.4457,70.8258,70.3936,70.7439,31300.0
2015-04-09 09:40:00,95.0,95.28,94.91,95.18,54000.0,70.8035,71.0122,70.7364,70.9376,54000.0
2015-04-09 09:45:00,95.21,95.6,95.19,95.39,72100.0,70.96,71.2507,70.9451,71.0942,72100.0
2015-04-09 09:50:00,95.39,95.4,94.94,95.0,51400.0,71.0942,71.1016,70.7588,70.8035,51400.0
2015-04-09 09:55:00,95.01,95.12,94.8,94.85,48900.0,70.8109,70.8929,70.6544,70.6917,48900.0
2015-04-09 10:00:00,94.84,95.16,94.73,95.15,66800.0,70.6842,70.9227,70.6023,70.9153,66800.0
2015-04-09 10:05:00,95.14,95.14,94.96,94.99,24300.0,70.9078,70.9078,70.7737,70.796,24300.0
2015-04-09 10:10:00,94.96,95.14,94.89,95.06,38700.0,70.7737,70.9078,70.7215,70.8482,38700.0
2015-04-09 10:15:00,95.05,95.09,94.94,94.98,26100.0,70.8408,70.8706,70.7588,70.7886,26100.0
2015-04-09 10:20:00,94.94,95.3,94.89,95.25,39000.0,70.7588,71.0271,70.7215,70.9898,39000.0
2015-04-09 10:25:00,95.24,95.39,95.12,95.38,38300.0,70.9824,71.0942,70.8929,71.0867,38300.0
2015-04-09 10:30:00,95.36,95.36,94.96,95.03,44400.0,71.0718,71.0718,70.7737,70.8258,44400.0
2015-04-09 10:35:00,95.08,95.1,94.93,95.1,30400.0,70.8631,70.878,70.7513,70.878,30400.0
2015-04-09 10:40:00,95.1,95.12,94.89,94.91,51300.0,70.878,70.8929,70.7215,70.7364,51300.0
2015-04-09 10:45:00,94.89,95.09,94.78,95.05,34100.0,70.7215,70.8706,70.6395,70.8408,34100.0
2015-04-09 10:50:00,95.03,95.03,94.79,94.94,36200.0,70.8258,70.8258,70.647,70.7588,36200.0
2015-04-09 10:55:00,94.95,95.16,94.87,95.16,21500.0,70.7662,70.9227,70.7066,70.9227,21500.0
2015-04-09 11:00:00,95.15,95.3,95.07,95.27,27900.0,70.9153,71.0271,70.8557,71.0047,27900.0
2015-04-09 11:05:00,95.23,95.35,95.2,95.35,20200.0,70.9749,71.0643,70.9525,71.0643,20200.0
2015-04-09 11:10:00,95.33,95.41,95.3,95.35,48600.0,71.0494,71.1091,71.0271,71.0643,48600.0
2015-04-09 11:15:00,95.36,95.38,95.2,95.34,34300.0,71.0718,71.0867,70.9525,71.0569,34300.0
2015-04-09 11:20:00,95.31,95.39,95.17,95.36,34500.0,71.0345,71.0942,70.9302,71.0718,34500.0
2015-04-09 11:25:00,95.35,95.39,95.27,95.32,27800.0,71.0643,71.0942,71.0047,71.042,27800.0
2015-04-09 11:30:00,95.34,95.5,95.24,95.5,35300.0,71.0569,71.1761,70.9824,71.1761,35300.0
2015-04-09 11:35:00,95.49,95.62,95.46,95.58,66900.0,71.1687,71.2656,71.1463,71.2358,66900.0
2015-04-09 11:40:00,95.59,95.59,95.42,95.43,28700.0,71.2432,71.2432,71.1165,71.124,28700.0
2015-04-09 11:45:00,95.43,95.5,95.38,95.5,25400.0,71.124,71.1761,71.0867,71.1761,25400.0
2015-04-09 11:50:00,95.49,95.62,95.45,95.57,20300.0,71.1687,71.2656,71.1389,71.2283,20300.0
2015-04-09 11:55:00,95.55,95.62,95.51,95.62,57200.0,71.2134,71.2656,71.1836,71.2656,57200.0
2015-04-09 12:00:00,95.62,95.69,95.61,95.68,30800.0,71.2656,71.3177,71.2581,71.3103,30800.0
2015-04-09 12:05:00,95.7,95.77,95.67,95.74,30600.0,71.3252,71.3774,71.3028,71.355,30600.0
2015-04-09 12:10:00,95.71,95.83,95.68,95.83,27100.0,71.3326,71.4221,71.3103,71.4221,27100.0
2015-04-09 12:15:00,95.8,95.92,95.8,95.87,34600.0,71.3997,71.4892,71.3997,71.4519,34600.0
2015-04-09 12:20:00,95.84,95.94,95.8,95.89,16000.0,71.4295,71.5041,71.3997,71.4668,16000.0
2015-04-09 12:25:00,95.89,95.92,95.72,95.73,22000.0,71.4668,71.4892,71.3401,71.3476,22000.0
2015-04-09 12:30:00,95.72,95.87,95.69,95.85,31100.0,71.3401,71.4519,71.3177,71.437,31100.0
2015-04-09 12:35:00,95.85,95.93,95.85,95.86,20100.0,71.437,71.4966,71.437,71.4444,20100.0
2015-04-09 12:40:00,95.87,95.87,95.63,95.71,37900.0,71.4519,71.4519,71.273,71.3326,37900.0
2015-04-09 12:45:00,95.7,95.71,95.59,95.66,20300.0,71.3252,71.3326,71.2432,71.2954,20300.0
2015-04-09 12:50:00,95.66,95.75,95.65,95.71,24400.0,71.2954,71.3625,71.2879,71.3326,24400.0
2015-04-09 12:55:00,95.71,95.82,95.69,95.81,17000.0,71.3326,71.4146,71.3177,71.4072,17000.0
2015-04-09 13:00:00,95.81,95.83,95.66,95.74,19500.0,71.4072,71.4221,71.2954,71.355,19500.0
2015-04-09 13:05:00,95.74,95.83,95.68,95.8,63700.0,71.355,71.4221,71.3103,71.3997,63700.0
2015-04-09 13:10:00,95.81,95.84,95.69,95.82,21500.0,71.4072,71.4295,71.3177,71.4146,21500.0
2015-04-09 13:15:00,95.81,95.84,95.76,95.83,17300.0,71.4072,71.4295,71.3699,71.4221,17300.0
2015-04-09 13:20:00,95.83,95.85,95.69,95.81,20800.0,71.4221,71.437,71.3177,71.4072,20800.0
2015-04-09 13:25:00,95.8,95.82,95.74,95.8,13600.0,71.3997,71.4146,71.355,71.3997,13600.0
2015-04-09 13:30:00,95.78,95.81,95.72,95.74,31500.0,71.3848,71.4072,71.3401,71.355,31500.0
2015-04-09 13:35:00,95.74,95.77,95.47,95.47,26700.0,71.355,71.3774,71.1538,71.1538,26700.0
2015-04-09 13:40:00,95.47,95.64,95.47,95.63,15900.0,71.1538,71.2805,71.1538,71.273,15900.0
2015-04-09 13:45:00,95.61,95.84,95.61,95.8,20800.0,71.2581,71.4295,71.2581,71.3997,20800.0
2015-04-09 13:50:00,95.8,95.84,95.73,95.76,19800.0,71.3997,71.4295,71.3476,71.3699,19800.0
2015-04-09 13:55:00,95.77,95.85,95.7,95.76,21000.0,71.3774,71.437,71.3252,71.3699,21000.0
2015-04-09 14:00:00,95.75,95.85,95.72,95.84,36400.0,71.3625,71.437,71.3401,71.4295,36400.0
2015-04-09 14:05:00,95.83,95.92,95.79,95.91,26600.0,71.4221,71.4892,71.3923,71.4817,26600.0
2015-04-09 14:10:00,95.93,95.95,95.78,95.78,22000.0,71.4966,71.5115,71.3848,71.3848,22000.0
2015-04-09 14:15:00,95.8,95.91,95.77,95.86,19300.0,71.3997,71.4817,71.3774,71.4444,19300.0
2015-04-09 14:20:00,95.86,95.86,95.73,95.78,33300.0,71.4444,71.4444,71.3476,71.3848,33300.0
2015-04-09 14:25:00,95.8,95.81,95.62,95.69,25000.0,71.3997,71.4072,71.2656,71.3177,25000.0
2015-04-09 14:30:00,95.69,95.71,95.55,95.6,22300.0,71.3177,71.3326,71.2134,71.2507,22300.0
2015-04-09 14:35:00,95.62,95.78,95.62,95.78,18900.0,71.2656,71.3848,71.2656,71.3848,18900.0
2015-04-09 14:40:00,95.78,95.79,95.65,95.7,26200.0,71.3848,71.3923,71.2879,71.3252,26200.0
2015-04-09 14:45:00,95.7,95.77,95.68,95.7,37500.0,71.3252,71.3774,71.3103,71.3252,37500.0
2015-04-09 14:50:00,95.7,95.84,95.69,95.83,21700.0,71.3252,71.4295,71.3177,71.4221,21700.0
2015-04-09 14:55:00,95.84,95.92,95.81,95.87,32000.0,71.4295,71.4892,71.4072,71.4519,32000.0
2015-04-09 15:00:00,95.88,95.97,95.87,95.97,19400.0,71.4593,71.5264,71.4519,71.5264,19400.0
2015-04-09 15:05:00,95.97,95.99,95.79,95.85,38800.0,71.5264,71.5413,71.3923,71.437,38800.0
2015-04-09 15:10:00,95.86,96.07,95.82,96.02,63400.0,71.4444,71.601,71.4146,71.5637,63400.0
2015-04-09 15:15:00,96.0,96.0,95.76,95.82,32200.0,71.5488,71.5488,71.3699,71.4146,32200.0
2015-04-09 15:20:00,95.82,95.9,95.73,95.76,49200.0,71.4146,71.4743,71.3476,71.3699,49200.0
2015-04-09 15:25:00,95.77,95.96,95.77,95.92,43400.0,71.3774,71.519,71.3774,71.4892,43400.0
2015-04-09 15:30:00,95.93,95.96,95.73,95.79,51400.0,71.4966,71.519,71.3476,71.3923,51400.0
2015-04-09 15:35:00,95.79,95.89,95.77,95.82,56200.0,71.3923,71.4668,71.3774,71.4146,56200.0
2015-04-09 15:40:00,95.82,95.91,95.7,95.74,52900.0,71.4146,71.4817,71.3252,71.355,52900.0
2015-04-09 15:45:00,95.73,95.87,95.67,95.72,88000.0,71.3476,71.4519,71.3028,71.3401,88000.0
2015-04-09 15:50:00,95.71,95.79,95.6,95.6,107900.0,71.3326,71.3923,71.2507,71.2507,107900.0
2015-04-09 15:55:00,95.6,95.77,95.56,95.68,129000.0,71.2507,71.3774,71.2209,71.3103,129000.0
2015-04-10 09:30:00,95.87,96.03,95.79,95.86,50400.0,71.4519,71.5711,71.3923,71.4444,50400.0
2015-04-10 09:35:00,95.83,95.87,95.45,95.69,20500.0,71.4221,71.4519,71.1389,71.3177,20500.0
2015-04-10 09:40:00,95.74,95.92,95.69,95.88,110500.0,71.355,71.4892,71.3177,71.4593,110500.0
2015-04-10 09:45:00,95.89,95.89,95.6,95.76,22200.0,71.4668,71.4668,71.2507,71.3699,22200.0
2015-04-10 09:50:00,95.76,95.82,95.35,95.39,38300.0,71.3699,71.4146,71.0643,71.0942,38300.0
2015-04-10 09:55:00,95.35,95.38,95.25,95.25,31100.0,71.0643,71.0867,70.9898,70.9898,31100.0
2015-04-10 10:00:00,95.25,95.42,95.25,95.31,19500.0,70.9898,71.1165,70.9898,71.0345,19500.0
2015-04-10 10:05:00,95.31,95.77,95.31,95.77,12800.0,71.0345,71.3774,71.0345,71.3774,12800.0
2015-04-10 10:10:00,95.73,95.75,95.48,95.55,13700.0,71.3476,71.3625,71.1612,71.2134,13700.0
2015-04-10 10:15:00,95.5,95.53,95.35,95.41,18200.0,71.1761,71.1985,71.0643,71.1091,18200.0
2015-04-10 10:20:00,95.43,95.73,95.41,95.73,16000.0,71.124,71.3476,71.1091,71.3476,16000.0
2015-04-10 10:25:00,95.74,95.82,95.68,95.73,27000.0,71.355,71.4146,71.3103,71.3476,27000.0
2015-04-10 10:30:00,95.72,95.87,95.71,95.83,22700.0,71.3401,71.4519,71.3326,71.4221,22700.0
2015-04-10 10:35:00,95.83,95.93,95.8,95.88,37600.0,71.4221,71.4966,71.3997,71.4593,37600.0
2015-04-10 10:40:00,95.88,96.06,95.88,96.06,17700.0,71.4593,71.5935,71.4593,71.5935,17700.0
2015-04-10 10:45:00,96.07,96.11,95.95,95.99,27200.0,71.601,71.6308,71.5115,71.5413,27200.0
2015-04-10 10:50:00,95.98,96.0,95.8,95.81,20900.0,71.5339,71.5488,71.3997,71.4072,20900.0
2015-04-10 10:55:00,95.81,95.92,95.81,95.82,10200.0,71.4072,71.4892,71.4072,71.4146,10200.0
2015-04-10 11:00:00,95.81,96.0,95.81,96.0,12400.0,71.4072,71.5488,71.4072,71.5488,12400.0
2015-04-10 11:05:00,95.98,96.01,95.88,95.9,13200.0,71.5339,71.5562,71.4593,71.4743,13200.0
2015-04-10 11:10:00,95.89,96.08,95.86,96.07,18400.0,71.4668,71.6084,71.4444,71.601,18400.0
2015-04-10 11:15:00,96.05,96.16,96.05,96.15,11700.0,71.5861,71.668,71.5861,71.6606,11700.0
2015-04-10 11:20:00,96.15,96.28,96.15,96.25,45200.0,71.6606,71.7575,71.6606,71.7351,45200.0
2015-04-10 11:25:00,96.26,96.28,96.15,96.18,32500.0,71.7426,71.7575,71.6606,71.6829,32500.0
2015-04-10 11:30:00,96.19,96.3,96.17,96.26,53000.0,71.6904,71.7724,71.6755,71.7426,53000.0
2015-04-10 11:35:00,96.29,96.3,96.24,96.28,30400.0,71.7649,71.7724,71.7277,71.7575,30400.0
2015-04-10 11:40:00,96.28,96.3,96.24,96.29,27300.0,71.7575,71.7724,71.7277,71.7649,27300.0
2015-04-10 11:45:00,96.27,96.3,96.2,96.22,30700.0,71.75,71.7724,71.6978,71.7128,30700.0
2015-04-10 11:50:00,96.21,96.22,96.05,96.07,19400.0,71.7053,71.7128,71.5861,71.601,19400.0
2015-04-10 11:55:00,96.06,96.06,95.95,95.98,24800.0,71.5935,71.5935,71.5115,71.5339,24800.0
2015-04-10 12:00:00,95.98,96.0,95.94,95.97,13300.0,71.5339,71.5488,71.5041,71.5264,13300.0
2015-04-10 12:05:00,95.94,96.11,95.93,96.06,23300.0,71.5041,71.6308,71.4966,71.5935,23300.0
2015-04-10 12:10:00,96.03,96.06,95.99,96.03,12700.0,71.5711,71.5935,71.5413,71.5711,12700.0
2015-04-10 12:15:00,96.02,96.09,95.99,96.05,14300.0,71.5637,71.6159,71.5413,71.5861,14300.0
2015-04-10 12:20:00,96.05,96.15,96.04,96.14,10400.0,71.5861,71.6606,71.5786,71.6531,10400.0
2015-04-10 12:25:00,96.15,96.17,96.05,96.06,8600.0,71.6606,71.6755,71.5861,71.5935,8600.0
2015-04-10 12:30:00,96.07,96.1,96.04,96.1,6700.0,71.601,71.6233,71.5786,71.6233,6700.0
2015-04-10 12:35:00,96.11,96.17,96.1,96.13,13700.0,71.6308,71.6755,71.6233,71.6457,13700.0
2015-04-10 12:40:00,96.14,96.15,96.05,96.06,8700.0,71.6531,71.6606,71.5861,71.5935,8700.0
2015-04-10 12:45:00,96.05,96.11,95.97,96.0,11000.0,71.5861,71.6308,71.5264,71.5488,11000.0
2015-04-10 12:50:00,96.01,96.01,95.87,95.89,23100.0,71.5562,71.5562,71.4519,71.4668,23100.0
2015-04-10 12:55:00,95.89,95.91,95.84,95.84,22000.0,71.4668,71.4817,71.4295,71.4295,22000.0
2015-04-10 13:00:00,95.84,95.98,95.84,95.97,16600.0,71.4295,71.5339,71.4295,71.5264,16600.0
2015-04-10 13:05:00,95.97,96.05,95.95,95.96,17600.0,71.5264,71.5861,71.5115,71.519,17600.0
2015-04-10 13:10:00,95.98,96.06,95.97,96.01,15100.0,71.5339,71.5935,71.5264,71.5562,15100.0
2015-04-10 13:15:00,96.03,96.07,95.99,96.02,19200.0,71.5711,71.601,71.5413,71.5637,19200.0
2015-04-10 13:20:00,96.02,96.1,96.01,96.1,17500.0,71.5637,71.6233,71.5562,71.6233,17500.0
2015-04-10 13:25:00,96.11,96.13,96.0,96.11,15900.0,71.6308,71.6457,71.5488,71.6308,15900.0
2015-04-10 13:30:00,96.11,96.12,96.03,96.06,15900.0,71.6308,71.6382,71.5711,71.5935,15900.0
2015-04-10 13:35:00,96.06,96.17,96.04,96.13,19600.0,71.5935,71.6755,71.5786,71.6457,19600.0
2015-04-10 13:40:00,96.16,96.21,96.13,96.21,12900.0,71.668,71.7053,71.6457,71.7053,12900.0
2015-04-10 13:45:00,96.21,96.21,96.13,96.15,18900.0,71.7053,71.7053,71.6457,71.6606,18900.0
2015-04-10 13:50:00,96.15,96.18,96.13,96.16,19500.0,71.6606,71.6829,71.6457,71.668,19500.0
2015-04-10 13:55:00,96.16,96.21,96.15,96.19,13000.0,71.668,71.7053,71.6606,71.6904,13000.0
2015-04-10 14:00:00,96.19,96.22,96.16,96.18,24100.0,71.6904,71.7128,71.668,71.6829,24100.0
2015-04-10 14:05:00,96.18,96.23,96.16,96.21,25100.0,71.6829,71.7202,71.668,71.7053,25100.0
2015-04-10 14:10:00,96.21,96.3,96.19,96.29,22700.0,71.7053,71.7724,71.6904,71.7649,22700.0
2015-04-10 14:15:00,96.3,96.31,96.23,96.26,19000.0,71.7724,71.7798,71.7202,71.7426,19000.0
2015-04-10 14:20:00,96.26,96.29,96.19,96.24,23900.0,71.7426,71.7649,71.6904,71.7277,23900.0
2015-04-10 14:25:00,96.25,96.35,96.24,96.31,14800.0,71.7351,71.8096,71.7277,71.7798,14800.0
2015-04-10 14:30:00,96.32,96.34,96.26,96.28,20400.0,71.7873,71.8022,71.7426,71.7575,20400.0
2015-04-10 14:35:00,96.28,96.33,96.25,96.31,12600.0,71.7575,71.7947,71.7351,71.7798,12600.0
2015-04-10 14:40:00,96.31,96.31,96.24,96.31,16300.0,71.7798,71.7798,71.7277,71.7798,16300.0
2015-04-10 14:45:00,96.31,96.32,96.27,96.3,23300.0,71.7798,71.7873,71.75,71.7724,23300.0
2015-04-10 14:50:00,96.3,96.35,96.27,96.28,44100.0,71.7724,71.8096,71.75,71.7575,44100.0
2015-04-10 14:55:00,96.29,96.44,96.28,96.42,34600.0,71.7649,71.8767,71.7575,71.8618,34600.0
2015-04-10 15:00:00,96.42,96.45,96.35,96.44,24600.0,71.8618,71.8842,71.8096,71.8767,24600.0
2015-04-10 15:05:00,96.44,96.5,96.43,96.5,26300.0,71.8767,71.9214,71.8693,71.9214,26300.0
2015-04-10 15:10:00,96.5,96.55,96.39,96.43,82800.0,71.9214,71.9587,71.8395,71.8693,82800.0
2015-04-10 15:15:00,96.43,96.55,96.39,96.49,65600.0,71.8693,71.9587,71.8395,71.914,65600.0
2015-04-10 15:20:00,96.5,96.56,96.44,96.54,48900.0,71.9214,71.9662,71.8767,71.9512,48900.0
2015-04-10 15:25:00,96.52,96.57,96.44,96.57,24200.0,71.9363,71.9736,71.8767,71.9736,24200.0
2015-04-10 15:30:00,96.57,96.59,96.5,96.59,29800.0,71.9736,71.9885,71.9214,71.9885,29800.0
2015-04-10 15:35:00,96.59,96.6,96.45,96.45,43000.0,71.9885,71.996,71.8842,71.8842,43000.0
2015-04-10 15:40:00,96.47,96.52,96.45,96.5,29900.0,71.8991,71.9363,71.8842,71.9214,29900.0
2015-04-10 15:45:00,96.5,96.57,96.49,96.55,52300.0,71.9214,71.9736,71.914,71.9587,52300.0
2015-04-10 15:50:00,96.55,96.56,96.52,96.53,41500.0,71.9587,71.9662,71.9363,71.9438,41500.0
2015-04-10 15:55:00,96.55,96.59,96.51,96.58,84800.0,71.9587,71.9885,71.9289,71.9811,84800.0
2015-04-13 09:30:00,96.75,96.9,96.66,96.71,154500.0,72.1078,72.2196,72.0407,72.0779,154500.0
2015-04-13 09:35:00,96.77,96.77,96.57,96.61,91000.0,72.1227,72.1227,71.9736,72.0034,91000.0
2015-04-13 09:40:00,96.6,96.62,96.29,96.57,49300.0,71.996,72.0109,71.7649,71.9736,49300.0
2015-04-13 09:45:00,96.59,96.72,96.57,96.61,27200.0,71.9885,72.0854,71.9736,72.0034,27200.0
2015-04-13 09:50:00,96.62,96.76,96.58,96.75,15700.0,72.0109,72.1152,71.9811,72.1078,15700.0
2015-04-13 09:55:00,96.76,96.76,96.6,96.66,19400.0,72.1152,72.1152,71.996,72.0407,19400.0
2015-04-13 10:00:00,96.63,96.85,96.31,96.48,85900.0,72.0183,72.1823,71.7798,71.9065,85900.0
2015-04-13 10:05:00,96.48,96.48,96.3,96.37,20800.0,71.9065,71.9065,71.7724,71.8245,20800.0
2015-04-13 10:10:00,96.37,96.48,96.32,96.34,14000.0,71.8245,71.9065,71.7873,71.8022,14000.0
2015-04-13 10:15:00,96.32,96.33,96.01,96.05,24600.0,71.7873,71.7947,71.5562,71.5861,24600.0
2015-04-13 10:20:00,96.11,96.15,96.04,96.04,23800.0,71.6308,71.6606,71.5786,71.5786,23800.0
2015-04-13 10:25:00,96.04,96.08,96.0,96.05,35400.0,71.5786,71.6084,71.5488,71.5861,35400.0
2015-04-13 10:30:00,96.03,96.16,95.98,95.98,27900.0,71.5711,71.668,71.5339,71.5339,27900.0
2015-04-13 10:35:00,95.98,95.99,95.81,95.85,19600.0,71.5339,71.5413,71.4072,71.437,19600.0
2015-04-13 10:40:00,95.88,95.92,95.74,95.74,22300.0,71.4593,71.4892,71.355,71.355,22300.0
2015-04-13 10:45:00,95.77,95.8,95.61,95.66,25700.0,71.3774,71.3997,71.2581,71.2954,25700.0
2015-04-13 10:50:00,95.65,95.7,95.51,95.51,18900.0,71.2879,71.3252,71.1836,71.1836,18900.0
2015-04-13 10:55:00,95.53,95.6,95.45,95.51,36700.0,71.1985,71.2507,71.1389,71.1836,36700.0
2015-04-13 11:00:00,95.53,95.74,95.5,95.58,31100.0,71.1985,71.355,71.1761,71.2358,31100.0
2015-04-13 11:05:00,95.59,95.62,95.49,95.51,25400.0,71.2432,71.2656,71.1687,71.1836,25400.0
2015-04-13 11:10:00,95.53,95.55,95.35,95.52,53000.0,71.1985,71.2134,71.0643,71.191,53000.0
2015-04-13 11:15:00,95.51,95.85,95.49,95.85,15700.0,71.1836,71.437,71.1687,71.437,15700.0
2015-04-13 11:20:00,95.85,95.85,95.65,95.7,14900.0,71.437,71.437,71.2879,71.3252,14900.0
2015-04-13 11:25:00,95.71,95.71,95.51,95.55,24900.0,71.3326,71.3326,71.1836,71.2134,24900.0
2015-04-13 11:30:00,95.55,95.71,95.54,95.7,10200.0,71.2134,71.3326,71.2059,71.3252,10200.0
2015-04-13 11:35:00,95.72,95.8,95.61,95.61,15500.0,71.3401,71.3997,71.2581,71.2581,15500.0
2015-04-13 11:40:00,95.61,95.61,95.46,95.49,19800.0,71.2581,71.2581,71.1463,71.1687,19800.0
2015-04-13 11:45:00,95.47,95.54,95.36,95.4,37900.0,71.1538,71.2059,71.0718,71.1016,37900.0
2015-04-13 11:50:00,95.37,95.37,95.13,95.16,28000.0,71.0792,71.0792,70.9004,70.9227,28000.0
2015-04-13 11:55:00,95.17,95.21,95.1,95.14,53000.0,70.9302,70.96,70.878,70.9078,53000.0
2015-04-13 12:00:00,95.17,95.2,95.1,95.16,34000.0,70.9302,70.9525,70.878,70.9227,34000.0
2015-04-13 12:05:00,95.15,95.19,95.09,95.14,16100.0,70.9153,70.9451,70.8706,70.9078,16100.0
2015-04-13 12:10:00,95.14,95.17,95.09,95.1,26700.0,70.9078,70.9302,70.8706,70.878,26700.0
2015-04-13 12:15:00,95.12,95.27,95.12,95.23,15400.0,70.8929,71.0047,70.8929,70.9749,15400.0
2015-04-13 12:20:00,95.22,95.28,95.2,95.23,13700.0,70.9675,71.0122,70.9525,70.9749,13700.0
2015-04-13 12:25:00,95.24,95.24,95.1,95.12,8200.0,70.9824,70.9824,70.878,70.8929,8200.0
2015-04-13 12:30:00,95.15,95.22,95.14,95.14,18600.0,70.9153,70.9675,70.9078,70.9078,18600.0
2015-04-13 12:35:00,95.14,95.2,95.1,95.17,14400.0,70.9078,70.9525,70.878,70.9302,14400.0
2015-04-13 12:40:00,95.17,95.23,95.1,95.12,10900.0,70.9302,70.9749,70.878,70.8929,10900.0
2015-04-13 12:45:00,95.14,95.29,95.12,95.29,33400.0,70.9078,71.0196,70.8929,71.0196,33400.0
2015-04-13 12:50:00,95.3,95.33,95.26,95.31,12900.0,71.0271,71.0494,70.9973,71.0345,12900.0
2015-04-13 12:55:00,95.29,95.43,95.28,95.43,15800.0,71.0196,71.124,71.0122,71.124,15800.0
2015-04-13 13:00:00,95.4,95.43,95.32,95.37,13100.0,71.1016,71.124,71.042,71.0792,13100.0
2015-04-13 13:05:00,95.36,95.38,95.2,95.22,9400.0,71.0718,71.0867,70.9525,70.9675,9400.0
2015-04-13 13:10:00,95.25,95.28,95.14,95.24,17600.0,70.9898,71.0122,70.9078,70.9824,17600.0
2015-04-13 13:15:00,95.22,95.27,95.13,95.2,26000.0,70.9675,71.0047,70.9004,70.9525,26000.0
2015-04-13 13:20:00,95.22,95.35,95.14,95.14,16200.0,70.9675,71.0643,70.9078,70.9078,16200.0
2015-04-13 13:25:00,95.16,95.21,95.05,95.12,22600.0,70.9227,70.96,70.8408,70.8929,22600.0
2015-04-13 13:30:00,95.12,95.18,95.08,95.14,17200.0,70.8929,70.9376,70.8631,70.9078,17200.0
2015-04-13 13:35:00,95.12,95.31,95.05,95.28,14100.0,70.8929,71.0345,70.8408,71.0122,14100.0
2015-04-13 13:40:00,95.25,95.26,95.05,95.07,9900.0,70.9898,70.9973,70.8408,70.8557,9900.0
2015-04-13 13:45:00,95.1,95.14,95.05,95.09,9100.0,70.878,70.9078,70.8408,70.8706,9100.0
2015-04-13 13:50:00,95.11,95.15,95.07,95.09,22400.0,70.8855,70.9153,70.8557,70.8706,22400.0
2015-04-13 13:55:00,95.1,95.23,95.09,95.21,15400.0,70.878,70.9749,70.8706,70.96,15400.0
2015-04-13 14:00:00,95.23,95.26,95.15,95.16,11800.0,70.9749,70.9973,70.9153,70.9227,11800.0
2015-04-13 14:05:00,95.17,95.2,95.09,95.18,18900.0,70.9302,70.9525,70.8706,70.9376,18900.0
2015-04-13 14:10:00,95.2,95.24,95.16,95.21,18600.0,70.9525,70.9824,70.9227,70.96,18600.0
2015-04-13 14:15:00,95.24,95.29,95.15,95.22,16600.0,70.9824,71.0196,70.9153,70.9675,16600.0
2015-04-13 14:20:00,95.21,95.29,95.16,95.26,15500.0,70.96,71.0196,70.9227,70.9973,15500.0
2015-04-13 14:25:00,95.27,95.34,95.14,95.2,18800.0,71.0047,71.0569,70.9078,70.9525,18800.0
2015-04-13 14:30:00,95.2,95.33,95.18,95.2,20200.0,70.9525,71.0494,70.9376,70.9525,20200.0
2015-04-13 14:35:00,95.19,95.29,95.12,95.25,20600.0,70.9451,71.0196,70.8929,70.9898,20600.0
2015-04-13 14:40:00,95.26,95.29,95.22,95.23,15700.0,70.9973,71.0196,70.9675,70.9749,15700.0
2015-04-13 14:45:00,95.2,95.23,95.11,95.11,17600.0,70.9525,70.9749,70.8855,70.8855,17600.0
2015-04-13 14:50:00,95.13,95.14,95.01,95.01,25600.0,70.9004,70.9078,70.8109,70.8109,25600.0
2015-04-13 14:55:00,95.05,95.05,94.84,94.93,64900.0,70.8408,70.8408,70.6842,70.7513,64900.0
2015-04-13 15:00:00,94.94,95.03,94.93,95.01,28600.0,70.7588,70.8258,70.7513,70.8109,28600.0
2015-04-13 15:05:00,95.02,95.02,94.94,94.96,60600.0,70.8184,70.8184,70.7588,70.7737,60600.0
2015-04-13 15:10:00,94.94,94.98,94.84,94.89,38100.0,70.7588,70.7886,70.6842,70.7215,38100.0
2015-04-13 15:15:00,94.89,94.89,94.58,94.6,78700.0,70.7215,70.7215,70.4905,70.5054,78700.0
2015-04-13 15:20:00,94.6,94.62,94.4,94.41,88800.0,70.5054,70.5203,70.3563,70.3638,88800.0
2015-04-13 15:25:00,94.42,94.48,94.26,94.26,109700.0,70.3712,70.4159,70.252,70.252,109700.0
2015-04-13 15:30:00,94.26,94.52,94.2,94.51,105700.0,70.252,70.4457,70.2072,70.4383,105700.0
2015-04-13 15:35:00,94.52,94.72,94.51,94.67,49200.0,70.4457,70.5948,70.4383,70.5575,49200.0
2015-04-13 15:40:00,94.68,94.88,94.68,94.87,54500.0,70.565,70.714,70.565,70.7066,54500.0
2015-04-13 15:45:00,94.86,94.87,94.76,94.79,66700.0,70.6991,70.7066,70.6246,70.647,66700.0
2015-04-13 15:50:00,94.79,94.8,94.68,94.73,97200.0,70.647,70.6544,70.565,70.6023,97200.0
2015-04-13 15:55:00,94.74,94.79,94.69,94.69,115300.0,70.6097,70.647,70.5724,70.5724,115300.0
2015-04-14 09:30:00,95.66,95.92,95.34,95.83,82900.0,71.4192,71.6133,71.1803,71.5461,82900.0
2015-04-14 09:35:00,95.82,95.98,95.42,95.47,42400.0,71.5386,71.6581,71.24,71.2773,42400.0
2015-04-14 09:40:00,95.47,95.95,95.47,95.81,35400.0,71.2773,71.6357,71.2773,71.5312,35400.0
2015-04-14 09:45:00,95.81,95.98,95.72,95.93,25400.0,71.5312,71.6581,71.464,71.6208,25400.0
2015-04-14 09:50:00,95.9,96.13,95.85,95.9,26700.0,71.5984,71.7701,71.561,71.5984,26700.0
2015-04-14 09:55:00,95.91,96.14,95.9,96.11,30300.0,71.6058,71.7776,71.5984,71.7552,30300.0
2015-04-14 10:00:00,96.1,96.14,95.92,95.97,43300.0,71.7477,71.7776,71.6133,71.6506,43300.0
2015-04-14 10:05:00,95.96,95.99,95.64,95.66,52800.0,71.6432,71.6656,71.4043,71.4192,52800.0
2015-04-14 10:10:00,95.69,95.94,95.69,95.94,26600.0,71.4416,71.6282,71.4416,71.6282,26600.0
2015-04-14 10:15:00,95.95,96.03,95.78,95.94,21500.0,71.6357,71.6954,71.5088,71.6282,21500.0
2015-04-14 10:20:00,95.94,95.94,95.71,95.72,18200.0,71.6282,71.6282,71.4565,71.464,18200.0
2015-04-14 10:25:00,95.73,95.83,95.68,95.78,24000.0,71.4714,71.5461,71.4341,71.5088,24000.0
2015-04-14 10:30:00,95.77,95.91,95.73,95.78,24700.0,71.5013,71.6058,71.4714,71.5088,24700.0
2015-04-14 10:35:00,95.78,95.91,95.73,95.87,22100.0,71.5088,71.6058,71.4714,71.576,22100.0
2015-04-14 10:40:00,95.84,96.16,95.84,96.16,28800.0,71.5536,71.7925,71.5536,71.7925,28800.0
2015-04-14 10:45:00,96.15,96.16,96.03,96.11,31100.0,71.785,71.7925,71.6954,71.7552,31100.0
2015-04-14 10:50:00,96.13,96.2,95.93,95.96,61000.0,71.7701,71.8223,71.6208,71.6432,61000.0
2015-04-14 10:55:00,95.95,96.08,95.94,95.99,43100.0,71.6357,71.7328,71.6282,71.6656,43100.0
2015-04-14 11:00:00,95.99,96.01,95.75,95.96,37300.0,71.6656,71.6805,71.4864,71.6432,37300.0
2015-04-14 11:05:00,95.98,96.1,95.94,96.08,19400.0,71.6581,71.7477,71.6282,71.7328,19400.0
2015-04-14 11:10:00,96.1,96.2,96.04,96.06,20200.0,71.7477,71.8223,71.7029,71.7178,20200.0
2015-04-14 11:15:00,96.06,96.14,96.05,96.11,10500.0,71.7178,71.7776,71.7104,71.7552,10500.0
2015-04-14 11:20:00,96.11,96.12,96.03,96.1,30200.0,71.7552,71.7626,71.6954,71.7477,30200.0
2015-04-14 11:25:00,96.11,96.14,95.93,95.95,31700.0,71.7552,71.7776,71.6208,71.6357,31700.0
2015-04-14 11:30:00,95.93,96.04,95.92,96.04,17500.0,71.6208,71.7029,71.6133,71.7029,17500.0
2015-04-14 11:35:00,96.06,96.1,96.05,96.06,9700.0,71.7178,71.7477,71.7104,71.7178,9700.0
2015-04-14 11:40:00,96.09,96.25,96.08,96.23,46500.0,71.7402,71.8597,71.7328,71.8447,46500.0
2015-04-14 11:45:00,96.22,96.33,96.22,96.27,27800.0,71.8373,71.9194,71.8373,71.8746,27800.0
2015-04-14 11:50:00,96.27,96.31,96.26,96.31,11700.0,71.8746,71.9045,71.8671,71.9045,11700.0
2015-04-14 11:55:00,96.31,96.42,96.31,96.39,30900.0,71.9045,71.9866,71.9045,71.9642,30900.0
2015-04-14 12:00:00,96.41,96.41,96.28,96.29,9900.0,71.9791,71.9791,71.8821,71.8895,9900.0
2015-04-14 12:05:00,96.27,96.39,96.24,96.31,26500.0,71.8746,71.9642,71.8522,71.9045,26500.0
2015-04-14 12:10:00,96.31,96.33,96.07,96.07,22600.0,71.9045,71.9194,71.7253,71.7253,22600.0
2015-04-14 12:15:00,96.08,96.21,96.07,96.14,16100.0,71.7328,71.8298,71.7253,71.7776,16100.0
2015-04-14 12:20:00,96.12,96.19,96.07,96.16,27400.0,71.7626,71.8149,71.7253,71.7925,27400.0
2015-04-14 12:25:00,96.15,96.24,96.1,96.24,11500.0,71.785,71.8522,71.7477,71.8522,11500.0
2015-04-14 12:30:00,96.25,96.55,96.2,96.54,131900.0,71.8597,72.0837,71.8223,72.0762,131900.0
2015-04-14 12:35:00,96.54,96.67,96.54,96.64,68400.0,72.0762,72.1732,72.0762,72.1508,68400.0
2015-04-14 12:40:00,96.65,96.65,96.52,96.62,34000.0,72.1583,72.1583,72.0613,72.1359,34000.0
2015-04-14 12:45:00,96.63,96.79,96.6,96.73,20100.0,72.1434,72.2628,72.121,72.218,20100.0
2015-04-14 12:50:00,96.75,96.87,96.73,96.8,17200.0,72.233,72.3226,72.218,72.2703,17200.0
2015-04-14 12:55:00,96.8,96.82,96.7,96.75,42000.0,72.2703,72.2852,72.1956,72.233,42000.0
2015-04-14 13:00:00,96.74,96.87,96.71,96.87,43100.0,72.2255,72.3226,72.2031,72.3226,43100.0
2015-04-14 13:05:00,96.86,96.94,96.82,96.9,66100.0,72.3151,72.3748,72.2852,72.345,66100.0
2015-04-14 13:10:00,96.9,96.92,96.77,96.8,38300.0,72.345,72.3599,72.2479,72.2703,38300.0
2015-04-14 13:15:00,96.79,96.95,96.79,96.87,51800.0,72.2628,72.3823,72.2628,72.3226,51800.0
2015-04-14 13:20:00,96.88,96.94,96.84,96.87,24200.0,72.33,72.3748,72.3002,72.3226,24200.0
2015-04-14 13:25:00,96.85,96.85,96.78,96.82,22400.0,72.3076,72.3076,72.2554,72.2852,22400.0
2015-04-14 13:30:00,96.8,96.88,96.79,96.87,24300.0,72.2703,72.33,72.2628,72.3226,24300.0
2015-04-14 13:35:00,96.87,96.88,96.77,96.77,16900.0,72.3226,72.33,72.2479,72.2479,16900.0
2015-04-14 13:40:00,96.77,96.8,96.65,96.72,28500.0,72.2479,72.2703,72.1583,72.2106,28500.0
2015-04-14 13:45:00,96.71,96.71,96.62,96.63,24700.0,72.2031,72.2031,72.1359,72.1434,24700.0
2015-04-14 13:50:00,96.64,96.84,96.62,96.82,18200.0,72.1508,72.3002,72.1359,72.2852,18200.0
2015-04-14 13:55:00,96.83,96.85,96.75,96.78,30400.0,72.2927,72.3076,72.233,72.2554,30400.0
2015-04-14 14:00:00,96.79,96.82,96.69,96.81,20100.0,72.2628,72.2852,72.1882,72.2778,20100.0
2015-04-14 14:05:00,96.81,96.82,96.64,96.64,10900.0,72.2778,72.2852,72.1508,72.1508,10900.0
2015-04-14 14:10:00,96.64,96.69,96.57,96.67,13200.0,72.1508,72.1882,72.0986,72.1732,13200.0
2015-04-14 14:15:00,96.69,96.79,96.58,96.76,21800.0,72.1882,72.2628,72.1061,72.2404,21800.0
2015-04-14 14:20:00,96.77,96.87,96.72,96.75,15000.0,72.2479,72.3226,72.2106,72.233,15000.0
2015-04-14 14:25:00,96.75,96.83,96.74,96.77,24000.0,72.233,72.2927,72.2255,72.2479,24000.0
2015-04-14 14:30:00,96.76,96.77,96.58,96.6,36600.0,72.2404,72.2479,72.1061,72.121,36600.0
2015-04-14 14:35:00,96.58,96.59,96.45,96.47,28000.0,72.1061,72.1135,72.009,72.0239,28000.0
2015-04-14 14:40:00,96.47,96.59,96.46,96.59,28800.0,72.0239,72.1135,72.0165,72.1135,28800.0
2015-04-14 14:45:00,96.61,96.69,96.53,96.53,23800.0,72.1285,72.1882,72.0687,72.0687,23800.0
2015-04-14 14:50:00,96.55,96.56,96.41,96.54,20400.0,72.0837,72.0911,71.9791,72.0762,20400.0
2015-04-14 14:55:00,96.54,96.58,96.41,96.52,22600.0,72.0762,72.1061,71.9791,72.0613,22600.0
2015-04-14 15:00:00,96.52,96.68,96.45,96.45,27600.0,72.0613,72.1807,72.009,72.009,27600.0
2015-04-14 15:05:00,96.47,96.51,96.38,96.42,20600.0,72.0239,72.0538,71.9567,71.9866,20600.0
2015-04-14 15:10:00,96.42,96.55,96.42,96.5,22100.0,71.9866,72.0837,71.9866,72.0463,22100.0
2015-04-14 15:15:00,96.51,96.51,96.39,96.39,29600.0,72.0538,72.0538,71.9642,71.9642,29600.0
2015-04-14 15:20:00,96.39,96.42,96.31,96.35,36900.0,71.9642,71.9866,71.9045,71.9343,36900.0
2015-04-14 15:25:00,96.36,96.47,96.35,96.41,36000.0,71.9418,72.0239,71.9343,71.9791,36000.0
2015-04-14 15:30:00,96.43,96.65,96.42,96.62,49500.0,71.9941,72.1583,71.9866,72.1359,49500.0
2015-04-14 15:35:00,96.63,96.65,96.55,96.58,47300.0,72.1434,72.1583,72.0837,72.1061,47300.0
2015-04-14 15:40:00,96.58,96.64,96.55,96.57,42800.0,72.1061,72.1508,72.0837,72.0986,42800.0
2015-04-14 15:45:00,96.57,96.57,96.37,96.41,76200.0,72.0986,72.0986,71.9493,71.9791,76200.0
2015-04-14 15:50:00,96.41,96.44,96.37,96.44,86400.0,71.9791,72.0015,71.9493,72.0015,86400.0
2015-04-14 15:55:00,96.43,96.49,96.38,96.46,144800.0,71.9941,72.0389,71.9567,72.0165,144800.0
2015-04-15 09:30:00,96.76,97.08,96.59,96.65,113200.0,72.2404,72.4793,72.1135,72.1583,113200.0
2015-04-15 09:35:00,96.68,96.77,96.45,96.76,39700.0,72.1807,72.2479,72.009,72.2404,39700.0
2015-04-15 09:40:00,96.79,96.89,96.58,96.89,33000.0,72.2628,72.3375,72.1061,72.3375,33000.0
2015-04-15 09:45:00,96.84,97.02,96.75,96.8,56600.0,72.3002,72.4346,72.233,72.2703,56600.0
2015-04-15 09:50:00,96.81,96.81,96.65,96.68,34100.0,72.2778,72.2778,72.1583,72.1807,34100.0
2015-04-15 09:55:00,96.67,96.77,96.51,96.73,29600.0,72.1732,72.2479,72.0538,72.218,29600.0
2015-04-15 10:00:00,96.7,96.9,96.66,96.67,33100.0,72.1956,72.345,72.1658,72.1732,33100.0
2015-04-15 10:05:00,96.7,96.71,96.5,96.59,19300.0,72.1956,72.2031,72.0463,72.1135,19300.0
2015-04-15 10:10:00,96.62,96.84,96.62,96.8,15800.0,72.1359,72.3002,72.1359,72.2703,15800.0
2015-04-15 10:15:00,96.81,96.81,96.72,96.73,17300.0,72.2778,72.2778,72.2106,72.218,17300.0
2015-04-15 10:20:00,96.73,96.79,96.56,96.56,23500.0,72.218,72.2628,72.0911,72.0911,23500.0
2015-04-15 10:25:00,96.58,96.65,96.43,96.43,31400.0,72.1061,72.1583,71.9941,71.9941,31400.0
2015-04-15 10:30:00,96.45,97.15,96.45,97.11,102600.0,72.009,72.5316,72.009,72.5017,102600.0
2015-04-15 10:35:00,97.13,97.34,96.99,97.32,46200.0,72.5167,72.6735,72.4122,72.6585,46200.0
2015-04-15 10:40:00,97.33,97.48,97.32,97.42,34400.0,72.666,72.778,72.6585,72.7332,34400.0
2015-04-15 10:45:00,97.44,97.49,97.36,97.4,31600.0,72.7481,72.7855,72.6884,72.7183,31600.0
2015-04-15 10:50:00,97.41,97.49,97.3,97.36,38700.0,72.7257,72.7855,72.6436,72.6884,38700.0
2015-04-15 10:55:00,97.35,97.44,97.19,97.4,40000.0,72.6809,72.7481,72.5615,72.7183,40000.0
2015-04-15 11:00:00,97.4,97.4,97.0,97.07,80400.0,72.7183,72.7183,72.4196,72.4719,80400.0
2015-04-15 11:05:00,97.05,97.09,96.88,97.05,38000.0,72.457,72.4868,72.33,72.457,38000.0
2015-04-15 11:10:00,97.09,97.16,97.01,97.05,31900.0,72.4868,72.5391,72.4271,72.457,31900.0
2015-04-15 11:15:00,97.02,97.1,97.01,97.07,26100.0,72.4346,72.4943,72.4271,72.4719,26100.0
2015-04-15 11:20:00,97.07,97.11,96.94,97.11,89700.0,72.4719,72.5017,72.3748,72.5017,89700.0
2015-04-15 11:25:00,97.1,97.28,97.1,97.13,16200.0,72.4943,72.6287,72.4943,72.5167,16200.0
2015-04-15 11:30:00,97.13,97.14,97.0,97.0,43100.0,72.5167,72.5241,72.4196,72.4196,43100.0
2015-04-15 11:35:00,97.01,97.06,96.91,96.94,93500.0,72.4271,72.4644,72.3524,72.3748,93500.0
2015-04-15 11:40:00,96.93,97.18,96.86,97.17,137700.0,72.3674,72.554,72.3151,72.5465,137700.0
2015-04-15 11:45:00,97.16,97.23,97.05,97.13,47000.0,72.5391,72.5913,72.457,72.5167,47000.0
2015-04-15 11:50:00,97.14,97.16,96.89,96.93,50900.0,72.5241,72.5391,72.3375,72.3674,50900.0
2015-04-15 11:55:00,96.92,96.93,96.66,96.7,35100.0,72.3599,72.3674,72.1658,72.1956,35100.0
2015-04-15 12:00:00,96.71,97.01,96.68,97.0,48800.0,72.2031,72.4271,72.1807,72.4196,48800.0
2015-04-15 12:05:00,96.97,97.15,96.93,97.11,31800.0,72.3972,72.5316,72.3674,72.5017,31800.0
2015-04-15 12:10:00,97.11,97.14,97.0,97.05,33800.0,72.5017,72.5241,72.4196,72.457,33800.0
2015-04-15 12:15:00,97.09,97.32,97.09,97.32,31400.0,72.4868,72.6585,72.4868,72.6585,31400.0
2015-04-15 12:20:00,97.29,97.34,97.22,97.32,55700.0,72.6361,72.6735,72.5839,72.6585,55700.0
2015-04-15 12:25:00,97.34,97.38,97.25,97.25,32400.0,72.6735,72.7033,72.6063,72.6063,32400.0
2015-04-15 12:30:00,97.26,97.42,97.26,97.37,43400.0,72.6137,72.7332,72.6137,72.6959,43400.0
2015-04-15 12:35:00,97.36,97.41,97.23,97.34,70100.0,72.6884,72.7257,72.5913,72.6735,70100.0
2015-04-15 12:40:00,97.36,97.36,97.24,97.25,24600.0,72.6884,72.6884,72.5988,72.6063,24600.0
2015-04-15 12:45:00,97.26,97.34,97.2,97.2,42200.0,72.6137,72.6735,72.5689,72.5689,42200.0
2015-04-15 12:50:00,97.18,97.49,97.18,97.43,23900.0,72.554,72.7855,72.554,72.7407,23900.0
2015-04-15 12:55:00,97.43,97.46,97.38,97.41,21800.0,72.7407,72.7631,72.7033,72.7257,21800.0
2015-04-15 13:00:00,97.41,97.47,97.29,97.4,27200.0,72.7257,72.7705,72.6361,72.7183,27200.0
2015-04-15 13:05:00,97.41,97.54,97.4,97.46,38500.0,72.7257,72.8228,72.7183,72.7631,38500.0
2015-04-15 13:10:00,97.5,97.5,97.33,97.42,19700.0,72.7929,72.7929,72.666,72.7332,19700.0
2015-04-15 13:15:00,97.45,97.48,97.42,97.44,25000.0,72.7556,72.778,72.7332,72.7481,25000.0
2015-04-15 13:20:00,97.44,97.5,97.4,97.42,41100.0,72.7481,72.7929,72.7183,72.7332,41100.0
2015-04-15 13:25:00,97.42,97.47,97.32,97.41,62500.0,72.7332,72.7705,72.6585,72.7257,62500.0
2015-04-15 13:30:00,97.42,97.42,97.29,97.39,36000.0,72.7332,72.7332,72.6361,72.7108,36000.0
2015-04-15 13:35:00,97.39,97.45,97.32,97.35,81000.0,72.7108,72.7556,72.6585,72.6809,81000.0
2015-04-15 13:40:00,97.35,97.37,97.22,97.36,68500.0,72.6809,72.6959,72.5839,72.6884,68500.0
2015-04-15 13:45:00,97.36,97.43,97.3,97.34,34600.0,72.6884,72.7407,72.6436,72.6735,34600.0
2015-04-15 13:50:00,97.35,97.36,97.27,97.3,45600.0,72.6809,72.6884,72.6212,72.6436,45600.0
2015-04-15 13:55:00,97.29,97.4,97.28,97.29,44700.0,72.6361,72.7183,72.6287,72.6361,44700.0
2015-04-15 14:00:00,97.28,97.33,97.27,97.29,68800.0,72.6287,72.666,72.6212,72.6361,68800.0
2015-04-15 14:05:00,97.29,97.54,97.29,97.5,68400.0,72.6361,72.8228,72.6361,72.7929,68400.0
2015-04-15 14:10:00,97.51,97.62,97.51,97.6,50600.0,72.8004,72.8825,72.8004,72.8676,50600.0
2015-04-15 14:15:00,97.6,97.83,97.57,97.79,92400.0,72.8676,73.0393,72.8452,73.0094,92400.0
2015-04-15 14:20:00,97.79,97.79,97.68,97.79,62500.0,73.0094,73.0094,72.9273,73.0094,62500.0
2015-04-15 14:25:00,97.81,97.93,97.8,97.92,49100.0,73.0244,73.114,73.0169,73.1065,49100.0
2015-04-15 14:30:00,97.92,97.93,97.82,97.88,75500.0,73.1065,73.114,73.0318,73.0766,75500.0
2015-04-15 14:35:00,97.88,97.95,97.82,97.94,53400.0,73.0766,73.1289,73.0318,73.1214,53400.0
2015-04-15 14:40:00,97.94,97.95,97.85,97.87,64400.0,73.1214,73.1289,73.0542,73.0692,64400.0
2015-04-15 14:45:00,97.86,98.12,97.83,98.12,64200.0,73.0617,73.2558,73.0393,73.2558,64200.0
2015-04-15 14:50:00,98.14,98.14,97.87,97.93,45300.0,73.2707,73.2707,73.0692,73.114,45300.0
2015-04-15 14:55:00,97.95,98.08,97.95,98.08,34100.0,73.1289,73.2259,73.1289,73.2259,34100.0
2015-04-15 15:00:00,98.08,98.09,97.94,97.99,53100.0,73.2259,73.2334,73.1214,73.1588,53100.0
2015-04-15 15:05:00,98.0,98.03,97.96,98.01,48400.0,73.1662,73.1886,73.1364,73.1737,48400.0
2015-04-15 15:10:00,98.02,98.03,97.78,97.8,41400.0,73.1811,73.1886,73.002,73.0169,41400.0
2015-04-15 15:15:00,97.81,97.96,97.79,97.96,70100.0,73.0244,73.1364,73.0094,73.1364,70100.0
2015-04-15 15:20:00,97.97,98.21,97.97,98.17,72200.0,73.1438,73.323,73.1438,73.2931,72200.0
2015-04-15 15:25:00,98.16,98.31,98.13,98.29,59800.0,73.2857,73.3977,73.2633,73.3827,59800.0
2015-04-15 15:30:00,98.3,98.32,98.22,98.32,71700.0,73.3902,73.4051,73.3305,73.4051,71700.0
2015-04-15 15:35:00,98.31,98.33,98.23,98.3,112900.0,73.3977,73.4126,73.3379,73.3902,112900.0
2015-04-15 15:40:00,98.31,98.34,98.11,98.11,143700.0,73.3977,73.4201,73.2483,73.2483,143700.0
2015-04-15 15:45:00,98.1,98.1,97.9,97.92,147800.0,73.2409,73.2409,73.0916,73.1065,147800.0
2015-04-15 15:50:00,97.92,97.95,97.86,97.9,191500.0,73.1065,73.1289,73.0617,73.0916,191500.0
2015-04-15 15:55:00,97.9,98.04,97.84,97.94,268800.0,73.0916,73.1961,73.0468,73.1214,268800.0
2015-04-16 09:30:00,97.83,97.83,97.17,97.48,159300.0,73.0393,73.0393,72.5465,72.778,159300.0
2015-04-16 09:35:00,97.44,97.77,97.4,97.48,84400.0,72.7481,72.9945,72.7183,72.778,84400.0
2015-04-16 09:40:00,97.44,97.8,97.43,97.74,30900.0,72.7481,73.0169,72.7407,72.9721,30900.0
2015-04-16 09:45:00,97.76,97.78,97.49,97.54,53300.0,72.987,73.002,72.7855,72.8228,53300.0
2015-04-16 09:50:00,97.51,97.79,97.51,97.78,54700.0,72.8004,73.0094,72.8004,73.002,54700.0
2015-04-16 09:55:00,97.79,97.8,97.64,97.71,60300.0,73.0094,73.0169,72.8974,72.9497,60300.0
2015-04-16 10:00:00,97.7,97.84,97.67,97.83,70500.0,72.9422,73.0468,72.9198,73.0393,70500.0
2015-04-16 10:05:00,97.79,97.8,97.5,97.64,61900.0,73.0094,73.0169,72.7929,72.8974,61900.0
2015-04-16 10:10:00,97.62,97.95,97.54,97.86,68700.0,72.8825,73.1289,72.8228,73.0617,68700.0
2015-04-16 10:15:00,97.89,97.92,97.65,97.7,34100.0,73.0841,73.1065,72.9049,72.9422,34100.0
2015-04-16 10:20:00,97.68,97.7,97.53,97.58,39900.0,72.9273,72.9422,72.8153,72.8526,39900.0
2015-04-16 10:25:00,97.58,97.69,97.55,97.6,39100.0,72.8526,72.9348,72.8302,72.8676,39100.0
2015-04-16 10:30:00,97.59,97.62,97.48,97.62,50200.0,72.8601,72.8825,72.778,72.8825,50200.0
2015-04-16 10:35:00,97.63,97.79,97.6,97.71,29000.0,72.89,73.0094,72.8676,72.9497,29000.0
2015-04-16 10:40:00,97.7,97.7,97.45,97.46,24600.0,72.9422,72.9422,72.7556,72.7631,24600.0
2015-04-16 10:45:00,97.45,97.52,97.37,97.5,31300.0,72.7556,72.8079,72.6959,72.7929,31300.0
2015-04-16 10:50:00,97.49,97.64,97.49,97.54,35200.0,72.7855,72.8974,72.7855,72.8228,35200.0
2015-04-16 10:55:00,97.54,97.67,97.52,97.6,28700.0,72.8228,72.9198,72.8079,72.8676,28700.0
2015-04-16 11:00:00,97.61,97.62,97.45,97.48,30200.0,72.875,72.8825,72.7556,72.778,30200.0
2015-04-16 11:05:00,97.49,97.62,97.41,97.56,48200.0,72.7855,72.8825,72.7257,72.8377,48200.0
2015-04-16 11:10:00,97.55,97.69,97.51,97.64,23700.0,72.8302,72.9348,72.8004,72.8974,23700.0
2015-04-16 11:15:00,97.64,97.8,97.63,97.77,18700.0,72.8974,73.0169,72.89,72.9945,18700.0
2015-04-16 11:20:00,97.79,97.89,97.71,97.83,20400.0,73.0094,73.0841,72.9497,73.0393,20400.0
2015-04-16 11:25:00,97.8,97.81,97.59,97.76,39700.0,73.0169,73.0244,72.8601,72.987,39700.0
2015-04-16 11:30:00,97.76,97.85,97.7,97.79,24000.0,72.987,73.0542,72.9422,73.0094,24000.0
2015-04-16 11:35:00,97.79,97.94,97.78,97.82,32800.0,73.0094,73.1214,73.002,73.0318,32800.0
2015-04-16 11:40:00,97.81,97.82,97.65,97.69,33600.0,73.0244,73.0318,72.9049,72.9348,33600.0
2015-04-16 11:45:00,97.72,97.79,97.65,97.7,26600.0,72.9572,73.0094,72.9049,72.9422,26600.0
2015-04-16 11:50:00,97.7,97.8,97.64,97.76,44500.0,72.9422,73.0169,72.8974,72.987,44500.0
2015-04-16 11:55:00,97.78,97.8,97.71,97.74,15900.0,73.002,73.0169,72.9497,72.9721,15900.0
2015-04-16 12:00:00,97.74,97.8,97.71,97.8,30000.0,72.9721,73.0169,72.9497,73.0169,30000.0
2015-04-16 12:05:00,97.8,98.05,97.79,98.04,43600.0,73.0169,73.2035,73.0094,73.1961,43600.0
2015-04-16 12:10:00,98.04,98.39,98.03,98.39,61100.0,73.1961,73.4574,73.1886,73.4574,61100.0
2015-04-16 12:15:00,98.4,98.68,98.37,98.62,63800.0,73.4649,73.6739,73.4425,73.6291,63800.0
2015-04-16 12:20:00,98.64,98.68,98.39,98.39,32400.0,73.644,73.6739,73.4574,73.4574,32400.0
2015-04-16 12:25:00,98.39,98.48,98.35,98.48,28100.0,73.4574,73.5246,73.4275,73.5246,28100.0
2015-04-16 12:30:00,98.46,98.57,98.37,98.47,21700.0,73.5096,73.5918,73.4425,73.5171,21700.0
2015-04-16 12:35:00,98.5,98.6,98.42,98.55,25400.0,73.5395,73.6142,73.4798,73.5768,25400.0
2015-04-16 12:40:00,98.56,98.65,98.48,98.55,23300.0,73.5843,73.6515,73.5246,73.5768,23300.0
2015-04-16 12:45:00,98.57,98.65,98.53,98.53,20300.0,73.5918,73.6515,73.5619,73.5619,20300.0
2015-04-16 12:50:00,98.53,98.64,98.44,98.58,21200.0,73.5619,73.644,73.4947,73.5992,21200.0
2015-04-16 12:55:00,98.57,98.61,98.5,98.59,20100.0,73.5918,73.6216,73.5395,73.6067,20100.0
2015-04-16 13:00:00,98.6,98.6,98.43,98.59,29100.0,73.6142,73.6142,73.4873,73.6067,29100.0
2015-04-16 13:05:00,98.57,98.58,98.47,98.55,28700.0,73.5918,73.5992,73.5171,73.5768,28700.0
2015-04-16 13:10:00,98.55,98.59,98.5,98.56,21600.0,73.5768,73.6067,73.5395,73.5843,21600.0
2015-04-16 13:15:00,98.55,98.61,98.47,98.59,21100.0,73.5768,73.6216,73.5171,73.6067,21100.0
2015-04-16 13:20:00,98.6,98.65,98.52,98.63,42800.0,73.6142,73.6515,73.5544,73.6366,42800.0
2015-04-16 13:25:00,98.61,98.64,98.41,98.42,31900.0,73.6216,73.644,73.4723,73.4798,31900.0
2015-04-16 13:30:00,98.42,98.56,98.4,98.55,27400.0,73.4798,73.5843,73.4649,73.5768,27400.0
2015-04-16 13:35:00,98.55,98.68,98.55,98.57,28800.0,73.5768,73.6739,73.5768,73.5918,28800.0
2015-04-16 13:40:00,98.55,98.7,98.53,98.69,47700.0,73.5768,73.6888,73.5619,73.6814,47700.0
2015-04-16 13:45:00,98.69,98.75,98.66,98.74,34200.0,73.6814,73.7262,73.659,73.7187,34200.0
2015-04-16 13:50:00,98.75,98.95,98.75,98.81,84400.0,73.7262,73.8755,73.7262,73.771,84400.0
2015-04-16 13:55:00,98.8,98.87,98.73,98.76,22800.0,73.7635,73.8158,73.7112,73.7336,22800.0
2015-04-16 14:00:00,98.76,98.82,98.68,98.79,32200.0,73.7336,73.7784,73.6739,73.756,32200.0
2015-04-16 14:05:00,98.78,98.8,98.66,98.68,42200.0,73.7486,73.7635,73.659,73.6739,42200.0
2015-04-16 14:10:00,98.68,98.68,98.4,98.42,47400.0,73.6739,73.6739,73.4649,73.4798,47400.0
2015-04-16 14:15:00,98.41,98.42,98.3,98.35,34700.0,73.4723,73.4798,73.3902,73.4275,34700.0
2015-04-16 14:20:00,98.36,98.43,98.32,98.35,34300.0,73.435,73.4873,73.4051,73.4275,34300.0
2015-04-16 14:25:00,98.35,98.35,98.2,98.31,34200.0,73.4275,73.4275,73.3155,73.3977,34200.0
2015-04-16 14:30:00,98.3,98.53,98.27,98.5,60900.0,73.3902,73.5619,73.3678,73.5395,60900.0
2015-04-16 14:35:00,98.5,98.59,98.35,98.37,16600.0,73.5395,73.6067,73.4275,73.4425,16600.0
2015-04-16 14:40:00,98.37,98.5,98.35,98.5,26000.0,73.4425,73.5395,73.4275,73.5395,26000.0
2015-04-16 14:45:00,98.5,98.5,98.27,98.31,19500.0,73.5395,73.5395,73.3678,73.3977,19500.0
2015-04-16 14:50:00,98.32,98.32,98.22,98.32,25100.0,73.4051,73.4051,73.3305,73.4051,25100.0
2015-04-16 14:55:00,98.34,98.36,98.24,98.29,27500.0,73.4201,73.435,73.3454,73.3827,27500.0
2015-04-16 15:00:00,98.29,98.34,98.24,98.27,27100.0,73.3827,73.4201,73.3454,73.3678,27100.0
2015-04-16 15:05:00,98.27,98.34,98.25,98.33,22400.0,73.3678,73.4201,73.3529,73.4126,22400.0
2015-04-16 15:10:00,98.34,98.38,98.14,98.18,29800.0,73.4201,73.4499,73.2707,73.3006,29800.0
2015-04-16 15:15:00,98.18,98.19,98.04,98.07,25200.0,73.3006,73.3081,73.1961,73.2185,25200.0
2015-04-16 15:20:00,98.08,98.09,97.96,98.0,32100.0,73.2259,73.2334,73.1364,73.1662,32100.0
2015-04-16 15:25:00,97.99,97.99,97.85,97.87,30000.0,73.1588,73.1588,73.0542,73.0692,30000.0
2015-04-16 15:30:00,97.88,98.1,97.88,98.02,32500.0,73.0766,73.2409,73.0766,73.1811,32500.0
2015-04-16 15:35:00,98.03,98.11,98.02,98.05,25300.0,73.1886,73.2483,73.1811,73.2035,25300.0
2015-04-16 15:40:00,98.04,98.05,97.92,97.99,39300.0,73.1961,73.2035,73.1065,73.1588,39300.0
2015-04-16 15:45:00,97.98,98.03,97.92,97.92,40100.0,73.1513,73.1886,73.1065,73.1065,40100.0
2015-04-16 15:50:00,97.93,97.98,97.91,97.98,60000.0,73.114,73.1513,73.099,73.1513,60000.0
2015-04-16 15:55:00,97.98,98.03,97.94,97.98,84900.0,73.1513,73.1886,73.1214,73.1513,84900.0
2015-04-17 09:30:00,97.04,97.2,96.72,96.78,224400.0,72.4495,72.5689,72.2106,72.2554,224400.0
2015-04-17 09:35:00,96.81,97.39,96.75,97.2,36400.0,72.2778,72.7108,72.233,72.5689,36400.0
2015-04-17 09:40:00,97.22,97.35,96.86,97.19,62700.0,72.5839,72.6809,72.3151,72.5615,62700.0
2015-04-17 09:45:00,97.16,97.2,96.81,96.94,73400.0,72.5391,72.5689,72.2778,72.3748,73400.0
2015-04-17 09:50:00,96.91,97.25,96.9,97.25,23700.0,72.3524,72.6063,72.345,72.6063,23700.0
2015-04-17 09:55:00,97.21,97.25,96.82,96.88,17800.0,72.5764,72.6063,72.2852,72.33,17800.0
2015-04-17 10:00:00,96.88,97.11,96.84,96.88,32700.0,72.33,72.5017,72.3002,72.33,32700.0
2015-04-17 10:05:00,96.84,96.95,96.72,96.79,33900.0,72.3002,72.3823,72.2106,72.2628,33900.0
2015-04-17 10:10:00,96.79,96.79,96.44,96.7,50700.0,72.2628,72.2628,72.0015,72.1956,50700.0
2015-04-17 10:15:00,96.7,97.02,96.58,97.02,22100.0,72.1956,72.4346,72.1061,72.4346,22100.0
2015-04-17 10:20:00,96.97,97.41,96.97,97.29,36200.0,72.3972,72.7257,72.3972,72.6361,36200.0
2015-04-17 10:25:00,97.28,97.3,96.92,97.02,23900.0,72.6287,72.6436,72.3599,72.4346,23900.0
2015-04-17 10:30:00,97.05,97.19,97.05,97.14,22000.0,72.457,72.5615,72.457,72.5241,22000.0
2015-04-17 10:35:00,97.15,97.41,97.14,97.31,13400.0,72.5316,72.7257,72.5241,72.6511,13400.0
2015-04-17 10:40:00,97.33,97.45,97.28,97.31,19500.0,72.666,72.7556,72.6287,72.6511,19500.0
2015-04-17 10:45:00,97.33,97.39,97.19,97.35,20600.0,72.666,72.7108,72.5615,72.6809,20600.0
2015-04-17 10:50:00,97.34,97.4,97.23,97.33,20400.0,72.6735,72.7183,72.5913,72.666,20400.0
2015-04-17 10:55:00,97.32,97.33,97.08,97.08,55400.0,72.6585,72.666,72.4793,72.4793,55400.0
2015-04-17 11:00:00,97.07,97.07,96.87,96.9,37000.0,72.4719,72.4719,72.3226,72.345,37000.0
2015-04-17 11:05:00,96.9,96.94,96.84,96.91,40700.0,72.345,72.3748,72.3002,72.3524,40700.0
2015-04-17 11:10:00,96.93,97.09,96.77,96.77,39400.0,72.3674,72.4868,72.2479,72.2479,39400.0
2015-04-17 11:15:00,96.8,96.86,96.63,96.64,73700.0,72.2703,72.3151,72.1434,72.1508,73700.0
2015-04-17 11:20:00,96.65,97.03,96.63,97.01,41400.0,72.1583,72.442,72.1434,72.4271,41400.0
2015-04-17 11:25:00,97.01,97.23,97.01,97.21,45000.0,72.4271,72.5913,72.4271,72.5764,45000.0
2015-04-17 11:30:00,97.21,97.42,97.21,97.39,14900.0,72.5764,72.7332,72.5764,72.7108,14900.0
2015-04-17 11:35:00,97.39,97.47,97.02,97.1,17800.0,72.7108,72.7705,72.4346,72.4943,17800.0
2015-04-17 11:40:00,97.1,97.19,96.96,97.06,41800.0,72.4943,72.5615,72.3898,72.4644,41800.0
2015-04-17 11:45:00,97.07,97.17,97.07,97.17,7100.0,72.4719,72.5465,72.4719,72.5465,7100.0
2015-04-17 11:50:00,97.16,97.3,97.12,97.3,14800.0,72.5391,72.6436,72.5092,72.6436,14800.0
2015-04-17 11:55:00,97.28,97.35,97.24,97.29,7100.0,72.6287,72.6809,72.5988,72.6361,7100.0
2015-04-17 12:00:00,97.27,97.31,97.13,97.15,16300.0,72.6212,72.6511,72.5167,72.5316,16300.0
2015-04-17 12:05:00,97.13,97.13,96.82,97.05,15100.0,72.5167,72.5167,72.2852,72.457,15100.0
2015-04-17 12:10:00,97.07,97.07,96.68,96.82,23400.0,72.4719,72.4719,72.1807,72.2852,23400.0
2015-04-17 12:15:00,96.83,97.04,96.82,96.82,15900.0,72.2927,72.4495,72.2852,72.2852,15900.0
2015-04-17 12:20:00,96.86,97.04,96.77,96.77,17400.0,72.3151,72.4495,72.2479,72.2479,17400.0
2015-04-17 12:25:00,96.8,96.91,96.73,96.84,15500.0,72.2703,72.3524,72.218,72.3002,15500.0
2015-04-17 12:30:00,96.82,97.18,96.8,97.07,15200.0,72.2852,72.554,72.2703,72.4719,15200.0
2015-04-17 12:35:00,97.07,97.16,96.97,96.99,13600.0,72.4719,72.5391,72.3972,72.4122,13600.0
2015-04-17 12:40:00,97.0,97.15,96.95,97.04,10500.0,72.4196,72.5316,72.3823,72.4495,10500.0
2015-04-17 12:45:00,97.04,97.08,97.0,97.07,12800.0,72.4495,72.4793,72.4196,72.4719,12800.0
2015-04-17 12:50:00,97.08,97.08,96.83,96.92,13600.0,72.4793,72.4793,72.2927,72.3599,13600.0
2015-04-17 12:55:00,96.88,97.01,96.87,97.01,10700.0,72.33,72.4271,72.3226,72.4271,10700.0
2015-04-17 13:00:00,97.0,97.11,96.95,97.09,8300.0,72.4196,72.5017,72.3823,72.4868,8300.0
2015-04-17 13:05:00,97.09,97.16,97.01,97.01,9300.0,72.4868,72.5391,72.4271,72.4271,9300.0
2015-04-17 13:10:00,97.0,97.01,96.92,96.92,12300.0,72.4196,72.4271,72.3599,72.3599,12300.0
2015-04-17 13:15:00,96.92,97.07,96.79,96.95,16700.0,72.3599,72.4719,72.2628,72.3823,16700.0
2015-04-17 13:20:00,96.94,96.95,96.85,96.87,16300.0,72.3748,72.3823,72.3076,72.3226,16300.0
2015-04-17 13:25:00,96.86,96.86,96.75,96.85,16900.0,72.3151,72.3151,72.233,72.3076,16900.0
2015-04-17 13:30:00,96.85,96.88,96.69,96.72,16600.0,72.3076,72.33,72.1882,72.2106,16600.0
2015-04-17 13:35:00,96.74,96.79,96.59,96.61,11600.0,72.2255,72.2628,72.1135,72.1285,11600.0
2015-04-17 13:40:00,96.64,96.81,96.64,96.73,13900.0,72.1508,72.2778,72.1508,72.218,13900.0
2015-04-17 13:45:00,96.7,96.94,96.67,96.88,12300.0,72.1956,72.3748,72.1732,72.33,12300.0
2015-04-17 13:50:00,96.86,96.88,96.51,96.56,17200.0,72.3151,72.33,72.0538,72.0911,17200.0
2015-04-17 13:55:00,96.56,96.6,96.39,96.6,21000.0,72.0911,72.121,71.9642,72.121,21000.0
2015-04-17 14:00:00,96.6,96.63,96.45,96.5,25400.0,72.121,72.1434,72.009,72.0463,25400.0
2015-04-17 14:05:00,96.51,96.6,96.48,96.51,33100.0,72.0538,72.121,72.0314,72.0538,33100.0
2015-04-17 14:10:00,96.54,96.72,96.51,96.69,25500.0,72.0762,72.2106,72.0538,72.1882,25500.0
2015-04-17 14:15:00,96.68,96.79,96.58,96.75,27400.0,72.1807,72.2628,72.1061,72.233,27400.0
2015-04-17 14:20:00,96.76,96.77,96.63,96.63,15300.0,72.2404,72.2479,72.1434,72.1434,15300.0
2015-04-17 14:25:00,96.61,96.78,96.6,96.77,33000.0,72.1285,72.2554,72.121,72.2479,33000.0
2015-04-17 14:30:00,96.75,96.92,96.75,96.92,31100.0,72.233,72.3599,72.233,72.3599,31100.0
2015-04-17 14:35:00,96.93,97.06,96.86,97.05,24400.0,72.3674,72.4644,72.3151,72.457,24400.0
2015-04-17 14:40:00,97.03,97.1,97.01,97.08,26100.0,72.442,72.4943,72.4271,72.4793,26100.0
2015-04-17 14:45:00,97.09,97.11,96.81,96.85,31700.0,72.4868,72.5017,72.2778,72.3076,31700.0
2015-04-17 14:50:00,96.81,96.87,96.76,96.77,14700.0,72.2778,72.3226,72.2404,72.2479,14700.0
2015-04-17 14:55:00,96.78,96.88,96.78,96.85,15200.0,72.2554,72.33,72.2554,72.3076,15200.0
2015-04-17 15:00:00,96.84,96.97,96.83,96.92,22500.0,72.3002,72.3972,72.2927,72.3599,22500.0
2015-04-17 15:05:00,96.92,96.96,96.84,96.9,30200.0,72.3599,72.3898,72.3002,72.345,30200.0
2015-04-17 15:10:00,96.9,96.91,96.83,96.88,44500.0,72.345,72.3524,72.2927,72.33,44500.0
2015-04-17 15:15:00,96.89,96.91,96.83,96.88,28400.0,72.3375,72.3524,72.2927,72.33,28400.0
2015-04-17 15:20:00,96.91,96.95,96.75,96.79,25100.0,72.3524,72.3823,72.233,72.2628,25100.0
2015-04-17 15:25:00,96.79,96.86,96.78,96.86,29100.0,72.2628,72.3151,72.2554,72.3151,29100.0
2015-04-17 15:30:00,96.87,97.08,96.85,97.08,35500.0,72.3226,72.4793,72.3076,72.4793,35500.0
2015-04-17 15:35:00,97.08,97.16,96.99,97.09,43300.0,72.4793,72.5391,72.4122,72.4868,43300.0
2015-04-17 15:40:00,97.09,97.2,97.02,97.18,74200.0,72.4868,72.5689,72.4346,72.554,74200.0
2015-04-17 15:45:00,97.19,97.19,97.0,97.01,53000.0,72.5615,72.5615,72.4196,72.4271,53000.0
2015-04-17 15:50:00,97.0,97.04,96.98,96.99,50600.0,72.4196,72.4495,72.4047,72.4122,50600.0
2015-04-17 15:55:00,97.0,97.27,96.99,97.23,236500.0,72.4196,72.6212,72.4122,72.5913,236500.0
2015-04-20 09:30:00,97.18,97.64,97.18,97.57,58300.0,72.554,72.8974,72.554,72.8452,58300.0
2015-04-20 09:35:00,97.58,97.77,97.42,97.52,18500.0,72.8526,72.9945,72.7332,72.8079,18500.0
2015-04-20 09:40:00,97.5,97.88,97.49,97.78,29700.0,72.7929,73.0766,72.7855,73.002,29700.0
2015-04-20 09:45:00,97.8,97.89,97.68,97.85,17200.0,73.0169,73.0841,72.9273,73.0542,17200.0
2015-04-20 09:50:00,97.83,98.04,97.83,97.95,26700.0,73.0393,73.1961,73.0393,73.1289,26700.0
2015-04-20 09:55:00,97.94,98.08,97.89,98.01,19600.0,73.1214,73.2259,73.0841,73.1737,19600.0
2015-04-20 10:00:00,98.03,98.28,98.0,98.25,33300.0,73.1886,73.3753,73.1662,73.3529,33300.0
2015-04-20 10:05:00,98.22,98.62,98.2,98.55,30900.0,73.3305,73.6291,73.3155,73.5768,30900.0
2015-04-20 10:10:00,98.51,98.62,98.44,98.52,19100.0,73.547,73.6291,73.4947,73.5544,19100.0
2015-04-20 10:15:00,98.53,98.6,98.44,98.5,16000.0,73.5619,73.6142,73.4947,73.5395,16000.0
2015-04-20 10:20:00,98.49,98.56,98.39,98.5,25000.0,73.532,73.5843,73.4574,73.5395,25000.0
2015-04-20 10:25:00,98.49,98.56,98.35,98.41,25100.0,73.532,73.5843,73.4275,73.4723,25100.0
2015-04-20 10:30:00,98.43,98.48,98.26,98.46,22200.0,73.4873,73.5246,73.3603,73.5096,22200.0
2015-04-20 10:35:00,98.48,98.54,98.4,98.48,25000.0,73.5246,73.5694,73.4649,73.5246,25000.0
2015-04-20 10:40:00,98.48,98.57,98.32,98.33,11400.0,73.5246,73.5918,73.4051,73.4126,11400.0
2015-04-20 10:45:00,98.33,98.42,98.28,98.42,27900.0,73.4126,73.4798,73.3753,73.4798,27900.0
2015-04-20 10:50:00,98.4,98.57,98.28,98.57,43100.0,73.4649,73.5918,73.3753,73.5918,43100.0
2015-04-20 10:55:00,98.56,98.86,98.53,98.84,49100.0,73.5843,73.8083,73.5619,73.7934,49100.0
2015-04-20 11:00:00,98.83,98.84,98.66,98.73,42300.0,73.7859,73.7934,73.659,73.7112,42300.0
2015-04-20 11:05:00,98.72,98.76,98.57,98.58,21100.0,73.7038,73.7336,73.5918,73.5992,21100.0
2015-04-20 11:10:00,98.58,98.63,98.52,98.55,17400.0,73.5992,73.6366,73.5544,73.5768,17400.0
2015-04-20 11:15:00,98.53,98.53,98.41,98.51,25200.0,73.5619,73.5619,73.4723,73.547,25200.0
2015-04-20 11:20:00,98.51,98.64,98.48,98.63,20600.0,73.547,73.644,73.5246,73.6366,20600.0
2015-04-20 11:25:00,98.64,98.7,98.42,98.42,41800.0,73.644,73.6888,73.4798,73.4798,41800.0
2015-04-20 11:30:00,98.42,98.5,98.36,98.49,20500.0,73.4798,73.5395,73.435,73.532,20500.0
2015-04-20 11:35:00,98.49,98.76,98.49,98.74,69700.0,73.532,73.7336,73.532,73.7187,69700.0
2015-04-20 11:40:00,98.74,98.85,98.61,98.64,36700.0,73.7187,73.8008,73.6216,73.644,36700.0
2015-04-20 11:45:00,98.65,98.66,98.45,98.45,27800.0,73.6515,73.659,73.5022,73.5022,27800.0
2015-04-20 11:50:00,98.46,98.55,98.35,98.38,19300.0,73.5096,73.5768,73.4275,73.4499,19300.0
2015-04-20 11:55:00,98.39,98.43,98.32,98.38,25200.0,73.4574,73.4873,73.4051,73.4499,25200.0
2015-04-20 12:00:00,98.37,98.56,98.35,98.52,30700.0,73.4425,73.5843,73.4275,73.5544,30700.0
2015-04-20 12:05:00,98.51,98.59,98.51,98.55,19800.0,73.547,73.6067,73.547,73.5768,19800.0
2015-04-20 12:10:00,98.56,98.59,98.51,98.59,16000.0,73.5843,73.6067,73.547,73.6067,16000.0
2015-04-20 12:15:00,98.59,98.64,98.56,98.61,15800.0,73.6067,73.644,73.5843,73.6216,15800.0
2015-04-20 12:20:00,98.62,98.62,98.5,98.58,37600.0,73.6291,73.6291,73.5395,73.5992,37600.0
2015-04-20 12:25:00,98.58,98.68,98.57,98.63,17200.0,73.5992,73.6739,73.5918,73.6366,17200.0
2015-04-20 12:30:00,98.63,98.63,98.45,98.48,28000.0,73.6366,73.6366,73.5022,73.5246,28000.0
2015-04-20 12:35:00,98.48,98.61,98.48,98.61,17700.0,73.5246,73.6216,73.5246,73.6216,17700.0
2015-04-20 12:40:00,98.6,98.72,98.53,98.69,15600.0,73.6142,73.7038,73.5619,73.6814,15600.0
2015-04-20 12:45:00,98.68,98.7,98.54,98.54,18500.0,73.6739,73.6888,73.5694,73.5694,18500.0
2015-04-20 12:50:00,98.56,98.57,98.47,98.56,19400.0,73.5843,73.5918,73.5171,73.5843,19400.0
2015-04-20 12:55:00,98.56,98.61,98.5,98.59,19500.0,73.5843,73.6216,73.5395,73.6067,19500.0
2015-04-20 13:00:00,98.59,98.74,98.56,98.73,82400.0,73.6067,73.7187,73.5843,73.7112,82400.0
2015-04-20 13:05:00,98.72,98.77,98.63,98.63,14700.0,73.7038,73.7411,73.6366,73.6366,14700.0
2015-04-20 13:10:00,98.64,98.82,98.64,98.79,18200.0,73.644,73.7784,73.644,73.756,18200.0
2015-04-20 13:15:00,98.78,98.84,98.74,98.75,24400.0,73.7486,73.7934,73.7187,73.7262,24400.0
2015-04-20 13:20:00,98.75,98.81,98.68,98.77,30900.0,73.7262,73.771,73.6739,73.7411,30900.0
2015-04-20 13:25:00,98.79,99.0,98.79,99.0,62000.0,73.756,73.9128,73.756,73.9128,62000.0
2015-04-20 13:30:00,99.0,99.01,98.93,99.0,35200.0,73.9128,73.9203,73.8605,73.9128,35200.0
2015-04-20 13:35:00,98.98,99.01,98.88,98.97,51600.0,73.8979,73.9203,73.8232,73.8904,51600.0
2015-04-20 13:40:00,98.98,98.98,98.87,98.95,50000.0,73.8979,73.8979,73.8158,73.8755,50000.0
2015-04-20 13:45:00,98.94,98.97,98.77,98.82,23300.0,73.868,73.8904,73.7411,73.7784,23300.0
2015-04-20 13:50:00,98.81,98.96,98.79,98.95,19100.0,73.771,73.8829,73.756,73.8755,19100.0
2015-04-20 13:55:00,98.94,98.94,98.61,98.65,27900.0,73.868,73.868,73.6216,73.6515,27900.0
2015-04-20 14:00:00,98.62,98.74,98.56,98.56,25100.0,73.6291,73.7187,73.5843,73.5843,25100.0
2015-04-20 14:05:00,98.55,98.57,98.26,98.3,39200.0,73.5768,73.5918,73.3603,73.3902,39200.0
2015-04-20 14:10:00,98.29,98.47,98.25,98.44,26300.0,73.3827,73.5171,73.3529,73.4947,26300.0
2015-04-20 14:15:00,98.47,98.49,98.35,98.35,22300.0,73.5171,73.532,73.4275,73.4275,22300.0
2015-04-20 14:20:00,98.35,98.55,98.33,98.54,20400.0,73.4275,73.5768,73.4126,73.5694,20400.0
2015-04-20 14:25:00,98.56,98.56,98.44,98.46,16900.0,73.5843,73.5843,73.4947,73.5096,16900.0
2015-04-20 14:30:00,98.47,98.48,98.32,98.32,15800.0,73.5171,73.5246,73.4051,73.4051,15800.0
2015-04-20 14:35:00,98.32,98.32,98.15,98.23,19400.0,73.4051,73.4051,73.2782,73.3379,19400.0
2015-04-20 14:40:00,98.24,98.28,98.16,98.16,13700.0,73.3454,73.3753,73.2857,73.2857,13700.0
2015-04-20 14:45:00,98.17,98.19,98.08,98.17,10300.0,73.2931,73.3081,73.2259,73.2931,10300.0
2015-04-20 14:50:00,98.19,98.22,98.16,98.22,12500.0,73.3081,73.3305,73.2857,73.3305,12500.0
2015-04-20 14:55:00,98.2,98.27,98.13,98.27,15300.0,73.3155,73.3678,73.2633,73.3678,15300.0
2015-04-20 15:00:00,98.27,98.37,98.27,98.36,21500.0,73.3678,73.4425,73.3678,73.435,21500.0
2015-04-20 15:05:00,98.37,98.43,98.32,98.39,19700.0,73.4425,73.4873,73.4051,73.4574,19700.0
2015-04-20 15:10:00,98.41,98.42,98.29,98.33,16900.0,73.4723,73.4798,73.3827,73.4126,16900.0
2015-04-20 15:15:00,98.31,98.37,98.31,98.36,23500.0,73.3977,73.4425,73.3977,73.435,23500.0
2015-04-20 15:20:00,98.36,98.37,98.23,98.31,17200.0,73.435,73.4425,73.3379,73.3977,17200.0
2015-04-20 15:25:00,98.3,98.3,98.12,98.16,35400.0,73.3902,73.3902,73.2558,73.2857,35400.0
2015-04-20 15:30:00,98.17,98.2,98.06,98.07,38600.0,73.2931,73.3155,73.211,73.2185,38600.0
2015-04-20 15:35:00,98.07,98.12,97.88,97.89,41600.0,73.2185,73.2558,73.0766,73.0841,41600.0
2015-04-20 15:40:00,97.89,97.91,97.76,97.76,58500.0,73.0841,73.099,72.987,72.987,58500.0
2015-04-20 15:45:00,97.75,97.91,97.74,97.74,72400.0,72.9796,73.099,72.9721,72.9721,72400.0
2015-04-20 15:50:00,97.73,97.79,97.69,97.72,79200.0,72.9646,73.0094,72.9348,72.9572,79200.0
2015-04-20 15:55:00,97.71,97.74,97.67,97.71,198700.0,72.9497,72.9721,72.9198,72.9497,198700.0
2015-04-21 09:30:00,97.83,98.15,97.32,97.48,73200.0,73.0393,73.2782,72.6585,72.778,73200.0
2015-04-21 09:35:00,97.53,97.65,97.11,97.43,47400.0,72.8153,72.9049,72.5017,72.7407,47400.0
2015-04-21 09:40:00,97.43,98.21,97.42,98.2,53100.0,72.7407,73.323,72.7332,73.3155,53100.0
2015-04-21 09:45:00,98.27,98.32,97.7,97.7,48500.0,73.3678,73.4051,72.9422,72.9422,48500.0
2015-04-21 09:50:00,97.71,97.92,97.57,97.57,33700.0,72.9497,73.1065,72.8452,72.8452,33700.0
2015-04-21 09:55:00,97.61,97.66,97.35,97.55,41400.0,72.875,72.9124,72.6809,72.8302,41400.0
2015-04-21 10:00:00,97.57,97.61,97.25,97.33,36000.0,72.8452,72.875,72.6063,72.666,36000.0
2015-04-21 10:05:00,97.37,97.39,97.1,97.3,37200.0,72.6959,72.7108,72.4943,72.6436,37200.0
2015-04-21 10:10:00,97.32,97.39,97.14,97.22,33400.0,72.6585,72.7108,72.5241,72.5839,33400.0
2015-04-21 10:15:00,97.21,97.38,97.16,97.22,21400.0,72.5764,72.7033,72.5391,72.5839,21400.0
2015-04-21 10:20:00,97.23,97.33,97.13,97.2,15300.0,72.5913,72.666,72.5167,72.5689,15300.0
2015-04-21 10:25:00,97.25,97.34,97.18,97.26,21600.0,72.6063,72.6735,72.554,72.6137,21600.0
2015-04-21 10:30:00,97.26,97.47,97.13,97.44,55800.0,72.6137,72.7705,72.5167,72.7481,55800.0
2015-04-21 10:35:00,97.45,97.61,97.32,97.61,37500.0,72.7556,72.875,72.6585,72.875,37500.0
2015-04-21 10:40:00,97.61,97.64,97.3,97.38,16100.0,72.875,72.8974,72.6436,72.7033,16100.0
2015-04-21 10:45:00,97.4,97.49,97.31,97.33,16600.0,72.7183,72.7855,72.6511,72.666,16600.0
2015-04-21 10:50:00,97.37,97.42,97.33,97.35,15300.0,72.6959,72.7332,72.666,72.6809,15300.0
2015-04-21 10:55:00,97.36,97.39,97.22,97.23,18300.0,72.6884,72.7108,72.5839,72.5913,18300.0
2015-04-21 11:00:00,97.22,97.32,97.17,97.24,12100.0,72.5839,72.6585,72.5465,72.5988,12100.0
2015-04-21 11:05:00,97.25,97.33,97.22,97.25,17400.0,72.6063,72.666,72.5839,72.6063,17400.0
2015-04-21 11:10:00,97.24,97.25,97.07,97.16,24200.0,72.5988,72.6063,72.4719,72.5391,24200.0
2015-04-21 11:15:00,97.17,97.22,97.07,97.08,16200.0,72.5465,72.5839,72.4719,72.4793,16200.0
2015-04-21 11:20:00,97.07,97.09,96.85,96.97,35600.0,72.4719,72.4868,72.3076,72.3972,35600.0
2015-04-21 11:25:00,96.98,97.06,96.84,97.06,25800.0,72.4047,72.4644,72.3002,72.4644,25800.0
2015-04-21 11:30:00,97.03,97.12,96.75,96.82,39600.0,72.442,72.5092,72.233,72.2852,39600.0
2015-04-21 11:35:00,96.8,97.02,96.8,96.91,24500.0,72.2703,72.4346,72.2703,72.3524,24500.0
2015-04-21 11:40:00,96.89,96.98,96.85,96.92,18200.0,72.3375,72.4047,72.3076,72.3599,18200.0
2015-04-21 11:45:00,96.91,96.91,96.46,96.66,37600.0,72.3524,72.3524,72.0165,72.1658,37600.0
2015-04-21 11:50:00,96.65,96.72,96.52,96.61,23300.0,72.1583,72.2106,72.0613,72.1285,23300.0
2015-04-21 11:55:00,96.6,96.68,96.57,96.59,24300.0,72.121,72.1807,72.0986,72.1135,24300.0
2015-04-21 12:00:00,96.6,96.69,96.41,96.51,39400.0,72.121,72.1882,71.9791,72.0538,39400.0
2015-04-21 12:05:00,96.51,96.61,96.44,96.6,22500.0,72.0538,72.1285,72.0015,72.121,22500.0
2015-04-21 12:10:00,96.59,96.61,96.47,96.57,16500.0,72.1135,72.1285,72.0239,72.0986,16500.0
2015-04-21 12:15:00,96.57,96.96,96.57,96.95,18000.0,72.0986,72.3898,72.0986,72.3823,18000.0
2015-04-21 12:20:00,96.95,96.96,96.75,96.91,23400.0,72.3823,72.3898,72.233,72.3524,23400.0
2015-04-21 12:25:00,96.91,96.95,96.77,96.81,15100.0,72.3524,72.3823,72.2479,72.2778,15100.0
2015-04-21 12:30:00,96.82,97.03,96.73,96.98,21100.0,72.2852,72.442,72.218,72.4047,21100.0
2015-04-21 12:35:00,96.97,97.01,96.84,97.01,21900.0,72.3972,72.4271,72.3002,72.4271,21900.0
2015-04-21 12:40:00,96.99,97.0,96.73,96.84,20700.0,72.4122,72.4196,72.218,72.3002,20700.0
2015-04-21 12:45:00,96.84,96.99,96.74,96.74,18700.0,72.3002,72.4122,72.2255,72.2255,18700.0
2015-04-21 12:50:00,96.73,96.9,96.65,96.85,17700.0,72.218,72.345,72.1583,72.3076,17700.0
2015-04-21 12:55:00,96.85,96.87,96.65,96.67,23100.0,72.3076,72.3226,72.1583,72.1732,23100.0
2015-04-21 13:00:00,96.65,96.82,96.59,96.81,22800.0,72.1583,72.2852,72.1135,72.2778,22800.0
2015-04-21 13:05:00,96.8,97.04,96.79,97.03,45400.0,72.2703,72.4495,72.2628,72.442,45400.0
2015-04-21 13:10:00,97.02,97.11,96.89,97.11,41700.0,72.4346,72.5017,72.3375,72.5017,41700.0
2015-04-21 13:15:00,97.09,97.11,96.98,97.02,24500.0,72.4868,72.5017,72.4047,72.4346,24500.0
2015-04-21 13:20:00,97.03,97.08,96.96,97.01,24300.0,72.442,72.4793,72.3898,72.4271,24300.0
2015-04-21 13:25:00,97.02,97.02,96.91,97.01,15600.0,72.4346,72.4346,72.3524,72.4271,15600.0
2015-04-21 13:30:00,97.01,97.06,96.95,97.03,31000.0,72.4271,72.4644,72.3823,72.442,31000.0
2015-04-21 13:35:00,97.05,97.06,96.82,96.82,21600.0,72.457,72.4644,72.2852,72.2852,21600.0
2015-04-21 13:40:00,96.83,96.93,96.8,96.86,13700.0,72.2927,72.3674,72.2703,72.3151,13700.0
2015-04-21 13:45:00,96.86,96.88,96.68,96.8,25000.0,72.3151,72.33,72.1807,72.2703,25000.0
2015-04-21 13:50:00,96.81,96.83,96.67,96.69,35900.0,72.2778,72.2927,72.1732,72.1882,35900.0
2015-04-21 13:55:00,96.67,96.73,96.58,96.58,25100.0,72.1732,72.218,72.1061,72.1061,25100.0
2015-04-21 14:00:00,96.55,96.65,96.52,96.61,24900.0,72.0837,72.1583,72.0613,72.1285,24900.0
2015-04-21 14:05:00,96.61,96.61,96.36,96.53,27700.0,72.1285,72.1285,71.9418,72.0687,27700.0
2015-04-21 14:10:00,96.54,96.58,96.45,96.58,26200.0,72.0762,72.1061,72.009,72.1061,26200.0
2015-04-21 14:15:00,96.56,96.65,96.51,96.62,28600.0,72.0911,72.1583,72.0538,72.1359,28600.0
2015-04-21 14:20:00,96.64,96.85,96.63,96.84,38800.0,72.1508,72.3076,72.1434,72.3002,38800.0
2015-04-21 14:25:00,96.83,96.89,96.74,96.89,40100.0,72.2927,72.3375,72.2255,72.3375,40100.0
2015-04-21 14:30:00,96.9,96.91,96.67,96.67,21200.0,72.345,72.3524,72.1732,72.1732,21200.0
2015-04-21 14:35:00,96.65,96.72,96.56,96.7,12700.0,72.1583,72.2106,72.0911,72.1956,12700.0
2015-04-21 14:40:00,96.71,96.73,96.5,96.5,27700.0,72.2031,72.218,72.0463,72.0463,27700.0
2015-04-21 14:45:00,96.5,96.7,96.47,96.69,34700.0,72.0463,72.1956,72.0239,72.1882,34700.0
2015-04-21 14:50:00,96.69,96.69,96.56,96.61,17600.0,72.1882,72.1882,72.0911,72.1285,17600.0
2015-04-21 14:55:00,96.63,96.67,96.56,96.66,18400.0,72.1434,72.1732,72.0911,72.1658,18400.0
2015-04-21 15:00:00,96.67,96.71,96.48,96.57,30500.0,72.1732,72.2031,72.0314,72.0986,30500.0
2015-04-21 15:05:00,96.56,96.63,96.49,96.6,30000.0,72.0911,72.1434,72.0389,72.121,30000.0
2015-04-21 15:10:00,96.6,96.71,96.6,96.66,31200.0,72.121,72.2031,72.121,72.1658,31200.0
2015-04-21 15:15:00,96.64,96.75,96.64,96.74,23500.0,72.1508,72.233,72.1508,72.2255,23500.0
2015-04-21 15:20:00,96.73,96.74,96.6,96.7,30500.0,72.218,72.2255,72.121,72.1956,30500.0
2015-04-21 15:25:00,96.7,96.7,96.42,96.44,40700.0,72.1956,72.1956,71.9866,72.0015,40700.0
2015-04-21 15:30:00,96.46,96.58,96.38,96.58,31800.0,72.0165,72.1061,71.9567,72.1061,31800.0
2015-04-21 15:35:00,96.58,96.7,96.56,96.65,29200.0,72.1061,72.1956,72.0911,72.1583,29200.0
2015-04-21 15:40:00,96.67,96.73,96.59,96.6,49900.0,72.1732,72.218,72.1135,72.121,49900.0
2015-04-21 15:45:00,96.6,96.64,96.57,96.58,90800.0,72.121,72.1508,72.0986,72.1061,90800.0
2015-04-21 15:50:00,96.57,96.65,96.55,96.63,78700.0,72.0986,72.1583,72.0837,72.1434,78700.0
2015-04-21 15:55:00,96.62,96.71,96.57,96.62,237500.0,72.1359,72.2031,72.0986,72.1359,237500.0
2015-04-22 09:30:00,96.94,97.29,96.94,97.01,62300.0,72.3748,72.6361,72.3748,72.4271,62300.0
2015-04-22 09:35:00,96.98,97.35,96.65,97.27,37000.0,72.4047,72.6809,72.1583,72.6212,37000.0
2015-04-22 09:40:00,97.31,97.6,97.27,97.39,49700.0,72.6511,72.8676,72.6212,72.7108,49700.0
2015-04-22 09:45:00,97.41,97.54,97.24,97.29,28800.0,72.7257,72.8228,72.5988,72.6361,28800.0
2015-04-22 09:50:00,97.26,97.47,97.17,97.44,24100.0,72.6137,72.7705,72.5465,72.7481,24100.0
2015-04-22 09:55:00,97.45,97.45,96.92,97.07,16500.0,72.7556,72.7556,72.3599,72.4719,16500.0
2015-04-22 10:00:00,97.09,97.32,96.64,96.81,52400.0,72.4868,72.6585,72.1508,72.2778,52400.0
2015-04-22 10:05:00,96.79,96.79,96.54,96.75,16300.0,72.2628,72.2628,72.0762,72.233,16300.0
2015-04-22 10:10:00,96.69,96.77,96.5,96.56,23100.0,72.1882,72.2479,72.0463,72.0911,23100.0
2015-04-22 10:15:00,96.56,96.65,96.33,96.35,22800.0,72.0911,72.1583,71.9194,71.9343,22800.0
2015-04-22 10:20:00,96.35,96.74,96.3,96.62,30000.0,71.9343,72.2255,71.897,72.1359,30000.0
2015-04-22 10:25:00,96.62,96.67,96.39,96.47,35100.0,72.1359,72.1732,71.9642,72.0239,35100.0
2015-04-22 10:30:00,96.5,97.28,96.48,97.01,78100.0,72.0463,72.6287,72.0314,72.4271,78100.0
2015-04-22 10:35:00,97.0,97.16,96.87,97.14,41200.0,72.4196,72.5391,72.3226,72.5241,41200.0
2015-04-22 10:40:00,97.14,97.51,97.11,97.44,58600.0,72.5241,72.8004,72.5017,72.7481,58600.0
2015-04-22 10:45:00,97.46,97.58,97.39,97.4,52100.0,72.7631,72.8526,72.7108,72.7183,52100.0
2015-04-22 10:50:00,97.4,97.53,97.32,97.38,35000.0,72.7183,72.8153,72.6585,72.7033,35000.0
2015-04-22 10:55:00,97.4,97.74,97.39,97.68,42100.0,72.7183,72.9721,72.7108,72.9273,42100.0
2015-04-22 11:00:00,97.65,97.76,97.44,97.72,33600.0,72.9049,72.987,72.7481,72.9572,33600.0
2015-04-22 11:05:00,97.75,97.98,97.69,97.88,36600.0,72.9796,73.1513,72.9348,73.0766,36600.0
2015-04-22 11:10:00,97.89,97.98,97.76,97.94,25600.0,73.0841,73.1513,72.987,73.1214,25600.0
2015-04-22 11:15:00,97.93,97.95,97.7,97.78,25400.0,73.114,73.1289,72.9422,73.002,25400.0
2015-04-22 11:20:00,97.75,97.86,97.71,97.84,39000.0,72.9796,73.0617,72.9497,73.0468,39000.0
2015-04-22 11:25:00,97.86,97.86,97.73,97.81,38600.0,73.0617,73.0617,72.9646,73.0244,38600.0
2015-04-22 11:30:00,97.81,97.85,97.56,97.57,33500.0,73.0244,73.0542,72.8377,72.8452,33500.0
2015-04-22 11:35:00,97.59,97.81,97.59,97.81,17900.0,72.8601,73.0244,72.8601,73.0244,17900.0
2015-04-22 11:40:00,97.81,97.82,97.68,97.79,35500.0,73.0244,73.0318,72.9273,73.0094,35500.0
2015-04-22 11:45:00,97.78,97.82,97.7,97.74,15000.0,73.002,73.0318,72.9422,72.9721,15000.0
2015-04-22 11:50:00,97.75,97.75,97.58,97.58,12300.0,72.9796,72.9796,72.8526,72.8526,12300.0
2015-04-22 11:55:00,97.6,97.71,97.6,97.66,15400.0,72.8676,72.9497,72.8676,72.9124,15400.0
2015-04-22 12:00:00,97.68,97.69,97.53,97.53,16300.0,72.9273,72.9348,72.8153,72.8153,16300.0
2015-04-22 12:05:00,97.53,97.53,97.39,97.43,16000.0,72.8153,72.8153,72.7108,72.7407,16000.0
2015-04-22 12:10:00,97.43,97.58,97.42,97.58,12300.0,72.7407,72.8526,72.7332,72.8526,12300.0
2015-04-22 12:15:00,97.62,97.75,97.51,97.68,12800.0,72.8825,72.9796,72.8004,72.9273,12800.0
2015-04-22 12:20:00,97.68,97.69,97.56,97.63,9100.0,72.9273,72.9348,72.8377,72.89,9100.0
2015-04-22 12:25:00,97.64,97.65,97.43,97.46,20000.0,72.8974,72.9049,72.7407,72.7631,20000.0
2015-04-22 12:30:00,97.46,97.53,97.42,97.52,43000.0,72.7631,72.8153,72.7332,72.8079,43000.0
2015-04-22 12:35:00,97.55,97.66,97.54,97.59,9300.0,72.8302,72.9124,72.8228,72.8601,9300.0
2015-04-22 12:40:00,97.6,97.89,97.55,97.89,14700.0,72.8676,73.0841,72.8302,73.0841,14700.0
2015-04-22 12:45:00,97.89,97.92,97.73,97.77,18100.0,73.0841,73.1065,72.9646,72.9945,18100.0
2015-04-22 12:50:00,97.78,97.94,97.78,97.84,21100.0,73.002,73.1214,73.002,73.0468,21100.0
2015-04-22 12:55:00,97.85,97.92,97.82,97.92,10700.0,73.0542,73.1065,73.0318,73.1065,10700.0
2015-04-22 13:00:00,97.93,97.94,97.73,97.78,36200.0,73.114,73.1214,72.9646,73.002,36200.0
2015-04-22 13:05:00,97.79,97.98,97.79,97.94,25200.0,73.0094,73.1513,73.0094,73.1214,25200.0
2015-04-22 13:10:00,97.94,97.97,97.85,97.94,17100.0,73.1214,73.1438,73.0542,73.1214,17100.0
2015-04-22 13:15:00,97.93,98.14,97.93,98.09,29700.0,73.114,73.2707,73.114,73.2334,29700.0
2015-04-22 13:20:00,98.1,98.13,98.06,98.1,23600.0,73.2409,73.2633,73.211,73.2409,23600.0
2015-04-22 13:25:00,98.11,98.14,98.05,98.09,20400.0,73.2483,73.2707,73.2035,73.2334,20400.0
2015-04-22 13:30:00,98.09,98.09,97.97,97.99,15100.0,73.2334,73.2334,73.1438,73.1588,15100.0
2015-04-22 13:35:00,97.98,98.2,97.96,98.13,24700.0,73.1513,73.3155,73.1364,73.2633,24700.0
2015-04-22 13:40:00,98.15,98.43,98.13,98.39,29300.0,73.2782,73.4873,73.2633,73.4574,29300.0
2015-04-22 13:45:00,98.44,98.6,98.41,98.54,26000.0,73.4947,73.6142,73.4723,73.5694,26000.0
2015-04-22 13:50:00,98.53,98.53,98.35,98.35,23900.0,73.5619,73.5619,73.4275,73.4275,23900.0
2015-04-22 13:55:00,98.35,98.54,98.33,98.44,20100.0,73.4275,73.5694,73.4126,73.4947,20100.0
2015-04-22 14:00:00,98.46,98.48,98.29,98.46,16200.0,73.5096,73.5246,73.3827,73.5096,16200.0
2015-04-22 14:05:00,98.46,98.55,98.38,98.52,17100.0,73.5096,73.5768,73.4499,73.5544,17100.0
2015-04-22 14:10:00,98.51,98.51,98.35,98.36,23100.0,73.547,73.547,73.4275,73.435,23100.0
2015-04-22 14:15:00,98.37,98.48,98.2,98.21,10100.0,73.4425,73.5246,73.3155,73.323,10100.0
2015-04-22 14:20:00,98.22,98.22,97.9,98.03,28600.0,73.3305,73.3305,73.0916,73.1886,28600.0
2015-04-22 14:25:00,98.02,98.07,97.94,98.02,15400.0,73.1811,73.2185,73.1214,73.1811,15400.0
2015-04-22 14:30:00,98.01,98.18,97.92,98.15,27900.0,73.1737,73.3006,73.1065,73.2782,27900.0
2015-04-22 14:35:00,98.15,98.37,98.12,98.21,22500.0,73.2782,73.4425,73.2558,73.323,22500.0
2015-04-22 14:40:00,98.22,98.24,98.15,98.16,20800.0,73.3305,73.3454,73.2782,73.2857,20800.0
2015-04-22 14:45:00,98.15,98.2,98.11,98.17,15800.0,73.2782,73.3155,73.2483,73.2931,15800.0
2015-04-22 14:50:00,98.16,98.24,97.92,97.94,34900.0,73.2857,73.3454,73.1065,73.1214,34900.0
2015-04-22 14:55:00,97.93,97.95,97.79,97.81,18200.0,73.114,73.1289,73.0094,73.0244,18200.0
2015-04-22 15:00:00,97.86,97.99,97.85,97.96,15600.0,73.0617,73.1588,73.0542,73.1364,15600.0
2015-04-22 15:05:00,97.96,97.99,97.86,97.9,21300.0,73.1364,73.1588,73.0617,73.0916,21300.0
2015-04-22 15:10:00,97.9,97.93,97.85,97.91,15600.0,73.0916,73.114,73.0542,73.099,15600.0
2015-04-22 15:15:00,97.92,97.93,97.76,97.76,23600.0,73.1065,73.114,72.987,72.987,23600.0
2015-04-22 15:20:00,97.75,97.81,97.69,97.81,33800.0,72.9796,73.0244,72.9348,73.0244,33800.0
2015-04-22 15:25:00,97.81,97.82,97.76,97.78,21300.0,73.0244,73.0318,72.987,73.002,21300.0
2015-04-22 15:30:00,97.77,97.79,97.54,97.61,37400.0,72.9945,73.0094,72.8228,72.875,37400.0
2015-04-22 15:35:00,97.61,97.65,97.55,97.62,30200.0,72.875,72.9049,72.8302,72.8825,30200.0
2015-04-22 15:40:00,97.61,97.66,97.59,97.66,43300.0,72.875,72.9124,72.8601,72.9124,43300.0
2015-04-22 15:45:00,97.67,97.79,97.67,97.76,63800.0,72.9198,73.0094,72.9198,72.987,63800.0
2015-04-22 15:50:00,97.77,97.84,97.75,97.83,105800.0,72.9945,73.0468,72.9796,73.0393,105800.0
2015-04-22 15:55:00,97.82,97.85,97.61,97.68,195700.0,73.0318,73.0542,72.875,72.9273,195700.0
2015-04-23 09:30:00,97.98,98.22,97.84,98.19,32700.0,73.1513,73.3305,73.0468,73.3081,32700.0
2015-04-23 09:35:00,98.19,98.47,98.11,98.22,21300.0,73.3081,73.5171,73.2483,73.3305,21300.0
2015-04-23 09:40:00,98.23,98.41,98.14,98.2,13000.0,73.3379,73.4723,73.2707,73.3155,13000.0
2015-04-23 09:45:00,98.29,98.68,98.25,98.47,21500.0,73.3827,73.6739,73.3529,73.5171,21500.0
2015-04-23 09:50:00,98.48,98.85,98.48,98.69,16500.0,73.5246,73.8008,73.5246,73.6814,16500.0
2015-04-23 09:55:00,98.66,98.69,98.54,98.6,23400.0,73.659,73.6814,73.5694,73.6142,23400.0
2015-04-23 10:00:00,98.61,98.72,98.39,98.39,34300.0,73.6216,73.7038,73.4574,73.4574,34300.0
2015-04-23 10:05:00,98.39,98.47,98.21,98.23,34700.0,73.4574,73.5171,73.323,73.3379,34700.0
2015-04-23 10:10:00,98.24,98.26,98.05,98.2,33100.0,73.3454,73.3603,73.2035,73.3155,33100.0
2015-04-23 10:15:00,98.15,98.23,98.07,98.07,14200.0,73.2782,73.3379,73.2185,73.2185,14200.0
2015-04-23 10:20:00,98.03,98.22,98.0,98.11,22000.0,73.1886,73.3305,73.1662,73.2483,22000.0
2015-04-23 10:25:00,98.11,98.2,98.05,98.06,12300.0,73.2483,73.3155,73.2035,73.211,12300.0
2015-04-23 10:30:00,98.06,98.1,97.91,98.1,11500.0,73.211,73.2409,73.099,73.2409,11500.0
2015-04-23 10:35:00,98.09,98.26,98.02,98.04,14400.0,73.2334,73.3603,73.1811,73.1961,14400.0
2015-04-23 10:40:00,98.03,98.33,98.02,98.33,11900.0,73.1886,73.4126,73.1811,73.4126,11900.0
2015-04-23 10:45:00,98.31,98.37,98.13,98.15,20700.0,73.3977,73.4425,73.2633,73.2782,20700.0
2015-04-23 10:50:00,98.16,98.26,98.03,98.06,21000.0,73.2857,73.3603,73.1886,73.211,21000.0
2015-04-23 10:55:00,98.04,98.15,98.0,98.1,12100.0,73.1961,73.2782,73.1662,73.2409,12100.0
2015-04-23 11:00:00,98.07,98.24,98.07,98.13,22300.0,73.2185,73.3454,73.2185,73.2633,22300.0
2015-04-23 11:05:00,98.15,98.4,98.14,98.39,13800.0,73.2782,73.4649,73.2707,73.4574,13800.0
2015-04-23 11:10:00,98.38,98.53,98.26,98.51,74600.0,73.4499,73.5619,73.3603,73.547,74600.0
2015-04-23 11:15:00,98.51,98.54,98.35,98.51,45200.0,73.547,73.5694,73.4275,73.547,45200.0
2015-04-23 11:20:00,98.53,98.64,98.45,98.56,34700.0,73.5619,73.644,73.5022,73.5843,34700.0
2015-04-23 11:25:00,98.57,98.77,98.56,98.75,46100.0,73.5918,73.7411,73.5843,73.7262,46100.0
2015-04-23 11:30:00,98.76,98.84,98.67,98.8,30500.0,73.7336,73.7934,73.6664,73.7635,30500.0
2015-04-23 11:35:00,98.81,98.87,98.75,98.78,20600.0,73.771,73.8158,73.7262,73.7486,20600.0
2015-04-23 11:40:00,98.79,98.86,98.75,98.82,19600.0,73.756,73.8083,73.7262,73.7784,19600.0
2015-04-23 11:45:00,98.82,98.88,98.74,98.79,42000.0,73.7784,73.8232,73.7187,73.756,42000.0
2015-04-23 11:50:00,98.78,99.13,98.78,99.13,40600.0,73.7486,74.0099,73.7486,74.0099,40600.0
2015-04-23 11:55:00,99.14,99.21,99.0,99.02,25700.0,74.0173,74.0696,73.9128,73.9277,25700.0
2015-04-23 12:00:00,99.03,99.08,98.92,98.99,22500.0,73.9352,73.9725,73.8531,73.9053,22500.0
2015-04-23 12:05:00,99.0,99.1,98.96,99.05,32000.0,73.9128,73.9875,73.8829,73.9501,32000.0
2015-04-23 12:10:00,99.02,99.05,98.92,99.02,22400.0,73.9277,73.9501,73.8531,73.9277,22400.0
2015-04-23 12:15:00,99.05,99.13,98.97,99.03,40400.0,73.9501,74.0099,73.8904,73.9352,40400.0
2015-04-23 12:20:00,99.06,99.08,98.99,99.06,12000.0,73.9576,73.9725,73.9053,73.9576,12000.0
2015-04-23 12:25:00,99.07,99.08,98.9,98.99,21000.0,73.9651,73.9725,73.8382,73.9053,21000.0
2015-04-23 12:30:00,98.98,99.11,98.95,99.11,22700.0,73.8979,73.9949,73.8755,73.9949,22700.0
2015-04-23 12:35:00,99.1,99.11,98.98,99.08,18800.0,73.9875,73.9949,73.8979,73.9725,18800.0
2015-04-23 12:40:00,99.08,99.14,99.03,99.05,30100.0,73.9725,74.0173,73.9352,73.9501,30100.0
2015-04-23 12:45:00,99.06,99.13,99.03,99.06,29000.0,73.9576,74.0099,73.9352,73.9576,29000.0
2015-04-23 12:50:00,99.06,99.19,99.05,99.19,32200.0,73.9576,74.0547,73.9501,74.0547,32200.0
2015-04-23 12:55:00,99.18,99.25,99.08,99.24,36700.0,74.0472,74.0995,73.9725,74.092,36700.0
2015-04-23 13:00:00,99.24,99.25,99.11,99.13,28100.0,74.092,74.0995,73.9949,74.0099,28100.0
2015-04-23 13:05:00,99.14,99.17,99.04,99.07,22000.0,74.0173,74.0397,73.9427,73.9651,22000.0
2015-04-23 13:10:00,99.09,99.2,99.09,99.11,10100.0,73.98,74.0621,73.98,73.9949,10100.0
2015-04-23 13:15:00,99.12,99.18,99.07,99.09,20800.0,74.0024,74.0472,73.9651,73.98,20800.0
2015-04-23 13:20:00,99.09,99.1,99.0,99.01,18700.0,73.98,73.9875,73.9128,73.9203,18700.0
2015-04-23 13:25:00,99.03,99.11,99.03,99.06,13300.0,73.9352,73.9949,73.9352,73.9576,13300.0
2015-04-23 13:30:00,99.05,99.08,98.97,98.97,31200.0,73.9501,73.9725,73.8904,73.8904,31200.0
2015-04-23 13:35:00,98.98,99.09,98.92,99.09,47900.0,73.8979,73.98,73.8531,73.98,47900.0
2015-04-23 13:40:00,99.08,99.09,98.96,99.01,22600.0,73.9725,73.98,73.8829,73.9203,22600.0
2015-04-23 13:45:00,99.0,99.05,98.95,98.95,18700.0,73.9128,73.9501,73.8755,73.8755,18700.0
2015-04-23 13:50:00,98.96,99.09,98.91,99.07,36900.0,73.8829,73.98,73.8456,73.9651,36900.0
2015-04-23 13:55:00,99.05,99.06,98.96,99.01,13800.0,73.9501,73.9576,73.8829,73.9203,13800.0
2015-04-23 14:00:00,98.99,99.01,98.8,98.82,25300.0,73.9053,73.9203,73.7635,73.7784,25300.0
2015-04-23 14:05:00,98.78,98.84,98.74,98.78,17600.0,73.7486,73.7934,73.7187,73.7486,17600.0
2015-04-23 14:10:00,98.79,98.83,98.42,98.43,28200.0,73.756,73.7859,73.4798,73.4873,28200.0
2015-04-23 14:15:00,98.45,98.54,98.4,98.4,21400.0,73.5022,73.5694,73.4649,73.4649,21400.0
2015-04-23 14:20:00,98.41,98.45,98.26,98.37,36700.0,73.4723,73.5022,73.3603,73.4425,36700.0
2015-04-23 14:25:00,98.39,98.46,98.33,98.36,23400.0,73.4574,73.5096,73.4126,73.435,23400.0
2015-04-23 14:30:00,98.37,98.48,98.29,98.39,27000.0,73.4425,73.5246,73.3827,73.4574,27000.0
2015-04-23 14:35:00,98.38,98.43,98.32,98.32,19200.0,73.4499,73.4873,73.4051,73.4051,19200.0
2015-04-23 14:40:00,98.31,98.46,98.25,98.43,20100.0,73.3977,73.5096,73.3529,73.4873,20100.0
2015-04-23 14:45:00,98.43,98.53,98.38,98.41,17900.0,73.4873,73.5619,73.4499,73.4723,17900.0
2015-04-23 14:50:00,98.45,98.47,98.4,98.47,19000.0,73.5022,73.5171,73.4649,73.5171,19000.0
2015-04-23 14:55:00,98.48,98.49,98.4,98.42,21500.0,73.5246,73.532,73.4649,73.4798,21500.0
2015-04-23 15:00:00,98.4,98.46,98.36,98.44,20800.0,73.4649,73.5096,73.435,73.4947,20800.0
2015-04-23 15:05:00,98.45,98.61,98.45,98.59,38100.0,73.5022,73.6216,73.5022,73.6067,38100.0
2015-04-23 15:10:00,98.6,98.7,98.59,98.65,28600.0,73.6142,73.6888,73.6067,73.6515,28600.0
2015-04-23 15:15:00,98.65,98.75,98.51,98.53,25600.0,73.6515,73.7262,73.547,73.5619,25600.0
2015-04-23 15:20:00,98.54,98.58,98.5,98.51,19000.0,73.5694,73.5992,73.5395,73.547,19000.0
2015-04-23 15:25:00,98.52,98.55,98.42,98.45,20900.0,73.5544,73.5768,73.4798,73.5022,20900.0
2015-04-23 15:30:00,98.45,98.48,98.36,98.38,30400.0,73.5022,73.5246,73.435,73.4499,30400.0
2015-04-23 15:35:00,98.36,98.42,98.33,98.35,27700.0,73.435,73.4798,73.4126,73.4275,27700.0
2015-04-23 15:40:00,98.33,98.37,98.26,98.27,45300.0,73.4126,73.4425,73.3603,73.3678,45300.0
2015-04-23 15:45:00,98.26,98.32,98.24,98.31,57700.0,73.3603,73.4051,73.3454,73.3977,57700.0
2015-04-23 15:50:00,98.31,98.32,98.27,98.3,43600.0,73.3977,73.4051,73.3678,73.3902,43600.0
2015-04-23 15:55:00,98.29,98.31,98.2,98.25,87400.0,73.3827,73.3977,73.3155,73.3529,87400.0
2015-04-24 09:30:00,97.9,97.97,97.01,97.01,92100.0,73.0916,73.1438,72.4271,72.4271,92100.0
2015-04-24 09:35:00,97.0,97.29,97.0,97.03,76100.0,72.4196,72.6361,72.4196,72.442,76100.0
2015-04-24 09:40:00,97.01,97.3,97.0,97.22,45900.0,72.4271,72.6436,72.4196,72.5839,45900.0
2015-04-24 09:45:00,97.2,97.2,96.85,96.91,63000.0,72.5689,72.5689,72.3076,72.3524,63000.0
2015-04-24 09:50:00,96.91,96.99,96.4,96.44,77600.0,72.3524,72.4122,71.9717,72.0015,77600.0
2015-04-24 09:55:00,96.4,96.65,96.36,96.43,54500.0,71.9717,72.1583,71.9418,71.9941,54500.0
2015-04-24 10:00:00,96.41,96.56,96.14,96.15,69400.0,71.9791,72.0911,71.7776,71.785,69400.0
2015-04-24 10:05:00,96.14,96.21,96.01,96.04,58100.0,71.7776,71.8298,71.6805,71.7029,58100.0
2015-04-24 10:10:00,96.04,96.12,95.91,96.12,64100.0,71.7029,71.7626,71.6058,71.7626,64100.0
2015-04-24 10:15:00,96.1,96.31,96.02,96.24,40000.0,71.7477,71.9045,71.688,71.8522,40000.0
2015-04-24 10:20:00,96.21,96.21,96.06,96.13,46700.0,71.8298,71.8298,71.7178,71.7701,46700.0
2015-04-24 10:25:00,96.11,96.21,96.02,96.08,30700.0,71.7552,71.8298,71.688,71.7328,30700.0
2015-04-24 10:30:00,96.09,96.42,96.07,96.4,36500.0,71.7402,71.9866,71.7253,71.9717,36500.0
2015-04-24 10:35:00,96.41,96.48,96.35,96.41,37300.0,71.9791,72.0314,71.9343,71.9791,37300.0
2015-04-24 10:40:00,96.41,96.53,96.36,96.52,37500.0,71.9791,72.0687,71.9418,72.0613,37500.0
2015-04-24 10:45:00,96.51,96.74,96.48,96.62,38100.0,72.0538,72.2255,72.0314,72.1359,38100.0
2015-04-24 10:50:00,96.62,96.66,96.47,96.5,33300.0,72.1359,72.1658,72.0239,72.0463,33300.0
2015-04-24 10:55:00,96.49,96.52,96.4,96.4,21000.0,72.0389,72.0613,71.9717,71.9717,21000.0
2015-04-24 11:00:00,96.4,96.57,96.39,96.5,20600.0,71.9717,72.0986,71.9642,72.0463,20600.0
2015-04-24 11:05:00,96.5,96.69,96.5,96.67,27700.0,72.0463,72.1882,72.0463,72.1732,27700.0
2015-04-24 11:10:00,96.68,96.87,96.67,96.83,23600.0,72.1807,72.3226,72.1732,72.2927,23600.0
2015-04-24 11:15:00,96.83,96.89,96.77,96.89,27600.0,72.2927,72.3375,72.2479,72.3375,27600.0
2015-04-24 11:20:00,96.88,97.02,96.85,97.02,25300.0,72.33,72.4346,72.3076,72.4346,25300.0
2015-04-24 11:25:00,97.02,97.1,96.9,96.97,27000.0,72.4346,72.4943,72.345,72.3972,27000.0
2015-04-24 11:30:00,96.98,97.12,96.97,97.03,29500.0,72.4047,72.5092,72.3972,72.442,29500.0
2015-04-24 11:35:00,97.03,97.03,96.93,96.93,18100.0,72.442,72.442,72.3674,72.3674,18100.0
2015-04-24 11:40:00,96.92,96.95,96.81,96.81,21200.0,72.3599,72.3823,72.2778,72.2778,21200.0
2015-04-24 11:45:00,96.81,96.83,96.67,96.71,11900.0,72.2778,72.2927,72.1732,72.2031,11900.0
2015-04-24 11:50:00,96.7,96.72,96.59,96.69,29000.0,72.1956,72.2106,72.1135,72.1882,29000.0
2015-04-24 11:55:00,96.68,96.81,96.66,96.78,22900.0,72.1807,72.2778,72.1658,72.2554,22900.0
2015-04-24 12:00:00,96.79,96.94,96.79,96.87,11100.0,72.2628,72.3748,72.2628,72.3226,11100.0
2015-04-24 12:05:00,96.87,96.96,96.75,96.87,20300.0,72.3226,72.3898,72.233,72.3226,20300.0
2015-04-24 12:10:00,96.89,96.89,96.76,96.78,10200.0,72.3375,72.3375,72.2404,72.2554,10200.0
2015-04-24 12:15:00,96.78,96.78,96.7,96.74,15900.0,72.2554,72.2554,72.1956,72.2255,15900.0
2015-04-24 12:20:00,96.74,96.9,96.7,96.77,12400.0,72.2255,72.345,72.1956,72.2479,12400.0
2015-04-24 12:25:00,96.79,97.15,96.79,97.14,66400.0,72.2628,72.5316,72.2628,72.5241,66400.0
2015-04-24 12:30:00,97.14,97.15,96.97,96.98,26300.0,72.5241,72.5316,72.3972,72.4047,26300.0
2015-04-24 12:35:00,96.97,96.99,96.83,96.85,11300.0,72.3972,72.4122,72.2927,72.3076,11300.0
2015-04-24 12:40:00,96.84,96.9,96.76,96.8,15000.0,72.3002,72.345,72.2404,72.2703,15000.0
2015-04-24 12:45:00,96.82,96.84,96.55,96.56,12400.0,72.2852,72.3002,72.0837,72.0911,12400.0
2015-04-24 12:50:00,96.56,96.58,96.47,96.49,33700.0,72.0911,72.1061,72.0239,72.0389,33700.0
2015-04-24 12:55:00,96.47,96.79,96.47,96.78,18800.0,72.0239,72.2628,72.0239,72.2554,18800.0
2015-04-24 13:00:00,96.8,96.86,96.71,96.71,22300.0,72.2703,72.3151,72.2031,72.2031,22300.0
2015-04-24 13:05:00,96.72,96.79,96.58,96.77,22700.0,72.2106,72.2628,72.1061,72.2479,22700.0
2015-04-24 13:10:00,96.76,96.84,96.7,96.72,17300.0,72.2404,72.3002,72.1956,72.2106,17300.0
2015-04-24 13:15:00,96.72,96.9,96.71,96.87,17000.0,72.2106,72.345,72.2031,72.3226,17000.0
2015-04-24 13:20:00,96.87,96.93,96.76,96.91,18000.0,72.3226,72.3674,72.2404,72.3524,18000.0
2015-04-24 13:25:00,96.96,96.97,96.86,96.88,15900.0,72.3898,72.3972,72.3151,72.33,15900.0
2015-04-24 13:30:00,96.89,96.91,96.82,96.86,15100.0,72.3375,72.3524,72.2852,72.3151,15100.0
2015-04-24 13:35:00,96.87,96.87,96.68,96.7,32300.0,72.3226,72.3226,72.1807,72.1956,32300.0
2015-04-24 13:40:00,96.7,96.8,96.61,96.8,14900.0,72.1956,72.2703,72.1285,72.2703,14900.0
2015-04-24 13:45:00,96.79,96.8,96.61,96.63,15300.0,72.2628,72.2703,72.1285,72.1434,15300.0
2015-04-24 13:50:00,96.65,96.72,96.64,96.66,17800.0,72.1583,72.2106,72.1508,72.1658,17800.0
2015-04-24 13:55:00,96.67,96.68,96.44,96.47,16400.0,72.1732,72.1807,72.0015,72.0239,16400.0
2015-04-24 14:00:00,96.48,96.54,96.42,96.42,19700.0,72.0314,72.0762,71.9866,71.9866,19700.0
2015-04-24 14:05:00,96.39,96.42,96.33,96.37,18100.0,71.9642,71.9866,71.9194,71.9493,18100.0
2015-04-24 14:10:00,96.36,96.39,96.2,96.2,51600.0,71.9418,71.9642,71.8223,71.8223,51600.0
2015-04-24 14:15:00,96.21,96.35,96.2,96.3,17800.0,71.8298,71.9343,71.8223,71.897,17800.0
2015-04-24 14:20:00,96.31,96.37,96.28,96.31,23800.0,71.9045,71.9493,71.8821,71.9045,23800.0
2015-04-24 14:25:00,96.31,96.31,96.21,96.26,19900.0,71.9045,71.9045,71.8298,71.8671,19900.0
2015-04-24 14:30:00,96.26,96.29,96.25,96.29,14500.0,71.8671,71.8895,71.8597,71.8895,14500.0
2015-04-24 14:35:00,96.29,96.3,96.16,96.2,19300.0,71.8895,71.897,71.7925,71.8223,19300.0
2015-04-24 14:40:00,96.2,96.35,96.16,96.34,33400.0,71.8223,71.9343,71.7925,71.9269,33400.0
2015-04-24 14:45:00,96.35,96.44,96.3,96.33,13900.0,71.9343,72.0015,71.897,71.9194,13900.0
2015-04-24 14:50:00,96.32,96.33,96.1,96.18,24800.0,71.9119,71.9194,71.7477,71.8074,24800.0
2015-04-24 14:55:00,96.18,96.18,96.06,96.06,28100.0,71.8074,71.8074,71.7178,71.7178,28100.0
2015-04-24 15:00:00,96.06,96.26,96.06,96.17,27000.0,71.7178,71.8671,71.7178,71.7999,27000.0
2015-04-24 15:05:00,96.16,96.2,96.12,96.13,22000.0,71.7925,71.8223,71.7626,71.7701,22000.0
2015-04-24 15:10:00,96.14,96.31,96.14,96.26,17900.0,71.7776,71.9045,71.7776,71.8671,17900.0
2015-04-24 15:15:00,96.25,96.38,96.24,96.35,26900.0,71.8597,71.9567,71.8522,71.9343,26900.0
2015-04-24 15:20:00,96.35,96.68,96.34,96.62,40200.0,71.9343,72.1807,71.9269,72.1359,40200.0
2015-04-24 15:25:00,96.62,96.8,96.6,96.78,36400.0,72.1359,72.2703,72.121,72.2554,36400.0
2015-04-24 15:30:00,96.77,96.83,96.68,96.74,52600.0,72.2479,72.2927,72.1807,72.2255,52600.0
2015-04-24 15:35:00,96.75,97.0,96.74,96.98,53500.0,72.233,72.4196,72.2255,72.4047,53500.0
2015-04-24 15:40:00,96.97,97.0,96.76,96.79,50700.0,72.3972,72.4196,72.2404,72.2628,50700.0
2015-04-24 15:45:00,96.79,96.86,96.77,96.83,55500.0,72.2628,72.3151,72.2479,72.2927,55500.0
2015-04-24 15:50:00,96.84,96.84,96.73,96.77,76800.0,72.3002,72.3002,72.218,72.2479,76800.0
2015-04-24 15:55:00,96.76,96.78,96.66,96.73,103700.0,72.2404,72.2554,72.1658,72.218,103700.0
2015-04-27 09:30:00,97.55,97.92,97.48,97.7,94400.0,72.8302,73.1065,72.778,72.9422,94400.0
2015-04-27 09:35:00,97.67,97.81,97.61,97.65,52200.0,72.9198,73.0244,72.875,72.9049,52200.0
2015-04-27 09:40:00,97.66,97.7,97.57,97.65,44800.0,72.9124,72.9422,72.8452,72.9049,44800.0
2015-04-27 09:45:00,97.62,97.69,97.48,97.64,86600.0,72.8825,72.9348,72.778,72.8974,86600.0
2015-04-27 09:50:00,97.67,97.92,97.67,97.81,23400.0,72.9198,73.1065,72.9198,73.0244,23400.0
2015-04-27 09:55:00,97.85,97.86,97.54,97.54,25900.0,73.0542,73.0617,72.8228,72.8228,25900.0
2015-04-27 10:00:00,97.57,97.96,97.56,97.71,34000.0,72.8452,73.1364,72.8377,72.9497,34000.0
2015-04-27 10:05:00,97.69,97.77,97.62,97.63,34700.0,72.9348,72.9945,72.8825,72.89,34700.0
2015-04-27 10:10:00,97.63,97.75,97.56,97.65,23700.0,72.89,72.9796,72.8377,72.9049,23700.0
2015-04-27 10:15:00,97.64,97.65,97.47,97.62,22100.0,72.8974,72.9049,72.7705,72.8825,22100.0
2015-04-27 10:20:00,97.64,97.72,97.55,97.57,16800.0,72.8974,72.9572,72.8302,72.8452,16800.0
2015-04-27 10:25:00,97.58,97.58,97.39,97.45,22300.0,72.8526,72.8526,72.7108,72.7556,22300.0
2015-04-27 10:30:00,97.47,97.54,97.35,97.51,25200.0,72.7705,72.8228,72.6809,72.8004,25200.0
2015-04-27 10:35:00,97.48,97.49,97.41,97.46,14400.0,72.778,72.7855,72.7257,72.7631,14400.0
2015-04-27 10:40:00,97.47,97.56,97.38,97.48,28500.0,72.7705,72.8377,72.7033,72.778,28500.0
2015-04-27 10:45:00,97.48,97.54,97.17,97.24,43400.0,72.778,72.8228,72.5465,72.5988,43400.0
2015-04-27 10:50:00,97.21,97.27,97.17,97.27,17500.0,72.5764,72.6212,72.5465,72.6212,17500.0
2015-04-27 10:55:00,97.27,97.28,97.1,97.13,25500.0,72.6212,72.6287,72.4943,72.5167,25500.0
2015-04-27 11:00:00,97.12,97.21,96.96,96.96,39700.0,72.5092,72.5764,72.3898,72.3898,39700.0
2015-04-27 11:05:00,96.95,97.11,96.85,97.04,22100.0,72.3823,72.5017,72.3076,72.4495,22100.0
2015-04-27 11:10:00,97.06,97.18,97.05,97.16,19200.0,72.4644,72.554,72.457,72.5391,19200.0
2015-04-27 11:15:00,97.14,97.16,97.04,97.04,15900.0,72.5241,72.5391,72.4495,72.4495,15900.0
2015-04-27 11:20:00,97.03,97.18,97.02,97.12,28300.0,72.442,72.554,72.4346,72.5092,28300.0
2015-04-27 11:25:00,97.12,97.2,97.02,97.2,14600.0,72.5092,72.5689,72.4346,72.5689,14600.0
2015-04-27 11:30:00,97.21,97.29,97.09,97.2,14700.0,72.5764,72.6361,72.4868,72.5689,14700.0
2015-04-27 11:35:00,97.19,97.2,97.1,97.12,12900.0,72.5615,72.5689,72.4943,72.5092,12900.0
2015-04-27 11:40:00,97.13,97.26,97.06,97.1,25600.0,72.5167,72.6137,72.4644,72.4943,25600.0
2015-04-27 11:45:00,97.08,97.26,97.02,97.02,34000.0,72.4793,72.6137,72.4346,72.4346,34000.0
2015-04-27 11:50:00,97.03,97.18,97.02,97.1,14600.0,72.442,72.554,72.4346,72.4943,14600.0
2015-04-27 11:55:00,97.12,97.19,97.0,97.07,27100.0,72.5092,72.5615,72.4196,72.4719,27100.0
2015-04-27 12:00:00,97.07,97.11,96.99,97.02,16800.0,72.4719,72.5017,72.4122,72.4346,16800.0
2015-04-27 12:05:00,97.0,97.07,96.95,97.0,23900.0,72.4196,72.4719,72.3823,72.4196,23900.0
2015-04-27 12:10:00,97.0,97.05,96.96,97.0,23200.0,72.4196,72.457,72.3898,72.4196,23200.0
2015-04-27 12:15:00,97.0,97.0,96.76,96.79,24000.0,72.4196,72.4196,72.2404,72.2628,24000.0
2015-04-27 12:20:00,96.78,96.94,96.78,96.88,35400.0,72.2554,72.3748,72.2554,72.33,35400.0
2015-04-27 12:25:00,96.88,96.93,96.75,96.79,17400.0,72.33,72.3674,72.233,72.2628,17400.0
2015-04-27 12:30:00,96.79,96.81,96.66,96.7,25300.0,72.2628,72.2778,72.1658,72.1956,25300.0
2015-04-27 12:35:00,96.7,96.74,96.6,96.66,26200.0,72.1956,72.2255,72.121,72.1658,26200.0
2015-04-27 12:40:00,96.64,96.73,96.59,96.72,17500.0,72.1508,72.218,72.1135,72.2106,17500.0
2015-04-27 12:45:00,96.7,96.74,96.61,96.63,16800.0,72.1956,72.2255,72.1285,72.1434,16800.0
2015-04-27 12:50:00,96.63,96.74,96.56,96.71,24100.0,72.1434,72.2255,72.0911,72.2031,24100.0
2015-04-27 12:55:00,96.7,96.76,96.62,96.67,19100.0,72.1956,72.2404,72.1359,72.1732,19100.0
2015-04-27 13:00:00,96.68,96.83,96.66,96.74,21200.0,72.1807,72.2927,72.1658,72.2255,21200.0
2015-04-27 13:05:00,96.75,96.97,96.73,96.91,22300.0,72.233,72.3972,72.218,72.3524,22300.0
2015-04-27 13:10:00,96.92,96.92,96.73,96.85,17300.0,72.3599,72.3599,72.218,72.3076,17300.0
2015-04-27 13:15:00,96.85,96.9,96.77,96.9,14300.0,72.3076,72.345,72.2479,72.345,14300.0
2015-04-27 13:20:00,96.89,96.92,96.76,96.83,16900.0,72.3375,72.3599,72.2404,72.2927,16900.0
2015-04-27 13:25:00,96.81,96.9,96.81,96.86,25900.0,72.2778,72.345,72.2778,72.3151,25900.0
2015-04-27 13:30:00,96.85,96.9,96.75,96.76,22400.0,72.3076,72.345,72.233,72.2404,22400.0
2015-04-27 13:35:00,96.76,96.85,96.71,96.84,15000.0,72.2404,72.3076,72.2031,72.3002,15000.0
2015-04-27 13:40:00,96.86,96.91,96.8,96.88,12200.0,72.3151,72.3524,72.2703,72.33,12200.0
2015-04-27 13:45:00,96.9,96.92,96.74,96.74,12500.0,72.345,72.3599,72.2255,72.2255,12500.0
2015-04-27 13:50:00,96.78,96.9,96.74,96.77,9200.0,72.2554,72.345,72.2255,72.2479,9200.0
2015-04-27 13:55:00,96.75,96.78,96.69,96.78,17600.0,72.233,72.2554,72.1882,72.2554,17600.0
2015-04-27 14:00:00,96.79,97.0,96.76,96.97,13800.0,72.2628,72.4196,72.2404,72.3972,13800.0
2015-04-27 14:05:00,96.97,96.98,96.86,96.88,15400.0,72.3972,72.4047,72.3151,72.33,15400.0
2015-04-27 14:10:00,96.86,96.88,96.77,96.78,11500.0,72.3151,72.33,72.2479,72.2554,11500.0
2015-04-27 14:15:00,96.79,96.84,96.73,96.81,15300.0,72.2628,72.3002,72.218,72.2778,15300.0
2015-04-27 14:20:00,96.82,96.91,96.82,96.86,14800.0,72.2852,72.3524,72.2852,72.3151,14800.0
2015-04-27 14:25:00,96.86,97.05,96.86,96.98,21800.0,72.3151,72.457,72.3151,72.4047,21800.0
2015-04-27 14:30:00,97.0,97.0,96.83,96.93,18200.0,72.4196,72.4196,72.2927,72.3674,18200.0
2015-04-27 14:35:00,96.94,97.03,96.79,96.85,28000.0,72.3748,72.442,72.2628,72.3076,28000.0
2015-04-27 14:40:00,96.86,97.01,96.85,96.98,21000.0,72.3151,72.4271,72.3076,72.4047,21000.0
2015-04-27 14:45:00,97.0,97.17,96.98,97.14,35100.0,72.4196,72.5465,72.4047,72.5241,35100.0
2015-04-27 14:50:00,97.14,97.27,97.12,97.22,21500.0,72.5241,72.6212,72.5092,72.5839,21500.0
2015-04-27 14:55:00,97.23,97.27,97.16,97.2,18500.0,72.5913,72.6212,72.5391,72.5689,18500.0
2015-04-27 15:00:00,97.2,97.29,97.16,97.24,25100.0,72.5689,72.6361,72.5391,72.5988,25100.0
2015-04-27 15:05:00,97.24,97.4,97.24,97.36,48500.0,72.5988,72.7183,72.5988,72.6884,48500.0
2015-04-27 15:10:00,97.34,97.46,97.3,97.33,39400.0,72.6735,72.7631,72.6436,72.666,39400.0
2015-04-27 15:15:00,97.33,97.36,97.17,97.19,42700.0,72.666,72.6884,72.5465,72.5615,42700.0
2015-04-27 15:20:00,97.19,97.32,97.18,97.32,27000.0,72.5615,72.6585,72.554,72.6585,27000.0
2015-04-27 15:25:00,97.31,97.39,97.29,97.33,31700.0,72.6511,72.7108,72.6361,72.666,31700.0
2015-04-27 15:30:00,97.32,97.33,97.19,97.22,38400.0,72.6585,72.666,72.5615,72.5839,38400.0
2015-04-27 15:35:00,97.22,97.36,97.21,97.34,38900.0,72.5839,72.6884,72.5764,72.6735,38900.0
2015-04-27 15:40:00,97.34,97.42,97.24,97.39,43500.0,72.6735,72.7332,72.5988,72.7108,43500.0
2015-04-27 15:45:00,97.38,97.42,97.23,97.32,82700.0,72.7033,72.7332,72.5913,72.6585,82700.0
2015-04-27 15:50:00,97.32,97.37,97.31,97.33,100900.0,72.6585,72.6959,72.6511,72.666,100900.0
2015-04-27 15:55:00,97.34,97.4,97.26,97.37,129900.0,72.6735,72.7183,72.6137,72.6959,129900.0
2015-04-28 09:30:00,97.64,98.25,97.64,98.15,89700.0,72.8974,73.3529,72.8974,73.2782,89700.0
2015-04-28 09:35:00,98.2,98.22,97.76,97.87,33300.0,73.3155,73.3305,72.987,73.0692,33300.0
2015-04-28 09:40:00,97.88,98.21,97.81,98.0,70700.0,73.0766,73.323,73.0244,73.1662,70700.0
2015-04-28 09:45:00,98.0,98.09,97.86,97.91,16800.0,73.1662,73.2334,73.0617,73.099,16800.0
2015-04-28 09:50:00,97.96,98.03,97.78,97.86,33800.0,73.1364,73.1886,73.002,73.0617,33800.0
2015-04-28 09:55:00,97.87,98.05,97.87,98.03,41500.0,73.0692,73.2035,73.0692,73.1886,41500.0
2015-04-28 10:00:00,98.03,98.19,97.9,98.15,57800.0,73.1886,73.3081,73.0916,73.2782,57800.0
2015-04-28 10:05:00,98.14,98.35,97.96,98.26,69100.0,73.2707,73.4275,73.1364,73.3603,69100.0
2015-04-28 10:10:00,98.26,98.31,98.13,98.19,39300.0,73.3603,73.3977,73.2633,73.3081,39300.0
2015-04-28 10:15:00,98.16,98.5,98.15,98.44,73900.0,73.2857,73.5395,73.2782,73.4947,73900.0
2015-04-28 10:20:00,98.44,98.47,98.19,98.19,49600.0,73.4947,73.5171,73.3081,73.3081,49600.0
2015-04-28 10:25:00,98.2,98.21,97.79,97.85,42700.0,73.3155,73.323,73.0094,73.0542,42700.0
2015-04-28 10:30:00,97.83,98.03,97.83,97.89,45500.0,73.0393,73.1886,73.0393,73.0841,45500.0
2015-04-28 10:35:00,97.87,97.91,97.77,97.89,30900.0,73.0692,73.099,72.9945,73.0841,30900.0
2015-04-28 10:40:00,97.91,97.91,97.75,97.75,66100.0,73.099,73.099,72.9796,72.9796,66100.0
2015-04-28 10:45:00,97.76,97.82,97.75,97.77,56300.0,72.987,73.0318,72.9796,72.9945,56300.0
2015-04-28 10:50:00,97.79,97.85,97.75,97.81,33700.0,73.0094,73.0542,72.9796,73.0244,33700.0
2015-04-28 10:55:00,97.83,97.85,97.79,97.81,17700.0,73.0393,73.0542,73.0094,73.0244,17700.0
2015-04-28 11:00:00,97.82,98.1,97.8,98.03,41100.0,73.0318,73.2409,73.0169,73.1886,41100.0
2015-04-28 11:05:00,98.02,98.03,97.88,97.92,31300.0,73.1811,73.1886,73.0766,73.1065,31300.0
2015-04-28 11:10:00,97.9,98.0,97.82,97.88,34800.0,73.0916,73.1662,73.0318,73.0766,34800.0
2015-04-28 11:15:00,97.87,97.98,97.81,97.84,27700.0,73.0692,73.1513,73.0244,73.0468,27700.0
2015-04-28 11:20:00,97.86,97.86,97.75,97.75,34100.0,73.0617,73.0617,72.9796,72.9796,34100.0
2015-04-28 11:25:00,97.75,97.8,97.75,97.75,27400.0,72.9796,73.0169,72.9796,72.9796,27400.0
2015-04-28 11:30:00,97.76,97.93,97.76,97.91,15000.0,72.987,73.114,72.987,73.099,15000.0
2015-04-28 11:35:00,97.9,98.06,97.88,98.02,16400.0,73.0916,73.211,73.0766,73.1811,16400.0
2015-04-28 11:40:00,97.99,98.05,97.86,97.92,19400.0,73.1588,73.2035,73.0617,73.1065,19400.0
2015-04-28 11:45:00,97.96,98.0,97.9,97.97,32600.0,73.1364,73.1662,73.0916,73.1438,32600.0
2015-04-28 11:50:00,97.95,97.98,97.89,97.92,10400.0,73.1289,73.1513,73.0841,73.1065,10400.0
2015-04-28 11:55:00,97.93,98.0,97.86,97.91,31700.0,73.114,73.1662,73.0617,73.099,31700.0
2015-04-28 12:00:00,97.91,97.91,97.76,97.77,18700.0,73.099,73.099,72.987,72.9945,18700.0
2015-04-28 12:05:00,97.76,97.84,97.75,97.83,15800.0,72.987,73.0468,72.9796,73.0393,15800.0
2015-04-28 12:10:00,97.84,97.89,97.81,97.85,16600.0,73.0468,73.0841,73.0244,73.0542,16600.0
2015-04-28 12:15:00,97.87,97.92,97.83,97.87,11300.0,73.0692,73.1065,73.0393,73.0692,11300.0
2015-04-28 12:20:00,97.85,97.89,97.83,97.89,9100.0,73.0542,73.0841,73.0393,73.0841,9100.0
2015-04-28 12:25:00,97.87,97.88,97.78,97.78,19300.0,73.0692,73.0766,73.002,73.002,19300.0
2015-04-28 12:30:00,97.77,98.01,97.77,97.96,18300.0,72.9945,73.1737,72.9945,73.1364,18300.0
2015-04-28 12:35:00,97.98,97.99,97.82,97.85,22100.0,73.1513,73.1588,73.0318,73.0542,22100.0
2015-04-28 12:40:00,97.84,98.23,97.83,98.2,46600.0,73.0468,73.3379,73.0393,73.3155,46600.0
2015-04-28 12:45:00,98.22,98.25,98.11,98.12,27100.0,73.3305,73.3529,73.2483,73.2558,27100.0
2015-04-28 12:50:00,98.1,98.16,98.06,98.11,36500.0,73.2409,73.2857,73.211,73.2483,36500.0
2015-04-28 12:55:00,98.11,98.28,98.11,98.25,23700.0,73.2483,73.3753,73.2483,73.3529,23700.0
2015-04-28 13:00:00,98.25,98.26,98.13,98.16,19100.0,73.3529,73.3603,73.2633,73.2857,19100.0
2015-04-28 13:05:00,98.16,98.28,98.12,98.25,21100.0,73.2857,73.3753,73.2558,73.3529,21100.0
2015-04-28 13:10:00,98.27,98.33,98.25,98.28,18400.0,73.3678,73.4126,73.3529,73.3753,18400.0
2015-04-28 13:15:00,98.25,98.32,98.25,98.27,15900.0,73.3529,73.4051,73.3529,73.3678,15900.0
2015-04-28 13:20:00,98.26,98.37,98.25,98.31,27400.0,73.3603,73.4425,73.3529,73.3977,27400.0
2015-04-28 13:25:00,98.33,98.42,98.29,98.41,56100.0,73.4126,73.4798,73.3827,73.4723,56100.0
2015-04-28 13:30:00,98.42,98.54,98.4,98.52,61400.0,73.4798,73.5694,73.4649,73.5544,61400.0
2015-04-28 13:35:00,98.53,98.72,98.53,98.71,77000.0,73.5619,73.7038,73.5619,73.6963,77000.0
2015-04-28 13:40:00,98.72,98.75,98.59,98.61,100200.0,73.7038,73.7262,73.6067,73.6216,100200.0
2015-04-28 13:45:00,98.61,98.68,98.5,98.52,77000.0,73.6216,73.6739,73.5395,73.5544,77000.0
2015-04-28 13:50:00,98.55,98.62,98.47,98.55,41000.0,73.5768,73.6291,73.5171,73.5768,41000.0
2015-04-28 13:55:00,98.55,98.57,98.46,98.5,14300.0,73.5768,73.5918,73.5096,73.5395,14300.0
2015-04-28 14:00:00,98.5,98.51,98.36,98.49,26400.0,73.5395,73.547,73.435,73.532,26400.0
2015-04-28 14:05:00,98.5,98.56,98.42,98.56,17300.0,73.5395,73.5843,73.4798,73.5843,17300.0
2015-04-28 14:10:00,98.55,98.64,98.52,98.61,21000.0,73.5768,73.644,73.5544,73.6216,21000.0
2015-04-28 14:15:00,98.62,98.71,98.59,98.67,21200.0,73.6291,73.6963,73.6067,73.6664,21200.0
2015-04-28 14:20:00,98.67,98.69,98.61,98.69,21500.0,73.6664,73.6814,73.6216,73.6814,21500.0
2015-04-28 14:25:00,98.68,98.81,98.68,98.73,34100.0,73.6739,73.771,73.6739,73.7112,34100.0
2015-04-28 14:30:00,98.72,98.79,98.63,98.76,35700.0,73.7038,73.756,73.6366,73.7336,35700.0
2015-04-28 14:35:00,98.75,98.81,98.69,98.77,25100.0,73.7262,73.771,73.6814,73.7411,25100.0
2015-04-28 14:40:00,98.76,98.77,98.67,98.67,33900.0,73.7336,73.7411,73.6664,73.6664,33900.0
2015-04-28 14:45:00,98.67,98.72,98.62,98.72,20600.0,73.6664,73.7038,73.6291,73.7038,20600.0
2015-04-28 14:50:00,98.72,98.75,98.66,98.68,21700.0,73.7038,73.7262,73.659,73.6739,21700.0
2015-04-28 14:55:00,98.66,98.72,98.59,98.69,21000.0,73.659,73.7038,73.6067,73.6814,21000.0
2015-04-28 15:00:00,98.69,98.76,98.63,98.68,40200.0,73.6814,73.7336,73.6366,73.6739,40200.0
2015-04-28 15:05:00,98.69,98.75,98.66,98.7,39300.0,73.6814,73.7262,73.659,73.6888,39300.0
2015-04-28 15:10:00,98.7,98.71,98.56,98.56,46900.0,73.6888,73.6963,73.5843,73.5843,46900.0
2015-04-28 15:15:00,98.56,98.59,98.49,98.52,33200.0,73.5843,73.6067,73.532,73.5544,33200.0
2015-04-28 15:20:00,98.52,98.55,98.4,98.4,36000.0,73.5544,73.5768,73.4649,73.4649,36000.0
2015-04-28 15:25:00,98.4,98.52,98.39,98.52,39500.0,73.4649,73.5544,73.4574,73.5544,39500.0
2015-04-28 15:30:00,98.51,98.54,98.47,98.48,32200.0,73.547,73.5694,73.5171,73.5246,32200.0
2015-04-28 15:35:00,98.48,98.65,98.45,98.64,33700.0,73.5246,73.6515,73.5022,73.644,33700.0
2015-04-28 15:40:00,98.62,98.62,98.53,98.57,32500.0,73.6291,73.6291,73.5619,73.5918,32500.0
2015-04-28 15:45:00,98.58,98.67,98.5,98.5,85100.0,73.5992,73.6664,73.5395,73.5395,85100.0
2015-04-28 15:50:00,98.51,98.52,98.45,98.45,124500.0,73.547,73.5544,73.5022,73.5022,124500.0
2015-04-28 15:55:00,98.45,98.52,98.39,98.46,305700.0,73.5022,73.5544,73.4574,73.5096,305700.0
2015-04-29 09:30:00,98.22,98.77,98.08,98.08,48700.0,73.3305,73.7411,73.2259,73.2259,48700.0
2015-04-29 09:35:00,98.17,98.8,98.12,98.66,14200.0,73.2931,73.7635,73.2558,73.659,14200.0
2015-04-29 09:40:00,98.62,98.86,98.36,98.71,20700.0,73.6291,73.8083,73.435,73.6963,20700.0
2015-04-29 09:45:00,98.73,98.81,98.41,98.41,23300.0,73.7112,73.771,73.4723,73.4723,23300.0
2015-04-29 09:50:00,98.46,98.6,98.36,98.38,17300.0,73.5096,73.6142,73.435,73.4499,17300.0
2015-04-29 09:55:00,98.41,98.57,98.29,98.51,7200.0,73.4723,73.5918,73.3827,73.547,7200.0
2015-04-29 10:00:00,98.56,98.59,98.29,98.33,25300.0,73.5843,73.6067,73.3827,73.4126,25300.0
2015-04-29 10:05:00,98.31,98.34,97.96,97.96,20300.0,73.3977,73.4201,73.1364,73.1364,20300.0
2015-04-29 10:10:00,97.95,98.09,97.79,97.89,19900.0,73.1289,73.2334,73.0094,73.0841,19900.0
2015-04-29 10:15:00,97.88,98.0,97.81,97.94,23100.0,73.0766,73.1662,73.0244,73.1214,23100.0
2015-04-29 10:20:00,97.91,97.95,97.82,97.93,29300.0,73.099,73.1289,73.0318,73.114,29300.0
2015-04-29 10:25:00,97.93,97.96,97.8,97.8,34800.0,73.114,73.1364,73.0169,73.0169,34800.0
2015-04-29 10:30:00,97.83,98.79,97.83,98.78,49900.0,73.0393,73.756,73.0393,73.7486,49900.0
2015-04-29 10:35:00,98.78,99.04,98.76,98.95,49600.0,73.7486,73.9427,73.7336,73.8755,49600.0
2015-04-29 10:40:00,98.95,99.08,98.72,99.08,24500.0,73.8755,73.9725,73.7038,73.9725,24500.0
2015-04-29 10:45:00,99.08,99.14,98.99,98.99,17500.0,73.9725,74.0173,73.9053,73.9053,17500.0
2015-04-29 10:50:00,98.99,99.15,98.96,99.1,63600.0,73.9053,74.0248,73.8829,73.9875,63600.0
2015-04-29 10:55:00,99.11,99.35,99.04,99.33,49600.0,73.9949,74.1741,73.9427,74.1592,49600.0
2015-04-29 11:00:00,99.31,99.55,99.28,99.41,50000.0,74.1443,74.3234,74.1219,74.2189,50000.0
2015-04-29 11:05:00,99.38,99.5,99.37,99.45,48900.0,74.1965,74.2861,74.189,74.2488,48900.0
2015-04-29 11:10:00,99.45,99.47,99.31,99.37,32900.0,74.2488,74.2637,74.1443,74.189,32900.0
2015-04-29 11:15:00,99.37,99.44,99.28,99.34,25700.0,74.189,74.2413,74.1219,74.1667,25700.0
2015-04-29 11:20:00,99.34,99.45,99.28,99.44,28200.0,74.1667,74.2488,74.1219,74.2413,28200.0
2015-04-29 11:25:00,99.44,99.49,99.38,99.42,33400.0,74.2413,74.2786,74.1965,74.2264,33400.0
2015-04-29 11:30:00,99.43,99.45,99.29,99.3,24800.0,74.2338,74.2488,74.1293,74.1368,24800.0
2015-04-29 11:35:00,99.3,99.45,99.18,99.41,24100.0,74.1368,74.2488,74.0472,74.2189,24100.0
2015-04-29 11:40:00,99.43,99.53,99.36,99.52,25900.0,74.2338,74.3085,74.1816,74.301,25900.0
2015-04-29 11:45:00,99.51,99.57,99.4,99.46,34700.0,74.2936,74.3384,74.2114,74.2562,34700.0
2015-04-29 11:50:00,99.49,99.57,99.46,99.46,55000.0,74.2786,74.3384,74.2562,74.2562,55000.0
2015-04-29 11:55:00,99.46,99.53,99.4,99.46,23700.0,74.2562,74.3085,74.2114,74.2562,23700.0
2015-04-29 12:00:00,99.47,99.53,99.35,99.48,24700.0,74.2637,74.3085,74.1741,74.2712,24700.0
2015-04-29 12:05:00,99.5,99.63,99.46,99.57,28600.0,74.2861,74.3832,74.2562,74.3384,28600.0
2015-04-29 12:10:00,99.57,99.6,99.49,99.5,29400.0,74.3384,74.3608,74.2786,74.2861,29400.0
2015-04-29 12:15:00,99.52,99.55,99.42,99.49,18600.0,74.301,74.3234,74.2264,74.2786,18600.0
2015-04-29 12:20:00,99.5,99.63,99.48,99.56,41200.0,74.2861,74.3832,74.2712,74.3309,41200.0
2015-04-29 12:25:00,99.57,99.63,99.46,99.47,52200.0,74.3384,74.3832,74.2562,74.2637,52200.0
2015-04-29 12:30:00,99.48,99.59,99.4,99.49,34300.0,74.2712,74.3533,74.2114,74.2786,34300.0
2015-04-29 12:35:00,99.49,99.53,99.46,99.47,45000.0,74.2786,74.3085,74.2562,74.2637,45000.0
2015-04-29 12:40:00,99.48,99.59,99.46,99.54,40500.0,74.2712,74.3533,74.2562,74.316,40500.0
2015-04-29 12:45:00,99.54,99.72,99.51,99.68,53800.0,74.316,74.4504,74.2936,74.4205,53800.0
2015-04-29 12:50:00,99.69,99.8,99.66,99.76,38900.0,74.428,74.5101,74.4056,74.4802,38900.0
2015-04-29 12:55:00,99.76,99.87,99.73,99.77,20900.0,74.4802,74.5623,74.4578,74.4877,20900.0
2015-04-29 13:00:00,99.77,99.81,99.65,99.7,19500.0,74.4877,74.5176,74.3981,74.4354,19500.0
2015-04-29 13:05:00,99.7,99.71,99.6,99.64,19200.0,74.4354,74.4429,74.3608,74.3906,19200.0
2015-04-29 13:10:00,99.61,99.62,99.48,99.49,13500.0,74.3682,74.3757,74.2712,74.2786,13500.0
2015-04-29 13:15:00,99.53,99.59,99.5,99.57,23400.0,74.3085,74.3533,74.2861,74.3384,23400.0
2015-04-29 13:20:00,99.57,99.64,99.49,99.52,35600.0,74.3384,74.3906,74.2786,74.301,35600.0
2015-04-29 13:25:00,99.53,99.54,99.42,99.45,20500.0,74.3085,74.316,74.2264,74.2488,20500.0
2015-04-29 13:30:00,99.41,99.54,99.39,99.52,17500.0,74.2189,74.316,74.204,74.301,17500.0
2015-04-29 13:35:00,99.52,99.59,99.5,99.56,19900.0,74.301,74.3533,74.2861,74.3309,19900.0
2015-04-29 13:40:00,99.56,99.58,99.49,99.51,16900.0,74.3309,74.3458,74.2786,74.2936,16900.0
2015-04-29 13:45:00,99.52,99.55,99.36,99.37,23200.0,74.301,74.3234,74.1816,74.189,23200.0
2015-04-29 13:50:00,99.39,99.42,99.18,99.19,36400.0,74.204,74.2264,74.0472,74.0547,36400.0
2015-04-29 13:55:00,99.19,99.33,99.18,99.21,22900.0,74.0547,74.1592,74.0472,74.0696,22900.0
2015-04-29 14:00:00,99.22,99.5,98.89,99.42,44900.0,74.0771,74.2861,73.8307,74.2264,44900.0
2015-04-29 14:05:00,99.44,99.61,99.2,99.26,38300.0,74.2413,74.3682,74.0621,74.1069,38300.0
2015-04-29 14:10:00,99.3,99.47,99.25,99.3,20100.0,74.1368,74.2637,74.0995,74.1368,20100.0
2015-04-29 14:15:00,99.32,99.54,99.22,99.45,41000.0,74.1517,74.316,74.0771,74.2488,41000.0
2015-04-29 14:20:00,99.45,99.6,99.45,99.54,23800.0,74.2488,74.3608,74.2488,74.316,23800.0
2015-04-29 14:25:00,99.57,99.67,99.47,99.55,32500.0,74.3384,74.413,74.2637,74.3234,32500.0
2015-04-29 14:30:00,99.54,99.67,99.48,99.65,49600.0,74.316,74.413,74.2712,74.3981,49600.0
2015-04-29 14:35:00,99.63,99.66,99.52,99.54,34100.0,74.3832,74.4056,74.301,74.316,34100.0
2015-04-29 14:40:00,99.58,99.65,99.5,99.53,51400.0,74.3458,74.3981,74.2861,74.3085,51400.0
2015-04-29 14:45:00,99.54,99.61,99.48,99.53,38600.0,74.316,74.3682,74.2712,74.3085,38600.0
2015-04-29 14:50:00,99.51,99.6,99.45,99.6,30400.0,74.2936,74.3608,74.2488,74.3608,30400.0
2015-04-29 14:55:00,99.61,99.61,99.41,99.45,34300.0,74.3682,74.3682,74.2189,74.2488,34300.0
2015-04-29 15:00:00,99.46,99.53,99.38,99.45,28500.0,74.2562,74.3085,74.1965,74.2488,28500.0
2015-04-29 15:05:00,99.44,99.52,99.33,99.47,53200.0,74.2413,74.301,74.1592,74.2637,53200.0
2015-04-29 15:10:00,99.48,99.5,99.4,99.47,52500.0,74.2712,74.2861,74.2114,74.2637,52500.0
2015-04-29 15:15:00,99.48,99.52,99.45,99.47,90300.0,74.2712,74.301,74.2488,74.2637,90300.0
2015-04-29 15:20:00,99.47,99.49,99.34,99.45,74700.0,74.2637,74.2786,74.1667,74.2488,74700.0
2015-04-29 15:25:00,99.45,99.66,99.45,99.59,48700.0,74.2488,74.4056,74.2488,74.3533,48700.0
2015-04-29 15:30:00,99.58,99.7,99.57,99.61,64800.0,74.3458,74.4354,74.3384,74.3682,64800.0
2015-04-29 15:35:00,99.61,99.73,99.61,99.66,63300.0,74.3682,74.4578,74.3682,74.4056,63300.0
2015-04-29 15:40:00,99.66,99.68,99.61,99.67,57400.0,74.4056,74.4205,74.3682,74.413,57400.0
2015-04-29 15:45:00,99.68,99.83,99.68,99.83,94100.0,74.4205,74.5325,74.4205,74.5325,94100.0
2015-04-29 15:50:00,99.83,99.91,99.8,99.9,101900.0,74.5325,74.5922,74.5101,74.5847,101900.0
2015-04-29 15:55:00,99.89,99.98,99.73,99.75,271700.0,74.5773,74.6445,74.4578,74.4728,271700.0
2015-04-30 09:30:00,100.0,100.44,99.95,100.22,102600.0,74.6594,74.9879,74.6221,74.8237,102600.0
2015-04-30 09:35:00,100.22,100.22,99.6,99.7,56000.0,74.8237,74.8237,74.3608,74.4354,56000.0
2015-04-30 09:40:00,99.64,99.7,99.18,99.35,54500.0,74.3906,74.4354,74.0472,74.1741,54500.0
2015-04-30 09:45:00,99.34,99.5,99.2,99.26,51600.0,74.1667,74.2861,74.0621,74.1069,51600.0
2015-04-30 09:50:00,99.23,99.24,98.8,99.08,29500.0,74.0845,74.092,73.7635,73.9725,29500.0
2015-04-30 09:55:00,99.15,99.44,99.12,99.18,28000.0,74.0248,74.2413,74.0024,74.0472,28000.0
2015-04-30 10:00:00,99.17,99.5,98.89,98.92,33100.0,74.0397,74.2861,73.8307,73.8531,33100.0
2015-04-30 10:05:00,98.93,99.2,98.85,99.1,17500.0,73.8605,74.0621,73.8008,73.9875,17500.0
2015-04-30 10:10:00,99.07,99.18,98.94,99.12,22000.0,73.9651,74.0472,73.868,74.0024,22000.0
2015-04-30 10:15:00,99.1,99.38,99.04,99.38,23100.0,73.9875,74.1965,73.9427,74.1965,23100.0
2015-04-30 10:20:00,99.38,99.41,98.98,99.03,32300.0,74.1965,74.2189,73.8979,73.9352,32300.0
2015-04-30 10:25:00,99.01,99.02,98.86,98.95,19000.0,73.9203,73.9277,73.8083,73.8755,19000.0
2015-04-30 10:30:00,98.99,99.33,98.97,99.2,18900.0,73.9053,74.1592,73.8904,74.0621,18900.0
2015-04-30 10:35:00,99.21,99.29,99.12,99.17,33000.0,74.0696,74.1293,74.0024,74.0397,33000.0
2015-04-30 10:40:00,99.19,99.24,99.05,99.06,20300.0,74.0547,74.092,73.9501,73.9576,20300.0
2015-04-30 10:45:00,99.06,99.07,98.75,98.76,30000.0,73.9576,73.9651,73.7262,73.7336,30000.0
2015-04-30 10:50:00,98.79,98.8,98.62,98.7,29400.0,73.756,73.7635,73.6291,73.6888,29400.0
2015-04-30 10:55:00,98.68,98.83,98.64,98.66,14600.0,73.6739,73.7859,73.644,73.659,14600.0
2015-04-30 11:00:00,98.68,98.92,98.68,98.9,12200.0,73.6739,73.8531,73.6739,73.8382,12200.0
2015-04-30 11:05:00,98.88,99.09,98.8,98.85,10800.0,73.8232,73.98,73.7635,73.8008,10800.0
2015-04-30 11:10:00,98.86,98.99,98.81,98.81,8300.0,73.8083,73.9053,73.771,73.771,8300.0
2015-04-30 11:15:00,98.8,99.04,98.79,98.99,9900.0,73.7635,73.9427,73.756,73.9053,9900.0
2015-04-30 11:20:00,99.01,99.4,99.01,99.32,22000.0,73.9203,74.2114,73.9203,74.1517,22000.0
2015-04-30 11:25:00,99.32,99.63,99.32,99.54,21900.0,74.1517,74.3832,74.1517,74.316,21900.0
2015-04-30 11:30:00,99.58,99.64,99.47,99.56,31900.0,74.3458,74.3906,74.2637,74.3309,31900.0
2015-04-30 11:35:00,99.57,99.76,99.56,99.7,23000.0,74.3384,74.4802,74.3309,74.4354,23000.0
2015-04-30 11:40:00,99.71,99.97,99.71,99.86,29700.0,74.4429,74.637,74.4429,74.5549,29700.0
2015-04-30 11:45:00,99.85,99.99,99.84,99.99,25200.0,74.5474,74.6519,74.5399,74.6519,25200.0
2015-04-30 11:50:00,99.96,99.97,99.8,99.85,22600.0,74.6295,74.637,74.5101,74.5474,22600.0
2015-04-30 11:55:00,99.86,99.86,99.7,99.73,20600.0,74.5549,74.5549,74.4354,74.4578,20600.0
2015-04-30 12:00:00,99.72,99.87,99.68,99.72,85400.0,74.4504,74.5623,74.4205,74.4504,85400.0
2015-04-30 12:05:00,99.72,99.89,99.72,99.86,39200.0,74.4504,74.5773,74.4504,74.5549,39200.0
2015-04-30 12:10:00,99.85,100.07,99.82,100.0,36500.0,74.5474,74.7117,74.525,74.6594,36500.0
2015-04-30 12:15:00,100.02,100.14,99.97,100.08,19700.0,74.6743,74.7639,74.637,74.7191,19700.0
2015-04-30 12:20:00,100.06,100.11,99.94,100.01,32500.0,74.7042,74.7415,74.6146,74.6669,32500.0
2015-04-30 12:25:00,99.99,100.1,99.97,100.06,26600.0,74.6519,74.7341,74.637,74.7042,26600.0
2015-04-30 12:30:00,100.06,100.07,99.76,99.83,44600.0,74.7042,74.7117,74.4802,74.5325,44600.0
2015-04-30 12:35:00,99.85,99.91,99.63,99.67,35300.0,74.5474,74.5922,74.3832,74.413,35300.0
2015-04-30 12:40:00,99.7,99.84,99.67,99.78,28700.0,74.4354,74.5399,74.413,74.4952,28700.0
2015-04-30 12:45:00,99.78,99.81,99.66,99.66,21100.0,74.4952,74.5176,74.4056,74.4056,21100.0
2015-04-30 12:50:00,99.67,99.71,99.46,99.54,22200.0,74.413,74.4429,74.2562,74.316,22200.0
2015-04-30 12:55:00,99.52,99.61,99.47,99.53,40000.0,74.301,74.3682,74.2637,74.3085,40000.0
2015-04-30 13:00:00,99.52,99.54,99.41,99.52,27700.0,74.301,74.316,74.2189,74.301,27700.0
2015-04-30 13:05:00,99.54,99.57,99.47,99.49,35600.0,74.316,74.3384,74.2637,74.2786,35600.0
2015-04-30 13:10:00,99.48,99.6,99.46,99.57,24800.0,74.2712,74.3608,74.2562,74.3384,24800.0
2015-04-30 13:15:00,99.57,99.79,99.55,99.79,19900.0,74.3384,74.5026,74.3234,74.5026,19900.0
2015-04-30 13:20:00,99.82,99.83,99.58,99.58,15600.0,74.525,74.5325,74.3458,74.3458,15600.0
2015-04-30 13:25:00,99.6,99.73,99.52,99.57,95700.0,74.3608,74.4578,74.301,74.3384,95700.0
2015-04-30 13:30:00,99.58,99.9,99.58,99.88,45200.0,74.3458,74.5847,74.3458,74.5698,45200.0
2015-04-30 13:35:00,99.88,99.98,99.79,99.8,20700.0,74.5698,74.6445,74.5026,74.5101,20700.0
2015-04-30 13:40:00,99.82,99.91,99.77,99.91,18400.0,74.525,74.5922,74.4877,74.5922,18400.0
2015-04-30 13:45:00,99.92,99.97,99.83,99.92,17900.0,74.5997,74.637,74.5325,74.5997,17900.0
2015-04-30 13:50:00,99.88,99.97,99.84,99.84,18900.0,74.5698,74.637,74.5399,74.5399,18900.0
2015-04-30 13:55:00,99.84,99.85,99.75,99.76,25100.0,74.5399,74.5474,74.4728,74.4802,25100.0
2015-04-30 14:00:00,99.74,99.75,99.57,99.66,28500.0,74.4653,74.4728,74.3384,74.4056,28500.0
2015-04-30 14:05:00,99.66,99.68,99.48,99.5,31800.0,74.4056,74.4205,74.2712,74.2861,31800.0
2015-04-30 14:10:00,99.5,99.57,99.47,99.53,20100.0,74.2861,74.3384,74.2637,74.3085,20100.0
2015-04-30 14:15:00,99.53,99.56,99.45,99.52,30800.0,74.3085,74.3309,74.2488,74.301,30800.0
2015-04-30 14:20:00,99.53,99.57,99.45,99.5,33700.0,74.3085,74.3384,74.2488,74.2861,33700.0
2015-04-30 14:25:00,99.51,99.54,99.39,99.39,25900.0,74.2936,74.316,74.204,74.204,25900.0
2015-04-30 14:30:00,99.41,99.54,99.39,99.5,38400.0,74.2189,74.316,74.204,74.2861,38400.0
2015-04-30 14:35:00,99.5,99.61,99.46,99.57,25900.0,74.2861,74.3682,74.2562,74.3384,25900.0
2015-04-30 14:40:00,99.59,99.61,99.42,99.52,23000.0,74.3533,74.3682,74.2264,74.301,23000.0
2015-04-30 14:45:00,99.51,99.51,99.06,99.06,44400.0,74.2936,74.2936,73.9576,73.9576,44400.0
2015-04-30 14:50:00,99.05,99.11,98.93,99.07,23900.0,73.9501,73.9949,73.8605,73.9651,23900.0
2015-04-30 14:55:00,99.07,99.07,98.79,98.82,19900.0,73.9651,73.9651,73.756,73.7784,19900.0
2015-04-30 15:00:00,98.81,98.84,98.48,98.58,95200.0,73.771,73.7934,73.5246,73.5992,95200.0
2015-04-30 15:05:00,98.58,98.71,98.55,98.61,25300.0,73.5992,73.6963,73.5768,73.6216,25300.0
2015-04-30 15:10:00,98.59,98.77,98.56,98.77,41000.0,73.6067,73.7411,73.5843,73.7411,41000.0
2015-04-30 15:15:00,98.76,99.06,98.76,98.99,43200.0,73.7336,73.9576,73.7336,73.9053,43200.0
2015-04-30 15:20:00,98.99,99.22,98.93,98.99,32500.0,73.9053,74.0771,73.8605,73.9053,32500.0
2015-04-30 15:25:00,98.97,98.97,98.84,98.88,30300.0,73.8904,73.8904,73.7934,73.8232,30300.0
2015-04-30 15:30:00,98.9,98.98,98.81,98.83,46900.0,73.8382,73.8979,73.771,73.7859,46900.0
2015-04-30 15:35:00,98.81,98.94,98.73,98.82,66600.0,73.771,73.868,73.7112,73.7784,66600.0
2015-04-30 15:40:00,98.8,98.94,98.73,98.82,57600.0,73.7635,73.868,73.7112,73.7784,57600.0
2015-04-30 15:45:00,98.82,98.94,98.7,98.86,108400.0,73.7784,73.868,73.6888,73.8083,108400.0
2015-04-30 15:50:00,98.85,98.96,98.82,98.84,79800.0,73.8008,73.8829,73.7784,73.7934,79800.0
2015-04-30 15:55:00,98.84,98.95,98.78,98.93,116500.0,73.7934,73.8755,73.7486,73.8605,116500.0
2015-05-01 09:30:00,99.21,99.22,98.49,98.77,78500.0,74.0696,74.0771,73.532,73.7411,78500.0
2015-05-01 09:35:00,98.87,99.25,98.75,98.9,17600.0,73.8158,74.0995,73.7262,73.8382,17600.0
2015-05-01 09:40:00,98.87,98.92,98.27,98.58,62600.0,73.8158,73.8531,73.3678,73.5992,62600.0
2015-05-01 09:45:00,98.6,98.65,98.0,98.33,65600.0,73.6142,73.6515,73.1662,73.4126,65600.0
2015-05-01 09:50:00,98.33,98.86,98.28,98.84,27100.0,73.4126,73.8083,73.3753,73.7934,27100.0
2015-05-01 09:55:00,98.85,99.0,98.5,98.67,32800.0,73.8008,73.9128,73.5395,73.6664,32800.0
2015-05-01 10:00:00,98.7,98.8,98.4,98.4,33500.0,73.6888,73.7635,73.4649,73.4649,33500.0
2015-05-01 10:05:00,98.44,98.51,98.06,98.06,40300.0,73.4947,73.547,73.211,73.211,40300.0
2015-05-01 10:10:00,98.04,98.2,98.0,98.08,25500.0,73.1961,73.3155,73.1662,73.2259,25500.0
2015-05-01 10:15:00,98.07,98.32,98.0,98.3,24800.0,73.2185,73.4051,73.1662,73.3902,24800.0
2015-05-01 10:20:00,98.32,98.32,98.08,98.17,37600.0,73.4051,73.4051,73.2259,73.2931,37600.0
2015-05-01 10:25:00,98.18,98.21,98.0,98.09,32900.0,73.3006,73.323,73.1662,73.2334,32900.0
2015-05-01 10:30:00,98.1,98.3,98.01,98.25,66300.0,73.2409,73.3902,73.1737,73.3529,66300.0
2015-05-01 10:35:00,98.28,98.32,98.15,98.18,34900.0,73.3753,73.4051,73.2782,73.3006,34900.0
2015-05-01 10:40:00,98.19,98.21,97.92,98.01,36800.0,73.3081,73.323,73.1065,73.1737,36800.0
2015-05-01 10:45:00,98.01,98.07,97.97,97.99,22600.0,73.1737,73.2185,73.1438,73.1588,22600.0
2015-05-01 10:50:00,98.0,98.11,97.96,98.09,32100.0,73.1662,73.2483,73.1364,73.2334,32100.0
2015-05-01 10:55:00,98.09,98.09,97.88,97.89,27400.0,73.2334,73.2334,73.0766,73.0841,27400.0
2015-05-01 11:00:00,97.89,97.98,97.79,97.81,40700.0,73.0841,73.1513,73.0094,73.0244,40700.0
2015-05-01 11:05:00,97.81,97.84,97.73,97.8,56400.0,73.0244,73.0468,72.9646,73.0169,56400.0
2015-05-01 11:10:00,97.83,97.85,97.73,97.76,25900.0,73.0393,73.0542,72.9646,72.987,25900.0
2015-05-01 11:15:00,97.77,97.85,97.61,97.68,49800.0,72.9945,73.0542,72.875,72.9273,49800.0
2015-05-01 11:20:00,97.67,97.91,97.63,97.91,27500.0,72.9198,73.099,72.89,73.099,27500.0
2015-05-01 11:25:00,97.91,98.1,97.91,98.1,22400.0,73.099,73.2409,73.099,73.2409,22400.0
2015-05-01 11:30:00,98.11,98.2,97.96,98.18,240900.0,73.2483,73.3155,73.1364,73.3006,240900.0
2015-05-01 11:35:00,98.17,98.18,98.1,98.11,28200.0,73.2931,73.3006,73.2409,73.2483,28200.0
2015-05-01 11:40:00,98.1,98.1,97.93,97.93,25500.0,73.2409,73.2409,73.114,73.114,25500.0
2015-05-01 11:45:00,97.93,97.93,97.82,97.84,19600.0,73.114,73.114,73.0318,73.0468,19600.0
2015-05-01 11:50:00,97.82,98.06,97.76,98.06,24600.0,73.0318,73.211,72.987,73.211,24600.0
2015-05-01 11:55:00,98.05,98.17,98.04,98.04,20300.0,73.2035,73.2931,73.1961,73.1961,20300.0
2015-05-01 12:00:00,98.05,98.17,98.04,98.15,27600.0,73.2035,73.2931,73.1961,73.2782,27600.0
2015-05-01 12:05:00,98.15,98.26,98.15,98.24,28700.0,73.2782,73.3603,73.2782,73.3454,28700.0
2015-05-01 12:10:00,98.24,98.35,98.24,98.28,19600.0,73.3454,73.4275,73.3454,73.3753,19600.0
2015-05-01 12:15:00,98.28,98.38,98.27,98.3,25700.0,73.3753,73.4499,73.3678,73.3902,25700.0
2015-05-01 12:20:00,98.29,98.33,98.25,98.26,13100.0,73.3827,73.4126,73.3529,73.3603,13100.0
2015-05-01 12:25:00,98.26,98.29,98.21,98.23,12000.0,73.3603,73.3827,73.323,73.3379,12000.0
2015-05-01 12:30:00,98.25,98.29,98.21,98.27,18900.0,73.3529,73.3827,73.323,73.3678,18900.0
2015-05-01 12:35:00,98.26,98.31,98.18,98.22,18500.0,73.3603,73.3977,73.3006,73.3305,18500.0
2015-05-01 12:40:00,98.21,98.31,98.2,98.31,21300.0,73.323,73.3977,73.3155,73.3977,21300.0
2015-05-01 12:45:00,98.31,98.42,98.31,98.39,20400.0,73.3977,73.4798,73.3977,73.4574,20400.0
2015-05-01 12:50:00,98.39,98.46,98.37,98.37,21400.0,73.4574,73.5096,73.4425,73.4425,21400.0
2015-05-01 12:55:00,98.38,98.49,98.37,98.47,21700.0,73.4499,73.532,73.4425,73.5171,21700.0
2015-05-01 13:00:00,98.48,98.57,98.45,98.57,34500.0,73.5246,73.5918,73.5022,73.5918,34500.0
2015-05-01 13:05:00,98.56,98.66,98.49,98.49,25800.0,73.5843,73.659,73.532,73.532,25800.0
2015-05-01 13:10:00,98.52,98.6,98.49,98.59,38300.0,73.5544,73.6142,73.532,73.6067,38300.0
2015-05-01 13:15:00,98.6,98.82,98.58,98.81,24200.0,73.6142,73.7784,73.5992,73.771,24200.0
2015-05-01 13:20:00,98.82,98.84,98.7,98.71,39100.0,73.7784,73.7934,73.6888,73.6963,39100.0
2015-05-01 13:25:00,98.73,98.78,98.71,98.78,18000.0,73.7112,73.7486,73.6963,73.7486,18000.0
2015-05-01 13:30:00,98.79,98.82,98.71,98.74,18100.0,73.756,73.7784,73.6963,73.7187,18100.0
2015-05-01 13:35:00,98.75,98.8,98.71,98.78,18800.0,73.7262,73.7635,73.6963,73.7486,18800.0
2015-05-01 13:40:00,98.78,98.87,98.78,98.83,32900.0,73.7486,73.8158,73.7486,73.7859,32900.0
2015-05-01 13:45:00,98.82,99.01,98.82,99.0,36300.0,73.7784,73.9203,73.7784,73.9128,36300.0
2015-05-01 13:50:00,99.0,99.07,98.88,98.88,62200.0,73.9128,73.9651,73.8232,73.8232,62200.0
2015-05-01 13:55:00,98.88,98.91,98.82,98.84,16800.0,73.8232,73.8456,73.7784,73.7934,16800.0
2015-05-01 14:00:00,98.85,98.93,98.84,98.93,13300.0,73.8008,73.8605,73.7934,73.8605,13300.0
2015-05-01 14:05:00,98.94,99.03,98.88,98.99,37700.0,73.868,73.9352,73.8232,73.9053,37700.0
2015-05-01 14:10:00,99.01,99.02,98.83,98.85,22800.0,73.9203,73.9277,73.7859,73.8008,22800.0
2015-05-01 14:15:00,98.84,98.87,98.79,98.84,17500.0,73.7934,73.8158,73.756,73.7934,17500.0
2015-05-01 14:20:00,98.83,98.91,98.77,98.91,22300.0,73.7859,73.8456,73.7411,73.8456,22300.0
2015-05-01 14:25:00,98.9,99.06,98.89,99.02,24300.0,73.8382,73.9576,73.8307,73.9277,24300.0
2015-05-01 14:30:00,99.02,99.05,98.97,99.0,16800.0,73.9277,73.9501,73.8904,73.9128,16800.0
2015-05-01 14:35:00,99.0,99.0,98.91,98.98,11400.0,73.9128,73.9128,73.8456,73.8979,11400.0
2015-05-01 14:40:00,98.99,99.02,98.95,98.95,16700.0,73.9053,73.9277,73.8755,73.8755,16700.0
2015-05-01 14:45:00,98.95,98.99,98.91,98.91,19200.0,73.8755,73.9053,73.8456,73.8456,19200.0
2015-05-01 14:50:00,98.91,98.91,98.77,98.78,14300.0,73.8456,73.8456,73.7411,73.7486,14300.0
2015-05-01 14:55:00,98.77,98.77,98.62,98.68,17700.0,73.7411,73.7411,73.6291,73.6739,17700.0
2015-05-01 15:00:00,98.69,98.69,98.58,98.63,25200.0,73.6814,73.6814,73.5992,73.6366,25200.0
2015-05-01 15:05:00,98.62,98.67,98.53,98.67,29900.0,73.6291,73.6664,73.5619,73.6664,29900.0
2015-05-01 15:10:00,98.67,98.67,98.54,98.66,27200.0,73.6664,73.6664,73.5694,73.659,27200.0
2015-05-01 15:15:00,98.67,101.0,98.67,98.87,127900.0,73.6664,75.406,73.6664,73.8158,127900.0
2015-05-01 15:20:00,98.88,98.89,98.68,98.73,40900.0,73.8232,73.8307,73.6739,73.7112,40900.0
2015-05-01 15:25:00,98.73,98.74,98.58,98.6,41500.0,73.7112,73.7187,73.5992,73.6142,41500.0
2015-05-01 15:30:00,98.61,98.7,98.57,98.61,29400.0,73.6216,73.6888,73.5918,73.6216,29400.0
2015-05-01 15:35:00,98.61,98.69,98.51,98.55,49900.0,73.6216,73.6814,73.547,73.5768,49900.0
2015-05-01 15:40:00,98.54,98.66,98.54,98.55,46800.0,73.5694,73.659,73.5694,73.5768,46800.0
2015-05-01 15:45:00,98.55,98.74,98.54,98.65,61500.0,73.5768,73.7187,73.5694,73.6515,61500.0
2015-05-01 15:50:00,98.65,98.75,98.64,98.73,85200.0,73.6515,73.7262,73.644,73.7112,85200.0
2015-05-01 15:55:00,98.73,98.91,98.73,98.9,209800.0,73.7112,73.8456,73.7112,73.8382,209800.0
2015-05-04 09:30:00,99.11,99.9,99.11,99.8,77500.0,73.9949,74.5847,73.9949,74.5101,77500.0
2015-05-04 09:35:00,99.82,99.89,99.52,99.52,43700.0,74.525,74.5773,74.301,74.301,43700.0
2015-05-04 09:40:00,99.54,99.85,99.46,99.8,72900.0,74.316,74.5474,74.2562,74.5101,72900.0
2015-05-04 09:45:00,99.84,100.09,99.72,100.01,105100.0,74.5399,74.7266,74.4504,74.6669,105100.0
2015-05-04 09:50:00,100.01,100.21,99.91,100.16,75400.0,74.6669,74.8162,74.5922,74.7789,75400.0
2015-05-04 09:55:00,100.17,100.29,99.95,100.16,54000.0,74.7863,74.8759,74.6221,74.7789,54000.0
2015-05-04 10:00:00,100.16,100.34,100.12,100.19,91300.0,74.7789,74.9132,74.749,74.8013,91300.0
2015-05-04 10:05:00,100.19,100.22,99.92,100.07,81600.0,74.8013,74.8237,74.5997,74.7117,81600.0
2015-05-04 10:10:00,100.1,100.13,99.85,99.91,75900.0,74.7341,74.7565,74.5474,74.5922,75900.0
2015-05-04 10:15:00,99.91,100.17,99.87,100.06,37500.0,74.5922,74.7863,74.5623,74.7042,37500.0
2015-05-04 10:20:00,100.06,100.13,99.84,99.84,36100.0,74.7042,74.7565,74.5399,74.5399,36100.0
2015-05-04 10:25:00,99.83,100.0,99.61,99.99,60500.0,74.5325,74.6594,74.3682,74.6519,60500.0
2015-05-04 10:30:00,100.01,100.08,99.93,99.97,34200.0,74.6669,74.7191,74.6071,74.637,34200.0
2015-05-04 10:35:00,99.99,100.04,99.89,99.95,58600.0,74.6519,74.6893,74.5773,74.6221,58600.0
2015-05-04 10:40:00,99.96,100.02,99.83,99.97,74200.0,74.6295,74.6743,74.5325,74.637,74200.0
2015-05-04 10:45:00,99.98,99.98,99.73,99.73,94800.0,74.6445,74.6445,74.4578,74.4578,94800.0
2015-05-04 10:50:00,99.73,99.88,99.69,99.8,55600.0,74.4578,74.5698,74.428,74.5101,55600.0
2015-05-04 10:55:00,99.8,99.98,99.74,99.97,49300.0,74.5101,74.6445,74.4653,74.637,49300.0
2015-05-04 11:00:00,99.97,100.07,99.95,100.03,49900.0,74.637,74.7117,74.6221,74.6818,49900.0
2015-05-04 11:05:00,100.05,100.48,100.04,100.46,60700.0,74.6967,75.0178,74.6893,75.0028,60700.0
2015-05-04 11:10:00,100.49,100.63,100.42,100.6,41400.0,75.0252,75.1298,74.973,75.1074,41400.0
2015-05-04 11:15:00,100.63,100.76,100.38,100.4,93700.0,75.1298,75.2268,74.9431,74.958,93700.0
2015-05-04 11:20:00,100.4,100.59,100.4,100.52,25000.0,74.958,75.0999,74.958,75.0476,25000.0
2015-05-04 11:25:00,100.52,100.6,100.43,100.58,32500.0,75.0476,75.1074,74.9804,75.0924,32500.0
2015-05-04 11:30:00,100.56,100.72,100.37,100.72,51600.0,75.0775,75.197,74.9356,75.197,51600.0
2015-05-04 11:35:00,100.72,100.8,100.61,100.68,34600.0,75.197,75.2567,75.1148,75.1671,34600.0
2015-05-04 11:40:00,100.7,100.89,100.69,100.76,36900.0,75.182,75.3239,75.1746,75.2268,36900.0
2015-05-04 11:45:00,100.76,100.93,100.75,100.93,25700.0,75.2268,75.3537,75.2193,75.3537,25700.0
2015-05-04 11:50:00,100.91,101.25,100.89,101.2,75900.0,75.3388,75.5926,75.3239,75.5553,75900.0
2015-05-04 11:55:00,101.22,101.36,101.13,101.32,32700.0,75.5702,75.6748,75.5031,75.6449,32700.0
2015-05-04 12:00:00,101.31,101.31,101.01,101.07,28900.0,75.6374,75.6374,75.4135,75.4583,28900.0
2015-05-04 12:05:00,101.06,101.08,100.5,100.53,64800.0,75.4508,75.4657,75.0327,75.0551,64800.0
2015-05-04 12:10:00,100.53,100.54,98.6,99.45,628000.0,75.0551,75.0626,73.6142,74.2488,628000.0
2015-05-04 12:15:00,99.48,99.63,98.86,99.45,470400.0,74.2712,74.3832,73.8083,74.2488,470400.0
2015-05-04 12:20:00,99.44,99.57,98.81,99.04,397200.0,74.2413,74.3384,73.771,73.9427,397200.0
2015-05-04 12:25:00,99.02,99.1,98.63,98.89,225800.0,73.9277,73.9875,73.6366,73.8307,225800.0
2015-05-04 12:30:00,98.9,99.16,98.55,98.81,108700.0,73.8382,74.0323,73.5768,73.771,108700.0
2015-05-04 12:35:00,98.85,99.04,98.75,98.89,97000.0,73.8008,73.9427,73.7262,73.8307,97000.0
2015-05-04 12:40:00,98.9,99.04,98.83,98.99,88100.0,73.8382,73.9427,73.7859,73.9053,88100.0
2015-05-04 12:45:00,99.01,99.17,98.95,99.12,45200.0,73.9203,74.0397,73.8755,74.0024,45200.0
2015-05-04 12:50:00,99.12,99.32,99.05,99.32,55600.0,74.0024,74.1517,73.9501,74.1517,55600.0
2015-05-04 12:55:00,99.28,99.44,99.27,99.27,33800.0,74.1219,74.2413,74.1144,74.1144,33800.0
2015-05-04 13:00:00,99.27,99.56,99.22,99.56,40100.0,74.1144,74.3309,74.0771,74.3309,40100.0
2015-05-04 13:05:00,99.56,99.81,99.51,99.8,53100.0,74.3309,74.5176,74.2936,74.5101,53100.0
2015-05-04 13:10:00,99.8,99.95,99.61,99.91,54700.0,74.5101,74.6221,74.3682,74.5922,54700.0
2015-05-04 13:15:00,99.91,99.91,99.61,99.68,20600.0,74.5922,74.5922,74.3682,74.4205,20600.0
2015-05-04 13:20:00,99.68,99.75,99.5,99.64,41000.0,74.4205,74.4728,74.2861,74.3906,41000.0
2015-05-04 13:25:00,99.64,99.86,99.51,99.81,41700.0,74.3906,74.5549,74.2936,74.5176,41700.0
2015-05-04 13:30:00,99.79,99.88,99.77,99.79,31500.0,74.5026,74.5698,74.4877,74.5026,31500.0
2015-05-04 13:35:00,99.77,99.85,99.7,99.75,27800.0,74.4877,74.5474,74.4354,74.4728,27800.0
2015-05-04 13:40:00,99.76,99.8,99.6,99.67,19800.0,74.4802,74.5101,74.3608,74.413,19800.0
2015-05-04 13:45:00,99.67,99.73,99.62,99.68,29000.0,74.413,74.4578,74.3757,74.4205,29000.0
2015-05-04 13:50:00,99.68,99.71,99.54,99.55,30300.0,74.4205,74.4429,74.316,74.3234,30300.0
2015-05-04 13:55:00,99.58,99.71,99.54,99.65,34200.0,74.3458,74.4429,74.316,74.3981,34200.0
2015-05-04 14:00:00,99.66,99.8,99.58,99.72,52000.0,74.4056,74.5101,74.3458,74.4504,52000.0
2015-05-04 14:05:00,99.73,99.9,99.72,99.85,79100.0,74.4578,74.5847,74.4504,74.5474,79100.0
2015-05-04 14:10:00,99.85,100.09,99.85,100.06,38400.0,74.5474,74.7266,74.5474,74.7042,38400.0
2015-05-04 14:15:00,100.06,100.1,99.93,99.99,29500.0,74.7042,74.7341,74.6071,74.6519,29500.0
2015-05-04 14:20:00,99.98,99.98,99.82,99.9,28800.0,74.6445,74.6445,74.525,74.5847,28800.0
2015-05-04 14:25:00,99.91,99.91,99.8,99.84,16300.0,74.5922,74.5922,74.5101,74.5399,16300.0
2015-05-04 14:30:00,99.85,99.91,99.77,99.88,24900.0,74.5474,74.5922,74.4877,74.5698,24900.0
2015-05-04 14:35:00,99.87,100.0,99.82,99.99,49800.0,74.5623,74.6594,74.525,74.6519,49800.0
2015-05-04 14:40:00,99.99,100.12,99.92,100.1,82500.0,74.6519,74.749,74.5997,74.7341,82500.0
2015-05-04 14:45:00,100.09,100.09,99.73,99.73,53500.0,74.7266,74.7266,74.4578,74.4578,53500.0
2015-05-04 14:50:00,99.75,99.76,99.57,99.66,45800.0,74.4728,74.4802,74.3384,74.4056,45800.0
2015-05-04 14:55:00,99.68,99.68,99.48,99.57,78500.0,74.4205,74.4205,74.2712,74.3384,78500.0
2015-05-04 15:00:00,99.56,99.6,99.45,99.53,101200.0,74.3309,74.3608,74.2488,74.3085,101200.0
2015-05-04 15:05:00,99.54,99.57,99.49,99.53,120800.0,74.316,74.3384,74.2786,74.3085,120800.0
2015-05-04 15:10:00,99.52,99.55,99.49,99.51,97300.0,74.301,74.3234,74.2786,74.2936,97300.0
2015-05-04 15:15:00,99.51,99.55,99.46,99.5,164800.0,74.2936,74.3234,74.2562,74.2861,164800.0
2015-05-04 15:20:00,99.49,99.59,99.49,99.55,151100.0,74.2786,74.3533,74.2786,74.3234,151100.0
2015-05-04 15:25:00,99.55,99.58,99.53,99.53,71600.0,74.3234,74.3458,74.3085,74.3085,71600.0
2015-05-04 15:30:00,99.54,99.54,99.4,99.41,116000.0,74.316,74.316,74.2114,74.2189,116000.0
2015-05-04 15:35:00,99.4,99.61,99.4,99.58,140000.0,74.2114,74.3682,74.2114,74.3458,140000.0
2015-05-04 15:40:00,99.59,99.7,99.44,99.44,126400.0,74.3533,74.4354,74.2413,74.2413,126400.0
2015-05-04 15:45:00,99.44,99.45,99.36,99.4,130900.0,74.2413,74.2488,74.1816,74.2114,130900.0
2015-05-04 15:50:00,99.39,99.4,99.36,99.4,196400.0,74.204,74.2114,74.1816,74.2114,196400.0
2015-05-04 15:55:00,99.4,99.4,99.32,99.36,249900.0,74.2114,74.2114,74.1517,74.1816,249900.0
2015-05-05 09:30:00,98.7,99.77,98.7,99.06,302100.0,73.6888,74.4877,73.6888,73.9576,302100.0
2015-05-05 09:35:00,99.07,100.2,99.01,99.32,145400.0,73.9651,74.8087,73.9203,74.1517,145400.0
2015-05-05 09:40:00,99.36,99.78,98.86,98.88,257100.0,74.1816,74.4952,73.8083,73.8232,257100.0
2015-05-05 09:45:00,98.87,98.87,98.05,98.06,253500.0,73.8158,73.8158,73.2035,73.211,253500.0
2015-05-05 09:50:00,98.06,98.13,96.86,97.1,265200.0,73.211,73.2633,72.3151,72.4943,265200.0
2015-05-05 09:55:00,97.11,97.32,96.83,97.3,196900.0,72.5017,72.6585,72.2927,72.6436,196900.0
2015-05-05 10:00:00,97.31,97.36,96.64,96.68,194800.0,72.6511,72.6884,72.1508,72.1807,194800.0
2015-05-05 10:05:00,96.67,96.74,96.2,96.47,245800.0,72.1732,72.2255,71.8223,72.0239,245800.0
2015-05-05 10:10:00,96.42,96.46,95.81,95.93,127900.0,71.9866,72.0165,71.5312,71.6208,127900.0
2015-05-05 10:15:00,95.94,96.43,95.63,96.41,252900.0,71.6282,71.9941,71.3968,71.9791,252900.0
2015-05-05 10:20:00,96.42,96.49,95.67,95.85,167000.0,71.9866,72.0389,71.4267,71.561,167000.0
2015-05-05 10:25:00,95.86,96.46,95.84,96.15,178100.0,71.5685,72.0165,71.5536,71.785,178100.0
2015-05-05 10:30:00,96.17,96.37,95.85,96.03,176400.0,71.7999,71.9493,71.561,71.6954,176400.0
2015-05-05 10:35:00,96.02,96.38,95.96,96.31,141000.0,71.688,71.9567,71.6432,71.9045,141000.0
2015-05-05 10:40:00,96.31,96.72,96.29,96.66,233800.0,71.9045,72.2106,71.8895,72.1658,233800.0
2015-05-05 10:45:00,96.66,96.81,96.49,96.75,164800.0,72.1658,72.2778,72.0389,72.233,164800.0
2015-05-05 10:50:00,96.77,96.92,96.38,96.64,109000.0,72.2479,72.3599,71.9567,72.1508,109000.0
2015-05-05 10:55:00,96.61,96.77,96.51,96.77,119600.0,72.1285,72.2479,72.0538,72.2479,119600.0
2015-05-05 11:00:00,96.76,96.87,96.58,96.65,116500.0,72.2404,72.3226,72.1061,72.1583,116500.0
2015-05-05 11:05:00,96.65,96.66,96.02,96.02,96000.0,72.1583,72.1658,71.688,71.688,96000.0
2015-05-05 11:10:00,96.02,96.54,95.91,96.45,81500.0,71.688,72.0762,71.6058,72.009,81500.0
2015-05-05 11:15:00,96.43,96.55,96.11,96.4,69800.0,71.9941,72.0837,71.7552,71.9717,69800.0
2015-05-05 11:20:00,96.38,96.7,96.25,96.64,105200.0,71.9567,72.1956,71.8597,72.1508,105200.0
2015-05-05 11:25:00,96.64,96.68,96.45,96.53,180200.0,72.1508,72.1807,72.009,72.0687,180200.0
2015-05-05 11:30:00,96.5,96.67,96.42,96.55,181000.0,72.0463,72.1732,71.9866,72.0837,181000.0
2015-05-05 11:35:00,96.55,96.59,96.47,96.5,116200.0,72.0837,72.1135,72.0239,72.0463,116200.0
2015-05-05 11:40:00,96.5,96.51,96.05,96.2,154400.0,72.0463,72.0538,71.7104,71.8223,154400.0
2015-05-05 11:45:00,96.16,96.59,96.12,96.58,86500.0,71.7925,72.1135,71.7626,72.1061,86500.0
2015-05-05 11:50:00,96.58,96.76,96.45,96.58,122500.0,72.1061,72.2404,72.009,72.1061,122500.0
2015-05-05 11:55:00,96.56,96.63,96.35,96.57,99100.0,72.0911,72.1434,71.9343,72.0986,99100.0
2015-05-05 12:00:00,96.56,96.66,96.05,96.05,61200.0,72.0911,72.1658,71.7104,71.7104,61200.0
2015-05-05 12:05:00,96.03,96.33,95.97,96.3,101700.0,71.6954,71.9194,71.6506,71.897,101700.0
2015-05-05 12:10:00,96.29,96.49,96.27,96.39,101300.0,71.8895,72.0389,71.8746,71.9642,101300.0
2015-05-05 12:15:00,96.39,96.57,96.37,96.56,94400.0,71.9642,72.0986,71.9493,72.0911,94400.0
2015-05-05 12:20:00,96.56,96.72,96.45,96.67,134600.0,72.0911,72.2106,72.009,72.1732,134600.0
2015-05-05 12:25:00,96.66,96.75,96.5,96.5,92500.0,72.1658,72.233,72.0463,72.0463,92500.0
2015-05-05 12:30:00,96.5,96.52,95.31,95.4,175400.0,72.0463,72.0613,71.1579,71.2251,175400.0
2015-05-05 12:35:00,95.4,95.51,95.02,95.25,252200.0,71.2251,71.3072,70.9414,71.1131,252200.0
2015-05-05 12:40:00,95.25,95.89,95.25,95.79,207500.0,71.1131,71.5909,71.1131,71.5162,207500.0
2015-05-05 12:45:00,95.79,96.2,95.71,95.87,94500.0,71.5162,71.8223,71.4565,71.576,94500.0
2015-05-05 12:50:00,95.87,95.96,95.42,95.51,78400.0,71.576,71.6432,71.24,71.3072,78400.0
2015-05-05 12:55:00,95.45,95.64,95.2,95.44,72900.0,71.2624,71.4043,71.0758,71.2549,72900.0
2015-05-05 13:00:00,95.41,95.42,95.13,95.15,133500.0,71.2325,71.24,71.0235,71.0384,133500.0
2015-05-05 13:05:00,95.16,95.3,95.05,95.09,109100.0,71.0459,71.1504,70.9638,70.9936,109100.0
2015-05-05 13:10:00,95.07,95.08,94.83,94.91,121900.0,70.9787,70.9862,70.7995,70.8592,121900.0
2015-05-05 13:15:00,94.92,95.06,94.81,95.0,68400.0,70.8667,70.9712,70.7846,70.9264,68400.0
2015-05-05 13:20:00,95.0,95.07,94.85,95.03,101800.0,70.9264,70.9787,70.8144,70.9488,101800.0
2015-05-05 13:25:00,95.03,95.39,95.02,95.34,119800.0,70.9488,71.2176,70.9414,71.1803,119800.0
2015-05-05 13:30:00,95.36,95.39,95.2,95.21,104000.0,71.1952,71.2176,71.0758,71.0832,104000.0
2015-05-05 13:35:00,95.2,95.39,95.14,95.26,108200.0,71.0758,71.2176,71.031,71.1205,108200.0
2015-05-05 13:40:00,95.23,95.39,95.15,95.18,53900.0,71.0982,71.2176,71.0384,71.0608,53900.0
2015-05-05 13:45:00,95.16,95.3,95.1,95.21,51000.0,71.0459,71.1504,71.0011,71.0832,51000.0
2015-05-05 13:50:00,95.2,95.25,94.99,95.04,47800.0,71.0758,71.1131,70.919,70.9563,47800.0
2015-05-05 13:55:00,95.05,95.05,94.89,94.93,66600.0,70.9638,70.9638,70.8443,70.8742,66600.0
2015-05-05 14:00:00,94.92,94.99,94.77,94.98,57100.0,70.8667,70.919,70.7547,70.9115,57100.0
2015-05-05 14:05:00,94.97,95.18,94.82,95.1,71500.0,70.904,71.0608,70.792,71.0011,71500.0
2015-05-05 14:10:00,95.1,95.25,95.07,95.19,47300.0,71.0011,71.1131,70.9787,71.0683,47300.0
2015-05-05 14:15:00,95.18,95.34,95.17,95.26,82800.0,71.0608,71.1803,71.0534,71.1205,82800.0
2015-05-05 14:20:00,95.27,95.38,95.23,95.26,61000.0,71.128,71.2101,71.0982,71.1205,61000.0
2015-05-05 14:25:00,95.26,95.3,95.11,95.16,76100.0,71.1205,71.1504,71.0086,71.0459,76100.0
2015-05-05 14:30:00,95.15,95.31,95.1,95.1,71600.0,71.0384,71.1579,71.0011,71.0011,71600.0
2015-05-05 14:35:00,95.07,95.08,94.8,94.9,100100.0,70.9787,70.9862,70.7771,70.8518,100100.0
2015-05-05 14:40:00,94.9,94.95,94.72,94.73,91000.0,70.8518,70.8891,70.7174,70.7249,91000.0
2015-05-05 14:45:00,94.74,94.82,94.56,94.76,78300.0,70.7323,70.792,70.5979,70.7473,78300.0
2015-05-05 14:50:00,94.77,94.85,94.75,94.76,46900.0,70.7547,70.8144,70.7398,70.7473,46900.0
2015-05-05 14:55:00,94.76,94.89,94.74,94.87,69100.0,70.7473,70.8443,70.7323,70.8294,69100.0
2015-05-05 15:00:00,94.88,94.91,94.81,94.86,68200.0,70.8368,70.8592,70.7846,70.8219,68200.0
2015-05-05 15:05:00,94.87,94.91,94.83,94.86,103700.0,70.8294,70.8592,70.7995,70.8219,103700.0
2015-05-05 15:10:00,94.85,94.95,94.79,94.87,101200.0,70.8144,70.8891,70.7696,70.8294,101200.0
2015-05-05 15:15:00,94.88,95.05,94.85,94.92,131600.0,70.8368,70.9638,70.8144,70.8667,131600.0
2015-05-05 15:20:00,94.92,94.93,94.75,94.75,122700.0,70.8667,70.8742,70.7398,70.7398,122700.0
2015-05-05 15:25:00,94.75,95.0,94.72,94.9,143900.0,70.7398,70.9264,70.7174,70.8518,143900.0
2015-05-05 15:30:00,94.9,94.97,94.85,94.88,120400.0,70.8518,70.904,70.8144,70.8368,120400.0
2015-05-05 15:35:00,94.88,95.0,94.86,94.94,114900.0,70.8368,70.9264,70.8219,70.8816,114900.0
2015-05-05 15:40:00,94.94,94.96,94.83,94.86,128800.0,70.8816,70.8966,70.7995,70.8219,128800.0
2015-05-05 15:45:00,94.86,94.86,94.53,94.53,185300.0,70.8219,70.8219,70.5755,70.5755,185300.0
2015-05-05 15:50:00,94.56,94.65,94.55,94.63,221400.0,70.5979,70.6651,70.5905,70.6502,221400.0
2015-05-05 15:55:00,94.62,94.7,94.53,94.56,293400.0,70.6427,70.7025,70.5755,70.5979,293400.0
2015-05-06 09:30:00,96.21,96.47,95.7,96.38,153000.0,71.8298,72.0239,71.449,71.9567,153000.0
2015-05-06 09:35:00,96.39,96.57,95.96,96.0,116500.0,71.9642,72.0986,71.6432,71.673,116500.0
2015-05-06 09:40:00,95.95,96.28,95.83,96.24,108600.0,71.6357,71.8821,71.5461,71.8522,108600.0
2015-05-06 09:45:00,96.23,96.34,95.52,95.71,137600.0,71.8447,71.9269,71.3147,71.4565,137600.0
2015-05-06 09:50:00,95.66,95.81,95.33,95.64,83400.0,71.4192,71.5312,71.1728,71.4043,83400.0
2015-05-06 09:55:00,95.64,95.74,95.34,95.61,109500.0,71.4043,71.4789,71.1803,71.3819,109500.0
2015-05-06 10:00:00,95.64,95.8,95.55,95.78,43500.0,71.4043,71.5237,71.3371,71.5088,43500.0
2015-05-06 10:05:00,95.76,96.03,95.54,95.61,95100.0,71.4938,71.6954,71.3296,71.3819,95100.0
2015-05-06 10:10:00,95.61,95.73,95.42,95.73,41700.0,71.3819,71.4714,71.24,71.4714,41700.0
2015-05-06 10:15:00,95.75,95.98,95.56,95.97,38100.0,71.4864,71.6581,71.3445,71.6506,38100.0
2015-05-06 10:20:00,96.0,96.41,96.0,96.4,68000.0,71.673,71.9791,71.673,71.9717,68000.0
2015-05-06 10:25:00,96.37,96.53,96.12,96.53,49900.0,71.9493,72.0687,71.7626,72.0687,49900.0
2015-05-06 10:30:00,96.53,96.86,96.53,96.8,83500.0,72.0687,72.3151,72.0687,72.2703,83500.0
2015-05-06 10:35:00,96.81,96.85,96.4,96.49,152000.0,72.2778,72.3076,71.9717,72.0389,152000.0
2015-05-06 10:40:00,96.47,96.59,96.4,96.58,40600.0,72.0239,72.1135,71.9717,72.1061,40600.0
2015-05-06 10:45:00,96.59,96.65,96.48,96.56,54600.0,72.1135,72.1583,72.0314,72.0911,54600.0
2015-05-06 10:50:00,96.57,96.66,96.55,96.58,48000.0,72.0986,72.1658,72.0837,72.1061,48000.0
2015-05-06 10:55:00,96.57,96.6,96.34,96.4,40000.0,72.0986,72.121,71.9269,71.9717,40000.0
2015-05-06 11:00:00,96.4,96.42,95.96,95.96,81400.0,71.9717,71.9866,71.6432,71.6432,81400.0
2015-05-06 11:05:00,95.94,96.27,95.92,96.25,23200.0,71.6282,71.8746,71.6133,71.8597,23200.0
2015-05-06 11:10:00,96.24,96.24,96.09,96.09,23400.0,71.8522,71.8522,71.7402,71.7402,23400.0
2015-05-06 11:15:00,96.11,96.24,96.07,96.2,28000.0,71.7552,71.8522,71.7253,71.8223,28000.0
2015-05-06 11:20:00,96.2,96.2,95.96,96.04,32600.0,71.8223,71.8223,71.6432,71.7029,32600.0
2015-05-06 11:25:00,96.07,96.08,95.92,95.95,27600.0,71.7253,71.7328,71.6133,71.6357,27600.0
2015-05-06 11:30:00,95.94,96.04,95.71,95.75,120800.0,71.6282,71.7029,71.4565,71.4864,120800.0
2015-05-06 11:35:00,95.73,95.75,95.54,95.62,61700.0,71.4714,71.4864,71.3296,71.3893,61700.0
2015-05-06 11:40:00,95.6,95.67,95.51,95.65,58600.0,71.3744,71.4267,71.3072,71.4117,58600.0
2015-05-06 11:45:00,95.63,95.69,95.53,95.56,59400.0,71.3968,71.4416,71.3221,71.3445,59400.0
2015-05-06 11:50:00,95.5,95.52,95.2,95.4,88700.0,71.2997,71.3147,71.0758,71.2251,88700.0
2015-05-06 11:55:00,95.4,95.72,95.4,95.6,46300.0,71.2251,71.464,71.2251,71.3744,46300.0
2015-05-06 12:00:00,95.61,95.7,95.48,95.59,31600.0,71.3819,71.449,71.2848,71.3669,31600.0
2015-05-06 12:05:00,95.59,95.77,95.51,95.72,16000.0,71.3669,71.5013,71.3072,71.464,16000.0
2015-05-06 12:10:00,95.76,95.93,95.75,95.8,30600.0,71.4938,71.6208,71.4864,71.5237,30600.0
2015-05-06 12:15:00,95.79,95.85,95.68,95.85,15800.0,71.5162,71.561,71.4341,71.561,15800.0
2015-05-06 12:20:00,95.83,95.86,95.71,95.86,47300.0,71.5461,71.5685,71.4565,71.5685,47300.0
2015-05-06 12:25:00,95.84,95.98,95.82,95.9,59700.0,71.5536,71.6581,71.5386,71.5984,59700.0
2015-05-06 12:30:00,95.92,95.92,95.71,95.89,60200.0,71.6133,71.6133,71.4565,71.5909,60200.0
2015-05-06 12:35:00,95.93,96.06,95.81,96.03,47300.0,71.6208,71.7178,71.5312,71.6954,47300.0
2015-05-06 12:40:00,96.0,96.18,96.0,96.08,27900.0,71.673,71.8074,71.673,71.7328,27900.0
2015-05-06 12:45:00,96.06,96.42,96.06,96.27,41400.0,71.7178,71.9866,71.7178,71.8746,41400.0
2015-05-06 12:50:00,96.26,96.26,95.94,95.97,17100.0,71.8671,71.8671,71.6282,71.6506,17100.0
2015-05-06 12:55:00,95.97,95.99,95.89,95.96,25100.0,71.6506,71.6656,71.5909,71.6432,25100.0
2015-05-06 13:00:00,95.96,95.96,95.76,95.8,23000.0,71.6432,71.6432,71.4938,71.5237,23000.0
2015-05-06 13:05:00,95.76,95.81,95.7,95.8,24800.0,71.4938,71.5312,71.449,71.5237,24800.0
2015-05-06 13:10:00,95.8,95.99,95.8,95.92,23700.0,71.5237,71.6656,71.5237,71.6133,23700.0
2015-05-06 13:15:00,95.9,96.0,95.88,95.97,18900.0,71.5984,71.673,71.5834,71.6506,18900.0
2015-05-06 13:20:00,95.97,95.97,95.81,95.86,21100.0,71.6506,71.6506,71.5312,71.5685,21100.0
2015-05-06 13:25:00,95.86,95.88,95.65,95.65,19600.0,71.5685,71.5834,71.4117,71.4117,19600.0
2015-05-06 13:30:00,95.66,95.75,95.55,95.62,61800.0,71.4192,71.4864,71.3371,71.3893,61800.0
2015-05-06 13:35:00,95.65,95.78,95.59,95.78,27300.0,71.4117,71.5088,71.3669,71.5088,27300.0
2015-05-06 13:40:00,95.79,95.79,95.63,95.65,21800.0,71.5162,71.5162,71.3968,71.4117,21800.0
2015-05-06 13:45:00,95.65,95.7,95.46,95.57,67300.0,71.4117,71.449,71.2699,71.352,67300.0
2015-05-06 13:50:00,95.56,95.59,95.52,95.54,10400.0,71.3445,71.3669,71.3147,71.3296,10400.0
2015-05-06 13:55:00,95.56,95.63,95.52,95.57,26300.0,71.3445,71.3968,71.3147,71.352,26300.0
2015-05-06 14:00:00,95.55,95.61,95.48,95.55,22300.0,71.3371,71.3819,71.2848,71.3371,22300.0
2015-05-06 14:05:00,95.56,95.57,95.35,95.38,26300.0,71.3445,71.352,71.1877,71.2101,26300.0
2015-05-06 14:10:00,95.39,95.4,95.13,95.27,54200.0,71.2176,71.2251,71.0235,71.128,54200.0
2015-05-06 14:15:00,95.24,95.32,95.14,95.3,19300.0,71.1056,71.1653,71.031,71.1504,19300.0
2015-05-06 14:20:00,95.31,95.33,95.04,95.08,51900.0,71.1579,71.1728,70.9563,70.9862,51900.0
2015-05-06 14:25:00,95.08,95.14,94.98,95.1,41100.0,70.9862,71.031,70.9115,71.0011,41100.0
2015-05-06 14:30:00,95.11,95.18,94.95,94.98,64900.0,71.0086,71.0608,70.8891,70.9115,64900.0
2015-05-06 14:35:00,94.99,95.07,94.92,94.94,52200.0,70.919,70.9787,70.8667,70.8816,52200.0
2015-05-06 14:40:00,94.94,94.94,94.62,94.65,51500.0,70.8816,70.8816,70.6427,70.6651,51500.0
2015-05-06 14:45:00,94.71,94.77,94.62,94.71,25900.0,70.7099,70.7547,70.6427,70.7099,25900.0
2015-05-06 14:50:00,94.72,94.86,94.72,94.8,20200.0,70.7174,70.8219,70.7174,70.7771,20200.0
2015-05-06 14:55:00,94.8,94.82,94.69,94.82,41900.0,70.7771,70.792,70.695,70.792,41900.0
2015-05-06 15:00:00,94.82,94.98,94.81,94.85,50100.0,70.792,70.9115,70.7846,70.8144,50100.0
2015-05-06 15:05:00,94.85,94.88,94.76,94.81,48700.0,70.8144,70.8368,70.7473,70.7846,48700.0
2015-05-06 15:10:00,94.8,94.81,94.57,94.61,49300.0,70.7771,70.7846,70.6054,70.6353,49300.0
2015-05-06 15:15:00,94.62,94.66,94.49,94.58,66700.0,70.6427,70.6726,70.5457,70.6129,66700.0
2015-05-06 15:20:00,94.55,94.83,94.54,94.76,54600.0,70.5905,70.7995,70.583,70.7473,54600.0
2015-05-06 15:25:00,94.76,94.78,94.62,94.74,52000.0,70.7473,70.7622,70.6427,70.7323,52000.0
2015-05-06 15:30:00,94.75,94.79,94.52,94.52,64300.0,70.7398,70.7696,70.5681,70.5681,64300.0
2015-05-06 15:35:00,94.54,94.89,94.54,94.85,85700.0,70.583,70.8443,70.583,70.8144,85700.0
2015-05-06 15:40:00,94.84,94.87,94.63,94.63,59900.0,70.807,70.8294,70.6502,70.6502,59900.0
2015-05-06 15:45:00,94.62,94.72,94.61,94.64,108600.0,70.6427,70.7174,70.6353,70.6577,108600.0
2015-05-06 15:50:00,94.64,94.85,94.64,94.83,104600.0,70.6577,70.8144,70.6577,70.7995,104600.0
2015-05-06 15:55:00,94.83,95.11,94.83,95.11,156000.0,70.7995,71.0086,70.7995,71.0086,156000.0
2015-05-07 09:30:00,96.1,96.17,94.2,94.49,160900.0,71.7477,71.7999,70.3292,70.5457,160900.0
2015-05-07 09:35:00,94.43,94.63,93.55,93.67,132900.0,70.5009,70.6502,69.8439,69.9335,132900.0
2015-05-07 09:40:00,93.66,93.66,93.3,93.42,124700.0,69.926,69.926,69.6572,69.7468,124700.0
2015-05-07 09:45:00,93.46,93.46,92.81,93.13,113400.0,69.7767,69.7767,69.2914,69.5303,113400.0
2015-05-07 09:50:00,93.15,93.19,92.85,92.85,87100.0,69.5452,69.5751,69.3213,69.3213,87100.0
2015-05-07 09:55:00,92.86,92.93,92.45,92.45,137800.0,69.3287,69.381,69.0226,69.0226,137800.0
2015-05-07 10:00:00,92.44,93.11,92.42,92.88,102200.0,69.0152,69.5154,69.0002,69.3437,102200.0
2015-05-07 10:05:00,92.89,93.34,92.8,92.98,108500.0,69.3511,69.6871,69.2839,69.4183,108500.0
2015-05-07 10:10:00,93.0,93.16,92.96,93.1,43200.0,69.4332,69.5527,69.4034,69.5079,43200.0
2015-05-07 10:15:00,93.11,93.33,93.09,93.27,66200.0,69.5154,69.6796,69.5004,69.6348,66200.0
2015-05-07 10:20:00,93.29,93.37,93.27,93.31,24400.0,69.6498,69.7095,69.6348,69.6647,24400.0
2015-05-07 10:25:00,93.3,93.37,93.11,93.12,43400.0,69.6572,69.7095,69.5154,69.5228,43400.0
2015-05-07 10:30:00,93.09,93.26,93.03,93.19,41400.0,69.5004,69.6274,69.4556,69.5751,41400.0
2015-05-07 10:35:00,93.19,93.25,93.01,93.25,50500.0,69.5751,69.6199,69.4407,69.6199,50500.0
2015-05-07 10:40:00,93.27,93.37,93.24,93.34,38900.0,69.6348,69.7095,69.6124,69.6871,38900.0
2015-05-07 10:45:00,93.34,93.44,93.26,93.3,28200.0,69.6871,69.7617,69.6274,69.6572,28200.0
2015-05-07 10:50:00,93.28,93.44,93.23,93.3,39200.0,69.6423,69.7617,69.605,69.6572,39200.0
2015-05-07 10:55:00,93.29,93.4,93.26,93.4,53500.0,69.6498,69.7319,69.6274,69.7319,53500.0
2015-05-07 11:00:00,93.39,93.41,93.17,93.17,45700.0,69.7244,69.7393,69.5602,69.5602,45700.0
2015-05-07 11:05:00,93.16,93.18,92.98,93.0,57300.0,69.5527,69.5676,69.4183,69.4332,57300.0
2015-05-07 11:10:00,93.01,93.29,92.96,93.22,44000.0,69.4407,69.6498,69.4034,69.5975,44000.0
2015-05-07 11:15:00,93.22,93.43,93.21,93.4,59700.0,69.5975,69.7543,69.59,69.7319,59700.0
2015-05-07 11:20:00,93.42,93.76,93.38,93.62,95200.0,69.7468,70.0007,69.717,69.8961,95200.0
2015-05-07 11:25:00,93.61,93.69,93.52,93.61,51700.0,69.8887,69.9484,69.8215,69.8887,51700.0
2015-05-07 11:30:00,93.59,93.61,93.43,93.46,47700.0,69.8737,69.8887,69.7543,69.7767,47700.0
2015-05-07 11:35:00,93.47,93.5,93.31,93.43,70000.0,69.7841,69.8065,69.6647,69.7543,70000.0
2015-05-07 11:40:00,93.41,93.45,93.19,93.19,51800.0,69.7393,69.7692,69.5751,69.5751,51800.0
2015-05-07 11:45:00,93.18,93.21,92.92,92.97,62800.0,69.5676,69.59,69.3735,69.4108,62800.0
2015-05-07 11:50:00,92.98,93.16,92.95,93.01,29300.0,69.4183,69.5527,69.3959,69.4407,29300.0
2015-05-07 11:55:00,93.0,93.14,92.98,93.03,44200.0,69.4332,69.5378,69.4183,69.4556,44200.0
2015-05-07 12:00:00,93.03,93.37,93.03,93.36,54800.0,69.4556,69.7095,69.4556,69.702,54800.0
2015-05-07 12:05:00,93.36,93.38,93.27,93.28,49300.0,69.702,69.717,69.6348,69.6423,49300.0
2015-05-07 12:10:00,93.3,93.36,93.22,93.27,28800.0,69.6572,69.702,69.5975,69.6348,28800.0
2015-05-07 12:15:00,93.28,93.41,93.22,93.41,34300.0,69.6423,69.7393,69.5975,69.7393,34300.0
2015-05-07 12:20:00,93.41,93.46,93.31,93.38,27300.0,69.7393,69.7767,69.6647,69.717,27300.0
2015-05-07 12:25:00,93.37,93.37,93.18,93.28,22400.0,69.7095,69.7095,69.5676,69.6423,22400.0
2015-05-07 12:30:00,93.28,93.39,93.2,93.32,25500.0,69.6423,69.7244,69.5826,69.6722,25500.0
2015-05-07 12:35:00,93.35,93.36,93.24,93.29,25100.0,69.6946,69.702,69.6124,69.6498,25100.0
2015-05-07 12:40:00,93.29,93.44,93.28,93.38,22400.0,69.6498,69.7617,69.6423,69.717,22400.0
2015-05-07 12:45:00,93.38,93.38,93.23,93.28,22800.0,69.717,69.717,69.605,69.6423,22800.0
2015-05-07 12:50:00,93.25,93.33,93.14,93.15,25500.0,69.6199,69.6796,69.5378,69.5452,25500.0
2015-05-07 12:55:00,93.14,93.19,93.01,93.17,26300.0,69.5378,69.5751,69.4407,69.5602,26300.0
2015-05-07 13:00:00,93.19,93.25,93.02,93.06,26900.0,69.5751,69.6199,69.4482,69.478,26900.0
2015-05-07 13:05:00,93.06,93.07,92.9,93.05,33400.0,69.478,69.4855,69.3586,69.4706,33400.0
2015-05-07 13:10:00,93.05,93.08,92.77,92.81,30100.0,69.4706,69.493,69.2615,69.2914,30100.0
2015-05-07 13:15:00,92.8,92.88,92.65,92.65,48100.0,69.2839,69.3437,69.1719,69.1719,48100.0
2015-05-07 13:20:00,92.68,92.77,92.51,92.73,56400.0,69.1943,69.2615,69.0674,69.2317,56400.0
2015-05-07 13:25:00,92.72,92.76,92.57,92.64,32400.0,69.2242,69.2541,69.1122,69.1645,32400.0
2015-05-07 13:30:00,92.64,92.84,92.55,92.61,52200.0,69.1645,69.3138,69.0973,69.1421,52200.0
2015-05-07 13:35:00,92.61,92.78,92.58,92.71,58500.0,69.1421,69.269,69.1197,69.2167,58500.0
2015-05-07 13:40:00,92.7,92.78,92.67,92.73,20600.0,69.2093,69.269,69.1869,69.2317,20600.0
2015-05-07 13:45:00,92.75,92.76,92.58,92.64,26400.0,69.2466,69.2541,69.1197,69.1645,26400.0
2015-05-07 13:50:00,92.67,92.72,92.57,92.59,21700.0,69.1869,69.2242,69.1122,69.1271,21700.0
2015-05-07 13:55:00,92.58,92.69,92.57,92.58,22900.0,69.1197,69.2018,69.1122,69.1197,22900.0
2015-05-07 14:00:00,92.58,92.77,92.57,92.75,27100.0,69.1197,69.2615,69.1122,69.2466,27100.0
2015-05-07 14:05:00,92.75,92.77,92.68,92.7,32800.0,69.2466,69.2615,69.1943,69.2093,32800.0
2015-05-07 14:10:00,92.7,92.81,92.63,92.78,29500.0,69.2093,69.2914,69.157,69.269,29500.0
2015-05-07 14:15:00,92.79,92.93,92.78,92.9,30700.0,69.2765,69.381,69.269,69.3586,30700.0
2015-05-07 14:20:00,92.9,93.09,92.88,93.09,52300.0,69.3586,69.5004,69.3437,69.5004,52300.0
2015-05-07 14:25:00,93.09,93.2,93.04,93.05,51400.0,69.5004,69.5826,69.4631,69.4706,51400.0
2015-05-07 14:30:00,93.08,93.2,93.06,93.15,23800.0,69.493,69.5826,69.478,69.5452,23800.0
2015-05-07 14:35:00,93.14,93.14,93.01,93.06,28600.0,69.5378,69.5378,69.4407,69.478,28600.0
2015-05-07 14:40:00,93.07,93.13,93.0,93.02,16400.0,69.4855,69.5303,69.4332,69.4482,16400.0
2015-05-07 14:45:00,93.01,93.13,93.0,93.08,33700.0,69.4407,69.5303,69.4332,69.493,33700.0
2015-05-07 14:50:00,93.08,93.19,93.02,93.18,41600.0,69.493,69.5751,69.4482,69.5676,41600.0
2015-05-07 14:55:00,93.2,93.22,93.1,93.15,27100.0,69.5826,69.5975,69.5079,69.5452,27100.0
2015-05-07 15:00:00,93.15,93.38,93.13,93.34,55900.0,69.5452,69.717,69.5303,69.6871,55900.0
2015-05-07 15:05:00,93.36,93.38,93.22,93.33,43700.0,69.702,69.717,69.5975,69.6796,43700.0
2015-05-07 15:10:00,93.33,93.68,93.33,93.52,74600.0,69.6796,69.9409,69.6796,69.8215,74600.0
2015-05-07 15:15:00,93.53,93.54,93.41,93.47,48200.0,69.8289,69.8364,69.7393,69.7841,48200.0
2015-05-07 15:20:00,93.47,93.55,93.44,93.51,43900.0,69.7841,69.8439,69.7617,69.814,43900.0
2015-05-07 15:25:00,93.5,93.53,93.42,93.53,56200.0,69.8065,69.8289,69.7468,69.8289,56200.0
2015-05-07 15:30:00,93.54,93.56,93.47,93.56,55700.0,69.8364,69.8513,69.7841,69.8513,55700.0
2015-05-07 15:35:00,93.57,93.59,93.41,93.44,61300.0,69.8588,69.8737,69.7393,69.7617,61300.0
2015-05-07 15:40:00,93.46,93.56,93.43,93.44,51200.0,69.7767,69.8513,69.7543,69.7617,51200.0
2015-05-07 15:45:00,93.43,93.61,93.41,93.59,80500.0,69.7543,69.8887,69.7393,69.8737,80500.0
2015-05-07 15:50:00,93.59,93.64,93.52,93.6,63600.0,69.8737,69.9111,69.8215,69.8812,63600.0
2015-05-07 15:55:00,93.6,93.6,93.5,93.51,107300.0,69.8812,69.8812,69.8065,69.814,107300.0
2015-05-08 09:30:00,94.48,94.5,93.6,93.71,63500.0,70.5382,70.5531,69.8812,69.9633,63500.0
2015-05-08 09:35:00,93.74,93.75,92.86,92.88,63600.0,69.9857,69.9932,69.3287,69.3437,63600.0
2015-05-08 09:40:00,92.88,93.12,92.71,92.97,63700.0,69.3437,69.5228,69.2167,69.4108,63700.0
2015-05-08 09:45:00,92.93,93.1,92.59,92.6,58200.0,69.381,69.5079,69.1271,69.1346,58200.0
2015-05-08 09:50:00,92.62,93.1,92.55,93.03,29000.0,69.1495,69.5079,69.0973,69.4556,29000.0
2015-05-08 09:55:00,93.04,93.51,93.03,93.4,40100.0,69.4631,69.814,69.4556,69.7319,40100.0
2015-05-08 10:00:00,93.39,93.4,93.07,93.33,28000.0,69.7244,69.7319,69.4855,69.6796,28000.0
2015-05-08 10:05:00,93.32,93.5,93.28,93.49,82700.0,69.6722,69.8065,69.6423,69.7991,82700.0
2015-05-08 10:10:00,93.48,93.49,93.13,93.24,72200.0,69.7916,69.7991,69.5303,69.6124,72200.0
2015-05-08 10:15:00,93.26,93.3,93.09,93.27,40600.0,69.6274,69.6572,69.5004,69.6348,40600.0
2015-05-08 10:20:00,93.26,93.38,93.13,93.17,124500.0,69.6274,69.717,69.5303,69.5602,124500.0
2015-05-08 10:25:00,93.19,93.22,92.81,92.89,43300.0,69.5751,69.5975,69.2914,69.3511,43300.0
2015-05-08 10:30:00,92.87,93.05,92.87,93.03,35500.0,69.3362,69.4706,69.3362,69.4556,35500.0
2015-05-08 10:35:00,93.02,93.02,92.74,92.76,51000.0,69.4482,69.4482,69.2391,69.2541,51000.0
2015-05-08 10:40:00,92.75,92.8,92.66,92.68,51900.0,69.2466,69.2839,69.1794,69.1943,51900.0
2015-05-08 10:45:00,92.69,92.82,92.64,92.71,87600.0,69.2018,69.2989,69.1645,69.2167,87600.0
2015-05-08 10:50:00,92.7,92.8,92.65,92.8,60700.0,69.2093,69.2839,69.1719,69.2839,60700.0
2015-05-08 10:55:00,92.81,92.89,92.74,92.75,114100.0,69.2914,69.3511,69.2391,69.2466,114100.0
2015-05-08 11:00:00,92.76,92.86,92.71,92.75,89900.0,69.2541,69.3287,69.2167,69.2466,89900.0
2015-05-08 11:05:00,92.74,92.89,92.72,92.78,128200.0,69.2391,69.3511,69.2242,69.269,128200.0
2015-05-08 11:10:00,92.78,93.05,92.75,93.01,36300.0,69.269,69.4706,69.2466,69.4407,36300.0
2015-05-08 11:15:00,93.0,93.03,92.94,92.99,64200.0,69.4332,69.4556,69.3885,69.4258,64200.0
2015-05-08 11:20:00,92.99,93.3,92.97,93.29,90000.0,69.4258,69.6572,69.4108,69.6498,90000.0
2015-05-08 11:25:00,93.28,93.3,93.05,93.13,49700.0,69.6423,69.6572,69.4706,69.5303,49700.0
2015-05-08 11:30:00,93.13,93.15,92.91,93.04,91400.0,69.5303,69.5452,69.3661,69.4631,91400.0
2015-05-08 11:35:00,93.04,93.16,93.01,93.1,28100.0,69.4631,69.5527,69.4407,69.5079,28100.0
2015-05-08 11:40:00,93.1,93.1,92.96,92.99,39500.0,69.5079,69.5079,69.4034,69.4258,39500.0
2015-05-08 11:45:00,93.0,93.02,92.92,93.02,30900.0,69.4332,69.4482,69.3735,69.4482,30900.0
2015-05-08 11:50:00,93.01,93.04,92.94,92.99,38400.0,69.4407,69.4631,69.3885,69.4258,38400.0
2015-05-08 11:55:00,92.99,93.01,92.94,92.98,37900.0,69.4258,69.4407,69.3885,69.4183,37900.0
2015-05-08 12:00:00,92.98,93.06,92.94,92.99,63800.0,69.4183,69.478,69.3885,69.4258,63800.0
2015-05-08 12:05:00,93.0,93.03,92.94,92.99,41400.0,69.4332,69.4556,69.3885,69.4258,41400.0
2015-05-08 12:10:00,92.99,93.14,92.99,93.03,33200.0,69.4258,69.5378,69.4258,69.4556,33200.0
2015-05-08 12:15:00,93.02,93.06,92.91,92.93,25600.0,69.4482,69.478,69.3661,69.381,25600.0
2015-05-08 12:20:00,92.93,93.03,92.9,93.0,42600.0,69.381,69.4556,69.3586,69.4332,42600.0
2015-05-08 12:25:00,93.0,93.02,92.93,92.98,39300.0,69.4332,69.4482,69.381,69.4183,39300.0
2015-05-08 12:30:00,93.0,93.03,92.94,93.0,27300.0,69.4332,69.4556,69.3885,69.4332,27300.0
2015-05-08 12:35:00,93.0,93.16,92.94,93.13,36700.0,69.4332,69.5527,69.3885,69.5303,36700.0
2015-05-08 12:40:00,93.15,93.21,93.09,93.21,38200.0,69.5452,69.59,69.5004,69.59,38200.0
2015-05-08 12:45:00,93.22,93.26,93.1,93.12,19200.0,69.5975,69.6274,69.5079,69.5228,19200.0
2015-05-08 12:50:00,93.12,93.35,93.11,93.32,26600.0,69.5228,69.6946,69.5154,69.6722,26600.0
2015-05-08 12:55:00,93.3,93.32,93.15,93.2,28000.0,69.6572,69.6722,69.5452,69.5826,28000.0
2015-05-08 13:00:00,93.21,93.37,93.2,93.34,16600.0,69.59,69.7095,69.5826,69.6871,16600.0
2015-05-08 13:05:00,93.34,93.44,93.26,93.39,31900.0,69.6871,69.7617,69.6274,69.7244,31900.0
2015-05-08 13:10:00,93.39,93.46,93.33,93.39,57000.0,69.7244,69.7767,69.6796,69.7244,57000.0
2015-05-08 13:15:00,93.39,93.6,93.37,93.6,41700.0,69.7244,69.8812,69.7095,69.8812,41700.0
2015-05-08 13:20:00,93.6,93.74,93.53,93.72,27800.0,69.8812,69.9857,69.8289,69.9708,27800.0
2015-05-08 13:25:00,93.7,93.7,93.56,93.58,26400.0,69.9559,69.9559,69.8513,69.8663,26400.0
2015-05-08 13:30:00,93.59,93.59,93.42,93.48,44100.0,69.8737,69.8737,69.7468,69.7916,44100.0
2015-05-08 13:35:00,93.49,93.57,93.44,93.52,24900.0,69.7991,69.8588,69.7617,69.8215,24900.0
2015-05-08 13:40:00,93.52,93.57,93.3,93.34,25100.0,69.8215,69.8588,69.6572,69.6871,25100.0
2015-05-08 13:45:00,93.38,93.47,93.34,93.39,32600.0,69.717,69.7841,69.6871,69.7244,32600.0
2015-05-08 13:50:00,93.41,93.44,93.25,93.28,21400.0,69.7393,69.7617,69.6199,69.6423,21400.0
2015-05-08 13:55:00,93.28,93.35,93.22,93.27,32900.0,69.6423,69.6946,69.5975,69.6348,32900.0
2015-05-08 14:00:00,93.27,93.33,93.22,93.23,32900.0,69.6348,69.6796,69.5975,69.605,32900.0
2015-05-08 14:05:00,93.23,93.3,93.14,93.29,31300.0,69.605,69.6572,69.5378,69.6498,31300.0
2015-05-08 14:10:00,93.28,93.28,93.15,93.25,20500.0,69.6423,69.6423,69.5452,69.6199,20500.0
2015-05-08 14:15:00,93.26,93.27,93.12,93.15,35400.0,69.6274,69.6348,69.5228,69.5452,35400.0
2015-05-08 14:20:00,93.15,93.29,93.15,93.22,44100.0,69.5452,69.6498,69.5452,69.5975,44100.0
2015-05-08 14:25:00,93.23,93.23,93.13,93.2,23000.0,69.605,69.605,69.5303,69.5826,23000.0
2015-05-08 14:30:00,93.2,93.24,93.12,93.23,52000.0,69.5826,69.6124,69.5228,69.605,52000.0
2015-05-08 14:35:00,93.24,93.3,93.18,93.27,40700.0,69.6124,69.6572,69.5676,69.6348,40700.0
2015-05-08 14:40:00,93.28,93.38,93.25,93.34,33000.0,69.6423,69.717,69.6199,69.6871,33000.0
2015-05-08 14:45:00,93.34,93.36,93.25,93.3,27300.0,69.6871,69.702,69.6199,69.6572,27300.0
2015-05-08 14:50:00,93.31,93.32,93.21,93.25,48300.0,69.6647,69.6722,69.59,69.6199,48300.0
2015-05-08 14:55:00,93.25,93.27,93.11,93.27,38300.0,69.6199,69.6348,69.5154,69.6348,38300.0
2015-05-08 15:00:00,93.26,93.27,93.18,93.26,41900.0,69.6274,69.6348,69.5676,69.6274,41900.0
2015-05-08 15:05:00,93.26,93.27,93.2,93.2,72700.0,69.6274,69.6348,69.5826,69.5826,72700.0
2015-05-08 15:10:00,93.2,93.27,93.19,93.25,62100.0,69.5826,69.6348,69.5751,69.6199,62100.0
2015-05-08 15:15:00,93.25,93.36,93.21,93.35,61100.0,69.6199,69.702,69.59,69.6946,61100.0
2015-05-08 15:20:00,93.36,93.5,93.33,93.48,54400.0,69.702,69.8065,69.6796,69.7916,54400.0
2015-05-08 15:25:00,93.47,93.52,93.31,93.44,48000.0,69.7841,69.8215,69.6647,69.7617,48000.0
2015-05-08 15:30:00,93.44,93.51,93.43,93.45,46600.0,69.7617,69.814,69.7543,69.7692,46600.0
2015-05-08 15:35:00,93.45,93.46,93.33,93.38,65800.0,69.7692,69.7767,69.6796,69.717,65800.0
2015-05-08 15:40:00,93.39,93.56,93.38,93.53,49300.0,69.7244,69.8513,69.717,69.8289,49300.0
2015-05-08 15:45:00,93.54,93.63,93.54,93.58,66500.0,69.8364,69.9036,69.8364,69.8663,66500.0
2015-05-08 15:50:00,93.58,93.73,93.54,93.7,86100.0,69.8663,69.9783,69.8364,69.9559,86100.0
2015-05-08 15:55:00,93.7,93.72,93.5,93.52,166300.0,69.9559,69.9708,69.8065,69.8215,166300.0
2015-05-11 09:30:00,94.19,94.24,93.52,93.58,92100.0,70.3217,70.359,69.8215,69.8663,92100.0
2015-05-11 09:35:00,93.63,93.66,92.89,93.44,68300.0,69.9036,69.926,69.3511,69.7617,68300.0
2015-05-11 09:40:00,93.43,93.74,92.89,92.93,24800.0,69.7543,69.9857,69.3511,69.381,24800.0
2015-05-11 09:45:00,92.92,93.17,92.91,93.09,28500.0,69.3735,69.5602,69.3661,69.5004,28500.0
2015-05-11 09:50:00,93.05,93.23,92.92,93.12,38500.0,69.4706,69.605,69.3735,69.5228,38500.0
2015-05-11 09:55:00,93.08,93.19,92.8,92.9,60600.0,69.493,69.5751,69.2839,69.3586,60600.0
2015-05-11 10:00:00,92.9,93.01,92.57,92.61,69100.0,69.3586,69.4407,69.1122,69.1421,69100.0
2015-05-11 10:05:00,92.64,92.74,92.33,92.38,50300.0,69.1645,69.2391,68.933,68.9704,50300.0
2015-05-11 10:10:00,92.41,92.57,92.19,92.19,55200.0,68.9928,69.1122,68.8285,68.8285,55200.0
2015-05-11 10:15:00,92.16,92.35,92.14,92.3,46500.0,68.8061,68.948,68.7912,68.9106,46500.0
2015-05-11 10:20:00,92.29,92.39,92.16,92.22,40700.0,68.9032,68.9778,68.8061,68.8509,40700.0
2015-05-11 10:25:00,92.23,92.23,91.85,91.88,83600.0,68.8584,68.8584,68.5747,68.5971,83600.0
2015-05-11 10:30:00,91.85,92.07,91.79,91.89,75500.0,68.5747,68.7389,68.5299,68.6045,75500.0
2015-05-11 10:35:00,91.9,92.1,91.9,91.96,26200.0,68.612,68.7613,68.612,68.6568,26200.0
2015-05-11 10:40:00,91.92,92.12,91.89,91.99,30600.0,68.6269,68.7762,68.6045,68.6792,30600.0
2015-05-11 10:45:00,91.98,92.2,91.95,92.03,55100.0,68.6717,68.836,68.6493,68.709,55100.0
2015-05-11 10:50:00,92.04,92.09,92.0,92.01,68300.0,68.7165,68.7538,68.6867,68.6941,68300.0
2015-05-11 10:55:00,92.01,92.13,91.93,92.1,72500.0,68.6941,68.7837,68.6344,68.7613,72500.0
2015-05-11 11:00:00,92.13,92.22,91.97,91.99,43800.0,68.7837,68.8509,68.6643,68.6792,43800.0
2015-05-11 11:05:00,91.99,92.05,91.92,91.95,24300.0,68.6792,68.724,68.6269,68.6493,24300.0
2015-05-11 11:10:00,91.95,92.09,91.93,92.0,54400.0,68.6493,68.7538,68.6344,68.6867,54400.0
2015-05-11 11:15:00,91.98,92.0,91.7,91.7,36000.0,68.6717,68.6867,68.4627,68.4627,36000.0
2015-05-11 11:20:00,91.73,91.78,91.63,91.73,46900.0,68.4851,68.5224,68.4104,68.4851,46900.0
2015-05-11 11:25:00,91.72,91.91,91.7,91.71,24300.0,68.4776,68.6195,68.4627,68.4701,24300.0
2015-05-11 11:30:00,91.69,92.03,91.69,91.95,80500.0,68.4552,68.709,68.4552,68.6493,80500.0
2015-05-11 11:35:00,91.97,92.05,91.92,91.97,63400.0,68.6643,68.724,68.6269,68.6643,63400.0
2015-05-11 11:40:00,91.97,92.23,91.95,92.1,59000.0,68.6643,68.8584,68.6493,68.7613,59000.0
2015-05-11 11:45:00,92.12,92.3,92.07,92.07,50900.0,68.7762,68.9106,68.7389,68.7389,50900.0
2015-05-11 11:50:00,92.11,92.53,92.11,92.44,58400.0,68.7688,69.0823,68.7688,69.0152,58400.0
2015-05-11 11:55:00,92.45,92.51,92.2,92.27,29000.0,69.0226,69.0674,68.836,68.8882,29000.0
2015-05-11 12:00:00,92.28,92.28,92.0,92.09,28200.0,68.8957,68.8957,68.6867,68.7538,28200.0
2015-05-11 12:05:00,92.09,92.1,91.89,91.91,34100.0,68.7538,68.7613,68.6045,68.6195,34100.0
2015-05-11 12:10:00,91.93,92.06,91.85,91.93,46800.0,68.6344,68.7314,68.5747,68.6344,46800.0
2015-05-11 12:15:00,91.94,92.16,91.91,92.05,35700.0,68.6419,68.8061,68.6195,68.724,35700.0
2015-05-11 12:20:00,92.04,92.14,92.01,92.06,37300.0,68.7165,68.7912,68.6941,68.7314,37300.0
2015-05-11 12:25:00,92.07,92.19,92.04,92.04,17300.0,68.7389,68.8285,68.7165,68.7165,17300.0
2015-05-11 12:30:00,92.08,92.13,92.01,92.01,28400.0,68.7464,68.7837,68.6941,68.6941,28400.0
2015-05-11 12:35:00,92.03,92.08,91.97,92.06,29200.0,68.709,68.7464,68.6643,68.7314,29200.0
2015-05-11 12:40:00,92.04,92.22,92.0,92.16,108300.0,68.7165,68.8509,68.6867,68.8061,108300.0
2015-05-11 12:45:00,92.17,92.23,92.09,92.1,22500.0,68.8136,68.8584,68.7538,68.7613,22500.0
2015-05-11 12:50:00,92.12,92.17,92.05,92.07,19700.0,68.7762,68.8136,68.724,68.7389,19700.0
2015-05-11 12:55:00,92.07,92.07,91.9,91.94,17400.0,68.7389,68.7389,68.612,68.6419,17400.0
2015-05-11 13:00:00,91.94,92.08,91.93,92.04,32300.0,68.6419,68.7464,68.6344,68.7165,32300.0
2015-05-11 13:05:00,92.06,92.06,91.97,92.05,36300.0,68.7314,68.7314,68.6643,68.724,36300.0
2015-05-11 13:10:00,92.02,92.09,91.94,91.97,24300.0,68.7016,68.7538,68.6419,68.6643,24300.0
2015-05-11 13:15:00,91.97,92.01,91.81,91.82,15900.0,68.6643,68.6941,68.5448,68.5523,15900.0
2015-05-11 13:20:00,91.83,91.85,91.7,91.73,25700.0,68.5597,68.5747,68.4627,68.4851,25700.0
2015-05-11 13:25:00,91.72,91.85,91.7,91.73,26400.0,68.4776,68.5747,68.4627,68.4851,26400.0
2015-05-11 13:30:00,91.73,91.88,91.7,91.7,35000.0,68.4851,68.5971,68.4627,68.4627,35000.0
2015-05-11 13:35:00,91.7,91.76,91.66,91.74,18000.0,68.4627,68.5075,68.4328,68.4925,18000.0
2015-05-11 13:40:00,91.75,91.85,91.73,91.75,15300.0,68.5,68.5747,68.4851,68.5,15300.0
2015-05-11 13:45:00,91.76,91.8,91.67,91.71,21400.0,68.5075,68.5373,68.4403,68.4701,21400.0
2015-05-11 13:50:00,91.71,91.76,91.63,91.68,22500.0,68.4701,68.5075,68.4104,68.4477,22500.0
2015-05-11 13:55:00,91.68,91.82,91.68,91.75,21900.0,68.4477,68.5523,68.4477,68.5,21900.0
2015-05-11 14:00:00,91.75,91.86,91.73,91.79,29900.0,68.5,68.5821,68.4851,68.5299,29900.0
2015-05-11 14:05:00,91.79,91.93,91.79,91.86,23900.0,68.5299,68.6344,68.5299,68.5821,23900.0
2015-05-11 14:10:00,91.86,91.94,91.84,91.92,16700.0,68.5821,68.6419,68.5672,68.6269,16700.0
2015-05-11 14:15:00,91.92,91.94,91.86,91.88,16900.0,68.6269,68.6419,68.5821,68.5971,16900.0
2015-05-11 14:20:00,91.89,91.91,91.85,91.87,18400.0,68.6045,68.6195,68.5747,68.5896,18400.0
2015-05-11 14:25:00,91.86,91.9,91.8,91.83,17800.0,68.5821,68.612,68.5373,68.5597,17800.0
2015-05-11 14:30:00,91.84,91.92,91.77,91.78,18300.0,68.5672,68.6269,68.5149,68.5224,18300.0
2015-05-11 14:35:00,91.76,91.76,91.59,91.61,21300.0,68.5075,68.5075,68.3805,68.3955,21300.0
2015-05-11 14:40:00,91.6,91.82,91.59,91.82,31400.0,68.388,68.5523,68.3805,68.5523,31400.0
2015-05-11 14:45:00,91.8,91.81,91.68,91.81,19800.0,68.5373,68.5448,68.4477,68.5448,19800.0
2015-05-11 14:50:00,91.8,91.87,91.7,91.74,27000.0,68.5373,68.5896,68.4627,68.4925,27000.0
2015-05-11 14:55:00,91.75,91.75,91.6,91.66,32100.0,68.5,68.5,68.388,68.4328,32100.0
2015-05-11 15:00:00,91.65,91.69,91.54,91.61,50500.0,68.4253,68.4552,68.3432,68.3955,50500.0
2015-05-11 15:05:00,91.61,91.68,91.57,91.6,63000.0,68.3955,68.4477,68.3656,68.388,63000.0
2015-05-11 15:10:00,91.59,91.63,91.46,91.63,62600.0,68.3805,68.4104,68.2835,68.4104,62600.0
2015-05-11 15:15:00,91.62,91.69,91.51,91.69,38300.0,68.4029,68.4552,68.3208,68.4552,38300.0
2015-05-11 15:20:00,91.7,91.71,91.6,91.66,38800.0,68.4627,68.4701,68.388,68.4328,38800.0
2015-05-11 15:25:00,91.66,91.7,91.54,91.54,47300.0,68.4328,68.4627,68.3432,68.3432,47300.0
2015-05-11 15:30:00,91.54,91.65,91.5,91.54,46200.0,68.3432,68.4253,68.3134,68.3432,46200.0
2015-05-11 15:35:00,91.54,91.69,91.54,91.69,45600.0,68.3432,68.4552,68.3432,68.4552,45600.0
2015-05-11 15:40:00,91.69,91.85,91.68,91.83,40200.0,68.4552,68.5747,68.4477,68.5597,40200.0
2015-05-11 15:45:00,91.84,91.84,91.68,91.74,68500.0,68.5672,68.5672,68.4477,68.4925,68500.0
2015-05-11 15:50:00,91.73,91.76,91.65,91.75,73700.0,68.4851,68.5075,68.4253,68.5,73700.0
2015-05-11 15:55:00,91.74,91.77,91.58,91.61,100800.0,68.4925,68.5149,68.3731,68.3955,100800.0
2015-05-12 09:30:00,91.76,92.35,91.71,92.31,86300.0,68.5075,68.948,68.4701,68.9181,86300.0
2015-05-12 09:35:00,92.3,92.57,91.85,92.54,67100.0,68.9106,69.1122,68.5747,69.0898,67100.0
2015-05-12 09:40:00,92.55,92.67,92.23,92.46,86900.0,69.0973,69.1869,68.8584,69.0301,86900.0
2015-05-12 09:45:00,92.46,92.54,92.37,92.49,48100.0,69.0301,69.0898,68.9629,69.0525,48100.0
2015-05-12 09:50:00,92.49,92.5,92.15,92.32,38700.0,69.0525,69.0599,68.7986,68.9256,38700.0
2015-05-12 09:55:00,92.33,92.48,92.2,92.24,55200.0,68.933,69.045,68.836,68.8658,55200.0
2015-05-12 10:00:00,92.23,92.3,92.13,92.23,87100.0,68.8584,68.9106,68.7837,68.8584,87100.0
2015-05-12 10:05:00,92.24,92.3,92.09,92.17,47000.0,68.8658,68.9106,68.7538,68.8136,47000.0
2015-05-12 10:10:00,92.17,92.2,92.01,92.01,42900.0,68.8136,68.836,68.6941,68.6941,42900.0
2015-05-12 10:15:00,92.04,92.3,91.93,92.16,17800.0,68.7165,68.9106,68.6344,68.8061,17800.0
2015-05-12 10:20:00,92.15,92.25,92.1,92.22,26500.0,68.7986,68.8733,68.7613,68.8509,26500.0
2015-05-12 10:25:00,92.21,92.32,92.21,92.25,26600.0,68.8434,68.9256,68.8434,68.8733,26600.0
2015-05-12 10:30:00,92.26,92.54,92.26,92.4,44500.0,68.8808,69.0898,68.8808,68.9853,44500.0
2015-05-12 10:35:00,92.37,92.64,92.3,92.64,26500.0,68.9629,69.1645,68.9106,69.1645,26500.0
2015-05-12 10:40:00,92.61,92.71,92.48,92.48,27500.0,69.1421,69.2167,69.045,69.045,27500.0
2015-05-12 10:45:00,92.47,92.62,92.34,92.58,31000.0,69.0376,69.1495,68.9405,69.1197,31000.0
2015-05-12 10:50:00,92.58,92.81,92.49,92.75,71500.0,69.1197,69.2914,69.0525,69.2466,71500.0
2015-05-12 10:55:00,92.76,92.76,92.57,92.58,15900.0,69.2541,69.2541,69.1122,69.1197,15900.0
2015-05-12 11:00:00,92.61,92.64,92.51,92.62,24100.0,69.1421,69.1645,69.0674,69.1495,24100.0
2015-05-12 11:05:00,92.62,92.89,92.62,92.86,31600.0,69.1495,69.3511,69.1495,69.3287,31600.0
2015-05-12 11:10:00,92.87,93.04,92.84,93.04,44300.0,69.3362,69.4631,69.3138,69.4631,44300.0
2015-05-12 11:15:00,93.06,93.08,92.84,92.99,37300.0,69.478,69.493,69.3138,69.4258,37300.0
2015-05-12 11:20:00,92.99,93.03,92.87,92.9,25200.0,69.4258,69.4556,69.3362,69.3586,25200.0
2015-05-12 11:25:00,92.89,92.89,92.77,92.83,27800.0,69.3511,69.3511,69.2615,69.3063,27800.0
2015-05-12 11:30:00,92.82,92.9,92.66,92.9,30500.0,69.2989,69.3586,69.1794,69.3586,30500.0
2015-05-12 11:35:00,92.9,92.94,92.8,92.83,31100.0,69.3586,69.3885,69.2839,69.3063,31100.0
2015-05-12 11:40:00,92.82,92.99,92.72,92.93,19900.0,69.2989,69.4258,69.2242,69.381,19900.0
2015-05-12 11:45:00,92.93,93.05,92.93,93.03,25100.0,69.381,69.4706,69.381,69.4556,25100.0
2015-05-12 11:50:00,93.01,93.25,92.93,93.25,47700.0,69.4407,69.6199,69.381,69.6199,47700.0
2015-05-12 11:55:00,93.29,93.39,93.25,93.32,28800.0,69.6498,69.7244,69.6199,69.6722,28800.0
2015-05-12 12:00:00,93.32,93.37,93.22,93.3,61200.0,69.6722,69.7095,69.5975,69.6572,61200.0
2015-05-12 12:05:00,93.31,93.32,93.21,93.26,19600.0,69.6647,69.6722,69.59,69.6274,19600.0
2015-05-12 12:10:00,93.23,93.23,93.02,93.23,28900.0,69.605,69.605,69.4482,69.605,28900.0
2015-05-12 12:15:00,93.22,93.23,93.14,93.23,16900.0,69.5975,69.605,69.5378,69.605,16900.0
2015-05-12 12:20:00,93.24,93.24,93.09,93.15,24100.0,69.6124,69.6124,69.5004,69.5452,24100.0
2015-05-12 12:25:00,93.13,93.14,92.97,93.0,22800.0,69.5303,69.5378,69.4108,69.4332,22800.0
2015-05-12 12:30:00,93.02,93.03,92.92,92.97,16400.0,69.4482,69.4556,69.3735,69.4108,16400.0
2015-05-12 12:35:00,92.97,93.12,92.92,93.09,42300.0,69.4108,69.5228,69.3735,69.5004,42300.0
2015-05-12 12:40:00,93.08,93.08,92.97,93.06,14200.0,69.493,69.493,69.4108,69.478,14200.0
2015-05-12 12:45:00,93.06,93.06,92.83,92.83,14500.0,69.478,69.478,69.3063,69.3063,14500.0
2015-05-12 12:50:00,92.83,92.94,92.81,92.87,16800.0,69.3063,69.3885,69.2914,69.3362,16800.0
2015-05-12 12:55:00,92.88,92.96,92.81,92.81,34100.0,69.3437,69.4034,69.2914,69.2914,34100.0
2015-05-12 13:00:00,92.8,92.89,92.77,92.81,42600.0,69.2839,69.3511,69.2615,69.2914,42600.0
2015-05-12 13:05:00,92.81,92.94,92.78,92.89,39500.0,69.2914,69.3885,69.269,69.3511,39500.0
2015-05-12 13:10:00,92.87,93.05,92.86,93.0,26800.0,69.3362,69.4706,69.3287,69.4332,26800.0
2015-05-12 13:15:00,93.02,93.1,92.86,93.05,30700.0,69.4482,69.5079,69.3287,69.4706,30700.0
2015-05-12 13:20:00,93.05,93.15,93.02,93.07,18500.0,69.4706,69.5452,69.4482,69.4855,18500.0
2015-05-12 13:25:00,93.07,93.17,93.02,93.11,21300.0,69.4855,69.5602,69.4482,69.5154,21300.0
2015-05-12 13:30:00,93.12,93.16,93.06,93.08,24800.0,69.5228,69.5527,69.478,69.493,24800.0
2015-05-12 13:35:00,93.1,93.16,93.05,93.06,22000.0,69.5079,69.5527,69.4706,69.478,22000.0
2015-05-12 13:40:00,93.06,93.28,93.02,93.28,31300.0,69.478,69.6423,69.4482,69.6423,31300.0
2015-05-12 13:45:00,93.28,93.39,93.27,93.3,47600.0,69.6423,69.7244,69.6348,69.6572,47600.0
2015-05-12 13:50:00,93.3,93.35,93.23,93.35,51000.0,69.6572,69.6946,69.605,69.6946,51000.0
2015-05-12 13:55:00,93.35,93.38,93.28,93.31,22400.0,69.6946,69.717,69.6423,69.6647,22400.0
2015-05-12 14:00:00,93.32,93.33,93.1,93.17,32100.0,69.6722,69.6796,69.5079,69.5602,32100.0
2015-05-12 14:05:00,93.17,93.27,93.17,93.22,49100.0,69.5602,69.6348,69.5602,69.5975,49100.0
2015-05-12 14:10:00,93.21,93.22,93.09,93.17,22900.0,69.59,69.5975,69.5004,69.5602,22900.0
2015-05-12 14:15:00,93.16,93.35,93.12,93.31,24000.0,69.5527,69.6946,69.5228,69.6647,24000.0
2015-05-12 14:20:00,93.31,93.37,93.27,93.37,13100.0,69.6647,69.7095,69.6348,69.7095,13100.0
2015-05-12 14:25:00,93.37,93.59,93.35,93.53,41100.0,69.7095,69.8737,69.6946,69.8289,41100.0
2015-05-12 14:30:00,93.52,93.54,93.41,93.41,27400.0,69.8215,69.8364,69.7393,69.7393,27400.0
2015-05-12 14:35:00,93.41,93.48,93.33,93.44,25100.0,69.7393,69.7916,69.6796,69.7617,25100.0
2015-05-12 14:40:00,93.45,93.5,93.37,93.46,66400.0,69.7692,69.8065,69.7095,69.7767,66400.0
2015-05-12 14:45:00,93.47,93.55,93.43,93.51,30800.0,69.7841,69.8439,69.7543,69.814,30800.0
2015-05-12 14:50:00,93.53,93.56,93.38,93.43,26500.0,69.8289,69.8513,69.717,69.7543,26500.0
2015-05-12 14:55:00,93.4,93.4,93.23,93.35,22700.0,69.7319,69.7319,69.605,69.6946,22700.0
2015-05-12 15:00:00,93.36,93.47,93.27,93.42,43400.0,69.702,69.7841,69.6348,69.7468,43400.0
2015-05-12 15:05:00,93.42,93.51,93.36,93.51,41000.0,69.7468,69.814,69.702,69.814,41000.0
2015-05-12 15:10:00,93.5,93.5,93.4,93.46,31800.0,69.8065,69.8065,69.7319,69.7767,31800.0
2015-05-12 15:15:00,93.45,93.46,93.33,93.39,43700.0,69.7692,69.7767,69.6796,69.7244,43700.0
2015-05-12 15:20:00,93.39,93.52,93.39,93.46,26100.0,69.7244,69.8215,69.7244,69.7767,26100.0
2015-05-12 15:25:00,93.48,93.53,93.37,93.45,32900.0,69.7916,69.8289,69.7095,69.7692,32900.0
2015-05-12 15:30:00,93.44,93.55,93.38,93.41,26100.0,69.7617,69.8439,69.717,69.7393,26100.0
2015-05-12 15:35:00,93.39,93.46,93.35,93.4,39400.0,69.7244,69.7767,69.6946,69.7319,39400.0
2015-05-12 15:40:00,93.39,93.43,93.33,93.43,37300.0,69.7244,69.7543,69.6796,69.7543,37300.0
2015-05-12 15:45:00,93.42,93.51,93.41,93.5,63900.0,69.7468,69.814,69.7393,69.8065,63900.0
2015-05-12 15:50:00,93.49,93.55,93.44,93.53,91300.0,69.7991,69.8439,69.7617,69.8289,91300.0
2015-05-12 15:55:00,93.54,93.58,93.41,93.42,98800.0,69.8364,69.8663,69.7393,69.7468,98800.0
2015-05-13 09:30:00,94.04,94.07,92.82,92.85,138300.0,70.2097,70.2321,69.2989,69.3213,138300.0
2015-05-13 09:35:00,92.8,93.45,92.7,93.43,60400.0,69.2839,69.7692,69.2093,69.7543,60400.0
2015-05-13 09:40:00,93.45,93.63,93.1,93.16,38300.0,69.7692,69.9036,69.5079,69.5527,38300.0
2015-05-13 09:45:00,93.11,93.3,92.8,92.84,37500.0,69.5154,69.6572,69.2839,69.3138,37500.0
2015-05-13 09:50:00,92.83,92.93,92.51,92.54,36900.0,69.3063,69.381,69.0674,69.0898,36900.0
2015-05-13 09:55:00,92.54,92.56,92.37,92.52,50700.0,69.0898,69.1047,68.9629,69.0749,50700.0
2015-05-13 10:00:00,92.52,92.65,92.36,92.54,24500.0,69.0749,69.1719,68.9554,69.0898,24500.0
2015-05-13 10:05:00,92.54,92.59,92.32,92.32,23100.0,69.0898,69.1271,68.9256,68.9256,23100.0
2015-05-13 10:10:00,92.3,92.49,92.22,92.29,34700.0,68.9106,69.0525,68.8509,68.9032,34700.0
2015-05-13 10:15:00,92.25,92.27,92.03,92.04,33200.0,68.8733,68.8882,68.709,68.7165,33200.0
2015-05-13 10:20:00,92.03,92.24,92.01,92.13,44000.0,68.709,68.8658,68.6941,68.7837,44000.0
2015-05-13 10:25:00,92.12,92.2,92.03,92.2,19300.0,68.7762,68.836,68.709,68.836,19300.0
2015-05-13 10:30:00,92.25,92.55,91.94,91.96,52700.0,68.8733,69.0973,68.6419,68.6568,52700.0
2015-05-13 10:35:00,91.99,92.28,91.94,92.1,17500.0,68.6792,68.8957,68.6419,68.7613,17500.0
2015-05-13 10:40:00,92.1,92.14,91.91,91.93,25400.0,68.7613,68.7912,68.6195,68.6344,25400.0
2015-05-13 10:45:00,91.91,91.96,91.75,91.79,45100.0,68.6195,68.6568,68.5,68.5299,45100.0
2015-05-13 10:50:00,91.77,91.85,91.6,91.76,39900.0,68.5149,68.5747,68.388,68.5075,39900.0
2015-05-13 10:55:00,91.75,91.89,91.66,91.67,23700.0,68.5,68.6045,68.4328,68.4403,23700.0
2015-05-13 11:00:00,91.68,91.85,91.65,91.77,34700.0,68.4477,68.5747,68.4253,68.5149,34700.0
2015-05-13 11:05:00,91.79,91.92,91.78,91.86,21300.0,68.5299,68.6269,68.5224,68.5821,21300.0
2015-05-13 11:10:00,91.89,91.96,91.76,91.86,30700.0,68.6045,68.6568,68.5075,68.5821,30700.0
2015-05-13 11:15:00,91.84,91.87,91.77,91.83,26900.0,68.5672,68.5896,68.5149,68.5597,26900.0
2015-05-13 11:20:00,91.84,91.86,91.75,91.82,28600.0,68.5672,68.5821,68.5,68.5523,28600.0
2015-05-13 11:25:00,91.8,91.8,91.67,91.73,22400.0,68.5373,68.5373,68.4403,68.4851,22400.0
2015-05-13 11:30:00,91.73,91.73,91.6,91.72,33000.0,68.4851,68.4851,68.388,68.4776,33000.0
2015-05-13 11:35:00,91.73,91.74,91.66,91.66,22600.0,68.4851,68.4925,68.4328,68.4328,22600.0
2015-05-13 11:40:00,91.68,91.82,91.64,91.76,24900.0,68.4477,68.5523,68.4179,68.5075,24900.0
2015-05-13 11:45:00,91.74,91.76,91.66,91.66,18200.0,68.4925,68.5075,68.4328,68.4328,18200.0
2015-05-13 11:50:00,91.65,91.7,91.56,91.56,25500.0,68.4253,68.4627,68.3582,68.3582,25500.0
2015-05-13 11:55:00,91.55,91.58,91.42,91.47,34500.0,68.3507,68.3731,68.2536,68.291,34500.0
2015-05-13 12:00:00,91.46,91.67,91.44,91.64,42300.0,68.2835,68.4403,68.2686,68.4179,42300.0
2015-05-13 12:05:00,91.64,91.67,91.48,91.48,32200.0,68.4179,68.4403,68.2984,68.2984,32200.0
2015-05-13 12:10:00,91.48,91.48,91.29,91.33,51800.0,68.2984,68.2984,68.1566,68.1864,51800.0
2015-05-13 12:15:00,91.34,91.35,91.16,91.2,39600.0,68.1939,68.2014,68.0595,68.0894,39600.0
2015-05-13 12:20:00,91.21,91.3,91.2,91.27,35100.0,68.0968,68.164,68.0894,68.1416,35100.0
2015-05-13 12:25:00,91.28,91.35,91.2,91.33,29700.0,68.1491,68.2014,68.0894,68.1864,29700.0
2015-05-13 12:30:00,91.34,91.4,91.25,91.25,21200.0,68.1939,68.2387,68.1267,68.1267,21200.0
2015-05-13 12:35:00,91.27,91.4,91.25,91.39,28200.0,68.1416,68.2387,68.1267,68.2312,28200.0
2015-05-13 12:40:00,91.41,91.43,91.28,91.33,19300.0,68.2462,68.2611,68.1491,68.1864,19300.0
2015-05-13 12:45:00,91.33,91.38,91.27,91.38,18100.0,68.1864,68.2238,68.1416,68.2238,18100.0
2015-05-13 12:50:00,91.39,91.54,91.39,91.53,19100.0,68.2312,68.3432,68.2312,68.3358,19100.0
2015-05-13 12:55:00,91.51,91.51,91.42,91.47,14300.0,68.3208,68.3208,68.2536,68.291,14300.0
2015-05-13 13:00:00,91.46,91.71,91.46,91.65,35900.0,68.2835,68.4701,68.2835,68.4253,35900.0
2015-05-13 13:05:00,91.65,91.68,91.57,91.66,37900.0,68.4253,68.4477,68.3656,68.4328,37900.0
2015-05-13 13:10:00,91.66,91.67,91.53,91.56,25200.0,68.4328,68.4403,68.3358,68.3582,25200.0
2015-05-13 13:15:00,91.54,91.64,91.54,91.59,32200.0,68.3432,68.4179,68.3432,68.3805,32200.0
2015-05-13 13:20:00,91.58,91.61,91.5,91.57,28700.0,68.3731,68.3955,68.3134,68.3656,28700.0
2015-05-13 13:25:00,91.58,91.77,91.58,91.76,50200.0,68.3731,68.5149,68.3731,68.5075,50200.0
2015-05-13 13:30:00,91.76,91.85,91.67,91.69,31500.0,68.5075,68.5747,68.4403,68.4552,31500.0
2015-05-13 13:35:00,91.7,91.83,91.69,91.76,51800.0,68.4627,68.5597,68.4552,68.5075,51800.0
2015-05-13 13:40:00,91.75,91.77,91.62,91.64,11400.0,68.5,68.5149,68.4029,68.4179,11400.0
2015-05-13 13:45:00,91.67,91.67,91.5,91.5,16400.0,68.4403,68.4403,68.3134,68.3134,16400.0
2015-05-13 13:50:00,91.51,91.57,91.48,91.52,12500.0,68.3208,68.3656,68.2984,68.3283,12500.0
2015-05-13 13:55:00,91.52,91.54,91.42,91.46,19300.0,68.3283,68.3432,68.2536,68.2835,19300.0
2015-05-13 14:00:00,91.46,91.53,91.41,91.45,18100.0,68.2835,68.3358,68.2462,68.276,18100.0
2015-05-13 14:05:00,91.44,91.47,91.3,91.3,25500.0,68.2686,68.291,68.164,68.164,25500.0
2015-05-13 14:10:00,91.29,91.29,91.14,91.16,38200.0,68.1566,68.1566,68.0446,68.0595,38200.0
2015-05-13 14:15:00,91.17,91.2,91.01,91.08,43500.0,68.067,68.0894,67.9475,67.9998,43500.0
2015-05-13 14:20:00,91.08,91.12,91.0,91.02,48900.0,67.9998,68.0296,67.9401,67.955,48900.0
2015-05-13 14:25:00,91.02,91.14,90.98,91.06,56700.0,67.955,68.0446,67.9251,67.9849,56700.0
2015-05-13 14:30:00,91.05,91.08,90.98,91.02,24100.0,67.9774,67.9998,67.9251,67.955,24100.0
2015-05-13 14:35:00,91.0,91.11,90.98,91.08,19800.0,67.9401,68.0222,67.9251,67.9998,19800.0
2015-05-13 14:40:00,91.07,91.23,91.05,91.18,23100.0,67.9923,68.1118,67.9774,68.0744,23100.0
2015-05-13 14:45:00,91.2,91.26,91.12,91.16,44500.0,68.0894,68.1342,68.0296,68.0595,44500.0
2015-05-13 14:50:00,91.16,91.19,91.12,91.15,22900.0,68.0595,68.0819,68.0296,68.052,22900.0
2015-05-13 14:55:00,91.14,91.18,91.09,91.1,18800.0,68.0446,68.0744,68.0073,68.0147,18800.0
2015-05-13 15:00:00,91.1,91.35,91.1,91.35,31800.0,68.0147,68.2014,68.0147,68.2014,31800.0
2015-05-13 15:05:00,91.34,91.52,91.34,91.36,34200.0,68.1939,68.3283,68.1939,68.2088,34200.0
2015-05-13 15:10:00,91.35,91.47,91.27,91.27,30800.0,68.2014,68.291,68.1416,68.1416,30800.0
2015-05-13 15:15:00,91.28,91.32,91.22,91.23,37400.0,68.1491,68.179,68.1043,68.1118,37400.0
2015-05-13 15:20:00,91.24,91.36,91.22,91.33,28500.0,68.1192,68.2088,68.1043,68.1864,28500.0
2015-05-13 15:25:00,91.34,91.41,91.3,91.32,38700.0,68.1939,68.2462,68.164,68.179,38700.0
2015-05-13 15:30:00,91.31,91.32,91.21,91.25,38900.0,68.1715,68.179,68.0968,68.1267,38900.0
2015-05-13 15:35:00,91.25,91.3,91.2,91.28,30000.0,68.1267,68.164,68.0894,68.1491,30000.0
2015-05-13 15:40:00,91.27,91.54,91.26,91.48,52600.0,68.1416,68.3432,68.1342,68.2984,52600.0
2015-05-13 15:45:00,91.49,91.67,91.49,91.61,78800.0,68.3059,68.4403,68.3059,68.3955,78800.0
2015-05-13 15:50:00,91.62,91.69,91.59,91.68,112000.0,68.4029,68.4552,68.3805,68.4477,112000.0
2015-05-13 15:55:00,91.68,91.72,91.57,91.6,199500.0,68.4477,68.4776,68.3656,68.388,199500.0
2015-05-14 09:30:00,91.99,92.08,91.14,91.24,114400.0,68.6792,68.7464,68.0446,68.1192,114400.0
2015-05-14 09:35:00,91.31,91.5,90.8,90.9,119900.0,68.1715,68.3134,67.7907,67.8654,119900.0
2015-05-14 09:40:00,90.99,91.4,90.91,91.22,72100.0,67.9326,68.2387,67.8729,68.1043,72100.0
2015-05-14 09:45:00,91.16,91.46,91.16,91.25,64700.0,68.0595,68.2835,68.0595,68.1267,64700.0
2015-05-14 09:50:00,91.25,91.47,91.22,91.38,151100.0,68.1267,68.291,68.1043,68.2238,151100.0
2015-05-14 09:55:00,91.42,91.72,91.34,91.55,180500.0,68.2536,68.4776,68.1939,68.3507,180500.0
2015-05-14 10:00:00,91.64,91.8,91.59,91.7,121100.0,68.4179,68.5373,68.3805,68.4627,121100.0
2015-05-14 10:05:00,91.73,91.78,91.58,91.67,47900.0,68.4851,68.5224,68.3731,68.4403,47900.0
2015-05-14 10:10:00,91.7,92.02,91.66,92.02,56000.0,68.4627,68.7016,68.4328,68.7016,56000.0
2015-05-14 10:15:00,92.03,92.07,91.79,91.8,64900.0,68.709,68.7389,68.5299,68.5373,64900.0
2015-05-14 10:20:00,91.81,91.87,91.73,91.79,34200.0,68.5448,68.5896,68.4851,68.5299,34200.0
2015-05-14 10:25:00,91.79,91.84,91.65,91.65,32500.0,68.5299,68.5672,68.4253,68.4253,32500.0
2015-05-14 10:30:00,91.66,91.86,91.64,91.66,53300.0,68.4328,68.5821,68.4179,68.4328,53300.0
2015-05-14 10:35:00,91.65,91.65,91.43,91.53,18700.0,68.4253,68.4253,68.2611,68.3358,18700.0
2015-05-14 10:40:00,91.55,91.64,91.51,91.57,17800.0,68.3507,68.4179,68.3208,68.3656,17800.0
2015-05-14 10:45:00,91.55,91.62,91.43,91.46,33200.0,68.3507,68.4029,68.2611,68.2835,33200.0
2015-05-14 10:50:00,91.45,91.65,91.41,91.5,38100.0,68.276,68.4253,68.2462,68.3134,38100.0
2015-05-14 10:55:00,91.49,91.57,91.46,91.49,28800.0,68.3059,68.3656,68.2835,68.3059,28800.0
2015-05-14 11:00:00,91.5,91.6,91.45,91.51,40800.0,68.3134,68.388,68.276,68.3208,40800.0
2015-05-14 11:05:00,91.5,91.52,91.39,91.42,40600.0,68.3134,68.3283,68.2312,68.2536,40600.0
2015-05-14 11:10:00,91.4,91.48,91.38,91.4,47800.0,68.2387,68.2984,68.2238,68.2387,47800.0
2015-05-14 11:15:00,91.41,91.46,91.27,91.28,36800.0,68.2462,68.2835,68.1416,68.1491,36800.0
2015-05-14 11:20:00,91.3,91.39,91.29,91.33,30500.0,68.164,68.2312,68.1566,68.1864,30500.0
2015-05-14 11:25:00,91.35,91.5,91.35,91.46,21500.0,68.2014,68.3134,68.2014,68.2835,21500.0
2015-05-14 11:30:00,91.45,91.53,91.39,91.43,24600.0,68.276,68.3358,68.2312,68.2611,24600.0
2015-05-14 11:35:00,91.44,91.53,91.31,91.35,24200.0,68.2686,68.3358,68.1715,68.2014,24200.0
2015-05-14 11:40:00,91.32,91.37,91.26,91.32,52500.0,68.179,68.2163,68.1342,68.179,52500.0
2015-05-14 11:45:00,91.32,91.35,91.23,91.23,35600.0,68.179,68.2014,68.1118,68.1118,35600.0
2015-05-14 11:50:00,91.24,91.34,91.13,91.17,50400.0,68.1192,68.1939,68.0371,68.067,50400.0
2015-05-14 11:55:00,91.15,91.18,91.02,91.07,85000.0,68.052,68.0744,67.955,67.9923,85000.0
2015-05-14 12:00:00,91.07,91.2,91.07,91.1,23700.0,67.9923,68.0894,67.9923,68.0147,23700.0
2015-05-14 12:05:00,91.11,91.13,91.0,91.01,16600.0,68.0222,68.0371,67.9401,67.9475,16600.0
2015-05-14 12:10:00,91.0,91.15,91.0,91.09,10600.0,67.9401,68.052,67.9401,68.0073,10600.0
2015-05-14 12:15:00,91.09,91.21,91.08,91.17,9100.0,68.0073,68.0968,67.9998,68.067,9100.0
2015-05-14 12:20:00,91.17,91.42,91.17,91.34,42900.0,68.067,68.2536,68.067,68.1939,42900.0
2015-05-14 12:25:00,91.34,91.49,91.33,91.38,11100.0,68.1939,68.3059,68.1864,68.2238,11100.0
2015-05-14 12:30:00,91.39,91.46,91.37,91.37,13500.0,68.2312,68.2835,68.2163,68.2163,13500.0
2015-05-14 12:35:00,91.32,91.45,91.31,91.41,12500.0,68.179,68.276,68.1715,68.2462,12500.0
2015-05-14 12:40:00,91.4,91.4,91.25,91.26,24200.0,68.2387,68.2387,68.1267,68.1342,24200.0
2015-05-14 12:45:00,91.31,91.32,91.14,91.17,20800.0,68.1715,68.179,68.0446,68.067,20800.0
2015-05-14 12:50:00,91.15,91.38,91.15,91.32,10300.0,68.052,68.2238,68.052,68.179,10300.0
2015-05-14 12:55:00,91.33,91.43,91.27,91.29,11200.0,68.1864,68.2611,68.1416,68.1566,11200.0
2015-05-14 13:00:00,91.29,91.33,91.23,91.26,18900.0,68.1566,68.1864,68.1118,68.1342,18900.0
2015-05-14 13:05:00,91.26,91.33,91.19,91.26,14300.0,68.1342,68.1864,68.0819,68.1342,14300.0
2015-05-14 13:10:00,91.25,91.33,91.15,91.17,16100.0,68.1267,68.1864,68.052,68.067,16100.0
2015-05-14 13:15:00,91.17,91.26,91.12,91.15,13800.0,68.067,68.1342,68.0296,68.052,13800.0
2015-05-14 13:20:00,91.14,91.16,91.09,91.12,11400.0,68.0446,68.0595,68.0073,68.0296,11400.0
2015-05-14 13:25:00,91.11,91.14,91.08,91.13,19700.0,68.0222,68.0446,67.9998,68.0371,19700.0
2015-05-14 13:30:00,91.16,91.26,91.04,91.09,22400.0,68.0595,68.1342,67.9699,68.0073,22400.0
2015-05-14 13:35:00,91.09,91.16,91.07,91.15,15700.0,68.0073,68.0595,67.9923,68.052,15700.0
2015-05-14 13:40:00,91.14,91.19,91.03,91.14,17900.0,68.0446,68.0819,67.9625,68.0446,17900.0
2015-05-14 13:45:00,91.12,91.23,91.08,91.21,14200.0,68.0296,68.1118,67.9998,68.0968,14200.0
2015-05-14 13:50:00,91.2,91.22,91.08,91.08,20700.0,68.0894,68.1043,67.9998,67.9998,20700.0
2015-05-14 13:55:00,91.08,91.11,91.0,91.09,11200.0,67.9998,68.0222,67.9401,68.0073,11200.0
2015-05-14 14:00:00,91.1,91.37,91.09,91.16,25100.0,68.0147,68.2163,68.0073,68.0595,25100.0
2015-05-14 14:05:00,91.17,91.32,91.16,91.23,19500.0,68.067,68.179,68.0595,68.1118,19500.0
2015-05-14 14:10:00,91.21,91.28,91.18,91.21,20200.0,68.0968,68.1491,68.0744,68.0968,20200.0
2015-05-14 14:15:00,91.2,91.26,91.07,91.16,45900.0,68.0894,68.1342,67.9923,68.0595,45900.0
2015-05-14 14:20:00,91.17,91.23,91.05,91.23,26600.0,68.067,68.1118,67.9774,68.1118,26600.0
2015-05-14 14:25:00,91.22,91.22,91.05,91.06,15300.0,68.1043,68.1043,67.9774,67.9849,15300.0
2015-05-14 14:30:00,91.05,91.16,91.03,91.11,14400.0,67.9774,68.0595,67.9625,68.0222,14400.0
2015-05-14 14:35:00,91.1,91.19,91.07,91.07,19500.0,68.0147,68.0819,67.9923,67.9923,19500.0
2015-05-14 14:40:00,91.07,91.08,90.95,90.98,23800.0,67.9923,67.9998,67.9027,67.9251,23800.0
2015-05-14 14:45:00,90.98,91.09,90.97,91.01,19700.0,67.9251,68.0073,67.9177,67.9475,19700.0
2015-05-14 14:50:00,91.01,91.03,90.94,90.95,30200.0,67.9475,67.9625,67.8953,67.9027,30200.0
2015-05-14 14:55:00,90.96,91.01,90.8,90.88,32700.0,67.9102,67.9475,67.7907,67.8505,32700.0
2015-05-14 15:00:00,90.87,90.96,90.82,90.84,31500.0,67.843,67.9102,67.8057,67.8206,31500.0
2015-05-14 15:05:00,90.84,90.88,90.77,90.81,31400.0,67.8206,67.8505,67.7683,67.7982,31400.0
2015-05-14 15:10:00,90.81,90.95,90.81,90.89,28900.0,67.7982,67.9027,67.7982,67.8579,28900.0
2015-05-14 15:15:00,90.87,90.91,90.83,90.86,19300.0,67.843,67.8729,67.8131,67.8355,19300.0
2015-05-14 15:20:00,90.86,90.89,90.82,90.87,22300.0,67.8355,67.8579,67.8057,67.843,22300.0
2015-05-14 15:25:00,90.86,90.92,90.8,90.81,25900.0,67.8355,67.8803,67.7907,67.7982,25900.0
2015-05-14 15:30:00,90.8,90.94,90.78,90.83,32600.0,67.7907,67.8953,67.7758,67.8131,32600.0
2015-05-14 15:35:00,90.82,90.82,90.69,90.71,37600.0,67.8057,67.8057,67.7086,67.7235,37600.0
2015-05-14 15:40:00,90.73,90.76,90.69,90.72,28500.0,67.7385,67.7609,67.7086,67.731,28500.0
2015-05-14 15:45:00,90.75,90.78,90.72,90.75,55000.0,67.7534,67.7758,67.731,67.7534,55000.0
2015-05-14 15:50:00,90.76,90.81,90.7,90.72,60400.0,67.7609,67.7982,67.7161,67.731,60400.0
2015-05-14 15:55:00,90.72,90.77,90.68,90.73,107100.0,67.731,67.7683,67.7011,67.7385,107100.0
2015-05-15 09:30:00,90.32,90.33,89.98,90.1,269100.0,67.4324,67.4398,67.1785,67.2681,269100.0
2015-05-15 09:35:00,90.2,90.28,89.71,89.71,71600.0,67.3428,67.4025,66.977,66.977,71600.0
2015-05-15 09:40:00,89.7,89.76,89.25,89.4,186700.0,66.9695,67.0143,66.6335,66.7455,186700.0
2015-05-15 09:45:00,89.44,89.99,89.43,89.94,121700.0,66.7754,67.186,66.7679,67.1487,121700.0
2015-05-15 09:50:00,89.99,90.14,89.86,89.99,73200.0,67.186,67.298,67.0889,67.186,73200.0
2015-05-15 09:55:00,90.0,90.54,89.93,90.49,72300.0,67.1935,67.5966,67.1412,67.5593,72300.0
2015-05-15 10:00:00,90.49,90.56,90.13,90.13,58800.0,67.5593,67.6116,67.2905,67.2905,58800.0
2015-05-15 10:05:00,90.14,90.5,90.14,90.41,52100.0,67.298,67.5668,67.298,67.4996,52100.0
2015-05-15 10:10:00,90.44,90.48,90.27,90.31,61400.0,67.522,67.5518,67.395,67.4249,61400.0
2015-05-15 10:15:00,90.3,90.41,90.26,90.33,26100.0,67.4174,67.4996,67.3876,67.4398,26100.0
2015-05-15 10:20:00,90.31,90.31,90.09,90.09,26700.0,67.4249,67.4249,67.2607,67.2607,26700.0
2015-05-15 10:25:00,90.08,90.08,89.81,89.81,29600.0,67.2532,67.2532,67.0516,67.0516,29600.0
2015-05-15 10:30:00,89.85,90.07,89.85,90.0,19700.0,67.0815,67.2457,67.0815,67.1935,19700.0
2015-05-15 10:35:00,89.98,90.04,89.94,90.03,17500.0,67.1785,67.2233,67.1487,67.2159,17500.0
2015-05-15 10:40:00,90.04,90.1,89.97,89.99,34500.0,67.2233,67.2681,67.1711,67.186,34500.0
2015-05-15 10:45:00,90.02,90.16,90.01,90.08,23900.0,67.2084,67.3129,67.2009,67.2532,23900.0
2015-05-15 10:50:00,90.09,90.12,89.87,89.93,34000.0,67.2607,67.2831,67.0964,67.1412,34000.0
2015-05-15 10:55:00,89.92,89.95,89.83,89.94,16900.0,67.1337,67.1561,67.0665,67.1487,16900.0
2015-05-15 11:00:00,89.94,90.16,89.94,90.11,17300.0,67.1487,67.3129,67.1487,67.2756,17300.0
2015-05-15 11:05:00,90.12,90.23,90.12,90.22,14000.0,67.2831,67.3652,67.2831,67.3577,14000.0
2015-05-15 11:10:00,90.21,90.21,90.05,90.07,14100.0,67.3502,67.3502,67.2308,67.2457,14100.0
2015-05-15 11:15:00,90.11,90.16,90.02,90.03,16600.0,67.2756,67.3129,67.2084,67.2159,16600.0
2015-05-15 11:20:00,90.02,90.22,90.02,90.21,29000.0,67.2084,67.3577,67.2084,67.3502,29000.0
2015-05-15 11:25:00,90.22,90.22,90.05,90.12,26500.0,67.3577,67.3577,67.2308,67.2831,26500.0
2015-05-15 11:30:00,90.13,90.24,90.12,90.15,11500.0,67.2905,67.3726,67.2831,67.3055,11500.0
2015-05-15 11:35:00,90.2,90.36,90.18,90.29,14800.0,67.3428,67.4622,67.3279,67.41,14800.0
2015-05-15 11:40:00,90.29,90.3,90.15,90.28,12800.0,67.41,67.4174,67.3055,67.4025,12800.0
2015-05-15 11:45:00,90.29,90.33,90.19,90.21,8100.0,67.41,67.4398,67.3353,67.3502,8100.0
2015-05-15 11:50:00,90.22,90.25,90.15,90.23,51000.0,67.3577,67.3801,67.3055,67.3652,51000.0
2015-05-15 11:55:00,90.26,90.39,90.26,90.37,15600.0,67.3876,67.4846,67.3876,67.4697,15600.0
2015-05-15 12:00:00,90.38,90.41,90.32,90.35,13100.0,67.4772,67.4996,67.4324,67.4548,13100.0
2015-05-15 12:05:00,90.35,90.38,90.31,90.32,9900.0,67.4548,67.4772,67.4249,67.4324,9900.0
2015-05-15 12:10:00,90.31,90.36,90.28,90.36,8600.0,67.4249,67.4622,67.4025,67.4622,8600.0
2015-05-15 12:15:00,90.36,90.41,90.31,90.4,5500.0,67.4622,67.4996,67.4249,67.4921,5500.0
2015-05-15 12:20:00,90.41,90.56,90.41,90.49,7300.0,67.4996,67.6116,67.4996,67.5593,7300.0
2015-05-15 12:25:00,90.48,90.49,90.42,90.47,7100.0,67.5518,67.5593,67.507,67.5444,7100.0
2015-05-15 12:30:00,90.48,90.74,90.43,90.72,21300.0,67.5518,67.7459,67.5145,67.731,21300.0
2015-05-15 12:35:00,90.73,90.87,90.63,90.68,50300.0,67.7385,67.843,67.6638,67.7011,50300.0
2015-05-15 12:40:00,90.66,90.78,90.66,90.7,9400.0,67.6862,67.7758,67.6862,67.7161,9400.0
2015-05-15 12:45:00,90.71,90.87,90.71,90.86,12300.0,67.7235,67.843,67.7235,67.8355,12300.0
2015-05-15 12:50:00,90.86,91.06,90.8,90.97,21200.0,67.8355,67.9849,67.7907,67.9177,21200.0
2015-05-15 12:55:00,90.99,91.02,90.91,90.96,10200.0,67.9326,67.955,67.8729,67.9102,10200.0
2015-05-15 13:00:00,90.95,90.95,90.73,90.73,16000.0,67.9027,67.9027,67.7385,67.7385,16000.0
2015-05-15 13:05:00,90.74,90.81,90.65,90.7,11500.0,67.7459,67.7982,67.6787,67.7161,11500.0
2015-05-15 13:10:00,90.68,90.76,90.61,90.76,16700.0,67.7011,67.7609,67.6489,67.7609,16700.0
2015-05-15 13:15:00,90.75,90.75,90.66,90.71,10600.0,67.7534,67.7534,67.6862,67.7235,10600.0
2015-05-15 13:20:00,90.71,90.82,90.69,90.8,11700.0,67.7235,67.8057,67.7086,67.7907,11700.0
2015-05-15 13:25:00,90.84,90.89,90.84,90.89,11700.0,67.8206,67.8579,67.8206,67.8579,11700.0
2015-05-15 13:30:00,90.88,90.93,90.81,90.9,16200.0,67.8505,67.8878,67.7982,67.8654,16200.0
2015-05-15 13:35:00,90.91,91.01,90.85,90.97,12500.0,67.8729,67.9475,67.8281,67.9177,12500.0
2015-05-15 13:40:00,90.94,91.1,90.94,91.06,18700.0,67.8953,68.0147,67.8953,67.9849,18700.0
2015-05-15 13:45:00,91.1,91.11,90.98,91.0,10000.0,68.0147,68.0222,67.9251,67.9401,10000.0
2015-05-15 13:50:00,90.99,91.06,90.94,90.95,13700.0,67.9326,67.9849,67.8953,67.9027,13700.0
2015-05-15 13:55:00,90.96,91.07,90.95,91.05,33100.0,67.9102,67.9923,67.9027,67.9774,33100.0
2015-05-15 14:00:00,91.04,91.09,91.0,91.01,28000.0,67.9699,68.0073,67.9401,67.9475,28000.0
2015-05-15 14:05:00,91.0,91.02,90.95,91.01,9500.0,67.9401,67.955,67.9027,67.9475,9500.0
2015-05-15 14:10:00,91.03,91.07,90.87,90.98,23600.0,67.9625,67.9923,67.843,67.9251,23600.0
2015-05-15 14:15:00,90.96,91.12,90.96,91.07,11100.0,67.9102,68.0296,67.9102,67.9923,11100.0
2015-05-15 14:20:00,91.06,91.07,90.91,90.95,12900.0,67.9849,67.9923,67.8729,67.9027,12900.0
2015-05-15 14:25:00,90.95,91.09,90.91,91.04,14200.0,67.9027,68.0073,67.8729,67.9699,14200.0
2015-05-15 14:30:00,91.04,91.24,91.0,91.15,23400.0,67.9699,68.1192,67.9401,68.052,23400.0
2015-05-15 14:35:00,91.13,91.22,91.06,91.08,18200.0,68.0371,68.1043,67.9849,67.9998,18200.0
2015-05-15 14:40:00,91.08,91.16,91.05,91.06,9600.0,67.9998,68.0595,67.9774,67.9849,9600.0
2015-05-15 14:45:00,91.07,91.09,90.83,90.87,26300.0,67.9923,68.0073,67.8131,67.843,26300.0
2015-05-15 14:50:00,90.88,90.94,90.85,90.91,15500.0,67.8505,67.8953,67.8281,67.8729,15500.0
2015-05-15 14:55:00,90.91,90.93,90.85,90.86,14600.0,67.8729,67.8878,67.8281,67.8355,14600.0
2015-05-15 15:00:00,90.87,90.9,90.81,90.81,21300.0,67.843,67.8654,67.7982,67.7982,21300.0
2015-05-15 15:05:00,90.82,90.83,90.74,90.78,27500.0,67.8057,67.8131,67.7459,67.7758,27500.0
2015-05-15 15:10:00,90.8,90.83,90.71,90.75,13800.0,67.7907,67.8131,67.7235,67.7534,13800.0
2015-05-15 15:15:00,90.76,90.86,90.73,90.77,25000.0,67.7609,67.8355,67.7385,67.7683,25000.0
2015-05-15 15:20:00,90.75,90.79,90.68,90.69,25300.0,67.7534,67.7833,67.7011,67.7086,25300.0
2015-05-15 15:25:00,90.68,90.68,90.63,90.67,16200.0,67.7011,67.7011,67.6638,67.6937,16200.0
2015-05-15 15:30:00,90.67,90.76,90.65,90.71,31200.0,67.6937,67.7609,67.6787,67.7235,31200.0
2015-05-15 15:35:00,90.72,90.73,90.68,90.71,24600.0,67.731,67.7385,67.7011,67.7235,24600.0
2015-05-15 15:40:00,90.72,90.75,90.62,90.65,36200.0,67.731,67.7534,67.6564,67.6787,36200.0
2015-05-15 15:45:00,90.65,90.69,90.6,90.61,45400.0,67.6787,67.7086,67.6414,67.6489,45400.0
2015-05-15 15:50:00,90.6,90.64,90.56,90.59,53200.0,67.6414,67.6713,67.6116,67.634,53200.0
2015-05-15 15:55:00,90.58,90.6,90.45,90.48,238300.0,67.6265,67.6414,67.5294,67.5518,238300.0
2015-05-18 09:30:00,90.56,90.72,89.9,90.15,158200.0,67.6116,67.731,67.1188,67.3055,158200.0
2015-05-18 09:35:00,90.16,90.69,90.11,90.51,36900.0,67.3129,67.7086,67.2756,67.5742,36900.0
2015-05-18 09:40:00,90.52,90.83,90.46,90.8,33900.0,67.5817,67.8131,67.5369,67.7907,33900.0
2015-05-18 09:45:00,90.77,90.83,90.38,90.56,29800.0,67.7683,67.8131,67.4772,67.6116,29800.0
2015-05-18 09:50:00,90.53,90.64,90.33,90.64,15700.0,67.5892,67.6713,67.4398,67.6713,15700.0
2015-05-18 09:55:00,90.6,90.97,90.55,90.96,57700.0,67.6414,67.9177,67.6041,67.9102,57700.0
2015-05-18 10:00:00,90.97,91.09,90.74,91.08,138100.0,67.9177,68.0073,67.7459,67.9998,138100.0
2015-05-18 10:05:00,91.07,91.35,91.05,91.26,106600.0,67.9923,68.2014,67.9774,68.1342,106600.0
2015-05-18 10:10:00,91.26,91.45,91.01,91.01,50500.0,68.1342,68.276,67.9475,67.9475,50500.0
2015-05-18 10:15:00,91.07,91.25,91.06,91.13,18600.0,67.9923,68.1267,67.9849,68.0371,18600.0
2015-05-18 10:20:00,91.1,91.15,90.85,91.0,36900.0,68.0147,68.052,67.8281,67.9401,36900.0
2015-05-18 10:25:00,91.04,91.1,90.87,91.04,9300.0,67.9699,68.0147,67.843,67.9699,9300.0
2015-05-18 10:30:00,91.08,91.25,91.03,91.19,13500.0,67.9998,68.1267,67.9625,68.0819,13500.0
2015-05-18 10:35:00,91.22,91.26,91.07,91.16,41800.0,68.1043,68.1342,67.9923,68.0595,41800.0
2015-05-18 10:40:00,91.18,91.21,91.05,91.21,15200.0,68.0744,68.0968,67.9774,68.0968,15200.0
2015-05-18 10:45:00,91.21,91.35,91.15,91.23,24100.0,68.0968,68.2014,68.052,68.1118,24100.0
2015-05-18 10:50:00,91.24,91.36,91.15,91.24,15200.0,68.1192,68.2088,68.052,68.1192,15200.0
2015-05-18 10:55:00,91.23,91.32,91.1,91.29,29300.0,68.1118,68.179,68.0147,68.1566,29300.0
2015-05-18 11:00:00,91.33,91.43,91.27,91.33,18400.0,68.1864,68.2611,68.1416,68.1864,18400.0
2015-05-18 11:05:00,91.32,91.46,91.31,91.45,29400.0,68.179,68.2835,68.1715,68.276,29400.0
2015-05-18 11:10:00,91.46,91.46,91.17,91.21,15400.0,68.2835,68.2835,68.067,68.0968,15400.0
2015-05-18 11:15:00,91.19,91.19,90.98,91.12,19300.0,68.0819,68.0819,67.9251,68.0296,19300.0
2015-05-18 11:20:00,91.09,91.09,90.82,91.01,24000.0,68.0073,68.0073,67.8057,67.9475,24000.0
2015-05-18 11:25:00,91.0,91.04,90.94,90.96,14800.0,67.9401,67.9699,67.8953,67.9102,14800.0
2015-05-18 11:30:00,90.97,90.99,90.78,90.82,23600.0,67.9177,67.9326,67.7758,67.8057,23600.0
2015-05-18 11:35:00,90.83,91.01,90.81,90.93,20700.0,67.8131,67.9475,67.7982,67.8878,20700.0
2015-05-18 11:40:00,90.94,91.03,90.89,90.9,15200.0,67.8953,67.9625,67.8579,67.8654,15200.0
2015-05-18 11:45:00,90.91,90.97,90.89,90.93,13600.0,67.8729,67.9177,67.8579,67.8878,13600.0
2015-05-18 11:50:00,90.93,91.19,90.9,91.18,30400.0,67.8878,68.0819,67.8654,68.0744,30400.0
2015-05-18 11:55:00,91.18,91.29,91.15,91.29,22100.0,68.0744,68.1566,68.052,68.1566,22100.0
2015-05-18 12:00:00,91.29,91.29,91.09,91.14,13400.0,68.1566,68.1566,68.0073,68.0446,13400.0
2015-05-18 12:05:00,91.17,91.21,91.0,91.09,14100.0,68.067,68.0968,67.9401,68.0073,14100.0
2015-05-18 12:10:00,91.11,91.25,91.03,91.04,63800.0,68.0222,68.1267,67.9625,67.9699,63800.0
2015-05-18 12:15:00,91.04,91.12,90.94,91.12,23400.0,67.9699,68.0296,67.8953,68.0296,23400.0
2015-05-18 12:20:00,91.13,91.19,91.06,91.15,10000.0,68.0371,68.0819,67.9849,68.052,10000.0
2015-05-18 12:25:00,91.11,91.2,91.11,91.14,11700.0,68.0222,68.0894,68.0222,68.0446,11700.0
2015-05-18 12:30:00,91.16,91.2,91.1,91.16,10800.0,68.0595,68.0894,68.0147,68.0595,10800.0
2015-05-18 12:35:00,91.16,91.22,91.09,91.18,11100.0,68.0595,68.1043,68.0073,68.0744,11100.0
2015-05-18 12:40:00,91.18,91.19,91.1,91.15,8600.0,68.0744,68.0819,68.0147,68.052,8600.0
2015-05-18 12:45:00,91.16,91.21,91.11,91.2,8700.0,68.0595,68.0968,68.0222,68.0894,8700.0
2015-05-18 12:50:00,91.18,91.19,91.06,91.13,19400.0,68.0744,68.0819,67.9849,68.0371,19400.0
2015-05-18 12:55:00,91.13,91.18,91.02,91.1,36000.0,68.0371,68.0744,67.955,68.0147,36000.0
2015-05-18 13:00:00,91.1,91.2,91.07,91.2,37100.0,68.0147,68.0894,67.9923,68.0894,37100.0
2015-05-18 13:05:00,91.2,91.39,91.17,91.34,30100.0,68.0894,68.2312,68.067,68.1939,30100.0
2015-05-18 13:10:00,91.37,91.41,91.25,91.4,29400.0,68.2163,68.2462,68.1267,68.2387,29400.0
2015-05-18 13:15:00,91.4,91.44,91.34,91.43,21300.0,68.2387,68.2686,68.1939,68.2611,21300.0
2015-05-18 13:20:00,91.43,91.48,91.36,91.47,18400.0,68.2611,68.2984,68.2088,68.291,18400.0
2015-05-18 13:25:00,91.48,91.48,91.38,91.4,17100.0,68.2984,68.2984,68.2238,68.2387,17100.0
2015-05-18 13:30:00,91.42,91.46,91.36,91.37,24400.0,68.2536,68.2835,68.2088,68.2163,24400.0
2015-05-18 13:35:00,91.38,91.42,91.29,91.36,46800.0,68.2238,68.2536,68.1566,68.2088,46800.0
2015-05-18 13:40:00,91.35,91.39,91.32,91.36,13600.0,68.2014,68.2312,68.179,68.2088,13600.0
2015-05-18 13:45:00,91.36,91.41,91.25,91.38,23300.0,68.2088,68.2462,68.1267,68.2238,23300.0
2015-05-18 13:50:00,91.4,91.42,91.32,91.38,11100.0,68.2387,68.2536,68.179,68.2238,11100.0
2015-05-18 13:55:00,91.37,91.5,91.37,91.49,28200.0,68.2163,68.3134,68.2163,68.3059,28200.0
2015-05-18 14:00:00,91.5,91.52,91.4,91.43,15400.0,68.3134,68.3283,68.2387,68.2611,15400.0
2015-05-18 14:05:00,91.45,91.48,91.39,91.42,24700.0,68.276,68.2984,68.2312,68.2536,24700.0
2015-05-18 14:10:00,91.39,91.54,91.39,91.54,19500.0,68.2312,68.3432,68.2312,68.3432,19500.0
2015-05-18 14:15:00,91.54,91.6,91.48,91.57,33700.0,68.3432,68.388,68.2984,68.3656,33700.0
2015-05-18 14:20:00,91.59,91.6,91.55,91.59,15500.0,68.3805,68.388,68.3507,68.3805,15500.0
2015-05-18 14:25:00,91.59,91.62,91.5,91.6,19300.0,68.3805,68.4029,68.3134,68.388,19300.0
2015-05-18 14:30:00,91.61,91.63,91.56,91.61,11100.0,68.3955,68.4104,68.3582,68.3955,11100.0
2015-05-18 14:35:00,91.62,91.67,91.54,91.63,18600.0,68.4029,68.4403,68.3432,68.4104,18600.0
2015-05-18 14:40:00,91.62,91.67,91.61,91.61,13600.0,68.4029,68.4403,68.3955,68.3955,13600.0
2015-05-18 14:45:00,91.62,91.7,91.6,91.66,10500.0,68.4029,68.4627,68.388,68.4328,10500.0
2015-05-18 14:50:00,91.66,91.7,91.62,91.68,21900.0,68.4328,68.4627,68.4029,68.4477,21900.0
2015-05-18 14:55:00,91.67,91.75,91.65,91.67,19200.0,68.4403,68.5,68.4253,68.4403,19200.0
2015-05-18 15:00:00,91.67,91.75,91.67,91.74,25500.0,68.4403,68.5,68.4403,68.4925,25500.0
2015-05-18 15:05:00,91.72,91.87,91.68,91.84,23400.0,68.4776,68.5896,68.4477,68.5672,23400.0
2015-05-18 15:10:00,91.82,91.99,91.79,91.85,141000.0,68.5523,68.6792,68.5299,68.5747,141000.0
2015-05-18 15:15:00,91.84,92.03,91.83,92.02,31700.0,68.5672,68.709,68.5597,68.7016,31700.0
2015-05-18 15:20:00,92.04,92.04,91.95,91.97,35100.0,68.7165,68.7165,68.6493,68.6643,35100.0
2015-05-18 15:25:00,91.97,91.99,91.93,91.95,36400.0,68.6643,68.6792,68.6344,68.6493,36400.0
2015-05-18 15:30:00,91.96,92.0,91.89,91.91,49900.0,68.6568,68.6867,68.6045,68.6195,49900.0
2015-05-18 15:35:00,91.91,91.95,91.86,91.94,30500.0,68.6195,68.6493,68.5821,68.6419,30500.0
2015-05-18 15:40:00,91.94,91.99,91.87,91.9,35100.0,68.6419,68.6792,68.5896,68.612,35100.0
2015-05-18 15:45:00,91.9,91.91,91.85,91.85,30600.0,68.612,68.6195,68.5747,68.5747,30600.0
2015-05-18 15:50:00,91.84,91.88,91.8,91.86,44800.0,68.5672,68.5971,68.5373,68.5821,44800.0
2015-05-18 15:55:00,91.86,91.88,91.79,91.81,85800.0,68.5821,68.5971,68.5299,68.5448,85800.0
2015-05-19 09:30:00,91.48,91.61,91.02,91.2,121800.0,68.2984,68.3955,67.955,68.0894,121800.0
2015-05-19 09:35:00,91.17,91.2,90.72,91.06,94200.0,68.067,68.0894,67.731,67.9849,94200.0
2015-05-19 09:40:00,91.09,91.09,90.61,90.86,57000.0,68.0073,68.0073,67.6489,67.8355,57000.0
2015-05-19 09:45:00,90.87,91.11,90.7,90.78,62900.0,67.843,68.0222,67.7161,67.7758,62900.0
2015-05-19 09:50:00,90.78,90.93,90.65,90.82,47700.0,67.7758,67.8878,67.6787,67.8057,47700.0
2015-05-19 09:55:00,90.78,90.88,90.66,90.68,24300.0,67.7758,67.8505,67.6862,67.7011,24300.0
2015-05-19 10:00:00,90.68,90.84,90.52,90.56,94300.0,67.7011,67.8206,67.5817,67.6116,94300.0
2015-05-19 10:05:00,90.55,90.67,90.49,90.58,42800.0,67.6041,67.6937,67.5593,67.6265,42800.0
2015-05-19 10:10:00,90.56,90.95,90.55,90.84,42900.0,67.6116,67.9027,67.6041,67.8206,42900.0
2015-05-19 10:15:00,90.85,90.85,90.57,90.6,38800.0,67.8281,67.8281,67.619,67.6414,38800.0
2015-05-19 10:20:00,90.59,90.69,90.51,90.63,39100.0,67.634,67.7086,67.5742,67.6638,39100.0
2015-05-19 10:25:00,90.63,90.78,90.6,90.71,23100.0,67.6638,67.7758,67.6414,67.7235,23100.0
2015-05-19 10:30:00,90.72,90.76,90.7,90.75,30700.0,67.731,67.7609,67.7161,67.7534,30700.0
2015-05-19 10:35:00,90.76,90.85,90.71,90.84,36600.0,67.7609,67.8281,67.7235,67.8206,36600.0
2015-05-19 10:40:00,90.82,90.83,90.66,90.73,28700.0,67.8057,67.8131,67.6862,67.7385,28700.0
2015-05-19 10:45:00,90.74,90.81,90.64,90.66,40900.0,67.7459,67.7982,67.6713,67.6862,40900.0
2015-05-19 10:50:00,90.65,90.68,90.53,90.65,36600.0,67.6787,67.7011,67.5892,67.6787,36600.0
2015-05-19 10:55:00,90.63,90.64,90.5,90.54,56500.0,67.6638,67.6713,67.5668,67.5966,56500.0
2015-05-19 11:00:00,90.55,90.69,90.53,90.68,27500.0,67.6041,67.7086,67.5892,67.7011,27500.0
2015-05-19 11:05:00,90.67,90.7,90.57,90.58,29700.0,67.6937,67.7161,67.619,67.6265,29700.0
2015-05-19 11:10:00,90.58,90.7,90.53,90.54,28300.0,67.6265,67.7161,67.5892,67.5966,28300.0
2015-05-19 11:15:00,90.54,90.66,90.51,90.65,37000.0,67.5966,67.6862,67.5742,67.6787,37000.0
2015-05-19 11:20:00,90.65,90.68,90.52,90.58,35100.0,67.6787,67.7011,67.5817,67.6265,35100.0
2015-05-19 11:25:00,90.58,90.71,90.58,90.66,19100.0,67.6265,67.7235,67.6265,67.6862,19100.0
2015-05-19 11:30:00,90.67,90.8,90.63,90.78,27800.0,67.6937,67.7907,67.6638,67.7758,27800.0
2015-05-19 11:35:00,90.79,91.03,90.76,91.01,45400.0,67.7833,67.9625,67.7609,67.9475,45400.0
2015-05-19 11:40:00,91.0,91.07,90.98,90.98,24100.0,67.9401,67.9923,67.9251,67.9251,24100.0
2015-05-19 11:45:00,90.96,91.16,90.94,91.04,42900.0,67.9102,68.0595,67.8953,67.9699,42900.0
2015-05-19 11:50:00,91.05,91.09,91.0,91.02,24000.0,67.9774,68.0073,67.9401,67.955,24000.0
2015-05-19 11:55:00,91.03,91.04,90.82,90.82,60800.0,67.9625,67.9699,67.8057,67.8057,60800.0
2015-05-19 12:00:00,90.83,90.86,90.7,90.77,18700.0,67.8131,67.8355,67.7161,67.7683,18700.0
2015-05-19 12:05:00,90.78,90.81,90.63,90.66,23000.0,67.7758,67.7982,67.6638,67.6862,23000.0
2015-05-19 12:10:00,90.65,90.67,90.57,90.63,46800.0,67.6787,67.6937,67.619,67.6638,46800.0
2015-05-19 12:15:00,90.61,90.62,90.52,90.54,13600.0,67.6489,67.6564,67.5817,67.5966,13600.0
2015-05-19 12:20:00,90.55,90.59,90.51,90.55,9700.0,67.6041,67.634,67.5742,67.6041,9700.0
2015-05-19 12:25:00,90.56,90.59,90.51,90.53,15600.0,67.6116,67.634,67.5742,67.5892,15600.0
2015-05-19 12:30:00,90.53,90.66,90.52,90.65,21000.0,67.5892,67.6862,67.5817,67.6787,21000.0
2015-05-19 12:35:00,90.65,90.68,90.54,90.56,14800.0,67.6787,67.7011,67.5966,67.6116,14800.0
2015-05-19 12:40:00,90.56,90.59,90.45,90.53,41100.0,67.6116,67.634,67.5294,67.5892,41100.0
2015-05-19 12:45:00,90.52,90.53,90.44,90.5,17000.0,67.5817,67.5892,67.522,67.5668,17000.0
2015-05-19 12:50:00,90.51,90.51,90.4,90.41,12900.0,67.5742,67.5742,67.4921,67.4996,12900.0
2015-05-19 12:55:00,90.4,90.46,90.37,90.41,14200.0,67.4921,67.5369,67.4697,67.4996,14200.0
2015-05-19 13:00:00,90.41,90.59,90.41,90.59,11000.0,67.4996,67.634,67.4996,67.634,11000.0
2015-05-19 13:05:00,90.61,90.62,90.55,90.56,20300.0,67.6489,67.6564,67.6041,67.6116,20300.0
2015-05-19 13:10:00,90.56,90.56,90.36,90.37,20000.0,67.6116,67.6116,67.4622,67.4697,20000.0
2015-05-19 13:15:00,90.38,90.43,90.33,90.42,30100.0,67.4772,67.5145,67.4398,67.507,30100.0
2015-05-19 13:20:00,90.43,90.44,90.36,90.42,23500.0,67.5145,67.522,67.4622,67.507,23500.0
2015-05-19 13:25:00,90.41,90.45,90.3,90.45,30800.0,67.4996,67.5294,67.4174,67.5294,30800.0
2015-05-19 13:30:00,90.45,90.48,90.34,90.45,19300.0,67.5294,67.5518,67.4473,67.5294,19300.0
2015-05-19 13:35:00,90.46,90.47,90.32,90.38,27500.0,67.5369,67.5444,67.4324,67.4772,27500.0
2015-05-19 13:40:00,90.39,90.42,90.3,90.4,25300.0,67.4846,67.507,67.4174,67.4921,25300.0
2015-05-19 13:45:00,90.4,90.44,90.32,90.43,19300.0,67.4921,67.522,67.4324,67.5145,19300.0
2015-05-19 13:50:00,90.43,90.54,90.43,90.44,26800.0,67.5145,67.5966,67.5145,67.522,26800.0
2015-05-19 13:55:00,90.45,90.48,90.35,90.4,16200.0,67.5294,67.5518,67.4548,67.4921,16200.0
2015-05-19 14:00:00,90.38,90.46,90.33,90.36,22600.0,67.4772,67.5369,67.4398,67.4622,22600.0
2015-05-19 14:05:00,90.36,90.38,90.32,90.38,16900.0,67.4622,67.4772,67.4324,67.4772,16900.0
2015-05-19 14:10:00,90.37,90.44,90.34,90.42,16700.0,67.4697,67.522,67.4473,67.507,16700.0
2015-05-19 14:15:00,90.42,90.43,90.32,90.32,14200.0,67.507,67.5145,67.4324,67.4324,14200.0
2015-05-19 14:20:00,90.34,90.45,90.32,90.39,20300.0,67.4473,67.5294,67.4324,67.4846,20300.0
2015-05-19 14:25:00,90.39,90.45,90.38,90.4,14100.0,67.4846,67.5294,67.4772,67.4921,14100.0
2015-05-19 14:30:00,90.39,90.5,90.38,90.46,17500.0,67.4846,67.5668,67.4772,67.5369,17500.0
2015-05-19 14:35:00,90.46,90.47,90.34,90.4,44500.0,67.5369,67.5444,67.4473,67.4921,44500.0
2015-05-19 14:40:00,90.39,90.44,90.37,90.4,25300.0,67.4846,67.522,67.4697,67.4921,25300.0
2015-05-19 14:45:00,90.4,90.43,90.36,90.42,15300.0,67.4921,67.5145,67.4622,67.507,15300.0
2015-05-19 14:50:00,90.42,90.43,90.38,90.4,13700.0,67.507,67.5145,67.4772,67.4921,13700.0
2015-05-19 14:55:00,90.41,90.44,90.4,90.4,28800.0,67.4996,67.522,67.4921,67.4921,28800.0
2015-05-19 15:00:00,90.41,90.43,90.35,90.37,28300.0,67.4996,67.5145,67.4548,67.4697,28300.0
2015-05-19 15:05:00,90.37,90.43,90.33,90.37,34000.0,67.4697,67.5145,67.4398,67.4697,34000.0
2015-05-19 15:10:00,90.37,90.41,90.3,90.33,34900.0,67.4697,67.4996,67.4174,67.4398,34900.0
2015-05-19 15:15:00,90.33,90.37,90.3,90.3,53700.0,67.4398,67.4697,67.4174,67.4174,53700.0
2015-05-19 15:20:00,90.31,90.34,90.26,90.28,41700.0,67.4249,67.4473,67.3876,67.4025,41700.0
2015-05-19 15:25:00,90.28,90.4,90.26,90.35,28000.0,67.4025,67.4921,67.3876,67.4548,28000.0
2015-05-19 15:30:00,90.36,90.37,90.28,90.28,47700.0,67.4622,67.4697,67.4025,67.4025,47700.0
2015-05-19 15:35:00,90.28,90.36,90.27,90.29,38300.0,67.4025,67.4622,67.395,67.41,38300.0
2015-05-19 15:40:00,90.29,90.34,90.27,90.29,49200.0,67.41,67.4473,67.395,67.41,49200.0
2015-05-19 15:45:00,90.3,90.32,90.26,90.3,73500.0,67.4174,67.4324,67.3876,67.4174,73500.0
2015-05-19 15:50:00,90.31,90.32,90.25,90.25,64600.0,67.4249,67.4324,67.3801,67.3801,64600.0
2015-05-19 15:55:00,90.25,90.31,90.23,90.29,152300.0,67.3801,67.4249,67.3652,67.41,152300.0
2015-05-20 09:30:00,90.6,90.6,90.15,90.47,82000.0,67.6414,67.6414,67.3055,67.5444,82000.0
2015-05-20 09:35:00,90.64,90.72,90.01,90.21,76400.0,67.6713,67.731,67.2009,67.3502,76400.0
2015-05-20 09:40:00,90.18,90.25,90.01,90.07,42800.0,67.3279,67.3801,67.2009,67.2457,42800.0
2015-05-20 09:45:00,90.05,90.29,90.0,90.0,53500.0,67.2308,67.41,67.1935,67.1935,53500.0
2015-05-20 09:50:00,90.0,90.16,90.0,90.01,20100.0,67.1935,67.3129,67.1935,67.2009,20100.0
2015-05-20 09:55:00,90.04,90.16,90.0,90.06,43900.0,67.2233,67.3129,67.1935,67.2383,43900.0
2015-05-20 10:00:00,90.04,90.26,90.01,90.2,29900.0,67.2233,67.3876,67.2009,67.3428,29900.0
2015-05-20 10:05:00,90.17,90.25,90.06,90.16,61400.0,67.3204,67.3801,67.2383,67.3129,61400.0
2015-05-20 10:10:00,90.16,90.22,90.12,90.18,59300.0,67.3129,67.3577,67.2831,67.3279,59300.0
2015-05-20 10:15:00,90.18,90.32,90.1,90.27,161700.0,67.3279,67.4324,67.2681,67.395,161700.0
2015-05-20 10:20:00,90.26,90.38,90.26,90.3,34600.0,67.3876,67.4772,67.3876,67.4174,34600.0
2015-05-20 10:25:00,90.3,90.3,90.22,90.27,12900.0,67.4174,67.4174,67.3577,67.395,12900.0
2015-05-20 10:30:00,90.29,90.34,90.16,90.27,40900.0,67.41,67.4473,67.3129,67.395,40900.0
2015-05-20 10:35:00,90.29,90.29,89.95,89.97,50500.0,67.41,67.41,67.1561,67.1711,50500.0
2015-05-20 10:40:00,89.97,89.97,89.76,89.94,55300.0,67.1711,67.1711,67.0143,67.1487,55300.0
2015-05-20 10:45:00,89.94,89.98,89.82,89.94,63700.0,67.1487,67.1785,67.0591,67.1487,63700.0
2015-05-20 10:50:00,89.93,90.04,89.84,90.04,58200.0,67.1412,67.2233,67.074,67.2233,58200.0
2015-05-20 10:55:00,90.05,90.09,90.0,90.08,15400.0,67.2308,67.2607,67.1935,67.2532,15400.0
2015-05-20 11:00:00,90.08,90.13,90.0,90.08,46300.0,67.2532,67.2905,67.1935,67.2532,46300.0
2015-05-20 11:05:00,90.05,90.2,90.04,90.16,46200.0,67.2308,67.3428,67.2233,67.3129,46200.0
2015-05-20 11:10:00,90.16,90.27,90.16,90.2,28300.0,67.3129,67.395,67.3129,67.3428,28300.0
2015-05-20 11:15:00,90.18,90.27,90.12,90.24,21400.0,67.3279,67.395,67.2831,67.3726,21400.0
2015-05-20 11:20:00,90.26,90.37,90.24,90.31,29600.0,67.3876,67.4697,67.3726,67.4249,29600.0
2015-05-20 11:25:00,90.3,90.35,90.16,90.16,18000.0,67.4174,67.4548,67.3129,67.3129,18000.0
2015-05-20 11:30:00,90.17,90.24,90.12,90.21,24400.0,67.3204,67.3726,67.2831,67.3502,24400.0
2015-05-20 11:35:00,90.23,90.25,90.15,90.19,17900.0,67.3652,67.3801,67.3055,67.3353,17900.0
2015-05-20 11:40:00,90.19,90.34,90.19,90.28,35100.0,67.3353,67.4473,67.3353,67.4025,35100.0
2015-05-20 11:45:00,90.3,90.44,90.23,90.43,36600.0,67.4174,67.522,67.3652,67.5145,36600.0
2015-05-20 11:50:00,90.44,90.47,90.27,90.29,32400.0,67.522,67.5444,67.395,67.41,32400.0
2015-05-20 11:55:00,90.3,90.31,90.19,90.28,12900.0,67.4174,67.4249,67.3353,67.4025,12900.0
2015-05-20 12:00:00,90.26,90.35,90.23,90.33,17000.0,67.3876,67.4548,67.3652,67.4398,17000.0
2015-05-20 12:05:00,90.36,90.36,90.26,90.32,12200.0,67.4622,67.4622,67.3876,67.4324,12200.0
2015-05-20 12:10:00,90.31,90.31,90.19,90.19,8300.0,67.4249,67.4249,67.3353,67.3353,8300.0
2015-05-20 12:15:00,90.2,90.37,90.18,90.33,52500.0,67.3428,67.4697,67.3279,67.4398,52500.0
2015-05-20 12:20:00,90.34,90.38,90.28,90.38,12500.0,67.4473,67.4772,67.4025,67.4772,12500.0
2015-05-20 12:25:00,90.4,90.53,90.36,90.47,15800.0,67.4921,67.5892,67.4622,67.5444,15800.0
2015-05-20 12:30:00,90.47,90.49,90.34,90.4,27500.0,67.5444,67.5593,67.4473,67.4921,27500.0
2015-05-20 12:35:00,90.41,90.41,90.28,90.31,18700.0,67.4996,67.4996,67.4025,67.4249,18700.0
2015-05-20 12:40:00,90.3,90.36,90.27,90.35,13400.0,67.4174,67.4622,67.395,67.4548,13400.0
2015-05-20 12:45:00,90.36,90.36,90.23,90.23,14000.0,67.4622,67.4622,67.3652,67.3652,14000.0
2015-05-20 12:50:00,90.23,90.33,90.22,90.3,8200.0,67.3652,67.4398,67.3577,67.4174,8200.0
2015-05-20 12:55:00,90.3,90.43,90.29,90.3,32600.0,67.4174,67.5145,67.41,67.4174,32600.0
2015-05-20 13:00:00,90.31,90.35,90.18,90.27,17100.0,67.4249,67.4548,67.3279,67.395,17100.0
2015-05-20 13:05:00,90.27,90.28,90.18,90.18,6600.0,67.395,67.4025,67.3279,67.3279,6600.0
2015-05-20 13:10:00,90.19,90.3,90.13,90.25,11900.0,67.3353,67.4174,67.2905,67.3801,11900.0
2015-05-20 13:15:00,90.23,90.35,90.16,90.35,15600.0,67.3652,67.4548,67.3129,67.4548,15600.0
2015-05-20 13:20:00,90.34,90.34,90.2,90.31,22700.0,67.4473,67.4473,67.3428,67.4249,22700.0
2015-05-20 13:25:00,90.31,90.46,90.23,90.46,24600.0,67.4249,67.5369,67.3652,67.5369,24600.0
2015-05-20 13:30:00,90.46,90.5,90.34,90.38,25200.0,67.5369,67.5668,67.4473,67.4772,25200.0
2015-05-20 13:35:00,90.4,90.45,90.29,90.29,36100.0,67.4921,67.5294,67.41,67.41,36100.0
2015-05-20 13:40:00,90.3,90.51,90.3,90.48,27300.0,67.4174,67.5742,67.4174,67.5518,27300.0
2015-05-20 13:45:00,90.49,90.61,90.49,90.56,94000.0,67.5593,67.6489,67.5593,67.6116,94000.0
2015-05-20 13:50:00,90.56,90.57,90.46,90.46,36400.0,67.6116,67.619,67.5369,67.5369,36400.0
2015-05-20 13:55:00,90.49,90.53,90.44,90.47,56000.0,67.5593,67.5892,67.522,67.5444,56000.0
2015-05-20 14:00:00,90.46,90.54,90.32,90.44,152400.0,67.5369,67.5966,67.4324,67.522,152400.0
2015-05-20 14:05:00,90.44,90.49,90.37,90.38,24500.0,67.522,67.5593,67.4697,67.4772,24500.0
2015-05-20 14:10:00,90.4,90.49,90.37,90.45,42300.0,67.4921,67.5593,67.4697,67.5294,42300.0
2015-05-20 14:15:00,90.46,90.55,90.44,90.51,50200.0,67.5369,67.6041,67.522,67.5742,50200.0
2015-05-20 14:20:00,90.52,90.59,90.5,90.58,51600.0,67.5817,67.634,67.5668,67.6265,51600.0
2015-05-20 14:25:00,90.58,90.68,90.57,90.66,79800.0,67.6265,67.7011,67.619,67.6862,79800.0
2015-05-20 14:30:00,90.66,90.66,90.55,90.6,25400.0,67.6862,67.6862,67.6041,67.6414,25400.0
2015-05-20 14:35:00,90.6,90.63,90.58,90.6,11100.0,67.6414,67.6638,67.6265,67.6414,11100.0
2015-05-20 14:40:00,90.61,90.61,90.52,90.53,18500.0,67.6489,67.6489,67.5817,67.5892,18500.0
2015-05-20 14:45:00,90.54,90.6,90.42,90.43,41400.0,67.5966,67.6414,67.507,67.5145,41400.0
2015-05-20 14:50:00,90.42,90.5,90.39,90.45,11900.0,67.507,67.5668,67.4846,67.5294,11900.0
2015-05-20 14:55:00,90.43,90.57,90.42,90.53,15900.0,67.5145,67.619,67.507,67.5892,15900.0
2015-05-20 15:00:00,90.54,90.56,90.47,90.52,22600.0,67.5966,67.6116,67.5444,67.5817,22600.0
2015-05-20 15:05:00,90.53,90.59,90.47,90.59,21900.0,67.5892,67.634,67.5444,67.634,21900.0
2015-05-20 15:10:00,90.57,90.61,90.5,90.5,20500.0,67.619,67.6489,67.5668,67.5668,20500.0
2015-05-20 15:15:00,90.48,90.49,90.38,90.46,36300.0,67.5518,67.5593,67.4772,67.5369,36300.0
2015-05-20 15:20:00,90.46,90.51,90.38,90.48,81500.0,67.5369,67.5742,67.4772,67.5518,81500.0
2015-05-20 15:25:00,90.47,90.55,90.46,90.55,46900.0,67.5444,67.6041,67.5369,67.6041,46900.0
2015-05-20 15:30:00,90.55,90.59,90.45,90.58,46400.0,67.6041,67.634,67.5294,67.6265,46400.0
2015-05-20 15:35:00,90.59,90.61,90.53,90.57,39000.0,67.634,67.6489,67.5892,67.619,39000.0
2015-05-20 15:40:00,90.57,90.58,90.53,90.56,76800.0,67.619,67.6265,67.5892,67.6116,76800.0
2015-05-20 15:45:00,90.54,90.62,90.52,90.62,67300.0,67.5966,67.6564,67.5817,67.6564,67300.0
2015-05-20 15:50:00,90.62,90.62,90.52,90.56,93500.0,67.6564,67.6564,67.5817,67.6116,93500.0
2015-05-20 15:55:00,90.55,90.57,90.47,90.47,124100.0,67.6041,67.619,67.5444,67.5444,124100.0
2015-05-21 09:30:00,91.17,91.27,90.68,90.81,53100.0,68.067,68.1416,67.7011,67.7982,53100.0
2015-05-21 09:35:00,90.82,91.09,90.82,90.84,30200.0,67.8057,68.0073,67.8057,67.8206,30200.0
2015-05-21 09:40:00,90.92,91.0,90.8,90.95,36500.0,67.8803,67.9401,67.7907,67.9027,36500.0
2015-05-21 09:45:00,90.96,91.01,90.91,91.0,71300.0,67.9102,67.9475,67.8729,67.9401,71300.0
2015-05-21 09:50:00,91.0,91.18,90.99,91.12,99900.0,67.9401,68.0744,67.9326,68.0296,99900.0
2015-05-21 09:55:00,91.1,91.15,90.99,91.0,33900.0,68.0147,68.052,67.9326,67.9401,33900.0
2015-05-21 10:00:00,91.01,91.33,90.95,91.33,57400.0,67.9475,68.1864,67.9027,68.1864,57400.0
2015-05-21 10:05:00,91.31,91.49,91.27,91.35,30900.0,68.1715,68.3059,68.1416,68.2014,30900.0
2015-05-21 10:10:00,91.36,91.4,91.16,91.2,33000.0,68.2088,68.2387,68.0595,68.0894,33000.0
2015-05-21 10:15:00,91.18,91.25,91.03,91.03,13500.0,68.0744,68.1267,67.9625,67.9625,13500.0
2015-05-21 10:20:00,91.01,91.19,91.0,91.11,18900.0,67.9475,68.0819,67.9401,68.0222,18900.0
2015-05-21 10:25:00,91.13,91.16,91.07,91.13,9400.0,68.0371,68.0595,67.9923,68.0371,9400.0
2015-05-21 10:30:00,91.16,91.39,91.16,91.3,46200.0,68.0595,68.2312,68.0595,68.164,46200.0
2015-05-21 10:35:00,91.3,91.4,91.3,91.38,16700.0,68.164,68.2387,68.164,68.2238,16700.0
2015-05-21 10:40:00,91.35,91.46,91.34,91.37,42000.0,68.2014,68.2835,68.1939,68.2163,42000.0
2015-05-21 10:45:00,91.37,91.49,91.32,91.48,41900.0,68.2163,68.3059,68.179,68.2984,41900.0
2015-05-21 10:50:00,91.48,91.49,91.36,91.38,42100.0,68.2984,68.3059,68.2088,68.2238,42100.0
2015-05-21 10:55:00,91.41,91.41,91.13,91.26,21800.0,68.2462,68.2462,68.0371,68.1342,21800.0
2015-05-21 11:00:00,91.32,91.32,91.18,91.19,19900.0,68.179,68.179,68.0744,68.0819,19900.0
2015-05-21 11:05:00,91.19,91.19,90.96,90.96,18400.0,68.0819,68.0819,67.9102,67.9102,18400.0
2015-05-21 11:10:00,90.98,91.21,90.98,91.13,11600.0,67.9251,68.0968,67.9251,68.0371,11600.0
2015-05-21 11:15:00,91.15,91.19,90.98,90.98,18800.0,68.052,68.0819,67.9251,67.9251,18800.0
2015-05-21 11:20:00,90.96,91.13,90.94,91.13,15000.0,67.9102,68.0371,67.8953,68.0371,15000.0
2015-05-21 11:25:00,91.15,91.15,90.94,91.01,17800.0,68.052,68.052,67.8953,67.9475,17800.0
2015-05-21 11:30:00,91.01,91.06,90.99,91.06,18300.0,67.9475,67.9849,67.9326,67.9849,18300.0
2015-05-21 11:35:00,91.06,91.08,90.99,91.04,31400.0,67.9849,67.9998,67.9326,67.9699,31400.0
2015-05-21 11:40:00,91.05,91.13,91.03,91.03,10700.0,67.9774,68.0371,67.9625,67.9625,10700.0
2015-05-21 11:45:00,91.03,91.2,91.03,91.12,55300.0,67.9625,68.0894,67.9625,68.0296,55300.0
2015-05-21 11:50:00,91.13,91.13,90.98,90.98,33700.0,68.0371,68.0371,67.9251,67.9251,33700.0
2015-05-21 11:55:00,91.0,91.07,90.96,91.03,18400.0,67.9401,67.9923,67.9102,67.9625,18400.0
2015-05-21 12:00:00,91.05,91.08,90.97,91.06,18600.0,67.9774,67.9998,67.9177,67.9849,18600.0
2015-05-21 12:05:00,91.05,91.18,91.0,91.11,20200.0,67.9774,68.0744,67.9401,68.0222,20200.0
2015-05-21 12:10:00,91.12,91.15,91.03,91.05,12300.0,68.0296,68.052,67.9625,67.9774,12300.0
2015-05-21 12:15:00,91.06,91.1,91.0,91.0,6200.0,67.9849,68.0147,67.9401,67.9401,6200.0
2015-05-21 12:20:00,91.0,91.14,90.97,91.11,12100.0,67.9401,68.0446,67.9177,68.0222,12100.0
2015-05-21 12:25:00,91.11,91.15,91.0,91.02,20800.0,68.0222,68.052,67.9401,67.955,20800.0
2015-05-21 12:30:00,91.03,91.14,91.0,91.06,29800.0,67.9625,68.0446,67.9401,67.9849,29800.0
2015-05-21 12:35:00,91.05,91.16,91.01,91.14,29900.0,67.9774,68.0595,67.9475,68.0446,29900.0
2015-05-21 12:40:00,91.14,91.2,91.1,91.11,30500.0,68.0446,68.0894,68.0147,68.0222,30500.0
2015-05-21 12:45:00,91.12,91.21,91.08,91.15,18700.0,68.0296,68.0968,67.9998,68.052,18700.0
2015-05-21 12:50:00,91.13,91.13,90.99,91.02,52000.0,68.0371,68.0371,67.9326,67.955,52000.0
2015-05-21 12:55:00,91.01,91.12,90.96,91.09,18400.0,67.9475,68.0296,67.9102,68.0073,18400.0
2015-05-21 13:00:00,91.08,91.12,91.0,91.09,21700.0,67.9998,68.0296,67.9401,68.0073,21700.0
2015-05-21 13:05:00,91.07,91.13,91.02,91.13,31600.0,67.9923,68.0371,67.955,68.0371,31600.0
2015-05-21 13:10:00,91.13,91.16,91.08,91.14,26300.0,68.0371,68.0595,67.9998,68.0446,26300.0
2015-05-21 13:15:00,91.13,91.19,91.11,91.15,20500.0,68.0371,68.0819,68.0222,68.052,20500.0
2015-05-21 13:20:00,91.16,91.2,91.06,91.06,24200.0,68.0595,68.0894,67.9849,67.9849,24200.0
2015-05-21 13:25:00,91.06,91.14,91.0,91.0,26800.0,67.9849,68.0446,67.9401,67.9401,26800.0
2015-05-21 13:30:00,91.01,91.1,90.99,91.06,32300.0,67.9475,68.0147,67.9326,67.9849,32300.0
2015-05-21 13:35:00,91.06,91.14,91.06,91.11,23100.0,67.9849,68.0446,67.9849,68.0222,23100.0
2015-05-21 13:40:00,91.12,91.12,90.96,90.99,24300.0,68.0296,68.0296,67.9102,67.9326,24300.0
2015-05-21 13:45:00,90.99,91.08,90.95,91.06,519200.0,67.9326,67.9998,67.9027,67.9849,519200.0
2015-05-21 13:50:00,91.1,91.22,91.08,91.19,18300.0,68.0147,68.1043,67.9998,68.0819,18300.0
2015-05-21 13:55:00,91.19,91.19,91.05,91.11,12100.0,68.0819,68.0819,67.9774,68.0222,12100.0
2015-05-21 14:00:00,91.1,91.26,91.09,91.26,15700.0,68.0147,68.1342,68.0073,68.1342,15700.0
2015-05-21 14:05:00,91.26,91.39,91.22,91.31,21800.0,68.1342,68.2312,68.1043,68.1715,21800.0
2015-05-21 14:10:00,91.31,91.48,91.3,91.48,19300.0,68.1715,68.2984,68.164,68.2984,19300.0
2015-05-21 14:15:00,91.46,91.48,91.31,91.47,21200.0,68.2835,68.2984,68.1715,68.291,21200.0
2015-05-21 14:20:00,91.48,91.56,91.42,91.56,24800.0,68.2984,68.3582,68.2536,68.3582,24800.0
2015-05-21 14:25:00,91.55,91.75,91.54,91.68,79000.0,68.3507,68.5,68.3432,68.4477,79000.0
2015-05-21 14:30:00,91.69,91.75,91.59,91.65,110300.0,68.4552,68.5,68.3805,68.4253,110300.0
2015-05-21 14:35:00,91.66,91.8,91.62,91.69,25200.0,68.4328,68.5373,68.4029,68.4552,25200.0
2015-05-21 14:40:00,91.68,91.83,91.68,91.79,16000.0,68.4477,68.5597,68.4477,68.5299,16000.0
2015-05-21 14:45:00,91.79,91.84,91.61,91.65,18300.0,68.5299,68.5672,68.3955,68.4253,18300.0
2015-05-21 14:50:00,91.65,91.65,91.58,91.59,8600.0,68.4253,68.4253,68.3731,68.3805,8600.0
2015-05-21 14:55:00,91.6,91.6,91.51,91.56,15400.0,68.388,68.388,68.3208,68.3582,15400.0
2015-05-21 15:00:00,91.57,91.73,91.56,91.66,20800.0,68.3656,68.4851,68.3582,68.4328,20800.0
2015-05-21 15:05:00,91.68,91.7,91.57,91.57,23000.0,68.4477,68.4627,68.3656,68.3656,23000.0
2015-05-21 15:10:00,91.58,91.63,91.55,91.62,10400.0,68.3731,68.4104,68.3507,68.4029,10400.0
2015-05-21 15:15:00,91.63,91.66,91.51,91.54,21300.0,68.4104,68.4328,68.3208,68.3432,21300.0
2015-05-21 15:20:00,91.53,91.55,91.47,91.52,20800.0,68.3358,68.3507,68.291,68.3283,20800.0
2015-05-21 15:25:00,91.52,91.58,91.46,91.57,24700.0,68.3283,68.3731,68.2835,68.3656,24700.0
2015-05-21 15:30:00,91.57,91.65,91.56,91.59,37800.0,68.3656,68.4253,68.3582,68.3805,37800.0
2015-05-21 15:35:00,91.59,91.63,91.54,91.58,19200.0,68.3805,68.4104,68.3432,68.3731,19200.0
2015-05-21 15:40:00,91.58,91.76,91.58,91.66,47400.0,68.3731,68.5075,68.3731,68.4328,47400.0
2015-05-21 15:45:00,91.64,91.65,91.49,91.51,50900.0,68.4179,68.4253,68.3059,68.3208,50900.0
2015-05-21 15:50:00,91.51,91.56,91.47,91.53,50200.0,68.3208,68.3582,68.291,68.3358,50200.0
2015-05-21 15:55:00,91.52,91.54,91.43,91.51,150800.0,68.3283,68.3432,68.2611,68.3208,150800.0
2015-05-22 09:30:00,90.4,90.84,90.27,90.59,71600.0,67.4921,67.8206,67.395,67.634,71600.0
2015-05-22 09:35:00,90.62,90.75,90.43,90.75,22500.0,67.6564,67.7534,67.5145,67.7534,22500.0
2015-05-22 09:40:00,90.67,91.02,90.66,90.92,38800.0,67.6937,67.955,67.6862,67.8803,38800.0
2015-05-22 09:45:00,90.92,91.21,90.73,91.15,57700.0,67.8803,68.0968,67.7385,68.052,57700.0
2015-05-22 09:50:00,91.14,91.38,91.13,91.33,58800.0,68.0446,68.2238,68.0371,68.1864,58800.0
2015-05-22 09:55:00,91.31,91.36,91.22,91.3,28200.0,68.1715,68.2088,68.1043,68.164,28200.0
2015-05-22 10:00:00,91.33,91.39,91.2,91.25,54000.0,68.1864,68.2312,68.0894,68.1267,54000.0
2015-05-22 10:05:00,91.23,91.31,91.12,91.12,43300.0,68.1118,68.1715,68.0296,68.0296,43300.0
2015-05-22 10:10:00,91.12,91.18,90.98,91.0,74700.0,68.0296,68.0744,67.9251,67.9401,74700.0
2015-05-22 10:15:00,90.98,91.06,90.93,90.99,24200.0,67.9251,67.9849,67.8878,67.9326,24200.0
2015-05-22 10:20:00,91.0,91.0,90.7,90.75,32300.0,67.9401,67.9401,67.7161,67.7534,32300.0
2015-05-22 10:25:00,90.75,90.78,90.71,90.71,41700.0,67.7534,67.7758,67.7235,67.7235,41700.0
2015-05-22 10:30:00,90.7,90.75,90.66,90.68,24000.0,67.7161,67.7534,67.6862,67.7011,24000.0
2015-05-22 10:35:00,90.67,90.68,90.55,90.61,24300.0,67.6937,67.7011,67.6041,67.6489,24300.0
2015-05-22 10:40:00,90.64,90.72,90.62,90.7,38100.0,67.6713,67.731,67.6564,67.7161,38100.0
2015-05-22 10:45:00,90.7,90.77,90.66,90.75,40100.0,67.7161,67.7683,67.6862,67.7534,40100.0
2015-05-22 10:50:00,90.75,90.75,90.66,90.7,39200.0,67.7534,67.7534,67.6862,67.7161,39200.0
2015-05-22 10:55:00,90.7,90.76,90.68,90.72,29300.0,67.7161,67.7609,67.7011,67.731,29300.0
2015-05-22 11:00:00,90.72,90.76,90.66,90.76,44100.0,67.731,67.7609,67.6862,67.7609,44100.0
2015-05-22 11:05:00,90.76,90.77,90.71,90.76,46200.0,67.7609,67.7683,67.7235,67.7609,46200.0
2015-05-22 11:10:00,90.76,90.77,90.7,90.72,53300.0,67.7609,67.7683,67.7161,67.731,53300.0
2015-05-22 11:15:00,90.73,90.86,90.73,90.83,28500.0,67.7385,67.8355,67.7385,67.8131,28500.0
2015-05-22 11:20:00,90.81,90.81,90.64,90.65,32300.0,67.7982,67.7982,67.6713,67.6787,32300.0
2015-05-22 11:25:00,90.64,90.65,90.51,90.6,19200.0,67.6713,67.6787,67.5742,67.6414,19200.0
2015-05-22 11:30:00,90.61,90.61,90.45,90.46,24600.0,67.6489,67.6489,67.5294,67.5369,24600.0
2015-05-22 11:35:00,90.45,90.52,90.4,90.45,24200.0,67.5294,67.5817,67.4921,67.5294,24200.0
2015-05-22 11:40:00,90.43,90.43,90.31,90.34,27400.0,67.5145,67.5145,67.4249,67.4473,27400.0
2015-05-22 11:45:00,90.34,90.36,90.11,90.13,35400.0,67.4473,67.4622,67.2756,67.2905,35400.0
2015-05-22 11:50:00,90.13,90.31,90.11,90.28,26600.0,67.2905,67.4249,67.2756,67.4025,26600.0
2015-05-22 11:55:00,90.28,90.32,90.21,90.26,16800.0,67.4025,67.4324,67.3502,67.3876,16800.0
2015-05-22 12:00:00,90.26,90.26,90.19,90.2,21100.0,67.3876,67.3876,67.3353,67.3428,21100.0
2015-05-22 12:05:00,90.2,90.23,90.18,90.21,18900.0,67.3428,67.3652,67.3279,67.3502,18900.0
2015-05-22 12:10:00,90.2,90.24,90.17,90.18,22400.0,67.3428,67.3726,67.3204,67.3279,22400.0
2015-05-22 12:15:00,90.19,90.19,90.07,90.18,36100.0,67.3353,67.3353,67.2457,67.3279,36100.0
2015-05-22 12:20:00,90.19,90.21,90.17,90.2,17700.0,67.3353,67.3502,67.3204,67.3428,17700.0
2015-05-22 12:25:00,90.2,90.2,90.12,90.13,18900.0,67.3428,67.3428,67.2831,67.2905,18900.0
2015-05-22 12:30:00,90.15,90.2,90.12,90.18,19400.0,67.3055,67.3428,67.2831,67.3279,19400.0
2015-05-22 12:35:00,90.2,90.25,90.18,90.21,24400.0,67.3428,67.3801,67.3279,67.3502,24400.0
2015-05-22 12:40:00,90.21,90.3,90.21,90.26,14600.0,67.3502,67.4174,67.3502,67.3876,14600.0
2015-05-22 12:45:00,90.25,90.29,90.22,90.25,18400.0,67.3801,67.41,67.3577,67.3801,18400.0
2015-05-22 12:50:00,90.25,90.29,90.24,90.26,14600.0,67.3801,67.41,67.3726,67.3876,14600.0
2015-05-22 12:55:00,90.26,90.29,90.23,90.25,14800.0,67.3876,67.41,67.3652,67.3801,14800.0
2015-05-22 13:00:00,90.23,90.49,90.22,90.45,31700.0,67.3652,67.5593,67.3577,67.5294,31700.0
2015-05-22 13:05:00,90.45,90.49,90.33,90.39,21600.0,67.5294,67.5593,67.4398,67.4846,21600.0
2015-05-22 13:10:00,90.39,90.39,90.25,90.26,14100.0,67.4846,67.4846,67.3801,67.3876,14100.0
2015-05-22 13:15:00,90.27,90.3,90.22,90.24,21200.0,67.395,67.4174,67.3577,67.3726,21200.0
2015-05-22 13:20:00,90.24,90.26,90.23,90.24,11400.0,67.3726,67.3876,67.3652,67.3726,11400.0
2015-05-22 13:25:00,90.24,90.35,90.21,90.24,16600.0,67.3726,67.4548,67.3502,67.3726,16600.0
2015-05-22 13:30:00,90.27,90.38,90.25,90.36,30300.0,67.395,67.4772,67.3801,67.4622,30300.0
2015-05-22 13:35:00,90.38,90.39,90.26,90.33,17800.0,67.4772,67.4846,67.3876,67.4398,17800.0
2015-05-22 13:40:00,90.34,90.48,90.34,90.46,24500.0,67.4473,67.5518,67.4473,67.5369,24500.0
2015-05-22 13:45:00,90.46,90.5,90.42,90.49,11000.0,67.5369,67.5668,67.507,67.5593,11000.0
2015-05-22 13:50:00,90.49,90.49,90.41,90.43,10000.0,67.5593,67.5593,67.4996,67.5145,10000.0
2015-05-22 13:55:00,90.43,90.45,90.35,90.37,37200.0,67.5145,67.5294,67.4548,67.4697,37200.0
2015-05-22 14:00:00,90.38,90.42,90.33,90.35,20200.0,67.4772,67.507,67.4398,67.4548,20200.0
2015-05-22 14:05:00,90.35,90.44,90.34,90.42,15800.0,67.4548,67.522,67.4473,67.507,15800.0
2015-05-22 14:10:00,90.43,90.46,90.39,90.39,18500.0,67.5145,67.5369,67.4846,67.4846,18500.0
2015-05-22 14:15:00,90.41,90.44,90.3,90.31,20100.0,67.4996,67.522,67.4174,67.4249,20100.0
2015-05-22 14:20:00,90.31,90.34,90.24,90.25,19000.0,67.4249,67.4473,67.3726,67.3801,19000.0
2015-05-22 14:25:00,90.24,90.28,90.22,90.24,15000.0,67.3726,67.4025,67.3577,67.3726,15000.0
2015-05-22 14:30:00,90.23,90.38,90.23,90.36,18700.0,67.3652,67.4772,67.3652,67.4622,18700.0
2015-05-22 14:35:00,90.36,90.52,90.36,90.52,23600.0,67.4622,67.5817,67.4622,67.5817,23600.0
2015-05-22 14:40:00,90.51,90.57,90.51,90.52,38500.0,67.5742,67.619,67.5742,67.5817,38500.0
2015-05-22 14:45:00,90.52,90.56,90.45,90.47,30500.0,67.5817,67.6116,67.5294,67.5444,30500.0
2015-05-22 14:50:00,90.47,90.51,90.45,90.49,27500.0,67.5444,67.5742,67.5294,67.5593,27500.0
2015-05-22 14:55:00,90.49,90.49,90.38,90.38,30200.0,67.5593,67.5593,67.4772,67.4772,30200.0
2015-05-22 15:00:00,90.39,90.46,90.33,90.34,35400.0,67.4846,67.5369,67.4398,67.4473,35400.0
2015-05-22 15:05:00,90.34,90.47,90.34,90.39,23300.0,67.4473,67.5444,67.4473,67.4846,23300.0
2015-05-22 15:10:00,90.39,90.4,90.37,90.38,15900.0,67.4846,67.4921,67.4697,67.4772,15900.0
2015-05-22 15:15:00,90.38,90.48,90.37,90.45,35100.0,67.4772,67.5518,67.4697,67.5294,35100.0
2015-05-22 15:20:00,90.45,90.58,90.44,90.58,30200.0,67.5294,67.6265,67.522,67.6265,30200.0
2015-05-22 15:25:00,90.58,90.63,90.57,90.59,22300.0,67.6265,67.6638,67.619,67.634,22300.0
2015-05-22 15:30:00,90.59,90.61,90.56,90.59,31900.0,67.634,67.6489,67.6116,67.634,31900.0
2015-05-22 15:35:00,90.6,90.6,90.49,90.53,32200.0,67.6414,67.6414,67.5593,67.5892,32200.0
2015-05-22 15:40:00,90.52,90.52,90.44,90.47,50900.0,67.5817,67.5817,67.522,67.5444,50900.0
2015-05-22 15:45:00,90.47,90.47,90.4,90.42,38600.0,67.5444,67.5444,67.4921,67.507,38600.0
2015-05-22 15:50:00,90.4,90.4,90.34,90.34,56200.0,67.4921,67.4921,67.4473,67.4473,56200.0
2015-05-22 15:55:00,90.34,90.34,90.24,90.27,116300.0,67.4473,67.4473,67.3726,67.395,116300.0
2015-05-26 09:30:00,89.25,89.31,88.55,89.09,203700.0,66.6335,66.6783,66.1109,66.5141,203700.0
2015-05-26 09:35:00,89.03,89.15,88.71,89.15,140100.0,66.4693,66.5589,66.2304,66.5589,140100.0
2015-05-26 09:40:00,89.21,89.49,89.1,89.14,51900.0,66.6037,66.8127,66.5215,66.5514,51900.0
2015-05-26 09:45:00,89.1,89.19,88.9,88.9,61300.0,66.5215,66.5887,66.3722,66.3722,61300.0
2015-05-26 09:50:00,88.92,89.4,88.9,89.4,41900.0,66.3871,66.7455,66.3722,66.7455,41900.0
2015-05-26 09:55:00,89.38,89.81,89.36,89.73,46500.0,66.7306,67.0516,66.7156,66.9919,46500.0
2015-05-26 10:00:00,89.76,89.76,89.2,89.27,51100.0,67.0143,67.0143,66.5962,66.6485,51100.0
2015-05-26 10:05:00,89.28,89.41,89.09,89.2,216800.0,66.6559,66.753,66.5141,66.5962,216800.0
2015-05-26 10:10:00,89.2,89.21,89.0,89.16,181600.0,66.5962,66.6037,66.4469,66.5663,181600.0
2015-05-26 10:15:00,89.15,89.25,89.04,89.16,39500.0,66.5589,66.6335,66.4767,66.5663,39500.0
2015-05-26 10:20:00,89.16,89.25,89.09,89.21,30100.0,66.5663,66.6335,66.5141,66.6037,30100.0
2015-05-26 10:25:00,89.19,89.24,89.03,89.17,36000.0,66.5887,66.6261,66.4693,66.5738,36000.0
2015-05-26 10:30:00,89.17,89.39,89.16,89.39,39300.0,66.5738,66.738,66.5663,66.738,39300.0
2015-05-26 10:35:00,89.39,89.58,89.36,89.56,58800.0,66.738,66.8799,66.7156,66.865,58800.0
2015-05-26 10:40:00,89.58,89.63,89.47,89.61,42500.0,66.8799,66.9172,66.7978,66.9023,42500.0
2015-05-26 10:45:00,89.6,89.66,89.51,89.63,27400.0,66.8948,66.9396,66.8276,66.9172,27400.0
2015-05-26 10:50:00,89.63,89.65,89.5,89.6,45900.0,66.9172,66.9322,66.8202,66.8948,45900.0
2015-05-26 10:55:00,89.59,89.64,89.52,89.56,24500.0,66.8874,66.9247,66.8351,66.865,24500.0
2015-05-26 11:00:00,89.56,89.63,89.47,89.48,47300.0,66.865,66.9172,66.7978,66.8052,47300.0
2015-05-26 11:05:00,89.49,89.65,89.49,89.56,21400.0,66.8127,66.9322,66.8127,66.865,21400.0
2015-05-26 11:10:00,89.55,89.62,89.49,89.54,24000.0,66.8575,66.9098,66.8127,66.85,24000.0
2015-05-26 11:15:00,89.55,89.55,89.4,89.43,23000.0,66.8575,66.8575,66.7455,66.7679,23000.0
2015-05-26 11:20:00,89.43,89.64,89.38,89.64,29300.0,66.7679,66.9247,66.7306,66.9247,29300.0
2015-05-26 11:25:00,89.64,89.65,89.54,89.63,22200.0,66.9247,66.9322,66.85,66.9172,22200.0
2015-05-26 11:30:00,89.61,89.7,89.55,89.55,22100.0,66.9023,66.9695,66.8575,66.8575,22100.0
2015-05-26 11:35:00,89.54,89.64,89.44,89.44,27800.0,66.85,66.9247,66.7754,66.7754,27800.0
2015-05-26 11:40:00,89.44,89.55,89.41,89.44,9200.0,66.7754,66.8575,66.753,66.7754,9200.0
2015-05-26 11:45:00,89.45,89.46,89.25,89.31,41700.0,66.7828,66.7903,66.6335,66.6783,41700.0
2015-05-26 11:50:00,89.31,89.32,89.11,89.11,23100.0,66.6783,66.6858,66.529,66.529,23100.0
2015-05-26 11:55:00,89.11,89.21,89.07,89.13,32100.0,66.529,66.6037,66.4991,66.5439,32100.0
2015-05-26 12:00:00,89.12,89.25,89.1,89.23,39300.0,66.5365,66.6335,66.5215,66.6186,39300.0
2015-05-26 12:05:00,89.23,89.36,89.22,89.31,26100.0,66.6186,66.7156,66.6111,66.6783,26100.0
2015-05-26 12:10:00,89.31,89.35,89.24,89.28,21300.0,66.6783,66.7082,66.6261,66.6559,21300.0
2015-05-26 12:15:00,89.28,89.31,89.22,89.23,16500.0,66.6559,66.6783,66.6111,66.6186,16500.0
2015-05-26 12:20:00,89.22,89.39,89.2,89.36,23400.0,66.6111,66.738,66.5962,66.7156,23400.0
2015-05-26 12:25:00,89.37,89.4,89.19,89.23,16700.0,66.7231,66.7455,66.5887,66.6186,16700.0
2015-05-26 12:30:00,89.23,89.26,89.11,89.23,21200.0,66.6186,66.641,66.529,66.6186,21200.0
2015-05-26 12:35:00,89.26,89.28,89.1,89.13,17700.0,66.641,66.6559,66.5215,66.5439,17700.0
2015-05-26 12:40:00,89.14,89.2,89.06,89.11,16200.0,66.5514,66.5962,66.4917,66.529,16200.0
2015-05-26 12:45:00,89.09,89.09,88.97,89.06,49200.0,66.5141,66.5141,66.4245,66.4917,49200.0
2015-05-26 12:50:00,89.07,89.08,88.96,88.99,15800.0,66.4991,66.5066,66.417,66.4394,15800.0
2015-05-26 12:55:00,89.01,89.01,88.88,88.9,19100.0,66.4543,66.4543,66.3573,66.3722,19100.0
2015-05-26 13:00:00,88.91,89.03,88.89,88.94,34500.0,66.3797,66.4693,66.3647,66.4021,34500.0
2015-05-26 13:05:00,88.91,88.93,88.85,88.91,22900.0,66.3797,66.3946,66.3349,66.3797,22900.0
2015-05-26 13:10:00,88.91,88.97,88.88,88.92,27300.0,66.3797,66.4245,66.3573,66.3871,27300.0
2015-05-26 13:15:00,88.94,88.95,88.84,88.92,23500.0,66.4021,66.4095,66.3274,66.3871,23500.0
2015-05-26 13:20:00,88.93,89.11,88.91,89.09,41900.0,66.3946,66.529,66.3797,66.5141,41900.0
2015-05-26 13:25:00,89.11,89.15,88.98,88.98,30300.0,66.529,66.5589,66.4319,66.4319,30300.0
2015-05-26 13:30:00,88.98,89.0,88.91,88.94,23700.0,66.4319,66.4469,66.3797,66.4021,23700.0
2015-05-26 13:35:00,88.97,88.98,88.85,88.9,26300.0,66.4245,66.4319,66.3349,66.3722,26300.0
2015-05-26 13:40:00,88.9,88.98,88.83,88.85,19200.0,66.3722,66.4319,66.3199,66.3349,19200.0
2015-05-26 13:45:00,88.83,88.92,88.81,88.89,30100.0,66.3199,66.3871,66.305,66.3647,30100.0
2015-05-26 13:50:00,88.9,88.99,88.9,88.95,20700.0,66.3722,66.4394,66.3722,66.4095,20700.0
2015-05-26 13:55:00,88.98,88.98,88.8,88.82,25100.0,66.4319,66.4319,66.2976,66.3125,25100.0
2015-05-26 14:00:00,88.81,89.01,88.81,89.01,17300.0,66.305,66.4543,66.305,66.4543,17300.0
2015-05-26 14:05:00,89.03,89.1,89.0,89.06,17500.0,66.4693,66.5215,66.4469,66.4917,17500.0
2015-05-26 14:10:00,89.05,89.05,88.95,88.95,14800.0,66.4842,66.4842,66.4095,66.4095,14800.0
2015-05-26 14:15:00,88.94,89.09,88.94,89.05,13600.0,66.4021,66.5141,66.4021,66.4842,13600.0
2015-05-26 14:20:00,89.03,89.11,88.99,89.11,24700.0,66.4693,66.529,66.4394,66.529,24700.0
2015-05-26 14:25:00,89.1,89.12,88.92,88.94,29400.0,66.5215,66.5365,66.3871,66.4021,29400.0
2015-05-26 14:30:00,88.94,89.08,88.92,89.06,23100.0,66.4021,66.5066,66.3871,66.4917,23100.0
2015-05-26 14:35:00,89.07,89.09,88.92,88.96,25400.0,66.4991,66.5141,66.3871,66.417,25400.0
2015-05-26 14:40:00,88.96,88.98,88.91,88.92,22100.0,66.417,66.4319,66.3797,66.3871,22100.0
2015-05-26 14:45:00,88.92,89.03,88.92,88.98,14600.0,66.3871,66.4693,66.3871,66.4319,14600.0
2015-05-26 14:50:00,88.96,89.01,88.93,88.99,33200.0,66.417,66.4543,66.3946,66.4394,33200.0
2015-05-26 14:55:00,88.99,89.0,88.84,88.84,36900.0,66.4394,66.4469,66.3274,66.3274,36900.0
2015-05-26 15:00:00,88.83,88.96,88.83,88.92,26000.0,66.3199,66.417,66.3199,66.3871,26000.0
2015-05-26 15:05:00,88.92,88.93,88.84,88.84,35300.0,66.3871,66.3946,66.3274,66.3274,35300.0
2015-05-26 15:10:00,88.85,88.89,88.82,88.88,39300.0,66.3349,66.3647,66.3125,66.3573,39300.0
2015-05-26 15:15:00,88.89,88.99,88.85,88.93,35000.0,66.3647,66.4394,66.3349,66.3946,35000.0
2015-05-26 15:20:00,88.92,88.98,88.89,88.98,27000.0,66.3871,66.4319,66.3647,66.4319,27000.0
2015-05-26 15:25:00,88.97,89.1,88.95,89.01,32200.0,66.4245,66.5215,66.4095,66.4543,32200.0
2015-05-26 15:30:00,89.02,89.08,88.98,89.06,42700.0,66.4618,66.5066,66.4319,66.4917,42700.0
2015-05-26 15:35:00,89.06,89.19,89.06,89.14,44800.0,66.4917,66.5887,66.4917,66.5514,44800.0
2015-05-26 15:40:00,89.12,89.23,89.07,89.17,66300.0,66.5365,66.6186,66.4991,66.5738,66300.0
2015-05-26 15:45:00,89.15,89.22,89.1,89.2,55800.0,66.5589,66.6111,66.5215,66.5962,55800.0
2015-05-26 15:50:00,89.2,89.21,89.13,89.19,72400.0,66.5962,66.6037,66.5439,66.5887,72400.0
2015-05-26 15:55:00,89.19,89.2,89.12,89.15,131900.0,66.5887,66.5962,66.5365,66.5589,131900.0
2015-05-27 09:30:00,89.13,89.24,88.57,89.01,69300.0,66.5439,66.6261,66.1258,66.4543,69300.0
2015-05-27 09:35:00,89.02,89.22,88.61,89.13,35700.0,66.4618,66.6111,66.1557,66.5439,35700.0
2015-05-27 09:40:00,89.09,89.3,88.9,89.09,26300.0,66.5141,66.6708,66.3722,66.5141,26300.0
2015-05-27 09:45:00,89.07,89.48,89.03,89.48,14600.0,66.4991,66.8052,66.4693,66.8052,14600.0
2015-05-27 09:50:00,89.44,89.88,89.38,89.86,40200.0,66.7754,67.1039,66.7306,67.0889,40200.0
2015-05-27 09:55:00,89.87,89.94,89.53,89.54,48500.0,67.0964,67.1487,66.8426,66.85,48500.0
2015-05-27 10:00:00,89.56,89.6,89.41,89.5,38100.0,66.865,66.8948,66.753,66.8202,38100.0
2015-05-27 10:05:00,89.51,89.6,89.33,89.41,67500.0,66.8276,66.8948,66.6932,66.753,67500.0
2015-05-27 10:10:00,89.39,89.39,89.1,89.11,26100.0,66.738,66.738,66.5215,66.529,26100.0
2015-05-27 10:15:00,89.1,89.33,89.1,89.11,21500.0,66.5215,66.6932,66.5215,66.529,21500.0
2015-05-27 10:20:00,89.12,89.2,89.07,89.07,32500.0,66.5365,66.5962,66.4991,66.4991,32500.0
2015-05-27 10:25:00,89.08,89.08,88.78,88.78,29500.0,66.5066,66.5066,66.2826,66.2826,29500.0
2015-05-27 10:30:00,88.8,88.94,88.71,88.76,33500.0,66.2976,66.4021,66.2304,66.2677,33500.0
2015-05-27 10:35:00,88.74,88.89,88.7,88.85,22700.0,66.2528,66.3647,66.2229,66.3349,22700.0
2015-05-27 10:40:00,88.83,88.83,88.71,88.74,19900.0,66.3199,66.3199,66.2304,66.2528,19900.0
2015-05-27 10:45:00,88.74,88.81,88.7,88.72,30400.0,66.2528,66.305,66.2229,66.2378,30400.0
2015-05-27 10:50:00,88.73,88.76,88.52,88.55,62600.0,66.2453,66.2677,66.0885,66.1109,62600.0
2015-05-27 10:55:00,88.56,88.66,88.51,88.65,36000.0,66.1184,66.193,66.081,66.1856,36000.0
2015-05-27 11:00:00,88.66,88.77,88.65,88.71,31400.0,66.193,66.2752,66.1856,66.2304,31400.0
2015-05-27 11:05:00,88.71,88.74,88.6,88.6,30800.0,66.2304,66.2528,66.1482,66.1482,30800.0
2015-05-27 11:10:00,88.6,88.75,88.58,88.66,21200.0,66.1482,66.2602,66.1333,66.193,21200.0
2015-05-27 11:15:00,88.69,88.75,88.61,88.63,19400.0,66.2154,66.2602,66.1557,66.1706,19400.0
2015-05-27 11:20:00,88.64,88.72,88.57,88.6,18400.0,66.1781,66.2378,66.1258,66.1482,18400.0
2015-05-27 11:25:00,88.6,88.71,88.58,88.7,19600.0,66.1482,66.2304,66.1333,66.2229,19600.0
2015-05-27 11:30:00,88.71,88.76,88.61,88.66,22100.0,66.2304,66.2677,66.1557,66.193,22100.0
2015-05-27 11:35:00,88.67,88.73,88.61,88.66,29800.0,66.2005,66.2453,66.1557,66.193,29800.0
2015-05-27 11:40:00,88.66,88.81,88.66,88.73,26000.0,66.193,66.305,66.193,66.2453,26000.0
2015-05-27 11:45:00,88.73,88.83,88.7,88.78,109300.0,66.2453,66.3199,66.2229,66.2826,109300.0
2015-05-27 11:50:00,88.77,88.99,88.76,88.96,17200.0,66.2752,66.4394,66.2677,66.417,17200.0
2015-05-27 11:55:00,88.95,89.0,88.92,88.94,19500.0,66.4095,66.4469,66.3871,66.4021,19500.0
2015-05-27 12:00:00,88.94,89.09,88.93,89.08,19600.0,66.4021,66.5141,66.3946,66.5066,19600.0
2015-05-27 12:05:00,89.1,89.18,89.06,89.15,28900.0,66.5215,66.5813,66.4917,66.5589,28900.0
2015-05-27 12:10:00,89.15,89.24,89.14,89.19,35200.0,66.5589,66.6261,66.5514,66.5887,35200.0
2015-05-27 12:15:00,89.19,89.37,89.19,89.33,27100.0,66.5887,66.7231,66.5887,66.6932,27100.0
2015-05-27 12:20:00,89.33,89.35,89.16,89.16,34500.0,66.6932,66.7082,66.5663,66.5663,34500.0
2015-05-27 12:25:00,89.17,89.21,89.08,89.15,24800.0,66.5738,66.6037,66.5066,66.5589,24800.0
2015-05-27 12:30:00,89.15,89.19,89.03,89.03,28300.0,66.5589,66.5887,66.4693,66.4693,28300.0
2015-05-27 12:35:00,89.06,89.13,89.01,89.07,28200.0,66.4917,66.5439,66.4543,66.4991,28200.0
2015-05-27 12:40:00,89.08,89.08,88.95,88.98,30000.0,66.5066,66.5066,66.4095,66.4319,30000.0
2015-05-27 12:45:00,88.99,89.04,88.95,88.98,17600.0,66.4394,66.4767,66.4095,66.4319,17600.0
2015-05-27 12:50:00,88.98,89.1,88.96,89.0,22400.0,66.4319,66.5215,66.417,66.4469,22400.0
2015-05-27 12:55:00,88.99,88.99,88.92,88.94,24100.0,66.4394,66.4394,66.3871,66.4021,24100.0
2015-05-27 13:00:00,88.94,88.94,88.76,88.8,24300.0,66.4021,66.4021,66.2677,66.2976,24300.0
2015-05-27 13:05:00,88.8,88.86,88.73,88.77,25900.0,66.2976,66.3423,66.2453,66.2752,25900.0
2015-05-27 13:10:00,88.78,88.92,88.78,88.82,20200.0,66.2826,66.3871,66.2826,66.3125,20200.0
2015-05-27 13:15:00,88.82,88.92,88.8,88.86,19900.0,66.3125,66.3871,66.2976,66.3423,19900.0
2015-05-27 13:20:00,88.86,89.07,88.85,89.04,24700.0,66.3423,66.4991,66.3349,66.4767,24700.0
2015-05-27 13:25:00,89.03,89.2,89.02,89.16,26200.0,66.4693,66.5962,66.4618,66.5663,26200.0
2015-05-27 13:30:00,89.15,89.26,89.08,89.08,26500.0,66.5589,66.641,66.5066,66.5066,26500.0
2015-05-27 13:35:00,89.06,89.15,89.04,89.08,31900.0,66.4917,66.5589,66.4767,66.5066,31900.0
2015-05-27 13:40:00,89.07,89.07,88.99,89.04,33900.0,66.4991,66.4991,66.4394,66.4767,33900.0
2015-05-27 13:45:00,89.05,89.06,88.93,88.93,23100.0,66.4842,66.4917,66.3946,66.3946,23100.0
2015-05-27 13:50:00,88.96,89.21,88.96,89.15,43800.0,66.417,66.6037,66.417,66.5589,43800.0
2015-05-27 13:55:00,89.16,89.24,89.16,89.23,49900.0,66.5663,66.6261,66.5663,66.6186,49900.0
2015-05-27 14:00:00,89.22,89.33,89.16,89.28,23600.0,66.6111,66.6932,66.5663,66.6559,23600.0
2015-05-27 14:05:00,89.26,89.28,89.11,89.14,18200.0,66.641,66.6559,66.529,66.5514,18200.0
2015-05-27 14:10:00,89.13,89.15,89.05,89.05,18500.0,66.5439,66.5589,66.4842,66.4842,18500.0
2015-05-27 14:15:00,89.03,89.04,88.9,89.03,24400.0,66.4693,66.4767,66.3722,66.4693,24400.0
2015-05-27 14:20:00,89.02,89.1,88.93,88.94,21300.0,66.4618,66.5215,66.3946,66.4021,21300.0
2015-05-27 14:25:00,88.94,88.98,88.88,88.93,20800.0,66.4021,66.4319,66.3573,66.3946,20800.0
2015-05-27 14:30:00,88.92,88.97,88.8,88.87,28000.0,66.3871,66.4245,66.2976,66.3498,28000.0
2015-05-27 14:35:00,88.86,88.87,88.76,88.8,26800.0,66.3423,66.3498,66.2677,66.2976,26800.0
2015-05-27 14:40:00,88.81,88.82,88.7,88.77,20900.0,66.305,66.3125,66.2229,66.2752,20900.0
2015-05-27 14:45:00,88.76,88.8,88.71,88.77,18100.0,66.2677,66.2976,66.2304,66.2752,18100.0
2015-05-27 14:50:00,88.76,88.91,88.76,88.89,26100.0,66.2677,66.3797,66.2677,66.3647,26100.0
2015-05-27 14:55:00,88.86,88.92,88.84,88.9,23900.0,66.3423,66.3871,66.3274,66.3722,23900.0
2015-05-27 15:00:00,88.9,88.95,88.81,88.86,25600.0,66.3722,66.4095,66.305,66.3423,25600.0
2015-05-27 15:05:00,88.86,88.96,88.82,88.96,21100.0,66.3423,66.417,66.3125,66.417,21100.0
2015-05-27 15:10:00,88.96,89.03,88.93,89.0,19400.0,66.417,66.4693,66.3946,66.4469,19400.0
2015-05-27 15:15:00,89.0,89.17,88.99,89.14,33200.0,66.4469,66.5738,66.4394,66.5514,33200.0
2015-05-27 15:20:00,89.14,89.18,89.04,89.15,25300.0,66.5514,66.5813,66.4767,66.5589,25300.0
2015-05-27 15:25:00,89.14,89.28,89.1,89.22,41700.0,66.5514,66.6559,66.5215,66.6111,41700.0
2015-05-27 15:30:00,89.23,89.27,89.12,89.2,50900.0,66.6186,66.6485,66.5365,66.5962,50900.0
2015-05-27 15:35:00,89.19,89.21,89.1,89.13,45500.0,66.5887,66.6037,66.5215,66.5439,45500.0
2015-05-27 15:40:00,89.14,89.16,89.07,89.08,28600.0,66.5514,66.5663,66.4991,66.5066,28600.0
2015-05-27 15:45:00,89.09,89.18,89.06,89.18,46900.0,66.5141,66.5813,66.4917,66.5813,46900.0
2015-05-27 15:50:00,89.17,89.19,89.07,89.07,47600.0,66.5738,66.5887,66.4991,66.4991,47600.0
2015-05-27 15:55:00,89.06,89.11,89.0,89.01,103000.0,66.4917,66.529,66.4469,66.4543,103000.0
2015-05-28 09:30:00,88.55,88.84,88.4,88.67,72700.0,66.1109,66.3274,65.9989,66.2005,72700.0
2015-05-28 09:35:00,88.7,89.04,88.59,88.89,24200.0,66.2229,66.4767,66.1408,66.3647,24200.0
2015-05-28 09:40:00,88.97,88.97,88.79,88.84,33000.0,66.4245,66.4245,66.2901,66.3274,33000.0
2015-05-28 09:45:00,88.83,88.89,88.63,88.64,42800.0,66.3199,66.3647,66.1706,66.1781,42800.0
2015-05-28 09:50:00,88.66,88.67,88.51,88.56,42400.0,66.193,66.2005,66.081,66.1184,42400.0
2015-05-28 09:55:00,88.58,88.63,88.5,88.5,60800.0,66.1333,66.1706,66.0736,66.0736,60800.0
2015-05-28 10:00:00,88.5,88.55,88.4,88.48,50800.0,66.0736,66.1109,65.9989,66.0586,50800.0
2015-05-28 10:05:00,88.47,88.53,88.41,88.46,50800.0,66.0512,66.096,66.0064,66.0437,50800.0
2015-05-28 10:10:00,88.45,88.57,88.4,88.55,74400.0,66.0362,66.1258,65.9989,66.1109,74400.0
2015-05-28 10:15:00,88.54,88.64,88.51,88.61,35200.0,66.1034,66.1781,66.081,66.1557,35200.0
2015-05-28 10:20:00,88.66,88.82,88.63,88.81,29300.0,66.193,66.3125,66.1706,66.305,29300.0
2015-05-28 10:25:00,88.82,88.82,88.55,88.55,16300.0,66.3125,66.3125,66.1109,66.1109,16300.0
2015-05-28 10:30:00,88.55,88.55,88.42,88.49,31200.0,66.1109,66.1109,66.0138,66.0661,31200.0
2015-05-28 10:35:00,88.49,88.49,88.36,88.43,66000.0,66.0661,66.0661,65.969,66.0213,66000.0
2015-05-28 10:40:00,88.44,88.45,88.17,88.19,71100.0,66.0288,66.0362,65.8272,65.8421,71100.0
2015-05-28 10:45:00,88.19,88.25,88.11,88.19,22400.0,65.8421,65.8869,65.7824,65.8421,22400.0
2015-05-28 10:50:00,88.19,88.22,88.13,88.21,11000.0,65.8421,65.8645,65.7973,65.8571,11000.0
2015-05-28 10:55:00,88.22,88.27,88.14,88.26,20800.0,65.8645,65.9019,65.8048,65.8944,20800.0
2015-05-28 11:00:00,88.28,88.81,88.27,88.58,61600.0,65.9093,66.305,65.9019,66.1333,61600.0
2015-05-28 11:05:00,88.57,88.6,88.39,88.53,20400.0,66.1258,66.1482,65.9914,66.096,20400.0
2015-05-28 11:10:00,88.52,88.75,88.5,88.75,25600.0,66.0885,66.2602,66.0736,66.2602,25600.0
2015-05-28 11:15:00,88.76,88.84,88.72,88.74,23300.0,66.2677,66.3274,66.2378,66.2528,23300.0
2015-05-28 11:20:00,88.74,88.82,88.71,88.75,59500.0,66.2528,66.3125,66.2304,66.2602,59500.0
2015-05-28 11:25:00,88.75,88.75,88.34,88.4,40400.0,66.2602,66.2602,65.9541,65.9989,40400.0
2015-05-28 11:30:00,88.41,88.58,88.31,88.53,43200.0,66.0064,66.1333,65.9317,66.096,43200.0
2015-05-28 11:35:00,88.53,88.63,88.44,88.46,46700.0,66.096,66.1706,66.0288,66.0437,46700.0
2015-05-28 11:40:00,88.44,88.55,88.39,88.54,73000.0,66.0288,66.1109,65.9914,66.1034,73000.0
2015-05-28 11:45:00,88.54,88.6,88.43,88.45,42500.0,66.1034,66.1482,66.0213,66.0362,42500.0
2015-05-28 11:50:00,88.47,88.48,88.38,88.39,25400.0,66.0512,66.0586,65.984,65.9914,25400.0
2015-05-28 11:55:00,88.39,88.4,88.26,88.33,20200.0,65.9914,65.9989,65.8944,65.9467,20200.0
2015-05-28 12:00:00,88.32,88.32,88.22,88.25,42400.0,65.9392,65.9392,65.8645,65.8869,42400.0
2015-05-28 12:05:00,88.25,88.29,88.12,88.12,23800.0,65.8869,65.9168,65.7899,65.7899,23800.0
2015-05-28 12:10:00,88.12,88.25,88.11,88.21,20500.0,65.7899,65.8869,65.7824,65.8571,20500.0
2015-05-28 12:15:00,88.21,88.24,88.12,88.19,22600.0,65.8571,65.8795,65.7899,65.8421,22600.0
2015-05-28 12:20:00,88.17,88.26,88.15,88.23,25900.0,65.8272,65.8944,65.8123,65.872,25900.0
2015-05-28 12:25:00,88.22,88.24,88.14,88.19,21400.0,65.8645,65.8795,65.8048,65.8421,21400.0
2015-05-28 12:30:00,88.19,88.23,88.07,88.08,41000.0,65.8421,65.872,65.7525,65.76,41000.0
2015-05-28 12:35:00,88.08,88.12,88.0,88.0,46400.0,65.76,65.7899,65.7003,65.7003,46400.0
2015-05-28 12:40:00,88.0,88.17,88.0,88.13,25600.0,65.7003,65.8272,65.7003,65.7973,25600.0
2015-05-28 12:45:00,88.11,88.16,88.04,88.14,17700.0,65.7824,65.8197,65.7301,65.8048,17700.0
2015-05-28 12:50:00,88.14,88.21,88.09,88.2,14600.0,65.8048,65.8571,65.7675,65.8496,14600.0
2015-05-28 12:55:00,88.19,88.25,88.17,88.21,18100.0,65.8421,65.8869,65.8272,65.8571,18100.0
2015-05-28 13:00:00,88.2,88.27,88.17,88.2,28700.0,65.8496,65.9019,65.8272,65.8496,28700.0
2015-05-28 13:05:00,88.21,88.33,88.21,88.29,29500.0,65.8571,65.9467,65.8571,65.9168,29500.0
2015-05-28 13:10:00,88.3,88.39,88.28,88.38,17600.0,65.9243,65.9914,65.9093,65.984,17600.0
2015-05-28 13:15:00,88.4,88.4,88.29,88.36,17100.0,65.9989,65.9989,65.9168,65.969,17100.0
2015-05-28 13:20:00,88.38,88.41,88.3,88.35,49200.0,65.984,66.0064,65.9243,65.9616,49200.0
2015-05-28 13:25:00,88.35,88.37,88.3,88.33,49600.0,65.9616,65.9765,65.9243,65.9467,49600.0
2015-05-28 13:30:00,88.35,88.37,88.23,88.34,55400.0,65.9616,65.9765,65.872,65.9541,55400.0
2015-05-28 13:35:00,88.34,88.38,88.25,88.36,50700.0,65.9541,65.984,65.8869,65.969,50700.0
2015-05-28 13:40:00,88.37,88.43,88.32,88.4,19900.0,65.9765,66.0213,65.9392,65.9989,19900.0
2015-05-28 13:45:00,88.4,88.51,88.39,88.48,15100.0,65.9989,66.081,65.9914,66.0586,15100.0
2015-05-28 13:50:00,88.47,88.63,88.47,88.6,22100.0,66.0512,66.1706,66.0512,66.1482,22100.0
2015-05-28 13:55:00,88.61,88.63,88.44,88.55,23000.0,66.1557,66.1706,66.0288,66.1109,23000.0
2015-05-28 14:00:00,88.55,88.59,88.5,88.53,15400.0,66.1109,66.1408,66.0736,66.096,15400.0
2015-05-28 14:05:00,88.53,88.53,88.43,88.49,20900.0,66.096,66.096,66.0213,66.0661,20900.0
2015-05-28 14:10:00,88.49,88.52,88.43,88.45,23100.0,66.0661,66.0885,66.0213,66.0362,23100.0
2015-05-28 14:15:00,88.46,88.48,88.31,88.47,26300.0,66.0437,66.0586,65.9317,66.0512,26300.0
2015-05-28 14:20:00,88.46,88.61,88.43,88.6,59100.0,66.0437,66.1557,66.0213,66.1482,59100.0
2015-05-28 14:25:00,88.62,88.76,88.6,88.74,49100.0,66.1632,66.2677,66.1482,66.2528,49100.0
2015-05-28 14:30:00,88.72,88.83,88.7,88.83,17100.0,66.2378,66.3199,66.2229,66.3199,17100.0
2015-05-28 14:35:00,88.84,88.91,88.83,88.87,17700.0,66.3274,66.3797,66.3199,66.3498,17700.0
2015-05-28 14:40:00,88.88,89.08,88.83,89.08,49900.0,66.3573,66.5066,66.3199,66.5066,49900.0
2015-05-28 14:45:00,89.09,89.1,88.9,89.02,22000.0,66.5141,66.5215,66.3722,66.4618,22000.0
2015-05-28 14:50:00,89.01,89.02,88.9,89.02,17600.0,66.4543,66.4618,66.3722,66.4618,17600.0
2015-05-28 14:55:00,89.02,89.03,88.9,88.99,31700.0,66.4618,66.4693,66.3722,66.4394,31700.0
2015-05-28 15:00:00,88.99,89.1,88.94,89.09,34300.0,66.4394,66.5215,66.4021,66.5141,34300.0
2015-05-28 15:05:00,89.08,89.22,89.06,89.15,77700.0,66.5066,66.6111,66.4917,66.5589,77700.0
2015-05-28 15:10:00,89.13,89.19,89.02,89.19,49100.0,66.5439,66.5887,66.4618,66.5887,49100.0
2015-05-28 15:15:00,89.19,89.34,89.18,89.34,104300.0,66.5887,66.7007,66.5813,66.7007,104300.0
2015-05-28 15:20:00,89.33,89.35,89.27,89.3,84200.0,66.6932,66.7082,66.6485,66.6708,84200.0
2015-05-28 15:25:00,89.3,89.34,89.28,89.32,42100.0,66.6708,66.7007,66.6559,66.6858,42100.0
2015-05-28 15:30:00,89.33,89.36,89.22,89.25,62700.0,66.6932,66.7156,66.6111,66.6335,62700.0
2015-05-28 15:35:00,89.25,89.27,89.16,89.16,34700.0,66.6335,66.6485,66.5663,66.5663,34700.0
2015-05-28 15:40:00,89.15,89.16,89.01,89.05,53800.0,66.5589,66.5663,66.4543,66.4842,53800.0
2015-05-28 15:45:00,89.05,89.25,89.04,89.23,78000.0,66.4842,66.6335,66.4767,66.6186,78000.0
2015-05-28 15:50:00,89.24,89.24,89.14,89.18,73100.0,66.6261,66.6261,66.5514,66.5813,73100.0
2015-05-28 15:55:00,89.18,89.25,89.14,89.15,145900.0,66.5813,66.6335,66.5514,66.5589,145900.0
2015-05-29 09:30:00,89.42,89.5,89.03,89.04,78994.0,66.7604,66.8202,66.4693,66.4767,78994.0
2015-05-29 09:35:00,89.02,89.02,88.51,88.57,31841.0,66.4618,66.4618,66.081,66.1258,31841.0
2015-05-29 09:40:00,88.57,88.69,88.46,88.54,54723.0,66.1258,66.2154,66.0437,66.1034,54723.0
2015-05-29 09:45:00,88.49,88.6,88.26,88.33,70881.0,66.0661,66.1482,65.8944,65.9467,70881.0
2015-05-29 09:50:00,88.29,88.59,88.28,88.56,93712.0,65.9168,66.1408,65.9093,66.1184,93712.0
2015-05-29 09:55:00,88.56,88.6,88.37,88.6,91755.0,66.1184,66.1482,65.9765,66.1482,91755.0
2015-05-29 10:00:00,88.6,88.69,88.5,88.62,86254.0,66.1482,66.2154,66.0736,66.1632,86254.0
2015-05-29 10:05:00,88.62,88.68,88.5,88.68,55017.0,66.1632,66.208,66.0736,66.208,55017.0
2015-05-29 10:10:00,88.68,89.01,88.63,88.92,99953.0,66.208,66.4543,66.1706,66.3871,99953.0
2015-05-29 10:15:00,88.94,89.23,88.89,89.03,25314.0,66.4021,66.6186,66.3647,66.4693,25314.0
2015-05-29 10:20:00,89.05,89.07,88.95,89.02,15046.0,66.4842,66.4991,66.4095,66.4618,15046.0
2015-05-29 10:25:00,89.0,89.07,88.92,88.94,36543.0,66.4469,66.4991,66.3871,66.4021,36543.0
2015-05-29 10:30:00,88.95,89.05,88.78,89.05,92417.0,66.4095,66.4842,66.2826,66.4842,92417.0
2015-05-29 10:35:00,89.07,89.25,89.05,89.17,51616.0,66.4991,66.6335,66.4842,66.5738,51616.0
2015-05-29 10:40:00,89.17,89.35,89.17,89.2,26241.0,66.5738,66.7082,66.5738,66.5962,26241.0
2015-05-29 10:45:00,89.17,89.18,88.99,89.0,21795.0,66.5738,66.5813,66.4394,66.4469,21795.0
2015-05-29 10:50:00,88.98,89.0,88.83,88.98,18564.0,66.4319,66.4469,66.3199,66.4319,18564.0
2015-05-29 10:55:00,88.96,89.0,88.79,88.9,25079.0,66.417,66.4469,66.2901,66.3722,25079.0
2015-05-29 11:00:00,88.88,88.91,88.66,88.9,46010.0,66.3573,66.3797,66.193,66.3722,46010.0
2015-05-29 11:05:00,88.85,88.99,88.77,88.84,26168.0,66.3349,66.4394,66.2752,66.3274,26168.0
2015-05-29 11:10:00,88.84,88.87,88.78,88.83,8221.0,66.3274,66.3498,66.2826,66.3199,8221.0
2015-05-29 11:15:00,88.83,88.84,88.75,88.83,14060.0,66.3199,66.3274,66.2602,66.3199,14060.0
2015-05-29 11:20:00,88.85,88.87,88.71,88.79,14162.0,66.3349,66.3498,66.2304,66.2901,14162.0
2015-05-29 11:25:00,88.8,88.83,88.7,88.71,12037.0,66.2976,66.3199,66.2229,66.2304,12037.0
2015-05-29 11:30:00,88.69,88.7,88.57,88.59,14589.0,66.2154,66.2229,66.1258,66.1408,14589.0
2015-05-29 11:35:00,88.59,88.62,88.53,88.61,11601.0,66.1408,66.1632,66.096,66.1557,11601.0
2015-05-29 11:40:00,88.61,88.76,88.58,88.71,17328.0,66.1557,66.2677,66.1333,66.2304,17328.0
2015-05-29 11:45:00,88.69,88.8,88.65,88.66,10450.0,66.2154,66.2976,66.1856,66.193,10450.0
2015-05-29 11:50:00,88.67,88.83,88.66,88.76,26287.0,66.2005,66.3199,66.193,66.2677,26287.0
2015-05-29 11:55:00,88.76,88.85,88.7,88.81,14719.0,66.2677,66.3349,66.2229,66.305,14719.0
2015-05-29 12:00:00,88.83,88.89,88.78,88.78,14088.0,66.3199,66.3647,66.2826,66.2826,14088.0
2015-05-29 12:05:00,88.77,88.82,88.53,88.57,23880.0,66.2752,66.3125,66.096,66.1258,23880.0
2015-05-29 12:10:00,88.55,88.64,88.55,88.58,15268.0,66.1109,66.1781,66.1109,66.1333,15268.0
2015-05-29 12:15:00,88.59,88.67,88.52,88.63,14792.0,66.1408,66.2005,66.0885,66.1706,14792.0
2015-05-29 12:20:00,88.6,88.65,88.55,88.65,10313.0,66.1482,66.1856,66.1109,66.1856,10313.0
2015-05-29 12:25:00,88.66,88.77,88.66,88.68,8324.0,66.193,66.2752,66.193,66.208,8324.0
2015-05-29 12:30:00,88.71,88.89,88.71,88.89,21876.0,66.2304,66.3647,66.2304,66.3647,21876.0
2015-05-29 12:35:00,88.89,89.0,88.89,89.0,13769.0,66.3647,66.4469,66.3647,66.4469,13769.0
2015-05-29 12:40:00,88.97,89.17,88.96,89.15,24213.0,66.4245,66.5738,66.417,66.5589,24213.0
2015-05-29 12:45:00,89.15,89.16,89.01,89.11,16538.0,66.5589,66.5663,66.4543,66.529,16538.0
2015-05-29 12:50:00,89.09,89.15,89.03,89.12,12679.0,66.5141,66.5589,66.4693,66.5365,12679.0
2015-05-29 12:55:00,89.11,89.16,88.99,88.99,15310.0,66.529,66.5663,66.4394,66.4394,15310.0
2015-05-29 13:00:00,88.99,89.0,88.89,88.97,18949.0,66.4394,66.4469,66.3647,66.4245,18949.0
2015-05-29 13:05:00,88.94,88.97,88.84,88.96,120549.0,66.4021,66.4245,66.3274,66.417,120549.0
2015-05-29 13:10:00,88.97,89.06,88.94,89.06,23859.0,66.4245,66.4917,66.4021,66.4917,23859.0
2015-05-29 13:15:00,89.05,89.24,89.05,89.21,25965.0,66.4842,66.6261,66.4842,66.6037,25965.0
2015-05-29 13:20:00,89.22,89.26,89.16,89.21,18005.0,66.6111,66.641,66.5663,66.6037,18005.0
2015-05-29 13:25:00,89.2,89.29,89.2,89.27,11378.0,66.5962,66.6634,66.5962,66.6485,11378.0
2015-05-29 13:30:00,89.26,89.37,89.25,89.29,23469.0,66.641,66.7231,66.6335,66.6634,23469.0
2015-05-29 13:35:00,89.28,89.43,89.27,89.4,21864.0,66.6559,66.7679,66.6485,66.7455,21864.0
2015-05-29 13:40:00,89.41,89.52,89.39,89.43,33343.0,66.753,66.8351,66.738,66.7679,33343.0
2015-05-29 13:45:00,89.44,89.45,89.36,89.37,21143.0,66.7754,66.7828,66.7156,66.7231,21143.0
2015-05-29 13:50:00,89.38,89.4,89.29,89.3,22707.0,66.7306,66.7455,66.6634,66.6708,22707.0
2015-05-29 13:55:00,89.3,89.3,89.2,89.22,19678.0,66.6708,66.6708,66.5962,66.6111,19678.0
2015-05-29 14:00:00,89.23,89.32,89.23,89.27,28124.0,66.6186,66.6858,66.6186,66.6485,28124.0
2015-05-29 14:05:00,89.28,89.29,89.2,89.2,34626.0,66.6559,66.6634,66.5962,66.5962,34626.0
2015-05-29 14:10:00,89.21,89.23,89.16,89.23,51663.0,66.6037,66.6186,66.5663,66.6186,51663.0
2015-05-29 14:15:00,89.24,89.24,89.12,89.13,24532.0,66.6261,66.6261,66.5365,66.5439,24532.0
2015-05-29 14:20:00,89.13,89.17,88.88,88.91,27437.0,66.5439,66.5738,66.3573,66.3797,27437.0
2015-05-29 14:25:00,88.91,89.0,88.88,88.93,17309.0,66.3797,66.4469,66.3573,66.3946,17309.0
2015-05-29 14:30:00,88.92,88.99,88.9,88.93,29503.0,66.3871,66.4394,66.3722,66.3946,29503.0
2015-05-29 14:35:00,88.91,88.99,88.9,88.96,33321.0,66.3797,66.4394,66.3722,66.417,33321.0
2015-05-29 14:40:00,88.94,88.97,88.84,88.88,31844.0,66.4021,66.4245,66.3274,66.3573,31844.0
2015-05-29 14:45:00,88.88,88.92,88.85,88.87,30194.0,66.3573,66.3871,66.3349,66.3498,30194.0
2015-05-29 14:50:00,88.91,88.98,88.89,88.91,35405.0,66.3797,66.4319,66.3647,66.3797,35405.0
2015-05-29 14:55:00,88.93,89.01,88.9,89.0,25160.0,66.3946,66.4543,66.3722,66.4469,25160.0
2015-05-29 15:00:00,88.99,89.02,88.91,88.92,24282.0,66.4394,66.4618,66.3797,66.3871,24282.0
2015-05-29 15:05:00,88.9,88.95,88.85,88.91,65343.0,66.3722,66.4095,66.3349,66.3797,65343.0
2015-05-29 15:10:00,88.92,88.96,88.85,88.87,35594.0,66.3871,66.417,66.3349,66.3498,35594.0
2015-05-29 15:15:00,88.85,88.88,88.72,88.73,48727.0,66.3349,66.3573,66.2378,66.2453,48727.0
2015-05-29 15:20:00,88.74,88.81,88.69,88.81,48229.0,66.2528,66.305,66.2154,66.305,48229.0
2015-05-29 15:25:00,88.8,88.92,88.8,88.85,40763.0,66.2976,66.3871,66.2976,66.3349,40763.0
2015-05-29 15:30:00,88.86,88.92,88.78,88.85,50013.0,66.3423,66.3871,66.2826,66.3349,50013.0
2015-05-29 15:35:00,88.83,88.87,88.82,88.82,48331.0,66.3199,66.3498,66.3125,66.3125,48331.0
2015-05-29 15:40:00,88.83,88.89,88.77,88.78,59465.0,66.3199,66.3647,66.2752,66.2826,59465.0
2015-05-29 15:45:00,88.78,88.93,88.78,88.89,62704.0,66.2826,66.3946,66.2826,66.3647,62704.0
2015-05-29 15:50:00,88.9,88.91,88.79,88.82,104471.0,66.3722,66.3797,66.2901,66.3125,104471.0
2015-05-29 15:55:00,88.82,88.88,88.69,88.69,247627.0,66.3125,66.3573,66.2154,66.2154,247627.0
2015-06-01 09:30:00,89.02,89.04,88.36,88.55,65838.0,66.4618,66.4767,65.969,66.1109,65838.0
2015-06-01 09:35:00,88.55,88.77,88.18,88.77,20933.0,66.1109,66.2752,65.8347,66.2752,20933.0
2015-06-01 09:40:00,88.71,88.79,88.36,88.46,19717.0,66.2304,66.2901,65.969,66.0437,19717.0
2015-06-01 09:45:00,88.48,88.73,88.36,88.57,27098.0,66.0586,66.2453,65.969,66.1258,27098.0
2015-06-01 09:50:00,88.57,88.61,88.38,88.5,37143.0,66.1258,66.1557,65.984,66.0736,37143.0
2015-06-01 09:55:00,88.47,88.67,88.45,88.63,48891.0,66.0512,66.2005,66.0362,66.1706,48891.0
2015-06-01 10:00:00,88.63,88.95,88.55,88.8,48457.0,66.1706,66.4095,66.1109,66.2976,48457.0
2015-06-01 10:05:00,88.8,88.92,88.72,88.72,51985.0,66.2976,66.3871,66.2378,66.2378,51985.0
2015-06-01 10:10:00,88.71,88.85,88.7,88.74,54566.0,66.2304,66.3349,66.2229,66.2528,54566.0
2015-06-01 10:15:00,88.73,88.92,88.71,88.89,58273.0,66.2453,66.3871,66.2304,66.3647,58273.0
2015-06-01 10:20:00,88.91,89.12,88.87,89.1,31531.0,66.3797,66.5365,66.3498,66.5215,31531.0
2015-06-01 10:25:00,89.09,89.1,88.8,88.8,32331.0,66.5141,66.5215,66.2976,66.2976,32331.0
2015-06-01 10:30:00,88.78,88.83,88.67,88.71,19252.0,66.2826,66.3199,66.2005,66.2304,19252.0
2015-06-01 10:35:00,88.7,88.97,88.63,88.97,55108.0,66.2229,66.4245,66.1706,66.4245,55108.0
2015-06-01 10:40:00,88.96,88.97,88.8,88.82,65961.0,66.417,66.4245,66.2976,66.3125,65961.0
2015-06-01 10:45:00,88.84,88.91,88.71,88.9,37625.0,66.3274,66.3797,66.2304,66.3722,37625.0
2015-06-01 10:50:00,88.89,89.01,88.79,88.93,20409.0,66.3647,66.4543,66.2901,66.3946,20409.0
2015-06-01 10:55:00,88.94,89.1,88.85,89.05,19832.0,66.4021,66.5215,66.3349,66.4842,19832.0
2015-06-01 11:00:00,89.05,89.1,88.98,89.04,42663.0,66.4842,66.5215,66.4319,66.4767,42663.0
2015-06-01 11:05:00,89.03,89.03,88.83,88.84,15951.0,66.4693,66.4693,66.3199,66.3274,15951.0
2015-06-01 11:10:00,88.84,88.9,88.81,88.82,75744.0,66.3274,66.3722,66.305,66.3125,75744.0
2015-06-01 11:15:00,88.83,88.98,88.83,88.98,11500.0,66.3199,66.4319,66.3199,66.4319,11500.0
2015-06-01 11:20:00,89.0,89.08,88.98,88.98,14370.0,66.4469,66.5066,66.4319,66.4319,14370.0
2015-06-01 11:25:00,88.98,89.01,88.84,88.89,25568.0,66.4319,66.4543,66.3274,66.3647,25568.0
2015-06-01 11:30:00,88.89,88.94,88.71,88.71,16847.0,66.3647,66.4021,66.2304,66.2304,16847.0
2015-06-01 11:35:00,88.7,88.79,88.6,88.79,19178.0,66.2229,66.2901,66.1482,66.2901,19178.0
2015-06-01 11:40:00,88.78,88.91,88.75,88.89,12050.0,66.2826,66.3797,66.2602,66.3647,12050.0
2015-06-01 11:45:00,88.87,88.96,88.85,88.94,13973.0,66.3498,66.417,66.3349,66.4021,13973.0
2015-06-01 11:50:00,88.96,89.03,88.92,89.03,12699.0,66.417,66.4693,66.3871,66.4693,12699.0
2015-06-01 11:55:00,89.03,89.03,88.95,88.98,15895.0,66.4693,66.4693,66.4095,66.4319,15895.0
2015-06-01 12:00:00,88.98,88.99,88.79,88.79,39120.0,66.4319,66.4394,66.2901,66.2901,39120.0
2015-06-01 12:05:00,88.79,88.8,88.66,88.67,11453.0,66.2901,66.2976,66.193,66.2005,11453.0
2015-06-01 12:10:00,88.67,88.74,88.67,88.73,12318.0,66.2005,66.2528,66.2005,66.2453,12318.0
2015-06-01 12:15:00,88.7,88.83,88.68,88.83,17622.0,66.2229,66.3199,66.208,66.3199,17622.0
2015-06-01 12:20:00,88.83,88.83,88.75,88.79,12147.0,66.3199,66.3199,66.2602,66.2901,12147.0
2015-06-01 12:25:00,88.79,88.85,88.74,88.82,17695.0,66.2901,66.3349,66.2528,66.3125,17695.0
2015-06-01 12:30:00,88.83,88.83,88.7,88.73,10008.0,66.3199,66.3199,66.2229,66.2453,10008.0
2015-06-01 12:35:00,88.73,88.74,88.62,88.63,12351.0,66.2453,66.2528,66.1632,66.1706,12351.0
2015-06-01 12:40:00,88.63,88.64,88.53,88.63,14138.0,66.1706,66.1781,66.096,66.1706,14138.0
2015-06-01 12:45:00,88.63,88.65,88.56,88.59,17201.0,66.1706,66.1856,66.1184,66.1408,17201.0
2015-06-01 12:50:00,88.59,88.64,88.54,88.58,13341.0,66.1408,66.1781,66.1034,66.1333,13341.0
2015-06-01 12:55:00,88.57,88.61,88.55,88.6,20556.0,66.1258,66.1557,66.1109,66.1482,20556.0
2015-06-01 13:00:00,88.62,88.65,88.56,88.58,19080.0,66.1632,66.1856,66.1184,66.1333,19080.0
2015-06-01 13:05:00,88.6,88.68,88.6,88.68,7500.0,66.1482,66.208,66.1482,66.208,7500.0
2015-06-01 13:10:00,88.67,88.7,88.63,88.63,7701.0,66.2005,66.2229,66.1706,66.1706,7701.0
2015-06-01 13:15:00,88.62,88.73,88.62,88.7,14552.0,66.1632,66.2453,66.1632,66.2229,14552.0
2015-06-01 13:20:00,88.69,88.85,88.69,88.85,9550.0,66.2154,66.3349,66.2154,66.3349,9550.0
2015-06-01 13:25:00,88.83,88.86,88.78,88.82,14127.0,66.3199,66.3423,66.2826,66.3125,14127.0
2015-06-01 13:30:00,88.85,88.99,88.85,88.99,16914.0,66.3349,66.4394,66.3349,66.4394,16914.0
2015-06-01 13:35:00,88.99,89.07,88.97,89.02,21755.0,66.4394,66.4991,66.4245,66.4618,21755.0
2015-06-01 13:40:00,89.02,89.02,88.87,88.95,11546.0,66.4618,66.4618,66.3498,66.4095,11546.0
2015-06-01 13:45:00,88.98,89.01,88.9,89.01,9721.0,66.4319,66.4543,66.3722,66.4543,9721.0
2015-06-01 13:50:00,88.99,89.0,88.89,88.89,20458.0,66.4394,66.4469,66.3647,66.3647,20458.0
2015-06-01 13:55:00,88.89,88.94,88.84,88.84,12770.0,66.3647,66.4021,66.3274,66.3274,12770.0
2015-06-01 14:00:00,88.84,88.88,88.79,88.82,10125.0,66.3274,66.3573,66.2901,66.3125,10125.0
2015-06-01 14:05:00,88.83,88.96,88.82,88.94,8727.0,66.3199,66.417,66.3125,66.4021,8727.0
2015-06-01 14:10:00,88.93,88.95,88.88,88.93,13847.0,66.3946,66.4095,66.3573,66.3946,13847.0
2015-06-01 14:15:00,88.91,88.98,88.9,88.94,12523.0,66.3797,66.4319,66.3722,66.4021,12523.0
2015-06-01 14:20:00,88.94,89.07,88.93,89.06,20283.0,66.4021,66.4991,66.3946,66.4917,20283.0
2015-06-01 14:25:00,89.06,89.11,89.04,89.09,20122.0,66.4917,66.529,66.4767,66.5141,20122.0
2015-06-01 14:30:00,89.08,89.12,89.01,89.02,34195.0,66.5066,66.5365,66.4543,66.4618,34195.0
2015-06-01 14:35:00,89.02,89.02,88.97,89.0,17078.0,66.4618,66.4618,66.4245,66.4469,17078.0
2015-06-01 14:40:00,89.0,89.04,88.96,89.02,23934.0,66.4469,66.4767,66.417,66.4618,23934.0
2015-06-01 14:45:00,89.01,89.09,88.96,89.01,18724.0,66.4543,66.5141,66.417,66.4543,18724.0
2015-06-01 14:50:00,89.0,89.01,88.92,89.01,15420.0,66.4469,66.4543,66.3871,66.4543,15420.0
2015-06-01 14:55:00,89.02,89.02,88.94,88.99,14542.0,66.4618,66.4618,66.4021,66.4394,14542.0
2015-06-01 15:00:00,88.99,89.02,88.96,89.0,17111.0,66.4394,66.4618,66.417,66.4469,17111.0
2015-06-01 15:05:00,89.01,89.03,88.96,89.03,21872.0,66.4543,66.4693,66.417,66.4693,21872.0
2015-06-01 15:10:00,89.02,89.09,89.01,89.08,20395.0,66.4618,66.5141,66.4543,66.5066,20395.0
2015-06-01 15:15:00,89.08,89.09,89.05,89.06,25553.0,66.5066,66.5141,66.4842,66.4917,25553.0
2015-06-01 15:20:00,89.06,89.11,89.01,89.07,24546.0,66.4917,66.529,66.4543,66.4991,24546.0
2015-06-01 15:25:00,89.06,89.1,89.05,89.05,44294.0,66.4917,66.5215,66.4842,66.4842,44294.0
2015-06-01 15:30:00,89.05,89.05,88.9,88.96,52436.0,66.4842,66.4842,66.3722,66.417,52436.0
2015-06-01 15:35:00,88.96,88.97,88.8,88.84,53812.0,66.417,66.4245,66.2976,66.3274,53812.0
2015-06-01 15:40:00,88.83,88.87,88.75,88.76,48717.0,66.3199,66.3498,66.2602,66.2677,48717.0
2015-06-01 15:45:00,88.76,88.79,88.7,88.78,70053.0,66.2677,66.2901,66.2229,66.2826,70053.0
2015-06-01 15:50:00,88.77,88.8,88.74,88.75,74348.0,66.2752,66.2976,66.2528,66.2602,74348.0
2015-06-01 15:55:00,88.75,88.84,88.73,88.77,149958.0,66.2602,66.3274,66.2453,66.2752,149958.0
2015-06-02 09:30:00,89.02,89.35,88.51,88.73,77884.0,66.4618,66.7082,66.081,66.2453,77884.0
2015-06-02 09:35:00,88.82,89.45,88.62,88.73,115268.0,66.3125,66.7828,66.1632,66.2453,115268.0
2015-06-02 09:40:00,88.73,88.91,88.51,88.69,124078.0,66.2453,66.3797,66.081,66.2154,124078.0
2015-06-02 09:45:00,88.67,88.74,88.35,88.64,119500.0,66.2005,66.2528,65.9616,66.1781,119500.0
2015-06-02 09:50:00,88.64,88.69,88.21,88.26,52571.0,66.1781,66.2154,65.8571,65.8944,52571.0
2015-06-02 09:55:00,88.28,88.48,88.27,88.45,72546.0,65.9093,66.0586,65.9019,66.0362,72546.0
2015-06-02 10:00:00,88.46,88.59,88.44,88.48,38392.0,66.0437,66.1408,66.0288,66.0586,38392.0
2015-06-02 10:05:00,88.48,88.75,88.45,88.65,31603.0,66.0586,66.2602,66.0362,66.1856,31603.0
2015-06-02 10:10:00,88.67,88.86,88.61,88.82,41068.0,66.2005,66.3423,66.1557,66.3125,41068.0
2015-06-02 10:15:00,88.83,88.9,88.77,88.85,26786.0,66.3199,66.3722,66.2752,66.3349,26786.0
2015-06-02 10:20:00,88.85,88.95,88.76,88.92,30348.0,66.3349,66.4095,66.2677,66.3871,30348.0
2015-06-02 10:25:00,88.92,89.02,88.84,88.98,32591.0,66.3871,66.4618,66.3274,66.4319,32591.0
2015-06-02 10:30:00,88.99,89.2,88.94,89.19,21163.0,66.4394,66.5962,66.4021,66.5887,21163.0
2015-06-02 10:35:00,89.17,89.37,89.16,89.3,30137.0,66.5738,66.7231,66.5663,66.6708,30137.0
2015-06-02 10:40:00,89.29,89.41,89.21,89.37,34286.0,66.6634,66.753,66.6037,66.7231,34286.0
2015-06-02 10:45:00,89.39,89.54,89.39,89.48,45095.0,66.738,66.85,66.738,66.8052,45095.0
2015-06-02 10:50:00,89.47,89.54,89.31,89.49,49025.0,66.7978,66.85,66.6783,66.8127,49025.0
2015-06-02 10:55:00,89.5,89.54,89.39,89.49,37051.0,66.8202,66.85,66.738,66.8127,37051.0
2015-06-02 11:00:00,89.48,89.71,89.43,89.52,48604.0,66.8052,66.977,66.7679,66.8351,48604.0
2015-06-02 11:05:00,89.53,89.63,89.49,89.53,76002.0,66.8426,66.9172,66.8127,66.8426,76002.0
2015-06-02 11:10:00,89.52,89.61,89.39,89.4,17765.0,66.8351,66.9023,66.738,66.7455,17765.0
2015-06-02 11:15:00,89.41,89.42,89.29,89.35,25327.0,66.753,66.7604,66.6634,66.7082,25327.0
2015-06-02 11:20:00,89.35,89.35,89.26,89.26,15805.0,66.7082,66.7082,66.641,66.641,15805.0
2015-06-02 11:25:00,89.26,89.31,89.21,89.29,16337.0,66.641,66.6783,66.6037,66.6634,16337.0
2015-06-02 11:30:00,89.28,89.42,89.23,89.4,21193.0,66.6559,66.7604,66.6186,66.7455,21193.0
2015-06-02 11:35:00,89.4,89.65,89.4,89.62,16904.0,66.7455,66.9322,66.7455,66.9098,16904.0
2015-06-02 11:40:00,89.64,89.66,89.49,89.58,17447.0,66.9247,66.9396,66.8127,66.8799,17447.0
2015-06-02 11:45:00,89.6,89.71,89.52,89.69,19799.0,66.8948,66.977,66.8351,66.962,19799.0
2015-06-02 11:50:00,89.69,89.94,89.65,89.83,41456.0,66.962,67.1487,66.9322,67.0665,41456.0
2015-06-02 11:55:00,89.83,89.89,89.82,89.88,24587.0,67.0665,67.1113,67.0591,67.1039,24587.0
2015-06-02 12:00:00,89.88,90.02,89.79,89.94,33240.0,67.1039,67.2084,67.0367,67.1487,33240.0
2015-06-02 12:05:00,89.97,90.1,89.96,90.01,23859.0,67.1711,67.2681,67.1636,67.2009,23859.0
2015-06-02 12:10:00,90.02,90.04,89.95,89.97,21316.0,67.2084,67.2233,67.1561,67.1711,21316.0
2015-06-02 12:15:00,89.98,90.03,89.94,89.98,29502.0,67.1785,67.2159,67.1487,67.1785,29502.0
2015-06-02 12:20:00,89.99,90.21,89.99,90.14,23129.0,67.186,67.3502,67.186,67.298,23129.0
2015-06-02 12:25:00,90.16,90.34,90.16,90.32,32560.0,67.3129,67.4473,67.3129,67.4324,32560.0
2015-06-02 12:30:00,90.31,90.33,90.22,90.24,22536.0,67.4249,67.4398,67.3577,67.3726,22536.0
2015-06-02 12:35:00,90.25,90.25,90.11,90.16,29908.0,67.3801,67.3801,67.2756,67.3129,29908.0
2015-06-02 12:40:00,90.15,90.16,90.01,90.11,27458.0,67.3055,67.3129,67.2009,67.2756,27458.0
2015-06-02 12:45:00,90.08,90.21,90.08,90.14,22333.0,67.2532,67.3502,67.2532,67.298,22333.0
2015-06-02 12:50:00,90.13,90.21,90.11,90.13,17930.0,67.2905,67.3502,67.2756,67.2905,17930.0
2015-06-02 12:55:00,90.14,90.15,90.02,90.09,21776.0,67.298,67.3055,67.2084,67.2607,21776.0
2015-06-02 13:00:00,90.09,90.19,90.05,90.19,25733.0,67.2607,67.3353,67.2308,67.3353,25733.0
2015-06-02 13:05:00,90.2,90.22,90.12,90.15,22510.0,67.3428,67.3577,67.2831,67.3055,22510.0
2015-06-02 13:10:00,90.13,90.19,90.1,90.14,17692.0,67.2905,67.3353,67.2681,67.298,17692.0
2015-06-02 13:15:00,90.13,90.15,90.01,90.15,25010.0,67.2905,67.3055,67.2009,67.3055,25010.0
2015-06-02 13:20:00,90.16,90.28,90.09,90.11,28915.0,67.3129,67.4025,67.2607,67.2756,28915.0
2015-06-02 13:25:00,90.13,90.21,90.12,90.19,16148.0,67.2905,67.3502,67.2831,67.3353,16148.0
2015-06-02 13:30:00,90.2,90.24,90.11,90.13,31882.0,67.3428,67.3726,67.2756,67.2905,31882.0
2015-06-02 13:35:00,90.13,90.24,90.11,90.18,21833.0,67.2905,67.3726,67.2756,67.3279,21833.0
2015-06-02 13:40:00,90.19,90.19,90.08,90.12,14667.0,67.3353,67.3353,67.2532,67.2831,14667.0
2015-06-02 13:45:00,90.12,90.19,90.11,90.19,14390.0,67.2831,67.3353,67.2756,67.3353,14390.0
2015-06-02 13:50:00,90.17,90.35,90.17,90.32,28320.0,67.3204,67.4548,67.3204,67.4324,28320.0
2015-06-02 13:55:00,90.32,90.35,90.25,90.28,29065.0,67.4324,67.4548,67.3801,67.4025,29065.0
2015-06-02 14:00:00,90.26,90.26,90.09,90.16,34104.0,67.3876,67.3876,67.2607,67.3129,34104.0
2015-06-02 14:05:00,90.18,90.18,90.09,90.11,16838.0,67.3279,67.3279,67.2607,67.2756,16838.0
2015-06-02 14:10:00,90.1,90.11,89.97,89.99,22934.0,67.2681,67.2756,67.1711,67.186,22934.0
2015-06-02 14:15:00,89.98,90.01,89.95,89.96,58667.0,67.1785,67.2009,67.1561,67.1636,58667.0
2015-06-02 14:20:00,89.94,89.97,89.84,89.97,31328.0,67.1487,67.1711,67.074,67.1711,31328.0
2015-06-02 14:25:00,89.97,90.07,89.97,90.06,18384.0,67.1711,67.2457,67.1711,67.2383,18384.0
2015-06-02 14:30:00,90.06,90.15,90.04,90.15,14080.0,67.2383,67.3055,67.2233,67.3055,14080.0
2015-06-02 14:35:00,90.15,90.16,90.04,90.06,23653.0,67.3055,67.3129,67.2233,67.2383,23653.0
2015-06-02 14:40:00,90.04,90.1,90.03,90.09,18582.0,67.2233,67.2681,67.2159,67.2607,18582.0
2015-06-02 14:45:00,90.09,90.09,90.04,90.06,24914.0,67.2607,67.2607,67.2233,67.2383,24914.0
2015-06-02 14:50:00,90.06,90.06,89.95,90.06,32282.0,67.2383,67.2383,67.1561,67.2383,32282.0
2015-06-02 14:55:00,90.06,90.2,90.06,90.2,23642.0,67.2383,67.3428,67.2383,67.3428,23642.0
2015-06-02 15:00:00,90.18,90.2,90.1,90.11,33935.0,67.3279,67.3428,67.2681,67.2756,33935.0
2015-06-02 15:05:00,90.11,90.12,89.95,90.02,49276.0,67.2756,67.2831,67.1561,67.2084,49276.0
2015-06-02 15:10:00,90.01,90.09,89.94,89.94,37324.0,67.2009,67.2607,67.1487,67.1487,37324.0
2015-06-02 15:15:00,89.94,90.05,89.94,89.99,28072.0,67.1487,67.2308,67.1487,67.186,28072.0
2015-06-02 15:20:00,89.98,90.0,89.83,89.84,28205.0,67.1785,67.1935,67.0665,67.074,28205.0
2015-06-02 15:25:00,89.83,89.87,89.76,89.83,45566.0,67.0665,67.0964,67.0143,67.0665,45566.0
2015-06-02 15:30:00,89.83,89.89,89.79,89.85,40086.0,67.0665,67.1113,67.0367,67.0815,40086.0
2015-06-02 15:35:00,89.84,89.89,89.8,89.82,39691.0,67.074,67.1113,67.0441,67.0591,39691.0
2015-06-02 15:40:00,89.81,89.82,89.68,89.69,48164.0,67.0516,67.0591,66.9546,66.962,48164.0
2015-06-02 15:45:00,89.68,89.7,89.62,89.7,78097.0,66.9546,66.9695,66.9098,66.9695,78097.0
2015-06-02 15:50:00,89.7,89.8,89.69,89.8,136673.0,66.9695,67.0441,66.962,67.0441,136673.0
2015-06-02 15:55:00,89.79,89.83,89.75,89.76,170601.0,67.0367,67.0665,67.0068,67.0143,170601.0
2015-06-03 09:30:00,89.55,89.7,89.25,89.53,60309.0,66.8575,66.9695,66.6335,66.8426,60309.0
2015-06-03 09:35:00,89.53,89.67,89.25,89.38,23621.0,66.8426,66.9471,66.6335,66.7306,23621.0
2015-06-03 09:40:00,89.41,89.76,89.39,89.61,15010.0,66.753,67.0143,66.738,66.9023,15010.0
2015-06-03 09:45:00,89.65,89.77,89.57,89.63,22182.0,66.9322,67.0217,66.8724,66.9172,22182.0
2015-06-03 09:50:00,89.67,89.77,89.59,89.65,22491.0,66.9471,67.0217,66.8874,66.9322,22491.0
2015-06-03 09:55:00,89.66,89.74,89.56,89.65,25683.0,66.9396,66.9993,66.865,66.9322,25683.0
2015-06-03 10:00:00,89.63,89.73,89.54,89.62,21075.0,66.9172,66.9919,66.85,66.9098,21075.0
2015-06-03 10:05:00,89.62,89.66,89.45,89.63,50856.0,66.9098,66.9396,66.7828,66.9172,50856.0
2015-06-03 10:10:00,89.67,89.93,89.67,89.9,23957.0,66.9471,67.1412,66.9471,67.1188,23957.0
2015-06-03 10:15:00,89.89,89.99,89.86,89.86,41297.0,67.1113,67.186,67.0889,67.0889,41297.0
2015-06-03 10:20:00,89.87,90.1,89.82,90.03,22997.0,67.0964,67.2681,67.0591,67.2159,22997.0
2015-06-03 10:25:00,90.02,90.12,90.01,90.02,15165.0,67.2084,67.2831,67.2009,67.2084,15165.0
2015-06-03 10:30:00,90.05,90.47,90.04,90.13,67226.0,67.2308,67.5444,67.2233,67.2905,67226.0
2015-06-03 10:35:00,90.13,90.18,90.03,90.06,70036.0,67.2905,67.3279,67.2159,67.2383,70036.0
2015-06-03 10:40:00,90.09,90.09,89.7,89.71,22482.0,67.2607,67.2607,66.9695,66.977,22482.0
2015-06-03 10:45:00,89.74,90.04,89.69,90.02,29809.0,66.9993,67.2233,66.962,67.2084,29809.0
2015-06-03 10:50:00,90.04,90.04,89.83,89.88,21558.0,67.2233,67.2233,67.0665,67.1039,21558.0
2015-06-03 10:55:00,89.89,89.93,89.81,89.9,19673.0,67.1113,67.1412,67.0516,67.1188,19673.0
2015-06-03 11:00:00,89.89,89.98,89.81,89.94,22064.0,67.1113,67.1785,67.0516,67.1487,22064.0
2015-06-03 11:05:00,89.91,89.98,89.8,89.97,38546.0,67.1263,67.1785,67.0441,67.1711,38546.0
2015-06-03 11:10:00,89.97,89.98,89.89,89.93,14372.0,67.1711,67.1785,67.1113,67.1412,14372.0
2015-06-03 11:15:00,89.93,90.06,89.9,90.01,32019.0,67.1412,67.2383,67.1188,67.2009,32019.0
2015-06-03 11:20:00,90.04,90.06,89.95,90.01,12645.0,67.2233,67.2383,67.1561,67.2009,12645.0
2015-06-03 11:25:00,90.03,90.09,89.91,89.92,18415.0,67.2159,67.2607,67.1263,67.1337,18415.0
2015-06-03 11:30:00,89.93,89.93,89.81,89.81,24346.0,67.1412,67.1412,67.0516,67.0516,24346.0
2015-06-03 11:35:00,89.81,89.81,89.66,89.68,26646.0,67.0516,67.0516,66.9396,66.9546,26646.0
2015-06-03 11:40:00,89.68,89.72,89.53,89.66,34698.0,66.9546,66.9844,66.8426,66.9396,34698.0
2015-06-03 11:45:00,89.64,89.71,89.58,89.66,22920.0,66.9247,66.977,66.8799,66.9396,22920.0
2015-06-03 11:50:00,89.65,89.67,89.58,89.62,21059.0,66.9322,66.9471,66.8799,66.9098,21059.0
2015-06-03 11:55:00,89.61,89.71,89.59,89.67,17790.0,66.9023,66.977,66.8874,66.9471,17790.0
2015-06-03 12:00:00,89.68,89.72,89.61,89.64,10446.0,66.9546,66.9844,66.9023,66.9247,10446.0
2015-06-03 12:05:00,89.64,89.66,89.5,89.51,17604.0,66.9247,66.9396,66.8202,66.8276,17604.0
2015-06-03 12:10:00,89.51,89.59,89.49,89.54,19169.0,66.8276,66.8874,66.8127,66.85,19169.0
2015-06-03 12:15:00,89.55,89.55,89.47,89.47,12449.0,66.8575,66.8575,66.7978,66.7978,12449.0
2015-06-03 12:20:00,89.49,89.52,89.44,89.51,14872.0,66.8127,66.8351,66.7754,66.8276,14872.0
2015-06-03 12:25:00,89.5,89.6,89.47,89.54,10349.0,66.8202,66.8948,66.7978,66.85,10349.0
2015-06-03 12:30:00,89.56,89.6,89.46,89.53,13454.0,66.865,66.8948,66.7903,66.8426,13454.0
2015-06-03 12:35:00,89.54,89.62,89.53,89.53,9800.0,66.85,66.9098,66.8426,66.8426,9800.0
2015-06-03 12:40:00,89.54,89.57,89.5,89.51,11393.0,66.85,66.8724,66.8202,66.8276,11393.0
2015-06-03 12:45:00,89.53,89.58,89.47,89.51,10792.0,66.8426,66.8799,66.7978,66.8276,10792.0
2015-06-03 12:50:00,89.53,89.53,89.4,89.46,14502.0,66.8426,66.8426,66.7455,66.7903,14502.0
2015-06-03 12:55:00,89.43,89.53,89.38,89.48,11962.0,66.7679,66.8426,66.7306,66.8052,11962.0
2015-06-03 13:00:00,89.52,89.56,89.41,89.43,8931.0,66.8351,66.865,66.753,66.7679,8931.0
2015-06-03 13:05:00,89.42,89.45,89.29,89.3,9428.0,66.7604,66.7828,66.6634,66.6708,9428.0
2015-06-03 13:10:00,89.31,89.47,89.31,89.36,12352.0,66.6783,66.7978,66.6783,66.7156,12352.0
2015-06-03 13:15:00,89.35,89.36,89.23,89.29,11342.0,66.7082,66.7156,66.6186,66.6634,11342.0
2015-06-03 13:20:00,89.25,89.3,89.23,89.24,13482.0,66.6335,66.6708,66.6186,66.6261,13482.0
2015-06-03 13:25:00,89.23,89.33,89.23,89.29,9941.0,66.6186,66.6932,66.6186,66.6634,9941.0
2015-06-03 13:30:00,89.3,89.35,89.3,89.33,12302.0,66.6708,66.7082,66.6708,66.6932,12302.0
2015-06-03 13:35:00,89.31,89.33,89.21,89.23,10137.0,66.6783,66.6932,66.6037,66.6186,10137.0
2015-06-03 13:40:00,89.23,89.3,89.23,89.26,12344.0,66.6186,66.6708,66.6186,66.641,12344.0
2015-06-03 13:45:00,89.23,89.26,89.18,89.26,13824.0,66.6186,66.641,66.5813,66.641,13824.0
2015-06-03 13:50:00,89.25,89.36,89.21,89.36,14010.0,66.6335,66.7156,66.6037,66.7156,14010.0
2015-06-03 13:55:00,89.35,89.38,89.32,89.38,4101.0,66.7082,66.7306,66.6858,66.7306,4101.0
2015-06-03 14:00:00,89.39,89.49,89.36,89.39,19818.0,66.738,66.8127,66.7156,66.738,19818.0
2015-06-03 14:05:00,89.4,89.42,89.32,89.33,10510.0,66.7455,66.7604,66.6858,66.6932,10510.0
2015-06-03 14:10:00,89.33,89.44,89.33,89.44,9263.0,66.6932,66.7754,66.6932,66.7754,9263.0
2015-06-03 14:15:00,89.45,89.52,89.44,89.49,9907.0,66.7828,66.8351,66.7754,66.8127,9907.0
2015-06-03 14:20:00,89.5,89.64,89.48,89.63,19811.0,66.8202,66.9247,66.8052,66.9172,19811.0
2015-06-03 14:25:00,89.62,89.63,89.55,89.61,13662.0,66.9098,66.9172,66.8575,66.9023,13662.0
2015-06-03 14:30:00,89.61,89.69,89.59,89.69,13921.0,66.9023,66.962,66.8874,66.962,13921.0
2015-06-03 14:35:00,89.69,89.69,89.58,89.63,10408.0,66.962,66.962,66.8799,66.9172,10408.0
2015-06-03 14:40:00,89.61,89.63,89.51,89.55,13108.0,66.9023,66.9172,66.8276,66.8575,13108.0
2015-06-03 14:45:00,89.55,89.55,89.4,89.43,27150.0,66.8575,66.8575,66.7455,66.7679,27150.0
2015-06-03 14:50:00,89.43,89.46,89.33,89.36,12241.0,66.7679,66.7903,66.6932,66.7156,12241.0
2015-06-03 14:55:00,89.35,89.35,89.28,89.31,14253.0,66.7082,66.7082,66.6559,66.6783,14253.0
2015-06-03 15:00:00,89.29,89.32,89.23,89.25,38048.0,66.6634,66.6858,66.6186,66.6335,38048.0
2015-06-03 15:05:00,89.25,89.34,89.25,89.34,15456.0,66.6335,66.7007,66.6335,66.7007,15456.0
2015-06-03 15:10:00,89.33,89.36,89.29,89.32,22911.0,66.6932,66.7156,66.6634,66.6858,22911.0
2015-06-03 15:15:00,89.31,89.33,89.11,89.16,27763.0,66.6783,66.6932,66.529,66.5663,27763.0
2015-06-03 15:20:00,89.15,89.31,89.14,89.3,18343.0,66.5589,66.6783,66.5514,66.6708,18343.0
2015-06-03 15:25:00,89.3,89.3,89.19,89.19,9788.0,66.6708,66.6708,66.5887,66.5887,9788.0
2015-06-03 15:30:00,89.19,89.28,89.17,89.26,22249.0,66.5887,66.6559,66.5738,66.641,22249.0
2015-06-03 15:35:00,89.24,89.3,89.24,89.29,12309.0,66.6261,66.6708,66.6261,66.6634,12309.0
2015-06-03 15:40:00,89.3,89.31,89.2,89.25,32466.0,66.6708,66.6783,66.5962,66.6335,32466.0
2015-06-03 15:45:00,89.25,89.25,89.12,89.13,30639.0,66.6335,66.6335,66.5365,66.5439,30639.0
2015-06-03 15:50:00,89.13,89.16,89.12,89.15,97043.0,66.5439,66.5663,66.5365,66.5589,97043.0
2015-06-03 15:55:00,89.13,89.16,88.97,89.02,105156.0,66.5439,66.5663,66.4245,66.4618,105156.0
2015-06-04 09:30:00,88.23,88.88,88.2,88.73,70781.0,65.872,66.3573,65.8496,66.2453,70781.0
2015-06-04 09:35:00,88.74,88.74,88.43,88.58,33343.0,66.2528,66.2528,66.0213,66.1333,33343.0
2015-06-04 09:40:00,88.59,88.72,88.34,88.34,57897.0,66.1408,66.2378,65.9541,65.9541,57897.0
2015-06-04 09:45:00,88.3,88.55,88.29,88.51,32657.0,65.9243,66.1109,65.9168,66.081,32657.0
2015-06-04 09:50:00,88.49,88.77,88.32,88.76,39427.0,66.0661,66.2752,65.9392,66.2677,39427.0
2015-06-04 09:55:00,88.71,88.86,88.7,88.72,15443.0,66.2304,66.3423,66.2229,66.2378,15443.0
2015-06-04 10:00:00,88.73,89.13,88.71,88.82,34329.0,66.2453,66.5439,66.2304,66.3125,34329.0
2015-06-04 10:05:00,88.81,88.84,88.63,88.69,33218.0,66.305,66.3274,66.1706,66.2154,33218.0
2015-06-04 10:10:00,88.68,88.8,88.63,88.73,14791.0,66.208,66.2976,66.1706,66.2453,14791.0
2015-06-04 10:15:00,88.71,88.77,88.59,88.64,12322.0,66.2304,66.2752,66.1408,66.1781,12322.0
2015-06-04 10:20:00,88.64,88.69,88.5,88.56,24367.0,66.1781,66.2154,66.0736,66.1184,24367.0
2015-06-04 10:25:00,88.54,88.56,88.46,88.48,14309.0,66.1034,66.1184,66.0437,66.0586,14309.0
2015-06-04 10:30:00,88.44,88.46,88.18,88.18,92147.0,66.0288,66.0437,65.8347,65.8347,92147.0
2015-06-04 10:35:00,88.19,88.23,88.12,88.19,30990.0,65.8421,65.872,65.7899,65.8421,30990.0
2015-06-04 10:40:00,88.18,88.35,88.1,88.31,34293.0,65.8347,65.9616,65.7749,65.9317,34293.0
2015-06-04 10:45:00,88.27,88.29,88.18,88.29,10550.0,65.9019,65.9168,65.8347,65.9168,10550.0
2015-06-04 10:50:00,88.28,88.37,88.2,88.22,16609.0,65.9093,65.9765,65.8496,65.8645,16609.0
2015-06-04 10:55:00,88.23,88.34,88.23,88.26,13831.0,65.872,65.9541,65.872,65.8944,13831.0
2015-06-04 11:00:00,88.26,88.29,88.17,88.26,14674.0,65.8944,65.9168,65.8272,65.8944,14674.0
2015-06-04 11:05:00,88.26,88.26,88.14,88.21,23559.0,65.8944,65.8944,65.8048,65.8571,23559.0
2015-06-04 11:10:00,88.18,88.34,88.18,88.34,21292.0,65.8347,65.9541,65.8347,65.9541,21292.0
2015-06-04 11:15:00,88.33,88.35,88.25,88.26,17740.0,65.9467,65.9616,65.8869,65.8944,17740.0
2015-06-04 11:20:00,88.27,88.27,88.18,88.23,18070.0,65.9019,65.9019,65.8347,65.872,18070.0
2015-06-04 11:25:00,88.24,88.34,88.23,88.26,29266.0,65.8795,65.9541,65.872,65.8944,29266.0
2015-06-04 11:30:00,88.29,88.3,88.08,88.16,37049.0,65.9168,65.9243,65.76,65.8197,37049.0
2015-06-04 11:35:00,88.18,88.18,88.06,88.09,18378.0,65.8347,65.8347,65.7451,65.7675,18378.0
2015-06-04 11:40:00,88.1,88.28,88.06,88.2,42248.0,65.7749,65.9093,65.7451,65.8496,42248.0
2015-06-04 11:45:00,88.17,88.26,88.07,88.24,21158.0,65.8272,65.8944,65.7525,65.8795,21158.0
2015-06-04 11:50:00,88.26,88.42,88.26,88.42,14774.0,65.8944,66.0138,65.8944,66.0138,14774.0
2015-06-04 11:55:00,88.43,88.43,88.26,88.37,10547.0,66.0213,66.0213,65.8944,65.9765,10547.0
2015-06-04 12:00:00,88.34,88.44,88.31,88.41,11019.0,65.9541,66.0288,65.9317,66.0064,11019.0
2015-06-04 12:05:00,88.42,88.43,88.36,88.38,10804.0,66.0138,66.0213,65.969,65.984,10804.0
2015-06-04 12:10:00,88.38,88.44,88.37,88.38,13306.0,65.984,66.0288,65.9765,65.984,13306.0
2015-06-04 12:15:00,88.38,88.48,88.36,88.42,14591.0,65.984,66.0586,65.969,66.0138,14591.0
2015-06-04 12:20:00,88.4,88.42,88.28,88.29,28630.0,65.9989,66.0138,65.9093,65.9168,28630.0
2015-06-04 12:25:00,88.31,88.31,88.21,88.21,34104.0,65.9317,65.9317,65.8571,65.8571,34104.0
2015-06-04 12:30:00,88.23,88.28,88.15,88.23,28101.0,65.872,65.9093,65.8123,65.872,28101.0
2015-06-04 12:35:00,88.25,88.26,88.19,88.23,22997.0,65.8869,65.8944,65.8421,65.872,22997.0
2015-06-04 12:40:00,88.22,88.23,88.07,88.11,35632.0,65.8645,65.872,65.7525,65.7824,35632.0
2015-06-04 12:45:00,88.1,88.15,88.08,88.1,62546.0,65.7749,65.8123,65.76,65.7749,62546.0
2015-06-04 12:50:00,88.11,88.15,88.05,88.14,27231.0,65.7824,65.8123,65.7376,65.8048,27231.0
2015-06-04 12:55:00,88.12,88.15,88.07,88.11,26550.0,65.7899,65.8123,65.7525,65.7824,26550.0
2015-06-04 13:00:00,88.1,88.13,88.03,88.03,18002.0,65.7749,65.7973,65.7227,65.7227,18002.0
2015-06-04 13:05:00,88.02,88.09,88.0,88.06,50855.0,65.7152,65.7675,65.7003,65.7451,50855.0
2015-06-04 13:10:00,88.04,88.06,87.95,87.96,43660.0,65.7301,65.7451,65.6629,65.6704,43660.0
2015-06-04 13:15:00,87.97,87.97,87.81,87.9,36694.0,65.6779,65.6779,65.5584,65.6256,36694.0
2015-06-04 13:20:00,87.89,87.96,87.81,87.96,14890.0,65.6182,65.6704,65.5584,65.6704,14890.0
2015-06-04 13:25:00,87.95,88.0,87.93,87.96,13675.0,65.6629,65.7003,65.648,65.6704,13675.0
2015-06-04 13:30:00,87.96,88.0,87.95,88.0,21782.0,65.6704,65.7003,65.6629,65.7003,21782.0
2015-06-04 13:35:00,88.0,88.0,87.96,87.97,12684.0,65.7003,65.7003,65.6704,65.6779,12684.0
2015-06-04 13:40:00,87.99,88.1,87.98,88.04,50957.0,65.6928,65.7749,65.6853,65.7301,50957.0
2015-06-04 13:45:00,88.04,88.04,87.95,87.97,18070.0,65.7301,65.7301,65.6629,65.6779,18070.0
2015-06-04 13:50:00,87.99,88.02,87.97,87.97,16562.0,65.6928,65.7152,65.6779,65.6779,16562.0
2015-06-04 13:55:00,87.98,88.02,87.94,88.0,25101.0,65.6853,65.7152,65.6555,65.7003,25101.0
2015-06-04 14:00:00,88.0,88.05,87.96,88.01,30150.0,65.7003,65.7376,65.6704,65.7077,30150.0
2015-06-04 14:05:00,88.02,88.02,87.94,87.99,24192.0,65.7152,65.7152,65.6555,65.6928,24192.0
2015-06-04 14:10:00,87.98,88.06,87.96,88.04,38599.0,65.6853,65.7451,65.6704,65.7301,38599.0
2015-06-04 14:15:00,88.07,88.08,87.96,87.98,19517.0,65.7525,65.76,65.6704,65.6853,19517.0
2015-06-04 14:20:00,88.0,88.04,87.95,87.95,49101.0,65.7003,65.7301,65.6629,65.6629,49101.0
2015-06-04 14:25:00,87.96,88.08,87.96,88.06,40793.0,65.6704,65.76,65.6704,65.7451,40793.0
2015-06-04 14:30:00,88.06,88.14,88.04,88.09,22473.0,65.7451,65.8048,65.7301,65.7675,22473.0
2015-06-04 14:35:00,88.1,88.19,88.05,88.15,28010.0,65.7749,65.8421,65.7376,65.8123,28010.0
2015-06-04 14:40:00,88.15,88.19,88.1,88.14,22873.0,65.8123,65.8421,65.7749,65.8048,22873.0
2015-06-04 14:45:00,88.14,88.15,88.01,88.04,22567.0,65.8048,65.8123,65.7077,65.7301,22567.0
2015-06-04 14:50:00,88.05,88.11,87.98,87.98,18962.0,65.7376,65.7824,65.6853,65.6853,18962.0
2015-06-04 14:55:00,87.96,88.0,87.93,87.93,23324.0,65.6704,65.7003,65.648,65.648,23324.0
2015-06-04 15:00:00,87.93,87.97,87.9,87.94,35532.0,65.648,65.6779,65.6256,65.6555,35532.0
2015-06-04 15:05:00,87.94,87.94,87.85,87.89,50892.0,65.6555,65.6555,65.5883,65.6182,50892.0
2015-06-04 15:10:00,87.9,87.9,87.81,87.81,39551.0,65.6256,65.6256,65.5584,65.5584,39551.0
2015-06-04 15:15:00,87.81,87.82,87.61,87.61,95975.0,65.5584,65.5659,65.4091,65.4091,95975.0
2015-06-04 15:20:00,87.63,87.64,87.52,87.53,87311.0,65.424,65.4315,65.3419,65.3494,87311.0
2015-06-04 15:25:00,87.53,87.56,87.5,87.51,67860.0,65.3494,65.3718,65.327,65.3344,67860.0
2015-06-04 15:30:00,87.51,87.58,87.46,87.54,99703.0,65.3344,65.3867,65.2971,65.3568,99703.0
2015-06-04 15:35:00,87.54,87.54,87.44,87.46,71874.0,65.3568,65.3568,65.2822,65.2971,71874.0
2015-06-04 15:40:00,87.48,87.53,87.35,87.36,89889.0,65.312,65.3494,65.215,65.2225,89889.0
2015-06-04 15:45:00,87.36,87.37,87.32,87.34,114344.0,65.2225,65.2299,65.1926,65.2075,114344.0
2015-06-04 15:50:00,87.33,87.36,87.29,87.36,151347.0,65.2001,65.2225,65.1702,65.2225,151347.0
2015-06-04 15:55:00,87.33,87.43,87.28,87.39,354008.0,65.2001,65.2747,65.1627,65.2449,354008.0
2015-06-05 09:30:00,87.0,87.54,86.81,87.15,84397.0,64.9537,65.3568,64.8118,65.0657,84397.0
2015-06-05 09:35:00,87.17,88.06,87.17,87.93,68705.0,65.0806,65.7451,65.0806,65.648,68705.0
2015-06-05 09:40:00,87.93,88.23,87.84,88.23,77347.0,65.648,65.872,65.5808,65.872,77347.0
2015-06-05 09:45:00,88.24,88.59,88.13,88.52,85603.0,65.8795,66.1408,65.7973,66.0885,85603.0
2015-06-05 09:50:00,88.49,88.9,88.45,88.9,48578.0,66.0661,66.3722,66.0362,66.3722,48578.0
2015-06-05 09:55:00,88.89,89.16,88.78,89.16,46551.0,66.3647,66.5663,66.2826,66.5663,46551.0
2015-06-05 10:00:00,89.14,89.57,89.1,89.56,51308.0,66.5514,66.8724,66.5215,66.865,51308.0
2015-06-05 10:05:00,89.55,89.89,89.5,89.87,65058.0,66.8575,67.1113,66.8202,67.0964,65058.0
2015-06-05 10:10:00,89.84,89.88,89.53,89.56,87845.0,67.074,67.1039,66.8426,66.865,87845.0
2015-06-05 10:15:00,89.56,89.66,89.35,89.56,59000.0,66.865,66.9396,66.7082,66.865,59000.0
2015-06-05 10:20:00,89.56,89.81,89.53,89.8,27986.0,66.865,67.0516,66.8426,67.0441,27986.0
2015-06-05 10:25:00,89.8,89.82,89.7,89.75,26950.0,67.0441,67.0591,66.9695,67.0068,26950.0
2015-06-05 10:30:00,89.76,89.93,89.76,89.85,34694.0,67.0143,67.1412,67.0143,67.0815,34694.0
2015-06-05 10:35:00,89.84,89.95,89.58,89.6,40340.0,67.074,67.1561,66.8799,66.8948,40340.0
2015-06-05 10:40:00,89.6,89.7,89.47,89.54,22354.0,66.8948,66.9695,66.7978,66.85,22354.0
2015-06-05 10:45:00,89.54,89.59,89.28,89.3,26554.0,66.85,66.8874,66.6559,66.6708,26554.0
2015-06-05 10:50:00,89.28,89.39,89.26,89.35,17486.0,66.6559,66.738,66.641,66.7082,17486.0
2015-06-05 10:55:00,89.36,89.36,89.08,89.15,36161.0,66.7156,66.7156,66.5066,66.5589,36161.0
2015-06-05 11:00:00,89.16,89.38,89.15,89.36,21414.0,66.5663,66.7306,66.5589,66.7156,21414.0
2015-06-05 11:05:00,89.38,89.39,89.18,89.22,22970.0,66.7306,66.738,66.5813,66.6111,22970.0
2015-06-05 11:10:00,89.21,89.24,88.96,88.98,26624.0,66.6037,66.6261,66.417,66.4319,26624.0
2015-06-05 11:15:00,88.99,89.09,88.87,89.05,25950.0,66.4394,66.5141,66.3498,66.4842,25950.0
2015-06-05 11:20:00,89.06,89.15,89.02,89.11,29793.0,66.4917,66.5589,66.4618,66.529,29793.0
2015-06-05 11:25:00,89.11,89.21,89.07,89.17,47591.0,66.529,66.6037,66.4991,66.5738,47591.0
2015-06-05 11:30:00,89.17,89.22,89.1,89.11,32653.0,66.5738,66.6111,66.5215,66.529,32653.0
2015-06-05 11:35:00,89.12,89.26,89.11,89.21,42643.0,66.5365,66.641,66.529,66.6037,42643.0
2015-06-05 11:40:00,89.21,89.3,89.18,89.28,47899.0,66.6037,66.6708,66.5813,66.6559,47899.0
2015-06-05 11:45:00,89.27,89.32,89.24,89.3,26316.0,66.6485,66.6858,66.6261,66.6708,26316.0
2015-06-05 11:50:00,89.3,89.3,89.16,89.24,23608.0,66.6708,66.6708,66.5663,66.6261,23608.0
2015-06-05 11:55:00,89.23,89.27,89.18,89.26,40670.0,66.6186,66.6485,66.5813,66.641,40670.0
2015-06-05 12:00:00,89.25,89.33,89.24,89.27,24414.0,66.6335,66.6932,66.6261,66.6485,24414.0
2015-06-05 12:05:00,89.27,89.47,89.26,89.47,20541.0,66.6485,66.7978,66.641,66.7978,20541.0
2015-06-05 12:10:00,89.47,89.73,89.43,89.72,58940.0,66.7978,66.9919,66.7679,66.9844,58940.0
2015-06-05 12:15:00,89.7,89.9,89.7,89.83,42764.0,66.9695,67.1188,66.9695,67.0665,42764.0
2015-06-05 12:20:00,89.84,89.85,89.64,89.67,26486.0,67.074,67.0815,66.9247,66.9471,26486.0
2015-06-05 12:25:00,89.68,89.78,89.64,89.7,37262.0,66.9546,67.0292,66.9247,66.9695,37262.0
2015-06-05 12:30:00,89.7,89.77,89.62,89.75,50660.0,66.9695,67.0217,66.9098,67.0068,50660.0
2015-06-05 12:35:00,89.74,89.76,89.69,89.72,24426.0,66.9993,67.0143,66.962,66.9844,24426.0
2015-06-05 12:40:00,89.74,90.0,89.69,89.95,44207.0,66.9993,67.1935,66.962,67.1561,44207.0
2015-06-05 12:45:00,89.93,90.04,89.93,90.04,25560.0,67.1412,67.2233,67.1412,67.2233,25560.0
2015-06-05 12:50:00,90.04,90.2,90.03,90.16,94469.0,67.2233,67.3428,67.2159,67.3129,94469.0
2015-06-05 12:55:00,90.16,90.21,90.12,90.18,30204.0,67.3129,67.3502,67.2831,67.3279,30204.0
2015-06-05 13:00:00,90.18,90.23,90.1,90.15,78356.0,67.3279,67.3652,67.2681,67.3055,78356.0
2015-06-05 13:05:00,90.16,90.18,90.09,90.17,25372.0,67.3129,67.3279,67.2607,67.3204,25372.0
2015-06-05 13:10:00,90.16,90.17,90.1,90.16,19256.0,67.3129,67.3204,67.2681,67.3129,19256.0
2015-06-05 13:15:00,90.16,90.25,90.15,90.24,70304.0,67.3129,67.3801,67.3055,67.3726,70304.0
2015-06-05 13:20:00,90.25,90.36,90.23,90.31,41531.0,67.3801,67.4622,67.3652,67.4249,41531.0
2015-06-05 13:25:00,90.31,90.33,90.27,90.3,31544.0,67.4249,67.4398,67.395,67.4174,31544.0
2015-06-05 13:30:00,90.3,90.34,90.24,90.33,20650.0,67.4174,67.4473,67.3726,67.4398,20650.0
2015-06-05 13:35:00,90.33,90.34,90.27,90.3,24447.0,67.4398,67.4473,67.395,67.4174,24447.0
2015-06-05 13:40:00,90.3,90.3,90.22,90.26,19115.0,67.4174,67.4174,67.3577,67.3876,19115.0
2015-06-05 13:45:00,90.25,90.26,90.16,90.19,37085.0,67.3801,67.3876,67.3129,67.3353,37085.0
2015-06-05 13:50:00,90.19,90.25,90.17,90.25,25003.0,67.3353,67.3801,67.3204,67.3801,25003.0
2015-06-05 13:55:00,90.25,90.32,90.23,90.3,31295.0,67.3801,67.4324,67.3652,67.4174,31295.0
2015-06-05 14:00:00,90.3,90.3,90.23,90.29,21172.0,67.4174,67.4174,67.3652,67.41,21172.0
2015-06-05 14:05:00,90.28,90.42,90.28,90.42,40028.0,67.4025,67.507,67.4025,67.507,40028.0
2015-06-05 14:10:00,90.42,90.49,90.35,90.45,51316.0,67.507,67.5593,67.4548,67.5294,51316.0
2015-06-05 14:15:00,90.44,90.59,90.4,90.59,41778.0,67.522,67.634,67.4921,67.634,41778.0
2015-06-05 14:20:00,90.59,90.6,90.44,90.56,67243.0,67.634,67.6414,67.522,67.6116,67243.0
2015-06-05 14:25:00,90.57,90.64,90.5,90.56,40415.0,67.619,67.6713,67.5668,67.6116,40415.0
2015-06-05 14:30:00,90.55,90.57,90.5,90.51,22418.0,67.6041,67.619,67.5668,67.5742,22418.0
2015-06-05 14:35:00,90.51,90.56,90.42,90.45,40655.0,67.5742,67.6116,67.507,67.5294,40655.0
2015-06-05 14:40:00,90.44,90.52,90.4,90.41,28813.0,67.522,67.5817,67.4921,67.4996,28813.0
2015-06-05 14:45:00,90.4,90.45,90.33,90.42,37452.0,67.4921,67.5294,67.4398,67.507,37452.0
2015-06-05 14:50:00,90.42,90.46,90.39,90.46,33063.0,67.507,67.5369,67.4846,67.5369,33063.0
2015-06-05 14:55:00,90.46,90.46,90.23,90.28,40820.0,67.5369,67.5369,67.3652,67.4025,40820.0
2015-06-05 15:00:00,90.29,90.39,90.29,90.32,34104.0,67.41,67.4846,67.41,67.4324,34104.0
2015-06-05 15:05:00,90.32,90.32,90.21,90.22,44329.0,67.4324,67.4324,67.3502,67.3577,44329.0
2015-06-05 15:10:00,90.22,90.22,90.1,90.11,40096.0,67.3577,67.3577,67.2681,67.2756,40096.0
2015-06-05 15:15:00,90.11,90.11,90.03,90.06,42495.0,67.2756,67.2756,67.2159,67.2383,42495.0
2015-06-05 15:20:00,90.05,90.08,90.01,90.03,28614.0,67.2308,67.2532,67.2009,67.2159,28614.0
2015-06-05 15:25:00,90.04,90.08,89.95,89.96,46788.0,67.2233,67.2532,67.1561,67.1636,46788.0
2015-06-05 15:30:00,89.96,90.01,89.93,89.98,41791.0,67.1636,67.2009,67.1412,67.1785,41791.0
2015-06-05 15:35:00,89.98,89.98,89.77,89.78,56074.0,67.1785,67.1785,67.0217,67.0292,56074.0
2015-06-05 15:40:00,89.77,89.78,89.71,89.75,69271.0,67.0217,67.0292,66.977,67.0068,69271.0
2015-06-05 15:45:00,89.76,89.89,89.72,89.87,97583.0,67.0143,67.1113,66.9844,67.0964,97583.0
2015-06-05 15:50:00,89.86,89.92,89.85,89.86,107872.0,67.0889,67.1337,67.0815,67.0889,107872.0
2015-06-05 15:55:00,89.87,89.87,89.66,89.7,259431.0,67.0964,67.0964,66.9396,66.9695,259431.0
2015-06-08 09:30:00,89.37,89.37,88.73,88.83,113392.0,66.7231,66.7231,66.2453,66.3199,113392.0
2015-06-08 09:35:00,88.83,89.46,88.82,89.45,72468.0,66.3199,66.7903,66.3125,66.7828,72468.0
2015-06-08 09:40:00,89.45,89.96,89.45,89.51,58741.0,66.7828,67.1636,66.7828,66.8276,58741.0
2015-06-08 09:45:00,89.53,89.6,89.42,89.51,41691.0,66.8426,66.8948,66.7604,66.8276,41691.0
2015-06-08 09:50:00,89.49,89.55,89.28,89.49,52233.0,66.8127,66.8575,66.6559,66.8127,52233.0
2015-06-08 09:55:00,89.53,89.53,89.34,89.43,40462.0,66.8426,66.8426,66.7007,66.7679,40462.0
2015-06-08 10:00:00,89.45,89.47,89.25,89.33,19534.0,66.7828,66.7978,66.6335,66.6932,19534.0
2015-06-08 10:05:00,89.33,89.48,89.32,89.46,43304.0,66.6932,66.8052,66.6858,66.7903,43304.0
2015-06-08 10:10:00,89.46,89.49,89.32,89.36,41304.0,66.7903,66.8127,66.6858,66.7156,41304.0
2015-06-08 10:15:00,89.36,89.44,89.25,89.31,41606.0,66.7156,66.7754,66.6335,66.6783,41606.0
2015-06-08 10:20:00,89.29,89.41,89.27,89.38,14175.0,66.6634,66.753,66.6485,66.7306,14175.0
2015-06-08 10:25:00,89.39,89.42,89.14,89.21,66393.0,66.738,66.7604,66.5514,66.6037,66393.0
2015-06-08 10:30:00,89.22,89.34,89.19,89.29,32058.0,66.6111,66.7007,66.5887,66.6634,32058.0
2015-06-08 10:35:00,89.3,89.33,89.19,89.19,16420.0,66.6708,66.6932,66.5887,66.5887,16420.0
2015-06-08 10:40:00,89.18,89.2,89.1,89.11,18268.0,66.5813,66.5962,66.5215,66.529,18268.0
2015-06-08 10:45:00,89.11,89.16,89.06,89.16,13738.0,66.529,66.5663,66.4917,66.5663,13738.0
2015-06-08 10:50:00,89.15,89.22,89.12,89.22,21006.0,66.5589,66.6111,66.5365,66.6111,21006.0
2015-06-08 10:55:00,89.22,89.23,89.14,89.17,12700.0,66.6111,66.6186,66.5514,66.5738,12700.0
2015-06-08 11:00:00,89.18,89.2,89.08,89.08,10750.0,66.5813,66.5962,66.5066,66.5066,10750.0
2015-06-08 11:05:00,89.07,89.07,88.92,88.95,24532.0,66.4991,66.4991,66.3871,66.4095,24532.0
2015-06-08 11:10:00,88.94,89.06,88.91,89.06,15279.0,66.4021,66.4917,66.3797,66.4917,15279.0
2015-06-08 11:15:00,89.06,89.1,89.03,89.06,8815.0,66.4917,66.5215,66.4693,66.4917,8815.0
2015-06-08 11:20:00,89.06,89.13,89.05,89.08,17657.0,66.4917,66.5439,66.4842,66.5066,17657.0
2015-06-08 11:25:00,89.1,89.22,89.1,89.15,14864.0,66.5215,66.6111,66.5215,66.5589,14864.0
2015-06-08 11:30:00,89.14,89.19,89.1,89.13,17172.0,66.5514,66.5887,66.5215,66.5439,17172.0
2015-06-08 11:35:00,89.13,89.16,89.06,89.06,11086.0,66.5439,66.5663,66.4917,66.4917,11086.0
2015-06-08 11:40:00,89.05,89.06,88.9,88.92,12934.0,66.4842,66.4917,66.3722,66.3871,12934.0
2015-06-08 11:45:00,88.91,88.96,88.84,88.95,18708.0,66.3797,66.417,66.3274,66.4095,18708.0
2015-06-08 11:50:00,88.94,88.94,88.87,88.88,12173.0,66.4021,66.4021,66.3498,66.3573,12173.0
2015-06-08 11:55:00,88.88,88.93,88.78,88.87,17896.0,66.3573,66.3946,66.2826,66.3498,17896.0
2015-06-08 12:00:00,88.87,88.92,88.82,88.86,9382.0,66.3498,66.3871,66.3125,66.3423,9382.0
2015-06-08 12:05:00,88.86,88.87,88.77,88.78,8800.0,66.3423,66.3498,66.2752,66.2826,8800.0
2015-06-08 12:10:00,88.79,88.84,88.73,88.73,16280.0,66.2901,66.3274,66.2453,66.2453,16280.0
2015-06-08 12:15:00,88.73,88.75,88.69,88.72,12706.0,66.2453,66.2602,66.2154,66.2378,12706.0
2015-06-08 12:20:00,88.71,88.74,88.66,88.67,16724.0,66.2304,66.2528,66.193,66.2005,16724.0
2015-06-08 12:25:00,88.68,88.73,88.67,88.69,11648.0,66.208,66.2453,66.2005,66.2154,11648.0
2015-06-08 12:30:00,88.7,88.87,88.7,88.78,33282.0,66.2229,66.3498,66.2229,66.2826,33282.0
2015-06-08 12:35:00,88.79,88.81,88.69,88.73,8170.0,66.2901,66.305,66.2154,66.2453,8170.0
2015-06-08 12:40:00,88.72,88.81,88.64,88.65,14382.0,66.2378,66.305,66.1781,66.1856,14382.0
2015-06-08 12:45:00,88.64,88.75,88.63,88.75,10713.0,66.1781,66.2602,66.1706,66.2602,10713.0
2015-06-08 12:50:00,88.73,88.73,88.66,88.68,16610.0,66.2453,66.2453,66.193,66.208,16610.0
2015-06-08 12:55:00,88.68,88.81,88.68,88.79,19310.0,66.208,66.305,66.208,66.2901,19310.0
2015-06-08 13:00:00,88.78,88.82,88.77,88.79,13350.0,66.2826,66.3125,66.2752,66.2901,13350.0
2015-06-08 13:05:00,88.78,88.87,88.76,88.85,20885.0,66.2826,66.3498,66.2677,66.3349,20885.0
2015-06-08 13:10:00,88.83,88.85,88.78,88.8,24077.0,66.3199,66.3349,66.2826,66.2976,24077.0
2015-06-08 13:15:00,88.81,88.87,88.81,88.84,17223.0,66.305,66.3498,66.305,66.3274,17223.0
2015-06-08 13:20:00,88.86,88.89,88.84,88.88,11280.0,66.3423,66.3647,66.3274,66.3573,11280.0
2015-06-08 13:25:00,88.87,88.87,88.75,88.77,14129.0,66.3498,66.3498,66.2602,66.2752,14129.0
2015-06-08 13:30:00,88.78,88.82,88.74,88.75,14757.0,66.2826,66.3125,66.2528,66.2602,14757.0
2015-06-08 13:35:00,88.74,88.83,88.73,88.81,16837.0,66.2528,66.3199,66.2453,66.305,16837.0
2015-06-08 13:40:00,88.81,88.91,88.81,88.89,20897.0,66.305,66.3797,66.305,66.3647,20897.0
2015-06-08 13:45:00,88.89,88.9,88.83,88.85,16474.0,66.3647,66.3722,66.3199,66.3349,16474.0
2015-06-08 13:50:00,88.85,88.89,88.81,88.89,15402.0,66.3349,66.3647,66.305,66.3647,15402.0
2015-06-08 13:55:00,88.87,88.94,88.85,88.88,21052.0,66.3498,66.4021,66.3349,66.3573,21052.0
2015-06-08 14:00:00,88.88,88.94,88.86,88.89,16398.0,66.3573,66.4021,66.3423,66.3647,16398.0
2015-06-08 14:05:00,88.89,88.9,88.82,88.82,21167.0,66.3647,66.3722,66.3125,66.3125,21167.0
2015-06-08 14:10:00,88.81,88.82,88.71,88.74,18425.0,66.305,66.3125,66.2304,66.2528,18425.0
2015-06-08 14:15:00,88.73,88.79,88.7,88.73,12215.0,66.2453,66.2901,66.2229,66.2453,12215.0
2015-06-08 14:20:00,88.72,88.84,88.72,88.81,21280.0,66.2378,66.3274,66.2378,66.305,21280.0
2015-06-08 14:25:00,88.82,88.98,88.81,88.98,24938.0,66.3125,66.4319,66.305,66.4319,24938.0
2015-06-08 14:30:00,88.98,89.11,88.94,89.08,22399.0,66.4319,66.529,66.4021,66.5066,22399.0
2015-06-08 14:35:00,89.08,89.18,89.06,89.16,26071.0,66.5066,66.5813,66.4917,66.5663,26071.0
2015-06-08 14:40:00,89.15,89.27,89.12,89.25,27664.0,66.5589,66.6485,66.5365,66.6335,27664.0
2015-06-08 14:45:00,89.25,89.26,89.21,89.22,20365.0,66.6335,66.641,66.6037,66.6111,20365.0
2015-06-08 14:50:00,89.22,89.32,89.22,89.26,31828.0,66.6111,66.6858,66.6111,66.641,31828.0
2015-06-08 14:55:00,89.27,89.35,89.26,89.33,28997.0,66.6485,66.7082,66.641,66.6932,28997.0
2015-06-08 15:00:00,89.33,89.35,89.28,89.3,32096.0,66.6932,66.7082,66.6559,66.6708,32096.0
2015-06-08 15:05:00,89.29,89.34,89.27,89.29,32234.0,66.6634,66.7007,66.6485,66.6634,32234.0
2015-06-08 15:10:00,89.29,89.29,89.15,89.17,49586.0,66.6634,66.6634,66.5589,66.5738,49586.0
2015-06-08 15:15:00,89.17,89.18,89.13,89.17,28116.0,66.5738,66.5813,66.5439,66.5738,28116.0
2015-06-08 15:20:00,89.16,89.22,89.09,89.1,45314.0,66.5663,66.6111,66.5141,66.5215,45314.0
2015-06-08 15:25:00,89.1,89.14,89.08,89.12,22731.0,66.5215,66.5514,66.5066,66.5365,22731.0
2015-06-08 15:30:00,89.12,89.17,89.1,89.13,43024.0,66.5365,66.5738,66.5215,66.5439,43024.0
2015-06-08 15:35:00,89.12,89.13,89.07,89.08,30219.0,66.5365,66.5439,66.4991,66.5066,30219.0
2015-06-08 15:40:00,89.07,89.28,89.06,89.28,51700.0,66.4991,66.6559,66.4917,66.6559,51700.0
2015-06-08 15:45:00,89.27,89.31,89.23,89.31,57599.0,66.6485,66.6783,66.6186,66.6783,57599.0
2015-06-08 15:50:00,89.3,89.36,89.26,89.28,86769.0,66.6708,66.7156,66.641,66.6559,86769.0
2015-06-08 15:55:00,89.26,89.26,89.11,89.12,123716.0,66.641,66.641,66.529,66.5365,123716.0
2015-06-09 09:30:00,90.02,90.9,89.98,90.67,160563.0,67.2084,67.8654,67.1785,67.6937,160563.0
2015-06-09 09:35:00,90.67,91.46,90.67,91.17,80729.0,67.6937,68.2835,67.6937,68.067,80729.0
2015-06-09 09:40:00,91.17,91.48,90.98,91.05,59376.0,68.067,68.2984,67.9251,67.9774,59376.0
2015-06-09 09:45:00,91.09,91.13,90.79,90.83,50520.0,68.0073,68.0371,67.7833,67.8131,50520.0
2015-06-09 09:50:00,90.87,90.96,90.65,90.66,27674.0,67.843,67.9102,67.6787,67.6862,27674.0
2015-06-09 09:55:00,90.6,90.6,90.05,90.1,31936.0,67.6414,67.6414,67.2308,67.2681,31936.0
2015-06-09 10:00:00,90.06,90.38,89.94,90.32,30342.0,67.2383,67.4772,67.1487,67.4324,30342.0
2015-06-09 10:05:00,90.32,90.33,90.12,90.26,20982.0,67.4324,67.4398,67.2831,67.3876,20982.0
2015-06-09 10:10:00,90.24,90.34,90.14,90.18,24437.0,67.3726,67.4473,67.298,67.3279,24437.0
2015-06-09 10:15:00,90.18,90.22,90.02,90.1,17738.0,67.3279,67.3577,67.2084,67.2681,17738.0
2015-06-09 10:20:00,90.08,90.18,89.96,89.98,11024.0,67.2532,67.3279,67.1636,67.1785,11024.0
2015-06-09 10:25:00,90.0,90.03,89.96,89.99,24781.0,67.1935,67.2159,67.1636,67.186,24781.0
2015-06-09 10:30:00,89.99,90.1,89.97,90.1,31809.0,67.186,67.2681,67.1711,67.2681,31809.0
2015-06-09 10:35:00,90.11,90.28,90.11,90.25,22415.0,67.2756,67.4025,67.2756,67.3801,22415.0
2015-06-09 10:40:00,90.23,90.42,90.23,90.34,31639.0,67.3652,67.507,67.3652,67.4473,31639.0
2015-06-09 10:45:00,90.34,90.42,90.34,90.37,16682.0,67.4473,67.507,67.4473,67.4697,16682.0
2015-06-09 10:50:00,90.37,90.38,90.24,90.25,22764.0,67.4697,67.4772,67.3726,67.3801,22764.0
2015-06-09 10:55:00,90.26,90.33,90.19,90.33,20652.0,67.3876,67.4398,67.3353,67.4398,20652.0
2015-06-09 11:00:00,90.34,90.34,90.2,90.22,38843.0,67.4473,67.4473,67.3428,67.3577,38843.0
2015-06-09 11:05:00,90.22,90.28,90.16,90.22,35535.0,67.3577,67.4025,67.3129,67.3577,35535.0
2015-06-09 11:10:00,90.22,90.26,90.12,90.2,22865.0,67.3577,67.3876,67.2831,67.3428,22865.0
2015-06-09 11:15:00,90.19,90.2,89.98,90.01,17438.0,67.3353,67.3428,67.1785,67.2009,17438.0
2015-06-09 11:20:00,90.02,90.07,89.96,90.01,13754.0,67.2084,67.2457,67.1636,67.2009,13754.0
2015-06-09 11:25:00,90.01,90.03,89.91,89.91,22737.0,67.2009,67.2159,67.1263,67.1263,22737.0
2015-06-09 11:30:00,89.92,90.11,89.92,90.01,33593.0,67.1337,67.2756,67.1337,67.2009,33593.0
2015-06-09 11:35:00,90.0,90.02,89.95,89.97,23900.0,67.1935,67.2084,67.1561,67.1711,23900.0
2015-06-09 11:40:00,89.96,90.02,89.9,89.91,28111.0,67.1636,67.2084,67.1188,67.1263,28111.0
2015-06-09 11:45:00,89.9,89.99,89.88,89.92,14099.0,67.1188,67.186,67.1039,67.1337,14099.0
2015-06-09 11:50:00,89.91,89.92,89.84,89.85,13891.0,67.1263,67.1337,67.074,67.0815,13891.0
2015-06-09 11:55:00,89.84,89.94,89.82,89.91,18122.0,67.074,67.1487,67.0591,67.1263,18122.0
2015-06-09 12:00:00,89.9,89.95,89.86,89.88,11105.0,67.1188,67.1561,67.0889,67.1039,11105.0
2015-06-09 12:05:00,89.87,89.89,89.79,89.83,11528.0,67.0964,67.1113,67.0367,67.0665,11528.0
2015-06-09 12:10:00,89.83,89.85,89.57,89.57,25346.0,67.0665,67.0815,66.8724,66.8724,25346.0
2015-06-09 12:15:00,89.57,89.6,89.41,89.42,33980.0,66.8724,66.8948,66.753,66.7604,33980.0
2015-06-09 12:20:00,89.42,89.59,89.42,89.59,17071.0,66.7604,66.8874,66.7604,66.8874,17071.0
2015-06-09 12:25:00,89.59,89.63,89.53,89.61,10883.0,66.8874,66.9172,66.8426,66.9023,10883.0
2015-06-09 12:30:00,89.61,89.69,89.61,89.68,14670.0,66.9023,66.962,66.9023,66.9546,14670.0
2015-06-09 12:35:00,89.68,89.73,89.65,89.71,13042.0,66.9546,66.9919,66.9322,66.977,13042.0
2015-06-09 12:40:00,89.7,89.72,89.62,89.63,17713.0,66.9695,66.9844,66.9098,66.9172,17713.0
2015-06-09 12:45:00,89.62,89.62,89.53,89.55,21400.0,66.9098,66.9098,66.8426,66.8575,21400.0
2015-06-09 12:50:00,89.54,89.57,89.5,89.55,8667.0,66.85,66.8724,66.8202,66.8575,8667.0
2015-06-09 12:55:00,89.56,89.61,89.55,89.59,10838.0,66.865,66.9023,66.8575,66.8874,10838.0
2015-06-09 13:00:00,89.6,89.76,89.6,89.63,19241.0,66.8948,67.0143,66.8948,66.9172,19241.0
2015-06-09 13:05:00,89.63,89.75,89.6,89.75,11120.0,66.9172,67.0068,66.8948,67.0068,11120.0
2015-06-09 13:10:00,89.76,89.78,89.66,89.68,13959.0,67.0143,67.0292,66.9396,66.9546,13959.0
2015-06-09 13:15:00,89.69,89.7,89.62,89.63,17316.0,66.962,66.9695,66.9098,66.9172,17316.0
2015-06-09 13:20:00,89.63,89.68,89.59,89.61,22117.0,66.9172,66.9546,66.8874,66.9023,22117.0
2015-06-09 13:25:00,89.6,89.75,89.6,89.75,14994.0,66.8948,67.0068,66.8948,67.0068,14994.0
2015-06-09 13:30:00,89.75,89.81,89.7,89.8,14274.0,67.0068,67.0516,66.9695,67.0441,14274.0
2015-06-09 13:35:00,89.8,89.82,89.75,89.81,16674.0,67.0441,67.0591,67.0068,67.0516,16674.0
2015-06-09 13:40:00,89.82,89.82,89.78,89.79,30400.0,67.0591,67.0591,67.0292,67.0367,30400.0
2015-06-09 13:45:00,89.8,89.83,89.78,89.81,25970.0,67.0441,67.0665,67.0292,67.0516,25970.0
2015-06-09 13:50:00,89.81,89.83,89.78,89.78,37692.0,67.0516,67.0665,67.0292,67.0292,37692.0
2015-06-09 13:55:00,89.79,89.79,89.7,89.72,20297.0,67.0367,67.0367,66.9695,66.9844,20297.0
2015-06-09 14:00:00,89.7,89.75,89.68,89.72,9856.0,66.9695,67.0068,66.9546,66.9844,9856.0
2015-06-09 14:05:00,89.71,89.78,89.68,89.76,11950.0,66.977,67.0292,66.9546,67.0143,11950.0
2015-06-09 14:10:00,89.76,89.76,89.6,89.6,9223.0,67.0143,67.0143,66.8948,66.8948,9223.0
2015-06-09 14:15:00,89.58,89.67,89.54,89.66,13523.0,66.8799,66.9471,66.85,66.9396,13523.0
2015-06-09 14:20:00,89.65,89.65,89.59,89.6,6843.0,66.9322,66.9322,66.8874,66.8948,6843.0
2015-06-09 14:25:00,89.61,89.64,89.55,89.58,12141.0,66.9023,66.9247,66.8575,66.8799,12141.0
2015-06-09 14:30:00,89.59,89.63,89.53,89.53,13766.0,66.8874,66.9172,66.8426,66.8426,13766.0
2015-06-09 14:35:00,89.54,89.62,89.47,89.62,11353.0,66.85,66.9098,66.7978,66.9098,11353.0
2015-06-09 14:40:00,89.63,89.64,89.56,89.56,7526.0,66.9172,66.9247,66.865,66.865,7526.0
2015-06-09 14:45:00,89.56,89.59,89.54,89.58,13833.0,66.865,66.8874,66.85,66.8799,13833.0
2015-06-09 14:50:00,89.59,89.63,89.48,89.49,23135.0,66.8874,66.9172,66.8052,66.8127,23135.0
2015-06-09 14:55:00,89.48,89.58,89.45,89.56,10532.0,66.8052,66.8799,66.7828,66.865,10532.0
2015-06-09 15:00:00,89.53,89.55,89.49,89.51,12779.0,66.8426,66.8575,66.8127,66.8276,12779.0
2015-06-09 15:05:00,89.51,89.51,89.39,89.41,19359.0,66.8276,66.8276,66.738,66.753,19359.0
2015-06-09 15:10:00,89.41,89.46,89.39,89.43,11544.0,66.753,66.7903,66.738,66.7679,11544.0
2015-06-09 15:15:00,89.42,89.45,89.34,89.35,25945.0,66.7604,66.7828,66.7007,66.7082,25945.0
2015-06-09 15:20:00,89.34,89.42,89.33,89.33,20766.0,66.7007,66.7604,66.6932,66.6932,20766.0
2015-06-09 15:25:00,89.33,89.33,89.23,89.28,22614.0,66.6932,66.6932,66.6186,66.6559,22614.0
2015-06-09 15:30:00,89.28,89.3,89.22,89.24,26430.0,66.6559,66.6708,66.6111,66.6261,26430.0
2015-06-09 15:35:00,89.24,89.29,89.22,89.27,26781.0,66.6261,66.6634,66.6111,66.6485,26781.0
2015-06-09 15:40:00,89.26,89.28,89.12,89.13,30168.0,66.641,66.6559,66.5365,66.5439,30168.0
2015-06-09 15:45:00,89.13,89.26,89.09,89.23,60098.0,66.5439,66.641,66.5141,66.6186,60098.0
2015-06-09 15:50:00,89.24,89.29,89.23,89.24,54920.0,66.6261,66.6634,66.6186,66.6261,54920.0
2015-06-09 15:55:00,89.23,89.25,89.09,89.11,202981.0,66.6186,66.6335,66.5141,66.529,202981.0
2015-06-10 09:30:00,90.39,90.56,90.02,90.14,53814.0,67.4846,67.6116,67.2084,67.298,53814.0
2015-06-10 09:35:00,90.15,90.28,89.75,90.27,54177.0,67.3055,67.4025,67.0068,67.395,54177.0
2015-06-10 09:40:00,90.25,90.49,90.15,90.26,45907.0,67.3801,67.5593,67.3055,67.3876,45907.0
2015-06-10 09:45:00,90.26,90.33,90.1,90.2,15882.0,67.3876,67.4398,67.2681,67.3428,15882.0
2015-06-10 09:50:00,90.2,90.23,90.11,90.12,25243.0,67.3428,67.3652,67.2756,67.2831,25243.0
2015-06-10 09:55:00,90.11,90.19,89.97,90.01,31948.0,67.2756,67.3353,67.1711,67.2009,31948.0
2015-06-10 10:00:00,89.99,90.0,89.8,89.87,23791.0,67.186,67.1935,67.0441,67.0964,23791.0
2015-06-10 10:05:00,89.89,89.98,89.87,89.87,24489.0,67.1113,67.1785,67.0964,67.0964,24489.0
2015-06-10 10:10:00,89.88,89.94,89.85,89.93,24039.0,67.1039,67.1487,67.0815,67.1412,24039.0
2015-06-10 10:15:00,89.93,89.96,89.85,89.86,28935.0,67.1412,67.1636,67.0815,67.0889,28935.0
2015-06-10 10:20:00,89.86,89.95,89.71,89.92,24068.0,67.0889,67.1561,66.977,67.1337,24068.0
2015-06-10 10:25:00,89.92,89.94,89.83,89.94,20505.0,67.1337,67.1487,67.0665,67.1487,20505.0
2015-06-10 10:30:00,89.94,90.14,89.93,90.05,65135.0,67.1487,67.298,67.1412,67.2308,65135.0
2015-06-10 10:35:00,90.06,90.13,89.88,89.88,62745.0,67.2383,67.2905,67.1039,67.1039,62745.0
2015-06-10 10:40:00,89.86,89.94,89.78,89.91,21129.0,67.0889,67.1487,67.0292,67.1263,21129.0
2015-06-10 10:45:00,89.9,89.9,89.69,89.69,19343.0,67.1188,67.1188,66.962,66.962,19343.0
2015-06-10 10:50:00,89.7,89.89,89.66,89.85,38969.0,66.9695,67.1113,66.9396,67.0815,38969.0
2015-06-10 10:55:00,89.88,89.91,89.77,89.78,36074.0,67.1039,67.1263,67.0217,67.0292,36074.0
2015-06-10 11:00:00,89.8,89.82,89.73,89.79,43318.0,67.0441,67.0591,66.9919,67.0367,43318.0
2015-06-10 11:05:00,89.79,89.93,89.69,89.7,47812.0,67.0367,67.1412,66.962,66.9695,47812.0
2015-06-10 11:10:00,89.71,89.95,89.67,89.93,54740.0,66.977,67.1561,66.9471,67.1412,54740.0
2015-06-10 11:15:00,89.93,90.03,89.85,89.9,33506.0,67.1412,67.2159,67.0815,67.1188,33506.0
2015-06-10 11:20:00,89.88,89.93,89.84,89.9,11519.0,67.1039,67.1412,67.074,67.1188,11519.0
2015-06-10 11:25:00,89.9,89.91,89.73,89.76,17336.0,67.1188,67.1263,66.9919,67.0143,17336.0
2015-06-10 11:30:00,89.74,89.79,89.68,89.71,14791.0,66.9993,67.0367,66.9546,66.977,14791.0
2015-06-10 11:35:00,89.7,89.78,89.69,89.74,14844.0,66.9695,67.0292,66.962,66.9993,14844.0
2015-06-10 11:40:00,89.75,89.83,89.74,89.83,24736.0,67.0068,67.0665,66.9993,67.0665,24736.0
2015-06-10 11:45:00,89.84,89.84,89.69,89.75,28772.0,67.074,67.074,66.962,67.0068,28772.0
2015-06-10 11:50:00,89.74,90.0,89.74,89.99,44799.0,66.9993,67.1935,66.9993,67.186,44799.0
2015-06-10 11:55:00,90.02,90.08,90.01,90.02,15387.0,67.2084,67.2532,67.2009,67.2084,15387.0
2015-06-10 12:00:00,90.01,90.01,89.93,89.96,11372.0,67.2009,67.2009,67.1412,67.1636,11372.0
2015-06-10 12:05:00,89.99,90.07,89.95,90.01,18402.0,67.186,67.2457,67.1561,67.2009,18402.0
2015-06-10 12:10:00,90.01,90.12,89.99,90.02,77375.0,67.2009,67.2831,67.186,67.2084,77375.0
2015-06-10 12:15:00,90.0,90.03,89.96,90.0,63147.0,67.1935,67.2159,67.1636,67.1935,63147.0
2015-06-10 12:20:00,90.0,90.08,89.98,90.08,49544.0,67.1935,67.2532,67.1785,67.2532,49544.0
2015-06-10 12:25:00,90.07,90.18,90.06,90.15,17725.0,67.2457,67.3279,67.2383,67.3055,17725.0
2015-06-10 12:30:00,90.17,90.28,90.15,90.26,29244.0,67.3204,67.4025,67.3055,67.3876,29244.0
2015-06-10 12:35:00,90.25,90.4,90.24,90.37,43579.0,67.3801,67.4921,67.3726,67.4697,43579.0
2015-06-10 12:40:00,90.37,90.38,90.31,90.33,17340.0,67.4697,67.4772,67.4249,67.4398,17340.0
2015-06-10 12:45:00,90.34,90.4,90.31,90.35,40557.0,67.4473,67.4921,67.4249,67.4548,40557.0
2015-06-10 12:50:00,90.37,90.38,90.28,90.3,29493.0,67.4697,67.4772,67.4025,67.4174,29493.0
2015-06-10 12:55:00,90.32,90.32,90.27,90.3,21442.0,67.4324,67.4324,67.395,67.4174,21442.0
2015-06-10 13:00:00,90.29,90.31,90.25,90.28,31196.0,67.41,67.4249,67.3801,67.4025,31196.0
2015-06-10 13:05:00,90.28,90.31,90.26,90.3,42834.0,67.4025,67.4249,67.3876,67.4174,42834.0
2015-06-10 13:10:00,90.29,90.3,90.18,90.23,19422.0,67.41,67.4174,67.3279,67.3652,19422.0
2015-06-10 13:15:00,90.23,90.33,90.2,90.21,17260.0,67.3652,67.4398,67.3428,67.3502,17260.0
2015-06-10 13:20:00,90.22,90.38,90.22,90.38,14015.0,67.3577,67.4772,67.3577,67.4772,14015.0
2015-06-10 13:25:00,90.37,90.39,90.34,90.38,13235.0,67.4697,67.4846,67.4473,67.4772,13235.0
2015-06-10 13:30:00,90.38,90.38,90.24,90.24,12266.0,67.4772,67.4772,67.3726,67.3726,12266.0
2015-06-10 13:35:00,90.23,90.29,90.23,90.24,9366.0,67.3652,67.41,67.3652,67.3726,9366.0
2015-06-10 13:40:00,90.24,90.25,90.2,90.2,24942.0,67.3726,67.3801,67.3428,67.3428,24942.0
2015-06-10 13:45:00,90.21,90.22,90.15,90.19,38928.0,67.3502,67.3577,67.3055,67.3353,38928.0
2015-06-10 13:50:00,90.19,90.2,90.15,90.17,17861.0,67.3353,67.3428,67.3055,67.3204,17861.0
2015-06-10 13:55:00,90.18,90.18,90.13,90.17,30515.0,67.3279,67.3279,67.2905,67.3204,30515.0
2015-06-10 14:00:00,90.17,90.23,90.16,90.19,34524.0,67.3204,67.3652,67.3129,67.3353,34524.0
2015-06-10 14:05:00,90.2,90.3,90.19,90.3,51840.0,67.3428,67.4174,67.3353,67.4174,51840.0
2015-06-10 14:10:00,90.3,90.33,90.26,90.33,13006.0,67.4174,67.4398,67.3876,67.4398,13006.0
2015-06-10 14:15:00,90.32,90.4,90.3,90.39,16188.0,67.4324,67.4921,67.4174,67.4846,16188.0
2015-06-10 14:20:00,90.39,90.55,90.38,90.53,22262.0,67.4846,67.6041,67.4772,67.5892,22262.0
2015-06-10 14:25:00,90.54,90.68,90.52,90.63,27606.0,67.5966,67.7011,67.5817,67.6638,27606.0
2015-06-10 14:30:00,90.63,90.64,90.46,90.47,22331.0,67.6638,67.6713,67.5369,67.5444,22331.0
2015-06-10 14:35:00,90.47,90.56,90.45,90.53,16655.0,67.5444,67.6116,67.5294,67.5892,16655.0
2015-06-10 14:40:00,90.52,90.56,90.51,90.52,17158.0,67.5817,67.6116,67.5742,67.5817,17158.0
2015-06-10 14:45:00,90.53,90.55,90.51,90.53,18098.0,67.5892,67.6041,67.5742,67.5892,18098.0
2015-06-10 14:50:00,90.52,90.58,90.51,90.58,13975.0,67.5817,67.6265,67.5742,67.6265,13975.0
2015-06-10 14:55:00,90.58,90.69,90.57,90.69,21627.0,67.6265,67.7086,67.619,67.7086,21627.0
2015-06-10 15:00:00,90.67,90.71,90.61,90.71,24531.0,67.6937,67.7235,67.6489,67.7235,24531.0
2015-06-10 15:05:00,90.7,90.7,90.64,90.64,22815.0,67.7161,67.7161,67.6713,67.6713,22815.0
2015-06-10 15:10:00,90.65,90.65,90.57,90.58,10731.0,67.6787,67.6787,67.619,67.6265,10731.0
2015-06-10 15:15:00,90.57,90.57,90.51,90.53,16875.0,67.619,67.619,67.5742,67.5892,16875.0
2015-06-10 15:20:00,90.53,90.61,90.53,90.6,35534.0,67.5892,67.6489,67.5892,67.6414,35534.0
2015-06-10 15:25:00,90.59,90.64,90.57,90.6,16698.0,67.634,67.6713,67.619,67.6414,16698.0
2015-06-10 15:30:00,90.59,90.6,90.43,90.49,21011.0,67.634,67.6414,67.5145,67.5593,21011.0
2015-06-10 15:35:00,90.48,90.49,90.41,90.42,25065.0,67.5518,67.5593,67.4996,67.507,25065.0
2015-06-10 15:40:00,90.41,90.43,90.34,90.42,27844.0,67.4996,67.5145,67.4473,67.507,27844.0
2015-06-10 15:45:00,90.4,90.49,90.38,90.46,50544.0,67.4921,67.5593,67.4772,67.5369,50544.0
2015-06-10 15:50:00,90.46,90.47,90.42,90.46,56118.0,67.5369,67.5444,67.507,67.5369,56118.0
2015-06-10 15:55:00,90.45,90.49,90.37,90.39,99463.0,67.5294,67.5593,67.4697,67.4846,99463.0
2015-06-11 09:30:00,91.0,91.0,90.52,90.89,58864.0,67.9401,67.9401,67.5817,67.8579,58864.0
2015-06-11 09:35:00,90.93,91.01,90.54,90.73,53326.0,67.8878,67.9475,67.5966,67.7385,53326.0
2015-06-11 09:40:00,90.72,90.72,90.41,90.68,50011.0,67.731,67.731,67.4996,67.7011,50011.0
2015-06-11 09:45:00,90.7,90.73,90.35,90.37,42905.0,67.7161,67.7385,67.4548,67.4697,42905.0
2015-06-11 09:50:00,90.36,90.65,90.36,90.41,37619.0,67.4622,67.6787,67.4622,67.4996,37619.0
2015-06-11 09:55:00,90.41,90.46,90.23,90.27,33143.0,67.4996,67.5369,67.3652,67.395,33143.0
2015-06-11 10:00:00,90.23,90.44,90.23,90.3,20735.0,67.3652,67.522,67.3652,67.4174,20735.0
2015-06-11 10:05:00,90.29,90.46,90.24,90.32,24366.0,67.41,67.5369,67.3726,67.4324,24366.0
2015-06-11 10:10:00,90.35,90.37,90.24,90.34,21501.0,67.4548,67.4697,67.3726,67.4473,21501.0
2015-06-11 10:15:00,90.34,90.44,90.3,90.44,9309.0,67.4473,67.522,67.4174,67.522,9309.0
2015-06-11 10:20:00,90.5,90.68,90.49,90.64,46929.0,67.5668,67.7011,67.5593,67.6713,46929.0
2015-06-11 10:25:00,90.65,90.85,90.65,90.83,16120.0,67.6787,67.8281,67.6787,67.8131,16120.0
2015-06-11 10:30:00,90.85,90.85,90.39,90.47,34988.0,67.8281,67.8281,67.4846,67.5444,34988.0
2015-06-11 10:35:00,90.48,90.52,90.42,90.48,9197.0,67.5518,67.5817,67.507,67.5518,9197.0
2015-06-11 10:40:00,90.5,90.59,90.45,90.57,13896.0,67.5668,67.634,67.5294,67.619,13896.0
2015-06-11 10:45:00,90.57,90.67,90.37,90.41,17208.0,67.619,67.6937,67.4697,67.4996,17208.0
2015-06-11 10:50:00,90.39,90.44,90.32,90.38,13461.0,67.4846,67.522,67.4324,67.4772,13461.0
2015-06-11 10:55:00,90.38,90.4,90.29,90.31,25003.0,67.4772,67.4921,67.41,67.4249,25003.0
2015-06-11 11:00:00,90.29,90.43,90.27,90.36,23482.0,67.41,67.5145,67.395,67.4622,23482.0
2015-06-11 11:05:00,90.34,90.5,90.32,90.48,7237.0,67.4473,67.5668,67.4324,67.5518,7237.0
2015-06-11 11:10:00,90.48,90.53,90.38,90.5,12502.0,67.5518,67.5892,67.4772,67.5668,12502.0
2015-06-11 11:15:00,90.46,90.63,90.42,90.45,19223.0,67.5369,67.6638,67.507,67.5294,19223.0
2015-06-11 11:20:00,90.47,90.47,90.27,90.34,18498.0,67.5444,67.5444,67.395,67.4473,18498.0
2015-06-11 11:25:00,90.35,90.39,90.29,90.36,13261.0,67.4548,67.4846,67.41,67.4622,13261.0
2015-06-11 11:30:00,90.36,90.43,90.35,90.4,9900.0,67.4622,67.5145,67.4548,67.4921,9900.0
2015-06-11 11:35:00,90.38,90.53,90.38,90.53,24861.0,67.4772,67.5892,67.4772,67.5892,24861.0
2015-06-11 11:40:00,90.54,90.54,90.45,90.48,15590.0,67.5966,67.5966,67.5294,67.5518,15590.0
2015-06-11 11:45:00,90.48,90.48,90.41,90.42,5930.0,67.5518,67.5518,67.4996,67.507,5930.0
2015-06-11 11:50:00,90.43,90.51,90.43,90.47,7259.0,67.5145,67.5742,67.5145,67.5444,7259.0
2015-06-11 11:55:00,90.45,90.56,90.45,90.53,10579.0,67.5294,67.6116,67.5294,67.5892,10579.0
2015-06-11 12:00:00,90.54,90.58,90.51,90.58,6330.0,67.5966,67.6265,67.5742,67.6265,6330.0
2015-06-11 12:05:00,90.58,90.58,90.38,90.42,13093.0,67.6265,67.6265,67.4772,67.507,13093.0
2015-06-11 12:10:00,90.39,90.47,90.37,90.45,5900.0,67.4846,67.5444,67.4697,67.5294,5900.0
2015-06-11 12:15:00,90.42,90.42,90.3,90.37,27668.0,67.507,67.507,67.4174,67.4697,27668.0
2015-06-11 12:20:00,90.37,90.52,90.37,90.49,18899.0,67.4697,67.5817,67.4697,67.5593,18899.0
2015-06-11 12:25:00,90.5,90.53,90.49,90.51,12325.0,67.5668,67.5892,67.5593,67.5742,12325.0
2015-06-11 12:30:00,90.51,90.6,90.49,90.59,10953.0,67.5742,67.6414,67.5593,67.634,10953.0
2015-06-11 12:35:00,90.58,90.58,90.52,90.54,6161.0,67.6265,67.6265,67.5817,67.5966,6161.0
2015-06-11 12:40:00,90.54,90.58,90.49,90.54,10780.0,67.5966,67.6265,67.5593,67.5966,10780.0
2015-06-11 12:45:00,90.56,90.62,90.5,90.6,19682.0,67.6116,67.6564,67.5668,67.6414,19682.0
2015-06-11 12:50:00,90.61,90.62,90.59,90.61,12513.0,67.6489,67.6564,67.634,67.6489,12513.0
2015-06-11 12:55:00,90.59,90.68,90.59,90.68,10845.0,67.634,67.7011,67.634,67.7011,10845.0
2015-06-11 13:00:00,90.66,90.66,90.5,90.52,17840.0,67.6862,67.6862,67.5668,67.5817,17840.0
2015-06-11 13:05:00,90.51,90.53,90.46,90.52,14422.0,67.5742,67.5892,67.5369,67.5817,14422.0
2015-06-11 13:10:00,90.52,90.53,90.46,90.49,8885.0,67.5817,67.5892,67.5369,67.5593,8885.0
2015-06-11 13:15:00,90.49,90.55,90.48,90.52,8181.0,67.5593,67.6041,67.5518,67.5817,8181.0
2015-06-11 13:20:00,90.51,90.57,90.51,90.52,8591.0,67.5742,67.619,67.5742,67.5817,8591.0
2015-06-11 13:25:00,90.53,90.57,90.49,90.5,8726.0,67.5892,67.619,67.5593,67.5668,8726.0
2015-06-11 13:30:00,90.5,90.55,90.46,90.5,9840.0,67.5668,67.6041,67.5369,67.5668,9840.0
2015-06-11 13:35:00,90.51,90.52,90.4,90.42,8262.0,67.5742,67.5817,67.4921,67.507,8262.0
2015-06-11 13:40:00,90.4,90.47,90.4,90.47,16008.0,67.4921,67.5444,67.4921,67.5444,16008.0
2015-06-11 13:45:00,90.47,90.59,90.45,90.52,30514.0,67.5444,67.634,67.5294,67.5817,30514.0
2015-06-11 13:50:00,90.53,90.6,90.51,90.6,11127.0,67.5892,67.6414,67.5742,67.6414,11127.0
2015-06-11 13:55:00,90.61,90.64,90.55,90.56,19295.0,67.6489,67.6713,67.6041,67.6116,19295.0
2015-06-11 14:00:00,90.55,90.64,90.55,90.59,23056.0,67.6041,67.6713,67.6041,67.634,23056.0
2015-06-11 14:05:00,90.61,90.62,90.56,90.62,11222.0,67.6489,67.6564,67.6116,67.6564,11222.0
2015-06-11 14:10:00,90.63,90.75,90.63,90.72,28099.0,67.6638,67.7534,67.6638,67.731,28099.0
2015-06-11 14:15:00,90.74,90.81,90.71,90.8,17554.0,67.7459,67.7982,67.7235,67.7907,17554.0
2015-06-11 14:20:00,90.8,90.91,90.76,90.87,42851.0,67.7907,67.8729,67.7609,67.843,42851.0
2015-06-11 14:25:00,90.87,90.89,90.81,90.86,23139.0,67.843,67.8579,67.7982,67.8355,23139.0
2015-06-11 14:30:00,90.84,90.86,90.74,90.75,20343.0,67.8206,67.8355,67.7459,67.7534,20343.0
2015-06-11 14:35:00,90.75,90.89,90.72,90.87,42604.0,67.7534,67.8579,67.731,67.843,42604.0
2015-06-11 14:40:00,90.87,90.99,90.85,90.88,57537.0,67.843,67.9326,67.8281,67.8505,57537.0
2015-06-11 14:45:00,90.89,90.94,90.87,90.94,16246.0,67.8579,67.8953,67.843,67.8953,16246.0
2015-06-11 14:50:00,90.94,90.94,90.87,90.89,20829.0,67.8953,67.8953,67.843,67.8579,20829.0
2015-06-11 14:55:00,90.88,90.94,90.83,90.84,18130.0,67.8505,67.8953,67.8131,67.8206,18130.0
2015-06-11 15:00:00,90.83,90.9,90.82,90.89,16079.0,67.8131,67.8654,67.8057,67.8579,16079.0
2015-06-11 15:05:00,90.89,90.98,90.88,90.97,22760.0,67.8579,67.9251,67.8505,67.9177,22760.0
2015-06-11 15:10:00,90.96,91.02,90.95,91.02,28592.0,67.9102,67.955,67.9027,67.955,28592.0
2015-06-11 15:15:00,91.02,91.05,90.93,90.95,27739.0,67.955,67.9774,67.8878,67.9027,27739.0
2015-06-11 15:20:00,90.94,90.96,90.74,90.75,34173.0,67.8953,67.9102,67.7459,67.7534,34173.0
2015-06-11 15:25:00,90.75,90.76,90.65,90.68,33475.0,67.7534,67.7609,67.6787,67.7011,33475.0
2015-06-11 15:30:00,90.7,90.78,90.66,90.67,31874.0,67.7161,67.7758,67.6862,67.6937,31874.0
2015-06-11 15:35:00,90.66,90.67,90.59,90.62,37377.0,67.6862,67.6937,67.634,67.6564,37377.0
2015-06-11 15:40:00,90.62,90.69,90.6,90.64,37793.0,67.6564,67.7086,67.6414,67.6713,37793.0
2015-06-11 15:45:00,90.62,90.68,90.6,90.63,60507.0,67.6564,67.7011,67.6414,67.6638,60507.0
2015-06-11 15:50:00,90.63,90.64,90.57,90.59,45198.0,67.6638,67.6713,67.619,67.634,45198.0
2015-06-11 15:55:00,90.59,90.67,90.54,90.67,129775.0,67.634,67.6937,67.5966,67.6937,129775.0
2015-06-12 09:30:00,90.16,90.43,89.94,90.04,58619.0,67.3129,67.5145,67.1487,67.2233,58619.0
2015-06-12 09:35:00,89.99,90.01,89.78,89.86,42071.0,67.186,67.2009,67.0292,67.0889,42071.0
2015-06-12 09:40:00,89.87,90.04,89.79,89.83,29967.0,67.0964,67.2233,67.0367,67.0665,29967.0
2015-06-12 09:45:00,89.84,89.88,89.76,89.82,24791.0,67.074,67.1039,67.0143,67.0591,24791.0
2015-06-12 09:50:00,89.82,89.82,89.51,89.56,68431.0,67.0591,67.0591,66.8276,66.865,68431.0
2015-06-12 09:55:00,89.56,89.63,89.5,89.57,36458.0,66.865,66.9172,66.8202,66.8724,36458.0
2015-06-12 10:00:00,89.56,89.62,89.41,89.58,75836.0,66.865,66.9098,66.753,66.8799,75836.0
2015-06-12 10:05:00,89.58,89.58,89.31,89.51,72514.0,66.8799,66.8799,66.6783,66.8276,72514.0
2015-06-12 10:10:00,89.51,89.58,89.45,89.54,28712.0,66.8276,66.8799,66.7828,66.85,28712.0
2015-06-12 10:15:00,89.54,89.62,89.49,89.53,23209.0,66.85,66.9098,66.8127,66.8426,23209.0
2015-06-12 10:20:00,89.5,89.57,89.4,89.43,27787.0,66.8202,66.8724,66.7455,66.7679,27787.0
2015-06-12 10:25:00,89.45,89.47,89.32,89.35,33367.0,66.7828,66.7978,66.6858,66.7082,33367.0
2015-06-12 10:30:00,89.34,89.38,89.23,89.24,51563.0,66.7007,66.7306,66.6186,66.6261,51563.0
2015-06-12 10:35:00,89.25,89.32,89.16,89.29,35833.0,66.6335,66.6858,66.5663,66.6634,35833.0
2015-06-12 10:40:00,89.27,89.35,89.26,89.3,29516.0,66.6485,66.7082,66.641,66.6708,29516.0
2015-06-12 10:45:00,89.31,89.35,89.26,89.29,22199.0,66.6783,66.7082,66.641,66.6634,22199.0
2015-06-12 10:50:00,89.32,89.4,89.29,89.4,20779.0,66.6858,66.7455,66.6634,66.7455,20779.0
2015-06-12 10:55:00,89.38,89.44,89.34,89.38,52841.0,66.7306,66.7754,66.7007,66.7306,52841.0
2015-06-12 11:00:00,89.36,89.46,89.33,89.45,11650.0,66.7156,66.7903,66.6932,66.7828,11650.0
2015-06-12 11:05:00,89.46,89.52,89.43,89.47,25473.0,66.7903,66.8351,66.7679,66.7978,25473.0
2015-06-12 11:10:00,89.49,89.58,89.44,89.57,24336.0,66.8127,66.8799,66.7754,66.8724,24336.0
2015-06-12 11:15:00,89.55,89.65,89.5,89.65,27398.0,66.8575,66.9322,66.8202,66.9322,27398.0
2015-06-12 11:20:00,89.65,89.66,89.57,89.62,11581.0,66.9322,66.9396,66.8724,66.9098,11581.0
2015-06-12 11:25:00,89.62,89.69,89.57,89.57,19648.0,66.9098,66.962,66.8724,66.8724,19648.0
2015-06-12 11:30:00,89.58,89.62,89.48,89.54,12724.0,66.8799,66.9098,66.8052,66.85,12724.0
2015-06-12 11:35:00,89.51,89.54,89.39,89.42,12832.0,66.8276,66.85,66.738,66.7604,12832.0
2015-06-12 11:40:00,89.42,89.43,89.32,89.38,26358.0,66.7604,66.7679,66.6858,66.7306,26358.0
2015-06-12 11:45:00,89.39,89.45,89.38,89.39,28925.0,66.738,66.7828,66.7306,66.738,28925.0
2015-06-12 11:50:00,89.38,89.44,89.33,89.34,20553.0,66.7306,66.7754,66.6932,66.7007,20553.0
2015-06-12 11:55:00,89.34,89.39,89.28,89.39,10540.0,66.7007,66.738,66.6559,66.738,10540.0
2015-06-12 12:00:00,89.37,89.44,89.26,89.26,15634.0,66.7231,66.7754,66.641,66.641,15634.0
2015-06-12 12:05:00,89.28,89.39,89.28,89.37,7986.0,66.6559,66.738,66.6559,66.7231,7986.0
2015-06-12 12:10:00,89.36,89.42,89.32,89.39,15636.0,66.7156,66.7604,66.6858,66.738,15636.0
2015-06-12 12:15:00,89.41,89.42,89.36,89.41,11122.0,66.753,66.7604,66.7156,66.753,11122.0
2015-06-12 12:20:00,89.38,89.46,89.38,89.45,16602.0,66.7306,66.7903,66.7306,66.7828,16602.0
2015-06-12 12:25:00,89.46,89.47,89.38,89.4,12346.0,66.7903,66.7978,66.7306,66.7455,12346.0
2015-06-12 12:30:00,89.38,89.4,89.34,89.35,5555.0,66.7306,66.7455,66.7007,66.7082,5555.0
2015-06-12 12:35:00,89.35,89.38,89.31,89.34,20623.0,66.7082,66.7306,66.6783,66.7007,20623.0
2015-06-12 12:40:00,89.33,89.34,89.2,89.22,24187.0,66.6932,66.7007,66.5962,66.6111,24187.0
2015-06-12 12:45:00,89.22,89.23,89.17,89.18,19670.0,66.6111,66.6186,66.5738,66.5813,19670.0
2015-06-12 12:50:00,89.19,89.22,89.17,89.2,12169.0,66.5887,66.6111,66.5738,66.5962,12169.0
2015-06-12 12:55:00,89.2,89.2,89.12,89.15,34438.0,66.5962,66.5962,66.5365,66.5589,34438.0
2015-06-12 13:00:00,89.16,89.19,89.15,89.19,30899.0,66.5663,66.5887,66.5589,66.5887,30899.0
2015-06-12 13:05:00,89.17,89.34,89.17,89.34,42566.0,66.5738,66.7007,66.5738,66.7007,42566.0
2015-06-12 13:10:00,89.34,89.46,89.32,89.44,11882.0,66.7007,66.7903,66.6858,66.7754,11882.0
2015-06-12 13:15:00,89.44,89.48,89.41,89.45,11244.0,66.7754,66.8052,66.753,66.7828,11244.0
2015-06-12 13:20:00,89.47,89.49,89.41,89.41,11857.0,66.7978,66.8127,66.753,66.753,11857.0
2015-06-12 13:25:00,89.42,89.45,89.4,89.44,6086.0,66.7604,66.7828,66.7455,66.7754,6086.0
2015-06-12 13:30:00,89.44,89.44,89.34,89.35,12219.0,66.7754,66.7754,66.7007,66.7082,12219.0
2015-06-12 13:35:00,89.36,89.39,89.34,89.39,8405.0,66.7156,66.738,66.7007,66.738,8405.0
2015-06-12 13:40:00,89.39,89.4,89.35,89.35,12645.0,66.738,66.7455,66.7082,66.7082,12645.0
2015-06-12 13:45:00,89.36,89.36,89.21,89.22,17126.0,66.7156,66.7156,66.6037,66.6111,17126.0
2015-06-12 13:50:00,89.2,89.22,89.18,89.21,9402.0,66.5962,66.6111,66.5813,66.6037,9402.0
2015-06-12 13:55:00,89.23,89.25,89.18,89.21,11741.0,66.6186,66.6335,66.5813,66.6037,11741.0
2015-06-12 14:00:00,89.22,89.26,89.2,89.2,8325.0,66.6111,66.641,66.5962,66.5962,8325.0
2015-06-12 14:05:00,89.21,89.23,89.17,89.22,10917.0,66.6037,66.6186,66.5738,66.6111,10917.0
2015-06-12 14:10:00,89.23,89.29,89.23,89.27,7219.0,66.6186,66.6634,66.6186,66.6485,7219.0
2015-06-12 14:15:00,89.28,89.39,89.28,89.37,10755.0,66.6559,66.738,66.6559,66.7231,10755.0
2015-06-12 14:20:00,89.35,89.36,89.29,89.31,9430.0,66.7082,66.7156,66.6634,66.6783,9430.0
2015-06-12 14:25:00,89.33,89.4,89.32,89.37,5485.0,66.6932,66.7455,66.6858,66.7231,5485.0
2015-06-12 14:30:00,89.38,89.39,89.27,89.29,14886.0,66.7306,66.738,66.6485,66.6634,14886.0
2015-06-12 14:35:00,89.29,89.38,89.27,89.37,9650.0,66.6634,66.7306,66.6485,66.7231,9650.0
2015-06-12 14:40:00,89.38,89.51,89.36,89.51,28708.0,66.7306,66.8276,66.7156,66.8276,28708.0
2015-06-12 14:45:00,89.51,89.53,89.5,89.51,12473.0,66.8276,66.8426,66.8202,66.8276,12473.0
2015-06-12 14:50:00,89.52,89.54,89.49,89.51,18993.0,66.8351,66.85,66.8127,66.8276,18993.0
2015-06-12 14:55:00,89.51,89.54,89.48,89.51,24341.0,66.8276,66.85,66.8052,66.8276,24341.0
2015-06-12 15:00:00,89.5,89.5,89.42,89.45,33521.0,66.8202,66.8202,66.7604,66.7828,33521.0
2015-06-12 15:05:00,89.45,89.45,89.39,89.44,55096.0,66.7828,66.7828,66.738,66.7754,55096.0
2015-06-12 15:10:00,89.45,89.52,89.44,89.5,18703.0,66.7828,66.8351,66.7754,66.8202,18703.0
2015-06-12 15:15:00,89.51,89.56,89.51,89.55,22477.0,66.8276,66.865,66.8276,66.8575,22477.0
2015-06-12 15:20:00,89.55,89.62,89.55,89.61,36967.0,66.8575,66.9098,66.8575,66.9023,36967.0
2015-06-12 15:25:00,89.61,89.67,89.59,89.66,29985.0,66.9023,66.9471,66.8874,66.9396,29985.0
2015-06-12 15:30:00,89.66,89.74,89.65,89.73,35449.0,66.9396,66.9993,66.9322,66.9919,35449.0
2015-06-12 15:35:00,89.73,89.74,89.64,89.65,49964.0,66.9919,66.9993,66.9247,66.9322,49964.0
2015-06-12 15:40:00,89.64,89.71,89.59,89.7,31785.0,66.9247,66.977,66.8874,66.9695,31785.0
2015-06-12 15:45:00,89.7,89.72,89.68,89.7,43662.0,66.9695,66.9844,66.9546,66.9695,43662.0
2015-06-12 15:50:00,89.7,89.71,89.67,89.7,43021.0,66.9695,66.977,66.9471,66.9695,43021.0
2015-06-12 15:55:00,89.7,89.7,89.52,89.54,125061.0,66.9695,66.9695,66.8351,66.85,125061.0
2015-06-15 09:30:00,88.51,89.13,88.5,88.69,83920.0,66.081,66.5439,66.0736,66.2154,83920.0
2015-06-15 09:35:00,88.79,89.13,88.66,88.79,28646.0,66.2901,66.5439,66.193,66.2901,28646.0
2015-06-15 09:40:00,88.79,88.86,88.51,88.79,41576.0,66.2901,66.3423,66.081,66.2901,41576.0
2015-06-15 09:45:00,88.82,89.01,88.72,89.01,59710.0,66.3125,66.4543,66.2378,66.4543,59710.0
2015-06-15 09:50:00,89.04,89.1,88.82,88.82,50050.0,66.4767,66.5215,66.3125,66.3125,50050.0
2015-06-15 09:55:00,88.83,88.94,88.8,88.85,20949.0,66.3199,66.4021,66.2976,66.3349,20949.0
2015-06-15 10:00:00,88.84,88.99,88.77,88.88,44858.0,66.3274,66.4394,66.2752,66.3573,44858.0
2015-06-15 10:05:00,88.89,88.9,88.76,88.84,34098.0,66.3647,66.3722,66.2677,66.3274,34098.0
2015-06-15 10:10:00,88.83,89.18,88.79,89.16,71508.0,66.3199,66.5813,66.2901,66.5663,71508.0
2015-06-15 10:15:00,89.16,89.21,89.1,89.18,53243.0,66.5663,66.6037,66.5215,66.5813,53243.0
2015-06-15 10:20:00,89.16,89.27,89.15,89.16,39739.0,66.5663,66.6485,66.5589,66.5663,39739.0
2015-06-15 10:25:00,89.15,89.19,89.04,89.19,19652.0,66.5589,66.5887,66.4767,66.5887,19652.0
2015-06-15 10:30:00,89.19,89.3,89.13,89.18,29373.0,66.5887,66.6708,66.5439,66.5813,29373.0
2015-06-15 10:35:00,89.19,89.21,89.06,89.17,15469.0,66.5887,66.6037,66.4917,66.5738,15469.0
2015-06-15 10:40:00,89.18,89.2,89.06,89.1,11752.0,66.5813,66.5962,66.4917,66.5215,11752.0
2015-06-15 10:45:00,89.08,89.27,89.08,89.19,16262.0,66.5066,66.6485,66.5066,66.5887,16262.0
2015-06-15 10:50:00,89.2,89.26,89.17,89.25,63752.0,66.5962,66.641,66.5738,66.6335,63752.0
2015-06-15 10:55:00,89.23,89.46,89.23,89.46,16005.0,66.6186,66.7903,66.6186,66.7903,16005.0
2015-06-15 11:00:00,89.46,89.68,89.46,89.61,32694.0,66.7903,66.9546,66.7903,66.9023,32694.0
2015-06-15 11:05:00,89.62,89.74,89.61,89.73,14257.0,66.9098,66.9993,66.9023,66.9919,14257.0
2015-06-15 11:10:00,89.73,89.86,89.67,89.68,21651.0,66.9919,67.0889,66.9471,66.9546,21651.0
2015-06-15 11:15:00,89.7,89.77,89.63,89.64,21649.0,66.9695,67.0217,66.9172,66.9247,21649.0
2015-06-15 11:20:00,89.64,89.67,89.45,89.47,21904.0,66.9247,66.9471,66.7828,66.7978,21904.0
2015-06-15 11:25:00,89.46,89.46,89.32,89.39,14054.0,66.7903,66.7903,66.6858,66.738,14054.0
2015-06-15 11:30:00,89.41,89.51,89.39,89.45,21761.0,66.753,66.8276,66.738,66.7828,21761.0
2015-06-15 11:35:00,89.46,89.46,89.38,89.38,14607.0,66.7903,66.7903,66.7306,66.7306,14607.0
2015-06-15 11:40:00,89.38,89.59,89.38,89.59,8993.0,66.7306,66.8874,66.7306,66.8874,8993.0
2015-06-15 11:45:00,89.6,89.64,89.5,89.63,11490.0,66.8948,66.9247,66.8202,66.9172,11490.0
2015-06-15 11:50:00,89.64,89.69,89.57,89.59,7200.0,66.9247,66.962,66.8724,66.8874,7200.0
2015-06-15 11:55:00,89.57,89.57,89.4,89.46,12563.0,66.8724,66.8724,66.7455,66.7903,12563.0
2015-06-15 12:00:00,89.45,89.46,89.38,89.41,15543.0,66.7828,66.7903,66.7306,66.753,15543.0
2015-06-15 12:05:00,89.45,89.5,89.39,89.42,13661.0,66.7828,66.8202,66.738,66.7604,13661.0
2015-06-15 12:10:00,89.42,89.56,89.39,89.51,8771.0,66.7604,66.865,66.738,66.8276,8771.0
2015-06-15 12:15:00,89.51,89.53,89.43,89.47,5767.0,66.8276,66.8426,66.7679,66.7978,5767.0
2015-06-15 12:20:00,89.48,89.48,89.41,89.41,10503.0,66.8052,66.8052,66.753,66.753,10503.0
2015-06-15 12:25:00,89.4,89.48,89.37,89.47,12624.0,66.7455,66.8052,66.7231,66.7978,12624.0
2015-06-15 12:30:00,89.48,89.51,89.45,89.48,10069.0,66.8052,66.8276,66.7828,66.8052,10069.0
2015-06-15 12:35:00,89.49,89.52,89.44,89.52,6774.0,66.8127,66.8351,66.7754,66.8351,6774.0
2015-06-15 12:40:00,89.5,89.58,89.49,89.54,11977.0,66.8202,66.8799,66.8127,66.85,11977.0
2015-06-15 12:45:00,89.54,89.65,89.53,89.65,5525.0,66.85,66.9322,66.8426,66.9322,5525.0
2015-06-15 12:50:00,89.66,89.67,89.62,89.65,7005.0,66.9396,66.9471,66.9098,66.9322,7005.0
2015-06-15 12:55:00,89.66,89.71,89.61,89.62,8650.0,66.9396,66.977,66.9023,66.9098,8650.0
2015-06-15 13:00:00,89.63,89.63,89.57,89.61,5100.0,66.9172,66.9172,66.8724,66.9023,5100.0
2015-06-15 13:05:00,89.6,89.67,89.56,89.64,5937.0,66.8948,66.9471,66.865,66.9247,5937.0
2015-06-15 13:10:00,89.64,89.64,89.46,89.48,25646.0,66.9247,66.9247,66.7903,66.8052,25646.0
2015-06-15 13:15:00,89.47,89.51,89.41,89.47,13350.0,66.7978,66.8276,66.753,66.7978,13350.0
2015-06-15 13:20:00,89.46,89.46,89.3,89.32,10877.0,66.7903,66.7903,66.6708,66.6858,10877.0
2015-06-15 13:25:00,89.33,89.33,89.28,89.29,5608.0,66.6932,66.6932,66.6559,66.6634,5608.0
2015-06-15 13:30:00,89.28,89.33,89.24,89.33,12837.0,66.6559,66.6932,66.6261,66.6932,12837.0
2015-06-15 13:35:00,89.33,89.34,89.24,89.26,15285.0,66.6932,66.7007,66.6261,66.641,15285.0
2015-06-15 13:40:00,89.25,89.26,89.03,89.04,25933.0,66.6335,66.641,66.4693,66.4767,25933.0
2015-06-15 13:45:00,89.02,89.03,88.86,88.86,15972.0,66.4618,66.4693,66.3423,66.3423,15972.0
2015-06-15 13:50:00,88.87,89.2,88.87,88.99,28705.0,66.3498,66.5962,66.3498,66.4394,28705.0
2015-06-15 13:55:00,88.98,89.07,88.94,89.03,8719.0,66.4319,66.4991,66.4021,66.4693,8719.0
2015-06-15 14:00:00,89.0,89.15,89.0,89.11,8345.0,66.4469,66.5589,66.4469,66.529,8345.0
2015-06-15 14:05:00,89.11,89.16,89.06,89.07,25316.0,66.529,66.5663,66.4917,66.4991,25316.0
2015-06-15 14:10:00,89.1,89.19,89.07,89.16,14403.0,66.5215,66.5887,66.4991,66.5663,14403.0
2015-06-15 14:15:00,89.14,89.21,89.12,89.16,11253.0,66.5514,66.6037,66.5365,66.5663,11253.0
2015-06-15 14:20:00,89.18,89.18,89.09,89.13,16931.0,66.5813,66.5813,66.5141,66.5439,16931.0
2015-06-15 14:25:00,89.13,89.18,89.11,89.16,9954.0,66.5439,66.5813,66.529,66.5663,9954.0
2015-06-15 14:30:00,89.14,89.15,89.09,89.09,7756.0,66.5514,66.5589,66.5141,66.5141,7756.0
2015-06-15 14:35:00,89.08,89.16,89.08,89.12,11111.0,66.5066,66.5663,66.5066,66.5365,11111.0
2015-06-15 14:40:00,89.12,89.18,89.1,89.12,8653.0,66.5365,66.5813,66.5215,66.5365,8653.0
2015-06-15 14:45:00,89.1,89.19,89.1,89.15,13066.0,66.5215,66.5887,66.5215,66.5589,13066.0
2015-06-15 14:50:00,89.13,89.16,89.03,89.04,17464.0,66.5439,66.5663,66.4693,66.4767,17464.0
2015-06-15 14:55:00,89.05,89.07,88.98,89.0,16549.0,66.4842,66.4991,66.4319,66.4469,16549.0
2015-06-15 15:00:00,89.01,89.06,88.98,88.98,15685.0,66.4543,66.4917,66.4319,66.4319,15685.0
2015-06-15 15:05:00,88.98,89.04,88.94,89.01,15979.0,66.4319,66.4767,66.4021,66.4543,15979.0
2015-06-15 15:10:00,89.0,89.04,88.97,89.04,17634.0,66.4469,66.4767,66.4245,66.4767,17634.0
2015-06-15 15:15:00,89.04,89.09,89.0,89.03,34489.0,66.4767,66.5141,66.4469,66.4693,34489.0
2015-06-15 15:20:00,89.02,89.04,88.95,88.97,22876.0,66.4618,66.4767,66.4095,66.4245,22876.0
2015-06-15 15:25:00,88.96,89.08,88.92,89.08,31519.0,66.417,66.5066,66.3871,66.5066,31519.0
2015-06-15 15:30:00,89.07,89.13,89.07,89.12,49375.0,66.4991,66.5439,66.4991,66.5365,49375.0
2015-06-15 15:35:00,89.11,89.19,89.11,89.19,52150.0,66.529,66.5887,66.529,66.5887,52150.0
2015-06-15 15:40:00,89.19,89.38,89.16,89.34,67666.0,66.5887,66.7306,66.5663,66.7007,67666.0
2015-06-15 15:45:00,89.33,89.37,89.27,89.33,86889.0,66.6932,66.7231,66.6485,66.6932,86889.0
2015-06-15 15:50:00,89.33,89.41,89.3,89.32,116200.0,66.6932,66.753,66.6708,66.6858,116200.0
2015-06-15 15:55:00,89.31,89.31,89.13,89.2,185872.0,66.6783,66.6783,66.5439,66.5962,185872.0
2015-06-16 09:30:00,89.07,89.36,89.02,89.31,82519.0,66.4991,66.7156,66.4618,66.6783,82519.0
2015-06-16 09:35:00,89.29,89.52,89.29,89.39,31336.0,66.6634,66.8351,66.6634,66.738,31336.0
2015-06-16 09:40:00,89.39,89.49,89.25,89.36,15897.0,66.738,66.8127,66.6335,66.7156,15897.0
2015-06-16 09:45:00,89.45,89.57,89.4,89.45,21479.0,66.7828,66.8724,66.7455,66.7828,21479.0
2015-06-16 09:50:00,89.47,89.57,89.45,89.51,34631.0,66.7978,66.8724,66.7828,66.8276,34631.0
2015-06-16 09:55:00,89.51,89.61,89.49,89.49,38647.0,66.8276,66.9023,66.8127,66.8127,38647.0
2015-06-16 10:00:00,89.52,89.55,89.33,89.35,143803.0,66.8351,66.8575,66.6932,66.7082,143803.0
2015-06-16 10:05:00,89.34,89.4,89.14,89.2,23080.0,66.7007,66.7455,66.5514,66.5962,23080.0
2015-06-16 10:10:00,89.19,89.21,89.09,89.15,13394.0,66.5887,66.6037,66.5141,66.5589,13394.0
2015-06-16 10:15:00,89.18,89.52,89.16,89.37,32634.0,66.5813,66.8351,66.5663,66.7231,32634.0
2015-06-16 10:20:00,89.36,89.47,89.33,89.42,66591.0,66.7156,66.7978,66.6932,66.7604,66591.0
2015-06-16 10:25:00,89.44,89.44,89.32,89.35,24237.0,66.7754,66.7754,66.6858,66.7082,24237.0
2015-06-16 10:30:00,89.33,89.34,89.28,89.29,31559.0,66.6932,66.7007,66.6559,66.6634,31559.0
2015-06-16 10:35:00,89.3,89.31,89.24,89.28,13434.0,66.6708,66.6783,66.6261,66.6559,13434.0
2015-06-16 10:40:00,89.28,89.35,89.24,89.3,19094.0,66.6559,66.7082,66.6261,66.6708,19094.0
2015-06-16 10:45:00,89.29,89.37,89.29,89.33,15865.0,66.6634,66.7231,66.6634,66.6932,15865.0
2015-06-16 10:50:00,89.33,89.33,89.24,89.28,28981.0,66.6932,66.6932,66.6261,66.6559,28981.0
2015-06-16 10:55:00,89.28,89.32,89.2,89.3,47941.0,66.6559,66.6858,66.5962,66.6708,47941.0
2015-06-16 11:00:00,89.31,89.35,89.28,89.31,55413.0,66.6783,66.7082,66.6559,66.6783,55413.0
2015-06-16 11:05:00,89.31,89.32,89.28,89.28,42471.0,66.6783,66.6858,66.6559,66.6559,42471.0
2015-06-16 11:10:00,89.29,89.41,89.28,89.38,45319.0,66.6634,66.753,66.6559,66.7306,45319.0
2015-06-16 11:15:00,89.39,89.45,89.32,89.34,12069.0,66.738,66.7828,66.6858,66.7007,12069.0
2015-06-16 11:20:00,89.33,89.34,89.2,89.22,8928.0,66.6932,66.7007,66.5962,66.6111,8928.0
2015-06-16 11:25:00,89.21,89.3,89.2,89.29,11360.0,66.6037,66.6708,66.5962,66.6634,11360.0
2015-06-16 11:30:00,89.3,89.37,89.28,89.36,24479.0,66.6708,66.7231,66.6559,66.7156,24479.0
2015-06-16 11:35:00,89.35,89.47,89.35,89.47,10190.0,66.7082,66.7978,66.7082,66.7978,10190.0
2015-06-16 11:40:00,89.47,89.77,89.47,89.77,47515.0,66.7978,67.0217,66.7978,67.0217,47515.0
2015-06-16 11:45:00,89.76,89.8,89.64,89.69,46272.0,67.0143,67.0441,66.9247,66.962,46272.0
2015-06-16 11:50:00,89.68,89.72,89.58,89.58,10540.0,66.9546,66.9844,66.8799,66.8799,10540.0
2015-06-16 11:55:00,89.55,89.66,89.54,89.65,13377.0,66.8575,66.9396,66.85,66.9322,13377.0
2015-06-16 12:00:00,89.64,89.66,89.5,89.54,12955.0,66.9247,66.9396,66.8202,66.85,12955.0
2015-06-16 12:05:00,89.54,89.62,89.54,89.55,4880.0,66.85,66.9098,66.85,66.8575,4880.0
2015-06-16 12:10:00,89.53,89.6,89.53,89.55,5884.0,66.8426,66.8948,66.8426,66.8575,5884.0
2015-06-16 12:15:00,89.56,89.59,89.53,89.57,11168.0,66.865,66.8874,66.8426,66.8724,11168.0
2015-06-16 12:20:00,89.54,89.56,89.5,89.53,10580.0,66.85,66.865,66.8202,66.8426,10580.0
2015-06-16 12:25:00,89.54,89.56,89.43,89.49,10756.0,66.85,66.865,66.7679,66.8127,10756.0
2015-06-16 12:30:00,89.51,89.53,89.42,89.48,7303.0,66.8276,66.8426,66.7604,66.8052,7303.0
2015-06-16 12:35:00,89.45,89.48,89.42,89.48,11672.0,66.7828,66.8052,66.7604,66.8052,11672.0
2015-06-16 12:40:00,89.49,89.5,89.4,89.41,5400.0,66.8127,66.8202,66.7455,66.753,5400.0
2015-06-16 12:45:00,89.4,89.48,89.4,89.47,7062.0,66.7455,66.8052,66.7455,66.7978,7062.0
2015-06-16 12:50:00,89.5,89.57,89.5,89.56,6823.0,66.8202,66.8724,66.8202,66.865,6823.0
2015-06-16 12:55:00,89.56,89.72,89.56,89.72,14654.0,66.865,66.9844,66.865,66.9844,14654.0
2015-06-16 13:00:00,89.72,89.86,89.71,89.84,31532.0,66.9844,67.0889,66.977,67.074,31532.0
2015-06-16 13:05:00,89.83,89.87,89.81,89.83,30952.0,67.0665,67.0964,67.0516,67.0665,30952.0
2015-06-16 13:10:00,89.83,89.95,89.82,89.93,13722.0,67.0665,67.1561,67.0591,67.1412,13722.0
2015-06-16 13:15:00,89.93,89.96,89.92,89.92,15585.0,67.1412,67.1636,67.1337,67.1337,15585.0
2015-06-16 13:20:00,89.91,89.99,89.9,89.99,10037.0,67.1263,67.186,67.1188,67.186,10037.0
2015-06-16 13:25:00,89.99,90.03,89.98,90.01,22925.0,67.186,67.2159,67.1785,67.2009,22925.0
2015-06-16 13:30:00,90.01,90.06,90.01,90.04,12549.0,67.2009,67.2383,67.2009,67.2233,12549.0
2015-06-16 13:35:00,90.05,90.09,90.03,90.09,18764.0,67.2308,67.2607,67.2159,67.2607,18764.0
2015-06-16 13:40:00,90.09,90.14,90.04,90.05,17606.0,67.2607,67.298,67.2233,67.2308,17606.0
2015-06-16 13:45:00,90.06,90.18,90.06,90.16,12694.0,67.2383,67.3279,67.2383,67.3129,12694.0
2015-06-16 13:50:00,90.16,90.24,90.15,90.24,18028.0,67.3129,67.3726,67.3055,67.3726,18028.0
2015-06-16 13:55:00,90.21,90.37,90.21,90.32,27683.0,67.3502,67.4697,67.3502,67.4324,27683.0
2015-06-16 14:00:00,90.32,90.33,90.15,90.15,16912.0,67.4324,67.4398,67.3055,67.3055,16912.0
2015-06-16 14:05:00,90.17,90.27,90.14,90.25,17500.0,67.3204,67.395,67.298,67.3801,17500.0
2015-06-16 14:10:00,90.24,90.25,90.18,90.24,10686.0,67.3726,67.3801,67.3279,67.3726,10686.0
2015-06-16 14:15:00,90.23,90.27,90.22,90.24,13299.0,67.3652,67.395,67.3577,67.3726,13299.0
2015-06-16 14:20:00,90.24,90.25,90.17,90.17,7048.0,67.3726,67.3801,67.3204,67.3204,7048.0
2015-06-16 14:25:00,90.17,90.2,90.13,90.13,7689.0,67.3204,67.3428,67.2905,67.2905,7689.0
2015-06-16 14:30:00,90.16,90.26,90.13,90.22,11237.0,67.3129,67.3876,67.2905,67.3577,11237.0
2015-06-16 14:35:00,90.21,90.21,90.17,90.19,6946.0,67.3502,67.3502,67.3204,67.3353,6946.0
2015-06-16 14:40:00,90.2,90.27,90.19,90.23,18348.0,67.3428,67.395,67.3353,67.3652,18348.0
2015-06-16 14:45:00,90.23,90.27,90.23,90.24,10931.0,67.3652,67.395,67.3652,67.3726,10931.0
2015-06-16 14:50:00,90.24,90.26,90.23,90.24,15899.0,67.3726,67.3876,67.3652,67.3726,15899.0
2015-06-16 14:55:00,90.24,90.26,90.23,90.26,8284.0,67.3726,67.3876,67.3652,67.3876,8284.0
2015-06-16 15:00:00,90.26,90.28,90.14,90.15,21658.0,67.3876,67.4025,67.298,67.3055,21658.0
2015-06-16 15:05:00,90.15,90.16,90.11,90.13,14148.0,67.3055,67.3129,67.2756,67.2905,14148.0
2015-06-16 15:10:00,90.14,90.14,90.09,90.1,20606.0,67.298,67.298,67.2607,67.2681,20606.0
2015-06-16 15:15:00,90.1,90.14,90.08,90.13,15361.0,67.2681,67.298,67.2532,67.2905,15361.0
2015-06-16 15:20:00,90.12,90.13,90.05,90.06,18534.0,67.2831,67.2905,67.2308,67.2383,18534.0
2015-06-16 15:25:00,90.07,90.12,90.06,90.1,20411.0,67.2457,67.2831,67.2383,67.2681,20411.0
2015-06-16 15:30:00,90.11,90.14,90.08,90.14,22679.0,67.2756,67.298,67.2532,67.298,22679.0
2015-06-16 15:35:00,90.13,90.17,90.13,90.15,19292.0,67.2905,67.3204,67.2905,67.3055,19292.0
2015-06-16 15:40:00,90.16,90.16,90.09,90.13,31892.0,67.3129,67.3129,67.2607,67.2905,31892.0
2015-06-16 15:45:00,90.12,90.17,90.09,90.12,56907.0,67.2831,67.3204,67.2607,67.2831,56907.0
2015-06-16 15:50:00,90.12,90.13,90.08,90.09,42357.0,67.2831,67.2905,67.2532,67.2607,42357.0
2015-06-16 15:55:00,90.09,90.15,90.04,90.11,100956.0,67.2607,67.3055,67.2233,67.2756,100956.0
2015-06-17 09:30:00,90.68,90.95,90.66,90.79,52641.0,67.7011,67.9027,67.6862,67.7833,52641.0
2015-06-17 09:35:00,90.82,91.15,90.8,90.84,37155.0,67.8057,68.052,67.7907,67.8206,37155.0
2015-06-17 09:40:00,90.82,90.9,90.48,90.73,33954.0,67.8057,67.8654,67.5518,67.7385,33954.0
2015-06-17 09:45:00,90.73,90.76,90.4,90.42,18239.0,67.7385,67.7609,67.4921,67.507,18239.0
2015-06-17 09:50:00,90.4,90.5,90.27,90.33,19864.0,67.4921,67.5668,67.395,67.4398,19864.0
2015-06-17 09:55:00,90.34,90.4,90.21,90.32,13056.0,67.4473,67.4921,67.3502,67.4324,13056.0
2015-06-17 10:00:00,90.33,90.35,90.14,90.2,26603.0,67.4398,67.4548,67.298,67.3428,26603.0
2015-06-17 10:05:00,90.18,90.29,90.07,90.07,24085.0,67.3279,67.41,67.2457,67.2457,24085.0
2015-06-17 10:10:00,90.1,90.21,90.08,90.13,19350.0,67.2681,67.3502,67.2532,67.2905,19350.0
2015-06-17 10:15:00,90.12,90.14,89.96,89.99,22104.0,67.2831,67.298,67.1636,67.186,22104.0
2015-06-17 10:20:00,89.99,90.05,89.95,90.03,35209.0,67.186,67.2308,67.1561,67.2159,35209.0
2015-06-17 10:25:00,90.04,90.08,89.98,90.07,37431.0,67.2233,67.2532,67.1785,67.2457,37431.0
2015-06-17 10:30:00,90.06,90.08,89.95,90.0,64198.0,67.2383,67.2532,67.1561,67.1935,64198.0
2015-06-17 10:35:00,90.01,90.05,89.82,89.82,36027.0,67.2009,67.2308,67.0591,67.0591,36027.0
2015-06-17 10:40:00,89.82,90.05,89.8,90.02,37608.0,67.0591,67.2308,67.0441,67.2084,37608.0
2015-06-17 10:45:00,90.0,90.05,89.9,90.01,46494.0,67.1935,67.2308,67.1188,67.2009,46494.0
2015-06-17 10:50:00,90.02,90.04,89.89,89.92,58767.0,67.2084,67.2233,67.1113,67.1337,58767.0
2015-06-17 10:55:00,89.91,89.97,89.85,89.91,35365.0,67.1263,67.1711,67.0815,67.1263,35365.0
2015-06-17 11:00:00,89.93,89.94,89.88,89.93,29386.0,67.1412,67.1487,67.1039,67.1412,29386.0
2015-06-17 11:05:00,89.92,89.93,89.85,89.9,26685.0,67.1337,67.1412,67.0815,67.1188,26685.0
2015-06-17 11:10:00,89.9,90.04,89.9,90.03,24666.0,67.1188,67.2233,67.1188,67.2159,24666.0
2015-06-17 11:15:00,90.02,90.03,89.79,89.81,1210614.0,67.2084,67.2159,67.0367,67.0516,1210614.0
2015-06-17 11:20:00,89.81,89.83,89.65,89.77,41744.0,67.0516,67.0665,66.9322,67.0217,41744.0
2015-06-17 11:25:00,89.76,89.81,89.69,89.81,35832.0,67.0143,67.0516,66.962,67.0516,35832.0
2015-06-17 11:30:00,89.8,89.81,89.58,89.58,30804.0,67.0441,67.0516,66.8799,66.8799,30804.0
2015-06-17 11:35:00,89.58,89.59,89.46,89.5,25063.0,66.8799,66.8874,66.7903,66.8202,25063.0
2015-06-17 11:40:00,89.52,89.53,89.16,89.19,37155.0,66.8351,66.8426,66.5663,66.5887,37155.0
2015-06-17 11:45:00,89.19,89.24,89.13,89.19,26334.0,66.5887,66.6261,66.5439,66.5887,26334.0
2015-06-17 11:50:00,89.21,89.24,89.09,89.22,19386.0,66.6037,66.6261,66.5141,66.6111,19386.0
2015-06-17 11:55:00,89.22,89.28,89.18,89.21,24169.0,66.6111,66.6559,66.5813,66.6037,24169.0
2015-06-17 12:00:00,89.19,89.32,89.18,89.26,21461.0,66.5887,66.6858,66.5813,66.641,21461.0
2015-06-17 12:05:00,89.24,89.29,89.19,89.26,15010.0,66.6261,66.6634,66.5887,66.641,15010.0
2015-06-17 12:10:00,89.25,89.27,89.19,89.21,14351.0,66.6335,66.6485,66.5887,66.6037,14351.0
2015-06-17 12:15:00,89.22,89.25,89.17,89.24,17686.0,66.6111,66.6335,66.5738,66.6261,17686.0
2015-06-17 12:20:00,89.22,89.22,89.1,89.15,30650.0,66.6111,66.6111,66.5215,66.5589,30650.0
2015-06-17 12:25:00,89.17,89.18,89.04,89.06,27241.0,66.5738,66.5813,66.4767,66.4917,27241.0
2015-06-17 12:30:00,89.06,89.06,89.02,89.05,21602.0,66.4917,66.4917,66.4618,66.4842,21602.0
2015-06-17 12:35:00,89.04,89.04,88.9,88.9,22052.0,66.4767,66.4767,66.3722,66.3722,22052.0
2015-06-17 12:40:00,88.9,88.96,88.74,88.77,32931.0,66.3722,66.417,66.2528,66.2752,32931.0
2015-06-17 12:45:00,88.78,88.81,88.63,88.73,37484.0,66.2826,66.305,66.1706,66.2453,37484.0
2015-06-17 12:50:00,88.74,88.84,88.59,88.63,33968.0,66.2528,66.3274,66.1408,66.1706,33968.0
2015-06-17 12:55:00,88.63,88.64,88.42,88.62,76963.0,66.1706,66.1781,66.0138,66.1632,76963.0
2015-06-17 13:00:00,88.61,88.74,88.61,88.73,14754.0,66.1557,66.2528,66.1557,66.2453,14754.0
2015-06-17 13:05:00,88.74,88.77,88.6,88.62,24174.0,66.2528,66.2752,66.1482,66.1632,24174.0
2015-06-17 13:10:00,88.63,88.74,88.63,88.72,14098.0,66.1706,66.2528,66.1706,66.2378,14098.0
2015-06-17 13:15:00,88.71,88.75,88.67,88.7,20637.0,66.2304,66.2602,66.2005,66.2229,20637.0
2015-06-17 13:20:00,88.71,88.79,88.7,88.79,31841.0,66.2304,66.2901,66.2229,66.2901,31841.0
2015-06-17 13:25:00,88.77,88.87,88.75,88.83,40504.0,66.2752,66.3498,66.2602,66.3199,40504.0
2015-06-17 13:30:00,88.84,88.9,88.79,88.84,31727.0,66.3274,66.3722,66.2901,66.3274,31727.0
2015-06-17 13:35:00,88.85,88.86,88.74,88.77,55649.0,66.3349,66.3423,66.2528,66.2752,55649.0
2015-06-17 13:40:00,88.77,88.8,88.7,88.78,53517.0,66.2752,66.2976,66.2229,66.2826,53517.0
2015-06-17 13:45:00,88.79,88.81,88.7,88.72,36351.0,66.2901,66.305,66.2229,66.2378,36351.0
2015-06-17 13:50:00,88.75,88.76,88.71,88.75,26954.0,66.2602,66.2677,66.2304,66.2602,26954.0
2015-06-17 13:55:00,88.75,88.81,88.69,88.77,53531.0,66.2602,66.305,66.2154,66.2752,53531.0
2015-06-17 14:00:00,88.74,89.09,88.44,88.92,96728.0,66.2528,66.5141,66.0288,66.3871,96728.0
2015-06-17 14:05:00,88.93,89.01,88.86,88.93,55115.0,66.3946,66.4543,66.3423,66.3946,55115.0
2015-06-17 14:10:00,88.91,88.97,88.85,88.97,83061.0,66.3797,66.4245,66.3349,66.4245,83061.0
2015-06-17 14:15:00,88.98,89.03,88.63,88.64,48026.0,66.4319,66.4693,66.1706,66.1781,48026.0
2015-06-17 14:20:00,88.65,88.67,88.52,88.55,29995.0,66.1856,66.2005,66.0885,66.1109,29995.0
2015-06-17 14:25:00,88.55,88.73,88.55,88.67,31723.0,66.1109,66.2453,66.1109,66.2005,31723.0
2015-06-17 14:30:00,88.63,88.96,88.63,88.92,41733.0,66.1706,66.417,66.1706,66.3871,41733.0
2015-06-17 14:35:00,88.91,89.02,88.91,89.02,29307.0,66.3797,66.4618,66.3797,66.4618,29307.0
2015-06-17 14:40:00,89.03,89.25,89.01,89.15,93363.0,66.4693,66.6335,66.4543,66.5589,93363.0
2015-06-17 14:45:00,89.17,89.39,89.15,89.32,39153.0,66.5738,66.738,66.5589,66.6858,39153.0
2015-06-17 14:50:00,89.31,89.34,89.24,89.3,22817.0,66.6783,66.7007,66.6261,66.6708,22817.0
2015-06-17 14:55:00,89.31,89.39,89.26,89.3,32998.0,66.6783,66.738,66.641,66.6708,32998.0
2015-06-17 15:00:00,89.29,89.29,89.15,89.17,31629.0,66.6634,66.6634,66.5589,66.5738,31629.0
2015-06-17 15:05:00,89.17,89.18,89.13,89.13,35684.0,66.5738,66.5813,66.5439,66.5439,35684.0
2015-06-17 15:10:00,89.13,89.17,89.13,89.14,51255.0,66.5439,66.5738,66.5439,66.5514,51255.0
2015-06-17 15:15:00,89.15,89.19,89.13,89.15,47411.0,66.5589,66.5887,66.5439,66.5589,47411.0
2015-06-17 15:20:00,89.14,89.28,89.13,89.28,35958.0,66.5514,66.6559,66.5439,66.6559,35958.0
2015-06-17 15:25:00,89.26,89.27,89.14,89.19,40797.0,66.641,66.6485,66.5514,66.5887,40797.0
2015-06-17 15:30:00,89.2,89.24,89.14,89.16,49932.0,66.5962,66.6261,66.5514,66.5663,49932.0
2015-06-17 15:35:00,89.17,89.2,89.15,89.17,44373.0,66.5738,66.5962,66.5589,66.5738,44373.0
2015-06-17 15:40:00,89.17,89.2,89.13,89.15,76992.0,66.5738,66.5962,66.5439,66.5589,76992.0
2015-06-17 15:45:00,89.15,89.16,88.99,89.05,103329.0,66.5589,66.5663,66.4394,66.4842,103329.0
2015-06-17 15:50:00,89.05,89.08,89.03,89.07,53497.0,66.4842,66.5066,66.4693,66.4991,53497.0
2015-06-17 15:55:00,89.06,89.07,88.96,89.01,148418.0,66.4917,66.4991,66.417,66.4543,148418.0
2015-06-18 09:30:00,89.76,89.8,89.54,89.55,50696.0,67.0143,67.0441,66.85,66.8575,50696.0
2015-06-18 09:35:00,89.55,89.55,89.2,89.41,18600.0,66.8575,66.8575,66.5962,66.753,18600.0
2015-06-18 09:40:00,89.4,89.59,89.27,89.27,24720.0,66.7455,66.8874,66.6485,66.6485,24720.0
2015-06-18 09:45:00,89.29,89.42,89.15,89.22,42951.0,66.6634,66.7604,66.5589,66.6111,42951.0
2015-06-18 09:50:00,89.22,89.39,89.18,89.33,27204.0,66.6111,66.738,66.5813,66.6932,27204.0
2015-06-18 09:55:00,89.33,89.55,89.32,89.55,44934.0,66.6932,66.8575,66.6858,66.8575,44934.0
2015-06-18 10:00:00,89.56,89.79,89.53,89.7,61459.0,66.865,67.0367,66.8426,66.9695,61459.0
2015-06-18 10:05:00,89.68,89.79,89.62,89.77,22374.0,66.9546,67.0367,66.9098,67.0217,22374.0
2015-06-18 10:10:00,89.79,89.79,89.64,89.66,18555.0,67.0367,67.0367,66.9247,66.9396,18555.0
2015-06-18 10:15:00,89.64,89.7,89.59,89.67,19037.0,66.9247,66.9695,66.8874,66.9471,19037.0
2015-06-18 10:20:00,89.7,89.7,89.59,89.65,25012.0,66.9695,66.9695,66.8874,66.9322,25012.0
2015-06-18 10:25:00,89.66,89.71,89.5,89.5,22609.0,66.9396,66.977,66.8202,66.8202,22609.0
2015-06-18 10:30:00,89.52,89.54,89.31,89.45,25179.0,66.8351,66.85,66.6783,66.7828,25179.0
2015-06-18 10:35:00,89.45,89.5,89.35,89.38,24134.0,66.7828,66.8202,66.7082,66.7306,24134.0
2015-06-18 10:40:00,89.39,89.45,89.19,89.32,29617.0,66.738,66.7828,66.5887,66.6858,29617.0
2015-06-18 10:45:00,89.34,89.55,89.34,89.52,27155.0,66.7007,66.8575,66.7007,66.8351,27155.0
2015-06-18 10:50:00,89.54,89.78,89.53,89.75,19087.0,66.85,67.0292,66.8426,67.0068,19087.0
2015-06-18 10:55:00,89.75,89.9,89.74,89.9,25146.0,67.0068,67.1188,66.9993,67.1188,25146.0
2015-06-18 11:00:00,89.9,89.95,89.84,89.94,30074.0,67.1188,67.1561,67.074,67.1487,30074.0
2015-06-18 11:05:00,89.94,89.98,89.89,89.95,42628.0,67.1487,67.1785,67.1113,67.1561,42628.0
2015-06-18 11:10:00,89.95,89.97,89.91,89.97,28810.0,67.1561,67.1711,67.1263,67.1711,28810.0
2015-06-18 11:15:00,89.96,89.98,89.87,89.91,27269.0,67.1636,67.1785,67.0964,67.1263,27269.0
2015-06-18 11:20:00,89.9,89.97,89.89,89.95,22560.0,67.1188,67.1711,67.1113,67.1561,22560.0
2015-06-18 11:25:00,89.94,90.0,89.92,89.97,29189.0,67.1487,67.1935,67.1337,67.1711,29189.0
2015-06-18 11:30:00,89.95,90.09,89.95,90.08,28056.0,67.1561,67.2607,67.1561,67.2532,28056.0
2015-06-18 11:35:00,90.07,90.11,89.97,90.06,27632.0,67.2457,67.2756,67.1711,67.2383,27632.0
2015-06-18 11:40:00,90.07,90.1,90.03,90.08,68618.0,67.2457,67.2681,67.2159,67.2532,68618.0
2015-06-18 11:45:00,90.09,90.13,90.0,90.0,26770.0,67.2607,67.2905,67.1935,67.1935,26770.0
2015-06-18 11:50:00,89.99,90.0,89.77,89.84,18541.0,67.186,67.1935,67.0217,67.074,18541.0
2015-06-18 11:55:00,89.84,89.84,89.68,89.72,21590.0,67.074,67.074,66.9546,66.9844,21590.0
2015-06-18 12:00:00,89.73,89.77,89.7,89.72,32912.0,66.9919,67.0217,66.9695,66.9844,32912.0
2015-06-18 12:05:00,89.72,89.75,89.64,89.67,54051.0,66.9844,67.0068,66.9247,66.9471,54051.0
2015-06-18 12:10:00,89.68,89.76,89.62,89.63,18378.0,66.9546,67.0143,66.9098,66.9172,18378.0
2015-06-18 12:15:00,89.63,89.63,89.53,89.57,20472.0,66.9172,66.9172,66.8426,66.8724,20472.0
2015-06-18 12:20:00,89.57,89.7,89.49,89.68,69103.0,66.8724,66.9695,66.8127,66.9546,69103.0
2015-06-18 12:25:00,89.71,89.71,89.56,89.61,27386.0,66.977,66.977,66.865,66.9023,27386.0
2015-06-18 12:30:00,89.61,89.86,89.6,89.82,41380.0,66.9023,67.0889,66.8948,67.0591,41380.0
2015-06-18 12:35:00,89.84,89.91,89.76,89.83,24094.0,67.074,67.1263,67.0143,67.0665,24094.0
2015-06-18 12:40:00,89.81,89.84,89.72,89.76,23846.0,67.0516,67.074,66.9844,67.0143,23846.0
2015-06-18 12:45:00,89.76,89.78,89.7,89.7,11850.0,67.0143,67.0292,66.9695,66.9695,11850.0
2015-06-18 12:50:00,89.71,89.77,89.7,89.71,19878.0,66.977,67.0217,66.9695,66.977,19878.0
2015-06-18 12:55:00,89.7,89.72,89.65,89.66,81019.0,66.9695,66.9844,66.9322,66.9396,81019.0
2015-06-18 13:00:00,89.65,89.74,89.65,89.69,18556.0,66.9322,66.9993,66.9322,66.962,18556.0
2015-06-18 13:05:00,89.67,89.7,89.51,89.52,60234.0,66.9471,66.9695,66.8276,66.8351,60234.0
2015-06-18 13:10:00,89.51,89.61,89.49,89.51,109901.0,66.8276,66.9023,66.8127,66.8276,109901.0
2015-06-18 13:15:00,89.51,89.59,89.43,89.56,118954.0,66.8276,66.8874,66.7679,66.865,118954.0
2015-06-18 13:20:00,89.56,89.58,89.32,89.35,29719.0,66.865,66.8799,66.6858,66.7082,29719.0
2015-06-18 13:25:00,89.35,89.35,89.25,89.25,16634.0,66.7082,66.7082,66.6335,66.6335,16634.0
2015-06-18 13:30:00,89.25,89.25,89.13,89.16,28193.0,66.6335,66.6335,66.5439,66.5663,28193.0
2015-06-18 13:35:00,89.15,89.23,89.14,89.19,24097.0,66.5589,66.6186,66.5514,66.5887,24097.0
2015-06-18 13:40:00,89.2,89.29,89.18,89.28,17176.0,66.5962,66.6634,66.5813,66.6559,17176.0
2015-06-18 13:45:00,89.27,89.3,89.16,89.16,33324.0,66.6485,66.6708,66.5663,66.5663,33324.0
2015-06-18 13:50:00,89.16,89.27,89.15,89.22,33650.0,66.5663,66.6485,66.5589,66.6111,33650.0
2015-06-18 13:55:00,89.22,89.22,89.15,89.21,34156.0,66.6111,66.6111,66.5589,66.6037,34156.0
2015-06-18 14:00:00,89.21,89.23,89.15,89.22,29833.0,66.6037,66.6186,66.5589,66.6111,29833.0
2015-06-18 14:05:00,89.21,89.24,89.08,89.2,39468.0,66.6037,66.6261,66.5066,66.5962,39468.0
2015-06-18 14:10:00,89.21,89.21,89.08,89.1,18708.0,66.6037,66.6037,66.5066,66.5215,18708.0
2015-06-18 14:15:00,89.1,89.1,88.98,89.04,50685.0,66.5215,66.5215,66.4319,66.4767,50685.0
2015-06-18 14:20:00,89.04,89.25,89.04,89.2,20097.0,66.4767,66.6335,66.4767,66.5962,20097.0
2015-06-18 14:25:00,89.21,89.25,89.14,89.18,26709.0,66.6037,66.6335,66.5514,66.5813,26709.0
2015-06-18 14:30:00,89.17,89.26,89.17,89.23,20264.0,66.5738,66.641,66.5738,66.6186,20264.0
2015-06-18 14:35:00,89.23,89.26,89.17,89.26,13598.0,66.6186,66.641,66.5738,66.641,13598.0
2015-06-18 14:40:00,89.26,89.32,89.25,89.31,19905.0,66.641,66.6858,66.6335,66.6783,19905.0
2015-06-18 14:45:00,89.31,89.32,89.2,89.27,17443.0,66.6783,66.6858,66.5962,66.6485,17443.0
2015-06-18 14:50:00,89.28,89.29,89.19,89.2,19824.0,66.6559,66.6634,66.5887,66.5962,19824.0
2015-06-18 14:55:00,89.21,89.21,89.04,89.06,29573.0,66.6037,66.6037,66.4767,66.4917,29573.0
2015-06-18 15:00:00,89.06,89.09,88.97,89.0,34995.0,66.4917,66.5141,66.4245,66.4469,34995.0
2015-06-18 15:05:00,89.0,89.02,88.83,88.89,49867.0,66.4469,66.4618,66.3199,66.3647,49867.0
2015-06-18 15:10:00,88.89,88.94,88.67,88.68,55165.0,66.3647,66.4021,66.2005,66.208,55165.0
2015-06-18 15:15:00,88.68,88.7,88.59,88.61,49387.0,66.208,66.2229,66.1408,66.1557,49387.0
2015-06-18 15:20:00,88.6,88.65,88.54,88.65,41304.0,66.1482,66.1856,66.1034,66.1856,41304.0
2015-06-18 15:25:00,88.64,88.88,88.64,88.88,45556.0,66.1781,66.3573,66.1781,66.3573,45556.0
2015-06-18 15:30:00,88.88,88.97,88.78,88.8,37687.0,66.3573,66.4245,66.2826,66.2976,37687.0
2015-06-18 15:35:00,88.8,88.83,88.7,88.72,50185.0,66.2976,66.3199,66.2229,66.2378,50185.0
2015-06-18 15:40:00,88.73,88.77,88.66,88.71,62595.0,66.2453,66.2752,66.193,66.2304,62595.0
2015-06-18 15:45:00,88.73,88.82,88.71,88.78,57013.0,66.2453,66.3125,66.2304,66.2826,57013.0
2015-06-18 15:50:00,88.76,88.83,88.76,88.79,64481.0,66.2677,66.3199,66.2677,66.2901,64481.0
2015-06-18 15:55:00,88.79,88.85,88.78,88.78,142019.0,66.2901,66.3349,66.2826,66.2826,142019.0
2015-06-19 09:30:00,88.29,88.55,88.24,88.53,49371.0,65.9168,66.1109,65.8795,66.096,49371.0
2015-06-19 09:35:00,88.53,89.04,88.5,88.89,545840.0,66.096,66.4767,66.0736,66.3647,545840.0
2015-06-19 09:40:00,88.87,89.06,88.77,89.06,41826.0,66.3498,66.4917,66.2752,66.4917,41826.0
2015-06-19 09:45:00,89.08,89.1,88.79,88.88,53076.0,66.5066,66.5215,66.2901,66.3573,53076.0
2015-06-19 09:50:00,88.88,89.07,88.86,89.01,31003.0,66.3573,66.4991,66.3423,66.4543,31003.0
2015-06-19 09:55:00,89.01,89.12,88.84,88.86,32920.0,66.4543,66.5365,66.3274,66.3423,32920.0
2015-06-19 10:00:00,88.85,89.11,88.83,89.03,32475.0,66.3349,66.529,66.3199,66.4693,32475.0
2015-06-19 10:05:00,89.02,89.04,88.85,88.86,27661.0,66.4618,66.4767,66.3349,66.3423,27661.0
2015-06-19 10:10:00,88.85,88.91,88.68,88.73,45069.0,66.3349,66.3797,66.208,66.2453,45069.0
2015-06-19 10:15:00,88.72,88.74,88.56,88.63,29270.0,66.2378,66.2528,66.1184,66.1706,29270.0
2015-06-19 10:20:00,88.64,88.8,88.6,88.74,28385.0,66.1781,66.2976,66.1482,66.2528,28385.0
2015-06-19 10:25:00,88.73,88.8,88.68,88.75,24853.0,66.2453,66.2976,66.208,66.2602,24853.0
2015-06-19 10:30:00,88.77,88.82,88.69,88.69,13359.0,66.2752,66.3125,66.2154,66.2154,13359.0
2015-06-19 10:35:00,88.68,88.75,88.63,88.64,18950.0,66.208,66.2602,66.1706,66.1781,18950.0
2015-06-19 10:40:00,88.65,88.68,88.53,88.6,26471.0,66.1856,66.208,66.096,66.1482,26471.0
2015-06-19 10:45:00,88.6,88.61,88.42,88.44,21036.0,66.1482,66.1557,66.0138,66.0288,21036.0
2015-06-19 10:50:00,88.44,88.47,88.41,88.47,61364.0,66.0288,66.0512,66.0064,66.0512,61364.0
2015-06-19 10:55:00,88.45,88.52,88.43,88.5,24127.0,66.0362,66.0885,66.0213,66.0736,24127.0
2015-06-19 11:00:00,88.5,88.58,88.48,88.55,27224.0,66.0736,66.1333,66.0586,66.1109,27224.0
2015-06-19 11:05:00,88.55,88.6,88.51,88.59,49284.0,66.1109,66.1482,66.081,66.1408,49284.0
2015-06-19 11:10:00,88.58,88.65,88.53,88.56,44653.0,66.1333,66.1856,66.096,66.1184,44653.0
2015-06-19 11:15:00,88.56,88.6,88.52,88.55,25821.0,66.1184,66.1482,66.0885,66.1109,25821.0
2015-06-19 11:20:00,88.53,88.75,88.53,88.68,29261.0,66.096,66.2602,66.096,66.208,29261.0
2015-06-19 11:25:00,88.7,88.7,88.6,88.68,45667.0,66.2229,66.2229,66.1482,66.208,45667.0
2015-06-19 11:30:00,88.67,88.71,88.66,88.7,12490.0,66.2005,66.2304,66.193,66.2229,12490.0
2015-06-19 11:35:00,88.71,88.72,88.59,88.59,13742.0,66.2304,66.2378,66.1408,66.1408,13742.0
2015-06-19 11:40:00,88.59,88.63,88.57,88.59,14526.0,66.1408,66.1706,66.1258,66.1408,14526.0
2015-06-19 11:45:00,88.58,88.58,88.51,88.54,11577.0,66.1333,66.1333,66.081,66.1034,11577.0
2015-06-19 11:50:00,88.55,88.55,88.47,88.54,17536.0,66.1109,66.1109,66.0512,66.1034,17536.0
2015-06-19 11:55:00,88.53,88.54,88.47,88.47,18151.0,66.096,66.1034,66.0512,66.0512,18151.0
2015-06-19 12:00:00,88.48,88.55,88.46,88.51,15235.0,66.0586,66.1109,66.0437,66.081,15235.0
2015-06-19 12:05:00,88.51,88.53,88.36,88.38,28518.0,66.081,66.096,65.969,65.984,28518.0
2015-06-19 12:10:00,88.38,88.46,88.36,88.43,18603.0,65.984,66.0437,65.969,66.0213,18603.0
2015-06-19 12:15:00,88.44,88.44,88.35,88.35,11619.0,66.0288,66.0288,65.9616,65.9616,11619.0
2015-06-19 12:20:00,88.36,88.45,88.33,88.42,40546.0,65.969,66.0362,65.9467,66.0138,40546.0
2015-06-19 12:25:00,88.42,88.45,88.4,88.44,31825.0,66.0138,66.0362,65.9989,66.0288,31825.0
2015-06-19 12:30:00,88.43,88.5,88.42,88.49,13601.0,66.0213,66.0736,66.0138,66.0661,13601.0
2015-06-19 12:35:00,88.48,88.53,88.44,88.49,18355.0,66.0586,66.096,66.0288,66.0661,18355.0
2015-06-19 12:40:00,88.49,88.59,88.49,88.54,11698.0,66.0661,66.1408,66.0661,66.1034,11698.0
2015-06-19 12:45:00,88.54,88.57,88.5,88.54,12961.0,66.1034,66.1258,66.0736,66.1034,12961.0
2015-06-19 12:50:00,88.53,88.53,88.49,88.51,7370.0,66.096,66.096,66.0661,66.081,7370.0
2015-06-19 12:55:00,88.51,88.52,88.45,88.5,17089.0,66.081,66.0885,66.0362,66.0736,17089.0
2015-06-19 13:00:00,88.52,88.55,88.46,88.46,21315.0,66.0885,66.1109,66.0437,66.0437,21315.0
2015-06-19 13:05:00,88.46,88.48,88.4,88.42,21185.0,66.0437,66.0586,65.9989,66.0138,21185.0
2015-06-19 13:10:00,88.42,88.51,88.41,88.47,15237.0,66.0138,66.081,66.0064,66.0512,15237.0
2015-06-19 13:15:00,88.47,88.49,88.29,88.3,33399.0,66.0512,66.0661,65.9168,65.9243,33399.0
2015-06-19 13:20:00,88.31,88.33,88.25,88.31,6133.0,65.9317,65.9467,65.8869,65.9317,6133.0
2015-06-19 13:25:00,88.33,88.35,88.26,88.28,9412.0,65.9467,65.9616,65.8944,65.9093,9412.0
2015-06-19 13:30:00,88.26,88.32,88.25,88.3,20286.0,65.8944,65.9392,65.8869,65.9243,20286.0
2015-06-19 13:35:00,88.27,88.38,88.27,88.34,13253.0,65.9019,65.984,65.9019,65.9541,13253.0
2015-06-19 13:40:00,88.34,88.45,88.31,88.44,22273.0,65.9541,66.0362,65.9317,66.0288,22273.0
2015-06-19 13:45:00,88.43,88.47,88.39,88.46,21111.0,66.0213,66.0512,65.9914,66.0437,21111.0
2015-06-19 13:50:00,88.47,88.49,88.43,88.48,15052.0,66.0512,66.0661,66.0213,66.0586,15052.0
2015-06-19 13:55:00,88.48,88.52,88.44,88.44,10931.0,66.0586,66.0885,66.0288,66.0288,10931.0
2015-06-19 14:00:00,88.45,88.48,88.42,88.43,15238.0,66.0362,66.0586,66.0138,66.0213,15238.0
2015-06-19 14:05:00,88.43,88.48,88.38,88.48,23713.0,66.0213,66.0586,65.984,66.0586,23713.0
2015-06-19 14:10:00,88.5,88.53,88.5,88.52,18979.0,66.0736,66.096,66.0736,66.0885,18979.0
2015-06-19 14:15:00,88.51,88.57,88.51,88.56,24330.0,66.081,66.1258,66.081,66.1184,24330.0
2015-06-19 14:20:00,88.56,88.59,88.45,88.47,20774.0,66.1184,66.1408,66.0362,66.0512,20774.0
2015-06-19 14:25:00,88.48,88.58,88.45,88.56,14571.0,66.0586,66.1333,66.0362,66.1184,14571.0
2015-06-19 14:30:00,88.55,88.56,88.45,88.48,22287.0,66.1109,66.1184,66.0362,66.0586,22287.0
2015-06-19 14:35:00,88.49,88.52,88.4,88.43,17630.0,66.0661,66.0885,65.9989,66.0213,17630.0
2015-06-19 14:40:00,88.44,88.48,88.41,88.47,14031.0,66.0288,66.0586,66.0064,66.0512,14031.0
2015-06-19 14:45:00,88.47,88.49,88.32,88.33,16224.0,66.0512,66.0661,65.9392,65.9467,16224.0
2015-06-19 14:50:00,88.33,88.4,88.32,88.37,30869.0,65.9467,65.9989,65.9392,65.9765,30869.0
2015-06-19 14:55:00,88.37,88.41,88.32,88.35,16407.0,65.9765,66.0064,65.9392,65.9616,16407.0
2015-06-19 15:00:00,88.35,88.38,88.32,88.35,21996.0,65.9616,65.984,65.9392,65.9616,21996.0
2015-06-19 15:05:00,88.34,88.42,88.32,88.42,25029.0,65.9541,66.0138,65.9392,66.0138,25029.0
2015-06-19 15:10:00,88.42,88.5,88.42,88.49,48493.0,66.0138,66.0736,66.0138,66.0661,48493.0
2015-06-19 15:15:00,88.48,88.49,88.41,88.46,40411.0,66.0586,66.0661,66.0064,66.0437,40411.0
2015-06-19 15:20:00,88.46,88.47,88.37,88.4,25965.0,66.0437,66.0512,65.9765,65.9989,25965.0
2015-06-19 15:25:00,88.41,88.51,88.39,88.42,33943.0,66.0064,66.081,65.9914,66.0138,33943.0
2015-06-19 15:30:00,88.42,88.58,88.39,88.56,31624.0,66.0138,66.1333,65.9914,66.1184,31624.0
2015-06-19 15:35:00,88.57,88.58,88.51,88.56,39308.0,66.1258,66.1333,66.081,66.1184,39308.0
2015-06-19 15:40:00,88.57,88.65,88.56,88.64,85110.0,66.1258,66.1856,66.1184,66.1781,85110.0
2015-06-19 15:45:00,88.65,88.65,88.53,88.59,159587.0,66.1856,66.1856,66.096,66.1408,159587.0
2015-06-19 15:50:00,88.59,88.6,88.44,88.44,160375.0,66.1408,66.1482,66.0288,66.0288,160375.0
2015-06-19 15:55:00,88.44,88.45,88.27,88.27,411170.0,66.0288,66.0362,65.9019,65.9019,411170.0
2015-06-22 09:30:00,88.6,88.67,87.82,87.89,121977.0,66.1482,66.2005,65.5659,65.6182,121977.0
2015-06-22 09:35:00,87.86,87.94,87.66,87.85,42566.0,65.5958,65.6555,65.4464,65.5883,42566.0
2015-06-22 09:40:00,87.88,87.9,87.45,87.63,77382.0,65.6107,65.6256,65.2896,65.424,77382.0
2015-06-22 09:45:00,87.65,87.76,87.53,87.74,43204.0,65.439,65.5211,65.3494,65.5062,43204.0
2015-06-22 09:50:00,87.7,87.96,87.67,87.9,56113.0,65.4763,65.6704,65.4539,65.6256,56113.0
2015-06-22 09:55:00,87.91,88.05,87.81,88.05,28277.0,65.6331,65.7376,65.5584,65.7376,28277.0
2015-06-22 10:00:00,88.04,88.1,87.84,87.93,35375.0,65.7301,65.7749,65.5808,65.648,35375.0
2015-06-22 10:05:00,87.94,88.1,87.84,87.84,44244.0,65.6555,65.7749,65.5808,65.5808,44244.0
2015-06-22 10:10:00,87.86,87.9,87.77,87.84,37315.0,65.5958,65.6256,65.5286,65.5808,37315.0
2015-06-22 10:15:00,87.85,87.91,87.7,87.74,38223.0,65.5883,65.6331,65.4763,65.5062,38223.0
2015-06-22 10:20:00,87.75,87.75,87.63,87.64,30437.0,65.5136,65.5136,65.424,65.4315,30437.0
2015-06-22 10:25:00,87.65,87.72,87.64,87.64,19279.0,65.439,65.4912,65.4315,65.4315,19279.0
2015-06-22 10:30:00,87.63,87.74,87.58,87.72,21169.0,65.424,65.5062,65.3867,65.4912,21169.0
2015-06-22 10:35:00,87.7,87.87,87.7,87.81,34837.0,65.4763,65.6032,65.4763,65.5584,34837.0
2015-06-22 10:40:00,87.84,88.0,87.81,87.94,42383.0,65.5808,65.7003,65.5584,65.6555,42383.0
2015-06-22 10:45:00,87.98,88.02,87.87,87.96,27666.0,65.6853,65.7152,65.6032,65.6704,27666.0
2015-06-22 10:50:00,87.95,88.03,87.84,87.84,21583.0,65.6629,65.7227,65.5808,65.5808,21583.0
2015-06-22 10:55:00,87.82,87.93,87.8,87.89,11598.0,65.5659,65.648,65.551,65.6182,11598.0
2015-06-22 11:00:00,87.89,87.91,87.79,87.88,36049.0,65.6182,65.6331,65.5435,65.6107,36049.0
2015-06-22 11:05:00,87.87,87.94,87.81,87.86,17154.0,65.6032,65.6555,65.5584,65.5958,17154.0
2015-06-22 11:10:00,87.85,87.95,87.83,87.93,17329.0,65.5883,65.6629,65.5734,65.648,17329.0
2015-06-22 11:15:00,87.93,88.04,87.91,88.03,22360.0,65.648,65.7301,65.6331,65.7227,22360.0
2015-06-22 11:20:00,88.02,88.04,87.91,87.93,22741.0,65.7152,65.7301,65.6331,65.648,22741.0
2015-06-22 11:25:00,87.92,87.99,87.91,87.97,22220.0,65.6405,65.6928,65.6331,65.6779,22220.0
2015-06-22 11:30:00,87.95,87.96,87.83,87.86,19025.0,65.6629,65.6704,65.5734,65.5958,19025.0
2015-06-22 11:35:00,87.86,87.98,87.86,87.9,28045.0,65.5958,65.6853,65.5958,65.6256,28045.0
2015-06-22 11:40:00,87.91,87.97,87.84,87.9,16625.0,65.6331,65.6779,65.5808,65.6256,16625.0
2015-06-22 11:45:00,87.92,88.0,87.87,87.98,19180.0,65.6405,65.7003,65.6032,65.6853,19180.0
2015-06-22 11:50:00,87.97,88.06,87.97,88.02,11734.0,65.6779,65.7451,65.6779,65.7152,11734.0
2015-06-22 11:55:00,88.01,88.08,87.98,87.98,16385.0,65.7077,65.76,65.6853,65.6853,16385.0
2015-06-22 12:00:00,88.0,88.1,87.95,88.02,16986.0,65.7003,65.7749,65.6629,65.7152,16986.0
2015-06-22 12:05:00,88.02,88.02,87.91,87.92,12348.0,65.7152,65.7152,65.6331,65.6405,12348.0
2015-06-22 12:10:00,87.94,88.05,87.88,87.9,16385.0,65.6555,65.7376,65.6107,65.6256,16385.0
2015-06-22 12:15:00,87.91,87.99,87.9,87.92,10876.0,65.6331,65.6928,65.6256,65.6405,10876.0
2015-06-22 12:20:00,87.92,87.97,87.81,87.84,26781.0,65.6405,65.6779,65.5584,65.5808,26781.0
2015-06-22 12:25:00,87.82,87.88,87.75,87.86,13357.0,65.5659,65.6107,65.5136,65.5958,13357.0
2015-06-22 12:30:00,87.84,87.89,87.81,87.87,13045.0,65.5808,65.6182,65.5584,65.6032,13045.0
2015-06-22 12:35:00,87.88,87.98,87.88,87.94,13041.0,65.6107,65.6853,65.6107,65.6555,13041.0
2015-06-22 12:40:00,87.96,88.04,87.96,88.04,14320.0,65.6704,65.7301,65.6704,65.7301,14320.0
2015-06-22 12:45:00,88.03,88.19,88.01,88.19,20191.0,65.7227,65.8421,65.7077,65.8421,20191.0
2015-06-22 12:50:00,88.18,88.39,88.16,88.3,20925.0,65.8347,65.9914,65.8197,65.9243,20925.0
2015-06-22 12:55:00,88.32,88.33,88.26,88.31,16623.0,65.9392,65.9467,65.8944,65.9317,16623.0
2015-06-22 13:00:00,88.3,88.32,88.23,88.27,13060.0,65.9243,65.9392,65.872,65.9019,13060.0
2015-06-22 13:05:00,88.26,88.44,88.26,88.42,20683.0,65.8944,66.0288,65.8944,66.0138,20683.0
2015-06-22 13:10:00,88.42,88.43,88.26,88.26,16027.0,66.0138,66.0213,65.8944,65.8944,16027.0
2015-06-22 13:15:00,88.26,88.28,88.13,88.14,32478.0,65.8944,65.9093,65.7973,65.8048,32478.0
2015-06-22 13:20:00,88.13,88.2,88.11,88.18,41782.0,65.7973,65.8496,65.7824,65.8347,41782.0
2015-06-22 13:25:00,88.19,88.24,88.18,88.21,10560.0,65.8421,65.8795,65.8347,65.8571,10560.0
2015-06-22 13:30:00,88.22,88.35,88.22,88.3,16948.0,65.8645,65.9616,65.8645,65.9243,16948.0
2015-06-22 13:35:00,88.31,88.31,88.2,88.22,14550.0,65.9317,65.9317,65.8496,65.8645,14550.0
2015-06-22 13:40:00,88.23,88.32,88.2,88.2,13032.0,65.872,65.9392,65.8496,65.8496,13032.0
2015-06-22 13:45:00,88.2,88.32,88.18,88.22,15831.0,65.8496,65.9392,65.8347,65.8645,15831.0
2015-06-22 13:50:00,88.21,88.29,88.21,88.27,13633.0,65.8571,65.9168,65.8571,65.9019,13633.0
2015-06-22 13:55:00,88.24,88.27,88.19,88.25,12972.0,65.8795,65.9019,65.8421,65.8869,12972.0
2015-06-22 14:00:00,88.25,88.34,88.21,88.29,11096.0,65.8869,65.9541,65.8571,65.9168,11096.0
2015-06-22 14:05:00,88.31,88.33,88.25,88.25,10675.0,65.9317,65.9467,65.8869,65.8869,10675.0
2015-06-22 14:10:00,88.25,88.27,88.21,88.22,12748.0,65.8869,65.9019,65.8571,65.8645,12748.0
2015-06-22 14:15:00,88.22,88.46,88.22,88.39,21087.0,65.8645,66.0437,65.8645,65.9914,21087.0
2015-06-22 14:20:00,88.41,88.43,88.31,88.33,10770.0,66.0064,66.0213,65.9317,65.9467,10770.0
2015-06-22 14:25:00,88.33,88.34,88.21,88.28,35026.0,65.9467,65.9541,65.8571,65.9093,35026.0
2015-06-22 14:30:00,88.29,88.4,88.27,88.37,16047.0,65.9168,65.9989,65.9019,65.9765,16047.0
2015-06-22 14:35:00,88.39,88.41,88.26,88.28,18361.0,65.9914,66.0064,65.8944,65.9093,18361.0
2015-06-22 14:40:00,88.28,88.29,88.19,88.21,12427.0,65.9093,65.9168,65.8421,65.8571,12427.0
2015-06-22 14:45:00,88.24,88.34,88.21,88.3,16716.0,65.8795,65.9541,65.8571,65.9243,16716.0
2015-06-22 14:50:00,88.29,88.47,88.29,88.45,24621.0,65.9168,66.0512,65.9168,66.0362,24621.0
2015-06-22 14:55:00,88.45,88.52,88.43,88.45,36091.0,66.0362,66.0885,66.0213,66.0362,36091.0
2015-06-22 15:00:00,88.46,88.51,88.39,88.39,23635.0,66.0437,66.081,65.9914,65.9914,23635.0
2015-06-22 15:05:00,88.4,88.41,88.3,88.39,38837.0,65.9989,66.0064,65.9243,65.9914,38837.0
2015-06-22 15:10:00,88.39,88.44,88.32,88.37,33510.0,65.9914,66.0288,65.9392,65.9765,33510.0
2015-06-22 15:15:00,88.36,88.42,88.31,88.37,60149.0,65.969,66.0138,65.9317,65.9765,60149.0
2015-06-22 15:20:00,88.36,88.39,88.34,88.37,29229.0,65.969,65.9914,65.9541,65.9765,29229.0
2015-06-22 15:25:00,88.37,88.38,88.25,88.27,44199.0,65.9765,65.984,65.8869,65.9019,44199.0
2015-06-22 15:30:00,88.27,88.38,88.25,88.29,50195.0,65.9019,65.984,65.8869,65.9168,50195.0
2015-06-22 15:35:00,88.29,88.31,88.22,88.24,54633.0,65.9168,65.9317,65.8645,65.8795,54633.0
2015-06-22 15:40:00,88.25,88.33,88.2,88.26,57842.0,65.8869,65.9467,65.8496,65.8944,57842.0
2015-06-22 15:45:00,88.25,88.26,88.08,88.12,100057.0,65.8869,65.8944,65.76,65.7899,100057.0
2015-06-22 15:50:00,88.12,88.17,88.08,88.09,76772.0,65.7899,65.8272,65.76,65.7675,76772.0
2015-06-22 15:55:00,88.09,88.09,88.0,88.08,199501.0,65.7675,65.7675,65.7003,65.76,199501.0
2015-06-23 09:30:00,88.28,88.8,88.1,88.24,109961.0,65.9093,66.2976,65.7749,65.8795,109961.0
2015-06-23 09:35:00,88.23,88.36,88.15,88.2,26049.0,65.872,65.969,65.8123,65.8496,26049.0
2015-06-23 09:40:00,88.2,88.31,88.08,88.31,21209.0,65.8496,65.9317,65.76,65.9317,21209.0
2015-06-23 09:45:00,88.31,88.46,88.26,88.4,53121.0,65.9317,66.0437,65.8944,65.9989,53121.0
2015-06-23 09:50:00,88.36,88.45,88.15,88.25,39044.0,65.969,66.0362,65.8123,65.8869,39044.0
2015-06-23 09:55:00,88.26,88.38,88.24,88.36,45784.0,65.8944,65.984,65.8795,65.969,45784.0
2015-06-23 10:00:00,88.34,88.48,88.32,88.48,54132.0,65.9541,66.0586,65.9392,66.0586,54132.0
2015-06-23 10:05:00,88.48,88.52,88.37,88.37,47297.0,66.0586,66.0885,65.9765,65.9765,47297.0
2015-06-23 10:10:00,88.37,88.43,88.27,88.41,31284.0,65.9765,66.0213,65.9019,66.0064,31284.0
2015-06-23 10:15:00,88.4,88.46,88.3,88.3,59236.0,65.9989,66.0437,65.9243,65.9243,59236.0
2015-06-23 10:20:00,88.31,88.49,88.3,88.46,76448.0,65.9317,66.0661,65.9243,66.0437,76448.0
2015-06-23 10:25:00,88.47,88.47,88.42,88.46,86565.0,66.0512,66.0512,66.0138,66.0437,86565.0
2015-06-23 10:30:00,88.45,88.55,88.42,88.47,27438.0,66.0362,66.1109,66.0138,66.0512,27438.0
2015-06-23 10:35:00,88.47,88.54,88.33,88.33,30494.0,66.0512,66.1034,65.9467,65.9467,30494.0
2015-06-23 10:40:00,88.34,88.4,88.29,88.29,14911.0,65.9541,65.9989,65.9168,65.9168,14911.0
2015-06-23 10:45:00,88.29,88.4,88.24,88.27,17947.0,65.9168,65.9989,65.8795,65.9019,17947.0
2015-06-23 10:50:00,88.27,88.27,88.15,88.24,29368.0,65.9019,65.9019,65.8123,65.8795,29368.0
2015-06-23 10:55:00,88.24,88.26,88.17,88.2,32765.0,65.8795,65.8944,65.8272,65.8496,32765.0
2015-06-23 11:00:00,88.19,88.24,88.15,88.17,33121.0,65.8421,65.8795,65.8123,65.8272,33121.0
2015-06-23 11:05:00,88.19,88.28,88.16,88.21,25939.0,65.8421,65.9093,65.8197,65.8571,25939.0
2015-06-23 11:10:00,88.2,88.24,88.07,88.07,84683.0,65.8496,65.8795,65.7525,65.7525,84683.0
2015-06-23 11:15:00,88.08,88.16,88.02,88.05,41489.0,65.76,65.8197,65.7152,65.7376,41489.0
2015-06-23 11:20:00,88.06,88.07,87.94,87.94,34035.0,65.7451,65.7525,65.6555,65.6555,34035.0
2015-06-23 11:25:00,87.94,87.95,87.84,87.86,15238.0,65.6555,65.6629,65.5808,65.5958,15238.0
2015-06-23 11:30:00,87.87,87.89,87.82,87.82,27938.0,65.6032,65.6182,65.5659,65.5659,27938.0
2015-06-23 11:35:00,87.81,87.88,87.74,87.78,50378.0,65.5584,65.6107,65.5062,65.536,50378.0
2015-06-23 11:40:00,87.79,87.86,87.77,87.84,19318.0,65.5435,65.5958,65.5286,65.5808,19318.0
2015-06-23 11:45:00,87.83,87.91,87.8,87.91,78312.0,65.5734,65.6331,65.551,65.6331,78312.0
2015-06-23 11:50:00,87.91,87.91,87.86,87.87,41471.0,65.6331,65.6331,65.5958,65.6032,41471.0
2015-06-23 11:55:00,87.89,87.93,87.83,87.86,69209.0,65.6182,65.648,65.5734,65.5958,69209.0
2015-06-23 12:00:00,87.87,87.9,87.77,87.83,32012.0,65.6032,65.6256,65.5286,65.5734,32012.0
2015-06-23 12:05:00,87.85,87.85,87.66,87.74,35860.0,65.5883,65.5883,65.4464,65.5062,35860.0
2015-06-23 12:10:00,87.76,87.79,87.69,87.78,34583.0,65.5211,65.5435,65.4688,65.536,34583.0
2015-06-23 12:15:00,87.78,87.91,87.78,87.91,97308.0,65.536,65.6331,65.536,65.6331,97308.0
2015-06-23 12:20:00,87.92,88.04,87.92,88.04,42259.0,65.6405,65.7301,65.6405,65.7301,42259.0
2015-06-23 12:25:00,88.05,88.17,88.03,88.03,38080.0,65.7376,65.8272,65.7227,65.7227,38080.0
2015-06-23 12:30:00,88.03,88.08,87.98,88.01,38077.0,65.7227,65.76,65.6853,65.7077,38077.0
2015-06-23 12:35:00,88.02,88.1,87.99,88.06,36582.0,65.7152,65.7749,65.6928,65.7451,36582.0
2015-06-23 12:40:00,88.05,88.21,88.03,88.19,35620.0,65.7376,65.8571,65.7227,65.8421,35620.0
2015-06-23 12:45:00,88.19,88.29,88.18,88.24,14297.0,65.8421,65.9168,65.8347,65.8795,14297.0
2015-06-23 12:50:00,88.23,88.23,88.16,88.16,13398.0,65.872,65.872,65.8197,65.8197,13398.0
2015-06-23 12:55:00,88.17,88.24,88.16,88.22,21056.0,65.8272,65.8795,65.8197,65.8645,21056.0
2015-06-23 13:00:00,88.22,88.24,88.15,88.22,10800.0,65.8645,65.8795,65.8123,65.8645,10800.0
2015-06-23 13:05:00,88.22,88.28,88.19,88.28,28120.0,65.8645,65.9093,65.8421,65.9093,28120.0
2015-06-23 13:10:00,88.28,88.33,88.26,88.33,20007.0,65.9093,65.9467,65.8944,65.9467,20007.0
2015-06-23 13:15:00,88.32,88.42,88.3,88.42,10323.0,65.9392,66.0138,65.9243,66.0138,10323.0
2015-06-23 13:20:00,88.42,88.48,88.39,88.47,29165.0,66.0138,66.0586,65.9914,66.0512,29165.0
2015-06-23 13:25:00,88.47,88.54,88.43,88.47,21848.0,66.0512,66.1034,66.0213,66.0512,21848.0
2015-06-23 13:30:00,88.47,88.62,88.43,88.6,17979.0,66.0512,66.1632,66.0213,66.1482,17979.0
2015-06-23 13:35:00,88.59,88.61,88.54,88.54,16144.0,66.1408,66.1557,66.1034,66.1034,16144.0
2015-06-23 13:40:00,88.55,88.6,88.52,88.52,11702.0,66.1109,66.1482,66.0885,66.0885,11702.0
2015-06-23 13:45:00,88.5,88.62,88.48,88.6,21052.0,66.0736,66.1632,66.0586,66.1482,21052.0
2015-06-23 13:50:00,88.6,88.6,88.43,88.43,16583.0,66.1482,66.1482,66.0213,66.0213,16583.0
2015-06-23 13:55:00,88.45,88.5,88.43,88.48,19660.0,66.0362,66.0736,66.0213,66.0586,19660.0
2015-06-23 14:00:00,88.47,88.48,88.32,88.33,15180.0,66.0512,66.0586,65.9392,65.9467,15180.0
2015-06-23 14:05:00,88.32,88.35,88.27,88.32,21954.0,65.9392,65.9616,65.9019,65.9392,21954.0
2015-06-23 14:10:00,88.33,88.42,88.32,88.38,27124.0,65.9467,66.0138,65.9392,65.984,27124.0
2015-06-23 14:15:00,88.37,88.47,88.37,88.44,15494.0,65.9765,66.0512,65.9765,66.0288,15494.0
2015-06-23 14:20:00,88.44,88.5,88.38,88.4,18542.0,66.0288,66.0736,65.984,65.9989,18542.0
2015-06-23 14:25:00,88.42,88.43,88.36,88.41,15404.0,66.0138,66.0213,65.969,66.0064,15404.0
2015-06-23 14:30:00,88.39,88.66,88.37,88.64,34682.0,65.9914,66.193,65.9765,66.1781,34682.0
2015-06-23 14:35:00,88.65,88.75,88.6,88.69,29652.0,66.1856,66.2602,66.1482,66.2154,29652.0
2015-06-23 14:40:00,88.69,88.75,88.68,88.73,21219.0,66.2154,66.2602,66.208,66.2453,21219.0
2015-06-23 14:45:00,88.74,88.79,88.73,88.75,23166.0,66.2528,66.2901,66.2453,66.2602,23166.0
2015-06-23 14:50:00,88.75,88.79,88.74,88.77,20500.0,66.2602,66.2901,66.2528,66.2752,20500.0
2015-06-23 14:55:00,88.78,88.79,88.74,88.78,27670.0,66.2826,66.2901,66.2528,66.2826,27670.0
2015-06-23 15:00:00,88.78,88.78,88.67,88.67,27246.0,66.2826,66.2826,66.2005,66.2005,27246.0
2015-06-23 15:05:00,88.67,88.67,88.59,88.61,29719.0,66.2005,66.2005,66.1408,66.1557,29719.0
2015-06-23 15:10:00,88.61,88.68,88.55,88.63,40971.0,66.1557,66.208,66.1109,66.1706,40971.0
2015-06-23 15:15:00,88.63,88.65,88.5,88.51,95998.0,66.1706,66.1856,66.0736,66.081,95998.0
2015-06-23 15:20:00,88.51,88.58,88.5,88.54,51313.0,66.081,66.1333,66.0736,66.1034,51313.0
2015-06-23 15:25:00,88.55,88.69,88.54,88.68,24240.0,66.1109,66.2154,66.1034,66.208,24240.0
2015-06-23 15:30:00,88.69,88.76,88.68,88.72,40195.0,66.2154,66.2677,66.208,66.2378,40195.0
2015-06-23 15:35:00,88.72,88.73,88.66,88.68,35938.0,66.2378,66.2453,66.193,66.208,35938.0
2015-06-23 15:40:00,88.69,88.71,88.67,88.69,34855.0,66.2154,66.2304,66.2005,66.2154,34855.0
2015-06-23 15:45:00,88.7,88.82,88.7,88.81,92633.0,66.2229,66.3125,66.2229,66.305,92633.0
2015-06-23 15:50:00,88.81,88.82,88.77,88.79,73325.0,66.305,66.3125,66.2752,66.2901,73325.0
2015-06-23 15:55:00,88.8,88.81,88.71,88.77,150309.0,66.2976,66.305,66.2304,66.2752,150309.0
2015-06-24 09:30:00,88.54,88.7,88.29,88.7,97394.0,66.1034,66.2229,65.9168,66.2229,97394.0
2015-06-24 09:35:00,88.7,88.79,88.6,88.79,34030.0,66.2229,66.2901,66.1482,66.2901,34030.0
2015-06-24 09:40:00,88.79,88.99,88.6,88.69,96772.0,66.2901,66.4394,66.1482,66.2154,96772.0
2015-06-24 09:45:00,88.71,88.84,88.64,88.72,69816.0,66.2304,66.3274,66.1781,66.2378,69816.0
2015-06-24 09:50:00,88.73,88.9,88.71,88.79,182471.0,66.2453,66.3722,66.2304,66.2901,182471.0
2015-06-24 09:55:00,88.79,88.81,88.53,88.55,57278.0,66.2901,66.305,66.096,66.1109,57278.0
2015-06-24 10:00:00,88.55,88.64,88.46,88.64,37956.0,66.1109,66.1781,66.0437,66.1781,37956.0
2015-06-24 10:05:00,88.63,88.68,88.39,88.5,63377.0,66.1706,66.208,65.9914,66.0736,63377.0
2015-06-24 10:10:00,88.5,88.66,88.49,88.6,35027.0,66.0736,66.193,66.0661,66.1482,35027.0
2015-06-24 10:15:00,88.59,88.79,88.57,88.78,32641.0,66.1408,66.2901,66.1258,66.2826,32641.0
2015-06-24 10:20:00,88.78,89.06,88.73,88.99,115236.0,66.2826,66.4917,66.2453,66.4394,115236.0
2015-06-24 10:25:00,88.95,89.07,88.88,89.0,58473.0,66.4095,66.4991,66.3573,66.4469,58473.0
2015-06-24 10:30:00,89.03,89.07,88.64,88.66,66072.0,66.4693,66.4991,66.1781,66.193,66072.0
2015-06-24 10:35:00,88.65,88.91,88.65,88.9,91502.0,66.1856,66.3797,66.1856,66.3722,91502.0
2015-06-24 10:40:00,88.92,88.97,88.87,88.94,32558.0,66.3871,66.4245,66.3498,66.4021,32558.0
2015-06-24 10:45:00,88.94,88.94,88.84,88.88,34228.0,66.4021,66.4021,66.3274,66.3573,34228.0
2015-06-24 10:50:00,88.89,88.93,88.82,88.86,37658.0,66.3647,66.3946,66.3125,66.3423,37658.0
2015-06-24 10:55:00,88.86,88.92,88.78,88.88,28935.0,66.3423,66.3871,66.2826,66.3573,28935.0
2015-06-24 11:00:00,88.88,88.89,88.78,88.82,67852.0,66.3573,66.3647,66.2826,66.3125,67852.0
2015-06-24 11:05:00,88.82,88.83,88.69,88.74,45962.0,66.3125,66.3199,66.2154,66.2528,45962.0
2015-06-24 11:10:00,88.75,88.87,88.74,88.79,46815.0,66.2602,66.3498,66.2528,66.2901,46815.0
2015-06-24 11:15:00,88.78,88.83,88.62,88.74,76837.0,66.2826,66.3199,66.1632,66.2528,76837.0
2015-06-24 11:20:00,88.75,88.75,88.6,88.63,31126.0,66.2602,66.2602,66.1482,66.1706,31126.0
2015-06-24 11:25:00,88.62,88.74,88.47,88.51,70273.0,66.1632,66.2528,66.0512,66.081,70273.0
2015-06-24 11:30:00,88.5,88.6,88.5,88.51,36304.0,66.0736,66.1482,66.0736,66.081,36304.0
2015-06-24 11:35:00,88.5,88.61,88.45,88.53,72034.0,66.0736,66.1557,66.0362,66.096,72034.0
2015-06-24 11:40:00,88.52,88.7,88.49,88.68,20676.0,66.0885,66.2229,66.0661,66.208,20676.0
2015-06-24 11:45:00,88.68,88.68,88.53,88.55,27568.0,66.208,66.208,66.096,66.1109,27568.0
2015-06-24 11:50:00,88.55,88.65,88.51,88.59,13892.0,66.1109,66.1856,66.081,66.1408,13892.0
2015-06-24 11:55:00,88.59,88.77,88.58,88.65,45469.0,66.1408,66.2752,66.1333,66.1856,45469.0
2015-06-24 12:00:00,88.6,88.66,88.49,88.5,18106.0,66.1482,66.193,66.0661,66.0736,18106.0
2015-06-24 12:05:00,88.5,88.51,88.37,88.37,18674.0,66.0736,66.081,65.9765,65.9765,18674.0
2015-06-24 12:10:00,88.37,88.47,88.3,88.3,32627.0,65.9765,66.0512,65.9243,65.9243,32627.0
2015-06-24 12:15:00,88.33,88.35,88.22,88.22,30141.0,65.9467,65.9616,65.8645,65.8645,30141.0
2015-06-24 12:20:00,88.19,88.19,88.13,88.15,35356.0,65.8421,65.8421,65.7973,65.8123,35356.0
2015-06-24 12:25:00,88.15,88.26,88.1,88.18,20690.0,65.8123,65.8944,65.7749,65.8347,20690.0
2015-06-24 12:30:00,88.18,88.32,88.15,88.23,20995.0,65.8347,65.9392,65.8123,65.872,20995.0
2015-06-24 12:35:00,88.22,88.34,88.2,88.3,13169.0,65.8645,65.9541,65.8496,65.9243,13169.0
2015-06-24 12:40:00,88.31,88.35,88.28,88.34,15925.0,65.9317,65.9616,65.9093,65.9541,15925.0
2015-06-24 12:45:00,88.33,88.4,88.3,88.3,17233.0,65.9467,65.9989,65.9243,65.9243,17233.0
2015-06-24 12:50:00,88.3,88.33,88.25,88.32,27521.0,65.9243,65.9467,65.8869,65.9392,27521.0
2015-06-24 12:55:00,88.31,88.39,88.26,88.39,15402.0,65.9317,65.9914,65.8944,65.9914,15402.0
2015-06-24 13:00:00,88.4,88.5,88.38,88.5,25769.0,65.9989,66.0736,65.984,66.0736,25769.0
2015-06-24 13:05:00,88.48,88.59,88.48,88.57,21769.0,66.0586,66.1408,66.0586,66.1258,21769.0
2015-06-24 13:10:00,88.56,88.64,88.56,88.59,31747.0,66.1184,66.1781,66.1184,66.1408,31747.0
2015-06-24 13:15:00,88.59,88.6,88.44,88.44,12898.0,66.1408,66.1482,66.0288,66.0288,12898.0
2015-06-24 13:20:00,88.44,88.49,88.41,88.42,24349.0,66.0288,66.0661,66.0064,66.0138,24349.0
2015-06-24 13:25:00,88.4,88.45,88.33,88.4,49610.0,65.9989,66.0362,65.9467,65.9989,49610.0
2015-06-24 13:30:00,88.42,88.42,88.35,88.39,26964.0,66.0138,66.0138,65.9616,65.9914,26964.0
2015-06-24 13:35:00,88.4,88.41,88.35,88.37,40523.0,65.9989,66.0064,65.9616,65.9765,40523.0
2015-06-24 13:40:00,88.36,88.38,88.26,88.3,19393.0,65.969,65.984,65.8944,65.9243,19393.0
2015-06-24 13:45:00,88.3,88.42,88.26,88.42,39660.0,65.9243,66.0138,65.8944,66.0138,39660.0
2015-06-24 13:50:00,88.42,88.49,88.39,88.44,16872.0,66.0138,66.0661,65.9914,66.0288,16872.0
2015-06-24 13:55:00,88.44,88.48,88.39,88.42,17394.0,66.0288,66.0586,65.9914,66.0138,17394.0
2015-06-24 14:00:00,88.43,88.5,88.38,88.41,36947.0,66.0213,66.0736,65.984,66.0064,36947.0
2015-06-24 14:05:00,88.42,88.42,88.29,88.3,46159.0,66.0138,66.0138,65.9168,65.9243,46159.0
2015-06-24 14:10:00,88.3,88.32,88.27,88.27,17898.0,65.9243,65.9392,65.9019,65.9019,17898.0
2015-06-24 14:15:00,88.29,88.29,88.16,88.17,22186.0,65.9168,65.9168,65.8197,65.8272,22186.0
2015-06-24 14:20:00,88.16,88.34,88.16,88.34,24920.0,65.8197,65.9541,65.8197,65.9541,24920.0
2015-06-24 14:25:00,88.34,88.42,88.33,88.38,27652.0,65.9541,66.0138,65.9467,65.984,27652.0
2015-06-24 14:30:00,88.37,88.39,88.33,88.39,16349.0,65.9765,65.9914,65.9467,65.9914,16349.0
2015-06-24 14:35:00,88.39,88.43,88.37,88.37,22618.0,65.9914,66.0213,65.9765,65.9765,22618.0
2015-06-24 14:40:00,88.37,88.41,88.36,88.36,18618.0,65.9765,66.0064,65.969,65.969,18618.0
2015-06-24 14:45:00,88.36,88.39,88.35,88.36,21837.0,65.969,65.9914,65.9616,65.969,21837.0
2015-06-24 14:50:00,88.36,88.38,88.33,88.35,43551.0,65.969,65.984,65.9467,65.9616,43551.0
2015-06-24 14:55:00,88.34,88.37,88.32,88.35,47384.0,65.9541,65.9765,65.9392,65.9616,47384.0
2015-06-24 15:00:00,88.34,88.4,88.33,88.38,33878.0,65.9541,65.9989,65.9467,65.984,33878.0
2015-06-24 15:05:00,88.39,88.43,88.34,88.36,25720.0,65.9914,66.0213,65.9541,65.969,25720.0
2015-06-24 15:10:00,88.36,88.38,88.33,88.36,40088.0,65.969,65.984,65.9467,65.969,40088.0
2015-06-24 15:15:00,88.36,88.45,88.36,88.39,38011.0,65.969,66.0362,65.969,65.9914,38011.0
2015-06-24 15:20:00,88.39,88.44,88.37,88.42,34851.0,65.9914,66.0288,65.9765,66.0138,34851.0
2015-06-24 15:25:00,88.4,88.46,88.4,88.4,26238.0,65.9989,66.0437,65.9989,65.9989,26238.0
2015-06-24 15:30:00,88.41,88.46,88.39,88.46,44321.0,66.0064,66.0437,65.9914,66.0437,44321.0
2015-06-24 15:35:00,88.45,88.5,88.38,88.38,44043.0,66.0362,66.0736,65.984,65.984,44043.0
2015-06-24 15:40:00,88.39,88.4,88.36,88.39,42941.0,65.9914,65.9989,65.969,65.9914,42941.0
2015-06-24 15:45:00,88.4,88.43,88.33,88.33,80032.0,65.9989,66.0213,65.9467,65.9467,80032.0
2015-06-24 15:50:00,88.34,88.37,88.33,88.37,68400.0,65.9541,65.9765,65.9467,65.9765,68400.0
2015-06-24 15:55:00,88.37,88.39,88.3,88.3,170416.0,65.9765,65.9914,65.9243,65.9243,170416.0
2015-06-25 09:30:00,88.17,88.23,87.71,87.9,77316.0,65.8272,65.872,65.4838,65.6256,77316.0
2015-06-25 09:35:00,87.9,88.06,87.76,87.98,27493.0,65.6256,65.7451,65.5211,65.6853,27493.0
2015-06-25 09:40:00,87.97,88.07,87.79,87.99,19885.0,65.6779,65.7525,65.5435,65.6928,19885.0
2015-06-25 09:45:00,87.99,88.02,87.8,87.97,46209.0,65.6928,65.7152,65.551,65.6779,46209.0
2015-06-25 09:50:00,87.99,88.15,87.8,88.0,87994.0,65.6928,65.8123,65.551,65.7003,87994.0
2015-06-25 09:55:00,88.0,88.01,87.9,87.99,32304.0,65.7003,65.7077,65.6256,65.6928,32304.0
2015-06-25 10:00:00,87.98,88.02,87.74,87.74,25916.0,65.6853,65.7152,65.5062,65.5062,25916.0
2015-06-25 10:05:00,87.74,87.78,87.68,87.74,52959.0,65.5062,65.536,65.4614,65.5062,52959.0
2015-06-25 10:10:00,87.73,87.84,87.7,87.75,28221.0,65.4987,65.5808,65.4763,65.5136,28221.0
2015-06-25 10:15:00,87.75,87.77,87.62,87.7,26417.0,65.5136,65.5286,65.4166,65.4763,26417.0
2015-06-25 10:20:00,87.7,87.71,87.58,87.58,25415.0,65.4763,65.4838,65.3867,65.3867,25415.0
2015-06-25 10:25:00,87.57,87.68,87.55,87.66,47253.0,65.3792,65.4614,65.3643,65.4464,47253.0
2015-06-25 10:30:00,87.65,87.84,87.65,87.84,22748.0,65.439,65.5808,65.439,65.5808,22748.0
2015-06-25 10:35:00,87.86,87.91,87.81,87.82,45800.0,65.5958,65.6331,65.5584,65.5659,45800.0
2015-06-25 10:40:00,87.82,87.83,87.73,87.79,33346.0,65.5659,65.5734,65.4987,65.5435,33346.0
2015-06-25 10:45:00,87.79,87.87,87.76,87.82,40206.0,65.5435,65.6032,65.5211,65.5659,40206.0
2015-06-25 10:50:00,87.82,87.82,87.72,87.72,51629.0,65.5659,65.5659,65.4912,65.4912,51629.0
2015-06-25 10:55:00,87.72,87.75,87.69,87.73,31583.0,65.4912,65.5136,65.4688,65.4987,31583.0
2015-06-25 11:00:00,87.75,87.77,87.71,87.74,40080.0,65.5136,65.5286,65.4838,65.5062,40080.0
2015-06-25 11:05:00,87.73,87.74,87.6,87.63,34770.0,65.4987,65.5062,65.4016,65.424,34770.0
2015-06-25 11:10:00,87.62,87.77,87.61,87.71,29426.0,65.4166,65.5286,65.4091,65.4838,29426.0
2015-06-25 11:15:00,87.7,87.72,87.6,87.7,13032.0,65.4763,65.4912,65.4016,65.4763,13032.0
2015-06-25 11:20:00,87.7,87.71,87.59,87.59,15913.0,65.4763,65.4838,65.3942,65.3942,15913.0
2015-06-25 11:25:00,87.59,87.61,87.56,87.58,20529.0,65.3942,65.4091,65.3718,65.3867,20529.0
2015-06-25 11:30:00,87.59,87.59,87.45,87.49,70672.0,65.3942,65.3942,65.2896,65.3195,70672.0
2015-06-25 11:35:00,87.48,87.49,87.35,87.35,49011.0,65.312,65.3195,65.215,65.215,49011.0
2015-06-25 11:40:00,87.36,87.38,87.33,87.33,35817.0,65.2225,65.2374,65.2001,65.2001,35817.0
2015-06-25 11:45:00,87.34,87.37,87.3,87.32,48965.0,65.2075,65.2299,65.1777,65.1926,48965.0
2015-06-25 11:50:00,87.35,87.68,87.34,87.68,38099.0,65.215,65.4614,65.2075,65.4614,38099.0
2015-06-25 11:55:00,87.68,87.72,87.65,87.67,17918.0,65.4614,65.4912,65.439,65.4539,17918.0
2015-06-25 12:00:00,87.67,87.71,87.66,87.7,36011.0,65.4539,65.4838,65.4464,65.4763,36011.0
2015-06-25 12:05:00,87.69,87.71,87.66,87.7,25025.0,65.4688,65.4838,65.4464,65.4763,25025.0
2015-06-25 12:10:00,87.7,87.72,87.67,87.72,22136.0,65.4763,65.4912,65.4539,65.4912,22136.0
2015-06-25 12:15:00,87.72,87.87,87.7,87.87,26660.0,65.4912,65.6032,65.4763,65.6032,26660.0
2015-06-25 12:20:00,87.87,87.97,87.85,87.97,37970.0,65.6032,65.6779,65.5883,65.6779,37970.0
2015-06-25 12:25:00,87.96,87.97,87.85,87.85,38026.0,65.6704,65.6779,65.5883,65.5883,38026.0
2015-06-25 12:30:00,87.85,87.92,87.85,87.91,33970.0,65.5883,65.6405,65.5883,65.6331,33970.0
2015-06-25 12:35:00,87.9,87.94,87.82,87.83,40351.0,65.6256,65.6555,65.5659,65.5734,40351.0
2015-06-25 12:40:00,87.83,87.86,87.81,87.82,26998.0,65.5734,65.5958,65.5584,65.5659,26998.0
2015-06-25 12:45:00,87.82,87.87,87.81,87.86,26319.0,65.5659,65.6032,65.5584,65.5958,26319.0
2015-06-25 12:50:00,87.87,87.91,87.86,87.9,36311.0,65.6032,65.6331,65.5958,65.6256,36311.0
2015-06-25 12:55:00,87.89,87.97,87.88,87.96,22520.0,65.6182,65.6779,65.6107,65.6704,22520.0
2015-06-25 13:00:00,87.95,88.0,87.93,88.0,31491.0,65.6629,65.7003,65.648,65.7003,31491.0
2015-06-25 13:05:00,88.01,88.14,88.0,88.14,31676.0,65.7077,65.8048,65.7003,65.8048,31676.0
2015-06-25 13:10:00,88.15,88.18,88.07,88.08,41950.0,65.8123,65.8347,65.7525,65.76,41950.0
2015-06-25 13:15:00,88.08,88.18,88.08,88.17,29456.0,65.76,65.8347,65.76,65.8272,29456.0
2015-06-25 13:20:00,88.17,88.25,88.17,88.25,27691.0,65.8272,65.8869,65.8272,65.8869,27691.0
2015-06-25 13:25:00,88.26,88.27,88.11,88.12,23655.0,65.8944,65.9019,65.7824,65.7899,23655.0
2015-06-25 13:30:00,88.13,88.16,88.12,88.12,33514.0,65.7973,65.8197,65.7899,65.7899,33514.0
2015-06-25 13:35:00,88.12,88.14,88.1,88.12,19635.0,65.7899,65.8048,65.7749,65.7899,19635.0
2015-06-25 13:40:00,88.11,88.12,88.0,88.01,44491.0,65.7824,65.7899,65.7003,65.7077,44491.0
2015-06-25 13:45:00,88.0,88.01,87.97,88.01,52901.0,65.7003,65.7077,65.6779,65.7077,52901.0
2015-06-25 13:50:00,88.01,88.05,88.0,88.01,28936.0,65.7077,65.7376,65.7003,65.7077,28936.0
2015-06-25 13:55:00,88.02,88.05,87.97,87.97,29007.0,65.7152,65.7376,65.6779,65.6779,29007.0
2015-06-25 14:00:00,87.98,88.0,87.96,88.0,9151.0,65.6853,65.7003,65.6704,65.7003,9151.0
2015-06-25 14:05:00,88.0,88.01,87.87,87.9,46285.0,65.7003,65.7077,65.6032,65.6256,46285.0
2015-06-25 14:10:00,87.89,87.9,87.86,87.9,17588.0,65.6182,65.6256,65.5958,65.6256,17588.0
2015-06-25 14:15:00,87.89,87.93,87.88,87.91,16057.0,65.6182,65.648,65.6107,65.6331,16057.0
2015-06-25 14:20:00,87.91,87.97,87.89,87.97,26865.0,65.6331,65.6779,65.6182,65.6779,26865.0
2015-06-25 14:25:00,87.96,87.97,87.84,87.9,19390.0,65.6704,65.6779,65.5808,65.6256,19390.0
2015-06-25 14:30:00,87.9,87.9,87.82,87.83,19562.0,65.6256,65.6256,65.5659,65.5734,19562.0
2015-06-25 14:35:00,87.83,87.87,87.82,87.85,16749.0,65.5734,65.6032,65.5659,65.5883,16749.0
2015-06-25 14:40:00,87.84,87.88,87.84,87.84,28910.0,65.5808,65.6107,65.5808,65.5808,28910.0
2015-06-25 14:45:00,87.84,87.85,87.79,87.79,18506.0,65.5808,65.5883,65.5435,65.5435,18506.0
2015-06-25 14:50:00,87.79,87.79,87.66,87.67,34467.0,65.5435,65.5435,65.4464,65.4539,34467.0
2015-06-25 14:55:00,87.66,87.75,87.66,87.74,26029.0,65.4464,65.5136,65.4464,65.5062,26029.0
2015-06-25 15:00:00,87.72,87.8,87.71,87.72,73758.0,65.4912,65.551,65.4838,65.4912,73758.0
2015-06-25 15:05:00,87.73,87.77,87.71,87.71,106829.0,65.4987,65.5286,65.4838,65.4838,106829.0
2015-06-25 15:10:00,87.72,87.9,87.68,87.86,84274.0,65.4912,65.6256,65.4614,65.5958,84274.0
2015-06-25 15:15:00,87.86,87.88,87.83,87.84,66146.0,65.5958,65.6107,65.5734,65.5808,66146.0
2015-06-25 15:20:00,87.84,87.87,87.82,87.83,42428.0,65.5808,65.6032,65.5659,65.5734,42428.0
2015-06-25 15:25:00,87.84,87.91,87.83,87.91,55389.0,65.5808,65.6331,65.5734,65.6331,55389.0
2015-06-25 15:30:00,87.9,87.95,87.79,87.79,81502.0,65.6256,65.6629,65.5435,65.5435,81502.0
2015-06-25 15:35:00,87.8,87.82,87.77,87.78,72220.0,65.551,65.5659,65.5286,65.536,72220.0
2015-06-25 15:40:00,87.78,87.8,87.67,87.69,68106.0,65.536,65.551,65.4539,65.4688,68106.0
2015-06-25 15:45:00,87.69,87.78,87.65,87.78,87768.0,65.4688,65.536,65.439,65.536,87768.0
2015-06-25 15:50:00,87.78,87.82,87.77,87.81,82523.0,65.536,65.5659,65.5286,65.5584,82523.0
2015-06-25 15:55:00,87.81,87.82,87.65,87.65,182483.0,65.5584,65.5659,65.439,65.439,182483.0
2015-06-26 09:30:00,87.6,87.6,87.19,87.33,55551.0,65.4016,65.4016,65.0955,65.2001,55551.0
2015-06-26 09:35:00,87.3,87.41,87.26,87.34,22652.0,65.1777,65.2598,65.1478,65.2075,22652.0
2015-06-26 09:40:00,87.32,87.36,87.08,87.12,73375.0,65.1926,65.2225,65.0134,65.0433,73375.0
2015-06-26 09:45:00,87.09,87.31,87.09,87.28,50046.0,65.0209,65.1851,65.0209,65.1627,50046.0
2015-06-26 09:50:00,87.29,87.41,87.22,87.37,39465.0,65.1702,65.2598,65.1179,65.2299,39465.0
2015-06-26 09:55:00,87.38,87.54,87.32,87.46,37869.0,65.2374,65.3568,65.1926,65.2971,37869.0
2015-06-26 10:00:00,87.5,87.74,87.48,87.7,70265.0,65.327,65.5062,65.312,65.4763,70265.0
2015-06-26 10:05:00,87.69,87.79,87.66,87.75,36892.0,65.4688,65.5435,65.4464,65.5136,36892.0
2015-06-26 10:10:00,87.75,87.9,87.72,87.9,43663.0,65.5136,65.6256,65.4912,65.6256,43663.0
2015-06-26 10:15:00,87.89,87.89,87.71,87.71,49883.0,65.6182,65.6182,65.4838,65.4838,49883.0
2015-06-26 10:20:00,87.72,87.75,87.43,87.51,89704.0,65.4912,65.5136,65.2747,65.3344,89704.0
2015-06-26 10:25:00,87.51,87.56,87.45,87.56,19858.0,65.3344,65.3718,65.2896,65.3718,19858.0
2015-06-26 10:30:00,87.58,87.63,87.5,87.5,33993.0,65.3867,65.424,65.327,65.327,33993.0
2015-06-26 10:35:00,87.48,87.54,87.47,87.53,21340.0,65.312,65.3568,65.3046,65.3494,21340.0
2015-06-26 10:40:00,87.53,87.53,87.42,87.51,28820.0,65.3494,65.3494,65.2673,65.3344,28820.0
2015-06-26 10:45:00,87.5,87.71,87.47,87.63,47947.0,65.327,65.4838,65.3046,65.424,47947.0
2015-06-26 10:50:00,87.64,87.68,87.61,87.67,64302.0,65.4315,65.4614,65.4091,65.4539,64302.0
2015-06-26 10:55:00,87.67,87.7,87.64,87.65,58256.0,65.4539,65.4763,65.4315,65.439,58256.0
2015-06-26 11:00:00,87.65,87.73,87.65,87.7,46806.0,65.439,65.4987,65.439,65.4763,46806.0
2015-06-26 11:05:00,87.7,87.73,87.68,87.71,34679.0,65.4763,65.4987,65.4614,65.4838,34679.0
2015-06-26 11:10:00,87.71,87.76,87.69,87.73,36541.0,65.4838,65.5211,65.4688,65.4987,36541.0
2015-06-26 11:15:00,87.73,87.77,87.68,87.76,38524.0,65.4987,65.5286,65.4614,65.5211,38524.0
2015-06-26 11:20:00,87.77,87.83,87.76,87.8,27859.0,65.5286,65.5734,65.5211,65.551,27859.0
2015-06-26 11:25:00,87.8,88.04,87.78,88.04,36875.0,65.551,65.7301,65.536,65.7301,36875.0
2015-06-26 11:30:00,88.04,88.13,88.04,88.06,35121.0,65.7301,65.7973,65.7301,65.7451,35121.0
2015-06-26 11:35:00,88.05,88.17,88.01,88.09,35172.0,65.7376,65.8272,65.7077,65.7675,35172.0
2015-06-26 11:40:00,88.08,88.08,87.94,87.95,29148.0,65.76,65.76,65.6555,65.6629,29148.0
2015-06-26 11:45:00,87.94,88.04,87.92,88.04,15837.0,65.6555,65.7301,65.6405,65.7301,15837.0
2015-06-26 11:50:00,88.03,88.06,87.94,87.97,27649.0,65.7227,65.7451,65.6555,65.6779,27649.0
2015-06-26 11:55:00,87.95,88.08,87.9,88.07,54204.0,65.6629,65.76,65.6256,65.7525,54204.0
2015-06-26 12:00:00,88.06,88.22,88.06,88.16,45832.0,65.7451,65.8645,65.7451,65.8197,45832.0
2015-06-26 12:05:00,88.16,88.16,88.12,88.13,26155.0,65.8197,65.8197,65.7899,65.7973,26155.0
2015-06-26 12:10:00,88.13,88.2,88.1,88.18,53849.0,65.7973,65.8496,65.7749,65.8347,53849.0
2015-06-26 12:15:00,88.18,88.33,88.17,88.33,56241.0,65.8347,65.9467,65.8272,65.9467,56241.0
2015-06-26 12:20:00,88.32,88.42,88.28,88.41,67217.0,65.9392,66.0138,65.9093,66.0064,67217.0
2015-06-26 12:25:00,88.41,88.42,88.3,88.3,36260.0,66.0064,66.0138,65.9243,65.9243,36260.0
2015-06-26 12:30:00,88.3,88.5,88.3,88.49,39085.0,65.9243,66.0736,65.9243,66.0661,39085.0
2015-06-26 12:35:00,88.5,88.52,88.41,88.44,41221.0,66.0736,66.0885,66.0064,66.0288,41221.0
2015-06-26 12:40:00,88.44,88.51,88.39,88.47,23236.0,66.0288,66.081,65.9914,66.0512,23236.0
2015-06-26 12:45:00,88.48,88.53,88.43,88.5,28127.0,66.0586,66.096,66.0213,66.0736,28127.0
2015-06-26 12:50:00,88.51,88.64,88.51,88.63,53685.0,66.081,66.1781,66.081,66.1706,53685.0
2015-06-26 12:55:00,88.62,88.66,88.57,88.62,78471.0,66.1632,66.193,66.1258,66.1632,78471.0
2015-06-26 13:00:00,88.62,88.65,88.37,88.43,50638.0,66.1632,66.1856,65.9765,66.0213,50638.0
2015-06-26 13:05:00,88.42,88.42,88.2,88.2,41334.0,66.0138,66.0138,65.8496,65.8496,41334.0
2015-06-26 13:10:00,88.2,88.23,88.07,88.1,141382.0,65.8496,65.872,65.7525,65.7749,141382.0
2015-06-26 13:15:00,88.11,88.36,88.11,88.29,22111.0,65.7824,65.969,65.7824,65.9168,22111.0
2015-06-26 13:20:00,88.28,88.28,88.14,88.16,34405.0,65.9093,65.9093,65.8048,65.8197,34405.0
2015-06-26 13:25:00,88.15,88.2,88.13,88.18,14758.0,65.8123,65.8496,65.7973,65.8347,14758.0
2015-06-26 13:30:00,88.18,88.24,88.14,88.24,29344.0,65.8347,65.8795,65.8048,65.8795,29344.0
2015-06-26 13:35:00,88.24,88.27,88.18,88.18,14229.0,65.8795,65.9019,65.8347,65.8347,14229.0
2015-06-26 13:40:00,88.19,88.29,88.14,88.24,20377.0,65.8421,65.9168,65.8048,65.8795,20377.0
2015-06-26 13:45:00,88.24,88.37,88.24,88.33,58960.0,65.8795,65.9765,65.8795,65.9467,58960.0
2015-06-26 13:50:00,88.34,88.44,88.33,88.43,16910.0,65.9541,66.0288,65.9467,66.0213,16910.0
2015-06-26 13:55:00,88.43,88.51,88.42,88.49,52485.0,66.0213,66.081,66.0138,66.0661,52485.0
2015-06-26 14:00:00,88.49,88.63,88.49,88.58,35989.0,66.0661,66.1706,66.0661,66.1333,35989.0
2015-06-26 14:05:00,88.57,88.58,88.48,88.51,23298.0,66.1258,66.1333,66.0586,66.081,23298.0
2015-06-26 14:10:00,88.52,88.63,88.4,88.5,42824.0,66.0885,66.1706,65.9989,66.0736,42824.0
2015-06-26 14:15:00,88.5,88.52,88.41,88.41,26030.0,66.0736,66.0885,66.0064,66.0064,26030.0
2015-06-26 14:20:00,88.42,88.44,88.4,88.4,32947.0,66.0138,66.0288,65.9989,65.9989,32947.0
2015-06-26 14:25:00,88.4,88.49,88.37,88.49,27030.0,65.9989,66.0661,65.9765,66.0661,27030.0
2015-06-26 14:30:00,88.49,88.55,88.42,88.44,41344.0,66.0661,66.1109,66.0138,66.0288,41344.0
2015-06-26 14:35:00,88.43,88.52,88.43,88.52,30318.0,66.0213,66.0885,66.0213,66.0885,30318.0
2015-06-26 14:40:00,88.51,88.55,88.5,88.54,29576.0,66.081,66.1109,66.0736,66.1034,29576.0
2015-06-26 14:45:00,88.55,88.55,88.46,88.51,31991.0,66.1109,66.1109,66.0437,66.081,31991.0
2015-06-26 14:50:00,88.51,88.63,88.49,88.61,78588.0,66.081,66.1706,66.0661,66.1557,78588.0
2015-06-26 14:55:00,88.61,88.67,88.59,88.63,37762.0,66.1557,66.2005,66.1408,66.1706,37762.0
2015-06-26 15:00:00,88.62,88.62,88.53,88.57,47552.0,66.1632,66.1632,66.096,66.1258,47552.0
2015-06-26 15:05:00,88.58,88.66,88.54,88.57,33988.0,66.1333,66.193,66.1034,66.1258,33988.0
2015-06-26 15:10:00,88.58,88.61,88.55,88.57,44735.0,66.1333,66.1557,66.1109,66.1258,44735.0
2015-06-26 15:15:00,88.56,88.68,88.56,88.67,56213.0,66.1184,66.208,66.1184,66.2005,56213.0
2015-06-26 15:20:00,88.67,88.7,88.56,88.59,53402.0,66.2005,66.2229,66.1184,66.1408,53402.0
2015-06-26 15:25:00,88.6,88.6,88.5,88.55,71580.0,66.1482,66.1482,66.0736,66.1109,71580.0
2015-06-26 15:30:00,88.54,88.58,88.52,88.55,58847.0,66.1034,66.1333,66.0885,66.1109,58847.0
2015-06-26 15:35:00,88.55,88.66,88.52,88.52,115221.0,66.1109,66.193,66.0885,66.0885,115221.0
2015-06-26 15:40:00,88.53,88.53,88.47,88.52,47980.0,66.096,66.096,66.0512,66.0885,47980.0
2015-06-26 15:45:00,88.51,88.52,88.3,88.35,179813.0,66.081,66.0885,65.9243,65.9616,179813.0
2015-06-26 15:50:00,88.35,88.53,88.34,88.52,134936.0,65.9616,66.096,65.9541,66.0885,134936.0
2015-06-26 15:55:00,88.51,88.52,88.0,88.09,691970.0,66.081,66.0885,65.7003,65.7675,691970.0
2015-06-29 09:30:00,86.99,87.42,86.81,87.42,84328.0,64.9462,65.2673,64.8118,65.2673,84328.0
2015-06-29 09:35:00,87.47,87.61,87.41,87.56,37283.0,65.3046,65.4091,65.2598,65.3718,37283.0
2015-06-29 09:40:00,87.56,87.6,87.46,87.56,39229.0,65.3718,65.4016,65.2971,65.3718,39229.0
2015-06-29 09:45:00,87.55,87.92,87.53,87.88,33148.0,65.3643,65.6405,65.3494,65.6107,33148.0
2015-06-29 09:50:00,87.88,87.94,87.72,87.74,33121.0,65.6107,65.6555,65.4912,65.5062,33121.0
2015-06-29 09:55:00,87.75,87.75,87.56,87.57,77616.0,65.5136,65.5136,65.3718,65.3792,77616.0
2015-06-29 10:00:00,87.61,87.75,87.59,87.7,29001.0,65.4091,65.5136,65.3942,65.4763,29001.0
2015-06-29 10:05:00,87.71,87.9,87.71,87.71,19733.0,65.4838,65.6256,65.4838,65.4838,19733.0
2015-06-29 10:10:00,87.73,87.74,87.6,87.6,61198.0,65.4987,65.5062,65.4016,65.4016,61198.0
2015-06-29 10:15:00,87.59,87.72,87.55,87.57,28187.0,65.3942,65.4912,65.3643,65.3792,28187.0
2015-06-29 10:20:00,87.57,87.67,87.55,87.62,33579.0,65.3792,65.4539,65.3643,65.4166,33579.0
2015-06-29 10:25:00,87.59,87.61,87.48,87.49,38578.0,65.3942,65.4091,65.312,65.3195,38578.0
2015-06-29 10:30:00,87.48,87.53,87.46,87.48,31992.0,65.312,65.3494,65.2971,65.312,31992.0
2015-06-29 10:35:00,87.48,87.65,87.48,87.65,22372.0,65.312,65.439,65.312,65.439,22372.0
2015-06-29 10:40:00,87.64,87.71,87.62,87.63,33085.0,65.4315,65.4838,65.4166,65.424,33085.0
2015-06-29 10:45:00,87.61,87.75,87.61,87.71,23016.0,65.4091,65.5136,65.4091,65.4838,23016.0
2015-06-29 10:50:00,87.68,87.68,87.55,87.56,13280.0,65.4614,65.4614,65.3643,65.3718,13280.0
2015-06-29 10:55:00,87.56,87.57,87.48,87.53,25801.0,65.3718,65.3792,65.312,65.3494,25801.0
2015-06-29 11:00:00,87.54,87.61,87.43,87.44,29980.0,65.3568,65.4091,65.2747,65.2822,29980.0
2015-06-29 11:05:00,87.42,87.43,87.23,87.29,31227.0,65.2673,65.2747,65.1254,65.1702,31227.0
2015-06-29 11:10:00,87.26,87.29,87.19,87.21,27861.0,65.1478,65.1702,65.0955,65.1105,27861.0
2015-06-29 11:15:00,87.2,87.21,87.0,87.01,33790.0,65.103,65.1105,64.9537,64.9611,33790.0
2015-06-29 11:20:00,87.01,87.13,86.98,87.09,33280.0,64.9611,65.0507,64.9387,65.0209,33280.0
2015-06-29 11:25:00,87.1,87.15,87.04,87.1,25020.0,65.0283,65.0657,64.9835,65.0283,25020.0
2015-06-29 11:30:00,87.11,87.14,87.05,87.06,20305.0,65.0358,65.0582,64.991,64.9985,20305.0
2015-06-29 11:35:00,87.07,87.08,86.97,86.98,31809.0,65.0059,65.0134,64.9313,64.9387,31809.0
2015-06-29 11:40:00,86.98,86.99,86.8,86.81,35980.0,64.9387,64.9462,64.8044,64.8118,35980.0
2015-06-29 11:45:00,86.8,86.89,86.79,86.88,41959.0,64.8044,64.8716,64.7969,64.8641,41959.0
2015-06-29 11:50:00,86.89,86.89,86.81,86.83,33985.0,64.8716,64.8716,64.8118,64.8268,33985.0
2015-06-29 11:55:00,86.83,86.88,86.82,86.88,22290.0,64.8268,64.8641,64.8193,64.8641,22290.0
2015-06-29 12:00:00,86.88,86.94,86.82,86.94,27275.0,64.8641,64.9089,64.8193,64.9089,27275.0
2015-06-29 12:05:00,86.94,86.95,86.87,86.9,19551.0,64.9089,64.9164,64.8566,64.879,19551.0
2015-06-29 12:10:00,86.91,86.95,86.87,86.88,17765.0,64.8865,64.9164,64.8566,64.8641,17765.0
2015-06-29 12:15:00,86.88,86.89,86.81,86.82,31691.0,64.8641,64.8716,64.8118,64.8193,31691.0
2015-06-29 12:20:00,86.82,86.83,86.78,86.78,41038.0,64.8193,64.8268,64.7894,64.7894,41038.0
2015-06-29 12:25:00,86.77,86.77,86.69,86.69,34673.0,64.782,64.782,64.7222,64.7222,34673.0
2015-06-29 12:30:00,86.69,86.8,86.69,86.79,28204.0,64.7222,64.8044,64.7222,64.7969,28204.0
2015-06-29 12:35:00,86.8,86.8,86.74,86.74,19403.0,64.8044,64.8044,64.7596,64.7596,19403.0
2015-06-29 12:40:00,86.74,86.76,86.69,86.72,29537.0,64.7596,64.7745,64.7222,64.7446,29537.0
2015-06-29 12:45:00,86.72,86.72,86.6,86.61,23897.0,64.7446,64.7446,64.655,64.6625,23897.0
2015-06-29 12:50:00,86.6,86.67,86.6,86.63,27992.0,64.655,64.7073,64.655,64.6774,27992.0
2015-06-29 12:55:00,86.63,86.63,86.55,86.57,33214.0,64.6774,64.6774,64.6177,64.6326,33214.0
2015-06-29 13:00:00,86.56,86.58,86.5,86.5,36762.0,64.6252,64.6401,64.5804,64.5804,36762.0
2015-06-29 13:05:00,86.5,86.51,86.4,86.4,37552.0,64.5804,64.5879,64.5057,64.5057,37552.0
2015-06-29 13:10:00,86.4,86.41,86.3,86.31,39406.0,64.5057,64.5132,64.4311,64.4385,39406.0
2015-06-29 13:15:00,86.3,86.33,86.3,86.3,26712.0,64.4311,64.4535,64.4311,64.4311,26712.0
2015-06-29 13:20:00,86.31,86.33,86.27,86.27,39568.0,64.4385,64.4535,64.4087,64.4087,39568.0
2015-06-29 13:25:00,86.26,86.34,86.25,86.3,33445.0,64.4012,64.4609,64.3937,64.4311,33445.0
2015-06-29 13:30:00,86.3,86.4,86.28,86.39,55331.0,64.4311,64.5057,64.4161,64.4983,55331.0
2015-06-29 13:35:00,86.4,86.42,86.35,86.37,23860.0,64.5057,64.5207,64.4684,64.4833,23860.0
2015-06-29 13:40:00,86.37,86.37,86.26,86.29,32712.0,64.4833,64.4833,64.4012,64.4236,32712.0
2015-06-29 13:45:00,86.29,86.36,86.29,86.34,20312.0,64.4236,64.4759,64.4236,64.4609,20312.0
2015-06-29 13:50:00,86.33,86.42,86.31,86.4,37630.0,64.4535,64.5207,64.4385,64.5057,37630.0
2015-06-29 13:55:00,86.4,86.4,86.3,86.35,18549.0,64.5057,64.5057,64.4311,64.4684,18549.0
2015-06-29 14:00:00,86.36,86.38,86.35,86.36,30285.0,64.4759,64.4908,64.4684,64.4759,30285.0
2015-06-29 14:05:00,86.35,86.46,86.34,86.46,44405.0,64.4684,64.5505,64.4609,64.5505,44405.0
2015-06-29 14:10:00,86.46,86.5,86.3,86.32,49392.0,64.5505,64.5804,64.4311,64.446,49392.0
2015-06-29 14:15:00,86.31,86.39,86.31,86.38,14427.0,64.4385,64.4983,64.4385,64.4908,14427.0
2015-06-29 14:20:00,86.38,86.38,86.25,86.3,23572.0,64.4908,64.4908,64.3937,64.4311,23572.0
2015-06-29 14:25:00,86.31,86.35,86.3,86.33,22705.0,64.4385,64.4684,64.4311,64.4535,22705.0
2015-06-29 14:30:00,86.34,86.35,86.29,86.32,33906.0,64.4609,64.4684,64.4236,64.446,33906.0
2015-06-29 14:35:00,86.32,86.38,86.3,86.35,34659.0,64.446,64.4908,64.4311,64.4684,34659.0
2015-06-29 14:40:00,86.35,86.4,86.32,86.4,58348.0,64.4684,64.5057,64.446,64.5057,58348.0
2015-06-29 14:45:00,86.39,86.52,86.37,86.48,48556.0,64.4983,64.5953,64.4833,64.5655,48556.0
2015-06-29 14:50:00,86.47,86.5,86.41,86.45,34903.0,64.558,64.5804,64.5132,64.5431,34903.0
2015-06-29 14:55:00,86.46,86.46,86.34,86.35,36518.0,64.5505,64.5505,64.4609,64.4684,36518.0
2015-06-29 15:00:00,86.35,86.43,86.28,86.31,69423.0,64.4684,64.5281,64.4161,64.4385,69423.0
2015-06-29 15:05:00,86.31,86.41,86.3,86.4,50834.0,64.4385,64.5132,64.4311,64.5057,50834.0
2015-06-29 15:10:00,86.4,86.54,86.4,86.47,76952.0,64.5057,64.6102,64.5057,64.558,76952.0
2015-06-29 15:15:00,86.47,86.47,86.41,86.42,43454.0,64.558,64.558,64.5132,64.5207,43454.0
2015-06-29 15:20:00,86.41,86.47,86.37,86.46,48409.0,64.5132,64.558,64.4833,64.5505,48409.0
2015-06-29 15:25:00,86.44,86.5,86.39,86.46,53628.0,64.5356,64.5804,64.4983,64.5505,53628.0
2015-06-29 15:30:00,86.45,86.5,86.4,86.48,89249.0,64.5431,64.5804,64.5057,64.5655,89249.0
2015-06-29 15:35:00,86.47,86.52,86.34,86.35,75939.0,64.558,64.5953,64.4609,64.4684,75939.0
2015-06-29 15:40:00,86.36,86.48,86.35,86.45,82821.0,64.4759,64.5655,64.4684,64.5431,82821.0
2015-06-29 15:45:00,86.43,86.44,86.28,86.32,104131.0,64.5281,64.5356,64.4161,64.446,104131.0
2015-06-29 15:50:00,86.32,86.45,86.32,86.44,115768.0,64.446,64.5431,64.446,64.5356,115768.0
2015-06-29 15:55:00,86.44,86.48,86.15,86.24,241751.0,64.5356,64.5655,64.3191,64.3863,241751.0
2015-06-30 09:30:00,86.99,87.15,86.77,87.05,69953.0,64.9462,65.0657,64.782,64.991,69953.0
2015-06-30 09:35:00,87.02,87.1,86.81,87.06,49005.0,64.9686,65.0283,64.8118,64.9985,49005.0
2015-06-30 09:40:00,87.05,87.07,86.88,86.92,33936.0,64.991,65.0059,64.8641,64.894,33936.0
2015-06-30 09:45:00,86.93,87.03,86.75,86.86,45553.0,64.9014,64.9761,64.767,64.8492,45553.0
2015-06-30 09:50:00,86.89,86.9,86.59,86.66,45094.0,64.8716,64.879,64.6476,64.6998,45094.0
2015-06-30 09:55:00,86.63,86.77,86.61,86.66,19324.0,64.6774,64.782,64.6625,64.6998,19324.0
2015-06-30 10:00:00,86.64,86.78,86.62,86.69,28646.0,64.6849,64.7894,64.67,64.7222,28646.0
2015-06-30 10:05:00,86.69,86.7,86.47,86.47,35787.0,64.7222,64.7297,64.558,64.558,35787.0
2015-06-30 10:10:00,86.49,86.55,86.38,86.41,23535.0,64.5729,64.6177,64.4908,64.5132,23535.0
2015-06-30 10:15:00,86.41,86.56,86.34,86.53,17916.0,64.5132,64.6252,64.4609,64.6028,17916.0
2015-06-30 10:20:00,86.53,86.66,86.51,86.63,35983.0,64.6028,64.6998,64.5879,64.6774,35983.0
2015-06-30 10:25:00,86.66,86.91,86.66,86.87,34658.0,64.6998,64.8865,64.6998,64.8566,34658.0
2015-06-30 10:30:00,86.88,86.89,86.73,86.83,43991.0,64.8641,64.8716,64.7521,64.8268,43991.0
2015-06-30 10:35:00,86.84,86.84,86.73,86.8,26048.0,64.8342,64.8342,64.7521,64.8044,26048.0
2015-06-30 10:40:00,86.81,86.86,86.74,86.78,26337.0,64.8118,64.8492,64.7596,64.7894,26337.0
2015-06-30 10:45:00,86.78,86.83,86.65,86.66,29493.0,64.7894,64.8268,64.6924,64.6998,29493.0
2015-06-30 10:50:00,86.65,86.72,86.6,86.7,24898.0,64.6924,64.7446,64.655,64.7297,24898.0
2015-06-30 10:55:00,86.7,86.74,86.63,86.63,30542.0,64.7297,64.7596,64.6774,64.6774,30542.0
2015-06-30 11:00:00,86.63,86.69,86.55,86.67,19920.0,64.6774,64.7222,64.6177,64.7073,19920.0
2015-06-30 11:05:00,86.67,86.76,86.66,86.7,33994.0,64.7073,64.7745,64.6998,64.7297,33994.0
2015-06-30 11:10:00,86.71,86.83,86.7,86.82,20590.0,64.7372,64.8268,64.7297,64.8193,20590.0
2015-06-30 11:15:00,86.81,86.99,86.79,86.99,32083.0,64.8118,64.9462,64.7969,64.9462,32083.0
2015-06-30 11:20:00,86.96,87.01,86.9,86.9,21161.0,64.9238,64.9611,64.879,64.879,21161.0
2015-06-30 11:25:00,86.92,86.95,86.68,86.7,32641.0,64.894,64.9164,64.7148,64.7297,32641.0
2015-06-30 11:30:00,86.7,86.74,86.61,86.62,32701.0,64.7297,64.7596,64.6625,64.67,32701.0
2015-06-30 11:35:00,86.63,86.74,86.6,86.74,15950.0,64.6774,64.7596,64.655,64.7596,15950.0
2015-06-30 11:40:00,86.73,86.8,86.68,86.8,30665.0,64.7521,64.8044,64.7148,64.8044,30665.0
2015-06-30 11:45:00,86.8,86.91,86.75,86.87,25699.0,64.8044,64.8865,64.767,64.8566,25699.0
2015-06-30 11:50:00,86.86,86.86,86.76,86.8,16690.0,64.8492,64.8492,64.7745,64.8044,16690.0
2015-06-30 11:55:00,86.8,86.84,86.77,86.79,30294.0,64.8044,64.8342,64.782,64.7969,30294.0
2015-06-30 12:00:00,86.8,86.88,86.71,86.75,94655.0,64.8044,64.8641,64.7372,64.767,94655.0
2015-06-30 12:05:00,86.73,86.78,86.7,86.76,19227.0,64.7521,64.7894,64.7297,64.7745,19227.0
2015-06-30 12:10:00,86.76,86.8,86.75,86.77,19360.0,64.7745,64.8044,64.767,64.782,19360.0
2015-06-30 12:15:00,86.76,86.76,86.7,86.71,14373.0,64.7745,64.7745,64.7297,64.7372,14373.0
2015-06-30 12:20:00,86.72,86.73,86.58,86.67,22284.0,64.7446,64.7521,64.6401,64.7073,22284.0
2015-06-30 12:25:00,86.66,86.71,86.63,86.68,105018.0,64.6998,64.7372,64.6774,64.7148,105018.0
2015-06-30 12:30:00,86.69,86.79,86.67,86.7,39904.0,64.7222,64.7969,64.7073,64.7297,39904.0
2015-06-30 12:35:00,86.68,86.73,86.67,86.73,13397.0,64.7148,64.7521,64.7073,64.7521,13397.0
2015-06-30 12:40:00,86.72,86.99,86.71,86.98,31452.0,64.7446,64.9462,64.7372,64.9387,31452.0
2015-06-30 12:45:00,86.99,87.08,86.94,87.01,35458.0,64.9462,65.0134,64.9089,64.9611,35458.0
2015-06-30 12:50:00,87.03,87.13,87.02,87.13,16962.0,64.9761,65.0507,64.9686,65.0507,16962.0
2015-06-30 12:55:00,87.14,87.22,87.14,87.2,28406.0,65.0582,65.1179,65.0582,65.103,28406.0
2015-06-30 13:00:00,87.18,87.22,87.12,87.14,38201.0,65.0881,65.1179,65.0433,65.0582,38201.0
2015-06-30 13:05:00,87.14,87.14,87.04,87.1,16668.0,65.0582,65.0582,64.9835,65.0283,16668.0
2015-06-30 13:10:00,87.1,87.12,87.09,87.11,22456.0,65.0283,65.0433,65.0209,65.0358,22456.0
2015-06-30 13:15:00,87.12,87.14,87.01,87.04,37351.0,65.0433,65.0582,64.9611,64.9835,37351.0
2015-06-30 13:20:00,87.03,87.04,86.93,86.94,32150.0,64.9761,64.9835,64.9014,64.9089,32150.0
2015-06-30 13:25:00,86.94,87.05,86.92,87.01,42559.0,64.9089,64.991,64.894,64.9611,42559.0
2015-06-30 13:30:00,87.02,87.11,86.99,87.08,35273.0,64.9686,65.0358,64.9462,65.0134,35273.0
2015-06-30 13:35:00,87.08,87.1,87.01,87.07,37363.0,65.0134,65.0283,64.9611,65.0059,37363.0
2015-06-30 13:40:00,87.07,87.08,86.99,87.0,18020.0,65.0059,65.0134,64.9462,64.9537,18020.0
2015-06-30 13:45:00,87.0,87.09,86.97,87.08,27412.0,64.9537,65.0209,64.9313,65.0134,27412.0
2015-06-30 13:50:00,87.09,87.23,87.08,87.17,49617.0,65.0209,65.1254,65.0134,65.0806,49617.0
2015-06-30 13:55:00,87.17,87.23,87.13,87.14,21604.0,65.0806,65.1254,65.0507,65.0582,21604.0
2015-06-30 14:00:00,87.14,87.21,87.13,87.18,27850.0,65.0582,65.1105,65.0507,65.0881,27850.0
2015-06-30 14:05:00,87.18,87.57,87.16,87.5,55239.0,65.0881,65.3792,65.0731,65.327,55239.0
2015-06-30 14:10:00,87.47,87.61,87.45,87.61,23422.0,65.3046,65.4091,65.2896,65.4091,23422.0
2015-06-30 14:15:00,87.61,87.8,87.57,87.67,66260.0,65.4091,65.551,65.3792,65.4539,66260.0
2015-06-30 14:20:00,87.64,87.65,87.58,87.61,21484.0,65.4315,65.439,65.3867,65.4091,21484.0
2015-06-30 14:25:00,87.6,87.7,87.46,87.52,33664.0,65.4016,65.4763,65.2971,65.3419,33664.0
2015-06-30 14:30:00,87.54,87.59,87.48,87.58,26240.0,65.3568,65.3942,65.312,65.3867,26240.0
2015-06-30 14:35:00,87.59,87.85,87.59,87.75,51699.0,65.3942,65.5883,65.3942,65.5136,51699.0
2015-06-30 14:40:00,87.77,87.79,87.6,87.69,42939.0,65.5286,65.5435,65.4016,65.4688,42939.0
2015-06-30 14:45:00,87.68,87.77,87.59,87.76,53621.0,65.4614,65.5286,65.3942,65.5211,53621.0
2015-06-30 14:50:00,87.74,87.75,87.65,87.67,32513.0,65.5062,65.5136,65.439,65.4539,32513.0
2015-06-30 14:55:00,87.67,87.74,87.6,87.64,58594.0,65.4539,65.5062,65.4016,65.4315,58594.0
2015-06-30 15:00:00,87.65,87.72,87.55,87.68,60510.0,65.439,65.4912,65.3643,65.4614,60510.0
2015-06-30 15:05:00,87.67,87.7,87.62,87.67,62879.0,65.4539,65.4763,65.4166,65.4539,62879.0
2015-06-30 15:10:00,87.67,87.68,87.56,87.56,61540.0,65.4539,65.4614,65.3718,65.3718,61540.0
2015-06-30 15:15:00,87.56,87.81,87.55,87.64,59507.0,65.3718,65.5584,65.3643,65.4315,59507.0
2015-06-30 15:20:00,87.64,87.68,87.5,87.51,51788.0,65.4315,65.4614,65.327,65.3344,51788.0
2015-06-30 15:25:00,87.51,87.67,87.49,87.67,58130.0,65.3344,65.4539,65.3195,65.4539,58130.0
2015-06-30 15:30:00,87.67,87.88,87.66,87.88,71396.0,65.4539,65.6107,65.4464,65.6107,71396.0
2015-06-30 15:35:00,87.87,87.9,87.77,87.77,45755.0,65.6032,65.6256,65.5286,65.5286,45755.0
2015-06-30 15:40:00,87.76,87.78,87.57,87.61,63628.0,65.5211,65.536,65.3792,65.4091,63628.0
2015-06-30 15:45:00,87.59,87.71,87.57,87.69,122753.0,65.3942,65.4838,65.3792,65.4688,122753.0
2015-06-30 15:50:00,87.67,87.74,87.62,87.71,100975.0,65.4539,65.5062,65.4166,65.4838,100975.0
2015-06-30 15:55:00,87.7,87.7,87.52,87.52,162338.0,65.4763,65.4763,65.3419,65.3419,162338.0
2015-07-01 09:30:00,87.85,87.85,87.36,87.63,67548.0,65.5883,65.5883,65.2225,65.424,67548.0
2015-07-01 09:35:00,87.71,87.71,87.32,87.56,35459.0,65.4838,65.4838,65.1926,65.3718,35459.0
2015-07-01 09:40:00,87.53,87.6,87.09,87.6,24929.0,65.3494,65.4016,65.0209,65.4016,24929.0
2015-07-01 09:45:00,87.55,87.72,87.4,87.54,55084.0,65.3643,65.4912,65.2523,65.3568,55084.0
2015-07-01 09:50:00,87.51,87.59,87.41,87.47,36720.0,65.3344,65.3942,65.2598,65.3046,36720.0
2015-07-01 09:55:00,87.47,87.58,87.42,87.54,20937.0,65.3046,65.3867,65.2673,65.3568,20937.0
2015-07-01 10:00:00,87.52,87.74,87.5,87.69,28450.0,65.3419,65.5062,65.327,65.4688,28450.0
2015-07-01 10:05:00,87.66,87.74,87.59,87.66,61561.0,65.4464,65.5062,65.3942,65.4464,61561.0
2015-07-01 10:10:00,87.66,87.66,87.28,87.39,39238.0,65.4464,65.4464,65.1627,65.2449,39238.0
2015-07-01 10:15:00,87.43,87.5,87.29,87.35,47331.0,65.2747,65.327,65.1702,65.215,47331.0
2015-07-01 10:20:00,87.36,87.63,87.35,87.54,27413.0,65.2225,65.424,65.215,65.3568,27413.0
2015-07-01 10:25:00,87.54,87.69,87.53,87.67,16494.0,65.3568,65.4688,65.3494,65.4539,16494.0
2015-07-01 10:30:00,87.62,87.7,87.26,87.32,28911.0,65.4166,65.4763,65.1478,65.1926,28911.0
2015-07-01 10:35:00,87.31,87.32,87.11,87.14,49157.0,65.1851,65.1926,65.0358,65.0582,49157.0
2015-07-01 10:40:00,87.17,87.2,86.99,87.06,28389.0,65.0806,65.103,64.9462,64.9985,28389.0
2015-07-01 10:45:00,87.08,87.13,86.98,86.98,17678.0,65.0134,65.0507,64.9387,64.9387,17678.0
2015-07-01 10:50:00,86.98,86.98,86.82,86.82,73361.0,64.9387,64.9387,64.8193,64.8193,73361.0
2015-07-01 10:55:00,86.81,86.89,86.78,86.89,23221.0,64.8118,64.8716,64.7894,64.8716,23221.0
2015-07-01 11:00:00,86.89,87.01,86.86,86.97,81300.0,64.8716,64.9611,64.8492,64.9313,81300.0
2015-07-01 11:05:00,86.96,87.03,86.93,87.01,53312.0,64.9238,64.9761,64.9014,64.9611,53312.0
2015-07-01 11:10:00,87.01,87.05,86.94,87.05,55741.0,64.9611,64.991,64.9089,64.991,55741.0
2015-07-01 11:15:00,87.04,87.11,86.93,87.09,43770.0,64.9835,65.0358,64.9014,65.0209,43770.0
2015-07-01 11:20:00,87.08,87.11,87.02,87.09,31981.0,65.0134,65.0358,64.9686,65.0209,31981.0
2015-07-01 11:25:00,87.1,87.11,87.01,87.03,31573.0,65.0283,65.0358,64.9611,64.9761,31573.0
2015-07-01 11:30:00,87.03,87.1,87.02,87.08,31919.0,64.9761,65.0283,64.9686,65.0134,31919.0
2015-07-01 11:35:00,87.08,87.08,86.73,86.73,35359.0,65.0134,65.0134,64.7521,64.7521,35359.0
2015-07-01 11:40:00,86.73,86.73,86.62,86.63,48183.0,64.7521,64.7521,64.67,64.6774,48183.0
2015-07-01 11:45:00,86.63,86.7,86.57,86.65,24263.0,64.6774,64.7297,64.6326,64.6924,24263.0
2015-07-01 11:50:00,86.64,86.66,86.51,86.51,27542.0,64.6849,64.6998,64.5879,64.5879,27542.0
2015-07-01 11:55:00,86.5,86.51,86.4,86.42,25847.0,64.5804,64.5879,64.5057,64.5207,25847.0
2015-07-01 12:00:00,86.39,86.5,86.35,86.35,34664.0,64.4983,64.5804,64.4684,64.4684,34664.0
2015-07-01 12:05:00,86.35,86.44,86.29,86.44,23014.0,64.4684,64.5356,64.4236,64.5356,23014.0
2015-07-01 12:10:00,86.44,86.45,86.34,86.37,19573.0,64.5356,64.5431,64.4609,64.4833,19573.0
2015-07-01 12:15:00,86.36,86.43,86.3,86.4,25096.0,64.4759,64.5281,64.4311,64.5057,25096.0
2015-07-01 12:20:00,86.41,86.45,86.33,86.45,21210.0,64.5132,64.5431,64.4535,64.5431,21210.0
2015-07-01 12:25:00,86.44,86.45,86.35,86.38,12713.0,64.5356,64.5431,64.4684,64.4908,12713.0
2015-07-01 12:30:00,86.38,86.39,86.29,86.29,28054.0,64.4908,64.4983,64.4236,64.4236,28054.0
2015-07-01 12:35:00,86.29,86.3,85.97,85.98,66966.0,64.4236,64.4311,64.1847,64.1922,66966.0
2015-07-01 12:40:00,85.99,86.0,85.88,85.92,58208.0,64.1996,64.2071,64.1175,64.1474,58208.0
2015-07-01 12:45:00,85.91,85.99,85.87,85.88,25515.0,64.1399,64.1996,64.11,64.1175,25515.0
2015-07-01 12:50:00,85.88,86.0,85.87,86.0,33967.0,64.1175,64.2071,64.11,64.2071,33967.0
2015-07-01 12:55:00,86.01,86.01,85.9,85.96,27206.0,64.2146,64.2146,64.1324,64.1772,27206.0
2015-07-01 13:00:00,85.96,85.97,85.76,85.79,51421.0,64.1772,64.1847,64.0279,64.0503,51421.0
2015-07-01 13:05:00,85.79,85.82,85.63,85.68,70106.0,64.0503,64.0727,63.9308,63.9682,70106.0
2015-07-01 13:10:00,85.68,85.76,85.67,85.71,55069.0,63.9682,64.0279,63.9607,63.9906,55069.0
2015-07-01 13:15:00,85.71,85.74,85.59,85.64,65981.0,63.9906,64.013,63.901,63.9383,65981.0
2015-07-01 13:20:00,85.64,85.78,85.63,85.76,31875.0,63.9383,64.0428,63.9308,64.0279,31875.0
2015-07-01 13:25:00,85.75,85.79,85.68,85.69,23728.0,64.0204,64.0503,63.9682,63.9756,23728.0
2015-07-01 13:30:00,85.7,85.75,85.65,85.7,43627.0,63.9831,64.0204,63.9458,63.9831,43627.0
2015-07-01 13:35:00,85.72,85.72,85.55,85.56,22250.0,63.998,63.998,63.8711,63.8786,22250.0
2015-07-01 13:40:00,85.56,85.57,85.46,85.51,38240.0,63.8786,63.8861,63.8039,63.8413,38240.0
2015-07-01 13:45:00,85.51,85.55,85.41,85.42,23218.0,63.8413,63.8711,63.7666,63.7741,23218.0
2015-07-01 13:50:00,85.42,85.45,85.38,85.39,29892.0,63.7741,63.7965,63.7442,63.7517,29892.0
2015-07-01 13:55:00,85.4,85.46,85.3,85.33,29802.0,63.7591,63.8039,63.6845,63.7069,29802.0
2015-07-01 14:00:00,85.34,85.44,85.23,85.23,137083.0,63.7143,63.789,63.6322,63.6322,137083.0
2015-07-01 14:05:00,85.23,85.26,84.84,84.89,287627.0,63.6322,63.6546,63.341,63.3784,287627.0
2015-07-01 14:10:00,84.9,85.28,84.89,85.24,83348.0,63.3858,63.6695,63.3784,63.6397,83348.0
2015-07-01 14:15:00,85.24,85.3,85.22,85.28,37618.0,63.6397,63.6845,63.6247,63.6695,37618.0
2015-07-01 14:20:00,85.27,85.32,85.25,85.31,43033.0,63.6621,63.6994,63.6471,63.6919,43033.0
2015-07-01 14:25:00,85.3,85.34,85.16,85.2,29968.0,63.6845,63.7143,63.5799,63.6098,29968.0
2015-07-01 14:30:00,85.22,85.27,85.12,85.26,39711.0,63.6247,63.6621,63.5501,63.6546,39711.0
2015-07-01 14:35:00,85.25,85.42,85.23,85.36,62562.0,63.6471,63.7741,63.6322,63.7293,62562.0
2015-07-01 14:40:00,85.37,85.45,85.36,85.4,29324.0,63.7367,63.7965,63.7293,63.7591,29324.0
2015-07-01 14:45:00,85.4,85.48,85.37,85.43,32087.0,63.7591,63.8189,63.7367,63.7815,32087.0
2015-07-01 14:50:00,85.44,85.47,85.32,85.33,48265.0,63.789,63.8114,63.6994,63.7069,48265.0
2015-07-01 14:55:00,85.33,85.48,85.28,85.28,50646.0,63.7069,63.8189,63.6695,63.6695,50646.0
2015-07-01 15:00:00,85.27,85.42,85.24,85.41,37636.0,63.6621,63.7741,63.6397,63.7666,37636.0
2015-07-01 15:05:00,85.42,85.48,85.37,85.37,59910.0,63.7741,63.8189,63.7367,63.7367,59910.0
2015-07-01 15:10:00,85.37,85.37,85.26,85.28,45539.0,63.7367,63.7367,63.6546,63.6695,45539.0
2015-07-01 15:15:00,85.27,85.43,85.23,85.42,61622.0,63.6621,63.7815,63.6322,63.7741,61622.0
2015-07-01 15:20:00,85.42,85.6,85.39,85.59,57156.0,63.7741,63.9084,63.7517,63.901,57156.0
2015-07-01 15:25:00,85.58,85.64,85.5,85.64,40528.0,63.8935,63.9383,63.8338,63.9383,40528.0
2015-07-01 15:30:00,85.65,85.66,85.55,85.59,61644.0,63.9458,63.9532,63.8711,63.901,61644.0
2015-07-01 15:35:00,85.59,85.62,85.55,85.61,70839.0,63.901,63.9234,63.8711,63.9159,70839.0
2015-07-01 15:40:00,85.61,85.67,85.54,85.67,70211.0,63.9159,63.9607,63.8637,63.9607,70211.0
2015-07-01 15:45:00,85.67,85.85,85.66,85.85,111523.0,63.9607,64.0951,63.9532,64.0951,111523.0
2015-07-01 15:50:00,85.85,85.85,85.77,85.81,170983.0,64.0951,64.0951,64.0354,64.0652,170983.0
2015-07-01 15:55:00,85.81,85.81,85.69,85.78,223246.0,64.0652,64.0652,63.9756,64.0428,223246.0
2015-07-02 09:30:00,85.95,86.43,85.82,86.36,109655.0,64.1698,64.5281,64.0727,64.4759,109655.0
2015-07-02 09:35:00,86.3,86.34,86.06,86.11,36730.0,64.4311,64.4609,64.2519,64.2892,36730.0
2015-07-02 09:40:00,86.11,86.7,86.1,86.5,47931.0,64.2892,64.7297,64.2817,64.5804,47931.0
2015-07-02 09:45:00,86.47,86.69,86.41,86.59,34281.0,64.558,64.7222,64.5132,64.6476,34281.0
2015-07-02 09:50:00,86.58,86.58,86.29,86.51,32720.0,64.6401,64.6401,64.4236,64.5879,32720.0
2015-07-02 09:55:00,86.49,86.62,86.45,86.49,30453.0,64.5729,64.67,64.5431,64.5729,30453.0
2015-07-02 10:00:00,86.51,86.64,86.4,86.57,35150.0,64.5879,64.6849,64.5057,64.6326,35150.0
2015-07-02 10:05:00,86.55,86.55,86.41,86.46,33030.0,64.6177,64.6177,64.5132,64.5505,33030.0
2015-07-02 10:10:00,86.46,86.5,86.4,86.42,29367.0,64.5505,64.5804,64.5057,64.5207,29367.0
2015-07-02 10:15:00,86.41,86.46,86.32,86.34,39346.0,64.5132,64.5505,64.446,64.4609,39346.0
2015-07-02 10:20:00,86.32,86.36,86.19,86.22,27569.0,64.446,64.4759,64.3489,64.3713,27569.0
2015-07-02 10:25:00,86.22,86.37,86.22,86.37,38861.0,64.3713,64.4833,64.3713,64.4833,38861.0
2015-07-02 10:30:00,86.36,86.51,86.36,86.47,23917.0,64.4759,64.5879,64.4759,64.558,23917.0
2015-07-02 10:35:00,86.46,86.48,86.28,86.3,20670.0,64.5505,64.5655,64.4161,64.4311,20670.0
2015-07-02 10:40:00,86.32,86.37,86.22,86.29,20840.0,64.446,64.4833,64.3713,64.4236,20840.0
2015-07-02 10:45:00,86.28,86.4,86.28,86.36,13336.0,64.4161,64.5057,64.4161,64.4759,13336.0
2015-07-02 10:50:00,86.38,86.48,86.33,86.41,20975.0,64.4908,64.5655,64.4535,64.5132,20975.0
2015-07-02 10:55:00,86.4,86.43,86.35,86.37,23561.0,64.5057,64.5281,64.4684,64.4833,23561.0
2015-07-02 11:00:00,86.37,86.38,86.24,86.26,19124.0,64.4833,64.4908,64.3863,64.4012,19124.0
2015-07-02 11:05:00,86.27,86.31,86.15,86.15,20466.0,64.4087,64.4385,64.3191,64.3191,20466.0
2015-07-02 11:10:00,86.12,86.14,86.01,86.01,16208.0,64.2967,64.3116,64.2146,64.2146,16208.0
2015-07-02 11:15:00,86.0,86.04,85.97,86.01,16649.0,64.2071,64.237,64.1847,64.2146,16649.0
2015-07-02 11:20:00,86.01,86.11,85.97,86.05,20054.0,64.2146,64.2892,64.1847,64.2444,20054.0
2015-07-02 11:25:00,86.06,86.21,86.03,86.19,40840.0,64.2519,64.3639,64.2295,64.3489,40840.0
2015-07-02 11:30:00,86.18,86.19,86.01,86.02,22568.0,64.3415,64.3489,64.2146,64.222,22568.0
2015-07-02 11:35:00,86.02,86.18,86.0,86.15,23340.0,64.222,64.3415,64.2071,64.3191,23340.0
2015-07-02 11:40:00,86.12,86.12,85.99,86.02,31532.0,64.2967,64.2967,64.1996,64.222,31532.0
2015-07-02 11:45:00,86.03,86.08,85.99,85.99,16657.0,64.2295,64.2668,64.1996,64.1996,16657.0
2015-07-02 11:50:00,85.99,85.99,85.89,85.98,31516.0,64.1996,64.1996,64.125,64.1922,31516.0
2015-07-02 11:55:00,85.98,85.98,85.94,85.97,23139.0,64.1922,64.1922,64.1623,64.1847,23139.0
2015-07-02 12:00:00,85.97,86.07,85.97,86.03,17970.0,64.1847,64.2593,64.1847,64.2295,17970.0
2015-07-02 12:05:00,86.04,86.15,86.02,86.14,20649.0,64.237,64.3191,64.222,64.3116,20649.0
2015-07-02 12:10:00,86.14,86.15,86.08,86.09,19839.0,64.3116,64.3191,64.2668,64.2743,19839.0
2015-07-02 12:15:00,86.08,86.14,86.01,86.02,20084.0,64.2668,64.3116,64.2146,64.222,20084.0
2015-07-02 12:20:00,86.03,86.03,85.91,85.93,24038.0,64.2295,64.2295,64.1399,64.1548,24038.0
2015-07-02 12:25:00,85.93,86.09,85.93,86.05,25572.0,64.1548,64.2743,64.1548,64.2444,25572.0
2015-07-02 12:30:00,86.05,86.1,86.0,86.0,17245.0,64.2444,64.2817,64.2071,64.2071,17245.0
2015-07-02 12:35:00,86.0,86.07,86.0,86.06,17597.0,64.2071,64.2593,64.2071,64.2519,17597.0
2015-07-02 12:40:00,86.08,86.09,86.05,86.06,16236.0,64.2668,64.2743,64.2444,64.2519,16236.0
2015-07-02 12:45:00,86.06,86.14,86.05,86.1,15730.0,64.2519,64.3116,64.2444,64.2817,15730.0
2015-07-02 12:50:00,86.1,86.1,86.02,86.02,11830.0,64.2817,64.2817,64.222,64.222,11830.0
2015-07-02 12:55:00,86.03,86.04,85.99,86.01,14325.0,64.2295,64.237,64.1996,64.2146,14325.0
2015-07-02 13:00:00,86.0,86.04,85.9,85.9,17151.0,64.2071,64.237,64.1324,64.1324,17151.0
2015-07-02 13:05:00,85.9,85.93,85.86,85.88,20533.0,64.1324,64.1548,64.1026,64.1175,20533.0
2015-07-02 13:10:00,85.87,85.93,85.86,85.89,79749.0,64.11,64.1548,64.1026,64.125,79749.0
2015-07-02 13:15:00,85.88,86.01,85.88,86.01,24659.0,64.1175,64.2146,64.1175,64.2146,24659.0
2015-07-02 13:20:00,86.01,86.07,86.01,86.06,14968.0,64.2146,64.2593,64.2146,64.2519,14968.0
2015-07-02 13:25:00,86.06,86.17,86.05,86.17,17324.0,64.2519,64.334,64.2444,64.334,17324.0
2015-07-02 13:30:00,86.18,86.33,86.18,86.32,25456.0,64.3415,64.4535,64.3415,64.446,25456.0
2015-07-02 13:35:00,86.33,86.33,86.19,86.19,22011.0,64.4535,64.4535,64.3489,64.3489,22011.0
2015-07-02 13:40:00,86.19,86.2,86.13,86.14,18590.0,64.3489,64.3564,64.3041,64.3116,18590.0
2015-07-02 13:45:00,86.15,86.31,86.15,86.29,16929.0,64.3191,64.4385,64.3191,64.4236,16929.0
2015-07-02 13:50:00,86.3,86.3,86.23,86.26,17686.0,64.4311,64.4311,64.3788,64.4012,17686.0
2015-07-02 13:55:00,86.26,86.27,86.15,86.18,21788.0,64.4012,64.4087,64.3191,64.3415,21788.0
2015-07-02 14:00:00,86.17,86.19,86.14,86.17,19970.0,64.334,64.3489,64.3116,64.334,19970.0
2015-07-02 14:05:00,86.16,86.16,86.04,86.12,21790.0,64.3265,64.3265,64.237,64.2967,21790.0
2015-07-02 14:10:00,86.12,86.13,86.07,86.08,18166.0,64.2967,64.3041,64.2593,64.2668,18166.0
2015-07-02 14:15:00,86.07,86.13,86.06,86.12,21264.0,64.2593,64.3041,64.2519,64.2967,21264.0
2015-07-02 14:20:00,86.12,86.13,86.06,86.06,19481.0,64.2967,64.3041,64.2519,64.2519,19481.0
2015-07-02 14:25:00,86.05,86.05,85.95,85.95,10211.0,64.2444,64.2444,64.1698,64.1698,10211.0
2015-07-02 14:30:00,85.95,85.96,85.89,85.9,28110.0,64.1698,64.1772,64.125,64.1324,28110.0
2015-07-02 14:35:00,85.89,85.9,85.84,85.86,20805.0,64.125,64.1324,64.0876,64.1026,20805.0
2015-07-02 14:40:00,85.86,85.89,85.71,85.71,23038.0,64.1026,64.125,63.9906,63.9906,23038.0
2015-07-02 14:45:00,85.7,85.72,85.65,85.68,18335.0,63.9831,63.998,63.9458,63.9682,18335.0
2015-07-02 14:50:00,85.67,85.69,85.64,85.65,32307.0,63.9607,63.9756,63.9383,63.9458,32307.0
2015-07-02 14:55:00,85.65,85.76,85.64,85.72,30876.0,63.9458,64.0279,63.9383,63.998,30876.0
2015-07-02 15:00:00,85.73,85.76,85.69,85.73,26116.0,64.0055,64.0279,63.9756,64.0055,26116.0
2015-07-02 15:05:00,85.73,85.74,85.65,85.67,42688.0,64.0055,64.013,63.9458,63.9607,42688.0
2015-07-02 15:10:00,85.66,85.7,85.64,85.69,17518.0,63.9532,63.9831,63.9383,63.9756,17518.0
2015-07-02 15:15:00,85.7,85.71,85.64,85.65,22095.0,63.9831,63.9906,63.9383,63.9458,22095.0
2015-07-02 15:20:00,85.64,85.74,85.64,85.71,42618.0,63.9383,64.013,63.9383,63.9906,42618.0
2015-07-02 15:25:00,85.7,85.76,85.7,85.71,27878.0,63.9831,64.0279,63.9831,63.9906,27878.0
2015-07-02 15:30:00,85.71,85.72,85.59,85.69,35726.0,63.9906,63.998,63.901,63.9756,35726.0
2015-07-02 15:35:00,85.69,85.69,85.61,85.64,25468.0,63.9756,63.9756,63.9159,63.9383,25468.0
2015-07-02 15:40:00,85.63,85.67,85.58,85.67,35503.0,63.9308,63.9607,63.8935,63.9607,35503.0
2015-07-02 15:45:00,85.66,85.73,85.65,85.73,49158.0,63.9532,64.0055,63.9458,64.0055,49158.0
2015-07-02 15:50:00,85.72,85.79,85.65,85.67,65552.0,63.998,64.0503,63.9458,63.9607,65552.0
2015-07-02 15:55:00,85.67,85.8,85.64,85.64,157542.0,63.9607,64.0578,63.9383,63.9383,157542.0
2015-07-06 09:30:00,84.49,84.68,84.05,84.51,162219.0,63.0797,63.2216,62.7512,63.0947,162219.0
2015-07-06 09:35:00,84.53,84.56,84.28,84.38,68304.0,63.1096,63.132,62.9229,62.9976,68304.0
2015-07-06 09:40:00,84.46,84.61,84.32,84.44,34975.0,63.0573,63.1693,62.9528,63.0424,34975.0
2015-07-06 09:45:00,84.44,84.67,84.43,84.53,58973.0,63.0424,63.2141,63.0349,63.1096,58973.0
2015-07-06 09:50:00,84.54,84.86,84.53,84.77,51943.0,63.1171,63.356,63.1096,63.2888,51943.0
2015-07-06 09:55:00,84.76,85.08,84.76,85.08,46326.0,63.2813,63.5202,63.2813,63.5202,46326.0
2015-07-06 10:00:00,85.07,85.17,85.0,85.06,43446.0,63.5128,63.5874,63.4605,63.5053,43446.0
2015-07-06 10:05:00,85.05,85.1,84.87,84.91,45509.0,63.4978,63.5352,63.3634,63.3933,45509.0
2015-07-06 10:10:00,84.9,85.11,84.89,85.06,33985.0,63.3858,63.5426,63.3784,63.5053,33985.0
2015-07-06 10:15:00,85.04,85.08,84.98,85.02,44585.0,63.4904,63.5202,63.4456,63.4754,44585.0
2015-07-06 10:20:00,85.02,85.05,84.9,84.9,58202.0,63.4754,63.4978,63.3858,63.3858,58202.0
2015-07-06 10:25:00,84.9,84.93,84.87,84.92,70863.0,63.3858,63.4082,63.3634,63.4008,70863.0
2015-07-06 10:30:00,84.92,85.27,84.88,85.25,56191.0,63.4008,63.6621,63.3709,63.6471,56191.0
2015-07-06 10:35:00,85.24,85.44,85.23,85.37,23046.0,63.6397,63.789,63.6322,63.7367,23046.0
2015-07-06 10:40:00,85.37,85.45,85.33,85.4,35478.0,63.7367,63.7965,63.7069,63.7591,35478.0
2015-07-06 10:45:00,85.39,85.7,85.37,85.69,41531.0,63.7517,63.9831,63.7367,63.9756,41531.0
2015-07-06 10:50:00,85.69,85.7,85.6,85.63,15560.0,63.9756,63.9831,63.9084,63.9308,15560.0
2015-07-06 10:55:00,85.64,85.64,85.5,85.5,21373.0,63.9383,63.9383,63.8338,63.8338,21373.0
2015-07-06 11:00:00,85.51,85.52,85.42,85.44,16053.0,63.8413,63.8487,63.7741,63.789,16053.0
2015-07-06 11:05:00,85.43,85.44,85.27,85.34,21899.0,63.7815,63.789,63.6621,63.7143,21899.0
2015-07-06 11:10:00,85.33,85.38,85.27,85.34,17594.0,63.7069,63.7442,63.6621,63.7143,17594.0
2015-07-06 11:15:00,85.34,85.39,85.14,85.14,28374.0,63.7143,63.7517,63.565,63.565,28374.0
2015-07-06 11:20:00,85.14,85.28,85.09,85.28,17802.0,63.565,63.6695,63.5277,63.6695,17802.0
2015-07-06 11:25:00,85.25,85.4,85.23,85.4,19083.0,63.6471,63.7591,63.6322,63.7591,19083.0
2015-07-06 11:30:00,85.41,85.49,85.34,85.48,35374.0,63.7666,63.8263,63.7143,63.8189,35374.0
2015-07-06 11:35:00,85.49,85.62,85.49,85.61,22878.0,63.8263,63.9234,63.8263,63.9159,22878.0
2015-07-06 11:40:00,85.61,85.63,85.52,85.58,23563.0,63.9159,63.9308,63.8487,63.8935,23563.0
2015-07-06 11:45:00,85.58,85.61,85.54,85.6,20796.0,63.8935,63.9159,63.8637,63.9084,20796.0
2015-07-06 11:50:00,85.61,85.65,85.55,85.55,14978.0,63.9159,63.9458,63.8711,63.8711,14978.0
2015-07-06 11:55:00,85.54,85.64,85.54,85.64,14730.0,63.8637,63.9383,63.8637,63.9383,14730.0
2015-07-06 12:00:00,85.64,85.76,85.57,85.66,34096.0,63.9383,64.0279,63.8861,63.9532,34096.0
2015-07-06 12:05:00,85.66,85.85,85.66,85.8,27711.0,63.9532,64.0951,63.9532,64.0578,27711.0
2015-07-06 12:10:00,85.79,85.96,85.77,85.93,36685.0,64.0503,64.1772,64.0354,64.1548,36685.0
2015-07-06 12:15:00,85.94,86.09,85.91,86.03,33145.0,64.1623,64.2743,64.1399,64.2295,33145.0
2015-07-06 12:20:00,86.03,86.09,85.98,86.05,19262.0,64.2295,64.2743,64.1922,64.2444,19262.0
2015-07-06 12:25:00,86.05,86.15,86.04,86.13,29972.0,64.2444,64.3191,64.237,64.3041,29972.0
2015-07-06 12:30:00,86.14,86.18,86.02,86.04,32031.0,64.3116,64.3415,64.222,64.237,32031.0
2015-07-06 12:35:00,86.02,86.02,85.81,85.82,24169.0,64.222,64.222,64.0652,64.0727,24169.0
2015-07-06 12:40:00,85.83,85.93,85.77,85.85,32889.0,64.0802,64.1548,64.0354,64.0951,32889.0
2015-07-06 12:45:00,85.84,85.89,85.72,85.72,23727.0,64.0876,64.125,63.998,63.998,23727.0
2015-07-06 12:50:00,85.72,85.75,85.62,85.68,20033.0,63.998,64.0204,63.9234,63.9682,20033.0
2015-07-06 12:55:00,85.69,85.72,85.62,85.66,21239.0,63.9756,63.998,63.9234,63.9532,21239.0
2015-07-06 13:00:00,85.66,85.76,85.65,85.72,14883.0,63.9532,64.0279,63.9458,63.998,14883.0
2015-07-06 13:05:00,85.72,85.72,85.6,85.6,13948.0,63.998,63.998,63.9084,63.9084,13948.0
2015-07-06 13:10:00,85.6,85.6,85.47,85.49,24674.0,63.9084,63.9084,63.8114,63.8263,24674.0
2015-07-06 13:15:00,85.47,85.47,85.3,85.35,33079.0,63.8114,63.8114,63.6845,63.7218,33079.0
2015-07-06 13:20:00,85.34,85.45,85.33,85.4,39934.0,63.7143,63.7965,63.7069,63.7591,39934.0
2015-07-06 13:25:00,85.4,85.4,85.29,85.29,20372.0,63.7591,63.7591,63.677,63.677,20372.0
2015-07-06 13:30:00,85.28,85.32,85.24,85.32,36135.0,63.6695,63.6994,63.6397,63.6994,36135.0
2015-07-06 13:35:00,85.33,85.4,85.28,85.3,29389.0,63.7069,63.7591,63.6695,63.6845,29389.0
2015-07-06 13:40:00,85.3,85.34,85.24,85.32,30207.0,63.6845,63.7143,63.6397,63.6994,30207.0
2015-07-06 13:45:00,85.33,85.33,85.12,85.14,16492.0,63.7069,63.7069,63.5501,63.565,16492.0
2015-07-06 13:50:00,85.13,85.23,85.13,85.18,17233.0,63.5576,63.6322,63.5576,63.5949,17233.0
2015-07-06 13:55:00,85.17,85.26,85.16,85.23,23835.0,63.5874,63.6546,63.5799,63.6322,23835.0
2015-07-06 14:00:00,85.23,85.25,85.12,85.15,29537.0,63.6322,63.6471,63.5501,63.5725,29537.0
2015-07-06 14:05:00,85.15,85.17,85.08,85.12,37314.0,63.5725,63.5874,63.5202,63.5501,37314.0
2015-07-06 14:10:00,85.12,85.18,85.09,85.09,54251.0,63.5501,63.5949,63.5277,63.5277,54251.0
2015-07-06 14:15:00,85.07,85.17,84.97,84.98,71546.0,63.5128,63.5874,63.4381,63.4456,71546.0
2015-07-06 14:20:00,84.98,85.13,84.97,85.04,38433.0,63.4456,63.5576,63.4381,63.4904,38433.0
2015-07-06 14:25:00,85.04,85.05,84.91,84.91,24772.0,63.4904,63.4978,63.3933,63.3933,24772.0
2015-07-06 14:30:00,84.9,85.19,84.9,85.17,42264.0,63.3858,63.6023,63.3858,63.5874,42264.0
2015-07-06 14:35:00,85.17,85.17,85.02,85.02,17606.0,63.5874,63.5874,63.4754,63.4754,17606.0
2015-07-06 14:40:00,85.03,85.13,85.03,85.04,25565.0,63.4829,63.5576,63.4829,63.4904,25565.0
2015-07-06 14:45:00,85.05,85.15,85.05,85.13,42392.0,63.4978,63.5725,63.4978,63.5576,42392.0
2015-07-06 14:50:00,85.14,85.21,85.1,85.19,18261.0,63.565,63.6173,63.5352,63.6023,18261.0
2015-07-06 14:55:00,85.21,85.22,85.08,85.1,21832.0,63.6173,63.6247,63.5202,63.5352,21832.0
2015-07-06 15:00:00,85.08,85.18,85.07,85.1,25431.0,63.5202,63.5949,63.5128,63.5352,25431.0
2015-07-06 15:05:00,85.09,85.1,85.01,85.02,22392.0,63.5277,63.5352,63.468,63.4754,22392.0
2015-07-06 15:10:00,85.03,85.04,84.93,85.02,31513.0,63.4829,63.4904,63.4082,63.4754,31513.0
2015-07-06 15:15:00,85.01,85.06,84.98,85.0,28579.0,63.468,63.5053,63.4456,63.4605,28579.0
2015-07-06 15:20:00,85.0,85.1,84.99,85.01,28830.0,63.4605,63.5352,63.453,63.468,28830.0
2015-07-06 15:25:00,85.01,85.05,85.0,85.01,22116.0,63.468,63.4978,63.4605,63.468,22116.0
2015-07-06 15:30:00,85.01,85.15,85.0,85.05,48553.0,63.468,63.5725,63.4605,63.4978,48553.0
2015-07-06 15:35:00,85.05,85.11,85.0,85.0,35804.0,63.4978,63.5426,63.4605,63.4605,35804.0
2015-07-06 15:40:00,85.0,85.01,84.93,84.98,54293.0,63.4605,63.468,63.4082,63.4456,54293.0
2015-07-06 15:45:00,84.99,85.01,84.95,85.0,54794.0,63.453,63.468,63.4232,63.4605,54794.0
2015-07-06 15:50:00,85.0,85.09,84.98,85.07,63330.0,63.4605,63.5277,63.4456,63.5128,63330.0
2015-07-06 15:55:00,85.06,85.1,84.99,85.08,141483.0,63.5053,63.5352,63.453,63.5202,141483.0
2015-07-07 09:30:00,85.78,85.78,85.0,85.27,102238.0,64.0428,64.0428,63.4605,63.6621,102238.0
2015-07-07 09:35:00,85.19,85.58,85.14,85.25,37802.0,63.6023,63.8935,63.565,63.6471,37802.0
2015-07-07 09:40:00,85.29,85.36,84.96,85.05,56243.0,63.677,63.7293,63.4306,63.4978,56243.0
2015-07-07 09:45:00,85.06,85.28,85.02,85.21,72019.0,63.5053,63.6695,63.4754,63.6173,72019.0
2015-07-07 09:50:00,85.2,85.31,85.14,85.15,54703.0,63.6098,63.6919,63.565,63.5725,54703.0
2015-07-07 09:55:00,85.15,85.15,84.73,84.73,46937.0,63.5725,63.5725,63.2589,63.2589,46937.0
2015-07-07 10:00:00,84.71,84.77,84.57,84.59,61329.0,63.244,63.2888,63.1395,63.1544,61329.0
2015-07-07 10:05:00,84.59,84.59,84.13,84.2,119671.0,63.1544,63.1544,62.811,62.8632,119671.0
2015-07-07 10:10:00,84.21,84.37,84.03,84.09,150661.0,62.8707,62.9901,62.7363,62.7811,150661.0
2015-07-07 10:15:00,84.09,84.18,84.0,84.04,64947.0,62.7811,62.8483,62.7139,62.7438,64947.0
2015-07-07 10:20:00,84.03,84.14,84.0,84.03,77960.0,62.7363,62.8184,62.7139,62.7363,77960.0
2015-07-07 10:25:00,84.02,84.05,83.9,83.98,59687.0,62.7288,62.7512,62.6392,62.699,59687.0
2015-07-07 10:30:00,83.98,84.2,83.97,84.16,46320.0,62.699,62.8632,62.6915,62.8334,46320.0
2015-07-07 10:35:00,84.14,84.16,83.96,83.98,36449.0,62.8184,62.8334,62.684,62.699,36449.0
2015-07-07 10:40:00,83.99,84.0,83.9,83.91,28549.0,62.7064,62.7139,62.6392,62.6467,28549.0
2015-07-07 10:45:00,83.91,84.18,83.83,84.1,50049.0,62.6467,62.8483,62.587,62.7886,50049.0
2015-07-07 10:50:00,84.1,84.21,84.05,84.18,22902.0,62.7886,62.8707,62.7512,62.8483,22902.0
2015-07-07 10:55:00,84.2,84.2,84.08,84.1,21958.0,62.8632,62.8632,62.7736,62.7886,21958.0
2015-07-07 11:00:00,84.11,84.29,84.06,84.25,38359.0,62.796,62.9304,62.7587,62.9005,38359.0
2015-07-07 11:05:00,84.25,84.46,84.2,84.46,33866.0,62.9005,63.0573,62.8632,63.0573,33866.0
2015-07-07 11:10:00,84.46,84.79,84.46,84.75,34554.0,63.0573,63.3037,63.0573,63.2738,34554.0
2015-07-07 11:15:00,84.73,84.99,84.73,84.96,44507.0,63.2589,63.453,63.2589,63.4306,44507.0
2015-07-07 11:20:00,84.95,85.07,84.88,84.88,63905.0,63.4232,63.5128,63.3709,63.3709,63905.0
2015-07-07 11:25:00,84.87,84.87,84.39,84.4,36473.0,63.3634,63.3634,63.0051,63.0125,36473.0
2015-07-07 11:30:00,84.38,84.48,84.32,84.43,38125.0,62.9976,63.0723,62.9528,63.0349,38125.0
2015-07-07 11:35:00,84.42,84.66,84.35,84.66,32143.0,63.0275,63.2067,62.9752,63.2067,32143.0
2015-07-07 11:40:00,84.68,85.18,84.66,85.18,28086.0,63.2216,63.5949,63.2067,63.5949,28086.0
2015-07-07 11:45:00,85.15,85.19,84.99,85.08,28925.0,63.5725,63.6023,63.453,63.5202,28925.0
2015-07-07 11:50:00,85.08,85.34,85.08,85.3,46015.0,63.5202,63.7143,63.5202,63.6845,46015.0
2015-07-07 11:55:00,85.31,85.61,85.24,85.55,59539.0,63.6919,63.9159,63.6397,63.8711,59539.0
2015-07-07 12:00:00,85.56,85.61,85.4,85.57,44304.0,63.8786,63.9159,63.7591,63.8861,44304.0
2015-07-07 12:05:00,85.58,85.7,85.58,85.67,37403.0,63.8935,63.9831,63.8935,63.9607,37403.0
2015-07-07 12:10:00,85.68,85.68,85.5,85.51,45961.0,63.9682,63.9682,63.8338,63.8413,45961.0
2015-07-07 12:15:00,85.51,85.52,85.42,85.42,31599.0,63.8413,63.8487,63.7741,63.7741,31599.0
2015-07-07 12:20:00,85.46,85.52,85.37,85.43,22644.0,63.8039,63.8487,63.7367,63.7815,22644.0
2015-07-07 12:25:00,85.41,85.73,85.39,85.69,29516.0,63.7666,64.0055,63.7517,63.9756,29516.0
2015-07-07 12:30:00,85.69,85.88,85.68,85.88,30561.0,63.9756,64.1175,63.9682,64.1175,30561.0
2015-07-07 12:35:00,85.88,86.11,85.77,86.05,40219.0,64.1175,64.2892,64.0354,64.2444,40219.0
2015-07-07 12:40:00,86.05,86.12,85.93,86.11,30744.0,64.2444,64.2967,64.1548,64.2892,30744.0
2015-07-07 12:45:00,86.1,86.34,86.09,86.13,48492.0,64.2817,64.4609,64.2743,64.3041,48492.0
2015-07-07 12:50:00,86.13,86.33,86.1,86.33,111447.0,64.3041,64.4535,64.2817,64.4535,111447.0
2015-07-07 12:55:00,86.34,86.61,86.26,86.51,71154.0,64.4609,64.6625,64.4012,64.5879,71154.0
2015-07-07 13:00:00,86.51,86.51,86.28,86.4,110317.0,64.5879,64.5879,64.4161,64.5057,110317.0
2015-07-07 13:05:00,86.4,86.5,86.31,86.37,167025.0,64.5057,64.5804,64.4385,64.4833,167025.0
2015-07-07 13:10:00,86.38,86.82,86.35,86.77,105574.0,64.4908,64.8193,64.4684,64.782,105574.0
2015-07-07 13:15:00,86.77,86.77,86.48,86.51,85646.0,64.782,64.782,64.5655,64.5879,85646.0
2015-07-07 13:20:00,86.52,86.57,86.39,86.47,108230.0,64.5953,64.6326,64.4983,64.558,108230.0
2015-07-07 13:25:00,86.47,86.67,86.44,86.64,55998.0,64.558,64.7073,64.5356,64.6849,55998.0
2015-07-07 13:30:00,86.63,86.7,86.39,86.46,51118.0,64.6774,64.7297,64.4983,64.5505,51118.0
2015-07-07 13:35:00,86.46,86.52,86.36,86.38,25580.0,64.5505,64.5953,64.4759,64.4908,25580.0
2015-07-07 13:40:00,86.39,86.54,86.3,86.5,26459.0,64.4983,64.6102,64.4311,64.5804,26459.0
2015-07-07 13:45:00,86.5,86.51,86.26,86.28,36260.0,64.5804,64.5879,64.4012,64.4161,36260.0
2015-07-07 13:50:00,86.27,86.27,86.03,86.04,22240.0,64.4087,64.4087,64.2295,64.237,22240.0
2015-07-07 13:55:00,86.04,86.27,86.03,86.25,65510.0,64.237,64.4087,64.2295,64.3937,65510.0
2015-07-07 14:00:00,86.25,86.43,86.24,86.42,48536.0,64.3937,64.5281,64.3863,64.5207,48536.0
2015-07-07 14:05:00,86.43,86.43,86.21,86.32,47069.0,64.5281,64.5281,64.3639,64.446,47069.0
2015-07-07 14:10:00,86.33,86.46,86.32,86.39,24032.0,64.4535,64.5505,64.446,64.4983,24032.0
2015-07-07 14:15:00,86.37,86.51,86.3,86.31,47565.0,64.4833,64.5879,64.4311,64.4385,47565.0
2015-07-07 14:20:00,86.32,86.41,86.09,86.32,37669.0,64.446,64.5132,64.2743,64.446,37669.0
2015-07-07 14:25:00,86.3,86.36,86.25,86.32,31162.0,64.4311,64.4759,64.3937,64.446,31162.0
2015-07-07 14:30:00,86.31,86.38,86.24,86.25,35362.0,64.4385,64.4908,64.3863,64.3937,35362.0
2015-07-07 14:35:00,86.24,86.51,86.19,86.49,35023.0,64.3863,64.5879,64.3489,64.5729,35023.0
2015-07-07 14:40:00,86.48,86.8,86.47,86.79,125794.0,64.5655,64.8044,64.558,64.7969,125794.0
2015-07-07 14:45:00,86.8,86.8,86.73,86.76,37438.0,64.8044,64.8044,64.7521,64.7745,37438.0
2015-07-07 14:50:00,86.76,86.8,86.67,86.8,28210.0,64.7745,64.8044,64.7073,64.8044,28210.0
2015-07-07 14:55:00,86.79,87.09,86.78,87.06,69048.0,64.7969,65.0209,64.7894,64.9985,69048.0
2015-07-07 15:00:00,87.05,87.1,86.92,87.01,53323.0,64.991,65.0283,64.894,64.9611,53323.0
2015-07-07 15:05:00,86.99,87.0,86.77,86.81,42592.0,64.9462,64.9537,64.782,64.8118,42592.0
2015-07-07 15:10:00,86.82,86.88,86.65,86.82,61371.0,64.8193,64.8641,64.6924,64.8193,61371.0
2015-07-07 15:15:00,86.82,86.95,86.71,86.95,54802.0,64.8193,64.9164,64.7372,64.9164,54802.0
2015-07-07 15:20:00,86.94,87.03,86.78,86.94,70055.0,64.9089,64.9761,64.7894,64.9089,70055.0
2015-07-07 15:25:00,86.95,87.08,86.9,86.97,56562.0,64.9164,65.0134,64.879,64.9313,56562.0
2015-07-07 15:30:00,86.97,86.99,86.89,86.93,52506.0,64.9313,64.9462,64.8716,64.9014,52506.0
2015-07-07 15:35:00,86.94,86.95,86.76,86.78,54162.0,64.9089,64.9164,64.7745,64.7894,54162.0
2015-07-07 15:40:00,86.75,86.77,86.64,86.69,42194.0,64.767,64.782,64.6849,64.7222,42194.0
2015-07-07 15:45:00,86.67,86.71,86.61,86.68,66618.0,64.7073,64.7372,64.6625,64.7148,66618.0
2015-07-07 15:50:00,86.69,86.85,86.68,86.76,73734.0,64.7222,64.8417,64.7148,64.7745,73734.0
2015-07-07 15:55:00,86.76,86.76,86.64,86.73,183065.0,64.7745,64.7745,64.6849,64.7521,183065.0
2015-07-08 09:30:00,86.1,86.28,85.86,86.28,60363.0,64.2817,64.4161,64.1026,64.4161,60363.0
2015-07-08 09:35:00,86.29,86.87,86.18,86.8,49168.0,64.4236,64.8566,64.3415,64.8044,49168.0
2015-07-08 09:40:00,86.82,86.92,86.75,86.82,30397.0,64.8193,64.894,64.767,64.8193,30397.0
2015-07-08 09:45:00,86.8,86.83,86.21,86.21,39511.0,64.8044,64.8268,64.3639,64.3639,39511.0
2015-07-08 09:50:00,86.21,86.42,86.05,86.18,27757.0,64.3639,64.5207,64.2444,64.3415,27757.0
2015-07-08 09:55:00,86.16,86.17,86.0,86.03,37458.0,64.3265,64.334,64.2071,64.2295,37458.0
2015-07-08 10:00:00,86.0,86.04,85.46,85.48,89900.0,64.2071,64.237,63.8039,63.8189,89900.0
2015-07-08 10:05:00,85.48,85.71,85.37,85.61,35487.0,63.8189,63.9906,63.7367,63.9159,35487.0
2015-07-08 10:10:00,85.6,85.72,85.35,85.67,56950.0,63.9084,63.998,63.7218,63.9607,56950.0
2015-07-08 10:15:00,85.69,85.73,85.53,85.64,37042.0,63.9756,64.0055,63.8562,63.9383,37042.0
2015-07-08 10:20:00,85.65,85.67,85.33,85.53,70417.0,63.9458,63.9607,63.7069,63.8562,70417.0
2015-07-08 10:25:00,85.55,85.62,85.4,85.62,26288.0,63.8711,63.9234,63.7591,63.9234,26288.0
2015-07-08 10:30:00,85.6,85.6,85.12,85.18,64368.0,63.9084,63.9084,63.5501,63.5949,64368.0
2015-07-08 10:35:00,85.14,85.38,85.1,85.36,56976.0,63.565,63.7442,63.5352,63.7293,56976.0
2015-07-08 10:40:00,85.34,85.37,85.24,85.26,62773.0,63.7143,63.7367,63.6397,63.6546,62773.0
2015-07-08 10:45:00,85.27,85.58,85.21,85.58,39328.0,63.6621,63.8935,63.6173,63.8935,39328.0
2015-07-08 10:50:00,85.59,85.79,85.56,85.61,24136.0,63.901,64.0503,63.8786,63.9159,24136.0
2015-07-08 10:55:00,85.6,85.76,85.5,85.63,35048.0,63.9084,64.0279,63.8338,63.9308,35048.0
2015-07-08 11:00:00,85.61,85.71,85.41,85.42,37935.0,63.9159,63.9906,63.7666,63.7741,37935.0
2015-07-08 11:05:00,85.44,85.45,85.26,85.33,41071.0,63.789,63.7965,63.6546,63.7069,41071.0
2015-07-08 11:10:00,85.3,85.48,85.26,85.43,32059.0,63.6845,63.8189,63.6546,63.7815,32059.0
2015-07-08 11:15:00,85.39,85.41,85.21,85.41,38914.0,63.7517,63.7666,63.6173,63.7666,38914.0
2015-07-08 11:20:00,85.38,85.41,85.29,85.35,30623.0,63.7442,63.7666,63.677,63.7218,30623.0
2015-07-08 11:25:00,85.35,85.36,85.23,85.27,25167.0,63.7218,63.7293,63.6322,63.6621,25167.0
2015-07-08 11:30:00,85.25,85.49,85.24,85.34,30055.0,63.6471,63.8263,63.6397,63.7143,30055.0
2015-07-08 11:35:00,85.34,85.38,85.23,85.33,23028.0,63.7143,63.7442,63.6322,63.7069,23028.0
2015-07-08 11:40:00,85.32,85.33,85.03,85.26,31762.0,63.6994,63.7069,63.4829,63.6546,31762.0
2015-07-08 11:45:00,85.28,85.42,85.28,85.4,22973.0,63.6695,63.7741,63.6695,63.7591,22973.0
2015-07-08 11:50:00,85.4,85.42,85.07,85.1,15866.0,63.7591,63.7741,63.5128,63.5352,15866.0
2015-07-08 11:55:00,85.11,85.17,84.92,85.17,24313.0,63.5426,63.5874,63.4008,63.5874,24313.0
2015-07-08 12:00:00,85.18,85.27,85.05,85.19,23361.0,63.5949,63.6621,63.4978,63.6023,23361.0
2015-07-08 12:05:00,85.2,85.2,84.9,84.94,60064.0,63.6098,63.6098,63.3858,63.4157,60064.0
2015-07-08 12:10:00,84.93,85.01,84.9,84.96,75291.0,63.4082,63.468,63.3858,63.4306,75291.0
2015-07-08 12:15:00,84.93,84.97,84.75,84.84,149074.0,63.4082,63.4381,63.2738,63.341,149074.0
2015-07-08 12:20:00,84.84,84.87,84.77,84.84,71966.0,63.341,63.3634,63.2888,63.341,71966.0
2015-07-08 12:25:00,84.84,84.85,84.77,84.81,30835.0,63.341,63.3485,63.2888,63.3186,30835.0
2015-07-08 12:30:00,84.79,84.84,84.69,84.73,55200.0,63.3037,63.341,63.229,63.2589,55200.0
2015-07-08 12:35:00,84.74,84.9,84.73,84.85,29190.0,63.2664,63.3858,63.2589,63.3485,29190.0
2015-07-08 12:40:00,84.87,84.87,84.55,84.56,33021.0,63.3634,63.3634,63.1245,63.132,33021.0
2015-07-08 12:45:00,84.55,84.6,84.49,84.59,34285.0,63.1245,63.1619,63.0797,63.1544,34285.0
2015-07-08 12:50:00,84.61,84.7,84.54,84.54,27149.0,63.1693,63.2365,63.1171,63.1171,27149.0
2015-07-08 12:55:00,84.55,84.83,84.53,84.82,27411.0,63.1245,63.3336,63.1096,63.3261,27411.0
2015-07-08 13:00:00,84.83,84.91,84.52,84.55,36707.0,63.3336,63.3933,63.1021,63.1245,36707.0
2015-07-08 13:05:00,84.54,84.68,84.52,84.67,15005.0,63.1171,63.2216,63.1021,63.2141,15005.0
2015-07-08 13:10:00,84.67,84.85,84.64,84.68,21308.0,63.2141,63.3485,63.1917,63.2216,21308.0
2015-07-08 13:15:00,84.68,84.7,84.55,84.6,38959.0,63.2216,63.2365,63.1245,63.1619,38959.0
2015-07-08 13:20:00,84.6,84.6,84.41,84.46,52258.0,63.1619,63.1619,63.02,63.0573,52258.0
2015-07-08 13:25:00,84.46,84.61,84.46,84.54,27671.0,63.0573,63.1693,63.0573,63.1171,27671.0
2015-07-08 13:30:00,84.59,84.59,84.5,84.53,26889.0,63.1544,63.1544,63.0872,63.1096,26889.0
2015-07-08 13:35:00,84.54,84.65,84.53,84.56,26053.0,63.1171,63.1992,63.1096,63.132,26053.0
2015-07-08 13:40:00,84.54,84.65,84.54,84.64,20903.0,63.1171,63.1992,63.1171,63.1917,20903.0
2015-07-08 13:45:00,84.65,84.67,84.58,84.65,29852.0,63.1992,63.2141,63.1469,63.1992,29852.0
2015-07-08 13:50:00,84.64,84.71,84.63,84.66,19975.0,63.1917,63.244,63.1843,63.2067,19975.0
2015-07-08 13:55:00,84.66,84.75,84.6,84.62,43537.0,63.2067,63.2738,63.1619,63.1768,43537.0
2015-07-08 14:00:00,84.61,84.62,84.3,84.3,59402.0,63.1693,63.1768,62.9379,62.9379,59402.0
2015-07-08 14:05:00,84.32,84.42,84.1,84.24,82477.0,62.9528,63.0275,62.7886,62.8931,82477.0
2015-07-08 14:10:00,84.24,84.46,84.24,84.4,31198.0,62.8931,63.0573,62.8931,63.0125,31198.0
2015-07-08 14:15:00,84.39,84.54,84.13,84.17,50154.0,63.0051,63.1171,62.811,62.8408,50154.0
2015-07-08 14:20:00,84.16,84.24,84.12,84.19,33188.0,62.8334,62.8931,62.8035,62.8558,33188.0
2015-07-08 14:25:00,84.21,84.4,84.2,84.4,43142.0,62.8707,63.0125,62.8632,63.0125,43142.0
2015-07-08 14:30:00,84.39,84.39,84.27,84.31,49921.0,63.0051,63.0051,62.9155,62.9453,49921.0
2015-07-08 14:35:00,84.3,84.39,84.27,84.35,21523.0,62.9379,63.0051,62.9155,62.9752,21523.0
2015-07-08 14:40:00,84.33,84.41,84.3,84.3,19427.0,62.9603,63.02,62.9379,62.9379,19427.0
2015-07-08 14:45:00,84.31,84.33,84.02,84.02,69950.0,62.9453,62.9603,62.7288,62.7288,69950.0
2015-07-08 14:50:00,84.02,84.13,84.0,84.13,52728.0,62.7288,62.811,62.7139,62.811,52728.0
2015-07-08 14:55:00,84.14,84.48,84.14,84.37,29550.0,62.8184,63.0723,62.8184,62.9901,29550.0
2015-07-08 15:00:00,84.37,84.57,84.37,84.47,37273.0,62.9901,63.1395,62.9901,63.0648,37273.0
2015-07-08 15:05:00,84.46,84.8,84.43,84.79,43967.0,63.0573,63.3112,63.0349,63.3037,43967.0
2015-07-08 15:10:00,84.79,84.97,84.79,84.87,55503.0,63.3037,63.4381,63.3037,63.3634,55503.0
2015-07-08 15:15:00,84.85,84.91,84.66,84.67,54249.0,63.3485,63.3933,63.2067,63.2141,54249.0
2015-07-08 15:20:00,84.67,84.7,84.44,84.52,59227.0,63.2141,63.2365,63.0424,63.1021,59227.0
2015-07-08 15:25:00,84.52,84.56,84.4,84.47,88174.0,63.1021,63.132,63.0125,63.0648,88174.0
2015-07-08 15:30:00,84.45,84.78,84.44,84.61,59851.0,63.0499,63.2962,63.0424,63.1693,59851.0
2015-07-08 15:35:00,84.61,84.75,84.46,84.64,67155.0,63.1693,63.2738,63.0573,63.1917,67155.0
2015-07-08 15:40:00,84.64,84.85,84.62,84.78,74458.0,63.1917,63.3485,63.1768,63.2962,74458.0
2015-07-08 15:45:00,84.78,84.79,84.5,84.73,121464.0,63.2962,63.3037,63.0872,63.2589,121464.0
2015-07-08 15:50:00,84.72,84.73,84.57,84.69,105569.0,63.2514,63.2589,63.1395,63.229,105569.0
2015-07-08 15:55:00,84.69,84.7,84.49,84.52,222976.0,63.229,63.2365,63.0797,63.1021,222976.0
2015-07-09 09:30:00,85.99,86.79,85.94,86.76,137013.0,64.1996,64.7969,64.1623,64.7745,137013.0
2015-07-09 09:35:00,86.78,86.8,86.44,86.7,144853.0,64.7894,64.8044,64.5356,64.7297,144853.0
2015-07-09 09:40:00,86.71,87.0,86.52,86.91,136229.0,64.7372,64.9537,64.5953,64.8865,136229.0
2015-07-09 09:45:00,86.88,87.26,86.88,87.24,186631.0,64.8641,65.1478,64.8641,65.1329,186631.0
2015-07-09 09:50:00,87.25,87.35,86.92,86.97,91682.0,65.1403,65.215,64.894,64.9313,91682.0
2015-07-09 09:55:00,86.95,86.98,86.35,86.62,68780.0,64.9164,64.9387,64.4684,64.67,68780.0
2015-07-09 10:00:00,86.6,86.75,86.5,86.5,56215.0,64.655,64.767,64.5804,64.5804,56215.0
2015-07-09 10:05:00,86.51,86.58,86.33,86.47,67221.0,64.5879,64.6401,64.4535,64.558,67221.0
2015-07-09 10:10:00,86.49,86.5,86.24,86.45,38850.0,64.5729,64.5804,64.3863,64.5431,38850.0
2015-07-09 10:15:00,86.44,86.45,85.98,85.98,56659.0,64.5356,64.5431,64.1922,64.1922,56659.0
2015-07-09 10:20:00,85.98,86.03,85.89,85.93,73253.0,64.1922,64.2295,64.125,64.1548,73253.0
2015-07-09 10:25:00,85.91,86.05,85.71,85.71,28590.0,64.1399,64.2444,63.9906,63.9906,28590.0
2015-07-09 10:30:00,85.7,85.81,85.63,85.65,46699.0,63.9831,64.0652,63.9308,63.9458,46699.0
2015-07-09 10:35:00,85.63,85.71,85.5,85.54,39868.0,63.9308,63.9906,63.8338,63.8637,39868.0
2015-07-09 10:40:00,85.54,85.6,85.41,85.58,48457.0,63.8637,63.9084,63.7666,63.8935,48457.0
2015-07-09 10:45:00,85.58,85.7,85.48,85.67,54729.0,63.8935,63.9831,63.8189,63.9607,54729.0
2015-07-09 10:50:00,85.65,85.75,85.54,85.54,68014.0,63.9458,64.0204,63.8637,63.8637,68014.0
2015-07-09 10:55:00,85.55,85.74,85.51,85.74,44648.0,63.8711,64.013,63.8413,64.013,44648.0
2015-07-09 11:00:00,85.76,85.76,85.47,85.53,44479.0,64.0279,64.0279,63.8114,63.8562,44479.0
2015-07-09 11:05:00,85.52,85.69,85.48,85.6,23234.0,63.8487,63.9756,63.8189,63.9084,23234.0
2015-07-09 11:10:00,85.62,85.65,85.41,85.41,29638.0,63.9234,63.9458,63.7666,63.7666,29638.0
2015-07-09 11:15:00,85.4,85.44,85.27,85.32,33638.0,63.7591,63.789,63.6621,63.6994,33638.0
2015-07-09 11:20:00,85.29,85.4,85.18,85.28,42097.0,63.677,63.7591,63.5949,63.6695,42097.0
2015-07-09 11:25:00,85.31,85.38,85.23,85.24,24213.0,63.6919,63.7442,63.6322,63.6397,24213.0
2015-07-09 11:30:00,85.24,85.42,85.19,85.37,29555.0,63.6397,63.7741,63.6023,63.7367,29555.0
2015-07-09 11:35:00,85.37,85.66,85.37,85.58,48276.0,63.7367,63.9532,63.7367,63.8935,48276.0
2015-07-09 11:40:00,85.59,85.77,85.56,85.72,26362.0,63.901,64.0354,63.8786,63.998,26362.0
2015-07-09 11:45:00,85.71,85.89,85.69,85.8,19473.0,63.9906,64.125,63.9756,64.0578,19473.0
2015-07-09 11:50:00,85.82,85.89,85.74,85.81,50049.0,64.0727,64.125,64.013,64.0652,50049.0
2015-07-09 11:55:00,85.8,85.84,85.73,85.74,31771.0,64.0578,64.0876,64.0055,64.013,31771.0
2015-07-09 12:00:00,85.72,85.84,85.66,85.79,40837.0,63.998,64.0876,63.9532,64.0503,40837.0
2015-07-09 12:05:00,85.79,85.88,85.66,85.8,88987.0,64.0503,64.1175,63.9532,64.0578,88987.0
2015-07-09 12:10:00,85.8,85.93,85.76,85.9,63596.0,64.0578,64.1548,64.0279,64.1324,63596.0
2015-07-09 12:15:00,85.9,85.96,85.81,85.95,21209.0,64.1324,64.1772,64.0652,64.1698,21209.0
2015-07-09 12:20:00,85.92,85.92,85.75,85.84,18942.0,64.1474,64.1474,64.0204,64.0876,18942.0
2015-07-09 12:25:00,85.84,85.95,85.84,85.87,15225.0,64.0876,64.1698,64.0876,64.11,15225.0
2015-07-09 12:30:00,85.87,85.99,85.84,85.99,14164.0,64.11,64.1996,64.0876,64.1996,14164.0
2015-07-09 12:35:00,85.98,85.99,85.86,85.87,19246.0,64.1922,64.1996,64.1026,64.11,19246.0
2015-07-09 12:40:00,85.87,85.91,85.77,85.85,14112.0,64.11,64.1399,64.0354,64.0951,14112.0
2015-07-09 12:45:00,85.86,86.0,85.81,85.83,15314.0,64.1026,64.2071,64.0652,64.0802,15314.0
2015-07-09 12:50:00,85.83,85.91,85.83,85.87,12106.0,64.0802,64.1399,64.0802,64.11,12106.0
2015-07-09 12:55:00,85.88,86.04,85.86,85.96,22069.0,64.1175,64.237,64.1026,64.1772,22069.0
2015-07-09 13:00:00,85.96,86.0,85.81,85.86,21220.0,64.1772,64.2071,64.0652,64.1026,21220.0
2015-07-09 13:05:00,85.86,85.88,85.64,85.67,14197.0,64.1026,64.1175,63.9383,63.9607,14197.0
2015-07-09 13:10:00,85.65,85.7,85.61,85.63,9050.0,63.9458,63.9831,63.9159,63.9308,9050.0
2015-07-09 13:15:00,85.64,85.67,85.58,85.64,24857.0,63.9383,63.9607,63.8935,63.9383,24857.0
2015-07-09 13:20:00,85.61,85.64,85.48,85.56,31917.0,63.9159,63.9383,63.8189,63.8786,31917.0
2015-07-09 13:25:00,85.56,85.66,85.51,85.52,19826.0,63.8786,63.9532,63.8413,63.8487,19826.0
2015-07-09 13:30:00,85.52,85.67,85.5,85.66,24943.0,63.8487,63.9607,63.8338,63.9532,24943.0
2015-07-09 13:35:00,85.65,85.87,85.61,85.87,36758.0,63.9458,64.11,63.9159,64.11,36758.0
2015-07-09 13:40:00,85.87,85.88,85.76,85.83,23200.0,64.11,64.1175,64.0279,64.0802,23200.0
2015-07-09 13:45:00,85.81,85.88,85.7,85.75,20974.0,64.0652,64.1175,63.9831,64.0204,20974.0
2015-07-09 13:50:00,85.76,85.76,85.66,85.66,16680.0,64.0279,64.0279,63.9532,63.9532,16680.0
2015-07-09 13:55:00,85.65,85.85,85.65,85.85,14926.0,63.9458,64.0951,63.9458,64.0951,14926.0
2015-07-09 14:00:00,85.84,85.84,85.76,85.84,12528.0,64.0876,64.0876,64.0279,64.0876,12528.0
2015-07-09 14:05:00,85.85,85.88,85.72,85.72,15126.0,64.0951,64.1175,63.998,63.998,15126.0
2015-07-09 14:10:00,85.73,85.73,85.66,85.67,19202.0,64.0055,64.0055,63.9532,63.9607,19202.0
2015-07-09 14:15:00,85.64,85.72,85.61,85.7,16570.0,63.9383,63.998,63.9159,63.9831,16570.0
2015-07-09 14:20:00,85.68,85.68,85.58,85.59,14553.0,63.9682,63.9682,63.8935,63.901,14553.0
2015-07-09 14:25:00,85.6,85.62,85.5,85.61,16995.0,63.9084,63.9234,63.8338,63.9159,16995.0
2015-07-09 14:30:00,85.6,85.73,85.55,85.72,16428.0,63.9084,64.0055,63.8711,63.998,16428.0
2015-07-09 14:35:00,85.72,85.89,85.7,85.83,27329.0,63.998,64.125,63.9831,64.0802,27329.0
2015-07-09 14:40:00,85.83,85.83,85.71,85.81,19668.0,64.0802,64.0802,63.9906,64.0652,19668.0
2015-07-09 14:45:00,85.81,85.84,85.64,85.65,31013.0,64.0652,64.0876,63.9383,63.9458,31013.0
2015-07-09 14:50:00,85.66,85.8,85.65,85.75,59496.0,63.9532,64.0578,63.9458,64.0204,59496.0
2015-07-09 14:55:00,85.75,85.77,85.66,85.66,39983.0,64.0204,64.0354,63.9532,63.9532,39983.0
2015-07-09 15:00:00,85.67,85.89,85.64,85.88,48620.0,63.9607,64.125,63.9383,64.1175,48620.0
2015-07-09 15:05:00,85.88,85.89,85.84,85.88,25771.0,64.1175,64.125,64.0876,64.1175,25771.0
2015-07-09 15:10:00,85.87,85.92,85.77,85.8,45929.0,64.11,64.1474,64.0354,64.0578,45929.0
2015-07-09 15:15:00,85.79,85.89,85.76,85.85,30084.0,64.0503,64.125,64.0279,64.0951,30084.0
2015-07-09 15:20:00,85.84,85.86,85.76,85.83,26928.0,64.0876,64.1026,64.0279,64.0802,26928.0
2015-07-09 15:25:00,85.82,85.86,85.7,85.72,37145.0,64.0727,64.1026,63.9831,63.998,37145.0
2015-07-09 15:30:00,85.72,85.73,85.45,85.52,48353.0,63.998,64.0055,63.7965,63.8487,48353.0
2015-07-09 15:35:00,85.52,85.63,85.52,85.58,36007.0,63.8487,63.9308,63.8487,63.8935,36007.0
2015-07-09 15:40:00,85.58,85.73,85.53,85.65,41758.0,63.8935,64.0055,63.8562,63.9458,41758.0
2015-07-09 15:45:00,85.66,85.67,85.55,85.62,46515.0,63.9532,63.9607,63.8711,63.9234,46515.0
2015-07-09 15:50:00,85.61,85.61,85.45,85.46,49013.0,63.9159,63.9159,63.7965,63.8039,49013.0
2015-07-09 15:55:00,85.45,85.55,85.29,85.3,100264.0,63.7965,63.8711,63.677,63.6845,100264.0
2015-07-10 09:30:00,85.98,86.76,85.97,86.63,42446.0,64.1922,64.7745,64.1847,64.6774,42446.0
2015-07-10 09:35:00,86.61,86.64,85.81,85.84,29466.0,64.6625,64.6849,64.0652,64.0876,29466.0
2015-07-10 09:40:00,85.79,86.08,85.43,86.08,27310.0,64.0503,64.2668,63.7815,64.2668,27310.0
2015-07-10 09:45:00,86.08,86.08,85.56,85.59,26359.0,64.2668,64.2668,63.8786,63.901,26359.0
2015-07-10 09:50:00,85.6,85.73,85.37,85.4,27798.0,63.9084,64.0055,63.7367,63.7591,27798.0
2015-07-10 09:55:00,85.37,85.49,85.3,85.32,28706.0,63.7367,63.8263,63.6845,63.6994,28706.0
2015-07-10 10:00:00,85.32,85.6,85.32,85.53,31416.0,63.6994,63.9084,63.6994,63.8562,31416.0
2015-07-10 10:05:00,85.51,85.63,85.31,85.33,21577.0,63.8413,63.9308,63.6919,63.7069,21577.0
2015-07-10 10:10:00,85.31,85.4,85.23,85.4,27131.0,63.6919,63.7591,63.6322,63.7591,27131.0
2015-07-10 10:15:00,85.41,85.44,85.22,85.26,18752.0,63.7666,63.789,63.6247,63.6546,18752.0
2015-07-10 10:20:00,85.26,85.35,85.21,85.23,12986.0,63.6546,63.7218,63.6173,63.6322,12986.0
2015-07-10 10:25:00,85.26,85.27,85.04,85.05,19350.0,63.6546,63.6621,63.4904,63.4978,19350.0
2015-07-10 10:30:00,85.06,85.26,85.05,85.22,22114.0,63.5053,63.6546,63.4978,63.6247,22114.0
2015-07-10 10:35:00,85.21,85.22,85.05,85.06,25260.0,63.6173,63.6247,63.4978,63.5053,25260.0
2015-07-10 10:40:00,85.05,85.07,84.88,84.92,32588.0,63.4978,63.5128,63.3709,63.4008,32588.0
2015-07-10 10:45:00,84.89,85.04,84.83,85.04,20348.0,63.3784,63.4904,63.3336,63.4904,20348.0
2015-07-10 10:50:00,85.02,85.35,85.02,85.33,47343.0,63.4754,63.7218,63.4754,63.7069,47343.0
2015-07-10 10:55:00,85.31,85.45,85.26,85.29,13102.0,63.6919,63.7965,63.6546,63.677,13102.0
2015-07-10 11:00:00,85.31,85.58,85.28,85.34,18479.0,63.6919,63.8935,63.6695,63.7143,18479.0
2015-07-10 11:05:00,85.36,85.39,85.27,85.34,20430.0,63.7293,63.7517,63.6621,63.7143,20430.0
2015-07-10 11:10:00,85.36,85.36,85.12,85.17,28566.0,63.7293,63.7293,63.5501,63.5874,28566.0
2015-07-10 11:15:00,85.16,85.19,85.07,85.1,19388.0,63.5799,63.6023,63.5128,63.5352,19388.0
2015-07-10 11:20:00,85.12,85.36,85.11,85.2,17553.0,63.5501,63.7293,63.5426,63.6098,17553.0
2015-07-10 11:25:00,85.21,85.25,85.1,85.14,14402.0,63.6173,63.6471,63.5352,63.565,14402.0
2015-07-10 11:30:00,85.15,85.25,85.13,85.13,17949.0,63.5725,63.6471,63.5576,63.5576,17949.0
2015-07-10 11:35:00,85.14,85.27,85.1,85.25,17077.0,63.565,63.6621,63.5352,63.6471,17077.0
2015-07-10 11:40:00,85.23,85.35,85.05,85.33,50353.0,63.6322,63.7218,63.4978,63.7069,50353.0
2015-07-10 11:45:00,85.34,85.6,85.28,85.59,24720.0,63.7143,63.9084,63.6695,63.901,24720.0
2015-07-10 11:50:00,85.59,85.63,85.52,85.52,33278.0,63.901,63.9308,63.8487,63.8487,33278.0
2015-07-10 11:55:00,85.51,85.61,85.45,85.45,27792.0,63.8413,63.9159,63.7965,63.7965,27792.0
2015-07-10 12:00:00,85.45,85.61,85.42,85.53,18545.0,63.7965,63.9159,63.7741,63.8562,18545.0
2015-07-10 12:05:00,85.54,85.61,85.44,85.47,12318.0,63.8637,63.9159,63.789,63.8114,12318.0
2015-07-10 12:10:00,85.45,85.46,85.35,85.4,9306.0,63.7965,63.8039,63.7218,63.7591,9306.0
2015-07-10 12:15:00,85.41,85.65,85.4,85.65,13933.0,63.7666,63.9458,63.7591,63.9458,13933.0
2015-07-10 12:20:00,85.66,85.66,85.48,85.5,17701.0,63.9532,63.9532,63.8189,63.8338,17701.0
2015-07-10 12:25:00,85.46,85.57,85.46,85.5,31923.0,63.8039,63.8861,63.8039,63.8338,31923.0
2015-07-10 12:30:00,85.51,85.51,85.31,85.32,11576.0,63.8413,63.8413,63.6919,63.6994,11576.0
2015-07-10 12:35:00,85.34,85.34,85.25,85.31,40573.0,63.7143,63.7143,63.6471,63.6919,40573.0
2015-07-10 12:40:00,85.33,85.37,85.25,85.37,15603.0,63.7069,63.7367,63.6471,63.7367,15603.0
2015-07-10 12:45:00,85.37,85.45,85.32,85.33,9900.0,63.7367,63.7965,63.6994,63.7069,9900.0
2015-07-10 12:50:00,85.33,85.4,85.28,85.29,9634.0,63.7069,63.7591,63.6695,63.677,9634.0
2015-07-10 12:55:00,85.28,85.52,85.28,85.48,7557.0,63.6695,63.8487,63.6695,63.8189,7557.0
2015-07-10 13:00:00,85.5,85.65,85.48,85.52,43700.0,63.8338,63.9458,63.8189,63.8487,43700.0
2015-07-10 13:05:00,85.5,85.62,85.45,85.48,13019.0,63.8338,63.9234,63.7965,63.8189,13019.0
2015-07-10 13:10:00,85.49,85.58,85.41,85.47,13527.0,63.8263,63.8935,63.7666,63.8114,13527.0
2015-07-10 13:15:00,85.46,85.47,85.3,85.39,15947.0,63.8039,63.8114,63.6845,63.7517,15947.0
2015-07-10 13:20:00,85.4,85.43,85.28,85.36,20256.0,63.7591,63.7815,63.6695,63.7293,20256.0
2015-07-10 13:25:00,85.37,85.37,85.27,85.28,9955.0,63.7367,63.7367,63.6621,63.6695,9955.0
2015-07-10 13:30:00,85.28,85.38,85.25,85.27,16584.0,63.6695,63.7442,63.6471,63.6621,16584.0
2015-07-10 13:35:00,85.27,85.35,85.27,85.31,12126.0,63.6621,63.7218,63.6621,63.6919,12126.0
2015-07-10 13:40:00,85.3,85.3,85.18,85.23,22829.0,63.6845,63.6845,63.5949,63.6322,22829.0
2015-07-10 13:45:00,85.21,85.24,84.96,84.97,23806.0,63.6173,63.6397,63.4306,63.4381,23806.0
2015-07-10 13:50:00,84.97,85.0,84.92,84.94,26154.0,63.4381,63.4605,63.4008,63.4157,26154.0
2015-07-10 13:55:00,84.93,85.05,84.9,85.05,30845.0,63.4082,63.4978,63.3858,63.4978,30845.0
2015-07-10 14:00:00,85.1,85.29,85.1,85.18,32528.0,63.5352,63.677,63.5352,63.5949,32528.0
2015-07-10 14:05:00,85.18,85.2,84.96,85.02,18725.0,63.5949,63.6098,63.4306,63.4754,18725.0
2015-07-10 14:10:00,85.01,85.1,84.95,85.03,18957.0,63.468,63.5352,63.4232,63.4829,18957.0
2015-07-10 14:15:00,85.02,85.07,84.98,85.03,16004.0,63.4754,63.5128,63.4456,63.4829,16004.0
2015-07-10 14:20:00,85.04,85.07,84.96,84.97,13714.0,63.4904,63.5128,63.4306,63.4381,13714.0
2015-07-10 14:25:00,84.96,85.04,84.91,84.95,71816.0,63.4306,63.4904,63.3933,63.4232,71816.0
2015-07-10 14:30:00,84.96,84.99,84.86,84.9,38718.0,63.4306,63.453,63.356,63.3858,38718.0
2015-07-10 14:35:00,84.91,84.91,84.76,84.76,30986.0,63.3933,63.3933,63.2813,63.2813,30986.0
2015-07-10 14:40:00,84.77,84.81,84.63,84.64,71841.0,63.2888,63.3186,63.1843,63.1917,71841.0
2015-07-10 14:45:00,84.63,84.65,84.5,84.6,49446.0,63.1843,63.1992,63.0872,63.1619,49446.0
2015-07-10 14:50:00,84.61,84.74,84.58,84.74,32442.0,63.1693,63.2664,63.1469,63.2664,32442.0
2015-07-10 14:55:00,84.75,84.84,84.65,84.71,23670.0,63.2738,63.341,63.1992,63.244,23670.0
2015-07-10 15:00:00,84.73,84.86,84.71,84.77,32870.0,63.2589,63.356,63.244,63.2888,32870.0
2015-07-10 15:05:00,84.76,84.85,84.74,84.81,31119.0,63.2813,63.3485,63.2664,63.3186,31119.0
2015-07-10 15:10:00,84.81,84.92,84.74,84.84,50970.0,63.3186,63.4008,63.2664,63.341,50970.0
2015-07-10 15:15:00,84.82,84.93,84.76,84.79,53677.0,63.3261,63.4082,63.2813,63.3037,53677.0
2015-07-10 15:20:00,84.78,84.83,84.7,84.74,38311.0,63.2962,63.3336,63.2365,63.2664,38311.0
2015-07-10 15:25:00,84.75,84.76,84.58,84.58,39582.0,63.2738,63.2813,63.1469,63.1469,39582.0
2015-07-10 15:30:00,84.58,84.63,84.52,84.53,46521.0,63.1469,63.1843,63.1021,63.1096,46521.0
2015-07-10 15:35:00,84.52,84.68,84.45,84.6,54234.0,63.1021,63.2216,63.0499,63.1619,54234.0
2015-07-10 15:40:00,84.6,84.69,84.54,84.55,61676.0,63.1619,63.229,63.1171,63.1245,61676.0
2015-07-10 15:45:00,84.55,84.64,84.5,84.64,61762.0,63.1245,63.1917,63.0872,63.1917,61762.0
2015-07-10 15:50:00,84.64,84.76,84.63,84.72,104241.0,63.1917,63.2813,63.1843,63.2514,104241.0
2015-07-10 15:55:00,84.71,84.71,84.54,84.55,185528.0,63.244,63.244,63.1171,63.1245,185528.0
2015-07-13 09:30:00,84.53,84.79,84.17,84.65,74465.0,63.1096,63.3037,62.8408,63.1992,74465.0
2015-07-13 09:35:00,84.65,84.67,84.18,84.25,40533.0,63.1992,63.2141,62.8483,62.9005,40533.0
2015-07-13 09:40:00,84.19,84.25,83.9,83.95,69417.0,62.8558,62.9005,62.6392,62.6766,69417.0
2015-07-13 09:45:00,83.99,84.16,83.95,84.15,47358.0,62.7064,62.8334,62.6766,62.8259,47358.0
2015-07-13 09:50:00,84.16,84.3,84.06,84.08,38483.0,62.8334,62.9379,62.7587,62.7736,38483.0
2015-07-13 09:55:00,84.08,84.49,84.07,84.47,32979.0,62.7736,63.0797,62.7662,63.0648,32979.0
2015-07-13 10:00:00,84.44,84.57,84.02,84.04,51407.0,63.0424,63.1395,62.7288,62.7438,51407.0
2015-07-13 10:05:00,84.07,84.15,83.96,83.99,31863.0,62.7662,62.8259,62.684,62.7064,31863.0
2015-07-13 10:10:00,83.97,84.01,83.78,83.95,52487.0,62.6915,62.7214,62.5496,62.6766,52487.0
2015-07-13 10:15:00,83.96,84.0,83.82,83.87,29500.0,62.684,62.7139,62.5795,62.6168,29500.0
2015-07-13 10:20:00,83.88,83.96,83.72,83.84,41556.0,62.6243,62.684,62.5049,62.5944,41556.0
2015-07-13 10:25:00,83.84,83.9,83.69,83.76,59995.0,62.5944,62.6392,62.4825,62.5347,59995.0
2015-07-13 10:30:00,83.76,84.02,83.75,83.94,53973.0,62.5347,62.7288,62.5273,62.6691,53973.0
2015-07-13 10:35:00,83.95,84.0,83.78,83.84,67506.0,62.6766,62.7139,62.5496,62.5944,67506.0
2015-07-13 10:40:00,83.84,83.89,83.76,83.77,62354.0,62.5944,62.6318,62.5347,62.5422,62354.0
2015-07-13 10:45:00,83.78,83.83,83.65,83.69,65544.0,62.5496,62.587,62.4526,62.4825,65544.0
2015-07-13 10:50:00,83.69,83.72,83.65,83.71,51264.0,62.4825,62.5049,62.4526,62.4974,51264.0
2015-07-13 10:55:00,83.72,83.77,83.51,83.53,43274.0,62.5049,62.5422,62.3481,62.363,43274.0
2015-07-13 11:00:00,83.52,83.78,83.47,83.77,46724.0,62.3555,62.5496,62.3182,62.5422,46724.0
2015-07-13 11:05:00,83.76,83.77,83.59,83.59,48047.0,62.5347,62.5422,62.4078,62.4078,48047.0
2015-07-13 11:10:00,83.61,83.72,83.58,83.67,101233.0,62.4227,62.5049,62.4003,62.4675,101233.0
2015-07-13 11:15:00,83.67,83.87,83.67,83.7,45259.0,62.4675,62.6168,62.4675,62.4899,45259.0
2015-07-13 11:20:00,83.69,84.03,83.65,84.0,36689.0,62.4825,62.7363,62.4526,62.7139,36689.0
2015-07-13 11:25:00,84.0,84.18,83.99,84.18,41591.0,62.7139,62.8483,62.7064,62.8483,41591.0
2015-07-13 11:30:00,84.15,84.42,84.09,84.38,37720.0,62.8259,63.0275,62.7811,62.9976,37720.0
2015-07-13 11:35:00,84.37,84.48,84.34,84.41,30069.0,62.9901,63.0723,62.9677,63.02,30069.0
2015-07-13 11:40:00,84.39,84.49,84.35,84.37,29200.0,63.0051,63.0797,62.9752,62.9901,29200.0
2015-07-13 11:45:00,84.4,84.42,84.14,84.16,19383.0,63.0125,63.0275,62.8184,62.8334,19383.0
2015-07-13 11:50:00,84.17,84.2,84.04,84.05,17433.0,62.8408,62.8632,62.7438,62.7512,17433.0
2015-07-13 11:55:00,84.07,84.13,83.98,84.07,22338.0,62.7662,62.811,62.699,62.7662,22338.0
2015-07-13 12:00:00,84.08,84.22,84.06,84.21,20782.0,62.7736,62.8782,62.7587,62.8707,20782.0
2015-07-13 12:05:00,84.19,84.37,84.14,84.37,22100.0,62.8558,62.9901,62.8184,62.9901,22100.0
2015-07-13 12:10:00,84.4,84.46,84.35,84.42,19567.0,63.0125,63.0573,62.9752,63.0275,19567.0
2015-07-13 12:15:00,84.45,84.54,84.42,84.43,17554.0,63.0499,63.1171,63.0275,63.0349,17554.0
2015-07-13 12:20:00,84.44,84.5,84.36,84.37,19275.0,63.0424,63.0872,62.9827,62.9901,19275.0
2015-07-13 12:25:00,84.35,84.45,84.32,84.32,19482.0,62.9752,63.0499,62.9528,62.9528,19482.0
2015-07-13 12:30:00,84.32,84.54,84.32,84.54,16857.0,62.9528,63.1171,62.9528,63.1171,16857.0
2015-07-13 12:35:00,84.54,84.66,84.4,84.41,23907.0,63.1171,63.2067,63.0125,63.02,23907.0
2015-07-13 12:40:00,84.42,84.47,84.32,84.32,21642.0,63.0275,63.0648,62.9528,62.9528,21642.0
2015-07-13 12:45:00,84.33,84.48,84.27,84.48,13239.0,62.9603,63.0723,62.9155,63.0723,13239.0
2015-07-13 12:50:00,84.46,84.46,84.22,84.32,21066.0,63.0573,63.0573,62.8782,62.9528,21066.0
2015-07-13 12:55:00,84.32,84.43,84.28,84.29,13978.0,62.9528,63.0349,62.9229,62.9304,13978.0
2015-07-13 13:00:00,84.3,84.4,84.27,84.35,13456.0,62.9379,63.0125,62.9155,62.9752,13456.0
2015-07-13 13:05:00,84.35,84.43,84.28,84.35,18849.0,62.9752,63.0349,62.9229,62.9752,18849.0
2015-07-13 13:10:00,84.32,84.34,84.24,84.25,17298.0,62.9528,62.9677,62.8931,62.9005,17298.0
2015-07-13 13:15:00,84.27,84.27,84.12,84.18,19646.0,62.9155,62.9155,62.8035,62.8483,19646.0
2015-07-13 13:20:00,84.18,84.22,84.1,84.15,10081.0,62.8483,62.8782,62.7886,62.8259,10081.0
2015-07-13 13:25:00,84.16,84.28,84.16,84.23,14053.0,62.8334,62.9229,62.8334,62.8856,14053.0
2015-07-13 13:30:00,84.23,84.42,84.23,84.32,24823.0,62.8856,63.0275,62.8856,62.9528,24823.0
2015-07-13 13:35:00,84.32,84.44,84.27,84.44,16761.0,62.9528,63.0424,62.9155,63.0424,16761.0
2015-07-13 13:40:00,84.41,84.5,84.34,84.5,20641.0,63.02,63.0872,62.9677,63.0872,20641.0
2015-07-13 13:45:00,84.49,84.55,84.44,84.53,42404.0,63.0797,63.1245,63.0424,63.1096,42404.0
2015-07-13 13:50:00,84.51,84.55,84.36,84.4,24154.0,63.0947,63.1245,62.9827,63.0125,24154.0
2015-07-13 13:55:00,84.39,84.41,84.26,84.26,16458.0,63.0051,63.02,62.908,62.908,16458.0
2015-07-13 14:00:00,84.27,84.31,84.22,84.25,15448.0,62.9155,62.9453,62.8782,62.9005,15448.0
2015-07-13 14:05:00,84.24,84.52,84.23,84.45,27514.0,62.8931,63.1021,62.8856,63.0499,27514.0
2015-07-13 14:10:00,84.48,84.48,84.38,84.39,18724.0,63.0723,63.0723,62.9976,63.0051,18724.0
2015-07-13 14:15:00,84.39,84.44,84.35,84.36,25125.0,63.0051,63.0424,62.9752,62.9827,25125.0
2015-07-13 14:20:00,84.36,84.42,84.31,84.39,18291.0,62.9827,63.0275,62.9453,63.0051,18291.0
2015-07-13 14:25:00,84.43,84.43,84.29,84.32,18735.0,63.0349,63.0349,62.9304,62.9528,18735.0
2015-07-13 14:30:00,84.31,84.34,84.2,84.2,28956.0,62.9453,62.9677,62.8632,62.8632,28956.0
2015-07-13 14:35:00,84.21,84.27,84.17,84.17,20343.0,62.8707,62.9155,62.8408,62.8408,20343.0
2015-07-13 14:40:00,84.18,84.27,84.15,84.19,38495.0,62.8483,62.9155,62.8259,62.8558,38495.0
2015-07-13 14:45:00,84.19,84.19,84.06,84.07,51802.0,62.8558,62.8558,62.7587,62.7662,51802.0
2015-07-13 14:50:00,84.06,84.12,84.05,84.08,34694.0,62.7587,62.8035,62.7512,62.7736,34694.0
2015-07-13 14:55:00,84.1,84.15,84.06,84.07,36483.0,62.7886,62.8259,62.7587,62.7662,36483.0
2015-07-13 15:00:00,84.07,84.14,83.97,83.99,54071.0,62.7662,62.8184,62.6915,62.7064,54071.0
2015-07-13 15:05:00,83.99,84.04,83.95,83.97,40468.0,62.7064,62.7438,62.6766,62.6915,40468.0
2015-07-13 15:10:00,83.98,83.98,83.85,83.9,52324.0,62.699,62.699,62.6019,62.6392,52324.0
2015-07-13 15:15:00,83.89,83.96,83.88,83.92,45272.0,62.6318,62.684,62.6243,62.6542,45272.0
2015-07-13 15:20:00,83.92,83.97,83.86,83.96,42964.0,62.6542,62.6915,62.6094,62.684,42964.0
2015-07-13 15:25:00,83.96,84.02,83.91,83.94,40953.0,62.684,62.7288,62.6467,62.6691,40953.0
2015-07-13 15:30:00,83.94,84.1,83.93,84.0,88015.0,62.6691,62.7886,62.6616,62.7139,88015.0
2015-07-13 15:35:00,84.0,84.09,83.99,84.07,48571.0,62.7139,62.7811,62.7064,62.7662,48571.0
2015-07-13 15:40:00,84.06,84.19,84.04,84.14,55821.0,62.7587,62.8558,62.7438,62.8184,55821.0
2015-07-13 15:45:00,84.15,84.22,84.12,84.15,96899.0,62.8259,62.8782,62.8035,62.8259,96899.0
2015-07-13 15:50:00,84.15,84.26,84.12,84.24,172914.0,62.8259,62.908,62.8035,62.8931,172914.0
2015-07-13 15:55:00,84.25,84.28,84.18,84.19,237455.0,62.9005,62.9229,62.8483,62.8558,237455.0
2015-07-14 09:30:00,84.2,84.94,84.1,84.48,140629.0,62.8632,63.4157,62.7886,63.0723,140629.0
2015-07-14 09:35:00,84.44,84.87,84.42,84.54,69841.0,63.0424,63.3634,63.0275,63.1171,69841.0
2015-07-14 09:40:00,84.53,84.89,84.48,84.81,54509.0,63.1096,63.3784,63.0723,63.3186,54509.0
2015-07-14 09:45:00,84.82,84.89,84.59,84.87,70805.0,63.3261,63.3784,63.1544,63.3634,70805.0
2015-07-14 09:50:00,84.84,85.5,84.84,85.47,69666.0,63.341,63.8338,63.341,63.8114,69666.0
2015-07-14 09:55:00,85.49,85.63,85.42,85.45,53326.0,63.8263,63.9308,63.7741,63.7965,53326.0
2015-07-14 10:00:00,85.45,85.54,85.33,85.38,56045.0,63.7965,63.8637,63.7069,63.7442,56045.0
2015-07-14 10:05:00,85.39,85.42,85.28,85.31,58331.0,63.7517,63.7741,63.6695,63.6919,58331.0
2015-07-14 10:10:00,85.29,85.34,85.26,85.29,26023.0,63.677,63.7143,63.6546,63.677,26023.0
2015-07-14 10:15:00,85.29,85.48,85.28,85.28,35387.0,63.677,63.8189,63.6695,63.6695,35387.0
2015-07-14 10:20:00,85.28,85.45,85.22,85.43,44012.0,63.6695,63.7965,63.6247,63.7815,44012.0
2015-07-14 10:25:00,85.43,85.64,85.36,85.61,54742.0,63.7815,63.9383,63.7293,63.9159,54742.0
2015-07-14 10:30:00,85.59,85.59,85.33,85.46,37248.0,63.901,63.901,63.7069,63.8039,37248.0
2015-07-14 10:35:00,85.48,85.54,85.38,85.51,70102.0,63.8189,63.8637,63.7442,63.8413,70102.0
2015-07-14 10:40:00,85.5,85.51,85.32,85.37,28333.0,63.8338,63.8413,63.6994,63.7367,28333.0
2015-07-14 10:45:00,85.39,85.43,85.18,85.25,40703.0,63.7517,63.7815,63.5949,63.6471,40703.0
2015-07-14 10:50:00,85.24,85.35,85.22,85.34,23918.0,63.6397,63.7218,63.6247,63.7143,23918.0
2015-07-14 10:55:00,85.33,85.34,85.14,85.16,30831.0,63.7069,63.7143,63.565,63.5799,30831.0
2015-07-14 11:00:00,85.18,85.29,85.16,85.25,32236.0,63.5949,63.677,63.5799,63.6471,32236.0
2015-07-14 11:05:00,85.27,85.27,85.04,85.04,37190.0,63.6621,63.6621,63.4904,63.4904,37190.0
2015-07-14 11:10:00,85.04,85.04,84.81,84.81,30025.0,63.4904,63.4904,63.3186,63.3186,30025.0
2015-07-14 11:15:00,84.81,84.89,84.66,84.74,27963.0,63.3186,63.3784,63.2067,63.2664,27963.0
2015-07-14 11:20:00,84.73,84.82,84.72,84.77,23666.0,63.2589,63.3261,63.2514,63.2888,23666.0
2015-07-14 11:25:00,84.77,84.81,84.66,84.77,34958.0,63.2888,63.3186,63.2067,63.2888,34958.0
2015-07-14 11:30:00,84.8,84.97,84.8,84.85,24070.0,63.3112,63.4381,63.3112,63.3485,24070.0
2015-07-14 11:35:00,84.88,85.07,84.87,85.04,23149.0,63.3709,63.5128,63.3634,63.4904,23149.0
2015-07-14 11:40:00,85.04,85.08,84.93,84.93,16781.0,63.4904,63.5202,63.4082,63.4082,16781.0
2015-07-14 11:45:00,84.92,85.09,84.91,84.91,27807.0,63.4008,63.5277,63.3933,63.3933,27807.0
2015-07-14 11:50:00,84.91,84.91,84.83,84.87,22429.0,63.3933,63.3933,63.3336,63.3634,22429.0
2015-07-14 11:55:00,84.88,85.04,84.83,85.01,16398.0,63.3709,63.4904,63.3336,63.468,16398.0
2015-07-14 12:00:00,85.04,85.16,85.02,85.16,15562.0,63.4904,63.5799,63.4754,63.5799,15562.0
2015-07-14 12:05:00,85.13,85.13,84.8,84.83,21461.0,63.5576,63.5576,63.3112,63.3336,21461.0
2015-07-14 12:10:00,84.83,84.94,84.82,84.84,21968.0,63.3336,63.4157,63.3261,63.341,21968.0
2015-07-14 12:15:00,84.84,84.84,84.77,84.8,34835.0,63.341,63.341,63.2888,63.3112,34835.0
2015-07-14 12:20:00,84.81,84.82,84.64,84.72,38957.0,63.3186,63.3261,63.1917,63.2514,38957.0
2015-07-14 12:25:00,84.72,84.9,84.69,84.86,27743.0,63.2514,63.3858,63.229,63.356,27743.0
2015-07-14 12:30:00,84.86,84.9,84.75,84.8,16183.0,63.356,63.3858,63.2738,63.3112,16183.0
2015-07-14 12:35:00,84.8,84.86,84.74,84.86,17965.0,63.3112,63.356,63.2664,63.356,17965.0
2015-07-14 12:40:00,84.84,84.87,84.75,84.77,16897.0,63.341,63.3634,63.2738,63.2888,16897.0
2015-07-14 12:45:00,84.78,84.78,84.48,84.52,24155.0,63.2962,63.2962,63.0723,63.1021,24155.0
2015-07-14 12:50:00,84.52,84.68,84.52,84.58,22810.0,63.1021,63.2216,63.1021,63.1469,22810.0
2015-07-14 12:55:00,84.6,84.68,84.43,84.66,25104.0,63.1619,63.2216,63.0349,63.2067,25104.0
2015-07-14 13:00:00,84.65,84.73,84.61,84.73,18612.0,63.1992,63.2589,63.1693,63.2589,18612.0
2015-07-14 13:05:00,84.75,84.85,84.75,84.83,48483.0,63.2738,63.3485,63.2738,63.3336,48483.0
2015-07-14 13:10:00,84.83,85.06,84.83,85.02,49173.0,63.3336,63.5053,63.3336,63.4754,49173.0
2015-07-14 13:15:00,85.01,85.1,85.0,85.04,31859.0,63.468,63.5352,63.4605,63.4904,31859.0
2015-07-14 13:20:00,85.05,85.14,85.05,85.13,32851.0,63.4978,63.565,63.4978,63.5576,32851.0
2015-07-14 13:25:00,85.14,85.2,85.07,85.07,29637.0,63.565,63.6098,63.5128,63.5128,29637.0
2015-07-14 13:30:00,85.09,85.11,84.94,84.95,24271.0,63.5277,63.5426,63.4157,63.4232,24271.0
2015-07-14 13:35:00,84.93,84.94,84.73,84.78,35731.0,63.4082,63.4157,63.2589,63.2962,35731.0
2015-07-14 13:40:00,84.8,84.88,84.67,84.87,52335.0,63.3112,63.3709,63.2141,63.3634,52335.0
2015-07-14 13:45:00,84.88,85.08,84.83,85.06,30827.0,63.3709,63.5202,63.3336,63.5053,30827.0
2015-07-14 13:50:00,85.07,85.19,85.05,85.05,41600.0,63.5128,63.6023,63.4978,63.4978,41600.0
2015-07-14 13:55:00,85.06,85.1,85.0,85.06,11784.0,63.5053,63.5352,63.4605,63.5053,11784.0
2015-07-14 14:00:00,85.08,85.16,85.06,85.16,23610.0,63.5202,63.5799,63.5053,63.5799,23610.0
2015-07-14 14:05:00,85.16,85.17,85.1,85.11,21209.0,63.5799,63.5874,63.5352,63.5426,21209.0
2015-07-14 14:10:00,85.1,85.14,85.0,85.11,21083.0,63.5352,63.565,63.4605,63.5426,21083.0
2015-07-14 14:15:00,85.1,85.28,85.1,85.26,25753.0,63.5352,63.6695,63.5352,63.6546,25753.0
2015-07-14 14:20:00,85.27,85.38,85.22,85.37,37172.0,63.6621,63.7442,63.6247,63.7367,37172.0
2015-07-14 14:25:00,85.36,85.38,85.32,85.36,24247.0,63.7293,63.7442,63.6994,63.7293,24247.0
2015-07-14 14:30:00,85.34,85.36,85.18,85.2,24922.0,63.7143,63.7293,63.5949,63.6098,24922.0
2015-07-14 14:35:00,85.21,85.27,85.12,85.26,25331.0,63.6173,63.6621,63.5501,63.6546,25331.0
2015-07-14 14:40:00,85.26,85.27,85.24,85.24,38240.0,63.6546,63.6621,63.6397,63.6397,38240.0
2015-07-14 14:45:00,85.25,85.4,85.24,85.31,35096.0,63.6471,63.7591,63.6397,63.6919,35096.0
2015-07-14 14:50:00,85.34,85.38,85.32,85.35,14177.0,63.7143,63.7442,63.6994,63.7218,14177.0
2015-07-14 14:55:00,85.37,85.42,85.34,85.37,12094.0,63.7367,63.7741,63.7143,63.7367,12094.0
2015-07-14 15:00:00,85.38,85.41,85.33,85.41,14130.0,63.7442,63.7666,63.7069,63.7666,14130.0
2015-07-14 15:05:00,85.41,85.44,85.31,85.32,17978.0,63.7666,63.789,63.6919,63.6994,17978.0
2015-07-14 15:10:00,85.32,85.34,85.26,85.34,21497.0,63.6994,63.7143,63.6546,63.7143,21497.0
2015-07-14 15:15:00,85.33,85.34,85.3,85.34,16525.0,63.7069,63.7143,63.6845,63.7143,16525.0
2015-07-14 15:20:00,85.34,85.36,85.28,85.31,20269.0,63.7143,63.7293,63.6695,63.6919,20269.0
2015-07-14 15:25:00,85.33,85.41,85.31,85.39,30022.0,63.7069,63.7666,63.6919,63.7517,30022.0
2015-07-14 15:30:00,85.37,85.44,85.33,85.39,20361.0,63.7367,63.789,63.7069,63.7517,20361.0
2015-07-14 15:35:00,85.38,85.41,85.36,85.4,34328.0,63.7442,63.7666,63.7293,63.7591,34328.0
2015-07-14 15:40:00,85.42,85.45,85.35,85.36,31876.0,63.7741,63.7965,63.7218,63.7293,31876.0
2015-07-14 15:45:00,85.34,85.36,85.27,85.28,45559.0,63.7143,63.7293,63.6621,63.6695,45559.0
2015-07-14 15:50:00,85.26,85.33,85.18,85.21,55283.0,63.6546,63.7069,63.5949,63.6173,55283.0
2015-07-14 15:55:00,85.21,85.24,85.17,85.23,111714.0,63.6173,63.6397,63.5874,63.6322,111714.0
2015-07-15 09:30:00,84.61,85.0,84.49,84.88,76998.0,63.2964,63.5882,63.2066,63.4984,76998.0
2015-07-15 09:35:00,84.89,84.89,84.25,84.47,35669.0,63.5059,63.5059,63.0271,63.1917,35669.0
2015-07-15 09:40:00,84.43,84.62,84.2,84.5,36195.0,63.1618,63.3039,62.9897,63.2141,36195.0
2015-07-15 09:45:00,84.5,84.58,84.38,84.46,21515.0,63.2141,63.274,63.1244,63.1842,21515.0
2015-07-15 09:50:00,84.49,84.75,84.31,84.64,74226.0,63.2066,63.4012,63.072,63.3189,74226.0
2015-07-15 09:55:00,84.65,84.88,84.65,84.76,16876.0,63.3263,63.4984,63.3263,63.4086,16876.0
2015-07-15 10:00:00,84.77,84.77,84.33,84.42,18776.0,63.4161,63.4161,63.087,63.1543,18776.0
2015-07-15 10:05:00,84.38,84.47,84.34,84.44,30411.0,63.1244,63.1917,63.0944,63.1692,30411.0
2015-07-15 10:10:00,84.46,84.6,84.38,84.6,41113.0,63.1842,63.2889,63.1244,63.2889,41113.0
2015-07-15 10:15:00,84.61,84.64,84.51,84.59,32307.0,63.2964,63.3189,63.2216,63.2815,32307.0
2015-07-15 10:20:00,84.6,84.72,84.52,84.7,42300.0,63.2889,63.3787,63.2291,63.3637,42300.0
2015-07-15 10:25:00,84.7,84.86,84.69,84.83,27768.0,63.3637,63.4834,63.3563,63.461,27768.0
2015-07-15 10:30:00,84.81,85.05,84.75,84.9,130431.0,63.446,63.6256,63.4012,63.5134,130431.0
2015-07-15 10:35:00,84.92,85.11,84.88,85.1,23809.0,63.5283,63.6705,63.4984,63.663,23809.0
2015-07-15 10:40:00,85.09,85.23,85.06,85.17,30779.0,63.6555,63.7602,63.6331,63.7154,30779.0
2015-07-15 10:45:00,85.2,85.21,84.93,85.05,23916.0,63.7378,63.7453,63.5358,63.6256,23916.0
2015-07-15 10:50:00,85.08,85.15,84.97,85.05,40548.0,63.648,63.7004,63.5657,63.6256,40548.0
2015-07-15 10:55:00,85.05,85.22,84.8,84.9,58811.0,63.6256,63.7528,63.4386,63.5134,58811.0
2015-07-15 11:00:00,84.88,84.9,84.75,84.88,24750.0,63.4984,63.5134,63.4012,63.4984,24750.0
2015-07-15 11:05:00,84.88,84.88,84.72,84.78,21082.0,63.4984,63.4984,63.3787,63.4236,21082.0
2015-07-15 11:10:00,84.78,84.81,84.67,84.67,44587.0,63.4236,63.446,63.3413,63.3413,44587.0
2015-07-15 11:15:00,84.68,84.71,84.51,84.52,19533.0,63.3488,63.3712,63.2216,63.2291,19533.0
2015-07-15 11:20:00,84.52,84.79,84.48,84.68,91044.0,63.2291,63.4311,63.1992,63.3488,91044.0
2015-07-15 11:25:00,84.69,84.72,84.45,84.45,33035.0,63.3563,63.3787,63.1767,63.1767,33035.0
2015-07-15 11:30:00,84.45,84.66,84.37,84.37,28014.0,63.1767,63.3338,63.1169,63.1169,28014.0
2015-07-15 11:35:00,84.37,84.43,84.29,84.41,30448.0,63.1169,63.1618,63.057,63.1468,30448.0
2015-07-15 11:40:00,84.41,84.42,84.2,84.2,24417.0,63.1468,63.1543,62.9897,62.9897,24417.0
2015-07-15 11:45:00,84.2,84.32,84.17,84.22,22614.0,62.9897,63.0795,62.9673,63.0047,22614.0
2015-07-15 11:50:00,84.21,84.21,83.96,84.03,66920.0,62.9972,62.9972,62.8102,62.8625,66920.0
2015-07-15 11:55:00,84.02,84.06,83.95,84.01,69176.0,62.855,62.885,62.8027,62.8476,69176.0
2015-07-15 12:00:00,84.01,84.15,83.87,83.94,64047.0,62.8476,62.9523,62.7428,62.7952,64047.0
2015-07-15 12:05:00,83.94,83.94,83.85,83.88,34450.0,62.7952,62.7952,62.7279,62.7503,34450.0
2015-07-15 12:10:00,83.89,83.92,83.83,83.83,13848.0,62.7578,62.7802,62.7129,62.7129,13848.0
2015-07-15 12:15:00,83.84,83.95,83.81,83.88,19740.0,62.7204,62.8027,62.6979,62.7503,19740.0
2015-07-15 12:20:00,83.92,83.97,83.83,83.93,19652.0,62.7802,62.8176,62.7129,62.7877,19652.0
2015-07-15 12:25:00,83.93,84.0,83.85,83.99,22866.0,62.7877,62.8401,62.7279,62.8326,22866.0
2015-07-15 12:30:00,83.98,84.08,83.95,83.95,29601.0,62.8251,62.8999,62.8027,62.8027,29601.0
2015-07-15 12:35:00,83.95,84.02,83.93,83.98,20425.0,62.8027,62.855,62.7877,62.8251,20425.0
2015-07-15 12:40:00,83.99,83.99,83.91,83.96,22800.0,62.8326,62.8326,62.7728,62.8102,22800.0
2015-07-15 12:45:00,83.96,84.0,83.87,83.87,21190.0,62.8102,62.8401,62.7428,62.7428,21190.0
2015-07-15 12:50:00,83.86,83.86,83.52,83.61,40756.0,62.7353,62.7353,62.481,62.5483,40756.0
2015-07-15 12:55:00,83.62,83.7,83.56,83.57,22144.0,62.5558,62.6157,62.5109,62.5184,22144.0
2015-07-15 13:00:00,83.58,83.71,83.58,83.62,20938.0,62.5259,62.6231,62.5259,62.5558,20938.0
2015-07-15 13:05:00,83.62,83.7,83.6,83.69,21516.0,62.5558,62.6157,62.5408,62.6082,21516.0
2015-07-15 13:10:00,83.69,83.77,83.67,83.73,28149.0,62.6082,62.668,62.5932,62.6381,28149.0
2015-07-15 13:15:00,83.7,83.76,83.63,83.74,21857.0,62.6157,62.6605,62.5633,62.6456,21857.0
2015-07-15 13:20:00,83.76,83.76,83.61,83.65,17683.0,62.6605,62.6605,62.5483,62.5782,17683.0
2015-07-15 13:25:00,83.65,83.67,83.6,83.63,18505.0,62.5782,62.5932,62.5408,62.5633,18505.0
2015-07-15 13:30:00,83.63,83.74,83.6,83.72,37534.0,62.5633,62.6456,62.5408,62.6306,37534.0
2015-07-15 13:35:00,83.72,83.76,83.6,83.61,28087.0,62.6306,62.6605,62.5408,62.5483,28087.0
2015-07-15 13:40:00,83.63,83.7,83.6,83.7,32571.0,62.5633,62.6157,62.5408,62.6157,32571.0
2015-07-15 13:45:00,83.7,83.71,83.6,83.66,23737.0,62.6157,62.6231,62.5408,62.5857,23737.0
2015-07-15 13:50:00,83.66,83.66,83.6,83.61,39065.0,62.5857,62.5857,62.5408,62.5483,39065.0
2015-07-15 13:55:00,83.61,83.67,83.59,83.67,19928.0,62.5483,62.5932,62.5334,62.5932,19928.0
2015-07-15 14:00:00,83.67,83.7,83.58,83.62,21018.0,62.5932,62.6157,62.5259,62.5558,21018.0
2015-07-15 14:05:00,83.64,83.67,83.6,83.62,15180.0,62.5708,62.5932,62.5408,62.5558,15180.0
2015-07-15 14:10:00,83.62,83.62,83.58,83.58,33746.0,62.5558,62.5558,62.5259,62.5259,33746.0
2015-07-15 14:15:00,83.58,83.62,83.52,83.61,60424.0,62.5259,62.5558,62.481,62.5483,60424.0
2015-07-15 14:20:00,83.6,83.61,83.55,83.59,24189.0,62.5408,62.5483,62.5034,62.5334,24189.0
2015-07-15 14:25:00,83.6,83.6,83.55,83.56,19651.0,62.5408,62.5408,62.5034,62.5109,19651.0
2015-07-15 14:30:00,83.56,83.59,83.48,83.52,43859.0,62.5109,62.5334,62.4511,62.481,43859.0
2015-07-15 14:35:00,83.52,83.53,83.33,83.45,50061.0,62.481,62.4885,62.3389,62.4286,50061.0
2015-07-15 14:40:00,83.45,83.47,83.27,83.28,65848.0,62.4286,62.4436,62.294,62.3015,65848.0
2015-07-15 14:45:00,83.27,83.3,83.21,83.22,62092.0,62.294,62.3164,62.2491,62.2566,62092.0
2015-07-15 14:50:00,83.24,83.29,83.16,83.19,72822.0,62.2715,62.3089,62.2117,62.2341,72822.0
2015-07-15 14:55:00,83.18,83.19,83.05,83.17,44133.0,62.2266,62.2341,62.1294,62.2192,44133.0
2015-07-15 15:00:00,83.17,83.31,83.13,83.31,38095.0,62.2192,62.3239,62.1892,62.3239,38095.0
2015-07-15 15:05:00,83.31,83.44,83.28,83.41,19845.0,62.3239,62.4211,62.3015,62.3987,19845.0
2015-07-15 15:10:00,83.42,83.46,83.34,83.44,34272.0,62.4062,62.4361,62.3463,62.4211,34272.0
2015-07-15 15:15:00,83.45,83.45,83.33,83.36,44301.0,62.4286,62.4286,62.3389,62.3613,44301.0
2015-07-15 15:20:00,83.35,83.36,83.25,83.27,37293.0,62.3538,62.3613,62.279,62.294,37293.0
2015-07-15 15:25:00,83.27,83.4,83.22,83.38,70534.0,62.294,62.3912,62.2566,62.3763,70534.0
2015-07-15 15:30:00,83.38,83.41,83.3,83.39,68829.0,62.3763,62.3987,62.3164,62.3837,68829.0
2015-07-15 15:35:00,83.4,83.42,83.31,83.32,46137.0,62.3912,62.4062,62.3239,62.3314,46137.0
2015-07-15 15:40:00,83.33,83.34,83.24,83.33,53029.0,62.3389,62.3463,62.2715,62.3389,53029.0
2015-07-15 15:45:00,83.33,83.36,83.26,83.32,68700.0,62.3389,62.3613,62.2865,62.3314,68700.0
2015-07-15 15:50:00,83.32,83.41,83.25,83.27,133300.0,62.3314,62.3987,62.279,62.294,133300.0
2015-07-15 15:55:00,83.27,83.28,83.13,83.26,270317.0,62.294,62.3015,62.1892,62.2865,270317.0
2015-07-16 09:30:00,83.74,83.8,83.34,83.67,53761.0,62.6456,62.6905,62.3463,62.5932,53761.0
2015-07-16 09:35:00,83.61,83.61,83.1,83.26,39370.0,62.5483,62.5483,62.1668,62.2865,39370.0
2015-07-16 09:40:00,83.26,83.3,82.9,83.13,79474.0,62.2865,62.3164,62.0172,62.1892,79474.0
2015-07-16 09:45:00,83.13,83.29,83.05,83.23,68080.0,62.1892,62.3089,62.1294,62.264,68080.0
2015-07-16 09:50:00,83.24,83.37,83.15,83.33,71831.0,62.2715,62.3688,62.2042,62.3389,71831.0
2015-07-16 09:55:00,83.33,83.4,83.18,83.32,46397.0,62.3389,62.3912,62.2266,62.3314,46397.0
2015-07-16 10:00:00,83.3,83.37,83.01,83.08,32748.0,62.3164,62.3688,62.0995,62.1518,32748.0
2015-07-16 10:05:00,83.07,83.15,83.01,83.05,22788.0,62.1444,62.2042,62.0995,62.1294,22788.0
2015-07-16 10:10:00,83.06,83.2,83.0,83.06,50306.0,62.1369,62.2416,62.092,62.1369,50306.0
2015-07-16 10:15:00,83.06,83.19,83.01,83.16,53286.0,62.1369,62.2341,62.0995,62.2117,53286.0
2015-07-16 10:20:00,83.17,83.44,83.16,83.44,48755.0,62.2192,62.4211,62.2117,62.4211,48755.0
2015-07-16 10:25:00,83.42,83.57,83.39,83.41,40203.0,62.4062,62.5184,62.3837,62.3987,40203.0
2015-07-16 10:30:00,83.39,83.4,83.14,83.14,16445.0,62.3837,62.3912,62.1967,62.1967,16445.0
2015-07-16 10:35:00,83.13,83.17,82.94,82.95,38169.0,62.1892,62.2192,62.0471,62.0546,38169.0
2015-07-16 10:40:00,82.93,82.96,82.74,82.76,62042.0,62.0396,62.0621,61.8975,61.9124,62042.0
2015-07-16 10:45:00,82.76,82.89,82.72,82.78,23608.0,61.9124,62.0097,61.8825,61.9274,23608.0
2015-07-16 10:50:00,82.78,82.9,82.73,82.89,20273.0,61.9274,62.0172,61.89,62.0097,20273.0
2015-07-16 10:55:00,82.88,83.0,82.86,82.97,34702.0,62.0022,62.092,61.9873,62.0695,34702.0
2015-07-16 11:00:00,82.97,83.02,82.89,82.89,27717.0,62.0695,62.1069,62.0097,62.0097,27717.0
2015-07-16 11:05:00,82.9,82.92,82.77,82.83,22500.0,62.0172,62.0321,61.9199,61.9648,22500.0
2015-07-16 11:10:00,82.81,82.85,82.73,82.8,20988.0,61.9498,61.9798,61.89,61.9424,20988.0
2015-07-16 11:15:00,82.8,82.9,82.8,82.86,15444.0,61.9424,62.0172,61.9424,61.9873,15444.0
2015-07-16 11:20:00,82.86,82.91,82.83,82.89,21799.0,61.9873,62.0247,61.9648,62.0097,21799.0
2015-07-16 11:25:00,82.89,83.02,82.89,82.94,24094.0,62.0097,62.1069,62.0097,62.0471,24094.0
2015-07-16 11:30:00,82.96,83.01,82.89,82.94,22458.0,62.0621,62.0995,62.0097,62.0471,22458.0
2015-07-16 11:35:00,82.95,82.98,82.9,82.93,17533.0,62.0546,62.077,62.0172,62.0396,17533.0
2015-07-16 11:40:00,82.93,82.96,82.86,82.9,37556.0,62.0396,62.0621,61.9873,62.0172,37556.0
2015-07-16 11:45:00,82.92,82.96,82.82,82.84,15351.0,62.0321,62.0621,61.9573,61.9723,15351.0
2015-07-16 11:50:00,82.84,82.97,82.81,82.89,21237.0,61.9723,62.0695,61.9498,62.0097,21237.0
2015-07-16 11:55:00,82.91,82.91,82.76,82.77,19361.0,62.0247,62.0247,61.9124,61.9199,19361.0
2015-07-16 12:00:00,82.8,82.89,82.78,82.84,51528.0,61.9424,62.0097,61.9274,61.9723,51528.0
2015-07-16 12:05:00,82.83,82.86,82.77,82.78,40107.0,61.9648,61.9873,61.9199,61.9274,40107.0
2015-07-16 12:10:00,82.78,82.8,82.66,82.66,67966.0,61.9274,61.9424,61.8376,61.8376,67966.0
2015-07-16 12:15:00,82.67,82.75,82.66,82.72,29509.0,61.8451,61.905,61.8376,61.8825,29509.0
2015-07-16 12:20:00,82.72,82.76,82.64,82.64,36207.0,61.8825,61.9124,61.8227,61.8227,36207.0
2015-07-16 12:25:00,82.64,82.65,82.51,82.54,76295.0,61.8227,61.8302,61.7254,61.7479,76295.0
2015-07-16 12:30:00,82.54,82.71,82.52,82.67,26984.0,61.7479,61.875,61.7329,61.8451,26984.0
2015-07-16 12:35:00,82.65,82.71,82.51,82.54,24289.0,61.8302,61.875,61.7254,61.7479,24289.0
2015-07-16 12:40:00,82.53,82.57,82.51,82.56,30582.0,61.7404,61.7703,61.7254,61.7628,30582.0
2015-07-16 12:45:00,82.54,82.6,82.54,82.59,27013.0,61.7479,61.7927,61.7479,61.7853,27013.0
2015-07-16 12:50:00,82.59,82.65,82.55,82.64,27610.0,61.7853,61.8302,61.7553,61.8227,27610.0
2015-07-16 12:55:00,82.64,82.7,82.62,82.67,18953.0,61.8227,61.8676,61.8077,61.8451,18953.0
2015-07-16 13:00:00,82.65,82.72,82.64,82.68,21359.0,61.8302,61.8825,61.8227,61.8526,21359.0
2015-07-16 13:05:00,82.66,82.67,82.56,82.57,37039.0,61.8376,61.8451,61.7628,61.7703,37039.0
2015-07-16 13:10:00,82.58,82.7,82.57,82.65,28306.0,61.7778,61.8676,61.7703,61.8302,28306.0
2015-07-16 13:15:00,82.64,82.66,82.59,82.63,42217.0,61.8227,61.8376,61.7853,61.8152,42217.0
2015-07-16 13:20:00,82.61,82.64,82.58,82.62,51408.0,61.8002,61.8227,61.7778,61.8077,51408.0
2015-07-16 13:25:00,82.63,82.75,82.61,82.72,65912.0,61.8152,61.905,61.8002,61.8825,65912.0
2015-07-16 13:30:00,82.72,82.75,82.69,82.72,17749.0,61.8825,61.905,61.8601,61.8825,17749.0
2015-07-16 13:35:00,82.72,82.76,82.68,82.76,21704.0,61.8825,61.9124,61.8526,61.9124,21704.0
2015-07-16 13:40:00,82.76,82.78,82.66,82.77,36541.0,61.9124,61.9274,61.8376,61.9199,36541.0
2015-07-16 13:45:00,82.78,82.87,82.72,82.86,26434.0,61.9274,61.9947,61.8825,61.9873,26434.0
2015-07-16 13:50:00,82.87,82.88,82.72,82.73,52028.0,61.9947,62.0022,61.8825,61.89,52028.0
2015-07-16 13:55:00,82.73,82.73,82.61,82.65,76390.0,61.89,61.89,61.8002,61.8302,76390.0
2015-07-16 14:00:00,82.66,82.76,82.65,82.68,31689.0,61.8376,61.9124,61.8302,61.8526,31689.0
2015-07-16 14:05:00,82.68,82.77,82.65,82.75,30524.0,61.8526,61.9199,61.8302,61.905,30524.0
2015-07-16 14:10:00,82.76,82.78,82.67,82.69,34783.0,61.9124,61.9274,61.8451,61.8601,34783.0
2015-07-16 14:15:00,82.7,82.7,82.6,82.64,35119.0,61.8676,61.8676,61.7927,61.8227,35119.0
2015-07-16 14:20:00,82.66,82.66,82.59,82.59,10252.0,61.8376,61.8376,61.7853,61.7853,10252.0
2015-07-16 14:25:00,82.58,82.58,82.5,82.53,36618.0,61.7778,61.7778,61.7179,61.7404,36618.0
2015-07-16 14:30:00,82.53,82.55,82.47,82.5,47685.0,61.7404,61.7553,61.6955,61.7179,47685.0
2015-07-16 14:35:00,82.5,82.56,82.47,82.56,29304.0,61.7179,61.7628,61.6955,61.7628,29304.0
2015-07-16 14:40:00,82.57,82.61,82.54,82.61,38422.0,61.7703,61.8002,61.7479,61.8002,38422.0
2015-07-16 14:45:00,82.61,82.64,82.5,82.51,58830.0,61.8002,61.8227,61.7179,61.7254,58830.0
2015-07-16 14:50:00,82.51,82.6,82.51,82.52,26788.0,61.7254,61.7927,61.7254,61.7329,26788.0
2015-07-16 14:55:00,82.52,82.62,82.48,82.56,50957.0,61.7329,61.8077,61.703,61.7628,50957.0
2015-07-16 15:00:00,82.55,82.61,82.52,82.52,49869.0,61.7553,61.8002,61.7329,61.7329,49869.0
2015-07-16 15:05:00,82.52,82.56,82.49,82.52,39118.0,61.7329,61.7628,61.7105,61.7329,39118.0
2015-07-16 15:10:00,82.51,82.56,82.46,82.54,45850.0,61.7254,61.7628,61.688,61.7479,45850.0
2015-07-16 15:15:00,82.54,82.55,82.41,82.41,75335.0,61.7479,61.7553,61.6506,61.6506,75335.0
2015-07-16 15:20:00,82.42,82.46,82.41,82.44,42534.0,61.6581,61.688,61.6506,61.6731,42534.0
2015-07-16 15:25:00,82.43,82.44,82.37,82.38,81976.0,61.6656,61.6731,61.6207,61.6282,81976.0
2015-07-16 15:30:00,82.38,82.45,82.34,82.41,95312.0,61.6282,61.6805,61.5982,61.6506,95312.0
2015-07-16 15:35:00,82.42,82.46,82.39,82.45,104693.0,61.6581,61.688,61.6356,61.6805,104693.0
2015-07-16 15:40:00,82.46,82.53,82.42,82.46,82499.0,61.688,61.7404,61.6581,61.688,82499.0
2015-07-16 15:45:00,82.43,82.49,82.42,82.46,124227.0,61.6656,61.7105,61.6581,61.688,124227.0
2015-07-16 15:50:00,82.46,82.51,82.46,82.47,95412.0,61.688,61.7254,61.688,61.6955,95412.0
2015-07-16 15:55:00,82.47,82.49,82.39,82.4,220873.0,61.6955,61.7105,61.6356,61.6431,220873.0
2015-07-17 09:30:00,81.97,82.15,81.47,81.54,216253.0,61.3214,61.4561,60.9474,60.9998,216253.0
2015-07-17 09:35:00,81.5,81.57,81.36,81.41,74870.0,60.9698,61.0222,60.8651,60.9025,74870.0
2015-07-17 09:40:00,81.42,81.43,81.13,81.15,141136.0,60.91,60.9175,60.693,60.708,141136.0
2015-07-17 09:45:00,81.16,81.17,80.7,80.88,199387.0,60.7155,60.723,60.3714,60.506,199387.0
2015-07-17 09:50:00,80.87,81.02,80.8,80.83,109548.0,60.4985,60.6108,60.4462,60.4686,109548.0
2015-07-17 09:55:00,80.81,80.82,80.63,80.72,57837.0,60.4537,60.4611,60.319,60.3863,57837.0
2015-07-17 10:00:00,80.71,80.93,80.69,80.71,64894.0,60.3788,60.5434,60.3639,60.3788,64894.0
2015-07-17 10:05:00,80.7,80.85,80.69,80.75,142228.0,60.3714,60.4836,60.3639,60.4088,142228.0
2015-07-17 10:10:00,80.72,80.82,80.69,80.73,51185.0,60.3863,60.4611,60.3639,60.3938,51185.0
2015-07-17 10:15:00,80.72,80.94,80.71,80.94,77550.0,60.3863,60.5509,60.3788,60.5509,77550.0
2015-07-17 10:20:00,80.94,80.95,80.8,80.85,47939.0,60.5509,60.5584,60.4462,60.4836,47939.0
2015-07-17 10:25:00,80.84,80.96,80.8,80.82,57854.0,60.4761,60.5659,60.4462,60.4611,57854.0
2015-07-17 10:30:00,80.8,80.81,80.4,80.5,183415.0,60.4462,60.4537,60.1469,60.2217,183415.0
2015-07-17 10:35:00,80.48,80.49,80.38,80.42,90370.0,60.2068,60.2143,60.132,60.1619,90370.0
2015-07-17 10:40:00,80.43,80.55,80.4,80.42,106078.0,60.1694,60.2591,60.1469,60.1619,106078.0
2015-07-17 10:45:00,80.43,80.5,80.36,80.44,85420.0,60.1694,60.2217,60.117,60.1769,85420.0
2015-07-17 10:50:00,80.45,80.45,80.28,80.37,108266.0,60.1843,60.1843,60.0572,60.1245,108266.0
2015-07-17 10:55:00,80.37,80.42,80.26,80.35,92163.0,60.1245,60.1619,60.0422,60.1095,92163.0
2015-07-17 11:00:00,80.36,80.68,80.34,80.66,72920.0,60.117,60.3564,60.102,60.3414,72920.0
2015-07-17 11:05:00,80.66,80.8,80.42,80.77,133648.0,60.3414,60.4462,60.1619,60.4237,133648.0
2015-07-17 11:10:00,80.8,80.93,80.71,80.71,55855.0,60.4462,60.5434,60.3788,60.3788,55855.0
2015-07-17 11:15:00,80.72,80.84,80.69,80.71,34097.0,60.3863,60.4761,60.3639,60.3788,34097.0
2015-07-17 11:20:00,80.69,80.83,80.69,80.82,47230.0,60.3639,60.4686,60.3639,60.4611,47230.0
2015-07-17 11:25:00,80.81,80.83,80.68,80.72,50888.0,60.4537,60.4686,60.3564,60.3863,50888.0
2015-07-17 11:30:00,80.74,80.78,80.7,80.73,23941.0,60.4013,60.4312,60.3714,60.3938,23941.0
2015-07-17 11:35:00,80.72,80.73,80.61,80.67,26559.0,60.3863,60.3938,60.304,60.3489,26559.0
2015-07-17 11:40:00,80.65,80.72,80.61,80.68,61318.0,60.334,60.3863,60.304,60.3564,61318.0
2015-07-17 11:45:00,80.68,80.77,80.66,80.69,30223.0,60.3564,60.4237,60.3414,60.3639,30223.0
2015-07-17 11:50:00,80.7,80.75,80.65,80.71,48197.0,60.3714,60.4088,60.334,60.3788,48197.0
2015-07-17 11:55:00,80.72,80.8,80.68,80.72,86215.0,60.3863,60.4462,60.3564,60.3863,86215.0
2015-07-17 12:00:00,80.72,80.82,80.69,80.73,32898.0,60.3863,60.4611,60.3639,60.3938,32898.0
2015-07-17 12:05:00,80.72,80.96,80.72,80.96,85928.0,60.3863,60.5659,60.3863,60.5659,85928.0
2015-07-17 12:10:00,80.95,81.08,80.89,80.89,143811.0,60.5584,60.6556,60.5135,60.5135,143811.0
2015-07-17 12:15:00,80.89,80.9,80.8,80.82,20786.0,60.5135,60.521,60.4462,60.4611,20786.0
2015-07-17 12:20:00,80.82,80.89,80.73,80.86,28760.0,60.4611,60.5135,60.3938,60.4911,28760.0
2015-07-17 12:25:00,80.83,80.9,80.82,80.83,27873.0,60.4686,60.521,60.4611,60.4686,27873.0
2015-07-17 12:30:00,80.82,80.95,80.77,80.89,24131.0,60.4611,60.5584,60.4237,60.5135,24131.0
2015-07-17 12:35:00,80.89,80.91,80.78,80.85,38492.0,60.5135,60.5285,60.4312,60.4836,38492.0
2015-07-17 12:40:00,80.83,80.85,80.74,80.77,18225.0,60.4686,60.4836,60.4013,60.4237,18225.0
2015-07-17 12:45:00,80.79,80.91,80.77,80.88,36615.0,60.4387,60.5285,60.4237,60.506,36615.0
2015-07-17 12:50:00,80.87,81.06,80.87,81.06,45680.0,60.4985,60.6407,60.4985,60.6407,45680.0
2015-07-17 12:55:00,81.05,81.23,81.04,81.12,67721.0,60.6332,60.7679,60.6257,60.6856,67721.0
2015-07-17 13:00:00,81.11,81.13,80.92,80.98,70319.0,60.6781,60.693,60.5359,60.5808,70319.0
2015-07-17 13:05:00,80.98,81.01,80.94,80.99,44481.0,60.5808,60.6033,60.5509,60.5883,44481.0
2015-07-17 13:10:00,80.98,80.99,80.81,80.87,36187.0,60.5808,60.5883,60.4537,60.4985,36187.0
2015-07-17 13:15:00,80.87,80.92,80.81,80.91,41830.0,60.4985,60.5359,60.4537,60.5285,41830.0
2015-07-17 13:20:00,80.91,81.02,80.87,81.0,51409.0,60.5285,60.6108,60.4985,60.5958,51409.0
2015-07-17 13:25:00,80.99,81.09,80.96,80.96,50105.0,60.5883,60.6631,60.5659,60.5659,50105.0
2015-07-17 13:30:00,80.98,81.01,80.9,80.96,35955.0,60.5808,60.6033,60.521,60.5659,35955.0
2015-07-17 13:35:00,80.95,80.96,80.86,80.88,19523.0,60.5584,60.5659,60.4911,60.506,19523.0
2015-07-17 13:40:00,80.88,80.88,80.8,80.83,17451.0,60.506,60.506,60.4462,60.4686,17451.0
2015-07-17 13:45:00,80.83,80.93,80.82,80.82,16393.0,60.4686,60.5434,60.4611,60.4611,16393.0
2015-07-17 13:50:00,80.81,80.82,80.66,80.68,32189.0,60.4537,60.4611,60.3414,60.3564,32189.0
2015-07-17 13:55:00,80.68,80.69,80.6,80.62,34620.0,60.3564,60.3639,60.2966,60.3115,34620.0
2015-07-17 14:00:00,80.61,80.72,80.61,80.68,37596.0,60.304,60.3863,60.304,60.3564,37596.0
2015-07-17 14:05:00,80.67,80.83,80.67,80.83,33996.0,60.3489,60.4686,60.3489,60.4686,33996.0
2015-07-17 14:10:00,80.82,80.85,80.78,80.84,30291.0,60.4611,60.4836,60.4312,60.4761,30291.0
2015-07-17 14:15:00,80.84,80.86,80.77,80.84,44294.0,60.4761,60.4911,60.4237,60.4761,44294.0
2015-07-17 14:20:00,80.83,80.86,80.75,80.86,32781.0,60.4686,60.4911,60.4088,60.4911,32781.0
2015-07-17 14:25:00,80.86,80.91,80.82,80.91,54915.0,60.4911,60.5285,60.4611,60.5285,54915.0
2015-07-17 14:30:00,80.91,80.95,80.87,80.95,59271.0,60.5285,60.5584,60.4985,60.5584,59271.0
2015-07-17 14:35:00,80.95,81.0,80.91,81.0,80086.0,60.5584,60.5958,60.5285,60.5958,80086.0
2015-07-17 14:40:00,81.01,81.07,81.01,81.04,51760.0,60.6033,60.6482,60.6033,60.6257,51760.0
2015-07-17 14:45:00,81.05,81.14,81.04,81.06,67878.0,60.6332,60.7005,60.6257,60.6407,67878.0
2015-07-17 14:50:00,81.06,81.06,80.84,80.88,55489.0,60.6407,60.6407,60.4761,60.506,55489.0
2015-07-17 14:55:00,80.89,81.02,80.88,80.97,82105.0,60.5135,60.6108,60.506,60.5733,82105.0
2015-07-17 15:00:00,80.97,80.99,80.9,80.92,45196.0,60.5733,60.5883,60.521,60.5359,45196.0
2015-07-17 15:05:00,80.91,80.92,80.83,80.84,45735.0,60.5285,60.5359,60.4686,60.4761,45735.0
2015-07-17 15:10:00,80.83,80.86,80.72,80.74,48932.0,60.4686,60.4911,60.3863,60.4013,48932.0
2015-07-17 15:15:00,80.73,80.73,80.65,80.71,46390.0,60.3938,60.3938,60.334,60.3788,46390.0
2015-07-17 15:20:00,80.7,80.71,80.64,80.69,41650.0,60.3714,60.3788,60.3265,60.3639,41650.0
2015-07-17 15:25:00,80.7,80.71,80.67,80.69,61558.0,60.3714,60.3788,60.3489,60.3639,61558.0
2015-07-17 15:30:00,80.69,80.72,80.53,80.54,82453.0,60.3639,60.3863,60.2442,60.2517,82453.0
2015-07-17 15:35:00,80.54,80.6,80.53,80.59,84775.0,60.2517,60.2966,60.2442,60.2891,84775.0
2015-07-17 15:40:00,80.59,80.6,80.46,80.47,93474.0,60.2891,60.2966,60.1918,60.1993,93474.0
2015-07-17 15:45:00,80.47,80.53,80.45,80.53,119669.0,60.1993,60.2442,60.1843,60.2442,119669.0
2015-07-17 15:50:00,80.54,80.54,80.43,80.48,147528.0,60.2517,60.2517,60.1694,60.2068,147528.0
2015-07-17 15:55:00,80.49,80.52,80.46,80.5,217698.0,60.2143,60.2367,60.1918,60.2217,217698.0
2015-07-20 09:30:00,80.24,80.25,79.13,79.17,156604.0,60.0272,60.0347,59.1969,59.2268,156604.0
2015-07-20 09:35:00,79.11,79.41,79.11,79.36,40934.0,59.1819,59.4063,59.1819,59.3689,40934.0
2015-07-20 09:40:00,79.34,79.42,79.02,79.03,56300.0,59.354,59.4138,59.1146,59.122,56300.0
2015-07-20 09:45:00,79.04,79.13,78.89,79.12,201154.0,59.1295,59.1969,59.0173,59.1894,201154.0
2015-07-20 09:50:00,79.12,79.61,79.11,79.54,85722.0,59.1894,59.5559,59.1819,59.5036,85722.0
2015-07-20 09:55:00,79.55,79.63,79.18,79.18,51795.0,59.5111,59.5709,59.2343,59.2343,51795.0
2015-07-20 10:00:00,79.19,79.29,79.04,79.06,90726.0,59.2417,59.3165,59.1295,59.1445,90726.0
2015-07-20 10:05:00,79.06,79.21,79.04,79.12,50936.0,59.1445,59.2567,59.1295,59.1894,50936.0
2015-07-20 10:10:00,79.12,79.17,78.93,78.95,66256.0,59.1894,59.2268,59.0472,59.0622,66256.0
2015-07-20 10:15:00,78.94,79.1,78.93,79.01,78151.0,59.0547,59.1744,59.0472,59.1071,78151.0
2015-07-20 10:20:00,79.0,79.18,78.92,79.16,102366.0,59.0996,59.2343,59.0398,59.2193,102366.0
2015-07-20 10:25:00,79.15,79.23,79.09,79.13,47224.0,59.2118,59.2717,59.1669,59.1969,47224.0
2015-07-20 10:30:00,79.13,79.36,79.11,79.23,74358.0,59.1969,59.3689,59.1819,59.2717,74358.0
2015-07-20 10:35:00,79.24,79.38,79.15,79.27,47171.0,59.2791,59.3839,59.2118,59.3016,47171.0
2015-07-20 10:40:00,79.26,79.29,79.17,79.19,40079.0,59.2941,59.3165,59.2268,59.2417,40079.0
2015-07-20 10:45:00,79.17,79.41,79.17,79.33,188108.0,59.2268,59.4063,59.2268,59.3465,188108.0
2015-07-20 10:50:00,79.34,79.35,79.25,79.27,106239.0,59.354,59.3614,59.2866,59.3016,106239.0
2015-07-20 10:55:00,79.27,79.32,79.26,79.28,83518.0,59.3016,59.339,59.2941,59.3091,83518.0
2015-07-20 11:00:00,79.29,79.3,79.25,79.27,37701.0,59.3165,59.324,59.2866,59.3016,37701.0
2015-07-20 11:05:00,79.26,79.31,79.19,79.23,83301.0,59.2941,59.3315,59.2417,59.2717,83301.0
2015-07-20 11:10:00,79.24,79.31,79.22,79.26,69895.0,59.2791,59.3315,59.2642,59.2941,69895.0
2015-07-20 11:15:00,79.26,79.31,79.23,79.25,102583.0,59.2941,59.3315,59.2717,59.2866,102583.0
2015-07-20 11:20:00,79.25,79.28,79.15,79.26,37748.0,59.2866,59.3091,59.2118,59.2941,37748.0
2015-07-20 11:25:00,79.27,79.28,79.04,79.06,63674.0,59.3016,59.3091,59.1295,59.1445,63674.0
2015-07-20 11:30:00,79.06,79.08,79.01,79.03,48072.0,59.1445,59.1594,59.1071,59.122,48072.0
2015-07-20 11:35:00,79.02,79.13,79.0,79.02,42844.0,59.1146,59.1969,59.0996,59.1146,42844.0
2015-07-20 11:40:00,79.02,79.03,78.94,79.03,58843.0,59.1146,59.122,59.0547,59.122,58843.0
2015-07-20 11:45:00,79.01,79.06,78.9,78.94,41264.0,59.1071,59.1445,59.0248,59.0547,41264.0
2015-07-20 11:50:00,78.94,78.96,78.91,78.95,35023.0,59.0547,59.0697,59.0323,59.0622,35023.0
2015-07-20 11:55:00,78.96,79.1,78.92,79.0,56649.0,59.0697,59.1744,59.0398,59.0996,56649.0
2015-07-20 12:00:00,78.99,79.07,78.95,78.95,65510.0,59.0921,59.152,59.0622,59.0622,65510.0
2015-07-20 12:05:00,78.96,78.99,78.82,78.82,43309.0,59.0697,59.0921,58.9649,58.9649,43309.0
2015-07-20 12:10:00,78.82,78.96,78.82,78.93,33989.0,58.9649,59.0697,58.9649,59.0472,33989.0
2015-07-20 12:15:00,78.93,79.12,78.92,79.12,35324.0,59.0472,59.1894,59.0398,59.1894,35324.0
2015-07-20 12:20:00,79.12,79.16,79.0,79.0,24627.0,59.1894,59.2193,59.0996,59.0996,24627.0
2015-07-20 12:25:00,79.01,79.01,78.92,78.95,55495.0,59.1071,59.1071,59.0398,59.0622,55495.0
2015-07-20 12:30:00,78.94,79.03,78.9,78.99,58172.0,59.0547,59.122,59.0248,59.0921,58172.0
2015-07-20 12:35:00,78.98,78.99,78.94,78.97,37290.0,59.0846,59.0921,59.0547,59.0772,37290.0
2015-07-20 12:40:00,78.98,79.07,78.95,79.06,35110.0,59.0846,59.152,59.0622,59.1445,35110.0
2015-07-20 12:45:00,79.07,79.11,79.02,79.03,50603.0,59.152,59.1819,59.1146,59.122,50603.0
2015-07-20 12:50:00,79.04,79.16,79.03,79.08,49020.0,59.1295,59.2193,59.122,59.1594,49020.0
2015-07-20 12:55:00,79.08,79.19,79.01,79.19,48172.0,59.1594,59.2417,59.1071,59.2417,48172.0
2015-07-20 13:00:00,79.2,79.2,79.01,79.04,58958.0,59.2492,59.2492,59.1071,59.1295,58958.0
2015-07-20 13:05:00,79.05,79.05,78.91,78.95,50606.0,59.137,59.137,59.0323,59.0622,50606.0
2015-07-20 13:10:00,78.96,78.96,78.88,78.93,35904.0,59.0697,59.0697,59.0098,59.0472,35904.0
2015-07-20 13:15:00,78.94,78.94,78.84,78.86,143397.0,59.0547,59.0547,58.9799,58.9949,143397.0
2015-07-20 13:20:00,78.84,79.0,78.84,78.89,38041.0,58.9799,59.0996,58.9799,59.0173,38041.0
2015-07-20 13:25:00,78.86,78.92,78.86,78.9,29894.0,58.9949,59.0398,58.9949,59.0248,29894.0
2015-07-20 13:30:00,78.88,78.96,78.88,78.9,26666.0,59.0098,59.0697,59.0098,59.0248,26666.0
2015-07-20 13:35:00,78.9,78.98,78.89,78.91,82399.0,59.0248,59.0846,59.0173,59.0323,82399.0
2015-07-20 13:40:00,78.89,79.0,78.86,78.99,57784.0,59.0173,59.0996,58.9949,59.0921,57784.0
2015-07-20 13:45:00,78.99,79.04,78.87,78.99,50678.0,59.0921,59.1295,59.0023,59.0921,50678.0
2015-07-20 13:50:00,78.99,79.05,78.98,79.04,37789.0,59.0921,59.137,59.0846,59.1295,37789.0
2015-07-20 13:55:00,79.04,79.04,78.92,78.99,77248.0,59.1295,59.1295,59.0398,59.0921,77248.0
2015-07-20 14:00:00,78.98,79.02,78.97,79.02,32528.0,59.0846,59.1146,59.0772,59.1146,32528.0
2015-07-20 14:05:00,79.02,79.13,78.99,79.09,55349.0,59.1146,59.1969,59.0921,59.1669,55349.0
2015-07-20 14:10:00,79.09,79.09,78.96,78.97,28842.0,59.1669,59.1669,59.0697,59.0772,28842.0
2015-07-20 14:15:00,78.98,79.01,78.84,78.84,32056.0,59.0846,59.1071,58.9799,58.9799,32056.0
2015-07-20 14:20:00,78.84,78.9,78.81,78.86,36638.0,58.9799,59.0248,58.9575,58.9949,36638.0
2015-07-20 14:25:00,78.85,78.94,78.83,78.94,39854.0,58.9874,59.0547,58.9724,59.0547,39854.0
2015-07-20 14:30:00,78.92,78.95,78.88,78.89,38053.0,59.0398,59.0622,59.0098,59.0173,38053.0
2015-07-20 14:35:00,78.89,78.92,78.87,78.91,53287.0,59.0173,59.0398,59.0023,59.0323,53287.0
2015-07-20 14:40:00,78.91,78.95,78.82,78.82,37393.0,59.0323,59.0622,58.9649,58.9649,37393.0
2015-07-20 14:45:00,78.82,78.84,78.78,78.79,34809.0,58.9649,58.9799,58.935,58.9425,34809.0
2015-07-20 14:50:00,78.79,78.83,78.76,78.78,95817.0,58.9425,58.9724,58.9201,58.935,95817.0
2015-07-20 14:55:00,78.78,78.8,78.75,78.76,31489.0,58.935,58.95,58.9126,58.9201,31489.0
2015-07-20 15:00:00,78.77,78.78,78.72,78.73,44113.0,58.9275,58.935,58.8901,58.8976,44113.0
2015-07-20 15:05:00,78.72,78.73,78.64,78.69,71167.0,58.8901,58.8976,58.8303,58.8677,71167.0
2015-07-20 15:10:00,78.72,78.74,78.6,78.63,117476.0,58.8901,58.9051,58.8004,58.8228,117476.0
2015-07-20 15:15:00,78.64,78.66,78.52,78.53,80495.0,58.8303,58.8452,58.7405,58.748,80495.0
2015-07-20 15:20:00,78.53,78.57,78.42,78.45,113522.0,58.748,58.7779,58.6657,58.6881,113522.0
2015-07-20 15:25:00,78.45,78.46,78.34,78.34,103885.0,58.6881,58.6956,58.6059,58.6059,103885.0
2015-07-20 15:30:00,78.36,78.45,78.23,78.24,158126.0,58.6208,58.6881,58.5236,58.531,158126.0
2015-07-20 15:35:00,78.23,78.31,78.17,78.17,127276.0,58.5236,58.5834,58.4787,58.4787,127276.0
2015-07-20 15:40:00,78.18,78.18,78.05,78.08,135633.0,58.4862,58.4862,58.3889,58.4114,135633.0
2015-07-20 15:45:00,78.1,78.14,78.08,78.09,179151.0,58.4263,58.4562,58.4114,58.4188,179151.0
2015-07-20 15:50:00,78.1,78.1,78.03,78.05,198685.0,58.4263,58.4263,58.3739,58.3889,198685.0
2015-07-20 15:55:00,78.04,78.06,77.92,77.94,581403.0,58.3814,58.3964,58.2917,58.3066,581403.0
2015-07-21 09:30:00,78.09,78.18,77.56,78.01,183570.0,58.4188,58.4862,58.0223,58.359,183570.0
2015-07-21 09:35:00,78.05,78.28,78.0,78.28,105388.0,58.3889,58.561,58.3515,58.561,105388.0
2015-07-21 09:40:00,78.28,78.38,78.12,78.15,171382.0,58.561,58.6358,58.4413,58.4637,171382.0
2015-07-21 09:45:00,78.17,78.23,78.03,78.07,114208.0,58.4787,58.5236,58.3739,58.4039,114208.0
2015-07-21 09:50:00,78.06,78.12,77.69,77.88,61977.0,58.3964,58.4413,58.1196,58.2617,61977.0
2015-07-21 09:55:00,77.89,78.12,77.76,78.04,83364.0,58.2692,58.4413,58.172,58.3814,83364.0
2015-07-21 10:00:00,78.04,78.1,77.91,77.91,169730.0,58.3814,58.4263,58.2842,58.2842,169730.0
2015-07-21 10:05:00,77.93,77.96,77.84,77.91,84103.0,58.2991,58.3216,58.2318,58.2842,84103.0
2015-07-21 10:10:00,77.92,77.98,77.89,77.91,94934.0,58.2917,58.3365,58.2692,58.2842,94934.0
2015-07-21 10:15:00,77.9,77.93,77.77,77.85,74566.0,58.2767,58.2991,58.1794,58.2393,74566.0
2015-07-21 10:20:00,77.84,77.95,77.81,77.95,67818.0,58.2318,58.3141,58.2094,58.3141,67818.0
2015-07-21 10:25:00,77.95,78.03,77.89,77.94,85513.0,58.3141,58.3739,58.2692,58.3066,85513.0
2015-07-21 10:30:00,77.93,77.93,77.7,77.76,50904.0,58.2991,58.2991,58.1271,58.172,50904.0
2015-07-21 10:35:00,77.77,77.77,77.67,77.69,44969.0,58.1794,58.1794,58.1046,58.1196,44969.0
2015-07-21 10:40:00,77.69,77.7,77.31,77.56,146782.0,58.1196,58.1271,57.8353,58.0223,146782.0
2015-07-21 10:45:00,77.56,77.64,77.49,77.51,67044.0,58.0223,58.0822,57.97,57.9849,67044.0
2015-07-21 10:50:00,77.51,77.63,77.5,77.61,51113.0,57.9849,58.0747,57.9775,58.0597,51113.0
2015-07-21 10:55:00,77.61,77.75,77.58,77.68,52458.0,58.0597,58.1645,58.0373,58.1121,52458.0
2015-07-21 11:00:00,77.67,77.71,77.55,77.59,74458.0,58.1046,58.1346,58.0149,58.0448,74458.0
2015-07-21 11:05:00,77.59,77.64,77.55,77.61,32519.0,58.0448,58.0822,58.0149,58.0597,32519.0
2015-07-21 11:10:00,77.6,77.65,77.49,77.59,55062.0,58.0523,58.0897,57.97,58.0448,55062.0
2015-07-21 11:15:00,77.59,77.75,77.57,77.61,51052.0,58.0448,58.1645,58.0298,58.0597,51052.0
2015-07-21 11:20:00,77.62,77.74,77.59,77.74,27979.0,58.0672,58.157,58.0448,58.157,27979.0
2015-07-21 11:25:00,77.74,77.82,77.65,77.71,47028.0,58.157,58.2168,58.0897,58.1346,47028.0
2015-07-21 11:30:00,77.72,77.74,77.64,77.67,57013.0,58.142,58.157,58.0822,58.1046,57013.0
2015-07-21 11:35:00,77.68,77.73,77.61,77.65,50644.0,58.1121,58.1495,58.0597,58.0897,50644.0
2015-07-21 11:40:00,77.65,77.68,77.59,77.59,52474.0,58.0897,58.1121,58.0448,58.0448,52474.0
2015-07-21 11:45:00,77.58,77.73,77.58,77.73,36325.0,58.0373,58.1495,58.0373,58.1495,36325.0
2015-07-21 11:50:00,77.73,77.84,77.72,77.76,59518.0,58.1495,58.2318,58.142,58.172,59518.0
2015-07-21 11:55:00,77.77,77.87,77.65,77.65,69608.0,58.1794,58.2543,58.0897,58.0897,69608.0
2015-07-21 12:00:00,77.65,77.72,77.64,77.69,75885.0,58.0897,58.142,58.0822,58.1196,75885.0
2015-07-21 12:05:00,77.68,77.87,77.68,77.87,33120.0,58.1121,58.2543,58.1121,58.2543,33120.0
2015-07-21 12:10:00,77.87,77.88,77.72,77.8,45856.0,58.2543,58.2617,58.142,58.2019,45856.0
2015-07-21 12:15:00,77.79,77.82,77.71,77.8,39808.0,58.1944,58.2168,58.1346,58.2019,39808.0
2015-07-21 12:20:00,77.79,77.82,77.76,77.82,46529.0,58.1944,58.2168,58.172,58.2168,46529.0
2015-07-21 12:25:00,77.82,77.93,77.78,77.9,42274.0,58.2168,58.2991,58.1869,58.2767,42274.0
2015-07-21 12:30:00,77.89,77.9,77.77,77.8,73739.0,58.2692,58.2767,58.1794,58.2019,73739.0
2015-07-21 12:35:00,77.8,77.84,77.75,77.78,67804.0,58.2019,58.2318,58.1645,58.1869,67804.0
2015-07-21 12:40:00,77.78,77.8,77.7,77.73,57269.0,58.1869,58.2019,58.1271,58.1495,57269.0
2015-07-21 12:45:00,77.73,77.82,77.72,77.77,79566.0,58.1495,58.2168,58.142,58.1794,79566.0
2015-07-21 12:50:00,77.77,77.86,77.76,77.86,39987.0,58.1794,58.2468,58.172,58.2468,39987.0
2015-07-21 12:55:00,77.86,77.96,77.82,77.84,47579.0,58.2468,58.3216,58.2168,58.2318,47579.0
2015-07-21 13:00:00,77.84,77.86,77.71,77.75,77174.0,58.2318,58.2468,58.1346,58.1645,77174.0
2015-07-21 13:05:00,77.75,77.79,77.7,77.7,49443.0,58.1645,58.1944,58.1271,58.1271,49443.0
2015-07-21 13:10:00,77.72,77.75,77.69,77.75,57405.0,58.142,58.1645,58.1196,58.1645,57405.0
2015-07-21 13:15:00,77.74,77.74,77.68,77.71,87021.0,58.157,58.157,58.1121,58.1346,87021.0
2015-07-21 13:20:00,77.73,77.73,77.64,77.73,49030.0,58.1495,58.1495,58.0822,58.1495,49030.0
2015-07-21 13:25:00,77.74,77.76,77.73,77.73,52813.0,58.157,58.172,58.1495,58.1495,52813.0
2015-07-21 13:30:00,77.75,77.77,77.61,77.61,69225.0,58.1645,58.1794,58.0597,58.0597,69225.0
2015-07-21 13:35:00,77.61,77.61,77.49,77.52,64611.0,58.0597,58.0597,57.97,57.9924,64611.0
2015-07-21 13:40:00,77.53,77.62,77.52,77.59,33326.0,57.9999,58.0672,57.9924,58.0448,33326.0
2015-07-21 13:45:00,77.59,77.67,77.55,77.63,28660.0,58.0448,58.1046,58.0149,58.0747,28660.0
2015-07-21 13:50:00,77.64,77.66,77.58,77.63,33872.0,58.0822,58.0972,58.0373,58.0747,33872.0
2015-07-21 13:55:00,77.63,77.64,77.55,77.55,22957.0,58.0747,58.0822,58.0149,58.0149,22957.0
2015-07-21 14:00:00,77.55,77.56,77.41,77.48,62982.0,58.0149,58.0223,57.9101,57.9625,62982.0
2015-07-21 14:05:00,77.48,77.5,77.46,77.49,47019.0,57.9625,57.9775,57.9475,57.97,47019.0
2015-07-21 14:10:00,77.48,77.5,77.43,77.49,37540.0,57.9625,57.9775,57.9251,57.97,37540.0
2015-07-21 14:15:00,77.49,77.53,77.41,77.41,59609.0,57.97,57.9999,57.9101,57.9101,59609.0
2015-07-21 14:20:00,77.42,77.6,77.42,77.6,35430.0,57.9176,58.0523,57.9176,58.0523,35430.0
2015-07-21 14:25:00,77.6,77.89,77.6,77.88,57405.0,58.0523,58.2692,58.0523,58.2617,57405.0
2015-07-21 14:30:00,77.89,77.89,77.71,77.72,79907.0,58.2692,58.2692,58.1346,58.142,79907.0
2015-07-21 14:35:00,77.72,77.74,77.64,77.69,43655.0,58.142,58.157,58.0822,58.1196,43655.0
2015-07-21 14:40:00,77.69,77.72,77.56,77.62,72016.0,58.1196,58.142,58.0223,58.0672,72016.0
2015-07-21 14:45:00,77.62,77.62,77.41,77.41,30382.0,58.0672,58.0672,57.9101,57.9101,30382.0
2015-07-21 14:50:00,77.4,77.45,77.31,77.41,42512.0,57.9026,57.9401,57.8353,57.9101,42512.0
2015-07-21 14:55:00,77.41,77.41,77.32,77.35,37509.0,57.9101,57.9101,57.8428,57.8652,37509.0
2015-07-21 15:00:00,77.34,77.46,77.33,77.46,68910.0,57.8578,57.9475,57.8503,57.9475,68910.0
2015-07-21 15:05:00,77.47,77.47,77.25,77.34,104208.0,57.955,57.955,57.7904,57.8578,104208.0
2015-07-21 15:10:00,77.33,77.39,77.3,77.31,47512.0,57.8503,57.8952,57.8278,57.8353,47512.0
2015-07-21 15:15:00,77.3,77.33,77.15,77.16,105058.0,57.8278,57.8503,57.7156,57.7231,105058.0
2015-07-21 15:20:00,77.16,77.24,77.11,77.14,83005.0,57.7231,57.783,57.6857,57.7081,83005.0
2015-07-21 15:25:00,77.14,77.15,76.97,77.01,153897.0,57.7081,57.7156,57.581,57.6109,153897.0
2015-07-21 15:30:00,77.0,77.31,76.99,77.25,77981.0,57.6034,57.8353,57.5959,57.7904,77981.0
2015-07-21 15:35:00,77.25,77.25,77.15,77.21,107287.0,57.7904,57.7904,57.7156,57.7605,107287.0
2015-07-21 15:40:00,77.22,77.22,77.0,77.01,108412.0,57.768,57.768,57.6034,57.6109,108412.0
2015-07-21 15:45:00,77.0,77.07,76.94,77.07,257816.0,57.6034,57.6558,57.5585,57.6558,257816.0
2015-07-21 15:50:00,77.08,77.31,77.06,77.31,259937.0,57.6633,57.8353,57.6483,57.8353,259937.0
2015-07-21 15:55:00,77.31,77.38,77.3,77.33,471376.0,57.8353,57.8877,57.8278,57.8503,471376.0
2015-07-22 09:30:00,77.18,77.49,76.82,76.86,124978.0,57.7381,57.97,57.4687,57.4987,124978.0
2015-07-22 09:35:00,76.97,77.31,76.89,77.3,163857.0,57.581,57.8353,57.5211,57.8278,163857.0
2015-07-22 09:40:00,77.32,77.35,77.26,77.26,131845.0,57.8428,57.8652,57.7979,57.7979,131845.0
2015-07-22 09:45:00,77.27,77.27,76.88,76.96,263627.0,57.8054,57.8054,57.5136,57.5735,263627.0
2015-07-22 09:50:00,76.96,77.09,76.92,77.05,226983.0,57.5735,57.6707,57.5436,57.6408,226983.0
2015-07-22 09:55:00,77.05,77.36,76.96,77.26,217184.0,57.6408,57.8727,57.5735,57.7979,217184.0
2015-07-22 10:00:00,77.24,77.25,76.76,76.78,111012.0,57.783,57.7904,57.4239,57.4388,111012.0
2015-07-22 10:05:00,76.77,76.88,76.63,76.72,131425.0,57.4313,57.5136,57.3266,57.3939,131425.0
2015-07-22 10:10:00,76.71,76.92,76.68,76.88,62029.0,57.3865,57.5436,57.364,57.5136,62029.0
2015-07-22 10:15:00,76.88,76.89,76.67,76.68,64469.0,57.5136,57.5211,57.3565,57.364,64469.0
2015-07-22 10:20:00,76.67,76.8,76.56,76.56,104384.0,57.3565,57.4538,57.2742,57.2742,104384.0
2015-07-22 10:25:00,76.57,76.61,76.46,76.46,72750.0,57.2817,57.3116,57.1994,57.1994,72750.0
2015-07-22 10:30:00,76.47,76.61,76.4,76.55,134327.0,57.2069,57.3116,57.1545,57.2668,134327.0
2015-07-22 10:35:00,76.55,76.6,76.38,76.38,44718.0,57.2668,57.3042,57.1396,57.1396,44718.0
2015-07-22 10:40:00,76.38,76.42,76.23,76.34,93517.0,57.1396,57.1695,57.0274,57.1097,93517.0
2015-07-22 10:45:00,76.34,76.35,76.2,76.25,59620.0,57.1097,57.1171,57.0049,57.0423,59620.0
2015-07-22 10:50:00,76.25,76.4,76.2,76.4,66376.0,57.0423,57.1545,57.0049,57.1545,66376.0
2015-07-22 10:55:00,76.4,76.66,76.36,76.44,93378.0,57.1545,57.3491,57.1246,57.1845,93378.0
2015-07-22 11:00:00,76.44,76.44,76.24,76.36,62909.0,57.1845,57.1845,57.0349,57.1246,62909.0
2015-07-22 11:05:00,76.36,76.37,76.2,76.25,61481.0,57.1246,57.1321,57.0049,57.0423,61481.0
2015-07-22 11:10:00,76.25,76.26,76.04,76.07,77503.0,57.0423,57.0498,56.8852,56.9077,77503.0
2015-07-22 11:15:00,76.09,76.27,76.08,76.25,60459.0,56.9226,57.0573,56.9152,57.0423,60459.0
2015-07-22 11:20:00,76.24,76.27,76.19,76.27,59199.0,57.0349,57.0573,56.9974,57.0573,59199.0
2015-07-22 11:25:00,76.27,76.29,76.19,76.2,74789.0,57.0573,57.0723,56.9974,57.0049,74789.0
2015-07-22 11:30:00,76.21,76.26,76.12,76.17,57140.0,57.0124,57.0498,56.9451,56.9825,57140.0
2015-07-22 11:35:00,76.16,76.21,76.09,76.16,73581.0,56.975,57.0124,56.9226,56.975,73581.0
2015-07-22 11:40:00,76.17,76.23,76.12,76.15,54221.0,56.9825,57.0274,56.9451,56.9675,54221.0
2015-07-22 11:45:00,76.15,76.33,76.14,76.31,45379.0,56.9675,57.1022,56.96,57.0872,45379.0
2015-07-22 11:50:00,76.32,76.39,76.3,76.38,105982.0,57.0947,57.1471,57.0797,57.1396,105982.0
2015-07-22 11:55:00,76.37,76.51,76.34,76.48,45725.0,57.1321,57.2368,57.1097,57.2144,45725.0
2015-07-22 12:00:00,76.48,76.66,76.47,76.66,71660.0,57.2144,57.3491,57.2069,57.3491,71660.0
2015-07-22 12:05:00,76.65,76.65,76.55,76.61,107380.0,57.3416,57.3416,57.2668,57.3116,107380.0
2015-07-22 12:10:00,76.6,76.63,76.45,76.46,79219.0,57.3042,57.3266,57.192,57.1994,79219.0
2015-07-22 12:15:00,76.46,76.47,76.29,76.38,69697.0,57.1994,57.2069,57.0723,57.1396,69697.0
2015-07-22 12:20:00,76.37,76.46,76.15,76.38,81959.0,57.1321,57.1994,56.9675,57.1396,81959.0
2015-07-22 12:25:00,76.36,76.49,76.29,76.48,62665.0,57.1246,57.2219,57.0723,57.2144,62665.0
2015-07-22 12:30:00,76.48,76.48,76.32,76.36,61346.0,57.2144,57.2144,57.0947,57.1246,61346.0
2015-07-22 12:35:00,76.38,76.41,76.23,76.26,47648.0,57.1396,57.162,57.0274,57.0498,47648.0
2015-07-22 12:40:00,76.26,76.33,76.21,76.29,38745.0,57.0498,57.1022,57.0124,57.0723,38745.0
2015-07-22 12:45:00,76.27,76.45,76.25,76.27,63846.0,57.0573,57.192,57.0423,57.0573,63846.0
2015-07-22 12:50:00,76.26,76.26,76.11,76.18,49198.0,57.0498,57.0498,56.9376,56.99,49198.0
2015-07-22 12:55:00,76.17,76.21,76.12,76.2,52217.0,56.9825,57.0124,56.9451,57.0049,52217.0
2015-07-22 13:00:00,76.21,76.28,76.14,76.15,31867.0,57.0124,57.0648,56.96,56.9675,31867.0
2015-07-22 13:05:00,76.14,76.18,76.07,76.1,54789.0,56.96,56.99,56.9077,56.9301,54789.0
2015-07-22 13:10:00,76.12,76.15,76.05,76.09,27956.0,56.9451,56.9675,56.8927,56.9226,27956.0
2015-07-22 13:15:00,76.1,76.21,76.07,76.12,81799.0,56.9301,57.0124,56.9077,56.9451,81799.0
2015-07-22 13:20:00,76.12,76.23,76.09,76.21,29271.0,56.9451,57.0274,56.9226,57.0124,29271.0
2015-07-22 13:25:00,76.21,76.29,76.19,76.19,35486.0,57.0124,57.0723,56.9974,56.9974,35486.0
2015-07-22 13:30:00,76.22,76.4,76.22,76.33,93922.0,57.0199,57.1545,57.0199,57.1022,93922.0
2015-07-22 13:35:00,76.32,76.35,76.28,76.3,133469.0,57.0947,57.1171,57.0648,57.0797,133469.0
2015-07-22 13:40:00,76.3,76.43,76.29,76.37,63583.0,57.0797,57.177,57.0723,57.1321,63583.0
2015-07-22 13:45:00,76.38,76.41,76.19,76.19,44783.0,57.1396,57.162,56.9974,56.9974,44783.0
2015-07-22 13:50:00,76.2,76.25,76.15,76.25,24238.0,57.0049,57.0423,56.9675,57.0423,24238.0
2015-07-22 13:55:00,76.24,76.25,76.05,76.09,84996.0,57.0349,57.0423,56.8927,56.9226,84996.0
2015-07-22 14:00:00,76.08,76.13,76.03,76.06,61545.0,56.9152,56.9526,56.8778,56.9002,61545.0
2015-07-22 14:05:00,76.06,76.07,75.89,75.9,109627.0,56.9002,56.9077,56.773,56.7805,109627.0
2015-07-22 14:10:00,75.9,75.98,75.76,75.96,92798.0,56.7805,56.8403,56.6758,56.8254,92798.0
2015-07-22 14:15:00,75.96,76.08,75.94,76.04,48559.0,56.8254,56.9152,56.8104,56.8852,48559.0
2015-07-22 14:20:00,76.03,76.08,75.89,76.05,47238.0,56.8778,56.9152,56.773,56.8927,47238.0
2015-07-22 14:25:00,76.06,76.09,75.99,76.03,40167.0,56.9002,56.9226,56.8478,56.8778,40167.0
2015-07-22 14:30:00,76.02,76.14,76.02,76.13,31932.0,56.8703,56.96,56.8703,56.9526,31932.0
2015-07-22 14:35:00,76.13,76.17,76.1,76.13,33026.0,56.9526,56.9825,56.9301,56.9526,33026.0
2015-07-22 14:40:00,76.15,76.2,76.06,76.06,30817.0,56.9675,57.0049,56.9002,56.9002,30817.0
2015-07-22 14:45:00,76.07,76.26,76.06,76.25,32643.0,56.9077,57.0498,56.9002,57.0423,32643.0
2015-07-22 14:50:00,76.26,76.35,76.26,76.33,35007.0,57.0498,57.1171,57.0498,57.1022,35007.0
2015-07-22 14:55:00,76.34,76.36,76.18,76.2,64883.0,57.1097,57.1246,56.99,57.0049,64883.0
2015-07-22 15:00:00,76.2,76.35,76.18,76.32,45023.0,57.0049,57.1171,56.99,57.0947,45023.0
2015-07-22 15:05:00,76.31,76.35,76.26,76.33,40774.0,57.0872,57.1171,57.0498,57.1022,40774.0
2015-07-22 15:10:00,76.32,76.38,76.31,76.37,59580.0,57.0947,57.1396,57.0872,57.1321,59580.0
2015-07-22 15:15:00,76.37,76.44,76.35,76.42,37921.0,57.1321,57.1845,57.1171,57.1695,37921.0
2015-07-22 15:20:00,76.42,76.57,76.4,76.56,57448.0,57.1695,57.2817,57.1545,57.2742,57448.0
2015-07-22 15:25:00,76.56,76.61,76.51,76.56,65835.0,57.2742,57.3116,57.2368,57.2742,65835.0
2015-07-22 15:30:00,76.56,76.56,76.36,76.4,65614.0,57.2742,57.2742,57.1246,57.1545,65614.0
2015-07-22 15:35:00,76.39,76.4,76.28,76.29,93487.0,57.1471,57.1545,57.0648,57.0723,93487.0
2015-07-22 15:40:00,76.28,76.3,76.08,76.2,164352.0,57.0648,57.0797,56.9152,57.0049,164352.0
2015-07-22 15:45:00,76.21,76.21,76.04,76.06,184033.0,57.0124,57.0124,56.8852,56.9002,184033.0
2015-07-22 15:50:00,76.06,76.1,75.95,75.96,189049.0,56.9002,56.9301,56.8179,56.8254,189049.0
2015-07-22 15:55:00,75.96,76.13,75.92,76.09,259818.0,56.8254,56.9526,56.7955,56.9226,259818.0
2015-07-23 09:30:00,76.2,76.75,76.12,76.74,123010.0,57.0049,57.4164,56.9451,57.4089,123010.0
2015-07-23 09:35:00,76.71,76.77,76.4,76.53,78691.0,57.3865,57.4313,57.1545,57.2518,78691.0
2015-07-23 09:40:00,76.53,76.62,76.45,76.55,54130.0,57.2518,57.3191,57.192,57.2668,54130.0
2015-07-23 09:45:00,76.54,76.54,76.14,76.23,75196.0,57.2593,57.2593,56.96,57.0274,75196.0
2015-07-23 09:50:00,76.21,76.67,76.21,76.5,81462.0,57.0124,57.3565,57.0124,57.2294,81462.0
2015-07-23 09:55:00,76.49,76.55,76.16,76.31,81901.0,57.2219,57.2668,56.975,57.0872,81901.0
2015-07-23 10:00:00,76.31,76.37,76.12,76.18,38581.0,57.0872,57.1321,56.9451,56.99,38581.0
2015-07-23 10:05:00,76.17,76.49,76.14,76.41,112186.0,56.9825,57.2219,56.96,57.162,112186.0
2015-07-23 10:10:00,76.39,76.53,76.29,76.47,151927.0,57.1471,57.2518,57.0723,57.2069,151927.0
2015-07-23 10:15:00,76.45,76.46,76.3,76.41,80397.0,57.192,57.1994,57.0797,57.162,80397.0
2015-07-23 10:20:00,76.41,76.46,76.14,76.15,135718.0,57.162,57.1994,56.96,56.9675,135718.0
2015-07-23 10:25:00,76.14,76.16,76.03,76.08,29075.0,56.96,56.975,56.8778,56.9152,29075.0
2015-07-23 10:30:00,76.11,76.16,76.04,76.13,34453.0,56.9376,56.975,56.8852,56.9526,34453.0
2015-07-23 10:35:00,76.11,76.36,76.1,76.36,37232.0,56.9376,57.1246,56.9301,57.1246,37232.0
2015-07-23 10:40:00,76.33,76.41,76.28,76.32,89735.0,57.1022,57.162,57.0648,57.0947,89735.0
2015-07-23 10:45:00,76.3,76.36,76.18,76.25,75510.0,57.0797,57.1246,56.99,57.0423,75510.0
2015-07-23 10:50:00,76.23,76.3,76.17,76.18,21046.0,57.0274,57.0797,56.9825,56.99,21046.0
2015-07-23 10:55:00,76.19,76.19,76.09,76.12,78061.0,56.9974,56.9974,56.9226,56.9451,78061.0
2015-07-23 11:00:00,76.14,76.28,76.09,76.09,19217.0,56.96,57.0648,56.9226,56.9226,19217.0
2015-07-23 11:05:00,76.09,76.14,75.96,76.01,40680.0,56.9226,56.96,56.8254,56.8628,40680.0
2015-07-23 11:10:00,76.0,76.0,75.82,75.95,34220.0,56.8553,56.8553,56.7207,56.8179,34220.0
2015-07-23 11:15:00,75.95,75.95,75.86,75.92,26489.0,56.8179,56.8179,56.7506,56.7955,26489.0
2015-07-23 11:20:00,75.91,75.91,75.71,75.78,29125.0,56.788,56.788,56.6384,56.6907,29125.0
2015-07-23 11:25:00,75.78,75.82,75.73,75.77,53468.0,56.6907,56.7207,56.6533,56.6832,53468.0
2015-07-23 11:30:00,75.75,75.85,75.72,75.84,83624.0,56.6683,56.7431,56.6458,56.7356,83624.0
2015-07-23 11:35:00,75.86,75.98,75.81,75.83,31729.0,56.7506,56.8403,56.7132,56.7281,31729.0
2015-07-23 11:40:00,75.84,75.86,75.77,75.81,17101.0,56.7356,56.7506,56.6832,56.7132,17101.0
2015-07-23 11:45:00,75.81,75.82,75.7,75.78,22051.0,56.7132,56.7207,56.6309,56.6907,22051.0
2015-07-23 11:50:00,75.75,75.83,75.71,75.74,19622.0,56.6683,56.7281,56.6384,56.6608,19622.0
2015-07-23 11:55:00,75.74,75.75,75.5,75.52,48692.0,56.6608,56.6683,56.4813,56.4962,48692.0
2015-07-23 12:00:00,75.51,75.65,75.47,75.57,41838.0,56.4887,56.5935,56.4588,56.5336,41838.0
2015-07-23 12:05:00,75.55,75.66,75.5,75.66,26762.0,56.5187,56.601,56.4813,56.601,26762.0
2015-07-23 12:10:00,75.68,75.85,75.64,75.8,27420.0,56.6159,56.7431,56.586,56.7057,27420.0
2015-07-23 12:15:00,75.78,75.78,75.7,75.76,13846.0,56.6907,56.6907,56.6309,56.6758,13846.0
2015-07-23 12:20:00,75.77,75.99,75.76,75.98,13486.0,56.6832,56.8478,56.6758,56.8403,13486.0
2015-07-23 12:25:00,75.98,76.04,75.85,75.99,54767.0,56.8403,56.8852,56.7431,56.8478,54767.0
2015-07-23 12:30:00,75.99,75.99,75.82,75.83,16939.0,56.8478,56.8478,56.7207,56.7281,16939.0
2015-07-23 12:35:00,75.85,75.88,75.75,75.75,74684.0,56.7431,56.7655,56.6683,56.6683,74684.0
2015-07-23 12:40:00,75.77,75.87,75.75,75.86,41782.0,56.6832,56.7581,56.6683,56.7506,41782.0
2015-07-23 12:45:00,75.86,75.86,75.66,75.7,28366.0,56.7506,56.7506,56.601,56.6309,28366.0
2015-07-23 12:50:00,75.71,75.76,75.62,75.62,28399.0,56.6384,56.6758,56.571,56.571,28399.0
2015-07-23 12:55:00,75.61,75.73,75.54,75.65,91937.0,56.5636,56.6533,56.5112,56.5935,91937.0
2015-07-23 13:00:00,75.65,75.73,75.61,75.63,39122.0,56.5935,56.6533,56.5636,56.5785,39122.0
2015-07-23 13:05:00,75.65,75.73,75.6,75.68,44504.0,56.5935,56.6533,56.5561,56.6159,44504.0
2015-07-23 13:10:00,75.68,75.68,75.52,75.64,34273.0,56.6159,56.6159,56.4962,56.586,34273.0
2015-07-23 13:15:00,75.66,75.66,75.58,75.59,46948.0,56.601,56.601,56.5411,56.5486,46948.0
2015-07-23 13:20:00,75.61,75.61,75.5,75.54,26025.0,56.5636,56.5636,56.4813,56.5112,26025.0
2015-07-23 13:25:00,75.53,75.72,75.5,75.72,29067.0,56.5037,56.6458,56.4813,56.6458,29067.0
2015-07-23 13:30:00,75.72,75.82,75.69,75.78,29029.0,56.6458,56.7207,56.6234,56.6907,29029.0
2015-07-23 13:35:00,75.77,75.87,75.75,75.87,38324.0,56.6832,56.7581,56.6683,56.7581,38324.0
2015-07-23 13:40:00,75.88,76.06,75.86,76.02,80884.0,56.7655,56.9002,56.7506,56.8703,80884.0
2015-07-23 13:45:00,76.03,76.1,76.0,76.08,108823.0,56.8778,56.9301,56.8553,56.9152,108823.0
2015-07-23 13:50:00,76.08,76.26,76.05,76.19,103415.0,56.9152,57.0498,56.8927,56.9974,103415.0
2015-07-23 13:55:00,76.19,76.35,76.16,76.24,188628.0,56.9974,57.1171,56.975,57.0349,188628.0
2015-07-23 14:00:00,76.22,76.23,76.01,76.11,27456.0,57.0199,57.0274,56.8628,56.9376,27456.0
2015-07-23 14:05:00,76.1,76.1,76.03,76.05,24695.0,56.9301,56.9301,56.8778,56.8927,24695.0
2015-07-23 14:10:00,76.05,76.12,75.94,76.12,177903.0,56.8927,56.9451,56.8104,56.9451,177903.0
2015-07-23 14:15:00,76.11,76.14,76.04,76.1,50805.0,56.9376,56.96,56.8852,56.9301,50805.0
2015-07-23 14:20:00,76.11,76.29,76.1,76.2,134515.0,56.9376,57.0723,56.9301,57.0049,134515.0
2015-07-23 14:25:00,76.2,76.23,76.13,76.19,50985.0,57.0049,57.0274,56.9526,56.9974,50985.0
2015-07-23 14:30:00,76.19,76.5,76.19,76.28,193208.0,56.9974,57.2294,56.9974,57.0648,193208.0
2015-07-23 14:35:00,76.3,76.48,76.25,76.4,565256.0,57.0797,57.2144,57.0423,57.1545,565256.0
2015-07-23 14:40:00,76.41,76.41,76.32,76.34,67402.0,57.162,57.162,57.0947,57.1097,67402.0
2015-07-23 14:45:00,76.35,76.47,76.33,76.35,73790.0,57.1171,57.2069,57.1022,57.1171,73790.0
2015-07-23 14:50:00,76.37,76.4,76.16,76.36,74794.0,57.1321,57.1545,56.975,57.1246,74794.0
2015-07-23 14:55:00,76.36,76.53,76.28,76.5,98985.0,57.1246,57.2518,57.0648,57.2294,98985.0
2015-07-23 15:00:00,76.49,76.56,76.43,76.56,52036.0,57.2219,57.2742,57.177,57.2742,52036.0
2015-07-23 15:05:00,76.57,76.57,76.39,76.53,37388.0,57.2817,57.2817,57.1471,57.2518,37388.0
2015-07-23 15:10:00,76.53,76.53,76.42,76.47,47919.0,57.2518,57.2518,57.1695,57.2069,47919.0
2015-07-23 15:15:00,76.46,76.6,76.44,76.6,60992.0,57.1994,57.3042,57.1845,57.3042,60992.0
2015-07-23 15:20:00,76.59,76.72,76.59,76.67,75131.0,57.2967,57.3939,57.2967,57.3565,75131.0
2015-07-23 15:25:00,76.67,76.82,76.63,76.8,72367.0,57.3565,57.4687,57.3266,57.4538,72367.0
2015-07-23 15:30:00,76.8,76.8,76.48,76.51,59512.0,57.4538,57.4538,57.2144,57.2368,59512.0
2015-07-23 15:35:00,76.51,76.52,76.38,76.42,71034.0,57.2368,57.2443,57.1396,57.1695,71034.0
2015-07-23 15:40:00,76.42,76.54,76.4,76.46,69087.0,57.1695,57.2593,57.1545,57.1994,69087.0
2015-07-23 15:45:00,76.46,76.49,76.4,76.48,97194.0,57.1994,57.2219,57.1545,57.2144,97194.0
2015-07-23 15:50:00,76.48,76.49,76.41,76.44,98709.0,57.2144,57.2219,57.162,57.1845,98709.0
2015-07-23 15:55:00,76.44,76.49,76.29,76.3,357655.0,57.1845,57.2219,57.0723,57.0797,357655.0
2015-07-24 09:30:00,76.1,76.15,75.78,75.94,136741.0,56.9301,56.9675,56.6907,56.8104,136741.0
2015-07-24 09:35:00,75.98,76.24,75.94,76.24,76204.0,56.8403,57.0349,56.8104,57.0349,76204.0
2015-07-24 09:40:00,76.28,76.58,76.25,76.47,111497.0,57.0648,57.2892,57.0423,57.2069,111497.0
2015-07-24 09:45:00,76.46,76.53,75.95,75.99,123653.0,57.1994,57.2518,56.8179,56.8478,123653.0
2015-07-24 09:50:00,75.98,76.03,75.83,75.88,131593.0,56.8403,56.8778,56.7281,56.7655,131593.0
2015-07-24 09:55:00,75.87,75.87,75.59,75.64,69436.0,56.7581,56.7581,56.5486,56.586,69436.0
2015-07-24 10:00:00,75.62,75.68,75.46,75.53,80882.0,56.571,56.6159,56.4513,56.5037,80882.0
2015-07-24 10:05:00,75.53,75.6,75.47,75.56,36952.0,56.5037,56.5561,56.4588,56.5261,36952.0
2015-07-24 10:10:00,75.54,75.66,75.53,75.65,31141.0,56.5112,56.601,56.5037,56.5935,31141.0
2015-07-24 10:15:00,75.64,75.64,75.53,75.56,117613.0,56.586,56.586,56.5037,56.5261,117613.0
2015-07-24 10:20:00,75.55,75.65,75.49,75.65,67737.0,56.5187,56.5935,56.4738,56.5935,67737.0
2015-07-24 10:25:00,75.65,75.65,75.47,75.47,43437.0,56.5935,56.5935,56.4588,56.4588,43437.0
2015-07-24 10:30:00,75.48,75.49,75.35,75.45,47936.0,56.4663,56.4738,56.369,56.4439,47936.0
2015-07-24 10:35:00,75.45,75.6,75.43,75.53,58560.0,56.4439,56.5561,56.4289,56.5037,58560.0
2015-07-24 10:40:00,75.53,75.55,75.31,75.31,44337.0,56.5037,56.5187,56.3391,56.3391,44337.0
2015-07-24 10:45:00,75.31,75.31,75.09,75.11,59788.0,56.3391,56.3391,56.1745,56.1895,59788.0
2015-07-24 10:50:00,75.1,75.11,74.94,74.99,52444.0,56.182,56.1895,56.0623,56.0997,52444.0
2015-07-24 10:55:00,74.99,74.99,74.83,74.97,35001.0,56.0997,56.0997,55.98,56.0848,35001.0
2015-07-24 11:00:00,74.97,75.05,74.94,74.95,38297.0,56.0848,56.1446,56.0623,56.0698,38297.0
2015-07-24 11:05:00,74.94,74.98,74.82,74.89,70108.0,56.0623,56.0923,55.9726,56.0249,70108.0
2015-07-24 11:10:00,74.91,75.12,74.89,75.08,49969.0,56.0399,56.197,56.0249,56.1671,49969.0
2015-07-24 11:15:00,75.07,75.16,74.94,75.16,62852.0,56.1596,56.2269,56.0623,56.2269,62852.0
2015-07-24 11:20:00,75.17,75.5,75.16,75.41,48107.0,56.2344,56.4813,56.2269,56.4139,48107.0
2015-07-24 11:25:00,75.42,75.48,75.36,75.43,54236.0,56.4214,56.4663,56.3765,56.4289,54236.0
2015-07-24 11:30:00,75.44,75.58,75.41,75.43,46753.0,56.4364,56.5411,56.4139,56.4289,46753.0
2015-07-24 11:35:00,75.44,75.53,75.41,75.53,52983.0,56.4364,56.5037,56.4139,56.5037,52983.0
2015-07-24 11:40:00,75.53,75.69,75.52,75.64,56699.0,56.5037,56.6234,56.4962,56.586,56699.0
2015-07-24 11:45:00,75.64,75.7,75.53,75.58,50985.0,56.586,56.6309,56.5037,56.5411,50985.0
2015-07-24 11:50:00,75.59,75.69,75.57,75.65,48289.0,56.5486,56.6234,56.5336,56.5935,48289.0
2015-07-24 11:55:00,75.66,75.78,75.6,75.67,57378.0,56.601,56.6907,56.5561,56.6084,57378.0
2015-07-24 12:00:00,75.65,75.66,75.46,75.47,30650.0,56.5935,56.601,56.4513,56.4588,30650.0
2015-07-24 12:05:00,75.45,75.5,75.33,75.37,26625.0,56.4439,56.4813,56.3541,56.384,26625.0
2015-07-24 12:10:00,75.36,75.39,75.22,75.22,33879.0,56.3765,56.399,56.2718,56.2718,33879.0
2015-07-24 12:15:00,75.23,75.25,75.13,75.21,39349.0,56.2793,56.2942,56.2045,56.2643,39349.0
2015-07-24 12:20:00,75.2,75.23,75.11,75.15,31128.0,56.2568,56.2793,56.1895,56.2194,31128.0
2015-07-24 12:25:00,75.16,75.17,75.0,75.06,45521.0,56.2269,56.2344,56.1072,56.1521,45521.0
2015-07-24 12:30:00,75.05,75.14,74.98,75.01,30973.0,56.1446,56.2119,56.0923,56.1147,30973.0
2015-07-24 12:35:00,75.01,75.09,74.97,75.03,45516.0,56.1147,56.1745,56.0848,56.1297,45516.0
2015-07-24 12:40:00,75.03,75.04,74.79,74.83,50510.0,56.1297,56.1371,55.9501,55.98,50510.0
2015-07-24 12:45:00,74.84,74.92,74.78,74.81,54916.0,55.9875,56.0474,55.9426,55.9651,54916.0
2015-07-24 12:50:00,74.81,74.82,74.64,74.64,59738.0,55.9651,55.9726,55.8379,55.8379,59738.0
2015-07-24 12:55:00,74.65,74.77,74.62,74.77,40287.0,55.8454,55.9352,55.8229,55.9352,40287.0
2015-07-24 13:00:00,74.76,74.94,74.74,74.86,77980.0,55.9277,56.0623,55.9127,56.0025,77980.0
2015-07-24 13:05:00,74.86,74.87,74.68,74.77,103826.0,56.0025,56.01,55.8678,55.9352,103826.0
2015-07-24 13:10:00,74.77,74.93,74.77,74.86,53012.0,55.9352,56.0548,55.9352,56.0025,53012.0
2015-07-24 13:15:00,74.86,74.9,74.74,74.84,76931.0,56.0025,56.0324,55.9127,55.9875,76931.0
2015-07-24 13:20:00,74.85,75.0,74.85,74.98,51982.0,55.995,56.1072,55.995,56.0923,51982.0
2015-07-24 13:25:00,74.98,75.02,74.87,74.9,57973.0,56.0923,56.1222,56.01,56.0324,57973.0
2015-07-24 13:30:00,74.9,75.03,74.9,74.91,69653.0,56.0324,56.1297,56.0324,56.0399,69653.0
2015-07-24 13:35:00,74.91,74.92,74.82,74.85,69332.0,56.0399,56.0474,55.9726,55.995,69332.0
2015-07-24 13:40:00,74.84,74.88,74.78,74.83,53416.0,55.9875,56.0174,55.9426,55.98,53416.0
2015-07-24 13:45:00,74.83,74.95,74.77,74.82,44344.0,55.98,56.0698,55.9352,55.9726,44344.0
2015-07-24 13:50:00,74.85,74.95,74.8,74.92,61495.0,55.995,56.0698,55.9576,56.0474,61495.0
2015-07-24 13:55:00,74.93,75.01,74.87,74.99,61232.0,56.0548,56.1147,56.01,56.0997,61232.0
2015-07-24 14:00:00,74.99,75.13,74.91,75.06,98547.0,56.0997,56.2045,56.0399,56.1521,98547.0
2015-07-24 14:05:00,75.06,75.15,74.92,74.93,51361.0,56.1521,56.2194,56.0474,56.0548,51361.0
2015-07-24 14:10:00,74.93,74.96,74.85,74.95,52264.0,56.0548,56.0773,55.995,56.0698,52264.0
2015-07-24 14:15:00,74.94,75.05,74.86,75.0,47326.0,56.0623,56.1446,56.0025,56.1072,47326.0
2015-07-24 14:20:00,75.0,75.06,74.98,75.0,47361.0,56.1072,56.1521,56.0923,56.1072,47361.0
2015-07-24 14:25:00,75.0,75.1,74.9,75.1,43391.0,56.1072,56.182,56.0324,56.182,43391.0
2015-07-24 14:30:00,75.09,75.16,75.01,75.03,41537.0,56.1745,56.2269,56.1147,56.1297,41537.0
2015-07-24 14:35:00,75.03,75.04,74.97,75.01,42744.0,56.1297,56.1371,56.0848,56.1147,42744.0
2015-07-24 14:40:00,75.02,75.12,75.0,75.1,53415.0,56.1222,56.197,56.1072,56.182,53415.0
2015-07-24 14:45:00,75.11,75.15,75.02,75.02,48922.0,56.1895,56.2194,56.1222,56.1222,48922.0
2015-07-24 14:50:00,75.02,75.05,75.0,75.02,51003.0,56.1222,56.1446,56.1072,56.1222,51003.0
2015-07-24 14:55:00,75.03,75.16,75.02,75.1,86270.0,56.1297,56.2269,56.1222,56.182,86270.0
2015-07-24 15:00:00,75.09,75.2,75.06,75.18,94252.0,56.1745,56.2568,56.1521,56.2419,94252.0
2015-07-24 15:05:00,75.19,75.32,75.14,75.25,104696.0,56.2494,56.3466,56.2119,56.2942,104696.0
2015-07-24 15:10:00,75.24,75.34,75.24,75.33,66978.0,56.2868,56.3616,56.2868,56.3541,66978.0
2015-07-24 15:15:00,75.32,75.37,75.25,75.36,87961.0,56.3466,56.384,56.2942,56.3765,87961.0
2015-07-24 15:20:00,75.37,75.39,75.22,75.24,89182.0,56.384,56.399,56.2718,56.2868,89182.0
2015-07-24 15:25:00,75.25,75.25,75.04,75.04,108970.0,56.2942,56.2942,56.1371,56.1371,108970.0
2015-07-24 15:30:00,75.05,75.08,74.98,75.06,97104.0,56.1446,56.1671,56.0923,56.1521,97104.0
2015-07-24 15:35:00,75.07,75.08,74.99,75.03,81038.0,56.1596,56.1671,56.0997,56.1297,81038.0
2015-07-24 15:40:00,75.03,75.1,74.99,75.09,114012.0,56.1297,56.182,56.0997,56.1745,114012.0
2015-07-24 15:45:00,75.09,75.25,75.08,75.23,107364.0,56.1745,56.2942,56.1671,56.2793,107364.0
2015-07-24 15:50:00,75.22,75.26,75.2,75.25,106946.0,56.2718,56.3017,56.2568,56.2942,106946.0
2015-07-24 15:55:00,75.25,75.25,75.13,75.16,199545.0,56.2942,56.2942,56.2045,56.2269,199545.0
2015-07-27 09:30:00,74.1,74.13,73.48,73.8,122285.0,55.4339,55.4564,54.9701,55.2095,122285.0
2015-07-27 09:35:00,73.8,74.18,73.52,73.91,67583.0,55.2095,55.4938,55.0,55.2918,67583.0
2015-07-27 09:40:00,73.82,74.15,73.7,73.71,58168.0,55.2245,55.4713,55.1347,55.1422,58168.0
2015-07-27 09:45:00,73.7,73.96,73.4,73.96,109040.0,55.1347,55.3292,54.9103,55.3292,109040.0
2015-07-27 09:50:00,73.94,74.3,73.85,74.3,79090.0,55.3142,55.5835,55.2469,55.5835,79090.0
2015-07-27 09:55:00,74.31,74.59,74.3,74.46,47546.0,55.591,55.8005,55.5835,55.7032,47546.0
2015-07-27 10:00:00,74.49,74.49,74.13,74.23,45819.0,55.7257,55.7257,55.4564,55.5312,45819.0
2015-07-27 10:05:00,74.2,74.2,73.97,74.03,84885.0,55.5087,55.5087,55.3367,55.3816,84885.0
2015-07-27 10:10:00,74.0,74.54,74.0,74.54,63593.0,55.3591,55.7631,55.3591,55.7631,63593.0
2015-07-27 10:15:00,74.56,74.73,74.51,74.64,40808.0,55.7781,55.9052,55.7406,55.8379,40808.0
2015-07-27 10:20:00,74.63,74.63,74.31,74.45,42758.0,55.8304,55.8304,55.591,55.6958,42758.0
2015-07-27 10:25:00,74.45,74.47,74.24,74.24,59515.0,55.6958,55.7107,55.5387,55.5387,59515.0
2015-07-27 10:30:00,74.23,74.32,74.2,74.31,89963.0,55.5312,55.5985,55.5087,55.591,89963.0
2015-07-27 10:35:00,74.3,74.42,74.16,74.41,48732.0,55.5835,55.6733,55.4788,55.6658,48732.0
2015-07-27 10:40:00,74.42,74.5,74.22,74.31,31242.0,55.6733,55.7332,55.5237,55.591,31242.0
2015-07-27 10:45:00,74.3,74.3,74.01,74.01,32123.0,55.5835,55.5835,55.3666,55.3666,32123.0
2015-07-27 10:50:00,74.03,74.07,73.77,73.95,45743.0,55.3816,55.4115,55.1871,55.3217,45743.0
2015-07-27 10:55:00,73.95,73.99,73.84,73.89,31045.0,55.3217,55.3516,55.2394,55.2768,31045.0
2015-07-27 11:00:00,73.9,74.13,73.75,74.03,37771.0,55.2843,55.4564,55.1721,55.3816,37771.0
2015-07-27 11:05:00,74.05,74.13,73.87,73.93,30202.0,55.3965,55.4564,55.2619,55.3068,30202.0
2015-07-27 11:10:00,73.93,74.0,73.69,73.81,53440.0,55.3068,55.3591,55.1272,55.217,53440.0
2015-07-27 11:15:00,73.83,73.84,73.65,73.79,39121.0,55.2319,55.2394,55.0973,55.202,39121.0
2015-07-27 11:20:00,73.81,73.94,73.72,73.92,30171.0,55.217,55.3142,55.1497,55.2993,30171.0
2015-07-27 11:25:00,73.9,74.13,73.85,74.03,49589.0,55.2843,55.4564,55.2469,55.3816,49589.0
2015-07-27 11:30:00,74.03,74.18,74.03,74.07,39179.0,55.3816,55.4938,55.3816,55.4115,39179.0
2015-07-27 11:35:00,74.06,74.15,73.94,74.06,58549.0,55.404,55.4713,55.3142,55.404,58549.0
2015-07-27 11:40:00,74.04,74.07,73.85,73.87,59418.0,55.389,55.4115,55.2469,55.2619,59418.0
2015-07-27 11:45:00,73.86,73.87,73.74,73.76,33291.0,55.2544,55.2619,55.1646,55.1796,33291.0
2015-07-27 11:50:00,73.76,73.89,73.74,73.76,37299.0,55.1796,55.2768,55.1646,55.1796,37299.0
2015-07-27 11:55:00,73.77,73.82,73.66,73.66,53501.0,55.1871,55.2245,55.1048,55.1048,53501.0
2015-07-27 12:00:00,73.66,73.86,73.66,73.77,33400.0,55.1048,55.2544,55.1048,55.1871,33400.0
2015-07-27 12:05:00,73.77,73.81,73.68,73.73,28658.0,55.1871,55.217,55.1197,55.1571,28658.0
2015-07-27 12:10:00,73.74,73.81,73.69,73.78,146874.0,55.1646,55.217,55.1272,55.1945,146874.0
2015-07-27 12:15:00,73.79,74.0,73.79,73.91,49384.0,55.202,55.3591,55.202,55.2918,49384.0
2015-07-27 12:20:00,73.92,74.06,73.92,73.98,46117.0,55.2993,55.404,55.2993,55.3442,46117.0
2015-07-27 12:25:00,73.98,74.18,73.98,74.18,38072.0,55.3442,55.4938,55.3442,55.4938,38072.0
2015-07-27 12:30:00,74.17,74.18,74.02,74.04,45047.0,55.4863,55.4938,55.3741,55.389,45047.0
2015-07-27 12:35:00,74.04,74.11,73.96,74.05,41684.0,55.389,55.4414,55.3292,55.3965,41684.0
2015-07-27 12:40:00,74.04,74.08,73.94,74.06,54021.0,55.389,55.419,55.3142,55.404,54021.0
2015-07-27 12:45:00,74.07,74.19,74.06,74.1,48958.0,55.4115,55.5013,55.404,55.4339,48958.0
2015-07-27 12:50:00,74.1,74.11,73.96,73.98,33849.0,55.4339,55.4414,55.3292,55.3442,33849.0
2015-07-27 12:55:00,73.98,74.11,73.94,74.09,110751.0,55.3442,55.4414,55.3142,55.4264,110751.0
2015-07-27 13:00:00,74.08,74.14,74.05,74.11,55217.0,55.419,55.4639,55.3965,55.4414,55217.0
2015-07-27 13:05:00,74.11,74.13,74.09,74.12,41385.0,55.4414,55.4564,55.4264,55.4489,41385.0
2015-07-27 13:10:00,74.12,74.18,74.11,74.17,49969.0,55.4489,55.4938,55.4414,55.4863,49969.0
2015-07-27 13:15:00,74.18,74.28,74.15,74.19,67208.0,55.4938,55.5686,55.4713,55.5013,67208.0
2015-07-27 13:20:00,74.2,74.23,74.07,74.13,41542.0,55.5087,55.5312,55.4115,55.4564,41542.0
2015-07-27 13:25:00,74.14,74.18,74.02,74.1,60046.0,55.4639,55.4938,55.3741,55.4339,60046.0
2015-07-27 13:30:00,74.1,74.17,74.04,74.17,37489.0,55.4339,55.4863,55.389,55.4863,37489.0
2015-07-27 13:35:00,74.15,74.2,74.03,74.03,41586.0,55.4713,55.5087,55.3816,55.3816,41586.0
2015-07-27 13:40:00,74.04,74.11,74.03,74.1,26098.0,55.389,55.4414,55.3816,55.4339,26098.0
2015-07-27 13:45:00,74.12,74.32,74.12,74.31,35721.0,55.4489,55.5985,55.4489,55.591,35721.0
2015-07-27 13:50:00,74.33,74.36,74.27,74.3,31185.0,55.606,55.6284,55.5611,55.5835,31185.0
2015-07-27 13:55:00,74.3,74.36,74.18,74.25,31290.0,55.5835,55.6284,55.4938,55.5461,31290.0
2015-07-27 14:00:00,74.25,74.25,74.1,74.1,27137.0,55.5461,55.5461,55.4339,55.4339,27137.0
2015-07-27 14:05:00,74.1,74.15,74.0,74.0,100151.0,55.4339,55.4713,55.3591,55.3591,100151.0
2015-07-27 14:10:00,73.99,74.02,73.95,73.98,22960.0,55.3516,55.3741,55.3217,55.3442,22960.0
2015-07-27 14:15:00,74.0,74.06,73.93,73.99,24302.0,55.3591,55.404,55.3068,55.3516,24302.0
2015-07-27 14:20:00,74.0,74.02,73.84,73.85,32999.0,55.3591,55.3741,55.2394,55.2469,32999.0
2015-07-27 14:25:00,73.84,73.85,73.68,73.7,25441.0,55.2394,55.2469,55.1197,55.1347,25441.0
2015-07-27 14:30:00,73.7,73.77,73.62,73.65,51132.0,55.1347,55.1871,55.0748,55.0973,51132.0
2015-07-27 14:35:00,73.64,73.64,73.51,73.6,45571.0,55.0898,55.0898,54.9926,55.0599,45571.0
2015-07-27 14:40:00,73.59,73.63,73.5,73.51,48981.0,55.0524,55.0823,54.9851,54.9926,48981.0
2015-07-27 14:45:00,73.51,73.54,73.45,73.52,47111.0,54.9926,55.015,54.9477,55.0,47111.0
2015-07-27 14:50:00,73.52,73.61,73.52,73.53,35679.0,55.0,55.0674,55.0,55.0075,35679.0
2015-07-27 14:55:00,73.52,73.64,73.5,73.6,47487.0,55.0,55.0898,54.9851,55.0599,47487.0
2015-07-27 15:00:00,73.6,73.65,73.51,73.54,45949.0,55.0599,55.0973,54.9926,55.015,45949.0
2015-07-27 15:05:00,73.53,73.56,73.45,73.49,39516.0,55.0075,55.03,54.9477,54.9776,39516.0
2015-07-27 15:10:00,73.48,73.5,73.4,73.46,46889.0,54.9701,54.9851,54.9103,54.9551,46889.0
2015-07-27 15:15:00,73.45,73.45,73.27,73.28,75228.0,54.9477,54.9477,54.813,54.8205,75228.0
2015-07-27 15:20:00,73.29,73.33,73.24,73.25,56242.0,54.828,54.8579,54.7906,54.798,56242.0
2015-07-27 15:25:00,73.26,73.26,73.02,73.03,70685.0,54.8055,54.8055,54.626,54.6335,70685.0
2015-07-27 15:30:00,73.03,73.06,72.92,72.98,104841.0,54.6335,54.6559,54.5512,54.5961,104841.0
2015-07-27 15:35:00,72.99,73.03,72.89,72.97,83046.0,54.6035,54.6335,54.5287,54.5886,83046.0
2015-07-27 15:40:00,72.97,72.98,72.86,72.93,79845.0,54.5886,54.5961,54.5063,54.5587,79845.0
2015-07-27 15:45:00,72.92,73.09,72.88,73.04,129851.0,54.5512,54.6784,54.5213,54.6409,129851.0
2015-07-27 15:50:00,73.05,73.05,72.98,73.01,148228.0,54.6484,54.6484,54.5961,54.6185,148228.0
2015-07-27 15:55:00,73.01,73.2,73.0,73.16,361926.0,54.6185,54.7606,54.611,54.7307,361926.0
2015-07-28 09:30:00,73.4,74.41,73.4,74.31,174920.0,54.9103,55.6658,54.9103,55.591,174920.0
2015-07-28 09:35:00,74.36,74.41,74.07,74.07,89291.0,55.6284,55.6658,55.4115,55.4115,89291.0
2015-07-28 09:40:00,74.07,74.12,73.89,74.09,88021.0,55.4115,55.4489,55.2768,55.4264,88021.0
2015-07-28 09:45:00,74.09,74.13,73.71,73.88,116938.0,55.4264,55.4564,55.1422,55.2693,116938.0
2015-07-28 09:50:00,73.88,74.21,73.73,74.19,79047.0,55.2693,55.5162,55.1571,55.5013,79047.0
2015-07-28 09:55:00,74.19,74.24,74.11,74.17,111803.0,55.5013,55.5387,55.4414,55.4863,111803.0
2015-07-28 10:00:00,74.17,74.26,74.05,74.22,182496.0,55.4863,55.5536,55.3965,55.5237,182496.0
2015-07-28 10:05:00,74.23,74.23,74.0,74.16,148339.0,55.5312,55.5312,55.3591,55.4788,148339.0
2015-07-28 10:10:00,74.16,74.21,73.98,74.15,166533.0,55.4788,55.5162,55.3442,55.4713,166533.0
2015-07-28 10:15:00,74.16,74.28,74.04,74.26,74382.0,55.4788,55.5686,55.389,55.5536,74382.0
2015-07-28 10:20:00,74.28,74.52,74.26,74.48,52298.0,55.5686,55.7481,55.5536,55.7182,52298.0
2015-07-28 10:25:00,74.5,74.59,74.35,74.57,64813.0,55.7332,55.8005,55.621,55.7855,64813.0
2015-07-28 10:30:00,74.59,74.8,74.57,74.7,77291.0,55.8005,55.9576,55.7855,55.8828,77291.0
2015-07-28 10:35:00,74.7,74.82,74.67,74.82,43107.0,55.8828,55.9726,55.8603,55.9726,43107.0
2015-07-28 10:40:00,74.81,75.13,74.81,75.09,114654.0,55.9651,56.2045,55.9651,56.1745,114654.0
2015-07-28 10:45:00,75.08,75.15,74.96,75.02,63018.0,56.1671,56.2194,56.0773,56.1222,63018.0
2015-07-28 10:50:00,75.02,75.45,75.02,75.41,105239.0,56.1222,56.4439,56.1222,56.4139,105239.0
2015-07-28 10:55:00,75.42,75.68,75.39,75.65,67093.0,56.4214,56.6159,56.399,56.5935,67093.0
2015-07-28 11:00:00,75.68,76.06,75.68,76.03,143643.0,56.6159,56.9002,56.6159,56.8778,143643.0
2015-07-28 11:05:00,76.05,76.23,75.94,76.02,138275.0,56.8927,57.0274,56.8104,56.8703,138275.0
2015-07-28 11:10:00,76.03,76.12,75.99,76.04,135019.0,56.8778,56.9451,56.8478,56.8852,135019.0
2015-07-28 11:15:00,76.03,76.09,75.82,75.84,128028.0,56.8778,56.9226,56.7207,56.7356,128028.0
2015-07-28 11:20:00,75.84,76.12,75.75,76.07,164311.0,56.7356,56.9451,56.6683,56.9077,164311.0
2015-07-28 11:25:00,76.07,76.36,76.04,76.27,110970.0,56.9077,57.1246,56.8852,57.0573,110970.0
2015-07-28 11:30:00,76.29,76.43,76.18,76.24,103493.0,57.0723,57.177,56.99,57.0349,103493.0
2015-07-28 11:35:00,76.24,76.46,76.18,76.29,51202.0,57.0349,57.1994,56.99,57.0723,51202.0
2015-07-28 11:40:00,76.29,76.63,76.24,76.63,80802.0,57.0723,57.3266,57.0349,57.3266,80802.0
2015-07-28 11:45:00,76.62,76.83,76.6,76.68,78452.0,57.3191,57.4762,57.3042,57.364,78452.0
2015-07-28 11:50:00,76.71,76.83,76.64,76.81,145194.0,57.3865,57.4762,57.3341,57.4613,145194.0
2015-07-28 11:55:00,76.81,76.87,76.69,76.86,156074.0,57.4613,57.5062,57.3715,57.4987,156074.0
2015-07-28 12:00:00,76.85,77.08,76.82,77.0,104466.0,57.4912,57.6633,57.4687,57.6034,104466.0
2015-07-28 12:05:00,77.01,77.1,76.89,76.91,132642.0,57.6109,57.6782,57.5211,57.5361,132642.0
2015-07-28 12:10:00,76.9,77.05,76.84,76.99,169812.0,57.5286,57.6408,57.4837,57.5959,169812.0
2015-07-28 12:15:00,76.98,77.16,76.95,77.01,44190.0,57.5884,57.7231,57.566,57.6109,44190.0
2015-07-28 12:20:00,77.01,77.25,77.0,77.17,66080.0,57.6109,57.7904,57.6034,57.7306,66080.0
2015-07-28 12:25:00,77.14,77.34,77.09,77.31,47769.0,57.7081,57.8578,57.6707,57.8353,47769.0
2015-07-28 12:30:00,77.31,77.32,76.99,77.03,126622.0,57.8353,57.8428,57.5959,57.6259,126622.0
2015-07-28 12:35:00,77.02,77.19,77.02,77.17,54462.0,57.6184,57.7455,57.6184,57.7306,54462.0
2015-07-28 12:40:00,77.15,77.24,77.02,77.16,58543.0,57.7156,57.783,57.6184,57.7231,58543.0
2015-07-28 12:45:00,77.19,77.24,77.07,77.2,138186.0,57.7455,57.783,57.6558,57.753,138186.0
2015-07-28 12:50:00,77.19,77.22,77.03,77.17,222857.0,57.7455,57.768,57.6259,57.7306,222857.0
2015-07-28 12:55:00,77.18,77.2,77.07,77.15,151131.0,57.7381,57.753,57.6558,57.7156,151131.0
2015-07-28 13:00:00,77.15,77.25,77.11,77.2,68028.0,57.7156,57.7904,57.6857,57.753,68028.0
2015-07-28 13:05:00,77.2,77.28,77.17,77.18,27744.0,57.753,57.8129,57.7306,57.7381,27744.0
2015-07-28 13:10:00,77.17,77.28,77.13,77.28,47677.0,57.7306,57.8129,57.7007,57.8129,47677.0
2015-07-28 13:15:00,77.28,77.3,77.21,77.23,30945.0,57.8129,57.8278,57.7605,57.7755,30945.0
2015-07-28 13:20:00,77.23,77.31,77.18,77.28,52247.0,57.7755,57.8353,57.7381,57.8129,52247.0
2015-07-28 13:25:00,77.28,77.55,77.24,77.44,58785.0,57.8129,58.0149,57.783,57.9326,58785.0
2015-07-28 13:30:00,77.45,77.45,77.17,77.2,30771.0,57.9401,57.9401,57.7306,57.753,30771.0
2015-07-28 13:35:00,77.21,77.25,77.14,77.2,40606.0,57.7605,57.7904,57.7081,57.753,40606.0
2015-07-28 13:40:00,77.2,77.32,77.19,77.29,17789.0,57.753,57.8428,57.7455,57.8204,17789.0
2015-07-28 13:45:00,77.3,77.3,77.18,77.28,29013.0,57.8278,57.8278,57.7381,57.8129,29013.0
2015-07-28 13:50:00,77.26,77.42,77.25,77.4,21339.0,57.7979,57.9176,57.7904,57.9026,21339.0
2015-07-28 13:55:00,77.41,77.53,77.34,77.34,66347.0,57.9101,57.9999,57.8578,57.8578,66347.0
2015-07-28 14:00:00,77.36,77.44,77.32,77.41,61279.0,57.8727,57.9326,57.8428,57.9101,61279.0
2015-07-28 14:05:00,77.4,77.45,77.33,77.43,46436.0,57.9026,57.9401,57.8503,57.9251,46436.0
2015-07-28 14:10:00,77.43,77.46,77.34,77.46,36768.0,57.9251,57.9475,57.8578,57.9475,36768.0
2015-07-28 14:15:00,77.47,77.56,77.4,77.46,41784.0,57.955,58.0223,57.9026,57.9475,41784.0
2015-07-28 14:20:00,77.46,77.47,77.34,77.44,41986.0,57.9475,57.955,57.8578,57.9326,41986.0
2015-07-28 14:25:00,77.45,77.46,77.34,77.42,43604.0,57.9401,57.9475,57.8578,57.9176,43604.0
2015-07-28 14:30:00,77.42,77.42,77.34,77.37,116444.0,57.9176,57.9176,57.8578,57.8802,116444.0
2015-07-28 14:35:00,77.37,77.38,76.88,76.92,136387.0,57.8802,57.8877,57.5136,57.5436,136387.0
2015-07-28 14:40:00,76.93,77.0,76.8,76.83,104482.0,57.551,57.6034,57.4538,57.4762,104482.0
2015-07-28 14:45:00,76.83,76.97,76.81,76.86,52601.0,57.4762,57.581,57.4613,57.4987,52601.0
2015-07-28 14:50:00,76.85,76.96,76.84,76.87,42207.0,57.4912,57.5735,57.4837,57.5062,42207.0
2015-07-28 14:55:00,76.87,76.89,76.83,76.85,41250.0,57.5062,57.5211,57.4762,57.4912,41250.0
2015-07-28 15:00:00,76.87,77.0,76.77,76.88,77942.0,57.5062,57.6034,57.4313,57.5136,77942.0
2015-07-28 15:05:00,76.88,76.93,76.83,76.83,30299.0,57.5136,57.551,57.4762,57.4762,30299.0
2015-07-28 15:10:00,76.83,76.98,76.83,76.9,53880.0,57.4762,57.5884,57.4762,57.5286,53880.0
2015-07-28 15:15:00,76.9,77.11,76.9,77.02,54670.0,57.5286,57.6857,57.5286,57.6184,54670.0
2015-07-28 15:20:00,77.03,77.06,76.95,76.95,51940.0,57.6259,57.6483,57.566,57.566,51940.0
2015-07-28 15:25:00,76.95,77.0,76.85,76.86,50119.0,57.566,57.6034,57.4912,57.4987,50119.0
2015-07-28 15:30:00,76.85,76.97,76.85,76.91,51610.0,57.4912,57.581,57.4912,57.5361,51610.0
2015-07-28 15:35:00,76.9,76.91,76.84,76.86,69080.0,57.5286,57.5361,57.4837,57.4987,69080.0
2015-07-28 15:40:00,76.86,77.0,76.84,77.0,85480.0,57.4987,57.6034,57.4837,57.6034,85480.0
2015-07-28 15:45:00,76.99,77.02,76.85,76.88,122524.0,57.5959,57.6184,57.4912,57.5136,122524.0
2015-07-28 15:50:00,76.87,76.98,76.85,76.95,106056.0,57.5062,57.5884,57.4912,57.566,106056.0
2015-07-28 15:55:00,76.93,76.94,76.85,76.86,213350.0,57.551,57.5585,57.4912,57.4987,213350.0
2015-07-29 09:30:00,76.5,77.44,76.5,77.33,115718.0,57.2294,57.9326,57.2294,57.8503,115718.0
2015-07-29 09:35:00,77.3,77.4,76.96,77.36,81685.0,57.8278,57.9026,57.5735,57.8727,81685.0
2015-07-29 09:40:00,77.35,77.49,77.0,77.48,74669.0,57.8652,57.97,57.6034,57.9625,74669.0
2015-07-29 09:45:00,77.46,77.77,77.45,77.62,82600.0,57.9475,58.1794,57.9401,58.0672,82600.0
2015-07-29 09:50:00,77.62,77.94,77.53,77.93,105103.0,58.0672,58.3066,57.9999,58.2991,105103.0
2015-07-29 09:55:00,77.93,78.0,77.38,77.5,95377.0,58.2991,58.3515,57.8877,57.9775,95377.0
2015-07-29 10:00:00,77.44,77.49,77.21,77.38,56279.0,57.9326,57.97,57.7605,57.8877,56279.0
2015-07-29 10:05:00,77.38,77.42,77.02,77.03,48259.0,57.8877,57.9176,57.6184,57.6259,48259.0
2015-07-29 10:10:00,77.04,77.33,76.95,77.27,52781.0,57.6333,57.8503,57.566,57.8054,52781.0
2015-07-29 10:15:00,77.26,77.26,77.1,77.23,25249.0,57.7979,57.7979,57.6782,57.7755,25249.0
2015-07-29 10:20:00,77.22,77.37,77.2,77.24,33751.0,57.768,57.8802,57.753,57.783,33751.0
2015-07-29 10:25:00,77.26,77.33,77.13,77.18,91481.0,57.7979,57.8503,57.7007,57.7381,91481.0
2015-07-29 10:30:00,77.2,78.63,77.16,78.56,181685.0,57.753,58.8228,57.7231,58.7704,181685.0
2015-07-29 10:35:00,78.56,78.79,78.42,78.74,61644.0,58.7704,58.9425,58.6657,58.9051,61644.0
2015-07-29 10:40:00,78.74,78.79,78.48,78.61,62246.0,58.9051,58.9425,58.7106,58.8078,62246.0
2015-07-29 10:45:00,78.59,78.92,78.58,78.92,66009.0,58.7929,59.0398,58.7854,59.0398,66009.0
2015-07-29 10:50:00,78.92,79.01,78.77,78.78,99385.0,59.0398,59.1071,58.9275,58.935,99385.0
2015-07-29 10:55:00,78.78,78.78,78.68,78.7,102540.0,58.935,58.935,58.8602,58.8752,102540.0
2015-07-29 11:00:00,78.7,78.76,78.52,78.71,77340.0,58.8752,58.9201,58.7405,58.8827,77340.0
2015-07-29 11:05:00,78.72,78.81,78.62,78.62,83656.0,58.8901,58.9575,58.8153,58.8153,83656.0
2015-07-29 11:10:00,78.63,78.75,78.57,78.64,59359.0,58.8228,58.9126,58.7779,58.8303,59359.0
2015-07-29 11:15:00,78.64,78.72,78.56,78.65,54852.0,58.8303,58.8901,58.7704,58.8378,54852.0
2015-07-29 11:20:00,78.64,78.94,78.63,78.74,131996.0,58.8303,59.0547,58.8228,58.9051,131996.0
2015-07-29 11:25:00,78.73,78.89,78.62,78.67,97965.0,58.8976,59.0173,58.8153,58.8527,97965.0
2015-07-29 11:30:00,78.68,78.78,78.34,78.36,76899.0,58.8602,58.935,58.6059,58.6208,76899.0
2015-07-29 11:35:00,78.33,78.34,78.08,78.16,70035.0,58.5984,58.6059,58.4114,58.4712,70035.0
2015-07-29 11:40:00,78.18,78.18,77.94,78.0,42003.0,58.4862,58.4862,58.3066,58.3515,42003.0
2015-07-29 11:45:00,78.03,78.14,77.99,78.12,40327.0,58.3739,58.4562,58.344,58.4413,40327.0
2015-07-29 11:50:00,78.12,78.14,77.96,78.09,43093.0,58.4413,58.4562,58.3216,58.4188,43093.0
2015-07-29 11:55:00,78.09,78.31,78.03,78.26,55425.0,58.4188,58.5834,58.3739,58.546,55425.0
2015-07-29 12:00:00,78.27,78.34,77.9,77.97,80665.0,58.5535,58.6059,58.2767,58.3291,80665.0
2015-07-29 12:05:00,77.97,78.07,77.68,77.69,77582.0,58.3291,58.4039,58.1121,58.1196,77582.0
2015-07-29 12:10:00,77.67,78.01,77.67,78.01,51721.0,58.1046,58.359,58.1046,58.359,51721.0
2015-07-29 12:15:00,77.98,78.04,77.87,77.89,48641.0,58.3365,58.3814,58.2543,58.2692,48641.0
2015-07-29 12:20:00,77.89,78.0,77.59,77.63,72403.0,58.2692,58.3515,58.0448,58.0747,72403.0
2015-07-29 12:25:00,77.63,78.0,77.62,77.98,35402.0,58.0747,58.3515,58.0672,58.3365,35402.0
2015-07-29 12:30:00,78.0,78.07,77.93,78.07,29287.0,58.3515,58.4039,58.2991,58.4039,29287.0
2015-07-29 12:35:00,78.06,78.07,77.76,77.76,46987.0,58.3964,58.4039,58.172,58.172,46987.0
2015-07-29 12:40:00,77.75,77.75,77.31,77.41,37895.0,58.1645,58.1645,57.8353,57.9101,37895.0
2015-07-29 12:45:00,77.41,77.48,77.29,77.43,57420.0,57.9101,57.9625,57.8204,57.9251,57420.0
2015-07-29 12:50:00,77.45,78.22,77.37,77.88,51557.0,57.9401,58.5161,57.8802,58.2617,51557.0
2015-07-29 12:55:00,77.89,78.02,77.56,77.69,58210.0,58.2692,58.3665,58.0223,58.1196,58210.0
2015-07-29 13:00:00,77.65,78.11,77.65,78.11,37215.0,58.0897,58.4338,58.0897,58.4338,37215.0
2015-07-29 13:05:00,78.12,78.21,77.96,77.98,56436.0,58.4413,58.5086,58.3216,58.3365,56436.0
2015-07-29 13:10:00,77.96,78.15,77.87,77.91,61555.0,58.3216,58.4637,58.2543,58.2842,61555.0
2015-07-29 13:15:00,77.89,77.93,77.67,77.72,66349.0,58.2692,58.2991,58.1046,58.142,66349.0
2015-07-29 13:20:00,77.7,77.71,77.53,77.64,40578.0,58.1271,58.1346,57.9999,58.0822,40578.0
2015-07-29 13:25:00,77.62,77.7,77.46,77.46,40657.0,58.0672,58.1271,57.9475,57.9475,40657.0
2015-07-29 13:30:00,77.45,77.84,77.45,77.83,47078.0,57.9401,58.2318,57.9401,58.2243,47078.0
2015-07-29 13:35:00,77.82,77.98,77.68,77.97,38492.0,58.2168,58.3365,58.1121,58.3291,38492.0
2015-07-29 13:40:00,77.97,78.01,77.84,77.92,53453.0,58.3291,58.359,58.2318,58.2917,53453.0
2015-07-29 13:45:00,77.91,77.95,77.81,77.86,51988.0,58.2842,58.3141,58.2094,58.2468,51988.0
2015-07-29 13:50:00,77.86,77.97,77.78,77.88,55564.0,58.2468,58.3291,58.1869,58.2617,55564.0
2015-07-29 13:55:00,77.86,77.99,77.82,77.96,38663.0,58.2468,58.344,58.2168,58.3216,38663.0
2015-07-29 14:00:00,77.95,78.31,77.64,77.71,89000.0,58.3141,58.5834,58.0822,58.1346,89000.0
2015-07-29 14:05:00,77.69,77.81,77.64,77.76,108360.0,58.1196,58.2094,58.0822,58.172,108360.0
2015-07-29 14:10:00,77.78,78.07,77.78,77.84,69367.0,58.1869,58.4039,58.1869,58.2318,69367.0
2015-07-29 14:15:00,77.85,78.06,77.84,78.05,61503.0,58.2393,58.3964,58.2318,58.3889,61503.0
2015-07-29 14:20:00,78.07,78.12,77.87,77.92,38266.0,58.4039,58.4413,58.2543,58.2917,38266.0
2015-07-29 14:25:00,77.93,78.12,77.9,78.03,38870.0,58.2991,58.4413,58.2767,58.3739,38870.0
2015-07-29 14:30:00,78.03,78.03,77.86,77.98,45510.0,58.3739,58.3739,58.2468,58.3365,45510.0
2015-07-29 14:35:00,77.99,78.0,77.79,77.92,41560.0,58.344,58.3515,58.1944,58.2917,41560.0
2015-07-29 14:40:00,77.94,78.02,77.83,78.0,40718.0,58.3066,58.3665,58.2243,58.3515,40718.0
2015-07-29 14:45:00,78.0,78.13,78.0,78.09,67371.0,58.3515,58.4488,58.3515,58.4188,67371.0
2015-07-29 14:50:00,78.11,78.24,77.98,78.0,50415.0,58.4338,58.531,58.3365,58.3515,50415.0
2015-07-29 14:55:00,78.0,78.13,77.98,77.98,43984.0,58.3515,58.4488,58.3365,58.3365,43984.0
2015-07-29 15:00:00,77.98,78.04,77.93,78.0,34977.0,58.3365,58.3814,58.2991,58.3515,34977.0
2015-07-29 15:05:00,77.99,78.05,77.87,77.9,39583.0,58.344,58.3889,58.2543,58.2767,39583.0
2015-07-29 15:10:00,77.89,77.93,77.79,77.81,68456.0,58.2692,58.2991,58.1944,58.2094,68456.0
2015-07-29 15:15:00,77.81,77.84,77.66,77.66,45047.0,58.2094,58.2318,58.0972,58.0972,45047.0
2015-07-29 15:20:00,77.66,77.84,77.64,77.81,59281.0,58.0972,58.2318,58.0822,58.2094,59281.0
2015-07-29 15:25:00,77.8,77.97,77.79,77.91,43246.0,58.2019,58.3291,58.1944,58.2842,43246.0
2015-07-29 15:30:00,77.91,77.97,77.65,77.73,75313.0,58.2842,58.3291,58.0897,58.1495,75313.0
2015-07-29 15:35:00,77.72,77.75,77.63,77.72,66467.0,58.142,58.1645,58.0747,58.142,66467.0
2015-07-29 15:40:00,77.71,77.83,77.67,77.78,79640.0,58.1346,58.2243,58.1046,58.1869,79640.0
2015-07-29 15:45:00,77.78,77.82,77.68,77.76,96652.0,58.1869,58.2168,58.1121,58.172,96652.0
2015-07-29 15:50:00,77.76,77.85,77.73,77.8,180751.0,58.172,58.2393,58.1495,58.2019,180751.0
2015-07-29 15:55:00,77.8,77.83,77.69,77.75,388860.0,58.2019,58.2243,58.1196,58.1645,388860.0
2015-07-30 09:30:00,77.65,77.86,77.16,77.23,68508.0,58.0897,58.2468,57.7231,57.7755,68508.0
2015-07-30 09:35:00,77.24,77.26,76.8,76.86,49683.0,57.783,57.7979,57.4538,57.4987,49683.0
2015-07-30 09:40:00,76.91,77.25,76.88,77.07,46530.0,57.5361,57.7904,57.5136,57.6558,46530.0
2015-07-30 09:45:00,77.08,77.2,76.97,76.97,53517.0,57.6633,57.753,57.581,57.581,53517.0
2015-07-30 09:50:00,77.0,77.24,76.88,77.08,22463.0,57.6034,57.783,57.5136,57.6633,22463.0
2015-07-30 09:55:00,77.09,77.76,77.08,77.76,31567.0,57.6707,58.172,57.6633,58.172,31567.0
2015-07-30 10:00:00,77.76,77.77,77.5,77.73,61393.0,58.172,58.1794,57.9775,58.1495,61393.0
2015-07-30 10:05:00,77.71,78.04,77.68,78.03,71741.0,58.1346,58.3814,58.1121,58.3739,71741.0
2015-07-30 10:10:00,78.04,78.25,78.01,78.19,47212.0,58.3814,58.5385,58.359,58.4936,47212.0
2015-07-30 10:15:00,78.19,78.29,78.15,78.25,50821.0,58.4936,58.5685,58.4637,58.5385,50821.0
2015-07-30 10:20:00,78.26,78.46,78.13,78.18,42505.0,58.546,58.6956,58.4488,58.4862,42505.0
2015-07-30 10:25:00,78.19,78.25,78.03,78.25,52888.0,58.4936,58.5385,58.3739,58.5385,52888.0
2015-07-30 10:30:00,78.26,78.41,77.87,77.93,38672.0,58.546,58.6582,58.2543,58.2991,38672.0
2015-07-30 10:35:00,77.89,77.94,77.68,77.71,20526.0,58.2692,58.3066,58.1121,58.1346,20526.0
2015-07-30 10:40:00,77.72,77.88,77.56,77.59,22303.0,58.142,58.2617,58.0223,58.0448,22303.0
2015-07-30 10:45:00,77.55,77.79,77.55,77.68,21996.0,58.0149,58.1944,58.0149,58.1121,21996.0
2015-07-30 10:50:00,77.69,77.72,77.56,77.58,39120.0,58.1196,58.142,58.0223,58.0373,39120.0
2015-07-30 10:55:00,77.58,77.62,77.45,77.5,16265.0,58.0373,58.0672,57.9401,57.9775,16265.0
2015-07-30 11:00:00,77.48,77.64,77.45,77.59,29791.0,57.9625,58.0822,57.9401,58.0448,29791.0
2015-07-30 11:05:00,77.6,77.65,77.47,77.63,30418.0,58.0523,58.0897,57.955,58.0747,30418.0
2015-07-30 11:10:00,77.63,77.78,77.54,77.55,45662.0,58.0747,58.1869,58.0074,58.0149,45662.0
2015-07-30 11:15:00,77.55,77.69,77.43,77.5,26902.0,58.0149,58.1196,57.9251,57.9775,26902.0
2015-07-30 11:20:00,77.48,77.65,77.47,77.64,35579.0,57.9625,58.0897,57.955,58.0822,35579.0
2015-07-30 11:25:00,77.63,77.72,77.59,77.69,25543.0,58.0747,58.142,58.0448,58.1196,25543.0
2015-07-30 11:30:00,77.67,77.89,77.64,77.88,93931.0,58.1046,58.2692,58.0822,58.2617,93931.0
2015-07-30 11:35:00,77.89,77.95,77.78,77.88,137980.0,58.2692,58.3141,58.1869,58.2617,137980.0
2015-07-30 11:40:00,77.86,77.95,77.82,77.92,93983.0,58.2468,58.3141,58.2168,58.2917,93983.0
2015-07-30 11:45:00,77.9,78.11,77.9,78.11,61694.0,58.2767,58.4338,58.2767,58.4338,61694.0
2015-07-30 11:50:00,78.11,78.3,78.1,78.28,76185.0,58.4338,58.5759,58.4263,58.561,76185.0
2015-07-30 11:55:00,78.3,78.59,78.24,78.57,90510.0,58.5759,58.7929,58.531,58.7779,90510.0
2015-07-30 12:00:00,78.56,78.64,78.16,78.17,133960.0,58.7704,58.8303,58.4712,58.4787,133960.0
2015-07-30 12:05:00,78.18,78.33,78.08,78.31,50208.0,58.4862,58.5984,58.4114,58.5834,50208.0
2015-07-30 12:10:00,78.29,78.3,78.01,78.03,46041.0,58.5685,58.5759,58.359,58.3739,46041.0
2015-07-30 12:15:00,78.03,78.38,77.96,78.3,36431.0,58.3739,58.6358,58.3216,58.5759,36431.0
2015-07-30 12:20:00,78.3,78.32,78.09,78.16,40356.0,58.5759,58.5909,58.4188,58.4712,40356.0
2015-07-30 12:25:00,78.14,78.18,77.93,77.93,47676.0,58.4562,58.4862,58.2991,58.2991,47676.0
2015-07-30 12:30:00,77.96,78.03,77.92,77.93,33416.0,58.3216,58.3739,58.2917,58.2991,33416.0
2015-07-30 12:35:00,77.92,78.05,77.83,78.01,35341.0,58.2917,58.3889,58.2243,58.359,35341.0
2015-07-30 12:40:00,78.02,78.2,78.02,78.14,17610.0,58.3665,58.5011,58.3665,58.4562,17610.0
2015-07-30 12:45:00,78.14,78.26,78.12,78.25,42869.0,58.4562,58.546,58.4413,58.5385,42869.0
2015-07-30 12:50:00,78.26,78.26,78.11,78.19,41417.0,58.546,58.546,58.4338,58.4936,41417.0
2015-07-30 12:55:00,78.19,78.22,78.03,78.06,44035.0,58.4936,58.5161,58.3739,58.3964,44035.0
2015-07-30 13:00:00,78.03,78.11,78.0,78.04,31777.0,58.3739,58.4338,58.3515,58.3814,31777.0
2015-07-30 13:05:00,78.04,78.14,78.0,78.06,28974.0,58.3814,58.4562,58.3515,58.3964,28974.0
2015-07-30 13:10:00,78.06,78.2,77.94,78.01,38821.0,58.3964,58.5011,58.3066,58.359,38821.0
2015-07-30 13:15:00,78.01,78.11,78.0,78.09,37563.0,58.359,58.4338,58.3515,58.4188,37563.0
2015-07-30 13:20:00,78.1,78.11,77.95,78.01,32910.0,58.4263,58.4338,58.3141,58.359,32910.0
2015-07-30 13:25:00,78.0,78.06,77.92,77.94,44494.0,58.3515,58.3964,58.2917,58.3066,44494.0
2015-07-30 13:30:00,77.96,78.04,77.88,77.92,38667.0,58.3216,58.3814,58.2617,58.2917,38667.0
2015-07-30 13:35:00,77.94,77.98,77.8,77.8,32399.0,58.3066,58.3365,58.2019,58.2019,32399.0
2015-07-30 13:40:00,77.8,77.93,77.73,77.81,31483.0,58.2019,58.2991,58.1495,58.2094,31483.0
2015-07-30 13:45:00,77.82,77.98,77.78,77.97,16362.0,58.2168,58.3365,58.1869,58.3291,16362.0
2015-07-30 13:50:00,77.97,78.05,77.94,78.0,20657.0,58.3291,58.3889,58.3066,58.3515,20657.0
2015-07-30 13:55:00,77.99,78.12,77.84,78.09,63912.0,58.344,58.4413,58.2318,58.4188,63912.0
2015-07-30 14:00:00,78.08,78.08,77.87,77.89,28105.0,58.4114,58.4114,58.2543,58.2692,28105.0
2015-07-30 14:05:00,77.88,77.89,77.77,77.78,20992.0,58.2617,58.2692,58.1794,58.1869,20992.0
2015-07-30 14:10:00,77.79,77.86,77.76,77.8,48200.0,58.1944,58.2468,58.172,58.2019,48200.0
2015-07-30 14:15:00,77.79,77.82,77.6,77.65,39529.0,58.1944,58.2168,58.0523,58.0897,39529.0
2015-07-30 14:20:00,77.64,77.7,77.61,77.69,20902.0,58.0822,58.1271,58.0597,58.1196,20902.0
2015-07-30 14:25:00,77.69,77.93,77.68,77.92,38915.0,58.1196,58.2991,58.1121,58.2917,38915.0
2015-07-30 14:30:00,77.9,78.06,77.89,78.0,76124.0,58.2767,58.3964,58.2692,58.3515,76124.0
2015-07-30 14:35:00,78.0,78.11,77.96,78.11,75375.0,58.3515,58.4338,58.3216,58.4338,75375.0
2015-07-30 14:40:00,78.12,78.51,78.12,78.5,43420.0,58.4413,58.733,58.4413,58.7256,43420.0
2015-07-30 14:45:00,78.49,78.5,78.35,78.48,49129.0,58.7181,58.7256,58.6133,58.7106,49129.0
2015-07-30 14:50:00,78.49,78.72,78.49,78.52,71945.0,58.7181,58.8901,58.7181,58.7405,71945.0
2015-07-30 14:55:00,78.5,78.53,78.39,78.53,37487.0,58.7256,58.748,58.6433,58.748,37487.0
2015-07-30 15:00:00,78.5,78.51,78.39,78.46,42941.0,58.7256,58.733,58.6433,58.6956,42941.0
2015-07-30 15:05:00,78.46,78.49,78.29,78.37,36035.0,58.6956,58.7181,58.5685,58.6283,36035.0
2015-07-30 15:10:00,78.39,78.46,78.31,78.4,48338.0,58.6433,58.6956,58.5834,58.6507,48338.0
2015-07-30 15:15:00,78.4,78.47,78.35,78.43,52380.0,58.6507,58.7031,58.6133,58.6732,52380.0
2015-07-30 15:20:00,78.42,78.45,78.32,78.35,64220.0,58.6657,58.6881,58.5909,58.6133,64220.0
2015-07-30 15:25:00,78.36,78.43,78.3,78.39,56917.0,58.6208,58.6732,58.5759,58.6433,56917.0
2015-07-30 15:30:00,78.38,78.48,78.3,78.3,140121.0,58.6358,58.7106,58.5759,58.5759,140121.0
2015-07-30 15:35:00,78.3,78.32,78.13,78.17,47856.0,58.5759,58.5909,58.4488,58.4787,47856.0
2015-07-30 15:40:00,78.16,78.29,78.13,78.27,42341.0,58.4712,58.5685,58.4488,58.5535,42341.0
2015-07-30 15:45:00,78.27,78.36,78.18,78.32,94440.0,58.5535,58.6208,58.4862,58.5909,94440.0
2015-07-30 15:50:00,78.33,78.49,78.3,78.48,80798.0,58.5984,58.7181,58.5759,58.7106,80798.0
2015-07-30 15:55:00,78.47,78.62,78.44,78.53,194811.0,58.7031,58.8153,58.6807,58.748,194811.0
2015-07-31 09:30:00,78.0,78.31,77.5,78.09,79189.0,58.3515,58.5834,57.9775,58.4188,79189.0
2015-07-31 09:35:00,78.2,78.31,77.67,77.77,44202.0,58.5011,58.5834,58.1046,58.1794,44202.0
2015-07-31 09:40:00,77.73,78.21,77.59,77.99,49407.0,58.1495,58.5086,58.0448,58.344,49407.0
2015-07-31 09:45:00,78.0,78.29,77.91,78.01,78523.0,58.3515,58.5685,58.2842,58.359,78523.0
2015-07-31 09:50:00,78.02,78.06,77.78,77.86,50737.0,58.3665,58.3964,58.1869,58.2468,50737.0
2015-07-31 09:55:00,77.88,78.09,77.71,77.86,38532.0,58.2617,58.4188,58.1346,58.2468,38532.0
2015-07-31 10:00:00,77.84,78.07,77.73,77.76,41033.0,58.2318,58.4039,58.1495,58.172,41033.0
2015-07-31 10:05:00,77.78,77.84,77.69,77.7,54062.0,58.1869,58.2318,58.1196,58.1271,54062.0
2015-07-31 10:10:00,77.67,77.67,77.43,77.48,42397.0,58.1046,58.1046,57.9251,57.9625,42397.0
2015-07-31 10:15:00,77.48,77.57,77.32,77.43,60857.0,57.9625,58.0298,57.8428,57.9251,60857.0
2015-07-31 10:20:00,77.41,77.65,77.35,77.57,37313.0,57.9101,58.0897,57.8652,58.0298,37313.0
2015-07-31 10:25:00,77.59,77.73,77.56,77.67,58520.0,58.0448,58.1495,58.0223,58.1046,58520.0
2015-07-31 10:30:00,77.63,77.76,77.51,77.56,28034.0,58.0747,58.172,57.9849,58.0223,28034.0
2015-07-31 10:35:00,77.54,77.66,77.47,77.58,37851.0,58.0074,58.0972,57.955,58.0373,37851.0
2015-07-31 10:40:00,77.57,77.66,77.46,77.52,42013.0,58.0298,58.0972,57.9475,57.9924,42013.0
2015-07-31 10:45:00,77.52,77.59,77.45,77.49,39610.0,57.9924,58.0448,57.9401,57.97,39610.0
2015-07-31 10:50:00,77.5,77.58,77.44,77.56,27275.0,57.9775,58.0373,57.9326,58.0223,27275.0
2015-07-31 10:55:00,77.54,77.62,77.42,77.42,26123.0,58.0074,58.0672,57.9176,57.9176,26123.0
2015-07-31 11:00:00,77.41,77.5,77.32,77.36,55230.0,57.9101,57.9775,57.8428,57.8727,55230.0
2015-07-31 11:05:00,77.38,77.58,77.37,77.53,26020.0,57.8877,58.0373,57.8802,57.9999,26020.0
2015-07-31 11:10:00,77.52,77.68,77.51,77.63,44143.0,57.9924,58.1121,57.9849,58.0747,44143.0
2015-07-31 11:15:00,77.65,77.79,77.6,77.69,23055.0,58.0897,58.1944,58.0523,58.1196,23055.0
2015-07-31 11:20:00,77.69,78.03,77.64,78.01,48303.0,58.1196,58.3739,58.0822,58.359,48303.0
2015-07-31 11:25:00,77.99,78.11,77.86,77.86,33162.0,58.344,58.4338,58.2468,58.2468,33162.0
2015-07-31 11:30:00,77.86,77.96,77.81,77.87,26827.0,58.2468,58.3216,58.2094,58.2543,26827.0
2015-07-31 11:35:00,77.88,78.2,77.88,78.13,28082.0,58.2617,58.5011,58.2617,58.4488,28082.0
2015-07-31 11:40:00,78.12,78.12,77.95,77.95,24413.0,58.4413,58.4413,58.3141,58.3141,24413.0
2015-07-31 11:45:00,77.95,78.16,77.95,78.16,37223.0,58.3141,58.4712,58.3141,58.4712,37223.0
2015-07-31 11:50:00,78.15,78.22,78.07,78.18,20449.0,58.4637,58.5161,58.4039,58.4862,20449.0
2015-07-31 11:55:00,78.18,78.18,78.05,78.13,32027.0,58.4862,58.4862,58.3889,58.4488,32027.0
2015-07-31 12:00:00,78.14,78.28,78.12,78.26,34705.0,58.4562,58.561,58.4413,58.546,34705.0
2015-07-31 12:05:00,78.25,78.28,78.13,78.13,34603.0,58.5385,58.561,58.4488,58.4488,34603.0
2015-07-31 12:10:00,78.17,78.17,78.02,78.1,26613.0,58.4787,58.4787,58.3665,58.4263,26613.0
2015-07-31 12:15:00,78.07,78.23,78.06,78.09,29691.0,58.4039,58.5236,58.3964,58.4188,29691.0
2015-07-31 12:20:00,78.09,78.13,77.94,77.94,20871.0,58.4188,58.4488,58.3066,58.3066,20871.0
2015-07-31 12:25:00,77.92,78.07,77.9,78.04,15460.0,58.2917,58.4039,58.2767,58.3814,15460.0
2015-07-31 12:30:00,78.05,78.08,77.96,78.03,19753.0,58.3889,58.4114,58.3216,58.3739,19753.0
2015-07-31 12:35:00,78.02,78.04,77.95,77.98,24537.0,58.3665,58.3814,58.3141,58.3365,24537.0
2015-07-31 12:40:00,77.97,78.05,77.91,77.99,30515.0,58.3291,58.3889,58.2842,58.344,30515.0
2015-07-31 12:45:00,77.97,77.98,77.78,77.78,13359.0,58.3291,58.3365,58.1869,58.1869,13359.0
2015-07-31 12:50:00,77.76,78.04,77.76,78.04,31074.0,58.172,58.3814,58.172,58.3814,31074.0
2015-07-31 12:55:00,78.02,78.07,77.94,78.07,17474.0,58.3665,58.4039,58.3066,58.4039,17474.0
2015-07-31 13:00:00,78.05,78.06,77.91,77.91,28764.0,58.3889,58.3964,58.2842,58.2842,28764.0
2015-07-31 13:05:00,77.91,77.97,77.78,77.81,30454.0,58.2842,58.3291,58.1869,58.2094,30454.0
2015-07-31 13:10:00,77.83,77.91,77.74,77.74,27158.0,58.2243,58.2842,58.157,58.157,27158.0
2015-07-31 13:15:00,77.77,77.81,77.69,77.75,14670.0,58.1794,58.2094,58.1196,58.1645,14670.0
2015-07-31 13:20:00,77.76,77.78,77.69,77.77,15203.0,58.172,58.1869,58.1196,58.1794,15203.0
2015-07-31 13:25:00,77.77,77.78,77.55,77.6,22045.0,58.1794,58.1869,58.0149,58.0523,22045.0
2015-07-31 13:30:00,77.62,77.67,77.45,77.54,24623.0,58.0672,58.1046,57.9401,58.0074,24623.0
2015-07-31 13:35:00,77.54,77.59,77.48,77.55,25945.0,58.0074,58.0448,57.9625,58.0149,25945.0
2015-07-31 13:40:00,77.53,77.6,77.49,77.58,24351.0,57.9999,58.0523,57.97,58.0373,24351.0
2015-07-31 13:45:00,77.57,77.65,77.55,77.58,38256.0,58.0298,58.0897,58.0149,58.0373,38256.0
2015-07-31 13:50:00,77.57,77.73,77.54,77.72,55546.0,58.0298,58.1495,58.0074,58.142,55546.0
2015-07-31 13:55:00,77.7,77.77,77.65,77.75,35158.0,58.1271,58.1794,58.0897,58.1645,35158.0
2015-07-31 14:00:00,77.74,77.92,77.64,77.71,52767.0,58.157,58.2917,58.0822,58.1346,52767.0
2015-07-31 14:05:00,77.71,77.81,77.62,77.81,25744.0,58.1346,58.2094,58.0672,58.2094,25744.0
2015-07-31 14:10:00,77.81,77.87,77.69,77.83,30315.0,58.2094,58.2543,58.1196,58.2243,30315.0
2015-07-31 14:15:00,77.84,77.86,77.77,77.79,18040.0,58.2318,58.2468,58.1794,58.1944,18040.0
2015-07-31 14:20:00,77.78,77.82,77.72,77.78,28678.0,58.1869,58.2168,58.142,58.1869,28678.0
2015-07-31 14:25:00,77.79,77.89,77.72,77.82,37767.0,58.1944,58.2692,58.142,58.2168,37767.0
2015-07-31 14:30:00,77.8,77.92,77.8,77.85,28363.0,58.2019,58.2917,58.2019,58.2393,28363.0
2015-07-31 14:35:00,77.84,77.86,77.62,77.68,31498.0,58.2318,58.2468,58.0672,58.1121,31498.0
2015-07-31 14:40:00,77.66,77.7,77.62,77.65,60976.0,58.0972,58.1271,58.0672,58.0897,60976.0
2015-07-31 14:45:00,77.65,77.68,77.52,77.62,56413.0,58.0897,58.1121,57.9924,58.0672,56413.0
2015-07-31 14:50:00,77.6,77.68,77.59,77.68,48087.0,58.0523,58.1121,58.0448,58.1121,48087.0
2015-07-31 14:55:00,77.67,77.82,77.66,77.74,50957.0,58.1046,58.2168,58.0972,58.157,50957.0
2015-07-31 15:00:00,77.72,77.72,77.61,77.68,30129.0,58.142,58.142,58.0597,58.1121,30129.0
2015-07-31 15:05:00,77.67,77.69,77.29,77.31,88231.0,58.1046,58.1196,57.8204,57.8353,88231.0
2015-07-31 15:10:00,77.3,77.38,77.23,77.31,43155.0,57.8278,57.8877,57.7755,57.8353,43155.0
2015-07-31 15:15:00,77.31,77.36,77.25,77.29,39223.0,57.8353,57.8727,57.7904,57.8204,39223.0
2015-07-31 15:20:00,77.29,77.38,77.27,77.38,44091.0,57.8204,57.8877,57.8054,57.8877,44091.0
2015-07-31 15:25:00,77.38,77.39,77.18,77.2,46436.0,57.8877,57.8952,57.7381,57.753,46436.0
2015-07-31 15:30:00,77.2,77.36,77.2,77.26,83577.0,57.753,57.8727,57.753,57.7979,83577.0
2015-07-31 15:35:00,77.25,77.27,77.09,77.14,74424.0,57.7904,57.8054,57.6707,57.7081,74424.0
2015-07-31 15:40:00,77.15,77.29,77.09,77.23,80952.0,57.7156,57.8204,57.6707,57.7755,80952.0
2015-07-31 15:45:00,77.2,77.26,77.12,77.2,86623.0,57.753,57.7979,57.6932,57.753,86623.0
2015-07-31 15:50:00,77.19,77.25,77.0,77.12,167569.0,57.7455,57.7904,57.6034,57.6932,167569.0
2015-07-31 15:55:00,77.11,77.22,77.04,77.22,184531.0,57.6857,57.768,57.6333,57.768,184531.0
2015-08-03 09:30:00,76.2,76.37,75.93,76.14,84092.0,57.0049,57.1321,56.8029,56.96,84092.0
2015-08-03 09:35:00,76.15,76.5,76.1,76.14,49092.0,56.9675,57.2294,56.9301,56.96,49092.0
2015-08-03 09:40:00,76.14,76.14,75.45,75.63,174834.0,56.96,56.96,56.4439,56.5785,174834.0
2015-08-03 09:45:00,75.57,75.82,75.49,75.67,61944.0,56.5336,56.7207,56.4738,56.6084,61944.0
2015-08-03 09:50:00,75.66,75.87,75.62,75.87,174596.0,56.601,56.7581,56.571,56.7581,174596.0
2015-08-03 09:55:00,75.87,76.17,75.69,75.98,87991.0,56.7581,56.9825,56.6234,56.8403,87991.0
2015-08-03 10:00:00,75.95,76.0,75.67,75.93,114367.0,56.8179,56.8553,56.6084,56.8029,114367.0
2015-08-03 10:05:00,75.95,76.09,75.88,75.93,34402.0,56.8179,56.9226,56.7655,56.8029,34402.0
2015-08-03 10:10:00,75.95,76.49,75.93,76.49,31844.0,56.8179,57.2219,56.8029,57.2219,31844.0
2015-08-03 10:15:00,76.47,76.61,76.37,76.58,31274.0,57.2069,57.3116,57.1321,57.2892,31274.0
2015-08-03 10:20:00,76.54,76.64,76.46,76.48,47147.0,57.2593,57.3341,57.1994,57.2144,47147.0
2015-08-03 10:25:00,76.49,76.53,76.04,76.06,107118.0,57.2219,57.2518,56.8852,56.9002,107118.0
2015-08-03 10:30:00,76.07,76.45,76.01,76.41,52637.0,56.9077,57.192,56.8628,57.162,52637.0
2015-08-03 10:35:00,76.45,76.55,76.38,76.49,40660.0,57.192,57.2668,57.1396,57.2219,40660.0
2015-08-03 10:40:00,76.51,76.57,76.47,76.47,40703.0,57.2368,57.2817,57.2069,57.2069,40703.0
2015-08-03 10:45:00,76.47,76.93,76.43,76.92,51371.0,57.2069,57.551,57.177,57.5436,51371.0
2015-08-03 10:50:00,76.93,77.4,76.92,77.37,41295.0,57.551,57.9026,57.5436,57.8802,41295.0
2015-08-03 10:55:00,77.37,77.63,77.34,77.5,60157.0,57.8802,58.0747,57.8578,57.9775,60157.0
2015-08-03 11:00:00,77.51,77.57,77.18,77.28,42255.0,57.9849,58.0298,57.7381,57.8129,42255.0
2015-08-03 11:05:00,77.29,77.36,76.93,76.99,58724.0,57.8204,57.8727,57.551,57.5959,58724.0
2015-08-03 11:10:00,76.96,77.04,76.89,77.0,62962.0,57.5735,57.6333,57.5211,57.6034,62962.0
2015-08-03 11:15:00,77.02,77.05,76.88,77.05,71267.0,57.6184,57.6408,57.5136,57.6408,71267.0
2015-08-03 11:20:00,77.03,77.17,76.93,76.93,27224.0,57.6259,57.7306,57.551,57.551,27224.0
2015-08-03 11:25:00,76.89,76.93,76.75,76.9,46568.0,57.5211,57.551,57.4164,57.5286,46568.0
2015-08-03 11:30:00,76.89,77.0,76.82,76.86,49915.0,57.5211,57.6034,57.4687,57.4987,49915.0
2015-08-03 11:35:00,76.85,76.85,76.75,76.76,68285.0,57.4912,57.4912,57.4164,57.4239,68285.0
2015-08-03 11:40:00,76.73,76.94,76.73,76.94,17584.0,57.4014,57.5585,57.4014,57.5585,17584.0
2015-08-03 11:45:00,76.93,76.94,76.68,76.7,29261.0,57.551,57.5585,57.364,57.379,29261.0
2015-08-03 11:50:00,76.71,76.74,76.59,76.59,45380.0,57.3865,57.4089,57.2967,57.2967,45380.0
2015-08-03 11:55:00,76.59,76.59,76.39,76.45,72689.0,57.2967,57.2967,57.1471,57.192,72689.0
2015-08-03 12:00:00,76.45,76.75,76.45,76.69,34201.0,57.192,57.4164,57.192,57.3715,34201.0
2015-08-03 12:05:00,76.68,76.68,76.48,76.5,27171.0,57.364,57.364,57.2144,57.2294,27171.0
2015-08-03 12:10:00,76.49,76.49,76.29,76.4,106002.0,57.2219,57.2219,57.0723,57.1545,106002.0
2015-08-03 12:15:00,76.4,76.47,76.32,76.35,26569.0,57.1545,57.2069,57.0947,57.1171,26569.0
2015-08-03 12:20:00,76.33,76.41,76.22,76.41,23511.0,57.1022,57.162,57.0199,57.162,23511.0
2015-08-03 12:25:00,76.4,76.51,76.3,76.38,36903.0,57.1545,57.2368,57.0797,57.1396,36903.0
2015-08-03 12:30:00,76.37,76.41,76.26,76.34,21836.0,57.1321,57.162,57.0498,57.1097,21836.0
2015-08-03 12:35:00,76.35,76.64,76.35,76.54,32827.0,57.1171,57.3341,57.1171,57.2593,32827.0
2015-08-03 12:40:00,76.53,76.53,76.37,76.44,15896.0,57.2518,57.2518,57.1321,57.1845,15896.0
2015-08-03 12:45:00,76.41,76.42,76.22,76.23,29242.0,57.162,57.1695,57.0199,57.0274,29242.0
2015-08-03 12:50:00,76.26,76.37,76.17,76.27,39593.0,57.0498,57.1321,56.9825,57.0573,39593.0
2015-08-03 12:55:00,76.27,76.42,76.25,76.4,42076.0,57.0573,57.1695,57.0423,57.1545,42076.0
2015-08-03 13:00:00,76.42,76.42,76.22,76.25,31499.0,57.1695,57.1695,57.0199,57.0423,31499.0
2015-08-03 13:05:00,76.23,76.23,76.02,76.03,35230.0,57.0274,57.0274,56.8703,56.8778,35230.0
2015-08-03 13:10:00,76.02,76.13,75.99,76.12,43273.0,56.8703,56.9526,56.8478,56.9451,43273.0
2015-08-03 13:15:00,76.08,76.14,76.02,76.12,26877.0,56.9152,56.96,56.8703,56.9451,26877.0
2015-08-03 13:20:00,76.1,76.22,76.05,76.06,30662.0,56.9301,57.0199,56.8927,56.9002,30662.0
2015-08-03 13:25:00,76.04,76.17,76.01,76.1,26659.0,56.8852,56.9825,56.8628,56.9301,26659.0
2015-08-03 13:30:00,76.1,76.15,76.0,76.11,25007.0,56.9301,56.9675,56.8553,56.9376,25007.0
2015-08-03 13:35:00,76.11,76.15,75.99,76.03,29534.0,56.9376,56.9675,56.8478,56.8778,29534.0
2015-08-03 13:40:00,76.04,76.17,76.01,76.09,27493.0,56.8852,56.9825,56.8628,56.9226,27493.0
2015-08-03 13:45:00,76.09,76.21,76.01,76.19,27027.0,56.9226,57.0124,56.8628,56.9974,27027.0
2015-08-03 13:50:00,76.18,76.18,76.08,76.15,24043.0,56.99,56.99,56.9152,56.9675,24043.0
2015-08-03 13:55:00,76.15,76.15,76.01,76.1,30218.0,56.9675,56.9675,56.8628,56.9301,30218.0
2015-08-03 14:00:00,76.11,76.21,76.06,76.21,31814.0,56.9376,57.0124,56.9002,57.0124,31814.0
2015-08-03 14:05:00,76.21,76.29,76.19,76.26,73982.0,57.0124,57.0723,56.9974,57.0498,73982.0
2015-08-03 14:10:00,76.25,76.34,76.23,76.25,39043.0,57.0423,57.1097,57.0274,57.0423,39043.0
2015-08-03 14:15:00,76.25,76.41,76.22,76.32,66323.0,57.0423,57.162,57.0199,57.0947,66323.0
2015-08-03 14:20:00,76.33,76.37,76.08,76.18,32371.0,57.1022,57.1321,56.9152,56.99,32371.0
2015-08-03 14:25:00,76.18,76.28,76.06,76.28,31086.0,56.99,57.0648,56.9002,57.0648,31086.0
2015-08-03 14:30:00,76.3,76.31,76.23,76.26,81412.0,57.0797,57.0872,57.0274,57.0498,81412.0
2015-08-03 14:35:00,76.26,76.4,76.24,76.36,36750.0,57.0498,57.1545,57.0349,57.1246,36750.0
2015-08-03 14:40:00,76.36,76.44,76.25,76.29,49410.0,57.1246,57.1845,57.0423,57.0723,49410.0
2015-08-03 14:45:00,76.29,76.29,76.08,76.16,33115.0,57.0723,57.0723,56.9152,56.975,33115.0
2015-08-03 14:50:00,76.16,76.16,76.01,76.07,35501.0,56.975,56.975,56.8628,56.9077,35501.0
2015-08-03 14:55:00,76.06,76.13,75.97,76.04,66650.0,56.9002,56.9526,56.8329,56.8852,66650.0
2015-08-03 15:00:00,76.04,76.2,76.04,76.14,57945.0,56.8852,57.0049,56.8852,56.96,57945.0
2015-08-03 15:05:00,76.12,76.2,76.03,76.17,62184.0,56.9451,57.0049,56.8778,56.9825,62184.0
2015-08-03 15:10:00,76.17,76.2,76.05,76.14,66544.0,56.9825,57.0049,56.8927,56.96,66544.0
2015-08-03 15:15:00,76.15,76.2,76.11,76.19,63853.0,56.9675,57.0049,56.9376,56.9974,63853.0
2015-08-03 15:20:00,76.19,76.24,76.16,76.16,61763.0,56.9974,57.0349,56.975,56.975,61763.0
2015-08-03 15:25:00,76.16,76.23,76.07,76.18,78395.0,56.975,57.0274,56.9077,56.99,78395.0
2015-08-03 15:30:00,76.19,76.25,76.11,76.25,75505.0,56.9974,57.0423,56.9376,57.0423,75505.0
2015-08-03 15:35:00,76.26,76.37,76.25,76.36,93963.0,57.0498,57.1321,57.0423,57.1246,93963.0
2015-08-03 15:40:00,76.37,76.53,76.32,76.5,100691.0,57.1321,57.2518,57.0947,57.2294,100691.0
2015-08-03 15:45:00,76.49,76.49,76.24,76.37,136858.0,57.2219,57.2219,57.0349,57.1321,136858.0
2015-08-03 15:50:00,76.37,76.4,76.32,76.37,132107.0,57.1321,57.1545,57.0947,57.1321,132107.0
2015-08-03 15:55:00,76.36,76.52,76.32,76.44,234030.0,57.1246,57.2443,57.0947,57.1845,234030.0
2015-08-04 09:30:00,77.08,77.58,76.9,77.48,107257.0,57.6633,58.0373,57.5286,57.9625,107257.0
2015-08-04 09:35:00,77.53,77.53,77.28,77.39,41743.0,57.9999,57.9999,57.8129,57.8952,41743.0
2015-08-04 09:40:00,77.39,77.55,77.14,77.37,44132.0,57.8952,58.0149,57.7081,57.8802,44132.0
2015-08-04 09:45:00,77.37,77.67,77.3,77.59,68772.0,57.8802,58.1046,57.8278,58.0448,68772.0
2015-08-04 09:50:00,77.57,77.71,77.47,77.6,81830.0,58.0298,58.1346,57.955,58.0523,81830.0
2015-08-04 09:55:00,77.57,77.62,77.44,77.6,55008.0,58.0298,58.0672,57.9326,58.0523,55008.0
2015-08-04 10:00:00,77.61,77.69,77.4,77.5,48841.0,58.0597,58.1196,57.9026,57.9775,48841.0
2015-08-04 10:05:00,77.5,77.7,77.33,77.63,40566.0,57.9775,58.1271,57.8503,58.0747,40566.0
2015-08-04 10:10:00,77.62,77.67,77.49,77.55,54111.0,58.0672,58.1046,57.97,58.0149,54111.0
2015-08-04 10:15:00,77.55,77.56,77.3,77.38,69049.0,58.0149,58.0223,57.8278,57.8877,69049.0
2015-08-04 10:20:00,77.35,77.4,77.24,77.33,48153.0,57.8652,57.9026,57.783,57.8503,48153.0
2015-08-04 10:25:00,77.33,77.47,77.26,77.34,35163.0,57.8503,57.955,57.7979,57.8578,35163.0
2015-08-04 10:30:00,77.35,77.41,77.3,77.35,28414.0,57.8652,57.9101,57.8278,57.8652,28414.0
2015-08-04 10:35:00,77.36,77.37,77.08,77.11,70451.0,57.8727,57.8802,57.6633,57.6857,70451.0
2015-08-04 10:40:00,77.14,77.54,77.14,77.54,28181.0,57.7081,58.0074,57.7081,58.0074,28181.0
2015-08-04 10:45:00,77.54,77.63,77.42,77.54,29278.0,58.0074,58.0747,57.9176,58.0074,29278.0
2015-08-04 10:50:00,77.53,77.57,77.41,77.45,33864.0,57.9999,58.0298,57.9101,57.9401,33864.0
2015-08-04 10:55:00,77.45,77.5,77.32,77.45,44374.0,57.9401,57.9775,57.8428,57.9401,44374.0
2015-08-04 11:00:00,77.45,77.52,77.39,77.48,40271.0,57.9401,57.9924,57.8952,57.9625,40271.0
2015-08-04 11:05:00,77.49,77.72,77.49,77.61,51189.0,57.97,58.142,57.97,58.0597,51189.0
2015-08-04 11:10:00,77.63,77.67,77.53,77.67,47957.0,58.0747,58.1046,57.9999,58.1046,47957.0
2015-08-04 11:15:00,77.64,77.77,77.59,77.68,89272.0,58.0822,58.1794,58.0448,58.1121,89272.0
2015-08-04 11:20:00,77.68,77.77,77.64,77.69,67054.0,58.1121,58.1794,58.0822,58.1196,67054.0
2015-08-04 11:25:00,77.7,77.77,77.61,77.73,51439.0,58.1271,58.1794,58.0597,58.1495,51439.0
2015-08-04 11:30:00,77.75,77.77,77.5,77.5,73586.0,58.1645,58.1794,57.9775,57.9775,73586.0
2015-08-04 11:35:00,77.51,77.56,77.41,77.46,32948.0,57.9849,58.0223,57.9101,57.9475,32948.0
2015-08-04 11:40:00,77.46,77.59,77.39,77.52,103540.0,57.9475,58.0448,57.8952,57.9924,103540.0
2015-08-04 11:45:00,77.52,77.63,77.48,77.59,49363.0,57.9924,58.0747,57.9625,58.0448,49363.0
2015-08-04 11:50:00,77.59,77.61,77.49,77.54,23249.0,58.0448,58.0597,57.97,58.0074,23249.0
2015-08-04 11:55:00,77.53,77.62,77.47,77.47,27841.0,57.9999,58.0672,57.955,57.955,27841.0
2015-08-04 12:00:00,77.46,77.52,77.4,77.4,15926.0,57.9475,57.9924,57.9026,57.9026,15926.0
2015-08-04 12:05:00,77.4,77.53,77.39,77.51,20063.0,57.9026,57.9999,57.8952,57.9849,20063.0
2015-08-04 12:10:00,77.52,77.54,77.45,77.53,49381.0,57.9924,58.0074,57.9401,57.9999,49381.0
2015-08-04 12:15:00,77.53,77.61,77.48,77.58,36262.0,57.9999,58.0597,57.9625,58.0373,36262.0
2015-08-04 12:20:00,77.57,77.62,77.5,77.53,39477.0,58.0298,58.0672,57.9775,57.9999,39477.0
2015-08-04 12:25:00,77.52,77.61,77.49,77.59,36371.0,57.9924,58.0597,57.97,58.0448,36371.0
2015-08-04 12:30:00,77.59,77.6,77.35,77.37,41094.0,58.0448,58.0523,57.8652,57.8802,41094.0
2015-08-04 12:35:00,77.36,77.37,77.27,77.27,24035.0,57.8727,57.8802,57.8054,57.8054,24035.0
2015-08-04 12:40:00,77.27,77.27,77.09,77.1,76621.0,57.8054,57.8054,57.6707,57.6782,76621.0
2015-08-04 12:45:00,77.11,77.29,77.1,77.24,22677.0,57.6857,57.8204,57.6782,57.783,22677.0
2015-08-04 12:50:00,77.22,77.38,77.22,77.38,14672.0,57.768,57.8877,57.768,57.8877,14672.0
2015-08-04 12:55:00,77.39,77.61,77.39,77.47,23000.0,57.8952,58.0597,57.8952,57.955,23000.0
2015-08-04 13:00:00,77.46,77.46,77.31,77.41,29009.0,57.9475,57.9475,57.8353,57.9101,29009.0
2015-08-04 13:05:00,77.43,77.46,77.27,77.27,18645.0,57.9251,57.9475,57.8054,57.8054,18645.0
2015-08-04 13:10:00,77.27,77.32,77.2,77.22,16466.0,57.8054,57.8428,57.753,57.768,16466.0
2015-08-04 13:15:00,77.23,77.28,77.13,77.13,18774.0,57.7755,57.8129,57.7007,57.7007,18774.0
2015-08-04 13:20:00,77.12,77.2,77.03,77.03,19317.0,57.6932,57.753,57.6259,57.6259,19317.0
2015-08-04 13:25:00,77.04,77.12,77.01,77.05,54616.0,57.6333,57.6932,57.6109,57.6408,54616.0
2015-08-04 13:30:00,77.05,77.15,77.03,77.06,23957.0,57.6408,57.7156,57.6259,57.6483,23957.0
2015-08-04 13:35:00,77.06,77.06,76.95,76.96,23523.0,57.6483,57.6483,57.566,57.5735,23523.0
2015-08-04 13:40:00,76.96,76.97,76.7,76.76,25020.0,57.5735,57.581,57.379,57.4239,25020.0
2015-08-04 13:45:00,76.76,76.81,76.56,76.56,47863.0,57.4239,57.4613,57.2742,57.2742,47863.0
2015-08-04 13:50:00,76.58,76.71,76.56,76.71,27171.0,57.2892,57.3865,57.2742,57.3865,27171.0
2015-08-04 13:55:00,76.68,76.83,76.66,76.8,54760.0,57.364,57.4762,57.3491,57.4538,54760.0
2015-08-04 14:00:00,76.8,76.8,76.63,76.7,23252.0,57.4538,57.4538,57.3266,57.379,23252.0
2015-08-04 14:05:00,76.71,76.73,76.5,76.51,23697.0,57.3865,57.4014,57.2294,57.2368,23697.0
2015-08-04 14:10:00,76.51,76.51,76.35,76.48,32314.0,57.2368,57.2368,57.1171,57.2144,32314.0
2015-08-04 14:15:00,76.47,76.65,76.38,76.65,19385.0,57.2069,57.3416,57.1396,57.3416,19385.0
2015-08-04 14:20:00,76.65,76.9,76.63,76.8,26571.0,57.3416,57.5286,57.3266,57.4538,26571.0
2015-08-04 14:25:00,76.79,76.85,76.69,76.73,29232.0,57.4463,57.4912,57.3715,57.4014,29232.0
2015-08-04 14:30:00,76.73,76.78,76.7,76.78,17308.0,57.4014,57.4388,57.379,57.4388,17308.0
2015-08-04 14:35:00,76.76,76.82,76.7,76.79,24584.0,57.4239,57.4687,57.379,57.4463,24584.0
2015-08-04 14:40:00,76.8,76.83,76.75,76.77,21495.0,57.4538,57.4762,57.4164,57.4313,21495.0
2015-08-04 14:45:00,76.76,76.97,76.76,76.97,24699.0,57.4239,57.581,57.4239,57.581,24699.0
2015-08-04 14:50:00,76.98,77.0,76.92,76.92,18320.0,57.5884,57.6034,57.5436,57.5436,18320.0
2015-08-04 14:55:00,76.92,76.92,76.77,76.83,25233.0,57.5436,57.5436,57.4313,57.4762,25233.0
2015-08-04 15:00:00,76.84,76.84,76.73,76.79,24850.0,57.4837,57.4837,57.4014,57.4463,24850.0
2015-08-04 15:05:00,76.79,76.85,76.76,76.77,24969.0,57.4463,57.4912,57.4239,57.4313,24969.0
2015-08-04 15:10:00,76.77,76.77,76.63,76.68,43168.0,57.4313,57.4313,57.3266,57.364,43168.0
2015-08-04 15:15:00,76.69,76.75,76.65,76.67,36819.0,57.3715,57.4164,57.3416,57.3565,36819.0
2015-08-04 15:20:00,76.66,76.68,76.58,76.68,55208.0,57.3491,57.364,57.2892,57.364,55208.0
2015-08-04 15:25:00,76.67,76.75,76.67,76.7,39799.0,57.3565,57.4164,57.3565,57.379,39799.0
2015-08-04 15:30:00,76.7,76.72,76.65,76.69,62219.0,57.379,57.3939,57.3416,57.3715,62219.0
2015-08-04 15:35:00,76.68,76.81,76.66,76.71,66970.0,57.364,57.4613,57.3491,57.3865,66970.0
2015-08-04 15:40:00,76.71,76.86,76.71,76.76,58900.0,57.3865,57.4987,57.3865,57.4239,58900.0
2015-08-04 15:45:00,76.76,76.76,76.65,76.66,91519.0,57.4239,57.4239,57.3416,57.3491,91519.0
2015-08-04 15:50:00,76.65,76.77,76.63,76.75,64342.0,57.3416,57.4313,57.3266,57.4164,64342.0
2015-08-04 15:55:00,76.75,76.82,76.72,76.78,175232.0,57.4164,57.4687,57.3939,57.4388,175232.0
2015-08-05 09:30:00,78.06,78.08,77.26,77.44,81220.0,58.3964,58.4114,57.7979,57.9326,81220.0
2015-08-05 09:35:00,77.41,78.1,77.34,78.07,60595.0,57.9101,58.4263,57.8578,58.4039,60595.0
2015-08-05 09:40:00,78.05,78.22,77.97,78.15,80246.0,58.3889,58.5161,58.3291,58.4637,80246.0
2015-08-05 09:45:00,78.17,78.32,77.86,77.95,89246.0,58.4787,58.5909,58.2468,58.3141,89246.0
2015-08-05 09:50:00,77.94,77.98,77.4,77.69,84870.0,58.3066,58.3365,57.9026,58.1196,84870.0
2015-08-05 09:55:00,77.69,77.95,77.42,77.95,138217.0,58.1196,58.3141,57.9176,58.3141,138217.0
2015-08-05 10:00:00,77.97,78.03,77.45,77.72,56128.0,58.3291,58.3739,57.9401,58.142,56128.0
2015-08-05 10:05:00,77.7,77.92,77.65,77.73,79206.0,58.1271,58.2917,58.0897,58.1495,79206.0
2015-08-05 10:10:00,77.74,77.97,77.67,77.84,38037.0,58.157,58.3291,58.1046,58.2318,38037.0
2015-08-05 10:15:00,77.85,78.09,77.76,78.04,36304.0,58.2393,58.4188,58.172,58.3814,36304.0
2015-08-05 10:20:00,78.02,78.5,77.99,78.26,115745.0,58.3665,58.7256,58.344,58.546,115745.0
2015-08-05 10:25:00,78.26,78.46,78.11,78.44,38553.0,58.546,58.6956,58.4338,58.6807,38553.0
2015-08-05 10:30:00,78.47,78.95,78.44,78.49,96127.0,58.7031,59.0622,58.6807,58.7181,96127.0
2015-08-05 10:35:00,78.5,78.59,78.04,78.05,106721.0,58.7256,58.7929,58.3814,58.3889,106721.0
2015-08-05 10:40:00,78.06,78.3,77.98,78.21,66010.0,58.3964,58.5759,58.3365,58.5086,66010.0
2015-08-05 10:45:00,78.19,78.21,77.89,77.98,55685.0,58.4936,58.5086,58.2692,58.3365,55685.0
2015-08-05 10:50:00,77.98,78.08,77.86,77.87,57265.0,58.3365,58.4114,58.2468,58.2543,57265.0
2015-08-05 10:55:00,77.87,77.95,77.41,77.51,53263.0,58.2543,58.3141,57.9101,57.9849,53263.0
2015-08-05 11:00:00,77.5,77.58,77.36,77.37,64086.0,57.9775,58.0373,57.8727,57.8802,64086.0
2015-08-05 11:05:00,77.39,77.47,77.11,77.29,63267.0,57.8952,57.955,57.6857,57.8204,63267.0
2015-08-05 11:10:00,77.26,77.29,77.06,77.15,45435.0,57.7979,57.8204,57.6483,57.7156,45435.0
2015-08-05 11:15:00,77.16,77.37,77.15,77.31,25419.0,57.7231,57.8802,57.7156,57.8353,25419.0
2015-08-05 11:20:00,77.28,77.41,77.24,77.33,87456.0,57.8129,57.9101,57.783,57.8503,87456.0
2015-08-05 11:25:00,77.33,77.45,77.18,77.33,62699.0,57.8503,57.9401,57.7381,57.8503,62699.0
2015-08-05 11:30:00,77.31,77.37,77.18,77.26,52570.0,57.8353,57.8802,57.7381,57.7979,52570.0
2015-08-05 11:35:00,77.28,77.29,76.99,77.02,32972.0,57.8129,57.8204,57.5959,57.6184,32972.0
2015-08-05 11:40:00,77.02,77.03,76.86,76.88,93398.0,57.6184,57.6259,57.4987,57.5136,93398.0
2015-08-05 11:45:00,76.88,77.08,76.86,77.01,52003.0,57.5136,57.6633,57.4987,57.6109,52003.0
2015-08-05 11:50:00,77.0,77.03,76.82,76.98,50650.0,57.6034,57.6259,57.4687,57.5884,50650.0
2015-08-05 11:55:00,76.97,77.07,76.85,76.86,30482.0,57.581,57.6558,57.4912,57.4987,30482.0
2015-08-05 12:00:00,76.84,76.93,76.77,76.84,20609.0,57.4837,57.551,57.4313,57.4837,20609.0
2015-08-05 12:05:00,76.86,76.86,76.74,76.78,17493.0,57.4987,57.4987,57.4089,57.4388,17493.0
2015-08-05 12:10:00,76.79,76.9,76.63,76.67,36324.0,57.4463,57.5286,57.3266,57.3565,36324.0
2015-08-05 12:15:00,76.67,76.68,76.52,76.57,21015.0,57.3565,57.364,57.2443,57.2817,21015.0
2015-08-05 12:20:00,76.57,76.71,76.51,76.58,15969.0,57.2817,57.3865,57.2368,57.2892,15969.0
2015-08-05 12:25:00,76.57,76.63,76.45,76.51,29032.0,57.2817,57.3266,57.192,57.2368,29032.0
2015-08-05 12:30:00,76.51,76.57,76.38,76.43,25012.0,57.2368,57.2817,57.1396,57.177,25012.0
2015-08-05 12:35:00,76.42,76.52,76.37,76.42,19711.0,57.1695,57.2443,57.1321,57.1695,19711.0
2015-08-05 12:40:00,76.43,76.53,76.33,76.45,24122.0,57.177,57.2518,57.1022,57.192,24122.0
2015-08-05 12:45:00,76.46,76.48,76.32,76.36,28117.0,57.1994,57.2144,57.0947,57.1246,28117.0
2015-08-05 12:50:00,76.38,76.38,76.17,76.21,24231.0,57.1396,57.1396,56.9825,57.0124,24231.0
2015-08-05 12:55:00,76.19,76.52,76.18,76.44,20378.0,56.9974,57.2443,56.99,57.1845,20378.0
2015-08-05 13:00:00,76.44,76.53,76.25,76.32,25983.0,57.1845,57.2518,57.0423,57.0947,25983.0
2015-08-05 13:05:00,76.3,76.45,76.28,76.4,18801.0,57.0797,57.192,57.0648,57.1545,18801.0
2015-08-05 13:10:00,76.38,76.41,76.17,76.26,35873.0,57.1396,57.162,56.9825,57.0498,35873.0
2015-08-05 13:15:00,76.26,76.37,76.2,76.24,28735.0,57.0498,57.1321,57.0049,57.0349,28735.0
2015-08-05 13:20:00,76.23,76.35,76.21,76.27,15572.0,57.0274,57.1171,57.0124,57.0573,15572.0
2015-08-05 13:25:00,76.27,76.36,76.19,76.31,28079.0,57.0573,57.1246,56.9974,57.0872,28079.0
2015-08-05 13:30:00,76.31,76.32,76.2,76.22,26288.0,57.0872,57.0947,57.0049,57.0199,26288.0
2015-08-05 13:35:00,76.21,76.22,76.07,76.16,29944.0,57.0124,57.0199,56.9077,56.975,29944.0
2015-08-05 13:40:00,76.16,76.38,76.14,76.37,27601.0,56.975,57.1396,56.96,57.1321,27601.0
2015-08-05 13:45:00,76.36,76.39,76.15,76.17,23978.0,57.1246,57.1471,56.9675,56.9825,23978.0
2015-08-05 13:50:00,76.16,76.2,76.0,76.0,34265.0,56.975,57.0049,56.8553,56.8553,34265.0
2015-08-05 13:55:00,76.01,76.19,76.0,76.11,21313.0,56.8628,56.9974,56.8553,56.9376,21313.0
2015-08-05 14:00:00,76.08,76.27,75.99,76.21,50550.0,56.9152,57.0573,56.8478,57.0124,50550.0
2015-08-05 14:05:00,76.2,76.37,76.2,76.27,19286.0,57.0049,57.1321,57.0049,57.0573,19286.0
2015-08-05 14:10:00,76.26,76.37,76.23,76.37,39636.0,57.0498,57.1321,57.0274,57.1321,39636.0
2015-08-05 14:15:00,76.35,76.35,76.06,76.17,70976.0,57.1171,57.1171,56.9002,56.9825,70976.0
2015-08-05 14:20:00,76.21,76.22,76.1,76.16,28983.0,57.0124,57.0199,56.9301,56.975,28983.0
2015-08-05 14:25:00,76.15,76.3,76.08,76.28,32543.0,56.9675,57.0797,56.9152,57.0648,32543.0
2015-08-05 14:30:00,76.28,76.32,76.16,76.19,48116.0,57.0648,57.0947,56.975,56.9974,48116.0
2015-08-05 14:35:00,76.21,76.47,76.19,76.4,31824.0,57.0124,57.2069,56.9974,57.1545,31824.0
2015-08-05 14:40:00,76.39,76.44,76.27,76.35,34132.0,57.1471,57.1845,57.0573,57.1171,34132.0
2015-08-05 14:45:00,76.34,76.4,76.25,76.4,30600.0,57.1097,57.1545,57.0423,57.1545,30600.0
2015-08-05 14:50:00,76.39,76.39,76.13,76.14,40665.0,57.1471,57.1471,56.9526,56.96,40665.0
2015-08-05 14:55:00,76.15,76.26,76.14,76.22,27788.0,56.9675,57.0498,56.96,57.0199,27788.0
2015-08-05 15:00:00,76.21,76.28,76.16,76.25,51733.0,57.0124,57.0648,56.975,57.0423,51733.0
2015-08-05 15:05:00,76.25,76.48,76.23,76.44,37519.0,57.0423,57.2144,57.0274,57.1845,37519.0
2015-08-05 15:10:00,76.44,76.52,76.38,76.44,50966.0,57.1845,57.2443,57.1396,57.1845,50966.0
2015-08-05 15:15:00,76.44,76.48,76.35,76.42,46608.0,57.1845,57.2144,57.1171,57.1695,46608.0
2015-08-05 15:20:00,76.4,76.48,76.38,76.4,44724.0,57.1545,57.2144,57.1396,57.1545,44724.0
2015-08-05 15:25:00,76.41,76.45,76.28,76.28,56812.0,57.162,57.192,57.0648,57.0648,56812.0
2015-08-05 15:30:00,76.29,76.3,76.2,76.28,67304.0,57.0723,57.0797,57.0049,57.0648,67304.0
2015-08-05 15:35:00,76.28,76.36,76.15,76.16,106980.0,57.0648,57.1246,56.9675,56.975,106980.0
2015-08-05 15:40:00,76.16,76.19,76.03,76.04,172017.0,56.975,56.9974,56.8778,56.8852,172017.0
2015-08-05 15:45:00,76.07,76.13,75.99,76.06,253536.0,56.9077,56.9526,56.8478,56.9002,253536.0
2015-08-05 15:50:00,76.07,76.17,76.0,76.0,115996.0,56.9077,56.9825,56.8553,56.8553,115996.0
2015-08-05 15:55:00,76.01,76.15,75.96,76.07,154501.0,56.8628,56.9675,56.8254,56.9077,154501.0
2015-08-06 09:30:00,75.65,75.89,75.37,75.8,862424.0,56.5935,56.773,56.384,56.7057,862424.0
2015-08-06 09:35:00,75.8,75.84,75.3,75.44,110804.0,56.7057,56.7356,56.3316,56.4364,110804.0
2015-08-06 09:40:00,75.5,75.82,75.3,75.71,128908.0,56.4813,56.7207,56.3316,56.6384,128908.0
2015-08-06 09:45:00,75.69,76.31,75.51,76.28,78987.0,56.6234,57.0872,56.4887,57.0648,78987.0
2015-08-06 09:50:00,76.33,76.48,76.09,76.14,48298.0,57.1022,57.2144,56.9226,56.96,48298.0
2015-08-06 09:55:00,76.12,76.49,75.94,76.49,59236.0,56.9451,57.2219,56.8104,57.2219,59236.0
2015-08-06 10:00:00,76.48,76.51,76.11,76.11,64431.0,57.2144,57.2368,56.9376,56.9376,64431.0
2015-08-06 10:05:00,76.1,76.27,76.06,76.2,58202.0,56.9301,57.0573,56.9002,57.0049,58202.0
2015-08-06 10:10:00,76.18,76.9,76.18,76.77,70558.0,56.99,57.5286,56.99,57.4313,70558.0
2015-08-06 10:15:00,76.76,76.89,76.56,76.74,36790.0,57.4239,57.5211,57.2742,57.4089,36790.0
2015-08-06 10:20:00,76.76,76.76,76.47,76.52,46948.0,57.4239,57.4239,57.2069,57.2443,46948.0
2015-08-06 10:25:00,76.53,76.59,76.31,76.43,112560.0,57.2518,57.2967,57.0872,57.177,112560.0
2015-08-06 10:30:00,76.59,77.42,76.4,77.42,123794.0,57.2967,57.9176,57.1545,57.9176,123794.0
2015-08-06 10:35:00,77.39,77.4,77.09,77.16,88469.0,57.8952,57.9026,57.6707,57.7231,88469.0
2015-08-06 10:40:00,77.17,77.32,77.02,77.28,55154.0,57.7306,57.8428,57.6184,57.8129,55154.0
2015-08-06 10:45:00,77.3,77.48,77.19,77.45,117215.0,57.8278,57.9625,57.7455,57.9401,117215.0
2015-08-06 10:50:00,77.46,77.46,77.22,77.29,61482.0,57.9475,57.9475,57.768,57.8204,61482.0
2015-08-06 10:55:00,77.26,77.3,77.08,77.1,44138.0,57.7979,57.8278,57.6633,57.6782,44138.0
2015-08-06 11:00:00,77.12,77.38,77.04,77.34,50427.0,57.6932,57.8877,57.6333,57.8578,50427.0
2015-08-06 11:05:00,77.33,77.45,77.24,77.35,36159.0,57.8503,57.9401,57.783,57.8652,36159.0
2015-08-06 11:10:00,77.34,77.34,76.99,77.06,36991.0,57.8578,57.8578,57.5959,57.6483,36991.0
2015-08-06 11:15:00,77.07,77.22,76.9,77.15,45436.0,57.6558,57.768,57.5286,57.7156,45436.0
2015-08-06 11:20:00,77.18,77.25,76.94,77.03,25484.0,57.7381,57.7904,57.5585,57.6259,25484.0
2015-08-06 11:25:00,77.02,77.03,76.65,76.7,43736.0,57.6184,57.6259,57.3416,57.379,43736.0
2015-08-06 11:30:00,76.74,77.02,76.63,76.92,22595.0,57.4089,57.6184,57.3266,57.5436,22595.0
2015-08-06 11:35:00,76.9,77.02,76.8,76.95,41513.0,57.5286,57.6184,57.4538,57.566,41513.0
2015-08-06 11:40:00,76.95,77.13,76.71,77.07,44579.0,57.566,57.7007,57.3865,57.6558,44579.0
2015-08-06 11:45:00,77.05,77.08,76.84,77.04,24366.0,57.6408,57.6633,57.4837,57.6333,24366.0
2015-08-06 11:50:00,77.04,77.13,76.89,76.98,26308.0,57.6333,57.7007,57.5211,57.5884,26308.0
2015-08-06 11:55:00,76.97,77.19,76.95,77.0,24551.0,57.581,57.7455,57.566,57.6034,24551.0
2015-08-06 12:00:00,77.03,77.16,76.96,77.08,19828.0,57.6259,57.7231,57.5735,57.6633,19828.0
2015-08-06 12:05:00,77.09,77.3,77.08,77.22,27410.0,57.6707,57.8278,57.6633,57.768,27410.0
2015-08-06 12:10:00,77.24,77.32,77.09,77.1,63795.0,57.783,57.8428,57.6707,57.6782,63795.0
2015-08-06 12:15:00,77.12,77.2,77.01,77.06,71626.0,57.6932,57.753,57.6109,57.6483,71626.0
2015-08-06 12:20:00,77.08,77.17,76.9,77.0,32203.0,57.6633,57.7306,57.5286,57.6034,32203.0
2015-08-06 12:25:00,76.98,77.34,76.97,77.31,49520.0,57.5884,57.8578,57.581,57.8353,49520.0
2015-08-06 12:30:00,77.31,77.43,77.06,77.07,66644.0,57.8353,57.9251,57.6483,57.6558,66644.0
2015-08-06 12:35:00,77.08,77.14,76.94,77.12,33243.0,57.6633,57.7081,57.5585,57.6932,33243.0
2015-08-06 12:40:00,77.14,77.29,77.07,77.09,30288.0,57.7081,57.8204,57.6558,57.6707,30288.0
2015-08-06 12:45:00,77.07,77.31,77.0,77.27,22421.0,57.6558,57.8353,57.6034,57.8054,22421.0
2015-08-06 12:50:00,77.27,77.28,77.06,77.2,22157.0,57.8054,57.8129,57.6483,57.753,22157.0
2015-08-06 12:55:00,77.23,77.24,77.07,77.22,24577.0,57.7755,57.783,57.6558,57.768,24577.0
2015-08-06 13:00:00,77.23,77.56,77.2,77.48,43808.0,57.7755,58.0223,57.753,57.9625,43808.0
2015-08-06 13:05:00,77.49,77.79,77.48,77.64,57441.0,57.97,58.1944,57.9625,58.0822,57441.0
2015-08-06 13:10:00,77.64,77.91,77.63,77.8,44190.0,58.0822,58.2842,58.0747,58.2019,44190.0
2015-08-06 13:15:00,77.8,77.98,77.71,77.93,27512.0,58.2019,58.3365,58.1346,58.2991,27512.0
2015-08-06 13:20:00,77.96,78.11,77.94,78.03,41763.0,58.3216,58.4338,58.3066,58.3739,41763.0
2015-08-06 13:25:00,78.02,78.1,77.86,77.94,28555.0,58.3665,58.4263,58.2468,58.3066,28555.0
2015-08-06 13:30:00,77.97,78.13,77.93,78.01,30387.0,58.3291,58.4488,58.2991,58.359,30387.0
2015-08-06 13:35:00,78.01,78.06,77.72,77.74,40101.0,58.359,58.3964,58.142,58.157,40101.0
2015-08-06 13:40:00,77.74,77.97,77.66,77.97,27888.0,58.157,58.3291,58.0972,58.3291,27888.0
2015-08-06 13:45:00,77.97,78.18,77.88,78.17,57821.0,58.3291,58.4862,58.2617,58.4787,57821.0
2015-08-06 13:50:00,78.2,78.29,78.08,78.29,32049.0,58.5011,58.5685,58.4114,58.5685,32049.0
2015-08-06 13:55:00,78.3,78.33,78.04,78.08,59368.0,58.5759,58.5984,58.3814,58.4114,59368.0
2015-08-06 14:00:00,78.06,78.09,77.92,78.01,47946.0,58.3964,58.4188,58.2917,58.359,47946.0
2015-08-06 14:05:00,78.01,78.03,77.87,77.9,59419.0,58.359,58.3739,58.2543,58.2767,59419.0
2015-08-06 14:10:00,77.9,77.91,77.57,77.62,77065.0,58.2767,58.2842,58.0298,58.0672,77065.0
2015-08-06 14:15:00,77.59,77.8,77.38,77.8,102460.0,58.0448,58.2019,57.8877,58.2019,102460.0
2015-08-06 14:20:00,77.79,78.14,77.76,78.11,58418.0,58.1944,58.4562,58.172,58.4338,58418.0
2015-08-06 14:25:00,78.08,78.1,77.96,78.06,45850.0,58.4114,58.4263,58.3216,58.3964,45850.0
2015-08-06 14:30:00,78.09,78.34,78.01,78.19,69253.0,58.4188,58.6059,58.359,58.4936,69253.0
2015-08-06 14:35:00,78.16,78.17,77.91,77.96,34516.0,58.4712,58.4787,58.2842,58.3216,34516.0
2015-08-06 14:40:00,77.95,78.0,77.86,77.86,30205.0,58.3141,58.3515,58.2468,58.2468,30205.0
2015-08-06 14:45:00,77.85,77.94,77.76,77.8,68250.0,58.2393,58.3066,58.172,58.2019,68250.0
2015-08-06 14:50:00,77.79,77.84,77.6,77.61,36276.0,58.1944,58.2318,58.0523,58.0597,36276.0
2015-08-06 14:55:00,77.62,77.63,77.52,77.61,62575.0,58.0672,58.0747,57.9924,58.0597,62575.0
2015-08-06 15:00:00,77.61,77.8,77.52,77.78,80651.0,58.0597,58.2019,57.9924,58.1869,80651.0
2015-08-06 15:05:00,77.77,77.81,77.65,77.71,62137.0,58.1794,58.2094,58.0897,58.1346,62137.0
2015-08-06 15:10:00,77.71,77.81,77.59,77.78,80461.0,58.1346,58.2094,58.0448,58.1869,80461.0
2015-08-06 15:15:00,77.79,77.85,77.64,77.82,91132.0,58.1944,58.2393,58.0822,58.2168,91132.0
2015-08-06 15:20:00,77.82,78.0,77.8,77.81,55682.0,58.2168,58.3515,58.2019,58.2094,55682.0
2015-08-06 15:25:00,77.81,77.92,77.78,77.8,67512.0,58.2094,58.2917,58.1869,58.2019,67512.0
2015-08-06 15:30:00,77.81,77.82,77.7,77.8,91429.0,58.2094,58.2168,58.1271,58.2019,91429.0
2015-08-06 15:35:00,77.8,77.8,77.54,77.72,104967.0,58.2019,58.2019,58.0074,58.142,104967.0
2015-08-06 15:40:00,77.73,78.07,77.73,78.05,111211.0,58.1495,58.4039,58.1495,58.3889,111211.0
2015-08-06 15:45:00,78.06,78.11,77.85,77.85,138497.0,58.3964,58.4338,58.2393,58.2393,138497.0
2015-08-06 15:50:00,77.85,78.14,77.8,78.08,238879.0,58.2393,58.4562,58.2019,58.4114,238879.0
2015-08-06 15:55:00,78.07,78.08,77.52,77.6,515659.0,58.4039,58.4114,57.9924,58.0523,515659.0
2015-08-07 09:30:00,75.25,75.54,74.7,75.41,45554.0,56.2942,56.5112,55.8828,56.4139,45554.0
2015-08-07 09:35:00,75.4,76.77,75.34,76.72,297761.0,56.4065,57.4313,56.3616,57.3939,297761.0
2015-08-07 09:40:00,76.71,77.4,76.65,77.37,171455.0,57.3865,57.9026,57.3416,57.8802,171455.0
2015-08-07 09:45:00,77.37,78.09,77.3,77.88,209351.0,57.8802,58.4188,57.8278,58.2617,209351.0
2015-08-07 09:50:00,77.86,78.7,77.8,78.37,160212.0,58.2468,58.8752,58.2019,58.6283,160212.0
2015-08-07 09:55:00,78.4,78.4,77.62,77.64,73006.0,58.6507,58.6507,58.0672,58.0822,73006.0
2015-08-07 10:00:00,77.62,77.62,76.99,77.45,134520.0,58.0672,58.0672,57.5959,57.9401,134520.0
2015-08-07 10:05:00,77.47,77.61,77.02,77.02,121471.0,57.955,58.0597,57.6184,57.6184,121471.0
2015-08-07 10:10:00,77.0,77.15,76.6,76.6,188819.0,57.6034,57.7156,57.3042,57.3042,188819.0
2015-08-07 10:15:00,76.6,76.65,76.42,76.58,104430.0,57.3042,57.3416,57.1695,57.2892,104430.0
2015-08-07 10:20:00,76.59,76.76,76.36,76.76,99559.0,57.2967,57.4239,57.1246,57.4239,99559.0
2015-08-07 10:25:00,76.73,76.73,76.11,76.11,94940.0,57.4014,57.4014,56.9376,56.9376,94940.0
2015-08-07 10:30:00,76.1,76.1,75.5,75.53,127935.0,56.9301,56.9301,56.4813,56.5037,127935.0
2015-08-07 10:35:00,75.53,75.59,75.16,75.27,133224.0,56.5037,56.5486,56.2269,56.3092,133224.0
2015-08-07 10:40:00,75.23,75.75,75.21,75.23,165188.0,56.2793,56.6683,56.2643,56.2793,165188.0
2015-08-07 10:45:00,75.23,75.73,75.05,75.64,121815.0,56.2793,56.6533,56.1446,56.586,121815.0
2015-08-07 10:50:00,75.63,75.73,75.13,75.16,174499.0,56.5785,56.6533,56.2045,56.2269,174499.0
2015-08-07 10:55:00,75.19,75.61,75.17,75.57,67994.0,56.2494,56.5636,56.2344,56.5336,67994.0
2015-08-07 11:00:00,75.56,75.63,75.08,75.08,124808.0,56.5261,56.5785,56.1671,56.1671,124808.0
2015-08-07 11:05:00,75.08,75.22,74.79,74.81,141675.0,56.1671,56.2718,55.9501,55.9651,141675.0
2015-08-07 11:10:00,74.8,75.06,74.7,74.92,77775.0,55.9576,56.1521,55.8828,56.0474,77775.0
2015-08-07 11:15:00,74.9,74.91,74.52,74.59,61495.0,56.0324,56.0399,55.7481,55.8005,61495.0
2015-08-07 11:20:00,74.59,74.68,74.36,74.44,107974.0,55.8005,55.8678,55.6284,55.6883,107974.0
2015-08-07 11:25:00,74.43,74.81,74.32,74.77,176086.0,55.6808,55.9651,55.5985,55.9352,176086.0
2015-08-07 11:30:00,74.79,75.02,74.68,74.83,74412.0,55.9501,56.1222,55.8678,55.98,74412.0
2015-08-07 11:35:00,74.82,75.24,74.72,75.23,67095.0,55.9726,56.2868,55.8977,56.2793,67095.0
2015-08-07 11:40:00,75.26,75.6,75.25,75.38,132298.0,56.3017,56.5561,56.2942,56.3915,132298.0
2015-08-07 11:45:00,75.35,75.73,75.21,75.34,106428.0,56.369,56.6533,56.2643,56.3616,106428.0
2015-08-07 11:50:00,75.34,75.39,74.88,74.88,69633.0,56.3616,56.399,56.0174,56.0174,69633.0
2015-08-07 11:55:00,74.9,74.91,74.58,74.59,68740.0,56.0324,56.0399,55.793,55.8005,68740.0
2015-08-07 12:00:00,74.59,74.83,74.36,74.38,70920.0,55.8005,55.98,55.6284,55.6434,70920.0
2015-08-07 12:05:00,74.37,74.45,74.21,74.31,103979.0,55.6359,55.6958,55.5162,55.591,103979.0
2015-08-07 12:10:00,74.31,74.31,74.04,74.2,92338.0,55.591,55.591,55.389,55.5087,92338.0
2015-08-07 12:15:00,74.22,74.49,74.12,74.47,66477.0,55.5237,55.7257,55.4489,55.7107,66477.0
2015-08-07 12:20:00,74.47,74.49,74.18,74.23,48994.0,55.7107,55.7257,55.4938,55.5312,48994.0
2015-08-07 12:25:00,74.24,74.43,74.16,74.26,37770.0,55.5387,55.6808,55.4788,55.5536,37770.0
2015-08-07 12:30:00,74.26,74.28,74.06,74.12,53952.0,55.5536,55.5686,55.404,55.4489,53952.0
2015-08-07 12:35:00,74.13,74.2,74.05,74.2,38669.0,55.4564,55.5087,55.3965,55.5087,38669.0
2015-08-07 12:40:00,74.21,74.43,74.14,74.34,39030.0,55.5162,55.6808,55.4639,55.6135,39030.0
2015-08-07 12:45:00,74.33,74.38,74.11,74.12,33786.0,55.606,55.6434,55.4414,55.4489,33786.0
2015-08-07 12:50:00,74.1,74.4,74.08,74.35,42439.0,55.4339,55.6584,55.419,55.621,42439.0
2015-08-07 12:55:00,74.35,74.37,74.15,74.33,44990.0,55.621,55.6359,55.4713,55.606,44990.0
2015-08-07 13:00:00,74.32,74.32,74.02,74.07,38657.0,55.5985,55.5985,55.3741,55.4115,38657.0
2015-08-07 13:05:00,74.05,74.06,73.71,73.79,97280.0,55.3965,55.404,55.1422,55.202,97280.0
2015-08-07 13:10:00,73.78,74.06,73.7,73.98,51684.0,55.1945,55.404,55.1347,55.3442,51684.0
2015-08-07 13:15:00,73.98,74.17,73.94,74.07,48229.0,55.3442,55.4863,55.3142,55.4115,48229.0
2015-08-07 13:20:00,74.06,74.06,73.77,73.81,56482.0,55.404,55.404,55.1871,55.217,56482.0
2015-08-07 13:25:00,73.81,74.22,73.76,74.15,74530.0,55.217,55.5237,55.1796,55.4713,74530.0
2015-08-07 13:30:00,74.15,74.69,74.15,74.61,73908.0,55.4713,55.8753,55.4713,55.8155,73908.0
2015-08-07 13:35:00,74.63,74.95,74.62,74.7,99852.0,55.8304,56.0698,55.8229,55.8828,99852.0
2015-08-07 13:40:00,74.7,74.83,74.67,74.72,41182.0,55.8828,55.98,55.8603,55.8977,41182.0
2015-08-07 13:45:00,74.7,74.82,74.54,74.67,51387.0,55.8828,55.9726,55.7631,55.8603,51387.0
2015-08-07 13:50:00,74.64,74.67,74.35,74.4,43170.0,55.8379,55.8603,55.621,55.6584,43170.0
2015-08-07 13:55:00,74.42,74.58,74.32,74.55,50835.0,55.6733,55.793,55.5985,55.7706,50835.0
2015-08-07 14:00:00,74.55,74.65,74.44,74.48,54703.0,55.7706,55.8454,55.6883,55.7182,54703.0
2015-08-07 14:05:00,74.45,74.5,74.38,74.47,59095.0,55.6958,55.7332,55.6434,55.7107,59095.0
2015-08-07 14:10:00,74.48,74.51,74.31,74.47,54493.0,55.7182,55.7406,55.591,55.7107,54493.0
2015-08-07 14:15:00,74.45,74.55,74.34,74.35,39502.0,55.6958,55.7706,55.6135,55.621,39502.0
2015-08-07 14:20:00,74.35,74.4,74.17,74.29,46369.0,55.621,55.6584,55.4863,55.5761,46369.0
2015-08-07 14:25:00,74.26,74.3,74.18,74.22,45573.0,55.5536,55.5835,55.4938,55.5237,45573.0
2015-08-07 14:30:00,74.22,74.37,74.2,74.3,51398.0,55.5237,55.6359,55.5087,55.5835,51398.0
2015-08-07 14:35:00,74.29,74.31,74.14,74.25,43183.0,55.5761,55.591,55.4639,55.5461,43183.0
2015-08-07 14:40:00,74.26,74.32,74.09,74.11,69458.0,55.5536,55.5985,55.4264,55.4414,69458.0
2015-08-07 14:45:00,74.12,74.15,73.97,73.99,47152.0,55.4489,55.4713,55.3367,55.3516,47152.0
2015-08-07 14:50:00,73.98,74.05,73.81,73.85,56604.0,55.3442,55.3965,55.217,55.2469,56604.0
2015-08-07 14:55:00,73.84,73.85,73.61,73.61,50795.0,55.2394,55.2469,55.0674,55.0674,50795.0
2015-08-07 15:00:00,73.62,73.62,73.31,73.31,71849.0,55.0748,55.0748,54.8429,54.8429,71849.0
2015-08-07 15:05:00,73.33,73.35,73.11,73.17,109315.0,54.8579,54.8729,54.6933,54.7382,109315.0
2015-08-07 15:10:00,73.15,73.37,73.03,73.35,154924.0,54.7232,54.8878,54.6335,54.8729,154924.0
2015-08-07 15:15:00,73.35,73.4,73.13,73.13,82620.0,54.8729,54.9103,54.7083,54.7083,82620.0
2015-08-07 15:20:00,73.13,73.21,73.07,73.2,85363.0,54.7083,54.7681,54.6634,54.7606,85363.0
2015-08-07 15:25:00,73.21,73.43,73.21,73.25,134049.0,54.7681,54.9327,54.7681,54.798,134049.0
2015-08-07 15:30:00,73.25,73.3,73.15,73.21,111867.0,54.798,54.8355,54.7232,54.7681,111867.0
2015-08-07 15:35:00,73.21,73.36,73.06,73.36,141954.0,54.7681,54.8803,54.6559,54.8803,141954.0
2015-08-07 15:40:00,73.36,73.72,73.36,73.66,179283.0,54.8803,55.1497,54.8803,55.1048,179283.0
2015-08-07 15:45:00,73.67,73.81,73.63,73.79,187906.0,55.1122,55.217,55.0823,55.202,187906.0
2015-08-07 15:50:00,73.79,73.85,73.67,73.82,203835.0,55.202,55.2469,55.1122,55.2245,203835.0
2015-08-07 15:55:00,73.83,73.86,73.66,73.76,262414.0,55.2319,55.2544,55.1048,55.1796,262414.0
2015-08-10 09:30:00,73.67,74.87,73.62,74.48,165445.0,55.1122,56.01,55.0748,55.7182,165445.0
2015-08-10 09:35:00,74.43,74.55,73.62,73.94,70594.0,55.6808,55.7706,55.0748,55.3142,70594.0
2015-08-10 09:40:00,73.97,74.2,73.76,74.04,61111.0,55.3367,55.5087,55.1796,55.389,61111.0
2015-08-10 09:45:00,74.06,74.47,73.85,74.43,78505.0,55.404,55.7107,55.2469,55.6808,78505.0
2015-08-10 09:50:00,74.43,74.77,74.4,74.74,78837.0,55.6808,55.9352,55.6584,55.9127,78837.0
2015-08-10 09:55:00,74.76,75.07,74.76,74.86,90346.0,55.9277,56.1596,55.9277,56.0025,90346.0
2015-08-10 10:00:00,74.86,75.0,74.41,74.41,62578.0,56.0025,56.1072,55.6658,55.6658,62578.0
2015-08-10 10:05:00,74.45,75.16,74.28,75.11,119657.0,55.6958,56.2269,55.5686,56.1895,119657.0
2015-08-10 10:10:00,75.11,75.36,74.92,75.36,90124.0,56.1895,56.3765,56.0474,56.3765,90124.0
2015-08-10 10:15:00,75.38,75.66,75.37,75.39,131023.0,56.3915,56.601,56.384,56.399,131023.0
2015-08-10 10:20:00,75.38,75.65,75.16,75.21,94965.0,56.3915,56.5935,56.2269,56.2643,94965.0
2015-08-10 10:25:00,75.2,75.87,75.19,75.77,117400.0,56.2568,56.7581,56.2494,56.6832,117400.0
2015-08-10 10:30:00,75.75,75.76,75.4,75.62,53305.0,56.6683,56.6758,56.4065,56.571,53305.0
2015-08-10 10:35:00,75.6,75.88,75.57,75.75,64691.0,56.5561,56.7655,56.5336,56.6683,64691.0
2015-08-10 10:40:00,75.75,76.13,75.72,75.86,56723.0,56.6683,56.9526,56.6458,56.7506,56723.0
2015-08-10 10:45:00,75.89,76.18,75.89,76.18,106232.0,56.773,56.99,56.773,56.99,106232.0
2015-08-10 10:50:00,76.19,76.21,75.95,75.99,149175.0,56.9974,57.0124,56.8179,56.8478,149175.0
2015-08-10 10:55:00,76.01,76.27,75.97,76.24,71219.0,56.8628,57.0573,56.8329,57.0349,71219.0
2015-08-10 11:00:00,76.27,76.29,76.08,76.2,37772.0,57.0573,57.0723,56.9152,57.0049,37772.0
2015-08-10 11:05:00,76.22,76.48,76.13,76.14,48490.0,57.0199,57.2144,56.9526,56.96,48490.0
2015-08-10 11:10:00,76.14,76.19,75.96,76.02,88622.0,56.96,56.9974,56.8254,56.8703,88622.0
2015-08-10 11:15:00,76.02,76.08,75.95,76.04,135593.0,56.8703,56.9152,56.8179,56.8852,135593.0
2015-08-10 11:20:00,76.04,76.15,75.91,76.13,119600.0,56.8852,56.9675,56.788,56.9526,119600.0
2015-08-10 11:25:00,76.15,76.21,75.76,75.83,98973.0,56.9675,57.0124,56.6758,56.7281,98973.0
2015-08-10 11:30:00,75.85,76.11,75.79,75.8,42447.0,56.7431,56.9376,56.6982,56.7057,42447.0
2015-08-10 11:35:00,75.8,76.14,75.8,76.11,50258.0,56.7057,56.96,56.7057,56.9376,50258.0
2015-08-10 11:40:00,76.12,76.13,76.02,76.08,39708.0,56.9451,56.9526,56.8703,56.9152,39708.0
2015-08-10 11:45:00,76.09,76.13,75.78,75.87,50781.0,56.9226,56.9526,56.6907,56.7581,50781.0
2015-08-10 11:50:00,75.88,75.96,75.83,75.88,54344.0,56.7655,56.8254,56.7281,56.7655,54344.0
2015-08-10 11:55:00,75.89,75.97,75.77,75.82,51367.0,56.773,56.8329,56.6832,56.7207,51367.0
2015-08-10 12:00:00,75.82,75.84,75.44,75.45,76291.0,56.7207,56.7356,56.4364,56.4439,76291.0
2015-08-10 12:05:00,75.44,75.54,75.21,75.28,97394.0,56.4364,56.5112,56.2643,56.3167,97394.0
2015-08-10 12:10:00,75.28,75.58,75.24,75.54,58988.0,56.3167,56.5411,56.2868,56.5112,58988.0
2015-08-10 12:15:00,75.55,75.65,75.44,75.48,42972.0,56.5187,56.5935,56.4364,56.4663,42972.0
2015-08-10 12:20:00,75.49,75.61,75.42,75.48,51936.0,56.4738,56.5636,56.4214,56.4663,51936.0
2015-08-10 12:25:00,75.5,75.58,75.44,75.45,38730.0,56.4813,56.5411,56.4364,56.4439,38730.0
2015-08-10 12:30:00,75.46,75.71,75.46,75.7,37450.0,56.4513,56.6384,56.4513,56.6309,37450.0
2015-08-10 12:35:00,75.7,76.02,75.7,76.02,53815.0,56.6309,56.8703,56.6309,56.8703,53815.0
2015-08-10 12:40:00,76.01,76.1,75.81,75.83,38406.0,56.8628,56.9301,56.7132,56.7281,38406.0
2015-08-10 12:45:00,75.83,75.96,75.72,75.78,34964.0,56.7281,56.8254,56.6458,56.6907,34964.0
2015-08-10 12:50:00,75.78,75.83,75.63,75.74,31594.0,56.6907,56.7281,56.5785,56.6608,31594.0
2015-08-10 12:55:00,75.74,76.03,75.74,75.99,58175.0,56.6608,56.8778,56.6608,56.8478,58175.0
2015-08-10 13:00:00,76.0,76.0,75.68,75.75,35026.0,56.8553,56.8553,56.6159,56.6683,35026.0
2015-08-10 13:05:00,75.73,75.86,75.71,75.79,28626.0,56.6533,56.7506,56.6384,56.6982,28626.0
2015-08-10 13:10:00,75.8,75.85,75.61,75.61,46205.0,56.7057,56.7431,56.5636,56.5636,46205.0
2015-08-10 13:15:00,75.62,75.69,75.54,75.55,26293.0,56.571,56.6234,56.5112,56.5187,26293.0
2015-08-10 13:20:00,75.55,75.68,75.51,75.68,28268.0,56.5187,56.6159,56.4887,56.6159,28268.0
2015-08-10 13:25:00,75.69,75.73,75.62,75.67,19046.0,56.6234,56.6533,56.571,56.6084,19046.0
2015-08-10 13:30:00,75.68,75.85,75.68,75.83,53960.0,56.6159,56.7431,56.6159,56.7281,53960.0
2015-08-10 13:35:00,75.82,75.93,75.75,75.76,34710.0,56.7207,56.8029,56.6683,56.6758,34710.0
2015-08-10 13:40:00,75.77,75.84,75.65,75.65,18891.0,56.6832,56.7356,56.5935,56.5935,18891.0
2015-08-10 13:45:00,75.65,75.78,75.62,75.7,30543.0,56.5935,56.6907,56.571,56.6309,30543.0
2015-08-10 13:50:00,75.68,75.7,75.45,75.46,51084.0,56.6159,56.6309,56.4439,56.4513,51084.0
2015-08-10 13:55:00,75.47,75.68,75.47,75.6,26267.0,56.4588,56.6159,56.4588,56.5561,26267.0
2015-08-10 14:00:00,75.61,75.75,75.57,75.65,35311.0,56.5636,56.6683,56.5336,56.5935,35311.0
2015-08-10 14:05:00,75.67,75.74,75.63,75.66,46633.0,56.6084,56.6608,56.5785,56.601,46633.0
2015-08-10 14:10:00,75.67,75.82,75.67,75.76,60926.0,56.6084,56.7207,56.6084,56.6758,60926.0
2015-08-10 14:15:00,75.77,75.89,75.73,75.89,42103.0,56.6832,56.773,56.6533,56.773,42103.0
2015-08-10 14:20:00,75.87,75.91,75.73,75.78,112882.0,56.7581,56.788,56.6533,56.6907,112882.0
2015-08-10 14:25:00,75.77,75.86,75.74,75.83,88011.0,56.6832,56.7506,56.6608,56.7281,88011.0
2015-08-10 14:30:00,75.83,75.91,75.74,75.78,132588.0,56.7281,56.788,56.6608,56.6907,132588.0
2015-08-10 14:35:00,75.78,75.9,75.78,75.84,71337.0,56.6907,56.7805,56.6907,56.7356,71337.0
2015-08-10 14:40:00,75.84,75.96,75.83,75.91,84415.0,56.7356,56.8254,56.7281,56.788,84415.0
2015-08-10 14:45:00,75.89,75.93,75.8,75.86,26360.0,56.773,56.8029,56.7057,56.7506,26360.0
2015-08-10 14:50:00,75.86,75.93,75.86,75.88,61175.0,56.7506,56.8029,56.7506,56.7655,61175.0
2015-08-10 14:55:00,75.88,75.88,75.72,75.77,56724.0,56.7655,56.7655,56.6458,56.6832,56724.0
2015-08-10 15:00:00,75.76,75.84,75.72,75.82,40963.0,56.6758,56.7356,56.6458,56.7207,40963.0
2015-08-10 15:05:00,75.83,75.91,75.78,75.88,88747.0,56.7281,56.788,56.6907,56.7655,88747.0
2015-08-10 15:10:00,75.88,75.91,75.7,75.81,100707.0,56.7655,56.788,56.6309,56.7132,100707.0
2015-08-10 15:15:00,75.81,75.93,75.79,75.87,88665.0,56.7132,56.8029,56.6982,56.7581,88665.0
2015-08-10 15:20:00,75.87,75.91,75.81,75.87,58433.0,56.7581,56.788,56.7132,56.7581,58433.0
2015-08-10 15:25:00,75.88,75.92,75.83,75.92,123221.0,56.7655,56.7955,56.7281,56.7955,123221.0
2015-08-10 15:30:00,75.92,76.15,75.9,76.15,249000.0,56.7955,56.9675,56.7805,56.9675,249000.0
2015-08-10 15:35:00,76.15,76.27,76.13,76.19,224393.0,56.9675,57.0573,56.9526,56.9974,224393.0
2015-08-10 15:40:00,76.19,76.22,76.14,76.18,135146.0,56.9974,57.0199,56.96,56.99,135146.0
2015-08-10 15:45:00,76.18,76.18,75.98,75.98,158064.0,56.99,56.99,56.8403,56.8403,158064.0
2015-08-10 15:50:00,75.99,76.04,75.97,76.01,130208.0,56.8478,56.8852,56.8329,56.8628,130208.0
2015-08-10 15:55:00,76.02,76.35,76.02,76.27,292591.0,56.8703,57.1171,56.8703,57.0573,292591.0
2015-08-11 09:30:00,75.13,75.13,74.18,74.56,98425.0,56.2045,56.2045,55.4938,55.7781,98425.0
2015-08-11 09:35:00,74.65,74.91,74.21,74.91,60430.0,55.8454,56.0399,55.5162,56.0399,60430.0
2015-08-11 09:40:00,75.0,75.23,74.55,74.87,58457.0,56.1072,56.2793,55.7706,56.01,58457.0
2015-08-11 09:45:00,74.85,75.09,74.67,74.94,95386.0,55.995,56.1745,55.8603,56.0623,95386.0
2015-08-11 09:50:00,74.97,74.99,74.74,74.89,36316.0,56.0848,56.0997,55.9127,56.0249,36316.0
2015-08-11 09:55:00,74.87,75.12,74.72,74.81,34332.0,56.01,56.197,55.8977,55.9651,34332.0
2015-08-11 10:00:00,74.82,75.09,74.75,74.91,45867.0,55.9726,56.1745,55.9202,56.0399,45867.0
2015-08-11 10:05:00,74.94,75.41,74.89,75.2,66995.0,56.0623,56.4139,56.0249,56.2568,66995.0
2015-08-11 10:10:00,75.22,75.43,74.93,74.94,70228.0,56.2718,56.4289,56.0548,56.0623,70228.0
2015-08-11 10:15:00,74.92,75.04,74.81,74.9,42760.0,56.0474,56.1371,55.9651,56.0324,42760.0
2015-08-11 10:20:00,74.89,75.23,74.89,75.21,91997.0,56.0249,56.2793,56.0249,56.2643,91997.0
2015-08-11 10:25:00,75.21,75.32,75.04,75.11,134794.0,56.2643,56.3466,56.1371,56.1895,134794.0
2015-08-11 10:30:00,75.13,75.37,75.12,75.3,33933.0,56.2045,56.384,56.197,56.3316,33933.0
2015-08-11 10:35:00,75.29,75.76,75.25,75.75,71701.0,56.3242,56.6758,56.2942,56.6683,71701.0
2015-08-11 10:40:00,75.73,75.85,75.36,75.39,56400.0,56.6533,56.7431,56.3765,56.399,56400.0
2015-08-11 10:45:00,75.41,75.41,75.05,75.16,84089.0,56.4139,56.4139,56.1446,56.2269,84089.0
2015-08-11 10:50:00,75.14,75.28,74.92,75.28,67503.0,56.2119,56.3167,56.0474,56.3167,67503.0
2015-08-11 10:55:00,75.26,75.38,75.13,75.18,92882.0,56.3017,56.3915,56.2045,56.2419,92882.0
2015-08-11 11:00:00,75.17,75.17,75.05,75.06,64664.0,56.2344,56.2344,56.1446,56.1521,64664.0
2015-08-11 11:05:00,75.06,75.08,74.81,74.99,128769.0,56.1521,56.1671,55.9651,56.0997,128769.0
2015-08-11 11:10:00,74.99,75.37,74.98,75.37,30397.0,56.0997,56.384,56.0923,56.384,30397.0
2015-08-11 11:15:00,75.36,75.41,74.91,74.91,70193.0,56.3765,56.4139,56.0399,56.0399,70193.0
2015-08-11 11:20:00,74.89,74.91,74.74,74.87,72885.0,56.0249,56.0399,55.9127,56.01,72885.0
2015-08-11 11:25:00,74.87,74.97,74.8,74.96,63132.0,56.01,56.0848,55.9576,56.0773,63132.0
2015-08-11 11:30:00,75.0,75.37,74.99,75.36,23645.0,56.1072,56.384,56.0997,56.3765,23645.0
2015-08-11 11:35:00,75.4,75.84,75.39,75.75,40012.0,56.4065,56.7356,56.399,56.6683,40012.0
2015-08-11 11:40:00,75.77,76.03,75.7,76.03,26238.0,56.6832,56.8778,56.6309,56.8778,26238.0
2015-08-11 11:45:00,76.03,76.03,75.5,75.63,77482.0,56.8778,56.8778,56.4813,56.5785,77482.0
2015-08-11 11:50:00,75.65,75.69,75.4,75.44,27909.0,56.5935,56.6234,56.4065,56.4364,27909.0
2015-08-11 11:55:00,75.41,75.48,75.35,75.4,23693.0,56.4139,56.4663,56.369,56.4065,23693.0
2015-08-11 12:00:00,75.41,75.47,75.35,75.42,38201.0,56.4139,56.4588,56.369,56.4214,38201.0
2015-08-11 12:05:00,75.41,75.6,75.41,75.58,56870.0,56.4139,56.5561,56.4139,56.5411,56870.0
2015-08-11 12:10:00,75.58,75.7,75.45,75.45,51669.0,56.5411,56.6309,56.4439,56.4439,51669.0
2015-08-11 12:15:00,75.43,75.58,75.34,75.53,25413.0,56.4289,56.5411,56.3616,56.5037,25413.0
2015-08-11 12:20:00,75.53,75.72,75.44,75.57,60023.0,56.5037,56.6458,56.4364,56.5336,60023.0
2015-08-11 12:25:00,75.57,75.62,75.45,75.59,47072.0,56.5336,56.571,56.4439,56.5486,47072.0
2015-08-11 12:30:00,75.56,75.68,75.51,75.68,27071.0,56.5261,56.6159,56.4887,56.6159,27071.0
2015-08-11 12:35:00,75.69,75.7,75.34,75.34,46941.0,56.6234,56.6309,56.3616,56.3616,46941.0
2015-08-11 12:40:00,75.33,75.35,74.97,75.14,46480.0,56.3541,56.369,56.0848,56.2119,46480.0
2015-08-11 12:45:00,75.12,75.44,75.1,75.43,45625.0,56.197,56.4364,56.182,56.4289,45625.0
2015-08-11 12:50:00,75.43,75.66,75.31,75.59,160822.0,56.4289,56.601,56.3391,56.5486,160822.0
2015-08-11 12:55:00,75.62,75.62,75.33,75.46,62645.0,56.571,56.571,56.3541,56.4513,62645.0
2015-08-11 13:00:00,75.46,75.6,75.28,75.3,43712.0,56.4513,56.5561,56.3167,56.3316,43712.0
2015-08-11 13:05:00,75.28,75.4,75.17,75.24,33319.0,56.3167,56.4065,56.2344,56.2868,33319.0
2015-08-11 13:10:00,75.25,75.45,75.2,75.45,48049.0,56.2942,56.4439,56.2568,56.4439,48049.0
2015-08-11 13:15:00,75.45,75.67,75.42,75.6,35265.0,56.4439,56.6084,56.4214,56.5561,35265.0
2015-08-11 13:20:00,75.6,75.72,75.55,75.67,38724.0,56.5561,56.6458,56.5187,56.6084,38724.0
2015-08-11 13:25:00,75.67,75.77,75.6,75.7,23521.0,56.6084,56.6832,56.5561,56.6309,23521.0
2015-08-11 13:30:00,75.69,75.92,75.63,75.84,55888.0,56.6234,56.7955,56.5785,56.7356,55888.0
2015-08-11 13:35:00,75.86,76.14,75.86,76.13,47507.0,56.7506,56.96,56.7506,56.9526,47507.0
2015-08-11 13:40:00,76.14,76.14,75.8,75.83,28607.0,56.96,56.96,56.7057,56.7281,28607.0
2015-08-11 13:45:00,75.84,75.9,75.7,75.78,26596.0,56.7356,56.7805,56.6309,56.6907,26596.0
2015-08-11 13:50:00,75.77,75.86,75.74,75.81,21111.0,56.6832,56.7506,56.6608,56.7132,21111.0
2015-08-11 13:55:00,75.8,75.8,75.44,75.5,42010.0,56.7057,56.7057,56.4364,56.4813,42010.0
2015-08-11 14:00:00,75.47,75.77,75.47,75.62,21472.0,56.4588,56.6832,56.4588,56.571,21472.0
2015-08-11 14:05:00,75.63,75.7,75.53,75.7,33615.0,56.5785,56.6309,56.5037,56.6309,33615.0
2015-08-11 14:10:00,75.7,75.87,75.7,75.79,25520.0,56.6309,56.7581,56.6309,56.6982,25520.0
2015-08-11 14:15:00,75.8,75.8,75.6,75.66,29485.0,56.7057,56.7057,56.5561,56.601,29485.0
2015-08-11 14:20:00,75.68,76.0,75.64,76.0,50376.0,56.6159,56.8553,56.586,56.8553,50376.0
2015-08-11 14:25:00,75.99,76.34,75.99,76.2,90170.0,56.8478,57.1097,56.8478,57.0049,90170.0
2015-08-11 14:30:00,76.21,76.27,76.14,76.16,43129.0,57.0124,57.0573,56.96,56.975,43129.0
2015-08-11 14:35:00,76.18,76.3,76.09,76.3,42134.0,56.99,57.0797,56.9226,57.0797,42134.0
2015-08-11 14:40:00,76.28,76.39,76.27,76.28,62612.0,57.0648,57.1471,57.0573,57.0648,62612.0
2015-08-11 14:45:00,76.28,76.44,76.28,76.41,60539.0,57.0648,57.1845,57.0648,57.162,60539.0
2015-08-11 14:50:00,76.43,76.5,76.26,76.5,38178.0,57.177,57.2294,57.0498,57.2294,38178.0
2015-08-11 14:55:00,76.5,76.68,76.48,76.59,63663.0,57.2294,57.364,57.2144,57.2967,63663.0
2015-08-11 15:00:00,76.6,76.71,76.55,76.7,89114.0,57.3042,57.3865,57.2668,57.379,89114.0
2015-08-11 15:05:00,76.72,76.77,76.58,76.64,93704.0,57.3939,57.4313,57.2892,57.3341,93704.0
2015-08-11 15:10:00,76.64,76.83,76.58,76.81,63560.0,57.3341,57.4762,57.2892,57.4613,63560.0
2015-08-11 15:15:00,76.82,76.85,76.58,76.66,75960.0,57.4687,57.4912,57.2892,57.3491,75960.0
2015-08-11 15:20:00,76.66,76.7,76.56,76.66,48772.0,57.3491,57.379,57.2742,57.3491,48772.0
2015-08-11 15:25:00,76.67,76.8,76.65,76.75,68668.0,57.3565,57.4538,57.3416,57.4164,68668.0
2015-08-11 15:30:00,76.75,76.76,76.54,76.7,83639.0,57.4164,57.4239,57.2593,57.379,83639.0
2015-08-11 15:35:00,76.7,77.0,76.7,76.99,103387.0,57.379,57.6034,57.379,57.5959,103387.0
2015-08-11 15:40:00,76.98,77.21,76.92,77.2,143116.0,57.5884,57.7605,57.5436,57.753,143116.0
2015-08-11 15:45:00,77.19,77.24,77.14,77.16,167535.0,57.7455,57.783,57.7081,57.7231,167535.0
2015-08-11 15:50:00,77.17,77.32,77.15,77.32,170910.0,57.7306,57.8428,57.7156,57.8428,170910.0
2015-08-11 15:55:00,77.33,77.43,77.27,77.33,418825.0,57.8503,57.9251,57.8054,57.8503,418825.0
2015-08-12 09:30:00,77.32,78.42,77.2,78.37,240328.0,57.8428,58.6657,57.753,58.6283,240328.0
2015-08-12 09:35:00,78.41,79.22,78.0,78.2,178235.0,58.6582,59.2642,58.3515,58.5011,178235.0
2015-08-12 09:40:00,78.2,78.42,78.17,78.19,113947.0,58.5011,58.6657,58.4787,58.4936,113947.0
2015-08-12 09:45:00,78.23,78.28,77.88,77.98,90043.0,58.5236,58.561,58.2617,58.3365,90043.0
2015-08-12 09:50:00,77.98,78.12,77.72,77.91,118785.0,58.3365,58.4413,58.142,58.2842,118785.0
2015-08-12 09:55:00,77.91,77.93,77.45,77.81,144399.0,58.2842,58.2991,57.9401,58.2094,144399.0
2015-08-12 10:00:00,77.75,77.76,77.43,77.65,151509.0,58.1645,58.172,57.9251,58.0897,151509.0
2015-08-12 10:05:00,77.64,77.76,77.45,77.55,126034.0,58.0822,58.172,57.9401,58.0149,126034.0
2015-08-12 10:10:00,77.55,77.57,77.22,77.27,91987.0,58.0149,58.0298,57.768,57.8054,91987.0
2015-08-12 10:15:00,77.25,77.5,77.2,77.38,69411.0,57.7904,57.9775,57.753,57.8877,69411.0
2015-08-12 10:20:00,77.4,77.4,76.82,76.85,71094.0,57.9026,57.9026,57.4687,57.4912,71094.0
2015-08-12 10:25:00,76.88,77.56,76.87,77.55,65528.0,57.5136,58.0223,57.5062,58.0149,65528.0
2015-08-12 10:30:00,77.56,77.6,77.13,77.18,111511.0,58.0223,58.0523,57.7007,57.7381,111511.0
2015-08-12 10:35:00,77.15,77.27,76.7,76.74,144573.0,57.7156,57.8054,57.379,57.4089,144573.0
2015-08-12 10:40:00,76.74,76.74,76.5,76.59,76605.0,57.4089,57.4089,57.2294,57.2967,76605.0
2015-08-12 10:45:00,76.6,76.79,76.58,76.66,52821.0,57.3042,57.4463,57.2892,57.3491,52821.0
2015-08-12 10:50:00,76.63,77.11,76.62,77.06,35837.0,57.3266,57.6857,57.3191,57.6483,35837.0
2015-08-12 10:55:00,77.08,77.3,77.01,77.22,126035.0,57.6633,57.8278,57.6109,57.768,126035.0
2015-08-12 11:00:00,77.23,77.63,77.14,77.52,88211.0,57.7755,58.0747,57.7081,57.9924,88211.0
2015-08-12 11:05:00,77.52,77.52,77.2,77.26,51993.0,57.9924,57.9924,57.753,57.7979,51993.0
2015-08-12 11:10:00,77.25,77.29,76.99,77.03,111466.0,57.7904,57.8204,57.5959,57.6259,111466.0
2015-08-12 11:15:00,77.06,77.35,76.9,77.26,113437.0,57.6483,57.8652,57.5286,57.7979,113437.0
2015-08-12 11:20:00,77.26,77.46,77.21,77.33,56064.0,57.7979,57.9475,57.7605,57.8503,56064.0
2015-08-12 11:25:00,77.33,77.5,77.17,77.35,72777.0,57.8503,57.9775,57.7306,57.8652,72777.0
2015-08-12 11:30:00,77.34,77.76,77.3,77.61,82640.0,57.8578,58.172,57.8278,58.0597,82640.0
2015-08-12 11:35:00,77.61,77.7,77.48,77.5,44565.0,58.0597,58.1271,57.9625,57.9775,44565.0
2015-08-12 11:40:00,77.53,77.59,77.43,77.52,62942.0,57.9999,58.0448,57.9251,57.9924,62942.0
2015-08-12 11:45:00,77.53,78.0,77.42,77.94,63482.0,57.9999,58.3515,57.9176,58.3066,63482.0
2015-08-12 11:50:00,77.98,78.16,77.96,78.12,54764.0,58.3365,58.4712,58.3216,58.4413,54764.0
2015-08-12 11:55:00,78.14,78.24,78.03,78.18,79915.0,58.4562,58.531,58.3739,58.4862,79915.0
2015-08-12 12:00:00,78.17,78.28,78.0,78.07,83481.0,58.4787,58.561,58.3515,58.4039,83481.0
2015-08-12 12:05:00,78.07,78.5,78.03,78.46,129013.0,58.4039,58.7256,58.3739,58.6956,129013.0
2015-08-12 12:10:00,78.47,78.5,78.18,78.45,83509.0,58.7031,58.7256,58.4862,58.6881,83509.0
2015-08-12 12:15:00,78.46,78.5,78.36,78.4,124476.0,58.6956,58.7256,58.6208,58.6507,124476.0
2015-08-12 12:20:00,78.39,78.6,78.21,78.6,83709.0,58.6433,58.8004,58.5086,58.8004,83709.0
2015-08-12 12:25:00,78.6,78.79,78.53,78.74,80262.0,58.8004,58.9425,58.748,58.9051,80262.0
2015-08-12 12:30:00,78.73,78.8,78.61,78.79,70026.0,58.8976,58.95,58.8078,58.9425,70026.0
2015-08-12 12:35:00,78.8,78.9,78.62,78.72,97456.0,58.95,59.0248,58.8153,58.8901,97456.0
2015-08-12 12:40:00,78.72,78.83,78.7,78.81,81901.0,58.8901,58.9724,58.8752,58.9575,81901.0
2015-08-12 12:45:00,78.83,79.14,78.82,78.99,107143.0,58.9724,59.2043,58.9649,59.0921,107143.0
2015-08-12 12:50:00,79.01,79.15,78.96,79.15,62614.0,59.1071,59.2118,59.0697,59.2118,62614.0
2015-08-12 12:55:00,79.16,79.31,79.03,79.11,118522.0,59.2193,59.3315,59.122,59.1819,118522.0
2015-08-12 13:00:00,79.11,79.21,79.03,79.15,99666.0,59.1819,59.2567,59.122,59.2118,99666.0
2015-08-12 13:05:00,79.18,79.26,79.14,79.21,58514.0,59.2343,59.2941,59.2043,59.2567,58514.0
2015-08-12 13:10:00,79.22,79.23,79.07,79.17,43606.0,59.2642,59.2717,59.152,59.2268,43606.0
2015-08-12 13:15:00,79.18,79.25,79.14,79.2,62972.0,59.2343,59.2866,59.2043,59.2492,62972.0
2015-08-12 13:20:00,79.2,79.56,79.19,79.55,156861.0,59.2492,59.5185,59.2417,59.5111,156861.0
2015-08-12 13:25:00,79.56,79.88,79.55,79.87,136798.0,59.5185,59.7579,59.5111,59.7504,136798.0
2015-08-12 13:30:00,79.88,79.93,79.67,79.72,106358.0,59.7579,59.7953,59.6008,59.6382,106358.0
2015-08-12 13:35:00,79.74,79.86,79.64,79.84,90767.0,59.6532,59.743,59.5784,59.728,90767.0
2015-08-12 13:40:00,79.81,79.97,79.73,79.84,128596.0,59.7056,59.8253,59.6457,59.728,128596.0
2015-08-12 13:45:00,79.84,79.87,79.66,79.73,73950.0,59.728,59.7504,59.5933,59.6457,73950.0
2015-08-12 13:50:00,79.74,80.05,79.64,80.05,83565.0,59.6532,59.8851,59.5784,59.8851,83565.0
2015-08-12 13:55:00,80.08,80.26,80.04,80.21,84539.0,59.9075,60.0422,59.8776,60.0048,84539.0
2015-08-12 14:00:00,80.17,80.24,79.73,79.76,131442.0,59.9749,60.0272,59.6457,59.6682,131442.0
2015-08-12 14:05:00,79.74,79.8,79.61,79.68,52036.0,59.6532,59.6981,59.5559,59.6083,52036.0
2015-08-12 14:10:00,79.66,79.96,79.62,79.96,43461.0,59.5933,59.8178,59.5634,59.8178,43461.0
2015-08-12 14:15:00,79.93,80.09,79.9,80.02,55783.0,59.7953,59.915,59.7729,59.8627,55783.0
2015-08-12 14:20:00,80.03,80.07,79.72,79.72,58585.0,59.8701,59.9001,59.6382,59.6382,58585.0
2015-08-12 14:25:00,79.72,79.82,79.48,79.52,45251.0,59.6382,59.713,59.4587,59.4886,45251.0
2015-08-12 14:30:00,79.53,79.62,79.48,79.52,39582.0,59.4961,59.5634,59.4587,59.4886,39582.0
2015-08-12 14:35:00,79.52,79.66,79.5,79.65,58542.0,59.4886,59.5933,59.4736,59.5859,58542.0
2015-08-12 14:40:00,79.63,79.83,79.57,79.75,66515.0,59.5709,59.7205,59.526,59.6607,66515.0
2015-08-12 14:45:00,79.76,79.77,79.54,79.58,93943.0,59.6682,59.6756,59.5036,59.5335,93943.0
2015-08-12 14:50:00,79.56,79.64,79.51,79.51,152068.0,59.5185,59.5784,59.4811,59.4811,152068.0
2015-08-12 14:55:00,79.52,79.9,79.38,79.9,88551.0,59.4886,59.7729,59.3839,59.7729,88551.0
2015-08-12 15:00:00,79.87,80.0,79.75,79.85,45614.0,59.7504,59.8477,59.6607,59.7355,45614.0
2015-08-12 15:05:00,79.86,80.1,79.75,80.03,63707.0,59.743,59.9225,59.6607,59.8701,63707.0
2015-08-12 15:10:00,80.03,80.09,79.94,80.0,51952.0,59.8701,59.915,59.8028,59.8477,51952.0
2015-08-12 15:15:00,80.01,80.02,79.74,79.99,79992.0,59.8552,59.8627,59.6532,59.8402,79992.0
2015-08-12 15:20:00,80.02,80.06,79.93,80.02,44321.0,59.8627,59.8926,59.7953,59.8627,44321.0
2015-08-12 15:25:00,80.0,80.12,79.95,80.07,67311.0,59.8477,59.9375,59.8103,59.9001,67311.0
2015-08-12 15:30:00,80.07,80.23,80.07,80.2,141996.0,59.9001,60.0198,59.9001,59.9973,141996.0
2015-08-12 15:35:00,80.2,80.21,80.05,80.05,147000.0,59.9973,60.0048,59.8851,59.8851,147000.0
2015-08-12 15:40:00,80.05,80.14,79.92,80.1,136230.0,59.8851,59.9524,59.7878,59.9225,136230.0
2015-08-12 15:45:00,80.09,80.09,79.89,79.91,120903.0,59.915,59.915,59.7654,59.7804,120903.0
2015-08-12 15:50:00,79.91,80.0,79.86,79.98,125846.0,59.7804,59.8477,59.743,59.8327,125846.0
2015-08-12 15:55:00,79.98,79.99,79.84,79.94,203458.0,59.8327,59.8402,59.728,59.8028,203458.0
2015-08-13 09:30:00,79.3,79.3,78.73,79.05,174505.0,59.324,59.324,58.8976,59.137,174505.0
2015-08-13 09:35:00,78.93,79.16,78.34,78.95,109072.0,59.0472,59.2193,58.6059,59.0622,109072.0
2015-08-13 09:40:00,78.98,79.19,78.61,78.61,83110.0,59.0846,59.2417,58.8078,58.8078,83110.0
2015-08-13 09:45:00,78.61,79.4,78.56,79.09,178659.0,58.8078,59.3988,58.7704,59.1669,178659.0
2015-08-13 09:50:00,79.12,80.0,79.03,79.96,172891.0,59.1894,59.8477,59.122,59.8178,172891.0
2015-08-13 09:55:00,79.93,80.04,79.75,79.95,124377.0,59.7953,59.8776,59.6607,59.8103,124377.0
2015-08-13 10:00:00,79.93,79.93,79.2,79.2,64578.0,59.7953,59.7953,59.2492,59.2492,64578.0
2015-08-13 10:05:00,79.2,79.55,79.04,79.55,77232.0,59.2492,59.5111,59.1295,59.5111,77232.0
2015-08-13 10:10:00,79.55,79.62,79.25,79.31,97870.0,59.5111,59.5634,59.2866,59.3315,97870.0
2015-08-13 10:15:00,79.29,79.39,79.25,79.32,95069.0,59.3165,59.3914,59.2866,59.339,95069.0
2015-08-13 10:20:00,79.33,79.5,79.06,79.5,59054.0,59.3465,59.4736,59.1445,59.4736,59054.0
2015-08-13 10:25:00,79.49,79.62,79.17,79.34,63929.0,59.4662,59.5634,59.2268,59.354,63929.0
2015-08-13 10:30:00,79.34,79.36,78.89,79.32,111085.0,59.354,59.3689,59.0173,59.339,111085.0
2015-08-13 10:35:00,79.33,79.78,79.32,79.55,89344.0,59.3465,59.6831,59.339,59.5111,89344.0
2015-08-13 10:40:00,79.58,79.78,79.25,79.26,45943.0,59.5335,59.6831,59.2866,59.2941,45943.0
2015-08-13 10:45:00,79.27,79.31,79.02,79.11,34601.0,59.3016,59.3315,59.1146,59.1819,34601.0
2015-08-13 10:50:00,79.14,79.64,79.13,79.5,59036.0,59.2043,59.5784,59.1969,59.4736,59036.0
2015-08-13 10:55:00,79.48,79.49,79.25,79.26,47186.0,59.4587,59.4662,59.2866,59.2941,47186.0
2015-08-13 11:00:00,79.27,79.5,79.24,79.44,33891.0,59.3016,59.4736,59.2791,59.4288,33891.0
2015-08-13 11:05:00,79.43,79.44,79.16,79.16,23176.0,59.4213,59.4288,59.2193,59.2193,23176.0
2015-08-13 11:10:00,79.2,79.24,79.06,79.14,35966.0,59.2492,59.2791,59.1445,59.2043,35966.0
2015-08-13 11:15:00,79.14,79.42,79.12,79.42,37467.0,59.2043,59.4138,59.1894,59.4138,37467.0
2015-08-13 11:20:00,79.4,79.63,79.29,79.56,34646.0,59.3988,59.5709,59.3165,59.5185,34646.0
2015-08-13 11:25:00,79.55,79.76,79.38,79.73,35678.0,59.5111,59.6682,59.3839,59.6457,35678.0
2015-08-13 11:30:00,79.71,79.75,79.56,79.67,48414.0,59.6307,59.6607,59.5185,59.6008,48414.0
2015-08-13 11:35:00,79.65,79.67,79.42,79.47,42093.0,59.5859,59.6008,59.4138,59.4512,42093.0
2015-08-13 11:40:00,79.48,79.54,79.31,79.37,29361.0,59.4587,59.5036,59.3315,59.3764,29361.0
2015-08-13 11:45:00,79.35,79.37,79.19,79.24,38008.0,59.3614,59.3764,59.2417,59.2791,38008.0
2015-08-13 11:50:00,79.22,79.26,79.04,79.2,31865.0,59.2642,59.2941,59.1295,59.2492,31865.0
2015-08-13 11:55:00,79.15,79.27,79.1,79.27,26162.0,59.2118,59.3016,59.1744,59.3016,26162.0
2015-08-13 12:00:00,79.28,79.46,79.24,79.43,26841.0,59.3091,59.4437,59.2791,59.4213,26841.0
2015-08-13 12:05:00,79.43,79.54,79.23,79.23,25915.0,59.4213,59.5036,59.2717,59.2717,25915.0
2015-08-13 12:10:00,79.21,79.32,79.2,79.3,26918.0,59.2567,59.339,59.2492,59.324,26918.0
2015-08-13 12:15:00,79.29,79.41,79.28,79.34,20344.0,59.3165,59.4063,59.3091,59.354,20344.0
2015-08-13 12:20:00,79.32,79.45,79.28,79.36,40895.0,59.339,59.4362,59.3091,59.3689,40895.0
2015-08-13 12:25:00,79.38,79.48,79.3,79.42,35879.0,59.3839,59.4587,59.324,59.4138,35879.0
2015-08-13 12:30:00,79.41,79.47,79.07,79.07,34605.0,59.4063,59.4512,59.152,59.152,34605.0
2015-08-13 12:35:00,79.05,79.27,78.98,79.27,60593.0,59.137,59.3016,59.0846,59.3016,60593.0
2015-08-13 12:40:00,79.27,79.31,79.16,79.22,25785.0,59.3016,59.3315,59.2193,59.2642,25785.0
2015-08-13 12:45:00,79.24,79.4,79.22,79.35,26951.0,59.2791,59.3988,59.2642,59.3614,26951.0
2015-08-13 12:50:00,79.37,79.38,79.23,79.24,23787.0,59.3764,59.3839,59.2717,59.2791,23787.0
2015-08-13 12:55:00,79.24,79.31,79.12,79.21,23955.0,59.2791,59.3315,59.1894,59.2567,23955.0
2015-08-13 13:00:00,79.22,79.41,79.17,79.4,23674.0,59.2642,59.4063,59.2268,59.3988,23674.0
2015-08-13 13:05:00,79.42,79.44,79.34,79.37,26272.0,59.4138,59.4288,59.354,59.3764,26272.0
2015-08-13 13:10:00,79.36,79.36,79.25,79.29,24262.0,59.3689,59.3689,59.2866,59.3165,24262.0
2015-08-13 13:15:00,79.28,79.46,79.2,79.46,28057.0,59.3091,59.4437,59.2492,59.4437,28057.0
2015-08-13 13:20:00,79.43,79.58,79.36,79.54,32161.0,59.4213,59.5335,59.3689,59.5036,32161.0
2015-08-13 13:25:00,79.54,79.68,79.47,79.68,62360.0,59.5036,59.6083,59.4512,59.6083,62360.0
2015-08-13 13:30:00,79.69,79.8,79.63,79.69,72814.0,59.6158,59.6981,59.5709,59.6158,72814.0
2015-08-13 13:35:00,79.69,79.9,79.69,79.87,76036.0,59.6158,59.7729,59.6158,59.7504,76036.0
2015-08-13 13:40:00,79.88,79.98,79.83,79.84,79643.0,59.7579,59.8327,59.7205,59.728,79643.0
2015-08-13 13:45:00,79.86,79.99,79.82,79.98,59097.0,59.743,59.8402,59.713,59.8327,59097.0
2015-08-13 13:50:00,79.98,80.0,79.8,79.96,84446.0,59.8327,59.8477,59.6981,59.8178,84446.0
2015-08-13 13:55:00,79.97,80.0,79.86,79.98,64996.0,59.8253,59.8477,59.743,59.8327,64996.0
2015-08-13 14:00:00,79.97,80.1,79.94,80.09,64631.0,59.8253,59.9225,59.8028,59.915,64631.0
2015-08-13 14:05:00,80.1,80.3,79.96,80.3,89382.0,59.9225,60.0721,59.8178,60.0721,89382.0
2015-08-13 14:10:00,80.3,80.45,80.25,80.4,76573.0,60.0721,60.1843,60.0347,60.1469,76573.0
2015-08-13 14:15:00,80.41,80.5,80.16,80.27,153260.0,60.1544,60.2217,59.9674,60.0497,153260.0
2015-08-13 14:20:00,80.26,80.28,80.11,80.23,47432.0,60.0422,60.0572,59.93,60.0198,47432.0
2015-08-13 14:25:00,80.21,80.22,80.05,80.16,60772.0,60.0048,60.0123,59.8851,59.9674,60772.0
2015-08-13 14:30:00,80.17,80.33,80.14,80.26,51896.0,59.9749,60.0946,59.9524,60.0422,51896.0
2015-08-13 14:35:00,80.27,80.42,80.26,80.34,57084.0,60.0497,60.1619,60.0422,60.102,57084.0
2015-08-13 14:40:00,80.32,80.41,80.29,80.29,50846.0,60.0871,60.1544,60.0646,60.0646,50846.0
2015-08-13 14:45:00,80.29,80.31,80.21,80.25,38586.0,60.0646,60.0796,60.0048,60.0347,38586.0
2015-08-13 14:50:00,80.25,80.3,80.0,80.02,42530.0,60.0347,60.0721,59.8477,59.8627,42530.0
2015-08-13 14:55:00,80.0,80.0,79.84,79.9,55979.0,59.8477,59.8477,59.728,59.7729,55979.0
2015-08-13 15:00:00,79.91,79.91,79.79,79.83,74934.0,59.7804,59.7804,59.6906,59.7205,74934.0
2015-08-13 15:05:00,79.8,80.01,79.72,80.0,90401.0,59.6981,59.8552,59.6382,59.8477,90401.0
2015-08-13 15:10:00,80.0,80.36,80.0,80.19,83349.0,59.8477,60.117,59.8477,59.9898,83349.0
2015-08-13 15:15:00,80.19,80.2,80.08,80.12,56997.0,59.9898,59.9973,59.9075,59.9375,56997.0
2015-08-13 15:20:00,80.13,80.15,80.01,80.03,45173.0,59.9449,59.9599,59.8552,59.8701,45173.0
2015-08-13 15:25:00,80.04,80.1,79.99,80.08,63154.0,59.8776,59.9225,59.8402,59.9075,63154.0
2015-08-13 15:30:00,80.06,80.12,79.82,79.86,97639.0,59.8926,59.9375,59.713,59.743,97639.0
2015-08-13 15:35:00,79.86,79.93,79.82,79.92,95807.0,59.743,59.7953,59.713,59.7878,95807.0
2015-08-13 15:40:00,79.91,79.97,79.71,79.84,107037.0,59.7804,59.8253,59.6307,59.728,107037.0
2015-08-13 15:45:00,79.83,79.85,79.71,79.75,141381.0,59.7205,59.7355,59.6307,59.6607,141381.0
2015-08-13 15:50:00,79.75,79.75,79.69,79.72,120919.0,59.6607,59.6607,59.6158,59.6382,120919.0
2015-08-13 15:55:00,79.73,79.77,79.65,79.69,191288.0,59.6457,59.6756,59.5859,59.6158,191288.0
2015-08-14 09:30:00,79.5,80.88,79.4,80.62,136144.0,59.4736,60.506,59.3988,60.3115,136144.0
2015-08-14 09:35:00,80.54,80.7,80.3,80.35,40240.0,60.2517,60.3714,60.0721,60.1095,40240.0
2015-08-14 09:40:00,80.31,80.44,79.87,80.35,47031.0,60.0796,60.1769,59.7504,60.1095,47031.0
2015-08-14 09:45:00,80.38,80.4,79.81,80.1,54439.0,60.132,60.1469,59.7056,59.9225,54439.0
2015-08-14 09:50:00,80.14,80.14,79.78,79.78,42141.0,59.9524,59.9524,59.6831,59.6831,42141.0
2015-08-14 09:55:00,79.78,80.02,79.55,79.98,82920.0,59.6831,59.8627,59.5111,59.8327,82920.0
2015-08-14 10:00:00,80.0,80.02,79.57,79.59,102110.0,59.8477,59.8627,59.526,59.541,102110.0
2015-08-14 10:05:00,79.62,79.85,79.51,79.55,59309.0,59.5634,59.7355,59.4811,59.5111,59309.0
2015-08-14 10:10:00,79.54,79.65,79.39,79.46,69383.0,59.5036,59.5859,59.3914,59.4437,69383.0
2015-08-14 10:15:00,79.45,79.69,79.43,79.65,44526.0,59.4362,59.6158,59.4213,59.5859,44526.0
2015-08-14 10:20:00,79.63,79.64,79.35,79.63,30781.0,59.5709,59.5784,59.3614,59.5709,30781.0
2015-08-14 10:25:00,79.65,79.66,79.51,79.65,39704.0,59.5859,59.5933,59.4811,59.5859,39704.0
2015-08-14 10:30:00,79.66,79.75,79.58,79.65,59855.0,59.5933,59.6607,59.5335,59.5859,59855.0
2015-08-14 10:35:00,79.65,79.7,79.45,79.45,61500.0,59.5859,59.6233,59.4362,59.4362,61500.0
2015-08-14 10:40:00,79.44,79.51,79.21,79.22,49288.0,59.4288,59.4811,59.2567,59.2642,49288.0
2015-08-14 10:45:00,79.23,79.25,78.99,79.02,59896.0,59.2717,59.2866,59.0921,59.1146,59896.0
2015-08-14 10:50:00,79.01,79.09,78.8,79.01,69516.0,59.1071,59.1669,58.95,59.1071,69516.0
2015-08-14 10:55:00,79.02,79.14,78.98,79.08,114485.0,59.1146,59.2043,59.0846,59.1594,114485.0
2015-08-14 11:00:00,79.08,79.19,78.91,79.09,76884.0,59.1594,59.2417,59.0323,59.1669,76884.0
2015-08-14 11:05:00,79.09,79.21,79.02,79.2,48512.0,59.1669,59.2567,59.1146,59.2492,48512.0
2015-08-14 11:10:00,79.18,79.37,79.12,79.29,82786.0,59.2343,59.3764,59.1894,59.3165,82786.0
2015-08-14 11:15:00,79.27,79.38,79.13,79.22,31993.0,59.3016,59.3839,59.1969,59.2642,31993.0
2015-08-14 11:20:00,79.21,79.62,79.2,79.62,49727.0,59.2567,59.5634,59.2492,59.5634,49727.0
2015-08-14 11:25:00,79.63,79.66,79.53,79.61,29243.0,59.5709,59.5933,59.4961,59.5559,29243.0
2015-08-14 11:30:00,79.62,79.63,79.48,79.61,32519.0,59.5634,59.5709,59.4587,59.5559,32519.0
2015-08-14 11:35:00,79.61,79.83,79.55,79.8,31924.0,59.5559,59.7205,59.5111,59.6981,31924.0
2015-08-14 11:40:00,79.82,79.91,79.72,79.82,34156.0,59.713,59.7804,59.6382,59.713,34156.0
2015-08-14 11:45:00,79.79,79.85,79.74,79.83,26480.0,59.6906,59.7355,59.6532,59.7205,26480.0
2015-08-14 11:50:00,79.83,79.95,79.76,79.91,25756.0,59.7205,59.8103,59.6682,59.7804,25756.0
2015-08-14 11:55:00,79.92,79.92,79.68,79.8,30203.0,59.7878,59.7878,59.6083,59.6981,30203.0
2015-08-14 12:00:00,79.79,79.97,79.76,79.97,45707.0,59.6906,59.8253,59.6682,59.8253,45707.0
2015-08-14 12:05:00,79.98,80.01,79.91,79.99,54498.0,59.8327,59.8552,59.7804,59.8402,54498.0
2015-08-14 12:10:00,79.97,80.01,79.83,79.87,38137.0,59.8253,59.8552,59.7205,59.7504,38137.0
2015-08-14 12:15:00,79.87,80.01,79.86,79.94,18789.0,59.7504,59.8552,59.743,59.8028,18789.0
2015-08-14 12:20:00,79.94,79.97,79.86,79.95,36020.0,59.8028,59.8253,59.743,59.8103,36020.0
2015-08-14 12:25:00,79.95,80.07,79.9,79.92,26733.0,59.8103,59.9001,59.7729,59.7878,26733.0
2015-08-14 12:30:00,79.93,79.99,79.76,79.76,29571.0,59.7953,59.8402,59.6682,59.6682,29571.0
2015-08-14 12:35:00,79.74,79.87,79.69,79.81,22373.0,59.6532,59.7504,59.6158,59.7056,22373.0
2015-08-14 12:40:00,79.83,79.85,79.69,79.72,18187.0,59.7205,59.7355,59.6158,59.6382,18187.0
2015-08-14 12:45:00,79.72,79.72,79.56,79.57,17429.0,59.6382,59.6382,59.5185,59.526,17429.0
2015-08-14 12:50:00,79.57,79.69,79.56,79.67,22535.0,59.526,59.6158,59.5185,59.6008,22535.0
2015-08-14 12:55:00,79.66,79.9,79.63,79.85,26511.0,59.5933,59.7729,59.5709,59.7355,26511.0
2015-08-14 13:00:00,79.81,79.81,79.63,79.75,16719.0,59.7056,59.7056,59.5709,59.6607,16719.0
2015-08-14 13:05:00,79.77,79.89,79.75,79.85,28162.0,59.6756,59.7654,59.6607,59.7355,28162.0
2015-08-14 13:10:00,79.86,80.16,79.86,80.07,34420.0,59.743,59.9674,59.743,59.9001,34420.0
2015-08-14 13:15:00,80.08,80.21,80.0,80.01,74053.0,59.9075,60.0048,59.8477,59.8552,74053.0
2015-08-14 13:20:00,80.03,80.03,79.79,79.88,17626.0,59.8701,59.8701,59.6906,59.7579,17626.0
2015-08-14 13:25:00,79.88,79.96,79.77,79.78,31822.0,59.7579,59.8178,59.6756,59.6831,31822.0
2015-08-14 13:30:00,79.79,79.81,79.68,79.7,19027.0,59.6906,59.7056,59.6083,59.6233,19027.0
2015-08-14 13:35:00,79.69,79.89,79.69,79.89,23982.0,59.6158,59.7654,59.6158,59.7654,23982.0
2015-08-14 13:40:00,79.89,80.04,79.87,79.98,25997.0,59.7654,59.8776,59.7504,59.8327,25997.0
2015-08-14 13:45:00,79.97,79.98,79.82,79.87,37786.0,59.8253,59.8327,59.713,59.7504,37786.0
2015-08-14 13:50:00,79.9,79.95,79.78,79.81,22678.0,59.7729,59.8103,59.6831,59.7056,22678.0
2015-08-14 13:55:00,79.81,80.03,79.79,80.01,34311.0,59.7056,59.8701,59.6906,59.8552,34311.0
2015-08-14 14:00:00,80.03,80.11,79.96,79.96,32783.0,59.8701,59.93,59.8178,59.8178,32783.0
2015-08-14 14:05:00,79.97,79.97,79.8,79.88,24200.0,59.8253,59.8253,59.6981,59.7579,24200.0
2015-08-14 14:10:00,79.88,80.04,79.85,80.01,29763.0,59.7579,59.8776,59.7355,59.8552,29763.0
2015-08-14 14:15:00,80.01,80.02,79.87,79.87,27019.0,59.8552,59.8627,59.7504,59.7504,27019.0
2015-08-14 14:20:00,79.86,79.96,79.86,79.89,22589.0,59.743,59.8178,59.743,59.7654,22589.0
2015-08-14 14:25:00,79.9,79.9,79.72,79.76,31529.0,59.7729,59.7729,59.6382,59.6682,31529.0
2015-08-14 14:30:00,79.75,79.94,79.68,79.89,25950.0,59.6607,59.8028,59.6083,59.7654,25950.0
2015-08-14 14:35:00,79.9,80.03,79.83,80.03,25508.0,59.7729,59.8701,59.7205,59.8701,25508.0
2015-08-14 14:40:00,80.02,80.05,79.85,79.85,18085.0,59.8627,59.8851,59.7355,59.7355,18085.0
2015-08-14 14:45:00,79.84,79.85,79.72,79.74,29754.0,59.728,59.7355,59.6382,59.6532,29754.0
2015-08-14 14:50:00,79.73,79.78,79.67,79.69,29664.0,59.6457,59.6831,59.6008,59.6158,29664.0
2015-08-14 14:55:00,79.68,79.86,79.67,79.78,37806.0,59.6083,59.743,59.6008,59.6831,37806.0
2015-08-14 15:00:00,79.79,80.04,79.78,79.97,61138.0,59.6906,59.8776,59.6831,59.8253,61138.0
2015-08-14 15:05:00,79.97,80.04,79.93,79.95,24007.0,59.8253,59.8776,59.7953,59.8103,24007.0
2015-08-14 15:10:00,79.95,80.05,79.88,79.99,28692.0,59.8103,59.8851,59.7579,59.8402,28692.0
2015-08-14 15:15:00,79.99,80.02,79.92,79.98,34335.0,59.8402,59.8627,59.7878,59.8327,34335.0
2015-08-14 15:20:00,79.98,80.09,79.95,79.98,42065.0,59.8327,59.915,59.8103,59.8327,42065.0
2015-08-14 15:25:00,79.98,79.98,79.86,79.88,36027.0,59.8327,59.8327,59.743,59.7579,36027.0
2015-08-14 15:30:00,79.87,79.94,79.81,79.81,38811.0,59.7504,59.8028,59.7056,59.7056,38811.0
2015-08-14 15:35:00,79.8,79.86,79.73,79.85,35751.0,59.6981,59.743,59.6457,59.7355,35751.0
2015-08-14 15:40:00,79.86,79.9,79.8,79.86,46350.0,59.743,59.7729,59.6981,59.743,46350.0
2015-08-14 15:45:00,79.86,79.9,79.85,79.86,59427.0,59.743,59.7729,59.7355,59.743,59427.0
2015-08-14 15:50:00,79.86,79.89,79.85,79.86,52989.0,59.743,59.7654,59.7355,59.743,52989.0
2015-08-14 15:55:00,79.85,79.94,79.83,79.94,137016.0,59.7355,59.8028,59.7205,59.8028,137016.0
2015-08-17 09:30:00,79.5,79.57,78.98,79.02,60888.0,59.4736,59.526,59.0846,59.1146,60888.0
2015-08-17 09:35:00,78.98,79.47,78.98,79.47,23216.0,59.0846,59.4512,59.0846,59.4512,23216.0
2015-08-17 09:40:00,79.4,79.7,79.22,79.25,52224.0,59.3988,59.6233,59.2642,59.2866,52224.0
2015-08-17 09:45:00,79.3,79.38,79.22,79.32,53925.0,59.324,59.3839,59.2642,59.339,53925.0
2015-08-17 09:50:00,79.31,79.74,79.28,79.64,44129.0,59.3315,59.6532,59.3091,59.5784,44129.0
2015-08-17 09:55:00,79.64,79.8,79.63,79.67,17262.0,59.5784,59.6981,59.5709,59.6008,17262.0
2015-08-17 10:00:00,79.7,79.75,79.38,79.42,63837.0,59.6233,59.6607,59.3839,59.4138,63837.0
2015-08-17 10:05:00,79.41,79.41,79.1,79.18,44573.0,59.4063,59.4063,59.1744,59.2343,44573.0
2015-08-17 10:10:00,79.18,79.2,78.89,79.07,69614.0,59.2343,59.2492,59.0173,59.152,69614.0
2015-08-17 10:15:00,79.06,79.25,79.04,79.22,61990.0,59.1445,59.2866,59.1295,59.2642,61990.0
2015-08-17 10:20:00,79.22,79.26,79.15,79.23,37253.0,59.2642,59.2941,59.2118,59.2717,37253.0
2015-08-17 10:25:00,79.22,79.57,79.18,79.53,33901.0,59.2642,59.526,59.2343,59.4961,33901.0
2015-08-17 10:30:00,79.55,79.57,79.26,79.26,33986.0,59.5111,59.526,59.2941,59.2941,33986.0
2015-08-17 10:35:00,79.27,79.32,79.15,79.23,75374.0,59.3016,59.339,59.2118,59.2717,75374.0
2015-08-17 10:40:00,79.19,79.23,79.15,79.2,38086.0,59.2417,59.2717,59.2118,59.2492,38086.0
2015-08-17 10:45:00,79.21,79.27,79.14,79.15,28654.0,59.2567,59.3016,59.2043,59.2118,28654.0
2015-08-17 10:50:00,79.12,79.44,79.11,79.44,48151.0,59.1894,59.4288,59.1819,59.4288,48151.0
2015-08-17 10:55:00,79.41,79.66,79.41,79.64,20572.0,59.4063,59.5933,59.4063,59.5784,20572.0
2015-08-17 11:00:00,79.65,79.71,79.47,79.49,33430.0,59.5859,59.6307,59.4512,59.4662,33430.0
2015-08-17 11:05:00,79.51,79.65,79.47,79.6,18228.0,59.4811,59.5859,59.4512,59.5485,18228.0
2015-08-17 11:10:00,79.62,79.83,79.58,79.67,56729.0,59.5634,59.7205,59.5335,59.6008,56729.0
2015-08-17 11:15:00,79.68,79.8,79.49,79.8,51073.0,59.6083,59.6981,59.4662,59.6981,51073.0
2015-08-17 11:20:00,79.81,80.06,79.76,80.04,37439.0,59.7056,59.8926,59.6682,59.8776,37439.0
2015-08-17 11:25:00,80.04,80.05,79.76,79.76,28975.0,59.8776,59.8851,59.6682,59.6682,28975.0
2015-08-17 11:30:00,79.78,79.83,79.67,79.75,67707.0,59.6831,59.7205,59.6008,59.6607,67707.0
2015-08-17 11:35:00,79.77,79.77,79.62,79.65,29045.0,59.6756,59.6756,59.5634,59.5859,29045.0
2015-08-17 11:40:00,79.66,79.85,79.66,79.75,26313.0,59.5933,59.7355,59.5933,59.6607,26313.0
2015-08-17 11:45:00,79.74,79.91,79.73,79.9,23513.0,59.6532,59.7804,59.6457,59.7729,23513.0
2015-08-17 11:50:00,79.88,79.9,79.66,79.67,21927.0,59.7579,59.7729,59.5933,59.6008,21927.0
2015-08-17 11:55:00,79.68,79.74,79.65,79.69,20338.0,59.6083,59.6532,59.5859,59.6158,20338.0
2015-08-17 12:00:00,79.71,79.88,79.67,79.75,25368.0,59.6307,59.7579,59.6008,59.6607,25368.0
2015-08-17 12:05:00,79.75,79.8,79.67,79.72,19434.0,59.6607,59.6981,59.6008,59.6382,19434.0
2015-08-17 12:10:00,79.72,79.76,79.67,79.73,12262.0,59.6382,59.6682,59.6008,59.6457,12262.0
2015-08-17 12:15:00,79.74,79.78,79.57,79.6,27491.0,59.6532,59.6831,59.526,59.5485,27491.0
2015-08-17 12:20:00,79.6,79.71,79.59,79.68,28878.0,59.5485,59.6307,59.541,59.6083,28878.0
2015-08-17 12:25:00,79.67,79.83,79.67,79.82,31152.0,59.6008,59.7205,59.6008,59.713,31152.0
2015-08-17 12:30:00,79.82,79.9,79.8,79.82,49240.0,59.713,59.7729,59.6981,59.713,49240.0
2015-08-17 12:35:00,79.8,79.8,79.65,79.68,19300.0,59.6981,59.6981,59.5859,59.6083,19300.0
2015-08-17 12:40:00,79.66,79.72,79.58,79.67,22318.0,59.5933,59.6382,59.5335,59.6008,22318.0
2015-08-17 12:45:00,79.67,79.72,79.63,79.71,33780.0,59.6008,59.6382,59.5709,59.6307,33780.0
2015-08-17 12:50:00,79.7,79.79,79.68,79.72,67635.0,59.6233,59.6906,59.6083,59.6382,67635.0
2015-08-17 12:55:00,79.72,79.8,79.68,79.78,23038.0,59.6382,59.6981,59.6083,59.6831,23038.0
2015-08-17 13:00:00,79.78,79.83,79.64,79.65,25542.0,59.6831,59.7205,59.5784,59.5859,25542.0
2015-08-17 13:05:00,79.64,79.68,79.57,79.64,38542.0,59.5784,59.6083,59.526,59.5784,38542.0
2015-08-17 13:10:00,79.64,79.75,79.62,79.65,22278.0,59.5784,59.6607,59.5634,59.5859,22278.0
2015-08-17 13:15:00,79.66,79.68,79.59,79.67,17083.0,59.5933,59.6083,59.541,59.6008,17083.0
2015-08-17 13:20:00,79.67,79.75,79.66,79.7,16155.0,59.6008,59.6607,59.5933,59.6233,16155.0
2015-08-17 13:25:00,79.7,79.81,79.69,79.81,21205.0,59.6233,59.7056,59.6158,59.7056,21205.0
2015-08-17 13:30:00,79.79,79.82,79.7,79.75,16546.0,59.6906,59.713,59.6233,59.6607,16546.0
2015-08-17 13:35:00,79.75,79.95,79.75,79.95,45917.0,59.6607,59.8103,59.6607,59.8103,45917.0
2015-08-17 13:40:00,79.97,79.99,79.91,79.99,24125.0,59.8253,59.8402,59.7804,59.8402,24125.0
2015-08-17 13:45:00,79.98,80.02,79.94,80.02,41310.0,59.8327,59.8627,59.8028,59.8627,41310.0
2015-08-17 13:50:00,80.01,80.04,79.99,80.02,21462.0,59.8552,59.8776,59.8402,59.8627,21462.0
2015-08-17 13:55:00,80.0,80.04,79.98,80.0,33366.0,59.8477,59.8776,59.8327,59.8477,33366.0
2015-08-17 14:00:00,80.01,80.16,79.98,79.98,34676.0,59.8552,59.9674,59.8327,59.8327,34676.0
2015-08-17 14:05:00,79.99,80.04,79.92,79.93,98305.0,59.8402,59.8776,59.7878,59.7953,98305.0
2015-08-17 14:10:00,79.95,80.03,79.82,79.82,65961.0,59.8103,59.8701,59.713,59.713,65961.0
2015-08-17 14:15:00,79.82,79.9,79.79,79.87,28797.0,59.713,59.7729,59.6906,59.7504,28797.0
2015-08-17 14:20:00,79.86,79.9,79.82,79.9,22591.0,59.743,59.7729,59.713,59.7729,22591.0
2015-08-17 14:25:00,79.89,79.92,79.75,79.78,38552.0,59.7654,59.7878,59.6607,59.6831,38552.0
2015-08-17 14:30:00,79.76,79.8,79.69,79.69,32331.0,59.6682,59.6981,59.6158,59.6158,32331.0
2015-08-17 14:35:00,79.69,79.69,79.63,79.66,46967.0,59.6158,59.6158,59.5709,59.5933,46967.0
2015-08-17 14:40:00,79.67,79.78,79.66,79.73,29048.0,59.6008,59.6831,59.5933,59.6457,29048.0
2015-08-17 14:45:00,79.74,79.9,79.74,79.89,39456.0,59.6532,59.7729,59.6532,59.7654,39456.0
2015-08-17 14:50:00,79.89,79.92,79.84,79.88,35056.0,59.7654,59.7878,59.728,59.7579,35056.0
2015-08-17 14:55:00,79.86,79.92,79.84,79.89,43381.0,59.743,59.7878,59.728,59.7654,43381.0
2015-08-17 15:00:00,79.89,79.9,79.79,79.8,34846.0,59.7654,59.7729,59.6906,59.6981,34846.0
2015-08-17 15:05:00,79.8,79.85,79.8,79.83,35987.0,59.6981,59.7355,59.6981,59.7205,35987.0
2015-08-17 15:10:00,79.81,79.94,79.81,79.91,37496.0,59.7056,59.8028,59.7056,59.7804,37496.0
2015-08-17 15:15:00,79.91,79.92,79.85,79.86,57479.0,59.7804,59.7878,59.7355,59.743,57479.0
2015-08-17 15:20:00,79.86,79.88,79.84,79.88,29001.0,59.743,59.7579,59.728,59.7579,29001.0
2015-08-17 15:25:00,79.87,79.88,79.82,79.86,38706.0,59.7504,59.7579,59.713,59.743,38706.0
2015-08-17 15:30:00,79.86,79.92,79.79,79.85,69672.0,59.743,59.7878,59.6906,59.7355,69672.0
2015-08-17 15:35:00,79.84,79.98,79.74,79.98,109581.0,59.728,59.8327,59.6532,59.8327,109581.0
2015-08-17 15:40:00,79.98,80.0,79.91,79.93,81449.0,59.8327,59.8477,59.7804,59.7953,81449.0
2015-08-17 15:45:00,79.93,80.0,79.93,79.96,80632.0,59.7953,59.8477,59.7953,59.8178,80632.0
2015-08-17 15:50:00,79.97,80.02,79.95,79.98,110730.0,59.8253,59.8627,59.8103,59.8327,110730.0
2015-08-17 15:55:00,79.99,80.04,79.98,80.01,171548.0,59.8402,59.8776,59.8327,59.8552,171548.0
2015-08-18 09:30:00,79.71,80.14,79.64,79.67,45576.0,59.6307,59.9524,59.5784,59.6008,45576.0
2015-08-18 09:35:00,79.59,79.87,79.28,79.84,59302.0,59.541,59.7504,59.3091,59.728,59302.0
2015-08-18 09:40:00,79.86,80.05,79.57,79.62,63783.0,59.743,59.8851,59.526,59.5634,63783.0
2015-08-18 09:45:00,79.64,79.7,79.52,79.56,41426.0,59.5784,59.6233,59.4886,59.5185,41426.0
2015-08-18 09:50:00,79.56,79.84,79.52,79.76,67632.0,59.5185,59.728,59.4886,59.6682,67632.0
2015-08-18 09:55:00,79.73,79.95,79.73,79.89,16557.0,59.6457,59.8103,59.6457,59.7654,16557.0
2015-08-18 10:00:00,79.92,79.93,79.41,79.71,29275.0,59.7878,59.7953,59.4063,59.6307,29275.0
2015-08-18 10:05:00,79.69,79.78,79.63,79.72,31553.0,59.6158,59.6831,59.5709,59.6382,31553.0
2015-08-18 10:10:00,79.74,79.78,79.67,79.74,68855.0,59.6532,59.6831,59.6008,59.6532,68855.0
2015-08-18 10:15:00,79.73,79.79,79.6,79.78,23783.0,59.6457,59.6906,59.5485,59.6831,23783.0
2015-08-18 10:20:00,79.76,79.83,79.69,79.71,42109.0,59.6682,59.7205,59.6158,59.6307,42109.0
2015-08-18 10:25:00,79.71,79.77,79.64,79.7,39758.0,59.6307,59.6756,59.5784,59.6233,39758.0
2015-08-18 10:30:00,79.7,80.3,79.7,80.29,92576.0,59.6233,60.0721,59.6233,60.0646,92576.0
2015-08-18 10:35:00,80.3,80.4,80.23,80.38,67495.0,60.0721,60.1469,60.0198,60.132,67495.0
2015-08-18 10:40:00,80.4,80.43,80.24,80.27,61267.0,60.1469,60.1694,60.0272,60.0497,61267.0
2015-08-18 10:45:00,80.28,80.39,80.25,80.28,59811.0,60.0572,60.1395,60.0347,60.0572,59811.0
2015-08-18 10:50:00,80.25,80.28,80.15,80.23,37320.0,60.0347,60.0572,59.9599,60.0198,37320.0
2015-08-18 10:55:00,80.26,80.5,80.25,80.38,70549.0,60.0422,60.2217,60.0347,60.132,70549.0
2015-08-18 11:00:00,80.38,80.4,80.13,80.17,61520.0,60.132,60.1469,59.9449,59.9749,61520.0
2015-08-18 11:05:00,80.17,80.19,79.97,80.01,59313.0,59.9749,59.9898,59.8253,59.8552,59313.0
2015-08-18 11:10:00,80.01,80.09,79.97,80.0,31438.0,59.8552,59.915,59.8253,59.8477,31438.0
2015-08-18 11:15:00,80.0,80.06,79.88,80.06,41980.0,59.8477,59.8926,59.7579,59.8926,41980.0
2015-08-18 11:20:00,80.06,80.09,79.94,79.97,25776.0,59.8926,59.915,59.8028,59.8253,25776.0
2015-08-18 11:25:00,79.98,80.04,79.93,79.97,22599.0,59.8327,59.8776,59.7953,59.8253,22599.0
2015-08-18 11:30:00,79.95,80.07,79.93,80.02,15195.0,59.8103,59.9001,59.7953,59.8627,15195.0
2015-08-18 11:35:00,80.04,80.07,80.0,80.0,29706.0,59.8776,59.9001,59.8477,59.8477,29706.0
2015-08-18 11:40:00,80.02,80.03,79.93,79.97,17085.0,59.8627,59.8701,59.7953,59.8253,17085.0
2015-08-18 11:45:00,79.98,80.0,79.88,79.9,15300.0,59.8327,59.8477,59.7579,59.7729,15300.0
2015-08-18 11:50:00,79.9,79.97,79.89,79.9,19055.0,59.7729,59.8253,59.7654,59.7729,19055.0
2015-08-18 11:55:00,79.89,79.94,79.85,79.9,10479.0,59.7654,59.8028,59.7355,59.7729,10479.0
2015-08-18 12:00:00,79.89,79.89,79.73,79.76,17999.0,59.7654,59.7654,59.6457,59.6682,17999.0
2015-08-18 12:05:00,79.72,79.73,79.63,79.7,13465.0,59.6382,59.6457,59.5709,59.6233,13465.0
2015-08-18 12:10:00,79.72,79.86,79.72,79.84,14658.0,59.6382,59.743,59.6382,59.728,14658.0
2015-08-18 12:15:00,79.83,79.84,79.7,79.71,13786.0,59.7205,59.728,59.6233,59.6307,13786.0
2015-08-18 12:20:00,79.69,79.77,79.65,79.77,11719.0,59.6158,59.6756,59.5859,59.6756,11719.0
2015-08-18 12:25:00,79.78,79.85,79.78,79.81,8270.0,59.6831,59.7355,59.6831,59.7056,8270.0
2015-08-18 12:30:00,79.84,79.89,79.8,79.83,31189.0,59.728,59.7654,59.6981,59.7205,31189.0
2015-08-18 12:35:00,79.84,79.86,79.75,79.86,19115.0,59.728,59.743,59.6607,59.743,19115.0
2015-08-18 12:40:00,79.84,79.89,79.82,79.84,17662.0,59.728,59.7654,59.713,59.728,17662.0
2015-08-18 12:45:00,79.85,79.85,79.68,79.73,9761.0,59.7355,59.7355,59.6083,59.6457,9761.0
2015-08-18 12:50:00,79.69,79.84,79.69,79.82,10929.0,59.6158,59.728,59.6158,59.713,10929.0
2015-08-18 12:55:00,79.79,79.81,79.74,79.8,21849.0,59.6906,59.7056,59.6532,59.6981,21849.0
2015-08-18 13:00:00,79.79,79.81,79.67,79.71,21657.0,59.6906,59.7056,59.6008,59.6307,21657.0
2015-08-18 13:05:00,79.71,79.79,79.65,79.75,14426.0,59.6307,59.6906,59.5859,59.6607,14426.0
2015-08-18 13:10:00,79.74,79.75,79.67,79.67,10351.0,59.6532,59.6607,59.6008,59.6008,10351.0
2015-08-18 13:15:00,79.69,79.69,79.52,79.56,17951.0,59.6158,59.6158,59.4886,59.5185,17951.0
2015-08-18 13:20:00,79.56,79.58,79.48,79.56,23547.0,59.5185,59.5335,59.4587,59.5185,23547.0
2015-08-18 13:25:00,79.55,79.55,79.42,79.52,44888.0,59.5111,59.5111,59.4138,59.4886,44888.0
2015-08-18 13:30:00,79.52,79.66,79.44,79.65,44057.0,59.4886,59.5933,59.4288,59.5859,44057.0
2015-08-18 13:35:00,79.66,79.71,79.57,79.57,53210.0,59.5933,59.6307,59.526,59.526,53210.0
2015-08-18 13:40:00,79.59,79.63,79.58,79.61,21950.0,59.541,59.5709,59.5335,59.5559,21950.0
2015-08-18 13:45:00,79.61,79.64,79.52,79.54,17032.0,59.5559,59.5784,59.4886,59.5036,17032.0
2015-08-18 13:50:00,79.53,79.56,79.46,79.51,15477.0,59.4961,59.5185,59.4437,59.4811,15477.0
2015-08-18 13:55:00,79.5,79.57,79.5,79.57,12590.0,59.4736,59.526,59.4736,59.526,12590.0
2015-08-18 14:00:00,79.57,79.71,79.51,79.7,36285.0,59.526,59.6307,59.4811,59.6233,36285.0
2015-08-18 14:05:00,79.7,79.98,79.69,79.94,50811.0,59.6233,59.8327,59.6158,59.8028,50811.0
2015-08-18 14:10:00,79.93,80.07,79.9,80.02,59128.0,59.7953,59.9001,59.7729,59.8627,59128.0
2015-08-18 14:15:00,80.03,80.09,79.99,80.07,36000.0,59.8701,59.915,59.8402,59.9001,36000.0
2015-08-18 14:20:00,80.06,80.11,80.0,80.08,26140.0,59.8926,59.93,59.8477,59.9075,26140.0
2015-08-18 14:25:00,80.08,80.13,80.03,80.06,52790.0,59.9075,59.9449,59.8701,59.8926,52790.0
2015-08-18 14:30:00,80.07,80.11,79.99,80.08,44566.0,59.9001,59.93,59.8402,59.9075,44566.0
2015-08-18 14:35:00,80.07,80.21,80.05,80.2,59929.0,59.9001,60.0048,59.8851,59.9973,59929.0
2015-08-18 14:40:00,80.2,80.23,80.15,80.17,37008.0,59.9973,60.0198,59.9599,59.9749,37008.0
2015-08-18 14:45:00,80.18,80.2,80.04,80.19,61653.0,59.9824,59.9973,59.8776,59.9898,61653.0
2015-08-18 14:50:00,80.2,80.2,80.11,80.19,55643.0,59.9973,59.9973,59.93,59.9898,55643.0
2015-08-18 14:55:00,80.19,80.22,80.13,80.16,34207.0,59.9898,60.0123,59.9449,59.9674,34207.0
2015-08-18 15:00:00,80.15,80.22,80.14,80.2,37559.0,59.9599,60.0123,59.9524,59.9973,37559.0
2015-08-18 15:05:00,80.2,80.27,80.19,80.23,38765.0,59.9973,60.0497,59.9898,60.0198,38765.0
2015-08-18 15:10:00,80.22,80.27,80.16,80.26,43183.0,60.0123,60.0497,59.9674,60.0422,43183.0
2015-08-18 15:15:00,80.26,80.3,80.22,80.3,41369.0,60.0422,60.0721,60.0123,60.0721,41369.0
2015-08-18 15:20:00,80.3,80.36,80.29,80.35,44542.0,60.0721,60.117,60.0646,60.1095,44542.0
2015-08-18 15:25:00,80.34,80.4,80.34,80.38,48830.0,60.102,60.1469,60.102,60.132,48830.0
2015-08-18 15:30:00,80.38,80.45,80.32,80.32,69665.0,60.132,60.1843,60.0871,60.0871,69665.0
2015-08-18 15:35:00,80.32,80.4,80.28,80.31,76943.0,60.0871,60.1469,60.0572,60.0796,76943.0
2015-08-18 15:40:00,80.3,80.38,80.2,80.35,60010.0,60.0721,60.132,59.9973,60.1095,60010.0
2015-08-18 15:45:00,80.35,80.41,80.28,80.4,61360.0,60.1095,60.1544,60.0572,60.1469,61360.0
2015-08-18 15:50:00,80.4,80.45,80.4,80.45,50443.0,60.1469,60.1843,60.1469,60.1843,50443.0
2015-08-18 15:55:00,80.45,80.54,80.42,80.44,192381.0,60.1843,60.2517,60.1619,60.1769,192381.0
2015-08-19 09:30:00,79.87,79.88,79.3,79.62,119515.0,59.7504,59.7579,59.324,59.5634,119515.0
2015-08-19 09:35:00,79.6,79.6,79.11,79.14,112025.0,59.5485,59.5485,59.1819,59.2043,112025.0
2015-08-19 09:40:00,79.11,79.23,78.73,78.87,92042.0,59.1819,59.2717,58.8976,59.0023,92042.0
2015-08-19 09:45:00,78.9,79.11,78.78,78.81,57837.0,59.0248,59.1819,58.935,58.9575,57837.0
2015-08-19 09:50:00,78.82,79.06,78.75,78.9,38648.0,58.9649,59.1445,58.9126,59.0248,38648.0
2015-08-19 09:55:00,78.88,78.88,78.57,78.67,37688.0,59.0098,59.0098,58.7779,58.8527,37688.0
2015-08-19 10:00:00,78.67,78.95,78.64,78.89,34271.0,58.8527,59.0622,58.8303,59.0173,34271.0
2015-08-19 10:05:00,78.89,79.35,78.89,79.27,47086.0,59.0173,59.3614,59.0173,59.3016,47086.0
2015-08-19 10:10:00,79.25,79.34,79.18,79.28,38238.0,59.2866,59.354,59.2343,59.3091,38238.0
2015-08-19 10:15:00,79.27,79.45,79.26,79.39,48251.0,59.3016,59.4362,59.2941,59.3914,48251.0
2015-08-19 10:20:00,79.38,79.43,79.29,79.3,29047.0,59.3839,59.4213,59.3165,59.324,29047.0
2015-08-19 10:25:00,79.29,79.36,79.25,79.27,19372.0,59.3165,59.3689,59.2866,59.3016,19372.0
2015-08-19 10:30:00,79.28,79.28,78.7,78.92,44598.0,59.3091,59.3091,58.8752,59.0398,44598.0
2015-08-19 10:35:00,78.92,78.92,78.37,78.41,44427.0,59.0398,59.0398,58.6283,58.6582,44427.0
2015-08-19 10:40:00,78.39,78.39,78.07,78.13,34771.0,58.6433,58.6433,58.4039,58.4488,34771.0
2015-08-19 10:45:00,78.14,78.19,77.85,77.99,46818.0,58.4562,58.4936,58.2393,58.344,46818.0
2015-08-19 10:50:00,77.96,78.1,77.86,78.07,52582.0,58.3216,58.4263,58.2468,58.4039,52582.0
2015-08-19 10:55:00,78.03,78.13,77.8,77.82,28741.0,58.3739,58.4488,58.2019,58.2168,28741.0
2015-08-19 11:00:00,77.81,77.91,77.65,77.68,50340.0,58.2094,58.2842,58.0897,58.1121,50340.0
2015-08-19 11:05:00,77.68,77.74,77.57,77.57,64495.0,58.1121,58.157,58.0298,58.0298,64495.0
2015-08-19 11:10:00,77.57,77.6,77.23,77.24,82250.0,58.0298,58.0523,57.7755,57.783,82250.0
2015-08-19 11:15:00,77.22,77.25,76.82,76.85,115329.0,57.768,57.7904,57.4687,57.4912,115329.0
2015-08-19 11:20:00,76.85,76.99,76.84,76.85,77811.0,57.4912,57.5959,57.4837,57.4912,77811.0
2015-08-19 11:25:00,76.9,77.07,76.76,77.03,94211.0,57.5286,57.6558,57.4239,57.6259,94211.0
2015-08-19 11:30:00,77.0,77.0,76.59,76.61,59633.0,57.6034,57.6034,57.2967,57.3116,59633.0
2015-08-19 11:35:00,76.6,76.81,76.53,76.76,61953.0,57.3042,57.4613,57.2518,57.4239,61953.0
2015-08-19 11:40:00,76.78,76.78,76.48,76.49,76968.0,57.4388,57.4388,57.2144,57.2219,76968.0
2015-08-19 11:45:00,76.47,76.51,76.32,76.43,66257.0,57.2069,57.2368,57.0947,57.177,66257.0
2015-08-19 11:50:00,76.43,76.85,76.4,76.85,58496.0,57.177,57.4912,57.1545,57.4912,58496.0
2015-08-19 11:55:00,76.85,76.93,76.74,76.8,34987.0,57.4912,57.551,57.4089,57.4538,34987.0
2015-08-19 12:00:00,76.78,76.92,76.75,76.89,99134.0,57.4388,57.5436,57.4164,57.5211,99134.0
2015-08-19 12:05:00,76.89,77.07,76.84,77.01,94159.0,57.5211,57.6558,57.4837,57.6109,94159.0
2015-08-19 12:10:00,76.99,77.02,76.7,76.73,46519.0,57.5959,57.6184,57.379,57.4014,46519.0
2015-08-19 12:15:00,76.72,76.74,76.42,76.42,54452.0,57.3939,57.4089,57.1695,57.1695,54452.0
2015-08-19 12:20:00,76.44,76.62,76.4,76.43,81949.0,57.1845,57.3191,57.1545,57.177,81949.0
2015-08-19 12:25:00,76.42,76.69,76.34,76.69,47543.0,57.1695,57.3715,57.1097,57.3715,47543.0
2015-08-19 12:30:00,76.72,76.81,76.66,76.7,29539.0,57.3939,57.4613,57.3491,57.379,29539.0
2015-08-19 12:35:00,76.71,76.75,76.48,76.52,81798.0,57.3865,57.4164,57.2144,57.2443,81798.0
2015-08-19 12:40:00,76.53,76.67,76.46,76.46,31507.0,57.2518,57.3565,57.1994,57.1994,31507.0
2015-08-19 12:45:00,76.47,76.47,76.31,76.41,30522.0,57.2069,57.2069,57.0872,57.162,30522.0
2015-08-19 12:50:00,76.4,76.4,76.15,76.26,54857.0,57.1545,57.1545,56.9675,57.0498,54857.0
2015-08-19 12:55:00,76.25,76.53,76.24,76.45,39816.0,57.0423,57.2518,57.0349,57.192,39816.0
2015-08-19 13:00:00,76.46,76.51,76.31,76.37,42004.0,57.1994,57.2368,57.0872,57.1321,42004.0
2015-08-19 13:05:00,76.36,76.5,76.35,76.48,32229.0,57.1246,57.2294,57.1171,57.2144,32229.0
2015-08-19 13:10:00,76.49,76.5,76.4,76.45,27967.0,57.2219,57.2294,57.1545,57.192,27967.0
2015-08-19 13:15:00,76.46,76.5,76.34,76.48,67128.0,57.1994,57.2294,57.1097,57.2144,67128.0
2015-08-19 13:20:00,76.47,76.49,76.3,76.42,62530.0,57.2069,57.2219,57.0797,57.1695,62530.0
2015-08-19 13:25:00,76.42,76.46,76.29,76.3,28330.0,57.1695,57.1994,57.0723,57.0797,28330.0
2015-08-19 13:30:00,76.31,76.33,76.25,76.28,38142.0,57.0872,57.1022,57.0423,57.0648,38142.0
2015-08-19 13:35:00,76.27,76.33,76.07,76.32,60917.0,57.0573,57.1022,56.9077,57.0947,60917.0
2015-08-19 13:40:00,76.31,76.57,76.21,76.5,59643.0,57.0872,57.2817,57.0124,57.2294,59643.0
2015-08-19 13:45:00,76.51,76.8,76.45,76.65,62037.0,57.2368,57.4538,57.192,57.3416,62037.0
2015-08-19 13:50:00,76.67,76.79,76.53,76.66,35522.0,57.3565,57.4463,57.2518,57.3491,35522.0
2015-08-19 13:55:00,76.67,76.72,76.5,76.63,56294.0,57.3565,57.3939,57.2294,57.3266,56294.0
2015-08-19 14:00:00,76.61,76.93,76.56,76.85,42776.0,57.3116,57.551,57.2742,57.4912,42776.0
2015-08-19 14:05:00,76.83,77.43,76.81,77.38,102523.0,57.4762,57.9251,57.4613,57.8877,102523.0
2015-08-19 14:10:00,77.39,77.7,77.34,77.52,94806.0,57.8952,58.1271,57.8578,57.9924,94806.0
2015-08-19 14:15:00,77.53,77.88,77.49,77.86,139497.0,57.9999,58.2617,57.97,58.2468,139497.0
2015-08-19 14:20:00,77.87,78.08,77.76,77.9,53394.0,58.2543,58.4114,58.172,58.2767,53394.0
2015-08-19 14:25:00,77.91,77.98,77.71,77.82,56996.0,58.2842,58.3365,58.1346,58.2168,56996.0
2015-08-19 14:30:00,77.82,77.84,77.6,77.63,66254.0,58.2168,58.2318,58.0523,58.0747,66254.0
2015-08-19 14:35:00,77.64,77.74,77.61,77.65,47031.0,58.0822,58.157,58.0597,58.0897,47031.0
2015-08-19 14:40:00,77.64,77.64,77.41,77.51,227656.0,58.0822,58.0822,57.9101,57.9849,227656.0
2015-08-19 14:45:00,77.51,77.57,77.41,77.48,112465.0,57.9849,58.0298,57.9101,57.9625,112465.0
2015-08-19 14:50:00,77.48,77.48,77.28,77.35,139842.0,57.9625,57.9625,57.8129,57.8652,139842.0
2015-08-19 14:55:00,77.35,77.36,76.99,77.0,161841.0,57.8652,57.8727,57.5959,57.6034,161841.0
2015-08-19 15:00:00,77.01,77.09,76.93,77.0,59471.0,57.6109,57.6707,57.551,57.6034,59471.0
2015-08-19 15:05:00,76.97,77.11,76.97,77.04,47115.0,57.581,57.6857,57.581,57.6333,47115.0
2015-08-19 15:10:00,77.03,77.06,76.94,77.01,48981.0,57.6259,57.6483,57.5585,57.6109,48981.0
2015-08-19 15:15:00,77.02,77.18,76.96,77.1,70189.0,57.6184,57.7381,57.5735,57.6782,70189.0
2015-08-19 15:20:00,77.09,77.19,77.05,77.14,39730.0,57.6707,57.7455,57.6408,57.7081,39730.0
2015-08-19 15:25:00,77.12,77.21,77.11,77.15,69927.0,57.6932,57.7605,57.6857,57.7156,69927.0
2015-08-19 15:30:00,77.17,77.34,77.16,77.3,86364.0,57.7306,57.8578,57.7231,57.8278,86364.0
2015-08-19 15:35:00,77.3,77.31,77.0,77.09,76808.0,57.8278,57.8353,57.6034,57.6707,76808.0
2015-08-19 15:40:00,77.09,77.25,77.04,77.24,52502.0,57.6707,57.7904,57.6333,57.783,52502.0
2015-08-19 15:45:00,77.23,77.44,77.22,77.41,98289.0,57.7755,57.9326,57.768,57.9101,98289.0
2015-08-19 15:50:00,77.41,77.41,77.32,77.38,76790.0,57.9101,57.9101,57.8428,57.8877,76790.0
2015-08-19 15:55:00,77.38,77.38,77.07,77.09,207947.0,57.8877,57.8877,57.6558,57.6707,207947.0
2015-08-20 09:30:00,77.02,77.14,76.61,76.95,122405.0,57.6184,57.7081,57.3116,57.566,122405.0
2015-08-20 09:35:00,76.95,78.0,76.66,77.88,97450.0,57.566,58.3515,57.3491,58.2617,97450.0
2015-08-20 09:40:00,77.88,78.11,77.81,77.91,105883.0,58.2617,58.4338,58.2094,58.2842,105883.0
2015-08-20 09:45:00,77.94,78.08,77.51,77.59,144502.0,58.3066,58.4114,57.9849,58.0448,144502.0
2015-08-20 09:50:00,77.56,77.61,77.01,77.05,125969.0,58.0223,58.0597,57.6109,57.6408,125969.0
2015-08-20 09:55:00,77.05,77.34,76.97,77.19,67707.0,57.6408,57.8578,57.581,57.7455,67707.0
2015-08-20 10:00:00,77.14,77.18,76.77,76.77,78712.0,57.7081,57.7381,57.4313,57.4313,78712.0
2015-08-20 10:05:00,76.76,77.09,76.74,77.0,115474.0,57.4239,57.6707,57.4089,57.6034,115474.0
2015-08-20 10:10:00,76.98,77.22,76.88,77.2,78792.0,57.5884,57.768,57.5136,57.753,78792.0
2015-08-20 10:15:00,77.21,77.46,77.12,77.12,81583.0,57.7605,57.9475,57.6932,57.6932,81583.0
2015-08-20 10:20:00,77.13,77.28,77.01,77.23,68497.0,57.7007,57.8129,57.6109,57.7755,68497.0
2015-08-20 10:25:00,77.21,77.23,76.85,76.85,48740.0,57.7605,57.7755,57.4912,57.4912,48740.0
2015-08-20 10:30:00,76.88,77.0,76.66,76.93,55620.0,57.5136,57.6034,57.3491,57.551,55620.0
2015-08-20 10:35:00,76.92,77.09,76.85,76.99,93155.0,57.5436,57.6707,57.4912,57.5959,93155.0
2015-08-20 10:40:00,77.01,77.21,76.98,77.2,76983.0,57.6109,57.7605,57.5884,57.753,76983.0
2015-08-20 10:45:00,77.21,77.4,77.16,77.37,90604.0,57.7605,57.9026,57.7231,57.8802,90604.0
2015-08-20 10:50:00,77.38,77.61,77.36,77.56,177932.0,57.8877,58.0597,57.8727,58.0223,177932.0
2015-08-20 10:55:00,77.56,77.59,77.44,77.56,100977.0,58.0223,58.0448,57.9326,58.0223,100977.0
2015-08-20 11:00:00,77.52,77.77,77.49,77.56,76838.0,57.9924,58.1794,57.97,58.0223,76838.0
2015-08-20 11:05:00,77.56,77.66,77.36,77.38,100907.0,58.0223,58.0972,57.8727,57.8877,100907.0
2015-08-20 11:10:00,77.37,77.59,77.32,77.39,226968.0,57.8802,58.0448,57.8428,57.8952,226968.0
2015-08-20 11:15:00,77.39,77.52,77.31,77.42,68065.0,57.8952,57.9924,57.8353,57.9176,68065.0
2015-08-20 11:20:00,77.43,77.9,77.4,77.88,73273.0,57.9251,58.2767,57.9026,58.2617,73273.0
2015-08-20 11:25:00,77.88,78.1,77.72,77.75,84388.0,58.2617,58.4263,58.142,58.1645,84388.0
2015-08-20 11:30:00,77.78,77.95,77.68,77.84,56160.0,58.1869,58.3141,58.1121,58.2318,56160.0
2015-08-20 11:35:00,77.85,78.08,77.81,78.02,47670.0,58.2393,58.4114,58.2094,58.3665,47670.0
2015-08-20 11:40:00,78.01,78.05,77.87,77.93,44879.0,58.359,58.3889,58.2543,58.2991,44879.0
2015-08-20 11:45:00,77.93,78.08,77.92,78.07,69217.0,58.2991,58.4114,58.2917,58.4039,69217.0
2015-08-20 11:50:00,78.06,78.11,78.01,78.01,46568.0,58.3964,58.4338,58.359,58.359,46568.0
2015-08-20 11:55:00,78.02,78.34,78.0,78.34,82375.0,58.3665,58.6059,58.3515,58.6059,82375.0
2015-08-20 12:00:00,78.35,78.44,78.02,78.07,70444.0,58.6133,58.6807,58.3665,58.4039,70444.0
2015-08-20 12:05:00,78.08,78.29,77.97,78.28,59737.0,58.4114,58.5685,58.3291,58.561,59737.0
2015-08-20 12:10:00,78.28,78.34,78.2,78.25,68228.0,58.561,58.6059,58.5011,58.5385,68228.0
2015-08-20 12:15:00,78.23,78.28,78.0,78.07,69823.0,58.5236,58.561,58.3515,58.4039,69823.0
2015-08-20 12:20:00,78.06,78.17,77.98,78.17,60425.0,58.3964,58.4787,58.3365,58.4787,60425.0
2015-08-20 12:25:00,78.18,78.31,78.07,78.12,55264.0,58.4862,58.5834,58.4039,58.4413,55264.0
2015-08-20 12:30:00,78.14,78.2,77.94,77.95,43476.0,58.4562,58.5011,58.3066,58.3141,43476.0
2015-08-20 12:35:00,77.95,78.07,77.82,77.82,41345.0,58.3141,58.4039,58.2168,58.2168,41345.0
2015-08-20 12:40:00,77.82,78.08,77.8,78.02,40103.0,58.2168,58.4114,58.2019,58.3665,40103.0
2015-08-20 12:45:00,78.0,78.0,77.81,77.95,68008.0,58.3515,58.3515,58.2094,58.3141,68008.0
2015-08-20 12:50:00,77.98,78.11,77.92,78.07,46765.0,58.3365,58.4338,58.2917,58.4039,46765.0
2015-08-20 12:55:00,78.09,78.09,77.81,77.85,36590.0,58.4188,58.4188,58.2094,58.2393,36590.0
2015-08-20 13:00:00,77.85,77.9,77.73,77.78,40592.0,58.2393,58.2767,58.1495,58.1869,40592.0
2015-08-20 13:05:00,77.8,77.95,77.74,77.78,32307.0,58.2019,58.3141,58.157,58.1869,32307.0
2015-08-20 13:10:00,77.74,77.79,77.68,77.77,23463.0,58.157,58.1944,58.1121,58.1794,23463.0
2015-08-20 13:15:00,77.74,77.79,77.64,77.65,34986.0,58.157,58.1944,58.0822,58.0897,34986.0
2015-08-20 13:20:00,77.65,77.83,77.63,77.82,42866.0,58.0897,58.2243,58.0747,58.2168,42866.0
2015-08-20 13:25:00,77.81,77.95,77.72,77.91,43521.0,58.2094,58.3141,58.142,58.2842,43521.0
2015-08-20 13:30:00,77.92,78.0,77.86,77.93,55515.0,58.2917,58.3515,58.2468,58.2991,55515.0
2015-08-20 13:35:00,77.93,77.97,77.86,77.9,56345.0,58.2991,58.3291,58.2468,58.2767,56345.0
2015-08-20 13:40:00,77.91,77.94,77.8,77.85,41240.0,58.2842,58.3066,58.2019,58.2393,41240.0
2015-08-20 13:45:00,77.86,77.91,77.76,77.89,48466.0,58.2468,58.2842,58.172,58.2692,48466.0
2015-08-20 13:50:00,77.89,77.94,77.65,77.69,36580.0,58.2692,58.3066,58.0897,58.1196,36580.0
2015-08-20 13:55:00,77.67,77.68,77.53,77.6,31663.0,58.1046,58.1121,57.9999,58.0523,31663.0
2015-08-20 14:00:00,77.58,77.6,77.37,77.37,26376.0,58.0373,58.0523,57.8802,57.8802,26376.0
2015-08-20 14:05:00,77.36,77.38,77.21,77.21,35216.0,57.8727,57.8877,57.7605,57.7605,35216.0
2015-08-20 14:10:00,77.22,77.29,77.19,77.2,39412.0,57.768,57.8204,57.7455,57.753,39412.0
2015-08-20 14:15:00,77.18,77.24,77.09,77.11,45194.0,57.7381,57.783,57.6707,57.6857,45194.0
2015-08-20 14:20:00,77.1,77.28,77.05,77.25,47378.0,57.6782,57.8129,57.6408,57.7904,47378.0
2015-08-20 14:25:00,77.26,77.26,77.06,77.06,31863.0,57.7979,57.7979,57.6483,57.6483,31863.0
2015-08-20 14:30:00,77.07,77.08,76.95,77.0,37867.0,57.6558,57.6633,57.566,57.6034,37867.0
2015-08-20 14:35:00,77.0,77.1,76.95,77.08,28893.0,57.6034,57.6782,57.566,57.6633,28893.0
2015-08-20 14:40:00,77.09,77.1,76.9,76.92,89325.0,57.6707,57.6782,57.5286,57.5436,89325.0
2015-08-20 14:45:00,76.92,77.01,76.91,76.95,64479.0,57.5436,57.6109,57.5361,57.566,64479.0
2015-08-20 14:50:00,76.95,77.01,76.9,76.93,64448.0,57.566,57.6109,57.5286,57.551,64448.0
2015-08-20 14:55:00,76.92,76.97,76.74,76.82,74766.0,57.5436,57.581,57.4089,57.4687,74766.0
2015-08-20 15:00:00,76.83,76.99,76.74,76.99,64970.0,57.4762,57.5959,57.4089,57.5959,64970.0
2015-08-20 15:05:00,77.0,77.12,76.99,77.1,78612.0,57.6034,57.6932,57.5959,57.6782,78612.0
2015-08-20 15:10:00,77.11,77.2,76.8,76.81,98776.0,57.6857,57.753,57.4538,57.4613,98776.0
2015-08-20 15:15:00,76.8,76.84,76.66,76.76,75887.0,57.4538,57.4837,57.3491,57.4239,75887.0
2015-08-20 15:20:00,76.74,76.93,76.74,76.89,44788.0,57.4089,57.551,57.4089,57.5211,44788.0
2015-08-20 15:25:00,76.9,77.02,76.85,77.01,109550.0,57.5286,57.6184,57.4912,57.6109,109550.0
2015-08-20 15:30:00,77.02,77.1,76.98,77.09,86469.0,57.6184,57.6782,57.5884,57.6707,86469.0
2015-08-20 15:35:00,77.09,77.22,77.01,77.01,112322.0,57.6707,57.768,57.6109,57.6109,112322.0
2015-08-20 15:40:00,77.01,77.05,76.88,77.05,71754.0,57.6109,57.6408,57.5136,57.6408,71754.0
2015-08-20 15:45:00,77.02,77.03,76.92,76.93,104467.0,57.6184,57.6259,57.5436,57.551,104467.0
2015-08-20 15:50:00,76.94,76.94,76.8,76.83,126901.0,57.5585,57.5585,57.4538,57.4762,126901.0
2015-08-20 15:55:00,76.83,76.93,76.72,76.75,261707.0,57.4762,57.551,57.3939,57.4164,261707.0
2015-08-21 09:30:00,76.39,77.43,76.39,76.6,273177.0,57.1471,57.9251,57.1471,57.3042,273177.0
2015-08-21 09:35:00,76.51,77.39,76.49,76.68,91876.0,57.2368,57.8952,57.2219,57.364,91876.0
2015-08-21 09:40:00,76.6,76.85,76.33,76.33,97794.0,57.3042,57.4912,57.1022,57.1022,97794.0
2015-08-21 09:45:00,76.33,76.73,76.14,76.48,103236.0,57.1022,57.4014,56.96,57.2144,103236.0
2015-08-21 09:50:00,76.52,76.66,76.32,76.32,87918.0,57.2443,57.3491,57.0947,57.0947,87918.0
2015-08-21 09:55:00,76.34,76.35,75.8,75.91,106665.0,57.1097,57.1171,56.7057,56.788,106665.0
2015-08-21 10:00:00,75.88,76.07,75.84,75.98,83847.0,56.7655,56.9077,56.7356,56.8403,83847.0
2015-08-21 10:05:00,75.97,76.1,75.8,76.03,118405.0,56.8329,56.9301,56.7057,56.8778,118405.0
2015-08-21 10:10:00,76.03,76.24,75.61,75.75,124398.0,56.8778,57.0349,56.5636,56.6683,124398.0
2015-08-21 10:15:00,75.79,76.02,75.64,75.65,64225.0,56.6982,56.8703,56.586,56.5935,64225.0
2015-08-21 10:20:00,75.66,75.7,75.31,75.31,125809.0,56.601,56.6309,56.3391,56.3391,125809.0
2015-08-21 10:25:00,75.32,75.33,75.13,75.24,135534.0,56.3466,56.3541,56.2045,56.2868,135534.0
2015-08-21 10:30:00,75.24,75.25,75.09,75.1,48178.0,56.2868,56.2942,56.1745,56.182,48178.0
2015-08-21 10:35:00,75.11,75.12,74.77,74.89,106667.0,56.1895,56.197,55.9352,56.0249,106667.0
2015-08-21 10:40:00,74.93,75.05,74.85,74.88,77268.0,56.0548,56.1446,55.995,56.0174,77268.0
2015-08-21 10:45:00,74.86,74.91,74.62,74.67,87806.0,56.0025,56.0399,55.8229,55.8603,87806.0
2015-08-21 10:50:00,74.65,74.84,74.59,74.73,373852.0,55.8454,55.9875,55.8005,55.9052,373852.0
2015-08-21 10:55:00,74.73,74.73,74.44,74.53,100169.0,55.9052,55.9052,55.6883,55.7556,100169.0
2015-08-21 11:00:00,74.53,74.66,74.48,74.6,58802.0,55.7556,55.8529,55.7182,55.808,58802.0
2015-08-21 11:05:00,74.58,74.6,74.35,74.4,81136.0,55.793,55.808,55.621,55.6584,81136.0
2015-08-21 11:10:00,74.4,74.53,74.12,74.53,76689.0,55.6584,55.7556,55.4489,55.7556,76689.0
2015-08-21 11:15:00,74.52,74.56,74.42,74.45,50404.0,55.7481,55.7781,55.6733,55.6958,50404.0
2015-08-21 11:20:00,74.45,74.54,74.23,74.32,34261.0,55.6958,55.7631,55.5312,55.5985,34261.0
2015-08-21 11:25:00,74.29,74.48,74.25,74.38,37250.0,55.5761,55.7182,55.5461,55.6434,37250.0
2015-08-21 11:30:00,74.38,74.6,74.31,74.44,66428.0,55.6434,55.808,55.591,55.6883,66428.0
2015-08-21 11:35:00,74.44,74.48,74.34,74.39,54589.0,55.6883,55.7182,55.6135,55.6509,54589.0
2015-08-21 11:40:00,74.37,74.56,74.33,74.51,78182.0,55.6359,55.7781,55.606,55.7406,78182.0
2015-08-21 11:45:00,74.52,74.52,74.31,74.4,71433.0,55.7481,55.7481,55.591,55.6584,71433.0
2015-08-21 11:50:00,74.4,74.47,74.32,74.42,66070.0,55.6584,55.7107,55.5985,55.6733,66070.0
2015-08-21 11:55:00,74.41,74.45,74.2,74.24,75069.0,55.6658,55.6958,55.5087,55.5387,75069.0
2015-08-21 12:00:00,74.22,74.48,74.18,74.45,67750.0,55.5237,55.7182,55.4938,55.6958,67750.0
2015-08-21 12:05:00,74.46,74.65,74.44,74.5,92961.0,55.7032,55.8454,55.6883,55.7332,92961.0
2015-08-21 12:10:00,74.5,74.79,74.44,74.68,89879.0,55.7332,55.9501,55.6883,55.8678,89879.0
2015-08-21 12:15:00,74.69,74.76,74.55,74.67,77815.0,55.8753,55.9277,55.7706,55.8603,77815.0
2015-08-21 12:20:00,74.67,74.83,74.55,74.69,64830.0,55.8603,55.98,55.7706,55.8753,64830.0
2015-08-21 12:25:00,74.69,74.91,74.69,74.79,55049.0,55.8753,56.0399,55.8753,55.9501,55049.0
2015-08-21 12:30:00,74.78,75.13,74.78,75.11,56806.0,55.9426,56.2045,55.9426,56.1895,56806.0
2015-08-21 12:35:00,75.12,75.31,75.08,75.22,69841.0,56.197,56.3391,56.1671,56.2718,69841.0
2015-08-21 12:40:00,75.21,75.25,75.05,75.17,69640.0,56.2643,56.2942,56.1446,56.2344,69640.0
2015-08-21 12:45:00,75.13,75.27,75.03,75.21,31418.0,56.2045,56.3092,56.1297,56.2643,31418.0
2015-08-21 12:50:00,75.18,75.22,74.87,75.05,37525.0,56.2419,56.2718,56.01,56.1446,37525.0
2015-08-21 12:55:00,75.02,75.06,74.78,74.82,31982.0,56.1222,56.1521,55.9426,55.9726,31982.0
2015-08-21 13:00:00,74.82,74.89,74.51,74.63,59237.0,55.9726,56.0249,55.7406,55.8304,59237.0
2015-08-21 13:05:00,74.62,74.68,74.46,74.49,43158.0,55.8229,55.8678,55.7032,55.7257,43158.0
2015-08-21 13:10:00,74.49,74.5,74.38,74.46,39937.0,55.7257,55.7332,55.6434,55.7032,39937.0
2015-08-21 13:15:00,74.45,74.55,74.38,74.39,53252.0,55.6958,55.7706,55.6434,55.6509,53252.0
2015-08-21 13:20:00,74.39,74.43,74.32,74.41,35135.0,55.6509,55.6808,55.5985,55.6658,35135.0
2015-08-21 13:25:00,74.38,74.51,74.36,74.45,36095.0,55.6434,55.7406,55.6284,55.6958,36095.0
2015-08-21 13:30:00,74.46,74.46,74.24,74.34,36027.0,55.7032,55.7032,55.5387,55.6135,36027.0
2015-08-21 13:35:00,74.33,74.65,74.32,74.6,49060.0,55.606,55.8454,55.5985,55.808,49060.0
2015-08-21 13:40:00,74.6,74.68,74.51,74.67,42008.0,55.808,55.8678,55.7406,55.8603,42008.0
2015-08-21 13:45:00,74.67,74.7,74.6,74.64,62714.0,55.8603,55.8828,55.808,55.8379,62714.0
2015-08-21 13:50:00,74.64,74.8,74.57,74.74,59126.0,55.8379,55.9576,55.7855,55.9127,59126.0
2015-08-21 13:55:00,74.77,74.94,74.68,74.9,48956.0,55.9352,56.0623,55.8678,56.0324,48956.0
2015-08-21 14:00:00,74.9,75.3,74.87,75.26,98619.0,56.0324,56.3316,56.01,56.3017,98619.0
2015-08-21 14:05:00,75.28,75.28,75.09,75.19,49028.0,56.3167,56.3167,56.1745,56.2494,49028.0
2015-08-21 14:10:00,75.17,75.57,75.14,75.57,53782.0,56.2344,56.5336,56.2119,56.5336,53782.0
2015-08-21 14:15:00,75.56,75.69,75.51,75.56,57190.0,56.5261,56.6234,56.4887,56.5261,57190.0
2015-08-21 14:20:00,75.57,75.6,75.23,75.28,40265.0,56.5336,56.5561,56.2793,56.3167,40265.0
2015-08-21 14:25:00,75.29,75.54,75.23,75.34,37738.0,56.3242,56.5112,56.2793,56.3616,37738.0
2015-08-21 14:30:00,75.34,75.35,75.16,75.28,38030.0,56.3616,56.369,56.2269,56.3167,38030.0
2015-08-21 14:35:00,75.27,75.29,75.18,75.25,83525.0,56.3092,56.3242,56.2419,56.2942,83525.0
2015-08-21 14:40:00,75.23,75.33,75.18,75.2,75861.0,56.2793,56.3541,56.2419,56.2568,75861.0
2015-08-21 14:45:00,75.2,75.29,75.16,75.25,125598.0,56.2568,56.3242,56.2269,56.2942,125598.0
2015-08-21 14:50:00,75.25,75.56,75.2,75.56,145015.0,56.2942,56.5261,56.2568,56.5261,145015.0
2015-08-21 14:55:00,75.55,75.55,75.46,75.48,108436.0,56.5187,56.5187,56.4513,56.4663,108436.0
2015-08-21 15:00:00,75.48,75.6,75.48,75.55,101838.0,56.4663,56.5561,56.4663,56.5187,101838.0
2015-08-21 15:05:00,75.55,75.56,75.41,75.5,111005.0,56.5187,56.5261,56.4139,56.4813,111005.0
2015-08-21 15:10:00,75.5,75.58,75.33,75.33,117557.0,56.4813,56.5411,56.3541,56.3541,117557.0
2015-08-21 15:15:00,75.33,75.42,75.16,75.35,87200.0,56.3541,56.4214,56.2269,56.369,87200.0
2015-08-21 15:20:00,75.31,75.39,75.18,75.38,65687.0,56.3391,56.399,56.2419,56.3915,65687.0
2015-08-21 15:25:00,75.38,75.38,75.13,75.19,78380.0,56.3915,56.3915,56.2045,56.2494,78380.0
2015-08-21 15:30:00,75.18,75.19,74.98,75.02,74157.0,56.2419,56.2494,56.0923,56.1222,74157.0
2015-08-21 15:35:00,75.01,75.02,74.87,75.01,83437.0,56.1147,56.1222,56.01,56.1147,83437.0
2015-08-21 15:40:00,74.99,75.16,74.9,75.0,122401.0,56.0997,56.2269,56.0324,56.1072,122401.0
2015-08-21 15:45:00,75.0,75.09,74.88,75.07,117654.0,56.1072,56.1745,56.0174,56.1596,117654.0
2015-08-21 15:50:00,75.06,75.16,74.88,74.91,174976.0,56.1521,56.2269,56.0174,56.0399,174976.0
2015-08-21 15:55:00,74.87,75.03,74.75,74.86,324271.0,56.01,56.1297,55.9202,56.0025,324271.0
2015-08-24 09:30:00,70.0,70.0,68.22,69.55,317247.0,52.3667,52.3667,51.0351,52.0301,317247.0
2015-08-24 09:35:00,69.55,71.3,69.55,70.9,197456.0,52.0301,53.3393,52.0301,53.04,197456.0
2015-08-24 09:40:00,70.72,73.28,70.62,71.99,122834.0,52.9054,54.8205,52.8306,53.8554,122834.0
2015-08-24 09:45:00,72.01,72.3,71.05,71.09,129173.0,53.8704,54.0874,53.1522,53.1822,129173.0
2015-08-24 09:50:00,71.09,71.51,70.0,70.6,147847.0,53.1822,53.4964,52.3667,52.8156,147847.0
2015-08-24 09:55:00,70.6,71.0,70.32,70.75,85609.0,52.8156,53.1148,52.6061,52.9278,85609.0
2015-08-24 10:00:00,70.7,72.45,70.42,72.39,172993.0,52.8904,54.1996,52.6809,54.1547,172993.0
2015-08-24 10:05:00,72.29,72.4,71.42,71.7,102237.0,54.0799,54.1622,53.429,53.6385,102237.0
2015-08-24 10:10:00,71.7,71.99,71.35,71.35,170654.0,53.6385,53.8554,53.3767,53.3767,170654.0
2015-08-24 10:15:00,71.34,72.12,71.19,71.96,96729.0,53.3692,53.9527,53.257,53.833,96729.0
2015-08-24 10:20:00,71.95,72.22,71.85,72.17,122107.0,53.8255,54.0275,53.7507,53.9901,122107.0
2015-08-24 10:25:00,72.12,72.12,70.97,70.97,88847.0,53.9527,53.9527,53.0924,53.0924,88847.0
2015-08-24 10:30:00,70.95,71.26,70.47,70.58,139423.0,53.0774,53.3093,52.7183,52.8006,139423.0
2015-08-24 10:35:00,70.6,71.46,70.6,71.26,93032.0,52.8156,53.459,52.8156,53.3093,93032.0
2015-08-24 10:40:00,71.26,71.45,70.75,71.08,109096.0,53.3093,53.4515,52.9278,53.1747,109096.0
2015-08-24 10:45:00,71.12,71.4,70.91,71.19,142012.0,53.2046,53.4141,53.0475,53.257,142012.0
2015-08-24 10:50:00,71.21,71.55,71.15,71.41,203883.0,53.2719,53.5263,53.227,53.4215,203883.0
2015-08-24 10:55:00,71.42,71.64,71.36,71.52,83685.0,53.429,53.5936,53.3841,53.5038,83685.0
2015-08-24 11:00:00,71.58,71.65,71.31,71.32,73731.0,53.5487,53.6011,53.3467,53.3542,73731.0
2015-08-24 11:05:00,71.33,71.6,71.21,71.41,83234.0,53.3617,53.5637,53.2719,53.4215,83234.0
2015-08-24 11:10:00,71.4,71.42,70.98,71.26,89917.0,53.4141,53.429,53.0999,53.3093,89917.0
2015-08-24 11:15:00,71.26,71.3,70.97,71.17,65367.0,53.3093,53.3393,53.0924,53.242,65367.0
2015-08-24 11:20:00,71.12,71.24,70.98,71.07,89285.0,53.2046,53.2944,53.0999,53.1672,89285.0
2015-08-24 11:25:00,71.06,71.07,70.83,70.88,186996.0,53.1597,53.1672,52.9877,53.0251,186996.0
2015-08-24 11:30:00,70.87,71.15,70.85,71.15,94314.0,53.0176,53.227,53.0026,53.227,94314.0
2015-08-24 11:35:00,71.15,71.62,71.09,71.6,38173.0,53.227,53.5786,53.1822,53.5637,38173.0
2015-08-24 11:40:00,71.59,71.66,71.44,71.64,60850.0,53.5562,53.6086,53.444,53.5936,60850.0
2015-08-24 11:45:00,71.67,71.9,71.67,71.89,60544.0,53.6161,53.7881,53.6161,53.7806,60544.0
2015-08-24 11:50:00,71.89,72.67,71.88,72.67,73091.0,53.7806,54.3642,53.7732,54.3642,73091.0
2015-08-24 11:55:00,72.66,72.67,72.15,72.15,73921.0,54.3567,54.3642,53.9751,53.9751,73921.0
2015-08-24 12:00:00,72.15,72.25,71.98,72.03,44507.0,53.9751,54.05,53.848,53.8854,44507.0
2015-08-24 12:05:00,72.03,72.45,71.92,72.31,49384.0,53.8854,54.1996,53.8031,54.0948,49384.0
2015-08-24 12:10:00,72.33,72.67,72.22,72.39,24026.0,54.1098,54.3642,54.0275,54.1547,24026.0
2015-08-24 12:15:00,72.43,72.57,72.26,72.57,25215.0,54.1846,54.2893,54.0574,54.2893,25215.0
2015-08-24 12:20:00,72.64,72.79,72.58,72.79,32329.0,54.3417,54.4539,54.2968,54.4539,32329.0
2015-08-24 12:25:00,72.75,72.99,72.71,72.84,46747.0,54.424,54.6035,54.3941,54.4913,46747.0
2015-08-24 12:30:00,72.83,73.03,72.61,73.03,46055.0,54.4838,54.6335,54.3193,54.6335,46055.0
2015-08-24 12:35:00,73.03,73.2,72.97,73.04,71735.0,54.6335,54.7606,54.5886,54.6409,71735.0
2015-08-24 12:40:00,73.03,73.09,72.85,72.95,36900.0,54.6335,54.6784,54.4988,54.5736,36900.0
2015-08-24 12:45:00,72.95,72.99,72.44,72.58,68149.0,54.5736,54.6035,54.1921,54.2968,68149.0
2015-08-24 12:50:00,72.6,73.0,72.55,72.88,41408.0,54.3118,54.611,54.2744,54.5213,41408.0
2015-08-24 12:55:00,72.9,73.01,72.7,72.85,36975.0,54.5362,54.6185,54.3866,54.4988,36975.0
2015-08-24 13:00:00,72.94,73.06,72.82,72.87,52780.0,54.5661,54.6559,54.4764,54.5138,52780.0
2015-08-24 13:05:00,72.85,72.93,72.76,72.84,37334.0,54.4988,54.5587,54.4315,54.4913,37334.0
2015-08-24 13:10:00,72.81,72.86,72.44,72.44,28452.0,54.4689,54.5063,54.1921,54.1921,28452.0
2015-08-24 13:15:00,72.44,72.45,72.23,72.33,34958.0,54.1921,54.1996,54.035,54.1098,34958.0
2015-08-24 13:20:00,72.33,72.33,71.87,71.95,33139.0,54.1098,54.1098,53.7657,53.8255,33139.0
2015-08-24 13:25:00,71.9,71.9,71.53,71.6,73302.0,53.7881,53.7881,53.5113,53.5637,73302.0
2015-08-24 13:30:00,71.59,71.59,71.21,71.22,63015.0,53.5562,53.5562,53.2719,53.2794,63015.0
2015-08-24 13:35:00,71.23,71.37,71.07,71.11,76739.0,53.2869,53.3916,53.1672,53.1971,76739.0
2015-08-24 13:40:00,71.09,71.22,71.02,71.08,139503.0,53.1822,53.2794,53.1298,53.1747,139503.0
2015-08-24 13:45:00,71.07,71.51,71.0,71.39,100922.0,53.1672,53.4964,53.1148,53.4066,100922.0
2015-08-24 13:50:00,71.38,71.38,70.95,70.97,34421.0,53.3991,53.3991,53.0774,53.0924,34421.0
2015-08-24 13:55:00,70.92,70.92,70.58,70.62,59482.0,53.055,53.055,52.8006,52.8306,59482.0
2015-08-24 14:00:00,70.65,70.81,70.47,70.81,67651.0,52.853,52.9727,52.7183,52.9727,67651.0
2015-08-24 14:05:00,70.86,70.86,70.47,70.47,60766.0,53.0101,53.0101,52.7183,52.7183,60766.0
2015-08-24 14:10:00,70.45,70.55,70.11,70.14,105460.0,52.7034,52.7782,52.449,52.4715,105460.0
2015-08-24 14:15:00,70.1,70.46,70.01,70.46,135071.0,52.4415,52.7109,52.3742,52.7109,135071.0
2015-08-24 14:20:00,70.46,70.58,70.24,70.26,51764.0,52.7109,52.8006,52.5463,52.5612,51764.0
2015-08-24 14:25:00,70.25,70.35,70.12,70.28,68111.0,52.5538,52.6286,52.4565,52.5762,68111.0
2015-08-24 14:30:00,70.29,70.48,70.22,70.32,34590.0,52.5837,52.7258,52.5313,52.6061,34590.0
2015-08-24 14:35:00,70.33,70.52,70.25,70.33,39849.0,52.6136,52.7557,52.5538,52.6136,39849.0
2015-08-24 14:40:00,70.33,70.33,70.01,70.04,48501.0,52.6136,52.6136,52.3742,52.3967,48501.0
2015-08-24 14:45:00,70.04,70.08,69.7,69.84,71414.0,52.3967,52.4266,52.1423,52.247,71414.0
2015-08-24 14:50:00,69.83,69.9,69.26,69.27,109338.0,52.2396,52.2919,51.8131,51.8206,109338.0
2015-08-24 14:55:00,69.28,69.53,68.91,69.03,95530.0,51.8281,52.0151,51.5513,51.6411,95530.0
2015-08-24 15:00:00,69.01,69.07,68.55,69.01,121343.0,51.6261,51.671,51.282,51.6261,121343.0
2015-08-24 15:05:00,68.99,69.4,68.93,69.36,133013.0,51.6112,51.9179,51.5663,51.888,133013.0
2015-08-24 15:10:00,69.37,69.37,68.9,68.95,138278.0,51.8954,51.8954,51.5438,51.5812,138278.0
2015-08-24 15:15:00,68.93,68.95,68.54,68.66,125037.0,51.5663,51.5812,51.2745,51.3643,125037.0
2015-08-24 15:20:00,68.68,68.78,68.15,68.43,159513.0,51.3792,51.4541,50.9828,51.1922,159513.0
2015-08-24 15:25:00,68.43,68.63,68.23,68.43,217590.0,51.1922,51.3418,51.0426,51.1922,217590.0
2015-08-24 15:30:00,68.42,68.61,68.27,68.6,169823.0,51.1847,51.3269,51.0725,51.3194,169823.0
2015-08-24 15:35:00,68.59,69.35,68.54,69.34,224513.0,51.3119,51.8805,51.2745,51.873,224513.0
2015-08-24 15:40:00,69.32,69.76,68.82,69.76,216984.0,51.858,52.1872,51.484,52.1872,216984.0
2015-08-24 15:45:00,69.73,70.0,69.4,69.5,207761.0,52.1647,52.3667,51.9179,51.9927,207761.0
2015-08-24 15:50:00,69.48,69.96,69.42,69.96,236346.0,51.9777,52.3368,51.9328,52.3368,236346.0
2015-08-24 15:55:00,69.94,69.95,69.18,69.24,414408.0,52.3218,52.3293,51.7533,51.7982,414408.0
2015-08-25 09:30:00,72.1,72.11,71.37,71.67,52592.0,53.9377,53.9452,53.3916,53.6161,52592.0
2015-08-25 09:35:00,71.67,71.72,70.73,71.18,322407.0,53.6161,53.6535,52.9128,53.2495,322407.0
2015-08-25 09:40:00,71.21,71.39,70.41,70.46,111459.0,53.2719,53.4066,52.6735,52.7109,111459.0
2015-08-25 09:45:00,70.44,70.54,69.8,69.92,111478.0,52.6959,52.7707,52.2171,52.3069,111478.0
2015-08-25 09:50:00,69.91,70.1,69.58,69.89,103011.0,52.2994,52.4415,52.0525,52.2844,103011.0
2015-08-25 09:55:00,69.94,69.95,69.44,69.71,58742.0,52.3218,52.3293,51.9478,52.1498,58742.0
2015-08-25 10:00:00,69.69,69.8,69.44,69.64,71158.0,52.1348,52.2171,51.9478,52.0974,71158.0
2015-08-25 10:05:00,69.69,70.0,69.47,69.95,87681.0,52.1348,52.3667,51.9702,52.3293,87681.0
2015-08-25 10:10:00,69.91,70.04,69.66,69.97,77196.0,52.2994,52.3967,52.1124,52.3443,77196.0
2015-08-25 10:15:00,69.96,70.16,69.75,69.83,143293.0,52.3368,52.4864,52.1797,52.2396,143293.0
2015-08-25 10:20:00,69.83,69.99,69.77,69.82,62781.0,52.2396,52.3593,52.1947,52.2321,62781.0
2015-08-25 10:25:00,69.83,69.86,69.58,69.65,46592.0,52.2396,52.262,52.0525,52.1049,46592.0
2015-08-25 10:30:00,69.63,69.65,69.45,69.59,81214.0,52.0899,52.1049,51.9553,52.06,81214.0
2015-08-25 10:35:00,69.58,69.88,69.46,69.88,49505.0,52.0525,52.277,51.9628,52.277,49505.0
2015-08-25 10:40:00,69.86,70.06,69.86,69.91,89722.0,52.262,52.4116,52.262,52.2994,89722.0
2015-08-25 10:45:00,69.92,70.01,69.71,70.0,32704.0,52.3069,52.3742,52.1498,52.3667,32704.0
2015-08-25 10:50:00,70.03,70.07,69.95,70.0,78576.0,52.3892,52.4191,52.3293,52.3667,78576.0
2015-08-25 10:55:00,70.01,70.04,69.87,70.04,43852.0,52.3742,52.3967,52.2695,52.3967,43852.0
2015-08-25 11:00:00,70.03,70.36,70.03,70.31,58575.0,52.3892,52.636,52.3892,52.5986,58575.0
2015-08-25 11:05:00,70.31,70.53,70.27,70.52,40062.0,52.5986,52.7632,52.5687,52.7557,40062.0
2015-08-25 11:10:00,70.52,70.88,70.45,70.81,44188.0,52.7557,53.0251,52.7034,52.9727,44188.0
2015-08-25 11:15:00,70.8,70.88,70.62,70.68,54295.0,52.9652,53.0251,52.8306,52.8754,54295.0
2015-08-25 11:20:00,70.69,70.93,70.68,70.75,43059.0,52.8829,53.0625,52.8754,52.9278,43059.0
2015-08-25 11:25:00,70.78,70.86,70.68,70.75,57576.0,52.9502,53.0101,52.8754,52.9278,57576.0
2015-08-25 11:30:00,70.73,70.78,70.5,70.6,96914.0,52.9128,52.9502,52.7408,52.8156,96914.0
2015-08-25 11:35:00,70.58,70.72,70.48,70.64,52841.0,52.8006,52.9054,52.7258,52.8455,52841.0
2015-08-25 11:40:00,70.61,70.63,70.29,70.45,51795.0,52.8231,52.838,52.5837,52.7034,51795.0
2015-08-25 11:45:00,70.41,70.41,70.21,70.33,47630.0,52.6735,52.6735,52.5238,52.6136,47630.0
2015-08-25 11:50:00,70.33,70.51,70.25,70.32,69144.0,52.6136,52.7483,52.5538,52.6061,69144.0
2015-08-25 11:55:00,70.32,70.34,70.02,70.04,37811.0,52.6061,52.6211,52.3817,52.3967,37811.0
2015-08-25 12:00:00,70.06,70.18,70.0,70.08,56557.0,52.4116,52.5014,52.3667,52.4266,56557.0
2015-08-25 12:05:00,70.09,70.23,70.09,70.21,32417.0,52.4341,52.5388,52.4341,52.5238,32417.0
2015-08-25 12:10:00,70.2,70.24,70.08,70.11,68657.0,52.5164,52.5463,52.4266,52.449,68657.0
2015-08-25 12:15:00,70.12,70.16,70.05,70.13,46835.0,52.4565,52.4864,52.4041,52.464,46835.0
2015-08-25 12:20:00,70.12,70.5,70.11,70.42,38609.0,52.4565,52.7408,52.449,52.6809,38609.0
2015-08-25 12:25:00,70.44,70.51,70.34,70.39,40728.0,52.6959,52.7483,52.6211,52.6585,40728.0
2015-08-25 12:30:00,70.36,70.55,70.35,70.53,31125.0,52.636,52.7782,52.6286,52.7632,31125.0
2015-08-25 12:35:00,70.53,70.55,70.16,70.21,44733.0,52.7632,52.7782,52.4864,52.5238,44733.0
2015-08-25 12:40:00,70.23,70.44,70.23,70.44,36705.0,52.5388,52.6959,52.5388,52.6959,36705.0
2015-08-25 12:45:00,70.39,70.45,70.34,70.39,28538.0,52.6585,52.7034,52.6211,52.6585,28538.0
2015-08-25 12:50:00,70.38,70.42,70.34,70.38,36876.0,52.651,52.6809,52.6211,52.651,36876.0
2015-08-25 12:55:00,70.4,70.5,70.29,70.32,54112.0,52.666,52.7408,52.5837,52.6061,54112.0
2015-08-25 13:00:00,70.32,70.34,70.2,70.34,31830.0,52.6061,52.6211,52.5164,52.6211,31830.0
2015-08-25 13:05:00,70.35,70.47,70.28,70.31,41208.0,52.6286,52.7183,52.5762,52.5986,41208.0
2015-08-25 13:10:00,70.31,70.36,70.22,70.28,59950.0,52.5986,52.636,52.5313,52.5762,59950.0
2015-08-25 13:15:00,70.28,70.35,70.26,70.27,52887.0,52.5762,52.6286,52.5612,52.5687,52887.0
2015-08-25 13:20:00,70.27,70.47,70.25,70.45,74593.0,52.5687,52.7183,52.5538,52.7034,74593.0
2015-08-25 13:25:00,70.44,70.47,69.93,70.04,84912.0,52.6959,52.7183,52.3144,52.3967,84912.0
2015-08-25 13:30:00,69.99,70.17,69.96,70.04,44902.0,52.3593,52.4939,52.3368,52.3967,44902.0
2015-08-25 13:35:00,70.05,70.2,70.04,70.09,34534.0,52.4041,52.5164,52.3967,52.4341,34534.0
2015-08-25 13:40:00,70.08,70.13,69.95,69.97,26207.0,52.4266,52.464,52.3293,52.3443,26207.0
2015-08-25 13:45:00,69.97,69.99,69.84,69.9,32186.0,52.3443,52.3593,52.247,52.2919,32186.0
2015-08-25 13:50:00,69.88,70.1,69.84,70.04,51776.0,52.277,52.4415,52.247,52.3967,51776.0
2015-08-25 13:55:00,70.03,70.24,70.03,70.06,66103.0,52.3892,52.5463,52.3892,52.4116,66103.0
2015-08-25 14:00:00,70.06,70.17,69.99,69.99,34537.0,52.4116,52.4939,52.3593,52.3593,34537.0
2015-08-25 14:05:00,70.0,70.09,69.99,70.06,41597.0,52.3667,52.4341,52.3593,52.4116,41597.0
2015-08-25 14:10:00,70.04,70.2,70.04,70.12,50356.0,52.3967,52.5164,52.3967,52.4565,50356.0
2015-08-25 14:15:00,70.14,70.3,70.08,70.29,32383.0,52.4715,52.5912,52.4266,52.5837,32383.0
2015-08-25 14:20:00,70.27,70.49,70.23,70.41,53118.0,52.5687,52.7333,52.5388,52.6735,53118.0
2015-08-25 14:25:00,70.42,70.55,70.36,70.4,60850.0,52.6809,52.7782,52.636,52.666,60850.0
2015-08-25 14:30:00,70.4,70.47,70.29,70.39,62621.0,52.666,52.7183,52.5837,52.6585,62621.0
2015-08-25 14:35:00,70.37,70.47,70.3,70.39,84310.0,52.6435,52.7183,52.5912,52.6585,84310.0
2015-08-25 14:40:00,70.39,70.54,70.38,70.5,53048.0,52.6585,52.7707,52.651,52.7408,53048.0
2015-08-25 14:45:00,70.51,70.76,70.44,70.74,69311.0,52.7483,52.9353,52.6959,52.9203,69311.0
2015-08-25 14:50:00,70.75,70.85,70.65,70.66,63642.0,52.9278,53.0026,52.853,52.8605,63642.0
2015-08-25 14:55:00,70.67,70.67,70.53,70.59,39332.0,52.868,52.868,52.7632,52.8081,39332.0
2015-08-25 15:00:00,70.58,70.7,70.54,70.54,50345.0,52.8006,52.8904,52.7707,52.7707,50345.0
2015-08-25 15:05:00,70.55,70.55,70.32,70.41,73873.0,52.7782,52.7782,52.6061,52.6735,73873.0
2015-08-25 15:10:00,70.38,70.42,70.32,70.38,57660.0,52.651,52.6809,52.6061,52.651,57660.0
2015-08-25 15:15:00,70.37,70.37,70.13,70.17,67620.0,52.6435,52.6435,52.464,52.4939,67620.0
2015-08-25 15:20:00,70.15,70.18,69.9,69.92,97222.0,52.4789,52.5014,52.2919,52.3069,97222.0
2015-08-25 15:25:00,69.9,70.0,69.73,69.83,79742.0,52.2919,52.3667,52.1647,52.2396,79742.0
2015-08-25 15:30:00,69.81,69.92,69.42,69.62,99815.0,52.2246,52.3069,51.9328,52.0825,99815.0
2015-08-25 15:35:00,69.61,69.75,69.18,69.25,144241.0,52.075,52.1797,51.7533,51.8057,144241.0
2015-08-25 15:40:00,69.24,69.54,69.09,69.3,123179.0,51.7982,52.0226,51.686,51.8431,123179.0
2015-08-25 15:45:00,69.3,69.3,68.7,68.9,181598.0,51.8431,51.8431,51.3942,51.5438,181598.0
2015-08-25 15:50:00,68.88,69.43,68.7,69.36,199936.0,51.5289,51.9403,51.3942,51.888,199936.0
2015-08-25 15:55:00,69.36,69.36,68.29,68.37,310166.0,51.888,51.888,51.0875,51.1473,310166.0
2015-08-26 09:30:00,70.21,70.57,69.92,70.22,180194.0,52.5238,52.7931,52.3069,52.5313,180194.0
2015-08-26 09:35:00,70.24,70.25,69.27,69.56,58337.0,52.5463,52.5538,51.8206,52.0376,58337.0
2015-08-26 09:40:00,69.49,69.67,68.95,69.21,87634.0,51.9852,52.1199,51.5812,51.7757,87634.0
2015-08-26 09:45:00,69.17,69.17,68.8,68.96,84463.0,51.7458,51.7458,51.469,51.5887,84463.0
2015-08-26 09:50:00,68.91,68.91,68.52,68.81,113084.0,51.5513,51.5513,51.2596,51.4765,113084.0
2015-08-26 09:55:00,68.76,69.23,68.76,69.21,61694.0,51.4391,51.7907,51.4391,51.7757,61694.0
2015-08-26 10:00:00,69.22,69.33,68.94,69.22,35493.0,51.7832,51.8655,51.5738,51.7832,35493.0
2015-08-26 10:05:00,69.18,69.41,69.06,69.29,71501.0,51.7533,51.9254,51.6635,51.8356,71501.0
2015-08-26 10:10:00,69.31,69.46,69.11,69.17,31411.0,51.8505,51.9628,51.7009,51.7458,31411.0
2015-08-26 10:15:00,69.19,69.19,68.71,68.71,99349.0,51.7608,51.7608,51.4017,51.4017,99349.0
2015-08-26 10:20:00,68.71,69.02,68.69,68.98,32784.0,51.4017,51.6336,51.3867,51.6037,32784.0
2015-08-26 10:25:00,69.01,69.41,69.01,69.17,40167.0,51.6261,51.9254,51.6261,51.7458,40167.0
2015-08-26 10:30:00,69.18,69.79,69.18,69.39,75629.0,51.7533,52.2096,51.7533,51.9104,75629.0
2015-08-26 10:35:00,69.41,69.43,68.69,68.79,81523.0,51.9254,51.9403,51.3867,51.4615,81523.0
2015-08-26 10:40:00,68.81,68.82,68.47,68.56,50804.0,51.4765,51.484,51.2221,51.2895,50804.0
2015-08-26 10:45:00,68.54,68.56,68.4,68.54,35598.0,51.2745,51.2895,51.1698,51.2745,35598.0
2015-08-26 10:50:00,68.54,69.05,68.5,69.0,71615.0,51.2745,51.656,51.2446,51.6186,71615.0
2015-08-26 10:55:00,68.99,68.99,68.47,68.58,31761.0,51.6112,51.6112,51.2221,51.3044,31761.0
2015-08-26 11:00:00,68.59,68.9,68.43,68.77,61587.0,51.3119,51.5438,51.1922,51.4466,61587.0
2015-08-26 11:05:00,68.78,69.1,68.72,69.0,78327.0,51.4541,51.6934,51.4092,51.6186,78327.0
2015-08-26 11:10:00,69.0,69.08,68.96,69.07,266144.0,51.6186,51.6785,51.5887,51.671,266144.0
2015-08-26 11:15:00,69.04,69.5,69.01,69.47,73350.0,51.6486,51.9927,51.6261,51.9702,73350.0
2015-08-26 11:20:00,69.47,69.78,69.4,69.54,178781.0,51.9702,52.2022,51.9179,52.0226,178781.0
2015-08-26 11:25:00,69.55,69.84,69.5,69.59,119275.0,52.0301,52.247,51.9927,52.06,119275.0
2015-08-26 11:30:00,69.59,69.65,69.46,69.6,90648.0,52.06,52.1049,51.9628,52.0675,90648.0
2015-08-26 11:35:00,69.59,69.64,69.33,69.34,178014.0,52.06,52.0974,51.8655,51.873,178014.0
2015-08-26 11:40:00,69.36,69.62,69.36,69.51,53961.0,51.888,52.0825,51.888,52.0002,53961.0
2015-08-26 11:45:00,69.49,69.7,69.34,69.64,78823.0,51.9852,52.1423,51.873,52.0974,78823.0
2015-08-26 11:50:00,69.63,69.77,69.61,69.65,50958.0,52.0899,52.1947,52.075,52.1049,50958.0
2015-08-26 11:55:00,69.71,69.79,69.62,69.76,28249.0,52.1498,52.2096,52.0825,52.1872,28249.0
2015-08-26 12:00:00,69.75,69.89,69.68,69.72,45856.0,52.1797,52.2844,52.1273,52.1573,45856.0
2015-08-26 12:05:00,69.71,69.76,69.53,69.69,67360.0,52.1498,52.1872,52.0151,52.1348,67360.0
2015-08-26 12:10:00,69.7,69.75,69.52,69.59,47207.0,52.1423,52.1797,52.0076,52.06,47207.0
2015-08-26 12:15:00,69.58,69.66,69.43,69.6,33298.0,52.0525,52.1124,51.9403,52.0675,33298.0
2015-08-26 12:20:00,69.6,69.66,69.41,69.43,53769.0,52.0675,52.1124,51.9254,51.9403,53769.0
2015-08-26 12:25:00,69.47,69.54,69.25,69.27,38824.0,51.9702,52.0226,51.8057,51.8206,38824.0
2015-08-26 12:30:00,69.27,69.36,68.95,68.98,56117.0,51.8206,51.888,51.5812,51.6037,56117.0
2015-08-26 12:35:00,69.01,69.21,68.98,69.06,30090.0,51.6261,51.7757,51.6037,51.6635,30090.0
2015-08-26 12:40:00,69.06,69.07,68.95,69.03,42570.0,51.6635,51.671,51.5812,51.6411,42570.0
2015-08-26 12:45:00,69.05,69.25,68.99,69.24,41339.0,51.656,51.8057,51.6112,51.7982,41339.0
2015-08-26 12:50:00,69.22,69.33,69.14,69.22,45013.0,51.7832,51.8655,51.7234,51.7832,45013.0
2015-08-26 12:55:00,69.22,69.45,69.19,69.45,24844.0,51.7832,51.9553,51.7608,51.9553,24844.0
2015-08-26 13:00:00,69.42,69.56,69.32,69.4,43593.0,51.9328,52.0376,51.858,51.9179,43593.0
2015-08-26 13:05:00,69.42,69.52,69.3,69.45,52693.0,51.9328,52.0076,51.8431,51.9553,52693.0
2015-08-26 13:10:00,69.46,69.6,69.37,69.44,40194.0,51.9628,52.0675,51.8954,51.9478,40194.0
2015-08-26 13:15:00,69.45,69.57,69.41,69.45,31131.0,51.9553,52.0451,51.9254,51.9553,31131.0
2015-08-26 13:20:00,69.48,69.71,69.48,69.65,27537.0,51.9777,52.1498,51.9777,52.1049,27537.0
2015-08-26 13:25:00,69.65,69.73,69.51,69.72,26137.0,52.1049,52.1647,52.0002,52.1573,26137.0
2015-08-26 13:30:00,69.7,69.82,69.61,69.69,19296.0,52.1423,52.2321,52.075,52.1348,19296.0
2015-08-26 13:35:00,69.71,69.93,69.69,69.9,34384.0,52.1498,52.3144,52.1348,52.2919,34384.0
2015-08-26 13:40:00,69.9,69.93,69.68,69.75,28133.0,52.2919,52.3144,52.1273,52.1797,28133.0
2015-08-26 13:45:00,69.72,69.76,69.51,69.59,35934.0,52.1573,52.1872,52.0002,52.06,35934.0
2015-08-26 13:50:00,69.57,69.77,69.48,69.76,43554.0,52.0451,52.1947,51.9777,52.1872,43554.0
2015-08-26 13:55:00,69.78,69.95,69.72,69.94,57511.0,52.2022,52.3293,52.1573,52.3218,57511.0
2015-08-26 14:00:00,69.94,69.98,69.8,69.85,63468.0,52.3218,52.3518,52.2171,52.2545,63468.0
2015-08-26 14:05:00,69.82,70.07,69.82,70.06,60501.0,52.2321,52.4191,52.2321,52.4116,60501.0
2015-08-26 14:10:00,70.04,70.15,69.93,69.98,94591.0,52.3967,52.4789,52.3144,52.3518,94591.0
2015-08-26 14:15:00,69.96,70.02,69.73,69.83,116692.0,52.3368,52.3817,52.1647,52.2396,116692.0
2015-08-26 14:20:00,69.81,69.85,69.7,69.78,48899.0,52.2246,52.2545,52.1423,52.2022,48899.0
2015-08-26 14:25:00,69.77,69.88,69.68,69.72,34839.0,52.1947,52.277,52.1273,52.1573,34839.0
2015-08-26 14:30:00,69.71,69.78,69.62,69.74,60126.0,52.1498,52.2022,52.0825,52.1722,60126.0
2015-08-26 14:35:00,69.75,69.93,69.73,69.9,28503.0,52.1797,52.3144,52.1647,52.2919,28503.0
2015-08-26 14:40:00,69.9,70.1,69.89,70.0,35931.0,52.2919,52.4415,52.2844,52.3667,35931.0
2015-08-26 14:45:00,70.03,70.15,69.88,69.91,50863.0,52.3892,52.4789,52.277,52.2994,50863.0
2015-08-26 14:50:00,69.9,70.06,69.83,69.95,49745.0,52.2919,52.4116,52.2396,52.3293,49745.0
2015-08-26 14:55:00,69.94,69.95,69.73,69.95,38999.0,52.3218,52.3293,52.1647,52.3293,38999.0
2015-08-26 15:00:00,69.95,69.95,69.81,69.82,38903.0,52.3293,52.3293,52.2246,52.2321,38903.0
2015-08-26 15:05:00,69.82,70.17,69.8,70.15,39865.0,52.2321,52.4939,52.2171,52.4789,39865.0
2015-08-26 15:10:00,70.15,70.43,70.15,70.37,53166.0,52.4789,52.6884,52.4789,52.6435,53166.0
2015-08-26 15:15:00,70.39,70.52,70.22,70.45,112707.0,52.6585,52.7557,52.5313,52.7034,112707.0
2015-08-26 15:20:00,70.45,70.5,70.22,70.28,130708.0,52.7034,52.7408,52.5313,52.5762,130708.0
2015-08-26 15:25:00,70.26,70.44,70.19,70.35,71448.0,52.5612,52.6959,52.5089,52.6286,71448.0
2015-08-26 15:30:00,70.36,70.75,70.33,70.71,76721.0,52.636,52.9278,52.6136,52.8979,76721.0
2015-08-26 15:35:00,70.72,70.72,70.41,70.41,92641.0,52.9054,52.9054,52.6735,52.6735,92641.0
2015-08-26 15:40:00,70.44,71.04,70.4,70.92,116519.0,52.6959,53.1448,52.666,53.055,116519.0
2015-08-26 15:45:00,70.93,71.04,70.65,70.7,122876.0,53.0625,53.1448,52.853,52.8904,122876.0
2015-08-26 15:50:00,70.7,71.03,70.7,70.97,117875.0,52.8904,53.1373,52.8904,53.0924,117875.0
2015-08-26 15:55:00,70.96,71.02,70.68,70.98,240780.0,53.0849,53.1298,52.8754,53.0999,240780.0
2015-08-27 09:30:00,72.99,73.43,72.86,73.43,150754.0,54.6035,54.9327,54.5063,54.9327,150754.0
2015-08-27 09:35:00,73.42,73.59,73.03,73.55,148945.0,54.9252,55.0524,54.6335,55.0225,148945.0
2015-08-27 09:40:00,73.52,74.12,73.5,73.75,205590.0,55.0,55.4489,54.9851,55.1721,205590.0
2015-08-27 09:45:00,73.78,74.24,73.45,74.1,121592.0,55.1945,55.5387,54.9477,55.4339,121592.0
2015-08-27 09:50:00,74.15,74.52,74.02,74.44,115523.0,55.4713,55.7481,55.3741,55.6883,115523.0
2015-08-27 09:55:00,74.46,74.61,74.23,74.47,117726.0,55.7032,55.8155,55.5312,55.7107,117726.0
2015-08-27 10:00:00,74.47,74.52,74.06,74.38,61562.0,55.7107,55.7481,55.404,55.6434,61562.0
2015-08-27 10:05:00,74.36,74.39,74.2,74.38,100268.0,55.6284,55.6509,55.5087,55.6434,100268.0
2015-08-27 10:10:00,74.34,74.56,74.28,74.49,42792.0,55.6135,55.7781,55.5686,55.7257,42792.0
2015-08-27 10:15:00,74.52,74.88,74.45,74.88,86271.0,55.7481,56.0174,55.6958,56.0174,86271.0
2015-08-27 10:20:00,74.89,74.95,74.53,74.81,73689.0,56.0249,56.0698,55.7556,55.9651,73689.0
2015-08-27 10:25:00,74.82,74.99,74.78,74.95,42750.0,55.9726,56.0997,55.9426,56.0698,42750.0
2015-08-27 10:30:00,74.91,74.94,74.65,74.9,86494.0,56.0399,56.0623,55.8454,56.0324,86494.0
2015-08-27 10:35:00,74.93,75.13,74.85,75.12,73289.0,56.0548,56.2045,55.995,56.197,73289.0
2015-08-27 10:40:00,75.13,75.44,75.12,75.37,99803.0,56.2045,56.4364,56.197,56.384,99803.0
2015-08-27 10:45:00,75.36,75.6,75.17,75.56,157810.0,56.3765,56.5561,56.2344,56.5261,157810.0
2015-08-27 10:50:00,75.55,75.58,75.45,75.49,64173.0,56.5187,56.5411,56.4439,56.4738,64173.0
2015-08-27 10:55:00,75.51,75.69,75.48,75.69,65470.0,56.4887,56.6234,56.4663,56.6234,65470.0
2015-08-27 11:00:00,75.67,75.7,75.41,75.52,76588.0,56.6084,56.6309,56.4139,56.4962,76588.0
2015-08-27 11:05:00,75.54,76.07,75.54,75.84,75591.0,56.5112,56.9077,56.5112,56.7356,75591.0
2015-08-27 11:10:00,75.86,75.99,75.57,75.59,129555.0,56.7506,56.8478,56.5336,56.5486,129555.0
2015-08-27 11:15:00,75.59,75.8,75.44,75.73,112428.0,56.5486,56.7057,56.4364,56.6533,112428.0
2015-08-27 11:20:00,75.72,75.83,75.53,75.58,57406.0,56.6458,56.7281,56.5037,56.5411,57406.0
2015-08-27 11:25:00,75.62,75.62,75.09,75.21,96299.0,56.571,56.571,56.1745,56.2643,96299.0
2015-08-27 11:30:00,75.23,75.33,75.1,75.13,63239.0,56.2793,56.3541,56.182,56.2045,63239.0
2015-08-27 11:35:00,75.11,75.18,75.02,75.05,47939.0,56.1895,56.2419,56.1222,56.1446,47939.0
2015-08-27 11:40:00,75.04,75.07,74.86,74.9,103688.0,56.1371,56.1596,56.0025,56.0324,103688.0
2015-08-27 11:45:00,74.91,75.28,74.9,75.0,81423.0,56.0399,56.3167,56.0324,56.1072,81423.0
2015-08-27 11:50:00,75.01,75.24,74.99,75.21,39549.0,56.1147,56.2868,56.0997,56.2643,39549.0
2015-08-27 11:55:00,75.21,75.32,75.17,75.32,36455.0,56.2643,56.3466,56.2344,56.3466,36455.0
2015-08-27 12:00:00,75.31,75.43,75.23,75.42,48215.0,56.3391,56.4289,56.2793,56.4214,48215.0
2015-08-27 12:05:00,75.41,75.79,75.29,75.42,73781.0,56.4139,56.6982,56.3242,56.4214,73781.0
2015-08-27 12:10:00,75.4,75.46,75.18,75.27,55652.0,56.4065,56.4513,56.2419,56.3092,55652.0
2015-08-27 12:15:00,75.27,75.27,75.02,75.11,48625.0,56.3092,56.3092,56.1222,56.1895,48625.0
2015-08-27 12:20:00,75.1,75.33,75.1,75.12,33524.0,56.182,56.3541,56.182,56.197,33524.0
2015-08-27 12:25:00,75.09,75.22,75.08,75.22,38203.0,56.1745,56.2718,56.1671,56.2718,38203.0
2015-08-27 12:30:00,75.22,75.27,75.08,75.11,36950.0,56.2718,56.3092,56.1671,56.1895,36950.0
2015-08-27 12:35:00,75.12,75.45,75.03,75.39,40853.0,56.197,56.4439,56.1297,56.399,40853.0
2015-08-27 12:40:00,75.37,75.37,75.22,75.29,33528.0,56.384,56.384,56.2718,56.3242,33528.0
2015-08-27 12:45:00,75.29,75.66,75.2,75.66,45192.0,56.3242,56.601,56.2568,56.601,45192.0
2015-08-27 12:50:00,75.69,75.93,75.64,75.67,71947.0,56.6234,56.8029,56.586,56.6084,71947.0
2015-08-27 12:55:00,75.67,75.77,75.55,75.64,56035.0,56.6084,56.6832,56.5187,56.586,56035.0
2015-08-27 13:00:00,75.59,75.75,75.57,75.66,55446.0,56.5486,56.6683,56.5336,56.601,55446.0
2015-08-27 13:05:00,75.67,75.85,75.66,75.79,36056.0,56.6084,56.7431,56.601,56.6982,36056.0
2015-08-27 13:10:00,75.78,75.95,75.77,75.84,31872.0,56.6907,56.8179,56.6832,56.7356,31872.0
2015-08-27 13:15:00,75.85,76.09,75.85,76.03,61442.0,56.7431,56.9226,56.7431,56.8778,61442.0
2015-08-27 13:20:00,76.0,76.1,75.91,75.97,69740.0,56.8553,56.9301,56.788,56.8329,69740.0
2015-08-27 13:25:00,75.98,76.0,75.79,75.84,44460.0,56.8403,56.8553,56.6982,56.7356,44460.0
2015-08-27 13:30:00,75.83,76.02,75.68,75.75,66094.0,56.7281,56.8703,56.6159,56.6683,66094.0
2015-08-27 13:35:00,75.74,75.75,75.54,75.61,39868.0,56.6608,56.6683,56.5112,56.5636,39868.0
2015-08-27 13:40:00,75.61,75.68,75.55,75.64,43236.0,56.5636,56.6159,56.5187,56.586,43236.0
2015-08-27 13:45:00,75.62,75.64,75.41,75.49,58724.0,56.571,56.586,56.4139,56.4738,58724.0
2015-08-27 13:50:00,75.51,75.51,75.36,75.38,35964.0,56.4887,56.4887,56.3765,56.3915,35964.0
2015-08-27 13:55:00,75.36,75.48,75.27,75.42,54005.0,56.3765,56.4663,56.3092,56.4214,54005.0
2015-08-27 14:00:00,75.45,75.54,75.37,75.42,43134.0,56.4439,56.5112,56.384,56.4214,43134.0
2015-08-27 14:05:00,75.41,75.45,75.23,75.23,46838.0,56.4139,56.4439,56.2793,56.2793,46838.0
2015-08-27 14:10:00,75.23,75.43,75.23,75.37,40941.0,56.2793,56.4289,56.2793,56.384,40941.0
2015-08-27 14:15:00,75.36,75.39,75.03,75.1,99421.0,56.3765,56.399,56.1297,56.182,99421.0
2015-08-27 14:20:00,75.09,75.14,74.97,75.06,110955.0,56.1745,56.2119,56.0848,56.1521,110955.0
2015-08-27 14:25:00,75.03,75.09,74.76,74.86,102270.0,56.1297,56.1745,55.9277,56.0025,102270.0
2015-08-27 14:30:00,74.87,74.87,74.63,74.71,73990.0,56.01,56.01,55.8304,55.8903,73990.0
2015-08-27 14:35:00,74.71,75.02,74.71,75.0,61266.0,55.8903,56.1222,55.8903,56.1072,61266.0
2015-08-27 14:40:00,75.0,75.08,74.8,74.8,58789.0,56.1072,56.1671,55.9576,55.9576,58789.0
2015-08-27 14:45:00,74.83,74.94,74.48,74.5,49696.0,55.98,56.0623,55.7182,55.7332,49696.0
2015-08-27 14:50:00,74.51,74.56,74.38,74.38,46734.0,55.7406,55.7781,55.6434,55.6434,46734.0
2015-08-27 14:55:00,74.38,74.4,73.76,73.91,63924.0,55.6434,55.6584,55.1796,55.2918,63924.0
2015-08-27 15:00:00,73.88,74.21,73.68,73.72,91837.0,55.2693,55.5162,55.1197,55.1497,91837.0
2015-08-27 15:05:00,73.72,74.05,73.56,74.01,61659.0,55.1497,55.3965,55.03,55.3666,61659.0
2015-08-27 15:10:00,74.01,74.05,73.81,73.92,61076.0,55.3666,55.3965,55.217,55.2993,61076.0
2015-08-27 15:15:00,73.92,74.06,73.7,73.98,60756.0,55.2993,55.404,55.1347,55.3442,60756.0
2015-08-27 15:20:00,73.97,74.07,73.78,74.05,90485.0,55.3367,55.4115,55.1945,55.3965,90485.0
2015-08-27 15:25:00,74.06,74.48,73.99,74.4,89408.0,55.404,55.7182,55.3516,55.6584,89408.0
2015-08-27 15:30:00,74.42,74.94,74.31,74.93,97173.0,55.6733,56.0623,55.591,56.0548,97173.0
2015-08-27 15:35:00,74.93,74.93,74.56,74.62,83736.0,56.0548,56.0548,55.7781,55.8229,83736.0
2015-08-27 15:40:00,74.65,75.26,74.58,75.17,103575.0,55.8454,56.3017,55.793,56.2344,103575.0
2015-08-27 15:45:00,75.18,75.63,75.18,75.57,139495.0,56.2419,56.5785,56.2419,56.5336,139495.0
2015-08-27 15:50:00,75.61,75.61,75.4,75.5,129767.0,56.5636,56.5636,56.4065,56.4813,129767.0
2015-08-27 15:55:00,75.52,75.86,75.46,75.8,248632.0,56.4962,56.7506,56.4513,56.7057,248632.0
2015-08-28 09:30:00,75.5,76.42,75.41,76.33,85530.0,56.4813,57.1695,56.4139,57.1022,85530.0
2015-08-28 09:35:00,76.34,76.95,75.98,76.79,47335.0,57.1097,57.566,56.8403,57.4463,47335.0
2015-08-28 09:40:00,76.89,76.94,76.48,76.76,79149.0,57.5211,57.5585,57.2144,57.4239,79149.0
2015-08-28 09:45:00,76.76,76.76,76.07,76.19,138581.0,57.4239,57.4239,56.9077,56.9974,138581.0
2015-08-28 09:50:00,76.15,76.71,75.99,76.67,48891.0,56.9675,57.3865,56.8478,57.3565,48891.0
2015-08-28 09:55:00,76.63,77.17,76.56,77.17,62730.0,57.3266,57.7306,57.2742,57.7306,62730.0
2015-08-28 10:00:00,77.17,77.44,77.01,77.44,78042.0,57.7306,57.9326,57.6109,57.9326,78042.0
2015-08-28 10:05:00,77.45,77.73,77.04,77.58,114923.0,57.9401,58.1495,57.6333,58.0373,114923.0
2015-08-28 10:10:00,77.6,77.76,77.19,77.6,102662.0,58.0523,58.172,57.7455,58.0523,102662.0
2015-08-28 10:15:00,77.58,77.93,77.58,77.86,89458.0,58.0373,58.2991,58.0373,58.2468,89458.0
2015-08-28 10:20:00,77.82,78.01,77.73,77.86,113807.0,58.2168,58.359,58.1495,58.2468,113807.0
2015-08-28 10:25:00,77.87,78.36,77.87,78.36,109456.0,58.2543,58.6208,58.2543,58.6208,109456.0
2015-08-28 10:30:00,78.35,78.66,78.08,78.17,162828.0,58.6133,58.8452,58.4114,58.4787,162828.0
2015-08-28 10:35:00,78.13,78.24,77.79,77.8,101550.0,58.4488,58.531,58.1944,58.2019,101550.0
2015-08-28 10:40:00,77.83,77.85,77.29,77.64,75383.0,58.2243,58.2393,57.8204,58.0822,75383.0
2015-08-28 10:45:00,77.67,77.84,77.41,77.48,81474.0,58.1046,58.2318,57.9101,57.9625,81474.0
2015-08-28 10:50:00,77.46,78.05,77.46,77.86,77469.0,57.9475,58.3889,57.9475,58.2468,77469.0
2015-08-28 10:55:00,77.9,77.96,77.42,77.45,58524.0,58.2767,58.3216,57.9176,57.9401,58524.0
2015-08-28 11:00:00,77.47,77.91,77.47,77.75,56927.0,57.955,58.2842,57.955,58.1645,56927.0
2015-08-28 11:05:00,77.79,78.07,77.66,77.73,62351.0,58.1944,58.4039,58.0972,58.1495,62351.0
2015-08-28 11:10:00,77.72,77.96,77.72,77.96,49820.0,58.142,58.3216,58.142,58.3216,49820.0
2015-08-28 11:15:00,77.99,78.22,77.89,78.14,66503.0,58.344,58.5161,58.2692,58.4562,66503.0
2015-08-28 11:20:00,78.14,78.32,78.07,78.16,58593.0,58.4562,58.5909,58.4039,58.4712,58593.0
2015-08-28 11:25:00,78.18,78.38,78.06,78.36,82324.0,58.4862,58.6358,58.3964,58.6208,82324.0
2015-08-28 11:30:00,78.38,78.86,78.27,78.84,74106.0,58.6358,58.9949,58.5535,58.9799,74106.0
2015-08-28 11:35:00,78.82,79.34,78.76,79.2,129443.0,58.9649,59.354,58.9201,59.2492,129443.0
2015-08-28 11:40:00,79.19,79.22,78.46,78.62,270015.0,59.2417,59.2642,58.6956,58.8153,270015.0
2015-08-28 11:45:00,78.66,78.7,78.37,78.46,130579.0,58.8452,58.8752,58.6283,58.6956,130579.0
2015-08-28 11:50:00,78.47,78.47,78.09,78.09,93038.0,58.7031,58.7031,58.4188,58.4188,93038.0
2015-08-28 11:55:00,78.06,78.18,77.93,78.07,44402.0,58.3964,58.4862,58.2991,58.4039,44402.0
2015-08-28 12:00:00,78.11,78.11,77.87,77.93,46461.0,58.4338,58.4338,58.2543,58.2991,46461.0
2015-08-28 12:05:00,77.94,78.32,77.9,78.1,54005.0,58.3066,58.5909,58.2767,58.4263,54005.0
2015-08-28 12:10:00,78.09,78.37,77.93,78.37,43163.0,58.4188,58.6283,58.2991,58.6283,43163.0
2015-08-28 12:15:00,78.37,78.53,78.27,78.37,49468.0,58.6283,58.748,58.5535,58.6283,49468.0
2015-08-28 12:20:00,78.38,78.47,78.13,78.2,41965.0,58.6358,58.7031,58.4488,58.5011,41965.0
2015-08-28 12:25:00,78.19,78.45,77.95,78.44,42438.0,58.4936,58.6881,58.3141,58.6807,42438.0
2015-08-28 12:30:00,78.47,78.77,78.41,78.67,36207.0,58.7031,58.9275,58.6582,58.8527,36207.0
2015-08-28 12:35:00,78.68,78.7,78.32,78.34,31907.0,58.8602,58.8752,58.5909,58.6059,31907.0
2015-08-28 12:40:00,78.36,78.5,78.07,78.07,29434.0,58.6208,58.7256,58.4039,58.4039,29434.0
2015-08-28 12:45:00,78.05,78.36,78.05,78.16,38235.0,58.3889,58.6208,58.3889,58.4712,38235.0
2015-08-28 12:50:00,78.14,78.41,78.08,78.38,46529.0,58.4562,58.6582,58.4114,58.6358,46529.0
2015-08-28 12:55:00,78.4,78.43,77.95,78.17,49227.0,58.6507,58.6732,58.3141,58.4787,49227.0
2015-08-28 13:00:00,78.19,78.34,78.07,78.23,40089.0,58.4936,58.6059,58.4039,58.5236,40089.0
2015-08-28 13:05:00,78.24,78.69,78.24,78.38,58783.0,58.531,58.8677,58.531,58.6358,58783.0
2015-08-28 13:10:00,78.4,78.56,78.0,78.05,36844.0,58.6507,58.7704,58.3515,58.3889,36844.0
2015-08-28 13:15:00,78.06,78.2,78.01,78.01,37754.0,58.3964,58.5011,58.359,58.359,37754.0
2015-08-28 13:20:00,78.03,78.05,77.77,77.82,34620.0,58.3739,58.3889,58.1794,58.2168,34620.0
2015-08-28 13:25:00,77.79,77.81,77.43,77.43,42947.0,58.1944,58.2094,57.9251,57.9251,42947.0
2015-08-28 13:30:00,77.41,77.76,77.4,77.58,51410.0,57.9101,58.172,57.9026,58.0373,51410.0
2015-08-28 13:35:00,77.57,77.59,76.93,76.96,79865.0,58.0298,58.0448,57.551,57.5735,79865.0
2015-08-28 13:40:00,76.93,77.31,76.8,77.23,67004.0,57.551,57.8353,57.4538,57.7755,67004.0
2015-08-28 13:45:00,77.18,77.26,76.93,77.16,106224.0,57.7381,57.7979,57.551,57.7231,106224.0
2015-08-28 13:50:00,77.17,77.57,77.17,77.34,62322.0,57.7306,58.0298,57.7306,57.8578,62322.0
2015-08-28 13:55:00,77.34,77.47,77.13,77.21,36761.0,57.8578,57.955,57.7007,57.7605,36761.0
2015-08-28 14:00:00,77.23,77.45,77.23,77.34,67400.0,57.7755,57.9401,57.7755,57.8578,67400.0
2015-08-28 14:05:00,77.34,77.46,77.28,77.45,63974.0,57.8578,57.9475,57.8129,57.9401,63974.0
2015-08-28 14:10:00,77.45,77.53,77.23,77.28,81883.0,57.9401,57.9999,57.7755,57.8129,81883.0
2015-08-28 14:15:00,77.31,77.35,76.96,77.11,46274.0,57.8353,57.8652,57.5735,57.6857,46274.0
2015-08-28 14:20:00,77.13,77.32,76.97,77.16,47861.0,57.7007,57.8428,57.581,57.7231,47861.0
2015-08-28 14:25:00,77.17,77.18,76.79,76.82,101934.0,57.7306,57.7381,57.4463,57.4687,101934.0
2015-08-28 14:30:00,76.81,76.91,76.48,76.5,75892.0,57.4613,57.5361,57.2144,57.2294,75892.0
2015-08-28 14:35:00,76.51,76.52,76.27,76.33,117541.0,57.2368,57.2443,57.0573,57.1022,117541.0
2015-08-28 14:40:00,76.31,76.53,76.29,76.38,67061.0,57.0872,57.2518,57.0723,57.1396,67061.0
2015-08-28 14:45:00,76.4,76.78,76.38,76.66,91318.0,57.1545,57.4388,57.1396,57.3491,91318.0
2015-08-28 14:50:00,76.67,76.69,76.38,76.46,52481.0,57.3565,57.3715,57.1396,57.1994,52481.0
2015-08-28 14:55:00,76.45,76.88,76.43,76.8,58248.0,57.192,57.5136,57.177,57.4538,58248.0
2015-08-28 15:00:00,76.79,76.91,76.49,76.84,51920.0,57.4463,57.5361,57.2219,57.4837,51920.0
2015-08-28 15:05:00,76.87,76.95,76.7,76.91,64968.0,57.5062,57.566,57.379,57.5361,64968.0
2015-08-28 15:10:00,76.92,77.07,76.78,76.9,87357.0,57.5436,57.6558,57.4388,57.5286,87357.0
2015-08-28 15:15:00,76.88,76.88,76.68,76.71,56799.0,57.5136,57.5136,57.364,57.3865,56799.0
2015-08-28 15:20:00,76.71,76.76,76.57,76.61,46770.0,57.3865,57.4239,57.2817,57.3116,46770.0
2015-08-28 15:25:00,76.61,76.73,76.61,76.73,65661.0,57.3116,57.4014,57.3116,57.4014,65661.0
2015-08-28 15:30:00,76.71,76.87,76.54,76.78,68697.0,57.3865,57.5062,57.2593,57.4388,68697.0
2015-08-28 15:35:00,76.8,76.87,76.49,76.64,83535.0,57.4538,57.5062,57.2219,57.3341,83535.0
2015-08-28 15:40:00,76.63,76.93,76.52,76.9,81383.0,57.3266,57.551,57.2443,57.5286,81383.0
2015-08-28 15:45:00,76.88,76.93,76.7,76.81,101547.0,57.5136,57.551,57.379,57.4613,101547.0
2015-08-28 15:50:00,76.81,77.19,76.8,77.1,158564.0,57.4613,57.7455,57.4538,57.6782,158564.0
2015-08-28 15:55:00,77.11,77.38,77.05,77.31,293284.0,57.6857,57.8877,57.6408,57.8353,293284.0
2015-08-31 09:30:00,76.2,76.27,75.36,75.56,122748.0,57.0049,57.0573,56.3765,56.5261,122748.0
2015-08-31 09:35:00,75.56,75.6,75.01,75.26,71495.0,56.5261,56.5561,56.1147,56.3017,71495.0
2015-08-31 09:40:00,75.32,75.32,74.57,74.88,52325.0,56.3466,56.3466,55.7855,56.0174,52325.0
2015-08-31 09:45:00,74.87,75.22,74.77,75.14,158695.0,56.01,56.2718,55.9352,56.2119,158695.0
2015-08-31 09:50:00,75.14,75.42,75.03,75.39,106879.0,56.2119,56.4214,56.1297,56.399,106879.0
2015-08-31 09:55:00,75.39,75.53,75.04,75.16,132105.0,56.399,56.5037,56.1371,56.2269,132105.0
2015-08-31 10:00:00,75.16,75.48,74.82,75.46,76005.0,56.2269,56.4663,55.9726,56.4513,76005.0
2015-08-31 10:05:00,75.47,75.88,75.35,75.56,47707.0,56.4588,56.7655,56.369,56.5261,47707.0
2015-08-31 10:10:00,75.58,75.64,75.39,75.56,35780.0,56.5411,56.586,56.399,56.5261,35780.0
2015-08-31 10:15:00,75.52,75.55,75.11,75.54,53218.0,56.4962,56.5187,56.1895,56.5112,53218.0
2015-08-31 10:20:00,75.53,75.61,75.35,75.58,43799.0,56.5037,56.5636,56.369,56.5411,43799.0
2015-08-31 10:25:00,75.58,76.14,75.58,76.14,86978.0,56.5411,56.96,56.5411,56.96,86978.0
2015-08-31 10:30:00,76.16,76.72,76.12,76.37,76729.0,56.975,57.3939,56.9451,57.1321,76729.0
2015-08-31 10:35:00,76.45,77.22,76.42,77.22,128151.0,57.192,57.768,57.1695,57.768,128151.0
2015-08-31 10:40:00,77.19,77.23,76.76,76.78,79587.0,57.7455,57.7755,57.4239,57.4388,79587.0
2015-08-31 10:45:00,76.76,77.09,76.76,77.0,81167.0,57.4239,57.6707,57.4239,57.6034,81167.0
2015-08-31 10:50:00,77.03,77.31,76.95,77.31,90892.0,57.6259,57.8353,57.566,57.8353,90892.0
2015-08-31 10:55:00,77.35,77.35,76.71,76.73,79124.0,57.8652,57.8652,57.3865,57.4014,79124.0
2015-08-31 11:00:00,76.73,76.99,76.56,76.92,56000.0,57.4014,57.5959,57.2742,57.5436,56000.0
2015-08-31 11:05:00,76.96,77.28,76.85,77.26,46511.0,57.5735,57.8129,57.4912,57.7979,46511.0
2015-08-31 11:10:00,77.27,77.38,77.17,77.31,31874.0,57.8054,57.8877,57.7306,57.8353,31874.0
2015-08-31 11:15:00,77.33,77.71,77.27,77.61,52067.0,57.8503,58.1346,57.8054,58.0597,52067.0
2015-08-31 11:20:00,77.69,77.97,77.67,77.96,43225.0,58.1196,58.3291,58.1046,58.3216,43225.0
2015-08-31 11:25:00,77.96,78.4,77.89,78.37,70958.0,58.3216,58.6507,58.2692,58.6283,70958.0
2015-08-31 11:30:00,78.37,78.42,77.86,78.18,56574.0,58.6283,58.6657,58.2468,58.4862,56574.0
2015-08-31 11:35:00,78.14,78.84,78.11,78.73,106752.0,58.4562,58.9799,58.4338,58.8976,106752.0
2015-08-31 11:40:00,78.74,79.16,78.72,79.0,72178.0,58.9051,59.2193,58.8901,59.0996,72178.0
2015-08-31 11:45:00,79.0,79.1,78.74,78.75,64451.0,59.0996,59.1744,58.9051,58.9126,64451.0
2015-08-31 11:50:00,78.78,78.91,78.39,78.91,38429.0,58.935,59.0323,58.6433,59.0323,38429.0
2015-08-31 11:55:00,78.91,79.05,78.43,78.55,45633.0,59.0323,59.137,58.6732,58.763,45633.0
2015-08-31 12:00:00,78.59,78.97,78.53,78.7,46827.0,58.7929,59.0772,58.748,58.8752,46827.0
2015-08-31 12:05:00,78.7,78.95,78.59,78.62,88710.0,58.8752,59.0622,58.7929,58.8153,88710.0
2015-08-31 12:10:00,78.61,78.66,78.11,78.11,89272.0,58.8078,58.8452,58.4338,58.4338,89272.0
2015-08-31 12:15:00,78.06,78.18,77.87,78.09,57270.0,58.3964,58.4862,58.2543,58.4188,57270.0
2015-08-31 12:20:00,78.09,78.4,77.98,78.11,35319.0,58.4188,58.6507,58.3365,58.4338,35319.0
2015-08-31 12:25:00,78.12,78.36,78.04,78.18,73463.0,58.4413,58.6208,58.3814,58.4862,73463.0
2015-08-31 12:30:00,78.21,78.44,78.03,78.03,29911.0,58.5086,58.6807,58.3739,58.3739,29911.0
2015-08-31 12:35:00,78.01,78.41,77.85,78.41,60283.0,58.359,58.6582,58.2393,58.6582,60283.0
2015-08-31 12:40:00,78.4,78.41,78.13,78.31,46598.0,58.6507,58.6582,58.4488,58.5834,46598.0
2015-08-31 12:45:00,78.32,78.47,78.16,78.3,46135.0,58.5909,58.7031,58.4712,58.5759,46135.0
2015-08-31 12:50:00,78.31,78.41,78.06,78.35,75691.0,58.5834,58.6582,58.3964,58.6133,75691.0
2015-08-31 12:55:00,78.37,78.43,77.92,78.05,49572.0,58.6283,58.6732,58.2917,58.3889,49572.0
2015-08-31 13:00:00,78.1,78.37,78.07,78.23,57905.0,58.4263,58.6283,58.4039,58.5236,57905.0
2015-08-31 13:05:00,78.28,78.67,78.28,78.51,63664.0,58.561,58.8527,58.561,58.733,63664.0
2015-08-31 13:10:00,78.5,78.8,78.47,78.57,53407.0,58.7256,58.95,58.7031,58.7779,53407.0
2015-08-31 13:15:00,78.57,78.87,78.57,78.86,58670.0,58.7779,59.0023,58.7779,58.9949,58670.0
2015-08-31 13:20:00,78.88,78.88,78.43,78.58,62605.0,59.0098,59.0098,58.6732,58.7854,62605.0
2015-08-31 13:25:00,78.58,78.7,78.35,78.4,45724.0,58.7854,58.8752,58.6133,58.6507,45724.0
2015-08-31 13:30:00,78.39,78.45,78.05,78.05,36682.0,58.6433,58.6881,58.3889,58.3889,36682.0
2015-08-31 13:35:00,78.04,78.2,77.96,78.11,37882.0,58.3814,58.5011,58.3216,58.4338,37882.0
2015-08-31 13:40:00,78.08,78.18,77.92,78.15,52833.0,58.4114,58.4862,58.2917,58.4637,52833.0
2015-08-31 13:45:00,78.15,78.43,78.12,78.31,68562.0,58.4637,58.6732,58.4413,58.5834,68562.0
2015-08-31 13:50:00,78.32,78.65,78.31,78.56,83662.0,58.5909,58.8378,58.5834,58.7704,83662.0
2015-08-31 13:55:00,78.56,78.59,78.37,78.42,51722.0,58.7704,58.7929,58.6283,58.6657,51722.0
2015-08-31 14:00:00,78.46,78.5,78.21,78.22,116436.0,58.6956,58.7256,58.5086,58.5161,116436.0
2015-08-31 14:05:00,78.22,78.3,77.98,78.11,63806.0,58.5161,58.5759,58.3365,58.4338,63806.0
2015-08-31 14:10:00,78.1,78.13,77.98,78.01,59919.0,58.4263,58.4488,58.3365,58.359,59919.0
2015-08-31 14:15:00,78.0,78.03,77.68,77.68,55945.0,58.3515,58.3739,58.1121,58.1121,55945.0
2015-08-31 14:20:00,77.71,78.04,77.7,78.01,56428.0,58.1346,58.3814,58.1271,58.359,56428.0
2015-08-31 14:25:00,78.05,78.36,77.89,78.28,77865.0,58.3889,58.6208,58.2692,58.561,77865.0
2015-08-31 14:30:00,78.27,78.57,78.22,78.49,102959.0,58.5535,58.7779,58.5161,58.7181,102959.0
2015-08-31 14:35:00,78.46,78.46,78.24,78.43,102841.0,58.6956,58.6956,58.531,58.6732,102841.0
2015-08-31 14:40:00,78.42,78.61,78.37,78.49,59113.0,58.6657,58.8078,58.6283,58.7181,59113.0
2015-08-31 14:45:00,78.48,78.48,78.21,78.23,59594.0,58.7106,58.7106,58.5086,58.5236,59594.0
2015-08-31 14:50:00,78.23,78.23,77.93,77.94,57608.0,58.5236,58.5236,58.2991,58.3066,57608.0
2015-08-31 14:55:00,77.94,78.26,77.92,78.15,27540.0,58.3066,58.546,58.2917,58.4637,27540.0
2015-08-31 15:00:00,78.18,78.34,78.15,78.33,33248.0,58.4862,58.6059,58.4637,58.5984,33248.0
2015-08-31 15:05:00,78.33,78.5,78.29,78.47,51877.0,58.5984,58.7256,58.5685,58.7031,51877.0
2015-08-31 15:10:00,78.48,78.67,78.45,78.61,51448.0,58.7106,58.8527,58.6881,58.8078,51448.0
2015-08-31 15:15:00,78.6,78.6,78.41,78.43,69559.0,58.8004,58.8004,58.6582,58.6732,69559.0
2015-08-31 15:20:00,78.42,78.47,78.28,78.47,62002.0,58.6657,58.7031,58.561,58.7031,62002.0
2015-08-31 15:25:00,78.46,78.47,78.16,78.26,83296.0,58.6956,58.7031,58.4712,58.546,83296.0
2015-08-31 15:30:00,78.26,78.65,78.25,78.52,101238.0,58.546,58.8378,58.5385,58.7405,101238.0
2015-08-31 15:35:00,78.51,78.51,78.11,78.14,83432.0,58.733,58.733,58.4338,58.4562,83432.0
2015-08-31 15:40:00,78.13,78.66,78.13,78.53,101482.0,58.4488,58.8452,58.4488,58.748,101482.0
2015-08-31 15:45:00,78.51,78.7,78.51,78.55,98711.0,58.733,58.8752,58.733,58.763,98711.0
2015-08-31 15:50:00,78.56,78.61,78.5,78.51,117398.0,58.7704,58.8078,58.7256,58.733,117398.0
2015-08-31 15:55:00,78.51,78.59,78.29,78.31,236253.0,58.733,58.7929,58.5685,58.5834,236253.0
2015-09-01 09:30:00,76.1,76.35,75.46,75.63,182313.0,56.9301,57.1171,56.4513,56.5785,182313.0
2015-09-01 09:35:00,75.59,76.58,75.59,76.58,99936.0,56.5486,57.2892,56.5486,57.2892,99936.0
2015-09-01 09:40:00,76.54,76.59,76.06,76.24,117569.0,57.2593,57.2967,56.9002,57.0349,117569.0
2015-09-01 09:45:00,76.25,77.11,76.25,76.94,172139.0,57.0423,57.6857,57.0423,57.5585,172139.0
2015-09-01 09:50:00,76.98,77.32,76.71,76.9,160715.0,57.5884,57.8428,57.3865,57.5286,160715.0
2015-09-01 09:55:00,76.92,77.06,76.29,76.39,102320.0,57.5436,57.6483,57.0723,57.1471,102320.0
2015-09-01 10:00:00,76.39,76.44,75.9,75.99,293022.0,57.1471,57.1845,56.7805,56.8478,293022.0
2015-09-01 10:05:00,75.99,75.99,75.18,75.57,82503.0,56.8478,56.8478,56.2419,56.5336,82503.0
2015-09-01 10:10:00,75.57,76.1,75.45,76.05,121399.0,56.5336,56.9301,56.4439,56.8927,121399.0
2015-09-01 10:15:00,76.06,76.87,76.04,76.16,85346.0,56.9002,57.5062,56.8852,56.975,85346.0
2015-09-01 10:20:00,76.17,76.33,75.95,76.09,62407.0,56.9825,57.1022,56.8179,56.9226,62407.0
2015-09-01 10:25:00,76.07,76.14,75.83,75.84,77655.0,56.9077,56.96,56.7281,56.7356,77655.0
2015-09-01 10:30:00,75.83,76.13,75.65,75.98,62955.0,56.7281,56.9526,56.5935,56.8403,62955.0
2015-09-01 10:35:00,75.98,76.35,75.95,75.99,72900.0,56.8403,57.1171,56.8179,56.8478,72900.0
2015-09-01 10:40:00,76.06,76.08,75.43,75.46,39842.0,56.9002,56.9152,56.4289,56.4513,39842.0
2015-09-01 10:45:00,75.43,75.72,75.4,75.48,38556.0,56.4289,56.6458,56.4065,56.4663,38556.0
2015-09-01 10:50:00,75.48,75.66,75.42,75.54,87294.0,56.4663,56.601,56.4214,56.5112,87294.0
2015-09-01 10:55:00,75.5,75.71,75.47,75.64,89005.0,56.4813,56.6384,56.4588,56.586,89005.0
2015-09-01 11:00:00,75.64,75.75,75.5,75.7,41271.0,56.586,56.6683,56.4813,56.6309,41271.0
2015-09-01 11:05:00,75.68,75.9,75.61,75.78,32440.0,56.6159,56.7805,56.5636,56.6907,32440.0
2015-09-01 11:10:00,75.8,76.08,75.68,75.94,40056.0,56.7057,56.9152,56.6159,56.8104,40056.0
2015-09-01 11:15:00,75.93,76.44,75.89,76.27,36551.0,56.8029,57.1845,56.773,57.0573,36551.0
2015-09-01 11:20:00,76.27,76.49,76.21,76.44,24935.0,57.0573,57.2219,57.0124,57.1845,24935.0
2015-09-01 11:25:00,76.41,76.42,75.81,75.82,23290.0,57.162,57.1695,56.7132,56.7207,23290.0
2015-09-01 11:30:00,75.78,75.87,75.6,75.86,27843.0,56.6907,56.7581,56.5561,56.7506,27843.0
2015-09-01 11:35:00,75.85,76.05,75.78,75.92,31728.0,56.7431,56.8927,56.6907,56.7955,31728.0
2015-09-01 11:40:00,75.9,75.93,75.64,75.72,76718.0,56.7805,56.8029,56.586,56.6458,76718.0
2015-09-01 11:45:00,75.69,75.91,75.57,75.91,56773.0,56.6234,56.788,56.5336,56.788,56773.0
2015-09-01 11:50:00,75.94,76.12,75.79,75.89,36791.0,56.8104,56.9451,56.6982,56.773,36791.0
2015-09-01 11:55:00,75.92,76.06,75.7,75.74,22140.0,56.7955,56.9002,56.6309,56.6608,22140.0
2015-09-01 12:00:00,75.73,76.03,75.72,75.8,46966.0,56.6533,56.8778,56.6458,56.7057,46966.0
2015-09-01 12:05:00,75.78,75.99,75.74,75.97,35174.0,56.6907,56.8478,56.6608,56.8329,35174.0
2015-09-01 12:10:00,75.95,76.19,75.83,76.18,42562.0,56.8179,56.9974,56.7281,56.99,42562.0
2015-09-01 12:15:00,76.21,76.91,76.21,76.88,53217.0,57.0124,57.5361,57.0124,57.5136,53217.0
2015-09-01 12:20:00,76.86,76.88,76.41,76.53,57130.0,57.4987,57.5136,57.162,57.2518,57130.0
2015-09-01 12:25:00,76.54,76.58,76.2,76.29,36512.0,57.2593,57.2892,57.0049,57.0723,36512.0
2015-09-01 12:30:00,76.26,76.73,76.19,76.71,42155.0,57.0498,57.4014,56.9974,57.3865,42155.0
2015-09-01 12:35:00,76.7,76.98,76.64,76.77,47958.0,57.379,57.5884,57.3341,57.4313,47958.0
2015-09-01 12:40:00,76.79,76.79,76.16,76.48,45033.0,57.4463,57.4463,56.975,57.2144,45033.0
2015-09-01 12:45:00,76.48,76.6,76.25,76.28,38977.0,57.2144,57.3042,57.0423,57.0648,38977.0
2015-09-01 12:50:00,76.28,76.34,76.06,76.34,42030.0,57.0648,57.1097,56.9002,57.1097,42030.0
2015-09-01 12:55:00,76.35,76.41,76.12,76.16,61212.0,57.1171,57.162,56.9451,56.975,61212.0
2015-09-01 13:00:00,76.16,76.82,76.16,76.82,71959.0,56.975,57.4687,56.975,57.4687,71959.0
2015-09-01 13:05:00,76.82,76.86,76.29,76.33,40259.0,57.4687,57.4987,57.0723,57.1022,40259.0
2015-09-01 13:10:00,76.29,76.49,76.08,76.12,41282.0,57.0723,57.2219,56.9152,56.9451,41282.0
2015-09-01 13:15:00,76.16,76.49,76.07,76.1,44533.0,56.975,57.2219,56.9077,56.9301,44533.0
2015-09-01 13:20:00,76.1,76.22,75.97,76.17,65058.0,56.9301,57.0199,56.8329,56.9825,65058.0
2015-09-01 13:25:00,76.16,76.46,75.99,76.35,75271.0,56.975,57.1994,56.8478,57.1171,75271.0
2015-09-01 13:30:00,76.34,76.42,76.14,76.23,46282.0,57.1097,57.1695,56.96,57.0274,46282.0
2015-09-01 13:35:00,76.26,76.44,76.19,76.29,31152.0,57.0498,57.1845,56.9974,57.0723,31152.0
2015-09-01 13:40:00,76.3,76.49,76.13,76.49,24500.0,57.0797,57.2219,56.9526,57.2219,24500.0
2015-09-01 13:45:00,76.47,76.58,76.36,76.42,28919.0,57.2069,57.2892,57.1246,57.1695,28919.0
2015-09-01 13:50:00,76.42,76.66,76.29,76.58,28862.0,57.1695,57.3491,57.0723,57.2892,28862.0
2015-09-01 13:55:00,76.6,76.76,76.6,76.76,35947.0,57.3042,57.4239,57.3042,57.4239,35947.0
2015-09-01 14:00:00,76.75,76.8,76.35,76.8,43780.0,57.4164,57.4538,57.1171,57.4538,43780.0
2015-09-01 14:05:00,76.8,76.91,76.65,76.76,46071.0,57.4538,57.5361,57.3416,57.4239,46071.0
2015-09-01 14:10:00,76.7,76.8,76.54,76.75,52196.0,57.379,57.4538,57.2593,57.4164,52196.0
2015-09-01 14:15:00,76.74,76.74,76.26,76.35,32092.0,57.4089,57.4089,57.0498,57.1171,32092.0
2015-09-01 14:20:00,76.33,76.59,76.22,76.26,39742.0,57.1022,57.2967,57.0199,57.0498,39742.0
2015-09-01 14:25:00,76.27,76.4,75.97,76.0,74718.0,57.0573,57.1545,56.8329,56.8553,74718.0
2015-09-01 14:30:00,76.02,76.3,75.93,76.14,54967.0,56.8703,57.0797,56.8029,56.96,54967.0
2015-09-01 14:35:00,76.15,76.52,76.07,76.47,35816.0,56.9675,57.2443,56.9077,57.2069,35816.0
2015-09-01 14:40:00,76.51,76.58,76.17,76.17,45176.0,57.2368,57.2892,56.9825,56.9825,45176.0
2015-09-01 14:45:00,76.13,76.32,76.06,76.06,29655.0,56.9526,57.0947,56.9002,56.9002,29655.0
2015-09-01 14:50:00,76.05,76.39,76.03,76.13,46174.0,56.8927,57.1471,56.8778,56.9526,46174.0
2015-09-01 14:55:00,76.16,76.23,76.07,76.13,37745.0,56.975,57.0274,56.9077,56.9526,37745.0
2015-09-01 15:00:00,76.15,76.22,75.85,76.0,45301.0,56.9675,57.0199,56.7431,56.8553,45301.0
2015-09-01 15:05:00,75.98,76.15,75.81,76.03,49855.0,56.8403,56.9675,56.7132,56.8778,49855.0
2015-09-01 15:10:00,76.03,76.15,75.81,76.07,36484.0,56.8778,56.9675,56.7132,56.9077,36484.0
2015-09-01 15:15:00,76.08,76.11,75.83,75.87,45917.0,56.9152,56.9376,56.7281,56.7581,45917.0
2015-09-01 15:20:00,75.87,76.0,75.79,75.92,37913.0,56.7581,56.8553,56.6982,56.7955,37913.0
2015-09-01 15:25:00,75.92,75.95,75.55,75.62,45920.0,56.7955,56.8179,56.5187,56.571,45920.0
2015-09-01 15:30:00,75.59,75.69,75.52,75.64,75147.0,56.5486,56.6234,56.4962,56.586,75147.0
2015-09-01 15:35:00,75.62,75.64,75.42,75.52,74874.0,56.571,56.586,56.4214,56.4962,74874.0
2015-09-01 15:40:00,75.51,75.67,75.31,75.63,174432.0,56.4887,56.6084,56.3391,56.5785,174432.0
2015-09-01 15:45:00,75.67,75.97,75.51,75.78,129100.0,56.6084,56.8329,56.4887,56.6907,129100.0
2015-09-01 15:50:00,75.77,75.97,75.65,75.9,133985.0,56.6832,56.8329,56.5935,56.7805,133985.0
2015-09-01 15:55:00,75.92,76.23,75.77,76.02,330228.0,56.7955,57.0274,56.6832,56.8703,330228.0
2015-09-02 09:30:00,77.06,77.39,76.71,77.1,139091.0,57.6483,57.8952,57.3865,57.6782,139091.0
2015-09-02 09:35:00,77.0,77.0,75.7,76.01,88276.0,57.6034,57.6034,56.6309,56.8628,88276.0
2015-09-02 09:40:00,75.95,76.28,75.73,75.98,85894.0,56.8179,57.0648,56.6533,56.8403,85894.0
2015-09-02 09:45:00,75.97,76.52,75.85,76.41,53940.0,56.8329,57.2443,56.7431,57.162,53940.0
2015-09-02 09:50:00,76.44,76.93,76.4,76.93,69201.0,57.1845,57.551,57.1545,57.551,69201.0
2015-09-02 09:55:00,76.92,77.0,76.47,76.47,98201.0,57.5436,57.6034,57.2069,57.2069,98201.0
2015-09-02 10:00:00,76.45,77.0,76.27,76.27,56458.0,57.192,57.6034,57.0573,57.0573,56458.0
2015-09-02 10:05:00,76.3,76.38,76.04,76.17,42229.0,57.0797,57.1396,56.8852,56.9825,42229.0
2015-09-02 10:10:00,76.14,76.59,75.87,76.39,50997.0,56.96,57.2967,56.7581,57.1471,50997.0
2015-09-02 10:15:00,76.39,76.45,75.85,75.88,37520.0,57.1471,57.192,56.7431,56.7655,37520.0
2015-09-02 10:20:00,75.9,76.35,75.88,76.35,39384.0,56.7805,57.1171,56.7655,57.1171,39384.0
2015-09-02 10:25:00,76.38,76.44,75.96,76.0,23593.0,57.1396,57.1845,56.8254,56.8553,23593.0
2015-09-02 10:30:00,75.94,75.97,75.47,75.69,47148.0,56.8104,56.8329,56.4588,56.6234,47148.0
2015-09-02 10:35:00,75.71,75.85,75.49,75.62,85808.0,56.6384,56.7431,56.4738,56.571,85808.0
2015-09-02 10:40:00,75.59,75.85,75.42,75.47,149710.0,56.5486,56.7431,56.4214,56.4588,149710.0
2015-09-02 10:45:00,75.45,75.5,74.87,75.15,53422.0,56.4439,56.4813,56.01,56.2194,53422.0
2015-09-02 10:50:00,75.12,75.46,75.0,75.35,74531.0,56.197,56.4513,56.1072,56.369,74531.0
2015-09-02 10:55:00,75.37,75.63,75.33,75.61,46869.0,56.384,56.5785,56.3541,56.5636,46869.0
2015-09-02 11:00:00,75.63,75.99,75.5,75.96,79923.0,56.5785,56.8478,56.4813,56.8254,79923.0
2015-09-02 11:05:00,75.99,76.21,75.9,76.21,45532.0,56.8478,57.0124,56.7805,57.0124,45532.0
2015-09-02 11:10:00,76.24,76.5,76.0,76.37,46083.0,57.0349,57.2294,56.8553,57.1321,46083.0
2015-09-02 11:15:00,76.38,76.69,76.19,76.62,46288.0,57.1396,57.3715,56.9974,57.3191,46288.0
2015-09-02 11:20:00,76.65,76.92,76.65,76.82,39834.0,57.3416,57.5436,57.3416,57.4687,39834.0
2015-09-02 11:25:00,76.82,76.95,76.56,76.57,100511.0,57.4687,57.566,57.2742,57.2817,100511.0
2015-09-02 11:30:00,76.58,76.7,76.27,76.45,108575.0,57.2892,57.379,57.0573,57.192,108575.0
2015-09-02 11:35:00,76.42,76.42,75.93,75.93,39337.0,57.1695,57.1695,56.8029,56.8029,39337.0
2015-09-02 11:40:00,75.88,76.09,75.85,75.87,18971.0,56.7655,56.9226,56.7431,56.7581,18971.0
2015-09-02 11:45:00,75.86,75.96,75.65,75.73,29932.0,56.7506,56.8254,56.5935,56.6533,29932.0
2015-09-02 11:50:00,75.71,75.77,75.41,75.41,45640.0,56.6384,56.6832,56.4139,56.4139,45640.0
2015-09-02 11:55:00,75.41,75.75,75.3,75.63,105053.0,56.4139,56.6683,56.3316,56.5785,105053.0
2015-09-02 12:00:00,75.62,75.76,75.46,75.46,32671.0,56.571,56.6758,56.4513,56.4513,32671.0
2015-09-02 12:05:00,75.47,75.5,75.37,75.41,21913.0,56.4588,56.4813,56.384,56.4139,21913.0
2015-09-02 12:10:00,75.44,75.69,75.34,75.69,23374.0,56.4364,56.6234,56.3616,56.6234,23374.0
2015-09-02 12:15:00,75.75,75.77,75.56,75.74,19259.0,56.6683,56.6832,56.5261,56.6608,19259.0
2015-09-02 12:20:00,75.71,75.82,75.64,75.82,13193.0,56.6384,56.7207,56.586,56.7207,13193.0
2015-09-02 12:25:00,75.82,75.95,75.75,75.76,19245.0,56.7207,56.8179,56.6683,56.6758,19245.0
2015-09-02 12:30:00,75.75,76.0,75.75,75.82,20326.0,56.6683,56.8553,56.6683,56.7207,20326.0
2015-09-02 12:35:00,75.79,76.24,75.71,76.21,35076.0,56.6982,57.0349,56.6384,57.0124,35076.0
2015-09-02 12:40:00,76.17,76.63,75.93,76.61,60363.0,56.9825,57.3266,56.8029,57.3116,60363.0
2015-09-02 12:45:00,76.59,76.64,76.24,76.64,30240.0,57.2967,57.3341,57.0349,57.3341,30240.0
2015-09-02 12:50:00,76.57,76.61,76.2,76.36,48117.0,57.2817,57.3116,57.0049,57.1246,48117.0
2015-09-02 12:55:00,76.39,76.71,76.31,76.58,37288.0,57.1471,57.3865,57.0872,57.2892,37288.0
2015-09-02 13:00:00,76.58,76.72,76.33,76.35,43700.0,57.2892,57.3939,57.1022,57.1171,43700.0
2015-09-02 13:05:00,76.41,76.54,76.34,76.42,27181.0,57.162,57.2593,57.1097,57.1695,27181.0
2015-09-02 13:10:00,76.4,76.54,76.33,76.48,38732.0,57.1545,57.2593,57.1022,57.2144,38732.0
2015-09-02 13:15:00,76.44,76.47,76.35,76.35,36753.0,57.1845,57.2069,57.1171,57.1171,36753.0
2015-09-02 13:20:00,76.35,76.79,76.34,76.75,90295.0,57.1171,57.4463,57.1097,57.4164,90295.0
2015-09-02 13:25:00,76.75,77.12,76.72,77.09,75711.0,57.4164,57.6932,57.3939,57.6707,75711.0
2015-09-02 13:30:00,77.14,77.17,76.86,77.02,61788.0,57.7081,57.7306,57.4987,57.6184,61788.0
2015-09-02 13:35:00,77.05,77.18,76.7,76.83,41095.0,57.6408,57.7381,57.379,57.4762,41095.0
2015-09-02 13:40:00,76.83,77.06,76.83,77.04,32781.0,57.4762,57.6483,57.4762,57.6333,32781.0
2015-09-02 13:45:00,77.08,77.26,77.02,77.2,32737.0,57.6633,57.7979,57.6184,57.753,32737.0
2015-09-02 13:50:00,77.16,77.16,76.8,76.97,37054.0,57.7231,57.7231,57.4538,57.581,37054.0
2015-09-02 13:55:00,76.97,77.07,76.82,76.86,23800.0,57.581,57.6558,57.4687,57.4987,23800.0
2015-09-02 14:00:00,76.83,77.05,76.58,76.68,43095.0,57.4762,57.6408,57.2892,57.364,43095.0
2015-09-02 14:05:00,76.62,77.06,76.57,77.01,62078.0,57.3191,57.6483,57.2817,57.6109,62078.0
2015-09-02 14:10:00,77.0,77.24,76.96,77.01,44835.0,57.6034,57.783,57.5735,57.6109,44835.0
2015-09-02 14:15:00,77.03,77.31,77.02,77.18,26358.0,57.6259,57.8353,57.6184,57.7381,26358.0
2015-09-02 14:20:00,77.16,77.22,77.02,77.15,33756.0,57.7231,57.768,57.6184,57.7156,33756.0
2015-09-02 14:25:00,77.15,77.4,77.11,77.26,33162.0,57.7156,57.9026,57.6857,57.7979,33162.0
2015-09-02 14:30:00,77.26,77.42,77.12,77.38,30870.0,57.7979,57.9176,57.6932,57.8877,30870.0
2015-09-02 14:35:00,77.42,77.43,77.07,77.12,28787.0,57.9176,57.9251,57.6558,57.6932,28787.0
2015-09-02 14:40:00,77.14,77.25,77.0,77.06,57770.0,57.7081,57.7904,57.6034,57.6483,57770.0
2015-09-02 14:45:00,77.03,77.14,77.0,77.03,45797.0,57.6259,57.7081,57.6034,57.6259,45797.0
2015-09-02 14:50:00,77.03,77.19,77.0,77.11,38256.0,57.6259,57.7455,57.6034,57.6857,38256.0
2015-09-02 14:55:00,77.11,77.18,77.01,77.13,33094.0,57.6857,57.7381,57.6109,57.7007,33094.0
2015-09-02 15:00:00,77.19,77.33,77.15,77.28,29717.0,57.7455,57.8503,57.7156,57.8129,29717.0
2015-09-02 15:05:00,77.31,77.34,77.0,77.05,33660.0,57.8353,57.8578,57.6034,57.6408,33660.0
2015-09-02 15:10:00,77.05,77.16,76.85,76.91,69543.0,57.6408,57.7231,57.4912,57.5361,69543.0
2015-09-02 15:15:00,76.92,77.16,76.81,77.12,111468.0,57.5436,57.7231,57.4613,57.6932,111468.0
2015-09-02 15:20:00,77.13,77.22,77.02,77.06,37949.0,57.7007,57.768,57.6184,57.6483,37949.0
2015-09-02 15:25:00,77.06,77.32,77.06,77.21,44969.0,57.6483,57.8428,57.6483,57.7605,44969.0
2015-09-02 15:30:00,77.24,77.28,77.09,77.11,51478.0,57.783,57.8129,57.6707,57.6857,51478.0
2015-09-02 15:35:00,77.13,77.48,77.1,77.36,58327.0,57.7007,57.9625,57.6782,57.8727,58327.0
2015-09-02 15:40:00,77.37,77.37,77.17,77.2,52119.0,57.8802,57.8802,57.7306,57.753,52119.0
2015-09-02 15:45:00,77.22,77.44,77.21,77.28,61723.0,57.768,57.9326,57.7605,57.8129,61723.0
2015-09-02 15:50:00,77.29,77.58,77.28,77.53,108699.0,57.8204,58.0373,57.8129,57.9999,108699.0
2015-09-02 15:55:00,77.53,77.71,77.51,77.7,192712.0,57.9999,58.1346,57.9849,58.1271,192712.0
2015-09-03 09:30:00,78.25,78.89,78.0,78.67,84141.0,58.5385,59.0173,58.3515,58.8527,84141.0
2015-09-03 09:35:00,78.7,78.83,77.72,78.46,77663.0,58.8752,58.9724,58.142,58.6956,77663.0
2015-09-03 09:40:00,78.46,78.8,77.83,78.76,48927.0,58.6956,58.95,58.2243,58.9201,48927.0
2015-09-03 09:45:00,78.76,79.13,78.64,79.09,68909.0,58.9201,59.1969,58.8303,59.1669,68909.0
2015-09-03 09:50:00,79.09,79.48,79.0,79.3,98254.0,59.1669,59.4587,59.0996,59.324,98254.0
2015-09-03 09:55:00,79.3,79.43,79.0,79.29,28552.0,59.324,59.4213,59.0996,59.3165,28552.0
2015-09-03 10:00:00,79.25,79.45,78.81,78.91,62885.0,59.2866,59.4362,58.9575,59.0323,62885.0
2015-09-03 10:05:00,78.89,79.46,78.88,79.42,55564.0,59.0173,59.4437,59.0098,59.4138,55564.0
2015-09-03 10:10:00,79.41,79.55,79.12,79.4,70819.0,59.4063,59.5111,59.1894,59.3988,70819.0
2015-09-03 10:15:00,79.39,79.74,79.26,79.56,71328.0,59.3914,59.6532,59.2941,59.5185,71328.0
2015-09-03 10:20:00,79.59,79.66,79.33,79.43,48159.0,59.541,59.5933,59.3465,59.4213,48159.0
2015-09-03 10:25:00,79.45,79.75,79.45,79.72,52057.0,59.4362,59.6607,59.4362,59.6382,52057.0
2015-09-03 10:30:00,79.72,79.76,79.08,79.14,70809.0,59.6382,59.6682,59.1594,59.2043,70809.0
2015-09-03 10:35:00,79.15,79.55,79.14,79.53,52860.0,59.2118,59.5111,59.2043,59.4961,52860.0
2015-09-03 10:40:00,79.52,79.68,79.42,79.63,34911.0,59.4886,59.6083,59.4138,59.5709,34911.0
2015-09-03 10:45:00,79.64,79.75,79.3,79.75,77866.0,59.5784,59.6607,59.324,59.6607,77866.0
2015-09-03 10:50:00,79.74,79.91,79.63,79.73,53044.0,59.6532,59.7804,59.5709,59.6457,53044.0
2015-09-03 10:55:00,79.73,79.9,79.6,79.9,65945.0,59.6457,59.7729,59.5485,59.7729,65945.0
2015-09-03 11:00:00,79.87,79.97,79.64,79.75,116381.0,59.7504,59.8253,59.5784,59.6607,116381.0
2015-09-03 11:05:00,79.77,79.9,79.54,79.89,70156.0,59.6756,59.7729,59.5036,59.7654,70156.0
2015-09-03 11:10:00,79.9,80.16,79.42,79.48,134718.0,59.7729,59.9674,59.4138,59.4587,134718.0
2015-09-03 11:15:00,79.5,79.64,79.15,79.17,65193.0,59.4736,59.5784,59.2118,59.2268,65193.0
2015-09-03 11:20:00,79.18,79.31,78.92,78.95,54853.0,59.2343,59.3315,59.0398,59.0622,54853.0
2015-09-03 11:25:00,78.94,79.33,78.92,79.33,71086.0,59.0547,59.3465,59.0398,59.3465,71086.0
2015-09-03 11:30:00,79.34,79.35,78.83,78.85,53828.0,59.354,59.3614,58.9724,58.9874,53828.0
2015-09-03 11:35:00,78.88,79.02,78.78,78.88,47780.0,59.0098,59.1146,58.935,59.0098,47780.0
2015-09-03 11:40:00,78.9,79.16,78.9,78.94,47292.0,59.0248,59.2193,59.0248,59.0547,47292.0
2015-09-03 11:45:00,78.93,78.94,78.64,78.84,51349.0,59.0472,59.0547,58.8303,58.9799,51349.0
2015-09-03 11:50:00,78.83,78.86,78.48,78.54,68877.0,58.9724,58.9949,58.7106,58.7555,68877.0
2015-09-03 11:55:00,78.46,78.58,78.27,78.52,36733.0,58.6956,58.7854,58.5535,58.7405,36733.0
2015-09-03 12:00:00,78.49,78.75,78.48,78.66,43569.0,58.7181,58.9126,58.7106,58.8452,43569.0
2015-09-03 12:05:00,78.68,78.75,78.52,78.68,164198.0,58.8602,58.9126,58.7405,58.8602,164198.0
2015-09-03 12:10:00,78.67,78.73,78.57,78.63,65246.0,58.8527,58.8976,58.7779,58.8228,65246.0
2015-09-03 12:15:00,78.65,78.73,78.57,78.6,37648.0,58.8378,58.8976,58.7779,58.8004,37648.0
2015-09-03 12:20:00,78.61,78.68,78.36,78.55,27673.0,58.8078,58.8602,58.6208,58.763,27673.0
2015-09-03 12:25:00,78.5,78.54,78.25,78.33,36927.0,58.7256,58.7555,58.5385,58.5984,36927.0
2015-09-03 12:30:00,78.35,78.46,77.96,78.13,54803.0,58.6133,58.6956,58.3216,58.4488,54803.0
2015-09-03 12:35:00,78.11,78.21,77.91,77.96,72541.0,58.4338,58.5086,58.2842,58.3216,72541.0
2015-09-03 12:40:00,77.92,77.93,77.68,77.8,36503.0,58.2917,58.2991,58.1121,58.2019,36503.0
2015-09-03 12:45:00,77.8,77.98,77.69,77.81,41884.0,58.2019,58.3365,58.1196,58.2094,41884.0
2015-09-03 12:50:00,77.81,78.12,77.8,77.92,84368.0,58.2094,58.4413,58.2019,58.2917,84368.0
2015-09-03 12:55:00,77.91,77.93,77.64,77.72,40975.0,58.2842,58.2991,58.0822,58.142,40975.0
2015-09-03 13:00:00,77.72,77.73,77.49,77.59,37547.0,58.142,58.1495,57.97,58.0448,37547.0
2015-09-03 13:05:00,77.56,77.56,77.04,77.17,50666.0,58.0223,58.0223,57.6333,57.7306,50666.0
2015-09-03 13:10:00,77.16,77.41,76.98,77.34,45589.0,57.7231,57.9101,57.5884,57.8578,45589.0
2015-09-03 13:15:00,77.31,77.34,77.07,77.26,37740.0,57.8353,57.8578,57.6558,57.7979,37740.0
2015-09-03 13:20:00,77.29,77.35,77.09,77.29,51875.0,57.8204,57.8652,57.6707,57.8204,51875.0
2015-09-03 13:25:00,77.29,77.58,77.23,77.47,53817.0,57.8204,58.0373,57.7755,57.955,53817.0
2015-09-03 13:30:00,77.48,77.5,77.26,77.35,28561.0,57.9625,57.9775,57.7979,57.8652,28561.0
2015-09-03 13:35:00,77.38,77.46,77.23,77.38,29096.0,57.8877,57.9475,57.7755,57.8877,29096.0
2015-09-03 13:40:00,77.35,77.37,77.08,77.33,29678.0,57.8652,57.8802,57.6633,57.8503,29678.0
2015-09-03 13:45:00,77.35,77.53,77.35,77.45,50223.0,57.8652,57.9999,57.8652,57.9401,50223.0
2015-09-03 13:50:00,77.46,77.48,77.12,77.31,65338.0,57.9475,57.9625,57.6932,57.8353,65338.0
2015-09-03 13:55:00,77.35,77.35,77.0,77.02,47533.0,57.8652,57.8652,57.6034,57.6184,47533.0
2015-09-03 14:00:00,77.04,77.12,76.83,77.1,97877.0,57.6333,57.6932,57.4762,57.6782,97877.0
2015-09-03 14:05:00,77.12,77.33,76.94,76.96,34251.0,57.6932,57.8503,57.5585,57.5735,34251.0
2015-09-03 14:10:00,76.91,77.06,76.79,76.92,74508.0,57.5361,57.6483,57.4463,57.5436,74508.0
2015-09-03 14:15:00,76.96,77.24,76.95,77.22,30031.0,57.5735,57.783,57.566,57.768,30031.0
2015-09-03 14:20:00,77.22,77.25,77.07,77.24,41177.0,57.768,57.7904,57.6558,57.783,41177.0
2015-09-03 14:25:00,77.23,77.5,77.17,77.49,119760.0,57.7755,57.9775,57.7306,57.97,119760.0
2015-09-03 14:30:00,77.48,77.6,77.39,77.47,66502.0,57.9625,58.0523,57.8952,57.955,66502.0
2015-09-03 14:35:00,77.44,77.52,77.3,77.45,42339.0,57.9326,57.9924,57.8278,57.9401,42339.0
2015-09-03 14:40:00,77.48,77.53,77.27,77.52,83818.0,57.9625,57.9999,57.8054,57.9924,83818.0
2015-09-03 14:45:00,77.53,77.58,77.42,77.52,44280.0,57.9999,58.0373,57.9176,57.9924,44280.0
2015-09-03 14:50:00,77.53,77.6,77.44,77.52,34401.0,57.9999,58.0523,57.9326,57.9924,34401.0
2015-09-03 14:55:00,77.53,77.62,77.39,77.46,49090.0,57.9999,58.0672,57.8952,57.9475,49090.0
2015-09-03 15:00:00,77.45,77.53,77.36,77.36,56164.0,57.9401,57.9999,57.8727,57.8727,56164.0
2015-09-03 15:05:00,77.36,77.48,77.16,77.21,45518.0,57.8727,57.9625,57.7231,57.7605,45518.0
2015-09-03 15:10:00,77.21,77.43,77.16,77.38,40771.0,57.7605,57.9251,57.7231,57.8877,40771.0
2015-09-03 15:15:00,77.39,77.39,77.15,77.23,35596.0,57.8952,57.8952,57.7156,57.7755,35596.0
2015-09-03 15:20:00,77.26,77.36,77.21,77.23,41890.0,57.7979,57.8727,57.7605,57.7755,41890.0
2015-09-03 15:25:00,77.23,77.42,77.1,77.35,61173.0,57.7755,57.9176,57.6782,57.8652,61173.0
2015-09-03 15:30:00,77.33,77.39,77.19,77.26,85045.0,57.8503,57.8952,57.7455,57.7979,85045.0
2015-09-03 15:35:00,77.25,77.36,77.01,77.17,76071.0,57.7904,57.8727,57.6109,57.7306,76071.0
2015-09-03 15:40:00,77.19,77.44,77.05,77.35,67041.0,57.7455,57.9326,57.6408,57.8652,67041.0
2015-09-03 15:45:00,77.37,77.63,77.34,77.39,130595.0,57.8802,58.0747,57.8578,57.8952,130595.0
2015-09-03 15:50:00,77.39,77.57,77.35,77.47,118472.0,57.8952,58.0298,57.8652,57.955,118472.0
2015-09-03 15:55:00,77.48,77.75,77.42,77.44,212984.0,57.9625,58.1645,57.9176,57.9326,212984.0
2015-09-04 09:30:00,76.22,76.6,76.05,76.23,92720.0,57.0199,57.3042,56.8927,57.0274,92720.0
2015-09-04 09:35:00,76.21,76.66,75.95,76.17,153241.0,57.0124,57.3491,56.8179,56.9825,153241.0
2015-09-04 09:40:00,76.21,76.57,76.07,76.34,150878.0,57.0124,57.2817,56.9077,57.1097,150878.0
2015-09-04 09:45:00,76.36,76.38,76.04,76.28,119042.0,57.1246,57.1396,56.8852,57.0648,119042.0
2015-09-04 09:50:00,76.28,76.37,76.12,76.28,181966.0,57.0648,57.1321,56.9451,57.0648,181966.0
2015-09-04 09:55:00,76.25,76.49,76.14,76.48,56064.0,57.0423,57.2219,56.96,57.2144,56064.0
2015-09-04 10:00:00,76.56,76.95,76.36,76.87,64098.0,57.2742,57.566,57.1246,57.5062,64098.0
2015-09-04 10:05:00,76.86,76.89,76.58,76.89,77679.0,57.4987,57.5211,57.2892,57.5211,77679.0
2015-09-04 10:10:00,76.9,76.97,76.6,76.67,64257.0,57.5286,57.581,57.3042,57.3565,64257.0
2015-09-04 10:15:00,76.64,76.88,76.53,76.64,43143.0,57.3341,57.5136,57.2518,57.3341,43143.0
2015-09-04 10:20:00,76.64,77.03,76.62,76.89,63380.0,57.3341,57.6259,57.3191,57.5211,63380.0
2015-09-04 10:25:00,76.9,77.04,76.64,76.92,49387.0,57.5286,57.6333,57.3341,57.5436,49387.0
2015-09-04 10:30:00,76.9,77.33,76.85,76.95,72765.0,57.5286,57.8503,57.4912,57.566,72765.0
2015-09-04 10:35:00,76.97,77.16,76.94,77.13,42484.0,57.581,57.7231,57.5585,57.7007,42484.0
2015-09-04 10:40:00,77.15,77.2,76.93,77.16,50262.0,57.7156,57.753,57.551,57.7231,50262.0
2015-09-04 10:45:00,77.14,77.23,76.96,77.05,47169.0,57.7081,57.7755,57.5735,57.6408,47169.0
2015-09-04 10:50:00,77.02,77.16,76.99,77.04,27376.0,57.6184,57.7231,57.5959,57.6333,27376.0
2015-09-04 10:55:00,77.04,77.25,76.94,77.12,81295.0,57.6333,57.7904,57.5585,57.6932,81295.0
2015-09-04 11:00:00,77.16,77.32,77.16,77.17,25276.0,57.7231,57.8428,57.7231,57.7306,25276.0
2015-09-04 11:05:00,77.16,77.23,77.01,77.13,36728.0,57.7231,57.7755,57.6109,57.7007,36728.0
2015-09-04 11:10:00,77.12,77.15,76.99,77.0,73757.0,57.6932,57.7156,57.5959,57.6034,73757.0
2015-09-04 11:15:00,77.02,77.19,76.97,77.17,96259.0,57.6184,57.7455,57.581,57.7306,96259.0
2015-09-04 11:20:00,77.15,77.17,76.93,76.97,61405.0,57.7156,57.7306,57.551,57.581,61405.0
2015-09-04 11:25:00,76.99,77.24,76.94,77.16,45488.0,57.5959,57.783,57.5585,57.7231,45488.0
2015-09-04 11:30:00,77.14,77.18,76.88,76.95,36453.0,57.7081,57.7381,57.5136,57.566,36453.0
2015-09-04 11:35:00,76.92,76.94,76.77,76.81,42062.0,57.5436,57.5585,57.4313,57.4613,42062.0
2015-09-04 11:40:00,76.83,77.19,76.79,77.14,33913.0,57.4762,57.7455,57.4463,57.7081,33913.0
2015-09-04 11:45:00,77.12,77.36,77.1,77.33,30149.0,57.6932,57.8727,57.6782,57.8503,30149.0
2015-09-04 11:50:00,77.33,77.4,77.09,77.11,18408.0,57.8503,57.9026,57.6707,57.6857,18408.0
2015-09-04 11:55:00,77.1,77.25,77.0,77.22,27633.0,57.6782,57.7904,57.6034,57.768,27633.0
2015-09-04 12:00:00,77.24,77.24,77.14,77.21,21413.0,57.783,57.783,57.7081,57.7605,21413.0
2015-09-04 12:05:00,77.2,77.23,77.14,77.2,36796.0,57.753,57.7755,57.7081,57.753,36796.0
2015-09-04 12:10:00,77.19,77.21,77.14,77.19,27642.0,57.7455,57.7605,57.7081,57.7455,27642.0
2015-09-04 12:15:00,77.19,77.21,77.1,77.14,30197.0,57.7455,57.7605,57.6782,57.7081,30197.0
2015-09-04 12:20:00,77.15,77.15,76.98,77.01,38228.0,57.7156,57.7156,57.5884,57.6109,38228.0
2015-09-04 12:25:00,77.01,77.07,76.95,77.0,89016.0,57.6109,57.6558,57.566,57.6034,89016.0
2015-09-04 12:30:00,76.99,77.06,76.86,77.0,62406.0,57.5959,57.6483,57.4987,57.6034,62406.0
2015-09-04 12:35:00,76.98,77.0,76.82,76.85,32712.0,57.5884,57.6034,57.4687,57.4912,32712.0
2015-09-04 12:40:00,76.81,76.81,76.55,76.55,27780.0,57.4613,57.4613,57.2668,57.2668,27780.0
2015-09-04 12:45:00,76.55,76.77,76.47,76.71,59531.0,57.2668,57.4313,57.2069,57.3865,59531.0
2015-09-04 12:50:00,76.68,76.7,76.47,76.47,25758.0,57.364,57.379,57.2069,57.2069,25758.0
2015-09-04 12:55:00,76.46,76.46,76.34,76.35,30303.0,57.1994,57.1994,57.1097,57.1171,30303.0
2015-09-04 13:00:00,76.37,76.73,76.25,76.64,52179.0,57.1321,57.4014,57.0423,57.3341,52179.0
2015-09-04 13:05:00,76.65,76.93,76.64,76.89,39812.0,57.3416,57.551,57.3341,57.5211,39812.0
2015-09-04 13:10:00,76.9,77.05,76.9,76.99,41389.0,57.5286,57.6408,57.5286,57.5959,41389.0
2015-09-04 13:15:00,77.01,77.11,76.99,77.03,30908.0,57.6109,57.6857,57.5959,57.6259,30908.0
2015-09-04 13:20:00,77.06,77.07,76.81,76.88,22950.0,57.6483,57.6558,57.4613,57.5136,22950.0
2015-09-04 13:25:00,76.88,77.09,76.88,77.08,25159.0,57.5136,57.6707,57.5136,57.6633,25159.0
2015-09-04 13:30:00,77.05,77.15,76.9,77.14,35320.0,57.6408,57.7156,57.5286,57.7081,35320.0
2015-09-04 13:35:00,77.14,77.15,76.98,76.98,21912.0,57.7081,57.7156,57.5884,57.5884,21912.0
2015-09-04 13:40:00,76.98,76.99,76.68,76.74,35047.0,57.5884,57.5959,57.364,57.4089,35047.0
2015-09-04 13:45:00,76.72,76.87,76.71,76.71,14536.0,57.3939,57.5062,57.3865,57.3865,14536.0
2015-09-04 13:50:00,76.7,76.88,76.69,76.69,27916.0,57.379,57.5136,57.3715,57.3715,27916.0
2015-09-04 13:55:00,76.69,76.81,76.68,76.69,39636.0,57.3715,57.4613,57.364,57.3715,39636.0
2015-09-04 14:00:00,76.7,76.79,76.69,76.75,29721.0,57.379,57.4463,57.3715,57.4164,29721.0
2015-09-04 14:05:00,76.76,76.8,76.59,76.66,23765.0,57.4239,57.4538,57.2967,57.3491,23765.0
2015-09-04 14:10:00,76.65,76.84,76.61,76.75,25003.0,57.3416,57.4837,57.3116,57.4164,25003.0
2015-09-04 14:15:00,76.74,76.79,76.61,76.66,17484.0,57.4089,57.4463,57.3116,57.3491,17484.0
2015-09-04 14:20:00,76.64,76.67,76.4,76.4,25637.0,57.3341,57.3565,57.1545,57.1545,25637.0
2015-09-04 14:25:00,76.41,76.49,76.38,76.44,37485.0,57.162,57.2219,57.1396,57.1845,37485.0
2015-09-04 14:30:00,76.44,76.46,76.27,76.3,41425.0,57.1845,57.1994,57.0573,57.0797,41425.0
2015-09-04 14:35:00,76.31,76.37,76.22,76.29,60041.0,57.0872,57.1321,57.0199,57.0723,60041.0
2015-09-04 14:40:00,76.29,76.38,76.23,76.33,33665.0,57.0723,57.1396,57.0274,57.1022,33665.0
2015-09-04 14:45:00,76.33,76.45,76.25,76.42,32762.0,57.1022,57.192,57.0423,57.1695,32762.0
2015-09-04 14:50:00,76.42,76.55,76.42,76.55,56979.0,57.1695,57.2668,57.1695,57.2668,56979.0
2015-09-04 14:55:00,76.54,76.71,76.45,76.7,44891.0,57.2593,57.3865,57.192,57.379,44891.0
2015-09-04 15:00:00,76.72,76.91,76.69,76.84,44306.0,57.3939,57.5361,57.3715,57.4837,44306.0
2015-09-04 15:05:00,76.83,77.02,76.82,76.86,37961.0,57.4762,57.6184,57.4687,57.4987,37961.0
2015-09-04 15:10:00,76.86,76.88,76.64,76.69,31378.0,57.4987,57.5136,57.3341,57.3715,31378.0
2015-09-04 15:15:00,76.68,76.87,76.65,76.83,30617.0,57.364,57.5062,57.3416,57.4762,30617.0
2015-09-04 15:20:00,76.83,76.91,76.75,76.86,43334.0,57.4762,57.5361,57.4164,57.4987,43334.0
2015-09-04 15:25:00,76.85,77.1,76.8,77.07,61825.0,57.4912,57.6782,57.4538,57.6558,61825.0
2015-09-04 15:30:00,77.08,77.27,77.02,77.18,55113.0,57.6633,57.8054,57.6184,57.7381,55113.0
2015-09-04 15:35:00,77.17,77.27,77.09,77.12,44625.0,57.7306,57.8054,57.6707,57.6932,44625.0
2015-09-04 15:40:00,77.11,77.36,77.1,77.26,62709.0,57.6857,57.8727,57.6782,57.7979,62709.0
2015-09-04 15:45:00,77.26,77.44,77.25,77.44,66277.0,57.7979,57.9326,57.7904,57.9326,66277.0
2015-09-04 15:50:00,77.43,77.44,77.06,77.22,73136.0,57.9251,57.9326,57.6483,57.768,73136.0
2015-09-04 15:55:00,77.21,77.29,76.87,76.89,160471.0,57.7605,57.8204,57.5062,57.5211,160471.0
2015-09-08 09:30:00,77.58,77.66,76.9,77.11,129230.0,58.0373,58.0972,57.5286,57.6857,129230.0
2015-09-08 09:35:00,77.22,77.41,77.0,77.17,82219.0,57.768,57.9101,57.6034,57.7306,82219.0
2015-09-08 09:40:00,77.18,77.43,77.0,77.19,113103.0,57.7381,57.9251,57.6034,57.7455,113103.0
2015-09-08 09:45:00,77.2,77.29,76.85,77.07,96372.0,57.753,57.8204,57.4912,57.6558,96372.0
2015-09-08 09:50:00,77.09,77.11,76.22,76.34,69398.0,57.6707,57.6857,57.0199,57.1097,69398.0
2015-09-08 09:55:00,76.34,76.5,75.93,76.38,111197.0,57.1097,57.2294,56.8029,57.1396,111197.0
2015-09-08 10:00:00,76.38,76.38,76.0,76.15,69150.0,57.1396,57.1396,56.8553,56.9675,69150.0
2015-09-08 10:05:00,76.12,76.17,75.64,75.66,104663.0,56.9451,56.9825,56.586,56.601,104663.0
2015-09-08 10:10:00,75.66,76.05,75.45,76.04,88045.0,56.601,56.8927,56.4439,56.8852,88045.0
2015-09-08 10:15:00,76.01,76.14,75.91,75.97,78157.0,56.8628,56.96,56.788,56.8329,78157.0
2015-09-08 10:20:00,75.94,76.16,75.72,75.99,75207.0,56.8104,56.975,56.6458,56.8478,75207.0
2015-09-08 10:25:00,75.98,76.2,75.79,76.19,46370.0,56.8403,57.0049,56.6982,56.9974,46370.0
2015-09-08 10:30:00,76.22,76.46,76.15,76.43,33677.0,57.0199,57.1994,56.9675,57.177,33677.0
2015-09-08 10:35:00,76.37,76.46,76.22,76.44,54740.0,57.1321,57.1994,57.0199,57.1845,54740.0
2015-09-08 10:40:00,76.45,76.66,76.38,76.63,58853.0,57.192,57.3491,57.1396,57.3266,58853.0
2015-09-08 10:45:00,76.63,76.76,76.5,76.51,95014.0,57.3266,57.4239,57.2294,57.2368,95014.0
2015-09-08 10:50:00,76.48,76.85,76.42,76.83,45756.0,57.2144,57.4912,57.1695,57.4762,45756.0
2015-09-08 10:55:00,76.86,77.18,76.78,77.1,66012.0,57.4987,57.7381,57.4388,57.6782,66012.0
2015-09-08 11:00:00,77.12,77.13,76.98,77.09,38929.0,57.6932,57.7007,57.5884,57.6707,38929.0
2015-09-08 11:05:00,77.1,77.37,76.99,77.36,48787.0,57.6782,57.8802,57.5959,57.8727,48787.0
2015-09-08 11:10:00,77.37,77.53,77.33,77.47,62689.0,57.8802,57.9999,57.8503,57.955,62689.0
2015-09-08 11:15:00,77.47,77.8,77.47,77.54,35846.0,57.955,58.2019,57.955,58.0074,35846.0
2015-09-08 11:20:00,77.56,77.64,77.29,77.48,63243.0,58.0223,58.0822,57.8204,57.9625,63243.0
2015-09-08 11:25:00,77.46,77.55,77.33,77.53,45729.0,57.9475,58.0149,57.8503,57.9999,45729.0
2015-09-08 11:30:00,77.53,77.55,77.3,77.31,26297.0,57.9999,58.0149,57.8278,57.8353,26297.0
2015-09-08 11:35:00,77.36,77.45,77.16,77.16,41939.0,57.8727,57.9401,57.7231,57.7231,41939.0
2015-09-08 11:40:00,77.12,77.35,77.06,77.28,47328.0,57.6932,57.8652,57.6483,57.8129,47328.0
2015-09-08 11:45:00,77.27,77.31,76.63,76.69,83410.0,57.8054,57.8353,57.3266,57.3715,83410.0
2015-09-08 11:50:00,76.69,76.91,76.69,76.88,49554.0,57.3715,57.5361,57.3715,57.5136,49554.0
2015-09-08 11:55:00,76.9,77.11,76.87,77.05,70884.0,57.5286,57.6857,57.5062,57.6408,70884.0
2015-09-08 12:00:00,77.02,77.61,76.99,77.59,53066.0,57.6184,58.0597,57.5959,58.0448,53066.0
2015-09-08 12:05:00,77.61,77.76,77.58,77.7,51308.0,58.0597,58.172,58.0373,58.1271,51308.0
2015-09-08 12:10:00,77.71,77.87,77.69,77.76,30406.0,58.1346,58.2543,58.1196,58.172,30406.0
2015-09-08 12:15:00,77.77,78.0,77.74,77.94,46336.0,58.1794,58.3515,58.157,58.3066,46336.0
2015-09-08 12:20:00,77.93,78.17,77.93,78.04,39217.0,58.2991,58.4787,58.2991,58.3814,39217.0
2015-09-08 12:25:00,78.04,78.18,78.0,78.08,48117.0,58.3814,58.4862,58.3515,58.4114,48117.0
2015-09-08 12:30:00,78.07,78.11,77.87,77.96,44334.0,58.4039,58.4338,58.2543,58.3216,44334.0
2015-09-08 12:35:00,77.95,77.95,77.57,77.6,27589.0,58.3141,58.3141,58.0298,58.0523,27589.0
2015-09-08 12:40:00,77.58,77.58,77.16,77.28,34353.0,58.0373,58.0373,57.7231,57.8129,34353.0
2015-09-08 12:45:00,77.29,77.33,77.27,77.28,58056.0,57.8204,57.8503,57.8054,57.8129,58056.0
2015-09-08 12:50:00,77.27,77.31,77.09,77.1,59207.0,57.8054,57.8353,57.6707,57.6782,59207.0
2015-09-08 12:55:00,77.11,77.12,76.95,77.05,31612.0,57.6857,57.6932,57.566,57.6408,31612.0
2015-09-08 13:00:00,77.05,77.26,77.03,77.22,26720.0,57.6408,57.7979,57.6259,57.768,26720.0
2015-09-08 13:05:00,77.25,77.33,77.1,77.27,22184.0,57.7904,57.8503,57.6782,57.8054,22184.0
2015-09-08 13:10:00,77.25,77.31,77.19,77.27,32157.0,57.7904,57.8353,57.7455,57.8054,32157.0
2015-09-08 13:15:00,77.27,77.47,77.26,77.41,50886.0,57.8054,57.955,57.7979,57.9101,50886.0
2015-09-08 13:20:00,77.39,77.57,77.34,77.56,37756.0,57.8952,58.0298,57.8578,58.0223,37756.0
2015-09-08 13:25:00,77.57,77.69,77.54,77.62,36651.0,58.0298,58.1196,58.0074,58.0672,36651.0
2015-09-08 13:30:00,77.6,77.65,77.44,77.63,39542.0,58.0523,58.0897,57.9326,58.0747,39542.0
2015-09-08 13:35:00,77.58,77.72,77.47,77.69,29710.0,58.0373,58.142,57.955,58.1196,29710.0
2015-09-08 13:40:00,77.69,77.88,77.66,77.83,29549.0,58.1196,58.2617,58.0972,58.2243,29549.0
2015-09-08 13:45:00,77.84,78.01,77.82,77.9,61090.0,58.2318,58.359,58.2168,58.2767,61090.0
2015-09-08 13:50:00,77.92,78.06,77.86,78.06,22535.0,58.2917,58.3964,58.2468,58.3964,22535.0
2015-09-08 13:55:00,78.07,78.14,77.85,77.9,33120.0,58.4039,58.4562,58.2393,58.2767,33120.0
2015-09-08 14:00:00,77.91,77.97,77.76,77.78,19055.0,58.2842,58.3291,58.172,58.1869,19055.0
2015-09-08 14:05:00,77.78,77.87,77.71,77.77,21486.0,58.1869,58.2543,58.1346,58.1794,21486.0
2015-09-08 14:10:00,77.75,77.9,77.7,77.88,30335.0,58.1645,58.2767,58.1271,58.2617,30335.0
2015-09-08 14:15:00,77.87,78.08,77.85,78.05,54497.0,58.2543,58.4114,58.2393,58.3889,54497.0
2015-09-08 14:20:00,78.04,78.09,77.95,78.0,49004.0,58.3814,58.4188,58.3141,58.3515,49004.0
2015-09-08 14:25:00,78.03,78.09,77.88,77.92,39888.0,58.3739,58.4188,58.2617,58.2917,39888.0
2015-09-08 14:30:00,77.92,77.96,77.85,77.94,27662.0,58.2917,58.3216,58.2393,58.3066,27662.0
2015-09-08 14:35:00,77.93,78.01,77.87,77.92,48069.0,58.2991,58.359,58.2543,58.2917,48069.0
2015-09-08 14:40:00,77.94,77.95,77.8,77.82,43690.0,58.3066,58.3141,58.2019,58.2168,43690.0
2015-09-08 14:45:00,77.82,77.86,77.73,77.73,52748.0,58.2168,58.2468,58.1495,58.1495,52748.0
2015-09-08 14:50:00,77.73,77.79,77.71,77.73,17941.0,58.1495,58.1944,58.1346,58.1495,17941.0
2015-09-08 14:55:00,77.71,77.72,77.53,77.57,19665.0,58.1346,58.142,57.9999,58.0298,19665.0
2015-09-08 15:00:00,77.57,77.63,77.5,77.59,40274.0,58.0298,58.0747,57.9775,58.0448,40274.0
2015-09-08 15:05:00,77.58,77.62,77.49,77.6,21617.0,58.0373,58.0672,57.97,58.0523,21617.0
2015-09-08 15:10:00,77.58,77.62,77.51,77.53,29541.0,58.0373,58.0672,57.9849,57.9999,29541.0
2015-09-08 15:15:00,77.53,77.55,77.44,77.51,26564.0,57.9999,58.0149,57.9326,57.9849,26564.0
2015-09-08 15:20:00,77.52,77.52,77.35,77.46,36315.0,57.9924,57.9924,57.8652,57.9475,36315.0
2015-09-08 15:25:00,77.47,77.57,77.42,77.54,36250.0,57.955,58.0298,57.9176,58.0074,36250.0
2015-09-08 15:30:00,77.56,77.58,77.41,77.43,55793.0,58.0223,58.0373,57.9101,57.9251,55793.0
2015-09-08 15:35:00,77.43,77.7,77.39,77.66,64707.0,57.9251,58.1271,57.8952,58.0972,64707.0
2015-09-08 15:40:00,77.65,77.65,77.53,77.57,58501.0,58.0897,58.0897,57.9999,58.0298,58501.0
2015-09-08 15:45:00,77.57,77.58,77.49,77.55,98370.0,58.0298,58.0373,57.97,58.0149,98370.0
2015-09-08 15:50:00,77.55,77.6,77.46,77.59,102237.0,58.0149,58.0523,57.9475,58.0448,102237.0
2015-09-08 15:55:00,77.57,77.68,77.53,77.63,196029.0,58.0298,58.1121,57.9999,58.0747,196029.0
2015-09-09 09:30:00,78.74,78.74,78.02,78.38,92806.0,58.9051,58.9051,58.3665,58.6358,92806.0
2015-09-09 09:35:00,78.38,78.86,78.25,78.3,66260.0,58.6358,58.9949,58.5385,58.5759,66260.0
2015-09-09 09:40:00,78.36,78.72,78.35,78.67,36432.0,58.6208,58.8901,58.6133,58.8527,36432.0
2015-09-09 09:45:00,78.7,78.94,78.65,78.73,42863.0,58.8752,59.0547,58.8378,58.8976,42863.0
2015-09-09 09:50:00,78.77,79.35,78.77,78.99,72718.0,58.9275,59.3614,58.9275,59.0921,72718.0
2015-09-09 09:55:00,79.02,79.07,78.79,78.84,35228.0,59.1146,59.152,58.9425,58.9799,35228.0
2015-09-09 10:00:00,78.81,79.03,78.71,79.01,109726.0,58.9575,59.122,58.8827,59.1071,109726.0
2015-09-09 10:05:00,79.0,79.02,78.65,78.7,236280.0,59.0996,59.1146,58.8378,58.8752,236280.0
2015-09-09 10:10:00,78.58,78.64,78.23,78.61,155940.0,58.7854,58.8303,58.5236,58.8078,155940.0
2015-09-09 10:15:00,78.61,78.64,78.17,78.42,111170.0,58.8078,58.8303,58.4787,58.6657,111170.0
2015-09-09 10:20:00,78.42,78.6,78.38,78.49,71510.0,58.6657,58.8004,58.6358,58.7181,71510.0
2015-09-09 10:25:00,78.46,78.67,78.44,78.6,48945.0,58.6956,58.8527,58.6807,58.8004,48945.0
2015-09-09 10:30:00,78.61,78.64,78.29,78.54,43561.0,58.8078,58.8303,58.5685,58.7555,43561.0
2015-09-09 10:35:00,78.54,78.54,78.19,78.47,79397.0,58.7555,58.7555,58.4936,58.7031,79397.0
2015-09-09 10:40:00,78.45,78.47,78.31,78.42,144591.0,58.6881,58.7031,58.5834,58.6657,144591.0
2015-09-09 10:45:00,78.43,78.69,78.42,78.59,24906.0,58.6732,58.8677,58.6657,58.7929,24906.0
2015-09-09 10:50:00,78.59,78.72,78.51,78.58,114640.0,58.7929,58.8901,58.733,58.7854,114640.0
2015-09-09 10:55:00,78.56,78.98,78.56,78.94,74206.0,58.7704,59.0846,58.7704,59.0547,74206.0
2015-09-09 11:00:00,78.95,79.03,78.45,78.72,88506.0,59.0622,59.122,58.6881,58.8901,88506.0
2015-09-09 11:05:00,78.74,78.76,78.5,78.66,55802.0,58.9051,58.9201,58.7256,58.8452,55802.0
2015-09-09 11:10:00,78.64,78.72,78.54,78.63,91687.0,58.8303,58.8901,58.7555,58.8228,91687.0
2015-09-09 11:15:00,78.63,78.71,78.49,78.68,86385.0,58.8228,58.8827,58.7181,58.8602,86385.0
2015-09-09 11:20:00,78.7,78.7,78.42,78.47,80391.0,58.8752,58.8752,58.6657,58.7031,80391.0
2015-09-09 11:25:00,78.48,78.53,78.23,78.29,58714.0,58.7106,58.748,58.5236,58.5685,58714.0
2015-09-09 11:30:00,78.31,78.62,78.28,78.43,60943.0,58.5834,58.8153,58.561,58.6732,60943.0
2015-09-09 11:35:00,78.42,78.58,78.21,78.28,77704.0,58.6657,58.7854,58.5086,58.561,77704.0
2015-09-09 11:40:00,78.23,78.24,77.85,77.95,63364.0,58.5236,58.531,58.2393,58.3141,63364.0
2015-09-09 11:45:00,77.96,78.11,77.81,78.0,52146.0,58.3216,58.4338,58.2094,58.3515,52146.0
2015-09-09 11:50:00,77.97,78.09,77.88,77.96,80112.0,58.3291,58.4188,58.2617,58.3216,80112.0
2015-09-09 11:55:00,77.97,78.22,77.92,78.22,25222.0,58.3291,58.5161,58.2917,58.5161,25222.0
2015-09-09 12:00:00,78.21,78.31,78.06,78.1,12710.0,58.5086,58.5834,58.3964,58.4263,12710.0
2015-09-09 12:05:00,78.05,78.06,77.85,78.01,77617.0,58.3889,58.3964,58.2393,58.359,77617.0
2015-09-09 12:10:00,78.01,78.04,77.92,77.99,24824.0,58.359,58.3814,58.2917,58.344,24824.0
2015-09-09 12:15:00,77.98,78.22,77.93,78.22,28473.0,58.3365,58.5161,58.2991,58.5161,28473.0
2015-09-09 12:20:00,78.23,78.29,78.14,78.16,25461.0,58.5236,58.5685,58.4562,58.4712,25461.0
2015-09-09 12:25:00,78.14,78.16,77.91,78.04,62534.0,58.4562,58.4712,58.2842,58.3814,62534.0
2015-09-09 12:30:00,78.05,78.13,77.91,77.96,43558.0,58.3889,58.4488,58.2842,58.3216,43558.0
2015-09-09 12:35:00,77.98,78.12,77.93,77.95,28952.0,58.3365,58.4413,58.2991,58.3141,28952.0
2015-09-09 12:40:00,77.93,78.16,77.88,78.08,50221.0,58.2991,58.4712,58.2617,58.4114,50221.0
2015-09-09 12:45:00,78.1,78.13,77.91,77.96,28985.0,58.4263,58.4488,58.2842,58.3216,28985.0
2015-09-09 12:50:00,77.98,78.0,77.92,77.96,95903.0,58.3365,58.3515,58.2917,58.3216,95903.0
2015-09-09 12:55:00,77.95,78.01,77.89,77.95,141131.0,58.3141,58.359,58.2692,58.3141,141131.0
2015-09-09 13:00:00,77.96,77.99,77.75,77.84,108598.0,58.3216,58.344,58.1645,58.2318,108598.0
2015-09-09 13:05:00,77.81,77.87,77.63,77.66,22988.0,58.2094,58.2543,58.0747,58.0972,22988.0
2015-09-09 13:10:00,77.68,77.85,77.61,77.66,54670.0,58.1121,58.2393,58.0597,58.0972,54670.0
2015-09-09 13:15:00,77.69,77.71,77.59,77.64,30358.0,58.1196,58.1346,58.0448,58.0822,30358.0
2015-09-09 13:20:00,77.64,77.69,77.58,77.64,34505.0,58.0822,58.1196,58.0373,58.0822,34505.0
2015-09-09 13:25:00,77.64,77.66,77.49,77.53,74828.0,58.0822,58.0972,57.97,57.9999,74828.0
2015-09-09 13:30:00,77.52,77.56,77.25,77.37,91385.0,57.9924,58.0223,57.7904,57.8802,91385.0
2015-09-09 13:35:00,77.38,77.53,77.35,77.42,24152.0,57.8877,57.9999,57.8652,57.9176,24152.0
2015-09-09 13:40:00,77.39,77.46,77.27,77.29,39033.0,57.8952,57.9475,57.8054,57.8204,39033.0
2015-09-09 13:45:00,77.28,77.31,77.2,77.24,68456.0,57.8129,57.8353,57.753,57.783,68456.0
2015-09-09 13:50:00,77.24,77.24,76.97,77.06,53071.0,57.783,57.783,57.581,57.6483,53071.0
2015-09-09 13:55:00,77.03,77.07,76.83,76.91,75202.0,57.6259,57.6558,57.4762,57.5361,75202.0
2015-09-09 14:00:00,76.92,77.02,76.81,76.85,61791.0,57.5436,57.6184,57.4613,57.4912,61791.0
2015-09-09 14:05:00,76.83,77.02,76.8,76.88,100815.0,57.4762,57.6184,57.4538,57.5136,100815.0
2015-09-09 14:10:00,76.9,77.21,76.89,77.15,47666.0,57.5286,57.7605,57.5211,57.7156,47666.0
2015-09-09 14:15:00,77.15,77.16,77.03,77.08,25039.0,57.7156,57.7231,57.6259,57.6633,25039.0
2015-09-09 14:20:00,77.08,77.13,76.98,77.11,49686.0,57.6633,57.7007,57.5884,57.6857,49686.0
2015-09-09 14:25:00,77.12,77.2,76.99,77.13,47760.0,57.6932,57.753,57.5959,57.7007,47760.0
2015-09-09 14:30:00,77.15,77.23,77.07,77.17,19491.0,57.7156,57.7755,57.6558,57.7306,19491.0
2015-09-09 14:35:00,77.19,77.28,77.16,77.16,27392.0,57.7455,57.8129,57.7231,57.7231,27392.0
2015-09-09 14:40:00,77.17,77.17,77.05,77.1,30916.0,57.7306,57.7306,57.6408,57.6782,30916.0
2015-09-09 14:45:00,77.11,77.32,77.11,77.23,69886.0,57.6857,57.8428,57.6857,57.7755,69886.0
2015-09-09 14:50:00,77.24,77.42,77.2,77.36,96435.0,57.783,57.9176,57.753,57.8727,96435.0
2015-09-09 14:55:00,77.36,77.41,77.27,77.28,63773.0,57.8727,57.9101,57.8054,57.8129,63773.0
2015-09-09 15:00:00,77.25,77.53,77.13,77.51,85543.0,57.7904,57.9999,57.7007,57.9849,85543.0
2015-09-09 15:05:00,77.49,77.63,77.47,77.58,28507.0,57.97,58.0747,57.955,58.0373,28507.0
2015-09-09 15:10:00,77.58,77.59,77.38,77.56,100826.0,58.0373,58.0448,57.8877,58.0223,100826.0
2015-09-09 15:15:00,77.54,77.54,77.36,77.5,46968.0,58.0074,58.0074,57.8727,57.9775,46968.0
2015-09-09 15:20:00,77.51,77.67,77.45,77.54,115487.0,57.9849,58.1046,57.9401,58.0074,115487.0
2015-09-09 15:25:00,77.52,77.52,77.13,77.22,49589.0,57.9924,57.9924,57.7007,57.768,49589.0
2015-09-09 15:30:00,77.22,77.22,76.9,77.05,79983.0,57.768,57.768,57.5286,57.6408,79983.0
2015-09-09 15:35:00,77.1,77.18,76.97,77.0,42244.0,57.6782,57.7381,57.581,57.6034,42244.0
2015-09-09 15:40:00,76.98,76.99,76.77,76.88,62955.0,57.5884,57.5959,57.4313,57.5136,62955.0
2015-09-09 15:45:00,76.87,76.87,76.67,76.87,123269.0,57.5062,57.5062,57.3565,57.5062,123269.0
2015-09-09 15:50:00,76.89,76.95,76.86,76.9,215119.0,57.5211,57.566,57.4987,57.5286,215119.0
2015-09-09 15:55:00,76.9,77.03,76.88,76.94,356597.0,57.5286,57.6259,57.5136,57.5585,356597.0
2015-09-10 09:30:00,77.57,77.71,77.3,77.41,91757.0,58.0298,58.1346,57.8278,57.9101,91757.0
2015-09-10 09:35:00,77.45,77.74,77.1,77.3,51241.0,57.9401,58.157,57.6782,57.8278,51241.0
2015-09-10 09:40:00,77.29,77.36,76.98,76.99,58087.0,57.8204,57.8727,57.5884,57.5959,58087.0
2015-09-10 09:45:00,77.05,77.14,76.58,77.0,99072.0,57.6408,57.7081,57.2892,57.6034,99072.0
2015-09-10 09:50:00,76.99,77.01,76.36,76.47,59577.0,57.5959,57.6109,57.1246,57.2069,59577.0
2015-09-10 09:55:00,76.5,76.56,76.13,76.32,37546.0,57.2294,57.2742,56.9526,57.0947,37546.0
2015-09-10 10:00:00,76.3,76.61,76.16,76.38,60550.0,57.0797,57.3116,56.975,57.1396,60550.0
2015-09-10 10:05:00,76.39,76.69,76.38,76.58,74459.0,57.1471,57.3715,57.1396,57.2892,74459.0
2015-09-10 10:10:00,76.61,76.88,76.5,76.75,69281.0,57.3116,57.5136,57.2294,57.4164,69281.0
2015-09-10 10:15:00,76.78,77.18,76.75,77.15,71891.0,57.4388,57.7381,57.4164,57.7156,71891.0
2015-09-10 10:20:00,77.15,77.29,77.01,77.07,68632.0,57.7156,57.8204,57.6109,57.6558,68632.0
2015-09-10 10:25:00,77.09,77.15,76.95,77.1,41949.0,57.6707,57.7156,57.566,57.6782,41949.0
2015-09-10 10:30:00,77.15,77.44,77.09,77.09,53370.0,57.7156,57.9326,57.6707,57.6707,53370.0
2015-09-10 10:35:00,77.13,77.52,77.1,77.43,36527.0,57.7007,57.9924,57.6782,57.9251,36527.0
2015-09-10 10:40:00,77.38,77.54,77.22,77.44,35682.0,57.8877,58.0074,57.768,57.9326,35682.0
2015-09-10 10:45:00,77.44,77.75,77.43,77.71,42799.0,57.9326,58.1645,57.9251,58.1346,42799.0
2015-09-10 10:50:00,77.74,77.86,77.51,77.55,68216.0,58.157,58.2468,57.9849,58.0149,68216.0
2015-09-10 10:55:00,77.55,77.56,77.33,77.4,60915.0,58.0149,58.0223,57.8503,57.9026,60915.0
2015-09-10 11:00:00,77.34,77.34,76.88,76.88,76433.0,57.8578,57.8578,57.5136,57.5136,76433.0
2015-09-10 11:05:00,76.85,77.24,76.85,77.09,21091.0,57.4912,57.783,57.4912,57.6707,21091.0
2015-09-10 11:10:00,77.05,77.25,77.0,77.06,46218.0,57.6408,57.7904,57.6034,57.6483,46218.0
2015-09-10 11:15:00,77.08,77.2,77.01,77.09,26344.0,57.6633,57.753,57.6109,57.6707,26344.0
2015-09-10 11:20:00,77.12,77.13,76.99,77.06,29470.0,57.6932,57.7007,57.5959,57.6483,29470.0
2015-09-10 11:25:00,77.04,77.32,76.94,77.32,47035.0,57.6333,57.8428,57.5585,57.8428,47035.0
2015-09-10 11:30:00,77.31,77.54,77.29,77.43,15920.0,57.8353,58.0074,57.8204,57.9251,15920.0
2015-09-10 11:35:00,77.45,77.86,77.37,77.86,24227.0,57.9401,58.2468,57.8802,58.2468,24227.0
2015-09-10 11:40:00,77.89,78.02,77.64,77.92,44683.0,58.2692,58.3665,58.0822,58.2917,44683.0
2015-09-10 11:45:00,77.92,77.95,77.7,77.71,35749.0,58.2917,58.3141,58.1271,58.1346,35749.0
2015-09-10 11:50:00,77.72,77.95,77.69,77.95,50540.0,58.142,58.3141,58.1196,58.3141,50540.0
2015-09-10 11:55:00,77.95,78.13,77.92,77.93,28214.0,58.3141,58.4488,58.2917,58.2991,28214.0
2015-09-10 12:00:00,77.95,77.97,77.73,77.88,29228.0,58.3141,58.3291,58.1495,58.2617,29228.0
2015-09-10 12:05:00,77.9,78.13,77.8,78.08,20076.0,58.2767,58.4488,58.2019,58.4114,20076.0
2015-09-10 12:10:00,78.06,78.13,77.81,77.85,18891.0,58.3964,58.4488,58.2094,58.2393,18891.0
2015-09-10 12:15:00,77.92,78.04,77.75,77.77,32529.0,58.2917,58.3814,58.1645,58.1794,32529.0
2015-09-10 12:20:00,77.74,77.89,77.72,77.76,65536.0,58.157,58.2692,58.142,58.172,65536.0
2015-09-10 12:25:00,77.8,77.9,77.7,77.85,55257.0,58.2019,58.2767,58.1271,58.2393,55257.0
2015-09-10 12:30:00,77.8,77.93,77.71,77.73,36059.0,58.2019,58.2991,58.1346,58.1495,36059.0
2015-09-10 12:35:00,77.69,77.82,77.65,77.78,11485.0,58.1196,58.2168,58.0897,58.1869,11485.0
2015-09-10 12:40:00,77.75,77.76,77.61,77.61,11098.0,58.1645,58.172,58.0597,58.0597,11098.0
2015-09-10 12:45:00,77.66,78.11,77.6,78.09,15855.0,58.0972,58.4338,58.0523,58.4188,15855.0
2015-09-10 12:50:00,78.06,78.06,77.77,77.8,12139.0,58.3964,58.3964,58.1794,58.2019,12139.0
2015-09-10 12:55:00,77.77,77.88,77.71,77.87,20402.0,58.1794,58.2617,58.1346,58.2543,20402.0
2015-09-10 13:00:00,77.88,77.91,77.73,77.78,24859.0,58.2617,58.2842,58.1495,58.1869,24859.0
2015-09-10 13:05:00,77.81,77.94,77.8,77.84,13780.0,58.2094,58.3066,58.2019,58.2318,13780.0
2015-09-10 13:10:00,77.85,77.92,77.81,77.82,21539.0,58.2393,58.2917,58.2094,58.2168,21539.0
2015-09-10 13:15:00,77.85,77.91,77.74,77.85,27192.0,58.2393,58.2842,58.157,58.2393,27192.0
2015-09-10 13:20:00,77.84,78.05,77.78,78.0,19668.0,58.2318,58.3889,58.1869,58.3515,19668.0
2015-09-10 13:25:00,77.98,78.15,77.81,78.1,47476.0,58.3365,58.4637,58.2094,58.4263,47476.0
2015-09-10 13:30:00,78.11,78.17,78.04,78.07,36730.0,58.4338,58.4787,58.3814,58.4039,36730.0
2015-09-10 13:35:00,78.08,78.23,78.0,78.09,55716.0,58.4114,58.5236,58.3515,58.4188,55716.0
2015-09-10 13:40:00,78.1,78.16,78.04,78.13,50561.0,58.4263,58.4712,58.3814,58.4488,50561.0
2015-09-10 13:45:00,78.1,78.15,77.96,78.12,57887.0,58.4263,58.4637,58.3216,58.4413,57887.0
2015-09-10 13:50:00,78.09,78.2,78.02,78.04,22115.0,58.4188,58.5011,58.3665,58.3814,22115.0
2015-09-10 13:55:00,78.02,78.08,77.96,78.07,61583.0,58.3665,58.4114,58.3216,58.4039,61583.0
2015-09-10 14:00:00,78.09,78.14,77.98,78.05,23176.0,58.4188,58.4562,58.3365,58.3889,23176.0
2015-09-10 14:05:00,78.05,78.11,77.99,78.06,24401.0,58.3889,58.4338,58.344,58.3964,24401.0
2015-09-10 14:10:00,78.05,78.15,78.03,78.05,39596.0,58.3889,58.4637,58.3739,58.3889,39596.0
2015-09-10 14:15:00,78.03,78.07,77.9,78.01,47932.0,58.3739,58.4039,58.2767,58.359,47932.0
2015-09-10 14:20:00,78.0,78.06,77.91,77.96,38189.0,58.3515,58.3964,58.2842,58.3216,38189.0
2015-09-10 14:25:00,77.98,77.98,77.8,77.88,48432.0,58.3365,58.3365,58.2019,58.2617,48432.0
2015-09-10 14:30:00,77.87,77.98,77.87,77.95,53154.0,58.2543,58.3365,58.2543,58.3141,53154.0
2015-09-10 14:35:00,77.95,78.07,77.92,78.0,59410.0,58.3141,58.4039,58.2917,58.3515,59410.0
2015-09-10 14:40:00,77.99,78.22,77.99,78.22,101222.0,58.344,58.5161,58.344,58.5161,101222.0
2015-09-10 14:45:00,78.19,78.21,78.08,78.14,40311.0,58.4936,58.5086,58.4114,58.4562,40311.0
2015-09-10 14:50:00,78.13,78.24,78.1,78.2,42455.0,58.4488,58.531,58.4263,58.5011,42455.0
2015-09-10 14:55:00,78.19,78.21,78.09,78.13,41816.0,58.4936,58.5086,58.4188,58.4488,41816.0
2015-09-10 15:00:00,78.12,78.17,77.96,77.99,39681.0,58.4413,58.4787,58.3216,58.344,39681.0
2015-09-10 15:05:00,77.97,78.08,77.92,77.98,96110.0,58.3291,58.4114,58.2917,58.3365,96110.0
2015-09-10 15:10:00,77.98,78.03,77.94,78.03,38692.0,58.3365,58.3739,58.3066,58.3739,38692.0
2015-09-10 15:15:00,78.02,78.16,77.98,78.01,52938.0,58.3665,58.4712,58.3365,58.359,52938.0
2015-09-10 15:20:00,78.02,78.05,77.83,77.92,33879.0,58.3665,58.3889,58.2243,58.2917,33879.0
2015-09-10 15:25:00,77.9,77.97,77.78,77.96,49495.0,58.2767,58.3291,58.1869,58.3216,49495.0
2015-09-10 15:30:00,77.94,77.97,77.83,77.94,73048.0,58.3066,58.3291,58.2243,58.3066,73048.0
2015-09-10 15:35:00,77.95,78.03,77.89,78.0,76640.0,58.3141,58.3739,58.2692,58.3515,76640.0
2015-09-10 15:40:00,78.0,78.04,77.83,78.01,84660.0,58.3515,58.3814,58.2243,58.359,84660.0
2015-09-10 15:45:00,78.02,78.03,77.88,77.95,144254.0,58.3665,58.3739,58.2617,58.3141,144254.0
2015-09-10 15:50:00,77.96,77.98,77.86,77.92,201729.0,58.3216,58.3365,58.2468,58.2917,201729.0
2015-09-10 15:55:00,77.92,78.08,77.88,78.05,314103.0,58.2917,58.4114,58.2617,58.3889,314103.0
2015-09-11 09:30:00,76.75,76.79,76.34,76.6,16348.0,57.4164,57.4463,57.1097,57.3042,16348.0
2015-09-11 09:35:00,76.6,77.41,76.53,77.24,195600.0,57.3042,57.9101,57.2518,57.783,195600.0
2015-09-11 09:40:00,77.19,77.35,76.92,77.25,42575.0,57.7455,57.8652,57.5436,57.7904,42575.0
2015-09-11 09:45:00,77.22,77.38,76.98,77.03,74162.0,57.768,57.8877,57.5884,57.6259,74162.0
2015-09-11 09:50:00,77.03,77.09,76.8,76.87,65849.0,57.6259,57.6707,57.4538,57.5062,65849.0
2015-09-11 09:55:00,76.87,77.05,76.57,76.7,98465.0,57.5062,57.6408,57.2817,57.379,98465.0
2015-09-11 10:00:00,76.7,76.75,76.34,76.39,110821.0,57.379,57.4164,57.1097,57.1471,110821.0
2015-09-11 10:05:00,76.36,76.5,76.17,76.49,145171.0,57.1246,57.2294,56.9825,57.2219,145171.0
2015-09-11 10:10:00,76.48,76.56,76.35,76.4,51274.0,57.2144,57.2742,57.1171,57.1545,51274.0
2015-09-11 10:15:00,76.41,76.41,76.13,76.2,110139.0,57.162,57.162,56.9526,57.0049,110139.0
2015-09-11 10:20:00,76.23,76.45,76.23,76.38,48841.0,57.0274,57.192,57.0274,57.1396,48841.0
2015-09-11 10:25:00,76.4,76.61,76.23,76.25,33796.0,57.1545,57.3116,57.0274,57.0423,33796.0
2015-09-11 10:30:00,76.25,76.36,76.12,76.26,97175.0,57.0423,57.1246,56.9451,57.0498,97175.0
2015-09-11 10:35:00,76.26,76.29,76.12,76.26,89172.0,57.0498,57.0723,56.9451,57.0498,89172.0
2015-09-11 10:40:00,76.27,76.32,76.13,76.13,23607.0,57.0573,57.0947,56.9526,56.9526,23607.0
2015-09-11 10:45:00,76.15,76.23,75.99,76.0,54442.0,56.9675,57.0274,56.8478,56.8553,54442.0
2015-09-11 10:50:00,76.0,76.01,75.84,75.93,43201.0,56.8553,56.8628,56.7356,56.8029,43201.0
2015-09-11 10:55:00,75.94,76.0,75.86,75.87,45527.0,56.8104,56.8553,56.7506,56.7581,45527.0
2015-09-11 11:00:00,75.88,76.05,75.87,76.03,40331.0,56.7655,56.8927,56.7581,56.8778,40331.0
2015-09-11 11:05:00,76.05,76.17,75.94,76.0,20863.0,56.8927,56.9825,56.8104,56.8553,20863.0
2015-09-11 11:10:00,76.02,76.03,75.92,75.94,31013.0,56.8703,56.8778,56.7955,56.8104,31013.0
2015-09-11 11:15:00,75.94,76.03,75.91,76.03,60351.0,56.8104,56.8778,56.788,56.8778,60351.0
2015-09-11 11:20:00,76.01,76.12,75.92,76.09,58325.0,56.8628,56.9451,56.7955,56.9226,58325.0
2015-09-11 11:25:00,76.09,76.18,76.04,76.18,45876.0,56.9226,56.99,56.8852,56.99,45876.0
2015-09-11 11:30:00,76.2,76.21,76.06,76.19,25101.0,57.0049,57.0124,56.9002,56.9974,25101.0
2015-09-11 11:35:00,76.2,76.8,76.17,76.8,71097.0,57.0049,57.4538,56.9825,57.4538,71097.0
2015-09-11 11:40:00,76.78,76.82,76.57,76.65,37871.0,57.4388,57.4687,57.2817,57.3416,37871.0
2015-09-11 11:45:00,76.67,76.73,76.51,76.53,33852.0,57.3565,57.4014,57.2368,57.2518,33852.0
2015-09-11 11:50:00,76.52,76.78,76.48,76.75,20371.0,57.2443,57.4388,57.2144,57.4164,20371.0
2015-09-11 11:55:00,76.72,76.88,76.71,76.75,22113.0,57.3939,57.5136,57.3865,57.4164,22113.0
2015-09-11 12:00:00,76.75,76.95,76.66,76.91,16253.0,57.4164,57.566,57.3491,57.5361,16253.0
2015-09-11 12:05:00,76.89,76.94,76.8,76.8,23108.0,57.5211,57.5585,57.4538,57.4538,23108.0
2015-09-11 12:10:00,76.79,76.91,76.78,76.84,27753.0,57.4463,57.5361,57.4388,57.4837,27753.0
2015-09-11 12:15:00,76.81,76.86,76.52,76.59,26847.0,57.4613,57.4987,57.2443,57.2967,26847.0
2015-09-11 12:20:00,76.56,76.59,76.36,76.49,36315.0,57.2742,57.2967,57.1246,57.2219,36315.0
2015-09-11 12:25:00,76.48,76.59,76.48,76.57,12152.0,57.2144,57.2967,57.2144,57.2817,12152.0
2015-09-11 12:30:00,76.55,76.6,76.49,76.5,18470.0,57.2668,57.3042,57.2219,57.2294,18470.0
2015-09-11 12:35:00,76.5,76.51,76.22,76.26,15050.0,57.2294,57.2368,57.0199,57.0498,15050.0
2015-09-11 12:40:00,76.27,76.52,76.25,76.52,12789.0,57.0573,57.2443,57.0423,57.2443,12789.0
2015-09-11 12:45:00,76.55,76.67,76.47,76.6,25427.0,57.2668,57.3565,57.2069,57.3042,25427.0
2015-09-11 12:50:00,76.57,76.63,76.48,76.48,37538.0,57.2817,57.3266,57.2144,57.2144,37538.0
2015-09-11 12:55:00,76.46,76.54,76.35,76.41,17449.0,57.1994,57.2593,57.1171,57.162,17449.0
2015-09-11 13:00:00,76.42,76.67,76.4,76.62,36212.0,57.1695,57.3565,57.1545,57.3191,36212.0
2015-09-11 13:05:00,76.65,76.81,76.65,76.81,22458.0,57.3416,57.4613,57.3416,57.4613,22458.0
2015-09-11 13:10:00,76.83,76.92,76.72,76.77,22167.0,57.4762,57.5436,57.3939,57.4313,22167.0
2015-09-11 13:15:00,76.75,77.07,76.75,77.03,56956.0,57.4164,57.6558,57.4164,57.6259,56956.0
2015-09-11 13:20:00,77.01,77.01,76.82,76.82,17777.0,57.6109,57.6109,57.4687,57.4687,17777.0
2015-09-11 13:25:00,76.78,76.99,76.78,76.97,24836.0,57.4388,57.5959,57.4388,57.581,24836.0
2015-09-11 13:30:00,76.96,76.96,76.74,76.77,68849.0,57.5735,57.5735,57.4089,57.4313,68849.0
2015-09-11 13:35:00,76.74,76.94,76.74,76.94,21745.0,57.4089,57.5585,57.4089,57.5585,21745.0
2015-09-11 13:40:00,76.93,77.0,76.89,76.98,13387.0,57.551,57.6034,57.5211,57.5884,13387.0
2015-09-11 13:45:00,76.98,76.99,76.78,76.84,35053.0,57.5884,57.5959,57.4388,57.4837,35053.0
2015-09-11 13:50:00,76.8,76.89,76.72,76.89,15700.0,57.4538,57.5211,57.3939,57.5211,15700.0
2015-09-11 13:55:00,76.91,76.95,76.84,76.92,18354.0,57.5361,57.566,57.4837,57.5436,18354.0
2015-09-11 14:00:00,76.93,76.94,76.82,76.94,19402.0,57.551,57.5585,57.4687,57.5585,19402.0
2015-09-11 14:05:00,76.95,77.05,76.87,77.05,26679.0,57.566,57.6408,57.5062,57.6408,26679.0
2015-09-11 14:10:00,77.05,77.16,77.03,77.04,21416.0,57.6408,57.7231,57.6259,57.6333,21416.0
2015-09-11 14:15:00,77.01,77.17,77.0,77.12,17065.0,57.6109,57.7306,57.6034,57.6932,17065.0
2015-09-11 14:20:00,77.12,77.25,77.12,77.22,14099.0,57.6932,57.7904,57.6932,57.768,14099.0
2015-09-11 14:25:00,77.22,77.22,76.96,76.98,24931.0,57.768,57.768,57.5735,57.5884,24931.0
2015-09-11 14:30:00,76.99,77.17,76.98,77.12,35239.0,57.5959,57.7306,57.5884,57.6932,35239.0
2015-09-11 14:35:00,77.12,77.15,77.0,77.06,35451.0,57.6932,57.7156,57.6034,57.6483,35451.0
2015-09-11 14:40:00,77.05,77.09,77.01,77.03,22889.0,57.6408,57.6707,57.6109,57.6259,22889.0
2015-09-11 14:45:00,77.05,77.06,76.86,76.89,22427.0,57.6408,57.6483,57.4987,57.5211,22427.0
2015-09-11 14:50:00,76.89,76.93,76.8,76.91,46806.0,57.5211,57.551,57.4538,57.5361,46806.0
2015-09-11 14:55:00,76.91,76.92,76.8,76.92,43332.0,57.5361,57.5436,57.4538,57.5436,43332.0
2015-09-11 15:00:00,76.93,77.07,76.9,77.05,19612.0,57.551,57.6558,57.5286,57.6408,19612.0
2015-09-11 15:05:00,77.05,77.13,77.03,77.11,26402.0,57.6408,57.7007,57.6259,57.6857,26402.0
2015-09-11 15:10:00,77.09,77.12,77.06,77.09,23662.0,57.6707,57.6932,57.6483,57.6707,23662.0
2015-09-11 15:15:00,77.1,77.25,77.08,77.1,32796.0,57.6782,57.7904,57.6633,57.6782,32796.0
2015-09-11 15:20:00,77.1,77.15,76.98,76.99,26667.0,57.6782,57.7156,57.5884,57.5959,26667.0
2015-09-11 15:25:00,76.99,77.1,76.96,77.04,33238.0,57.5959,57.6782,57.5735,57.6333,33238.0
2015-09-11 15:30:00,77.05,77.05,76.94,77.04,60261.0,57.6408,57.6408,57.5585,57.6333,60261.0
2015-09-11 15:35:00,77.03,77.12,77.01,77.12,44527.0,57.6259,57.6932,57.6109,57.6932,44527.0
2015-09-11 15:40:00,77.11,77.11,76.87,76.97,75695.0,57.6857,57.6857,57.5062,57.581,75695.0
2015-09-11 15:45:00,76.98,77.1,76.98,77.0,88942.0,57.5884,57.6782,57.5884,57.6034,88942.0
2015-09-11 15:50:00,77.0,77.12,76.98,77.02,106674.0,57.6034,57.6932,57.5884,57.6184,106674.0
2015-09-11 15:55:00,77.02,77.18,77.02,77.15,170143.0,57.6184,57.7381,57.6184,57.7156,170143.0
2015-09-14 09:30:00,77.15,77.15,76.4,76.53,65797.0,57.7156,57.7156,57.1545,57.2518,65797.0
2015-09-14 09:35:00,76.46,76.7,76.3,76.64,51020.0,57.1994,57.379,57.0797,57.3341,51020.0
2015-09-14 09:40:00,76.64,77.07,76.62,76.62,82062.0,57.3341,57.6558,57.3191,57.3191,82062.0
2015-09-14 09:45:00,76.62,76.86,76.53,76.77,74320.0,57.3191,57.4987,57.2518,57.4313,74320.0
2015-09-14 09:50:00,76.76,76.84,76.68,76.7,56187.0,57.4239,57.4837,57.364,57.379,56187.0
2015-09-14 09:55:00,76.7,76.88,76.42,76.88,52818.0,57.379,57.5136,57.1695,57.5136,52818.0
2015-09-14 10:00:00,76.89,76.89,76.58,76.75,26823.0,57.5211,57.5211,57.2892,57.4164,26823.0
2015-09-14 10:05:00,76.76,76.95,76.69,76.93,49262.0,57.4239,57.566,57.3715,57.551,49262.0
2015-09-14 10:10:00,76.89,76.94,76.81,76.89,21001.0,57.5211,57.5585,57.4613,57.5211,21001.0
2015-09-14 10:15:00,76.92,77.11,76.89,76.91,33761.0,57.5436,57.6857,57.5211,57.5361,33761.0
2015-09-14 10:20:00,76.92,76.92,76.57,76.59,42752.0,57.5436,57.5436,57.2817,57.2967,42752.0
2015-09-14 10:25:00,76.61,76.61,76.12,76.16,129904.0,57.3116,57.3116,56.9451,56.975,129904.0
2015-09-14 10:30:00,76.14,76.58,76.13,76.57,60238.0,56.96,57.2892,56.9526,57.2817,60238.0
2015-09-14 10:35:00,76.58,76.73,76.5,76.6,50833.0,57.2892,57.4014,57.2294,57.3042,50833.0
2015-09-14 10:40:00,76.59,76.68,76.46,76.53,26423.0,57.2967,57.364,57.1994,57.2518,26423.0
2015-09-14 10:45:00,76.52,76.7,76.41,76.69,39795.0,57.2443,57.379,57.162,57.3715,39795.0
2015-09-14 10:50:00,76.68,76.7,76.52,76.63,26611.0,57.364,57.379,57.2443,57.3266,26611.0
2015-09-14 10:55:00,76.57,76.83,76.54,76.83,30728.0,57.2817,57.4762,57.2593,57.4762,30728.0
2015-09-14 11:00:00,76.78,76.98,76.78,76.91,31299.0,57.4388,57.5884,57.4388,57.5361,31299.0
2015-09-14 11:05:00,76.91,76.95,76.67,76.67,28686.0,57.5361,57.566,57.3565,57.3565,28686.0
2015-09-14 11:10:00,76.67,76.75,76.57,76.62,26973.0,57.3565,57.4164,57.2817,57.3191,26973.0
2015-09-14 11:15:00,76.58,76.66,76.45,76.5,41457.0,57.2892,57.3491,57.192,57.2294,41457.0
2015-09-14 11:20:00,76.51,76.53,76.39,76.46,38034.0,57.2368,57.2518,57.1471,57.1994,38034.0
2015-09-14 11:25:00,76.47,76.54,76.28,76.28,33597.0,57.2069,57.2593,57.0648,57.0648,33597.0
2015-09-14 11:30:00,76.28,76.47,76.2,76.36,78993.0,57.0648,57.2069,57.0049,57.1246,78993.0
2015-09-14 11:35:00,76.36,76.37,76.08,76.08,23007.0,57.1246,57.1321,56.9152,56.9152,23007.0
2015-09-14 11:40:00,76.06,76.22,76.04,76.1,32625.0,56.9002,57.0199,56.8852,56.9301,32625.0
2015-09-14 11:45:00,76.11,76.38,76.04,76.38,30185.0,56.9376,57.1396,56.8852,57.1396,30185.0
2015-09-14 11:50:00,76.37,76.39,76.27,76.3,33423.0,57.1321,57.1471,57.0573,57.0797,33423.0
2015-09-14 11:55:00,76.32,76.35,76.25,76.34,21332.0,57.0947,57.1171,57.0423,57.1097,21332.0
2015-09-14 12:00:00,76.33,76.46,76.25,76.43,39404.0,57.1022,57.1994,57.0423,57.177,39404.0
2015-09-14 12:05:00,76.43,76.52,76.35,76.44,47009.0,57.177,57.2443,57.1171,57.1845,47009.0
2015-09-14 12:10:00,76.45,76.6,76.36,76.47,68146.0,57.192,57.3042,57.1246,57.2069,68146.0
2015-09-14 12:15:00,76.47,76.57,76.44,76.5,54761.0,57.2069,57.2817,57.1845,57.2294,54761.0
2015-09-14 12:20:00,76.49,76.59,76.45,76.58,30259.0,57.2219,57.2967,57.192,57.2892,30259.0
2015-09-14 12:25:00,76.59,76.6,76.45,76.55,39049.0,57.2967,57.3042,57.192,57.2668,39049.0
2015-09-14 12:30:00,76.58,76.62,76.42,76.46,45658.0,57.2892,57.3191,57.1695,57.1994,45658.0
2015-09-14 12:35:00,76.48,76.63,76.47,76.55,12352.0,57.2144,57.3266,57.2069,57.2668,12352.0
2015-09-14 12:40:00,76.56,76.66,76.54,76.6,8612.0,57.2742,57.3491,57.2593,57.3042,8612.0
2015-09-14 12:45:00,76.57,76.66,76.55,76.58,17551.0,57.2817,57.3491,57.2668,57.2892,17551.0
2015-09-14 12:50:00,76.55,76.56,76.41,76.41,13098.0,57.2668,57.2742,57.162,57.162,13098.0
2015-09-14 12:55:00,76.43,76.47,76.39,76.41,15230.0,57.177,57.2069,57.1471,57.162,15230.0
2015-09-14 13:00:00,76.41,76.48,76.37,76.44,21842.0,57.162,57.2144,57.1321,57.1845,21842.0
2015-09-14 13:05:00,76.45,76.54,76.41,76.52,23170.0,57.192,57.2593,57.162,57.2443,23170.0
2015-09-14 13:10:00,76.57,76.72,76.57,76.67,16354.0,57.2817,57.3939,57.2817,57.3565,16354.0
2015-09-14 13:15:00,76.69,76.81,76.66,76.75,29085.0,57.3715,57.4613,57.3491,57.4164,29085.0
2015-09-14 13:20:00,76.72,76.76,76.65,76.73,60636.0,57.3939,57.4239,57.3416,57.4014,60636.0
2015-09-14 13:25:00,76.73,76.76,76.65,76.72,22054.0,57.4014,57.4239,57.3416,57.3939,22054.0
2015-09-14 13:30:00,76.72,76.83,76.72,76.78,25281.0,57.3939,57.4762,57.3939,57.4388,25281.0
2015-09-14 13:35:00,76.79,76.8,76.7,76.78,35873.0,57.4463,57.4538,57.379,57.4388,35873.0
2015-09-14 13:40:00,76.79,76.84,76.72,76.76,16828.0,57.4463,57.4837,57.3939,57.4239,16828.0
2015-09-14 13:45:00,76.76,76.8,76.67,76.7,23952.0,57.4239,57.4538,57.3565,57.379,23952.0
2015-09-14 13:50:00,76.69,76.69,76.54,76.54,17912.0,57.3715,57.3715,57.2593,57.2593,17912.0
2015-09-14 13:55:00,76.53,76.58,76.47,76.56,21180.0,57.2518,57.2892,57.2069,57.2742,21180.0
2015-09-14 14:00:00,76.58,76.62,76.44,76.46,22367.0,57.2892,57.3191,57.1845,57.1994,22367.0
2015-09-14 14:05:00,76.47,76.51,76.4,76.43,18877.0,57.2069,57.2368,57.1545,57.177,18877.0
2015-09-14 14:10:00,76.45,76.46,76.38,76.43,19954.0,57.192,57.1994,57.1396,57.177,19954.0
2015-09-14 14:15:00,76.43,76.47,76.37,76.37,16703.0,57.177,57.2069,57.1321,57.1321,16703.0
2015-09-14 14:20:00,76.37,76.47,76.32,76.32,23993.0,57.1321,57.2069,57.0947,57.0947,23993.0
2015-09-14 14:25:00,76.32,76.35,76.18,76.23,35588.0,57.0947,57.1171,56.99,57.0274,35588.0
2015-09-14 14:30:00,76.22,76.31,76.18,76.31,24744.0,57.0199,57.0872,56.99,57.0872,24744.0
2015-09-14 14:35:00,76.3,76.39,76.26,76.35,24274.0,57.0797,57.1471,57.0498,57.1171,24274.0
2015-09-14 14:40:00,76.35,76.42,76.34,76.36,41445.0,57.1171,57.1695,57.1097,57.1246,41445.0
2015-09-14 14:45:00,76.37,76.47,76.31,76.33,23333.0,57.1321,57.2069,57.0872,57.1022,23333.0
2015-09-14 14:50:00,76.33,76.43,76.27,76.42,18870.0,57.1022,57.177,57.0573,57.1695,18870.0
2015-09-14 14:55:00,76.43,76.5,76.37,76.41,23232.0,57.177,57.2294,57.1321,57.162,23232.0
2015-09-14 15:00:00,76.4,76.43,76.36,76.36,22038.0,57.1545,57.177,57.1246,57.1246,22038.0
2015-09-14 15:05:00,76.36,76.47,76.3,76.35,42889.0,57.1246,57.2069,57.0797,57.1171,42889.0
2015-09-14 15:10:00,76.35,76.45,76.34,76.42,21670.0,57.1171,57.192,57.1097,57.1695,21670.0
2015-09-14 15:15:00,76.43,76.51,76.42,76.47,29102.0,57.177,57.2368,57.1695,57.2069,29102.0
2015-09-14 15:20:00,76.45,76.57,76.41,76.41,34580.0,57.192,57.2817,57.162,57.162,34580.0
2015-09-14 15:25:00,76.42,76.49,76.37,76.48,29232.0,57.1695,57.2219,57.1321,57.2144,29232.0
2015-09-14 15:30:00,76.49,76.52,76.39,76.44,32209.0,57.2219,57.2443,57.1471,57.1845,32209.0
2015-09-14 15:35:00,76.45,76.45,76.32,76.36,37357.0,57.192,57.192,57.0947,57.1246,37357.0
2015-09-14 15:40:00,76.35,76.4,76.29,76.33,49610.0,57.1171,57.1545,57.0723,57.1022,49610.0
2015-09-14 15:45:00,76.32,76.33,76.28,76.31,63837.0,57.0947,57.1022,57.0648,57.0872,63837.0
2015-09-14 15:50:00,76.3,76.39,76.29,76.3,89211.0,57.0797,57.1471,57.0723,57.0797,89211.0
2015-09-14 15:55:00,76.3,76.52,76.3,76.44,108423.0,57.0797,57.2443,57.0797,57.1845,108423.0
2015-09-15 09:30:00,77.04,77.25,76.58,76.74,65035.0,57.6333,57.7904,57.2892,57.4089,65035.0
2015-09-15 09:35:00,76.71,77.28,76.66,77.13,44621.0,57.3865,57.8129,57.3491,57.7007,44621.0
2015-09-15 09:40:00,77.08,77.51,77.08,77.28,66969.0,57.6633,57.9849,57.6633,57.8129,66969.0
2015-09-15 09:45:00,77.23,77.43,77.0,77.23,78740.0,57.7755,57.9251,57.6034,57.7755,78740.0
2015-09-15 09:50:00,77.28,77.77,77.18,77.77,59414.0,57.8129,58.1794,57.7381,58.1794,59414.0
2015-09-15 09:55:00,77.8,77.8,77.38,77.48,34389.0,58.2019,58.2019,57.8877,57.9625,34389.0
2015-09-15 10:00:00,77.46,77.47,77.06,77.1,25460.0,57.9475,57.955,57.6483,57.6782,25460.0
2015-09-15 10:05:00,77.11,77.14,76.82,76.86,64085.0,57.6857,57.7081,57.4687,57.4987,64085.0
2015-09-15 10:10:00,76.89,76.99,76.85,76.93,46263.0,57.5211,57.5959,57.4912,57.551,46263.0
2015-09-15 10:15:00,76.95,77.02,76.78,76.91,45435.0,57.566,57.6184,57.4388,57.5361,45435.0
2015-09-15 10:20:00,76.94,77.08,76.84,76.99,63350.0,57.5585,57.6633,57.4837,57.5959,63350.0
2015-09-15 10:25:00,76.97,76.99,76.56,76.61,68702.0,57.581,57.5959,57.2742,57.3116,68702.0
2015-09-15 10:30:00,76.59,76.95,76.59,76.91,45675.0,57.2967,57.566,57.2967,57.5361,45675.0
2015-09-15 10:35:00,76.89,76.93,76.75,76.93,40798.0,57.5211,57.551,57.4164,57.551,40798.0
2015-09-15 10:40:00,76.94,77.04,76.94,77.02,59881.0,57.5585,57.6333,57.5585,57.6184,59881.0
2015-09-15 10:45:00,77.02,77.24,76.97,76.97,26847.0,57.6184,57.783,57.581,57.581,26847.0
2015-09-15 10:50:00,77.0,77.14,76.99,77.07,29490.0,57.6034,57.7081,57.5959,57.6558,29490.0
2015-09-15 10:55:00,77.08,77.19,77.06,77.13,42714.0,57.6633,57.7455,57.6483,57.7007,42714.0
2015-09-15 11:00:00,77.14,77.19,76.98,77.1,27552.0,57.7081,57.7455,57.5884,57.6782,27552.0
2015-09-15 11:05:00,77.1,77.11,76.94,77.06,27214.0,57.6782,57.6857,57.5585,57.6483,27214.0
2015-09-15 11:10:00,77.07,77.17,77.01,77.03,41385.0,57.6558,57.7306,57.6109,57.6259,41385.0
2015-09-15 11:15:00,77.03,77.12,76.96,77.0,20124.0,57.6259,57.6932,57.5735,57.6034,20124.0
2015-09-15 11:20:00,77.02,77.09,76.95,77.01,30549.0,57.6184,57.6707,57.566,57.6109,30549.0
2015-09-15 11:25:00,77.03,77.07,76.96,77.05,20595.0,57.6259,57.6558,57.5735,57.6408,20595.0
2015-09-15 11:30:00,77.05,77.15,77.02,77.04,17233.0,57.6408,57.7156,57.6184,57.6333,17233.0
2015-09-15 11:35:00,77.05,77.07,76.96,77.04,32677.0,57.6408,57.6558,57.5735,57.6333,32677.0
2015-09-15 11:40:00,77.0,77.12,76.96,76.96,30182.0,57.6034,57.6932,57.5735,57.5735,30182.0
2015-09-15 11:45:00,76.96,77.16,76.96,77.11,28605.0,57.5735,57.7231,57.5735,57.6857,28605.0
2015-09-15 11:50:00,77.11,77.14,76.99,76.99,17522.0,57.6857,57.7081,57.5959,57.5959,17522.0
2015-09-15 11:55:00,77.0,77.06,76.94,77.06,14826.0,57.6034,57.6483,57.5585,57.6483,14826.0
2015-09-15 12:00:00,77.05,77.13,77.01,77.04,13277.0,57.6408,57.7007,57.6109,57.6333,13277.0
2015-09-15 12:05:00,77.03,77.19,77.03,77.15,40986.0,57.6259,57.7455,57.6259,57.7156,40986.0
2015-09-15 12:10:00,77.17,77.17,77.05,77.15,16391.0,57.7306,57.7306,57.6408,57.7156,16391.0
2015-09-15 12:15:00,77.15,77.22,77.1,77.19,26361.0,57.7156,57.768,57.6782,57.7455,26361.0
2015-09-15 12:20:00,77.18,77.31,77.14,77.15,14392.0,57.7381,57.8353,57.7081,57.7156,14392.0
2015-09-15 12:25:00,77.14,77.14,76.98,77.09,21781.0,57.7081,57.7081,57.5884,57.6707,21781.0
2015-09-15 12:30:00,77.07,77.16,77.04,77.14,12730.0,57.6558,57.7231,57.6333,57.7081,12730.0
2015-09-15 12:35:00,77.12,77.16,77.0,77.05,13395.0,57.6932,57.7231,57.6034,57.6408,13395.0
2015-09-15 12:40:00,77.05,77.06,76.93,76.96,52527.0,57.6408,57.6483,57.551,57.5735,52527.0
2015-09-15 12:45:00,76.94,77.03,76.82,76.83,90670.0,57.5585,57.6259,57.4687,57.4762,90670.0
2015-09-15 12:50:00,76.8,76.88,76.76,76.83,24147.0,57.4538,57.5136,57.4239,57.4762,24147.0
2015-09-15 12:55:00,76.83,76.95,76.81,76.92,16527.0,57.4762,57.566,57.4613,57.5436,16527.0
2015-09-15 13:00:00,76.9,76.95,76.86,76.95,22498.0,57.5286,57.566,57.4987,57.566,22498.0
2015-09-15 13:05:00,76.93,76.95,76.84,76.89,29042.0,57.551,57.566,57.4837,57.5211,29042.0
2015-09-15 13:10:00,76.88,76.95,76.87,76.91,37033.0,57.5136,57.566,57.5062,57.5361,37033.0
2015-09-15 13:15:00,76.91,76.97,76.89,76.93,46807.0,57.5361,57.581,57.5211,57.551,46807.0
2015-09-15 13:20:00,76.93,76.94,76.77,76.84,29082.0,57.551,57.5585,57.4313,57.4837,29082.0
2015-09-15 13:25:00,76.84,76.97,76.83,76.9,48531.0,57.4837,57.581,57.4762,57.5286,48531.0
2015-09-15 13:30:00,76.91,76.98,76.87,76.92,51648.0,57.5361,57.5884,57.5062,57.5436,51648.0
2015-09-15 13:35:00,76.91,76.95,76.83,76.85,25355.0,57.5361,57.566,57.4762,57.4912,25355.0
2015-09-15 13:40:00,76.86,76.93,76.85,76.9,34214.0,57.4987,57.551,57.4912,57.5286,34214.0
2015-09-15 13:45:00,76.9,76.93,76.86,76.91,42503.0,57.5286,57.551,57.4987,57.5361,42503.0
2015-09-15 13:50:00,76.92,76.92,76.87,76.9,24847.0,57.5436,57.5436,57.5062,57.5286,24847.0
2015-09-15 13:55:00,76.9,76.9,76.78,76.87,28785.0,57.5286,57.5286,57.4388,57.5062,28785.0
2015-09-15 14:00:00,76.87,76.88,76.74,76.83,36042.0,57.5062,57.5136,57.4089,57.4762,36042.0
2015-09-15 14:05:00,76.84,76.94,76.83,76.9,44014.0,57.4837,57.5585,57.4762,57.5286,44014.0
2015-09-15 14:10:00,76.9,77.06,76.89,77.02,43271.0,57.5286,57.6483,57.5211,57.6184,43271.0
2015-09-15 14:15:00,77.03,77.19,77.01,77.14,30539.0,57.6259,57.7455,57.6109,57.7081,30539.0
2015-09-15 14:20:00,77.15,77.16,77.01,77.08,16794.0,57.7156,57.7231,57.6109,57.6633,16794.0
2015-09-15 14:25:00,77.08,77.2,77.04,77.11,16102.0,57.6633,57.753,57.6333,57.6857,16102.0
2015-09-15 14:30:00,77.09,77.13,77.03,77.09,20239.0,57.6707,57.7007,57.6259,57.6707,20239.0
2015-09-15 14:35:00,77.1,77.19,77.07,77.11,33985.0,57.6782,57.7455,57.6558,57.6857,33985.0
2015-09-15 14:40:00,77.12,77.16,77.09,77.11,15436.0,57.6932,57.7231,57.6707,57.6857,15436.0
2015-09-15 14:45:00,77.1,77.18,77.06,77.16,22078.0,57.6782,57.7381,57.6483,57.7231,22078.0
2015-09-15 14:50:00,77.16,77.22,76.98,77.03,42449.0,57.7231,57.768,57.5884,57.6259,42449.0
2015-09-15 14:55:00,77.01,77.08,77.0,77.06,23252.0,57.6109,57.6633,57.6034,57.6483,23252.0
2015-09-15 15:00:00,77.07,77.18,77.06,77.13,29833.0,57.6558,57.7381,57.6483,57.7007,29833.0
2015-09-15 15:05:00,77.14,77.19,77.1,77.13,33036.0,57.7081,57.7455,57.6782,57.7007,33036.0
2015-09-15 15:10:00,77.14,77.32,77.14,77.32,26085.0,57.7081,57.8428,57.7081,57.8428,26085.0
2015-09-15 15:15:00,77.33,77.33,77.19,77.2,22483.0,57.8503,57.8503,57.7455,57.753,22483.0
2015-09-15 15:20:00,77.2,77.3,77.15,77.27,23497.0,57.753,57.8278,57.7156,57.8054,23497.0
2015-09-15 15:25:00,77.25,77.32,77.2,77.28,25398.0,57.7904,57.8428,57.753,57.8129,25398.0
2015-09-15 15:30:00,77.28,77.37,77.28,77.31,25697.0,57.8129,57.8802,57.8129,57.8353,25697.0
2015-09-15 15:35:00,77.32,77.37,77.17,77.25,38835.0,57.8428,57.8802,57.7306,57.7904,38835.0
2015-09-15 15:40:00,77.25,77.41,77.22,77.38,63875.0,57.7904,57.9101,57.768,57.8877,63875.0
2015-09-15 15:45:00,77.37,77.4,77.27,77.32,90602.0,57.8802,57.9026,57.8054,57.8428,90602.0
2015-09-15 15:50:00,77.32,77.36,77.26,77.29,101113.0,57.8428,57.8727,57.7979,57.8204,101113.0
2015-09-15 15:55:00,77.29,77.4,77.25,77.25,170659.0,57.8204,57.9026,57.7904,57.7904,170659.0
2015-09-16 09:30:00,77.68,78.35,77.46,78.25,86022.0,58.1121,58.6133,57.9475,58.5385,86022.0
2015-09-16 09:35:00,78.23,78.55,78.0,78.53,96982.0,58.5236,58.763,58.3515,58.748,96982.0
2015-09-16 09:40:00,78.5,79.08,78.5,78.99,102350.0,58.7256,59.1594,58.7256,59.0921,102350.0
2015-09-16 09:45:00,78.96,79.29,78.96,79.07,132662.0,59.0697,59.3165,59.0697,59.152,132662.0
2015-09-16 09:50:00,79.09,79.09,78.64,78.94,47356.0,59.1669,59.1669,58.8303,59.0547,47356.0
2015-09-16 09:55:00,78.96,78.98,78.48,78.65,45864.0,59.0697,59.0846,58.7106,58.8378,45864.0
2015-09-16 10:00:00,78.72,78.91,78.36,78.85,54650.0,58.8901,59.0323,58.6208,58.9874,54650.0
2015-09-16 10:05:00,78.85,79.06,78.83,79.05,41382.0,58.9874,59.1445,58.9724,59.137,41382.0
2015-09-16 10:10:00,79.03,79.21,78.93,79.05,88116.0,59.122,59.2567,59.0472,59.137,88116.0
2015-09-16 10:15:00,79.05,79.13,78.99,79.1,22205.0,59.137,59.1969,59.0921,59.1744,22205.0
2015-09-16 10:20:00,79.1,79.24,79.03,79.23,88913.0,59.1744,59.2791,59.122,59.2717,88913.0
2015-09-16 10:25:00,79.23,79.36,79.2,79.26,62394.0,59.2717,59.3689,59.2492,59.2941,62394.0
2015-09-16 10:30:00,79.23,79.23,78.95,78.96,40111.0,59.2717,59.2717,59.0622,59.0697,40111.0
2015-09-16 10:35:00,78.92,78.94,78.66,78.91,40244.0,59.0398,59.0547,58.8452,59.0323,40244.0
2015-09-16 10:40:00,78.92,79.27,78.87,79.15,33824.0,59.0398,59.3016,59.0023,59.2118,33824.0
2015-09-16 10:45:00,79.16,79.16,78.91,79.04,38924.0,59.2193,59.2193,59.0323,59.1295,38924.0
2015-09-16 10:50:00,79.07,79.5,79.0,79.39,23350.0,59.152,59.4736,59.0996,59.3914,23350.0
2015-09-16 10:55:00,79.4,79.72,79.4,79.49,91423.0,59.3988,59.6382,59.3988,59.4662,91423.0
2015-09-16 11:00:00,79.51,79.96,79.51,79.95,40793.0,59.4811,59.8178,59.4811,59.8103,40793.0
2015-09-16 11:05:00,79.94,80.17,79.91,79.94,83703.0,59.8028,59.9749,59.7804,59.8028,83703.0
2015-09-16 11:10:00,79.95,80.0,79.66,79.8,78504.0,59.8103,59.8477,59.5933,59.6981,78504.0
2015-09-16 11:15:00,79.79,79.98,79.67,79.9,34079.0,59.6906,59.8327,59.6008,59.7729,34079.0
2015-09-16 11:20:00,79.92,79.98,79.66,79.69,92363.0,59.7878,59.8327,59.5933,59.6158,92363.0
2015-09-16 11:25:00,79.7,79.71,79.45,79.59,59786.0,59.6233,59.6307,59.4362,59.541,59786.0
2015-09-16 11:30:00,79.61,79.65,79.19,79.38,71673.0,59.5559,59.5859,59.2417,59.3839,71673.0
2015-09-16 11:35:00,79.43,79.72,79.42,79.55,13687.0,59.4213,59.6382,59.4138,59.5111,13687.0
2015-09-16 11:40:00,79.6,79.69,79.36,79.42,13207.0,59.5485,59.6158,59.3689,59.4138,13207.0
2015-09-16 11:45:00,79.44,79.58,79.38,79.41,28843.0,59.4288,59.5335,59.3839,59.4063,28843.0
2015-09-16 11:50:00,79.42,79.62,79.32,79.58,20328.0,59.4138,59.5634,59.339,59.5335,20328.0
2015-09-16 11:55:00,79.6,79.65,79.42,79.44,13869.0,59.5485,59.5859,59.4138,59.4288,13869.0
2015-09-16 12:00:00,79.43,79.46,79.27,79.29,53778.0,59.4213,59.4437,59.3016,59.3165,53778.0
2015-09-16 12:05:00,79.3,79.36,79.19,79.29,18387.0,59.324,59.3689,59.2417,59.3165,18387.0
2015-09-16 12:10:00,79.28,79.5,79.24,79.42,15664.0,59.3091,59.4736,59.2791,59.4138,15664.0
2015-09-16 12:15:00,79.45,79.62,79.43,79.53,14865.0,59.4362,59.5634,59.4213,59.4961,14865.0
2015-09-16 12:20:00,79.5,79.6,79.41,79.49,29853.0,59.4736,59.5485,59.4063,59.4662,29853.0
2015-09-16 12:25:00,79.51,79.62,79.48,79.52,8258.0,59.4811,59.5634,59.4587,59.4886,8258.0
2015-09-16 12:30:00,79.55,79.58,79.44,79.58,21887.0,59.5111,59.5335,59.4288,59.5335,21887.0
2015-09-16 12:35:00,79.54,79.54,79.32,79.39,20811.0,59.5036,59.5036,59.339,59.3914,20811.0
2015-09-16 12:40:00,79.4,79.46,79.25,79.25,12029.0,59.3988,59.4437,59.2866,59.2866,12029.0
2015-09-16 12:45:00,79.33,79.45,79.32,79.45,11416.0,59.3465,59.4362,59.339,59.4362,11416.0
2015-09-16 12:50:00,79.45,79.65,79.45,79.65,10471.0,59.4362,59.5859,59.4362,59.5859,10471.0
2015-09-16 12:55:00,79.67,79.82,79.64,79.74,29262.0,59.6008,59.713,59.5784,59.6532,29262.0
2015-09-16 13:00:00,79.72,79.72,79.49,79.66,20786.0,59.6382,59.6382,59.4662,59.5933,20786.0
2015-09-16 13:05:00,79.64,79.65,79.53,79.62,33447.0,59.5784,59.5859,59.4961,59.5634,33447.0
2015-09-16 13:10:00,79.63,79.67,79.57,79.62,14167.0,59.5709,59.6008,59.526,59.5634,14167.0
2015-09-16 13:15:00,79.62,79.62,79.52,79.59,13959.0,59.5634,59.5634,59.4886,59.541,13959.0
2015-09-16 13:20:00,79.63,79.67,79.45,79.47,13581.0,59.5709,59.6008,59.4362,59.4512,13581.0
2015-09-16 13:25:00,79.44,79.44,79.22,79.28,17639.0,59.4288,59.4288,59.2642,59.3091,17639.0
2015-09-16 13:30:00,79.27,79.27,79.12,79.26,16121.0,59.3016,59.3016,59.1894,59.2941,16121.0
2015-09-16 13:35:00,79.25,79.3,79.07,79.1,30141.0,59.2866,59.324,59.152,59.1744,30141.0
2015-09-16 13:40:00,79.07,79.07,78.88,79.07,20374.0,59.152,59.152,59.0098,59.152,20374.0
2015-09-16 13:45:00,79.05,79.1,78.96,79.08,19151.0,59.137,59.1744,59.0697,59.1594,19151.0
2015-09-16 13:50:00,79.1,79.43,79.09,79.39,22878.0,59.1744,59.4213,59.1669,59.3914,22878.0
2015-09-16 13:55:00,79.4,79.42,79.25,79.35,20153.0,59.3988,59.4138,59.2866,59.3614,20153.0
2015-09-16 14:00:00,79.35,79.36,79.16,79.35,14415.0,59.3614,59.3689,59.2193,59.3614,14415.0
2015-09-16 14:05:00,79.4,79.49,79.32,79.46,16860.0,59.3988,59.4662,59.339,59.4437,16860.0
2015-09-16 14:10:00,79.48,79.48,79.16,79.16,33484.0,59.4587,59.4587,59.2193,59.2193,33484.0
2015-09-16 14:15:00,79.17,79.37,79.16,79.34,56127.0,59.2268,59.3764,59.2193,59.354,56127.0
2015-09-16 14:20:00,79.32,79.46,79.3,79.34,22887.0,59.339,59.4437,59.324,59.354,22887.0
2015-09-16 14:25:00,79.35,79.44,79.25,79.33,21548.0,59.3614,59.4288,59.2866,59.3465,21548.0
2015-09-16 14:30:00,79.31,79.31,79.18,79.22,19181.0,59.3315,59.3315,59.2343,59.2642,19181.0
2015-09-16 14:35:00,79.23,79.27,79.14,79.15,15955.0,59.2717,59.3016,59.2043,59.2118,15955.0
2015-09-16 14:40:00,79.15,79.31,79.12,79.28,18229.0,59.2118,59.3315,59.1894,59.3091,18229.0
2015-09-16 14:45:00,79.29,79.5,79.25,79.5,24583.0,59.3165,59.4736,59.2866,59.4736,24583.0
2015-09-16 14:50:00,79.49,79.57,79.43,79.53,16018.0,59.4662,59.526,59.4213,59.4961,16018.0
2015-09-16 14:55:00,79.54,79.68,79.49,79.6,22187.0,59.5036,59.6083,59.4662,59.5485,22187.0
2015-09-16 15:00:00,79.61,79.68,79.49,79.58,25889.0,59.5559,59.6083,59.4662,59.5335,25889.0
2015-09-16 15:05:00,79.59,79.66,79.54,79.55,26075.0,59.541,59.5933,59.5036,59.5111,26075.0
2015-09-16 15:10:00,79.54,79.65,79.49,79.58,35968.0,59.5036,59.5859,59.4662,59.5335,35968.0
2015-09-16 15:15:00,79.57,79.79,79.54,79.72,36526.0,59.526,59.6906,59.5036,59.6382,36526.0
2015-09-16 15:20:00,79.72,79.9,79.71,79.81,46259.0,59.6382,59.7729,59.6307,59.7056,46259.0
2015-09-16 15:25:00,79.82,79.9,79.72,79.86,37422.0,59.713,59.7729,59.6382,59.743,37422.0
2015-09-16 15:30:00,79.87,79.98,79.86,79.97,44393.0,59.7504,59.8327,59.743,59.8253,44393.0
2015-09-16 15:35:00,79.97,80.0,79.93,79.96,94630.0,59.8253,59.8477,59.7953,59.8178,94630.0
2015-09-16 15:40:00,79.96,80.0,79.91,79.92,59652.0,59.8178,59.8477,59.7804,59.7878,59652.0
2015-09-16 15:45:00,79.92,79.92,79.84,79.88,77009.0,59.7878,59.7878,59.728,59.7579,77009.0
2015-09-16 15:50:00,79.88,79.98,79.87,79.98,98599.0,59.7579,59.8327,59.7504,59.8327,98599.0
2015-09-16 15:55:00,79.99,80.0,79.9,79.94,175138.0,59.8402,59.8477,59.7729,59.8028,175138.0
2015-09-17 09:30:00,80.02,80.23,79.39,79.5,76139.0,59.8627,60.0198,59.3914,59.4736,76139.0
2015-09-17 09:35:00,79.53,80.0,79.12,79.76,42424.0,59.4961,59.8477,59.1894,59.6682,42424.0
2015-09-17 09:40:00,79.82,80.4,79.61,80.25,53107.0,59.713,60.1469,59.5559,60.0347,53107.0
2015-09-17 09:45:00,80.31,80.99,80.29,80.76,62539.0,60.0796,60.5883,60.0646,60.4162,62539.0
2015-09-17 09:50:00,80.8,80.82,80.52,80.68,58912.0,60.4462,60.4611,60.2367,60.3564,58912.0
2015-09-17 09:55:00,80.62,80.62,80.14,80.36,33593.0,60.3115,60.3115,59.9524,60.117,33593.0
2015-09-17 10:00:00,80.37,80.75,80.23,80.75,42267.0,60.1245,60.4088,60.0198,60.4088,42267.0
2015-09-17 10:05:00,80.72,80.75,80.42,80.46,31505.0,60.3863,60.4088,60.1619,60.1918,31505.0
2015-09-17 10:10:00,80.43,80.53,80.04,80.09,34522.0,60.1694,60.2442,59.8776,59.915,34522.0
2015-09-17 10:15:00,80.04,80.31,79.7,79.7,47993.0,59.8776,60.0796,59.6233,59.6233,47993.0
2015-09-17 10:20:00,79.7,80.36,79.7,80.2,118251.0,59.6233,60.117,59.6233,59.9973,118251.0
2015-09-17 10:25:00,80.16,80.31,80.1,80.31,33653.0,59.9674,60.0796,59.9225,60.0796,33653.0
2015-09-17 10:30:00,80.33,80.37,80.08,80.2,37203.0,60.0946,60.1245,59.9075,59.9973,37203.0
2015-09-17 10:35:00,80.2,80.26,80.0,80.18,34020.0,59.9973,60.0422,59.8477,59.9824,34020.0
2015-09-17 10:40:00,80.16,80.39,80.16,80.25,27851.0,59.9674,60.1395,59.9674,60.0347,27851.0
2015-09-17 10:45:00,80.27,80.51,80.27,80.51,76553.0,60.0497,60.2292,60.0497,60.2292,76553.0
2015-09-17 10:50:00,80.53,80.59,80.3,80.46,67720.0,60.2442,60.2891,60.0721,60.1918,67720.0
2015-09-17 10:55:00,80.5,80.52,80.23,80.29,49319.0,60.2217,60.2367,60.0198,60.0646,49319.0
2015-09-17 11:00:00,80.26,80.63,80.26,80.49,104148.0,60.0422,60.319,60.0422,60.2143,104148.0
2015-09-17 11:05:00,80.48,80.94,80.48,80.91,49180.0,60.2068,60.5509,60.2068,60.5285,49180.0
2015-09-17 11:10:00,80.92,81.08,80.87,80.9,58698.0,60.5359,60.6556,60.4985,60.521,58698.0
2015-09-17 11:15:00,80.9,80.94,80.54,80.54,22424.0,60.521,60.5509,60.2517,60.2517,22424.0
2015-09-17 11:20:00,80.55,80.83,80.48,80.74,35535.0,60.2591,60.4686,60.2068,60.4013,35535.0
2015-09-17 11:25:00,80.77,80.87,80.72,80.87,41179.0,60.4237,60.4985,60.3863,60.4985,41179.0
2015-09-17 11:30:00,80.86,80.91,80.74,80.77,22302.0,60.4911,60.5285,60.4013,60.4237,22302.0
2015-09-17 11:35:00,80.76,80.81,80.54,80.81,20522.0,60.4162,60.4537,60.2517,60.4537,20522.0
2015-09-17 11:40:00,80.81,80.83,80.53,80.57,21808.0,60.4537,60.4686,60.2442,60.2741,21808.0
2015-09-17 11:45:00,80.56,80.68,80.41,80.44,65012.0,60.2666,60.3564,60.1544,60.1769,65012.0
2015-09-17 11:50:00,80.4,80.57,80.34,80.49,18262.0,60.1469,60.2741,60.102,60.2143,18262.0
2015-09-17 11:55:00,80.49,80.68,80.46,80.65,12873.0,60.2143,60.3564,60.1918,60.334,12873.0
2015-09-17 12:00:00,80.66,80.79,80.63,80.63,16741.0,60.3414,60.4387,60.319,60.319,16741.0
2015-09-17 12:05:00,80.65,80.73,80.59,80.73,24153.0,60.334,60.3938,60.2891,60.3938,24153.0
2015-09-17 12:10:00,80.73,80.8,80.67,80.69,19459.0,60.3938,60.4462,60.3489,60.3639,19459.0
2015-09-17 12:15:00,80.67,80.82,80.66,80.82,23697.0,60.3489,60.4611,60.3414,60.4611,23697.0
2015-09-17 12:20:00,80.83,80.98,80.8,80.96,27736.0,60.4686,60.5808,60.4462,60.5659,27736.0
2015-09-17 12:25:00,80.94,80.95,80.69,80.82,18242.0,60.5509,60.5584,60.3639,60.4611,18242.0
2015-09-17 12:30:00,80.82,80.83,80.67,80.67,38386.0,60.4611,60.4686,60.3489,60.3489,38386.0
2015-09-17 12:35:00,80.68,80.77,80.6,80.63,129841.0,60.3564,60.4237,60.2966,60.319,129841.0
2015-09-17 12:40:00,80.62,80.62,80.39,80.4,33453.0,60.3115,60.3115,60.1395,60.1469,33453.0
2015-09-17 12:45:00,80.42,80.51,80.42,80.51,20567.0,60.1619,60.2292,60.1619,60.2292,20567.0
2015-09-17 12:50:00,80.48,80.6,80.37,80.5,121542.0,60.2068,60.2966,60.1245,60.2217,121542.0
2015-09-17 12:55:00,80.53,80.74,80.52,80.72,29240.0,60.2442,60.4013,60.2367,60.3863,29240.0
2015-09-17 13:00:00,80.72,80.81,80.68,80.81,25769.0,60.3863,60.4537,60.3564,60.4537,25769.0
2015-09-17 13:05:00,80.79,80.82,80.52,80.56,26768.0,60.4387,60.4611,60.2367,60.2666,26768.0
2015-09-17 13:10:00,80.55,80.72,80.54,80.67,28027.0,60.2591,60.3863,60.2517,60.3489,28027.0
2015-09-17 13:15:00,80.69,80.89,80.63,80.63,41321.0,60.3639,60.5135,60.319,60.319,41321.0
2015-09-17 13:20:00,80.65,80.71,80.43,80.43,33183.0,60.334,60.3788,60.1694,60.1694,33183.0
2015-09-17 13:25:00,80.44,80.59,80.44,80.53,23856.0,60.1769,60.2891,60.1769,60.2442,23856.0
2015-09-17 13:30:00,80.52,80.56,80.32,80.34,35967.0,60.2367,60.2666,60.0871,60.102,35967.0
2015-09-17 13:35:00,80.32,80.34,80.07,80.08,42446.0,60.0871,60.102,59.9001,59.9075,42446.0
2015-09-17 13:40:00,80.08,80.12,79.91,79.97,124784.0,59.9075,59.9375,59.7804,59.8253,124784.0
2015-09-17 13:45:00,79.99,80.05,79.87,80.02,30788.0,59.8402,59.8851,59.7504,59.8627,30788.0
2015-09-17 13:50:00,80.02,80.27,80.0,80.24,32502.0,59.8627,60.0497,59.8477,60.0272,32502.0
2015-09-17 13:55:00,80.24,80.65,80.21,80.4,53498.0,60.0272,60.334,60.0048,60.1469,53498.0
2015-09-17 14:00:00,80.48,80.66,79.6,79.85,106793.0,60.2068,60.3414,59.5485,59.7355,106793.0
2015-09-17 14:05:00,79.76,80.21,79.76,80.15,39204.0,59.6682,60.0048,59.6682,59.9599,39204.0
2015-09-17 14:10:00,80.15,80.59,80.04,80.56,53031.0,59.9599,60.2891,59.8776,60.2666,53031.0
2015-09-17 14:15:00,80.61,81.17,80.6,80.96,48025.0,60.304,60.723,60.2966,60.5659,48025.0
2015-09-17 14:20:00,80.96,81.05,80.74,80.9,40771.0,60.5659,60.6332,60.4013,60.521,40771.0
2015-09-17 14:25:00,80.94,80.97,80.36,80.37,41039.0,60.5509,60.5733,60.117,60.1245,41039.0
2015-09-17 14:30:00,80.37,80.57,80.25,80.48,35108.0,60.1245,60.2741,60.0347,60.2068,35108.0
2015-09-17 14:35:00,80.5,80.66,80.36,80.4,60958.0,60.2217,60.3414,60.117,60.1469,60958.0
2015-09-17 14:40:00,80.39,80.67,80.3,80.62,57773.0,60.1395,60.3489,60.0721,60.3115,57773.0
2015-09-17 14:45:00,80.62,81.18,80.57,80.94,91058.0,60.3115,60.7304,60.2741,60.5509,91058.0
2015-09-17 14:50:00,80.97,81.0,80.73,80.75,37927.0,60.5733,60.5958,60.3938,60.4088,37927.0
2015-09-17 14:55:00,80.74,80.74,80.51,80.57,52540.0,60.4013,60.4013,60.2292,60.2741,52540.0
2015-09-17 15:00:00,80.58,80.71,80.25,80.35,64820.0,60.2816,60.3788,60.0347,60.1095,64820.0
2015-09-17 15:05:00,80.34,80.36,79.81,79.92,60037.0,60.102,60.117,59.7056,59.7878,60037.0
2015-09-17 15:10:00,79.92,80.11,79.75,79.79,58607.0,59.7878,59.93,59.6607,59.6906,58607.0
2015-09-17 15:15:00,79.79,79.9,79.58,79.76,52736.0,59.6906,59.7729,59.5335,59.6682,52736.0
2015-09-17 15:20:00,79.75,79.76,79.12,79.48,108850.0,59.6607,59.6682,59.1894,59.4587,108850.0
2015-09-17 15:25:00,79.44,79.8,79.27,79.66,141404.0,59.4288,59.6981,59.3016,59.5933,141404.0
2015-09-17 15:30:00,79.68,79.81,79.45,79.71,70938.0,59.6083,59.7056,59.4362,59.6307,70938.0
2015-09-17 15:35:00,79.7,79.75,79.36,79.68,89991.0,59.6233,59.6607,59.3689,59.6083,89991.0
2015-09-17 15:40:00,79.7,79.96,79.66,79.8,165912.0,59.6233,59.8178,59.5933,59.6981,165912.0
2015-09-17 15:45:00,79.8,79.86,79.66,79.82,120578.0,59.6981,59.743,59.5933,59.713,120578.0
2015-09-17 15:50:00,79.83,79.85,79.47,79.47,150330.0,59.7205,59.7355,59.4512,59.4512,150330.0
2015-09-17 15:55:00,79.48,79.76,79.41,79.64,394155.0,59.4587,59.6682,59.4063,59.5784,394155.0
2015-09-18 09:30:00,78.86,79.19,78.39,78.62,693387.0,58.9949,59.2417,58.6433,58.8153,693387.0
2015-09-18 09:35:00,78.67,78.75,78.23,78.34,94345.0,58.8527,58.9126,58.5236,58.6059,94345.0
2015-09-18 09:40:00,78.34,78.44,78.0,78.11,54943.0,58.6059,58.6807,58.3515,58.4338,54943.0
2015-09-18 09:45:00,78.12,78.21,77.78,77.88,77036.0,58.4413,58.5086,58.1869,58.2617,77036.0
2015-09-18 09:50:00,77.84,78.04,77.76,77.97,99530.0,58.2318,58.3814,58.172,58.3291,99530.0
2015-09-18 09:55:00,77.97,78.06,77.79,77.85,185834.0,58.3291,58.3964,58.1944,58.2393,185834.0
2015-09-18 10:00:00,77.89,78.12,77.83,77.93,74168.0,58.2692,58.4413,58.2243,58.2991,74168.0
2015-09-18 10:05:00,77.99,78.21,77.91,78.12,169882.0,58.344,58.5086,58.2842,58.4413,169882.0
2015-09-18 10:10:00,78.14,78.34,77.95,78.18,151780.0,58.4562,58.6059,58.3141,58.4862,151780.0
2015-09-18 10:15:00,78.17,78.19,77.71,78.1,90973.0,58.4787,58.4936,58.1346,58.4263,90973.0
2015-09-18 10:20:00,78.05,78.05,77.82,77.95,76820.0,58.3889,58.3889,58.2168,58.3141,76820.0
2015-09-18 10:25:00,77.98,78.3,77.95,77.97,29178.0,58.3365,58.5759,58.3141,58.3291,29178.0
2015-09-18 10:30:00,77.99,78.25,77.95,78.17,38784.0,58.344,58.5385,58.3141,58.4787,38784.0
2015-09-18 10:35:00,78.15,78.15,77.89,77.96,23166.0,58.4637,58.4637,58.2692,58.3216,23166.0
2015-09-18 10:40:00,77.98,78.03,77.83,77.86,16975.0,58.3365,58.3739,58.2243,58.2468,16975.0
2015-09-18 10:45:00,77.89,78.38,77.89,78.37,34413.0,58.2692,58.6358,58.2692,58.6283,34413.0
2015-09-18 10:50:00,78.37,78.47,78.28,78.28,35537.0,58.6283,58.7031,58.561,58.561,35537.0
2015-09-18 10:55:00,78.31,78.58,78.3,78.53,17151.0,58.5834,58.7854,58.5759,58.748,17151.0
2015-09-18 11:00:00,78.55,78.64,78.46,78.48,28484.0,58.763,58.8303,58.6956,58.7106,28484.0
2015-09-18 11:05:00,78.48,78.6,78.46,78.55,22145.0,58.7106,58.8004,58.6956,58.763,22145.0
2015-09-18 11:10:00,78.54,78.6,78.35,78.39,33370.0,58.7555,58.8004,58.6133,58.6433,33370.0
2015-09-18 11:15:00,78.39,78.47,78.29,78.33,37888.0,58.6433,58.7031,58.5685,58.5984,37888.0
2015-09-18 11:20:00,78.33,78.43,78.31,78.31,14529.0,58.5984,58.6732,58.5834,58.5834,14529.0
2015-09-18 11:25:00,78.34,78.4,78.07,78.1,23928.0,58.6059,58.6507,58.4039,58.4263,23928.0
2015-09-18 11:30:00,78.09,78.13,77.85,77.88,42668.0,58.4188,58.4488,58.2393,58.2617,42668.0
2015-09-18 11:35:00,77.9,77.97,77.77,77.92,25017.0,58.2767,58.3291,58.1794,58.2917,25017.0
2015-09-18 11:40:00,77.92,77.94,77.78,77.83,39625.0,58.2917,58.3066,58.1869,58.2243,39625.0
2015-09-18 11:45:00,77.84,78.04,77.81,77.82,18448.0,58.2318,58.3814,58.2094,58.2168,18448.0
2015-09-18 11:50:00,77.85,77.88,77.71,77.84,16245.0,58.2393,58.2617,58.1346,58.2318,16245.0
2015-09-18 11:55:00,77.81,77.86,77.63,77.63,16981.0,58.2094,58.2468,58.0747,58.0747,16981.0
2015-09-18 12:00:00,77.65,77.81,77.63,77.69,21251.0,58.0897,58.2094,58.0747,58.1196,21251.0
2015-09-18 12:05:00,77.71,77.95,77.69,77.93,28464.0,58.1346,58.3141,58.1196,58.2991,28464.0
2015-09-18 12:10:00,77.91,77.95,77.78,77.84,23106.0,58.2842,58.3141,58.1869,58.2318,23106.0
2015-09-18 12:15:00,77.81,77.81,77.7,77.72,39688.0,58.2094,58.2094,58.1271,58.142,39688.0
2015-09-18 12:20:00,77.73,77.75,77.61,77.64,24281.0,58.1495,58.1645,58.0597,58.0822,24281.0
2015-09-18 12:25:00,77.64,77.81,77.62,77.81,18619.0,58.0822,58.2094,58.0672,58.2094,18619.0
2015-09-18 12:30:00,77.81,77.86,77.7,77.84,21515.0,58.2094,58.2468,58.1271,58.2318,21515.0
2015-09-18 12:35:00,77.87,77.94,77.79,77.82,15737.0,58.2543,58.3066,58.1944,58.2168,15737.0
2015-09-18 12:40:00,77.79,77.8,77.58,77.59,19412.0,58.1944,58.2019,58.0373,58.0448,19412.0
2015-09-18 12:45:00,77.61,77.67,77.59,77.65,18763.0,58.0597,58.1046,58.0448,58.0897,18763.0
2015-09-18 12:50:00,77.66,77.8,77.65,77.8,18318.0,58.0972,58.2019,58.0897,58.2019,18318.0
2015-09-18 12:55:00,77.78,77.8,77.71,77.73,15118.0,58.1869,58.2019,58.1346,58.1495,15118.0
2015-09-18 13:00:00,77.75,77.92,77.63,77.89,23140.0,58.1645,58.2917,58.0747,58.2692,23140.0
2015-09-18 13:05:00,77.91,77.94,77.74,77.75,31690.0,58.2842,58.3066,58.157,58.1645,31690.0
2015-09-18 13:10:00,77.75,77.77,77.62,77.63,17445.0,58.1645,58.1794,58.0672,58.0747,17445.0
2015-09-18 13:15:00,77.63,77.66,77.53,77.53,53053.0,58.0747,58.0972,57.9999,57.9999,53053.0
2015-09-18 13:20:00,77.53,77.53,77.35,77.4,32620.0,57.9999,57.9999,57.8652,57.9026,32620.0
2015-09-18 13:25:00,77.4,77.48,77.33,77.44,15329.0,57.9026,57.9625,57.8503,57.9326,15329.0
2015-09-18 13:30:00,77.51,77.54,77.4,77.4,15508.0,57.9849,58.0074,57.9026,57.9026,15508.0
2015-09-18 13:35:00,77.39,77.4,77.22,77.22,15499.0,57.8952,57.9026,57.768,57.768,15499.0
2015-09-18 13:40:00,77.22,77.29,77.2,77.24,33512.0,57.768,57.8204,57.753,57.783,33512.0
2015-09-18 13:45:00,77.25,77.27,77.13,77.21,37667.0,57.7904,57.8054,57.7007,57.7605,37667.0
2015-09-18 13:50:00,77.18,77.27,77.13,77.17,41536.0,57.7381,57.8054,57.7007,57.7306,41536.0
2015-09-18 13:55:00,77.17,77.2,77.05,77.11,20837.0,57.7306,57.753,57.6408,57.6857,20837.0
2015-09-18 14:00:00,77.09,77.1,76.94,76.99,80400.0,57.6707,57.6782,57.5585,57.5959,80400.0
2015-09-18 14:05:00,76.98,77.04,76.84,76.9,79136.0,57.5884,57.6333,57.4837,57.5286,79136.0
2015-09-18 14:10:00,76.86,76.94,76.77,76.83,32674.0,57.4987,57.5585,57.4313,57.4762,32674.0
2015-09-18 14:15:00,76.83,76.9,76.58,76.6,170887.0,57.4762,57.5286,57.2892,57.3042,170887.0
2015-09-18 14:20:00,76.61,76.68,76.58,76.61,59024.0,57.3116,57.364,57.2892,57.3116,59024.0
2015-09-18 14:25:00,76.66,76.72,76.56,76.7,45149.0,57.3491,57.3939,57.2742,57.379,45149.0
2015-09-18 14:30:00,76.67,76.95,76.66,76.91,32794.0,57.3565,57.566,57.3491,57.5361,32794.0
2015-09-18 14:35:00,76.92,76.96,76.65,76.7,47945.0,57.5436,57.5735,57.3416,57.379,47945.0
2015-09-18 14:40:00,76.73,76.84,76.68,76.72,46594.0,57.4014,57.4837,57.364,57.3939,46594.0
2015-09-18 14:45:00,76.74,76.77,76.67,76.71,23091.0,57.4089,57.4313,57.3565,57.3865,23091.0
2015-09-18 14:50:00,76.71,76.79,76.65,76.75,23730.0,57.3865,57.4463,57.3416,57.4164,23730.0
2015-09-18 14:55:00,76.75,76.82,76.65,76.75,82560.0,57.4164,57.4687,57.3416,57.4164,82560.0
2015-09-18 15:00:00,76.75,76.9,76.68,76.68,30777.0,57.4164,57.5286,57.364,57.364,30777.0
2015-09-18 15:05:00,76.7,76.75,76.51,76.51,49400.0,57.379,57.4164,57.2368,57.2368,49400.0
2015-09-18 15:10:00,76.54,76.56,76.39,76.4,62091.0,57.2593,57.2742,57.1471,57.1545,62091.0
2015-09-18 15:15:00,76.4,76.43,76.24,76.28,53466.0,57.1545,57.177,57.0349,57.0648,53466.0
2015-09-18 15:20:00,76.3,76.31,76.16,76.23,37084.0,57.0797,57.0872,56.975,57.0274,37084.0
2015-09-18 15:25:00,76.22,76.25,76.11,76.15,46150.0,57.0199,57.0423,56.9376,56.9675,46150.0
2015-09-18 15:30:00,76.15,76.24,76.08,76.14,71430.0,56.9675,57.0349,56.9152,56.96,71430.0
2015-09-18 15:35:00,76.14,76.14,76.01,76.07,96960.0,56.96,56.96,56.8628,56.9077,96960.0
2015-09-18 15:40:00,76.04,76.07,75.95,76.0,75846.0,56.8852,56.9077,56.8179,56.8553,75846.0
2015-09-18 15:45:00,76.0,76.11,75.93,76.03,115513.0,56.8553,56.9376,56.8029,56.8778,115513.0
2015-09-18 15:50:00,76.03,76.14,76.02,76.07,167764.0,56.8778,56.96,56.8703,56.9077,167764.0
2015-09-18 15:55:00,76.08,76.29,76.05,76.27,311851.0,56.9152,57.0723,56.8927,57.0573,311851.0
2015-09-21 09:30:00,77.05,77.33,76.5,76.5,72996.0,57.6408,57.8503,57.2294,57.2294,72996.0
2015-09-21 09:35:00,76.42,76.66,75.87,76.12,85634.0,57.1695,57.3491,56.7581,56.9451,85634.0
2015-09-21 09:40:00,76.22,76.34,75.97,76.26,40104.0,57.0199,57.1097,56.8329,57.0498,40104.0
2015-09-21 09:45:00,76.34,76.43,76.14,76.14,38929.0,57.1097,57.177,56.96,56.96,38929.0
2015-09-21 09:50:00,76.13,76.26,76.0,76.15,70929.0,56.9526,57.0498,56.8553,56.9675,70929.0
2015-09-21 09:55:00,76.12,76.23,75.91,76.09,68046.0,56.9451,57.0274,56.788,56.9226,68046.0
2015-09-21 10:00:00,76.05,76.22,75.91,76.0,123237.0,56.8927,57.0199,56.788,56.8553,123237.0
2015-09-21 10:05:00,75.98,76.23,75.92,76.04,88970.0,56.8403,57.0274,56.7955,56.8852,88970.0
2015-09-21 10:10:00,76.06,76.63,76.06,76.49,99805.0,56.9002,57.3266,56.9002,57.2219,99805.0
2015-09-21 10:15:00,76.52,76.64,76.39,76.39,24901.0,57.2443,57.3341,57.1471,57.1471,24901.0
2015-09-21 10:20:00,76.39,76.56,76.38,76.55,38661.0,57.1471,57.2742,57.1396,57.2668,38661.0
2015-09-21 10:25:00,76.55,76.57,76.4,76.44,43205.0,57.2668,57.2817,57.1545,57.1845,43205.0
2015-09-21 10:30:00,76.45,76.73,76.43,76.63,39845.0,57.192,57.4014,57.177,57.3266,39845.0
2015-09-21 10:35:00,76.63,76.83,76.56,76.68,100970.0,57.3266,57.4762,57.2742,57.364,100970.0
2015-09-21 10:40:00,76.71,76.71,76.58,76.64,28271.0,57.3865,57.3865,57.2892,57.3341,28271.0
2015-09-21 10:45:00,76.66,76.72,76.46,76.46,9238.0,57.3491,57.3939,57.1994,57.1994,9238.0
2015-09-21 10:50:00,76.45,76.62,76.34,76.34,23864.0,57.192,57.3191,57.1097,57.1097,23864.0
2015-09-21 10:55:00,76.34,76.51,76.29,76.51,33793.0,57.1097,57.2368,57.0723,57.2368,33793.0
2015-09-21 11:00:00,76.51,76.69,76.51,76.55,70215.0,57.2368,57.3715,57.2368,57.2668,70215.0
2015-09-21 11:05:00,76.54,76.59,76.38,76.46,23093.0,57.2593,57.2967,57.1396,57.1994,23093.0
2015-09-21 11:10:00,76.45,76.71,76.45,76.69,31148.0,57.192,57.3865,57.192,57.3715,31148.0
2015-09-21 11:15:00,76.67,76.72,76.59,76.65,56549.0,57.3565,57.3939,57.2967,57.3416,56549.0
2015-09-21 11:20:00,76.65,76.66,76.41,76.48,23143.0,57.3416,57.3491,57.162,57.2144,23143.0
2015-09-21 11:25:00,76.48,76.61,76.48,76.58,38104.0,57.2144,57.3116,57.2144,57.2892,38104.0
2015-09-21 11:30:00,76.58,76.59,76.36,76.41,42487.0,57.2892,57.2967,57.1246,57.162,42487.0
2015-09-21 11:35:00,76.39,76.4,76.3,76.39,13967.0,57.1471,57.1545,57.0797,57.1471,13967.0
2015-09-21 11:40:00,76.41,76.46,76.38,76.46,17840.0,57.162,57.1994,57.1396,57.1994,17840.0
2015-09-21 11:45:00,76.47,76.5,76.4,76.43,16508.0,57.2069,57.2294,57.1545,57.177,16508.0
2015-09-21 11:50:00,76.43,76.55,76.42,76.44,12456.0,57.177,57.2668,57.1695,57.1845,12456.0
2015-09-21 11:55:00,76.45,76.76,76.42,76.73,19805.0,57.192,57.4239,57.1695,57.4014,19805.0
2015-09-21 12:00:00,76.77,76.84,76.6,76.62,27269.0,57.4313,57.4837,57.3042,57.3191,27269.0
2015-09-21 12:05:00,76.62,76.71,76.58,76.69,18283.0,57.3191,57.3865,57.2892,57.3715,18283.0
2015-09-21 12:10:00,76.7,76.77,76.65,76.77,28508.0,57.379,57.4313,57.3416,57.4313,28508.0
2015-09-21 12:15:00,76.8,76.92,76.8,76.87,14155.0,57.4538,57.5436,57.4538,57.5062,14155.0
2015-09-21 12:20:00,76.86,76.88,76.78,76.82,31578.0,57.4987,57.5136,57.4388,57.4687,31578.0
2015-09-21 12:25:00,76.82,76.95,76.8,76.89,24079.0,57.4687,57.566,57.4538,57.5211,24079.0
2015-09-21 12:30:00,76.88,77.0,76.85,76.98,18464.0,57.5136,57.6034,57.4912,57.5884,18464.0
2015-09-21 12:35:00,76.97,77.04,76.93,77.04,10497.0,57.581,57.6333,57.551,57.6333,10497.0
2015-09-21 12:40:00,77.04,77.07,76.99,77.03,13736.0,57.6333,57.6558,57.5959,57.6259,13736.0
2015-09-21 12:45:00,77.01,77.07,76.99,77.0,14098.0,57.6109,57.6558,57.5959,57.6034,14098.0
2015-09-21 12:50:00,76.99,77.02,76.7,76.77,21322.0,57.5959,57.6184,57.379,57.4313,21322.0
2015-09-21 12:55:00,76.75,76.92,76.69,76.86,31510.0,57.4164,57.5436,57.3715,57.4987,31510.0
2015-09-21 13:00:00,76.85,77.01,76.82,76.98,16629.0,57.4912,57.6109,57.4687,57.5884,16629.0
2015-09-21 13:05:00,76.96,77.03,76.83,76.83,13345.0,57.5735,57.6259,57.4762,57.4762,13345.0
2015-09-21 13:10:00,76.8,76.81,76.73,76.75,12339.0,57.4538,57.4613,57.4014,57.4164,12339.0
2015-09-21 13:15:00,76.75,76.85,76.74,76.8,24839.0,57.4164,57.4912,57.4089,57.4538,24839.0
2015-09-21 13:20:00,76.77,76.82,76.73,76.73,17388.0,57.4313,57.4687,57.4014,57.4014,17388.0
2015-09-21 13:25:00,76.74,76.89,76.71,76.72,21229.0,57.4089,57.5211,57.3865,57.3939,21229.0
2015-09-21 13:30:00,76.74,76.75,76.5,76.53,17088.0,57.4089,57.4164,57.2294,57.2518,17088.0
2015-09-21 13:35:00,76.5,76.54,76.43,76.51,17457.0,57.2294,57.2593,57.177,57.2368,17457.0
2015-09-21 13:40:00,76.52,76.58,76.47,76.55,13734.0,57.2443,57.2892,57.2069,57.2668,13734.0
2015-09-21 13:45:00,76.53,76.53,76.25,76.28,48037.0,57.2518,57.2518,57.0423,57.0648,48037.0
2015-09-21 13:50:00,76.28,76.35,76.24,76.31,32974.0,57.0648,57.1171,57.0349,57.0872,32974.0
2015-09-21 13:55:00,76.31,76.31,76.09,76.12,18100.0,57.0872,57.0872,56.9226,56.9451,18100.0
2015-09-21 14:00:00,76.11,76.25,76.05,76.17,25738.0,56.9376,57.0423,56.8927,56.9825,25738.0
2015-09-21 14:05:00,76.17,76.22,76.13,76.2,26329.0,56.9825,57.0199,56.9526,57.0049,26329.0
2015-09-21 14:10:00,76.2,76.24,76.1,76.11,47166.0,57.0049,57.0349,56.9301,56.9376,47166.0
2015-09-21 14:15:00,76.1,76.14,76.06,76.11,21916.0,56.9301,56.96,56.9002,56.9376,21916.0
2015-09-21 14:20:00,76.1,76.32,76.1,76.25,19085.0,56.9301,57.0947,56.9301,57.0423,19085.0
2015-09-21 14:25:00,76.25,76.3,76.17,76.23,38786.0,57.0423,57.0797,56.9825,57.0274,38786.0
2015-09-21 14:30:00,76.21,76.33,76.15,76.31,19237.0,57.0124,57.1022,56.9675,57.0872,19237.0
2015-09-21 14:35:00,76.29,76.43,76.28,76.37,31979.0,57.0723,57.177,57.0648,57.1321,31979.0
2015-09-21 14:40:00,76.37,76.43,76.33,76.38,34692.0,57.1321,57.177,57.1022,57.1396,34692.0
2015-09-21 14:45:00,76.38,76.5,76.29,76.5,29895.0,57.1396,57.2294,57.0723,57.2294,29895.0
2015-09-21 14:50:00,76.5,76.7,76.5,76.69,21572.0,57.2294,57.379,57.2294,57.3715,21572.0
2015-09-21 14:55:00,76.68,76.78,76.66,76.77,24751.0,57.364,57.4388,57.3491,57.4313,24751.0
2015-09-21 15:00:00,76.77,76.82,76.69,76.72,24741.0,57.4313,57.4687,57.3715,57.3939,24741.0
2015-09-21 15:05:00,76.71,76.72,76.61,76.68,34869.0,57.3865,57.3939,57.3116,57.364,34869.0
2015-09-21 15:10:00,76.68,76.75,76.6,76.67,19379.0,57.364,57.4164,57.3042,57.3565,19379.0
2015-09-21 15:15:00,76.66,76.79,76.65,76.75,24381.0,57.3491,57.4463,57.3416,57.4164,24381.0
2015-09-21 15:20:00,76.72,76.73,76.52,76.53,28520.0,57.3939,57.4014,57.2443,57.2518,28520.0
2015-09-21 15:25:00,76.54,76.7,76.54,76.7,25098.0,57.2593,57.379,57.2593,57.379,25098.0
2015-09-21 15:30:00,76.68,76.74,76.48,76.54,36293.0,57.364,57.4089,57.2144,57.2593,36293.0
2015-09-21 15:35:00,76.54,76.58,76.43,76.5,39894.0,57.2593,57.2892,57.177,57.2294,39894.0
2015-09-21 15:40:00,76.48,76.54,76.46,76.51,36778.0,57.2144,57.2593,57.1994,57.2368,36778.0
2015-09-21 15:45:00,76.52,76.58,76.44,76.44,69407.0,57.2443,57.2892,57.1845,57.1845,69407.0
2015-09-21 15:50:00,76.44,76.51,76.38,76.47,75704.0,57.1845,57.2368,57.1396,57.2069,75704.0
2015-09-21 15:55:00,76.48,76.53,76.41,76.51,111499.0,57.2144,57.2518,57.162,57.2368,111499.0
2015-09-22 09:30:00,75.43,75.63,75.14,75.52,73323.0,56.4289,56.5785,56.2119,56.4962,73323.0
2015-09-22 09:35:00,75.52,75.77,75.31,75.44,71388.0,56.4962,56.6832,56.3391,56.4364,71388.0
2015-09-22 09:40:00,75.44,75.63,75.39,75.52,91888.0,56.4364,56.5785,56.399,56.4962,91888.0
2015-09-22 09:45:00,75.49,75.57,75.22,75.27,72338.0,56.4738,56.5336,56.2718,56.3092,72338.0
2015-09-22 09:50:00,75.25,75.88,75.25,75.87,108703.0,56.2942,56.7655,56.2942,56.7581,108703.0
2015-09-22 09:55:00,75.83,76.4,75.74,76.38,66511.0,56.7281,57.1545,56.6608,57.1396,66511.0
2015-09-22 10:00:00,76.41,76.66,76.23,76.37,45797.0,57.162,57.3491,57.0274,57.1321,45797.0
2015-09-22 10:05:00,76.42,76.45,76.15,76.15,40321.0,57.1695,57.192,56.9675,56.9675,40321.0
2015-09-22 10:10:00,76.14,76.18,75.91,76.09,53990.0,56.96,56.99,56.788,56.9226,53990.0
2015-09-22 10:15:00,76.05,76.08,75.64,75.65,58375.0,56.8927,56.9152,56.586,56.5935,58375.0
2015-09-22 10:20:00,75.64,75.69,75.51,75.63,56773.0,56.586,56.6234,56.4887,56.5785,56773.0
2015-09-22 10:25:00,75.61,75.7,75.47,75.58,17044.0,56.5636,56.6309,56.4588,56.5411,17044.0
2015-09-22 10:30:00,75.59,75.63,75.4,75.54,15018.0,56.5486,56.5785,56.4065,56.5112,15018.0
2015-09-22 10:35:00,75.5,75.5,75.28,75.37,23527.0,56.4813,56.4813,56.3167,56.384,23527.0
2015-09-22 10:40:00,75.36,75.45,75.2,75.39,77641.0,56.3765,56.4439,56.2568,56.399,77641.0
2015-09-22 10:45:00,75.38,75.43,75.15,75.19,19615.0,56.3915,56.4289,56.2194,56.2494,19615.0
2015-09-22 10:50:00,75.21,75.53,75.12,75.49,17644.0,56.2643,56.5037,56.197,56.4738,17644.0
2015-09-22 10:55:00,75.45,75.68,75.45,75.67,20573.0,56.4439,56.6159,56.4439,56.6084,20573.0
2015-09-22 11:00:00,75.67,75.79,75.55,75.72,23681.0,56.6084,56.6982,56.5187,56.6458,23681.0
2015-09-22 11:05:00,75.7,75.7,75.49,75.52,10744.0,56.6309,56.6309,56.4738,56.4962,10744.0
2015-09-22 11:10:00,75.55,75.82,75.51,75.76,24078.0,56.5187,56.7207,56.4887,56.6758,24078.0
2015-09-22 11:15:00,75.76,75.89,75.67,75.89,19342.0,56.6758,56.773,56.6084,56.773,19342.0
2015-09-22 11:20:00,75.89,75.89,75.59,75.63,21286.0,56.773,56.773,56.5486,56.5785,21286.0
2015-09-22 11:25:00,75.61,75.65,75.44,75.53,18989.0,56.5636,56.5935,56.4364,56.5037,18989.0
2015-09-22 11:30:00,75.53,75.8,75.53,75.63,14833.0,56.5037,56.7057,56.5037,56.5785,14833.0
2015-09-22 11:35:00,75.65,75.86,75.64,75.7,19907.0,56.5935,56.7506,56.586,56.6309,19907.0
2015-09-22 11:40:00,75.71,75.84,75.68,75.84,31536.0,56.6384,56.7356,56.6159,56.7356,31536.0
2015-09-22 11:45:00,75.83,75.88,75.74,75.84,17776.0,56.7281,56.7655,56.6608,56.7356,17776.0
2015-09-22 11:50:00,75.84,75.84,75.76,75.76,12049.0,56.7356,56.7356,56.6758,56.6758,12049.0
2015-09-22 11:55:00,75.76,75.79,75.61,75.77,15098.0,56.6758,56.6982,56.5636,56.6832,15098.0
2015-09-22 12:00:00,75.75,75.76,75.61,75.74,15526.0,56.6683,56.6758,56.5636,56.6608,15526.0
2015-09-22 12:05:00,75.76,76.02,75.75,75.99,16376.0,56.6758,56.8703,56.6683,56.8478,16376.0
2015-09-22 12:10:00,76.0,76.04,75.92,75.93,18386.0,56.8553,56.8852,56.7955,56.8029,18386.0
2015-09-22 12:15:00,75.93,75.96,75.79,75.87,26037.0,56.8029,56.8254,56.6982,56.7581,26037.0
2015-09-22 12:20:00,75.86,75.92,75.66,75.69,18357.0,56.7506,56.7955,56.601,56.6234,18357.0
2015-09-22 12:25:00,75.69,75.77,75.58,75.74,14366.0,56.6234,56.6832,56.5411,56.6608,14366.0
2015-09-22 12:30:00,75.76,75.78,75.64,75.71,13258.0,56.6758,56.6907,56.586,56.6384,13258.0
2015-09-22 12:35:00,75.69,75.69,75.47,75.52,23882.0,56.6234,56.6234,56.4588,56.4962,23882.0
2015-09-22 12:40:00,75.53,75.53,75.43,75.43,16457.0,56.5037,56.5037,56.4289,56.4289,16457.0
2015-09-22 12:45:00,75.44,75.44,75.14,75.2,31757.0,56.4364,56.4364,56.2119,56.2568,31757.0
2015-09-22 12:50:00,75.2,75.28,75.11,75.22,34220.0,56.2568,56.3167,56.1895,56.2718,34220.0
2015-09-22 12:55:00,75.23,75.32,75.17,75.17,28438.0,56.2793,56.3466,56.2344,56.2344,28438.0
2015-09-22 13:00:00,75.17,75.32,75.17,75.24,21282.0,56.2344,56.3466,56.2344,56.2868,21282.0
2015-09-22 13:05:00,75.25,75.29,75.02,75.02,22551.0,56.2942,56.3242,56.1222,56.1222,22551.0
2015-09-22 13:10:00,75.01,75.13,74.97,75.0,39006.0,56.1147,56.2045,56.0848,56.1072,39006.0
2015-09-22 13:15:00,74.99,75.04,74.95,74.95,28768.0,56.0997,56.1371,56.0698,56.0698,28768.0
2015-09-22 13:20:00,74.98,74.98,74.84,74.93,42753.0,56.0923,56.0923,55.9875,56.0548,42753.0
2015-09-22 13:25:00,74.93,74.97,74.69,74.7,68615.0,56.0548,56.0848,55.8753,55.8828,68615.0
2015-09-22 13:30:00,74.7,74.96,74.7,74.93,17230.0,55.8828,56.0773,55.8828,56.0548,17230.0
2015-09-22 13:35:00,74.91,74.92,74.83,74.88,24960.0,56.0399,56.0474,55.98,56.0174,24960.0
2015-09-22 13:40:00,74.92,75.06,74.92,75.02,38640.0,56.0474,56.1521,56.0474,56.1222,38640.0
2015-09-22 13:45:00,75.01,75.01,74.84,74.85,30179.0,56.1147,56.1147,55.9875,55.995,30179.0
2015-09-22 13:50:00,74.84,74.84,74.72,74.75,35308.0,55.9875,55.9875,55.8977,55.9202,35308.0
2015-09-22 13:55:00,74.75,74.97,74.75,74.9,29358.0,55.9202,56.0848,55.9202,56.0324,29358.0
2015-09-22 14:00:00,74.88,74.92,74.81,74.87,25098.0,56.0174,56.0474,55.9651,56.01,25098.0
2015-09-22 14:05:00,74.88,74.95,74.82,74.86,19591.0,56.0174,56.0698,55.9726,56.0025,19591.0
2015-09-22 14:10:00,74.86,74.95,74.76,74.95,15344.0,56.0025,56.0698,55.9277,56.0698,15344.0
2015-09-22 14:15:00,74.94,75.01,74.89,74.97,35044.0,56.0623,56.1147,56.0249,56.0848,35044.0
2015-09-22 14:20:00,74.98,75.02,74.91,74.95,40510.0,56.0923,56.1222,56.0399,56.0698,40510.0
2015-09-22 14:25:00,74.96,75.04,74.89,74.89,73756.0,56.0773,56.1371,56.0249,56.0249,73756.0
2015-09-22 14:30:00,74.89,75.14,74.87,75.09,52626.0,56.0249,56.2119,56.01,56.1745,52626.0
2015-09-22 14:35:00,75.07,75.15,75.03,75.06,39624.0,56.1596,56.2194,56.1297,56.1521,39624.0
2015-09-22 14:40:00,75.06,75.15,75.03,75.03,25928.0,56.1521,56.2194,56.1297,56.1297,25928.0
2015-09-22 14:45:00,75.03,75.06,74.96,74.99,23565.0,56.1297,56.1521,56.0773,56.0997,23565.0
2015-09-22 14:50:00,74.98,75.0,74.9,74.95,19906.0,56.0923,56.1072,56.0324,56.0698,19906.0
2015-09-22 14:55:00,74.95,75.1,74.91,75.06,24839.0,56.0698,56.182,56.0399,56.1521,24839.0
2015-09-22 15:00:00,75.06,75.08,75.01,75.04,18940.0,56.1521,56.1671,56.1147,56.1371,18940.0
2015-09-22 15:05:00,75.05,75.14,75.05,75.13,31651.0,56.1446,56.2119,56.1446,56.2045,31651.0
2015-09-22 15:10:00,75.13,75.15,75.03,75.13,29508.0,56.2045,56.2194,56.1297,56.2045,29508.0
2015-09-22 15:15:00,75.12,75.18,75.09,75.09,25990.0,56.197,56.2419,56.1745,56.1745,25990.0
2015-09-22 15:20:00,75.09,75.16,75.06,75.15,26580.0,56.1745,56.2269,56.1521,56.2194,26580.0
2015-09-22 15:25:00,75.14,75.32,75.14,75.32,26796.0,56.2119,56.3466,56.2119,56.3466,26796.0
2015-09-22 15:30:00,75.32,75.51,75.3,75.51,40057.0,56.3466,56.4887,56.3316,56.4887,40057.0
2015-09-22 15:35:00,75.49,75.57,75.41,75.55,57019.0,56.4738,56.5336,56.4139,56.5187,57019.0
2015-09-22 15:40:00,75.53,75.61,75.46,75.51,74838.0,56.5037,56.5636,56.4513,56.4887,74838.0
2015-09-22 15:45:00,75.52,75.55,75.34,75.4,68428.0,56.4962,56.5187,56.3616,56.4065,68428.0
2015-09-22 15:50:00,75.4,75.4,75.22,75.25,77586.0,56.4065,56.4065,56.2718,56.2942,77586.0
2015-09-22 15:55:00,75.24,75.28,75.16,75.18,147771.0,56.2868,56.3167,56.2269,56.2419,147771.0
2015-09-23 09:30:00,75.24,75.93,75.11,75.23,71895.0,56.2868,56.8029,56.1895,56.2793,71895.0
2015-09-23 09:35:00,75.22,75.29,74.76,74.79,85326.0,56.2718,56.3242,55.9277,55.9501,85326.0
2015-09-23 09:40:00,74.77,74.9,74.71,74.76,77300.0,55.9352,56.0324,55.8903,55.9277,77300.0
2015-09-23 09:45:00,74.78,74.8,74.45,74.46,48622.0,55.9426,55.9576,55.6958,55.7032,48622.0
2015-09-23 09:50:00,74.46,74.5,74.22,74.37,72645.0,55.7032,55.7332,55.5237,55.6359,72645.0
2015-09-23 09:55:00,74.34,74.57,74.29,74.37,39081.0,55.6135,55.7855,55.5761,55.6359,39081.0
2015-09-23 10:00:00,74.38,74.6,74.35,74.55,44684.0,55.6434,55.808,55.621,55.7706,44684.0
2015-09-23 10:05:00,74.55,74.6,74.38,74.38,67158.0,55.7706,55.808,55.6434,55.6434,67158.0
2015-09-23 10:10:00,74.38,74.51,74.12,74.17,59163.0,55.6434,55.7406,55.4489,55.4863,59163.0
2015-09-23 10:15:00,74.17,74.22,74.01,74.13,45465.0,55.4863,55.5237,55.3666,55.4564,45465.0
2015-09-23 10:20:00,74.14,74.14,73.93,74.09,57102.0,55.4639,55.4639,55.3068,55.4264,57102.0
2015-09-23 10:25:00,74.1,74.34,74.09,74.24,98685.0,55.4339,55.6135,55.4264,55.5387,98685.0
2015-09-23 10:30:00,74.27,74.43,74.24,74.34,85476.0,55.5611,55.6808,55.5387,55.6135,85476.0
2015-09-23 10:35:00,74.37,74.64,74.33,74.62,62274.0,55.6359,55.8379,55.606,55.8229,62274.0
2015-09-23 10:40:00,74.65,74.96,74.65,74.78,67202.0,55.8454,56.0773,55.8454,55.9426,67202.0
2015-09-23 10:45:00,74.8,74.83,74.66,74.8,33288.0,55.9576,55.98,55.8529,55.9576,33288.0
2015-09-23 10:50:00,74.81,74.92,74.7,74.89,54246.0,55.9651,56.0474,55.8828,56.0249,54246.0
2015-09-23 10:55:00,74.87,74.87,74.47,74.59,28997.0,56.01,56.01,55.7107,55.8005,28997.0
2015-09-23 11:00:00,74.56,74.67,74.55,74.59,63477.0,55.7781,55.8603,55.7706,55.8005,63477.0
2015-09-23 11:05:00,74.56,74.57,74.38,74.54,56278.0,55.7781,55.7855,55.6434,55.7631,56278.0
2015-09-23 11:10:00,74.52,74.58,74.14,74.2,66406.0,55.7481,55.793,55.4639,55.5087,66406.0
2015-09-23 11:15:00,74.18,74.29,74.07,74.28,64064.0,55.4938,55.5761,55.4115,55.5686,64064.0
2015-09-23 11:20:00,74.24,74.28,74.03,74.22,68884.0,55.5387,55.5686,55.3816,55.5237,68884.0
2015-09-23 11:25:00,74.24,74.29,74.13,74.19,22964.0,55.5387,55.5761,55.4564,55.5013,22964.0
2015-09-23 11:30:00,74.17,74.19,73.92,73.94,24249.0,55.4863,55.5013,55.2993,55.3142,24249.0
2015-09-23 11:35:00,73.9,74.03,73.88,73.96,33240.0,55.2843,55.3816,55.2693,55.3292,33240.0
2015-09-23 11:40:00,73.97,73.99,73.68,73.72,40970.0,55.3367,55.3516,55.1197,55.1497,40970.0
2015-09-23 11:45:00,73.73,73.94,73.73,73.91,24829.0,55.1571,55.3142,55.1571,55.2918,24829.0
2015-09-23 11:50:00,73.9,73.97,73.84,73.84,41115.0,55.2843,55.3367,55.2394,55.2394,41115.0
2015-09-23 11:55:00,73.83,73.95,73.75,73.8,45733.0,55.2319,55.3217,55.1721,55.2095,45733.0
2015-09-23 12:00:00,73.81,73.83,73.45,73.49,32659.0,55.217,55.2319,54.9477,54.9776,32659.0
2015-09-23 12:05:00,73.49,73.62,73.37,73.52,39005.0,54.9776,55.0748,54.8878,55.0,39005.0
2015-09-23 12:10:00,73.53,73.54,73.4,73.48,24343.0,55.0075,55.015,54.9103,54.9701,24343.0
2015-09-23 12:15:00,73.47,73.52,73.35,73.41,68651.0,54.9626,55.0,54.8729,54.9177,68651.0
2015-09-23 12:20:00,73.43,73.43,73.27,73.29,28615.0,54.9327,54.9327,54.813,54.828,28615.0
2015-09-23 12:25:00,73.26,73.57,73.22,73.57,50542.0,54.8055,55.0374,54.7756,55.0374,50542.0
2015-09-23 12:30:00,73.54,73.7,73.54,73.7,34320.0,55.015,55.1347,55.015,55.1347,34320.0
2015-09-23 12:35:00,73.68,73.69,73.53,73.54,29425.0,55.1197,55.1272,55.0075,55.015,29425.0
2015-09-23 12:40:00,73.57,73.7,73.52,73.68,41119.0,55.0374,55.1347,55.0,55.1197,41119.0
2015-09-23 12:45:00,73.67,73.74,73.56,73.59,59253.0,55.1122,55.1646,55.03,55.0524,59253.0
2015-09-23 12:50:00,73.6,73.71,73.52,73.53,79727.0,55.0599,55.1422,55.0,55.0075,79727.0
2015-09-23 12:55:00,73.52,73.54,73.42,73.43,23779.0,55.0,55.015,54.9252,54.9327,23779.0
2015-09-23 13:00:00,73.4,73.51,73.4,73.49,40336.0,54.9103,54.9926,54.9103,54.9776,40336.0
2015-09-23 13:05:00,73.49,73.59,73.47,73.55,43116.0,54.9776,55.0524,54.9626,55.0225,43116.0
2015-09-23 13:10:00,73.56,73.58,73.48,73.55,15869.0,55.03,55.0449,54.9701,55.0225,15869.0
2015-09-23 13:15:00,73.55,73.58,73.48,73.55,7745.0,55.0225,55.0449,54.9701,55.0225,7745.0
2015-09-23 13:20:00,73.53,73.55,73.44,73.46,18005.0,55.0075,55.0225,54.9402,54.9551,18005.0
2015-09-23 13:25:00,73.42,73.47,73.25,73.29,18192.0,54.9252,54.9626,54.798,54.828,18192.0
2015-09-23 13:30:00,73.28,73.3,73.14,73.21,14928.0,54.8205,54.8355,54.7158,54.7681,14928.0
2015-09-23 13:35:00,73.21,73.28,73.16,73.27,16949.0,54.7681,54.8205,54.7307,54.813,16949.0
2015-09-23 13:40:00,73.24,73.57,73.23,73.54,16307.0,54.7906,55.0374,54.7831,55.015,16307.0
2015-09-23 13:45:00,73.57,73.79,73.57,73.78,40826.0,55.0374,55.202,55.0374,55.1945,40826.0
2015-09-23 13:50:00,73.77,73.78,73.64,73.64,43797.0,55.1871,55.1945,55.0898,55.0898,43797.0
2015-09-23 13:55:00,73.62,73.62,73.47,73.58,19514.0,55.0748,55.0748,54.9626,55.0449,19514.0
2015-09-23 14:00:00,73.58,73.74,73.56,73.72,17826.0,55.0449,55.1646,55.03,55.1497,17826.0
2015-09-23 14:05:00,73.72,73.78,73.67,73.69,13506.0,55.1497,55.1945,55.1122,55.1272,13506.0
2015-09-23 14:10:00,73.68,73.75,73.6,73.62,23021.0,55.1197,55.1721,55.0599,55.0748,23021.0
2015-09-23 14:15:00,73.62,73.63,73.41,73.43,15105.0,55.0748,55.0823,54.9177,54.9327,15105.0
2015-09-23 14:20:00,73.41,73.44,73.28,73.33,39791.0,54.9177,54.9402,54.8205,54.8579,39791.0
2015-09-23 14:25:00,73.33,73.34,73.12,73.12,37974.0,54.8579,54.8654,54.7008,54.7008,37974.0
2015-09-23 14:30:00,73.12,73.21,73.08,73.14,17637.0,54.7008,54.7681,54.6709,54.7158,17637.0
2015-09-23 14:35:00,73.16,73.16,72.96,73.04,39322.0,54.7307,54.7307,54.5811,54.6409,39322.0
2015-09-23 14:40:00,73.0,73.14,72.94,73.14,29091.0,54.611,54.7158,54.5661,54.7158,29091.0
2015-09-23 14:45:00,73.11,73.11,72.97,72.98,21610.0,54.6933,54.6933,54.5886,54.5961,21610.0
2015-09-23 14:50:00,73.0,73.04,72.87,72.87,30077.0,54.611,54.6409,54.5138,54.5138,30077.0
2015-09-23 14:55:00,72.88,73.07,72.88,73.03,13740.0,54.5213,54.6634,54.5213,54.6335,13740.0
2015-09-23 15:00:00,73.03,73.2,72.99,73.12,20383.0,54.6335,54.7606,54.6035,54.7008,20383.0
2015-09-23 15:05:00,73.1,73.18,73.06,73.18,28229.0,54.6858,54.7457,54.6559,54.7457,28229.0
2015-09-23 15:10:00,73.18,73.22,73.15,73.17,53689.0,54.7457,54.7756,54.7232,54.7382,53689.0
2015-09-23 15:15:00,73.16,73.26,73.12,73.21,39326.0,54.7307,54.8055,54.7008,54.7681,39326.0
2015-09-23 15:20:00,73.21,73.25,73.07,73.11,34821.0,54.7681,54.798,54.6634,54.6933,34821.0
2015-09-23 15:25:00,73.11,73.13,73.0,73.02,47195.0,54.6933,54.7083,54.611,54.626,47195.0
2015-09-23 15:30:00,73.03,73.11,72.94,73.02,39123.0,54.6335,54.6933,54.5661,54.626,39123.0
2015-09-23 15:35:00,73.02,73.05,72.96,73.05,37900.0,54.626,54.6484,54.5811,54.6484,37900.0
2015-09-23 15:40:00,73.05,73.12,73.05,73.06,32860.0,54.6484,54.7008,54.6484,54.6559,32860.0
2015-09-23 15:45:00,73.07,73.16,73.04,73.16,43628.0,54.6634,54.7307,54.6409,54.7307,43628.0
2015-09-23 15:50:00,73.16,73.2,73.02,73.03,80712.0,54.7307,54.7606,54.626,54.6335,80712.0
2015-09-23 15:55:00,73.04,73.09,72.99,73.03,107679.0,54.6409,54.6784,54.6035,54.6335,107679.0
2015-09-24 09:30:00,72.29,72.56,72.04,72.48,71034.0,54.0799,54.2819,53.8929,54.222,71034.0
2015-09-24 09:35:00,72.43,72.72,72.33,72.44,33818.0,54.1846,54.4016,54.1098,54.1921,33818.0
2015-09-24 09:40:00,72.41,72.86,72.34,72.77,46361.0,54.1696,54.5063,54.1173,54.439,46361.0
2015-09-24 09:45:00,72.75,72.8,72.35,72.46,45808.0,54.424,54.4614,54.1248,54.2071,45808.0
2015-09-24 09:50:00,72.42,72.58,72.31,72.4,71936.0,54.1771,54.2968,54.0948,54.1622,71936.0
2015-09-24 09:55:00,72.37,72.46,72.11,72.19,27365.0,54.1397,54.2071,53.9452,54.0051,27365.0
2015-09-24 10:00:00,72.19,72.92,72.16,72.85,79702.0,54.0051,54.5512,53.9826,54.4988,79702.0
2015-09-24 10:05:00,72.84,73.11,72.71,72.9,34314.0,54.4913,54.6933,54.3941,54.5362,34314.0
2015-09-24 10:10:00,72.9,73.07,72.6,72.6,34917.0,54.5362,54.6634,54.3118,54.3118,34917.0
2015-09-24 10:15:00,72.58,72.9,72.56,72.89,55332.0,54.2968,54.5362,54.2819,54.5287,55332.0
2015-09-24 10:20:00,72.91,72.97,72.47,72.49,167148.0,54.5437,54.5886,54.2145,54.2295,167148.0
2015-09-24 10:25:00,72.47,72.5,72.12,72.17,44062.0,54.2145,54.237,53.9527,53.9901,44062.0
2015-09-24 10:30:00,72.16,72.83,72.09,72.68,55254.0,53.9826,54.4838,53.9303,54.3716,55254.0
2015-09-24 10:35:00,72.68,72.68,72.25,72.4,68121.0,54.3716,54.3716,54.05,54.1622,68121.0
2015-09-24 10:40:00,72.38,72.39,72.0,72.03,35033.0,54.1472,54.1547,53.8629,53.8854,35033.0
2015-09-24 10:45:00,72.0,72.17,71.94,72.03,39525.0,53.8629,53.9901,53.818,53.8854,39525.0
2015-09-24 10:50:00,72.02,72.07,71.73,71.84,74404.0,53.8779,53.9153,53.6609,53.7432,74404.0
2015-09-24 10:55:00,71.85,71.9,71.66,71.72,39014.0,53.7507,53.7881,53.6086,53.6535,39014.0
2015-09-24 11:00:00,71.74,71.79,71.53,71.63,56983.0,53.6684,53.7058,53.5113,53.5861,56983.0
2015-09-24 11:05:00,71.62,71.86,71.6,71.85,74656.0,53.5786,53.7582,53.5637,53.7507,74656.0
2015-09-24 11:10:00,71.84,71.84,71.55,71.64,36014.0,53.7432,53.7432,53.5263,53.5936,36014.0
2015-09-24 11:15:00,71.65,71.73,71.55,71.59,31519.0,53.6011,53.6609,53.5263,53.5562,31519.0
2015-09-24 11:20:00,71.59,71.71,71.53,71.71,31370.0,53.5562,53.646,53.5113,53.646,31370.0
2015-09-24 11:25:00,71.72,71.74,71.48,71.55,57431.0,53.6535,53.6684,53.4739,53.5263,57431.0
2015-09-24 11:30:00,71.56,71.86,71.56,71.78,58248.0,53.5338,53.7582,53.5338,53.6983,58248.0
2015-09-24 11:35:00,71.79,71.82,71.66,71.77,35537.0,53.7058,53.7283,53.6086,53.6909,35537.0
2015-09-24 11:40:00,71.79,71.85,71.72,71.85,63056.0,53.7058,53.7507,53.6535,53.7507,63056.0
2015-09-24 11:45:00,71.88,71.89,71.75,71.75,31780.0,53.7732,53.7806,53.6759,53.6759,31780.0
2015-09-24 11:50:00,71.73,72.0,71.73,71.98,74168.0,53.6609,53.8629,53.6609,53.848,74168.0
2015-09-24 11:55:00,71.97,72.31,71.97,72.28,54041.0,53.8405,54.0948,53.8405,54.0724,54041.0
2015-09-24 12:00:00,72.29,72.42,72.23,72.3,30978.0,54.0799,54.1771,54.035,54.0874,30978.0
2015-09-24 12:05:00,72.33,72.37,72.26,72.34,40487.0,54.1098,54.1397,54.0574,54.1173,40487.0
2015-09-24 12:10:00,72.33,72.38,72.21,72.24,26988.0,54.1098,54.1472,54.02,54.0425,26988.0
2015-09-24 12:15:00,72.24,72.26,72.13,72.14,13149.0,54.0425,54.0574,53.9602,53.9677,13149.0
2015-09-24 12:20:00,72.14,72.27,72.12,72.23,20966.0,53.9677,54.0649,53.9527,54.035,20966.0
2015-09-24 12:25:00,72.23,72.25,72.17,72.23,10764.0,54.035,54.05,53.9901,54.035,10764.0
2015-09-24 12:30:00,72.27,72.47,72.27,72.43,24934.0,54.0649,54.2145,54.0649,54.1846,24934.0
2015-09-24 12:35:00,72.42,72.43,72.21,72.27,36620.0,54.1771,54.1846,54.02,54.0649,36620.0
2015-09-24 12:40:00,72.25,72.36,72.16,72.16,39244.0,54.05,54.1322,53.9826,53.9826,39244.0
2015-09-24 12:45:00,72.16,72.22,72.15,72.17,33396.0,53.9826,54.0275,53.9751,53.9901,33396.0
2015-09-24 12:50:00,72.16,72.26,72.14,72.17,39572.0,53.9826,54.0574,53.9677,53.9901,39572.0
2015-09-24 12:55:00,72.17,72.24,72.13,72.16,32750.0,53.9901,54.0425,53.9602,53.9826,32750.0
2015-09-24 13:00:00,72.17,72.28,72.15,72.18,27667.0,53.9901,54.0724,53.9751,53.9976,27667.0
2015-09-24 13:05:00,72.19,72.33,72.15,72.32,12469.0,54.0051,54.1098,53.9751,54.1023,12469.0
2015-09-24 13:10:00,72.3,72.41,72.26,72.32,16311.0,54.0874,54.1696,54.0574,54.1023,16311.0
2015-09-24 13:15:00,72.34,72.35,72.15,72.18,19798.0,54.1173,54.1248,53.9751,53.9976,19798.0
2015-09-24 13:20:00,72.18,72.34,72.18,72.28,15528.0,53.9976,54.1173,53.9976,54.0724,15528.0
2015-09-24 13:25:00,72.27,72.29,72.15,72.29,27069.0,54.0649,54.0799,53.9751,54.0799,27069.0
2015-09-24 13:30:00,72.27,72.45,72.24,72.41,24467.0,54.0649,54.1996,54.0425,54.1696,24467.0
2015-09-24 13:35:00,72.44,72.52,72.37,72.51,51397.0,54.1921,54.2519,54.1397,54.2445,51397.0
2015-09-24 13:40:00,72.5,72.63,72.39,72.58,21873.0,54.237,54.3342,54.1547,54.2968,21873.0
2015-09-24 13:45:00,72.62,72.83,72.59,72.82,27795.0,54.3267,54.4838,54.3043,54.4764,27795.0
2015-09-24 13:50:00,72.81,72.99,72.8,72.88,34891.0,54.4689,54.6035,54.4614,54.5213,34891.0
2015-09-24 13:55:00,72.88,72.94,72.73,72.78,20544.0,54.5213,54.5661,54.409,54.4464,20544.0
2015-09-24 14:00:00,72.78,72.79,72.66,72.71,16687.0,54.4464,54.4539,54.3567,54.3941,16687.0
2015-09-24 14:05:00,72.7,72.87,72.7,72.86,28113.0,54.3866,54.5138,54.3866,54.5063,28113.0
2015-09-24 14:10:00,72.86,72.94,72.77,72.82,29174.0,54.5063,54.5661,54.439,54.4764,29174.0
2015-09-24 14:15:00,72.85,73.05,72.84,73.04,29270.0,54.4988,54.6484,54.4913,54.6409,29270.0
2015-09-24 14:20:00,73.05,73.31,73.03,73.19,31410.0,54.6484,54.8429,54.6335,54.7532,31410.0
2015-09-24 14:25:00,73.21,73.39,73.19,73.31,25565.0,54.7681,54.9028,54.7532,54.8429,25565.0
2015-09-24 14:30:00,73.32,73.42,73.27,73.3,26067.0,54.8504,54.9252,54.813,54.8355,26067.0
2015-09-24 14:35:00,73.3,73.33,73.2,73.25,49713.0,54.8355,54.8579,54.7606,54.798,49713.0
2015-09-24 14:40:00,73.26,73.32,73.07,73.14,111809.0,54.8055,54.8504,54.6634,54.7158,111809.0
2015-09-24 14:45:00,73.16,73.44,73.11,73.44,78137.0,54.7307,54.9402,54.6933,54.9402,78137.0
2015-09-24 14:50:00,73.45,73.53,73.36,73.43,38500.0,54.9477,55.0075,54.8803,54.9327,38500.0
2015-09-24 14:55:00,73.46,73.72,73.44,73.44,47497.0,54.9551,55.1497,54.9402,54.9402,47497.0
2015-09-24 15:00:00,73.44,73.55,73.38,73.38,71263.0,54.9402,55.0225,54.8953,54.8953,71263.0
2015-09-24 15:05:00,73.38,73.51,73.12,73.22,69944.0,54.8953,54.9926,54.7008,54.7756,69944.0
2015-09-24 15:10:00,73.2,73.26,73.08,73.24,42200.0,54.7606,54.8055,54.6709,54.7906,42200.0
2015-09-24 15:15:00,73.25,73.35,73.18,73.31,49048.0,54.798,54.8729,54.7457,54.8429,49048.0
2015-09-24 15:20:00,73.33,73.45,73.33,73.35,33329.0,54.8579,54.9477,54.8579,54.8729,33329.0
2015-09-24 15:25:00,73.34,73.58,73.29,73.45,36330.0,54.8654,55.0449,54.828,54.9477,36330.0
2015-09-24 15:30:00,73.45,73.52,73.27,73.35,52522.0,54.9477,55.0,54.813,54.8729,52522.0
2015-09-24 15:35:00,73.35,73.36,73.06,73.14,53526.0,54.8729,54.8803,54.6559,54.7158,53526.0
2015-09-24 15:40:00,73.14,73.28,73.11,73.25,35203.0,54.7158,54.8205,54.6933,54.798,35203.0
2015-09-24 15:45:00,73.24,73.25,73.14,73.21,61766.0,54.7906,54.798,54.7158,54.7681,61766.0
2015-09-24 15:50:00,73.2,73.2,72.95,73.14,111282.0,54.7606,54.7606,54.5736,54.7158,111282.0
2015-09-24 15:55:00,73.13,73.39,73.12,73.24,182480.0,54.7083,54.9028,54.7008,54.7906,182480.0
2015-09-25 09:30:00,74.06,74.21,73.7,73.77,60883.0,55.404,55.5162,55.1347,55.1871,60883.0
2015-09-25 09:35:00,73.76,73.79,73.5,73.74,71645.0,55.1796,55.202,54.9851,55.1646,71645.0
2015-09-25 09:40:00,73.72,73.9,73.51,73.6,37676.0,55.1497,55.2843,54.9926,55.0599,37676.0
2015-09-25 09:45:00,73.59,73.62,73.46,73.57,42798.0,55.0524,55.0748,54.9551,55.0374,42798.0
2015-09-25 09:50:00,73.62,73.86,73.58,73.61,57159.0,55.0748,55.2544,55.0449,55.0674,57159.0
2015-09-25 09:55:00,73.63,73.88,73.63,73.7,86097.0,55.0823,55.2693,55.0823,55.1347,86097.0
2015-09-25 10:00:00,73.74,73.78,73.45,73.5,47119.0,55.1646,55.1945,54.9477,54.9851,47119.0
2015-09-25 10:05:00,73.5,73.6,73.33,73.51,33676.0,54.9851,55.0599,54.8579,54.9926,33676.0
2015-09-25 10:10:00,73.48,73.65,73.45,73.51,22915.0,54.9701,55.0973,54.9477,54.9926,22915.0
2015-09-25 10:15:00,73.49,73.55,73.26,73.35,79735.0,54.9776,55.0225,54.8055,54.8729,79735.0
2015-09-25 10:20:00,73.35,73.46,73.3,73.4,57325.0,54.8729,54.9551,54.8355,54.9103,57325.0
2015-09-25 10:25:00,73.37,73.52,73.32,73.34,32658.0,54.8878,55.0,54.8504,54.8654,32658.0
2015-09-25 10:30:00,73.36,73.5,73.28,73.48,46378.0,54.8803,54.9851,54.8205,54.9701,46378.0
2015-09-25 10:35:00,73.48,73.65,73.35,73.57,31714.0,54.9701,55.0973,54.8729,55.0374,31714.0
2015-09-25 10:40:00,73.55,73.62,73.42,73.48,30707.0,55.0225,55.0748,54.9252,54.9701,30707.0
2015-09-25 10:45:00,73.48,73.69,73.38,73.51,98492.0,54.9701,55.1272,54.8953,54.9926,98492.0
2015-09-25 10:50:00,73.51,73.54,73.42,73.45,52013.0,54.9926,55.015,54.9252,54.9477,52013.0
2015-09-25 10:55:00,73.44,73.45,73.19,73.26,73648.0,54.9402,54.9477,54.7532,54.8055,73648.0
2015-09-25 11:00:00,73.25,73.26,73.03,73.09,73224.0,54.798,54.8055,54.6335,54.6784,73224.0
2015-09-25 11:05:00,73.1,73.17,72.94,73.01,39756.0,54.6858,54.7382,54.5661,54.6185,39756.0
2015-09-25 11:10:00,72.99,73.09,72.91,73.02,18313.0,54.6035,54.6784,54.5437,54.626,18313.0
2015-09-25 11:15:00,73.02,73.1,72.97,73.03,16525.0,54.626,54.6858,54.5886,54.6335,16525.0
2015-09-25 11:20:00,73.03,73.18,73.02,73.16,14989.0,54.6335,54.7457,54.626,54.7307,14989.0
2015-09-25 11:25:00,73.19,73.33,73.16,73.28,20624.0,54.7532,54.8579,54.7307,54.8205,20624.0
2015-09-25 11:30:00,73.28,73.29,73.11,73.14,44793.0,54.8205,54.828,54.6933,54.7158,44793.0
2015-09-25 11:35:00,73.14,73.32,73.14,73.26,48179.0,54.7158,54.8504,54.7158,54.8055,48179.0
2015-09-25 11:40:00,73.27,73.31,73.14,73.22,28153.0,54.813,54.8429,54.7158,54.7756,28153.0
2015-09-25 11:45:00,73.22,73.24,73.12,73.12,19884.0,54.7756,54.7906,54.7008,54.7008,19884.0
2015-09-25 11:50:00,73.1,73.14,73.02,73.05,22384.0,54.6858,54.7158,54.626,54.6484,22384.0
2015-09-25 11:55:00,73.03,73.21,73.01,73.16,20904.0,54.6335,54.7681,54.6185,54.7307,20904.0
2015-09-25 12:00:00,73.17,73.17,73.0,73.07,18546.0,54.7382,54.7382,54.611,54.6634,18546.0
2015-09-25 12:05:00,73.09,73.13,72.98,73.11,12782.0,54.6784,54.7083,54.5961,54.6933,12782.0
2015-09-25 12:10:00,73.12,73.26,73.12,73.19,20473.0,54.7008,54.8055,54.7008,54.7532,20473.0
2015-09-25 12:15:00,73.2,73.22,72.98,73.02,22918.0,54.7606,54.7756,54.5961,54.626,22918.0
2015-09-25 12:20:00,73.01,73.19,72.91,73.15,31259.0,54.6185,54.7532,54.5437,54.7232,31259.0
2015-09-25 12:25:00,73.16,73.22,73.11,73.15,19635.0,54.7307,54.7756,54.6933,54.7232,19635.0
2015-09-25 12:30:00,73.14,73.3,73.1,73.3,19337.0,54.7158,54.8355,54.6858,54.8355,19337.0
2015-09-25 12:35:00,73.27,73.42,73.21,73.4,18058.0,54.813,54.9252,54.7681,54.9103,18058.0
2015-09-25 12:40:00,73.41,73.56,73.41,73.55,19721.0,54.9177,55.03,54.9177,55.0225,19721.0
2015-09-25 12:45:00,73.52,73.54,73.34,73.34,19093.0,55.0,55.015,54.8654,54.8654,19093.0
2015-09-25 12:50:00,73.36,73.48,73.33,73.45,12089.0,54.8803,54.9701,54.8579,54.9477,12089.0
2015-09-25 12:55:00,73.47,73.54,73.34,73.37,8091.0,54.9626,55.015,54.8654,54.8878,8091.0
2015-09-25 13:00:00,73.37,73.53,73.36,73.51,18859.0,54.8878,55.0075,54.8803,54.9926,18859.0
2015-09-25 13:05:00,73.5,73.57,73.41,73.56,19382.0,54.9851,55.0374,54.9177,55.03,19382.0
2015-09-25 13:10:00,73.55,73.58,73.46,73.51,18584.0,55.0225,55.0449,54.9551,54.9926,18584.0
2015-09-25 13:15:00,73.52,73.53,73.44,73.44,32706.0,55.0,55.0075,54.9402,54.9402,32706.0
2015-09-25 13:20:00,73.46,73.47,73.42,73.44,15698.0,54.9551,54.9626,54.9252,54.9402,15698.0
2015-09-25 13:25:00,73.45,73.46,73.3,73.33,23358.0,54.9477,54.9551,54.8355,54.8579,23358.0
2015-09-25 13:30:00,73.33,73.33,73.25,73.27,28484.0,54.8579,54.8579,54.798,54.813,28484.0
2015-09-25 13:35:00,73.28,73.29,73.13,73.14,29485.0,54.8205,54.828,54.7083,54.7158,29485.0
2015-09-25 13:40:00,73.15,73.17,73.06,73.06,20045.0,54.7232,54.7382,54.6559,54.6559,20045.0
2015-09-25 13:45:00,73.06,73.06,72.87,73.03,91700.0,54.6559,54.6559,54.5138,54.6335,91700.0
2015-09-25 13:50:00,73.05,73.11,72.97,73.01,26734.0,54.6484,54.6933,54.5886,54.6185,26734.0
2015-09-25 13:55:00,73.02,73.15,72.99,73.04,30205.0,54.626,54.7232,54.6035,54.6409,30205.0
2015-09-25 14:00:00,73.05,73.14,72.94,73.01,33098.0,54.6484,54.7158,54.5661,54.6185,33098.0
2015-09-25 14:05:00,73.0,73.13,72.98,73.0,35215.0,54.611,54.7083,54.5961,54.611,35215.0
2015-09-25 14:10:00,73.03,73.05,72.77,72.77,25367.0,54.6335,54.6484,54.439,54.439,25367.0
2015-09-25 14:15:00,72.78,72.89,72.64,72.65,27540.0,54.4464,54.5287,54.3417,54.3492,27540.0
2015-09-25 14:20:00,72.62,72.78,72.58,72.75,40971.0,54.3267,54.4464,54.2968,54.424,40971.0
2015-09-25 14:25:00,72.73,72.82,72.69,72.72,48999.0,54.409,54.4764,54.3791,54.4016,48999.0
2015-09-25 14:30:00,72.71,72.71,72.47,72.54,36588.0,54.3941,54.3941,54.2145,54.2669,36588.0
2015-09-25 14:35:00,72.53,72.65,72.53,72.54,20044.0,54.2594,54.3492,54.2594,54.2669,20044.0
2015-09-25 14:40:00,72.53,72.53,72.33,72.37,42005.0,54.2594,54.2594,54.1098,54.1397,42005.0
2015-09-25 14:45:00,72.39,72.49,72.23,72.24,57758.0,54.1547,54.2295,54.035,54.0425,57758.0
2015-09-25 14:50:00,72.24,72.45,72.23,72.41,42476.0,54.0425,54.1996,54.035,54.1696,42476.0
2015-09-25 14:55:00,72.43,72.51,72.35,72.49,49230.0,54.1846,54.2445,54.1248,54.2295,49230.0
2015-09-25 15:00:00,72.51,72.53,72.35,72.38,32472.0,54.2445,54.2594,54.1248,54.1472,32472.0
2015-09-25 15:05:00,72.39,72.44,72.26,72.26,27102.0,54.1547,54.1921,54.0574,54.0574,27102.0
2015-09-25 15:10:00,72.27,72.3,72.19,72.21,29622.0,54.0649,54.0874,54.0051,54.02,29622.0
2015-09-25 15:15:00,72.22,72.45,72.22,72.35,29859.0,54.0275,54.1996,54.0275,54.1248,29859.0
2015-09-25 15:20:00,72.32,72.48,72.31,72.46,25953.0,54.1023,54.222,54.0948,54.2071,25953.0
2015-09-25 15:25:00,72.46,72.65,72.45,72.6,36809.0,54.2071,54.3492,54.1996,54.3118,36809.0
2015-09-25 15:30:00,72.59,72.71,72.55,72.68,86268.0,54.3043,54.3941,54.2744,54.3716,86268.0
2015-09-25 15:35:00,72.68,72.75,72.54,72.72,42530.0,54.3716,54.424,54.2669,54.4016,42530.0
2015-09-25 15:40:00,72.72,72.84,72.68,72.83,39994.0,54.4016,54.4913,54.3716,54.4838,39994.0
2015-09-25 15:45:00,72.85,72.94,72.79,72.85,105269.0,54.4988,54.5661,54.4539,54.4988,105269.0
2015-09-25 15:50:00,72.85,72.85,72.66,72.72,89650.0,54.4988,54.4988,54.3567,54.4016,89650.0
2015-09-25 15:55:00,72.72,72.86,72.71,72.79,238631.0,54.4016,54.5063,54.3941,54.4539,238631.0
2015-09-28 09:30:00,71.74,72.19,71.41,71.8,80660.0,53.6684,54.0051,53.4215,53.7133,80660.0
2015-09-28 09:35:00,71.77,72.02,71.63,71.75,23821.0,53.6909,53.8779,53.5861,53.6759,23821.0
2015-09-28 09:40:00,71.74,71.8,71.61,71.61,42599.0,53.6684,53.7133,53.5712,53.5712,42599.0
2015-09-28 09:45:00,71.61,71.81,71.25,71.29,61765.0,53.5712,53.7208,53.3019,53.3318,61765.0
2015-09-28 09:50:00,71.32,71.54,71.3,71.4,76607.0,53.3542,53.5188,53.3393,53.4141,76607.0
2015-09-28 09:55:00,71.39,71.55,71.23,71.23,42149.0,53.4066,53.5263,53.2869,53.2869,42149.0
2015-09-28 10:00:00,71.31,71.56,71.26,71.27,27816.0,53.3467,53.5338,53.3093,53.3168,27816.0
2015-09-28 10:05:00,71.27,71.44,71.23,71.33,49297.0,53.3168,53.444,53.2869,53.3617,49297.0
2015-09-28 10:10:00,71.33,71.47,71.2,71.38,42715.0,53.3617,53.4664,53.2644,53.3991,42715.0
2015-09-28 10:15:00,71.36,71.4,71.2,71.22,44583.0,53.3841,53.4141,53.2644,53.2794,44583.0
2015-09-28 10:20:00,71.23,71.31,71.01,71.27,67729.0,53.2869,53.3467,53.1223,53.3168,67729.0
2015-09-28 10:25:00,71.25,71.56,71.14,71.54,29508.0,53.3019,53.5338,53.2196,53.5188,29508.0
2015-09-28 10:30:00,71.54,71.64,71.42,71.64,49169.0,53.5188,53.5936,53.429,53.5936,49169.0
2015-09-28 10:35:00,71.63,72.01,71.55,71.86,78848.0,53.5861,53.8704,53.5263,53.7582,78848.0
2015-09-28 10:40:00,71.88,72.01,71.73,71.95,45433.0,53.7732,53.8704,53.6609,53.8255,45433.0
2015-09-28 10:45:00,71.94,71.96,71.67,71.81,32458.0,53.818,53.833,53.6161,53.7208,32458.0
2015-09-28 10:50:00,71.8,71.8,71.53,71.67,51614.0,53.7133,53.7133,53.5113,53.6161,51614.0
2015-09-28 10:55:00,71.67,71.76,71.5,71.54,25527.0,53.6161,53.6834,53.4889,53.5188,25527.0
2015-09-28 11:00:00,71.55,71.7,71.45,71.7,19960.0,53.5263,53.6385,53.4515,53.6385,19960.0
2015-09-28 11:05:00,71.7,71.8,71.59,71.61,55626.0,53.6385,53.7133,53.5562,53.5712,55626.0
2015-09-28 11:10:00,71.61,71.77,71.55,71.7,34567.0,53.5712,53.6909,53.5263,53.6385,34567.0
2015-09-28 11:15:00,71.7,71.82,71.69,71.76,53612.0,53.6385,53.7283,53.631,53.6834,53612.0
2015-09-28 11:20:00,71.72,71.89,71.63,71.65,40517.0,53.6535,53.7806,53.5861,53.6011,40517.0
2015-09-28 11:25:00,71.64,71.65,71.27,71.29,40232.0,53.5936,53.6011,53.3168,53.3318,40232.0
2015-09-28 11:30:00,71.33,71.45,71.09,71.17,31851.0,53.3617,53.4515,53.1822,53.242,31851.0
2015-09-28 11:35:00,71.17,71.18,71.09,71.1,34347.0,53.242,53.2495,53.1822,53.1896,34347.0
2015-09-28 11:40:00,71.09,71.09,70.93,70.95,40713.0,53.1822,53.1822,53.0625,53.0774,40713.0
2015-09-28 11:45:00,70.94,70.95,70.76,70.79,26460.0,53.0699,53.0774,52.9353,52.9577,26460.0
2015-09-28 11:50:00,70.76,70.76,70.61,70.71,34769.0,52.9353,52.9353,52.8231,52.8979,34769.0
2015-09-28 11:55:00,70.7,70.72,70.59,70.6,38134.0,52.8904,52.9054,52.8081,52.8156,38134.0
2015-09-28 12:00:00,70.59,70.73,70.56,70.73,32047.0,52.8081,52.9128,52.7857,52.9128,32047.0
2015-09-28 12:05:00,70.7,70.7,70.57,70.61,43825.0,52.8904,52.8904,52.7931,52.8231,43825.0
2015-09-28 12:10:00,70.6,70.66,70.44,70.66,44269.0,52.8156,52.8605,52.6959,52.8605,44269.0
2015-09-28 12:15:00,70.65,70.66,70.47,70.47,33527.0,52.853,52.8605,52.7183,52.7183,33527.0
2015-09-28 12:20:00,70.46,70.68,70.42,70.65,26166.0,52.7109,52.8754,52.6809,52.853,26166.0
2015-09-28 12:25:00,70.66,70.73,70.62,70.66,23997.0,52.8605,52.9128,52.8306,52.8605,23997.0
2015-09-28 12:30:00,70.64,70.75,70.56,70.56,15468.0,52.8455,52.9278,52.7857,52.7857,15468.0
2015-09-28 12:35:00,70.56,70.72,70.56,70.72,15317.0,52.7857,52.9054,52.7857,52.9054,15317.0
2015-09-28 12:40:00,70.74,70.83,70.67,70.7,12732.0,52.9203,52.9877,52.868,52.8904,12732.0
2015-09-28 12:45:00,70.67,70.8,70.64,70.8,21354.0,52.868,52.9652,52.8455,52.9652,21354.0
2015-09-28 12:50:00,70.8,70.84,70.65,70.84,15621.0,52.9652,52.9951,52.853,52.9951,15621.0
2015-09-28 12:55:00,70.84,71.02,70.81,70.85,31419.0,52.9951,53.1298,52.9727,53.0026,31419.0
2015-09-28 13:00:00,70.87,70.89,70.8,70.87,32309.0,53.0176,53.0325,52.9652,53.0176,32309.0
2015-09-28 13:05:00,70.88,70.9,70.75,70.78,37938.0,53.0251,53.04,52.9278,52.9502,37938.0
2015-09-28 13:10:00,70.77,70.87,70.7,70.84,15827.0,52.9428,53.0176,52.8904,52.9951,15827.0
2015-09-28 13:15:00,70.85,70.85,70.72,70.74,27075.0,53.0026,53.0026,52.9054,52.9203,27075.0
2015-09-28 13:20:00,70.76,70.77,70.57,70.57,39546.0,52.9353,52.9428,52.7931,52.7931,39546.0
2015-09-28 13:25:00,70.57,70.63,70.4,70.43,74682.0,52.7931,52.838,52.666,52.6884,74682.0
2015-09-28 13:30:00,70.45,70.56,70.32,70.35,70393.0,52.7034,52.7857,52.6061,52.6286,70393.0
2015-09-28 13:35:00,70.33,70.46,70.31,70.38,30663.0,52.6136,52.7109,52.5986,52.651,30663.0
2015-09-28 13:40:00,70.38,70.51,70.35,70.41,41237.0,52.651,52.7483,52.6286,52.6735,41237.0
2015-09-28 13:45:00,70.4,70.56,70.39,70.42,59700.0,52.666,52.7857,52.6585,52.6809,59700.0
2015-09-28 13:50:00,70.41,70.5,70.22,70.25,49740.0,52.6735,52.7408,52.5313,52.5538,49740.0
2015-09-28 13:55:00,70.25,70.39,70.22,70.32,66761.0,52.5538,52.6585,52.5313,52.6061,66761.0
2015-09-28 14:00:00,70.32,70.35,70.22,70.23,46274.0,52.6061,52.6286,52.5313,52.5388,46274.0
2015-09-28 14:05:00,70.22,70.33,70.16,70.26,20801.0,52.5313,52.6136,52.4864,52.5612,20801.0
2015-09-28 14:10:00,70.25,70.28,70.18,70.24,32957.0,52.5538,52.5762,52.5014,52.5463,32957.0
2015-09-28 14:15:00,70.21,70.23,70.12,70.23,27382.0,52.5238,52.5388,52.4565,52.5388,27382.0
2015-09-28 14:20:00,70.22,70.25,70.11,70.21,35992.0,52.5313,52.5538,52.449,52.5238,35992.0
2015-09-28 14:25:00,70.22,70.23,70.07,70.22,25139.0,52.5313,52.5388,52.4191,52.5313,25139.0
2015-09-28 14:30:00,70.25,70.25,70.16,70.23,23043.0,52.5538,52.5538,52.4864,52.5388,23043.0
2015-09-28 14:35:00,70.25,70.34,70.19,70.33,30655.0,52.5538,52.6211,52.5089,52.6136,30655.0
2015-09-28 14:40:00,70.31,70.34,70.23,70.25,47570.0,52.5986,52.6211,52.5388,52.5538,47570.0
2015-09-28 14:45:00,70.25,70.27,70.01,70.02,61338.0,52.5538,52.5687,52.3742,52.3817,61338.0
2015-09-28 14:50:00,70.03,70.04,69.78,69.78,137315.0,52.3892,52.3967,52.2022,52.2022,137315.0
2015-09-28 14:55:00,69.81,69.85,69.66,69.68,49620.0,52.2246,52.2545,52.1124,52.1273,49620.0
2015-09-28 15:00:00,69.68,69.71,69.59,69.63,97558.0,52.1273,52.1498,52.06,52.0899,97558.0
2015-09-28 15:05:00,69.63,69.63,69.35,69.37,88319.0,52.0899,52.0899,51.8805,51.8954,88319.0
2015-09-28 15:10:00,69.37,69.39,69.16,69.2,104612.0,51.8954,51.9104,51.7383,51.7683,104612.0
2015-09-28 15:15:00,69.2,69.58,69.1,69.51,102305.0,51.7683,52.0525,51.6934,52.0002,102305.0
2015-09-28 15:20:00,69.5,69.54,69.4,69.48,41027.0,51.9927,52.0226,51.9179,51.9777,41027.0
2015-09-28 15:25:00,69.48,69.56,69.41,69.42,37606.0,51.9777,52.0376,51.9254,51.9328,37606.0
2015-09-28 15:30:00,69.44,69.61,69.42,69.55,39211.0,51.9478,52.075,51.9328,52.0301,39211.0
2015-09-28 15:35:00,69.55,69.71,69.52,69.55,72956.0,52.0301,52.1498,52.0076,52.0301,72956.0
2015-09-28 15:40:00,69.52,69.69,69.51,69.55,55409.0,52.0076,52.1348,52.0002,52.0301,55409.0
2015-09-28 15:45:00,69.54,69.6,69.49,69.56,63628.0,52.0226,52.0675,51.9852,52.0376,63628.0
2015-09-28 15:50:00,69.55,69.65,69.54,69.61,74093.0,52.0301,52.1049,52.0226,52.075,74093.0
2015-09-28 15:55:00,69.59,69.61,69.41,69.44,181110.0,52.06,52.075,51.9254,51.9478,181110.0
2015-09-29 09:30:00,69.86,70.34,69.8,70.3,87035.0,52.262,52.6211,52.2171,52.5912,87035.0
2015-09-29 09:35:00,70.35,70.56,70.0,70.14,83324.0,52.6286,52.7857,52.3667,52.4715,83324.0
2015-09-29 09:40:00,70.11,70.24,69.85,69.89,84590.0,52.449,52.5463,52.2545,52.2844,84590.0
2015-09-29 09:45:00,69.87,69.92,69.54,69.63,45959.0,52.2695,52.3069,52.0226,52.0899,45959.0
2015-09-29 09:50:00,69.68,70.01,69.65,69.94,28211.0,52.1273,52.3742,52.1049,52.3218,28211.0
2015-09-29 09:55:00,69.93,70.1,69.8,70.01,32790.0,52.3144,52.4415,52.2171,52.3742,32790.0
2015-09-29 10:00:00,70.02,70.33,70.02,70.13,35321.0,52.3817,52.6136,52.3817,52.464,35321.0
2015-09-29 10:05:00,70.15,70.45,70.13,70.17,26554.0,52.4789,52.7034,52.464,52.4939,26554.0
2015-09-29 10:10:00,70.15,70.25,69.98,70.17,32960.0,52.4789,52.5538,52.3518,52.4939,32960.0
2015-09-29 10:15:00,70.15,70.17,69.99,70.02,17151.0,52.4789,52.4939,52.3593,52.3817,17151.0
2015-09-29 10:20:00,70.02,70.37,70.02,70.3,43083.0,52.3817,52.6435,52.3817,52.5912,43083.0
2015-09-29 10:25:00,70.31,70.66,70.31,70.46,56473.0,52.5986,52.8605,52.5986,52.7109,56473.0
2015-09-29 10:30:00,70.5,70.66,70.46,70.66,85528.0,52.7408,52.8605,52.7109,52.8605,85528.0
2015-09-29 10:35:00,70.67,70.67,70.46,70.5,28033.0,52.868,52.868,52.7109,52.7408,28033.0
2015-09-29 10:40:00,70.49,70.54,70.18,70.24,23046.0,52.7333,52.7707,52.5014,52.5463,23046.0
2015-09-29 10:45:00,70.24,70.29,70.04,70.05,41127.0,52.5463,52.5837,52.3967,52.4041,41127.0
2015-09-29 10:50:00,70.05,70.27,70.02,70.27,38225.0,52.4041,52.5687,52.3817,52.5687,38225.0
2015-09-29 10:55:00,70.28,70.37,70.16,70.31,34901.0,52.5762,52.6435,52.4864,52.5986,34901.0
2015-09-29 11:00:00,70.32,70.53,70.28,70.51,25464.0,52.6061,52.7632,52.5762,52.7483,25464.0
2015-09-29 11:05:00,70.5,70.52,70.11,70.11,50988.0,52.7408,52.7557,52.449,52.449,50988.0
2015-09-29 11:10:00,70.06,70.13,69.88,70.03,23208.0,52.4116,52.464,52.277,52.3892,23208.0
2015-09-29 11:15:00,70.01,70.1,69.8,69.82,16220.0,52.3742,52.4415,52.2171,52.2321,16220.0
2015-09-29 11:20:00,69.8,69.99,69.76,69.83,42893.0,52.2171,52.3593,52.1872,52.2396,42893.0
2015-09-29 11:25:00,69.83,70.0,69.78,69.94,14906.0,52.2396,52.3667,52.2022,52.3218,14906.0
2015-09-29 11:30:00,69.96,69.98,69.7,69.72,14398.0,52.3368,52.3518,52.1423,52.1573,14398.0
2015-09-29 11:35:00,69.73,69.87,69.64,69.8,16731.0,52.1647,52.2695,52.0974,52.2171,16731.0
2015-09-29 11:40:00,69.8,69.84,69.46,69.48,28140.0,52.2171,52.247,51.9628,51.9777,28140.0
2015-09-29 11:45:00,69.45,69.48,69.31,69.31,20026.0,51.9553,51.9777,51.8505,51.8505,20026.0
2015-09-29 11:50:00,69.31,69.41,69.22,69.41,27066.0,51.8505,51.9254,51.7832,51.9254,27066.0
2015-09-29 11:55:00,69.37,69.4,69.14,69.18,23482.0,51.8954,51.9179,51.7234,51.7533,23482.0
2015-09-29 12:00:00,69.19,69.52,69.18,69.52,34486.0,51.7608,52.0076,51.7533,52.0076,34486.0
2015-09-29 12:05:00,69.53,69.59,69.47,69.56,14090.0,52.0151,52.06,51.9702,52.0376,14090.0
2015-09-29 12:10:00,69.55,69.6,69.46,69.58,23187.0,52.0301,52.0675,51.9628,52.0525,23187.0
2015-09-29 12:15:00,69.58,69.98,69.57,69.71,24208.0,52.0525,52.3518,52.0451,52.1498,24208.0
2015-09-29 12:20:00,69.73,69.84,69.66,69.78,11253.0,52.1647,52.247,52.1124,52.2022,11253.0
2015-09-29 12:25:00,69.8,70.09,69.8,70.09,37134.0,52.2171,52.4341,52.2171,52.4341,37134.0
2015-09-29 12:30:00,70.09,70.26,69.99,70.24,24250.0,52.4341,52.5612,52.3593,52.5463,24250.0
2015-09-29 12:35:00,70.24,70.24,70.07,70.2,26239.0,52.5463,52.5463,52.4191,52.5164,26239.0
2015-09-29 12:40:00,70.18,70.25,70.09,70.2,14046.0,52.5014,52.5538,52.4341,52.5164,14046.0
2015-09-29 12:45:00,70.17,70.18,69.91,70.02,17626.0,52.4939,52.5014,52.2994,52.3817,17626.0
2015-09-29 12:50:00,70.04,70.04,69.88,69.92,15211.0,52.3967,52.3967,52.277,52.3069,15211.0
2015-09-29 12:55:00,69.94,69.94,69.79,69.83,23008.0,52.3218,52.3218,52.2096,52.2396,23008.0
2015-09-29 13:00:00,69.84,69.93,69.75,69.87,34235.0,52.247,52.3144,52.1797,52.2695,34235.0
2015-09-29 13:05:00,69.85,70.01,69.83,69.96,20767.0,52.2545,52.3742,52.2396,52.3368,20767.0
2015-09-29 13:10:00,69.98,70.05,69.94,69.98,15329.0,52.3518,52.4041,52.3218,52.3518,15329.0
2015-09-29 13:15:00,69.99,70.11,69.93,70.08,11423.0,52.3593,52.449,52.3144,52.4266,11423.0
2015-09-29 13:20:00,70.06,70.07,69.92,69.94,26161.0,52.4116,52.4191,52.3069,52.3218,26161.0
2015-09-29 13:25:00,69.93,70.11,69.92,70.11,18661.0,52.3144,52.449,52.3069,52.449,18661.0
2015-09-29 13:30:00,70.12,70.3,70.11,70.27,21868.0,52.4565,52.5912,52.449,52.5687,21868.0
2015-09-29 13:35:00,70.26,70.37,70.25,70.33,20678.0,52.5612,52.6435,52.5538,52.6136,20678.0
2015-09-29 13:40:00,70.33,70.48,70.32,70.44,26509.0,52.6136,52.7258,52.6061,52.6959,26509.0
2015-09-29 13:45:00,70.45,70.5,70.32,70.32,35375.0,52.7034,52.7408,52.6061,52.6061,35375.0
2015-09-29 13:50:00,70.33,70.35,70.19,70.23,28016.0,52.6136,52.6286,52.5089,52.5388,28016.0
2015-09-29 13:55:00,70.22,70.3,70.21,70.3,19952.0,52.5313,52.5912,52.5238,52.5912,19952.0
2015-09-29 14:00:00,70.3,70.32,70.1,70.13,26572.0,52.5912,52.6061,52.4415,52.464,26572.0
2015-09-29 14:05:00,70.13,70.25,70.12,70.21,32966.0,52.464,52.5538,52.4565,52.5238,32966.0
2015-09-29 14:10:00,70.19,70.32,70.14,70.28,20874.0,52.5089,52.6061,52.4715,52.5762,20874.0
2015-09-29 14:15:00,70.29,70.4,70.17,70.35,39069.0,52.5837,52.666,52.4939,52.6286,39069.0
2015-09-29 14:20:00,70.36,70.46,70.33,70.4,24054.0,52.636,52.7109,52.6136,52.666,24054.0
2015-09-29 14:25:00,70.42,70.5,70.23,70.37,47246.0,52.6809,52.7408,52.5388,52.6435,47246.0
2015-09-29 14:30:00,70.35,70.52,70.26,70.38,54168.0,52.6286,52.7557,52.5612,52.651,54168.0
2015-09-29 14:35:00,70.37,70.44,70.27,70.4,28782.0,52.6435,52.6959,52.5687,52.666,28782.0
2015-09-29 14:40:00,70.4,70.4,70.2,70.22,34880.0,52.666,52.666,52.5164,52.5313,34880.0
2015-09-29 14:45:00,70.22,70.25,69.97,70.02,36727.0,52.5313,52.5538,52.3443,52.3817,36727.0
2015-09-29 14:50:00,70.01,70.07,69.9,69.96,36691.0,52.3742,52.4191,52.2919,52.3368,36691.0
2015-09-29 14:55:00,69.96,70.09,69.89,69.9,27665.0,52.3368,52.4341,52.2844,52.2919,27665.0
2015-09-29 15:00:00,69.89,69.9,69.71,69.83,36758.0,52.2844,52.2919,52.1498,52.2396,36758.0
2015-09-29 15:05:00,69.83,69.99,69.8,69.88,60559.0,52.2396,52.3593,52.2171,52.277,60559.0
2015-09-29 15:10:00,69.88,70.06,69.82,69.95,39795.0,52.277,52.4116,52.2321,52.3293,39795.0
2015-09-29 15:15:00,69.94,70.01,69.92,69.96,44793.0,52.3218,52.3742,52.3069,52.3368,44793.0
2015-09-29 15:20:00,70.0,70.0,69.84,70.0,106014.0,52.3667,52.3667,52.247,52.3667,106014.0
2015-09-29 15:25:00,69.99,70.04,69.85,69.9,67238.0,52.3593,52.3967,52.2545,52.2919,67238.0
2015-09-29 15:30:00,69.9,70.0,69.85,69.89,53651.0,52.2919,52.3667,52.2545,52.2844,53651.0
2015-09-29 15:35:00,69.9,70.07,69.85,69.9,35581.0,52.2919,52.4191,52.2545,52.2919,35581.0
2015-09-29 15:40:00,69.9,69.9,69.79,69.89,33693.0,52.2919,52.2919,52.2096,52.2844,33693.0
2015-09-29 15:45:00,69.84,70.03,69.7,70.02,72641.0,52.247,52.3892,52.1423,52.3817,72641.0
2015-09-29 15:50:00,70.03,70.09,69.98,70.06,56480.0,52.3892,52.4341,52.3518,52.4116,56480.0
2015-09-29 15:55:00,70.06,70.2,70.01,70.13,184541.0,52.4116,52.5164,52.3742,52.464,184541.0
2015-09-30 09:30:00,70.85,71.34,70.78,71.25,64590.0,53.0026,53.3692,52.9502,53.3019,64590.0
2015-09-30 09:35:00,71.3,71.31,70.67,70.97,59206.0,53.3393,53.3467,52.868,53.0924,59206.0
2015-09-30 09:40:00,71.02,71.19,70.88,71.01,25429.0,53.1298,53.257,53.0251,53.1223,25429.0
2015-09-30 09:45:00,70.98,71.29,70.88,71.18,82299.0,53.0999,53.3318,53.0251,53.2495,82299.0
2015-09-30 09:50:00,71.15,71.19,70.92,70.98,35833.0,53.227,53.257,53.055,53.0999,35833.0
2015-09-30 09:55:00,70.98,71.22,70.98,71.18,43253.0,53.0999,53.2794,53.0999,53.2495,43253.0
2015-09-30 10:00:00,71.16,71.49,71.13,71.48,125059.0,53.2345,53.4814,53.2121,53.4739,125059.0
2015-09-30 10:05:00,71.47,71.78,71.4,71.55,50534.0,53.4664,53.6983,53.4141,53.5263,50534.0
2015-09-30 10:10:00,71.57,71.57,71.31,71.47,46836.0,53.5412,53.5412,53.3467,53.4664,46836.0
2015-09-30 10:15:00,71.46,71.62,71.41,71.59,31118.0,53.459,53.5786,53.4215,53.5562,31118.0
2015-09-30 10:20:00,71.61,71.89,71.61,71.8,25895.0,53.5712,53.7806,53.5712,53.7133,25895.0
2015-09-30 10:25:00,71.83,72.04,71.82,71.94,18465.0,53.7357,53.8929,53.7283,53.818,18465.0
2015-09-30 10:30:00,71.93,71.93,71.12,71.27,71801.0,53.8106,53.8106,53.2046,53.3168,71801.0
2015-09-30 10:35:00,71.25,71.84,71.24,71.76,36437.0,53.3019,53.7432,53.2944,53.6834,36437.0
2015-09-30 10:40:00,71.82,72.36,71.77,72.04,61153.0,53.7283,54.1322,53.6909,53.8929,61153.0
2015-09-30 10:45:00,72.06,72.25,71.95,72.09,39432.0,53.9078,54.05,53.8255,53.9303,39432.0
2015-09-30 10:50:00,72.11,72.3,72.08,72.11,66442.0,53.9452,54.0874,53.9228,53.9452,66442.0
2015-09-30 10:55:00,72.1,72.16,71.76,71.92,34042.0,53.9377,53.9826,53.6834,53.8031,34042.0
2015-09-30 11:00:00,71.89,71.95,71.68,71.75,174223.0,53.7806,53.8255,53.6235,53.6759,174223.0
2015-09-30 11:05:00,71.74,71.88,71.57,71.57,58759.0,53.6684,53.7732,53.5412,53.5412,58759.0
2015-09-30 11:10:00,71.58,72.0,71.53,71.98,68749.0,53.5487,53.8629,53.5113,53.848,68749.0
2015-09-30 11:15:00,71.95,72.02,71.76,71.82,28637.0,53.8255,53.8779,53.6834,53.7283,28637.0
2015-09-30 11:20:00,71.81,71.83,71.65,71.83,50754.0,53.7208,53.7357,53.6011,53.7357,50754.0
2015-09-30 11:25:00,71.84,71.99,71.82,71.89,28103.0,53.7432,53.8554,53.7283,53.7806,28103.0
2015-09-30 11:30:00,71.89,72.15,71.88,72.06,55009.0,53.7806,53.9751,53.7732,53.9078,55009.0
2015-09-30 11:35:00,72.04,72.22,72.03,72.16,82634.0,53.8929,54.0275,53.8854,53.9826,82634.0
2015-09-30 11:40:00,72.16,72.31,71.9,71.96,59910.0,53.9826,54.0948,53.7881,53.833,59910.0
2015-09-30 11:45:00,72.01,72.14,71.89,72.06,32652.0,53.8704,53.9677,53.7806,53.9078,32652.0
2015-09-30 11:50:00,72.07,72.45,72.06,72.4,61129.0,53.9153,54.1996,53.9078,54.1622,61129.0
2015-09-30 11:55:00,72.4,72.44,72.3,72.39,30327.0,54.1622,54.1921,54.0874,54.1547,30327.0
2015-09-30 12:00:00,72.38,72.4,72.3,72.31,27440.0,54.1472,54.1622,54.0874,54.0948,27440.0
2015-09-30 12:05:00,72.31,72.33,72.12,72.19,42850.0,54.0948,54.1098,53.9527,54.0051,42850.0
2015-09-30 12:10:00,72.18,72.24,72.09,72.12,21654.0,53.9976,54.0425,53.9303,53.9527,21654.0
2015-09-30 12:15:00,72.12,72.12,71.92,71.97,27016.0,53.9527,53.9527,53.8031,53.8405,27016.0
2015-09-30 12:20:00,71.97,72.05,71.9,71.93,22253.0,53.8405,53.9003,53.7881,53.8106,22253.0
2015-09-30 12:25:00,71.94,72.13,71.92,72.06,30296.0,53.818,53.9602,53.8031,53.9078,30296.0
2015-09-30 12:30:00,72.06,72.12,71.85,71.88,25435.0,53.9078,53.9527,53.7507,53.7732,25435.0
2015-09-30 12:35:00,71.89,71.95,71.77,71.77,30299.0,53.7806,53.8255,53.6909,53.6909,30299.0
2015-09-30 12:40:00,71.79,71.89,71.68,71.82,25166.0,53.7058,53.7806,53.6235,53.7283,25166.0
2015-09-30 12:45:00,71.8,71.8,71.51,71.55,34986.0,53.7133,53.7133,53.4964,53.5263,34986.0
2015-09-30 12:50:00,71.55,71.58,71.47,71.52,31422.0,53.5263,53.5487,53.4664,53.5038,31422.0
2015-09-30 12:55:00,71.5,71.52,71.46,71.51,28520.0,53.4889,53.5038,53.459,53.4964,28520.0
2015-09-30 13:00:00,71.51,71.51,71.42,71.51,18462.0,53.4964,53.4964,53.429,53.4964,18462.0
2015-09-30 13:05:00,71.52,71.61,71.51,71.6,17247.0,53.5038,53.5712,53.4964,53.5637,17247.0
2015-09-30 13:10:00,71.61,71.65,71.47,71.47,19408.0,53.5712,53.6011,53.4664,53.4664,19408.0
2015-09-30 13:15:00,71.47,71.48,71.38,71.43,17113.0,53.4664,53.4739,53.3991,53.4365,17113.0
2015-09-30 13:20:00,71.42,71.42,71.22,71.29,30835.0,53.429,53.429,53.2794,53.3318,30835.0
2015-09-30 13:25:00,71.31,71.34,71.23,71.26,42660.0,53.3467,53.3692,53.2869,53.3093,42660.0
2015-09-30 13:30:00,71.26,71.37,71.23,71.31,67004.0,53.3093,53.3916,53.2869,53.3467,67004.0
2015-09-30 13:35:00,71.31,71.38,71.21,71.31,32705.0,53.3467,53.3991,53.2719,53.3467,32705.0
2015-09-30 13:40:00,71.33,71.6,71.32,71.58,24730.0,53.3617,53.5637,53.3542,53.5487,24730.0
2015-09-30 13:45:00,71.61,71.64,71.43,71.5,40984.0,53.5712,53.5936,53.4365,53.4889,40984.0
2015-09-30 13:50:00,71.5,71.72,71.45,71.64,36791.0,53.4889,53.6535,53.4515,53.5936,36791.0
2015-09-30 13:55:00,71.65,71.73,71.6,71.6,27504.0,53.6011,53.6609,53.5637,53.5637,27504.0
2015-09-30 14:00:00,71.61,71.68,71.56,71.6,29814.0,53.5712,53.6235,53.5338,53.5637,29814.0
2015-09-30 14:05:00,71.59,71.72,71.58,71.63,37712.0,53.5562,53.6535,53.5487,53.5861,37712.0
2015-09-30 14:10:00,71.63,71.81,71.61,71.8,28692.0,53.5861,53.7208,53.5712,53.7133,28692.0
2015-09-30 14:15:00,71.78,71.97,71.76,71.97,36463.0,53.6983,53.8405,53.6834,53.8405,36463.0
2015-09-30 14:20:00,71.98,72.0,71.89,71.95,34029.0,53.848,53.8629,53.7806,53.8255,34029.0
2015-09-30 14:25:00,71.94,71.98,71.82,71.97,31292.0,53.818,53.848,53.7283,53.8405,31292.0
2015-09-30 14:30:00,71.98,71.98,71.65,71.79,19087.0,53.848,53.848,53.6011,53.7058,19087.0
2015-09-30 14:35:00,71.79,71.84,71.73,71.74,20528.0,53.7058,53.7432,53.6609,53.6684,20528.0
2015-09-30 14:40:00,71.74,71.84,71.68,71.76,20986.0,53.6684,53.7432,53.6235,53.6834,20986.0
2015-09-30 14:45:00,71.74,71.89,71.74,71.78,29754.0,53.6684,53.7806,53.6684,53.6983,29754.0
2015-09-30 14:50:00,71.79,71.84,71.72,71.78,30679.0,53.7058,53.7432,53.6535,53.6983,30679.0
2015-09-30 14:55:00,71.78,71.86,71.73,71.74,35963.0,53.6983,53.7582,53.6609,53.6684,35963.0
2015-09-30 15:00:00,71.76,71.8,71.63,71.67,24944.0,53.6834,53.7133,53.5861,53.6161,24944.0
2015-09-30 15:05:00,71.68,71.79,71.67,71.77,23444.0,53.6235,53.7058,53.6161,53.6909,23444.0
2015-09-30 15:10:00,71.76,71.82,71.73,71.77,23225.0,53.6834,53.7283,53.6609,53.6909,23225.0
2015-09-30 15:15:00,71.75,71.82,71.65,71.81,95194.0,53.6759,53.7283,53.6011,53.7208,95194.0
2015-09-30 15:20:00,71.79,72.17,71.78,72.01,42242.0,53.7058,53.9901,53.6983,53.8704,42242.0
2015-09-30 15:25:00,71.98,72.13,71.96,72.13,39899.0,53.848,53.9602,53.833,53.9602,39899.0
2015-09-30 15:30:00,72.13,72.35,72.1,72.35,88104.0,53.9602,54.1248,53.9377,54.1248,88104.0
2015-09-30 15:35:00,72.35,72.48,72.34,72.46,71030.0,54.1248,54.222,54.1173,54.2071,71030.0
2015-09-30 15:40:00,72.46,72.77,72.45,72.68,82705.0,54.2071,54.439,54.1996,54.3716,82705.0
2015-09-30 15:45:00,72.68,72.81,72.68,72.76,126028.0,54.3716,54.4689,54.3716,54.4315,126028.0
2015-09-30 15:50:00,72.75,72.83,72.75,72.82,103320.0,54.424,54.4838,54.424,54.4764,103320.0
2015-09-30 15:55:00,72.83,72.94,72.77,72.79,268192.0,54.4838,54.5661,54.439,54.4539,268192.0
2015-10-01 09:30:00,73.8,75.18,73.65,74.93,201983.0,55.2095,56.2419,55.0973,56.0548,201983.0
2015-10-01 09:35:00,74.94,75.37,74.61,74.71,160728.0,56.0623,56.384,55.8155,55.8903,160728.0
2015-10-01 09:40:00,74.71,75.11,74.68,74.9,138609.0,55.8903,56.1895,55.8678,56.0324,138609.0
2015-10-01 09:45:00,74.9,74.97,74.54,74.97,72635.0,56.0324,56.0848,55.7631,56.0848,72635.0
2015-10-01 09:50:00,74.96,75.23,74.65,75.13,100643.0,56.0773,56.2793,55.8454,56.2045,100643.0
2015-10-01 09:55:00,75.14,75.33,74.98,75.02,116975.0,56.2119,56.3541,56.0923,56.1222,116975.0
2015-10-01 10:00:00,75.0,75.06,74.59,74.9,165138.0,56.1072,56.1521,55.8005,56.0324,165138.0
2015-10-01 10:05:00,74.92,75.04,74.55,74.99,107250.0,56.0474,56.1371,55.7706,56.0997,107250.0
2015-10-01 10:10:00,75.0,75.26,74.91,74.98,112594.0,56.1072,56.3017,56.0399,56.0923,112594.0
2015-10-01 10:15:00,74.95,75.02,74.71,75.01,116412.0,56.0698,56.1222,55.8903,56.1147,116412.0
2015-10-01 10:20:00,74.98,75.56,74.93,75.36,116985.0,56.0923,56.5261,56.0548,56.3765,116985.0
2015-10-01 10:25:00,75.33,75.68,75.24,75.5,119969.0,56.3541,56.6159,56.2868,56.4813,119969.0
2015-10-01 10:30:00,75.5,75.53,74.99,75.02,110375.0,56.4813,56.5037,56.0997,56.1222,110375.0
2015-10-01 10:35:00,75.0,75.33,74.93,75.33,75799.0,56.1072,56.3541,56.0548,56.3541,75799.0
2015-10-01 10:40:00,75.3,75.35,74.95,75.11,96091.0,56.3316,56.369,56.0698,56.1895,96091.0
2015-10-01 10:45:00,75.13,75.26,75.05,75.06,83433.0,56.2045,56.3017,56.1446,56.1521,83433.0
2015-10-01 10:50:00,75.08,75.18,74.72,74.74,92791.0,56.1671,56.2419,55.8977,55.9127,92791.0
2015-10-01 10:55:00,74.71,74.85,74.59,74.76,97873.0,55.8903,55.995,55.8005,55.9277,97873.0
2015-10-01 11:00:00,74.73,74.76,74.53,74.59,78034.0,55.9052,55.9277,55.7556,55.8005,78034.0
2015-10-01 11:05:00,74.56,74.59,74.21,74.46,121930.0,55.7781,55.8005,55.5162,55.7032,121930.0
2015-10-01 11:10:00,74.45,74.61,74.32,74.36,69449.0,55.6958,55.8155,55.5985,55.6284,69449.0
2015-10-01 11:15:00,74.36,74.52,74.22,74.29,63864.0,55.6284,55.7481,55.5237,55.5761,63864.0
2015-10-01 11:20:00,74.27,74.76,74.2,74.72,69010.0,55.5611,55.9277,55.5087,55.8977,69010.0
2015-10-01 11:25:00,74.73,75.08,74.73,74.98,82762.0,55.9052,56.1671,55.9052,56.0923,82762.0
2015-10-01 11:30:00,75.01,75.13,74.81,74.86,48171.0,56.1147,56.2045,55.9651,56.0025,48171.0
2015-10-01 11:35:00,74.87,74.99,74.6,74.8,57218.0,56.01,56.0997,55.808,55.9576,57218.0
2015-10-01 11:40:00,74.78,75.27,74.74,74.89,58174.0,55.9426,56.3092,55.9127,56.0249,58174.0
2015-10-01 11:45:00,74.87,75.06,74.75,74.87,31630.0,56.01,56.1521,55.9202,56.01,31630.0
2015-10-01 11:50:00,74.88,74.88,74.47,74.47,35838.0,56.0174,56.0174,55.7107,55.7107,35838.0
2015-10-01 11:55:00,74.47,74.56,74.24,74.35,38104.0,55.7107,55.7781,55.5387,55.621,38104.0
2015-10-01 12:00:00,74.35,74.5,74.18,74.19,71452.0,55.621,55.7332,55.4938,55.5013,71452.0
2015-10-01 12:05:00,74.18,74.24,73.9,73.91,55824.0,55.4938,55.5387,55.2843,55.2918,55824.0
2015-10-01 12:10:00,73.9,73.93,73.63,73.82,47110.0,55.2843,55.3068,55.0823,55.2245,47110.0
2015-10-01 12:15:00,73.77,73.8,73.59,73.65,40986.0,55.1871,55.2095,55.0524,55.0973,40986.0
2015-10-01 12:20:00,73.66,73.71,73.42,73.46,72967.0,55.1048,55.1422,54.9252,54.9551,72967.0
2015-10-01 12:25:00,73.46,73.79,73.44,73.61,85326.0,54.9551,55.202,54.9402,55.0674,85326.0
2015-10-01 12:30:00,73.6,73.83,73.56,73.74,47234.0,55.0599,55.2319,55.03,55.1646,47234.0
2015-10-01 12:35:00,73.72,73.74,73.56,73.64,31289.0,55.1497,55.1646,55.03,55.0898,31289.0
2015-10-01 12:40:00,73.63,73.73,73.57,73.66,34613.0,55.0823,55.1571,55.0374,55.1048,34613.0
2015-10-01 12:45:00,73.64,73.67,73.36,73.36,31399.0,55.0898,55.1122,54.8803,54.8803,31399.0
2015-10-01 12:50:00,73.37,73.47,73.27,73.44,29471.0,54.8878,54.9626,54.813,54.9402,29471.0
2015-10-01 12:55:00,73.48,73.75,73.47,73.53,24696.0,54.9701,55.1721,54.9626,55.0075,24696.0
2015-10-01 13:00:00,73.49,73.55,73.3,73.31,17517.0,54.9776,55.0225,54.8355,54.8429,17517.0
2015-10-01 13:05:00,73.3,73.34,73.13,73.25,19190.0,54.8355,54.8654,54.7083,54.798,19190.0
2015-10-01 13:10:00,73.22,73.23,73.12,73.17,31169.0,54.7756,54.7831,54.7008,54.7382,31169.0
2015-10-01 13:15:00,73.17,73.37,73.09,73.2,16758.0,54.7382,54.8878,54.6784,54.7606,16758.0
2015-10-01 13:20:00,73.17,73.17,73.0,73.05,31704.0,54.7382,54.7382,54.611,54.6484,31704.0
2015-10-01 13:25:00,73.06,73.3,73.02,73.09,17729.0,54.6559,54.8355,54.626,54.6784,17729.0
2015-10-01 13:30:00,73.1,73.22,73.09,73.21,16778.0,54.6858,54.7756,54.6784,54.7681,16778.0
2015-10-01 13:35:00,73.21,73.41,73.06,73.19,37490.0,54.7681,54.9177,54.6559,54.7532,37490.0
2015-10-01 13:40:00,73.22,73.41,73.19,73.25,20498.0,54.7756,54.9177,54.7532,54.798,20498.0
2015-10-01 13:45:00,73.27,73.4,73.27,73.39,19063.0,54.813,54.9103,54.813,54.9028,19063.0
2015-10-01 13:50:00,73.37,73.62,73.28,73.56,31052.0,54.8878,55.0748,54.8205,55.03,31052.0
2015-10-01 13:55:00,73.54,73.78,73.53,73.71,34421.0,55.015,55.1945,55.0075,55.1422,34421.0
2015-10-01 14:00:00,73.71,73.73,73.49,73.5,19663.0,55.1422,55.1571,54.9776,54.9851,19663.0
2015-10-01 14:05:00,73.5,73.94,73.5,73.8,31004.0,54.9851,55.3142,54.9851,55.2095,31004.0
2015-10-01 14:10:00,73.81,73.91,73.7,73.79,40313.0,55.217,55.2918,55.1347,55.202,40313.0
2015-10-01 14:15:00,73.8,74.0,73.78,73.82,41921.0,55.2095,55.3591,55.1945,55.2245,41921.0
2015-10-01 14:20:00,73.82,73.84,73.55,73.66,22854.0,55.2245,55.2394,55.0225,55.1048,22854.0
2015-10-01 14:25:00,73.67,73.68,73.52,73.61,24179.0,55.1122,55.1197,55.0,55.0674,24179.0
2015-10-01 14:30:00,73.62,73.75,73.58,73.6,20856.0,55.0748,55.1721,55.0449,55.0599,20856.0
2015-10-01 14:35:00,73.59,73.59,73.47,73.52,28816.0,55.0524,55.0524,54.9626,55.0,28816.0
2015-10-01 14:40:00,73.55,73.64,73.5,73.56,21469.0,55.0225,55.0898,54.9851,55.03,21469.0
2015-10-01 14:45:00,73.58,73.62,73.44,73.45,30659.0,55.0449,55.0748,54.9402,54.9477,30659.0
2015-10-01 14:50:00,73.46,73.65,73.45,73.64,30004.0,54.9551,55.0973,54.9477,55.0898,30004.0
2015-10-01 14:55:00,73.65,73.82,73.65,73.72,34708.0,55.0973,55.2245,55.0973,55.1497,34708.0
2015-10-01 15:00:00,73.74,73.86,73.64,73.64,36199.0,55.1646,55.2544,55.0898,55.0898,36199.0
2015-10-01 15:05:00,73.65,73.85,73.62,73.8,50128.0,55.0973,55.2469,55.0748,55.2095,50128.0
2015-10-01 15:10:00,73.8,73.89,73.78,73.86,49315.0,55.2095,55.2768,55.1945,55.2544,49315.0
2015-10-01 15:15:00,73.9,73.92,73.7,73.81,38052.0,55.2843,55.2993,55.1347,55.217,38052.0
2015-10-01 15:20:00,73.81,73.83,73.68,73.76,39299.0,55.217,55.2319,55.1197,55.1796,39299.0
2015-10-01 15:25:00,73.76,73.83,73.65,73.72,36642.0,55.1796,55.2319,55.0973,55.1497,36642.0
2015-10-01 15:30:00,73.73,73.73,73.6,73.67,38363.0,55.1571,55.1571,55.0599,55.1122,38363.0
2015-10-01 15:35:00,73.66,73.67,73.41,73.44,57008.0,55.1048,55.1122,54.9177,54.9402,57008.0
2015-10-01 15:40:00,73.43,73.59,73.4,73.52,75411.0,54.9327,55.0524,54.9103,55.0,75411.0
2015-10-01 15:45:00,73.52,73.59,73.5,73.54,65563.0,55.0,55.0524,54.9851,55.015,65563.0
2015-10-01 15:50:00,73.55,73.59,73.4,73.47,138428.0,55.0225,55.0524,54.9103,54.9626,138428.0
2015-10-01 15:55:00,73.46,73.62,73.46,73.59,160368.0,54.9551,55.0748,54.9551,55.0524,160368.0
2015-10-02 09:30:00,72.67,72.96,72.56,72.73,154067.0,54.3642,54.5811,54.2819,54.409,154067.0
2015-10-02 09:35:00,72.73,72.77,72.23,72.3,148608.0,54.409,54.439,54.035,54.0874,148608.0
2015-10-02 09:40:00,72.3,72.62,72.22,72.52,150062.0,54.0874,54.3267,54.0275,54.2519,150062.0
2015-10-02 09:45:00,72.49,72.53,72.09,72.1,116665.0,54.2295,54.2594,53.9303,53.9377,116665.0
2015-10-02 09:50:00,72.1,72.11,71.59,71.7,92387.0,53.9377,53.9452,53.5562,53.6385,92387.0
2015-10-02 09:55:00,71.72,72.23,71.72,72.19,55102.0,53.6535,54.035,53.6535,54.0051,55102.0
2015-10-02 10:00:00,72.19,72.75,72.12,72.73,141264.0,54.0051,54.424,53.9527,54.409,141264.0
2015-10-02 10:05:00,72.73,72.76,72.46,72.47,60664.0,54.409,54.4315,54.2071,54.2145,60664.0
2015-10-02 10:10:00,72.49,72.51,72.28,72.45,72132.0,54.2295,54.2445,54.0724,54.1996,72132.0
2015-10-02 10:15:00,72.45,72.69,72.42,72.49,73228.0,54.1996,54.3791,54.1771,54.2295,73228.0
2015-10-02 10:20:00,72.48,72.63,72.37,72.42,56155.0,54.222,54.3342,54.1397,54.1771,56155.0
2015-10-02 10:25:00,72.39,72.39,72.04,72.05,37740.0,54.1547,54.1547,53.8929,53.9003,37740.0
2015-10-02 10:30:00,72.0,72.12,71.88,72.11,62349.0,53.8629,53.9527,53.7732,53.9452,62349.0
2015-10-02 10:35:00,72.09,72.28,72.02,72.28,34211.0,53.9303,54.0724,53.8779,54.0724,34211.0
2015-10-02 10:40:00,72.26,72.44,72.22,72.33,56063.0,54.0574,54.1921,54.0275,54.1098,56063.0
2015-10-02 10:45:00,72.32,72.32,72.07,72.26,21133.0,54.1023,54.1023,53.9153,54.0574,21133.0
2015-10-02 10:50:00,72.26,72.33,72.05,72.29,54256.0,54.0574,54.1098,53.9003,54.0799,54256.0
2015-10-02 10:55:00,72.3,72.4,72.26,72.34,31402.0,54.0874,54.1622,54.0574,54.1173,31402.0
2015-10-02 11:00:00,72.35,72.64,72.31,72.64,41932.0,54.1248,54.3417,54.0948,54.3417,41932.0
2015-10-02 11:05:00,72.65,72.76,72.61,72.71,50709.0,54.3492,54.4315,54.3193,54.3941,50709.0
2015-10-02 11:10:00,72.71,72.91,72.66,72.91,38362.0,54.3941,54.5437,54.3567,54.5437,38362.0
2015-10-02 11:15:00,72.92,73.0,72.85,73.0,34460.0,54.5512,54.611,54.4988,54.611,34460.0
2015-10-02 11:20:00,73.03,73.26,73.03,73.06,34202.0,54.6335,54.8055,54.6335,54.6559,34202.0
2015-10-02 11:25:00,73.06,73.12,73.0,73.12,20785.0,54.6559,54.7008,54.611,54.7008,20785.0
2015-10-02 11:30:00,73.12,73.4,73.11,73.37,105184.0,54.7008,54.9103,54.6933,54.8878,105184.0
2015-10-02 11:35:00,73.4,73.71,73.29,73.39,71498.0,54.9103,55.1422,54.828,54.9028,71498.0
2015-10-02 11:40:00,73.39,73.46,73.1,73.23,55927.0,54.9028,54.9551,54.6858,54.7831,55927.0
2015-10-02 11:45:00,73.2,73.37,73.17,73.27,44548.0,54.7606,54.8878,54.7382,54.813,44548.0
2015-10-02 11:50:00,73.23,73.45,73.21,73.33,41633.0,54.7831,54.9477,54.7681,54.8579,41633.0
2015-10-02 11:55:00,73.33,73.45,73.25,73.39,46912.0,54.8579,54.9477,54.798,54.9028,46912.0
2015-10-02 12:00:00,73.42,73.55,73.42,73.54,33689.0,54.9252,55.0225,54.9252,55.015,33689.0
2015-10-02 12:05:00,73.55,73.76,73.47,73.73,32018.0,55.0225,55.1796,54.9626,55.1571,32018.0
2015-10-02 12:10:00,73.76,74.05,73.74,74.05,40170.0,55.1796,55.3965,55.1646,55.3965,40170.0
2015-10-02 12:15:00,74.06,74.21,74.06,74.19,44945.0,55.404,55.5162,55.404,55.5013,44945.0
2015-10-02 12:20:00,74.2,74.31,74.12,74.3,50996.0,55.5087,55.591,55.4489,55.5835,50996.0
2015-10-02 12:25:00,74.29,74.33,74.1,74.19,54958.0,55.5761,55.606,55.4339,55.5013,54958.0
2015-10-02 12:30:00,74.21,74.39,74.0,74.07,55251.0,55.5162,55.6509,55.3591,55.4115,55251.0
2015-10-02 12:35:00,74.09,74.13,73.99,74.04,74795.0,55.4264,55.4564,55.3516,55.389,74795.0
2015-10-02 12:40:00,74.05,74.16,74.03,74.12,48061.0,55.3965,55.4788,55.3816,55.4489,48061.0
2015-10-02 12:45:00,74.15,74.51,74.15,74.47,50252.0,55.4713,55.7406,55.4713,55.7107,50252.0
2015-10-02 12:50:00,74.49,74.58,74.3,74.55,42849.0,55.7257,55.793,55.5835,55.7706,42849.0
2015-10-02 12:55:00,74.53,74.69,74.49,74.5,41935.0,55.7556,55.8753,55.7257,55.7332,41935.0
2015-10-02 13:00:00,74.51,74.94,74.46,74.91,32256.0,55.7406,56.0623,55.7032,56.0399,32256.0
2015-10-02 13:05:00,74.92,75.53,74.91,75.49,77718.0,56.0474,56.5037,56.0399,56.4738,77718.0
2015-10-02 13:10:00,75.47,75.72,75.42,75.63,98381.0,56.4588,56.6458,56.4214,56.5785,98381.0
2015-10-02 13:15:00,75.61,75.67,75.19,75.19,64243.0,56.5636,56.6084,56.2494,56.2494,64243.0
2015-10-02 13:20:00,75.21,75.29,74.84,74.84,38182.0,56.2643,56.3242,55.9875,55.9875,38182.0
2015-10-02 13:25:00,74.88,74.92,74.72,74.75,32089.0,56.0174,56.0474,55.8977,55.9202,32089.0
2015-10-02 13:30:00,74.75,74.86,74.7,74.78,62546.0,55.9202,56.0025,55.8828,55.9426,62546.0
2015-10-02 13:35:00,74.78,74.9,74.59,74.61,67864.0,55.9426,56.0324,55.8005,55.8155,67864.0
2015-10-02 13:40:00,74.59,75.03,74.53,74.97,45683.0,55.8005,56.1297,55.7556,56.0848,45683.0
2015-10-02 13:45:00,74.98,75.2,74.98,75.03,53074.0,56.0923,56.2568,56.0923,56.1297,53074.0
2015-10-02 13:50:00,75.05,75.31,75.02,75.26,69409.0,56.1446,56.3391,56.1222,56.3017,69409.0
2015-10-02 13:55:00,75.26,75.53,75.26,75.47,73576.0,56.3017,56.5037,56.3017,56.4588,73576.0
2015-10-02 14:00:00,75.49,75.72,75.39,75.72,64391.0,56.4738,56.6458,56.399,56.6458,64391.0
2015-10-02 14:05:00,75.72,76.09,75.7,76.07,56197.0,56.6458,56.9226,56.6309,56.9077,56197.0
2015-10-02 14:10:00,76.05,76.09,75.95,75.99,67044.0,56.8927,56.9226,56.8179,56.8478,67044.0
2015-10-02 14:15:00,75.98,76.13,75.84,76.11,51310.0,56.8403,56.9526,56.7356,56.9376,51310.0
2015-10-02 14:20:00,76.11,76.29,76.02,76.29,46179.0,56.9376,57.0723,56.8703,57.0723,46179.0
2015-10-02 14:25:00,76.32,76.35,76.08,76.09,69180.0,57.0947,57.1171,56.9152,56.9226,69180.0
2015-10-02 14:30:00,76.1,76.27,76.07,76.07,58376.0,56.9301,57.0573,56.9077,56.9077,58376.0
2015-10-02 14:35:00,76.08,76.22,76.06,76.22,44165.0,56.9152,57.0199,56.9002,57.0199,44165.0
2015-10-02 14:40:00,76.23,76.29,76.13,76.24,63024.0,57.0274,57.0723,56.9526,57.0349,63024.0
2015-10-02 14:45:00,76.25,76.29,76.11,76.14,76609.0,57.0423,57.0723,56.9376,56.96,76609.0
2015-10-02 14:50:00,76.13,76.23,76.11,76.22,65270.0,56.9526,57.0274,56.9376,57.0199,65270.0
2015-10-02 14:55:00,76.23,76.25,76.12,76.14,63348.0,57.0274,57.0423,56.9451,56.96,63348.0
2015-10-02 15:00:00,76.13,76.27,76.12,76.24,72689.0,56.9526,57.0573,56.9451,57.0349,72689.0
2015-10-02 15:05:00,76.24,76.47,76.22,76.46,62791.0,57.0349,57.2069,57.0199,57.1994,62791.0
2015-10-02 15:10:00,76.45,76.57,76.4,76.56,81112.0,57.192,57.2817,57.1545,57.2742,81112.0
2015-10-02 15:15:00,76.56,76.86,76.54,76.81,71018.0,57.2742,57.4987,57.2593,57.4613,71018.0
2015-10-02 15:20:00,76.81,77.08,76.79,77.07,78343.0,57.4613,57.6633,57.4463,57.6558,78343.0
2015-10-02 15:25:00,77.06,77.12,77.02,77.12,71606.0,57.6483,57.6932,57.6184,57.6932,71606.0
2015-10-02 15:30:00,77.12,77.28,77.09,77.25,122110.0,57.6932,57.8129,57.6707,57.7904,122110.0
2015-10-02 15:35:00,77.25,77.45,77.25,77.33,129512.0,57.7904,57.9401,57.7904,57.8503,129512.0
2015-10-02 15:40:00,77.33,77.33,77.06,77.08,109863.0,57.8503,57.8503,57.6483,57.6633,109863.0
2015-10-02 15:45:00,77.07,77.15,77.04,77.14,103737.0,57.6558,57.7156,57.6333,57.7081,103737.0
2015-10-02 15:50:00,77.14,77.15,76.99,77.05,113129.0,57.7081,57.7156,57.5959,57.6408,113129.0
2015-10-02 15:55:00,77.03,77.08,76.95,77.08,200991.0,57.6259,57.6633,57.566,57.6633,200991.0
2015-10-05 09:30:00,78.16,79.0,78.0,79.0,94298.0,58.4712,59.0996,58.3515,59.0996,94298.0
2015-10-05 09:35:00,79.02,80.25,79.0,79.94,127349.0,59.1146,60.0347,59.0996,59.8028,127349.0
2015-10-05 09:40:00,79.94,80.18,79.9,80.08,123846.0,59.8028,59.9824,59.7729,59.9075,123846.0
2015-10-05 09:45:00,80.07,80.08,79.55,79.58,149521.0,59.9001,59.9075,59.5111,59.5335,149521.0
2015-10-05 09:50:00,79.58,79.78,79.2,79.26,173660.0,59.5335,59.6831,59.2492,59.2941,173660.0
2015-10-05 09:55:00,79.24,79.5,78.85,79.5,101666.0,59.2791,59.4736,58.9874,59.4736,101666.0
2015-10-05 10:00:00,79.45,79.9,79.23,79.89,131774.0,59.4362,59.7729,59.2717,59.7654,131774.0
2015-10-05 10:05:00,79.84,79.91,79.57,79.91,112521.0,59.728,59.7804,59.526,59.7804,112521.0
2015-10-05 10:10:00,79.88,80.63,79.88,80.42,204132.0,59.7579,60.319,59.7579,60.1619,204132.0
2015-10-05 10:15:00,80.38,80.72,80.34,80.57,148499.0,60.132,60.3863,60.102,60.2741,148499.0
2015-10-05 10:20:00,80.57,80.6,79.96,80.05,110081.0,60.2741,60.2966,59.8178,59.8851,110081.0
2015-10-05 10:25:00,80.1,80.45,79.96,80.32,90099.0,59.9225,60.1843,59.8178,60.0871,90099.0
2015-10-05 10:30:00,80.33,80.61,80.25,80.58,96014.0,60.0946,60.304,60.0347,60.2816,96014.0
2015-10-05 10:35:00,80.59,80.69,80.31,80.35,164338.0,60.2891,60.3639,60.0796,60.1095,164338.0
2015-10-05 10:40:00,80.33,80.36,79.69,79.69,98515.0,60.0946,60.117,59.6158,59.6158,98515.0
2015-10-05 10:45:00,79.71,79.83,79.61,79.74,131707.0,59.6307,59.7205,59.5559,59.6532,131707.0
2015-10-05 10:50:00,79.71,79.89,79.62,79.89,117106.0,59.6307,59.7654,59.5634,59.7654,117106.0
2015-10-05 10:55:00,79.88,79.93,79.76,79.9,62650.0,59.7579,59.7953,59.6682,59.7729,62650.0
2015-10-05 11:00:00,79.93,79.94,79.71,79.79,66253.0,59.7953,59.8028,59.6307,59.6906,66253.0
2015-10-05 11:05:00,79.81,80.0,79.79,79.94,69142.0,59.7056,59.8477,59.6906,59.8028,69142.0
2015-10-05 11:10:00,79.92,80.01,79.86,80.0,72375.0,59.7878,59.8552,59.743,59.8477,72375.0
2015-10-05 11:15:00,80.0,80.23,79.99,80.19,73401.0,59.8477,60.0198,59.8402,59.9898,73401.0
2015-10-05 11:20:00,80.21,80.48,80.17,80.47,59979.0,60.0048,60.2068,59.9749,60.1993,59979.0
2015-10-05 11:25:00,80.49,80.86,80.49,80.84,82245.0,60.2143,60.4911,60.2143,60.4761,82245.0
2015-10-05 11:30:00,80.81,80.81,80.62,80.66,56026.0,60.4537,60.4537,60.3115,60.3414,56026.0
2015-10-05 11:35:00,80.68,80.88,80.63,80.86,65154.0,60.3564,60.506,60.319,60.4911,65154.0
2015-10-05 11:40:00,80.88,81.03,80.66,80.73,79281.0,60.506,60.6182,60.3414,60.3938,79281.0
2015-10-05 11:45:00,80.73,81.14,80.72,81.03,109827.0,60.3938,60.7005,60.3863,60.6182,109827.0
2015-10-05 11:50:00,81.03,81.04,80.7,80.96,52952.0,60.6182,60.6257,60.3714,60.5659,52952.0
2015-10-05 11:55:00,80.93,81.06,80.84,80.98,49884.0,60.5434,60.6407,60.4761,60.5808,49884.0
2015-10-05 12:00:00,80.95,80.96,80.75,80.75,46061.0,60.5584,60.5659,60.4088,60.4088,46061.0
2015-10-05 12:05:00,80.72,80.86,80.67,80.71,52576.0,60.3863,60.4911,60.3489,60.3788,52576.0
2015-10-05 12:10:00,80.71,80.84,80.65,80.79,58084.0,60.3788,60.4761,60.334,60.4387,58084.0
2015-10-05 12:15:00,80.8,81.15,80.77,81.13,50207.0,60.4462,60.708,60.4237,60.693,50207.0
2015-10-05 12:20:00,81.14,81.17,80.98,80.99,66761.0,60.7005,60.723,60.5808,60.5883,66761.0
2015-10-05 12:25:00,81.0,81.04,80.77,81.0,42431.0,60.5958,60.6257,60.4237,60.5958,42431.0
2015-10-05 12:30:00,81.02,81.02,80.87,81.01,54479.0,60.6108,60.6108,60.4985,60.6033,54479.0
2015-10-05 12:35:00,81.0,81.05,80.91,81.02,38677.0,60.5958,60.6332,60.5285,60.6108,38677.0
2015-10-05 12:40:00,81.01,81.24,81.01,81.2,48981.0,60.6033,60.7753,60.6033,60.7454,48981.0
2015-10-05 12:45:00,81.21,81.28,81.17,81.28,58998.0,60.7529,60.8053,60.723,60.8053,58998.0
2015-10-05 12:50:00,81.27,81.27,80.88,80.9,47883.0,60.7978,60.7978,60.506,60.521,47883.0
2015-10-05 12:55:00,80.9,80.95,80.64,80.64,57928.0,60.521,60.5584,60.3265,60.3265,57928.0
2015-10-05 13:00:00,80.65,80.67,80.36,80.42,56221.0,60.334,60.3489,60.117,60.1619,56221.0
2015-10-05 13:05:00,80.4,80.63,80.35,80.5,42789.0,60.1469,60.319,60.1095,60.2217,42789.0
2015-10-05 13:10:00,80.5,80.6,80.47,80.51,36415.0,60.2217,60.2966,60.1993,60.2292,36415.0
2015-10-05 13:15:00,80.48,80.64,80.44,80.64,47253.0,60.2068,60.3265,60.1769,60.3265,47253.0
2015-10-05 13:20:00,80.66,80.84,80.66,80.71,45854.0,60.3414,60.4761,60.3414,60.3788,45854.0
2015-10-05 13:25:00,80.73,80.99,80.73,80.92,35038.0,60.3938,60.5883,60.3938,60.5359,35038.0
2015-10-05 13:30:00,80.9,80.92,80.7,80.76,52584.0,60.521,60.5359,60.3714,60.4162,52584.0
2015-10-05 13:35:00,80.77,80.84,80.72,80.72,43690.0,60.4237,60.4761,60.3863,60.3863,43690.0
2015-10-05 13:40:00,80.72,80.72,80.62,80.64,33345.0,60.3863,60.3863,60.3115,60.3265,33345.0
2015-10-05 13:45:00,80.65,80.86,80.63,80.84,43858.0,60.334,60.4911,60.319,60.4761,43858.0
2015-10-05 13:50:00,80.83,80.88,80.75,80.86,28284.0,60.4686,60.506,60.4088,60.4911,28284.0
2015-10-05 13:55:00,80.87,80.87,80.69,80.82,50445.0,60.4985,60.4985,60.3639,60.4611,50445.0
2015-10-05 14:00:00,80.83,80.86,80.58,80.63,38862.0,60.4686,60.4911,60.2816,60.319,38862.0
2015-10-05 14:05:00,80.62,80.72,80.49,80.7,44804.0,60.3115,60.3863,60.2143,60.3714,44804.0
2015-10-05 14:10:00,80.69,80.82,80.66,80.79,37832.0,60.3639,60.4611,60.3414,60.4387,37832.0
2015-10-05 14:15:00,80.79,81.05,80.79,80.99,53205.0,60.4387,60.6332,60.4387,60.5883,53205.0
2015-10-05 14:20:00,80.99,81.2,80.99,81.16,41764.0,60.5883,60.7454,60.5883,60.7155,41764.0
2015-10-05 14:25:00,81.17,81.23,81.08,81.17,73293.0,60.723,60.7679,60.6556,60.723,73293.0
2015-10-05 14:30:00,81.2,81.42,81.18,81.39,58530.0,60.7454,60.91,60.7304,60.8875,58530.0
2015-10-05 14:35:00,81.37,81.46,81.35,81.4,44533.0,60.8726,60.9399,60.8576,60.895,44533.0
2015-10-05 14:40:00,81.4,81.6,81.38,81.56,42840.0,60.895,61.0446,60.8801,61.0147,42840.0
2015-10-05 14:45:00,81.55,81.57,81.48,81.49,52597.0,61.0072,61.0222,60.9549,60.9624,52597.0
2015-10-05 14:50:00,81.5,81.7,81.48,81.56,63840.0,60.9698,61.1195,60.9549,61.0147,63840.0
2015-10-05 14:55:00,81.54,81.65,81.5,81.51,57850.0,60.9998,61.0821,60.9698,60.9773,57850.0
2015-10-05 15:00:00,81.52,81.53,81.34,81.35,61502.0,60.9848,60.9923,60.8501,60.8576,61502.0
2015-10-05 15:05:00,81.35,81.35,81.23,81.3,65060.0,60.8576,60.8576,60.7679,60.8202,65060.0
2015-10-05 15:10:00,81.31,81.31,80.98,80.98,83775.0,60.8277,60.8277,60.5808,60.5808,83775.0
2015-10-05 15:15:00,80.98,81.0,80.86,80.86,56358.0,60.5808,60.5958,60.4911,60.4911,56358.0
2015-10-05 15:20:00,80.86,80.97,80.85,80.96,68837.0,60.4911,60.5733,60.4836,60.5659,68837.0
2015-10-05 15:25:00,80.97,81.05,80.88,80.9,76464.0,60.5733,60.6332,60.506,60.521,76464.0
2015-10-05 15:30:00,80.9,80.92,80.8,80.88,95322.0,60.521,60.5359,60.4462,60.506,95322.0
2015-10-05 15:35:00,80.89,80.89,80.65,80.72,100896.0,60.5135,60.5135,60.334,60.3863,100896.0
2015-10-05 15:40:00,80.71,80.73,80.53,80.55,106914.0,60.3788,60.3938,60.2442,60.2591,106914.0
2015-10-05 15:45:00,80.54,80.64,80.5,80.61,133833.0,60.2517,60.3265,60.2217,60.304,133833.0
2015-10-05 15:50:00,80.61,80.69,80.49,80.5,168239.0,60.304,60.3639,60.2143,60.2217,168239.0
2015-10-05 15:55:00,80.5,80.68,80.5,80.64,240893.0,60.2217,60.3564,60.2217,60.3265,240893.0
2015-10-06 09:30:00,80.72,81.47,80.55,81.29,146127.0,60.3863,60.9474,60.2591,60.8127,146127.0
2015-10-06 09:35:00,81.23,82.22,81.23,81.99,141727.0,60.7679,61.5085,60.7679,61.3364,141727.0
2015-10-06 09:40:00,81.99,82.35,81.89,82.31,112599.0,61.3364,61.6057,61.2616,61.5758,112599.0
2015-10-06 09:45:00,82.33,82.36,81.9,82.06,69342.0,61.5908,61.6132,61.2691,61.3888,69342.0
2015-10-06 09:50:00,82.02,82.3,81.96,82.03,121499.0,61.3589,61.5683,61.314,61.3663,121499.0
2015-10-06 09:55:00,82.03,82.39,81.85,82.31,107062.0,61.3663,61.6356,61.2317,61.5758,107062.0
2015-10-06 10:00:00,82.29,82.47,82.23,82.28,82144.0,61.5608,61.6955,61.516,61.5534,82144.0
2015-10-06 10:05:00,82.28,82.39,81.98,82.1,144738.0,61.5534,61.6356,61.3289,61.4187,144738.0
2015-10-06 10:10:00,82.07,82.31,81.88,82.25,108369.0,61.3963,61.5758,61.2541,61.5309,108369.0
2015-10-06 10:15:00,82.24,82.28,81.84,81.91,84190.0,61.5234,61.5534,61.2242,61.2766,84190.0
2015-10-06 10:20:00,81.91,82.05,81.87,82.04,64777.0,61.2766,61.3813,61.2466,61.3738,64777.0
2015-10-06 10:25:00,82.0,82.1,81.83,81.83,81055.0,61.3439,61.4187,61.2167,61.2167,81055.0
2015-10-06 10:30:00,81.84,82.09,81.66,82.07,92696.0,61.2242,61.4112,61.0895,61.3963,92696.0
2015-10-06 10:35:00,82.08,82.47,81.98,82.44,51470.0,61.4037,61.6955,61.3289,61.6731,51470.0
2015-10-06 10:40:00,82.42,82.57,82.36,82.51,61158.0,61.6581,61.7703,61.6132,61.7254,61158.0
2015-10-06 10:45:00,82.51,82.76,82.46,82.46,115223.0,61.7254,61.9124,61.688,61.688,115223.0
2015-10-06 10:50:00,82.49,82.81,82.39,82.72,120433.0,61.7105,61.9498,61.6356,61.8825,120433.0
2015-10-06 10:55:00,82.7,82.73,82.49,82.6,50719.0,61.8676,61.89,61.7105,61.7927,50719.0
2015-10-06 11:00:00,82.64,82.85,82.58,82.8,62277.0,61.8227,61.9798,61.7778,61.9424,62277.0
2015-10-06 11:05:00,82.81,82.91,82.58,82.67,105183.0,61.9498,62.0247,61.7778,61.8451,105183.0
2015-10-06 11:10:00,82.67,83.0,82.65,82.99,47301.0,61.8451,62.092,61.8302,62.0845,47301.0
2015-10-06 11:15:00,82.99,83.23,82.94,83.19,84727.0,62.0845,62.264,62.0471,62.2341,84727.0
2015-10-06 11:20:00,83.17,83.33,83.16,83.21,75147.0,62.2192,62.3389,62.2117,62.2491,75147.0
2015-10-06 11:25:00,83.19,83.59,83.18,83.58,171241.0,62.2341,62.5334,62.2266,62.5259,171241.0
2015-10-06 11:30:00,83.56,83.73,83.27,83.28,79666.0,62.5109,62.6381,62.294,62.3015,79666.0
2015-10-06 11:35:00,83.28,83.35,82.57,82.61,69172.0,62.3015,62.3538,61.7703,61.8002,69172.0
2015-10-06 11:40:00,82.59,82.69,82.44,82.51,113619.0,61.7853,61.8601,61.6731,61.7254,113619.0
2015-10-06 11:45:00,82.53,83.01,82.3,82.75,106106.0,61.7404,62.0995,61.5683,61.905,106106.0
2015-10-06 11:50:00,82.78,83.06,82.74,82.92,78377.0,61.9274,62.1369,61.8975,62.0321,78377.0
2015-10-06 11:55:00,82.91,83.02,82.64,82.72,64882.0,62.0247,62.1069,61.8227,61.8825,64882.0
2015-10-06 12:00:00,82.75,82.95,82.75,82.86,32866.0,61.905,62.0546,61.905,61.9873,32866.0
2015-10-06 12:05:00,82.88,82.94,82.48,82.53,60366.0,62.0022,62.0471,61.703,61.7404,60366.0
2015-10-06 12:10:00,82.55,82.64,82.37,82.61,39655.0,61.7553,61.8227,61.6207,61.8002,39655.0
2015-10-06 12:15:00,82.58,82.83,82.55,82.62,41553.0,61.7778,61.9648,61.7553,61.8077,41553.0
2015-10-06 12:20:00,82.6,82.68,82.45,82.54,61041.0,61.7927,61.8526,61.6805,61.7479,61041.0
2015-10-06 12:25:00,82.53,82.65,82.5,82.51,40343.0,61.7404,61.8302,61.7179,61.7254,40343.0
2015-10-06 12:30:00,82.54,82.58,82.17,82.18,64541.0,61.7479,61.7778,61.4711,61.4785,64541.0
2015-10-06 12:35:00,82.17,82.44,82.12,82.39,37800.0,61.4711,61.6731,61.4337,61.6356,37800.0
2015-10-06 12:40:00,82.39,82.49,82.29,82.44,74037.0,61.6356,61.7105,61.5608,61.6731,74037.0
2015-10-06 12:45:00,82.45,82.68,82.4,82.61,69365.0,61.6805,61.8526,61.6431,61.8002,69365.0
2015-10-06 12:50:00,82.62,82.97,82.61,82.95,32798.0,61.8077,62.0695,61.8002,62.0546,32798.0
2015-10-06 12:55:00,82.95,82.96,82.71,82.8,46318.0,62.0546,62.0621,61.875,61.9424,46318.0
2015-10-06 13:00:00,82.83,82.87,82.72,82.77,55684.0,61.9648,61.9947,61.8825,61.9199,55684.0
2015-10-06 13:05:00,82.79,82.81,82.63,82.77,38666.0,61.9349,61.9498,61.8152,61.9199,38666.0
2015-10-06 13:10:00,82.74,82.81,82.49,82.71,29832.0,61.8975,61.9498,61.7105,61.875,29832.0
2015-10-06 13:15:00,82.71,82.81,82.66,82.77,36273.0,61.875,61.9498,61.8376,61.9199,36273.0
2015-10-06 13:20:00,82.76,82.84,82.61,82.71,41531.0,61.9124,61.9723,61.8002,61.875,41531.0
2015-10-06 13:25:00,82.73,83.2,82.71,82.73,69411.0,61.89,62.2416,61.875,61.89,69411.0
2015-10-06 13:30:00,82.73,82.74,82.33,82.38,41171.0,61.89,61.8975,61.5908,61.6282,41171.0
2015-10-06 13:35:00,82.42,82.44,82.31,82.35,36679.0,61.6581,61.6731,61.5758,61.6057,36679.0
2015-10-06 13:40:00,82.36,82.38,82.05,82.06,54981.0,61.6132,61.6282,61.3813,61.3888,54981.0
2015-10-06 13:45:00,82.04,82.12,81.93,82.12,88052.0,61.3738,61.4337,61.2915,61.4337,88052.0
2015-10-06 13:50:00,82.1,82.23,81.96,82.23,51034.0,61.4187,61.516,61.314,61.516,51034.0
2015-10-06 13:55:00,82.21,82.28,81.91,81.93,31155.0,61.501,61.5534,61.2766,61.2915,31155.0
2015-10-06 14:00:00,81.92,82.01,81.89,81.94,48325.0,61.284,61.3514,61.2616,61.299,48325.0
2015-10-06 14:05:00,81.96,82.01,81.9,81.91,39884.0,61.314,61.3514,61.2691,61.2766,39884.0
2015-10-06 14:10:00,81.93,82.1,81.93,82.1,59891.0,61.2915,61.4187,61.2915,61.4187,59891.0
2015-10-06 14:15:00,82.1,82.36,82.02,82.36,88623.0,61.4187,61.6132,61.3589,61.6132,88623.0
2015-10-06 14:20:00,82.33,82.5,82.23,82.5,45300.0,61.5908,61.7179,61.516,61.7179,45300.0
2015-10-06 14:25:00,82.5,82.64,82.42,82.53,32331.0,61.7179,61.8227,61.6581,61.7404,32331.0
2015-10-06 14:30:00,82.53,82.55,82.26,82.26,33534.0,61.7404,61.7553,61.5384,61.5384,33534.0
2015-10-06 14:35:00,82.27,82.39,82.18,82.32,41648.0,61.5459,61.6356,61.4785,61.5833,41648.0
2015-10-06 14:40:00,82.29,82.38,82.21,82.34,49845.0,61.5608,61.6282,61.501,61.5982,49845.0
2015-10-06 14:45:00,82.34,82.34,82.2,82.27,45526.0,61.5982,61.5982,61.4935,61.5459,45526.0
2015-10-06 14:50:00,82.28,82.31,82.09,82.22,53948.0,61.5534,61.5758,61.4112,61.5085,53948.0
2015-10-06 14:55:00,82.22,82.3,82.02,82.28,95211.0,61.5085,61.5683,61.3589,61.5534,95211.0
2015-10-06 15:00:00,82.29,82.61,82.28,82.56,55819.0,61.5608,61.8002,61.5534,61.7628,55819.0
2015-10-06 15:05:00,82.57,82.9,82.55,82.81,67941.0,61.7703,62.0172,61.7553,61.9498,67941.0
2015-10-06 15:10:00,82.8,82.9,82.72,82.82,77828.0,61.9424,62.0172,61.8825,61.9573,77828.0
2015-10-06 15:15:00,82.81,82.94,82.67,82.81,49931.0,61.9498,62.0471,61.8451,61.9498,49931.0
2015-10-06 15:20:00,82.8,83.04,82.74,83.01,63517.0,61.9424,62.1219,61.8975,62.0995,63517.0
2015-10-06 15:25:00,83.03,83.2,83.0,83.14,78213.0,62.1144,62.2416,62.092,62.1967,78213.0
2015-10-06 15:30:00,83.1,83.22,83.01,83.11,61951.0,62.1668,62.2566,62.0995,62.1743,61951.0
2015-10-06 15:35:00,83.1,83.12,82.9,82.99,81518.0,62.1668,62.1818,62.0172,62.0845,81518.0
2015-10-06 15:40:00,82.99,83.03,82.84,82.86,104358.0,62.0845,62.1144,61.9723,61.9873,104358.0
2015-10-06 15:45:00,82.86,83.0,82.78,82.92,121340.0,61.9873,62.092,61.9274,62.0321,121340.0
2015-10-06 15:50:00,82.92,83.01,82.81,82.98,133084.0,62.0321,62.0995,61.9498,62.077,133084.0
2015-10-06 15:55:00,82.98,82.99,82.8,82.86,221370.0,62.077,62.0845,61.9424,61.9873,221370.0
2015-10-07 09:30:00,84.37,84.73,84.04,84.36,147729.0,63.1169,63.3862,62.87,63.1094,147729.0
2015-10-07 09:35:00,84.4,85.4,84.39,84.93,252206.0,63.1393,63.8874,63.1318,63.5358,252206.0
2015-10-07 09:40:00,84.88,84.92,83.65,83.87,192028.0,63.4984,63.5283,62.5782,62.7428,192028.0
2015-10-07 09:45:00,83.91,84.0,83.27,83.57,155870.0,62.7728,62.8401,62.294,62.5184,155870.0
2015-10-07 09:50:00,83.54,83.74,82.72,83.29,155796.0,62.496,62.6456,61.8825,62.3089,155796.0
2015-10-07 09:55:00,83.35,83.82,83.08,83.65,122094.0,62.3538,62.7054,62.1518,62.5782,122094.0
2015-10-07 10:00:00,83.67,84.08,83.57,84.04,118312.0,62.5932,62.8999,62.5184,62.87,118312.0
2015-10-07 10:05:00,84.04,84.19,83.5,84.0,142541.0,62.87,62.9822,62.466,62.8401,142541.0
2015-10-07 10:10:00,83.95,84.16,83.93,84.09,84907.0,62.8027,62.9598,62.7877,62.9074,84907.0
2015-10-07 10:15:00,84.1,84.3,83.98,84.23,70533.0,62.9149,63.0645,62.8251,63.0121,70533.0
2015-10-07 10:20:00,84.26,84.63,84.11,84.54,69830.0,63.0346,63.3114,62.9224,63.2441,69830.0
2015-10-07 10:25:00,84.54,84.78,84.16,84.65,75464.0,63.2441,63.4236,62.9598,63.3263,75464.0
2015-10-07 10:30:00,84.64,84.64,83.25,83.47,198606.0,63.3189,63.3189,62.279,62.4436,198606.0
2015-10-07 10:35:00,83.49,84.08,83.29,83.88,95338.0,62.4586,62.8999,62.3089,62.7503,95338.0
2015-10-07 10:40:00,83.88,83.9,83.18,83.24,194199.0,62.7503,62.7653,62.2266,62.2715,194199.0
2015-10-07 10:45:00,83.24,83.75,83.0,83.2,113712.0,62.2715,62.6531,62.092,62.2416,113712.0
2015-10-07 10:50:00,83.22,84.09,83.22,84.09,67977.0,62.2566,62.9074,62.2566,62.9074,67977.0
2015-10-07 10:55:00,84.08,84.13,83.66,83.72,79915.0,62.8999,62.9373,62.5857,62.6306,79915.0
2015-10-07 11:00:00,83.69,83.71,83.16,83.18,102368.0,62.6082,62.6231,62.2117,62.2266,102368.0
2015-10-07 11:05:00,83.18,83.19,82.49,83.01,118508.0,62.2266,62.2341,61.7105,62.0995,118508.0
2015-10-07 11:10:00,83.0,83.13,82.65,82.81,79087.0,62.092,62.1892,61.8302,61.9498,79087.0
2015-10-07 11:15:00,82.79,83.18,82.77,82.92,70468.0,61.9349,62.2266,61.9199,62.0321,70468.0
2015-10-07 11:20:00,82.95,83.32,82.74,82.76,119916.0,62.0546,62.3314,61.8975,61.9124,119916.0
2015-10-07 11:25:00,82.81,82.95,82.26,82.51,101945.0,61.9498,62.0546,61.5384,61.7254,101945.0
2015-10-07 11:30:00,82.54,82.63,82.18,82.62,86740.0,61.7479,61.8152,61.4785,61.8077,86740.0
2015-10-07 11:35:00,82.63,83.11,82.58,82.84,80871.0,61.8152,62.1743,61.7778,61.9723,80871.0
2015-10-07 11:40:00,82.85,82.88,82.21,82.44,47405.0,61.9798,62.0022,61.501,61.6731,47405.0
2015-10-07 11:45:00,82.41,82.71,82.27,82.45,42254.0,61.6506,61.875,61.5459,61.6805,42254.0
2015-10-07 11:50:00,82.44,82.54,82.34,82.54,45135.0,61.6731,61.7479,61.5982,61.7479,45135.0
2015-10-07 11:55:00,82.55,83.8,82.48,83.37,103475.0,61.7553,62.6905,61.703,62.3688,103475.0
2015-10-07 12:00:00,83.38,83.79,83.36,83.7,58633.0,62.3763,62.683,62.3613,62.6157,58633.0
2015-10-07 12:05:00,83.7,83.71,83.19,83.26,37137.0,62.6157,62.6231,62.2341,62.2865,37137.0
2015-10-07 12:10:00,83.24,83.87,83.2,83.78,39676.0,62.2715,62.7428,62.2416,62.6755,39676.0
2015-10-07 12:15:00,83.82,83.82,83.38,83.47,47739.0,62.7054,62.7054,62.3763,62.4436,47739.0
2015-10-07 12:20:00,83.44,83.44,82.99,83.0,41220.0,62.4211,62.4211,62.0845,62.092,41220.0
2015-10-07 12:25:00,82.99,83.01,82.71,83.0,58091.0,62.0845,62.0995,61.875,62.092,58091.0
2015-10-07 12:30:00,83.08,83.27,82.94,82.94,55881.0,62.1518,62.294,62.0471,62.0471,55881.0
2015-10-07 12:35:00,82.92,83.03,82.73,82.77,49034.0,62.0321,62.1144,61.89,61.9199,49034.0
2015-10-07 12:40:00,82.77,83.23,82.64,83.23,41902.0,61.9199,62.264,61.8227,62.264,41902.0
2015-10-07 12:45:00,83.27,83.45,83.22,83.3,54830.0,62.294,62.4286,62.2566,62.3164,54830.0
2015-10-07 12:50:00,83.27,83.27,82.9,82.99,55354.0,62.294,62.294,62.0172,62.0845,55354.0
2015-10-07 12:55:00,82.99,83.11,82.95,83.03,26410.0,62.0845,62.1743,62.0546,62.1144,26410.0
2015-10-07 13:00:00,83.0,83.29,82.93,83.1,30928.0,62.092,62.3089,62.0396,62.1668,30928.0
2015-10-07 13:05:00,83.07,83.26,83.02,83.26,20000.0,62.1444,62.2865,62.1069,62.2865,20000.0
2015-10-07 13:10:00,83.25,83.53,83.23,83.44,39082.0,62.279,62.4885,62.264,62.4211,39082.0
2015-10-07 13:15:00,83.42,83.5,83.32,83.34,32331.0,62.4062,62.466,62.3314,62.3463,32331.0
2015-10-07 13:20:00,83.3,83.39,83.14,83.23,37808.0,62.3164,62.3837,62.1967,62.264,37808.0
2015-10-07 13:25:00,83.22,83.43,83.16,83.4,56191.0,62.2566,62.4137,62.2117,62.3912,56191.0
2015-10-07 13:30:00,83.43,83.52,83.33,83.44,87574.0,62.4137,62.481,62.3389,62.4211,87574.0
2015-10-07 13:35:00,83.41,83.45,83.16,83.16,67454.0,62.3987,62.4286,62.2117,62.2117,67454.0
2015-10-07 13:40:00,83.15,83.51,83.14,83.45,49155.0,62.2042,62.4735,62.1967,62.4286,49155.0
2015-10-07 13:45:00,83.47,83.5,83.24,83.5,95421.0,62.4436,62.466,62.2715,62.466,95421.0
2015-10-07 13:50:00,83.48,83.6,83.17,83.29,86256.0,62.4511,62.5408,62.2192,62.3089,86256.0
2015-10-07 13:55:00,83.31,83.44,83.2,83.2,49498.0,62.3239,62.4211,62.2416,62.2416,49498.0
2015-10-07 14:00:00,83.24,83.58,83.19,83.55,36326.0,62.2715,62.5259,62.2341,62.5034,36326.0
2015-10-07 14:05:00,83.57,83.63,83.15,83.16,46577.0,62.5184,62.5633,62.2042,62.2117,46577.0
2015-10-07 14:10:00,83.15,83.27,82.99,83.11,48360.0,62.2042,62.294,62.0845,62.1743,48360.0
2015-10-07 14:15:00,83.09,83.6,83.08,83.48,44875.0,62.1593,62.5408,62.1518,62.4511,44875.0
2015-10-07 14:20:00,83.46,83.5,83.03,83.11,40056.0,62.4361,62.466,62.1144,62.1743,40056.0
2015-10-07 14:25:00,83.1,83.13,82.85,82.9,56789.0,62.1668,62.1892,61.9798,62.0172,56789.0
2015-10-07 14:30:00,82.89,83.14,82.75,82.79,28569.0,62.0097,62.1967,61.905,61.9349,28569.0
2015-10-07 14:35:00,82.81,83.0,82.74,82.91,33913.0,61.9498,62.092,61.8975,62.0247,33913.0
2015-10-07 14:40:00,82.96,83.08,82.82,82.84,24647.0,62.0621,62.1518,61.9573,61.9723,24647.0
2015-10-07 14:45:00,82.87,82.92,82.67,82.78,24944.0,61.9947,62.0321,61.8451,61.9274,24944.0
2015-10-07 14:50:00,82.73,83.0,82.69,82.99,33190.0,61.89,62.092,61.8601,62.0845,33190.0
2015-10-07 14:55:00,82.96,83.12,82.9,82.99,35367.0,62.0621,62.1818,62.0172,62.0845,35367.0
2015-10-07 15:00:00,82.93,83.13,82.84,83.13,33015.0,62.0396,62.1892,61.9723,62.1892,33015.0
2015-10-07 15:05:00,83.12,83.23,82.94,82.97,45821.0,62.1818,62.264,62.0471,62.0695,45821.0
2015-10-07 15:10:00,82.97,83.19,82.97,83.15,42667.0,62.0695,62.2341,62.0695,62.2042,42667.0
2015-10-07 15:15:00,83.17,83.28,83.01,83.17,53228.0,62.2192,62.3015,62.0995,62.2192,53228.0
2015-10-07 15:20:00,83.17,83.18,82.89,82.96,62954.0,62.2192,62.2266,62.0097,62.0621,62954.0
2015-10-07 15:25:00,82.97,83.22,82.96,83.09,69158.0,62.0695,62.2566,62.0621,62.1593,69158.0
2015-10-07 15:30:00,83.13,83.27,83.09,83.17,65076.0,62.1892,62.294,62.1593,62.2192,65076.0
2015-10-07 15:35:00,83.18,83.54,83.18,83.48,78591.0,62.2266,62.496,62.2266,62.4511,78591.0
2015-10-07 15:40:00,83.47,83.73,83.4,83.71,71761.0,62.4436,62.6381,62.3912,62.6231,71761.0
2015-10-07 15:45:00,83.72,83.74,83.48,83.58,120501.0,62.6306,62.6456,62.4511,62.5259,120501.0
2015-10-07 15:50:00,83.55,83.7,83.54,83.67,106529.0,62.5034,62.6157,62.496,62.5932,106529.0
2015-10-07 15:55:00,83.68,83.78,83.61,83.75,194443.0,62.6007,62.6755,62.5483,62.6531,194443.0
2015-10-08 09:30:00,83.31,84.17,83.25,84.01,99935.0,62.3239,62.9673,62.279,62.8476,99935.0
2015-10-08 09:35:00,84.02,84.62,83.93,83.93,95693.0,62.855,63.3039,62.7877,62.7877,95693.0
2015-10-08 09:40:00,83.95,84.07,83.38,83.76,118525.0,62.8027,62.8924,62.3763,62.6605,118525.0
2015-10-08 09:45:00,83.67,83.79,83.32,83.78,78987.0,62.5932,62.683,62.3314,62.6755,78987.0
2015-10-08 09:50:00,83.74,83.74,83.15,83.43,146960.0,62.6456,62.6456,62.2042,62.4137,146960.0
2015-10-08 09:55:00,83.44,83.5,83.1,83.31,102833.0,62.4211,62.466,62.1668,62.3239,102833.0
2015-10-08 10:00:00,83.31,83.49,83.2,83.26,54616.0,62.3239,62.4586,62.2416,62.2865,54616.0
2015-10-08 10:05:00,83.23,83.74,83.07,83.44,82995.0,62.264,62.6456,62.1444,62.4211,82995.0
2015-10-08 10:10:00,83.47,83.93,83.47,83.85,34637.0,62.4436,62.7877,62.4436,62.7279,34637.0
2015-10-08 10:15:00,83.87,83.87,83.5,83.65,47863.0,62.7428,62.7428,62.466,62.5782,47863.0
2015-10-08 10:20:00,83.59,83.64,83.35,83.51,24883.0,62.5334,62.5708,62.3538,62.4735,24883.0
2015-10-08 10:25:00,83.46,83.5,83.18,83.28,43495.0,62.4361,62.466,62.2266,62.3015,43495.0
2015-10-08 10:30:00,83.32,83.54,83.27,83.54,41922.0,62.3314,62.496,62.294,62.496,41922.0
2015-10-08 10:35:00,83.49,83.98,83.43,83.95,41560.0,62.4586,62.8251,62.4137,62.8027,41560.0
2015-10-08 10:40:00,83.98,84.51,83.95,84.4,127273.0,62.8251,63.2216,62.8027,63.1393,127273.0
2015-10-08 10:45:00,84.41,84.62,84.28,84.42,67903.0,63.1468,63.3039,63.0495,63.1543,67903.0
2015-10-08 10:50:00,84.42,84.92,84.31,84.85,70103.0,63.1543,63.5283,63.072,63.476,70103.0
2015-10-08 10:55:00,84.85,84.92,84.56,84.86,46496.0,63.476,63.5283,63.259,63.4834,46496.0
2015-10-08 11:00:00,84.85,84.92,84.5,84.83,49716.0,63.476,63.5283,63.2141,63.461,49716.0
2015-10-08 11:05:00,84.78,84.84,84.58,84.71,51383.0,63.4236,63.4685,63.274,63.3712,51383.0
2015-10-08 11:10:00,84.74,84.83,84.54,84.57,47448.0,63.3937,63.461,63.2441,63.2665,47448.0
2015-10-08 11:15:00,84.58,84.9,84.53,84.84,69834.0,63.274,63.5134,63.2366,63.4685,69834.0
2015-10-08 11:20:00,84.87,85.49,84.86,85.09,145633.0,63.4909,63.9547,63.4834,63.6555,145633.0
2015-10-08 11:25:00,85.09,85.47,85.06,85.26,44868.0,63.6555,63.9398,63.6331,63.7827,44868.0
2015-10-08 11:30:00,85.26,85.43,85.1,85.12,34687.0,63.7827,63.9099,63.663,63.6779,34687.0
2015-10-08 11:35:00,85.14,85.32,84.96,85.03,93264.0,63.6929,63.8276,63.5583,63.6106,93264.0
2015-10-08 11:40:00,85.0,85.0,84.64,84.64,38760.0,63.5882,63.5882,63.3189,63.3189,38760.0
2015-10-08 11:45:00,84.67,84.81,84.58,84.66,24447.0,63.3413,63.446,63.274,63.3338,24447.0
2015-10-08 11:50:00,84.65,84.99,84.65,84.95,54798.0,63.3263,63.5807,63.3263,63.5508,54798.0
2015-10-08 11:55:00,84.95,85.26,84.9,85.25,44425.0,63.5508,63.7827,63.5134,63.7752,44425.0
2015-10-08 12:00:00,85.25,85.67,85.19,85.61,37250.0,63.7752,64.0894,63.7303,64.0445,37250.0
2015-10-08 12:05:00,85.6,85.6,85.26,85.59,37857.0,64.037,64.037,63.7827,64.0296,37857.0
2015-10-08 12:10:00,85.55,85.77,85.44,85.62,29569.0,63.9996,64.1642,63.9173,64.052,29569.0
2015-10-08 12:15:00,85.62,85.63,85.51,85.59,41308.0,64.052,64.0595,63.9697,64.0296,41308.0
2015-10-08 12:20:00,85.61,86.0,85.47,85.94,77523.0,64.0445,64.3363,63.9398,64.2914,77523.0
2015-10-08 12:25:00,85.9,85.97,85.74,85.97,30301.0,64.2615,64.3138,64.1418,64.3138,30301.0
2015-10-08 12:30:00,85.96,86.19,85.9,86.13,52340.0,64.3063,64.4784,64.2615,64.4335,52340.0
2015-10-08 12:35:00,86.15,86.21,85.95,86.14,57221.0,64.4485,64.4934,64.2989,64.441,57221.0
2015-10-08 12:40:00,86.18,86.48,86.1,86.18,60177.0,64.4709,64.6954,64.4111,64.4709,60177.0
2015-10-08 12:45:00,86.22,86.22,85.66,85.74,72028.0,64.5009,64.5009,64.0819,64.1418,72028.0
2015-10-08 12:50:00,85.71,85.9,85.66,85.86,44579.0,64.1193,64.2615,64.0819,64.2315,44579.0
2015-10-08 12:55:00,85.84,86.21,85.83,86.1,70755.0,64.2166,64.4934,64.2091,64.4111,70755.0
2015-10-08 13:00:00,86.11,86.21,86.04,86.11,34856.0,64.4186,64.4934,64.3662,64.4186,34856.0
2015-10-08 13:05:00,86.12,86.35,86.01,86.31,42759.0,64.426,64.5981,64.3438,64.5682,42759.0
2015-10-08 13:10:00,86.3,86.32,86.08,86.16,61225.0,64.5607,64.5757,64.3961,64.456,61225.0
2015-10-08 13:15:00,86.16,86.35,86.04,86.33,81914.0,64.456,64.5981,64.3662,64.5831,81914.0
2015-10-08 13:20:00,86.31,86.52,86.18,86.31,38890.0,64.5682,64.7253,64.4709,64.5682,38890.0
2015-10-08 13:25:00,86.3,86.41,85.91,85.99,64573.0,64.5607,64.643,64.2689,64.3288,64573.0
2015-10-08 13:30:00,85.99,86.39,85.99,86.21,54400.0,64.3288,64.628,64.3288,64.4934,54400.0
2015-10-08 13:35:00,86.21,86.42,86.2,86.31,48060.0,64.4934,64.6505,64.4859,64.5682,48060.0
2015-10-08 13:40:00,86.31,86.32,86.06,86.06,29959.0,64.5682,64.5757,64.3812,64.3812,29959.0
2015-10-08 13:45:00,86.08,86.15,85.91,85.97,35282.0,64.3961,64.4485,64.2689,64.3138,35282.0
2015-10-08 13:50:00,85.98,85.98,85.81,85.86,36337.0,64.3213,64.3213,64.1941,64.2315,36337.0
2015-10-08 13:55:00,85.87,85.97,85.83,85.84,30010.0,64.239,64.3138,64.2091,64.2166,30010.0
2015-10-08 14:00:00,85.83,86.13,85.77,86.0,90595.0,64.2091,64.4335,64.1642,64.3363,90595.0
2015-10-08 14:05:00,86.05,86.09,85.64,85.86,56367.0,64.3737,64.4036,64.067,64.2315,56367.0
2015-10-08 14:10:00,85.84,86.09,85.81,86.09,80795.0,64.2166,64.4036,64.1941,64.4036,80795.0
2015-10-08 14:15:00,86.05,86.45,85.92,86.45,81963.0,64.3737,64.6729,64.2764,64.6729,81963.0
2015-10-08 14:20:00,86.43,86.5,86.31,86.49,55180.0,64.658,64.7103,64.5682,64.7028,55180.0
2015-10-08 14:25:00,86.46,86.55,86.34,86.5,51498.0,64.6804,64.7477,64.5906,64.7103,51498.0
2015-10-08 14:30:00,86.55,86.7,86.5,86.7,82303.0,64.7477,64.8599,64.7103,64.8599,82303.0
2015-10-08 14:35:00,86.67,86.75,86.63,86.73,98085.0,64.8375,64.8973,64.8076,64.8824,98085.0
2015-10-08 14:40:00,86.74,86.85,86.58,86.65,78280.0,64.8899,64.9722,64.7702,64.8225,78280.0
2015-10-08 14:45:00,86.63,86.78,86.59,86.77,121035.0,64.8076,64.9198,64.7776,64.9123,121035.0
2015-10-08 14:50:00,86.77,86.84,86.69,86.75,68460.0,64.9123,64.9647,64.8525,64.8973,68460.0
2015-10-08 14:55:00,86.76,86.95,86.64,86.68,70295.0,64.9048,65.047,64.8151,64.845,70295.0
2015-10-08 15:00:00,86.66,86.86,86.65,86.82,92936.0,64.83,64.9796,64.8225,64.9497,92936.0
2015-10-08 15:05:00,86.82,86.9,86.71,86.9,46889.0,64.9497,65.0096,64.8674,65.0096,46889.0
2015-10-08 15:10:00,86.89,87.03,86.88,87.03,83698.0,65.0021,65.1068,64.9946,65.1068,83698.0
2015-10-08 15:15:00,87.03,87.27,87.0,87.03,92393.0,65.1068,65.2864,65.0844,65.1068,92393.0
2015-10-08 15:20:00,87.0,87.09,86.81,86.87,148447.0,65.0844,65.1517,64.9422,64.9871,148447.0
2015-10-08 15:25:00,86.88,86.98,86.84,86.95,99879.0,64.9946,65.0694,64.9647,65.047,99879.0
2015-10-08 15:30:00,86.96,87.07,86.92,87.0,89909.0,65.0544,65.1367,65.0245,65.0844,89909.0
2015-10-08 15:35:00,86.97,87.01,86.69,86.78,156018.0,65.0619,65.0919,64.8525,64.9198,156018.0
2015-10-08 15:40:00,86.78,86.97,86.76,86.97,126370.0,64.9198,65.0619,64.9048,65.0619,126370.0
2015-10-08 15:45:00,86.96,87.06,86.88,86.9,167227.0,65.0544,65.1293,64.9946,65.0096,167227.0
2015-10-08 15:50:00,86.9,86.99,86.84,86.95,151524.0,65.0096,65.0769,64.9647,65.047,151524.0
2015-10-08 15:55:00,86.96,87.12,86.91,87.04,391981.0,65.0544,65.1741,65.017,65.1143,391981.0
2015-10-09 09:30:00,87.35,87.79,86.64,86.9,135587.0,65.3462,65.6754,64.8151,65.0096,135587.0
2015-10-09 09:35:00,86.96,87.77,86.92,87.59,105899.0,65.0544,65.6604,65.0245,65.5257,105899.0
2015-10-09 09:40:00,87.54,87.64,87.06,87.42,109521.0,65.4883,65.5632,65.1293,65.3986,109521.0
2015-10-09 09:45:00,87.43,87.5,87.04,87.43,97449.0,65.4061,65.4584,65.1143,65.4061,97449.0
2015-10-09 09:50:00,87.4,87.76,87.4,87.45,116575.0,65.3836,65.6529,65.3836,65.421,116575.0
2015-10-09 09:55:00,87.49,87.7,87.33,87.57,75327.0,65.4509,65.608,65.3312,65.5108,75327.0
2015-10-09 10:00:00,87.56,87.79,87.19,87.34,90078.0,65.5033,65.6754,65.2265,65.3387,90078.0
2015-10-09 10:05:00,87.3,87.3,86.37,86.45,82906.0,65.3088,65.3088,64.6131,64.6729,82906.0
2015-10-09 10:10:00,86.42,87.11,86.1,87.11,95230.0,64.6505,65.1667,64.4111,65.1667,95230.0
2015-10-09 10:15:00,87.11,87.38,86.81,87.27,75807.0,65.1667,65.3686,64.9422,65.2864,75807.0
2015-10-09 10:20:00,87.32,87.49,87.05,87.06,128379.0,65.3238,65.4509,65.1218,65.1293,128379.0
2015-10-09 10:25:00,87.1,87.27,86.85,87.13,75159.0,65.1592,65.2864,64.9722,65.1816,75159.0
2015-10-09 10:30:00,87.16,87.42,87.11,87.32,52247.0,65.2041,65.3986,65.1667,65.3238,52247.0
2015-10-09 10:35:00,87.3,87.41,86.95,87.08,103432.0,65.3088,65.3911,65.047,65.1442,103432.0
2015-10-09 10:40:00,87.13,87.17,86.75,86.99,41979.0,65.1816,65.2115,64.8973,65.0769,41979.0
2015-10-09 10:45:00,86.99,87.2,86.84,86.92,57789.0,65.0769,65.234,64.9647,65.0245,57789.0
2015-10-09 10:50:00,86.92,87.12,86.73,87.12,49303.0,65.0245,65.1741,64.8824,65.1741,49303.0
2015-10-09 10:55:00,87.12,87.65,87.11,87.62,57798.0,65.1741,65.5706,65.1667,65.5482,57798.0
2015-10-09 11:00:00,87.59,87.97,87.51,87.81,89805.0,65.5257,65.81,65.4659,65.6903,89805.0
2015-10-09 11:05:00,87.81,88.0,87.54,87.92,90787.0,65.6903,65.8325,65.4883,65.7726,90787.0
2015-10-09 11:10:00,87.89,88.1,87.68,87.83,107755.0,65.7502,65.9073,65.5931,65.7053,107755.0
2015-10-09 11:15:00,87.83,88.09,87.78,88.06,57327.0,65.7053,65.8998,65.6679,65.8774,57327.0
2015-10-09 11:20:00,88.06,88.08,87.71,87.91,73290.0,65.8774,65.8923,65.6155,65.7651,73290.0
2015-10-09 11:25:00,87.91,88.3,87.76,88.3,114448.0,65.7651,66.0569,65.6529,66.0569,114448.0
2015-10-09 11:30:00,88.26,88.26,87.99,88.16,54809.0,66.027,66.027,65.825,65.9522,54809.0
2015-10-09 11:35:00,88.17,88.19,87.74,87.79,57649.0,65.9596,65.9746,65.638,65.6754,57649.0
2015-10-09 11:40:00,87.74,87.86,87.58,87.81,94852.0,65.638,65.7277,65.5183,65.6903,94852.0
2015-10-09 11:45:00,87.82,88.02,87.79,87.79,41954.0,65.6978,65.8474,65.6754,65.6754,41954.0
2015-10-09 11:50:00,87.79,87.98,87.72,87.86,74697.0,65.6754,65.8175,65.623,65.7277,74697.0
2015-10-09 11:55:00,87.85,88.14,87.85,88.14,60252.0,65.7203,65.9372,65.7203,65.9372,60252.0
2015-10-09 12:00:00,88.15,88.22,87.89,87.9,105765.0,65.9447,65.997,65.7502,65.7577,105765.0
2015-10-09 12:05:00,87.92,87.95,87.6,87.68,72645.0,65.7726,65.7951,65.5332,65.5931,72645.0
2015-10-09 12:10:00,87.65,87.7,87.53,87.66,68200.0,65.5706,65.608,65.4809,65.5781,68200.0
2015-10-09 12:15:00,87.66,87.66,87.4,87.48,22688.0,65.5781,65.5781,65.3836,65.4435,22688.0
2015-10-09 12:20:00,87.49,87.86,87.47,87.82,33876.0,65.4509,65.7277,65.436,65.6978,33876.0
2015-10-09 12:25:00,87.82,87.98,87.78,87.85,89439.0,65.6978,65.8175,65.6679,65.7203,89439.0
2015-10-09 12:30:00,87.87,87.87,87.61,87.63,44540.0,65.7352,65.7352,65.5407,65.5557,44540.0
2015-10-09 12:35:00,87.61,87.62,87.43,87.47,41729.0,65.5407,65.5482,65.4061,65.436,41729.0
2015-10-09 12:40:00,87.45,87.5,87.42,87.42,34353.0,65.421,65.4584,65.3986,65.3986,34353.0
2015-10-09 12:45:00,87.43,87.59,87.43,87.56,30970.0,65.4061,65.5257,65.4061,65.5033,30970.0
2015-10-09 12:50:00,87.54,87.58,87.4,87.47,31368.0,65.4883,65.5183,65.3836,65.436,31368.0
2015-10-09 12:55:00,87.45,87.56,87.4,87.51,28417.0,65.421,65.5033,65.3836,65.4659,28417.0
2015-10-09 13:00:00,87.52,87.73,87.52,87.73,37277.0,65.4734,65.6305,65.4734,65.6305,37277.0
2015-10-09 13:05:00,87.71,87.71,87.49,87.51,60773.0,65.6155,65.6155,65.4509,65.4659,60773.0
2015-10-09 13:10:00,87.49,87.52,87.3,87.36,40993.0,65.4509,65.4734,65.3088,65.3537,40993.0
2015-10-09 13:15:00,87.36,87.4,87.28,87.35,27872.0,65.3537,65.3836,65.2938,65.3462,27872.0
2015-10-09 13:20:00,87.32,87.46,87.32,87.41,38433.0,65.3238,65.4285,65.3238,65.3911,38433.0
2015-10-09 13:25:00,87.41,87.41,87.0,87.0,68690.0,65.3911,65.3911,65.0844,65.0844,68690.0
2015-10-09 13:30:00,87.01,87.04,86.76,86.8,54933.0,65.0919,65.1143,64.9048,64.9347,54933.0
2015-10-09 13:35:00,86.8,87.04,86.69,86.92,55806.0,64.9347,65.1143,64.8525,65.0245,55806.0
2015-10-09 13:40:00,86.91,86.93,86.72,86.78,67982.0,65.017,65.032,64.8749,64.9198,67982.0
2015-10-09 13:45:00,86.75,87.01,86.75,86.95,42344.0,64.8973,65.0919,64.8973,65.047,42344.0
2015-10-09 13:50:00,86.97,87.15,86.81,86.82,56579.0,65.0619,65.1966,64.9422,64.9497,56579.0
2015-10-09 13:55:00,86.82,87.04,86.75,86.93,32743.0,64.9497,65.1143,64.8973,65.032,32743.0
2015-10-09 14:00:00,86.93,87.06,86.74,86.8,64125.0,65.032,65.1293,64.8899,64.9347,64125.0
2015-10-09 14:05:00,86.8,86.92,86.79,86.82,27618.0,64.9347,65.0245,64.9273,64.9497,27618.0
2015-10-09 14:10:00,86.81,86.89,86.76,86.8,25447.0,64.9422,65.0021,64.9048,64.9347,25447.0
2015-10-09 14:15:00,86.81,87.06,86.77,87.05,28487.0,64.9422,65.1293,64.9123,65.1218,28487.0
2015-10-09 14:20:00,87.04,87.05,86.81,86.84,105010.0,65.1143,65.1218,64.9422,64.9647,105010.0
2015-10-09 14:25:00,86.86,87.12,86.83,87.11,35018.0,64.9796,65.1741,64.9572,65.1667,35018.0
2015-10-09 14:30:00,87.1,87.22,86.98,87.19,44125.0,65.1592,65.249,65.0694,65.2265,44125.0
2015-10-09 14:35:00,87.18,87.31,87.07,87.22,60223.0,65.219,65.3163,65.1367,65.249,60223.0
2015-10-09 14:40:00,87.24,87.32,87.14,87.15,39531.0,65.2639,65.3238,65.1891,65.1966,39531.0
2015-10-09 14:45:00,87.14,87.19,87.02,87.1,41099.0,65.1891,65.2265,65.0993,65.1592,41099.0
2015-10-09 14:50:00,87.07,87.31,87.06,87.29,31442.0,65.1367,65.3163,65.1293,65.3013,31442.0
2015-10-09 14:55:00,87.3,87.36,87.21,87.36,21176.0,65.3088,65.3537,65.2415,65.3537,21176.0
2015-10-09 15:00:00,87.36,87.36,87.18,87.24,53333.0,65.3537,65.3537,65.219,65.2639,53333.0
2015-10-09 15:05:00,87.24,87.35,87.2,87.29,24913.0,65.2639,65.3462,65.234,65.3013,24913.0
2015-10-09 15:10:00,87.27,87.32,87.16,87.26,38567.0,65.2864,65.3238,65.2041,65.2789,38567.0
2015-10-09 15:15:00,87.29,87.38,87.2,87.23,48738.0,65.3013,65.3686,65.234,65.2564,48738.0
2015-10-09 15:20:00,87.24,87.31,87.15,87.18,47319.0,65.2639,65.3163,65.1966,65.219,47319.0
2015-10-09 15:25:00,87.18,87.24,87.08,87.1,61859.0,65.219,65.2639,65.1442,65.1592,61859.0
2015-10-09 15:30:00,87.1,87.36,87.1,87.34,45520.0,65.1592,65.3537,65.1592,65.3387,45520.0
2015-10-09 15:35:00,87.37,87.48,87.28,87.29,69773.0,65.3612,65.4435,65.2938,65.3013,69773.0
2015-10-09 15:40:00,87.31,87.49,87.29,87.48,71328.0,65.3163,65.4509,65.3013,65.4435,71328.0
2015-10-09 15:45:00,87.49,87.54,87.4,87.51,77971.0,65.4509,65.4883,65.3836,65.4659,77971.0
2015-10-09 15:50:00,87.51,87.56,87.41,87.44,112404.0,65.4659,65.5033,65.3911,65.4135,112404.0
2015-10-09 15:55:00,87.44,87.45,87.27,87.3,235806.0,65.4135,65.421,65.2864,65.3088,235806.0
2015-10-12 09:30:00,87.12,88.0,86.85,86.85,67620.0,65.1741,65.8325,64.9722,64.9722,67620.0
2015-10-12 09:35:00,86.86,87.25,86.66,86.87,71051.0,64.9796,65.2714,64.83,64.9871,71051.0
2015-10-12 09:40:00,86.84,86.89,86.43,86.53,62982.0,64.9647,65.0021,64.658,64.7328,62982.0
2015-10-12 09:45:00,86.42,86.62,86.3,86.54,44620.0,64.6505,64.8001,64.5607,64.7402,44620.0
2015-10-12 09:50:00,86.5,86.52,86.18,86.28,94530.0,64.7103,64.7253,64.4709,64.5457,94530.0
2015-10-12 09:55:00,86.31,86.39,85.86,85.89,116436.0,64.5682,64.628,64.2315,64.254,116436.0
2015-10-12 10:00:00,85.87,86.28,85.82,86.21,67895.0,64.239,64.5457,64.2016,64.4934,67895.0
2015-10-12 10:05:00,86.25,86.29,86.1,86.1,51545.0,64.5233,64.5532,64.4111,64.4111,51545.0
2015-10-12 10:10:00,86.1,86.39,86.1,86.21,71134.0,64.4111,64.628,64.4111,64.4934,71134.0
2015-10-12 10:15:00,86.21,86.24,86.1,86.1,51278.0,64.4934,64.5158,64.4111,64.4111,51278.0
2015-10-12 10:20:00,86.1,86.11,85.75,85.88,46048.0,64.4111,64.4186,64.1492,64.2465,46048.0
2015-10-12 10:25:00,85.87,85.95,85.58,85.83,71991.0,64.239,64.2989,64.0221,64.2091,71991.0
2015-10-12 10:30:00,85.8,86.1,85.76,86.07,60199.0,64.1867,64.4111,64.1567,64.3886,60199.0
2015-10-12 10:35:00,86.07,86.19,85.85,85.85,81014.0,64.3886,64.4784,64.2241,64.2241,81014.0
2015-10-12 10:40:00,85.84,85.93,85.71,85.87,52465.0,64.2166,64.2839,64.1193,64.239,52465.0
2015-10-12 10:45:00,85.85,85.85,85.57,85.71,27888.0,64.2241,64.2241,64.0146,64.1193,27888.0
2015-10-12 10:50:00,85.78,85.94,85.62,85.73,29301.0,64.1717,64.2914,64.052,64.1343,29301.0
2015-10-12 10:55:00,85.69,85.84,85.51,85.59,62242.0,64.1044,64.2166,63.9697,64.0296,62242.0
2015-10-12 11:00:00,85.6,85.94,85.58,85.75,50568.0,64.037,64.2914,64.0221,64.1492,50568.0
2015-10-12 11:05:00,85.74,85.83,85.54,85.59,35860.0,64.1418,64.2091,63.9921,64.0296,35860.0
2015-10-12 11:10:00,85.61,85.61,85.46,85.56,33848.0,64.0445,64.0445,63.9323,64.0071,33848.0
2015-10-12 11:15:00,85.56,85.56,85.4,85.47,49441.0,64.0071,64.0071,63.8874,63.9398,49441.0
2015-10-12 11:20:00,85.47,85.51,85.2,85.27,58095.0,63.9398,63.9697,63.7378,63.7902,58095.0
2015-10-12 11:25:00,85.29,85.44,85.15,85.15,32325.0,63.8051,63.9173,63.7004,63.7004,32325.0
2015-10-12 11:30:00,85.17,85.45,85.17,85.34,68082.0,63.7154,63.9248,63.7154,63.8425,68082.0
2015-10-12 11:35:00,85.38,85.44,85.23,85.26,49173.0,63.8725,63.9173,63.7602,63.7827,49173.0
2015-10-12 11:40:00,85.28,85.51,85.22,85.41,71202.0,63.7976,63.9697,63.7528,63.8949,71202.0
2015-10-12 11:45:00,85.4,85.42,85.1,85.29,27800.0,63.8874,63.9024,63.663,63.8051,27800.0
2015-10-12 11:50:00,85.3,85.43,85.22,85.23,36125.0,63.8126,63.9099,63.7528,63.7602,36125.0
2015-10-12 11:55:00,85.26,85.29,84.94,85.09,70771.0,63.7827,63.8051,63.5433,63.6555,70771.0
2015-10-12 12:00:00,85.1,85.12,84.93,85.09,33880.0,63.663,63.6779,63.5358,63.6555,33880.0
2015-10-12 12:05:00,85.1,85.17,85.06,85.11,27417.0,63.663,63.7154,63.6331,63.6705,27417.0
2015-10-12 12:10:00,85.13,85.51,85.13,85.22,38234.0,63.6854,63.9697,63.6854,63.7528,38234.0
2015-10-12 12:15:00,85.2,85.2,85.03,85.19,35743.0,63.7378,63.7378,63.6106,63.7303,35743.0
2015-10-12 12:20:00,85.21,85.26,85.13,85.17,20711.0,63.7453,63.7827,63.6854,63.7154,20711.0
2015-10-12 12:25:00,85.15,85.38,85.12,85.38,24844.0,63.7004,63.8725,63.6779,63.8725,24844.0
2015-10-12 12:30:00,85.38,85.44,85.3,85.37,29585.0,63.8725,63.9173,63.8126,63.865,29585.0
2015-10-12 12:35:00,85.37,85.48,85.24,85.24,27345.0,63.865,63.9473,63.7677,63.7677,27345.0
2015-10-12 12:40:00,85.23,85.32,85.2,85.28,28302.0,63.7602,63.8276,63.7378,63.7976,28302.0
2015-10-12 12:45:00,85.28,85.38,85.25,85.37,19780.0,63.7976,63.8725,63.7752,63.865,19780.0
2015-10-12 12:50:00,85.37,85.44,85.27,85.28,58069.0,63.865,63.9173,63.7902,63.7976,58069.0
2015-10-12 12:55:00,85.25,85.33,85.23,85.3,15508.0,63.7752,63.835,63.7602,63.8126,15508.0
2015-10-12 13:00:00,85.3,85.33,85.15,85.33,15786.0,63.8126,63.835,63.7004,63.835,15786.0
2015-10-12 13:05:00,85.33,85.34,85.15,85.24,21660.0,63.835,63.8425,63.7004,63.7677,21660.0
2015-10-12 13:10:00,85.25,85.29,85.16,85.23,14656.0,63.7752,63.8051,63.7079,63.7602,14656.0
2015-10-12 13:15:00,85.22,85.36,85.2,85.34,17105.0,63.7528,63.8575,63.7378,63.8425,17105.0
2015-10-12 13:20:00,85.3,85.48,85.28,85.47,73734.0,63.8126,63.9473,63.7976,63.9398,73734.0
2015-10-12 13:25:00,85.45,85.49,85.27,85.29,62890.0,63.9248,63.9547,63.7902,63.8051,62890.0
2015-10-12 13:30:00,85.27,85.4,85.26,85.35,39840.0,63.7902,63.8874,63.7827,63.85,39840.0
2015-10-12 13:35:00,85.37,85.53,85.35,85.43,49537.0,63.865,63.9847,63.85,63.9099,49537.0
2015-10-12 13:40:00,85.45,85.48,85.3,85.41,33691.0,63.9248,63.9473,63.8126,63.8949,33691.0
2015-10-12 13:45:00,85.41,85.55,85.41,85.49,40421.0,63.8949,63.9996,63.8949,63.9547,40421.0
2015-10-12 13:50:00,85.52,85.53,85.28,85.33,32576.0,63.9772,63.9847,63.7976,63.835,32576.0
2015-10-12 13:55:00,85.36,85.41,85.33,85.39,33438.0,63.8575,63.8949,63.835,63.8799,33438.0
2015-10-12 14:00:00,85.38,85.42,85.32,85.41,101441.0,63.8725,63.9024,63.8276,63.8949,101441.0
2015-10-12 14:05:00,85.41,85.49,85.34,85.37,53754.0,63.8949,63.9547,63.8425,63.865,53754.0
2015-10-12 14:10:00,85.37,85.42,85.34,85.37,37230.0,63.865,63.9024,63.8425,63.865,37230.0
2015-10-12 14:15:00,85.37,85.42,85.32,85.36,56018.0,63.865,63.9024,63.8276,63.8575,56018.0
2015-10-12 14:20:00,85.36,85.43,85.34,85.39,53103.0,63.8575,63.9099,63.8425,63.8799,53103.0
2015-10-12 14:25:00,85.39,85.51,85.37,85.48,55845.0,63.8799,63.9697,63.865,63.9473,55845.0
2015-10-12 14:30:00,85.48,85.55,85.42,85.53,19213.0,63.9473,63.9996,63.9024,63.9847,19213.0
2015-10-12 14:35:00,85.54,85.64,85.45,85.46,16176.0,63.9921,64.067,63.9248,63.9323,16176.0
2015-10-12 14:40:00,85.46,85.54,85.43,85.45,17650.0,63.9323,63.9921,63.9099,63.9248,17650.0
2015-10-12 14:45:00,85.44,85.48,85.4,85.48,22805.0,63.9173,63.9473,63.8874,63.9473,22805.0
2015-10-12 14:50:00,85.48,85.53,85.41,85.43,17858.0,63.9473,63.9847,63.8949,63.9099,17858.0
2015-10-12 14:55:00,85.46,85.51,85.42,85.49,22872.0,63.9323,63.9697,63.9024,63.9547,22872.0
2015-10-12 15:00:00,85.49,85.61,85.49,85.6,25151.0,63.9547,64.0445,63.9547,64.037,25151.0
2015-10-12 15:05:00,85.6,85.77,85.59,85.76,23592.0,64.037,64.1642,64.0296,64.1567,23592.0
2015-10-12 15:10:00,85.75,85.96,85.73,85.75,33931.0,64.1492,64.3063,64.1343,64.1492,33931.0
2015-10-12 15:15:00,85.76,85.8,85.68,85.75,28212.0,64.1567,64.1867,64.0969,64.1492,28212.0
2015-10-12 15:20:00,85.74,85.98,85.74,85.88,29643.0,64.1418,64.3213,64.1418,64.2465,29643.0
2015-10-12 15:25:00,85.88,85.9,85.74,85.75,48179.0,64.2465,64.2615,64.1418,64.1492,48179.0
2015-10-12 15:30:00,85.76,85.9,85.76,85.82,47871.0,64.1567,64.2615,64.1567,64.2016,47871.0
2015-10-12 15:35:00,85.82,85.86,85.65,85.74,77638.0,64.2016,64.2315,64.0744,64.1418,77638.0
2015-10-12 15:40:00,85.74,85.84,85.71,85.81,60506.0,64.1418,64.2166,64.1193,64.1941,60506.0
2015-10-12 15:45:00,85.83,85.87,85.71,85.82,85456.0,64.2091,64.239,64.1193,64.2016,85456.0
2015-10-12 15:50:00,85.81,85.86,85.77,85.8,79957.0,64.1941,64.2315,64.1642,64.1867,79957.0
2015-10-12 15:55:00,85.8,86.05,85.79,86.03,265183.0,64.1867,64.3737,64.1792,64.3587,265183.0
2015-10-13 09:30:00,85.13,85.35,84.75,85.03,164328.0,63.6854,63.85,63.4012,63.6106,164328.0
2015-10-13 09:35:00,85.01,85.49,84.85,85.37,82413.0,63.5957,63.9547,63.476,63.865,82413.0
2015-10-13 09:40:00,85.34,85.63,85.17,85.57,75413.0,63.8425,64.0595,63.7154,64.0146,75413.0
2015-10-13 09:45:00,85.61,85.9,85.49,85.85,102255.0,64.0445,64.2615,63.9547,64.2241,102255.0
2015-10-13 09:50:00,85.83,85.92,85.28,85.3,63492.0,64.2091,64.2764,63.7976,63.8126,63492.0
2015-10-13 09:55:00,85.36,85.46,84.98,85.42,72766.0,63.8575,63.9323,63.5732,63.9024,72766.0
2015-10-13 10:00:00,85.37,85.95,85.33,85.95,48322.0,63.865,64.2989,63.835,64.2989,48322.0
2015-10-13 10:05:00,85.91,85.97,85.51,85.57,45196.0,64.2689,64.3138,63.9697,64.0146,45196.0
2015-10-13 10:10:00,85.59,85.89,85.43,85.47,65305.0,64.0296,64.254,63.9099,63.9398,65305.0
2015-10-13 10:15:00,85.5,85.73,85.43,85.67,90211.0,63.9622,64.1343,63.9099,64.0894,90211.0
2015-10-13 10:20:00,85.64,85.66,85.22,85.22,62651.0,64.067,64.0819,63.7528,63.7528,62651.0
2015-10-13 10:25:00,85.27,85.6,85.26,85.51,79826.0,63.7902,64.037,63.7827,63.9697,79826.0
2015-10-13 10:30:00,85.54,85.74,85.45,85.62,60177.0,63.9921,64.1418,63.9248,64.052,60177.0
2015-10-13 10:35:00,85.67,85.89,85.52,85.8,89802.0,64.0894,64.254,63.9772,64.1867,89802.0
2015-10-13 10:40:00,85.8,85.83,85.61,85.7,36825.0,64.1867,64.2091,64.0445,64.1118,36825.0
2015-10-13 10:45:00,85.7,86.0,85.68,85.87,60944.0,64.1118,64.3363,64.0969,64.239,60944.0
2015-10-13 10:50:00,85.89,85.99,85.65,85.7,46238.0,64.254,64.3288,64.0744,64.1118,46238.0
2015-10-13 10:55:00,85.76,85.97,85.69,85.77,54098.0,64.1567,64.3138,64.1044,64.1642,54098.0
2015-10-13 11:00:00,85.77,86.26,85.76,86.2,66696.0,64.1642,64.5308,64.1567,64.4859,66696.0
2015-10-13 11:05:00,86.18,86.19,85.9,85.93,45066.0,64.4709,64.4784,64.2615,64.2839,45066.0
2015-10-13 11:10:00,85.94,86.17,85.74,85.8,41595.0,64.2914,64.4634,64.1418,64.1867,41595.0
2015-10-13 11:15:00,85.79,85.8,85.53,85.56,47045.0,64.1792,64.1867,63.9847,64.0071,47045.0
2015-10-13 11:20:00,85.62,85.84,85.61,85.7,30686.0,64.052,64.2166,64.0445,64.1118,30686.0
2015-10-13 11:25:00,85.74,85.79,85.58,85.67,74307.0,64.1418,64.1792,64.0221,64.0894,74307.0
2015-10-13 11:30:00,85.67,85.83,85.58,85.78,71034.0,64.0894,64.2091,64.0221,64.1717,71034.0
2015-10-13 11:35:00,85.8,86.24,85.78,86.14,23653.0,64.1867,64.5158,64.1717,64.441,23653.0
2015-10-13 11:40:00,86.16,86.16,85.89,86.05,72276.0,64.456,64.456,64.254,64.3737,72276.0
2015-10-13 11:45:00,86.08,86.12,85.94,86.04,22869.0,64.3961,64.426,64.2914,64.3662,22869.0
2015-10-13 11:50:00,86.06,86.15,85.99,86.06,13566.0,64.3812,64.4485,64.3288,64.3812,13566.0
2015-10-13 11:55:00,86.1,86.27,86.09,86.11,16251.0,64.4111,64.5383,64.4036,64.4186,16251.0
2015-10-13 12:00:00,86.12,86.27,86.08,86.1,14003.0,64.426,64.5383,64.3961,64.4111,14003.0
2015-10-13 12:05:00,86.08,86.22,86.04,86.11,14328.0,64.3961,64.5009,64.3662,64.4186,14328.0
2015-10-13 12:10:00,86.14,86.29,86.04,86.23,22397.0,64.441,64.5532,64.3662,64.5083,22397.0
2015-10-13 12:15:00,86.22,86.23,86.03,86.05,13156.0,64.5009,64.5083,64.3587,64.3737,13156.0
2015-10-13 12:20:00,86.04,86.15,86.0,86.08,59167.0,64.3662,64.4485,64.3363,64.3961,59167.0
2015-10-13 12:25:00,86.09,86.14,85.99,86.0,39511.0,64.4036,64.441,64.3288,64.3363,39511.0
2015-10-13 12:30:00,85.99,86.13,85.99,86.0,28203.0,64.3288,64.4335,64.3288,64.3363,28203.0
2015-10-13 12:35:00,86.0,86.1,85.99,86.08,39577.0,64.3363,64.4111,64.3288,64.3961,39577.0
2015-10-13 12:40:00,86.07,86.1,85.8,85.81,77764.0,64.3886,64.4111,64.1867,64.1941,77764.0
2015-10-13 12:45:00,85.82,85.83,85.6,85.73,112142.0,64.2016,64.2091,64.037,64.1343,112142.0
2015-10-13 12:50:00,85.72,85.89,85.72,85.84,23540.0,64.1268,64.254,64.1268,64.2166,23540.0
2015-10-13 12:55:00,85.83,85.91,85.72,85.72,29296.0,64.2091,64.2689,64.1268,64.1268,29296.0
2015-10-13 13:00:00,85.68,85.86,85.65,85.8,28225.0,64.0969,64.2315,64.0744,64.1867,28225.0
2015-10-13 13:05:00,85.82,85.97,85.75,85.88,18770.0,64.2016,64.3138,64.1492,64.2465,18770.0
2015-10-13 13:10:00,85.88,86.17,85.84,86.17,33411.0,64.2465,64.4634,64.2166,64.4634,33411.0
2015-10-13 13:15:00,86.19,86.19,86.03,86.16,17639.0,64.4784,64.4784,64.3587,64.456,17639.0
2015-10-13 13:20:00,86.16,86.16,85.96,86.01,42712.0,64.456,64.456,64.3063,64.3438,42712.0
2015-10-13 13:25:00,86.01,86.09,85.93,86.04,24572.0,64.3438,64.4036,64.2839,64.3662,24572.0
2015-10-13 13:30:00,86.03,86.03,85.95,85.99,24855.0,64.3587,64.3587,64.2989,64.3288,24855.0
2015-10-13 13:35:00,85.99,86.0,85.86,85.9,22607.0,64.3288,64.3363,64.2315,64.2615,22607.0
2015-10-13 13:40:00,85.94,85.95,85.74,85.78,16304.0,64.2914,64.2989,64.1418,64.1717,16304.0
2015-10-13 13:45:00,85.8,85.87,85.7,85.7,18230.0,64.1867,64.239,64.1118,64.1118,18230.0
2015-10-13 13:50:00,85.69,85.71,85.54,85.54,21805.0,64.1044,64.1193,63.9921,63.9921,21805.0
2015-10-13 13:55:00,85.53,85.54,85.42,85.49,21977.0,63.9847,63.9921,63.9024,63.9547,21977.0
2015-10-13 14:00:00,85.52,85.66,85.45,85.66,26311.0,63.9772,64.0819,63.9248,64.0819,26311.0
2015-10-13 14:05:00,85.66,85.77,85.58,85.77,13890.0,64.0819,64.1642,64.0221,64.1642,13890.0
2015-10-13 14:10:00,85.79,86.01,85.79,85.96,20893.0,64.1792,64.3438,64.1792,64.3063,20893.0
2015-10-13 14:15:00,85.97,86.05,85.88,85.88,17804.0,64.3138,64.3737,64.2465,64.2465,17804.0
2015-10-13 14:20:00,85.85,85.96,85.72,85.73,23193.0,64.2241,64.3063,64.1268,64.1343,23193.0
2015-10-13 14:25:00,85.74,85.75,85.62,85.71,59863.0,64.1418,64.1492,64.052,64.1193,59863.0
2015-10-13 14:30:00,85.73,85.87,85.63,85.87,28672.0,64.1343,64.239,64.0595,64.239,28672.0
2015-10-13 14:35:00,85.87,86.0,85.86,85.98,8395.0,64.239,64.3363,64.2315,64.3213,8395.0
2015-10-13 14:40:00,85.99,86.0,85.78,85.83,17900.0,64.3288,64.3363,64.1717,64.2091,17900.0
2015-10-13 14:45:00,85.84,86.07,85.84,86.05,23804.0,64.2166,64.3886,64.2166,64.3737,23804.0
2015-10-13 14:50:00,86.05,86.07,85.98,86.07,29782.0,64.3737,64.3886,64.3213,64.3886,29782.0
2015-10-13 14:55:00,86.08,86.29,86.08,86.27,39155.0,64.3961,64.5532,64.3961,64.5383,39155.0
2015-10-13 15:00:00,86.27,86.29,86.11,86.14,55693.0,64.5383,64.5532,64.4186,64.441,55693.0
2015-10-13 15:05:00,86.11,86.12,85.93,85.93,30833.0,64.4186,64.426,64.2839,64.2839,30833.0
2015-10-13 15:10:00,85.93,85.96,85.8,85.89,45945.0,64.2839,64.3063,64.1867,64.254,45945.0
2015-10-13 15:15:00,85.88,85.89,85.53,85.61,63351.0,64.2465,64.254,63.9847,64.0445,63351.0
2015-10-13 15:20:00,85.59,85.66,85.51,85.62,51394.0,64.0296,64.0819,63.9697,64.052,51394.0
2015-10-13 15:25:00,85.62,85.62,85.44,85.6,41216.0,64.052,64.052,63.9173,64.037,41216.0
2015-10-13 15:30:00,85.63,85.73,85.53,85.55,62025.0,64.0595,64.1343,63.9847,63.9996,62025.0
2015-10-13 15:35:00,85.55,85.66,85.53,85.63,50468.0,63.9996,64.0819,63.9847,64.0595,50468.0
2015-10-13 15:40:00,85.62,85.64,85.29,85.3,98665.0,64.052,64.067,63.8051,63.8126,98665.0
2015-10-13 15:45:00,85.3,85.42,85.24,85.39,89520.0,63.8126,63.9024,63.7677,63.8799,89520.0
2015-10-13 15:50:00,85.39,85.49,85.3,85.43,176316.0,63.8799,63.9547,63.8126,63.9099,176316.0
2015-10-13 15:55:00,85.43,85.46,85.23,85.29,271212.0,63.9099,63.9323,63.7602,63.8051,271212.0
2015-10-14 09:30:00,84.99,85.14,84.76,84.91,53100.0,63.7048,63.8173,63.5324,63.6449,53100.0
2015-10-14 09:35:00,84.95,85.65,84.95,85.42,63536.0,63.6749,64.1996,63.6749,64.0272,63536.0
2015-10-14 09:40:00,85.56,85.94,85.56,85.82,32134.0,64.1321,64.4169,64.1321,64.327,32134.0
2015-10-14 09:45:00,85.92,86.14,85.66,85.67,23638.0,64.4019,64.5668,64.2071,64.2145,23638.0
2015-10-14 09:50:00,85.67,85.68,85.35,85.52,47954.0,64.2145,64.222,63.9747,64.1021,47954.0
2015-10-14 09:55:00,85.52,85.56,85.33,85.35,50291.0,64.1021,64.1321,63.9597,63.9747,50291.0
2015-10-14 10:00:00,85.3,85.36,85.05,85.05,42305.0,63.9372,63.9822,63.7498,63.7498,42305.0
2015-10-14 10:05:00,85.04,85.24,84.97,85.18,106249.0,63.7423,63.8922,63.6899,63.8473,106249.0
2015-10-14 10:10:00,85.18,85.4,85.18,85.33,69945.0,63.8473,64.0122,63.8473,63.9597,69945.0
2015-10-14 10:15:00,85.32,85.45,85.2,85.23,61785.0,63.9522,64.0496,63.8623,63.8847,61785.0
2015-10-14 10:20:00,85.22,85.23,84.86,84.91,51547.0,63.8772,63.8847,63.6074,63.6449,51547.0
2015-10-14 10:25:00,84.88,85.07,84.78,85.05,53798.0,63.6224,63.7648,63.5474,63.7498,53798.0
2015-10-14 10:30:00,85.02,85.33,84.96,85.22,29744.0,63.7273,63.9597,63.6824,63.8772,29744.0
2015-10-14 10:35:00,85.21,85.24,84.89,84.98,18546.0,63.8698,63.8922,63.6299,63.6974,18546.0
2015-10-14 10:40:00,84.99,85.17,84.94,85.02,98332.0,63.7048,63.8398,63.6674,63.7273,98332.0
2015-10-14 10:45:00,84.99,85.06,84.89,84.99,35178.0,63.7048,63.7573,63.6299,63.7048,35178.0
2015-10-14 10:50:00,84.95,85.08,84.91,84.95,28323.0,63.6749,63.7723,63.6449,63.6749,28323.0
2015-10-14 10:55:00,84.95,85.0,84.86,84.97,36582.0,63.6749,63.7123,63.6074,63.6899,36582.0
2015-10-14 11:00:00,84.92,85.12,84.85,85.01,32509.0,63.6524,63.8023,63.5999,63.7198,32509.0
2015-10-14 11:05:00,84.99,85.15,84.95,85.0,50282.0,63.7048,63.8248,63.6749,63.7123,50282.0
2015-10-14 11:10:00,85.01,85.14,84.96,84.98,31609.0,63.7198,63.8173,63.6824,63.6974,31609.0
2015-10-14 11:15:00,84.95,85.22,84.91,85.08,18422.0,63.6749,63.8772,63.6449,63.7723,18422.0
2015-10-14 11:20:00,85.07,85.14,84.94,85.06,43460.0,63.7648,63.8173,63.6674,63.7573,43460.0
2015-10-14 11:25:00,85.05,85.26,85.04,85.15,41820.0,63.7498,63.9072,63.7423,63.8248,41820.0
2015-10-14 11:30:00,85.16,85.29,85.05,85.11,14199.0,63.8323,63.9297,63.7498,63.7948,14199.0
2015-10-14 11:35:00,85.13,85.56,85.13,85.56,39103.0,63.8098,64.1321,63.8098,64.1321,39103.0
2015-10-14 11:40:00,85.52,85.81,85.49,85.53,27285.0,64.1021,64.3195,64.0796,64.1096,27285.0
2015-10-14 11:45:00,85.51,85.61,85.36,85.42,15357.0,64.0946,64.1696,63.9822,64.0272,15357.0
2015-10-14 11:50:00,85.44,85.59,85.36,85.53,20181.0,64.0421,64.1546,63.9822,64.1096,20181.0
2015-10-14 11:55:00,85.53,85.58,85.41,85.51,16970.0,64.1096,64.1471,64.0197,64.0946,16970.0
2015-10-14 12:00:00,85.52,85.52,85.33,85.33,15398.0,64.1021,64.1021,63.9597,63.9597,15398.0
2015-10-14 12:05:00,85.33,85.39,85.24,85.3,14433.0,63.9597,64.0047,63.8922,63.9372,14433.0
2015-10-14 12:10:00,85.28,85.44,85.27,85.4,7748.0,63.9222,64.0421,63.9147,64.0122,7748.0
2015-10-14 12:15:00,85.4,85.49,85.27,85.36,22618.0,64.0122,64.0796,63.9147,63.9822,22618.0
2015-10-14 12:20:00,85.38,85.51,85.29,85.49,23383.0,63.9972,64.0946,63.9297,64.0796,23383.0
2015-10-14 12:25:00,85.51,85.55,85.32,85.34,26412.0,64.0946,64.1246,63.9522,63.9672,26412.0
2015-10-14 12:30:00,85.38,85.65,85.38,85.54,13042.0,63.9972,64.1996,63.9972,64.1171,13042.0
2015-10-14 12:35:00,85.55,85.75,85.48,85.74,48750.0,64.1246,64.2745,64.0721,64.267,48750.0
2015-10-14 12:40:00,85.71,85.87,85.68,85.82,34716.0,64.2445,64.3645,64.222,64.327,34716.0
2015-10-14 12:45:00,85.8,85.92,85.76,85.76,20203.0,64.312,64.4019,64.282,64.282,20203.0
2015-10-14 12:50:00,85.76,85.87,85.63,85.87,62178.0,64.282,64.3645,64.1846,64.3645,62178.0
2015-10-14 12:55:00,85.87,85.94,85.73,85.83,17815.0,64.3645,64.4169,64.2595,64.3345,17815.0
2015-10-14 13:00:00,85.84,85.88,85.64,85.68,13682.0,64.342,64.372,64.1921,64.222,13682.0
2015-10-14 13:05:00,85.69,85.79,85.58,85.73,18265.0,64.2295,64.3045,64.1471,64.2595,18265.0
2015-10-14 13:10:00,85.75,85.8,85.58,85.67,24961.0,64.2745,64.312,64.1471,64.2145,24961.0
2015-10-14 13:15:00,85.71,85.8,85.61,85.7,26371.0,64.2445,64.312,64.1696,64.237,26371.0
2015-10-14 13:20:00,85.69,85.72,85.63,85.71,22912.0,64.2295,64.252,64.1846,64.2445,22912.0
2015-10-14 13:25:00,85.71,85.75,85.64,85.64,18112.0,64.2445,64.2745,64.1921,64.1921,18112.0
2015-10-14 13:30:00,85.67,85.9,85.6,85.78,29982.0,64.2145,64.3869,64.1621,64.297,29982.0
2015-10-14 13:35:00,85.78,85.9,85.63,85.78,47579.0,64.297,64.3869,64.1846,64.297,47579.0
2015-10-14 13:40:00,85.77,85.87,85.66,85.76,28339.0,64.2895,64.3645,64.2071,64.282,28339.0
2015-10-14 13:45:00,85.78,85.86,85.72,85.78,32141.0,64.297,64.357,64.252,64.297,32141.0
2015-10-14 13:50:00,85.76,85.94,85.72,85.86,25215.0,64.282,64.4169,64.252,64.357,25215.0
2015-10-14 13:55:00,85.86,85.86,85.76,85.83,17775.0,64.357,64.357,64.282,64.3345,17775.0
2015-10-14 14:00:00,85.84,86.06,85.84,85.86,24074.0,64.342,64.5069,64.342,64.357,24074.0
2015-10-14 14:05:00,85.87,85.95,85.79,85.89,37169.0,64.3645,64.4244,64.3045,64.3794,37169.0
2015-10-14 14:10:00,85.88,85.95,85.82,85.9,47435.0,64.372,64.4244,64.327,64.3869,47435.0
2015-10-14 14:15:00,85.89,85.93,85.68,85.7,20623.0,64.3794,64.4094,64.222,64.237,20623.0
2015-10-14 14:20:00,85.62,85.8,85.62,85.69,25234.0,64.1771,64.312,64.1771,64.2295,25234.0
2015-10-14 14:25:00,85.67,85.79,85.51,85.51,21964.0,64.2145,64.3045,64.0946,64.0946,21964.0
2015-10-14 14:30:00,85.52,85.6,85.44,85.5,24473.0,64.1021,64.1621,64.0421,64.0871,24473.0
2015-10-14 14:35:00,85.49,85.57,85.48,85.57,31424.0,64.0796,64.1396,64.0721,64.1396,31424.0
2015-10-14 14:40:00,85.58,85.58,85.32,85.45,38336.0,64.1471,64.1471,63.9522,64.0496,38336.0
2015-10-14 14:45:00,85.39,85.39,85.27,85.29,14358.0,64.0047,64.0047,63.9147,63.9297,14358.0
2015-10-14 14:50:00,85.29,85.41,85.22,85.39,16136.0,63.9297,64.0197,63.8772,64.0047,16136.0
2015-10-14 14:55:00,85.37,85.43,85.31,85.37,20663.0,63.9897,64.0347,63.9447,63.9897,20663.0
2015-10-14 15:00:00,85.38,85.7,85.36,85.67,38500.0,63.9972,64.237,63.9822,64.2145,38500.0
2015-10-14 15:05:00,85.65,85.78,85.62,85.73,22874.0,64.1996,64.297,64.1771,64.2595,22874.0
2015-10-14 15:10:00,85.72,85.77,85.59,85.7,17399.0,64.252,64.2895,64.1546,64.237,17399.0
2015-10-14 15:15:00,85.69,85.73,85.54,85.64,15368.0,64.2295,64.2595,64.1171,64.1921,15368.0
2015-10-14 15:20:00,85.62,85.62,85.48,85.57,31861.0,64.1771,64.1771,64.0721,64.1396,31861.0
2015-10-14 15:25:00,85.56,85.93,85.5,85.92,61783.0,64.1321,64.4094,64.0871,64.4019,61783.0
2015-10-14 15:30:00,85.93,86.07,85.88,85.93,39646.0,64.4094,64.5144,64.372,64.4094,39646.0
2015-10-14 15:35:00,85.92,85.92,85.73,85.76,24885.0,64.4019,64.4019,64.2595,64.282,24885.0
2015-10-14 15:40:00,85.76,85.93,85.73,85.89,28125.0,64.282,64.4094,64.2595,64.3794,28125.0
2015-10-14 15:45:00,85.88,85.89,85.73,85.73,47849.0,64.372,64.3794,64.2595,64.2595,47849.0
2015-10-14 15:50:00,85.73,85.76,85.58,85.63,63637.0,64.2595,64.282,64.1471,64.1846,63637.0
2015-10-14 15:55:00,85.64,85.81,85.59,85.77,89865.0,64.1921,64.3195,64.1546,64.2895,89865.0
2015-10-15 09:30:00,85.3,85.67,85.21,85.66,77631.0,63.9372,64.2145,63.8698,64.2071,77631.0
2015-10-15 09:35:00,85.66,85.66,85.11,85.39,72799.0,64.2071,64.2071,63.7948,64.0047,72799.0
2015-10-15 09:40:00,85.33,85.33,84.93,85.14,57816.0,63.9597,63.9597,63.6599,63.8173,57816.0
2015-10-15 09:45:00,85.11,85.61,85.11,85.61,43031.0,63.7948,64.1696,63.7948,64.1696,43031.0
2015-10-15 09:50:00,85.52,85.76,85.5,85.61,28151.0,64.1021,64.282,64.0871,64.1696,28151.0
2015-10-15 09:55:00,85.57,85.79,85.49,85.7,17407.0,64.1396,64.3045,64.0796,64.237,17407.0
2015-10-15 10:00:00,85.75,86.06,85.63,85.67,33030.0,64.2745,64.5069,64.1846,64.2145,33030.0
2015-10-15 10:05:00,85.67,86.06,85.67,85.91,42265.0,64.2145,64.5069,64.2145,64.3944,42265.0
2015-10-15 10:10:00,85.93,85.97,85.81,85.85,26146.0,64.4094,64.4394,64.3195,64.3495,26146.0
2015-10-15 10:15:00,85.86,85.9,85.73,85.81,9776.0,64.357,64.3869,64.2595,64.3195,9776.0
2015-10-15 10:20:00,85.86,85.9,85.66,85.75,22412.0,64.357,64.3869,64.2071,64.2745,22412.0
2015-10-15 10:25:00,85.72,85.72,85.61,85.69,13939.0,64.252,64.252,64.1696,64.2295,13939.0
2015-10-15 10:30:00,85.63,85.93,85.34,85.82,25795.0,64.1846,64.4094,63.9672,64.327,25795.0
2015-10-15 10:35:00,85.81,85.89,85.65,85.76,9030.0,64.3195,64.3794,64.1996,64.282,9030.0
2015-10-15 10:40:00,85.74,85.89,85.67,85.69,23110.0,64.267,64.3794,64.2145,64.2295,23110.0
2015-10-15 10:45:00,85.66,85.78,85.65,85.67,20375.0,64.2071,64.297,64.1996,64.2145,20375.0
2015-10-15 10:50:00,85.69,85.74,85.5,85.51,30170.0,64.2295,64.267,64.0871,64.0946,30170.0
2015-10-15 10:55:00,85.54,85.82,85.53,85.75,14937.0,64.1171,64.327,64.1096,64.2745,14937.0
2015-10-15 11:00:00,85.74,85.74,85.36,85.48,53084.0,64.267,64.267,63.9822,64.0721,53084.0
2015-10-15 11:05:00,85.46,85.52,85.11,85.14,22510.0,64.0571,64.1021,63.7948,63.8173,22510.0
2015-10-15 11:10:00,85.15,85.34,85.14,85.27,139438.0,63.8248,63.9672,63.8173,63.9147,139438.0
2015-10-15 11:15:00,85.28,85.33,85.01,85.14,57366.0,63.9222,63.9597,63.7198,63.8173,57366.0
2015-10-15 11:20:00,85.19,85.24,85.07,85.15,37607.0,63.8548,63.8922,63.7648,63.8248,37607.0
2015-10-15 11:25:00,85.15,85.44,85.07,85.33,64308.0,63.8248,64.0421,63.7648,63.9597,64308.0
2015-10-15 11:30:00,85.35,85.42,85.29,85.34,14494.0,63.9747,64.0272,63.9297,63.9672,14494.0
2015-10-15 11:35:00,85.37,85.45,85.29,85.29,14081.0,63.9897,64.0496,63.9297,63.9297,14081.0
2015-10-15 11:40:00,85.29,85.33,85.12,85.16,15765.0,63.9297,63.9597,63.8023,63.8323,15765.0
2015-10-15 11:45:00,85.16,85.29,85.13,85.2,42563.0,63.8323,63.9297,63.8098,63.8623,42563.0
2015-10-15 11:50:00,85.2,85.36,85.19,85.34,30228.0,63.8623,63.9822,63.8548,63.9672,30228.0
2015-10-15 11:55:00,85.32,85.35,85.19,85.35,51310.0,63.9522,63.9747,63.8548,63.9747,51310.0
2015-10-15 12:00:00,85.34,85.5,85.26,85.43,20967.0,63.9672,64.0871,63.9072,64.0347,20967.0
2015-10-15 12:05:00,85.43,85.6,85.39,85.6,20080.0,64.0347,64.1621,64.0047,64.1621,20080.0
2015-10-15 12:10:00,85.57,85.65,85.48,85.49,59648.0,64.1396,64.1996,64.0721,64.0796,59648.0
2015-10-15 12:15:00,85.5,85.54,85.4,85.51,63382.0,64.0871,64.1171,64.0122,64.0946,63382.0
2015-10-15 12:20:00,85.52,85.65,85.49,85.58,82422.0,64.1021,64.1996,64.0796,64.1471,82422.0
2015-10-15 12:25:00,85.58,86.01,85.5,86.01,56897.0,64.1471,64.4694,64.0871,64.4694,56897.0
2015-10-15 12:30:00,86.0,86.09,85.92,86.02,24305.0,64.4619,64.5294,64.4019,64.4769,24305.0
2015-10-15 12:35:00,86.02,86.04,85.97,85.98,13641.0,64.4769,64.4919,64.4394,64.4469,13641.0
2015-10-15 12:40:00,85.99,86.06,85.88,86.06,16876.0,64.4544,64.5069,64.372,64.5069,16876.0
2015-10-15 12:45:00,86.05,86.07,85.94,86.06,34020.0,64.4994,64.5144,64.4169,64.5069,34020.0
2015-10-15 12:50:00,86.06,86.34,86.04,86.26,40086.0,64.5069,64.7167,64.4919,64.6568,40086.0
2015-10-15 12:55:00,86.3,86.6,86.3,86.59,38274.0,64.6868,64.9116,64.6868,64.9041,38274.0
2015-10-15 13:00:00,86.58,86.61,86.39,86.46,28089.0,64.8966,64.9191,64.7542,64.8067,28089.0
2015-10-15 13:05:00,86.46,86.59,86.45,86.54,31519.0,64.8067,64.9041,64.7992,64.8667,31519.0
2015-10-15 13:10:00,86.55,86.67,86.54,86.65,37559.0,64.8742,64.9641,64.8667,64.9491,37559.0
2015-10-15 13:15:00,86.65,86.74,86.6,86.67,21675.0,64.9491,65.0166,64.9116,64.9641,21675.0
2015-10-15 13:20:00,86.66,86.67,86.56,86.65,18000.0,64.9566,64.9641,64.8817,64.9491,18000.0
2015-10-15 13:25:00,86.66,86.86,86.65,86.8,22742.0,64.9566,65.1065,64.9491,65.0615,22742.0
2015-10-15 13:30:00,86.79,86.86,86.61,86.62,19211.0,65.0541,65.1065,64.9191,64.9266,19211.0
2015-10-15 13:35:00,86.6,86.7,86.57,86.67,53728.0,64.9116,64.9866,64.8891,64.9641,53728.0
2015-10-15 13:40:00,86.65,86.66,86.53,86.6,18881.0,64.9491,64.9566,64.8592,64.9116,18881.0
2015-10-15 13:45:00,86.6,86.66,86.57,86.63,20488.0,64.9116,64.9566,64.8891,64.9341,20488.0
2015-10-15 13:50:00,86.65,86.65,86.53,86.56,18043.0,64.9491,64.9491,64.8592,64.8817,18043.0
2015-10-15 13:55:00,86.57,86.68,86.54,86.57,24854.0,64.8891,64.9716,64.8667,64.8891,24854.0
2015-10-15 14:00:00,86.55,86.66,86.52,86.62,21472.0,64.8742,64.9566,64.8517,64.9266,21472.0
2015-10-15 14:05:00,86.62,86.67,86.48,86.58,24526.0,64.9266,64.9641,64.8217,64.8966,24526.0
2015-10-15 14:10:00,86.58,86.7,86.54,86.67,22325.0,64.8966,64.9866,64.8667,64.9641,22325.0
2015-10-15 14:15:00,86.68,86.8,86.67,86.78,18558.0,64.9716,65.0615,64.9641,65.0466,18558.0
2015-10-15 14:20:00,86.78,86.89,86.75,86.89,26317.0,65.0466,65.129,65.0241,65.129,26317.0
2015-10-15 14:25:00,86.88,86.92,86.75,86.75,32017.0,65.1215,65.1515,65.0241,65.0241,32017.0
2015-10-15 14:30:00,86.74,87.05,86.74,87.04,50191.0,65.0166,65.2489,65.0166,65.2414,50191.0
2015-10-15 14:35:00,87.06,87.06,86.91,86.97,23242.0,65.2564,65.2564,65.144,65.189,23242.0
2015-10-15 14:40:00,87.01,87.11,86.98,87.07,16814.0,65.219,65.2939,65.1965,65.2639,16814.0
2015-10-15 14:45:00,87.04,87.07,86.89,87.01,19845.0,65.2414,65.2639,65.129,65.219,19845.0
2015-10-15 14:50:00,87.02,87.02,86.89,86.94,26006.0,65.2264,65.2264,65.129,65.1665,26006.0
2015-10-15 14:55:00,86.94,87.08,86.91,87.03,27540.0,65.1665,65.2714,65.144,65.2339,27540.0
2015-10-15 15:00:00,87.03,87.13,86.96,87.02,38252.0,65.2339,65.3089,65.1815,65.2264,38252.0
2015-10-15 15:05:00,87.03,87.08,86.96,86.96,38436.0,65.2339,65.2714,65.1815,65.1815,38436.0
2015-10-15 15:10:00,86.96,87.02,86.92,87.0,37156.0,65.1815,65.2264,65.1515,65.2115,37156.0
2015-10-15 15:15:00,87.0,87.01,86.88,86.99,38039.0,65.2115,65.219,65.1215,65.204,38039.0
2015-10-15 15:20:00,86.99,87.15,86.96,87.03,51440.0,65.204,65.3239,65.1815,65.2339,51440.0
2015-10-15 15:25:00,87.03,87.09,86.88,87.07,36084.0,65.2339,65.2789,65.1215,65.2639,36084.0
2015-10-15 15:30:00,87.05,87.05,86.78,86.8,56102.0,65.2489,65.2489,65.0466,65.0615,56102.0
2015-10-15 15:35:00,86.82,86.86,86.74,86.78,40136.0,65.0765,65.1065,65.0166,65.0466,40136.0
2015-10-15 15:40:00,86.78,86.88,86.74,86.88,41797.0,65.0466,65.1215,65.0166,65.1215,41797.0
2015-10-15 15:45:00,86.9,86.95,86.82,86.9,73457.0,65.1365,65.174,65.0765,65.1365,73457.0
2015-10-15 15:50:00,86.9,86.99,86.84,86.98,61144.0,65.1365,65.204,65.0915,65.1965,61144.0
2015-10-15 15:55:00,86.98,87.16,86.96,87.13,236973.0,65.1965,65.3314,65.1815,65.3089,236973.0
2015-10-16 09:30:00,87.75,87.8,87.29,87.46,240651.0,65.7736,65.8111,65.4288,65.5563,240651.0
2015-10-16 09:35:00,87.47,88.0,87.46,87.97,99997.0,65.5637,65.961,65.5563,65.9385,99997.0
2015-10-16 09:40:00,87.91,87.97,87.58,87.63,64807.0,65.8936,65.9385,65.6462,65.6837,64807.0
2015-10-16 09:45:00,87.62,87.62,86.74,86.77,64196.0,65.6762,65.6762,65.0166,65.0391,64196.0
2015-10-16 09:50:00,86.8,87.31,86.8,87.09,37192.0,65.0615,65.4438,65.0615,65.2789,37192.0
2015-10-16 09:55:00,87.03,87.29,87.01,87.09,32233.0,65.2339,65.4288,65.219,65.2789,32233.0
2015-10-16 10:00:00,87.09,87.46,87.05,87.34,77343.0,65.2789,65.5563,65.2489,65.4663,77343.0
2015-10-16 10:05:00,87.35,87.41,87.06,87.26,117418.0,65.4738,65.5188,65.2564,65.4063,117418.0
2015-10-16 10:10:00,87.23,87.25,86.99,87.02,25609.0,65.3839,65.3988,65.204,65.2264,25609.0
2015-10-16 10:15:00,87.01,87.02,86.83,86.9,29681.0,65.219,65.2264,65.084,65.1365,29681.0
2015-10-16 10:20:00,86.91,86.98,86.74,86.79,47645.0,65.144,65.1965,65.0166,65.0541,47645.0
2015-10-16 10:25:00,86.77,86.94,86.69,86.94,33894.0,65.0391,65.1665,64.9791,65.1665,33894.0
2015-10-16 10:30:00,86.96,87.02,86.8,86.82,37046.0,65.1815,65.2264,65.0615,65.0765,37046.0
2015-10-16 10:35:00,86.82,87.26,86.81,87.26,35146.0,65.0765,65.4063,65.069,65.4063,35146.0
2015-10-16 10:40:00,87.24,87.33,87.19,87.23,40825.0,65.3914,65.4588,65.3539,65.3839,40825.0
2015-10-16 10:45:00,87.23,87.36,87.12,87.15,44199.0,65.3839,65.4813,65.3014,65.3239,44199.0
2015-10-16 10:50:00,87.16,87.17,86.96,87.02,27057.0,65.3314,65.3389,65.1815,65.2264,27057.0
2015-10-16 10:55:00,87.05,87.09,86.77,86.77,23574.0,65.2489,65.2789,65.0391,65.0391,23574.0
2015-10-16 11:00:00,86.78,87.01,86.76,86.97,22820.0,65.0466,65.219,65.0316,65.189,22820.0
2015-10-16 11:05:00,86.97,87.05,86.82,87.03,32586.0,65.189,65.2489,65.0765,65.2339,32586.0
2015-10-16 11:10:00,87.0,87.07,86.93,87.0,22190.0,65.2115,65.2639,65.159,65.2115,22190.0
2015-10-16 11:15:00,86.97,86.99,86.8,86.98,20364.0,65.189,65.204,65.0615,65.1965,20364.0
2015-10-16 11:20:00,86.97,87.11,86.95,87.04,34416.0,65.189,65.2939,65.174,65.2414,34416.0
2015-10-16 11:25:00,87.04,87.11,86.98,87.04,50920.0,65.2414,65.2939,65.1965,65.2414,50920.0
2015-10-16 11:30:00,87.05,87.13,86.94,87.07,27228.0,65.2489,65.3089,65.1665,65.2639,27228.0
2015-10-16 11:35:00,87.07,87.12,86.85,86.9,31774.0,65.2639,65.3014,65.099,65.1365,31774.0
2015-10-16 11:40:00,86.88,86.89,86.78,86.84,21243.0,65.1215,65.129,65.0466,65.0915,21243.0
2015-10-16 11:45:00,86.84,86.93,86.76,86.79,27629.0,65.0915,65.159,65.0316,65.0541,27629.0
2015-10-16 11:50:00,86.78,86.92,86.72,86.86,25178.0,65.0466,65.1515,65.0016,65.1065,25178.0
2015-10-16 11:55:00,86.86,86.89,86.72,86.85,23120.0,65.1065,65.129,65.0016,65.099,23120.0
2015-10-16 12:00:00,86.85,86.97,86.83,86.95,25991.0,65.099,65.189,65.084,65.174,25991.0
2015-10-16 12:05:00,86.95,87.03,86.94,86.96,42496.0,65.174,65.2339,65.1665,65.1815,42496.0
2015-10-16 12:10:00,86.96,86.98,86.89,86.9,26426.0,65.1815,65.1965,65.129,65.1365,26426.0
2015-10-16 12:15:00,86.91,87.02,86.87,87.02,46076.0,65.144,65.2264,65.114,65.2264,46076.0
2015-10-16 12:20:00,87.03,87.03,86.85,86.9,25726.0,65.2339,65.2339,65.099,65.1365,25726.0
2015-10-16 12:25:00,86.89,86.96,86.85,86.86,26606.0,65.129,65.1815,65.099,65.1065,26606.0
2015-10-16 12:30:00,86.85,86.93,86.75,86.86,32033.0,65.099,65.159,65.0241,65.1065,32033.0
2015-10-16 12:35:00,86.84,86.92,86.82,86.89,23376.0,65.0915,65.1515,65.0765,65.129,23376.0
2015-10-16 12:40:00,86.88,86.88,86.65,86.65,26155.0,65.1215,65.1215,64.9491,64.9491,26155.0
2015-10-16 12:45:00,86.67,86.79,86.63,86.76,26532.0,64.9641,65.0541,64.9341,65.0316,26532.0
2015-10-16 12:50:00,86.77,86.78,86.61,86.64,50544.0,65.0391,65.0466,64.9191,64.9416,50544.0
2015-10-16 12:55:00,86.61,86.71,86.6,86.69,30271.0,64.9191,64.9941,64.9116,64.9791,30271.0
2015-10-16 13:00:00,86.68,87.09,86.56,87.08,24493.0,64.9716,65.2789,64.8817,65.2714,24493.0
2015-10-16 13:05:00,87.09,87.16,86.94,86.97,28955.0,65.2789,65.3314,65.1665,65.189,28955.0
2015-10-16 13:10:00,86.96,87.06,86.96,87.01,42874.0,65.1815,65.2564,65.1815,65.219,42874.0
2015-10-16 13:15:00,87.01,87.04,86.93,86.98,38374.0,65.219,65.2414,65.159,65.1965,38374.0
2015-10-16 13:20:00,86.98,87.04,86.92,86.92,43705.0,65.1965,65.2414,65.1515,65.1515,43705.0
2015-10-16 13:25:00,86.9,86.9,86.7,86.73,14020.0,65.1365,65.1365,64.9866,65.0091,14020.0
2015-10-16 13:30:00,86.73,86.87,86.73,86.77,23973.0,65.0091,65.114,65.0091,65.0391,23973.0
2015-10-16 13:35:00,86.78,87.0,86.77,86.81,27936.0,65.0466,65.2115,65.0391,65.069,27936.0
2015-10-16 13:40:00,86.82,86.86,86.75,86.75,23871.0,65.0765,65.1065,65.0241,65.0241,23871.0
2015-10-16 13:45:00,86.75,86.85,86.74,86.78,26190.0,65.0241,65.099,65.0166,65.0466,26190.0
2015-10-16 13:50:00,86.79,86.95,86.77,86.77,25487.0,65.0541,65.174,65.0391,65.0391,25487.0
2015-10-16 13:55:00,86.77,86.83,86.74,86.79,17505.0,65.0391,65.084,65.0166,65.0541,17505.0
2015-10-16 14:00:00,86.79,86.8,86.6,86.69,27558.0,65.0541,65.0615,64.9116,64.9791,27558.0
2015-10-16 14:05:00,86.7,86.81,86.67,86.72,26705.0,64.9866,65.069,64.9641,65.0016,26705.0
2015-10-16 14:10:00,86.72,86.85,86.69,86.82,22729.0,65.0016,65.099,64.9791,65.0765,22729.0
2015-10-16 14:15:00,86.83,86.9,86.79,86.84,19172.0,65.084,65.1365,65.0541,65.0915,19172.0
2015-10-16 14:20:00,86.84,86.97,86.79,86.94,28370.0,65.0915,65.189,65.0541,65.1665,28370.0
2015-10-16 14:25:00,86.96,86.96,86.83,86.93,38388.0,65.1815,65.1815,65.084,65.159,38388.0
2015-10-16 14:30:00,86.94,86.95,86.83,86.91,35865.0,65.1665,65.174,65.084,65.144,35865.0
2015-10-16 14:35:00,86.91,86.96,86.8,86.92,34981.0,65.144,65.1815,65.0615,65.1515,34981.0
2015-10-16 14:40:00,86.92,87.27,86.91,87.27,27907.0,65.1515,65.4138,65.144,65.4138,27907.0
2015-10-16 14:45:00,87.3,87.32,87.1,87.16,52721.0,65.4363,65.4513,65.2864,65.3314,52721.0
2015-10-16 14:50:00,87.16,87.4,87.1,87.37,58958.0,65.3314,65.5113,65.2864,65.4888,58958.0
2015-10-16 14:55:00,87.35,87.4,87.25,87.34,36092.0,65.4738,65.5113,65.3988,65.4663,36092.0
2015-10-16 15:00:00,87.37,87.48,87.33,87.48,39168.0,65.4888,65.5712,65.4588,65.5712,39168.0
2015-10-16 15:05:00,87.47,87.54,87.45,87.54,37664.0,65.5637,65.6162,65.5488,65.6162,37664.0
2015-10-16 15:10:00,87.54,87.72,87.54,87.67,70026.0,65.6162,65.7511,65.6162,65.7137,70026.0
2015-10-16 15:15:00,87.68,87.72,87.57,87.6,57604.0,65.7212,65.7511,65.6387,65.6612,57604.0
2015-10-16 15:20:00,87.6,87.61,87.46,87.49,63407.0,65.6612,65.6687,65.5563,65.5787,63407.0
2015-10-16 15:25:00,87.49,87.54,87.37,87.44,50970.0,65.5787,65.6162,65.4888,65.5413,50970.0
2015-10-16 15:30:00,87.43,87.54,87.39,87.5,63850.0,65.5338,65.6162,65.5038,65.5862,63850.0
2015-10-16 15:35:00,87.49,87.57,87.45,87.5,74054.0,65.5787,65.6387,65.5488,65.5862,74054.0
2015-10-16 15:40:00,87.51,87.55,87.44,87.54,64480.0,65.5937,65.6237,65.5413,65.6162,64480.0
2015-10-16 15:45:00,87.53,87.53,87.38,87.42,71584.0,65.6087,65.6087,65.4963,65.5263,71584.0
2015-10-16 15:50:00,87.42,87.51,87.38,87.51,102064.0,65.5263,65.5937,65.4963,65.5937,102064.0
2015-10-16 15:55:00,87.51,87.55,87.45,87.52,223497.0,65.5937,65.6237,65.5488,65.6012,223497.0
2015-10-19 09:30:00,86.27,86.35,85.75,86.08,105325.0,64.6643,64.7242,64.2745,64.5219,105325.0
2015-10-19 09:35:00,86.08,86.47,85.67,85.67,111377.0,64.5219,64.8142,64.2145,64.2145,111377.0
2015-10-19 09:40:00,85.66,85.86,85.56,85.84,78831.0,64.2071,64.357,64.1321,64.342,78831.0
2015-10-19 09:45:00,85.84,86.33,85.78,86.33,59604.0,64.342,64.7093,64.297,64.7093,59604.0
2015-10-19 09:50:00,86.31,86.46,86.24,86.24,71375.0,64.6943,64.8067,64.6418,64.6418,71375.0
2015-10-19 09:55:00,86.23,86.23,85.87,85.94,48941.0,64.6343,64.6343,64.3645,64.4169,48941.0
2015-10-19 10:00:00,85.92,85.92,85.6,85.63,44195.0,64.4019,64.4019,64.1621,64.1846,44195.0
2015-10-19 10:05:00,85.64,85.65,85.47,85.57,64570.0,64.1921,64.1996,64.0646,64.1396,64570.0
2015-10-19 10:10:00,85.51,85.94,85.37,85.77,60166.0,64.0946,64.4169,63.9897,64.2895,60166.0
2015-10-19 10:15:00,85.78,85.78,85.32,85.32,61754.0,64.297,64.297,63.9522,63.9522,61754.0
2015-10-19 10:20:00,85.35,85.46,85.2,85.2,48183.0,63.9747,64.0571,63.8623,63.8623,48183.0
2015-10-19 10:25:00,85.2,85.34,85.12,85.25,37227.0,63.8623,63.9672,63.8023,63.8997,37227.0
2015-10-19 10:30:00,85.21,85.4,85.11,85.15,23082.0,63.8698,64.0122,63.7948,63.8248,23082.0
2015-10-19 10:35:00,85.15,85.21,84.87,85.06,27353.0,63.8248,63.8698,63.6149,63.7573,27353.0
2015-10-19 10:40:00,85.09,85.31,85.04,85.26,14159.0,63.7798,63.9447,63.7423,63.9072,14159.0
2015-10-19 10:45:00,85.21,85.28,84.99,85.04,17520.0,63.8698,63.9222,63.7048,63.7423,17520.0
2015-10-19 10:50:00,85.07,85.18,84.98,85.03,13287.0,63.7648,63.8473,63.6974,63.7348,13287.0
2015-10-19 10:55:00,85.05,85.05,84.87,84.95,20148.0,63.7498,63.7498,63.6149,63.6749,20148.0
2015-10-19 11:00:00,84.97,85.03,84.72,84.98,37277.0,63.6899,63.7348,63.5025,63.6974,37277.0
2015-10-19 11:05:00,85.01,85.01,84.84,84.98,15628.0,63.7198,63.7198,63.5924,63.6974,15628.0
2015-10-19 11:10:00,84.96,84.99,84.82,84.94,11672.0,63.6824,63.7048,63.5774,63.6674,11672.0
2015-10-19 11:15:00,84.96,85.05,84.91,84.98,26773.0,63.6824,63.7498,63.6449,63.6974,26773.0
2015-10-19 11:20:00,84.97,85.01,84.73,84.8,44498.0,63.6899,63.7198,63.51,63.5624,44498.0
2015-10-19 11:25:00,84.75,84.77,84.59,84.76,51115.0,63.525,63.5399,63.405,63.5324,51115.0
2015-10-19 11:30:00,84.76,84.88,84.71,84.73,76092.0,63.5324,63.6224,63.495,63.51,76092.0
2015-10-19 11:35:00,84.7,84.74,84.53,84.67,47883.0,63.4875,63.5175,63.3601,63.465,47883.0
2015-10-19 11:40:00,84.66,84.73,84.56,84.67,146061.0,63.4575,63.51,63.3825,63.465,146061.0
2015-10-19 11:45:00,84.64,84.64,84.42,84.51,111101.0,63.4425,63.4425,63.2776,63.3451,111101.0
2015-10-19 11:50:00,84.51,84.65,84.47,84.55,89157.0,63.3451,63.45,63.3151,63.375,89157.0
2015-10-19 11:55:00,84.52,84.56,84.4,84.43,86674.0,63.3526,63.3825,63.2626,63.2851,86674.0
2015-10-19 12:00:00,84.43,84.69,84.43,84.59,68395.0,63.2851,63.48,63.2851,63.405,68395.0
2015-10-19 12:05:00,84.59,84.83,84.54,84.79,14748.0,63.405,63.5849,63.3675,63.5549,14748.0
2015-10-19 12:10:00,84.79,84.94,84.75,84.76,33879.0,63.5549,63.6674,63.525,63.5324,33879.0
2015-10-19 12:15:00,84.75,84.86,84.75,84.83,10021.0,63.525,63.6074,63.525,63.5849,10021.0
2015-10-19 12:20:00,84.83,84.96,84.83,84.9,17166.0,63.5849,63.6824,63.5849,63.6374,17166.0
2015-10-19 12:25:00,84.9,85.12,84.87,85.11,11846.0,63.6374,63.8023,63.6149,63.7948,11846.0
2015-10-19 12:30:00,85.09,85.11,84.95,84.98,7812.0,63.7798,63.7948,63.6749,63.6974,7812.0
2015-10-19 12:35:00,84.98,85.08,84.97,85.01,24433.0,63.6974,63.7723,63.6899,63.7198,24433.0
2015-10-19 12:40:00,84.98,85.03,84.86,84.86,29329.0,63.6974,63.7348,63.6074,63.6074,29329.0
2015-10-19 12:45:00,84.88,84.96,84.77,84.93,35220.0,63.6224,63.6824,63.5399,63.6599,35220.0
2015-10-19 12:50:00,84.92,84.95,84.86,84.94,8734.0,63.6524,63.6749,63.6074,63.6674,8734.0
2015-10-19 12:55:00,84.92,84.97,84.76,84.77,19160.0,63.6524,63.6899,63.5324,63.5399,19160.0
2015-10-19 13:00:00,84.8,84.86,84.79,84.81,12427.0,63.5624,63.6074,63.5549,63.5699,12427.0
2015-10-19 13:05:00,84.79,84.8,84.54,84.58,58094.0,63.5549,63.5624,63.3675,63.3975,58094.0
2015-10-19 13:10:00,84.58,84.6,84.43,84.43,27664.0,63.3975,63.4125,63.2851,63.2851,27664.0
2015-10-19 13:15:00,84.48,84.5,84.19,84.22,47255.0,63.3226,63.3376,63.1052,63.1277,47255.0
2015-10-19 13:20:00,84.22,84.35,84.12,84.18,34142.0,63.1277,63.2251,63.0527,63.0977,34142.0
2015-10-19 13:25:00,84.18,84.23,84.12,84.2,39408.0,63.0977,63.1352,63.0527,63.1127,39408.0
2015-10-19 13:30:00,84.2,84.3,84.11,84.26,41202.0,63.1127,63.1877,63.0452,63.1577,41202.0
2015-10-19 13:35:00,84.26,84.41,84.23,84.39,22701.0,63.1577,63.2701,63.1352,63.2551,22701.0
2015-10-19 13:40:00,84.37,84.47,84.37,84.42,13177.0,63.2401,63.3151,63.2401,63.2776,13177.0
2015-10-19 13:45:00,84.41,84.51,84.36,84.4,18959.0,63.2701,63.3451,63.2326,63.2626,18959.0
2015-10-19 13:50:00,84.39,84.46,84.34,84.41,10387.0,63.2551,63.3076,63.2176,63.2701,10387.0
2015-10-19 13:55:00,84.4,84.48,84.35,84.41,16583.0,63.2626,63.3226,63.2251,63.2701,16583.0
2015-10-19 14:00:00,84.41,84.56,84.37,84.49,25722.0,63.2701,63.3825,63.2401,63.3301,25722.0
2015-10-19 14:05:00,84.5,84.53,84.39,84.4,22243.0,63.3376,63.3601,63.2551,63.2626,22243.0
2015-10-19 14:10:00,84.42,84.48,84.34,84.43,15755.0,63.2776,63.3226,63.2176,63.2851,15755.0
2015-10-19 14:15:00,84.47,84.48,84.33,84.41,13379.0,63.3151,63.3226,63.2101,63.2701,13379.0
2015-10-19 14:20:00,84.4,84.46,84.33,84.36,16600.0,63.2626,63.3076,63.2101,63.2326,16600.0
2015-10-19 14:25:00,84.33,84.39,84.2,84.28,14943.0,63.2101,63.2551,63.1127,63.1727,14943.0
2015-10-19 14:30:00,84.27,84.41,84.27,84.39,12037.0,63.1652,63.2701,63.1652,63.2551,12037.0
2015-10-19 14:35:00,84.41,84.47,84.38,84.38,19686.0,63.2701,63.3151,63.2476,63.2476,19686.0
2015-10-19 14:40:00,84.41,84.49,84.38,84.43,17736.0,63.2701,63.3301,63.2476,63.2851,17736.0
2015-10-19 14:45:00,84.42,84.43,84.31,84.31,13419.0,63.2776,63.2851,63.1951,63.1951,13419.0
2015-10-19 14:50:00,84.32,84.49,84.3,84.41,9803.0,63.2026,63.3301,63.1877,63.2701,9803.0
2015-10-19 14:55:00,84.42,84.46,84.38,84.44,12998.0,63.2776,63.3076,63.2476,63.2926,12998.0
2015-10-19 15:00:00,84.45,84.51,84.4,84.49,32568.0,63.3001,63.3451,63.2626,63.3301,32568.0
2015-10-19 15:05:00,84.5,84.64,84.46,84.54,32638.0,63.3376,63.4425,63.3076,63.3675,32638.0
2015-10-19 15:10:00,84.52,84.62,84.47,84.6,22064.0,63.3526,63.4275,63.3151,63.4125,22064.0
2015-10-19 15:15:00,84.6,84.73,84.59,84.66,29671.0,63.4125,63.51,63.405,63.4575,29671.0
2015-10-19 15:20:00,84.66,84.82,84.66,84.77,31699.0,63.4575,63.5774,63.4575,63.5399,31699.0
2015-10-19 15:25:00,84.8,84.99,84.74,84.75,64034.0,63.5624,63.7048,63.5175,63.525,64034.0
2015-10-19 15:30:00,84.75,84.8,84.72,84.76,50289.0,63.525,63.5624,63.5025,63.5324,50289.0
2015-10-19 15:35:00,84.77,84.89,84.77,84.8,41723.0,63.5399,63.6299,63.5399,63.5624,41723.0
2015-10-19 15:40:00,84.79,84.92,84.75,84.84,56853.0,63.5549,63.6524,63.525,63.5924,56853.0
2015-10-19 15:45:00,84.85,84.95,84.83,84.94,107611.0,63.5999,63.6749,63.5849,63.6674,107611.0
2015-10-19 15:50:00,84.94,85.02,84.87,85.0,63831.0,63.6674,63.7273,63.6149,63.7123,63831.0
2015-10-19 15:55:00,84.97,84.99,84.75,84.81,233219.0,63.6899,63.7048,63.525,63.5699,233219.0
2015-10-20 09:30:00,84.57,84.81,84.26,84.73,66139.0,63.39,63.5699,63.1577,63.51,66139.0
2015-10-20 09:35:00,84.73,84.74,84.42,84.73,100134.0,63.51,63.5175,63.2776,63.51,100134.0
2015-10-20 09:40:00,84.73,85.0,84.7,84.94,61948.0,63.51,63.7123,63.4875,63.6674,61948.0
2015-10-20 09:45:00,84.98,85.12,84.82,85.08,72937.0,63.6974,63.8023,63.5774,63.7723,72937.0
2015-10-20 09:50:00,85.1,85.33,85.0,85.09,40008.0,63.7873,63.9597,63.7123,63.7798,40008.0
2015-10-20 09:55:00,85.04,85.27,84.83,85.25,79350.0,63.7423,63.9147,63.5849,63.8997,79350.0
2015-10-20 10:00:00,85.16,85.39,85.09,85.38,17231.0,63.8323,64.0047,63.7798,63.9972,17231.0
2015-10-20 10:05:00,85.37,85.47,85.21,85.38,26123.0,63.9897,64.0646,63.8698,63.9972,26123.0
2015-10-20 10:10:00,85.41,85.57,85.4,85.42,58592.0,64.0197,64.1396,64.0122,64.0272,58592.0
2015-10-20 10:15:00,85.4,85.43,84.99,85.04,28481.0,64.0122,64.0347,63.7048,63.7423,28481.0
2015-10-20 10:20:00,85.02,85.2,84.81,84.88,72025.0,63.7273,63.8623,63.5699,63.6224,72025.0
2015-10-20 10:25:00,84.89,85.13,84.83,84.91,68390.0,63.6299,63.8098,63.5849,63.6449,68390.0
2015-10-20 10:30:00,84.91,85.08,84.89,84.98,48786.0,63.6449,63.7723,63.6299,63.6974,48786.0
2015-10-20 10:35:00,84.98,85.29,84.93,85.26,65523.0,63.6974,63.9297,63.6599,63.9072,65523.0
2015-10-20 10:40:00,85.3,85.64,85.29,85.52,25273.0,63.9372,64.1921,63.9297,64.1021,25273.0
2015-10-20 10:45:00,85.54,85.65,85.37,85.4,10874.0,64.1171,64.1996,63.9897,64.0122,10874.0
2015-10-20 10:50:00,85.37,85.53,85.15,85.15,16868.0,63.9897,64.1096,63.8248,63.8248,16868.0
2015-10-20 10:55:00,85.17,85.3,85.12,85.29,26703.0,63.8398,63.9372,63.8023,63.9297,26703.0
2015-10-20 11:00:00,85.3,85.31,84.96,85.06,41821.0,63.9372,63.9447,63.6824,63.7573,41821.0
2015-10-20 11:05:00,85.07,85.1,84.86,84.94,29681.0,63.7648,63.7873,63.6074,63.6674,29681.0
2015-10-20 11:10:00,84.93,84.93,84.63,84.74,24341.0,63.6599,63.6599,63.435,63.5175,24341.0
2015-10-20 11:15:00,84.71,84.79,84.48,84.76,38265.0,63.495,63.5549,63.3226,63.5324,38265.0
2015-10-20 11:20:00,84.74,84.78,84.59,84.71,21866.0,63.5175,63.5474,63.405,63.495,21866.0
2015-10-20 11:25:00,84.71,84.84,84.68,84.73,65474.0,63.495,63.5924,63.4725,63.51,65474.0
2015-10-20 11:30:00,84.73,84.73,84.53,84.55,15024.0,63.51,63.51,63.3601,63.375,15024.0
2015-10-20 11:35:00,84.52,84.77,84.43,84.76,28705.0,63.3526,63.5399,63.2851,63.5324,28705.0
2015-10-20 11:40:00,84.75,84.97,84.73,84.9,16824.0,63.525,63.6899,63.51,63.6374,16824.0
2015-10-20 11:45:00,84.88,84.99,84.53,84.56,21670.0,63.6224,63.7048,63.3601,63.3825,21670.0
2015-10-20 11:50:00,84.57,84.6,84.42,84.51,16438.0,63.39,63.4125,63.2776,63.3451,16438.0
2015-10-20 11:55:00,84.47,84.62,84.41,84.58,26964.0,63.3151,63.4275,63.2701,63.3975,26964.0
2015-10-20 12:00:00,84.62,84.64,84.47,84.59,28017.0,63.4275,63.4425,63.3151,63.405,28017.0
2015-10-20 12:05:00,84.58,84.92,84.57,84.92,15276.0,63.3975,63.6524,63.39,63.6524,15276.0
2015-10-20 12:10:00,84.91,84.92,84.78,84.87,15960.0,63.6449,63.6524,63.5474,63.6149,15960.0
2015-10-20 12:15:00,84.87,84.91,84.71,84.73,7931.0,63.6149,63.6449,63.495,63.51,7931.0
2015-10-20 12:20:00,84.7,84.73,84.58,84.63,16369.0,63.4875,63.51,63.3975,63.435,16369.0
2015-10-20 12:25:00,84.64,84.66,84.57,84.66,19762.0,63.4425,63.4575,63.39,63.4575,19762.0
2015-10-20 12:30:00,84.7,84.72,84.54,84.62,16609.0,63.4875,63.5025,63.3675,63.4275,16609.0
2015-10-20 12:35:00,84.64,84.65,84.47,84.47,20015.0,63.4425,63.45,63.3151,63.3151,20015.0
2015-10-20 12:40:00,84.48,84.55,84.45,84.52,24170.0,63.3226,63.375,63.3001,63.3526,24170.0
2015-10-20 12:45:00,84.54,84.54,84.45,84.5,18615.0,63.3675,63.3675,63.3001,63.3376,18615.0
2015-10-20 12:50:00,84.48,84.54,84.44,84.44,24632.0,63.3226,63.3675,63.2926,63.2926,24632.0
2015-10-20 12:55:00,84.45,84.51,84.39,84.46,14115.0,63.3001,63.3451,63.2551,63.3076,14115.0
2015-10-20 13:00:00,84.44,84.44,84.32,84.36,16604.0,63.2926,63.2926,63.2026,63.2326,16604.0
2015-10-20 13:05:00,84.38,84.43,84.33,84.36,20118.0,63.2476,63.2851,63.2101,63.2326,20118.0
2015-10-20 13:10:00,84.35,84.43,84.31,84.35,19794.0,63.2251,63.2851,63.1951,63.2251,19794.0
2015-10-20 13:15:00,84.36,84.46,84.36,84.42,22215.0,63.2326,63.3076,63.2326,63.2776,22215.0
2015-10-20 13:20:00,84.42,84.44,84.27,84.27,18133.0,63.2776,63.2926,63.1652,63.1652,18133.0
2015-10-20 13:25:00,84.28,84.29,84.15,84.2,23568.0,63.1727,63.1802,63.0752,63.1127,23568.0
2015-10-20 13:30:00,84.2,84.29,84.1,84.28,29768.0,63.1127,63.1802,63.0377,63.1727,29768.0
2015-10-20 13:35:00,84.29,84.35,84.2,84.24,15202.0,63.1802,63.2251,63.1127,63.1427,15202.0
2015-10-20 13:40:00,84.25,84.25,84.14,84.17,23103.0,63.1502,63.1502,63.0677,63.0902,23103.0
2015-10-20 13:45:00,84.18,84.18,84.07,84.12,29565.0,63.0977,63.0977,63.0153,63.0527,29565.0
2015-10-20 13:50:00,84.12,84.21,84.06,84.17,21350.0,63.0527,63.1202,63.0078,63.0902,21350.0
2015-10-20 13:55:00,84.18,84.18,84.09,84.14,30449.0,63.0977,63.0977,63.0302,63.0677,30449.0
2015-10-20 14:00:00,84.14,84.2,84.08,84.17,37147.0,63.0677,63.1127,63.0228,63.0902,37147.0
2015-10-20 14:05:00,84.14,84.15,84.0,84.07,41114.0,63.0677,63.0752,62.9628,63.0153,41114.0
2015-10-20 14:10:00,84.09,84.13,84.02,84.13,47141.0,63.0302,63.0602,62.9778,63.0602,47141.0
2015-10-20 14:15:00,84.13,84.14,84.03,84.04,30981.0,63.0602,63.0677,62.9853,62.9928,30981.0
2015-10-20 14:20:00,84.06,84.06,83.95,84.03,37273.0,63.0078,63.0078,62.9253,62.9853,37273.0
2015-10-20 14:25:00,84.04,84.21,83.95,84.16,53938.0,62.9928,63.1202,62.9253,63.0827,53938.0
2015-10-20 14:30:00,84.17,84.26,84.15,84.21,40569.0,63.0902,63.1577,63.0752,63.1202,40569.0
2015-10-20 14:35:00,84.23,84.33,84.17,84.33,32601.0,63.1352,63.2101,63.0902,63.2101,32601.0
2015-10-20 14:40:00,84.34,84.47,84.33,84.41,61361.0,63.2176,63.3151,63.2101,63.2701,61361.0
2015-10-20 14:45:00,84.41,84.61,84.41,84.51,42071.0,63.2701,63.42,63.2701,63.3451,42071.0
2015-10-20 14:50:00,84.51,84.6,84.47,84.57,61024.0,63.3451,63.4125,63.3151,63.39,61024.0
2015-10-20 14:55:00,84.56,84.67,84.54,84.67,35754.0,63.3825,63.465,63.3675,63.465,35754.0
2015-10-20 15:00:00,84.67,84.71,84.58,84.61,29272.0,63.465,63.495,63.3975,63.42,29272.0
2015-10-20 15:05:00,84.6,84.71,84.55,84.7,37732.0,63.4125,63.495,63.375,63.4875,37732.0
2015-10-20 15:10:00,84.7,84.76,84.67,84.69,37812.0,63.4875,63.5324,63.465,63.48,37812.0
2015-10-20 15:15:00,84.68,84.89,84.68,84.79,70829.0,63.4725,63.6299,63.4725,63.5549,70829.0
2015-10-20 15:20:00,84.8,85.02,84.78,85.0,72984.0,63.5624,63.7273,63.5474,63.7123,72984.0
2015-10-20 15:25:00,84.99,85.09,84.97,85.0,49084.0,63.7048,63.7798,63.6899,63.7123,49084.0
2015-10-20 15:30:00,85.01,85.01,84.87,84.95,38587.0,63.7198,63.7198,63.6149,63.6749,38587.0
2015-10-20 15:35:00,84.93,85.02,84.85,85.02,67871.0,63.6599,63.7273,63.5999,63.7273,67871.0
2015-10-20 15:40:00,85.02,85.07,84.97,84.97,53590.0,63.7273,63.7648,63.6899,63.6899,53590.0
2015-10-20 15:45:00,84.99,84.99,84.79,84.9,87286.0,63.7048,63.7048,63.5549,63.6374,87286.0
2015-10-20 15:50:00,84.89,84.89,84.81,84.86,94388.0,63.6299,63.6299,63.5699,63.6074,94388.0
2015-10-20 15:55:00,84.86,84.94,84.78,84.89,205470.0,63.6074,63.6674,63.5474,63.6299,205470.0
2015-10-21 09:30:00,84.44,84.7,84.01,84.14,45350.0,63.2926,63.4875,62.9703,63.0677,45350.0
2015-10-21 09:35:00,84.14,84.39,84.05,84.2,34839.0,63.0677,63.2551,63.0003,63.1127,34839.0
2015-10-21 09:40:00,84.21,84.29,84.1,84.2,29214.0,63.1202,63.1802,63.0377,63.1127,29214.0
2015-10-21 09:45:00,84.24,84.31,84.08,84.16,62070.0,63.1427,63.1951,63.0228,63.0827,62070.0
2015-10-21 09:50:00,84.17,84.17,83.8,83.88,94172.0,63.0902,63.0902,62.8129,62.8728,94172.0
2015-10-21 09:55:00,83.88,83.89,83.64,83.88,41519.0,62.8728,62.8803,62.6929,62.8728,41519.0
2015-10-21 10:00:00,83.88,84.0,83.84,83.96,49820.0,62.8728,62.9628,62.8429,62.9328,49820.0
2015-10-21 10:05:00,83.96,84.15,83.85,84.15,23396.0,62.9328,63.0752,62.8504,63.0752,23396.0
2015-10-21 10:10:00,84.13,84.14,83.86,83.87,20142.0,63.0602,63.0677,62.8578,62.8653,20142.0
2015-10-21 10:15:00,83.86,83.9,83.68,83.78,74347.0,62.8578,62.8878,62.7229,62.7979,74347.0
2015-10-21 10:20:00,83.74,83.77,83.6,83.65,48380.0,62.7679,62.7904,62.663,62.7004,48380.0
2015-10-21 10:25:00,83.63,83.73,83.52,83.62,30784.0,62.6855,62.7604,62.603,62.678,30784.0
2015-10-21 10:30:00,83.6,83.67,83.41,83.57,34020.0,62.663,62.7154,62.5205,62.6405,34020.0
2015-10-21 10:35:00,83.56,83.74,83.46,83.67,39716.0,62.633,62.7679,62.558,62.7154,39716.0
2015-10-21 10:40:00,83.66,83.9,83.64,83.85,35345.0,62.7079,62.8878,62.6929,62.8504,35345.0
2015-10-21 10:45:00,83.85,83.87,83.62,83.62,14380.0,62.8504,62.8653,62.678,62.678,14380.0
2015-10-21 10:50:00,83.62,83.76,83.58,83.74,35224.0,62.678,62.7829,62.648,62.7679,35224.0
2015-10-21 10:55:00,83.75,83.88,83.71,83.78,46767.0,62.7754,62.8728,62.7454,62.7979,46767.0
2015-10-21 11:00:00,83.8,83.96,83.8,83.88,47585.0,62.8129,62.9328,62.8129,62.8728,47585.0
2015-10-21 11:05:00,83.88,83.88,83.59,83.6,31396.0,62.8728,62.8728,62.6555,62.663,31396.0
2015-10-21 11:10:00,83.63,83.65,83.48,83.63,23833.0,62.6855,62.7004,62.573,62.6855,23833.0
2015-10-21 11:15:00,83.68,83.96,83.63,83.96,83000.0,62.7229,62.9328,62.6855,62.9328,83000.0
2015-10-21 11:20:00,83.95,84.46,83.85,84.45,63868.0,62.9253,63.3076,62.8504,63.3001,63868.0
2015-10-21 11:25:00,84.45,84.54,84.3,84.38,27658.0,63.3001,63.3675,63.1877,63.2476,27658.0
2015-10-21 11:30:00,84.4,84.45,84.25,84.4,37466.0,63.2626,63.3001,63.1502,63.2626,37466.0
2015-10-21 11:35:00,84.41,84.42,84.17,84.31,25555.0,63.2701,63.2776,63.0902,63.1951,25555.0
2015-10-21 11:40:00,84.33,84.38,84.2,84.32,14844.0,63.2101,63.2476,63.1127,63.2026,14844.0
2015-10-21 11:45:00,84.31,84.31,84.09,84.13,9626.0,63.1951,63.1951,63.0302,63.0602,9626.0
2015-10-21 11:50:00,84.16,84.19,84.0,84.01,12139.0,63.0827,63.1052,62.9628,62.9703,12139.0
2015-10-21 11:55:00,83.99,84.04,83.87,83.95,16667.0,62.9553,62.9928,62.8653,62.9253,16667.0
2015-10-21 12:00:00,83.95,84.05,83.86,83.97,17700.0,62.9253,63.0003,62.8578,62.9403,17700.0
2015-10-21 12:05:00,84.01,84.16,83.98,84.14,11668.0,62.9703,63.0827,62.9478,63.0677,11668.0
2015-10-21 12:10:00,84.11,84.2,84.07,84.19,13968.0,63.0452,63.1127,63.0153,63.1052,13968.0
2015-10-21 12:15:00,84.2,84.23,84.05,84.1,12640.0,63.1127,63.1352,63.0003,63.0377,12640.0
2015-10-21 12:20:00,84.08,84.15,84.05,84.11,11514.0,63.0228,63.0752,63.0003,63.0452,11514.0
2015-10-21 12:25:00,84.11,84.11,84.01,84.07,12520.0,63.0452,63.0452,62.9703,63.0153,12520.0
2015-10-21 12:30:00,84.08,84.12,83.96,84.07,21658.0,63.0228,63.0527,62.9328,63.0153,21658.0
2015-10-21 12:35:00,84.07,84.17,84.06,84.15,32703.0,63.0153,63.0902,63.0078,63.0752,32703.0
2015-10-21 12:40:00,84.11,84.15,84.01,84.09,12993.0,63.0452,63.0752,62.9703,63.0302,12993.0
2015-10-21 12:45:00,84.12,84.21,84.05,84.21,11788.0,63.0527,63.1202,63.0003,63.1202,11788.0
2015-10-21 12:50:00,84.22,84.33,84.22,84.33,7713.0,63.1277,63.2101,63.1277,63.2101,7713.0
2015-10-21 12:55:00,84.34,84.43,84.29,84.29,9986.0,63.2176,63.2851,63.1802,63.1802,9986.0
2015-10-21 13:00:00,84.26,84.3,84.17,84.23,68196.0,63.1577,63.1877,63.0902,63.1352,68196.0
2015-10-21 13:05:00,84.23,84.23,84.05,84.08,18948.0,63.1352,63.1352,63.0003,63.0228,18948.0
2015-10-21 13:10:00,84.08,84.14,84.0,84.11,12977.0,63.0228,63.0677,62.9628,63.0452,12977.0
2015-10-21 13:15:00,84.15,84.15,83.94,83.94,10767.0,63.0752,63.0752,62.9178,62.9178,10767.0
2015-10-21 13:20:00,83.95,83.98,83.88,83.9,27820.0,62.9253,62.9478,62.8728,62.8878,27820.0
2015-10-21 13:25:00,83.89,83.97,83.8,83.81,22673.0,62.8803,62.9403,62.8129,62.8204,22673.0
2015-10-21 13:30:00,83.79,84.05,83.74,83.96,50413.0,62.8054,63.0003,62.7679,62.9328,50413.0
2015-10-21 13:35:00,83.98,84.09,83.94,83.98,23970.0,62.9478,63.0302,62.9178,62.9478,23970.0
2015-10-21 13:40:00,83.97,84.16,83.95,84.06,20939.0,62.9403,63.0827,62.9253,63.0078,20939.0
2015-10-21 13:45:00,84.07,84.15,84.06,84.11,48786.0,63.0153,63.0752,63.0078,63.0452,48786.0
2015-10-21 13:50:00,84.12,84.23,84.04,84.17,22077.0,63.0527,63.1352,62.9928,63.0902,22077.0
2015-10-21 13:55:00,84.2,84.24,84.08,84.08,11253.0,63.1127,63.1427,63.0228,63.0228,11253.0
2015-10-21 14:00:00,84.07,84.23,84.01,84.19,18112.0,63.0153,63.1352,62.9703,63.1052,18112.0
2015-10-21 14:05:00,84.17,84.4,84.17,84.38,29863.0,63.0902,63.2626,63.0902,63.2476,29863.0
2015-10-21 14:10:00,84.37,84.45,84.37,84.41,14180.0,63.2401,63.3001,63.2401,63.2701,14180.0
2015-10-21 14:15:00,84.37,84.46,84.3,84.45,23140.0,63.2401,63.3076,63.1877,63.3001,23140.0
2015-10-21 14:20:00,84.43,84.44,84.26,84.3,28839.0,63.2851,63.2926,63.1577,63.1877,28839.0
2015-10-21 14:25:00,84.29,84.53,84.26,84.45,16627.0,63.1802,63.3601,63.1577,63.3001,16627.0
2015-10-21 14:30:00,84.46,84.5,84.33,84.36,21173.0,63.3076,63.3376,63.2101,63.2326,21173.0
2015-10-21 14:35:00,84.36,84.56,84.26,84.47,37165.0,63.2326,63.3825,63.1577,63.3151,37165.0
2015-10-21 14:40:00,84.48,84.53,84.4,84.45,38564.0,63.3226,63.3601,63.2626,63.3001,38564.0
2015-10-21 14:45:00,84.44,84.47,84.32,84.32,27720.0,63.2926,63.3151,63.2026,63.2026,27720.0
2015-10-21 14:50:00,84.31,84.31,84.16,84.22,27339.0,63.1951,63.1951,63.0827,63.1277,27339.0
2015-10-21 14:55:00,84.2,84.3,84.19,84.2,26324.0,63.1127,63.1877,63.1052,63.1127,26324.0
2015-10-21 15:00:00,84.22,84.33,84.22,84.3,24169.0,63.1277,63.2101,63.1277,63.1877,24169.0
2015-10-21 15:05:00,84.31,84.47,84.31,84.43,22191.0,63.1951,63.3151,63.1951,63.2851,22191.0
2015-10-21 15:10:00,84.43,84.43,84.15,84.17,28659.0,63.2851,63.2851,63.0752,63.0902,28659.0
2015-10-21 15:15:00,84.16,84.19,83.99,84.0,51123.0,63.0827,63.1052,62.9553,62.9628,51123.0
2015-10-21 15:20:00,83.99,84.21,83.99,84.14,24748.0,62.9553,63.1202,62.9553,63.0677,24748.0
2015-10-21 15:25:00,84.15,84.2,84.08,84.19,31458.0,63.0752,63.1127,63.0228,63.1052,31458.0
2015-10-21 15:30:00,84.19,84.19,84.01,84.13,40446.0,63.1052,63.1052,62.9703,63.0602,40446.0
2015-10-21 15:35:00,84.12,84.14,83.99,84.14,43995.0,63.0527,63.0677,62.9553,63.0677,43995.0
2015-10-21 15:40:00,84.13,84.13,83.94,84.02,46059.0,63.0602,63.0602,62.9178,62.9778,46059.0
2015-10-21 15:45:00,84.01,84.06,83.91,83.96,52460.0,62.9703,63.0078,62.8953,62.9328,52460.0
2015-10-21 15:50:00,83.95,83.96,83.83,83.87,53454.0,62.9253,62.9328,62.8354,62.8653,53454.0
2015-10-21 15:55:00,83.87,83.88,83.7,83.78,118321.0,62.8653,62.8728,62.7379,62.7979,118321.0
2015-10-22 09:30:00,84.63,84.82,84.46,84.66,37397.0,63.435,63.5774,63.3076,63.4575,37397.0
2015-10-22 09:35:00,84.64,84.93,84.45,84.83,45159.0,63.4425,63.6599,63.3001,63.5849,45159.0
2015-10-22 09:40:00,84.81,85.35,84.72,85.13,42352.0,63.5699,63.9747,63.5025,63.8098,42352.0
2015-10-22 09:45:00,85.18,85.38,85.02,85.09,15228.0,63.8473,63.9972,63.7273,63.7798,15228.0
2015-10-22 09:50:00,85.11,85.5,84.95,85.05,37098.0,63.7948,64.0871,63.6749,63.7498,37098.0
2015-10-22 09:55:00,85.03,85.39,84.97,85.36,18387.0,63.7348,64.0047,63.6899,63.9822,18387.0
2015-10-22 10:00:00,85.31,85.41,85.2,85.38,17971.0,63.9447,64.0197,63.8623,63.9972,17971.0
2015-10-22 10:05:00,85.41,85.6,85.2,85.22,14200.0,64.0197,64.1621,63.8623,63.8772,14200.0
2015-10-22 10:10:00,85.26,85.43,85.21,85.34,39598.0,63.9072,64.0347,63.8698,63.9672,39598.0
2015-10-22 10:15:00,85.39,85.58,85.35,85.58,15876.0,64.0047,64.1471,63.9747,64.1471,15876.0
2015-10-22 10:20:00,85.59,85.72,85.43,85.43,18819.0,64.1546,64.252,64.0347,64.0347,18819.0
2015-10-22 10:25:00,85.44,85.47,85.11,85.15,20493.0,64.0421,64.0646,63.7948,63.8248,20493.0
2015-10-22 10:30:00,85.22,85.28,84.88,85.02,78599.0,63.8772,63.9222,63.6224,63.7273,78599.0
2015-10-22 10:35:00,85.09,85.19,84.87,85.02,18853.0,63.7798,63.8548,63.6149,63.7273,18853.0
2015-10-22 10:40:00,85.0,85.06,84.92,84.96,52583.0,63.7123,63.7573,63.6524,63.6824,52583.0
2015-10-22 10:45:00,84.98,85.42,84.87,85.42,45063.0,63.6974,64.0272,63.6149,64.0272,45063.0
2015-10-22 10:50:00,85.41,85.43,85.26,85.35,11877.0,64.0197,64.0347,63.9072,63.9747,11877.0
2015-10-22 10:55:00,85.34,85.35,85.16,85.28,20290.0,63.9672,63.9747,63.8323,63.9222,20290.0
2015-10-22 11:00:00,85.28,85.34,84.98,85.16,25233.0,63.9222,63.9672,63.6974,63.8323,25233.0
2015-10-22 11:05:00,85.17,85.23,84.98,85.01,16554.0,63.8398,63.8847,63.6974,63.7198,16554.0
2015-10-22 11:10:00,84.99,85.26,84.94,85.26,19678.0,63.7048,63.9072,63.6674,63.9072,19678.0
2015-10-22 11:15:00,85.2,85.34,85.13,85.29,24350.0,63.8623,63.9672,63.8098,63.9297,24350.0
2015-10-22 11:20:00,85.3,85.32,85.13,85.21,39333.0,63.9372,63.9522,63.8098,63.8698,39333.0
2015-10-22 11:25:00,85.22,85.25,85.09,85.17,17990.0,63.8772,63.8997,63.7798,63.8398,17990.0
2015-10-22 11:30:00,85.2,85.25,85.08,85.13,34394.0,63.8623,63.8997,63.7723,63.8098,34394.0
2015-10-22 11:35:00,85.14,85.22,85.11,85.22,25061.0,63.8173,63.8772,63.7948,63.8772,25061.0
2015-10-22 11:40:00,85.22,85.23,85.05,85.21,52474.0,63.8772,63.8847,63.7498,63.8698,52474.0
2015-10-22 11:45:00,85.25,85.52,85.25,85.47,25033.0,63.8997,64.1021,63.8997,64.0646,25033.0
2015-10-22 11:50:00,85.47,85.62,85.46,85.54,21431.0,64.0646,64.1771,64.0571,64.1171,21431.0
2015-10-22 11:55:00,85.55,85.68,85.53,85.66,17092.0,64.1246,64.222,64.1096,64.2071,17092.0
2015-10-22 12:00:00,85.67,85.73,85.49,85.73,12067.0,64.2145,64.2595,64.0796,64.2595,12067.0
2015-10-22 12:05:00,85.69,85.83,85.63,85.81,14124.0,64.2295,64.3345,64.1846,64.3195,14124.0
2015-10-22 12:10:00,85.81,85.84,85.69,85.74,13285.0,64.3195,64.342,64.2295,64.267,13285.0
2015-10-22 12:15:00,85.72,85.72,85.46,85.48,22978.0,64.252,64.252,64.0571,64.0721,22978.0
2015-10-22 12:20:00,85.45,85.46,85.25,85.43,41668.0,64.0496,64.0571,63.8997,64.0347,41668.0
2015-10-22 12:25:00,85.44,85.73,85.41,85.67,24899.0,64.0421,64.2595,64.0197,64.2145,24899.0
2015-10-22 12:30:00,85.66,85.73,85.63,85.66,17303.0,64.2071,64.2595,64.1846,64.2071,17303.0
2015-10-22 12:35:00,85.63,85.72,85.56,85.69,17464.0,64.1846,64.252,64.1321,64.2295,17464.0
2015-10-22 12:40:00,85.7,85.86,85.7,85.79,23704.0,64.237,64.357,64.237,64.3045,23704.0
2015-10-22 12:45:00,85.83,85.86,85.76,85.83,15530.0,64.3345,64.357,64.282,64.3345,15530.0
2015-10-22 12:50:00,85.85,85.99,85.81,85.94,14713.0,64.3495,64.4544,64.3195,64.4169,14713.0
2015-10-22 12:55:00,85.94,85.97,85.79,85.83,44271.0,64.4169,64.4394,64.3045,64.3345,44271.0
2015-10-22 13:00:00,85.84,85.87,85.72,85.73,32116.0,64.342,64.3645,64.252,64.2595,32116.0
2015-10-22 13:05:00,85.76,85.88,85.74,85.85,16951.0,64.282,64.372,64.267,64.3495,16951.0
2015-10-22 13:10:00,85.84,85.93,85.83,85.92,17191.0,64.342,64.4094,64.3345,64.4019,17191.0
2015-10-22 13:15:00,85.9,85.9,85.74,85.78,20915.0,64.3869,64.3869,64.267,64.297,20915.0
2015-10-22 13:20:00,85.8,85.85,85.69,85.84,22381.0,64.312,64.3495,64.2295,64.342,22381.0
2015-10-22 13:25:00,85.85,85.93,85.8,85.92,24507.0,64.3495,64.4094,64.312,64.4019,24507.0
2015-10-22 13:30:00,85.91,85.92,85.81,85.86,14816.0,64.3944,64.4019,64.3195,64.357,14816.0
2015-10-22 13:35:00,85.85,85.91,85.77,85.84,18169.0,64.3495,64.3944,64.2895,64.342,18169.0
2015-10-22 13:40:00,85.83,85.84,85.56,85.56,29543.0,64.3345,64.342,64.1321,64.1321,29543.0
2015-10-22 13:45:00,85.6,85.61,85.33,85.37,30845.0,64.1621,64.1696,63.9597,63.9897,30845.0
2015-10-22 13:50:00,85.33,85.33,85.14,85.17,25748.0,63.9597,63.9597,63.8173,63.8398,25748.0
2015-10-22 13:55:00,85.18,85.23,84.84,84.85,39327.0,63.8473,63.8847,63.5924,63.5999,39327.0
2015-10-22 14:00:00,84.86,84.9,84.45,84.45,78655.0,63.6074,63.6374,63.3001,63.3001,78655.0
2015-10-22 14:05:00,84.45,84.76,84.37,84.76,51092.0,63.3001,63.5324,63.2401,63.5324,51092.0
2015-10-22 14:10:00,84.75,84.9,84.63,84.71,20697.0,63.525,63.6374,63.435,63.495,20697.0
2015-10-22 14:15:00,84.75,84.78,84.48,84.48,43102.0,63.525,63.5474,63.3226,63.3226,43102.0
2015-10-22 14:20:00,84.5,84.88,84.45,84.84,24513.0,63.3376,63.6224,63.3001,63.5924,24513.0
2015-10-22 14:25:00,84.86,85.18,84.86,85.16,33356.0,63.6074,63.8473,63.6074,63.8323,33356.0
2015-10-22 14:30:00,85.15,85.34,85.13,85.34,19181.0,63.8248,63.9672,63.8098,63.9672,19181.0
2015-10-22 14:35:00,85.35,85.47,85.32,85.41,19450.0,63.9747,64.0646,63.9522,64.0197,19450.0
2015-10-22 14:40:00,85.44,85.47,85.37,85.45,14055.0,64.0421,64.0646,63.9897,64.0496,14055.0
2015-10-22 14:45:00,85.41,85.69,85.4,85.67,33930.0,64.0197,64.2295,64.0122,64.2145,33930.0
2015-10-22 14:50:00,85.64,85.75,85.63,85.68,42378.0,64.1921,64.2745,64.1846,64.222,42378.0
2015-10-22 14:55:00,85.71,85.71,85.49,85.6,26997.0,64.2445,64.2445,64.0796,64.1621,26997.0
2015-10-22 15:00:00,85.61,85.61,85.36,85.57,54035.0,64.1696,64.1696,63.9822,64.1396,54035.0
2015-10-22 15:05:00,85.57,85.72,85.56,85.66,23928.0,64.1396,64.252,64.1321,64.2071,23928.0
2015-10-22 15:10:00,85.65,85.75,85.57,85.75,18349.0,64.1996,64.2745,64.1396,64.2745,18349.0
2015-10-22 15:15:00,85.76,85.87,85.76,85.86,21364.0,64.282,64.3645,64.282,64.357,21364.0
2015-10-22 15:20:00,85.85,86.07,85.85,86.03,26265.0,64.3495,64.5144,64.3495,64.4844,26265.0
2015-10-22 15:25:00,86.04,86.17,86.02,86.07,32195.0,64.4919,64.5893,64.4769,64.5144,32195.0
2015-10-22 15:30:00,86.05,86.07,85.95,85.99,20534.0,64.4994,64.5144,64.4244,64.4544,20534.0
2015-10-22 15:35:00,85.98,86.01,85.82,85.86,41864.0,64.4469,64.4694,64.327,64.357,41864.0
2015-10-22 15:40:00,85.87,85.87,85.64,85.8,35603.0,64.3645,64.3645,64.1921,64.312,35603.0
2015-10-22 15:45:00,85.78,85.85,85.63,85.67,48468.0,64.297,64.3495,64.1846,64.2145,48468.0
2015-10-22 15:50:00,85.68,85.69,85.58,85.68,53384.0,64.222,64.2295,64.1471,64.222,53384.0
2015-10-22 15:55:00,85.69,85.89,85.67,85.79,139042.0,64.2295,64.3794,64.2145,64.3045,139042.0
2015-10-23 09:30:00,85.09,85.38,85.03,85.08,60098.0,63.7798,63.9972,63.7348,63.7723,60098.0
2015-10-23 09:35:00,85.03,85.26,84.32,85.0,79675.0,63.7348,63.9072,63.2026,63.7123,79675.0
2015-10-23 09:40:00,85.03,85.2,84.64,85.0,73212.0,63.7348,63.8623,63.4425,63.7123,73212.0
2015-10-23 09:45:00,84.96,85.12,84.81,84.99,27295.0,63.6824,63.8023,63.5699,63.7048,27295.0
2015-10-23 09:50:00,85.02,85.18,85.0,85.07,30873.0,63.7273,63.8473,63.7123,63.7648,30873.0
2015-10-23 09:55:00,85.01,85.21,84.91,85.16,27892.0,63.7198,63.8698,63.6449,63.8323,27892.0
2015-10-23 10:00:00,85.11,85.15,84.87,84.99,41878.0,63.7948,63.8248,63.6149,63.7048,41878.0
2015-10-23 10:05:00,85.01,85.21,84.83,85.21,68747.0,63.7198,63.8698,63.5849,63.8698,68747.0
2015-10-23 10:10:00,85.21,85.47,85.16,85.31,62117.0,63.8698,64.0646,63.8323,63.9447,62117.0
2015-10-23 10:15:00,85.3,85.31,85.1,85.15,25177.0,63.9372,63.9447,63.7873,63.8248,25177.0
2015-10-23 10:20:00,85.18,85.48,84.97,85.47,31494.0,63.8473,64.0721,63.6899,64.0646,31494.0
2015-10-23 10:25:00,85.47,85.68,85.15,85.19,39509.0,64.0646,64.222,63.8248,63.8548,39509.0
2015-10-23 10:30:00,85.21,85.92,85.21,85.88,15904.0,63.8698,64.4019,63.8698,64.372,15904.0
2015-10-23 10:35:00,85.86,85.91,85.6,85.91,17391.0,64.357,64.3944,64.1621,64.3944,17391.0
2015-10-23 10:40:00,85.91,86.09,85.74,85.76,19727.0,64.3944,64.5294,64.267,64.282,19727.0
2015-10-23 10:45:00,85.76,85.84,85.43,85.48,17745.0,64.282,64.342,64.0347,64.0721,17745.0
2015-10-23 10:50:00,85.45,85.65,85.42,85.62,17615.0,64.0496,64.1996,64.0272,64.1771,17615.0
2015-10-23 10:55:00,85.63,85.63,85.31,85.49,27251.0,64.1846,64.1846,63.9447,64.0796,27251.0
2015-10-23 11:00:00,85.54,85.81,85.36,85.5,31694.0,64.1171,64.3195,63.9822,64.0871,31694.0
2015-10-23 11:05:00,85.51,85.76,85.43,85.62,16397.0,64.0946,64.282,64.0347,64.1771,16397.0
2015-10-23 11:10:00,85.6,85.6,85.31,85.49,19673.0,64.1621,64.1621,63.9447,64.0796,19673.0
2015-10-23 11:15:00,85.44,85.46,84.94,84.94,17972.0,64.0421,64.0571,63.6674,63.6674,17972.0
2015-10-23 11:20:00,84.93,85.31,84.85,84.97,13238.0,63.6599,63.9447,63.5999,63.6899,13238.0
2015-10-23 11:25:00,84.97,85.1,84.83,84.87,22515.0,63.6899,63.7873,63.5849,63.6149,22515.0
2015-10-23 11:30:00,84.83,84.91,84.59,84.64,30266.0,63.5849,63.6449,63.405,63.4425,30266.0
2015-10-23 11:35:00,84.61,84.66,84.4,84.56,27956.0,63.42,63.4575,63.2626,63.3825,27956.0
2015-10-23 11:40:00,84.55,84.68,84.37,84.61,25402.0,63.375,63.4725,63.2401,63.42,25402.0
2015-10-23 11:45:00,84.59,84.79,84.46,84.74,21658.0,63.405,63.5549,63.3076,63.5175,21658.0
2015-10-23 11:50:00,84.75,85.0,84.66,84.89,26637.0,63.525,63.7123,63.4575,63.6299,26637.0
2015-10-23 11:55:00,84.91,85.09,84.85,85.05,30206.0,63.6449,63.7798,63.5999,63.7498,30206.0
2015-10-23 12:00:00,85.03,85.03,84.84,84.84,40669.0,63.7348,63.7348,63.5924,63.5924,40669.0
2015-10-23 12:05:00,84.83,84.83,84.43,84.6,24423.0,63.5849,63.5849,63.2851,63.4125,24423.0
2015-10-23 12:10:00,84.61,84.61,84.33,84.48,30525.0,63.42,63.42,63.2101,63.3226,30525.0
2015-10-23 12:15:00,84.45,84.62,84.37,84.6,14840.0,63.3001,63.4275,63.2401,63.4125,14840.0
2015-10-23 12:20:00,84.63,84.97,84.63,84.87,19026.0,63.435,63.6899,63.435,63.6149,19026.0
2015-10-23 12:25:00,84.81,85.2,84.81,85.2,20919.0,63.5699,63.8623,63.5699,63.8623,20919.0
2015-10-23 12:30:00,85.2,85.27,85.06,85.09,16275.0,63.8623,63.9147,63.7573,63.7798,16275.0
2015-10-23 12:35:00,85.1,85.27,85.09,85.15,12768.0,63.7873,63.9147,63.7798,63.8248,12768.0
2015-10-23 12:40:00,85.18,85.2,85.1,85.18,6821.0,63.8473,63.8623,63.7873,63.8473,6821.0
2015-10-23 12:45:00,85.15,85.17,85.01,85.04,18232.0,63.8248,63.8398,63.7198,63.7423,18232.0
2015-10-23 12:50:00,85.02,85.09,84.98,85.0,18227.0,63.7273,63.7798,63.6974,63.7123,18227.0
2015-10-23 12:55:00,85.01,85.21,85.01,85.2,8766.0,63.7198,63.8698,63.7198,63.8623,8766.0
2015-10-23 13:00:00,85.19,85.19,84.87,84.94,7100.0,63.8548,63.8548,63.6149,63.6674,7100.0
2015-10-23 13:05:00,84.92,85.01,84.85,84.94,14439.0,63.6524,63.7198,63.5999,63.6674,14439.0
2015-10-23 13:10:00,84.94,85.04,84.93,85.01,10644.0,63.6674,63.7423,63.6599,63.7198,10644.0
2015-10-23 13:15:00,84.98,85.08,84.91,85.04,13491.0,63.6974,63.7723,63.6449,63.7423,13491.0
2015-10-23 13:20:00,85.07,85.14,84.98,85.04,12094.0,63.7648,63.8173,63.6974,63.7423,12094.0
2015-10-23 13:25:00,85.06,85.19,85.02,85.08,15462.0,63.7573,63.8548,63.7273,63.7723,15462.0
2015-10-23 13:30:00,85.1,85.15,85.05,85.15,19399.0,63.7873,63.8248,63.7498,63.8248,19399.0
2015-10-23 13:35:00,85.16,85.25,84.98,84.98,14057.0,63.8323,63.8997,63.6974,63.6974,14057.0
2015-10-23 13:40:00,84.95,85.05,84.95,84.95,11505.0,63.6749,63.7498,63.6749,63.6749,11505.0
2015-10-23 13:45:00,84.97,85.0,84.95,84.97,7866.0,63.6899,63.7123,63.6749,63.6899,7866.0
2015-10-23 13:50:00,84.97,85.0,84.96,84.98,10728.0,63.6899,63.7123,63.6824,63.6974,10728.0
2015-10-23 13:55:00,84.98,85.02,84.88,84.96,19494.0,63.6974,63.7273,63.6224,63.6824,19494.0
2015-10-23 14:00:00,85.0,85.17,84.96,85.11,12518.0,63.7123,63.8398,63.6824,63.7948,12518.0
2015-10-23 14:05:00,85.11,85.28,85.11,85.28,8595.0,63.7948,63.9222,63.7948,63.9222,8595.0
2015-10-23 14:10:00,85.27,85.32,85.11,85.12,23893.0,63.9147,63.9522,63.7948,63.8023,23893.0
2015-10-23 14:15:00,85.09,85.31,85.09,85.3,23658.0,63.7798,63.9447,63.7798,63.9372,23658.0
2015-10-23 14:20:00,85.29,85.31,85.15,85.29,16428.0,63.9297,63.9447,63.8248,63.9297,16428.0
2015-10-23 14:25:00,85.31,85.32,85.16,85.28,23539.0,63.9447,63.9522,63.8323,63.9222,23539.0
2015-10-23 14:30:00,85.27,85.48,85.27,85.35,19653.0,63.9147,64.0721,63.9147,63.9747,19653.0
2015-10-23 14:35:00,85.35,85.44,85.3,85.44,15020.0,63.9747,64.0421,63.9372,64.0421,15020.0
2015-10-23 14:40:00,85.46,85.79,85.45,85.75,34041.0,64.0571,64.3045,64.0496,64.2745,34041.0
2015-10-23 14:45:00,85.75,85.78,85.58,85.59,30191.0,64.2745,64.297,64.1471,64.1546,30191.0
2015-10-23 14:50:00,85.62,85.64,85.42,85.42,15110.0,64.1771,64.1921,64.0272,64.0272,15110.0
2015-10-23 14:55:00,85.43,85.54,85.34,85.34,12534.0,64.0347,64.1171,63.9672,63.9672,12534.0
2015-10-23 15:00:00,85.34,85.42,85.34,85.37,17420.0,63.9672,64.0272,63.9672,63.9897,17420.0
2015-10-23 15:05:00,85.35,85.36,85.06,85.16,65641.0,63.9747,63.9822,63.7573,63.8323,65641.0
2015-10-23 15:10:00,85.18,85.23,85.06,85.17,27859.0,63.8473,63.8847,63.7573,63.8398,27859.0
2015-10-23 15:15:00,85.16,85.33,85.16,85.26,23924.0,63.8323,63.9597,63.8323,63.9072,23924.0
2015-10-23 15:20:00,85.24,85.27,85.15,85.19,42243.0,63.8922,63.9147,63.8248,63.8548,42243.0
2015-10-23 15:25:00,85.21,85.31,85.17,85.25,20760.0,63.8698,63.9447,63.8398,63.8997,20760.0
2015-10-23 15:30:00,85.26,85.38,85.24,85.38,39163.0,63.9072,63.9972,63.8922,63.9972,39163.0
2015-10-23 15:35:00,85.36,85.37,85.24,85.29,30092.0,63.9822,63.9897,63.8922,63.9297,30092.0
2015-10-23 15:40:00,85.29,85.38,85.22,85.34,27718.0,63.9297,63.9972,63.8772,63.9672,27718.0
2015-10-23 15:45:00,85.35,85.51,85.35,85.4,61134.0,63.9747,64.0946,63.9747,64.0122,61134.0
2015-10-23 15:50:00,85.39,85.44,85.32,85.4,43455.0,64.0047,64.0421,63.9522,64.0122,43455.0
2015-10-23 15:55:00,85.4,85.46,85.39,85.41,103715.0,64.0122,64.0571,64.0047,64.0197,103715.0
2015-10-26 09:30:00,85.1,85.26,84.94,85.26,24544.0,63.7873,63.9072,63.6674,63.9072,24544.0
2015-10-26 09:35:00,85.29,85.29,84.83,84.98,45168.0,63.9297,63.9297,63.5849,63.6974,45168.0
2015-10-26 09:40:00,84.93,84.97,84.68,84.77,27497.0,63.6599,63.6899,63.4725,63.5399,27497.0
2015-10-26 09:45:00,84.79,84.81,84.61,84.61,71184.0,63.5549,63.5699,63.42,63.42,71184.0
2015-10-26 09:50:00,84.62,84.73,84.54,84.73,28460.0,63.4275,63.51,63.3675,63.51,28460.0
2015-10-26 09:55:00,84.69,84.8,84.6,84.64,19889.0,63.48,63.5624,63.4125,63.4425,19889.0
2015-10-26 10:00:00,84.59,84.66,84.48,84.48,16447.0,63.405,63.4575,63.3226,63.3226,16447.0
2015-10-26 10:05:00,84.52,84.61,84.45,84.58,24484.0,63.3526,63.42,63.3001,63.3975,24484.0
2015-10-26 10:10:00,84.59,84.59,84.24,84.28,54922.0,63.405,63.405,63.1427,63.1727,54922.0
2015-10-26 10:15:00,84.3,84.39,84.2,84.21,37645.0,63.1877,63.2551,63.1127,63.1202,37645.0
2015-10-26 10:20:00,84.2,84.39,84.18,84.38,19515.0,63.1127,63.2551,63.0977,63.2476,19515.0
2015-10-26 10:25:00,84.37,84.44,84.23,84.25,20291.0,63.2401,63.2926,63.1352,63.1502,20291.0
2015-10-26 10:30:00,84.28,84.51,84.27,84.46,12678.0,63.1727,63.3451,63.1652,63.3076,12678.0
2015-10-26 10:35:00,84.46,84.52,84.14,84.26,14668.0,63.3076,63.3526,63.0677,63.1577,14668.0
2015-10-26 10:40:00,84.27,84.29,84.08,84.13,27507.0,63.1652,63.1802,63.0228,63.0602,27507.0
2015-10-26 10:45:00,84.14,84.29,84.09,84.24,23704.0,63.0677,63.1802,63.0302,63.1427,23704.0
2015-10-26 10:50:00,84.24,84.42,84.18,84.41,57094.0,63.1427,63.2776,63.0977,63.2701,57094.0
2015-10-26 10:55:00,84.39,84.43,84.24,84.29,14785.0,63.2551,63.2851,63.1427,63.1802,14785.0
2015-10-26 11:00:00,84.29,84.37,84.2,84.29,19797.0,63.1802,63.2401,63.1127,63.1802,19797.0
2015-10-26 11:05:00,84.28,84.39,84.24,84.27,27706.0,63.1727,63.2551,63.1427,63.1652,27706.0
2015-10-26 11:10:00,84.26,84.39,84.12,84.15,34723.0,63.1577,63.2551,63.0527,63.0752,34723.0
2015-10-26 11:15:00,84.17,84.26,84.14,84.17,10729.0,63.0902,63.1577,63.0677,63.0902,10729.0
2015-10-26 11:20:00,84.15,84.17,83.86,83.88,24798.0,63.0752,63.0902,62.8578,62.8728,24798.0
2015-10-26 11:25:00,83.86,83.87,83.72,83.72,12117.0,62.8578,62.8653,62.7529,62.7529,12117.0
2015-10-26 11:30:00,83.75,83.88,83.74,83.74,11299.0,62.7754,62.8728,62.7679,62.7679,11299.0
2015-10-26 11:35:00,83.77,83.81,83.64,83.65,26096.0,62.7904,62.8204,62.6929,62.7004,26096.0
2015-10-26 11:40:00,83.66,83.68,83.52,83.62,30779.0,62.7079,62.7229,62.603,62.678,30779.0
2015-10-26 11:45:00,83.62,83.67,83.54,83.56,23106.0,62.678,62.7154,62.618,62.633,23106.0
2015-10-26 11:50:00,83.55,83.61,83.45,83.46,19700.0,62.6255,62.6705,62.5505,62.558,19700.0
2015-10-26 11:55:00,83.47,83.56,83.4,83.4,24184.0,62.5655,62.633,62.5131,62.5131,24184.0
2015-10-26 12:00:00,83.41,83.47,83.34,83.37,14768.0,62.5205,62.5655,62.4681,62.4906,14768.0
2015-10-26 12:05:00,83.39,83.53,83.36,83.49,14884.0,62.5056,62.6105,62.4831,62.5805,14884.0
2015-10-26 12:10:00,83.47,83.61,83.47,83.61,9019.0,62.5655,62.6705,62.5655,62.6705,9019.0
2015-10-26 12:15:00,83.62,83.63,83.46,83.49,25605.0,62.678,62.6855,62.558,62.5805,25605.0
2015-10-26 12:20:00,83.5,83.51,83.42,83.48,34621.0,62.588,62.5955,62.528,62.573,34621.0
2015-10-26 12:25:00,83.47,83.51,83.44,83.48,30970.0,62.5655,62.5955,62.543,62.573,30970.0
2015-10-26 12:30:00,83.49,83.52,83.42,83.49,28969.0,62.5805,62.603,62.528,62.5805,28969.0
2015-10-26 12:35:00,83.49,83.51,83.43,83.45,30270.0,62.5805,62.5955,62.5355,62.5505,30270.0
2015-10-26 12:40:00,83.48,83.54,83.46,83.49,27351.0,62.573,62.618,62.558,62.5805,27351.0
2015-10-26 12:45:00,83.5,83.69,83.5,83.57,42235.0,62.588,62.7304,62.588,62.6405,42235.0
2015-10-26 12:50:00,83.58,83.8,83.56,83.71,28689.0,62.648,62.8129,62.633,62.7454,28689.0
2015-10-26 12:55:00,83.74,83.74,83.52,83.52,19464.0,62.7679,62.7679,62.603,62.603,19464.0
2015-10-26 13:00:00,83.53,83.54,83.39,83.42,15143.0,62.6105,62.618,62.5056,62.528,15143.0
2015-10-26 13:05:00,83.41,83.58,83.41,83.44,14296.0,62.5205,62.648,62.5205,62.543,14296.0
2015-10-26 13:10:00,83.46,83.48,83.25,83.36,35789.0,62.558,62.573,62.4006,62.4831,35789.0
2015-10-26 13:15:00,83.34,83.45,83.33,83.42,11822.0,62.4681,62.5505,62.4606,62.528,11822.0
2015-10-26 13:20:00,83.41,83.41,83.32,83.34,40050.0,62.5205,62.5205,62.4531,62.4681,40050.0
2015-10-26 13:25:00,83.34,83.39,83.34,83.39,23746.0,62.4681,62.5056,62.4681,62.5056,23746.0
2015-10-26 13:30:00,83.41,83.53,83.39,83.53,17100.0,62.5205,62.6105,62.5056,62.6105,17100.0
2015-10-26 13:35:00,83.53,83.58,83.47,83.53,11992.0,62.6105,62.648,62.5655,62.6105,11992.0
2015-10-26 13:40:00,83.51,83.54,83.44,83.46,28846.0,62.5955,62.618,62.543,62.558,28846.0
2015-10-26 13:45:00,83.44,83.53,83.43,83.53,8867.0,62.543,62.6105,62.5355,62.6105,8867.0
2015-10-26 13:50:00,83.51,83.52,83.43,83.49,10953.0,62.5955,62.603,62.5355,62.5805,10953.0
2015-10-26 13:55:00,83.52,83.52,83.43,83.44,41337.0,62.603,62.603,62.5355,62.543,41337.0
2015-10-26 14:00:00,83.45,83.5,83.41,83.46,17170.0,62.5505,62.588,62.5205,62.558,17170.0
2015-10-26 14:05:00,83.45,83.53,83.44,83.45,28864.0,62.5505,62.6105,62.543,62.5505,28864.0
2015-10-26 14:10:00,83.45,83.46,83.32,83.36,74241.0,62.5505,62.558,62.4531,62.4831,74241.0
2015-10-26 14:15:00,83.37,83.44,83.32,83.4,47379.0,62.4906,62.543,62.4531,62.5131,47379.0
2015-10-26 14:20:00,83.4,83.51,83.4,83.5,18234.0,62.5131,62.5955,62.5131,62.588,18234.0
2015-10-26 14:25:00,83.48,83.67,83.46,83.51,30151.0,62.573,62.7154,62.558,62.5955,30151.0
2015-10-26 14:30:00,83.52,83.59,83.47,83.51,16662.0,62.603,62.6555,62.5655,62.5955,16662.0
2015-10-26 14:35:00,83.51,83.56,83.42,83.47,21615.0,62.5955,62.633,62.528,62.5655,21615.0
2015-10-26 14:40:00,83.49,83.6,83.45,83.59,44627.0,62.5805,62.663,62.5505,62.6555,44627.0
2015-10-26 14:45:00,83.61,83.72,83.5,83.58,61446.0,62.6705,62.7529,62.588,62.648,61446.0
2015-10-26 14:50:00,83.58,83.62,83.45,83.47,34136.0,62.648,62.678,62.5505,62.5655,34136.0
2015-10-26 14:55:00,83.46,83.52,83.46,83.51,16766.0,62.558,62.603,62.558,62.5955,16766.0
2015-10-26 15:00:00,83.49,83.56,83.48,83.52,21299.0,62.5805,62.633,62.573,62.603,21299.0
2015-10-26 15:05:00,83.51,83.62,83.48,83.59,22137.0,62.5955,62.678,62.573,62.6555,22137.0
2015-10-26 15:10:00,83.61,83.65,83.56,83.6,14885.0,62.6705,62.7004,62.633,62.663,14885.0
2015-10-26 15:15:00,83.59,83.6,83.43,83.52,53765.0,62.6555,62.663,62.5355,62.603,53765.0
2015-10-26 15:20:00,83.51,83.56,83.43,83.52,43232.0,62.5955,62.633,62.5355,62.603,43232.0
2015-10-26 15:25:00,83.52,83.53,83.43,83.45,41222.0,62.603,62.6105,62.5355,62.5505,41222.0
2015-10-26 15:30:00,83.46,83.57,83.33,83.34,47798.0,62.558,62.6405,62.4606,62.4681,47798.0
2015-10-26 15:35:00,83.34,83.5,83.33,83.46,91335.0,62.4681,62.588,62.4606,62.558,91335.0
2015-10-26 15:40:00,83.46,83.52,83.42,83.45,109530.0,62.558,62.603,62.528,62.5505,109530.0
2015-10-26 15:45:00,83.46,83.52,83.44,83.48,86723.0,62.558,62.603,62.543,62.573,86723.0
2015-10-26 15:50:00,83.49,83.54,83.42,83.42,162548.0,62.5805,62.618,62.528,62.528,162548.0
2015-10-26 15:55:00,83.43,83.47,83.34,83.41,452359.0,62.5355,62.5655,62.4681,62.5205,452359.0
2015-10-27 09:30:00,81.84,81.84,80.55,80.63,195058.0,61.3437,61.3437,60.3768,60.4368,195058.0
2015-10-27 09:35:00,80.66,80.68,80.05,80.19,163660.0,60.4593,60.4743,60.002,60.107,163660.0
2015-10-27 09:40:00,80.19,80.5,80.15,80.27,105762.0,60.107,60.3393,60.077,60.1669,105762.0
2015-10-27 09:45:00,80.25,80.67,80.25,80.65,114479.0,60.1519,60.4668,60.1519,60.4518,114479.0
2015-10-27 09:50:00,80.7,80.7,80.36,80.36,75888.0,60.4892,60.4892,60.2344,60.2344,75888.0
2015-10-27 09:55:00,80.35,80.68,80.3,80.47,65777.0,60.2269,60.4743,60.1894,60.3169,65777.0
2015-10-27 10:00:00,80.44,80.97,80.44,80.97,127671.0,60.2944,60.6916,60.2944,60.6916,127671.0
2015-10-27 10:05:00,80.94,81.28,80.9,81.13,46686.0,60.6691,60.924,60.6392,60.8116,46686.0
2015-10-27 10:10:00,81.11,81.29,80.95,81.26,86403.0,60.7966,60.9315,60.6766,60.909,86403.0
2015-10-27 10:15:00,81.24,81.42,81.06,81.38,87767.0,60.894,61.0289,60.7591,60.9989,87767.0
2015-10-27 10:20:00,81.39,81.46,81.28,81.39,160606.0,61.0064,61.0589,60.924,61.0064,160606.0
2015-10-27 10:25:00,81.41,81.51,81.3,81.44,42170.0,61.0214,61.0964,60.939,61.0439,42170.0
2015-10-27 10:30:00,81.44,81.69,81.42,81.69,66142.0,61.0439,61.2313,61.0289,61.2313,66142.0
2015-10-27 10:35:00,81.7,81.96,81.64,81.93,46987.0,61.2388,61.4337,61.1938,61.4112,46987.0
2015-10-27 10:40:00,81.92,82.18,81.87,82.05,47334.0,61.4037,61.5986,61.3662,61.5012,47334.0
2015-10-27 10:45:00,82.06,82.54,82.06,82.31,39866.0,61.5086,61.8684,61.5086,61.696,39866.0
2015-10-27 10:50:00,82.32,82.59,82.0,82.48,76278.0,61.7035,61.9059,61.4637,61.8235,76278.0
2015-10-27 10:55:00,82.46,82.51,82.27,82.48,40159.0,61.8085,61.8459,61.6661,61.8235,40159.0
2015-10-27 11:00:00,82.49,82.58,82.33,82.52,57197.0,61.831,61.8984,61.711,61.8534,57197.0
2015-10-27 11:05:00,82.5,82.62,82.19,82.34,63223.0,61.8385,61.9284,61.6061,61.7185,63223.0
2015-10-27 11:10:00,82.36,82.49,82.3,82.3,31520.0,61.7335,61.831,61.6885,61.6885,31520.0
2015-10-27 11:15:00,82.3,82.38,82.1,82.25,55021.0,61.6885,61.7485,61.5386,61.6511,55021.0
2015-10-27 11:20:00,82.26,82.37,82.03,82.35,79233.0,61.6586,61.741,61.4862,61.726,79233.0
2015-10-27 11:25:00,82.36,82.37,82.2,82.25,43952.0,61.7335,61.741,61.6136,61.6511,43952.0
2015-10-27 11:30:00,82.27,82.32,82.21,82.22,74143.0,61.6661,61.7035,61.6211,61.6286,74143.0
2015-10-27 11:35:00,82.23,82.23,82.0,82.02,35600.0,61.6361,61.6361,61.4637,61.4787,35600.0
2015-10-27 11:40:00,82.0,82.12,81.88,82.09,45457.0,61.4637,61.5536,61.3737,61.5311,45457.0
2015-10-27 11:45:00,82.09,82.11,81.86,81.92,48851.0,61.5311,61.5461,61.3587,61.4037,48851.0
2015-10-27 11:50:00,81.92,81.98,81.75,81.75,61774.0,61.4037,61.4487,61.2763,61.2763,61774.0
2015-10-27 11:55:00,81.75,81.85,81.46,81.62,70129.0,61.2763,61.3512,61.0589,61.1788,70129.0
2015-10-27 12:00:00,81.61,81.71,81.5,81.6,62140.0,61.1713,61.2463,61.0889,61.1638,62140.0
2015-10-27 12:05:00,81.61,81.66,81.5,81.52,26873.0,61.1713,61.2088,61.0889,61.1039,26873.0
2015-10-27 12:10:00,81.52,81.71,81.5,81.62,34496.0,61.1039,61.2463,61.0889,61.1788,34496.0
2015-10-27 12:15:00,81.62,81.79,81.53,81.72,43695.0,61.1788,61.3063,61.1114,61.2538,43695.0
2015-10-27 12:20:00,81.71,81.82,81.65,81.81,28059.0,61.2463,61.3288,61.2013,61.3213,28059.0
2015-10-27 12:25:00,81.8,81.81,81.54,81.57,78212.0,61.3138,61.3213,61.1189,61.1414,78212.0
2015-10-27 12:30:00,81.58,81.75,81.53,81.75,23993.0,61.1489,61.2763,61.1114,61.2763,23993.0
2015-10-27 12:35:00,81.74,81.82,81.69,81.82,20500.0,61.2688,61.3288,61.2313,61.3288,20500.0
2015-10-27 12:40:00,81.79,81.79,81.58,81.63,20781.0,61.3063,61.3063,61.1489,61.1863,20781.0
2015-10-27 12:45:00,81.62,81.67,81.59,81.65,26254.0,61.1788,61.2163,61.1564,61.2013,26254.0
2015-10-27 12:50:00,81.64,81.71,81.61,81.63,17597.0,61.1938,61.2463,61.1713,61.1863,17597.0
2015-10-27 12:55:00,81.63,81.75,81.6,81.72,19112.0,61.1863,61.2763,61.1638,61.2538,19112.0
2015-10-27 13:00:00,81.68,81.71,81.49,81.63,69248.0,61.2238,61.2463,61.0814,61.1863,69248.0
2015-10-27 13:05:00,81.62,81.7,81.55,81.61,43604.0,61.1788,61.2388,61.1264,61.1713,43604.0
2015-10-27 13:10:00,81.63,81.68,81.5,81.52,86473.0,61.1863,61.2238,61.0889,61.1039,86473.0
2015-10-27 13:15:00,81.5,81.74,81.49,81.72,35786.0,61.0889,61.2688,61.0814,61.2538,35786.0
2015-10-27 13:20:00,81.69,81.97,81.69,81.95,31073.0,61.2313,61.4412,61.2313,61.4262,31073.0
2015-10-27 13:25:00,81.93,82.18,81.89,82.13,49827.0,61.4112,61.5986,61.3812,61.5611,49827.0
2015-10-27 13:30:00,82.15,82.19,82.06,82.08,70268.0,61.5761,61.6061,61.5086,61.5236,70268.0
2015-10-27 13:35:00,82.09,82.11,81.92,81.95,17409.0,61.5311,61.5461,61.4037,61.4262,17409.0
2015-10-27 13:40:00,81.96,81.99,81.85,81.92,15248.0,61.4337,61.4562,61.3512,61.4037,15248.0
2015-10-27 13:45:00,81.93,82.01,81.83,81.85,24020.0,61.4112,61.4712,61.3362,61.3512,24020.0
2015-10-27 13:50:00,81.89,81.89,81.75,81.79,14325.0,61.3812,61.3812,61.2763,61.3063,14325.0
2015-10-27 13:55:00,81.82,81.82,81.7,81.74,24885.0,61.3288,61.3288,61.2388,61.2688,24885.0
2015-10-27 14:00:00,81.74,81.86,81.72,81.82,24722.0,61.2688,61.3587,61.2538,61.3288,24722.0
2015-10-27 14:05:00,81.82,81.86,81.75,81.82,33879.0,61.3288,61.3587,61.2763,61.3288,33879.0
2015-10-27 14:10:00,81.83,81.91,81.77,81.81,12439.0,61.3362,61.3962,61.2913,61.3213,12439.0
2015-10-27 14:15:00,81.79,82.1,81.79,82.05,42095.0,61.3063,61.5386,61.3063,61.5012,42095.0
2015-10-27 14:20:00,82.05,82.2,82.03,82.15,21542.0,61.5012,61.6136,61.4862,61.5761,21542.0
2015-10-27 14:25:00,82.15,82.24,82.13,82.19,22603.0,61.5761,61.6436,61.5611,61.6061,22603.0
2015-10-27 14:30:00,82.18,82.3,82.13,82.29,28766.0,61.5986,61.6885,61.5611,61.681,28766.0
2015-10-27 14:35:00,82.32,82.58,82.29,82.54,32706.0,61.7035,61.8984,61.681,61.8684,32706.0
2015-10-27 14:40:00,82.53,82.59,82.33,82.45,76067.0,61.8609,61.9059,61.711,61.801,76067.0
2015-10-27 14:45:00,82.44,82.48,82.32,82.35,20408.0,61.7935,61.8235,61.7035,61.726,20408.0
2015-10-27 14:50:00,82.35,82.43,82.3,82.34,30397.0,61.726,61.786,61.6885,61.7185,30397.0
2015-10-27 14:55:00,82.32,82.39,82.28,82.39,26537.0,61.7035,61.756,61.6735,61.756,26537.0
2015-10-27 15:00:00,82.37,82.61,82.33,82.57,47794.0,61.741,61.9209,61.711,61.8909,47794.0
2015-10-27 15:05:00,82.56,82.63,82.44,82.58,30311.0,61.8834,61.9359,61.7935,61.8984,30311.0
2015-10-27 15:10:00,82.57,82.65,82.5,82.52,39823.0,61.8909,61.9509,61.8385,61.8534,39823.0
2015-10-27 15:15:00,82.51,82.58,82.41,82.49,42333.0,61.8459,61.8984,61.771,61.831,42333.0
2015-10-27 15:20:00,82.48,82.8,82.42,82.69,46295.0,61.8235,62.0633,61.7785,61.9809,46295.0
2015-10-27 15:25:00,82.7,82.71,82.46,82.46,39340.0,61.9884,61.9959,61.8085,61.8085,39340.0
2015-10-27 15:30:00,82.48,82.77,82.47,82.76,56207.0,61.8235,62.0408,61.816,62.0333,56207.0
2015-10-27 15:35:00,82.77,82.84,82.74,82.74,79370.0,62.0408,62.0933,62.0183,62.0183,79370.0
2015-10-27 15:40:00,82.74,82.95,82.74,82.79,77125.0,62.0183,62.1758,62.0183,62.0558,77125.0
2015-10-27 15:45:00,82.8,82.82,82.71,82.73,69295.0,62.0633,62.0783,61.9959,62.0108,69295.0
2015-10-27 15:50:00,82.72,82.72,82.59,82.59,78214.0,62.0034,62.0034,61.9059,61.9059,78214.0
2015-10-27 15:55:00,82.59,82.72,82.59,82.72,157407.0,61.9059,62.0034,61.9059,62.0034,157407.0
2015-10-28 09:30:00,82.98,83.0,82.79,82.93,45698.0,62.1982,62.2132,62.0558,62.1608,45698.0
2015-10-28 09:35:00,82.94,83.01,82.47,82.58,35454.0,62.1683,62.2207,61.816,61.8984,35454.0
2015-10-28 09:40:00,82.55,82.73,82.35,82.66,39799.0,61.8759,62.0108,61.726,61.9584,39799.0
2015-10-28 09:45:00,82.65,82.84,82.57,82.82,30247.0,61.9509,62.0933,61.8909,62.0783,30247.0
2015-10-28 09:50:00,82.83,83.06,82.73,83.06,27232.0,62.0858,62.2582,62.0108,62.2582,27232.0
2015-10-28 09:55:00,83.09,83.57,83.09,83.46,50309.0,62.2807,62.6405,62.2807,62.558,50309.0
2015-10-28 10:00:00,83.52,84.43,83.52,84.4,92660.0,62.603,63.2851,62.603,63.2626,92660.0
2015-10-28 10:05:00,84.38,84.89,84.33,84.86,91947.0,63.2476,63.6299,63.2101,63.6074,91947.0
2015-10-28 10:10:00,84.86,84.9,84.41,84.66,95596.0,63.6074,63.6374,63.2701,63.4575,95596.0
2015-10-28 10:15:00,84.66,85.08,84.66,85.06,55248.0,63.4575,63.7723,63.4575,63.7573,55248.0
2015-10-28 10:20:00,85.05,85.39,84.95,84.95,85327.0,63.7498,64.0047,63.6749,63.6749,85327.0
2015-10-28 10:25:00,84.98,85.15,84.67,84.67,34182.0,63.6974,63.8248,63.465,63.465,34182.0
2015-10-28 10:30:00,84.65,85.2,84.65,85.06,33467.0,63.45,63.8623,63.45,63.7573,33467.0
2015-10-28 10:35:00,85.06,85.3,84.97,85.18,25473.0,63.7573,63.9372,63.6899,63.8473,25473.0
2015-10-28 10:40:00,85.18,85.7,85.18,85.41,40964.0,63.8473,64.237,63.8473,64.0197,40964.0
2015-10-28 10:45:00,85.41,85.7,85.37,85.65,36889.0,64.0197,64.237,63.9897,64.1996,36889.0
2015-10-28 10:50:00,85.63,86.0,85.63,85.76,56708.0,64.1846,64.4619,64.1846,64.282,56708.0
2015-10-28 10:55:00,85.75,86.04,85.68,86.02,33241.0,64.2745,64.4919,64.222,64.4769,33241.0
2015-10-28 11:00:00,86.03,86.17,85.7,85.7,50566.0,64.4844,64.5893,64.237,64.237,50566.0
2015-10-28 11:05:00,85.7,85.81,85.53,85.7,112527.0,64.237,64.3195,64.1096,64.237,112527.0
2015-10-28 11:10:00,85.69,85.7,85.22,85.24,38728.0,64.2295,64.237,63.8772,63.8922,38728.0
2015-10-28 11:15:00,85.25,85.26,84.87,84.93,54373.0,63.8997,63.9072,63.6149,63.6599,54373.0
2015-10-28 11:20:00,84.92,85.21,84.86,85.12,23501.0,63.6524,63.8698,63.6074,63.8023,23501.0
2015-10-28 11:25:00,85.12,85.26,85.08,85.16,26771.0,63.8023,63.9072,63.7723,63.8323,26771.0
2015-10-28 11:30:00,85.14,85.22,84.97,85.18,30459.0,63.8173,63.8772,63.6899,63.8473,30459.0
2015-10-28 11:35:00,85.24,85.33,85.09,85.15,25505.0,63.8922,63.9597,63.7798,63.8248,25505.0
2015-10-28 11:40:00,85.16,85.29,85.13,85.25,40996.0,63.8323,63.9297,63.8098,63.8997,40996.0
2015-10-28 11:45:00,85.3,85.32,85.21,85.24,14652.0,63.9372,63.9522,63.8698,63.8922,14652.0
2015-10-28 11:50:00,85.22,85.22,84.97,85.01,49265.0,63.8772,63.8772,63.6899,63.7198,49265.0
2015-10-28 11:55:00,85.02,85.04,84.89,84.92,35524.0,63.7273,63.7423,63.6299,63.6524,35524.0
2015-10-28 12:00:00,84.94,85.18,84.93,85.02,27937.0,63.6674,63.8473,63.6599,63.7273,27937.0
2015-10-28 12:05:00,85.03,85.19,85.0,85.12,65038.0,63.7348,63.8548,63.7123,63.8023,65038.0
2015-10-28 12:10:00,85.11,85.18,85.05,85.05,54107.0,63.7948,63.8473,63.7498,63.7498,54107.0
2015-10-28 12:15:00,85.05,85.15,85.03,85.04,51304.0,63.7498,63.8248,63.7348,63.7423,51304.0
2015-10-28 12:20:00,85.05,85.06,84.88,85.01,79562.0,63.7498,63.7573,63.6224,63.7198,79562.0
2015-10-28 12:25:00,84.98,84.98,84.84,84.84,25763.0,63.6974,63.6974,63.5924,63.5924,25763.0
2015-10-28 12:30:00,84.84,85.09,84.8,85.08,17284.0,63.5924,63.7798,63.5624,63.7723,17284.0
2015-10-28 12:35:00,85.1,85.17,85.05,85.17,20283.0,63.7873,63.8398,63.7498,63.8398,20283.0
2015-10-28 12:40:00,85.19,85.25,84.96,84.98,18440.0,63.8548,63.8997,63.6824,63.6974,18440.0
2015-10-28 12:45:00,84.97,84.97,84.68,84.71,28517.0,63.6899,63.6899,63.4725,63.495,28517.0
2015-10-28 12:50:00,84.71,84.81,84.68,84.72,11489.0,63.495,63.5699,63.4725,63.5025,11489.0
2015-10-28 12:55:00,84.73,84.87,84.56,84.56,34736.0,63.51,63.6149,63.3825,63.3825,34736.0
2015-10-28 13:00:00,84.58,84.88,84.55,84.83,49887.0,63.3975,63.6224,63.375,63.5849,49887.0
2015-10-28 13:05:00,84.85,84.93,84.8,84.85,17554.0,63.5999,63.6599,63.5624,63.5999,17554.0
2015-10-28 13:10:00,84.85,84.92,84.8,84.82,15519.0,63.5999,63.6524,63.5624,63.5774,15519.0
2015-10-28 13:15:00,84.79,84.9,84.78,84.79,16178.0,63.5549,63.6374,63.5474,63.5549,16178.0
2015-10-28 13:20:00,84.8,84.84,84.68,84.69,12493.0,63.5624,63.5924,63.4725,63.48,12493.0
2015-10-28 13:25:00,84.69,84.73,84.53,84.53,12626.0,63.48,63.51,63.3601,63.3601,12626.0
2015-10-28 13:30:00,84.53,84.59,84.36,84.37,14505.0,63.3601,63.405,63.2326,63.2401,14505.0
2015-10-28 13:35:00,84.36,84.38,84.26,84.29,21891.0,63.2326,63.2476,63.1577,63.1802,21891.0
2015-10-28 13:40:00,84.29,84.37,84.27,84.31,17074.0,63.1802,63.2401,63.1652,63.1951,17074.0
2015-10-28 13:45:00,84.34,84.38,84.25,84.3,29069.0,63.2176,63.2476,63.1502,63.1877,29069.0
2015-10-28 13:50:00,84.3,84.33,84.25,84.26,20341.0,63.1877,63.2101,63.1502,63.1577,20341.0
2015-10-28 13:55:00,84.28,84.98,84.28,84.98,28595.0,63.1727,63.6974,63.1727,63.6974,28595.0
2015-10-28 14:00:00,84.87,84.97,83.72,83.86,38094.0,63.6149,63.6899,62.7529,62.8578,38094.0
2015-10-28 14:05:00,83.87,84.05,83.7,83.97,52392.0,62.8653,63.0003,62.7379,62.9403,52392.0
2015-10-28 14:10:00,83.94,83.97,83.17,83.3,65057.0,62.9178,62.9403,62.3407,62.4381,65057.0
2015-10-28 14:15:00,83.34,83.67,83.18,83.63,47967.0,62.4681,62.7154,62.3481,62.6855,47967.0
2015-10-28 14:20:00,83.63,84.0,83.52,83.93,32697.0,62.6855,62.9628,62.603,62.9103,32697.0
2015-10-28 14:25:00,83.87,84.11,83.84,84.01,19978.0,62.8653,63.0452,62.8429,62.9703,19978.0
2015-10-28 14:30:00,83.99,84.06,83.73,83.78,22016.0,62.9553,63.0078,62.7604,62.7979,22016.0
2015-10-28 14:35:00,83.76,83.99,83.7,83.85,18560.0,62.7829,62.9553,62.7379,62.8504,18560.0
2015-10-28 14:40:00,83.86,83.97,83.74,83.78,23283.0,62.8578,62.9403,62.7679,62.7979,23283.0
2015-10-28 14:45:00,83.75,84.07,83.75,83.88,23077.0,62.7754,63.0153,62.7754,62.8728,23077.0
2015-10-28 14:50:00,83.89,84.25,83.77,84.2,32073.0,62.8803,63.1502,62.7904,63.1127,32073.0
2015-10-28 14:55:00,84.17,84.37,84.01,84.18,32709.0,63.0902,63.2401,62.9703,63.0977,32709.0
2015-10-28 15:00:00,84.2,84.33,84.0,84.26,36243.0,63.1127,63.2101,62.9628,63.1577,36243.0
2015-10-28 15:05:00,84.22,84.64,84.21,84.56,30627.0,63.1277,63.4425,63.1202,63.3825,30627.0
2015-10-28 15:10:00,84.56,84.56,84.33,84.45,30689.0,63.3825,63.3825,63.2101,63.3001,30689.0
2015-10-28 15:15:00,84.47,84.61,84.33,84.34,33717.0,63.3151,63.42,63.2101,63.2176,33717.0
2015-10-28 15:20:00,84.34,84.42,84.22,84.28,29384.0,63.2176,63.2776,63.1277,63.1727,29384.0
2015-10-28 15:25:00,84.3,84.53,84.28,84.53,33116.0,63.1877,63.3601,63.1727,63.3601,33116.0
2015-10-28 15:30:00,84.56,84.71,84.35,84.37,37392.0,63.3825,63.495,63.2251,63.2401,37392.0
2015-10-28 15:35:00,84.35,84.55,84.33,84.53,42558.0,63.2251,63.375,63.2101,63.3601,42558.0
2015-10-28 15:40:00,84.51,84.63,84.43,84.57,44311.0,63.3451,63.435,63.2851,63.39,44311.0
2015-10-28 15:45:00,84.56,84.72,84.54,84.64,68771.0,63.3825,63.5025,63.3675,63.4425,68771.0
2015-10-28 15:50:00,84.65,84.81,84.63,84.81,126183.0,63.45,63.5699,63.435,63.5699,126183.0
2015-10-28 15:55:00,84.79,84.9,84.75,84.79,158762.0,63.5549,63.6374,63.525,63.5549,158762.0
2015-10-29 09:30:00,84.32,84.72,84.13,84.46,40286.0,63.2026,63.5025,63.0602,63.3076,40286.0
2015-10-29 09:35:00,84.59,85.17,84.35,84.49,58274.0,63.405,63.8398,63.2251,63.3301,58274.0
2015-10-29 09:40:00,84.42,84.98,84.42,84.98,44183.0,63.2776,63.6974,63.2776,63.6974,44183.0
2015-10-29 09:45:00,84.93,85.43,84.84,85.25,50481.0,63.6599,64.0347,63.5924,63.8997,50481.0
2015-10-29 09:50:00,85.3,85.37,84.98,84.98,47110.0,63.9372,63.9897,63.6974,63.6974,47110.0
2015-10-29 09:55:00,84.97,85.16,84.69,84.69,35029.0,63.6899,63.8323,63.48,63.48,35029.0
2015-10-29 10:00:00,84.77,85.15,84.66,85.01,43713.0,63.5399,63.8248,63.4575,63.7198,43713.0
2015-10-29 10:05:00,85.02,85.57,84.9,85.27,39009.0,63.7273,64.1396,63.6374,63.9147,39009.0
2015-10-29 10:10:00,85.32,85.9,85.32,85.84,53608.0,63.9522,64.3869,63.9522,64.342,53608.0
2015-10-29 10:15:00,85.85,85.9,85.22,85.29,82431.0,64.3495,64.3869,63.8772,63.9297,82431.0
2015-10-29 10:20:00,85.31,85.53,85.17,85.36,37296.0,63.9447,64.1096,63.8398,63.9822,37296.0
2015-10-29 10:25:00,85.42,85.43,85.04,85.11,46291.0,64.0272,64.0347,63.7423,63.7948,46291.0
2015-10-29 10:30:00,85.12,85.41,84.92,85.08,28108.0,63.8023,64.0197,63.6524,63.7723,28108.0
2015-10-29 10:35:00,85.06,85.14,84.86,84.9,27100.0,63.7573,63.8173,63.6074,63.6374,27100.0
2015-10-29 10:40:00,84.87,85.07,84.75,84.93,20638.0,63.6149,63.7648,63.525,63.6599,20638.0
2015-10-29 10:45:00,84.87,84.88,84.62,84.7,22628.0,63.6149,63.6224,63.4275,63.4875,22628.0
2015-10-29 10:50:00,84.7,84.78,84.56,84.62,35789.0,63.4875,63.5474,63.3825,63.4275,35789.0
2015-10-29 10:55:00,84.58,84.78,84.52,84.62,20786.0,63.3975,63.5474,63.3526,63.4275,20786.0
2015-10-29 11:00:00,84.61,84.7,84.54,84.6,16723.0,63.42,63.4875,63.3675,63.4125,16723.0
2015-10-29 11:05:00,84.61,84.67,84.53,84.6,16996.0,63.42,63.465,63.3601,63.4125,16996.0
2015-10-29 11:10:00,84.63,84.79,84.59,84.67,13391.0,63.435,63.5549,63.405,63.465,13391.0
2015-10-29 11:15:00,84.71,84.81,84.61,84.72,14425.0,63.495,63.5699,63.42,63.5025,14425.0
2015-10-29 11:20:00,84.74,84.75,84.63,84.69,10210.0,63.5175,63.525,63.435,63.48,10210.0
2015-10-29 11:25:00,84.73,85.03,84.61,84.96,21555.0,63.51,63.7348,63.42,63.6824,21555.0
2015-10-29 11:30:00,84.98,85.28,84.98,85.11,16892.0,63.6974,63.9222,63.6974,63.7948,16892.0
2015-10-29 11:35:00,85.12,85.61,85.08,85.41,32351.0,63.8023,64.1696,63.7723,64.0197,32351.0
2015-10-29 11:40:00,85.4,85.58,85.33,85.46,17781.0,64.0122,64.1471,63.9597,64.0571,17781.0
2015-10-29 11:45:00,85.47,85.54,85.23,85.23,16835.0,64.0646,64.1171,63.8847,63.8847,16835.0
2015-10-29 11:50:00,85.23,85.43,85.17,85.4,18396.0,63.8847,64.0347,63.8398,64.0122,18396.0
2015-10-29 11:55:00,85.41,85.43,85.22,85.27,10988.0,64.0197,64.0347,63.8772,63.9147,10988.0
2015-10-29 12:00:00,85.29,85.46,85.12,85.36,16372.0,63.9297,64.0571,63.8023,63.9822,16372.0
2015-10-29 12:05:00,85.33,85.38,85.21,85.31,19142.0,63.9597,63.9972,63.8698,63.9447,19142.0
2015-10-29 12:10:00,85.31,85.45,85.26,85.44,16713.0,63.9447,64.0496,63.9072,64.0421,16713.0
2015-10-29 12:15:00,85.48,85.52,85.34,85.42,10010.0,64.0721,64.1021,63.9672,64.0272,10010.0
2015-10-29 12:20:00,85.43,85.45,85.29,85.37,8997.0,64.0347,64.0496,63.9297,63.9897,8997.0
2015-10-29 12:25:00,85.38,85.5,85.28,85.46,13036.0,63.9972,64.0871,63.9222,64.0571,13036.0
2015-10-29 12:30:00,85.45,85.47,85.22,85.22,27548.0,64.0496,64.0646,63.8772,63.8772,27548.0
2015-10-29 12:35:00,85.24,85.24,85.0,85.0,19482.0,63.8922,63.8922,63.7123,63.7123,19482.0
2015-10-29 12:40:00,84.97,85.07,84.84,85.02,45734.0,63.6899,63.7648,63.5924,63.7273,45734.0
2015-10-29 12:45:00,84.96,85.01,84.93,84.97,7691.0,63.6824,63.7198,63.6599,63.6899,7691.0
2015-10-29 12:50:00,84.96,84.97,84.74,84.79,16050.0,63.6824,63.6899,63.5175,63.5549,16050.0
2015-10-29 12:55:00,84.77,84.89,84.71,84.86,11080.0,63.5399,63.6299,63.495,63.6074,11080.0
2015-10-29 13:00:00,84.84,84.99,84.84,84.96,8943.0,63.5924,63.7048,63.5924,63.6824,8943.0
2015-10-29 13:05:00,84.96,85.07,84.85,85.06,17944.0,63.6824,63.7648,63.5999,63.7573,17944.0
2015-10-29 13:10:00,85.05,85.05,84.93,85.03,9914.0,63.7498,63.7498,63.6599,63.7348,9914.0
2015-10-29 13:15:00,85.03,85.17,85.0,85.17,10818.0,63.7348,63.8398,63.7123,63.8398,10818.0
2015-10-29 13:20:00,85.16,85.22,85.09,85.2,13603.0,63.8323,63.8772,63.7798,63.8623,13603.0
2015-10-29 13:25:00,85.23,85.28,85.13,85.19,12059.0,63.8847,63.9222,63.8098,63.8548,12059.0
2015-10-29 13:30:00,85.18,85.22,85.04,85.04,11421.0,63.8473,63.8772,63.7423,63.7423,11421.0
2015-10-29 13:35:00,85.0,85.03,84.9,85.03,18001.0,63.7123,63.7348,63.6374,63.7348,18001.0
2015-10-29 13:40:00,85.03,85.13,84.92,85.12,14395.0,63.7348,63.8098,63.6524,63.8023,14395.0
2015-10-29 13:45:00,85.11,85.11,84.95,85.07,16464.0,63.7948,63.7948,63.6749,63.7648,16464.0
2015-10-29 13:50:00,85.06,85.06,84.94,84.96,13853.0,63.7573,63.7573,63.6674,63.6824,13853.0
2015-10-29 13:55:00,84.94,85.1,84.93,85.03,21917.0,63.6674,63.7873,63.6599,63.7348,21917.0
2015-10-29 14:00:00,85.0,85.19,84.98,85.17,46597.0,63.7123,63.8548,63.6974,63.8398,46597.0
2015-10-29 14:05:00,85.2,85.27,85.11,85.21,22042.0,63.8623,63.9147,63.7948,63.8698,22042.0
2015-10-29 14:10:00,85.22,85.39,85.12,85.28,34025.0,63.8772,64.0047,63.8023,63.9222,34025.0
2015-10-29 14:15:00,85.3,85.42,85.21,85.23,19438.0,63.9372,64.0272,63.8698,63.8847,19438.0
2015-10-29 14:20:00,85.23,85.36,85.17,85.31,33439.0,63.8847,63.9822,63.8398,63.9447,33439.0
2015-10-29 14:25:00,85.31,85.44,85.25,85.32,49606.0,63.9447,64.0421,63.8997,63.9522,49606.0
2015-10-29 14:30:00,85.3,85.41,85.24,85.37,23956.0,63.9372,64.0197,63.8922,63.9897,23956.0
2015-10-29 14:35:00,85.36,85.44,85.32,85.43,19700.0,63.9822,64.0421,63.9522,64.0347,19700.0
2015-10-29 14:40:00,85.42,85.53,85.42,85.47,35601.0,64.0272,64.1096,64.0272,64.0646,35601.0
2015-10-29 14:45:00,85.48,85.51,85.42,85.47,29539.0,64.0721,64.0946,64.0272,64.0646,29539.0
2015-10-29 14:50:00,85.46,85.62,85.42,85.61,28099.0,64.0571,64.1771,64.0272,64.1696,28099.0
2015-10-29 14:55:00,85.58,85.65,85.51,85.51,27358.0,64.1471,64.1996,64.0946,64.0946,27358.0
2015-10-29 15:00:00,85.49,85.56,85.4,85.41,29349.0,64.0796,64.1321,64.0122,64.0197,29349.0
2015-10-29 15:05:00,85.4,85.47,85.34,85.44,43382.0,64.0122,64.0646,63.9672,64.0421,43382.0
2015-10-29 15:10:00,85.42,85.42,85.3,85.38,32496.0,64.0272,64.0272,63.9372,63.9972,32496.0
2015-10-29 15:15:00,85.38,85.53,85.33,85.52,32977.0,63.9972,64.1096,63.9597,64.1021,32977.0
2015-10-29 15:20:00,85.53,85.65,85.48,85.53,35194.0,64.1096,64.1996,64.0721,64.1096,35194.0
2015-10-29 15:25:00,85.54,85.55,85.4,85.4,28832.0,64.1171,64.1246,64.0122,64.0122,28832.0
2015-10-29 15:30:00,85.4,85.58,85.39,85.52,38924.0,64.0122,64.1471,64.0047,64.1021,38924.0
2015-10-29 15:35:00,85.53,85.7,85.49,85.68,46500.0,64.1096,64.237,64.0796,64.222,46500.0
2015-10-29 15:40:00,85.67,85.83,85.62,85.72,58223.0,64.2145,64.3345,64.1771,64.252,58223.0
2015-10-29 15:45:00,85.72,85.75,85.52,85.55,69034.0,64.252,64.2745,64.1021,64.1246,69034.0
2015-10-29 15:50:00,85.55,85.57,85.46,85.49,45834.0,64.1246,64.1396,64.0571,64.0796,45834.0
2015-10-29 15:55:00,85.49,85.59,85.41,85.49,156423.0,64.0796,64.1546,64.0197,64.0796,156423.0
2015-10-30 09:30:00,85.78,86.1,85.52,85.82,39799.0,64.297,64.5369,64.1021,64.327,39799.0
2015-10-30 09:35:00,85.8,86.16,85.38,85.47,24398.0,64.312,64.5818,63.9972,64.0646,24398.0
2015-10-30 09:40:00,85.39,85.43,85.0,85.32,21879.0,64.0047,64.0347,63.7123,63.9522,21879.0
2015-10-30 09:45:00,85.36,85.84,85.32,85.64,29291.0,63.9822,64.342,63.9522,64.1921,29291.0
2015-10-30 09:50:00,85.6,85.65,84.95,85.11,26691.0,64.1621,64.1996,63.6749,63.7948,26691.0
2015-10-30 09:55:00,85.05,85.32,85.05,85.19,18626.0,63.7498,63.9522,63.7498,63.8548,18626.0
2015-10-30 10:00:00,85.26,85.54,85.01,85.15,20337.0,63.9072,64.1171,63.7198,63.8248,20337.0
2015-10-30 10:05:00,85.11,85.26,85.01,85.23,18947.0,63.7948,63.9072,63.7198,63.8847,18947.0
2015-10-30 10:10:00,85.26,85.26,85.0,85.04,27488.0,63.9072,63.9072,63.7123,63.7423,27488.0
2015-10-30 10:15:00,85.04,85.25,84.8,85.25,32783.0,63.7423,63.8997,63.5624,63.8997,32783.0
2015-10-30 10:20:00,85.25,85.25,85.1,85.21,12800.0,63.8997,63.8997,63.7873,63.8698,12800.0
2015-10-30 10:25:00,85.18,85.18,84.96,84.99,13219.0,63.8473,63.8473,63.6824,63.7048,13219.0
2015-10-30 10:30:00,85.0,85.19,85.0,85.07,7196.0,63.7123,63.8548,63.7123,63.7648,7196.0
2015-10-30 10:35:00,85.11,85.2,84.95,84.95,15163.0,63.7948,63.8623,63.6749,63.6749,15163.0
2015-10-30 10:40:00,84.94,85.15,84.93,85.13,15324.0,63.6674,63.8248,63.6599,63.8098,15324.0
2015-10-30 10:45:00,85.15,85.27,84.97,84.97,15257.0,63.8248,63.9147,63.6899,63.6899,15257.0
2015-10-30 10:50:00,85.0,85.03,84.64,84.68,16727.0,63.7123,63.7348,63.4425,63.4725,16727.0
2015-10-30 10:55:00,84.7,84.74,84.62,84.7,17284.0,63.4875,63.5175,63.4275,63.4875,17284.0
2015-10-30 11:00:00,84.68,85.03,84.68,84.85,21101.0,63.4725,63.7348,63.4725,63.5999,21101.0
2015-10-30 11:05:00,84.85,84.92,84.68,84.74,51491.0,63.5999,63.6524,63.4725,63.5175,51491.0
2015-10-30 11:10:00,84.76,84.79,84.47,84.49,13284.0,63.5324,63.5549,63.3151,63.3301,13284.0
2015-10-30 11:15:00,84.48,84.55,84.37,84.52,14130.0,63.3226,63.375,63.2401,63.3526,14130.0
2015-10-30 11:20:00,84.5,84.79,84.5,84.79,13086.0,63.3376,63.5549,63.3376,63.5549,13086.0
2015-10-30 11:25:00,84.84,84.94,84.81,84.92,10459.0,63.5924,63.6674,63.5699,63.6524,10459.0
2015-10-30 11:30:00,84.93,85.16,84.9,85.15,18023.0,63.6599,63.8323,63.6374,63.8248,18023.0
2015-10-30 11:35:00,85.15,85.15,85.0,85.15,27357.0,63.8248,63.8248,63.7123,63.8248,27357.0
2015-10-30 11:40:00,85.17,85.43,85.15,85.33,17189.0,63.8398,64.0347,63.8248,63.9597,17189.0
2015-10-30 11:45:00,85.34,85.59,85.3,85.58,14960.0,63.9672,64.1546,63.9372,64.1471,14960.0
2015-10-30 11:50:00,85.61,85.82,85.61,85.71,19273.0,64.1696,64.327,64.1696,64.2445,19273.0
2015-10-30 11:55:00,85.71,85.77,85.57,85.57,15619.0,64.2445,64.2895,64.1396,64.1396,15619.0
2015-10-30 12:00:00,85.59,85.63,85.51,85.61,19349.0,64.1546,64.1846,64.0946,64.1696,19349.0
2015-10-30 12:05:00,85.63,85.69,85.59,85.6,12704.0,64.1846,64.2295,64.1546,64.1621,12704.0
2015-10-30 12:10:00,85.7,85.84,85.66,85.76,24593.0,64.237,64.342,64.2071,64.282,24593.0
2015-10-30 12:15:00,85.76,85.79,85.66,85.74,21224.0,64.282,64.3045,64.2071,64.267,21224.0
2015-10-30 12:20:00,85.75,86.23,85.69,85.87,73282.0,64.2745,64.6343,64.2295,64.3645,73282.0
2015-10-30 12:25:00,85.82,85.91,85.76,85.78,37878.0,64.327,64.3944,64.282,64.297,37878.0
2015-10-30 12:30:00,85.77,85.8,85.62,85.76,37565.0,64.2895,64.312,64.1771,64.282,37565.0
2015-10-30 12:35:00,85.79,85.82,85.65,85.74,24516.0,64.3045,64.327,64.1996,64.267,24516.0
2015-10-30 12:40:00,85.75,86.07,85.75,86.07,26105.0,64.2745,64.5144,64.2745,64.5144,26105.0
2015-10-30 12:45:00,86.06,86.1,85.98,86.08,23146.0,64.5069,64.5369,64.4469,64.5219,23146.0
2015-10-30 12:50:00,86.09,86.22,86.02,86.22,14083.0,64.5294,64.6268,64.4769,64.6268,14083.0
2015-10-30 12:55:00,86.2,86.31,86.13,86.17,19842.0,64.6118,64.6943,64.5593,64.5893,19842.0
2015-10-30 13:00:00,86.2,86.21,86.03,86.19,24277.0,64.6118,64.6193,64.4844,64.6043,24277.0
2015-10-30 13:05:00,86.17,86.21,86.0,86.18,23435.0,64.5893,64.6193,64.4619,64.5968,23435.0
2015-10-30 13:10:00,86.18,86.22,86.1,86.17,22014.0,64.5968,64.6268,64.5369,64.5893,22014.0
2015-10-30 13:15:00,86.18,86.34,86.14,86.23,26047.0,64.5968,64.7167,64.5668,64.6343,26047.0
2015-10-30 13:20:00,86.23,86.32,86.19,86.27,22107.0,64.6343,64.7018,64.6043,64.6643,22107.0
2015-10-30 13:25:00,86.27,86.39,86.26,86.39,22199.0,64.6643,64.7542,64.6568,64.7542,22199.0
2015-10-30 13:30:00,86.4,86.4,86.24,86.37,26999.0,64.7617,64.7617,64.6418,64.7392,26999.0
2015-10-30 13:35:00,86.38,86.51,86.31,86.51,38839.0,64.7467,64.8442,64.6943,64.8442,38839.0
2015-10-30 13:40:00,86.51,86.56,86.46,86.51,41664.0,64.8442,64.8817,64.8067,64.8442,41664.0
2015-10-30 13:45:00,86.51,86.68,86.47,86.6,26313.0,64.8442,64.9716,64.8142,64.9116,26313.0
2015-10-30 13:50:00,86.58,86.59,86.39,86.39,16995.0,64.8966,64.9041,64.7542,64.7542,16995.0
2015-10-30 13:55:00,86.41,86.58,86.35,86.57,20733.0,64.7692,64.8966,64.7242,64.8891,20733.0
2015-10-30 14:00:00,86.55,86.55,86.41,86.43,33494.0,64.8742,64.8742,64.7692,64.7842,33494.0
2015-10-30 14:05:00,86.42,86.44,86.33,86.34,25919.0,64.7767,64.7917,64.7093,64.7167,25919.0
2015-10-30 14:10:00,86.32,86.43,86.28,86.4,33465.0,64.7018,64.7842,64.6718,64.7617,33465.0
2015-10-30 14:15:00,86.4,86.54,86.36,86.53,31518.0,64.7617,64.8667,64.7317,64.8592,31518.0
2015-10-30 14:20:00,86.52,86.53,86.31,86.36,24153.0,64.8517,64.8592,64.6943,64.7317,24153.0
2015-10-30 14:25:00,86.37,86.47,86.2,86.22,35040.0,64.7392,64.8142,64.6118,64.6268,35040.0
2015-10-30 14:30:00,86.2,86.31,86.15,86.3,28555.0,64.6118,64.6943,64.5743,64.6868,28555.0
2015-10-30 14:35:00,86.29,86.35,86.24,86.25,32406.0,64.6793,64.7242,64.6418,64.6493,32406.0
2015-10-30 14:40:00,86.26,86.26,86.18,86.21,26557.0,64.6568,64.6568,64.5968,64.6193,26557.0
2015-10-30 14:45:00,86.22,86.23,86.03,86.04,35555.0,64.6268,64.6343,64.4844,64.4919,35555.0
2015-10-30 14:50:00,86.05,86.29,86.05,86.28,33656.0,64.4994,64.6793,64.4994,64.6718,33656.0
2015-10-30 14:55:00,86.29,86.31,86.05,86.07,59269.0,64.6793,64.6943,64.4994,64.5144,59269.0
2015-10-30 15:00:00,86.06,86.12,85.92,86.11,48933.0,64.5069,64.5518,64.4019,64.5444,48933.0
2015-10-30 15:05:00,86.09,86.26,86.07,86.24,30331.0,64.5294,64.6568,64.5144,64.6418,30331.0
2015-10-30 15:10:00,86.26,86.34,86.12,86.29,45735.0,64.6568,64.7167,64.5518,64.6793,45735.0
2015-10-30 15:15:00,86.3,86.41,86.28,86.31,55572.0,64.6868,64.7692,64.6718,64.6943,55572.0
2015-10-30 15:20:00,86.32,86.52,86.32,86.4,47719.0,64.7018,64.8517,64.7018,64.7617,47719.0
2015-10-30 15:25:00,86.42,86.5,86.12,86.12,45281.0,64.7767,64.8367,64.5518,64.5518,45281.0
2015-10-30 15:30:00,86.13,86.31,86.09,86.28,35718.0,64.5593,64.6943,64.5294,64.6718,35718.0
2015-10-30 15:35:00,86.27,86.35,86.19,86.33,31998.0,64.6643,64.7242,64.6043,64.7093,31998.0
2015-10-30 15:40:00,86.34,86.34,86.21,86.28,55028.0,64.7167,64.7167,64.6193,64.6718,55028.0
2015-10-30 15:45:00,86.27,86.32,86.22,86.31,90120.0,64.6643,64.7018,64.6268,64.6943,90120.0
2015-10-30 15:50:00,86.3,86.31,86.02,86.05,84814.0,64.6868,64.6943,64.4769,64.4994,84814.0
2015-10-30 15:55:00,86.03,86.09,85.86,85.87,182802.0,64.4844,64.5294,64.357,64.3645,182802.0
2015-11-02 09:30:00,85.14,85.54,84.89,85.34,71546.0,63.8173,64.1171,63.6299,63.9672,71546.0
2015-11-02 09:35:00,85.48,85.74,85.2,85.62,49073.0,64.0721,64.267,63.8623,64.1771,49073.0
2015-11-02 09:40:00,85.61,85.66,85.45,85.47,29227.0,64.1696,64.2071,64.0496,64.0646,29227.0
2015-11-02 09:45:00,85.5,85.8,85.48,85.73,28322.0,64.0871,64.312,64.0721,64.2595,28322.0
2015-11-02 09:50:00,85.79,85.85,85.52,85.55,62287.0,64.3045,64.3495,64.1021,64.1246,62287.0
2015-11-02 09:55:00,85.5,85.5,85.01,85.1,51258.0,64.0871,64.0871,63.7198,63.7873,51258.0
2015-11-02 10:00:00,85.14,85.69,85.09,85.68,53045.0,63.8173,64.2295,63.7798,64.222,53045.0
2015-11-02 10:05:00,85.7,85.9,85.57,85.74,82512.0,64.237,64.3869,64.1396,64.267,82512.0
2015-11-02 10:10:00,85.76,85.89,85.34,85.34,29179.0,64.282,64.3794,63.9672,63.9672,29179.0
2015-11-02 10:15:00,85.31,85.85,85.3,85.77,22686.0,63.9447,64.3495,63.9372,64.2895,22686.0
2015-11-02 10:20:00,85.74,85.9,85.71,85.73,24097.0,64.267,64.3869,64.2445,64.2595,24097.0
2015-11-02 10:25:00,85.76,86.12,85.75,85.9,33874.0,64.282,64.5518,64.2745,64.3869,33874.0
2015-11-02 10:30:00,85.93,85.99,85.77,85.98,20633.0,64.4094,64.4544,64.2895,64.4469,20633.0
2015-11-02 10:35:00,85.96,86.17,85.9,86.02,39893.0,64.4319,64.5893,64.3869,64.4769,39893.0
2015-11-02 10:40:00,86.02,86.02,85.73,85.81,14981.0,64.4769,64.4769,64.2595,64.3195,14981.0
2015-11-02 10:45:00,85.79,85.98,85.73,85.97,30122.0,64.3045,64.4469,64.2595,64.4394,30122.0
2015-11-02 10:50:00,85.97,86.0,85.77,85.77,68576.0,64.4394,64.4619,64.2895,64.2895,68576.0
2015-11-02 10:55:00,85.74,85.74,85.6,85.67,12465.0,64.267,64.267,64.1621,64.2145,12465.0
2015-11-02 11:00:00,85.64,85.69,85.41,85.47,22696.0,64.1921,64.2295,64.0197,64.0646,22696.0
2015-11-02 11:05:00,85.45,85.7,85.29,85.33,22942.0,64.0496,64.237,63.9297,63.9597,22942.0
2015-11-02 11:10:00,85.33,85.36,85.2,85.28,27521.0,63.9597,63.9822,63.8623,63.9222,27521.0
2015-11-02 11:15:00,85.28,85.43,85.23,85.28,14941.0,63.9222,64.0347,63.8847,63.9222,14941.0
2015-11-02 11:20:00,85.26,85.33,85.05,85.24,21276.0,63.9072,63.9597,63.7498,63.8922,21276.0
2015-11-02 11:25:00,85.23,85.36,85.1,85.36,16258.0,63.8847,63.9822,63.7873,63.9822,16258.0
2015-11-02 11:30:00,85.36,85.38,85.22,85.28,12791.0,63.9822,63.9972,63.8772,63.9222,12791.0
2015-11-02 11:35:00,85.27,85.52,85.27,85.39,15267.0,63.9147,64.1021,63.9147,64.0047,15267.0
2015-11-02 11:40:00,85.41,85.43,85.27,85.32,11538.0,64.0197,64.0347,63.9147,63.9522,11538.0
2015-11-02 11:45:00,85.27,85.35,85.26,85.29,7839.0,63.9147,63.9747,63.9072,63.9297,7839.0
2015-11-02 11:50:00,85.27,85.28,84.99,85.0,14115.0,63.9147,63.9222,63.7048,63.7123,14115.0
2015-11-02 11:55:00,85.01,85.22,84.98,85.17,20802.0,63.7198,63.8772,63.6974,63.8398,20802.0
2015-11-02 12:00:00,85.17,85.17,84.95,85.0,29449.0,63.8398,63.8398,63.6749,63.7123,29449.0
2015-11-02 12:05:00,85.02,85.02,84.81,84.84,30388.0,63.7273,63.7273,63.5699,63.5924,30388.0
2015-11-02 12:10:00,84.84,84.91,84.81,84.89,27943.0,63.5924,63.6449,63.5699,63.6299,27943.0
2015-11-02 12:15:00,84.89,84.98,84.86,84.88,14387.0,63.6299,63.6974,63.6074,63.6224,14387.0
2015-11-02 12:20:00,84.85,84.85,84.72,84.8,18705.0,63.5999,63.5999,63.5025,63.5624,18705.0
2015-11-02 12:25:00,84.81,85.08,84.81,85.07,20948.0,63.5699,63.7723,63.5699,63.7648,20948.0
2015-11-02 12:30:00,85.08,85.13,84.93,85.01,17330.0,63.7723,63.8098,63.6599,63.7198,17330.0
2015-11-02 12:35:00,84.98,85.04,84.71,84.73,17154.0,63.6974,63.7423,63.495,63.51,17154.0
2015-11-02 12:40:00,84.75,85.03,84.72,85.02,28019.0,63.525,63.7348,63.5025,63.7273,28019.0
2015-11-02 12:45:00,85.03,85.09,84.91,84.99,15890.0,63.7348,63.7798,63.6449,63.7048,15890.0
2015-11-02 12:50:00,84.98,85.12,84.95,85.11,20107.0,63.6974,63.8023,63.6749,63.7948,20107.0
2015-11-02 12:55:00,85.13,85.19,85.0,85.01,27306.0,63.8098,63.8548,63.7123,63.7198,27306.0
2015-11-02 13:00:00,85.0,85.18,85.0,85.15,21684.0,63.7123,63.8473,63.7123,63.8248,21684.0
2015-11-02 13:05:00,85.15,85.43,85.14,85.31,31877.0,63.8248,64.0347,63.8173,63.9447,31877.0
2015-11-02 13:10:00,85.29,85.31,85.05,85.05,18152.0,63.9297,63.9447,63.7498,63.7498,18152.0
2015-11-02 13:15:00,85.04,85.05,84.9,84.99,22568.0,63.7423,63.7498,63.6374,63.7048,22568.0
2015-11-02 13:20:00,85.0,85.2,84.94,84.94,43323.0,63.7123,63.8623,63.6674,63.6674,43323.0
2015-11-02 13:25:00,84.92,84.95,84.79,84.87,24841.0,63.6524,63.6749,63.5549,63.6149,24841.0
2015-11-02 13:30:00,84.88,85.04,84.86,84.97,31499.0,63.6224,63.7423,63.6074,63.6899,31499.0
2015-11-02 13:35:00,84.99,85.1,84.89,85.08,66334.0,63.7048,63.7873,63.6299,63.7723,66334.0
2015-11-02 13:40:00,85.04,85.13,84.99,85.1,28302.0,63.7423,63.8098,63.7048,63.7873,28302.0
2015-11-02 13:45:00,85.1,85.12,84.92,84.94,61189.0,63.7873,63.8023,63.6524,63.6674,61189.0
2015-11-02 13:50:00,84.92,84.94,84.71,84.72,90033.0,63.6524,63.6674,63.495,63.5025,90033.0
2015-11-02 13:55:00,84.75,84.89,84.72,84.84,84119.0,63.525,63.6299,63.5025,63.5924,84119.0
2015-11-02 14:00:00,84.86,84.99,84.83,84.94,54528.0,63.6074,63.7048,63.5849,63.6674,54528.0
2015-11-02 14:05:00,84.96,85.14,84.94,85.11,47462.0,63.6824,63.8173,63.6674,63.7948,47462.0
2015-11-02 14:10:00,85.12,85.23,85.1,85.21,50098.0,63.8023,63.8847,63.7873,63.8698,50098.0
2015-11-02 14:15:00,85.22,85.48,85.21,85.48,53243.0,63.8772,64.0721,63.8698,64.0721,53243.0
2015-11-02 14:20:00,85.47,85.68,85.46,85.62,62068.0,64.0646,64.222,64.0571,64.1771,62068.0
2015-11-02 14:25:00,85.63,85.67,85.55,85.63,51741.0,64.1846,64.2145,64.1246,64.1846,51741.0
2015-11-02 14:30:00,85.68,85.76,85.65,85.69,56272.0,64.222,64.282,64.1996,64.2295,56272.0
2015-11-02 14:35:00,85.67,85.91,85.6,85.68,107841.0,64.2145,64.3944,64.1621,64.222,107841.0
2015-11-02 14:40:00,85.69,85.89,85.66,85.88,24340.0,64.2295,64.3794,64.2071,64.372,24340.0
2015-11-02 14:45:00,85.9,86.08,85.84,86.08,32975.0,64.3869,64.5219,64.342,64.5219,32975.0
2015-11-02 14:50:00,86.08,86.21,86.08,86.12,22126.0,64.5219,64.6193,64.5219,64.5518,22126.0
2015-11-02 14:55:00,86.13,86.3,86.13,86.28,26394.0,64.5593,64.6868,64.5593,64.6718,26394.0
2015-11-02 15:00:00,86.29,86.3,86.13,86.14,34249.0,64.6793,64.6868,64.5593,64.5668,34249.0
2015-11-02 15:05:00,86.13,86.29,86.08,86.26,52296.0,64.5593,64.6793,64.5219,64.6568,52296.0
2015-11-02 15:10:00,86.27,86.29,86.18,86.23,44868.0,64.6643,64.6793,64.5968,64.6343,44868.0
2015-11-02 15:15:00,86.25,86.26,86.15,86.24,31165.0,64.6493,64.6568,64.5743,64.6418,31165.0
2015-11-02 15:20:00,86.24,86.34,86.2,86.31,32019.0,64.6418,64.7167,64.6118,64.6943,32019.0
2015-11-02 15:25:00,86.32,86.5,86.26,86.33,67177.0,64.7018,64.8367,64.6568,64.7093,67177.0
2015-11-02 15:30:00,86.35,86.4,86.22,86.26,67180.0,64.7242,64.7617,64.6268,64.6568,67180.0
2015-11-02 15:35:00,86.26,86.32,86.2,86.28,40025.0,64.6568,64.7018,64.6118,64.6718,40025.0
2015-11-02 15:40:00,86.27,86.38,86.27,86.35,60293.0,64.6643,64.7467,64.6643,64.7242,60293.0
2015-11-02 15:45:00,86.34,86.34,86.11,86.15,59184.0,64.7167,64.7167,64.5444,64.5743,59184.0
2015-11-02 15:50:00,86.16,86.23,86.14,86.14,58295.0,64.5818,64.6343,64.5668,64.5668,58295.0
2015-11-02 15:55:00,86.15,86.16,86.0,86.07,118277.0,64.5743,64.5818,64.4619,64.5144,118277.0
2015-11-03 09:30:00,86.9,87.1,86.28,86.61,105753.0,65.1365,65.2864,64.6718,64.9191,105753.0
2015-11-03 09:35:00,86.62,87.92,86.62,87.28,74478.0,64.9266,65.901,64.9266,65.4213,74478.0
2015-11-03 09:40:00,87.21,88.1,87.2,87.91,103853.0,65.3689,66.036,65.3614,65.8936,103853.0
2015-11-03 09:45:00,87.96,88.16,87.81,88.06,114807.0,65.931,66.0809,65.8186,66.006,114807.0
2015-11-03 09:50:00,88.01,88.08,87.74,87.95,43632.0,65.9685,66.021,65.7661,65.9235,43632.0
2015-11-03 09:55:00,87.98,88.18,87.83,87.85,76412.0,65.946,66.0959,65.8336,65.8486,76412.0
2015-11-03 10:00:00,87.85,87.93,87.56,87.62,58411.0,65.8486,65.9085,65.6312,65.6762,58411.0
2015-11-03 10:05:00,87.63,87.75,87.32,87.32,72845.0,65.6837,65.7736,65.4513,65.4513,72845.0
2015-11-03 10:10:00,87.32,87.34,87.08,87.16,52254.0,65.4513,65.4663,65.2714,65.3314,52254.0
2015-11-03 10:15:00,87.13,87.6,87.07,87.53,55858.0,65.3089,65.6612,65.2639,65.6087,55858.0
2015-11-03 10:20:00,87.52,87.92,87.51,87.73,51846.0,65.6012,65.901,65.5937,65.7586,51846.0
2015-11-03 10:25:00,87.75,88.0,87.73,87.96,66911.0,65.7736,65.961,65.7586,65.931,66911.0
2015-11-03 10:30:00,87.95,88.04,87.73,87.88,55545.0,65.9235,65.991,65.7586,65.8711,55545.0
2015-11-03 10:35:00,87.88,88.08,87.63,87.75,97490.0,65.8711,66.021,65.6837,65.7736,97490.0
2015-11-03 10:40:00,87.73,87.73,87.16,87.31,63741.0,65.7586,65.7586,65.3314,65.4438,63741.0
2015-11-03 10:45:00,87.29,87.49,87.18,87.48,60915.0,65.4288,65.5787,65.3464,65.5712,60915.0
2015-11-03 10:50:00,87.52,87.82,87.42,87.7,54994.0,65.6012,65.8261,65.5263,65.7361,54994.0
2015-11-03 10:55:00,87.68,87.69,87.36,87.49,36727.0,65.7212,65.7287,65.4813,65.5787,36727.0
2015-11-03 11:00:00,87.51,87.53,87.37,87.49,37646.0,65.5937,65.6087,65.4888,65.5787,37646.0
2015-11-03 11:05:00,87.47,87.8,87.47,87.76,54464.0,65.5637,65.8111,65.5637,65.7811,54464.0
2015-11-03 11:10:00,87.77,87.88,87.68,87.73,67840.0,65.7886,65.8711,65.7212,65.7586,67840.0
2015-11-03 11:15:00,87.72,87.82,87.65,87.66,40063.0,65.7511,65.8261,65.6987,65.7062,40063.0
2015-11-03 11:20:00,87.65,87.8,87.59,87.63,41911.0,65.6987,65.8111,65.6537,65.6837,41911.0
2015-11-03 11:25:00,87.62,87.69,87.39,87.69,39763.0,65.6762,65.7287,65.5038,65.7287,39763.0
2015-11-03 11:30:00,87.66,87.67,87.49,87.51,28272.0,65.7062,65.7137,65.5787,65.5937,28272.0
2015-11-03 11:35:00,87.52,87.78,87.51,87.76,30659.0,65.6012,65.7961,65.5937,65.7811,30659.0
2015-11-03 11:40:00,87.79,87.89,87.75,87.88,57852.0,65.8036,65.8786,65.7736,65.8711,57852.0
2015-11-03 11:45:00,87.88,87.89,87.78,87.86,29996.0,65.8711,65.8786,65.7961,65.8561,29996.0
2015-11-03 11:50:00,87.88,87.91,87.74,87.8,27803.0,65.8711,65.8936,65.7661,65.8111,27803.0
2015-11-03 11:55:00,87.76,87.95,87.67,87.91,24970.0,65.7811,65.9235,65.7137,65.8936,24970.0
2015-11-03 12:00:00,87.89,88.04,87.77,88.03,28387.0,65.8786,65.991,65.7886,65.9835,28387.0
2015-11-03 12:05:00,88.0,88.01,87.75,87.96,26034.0,65.961,65.9685,65.7736,65.931,26034.0
2015-11-03 12:10:00,87.95,87.96,87.75,87.75,23433.0,65.9235,65.931,65.7736,65.7736,23433.0
2015-11-03 12:15:00,87.74,87.78,87.59,87.65,24563.0,65.7661,65.7961,65.6537,65.6987,24563.0
2015-11-03 12:20:00,87.67,87.71,87.52,87.54,28624.0,65.7137,65.7436,65.6012,65.6162,28624.0
2015-11-03 12:25:00,87.53,87.77,87.4,87.76,25821.0,65.6087,65.7886,65.5113,65.7811,25821.0
2015-11-03 12:30:00,87.75,87.98,87.67,87.88,37652.0,65.7736,65.946,65.7137,65.8711,37652.0
2015-11-03 12:35:00,87.89,87.95,87.81,87.93,31478.0,65.8786,65.9235,65.8186,65.9085,31478.0
2015-11-03 12:40:00,87.95,88.06,87.92,88.06,36800.0,65.9235,66.006,65.901,66.006,36800.0
2015-11-03 12:45:00,88.08,88.45,88.08,88.33,76823.0,66.021,66.2983,66.021,66.2084,76823.0
2015-11-03 12:50:00,88.32,88.55,88.27,88.51,55843.0,66.2009,66.3733,66.1634,66.3433,55843.0
2015-11-03 12:55:00,88.5,88.7,88.45,88.68,42771.0,66.3358,66.4857,66.2983,66.4707,42771.0
2015-11-03 13:00:00,88.66,88.85,88.62,88.82,54654.0,66.4557,66.5981,66.4257,66.5757,54654.0
2015-11-03 13:05:00,88.81,88.88,88.6,88.72,53430.0,66.5682,66.6206,66.4107,66.5007,53430.0
2015-11-03 13:10:00,88.69,88.86,88.65,88.84,37134.0,66.4782,66.6056,66.4482,66.5906,37134.0
2015-11-03 13:15:00,88.86,89.12,88.85,89.1,54552.0,66.6056,66.8005,66.5981,66.7855,54552.0
2015-11-03 13:20:00,89.1,89.16,89.05,89.11,60565.0,66.7855,66.8305,66.748,66.793,60565.0
2015-11-03 13:25:00,89.1,89.31,89.09,89.31,40012.0,66.7855,66.9429,66.778,66.9429,40012.0
2015-11-03 13:30:00,89.28,89.3,89.03,89.03,36330.0,66.9204,66.9354,66.7331,66.7331,36330.0
2015-11-03 13:35:00,89.01,89.48,89.01,89.48,38085.0,66.7181,67.0704,66.7181,67.0704,38085.0
2015-11-03 13:40:00,89.45,89.51,89.27,89.4,55990.0,67.0479,67.0928,66.913,67.0104,55990.0
2015-11-03 13:45:00,89.41,89.52,89.37,89.43,47748.0,67.0179,67.1003,66.9879,67.0329,47748.0
2015-11-03 13:50:00,89.45,89.49,89.26,89.27,41650.0,67.0479,67.0779,66.9055,66.913,41650.0
2015-11-03 13:55:00,89.27,89.29,88.96,88.96,44481.0,66.913,66.9279,66.6806,66.6806,44481.0
2015-11-03 14:00:00,88.97,88.98,88.83,88.96,42927.0,66.6881,66.6956,66.5831,66.6806,42927.0
2015-11-03 14:05:00,88.95,89.04,88.88,89.0,70522.0,66.6731,66.7406,66.6206,66.7106,70522.0
2015-11-03 14:10:00,89.0,89.02,88.9,88.93,39734.0,66.7106,66.7256,66.6356,66.6581,39734.0
2015-11-03 14:15:00,88.94,88.97,88.74,88.85,84573.0,66.6656,66.6881,66.5157,66.5981,84573.0
2015-11-03 14:20:00,88.84,88.89,88.66,88.66,45062.0,66.5906,66.6281,66.4557,66.4557,45062.0
2015-11-03 14:25:00,88.67,88.69,88.47,88.59,38980.0,66.4632,66.4782,66.3133,66.4033,38980.0
2015-11-03 14:30:00,88.58,88.67,88.45,88.49,43774.0,66.3958,66.4632,66.2983,66.3283,43774.0
2015-11-03 14:35:00,88.5,88.58,88.4,88.54,37984.0,66.3358,66.3958,66.2608,66.3658,37984.0
2015-11-03 14:40:00,88.54,88.59,88.44,88.44,37457.0,66.3658,66.4033,66.2908,66.2908,37457.0
2015-11-03 14:45:00,88.46,88.53,88.4,88.46,36626.0,66.3058,66.3583,66.2608,66.3058,36626.0
2015-11-03 14:50:00,88.48,88.6,88.48,88.56,49359.0,66.3208,66.4107,66.3208,66.3808,49359.0
2015-11-03 14:55:00,88.56,88.79,88.52,88.69,46779.0,66.3808,66.5532,66.3508,66.4782,46779.0
2015-11-03 15:00:00,88.69,88.7,88.49,88.54,44530.0,66.4782,66.4857,66.3283,66.3658,44530.0
2015-11-03 15:05:00,88.56,88.61,88.5,88.55,54832.0,66.3808,66.4182,66.3358,66.3733,54832.0
2015-11-03 15:10:00,88.55,88.9,88.55,88.89,53433.0,66.3733,66.6356,66.3733,66.6281,53433.0
2015-11-03 15:15:00,88.9,88.96,88.81,88.94,77793.0,66.6356,66.6806,66.5682,66.6656,77793.0
2015-11-03 15:20:00,88.93,88.97,88.74,88.77,64481.0,66.6581,66.6881,66.5157,66.5382,64481.0
2015-11-03 15:25:00,88.77,88.87,88.7,88.86,82871.0,66.5382,66.6131,66.4857,66.6056,82871.0
2015-11-03 15:30:00,88.85,88.98,88.69,88.75,94371.0,66.5981,66.6956,66.4782,66.5232,94371.0
2015-11-03 15:35:00,88.75,88.79,88.59,88.66,69542.0,66.5232,66.5532,66.4033,66.4557,69542.0
2015-11-03 15:40:00,88.67,88.67,88.43,88.45,84682.0,66.4632,66.4632,66.2833,66.2983,84682.0
2015-11-03 15:45:00,88.44,88.52,88.3,88.51,122967.0,66.2908,66.3508,66.1859,66.3433,122967.0
2015-11-03 15:50:00,88.51,88.62,88.51,88.51,178806.0,66.3433,66.4257,66.3433,66.3433,178806.0
2015-11-03 15:55:00,88.5,88.5,88.28,88.41,264874.0,66.3358,66.3358,66.1709,66.2683,264874.0
2015-11-04 09:30:00,88.48,88.71,88.01,88.54,81886.0,66.3208,66.4932,65.9685,66.3658,81886.0
2015-11-04 09:35:00,88.5,88.96,88.07,88.86,54816.0,66.3358,66.6806,66.0135,66.6056,54816.0
2015-11-04 09:40:00,88.83,88.85,87.68,87.79,71971.0,66.5831,66.5981,65.7212,65.8036,71971.0
2015-11-04 09:45:00,87.86,88.2,87.71,87.76,41966.0,65.8561,66.1109,65.7436,65.7811,41966.0
2015-11-04 09:50:00,87.74,87.89,87.5,87.77,35470.0,65.7661,65.8786,65.5862,65.7886,35470.0
2015-11-04 09:55:00,87.77,87.93,87.59,87.82,42270.0,65.7886,65.9085,65.6537,65.8261,42270.0
2015-11-04 10:00:00,87.9,87.96,87.56,87.91,72554.0,65.8861,65.931,65.6312,65.8936,72554.0
2015-11-04 10:05:00,87.92,88.32,87.89,88.12,72428.0,65.901,66.2009,65.8786,66.051,72428.0
2015-11-04 10:10:00,88.09,88.15,87.57,87.62,40330.0,66.0285,66.0734,65.6387,65.6762,40330.0
2015-11-04 10:15:00,87.61,87.97,87.5,87.81,33411.0,65.6687,65.9385,65.5862,65.8186,33411.0
2015-11-04 10:20:00,87.84,88.05,87.69,88.05,52274.0,65.8411,65.9985,65.7287,65.9985,52274.0
2015-11-04 10:25:00,88.05,88.12,87.83,88.05,31938.0,65.9985,66.051,65.8336,65.9985,31938.0
2015-11-04 10:30:00,88.08,88.19,87.87,87.98,63530.0,66.021,66.1034,65.8636,65.946,63530.0
2015-11-04 10:35:00,87.98,87.98,87.51,87.54,64337.0,65.946,65.946,65.5937,65.6162,64337.0
2015-11-04 10:40:00,87.54,87.65,87.29,87.39,77054.0,65.6162,65.6987,65.4288,65.5038,77054.0
2015-11-04 10:45:00,87.39,87.77,87.33,87.74,43560.0,65.5038,65.7886,65.4588,65.7661,43560.0
2015-11-04 10:50:00,87.7,87.75,87.37,87.58,23847.0,65.7361,65.7736,65.4888,65.6462,23847.0
2015-11-04 10:55:00,87.62,87.98,87.49,87.76,24490.0,65.6762,65.946,65.5787,65.7811,24490.0
2015-11-04 11:00:00,87.74,87.74,87.38,87.38,21520.0,65.7661,65.7661,65.4963,65.4963,21520.0
2015-11-04 11:05:00,87.38,87.51,87.29,87.29,32019.0,65.4963,65.5937,65.4288,65.4288,32019.0
2015-11-04 11:10:00,87.31,87.31,86.73,86.75,58063.0,65.4438,65.4438,65.0091,65.0241,58063.0
2015-11-04 11:15:00,86.76,86.87,86.67,86.81,31308.0,65.0316,65.114,64.9641,65.069,31308.0
2015-11-04 11:20:00,86.77,86.97,86.68,86.96,53057.0,65.0391,65.189,64.9716,65.1815,53057.0
2015-11-04 11:25:00,86.98,87.24,86.98,87.17,114806.0,65.1965,65.3914,65.1965,65.3389,114806.0
2015-11-04 11:30:00,87.16,87.18,86.71,86.71,32659.0,65.3314,65.3464,64.9941,64.9941,32659.0
2015-11-04 11:35:00,86.71,87.0,86.51,87.0,24785.0,64.9941,65.2115,64.8442,65.2115,24785.0
2015-11-04 11:40:00,87.0,87.13,86.82,86.99,26573.0,65.2115,65.3089,65.0765,65.204,26573.0
2015-11-04 11:45:00,86.94,87.12,86.77,87.09,23425.0,65.1665,65.3014,65.0391,65.2789,23425.0
2015-11-04 11:50:00,87.04,87.04,86.73,86.76,18398.0,65.2414,65.2414,65.0091,65.0316,18398.0
2015-11-04 11:55:00,86.74,86.85,86.58,86.78,25187.0,65.0166,65.099,64.8966,65.0466,25187.0
2015-11-04 12:00:00,86.76,86.89,86.76,86.87,18137.0,65.0316,65.129,65.0316,65.114,18137.0
2015-11-04 12:05:00,86.85,87.24,86.79,87.21,20581.0,65.099,65.3914,65.0541,65.3689,20581.0
2015-11-04 12:10:00,87.19,87.27,87.11,87.2,18293.0,65.3539,65.4138,65.2939,65.3614,18293.0
2015-11-04 12:15:00,87.18,87.21,86.9,86.92,18579.0,65.3464,65.3689,65.1365,65.1515,18579.0
2015-11-04 12:20:00,86.89,86.96,86.74,86.93,22566.0,65.129,65.1815,65.0166,65.159,22566.0
2015-11-04 12:25:00,86.9,87.01,86.88,86.89,20500.0,65.1365,65.219,65.1215,65.129,20500.0
2015-11-04 12:30:00,86.92,86.93,86.52,86.52,19175.0,65.1515,65.159,64.8517,64.8517,19175.0
2015-11-04 12:35:00,86.56,86.58,86.45,86.5,23461.0,64.8817,64.8966,64.7992,64.8367,23461.0
2015-11-04 12:40:00,86.47,86.75,86.39,86.74,31048.0,64.8142,65.0241,64.7542,65.0166,31048.0
2015-11-04 12:45:00,86.69,86.74,86.26,86.26,20484.0,64.9791,65.0166,64.6568,64.6568,20484.0
2015-11-04 12:50:00,86.26,86.26,86.11,86.16,29438.0,64.6568,64.6568,64.5444,64.5818,29438.0
2015-11-04 12:55:00,86.16,86.36,86.14,86.3,22575.0,64.5818,64.7317,64.5668,64.6868,22575.0
2015-11-04 13:00:00,86.28,86.32,85.84,85.9,26878.0,64.6718,64.7018,64.342,64.3869,26878.0
2015-11-04 13:05:00,85.89,85.97,85.81,85.82,81905.0,64.3794,64.4394,64.3195,64.327,81905.0
2015-11-04 13:10:00,85.82,86.12,85.8,85.99,23054.0,64.327,64.5518,64.312,64.4544,23054.0
2015-11-04 13:15:00,85.98,86.05,85.75,85.81,24615.0,64.4469,64.4994,64.2745,64.3195,24615.0
2015-11-04 13:20:00,85.83,86.02,85.8,85.96,21056.0,64.3345,64.4769,64.312,64.4319,21056.0
2015-11-04 13:25:00,85.98,86.21,85.94,86.16,31264.0,64.4469,64.6193,64.4169,64.5818,31264.0
2015-11-04 13:30:00,86.17,86.2,85.99,86.04,20951.0,64.5893,64.6118,64.4544,64.4919,20951.0
2015-11-04 13:35:00,86.05,86.34,86.04,86.3,32473.0,64.4994,64.7167,64.4919,64.6868,32473.0
2015-11-04 13:40:00,86.32,86.34,86.16,86.34,25259.0,64.7018,64.7167,64.5818,64.7167,25259.0
2015-11-04 13:45:00,86.32,86.33,86.15,86.21,25476.0,64.7018,64.7093,64.5743,64.6193,25476.0
2015-11-04 13:50:00,86.17,86.17,85.97,86.02,24176.0,64.5893,64.5893,64.4394,64.4769,24176.0
2015-11-04 13:55:00,86.03,86.1,85.95,86.08,26292.0,64.4844,64.5369,64.4244,64.5219,26292.0
2015-11-04 14:00:00,86.05,86.21,86.05,86.21,23578.0,64.4994,64.6193,64.4994,64.6193,23578.0
2015-11-04 14:05:00,86.22,86.25,86.09,86.13,31556.0,64.6268,64.6493,64.5294,64.5593,31556.0
2015-11-04 14:10:00,86.13,86.17,86.01,86.06,31202.0,64.5593,64.5893,64.4694,64.5069,31202.0
2015-11-04 14:15:00,86.06,86.32,86.06,86.24,20914.0,64.5069,64.7018,64.5069,64.6418,20914.0
2015-11-04 14:20:00,86.25,86.27,86.06,86.09,36374.0,64.6493,64.6643,64.5069,64.5294,36374.0
2015-11-04 14:25:00,86.09,86.15,85.86,85.99,64669.0,64.5294,64.5743,64.357,64.4544,64669.0
2015-11-04 14:30:00,86.01,86.23,85.91,86.22,70439.0,64.4694,64.6343,64.3944,64.6268,70439.0
2015-11-04 14:35:00,86.22,86.32,86.07,86.08,46870.0,64.6268,64.7018,64.5144,64.5219,46870.0
2015-11-04 14:40:00,86.08,86.2,85.94,86.03,40383.0,64.5219,64.6118,64.4169,64.4844,40383.0
2015-11-04 14:45:00,86.04,86.27,85.97,86.26,49875.0,64.4919,64.6643,64.4394,64.6568,49875.0
2015-11-04 14:50:00,86.27,86.27,85.91,85.92,29596.0,64.6643,64.6643,64.3944,64.4019,29596.0
2015-11-04 14:55:00,85.92,85.96,85.8,85.82,36405.0,64.4019,64.4319,64.312,64.327,36405.0
2015-11-04 15:00:00,85.84,86.04,85.83,85.9,47337.0,64.342,64.4919,64.3345,64.3869,47337.0
2015-11-04 15:05:00,85.91,86.24,85.9,86.11,36132.0,64.3944,64.6418,64.3869,64.5444,36132.0
2015-11-04 15:10:00,86.1,86.3,86.02,86.16,39908.0,64.5369,64.6868,64.4769,64.5818,39908.0
2015-11-04 15:15:00,86.15,86.27,86.04,86.14,38977.0,64.5743,64.6643,64.4919,64.5668,38977.0
2015-11-04 15:20:00,86.14,86.32,86.14,86.26,30171.0,64.5668,64.7018,64.5668,64.6568,30171.0
2015-11-04 15:25:00,86.25,86.43,86.25,86.25,34571.0,64.6493,64.7842,64.6493,64.6493,34571.0
2015-11-04 15:30:00,86.26,86.35,86.23,86.26,38905.0,64.6568,64.7242,64.6343,64.6568,38905.0
2015-11-04 15:35:00,86.24,86.44,86.22,86.44,53194.0,64.6418,64.7917,64.6268,64.7917,53194.0
2015-11-04 15:40:00,86.43,86.59,86.41,86.41,74282.0,64.7842,64.9041,64.7692,64.7692,74282.0
2015-11-04 15:45:00,86.4,86.64,86.34,86.54,73139.0,64.7617,64.9416,64.7167,64.8667,73139.0
2015-11-04 15:50:00,86.54,86.55,86.34,86.35,92367.0,64.8667,64.8742,64.7167,64.7242,92367.0
2015-11-04 15:55:00,86.34,86.48,86.29,86.48,177432.0,64.7167,64.8217,64.6793,64.8217,177432.0
2015-11-05 09:30:00,86.28,86.33,85.58,86.14,51759.0,64.6718,64.7093,64.1471,64.5668,51759.0
2015-11-05 09:35:00,86.29,86.5,85.56,85.92,44684.0,64.6793,64.8367,64.1321,64.4019,44684.0
2015-11-05 09:40:00,85.99,86.13,85.74,86.13,30108.0,64.4544,64.5593,64.267,64.5593,30108.0
2015-11-05 09:45:00,86.12,86.78,86.05,86.68,50322.0,64.5518,65.0466,64.4994,64.9716,50322.0
2015-11-05 09:50:00,86.69,87.08,86.6,87.05,58861.0,64.9791,65.2714,64.9116,65.2489,58861.0
2015-11-05 09:55:00,87.1,87.31,86.74,86.8,75697.0,65.2864,65.4438,65.0166,65.0615,75697.0
2015-11-05 10:00:00,86.79,87.05,86.69,86.77,38212.0,65.0541,65.2489,64.9791,65.0391,38212.0
2015-11-05 10:05:00,86.74,86.76,86.26,86.36,39781.0,65.0166,65.0316,64.6568,64.7317,39781.0
2015-11-05 10:10:00,86.37,86.5,86.04,86.07,24818.0,64.7392,64.8367,64.4919,64.5144,24818.0
2015-11-05 10:15:00,86.06,86.33,85.87,85.97,27437.0,64.5069,64.7093,64.3645,64.4394,27437.0
2015-11-05 10:20:00,85.98,86.19,85.88,85.88,26726.0,64.4469,64.6043,64.372,64.372,26726.0
2015-11-05 10:25:00,85.85,86.04,85.81,85.85,50619.0,64.3495,64.4919,64.3195,64.3495,50619.0
2015-11-05 10:30:00,85.84,85.93,85.65,85.78,46507.0,64.342,64.4094,64.1996,64.297,46507.0
2015-11-05 10:35:00,85.82,85.85,85.45,85.62,59048.0,64.327,64.3495,64.0496,64.1771,59048.0
2015-11-05 10:40:00,85.62,85.85,85.54,85.76,28381.0,64.1771,64.3495,64.1171,64.282,28381.0
2015-11-05 10:45:00,85.74,85.74,85.58,85.61,23764.0,64.267,64.267,64.1471,64.1696,23764.0
2015-11-05 10:50:00,85.62,86.04,85.6,86.0,50923.0,64.1771,64.4919,64.1621,64.4619,50923.0
2015-11-05 10:55:00,86.0,86.29,85.98,86.25,24548.0,64.4619,64.6793,64.4469,64.6493,24548.0
2015-11-05 11:00:00,86.24,86.25,85.98,85.98,49916.0,64.6418,64.6493,64.4469,64.4469,49916.0
2015-11-05 11:05:00,85.97,86.04,85.86,85.88,51039.0,64.4394,64.4919,64.357,64.372,51039.0
2015-11-05 11:10:00,85.87,86.14,85.86,86.1,58554.0,64.3645,64.5668,64.357,64.5369,58554.0
2015-11-05 11:15:00,86.08,86.26,86.01,86.02,36016.0,64.5219,64.6568,64.4694,64.4769,36016.0
2015-11-05 11:20:00,86.0,86.14,85.96,86.09,33886.0,64.4619,64.5668,64.4319,64.5294,33886.0
2015-11-05 11:25:00,86.12,86.34,86.1,86.34,42290.0,64.5518,64.7167,64.5369,64.7167,42290.0
2015-11-05 11:30:00,86.31,86.53,86.25,86.45,28251.0,64.6943,64.8592,64.6493,64.7992,28251.0
2015-11-05 11:35:00,86.45,86.86,86.41,86.8,30114.0,64.7992,65.1065,64.7692,65.0615,30114.0
2015-11-05 11:40:00,86.76,86.88,86.72,86.86,26566.0,65.0316,65.1215,65.0016,65.1065,26566.0
2015-11-05 11:45:00,86.83,87.19,86.82,87.0,32654.0,65.084,65.3539,65.0765,65.2115,32654.0
2015-11-05 11:50:00,86.98,87.29,86.98,87.15,32770.0,65.1965,65.4288,65.1965,65.3239,32770.0
2015-11-05 11:55:00,87.15,87.18,86.96,86.99,31033.0,65.3239,65.3464,65.1815,65.204,31033.0
2015-11-05 12:00:00,87.03,87.16,86.95,87.12,28153.0,65.2339,65.3314,65.174,65.3014,28153.0
2015-11-05 12:05:00,87.13,87.48,87.13,87.48,20646.0,65.3089,65.5712,65.3089,65.5712,20646.0
2015-11-05 12:10:00,87.49,87.53,87.29,87.31,24344.0,65.5787,65.6087,65.4288,65.4438,24344.0
2015-11-05 12:15:00,87.35,87.4,87.24,87.38,21634.0,65.4738,65.5113,65.3914,65.4963,21634.0
2015-11-05 12:20:00,87.39,87.63,87.35,87.38,45334.0,65.5038,65.6837,65.4738,65.4963,45334.0
2015-11-05 12:25:00,87.37,87.52,87.2,87.52,24329.0,65.4888,65.6012,65.3614,65.6012,24329.0
2015-11-05 12:30:00,87.52,87.68,87.51,87.61,19538.0,65.6012,65.7212,65.5937,65.6687,19538.0
2015-11-05 12:35:00,87.59,87.63,87.5,87.59,18359.0,65.6537,65.6837,65.5862,65.6537,18359.0
2015-11-05 12:40:00,87.6,87.69,87.59,87.65,30444.0,65.6612,65.7287,65.6537,65.6987,30444.0
2015-11-05 12:45:00,87.65,87.71,87.59,87.65,18541.0,65.6987,65.7436,65.6537,65.6987,18541.0
2015-11-05 12:50:00,87.64,87.92,87.61,87.89,28463.0,65.6912,65.901,65.6687,65.8786,28463.0
2015-11-05 12:55:00,87.9,88.15,87.88,88.12,39848.0,65.8861,66.0734,65.8711,66.051,39848.0
2015-11-05 13:00:00,88.14,88.22,87.97,88.11,32790.0,66.066,66.1259,65.9385,66.0435,32790.0
2015-11-05 13:05:00,88.09,88.21,87.9,87.93,28152.0,66.0285,66.1184,65.8861,65.9085,28152.0
2015-11-05 13:10:00,87.93,87.94,87.56,87.56,28886.0,65.9085,65.916,65.6312,65.6312,28886.0
2015-11-05 13:15:00,87.6,87.7,87.37,87.42,27155.0,65.6612,65.7361,65.4888,65.5263,27155.0
2015-11-05 13:20:00,87.4,87.44,87.12,87.15,23977.0,65.5113,65.5413,65.3014,65.3239,23977.0
2015-11-05 13:25:00,87.14,87.17,86.86,86.89,14544.0,65.3164,65.3389,65.1065,65.129,14544.0
2015-11-05 13:30:00,86.89,87.29,86.89,87.23,24757.0,65.129,65.4288,65.129,65.3839,24757.0
2015-11-05 13:35:00,87.25,87.29,87.06,87.08,25826.0,65.3988,65.4288,65.2564,65.2714,25826.0
2015-11-05 13:40:00,87.05,87.07,86.81,86.85,30511.0,65.2489,65.2639,65.069,65.099,30511.0
2015-11-05 13:45:00,86.85,86.95,86.76,86.87,37525.0,65.099,65.174,65.0316,65.114,37525.0
2015-11-05 13:50:00,86.83,86.88,86.73,86.84,35843.0,65.084,65.1215,65.0091,65.0915,35843.0
2015-11-05 13:55:00,86.86,86.95,86.69,86.79,16277.0,65.1065,65.174,64.9791,65.0541,16277.0
2015-11-05 14:00:00,86.8,87.22,86.8,87.08,43166.0,65.0615,65.3764,65.0615,65.2714,43166.0
2015-11-05 14:05:00,87.08,87.08,86.64,86.75,44008.0,65.2714,65.2714,64.9416,65.0241,44008.0
2015-11-05 14:10:00,86.75,87.04,86.62,87.01,34116.0,65.0241,65.2414,64.9266,65.219,34116.0
2015-11-05 14:15:00,86.95,86.96,86.63,86.66,28474.0,65.174,65.1815,64.9341,64.9566,28474.0
2015-11-05 14:20:00,86.64,86.7,86.36,86.41,41543.0,64.9416,64.9866,64.7317,64.7692,41543.0
2015-11-05 14:25:00,86.4,86.42,86.2,86.28,22685.0,64.7617,64.7767,64.6118,64.6718,22685.0
2015-11-05 14:30:00,86.3,86.41,86.15,86.24,35025.0,64.6868,64.7692,64.5743,64.6418,35025.0
2015-11-05 14:35:00,86.23,86.32,86.01,86.02,54342.0,64.6343,64.7018,64.4694,64.4769,54342.0
2015-11-05 14:40:00,86.03,86.1,85.95,85.95,67637.0,64.4844,64.5369,64.4244,64.4244,67637.0
2015-11-05 14:45:00,85.96,86.07,85.88,85.98,52243.0,64.4319,64.5144,64.372,64.4469,52243.0
2015-11-05 14:50:00,85.98,86.04,85.97,86.0,41206.0,64.4469,64.4919,64.4394,64.4619,41206.0
2015-11-05 14:55:00,86.0,86.26,85.98,86.21,70241.0,64.4619,64.6568,64.4469,64.6193,70241.0
2015-11-05 15:00:00,86.23,86.37,86.14,86.37,38225.0,64.6343,64.7392,64.5668,64.7392,38225.0
2015-11-05 15:05:00,86.35,86.42,86.27,86.31,37461.0,64.7242,64.7767,64.6643,64.6943,37461.0
2015-11-05 15:10:00,86.32,86.33,86.18,86.23,47254.0,64.7018,64.7093,64.5968,64.6343,47254.0
2015-11-05 15:15:00,86.25,86.42,86.24,86.33,39342.0,64.6493,64.7767,64.6418,64.7093,39342.0
2015-11-05 15:20:00,86.33,86.71,86.32,86.66,62048.0,64.7093,64.9941,64.7018,64.9566,62048.0
2015-11-05 15:25:00,86.66,87.13,86.65,87.11,64241.0,64.9566,65.3089,64.9491,65.2939,64241.0
2015-11-05 15:30:00,87.12,87.13,86.71,86.86,100300.0,65.3014,65.3089,64.9941,65.1065,100300.0
2015-11-05 15:35:00,86.86,86.86,86.64,86.67,48068.0,65.1065,65.1065,64.9416,64.9641,48068.0
2015-11-05 15:40:00,86.68,86.75,86.54,86.65,71065.0,64.9716,65.0241,64.8667,64.9491,71065.0
2015-11-05 15:45:00,86.66,86.73,86.5,86.55,115717.0,64.9566,65.0091,64.8367,64.8742,115717.0
2015-11-05 15:50:00,86.54,86.56,86.42,86.43,115781.0,64.8667,64.8817,64.7767,64.7842,115781.0
2015-11-05 15:55:00,86.43,86.47,86.31,86.46,206812.0,64.7842,64.8142,64.6943,64.8067,206812.0
2015-11-06 09:30:00,85.41,86.61,84.77,86.56,139302.0,64.0197,64.9191,63.5399,64.8817,139302.0
2015-11-06 09:35:00,86.65,87.89,86.1,87.89,186209.0,64.9491,65.8786,64.5369,65.8786,186209.0
2015-11-06 09:40:00,87.75,88.49,86.75,87.41,154280.0,65.7736,66.3283,65.0241,65.5188,154280.0
2015-11-06 09:45:00,87.41,87.85,87.03,87.52,98249.0,65.5188,65.8486,65.2339,65.6012,98249.0
2015-11-06 09:50:00,87.54,87.75,87.27,87.42,51792.0,65.6162,65.7736,65.4138,65.5263,51792.0
2015-11-06 09:55:00,87.4,87.47,86.94,87.13,61310.0,65.5113,65.5637,65.1665,65.3089,61310.0
2015-11-06 10:00:00,87.16,87.27,86.67,86.79,48843.0,65.3314,65.4138,64.9641,65.0541,48843.0
2015-11-06 10:05:00,86.76,86.88,86.27,86.7,78584.0,65.0316,65.1215,64.6643,64.9866,78584.0
2015-11-06 10:10:00,86.69,86.77,85.94,86.03,140035.0,64.9791,65.0391,64.4169,64.4844,140035.0
2015-11-06 10:15:00,86.03,86.38,85.87,86.12,53156.0,64.4844,64.7467,64.3645,64.5518,53156.0
2015-11-06 10:20:00,86.1,86.32,85.93,86.13,87327.0,64.5369,64.7018,64.4094,64.5593,87327.0
2015-11-06 10:25:00,86.15,86.34,86.07,86.34,55157.0,64.5743,64.7167,64.5144,64.7167,55157.0
2015-11-06 10:30:00,86.36,86.62,86.21,86.27,36556.0,64.7317,64.9266,64.6193,64.6643,36556.0
2015-11-06 10:35:00,86.29,86.38,86.2,86.34,89989.0,64.6793,64.7467,64.6118,64.7167,89989.0
2015-11-06 10:40:00,86.36,86.52,86.23,86.4,55053.0,64.7317,64.8517,64.6343,64.7617,55053.0
2015-11-06 10:45:00,86.4,86.58,86.33,86.41,41179.0,64.7617,64.8966,64.7093,64.7692,41179.0
2015-11-06 10:50:00,86.4,86.81,86.35,86.8,88036.0,64.7617,65.069,64.7242,65.0615,88036.0
2015-11-06 10:55:00,86.76,86.92,86.72,86.82,55446.0,65.0316,65.1515,65.0016,65.0765,55446.0
2015-11-06 11:00:00,86.81,86.84,86.56,86.84,30708.0,65.069,65.0915,64.8817,65.0915,30708.0
2015-11-06 11:05:00,86.85,87.13,86.78,87.06,37259.0,65.099,65.3089,65.0466,65.2564,37259.0
2015-11-06 11:10:00,87.03,87.04,86.45,86.63,77430.0,65.2339,65.2414,64.7992,64.9341,77430.0
2015-11-06 11:15:00,86.64,86.74,86.16,86.23,53359.0,64.9416,65.0166,64.5818,64.6343,53359.0
2015-11-06 11:20:00,86.22,86.57,86.18,86.24,37406.0,64.6268,64.8891,64.5968,64.6418,37406.0
2015-11-06 11:25:00,86.31,86.61,86.3,86.61,41952.0,64.6943,64.9191,64.6868,64.9191,41952.0
2015-11-06 11:30:00,86.61,86.72,86.44,86.64,26460.0,64.9191,65.0016,64.7917,64.9416,26460.0
2015-11-06 11:35:00,86.69,86.76,86.54,86.6,14728.0,64.9791,65.0316,64.8667,64.9116,14728.0
2015-11-06 11:40:00,86.54,86.56,86.36,86.54,17809.0,64.8667,64.8817,64.7317,64.8667,17809.0
2015-11-06 11:45:00,86.51,86.68,86.29,86.5,34489.0,64.8442,64.9716,64.6793,64.8367,34489.0
2015-11-06 11:50:00,86.5,86.73,86.41,86.45,39199.0,64.8367,65.0091,64.7692,64.7992,39199.0
2015-11-06 11:55:00,86.49,86.52,86.13,86.26,43540.0,64.8292,64.8517,64.5593,64.6568,43540.0
2015-11-06 12:00:00,86.3,86.33,86.01,86.05,35452.0,64.6868,64.7093,64.4694,64.4994,35452.0
2015-11-06 12:05:00,86.06,86.07,85.87,86.04,66222.0,64.5069,64.5144,64.3645,64.4919,66222.0
2015-11-06 12:10:00,86.04,86.13,85.9,85.97,27495.0,64.4919,64.5593,64.3869,64.4394,27495.0
2015-11-06 12:15:00,85.98,86.03,85.63,85.69,27585.0,64.4469,64.4844,64.1846,64.2295,27585.0
2015-11-06 12:20:00,85.69,85.69,85.16,85.17,41308.0,64.2295,64.2295,63.8323,63.8398,41308.0
2015-11-06 12:25:00,85.2,85.3,85.05,85.3,27016.0,63.8623,63.9372,63.7498,63.9372,27016.0
2015-11-06 12:30:00,85.3,85.35,84.93,84.95,47503.0,63.9372,63.9747,63.6599,63.6749,47503.0
2015-11-06 12:35:00,84.92,84.96,84.76,84.78,39574.0,63.6524,63.6824,63.5324,63.5474,39574.0
2015-11-06 12:40:00,84.76,84.8,84.55,84.73,47807.0,63.5324,63.5624,63.375,63.51,47807.0
2015-11-06 12:45:00,84.74,84.92,84.74,84.86,21901.0,63.5175,63.6524,63.5175,63.6074,21901.0
2015-11-06 12:50:00,84.87,84.87,84.41,84.49,46776.0,63.6149,63.6149,63.2701,63.3301,46776.0
2015-11-06 12:55:00,84.49,84.53,84.3,84.37,39040.0,63.3301,63.3601,63.1877,63.2401,39040.0
2015-11-06 13:00:00,84.33,84.89,84.3,84.75,98166.0,63.2101,63.6299,63.1877,63.525,98166.0
2015-11-06 13:05:00,84.75,84.87,84.63,84.79,32218.0,63.525,63.6149,63.435,63.5549,32218.0
2015-11-06 13:10:00,84.81,85.03,84.81,85.01,45834.0,63.5699,63.7348,63.5699,63.7198,45834.0
2015-11-06 13:15:00,85.01,85.06,84.95,85.0,30968.0,63.7198,63.7573,63.6749,63.7123,30968.0
2015-11-06 13:20:00,85.0,85.06,84.91,85.05,47550.0,63.7123,63.7573,63.6449,63.7498,47550.0
2015-11-06 13:25:00,85.07,85.08,84.71,84.72,32493.0,63.7648,63.7723,63.495,63.5025,32493.0
2015-11-06 13:30:00,84.71,84.73,84.46,84.59,34299.0,63.495,63.51,63.3076,63.405,34299.0
2015-11-06 13:35:00,84.58,84.84,84.58,84.81,24333.0,63.3975,63.5924,63.3975,63.5699,24333.0
2015-11-06 13:40:00,84.79,84.85,84.72,84.75,12764.0,63.5549,63.5999,63.5025,63.525,12764.0
2015-11-06 13:45:00,84.74,84.96,84.69,84.95,16486.0,63.5175,63.6824,63.48,63.6749,16486.0
2015-11-06 13:50:00,84.96,85.04,84.87,84.87,43497.0,63.6824,63.7423,63.6149,63.6149,43497.0
2015-11-06 13:55:00,84.88,84.9,84.69,84.86,19991.0,63.6224,63.6374,63.48,63.6074,19991.0
2015-11-06 14:00:00,84.9,85.16,84.83,85.15,26254.0,63.6374,63.8323,63.5849,63.8248,26254.0
2015-11-06 14:05:00,85.1,85.1,84.8,84.84,34408.0,63.7873,63.7873,63.5624,63.5924,34408.0
2015-11-06 14:10:00,84.86,84.91,84.75,84.75,23500.0,63.6074,63.6449,63.525,63.525,23500.0
2015-11-06 14:15:00,84.75,84.78,84.56,84.59,39827.0,63.525,63.5474,63.3825,63.405,39827.0
2015-11-06 14:20:00,84.6,84.62,84.36,84.41,45030.0,63.4125,63.4275,63.2326,63.2701,45030.0
2015-11-06 14:25:00,84.39,84.44,84.23,84.34,47995.0,63.2551,63.2926,63.1352,63.2176,47995.0
2015-11-06 14:30:00,84.34,84.52,84.32,84.41,43406.0,63.2176,63.3526,63.2026,63.2701,43406.0
2015-11-06 14:35:00,84.39,84.64,84.39,84.51,42244.0,63.2551,63.4425,63.2551,63.3451,42244.0
2015-11-06 14:40:00,84.49,84.6,84.42,84.56,56409.0,63.3301,63.4125,63.2776,63.3825,56409.0
2015-11-06 14:45:00,84.55,85.0,84.55,85.0,41568.0,63.375,63.7123,63.375,63.7123,41568.0
2015-11-06 14:50:00,84.98,85.0,84.79,84.9,25684.0,63.6974,63.7123,63.5549,63.6374,25684.0
2015-11-06 14:55:00,84.89,84.89,84.64,84.67,48348.0,63.6299,63.6299,63.4425,63.465,48348.0
2015-11-06 15:00:00,84.67,84.7,84.54,84.61,52508.0,63.465,63.4875,63.3675,63.42,52508.0
2015-11-06 15:05:00,84.62,84.94,84.62,84.89,55822.0,63.4275,63.6674,63.4275,63.6299,55822.0
2015-11-06 15:10:00,84.91,85.09,84.86,85.0,69532.0,63.6449,63.7798,63.6074,63.7123,69532.0
2015-11-06 15:15:00,85.01,85.08,84.98,85.08,79610.0,63.7198,63.7723,63.6974,63.7723,79610.0
2015-11-06 15:20:00,85.07,85.14,84.98,85.02,65006.0,63.7648,63.8173,63.6974,63.7273,65006.0
2015-11-06 15:25:00,85.03,85.11,84.99,85.08,64935.0,63.7348,63.7948,63.7048,63.7723,64935.0
2015-11-06 15:30:00,85.08,85.17,84.97,84.98,174086.0,63.7723,63.8398,63.6899,63.6974,174086.0
2015-11-06 15:35:00,84.98,85.07,84.93,84.93,91359.0,63.6974,63.7648,63.6599,63.6599,91359.0
2015-11-06 15:40:00,84.93,85.0,84.92,85.0,66712.0,63.6599,63.7123,63.6524,63.7123,66712.0
2015-11-06 15:45:00,85.01,85.05,84.95,85.03,80320.0,63.7198,63.7498,63.6749,63.7348,80320.0
2015-11-06 15:50:00,85.03,85.22,85.01,85.11,148555.0,63.7348,63.8772,63.7198,63.7948,148555.0
2015-11-06 15:55:00,85.12,85.29,85.0,85.26,203161.0,63.8023,63.9297,63.7123,63.9072,203161.0
2015-11-09 09:30:00,85.94,86.55,85.55,86.36,95672.0,64.4169,64.8742,64.1246,64.7317,95672.0
2015-11-09 09:35:00,86.27,87.11,86.17,87.06,65940.0,64.6643,65.2939,64.5893,65.2564,65940.0
2015-11-09 09:40:00,87.07,87.18,85.94,85.95,67524.0,65.2639,65.3464,64.4169,64.4244,67524.0
2015-11-09 09:45:00,85.92,86.27,85.78,85.78,32045.0,64.4019,64.6643,64.297,64.297,32045.0
2015-11-09 09:50:00,85.82,86.18,85.76,86.08,52644.0,64.327,64.5968,64.282,64.5219,52644.0
2015-11-09 09:55:00,86.1,86.16,85.92,85.92,30027.0,64.5369,64.5818,64.4019,64.4019,30027.0
2015-11-09 10:00:00,85.92,86.0,85.59,85.85,34753.0,64.4019,64.4619,64.1546,64.3495,34753.0
2015-11-09 10:05:00,85.83,85.86,85.25,85.33,46840.0,64.3345,64.357,63.8997,63.9597,46840.0
2015-11-09 10:10:00,85.32,85.33,84.96,85.03,87352.0,63.9522,63.9597,63.6824,63.7348,87352.0
2015-11-09 10:15:00,85.03,85.17,84.95,84.98,51888.0,63.7348,63.8398,63.6749,63.6974,51888.0
2015-11-09 10:20:00,85.0,85.04,84.67,84.75,29708.0,63.7123,63.7423,63.465,63.525,29708.0
2015-11-09 10:25:00,84.75,85.02,84.73,85.01,24380.0,63.525,63.7273,63.51,63.7198,24380.0
2015-11-09 10:30:00,84.98,85.0,84.8,84.97,39488.0,63.6974,63.7123,63.5624,63.6899,39488.0
2015-11-09 10:35:00,84.96,85.0,84.75,84.82,62525.0,63.6824,63.7123,63.525,63.5774,62525.0
2015-11-09 10:40:00,84.81,85.13,84.49,85.13,54878.0,63.5699,63.8098,63.3301,63.8098,54878.0
2015-11-09 10:45:00,85.11,85.29,84.98,85.01,30526.0,63.7948,63.9297,63.6974,63.7198,30526.0
2015-11-09 10:50:00,85.05,85.78,85.04,85.73,36951.0,63.7498,64.297,63.7423,64.2595,36951.0
2015-11-09 10:55:00,85.74,85.88,85.61,85.77,48009.0,64.267,64.372,64.1696,64.2895,48009.0
2015-11-09 11:00:00,85.77,85.95,85.67,85.87,58417.0,64.2895,64.4244,64.2145,64.3645,58417.0
2015-11-09 11:05:00,85.87,85.95,85.7,85.79,41165.0,64.3645,64.4244,64.237,64.3045,41165.0
2015-11-09 11:10:00,85.74,85.86,85.46,85.47,39798.0,64.267,64.357,64.0571,64.0646,39798.0
2015-11-09 11:15:00,85.45,85.46,85.22,85.3,37947.0,64.0496,64.0571,63.8772,63.9372,37947.0
2015-11-09 11:20:00,85.29,85.32,85.07,85.13,48665.0,63.9297,63.9522,63.7648,63.8098,48665.0
2015-11-09 11:25:00,85.13,85.26,84.87,84.87,43445.0,63.8098,63.9072,63.6149,63.6149,43445.0
2015-11-09 11:30:00,84.87,85.33,84.87,85.33,28954.0,63.6149,63.9597,63.6149,63.9597,28954.0
2015-11-09 11:35:00,85.3,85.57,85.26,85.49,31835.0,63.9372,64.1396,63.9072,64.0796,31835.0
2015-11-09 11:40:00,85.45,85.68,85.39,85.52,41553.0,64.0496,64.222,64.0047,64.1021,41553.0
2015-11-09 11:45:00,85.49,85.69,85.36,85.57,33139.0,64.0796,64.2295,63.9822,64.1396,33139.0
2015-11-09 11:50:00,85.57,85.71,85.4,85.64,27010.0,64.1396,64.2445,64.0122,64.1921,27010.0
2015-11-09 11:55:00,85.62,85.62,85.3,85.42,25681.0,64.1771,64.1771,63.9372,64.0272,25681.0
2015-11-09 12:00:00,85.4,85.43,85.15,85.37,39085.0,64.0122,64.0347,63.8248,63.9897,39085.0
2015-11-09 12:05:00,85.33,85.41,85.14,85.21,22195.0,63.9597,64.0197,63.8173,63.8698,22195.0
2015-11-09 12:10:00,85.18,85.2,85.06,85.15,25899.0,63.8473,63.8623,63.7573,63.8248,25899.0
2015-11-09 12:15:00,85.14,85.19,84.99,85.19,25064.0,63.8173,63.8548,63.7048,63.8548,25064.0
2015-11-09 12:20:00,85.15,85.19,85.0,85.06,12716.0,63.8248,63.8548,63.7123,63.7573,12716.0
2015-11-09 12:25:00,85.05,85.14,85.0,85.07,17945.0,63.7498,63.8173,63.7123,63.7648,17945.0
2015-11-09 12:30:00,85.05,85.19,85.0,85.06,20059.0,63.7498,63.8548,63.7123,63.7573,20059.0
2015-11-09 12:35:00,85.06,85.28,84.99,85.21,29151.0,63.7573,63.9222,63.7048,63.8698,29151.0
2015-11-09 12:40:00,85.23,85.37,85.15,85.24,20752.0,63.8847,63.9897,63.8248,63.8922,20752.0
2015-11-09 12:45:00,85.25,85.25,85.05,85.11,10719.0,63.8997,63.8997,63.7498,63.7948,10719.0
2015-11-09 12:50:00,85.14,85.2,85.09,85.18,11865.0,63.8173,63.8623,63.7798,63.8473,11865.0
2015-11-09 12:55:00,85.19,85.44,85.17,85.43,22393.0,63.8548,64.0421,63.8398,64.0347,22393.0
2015-11-09 13:00:00,85.43,85.61,85.37,85.44,25927.0,64.0347,64.1696,63.9897,64.0421,25927.0
2015-11-09 13:05:00,85.44,85.56,85.41,85.44,16722.0,64.0421,64.1321,64.0197,64.0421,16722.0
2015-11-09 13:10:00,85.44,85.44,85.09,85.14,25010.0,64.0421,64.0421,63.7798,63.8173,25010.0
2015-11-09 13:15:00,85.14,85.2,85.05,85.18,15629.0,63.8173,63.8623,63.7498,63.8473,15629.0
2015-11-09 13:20:00,85.15,85.53,85.14,85.53,20368.0,63.8248,64.1096,63.8173,64.1096,20368.0
2015-11-09 13:25:00,85.6,85.7,85.54,85.6,20015.0,64.1621,64.237,64.1171,64.1621,20015.0
2015-11-09 13:30:00,85.6,85.73,85.58,85.66,21769.0,64.1621,64.2595,64.1471,64.2071,21769.0
2015-11-09 13:35:00,85.66,85.86,85.66,85.83,24546.0,64.2071,64.357,64.2071,64.3345,24546.0
2015-11-09 13:40:00,85.83,85.84,85.66,85.81,26849.0,64.3345,64.342,64.2071,64.3195,26849.0
2015-11-09 13:45:00,85.81,85.82,85.6,85.6,24267.0,64.3195,64.327,64.1621,64.1621,24267.0
2015-11-09 13:50:00,85.61,85.7,85.52,85.67,36662.0,64.1696,64.237,64.1021,64.2145,36662.0
2015-11-09 13:55:00,85.65,85.71,85.58,85.6,27145.0,64.1996,64.2445,64.1471,64.1621,27145.0
2015-11-09 14:00:00,85.63,85.69,85.5,85.59,31194.0,64.1846,64.2295,64.0871,64.1546,31194.0
2015-11-09 14:05:00,85.58,85.78,85.58,85.66,43839.0,64.1471,64.297,64.1471,64.2071,43839.0
2015-11-09 14:10:00,85.68,85.8,85.54,85.58,32667.0,64.222,64.312,64.1171,64.1471,32667.0
2015-11-09 14:15:00,85.57,85.67,85.47,85.65,25976.0,64.1396,64.2145,64.0646,64.1996,25976.0
2015-11-09 14:20:00,85.66,85.72,85.54,85.65,41200.0,64.2071,64.252,64.1171,64.1996,41200.0
2015-11-09 14:25:00,85.64,85.85,85.62,85.72,35921.0,64.1921,64.3495,64.1771,64.252,35921.0
2015-11-09 14:30:00,85.74,85.74,85.45,85.5,64387.0,64.267,64.267,64.0496,64.0871,64387.0
2015-11-09 14:35:00,85.51,85.51,85.29,85.36,33864.0,64.0946,64.0946,63.9297,63.9822,33864.0
2015-11-09 14:40:00,85.35,85.4,85.26,85.35,46565.0,63.9747,64.0122,63.9072,63.9747,46565.0
2015-11-09 14:45:00,85.34,85.37,85.18,85.35,33869.0,63.9672,63.9897,63.8473,63.9747,33869.0
2015-11-09 14:50:00,85.34,85.51,85.34,85.44,30864.0,63.9672,64.0946,63.9672,64.0421,30864.0
2015-11-09 14:55:00,85.45,85.67,85.45,85.58,30877.0,64.0496,64.2145,64.0496,64.1471,30877.0
2015-11-09 15:00:00,85.6,85.67,85.43,85.66,34849.0,64.1621,64.2145,64.0347,64.2071,34849.0
2015-11-09 15:05:00,85.67,85.67,85.5,85.57,34008.0,64.2145,64.2145,64.0871,64.1396,34008.0
2015-11-09 15:10:00,85.58,85.61,85.48,85.48,35054.0,64.1471,64.1696,64.0721,64.0721,35054.0
2015-11-09 15:15:00,85.49,85.56,85.36,85.55,32556.0,64.0796,64.1321,63.9822,64.1246,32556.0
2015-11-09 15:20:00,85.54,85.56,85.3,85.45,30763.0,64.1171,64.1321,63.9372,64.0496,30763.0
2015-11-09 15:25:00,85.46,85.61,85.33,85.4,29334.0,64.0571,64.1696,63.9597,64.0122,29334.0
2015-11-09 15:30:00,85.4,85.5,85.39,85.5,34777.0,64.0122,64.0871,64.0047,64.0871,34777.0
2015-11-09 15:35:00,85.48,85.52,85.33,85.35,66611.0,64.0721,64.1021,63.9597,63.9747,66611.0
2015-11-09 15:40:00,85.36,85.47,85.28,85.42,49229.0,63.9822,64.0646,63.9222,64.0272,49229.0
2015-11-09 15:45:00,85.43,85.62,85.4,85.57,81467.0,64.0347,64.1771,64.0122,64.1396,81467.0
2015-11-09 15:50:00,85.56,85.63,85.49,85.61,77646.0,64.1321,64.1846,64.0796,64.1696,77646.0
2015-11-09 15:55:00,85.6,85.6,85.23,85.37,278261.0,64.1621,64.1621,63.8847,63.9897,278261.0
2015-11-10 09:30:00,85.22,85.38,84.71,85.33,59578.0,63.8772,63.9972,63.495,63.9597,59578.0
2015-11-10 09:35:00,85.33,85.73,85.28,85.53,58601.0,63.9597,64.2595,63.9222,64.1096,58601.0
2015-11-10 09:40:00,85.57,85.96,85.32,85.4,86429.0,64.1396,64.4319,63.9522,64.0122,86429.0
2015-11-10 09:45:00,85.39,85.52,85.21,85.43,88274.0,64.0047,64.1021,63.8698,64.0347,88274.0
2015-11-10 09:50:00,85.46,85.89,85.38,85.88,64699.0,64.0571,64.3794,63.9972,64.372,64699.0
2015-11-10 09:55:00,85.85,86.09,85.72,85.74,43064.0,64.3495,64.5294,64.252,64.267,43064.0
2015-11-10 10:00:00,85.72,85.83,85.56,85.6,26959.0,64.252,64.3345,64.1321,64.1621,26959.0
2015-11-10 10:05:00,85.61,85.66,85.18,85.34,36774.0,64.1696,64.2071,63.8473,63.9672,36774.0
2015-11-10 10:10:00,85.38,85.7,85.35,85.49,37949.0,63.9972,64.237,63.9747,64.0796,37949.0
2015-11-10 10:15:00,85.44,85.57,85.18,85.19,47720.0,64.0421,64.1396,63.8473,63.8548,47720.0
2015-11-10 10:20:00,85.18,85.22,85.04,85.18,51381.0,63.8473,63.8772,63.7423,63.8473,51381.0
2015-11-10 10:25:00,85.17,85.35,85.14,85.27,21951.0,63.8398,63.9747,63.8173,63.9147,21951.0
2015-11-10 10:30:00,85.26,85.29,85.09,85.12,27918.0,63.9072,63.9297,63.7798,63.8023,27918.0
2015-11-10 10:35:00,85.1,85.27,85.07,85.19,63583.0,63.7873,63.9147,63.7648,63.8548,63583.0
2015-11-10 10:40:00,85.2,85.32,85.07,85.24,49012.0,63.8623,63.9522,63.7648,63.8922,49012.0
2015-11-10 10:45:00,85.3,85.45,85.1,85.29,20120.0,63.9372,64.0496,63.7873,63.9297,20120.0
2015-11-10 10:50:00,85.3,85.5,85.24,85.5,11791.0,63.9372,64.0871,63.8922,64.0871,11791.0
2015-11-10 10:55:00,85.5,85.56,85.41,85.41,19189.0,64.0871,64.1321,64.0197,64.0197,19189.0
2015-11-10 11:00:00,85.45,85.53,85.3,85.32,25842.0,64.0496,64.1096,63.9372,63.9522,25842.0
2015-11-10 11:05:00,85.29,85.4,85.29,85.31,23162.0,63.9297,64.0122,63.9297,63.9447,23162.0
2015-11-10 11:10:00,85.3,85.43,85.3,85.39,14351.0,63.9372,64.0347,63.9372,64.0047,14351.0
2015-11-10 11:15:00,85.4,85.77,85.4,85.67,18450.0,64.0122,64.2895,64.0122,64.2145,18450.0
2015-11-10 11:20:00,85.64,85.75,85.57,85.57,18873.0,64.1921,64.2745,64.1396,64.1396,18873.0
2015-11-10 11:25:00,85.6,85.61,85.5,85.58,15025.0,64.1621,64.1696,64.0871,64.1471,15025.0
2015-11-10 11:30:00,85.55,85.77,85.45,85.68,57024.0,64.1246,64.2895,64.0496,64.222,57024.0
2015-11-10 11:35:00,85.69,85.77,85.62,85.62,31537.0,64.2295,64.2895,64.1771,64.1771,31537.0
2015-11-10 11:40:00,85.63,85.95,85.62,85.85,22546.0,64.1846,64.4244,64.1771,64.3495,22546.0
2015-11-10 11:45:00,85.86,85.98,85.82,85.83,20539.0,64.357,64.4469,64.327,64.3345,20539.0
2015-11-10 11:50:00,85.87,85.96,85.77,85.8,17580.0,64.3645,64.4319,64.2895,64.312,17580.0
2015-11-10 11:55:00,85.8,85.95,85.79,85.9,17373.0,64.312,64.4244,64.3045,64.3869,17373.0
2015-11-10 12:00:00,85.89,86.02,85.87,86.0,18261.0,64.3794,64.4769,64.3645,64.4619,18261.0
2015-11-10 12:05:00,85.99,86.09,85.93,86.07,16794.0,64.4544,64.5294,64.4094,64.5144,16794.0
2015-11-10 12:10:00,86.11,86.31,86.11,86.27,20697.0,64.5444,64.6943,64.5444,64.6643,20697.0
2015-11-10 12:15:00,86.32,86.36,86.19,86.22,13336.0,64.7018,64.7317,64.6043,64.6268,13336.0
2015-11-10 12:20:00,86.21,86.36,86.17,86.35,25652.0,64.6193,64.7317,64.5893,64.7242,25652.0
2015-11-10 12:25:00,86.32,86.88,85.97,86.11,92362.0,64.7018,65.1215,64.4394,64.5444,92362.0
2015-11-10 12:30:00,86.13,86.17,85.74,85.78,26638.0,64.5593,64.5893,64.267,64.297,26638.0
2015-11-10 12:35:00,85.74,85.75,85.12,85.18,41663.0,64.267,64.2745,63.8023,63.8473,41663.0
2015-11-10 12:40:00,85.16,85.67,85.15,85.48,134084.0,63.8323,64.2145,63.8248,64.0721,134084.0
2015-11-10 12:45:00,85.44,85.45,85.21,85.36,36982.0,64.0421,64.0496,63.8698,63.9822,36982.0
2015-11-10 12:50:00,85.36,85.64,85.34,85.6,27075.0,63.9822,64.1921,63.9672,64.1621,27075.0
2015-11-10 12:55:00,85.61,85.81,85.61,85.67,11716.0,64.1696,64.3195,64.1696,64.2145,11716.0
2015-11-10 13:00:00,85.66,85.85,85.52,85.85,15095.0,64.2071,64.3495,64.1021,64.3495,15095.0
2015-11-10 13:05:00,85.83,85.98,85.83,85.92,26008.0,64.3345,64.4469,64.3345,64.4019,26008.0
2015-11-10 13:10:00,85.89,85.98,85.85,85.89,28724.0,64.3794,64.4469,64.3495,64.3794,28724.0
2015-11-10 13:15:00,85.88,85.95,85.81,85.95,20392.0,64.372,64.4244,64.3195,64.4244,20392.0
2015-11-10 13:20:00,85.96,86.06,85.9,86.06,17932.0,64.4319,64.5069,64.3869,64.5069,17932.0
2015-11-10 13:25:00,86.04,86.08,85.92,86.02,44453.0,64.4919,64.5219,64.4019,64.4769,44453.0
2015-11-10 13:30:00,86.02,86.05,85.95,86.0,32475.0,64.4769,64.4994,64.4244,64.4619,32475.0
2015-11-10 13:35:00,86.03,86.11,85.97,86.03,47297.0,64.4844,64.5444,64.4394,64.4844,47297.0
2015-11-10 13:40:00,86.02,86.34,86.02,86.34,48541.0,64.4769,64.7167,64.4769,64.7167,48541.0
2015-11-10 13:45:00,86.33,86.5,86.33,86.47,41470.0,64.7093,64.8367,64.7093,64.8142,41470.0
2015-11-10 13:50:00,86.47,86.64,86.44,86.61,35892.0,64.8142,64.9416,64.7917,64.9191,35892.0
2015-11-10 13:55:00,86.6,86.61,86.51,86.53,21332.0,64.9116,64.9191,64.8442,64.8592,21332.0
2015-11-10 14:00:00,86.52,86.68,86.5,86.52,40323.0,64.8517,64.9716,64.8367,64.8517,40323.0
2015-11-10 14:05:00,86.52,86.57,86.33,86.4,46712.0,64.8517,64.8891,64.7093,64.7617,46712.0
2015-11-10 14:10:00,86.39,86.47,86.38,86.45,20624.0,64.7542,64.8142,64.7467,64.7992,20624.0
2015-11-10 14:15:00,86.42,86.44,86.36,86.39,24666.0,64.7767,64.7917,64.7317,64.7542,24666.0
2015-11-10 14:20:00,86.39,86.39,86.29,86.33,20646.0,64.7542,64.7542,64.6793,64.7093,20646.0
2015-11-10 14:25:00,86.33,86.41,86.24,86.41,20977.0,64.7093,64.7692,64.6418,64.7692,20977.0
2015-11-10 14:30:00,86.39,86.48,86.37,86.45,22941.0,64.7542,64.8217,64.7392,64.7992,22941.0
2015-11-10 14:35:00,86.45,86.46,86.36,86.41,25121.0,64.7992,64.8067,64.7317,64.7692,25121.0
2015-11-10 14:40:00,86.4,86.57,86.38,86.51,28056.0,64.7617,64.8891,64.7467,64.8442,28056.0
2015-11-10 14:45:00,86.51,86.62,86.46,86.6,20435.0,64.8442,64.9266,64.8067,64.9116,20435.0
2015-11-10 14:50:00,86.62,86.7,86.57,86.57,25018.0,64.9266,64.9866,64.8891,64.8891,25018.0
2015-11-10 14:55:00,86.59,86.62,86.5,86.61,38111.0,64.9041,64.9266,64.8367,64.9191,38111.0
2015-11-10 15:00:00,86.61,86.62,86.44,86.47,34378.0,64.9191,64.9266,64.7917,64.8142,34378.0
2015-11-10 15:05:00,86.46,86.52,86.37,86.47,39415.0,64.8067,64.8517,64.7392,64.8142,39415.0
2015-11-10 15:10:00,86.48,86.58,86.45,86.54,39519.0,64.8217,64.8966,64.7992,64.8667,39519.0
2015-11-10 15:15:00,86.54,86.6,86.48,86.53,49843.0,64.8667,64.9116,64.8217,64.8592,49843.0
2015-11-10 15:20:00,86.53,86.55,86.48,86.5,43805.0,64.8592,64.8742,64.8217,64.8367,43805.0
2015-11-10 15:25:00,86.49,86.61,86.47,86.6,71742.0,64.8292,64.9191,64.8142,64.9116,71742.0
2015-11-10 15:30:00,86.59,86.61,86.45,86.45,55279.0,64.9041,64.9191,64.7992,64.7992,55279.0
2015-11-10 15:35:00,86.44,86.52,86.41,86.52,66984.0,64.7917,64.8517,64.7692,64.8517,66984.0
2015-11-10 15:40:00,86.52,86.54,86.46,86.53,43718.0,64.8517,64.8667,64.8067,64.8592,43718.0
2015-11-10 15:45:00,86.52,86.56,86.48,86.55,115173.0,64.8517,64.8817,64.8217,64.8742,115173.0
2015-11-10 15:50:00,86.54,86.54,86.48,86.48,107806.0,64.8667,64.8667,64.8217,64.8217,107806.0
2015-11-10 15:55:00,86.48,86.61,86.46,86.6,236554.0,64.8217,64.9191,64.8067,64.9116,236554.0
2015-11-11 09:30:00,86.35,87.9,86.03,86.56,48129.0,64.7242,65.8861,64.4844,64.8817,48129.0
2015-11-11 09:35:00,86.56,86.95,86.42,86.65,29813.0,64.8817,65.174,64.7767,64.9491,29813.0
2015-11-11 09:40:00,86.67,86.84,86.3,86.38,43544.0,64.9641,65.0915,64.6868,64.7467,43544.0
2015-11-11 09:45:00,86.33,86.48,86.22,86.41,13842.0,64.7093,64.8217,64.6268,64.7692,13842.0
2015-11-11 09:50:00,86.4,86.54,86.22,86.49,20504.0,64.7617,64.8667,64.6268,64.8292,20504.0
2015-11-11 09:55:00,86.49,86.49,86.08,86.3,16455.0,64.8292,64.8292,64.5219,64.6868,16455.0
2015-11-11 10:00:00,86.34,86.5,86.14,86.23,34326.0,64.7167,64.8367,64.5668,64.6343,34326.0
2015-11-11 10:05:00,86.27,86.31,86.09,86.09,20659.0,64.6643,64.6943,64.5294,64.5294,20659.0
2015-11-11 10:10:00,86.09,86.15,85.72,85.84,36200.0,64.5294,64.5743,64.252,64.342,36200.0
2015-11-11 10:15:00,85.81,86.04,85.75,85.93,21683.0,64.3195,64.4919,64.2745,64.4094,21683.0
2015-11-11 10:20:00,85.94,86.2,85.91,85.93,36146.0,64.4169,64.6118,64.3944,64.4094,36146.0
2015-11-11 10:25:00,85.92,85.95,85.76,85.78,20541.0,64.4019,64.4244,64.282,64.297,20541.0
2015-11-11 10:30:00,85.77,85.97,85.6,85.6,117224.0,64.2895,64.4394,64.1621,64.1621,117224.0
2015-11-11 10:35:00,85.59,85.62,85.38,85.51,28025.0,64.1546,64.1771,63.9972,64.0946,28025.0
2015-11-11 10:40:00,85.51,85.72,85.47,85.67,31583.0,64.0946,64.252,64.0646,64.2145,31583.0
2015-11-11 10:45:00,85.66,85.68,85.42,85.47,47270.0,64.2071,64.222,64.0272,64.0646,47270.0
2015-11-11 10:50:00,85.47,85.56,85.2,85.27,40275.0,64.0646,64.1321,63.8623,63.9147,40275.0
2015-11-11 10:55:00,85.3,85.42,85.1,85.12,20543.0,63.9372,64.0272,63.7873,63.8023,20543.0
2015-11-11 11:00:00,85.12,85.25,85.07,85.1,26009.0,63.8023,63.8997,63.7648,63.7873,26009.0
2015-11-11 11:05:00,85.08,85.12,84.73,84.73,35270.0,63.7723,63.8023,63.51,63.51,35270.0
2015-11-11 11:10:00,84.76,84.79,84.64,84.64,41962.0,63.5324,63.5549,63.4425,63.4425,41962.0
2015-11-11 11:15:00,84.63,84.71,84.55,84.56,49807.0,63.435,63.495,63.375,63.3825,49807.0
2015-11-11 11:20:00,84.58,84.64,84.37,84.37,39121.0,63.3975,63.4425,63.2401,63.2401,39121.0
2015-11-11 11:25:00,84.37,84.46,84.31,84.35,21364.0,63.2401,63.3076,63.1951,63.2251,21364.0
2015-11-11 11:30:00,84.38,84.52,84.36,84.42,31357.0,63.2476,63.3526,63.2326,63.2776,31357.0
2015-11-11 11:35:00,84.42,84.74,84.35,84.7,47577.0,63.2776,63.5175,63.2251,63.4875,47577.0
2015-11-11 11:40:00,84.71,84.74,84.47,84.56,44015.0,63.495,63.5175,63.3151,63.3825,44015.0
2015-11-11 11:45:00,84.57,84.62,84.32,84.57,34565.0,63.39,63.4275,63.2026,63.39,34565.0
2015-11-11 11:50:00,84.57,84.83,84.57,84.83,30900.0,63.39,63.5849,63.39,63.5849,30900.0
2015-11-11 11:55:00,84.83,85.14,84.82,84.88,23549.0,63.5849,63.8173,63.5774,63.6224,23549.0
2015-11-11 12:00:00,84.84,84.91,84.64,84.68,23232.0,63.5924,63.6449,63.4425,63.4725,23232.0
2015-11-11 12:05:00,84.64,84.72,84.52,84.52,16612.0,63.4425,63.5025,63.3526,63.3526,16612.0
2015-11-11 12:10:00,84.53,84.69,84.45,84.67,14437.0,63.3601,63.48,63.3001,63.465,14437.0
2015-11-11 12:15:00,84.66,84.66,84.29,84.3,22427.0,63.4575,63.4575,63.1802,63.1877,22427.0
2015-11-11 12:20:00,84.27,84.4,84.21,84.25,32287.0,63.1652,63.2626,63.1202,63.1502,32287.0
2015-11-11 12:25:00,84.26,84.4,84.24,84.33,25081.0,63.1577,63.2626,63.1427,63.2101,25081.0
2015-11-11 12:30:00,84.35,84.65,84.35,84.56,24008.0,63.2251,63.45,63.2251,63.3825,24008.0
2015-11-11 12:35:00,84.59,84.69,84.44,84.5,15779.0,63.405,63.48,63.2926,63.3376,15779.0
2015-11-11 12:40:00,84.47,84.49,84.37,84.42,14030.0,63.3151,63.3301,63.2401,63.2776,14030.0
2015-11-11 12:45:00,84.45,84.5,84.38,84.41,12313.0,63.3001,63.3376,63.2476,63.2701,12313.0
2015-11-11 12:50:00,84.42,84.54,84.37,84.54,22599.0,63.2776,63.3675,63.2401,63.3675,22599.0
2015-11-11 12:55:00,84.54,84.61,84.48,84.55,32090.0,63.3675,63.42,63.3226,63.375,32090.0
2015-11-11 13:00:00,84.55,84.67,84.37,84.41,35739.0,63.375,63.465,63.2401,63.2701,35739.0
2015-11-11 13:05:00,84.38,84.4,84.18,84.26,26044.0,63.2476,63.2626,63.0977,63.1577,26044.0
2015-11-11 13:10:00,84.25,84.29,84.11,84.21,38622.0,63.1502,63.1802,63.0452,63.1202,38622.0
2015-11-11 13:15:00,84.22,84.35,84.19,84.19,18092.0,63.1277,63.2251,63.1052,63.1052,18092.0
2015-11-11 13:20:00,84.19,84.27,84.09,84.17,24971.0,63.1052,63.1652,63.0302,63.0902,24971.0
2015-11-11 13:25:00,84.17,84.21,84.08,84.14,25007.0,63.0902,63.1202,63.0228,63.0677,25007.0
2015-11-11 13:30:00,84.14,84.28,84.12,84.13,21321.0,63.0677,63.1727,63.0527,63.0602,21321.0
2015-11-11 13:35:00,84.12,84.12,84.03,84.06,23483.0,63.0527,63.0527,62.9853,63.0078,23483.0
2015-11-11 13:40:00,84.04,84.14,84.03,84.11,24262.0,62.9928,63.0677,62.9853,63.0452,24262.0
2015-11-11 13:45:00,84.08,84.13,83.88,83.91,106085.0,63.0228,63.0602,62.8728,62.8953,106085.0
2015-11-11 13:50:00,83.91,83.93,83.8,83.8,38897.0,62.8953,62.9103,62.8129,62.8129,38897.0
2015-11-11 13:55:00,83.8,83.8,83.46,83.49,81998.0,62.8129,62.8129,62.558,62.5805,81998.0
2015-11-11 14:00:00,83.51,83.55,83.35,83.42,55310.0,62.5955,62.6255,62.4756,62.528,55310.0
2015-11-11 14:05:00,83.41,83.47,83.32,83.43,40773.0,62.5205,62.5655,62.4531,62.5355,40773.0
2015-11-11 14:10:00,83.41,83.5,83.37,83.45,38412.0,62.5205,62.588,62.4906,62.5505,38412.0
2015-11-11 14:15:00,83.42,83.5,83.32,83.43,18930.0,62.528,62.588,62.4531,62.5355,18930.0
2015-11-11 14:20:00,83.44,83.52,83.38,83.48,20045.0,62.543,62.603,62.4981,62.573,20045.0
2015-11-11 14:25:00,83.51,83.59,83.46,83.59,24733.0,62.5955,62.6555,62.558,62.6555,24733.0
2015-11-11 14:30:00,83.57,83.65,83.54,83.65,40422.0,62.6405,62.7004,62.618,62.7004,40422.0
2015-11-11 14:35:00,83.66,83.67,83.51,83.52,37937.0,62.7079,62.7154,62.5955,62.603,37937.0
2015-11-11 14:40:00,83.52,83.55,83.41,83.48,33348.0,62.603,62.6255,62.5205,62.573,33348.0
2015-11-11 14:45:00,83.48,83.5,83.45,83.48,28511.0,62.573,62.588,62.5505,62.573,28511.0
2015-11-11 14:50:00,83.48,83.5,83.31,83.31,50804.0,62.573,62.588,62.4456,62.4456,50804.0
2015-11-11 14:55:00,83.3,83.31,83.19,83.19,31476.0,62.4381,62.4456,62.3556,62.3556,31476.0
2015-11-11 15:00:00,83.2,83.32,83.2,83.26,39949.0,62.3631,62.4531,62.3631,62.4081,39949.0
2015-11-11 15:05:00,83.26,83.53,83.26,83.48,72392.0,62.4081,62.6105,62.4081,62.573,72392.0
2015-11-11 15:10:00,83.49,83.64,83.48,83.6,36638.0,62.5805,62.6929,62.573,62.663,36638.0
2015-11-11 15:15:00,83.59,83.59,83.44,83.45,39842.0,62.6555,62.6555,62.543,62.5505,39842.0
2015-11-11 15:20:00,83.46,83.53,83.36,83.36,36326.0,62.558,62.6105,62.4831,62.4831,36326.0
2015-11-11 15:25:00,83.36,83.57,83.31,83.56,26940.0,62.4831,62.6405,62.4456,62.633,26940.0
2015-11-11 15:30:00,83.58,83.59,83.37,83.37,35305.0,62.648,62.6555,62.4906,62.4906,35305.0
2015-11-11 15:35:00,83.39,83.46,83.31,83.31,67431.0,62.5056,62.558,62.4456,62.4456,67431.0
2015-11-11 15:40:00,83.31,83.52,83.26,83.49,52864.0,62.4456,62.603,62.4081,62.5805,52864.0
2015-11-11 15:45:00,83.5,83.52,83.27,83.28,86070.0,62.588,62.603,62.4156,62.4231,86070.0
2015-11-11 15:50:00,83.29,83.42,83.24,83.39,101462.0,62.4306,62.528,62.3931,62.5056,101462.0
2015-11-11 15:55:00,83.39,83.47,83.27,83.31,193321.0,62.5056,62.5655,62.4156,62.4456,193321.0
2015-11-12 09:30:00,82.34,82.34,81.75,81.82,130451.0,61.7185,61.7185,61.2763,61.3288,130451.0
2015-11-12 09:35:00,81.82,82.34,81.7,81.82,80163.0,61.3288,61.7185,61.2388,61.3288,80163.0
2015-11-12 09:40:00,81.79,82.28,81.6,81.7,79971.0,61.3063,61.6735,61.1638,61.2388,79971.0
2015-11-12 09:45:00,81.63,82.17,81.5,82.12,45527.0,61.1863,61.5911,61.0889,61.5536,45527.0
2015-11-12 09:50:00,82.16,82.38,81.96,82.07,73201.0,61.5836,61.7485,61.4337,61.5161,73201.0
2015-11-12 09:55:00,82.1,82.1,81.9,82.01,70767.0,61.5386,61.5386,61.3887,61.4712,70767.0
2015-11-12 10:00:00,82.01,82.13,81.9,81.91,69012.0,61.4712,61.5611,61.3887,61.3962,69012.0
2015-11-12 10:05:00,81.9,82.03,81.84,81.98,40329.0,61.3887,61.4862,61.3437,61.4487,40329.0
2015-11-12 10:10:00,81.97,82.02,81.79,81.99,26655.0,61.4412,61.4787,61.3063,61.4562,26655.0
2015-11-12 10:15:00,81.99,82.14,81.95,82.12,52625.0,61.4562,61.5686,61.4262,61.5536,52625.0
2015-11-12 10:20:00,82.11,82.11,81.9,81.97,31726.0,61.5461,61.5461,61.3887,61.4412,31726.0
2015-11-12 10:25:00,81.98,82.14,81.91,81.96,35571.0,61.4487,61.5686,61.3962,61.4337,35571.0
2015-11-12 10:30:00,81.95,82.08,81.91,81.96,27842.0,61.4262,61.5236,61.3962,61.4337,27842.0
2015-11-12 10:35:00,81.95,82.11,81.89,81.99,70717.0,61.4262,61.5461,61.3812,61.4562,70717.0
2015-11-12 10:40:00,81.97,82.14,81.95,82.09,39052.0,61.4412,61.5686,61.4262,61.5311,39052.0
2015-11-12 10:45:00,82.07,82.11,81.9,81.93,20961.0,61.5161,61.5461,61.3887,61.4112,20961.0
2015-11-12 10:50:00,81.96,82.06,81.85,82.05,41577.0,61.4337,61.5086,61.3512,61.5012,41577.0
2015-11-12 10:55:00,82.05,82.37,82.05,82.35,24430.0,61.5012,61.741,61.5012,61.726,24430.0
2015-11-12 11:00:00,82.39,82.66,82.06,82.32,50652.0,61.756,61.9584,61.5086,61.7035,50652.0
2015-11-12 11:05:00,82.33,82.54,82.18,82.48,24020.0,61.711,61.8684,61.5986,61.8235,24020.0
2015-11-12 11:10:00,82.49,82.51,82.23,82.29,25559.0,61.831,61.8459,61.6361,61.681,25559.0
2015-11-12 11:15:00,82.26,82.26,81.71,81.71,42900.0,61.6586,61.6586,61.2463,61.2463,42900.0
2015-11-12 11:20:00,81.67,81.77,81.33,81.35,55608.0,61.2163,61.2913,60.9615,60.9765,55608.0
2015-11-12 11:25:00,81.39,81.41,81.09,81.2,53188.0,61.0064,61.0214,60.7816,60.864,53188.0
2015-11-12 11:30:00,81.2,81.2,80.93,81.0,81394.0,60.864,60.864,60.6616,60.7141,81394.0
2015-11-12 11:35:00,80.99,81.25,80.96,81.03,46512.0,60.7066,60.9015,60.6841,60.7366,46512.0
2015-11-12 11:40:00,81.03,81.34,81.01,81.24,82970.0,60.7366,60.969,60.7216,60.894,82970.0
2015-11-12 11:45:00,81.23,81.23,81.04,81.09,24975.0,60.8865,60.8865,60.7441,60.7816,24975.0
2015-11-12 11:50:00,81.07,81.22,81.06,81.21,13818.0,60.7666,60.879,60.7591,60.8715,13818.0
2015-11-12 11:55:00,81.22,81.4,81.22,81.4,18020.0,60.879,61.0139,60.879,61.0139,18020.0
2015-11-12 12:00:00,81.36,81.53,81.32,81.43,13528.0,60.984,61.1114,60.954,61.0364,13528.0
2015-11-12 12:05:00,81.41,81.42,81.18,81.18,14243.0,61.0214,61.0289,60.849,60.849,14243.0
2015-11-12 12:10:00,81.22,81.28,81.09,81.13,12045.0,60.879,60.924,60.7816,60.8116,12045.0
2015-11-12 12:15:00,81.15,81.47,81.1,81.47,14585.0,60.8265,61.0664,60.7891,61.0664,14585.0
2015-11-12 12:20:00,81.48,81.48,81.3,81.33,21479.0,61.0739,61.0739,60.939,60.9615,21479.0
2015-11-12 12:25:00,81.35,81.54,81.35,81.52,22613.0,60.9765,61.1189,60.9765,61.1039,22613.0
2015-11-12 12:30:00,81.51,81.71,81.5,81.62,23883.0,61.0964,61.2463,61.0889,61.1788,23883.0
2015-11-12 12:35:00,81.66,81.69,81.54,81.58,18113.0,61.2088,61.2313,61.1189,61.1489,18113.0
2015-11-12 12:40:00,81.6,81.71,81.56,81.69,10321.0,61.1638,61.2463,61.1339,61.2313,10321.0
2015-11-12 12:45:00,81.69,81.82,81.67,81.79,15974.0,61.2313,61.3288,61.2163,61.3063,15974.0
2015-11-12 12:50:00,81.82,82.03,81.78,82.03,9356.0,61.3288,61.4862,61.2988,61.4862,9356.0
2015-11-12 12:55:00,82.02,82.14,81.98,82.09,8600.0,61.4787,61.5686,61.4487,61.5311,8600.0
2015-11-12 13:00:00,82.13,82.33,82.08,82.28,13603.0,61.5611,61.711,61.5236,61.6735,13603.0
2015-11-12 13:05:00,82.27,82.3,82.19,82.28,16617.0,61.6661,61.6885,61.6061,61.6735,16617.0
2015-11-12 13:10:00,82.29,82.42,82.29,82.31,14616.0,61.681,61.7785,61.681,61.696,14616.0
2015-11-12 13:15:00,82.31,82.39,82.24,82.33,28849.0,61.696,61.756,61.6436,61.711,28849.0
2015-11-12 13:20:00,82.3,82.36,82.2,82.31,44719.0,61.6885,61.7335,61.6136,61.696,44719.0
2015-11-12 13:25:00,82.29,82.37,82.25,82.26,27558.0,61.681,61.741,61.6511,61.6586,27558.0
2015-11-12 13:30:00,82.26,82.44,82.24,82.43,15768.0,61.6586,61.7935,61.6436,61.786,15768.0
2015-11-12 13:35:00,82.4,82.59,82.34,82.59,10100.0,61.7635,61.9059,61.7185,61.9059,10100.0
2015-11-12 13:40:00,82.62,82.75,82.52,82.54,15851.0,61.9284,62.0258,61.8534,61.8684,15851.0
2015-11-12 13:45:00,82.55,82.6,82.4,82.54,27683.0,61.8759,61.9134,61.7635,61.8684,27683.0
2015-11-12 13:50:00,82.53,82.53,82.34,82.44,17405.0,61.8609,61.8609,61.7185,61.7935,17405.0
2015-11-12 13:55:00,82.43,82.56,82.4,82.43,17305.0,61.786,61.8834,61.7635,61.786,17305.0
2015-11-12 14:00:00,82.44,82.46,82.21,82.34,22777.0,61.7935,61.8085,61.6211,61.7185,22777.0
2015-11-12 14:05:00,82.33,82.37,82.21,82.28,21990.0,61.711,61.741,61.6211,61.6735,21990.0
2015-11-12 14:10:00,82.26,82.31,82.19,82.26,29037.0,61.6586,61.696,61.6061,61.6586,29037.0
2015-11-12 14:15:00,82.29,82.3,82.13,82.16,24311.0,61.681,61.6885,61.5611,61.5836,24311.0
2015-11-12 14:20:00,82.14,82.21,82.12,82.2,21089.0,61.5686,61.6211,61.5536,61.6136,21089.0
2015-11-12 14:25:00,82.18,82.35,82.15,82.35,17243.0,61.5986,61.726,61.5761,61.726,17243.0
2015-11-12 14:30:00,82.36,82.36,82.11,82.11,24558.0,61.7335,61.7335,61.5461,61.5461,24558.0
2015-11-12 14:35:00,82.12,82.18,82.09,82.1,18583.0,61.5536,61.5986,61.5311,61.5386,18583.0
2015-11-12 14:40:00,82.1,82.12,82.0,82.1,36125.0,61.5386,61.5536,61.4637,61.5386,36125.0
2015-11-12 14:45:00,82.09,82.09,81.89,82.04,18099.0,61.5311,61.5311,61.3812,61.4937,18099.0
2015-11-12 14:50:00,82.02,82.03,81.79,81.83,45696.0,61.4787,61.4862,61.3063,61.3362,45696.0
2015-11-12 14:55:00,81.81,81.91,81.81,81.88,22717.0,61.3213,61.3962,61.3213,61.3737,22717.0
2015-11-12 15:00:00,81.86,81.94,81.85,81.89,28121.0,61.3587,61.4187,61.3512,61.3812,28121.0
2015-11-12 15:05:00,81.88,81.98,81.88,81.98,14196.0,61.3737,61.4487,61.3737,61.4487,14196.0
2015-11-12 15:10:00,81.96,82.0,81.86,81.94,28754.0,61.4337,61.4637,61.3587,61.4187,28754.0
2015-11-12 15:15:00,81.94,82.03,81.86,82.03,25867.0,61.4187,61.4862,61.3587,61.4862,25867.0
2015-11-12 15:20:00,82.02,82.08,81.9,81.95,22982.0,61.4787,61.5236,61.3887,61.4262,22982.0
2015-11-12 15:25:00,81.95,82.02,81.93,81.95,20694.0,61.4262,61.4787,61.4112,61.4262,20694.0
2015-11-12 15:30:00,81.96,81.99,81.79,81.79,33265.0,61.4337,61.4562,61.3063,61.3063,33265.0
2015-11-12 15:35:00,81.8,81.92,81.75,81.79,68930.0,61.3138,61.4037,61.2763,61.3063,68930.0
2015-11-12 15:40:00,81.79,81.8,81.66,81.69,56094.0,61.3063,61.3138,61.2088,61.2313,56094.0
2015-11-12 15:45:00,81.69,81.87,81.64,81.77,44301.0,61.2313,61.3662,61.1938,61.2913,44301.0
2015-11-12 15:50:00,81.74,81.75,81.56,81.64,60117.0,61.2688,61.2763,61.1339,61.1938,60117.0
2015-11-12 15:55:00,81.64,81.76,81.63,81.71,118214.0,61.1938,61.2838,61.1863,61.2463,118214.0
2015-11-13 09:30:00,81.65,81.84,81.08,81.24,91866.0,61.2013,61.3437,60.7741,60.894,91866.0
2015-11-13 09:35:00,81.14,81.21,80.88,81.13,49522.0,60.8191,60.8715,60.6242,60.8116,49522.0
2015-11-13 09:40:00,81.19,81.53,80.93,80.94,36797.0,60.8565,61.1114,60.6616,60.6691,36797.0
2015-11-13 09:45:00,80.93,81.0,80.64,80.79,36935.0,60.6616,60.7141,60.4443,60.5567,36935.0
2015-11-13 09:50:00,80.74,80.9,80.53,80.86,28784.0,60.5192,60.6392,60.3618,60.6092,28784.0
2015-11-13 09:55:00,80.78,81.18,80.5,80.77,62195.0,60.5492,60.849,60.3393,60.5417,62195.0
2015-11-13 10:00:00,80.76,80.84,80.6,80.63,62673.0,60.5342,60.5942,60.4143,60.4368,62673.0
2015-11-13 10:05:00,80.66,80.7,80.53,80.66,76477.0,60.4593,60.4892,60.3618,60.4593,76477.0
2015-11-13 10:10:00,80.67,80.8,80.59,80.65,32491.0,60.4668,60.5642,60.4068,60.4518,32491.0
2015-11-13 10:15:00,80.65,80.85,80.53,80.76,32736.0,60.4518,60.6017,60.3618,60.5342,32736.0
2015-11-13 10:20:00,80.77,80.93,80.73,80.93,17630.0,60.5417,60.6616,60.5117,60.6616,17630.0
2015-11-13 10:25:00,80.91,81.13,80.81,80.93,25440.0,60.6467,60.8116,60.5717,60.6616,25440.0
2015-11-13 10:30:00,80.94,81.17,80.81,80.98,20304.0,60.6691,60.8415,60.5717,60.6991,20304.0
2015-11-13 10:35:00,81.0,81.21,80.94,81.13,18475.0,60.7141,60.8715,60.6691,60.8116,18475.0
2015-11-13 10:40:00,81.1,81.26,81.02,81.11,15491.0,60.7891,60.909,60.7291,60.7966,15491.0
2015-11-13 10:45:00,81.12,81.27,81.01,81.26,26579.0,60.8041,60.9165,60.7216,60.909,26579.0
2015-11-13 10:50:00,81.24,81.39,81.19,81.39,20831.0,60.894,61.0064,60.8565,61.0064,20831.0
2015-11-13 10:55:00,81.37,81.55,81.35,81.48,26940.0,60.9915,61.1264,60.9765,61.0739,26940.0
2015-11-13 11:00:00,81.5,81.59,81.39,81.54,19142.0,61.0889,61.1564,61.0064,61.1189,19142.0
2015-11-13 11:05:00,81.56,81.56,81.43,81.44,16827.0,61.1339,61.1339,61.0364,61.0439,16827.0
2015-11-13 11:10:00,81.45,81.57,81.35,81.51,32366.0,61.0514,61.1414,60.9765,61.0964,32366.0
2015-11-13 11:15:00,81.5,81.5,81.01,81.11,17702.0,61.0889,61.0889,60.7216,60.7966,17702.0
2015-11-13 11:20:00,81.11,81.41,81.06,81.33,13421.0,60.7966,61.0214,60.7591,60.9615,13421.0
2015-11-13 11:25:00,81.37,81.52,81.34,81.35,20272.0,60.9915,61.1039,60.969,60.9765,20272.0
2015-11-13 11:30:00,81.36,81.48,81.28,81.32,28037.0,60.984,61.0739,60.924,60.954,28037.0
2015-11-13 11:35:00,81.3,81.45,81.2,81.43,27418.0,60.939,61.0514,60.864,61.0364,27418.0
2015-11-13 11:40:00,81.41,81.8,81.38,81.8,19767.0,61.0214,61.3138,60.9989,61.3138,19767.0
2015-11-13 11:45:00,81.8,81.95,81.74,81.77,25719.0,61.3138,61.4262,61.2688,61.2913,25719.0
2015-11-13 11:50:00,81.77,82.15,81.68,82.08,25924.0,61.2913,61.5761,61.2238,61.5236,25924.0
2015-11-13 11:55:00,82.06,82.5,81.98,82.5,21327.0,61.5086,61.8385,61.4487,61.8385,21327.0
2015-11-13 12:00:00,82.5,82.59,82.25,82.59,29588.0,61.8385,61.9059,61.6511,61.9059,29588.0
2015-11-13 12:05:00,82.6,82.71,82.45,82.71,21945.0,61.9134,61.9959,61.801,61.9959,21945.0
2015-11-13 12:10:00,82.7,82.86,82.64,82.8,16887.0,61.9884,62.1083,61.9434,62.0633,16887.0
2015-11-13 12:15:00,82.77,82.84,82.63,82.74,34554.0,62.0408,62.0933,61.9359,62.0183,34554.0
2015-11-13 12:20:00,82.76,82.78,82.58,82.58,30876.0,62.0333,62.0483,61.8984,61.8984,30876.0
2015-11-13 12:25:00,82.61,82.61,82.43,82.43,15535.0,61.9209,61.9209,61.786,61.786,15535.0
2015-11-13 12:30:00,82.43,82.53,82.35,82.52,14835.0,61.786,61.8609,61.726,61.8534,14835.0
2015-11-13 12:35:00,82.49,82.51,82.36,82.44,15277.0,61.831,61.8459,61.7335,61.7935,15277.0
2015-11-13 12:40:00,82.43,82.45,82.28,82.41,15002.0,61.786,61.801,61.6735,61.771,15002.0
2015-11-13 12:45:00,82.38,82.52,82.35,82.41,12472.0,61.7485,61.8534,61.726,61.771,12472.0
2015-11-13 12:50:00,82.41,82.71,82.4,82.63,21462.0,61.771,61.9959,61.7635,61.9359,21462.0
2015-11-13 12:55:00,82.68,82.95,82.62,82.72,45465.0,61.9734,62.1758,61.9284,62.0034,45465.0
2015-11-13 13:00:00,82.69,82.82,82.51,82.53,16346.0,61.9809,62.0783,61.8459,61.8609,16346.0
2015-11-13 13:05:00,82.54,82.61,82.07,82.07,25131.0,61.8684,61.9209,61.5161,61.5161,25131.0
2015-11-13 13:10:00,82.07,82.19,82.0,82.18,13864.0,61.5161,61.6061,61.4637,61.5986,13864.0
2015-11-13 13:15:00,82.16,82.28,82.06,82.27,10404.0,61.5836,61.6735,61.5086,61.6661,10404.0
2015-11-13 13:20:00,82.27,82.3,82.1,82.23,14707.0,61.6661,61.6885,61.5386,61.6361,14707.0
2015-11-13 13:25:00,82.25,82.49,82.21,82.48,10210.0,61.6511,61.831,61.6211,61.8235,10210.0
2015-11-13 13:30:00,82.48,82.62,82.43,82.56,23103.0,61.8235,61.9284,61.786,61.8834,23103.0
2015-11-13 13:35:00,82.56,82.6,82.37,82.41,33461.0,61.8834,61.9134,61.741,61.771,33461.0
2015-11-13 13:40:00,82.41,82.5,82.37,82.4,15307.0,61.771,61.8385,61.741,61.7635,15307.0
2015-11-13 13:45:00,82.38,82.5,82.37,82.47,21056.0,61.7485,61.8385,61.741,61.816,21056.0
2015-11-13 13:50:00,82.44,82.74,82.44,82.7,19138.0,61.7935,62.0183,61.7935,61.9884,19138.0
2015-11-13 13:55:00,82.67,82.73,82.38,82.38,46424.0,61.9659,62.0108,61.7485,61.7485,46424.0
2015-11-13 14:00:00,82.39,82.41,82.19,82.26,41514.0,61.756,61.771,61.6061,61.6586,41514.0
2015-11-13 14:05:00,82.22,82.32,82.14,82.31,26614.0,61.6286,61.7035,61.5686,61.696,26614.0
2015-11-13 14:10:00,82.25,82.48,82.23,82.43,14174.0,61.6511,61.8235,61.6361,61.786,14174.0
2015-11-13 14:15:00,82.45,82.72,82.44,82.65,37500.0,61.801,62.0034,61.7935,61.9509,37500.0
2015-11-13 14:20:00,82.64,82.75,82.64,82.68,22258.0,61.9434,62.0258,61.9434,61.9734,22258.0
2015-11-13 14:25:00,82.7,82.88,82.67,82.82,31039.0,61.9884,62.1233,61.9659,62.0783,31039.0
2015-11-13 14:30:00,82.81,82.85,82.66,82.83,53406.0,62.0708,62.1008,61.9584,62.0858,53406.0
2015-11-13 14:35:00,82.8,82.92,82.77,82.85,22034.0,62.0633,62.1533,62.0408,62.1008,22034.0
2015-11-13 14:40:00,82.86,82.86,82.77,82.86,20552.0,62.1083,62.1083,62.0408,62.1083,20552.0
2015-11-13 14:45:00,82.84,82.86,82.4,82.44,34525.0,62.0933,62.1083,61.7635,61.7935,34525.0
2015-11-13 14:50:00,82.47,82.54,82.28,82.31,40644.0,61.816,61.8684,61.6735,61.696,40644.0
2015-11-13 14:55:00,82.31,82.32,82.16,82.29,41176.0,61.696,61.7035,61.5836,61.681,41176.0
2015-11-13 15:00:00,82.31,82.35,82.22,82.31,84250.0,61.696,61.726,61.6286,61.696,84250.0
2015-11-13 15:05:00,82.33,82.43,82.31,82.37,34707.0,61.711,61.786,61.696,61.741,34707.0
2015-11-13 15:10:00,82.36,82.7,82.35,82.7,44822.0,61.7335,61.9884,61.726,61.9884,44822.0
2015-11-13 15:15:00,82.67,82.68,82.44,82.47,43052.0,61.9659,61.9734,61.7935,61.816,43052.0
2015-11-13 15:20:00,82.46,82.46,82.24,82.24,32124.0,61.8085,61.8085,61.6436,61.6436,32124.0
2015-11-13 15:25:00,82.25,82.4,82.19,82.38,31835.0,61.6511,61.7635,61.6061,61.7485,31835.0
2015-11-13 15:30:00,82.36,82.57,82.33,82.41,35548.0,61.7335,61.8909,61.711,61.771,35548.0
2015-11-13 15:35:00,82.41,82.55,82.41,82.48,40795.0,61.771,61.8759,61.771,61.8235,40795.0
2015-11-13 15:40:00,82.47,82.58,82.33,82.35,58899.0,61.816,61.8984,61.711,61.726,58899.0
2015-11-13 15:45:00,82.33,82.39,82.21,82.31,44737.0,61.711,61.756,61.6211,61.696,44737.0
2015-11-13 15:50:00,82.31,82.36,82.22,82.25,62166.0,61.696,61.7335,61.6286,61.6511,62166.0
2015-11-13 15:55:00,82.23,82.32,82.2,82.28,103780.0,61.6361,61.7035,61.6136,61.6735,103780.0
2015-11-16 09:30:00,82.44,83.07,82.3,83.0,90100.0,61.7935,62.2657,61.6885,62.2132,90100.0
2015-11-16 09:35:00,82.9,83.8,82.89,83.64,28609.0,62.1383,62.8129,62.1308,62.6929,28609.0
2015-11-16 09:40:00,83.64,84.03,83.58,83.71,77849.0,62.6929,62.9853,62.648,62.7454,77849.0
2015-11-16 09:45:00,83.67,83.73,83.47,83.59,43634.0,62.7154,62.7604,62.5655,62.6555,43634.0
2015-11-16 09:50:00,83.6,83.77,83.14,83.23,56836.0,62.663,62.7904,62.3182,62.3856,56836.0
2015-11-16 09:55:00,83.29,83.5,82.97,82.98,36449.0,62.4306,62.588,62.1907,62.1982,36449.0
2015-11-16 10:00:00,83.02,83.14,82.71,82.91,22901.0,62.2282,62.3182,61.9959,62.1458,22901.0
2015-11-16 10:05:00,82.97,83.0,82.53,82.6,25849.0,62.1907,62.2132,61.8609,61.9134,25849.0
2015-11-16 10:10:00,82.55,83.18,82.55,83.18,21223.0,61.8759,62.3481,61.8759,62.3481,21223.0
2015-11-16 10:15:00,83.22,83.28,83.05,83.17,32782.0,62.3781,62.4231,62.2507,62.3407,32782.0
2015-11-16 10:20:00,83.16,83.59,83.1,83.52,31174.0,62.3332,62.6555,62.2882,62.603,31174.0
2015-11-16 10:25:00,83.5,83.55,83.2,83.2,13762.0,62.588,62.6255,62.3631,62.3631,13762.0
2015-11-16 10:30:00,83.17,83.19,82.91,82.94,20441.0,62.3407,62.3556,62.1458,62.1683,20441.0
2015-11-16 10:35:00,82.92,82.95,82.73,82.85,16558.0,62.1533,62.1758,62.0108,62.1008,16558.0
2015-11-16 10:40:00,82.92,83.09,82.87,82.96,16974.0,62.1533,62.2807,62.1158,62.1832,16974.0
2015-11-16 10:45:00,82.98,82.98,82.8,82.82,16436.0,62.1982,62.1982,62.0633,62.0783,16436.0
2015-11-16 10:50:00,82.79,82.79,82.31,82.31,14079.0,62.0558,62.0558,61.696,61.696,14079.0
2015-11-16 10:55:00,82.24,82.36,82.03,82.31,17458.0,61.6436,61.7335,61.4862,61.696,17458.0
2015-11-16 11:00:00,82.31,82.35,82.02,82.04,34048.0,61.696,61.726,61.4787,61.4937,34048.0
2015-11-16 11:05:00,82.09,82.26,82.0,82.06,15529.0,61.5311,61.6586,61.4637,61.5086,15529.0
2015-11-16 11:10:00,82.04,82.28,82.03,82.12,18916.0,61.4937,61.6735,61.4862,61.5536,18916.0
2015-11-16 11:15:00,82.06,82.43,82.06,82.34,25795.0,61.5086,61.786,61.5086,61.7185,25795.0
2015-11-16 11:20:00,82.39,82.58,82.39,82.51,11680.0,61.756,61.8984,61.756,61.8459,11680.0
2015-11-16 11:25:00,82.47,82.55,82.31,82.34,27352.0,61.816,61.8759,61.696,61.7185,27352.0
2015-11-16 11:30:00,82.36,82.55,82.36,82.39,16140.0,61.7335,61.8759,61.7335,61.756,16140.0
2015-11-16 11:35:00,82.4,82.54,82.38,82.49,20864.0,61.7635,61.8684,61.7485,61.831,20864.0
2015-11-16 11:40:00,82.47,82.68,82.47,82.61,8621.0,61.816,61.9734,61.816,61.9209,8621.0
2015-11-16 11:45:00,82.65,82.91,82.62,82.81,11847.0,61.9509,62.1458,61.9284,62.0708,11847.0
2015-11-16 11:50:00,82.79,82.81,82.68,82.72,11672.0,62.0558,62.0708,61.9734,62.0034,11672.0
2015-11-16 11:55:00,82.74,82.8,82.52,82.55,14177.0,62.0183,62.0633,61.8534,61.8759,14177.0
2015-11-16 12:00:00,82.59,82.78,82.59,82.71,8783.0,61.9059,62.0483,61.9059,61.9959,8783.0
2015-11-16 12:05:00,82.71,82.77,82.56,82.73,15541.0,61.9959,62.0408,61.8834,62.0108,15541.0
2015-11-16 12:10:00,82.78,82.85,82.65,82.7,25268.0,62.0483,62.1008,61.9509,61.9884,25268.0
2015-11-16 12:15:00,82.69,82.82,82.62,82.82,16229.0,61.9809,62.0783,61.9284,62.0783,16229.0
2015-11-16 12:20:00,82.84,83.35,82.84,83.26,19391.0,62.0933,62.4756,62.0933,62.4081,19391.0
2015-11-16 12:25:00,83.25,83.26,83.13,83.23,15587.0,62.4006,62.4081,62.3107,62.3856,15587.0
2015-11-16 12:30:00,83.24,83.39,83.21,83.27,21168.0,62.3931,62.5056,62.3706,62.4156,21168.0
2015-11-16 12:35:00,83.29,83.54,83.23,83.49,15510.0,62.4306,62.618,62.3856,62.5805,15510.0
2015-11-16 12:40:00,83.51,83.64,83.46,83.55,12872.0,62.5955,62.6929,62.558,62.6255,12872.0
2015-11-16 12:45:00,83.55,83.58,83.35,83.38,13178.0,62.6255,62.648,62.4756,62.4981,13178.0
2015-11-16 12:50:00,83.41,83.45,83.27,83.38,11353.0,62.5205,62.5505,62.4156,62.4981,11353.0
2015-11-16 12:55:00,83.39,83.41,83.3,83.41,10848.0,62.5056,62.5205,62.4381,62.5205,10848.0
2015-11-16 13:00:00,83.41,83.64,83.36,83.59,9814.0,62.5205,62.6929,62.4831,62.6555,9814.0
2015-11-16 13:05:00,83.62,83.84,83.62,83.78,14683.0,62.678,62.8429,62.678,62.7979,14683.0
2015-11-16 13:10:00,83.81,83.98,83.78,83.89,13669.0,62.8204,62.9478,62.7979,62.8803,13669.0
2015-11-16 13:15:00,83.94,84.1,83.91,84.06,21014.0,62.9178,63.0377,62.8953,63.0078,21014.0
2015-11-16 13:20:00,84.05,84.16,84.02,84.16,27996.0,63.0003,63.0827,62.9778,63.0827,27996.0
2015-11-16 13:25:00,84.19,84.19,83.97,83.97,13311.0,63.1052,63.1052,62.9403,62.9403,13311.0
2015-11-16 13:30:00,84.0,84.05,83.73,83.79,31539.0,62.9628,63.0003,62.7604,62.8054,31539.0
2015-11-16 13:35:00,83.78,83.96,83.78,83.8,13358.0,62.7979,62.9328,62.7979,62.8129,13358.0
2015-11-16 13:40:00,83.85,83.89,83.78,83.85,18007.0,62.8504,62.8803,62.7979,62.8504,18007.0
2015-11-16 13:45:00,83.85,83.95,83.79,83.92,31621.0,62.8504,62.9253,62.8054,62.9028,31621.0
2015-11-16 13:50:00,83.91,84.08,83.91,84.0,50395.0,62.8953,63.0228,62.8953,62.9628,50395.0
2015-11-16 13:55:00,84.0,84.13,83.94,84.12,54126.0,62.9628,63.0602,62.9178,63.0527,54126.0
2015-11-16 14:00:00,84.15,84.25,84.03,84.2,21877.0,63.0752,63.1502,62.9853,63.1127,21877.0
2015-11-16 14:05:00,84.18,84.33,84.16,84.26,37101.0,63.0977,63.2101,63.0827,63.1577,37101.0
2015-11-16 14:10:00,84.25,84.32,84.16,84.29,22362.0,63.1502,63.2026,63.0827,63.1802,22362.0
2015-11-16 14:15:00,84.3,84.36,84.24,84.31,16858.0,63.1877,63.2326,63.1427,63.1951,16858.0
2015-11-16 14:20:00,84.29,84.31,84.21,84.3,15468.0,63.1802,63.1951,63.1202,63.1877,15468.0
2015-11-16 14:25:00,84.29,84.3,84.15,84.19,18299.0,63.1802,63.1877,63.0752,63.1052,18299.0
2015-11-16 14:30:00,84.19,84.46,84.16,84.42,20059.0,63.1052,63.3076,63.0827,63.2776,20059.0
2015-11-16 14:35:00,84.39,84.42,84.19,84.23,22986.0,63.2551,63.2776,63.1052,63.1352,22986.0
2015-11-16 14:40:00,84.24,84.37,84.19,84.28,27559.0,63.1427,63.2401,63.1052,63.1727,27559.0
2015-11-16 14:45:00,84.26,84.27,84.14,84.22,20360.0,63.1577,63.1652,63.0677,63.1277,20360.0
2015-11-16 14:50:00,84.23,84.26,84.03,84.09,41555.0,63.1352,63.1577,62.9853,63.0302,41555.0
2015-11-16 14:55:00,84.08,84.13,83.98,84.04,30130.0,63.0228,63.0602,62.9478,62.9928,30130.0
2015-11-16 15:00:00,84.09,84.29,84.05,84.27,41848.0,63.0302,63.1802,63.0003,63.1652,41848.0
2015-11-16 15:05:00,84.28,84.32,84.17,84.31,33983.0,63.1727,63.2026,63.0902,63.1951,33983.0
2015-11-16 15:10:00,84.31,84.31,84.11,84.13,99009.0,63.1951,63.1951,63.0452,63.0602,99009.0
2015-11-16 15:15:00,84.13,84.17,84.11,84.16,21845.0,63.0602,63.0902,63.0452,63.0827,21845.0
2015-11-16 15:20:00,84.16,84.53,84.16,84.5,40284.0,63.0827,63.3601,63.0827,63.3376,40284.0
2015-11-16 15:25:00,84.51,84.69,84.48,84.5,36450.0,63.3451,63.48,63.3226,63.3376,36450.0
2015-11-16 15:30:00,84.51,84.61,84.51,84.54,43540.0,63.3451,63.42,63.3451,63.3675,43540.0
2015-11-16 15:35:00,84.53,84.63,84.49,84.61,43291.0,63.3601,63.435,63.3301,63.42,43291.0
2015-11-16 15:40:00,84.61,84.68,84.48,84.63,64521.0,63.42,63.4725,63.3226,63.435,64521.0
2015-11-16 15:45:00,84.63,84.68,84.5,84.51,70967.0,63.435,63.4725,63.3376,63.3451,70967.0
2015-11-16 15:50:00,84.52,84.69,84.49,84.67,70977.0,63.3526,63.48,63.3301,63.465,70977.0
2015-11-16 15:55:00,84.66,84.83,84.59,84.77,149395.0,63.4575,63.5849,63.405,63.5399,149395.0
2015-11-17 09:30:00,84.29,84.29,83.3,83.59,73867.0,63.1802,63.1802,62.4381,62.6555,73867.0
2015-11-17 09:35:00,83.46,83.73,82.11,82.16,104810.0,62.558,62.7604,61.5461,61.5836,104810.0
2015-11-17 09:40:00,82.27,82.33,81.92,82.13,67391.0,61.6661,61.711,61.4037,61.5611,67391.0
2015-11-17 09:45:00,82.12,82.82,82.12,82.5,50951.0,61.5536,62.0783,61.5536,61.8385,50951.0
2015-11-17 09:50:00,82.52,83.26,82.32,82.93,53881.0,61.8534,62.4081,61.7035,62.1608,53881.0
2015-11-17 09:55:00,82.98,83.53,82.86,83.45,34677.0,62.1982,62.6105,62.1083,62.5505,34677.0
2015-11-17 10:00:00,83.45,83.7,82.86,82.86,40309.0,62.5505,62.7379,62.1083,62.1083,40309.0
2015-11-17 10:05:00,82.88,83.37,82.52,83.35,37329.0,62.1233,62.4906,61.8534,62.4756,37329.0
2015-11-17 10:10:00,83.36,83.64,82.95,83.16,39459.0,62.4831,62.6929,62.1758,62.3332,39459.0
2015-11-17 10:15:00,83.14,83.26,82.93,83.17,37486.0,62.3182,62.4081,62.1608,62.3407,37486.0
2015-11-17 10:20:00,83.16,83.19,82.93,82.97,37429.0,62.3332,62.3556,62.1608,62.1907,37429.0
2015-11-17 10:25:00,82.95,83.37,82.95,83.36,37188.0,62.1758,62.4906,62.1758,62.4831,37188.0
2015-11-17 10:30:00,83.34,83.82,83.2,83.82,44384.0,62.4681,62.8279,62.3631,62.8279,44384.0
2015-11-17 10:35:00,83.77,84.18,83.75,84.13,25139.0,62.7904,63.0977,62.7754,63.0602,25139.0
2015-11-17 10:40:00,84.11,84.29,84.04,84.08,41284.0,63.0452,63.1802,62.9928,63.0228,41284.0
2015-11-17 10:45:00,84.08,84.22,83.84,84.06,57463.0,63.0228,63.1277,62.8429,63.0078,57463.0
2015-11-17 10:50:00,84.11,84.13,83.78,83.81,26224.0,63.0452,63.0602,62.7979,62.8204,26224.0
2015-11-17 10:55:00,83.83,84.1,83.74,83.82,38527.0,62.8354,63.0377,62.7679,62.8279,38527.0
2015-11-17 11:00:00,83.82,84.09,83.8,83.99,25151.0,62.8279,63.0302,62.8129,62.9553,25151.0
2015-11-17 11:05:00,84.01,84.03,83.85,83.98,34888.0,62.9703,62.9853,62.8504,62.9478,34888.0
2015-11-17 11:10:00,83.96,84.05,83.81,83.85,11286.0,62.9328,63.0003,62.8204,62.8504,11286.0
2015-11-17 11:15:00,83.88,84.1,83.81,84.08,8942.0,62.8728,63.0377,62.8204,63.0228,8942.0
2015-11-17 11:20:00,84.11,84.24,84.05,84.14,12563.0,63.0452,63.1427,63.0003,63.0677,12563.0
2015-11-17 11:25:00,84.13,84.18,84.02,84.12,16978.0,63.0602,63.0977,62.9778,63.0527,16978.0
2015-11-17 11:30:00,84.14,84.31,84.07,84.21,13272.0,63.0677,63.1951,63.0153,63.1202,13272.0
2015-11-17 11:35:00,84.25,84.25,84.05,84.06,10023.0,63.1502,63.1502,63.0003,63.0078,10023.0
2015-11-17 11:40:00,84.08,84.22,83.84,83.86,12714.0,63.0228,63.1277,62.8429,62.8578,12714.0
2015-11-17 11:45:00,83.81,83.99,83.76,83.99,18475.0,62.8204,62.9553,62.7829,62.9553,18475.0
2015-11-17 11:50:00,84.0,84.18,83.93,84.14,13452.0,62.9628,63.0977,62.9103,63.0677,13452.0
2015-11-17 11:55:00,84.12,84.12,83.93,84.1,11016.0,63.0527,63.0527,62.9103,63.0377,11016.0
2015-11-17 12:00:00,84.07,84.16,84.02,84.14,13295.0,63.0153,63.0827,62.9778,63.0677,13295.0
2015-11-17 12:05:00,84.18,84.23,83.98,84.09,14975.0,63.0977,63.1352,62.9478,63.0302,14975.0
2015-11-17 12:10:00,84.12,84.29,84.12,84.13,19486.0,63.0527,63.1802,63.0527,63.0602,19486.0
2015-11-17 12:15:00,84.12,84.22,83.99,84.04,21413.0,63.0527,63.1277,62.9553,62.9928,21413.0
2015-11-17 12:20:00,84.02,84.08,83.91,84.01,16335.0,62.9778,63.0228,62.8953,62.9703,16335.0
2015-11-17 12:25:00,84.01,84.07,83.84,83.92,21832.0,62.9703,63.0153,62.8429,62.9028,21832.0
2015-11-17 12:30:00,83.94,83.99,83.92,83.95,8788.0,62.9178,62.9553,62.9028,62.9253,8788.0
2015-11-17 12:35:00,83.94,83.94,83.63,83.65,17074.0,62.9178,62.9178,62.6855,62.7004,17074.0
2015-11-17 12:40:00,83.6,83.67,83.44,83.65,20812.0,62.663,62.7154,62.543,62.7004,20812.0
2015-11-17 12:45:00,83.61,83.73,83.61,83.73,13358.0,62.6705,62.7604,62.6705,62.7604,13358.0
2015-11-17 12:50:00,83.75,83.84,83.5,83.5,18139.0,62.7754,62.8429,62.588,62.588,18139.0
2015-11-17 12:55:00,83.47,83.68,83.47,83.68,18443.0,62.5655,62.7229,62.5655,62.7229,18443.0
2015-11-17 13:00:00,83.66,83.93,83.65,83.83,32370.0,62.7079,62.9103,62.7004,62.8354,32370.0
2015-11-17 13:05:00,83.85,83.86,83.64,83.68,26419.0,62.8504,62.8578,62.6929,62.7229,26419.0
2015-11-17 13:10:00,83.7,83.94,83.59,83.92,12525.0,62.7379,62.9178,62.6555,62.9028,12525.0
2015-11-17 13:15:00,83.9,83.94,83.65,83.65,21076.0,62.8878,62.9178,62.7004,62.7004,21076.0
2015-11-17 13:20:00,83.71,83.76,83.62,83.67,14556.0,62.7454,62.7829,62.678,62.7154,14556.0
2015-11-17 13:25:00,83.66,83.75,83.61,83.71,33200.0,62.7079,62.7754,62.6705,62.7454,33200.0
2015-11-17 13:30:00,83.69,83.8,83.62,83.79,22158.0,62.7304,62.8129,62.678,62.8054,22158.0
2015-11-17 13:35:00,83.8,83.89,83.73,83.78,25295.0,62.8129,62.8803,62.7604,62.7979,25295.0
2015-11-17 13:40:00,83.75,83.89,83.68,83.81,16437.0,62.7754,62.8803,62.7229,62.8204,16437.0
2015-11-17 13:45:00,83.81,83.9,83.63,83.63,23098.0,62.8204,62.8878,62.6855,62.6855,23098.0
2015-11-17 13:50:00,83.6,83.7,83.57,83.65,19836.0,62.663,62.7379,62.6405,62.7004,19836.0
2015-11-17 13:55:00,83.68,83.82,83.66,83.74,20371.0,62.7229,62.8279,62.7079,62.7679,20371.0
2015-11-17 14:00:00,83.75,83.91,83.7,83.89,22561.0,62.7754,62.8953,62.7379,62.8803,22561.0
2015-11-17 14:05:00,83.88,84.2,83.83,84.12,26952.0,62.8728,63.1127,62.8354,63.0527,26952.0
2015-11-17 14:10:00,84.14,84.21,84.11,84.16,19491.0,63.0677,63.1202,63.0452,63.0827,19491.0
2015-11-17 14:15:00,84.2,84.22,84.04,84.04,14718.0,63.1127,63.1277,62.9928,62.9928,14718.0
2015-11-17 14:20:00,84.03,84.11,83.83,83.84,18956.0,62.9853,63.0452,62.8354,62.8429,18956.0
2015-11-17 14:25:00,83.83,83.83,83.62,83.66,19433.0,62.8354,62.8354,62.678,62.7079,19433.0
2015-11-17 14:30:00,83.63,83.63,83.41,83.41,25774.0,62.6855,62.6855,62.5205,62.5205,25774.0
2015-11-17 14:35:00,83.43,83.51,83.29,83.37,61156.0,62.5355,62.5955,62.4306,62.4906,61156.0
2015-11-17 14:40:00,83.37,83.57,83.2,83.23,28772.0,62.4906,62.6405,62.3631,62.3856,28772.0
2015-11-17 14:45:00,83.26,83.53,83.24,83.49,67157.0,62.4081,62.6105,62.3931,62.5805,67157.0
2015-11-17 14:50:00,83.48,83.57,83.22,83.32,26147.0,62.573,62.6405,62.3781,62.4531,26147.0
2015-11-17 14:55:00,83.32,83.53,83.23,83.5,26257.0,62.4531,62.6105,62.3856,62.588,26257.0
2015-11-17 15:00:00,83.49,83.49,83.35,83.38,27812.0,62.5805,62.5805,62.4756,62.4981,27812.0
2015-11-17 15:05:00,83.38,83.65,83.36,83.51,38428.0,62.4981,62.7004,62.4831,62.5955,38428.0
2015-11-17 15:10:00,83.49,83.57,83.27,83.38,32358.0,62.5805,62.6405,62.4156,62.4981,32358.0
2015-11-17 15:15:00,83.37,83.44,83.24,83.28,21560.0,62.4906,62.543,62.3931,62.4231,21560.0
2015-11-17 15:20:00,83.27,83.35,83.05,83.09,54547.0,62.4156,62.4756,62.2507,62.2807,54547.0
2015-11-17 15:25:00,83.11,83.28,83.02,83.27,35034.0,62.2957,62.4231,62.2282,62.4156,35034.0
2015-11-17 15:30:00,83.26,83.45,83.2,83.34,49948.0,62.4081,62.5505,62.3631,62.4681,49948.0
2015-11-17 15:35:00,83.33,83.42,83.03,83.06,101514.0,62.4606,62.528,62.2357,62.2582,101514.0
2015-11-17 15:40:00,83.04,83.27,82.96,83.13,100261.0,62.2432,62.4156,62.1832,62.3107,100261.0
2015-11-17 15:45:00,83.1,83.23,82.91,83.0,76694.0,62.2882,62.3856,62.1458,62.2132,76694.0
2015-11-17 15:50:00,83.0,83.21,83.0,83.09,80050.0,62.2132,62.3706,62.2132,62.2807,80050.0
2015-11-17 15:55:00,83.11,83.14,82.92,82.99,158863.0,62.2957,62.3182,62.1533,62.2057,158863.0
2015-11-18 09:30:00,83.84,84.38,83.82,84.13,69900.0,62.8429,63.2476,62.8279,63.0602,69900.0
2015-11-18 09:35:00,84.17,84.5,84.08,84.12,49691.0,63.0902,63.3376,63.0228,63.0527,49691.0
2015-11-18 09:40:00,84.2,84.27,83.68,83.96,38328.0,63.1127,63.1652,62.7229,62.9328,38328.0
2015-11-18 09:45:00,83.98,84.07,83.74,83.76,49156.0,62.9478,63.0153,62.7679,62.7829,49156.0
2015-11-18 09:50:00,83.79,84.44,83.66,84.43,55396.0,62.8054,63.2926,62.7079,63.2851,55396.0
2015-11-18 09:55:00,84.4,84.44,83.99,84.25,48504.0,63.2626,63.2926,62.9553,63.1502,48504.0
2015-11-18 10:00:00,84.22,84.41,84.03,84.35,22591.0,63.1277,63.2701,62.9853,63.2251,22591.0
2015-11-18 10:05:00,84.35,84.5,84.29,84.39,38915.0,63.2251,63.3376,63.1802,63.2551,38915.0
2015-11-18 10:10:00,84.38,84.61,84.18,84.57,58399.0,63.2476,63.42,63.0977,63.39,58399.0
2015-11-18 10:15:00,84.57,84.92,84.55,84.64,45085.0,63.39,63.6524,63.375,63.4425,45085.0
2015-11-18 10:20:00,84.68,84.92,84.67,84.86,18632.0,63.4725,63.6524,63.465,63.6074,18632.0
2015-11-18 10:25:00,84.85,84.96,84.77,84.91,56665.0,63.5999,63.6824,63.5399,63.6449,56665.0
2015-11-18 10:30:00,84.9,84.95,83.71,83.75,103086.0,63.6374,63.6749,62.7454,62.7754,103086.0
2015-11-18 10:35:00,83.76,84.19,83.75,84.08,53363.0,62.7829,63.1052,62.7754,63.0228,53363.0
2015-11-18 10:40:00,84.09,84.78,84.08,84.65,76120.0,63.0302,63.5474,63.0228,63.45,76120.0
2015-11-18 10:45:00,84.66,84.67,84.25,84.44,59097.0,63.4575,63.465,63.1502,63.2926,59097.0
2015-11-18 10:50:00,84.42,84.5,84.24,84.41,25990.0,63.2776,63.3376,63.1427,63.2701,25990.0
2015-11-18 10:55:00,84.39,84.67,84.32,84.66,39268.0,63.2551,63.465,63.2026,63.4575,39268.0
2015-11-18 11:00:00,84.65,84.67,84.44,84.5,17645.0,63.45,63.465,63.2926,63.3376,17645.0
2015-11-18 11:05:00,84.55,84.55,84.3,84.38,11633.0,63.375,63.375,63.1877,63.2476,11633.0
2015-11-18 11:10:00,84.37,84.43,84.19,84.28,66794.0,63.2401,63.2851,63.1052,63.1727,66794.0
2015-11-18 11:15:00,84.3,84.33,83.96,84.05,15404.0,63.1877,63.2101,62.9328,63.0003,15404.0
2015-11-18 11:20:00,84.06,84.09,83.88,83.88,13595.0,63.0078,63.0302,62.8728,62.8728,13595.0
2015-11-18 11:25:00,83.94,83.96,83.59,83.88,20017.0,62.9178,62.9328,62.6555,62.8728,20017.0
2015-11-18 11:30:00,83.89,83.95,83.82,83.88,13544.0,62.8803,62.9253,62.8279,62.8728,13544.0
2015-11-18 11:35:00,83.85,84.0,83.79,83.85,17500.0,62.8504,62.9628,62.8054,62.8504,17500.0
2015-11-18 11:40:00,83.85,84.09,83.74,84.09,18002.0,62.8504,63.0302,62.7679,63.0302,18002.0
2015-11-18 11:45:00,84.1,84.21,83.99,83.99,18226.0,63.0377,63.1202,62.9553,62.9553,18226.0
2015-11-18 11:50:00,83.98,84.01,83.71,83.71,17770.0,62.9478,62.9703,62.7454,62.7454,17770.0
2015-11-18 11:55:00,83.69,83.72,83.59,83.7,14053.0,62.7304,62.7529,62.6555,62.7379,14053.0
2015-11-18 12:00:00,83.69,83.78,83.66,83.66,27208.0,62.7304,62.7979,62.7079,62.7079,27208.0
2015-11-18 12:05:00,83.67,83.68,83.09,83.09,25779.0,62.7154,62.7229,62.2807,62.2807,25779.0
2015-11-18 12:10:00,83.1,83.3,83.05,83.3,11996.0,62.2882,62.4381,62.2507,62.4381,11996.0
2015-11-18 12:15:00,83.29,83.53,83.28,83.53,13193.0,62.4306,62.6105,62.4231,62.6105,13193.0
2015-11-18 12:20:00,83.55,83.68,83.4,83.4,10375.0,62.6255,62.7229,62.5131,62.5131,10375.0
2015-11-18 12:25:00,83.4,83.4,83.3,83.35,6727.0,62.5131,62.5131,62.4381,62.4756,6727.0
2015-11-18 12:30:00,83.36,83.43,83.21,83.26,11479.0,62.4831,62.5355,62.3706,62.4081,11479.0
2015-11-18 12:35:00,83.23,83.3,83.17,83.21,14780.0,62.3856,62.4381,62.3407,62.3706,14780.0
2015-11-18 12:40:00,83.19,83.19,83.02,83.02,12016.0,62.3556,62.3556,62.2282,62.2282,12016.0
2015-11-18 12:45:00,83.02,83.12,83.0,83.04,12039.0,62.2282,62.3032,62.2132,62.2432,12039.0
2015-11-18 12:50:00,83.02,83.23,82.95,83.23,23290.0,62.2282,62.3856,62.1758,62.3856,23290.0
2015-11-18 12:55:00,83.23,83.43,83.17,83.4,25828.0,62.3856,62.5355,62.3407,62.5131,25828.0
2015-11-18 13:00:00,83.39,83.65,83.39,83.65,19926.0,62.5056,62.7004,62.5056,62.7004,19926.0
2015-11-18 13:05:00,83.65,83.98,83.65,83.97,22416.0,62.7004,62.9478,62.7004,62.9403,22416.0
2015-11-18 13:10:00,83.96,84.16,83.95,84.12,23886.0,62.9328,63.0827,62.9253,63.0527,23886.0
2015-11-18 13:15:00,84.13,84.16,83.88,84.04,22484.0,63.0602,63.0827,62.8728,62.9928,22484.0
2015-11-18 13:20:00,84.03,84.09,83.9,83.9,20176.0,62.9853,63.0302,62.8878,62.8878,20176.0
2015-11-18 13:25:00,83.92,84.07,83.86,83.91,18378.0,62.9028,63.0153,62.8578,62.8953,18378.0
2015-11-18 13:30:00,83.86,83.9,83.65,83.68,23672.0,62.8578,62.8878,62.7004,62.7229,23672.0
2015-11-18 13:35:00,83.69,83.93,83.58,83.88,11213.0,62.7304,62.9103,62.648,62.8728,11213.0
2015-11-18 13:40:00,83.87,84.04,83.79,83.96,35938.0,62.8653,62.9928,62.8054,62.9328,35938.0
2015-11-18 13:45:00,83.97,83.98,83.82,83.83,33411.0,62.9403,62.9478,62.8279,62.8354,33411.0
2015-11-18 13:50:00,83.84,83.87,83.59,83.59,20192.0,62.8429,62.8653,62.6555,62.6555,20192.0
2015-11-18 13:55:00,83.64,83.65,83.53,83.6,17932.0,62.6929,62.7004,62.6105,62.663,17932.0
2015-11-18 14:00:00,83.62,83.85,83.49,83.66,36243.0,62.678,62.8504,62.5805,62.7079,36243.0
2015-11-18 14:05:00,83.66,84.17,83.66,84.12,17341.0,62.7079,63.0902,62.7079,63.0527,17341.0
2015-11-18 14:10:00,84.13,84.45,84.1,84.18,20047.0,63.0602,63.3001,63.0377,63.0977,20047.0
2015-11-18 14:15:00,84.19,84.23,84.07,84.08,7411.0,63.1052,63.1352,63.0153,63.0228,7411.0
2015-11-18 14:20:00,84.04,84.14,83.98,84.03,8805.0,62.9928,63.0677,62.9478,62.9853,8805.0
2015-11-18 14:25:00,84.11,84.12,83.98,84.04,12572.0,63.0452,63.0527,62.9478,62.9928,12572.0
2015-11-18 14:30:00,84.05,84.11,83.92,84.02,15356.0,63.0003,63.0452,62.9028,62.9778,15356.0
2015-11-18 14:35:00,84.02,84.1,84.0,84.07,12825.0,62.9778,63.0377,62.9628,63.0153,12825.0
2015-11-18 14:40:00,84.08,84.31,84.04,84.24,12632.0,63.0228,63.1951,62.9928,63.1427,12632.0
2015-11-18 14:45:00,84.26,84.26,84.08,84.11,11088.0,63.1577,63.1577,63.0228,63.0452,11088.0
2015-11-18 14:50:00,84.1,84.29,84.04,84.29,20491.0,63.0377,63.1802,62.9928,63.1802,20491.0
2015-11-18 14:55:00,84.29,84.46,84.26,84.45,18369.0,63.1802,63.3076,63.1577,63.3001,18369.0
2015-11-18 15:00:00,84.47,84.54,84.38,84.52,28626.0,63.3151,63.3675,63.2476,63.3526,28626.0
2015-11-18 15:05:00,84.54,84.78,84.53,84.75,45408.0,63.3675,63.5474,63.3601,63.525,45408.0
2015-11-18 15:10:00,84.75,84.96,84.75,84.91,32588.0,63.525,63.6824,63.525,63.6449,32588.0
2015-11-18 15:15:00,84.91,84.96,84.74,84.82,70035.0,63.6449,63.6824,63.5175,63.5774,70035.0
2015-11-18 15:20:00,84.8,84.94,84.78,84.8,19615.0,63.5624,63.6674,63.5474,63.5624,19615.0
2015-11-18 15:25:00,84.81,84.91,84.81,84.87,25422.0,63.5699,63.6449,63.5699,63.6149,25422.0
2015-11-18 15:30:00,84.86,84.96,84.81,84.94,42129.0,63.6074,63.6824,63.5699,63.6674,42129.0
2015-11-18 15:35:00,84.96,85.0,84.87,84.89,31685.0,63.6824,63.7123,63.6149,63.6299,31685.0
2015-11-18 15:40:00,84.89,84.95,84.83,84.92,59206.0,63.6299,63.6749,63.5849,63.6524,59206.0
2015-11-18 15:45:00,84.93,85.08,84.92,85.03,88873.0,63.6599,63.7723,63.6524,63.7348,88873.0
2015-11-18 15:50:00,85.04,85.17,85.01,85.15,98080.0,63.7423,63.8398,63.7198,63.8248,98080.0
2015-11-18 15:55:00,85.16,85.26,85.15,85.16,151985.0,63.8323,63.9072,63.8248,63.8323,151985.0
2015-11-19 09:30:00,84.26,84.31,83.54,84.0,53559.0,63.1577,63.1951,62.618,62.9628,53559.0
2015-11-19 09:35:00,84.0,84.12,83.48,83.91,30841.0,62.9628,63.0527,62.573,62.8953,30841.0
2015-11-19 09:40:00,83.82,83.95,83.61,83.75,29063.0,62.8279,62.9253,62.6705,62.7754,29063.0
2015-11-19 09:45:00,83.79,84.32,83.75,84.19,26323.0,62.8054,63.2026,62.7754,63.1052,26323.0
2015-11-19 09:50:00,84.21,84.64,84.21,84.34,26441.0,63.1202,63.4425,63.1202,63.2176,26441.0
2015-11-19 09:55:00,84.35,84.49,84.19,84.28,13641.0,63.2251,63.3301,63.1052,63.1727,13641.0
2015-11-19 10:00:00,84.25,84.25,83.67,83.82,35560.0,63.1502,63.1502,62.7154,62.8279,35560.0
2015-11-19 10:05:00,83.87,83.98,83.68,83.88,24175.0,62.8653,62.9478,62.7229,62.8728,24175.0
2015-11-19 10:10:00,83.84,84.12,83.52,83.53,26711.0,62.8429,63.0527,62.603,62.6105,26711.0
2015-11-19 10:15:00,83.53,83.6,83.31,83.5,40874.0,62.6105,62.663,62.4456,62.588,40874.0
2015-11-19 10:20:00,83.49,83.75,83.45,83.52,24731.0,62.5805,62.7754,62.5505,62.603,24731.0
2015-11-19 10:25:00,83.52,83.59,83.38,83.38,21726.0,62.603,62.6555,62.4981,62.4981,21726.0
2015-11-19 10:30:00,83.4,83.77,83.32,83.34,35964.0,62.5131,62.7904,62.4531,62.4681,35964.0
2015-11-19 10:35:00,83.35,83.52,83.24,83.48,37011.0,62.4756,62.603,62.3931,62.573,37011.0
2015-11-19 10:40:00,83.47,83.62,83.38,83.51,30393.0,62.5655,62.678,62.4981,62.5955,30393.0
2015-11-19 10:45:00,83.5,83.54,83.25,83.33,57419.0,62.588,62.618,62.4006,62.4606,57419.0
2015-11-19 10:50:00,83.32,83.35,83.16,83.16,25472.0,62.4531,62.4756,62.3332,62.3332,25472.0
2015-11-19 10:55:00,83.19,83.26,83.09,83.21,24293.0,62.3556,62.4081,62.2807,62.3706,24293.0
2015-11-19 11:00:00,83.15,83.28,83.05,83.13,39937.0,62.3257,62.4231,62.2507,62.3107,39937.0
2015-11-19 11:05:00,83.11,83.2,83.05,83.19,22621.0,62.2957,62.3631,62.2507,62.3556,22621.0
2015-11-19 11:10:00,83.2,83.33,83.03,83.06,40837.0,62.3631,62.4606,62.2357,62.2582,40837.0
2015-11-19 11:15:00,83.06,83.11,82.83,82.83,33961.0,62.2582,62.2957,62.0858,62.0858,33961.0
2015-11-19 11:20:00,82.85,83.1,82.84,83.09,18184.0,62.1008,62.2882,62.0933,62.2807,18184.0
2015-11-19 11:25:00,83.05,83.17,82.96,83.14,20115.0,62.2507,62.3407,62.1832,62.3182,20115.0
2015-11-19 11:30:00,83.11,83.21,82.87,82.94,26990.0,62.2957,62.3706,62.1158,62.1683,26990.0
2015-11-19 11:35:00,82.92,83.1,82.88,83.0,28167.0,62.1533,62.2882,62.1233,62.2132,28167.0
2015-11-19 11:40:00,83.0,83.03,82.92,82.97,18773.0,62.2132,62.2357,62.1533,62.1907,18773.0
2015-11-19 11:45:00,82.92,82.97,82.67,82.76,37582.0,62.1533,62.1907,61.9659,62.0333,37582.0
2015-11-19 11:50:00,82.74,82.77,82.26,82.35,37101.0,62.0183,62.0408,61.6586,61.726,37101.0
2015-11-19 11:55:00,82.37,82.45,82.31,82.31,27826.0,61.741,61.801,61.696,61.696,27826.0
2015-11-19 12:00:00,82.3,82.69,82.29,82.59,93250.0,61.6885,61.9809,61.681,61.9059,93250.0
2015-11-19 12:05:00,82.6,82.6,82.2,82.2,41755.0,61.9134,61.9134,61.6136,61.6136,41755.0
2015-11-19 12:10:00,82.22,82.27,82.13,82.18,15741.0,61.6286,61.6661,61.5611,61.5986,15741.0
2015-11-19 12:15:00,82.19,82.21,82.0,82.0,15850.0,61.6061,61.6211,61.4637,61.4637,15850.0
2015-11-19 12:20:00,82.02,82.14,81.78,81.79,28947.0,61.4787,61.5686,61.2988,61.3063,28947.0
2015-11-19 12:25:00,81.74,81.91,81.74,81.87,23999.0,61.2688,61.3962,61.2688,61.3662,23999.0
2015-11-19 12:30:00,81.87,82.08,81.86,82.0,23064.0,61.3662,61.5236,61.3587,61.4637,23064.0
2015-11-19 12:35:00,81.98,82.34,81.98,82.3,22224.0,61.4487,61.7185,61.4487,61.6885,22224.0
2015-11-19 12:40:00,82.26,82.45,82.19,82.38,17741.0,61.6586,61.801,61.6061,61.7485,17741.0
2015-11-19 12:45:00,82.36,82.38,82.27,82.36,15709.0,61.7335,61.7485,61.6661,61.7335,15709.0
2015-11-19 12:50:00,82.39,82.43,82.3,82.33,27055.0,61.756,61.786,61.6885,61.711,27055.0
2015-11-19 12:55:00,82.34,82.74,82.33,82.73,33621.0,61.7185,62.0183,61.711,62.0108,33621.0
2015-11-19 13:00:00,82.74,82.76,82.54,82.54,17106.0,62.0183,62.0333,61.8684,61.8684,17106.0
2015-11-19 13:05:00,82.55,82.66,82.41,82.53,31457.0,61.8759,61.9584,61.771,61.8609,31457.0
2015-11-19 13:10:00,82.53,82.53,82.36,82.45,11593.0,61.8609,61.8609,61.7335,61.801,11593.0
2015-11-19 13:15:00,82.45,82.59,82.4,82.59,17325.0,61.801,61.9059,61.7635,61.9059,17325.0
2015-11-19 13:20:00,82.59,82.59,82.51,82.53,14282.0,61.9059,61.9059,61.8459,61.8609,14282.0
2015-11-19 13:25:00,82.51,82.51,82.41,82.49,8831.0,61.8459,61.8459,61.771,61.831,8831.0
2015-11-19 13:30:00,82.48,82.49,82.37,82.37,4959.0,61.8235,61.831,61.741,61.741,4959.0
2015-11-19 13:35:00,82.39,82.61,82.39,82.57,8802.0,61.756,61.9209,61.756,61.8909,8802.0
2015-11-19 13:40:00,82.57,82.74,82.55,82.72,14931.0,61.8909,62.0183,61.8759,62.0034,14931.0
2015-11-19 13:45:00,82.73,82.87,82.65,82.7,13745.0,62.0108,62.1158,61.9509,61.9884,13745.0
2015-11-19 13:50:00,82.71,82.78,82.61,82.72,10595.0,61.9959,62.0483,61.9209,62.0034,10595.0
2015-11-19 13:55:00,82.72,82.75,82.63,82.68,10333.0,62.0034,62.0258,61.9359,61.9734,10333.0
2015-11-19 14:00:00,82.68,82.72,82.62,82.64,18094.0,61.9734,62.0034,61.9284,61.9434,18094.0
2015-11-19 14:05:00,82.63,82.64,82.44,82.45,18568.0,61.9359,61.9434,61.7935,61.801,18568.0
2015-11-19 14:10:00,82.44,82.49,82.35,82.37,18891.0,61.7935,61.831,61.726,61.741,18891.0
2015-11-19 14:15:00,82.35,82.41,82.22,82.24,19038.0,61.726,61.771,61.6286,61.6436,19038.0
2015-11-19 14:20:00,82.25,82.27,82.12,82.15,32576.0,61.6511,61.6661,61.5536,61.5761,32576.0
2015-11-19 14:25:00,82.17,82.45,82.16,82.45,15226.0,61.5911,61.801,61.5836,61.801,15226.0
2015-11-19 14:30:00,82.45,82.63,82.42,82.55,24236.0,61.801,61.9359,61.7785,61.8759,24236.0
2015-11-19 14:35:00,82.56,82.57,82.45,82.47,16723.0,61.8834,61.8909,61.801,61.816,16723.0
2015-11-19 14:40:00,82.46,82.6,82.45,82.6,23292.0,61.8085,61.9134,61.801,61.9134,23292.0
2015-11-19 14:45:00,82.6,82.7,82.58,82.68,12354.0,61.9134,61.9884,61.8984,61.9734,12354.0
2015-11-19 14:50:00,82.66,82.81,82.66,82.66,38834.0,61.9584,62.0708,61.9584,61.9584,38834.0
2015-11-19 14:55:00,82.67,82.76,82.66,82.75,10531.0,61.9659,62.0333,61.9584,62.0258,10531.0
2015-11-19 15:00:00,82.74,82.83,82.68,82.69,24125.0,62.0183,62.0858,61.9734,61.9809,24125.0
2015-11-19 15:05:00,82.67,82.69,82.6,82.61,27814.0,61.9659,61.9809,61.9134,61.9209,27814.0
2015-11-19 15:10:00,82.61,82.63,82.53,82.59,20834.0,61.9209,61.9359,61.8609,61.9059,20834.0
2015-11-19 15:15:00,82.59,82.6,82.49,82.52,24135.0,61.9059,61.9134,61.831,61.8534,24135.0
2015-11-19 15:20:00,82.54,82.64,82.53,82.63,22106.0,61.8684,61.9434,61.8609,61.9359,22106.0
2015-11-19 15:25:00,82.63,82.69,82.62,82.66,22919.0,61.9359,61.9809,61.9284,61.9584,22919.0
2015-11-19 15:30:00,82.67,82.74,82.49,82.52,21343.0,61.9659,62.0183,61.831,61.8534,21343.0
2015-11-19 15:35:00,82.52,82.56,82.43,82.45,24866.0,61.8534,61.8834,61.786,61.801,24866.0
2015-11-19 15:40:00,82.44,82.51,82.43,82.47,56960.0,61.7935,61.8459,61.786,61.816,56960.0
2015-11-19 15:45:00,82.48,82.65,82.46,82.56,32664.0,61.8235,61.9509,61.8085,61.8834,32664.0
2015-11-19 15:50:00,82.55,82.62,82.49,82.62,38448.0,61.8759,61.9284,61.831,61.9284,38448.0
2015-11-19 15:55:00,82.62,82.69,82.61,82.65,85943.0,61.9284,61.9809,61.9209,61.9509,85943.0
2015-11-20 09:30:00,83.0,83.09,82.3,82.63,172960.0,62.2132,62.2807,61.6885,61.9359,172960.0
2015-11-20 09:35:00,82.59,82.92,82.57,82.92,20380.0,61.9059,62.1533,61.8909,62.1533,20380.0
2015-11-20 09:40:00,82.85,83.2,82.75,82.93,23240.0,62.1008,62.3631,62.0258,62.1608,23240.0
2015-11-20 09:45:00,82.95,83.19,82.91,83.14,18777.0,62.1758,62.3556,62.1458,62.3182,18777.0
2015-11-20 09:50:00,83.2,83.27,82.87,82.88,44385.0,62.3631,62.4156,62.1158,62.1233,44385.0
2015-11-20 09:55:00,82.89,82.89,82.37,82.42,13918.0,62.1308,62.1308,61.741,61.7785,13918.0
2015-11-20 10:00:00,82.44,82.65,82.37,82.49,40293.0,61.7935,61.9509,61.741,61.831,40293.0
2015-11-20 10:05:00,82.48,82.67,82.13,82.13,37340.0,61.8235,61.9659,61.5611,61.5611,37340.0
2015-11-20 10:10:00,82.15,82.56,82.14,82.55,44887.0,61.5761,61.8834,61.5686,61.8759,44887.0
2015-11-20 10:15:00,82.56,82.72,82.52,82.57,32345.0,61.8834,62.0034,61.8534,61.8909,32345.0
2015-11-20 10:20:00,82.6,82.61,82.35,82.38,32534.0,61.9134,61.9209,61.726,61.7485,32534.0
2015-11-20 10:25:00,82.37,82.46,82.32,82.44,23436.0,61.741,61.8085,61.7035,61.7935,23436.0
2015-11-20 10:30:00,82.44,82.57,82.19,82.24,42244.0,61.7935,61.8909,61.6061,61.6436,42244.0
2015-11-20 10:35:00,82.28,82.5,82.17,82.5,18088.0,61.6735,61.8385,61.5911,61.8385,18088.0
2015-11-20 10:40:00,82.48,82.61,82.42,82.58,28446.0,61.8235,61.9209,61.7785,61.8984,28446.0
2015-11-20 10:45:00,82.57,82.71,82.54,82.65,13586.0,61.8909,61.9959,61.8684,61.9509,13586.0
2015-11-20 10:50:00,82.63,82.68,82.54,82.64,29707.0,61.9359,61.9734,61.8684,61.9434,29707.0
2015-11-20 10:55:00,82.64,82.68,82.04,82.08,51638.0,61.9434,61.9734,61.4937,61.5236,51638.0
2015-11-20 11:00:00,82.04,82.38,81.98,82.36,43073.0,61.4937,61.7485,61.4487,61.7335,43073.0
2015-11-20 11:05:00,82.37,82.43,82.18,82.37,23272.0,61.741,61.786,61.5986,61.741,23272.0
2015-11-20 11:10:00,82.38,82.53,82.2,82.2,10401.0,61.7485,61.8609,61.6136,61.6136,10401.0
2015-11-20 11:15:00,82.15,82.67,82.0,82.67,29895.0,61.5761,61.9659,61.4637,61.9659,29895.0
2015-11-20 11:20:00,82.67,82.78,82.6,82.78,16337.0,61.9659,62.0483,61.9134,62.0483,16337.0
2015-11-20 11:25:00,82.79,82.81,82.68,82.69,26829.0,62.0558,62.0708,61.9734,61.9809,26829.0
2015-11-20 11:30:00,82.68,82.7,82.42,82.48,27010.0,61.9734,61.9884,61.7785,61.8235,27010.0
2015-11-20 11:35:00,82.54,82.72,82.53,82.62,14033.0,61.8684,62.0034,61.8609,61.9284,14033.0
2015-11-20 11:40:00,82.65,82.76,82.63,82.7,14087.0,61.9509,62.0333,61.9359,61.9884,14087.0
2015-11-20 11:45:00,82.77,82.86,82.72,82.8,23374.0,62.0408,62.1083,62.0034,62.0633,23374.0
2015-11-20 11:50:00,82.81,82.85,82.64,82.69,15842.0,62.0708,62.1008,61.9434,61.9809,15842.0
2015-11-20 11:55:00,82.71,82.72,82.43,82.43,22016.0,61.9959,62.0034,61.786,61.786,22016.0
2015-11-20 12:00:00,82.42,82.44,82.09,82.3,38066.0,61.7785,61.7935,61.5311,61.6885,38066.0
2015-11-20 12:05:00,82.29,82.41,82.29,82.37,8514.0,61.681,61.771,61.681,61.741,8514.0
2015-11-20 12:10:00,82.37,82.37,82.22,82.24,8387.0,61.741,61.741,61.6286,61.6436,8387.0
2015-11-20 12:15:00,82.23,82.62,82.12,82.62,28142.0,61.6361,61.9284,61.5536,61.9284,28142.0
2015-11-20 12:20:00,82.63,82.64,82.4,82.45,9040.0,61.9359,61.9434,61.7635,61.801,9040.0
2015-11-20 12:25:00,82.45,82.55,82.45,82.49,14770.0,61.801,61.8759,61.801,61.831,14770.0
2015-11-20 12:30:00,82.49,82.63,82.44,82.59,10884.0,61.831,61.9359,61.7935,61.9059,10884.0
2015-11-20 12:35:00,82.59,82.75,82.52,82.59,20731.0,61.9059,62.0258,61.8534,61.9059,20731.0
2015-11-20 12:40:00,82.62,82.83,82.6,82.77,21717.0,61.9284,62.0858,61.9134,62.0408,21717.0
2015-11-20 12:45:00,82.76,82.9,82.69,82.76,32774.0,62.0333,62.1383,61.9809,62.0333,32774.0
2015-11-20 12:50:00,82.77,82.81,82.6,82.62,15484.0,62.0408,62.0708,61.9134,61.9284,15484.0
2015-11-20 12:55:00,82.62,82.66,82.48,82.48,11602.0,61.9284,61.9584,61.8235,61.8235,11602.0
2015-11-20 13:00:00,82.54,82.87,82.52,82.79,24578.0,61.8684,62.1158,61.8534,62.0558,24578.0
2015-11-20 13:05:00,82.79,82.88,82.76,82.83,13451.0,62.0558,62.1233,62.0333,62.0858,13451.0
2015-11-20 13:10:00,82.86,82.97,82.78,82.82,19812.0,62.1083,62.1907,62.0483,62.0783,19812.0
2015-11-20 13:15:00,82.8,82.88,82.79,82.79,13903.0,62.0633,62.1233,62.0558,62.0558,13903.0
2015-11-20 13:20:00,82.84,82.94,82.76,82.93,11854.0,62.0933,62.1683,62.0333,62.1608,11854.0
2015-11-20 13:25:00,82.94,83.06,82.9,82.9,44657.0,62.1683,62.2582,62.1383,62.1383,44657.0
2015-11-20 13:30:00,82.92,82.92,82.61,82.61,10666.0,62.1533,62.1533,61.9209,61.9209,10666.0
2015-11-20 13:35:00,82.6,82.69,82.51,82.53,11225.0,61.9134,61.9809,61.8459,61.8609,11225.0
2015-11-20 13:40:00,82.54,82.57,82.46,82.55,28362.0,61.8684,61.8909,61.8085,61.8759,28362.0
2015-11-20 13:45:00,82.54,82.65,82.48,82.51,12997.0,61.8684,61.9509,61.8235,61.8459,12997.0
2015-11-20 13:50:00,82.49,82.58,82.47,82.53,11818.0,61.831,61.8984,61.816,61.8609,11818.0
2015-11-20 13:55:00,82.54,82.54,82.47,82.5,13065.0,61.8684,61.8684,61.816,61.8385,13065.0
2015-11-20 14:00:00,82.48,82.67,82.48,82.61,41105.0,61.8235,61.9659,61.8235,61.9209,41105.0
2015-11-20 14:05:00,82.6,82.73,82.51,82.7,31617.0,61.9134,62.0108,61.8459,61.9884,31617.0
2015-11-20 14:10:00,82.73,82.75,82.6,82.62,21918.0,62.0108,62.0258,61.9134,61.9284,21918.0
2015-11-20 14:15:00,82.63,82.65,82.55,82.56,42816.0,61.9359,61.9509,61.8759,61.8834,42816.0
2015-11-20 14:20:00,82.58,82.6,82.49,82.52,22906.0,61.8984,61.9134,61.831,61.8534,22906.0
2015-11-20 14:25:00,82.5,82.55,82.43,82.43,36823.0,61.8385,61.8759,61.786,61.786,36823.0
2015-11-20 14:30:00,82.42,82.61,82.38,82.59,22446.0,61.7785,61.9209,61.7485,61.9059,22446.0
2015-11-20 14:35:00,82.58,82.68,82.52,82.54,13134.0,61.8984,61.9734,61.8534,61.8684,13134.0
2015-11-20 14:40:00,82.52,82.57,82.39,82.4,23634.0,61.8534,61.8909,61.756,61.7635,23634.0
2015-11-20 14:45:00,82.4,82.43,82.34,82.36,13914.0,61.7635,61.786,61.7185,61.7335,13914.0
2015-11-20 14:50:00,82.36,82.51,82.34,82.51,15842.0,61.7335,61.8459,61.7185,61.8459,15842.0
2015-11-20 14:55:00,82.5,82.51,82.41,82.41,33411.0,61.8385,61.8459,61.771,61.771,33411.0
2015-11-20 15:00:00,82.41,82.42,82.24,82.25,28137.0,61.771,61.7785,61.6436,61.6511,28137.0
2015-11-20 15:05:00,82.26,82.43,82.25,82.4,19321.0,61.6586,61.786,61.6511,61.7635,19321.0
2015-11-20 15:10:00,82.4,82.54,82.38,82.52,27416.0,61.7635,61.8684,61.7485,61.8534,27416.0
2015-11-20 15:15:00,82.51,82.55,82.47,82.49,21214.0,61.8459,61.8759,61.816,61.831,21214.0
2015-11-20 15:20:00,82.49,82.51,82.38,82.44,31969.0,61.831,61.8459,61.7485,61.7935,31969.0
2015-11-20 15:25:00,82.44,82.54,82.43,82.52,24009.0,61.7935,61.8684,61.786,61.8534,24009.0
2015-11-20 15:30:00,82.51,82.6,82.48,82.57,32472.0,61.8459,61.9134,61.8235,61.8909,32472.0
2015-11-20 15:35:00,82.57,82.65,82.55,82.61,42027.0,61.8909,61.9509,61.8759,61.9209,42027.0
2015-11-20 15:40:00,82.61,82.72,82.61,82.71,47856.0,61.9209,62.0034,61.9209,61.9959,47856.0
2015-11-20 15:45:00,82.71,82.79,82.7,82.76,70187.0,61.9959,62.0558,61.9884,62.0333,70187.0
2015-11-20 15:50:00,82.76,82.77,82.66,82.67,76959.0,62.0333,62.0408,61.9584,61.9659,76959.0
2015-11-20 15:55:00,82.67,82.7,82.58,82.65,140946.0,61.9659,61.9884,61.8984,61.9509,140946.0
2015-11-23 09:30:00,82.36,82.61,82.06,82.37,30832.0,61.7335,61.9209,61.5086,61.741,30832.0
2015-11-23 09:35:00,82.3,83.3,82.29,83.12,27870.0,61.6885,62.4381,61.681,62.3032,27870.0
2015-11-23 09:40:00,83.12,83.34,82.82,82.89,77629.0,62.3032,62.4681,62.0783,62.1308,77629.0
2015-11-23 09:45:00,82.96,83.12,82.84,83.07,28441.0,62.1832,62.3032,62.0933,62.2657,28441.0
2015-11-23 09:50:00,83.11,83.11,82.7,82.7,14014.0,62.2957,62.2957,61.9884,61.9884,14014.0
2015-11-23 09:55:00,82.64,82.83,82.49,82.73,16212.0,61.9434,62.0858,61.831,62.0108,16212.0
2015-11-23 10:00:00,82.7,82.81,82.23,82.31,35306.0,61.9884,62.0708,61.6361,61.696,35306.0
2015-11-23 10:05:00,82.35,82.74,82.3,82.49,28018.0,61.726,62.0183,61.6885,61.831,28018.0
2015-11-23 10:10:00,82.49,82.88,82.45,82.82,27739.0,61.831,62.1233,61.801,62.0783,27739.0
2015-11-23 10:15:00,82.86,83.04,82.79,83.03,62508.0,62.1083,62.2432,62.0558,62.2357,62508.0
2015-11-23 10:20:00,83.06,83.32,82.87,83.32,77043.0,62.2582,62.4531,62.1158,62.4531,77043.0
2015-11-23 10:25:00,83.34,83.35,83.09,83.2,71203.0,62.4681,62.4756,62.2807,62.3631,71203.0
2015-11-23 10:30:00,83.21,83.24,82.93,82.96,34054.0,62.3706,62.3931,62.1608,62.1832,34054.0
2015-11-23 10:35:00,82.93,83.13,82.93,83.05,36176.0,62.1608,62.3107,62.1608,62.2507,36176.0
2015-11-23 10:40:00,82.99,83.11,82.87,83.09,55099.0,62.2057,62.2957,62.1158,62.2807,55099.0
2015-11-23 10:45:00,83.11,83.32,82.97,83.31,26081.0,62.2957,62.4531,62.1907,62.4456,26081.0
2015-11-23 10:50:00,83.33,83.38,83.05,83.11,21170.0,62.4606,62.4981,62.2507,62.2957,21170.0
2015-11-23 10:55:00,83.12,83.2,83.08,83.15,15723.0,62.3032,62.3631,62.2732,62.3257,15723.0
2015-11-23 11:00:00,83.13,83.17,82.96,83.05,37644.0,62.3107,62.3407,62.1832,62.2507,37644.0
2015-11-23 11:05:00,83.02,83.08,82.91,83.06,18991.0,62.2282,62.2732,62.1458,62.2582,18991.0
2015-11-23 11:10:00,83.06,83.1,82.78,82.87,31433.0,62.2582,62.2882,62.0483,62.1158,31433.0
2015-11-23 11:15:00,82.88,82.89,82.65,82.67,25784.0,62.1233,62.1308,61.9509,61.9659,25784.0
2015-11-23 11:20:00,82.69,82.88,82.65,82.72,21391.0,61.9809,62.1233,61.9509,62.0034,21391.0
2015-11-23 11:25:00,82.73,82.87,82.71,82.84,15254.0,62.0108,62.1158,61.9959,62.0933,15254.0
2015-11-23 11:30:00,82.87,82.88,82.58,82.62,39019.0,62.1158,62.1233,61.8984,61.9284,39019.0
2015-11-23 11:35:00,82.64,82.85,82.6,82.72,12855.0,61.9434,62.1008,61.9134,62.0034,12855.0
2015-11-23 11:40:00,82.72,82.89,82.71,82.84,21377.0,62.0034,62.1308,61.9959,62.0933,21377.0
2015-11-23 11:45:00,82.85,82.85,82.69,82.7,15199.0,62.1008,62.1008,61.9809,61.9884,15199.0
2015-11-23 11:50:00,82.72,82.79,82.61,82.71,38401.0,62.0034,62.0558,61.9209,61.9959,38401.0
2015-11-23 11:55:00,82.74,82.92,82.74,82.8,25982.0,62.0183,62.1533,62.0183,62.0633,25982.0
2015-11-23 12:00:00,82.79,82.92,82.78,82.83,16109.0,62.0558,62.1533,62.0483,62.0858,16109.0
2015-11-23 12:05:00,82.84,82.84,82.58,82.64,18915.0,62.0933,62.0933,61.8984,61.9434,18915.0
2015-11-23 12:10:00,82.65,82.71,82.62,82.65,10836.0,61.9509,61.9959,61.9284,61.9509,10836.0
2015-11-23 12:15:00,82.67,82.73,82.6,82.71,13399.0,61.9659,62.0108,61.9134,61.9959,13399.0
2015-11-23 12:20:00,82.75,82.88,82.68,82.68,11308.0,62.0258,62.1233,61.9734,61.9734,11308.0
2015-11-23 12:25:00,82.69,82.87,82.69,82.77,28363.0,61.9809,62.1158,61.9809,62.0408,28363.0
2015-11-23 12:30:00,82.76,82.86,82.66,82.85,9146.0,62.0333,62.1083,61.9584,62.1008,9146.0
2015-11-23 12:35:00,82.83,82.85,82.74,82.85,11691.0,62.0858,62.1008,62.0183,62.1008,11691.0
2015-11-23 12:40:00,82.86,83.0,82.78,82.79,17271.0,62.1083,62.2132,62.0483,62.0558,17271.0
2015-11-23 12:45:00,82.8,82.9,82.71,82.87,25927.0,62.0633,62.1383,61.9959,62.1158,25927.0
2015-11-23 12:50:00,82.88,82.99,82.79,82.98,12130.0,62.1233,62.2057,62.0558,62.1982,12130.0
2015-11-23 12:55:00,83.0,83.17,82.99,83.13,26805.0,62.2132,62.3407,62.2057,62.3107,26805.0
2015-11-23 13:00:00,83.15,83.18,83.03,83.11,30100.0,62.3257,62.3481,62.2357,62.2957,30100.0
2015-11-23 13:05:00,83.11,83.14,83.02,83.13,44912.0,62.2957,62.3182,62.2282,62.3107,44912.0
2015-11-23 13:10:00,83.13,83.13,83.05,83.12,27281.0,62.3107,62.3107,62.2507,62.3032,27281.0
2015-11-23 13:15:00,83.12,83.18,83.05,83.18,19327.0,62.3032,62.3481,62.2507,62.3481,19327.0
2015-11-23 13:20:00,83.17,83.22,82.99,83.02,27587.0,62.3407,62.3781,62.2057,62.2282,27587.0
2015-11-23 13:25:00,83.0,83.12,82.98,83.1,13439.0,62.2132,62.3032,62.1982,62.2882,13439.0
2015-11-23 13:30:00,83.07,83.08,82.96,83.03,15818.0,62.2657,62.2732,62.1832,62.2357,15818.0
2015-11-23 13:35:00,83.06,83.18,83.05,83.13,28529.0,62.2582,62.3481,62.2507,62.3107,28529.0
2015-11-23 13:40:00,83.1,83.14,82.97,82.99,12658.0,62.2882,62.3182,62.1907,62.2057,12658.0
2015-11-23 13:45:00,82.98,82.98,82.87,82.9,13540.0,62.1982,62.1982,62.1158,62.1383,13540.0
2015-11-23 13:50:00,82.88,82.92,82.85,82.9,6336.0,62.1233,62.1533,62.1008,62.1383,6336.0
2015-11-23 13:55:00,82.87,82.88,82.63,82.63,9869.0,62.1158,62.1233,61.9359,61.9359,9869.0
2015-11-23 14:00:00,82.65,82.75,82.56,82.59,23598.0,61.9509,62.0258,61.8834,61.9059,23598.0
2015-11-23 14:05:00,82.58,82.62,82.49,82.51,21501.0,61.8984,61.9284,61.831,61.8459,21501.0
2015-11-23 14:10:00,82.49,82.59,82.39,82.54,30763.0,61.831,61.9059,61.756,61.8684,30763.0
2015-11-23 14:15:00,82.53,82.54,82.41,82.47,23814.0,61.8609,61.8684,61.771,61.816,23814.0
2015-11-23 14:20:00,82.45,82.48,82.38,82.4,20555.0,61.801,61.8235,61.7485,61.7635,20555.0
2015-11-23 14:25:00,82.38,82.49,82.32,82.42,19197.0,61.7485,61.831,61.7035,61.7785,19197.0
2015-11-23 14:30:00,82.43,82.51,82.38,82.46,9720.0,61.786,61.8459,61.7485,61.8085,9720.0
2015-11-23 14:35:00,82.43,82.43,82.29,82.37,14491.0,61.786,61.786,61.681,61.741,14491.0
2015-11-23 14:40:00,82.4,82.53,82.38,82.52,17497.0,61.7635,61.8609,61.7485,61.8534,17497.0
2015-11-23 14:45:00,82.5,82.51,82.41,82.41,13147.0,61.8385,61.8459,61.771,61.771,13147.0
2015-11-23 14:50:00,82.41,82.57,82.4,82.45,20250.0,61.771,61.8909,61.7635,61.801,20250.0
2015-11-23 14:55:00,82.45,82.58,82.45,82.49,17414.0,61.801,61.8984,61.801,61.831,17414.0
2015-11-23 15:00:00,82.5,82.56,82.39,82.39,20710.0,61.8385,61.8834,61.756,61.756,20710.0
2015-11-23 15:05:00,82.4,82.53,82.39,82.45,24390.0,61.7635,61.8609,61.756,61.801,24390.0
2015-11-23 15:10:00,82.47,82.49,82.4,82.44,16228.0,61.816,61.831,61.7635,61.7935,16228.0
2015-11-23 15:15:00,82.44,82.47,82.39,82.47,13689.0,61.7935,61.816,61.756,61.816,13689.0
2015-11-23 15:20:00,82.46,82.55,82.46,82.5,12865.0,61.8085,61.8759,61.8085,61.8385,12865.0
2015-11-23 15:25:00,82.5,82.58,82.47,82.58,23614.0,61.8385,61.8984,61.816,61.8984,23614.0
2015-11-23 15:30:00,82.57,82.71,82.53,82.69,17370.0,61.8909,61.9959,61.8609,61.9809,17370.0
2015-11-23 15:35:00,82.69,82.69,82.57,82.57,19303.0,61.9809,61.9809,61.8909,61.8909,19303.0
2015-11-23 15:40:00,82.58,82.58,82.45,82.47,53196.0,61.8984,61.8984,61.801,61.816,53196.0
2015-11-23 15:45:00,82.47,82.6,82.47,82.57,41192.0,61.816,61.9134,61.816,61.8909,41192.0
2015-11-23 15:50:00,82.58,82.66,82.52,82.66,49968.0,61.8984,61.9584,61.8534,61.9584,49968.0
2015-11-23 15:55:00,82.65,82.66,82.55,82.59,119655.0,61.9509,61.9584,61.8759,61.9059,119655.0
2015-11-24 09:30:00,83.3,83.91,83.16,83.61,93621.0,62.4381,62.8953,62.3332,62.6705,93621.0
2015-11-24 09:35:00,83.62,84.29,83.56,84.01,68499.0,62.678,63.1802,62.633,62.9703,68499.0
2015-11-24 09:40:00,84.12,84.36,83.7,84.04,163655.0,63.0527,63.2326,62.7379,62.9928,163655.0
2015-11-24 09:45:00,84.03,84.18,83.75,83.8,87046.0,62.9853,63.0977,62.7754,62.8129,87046.0
2015-11-24 09:50:00,83.83,84.1,83.83,84.08,104029.0,62.8354,63.0377,62.8354,63.0228,104029.0
2015-11-24 09:55:00,84.04,84.15,83.96,84.03,97509.0,62.9928,63.0752,62.9328,62.9853,97509.0
2015-11-24 10:00:00,84.0,84.11,83.94,84.06,61125.0,62.9628,63.0452,62.9178,63.0078,61125.0
2015-11-24 10:05:00,84.05,84.11,83.97,84.05,89202.0,63.0003,63.0452,62.9403,63.0003,89202.0
2015-11-24 10:10:00,84.06,84.32,84.05,84.16,55837.0,63.0078,63.2026,63.0003,63.0827,55837.0
2015-11-24 10:15:00,84.16,84.17,83.78,83.82,55974.0,63.0827,63.0902,62.7979,62.8279,55974.0
2015-11-24 10:20:00,83.8,83.9,83.71,83.78,35161.0,62.8129,62.8878,62.7454,62.7979,35161.0
2015-11-24 10:25:00,83.77,83.82,83.64,83.68,32937.0,62.7904,62.8279,62.6929,62.7229,32937.0
2015-11-24 10:30:00,83.68,83.76,83.54,83.68,33073.0,62.7229,62.7829,62.618,62.7229,33073.0
2015-11-24 10:35:00,83.65,83.97,83.64,83.88,21078.0,62.7004,62.9403,62.6929,62.8728,21078.0
2015-11-24 10:40:00,83.89,83.95,83.8,83.89,49705.0,62.8803,62.9253,62.8129,62.8803,49705.0
2015-11-24 10:45:00,83.88,83.89,83.61,83.62,45153.0,62.8728,62.8803,62.6705,62.678,45153.0
2015-11-24 10:50:00,83.63,83.79,83.61,83.7,15221.0,62.6855,62.8054,62.6705,62.7379,15221.0
2015-11-24 10:55:00,83.67,83.96,83.64,83.93,12870.0,62.7154,62.9328,62.6929,62.9103,12870.0
2015-11-24 11:00:00,83.94,84.18,83.86,84.16,13980.0,62.9178,63.0977,62.8578,63.0827,13980.0
2015-11-24 11:05:00,84.19,84.54,84.19,84.46,30244.0,63.1052,63.3675,63.1052,63.3076,30244.0
2015-11-24 11:10:00,84.47,84.6,84.38,84.42,41731.0,63.3151,63.4125,63.2476,63.2776,41731.0
2015-11-24 11:15:00,84.43,84.47,84.26,84.37,22287.0,63.2851,63.3151,63.1577,63.2401,22287.0
2015-11-24 11:20:00,84.36,84.47,84.24,84.45,27835.0,63.2326,63.3151,63.1427,63.3001,27835.0
2015-11-24 11:25:00,84.45,84.49,84.22,84.28,34075.0,63.3001,63.3301,63.1277,63.1727,34075.0
2015-11-24 11:30:00,84.33,84.48,84.3,84.34,32800.0,63.2101,63.3226,63.1877,63.2176,32800.0
2015-11-24 11:35:00,84.32,84.44,84.26,84.27,23180.0,63.2026,63.2926,63.1577,63.1652,23180.0
2015-11-24 11:40:00,84.28,84.72,84.28,84.72,42340.0,63.1727,63.5025,63.1727,63.5025,42340.0
2015-11-24 11:45:00,84.72,84.8,84.64,84.7,31710.0,63.5025,63.5624,63.4425,63.4875,31710.0
2015-11-24 11:50:00,84.74,85.0,84.69,84.97,65460.0,63.5175,63.7123,63.48,63.6899,65460.0
2015-11-24 11:55:00,84.98,85.12,84.95,84.95,37387.0,63.6974,63.8023,63.6749,63.6749,37387.0
2015-11-24 12:00:00,85.0,85.17,84.96,85.07,43390.0,63.7123,63.8398,63.6824,63.7648,43390.0
2015-11-24 12:05:00,85.11,85.24,85.07,85.11,33259.0,63.7948,63.8922,63.7648,63.7948,33259.0
2015-11-24 12:10:00,85.11,85.15,85.06,85.07,56187.0,63.7948,63.8248,63.7573,63.7648,56187.0
2015-11-24 12:15:00,85.08,85.13,85.05,85.08,58629.0,63.7723,63.8098,63.7498,63.7723,58629.0
2015-11-24 12:20:00,85.09,85.13,85.06,85.11,30573.0,63.7798,63.8098,63.7573,63.7948,30573.0
2015-11-24 12:25:00,85.12,85.2,85.09,85.16,19988.0,63.8023,63.8623,63.7798,63.8323,19988.0
2015-11-24 12:30:00,85.16,85.23,85.08,85.2,17192.0,63.8323,63.8847,63.7723,63.8623,17192.0
2015-11-24 12:35:00,85.2,85.32,85.18,85.31,16091.0,63.8623,63.9522,63.8473,63.9447,16091.0
2015-11-24 12:40:00,85.32,85.32,85.2,85.21,15672.0,63.9522,63.9522,63.8623,63.8698,15672.0
2015-11-24 12:45:00,85.21,85.21,85.07,85.08,15242.0,63.8698,63.8698,63.7648,63.7723,15242.0
2015-11-24 12:50:00,85.11,85.16,85.07,85.11,11952.0,63.7948,63.8323,63.7648,63.7948,11952.0
2015-11-24 12:55:00,85.11,85.13,85.05,85.1,17519.0,63.7948,63.8098,63.7498,63.7873,17519.0
2015-11-24 13:00:00,85.08,85.3,85.02,85.18,19046.0,63.7723,63.9372,63.7273,63.8473,19046.0
2015-11-24 13:05:00,85.16,85.32,85.11,85.28,16849.0,63.8323,63.9522,63.7948,63.9222,16849.0
2015-11-24 13:10:00,85.28,85.42,85.22,85.29,24051.0,63.9222,64.0272,63.8772,63.9297,24051.0
2015-11-24 13:15:00,85.29,85.3,85.02,85.02,11934.0,63.9297,63.9372,63.7273,63.7273,11934.0
2015-11-24 13:20:00,85.03,85.15,84.98,85.08,13944.0,63.7348,63.8248,63.6974,63.7723,13944.0
2015-11-24 13:25:00,85.1,85.21,85.08,85.19,15179.0,63.7873,63.8698,63.7723,63.8548,15179.0
2015-11-24 13:30:00,85.2,85.21,85.12,85.16,18225.0,63.8623,63.8698,63.8023,63.8323,18225.0
2015-11-24 13:35:00,85.13,85.24,85.08,85.2,32762.0,63.8098,63.8922,63.7723,63.8623,32762.0
2015-11-24 13:40:00,85.21,85.25,85.15,85.17,26501.0,63.8698,63.8997,63.8248,63.8398,26501.0
2015-11-24 13:45:00,85.17,85.3,85.16,85.28,28398.0,63.8398,63.9372,63.8323,63.9222,28398.0
2015-11-24 13:50:00,85.28,85.29,85.23,85.26,21191.0,63.9222,63.9297,63.8847,63.9072,21191.0
2015-11-24 13:55:00,85.26,85.27,85.1,85.14,40174.0,63.9072,63.9147,63.7873,63.8173,40174.0
2015-11-24 14:00:00,85.14,85.35,85.13,85.32,236652.0,63.8173,63.9747,63.8098,63.9522,236652.0
2015-11-24 14:05:00,85.33,85.41,85.2,85.21,47067.0,63.9597,64.0197,63.8623,63.8698,47067.0
2015-11-24 14:10:00,85.19,85.24,85.11,85.15,39275.0,63.8548,63.8922,63.7948,63.8248,39275.0
2015-11-24 14:15:00,85.14,85.4,85.11,85.33,62258.0,63.8173,64.0122,63.7948,63.9597,62258.0
2015-11-24 14:20:00,85.34,85.37,85.17,85.2,46624.0,63.9672,63.9897,63.8398,63.8623,46624.0
2015-11-24 14:25:00,85.21,85.25,85.17,85.24,23187.0,63.8698,63.8997,63.8398,63.8922,23187.0
2015-11-24 14:30:00,85.22,85.38,85.11,85.37,30011.0,63.8772,63.9972,63.7948,63.9897,30011.0
2015-11-24 14:35:00,85.38,85.55,85.36,85.54,40319.0,63.9972,64.1246,63.9822,64.1171,40319.0
2015-11-24 14:40:00,85.55,85.56,85.42,85.53,31067.0,64.1246,64.1321,64.0272,64.1096,31067.0
2015-11-24 14:45:00,85.53,85.65,85.49,85.49,27987.0,64.1096,64.1996,64.0796,64.0796,27987.0
2015-11-24 14:50:00,85.5,85.52,85.38,85.46,23500.0,64.0871,64.1021,63.9972,64.0571,23500.0
2015-11-24 14:55:00,85.47,85.5,85.36,85.36,15768.0,64.0646,64.0871,63.9822,63.9822,15768.0
2015-11-24 15:00:00,85.36,85.38,85.26,85.31,24987.0,63.9822,63.9972,63.9072,63.9447,24987.0
2015-11-24 15:05:00,85.3,85.41,85.25,85.37,34705.0,63.9372,64.0197,63.8997,63.9897,34705.0
2015-11-24 15:10:00,85.36,85.39,85.32,85.35,23636.0,63.9822,64.0047,63.9522,63.9747,23636.0
2015-11-24 15:15:00,85.34,85.47,85.32,85.38,39241.0,63.9672,64.0646,63.9522,63.9972,39241.0
2015-11-24 15:20:00,85.38,85.46,85.34,85.34,24737.0,63.9972,64.0571,63.9672,63.9672,24737.0
2015-11-24 15:25:00,85.34,85.38,85.25,85.26,30527.0,63.9672,63.9972,63.8997,63.9072,30527.0
2015-11-24 15:30:00,85.25,85.32,85.19,85.27,43708.0,63.8997,63.9522,63.8548,63.9147,43708.0
2015-11-24 15:35:00,85.29,85.37,85.24,85.25,59069.0,63.9297,63.9897,63.8922,63.8997,59069.0
2015-11-24 15:40:00,85.25,85.35,85.25,85.33,45513.0,63.8997,63.9747,63.8997,63.9597,45513.0
2015-11-24 15:45:00,85.32,85.32,85.23,85.26,85985.0,63.9522,63.9522,63.8847,63.9072,85985.0
2015-11-24 15:50:00,85.23,85.31,85.17,85.17,115630.0,63.8847,63.9447,63.8398,63.8398,115630.0
2015-11-24 15:55:00,85.17,85.2,85.13,85.14,185946.0,63.8398,63.8623,63.8098,63.8173,185946.0
2015-11-25 09:30:00,84.24,84.59,83.78,84.34,59540.0,63.1427,63.405,62.7979,63.2176,59540.0
2015-11-25 09:35:00,84.31,84.31,83.67,83.7,55851.0,63.1951,63.1951,62.7154,62.7379,55851.0
2015-11-25 09:40:00,83.7,83.75,83.2,83.58,59739.0,62.7379,62.7754,62.3631,62.648,59739.0
2015-11-25 09:45:00,83.68,83.84,83.6,83.74,32357.0,62.7229,62.8429,62.663,62.7679,32357.0
2015-11-25 09:50:00,83.74,84.08,83.69,83.85,23262.0,62.7679,63.0228,62.7304,62.8504,23262.0
2015-11-25 09:55:00,83.85,84.31,83.85,84.17,17825.0,62.8504,63.1951,62.8504,63.0902,17825.0
2015-11-25 10:00:00,84.13,84.23,84.01,84.07,16560.0,63.0602,63.1352,62.9703,63.0153,16560.0
2015-11-25 10:05:00,84.14,84.53,84.09,84.33,15699.0,63.0677,63.3601,63.0302,63.2101,15699.0
2015-11-25 10:10:00,84.34,84.45,84.23,84.37,66417.0,63.2176,63.3001,63.1352,63.2401,66417.0
2015-11-25 10:15:00,84.36,84.42,84.22,84.22,16634.0,63.2326,63.2776,63.1277,63.1277,16634.0
2015-11-25 10:20:00,84.23,84.26,84.0,84.17,13623.0,63.1352,63.1577,62.9628,63.0902,13623.0
2015-11-25 10:25:00,84.2,84.2,84.0,84.12,11629.0,63.1127,63.1127,62.9628,63.0527,11629.0
2015-11-25 10:30:00,84.11,84.42,84.03,84.38,55322.0,63.0452,63.2776,62.9853,63.2476,55322.0
2015-11-25 10:35:00,84.35,84.57,84.22,84.38,22362.0,63.2251,63.39,63.1277,63.2476,22362.0
2015-11-25 10:40:00,84.41,84.52,84.25,84.3,25630.0,63.2701,63.3526,63.1502,63.1877,25630.0
2015-11-25 10:45:00,84.3,84.59,84.27,84.51,14638.0,63.1877,63.405,63.1652,63.3451,14638.0
2015-11-25 10:50:00,84.48,84.63,84.38,84.39,19863.0,63.3226,63.435,63.2476,63.2551,19863.0
2015-11-25 10:55:00,84.39,84.39,84.19,84.27,21293.0,63.2551,63.2551,63.1052,63.1652,21293.0
2015-11-25 11:00:00,84.25,84.37,84.21,84.29,35118.0,63.1502,63.2401,63.1202,63.1802,35118.0
2015-11-25 11:05:00,84.31,84.47,84.27,84.41,7577.0,63.1951,63.3151,63.1652,63.2701,7577.0
2015-11-25 11:10:00,84.36,84.36,84.09,84.09,8834.0,63.2326,63.2326,63.0302,63.0302,8834.0
2015-11-25 11:15:00,84.1,84.25,84.07,84.25,7729.0,63.0377,63.1502,63.0153,63.1502,7729.0
2015-11-25 11:20:00,84.24,84.27,84.19,84.26,20292.0,63.1427,63.1652,63.1052,63.1577,20292.0
2015-11-25 11:25:00,84.27,84.28,84.05,84.07,52252.0,63.1652,63.1727,63.0003,63.0153,52252.0
2015-11-25 11:30:00,84.08,84.08,83.99,84.0,16156.0,63.0228,63.0228,62.9553,62.9628,16156.0
2015-11-25 11:35:00,84.0,84.04,83.94,84.0,10210.0,62.9628,62.9928,62.9178,62.9628,10210.0
2015-11-25 11:40:00,84.02,84.04,83.94,83.99,37999.0,62.9778,62.9928,62.9178,62.9553,37999.0
2015-11-25 11:45:00,83.98,84.1,83.94,84.1,46883.0,62.9478,63.0377,62.9178,63.0377,46883.0
2015-11-25 11:50:00,84.12,84.23,84.05,84.06,18386.0,63.0527,63.1352,63.0003,63.0078,18386.0
2015-11-25 11:55:00,84.07,84.23,84.05,84.15,16192.0,63.0153,63.1352,63.0003,63.0752,16192.0
2015-11-25 12:00:00,84.19,84.23,84.11,84.11,12382.0,63.1052,63.1352,63.0452,63.0452,12382.0
2015-11-25 12:05:00,84.14,84.16,84.06,84.13,7773.0,63.0677,63.0827,63.0078,63.0602,7773.0
2015-11-25 12:10:00,84.14,84.19,84.11,84.13,18881.0,63.0677,63.1052,63.0452,63.0602,18881.0
2015-11-25 12:15:00,84.14,84.28,84.13,84.24,29930.0,63.0677,63.1727,63.0602,63.1427,29930.0
2015-11-25 12:20:00,84.25,84.39,84.19,84.38,31576.0,63.1502,63.2551,63.1052,63.2476,31576.0
2015-11-25 12:25:00,84.4,84.49,84.35,84.4,14036.0,63.2626,63.3301,63.2251,63.2626,14036.0
2015-11-25 12:30:00,84.42,84.42,84.28,84.28,5959.0,63.2776,63.2776,63.1727,63.1727,5959.0
2015-11-25 12:35:00,84.29,84.32,84.19,84.25,9142.0,63.1802,63.2026,63.1052,63.1502,9142.0
2015-11-25 12:40:00,84.22,84.3,84.17,84.25,12482.0,63.1277,63.1877,63.0902,63.1502,12482.0
2015-11-25 12:45:00,84.26,84.35,84.26,84.33,9350.0,63.1577,63.2251,63.1577,63.2101,9350.0
2015-11-25 12:50:00,84.31,84.32,84.23,84.27,26931.0,63.1951,63.2026,63.1352,63.1652,26931.0
2015-11-25 12:55:00,84.26,84.33,84.19,84.19,7589.0,63.1577,63.2101,63.1052,63.1052,7589.0
2015-11-25 13:00:00,84.21,84.36,84.19,84.35,10793.0,63.1202,63.2326,63.1052,63.2251,10793.0
2015-11-25 13:05:00,84.36,84.36,84.12,84.14,11305.0,63.2326,63.2326,63.0527,63.0677,11305.0
2015-11-25 13:10:00,84.14,84.24,84.11,84.14,20015.0,63.0677,63.1427,63.0452,63.0677,20015.0
2015-11-25 13:15:00,84.14,84.26,84.14,84.14,14513.0,63.0677,63.1577,63.0677,63.0677,14513.0
2015-11-25 13:20:00,84.17,84.36,84.13,84.3,10119.0,63.0902,63.2326,63.0602,63.1877,10119.0
2015-11-25 13:25:00,84.28,84.28,84.21,84.22,7428.0,63.1727,63.1727,63.1202,63.1277,7428.0
2015-11-25 13:30:00,84.23,84.33,84.22,84.28,21762.0,63.1352,63.2101,63.1277,63.1727,21762.0
2015-11-25 13:35:00,84.28,84.28,84.18,84.18,3798.0,63.1727,63.1727,63.0977,63.0977,3798.0
2015-11-25 13:40:00,84.15,84.18,84.07,84.15,5216.0,63.0752,63.0977,63.0153,63.0752,5216.0
2015-11-25 13:45:00,84.17,84.21,84.04,84.15,5022.0,63.0902,63.1202,62.9928,63.0752,5022.0
2015-11-25 13:50:00,84.17,84.22,84.14,84.18,6446.0,63.0902,63.1277,63.0677,63.0977,6446.0
2015-11-25 13:55:00,84.15,84.2,84.15,84.19,6519.0,63.0752,63.1127,63.0752,63.1052,6519.0
2015-11-25 14:00:00,84.2,84.27,84.12,84.13,7648.0,63.1127,63.1652,63.0527,63.0602,7648.0
2015-11-25 14:05:00,84.13,84.16,84.0,84.02,8135.0,63.0602,63.0827,62.9628,62.9778,8135.0
2015-11-25 14:10:00,84.03,84.14,84.0,84.01,10146.0,62.9853,63.0677,62.9628,62.9703,10146.0
2015-11-25 14:15:00,84.01,84.1,83.99,84.04,4931.0,62.9703,63.0377,62.9553,62.9928,4931.0
2015-11-25 14:20:00,84.04,84.24,84.04,84.13,14088.0,62.9928,63.1427,62.9928,63.0602,14088.0
2015-11-25 14:25:00,84.14,84.22,84.13,84.13,16770.0,63.0677,63.1277,63.0602,63.0602,16770.0
2015-11-25 14:30:00,84.13,84.17,83.99,84.0,9831.0,63.0602,63.0902,62.9553,62.9628,9831.0
2015-11-25 14:35:00,84.01,84.03,83.99,84.03,13433.0,62.9703,62.9853,62.9553,62.9853,13433.0
2015-11-25 14:40:00,84.04,84.12,83.99,83.99,6196.0,62.9928,63.0527,62.9553,62.9553,6196.0
2015-11-25 14:45:00,83.98,83.99,83.91,83.92,7845.0,62.9478,62.9553,62.8953,62.9028,7845.0
2015-11-25 14:50:00,83.94,83.94,83.77,83.8,13934.0,62.9178,62.9178,62.7904,62.8129,13934.0
2015-11-25 14:55:00,83.8,83.85,83.73,83.8,10530.0,62.8129,62.8504,62.7604,62.8129,10530.0
2015-11-25 15:00:00,83.78,83.91,83.78,83.87,21350.0,62.7979,62.8953,62.7979,62.8653,21350.0
2015-11-25 15:05:00,83.88,83.98,83.82,83.82,59409.0,62.8728,62.9478,62.8279,62.8279,59409.0
2015-11-25 15:10:00,83.83,83.87,83.78,83.78,19121.0,62.8354,62.8653,62.7979,62.7979,19121.0
2015-11-25 15:15:00,83.79,83.81,83.71,83.79,20801.0,62.8054,62.8204,62.7454,62.8054,20801.0
2015-11-25 15:20:00,83.8,83.84,83.78,83.83,36219.0,62.8129,62.8429,62.7979,62.8354,36219.0
2015-11-25 15:25:00,83.84,83.84,83.73,83.73,19828.0,62.8429,62.8429,62.7604,62.7604,19828.0
2015-11-25 15:30:00,83.74,83.75,83.65,83.68,24968.0,62.7679,62.7754,62.7004,62.7229,24968.0
2015-11-25 15:35:00,83.68,83.7,83.51,83.54,23137.0,62.7229,62.7379,62.5955,62.618,23137.0
2015-11-25 15:40:00,83.54,83.7,83.54,83.66,34287.0,62.618,62.7379,62.618,62.7079,34287.0
2015-11-25 15:45:00,83.67,83.77,83.66,83.75,41360.0,62.7154,62.7904,62.7079,62.7754,41360.0
2015-11-25 15:50:00,83.76,83.76,83.6,83.63,30852.0,62.7829,62.7829,62.663,62.6855,30852.0
2015-11-25 15:55:00,83.64,83.66,83.5,83.53,115190.0,62.6929,62.7079,62.588,62.6105,115190.0
2015-11-27 09:30:00,82.88,83.27,82.62,82.72,34523.0,62.1233,62.4156,61.9284,62.0034,34523.0
2015-11-27 09:35:00,82.77,83.12,82.58,82.93,26056.0,62.0408,62.3032,61.8984,62.1608,26056.0
2015-11-27 09:40:00,83.06,83.25,82.86,82.86,15840.0,62.2582,62.4006,62.1083,62.1083,15840.0
2015-11-27 09:45:00,82.8,82.87,82.5,82.86,23502.0,62.0633,62.1158,61.8385,62.1083,23502.0
2015-11-27 09:50:00,82.84,82.93,82.58,82.81,13266.0,62.0933,62.1608,61.8984,62.0708,13266.0
2015-11-27 09:55:00,82.84,82.95,82.45,82.95,22574.0,62.0933,62.1758,61.801,62.1758,22574.0
2015-11-27 10:00:00,82.92,82.95,82.54,82.7,21104.0,62.1533,62.1758,61.8684,61.9884,21104.0
2015-11-27 10:05:00,82.71,83.07,82.47,82.64,70339.0,61.9959,62.2657,61.816,61.9434,70339.0
2015-11-27 10:10:00,82.62,82.65,82.43,82.52,27925.0,61.9284,61.9509,61.786,61.8534,27925.0
2015-11-27 10:15:00,82.5,82.68,82.41,82.65,18045.0,61.8385,61.9734,61.771,61.9509,18045.0
2015-11-27 10:20:00,82.64,82.69,82.45,82.58,13027.0,61.9434,61.9809,61.801,61.8984,13027.0
2015-11-27 10:25:00,82.6,82.77,82.52,82.63,12957.0,61.9134,62.0408,61.8534,61.9359,12957.0
2015-11-27 10:30:00,82.66,82.68,82.43,82.45,11504.0,61.9584,61.9734,61.786,61.801,11504.0
2015-11-27 10:35:00,82.48,82.59,82.47,82.59,8859.0,61.8235,61.9059,61.816,61.9059,8859.0
2015-11-27 10:40:00,82.59,82.66,82.5,82.59,26908.0,61.9059,61.9584,61.8385,61.9059,26908.0
2015-11-27 10:45:00,82.59,82.7,82.55,82.64,13982.0,61.9059,61.9884,61.8759,61.9434,13982.0
2015-11-27 10:50:00,82.64,82.65,82.43,82.44,14452.0,61.9434,61.9509,61.786,61.7935,14452.0
2015-11-27 10:55:00,82.46,82.48,82.31,82.33,19991.0,61.8085,61.8235,61.696,61.711,19991.0
2015-11-27 11:00:00,82.35,82.46,82.21,82.23,15667.0,61.726,61.8085,61.6211,61.6361,15667.0
2015-11-27 11:05:00,82.23,82.23,82.04,82.15,18698.0,61.6361,61.6361,61.4937,61.5761,18698.0
2015-11-27 11:10:00,82.11,82.39,82.09,82.37,34999.0,61.5461,61.756,61.5311,61.741,34999.0
2015-11-27 11:15:00,82.37,82.38,82.28,82.29,23756.0,61.741,61.7485,61.6735,61.681,23756.0
2015-11-27 11:20:00,82.31,82.31,82.08,82.11,22079.0,61.696,61.696,61.5236,61.5461,22079.0
2015-11-27 11:25:00,82.1,82.2,82.01,82.14,14197.0,61.5386,61.6136,61.4712,61.5686,14197.0
2015-11-27 11:30:00,82.1,82.28,82.09,82.24,15523.0,61.5386,61.6735,61.5311,61.6436,15523.0
2015-11-27 11:35:00,82.24,82.39,82.16,82.34,43646.0,61.6436,61.756,61.5836,61.7185,43646.0
2015-11-27 11:40:00,82.31,82.31,82.19,82.19,14574.0,61.696,61.696,61.6061,61.6061,14574.0
2015-11-27 11:45:00,82.17,82.17,81.97,81.97,18674.0,61.5911,61.5911,61.4412,61.4412,18674.0
2015-11-27 11:50:00,81.94,82.07,81.93,82.01,18664.0,61.4187,61.5161,61.4112,61.4712,18664.0
2015-11-27 11:55:00,81.99,82.23,81.99,82.21,11229.0,61.4562,61.6361,61.4562,61.6211,11229.0
2015-11-27 12:00:00,82.22,82.25,82.1,82.16,32839.0,61.6286,61.6511,61.5386,61.5836,32839.0
2015-11-27 12:05:00,82.15,82.18,82.09,82.1,14808.0,61.5761,61.5986,61.5311,61.5386,14808.0
2015-11-27 12:10:00,82.09,82.09,82.01,82.07,12436.0,61.5311,61.5311,61.4712,61.5161,12436.0
2015-11-27 12:15:00,82.07,82.07,81.89,81.97,18077.0,61.5161,61.5161,61.3812,61.4412,18077.0
2015-11-27 12:20:00,81.99,82.04,81.95,82.01,36480.0,61.4562,61.4937,61.4262,61.4712,36480.0
2015-11-27 12:25:00,82.01,82.05,81.91,81.96,30426.0,61.4712,61.5012,61.3962,61.4337,30426.0
2015-11-27 12:30:00,81.98,82.06,81.92,81.93,41721.0,61.4487,61.5086,61.4037,61.4112,41721.0
2015-11-27 12:35:00,81.94,82.11,81.92,82.06,33662.0,61.4187,61.5461,61.4037,61.5086,33662.0
2015-11-27 12:40:00,82.06,82.12,82.03,82.05,29493.0,61.5086,61.5536,61.4862,61.5012,29493.0
2015-11-27 12:45:00,82.06,82.1,81.99,82.03,49731.0,61.5086,61.5386,61.4562,61.4862,49731.0
2015-11-27 12:50:00,82.04,82.06,81.99,82.01,38294.0,61.4937,61.5086,61.4562,61.4712,38294.0
2015-11-27 12:55:00,82.02,82.1,81.97,82.05,96569.0,61.4787,61.5386,61.4412,61.5012,96569.0
2015-11-30 09:30:00,82.41,82.8,82.2,82.33,49544.0,61.771,62.0633,61.6136,61.711,49544.0
2015-11-30 09:35:00,82.3,82.71,82.27,82.54,26999.0,61.6885,61.9959,61.6661,61.8684,26999.0
2015-11-30 09:40:00,82.52,82.63,82.27,82.47,28591.0,61.8534,61.9359,61.6661,61.816,28591.0
2015-11-30 09:45:00,82.43,82.77,82.43,82.64,25561.0,61.786,62.0408,61.786,61.9434,25561.0
2015-11-30 09:50:00,82.71,82.92,82.64,82.66,38481.0,61.9959,62.1533,61.9434,61.9584,38481.0
2015-11-30 09:55:00,82.7,82.94,82.47,82.47,13251.0,61.9884,62.1683,61.816,61.816,13251.0
2015-11-30 10:00:00,82.48,82.95,82.36,82.88,27667.0,61.8235,62.1758,61.7335,62.1233,27667.0
2015-11-30 10:05:00,82.87,83.18,82.8,83.11,42537.0,62.1158,62.3481,62.0633,62.2957,42537.0
2015-11-30 10:10:00,83.15,83.33,83.1,83.13,22145.0,62.3257,62.4606,62.2882,62.3107,22145.0
2015-11-30 10:15:00,83.15,83.25,82.99,83.23,20984.0,62.3257,62.4006,62.2057,62.3856,20984.0
2015-11-30 10:20:00,83.2,83.63,83.14,83.48,26716.0,62.3631,62.6855,62.3182,62.573,26716.0
2015-11-30 10:25:00,83.46,83.56,83.41,83.52,23858.0,62.558,62.633,62.5205,62.603,23858.0
2015-11-30 10:30:00,83.5,83.55,83.35,83.55,35067.0,62.588,62.6255,62.4756,62.6255,35067.0
2015-11-30 10:35:00,83.53,83.54,83.2,83.29,37492.0,62.6105,62.618,62.3631,62.4306,37492.0
2015-11-30 10:40:00,83.3,83.42,83.24,83.33,15840.0,62.4381,62.528,62.3931,62.4606,15840.0
2015-11-30 10:45:00,83.33,83.64,83.31,83.58,16109.0,62.4606,62.6929,62.4456,62.648,16109.0
2015-11-30 10:50:00,83.63,83.77,83.56,83.68,16858.0,62.6855,62.7904,62.633,62.7229,16858.0
2015-11-30 10:55:00,83.67,83.74,83.51,83.52,17431.0,62.7154,62.7679,62.5955,62.603,17431.0
2015-11-30 11:00:00,83.53,83.66,83.51,83.65,10787.0,62.6105,62.7079,62.5955,62.7004,10787.0
2015-11-30 11:05:00,83.63,83.95,83.62,83.92,28000.0,62.6855,62.9253,62.678,62.9028,28000.0
2015-11-30 11:10:00,83.94,83.97,83.8,83.81,21287.0,62.9178,62.9403,62.8129,62.8204,21287.0
2015-11-30 11:15:00,83.81,84.05,83.81,83.9,23416.0,62.8204,63.0003,62.8204,62.8878,23416.0
2015-11-30 11:20:00,83.92,84.29,83.9,84.01,46076.0,62.9028,63.1802,62.8878,62.9703,46076.0
2015-11-30 11:25:00,83.98,84.15,83.94,84.04,51576.0,62.9478,63.0752,62.9178,62.9928,51576.0
2015-11-30 11:30:00,84.08,84.08,83.88,83.91,24542.0,63.0228,63.0228,62.8728,62.8953,24542.0
2015-11-30 11:35:00,83.88,84.15,83.84,84.09,22418.0,62.8728,63.0752,62.8429,63.0302,22418.0
2015-11-30 11:40:00,84.09,84.09,83.93,84.0,17960.0,63.0302,63.0302,62.9103,62.9628,17960.0
2015-11-30 11:45:00,83.98,84.1,83.88,84.01,18858.0,62.9478,63.0377,62.8728,62.9703,18858.0
2015-11-30 11:50:00,84.02,84.04,83.81,83.83,16793.0,62.9778,62.9928,62.8204,62.8354,16793.0
2015-11-30 11:55:00,83.84,84.01,83.84,83.92,14284.0,62.8429,62.9703,62.8429,62.9028,14284.0
2015-11-30 12:00:00,83.92,83.96,83.86,83.89,52910.0,62.9028,62.9328,62.8578,62.8803,52910.0
2015-11-30 12:05:00,83.9,84.09,83.9,84.05,17689.0,62.8878,63.0302,62.8878,63.0003,17689.0
2015-11-30 12:10:00,84.04,84.31,84.04,84.26,28153.0,62.9928,63.1951,62.9928,63.1577,28153.0
2015-11-30 12:15:00,84.3,84.35,84.21,84.35,14754.0,63.1877,63.2251,63.1202,63.2251,14754.0
2015-11-30 12:20:00,84.36,84.57,84.35,84.43,29954.0,63.2326,63.39,63.2251,63.2851,29954.0
2015-11-30 12:25:00,84.42,84.64,84.41,84.57,35513.0,63.2776,63.4425,63.2701,63.39,35513.0
2015-11-30 12:30:00,84.55,84.58,84.31,84.32,42761.0,63.375,63.3975,63.1951,63.2026,42761.0
2015-11-30 12:35:00,84.33,84.39,84.25,84.28,28206.0,63.2101,63.2551,63.1502,63.1727,28206.0
2015-11-30 12:40:00,84.29,84.31,84.08,84.24,40032.0,63.1802,63.1951,63.0228,63.1427,40032.0
2015-11-30 12:45:00,84.22,84.27,84.03,84.27,34347.0,63.1277,63.1652,62.9853,63.1652,34347.0
2015-11-30 12:50:00,84.26,84.34,84.12,84.14,40921.0,63.1577,63.2176,63.0527,63.0677,40921.0
2015-11-30 12:55:00,84.14,84.16,84.03,84.03,47841.0,63.0677,63.0827,62.9853,62.9853,47841.0
2015-11-30 13:00:00,84.0,84.12,83.99,84.07,32858.0,62.9628,63.0527,62.9553,63.0153,32858.0
2015-11-30 13:05:00,84.04,84.04,83.81,83.88,38799.0,62.9928,62.9928,62.8204,62.8728,38799.0
2015-11-30 13:10:00,83.85,83.85,83.71,83.76,16847.0,62.8504,62.8504,62.7454,62.7829,16847.0
2015-11-30 13:15:00,83.77,83.79,83.61,83.69,18615.0,62.7904,62.8054,62.6705,62.7304,18615.0
2015-11-30 13:20:00,83.67,83.76,83.57,83.76,16138.0,62.7154,62.7829,62.6405,62.7829,16138.0
2015-11-30 13:25:00,83.74,83.85,83.72,83.85,10419.0,62.7679,62.8504,62.7529,62.8504,10419.0
2015-11-30 13:30:00,83.9,83.92,83.84,83.92,10024.0,62.8878,62.9028,62.8429,62.9028,10024.0
2015-11-30 13:35:00,83.94,83.94,83.8,83.8,8677.0,62.9178,62.9178,62.8129,62.8129,8677.0
2015-11-30 13:40:00,83.81,83.88,83.79,83.82,13289.0,62.8204,62.8728,62.8054,62.8279,13289.0
2015-11-30 13:45:00,83.82,83.82,83.76,83.78,16630.0,62.8279,62.8279,62.7829,62.7979,16630.0
2015-11-30 13:50:00,83.79,83.84,83.67,83.78,27429.0,62.8054,62.8429,62.7154,62.7979,27429.0
2015-11-30 13:55:00,83.81,83.83,83.71,83.71,10695.0,62.8204,62.8354,62.7454,62.7454,10695.0
2015-11-30 14:00:00,83.71,83.74,83.65,83.7,9422.0,62.7454,62.7679,62.7004,62.7379,9422.0
2015-11-30 14:05:00,83.71,83.71,83.58,83.6,13807.0,62.7454,62.7454,62.648,62.663,13807.0
2015-11-30 14:10:00,83.62,83.63,83.51,83.51,22622.0,62.678,62.6855,62.5955,62.5955,22622.0
2015-11-30 14:15:00,83.52,83.64,83.49,83.61,50716.0,62.603,62.6929,62.5805,62.6705,50716.0
2015-11-30 14:20:00,83.61,83.63,83.55,83.62,23008.0,62.6705,62.6855,62.6255,62.678,23008.0
2015-11-30 14:25:00,83.61,83.62,83.52,83.54,27605.0,62.6705,62.678,62.603,62.618,27605.0
2015-11-30 14:30:00,83.54,83.55,83.46,83.5,29013.0,62.618,62.6255,62.558,62.588,29013.0
2015-11-30 14:35:00,83.5,83.52,83.41,83.46,28962.0,62.588,62.603,62.5205,62.558,28962.0
2015-11-30 14:40:00,83.46,83.48,83.43,83.48,10548.0,62.558,62.573,62.5355,62.573,10548.0
2015-11-30 14:45:00,83.48,83.48,83.35,83.44,28647.0,62.573,62.573,62.4756,62.543,28647.0
2015-11-30 14:50:00,83.45,83.46,83.36,83.4,15547.0,62.5505,62.558,62.4831,62.5131,15547.0
2015-11-30 14:55:00,83.4,83.41,83.26,83.26,18562.0,62.5131,62.5205,62.4081,62.4081,18562.0
2015-11-30 15:00:00,83.26,83.29,83.18,83.29,25936.0,62.4081,62.4306,62.3481,62.4306,25936.0
2015-11-30 15:05:00,83.29,83.33,83.24,83.33,20324.0,62.4306,62.4606,62.3931,62.4606,20324.0
2015-11-30 15:10:00,83.34,83.36,83.28,83.28,33904.0,62.4681,62.4831,62.4231,62.4231,33904.0
2015-11-30 15:15:00,83.28,83.36,83.25,83.32,42692.0,62.4231,62.4831,62.4006,62.4531,42692.0
2015-11-30 15:20:00,83.31,83.39,83.28,83.3,29548.0,62.4456,62.5056,62.4231,62.4381,29548.0
2015-11-30 15:25:00,83.29,83.37,83.28,83.36,24422.0,62.4306,62.4906,62.4231,62.4831,24422.0
2015-11-30 15:30:00,83.36,83.46,83.33,83.44,56615.0,62.4831,62.558,62.4606,62.543,56615.0
2015-11-30 15:35:00,83.44,83.52,83.42,83.51,31092.0,62.543,62.603,62.528,62.5955,31092.0
2015-11-30 15:40:00,83.52,83.57,83.45,83.48,46912.0,62.603,62.6405,62.5505,62.573,46912.0
2015-11-30 15:45:00,83.48,83.5,83.32,83.5,75377.0,62.573,62.588,62.4531,62.588,75377.0
2015-11-30 15:50:00,83.51,83.54,83.44,83.54,59771.0,62.5955,62.618,62.543,62.618,59771.0
2015-11-30 15:55:00,83.53,83.57,83.41,83.41,264769.0,62.6105,62.6405,62.5205,62.5205,264769.0
2015-12-01 09:30:00,83.45,84.01,83.4,83.56,61243.0,62.5505,62.9703,62.5131,62.633,61243.0
2015-12-01 09:35:00,83.58,83.96,83.27,83.84,56498.0,62.648,62.9328,62.4156,62.8429,56498.0
2015-12-01 09:40:00,83.89,84.09,83.8,83.9,36489.0,62.8803,63.0302,62.8129,62.8878,36489.0
2015-12-01 09:45:00,83.88,84.1,83.59,83.69,49649.0,62.8728,63.0377,62.6555,62.7304,49649.0
2015-12-01 09:50:00,83.74,84.06,83.43,83.43,80129.0,62.7679,63.0078,62.5355,62.5355,80129.0
2015-12-01 09:55:00,83.41,83.85,83.36,83.72,25917.0,62.5205,62.8504,62.4831,62.7529,25917.0
2015-12-01 10:00:00,83.66,83.8,83.45,83.48,29634.0,62.7079,62.8129,62.5505,62.573,29634.0
2015-12-01 10:05:00,83.47,83.63,83.44,83.51,43988.0,62.5655,62.6855,62.543,62.5955,43988.0
2015-12-01 10:10:00,83.47,83.63,83.36,83.45,89801.0,62.5655,62.6855,62.4831,62.5505,89801.0
2015-12-01 10:15:00,83.4,83.41,83.02,83.11,45665.0,62.5131,62.5205,62.2282,62.2957,45665.0
2015-12-01 10:20:00,83.1,83.15,83.06,83.08,19164.0,62.2882,62.3257,62.2582,62.2732,19164.0
2015-12-01 10:25:00,83.09,83.44,83.09,83.4,19163.0,62.2807,62.543,62.2807,62.5131,19163.0
2015-12-01 10:30:00,83.37,83.45,83.17,83.22,18514.0,62.4906,62.5505,62.3407,62.3781,18514.0
2015-12-01 10:35:00,83.22,83.57,83.21,83.57,20557.0,62.3781,62.6405,62.3706,62.6405,20557.0
2015-12-01 10:40:00,83.55,83.75,83.5,83.6,22622.0,62.6255,62.7754,62.588,62.663,22622.0
2015-12-01 10:45:00,83.64,83.64,83.37,83.55,13580.0,62.6929,62.6929,62.4906,62.6255,13580.0
2015-12-01 10:50:00,83.5,83.54,83.41,83.45,15531.0,62.588,62.618,62.5205,62.5505,15531.0
2015-12-01 10:55:00,83.43,83.51,83.36,83.36,9152.0,62.5355,62.5955,62.4831,62.4831,9152.0
2015-12-01 11:00:00,83.36,83.36,83.16,83.22,16634.0,62.4831,62.4831,62.3332,62.3781,16634.0
2015-12-01 11:05:00,83.18,83.27,83.16,83.24,18594.0,62.3481,62.4156,62.3332,62.3931,18594.0
2015-12-01 11:10:00,83.24,83.27,83.06,83.06,34164.0,62.3931,62.4156,62.2582,62.2582,34164.0
2015-12-01 11:15:00,83.06,83.27,83.05,83.23,25284.0,62.2582,62.4156,62.2507,62.3856,25284.0
2015-12-01 11:20:00,83.21,83.49,83.21,83.32,11867.0,62.3706,62.5805,62.3706,62.4531,11867.0
2015-12-01 11:25:00,83.33,83.33,83.16,83.2,22474.0,62.4606,62.4606,62.3332,62.3631,22474.0
2015-12-01 11:30:00,83.23,83.46,83.23,83.42,12105.0,62.3856,62.558,62.3856,62.528,12105.0
2015-12-01 11:35:00,83.44,83.44,83.32,83.35,10014.0,62.543,62.543,62.4531,62.4756,10014.0
2015-12-01 11:40:00,83.36,83.4,83.32,83.39,5650.0,62.4831,62.5131,62.4531,62.5056,5650.0
2015-12-01 11:45:00,83.36,83.45,83.34,83.42,4645.0,62.4831,62.5505,62.4681,62.528,4645.0
2015-12-01 11:50:00,83.43,83.51,83.41,83.46,6794.0,62.5355,62.5955,62.5205,62.558,6794.0
2015-12-01 11:55:00,83.45,83.46,83.36,83.46,12714.0,62.5505,62.558,62.4831,62.558,12714.0
2015-12-01 12:00:00,83.47,83.58,83.47,83.55,14148.0,62.5655,62.648,62.5655,62.6255,14148.0
2015-12-01 12:05:00,83.55,83.61,83.52,83.6,8398.0,62.6255,62.6705,62.603,62.663,8398.0
2015-12-01 12:10:00,83.6,83.61,83.47,83.52,19259.0,62.663,62.6705,62.5655,62.603,19259.0
2015-12-01 12:15:00,83.5,83.53,83.46,83.49,11885.0,62.588,62.6105,62.558,62.5805,11885.0
2015-12-01 12:20:00,83.49,83.59,83.48,83.59,18288.0,62.5805,62.6555,62.573,62.6555,18288.0
2015-12-01 12:25:00,83.58,83.69,83.58,83.64,15496.0,62.648,62.7304,62.648,62.6929,15496.0
2015-12-01 12:30:00,83.67,83.72,83.66,83.68,14236.0,62.7154,62.7529,62.7079,62.7229,14236.0
2015-12-01 12:35:00,83.65,83.66,83.51,83.6,8629.0,62.7004,62.7079,62.5955,62.663,8629.0
2015-12-01 12:40:00,83.6,83.65,83.57,83.62,11693.0,62.663,62.7004,62.6405,62.678,11693.0
2015-12-01 12:45:00,83.64,83.76,83.64,83.71,13336.0,62.6929,62.7829,62.6929,62.7454,13336.0
2015-12-01 12:50:00,83.7,83.73,83.66,83.67,5572.0,62.7379,62.7604,62.7079,62.7154,5572.0
2015-12-01 12:55:00,83.68,83.76,83.66,83.66,8920.0,62.7229,62.7829,62.7079,62.7079,8920.0
2015-12-01 13:00:00,83.64,83.66,83.58,83.62,4168.0,62.6929,62.7079,62.648,62.678,4168.0
2015-12-01 13:05:00,83.62,83.68,83.59,83.63,13115.0,62.678,62.7229,62.6555,62.6855,13115.0
2015-12-01 13:10:00,83.63,83.76,83.62,83.69,46053.0,62.6855,62.7829,62.678,62.7304,46053.0
2015-12-01 13:15:00,83.67,83.68,83.62,83.64,13403.0,62.7154,62.7229,62.678,62.6929,13403.0
2015-12-01 13:20:00,83.63,83.69,83.61,83.69,15752.0,62.6855,62.7304,62.6705,62.7304,15752.0
2015-12-01 13:25:00,83.72,83.75,83.67,83.73,11819.0,62.7529,62.7754,62.7154,62.7604,11819.0
2015-12-01 13:30:00,83.73,83.76,83.58,83.58,18277.0,62.7604,62.7829,62.648,62.648,18277.0
2015-12-01 13:35:00,83.58,83.7,83.57,83.67,10520.0,62.648,62.7379,62.6405,62.7154,10520.0
2015-12-01 13:40:00,83.66,83.71,83.63,83.67,4199.0,62.7079,62.7454,62.6855,62.7154,4199.0
2015-12-01 13:45:00,83.65,83.71,83.64,83.68,8361.0,62.7004,62.7454,62.6929,62.7229,8361.0
2015-12-01 13:50:00,83.7,83.73,83.67,83.68,11570.0,62.7379,62.7604,62.7154,62.7229,11570.0
2015-12-01 13:55:00,83.67,83.72,83.62,83.62,10522.0,62.7154,62.7529,62.678,62.678,10522.0
2015-12-01 14:00:00,83.62,83.71,83.62,83.71,14846.0,62.678,62.7454,62.678,62.7454,14846.0
2015-12-01 14:05:00,83.73,83.73,83.63,83.63,11994.0,62.7604,62.7604,62.6855,62.6855,11994.0
2015-12-01 14:10:00,83.63,83.67,83.56,83.59,23010.0,62.6855,62.7154,62.633,62.6555,23010.0
2015-12-01 14:15:00,83.58,83.69,83.56,83.65,15996.0,62.648,62.7304,62.633,62.7004,15996.0
2015-12-01 14:20:00,83.66,83.84,83.65,83.78,34029.0,62.7079,62.8429,62.7004,62.7979,34029.0
2015-12-01 14:25:00,83.79,83.81,83.64,83.7,18027.0,62.8054,62.8204,62.6929,62.7379,18027.0
2015-12-01 14:30:00,83.69,83.7,83.6,83.61,17895.0,62.7304,62.7379,62.663,62.6705,17895.0
2015-12-01 14:35:00,83.6,83.64,83.55,83.61,17798.0,62.663,62.6929,62.6255,62.6705,17798.0
2015-12-01 14:40:00,83.61,83.62,83.5,83.55,30248.0,62.6705,62.678,62.588,62.6255,30248.0
2015-12-01 14:45:00,83.57,83.71,83.56,83.71,10298.0,62.6405,62.7454,62.633,62.7454,10298.0
2015-12-01 14:50:00,83.71,83.76,83.64,83.69,13420.0,62.7454,62.7829,62.6929,62.7304,13420.0
2015-12-01 14:55:00,83.67,83.73,83.66,83.66,9223.0,62.7154,62.7604,62.7079,62.7079,9223.0
2015-12-01 15:00:00,83.65,83.69,83.63,83.66,15219.0,62.7004,62.7304,62.6855,62.7079,15219.0
2015-12-01 15:05:00,83.67,83.74,83.62,83.74,19418.0,62.7154,62.7679,62.678,62.7679,19418.0
2015-12-01 15:10:00,83.74,83.74,83.65,83.67,12604.0,62.7679,62.7679,62.7004,62.7154,12604.0
2015-12-01 15:15:00,83.67,83.67,83.5,83.52,40019.0,62.7154,62.7154,62.588,62.603,40019.0
2015-12-01 15:20:00,83.52,83.57,83.47,83.53,28989.0,62.603,62.6405,62.5655,62.6105,28989.0
2015-12-01 15:25:00,83.52,83.59,83.51,83.53,28230.0,62.603,62.6555,62.5955,62.6105,28230.0
2015-12-01 15:30:00,83.52,83.71,83.52,83.68,36761.0,62.603,62.7454,62.603,62.7229,36761.0
2015-12-01 15:35:00,83.67,83.67,83.55,83.66,19242.0,62.7154,62.7154,62.6255,62.7079,19242.0
2015-12-01 15:40:00,83.66,83.77,83.66,83.73,16664.0,62.7079,62.7904,62.7079,62.7604,16664.0
2015-12-01 15:45:00,83.73,83.85,83.68,83.84,33328.0,62.7604,62.8504,62.7229,62.8429,33328.0
2015-12-01 15:50:00,83.82,83.96,83.79,83.95,35164.0,62.8279,62.9328,62.8054,62.9253,35164.0
2015-12-01 15:55:00,83.96,84.13,83.94,84.04,189123.0,62.9328,63.0602,62.9178,62.9928,189123.0
2015-12-02 09:30:00,83.33,83.36,82.95,82.95,32482.0,62.4606,62.4831,62.1758,62.1758,32482.0
2015-12-02 09:35:00,83.0,83.38,82.95,83.21,26472.0,62.2132,62.4981,62.1758,62.3706,26472.0
2015-12-02 09:40:00,83.19,83.35,82.99,83.17,33407.0,62.3556,62.4756,62.2057,62.3407,33407.0
2015-12-02 09:45:00,83.17,83.19,82.97,83.03,47839.0,62.3407,62.3556,62.1907,62.2357,47839.0
2015-12-02 09:50:00,83.03,83.15,82.97,82.99,35110.0,62.2357,62.3257,62.1907,62.2057,35110.0
2015-12-02 09:55:00,82.99,83.19,82.97,83.18,30037.0,62.2057,62.3556,62.1907,62.3481,30037.0
2015-12-02 10:00:00,83.19,83.25,82.98,83.12,20727.0,62.3556,62.4006,62.1982,62.3032,20727.0
2015-12-02 10:05:00,83.14,83.15,82.98,83.09,17671.0,62.3182,62.3257,62.1982,62.2807,17671.0
2015-12-02 10:10:00,83.07,83.09,82.97,83.09,29322.0,62.2657,62.2807,62.1907,62.2807,29322.0
2015-12-02 10:15:00,83.1,84.06,83.02,83.38,90521.0,62.2882,63.0078,62.2282,62.4981,90521.0
2015-12-02 10:20:00,83.41,83.56,83.27,83.39,24315.0,62.5205,62.633,62.4156,62.5056,24315.0
2015-12-02 10:25:00,83.32,83.38,83.12,83.18,9799.0,62.4531,62.4981,62.3032,62.3481,9799.0
2015-12-02 10:30:00,83.13,83.17,82.88,83.09,71997.0,62.3107,62.3407,62.1233,62.2807,71997.0
2015-12-02 10:35:00,83.09,83.26,83.09,83.14,13628.0,62.2807,62.4081,62.2807,62.3182,13628.0
2015-12-02 10:40:00,83.16,83.22,83.13,83.16,18529.0,62.3332,62.3781,62.3107,62.3332,18529.0
2015-12-02 10:45:00,83.12,83.26,83.04,83.24,91674.0,62.3032,62.4081,62.2432,62.3931,91674.0
2015-12-02 10:50:00,83.24,83.29,82.88,82.89,97428.0,62.3931,62.4306,62.1233,62.1308,97428.0
2015-12-02 10:55:00,82.91,82.95,82.64,82.67,53432.0,62.1458,62.1758,61.9434,61.9659,53432.0
2015-12-02 11:00:00,82.67,82.78,82.45,82.46,98395.0,61.9659,62.0483,61.801,61.8085,98395.0
2015-12-02 11:05:00,82.46,82.52,82.3,82.38,25633.0,61.8085,61.8534,61.6885,61.7485,25633.0
2015-12-02 11:10:00,82.37,82.38,82.2,82.24,27679.0,61.741,61.7485,61.6136,61.6436,27679.0
2015-12-02 11:15:00,82.24,82.28,82.14,82.2,24973.0,61.6436,61.6735,61.5686,61.6136,24973.0
2015-12-02 11:20:00,82.2,82.3,82.08,82.22,61342.0,61.6136,61.6885,61.5236,61.6286,61342.0
2015-12-02 11:25:00,82.21,82.28,82.11,82.15,43633.0,61.6211,61.6735,61.5461,61.5761,43633.0
2015-12-02 11:30:00,82.15,82.17,81.96,82.03,43102.0,61.5761,61.5911,61.4337,61.4862,43102.0
2015-12-02 11:35:00,82.03,82.04,81.85,81.92,33495.0,61.4862,61.4937,61.3512,61.4037,33495.0
2015-12-02 11:40:00,81.92,81.92,81.71,81.75,41184.0,61.4037,61.4037,61.2463,61.2763,41184.0
2015-12-02 11:45:00,81.75,81.82,81.58,81.59,56984.0,61.2763,61.3288,61.1489,61.1564,56984.0
2015-12-02 11:50:00,81.56,81.69,81.35,81.52,108523.0,61.1339,61.2313,60.9765,61.1039,108523.0
2015-12-02 11:55:00,81.54,81.64,81.26,81.26,51373.0,61.1189,61.1938,60.909,60.909,51373.0
2015-12-02 12:00:00,81.26,81.31,81.09,81.24,55751.0,60.909,60.9465,60.7816,60.894,55751.0
2015-12-02 12:05:00,81.25,81.45,81.21,81.39,33695.0,60.9015,61.0514,60.8715,61.0064,33695.0
2015-12-02 12:10:00,81.4,81.4,81.19,81.22,29411.0,61.0139,61.0139,60.8565,60.879,29411.0
2015-12-02 12:15:00,81.21,81.62,81.17,81.44,31310.0,60.8715,61.1788,60.8415,61.0439,31310.0
2015-12-02 12:20:00,81.43,81.55,81.37,81.51,23032.0,61.0364,61.1264,60.9915,61.0964,23032.0
2015-12-02 12:25:00,81.5,81.59,81.39,81.58,41227.0,61.0889,61.1564,61.0064,61.1489,41227.0
2015-12-02 12:30:00,81.56,81.57,81.3,81.35,23562.0,61.1339,61.1414,60.939,60.9765,23562.0
2015-12-02 12:35:00,81.32,81.44,81.27,81.4,19389.0,60.954,61.0439,60.9165,61.0139,19389.0
2015-12-02 12:40:00,81.4,81.58,81.35,81.55,27674.0,61.0139,61.1489,60.9765,61.1264,27674.0
2015-12-02 12:45:00,81.56,81.58,81.34,81.35,42353.0,61.1339,61.1489,60.969,60.9765,42353.0
2015-12-02 12:50:00,81.36,81.47,81.18,81.2,53105.0,60.984,61.0664,60.849,60.864,53105.0
2015-12-02 12:55:00,81.2,81.3,81.19,81.29,22762.0,60.864,60.939,60.8565,60.9315,22762.0
2015-12-02 13:00:00,81.27,81.3,80.91,80.92,51220.0,60.9165,60.939,60.6467,60.6542,51220.0
2015-12-02 13:05:00,80.94,81.0,80.78,80.94,73573.0,60.6691,60.7141,60.5492,60.6691,73573.0
2015-12-02 13:10:00,80.93,80.96,80.8,80.9,47325.0,60.6616,60.6841,60.5642,60.6392,47325.0
2015-12-02 13:15:00,80.9,80.91,80.8,80.81,62556.0,60.6392,60.6467,60.5642,60.5717,62556.0
2015-12-02 13:20:00,80.81,81.04,80.81,80.96,38969.0,60.5717,60.7441,60.5717,60.6841,38969.0
2015-12-02 13:25:00,80.97,80.97,80.77,80.79,25520.0,60.6916,60.6916,60.5417,60.5567,25520.0
2015-12-02 13:30:00,80.8,80.88,80.67,80.7,54446.0,60.5642,60.6242,60.4668,60.4892,54446.0
2015-12-02 13:35:00,80.71,80.76,80.65,80.68,20712.0,60.4967,60.5342,60.4518,60.4743,20712.0
2015-12-02 13:40:00,80.68,80.74,80.63,80.73,29274.0,60.4743,60.5192,60.4368,60.5117,29274.0
2015-12-02 13:45:00,80.73,80.74,80.64,80.64,27528.0,60.5117,60.5192,60.4443,60.4443,27528.0
2015-12-02 13:50:00,80.65,80.89,80.58,80.87,23128.0,60.4518,60.6317,60.3993,60.6167,23128.0
2015-12-02 13:55:00,80.88,80.95,80.85,80.95,33529.0,60.6242,60.6766,60.6017,60.6766,33529.0
2015-12-02 14:00:00,80.96,81.05,80.9,81.05,40638.0,60.6841,60.7516,60.6392,60.7516,40638.0
2015-12-02 14:05:00,81.02,81.09,81.0,81.08,17528.0,60.7291,60.7816,60.7141,60.7741,17528.0
2015-12-02 14:10:00,81.05,81.07,80.93,80.93,29198.0,60.7516,60.7666,60.6616,60.6616,29198.0
2015-12-02 14:15:00,80.91,80.92,80.64,80.74,27363.0,60.6467,60.6542,60.4443,60.5192,27363.0
2015-12-02 14:20:00,80.73,80.8,80.64,80.69,19587.0,60.5117,60.5642,60.4443,60.4818,19587.0
2015-12-02 14:25:00,80.67,80.9,80.6,80.9,59668.0,60.4668,60.6392,60.4143,60.6392,59668.0
2015-12-02 14:30:00,80.89,80.92,80.71,80.75,75119.0,60.6317,60.6542,60.4967,60.5267,75119.0
2015-12-02 14:35:00,80.74,80.78,80.61,80.68,30448.0,60.5192,60.5492,60.4218,60.4743,30448.0
2015-12-02 14:40:00,80.68,80.8,80.61,80.72,33803.0,60.4743,60.5642,60.4218,60.5042,33803.0
2015-12-02 14:45:00,80.7,80.7,80.49,80.5,37798.0,60.4892,60.4892,60.3318,60.3393,37798.0
2015-12-02 14:50:00,80.5,80.64,80.48,80.63,38933.0,60.3393,60.4443,60.3243,60.4368,38933.0
2015-12-02 14:55:00,80.64,80.65,80.42,80.48,27930.0,60.4443,60.4518,60.2794,60.3243,27930.0
2015-12-02 15:00:00,80.49,80.55,80.41,80.48,32146.0,60.3318,60.3768,60.2719,60.3243,32146.0
2015-12-02 15:05:00,80.48,80.59,80.48,80.58,47565.0,60.3243,60.4068,60.3243,60.3993,47565.0
2015-12-02 15:10:00,80.57,80.79,80.57,80.7,51164.0,60.3918,60.5567,60.3918,60.4892,51164.0
2015-12-02 15:15:00,80.73,80.86,80.7,80.86,25995.0,60.5117,60.6092,60.4892,60.6092,25995.0
2015-12-02 15:20:00,80.84,81.31,80.83,81.24,51652.0,60.5942,60.9465,60.5867,60.894,51652.0
2015-12-02 15:25:00,81.2,81.38,81.11,81.11,32785.0,60.864,60.9989,60.7966,60.7966,32785.0
2015-12-02 15:30:00,81.13,81.21,80.91,81.04,44025.0,60.8116,60.8715,60.6467,60.7441,44025.0
2015-12-02 15:35:00,81.03,81.03,80.8,80.88,49525.0,60.7366,60.7366,60.5642,60.6242,49525.0
2015-12-02 15:40:00,80.87,80.94,80.8,80.8,64031.0,60.6167,60.6691,60.5642,60.5642,64031.0
2015-12-02 15:45:00,80.8,80.84,80.5,80.57,105266.0,60.5642,60.5942,60.3393,60.3918,105266.0
2015-12-02 15:50:00,80.57,80.75,80.55,80.73,162640.0,60.3918,60.5267,60.3768,60.5117,162640.0
2015-12-02 15:55:00,80.74,80.89,80.71,80.86,229071.0,60.5192,60.6317,60.4967,60.6092,229071.0
2015-12-03 09:30:00,81.64,81.8,81.36,81.54,133277.0,61.1938,61.3138,60.984,61.1189,133277.0
2015-12-03 09:35:00,81.54,82.09,81.46,81.98,89866.0,61.1189,61.5311,61.0589,61.4487,89866.0
2015-12-03 09:40:00,81.95,82.11,81.68,81.75,119497.0,61.4262,61.5461,61.2238,61.2763,119497.0
2015-12-03 09:45:00,81.72,81.78,81.42,81.45,87422.0,61.2538,61.2988,61.0289,61.0514,87422.0
2015-12-03 09:50:00,81.41,81.48,81.1,81.45,52458.0,61.0214,61.0739,60.7891,61.0514,52458.0
2015-12-03 09:55:00,81.39,81.6,81.14,81.53,48150.0,61.0064,61.1638,60.8191,61.1114,48150.0
2015-12-03 10:00:00,81.52,81.62,81.32,81.34,40088.0,61.1039,61.1788,60.954,60.969,40088.0
2015-12-03 10:05:00,81.31,81.34,81.09,81.09,32609.0,60.9465,60.969,60.7816,60.7816,32609.0
2015-12-03 10:10:00,81.09,81.37,81.02,81.32,33616.0,60.7816,60.9915,60.7291,60.954,33616.0
2015-12-03 10:15:00,81.29,81.32,80.88,80.9,44365.0,60.9315,60.954,60.6242,60.6392,44365.0
2015-12-03 10:20:00,80.88,80.92,80.68,80.7,32491.0,60.6242,60.6542,60.4743,60.4892,32491.0
2015-12-03 10:25:00,80.7,80.83,80.6,80.67,48061.0,60.4892,60.5867,60.4143,60.4668,48061.0
2015-12-03 10:30:00,80.65,81.04,80.64,80.86,33039.0,60.4518,60.7441,60.4443,60.6092,33039.0
2015-12-03 10:35:00,80.85,80.85,80.7,80.81,25167.0,60.6017,60.6017,60.4892,60.5717,25167.0
2015-12-03 10:40:00,80.77,80.98,80.77,80.97,27050.0,60.5417,60.6991,60.5417,60.6916,27050.0
2015-12-03 10:45:00,80.96,81.3,80.93,81.23,23904.0,60.6841,60.939,60.6616,60.8865,23904.0
2015-12-03 10:50:00,81.22,81.24,81.05,81.19,32289.0,60.879,60.894,60.7516,60.8565,32289.0
2015-12-03 10:55:00,81.21,81.23,80.8,80.89,26435.0,60.8715,60.8865,60.5642,60.6317,26435.0
2015-12-03 11:00:00,80.87,80.98,80.79,80.96,25752.0,60.6167,60.6991,60.5567,60.6841,25752.0
2015-12-03 11:05:00,80.92,80.92,80.59,80.69,38226.0,60.6542,60.6542,60.4068,60.4818,38226.0
2015-12-03 11:10:00,80.67,80.72,80.58,80.62,28690.0,60.4668,60.5042,60.3993,60.4293,28690.0
2015-12-03 11:15:00,80.62,80.65,80.38,80.46,32659.0,60.4293,60.4518,60.2494,60.3094,32659.0
2015-12-03 11:20:00,80.45,80.47,80.25,80.32,25360.0,60.3019,60.3169,60.1519,60.2044,25360.0
2015-12-03 11:25:00,80.33,80.45,80.31,80.43,18591.0,60.2119,60.3019,60.1969,60.2869,18591.0
2015-12-03 11:30:00,80.46,80.57,80.45,80.54,52166.0,60.3094,60.3918,60.3019,60.3693,52166.0
2015-12-03 11:35:00,80.52,80.73,80.5,80.7,21040.0,60.3543,60.5117,60.3393,60.4892,21040.0
2015-12-03 11:40:00,80.71,80.76,80.62,80.73,41025.0,60.4967,60.5342,60.4293,60.5117,41025.0
2015-12-03 11:45:00,80.71,81.16,80.7,81.1,77073.0,60.4967,60.834,60.4892,60.7891,77073.0
2015-12-03 11:50:00,81.1,81.28,80.99,81.27,54685.0,60.7891,60.924,60.7066,60.9165,54685.0
2015-12-03 11:55:00,81.26,81.32,81.07,81.08,31964.0,60.909,60.954,60.7666,60.7741,31964.0
2015-12-03 12:00:00,81.07,81.08,80.79,80.85,18936.0,60.7666,60.7741,60.5567,60.6017,18936.0
2015-12-03 12:05:00,80.83,81.21,80.83,81.04,15456.0,60.5867,60.8715,60.5867,60.7441,15456.0
2015-12-03 12:10:00,81.06,81.1,80.84,80.84,10185.0,60.7591,60.7891,60.5942,60.5942,10185.0
2015-12-03 12:15:00,80.82,81.11,80.77,81.11,39151.0,60.5792,60.7966,60.5417,60.7966,39151.0
2015-12-03 12:20:00,81.12,81.24,81.1,81.11,34074.0,60.8041,60.894,60.7891,60.7966,34074.0
2015-12-03 12:25:00,81.1,81.11,80.84,80.97,20459.0,60.7891,60.7966,60.5942,60.6916,20459.0
2015-12-03 12:30:00,80.95,80.97,80.82,80.93,36321.0,60.6766,60.6916,60.5792,60.6616,36321.0
2015-12-03 12:35:00,80.92,81.14,80.92,81.0,19048.0,60.6542,60.8191,60.6542,60.7141,19048.0
2015-12-03 12:40:00,81.0,81.68,80.99,81.62,32990.0,60.7141,61.2238,60.7066,61.1788,32990.0
2015-12-03 12:45:00,81.62,82.04,81.58,81.95,65443.0,61.1788,61.4937,61.1489,61.4262,65443.0
2015-12-03 12:50:00,81.96,82.31,81.93,82.29,50357.0,61.4337,61.696,61.4112,61.681,50357.0
2015-12-03 12:55:00,82.28,82.48,81.96,82.0,32695.0,61.6735,61.8235,61.4337,61.4637,32695.0
2015-12-03 13:00:00,81.96,81.97,81.63,81.67,29976.0,61.4337,61.4412,61.1863,61.2163,29976.0
2015-12-03 13:05:00,81.73,82.09,81.73,82.08,40760.0,61.2613,61.5311,61.2613,61.5236,40760.0
2015-12-03 13:10:00,82.07,82.18,81.96,81.96,24795.0,61.5161,61.5986,61.4337,61.4337,24795.0
2015-12-03 13:15:00,81.97,82.02,81.9,81.96,18527.0,61.4412,61.4787,61.3887,61.4337,18527.0
2015-12-03 13:20:00,81.95,82.16,81.89,82.16,24323.0,61.4262,61.5836,61.3812,61.5836,24323.0
2015-12-03 13:25:00,82.16,82.29,82.14,82.2,34367.0,61.5836,61.681,61.5686,61.6136,34367.0
2015-12-03 13:30:00,82.23,82.23,82.03,82.11,46021.0,61.6361,61.6361,61.4862,61.5461,46021.0
2015-12-03 13:35:00,82.12,82.16,81.93,81.97,47670.0,61.5536,61.5836,61.4112,61.4412,47670.0
2015-12-03 13:40:00,81.97,81.97,81.71,81.72,33713.0,61.4412,61.4412,61.2463,61.2538,33713.0
2015-12-03 13:45:00,81.74,81.76,81.56,81.58,26122.0,61.2688,61.2838,61.1339,61.1489,26122.0
2015-12-03 13:50:00,81.58,81.71,81.52,81.69,22961.0,61.1489,61.2463,61.1039,61.2313,22961.0
2015-12-03 13:55:00,81.66,81.71,81.54,81.54,20634.0,61.2088,61.2463,61.1189,61.1189,20634.0
2015-12-03 14:00:00,81.55,81.63,81.44,81.54,41337.0,61.1264,61.1863,61.0439,61.1189,41337.0
2015-12-03 14:05:00,81.54,81.62,81.45,81.61,28292.0,61.1189,61.1788,61.0514,61.1713,28292.0
2015-12-03 14:10:00,81.6,81.71,81.6,81.7,30160.0,61.1638,61.2463,61.1638,61.2388,30160.0
2015-12-03 14:15:00,81.71,81.71,81.48,81.49,21266.0,61.2463,61.2463,61.0739,61.0814,21266.0
2015-12-03 14:20:00,81.48,81.48,81.2,81.22,32708.0,61.0739,61.0739,60.864,60.879,32708.0
2015-12-03 14:25:00,81.22,81.49,81.17,81.41,81083.0,60.879,61.0814,60.8415,61.0214,81083.0
2015-12-03 14:30:00,81.41,81.46,80.88,80.94,72245.0,61.0214,61.0589,60.6242,60.6691,72245.0
2015-12-03 14:35:00,80.94,81.21,80.87,81.2,59321.0,60.6691,60.8715,60.6167,60.864,59321.0
2015-12-03 14:40:00,81.18,81.22,80.73,80.92,39766.0,60.849,60.879,60.5117,60.6542,39766.0
2015-12-03 14:45:00,80.92,81.01,80.77,81.01,21017.0,60.6542,60.7216,60.5417,60.7216,21017.0
2015-12-03 14:50:00,81.03,81.14,80.96,81.1,20190.0,60.7366,60.8191,60.6841,60.7891,20190.0
2015-12-03 14:55:00,81.1,81.24,81.09,81.2,20071.0,60.7891,60.894,60.7816,60.864,20071.0
2015-12-03 15:00:00,81.17,81.26,81.15,81.17,37125.0,60.8415,60.909,60.8265,60.8415,37125.0
2015-12-03 15:05:00,81.17,81.21,81.02,81.05,35408.0,60.8415,60.8715,60.7291,60.7516,35408.0
2015-12-03 15:10:00,81.02,81.13,80.93,80.99,33593.0,60.7291,60.8116,60.6616,60.7066,33593.0
2015-12-03 15:15:00,80.98,81.01,80.85,80.86,42974.0,60.6991,60.7216,60.6017,60.6092,42974.0
2015-12-03 15:20:00,80.86,81.02,80.84,80.96,41446.0,60.6092,60.7291,60.5942,60.6841,41446.0
2015-12-03 15:25:00,80.96,80.96,80.77,80.89,34556.0,60.6841,60.6841,60.5417,60.6317,34556.0
2015-12-03 15:30:00,80.9,80.9,80.71,80.82,47271.0,60.6392,60.6392,60.4967,60.5792,47271.0
2015-12-03 15:35:00,80.84,81.13,80.79,81.12,47031.0,60.5942,60.8116,60.5567,60.8041,47031.0
2015-12-03 15:40:00,81.13,81.13,80.91,80.99,68174.0,60.8116,60.8116,60.6467,60.7066,68174.0
2015-12-03 15:45:00,80.98,81.07,80.89,81.04,97295.0,60.6991,60.7666,60.6317,60.7441,97295.0
2015-12-03 15:50:00,81.06,81.35,81.04,81.33,98272.0,60.7591,60.9765,60.7441,60.9615,98272.0
2015-12-03 15:55:00,81.33,81.34,80.87,80.99,417701.0,60.9615,60.969,60.6167,60.7066,417701.0
2015-12-04 09:30:00,79.29,80.17,79.29,79.86,85427.0,59.4324,60.092,59.4324,59.8596,85427.0
2015-12-04 09:35:00,79.93,79.99,78.65,78.79,67408.0,59.9121,59.9571,58.9527,59.0576,67408.0
2015-12-04 09:40:00,78.74,79.7,78.5,79.67,71582.0,59.0201,59.7397,58.8402,59.7172,71582.0
2015-12-04 09:45:00,79.65,79.69,79.0,79.07,74509.0,59.7022,59.7322,59.215,59.2675,74509.0
2015-12-04 09:50:00,79.08,79.44,79.02,79.3,25955.0,59.275,59.5448,59.23,59.4399,25955.0
2015-12-04 09:55:00,79.31,79.71,78.82,78.87,103986.0,59.4474,59.7472,59.0801,59.1176,103986.0
2015-12-04 10:00:00,78.87,79.66,78.71,79.49,74351.0,59.1176,59.7097,58.9976,59.5823,74351.0
2015-12-04 10:05:00,79.49,79.58,79.03,79.18,67036.0,59.5823,59.6497,59.2375,59.3499,67036.0
2015-12-04 10:10:00,79.18,79.18,78.83,79.05,40960.0,59.3499,59.3499,59.0876,59.2525,40960.0
2015-12-04 10:15:00,79.04,79.17,78.82,79.05,26194.0,59.245,59.3424,59.0801,59.2525,26194.0
2015-12-04 10:20:00,79.1,79.39,79.05,79.37,26698.0,59.29,59.5073,59.2525,59.4923,26698.0
2015-12-04 10:25:00,79.39,79.49,79.27,79.36,82604.0,59.5073,59.5823,59.4174,59.4848,82604.0
2015-12-04 10:30:00,79.34,79.69,79.26,79.55,87880.0,59.4699,59.7322,59.4099,59.6273,87880.0
2015-12-04 10:35:00,79.56,79.94,79.54,79.9,51089.0,59.6348,59.9196,59.6198,59.8896,51089.0
2015-12-04 10:40:00,79.88,80.28,79.79,80.26,93272.0,59.8746,60.1744,59.8072,60.1594,93272.0
2015-12-04 10:45:00,80.25,80.65,80.09,80.57,78653.0,60.1519,60.4518,60.032,60.3918,78653.0
2015-12-04 10:50:00,80.53,80.57,80.15,80.23,103217.0,60.3618,60.3918,60.077,60.137,103217.0
2015-12-04 10:55:00,80.23,80.28,80.03,80.11,68926.0,60.137,60.1744,59.987,60.047,68926.0
2015-12-04 11:00:00,80.12,80.3,80.07,80.25,41702.0,60.0545,60.1894,60.017,60.1519,41702.0
2015-12-04 11:05:00,80.28,80.84,80.24,80.65,103474.0,60.1744,60.5942,60.1445,60.4518,103474.0
2015-12-04 11:10:00,80.67,80.67,80.13,80.18,22047.0,60.4668,60.4668,60.062,60.0995,22047.0
2015-12-04 11:15:00,80.2,80.23,79.97,80.12,24088.0,60.1145,60.137,59.9421,60.0545,24088.0
2015-12-04 11:20:00,80.11,80.25,80.01,80.16,37232.0,60.047,60.1519,59.9721,60.0845,37232.0
2015-12-04 11:25:00,80.13,80.17,79.1,79.15,69438.0,60.062,60.092,59.29,59.3274,69438.0
2015-12-04 11:30:00,79.12,79.41,79.12,79.39,34508.0,59.3049,59.5223,59.3049,59.5073,34508.0
2015-12-04 11:35:00,79.39,79.49,79.25,79.46,46436.0,59.5073,59.5823,59.4024,59.5598,46436.0
2015-12-04 11:40:00,79.44,79.53,79.21,79.27,56567.0,59.5448,59.6123,59.3724,59.4174,56567.0
2015-12-04 11:45:00,79.29,79.43,79.11,79.2,68909.0,59.4324,59.5373,59.2975,59.3649,68909.0
2015-12-04 11:50:00,79.2,79.29,79.14,79.2,18413.0,59.3649,59.4324,59.3199,59.3649,18413.0
2015-12-04 11:55:00,79.2,79.28,79.18,79.19,103430.0,59.3649,59.4249,59.3499,59.3574,103430.0
2015-12-04 12:00:00,79.17,79.24,79.15,79.18,18817.0,59.3424,59.3949,59.3274,59.3499,18817.0
2015-12-04 12:05:00,79.18,79.3,79.16,79.23,48099.0,59.3499,59.4399,59.3349,59.3874,48099.0
2015-12-04 12:10:00,79.24,79.35,79.17,79.3,54176.0,59.3949,59.4773,59.3424,59.4399,54176.0
2015-12-04 12:15:00,79.28,79.31,79.15,79.16,29052.0,59.4249,59.4474,59.3274,59.3349,29052.0
2015-12-04 12:20:00,79.16,79.17,79.01,79.15,25087.0,59.3349,59.3424,59.2225,59.3274,25087.0
2015-12-04 12:25:00,79.16,79.33,79.03,79.11,37410.0,59.3349,59.4624,59.2375,59.2975,37410.0
2015-12-04 12:30:00,79.1,79.4,79.09,79.37,31452.0,59.29,59.5148,59.2825,59.4923,31452.0
2015-12-04 12:35:00,79.38,79.54,79.15,79.27,33320.0,59.4998,59.6198,59.3274,59.4174,33320.0
2015-12-04 12:40:00,79.29,79.44,79.23,79.4,21532.0,59.4324,59.5448,59.3874,59.5148,21532.0
2015-12-04 12:45:00,79.39,79.39,79.03,79.07,19584.0,59.5073,59.5073,59.2375,59.2675,19584.0
2015-12-04 12:50:00,79.1,79.26,79.07,79.21,49348.0,59.29,59.4099,59.2675,59.3724,49348.0
2015-12-04 12:55:00,79.23,79.67,79.23,79.66,18697.0,59.3874,59.7172,59.3874,59.7097,18697.0
2015-12-04 13:00:00,79.68,79.89,79.63,79.75,29591.0,59.7247,59.8821,59.6872,59.7772,29591.0
2015-12-04 13:05:00,79.76,79.78,79.6,79.7,43146.0,59.7847,59.7997,59.6647,59.7397,43146.0
2015-12-04 13:10:00,79.7,79.82,79.5,79.53,32372.0,59.7397,59.8296,59.5898,59.6123,32372.0
2015-12-04 13:15:00,79.51,79.69,79.5,79.57,17210.0,59.5973,59.7322,59.5898,59.6422,17210.0
2015-12-04 13:20:00,79.56,79.75,79.55,79.56,28093.0,59.6348,59.7772,59.6273,59.6348,28093.0
2015-12-04 13:25:00,79.56,79.6,79.54,79.56,22141.0,59.6348,59.6647,59.6198,59.6348,22141.0
2015-12-04 13:30:00,79.56,79.71,79.5,79.67,30539.0,59.6348,59.7472,59.5898,59.7172,30539.0
2015-12-04 13:35:00,79.68,79.72,79.53,79.53,21951.0,59.7247,59.7547,59.6123,59.6123,21951.0
2015-12-04 13:40:00,79.52,79.58,79.4,79.57,23173.0,59.6048,59.6497,59.5148,59.6422,23173.0
2015-12-04 13:45:00,79.56,79.81,79.5,79.81,30651.0,59.6348,59.8221,59.5898,59.8221,30651.0
2015-12-04 13:50:00,79.78,80.19,79.78,80.19,44106.0,59.7997,60.107,59.7997,60.107,44106.0
2015-12-04 13:55:00,80.21,80.27,80.02,80.03,39104.0,60.122,60.1669,59.9795,59.987,39104.0
2015-12-04 14:00:00,80.03,80.17,80.03,80.12,46445.0,59.987,60.092,59.987,60.0545,46445.0
2015-12-04 14:05:00,80.15,80.17,80.08,80.16,20987.0,60.077,60.092,60.0245,60.0845,20987.0
2015-12-04 14:10:00,80.15,80.16,79.94,80.0,25118.0,60.077,60.0845,59.9196,59.9646,25118.0
2015-12-04 14:15:00,80.0,80.0,79.78,79.81,18455.0,59.9646,59.9646,59.7997,59.8221,18455.0
2015-12-04 14:20:00,79.79,79.89,79.75,79.78,38369.0,59.8072,59.8821,59.7772,59.7997,38369.0
2015-12-04 14:25:00,79.79,79.86,79.75,79.84,30551.0,59.8072,59.8596,59.7772,59.8446,30551.0
2015-12-04 14:30:00,79.84,79.99,79.81,79.99,24344.0,59.8446,59.9571,59.8221,59.9571,24344.0
2015-12-04 14:35:00,79.97,80.05,79.96,80.01,20516.0,59.9421,60.002,59.9346,59.9721,20516.0
2015-12-04 14:40:00,80.01,80.21,79.99,80.2,38989.0,59.9721,60.122,59.9571,60.1145,38989.0
2015-12-04 14:45:00,80.2,80.29,80.17,80.23,26124.0,60.1145,60.1819,60.092,60.137,26124.0
2015-12-04 14:50:00,80.2,80.46,80.2,80.43,28394.0,60.1145,60.3094,60.1145,60.2869,28394.0
2015-12-04 14:55:00,80.46,80.59,80.44,80.58,21837.0,60.3094,60.4068,60.2944,60.3993,21837.0
2015-12-04 15:00:00,80.59,80.6,80.24,80.24,30488.0,60.4068,60.4143,60.1445,60.1445,30488.0
2015-12-04 15:05:00,80.24,80.49,80.22,80.44,33271.0,60.1445,60.3318,60.1295,60.2944,33271.0
2015-12-04 15:10:00,80.43,80.44,80.28,80.29,31514.0,60.2869,60.2944,60.1744,60.1819,31514.0
2015-12-04 15:15:00,80.29,80.3,80.13,80.19,43799.0,60.1819,60.1894,60.062,60.107,43799.0
2015-12-04 15:20:00,80.18,80.22,80.08,80.09,32068.0,60.0995,60.1295,60.0245,60.032,32068.0
2015-12-04 15:25:00,80.09,80.31,80.08,80.2,38296.0,60.032,60.1969,60.0245,60.1145,38296.0
2015-12-04 15:30:00,80.21,80.42,80.21,80.34,40177.0,60.122,60.2794,60.122,60.2194,40177.0
2015-12-04 15:35:00,80.32,80.4,80.19,80.28,43969.0,60.2044,60.2644,60.107,60.1744,43969.0
2015-12-04 15:40:00,80.29,80.42,80.26,80.34,65457.0,60.1819,60.2794,60.1594,60.2194,65457.0
2015-12-04 15:45:00,80.36,80.41,80.3,80.4,81568.0,60.2344,60.2719,60.1894,60.2644,81568.0
2015-12-04 15:50:00,80.4,80.41,80.3,80.37,83653.0,60.2644,60.2719,60.1894,60.2419,83653.0
2015-12-04 15:55:00,80.38,80.55,80.36,80.5,288745.0,60.2494,60.3768,60.2344,60.3393,288745.0
2015-12-07 09:30:00,77.88,78.3,77.84,78.02,6120.0,58.3755,58.6903,58.3455,58.4804,6120.0
2015-12-07 09:35:00,78.05,78.29,77.55,77.8,177440.0,58.5029,58.6828,58.1281,58.3155,177440.0
2015-12-07 09:40:00,77.87,77.95,77.43,77.83,111192.0,58.368,58.428,58.0382,58.338,111192.0
2015-12-07 09:45:00,77.84,78.3,77.81,78.11,70606.0,58.3455,58.6903,58.323,58.5479,70606.0
2015-12-07 09:50:00,78.09,78.4,77.73,77.81,65620.0,58.5329,58.7653,58.2631,58.323,65620.0
2015-12-07 09:55:00,77.76,77.92,77.61,77.68,58011.0,58.2856,58.4055,58.1731,58.2256,58011.0
2015-12-07 10:00:00,77.65,77.72,77.13,77.17,81651.0,58.2031,58.2556,57.8133,57.8433,81651.0
2015-12-07 10:05:00,77.2,77.22,76.8,77.01,62382.0,57.8658,57.8808,57.566,57.7234,62382.0
2015-12-07 10:10:00,77.02,77.19,76.93,77.04,43504.0,57.7309,57.8583,57.6634,57.7459,43504.0
2015-12-07 10:15:00,77.06,77.1,76.7,76.7,64861.0,57.7609,57.7908,57.491,57.491,64861.0
2015-12-07 10:20:00,76.7,76.78,76.11,76.18,157981.0,57.491,57.551,57.0488,57.1013,157981.0
2015-12-07 10:25:00,76.23,76.24,75.75,75.91,114299.0,57.1387,57.1462,56.7789,56.8989,114299.0
2015-12-07 10:30:00,75.91,75.92,75.32,75.35,211963.0,56.8989,56.9064,56.4566,56.4791,211963.0
2015-12-07 10:35:00,75.37,75.57,74.83,75.05,229927.0,56.4941,56.644,56.0893,56.2543,229927.0
2015-12-07 10:40:00,75.03,75.13,74.87,74.97,147836.0,56.2393,56.3142,56.1193,56.1943,147836.0
2015-12-07 10:45:00,74.95,75.0,74.55,74.8,127951.0,56.1793,56.2168,55.8795,56.0669,127951.0
2015-12-07 10:50:00,74.85,75.33,74.84,75.12,143017.0,56.1043,56.4641,56.0968,56.3067,143017.0
2015-12-07 10:55:00,75.1,75.25,74.94,75.23,75355.0,56.2917,56.4042,56.1718,56.3892,75355.0
2015-12-07 11:00:00,75.22,75.67,75.17,75.55,115880.0,56.3817,56.719,56.3442,56.629,115880.0
2015-12-07 11:05:00,75.56,75.64,75.24,75.64,38238.0,56.6365,56.6965,56.3967,56.6965,38238.0
2015-12-07 11:10:00,75.62,75.64,75.13,75.24,39237.0,56.6815,56.6965,56.3142,56.3967,39237.0
2015-12-07 11:15:00,75.22,75.36,74.94,74.96,54323.0,56.3817,56.4866,56.1718,56.1868,54323.0
2015-12-07 11:20:00,74.96,75.21,74.9,75.14,57557.0,56.1868,56.3742,56.1418,56.3217,57557.0
2015-12-07 11:25:00,75.15,75.24,75.0,75.08,42907.0,56.3292,56.3967,56.2168,56.2767,42907.0
2015-12-07 11:30:00,75.09,75.52,75.09,75.4,64519.0,56.2842,56.6065,56.2842,56.5166,64519.0
2015-12-07 11:35:00,75.39,75.79,75.27,75.79,44654.0,56.5091,56.8089,56.4192,56.8089,44654.0
2015-12-07 11:40:00,75.79,75.82,75.67,75.69,31654.0,56.8089,56.8314,56.719,56.734,31654.0
2015-12-07 11:45:00,75.67,75.67,75.35,75.35,76316.0,56.719,56.719,56.4791,56.4791,76316.0
2015-12-07 11:50:00,75.34,75.47,75.26,75.45,60150.0,56.4716,56.5691,56.4117,56.5541,60150.0
2015-12-07 11:55:00,75.45,75.61,75.37,75.56,44472.0,56.5541,56.674,56.4941,56.6365,44472.0
2015-12-07 12:00:00,75.55,75.62,75.49,75.56,51274.0,56.629,56.6815,56.5841,56.6365,51274.0
2015-12-07 12:05:00,75.56,75.58,75.46,75.47,31600.0,56.6365,56.6515,56.5616,56.5691,31600.0
2015-12-07 12:10:00,75.48,75.54,75.39,75.44,22617.0,56.5766,56.6215,56.5091,56.5466,22617.0
2015-12-07 12:15:00,75.43,75.6,75.38,75.55,34003.0,56.5391,56.6665,56.5016,56.629,34003.0
2015-12-07 12:20:00,75.54,75.58,75.43,75.48,26217.0,56.6215,56.6515,56.5391,56.5766,26217.0
2015-12-07 12:25:00,75.47,75.51,75.41,75.49,20197.0,56.5691,56.599,56.5241,56.5841,20197.0
2015-12-07 12:30:00,75.48,75.53,75.37,75.41,22062.0,56.5766,56.614,56.4941,56.5241,22062.0
2015-12-07 12:35:00,75.39,75.55,75.38,75.55,21582.0,56.5091,56.629,56.5016,56.629,21582.0
2015-12-07 12:40:00,75.55,75.78,75.53,75.77,43928.0,56.629,56.8014,56.614,56.7939,43928.0
2015-12-07 12:45:00,75.77,76.0,75.74,75.93,65114.0,56.7939,56.9663,56.7714,56.9139,65114.0
2015-12-07 12:50:00,75.93,75.94,75.7,75.7,38543.0,56.9139,56.9214,56.7415,56.7415,38543.0
2015-12-07 12:55:00,75.7,75.91,75.64,75.81,31482.0,56.7415,56.8989,56.6965,56.8239,31482.0
2015-12-07 13:00:00,75.8,75.83,75.57,75.63,69309.0,56.8164,56.8389,56.644,56.689,69309.0
2015-12-07 13:05:00,75.63,75.87,75.56,75.8,21099.0,56.689,56.8689,56.6365,56.8164,21099.0
2015-12-07 13:10:00,75.8,75.84,75.63,75.65,26808.0,56.8164,56.8464,56.689,56.704,26808.0
2015-12-07 13:15:00,75.64,75.74,75.57,75.74,34613.0,56.6965,56.7714,56.644,56.7714,34613.0
2015-12-07 13:20:00,75.72,75.88,75.67,75.88,99074.0,56.7565,56.8764,56.719,56.8764,99074.0
2015-12-07 13:25:00,75.89,75.9,75.75,75.78,28406.0,56.8839,56.8914,56.7789,56.8014,28406.0
2015-12-07 13:30:00,75.74,75.82,75.6,75.63,38802.0,56.7714,56.8314,56.6665,56.689,38802.0
2015-12-07 13:35:00,75.64,75.75,75.64,75.71,36705.0,56.6965,56.7789,56.6965,56.749,36705.0
2015-12-07 13:40:00,75.69,75.7,75.53,75.58,41139.0,56.734,56.7415,56.614,56.6515,41139.0
2015-12-07 13:45:00,75.57,75.57,75.21,75.31,56687.0,56.644,56.644,56.3742,56.4491,56687.0
2015-12-07 13:50:00,75.27,75.5,75.27,75.38,21177.0,56.4192,56.5916,56.4192,56.5016,21177.0
2015-12-07 13:55:00,75.37,75.37,75.15,75.25,46467.0,56.4941,56.4941,56.3292,56.4042,46467.0
2015-12-07 14:00:00,75.27,75.47,75.27,75.47,30436.0,56.4192,56.5691,56.4192,56.5691,30436.0
2015-12-07 14:05:00,75.44,75.47,75.25,75.3,34012.0,56.5466,56.5691,56.4042,56.4416,34012.0
2015-12-07 14:10:00,75.29,75.41,75.24,75.38,58761.0,56.4341,56.5241,56.3967,56.5016,58761.0
2015-12-07 14:15:00,75.4,75.41,75.3,75.37,35426.0,56.5166,56.5241,56.4416,56.4941,35426.0
2015-12-07 14:20:00,75.37,75.44,75.25,75.25,45975.0,56.4941,56.5466,56.4042,56.4042,45975.0
2015-12-07 14:25:00,75.25,75.43,75.21,75.41,66571.0,56.4042,56.5391,56.3742,56.5241,66571.0
2015-12-07 14:30:00,75.41,75.5,75.37,75.42,47225.0,56.5241,56.5916,56.4941,56.5316,47225.0
2015-12-07 14:35:00,75.43,75.59,75.4,75.57,76329.0,56.5391,56.659,56.5166,56.644,76329.0
2015-12-07 14:40:00,75.57,75.57,75.44,75.49,37571.0,56.644,56.644,56.5466,56.5841,37571.0
2015-12-07 14:45:00,75.49,75.51,75.42,75.47,36441.0,56.5841,56.599,56.5316,56.5691,36441.0
2015-12-07 14:50:00,75.48,75.5,75.44,75.47,40042.0,56.5766,56.5916,56.5466,56.5691,40042.0
2015-12-07 14:55:00,75.48,75.48,75.38,75.38,20753.0,56.5766,56.5766,56.5016,56.5016,20753.0
2015-12-07 15:00:00,75.38,75.41,75.21,75.29,52970.0,56.5016,56.5241,56.3742,56.4341,52970.0
2015-12-07 15:05:00,75.29,75.38,75.26,75.34,59111.0,56.4341,56.5016,56.4117,56.4716,59111.0
2015-12-07 15:10:00,75.34,75.34,75.22,75.25,38312.0,56.4716,56.4716,56.3817,56.4042,38312.0
2015-12-07 15:15:00,75.24,75.43,75.21,75.4,29210.0,56.3967,56.5391,56.3742,56.5166,29210.0
2015-12-07 15:20:00,75.41,75.53,75.38,75.48,63980.0,56.5241,56.614,56.5016,56.5766,63980.0
2015-12-07 15:25:00,75.49,75.62,75.48,75.54,83818.0,56.5841,56.6815,56.5766,56.6215,83818.0
2015-12-07 15:30:00,75.55,75.68,75.53,75.6,59844.0,56.629,56.7265,56.614,56.6665,59844.0
2015-12-07 15:35:00,75.61,75.71,75.57,75.67,80348.0,56.674,56.749,56.644,56.719,80348.0
2015-12-07 15:40:00,75.66,75.9,75.66,75.75,96482.0,56.7115,56.8914,56.7115,56.7789,96482.0
2015-12-07 15:45:00,75.77,76.15,75.77,76.13,142677.0,56.7939,57.0788,56.7939,57.0638,142677.0
2015-12-07 15:50:00,76.13,76.29,76.06,76.29,175369.0,57.0638,57.1837,57.0113,57.1837,175369.0
2015-12-07 15:55:00,76.29,76.3,76.16,76.23,234152.0,57.1837,57.1912,57.0863,57.1387,234152.0
2015-12-08 09:30:00,74.72,74.86,74.0,74.06,250719.0,56.0069,56.1118,55.4672,55.5122,250719.0
2015-12-08 09:35:00,74.03,74.88,73.93,74.48,183684.0,55.4897,56.1268,55.4147,55.827,183684.0
2015-12-08 09:40:00,74.41,75.4,74.36,75.21,244258.0,55.7745,56.5166,55.7371,56.3742,244258.0
2015-12-08 09:45:00,75.21,75.67,74.97,75.5,110399.0,56.3742,56.719,56.1943,56.5916,110399.0
2015-12-08 09:50:00,75.51,75.94,75.38,75.45,139658.0,56.599,56.9214,56.5016,56.5541,139658.0
2015-12-08 09:55:00,75.43,75.43,74.79,74.79,65755.0,56.5391,56.5391,56.0594,56.0594,65755.0
2015-12-08 10:00:00,74.81,75.84,74.81,75.47,68455.0,56.0744,56.8464,56.0744,56.5691,68455.0
2015-12-08 10:05:00,75.49,75.59,75.32,75.46,29251.0,56.5841,56.659,56.4566,56.5616,29251.0
2015-12-08 10:10:00,75.51,75.53,75.37,75.45,52599.0,56.599,56.614,56.4941,56.5541,52599.0
2015-12-08 10:15:00,75.45,75.86,75.37,75.46,53261.0,56.5541,56.8614,56.4941,56.5616,53261.0
2015-12-08 10:20:00,75.45,75.5,75.18,75.31,58360.0,56.5541,56.5916,56.3517,56.4491,58360.0
2015-12-08 10:25:00,75.28,75.37,75.22,75.29,74953.0,56.4266,56.4941,56.3817,56.4341,74953.0
2015-12-08 10:30:00,75.2,75.96,75.16,75.92,72110.0,56.3667,56.9363,56.3367,56.9064,72110.0
2015-12-08 10:35:00,75.92,75.99,75.73,75.83,65243.0,56.9064,56.9588,56.764,56.8389,65243.0
2015-12-08 10:40:00,75.81,76.19,75.81,76.14,53587.0,56.8239,57.1087,56.8239,57.0713,53587.0
2015-12-08 10:45:00,76.15,76.22,76.05,76.14,57632.0,57.0788,57.1312,57.0038,57.0713,57632.0
2015-12-08 10:50:00,76.16,76.63,76.0,76.2,100210.0,57.0863,57.4386,56.9663,57.1162,100210.0
2015-12-08 10:55:00,76.2,76.69,76.08,76.67,62058.0,57.1162,57.4835,57.0263,57.4685,62058.0
2015-12-08 11:00:00,76.67,77.18,76.58,77.01,58007.0,57.4685,57.8508,57.4011,57.7234,58007.0
2015-12-08 11:05:00,77.0,77.06,76.6,76.6,54435.0,57.7159,57.7609,57.4161,57.4161,54435.0
2015-12-08 11:10:00,76.6,76.73,76.09,76.33,47107.0,57.4161,57.5135,57.0338,57.2137,47107.0
2015-12-08 11:15:00,76.29,76.31,75.95,76.21,43072.0,57.1837,57.1987,56.9289,57.1237,43072.0
2015-12-08 11:20:00,76.21,76.47,76.2,76.47,44926.0,57.1237,57.3186,57.1162,57.3186,44926.0
2015-12-08 11:25:00,76.47,76.59,76.44,76.46,54528.0,57.3186,57.4086,57.2961,57.3111,54528.0
2015-12-08 11:30:00,76.41,76.56,76.4,76.42,85553.0,57.2736,57.3861,57.2662,57.2811,85553.0
2015-12-08 11:35:00,76.43,76.66,76.43,76.58,94493.0,57.2886,57.461,57.2886,57.4011,94493.0
2015-12-08 11:40:00,76.56,76.9,76.56,76.86,46177.0,57.3861,57.6409,57.3861,57.6109,46177.0
2015-12-08 11:45:00,76.86,76.92,76.77,76.77,38916.0,57.6109,57.6559,57.5435,57.5435,38916.0
2015-12-08 11:50:00,76.78,76.9,76.57,76.8,28044.0,57.551,57.6409,57.3936,57.566,28044.0
2015-12-08 11:55:00,76.81,76.93,76.73,76.85,18453.0,57.5735,57.6634,57.5135,57.6035,18453.0
2015-12-08 12:00:00,76.84,77.01,76.83,76.87,29048.0,57.596,57.7234,57.5885,57.6184,29048.0
2015-12-08 12:05:00,76.86,77.17,76.83,77.09,34479.0,57.6109,57.8433,57.5885,57.7833,34479.0
2015-12-08 12:10:00,77.07,77.16,76.97,77.0,21274.0,57.7684,57.8358,57.6934,57.7159,21274.0
2015-12-08 12:15:00,77.0,77.06,76.96,76.97,74904.0,57.7159,57.7609,57.6859,57.6934,74904.0
2015-12-08 12:20:00,76.98,77.1,76.93,77.01,81394.0,57.7009,57.7908,57.6634,57.7234,81394.0
2015-12-08 12:25:00,77.01,77.15,76.99,77.11,33144.0,57.7234,57.8283,57.7084,57.7983,33144.0
2015-12-08 12:30:00,77.08,77.08,76.96,77.0,28723.0,57.7759,57.7759,57.6859,57.7159,28723.0
2015-12-08 12:35:00,77.0,77.11,76.96,77.09,24003.0,57.7159,57.7983,57.6859,57.7833,24003.0
2015-12-08 12:40:00,77.1,77.17,77.04,77.16,20029.0,57.7908,57.8433,57.7459,57.8358,20029.0
2015-12-08 12:45:00,77.17,77.2,77.08,77.11,26659.0,57.8433,57.8658,57.7759,57.7983,26659.0
2015-12-08 12:50:00,77.09,77.47,77.08,77.47,22216.0,57.7833,58.0682,57.7759,58.0682,22216.0
2015-12-08 12:55:00,77.47,77.62,77.35,77.43,40185.0,58.0682,58.1806,57.9782,58.0382,40185.0
2015-12-08 13:00:00,77.45,77.45,77.35,77.37,38124.0,58.0532,58.0532,57.9782,57.9932,38124.0
2015-12-08 13:05:00,77.36,77.37,77.2,77.25,20680.0,57.9857,57.9932,57.8658,57.9033,20680.0
2015-12-08 13:10:00,77.25,77.37,77.24,77.31,22649.0,57.9033,57.9932,57.8958,57.9483,22649.0
2015-12-08 13:15:00,77.31,77.35,77.18,77.19,33858.0,57.9483,57.9782,57.8508,57.8583,33858.0
2015-12-08 13:20:00,77.2,77.27,77.1,77.2,29977.0,57.8658,57.9183,57.7908,57.8658,29977.0
2015-12-08 13:25:00,77.2,77.24,77.14,77.2,119618.0,57.8658,57.8958,57.8208,57.8658,119618.0
2015-12-08 13:30:00,77.19,77.59,77.19,77.53,28142.0,57.8583,58.1581,57.8583,58.1132,28142.0
2015-12-08 13:35:00,77.52,77.63,77.5,77.53,15707.0,58.1057,58.1881,58.0907,58.1132,15707.0
2015-12-08 13:40:00,77.54,77.88,77.54,77.79,41219.0,58.1206,58.3755,58.1206,58.308,41219.0
2015-12-08 13:45:00,77.77,77.77,77.46,77.49,33728.0,58.293,58.293,58.0607,58.0832,33728.0
2015-12-08 13:50:00,77.51,77.64,77.39,77.58,22709.0,58.0982,58.1956,58.0082,58.1506,22709.0
2015-12-08 13:55:00,77.58,77.59,77.41,77.41,32346.0,58.1506,58.1581,58.0232,58.0232,32346.0
2015-12-08 14:00:00,77.42,77.54,77.3,77.54,40506.0,58.0307,58.1206,57.9408,58.1206,40506.0
2015-12-08 14:05:00,77.51,77.79,77.43,77.79,25527.0,58.0982,58.308,58.0382,58.308,25527.0
2015-12-08 14:10:00,77.77,77.83,77.56,77.56,25297.0,58.293,58.338,58.1356,58.1356,25297.0
2015-12-08 14:15:00,77.59,77.61,77.48,77.6,31520.0,58.1581,58.1731,58.0757,58.1656,31520.0
2015-12-08 14:20:00,77.59,77.61,77.53,77.56,14895.0,58.1581,58.1731,58.1132,58.1356,14895.0
2015-12-08 14:25:00,77.53,77.58,77.42,77.5,17680.0,58.1132,58.1506,58.0307,58.0907,17680.0
2015-12-08 14:30:00,77.5,77.6,77.43,77.43,40601.0,58.0907,58.1656,58.0382,58.0382,40601.0
2015-12-08 14:35:00,77.41,77.56,77.38,77.42,16881.0,58.0232,58.1356,58.0007,58.0307,16881.0
2015-12-08 14:40:00,77.4,77.41,77.28,77.4,11474.0,58.0157,58.0232,57.9258,58.0157,11474.0
2015-12-08 14:45:00,77.38,77.48,77.36,77.37,39023.0,58.0007,58.0757,57.9857,57.9932,39023.0
2015-12-08 14:50:00,77.38,77.38,77.16,77.21,29849.0,58.0007,58.0007,57.8358,57.8733,29849.0
2015-12-08 14:55:00,77.22,77.28,77.08,77.15,47878.0,57.8808,57.9258,57.7759,57.8283,47878.0
2015-12-08 15:00:00,77.15,77.2,77.06,77.18,31946.0,57.8283,57.8658,57.7609,57.8508,31946.0
2015-12-08 15:05:00,77.18,77.3,77.16,77.29,34451.0,57.8508,57.9408,57.8358,57.9333,34451.0
2015-12-08 15:10:00,77.28,77.29,77.01,77.02,40828.0,57.9258,57.9333,57.7234,57.7309,40828.0
2015-12-08 15:15:00,77.02,77.12,76.92,76.95,47050.0,57.7309,57.8058,57.6559,57.6784,47050.0
2015-12-08 15:20:00,76.94,77.22,76.88,77.17,49347.0,57.6709,57.8808,57.6259,57.8433,49347.0
2015-12-08 15:25:00,77.18,77.19,77.05,77.08,47439.0,57.8508,57.8583,57.7534,57.7759,47439.0
2015-12-08 15:30:00,77.09,77.3,77.0,77.17,54468.0,57.7833,57.9408,57.7159,57.8433,54468.0
2015-12-08 15:35:00,77.17,77.2,77.0,77.04,50100.0,57.8433,57.8658,57.7159,57.7459,50100.0
2015-12-08 15:40:00,77.05,77.05,76.84,76.93,58640.0,57.7534,57.7534,57.596,57.6634,58640.0
2015-12-08 15:45:00,76.91,77.17,76.8,77.13,114124.0,57.6484,57.8433,57.566,57.8133,114124.0
2015-12-08 15:50:00,77.15,77.27,77.13,77.23,116204.0,57.8283,57.9183,57.8133,57.8883,116204.0
2015-12-08 15:55:00,77.23,77.24,77.08,77.12,331896.0,57.8883,57.8958,57.7759,57.8058,331896.0
2015-12-09 09:30:00,77.47,78.48,76.87,77.92,107209.0,58.0682,58.8252,57.6184,58.4055,107209.0
2015-12-09 09:35:00,77.92,78.49,77.79,78.25,89135.0,58.4055,58.8327,58.308,58.6528,89135.0
2015-12-09 09:40:00,78.21,78.67,78.1,78.1,85293.0,58.6229,58.9676,58.5404,58.5404,85293.0
2015-12-09 09:45:00,78.08,78.85,77.92,78.63,61540.0,58.5254,59.1026,58.4055,58.9377,61540.0
2015-12-09 09:50:00,78.6,78.64,78.23,78.24,44529.0,58.9152,58.9452,58.6378,58.6453,44529.0
2015-12-09 09:55:00,78.22,78.65,78.13,78.65,48268.0,58.6303,58.9527,58.5629,58.9527,48268.0
2015-12-09 10:00:00,78.63,78.85,78.44,78.83,49561.0,58.9377,59.1026,58.7952,59.0876,49561.0
2015-12-09 10:05:00,78.86,79.17,78.81,79.01,90903.0,59.1101,59.3424,59.0726,59.2225,90903.0
2015-12-09 10:10:00,79.03,79.25,78.99,79.23,122964.0,59.2375,59.4024,59.2075,59.3874,122964.0
2015-12-09 10:15:00,79.22,79.52,79.21,79.32,54278.0,59.3799,59.6048,59.3724,59.4549,54278.0
2015-12-09 10:20:00,79.3,79.53,79.22,79.35,38796.0,59.4399,59.6123,59.3799,59.4773,38796.0
2015-12-09 10:25:00,79.33,79.38,78.97,78.97,46949.0,59.4624,59.4998,59.1925,59.1925,46949.0
2015-12-09 10:30:00,79.01,80.4,78.99,80.12,206791.0,59.2225,60.2644,59.2075,60.0545,206791.0
2015-12-09 10:35:00,80.12,80.19,79.39,79.86,77052.0,60.0545,60.107,59.5073,59.8596,77052.0
2015-12-09 10:40:00,79.81,80.06,79.42,80.05,85043.0,59.8221,60.0095,59.5298,60.002,85043.0
2015-12-09 10:45:00,80.05,80.11,79.44,79.48,68206.0,60.002,60.047,59.5448,59.5748,68206.0
2015-12-09 10:50:00,79.43,79.58,79.22,79.34,36299.0,59.5373,59.6497,59.3799,59.4699,36299.0
2015-12-09 10:55:00,79.34,79.51,79.33,79.38,55960.0,59.4699,59.5973,59.4624,59.4998,55960.0
2015-12-09 11:00:00,79.37,79.52,79.08,79.24,19789.0,59.4923,59.6048,59.275,59.3949,19789.0
2015-12-09 11:05:00,79.25,79.53,79.1,79.14,91991.0,59.4024,59.6123,59.29,59.3199,91991.0
2015-12-09 11:10:00,79.15,79.37,79.13,79.22,42099.0,59.3274,59.4923,59.3124,59.3799,42099.0
2015-12-09 11:15:00,79.21,79.32,79.08,79.26,106423.0,59.3724,59.4549,59.275,59.4099,106423.0
2015-12-09 11:20:00,79.22,79.33,79.14,79.22,42455.0,59.3799,59.4624,59.3199,59.3799,42455.0
2015-12-09 11:25:00,79.22,79.3,79.11,79.26,85643.0,59.3799,59.4399,59.2975,59.4099,85643.0
2015-12-09 11:30:00,79.26,79.36,79.1,79.22,54913.0,59.4099,59.4848,59.29,59.3799,54913.0
2015-12-09 11:35:00,79.22,79.26,79.08,79.17,86428.0,59.3799,59.4099,59.275,59.3424,86428.0
2015-12-09 11:40:00,79.19,79.27,78.58,78.62,36387.0,59.3574,59.4174,58.9002,58.9302,36387.0
2015-12-09 11:45:00,78.6,78.62,78.14,78.2,57172.0,58.9152,58.9302,58.5704,58.6154,57172.0
2015-12-09 11:50:00,78.2,78.43,78.1,78.39,54321.0,58.6154,58.7878,58.5404,58.7578,54321.0
2015-12-09 11:55:00,78.39,78.39,78.08,78.11,32719.0,58.7578,58.7578,58.5254,58.5479,32719.0
2015-12-09 12:00:00,78.14,78.16,77.8,77.82,80635.0,58.5704,58.5854,58.3155,58.3305,80635.0
2015-12-09 12:05:00,77.83,78.21,77.77,78.21,30730.0,58.338,58.6229,58.293,58.6229,30730.0
2015-12-09 12:10:00,78.18,78.23,77.88,77.96,23142.0,58.6004,58.6378,58.3755,58.4355,23142.0
2015-12-09 12:15:00,77.95,78.13,77.81,77.83,17082.0,58.428,58.5629,58.323,58.338,17082.0
2015-12-09 12:20:00,77.83,77.83,77.49,77.66,26229.0,58.338,58.338,58.0832,58.2106,26229.0
2015-12-09 12:25:00,77.65,77.67,77.49,77.59,20334.0,58.2031,58.2181,58.0832,58.1581,20334.0
2015-12-09 12:30:00,77.61,77.62,77.35,77.4,36271.0,58.1731,58.1806,57.9782,58.0157,36271.0
2015-12-09 12:35:00,77.42,77.56,77.22,77.43,53088.0,58.0307,58.1356,57.8808,58.0382,53088.0
2015-12-09 12:40:00,77.43,77.43,77.17,77.37,52270.0,58.0382,58.0382,57.8433,57.9932,52270.0
2015-12-09 12:45:00,77.36,77.67,77.35,77.61,50114.0,57.9857,58.2181,57.9782,58.1731,50114.0
2015-12-09 12:50:00,77.64,77.8,77.64,77.67,22878.0,58.1956,58.3155,58.1956,58.2181,22878.0
2015-12-09 12:55:00,77.69,77.7,77.51,77.58,23934.0,58.2331,58.2406,58.0982,58.1506,23934.0
2015-12-09 13:00:00,77.55,77.99,77.51,77.89,19116.0,58.1281,58.4579,58.0982,58.383,19116.0
2015-12-09 13:05:00,77.88,77.88,77.39,77.62,39851.0,58.3755,58.3755,58.0082,58.1806,39851.0
2015-12-09 13:10:00,77.6,77.79,77.57,77.77,29453.0,58.1656,58.308,58.1431,58.293,29453.0
2015-12-09 13:15:00,77.73,77.77,77.49,77.51,47469.0,58.2631,58.293,58.0832,58.0982,47469.0
2015-12-09 13:20:00,77.51,77.51,77.24,77.42,36225.0,58.0982,58.0982,57.8958,58.0307,36225.0
2015-12-09 13:25:00,77.41,77.46,77.25,77.31,40017.0,58.0232,58.0607,57.9033,57.9483,40017.0
2015-12-09 13:30:00,77.32,77.34,77.16,77.33,34324.0,57.9557,57.9707,57.8358,57.9632,34324.0
2015-12-09 13:35:00,77.33,77.37,77.19,77.3,15694.0,57.9632,57.9932,57.8583,57.9408,15694.0
2015-12-09 13:40:00,77.28,77.33,77.01,77.01,24538.0,57.9258,57.9632,57.7234,57.7234,24538.0
2015-12-09 13:45:00,77.03,77.15,77.01,77.13,36013.0,57.7384,57.8283,57.7234,57.8133,36013.0
2015-12-09 13:50:00,77.15,77.52,77.13,77.5,31333.0,57.8283,58.1057,57.8133,58.0907,31333.0
2015-12-09 13:55:00,77.52,77.76,77.44,77.49,46635.0,58.1057,58.2856,58.0457,58.0832,46635.0
2015-12-09 14:00:00,77.54,77.61,77.39,77.58,47442.0,58.1206,58.1731,58.0082,58.1506,47442.0
2015-12-09 14:05:00,77.57,77.73,77.55,77.65,44072.0,58.1431,58.2631,58.1281,58.2031,44072.0
2015-12-09 14:10:00,77.63,77.92,77.62,77.89,26232.0,58.1881,58.4055,58.1806,58.383,26232.0
2015-12-09 14:15:00,77.89,78.26,77.77,77.79,56588.0,58.383,58.6603,58.293,58.308,56588.0
2015-12-09 14:20:00,77.76,77.9,77.66,77.83,25797.0,58.2856,58.3905,58.2106,58.338,25797.0
2015-12-09 14:25:00,77.84,78.08,77.76,77.95,27188.0,58.3455,58.5254,58.2856,58.428,27188.0
2015-12-09 14:30:00,77.97,78.21,77.95,78.18,23027.0,58.443,58.6229,58.428,58.6004,23027.0
2015-12-09 14:35:00,78.16,78.35,78.01,78.25,31082.0,58.5854,58.7278,58.4729,58.6528,31082.0
2015-12-09 14:40:00,78.24,78.24,77.98,78.02,14396.0,58.6453,58.6453,58.4505,58.4804,14396.0
2015-12-09 14:45:00,77.99,77.99,77.8,77.86,21407.0,58.4579,58.4579,58.3155,58.3605,21407.0
2015-12-09 14:50:00,77.87,77.91,77.79,77.82,23519.0,58.368,58.398,58.308,58.3305,23519.0
2015-12-09 14:55:00,77.8,77.86,77.75,77.78,16601.0,58.3155,58.3605,58.2781,58.3005,16601.0
2015-12-09 15:00:00,77.8,78.01,77.75,77.97,27683.0,58.3155,58.4729,58.2781,58.443,27683.0
2015-12-09 15:05:00,77.97,78.01,77.82,77.98,25684.0,58.443,58.4729,58.3305,58.4505,25684.0
2015-12-09 15:10:00,77.99,78.06,77.89,77.96,19050.0,58.4579,58.5104,58.383,58.4355,19050.0
2015-12-09 15:15:00,77.99,78.0,77.81,77.84,22323.0,58.4579,58.4654,58.323,58.3455,22323.0
2015-12-09 15:20:00,77.87,78.23,77.87,78.16,37480.0,58.368,58.6378,58.368,58.5854,37480.0
2015-12-09 15:25:00,78.16,78.22,78.03,78.07,31750.0,58.5854,58.6303,58.4879,58.5179,31750.0
2015-12-09 15:30:00,78.08,78.33,78.08,78.17,100341.0,58.5254,58.7128,58.5254,58.5929,100341.0
2015-12-09 15:35:00,78.17,78.38,78.17,78.19,54337.0,58.5929,58.7503,58.5929,58.6079,54337.0
2015-12-09 15:40:00,78.2,78.32,78.14,78.24,61500.0,58.6154,58.7053,58.5704,58.6453,61500.0
2015-12-09 15:45:00,78.23,78.26,78.11,78.18,95885.0,58.6378,58.6603,58.5479,58.6004,95885.0
2015-12-09 15:50:00,78.18,78.36,78.16,78.35,81272.0,58.6004,58.7353,58.5854,58.7278,81272.0
2015-12-09 15:55:00,78.35,78.4,78.22,78.35,127898.0,58.7278,58.7653,58.6303,58.7278,127898.0
2015-12-10 09:30:00,77.84,78.13,77.41,77.65,76018.0,58.3455,58.5629,58.0232,58.2031,76018.0
2015-12-10 09:35:00,77.72,77.84,77.4,77.75,72921.0,58.2556,58.3455,58.0157,58.2781,72921.0
2015-12-10 09:40:00,77.79,78.36,77.74,78.33,56394.0,58.308,58.7353,58.2706,58.7128,56394.0
2015-12-10 09:45:00,78.33,78.53,78.07,78.27,43503.0,58.7128,58.8627,58.5179,58.6678,43503.0
2015-12-10 09:50:00,78.2,78.28,78.01,78.11,29237.0,58.6154,58.6753,58.4729,58.5479,29237.0
2015-12-10 09:55:00,78.09,78.34,77.78,78.34,23233.0,58.5329,58.7203,58.3005,58.7203,23233.0
2015-12-10 10:00:00,78.29,78.52,78.12,78.17,32854.0,58.6828,58.8552,58.5554,58.5929,32854.0
2015-12-10 10:05:00,78.2,78.46,78.05,78.1,26180.0,58.6154,58.8102,58.5029,58.5404,26180.0
2015-12-10 10:10:00,78.06,78.16,77.9,78.12,23489.0,58.5104,58.5854,58.3905,58.5554,23489.0
2015-12-10 10:15:00,78.06,78.37,77.95,78.28,44209.0,58.5104,58.7428,58.428,58.6753,44209.0
2015-12-10 10:20:00,78.29,78.77,78.29,78.68,60120.0,58.6828,59.0426,58.6828,58.9751,60120.0
2015-12-10 10:25:00,78.71,79.12,78.7,79.0,36595.0,58.9976,59.3049,58.9901,59.215,36595.0
2015-12-10 10:30:00,79.0,79.17,78.85,78.92,39491.0,59.215,59.3424,59.1026,59.155,39491.0
2015-12-10 10:35:00,78.93,79.5,78.93,79.5,38420.0,59.1625,59.5898,59.1625,59.5898,38420.0
2015-12-10 10:40:00,79.51,80.03,79.44,80.0,71459.0,59.5973,59.987,59.5448,59.9646,71459.0
2015-12-10 10:45:00,80.0,80.0,79.33,79.33,36061.0,59.9646,59.9646,59.4624,59.4624,36061.0
2015-12-10 10:50:00,79.33,79.64,79.33,79.56,32269.0,59.4624,59.6947,59.4624,59.6348,32269.0
2015-12-10 10:55:00,79.55,80.05,79.48,80.03,61972.0,59.6273,60.002,59.5748,59.987,61972.0
2015-12-10 11:00:00,80.04,80.05,79.71,79.82,53500.0,59.9945,60.002,59.7472,59.8296,53500.0
2015-12-10 11:05:00,79.82,79.92,79.58,79.69,72202.0,59.8296,59.9046,59.6497,59.7322,72202.0
2015-12-10 11:10:00,79.69,80.11,79.67,79.97,50876.0,59.7322,60.047,59.7172,59.9421,50876.0
2015-12-10 11:15:00,79.96,80.03,79.84,80.0,40379.0,59.9346,59.987,59.8446,59.9646,40379.0
2015-12-10 11:20:00,80.0,80.15,79.97,80.01,34637.0,59.9646,60.077,59.9421,59.9721,34637.0
2015-12-10 11:25:00,80.03,80.08,79.87,79.88,69268.0,59.987,60.0245,59.8671,59.8746,69268.0
2015-12-10 11:30:00,79.86,79.98,79.8,79.84,56374.0,59.8596,59.9496,59.8146,59.8446,56374.0
2015-12-10 11:35:00,79.82,79.97,79.82,79.85,37882.0,59.8296,59.9421,59.8296,59.8521,37882.0
2015-12-10 11:40:00,79.84,80.06,79.82,79.93,93751.0,59.8446,60.0095,59.8296,59.9121,93751.0
2015-12-10 11:45:00,79.95,80.01,79.86,79.94,92471.0,59.9271,59.9721,59.8596,59.9196,92471.0
2015-12-10 11:50:00,79.94,79.94,79.37,79.47,64845.0,59.9196,59.9196,59.4923,59.5673,64845.0
2015-12-10 11:55:00,79.48,79.54,79.31,79.47,45868.0,59.5748,59.6198,59.4474,59.5673,45868.0
2015-12-10 12:00:00,79.49,79.63,79.45,79.63,15198.0,59.5823,59.6872,59.5523,59.6872,15198.0
2015-12-10 12:05:00,79.65,79.76,79.51,79.51,16385.0,59.7022,59.7847,59.5973,59.5973,16385.0
2015-12-10 12:10:00,79.47,79.48,79.28,79.32,21158.0,59.5673,59.5748,59.4249,59.4549,21158.0
2015-12-10 12:15:00,79.32,79.46,79.14,79.14,21865.0,59.4549,59.5598,59.3199,59.3199,21865.0
2015-12-10 12:20:00,79.14,79.26,79.08,79.13,30926.0,59.3199,59.4099,59.275,59.3124,30926.0
2015-12-10 12:25:00,79.1,79.19,79.03,79.07,35837.0,59.29,59.3574,59.2375,59.2675,35837.0
2015-12-10 12:30:00,79.08,79.17,78.93,78.93,33452.0,59.275,59.3424,59.1625,59.1625,33452.0
2015-12-10 12:35:00,78.93,78.98,78.65,78.66,55170.0,59.1625,59.2,58.9527,58.9602,55170.0
2015-12-10 12:40:00,78.66,78.8,78.58,78.8,45937.0,58.9602,59.0651,58.9002,59.0651,45937.0
2015-12-10 12:45:00,78.79,78.83,78.64,78.8,32161.0,59.0576,59.0876,58.9452,59.0651,32161.0
2015-12-10 12:50:00,78.81,78.87,78.65,78.79,32237.0,59.0726,59.1176,58.9527,59.0576,32237.0
2015-12-10 12:55:00,78.79,79.07,78.79,79.05,48308.0,59.0576,59.2675,59.0576,59.2525,48308.0
2015-12-10 13:00:00,79.05,79.07,78.8,78.86,25796.0,59.2525,59.2675,59.0651,59.1101,25796.0
2015-12-10 13:05:00,78.86,78.87,78.68,78.77,26781.0,59.1101,59.1176,58.9751,59.0426,26781.0
2015-12-10 13:10:00,78.75,78.77,78.54,78.58,30372.0,59.0276,59.0426,58.8702,58.9002,30372.0
2015-12-10 13:15:00,78.56,78.68,78.45,78.66,44028.0,58.8852,58.9751,58.8027,58.9602,44028.0
2015-12-10 13:20:00,78.65,78.84,78.64,78.73,56495.0,58.9527,59.0951,58.9452,59.0126,56495.0
2015-12-10 13:25:00,78.75,78.86,78.66,78.73,89231.0,59.0276,59.1101,58.9602,59.0126,89231.0
2015-12-10 13:30:00,78.74,78.95,78.74,78.88,32624.0,59.0201,59.1775,59.0201,59.1251,32624.0
2015-12-10 13:35:00,78.87,79.14,78.83,79.13,66836.0,59.1176,59.3199,59.0876,59.3124,66836.0
2015-12-10 13:40:00,79.14,79.21,78.95,79.19,26015.0,59.3199,59.3724,59.1775,59.3574,26015.0
2015-12-10 13:45:00,79.19,79.19,78.9,78.94,30745.0,59.3574,59.3574,59.14,59.17,30745.0
2015-12-10 13:50:00,78.93,79.01,78.87,78.96,30989.0,59.1625,59.2225,59.1176,59.185,30989.0
2015-12-10 13:55:00,78.94,78.95,78.66,78.66,34046.0,59.17,59.1775,58.9602,58.9602,34046.0
2015-12-10 14:00:00,78.68,78.84,78.56,78.74,36168.0,58.9751,59.0951,58.8852,59.0201,36168.0
2015-12-10 14:05:00,78.75,78.77,78.62,78.7,47789.0,59.0276,59.0426,58.9302,58.9901,47789.0
2015-12-10 14:10:00,78.7,78.71,78.6,78.62,29565.0,58.9901,58.9976,58.9152,58.9302,29565.0
2015-12-10 14:15:00,78.62,78.88,78.62,78.81,44719.0,58.9302,59.1251,58.9302,59.0726,44719.0
2015-12-10 14:20:00,78.81,78.82,78.64,78.68,48376.0,59.0726,59.0801,58.9452,58.9751,48376.0
2015-12-10 14:25:00,78.68,78.88,78.65,78.84,42871.0,58.9751,59.1251,58.9527,59.0951,42871.0
2015-12-10 14:30:00,78.83,78.87,78.68,78.68,49227.0,59.0876,59.1176,58.9751,58.9751,49227.0
2015-12-10 14:35:00,78.7,78.72,78.62,78.68,42177.0,58.9901,59.0051,58.9302,58.9751,42177.0
2015-12-10 14:40:00,78.68,79.0,78.68,78.94,47906.0,58.9751,59.215,58.9751,59.17,47906.0
2015-12-10 14:45:00,78.94,78.98,78.71,78.72,28317.0,59.17,59.2,58.9976,59.0051,28317.0
2015-12-10 14:50:00,78.72,78.74,78.63,78.65,39021.0,59.0051,59.0201,58.9377,58.9527,39021.0
2015-12-10 14:55:00,78.65,78.7,78.52,78.52,41377.0,58.9527,58.9901,58.8552,58.8552,41377.0
2015-12-10 15:00:00,78.53,78.71,78.53,78.68,51334.0,58.8627,58.9976,58.8627,58.9751,51334.0
2015-12-10 15:05:00,78.69,78.69,78.58,78.64,43975.0,58.9826,58.9826,58.9002,58.9452,43975.0
2015-12-10 15:10:00,78.65,78.7,78.59,78.6,43723.0,58.9527,58.9901,58.9077,58.9152,43723.0
2015-12-10 15:15:00,78.61,78.83,78.55,78.66,66917.0,58.9227,59.0876,58.8777,58.9602,66917.0
2015-12-10 15:20:00,78.69,78.69,78.48,78.56,59964.0,58.9826,58.9826,58.8252,58.8852,59964.0
2015-12-10 15:25:00,78.55,78.64,78.51,78.56,46730.0,58.8777,58.9452,58.8477,58.8852,46730.0
2015-12-10 15:30:00,78.56,78.61,78.47,78.58,60896.0,58.8852,58.9227,58.8177,58.9002,60896.0
2015-12-10 15:35:00,78.57,78.57,78.46,78.51,94114.0,58.8927,58.8927,58.8102,58.8477,94114.0
2015-12-10 15:40:00,78.5,78.63,78.49,78.5,69097.0,58.8402,58.9377,58.8327,58.8402,69097.0
2015-12-10 15:45:00,78.5,78.6,78.35,78.35,135873.0,58.8402,58.9152,58.7278,58.7278,135873.0
2015-12-10 15:50:00,78.37,78.37,78.15,78.22,168012.0,58.7428,58.7428,58.5779,58.6303,168012.0
2015-12-10 15:55:00,78.21,78.32,78.15,78.2,291521.0,58.6229,58.7053,58.5779,58.6154,291521.0
2015-12-11 09:30:00,77.32,79.43,76.82,76.99,84901.0,57.9557,59.5373,57.581,57.7084,84901.0
2015-12-11 09:35:00,76.93,77.17,76.57,76.85,98637.0,57.6634,57.8433,57.3936,57.6035,98637.0
2015-12-11 09:40:00,76.86,76.91,76.58,76.77,66306.0,57.6109,57.6484,57.4011,57.5435,66306.0
2015-12-11 09:45:00,76.76,76.85,76.1,76.15,47711.0,57.536,57.6035,57.0413,57.0788,47711.0
2015-12-11 09:50:00,76.19,76.27,75.93,76.08,38255.0,57.1087,57.1687,56.9139,57.0263,38255.0
2015-12-11 09:55:00,76.13,76.3,76.0,76.0,25850.0,57.0638,57.1912,56.9663,56.9663,25850.0
2015-12-11 10:00:00,76.01,76.3,75.93,76.07,46699.0,56.9738,57.1912,56.9139,57.0188,46699.0
2015-12-11 10:05:00,76.1,76.3,76.01,76.09,124414.0,57.0413,57.1912,56.9738,57.0338,124414.0
2015-12-11 10:10:00,76.1,76.27,75.97,76.01,60204.0,57.0413,57.1687,56.9438,56.9738,60204.0
2015-12-11 10:15:00,76.0,76.09,75.8,75.84,32092.0,56.9663,57.0338,56.8164,56.8464,32092.0
2015-12-11 10:20:00,75.87,75.87,75.69,75.85,25022.0,56.8689,56.8689,56.734,56.8539,25022.0
2015-12-11 10:25:00,75.9,76.38,75.89,76.34,30943.0,56.8914,57.2512,56.8839,57.2212,30943.0
2015-12-11 10:30:00,76.35,76.5,76.3,76.38,57618.0,57.2287,57.3411,57.1912,57.2512,57618.0
2015-12-11 10:35:00,76.36,76.66,76.34,76.56,62870.0,57.2362,57.461,57.2212,57.3861,62870.0
2015-12-11 10:40:00,76.54,76.57,76.21,76.21,36626.0,57.3711,57.3936,57.1237,57.1237,36626.0
2015-12-11 10:45:00,76.23,76.46,76.15,76.35,20307.0,57.1387,57.3111,57.0788,57.2287,20307.0
2015-12-11 10:50:00,76.3,76.33,76.14,76.26,49623.0,57.1912,57.2137,57.0713,57.1612,49623.0
2015-12-11 10:55:00,76.24,76.24,75.91,75.98,17225.0,57.1462,57.1462,56.8989,56.9513,17225.0
2015-12-11 11:00:00,76.0,76.13,75.96,76.01,27624.0,56.9663,57.0638,56.9363,56.9738,27624.0
2015-12-11 11:05:00,75.98,76.17,75.9,75.94,24743.0,56.9513,57.0938,56.8914,56.9214,24743.0
2015-12-11 11:10:00,75.9,76.0,75.82,75.96,21939.0,56.8914,56.9663,56.8314,56.9363,21939.0
2015-12-11 11:15:00,75.94,76.24,75.86,76.06,35670.0,56.9214,57.1462,56.8614,57.0113,35670.0
2015-12-11 11:20:00,76.08,76.08,75.85,75.86,21871.0,57.0263,57.0263,56.8539,56.8614,21871.0
2015-12-11 11:25:00,75.89,75.9,75.7,75.71,47043.0,56.8839,56.8914,56.7415,56.749,47043.0
2015-12-11 11:30:00,75.73,75.78,75.61,75.66,57187.0,56.764,56.8014,56.674,56.7115,57187.0
2015-12-11 11:35:00,75.67,75.93,75.55,75.75,19628.0,56.719,56.9139,56.629,56.7789,19628.0
2015-12-11 11:40:00,75.75,76.03,75.75,76.0,17650.0,56.7789,56.9888,56.7789,56.9663,17650.0
2015-12-11 11:45:00,75.97,75.97,75.81,75.87,17148.0,56.9438,56.9438,56.8239,56.8689,17148.0
2015-12-11 11:50:00,75.83,75.86,75.53,75.65,19898.0,56.8389,56.8614,56.614,56.704,19898.0
2015-12-11 11:55:00,75.66,75.74,75.52,75.55,17222.0,56.7115,56.7714,56.6065,56.629,17222.0
2015-12-11 12:00:00,75.57,75.59,75.31,75.48,40398.0,56.644,56.659,56.4491,56.5766,40398.0
2015-12-11 12:05:00,75.46,75.51,75.34,75.36,21194.0,56.5616,56.599,56.4716,56.4866,21194.0
2015-12-11 12:10:00,75.34,75.4,75.25,75.27,26358.0,56.4716,56.5166,56.4042,56.4192,26358.0
2015-12-11 12:15:00,75.25,75.26,75.1,75.1,42617.0,56.4042,56.4117,56.2917,56.2917,42617.0
2015-12-11 12:20:00,75.1,75.41,75.0,75.28,96383.0,56.2917,56.5241,56.2168,56.4266,96383.0
2015-12-11 12:25:00,75.31,75.4,75.17,75.24,17017.0,56.4491,56.5166,56.3442,56.3967,17017.0
2015-12-11 12:30:00,75.23,75.28,75.03,75.05,30068.0,56.3892,56.4266,56.2393,56.2543,30068.0
2015-12-11 12:35:00,75.08,75.14,75.03,75.09,39719.0,56.2767,56.3217,56.2393,56.2842,39719.0
2015-12-11 12:40:00,75.07,75.5,74.99,75.48,18950.0,56.2692,56.5916,56.2093,56.5766,18950.0
2015-12-11 12:45:00,75.44,75.51,75.3,75.46,21027.0,56.5466,56.599,56.4416,56.5616,21027.0
2015-12-11 12:50:00,75.46,75.46,75.26,75.43,15986.0,56.5616,56.5616,56.4117,56.5391,15986.0
2015-12-11 12:55:00,75.42,75.49,75.35,75.49,12794.0,56.5316,56.5841,56.4791,56.5841,12794.0
2015-12-11 13:00:00,75.51,75.66,75.45,75.57,156309.0,56.599,56.7115,56.5541,56.644,156309.0
2015-12-11 13:05:00,75.62,75.64,75.42,75.5,27044.0,56.6815,56.6965,56.5316,56.5916,27044.0
2015-12-11 13:10:00,75.49,75.82,75.47,75.75,79612.0,56.5841,56.8314,56.5691,56.7789,79612.0
2015-12-11 13:15:00,75.74,75.76,75.55,75.7,12935.0,56.7714,56.7864,56.629,56.7415,12935.0
2015-12-11 13:20:00,75.68,75.69,75.51,75.59,22120.0,56.7265,56.734,56.599,56.659,22120.0
2015-12-11 13:25:00,75.57,75.67,75.47,75.49,17316.0,56.644,56.719,56.5691,56.5841,17316.0
2015-12-11 13:30:00,75.48,75.62,75.44,75.49,15576.0,56.5766,56.6815,56.5466,56.5841,15576.0
2015-12-11 13:35:00,75.49,75.62,75.42,75.5,28973.0,56.5841,56.6815,56.5316,56.5916,28973.0
2015-12-11 13:40:00,75.49,75.6,75.4,75.42,20934.0,56.5841,56.6665,56.5166,56.5316,20934.0
2015-12-11 13:45:00,75.44,75.52,75.25,75.25,22178.0,56.5466,56.6065,56.4042,56.4042,22178.0
2015-12-11 13:50:00,75.26,75.35,75.19,75.25,30562.0,56.4117,56.4791,56.3592,56.4042,30562.0
2015-12-11 13:55:00,75.24,75.27,75.0,75.05,36351.0,56.3967,56.4192,56.2168,56.2543,36351.0
2015-12-11 14:00:00,75.04,75.13,74.98,75.03,80217.0,56.2468,56.3142,56.2018,56.2393,80217.0
2015-12-11 14:05:00,75.03,75.03,74.79,74.91,48961.0,56.2393,56.2393,56.0594,56.1493,48961.0
2015-12-11 14:10:00,74.91,75.09,74.86,74.98,64089.0,56.1493,56.2842,56.1118,56.2018,64089.0
2015-12-11 14:15:00,75.0,75.31,74.99,75.19,48884.0,56.2168,56.4491,56.2093,56.3592,48884.0
2015-12-11 14:20:00,75.18,75.18,74.95,74.97,35849.0,56.3517,56.3517,56.1793,56.1943,35849.0
2015-12-11 14:25:00,74.99,75.12,74.89,75.11,42867.0,56.2093,56.3067,56.1343,56.2992,42867.0
2015-12-11 14:30:00,75.12,75.27,75.05,75.11,33828.0,56.3067,56.4192,56.2543,56.2992,33828.0
2015-12-11 14:35:00,75.13,75.23,75.06,75.2,28751.0,56.3142,56.3892,56.2617,56.3667,28751.0
2015-12-11 14:40:00,75.2,75.21,74.98,75.14,27767.0,56.3667,56.3742,56.2018,56.3217,27767.0
2015-12-11 14:45:00,75.16,75.16,74.87,74.95,37771.0,56.3367,56.3367,56.1193,56.1793,37771.0
2015-12-11 14:50:00,74.94,75.02,74.81,74.94,31506.0,56.1718,56.2318,56.0744,56.1718,31506.0
2015-12-11 14:55:00,74.92,75.07,74.86,75.04,40435.0,56.1568,56.2692,56.1118,56.2468,40435.0
2015-12-11 15:00:00,75.05,75.16,75.03,75.09,51801.0,56.2543,56.3367,56.2393,56.2842,51801.0
2015-12-11 15:05:00,75.08,75.11,75.06,75.09,61359.0,56.2767,56.2992,56.2617,56.2842,61359.0
2015-12-11 15:10:00,75.08,75.23,75.04,75.06,49765.0,56.2767,56.3892,56.2468,56.2617,49765.0
2015-12-11 15:15:00,75.06,75.11,75.03,75.03,68394.0,56.2617,56.2992,56.2393,56.2393,68394.0
2015-12-11 15:20:00,75.03,75.07,74.97,75.0,74989.0,56.2393,56.2692,56.1943,56.2168,74989.0
2015-12-11 15:25:00,75.0,75.22,74.98,75.22,86612.0,56.2168,56.3817,56.2018,56.3817,86612.0
2015-12-11 15:30:00,75.2,75.23,75.06,75.17,86728.0,56.3667,56.3892,56.2617,56.3442,86728.0
2015-12-11 15:35:00,75.2,75.4,75.16,75.35,86891.0,56.3667,56.5166,56.3367,56.4791,86891.0
2015-12-11 15:40:00,75.34,75.4,75.26,75.26,103510.0,56.4716,56.5166,56.4117,56.4117,103510.0
2015-12-11 15:45:00,75.27,75.3,75.17,75.25,132465.0,56.4192,56.4416,56.3442,56.4042,132465.0
2015-12-11 15:50:00,75.25,75.26,75.08,75.09,141317.0,56.4042,56.4117,56.2767,56.2842,141317.0
2015-12-11 15:55:00,75.08,75.09,74.76,74.89,499458.0,56.2767,56.2842,56.0369,56.1343,499458.0
2015-12-14 09:30:00,74.36,74.75,74.1,74.6,95319.0,55.7371,56.0294,55.5422,55.917,95319.0
2015-12-14 09:35:00,74.51,74.69,74.05,74.51,58878.0,55.8495,55.9844,55.5047,55.8495,58878.0
2015-12-14 09:40:00,74.38,74.61,74.12,74.2,51812.0,55.752,55.9244,55.5572,55.6171,51812.0
2015-12-14 09:45:00,74.2,74.82,74.12,74.34,102549.0,55.6171,56.0819,55.5572,55.7221,102549.0
2015-12-14 09:50:00,74.39,74.51,74.2,74.37,94573.0,55.7595,55.8495,55.6171,55.7446,94573.0
2015-12-14 09:55:00,74.37,74.55,74.13,74.15,36734.0,55.7446,55.8795,55.5647,55.5797,36734.0
2015-12-14 10:00:00,74.16,74.4,74.11,74.27,56349.0,55.5871,55.767,55.5497,55.6696,56349.0
2015-12-14 10:05:00,74.28,74.99,74.25,74.67,146520.0,55.6771,56.2093,55.6546,55.9694,146520.0
2015-12-14 10:10:00,74.64,74.68,74.03,74.23,39735.0,55.9469,55.9769,55.4897,55.6396,39735.0
2015-12-14 10:15:00,74.25,74.96,74.06,74.22,63716.0,55.6546,56.1868,55.5122,55.6321,63716.0
2015-12-14 10:20:00,74.21,74.41,74.09,74.2,56194.0,55.6246,55.7745,55.5347,55.6171,56194.0
2015-12-14 10:25:00,74.17,74.39,73.72,73.8,98433.0,55.5946,55.7595,55.2573,55.3173,98433.0
2015-12-14 10:30:00,73.78,74.13,73.73,73.98,56947.0,55.3023,55.5647,55.2648,55.4522,56947.0
2015-12-14 10:35:00,73.99,74.46,73.83,74.44,42100.0,55.4597,55.812,55.3398,55.797,42100.0
2015-12-14 10:40:00,74.47,74.65,74.19,74.62,50826.0,55.8195,55.9544,55.6096,55.9319,50826.0
2015-12-14 10:45:00,74.61,74.91,74.45,74.69,68449.0,55.9244,56.1493,55.8045,55.9844,68449.0
2015-12-14 10:50:00,74.69,74.95,74.67,74.73,33595.0,55.9844,56.1793,55.9694,56.0144,33595.0
2015-12-14 10:55:00,74.74,75.18,74.74,75.05,55763.0,56.0219,56.3517,56.0219,56.2543,55763.0
2015-12-14 11:00:00,75.04,75.06,74.69,75.06,70084.0,56.2468,56.2617,55.9844,56.2617,70084.0
2015-12-14 11:05:00,75.01,75.17,74.87,74.9,38782.0,56.2243,56.3442,56.1193,56.1418,38782.0
2015-12-14 11:10:00,74.88,75.03,74.72,74.82,106144.0,56.1268,56.2393,56.0069,56.0819,106144.0
2015-12-14 11:15:00,74.86,74.99,74.71,74.77,113923.0,56.1118,56.2093,55.9994,56.0444,113923.0
2015-12-14 11:20:00,74.73,74.99,74.73,74.84,56526.0,56.0144,56.2093,56.0144,56.0968,56526.0
2015-12-14 11:25:00,74.84,74.99,74.69,74.74,66227.0,56.0968,56.2093,55.9844,56.0219,66227.0
2015-12-14 11:30:00,74.73,74.76,74.6,74.7,33188.0,56.0144,56.0369,55.917,55.9919,33188.0
2015-12-14 11:35:00,74.73,74.84,74.52,74.77,86538.0,56.0144,56.0968,55.857,56.0444,86538.0
2015-12-14 11:40:00,74.79,75.13,74.58,74.93,55401.0,56.0594,56.3142,55.902,56.1643,55401.0
2015-12-14 11:45:00,74.96,74.96,74.54,74.6,38275.0,56.1868,56.1868,55.872,55.917,38275.0
2015-12-14 11:50:00,74.54,75.28,74.48,75.28,218957.0,55.872,56.4266,55.827,56.4266,218957.0
2015-12-14 11:55:00,75.26,75.41,75.16,75.36,14160.0,56.4117,56.5241,56.3367,56.4866,14160.0
2015-12-14 12:00:00,75.34,75.52,75.34,75.4,84723.0,56.4716,56.6065,56.4716,56.5166,84723.0
2015-12-14 12:05:00,75.41,75.82,75.39,75.79,56544.0,56.5241,56.8314,56.5091,56.8089,56544.0
2015-12-14 12:10:00,75.79,76.0,75.72,75.96,38835.0,56.8089,56.9663,56.7565,56.9363,38835.0
2015-12-14 12:15:00,75.96,76.37,75.95,76.3,53872.0,56.9363,57.2437,56.9289,57.1912,53872.0
2015-12-14 12:20:00,76.28,76.61,76.23,76.56,71171.0,57.1762,57.4236,57.1387,57.3861,71171.0
2015-12-14 12:25:00,76.6,76.68,76.45,76.6,77254.0,57.4161,57.476,57.3036,57.4161,77254.0
2015-12-14 12:30:00,76.63,76.68,76.25,76.37,56471.0,57.4386,57.476,57.1537,57.2437,56471.0
2015-12-14 12:35:00,76.37,76.77,76.28,76.72,60077.0,57.2437,57.5435,57.1762,57.506,60077.0
2015-12-14 12:40:00,76.72,76.75,76.26,76.26,47780.0,57.506,57.5285,57.1612,57.1612,47780.0
2015-12-14 12:45:00,76.28,76.41,76.15,76.19,21601.0,57.1762,57.2736,57.0788,57.1087,21601.0
2015-12-14 12:50:00,76.19,76.72,76.18,76.72,42683.0,57.1087,57.506,57.1013,57.506,42683.0
2015-12-14 12:55:00,76.74,76.88,76.68,76.82,32093.0,57.521,57.6259,57.476,57.581,32093.0
2015-12-14 13:00:00,76.81,76.99,76.7,76.96,38492.0,57.5735,57.7084,57.491,57.6859,38492.0
2015-12-14 13:05:00,76.97,76.99,76.66,76.77,45292.0,57.6934,57.7084,57.461,57.5435,45292.0
2015-12-14 13:10:00,76.79,76.86,76.58,76.61,18071.0,57.5585,57.6109,57.4011,57.4236,18071.0
2015-12-14 13:15:00,76.59,76.69,76.48,76.63,28481.0,57.4086,57.4835,57.3261,57.4386,28481.0
2015-12-14 13:20:00,76.64,76.82,76.51,76.58,30844.0,57.446,57.581,57.3486,57.4011,30844.0
2015-12-14 13:25:00,76.58,76.63,76.27,76.62,32646.0,57.4011,57.4386,57.1687,57.4311,32646.0
2015-12-14 13:30:00,76.61,76.62,76.42,76.42,36774.0,57.4236,57.4311,57.2811,57.2811,36774.0
2015-12-14 13:35:00,76.43,76.44,76.2,76.25,20587.0,57.2886,57.2961,57.1162,57.1537,20587.0
2015-12-14 13:40:00,76.25,76.28,76.08,76.19,14721.0,57.1537,57.1762,57.0263,57.1087,14721.0
2015-12-14 13:45:00,76.19,76.22,75.97,76.22,23895.0,57.1087,57.1312,56.9438,57.1312,23895.0
2015-12-14 13:50:00,76.18,76.43,76.11,76.42,17126.0,57.1013,57.2886,57.0488,57.2811,17126.0
2015-12-14 13:55:00,76.42,76.68,76.38,76.46,44881.0,57.2811,57.476,57.2512,57.3111,44881.0
2015-12-14 14:00:00,76.53,76.59,76.31,76.42,15660.0,57.3636,57.4086,57.1987,57.2811,15660.0
2015-12-14 14:05:00,76.42,76.64,76.38,76.46,36739.0,57.2811,57.446,57.2512,57.3111,36739.0
2015-12-14 14:10:00,76.41,76.55,76.32,76.32,28651.0,57.2736,57.3786,57.2062,57.2062,28651.0
2015-12-14 14:15:00,76.35,76.58,76.33,76.49,24587.0,57.2287,57.4011,57.2137,57.3336,24587.0
2015-12-14 14:20:00,76.5,76.52,76.28,76.32,21809.0,57.3411,57.3561,57.1762,57.2062,21809.0
2015-12-14 14:25:00,76.31,76.4,76.17,76.34,24987.0,57.1987,57.2662,57.0938,57.2212,24987.0
2015-12-14 14:30:00,76.33,76.36,76.14,76.25,14388.0,57.2137,57.2362,57.0713,57.1537,14388.0
2015-12-14 14:35:00,76.26,76.28,76.1,76.22,20374.0,57.1612,57.1762,57.0413,57.1312,20374.0
2015-12-14 14:40:00,76.22,76.39,76.09,76.09,33033.0,57.1312,57.2587,57.0338,57.0338,33033.0
2015-12-14 14:45:00,76.12,76.22,75.94,76.21,53239.0,57.0563,57.1312,56.9214,57.1237,53239.0
2015-12-14 14:50:00,76.2,76.53,76.15,76.51,43711.0,57.1162,57.3636,57.0788,57.3486,43711.0
2015-12-14 14:55:00,76.49,76.49,76.22,76.29,33543.0,57.3336,57.3336,57.1312,57.1837,33543.0
2015-12-14 15:00:00,76.3,76.38,76.13,76.38,50279.0,57.1912,57.2512,57.0638,57.2512,50279.0
2015-12-14 15:05:00,76.38,76.47,76.15,76.21,54568.0,57.2512,57.3186,57.0788,57.1237,54568.0
2015-12-14 15:10:00,76.19,76.32,76.18,76.3,37202.0,57.1087,57.2062,57.1013,57.1912,37202.0
2015-12-14 15:15:00,76.3,76.31,75.99,76.24,67946.0,57.1912,57.1987,56.9588,57.1462,67946.0
2015-12-14 15:20:00,76.25,76.25,76.06,76.16,72169.0,57.1537,57.1537,57.0113,57.0863,72169.0
2015-12-14 15:25:00,76.17,76.27,76.08,76.24,76125.0,57.0938,57.1687,57.0263,57.1462,76125.0
2015-12-14 15:30:00,76.24,76.57,76.23,76.56,68713.0,57.1462,57.3936,57.1387,57.3861,68713.0
2015-12-14 15:35:00,76.56,76.6,76.41,76.46,79618.0,57.3861,57.4161,57.2736,57.3111,79618.0
2015-12-14 15:40:00,76.47,76.56,76.37,76.42,65098.0,57.3186,57.3861,57.2437,57.2811,65098.0
2015-12-14 15:45:00,76.44,76.8,76.42,76.76,118170.0,57.2961,57.566,57.2811,57.536,118170.0
2015-12-14 15:50:00,76.76,76.96,76.67,76.96,182914.0,57.536,57.6859,57.4685,57.6859,182914.0
2015-12-14 15:55:00,76.96,77.03,76.74,76.87,433562.0,57.6859,57.7384,57.521,57.6184,433562.0
2015-12-15 09:30:00,77.97,78.6,77.72,78.32,117768.0,58.443,58.9152,58.2556,58.7053,117768.0
2015-12-15 09:35:00,78.23,78.66,78.07,78.54,54950.0,58.6378,58.9602,58.5179,58.8702,54950.0
2015-12-15 09:40:00,78.53,78.58,78.13,78.25,67020.0,58.8627,58.9002,58.5629,58.6528,67020.0
2015-12-15 09:45:00,78.25,78.35,77.85,78.34,32806.0,58.6528,58.7278,58.353,58.7203,32806.0
2015-12-15 09:50:00,78.32,78.32,77.89,78.23,41094.0,58.7053,58.7053,58.383,58.6378,41094.0
2015-12-15 09:55:00,78.22,78.24,77.74,78.12,44878.0,58.6303,58.6453,58.2706,58.5554,44878.0
2015-12-15 10:00:00,78.17,78.18,77.65,77.73,31907.0,58.5929,58.6004,58.2031,58.2631,31907.0
2015-12-15 10:05:00,77.76,78.11,77.66,77.74,50165.0,58.2856,58.5479,58.2106,58.2706,50165.0
2015-12-15 10:10:00,77.72,77.9,77.64,77.79,63118.0,58.2556,58.3905,58.1956,58.308,63118.0
2015-12-15 10:15:00,77.78,77.81,77.57,77.75,54226.0,58.3005,58.323,58.1431,58.2781,54226.0
2015-12-15 10:20:00,77.75,77.87,77.61,77.86,49259.0,58.2781,58.368,58.1731,58.3605,49259.0
2015-12-15 10:25:00,77.89,78.06,77.87,77.97,39675.0,58.383,58.5104,58.368,58.443,39675.0
2015-12-15 10:30:00,77.93,78.01,77.77,77.79,63026.0,58.413,58.4729,58.293,58.308,63026.0
2015-12-15 10:35:00,77.74,77.9,77.45,77.84,52657.0,58.2706,58.3905,58.0532,58.3455,52657.0
2015-12-15 10:40:00,77.83,77.83,77.62,77.64,46894.0,58.338,58.338,58.1806,58.1956,46894.0
2015-12-15 10:45:00,77.64,78.02,77.63,77.96,43466.0,58.1956,58.4804,58.1881,58.4355,43466.0
2015-12-15 10:50:00,77.97,78.04,77.92,77.94,25355.0,58.443,58.4954,58.4055,58.4205,25355.0
2015-12-15 10:55:00,77.91,77.92,77.6,77.63,30972.0,58.398,58.4055,58.1656,58.1881,30972.0
2015-12-15 11:00:00,77.61,77.74,77.51,77.6,75996.0,58.1731,58.2706,58.0982,58.1656,75996.0
2015-12-15 11:05:00,77.62,77.76,77.51,77.65,36025.0,58.1806,58.2856,58.0982,58.2031,36025.0
2015-12-15 11:10:00,77.66,77.83,77.56,77.79,36986.0,58.2106,58.338,58.1356,58.308,36986.0
2015-12-15 11:15:00,77.75,77.94,77.73,77.83,33262.0,58.2781,58.4205,58.2631,58.338,33262.0
2015-12-15 11:20:00,77.82,78.01,77.76,78.01,40290.0,58.3305,58.4729,58.2856,58.4729,40290.0
2015-12-15 11:25:00,77.98,78.0,77.81,77.84,45756.0,58.4505,58.4654,58.323,58.3455,45756.0
2015-12-15 11:30:00,77.86,77.88,77.62,77.66,71384.0,58.3605,58.3755,58.1806,58.2106,71384.0
2015-12-15 11:35:00,77.65,77.67,77.39,77.51,67280.0,58.2031,58.2181,58.0082,58.0982,67280.0
2015-12-15 11:40:00,77.53,77.59,77.36,77.48,28365.0,58.1132,58.1581,57.9857,58.0757,28365.0
2015-12-15 11:45:00,77.46,77.63,77.38,77.45,29333.0,58.0607,58.1881,58.0007,58.0532,29333.0
2015-12-15 11:50:00,77.45,77.73,77.43,77.7,23254.0,58.0532,58.2631,58.0382,58.2406,23254.0
2015-12-15 11:55:00,77.68,77.75,77.52,77.67,39592.0,58.2256,58.2781,58.1057,58.2181,39592.0
2015-12-15 12:00:00,77.65,77.7,77.47,77.54,34158.0,58.2031,58.2406,58.0682,58.1206,34158.0
2015-12-15 12:05:00,77.54,77.61,77.45,77.49,39056.0,58.1206,58.1731,58.0532,58.0832,39056.0
2015-12-15 12:10:00,77.47,77.5,77.35,77.37,28504.0,58.0682,58.0907,57.9782,57.9932,28504.0
2015-12-15 12:15:00,77.41,77.47,77.35,77.38,16839.0,58.0232,58.0682,57.9782,58.0007,16839.0
2015-12-15 12:20:00,77.41,77.47,77.23,77.37,58593.0,58.0232,58.0682,57.8883,57.9932,58593.0
2015-12-15 12:25:00,77.36,77.57,77.2,77.36,20946.0,57.9857,58.1431,57.8658,57.9857,20946.0
2015-12-15 12:30:00,77.37,77.91,77.29,77.87,86422.0,57.9932,58.398,57.9333,58.368,86422.0
2015-12-15 12:35:00,77.85,77.94,77.57,77.62,164261.0,58.353,58.4205,58.1431,58.1806,164261.0
2015-12-15 12:40:00,77.62,77.71,77.54,77.71,188788.0,58.1806,58.2481,58.1206,58.2481,188788.0
2015-12-15 12:45:00,77.7,77.84,77.62,77.67,213352.0,58.2406,58.3455,58.1806,58.2181,213352.0
2015-12-15 12:50:00,77.68,77.77,77.6,77.73,34953.0,58.2256,58.293,58.1656,58.2631,34953.0
2015-12-15 12:55:00,77.74,77.77,77.6,77.65,18400.0,58.2706,58.293,58.1656,58.2031,18400.0
2015-12-15 13:00:00,77.69,77.82,77.61,77.69,19627.0,58.2331,58.3305,58.1731,58.2331,19627.0
2015-12-15 13:05:00,77.7,77.86,77.6,77.76,28081.0,58.2406,58.3605,58.1656,58.2856,28081.0
2015-12-15 13:10:00,77.75,77.8,77.5,77.51,33183.0,58.2781,58.3155,58.0907,58.0982,33183.0
2015-12-15 13:15:00,77.5,77.57,77.45,77.47,63520.0,58.0907,58.1431,58.0532,58.0682,63520.0
2015-12-15 13:20:00,77.46,77.49,77.27,77.27,41377.0,58.0607,58.0832,57.9183,57.9183,41377.0
2015-12-15 13:25:00,77.28,77.33,77.15,77.27,30201.0,57.9258,57.9632,57.8283,57.9183,30201.0
2015-12-15 13:30:00,77.26,77.41,77.19,77.25,47812.0,57.9108,58.0232,57.8583,57.9033,47812.0
2015-12-15 13:35:00,77.23,77.35,77.16,77.2,21054.0,57.8883,57.9782,57.8358,57.8658,21054.0
2015-12-15 13:40:00,77.16,77.2,77.03,77.14,22427.0,57.8358,57.8658,57.7384,57.8208,22427.0
2015-12-15 13:45:00,77.14,77.22,77.06,77.13,65696.0,57.8208,57.8808,57.7609,57.8133,65696.0
2015-12-15 13:50:00,77.15,77.24,77.01,77.05,46970.0,57.8283,57.8958,57.7234,57.7534,46970.0
2015-12-15 13:55:00,77.04,77.36,77.04,77.32,24304.0,57.7459,57.9857,57.7459,57.9557,24304.0
2015-12-15 14:00:00,77.28,77.33,77.17,77.25,30731.0,57.9258,57.9632,57.8433,57.9033,30731.0
2015-12-15 14:05:00,77.22,77.25,77.04,77.05,20872.0,57.8808,57.9033,57.7459,57.7534,20872.0
2015-12-15 14:10:00,77.06,77.11,76.98,77.07,24686.0,57.7609,57.7983,57.7009,57.7684,24686.0
2015-12-15 14:15:00,77.06,77.13,77.04,77.1,39438.0,57.7609,57.8133,57.7459,57.7908,39438.0
2015-12-15 14:20:00,77.11,77.32,77.1,77.15,50513.0,57.7983,57.9557,57.7908,57.8283,50513.0
2015-12-15 14:25:00,77.17,77.36,77.15,77.25,28227.0,57.8433,57.9857,57.8283,57.9033,28227.0
2015-12-15 14:30:00,77.23,77.37,77.22,77.33,37203.0,57.8883,57.9932,57.8808,57.9632,37203.0
2015-12-15 14:35:00,77.32,77.48,77.27,77.4,57015.0,57.9557,58.0757,57.9183,58.0157,57015.0
2015-12-15 14:40:00,77.34,77.61,77.32,77.5,154276.0,57.9707,58.1731,57.9557,58.0907,154276.0
2015-12-15 14:45:00,77.5,77.59,77.42,77.46,41470.0,58.0907,58.1581,58.0307,58.0607,41470.0
2015-12-15 14:50:00,77.45,77.54,77.35,77.45,47378.0,58.0532,58.1206,57.9782,58.0532,47378.0
2015-12-15 14:55:00,77.44,77.54,77.33,77.54,33110.0,58.0457,58.1206,57.9632,58.1206,33110.0
2015-12-15 15:00:00,77.53,77.56,77.38,77.38,77422.0,58.1132,58.1356,58.0007,58.0007,77422.0
2015-12-15 15:05:00,77.39,77.49,77.34,77.45,88385.0,58.0082,58.0832,57.9707,58.0532,88385.0
2015-12-15 15:10:00,77.44,77.51,77.4,77.42,46608.0,58.0457,58.0982,58.0157,58.0307,46608.0
2015-12-15 15:15:00,77.41,77.54,77.34,77.36,53567.0,58.0232,58.1206,57.9707,57.9857,53567.0
2015-12-15 15:20:00,77.38,77.42,77.27,77.29,55293.0,58.0007,58.0307,57.9183,57.9333,55293.0
2015-12-15 15:25:00,77.29,77.4,77.27,77.36,144721.0,57.9333,58.0157,57.9183,57.9857,144721.0
2015-12-15 15:30:00,77.36,77.45,77.19,77.34,86578.0,57.9857,58.0532,57.8583,57.9707,86578.0
2015-12-15 15:35:00,77.34,77.54,77.31,77.46,84598.0,57.9707,58.1206,57.9483,58.0607,84598.0
2015-12-15 15:40:00,77.45,77.45,77.28,77.34,106431.0,58.0532,58.0532,57.9258,57.9707,106431.0
2015-12-15 15:45:00,77.34,77.4,77.23,77.32,154024.0,57.9707,58.0157,57.8883,57.9557,154024.0
2015-12-15 15:50:00,77.32,77.43,77.27,77.4,197174.0,57.9557,58.0382,57.9183,58.0157,197174.0
2015-12-15 15:55:00,77.41,77.41,77.23,77.3,265971.0,58.0232,58.0232,57.8883,57.9408,265971.0
2015-12-16 09:30:00,77.29,77.42,77.04,77.32,64245.0,57.9333,58.0307,57.7459,57.9557,64245.0
2015-12-16 09:35:00,77.29,77.34,76.81,77.11,40018.0,57.9333,57.9707,57.5735,57.7983,40018.0
2015-12-16 09:40:00,77.14,77.36,76.9,77.0,27094.0,57.8208,57.9857,57.6409,57.7159,27094.0
2015-12-16 09:45:00,77.03,77.24,76.69,77.02,32000.0,57.7384,57.8958,57.4835,57.7309,32000.0
2015-12-16 09:50:00,77.07,77.2,76.89,77.1,34582.0,57.7684,57.8658,57.6334,57.7908,34582.0
2015-12-16 09:55:00,77.15,77.49,77.07,77.07,22554.0,57.8283,58.0832,57.7684,57.7684,22554.0
2015-12-16 10:00:00,77.07,77.26,76.92,77.04,56115.0,57.7684,57.9108,57.6559,57.7459,56115.0
2015-12-16 10:05:00,77.05,77.25,76.95,77.15,38850.0,57.7534,57.9033,57.6784,57.8283,38850.0
2015-12-16 10:10:00,77.09,77.25,76.91,77.2,38771.0,57.7833,57.9033,57.6484,57.8658,38771.0
2015-12-16 10:15:00,77.2,77.26,77.08,77.18,39754.0,57.8658,57.9108,57.7759,57.8508,39754.0
2015-12-16 10:20:00,77.21,77.62,77.21,77.31,47627.0,57.8733,58.1806,57.8733,57.9483,47627.0
2015-12-16 10:25:00,77.28,77.46,77.08,77.1,61676.0,57.9258,58.0607,57.7759,57.7908,61676.0
2015-12-16 10:30:00,77.07,77.09,76.37,76.45,59861.0,57.7684,57.7833,57.2437,57.3036,59861.0
2015-12-16 10:35:00,76.44,76.47,76.16,76.36,53325.0,57.2961,57.3186,57.0863,57.2362,53325.0
2015-12-16 10:40:00,76.33,76.38,76.14,76.19,27560.0,57.2137,57.2512,57.0713,57.1087,27560.0
2015-12-16 10:45:00,76.19,76.55,76.05,76.55,57587.0,57.1087,57.3786,57.0038,57.3786,57587.0
2015-12-16 10:50:00,76.54,76.81,76.51,76.75,73402.0,57.3711,57.5735,57.3486,57.5285,73402.0
2015-12-16 10:55:00,76.72,77.05,76.59,76.68,73704.0,57.506,57.7534,57.4086,57.476,73704.0
2015-12-16 11:00:00,76.64,76.78,76.61,76.61,45787.0,57.446,57.551,57.4236,57.4236,45787.0
2015-12-16 11:05:00,76.6,76.82,76.53,76.55,34225.0,57.4161,57.581,57.3636,57.3786,34225.0
2015-12-16 11:10:00,76.53,76.71,76.47,76.69,41617.0,57.3636,57.4985,57.3186,57.4835,41617.0
2015-12-16 11:15:00,76.66,76.81,76.59,76.66,46421.0,57.461,57.5735,57.4086,57.461,46421.0
2015-12-16 11:20:00,76.68,76.75,76.55,76.59,55699.0,57.476,57.5285,57.3786,57.4086,55699.0
2015-12-16 11:25:00,76.58,76.63,76.41,76.44,29895.0,57.4011,57.4386,57.2736,57.2961,29895.0
2015-12-16 11:30:00,76.45,76.51,76.33,76.44,55965.0,57.3036,57.3486,57.2137,57.2961,55965.0
2015-12-16 11:35:00,76.43,76.47,76.09,76.09,70087.0,57.2886,57.3186,57.0338,57.0338,70087.0
2015-12-16 11:40:00,76.1,76.11,75.93,75.93,88512.0,57.0413,57.0488,56.9139,56.9139,88512.0
2015-12-16 11:45:00,75.93,76.14,75.84,76.14,52465.0,56.9139,57.0713,56.8464,57.0713,52465.0
2015-12-16 11:50:00,76.14,76.28,76.02,76.06,46992.0,57.0713,57.1762,56.9813,57.0113,46992.0
2015-12-16 11:55:00,76.06,76.42,76.06,76.41,16391.0,57.0113,57.2811,57.0113,57.2736,16391.0
2015-12-16 12:00:00,76.41,76.56,76.16,76.16,61471.0,57.2736,57.3861,57.0863,57.0863,61471.0
2015-12-16 12:05:00,76.17,76.42,76.09,76.41,30714.0,57.0938,57.2811,57.0338,57.2736,30714.0
2015-12-16 12:10:00,76.39,76.51,76.39,76.49,21702.0,57.2587,57.3486,57.2587,57.3336,21702.0
2015-12-16 12:15:00,76.47,76.52,76.32,76.36,22927.0,57.3186,57.3561,57.2062,57.2362,22927.0
2015-12-16 12:20:00,76.37,76.49,76.24,76.26,39794.0,57.2437,57.3336,57.1462,57.1612,39794.0
2015-12-16 12:25:00,76.28,76.39,76.23,76.27,14385.0,57.1762,57.2587,57.1387,57.1687,14385.0
2015-12-16 12:30:00,76.3,76.41,76.2,76.41,13804.0,57.1912,57.2736,57.1162,57.2736,13804.0
2015-12-16 12:35:00,76.41,76.48,76.38,76.4,23378.0,57.2736,57.3261,57.2512,57.2662,23378.0
2015-12-16 12:40:00,76.42,76.52,76.4,76.47,12322.0,57.2811,57.3561,57.2662,57.3186,12322.0
2015-12-16 12:45:00,76.46,76.64,76.45,76.62,67599.0,57.3111,57.446,57.3036,57.4311,67599.0
2015-12-16 12:50:00,76.61,76.77,76.59,76.73,42632.0,57.4236,57.5435,57.4086,57.5135,42632.0
2015-12-16 12:55:00,76.73,76.78,76.64,76.64,19974.0,57.5135,57.551,57.446,57.446,19974.0
2015-12-16 13:00:00,76.66,76.69,76.53,76.68,35314.0,57.461,57.4835,57.3636,57.476,35314.0
2015-12-16 13:05:00,76.65,76.73,76.54,76.62,21698.0,57.4535,57.5135,57.3711,57.4311,21698.0
2015-12-16 13:10:00,76.62,76.62,76.4,76.48,44722.0,57.4311,57.4311,57.2662,57.3261,44722.0
2015-12-16 13:15:00,76.48,76.61,76.44,76.57,12191.0,57.3261,57.4236,57.2961,57.3936,12191.0
2015-12-16 13:20:00,76.56,76.66,76.49,76.59,15873.0,57.3861,57.461,57.3336,57.4086,15873.0
2015-12-16 13:25:00,76.57,76.58,76.43,76.54,19807.0,57.3936,57.4011,57.2886,57.3711,19807.0
2015-12-16 13:30:00,76.53,76.65,76.46,76.6,27522.0,57.3636,57.4535,57.3111,57.4161,27522.0
2015-12-16 13:35:00,76.63,76.72,76.56,76.58,65088.0,57.4386,57.506,57.3861,57.4011,65088.0
2015-12-16 13:40:00,76.55,76.74,76.54,76.7,44427.0,57.3786,57.521,57.3711,57.491,44427.0
2015-12-16 13:45:00,76.7,76.95,76.7,76.95,32654.0,57.491,57.6784,57.491,57.6784,32654.0
2015-12-16 13:50:00,76.93,77.03,76.85,76.91,29462.0,57.6634,57.7384,57.6035,57.6484,29462.0
2015-12-16 13:55:00,76.93,77.17,76.86,77.06,28049.0,57.6634,57.8433,57.6109,57.7609,28049.0
2015-12-16 14:00:00,77.06,77.29,76.36,77.11,56797.0,57.7609,57.9333,57.2362,57.7983,56797.0
2015-12-16 14:05:00,77.13,77.31,76.69,76.8,40621.0,57.8133,57.9483,57.4835,57.566,40621.0
2015-12-16 14:10:00,76.79,76.81,76.48,76.54,59672.0,57.5585,57.5735,57.3261,57.3711,59672.0
2015-12-16 14:15:00,76.57,76.66,76.46,76.48,79760.0,57.3936,57.461,57.3111,57.3261,79760.0
2015-12-16 14:20:00,76.47,76.53,76.03,76.28,93479.0,57.3186,57.3636,56.9888,57.1762,93479.0
2015-12-16 14:25:00,76.29,76.29,75.9,75.99,67030.0,57.1837,57.1837,56.8914,56.9588,67030.0
2015-12-16 14:30:00,75.99,76.16,75.88,76.09,57198.0,56.9588,57.0863,56.8764,57.0338,57198.0
2015-12-16 14:35:00,76.07,76.17,75.94,76.03,54671.0,57.0188,57.0938,56.9214,56.9888,54671.0
2015-12-16 14:40:00,76.03,76.27,75.96,76.26,28049.0,56.9888,57.1687,56.9363,57.1612,28049.0
2015-12-16 14:45:00,76.25,76.37,76.03,76.26,40858.0,57.1537,57.2437,56.9888,57.1612,40858.0
2015-12-16 14:50:00,76.28,76.39,76.24,76.31,52951.0,57.1762,57.2587,57.1462,57.1987,52951.0
2015-12-16 14:55:00,76.32,76.8,76.32,76.69,62082.0,57.2062,57.566,57.2062,57.4835,62082.0
2015-12-16 15:00:00,76.68,76.69,76.42,76.44,74782.0,57.476,57.4835,57.2811,57.2961,74782.0
2015-12-16 15:05:00,76.42,76.45,76.19,76.22,67118.0,57.2811,57.3036,57.1087,57.1312,67118.0
2015-12-16 15:10:00,76.21,76.25,75.95,75.96,42169.0,57.1237,57.1537,56.9289,56.9363,42169.0
2015-12-16 15:15:00,75.94,76.03,75.9,75.94,40163.0,56.9214,56.9888,56.8914,56.9214,40163.0
2015-12-16 15:20:00,75.92,76.08,75.92,76.05,38745.0,56.9064,57.0263,56.9064,57.0038,38745.0
2015-12-16 15:25:00,76.05,76.1,75.89,76.09,40485.0,57.0038,57.0413,56.8839,57.0338,40485.0
2015-12-16 15:30:00,76.1,76.16,76.02,76.14,78741.0,57.0413,57.0863,56.9813,57.0713,78741.0
2015-12-16 15:35:00,76.14,76.17,76.0,76.06,79919.0,57.0713,57.0938,56.9663,57.0113,79919.0
2015-12-16 15:40:00,76.05,76.12,75.91,75.93,96818.0,57.0038,57.0563,56.8989,56.9139,96818.0
2015-12-16 15:45:00,75.93,76.07,75.91,75.92,127322.0,56.9139,57.0188,56.8989,56.9064,127322.0
2015-12-16 15:50:00,75.92,76.07,75.84,75.89,166141.0,56.9064,57.0188,56.8464,56.8839,166141.0
2015-12-16 15:55:00,75.89,75.89,75.72,75.79,283698.0,56.8839,56.8839,56.7565,56.8089,283698.0
2015-12-17 09:30:00,75.47,75.98,75.01,75.23,76826.0,56.5691,56.9513,56.2243,56.3892,76826.0
2015-12-17 09:35:00,75.29,75.32,75.0,75.11,39172.0,56.4341,56.4566,56.2168,56.2992,39172.0
2015-12-17 09:40:00,75.05,75.05,74.6,74.6,55186.0,56.2543,56.2543,55.917,55.917,55186.0
2015-12-17 09:45:00,74.66,74.71,74.12,74.21,76565.0,55.9619,55.9994,55.5572,55.6246,76565.0
2015-12-17 09:50:00,74.19,74.47,74.01,74.44,80229.0,55.6096,55.8195,55.4747,55.797,80229.0
2015-12-17 09:55:00,74.44,74.48,74.12,74.3,34564.0,55.797,55.827,55.5572,55.6921,34564.0
2015-12-17 10:00:00,74.26,74.35,74.1,74.26,64501.0,55.6621,55.7296,55.5422,55.6621,64501.0
2015-12-17 10:05:00,74.25,74.46,74.22,74.34,49319.0,55.6546,55.812,55.6321,55.7221,49319.0
2015-12-17 10:10:00,74.31,74.51,74.28,74.47,59226.0,55.6996,55.8495,55.6771,55.8195,59226.0
2015-12-17 10:15:00,74.42,74.46,74.05,74.15,69903.0,55.782,55.812,55.5047,55.5797,69903.0
2015-12-17 10:20:00,74.17,74.34,73.95,74.03,81839.0,55.5946,55.7221,55.4297,55.4897,81839.0
2015-12-17 10:25:00,74.01,74.04,73.85,73.99,48420.0,55.4747,55.4972,55.3548,55.4597,48420.0
2015-12-17 10:30:00,74.02,74.14,73.95,74.1,40992.0,55.4822,55.5722,55.4297,55.5422,40992.0
2015-12-17 10:35:00,74.1,74.11,73.94,73.95,56823.0,55.5422,55.5497,55.4222,55.4297,56823.0
2015-12-17 10:40:00,73.95,73.97,73.68,73.7,74775.0,55.4297,55.4447,55.2274,55.2423,74775.0
2015-12-17 10:45:00,73.7,73.71,73.5,73.51,77520.0,55.2423,55.2498,55.0924,55.0999,77520.0
2015-12-17 10:50:00,73.52,73.55,73.15,73.23,66565.0,55.1074,55.1299,54.8301,54.8901,66565.0
2015-12-17 10:55:00,73.23,73.43,73.2,73.34,63393.0,54.8901,55.04,54.8676,54.9725,63393.0
2015-12-17 11:00:00,73.33,73.72,73.28,73.69,93877.0,54.965,55.2573,54.9275,55.2349,93877.0
2015-12-17 11:05:00,73.72,73.84,73.5,73.53,84205.0,55.2573,55.3473,55.0924,55.1149,84205.0
2015-12-17 11:10:00,73.55,73.6,73.45,73.47,56091.0,55.1299,55.1674,55.055,55.07,56091.0
2015-12-17 11:15:00,73.47,73.51,73.28,73.31,46370.0,55.07,55.0999,54.9275,54.95,46370.0
2015-12-17 11:20:00,73.31,73.33,73.13,73.15,64699.0,54.95,54.965,54.8151,54.8301,64699.0
2015-12-17 11:25:00,73.15,73.3,72.93,73.07,135851.0,54.8301,54.9425,54.6652,54.7701,135851.0
2015-12-17 11:30:00,73.05,73.1,72.85,72.9,85316.0,54.7551,54.7926,54.6052,54.6427,85316.0
2015-12-17 11:35:00,72.89,73.18,72.87,73.17,188166.0,54.6352,54.8526,54.6202,54.8451,188166.0
2015-12-17 11:40:00,73.19,73.21,72.94,73.02,68224.0,54.8601,54.8751,54.6727,54.7327,68224.0
2015-12-17 11:45:00,73.0,73.1,72.87,73.05,65237.0,54.7177,54.7926,54.6202,54.7551,65237.0
2015-12-17 11:50:00,73.03,73.16,72.98,73.0,64922.0,54.7401,54.8376,54.7027,54.7177,64922.0
2015-12-17 11:55:00,72.97,73.02,72.45,72.53,83458.0,54.6952,54.7327,54.3054,54.3654,83458.0
2015-12-17 12:00:00,72.54,72.59,72.34,72.34,68148.0,54.3729,54.4103,54.223,54.223,68148.0
2015-12-17 12:05:00,72.38,72.46,72.28,72.37,62584.0,54.2529,54.3129,54.178,54.2454,62584.0
2015-12-17 12:10:00,72.38,72.41,72.09,72.17,89334.0,54.2529,54.2754,54.0356,54.0955,89334.0
2015-12-17 12:15:00,72.15,72.35,72.05,72.3,66685.0,54.0805,54.2304,54.0056,54.193,66685.0
2015-12-17 12:20:00,72.31,72.34,72.15,72.2,74957.0,54.2005,54.223,54.0805,54.118,74957.0
2015-12-17 12:25:00,72.2,72.22,71.96,71.97,46314.0,54.118,54.133,53.9381,53.9456,46314.0
2015-12-17 12:30:00,71.96,72.06,71.93,72.04,65880.0,53.9381,54.0131,53.9156,53.9981,65880.0
2015-12-17 12:35:00,72.05,72.14,72.0,72.13,53049.0,54.0056,54.073,53.9681,54.0655,53049.0
2015-12-17 12:40:00,72.14,72.24,72.05,72.09,68188.0,54.073,54.148,54.0056,54.0356,68188.0
2015-12-17 12:45:00,72.1,72.16,71.98,72.07,33741.0,54.0431,54.088,53.9531,54.0206,33741.0
2015-12-17 12:50:00,72.06,72.34,71.97,72.34,52830.0,54.0131,54.223,53.9456,54.223,52830.0
2015-12-17 12:55:00,72.34,72.55,72.25,72.55,38770.0,54.223,54.3804,54.1555,54.3804,38770.0
2015-12-17 13:00:00,72.55,72.55,72.42,72.43,39277.0,54.3804,54.3804,54.2829,54.2904,39277.0
2015-12-17 13:05:00,72.48,72.55,72.38,72.52,42248.0,54.3279,54.3804,54.2529,54.3579,42248.0
2015-12-17 13:10:00,72.51,72.64,72.46,72.59,41108.0,54.3504,54.4478,54.3129,54.4103,41108.0
2015-12-17 13:15:00,72.6,72.6,72.41,72.47,15896.0,54.4178,54.4178,54.2754,54.3204,15896.0
2015-12-17 13:20:00,72.46,72.65,72.46,72.65,57978.0,54.3129,54.4553,54.3129,54.4553,57978.0
2015-12-17 13:25:00,72.63,72.79,72.61,72.77,51226.0,54.4403,54.5603,54.4253,54.5453,51226.0
2015-12-17 13:30:00,72.78,72.78,72.7,72.74,20561.0,54.5528,54.5528,54.4928,54.5228,20561.0
2015-12-17 13:35:00,72.74,72.79,72.65,72.76,27478.0,54.5228,54.5603,54.4553,54.5378,27478.0
2015-12-17 13:40:00,72.74,72.99,72.74,72.99,50863.0,54.5228,54.7102,54.5228,54.7102,50863.0
2015-12-17 13:45:00,72.98,73.22,72.98,73.19,36083.0,54.7027,54.8826,54.7027,54.8601,36083.0
2015-12-17 13:50:00,73.18,73.48,73.18,73.48,79002.0,54.8526,55.0774,54.8526,55.0774,79002.0
2015-12-17 13:55:00,73.46,73.56,73.42,73.5,63938.0,55.0625,55.1374,55.0325,55.0924,63938.0
2015-12-17 14:00:00,73.5,73.62,73.28,73.35,70574.0,55.0924,55.1824,54.9275,54.98,70574.0
2015-12-17 14:05:00,73.34,73.43,73.26,73.34,37700.0,54.9725,55.04,54.9125,54.9725,37700.0
2015-12-17 14:10:00,73.35,73.36,73.17,73.29,46019.0,54.98,54.9875,54.8451,54.935,46019.0
2015-12-17 14:15:00,73.27,73.46,73.27,73.45,41387.0,54.92,55.0625,54.92,55.055,41387.0
2015-12-17 14:20:00,73.46,73.47,73.16,73.27,38697.0,55.0625,55.07,54.8376,54.92,38697.0
2015-12-17 14:25:00,73.27,73.42,73.27,73.29,30239.0,54.92,55.0325,54.92,54.935,30239.0
2015-12-17 14:30:00,73.29,73.32,73.18,73.27,34200.0,54.935,54.9575,54.8526,54.92,34200.0
2015-12-17 14:35:00,73.27,73.5,73.25,73.49,34254.0,54.92,55.0924,54.905,55.0849,34254.0
2015-12-17 14:40:00,73.47,73.48,73.31,73.44,37901.0,55.07,55.0774,54.95,55.0475,37901.0
2015-12-17 14:45:00,73.42,73.58,73.34,73.35,33246.0,55.0325,55.1524,54.9725,54.98,33246.0
2015-12-17 14:50:00,73.34,73.57,73.31,73.56,42447.0,54.9725,55.1449,54.95,55.1374,42447.0
2015-12-17 14:55:00,73.53,73.78,73.51,73.75,37311.0,55.1149,55.3023,55.0999,55.2798,37311.0
2015-12-17 15:00:00,73.77,73.79,73.61,73.65,34184.0,55.2948,55.3098,55.1749,55.2049,34184.0
2015-12-17 15:05:00,73.65,73.68,73.53,73.56,63772.0,55.2049,55.2274,55.1149,55.1374,63772.0
2015-12-17 15:10:00,73.55,73.62,73.5,73.56,44728.0,55.1299,55.1824,55.0924,55.1374,44728.0
2015-12-17 15:15:00,73.54,73.63,73.51,73.55,37588.0,55.1224,55.1899,55.0999,55.1299,37588.0
2015-12-17 15:20:00,73.56,73.65,73.47,73.65,60193.0,55.1374,55.2049,55.07,55.2049,60193.0
2015-12-17 15:25:00,73.65,73.8,73.62,73.79,49848.0,55.2049,55.3173,55.1824,55.3098,49848.0
2015-12-17 15:30:00,73.78,73.79,73.62,73.75,61242.0,55.3023,55.3098,55.1824,55.2798,61242.0
2015-12-17 15:35:00,73.74,73.92,73.72,73.8,72513.0,55.2723,55.4073,55.2573,55.3173,72513.0
2015-12-17 15:40:00,73.8,73.89,73.76,73.77,91624.0,55.3173,55.3848,55.2873,55.2948,91624.0
2015-12-17 15:45:00,73.76,73.79,73.68,73.78,81713.0,55.2873,55.3098,55.2274,55.3023,81713.0
2015-12-17 15:50:00,73.77,73.78,73.58,73.63,111273.0,55.2948,55.3023,55.1524,55.1899,111273.0
2015-12-17 15:55:00,73.62,73.63,73.27,73.3,270322.0,55.1824,55.1899,54.92,54.9425,270322.0
2015-12-18 09:30:00,73.19,73.39,72.61,73.01,427124.0,54.8601,55.01,54.4253,54.7252,427124.0
2015-12-18 09:35:00,73.07,73.49,72.95,73.01,49447.0,54.7701,55.0849,54.6802,54.7252,49447.0
2015-12-18 09:40:00,73.06,73.18,72.47,72.47,102592.0,54.7626,54.8526,54.3204,54.3204,102592.0
2015-12-18 09:45:00,72.54,73.26,72.43,73.19,100171.0,54.3729,54.9125,54.2904,54.8601,100171.0
2015-12-18 09:50:00,73.25,73.28,72.73,72.84,111159.0,54.905,54.9275,54.5153,54.5977,111159.0
2015-12-18 09:55:00,72.88,73.43,72.88,72.96,63373.0,54.6277,55.04,54.6277,54.6877,63373.0
2015-12-18 10:00:00,72.99,73.21,72.8,72.83,71606.0,54.7102,54.8751,54.5677,54.5902,71606.0
2015-12-18 10:05:00,72.82,72.94,72.5,72.82,65442.0,54.5827,54.6727,54.3429,54.5827,65442.0
2015-12-18 10:10:00,72.77,72.82,72.5,72.51,66357.0,54.5453,54.5827,54.3429,54.3504,66357.0
2015-12-18 10:15:00,72.49,73.17,72.46,73.01,52062.0,54.3354,54.8451,54.3129,54.7252,52062.0
2015-12-18 10:20:00,73.05,73.39,73.04,73.3,43265.0,54.7551,55.01,54.7476,54.9425,43265.0
2015-12-18 10:25:00,73.3,73.31,73.02,73.05,22515.0,54.9425,54.95,54.7327,54.7551,22515.0
2015-12-18 10:30:00,73.06,73.36,72.78,73.34,46841.0,54.7626,54.9875,54.5528,54.9725,46841.0
2015-12-18 10:35:00,73.37,73.76,73.33,73.52,49991.0,54.995,55.2873,54.965,55.1074,49991.0
2015-12-18 10:40:00,73.56,73.7,73.31,73.53,26542.0,55.1374,55.2423,54.95,55.1149,26542.0
2015-12-18 10:45:00,73.56,73.72,73.51,73.63,40912.0,55.1374,55.2573,55.0999,55.1899,40912.0
2015-12-18 10:50:00,73.64,73.87,73.54,73.59,46886.0,55.1974,55.3698,55.1224,55.1599,46886.0
2015-12-18 10:55:00,73.6,73.71,73.32,73.41,45543.0,55.1674,55.2498,54.9575,55.025,45543.0
2015-12-18 11:00:00,73.4,73.55,73.39,73.51,36695.0,55.0175,55.1299,55.01,55.0999,36695.0
2015-12-18 11:05:00,73.52,73.72,73.5,73.5,37170.0,55.1074,55.2573,55.0924,55.0924,37170.0
2015-12-18 11:10:00,73.52,73.62,73.45,73.56,26329.0,55.1074,55.1824,55.055,55.1374,26329.0
2015-12-18 11:15:00,73.58,73.66,73.3,73.47,32184.0,55.1524,55.2124,54.9425,55.07,32184.0
2015-12-18 11:20:00,73.47,73.51,73.34,73.45,39341.0,55.07,55.0999,54.9725,55.055,39341.0
2015-12-18 11:25:00,73.44,73.54,73.39,73.42,24351.0,55.0475,55.1224,55.01,55.0325,24351.0
2015-12-18 11:30:00,73.42,73.52,73.39,73.4,27728.0,55.0325,55.1074,55.01,55.0175,27728.0
2015-12-18 11:35:00,73.41,73.61,73.37,73.59,18250.0,55.025,55.1749,54.995,55.1599,18250.0
2015-12-18 11:40:00,73.62,73.72,73.53,73.59,15826.0,55.1824,55.2573,55.1149,55.1599,15826.0
2015-12-18 11:45:00,73.58,73.62,73.28,73.31,33011.0,55.1524,55.1824,54.9275,54.95,33011.0
2015-12-18 11:50:00,73.32,73.46,73.24,73.27,23172.0,54.9575,55.0625,54.8976,54.92,23172.0
2015-12-18 11:55:00,73.26,73.39,73.23,73.32,38463.0,54.9125,55.01,54.8901,54.9575,38463.0
2015-12-18 12:00:00,73.34,73.41,73.24,73.31,42005.0,54.9725,55.025,54.8976,54.95,42005.0
2015-12-18 12:05:00,73.32,73.38,73.21,73.34,31116.0,54.9575,55.0025,54.8751,54.9725,31116.0
2015-12-18 12:10:00,73.33,73.41,73.3,73.3,22081.0,54.965,55.025,54.9425,54.9425,22081.0
2015-12-18 12:15:00,73.31,73.4,72.92,72.93,18461.0,54.95,55.0175,54.6577,54.6652,18461.0
2015-12-18 12:20:00,72.94,73.07,72.93,73.06,18517.0,54.6727,54.7701,54.6652,54.7626,18517.0
2015-12-18 12:25:00,73.07,73.09,72.92,72.94,17702.0,54.7701,54.7851,54.6577,54.6727,17702.0
2015-12-18 12:30:00,72.93,72.96,72.78,72.9,21118.0,54.6652,54.6877,54.5528,54.6427,21118.0
2015-12-18 12:35:00,72.88,72.89,72.73,72.77,20878.0,54.6277,54.6352,54.5153,54.5453,20878.0
2015-12-18 12:40:00,72.77,72.86,72.7,72.72,15843.0,54.5453,54.6127,54.4928,54.5078,15843.0
2015-12-18 12:45:00,72.72,72.78,72.6,72.6,19675.0,54.5078,54.5528,54.4178,54.4178,19675.0
2015-12-18 12:50:00,72.59,72.65,72.52,72.59,24573.0,54.4103,54.4553,54.3579,54.4103,24573.0
2015-12-18 12:55:00,72.6,72.93,72.57,72.93,25758.0,54.4178,54.6652,54.3954,54.6652,25758.0
2015-12-18 13:00:00,72.95,73.0,72.63,72.69,25923.0,54.6802,54.7177,54.4403,54.4853,25923.0
2015-12-18 13:05:00,72.67,72.88,72.65,72.85,19285.0,54.4703,54.6277,54.4553,54.6052,19285.0
2015-12-18 13:10:00,72.83,73.02,72.78,73.02,26398.0,54.5902,54.7327,54.5528,54.7327,26398.0
2015-12-18 13:15:00,73.02,73.03,72.85,72.9,24273.0,54.7327,54.7401,54.6052,54.6427,24273.0
2015-12-18 13:20:00,72.89,72.9,72.79,72.81,14973.0,54.6352,54.6427,54.5603,54.5752,14973.0
2015-12-18 13:25:00,72.8,72.91,72.79,72.86,18811.0,54.5677,54.6502,54.5603,54.6127,18811.0
2015-12-18 13:30:00,72.85,72.86,72.71,72.71,19561.0,54.6052,54.6127,54.5003,54.5003,19561.0
2015-12-18 13:35:00,72.72,72.77,72.56,72.56,24153.0,54.5078,54.5453,54.3879,54.3879,24153.0
2015-12-18 13:40:00,72.57,72.7,72.56,72.65,36952.0,54.3954,54.4928,54.3879,54.4553,36952.0
2015-12-18 13:45:00,72.63,72.67,72.58,72.61,18618.0,54.4403,54.4703,54.4028,54.4253,18618.0
2015-12-18 13:50:00,72.62,72.64,72.56,72.58,18377.0,54.4328,54.4478,54.3879,54.4028,18377.0
2015-12-18 13:55:00,72.58,72.68,72.52,72.61,31730.0,54.4028,54.4778,54.3579,54.4253,31730.0
2015-12-18 14:00:00,72.62,72.77,72.58,72.63,21986.0,54.4328,54.5453,54.4028,54.4403,21986.0
2015-12-18 14:05:00,72.63,72.97,72.62,72.94,33390.0,54.4403,54.6952,54.4328,54.6727,33390.0
2015-12-18 14:10:00,72.94,72.98,72.76,72.8,21084.0,54.6727,54.7027,54.5378,54.5677,21084.0
2015-12-18 14:15:00,72.82,72.9,72.8,72.83,28659.0,54.5827,54.6427,54.5677,54.5902,28659.0
2015-12-18 14:20:00,72.84,72.96,72.83,72.95,16468.0,54.5977,54.6877,54.5902,54.6802,16468.0
2015-12-18 14:25:00,72.95,73.04,72.9,72.96,24145.0,54.6802,54.7476,54.6427,54.6877,24145.0
2015-12-18 14:30:00,72.96,72.96,72.77,72.84,21303.0,54.6877,54.6877,54.5453,54.5977,21303.0
2015-12-18 14:35:00,72.83,72.9,72.71,72.79,26552.0,54.5902,54.6427,54.5003,54.5603,26552.0
2015-12-18 14:40:00,72.77,72.78,72.56,72.57,23371.0,54.5453,54.5528,54.3879,54.3954,23371.0
2015-12-18 14:45:00,72.56,72.61,72.41,72.44,25852.0,54.3879,54.4253,54.2754,54.2979,25852.0
2015-12-18 14:50:00,72.43,72.46,72.26,72.26,33866.0,54.2904,54.3129,54.163,54.163,33866.0
2015-12-18 14:55:00,72.25,72.28,72.17,72.2,29303.0,54.1555,54.178,54.0955,54.118,29303.0
2015-12-18 15:00:00,72.21,72.34,72.19,72.19,26420.0,54.1255,54.223,54.1105,54.1105,26420.0
2015-12-18 15:05:00,72.19,72.24,72.14,72.18,34593.0,54.1105,54.148,54.073,54.103,34593.0
2015-12-18 15:10:00,72.19,72.21,72.02,72.02,37017.0,54.1105,54.1255,53.9831,53.9831,37017.0
2015-12-18 15:15:00,72.02,72.03,71.83,71.93,51937.0,53.9831,53.9906,53.8407,53.9156,51937.0
2015-12-18 15:20:00,71.93,71.96,71.77,71.95,58357.0,53.9156,53.9381,53.7957,53.9306,58357.0
2015-12-18 15:25:00,71.95,72.07,71.91,71.93,44640.0,53.9306,54.0206,53.9006,53.9156,44640.0
2015-12-18 15:30:00,71.95,72.15,71.87,72.09,73879.0,53.9306,54.0805,53.8707,54.0356,73879.0
2015-12-18 15:35:00,72.08,72.08,71.88,71.88,50263.0,54.0281,54.0281,53.8782,53.8782,50263.0
2015-12-18 15:40:00,71.89,72.05,71.83,71.98,67635.0,53.8857,54.0056,53.8407,53.9531,67635.0
2015-12-18 15:45:00,71.98,72.0,71.84,71.86,159483.0,53.9531,53.9681,53.8482,53.8632,159483.0
2015-12-18 15:50:00,71.87,71.9,71.67,71.71,106300.0,53.8707,53.8931,53.7207,53.7507,106300.0
2015-12-18 15:55:00,71.71,71.72,71.41,71.45,411723.0,53.7507,53.7582,53.5259,53.5558,411723.0
2015-12-21 09:30:00,71.71,71.85,71.25,71.29,103973.0,53.7507,53.8557,53.4059,53.4359,103973.0
2015-12-21 09:35:00,71.26,71.26,70.6,70.62,66183.0,53.4134,53.4134,52.9187,52.9337,66183.0
2015-12-21 09:40:00,70.63,70.73,70.21,70.65,70782.0,52.9412,53.0162,52.6264,52.9562,70782.0
2015-12-21 09:45:00,70.56,70.71,70.28,70.65,46672.0,52.8887,53.0012,52.6789,52.9562,46672.0
2015-12-21 09:50:00,70.61,70.78,70.17,70.44,54861.0,52.9262,53.0536,52.5964,52.7988,54861.0
2015-12-21 09:55:00,70.39,70.58,70.2,70.41,85194.0,52.7613,52.9037,52.6189,52.7763,85194.0
2015-12-21 10:00:00,70.36,71.22,70.25,71.22,79228.0,52.7388,53.3834,52.6564,53.3834,79228.0
2015-12-21 10:05:00,71.15,71.3,70.93,71.19,54457.0,53.331,53.4434,53.1661,53.361,54457.0
2015-12-21 10:10:00,71.16,71.3,71.04,71.14,54586.0,53.3385,53.4434,53.2485,53.3235,54586.0
2015-12-21 10:15:00,71.13,71.43,71.04,71.34,75903.0,53.316,53.5409,53.2485,53.4734,75903.0
2015-12-21 10:20:00,71.32,71.33,70.94,71.07,31998.0,53.4584,53.4659,53.1736,53.271,31998.0
2015-12-21 10:25:00,71.11,71.22,71.0,71.16,127523.0,53.301,53.3834,53.2185,53.3385,127523.0
2015-12-21 10:30:00,71.17,71.43,71.1,71.38,106048.0,53.346,53.5409,53.2935,53.5034,106048.0
2015-12-21 10:35:00,71.4,71.44,71.02,71.1,76196.0,53.5184,53.5484,53.2335,53.2935,76196.0
2015-12-21 10:40:00,71.11,71.2,70.83,71.11,33423.0,53.301,53.3685,53.0911,53.301,33423.0
2015-12-21 10:45:00,71.09,71.19,70.85,70.89,19977.0,53.286,53.361,53.1061,53.1361,19977.0
2015-12-21 10:50:00,70.87,70.89,70.57,70.58,29032.0,53.1211,53.1361,52.8962,52.9037,29032.0
2015-12-21 10:55:00,70.56,70.81,70.45,70.7,38355.0,52.8887,53.0761,52.8063,52.9937,38355.0
2015-12-21 11:00:00,70.67,70.79,70.61,70.67,36771.0,52.9712,53.0611,52.9262,52.9712,36771.0
2015-12-21 11:05:00,70.64,70.65,70.38,70.43,34567.0,52.9487,52.9562,52.7538,52.7913,34567.0
2015-12-21 11:10:00,70.43,70.46,70.08,70.08,67128.0,52.7913,52.8138,52.529,52.529,67128.0
2015-12-21 11:15:00,70.1,70.2,70.0,70.03,75942.0,52.5439,52.6189,52.469,52.4915,75942.0
2015-12-21 11:20:00,70.02,70.16,69.84,69.84,101025.0,52.484,52.5889,52.3491,52.3491,101025.0
2015-12-21 11:25:00,69.86,69.91,69.45,69.87,156561.0,52.3641,52.4015,52.0567,52.3715,156561.0
2015-12-21 11:30:00,69.83,69.83,69.56,69.63,38408.0,52.3416,52.3416,52.1392,52.1917,38408.0
2015-12-21 11:35:00,69.65,69.9,69.58,69.61,55278.0,52.2066,52.394,52.1542,52.1767,55278.0
2015-12-21 11:40:00,69.57,69.9,69.52,69.81,49374.0,52.1467,52.394,52.1092,52.3266,49374.0
2015-12-21 11:45:00,69.86,69.9,69.47,69.56,43038.0,52.3641,52.394,52.0717,52.1392,43038.0
2015-12-21 11:50:00,69.57,69.75,69.36,69.37,53294.0,52.1467,52.2816,51.9893,51.9968,53294.0
2015-12-21 11:55:00,69.41,69.95,69.33,69.91,57605.0,52.0268,52.4315,51.9668,52.4015,57605.0
2015-12-21 12:00:00,69.89,69.93,69.74,69.77,35801.0,52.3865,52.4165,52.2741,52.2966,35801.0
2015-12-21 12:05:00,69.75,69.78,69.46,69.61,33636.0,52.2816,52.3041,52.0642,52.1767,33636.0
2015-12-21 12:10:00,69.65,69.8,69.63,69.79,18237.0,52.2066,52.3191,52.1917,52.3116,18237.0
2015-12-21 12:15:00,69.76,69.78,69.55,69.66,48257.0,52.2891,52.3041,52.1317,52.2141,48257.0
2015-12-21 12:20:00,69.66,69.71,69.56,69.59,33507.0,52.2141,52.2516,52.1392,52.1617,33507.0
2015-12-21 12:25:00,69.57,69.69,69.49,69.61,30574.0,52.1467,52.2366,52.0867,52.1767,30574.0
2015-12-21 12:30:00,69.62,69.84,69.62,69.71,19914.0,52.1842,52.3491,52.1842,52.2516,19914.0
2015-12-21 12:35:00,69.71,69.82,69.65,69.7,36091.0,52.2516,52.3341,52.2066,52.2441,36091.0
2015-12-21 12:40:00,69.7,69.86,69.7,69.81,31925.0,52.2441,52.3641,52.2441,52.3266,31925.0
2015-12-21 12:45:00,69.83,69.83,69.67,69.79,18612.0,52.3416,52.3416,52.2216,52.3116,18612.0
2015-12-21 12:50:00,69.77,69.93,69.76,69.89,26661.0,52.2966,52.4165,52.2891,52.3865,26661.0
2015-12-21 12:55:00,69.87,70.04,69.86,69.93,18180.0,52.3715,52.499,52.3641,52.4165,18180.0
2015-12-21 13:00:00,69.92,70.03,69.92,69.94,17754.0,52.409,52.4915,52.409,52.424,17754.0
2015-12-21 13:05:00,69.96,69.99,69.82,69.86,17895.0,52.439,52.4615,52.3341,52.3641,17895.0
2015-12-21 13:10:00,69.85,69.96,69.82,69.93,20009.0,52.3566,52.439,52.3341,52.4165,20009.0
2015-12-21 13:15:00,69.92,69.97,69.74,69.79,25192.0,52.409,52.4465,52.2741,52.3116,25192.0
2015-12-21 13:20:00,69.77,69.79,69.7,69.75,19127.0,52.2966,52.3116,52.2441,52.2816,19127.0
2015-12-21 13:25:00,69.75,69.86,69.66,69.66,30543.0,52.2816,52.3641,52.2141,52.2141,30543.0
2015-12-21 13:30:00,69.67,69.81,69.66,69.8,23128.0,52.2216,52.3266,52.2141,52.3191,23128.0
2015-12-21 13:35:00,69.82,69.86,69.67,69.69,23179.0,52.3341,52.3641,52.2216,52.2366,23179.0
2015-12-21 13:40:00,69.68,69.77,69.66,69.71,14531.0,52.2291,52.2966,52.2141,52.2516,14531.0
2015-12-21 13:45:00,69.72,69.81,69.63,69.72,22471.0,52.2591,52.3266,52.1917,52.2591,22471.0
2015-12-21 13:50:00,69.73,69.76,69.65,69.67,21258.0,52.2666,52.2891,52.2066,52.2216,21258.0
2015-12-21 13:55:00,69.65,69.67,69.57,69.58,35135.0,52.2066,52.2216,52.1467,52.1542,35135.0
2015-12-21 14:00:00,69.59,69.74,69.52,69.7,43810.0,52.1617,52.2741,52.1092,52.2441,43810.0
2015-12-21 14:05:00,69.7,69.73,69.58,69.58,27139.0,52.2441,52.2666,52.1542,52.1542,27139.0
2015-12-21 14:10:00,69.6,69.68,69.52,69.62,43307.0,52.1692,52.2291,52.1092,52.1842,43307.0
2015-12-21 14:15:00,69.61,69.63,69.3,69.43,87191.0,52.1767,52.1917,51.9443,52.0417,87191.0
2015-12-21 14:20:00,69.42,69.71,69.36,69.68,62543.0,52.0342,52.2516,51.9893,52.2291,62543.0
2015-12-21 14:25:00,69.67,69.69,69.51,69.63,43436.0,52.2216,52.2366,52.1017,52.1917,43436.0
2015-12-21 14:30:00,69.62,69.63,69.39,69.39,29983.0,52.1842,52.1917,52.0118,52.0118,29983.0
2015-12-21 14:35:00,69.39,69.9,69.37,69.89,66027.0,52.0118,52.394,51.9968,52.3865,66027.0
2015-12-21 14:40:00,69.86,70.17,69.75,70.17,95177.0,52.3641,52.5964,52.2816,52.5964,95177.0
2015-12-21 14:45:00,70.18,70.21,69.95,70.12,47021.0,52.6039,52.6264,52.4315,52.5589,47021.0
2015-12-21 14:50:00,70.14,70.31,70.01,70.01,37925.0,52.5739,52.7014,52.4765,52.4765,37925.0
2015-12-21 14:55:00,70.03,70.05,69.9,69.97,28990.0,52.4915,52.5065,52.394,52.4465,28990.0
2015-12-21 15:00:00,69.95,69.96,69.78,69.9,48663.0,52.4315,52.439,52.3041,52.394,48663.0
2015-12-21 15:05:00,69.89,69.91,69.72,69.72,64583.0,52.3865,52.4015,52.2591,52.2591,64583.0
2015-12-21 15:10:00,69.72,69.84,69.59,69.79,66520.0,52.2591,52.3491,52.1617,52.3116,66520.0
2015-12-21 15:15:00,69.78,69.8,69.64,69.65,37079.0,52.3041,52.3191,52.1991,52.2066,37079.0
2015-12-21 15:20:00,69.65,69.73,69.6,69.65,59297.0,52.2066,52.2666,52.1692,52.2066,59297.0
2015-12-21 15:25:00,69.66,69.68,69.54,69.63,73696.0,52.2141,52.2291,52.1242,52.1917,73696.0
2015-12-21 15:30:00,69.63,69.96,69.62,69.83,99475.0,52.1917,52.439,52.1842,52.3416,99475.0
2015-12-21 15:35:00,69.81,69.94,69.75,69.79,45336.0,52.3266,52.424,52.2816,52.3116,45336.0
2015-12-21 15:40:00,69.8,69.89,69.78,69.85,72394.0,52.3191,52.3865,52.3041,52.3566,72394.0
2015-12-21 15:45:00,69.85,70.06,69.85,70.0,78418.0,52.3566,52.514,52.3566,52.469,78418.0
2015-12-21 15:50:00,70.01,70.14,69.99,70.14,99780.0,52.4765,52.5739,52.4615,52.5739,99780.0
2015-12-21 15:55:00,70.14,70.28,70.13,70.24,214227.0,52.5739,52.6789,52.5664,52.6489,214227.0
2015-12-22 09:30:00,70.33,70.87,70.13,70.32,100600.0,52.7163,53.1211,52.5664,52.7088,100600.0
2015-12-22 09:35:00,70.35,70.91,70.18,70.78,64400.0,52.7313,53.1511,52.6039,53.0536,64400.0
2015-12-22 09:40:00,70.88,71.17,70.73,71.0,75212.0,53.1286,53.346,53.0162,53.2185,75212.0
2015-12-22 09:45:00,71.05,71.39,70.73,71.39,41483.0,53.256,53.5109,53.0162,53.5109,41483.0
2015-12-22 09:50:00,71.38,71.39,70.99,71.16,67556.0,53.5034,53.5109,53.2111,53.3385,67556.0
2015-12-22 09:55:00,71.17,71.33,70.91,71.13,63183.0,53.346,53.4659,53.1511,53.316,63183.0
2015-12-22 10:00:00,71.1,71.43,71.01,71.36,50796.0,53.2935,53.5409,53.226,53.4884,50796.0
2015-12-22 10:05:00,71.37,71.41,70.98,71.28,139468.0,53.4959,53.5259,53.2036,53.4284,139468.0
2015-12-22 10:10:00,71.29,71.36,70.97,71.0,79543.0,53.4359,53.4884,53.1961,53.2185,79543.0
2015-12-22 10:15:00,70.97,71.13,70.79,70.9,134421.0,53.1961,53.316,53.0611,53.1436,134421.0
2015-12-22 10:20:00,70.9,71.16,70.78,71.0,153548.0,53.1436,53.3385,53.0536,53.2185,153548.0
2015-12-22 10:25:00,70.98,71.26,70.94,71.11,31916.0,53.2036,53.4134,53.1736,53.301,31916.0
2015-12-22 10:30:00,71.11,71.12,70.56,70.57,25571.0,53.301,53.3085,52.8887,52.8962,25571.0
2015-12-22 10:35:00,70.59,70.87,70.53,70.87,38537.0,52.9112,53.1211,52.8663,53.1211,38537.0
2015-12-22 10:40:00,70.89,71.19,70.89,71.01,39655.0,53.1361,53.361,53.1361,53.226,39655.0
2015-12-22 10:45:00,71.02,71.2,71.01,71.18,42403.0,53.2335,53.3685,53.226,53.3535,42403.0
2015-12-22 10:50:00,71.18,71.32,71.14,71.3,26549.0,53.3535,53.4584,53.3235,53.4434,26549.0
2015-12-22 10:55:00,71.31,71.47,71.31,71.41,45043.0,53.4509,53.5708,53.4509,53.5259,45043.0
2015-12-22 11:00:00,71.4,71.48,71.18,71.27,44836.0,53.5184,53.5783,53.3535,53.4209,44836.0
2015-12-22 11:05:00,71.26,71.38,71.23,71.35,29586.0,53.4134,53.5034,53.3909,53.4809,29586.0
2015-12-22 11:10:00,71.34,71.46,71.23,71.33,31146.0,53.4734,53.5633,53.3909,53.4659,31146.0
2015-12-22 11:15:00,71.34,71.43,71.31,71.4,30607.0,53.4734,53.5409,53.4509,53.5184,30607.0
2015-12-22 11:20:00,71.39,71.48,71.34,71.4,49086.0,53.5109,53.5783,53.4734,53.5184,49086.0
2015-12-22 11:25:00,71.41,71.45,71.32,71.42,45798.0,53.5259,53.5558,53.4584,53.5334,45798.0
2015-12-22 11:30:00,71.41,71.58,71.4,71.54,43512.0,53.5259,53.6533,53.5184,53.6233,43512.0
2015-12-22 11:35:00,71.55,71.57,71.37,71.42,31974.0,53.6308,53.6458,53.4959,53.5334,31974.0
2015-12-22 11:40:00,71.42,71.49,71.29,71.31,28676.0,53.5334,53.5858,53.4359,53.4509,28676.0
2015-12-22 11:45:00,71.33,71.43,71.31,71.38,31050.0,53.4659,53.5409,53.4509,53.5034,31050.0
2015-12-22 11:50:00,71.38,71.38,71.18,71.2,40258.0,53.5034,53.5034,53.3535,53.3685,40258.0
2015-12-22 11:55:00,71.21,71.43,71.12,71.42,40699.0,53.376,53.5409,53.3085,53.5334,40699.0
2015-12-22 12:00:00,71.4,71.52,71.2,71.24,48716.0,53.5184,53.6083,53.3685,53.3984,48716.0
2015-12-22 12:05:00,71.22,71.24,70.97,71.02,60220.0,53.3834,53.3984,53.1961,53.2335,60220.0
2015-12-22 12:10:00,71.01,71.02,70.89,70.9,28744.0,53.226,53.2335,53.1361,53.1436,28744.0
2015-12-22 12:15:00,70.9,71.01,70.84,70.91,46350.0,53.1436,53.226,53.0986,53.1511,46350.0
2015-12-22 12:20:00,70.89,70.9,70.78,70.83,26379.0,53.1361,53.1436,53.0536,53.0911,26379.0
2015-12-22 12:25:00,70.87,70.87,70.67,70.67,31461.0,53.1211,53.1211,52.9712,52.9712,31461.0
2015-12-22 12:30:00,70.68,70.98,70.67,70.86,44569.0,52.9787,53.2036,52.9712,53.1136,44569.0
2015-12-22 12:35:00,70.86,70.86,70.65,70.65,52365.0,53.1136,53.1136,52.9562,52.9562,52365.0
2015-12-22 12:40:00,70.67,70.75,70.56,70.72,24684.0,52.9712,53.0312,52.8887,53.0087,24684.0
2015-12-22 12:45:00,70.75,70.88,70.7,70.84,26762.0,53.0312,53.1286,52.9937,53.0986,26762.0
2015-12-22 12:50:00,70.81,70.84,70.63,70.63,26010.0,53.0761,53.0986,52.9412,52.9412,26010.0
2015-12-22 12:55:00,70.64,70.74,70.61,70.61,37416.0,52.9487,53.0237,52.9262,52.9262,37416.0
2015-12-22 13:00:00,70.6,70.82,70.6,70.8,21323.0,52.9187,53.0836,52.9187,53.0686,21323.0
2015-12-22 13:05:00,70.8,70.94,70.75,70.77,18835.0,53.0686,53.1736,53.0312,53.0461,18835.0
2015-12-22 13:10:00,70.77,70.85,70.7,70.76,32639.0,53.0461,53.1061,52.9937,53.0387,32639.0
2015-12-22 13:15:00,70.77,70.81,70.68,70.76,17297.0,53.0461,53.0761,52.9787,53.0387,17297.0
2015-12-22 13:20:00,70.77,70.85,70.71,70.74,40105.0,53.0461,53.1061,53.0012,53.0237,40105.0
2015-12-22 13:25:00,70.74,70.85,70.74,70.79,34113.0,53.0237,53.1061,53.0237,53.0611,34113.0
2015-12-22 13:30:00,70.79,70.82,70.58,70.58,43923.0,53.0611,53.0836,52.9037,52.9037,43923.0
2015-12-22 13:35:00,70.58,70.64,70.5,70.56,85835.0,52.9037,52.9487,52.8438,52.8887,85835.0
2015-12-22 13:40:00,70.56,70.6,70.39,70.47,47008.0,52.8887,52.9187,52.7613,52.8213,47008.0
2015-12-22 13:45:00,70.46,70.55,70.44,70.53,49886.0,52.8138,52.8812,52.7988,52.8663,49886.0
2015-12-22 13:50:00,70.51,70.56,70.42,70.45,32315.0,52.8513,52.8887,52.7838,52.8063,32315.0
2015-12-22 13:55:00,70.45,70.49,70.31,70.41,33875.0,52.8063,52.8363,52.7014,52.7763,33875.0
2015-12-22 14:00:00,70.43,70.47,70.26,70.26,40696.0,52.7913,52.8213,52.6639,52.6639,40696.0
2015-12-22 14:05:00,70.26,70.32,70.22,70.24,45451.0,52.6639,52.7088,52.6339,52.6489,45451.0
2015-12-22 14:10:00,70.24,70.31,70.18,70.26,44240.0,52.6489,52.7014,52.6039,52.6639,44240.0
2015-12-22 14:15:00,70.26,70.39,70.26,70.37,39883.0,52.6639,52.7613,52.6639,52.7463,39883.0
2015-12-22 14:20:00,70.39,70.4,70.28,70.34,38500.0,52.7613,52.7688,52.6789,52.7238,38500.0
2015-12-22 14:25:00,70.33,70.4,70.22,70.4,49374.0,52.7163,52.7688,52.6339,52.7688,49374.0
2015-12-22 14:30:00,70.4,70.44,70.24,70.25,76552.0,52.7688,52.7988,52.6489,52.6564,76552.0
2015-12-22 14:35:00,70.25,70.33,70.23,70.31,52972.0,52.6564,52.7163,52.6414,52.7014,52972.0
2015-12-22 14:40:00,70.32,70.36,70.23,70.25,39224.0,52.7088,52.7388,52.6414,52.6564,39224.0
2015-12-22 14:45:00,70.24,70.26,70.12,70.14,63197.0,52.6489,52.6639,52.5589,52.5739,63197.0
2015-12-22 14:50:00,70.14,70.17,69.95,69.95,65081.0,52.5739,52.5964,52.4315,52.4315,65081.0
2015-12-22 14:55:00,69.95,69.99,69.86,69.92,60513.0,52.4315,52.4615,52.3641,52.409,60513.0
2015-12-22 15:00:00,69.92,70.11,69.91,70.09,71099.0,52.409,52.5514,52.4015,52.5364,71099.0
2015-12-22 15:05:00,70.09,70.2,70.08,70.1,57628.0,52.5364,52.6189,52.529,52.5439,57628.0
2015-12-22 15:10:00,70.09,70.22,70.02,70.21,53538.0,52.5364,52.6339,52.484,52.6264,53538.0
2015-12-22 15:15:00,70.22,70.25,70.04,70.05,60111.0,52.6339,52.6564,52.499,52.5065,60111.0
2015-12-22 15:20:00,70.05,70.21,70.04,70.07,84960.0,52.5065,52.6264,52.499,52.5215,84960.0
2015-12-22 15:25:00,70.08,70.1,69.84,69.86,81207.0,52.529,52.5439,52.3491,52.3641,81207.0
2015-12-22 15:30:00,69.87,70.05,69.85,70.0,63004.0,52.3715,52.5065,52.3566,52.469,63004.0
2015-12-22 15:35:00,70.0,70.02,69.88,69.94,66549.0,52.469,52.484,52.379,52.424,66549.0
2015-12-22 15:40:00,69.94,69.95,69.65,69.71,135330.0,52.424,52.4315,52.2066,52.2516,135330.0
2015-12-22 15:45:00,69.7,69.76,69.58,69.59,170972.0,52.2441,52.2891,52.1542,52.1617,170972.0
2015-12-22 15:50:00,69.59,69.88,69.59,69.86,146530.0,52.1617,52.379,52.1617,52.3641,146530.0
2015-12-22 15:55:00,69.87,69.87,69.67,69.8,178001.0,52.3715,52.3715,52.2216,52.3191,178001.0
2015-12-23 09:30:00,71.4,71.77,71.14,71.51,192680.0,53.5184,53.7957,53.3235,53.6008,192680.0
2015-12-23 09:35:00,71.52,71.69,71.2,71.2,66867.0,53.6083,53.7357,53.3685,53.3685,66867.0
2015-12-23 09:40:00,71.2,71.65,71.11,71.14,73569.0,53.3685,53.7058,53.301,53.3235,73569.0
2015-12-23 09:45:00,71.11,71.47,71.11,71.27,58469.0,53.301,53.5708,53.301,53.4209,58469.0
2015-12-23 09:50:00,71.24,71.3,71.06,71.06,72962.0,53.3984,53.4434,53.2635,53.2635,72962.0
2015-12-23 09:55:00,71.06,71.19,70.8,70.87,71682.0,53.2635,53.361,53.0686,53.1211,71682.0
2015-12-23 10:00:00,70.88,71.1,70.84,70.91,37729.0,53.1286,53.2935,53.0986,53.1511,37729.0
2015-12-23 10:05:00,70.92,71.1,70.79,70.91,52820.0,53.1586,53.2935,53.0611,53.1511,52820.0
2015-12-23 10:10:00,70.91,71.05,70.79,70.94,47886.0,53.1511,53.256,53.0611,53.1736,47886.0
2015-12-23 10:15:00,70.94,71.09,70.89,71.0,69167.0,53.1736,53.286,53.1361,53.2185,69167.0
2015-12-23 10:20:00,71.0,71.05,70.91,71.03,42513.0,53.2185,53.256,53.1511,53.241,42513.0
2015-12-23 10:25:00,71.03,71.18,70.92,70.93,54717.0,53.241,53.3535,53.1586,53.1661,54717.0
2015-12-23 10:30:00,70.96,71.8,70.93,71.76,131319.0,53.1886,53.8182,53.1661,53.7882,131319.0
2015-12-23 10:35:00,71.76,72.0,71.56,72.0,97398.0,53.7882,53.9681,53.6383,53.9681,97398.0
2015-12-23 10:40:00,72.0,72.21,71.99,72.21,98731.0,53.9681,54.1255,53.9606,54.1255,98731.0
2015-12-23 10:45:00,72.22,72.23,71.84,72.11,42348.0,54.133,54.1405,53.8482,54.0506,42348.0
2015-12-23 10:50:00,72.12,72.32,72.03,72.29,35967.0,54.058,54.208,53.9906,54.1855,35967.0
2015-12-23 10:55:00,72.28,72.57,72.24,72.41,91462.0,54.178,54.3954,54.148,54.2754,91462.0
2015-12-23 11:00:00,72.46,72.57,72.05,72.05,91696.0,54.3129,54.3954,54.0056,54.0056,91696.0
2015-12-23 11:05:00,72.07,72.21,71.71,71.8,73933.0,54.0206,54.1255,53.7507,53.8182,73933.0
2015-12-23 11:10:00,71.79,71.92,71.66,71.68,85535.0,53.8107,53.9081,53.7133,53.7282,85535.0
2015-12-23 11:15:00,71.69,72.12,71.56,72.12,82429.0,53.7357,54.058,53.6383,54.058,82429.0
2015-12-23 11:20:00,72.14,72.27,71.97,72.19,53310.0,54.073,54.1705,53.9456,54.1105,53310.0
2015-12-23 11:25:00,72.17,72.24,72.07,72.21,25896.0,54.0955,54.148,54.0206,54.1255,25896.0
2015-12-23 11:30:00,72.24,72.57,72.14,72.57,43606.0,54.148,54.3954,54.073,54.3954,43606.0
2015-12-23 11:35:00,72.57,72.57,72.34,72.4,31468.0,54.3954,54.3954,54.223,54.2679,31468.0
2015-12-23 11:40:00,72.4,72.53,72.27,72.47,72057.0,54.2679,54.3654,54.1705,54.3204,72057.0
2015-12-23 11:45:00,72.47,72.65,72.46,72.55,42281.0,54.3204,54.4553,54.3129,54.3804,42281.0
2015-12-23 11:50:00,72.54,72.56,72.27,72.29,62254.0,54.3729,54.3879,54.1705,54.1855,62254.0
2015-12-23 11:55:00,72.3,72.5,72.27,72.46,49167.0,54.193,54.3429,54.1705,54.3129,49167.0
2015-12-23 12:00:00,72.45,72.78,72.44,72.68,56302.0,54.3054,54.5528,54.2979,54.4778,56302.0
2015-12-23 12:05:00,72.69,72.78,72.63,72.75,41804.0,54.4853,54.5528,54.4403,54.5303,41804.0
2015-12-23 12:10:00,72.75,72.92,72.73,72.82,53120.0,54.5303,54.6577,54.5153,54.5827,53120.0
2015-12-23 12:15:00,72.82,72.86,72.69,72.84,60901.0,54.5827,54.6127,54.4853,54.5977,60901.0
2015-12-23 12:20:00,72.84,73.12,72.84,73.08,94536.0,54.5977,54.8076,54.5977,54.7776,94536.0
2015-12-23 12:25:00,73.06,73.23,73.03,73.19,84884.0,54.7626,54.8901,54.7401,54.8601,84884.0
2015-12-23 12:30:00,73.17,73.24,72.87,72.99,38327.0,54.8451,54.8976,54.6202,54.7102,38327.0
2015-12-23 12:35:00,72.96,73.11,72.91,72.96,26863.0,54.6877,54.8001,54.6502,54.6877,26863.0
2015-12-23 12:40:00,72.93,73.19,72.93,73.12,28002.0,54.6652,54.8601,54.6652,54.8076,28002.0
2015-12-23 12:45:00,73.13,73.16,72.94,73.05,43619.0,54.8151,54.8376,54.6727,54.7551,43619.0
2015-12-23 12:50:00,73.03,73.1,72.95,73.03,38071.0,54.7401,54.7926,54.6802,54.7401,38071.0
2015-12-23 12:55:00,73.0,73.07,72.94,73.01,33063.0,54.7177,54.7701,54.6727,54.7252,33063.0
2015-12-23 13:00:00,73.0,73.21,72.98,73.14,26144.0,54.7177,54.8751,54.7027,54.8226,26144.0
2015-12-23 13:05:00,73.14,73.19,73.01,73.17,22320.0,54.8226,54.8601,54.7252,54.8451,22320.0
2015-12-23 13:10:00,73.15,73.15,73.02,73.08,11991.0,54.8301,54.8301,54.7327,54.7776,11991.0
2015-12-23 13:15:00,73.06,73.2,73.0,73.13,16905.0,54.7626,54.8676,54.7177,54.8151,16905.0
2015-12-23 13:20:00,73.1,73.19,73.06,73.15,14902.0,54.7926,54.8601,54.7626,54.8301,14902.0
2015-12-23 13:25:00,73.18,73.25,73.14,73.21,27606.0,54.8526,54.905,54.8226,54.8751,27606.0
2015-12-23 13:30:00,73.22,73.28,73.12,73.27,20988.0,54.8826,54.9275,54.8076,54.92,20988.0
2015-12-23 13:35:00,73.25,73.28,72.94,72.97,22491.0,54.905,54.9275,54.6727,54.6952,22491.0
2015-12-23 13:40:00,73.01,73.23,73.01,73.17,27608.0,54.7252,54.8901,54.7252,54.8451,27608.0
2015-12-23 13:45:00,73.18,73.24,73.12,73.19,18905.0,54.8526,54.8976,54.8076,54.8601,18905.0
2015-12-23 13:50:00,73.2,73.26,73.15,73.18,21481.0,54.8676,54.9125,54.8301,54.8526,21481.0
2015-12-23 13:55:00,73.19,73.34,73.19,73.27,25681.0,54.8601,54.9725,54.8601,54.92,25681.0
2015-12-23 14:00:00,73.25,73.26,73.13,73.14,32897.0,54.905,54.9125,54.8151,54.8226,32897.0
2015-12-23 14:05:00,73.13,73.25,73.08,73.19,21963.0,54.8151,54.905,54.7776,54.8601,21963.0
2015-12-23 14:10:00,73.19,73.23,73.08,73.18,26324.0,54.8601,54.8901,54.7776,54.8526,26324.0
2015-12-23 14:15:00,73.17,73.17,72.95,73.04,23540.0,54.8451,54.8451,54.6802,54.7476,23540.0
2015-12-23 14:20:00,73.05,73.07,72.9,73.03,57772.0,54.7551,54.7701,54.6427,54.7401,57772.0
2015-12-23 14:25:00,73.04,73.18,73.0,73.13,28119.0,54.7476,54.8526,54.7177,54.8151,28119.0
2015-12-23 14:30:00,73.13,73.29,73.12,73.27,29661.0,54.8151,54.935,54.8076,54.92,29661.0
2015-12-23 14:35:00,73.26,73.48,73.25,73.43,42282.0,54.9125,55.0774,54.905,55.04,42282.0
2015-12-23 14:40:00,73.45,73.48,73.37,73.39,32625.0,55.055,55.0774,54.995,55.01,32625.0
2015-12-23 14:45:00,73.38,73.53,73.32,73.51,32277.0,55.0025,55.1149,54.9575,55.0999,32277.0
2015-12-23 14:50:00,73.5,73.54,73.37,73.46,23763.0,55.0924,55.1224,54.995,55.0625,23763.0
2015-12-23 14:55:00,73.46,73.47,73.29,73.29,47821.0,55.0625,55.07,54.935,54.935,47821.0
2015-12-23 15:00:00,73.29,73.39,73.28,73.32,31973.0,54.935,55.01,54.9275,54.9575,31973.0
2015-12-23 15:05:00,73.33,73.39,73.27,73.31,41075.0,54.965,55.01,54.92,54.95,41075.0
2015-12-23 15:10:00,73.32,73.55,73.3,73.54,45941.0,54.9575,55.1299,54.9425,55.1224,45941.0
2015-12-23 15:15:00,73.55,73.67,73.51,73.54,48521.0,55.1299,55.2199,55.0999,55.1224,48521.0
2015-12-23 15:20:00,73.56,73.74,73.53,73.72,39991.0,55.1374,55.2723,55.1149,55.2573,39991.0
2015-12-23 15:25:00,73.72,73.75,73.63,73.63,39155.0,55.2573,55.2798,55.1899,55.1899,39155.0
2015-12-23 15:30:00,73.63,73.65,73.53,73.56,52996.0,55.1899,55.2049,55.1149,55.1374,52996.0
2015-12-23 15:35:00,73.57,73.57,73.38,73.53,74152.0,55.1449,55.1449,55.0025,55.1149,74152.0
2015-12-23 15:40:00,73.53,73.68,73.47,73.65,73567.0,55.1149,55.2274,55.07,55.2049,73567.0
2015-12-23 15:45:00,73.65,73.76,73.65,73.66,70156.0,55.2049,55.2873,55.2049,55.2124,70156.0
2015-12-23 15:50:00,73.67,73.7,73.56,73.67,84282.0,55.2199,55.2423,55.1374,55.2199,84282.0
2015-12-23 15:55:00,73.67,73.75,73.61,73.67,169407.0,55.2199,55.2798,55.1749,55.2199,169407.0
2015-12-24 09:30:00,73.75,73.95,73.59,73.74,67554.0,55.2798,55.4297,55.1599,55.2723,67554.0
2015-12-24 09:35:00,73.8,73.95,73.42,73.51,57057.0,55.3173,55.4297,55.0325,55.0999,57057.0
2015-12-24 09:40:00,73.49,73.49,73.08,73.2,31171.0,55.0849,55.0849,54.7776,54.8676,31171.0
2015-12-24 09:45:00,73.24,73.42,73.03,73.1,59017.0,54.8976,55.0325,54.7401,54.7926,59017.0
2015-12-24 09:50:00,73.12,73.22,73.01,73.06,36966.0,54.8076,54.8826,54.7252,54.7626,36966.0
2015-12-24 09:55:00,73.07,73.09,72.94,72.96,26648.0,54.7701,54.7851,54.6727,54.6877,26648.0
2015-12-24 10:00:00,72.98,73.01,72.65,72.65,34851.0,54.7027,54.7252,54.4553,54.4553,34851.0
2015-12-24 10:05:00,72.7,73.04,72.67,73.01,20145.0,54.4928,54.7476,54.4703,54.7252,20145.0
2015-12-24 10:10:00,72.98,73.15,72.92,73.15,27016.0,54.7027,54.8301,54.6577,54.8301,27016.0
2015-12-24 10:15:00,73.14,73.44,73.14,73.4,27513.0,54.8226,55.0475,54.8226,55.0175,27513.0
2015-12-24 10:20:00,73.4,73.58,73.23,73.49,22191.0,55.0175,55.1524,54.8901,55.0849,22191.0
2015-12-24 10:25:00,73.48,73.58,73.39,73.39,10378.0,55.0774,55.1524,55.01,55.01,10378.0
2015-12-24 10:30:00,73.42,73.43,73.28,73.28,17753.0,55.0325,55.04,54.9275,54.9275,17753.0
2015-12-24 10:35:00,73.33,73.46,73.23,73.26,17175.0,54.965,55.0625,54.8901,54.9125,17175.0
2015-12-24 10:40:00,73.26,73.36,73.08,73.34,14878.0,54.9125,54.9875,54.7776,54.9725,14878.0
2015-12-24 10:45:00,73.35,73.41,73.19,73.23,20105.0,54.98,55.025,54.8601,54.8901,20105.0
2015-12-24 10:50:00,73.24,73.33,73.11,73.28,19059.0,54.8976,54.965,54.8001,54.9275,19059.0
2015-12-24 10:55:00,73.26,73.36,73.14,73.19,24514.0,54.9125,54.9875,54.8226,54.8601,24514.0
2015-12-24 11:00:00,73.18,73.28,73.15,73.26,16320.0,54.8526,54.9275,54.8301,54.9125,16320.0
2015-12-24 11:05:00,73.25,73.47,73.22,73.38,22239.0,54.905,55.07,54.8826,55.0025,22239.0
2015-12-24 11:10:00,73.36,73.41,73.25,73.28,21772.0,54.9875,55.025,54.905,54.9275,21772.0
2015-12-24 11:15:00,73.28,73.34,73.25,73.27,28039.0,54.9275,54.9725,54.905,54.92,28039.0
2015-12-24 11:20:00,73.28,73.42,73.26,73.41,24700.0,54.9275,55.0325,54.9125,55.025,24700.0
2015-12-24 11:25:00,73.42,73.54,73.33,73.53,21356.0,55.0325,55.1224,54.965,55.1149,21356.0
2015-12-24 11:30:00,73.55,73.55,73.39,73.42,28157.0,55.1299,55.1299,55.01,55.0325,28157.0
2015-12-24 11:35:00,73.41,73.41,73.27,73.32,15490.0,55.025,55.025,54.92,54.9575,15490.0
2015-12-24 11:40:00,73.32,73.38,73.22,73.34,22810.0,54.9575,55.0025,54.8826,54.9725,22810.0
2015-12-24 11:45:00,73.37,73.42,73.32,73.41,20418.0,54.995,55.0325,54.9575,55.025,20418.0
2015-12-24 11:50:00,73.4,73.41,73.28,73.34,15321.0,55.0175,55.025,54.9275,54.9725,15321.0
2015-12-24 11:55:00,73.33,73.41,73.28,73.31,20748.0,54.965,55.025,54.9275,54.95,20748.0
2015-12-24 12:00:00,73.3,73.41,73.27,73.36,22346.0,54.9425,55.025,54.92,54.9875,22346.0
2015-12-24 12:05:00,73.36,73.46,73.3,73.45,36586.0,54.9875,55.0625,54.9425,55.055,36586.0
2015-12-24 12:10:00,73.45,73.49,73.4,73.47,38951.0,55.055,55.0849,55.0175,55.07,38951.0
2015-12-24 12:15:00,73.47,73.66,73.43,73.55,45537.0,55.07,55.2124,55.04,55.1299,45537.0
2015-12-24 12:20:00,73.57,73.65,73.52,73.55,16460.0,55.1449,55.2049,55.1074,55.1299,16460.0
2015-12-24 12:25:00,73.57,73.73,73.54,73.73,30627.0,55.1449,55.2648,55.1224,55.2648,30627.0
2015-12-24 12:30:00,73.72,73.73,73.52,73.61,27518.0,55.2573,55.2648,55.1074,55.1749,27518.0
2015-12-24 12:35:00,73.6,73.72,73.58,73.68,69510.0,55.1674,55.2573,55.1524,55.2274,69510.0
2015-12-24 12:40:00,73.67,73.94,73.62,73.94,42592.0,55.2199,55.4222,55.1824,55.4222,42592.0
2015-12-24 12:45:00,73.95,73.98,73.57,73.66,55173.0,55.4297,55.4522,55.1449,55.2124,55173.0
2015-12-24 12:50:00,73.66,73.7,73.57,73.67,41440.0,55.2124,55.2423,55.1449,55.2199,41440.0
2015-12-24 12:55:00,73.68,73.7,73.39,73.39,116769.0,55.2274,55.2423,55.01,55.01,116769.0
2015-12-28 09:30:00,71.76,71.98,70.9,71.06,120340.0,53.7882,53.9531,53.1436,53.2635,120340.0
2015-12-28 09:35:00,71.1,71.42,70.44,71.23,98812.0,53.2935,53.5334,52.7988,53.3909,98812.0
2015-12-28 09:40:00,71.25,71.56,70.96,71.43,52058.0,53.4059,53.6383,53.1886,53.5409,52058.0
2015-12-28 09:45:00,71.47,71.47,70.78,71.08,68000.0,53.5708,53.5708,53.0536,53.2785,68000.0
2015-12-28 09:50:00,71.14,71.33,70.86,71.0,75802.0,53.3235,53.4659,53.1136,53.2185,75802.0
2015-12-28 09:55:00,70.98,71.0,70.71,70.77,42829.0,53.2036,53.2185,53.0012,53.0461,42829.0
2015-12-28 10:00:00,70.76,70.76,70.46,70.46,85501.0,53.0387,53.0387,52.8138,52.8138,85501.0
2015-12-28 10:05:00,70.46,70.71,70.44,70.5,78830.0,52.8138,53.0012,52.7988,52.8438,78830.0
2015-12-28 10:10:00,70.5,70.65,70.5,70.57,31272.0,52.8438,52.9562,52.8438,52.8962,31272.0
2015-12-28 10:15:00,70.6,70.88,70.59,70.84,35007.0,52.9187,53.1286,52.9112,53.0986,35007.0
2015-12-28 10:20:00,70.84,71.12,70.81,71.02,26149.0,53.0986,53.3085,53.0761,53.2335,26149.0
2015-12-28 10:25:00,71.0,71.14,70.95,71.02,23414.0,53.2185,53.3235,53.1811,53.2335,23414.0
2015-12-28 10:30:00,71.0,71.07,70.97,71.0,36297.0,53.2185,53.271,53.1961,53.2185,36297.0
2015-12-28 10:35:00,71.02,71.14,70.73,70.76,56937.0,53.2335,53.3235,53.0162,53.0387,56937.0
2015-12-28 10:40:00,70.77,70.94,70.76,70.9,27917.0,53.0461,53.1736,53.0387,53.1436,27917.0
2015-12-28 10:45:00,70.91,71.0,70.63,70.64,32963.0,53.1511,53.2185,52.9412,52.9487,32963.0
2015-12-28 10:50:00,70.63,70.76,70.61,70.71,39002.0,52.9412,53.0387,52.9262,53.0012,39002.0
2015-12-28 10:55:00,70.7,70.73,70.62,70.7,21155.0,52.9937,53.0162,52.9337,52.9937,21155.0
2015-12-28 11:00:00,70.71,70.78,70.57,70.58,34224.0,53.0012,53.0536,52.8962,52.9037,34224.0
2015-12-28 11:05:00,70.57,70.58,70.41,70.49,54215.0,52.8962,52.9037,52.7763,52.8363,54215.0
2015-12-28 11:10:00,70.5,70.5,70.43,70.44,39313.0,52.8438,52.8438,52.7913,52.7988,39313.0
2015-12-28 11:15:00,70.45,70.51,70.34,70.48,46370.0,52.8063,52.8513,52.7238,52.8288,46370.0
2015-12-28 11:20:00,70.47,70.54,70.31,70.32,24171.0,52.8213,52.8737,52.7014,52.7088,24171.0
2015-12-28 11:25:00,70.31,70.45,70.25,70.32,77965.0,52.7014,52.8063,52.6564,52.7088,77965.0
2015-12-28 11:30:00,70.32,70.54,70.3,70.47,95554.0,52.7088,52.8737,52.6939,52.8213,95554.0
2015-12-28 11:35:00,70.47,70.95,70.43,70.85,83944.0,52.8213,53.1811,52.7913,53.1061,83944.0
2015-12-28 11:40:00,70.86,71.07,70.85,70.93,40245.0,53.1136,53.271,53.1061,53.1661,40245.0
2015-12-28 11:45:00,70.92,70.94,70.81,70.81,35097.0,53.1586,53.1736,53.0761,53.0761,35097.0
2015-12-28 11:50:00,70.82,70.95,70.82,70.86,32031.0,53.0836,53.1811,53.0836,53.1136,32031.0
2015-12-28 11:55:00,70.87,70.94,70.81,70.82,24479.0,53.1211,53.1736,53.0761,53.0836,24479.0
2015-12-28 12:00:00,70.82,70.94,70.76,70.92,40108.0,53.0836,53.1736,53.0387,53.1586,40108.0
2015-12-28 12:05:00,70.95,71.13,70.89,70.93,33196.0,53.1811,53.316,53.1361,53.1661,33196.0
2015-12-28 12:10:00,70.95,71.02,70.78,70.79,26390.0,53.1811,53.2335,53.0536,53.0611,26390.0
2015-12-28 12:15:00,70.79,70.8,70.63,70.72,27259.0,53.0611,53.0686,52.9412,53.0087,27259.0
2015-12-28 12:20:00,70.71,70.75,70.65,70.67,31335.0,53.0012,53.0312,52.9562,52.9712,31335.0
2015-12-28 12:25:00,70.69,70.72,70.63,70.68,18030.0,52.9862,53.0087,52.9412,52.9787,18030.0
2015-12-28 12:30:00,70.69,70.74,70.63,70.67,17518.0,52.9862,53.0237,52.9412,52.9712,17518.0
2015-12-28 12:35:00,70.65,70.93,70.65,70.9,34871.0,52.9562,53.1661,52.9562,53.1436,34871.0
2015-12-28 12:40:00,70.87,70.87,70.7,70.72,12730.0,53.1211,53.1211,52.9937,53.0087,12730.0
2015-12-28 12:45:00,70.72,70.73,70.61,70.63,15128.0,53.0087,53.0162,52.9262,52.9412,15128.0
2015-12-28 12:50:00,70.63,70.68,70.54,70.56,15414.0,52.9412,52.9787,52.8737,52.8887,15414.0
2015-12-28 12:55:00,70.54,70.59,70.49,70.57,17499.0,52.8737,52.9112,52.8363,52.8962,17499.0
2015-12-28 13:00:00,70.58,70.61,70.52,70.53,26463.0,52.9037,52.9262,52.8588,52.8663,26463.0
2015-12-28 13:05:00,70.54,70.56,70.45,70.45,11912.0,52.8737,52.8887,52.8063,52.8063,11912.0
2015-12-28 13:10:00,70.44,70.67,70.44,70.67,28802.0,52.7988,52.9712,52.7988,52.9712,28802.0
2015-12-28 13:15:00,70.68,70.8,70.66,70.78,24535.0,52.9787,53.0686,52.9637,53.0536,24535.0
2015-12-28 13:20:00,70.8,70.83,70.63,70.64,22708.0,53.0686,53.0911,52.9412,52.9487,22708.0
2015-12-28 13:25:00,70.64,70.67,70.55,70.56,13782.0,52.9487,52.9712,52.8812,52.8887,13782.0
2015-12-28 13:30:00,70.58,70.84,70.58,70.7,41546.0,52.9037,53.0986,52.9037,52.9937,41546.0
2015-12-28 13:35:00,70.71,70.76,70.67,70.73,14013.0,53.0012,53.0387,52.9712,53.0162,14013.0
2015-12-28 13:40:00,70.74,70.8,70.64,70.67,13267.0,53.0237,53.0686,52.9487,52.9712,13267.0
2015-12-28 13:45:00,70.69,70.73,70.66,70.7,14275.0,52.9862,53.0162,52.9637,52.9937,14275.0
2015-12-28 13:50:00,70.71,70.75,70.61,70.63,18625.0,53.0012,53.0312,52.9262,52.9412,18625.0
2015-12-28 13:55:00,70.64,70.64,70.54,70.54,21743.0,52.9487,52.9487,52.8737,52.8737,21743.0
2015-12-28 14:00:00,70.57,70.6,70.53,70.56,18934.0,52.8962,52.9187,52.8663,52.8887,18934.0
2015-12-28 14:05:00,70.56,70.56,70.45,70.45,20719.0,52.8887,52.8887,52.8063,52.8063,20719.0
2015-12-28 14:10:00,70.45,70.48,70.36,70.39,49400.0,52.8063,52.8288,52.7388,52.7613,49400.0
2015-12-28 14:15:00,70.37,70.39,70.2,70.35,60280.0,52.7463,52.7613,52.6189,52.7313,60280.0
2015-12-28 14:20:00,70.35,70.4,70.32,70.34,17596.0,52.7313,52.7688,52.7088,52.7238,17596.0
2015-12-28 14:25:00,70.35,70.4,70.25,70.3,37917.0,52.7313,52.7688,52.6564,52.6939,37917.0
2015-12-28 14:30:00,70.29,70.41,70.29,70.34,18319.0,52.6864,52.7763,52.6864,52.7238,18319.0
2015-12-28 14:35:00,70.35,70.43,70.32,70.42,34972.0,52.7313,52.7913,52.7088,52.7838,34972.0
2015-12-28 14:40:00,70.43,70.49,70.4,70.41,15950.0,52.7913,52.8363,52.7688,52.7763,15950.0
2015-12-28 14:45:00,70.42,70.45,70.3,70.43,24692.0,52.7838,52.8063,52.6939,52.7913,24692.0
2015-12-28 14:50:00,70.44,70.53,70.43,70.52,19973.0,52.7988,52.8663,52.7913,52.8588,19973.0
2015-12-28 14:55:00,70.52,70.53,70.39,70.4,31378.0,52.8588,52.8663,52.7613,52.7688,31378.0
2015-12-28 15:00:00,70.41,70.48,70.31,70.32,39340.0,52.7763,52.8288,52.7014,52.7088,39340.0
2015-12-28 15:05:00,70.32,70.36,70.28,70.32,41134.0,52.7088,52.7388,52.6789,52.7088,41134.0
2015-12-28 15:10:00,70.31,70.35,70.25,70.26,63362.0,52.7014,52.7313,52.6564,52.6639,63362.0
2015-12-28 15:15:00,70.25,70.36,70.25,70.32,34402.0,52.6564,52.7388,52.6564,52.7088,34402.0
2015-12-28 15:20:00,70.33,70.49,70.31,70.46,49183.0,52.7163,52.8363,52.7014,52.8138,49183.0
2015-12-28 15:25:00,70.46,70.56,70.46,70.49,33023.0,52.8138,52.8887,52.8138,52.8363,33023.0
2015-12-28 15:30:00,70.48,70.56,70.46,70.54,35655.0,52.8288,52.8887,52.8138,52.8737,35655.0
2015-12-28 15:35:00,70.54,70.62,70.5,70.59,46261.0,52.8737,52.9337,52.8438,52.9112,46261.0
2015-12-28 15:40:00,70.6,70.72,70.54,70.56,59666.0,52.9187,53.0087,52.8737,52.8887,59666.0
2015-12-28 15:45:00,70.58,70.61,70.53,70.57,53196.0,52.9037,52.9262,52.8663,52.8962,53196.0
2015-12-28 15:50:00,70.58,70.62,70.54,70.56,87415.0,52.9037,52.9337,52.8737,52.8887,87415.0
2015-12-28 15:55:00,70.56,70.57,70.4,70.47,251724.0,52.8887,52.8962,52.7688,52.8213,251724.0
2015-12-29 09:30:00,71.88,72.25,71.85,72.17,121660.0,53.8782,54.1555,53.8557,54.0955,121660.0
2015-12-29 09:35:00,72.23,72.33,71.69,71.69,66327.0,54.1405,54.2155,53.7357,53.7357,66327.0
2015-12-29 09:40:00,71.69,71.69,71.24,71.68,49352.0,53.7357,53.7357,53.3984,53.7282,49352.0
2015-12-29 09:45:00,71.69,71.69,71.13,71.3,36486.0,53.7357,53.7357,53.316,53.4434,36486.0
2015-12-29 09:50:00,71.32,71.32,70.97,71.11,80878.0,53.4584,53.4584,53.1961,53.301,80878.0
2015-12-29 09:55:00,71.06,71.19,70.88,71.11,26084.0,53.2635,53.361,53.1286,53.301,26084.0
2015-12-29 10:00:00,71.11,71.2,70.83,70.83,85041.0,53.301,53.3685,53.0911,53.0911,85041.0
2015-12-29 10:05:00,70.83,70.9,70.72,70.77,119800.0,53.0911,53.1436,53.0087,53.0461,119800.0
2015-12-29 10:10:00,70.79,70.84,70.6,70.7,53360.0,53.0611,53.0986,52.9187,52.9937,53360.0
2015-12-29 10:15:00,70.7,70.74,70.55,70.74,34820.0,52.9937,53.0237,52.8812,53.0237,34820.0
2015-12-29 10:20:00,70.74,70.97,70.73,70.94,31388.0,53.0237,53.1961,53.0162,53.1736,31388.0
2015-12-29 10:25:00,70.97,71.0,70.79,70.89,17203.0,53.1961,53.2185,53.0611,53.1361,17203.0
2015-12-29 10:30:00,70.9,70.93,70.82,70.92,64659.0,53.1436,53.1661,53.0836,53.1586,64659.0
2015-12-29 10:35:00,70.92,71.03,70.82,70.82,37647.0,53.1586,53.241,53.0836,53.0836,37647.0
2015-12-29 10:40:00,70.83,70.87,70.72,70.75,23275.0,53.0911,53.1211,53.0087,53.0312,23275.0
2015-12-29 10:45:00,70.75,70.84,70.72,70.78,50375.0,53.0312,53.0986,53.0087,53.0536,50375.0
2015-12-29 10:50:00,70.78,70.86,70.64,70.82,32287.0,53.0536,53.1136,52.9487,53.0836,32287.0
2015-12-29 10:55:00,70.82,70.93,70.64,70.64,28131.0,53.0836,53.1661,52.9487,52.9487,28131.0
2015-12-29 11:00:00,70.63,70.76,70.6,70.73,33643.0,52.9412,53.0387,52.9187,53.0162,33643.0
2015-12-29 11:05:00,70.72,70.84,70.63,70.84,24380.0,53.0087,53.0986,52.9412,53.0986,24380.0
2015-12-29 11:10:00,70.86,70.91,70.65,70.68,16578.0,53.1136,53.1511,52.9562,52.9787,16578.0
2015-12-29 11:15:00,70.66,70.81,70.64,70.78,27086.0,52.9637,53.0761,52.9487,53.0536,27086.0
2015-12-29 11:20:00,70.77,70.99,70.67,70.99,33584.0,53.0461,53.2111,52.9712,53.2111,33584.0
2015-12-29 11:25:00,70.96,70.98,70.87,70.91,42335.0,53.1886,53.2036,53.1211,53.1511,42335.0
2015-12-29 11:30:00,70.91,71.15,70.91,71.13,40907.0,53.1511,53.331,53.1511,53.316,40907.0
2015-12-29 11:35:00,71.14,71.17,71.03,71.11,34142.0,53.3235,53.346,53.241,53.301,34142.0
2015-12-29 11:40:00,71.11,71.11,70.93,70.94,42832.0,53.301,53.301,53.1661,53.1736,42832.0
2015-12-29 11:45:00,70.95,71.08,70.9,70.99,20402.0,53.1811,53.2785,53.1436,53.2111,20402.0
2015-12-29 11:50:00,70.98,71.07,70.88,70.88,23566.0,53.2036,53.271,53.1286,53.1286,23566.0
2015-12-29 11:55:00,70.86,70.92,70.78,70.79,17531.0,53.1136,53.1586,53.0536,53.0611,17531.0
2015-12-29 12:00:00,70.78,70.83,70.68,70.71,22341.0,53.0536,53.0911,52.9787,53.0012,22341.0
2015-12-29 12:05:00,70.72,70.75,70.68,70.73,11029.0,53.0087,53.0312,52.9787,53.0162,11029.0
2015-12-29 12:10:00,70.73,70.84,70.67,70.83,21130.0,53.0162,53.0986,52.9712,53.0911,21130.0
2015-12-29 12:15:00,70.8,70.87,70.79,70.86,21934.0,53.0686,53.1211,53.0611,53.1136,21934.0
2015-12-29 12:20:00,70.86,70.9,70.75,70.83,19279.0,53.1136,53.1436,53.0312,53.0911,19279.0
2015-12-29 12:25:00,70.82,70.85,70.7,70.71,12931.0,53.0836,53.1061,52.9937,53.0012,12931.0
2015-12-29 12:30:00,70.72,70.82,70.7,70.7,13621.0,53.0087,53.0836,52.9937,52.9937,13621.0
2015-12-29 12:35:00,70.69,70.83,70.69,70.74,15360.0,52.9862,53.0911,52.9862,53.0237,15360.0
2015-12-29 12:40:00,70.74,70.86,70.74,70.84,14483.0,53.0237,53.1136,53.0237,53.0986,14483.0
2015-12-29 12:45:00,70.86,70.86,70.69,70.72,28334.0,53.1136,53.1136,52.9862,53.0087,28334.0
2015-12-29 12:50:00,70.73,70.79,70.71,70.76,24991.0,53.0162,53.0611,53.0012,53.0387,24991.0
2015-12-29 12:55:00,70.77,70.82,70.75,70.78,11474.0,53.0461,53.0836,53.0312,53.0536,11474.0
2015-12-29 13:00:00,70.78,70.83,70.74,70.82,16395.0,53.0536,53.0911,53.0237,53.0836,16395.0
2015-12-29 13:05:00,70.83,70.83,70.76,70.8,14196.0,53.0911,53.0911,53.0387,53.0686,14196.0
2015-12-29 13:10:00,70.81,70.86,70.79,70.85,13720.0,53.0761,53.1136,53.0611,53.1061,13720.0
2015-12-29 13:15:00,70.83,70.95,70.83,70.87,19537.0,53.0911,53.1811,53.0911,53.1211,19537.0
2015-12-29 13:20:00,70.89,71.0,70.88,71.0,10942.0,53.1361,53.2185,53.1286,53.2185,10942.0
2015-12-29 13:25:00,70.99,70.99,70.92,70.94,9153.0,53.2111,53.2111,53.1586,53.1736,9153.0
2015-12-29 13:30:00,70.94,71.0,70.91,70.96,22762.0,53.1736,53.2185,53.1511,53.1886,22762.0
2015-12-29 13:35:00,70.94,71.09,70.93,71.06,14596.0,53.1736,53.286,53.1661,53.2635,14596.0
2015-12-29 13:40:00,71.05,71.18,71.04,71.18,41219.0,53.256,53.3535,53.2485,53.3535,41219.0
2015-12-29 13:45:00,71.19,71.2,71.08,71.12,19021.0,53.361,53.3685,53.2785,53.3085,19021.0
2015-12-29 13:50:00,71.13,71.16,71.1,71.12,22788.0,53.316,53.3385,53.2935,53.3085,22788.0
2015-12-29 13:55:00,71.13,71.3,71.12,71.26,37484.0,53.316,53.4434,53.3085,53.4134,37484.0
2015-12-29 14:00:00,71.27,71.3,71.19,71.28,30093.0,53.4209,53.4434,53.361,53.4284,30093.0
2015-12-29 14:05:00,71.27,71.3,71.23,71.3,37949.0,53.4209,53.4434,53.3909,53.4434,37949.0
2015-12-29 14:10:00,71.3,71.31,71.23,71.29,66327.0,53.4434,53.4509,53.3909,53.4359,66327.0
2015-12-29 14:15:00,71.28,71.3,71.25,71.28,22609.0,53.4284,53.4434,53.4059,53.4284,22609.0
2015-12-29 14:20:00,71.26,71.3,71.23,71.29,28652.0,53.4134,53.4434,53.3909,53.4359,28652.0
2015-12-29 14:25:00,71.29,71.3,71.19,71.26,33894.0,53.4359,53.4434,53.361,53.4134,33894.0
2015-12-29 14:30:00,71.25,71.25,71.15,71.16,36320.0,53.4059,53.4059,53.331,53.3385,36320.0
2015-12-29 14:35:00,71.14,71.14,71.0,71.03,15473.0,53.3235,53.3235,53.2185,53.241,15473.0
2015-12-29 14:40:00,71.03,71.03,70.92,70.95,16103.0,53.241,53.241,53.1586,53.1811,16103.0
2015-12-29 14:45:00,70.96,71.09,70.89,71.0,34835.0,53.1886,53.286,53.1361,53.2185,34835.0
2015-12-29 14:50:00,71.02,71.03,70.86,70.92,16745.0,53.2335,53.241,53.1136,53.1586,16745.0
2015-12-29 14:55:00,70.9,71.03,70.86,70.99,24832.0,53.1436,53.241,53.1136,53.2111,24832.0
2015-12-29 15:00:00,70.98,71.02,70.92,70.94,16532.0,53.2036,53.2335,53.1586,53.1736,16532.0
2015-12-29 15:05:00,70.92,70.99,70.89,70.9,27312.0,53.1586,53.2111,53.1361,53.1436,27312.0
2015-12-29 15:10:00,70.89,70.92,70.78,70.84,27427.0,53.1361,53.1586,53.0536,53.0986,27427.0
2015-12-29 15:15:00,70.85,70.87,70.8,70.8,27586.0,53.1061,53.1211,53.0686,53.0686,27586.0
2015-12-29 15:20:00,70.8,70.89,70.76,70.85,26890.0,53.0686,53.1361,53.0387,53.1061,26890.0
2015-12-29 15:25:00,70.85,70.86,70.82,70.84,22191.0,53.1061,53.1136,53.0836,53.0986,22191.0
2015-12-29 15:30:00,70.84,70.94,70.81,70.85,32786.0,53.0986,53.1736,53.0761,53.1061,32786.0
2015-12-29 15:35:00,70.85,70.89,70.76,70.8,33203.0,53.1061,53.1361,53.0387,53.0686,33203.0
2015-12-29 15:40:00,70.8,70.92,70.77,70.89,50392.0,53.0686,53.1586,53.0461,53.1361,50392.0
2015-12-29 15:45:00,70.89,70.98,70.88,70.88,52776.0,53.1361,53.2036,53.1286,53.1286,52776.0
2015-12-29 15:50:00,70.9,70.93,70.85,70.91,50815.0,53.1436,53.1661,53.1061,53.1511,50815.0
2015-12-29 15:55:00,70.92,71.14,70.91,71.08,204526.0,53.1586,53.3235,53.1511,53.2785,204526.0
2015-12-30 09:30:00,69.8,70.15,69.74,70.15,107024.0,52.3191,52.5814,52.2741,52.5814,107024.0
2015-12-30 09:35:00,70.04,70.84,70.02,70.51,45496.0,52.499,53.0986,52.484,52.8513,45496.0
2015-12-30 09:40:00,70.53,71.03,70.37,70.4,42226.0,52.8663,53.241,52.7463,52.7688,42226.0
2015-12-30 09:45:00,70.43,70.72,70.43,70.6,54111.0,52.7913,53.0087,52.7913,52.9187,54111.0
2015-12-30 09:50:00,70.58,70.99,70.47,70.88,24778.0,52.9037,53.2111,52.8213,53.1286,24778.0
2015-12-30 09:55:00,70.86,71.09,70.75,70.86,90478.0,53.1136,53.286,53.0312,53.1136,90478.0
2015-12-30 10:00:00,70.89,71.05,70.8,70.87,41177.0,53.1361,53.256,53.0686,53.1211,41177.0
2015-12-30 10:05:00,70.84,70.84,70.51,70.61,14914.0,53.0986,53.0986,52.8513,52.9262,14914.0
2015-12-30 10:10:00,70.6,70.63,70.32,70.44,45998.0,52.9187,52.9412,52.7088,52.7988,45998.0
2015-12-30 10:15:00,70.42,70.53,70.33,70.37,18751.0,52.7838,52.8663,52.7163,52.7463,18751.0
2015-12-30 10:20:00,70.35,70.5,70.21,70.49,49556.0,52.7313,52.8438,52.6264,52.8363,49556.0
2015-12-30 10:25:00,70.49,70.54,70.41,70.47,43419.0,52.8363,52.8737,52.7763,52.8213,43419.0
2015-12-30 10:30:00,70.46,70.49,70.18,70.43,109052.0,52.8138,52.8363,52.6039,52.7913,109052.0
2015-12-30 10:35:00,70.4,70.43,70.05,70.15,27945.0,52.7688,52.7913,52.5065,52.5814,27945.0
2015-12-30 10:40:00,70.13,70.31,70.08,70.29,39005.0,52.5664,52.7014,52.529,52.6864,39005.0
2015-12-30 10:45:00,70.29,70.29,70.03,70.08,18610.0,52.6864,52.6864,52.4915,52.529,18610.0
2015-12-30 10:50:00,70.08,70.1,69.96,70.09,32420.0,52.529,52.5439,52.439,52.5364,32420.0
2015-12-30 10:55:00,70.08,70.19,70.03,70.09,16027.0,52.529,52.6114,52.4915,52.5364,16027.0
2015-12-30 11:00:00,70.08,70.24,70.05,70.13,11000.0,52.529,52.6489,52.5065,52.5664,11000.0
2015-12-30 11:05:00,70.16,70.35,70.15,70.33,15535.0,52.5889,52.7313,52.5814,52.7163,15535.0
2015-12-30 11:10:00,70.35,70.49,70.25,70.49,15474.0,52.7313,52.8363,52.6564,52.8363,15474.0
2015-12-30 11:15:00,70.49,70.71,70.48,70.49,43102.0,52.8363,53.0012,52.8288,52.8363,43102.0
2015-12-30 11:20:00,70.49,70.49,70.2,70.21,19016.0,52.8363,52.8363,52.6189,52.6264,19016.0
2015-12-30 11:25:00,70.2,70.25,70.09,70.25,23658.0,52.6189,52.6564,52.5364,52.6564,23658.0
2015-12-30 11:30:00,70.26,70.26,70.05,70.16,25419.0,52.6639,52.6639,52.5065,52.5889,25419.0
2015-12-30 11:35:00,70.17,70.21,70.01,70.04,20183.0,52.5964,52.6264,52.4765,52.499,20183.0
2015-12-30 11:40:00,70.03,70.08,69.98,69.98,23844.0,52.4915,52.529,52.454,52.454,23844.0
2015-12-30 11:45:00,69.98,70.0,69.83,69.87,49229.0,52.454,52.469,52.3416,52.3715,49229.0
2015-12-30 11:50:00,69.87,70.07,69.86,70.06,76578.0,52.3715,52.5215,52.3641,52.514,76578.0
2015-12-30 11:55:00,70.07,70.07,69.98,70.06,18332.0,52.5215,52.5215,52.454,52.514,18332.0
2015-12-30 12:00:00,70.08,70.15,70.08,70.13,22896.0,52.529,52.5814,52.529,52.5664,22896.0
2015-12-30 12:05:00,70.13,70.16,70.07,70.08,11021.0,52.5664,52.5889,52.5215,52.529,11021.0
2015-12-30 12:10:00,70.08,70.13,70.0,70.09,12654.0,52.529,52.5664,52.469,52.5364,12654.0
2015-12-30 12:15:00,70.06,70.19,70.06,70.16,8476.0,52.514,52.6114,52.514,52.5889,8476.0
2015-12-30 12:20:00,70.15,70.18,70.08,70.16,7938.0,52.5814,52.6039,52.529,52.5889,7938.0
2015-12-30 12:25:00,70.16,70.22,70.13,70.16,14293.0,52.5889,52.6339,52.5664,52.5889,14293.0
2015-12-30 12:30:00,70.17,70.24,70.13,70.23,14485.0,52.5964,52.6489,52.5664,52.6414,14485.0
2015-12-30 12:35:00,70.24,70.24,70.11,70.18,26406.0,52.6489,52.6489,52.5514,52.6039,26406.0
2015-12-30 12:40:00,70.2,70.21,70.06,70.17,32909.0,52.6189,52.6264,52.514,52.5964,32909.0
2015-12-30 12:45:00,70.18,70.19,70.12,70.17,11350.0,52.6039,52.6114,52.5589,52.5964,11350.0
2015-12-30 12:50:00,70.17,70.19,70.12,70.18,42493.0,52.5964,52.6114,52.5589,52.6039,42493.0
2015-12-30 12:55:00,70.17,70.27,70.13,70.26,41722.0,52.5964,52.6714,52.5664,52.6639,41722.0
2015-12-30 13:00:00,70.27,70.35,70.23,70.35,26868.0,52.6714,52.7313,52.6414,52.7313,26868.0
2015-12-30 13:05:00,70.36,70.39,70.3,70.38,16330.0,52.7388,52.7613,52.6939,52.7538,16330.0
2015-12-30 13:10:00,70.38,70.46,70.38,70.43,17146.0,52.7538,52.8138,52.7538,52.7913,17146.0
2015-12-30 13:15:00,70.44,70.48,70.35,70.39,19574.0,52.7988,52.8288,52.7313,52.7613,19574.0
2015-12-30 13:20:00,70.38,70.54,70.36,70.45,31410.0,52.7538,52.8737,52.7388,52.8063,31410.0
2015-12-30 13:25:00,70.43,70.55,70.42,70.55,14973.0,52.7913,52.8812,52.7838,52.8812,14973.0
2015-12-30 13:30:00,70.56,70.68,70.53,70.68,29549.0,52.8887,52.9787,52.8663,52.9787,29549.0
2015-12-30 13:35:00,70.68,70.72,70.65,70.72,58384.0,52.9787,53.0087,52.9562,53.0087,58384.0
2015-12-30 13:40:00,70.71,70.76,70.69,70.71,23750.0,53.0012,53.0387,52.9862,53.0012,23750.0
2015-12-30 13:45:00,70.7,70.76,70.65,70.75,46523.0,52.9937,53.0387,52.9562,53.0312,46523.0
2015-12-30 13:50:00,70.75,70.8,70.7,70.8,62855.0,53.0312,53.0686,52.9937,53.0686,62855.0
2015-12-30 13:55:00,70.8,70.9,70.71,70.89,59175.0,53.0686,53.1436,53.0012,53.1361,59175.0
2015-12-30 14:00:00,70.89,70.94,70.83,70.83,24079.0,53.1361,53.1736,53.0911,53.0911,24079.0
2015-12-30 14:05:00,70.82,70.83,70.7,70.71,17250.0,53.0836,53.0911,52.9937,53.0012,17250.0
2015-12-30 14:10:00,70.69,70.75,70.67,70.74,18867.0,52.9862,53.0312,52.9712,53.0237,18867.0
2015-12-30 14:15:00,70.74,70.82,70.7,70.82,19252.0,53.0237,53.0836,52.9937,53.0836,19252.0
2015-12-30 14:20:00,70.81,70.95,70.81,70.84,33657.0,53.0761,53.1811,53.0761,53.0986,33657.0
2015-12-30 14:25:00,70.84,70.91,70.81,70.9,21416.0,53.0986,53.1511,53.0761,53.1436,21416.0
2015-12-30 14:30:00,70.9,70.94,70.87,70.9,25626.0,53.1436,53.1736,53.1211,53.1436,25626.0
2015-12-30 14:35:00,70.9,70.91,70.87,70.9,33406.0,53.1436,53.1511,53.1211,53.1436,33406.0
2015-12-30 14:40:00,70.88,70.91,70.8,70.81,26028.0,53.1286,53.1511,53.0686,53.0761,26028.0
2015-12-30 14:45:00,70.82,70.87,70.77,70.8,25473.0,53.0836,53.1211,53.0461,53.0686,25473.0
2015-12-30 14:50:00,70.81,70.81,70.67,70.68,23152.0,53.0761,53.0761,52.9712,52.9787,23152.0
2015-12-30 14:55:00,70.68,70.74,70.61,70.74,20284.0,52.9787,53.0237,52.9262,53.0237,20284.0
2015-12-30 15:00:00,70.74,70.75,70.7,70.73,27305.0,53.0237,53.0312,52.9937,53.0162,27305.0
2015-12-30 15:05:00,70.73,70.79,70.69,70.71,17764.0,53.0162,53.0611,52.9862,53.0012,17764.0
2015-12-30 15:10:00,70.7,70.72,70.65,70.71,22204.0,52.9937,53.0087,52.9562,53.0012,22204.0
2015-12-30 15:15:00,70.73,70.82,70.73,70.82,24731.0,53.0162,53.0836,53.0162,53.0836,24731.0
2015-12-30 15:20:00,70.83,70.88,70.82,70.82,31330.0,53.0911,53.1286,53.0836,53.0836,31330.0
2015-12-30 15:25:00,70.82,70.88,70.78,70.83,30430.0,53.0836,53.1286,53.0536,53.0911,30430.0
2015-12-30 15:30:00,70.81,70.83,70.72,70.78,86667.0,53.0761,53.0911,53.0087,53.0536,86667.0
2015-12-30 15:35:00,70.77,70.85,70.7,70.81,64888.0,53.0461,53.1061,52.9937,53.0761,64888.0
2015-12-30 15:40:00,70.81,70.84,70.7,70.73,69148.0,53.0761,53.0986,52.9937,53.0162,69148.0
2015-12-30 15:45:00,70.74,70.89,70.74,70.88,73583.0,53.0237,53.1361,53.0237,53.1286,73583.0
2015-12-30 15:50:00,70.88,70.91,70.71,70.75,70719.0,53.1286,53.1511,53.0012,53.0312,70719.0
2015-12-30 15:55:00,70.74,70.79,70.58,70.59,188043.0,53.0237,53.0611,52.9037,52.9112,188043.0
2015-12-31 09:30:00,70.11,70.36,70.0,70.34,48810.0,52.5514,52.7388,52.469,52.7238,48810.0
2015-12-31 09:35:00,70.28,70.89,70.24,70.63,33228.0,52.6789,53.1361,52.6489,52.9412,33228.0
2015-12-31 09:40:00,70.63,70.94,70.59,70.9,71429.0,52.9412,53.1736,52.9112,53.1436,71429.0
2015-12-31 09:45:00,70.85,70.92,70.37,70.38,61019.0,53.1061,53.1586,52.7463,52.7538,61019.0
2015-12-31 09:50:00,70.33,70.38,70.17,70.26,28590.0,52.7163,52.7538,52.5964,52.6639,28590.0
2015-12-31 09:55:00,70.25,70.34,70.2,70.28,34680.0,52.6564,52.7238,52.6189,52.6789,34680.0
2015-12-31 10:00:00,70.25,70.5,70.25,70.47,21344.0,52.6564,52.8438,52.6564,52.8213,21344.0
2015-12-31 10:05:00,70.44,70.64,70.32,70.62,25414.0,52.7988,52.9487,52.7088,52.9337,25414.0
2015-12-31 10:10:00,70.64,70.8,70.6,70.68,38139.0,52.9487,53.0686,52.9187,52.9787,38139.0
2015-12-31 10:15:00,70.68,70.73,70.53,70.73,15467.0,52.9787,53.0162,52.8663,53.0162,15467.0
2015-12-31 10:20:00,70.74,70.83,70.67,70.81,21804.0,53.0237,53.0911,52.9712,53.0761,21804.0
2015-12-31 10:25:00,70.82,70.87,70.7,70.82,45180.0,53.0836,53.1211,52.9937,53.0836,45180.0
2015-12-31 10:30:00,70.83,70.85,70.6,70.6,35632.0,53.0911,53.1061,52.9187,52.9187,35632.0
2015-12-31 10:35:00,70.61,70.76,70.55,70.65,18373.0,52.9262,53.0387,52.8812,52.9562,18373.0
2015-12-31 10:40:00,70.64,70.64,70.47,70.52,18558.0,52.9487,52.9487,52.8213,52.8588,18558.0
2015-12-31 10:45:00,70.53,70.54,70.44,70.46,13398.0,52.8663,52.8737,52.7988,52.8138,13398.0
2015-12-31 10:50:00,70.44,70.5,70.38,70.49,20577.0,52.7988,52.8438,52.7538,52.8363,20577.0
2015-12-31 10:55:00,70.46,70.48,70.3,70.48,31552.0,52.8138,52.8288,52.6939,52.8288,31552.0
2015-12-31 11:00:00,70.48,70.68,70.46,70.59,35422.0,52.8288,52.9787,52.8138,52.9112,35422.0
2015-12-31 11:05:00,70.6,70.61,70.4,70.42,33081.0,52.9187,52.9262,52.7688,52.7838,33081.0
2015-12-31 11:10:00,70.42,70.44,70.3,70.37,15067.0,52.7838,52.7988,52.6939,52.7463,15067.0
2015-12-31 11:15:00,70.36,70.54,70.25,70.51,24144.0,52.7388,52.8737,52.6564,52.8513,24144.0
2015-12-31 11:20:00,70.52,70.52,70.25,70.26,27029.0,52.8588,52.8588,52.6564,52.6639,27029.0
2015-12-31 11:25:00,70.28,70.47,70.25,70.38,19686.0,52.6789,52.8213,52.6564,52.7538,19686.0
2015-12-31 11:30:00,70.37,70.46,70.37,70.44,12871.0,52.7463,52.8138,52.7463,52.7988,12871.0
2015-12-31 11:35:00,70.46,70.65,70.46,70.65,31524.0,52.8138,52.9562,52.8138,52.9562,31524.0
2015-12-31 11:40:00,70.64,70.95,70.63,70.94,51545.0,52.9487,53.1811,52.9412,53.1736,51545.0
2015-12-31 11:45:00,70.94,70.94,70.86,70.94,27034.0,53.1736,53.1736,53.1136,53.1736,27034.0
2015-12-31 11:50:00,70.96,70.97,70.73,70.78,52684.0,53.1886,53.1961,53.0162,53.0536,52684.0
2015-12-31 11:55:00,70.78,71.22,70.77,71.19,55716.0,53.0536,53.3834,53.0461,53.361,55716.0
2015-12-31 12:00:00,71.19,71.21,71.02,71.09,73705.0,53.361,53.376,53.2335,53.286,73705.0
2015-12-31 12:05:00,71.07,71.27,71.04,71.23,26857.0,53.271,53.4209,53.2485,53.3909,26857.0
2015-12-31 12:10:00,71.23,71.24,71.1,71.15,20246.0,53.3909,53.3984,53.2935,53.331,20246.0
2015-12-31 12:15:00,71.16,71.24,71.06,71.23,23894.0,53.3385,53.3984,53.2635,53.3909,23894.0
2015-12-31 12:20:00,71.23,71.24,71.11,71.18,25336.0,53.3909,53.3984,53.301,53.3535,25336.0
2015-12-31 12:25:00,71.17,71.33,71.13,71.31,23392.0,53.346,53.4659,53.316,53.4509,23392.0
2015-12-31 12:30:00,71.32,71.36,71.2,71.34,19206.0,53.4584,53.4884,53.3685,53.4734,19206.0
2015-12-31 12:35:00,71.34,71.37,71.2,71.2,18684.0,53.4734,53.4959,53.3685,53.3685,18684.0
2015-12-31 12:40:00,71.2,71.23,71.14,71.18,14296.0,53.3685,53.3909,53.3235,53.3535,14296.0
2015-12-31 12:45:00,71.19,71.28,71.15,71.18,20170.0,53.361,53.4284,53.331,53.3535,20170.0
2015-12-31 12:50:00,71.17,71.2,71.07,71.14,19247.0,53.346,53.3685,53.271,53.3235,19247.0
2015-12-31 12:55:00,71.13,71.27,71.13,71.26,24836.0,53.316,53.4209,53.316,53.4134,24836.0
2015-12-31 13:00:00,71.25,71.35,71.24,71.32,28512.0,53.4059,53.4809,53.3984,53.4584,28512.0
2015-12-31 13:05:00,71.34,71.34,71.18,71.25,33066.0,53.4734,53.4734,53.3535,53.4059,33066.0
2015-12-31 13:10:00,71.25,71.3,71.23,71.27,11431.0,53.4059,53.4434,53.3909,53.4209,11431.0
2015-12-31 13:15:00,71.28,71.32,71.19,71.25,13874.0,53.4284,53.4584,53.361,53.4059,13874.0
2015-12-31 13:20:00,71.23,71.24,71.13,71.24,13873.0,53.3909,53.3984,53.316,53.3984,13873.0
2015-12-31 13:25:00,71.25,71.25,71.09,71.17,18543.0,53.4059,53.4059,53.286,53.346,18543.0
2015-12-31 13:30:00,71.17,71.2,71.08,71.17,18418.0,53.346,53.3685,53.2785,53.346,18418.0
2015-12-31 13:35:00,71.16,71.17,71.05,71.11,22884.0,53.3385,53.346,53.256,53.301,22884.0
2015-12-31 13:40:00,71.11,71.22,71.08,71.17,13153.0,53.301,53.3834,53.2785,53.346,13153.0
2015-12-31 13:45:00,71.18,71.24,71.13,71.24,20000.0,53.3535,53.3984,53.316,53.3984,20000.0
2015-12-31 13:50:00,71.22,71.35,71.21,71.3,29261.0,53.3834,53.4809,53.376,53.4434,29261.0
2015-12-31 13:55:00,71.3,71.42,71.25,71.42,53175.0,53.4434,53.5334,53.4059,53.5334,53175.0
2015-12-31 14:00:00,71.42,71.59,71.42,71.48,41963.0,53.5334,53.6608,53.5334,53.5783,41963.0
2015-12-31 14:05:00,71.47,71.59,71.47,71.58,20707.0,53.5708,53.6608,53.5708,53.6533,20707.0
2015-12-31 14:10:00,71.57,71.57,71.48,71.5,17095.0,53.6458,53.6458,53.5783,53.5933,17095.0
2015-12-31 14:15:00,71.5,71.53,71.39,71.4,26873.0,53.5933,53.6158,53.5109,53.5184,26873.0
2015-12-31 14:20:00,71.4,71.4,71.22,71.31,36322.0,53.5184,53.5184,53.3834,53.4509,36322.0
2015-12-31 14:25:00,71.3,71.31,71.18,71.23,44004.0,53.4434,53.4509,53.3535,53.3909,44004.0
2015-12-31 14:30:00,71.22,71.25,71.19,71.25,33885.0,53.3834,53.4059,53.361,53.4059,33885.0
2015-12-31 14:35:00,71.25,71.27,71.2,71.26,31814.0,53.4059,53.4209,53.3685,53.4134,31814.0
2015-12-31 14:40:00,71.25,71.29,71.17,71.19,18152.0,53.4059,53.4359,53.346,53.361,18152.0
2015-12-31 14:45:00,71.19,71.25,71.11,71.13,20739.0,53.361,53.4059,53.301,53.316,20739.0
2015-12-31 14:50:00,71.14,71.15,71.03,71.03,17796.0,53.3235,53.331,53.241,53.241,17796.0
2015-12-31 14:55:00,71.05,71.09,71.0,71.05,14649.0,53.256,53.286,53.2185,53.256,14649.0
2015-12-31 15:00:00,71.04,71.04,70.93,70.95,20326.0,53.2485,53.2485,53.1661,53.1811,20326.0
2015-12-31 15:05:00,70.96,70.97,70.85,70.88,19188.0,53.1886,53.1961,53.1061,53.1286,19188.0
2015-12-31 15:10:00,70.87,70.99,70.86,70.95,24255.0,53.1211,53.2111,53.1136,53.1811,24255.0
2015-12-31 15:15:00,70.94,71.02,70.88,70.91,34709.0,53.1736,53.2335,53.1286,53.1511,34709.0
2015-12-31 15:20:00,70.89,70.96,70.89,70.94,18908.0,53.1361,53.1886,53.1361,53.1736,18908.0
2015-12-31 15:25:00,70.93,70.93,70.84,70.89,22511.0,53.1661,53.1661,53.0986,53.1361,22511.0
2015-12-31 15:30:00,70.89,70.93,70.83,70.93,41555.0,53.1361,53.1661,53.0911,53.1661,41555.0
2015-12-31 15:35:00,70.93,70.99,70.86,70.89,36085.0,53.1661,53.2111,53.1136,53.1361,36085.0
2015-12-31 15:40:00,70.89,70.96,70.84,70.89,43227.0,53.1361,53.1886,53.0986,53.1361,43227.0
2015-12-31 15:45:00,70.88,70.9,70.84,70.85,34560.0,53.1286,53.1436,53.0986,53.1061,34560.0
2015-12-31 15:50:00,70.85,70.86,70.76,70.81,53330.0,53.1061,53.1136,53.0387,53.0761,53330.0
2015-12-31 15:55:00,70.8,70.9,70.62,70.79,192828.0,53.0686,53.1436,52.9337,53.0611,192828.0
2016-01-04 09:30:00,70.8,70.89,70.2,70.25,87050.0,53.0686,53.1361,52.6189,52.6564,87050.0
2016-01-04 09:35:00,70.31,70.94,70.2,70.79,50379.0,52.7014,53.1736,52.6189,53.0611,50379.0
2016-01-04 09:40:00,70.79,70.84,70.03,70.14,64786.0,53.0611,53.0986,52.4915,52.5739,64786.0
2016-01-04 09:45:00,70.12,70.38,69.92,70.38,64878.0,52.5589,52.7538,52.409,52.7538,64878.0
2016-01-04 09:50:00,70.36,70.89,70.36,70.75,24950.0,52.7388,53.1361,52.7388,53.0312,24950.0
2016-01-04 09:55:00,70.75,70.89,70.43,70.66,67781.0,53.0312,53.1361,52.7913,52.9637,67781.0
2016-01-04 10:00:00,70.66,70.82,70.36,70.67,71043.0,52.9637,53.0836,52.7388,52.9712,71043.0
2016-01-04 10:05:00,70.65,70.94,70.36,70.89,60226.0,52.9562,53.1736,52.7388,53.1361,60226.0
2016-01-04 10:10:00,70.89,70.95,70.64,70.9,39462.0,53.1361,53.1811,52.9487,53.1436,39462.0
2016-01-04 10:15:00,70.9,71.0,70.68,70.73,83914.0,53.1436,53.2185,52.9787,53.0162,83914.0
2016-01-04 10:20:00,70.71,70.85,70.44,70.5,70030.0,53.0012,53.1061,52.7988,52.8438,70030.0
2016-01-04 10:25:00,70.51,70.58,70.24,70.25,54408.0,52.8513,52.9037,52.6489,52.6564,54408.0
2016-01-04 10:30:00,70.24,70.29,70.06,70.11,54446.0,52.6489,52.6864,52.514,52.5514,54446.0
2016-01-04 10:35:00,70.1,70.11,69.78,69.78,83469.0,52.5439,52.5514,52.3041,52.3041,83469.0
2016-01-04 10:40:00,69.77,69.79,69.43,69.76,76517.0,52.2966,52.3116,52.0417,52.2891,76517.0
2016-01-04 10:45:00,69.78,69.79,69.56,69.78,96375.0,52.3041,52.3116,52.1392,52.3041,96375.0
2016-01-04 10:50:00,69.77,69.83,69.51,69.54,67855.0,52.2966,52.3416,52.1017,52.1242,67855.0
2016-01-04 10:55:00,69.51,69.55,69.4,69.41,64047.0,52.1017,52.1317,52.0193,52.0268,64047.0
2016-01-04 11:00:00,69.4,69.46,69.25,69.4,56758.0,52.0193,52.0642,51.9068,52.0193,56758.0
2016-01-04 11:05:00,69.37,69.37,69.15,69.19,46700.0,51.9968,51.9968,51.8319,51.8618,46700.0
2016-01-04 11:10:00,69.21,69.36,69.13,69.33,60119.0,51.8768,51.9893,51.8169,51.9668,60119.0
2016-01-04 11:15:00,69.33,69.34,69.12,69.16,36455.0,51.9668,51.9743,51.8094,51.8394,36455.0
2016-01-04 11:20:00,69.19,69.21,68.95,69.06,61512.0,51.8618,51.8768,51.682,51.7644,61512.0
2016-01-04 11:25:00,69.05,69.45,69.02,69.44,47775.0,51.7569,52.0567,51.7344,52.0492,47775.0
2016-01-04 11:30:00,69.43,69.43,69.13,69.23,24097.0,52.0417,52.0417,51.8169,51.8918,24097.0
2016-01-04 11:35:00,69.2,69.33,69.15,69.2,27849.0,51.8693,51.9668,51.8319,51.8693,27849.0
2016-01-04 11:40:00,69.2,69.22,68.91,68.91,57717.0,51.8693,51.8843,51.652,51.652,57717.0
2016-01-04 11:45:00,68.91,69.01,68.83,69.01,43089.0,51.652,51.7269,51.592,51.7269,43089.0
2016-01-04 11:50:00,69.04,69.18,68.94,69.16,42115.0,51.7494,51.8544,51.6745,51.8394,42115.0
2016-01-04 11:55:00,69.14,69.16,68.98,69.04,32493.0,51.8244,51.8394,51.7044,51.7494,32493.0
2016-01-04 12:00:00,69.04,69.15,69.01,69.15,33218.0,51.7494,51.8319,51.7269,51.8319,33218.0
2016-01-04 12:05:00,69.15,69.27,69.02,69.13,29450.0,51.8319,51.9218,51.7344,51.8169,29450.0
2016-01-04 12:10:00,69.13,69.31,69.13,69.24,24048.0,51.8169,51.9518,51.8169,51.8993,24048.0
2016-01-04 12:15:00,69.2,69.2,69.03,69.03,26973.0,51.8693,51.8693,51.7419,51.7419,26973.0
2016-01-04 12:20:00,69.03,69.07,68.92,68.97,30644.0,51.7419,51.7719,51.6595,51.6969,30644.0
2016-01-04 12:25:00,68.98,69.17,68.97,69.14,30120.0,51.7044,51.8469,51.6969,51.8244,30120.0
2016-01-04 12:30:00,69.15,69.16,68.93,68.95,51937.0,51.8319,51.8394,51.667,51.682,51937.0
2016-01-04 12:35:00,68.95,69.15,68.94,69.14,26050.0,51.682,51.8319,51.6745,51.8244,26050.0
2016-01-04 12:40:00,69.15,69.4,69.13,69.35,27643.0,51.8319,52.0193,51.8169,51.9818,27643.0
2016-01-04 12:45:00,69.34,69.55,69.34,69.44,43186.0,51.9743,52.1317,51.9743,52.0492,43186.0
2016-01-04 12:50:00,69.45,69.52,69.42,69.5,40751.0,52.0567,52.1092,52.0342,52.0942,40751.0
2016-01-04 12:55:00,69.52,69.57,69.39,69.47,25631.0,52.1092,52.1467,52.0118,52.0717,25631.0
2016-01-04 13:00:00,69.47,69.6,69.45,69.59,41676.0,52.0717,52.1692,52.0567,52.1617,41676.0
2016-01-04 13:05:00,69.6,69.92,69.6,69.91,45780.0,52.1692,52.409,52.1692,52.4015,45780.0
2016-01-04 13:10:00,69.89,69.98,69.87,69.91,32343.0,52.3865,52.454,52.3715,52.4015,32343.0
2016-01-04 13:15:00,69.91,70.15,69.8,70.06,55931.0,52.4015,52.5814,52.3191,52.514,55931.0
2016-01-04 13:20:00,70.06,70.17,69.86,69.86,37402.0,52.514,52.5964,52.3641,52.3641,37402.0
2016-01-04 13:25:00,69.84,69.85,69.69,69.69,23867.0,52.3491,52.3566,52.2366,52.2366,23867.0
2016-01-04 13:30:00,69.71,69.85,69.62,69.64,28278.0,52.2516,52.3566,52.1842,52.1991,28278.0
2016-01-04 13:35:00,69.63,69.68,69.52,69.64,27386.0,52.1917,52.2291,52.1092,52.1991,27386.0
2016-01-04 13:40:00,69.63,69.63,69.4,69.41,23377.0,52.1917,52.1917,52.0193,52.0268,23377.0
2016-01-04 13:45:00,69.41,69.49,69.32,69.45,31380.0,52.0268,52.0867,51.9593,52.0567,31380.0
2016-01-04 13:50:00,69.47,69.59,69.32,69.34,30116.0,52.0717,52.1617,51.9593,51.9743,30116.0
2016-01-04 13:55:00,69.33,69.42,69.17,69.23,37763.0,51.9668,52.0342,51.8469,51.8918,37763.0
2016-01-04 14:00:00,69.2,69.24,69.11,69.13,29650.0,51.8693,51.8993,51.8019,51.8169,29650.0
2016-01-04 14:05:00,69.13,69.25,68.97,69.24,48187.0,51.8169,51.9068,51.6969,51.8993,48187.0
2016-01-04 14:10:00,69.25,69.27,69.06,69.12,46361.0,51.9068,51.9218,51.7644,51.8094,46361.0
2016-01-04 14:15:00,69.12,69.34,69.04,69.29,39308.0,51.8094,51.9743,51.7494,51.9368,39308.0
2016-01-04 14:20:00,69.31,69.42,69.26,69.31,34312.0,51.9518,52.0342,51.9143,51.9518,34312.0
2016-01-04 14:25:00,69.31,69.34,69.23,69.29,32535.0,51.9518,51.9743,51.8918,51.9368,32535.0
2016-01-04 14:30:00,69.29,69.31,69.07,69.09,32833.0,51.9368,51.9518,51.7719,51.7869,32833.0
2016-01-04 14:35:00,69.1,69.28,69.08,69.26,43975.0,51.7944,51.9293,51.7794,51.9143,43975.0
2016-01-04 14:40:00,69.24,69.28,69.17,69.19,34187.0,51.8993,51.9293,51.8469,51.8618,34187.0
2016-01-04 14:45:00,69.19,69.43,69.12,69.4,88863.0,51.8618,52.0417,51.8094,52.0193,88863.0
2016-01-04 14:50:00,69.39,69.41,69.25,69.27,32024.0,52.0118,52.0268,51.9068,51.9218,32024.0
2016-01-04 14:55:00,69.28,69.39,69.27,69.37,40027.0,51.9293,52.0118,51.9218,51.9968,40027.0
2016-01-04 15:00:00,69.36,69.37,69.13,69.13,46137.0,51.9893,51.9968,51.8169,51.8169,46137.0
2016-01-04 15:05:00,69.12,69.31,69.11,69.21,49797.0,51.8094,51.9518,51.8019,51.8768,49797.0
2016-01-04 15:10:00,69.19,69.31,69.07,69.11,58856.0,51.8618,51.9518,51.7719,51.8019,58856.0
2016-01-04 15:15:00,69.11,69.14,69.05,69.1,46253.0,51.8019,51.8244,51.7569,51.7944,46253.0
2016-01-04 15:20:00,69.09,69.21,69.06,69.12,49343.0,51.7869,51.8768,51.7644,51.8094,49343.0
2016-01-04 15:25:00,69.12,69.27,69.12,69.24,41435.0,51.8094,51.9218,51.8094,51.8993,41435.0
2016-01-04 15:30:00,69.26,69.38,69.26,69.3,60217.0,51.9143,52.0043,51.9143,51.9443,60217.0
2016-01-04 15:35:00,69.3,69.33,69.19,69.32,58347.0,51.9443,51.9668,51.8618,51.9593,58347.0
2016-01-04 15:40:00,69.34,69.56,69.34,69.51,92007.0,51.9743,52.1392,51.9743,52.1017,92007.0
2016-01-04 15:45:00,69.54,69.68,69.41,69.64,95612.0,52.1242,52.2291,52.0268,52.1991,95612.0
2016-01-04 15:50:00,69.64,69.68,69.49,69.54,93371.0,52.1991,52.2291,52.0867,52.1242,93371.0
2016-01-04 15:55:00,69.54,69.68,69.41,69.68,300725.0,52.1242,52.2291,52.0268,52.2291,300725.0
2016-01-05 09:30:00,70.06,70.06,69.46,69.59,120834.0,52.514,52.514,52.0642,52.1617,120834.0
2016-01-05 09:35:00,69.5,69.62,69.26,69.31,38290.0,52.0942,52.1842,51.9143,51.9518,38290.0
2016-01-05 09:40:00,69.3,69.88,69.17,69.65,46068.0,51.9443,52.379,51.8469,52.2066,46068.0
2016-01-05 09:45:00,69.63,69.73,69.15,69.27,59779.0,52.1917,52.2666,51.8319,51.9218,59779.0
2016-01-05 09:50:00,69.26,69.33,69.01,69.11,28689.0,51.9143,51.9668,51.7269,51.8019,28689.0
2016-01-05 09:55:00,69.03,69.14,68.83,68.84,44114.0,51.7419,51.8244,51.592,51.5995,44114.0
2016-01-05 10:00:00,68.83,69.12,68.67,68.95,66311.0,51.592,51.8094,51.4721,51.682,66311.0
2016-01-05 10:05:00,68.95,69.22,68.94,69.0,61014.0,51.682,51.8843,51.6745,51.7194,61014.0
2016-01-05 10:10:00,68.99,69.09,68.86,68.96,18718.0,51.7119,51.7869,51.6145,51.6894,18718.0
2016-01-05 10:15:00,68.96,69.06,68.71,69.06,37752.0,51.6894,51.7644,51.5021,51.7644,37752.0
2016-01-05 10:20:00,69.09,69.13,68.79,68.98,54474.0,51.7869,51.8169,51.562,51.7044,54474.0
2016-01-05 10:25:00,68.97,68.97,68.66,68.7,41696.0,51.6969,51.6969,51.4646,51.4946,41696.0
2016-01-05 10:30:00,68.69,69.04,68.57,69.03,45377.0,51.4871,51.7494,51.3971,51.7419,45377.0
2016-01-05 10:35:00,69.03,69.33,68.95,69.28,42556.0,51.7419,51.9668,51.682,51.9293,42556.0
2016-01-05 10:40:00,69.27,69.3,69.1,69.24,62237.0,51.9218,51.9443,51.7944,51.8993,62237.0
2016-01-05 10:45:00,69.24,69.56,69.06,69.54,31406.0,51.8993,52.1392,51.7644,52.1242,31406.0
2016-01-05 10:50:00,69.52,69.56,69.34,69.44,29853.0,52.1092,52.1392,51.9743,52.0492,29853.0
2016-01-05 10:55:00,69.43,69.74,69.4,69.67,43811.0,52.0417,52.2741,52.0193,52.2216,43811.0
2016-01-05 11:00:00,69.7,69.89,69.67,69.74,30233.0,52.2441,52.3865,52.2216,52.2741,30233.0
2016-01-05 11:05:00,69.74,69.94,69.74,69.8,22492.0,52.2741,52.424,52.2741,52.3191,22492.0
2016-01-05 11:10:00,69.8,69.8,69.54,69.55,38850.0,52.3191,52.3191,52.1242,52.1317,38850.0
2016-01-05 11:15:00,69.53,69.78,69.5,69.73,28972.0,52.1167,52.3041,52.0942,52.2666,28972.0
2016-01-05 11:20:00,69.74,69.79,69.58,69.72,44584.0,52.2741,52.3116,52.1542,52.2591,44584.0
2016-01-05 11:25:00,69.72,69.94,69.71,69.84,21960.0,52.2591,52.424,52.2516,52.3491,21960.0
2016-01-05 11:30:00,69.86,69.99,69.83,69.99,24483.0,52.3641,52.4615,52.3416,52.4615,24483.0
2016-01-05 11:35:00,69.99,69.99,69.73,69.78,28044.0,52.4615,52.4615,52.2666,52.3041,28044.0
2016-01-05 11:40:00,69.77,69.87,69.71,69.73,35504.0,52.2966,52.3715,52.2516,52.2666,35504.0
2016-01-05 11:45:00,69.72,69.85,69.62,69.85,21346.0,52.2591,52.3566,52.1842,52.3566,21346.0
2016-01-05 11:50:00,69.85,69.92,69.7,69.72,17420.0,52.3566,52.409,52.2441,52.2591,17420.0
2016-01-05 11:55:00,69.72,69.76,69.57,69.62,45308.0,52.2591,52.2891,52.1467,52.1842,45308.0
2016-01-05 12:00:00,69.63,69.63,69.43,69.53,33568.0,52.1917,52.1917,52.0417,52.1167,33568.0
2016-01-05 12:05:00,69.53,69.54,69.43,69.45,45775.0,52.1167,52.1242,52.0417,52.0567,45775.0
2016-01-05 12:10:00,69.47,69.57,69.45,69.53,30892.0,52.0717,52.1467,52.0567,52.1167,30892.0
2016-01-05 12:15:00,69.53,69.58,69.25,69.4,43125.0,52.1167,52.1542,51.9068,52.0193,43125.0
2016-01-05 12:20:00,69.39,69.5,69.38,69.48,27269.0,52.0118,52.0942,52.0043,52.0792,27269.0
2016-01-05 12:25:00,69.47,69.74,69.47,69.71,35012.0,52.0717,52.2741,52.0717,52.2516,35012.0
2016-01-05 12:30:00,69.71,69.86,69.67,69.76,27474.0,52.2516,52.3641,52.2216,52.2891,27474.0
2016-01-05 12:35:00,69.77,69.81,69.64,69.81,15009.0,52.2966,52.3266,52.1991,52.3266,15009.0
2016-01-05 12:40:00,69.81,69.84,69.73,69.79,35173.0,52.3266,52.3491,52.2666,52.3116,35173.0
2016-01-05 12:45:00,69.77,69.9,69.76,69.87,32132.0,52.2966,52.394,52.2891,52.3715,32132.0
2016-01-05 12:50:00,69.88,69.88,69.73,69.82,19198.0,52.379,52.379,52.2666,52.3341,19198.0
2016-01-05 12:55:00,69.85,69.85,69.74,69.84,27008.0,52.3566,52.3566,52.2741,52.3491,27008.0
2016-01-05 13:00:00,69.85,70.04,69.83,70.02,29992.0,52.3566,52.499,52.3416,52.484,29992.0
2016-01-05 13:05:00,70.01,70.05,69.78,69.81,35787.0,52.4765,52.5065,52.3041,52.3266,35787.0
2016-01-05 13:10:00,69.81,69.88,69.68,69.68,27861.0,52.3266,52.379,52.2291,52.2291,27861.0
2016-01-05 13:15:00,69.7,69.81,69.68,69.68,25683.0,52.2441,52.3266,52.2291,52.2291,25683.0
2016-01-05 13:20:00,69.67,69.69,69.62,69.65,30932.0,52.2216,52.2366,52.1842,52.2066,30932.0
2016-01-05 13:25:00,69.65,69.67,69.57,69.61,21215.0,52.2066,52.2216,52.1467,52.1767,21215.0
2016-01-05 13:30:00,69.61,69.69,69.54,69.63,19093.0,52.1767,52.2366,52.1242,52.1917,19093.0
2016-01-05 13:35:00,69.63,69.66,69.5,69.52,29941.0,52.1917,52.2141,52.0942,52.1092,29941.0
2016-01-05 13:40:00,69.5,69.72,69.5,69.71,28522.0,52.0942,52.2591,52.0942,52.2516,28522.0
2016-01-05 13:45:00,69.69,69.71,69.57,69.63,22293.0,52.2366,52.2516,52.1467,52.1917,22293.0
2016-01-05 13:50:00,69.66,69.76,69.66,69.74,45803.0,52.2141,52.2891,52.2141,52.2741,45803.0
2016-01-05 13:55:00,69.72,69.76,69.63,69.71,25617.0,52.2591,52.2891,52.1917,52.2516,25617.0
2016-01-05 14:00:00,69.71,69.99,69.66,69.95,56011.0,52.2516,52.4615,52.2141,52.4315,56011.0
2016-01-05 14:05:00,69.94,69.99,69.86,69.97,46856.0,52.424,52.4615,52.3641,52.4465,46856.0
2016-01-05 14:10:00,69.97,70.08,69.91,69.98,36561.0,52.4465,52.529,52.4015,52.454,36561.0
2016-01-05 14:15:00,69.98,70.34,69.95,70.32,42303.0,52.454,52.7238,52.4315,52.7088,42303.0
2016-01-05 14:20:00,70.33,70.54,70.27,70.47,56307.0,52.7163,52.8737,52.6714,52.8213,56307.0
2016-01-05 14:25:00,70.5,70.53,70.31,70.31,31163.0,52.8438,52.8663,52.7014,52.7014,31163.0
2016-01-05 14:30:00,70.33,70.39,70.3,70.31,24963.0,52.7163,52.7613,52.6939,52.7014,24963.0
2016-01-05 14:35:00,70.3,70.39,70.26,70.33,27522.0,52.6939,52.7613,52.6639,52.7163,27522.0
2016-01-05 14:40:00,70.31,70.32,70.2,70.21,24161.0,52.7014,52.7088,52.6189,52.6264,24161.0
2016-01-05 14:45:00,70.21,70.23,70.1,70.19,24746.0,52.6264,52.6414,52.5439,52.6114,24746.0
2016-01-05 14:50:00,70.2,70.28,70.13,70.14,20289.0,52.6189,52.6789,52.5664,52.5739,20289.0
2016-01-05 14:55:00,70.14,70.15,70.06,70.1,20307.0,52.5739,52.5814,52.514,52.5439,20307.0
2016-01-05 15:00:00,70.09,70.11,70.03,70.06,21887.0,52.5364,52.5514,52.4915,52.514,21887.0
2016-01-05 15:05:00,70.05,70.14,70.01,70.03,23111.0,52.5065,52.5739,52.4765,52.4915,23111.0
2016-01-05 15:10:00,70.03,70.07,69.95,70.03,30017.0,52.4915,52.5215,52.4315,52.4915,30017.0
2016-01-05 15:15:00,70.03,70.03,69.87,69.92,31160.0,52.4915,52.4915,52.3715,52.409,31160.0
2016-01-05 15:20:00,69.89,69.89,69.71,69.79,50452.0,52.3865,52.3865,52.2516,52.3116,50452.0
2016-01-05 15:25:00,69.75,69.92,69.75,69.92,40400.0,52.2816,52.409,52.2816,52.409,40400.0
2016-01-05 15:30:00,69.93,70.08,69.9,70.04,32556.0,52.4165,52.529,52.394,52.499,32556.0
2016-01-05 15:35:00,70.05,70.06,69.92,69.98,35753.0,52.5065,52.514,52.409,52.454,35753.0
2016-01-05 15:40:00,69.99,70.08,69.9,69.99,39756.0,52.4615,52.529,52.394,52.4615,39756.0
2016-01-05 15:45:00,69.98,70.09,69.88,70.07,57326.0,52.454,52.5364,52.379,52.5215,57326.0
2016-01-05 15:50:00,70.07,70.12,69.97,70.01,58761.0,52.5215,52.5589,52.4465,52.4765,58761.0
2016-01-05 15:55:00,70.01,70.18,69.99,70.16,145205.0,52.4765,52.6039,52.4615,52.5889,145205.0
2016-01-06 09:30:00,68.5,68.5,67.62,67.7,218789.0,51.3447,51.3447,50.685,50.745,218789.0
2016-01-06 09:35:00,67.72,67.87,67.26,67.64,120160.0,50.76,50.8724,50.4152,50.7,120160.0
2016-01-06 09:40:00,67.63,67.79,67.5,67.76,68175.0,50.6925,50.8125,50.5951,50.79,68175.0
2016-01-06 09:45:00,67.76,67.83,67.36,67.66,91865.0,50.79,50.8425,50.4902,50.715,91865.0
2016-01-06 09:50:00,67.69,68.03,67.35,67.37,149073.0,50.7375,50.9924,50.4827,50.4977,149073.0
2016-01-06 09:55:00,67.37,67.76,67.34,67.7,57467.0,50.4977,50.79,50.4752,50.745,57467.0
2016-01-06 10:00:00,67.7,67.71,67.36,67.36,80371.0,50.745,50.7525,50.4902,50.4902,80371.0
2016-01-06 10:05:00,67.38,67.6,67.34,67.45,51697.0,50.5051,50.6701,50.4752,50.5576,51697.0
2016-01-06 10:10:00,67.47,67.54,67.39,67.42,137226.0,50.5726,50.6251,50.5126,50.5351,137226.0
2016-01-06 10:15:00,67.43,67.47,67.31,67.38,53554.0,50.5426,50.5726,50.4527,50.5051,53554.0
2016-01-06 10:20:00,67.37,67.75,67.36,67.69,70194.0,50.4977,50.7825,50.4902,50.7375,70194.0
2016-01-06 10:25:00,67.69,67.85,67.54,67.83,41238.0,50.7375,50.8574,50.6251,50.8425,41238.0
2016-01-06 10:30:00,67.81,67.81,67.4,67.5,98207.0,50.8275,50.8275,50.5201,50.5951,98207.0
2016-01-06 10:35:00,67.51,67.51,67.1,67.1,78691.0,50.6026,50.6026,50.2953,50.2953,78691.0
2016-01-06 10:40:00,67.11,67.19,66.9,67.11,189406.0,50.3028,50.3627,50.1454,50.3028,189406.0
2016-01-06 10:45:00,67.04,67.19,66.95,67.11,66873.0,50.2503,50.3627,50.1828,50.3028,66873.0
2016-01-06 10:50:00,67.11,67.26,66.95,67.25,139162.0,50.3028,50.4152,50.1828,50.4077,139162.0
2016-01-06 10:55:00,67.25,67.55,67.22,67.53,54598.0,50.4077,50.6326,50.3852,50.6176,54598.0
2016-01-06 11:00:00,67.52,68.06,67.52,68.06,67169.0,50.6101,51.0148,50.6101,51.0148,67169.0
2016-01-06 11:05:00,68.04,68.04,67.62,67.65,59634.0,50.9999,50.9999,50.685,50.7075,59634.0
2016-01-06 11:10:00,67.6,67.67,67.52,67.63,20104.0,50.6701,50.7225,50.6101,50.6925,20104.0
2016-01-06 11:15:00,67.64,67.71,67.52,67.64,27606.0,50.7,50.7525,50.6101,50.7,27606.0
2016-01-06 11:20:00,67.63,67.95,67.62,67.84,88982.0,50.6925,50.9324,50.685,50.8499,88982.0
2016-01-06 11:25:00,67.82,67.86,67.72,67.73,117001.0,50.835,50.8649,50.76,50.7675,117001.0
2016-01-06 11:30:00,67.73,67.75,67.43,67.49,35468.0,50.7675,50.7825,50.5426,50.5876,35468.0
2016-01-06 11:35:00,67.49,67.56,67.43,67.56,77534.0,50.5876,50.6401,50.5426,50.6401,77534.0
2016-01-06 11:40:00,67.54,67.64,67.36,67.43,47539.0,50.6251,50.7,50.4902,50.5426,47539.0
2016-01-06 11:45:00,67.43,67.44,67.21,67.42,61121.0,50.5426,50.5501,50.3777,50.5351,61121.0
2016-01-06 11:50:00,67.4,67.46,67.27,67.4,35395.0,50.5201,50.5651,50.4227,50.5201,35395.0
2016-01-06 11:55:00,67.39,67.42,67.25,67.31,31568.0,50.5126,50.5351,50.4077,50.4527,31568.0
2016-01-06 12:00:00,67.31,67.32,67.16,67.2,32455.0,50.4527,50.4602,50.3402,50.3702,32455.0
2016-01-06 12:05:00,67.19,67.34,67.18,67.26,28471.0,50.3627,50.4752,50.3552,50.4152,28471.0
2016-01-06 12:10:00,67.26,67.26,67.1,67.19,33095.0,50.4152,50.4152,50.2953,50.3627,33095.0
2016-01-06 12:15:00,67.18,67.18,67.04,67.04,26284.0,50.3552,50.3552,50.2503,50.2503,26284.0
2016-01-06 12:20:00,67.05,67.16,67.05,67.13,15591.0,50.2578,50.3402,50.2578,50.3178,15591.0
2016-01-06 12:25:00,67.14,67.23,67.11,67.2,29871.0,50.3253,50.3927,50.3028,50.3702,29871.0
2016-01-06 12:30:00,67.19,67.25,67.16,67.23,33435.0,50.3627,50.4077,50.3402,50.3927,33435.0
2016-01-06 12:35:00,67.22,67.44,67.22,67.34,18651.0,50.3852,50.5501,50.3852,50.4752,18651.0
2016-01-06 12:40:00,67.32,67.37,67.24,67.27,47809.0,50.4602,50.4977,50.4002,50.4227,47809.0
2016-01-06 12:45:00,67.26,67.38,67.26,67.33,22751.0,50.4152,50.5051,50.4152,50.4677,22751.0
2016-01-06 12:50:00,67.34,67.39,67.32,67.39,27968.0,50.4752,50.5126,50.4602,50.5126,27968.0
2016-01-06 12:55:00,67.37,67.45,67.35,67.37,71011.0,50.4977,50.5576,50.4827,50.4977,71011.0
2016-01-06 13:00:00,67.37,67.38,67.3,67.33,176999.0,50.4977,50.5051,50.4452,50.4677,176999.0
2016-01-06 13:05:00,67.34,67.39,67.26,67.3,36145.0,50.4752,50.5126,50.4152,50.4452,36145.0
2016-01-06 13:10:00,67.31,67.32,67.07,67.11,35882.0,50.4527,50.4602,50.2728,50.3028,35882.0
2016-01-06 13:15:00,67.11,67.13,66.93,66.95,56789.0,50.3028,50.3178,50.1678,50.1828,56789.0
2016-01-06 13:20:00,66.95,67.06,66.76,66.84,142520.0,50.1828,50.2653,50.0404,50.1004,142520.0
2016-01-06 13:25:00,66.83,66.9,66.71,66.83,38749.0,50.0929,50.1454,50.0029,50.0929,38749.0
2016-01-06 13:30:00,66.82,67.0,66.82,67.0,47488.0,50.0854,50.2203,50.0854,50.2203,47488.0
2016-01-06 13:35:00,67.01,67.09,66.97,67.03,39064.0,50.2278,50.2878,50.1978,50.2428,39064.0
2016-01-06 13:40:00,67.02,67.03,66.8,66.91,28080.0,50.2353,50.2428,50.0704,50.1529,28080.0
2016-01-06 13:45:00,66.91,66.95,66.8,66.8,27084.0,50.1529,50.1828,50.0704,50.0704,27084.0
2016-01-06 13:50:00,66.8,66.93,66.72,66.92,62334.0,50.0704,50.1678,50.0104,50.1604,62334.0
2016-01-06 13:55:00,66.92,66.95,66.86,66.87,39366.0,50.1604,50.1828,50.1154,50.1229,39366.0
2016-01-06 14:00:00,66.85,66.98,66.79,66.95,56633.0,50.1079,50.2053,50.0629,50.1828,56633.0
2016-01-06 14:05:00,66.96,67.05,66.88,67.01,56138.0,50.1903,50.2578,50.1304,50.2278,56138.0
2016-01-06 14:10:00,67.01,67.03,66.86,67.0,33174.0,50.2278,50.2428,50.1154,50.2203,33174.0
2016-01-06 14:15:00,67.02,67.22,67.01,67.19,50587.0,50.2353,50.3852,50.2278,50.3627,50587.0
2016-01-06 14:20:00,67.15,67.21,67.05,67.1,24582.0,50.3328,50.3777,50.2578,50.2953,24582.0
2016-01-06 14:25:00,67.09,67.12,66.98,66.99,27466.0,50.2878,50.3103,50.2053,50.2128,27466.0
2016-01-06 14:30:00,67.0,67.1,67.0,67.05,45048.0,50.2203,50.2953,50.2203,50.2578,45048.0
2016-01-06 14:35:00,67.06,67.07,66.9,66.9,31869.0,50.2653,50.2728,50.1454,50.1454,31869.0
2016-01-06 14:40:00,66.89,66.95,66.75,66.95,64305.0,50.1379,50.1828,50.0329,50.1828,64305.0
2016-01-06 14:45:00,66.95,66.95,66.82,66.85,70580.0,50.1828,50.1828,50.0854,50.1079,70580.0
2016-01-06 14:50:00,66.84,66.91,66.78,66.9,49235.0,50.1004,50.1529,50.0554,50.1454,49235.0
2016-01-06 14:55:00,66.89,66.9,66.7,66.86,55132.0,50.1379,50.1454,49.9955,50.1154,55132.0
2016-01-06 15:00:00,66.86,67.02,66.8,67.02,56173.0,50.1154,50.2353,50.0704,50.2353,56173.0
2016-01-06 15:05:00,67.01,67.08,66.98,67.0,40216.0,50.2278,50.2803,50.2053,50.2203,40216.0
2016-01-06 15:10:00,67.01,67.07,66.94,67.0,48745.0,50.2278,50.2728,50.1753,50.2203,48745.0
2016-01-06 15:15:00,66.99,67.03,66.9,67.0,55647.0,50.2128,50.2428,50.1454,50.2203,55647.0
2016-01-06 15:20:00,67.0,67.02,66.89,67.01,64968.0,50.2203,50.2353,50.1379,50.2278,64968.0
2016-01-06 15:25:00,67.02,67.14,66.99,67.07,62248.0,50.2353,50.3253,50.2128,50.2728,62248.0
2016-01-06 15:30:00,67.08,67.19,67.05,67.13,91719.0,50.2803,50.3627,50.2578,50.3178,91719.0
2016-01-06 15:35:00,67.12,67.23,67.06,67.23,85376.0,50.3103,50.3927,50.2653,50.3927,85376.0
2016-01-06 15:40:00,67.23,67.27,67.19,67.24,104750.0,50.3927,50.4227,50.3627,50.4002,104750.0
2016-01-06 15:45:00,67.25,67.36,67.23,67.36,152047.0,50.4077,50.4902,50.3927,50.4902,152047.0
2016-01-06 15:50:00,67.37,67.37,67.23,67.31,204091.0,50.4977,50.4977,50.3927,50.4527,204091.0
2016-01-06 15:55:00,67.32,67.4,67.26,67.34,357332.0,50.4602,50.5201,50.4152,50.4752,357332.0
2016-01-07 09:30:00,65.92,65.92,65.51,65.73,237807.0,49.4108,49.4108,49.1035,49.2684,237807.0
2016-01-07 09:35:00,65.74,66.57,65.73,66.54,106762.0,49.2759,49.898,49.2684,49.8755,106762.0
2016-01-07 09:40:00,66.53,66.99,66.44,66.77,157548.0,49.868,50.2128,49.8006,50.0479,157548.0
2016-01-07 09:45:00,66.69,66.81,66.35,66.74,86986.0,49.988,50.0779,49.7331,50.0254,86986.0
2016-01-07 09:50:00,66.73,67.27,66.7,67.09,86006.0,50.0179,50.4227,49.9955,50.2878,86006.0
2016-01-07 09:55:00,67.1,67.1,66.77,66.95,37383.0,50.2953,50.2953,50.0479,50.1828,37383.0
2016-01-07 10:00:00,66.92,67.05,66.8,66.98,155405.0,50.1604,50.2578,50.0704,50.2053,155405.0
2016-01-07 10:05:00,66.98,67.12,66.84,67.05,55590.0,50.2053,50.3103,50.1004,50.2578,55590.0
2016-01-07 10:10:00,67.07,67.54,66.96,67.45,59724.0,50.2728,50.6251,50.1903,50.5576,59724.0
2016-01-07 10:15:00,67.45,67.64,67.32,67.48,54291.0,50.5576,50.7,50.4602,50.5801,54291.0
2016-01-07 10:20:00,67.5,67.62,67.4,67.53,153360.0,50.5951,50.685,50.5201,50.6176,153360.0
2016-01-07 10:25:00,67.53,67.76,67.51,67.71,72277.0,50.6176,50.79,50.6026,50.7525,72277.0
2016-01-07 10:30:00,67.75,68.43,67.74,68.38,99850.0,50.7825,51.2922,50.775,51.2547,99850.0
2016-01-07 10:35:00,68.36,68.39,68.18,68.2,116956.0,51.2397,51.2622,51.1048,51.1198,116956.0
2016-01-07 10:40:00,68.19,68.37,68.01,68.01,65316.0,51.1123,51.2472,50.9774,50.9774,65316.0
2016-01-07 10:45:00,68.01,68.31,67.87,68.24,54636.0,50.9774,51.2022,50.8724,51.1498,54636.0
2016-01-07 10:50:00,68.21,68.57,68.02,68.54,58775.0,51.1273,51.3971,50.9849,51.3746,58775.0
2016-01-07 10:55:00,68.53,68.8,68.52,68.77,80594.0,51.3671,51.5695,51.3596,51.547,80594.0
2016-01-07 11:00:00,68.81,69.01,68.58,68.61,90101.0,51.577,51.7269,51.4046,51.4271,90101.0
2016-01-07 11:05:00,68.59,68.92,68.59,68.81,58827.0,51.4121,51.6595,51.4121,51.577,58827.0
2016-01-07 11:10:00,68.78,68.79,68.36,68.4,79166.0,51.5545,51.562,51.2397,51.2697,79166.0
2016-01-07 11:15:00,68.38,68.65,68.2,68.47,52377.0,51.2547,51.4571,51.1198,51.3222,52377.0
2016-01-07 11:20:00,68.48,68.54,68.07,68.18,41978.0,51.3297,51.3746,51.0223,51.1048,41978.0
2016-01-07 11:25:00,68.2,68.64,68.2,68.57,27574.0,51.1198,51.4496,51.1198,51.3971,27574.0
2016-01-07 11:30:00,68.54,68.54,68.19,68.32,20783.0,51.3746,51.3746,51.1123,51.2097,20783.0
2016-01-07 11:35:00,68.37,68.55,68.29,68.45,18884.0,51.2472,51.3821,51.1872,51.3072,18884.0
2016-01-07 11:40:00,68.45,68.49,68.21,68.33,45208.0,51.3072,51.3372,51.1273,51.2172,45208.0
2016-01-07 11:45:00,68.32,68.32,67.92,68.09,37760.0,51.2097,51.2097,50.9099,51.0373,37760.0
2016-01-07 11:50:00,68.09,68.16,67.82,67.9,28605.0,51.0373,51.0898,50.835,50.8949,28605.0
2016-01-07 11:55:00,67.87,67.89,67.68,67.7,31759.0,50.8724,50.8874,50.73,50.745,31759.0
2016-01-07 12:00:00,67.68,67.83,67.6,67.62,25429.0,50.73,50.8425,50.6701,50.685,25429.0
2016-01-07 12:05:00,67.61,67.67,67.5,67.55,20345.0,50.6775,50.7225,50.5951,50.6326,20345.0
2016-01-07 12:10:00,67.56,67.71,67.52,67.68,21014.0,50.6401,50.7525,50.6101,50.73,21014.0
2016-01-07 12:15:00,67.67,67.86,67.65,67.68,21399.0,50.7225,50.8649,50.7075,50.73,21399.0
2016-01-07 12:20:00,67.66,67.81,67.65,67.7,17618.0,50.715,50.8275,50.7075,50.745,17618.0
2016-01-07 12:25:00,67.71,67.85,67.66,67.85,22088.0,50.7525,50.8574,50.715,50.8574,22088.0
2016-01-07 12:30:00,67.85,67.86,67.62,67.62,16592.0,50.8574,50.8649,50.685,50.685,16592.0
2016-01-07 12:35:00,67.64,67.64,67.35,67.37,13376.0,50.7,50.7,50.4827,50.4977,13376.0
2016-01-07 12:40:00,67.34,67.41,67.32,67.34,42748.0,50.4752,50.5276,50.4602,50.4752,42748.0
2016-01-07 12:45:00,67.34,67.48,67.3,67.45,50227.0,50.4752,50.5801,50.4452,50.5576,50227.0
2016-01-07 12:50:00,67.45,67.52,67.39,67.48,21538.0,50.5576,50.6101,50.5126,50.5801,21538.0
2016-01-07 12:55:00,67.46,67.56,67.35,67.37,22448.0,50.5651,50.6401,50.4827,50.4977,22448.0
2016-01-07 13:00:00,67.36,67.39,67.15,67.17,35201.0,50.4902,50.5126,50.3328,50.3477,35201.0
2016-01-07 13:05:00,67.16,67.18,66.99,66.99,24015.0,50.3402,50.3552,50.2128,50.2128,24015.0
2016-01-07 13:10:00,67.0,67.03,66.87,66.96,44535.0,50.2203,50.2428,50.1229,50.1903,44535.0
2016-01-07 13:15:00,66.96,66.98,66.84,66.85,29459.0,50.1903,50.2053,50.1004,50.1079,29459.0
2016-01-07 13:20:00,66.81,66.81,66.64,66.7,32708.0,50.0779,50.0779,49.9505,49.9955,32708.0
2016-01-07 13:25:00,66.68,66.81,66.63,66.63,26780.0,49.9805,50.0779,49.943,49.943,26780.0
2016-01-07 13:30:00,66.62,66.68,66.55,66.62,25845.0,49.9355,49.9805,49.883,49.9355,25845.0
2016-01-07 13:35:00,66.63,66.64,66.44,66.46,53371.0,49.943,49.9505,49.8006,49.8156,53371.0
2016-01-07 13:40:00,66.48,66.5,66.31,66.5,35533.0,49.8305,49.8455,49.7031,49.8455,35533.0
2016-01-07 13:45:00,66.48,66.6,66.46,66.6,17753.0,49.8305,49.9205,49.8156,49.9205,17753.0
2016-01-07 13:50:00,66.59,66.67,66.52,66.53,15559.0,49.913,49.973,49.8605,49.868,15559.0
2016-01-07 13:55:00,66.53,66.58,66.43,66.46,18989.0,49.868,49.9055,49.7931,49.8156,18989.0
2016-01-07 14:00:00,66.47,66.64,66.45,66.56,25784.0,49.8231,49.9505,49.8081,49.8905,25784.0
2016-01-07 14:05:00,66.55,66.55,66.42,66.42,21306.0,49.883,49.883,49.7856,49.7856,21306.0
2016-01-07 14:10:00,66.41,66.51,66.34,66.47,39251.0,49.7781,49.853,49.7256,49.8231,39251.0
2016-01-07 14:15:00,66.47,66.59,66.39,66.59,37233.0,49.8231,49.913,49.7631,49.913,37233.0
2016-01-07 14:20:00,66.56,66.57,66.38,66.39,52975.0,49.8905,49.898,49.7556,49.7631,52975.0
2016-01-07 14:25:00,66.39,66.39,66.14,66.15,36303.0,49.7631,49.7631,49.5757,49.5832,36303.0
2016-01-07 14:30:00,66.15,66.18,66.01,66.05,41006.0,49.5832,49.6057,49.4783,49.5082,41006.0
2016-01-07 14:35:00,66.07,66.21,66.02,66.21,40579.0,49.5232,49.6282,49.4858,49.6282,40579.0
2016-01-07 14:40:00,66.19,66.29,66.12,66.24,38574.0,49.6132,49.6881,49.5607,49.6507,38574.0
2016-01-07 14:45:00,66.24,66.25,66.12,66.21,36547.0,49.6507,49.6582,49.5607,49.6282,36547.0
2016-01-07 14:50:00,66.2,66.22,65.96,66.0,45076.0,49.6207,49.6357,49.4408,49.4708,45076.0
2016-01-07 14:55:00,66.0,66.04,65.62,65.66,43078.0,49.4708,49.5007,49.1859,49.2159,43078.0
2016-01-07 15:00:00,65.64,65.76,65.57,65.59,49845.0,49.2009,49.2909,49.1485,49.1634,49845.0
2016-01-07 15:05:00,65.6,65.84,65.58,65.84,45029.0,49.1709,49.3508,49.1559,49.3508,45029.0
2016-01-07 15:10:00,65.84,66.01,65.77,65.8,48453.0,49.3508,49.4783,49.2984,49.3208,48453.0
2016-01-07 15:15:00,65.82,65.85,65.57,65.61,47565.0,49.3358,49.3583,49.1485,49.1784,47565.0
2016-01-07 15:20:00,65.61,65.62,65.39,65.44,90234.0,49.1784,49.1859,49.0135,49.051,90234.0
2016-01-07 15:25:00,65.45,65.45,65.2,65.2,71920.0,49.0585,49.0585,48.8711,48.8711,71920.0
2016-01-07 15:30:00,65.2,65.56,65.19,65.54,98674.0,48.8711,49.141,48.8636,49.126,98674.0
2016-01-07 15:35:00,65.56,65.6,65.45,65.51,84089.0,49.141,49.1709,49.0585,49.1035,84089.0
2016-01-07 15:40:00,65.5,65.51,65.3,65.31,70618.0,49.096,49.1035,48.9461,48.9536,70618.0
2016-01-07 15:45:00,65.31,65.74,65.29,65.65,107218.0,48.9536,49.2759,48.9386,49.2084,107218.0
2016-01-07 15:50:00,65.64,65.68,65.53,65.6,85223.0,49.2009,49.2309,49.1185,49.1709,85223.0
2016-01-07 15:55:00,65.59,65.69,65.42,65.46,265662.0,49.1634,49.2384,49.036,49.066,265662.0
2016-01-08 09:30:00,65.86,66.43,65.75,66.43,126772.0,49.3658,49.7931,49.2834,49.7931,126772.0
2016-01-08 09:35:00,66.38,66.43,65.96,66.11,90083.0,49.7556,49.7931,49.4408,49.5532,90083.0
2016-01-08 09:40:00,66.11,66.11,65.5,65.54,43031.0,49.5532,49.5532,49.096,49.126,43031.0
2016-01-08 09:45:00,65.49,65.77,65.48,65.6,21523.0,49.0885,49.2984,49.081,49.1709,21523.0
2016-01-08 09:50:00,65.59,65.61,65.05,65.29,42565.0,49.1634,49.1784,48.7587,48.9386,42565.0
2016-01-08 09:55:00,65.33,65.51,65.15,65.38,70841.0,48.9686,49.1035,48.8336,49.006,70841.0
2016-01-08 10:00:00,65.38,65.5,65.15,65.21,65837.0,49.006,49.096,48.8336,48.8786,65837.0
2016-01-08 10:05:00,65.19,65.28,64.91,64.99,33350.0,48.8636,48.9311,48.6537,48.7137,33350.0
2016-01-08 10:10:00,65.0,65.15,64.97,65.06,62001.0,48.7212,48.8336,48.6987,48.7662,62001.0
2016-01-08 10:15:00,65.07,65.51,65.06,65.23,44076.0,48.7737,49.1035,48.7662,48.8936,44076.0
2016-01-08 10:20:00,65.23,65.44,65.17,65.29,21852.0,48.8936,49.051,48.8486,48.9386,21852.0
2016-01-08 10:25:00,65.32,65.78,65.29,65.64,34034.0,48.9611,49.3059,48.9386,49.2009,34034.0
2016-01-08 10:30:00,65.63,65.85,65.51,65.8,21904.0,49.1934,49.3583,49.1035,49.3208,21904.0
2016-01-08 10:35:00,65.75,65.78,65.41,65.42,29246.0,49.2834,49.3059,49.0285,49.036,29246.0
2016-01-08 10:40:00,65.44,65.45,65.28,65.33,41660.0,49.051,49.0585,48.9311,48.9686,41660.0
2016-01-08 10:45:00,65.3,65.83,65.3,65.62,43340.0,48.9461,49.3433,48.9461,49.1859,43340.0
2016-01-08 10:50:00,65.59,65.6,65.3,65.31,36077.0,49.1634,49.1709,48.9461,48.9536,36077.0
2016-01-08 10:55:00,65.27,65.4,65.08,65.09,40188.0,48.9236,49.021,48.7812,48.7887,40188.0
2016-01-08 11:00:00,65.06,65.27,65.06,65.18,71299.0,48.7662,48.9236,48.7662,48.8561,71299.0
2016-01-08 11:05:00,65.2,65.27,65.01,65.11,42744.0,48.8711,48.9236,48.7287,48.8037,42744.0
2016-01-08 11:10:00,65.14,65.18,64.97,65.06,48152.0,48.8261,48.8561,48.6987,48.7662,48152.0
2016-01-08 11:15:00,65.06,65.08,64.94,64.96,23383.0,48.7662,48.7812,48.6762,48.6912,23383.0
2016-01-08 11:20:00,64.94,65.06,64.87,64.99,33418.0,48.6762,48.7662,48.6238,48.7137,33418.0
2016-01-08 11:25:00,64.98,65.09,64.86,65.09,69995.0,48.7062,48.7887,48.6163,48.7887,69995.0
2016-01-08 11:30:00,65.09,65.12,64.88,64.89,121664.0,48.7887,48.8112,48.6313,48.6388,121664.0
2016-01-08 11:35:00,64.87,65.1,64.77,65.01,72673.0,48.6238,48.7962,48.5488,48.7287,72673.0
2016-01-08 11:40:00,65.0,65.49,64.9,65.46,56978.0,48.7212,49.0885,48.6462,49.066,56978.0
2016-01-08 11:45:00,65.45,65.48,65.26,65.37,34151.0,49.0585,49.081,48.9161,48.9985,34151.0
2016-01-08 11:50:00,65.35,65.6,65.22,65.56,37342.0,48.9835,49.1709,48.8861,49.141,37342.0
2016-01-08 11:55:00,65.54,65.65,65.45,65.55,104764.0,49.126,49.2084,49.0585,49.1335,104764.0
2016-01-08 12:00:00,65.56,65.6,65.4,65.51,47014.0,49.141,49.1709,49.021,49.1035,47014.0
2016-01-08 12:05:00,65.52,65.61,65.51,65.54,21914.0,49.111,49.1784,49.1035,49.126,21914.0
2016-01-08 12:10:00,65.54,65.6,65.43,65.58,74469.0,49.126,49.1709,49.0435,49.1559,74469.0
2016-01-08 12:15:00,65.6,66.02,65.6,65.93,44621.0,49.1709,49.4858,49.1709,49.4183,44621.0
2016-01-08 12:20:00,65.94,66.13,65.87,66.01,48431.0,49.4258,49.5682,49.3733,49.4783,48431.0
2016-01-08 12:25:00,66.01,66.08,65.89,66.06,44942.0,49.4783,49.5307,49.3883,49.5157,44942.0
2016-01-08 12:30:00,66.06,66.07,65.92,65.93,33699.0,49.5157,49.5232,49.4108,49.4183,33699.0
2016-01-08 12:35:00,65.91,65.92,65.67,65.69,26167.0,49.4033,49.4108,49.2234,49.2384,26167.0
2016-01-08 12:40:00,65.68,65.76,65.58,65.72,34978.0,49.2309,49.2909,49.1559,49.2609,34978.0
2016-01-08 12:45:00,65.71,65.83,65.64,65.71,25449.0,49.2534,49.3433,49.2009,49.2534,25449.0
2016-01-08 12:50:00,65.72,65.72,65.43,65.55,22942.0,49.2609,49.2609,49.0435,49.1335,22942.0
2016-01-08 12:55:00,65.55,65.58,65.41,65.48,24720.0,49.1335,49.1559,49.0285,49.081,24720.0
2016-01-08 13:00:00,65.48,65.66,65.38,65.44,94415.0,49.081,49.2159,49.006,49.051,94415.0
2016-01-08 13:05:00,65.44,65.44,65.24,65.38,36735.0,49.051,49.051,48.9011,49.006,36735.0
2016-01-08 13:10:00,65.36,65.36,65.14,65.14,36399.0,48.991,48.991,48.8261,48.8261,36399.0
2016-01-08 13:15:00,65.13,65.28,65.08,65.28,50069.0,48.8186,48.9311,48.7812,48.9311,50069.0
2016-01-08 13:20:00,65.27,65.27,65.09,65.11,41719.0,48.9236,48.9236,48.7887,48.8037,41719.0
2016-01-08 13:25:00,65.11,65.23,65.02,65.15,33878.0,48.8037,48.8936,48.7362,48.8336,33878.0
2016-01-08 13:30:00,65.16,65.37,65.16,65.33,18836.0,48.8411,48.9985,48.8411,48.9686,18836.0
2016-01-08 13:35:00,65.35,65.46,65.33,65.41,29662.0,48.9835,49.066,48.9686,49.0285,29662.0
2016-01-08 13:40:00,65.42,65.48,65.33,65.41,16645.0,49.036,49.081,48.9686,49.0285,16645.0
2016-01-08 13:45:00,65.39,65.45,65.32,65.37,26751.0,49.0135,49.0585,48.9611,48.9985,26751.0
2016-01-08 13:50:00,65.38,65.43,65.3,65.35,23164.0,49.006,49.0435,48.9461,48.9835,23164.0
2016-01-08 13:55:00,65.37,65.42,65.33,65.42,21030.0,48.9985,49.036,48.9686,49.036,21030.0
2016-01-08 14:00:00,65.43,65.64,65.4,65.63,46547.0,49.0435,49.2009,49.021,49.1934,46547.0
2016-01-08 14:05:00,65.63,65.87,65.61,65.84,43186.0,49.1934,49.3733,49.1784,49.3508,43186.0
2016-01-08 14:10:00,65.83,65.84,65.6,65.62,37756.0,49.3433,49.3508,49.1709,49.1859,37756.0
2016-01-08 14:15:00,65.63,65.84,65.56,65.82,43762.0,49.1934,49.3508,49.141,49.3358,43762.0
2016-01-08 14:20:00,65.82,65.88,65.71,65.73,49348.0,49.3358,49.3808,49.2534,49.2684,49348.0
2016-01-08 14:25:00,65.75,65.75,65.59,65.65,37653.0,49.2834,49.2834,49.1634,49.2084,37653.0
2016-01-08 14:30:00,65.63,65.77,65.59,65.59,34821.0,49.1934,49.2984,49.1634,49.1634,34821.0
2016-01-08 14:35:00,65.57,65.65,65.51,65.62,24399.0,49.1485,49.2084,49.1035,49.1859,24399.0
2016-01-08 14:40:00,65.61,65.87,65.56,65.87,32929.0,49.1784,49.3733,49.141,49.3733,32929.0
2016-01-08 14:45:00,65.86,65.92,65.79,65.84,20436.0,49.3658,49.4108,49.3134,49.3508,20436.0
2016-01-08 14:50:00,65.85,65.94,65.71,65.85,67736.0,49.3583,49.4258,49.2534,49.3583,67736.0
2016-01-08 14:55:00,65.83,65.87,65.7,65.73,47220.0,49.3433,49.3733,49.2459,49.2684,47220.0
2016-01-08 15:00:00,65.73,65.98,65.69,65.95,64622.0,49.2684,49.4558,49.2384,49.4333,64622.0
2016-01-08 15:05:00,65.94,66.14,65.91,66.13,76709.0,49.4258,49.5757,49.4033,49.5682,76709.0
2016-01-08 15:10:00,66.11,66.16,65.96,66.05,60251.0,49.5532,49.5907,49.4408,49.5082,60251.0
2016-01-08 15:15:00,66.05,66.16,66.01,66.07,45325.0,49.5082,49.5907,49.4783,49.5232,45325.0
2016-01-08 15:20:00,66.07,66.33,66.06,66.31,58742.0,49.5232,49.7181,49.5157,49.7031,58742.0
2016-01-08 15:25:00,66.29,66.38,66.06,66.16,117728.0,49.6881,49.7556,49.5157,49.5907,117728.0
2016-01-08 15:30:00,66.16,66.16,65.84,65.9,72253.0,49.5907,49.5907,49.3508,49.3958,72253.0
2016-01-08 15:35:00,65.9,65.95,65.78,65.78,63382.0,49.3958,49.4333,49.3059,49.3059,63382.0
2016-01-08 15:40:00,65.78,65.86,65.69,65.77,69497.0,49.3059,49.3658,49.2384,49.2984,69497.0
2016-01-08 15:45:00,65.76,65.81,65.58,65.58,105394.0,49.2909,49.3283,49.1559,49.1559,105394.0
2016-01-08 15:50:00,65.59,65.62,65.3,65.31,186767.0,49.1634,49.1859,48.9461,48.9536,186767.0
2016-01-08 15:55:00,65.31,65.57,65.29,65.5,253212.0,48.9536,49.1485,48.9386,49.096,253212.0
2016-01-11 09:30:00,65.88,66.04,65.61,65.7,61278.0,49.3808,49.5007,49.1784,49.2459,61278.0
2016-01-11 09:35:00,65.65,65.73,65.41,65.45,55895.0,49.2084,49.2684,49.0285,49.0585,55895.0
2016-01-11 09:40:00,65.41,65.5,65.25,65.44,58976.0,49.0285,49.096,48.9086,49.051,58976.0
2016-01-11 09:45:00,65.39,65.47,65.11,65.13,51566.0,49.0135,49.0735,48.8037,48.8186,51566.0
2016-01-11 09:50:00,65.12,65.18,65.01,65.17,39901.0,48.8112,48.8561,48.7287,48.8486,39901.0
2016-01-11 09:55:00,65.2,65.37,65.01,65.37,31183.0,48.8711,48.9985,48.7287,48.9985,31183.0
2016-01-11 10:00:00,65.36,65.63,65.17,65.42,55185.0,48.991,49.1934,48.8486,49.036,55185.0
2016-01-11 10:05:00,65.38,65.41,64.97,65.16,40585.0,49.006,49.0285,48.6987,48.8411,40585.0
2016-01-11 10:10:00,65.18,65.51,65.15,65.38,21300.0,48.8561,49.1035,48.8336,49.006,21300.0
2016-01-11 10:15:00,65.4,65.46,65.17,65.45,46389.0,49.021,49.066,48.8486,49.0585,46389.0
2016-01-11 10:20:00,65.41,65.65,65.39,65.58,49010.0,49.0285,49.2084,49.0135,49.1559,49010.0
2016-01-11 10:25:00,65.56,65.68,65.34,65.54,94227.0,49.141,49.2309,48.9761,49.126,94227.0
2016-01-11 10:30:00,65.54,65.92,65.54,65.92,43572.0,49.126,49.4108,49.126,49.4108,43572.0
2016-01-11 10:35:00,65.91,66.06,65.56,65.59,45064.0,49.4033,49.5157,49.141,49.1634,45064.0
2016-01-11 10:40:00,65.59,65.85,65.53,65.8,51802.0,49.1634,49.3583,49.1185,49.3208,51802.0
2016-01-11 10:45:00,65.75,65.75,65.24,65.35,41032.0,49.2834,49.2834,48.9011,48.9835,41032.0
2016-01-11 10:50:00,65.36,65.37,65.09,65.13,32614.0,48.991,48.9985,48.7887,48.8186,32614.0
2016-01-11 10:55:00,65.12,65.27,65.01,65.2,52329.0,48.8112,48.9236,48.7287,48.8711,52329.0
2016-01-11 11:00:00,65.18,65.2,65.04,65.04,23926.0,48.8561,48.8711,48.7512,48.7512,23926.0
2016-01-11 11:05:00,65.07,65.14,64.95,65.04,39513.0,48.7737,48.8261,48.6837,48.7512,39513.0
2016-01-11 11:10:00,65.03,65.31,65.02,65.14,22536.0,48.7437,48.9536,48.7362,48.8261,22536.0
2016-01-11 11:15:00,65.15,65.35,65.15,65.24,22057.0,48.8336,48.9835,48.8336,48.9011,22057.0
2016-01-11 11:20:00,65.23,65.43,65.22,65.32,27475.0,48.8936,49.0435,48.8861,48.9611,27475.0
2016-01-11 11:25:00,65.33,65.35,65.15,65.17,27995.0,48.9686,48.9835,48.8336,48.8486,27995.0
2016-01-11 11:30:00,65.14,65.17,64.98,65.05,23391.0,48.8261,48.8486,48.7062,48.7587,23391.0
2016-01-11 11:35:00,65.02,65.23,64.99,65.13,32262.0,48.7362,48.8936,48.7137,48.8186,32262.0
2016-01-11 11:40:00,65.15,65.32,64.81,64.84,51822.0,48.8336,48.9611,48.5788,48.6013,51822.0
2016-01-11 11:45:00,64.84,65.01,64.81,64.9,34562.0,48.6013,48.7287,48.5788,48.6462,34562.0
2016-01-11 11:50:00,64.92,65.2,64.9,65.16,49339.0,48.6612,48.8711,48.6462,48.8411,49339.0
2016-01-11 11:55:00,65.16,65.24,65.0,65.02,34917.0,48.8411,48.9011,48.7212,48.7362,34917.0
2016-01-11 12:00:00,65.0,65.1,64.95,64.95,79873.0,48.7212,48.7962,48.6837,48.6837,79873.0
2016-01-11 12:05:00,64.95,64.95,64.74,64.74,43639.0,48.6837,48.6837,48.5263,48.5263,43639.0
2016-01-11 12:10:00,64.74,64.74,64.48,64.49,51341.0,48.5263,48.5263,48.3314,48.3389,51341.0
2016-01-11 12:15:00,64.5,64.64,64.48,64.49,34386.0,48.3464,48.4514,48.3314,48.3389,34386.0
2016-01-11 12:20:00,64.5,64.52,64.32,64.33,28341.0,48.3464,48.3614,48.2115,48.219,28341.0
2016-01-11 12:25:00,64.31,64.33,64.03,64.08,32892.0,48.204,48.219,47.9941,48.0316,32892.0
2016-01-11 12:30:00,64.1,64.25,64.09,64.2,34222.0,48.0466,48.159,48.0391,48.1216,34222.0
2016-01-11 12:35:00,64.18,64.47,64.18,64.28,34587.0,48.1066,48.3239,48.1066,48.1815,34587.0
2016-01-11 12:40:00,64.29,64.39,64.19,64.36,23150.0,48.189,48.264,48.1141,48.2415,23150.0
2016-01-11 12:45:00,64.36,64.37,64.18,64.19,22409.0,48.2415,48.249,48.1066,48.1141,22409.0
2016-01-11 12:50:00,64.2,64.32,64.2,64.22,32168.0,48.1216,48.2115,48.1216,48.1365,32168.0
2016-01-11 12:55:00,64.22,64.32,64.16,64.32,32625.0,48.1365,48.2115,48.0916,48.2115,32625.0
2016-01-11 13:00:00,64.32,64.34,64.2,64.29,28320.0,48.2115,48.2265,48.1216,48.189,28320.0
2016-01-11 13:05:00,64.28,64.31,64.2,64.21,33433.0,48.1815,48.204,48.1216,48.1291,33433.0
2016-01-11 13:10:00,64.22,64.22,63.97,63.98,49308.0,48.1365,48.1365,47.9492,47.9567,49308.0
2016-01-11 13:15:00,63.97,64.05,63.84,64.04,25532.0,47.9492,48.0091,47.8517,48.0016,25532.0
2016-01-11 13:20:00,64.05,64.07,63.86,63.87,25572.0,48.0091,48.0241,47.8667,47.8742,25572.0
2016-01-11 13:25:00,63.87,63.87,63.62,63.65,53578.0,47.8742,47.8742,47.6868,47.7093,53578.0
2016-01-11 13:30:00,63.64,63.71,63.53,63.6,36972.0,47.7018,47.7543,47.6194,47.6718,36972.0
2016-01-11 13:35:00,63.6,63.73,63.51,63.73,51501.0,47.6718,47.7693,47.6044,47.7693,51501.0
2016-01-11 13:40:00,63.71,63.76,63.59,63.66,34186.0,47.7543,47.7918,47.6643,47.7168,34186.0
2016-01-11 13:45:00,63.68,63.79,63.65,63.77,71128.0,47.7318,47.8142,47.7093,47.7992,71128.0
2016-01-11 13:50:00,63.77,63.8,63.58,63.69,76614.0,47.7992,47.8217,47.6568,47.7393,76614.0
2016-01-11 13:55:00,63.68,63.79,63.61,63.62,53140.0,47.7318,47.8142,47.6793,47.6868,53140.0
2016-01-11 14:00:00,63.62,63.66,63.47,63.6,54057.0,47.6868,47.7168,47.5744,47.6718,54057.0
2016-01-11 14:05:00,63.6,63.78,63.59,63.64,50614.0,47.6718,47.8067,47.6643,47.7018,50614.0
2016-01-11 14:10:00,63.65,63.88,63.65,63.7,78530.0,47.7093,47.8817,47.7093,47.7468,78530.0
2016-01-11 14:15:00,63.69,63.97,63.69,63.87,74021.0,47.7393,47.9492,47.7393,47.8742,74021.0
2016-01-11 14:20:00,63.89,63.89,63.67,63.77,38861.0,47.8892,47.8892,47.7243,47.7992,38861.0
2016-01-11 14:25:00,63.75,63.87,63.68,63.78,62689.0,47.7843,47.8742,47.7318,47.8067,62689.0
2016-01-11 14:30:00,63.79,63.81,63.64,63.72,30504.0,47.8142,47.8292,47.7018,47.7618,30504.0
2016-01-11 14:35:00,63.72,63.83,63.66,63.8,32867.0,47.7618,47.8442,47.7168,47.8217,32867.0
2016-01-11 14:40:00,63.8,63.89,63.75,63.83,56625.0,47.8217,47.8892,47.7843,47.8442,56625.0
2016-01-11 14:45:00,63.84,63.86,63.72,63.75,44989.0,47.8517,47.8667,47.7618,47.7843,44989.0
2016-01-11 14:50:00,63.75,63.75,63.55,63.56,26829.0,47.7843,47.7843,47.6343,47.6418,26829.0
2016-01-11 14:55:00,63.57,63.65,63.52,63.56,66884.0,47.6493,47.7093,47.6119,47.6418,66884.0
2016-01-11 15:00:00,63.55,63.64,63.51,63.57,65338.0,47.6343,47.7018,47.6044,47.6493,65338.0
2016-01-11 15:05:00,63.57,63.58,63.37,63.4,101200.0,47.6493,47.6568,47.4994,47.5219,101200.0
2016-01-11 15:10:00,63.39,63.39,63.08,63.15,93869.0,47.5144,47.5144,47.2821,47.3345,93869.0
2016-01-11 15:15:00,63.15,63.16,63.0,63.02,61687.0,47.3345,47.342,47.2221,47.2371,61687.0
2016-01-11 15:20:00,63.01,63.3,62.91,63.3,214122.0,47.2296,47.447,47.1546,47.447,214122.0
2016-01-11 15:25:00,63.3,63.6,63.24,63.55,74078.0,47.447,47.6718,47.402,47.6343,74078.0
2016-01-11 15:30:00,63.56,63.8,63.56,63.67,80823.0,47.6418,47.8217,47.6418,47.7243,80823.0
2016-01-11 15:35:00,63.67,63.78,63.56,63.69,76634.0,47.7243,47.8067,47.6418,47.7393,76634.0
2016-01-11 15:40:00,63.68,63.77,63.58,63.66,126912.0,47.7318,47.7992,47.6568,47.7168,126912.0
2016-01-11 15:45:00,63.69,63.74,63.24,63.34,169332.0,47.7393,47.7768,47.402,47.4769,169332.0
2016-01-11 15:50:00,63.34,63.69,63.34,63.68,152626.0,47.4769,47.7393,47.4769,47.7318,152626.0
2016-01-11 15:55:00,63.69,63.82,63.63,63.67,290882.0,47.7393,47.8367,47.6943,47.7243,290882.0
2016-01-12 09:30:00,64.65,64.69,64.13,64.32,142190.0,48.4589,48.4888,48.0691,48.2115,142190.0
2016-01-12 09:35:00,64.32,64.59,63.91,64.53,58642.0,48.2115,48.4139,47.9042,48.3689,58642.0
2016-01-12 09:40:00,64.56,64.97,64.44,64.76,63544.0,48.3914,48.6987,48.3015,48.5413,63544.0
2016-01-12 09:45:00,64.74,65.12,64.73,65.07,53037.0,48.5263,48.8112,48.5188,48.7737,53037.0
2016-01-12 09:50:00,65.09,65.18,64.75,64.89,64857.0,48.7887,48.8561,48.5338,48.6388,64857.0
2016-01-12 09:55:00,64.88,65.06,64.72,64.72,62249.0,48.6313,48.7662,48.5113,48.5113,62249.0
2016-01-12 10:00:00,64.73,64.89,64.57,64.6,63096.0,48.5188,48.6388,48.3989,48.4214,63096.0
2016-01-12 10:05:00,64.57,64.68,64.41,64.51,68789.0,48.3989,48.4813,48.279,48.3539,68789.0
2016-01-12 10:10:00,64.53,64.74,64.06,64.07,75774.0,48.3689,48.5263,48.0166,48.0241,75774.0
2016-01-12 10:15:00,64.07,64.15,63.56,63.63,100099.0,48.0241,48.0841,47.6418,47.6943,100099.0
2016-01-12 10:20:00,63.64,63.69,63.12,63.16,61512.0,47.7018,47.7393,47.312,47.342,61512.0
2016-01-12 10:25:00,63.14,63.49,63.11,63.43,54328.0,47.327,47.5894,47.3045,47.5444,54328.0
2016-01-12 10:30:00,63.44,63.78,63.34,63.64,79422.0,47.5519,47.8067,47.4769,47.7018,79422.0
2016-01-12 10:35:00,63.64,63.69,63.23,63.32,45273.0,47.7018,47.7393,47.3945,47.4619,45273.0
2016-01-12 10:40:00,63.3,63.35,63.17,63.26,61452.0,47.447,47.4844,47.3495,47.417,61452.0
2016-01-12 10:45:00,63.23,63.24,62.88,62.88,26421.0,47.3945,47.402,47.1321,47.1321,26421.0
2016-01-12 10:50:00,62.91,63.14,62.88,63.04,48706.0,47.1546,47.327,47.1321,47.2521,48706.0
2016-01-12 10:55:00,63.03,63.14,62.96,62.99,52611.0,47.2446,47.327,47.1921,47.2146,52611.0
2016-01-12 11:00:00,62.98,63.4,62.94,63.32,81695.0,47.2071,47.5219,47.1771,47.4619,81695.0
2016-01-12 11:05:00,63.32,63.32,62.94,63.1,49897.0,47.4619,47.4619,47.1771,47.297,49897.0
2016-01-12 11:10:00,63.07,63.08,62.67,62.68,128196.0,47.2746,47.2821,46.9747,46.9822,128196.0
2016-01-12 11:15:00,62.69,62.78,62.5,62.52,69998.0,46.9897,47.0572,46.8473,46.8623,69998.0
2016-01-12 11:20:00,62.51,62.54,62.21,62.35,65860.0,46.8548,46.8773,46.6299,46.7349,65860.0
2016-01-12 11:25:00,62.34,62.4,62.14,62.25,63274.0,46.7274,46.7724,46.5775,46.6599,63274.0
2016-01-12 11:30:00,62.26,62.28,62.08,62.17,72031.0,46.6674,46.6824,46.5325,46.6,72031.0
2016-01-12 11:35:00,62.15,62.15,61.8,61.85,76717.0,46.585,46.585,46.3226,46.3601,76717.0
2016-01-12 11:40:00,61.87,62.07,61.73,61.98,92143.0,46.3751,46.525,46.2702,46.4575,92143.0
2016-01-12 11:45:00,61.97,62.54,61.85,62.52,63122.0,46.45,46.8773,46.3601,46.8623,63122.0
2016-01-12 11:50:00,62.54,62.62,62.26,62.3,61355.0,46.8773,46.9373,46.6674,46.6974,61355.0
2016-01-12 11:55:00,62.31,62.36,62.17,62.27,44347.0,46.7049,46.7424,46.6,46.6749,44347.0
2016-01-12 12:00:00,62.3,63.04,62.3,63.03,98501.0,46.6974,47.2521,46.6974,47.2446,98501.0
2016-01-12 12:05:00,63.03,63.19,62.92,63.01,89315.0,47.2446,47.3645,47.1621,47.2296,89315.0
2016-01-12 12:10:00,62.99,63.03,62.68,62.78,90325.0,47.2146,47.2446,46.9822,47.0572,90325.0
2016-01-12 12:15:00,62.77,62.79,62.23,62.25,58563.0,47.0497,47.0647,46.6449,46.6599,58563.0
2016-01-12 12:20:00,62.25,62.27,61.97,61.99,113311.0,46.6599,46.6749,46.45,46.465,113311.0
2016-01-12 12:25:00,61.98,62.12,61.84,61.86,60933.0,46.4575,46.5625,46.3526,46.3676,60933.0
2016-01-12 12:30:00,61.87,61.87,61.53,61.54,112652.0,46.3751,46.3751,46.1202,46.1277,112652.0
2016-01-12 12:35:00,61.53,61.56,61.42,61.54,73609.0,46.1202,46.1427,46.0378,46.1277,73609.0
2016-01-12 12:40:00,61.55,61.6,61.38,61.39,71816.0,46.1352,46.1727,46.0078,46.0153,71816.0
2016-01-12 12:45:00,61.38,61.93,61.34,61.85,78798.0,46.0078,46.4201,45.9778,46.3601,78798.0
2016-01-12 12:50:00,61.85,61.86,61.66,61.76,32805.0,46.3601,46.3676,46.2177,46.2926,32805.0
2016-01-12 12:55:00,61.78,61.88,61.68,61.68,35843.0,46.3076,46.3826,46.2327,46.2327,35843.0
2016-01-12 13:00:00,61.7,61.99,61.69,61.84,32948.0,46.2477,46.465,46.2402,46.3526,32948.0
2016-01-12 13:05:00,61.82,61.83,61.59,61.73,58763.0,46.3376,46.3451,46.1652,46.2702,58763.0
2016-01-12 13:10:00,61.74,62.14,61.68,62.08,78108.0,46.2776,46.5775,46.2327,46.5325,78108.0
2016-01-12 13:15:00,62.07,62.11,61.95,62.05,28969.0,46.525,46.555,46.4351,46.51,28969.0
2016-01-12 13:20:00,62.02,62.04,61.92,61.93,37387.0,46.4875,46.5025,46.4126,46.4201,37387.0
2016-01-12 13:25:00,61.91,61.99,61.79,61.9,40386.0,46.4051,46.465,46.3151,46.3976,40386.0
2016-01-12 13:30:00,61.89,61.96,61.77,61.84,43275.0,46.3901,46.4426,46.3001,46.3526,43275.0
2016-01-12 13:35:00,61.84,61.97,61.8,61.91,56522.0,46.3526,46.45,46.3226,46.4051,56522.0
2016-01-12 13:40:00,61.91,62.13,61.89,62.13,100203.0,46.4051,46.57,46.3901,46.57,100203.0
2016-01-12 13:45:00,62.14,62.25,62.03,62.09,47181.0,46.5775,46.6599,46.495,46.54,47181.0
2016-01-12 13:50:00,62.12,62.22,62.04,62.18,74697.0,46.5625,46.6374,46.5025,46.6075,74697.0
2016-01-12 13:55:00,62.19,62.19,61.93,61.94,40761.0,46.6149,46.6149,46.4201,46.4276,40761.0
2016-01-12 14:00:00,61.93,61.96,61.47,61.48,41053.0,46.4201,46.4426,46.0753,46.0828,41053.0
2016-01-12 14:05:00,61.47,61.51,61.35,61.42,74324.0,46.0753,46.1052,45.9853,46.0378,74324.0
2016-01-12 14:10:00,61.42,61.79,61.39,61.55,50446.0,46.0378,46.3151,46.0153,46.1352,50446.0
2016-01-12 14:15:00,61.53,61.54,61.4,61.43,25330.0,46.1202,46.1277,46.0228,46.0453,25330.0
2016-01-12 14:20:00,61.4,61.8,61.36,61.8,36534.0,46.0228,46.3226,45.9928,46.3226,36534.0
2016-01-12 14:25:00,61.81,61.96,61.72,61.73,38983.0,46.3301,46.4426,46.2627,46.2702,38983.0
2016-01-12 14:30:00,61.71,61.84,61.68,61.82,27432.0,46.2552,46.3526,46.2327,46.3376,27432.0
2016-01-12 14:35:00,61.82,61.9,61.73,61.82,44830.0,46.3376,46.3976,46.2702,46.3376,44830.0
2016-01-12 14:40:00,61.83,61.84,61.73,61.76,43306.0,46.3451,46.3526,46.2702,46.2926,43306.0
2016-01-12 14:45:00,61.78,61.9,61.77,61.9,34647.0,46.3076,46.3976,46.3001,46.3976,34647.0
2016-01-12 14:50:00,61.91,62.38,61.88,62.3,179144.0,46.4051,46.7574,46.3826,46.6974,179144.0
2016-01-12 14:55:00,62.31,62.47,62.23,62.42,92050.0,46.7049,46.8248,46.6449,46.7873,92050.0
2016-01-12 15:00:00,62.43,62.45,62.16,62.24,53390.0,46.7948,46.8098,46.5925,46.6524,53390.0
2016-01-12 15:05:00,62.25,62.27,62.01,62.03,99723.0,46.6599,46.6749,46.48,46.495,99723.0
2016-01-12 15:10:00,62.06,62.26,62.05,62.16,36400.0,46.5175,46.6674,46.51,46.5925,36400.0
2016-01-12 15:15:00,62.16,62.49,62.16,62.49,91054.0,46.5925,46.8398,46.5925,46.8398,91054.0
2016-01-12 15:20:00,62.48,62.95,62.48,62.92,71324.0,46.8323,47.1846,46.8323,47.1621,71324.0
2016-01-12 15:25:00,62.94,63.07,62.79,62.8,78311.0,47.1771,47.2746,47.0647,47.0722,78311.0
2016-01-12 15:30:00,62.78,62.88,62.63,62.78,77147.0,47.0572,47.1321,46.9448,47.0572,77147.0
2016-01-12 15:35:00,62.79,63.09,62.76,62.86,66525.0,47.0647,47.2896,47.0422,47.1172,66525.0
2016-01-12 15:40:00,62.85,62.88,62.68,62.8,120069.0,47.1097,47.1321,46.9822,47.0722,120069.0
2016-01-12 15:45:00,62.78,62.88,62.54,62.63,140303.0,47.0572,47.1321,46.8773,46.9448,140303.0
2016-01-12 15:50:00,62.61,62.77,62.56,62.71,144181.0,46.9298,47.0497,46.8923,47.0047,144181.0
2016-01-12 15:55:00,62.71,63.02,62.66,62.91,454597.0,47.0047,47.2371,46.9672,47.1546,454597.0
2016-01-13 09:30:00,63.42,64.41,63.42,63.96,107410.0,47.661,48.405,47.661,48.0668,107410.0
2016-01-13 09:35:00,64.03,64.4,63.56,64.4,67964.0,48.1194,48.3975,47.7662,48.3975,67964.0
2016-01-13 09:40:00,64.34,64.4,63.99,64.13,62707.0,48.3524,48.3975,48.0893,48.1946,62707.0
2016-01-13 09:45:00,64.12,64.3,63.86,64.28,81663.0,48.187,48.3223,47.9917,48.3073,81663.0
2016-01-13 09:50:00,64.23,64.28,63.91,63.95,50422.0,48.2697,48.3073,48.0292,48.0593,50422.0
2016-01-13 09:55:00,63.95,64.59,63.93,64.32,91340.0,48.0593,48.5403,48.0443,48.3373,91340.0
2016-01-13 10:00:00,64.34,64.66,64.03,64.26,145741.0,48.3524,48.5929,48.1194,48.2923,145741.0
2016-01-13 10:05:00,64.26,64.32,64.0,64.27,59110.0,48.2923,48.3373,48.0969,48.2998,59110.0
2016-01-13 10:10:00,64.26,64.26,63.49,63.54,49157.0,48.2923,48.2923,47.7136,47.7512,49157.0
2016-01-13 10:15:00,63.53,63.62,63.29,63.46,27377.0,47.7437,47.8113,47.5633,47.691,27377.0
2016-01-13 10:20:00,63.43,63.71,63.37,63.71,47297.0,47.6685,47.8789,47.6234,47.8789,47297.0
2016-01-13 10:25:00,63.68,63.76,63.54,63.68,33641.0,47.8564,47.9165,47.7512,47.8564,33641.0
2016-01-13 10:30:00,63.65,63.7,62.59,62.7,201041.0,47.8338,47.8714,47.0372,47.1199,201041.0
2016-01-13 10:35:00,62.74,63.05,62.69,62.76,56141.0,47.15,47.3829,47.1124,47.165,56141.0
2016-01-13 10:40:00,62.74,63.41,62.72,63.37,61830.0,47.15,47.6535,47.1349,47.6234,61830.0
2016-01-13 10:45:00,63.38,63.71,63.08,63.63,54606.0,47.6309,47.8789,47.4055,47.8188,54606.0
2016-01-13 10:50:00,63.64,63.75,63.21,63.46,48820.0,47.8263,47.909,47.5032,47.691,48820.0
2016-01-13 10:55:00,63.44,64.08,63.25,63.98,29033.0,47.676,48.157,47.5332,48.0818,29033.0
2016-01-13 11:00:00,64.03,64.03,63.25,63.38,47376.0,48.1194,48.1194,47.5332,47.6309,47376.0
2016-01-13 11:05:00,63.4,63.52,63.31,63.33,45429.0,47.646,47.7361,47.5783,47.5934,45429.0
2016-01-13 11:10:00,63.31,64.12,63.29,63.64,84350.0,47.5783,48.187,47.5633,47.8263,84350.0
2016-01-13 11:15:00,63.65,63.93,63.6,63.87,29322.0,47.8338,48.0443,47.7963,47.9992,29322.0
2016-01-13 11:20:00,63.84,64.04,63.53,63.58,36972.0,47.9766,48.1269,47.7437,47.7812,36972.0
2016-01-13 11:25:00,63.57,63.59,63.22,63.44,38883.0,47.7737,47.7887,47.5107,47.676,38883.0
2016-01-13 11:30:00,63.41,63.64,63.12,63.41,41368.0,47.6535,47.8263,47.4355,47.6535,41368.0
2016-01-13 11:35:00,63.4,63.75,63.37,63.68,49136.0,47.646,47.909,47.6234,47.8564,49136.0
2016-01-13 11:40:00,63.66,63.72,63.24,63.28,38585.0,47.8414,47.8864,47.5257,47.5558,38585.0
2016-01-13 11:45:00,63.29,63.3,63.13,63.18,52326.0,47.5633,47.5708,47.443,47.4806,52326.0
2016-01-13 11:50:00,63.2,63.4,63.17,63.37,23136.0,47.4957,47.646,47.4731,47.6234,23136.0
2016-01-13 11:55:00,63.38,63.41,63.02,63.14,93050.0,47.6309,47.6535,47.3604,47.4506,93050.0
2016-01-13 12:00:00,63.1,63.4,63.07,63.25,29165.0,47.4205,47.646,47.398,47.5332,29165.0
2016-01-13 12:05:00,63.23,63.27,63.05,63.16,26111.0,47.5182,47.5483,47.3829,47.4656,26111.0
2016-01-13 12:10:00,63.18,63.28,63.04,63.19,24565.0,47.4806,47.5558,47.3754,47.4881,24565.0
2016-01-13 12:15:00,63.16,63.27,63.07,63.25,30853.0,47.4656,47.5483,47.398,47.5332,30853.0
2016-01-13 12:20:00,63.26,63.49,63.17,63.39,27340.0,47.5407,47.7136,47.4731,47.6384,27340.0
2016-01-13 12:25:00,63.41,63.52,63.37,63.47,62586.0,47.6535,47.7361,47.6234,47.6986,62586.0
2016-01-13 12:30:00,63.44,63.45,63.12,63.3,29204.0,47.676,47.6835,47.4355,47.5708,29204.0
2016-01-13 12:35:00,63.29,63.38,63.27,63.3,26793.0,47.5633,47.6309,47.5483,47.5708,26793.0
2016-01-13 12:40:00,63.26,63.59,63.26,63.5,82817.0,47.5407,47.7887,47.5407,47.7211,82817.0
2016-01-13 12:45:00,63.52,63.69,63.43,63.6,117431.0,47.7361,47.8639,47.6685,47.7963,117431.0
2016-01-13 12:50:00,63.62,63.69,63.57,63.63,65605.0,47.8113,47.8639,47.7737,47.8188,65605.0
2016-01-13 12:55:00,63.63,63.75,63.5,63.73,61207.0,47.8188,47.909,47.7211,47.894,61207.0
2016-01-13 13:00:00,63.72,63.81,63.49,63.72,44475.0,47.8864,47.9541,47.7136,47.8864,44475.0
2016-01-13 13:05:00,63.72,63.78,63.54,63.74,36626.0,47.8864,47.9315,47.7512,47.9015,36626.0
2016-01-13 13:10:00,63.75,63.87,63.63,63.65,35468.0,47.909,47.9992,47.8188,47.8338,35468.0
2016-01-13 13:15:00,63.68,63.68,63.53,63.6,32001.0,47.8564,47.8564,47.7437,47.7963,32001.0
2016-01-13 13:20:00,63.57,63.73,63.51,63.68,34719.0,47.7737,47.894,47.7286,47.8564,34719.0
2016-01-13 13:25:00,63.67,63.77,63.66,63.75,44749.0,47.8489,47.924,47.8414,47.909,44749.0
2016-01-13 13:30:00,63.74,63.88,63.67,63.71,45092.0,47.9015,48.0067,47.8489,47.8789,45092.0
2016-01-13 13:35:00,63.71,63.75,63.44,63.44,69025.0,47.8789,47.909,47.676,47.676,69025.0
2016-01-13 13:40:00,63.44,63.61,63.37,63.37,49838.0,47.676,47.8038,47.6234,47.6234,49838.0
2016-01-13 13:45:00,63.36,63.68,63.32,63.55,47785.0,47.6159,47.8564,47.5858,47.7587,47785.0
2016-01-13 13:50:00,63.53,63.81,63.4,63.73,84605.0,47.7437,47.9541,47.646,47.894,84605.0
2016-01-13 13:55:00,63.75,63.86,63.44,63.5,53530.0,47.909,47.9917,47.676,47.7211,53530.0
2016-01-13 14:00:00,63.53,63.78,63.43,63.55,63596.0,47.7437,47.9315,47.6685,47.7587,63596.0
2016-01-13 14:05:00,63.52,63.67,63.45,63.49,43553.0,47.7361,47.8489,47.6835,47.7136,43553.0
2016-01-13 14:10:00,63.49,63.66,63.31,63.37,110460.0,47.7136,47.8414,47.5783,47.6234,110460.0
2016-01-13 14:15:00,63.37,63.57,63.29,63.54,129786.0,47.6234,47.7737,47.5633,47.7512,129786.0
2016-01-13 14:20:00,63.53,63.59,63.37,63.41,68859.0,47.7437,47.7887,47.6234,47.6535,68859.0
2016-01-13 14:25:00,63.43,63.55,63.19,63.49,57134.0,47.6685,47.7587,47.4881,47.7136,57134.0
2016-01-13 14:30:00,63.44,63.47,63.05,63.13,72911.0,47.676,47.6986,47.3829,47.443,72911.0
2016-01-13 14:35:00,63.13,63.31,63.07,63.28,56144.0,47.443,47.5783,47.398,47.5558,56144.0
2016-01-13 14:40:00,63.29,63.3,62.98,63.05,85827.0,47.5633,47.5708,47.3303,47.3829,85827.0
2016-01-13 14:45:00,63.06,63.25,62.99,63.23,115909.0,47.3904,47.5332,47.3378,47.5182,115909.0
2016-01-13 14:50:00,63.21,63.53,63.2,63.51,56639.0,47.5032,47.7437,47.4957,47.7286,56639.0
2016-01-13 14:55:00,63.53,63.71,63.43,63.44,60263.0,47.7437,47.8789,47.6685,47.676,60263.0
2016-01-13 15:00:00,63.44,63.57,63.39,63.53,88709.0,47.676,47.7737,47.6384,47.7437,88709.0
2016-01-13 15:05:00,63.51,63.53,63.4,63.44,69524.0,47.7286,47.7437,47.646,47.676,69524.0
2016-01-13 15:10:00,63.42,63.42,63.23,63.34,107040.0,47.661,47.661,47.5182,47.6009,107040.0
2016-01-13 15:15:00,63.31,63.91,63.3,63.77,302817.0,47.5783,48.0292,47.5708,47.924,302817.0
2016-01-13 15:20:00,63.74,63.77,63.51,63.67,140569.0,47.9015,47.924,47.7286,47.8489,140569.0
2016-01-13 15:25:00,63.68,64.0,63.66,63.99,136915.0,47.8564,48.0969,47.8414,48.0893,136915.0
2016-01-13 15:30:00,63.98,64.22,63.97,64.21,111442.0,48.0818,48.2622,48.0743,48.2547,111442.0
2016-01-13 15:35:00,64.22,64.23,63.83,64.03,156136.0,48.2622,48.2697,47.9691,48.1194,156136.0
2016-01-13 15:40:00,64.02,64.04,63.77,63.8,200957.0,48.1119,48.1269,47.924,47.9466,200957.0
2016-01-13 15:45:00,63.76,63.84,63.51,63.61,262069.0,47.9165,47.9766,47.7286,47.8038,262069.0
2016-01-13 15:50:00,63.6,64.02,63.6,63.96,269365.0,47.7963,48.1119,47.7963,48.0668,269365.0
2016-01-13 15:55:00,63.95,64.42,63.89,64.18,763918.0,48.0593,48.4125,48.0142,48.2321,763918.0
2016-01-14 09:30:00,64.67,64.9,64.04,64.16,173309.0,48.6004,48.7732,48.1269,48.2171,173309.0
2016-01-14 09:35:00,64.11,64.23,63.61,64.04,124373.0,48.1795,48.2697,47.8038,48.1269,124373.0
2016-01-14 09:40:00,64.02,65.23,63.94,65.05,76804.0,48.1119,49.0212,48.0518,48.886,76804.0
2016-01-14 09:45:00,65.0,65.35,64.87,65.31,140058.0,48.8484,49.1114,48.7507,49.0813,140058.0
2016-01-14 09:50:00,65.31,65.41,64.78,64.8,84806.0,49.0813,49.1565,48.683,48.6981,84806.0
2016-01-14 09:55:00,64.77,64.95,64.39,64.55,100523.0,48.6755,48.8108,48.39,48.5102,100523.0
2016-01-14 10:00:00,64.56,64.95,64.34,64.43,97170.0,48.5177,48.8108,48.3524,48.42,97170.0
2016-01-14 10:05:00,64.38,64.71,64.38,64.47,55080.0,48.3824,48.6304,48.3824,48.4501,55080.0
2016-01-14 10:10:00,64.44,65.55,64.44,65.45,80787.0,48.4275,49.2617,48.4275,49.1866,80787.0
2016-01-14 10:15:00,65.44,65.59,65.27,65.48,75951.0,49.179,49.2918,49.0513,49.2091,75951.0
2016-01-14 10:20:00,65.53,65.72,65.3,65.72,66106.0,49.2467,49.3895,49.0738,49.3895,66106.0
2016-01-14 10:25:00,65.68,66.32,65.63,66.29,129626.0,49.3594,49.8404,49.3218,49.8178,129626.0
2016-01-14 10:30:00,66.31,66.49,66.01,66.04,119595.0,49.8329,49.9681,49.6074,49.63,119595.0
2016-01-14 10:35:00,66.04,66.31,65.56,65.58,73537.0,49.63,49.8329,49.2692,49.2843,73537.0
2016-01-14 10:40:00,65.58,66.25,65.25,66.16,103569.0,49.2843,49.7878,49.0363,49.7201,103569.0
2016-01-14 10:45:00,66.14,66.45,66.03,66.44,50883.0,49.7051,49.9381,49.6224,49.9306,50883.0
2016-01-14 10:50:00,66.4,66.61,66.14,66.22,112626.0,49.9005,50.0583,49.7051,49.7652,112626.0
2016-01-14 10:55:00,66.23,66.39,65.81,65.82,133744.0,49.7727,49.893,49.4571,49.4646,133744.0
2016-01-14 11:00:00,65.83,66.31,65.82,66.3,71863.0,49.4721,49.8329,49.4646,49.8253,71863.0
2016-01-14 11:05:00,66.27,66.42,65.85,65.98,56433.0,49.8028,49.9155,49.4872,49.5849,56433.0
2016-01-14 11:10:00,65.94,66.54,65.91,66.39,45349.0,49.5548,50.0057,49.5323,49.893,45349.0
2016-01-14 11:15:00,66.4,66.41,65.79,65.81,48520.0,49.9005,49.908,49.4421,49.4571,48520.0
2016-01-14 11:20:00,65.79,65.86,65.37,65.52,78262.0,49.4421,49.4947,49.1264,49.2392,78262.0
2016-01-14 11:25:00,65.52,65.55,65.01,65.02,95173.0,49.2392,49.2617,48.8559,48.8634,95173.0
2016-01-14 11:30:00,65.01,65.03,64.79,64.81,98273.0,48.8559,48.8709,48.6906,48.7056,98273.0
2016-01-14 11:35:00,64.81,64.88,64.68,64.72,68655.0,48.7056,48.7582,48.6079,48.638,68655.0
2016-01-14 11:40:00,64.71,64.86,64.5,64.68,62433.0,48.6304,48.7432,48.4726,48.6079,62433.0
2016-01-14 11:45:00,64.69,64.95,64.69,64.91,38894.0,48.6154,48.8108,48.6154,48.7807,38894.0
2016-01-14 11:50:00,64.94,65.16,64.69,64.85,120963.0,48.8033,48.9686,48.6154,48.7357,120963.0
2016-01-14 11:55:00,64.84,65.03,64.83,64.92,56819.0,48.7281,48.8709,48.7206,48.7883,56819.0
2016-01-14 12:00:00,64.92,65.41,64.91,65.34,83092.0,48.7883,49.1565,48.7807,49.1039,83092.0
2016-01-14 12:05:00,65.3,65.34,65.05,65.1,44293.0,49.0738,49.1039,48.886,48.9235,44293.0
2016-01-14 12:10:00,65.09,65.14,64.96,65.05,57828.0,48.916,48.9536,48.8183,48.886,57828.0
2016-01-14 12:15:00,65.05,65.3,65.03,65.14,55370.0,48.886,49.0738,48.8709,48.9536,55370.0
2016-01-14 12:20:00,65.12,65.4,65.08,65.36,38260.0,48.9386,49.149,48.9085,49.1189,38260.0
2016-01-14 12:25:00,65.38,65.48,65.29,65.43,64729.0,49.134,49.2091,49.0663,49.1715,64729.0
2016-01-14 12:30:00,65.47,65.53,65.21,65.34,41299.0,49.2016,49.2467,49.0062,49.1039,41299.0
2016-01-14 12:35:00,65.31,65.36,65.09,65.19,30715.0,49.0813,49.1189,48.916,48.9912,30715.0
2016-01-14 12:40:00,65.22,65.48,65.19,65.45,48842.0,49.0137,49.2091,48.9912,49.1866,48842.0
2016-01-14 12:45:00,65.46,65.56,65.36,65.42,45548.0,49.1941,49.2692,49.1189,49.164,45548.0
2016-01-14 12:50:00,65.44,65.44,65.14,65.27,38005.0,49.179,49.179,48.9536,49.0513,38005.0
2016-01-14 12:55:00,65.29,65.33,65.06,65.06,43833.0,49.0663,49.0964,48.8935,48.8935,43833.0
2016-01-14 13:00:00,65.05,65.41,65.02,65.38,36582.0,48.886,49.1565,48.8634,49.134,36582.0
2016-01-14 13:05:00,65.39,65.55,65.34,65.45,41925.0,49.1415,49.2617,49.1039,49.1866,41925.0
2016-01-14 13:10:00,65.47,65.81,65.43,65.75,51234.0,49.2016,49.4571,49.1715,49.412,51234.0
2016-01-14 13:15:00,65.76,65.76,65.54,65.63,32032.0,49.4195,49.4195,49.2542,49.3218,32032.0
2016-01-14 13:20:00,65.66,65.92,65.64,65.88,34379.0,49.3444,49.5398,49.3293,49.5097,34379.0
2016-01-14 13:25:00,65.89,65.96,65.71,65.75,43966.0,49.5172,49.5698,49.382,49.412,43966.0
2016-01-14 13:30:00,65.78,65.89,65.63,65.66,32848.0,49.4346,49.5172,49.3218,49.3444,32848.0
2016-01-14 13:35:00,65.64,65.83,65.59,65.63,70785.0,49.3293,49.4721,49.2918,49.3218,70785.0
2016-01-14 13:40:00,65.65,65.66,65.4,65.47,40023.0,49.3369,49.3444,49.149,49.2016,40023.0
2016-01-14 13:45:00,65.48,65.6,65.38,65.55,47169.0,49.2091,49.2993,49.134,49.2617,47169.0
2016-01-14 13:50:00,65.52,65.72,65.39,65.64,83593.0,49.2392,49.3895,49.1415,49.3293,83593.0
2016-01-14 13:55:00,65.65,65.74,65.54,65.56,47711.0,49.3369,49.4045,49.2542,49.2692,47711.0
2016-01-14 14:00:00,65.59,65.72,65.43,65.48,44007.0,49.2918,49.3895,49.1715,49.2091,44007.0
2016-01-14 14:05:00,65.47,65.7,65.42,65.61,38943.0,49.2016,49.3744,49.164,49.3068,38943.0
2016-01-14 14:10:00,65.6,65.83,65.58,65.68,58252.0,49.2993,49.4721,49.2843,49.3594,58252.0
2016-01-14 14:15:00,65.67,65.7,65.27,65.32,60576.0,49.3519,49.3744,49.0513,49.0889,60576.0
2016-01-14 14:20:00,65.32,65.57,65.29,65.42,47896.0,49.0889,49.2767,49.0663,49.164,47896.0
2016-01-14 14:25:00,65.41,65.45,65.21,65.34,41771.0,49.1565,49.1866,49.0062,49.1039,41771.0
2016-01-14 14:30:00,65.34,65.43,65.14,65.28,51486.0,49.1039,49.1715,48.9536,49.0588,51486.0
2016-01-14 14:35:00,65.27,65.27,64.98,65.02,43521.0,49.0513,49.0513,48.8333,48.8634,43521.0
2016-01-14 14:40:00,65.04,65.36,65.04,65.3,49934.0,48.8784,49.1189,48.8784,49.0738,49934.0
2016-01-14 14:45:00,65.31,65.47,65.29,65.47,54335.0,49.0813,49.2016,49.0663,49.2016,54335.0
2016-01-14 14:50:00,65.47,65.73,65.47,65.73,48380.0,49.2016,49.397,49.2016,49.397,48380.0
2016-01-14 14:55:00,65.7,65.85,65.68,65.71,52726.0,49.3744,49.4872,49.3594,49.382,52726.0
2016-01-14 15:00:00,65.71,65.81,65.61,65.8,48208.0,49.382,49.4571,49.3068,49.4496,48208.0
2016-01-14 15:05:00,65.81,65.92,65.67,65.75,70489.0,49.4571,49.5398,49.3519,49.412,70489.0
2016-01-14 15:10:00,65.77,65.93,65.77,65.91,56193.0,49.427,49.5473,49.427,49.5323,56193.0
2016-01-14 15:15:00,65.91,65.99,65.85,65.91,50066.0,49.5323,49.5924,49.4872,49.5323,50066.0
2016-01-14 15:20:00,65.9,65.96,65.72,65.77,54511.0,49.5247,49.5698,49.3895,49.427,54511.0
2016-01-14 15:25:00,65.79,65.82,65.52,65.52,70580.0,49.4421,49.4646,49.2392,49.2392,70580.0
2016-01-14 15:30:00,65.53,65.62,65.16,65.16,75818.0,49.2467,49.3143,48.9686,48.9686,75818.0
2016-01-14 15:35:00,65.18,65.35,65.11,65.24,101854.0,48.9837,49.1114,48.931,49.0287,101854.0
2016-01-14 15:40:00,65.24,65.4,65.1,65.39,120205.0,49.0287,49.149,48.9235,49.1415,120205.0
2016-01-14 15:45:00,65.39,65.42,65.21,65.23,120418.0,49.1415,49.164,49.0062,49.0212,120418.0
2016-01-14 15:50:00,65.24,65.38,65.08,65.14,144445.0,49.0287,49.134,48.9085,48.9536,144445.0
2016-01-14 15:55:00,65.15,65.34,65.15,65.24,370166.0,48.9611,49.1039,48.9611,49.0287,370166.0
2016-01-15 09:30:00,62.01,63.52,61.99,63.39,345214.0,46.6014,47.7361,46.5863,47.6384,345214.0
2016-01-15 09:35:00,63.44,63.74,63.22,63.43,59294.0,47.676,47.9015,47.5107,47.6685,59294.0
2016-01-15 09:40:00,63.48,63.65,63.13,63.56,44548.0,47.7061,47.8338,47.443,47.7662,44548.0
2016-01-15 09:45:00,63.54,64.02,63.45,63.82,46538.0,47.7512,48.1119,47.6835,47.9616,46538.0
2016-01-15 09:50:00,63.83,63.84,63.59,63.65,31320.0,47.9691,47.9766,47.7887,47.8338,31320.0
2016-01-15 09:55:00,63.72,63.72,62.88,62.96,43955.0,47.8864,47.8864,47.2552,47.3153,43955.0
2016-01-15 10:00:00,62.92,63.05,62.72,62.83,61098.0,47.2852,47.3829,47.1349,47.2176,61098.0
2016-01-15 10:05:00,62.84,63.02,62.66,62.78,73846.0,47.2251,47.3604,47.0898,47.18,73846.0
2016-01-15 10:10:00,62.79,62.82,62.33,62.51,57512.0,47.1875,47.2101,46.8418,46.9771,57512.0
2016-01-15 10:15:00,62.41,62.51,62.28,62.37,45345.0,46.902,46.9771,46.8043,46.8719,45345.0
2016-01-15 10:20:00,62.38,63.07,62.3,62.76,49267.0,46.8794,47.398,46.8193,47.165,49267.0
2016-01-15 10:25:00,62.73,62.87,62.54,62.64,45524.0,47.1424,47.2477,46.9997,47.0748,45524.0
2016-01-15 10:30:00,62.61,62.95,62.5,62.56,67548.0,47.0523,47.3078,46.9696,47.0147,67548.0
2016-01-15 10:35:00,62.6,62.75,62.38,62.47,34568.0,47.0447,47.1575,46.8794,46.947,34568.0
2016-01-15 10:40:00,62.51,62.52,62.12,62.21,58788.0,46.9771,46.9846,46.684,46.7517,58788.0
2016-01-15 10:45:00,62.19,62.47,62.11,62.42,30141.0,46.7366,46.947,46.6765,46.9095,30141.0
2016-01-15 10:50:00,62.45,62.51,62.08,62.08,43037.0,46.932,46.9771,46.654,46.654,43037.0
2016-01-15 10:55:00,62.08,62.14,61.83,61.92,52377.0,46.654,46.699,46.4661,46.5337,52377.0
2016-01-15 11:00:00,61.91,62.06,61.69,61.76,61895.0,46.5262,46.6389,46.3609,46.4135,61895.0
2016-01-15 11:05:00,61.72,61.87,61.6,61.64,61398.0,46.3834,46.4961,46.2932,46.3233,61398.0
2016-01-15 11:10:00,61.62,61.98,61.43,61.97,64306.0,46.3083,46.5788,46.1655,46.5713,64306.0
2016-01-15 11:15:00,61.99,62.38,61.98,62.33,50118.0,46.5863,46.8794,46.5788,46.8418,50118.0
2016-01-15 11:20:00,62.33,62.35,61.98,62.1,37690.0,46.8418,46.8569,46.5788,46.669,37690.0
2016-01-15 11:25:00,62.12,62.17,61.9,62.09,67003.0,46.684,46.7216,46.5187,46.6615,67003.0
2016-01-15 11:30:00,62.1,62.43,62.06,62.33,34219.0,46.669,46.917,46.6389,46.8418,34219.0
2016-01-15 11:35:00,62.33,62.38,62.14,62.3,33320.0,46.8418,46.8794,46.699,46.8193,33320.0
2016-01-15 11:40:00,62.29,62.29,62.0,62.24,53924.0,46.8118,46.8118,46.5938,46.7742,53924.0
2016-01-15 11:45:00,62.2,62.25,62.06,62.08,32035.0,46.7441,46.7817,46.6389,46.654,32035.0
2016-01-15 11:50:00,62.07,62.17,61.94,61.94,55290.0,46.6464,46.7216,46.5487,46.5487,55290.0
2016-01-15 11:55:00,61.93,62.05,61.82,61.84,59338.0,46.5412,46.6314,46.4586,46.4736,59338.0
2016-01-15 12:00:00,61.82,61.95,61.72,61.87,35011.0,46.4586,46.5563,46.3834,46.4961,35011.0
2016-01-15 12:05:00,61.88,62.15,61.88,62.1,77798.0,46.5037,46.7066,46.5037,46.669,77798.0
2016-01-15 12:10:00,62.08,62.14,61.94,62.0,37577.0,46.654,46.699,46.5487,46.5938,37577.0
2016-01-15 12:15:00,62.0,62.04,61.88,61.91,62857.0,46.5938,46.6239,46.5037,46.5262,62857.0
2016-01-15 12:20:00,61.87,61.87,61.58,61.6,36526.0,46.4961,46.4961,46.2782,46.2932,36526.0
2016-01-15 12:25:00,61.58,61.66,61.49,61.63,28146.0,46.2782,46.3383,46.2106,46.3158,28146.0
2016-01-15 12:30:00,61.62,61.74,61.47,61.52,55864.0,46.3083,46.3984,46.1955,46.2331,55864.0
2016-01-15 12:35:00,61.5,61.55,61.37,61.41,25236.0,46.2181,46.2557,46.1204,46.1504,25236.0
2016-01-15 12:40:00,61.37,61.42,61.26,61.37,45518.0,46.1204,46.158,46.0377,46.1204,45518.0
2016-01-15 12:45:00,61.4,61.5,61.33,61.47,38259.0,46.1429,46.2181,46.0903,46.1955,38259.0
2016-01-15 12:50:00,61.46,61.68,61.46,61.64,41715.0,46.188,46.3534,46.188,46.3233,41715.0
2016-01-15 12:55:00,61.67,61.76,61.59,61.66,32037.0,46.3458,46.4135,46.2857,46.3383,32037.0
2016-01-15 13:00:00,61.64,61.71,61.4,61.49,52731.0,46.3233,46.3759,46.1429,46.2106,52731.0
2016-01-15 13:05:00,61.48,61.48,61.05,61.05,62624.0,46.2031,46.2031,45.8799,45.8799,62624.0
2016-01-15 13:10:00,61.05,61.23,61.01,61.1,92738.0,45.8799,46.0152,45.8498,45.9175,92738.0
2016-01-15 13:15:00,61.11,61.49,61.11,61.44,71395.0,45.925,46.2106,45.925,46.173,71395.0
2016-01-15 13:20:00,61.45,61.49,61.36,61.45,81479.0,46.1805,46.2106,46.1129,46.1805,81479.0
2016-01-15 13:25:00,61.47,61.56,61.4,61.48,56217.0,46.1955,46.2632,46.1429,46.2031,56217.0
2016-01-15 13:30:00,61.47,61.5,61.33,61.5,48688.0,46.1955,46.2181,46.0903,46.2181,48688.0
2016-01-15 13:35:00,61.51,61.53,61.35,61.43,53968.0,46.2256,46.2406,46.1054,46.1655,53968.0
2016-01-15 13:40:00,61.43,61.86,61.41,61.75,95276.0,46.1655,46.4886,46.1504,46.406,95276.0
2016-01-15 13:45:00,61.74,62.09,61.67,62.02,86033.0,46.3984,46.6615,46.3458,46.6089,86033.0
2016-01-15 13:50:00,62.01,62.38,62.0,62.33,27274.0,46.6014,46.8794,46.5938,46.8418,27274.0
2016-01-15 13:55:00,62.35,62.35,62.1,62.22,46977.0,46.8569,46.8569,46.669,46.7592,46977.0
2016-01-15 14:00:00,62.22,62.25,62.02,62.03,51346.0,46.7592,46.7817,46.6089,46.6164,51346.0
2016-01-15 14:05:00,62.05,62.12,61.99,62.06,53807.0,46.6314,46.684,46.5863,46.6389,53807.0
2016-01-15 14:10:00,62.07,62.21,61.98,62.2,51241.0,46.6464,46.7517,46.5788,46.7441,51241.0
2016-01-15 14:15:00,62.22,62.27,62.17,62.24,72395.0,46.7592,46.7967,46.7216,46.7742,72395.0
2016-01-15 14:20:00,62.24,62.25,61.89,61.9,43156.0,46.7742,46.7817,46.5112,46.5187,43156.0
2016-01-15 14:25:00,61.95,62.06,61.87,61.94,48162.0,46.5563,46.6389,46.4961,46.5487,48162.0
2016-01-15 14:30:00,61.93,62.11,61.88,62.03,42913.0,46.5412,46.6765,46.5037,46.6164,42913.0
2016-01-15 14:35:00,62.0,62.16,61.95,62.12,32829.0,46.5938,46.7141,46.5563,46.684,32829.0
2016-01-15 14:40:00,62.13,62.26,62.05,62.14,30830.0,46.6915,46.7892,46.6314,46.699,30830.0
2016-01-15 14:45:00,62.14,62.33,62.12,62.25,30838.0,46.699,46.8418,46.684,46.7817,30838.0
2016-01-15 14:50:00,62.28,62.47,62.1,62.45,36789.0,46.8043,46.947,46.669,46.932,36789.0
2016-01-15 14:55:00,62.47,62.64,62.46,62.61,37031.0,46.947,47.0748,46.9395,47.0523,37031.0
2016-01-15 15:00:00,62.61,62.66,62.46,62.64,50334.0,47.0523,47.0898,46.9395,47.0748,50334.0
2016-01-15 15:05:00,62.64,62.93,62.63,62.91,115374.0,47.0748,47.2927,47.0673,47.2777,115374.0
2016-01-15 15:10:00,62.89,62.95,62.77,62.91,60932.0,47.2627,47.3078,47.1725,47.2777,60932.0
2016-01-15 15:15:00,62.9,62.9,62.64,62.66,50628.0,47.2702,47.2702,47.0748,47.0898,50628.0
2016-01-15 15:20:00,62.65,63.01,62.63,63.0,65350.0,47.0823,47.3529,47.0673,47.3454,65350.0
2016-01-15 15:25:00,62.99,63.2,62.95,63.16,70366.0,47.3378,47.4957,47.3078,47.4656,70366.0
2016-01-15 15:30:00,63.15,63.2,63.0,63.13,79397.0,47.4581,47.4957,47.3454,47.443,79397.0
2016-01-15 15:35:00,63.13,63.26,62.98,62.98,70241.0,47.443,47.5407,47.3303,47.3303,70241.0
2016-01-15 15:40:00,62.97,63.13,62.86,63.11,154452.0,47.3228,47.443,47.2401,47.428,154452.0
2016-01-15 15:45:00,63.13,63.17,63.03,63.13,99312.0,47.443,47.4731,47.3679,47.443,99312.0
2016-01-15 15:50:00,63.12,63.13,63.0,63.02,90523.0,47.4355,47.443,47.3454,47.3604,90523.0
2016-01-15 15:55:00,63.02,63.06,62.85,62.97,230713.0,47.3604,47.3904,47.2326,47.3228,230713.0
2016-01-19 09:30:00,63.15,63.63,62.67,62.9,109174.0,47.4581,47.8188,47.0974,47.2702,109174.0
2016-01-19 09:35:00,62.95,62.95,62.0,62.16,84874.0,47.3078,47.3078,46.5938,46.7141,84874.0
2016-01-19 09:40:00,62.12,62.16,61.7,62.0,60519.0,46.684,46.7141,46.3684,46.5938,60519.0
2016-01-19 09:45:00,62.01,62.12,61.71,61.74,60751.0,46.6014,46.684,46.3759,46.3984,60751.0
2016-01-19 09:50:00,61.72,62.2,61.47,61.89,114760.0,46.3834,46.7441,46.1955,46.5112,114760.0
2016-01-19 09:55:00,61.85,61.96,61.67,61.94,62034.0,46.4811,46.5638,46.3458,46.5487,62034.0
2016-01-19 10:00:00,61.91,62.12,61.66,61.8,98260.0,46.5262,46.684,46.3383,46.4435,98260.0
2016-01-19 10:05:00,61.79,62.23,61.66,61.75,148749.0,46.436,46.7667,46.3383,46.406,148749.0
2016-01-19 10:10:00,61.72,62.07,61.69,61.91,60141.0,46.3834,46.6464,46.3609,46.5262,60141.0
2016-01-19 10:15:00,61.95,62.21,61.86,61.88,67691.0,46.5563,46.7517,46.4886,46.5037,67691.0
2016-01-19 10:20:00,61.87,62.08,61.75,62.02,65814.0,46.4961,46.654,46.406,46.6089,65814.0
2016-01-19 10:25:00,62.04,62.28,62.02,62.21,64520.0,46.6239,46.8043,46.6089,46.7517,64520.0
2016-01-19 10:30:00,62.18,62.4,62.06,62.14,56048.0,46.7291,46.8944,46.6389,46.699,56048.0
2016-01-19 10:35:00,62.13,62.26,61.6,61.61,80118.0,46.6915,46.7892,46.2932,46.3007,80118.0
2016-01-19 10:40:00,61.62,61.94,61.61,61.79,92690.0,46.3083,46.5487,46.3007,46.436,92690.0
2016-01-19 10:45:00,61.75,62.26,61.62,62.23,56426.0,46.406,46.7892,46.3083,46.7667,56426.0
2016-01-19 10:50:00,62.22,62.25,61.65,61.71,52543.0,46.7592,46.7817,46.3308,46.3759,52543.0
2016-01-19 10:55:00,61.73,61.87,61.62,61.65,46803.0,46.3909,46.4961,46.3083,46.3308,46803.0
2016-01-19 11:00:00,61.64,61.95,61.6,61.79,66217.0,46.3233,46.5563,46.2932,46.436,66217.0
2016-01-19 11:05:00,61.76,61.86,61.56,61.81,36130.0,46.4135,46.4886,46.2632,46.4511,36130.0
2016-01-19 11:10:00,61.8,61.8,61.52,61.65,35389.0,46.4435,46.4435,46.2331,46.3308,35389.0
2016-01-19 11:15:00,61.63,61.83,61.53,61.55,42003.0,46.3158,46.4661,46.2406,46.2557,42003.0
2016-01-19 11:20:00,61.56,61.87,61.53,61.7,39428.0,46.2632,46.4961,46.2406,46.3684,39428.0
2016-01-19 11:25:00,61.73,62.13,61.67,61.98,47784.0,46.3909,46.6915,46.3458,46.5788,47784.0
2016-01-19 11:30:00,62.04,62.33,62.04,62.2,55542.0,46.6239,46.8418,46.6239,46.7441,55542.0
2016-01-19 11:35:00,62.2,62.26,61.97,62.07,64169.0,46.7441,46.7892,46.5713,46.6464,64169.0
2016-01-19 11:40:00,62.09,62.27,62.02,62.25,38305.0,46.6615,46.7967,46.6089,46.7817,38305.0
2016-01-19 11:45:00,62.28,62.45,62.23,62.3,31053.0,46.8043,46.932,46.7667,46.8193,31053.0
2016-01-19 11:50:00,62.3,62.38,62.21,62.24,25356.0,46.8193,46.8794,46.7517,46.7742,25356.0
2016-01-19 11:55:00,62.26,62.61,62.25,62.28,56440.0,46.7892,47.0523,46.7817,46.8043,56440.0
2016-01-19 12:00:00,62.28,62.39,62.15,62.17,45110.0,46.8043,46.8869,46.7066,46.7216,45110.0
2016-01-19 12:05:00,62.17,62.29,62.06,62.09,49744.0,46.7216,46.8118,46.6389,46.6615,49744.0
2016-01-19 12:10:00,62.06,62.12,61.9,62.05,17595.0,46.6389,46.684,46.5187,46.6314,17595.0
2016-01-19 12:15:00,62.09,62.11,61.81,61.87,23090.0,46.6615,46.6765,46.4511,46.4961,23090.0
2016-01-19 12:20:00,61.87,61.93,61.72,61.75,24200.0,46.4961,46.5412,46.3834,46.406,24200.0
2016-01-19 12:25:00,61.75,61.84,61.57,61.8,23954.0,46.406,46.4736,46.2707,46.4435,23954.0
2016-01-19 12:30:00,61.81,62.04,61.81,61.84,31590.0,46.4511,46.6239,46.4511,46.4736,31590.0
2016-01-19 12:35:00,61.84,61.95,61.71,61.75,37787.0,46.4736,46.5563,46.3759,46.406,37787.0
2016-01-19 12:40:00,61.75,61.84,61.62,61.66,36548.0,46.406,46.4736,46.3083,46.3383,36548.0
2016-01-19 12:45:00,61.66,61.71,61.57,61.59,28571.0,46.3383,46.3759,46.2707,46.2857,28571.0
2016-01-19 12:50:00,61.57,61.72,61.55,61.67,37260.0,46.2707,46.3834,46.2557,46.3458,37260.0
2016-01-19 12:55:00,61.69,61.76,61.54,61.56,53510.0,46.3609,46.4135,46.2481,46.2632,53510.0
2016-01-19 13:00:00,61.56,61.71,61.56,61.67,45089.0,46.2632,46.3759,46.2632,46.3458,45089.0
2016-01-19 13:05:00,61.67,61.7,61.56,61.64,32194.0,46.3458,46.3684,46.2632,46.3233,32194.0
2016-01-19 13:10:00,61.63,61.64,61.44,61.47,42255.0,46.3158,46.3233,46.173,46.1955,42255.0
2016-01-19 13:15:00,61.47,61.49,61.31,61.43,31984.0,46.1955,46.2106,46.0753,46.1655,31984.0
2016-01-19 13:20:00,61.43,61.53,61.38,61.38,42570.0,46.1655,46.2406,46.1279,46.1279,42570.0
2016-01-19 13:25:00,61.38,61.42,61.31,61.33,32385.0,46.1279,46.158,46.0753,46.0903,32385.0
2016-01-19 13:30:00,61.33,61.39,61.2,61.26,26942.0,46.0903,46.1354,45.9926,46.0377,26942.0
2016-01-19 13:35:00,61.24,61.29,61.11,61.25,26190.0,46.0227,46.0603,45.925,46.0302,26190.0
2016-01-19 13:40:00,61.25,61.3,61.07,61.1,27485.0,46.0302,46.0678,45.8949,45.9175,27485.0
2016-01-19 13:45:00,61.11,61.22,61.09,61.16,20501.0,45.925,46.0077,45.91,45.9626,20501.0
2016-01-19 13:50:00,61.16,61.17,60.81,60.83,121115.0,45.9626,45.9701,45.6995,45.7146,121115.0
2016-01-19 13:55:00,60.85,61.09,60.83,60.86,35882.0,45.7296,45.91,45.7146,45.7371,35882.0
2016-01-19 14:00:00,60.87,60.95,60.75,60.77,35661.0,45.7446,45.8047,45.6544,45.6695,35661.0
2016-01-19 14:05:00,60.76,60.81,60.54,60.54,31784.0,45.662,45.6995,45.4966,45.4966,31784.0
2016-01-19 14:10:00,60.53,60.58,60.38,60.39,31070.0,45.4891,45.5267,45.3764,45.3839,31070.0
2016-01-19 14:15:00,60.41,60.46,60.22,60.42,44801.0,45.3989,45.4365,45.2561,45.4064,44801.0
2016-01-19 14:20:00,60.39,60.39,60.23,60.36,62061.0,45.3839,45.3839,45.2637,45.3614,62061.0
2016-01-19 14:25:00,60.39,60.41,60.2,60.24,48056.0,45.3839,45.3989,45.2411,45.2712,48056.0
2016-01-19 14:30:00,60.21,60.34,60.2,60.22,46006.0,45.2486,45.3463,45.2411,45.2561,46006.0
2016-01-19 14:35:00,60.21,60.23,60.07,60.13,36901.0,45.2486,45.2637,45.1434,45.1885,36901.0
2016-01-19 14:40:00,60.12,60.17,59.75,59.75,58618.0,45.181,45.2186,44.9029,44.9029,58618.0
2016-01-19 14:45:00,59.75,59.79,59.5,59.52,61426.0,44.9029,44.933,44.7151,44.7301,61426.0
2016-01-19 14:50:00,59.54,59.83,59.48,59.83,59265.0,44.7451,44.9631,44.7,44.9631,59265.0
2016-01-19 14:55:00,59.85,59.98,59.78,59.96,89075.0,44.9781,45.0758,44.9255,45.0608,89075.0
2016-01-19 15:00:00,59.95,60.21,59.89,60.2,63412.0,45.0532,45.2486,45.0081,45.2411,63412.0
2016-01-19 15:05:00,60.2,60.29,60.14,60.23,66720.0,45.2411,45.3087,45.196,45.2637,66720.0
2016-01-19 15:10:00,60.25,60.35,60.1,60.27,57259.0,45.2787,45.3538,45.166,45.2937,57259.0
2016-01-19 15:15:00,60.27,60.55,60.2,60.42,82988.0,45.2937,45.5041,45.2411,45.4064,82988.0
2016-01-19 15:20:00,60.42,60.68,60.37,60.68,39070.0,45.4064,45.6018,45.3689,45.6018,39070.0
2016-01-19 15:25:00,60.68,61.13,60.65,61.12,55151.0,45.6018,45.94,45.5793,45.9325,55151.0
2016-01-19 15:30:00,61.14,61.15,60.84,61.04,86249.0,45.9475,45.9551,45.7221,45.8724,86249.0
2016-01-19 15:35:00,61.04,61.13,60.86,60.94,61932.0,45.8724,45.94,45.7371,45.7972,61932.0
2016-01-19 15:40:00,60.93,61.21,60.84,61.21,73894.0,45.7897,46.0001,45.7221,46.0001,73894.0
2016-01-19 15:45:00,61.22,61.37,61.01,61.36,113121.0,46.0077,46.1204,45.8498,46.1129,113121.0
2016-01-19 15:50:00,61.37,61.38,61.16,61.25,120254.0,46.1204,46.1279,45.9626,46.0302,120254.0
2016-01-19 15:55:00,61.26,61.28,60.98,61.0,239119.0,46.0377,46.0527,45.8273,45.8423,239119.0
2016-01-20 09:30:00,59.73,60.0,59.17,59.76,163378.0,44.8879,45.0908,44.4671,44.9104,163378.0
2016-01-20 09:35:00,59.74,60.27,59.7,59.87,141221.0,44.8954,45.2937,44.8654,44.9931,141221.0
2016-01-20 09:40:00,59.83,59.98,59.6,59.7,129393.0,44.9631,45.0758,44.7902,44.8654,129393.0
2016-01-20 09:45:00,59.91,60.03,59.07,59.72,209631.0,45.0232,45.1134,44.3919,44.8804,209631.0
2016-01-20 09:50:00,59.75,60.15,59.33,59.41,127799.0,44.9029,45.2035,44.5873,44.6474,127799.0
2016-01-20 09:55:00,59.34,59.43,58.85,59.02,154394.0,44.5948,44.6624,44.2266,44.3543,154394.0
2016-01-20 10:00:00,59.02,59.07,58.39,58.46,115631.0,44.3543,44.3919,43.8809,43.9335,115631.0
2016-01-20 10:05:00,58.44,58.99,58.4,58.7,131792.0,43.9184,44.3318,43.8884,44.1138,131792.0
2016-01-20 10:10:00,58.76,58.99,58.48,58.88,100989.0,44.1589,44.3318,43.9485,44.2491,100989.0
2016-01-20 10:15:00,58.89,59.15,58.66,58.82,124217.0,44.2566,44.452,44.0838,44.204,124217.0
2016-01-20 10:20:00,58.84,58.93,58.59,58.73,64307.0,44.2191,44.2867,44.0312,44.1364,64307.0
2016-01-20 10:25:00,58.74,59.4,58.71,58.81,161088.0,44.1439,44.6399,44.1214,44.1965,161088.0
2016-01-20 10:30:00,58.84,58.94,58.46,58.65,103856.0,44.2191,44.2942,43.9335,44.0763,103856.0
2016-01-20 10:35:00,58.65,58.66,58.14,58.24,124741.0,44.0763,44.0838,43.693,43.7681,124741.0
2016-01-20 10:40:00,58.28,59.0,58.24,58.96,136345.0,43.7982,44.3393,43.7681,44.3092,136345.0
2016-01-20 10:45:00,58.98,59.11,58.5,58.54,87004.0,44.3243,44.422,43.9635,43.9936,87004.0
2016-01-20 10:50:00,58.54,58.67,58.22,58.24,143369.0,43.9936,44.0913,43.7531,43.7681,143369.0
2016-01-20 10:55:00,58.28,58.46,57.98,57.98,129436.0,43.7982,43.9335,43.5728,43.5728,129436.0
2016-01-20 11:00:00,57.98,58.59,57.97,58.45,107432.0,43.5728,44.0312,43.5652,43.926,107432.0
2016-01-20 11:05:00,58.46,58.55,58.3,58.31,72554.0,43.9335,44.0011,43.8132,43.8208,72554.0
2016-01-20 11:10:00,58.29,58.73,58.18,58.52,69974.0,43.8057,44.1364,43.7231,43.9786,69974.0
2016-01-20 11:15:00,58.51,58.63,58.26,58.51,70353.0,43.9711,44.0612,43.7832,43.9711,70353.0
2016-01-20 11:20:00,58.51,58.65,58.35,58.47,67247.0,43.9711,44.0763,43.8508,43.941,67247.0
2016-01-20 11:25:00,58.45,58.74,58.43,58.68,92528.0,43.926,44.1439,43.9109,44.0988,92528.0
2016-01-20 11:30:00,58.66,58.79,58.47,58.6,80215.0,44.0838,44.1815,43.941,44.0387,80215.0
2016-01-20 11:35:00,58.62,58.85,58.56,58.78,77467.0,44.0537,44.2266,44.0086,44.174,77467.0
2016-01-20 11:40:00,58.79,58.96,58.61,58.62,62912.0,44.1815,44.3092,44.0462,44.0537,62912.0
2016-01-20 11:45:00,58.6,58.69,58.45,58.49,74648.0,44.0387,44.1063,43.926,43.956,74648.0
2016-01-20 11:50:00,58.44,58.45,57.97,57.97,46652.0,43.9184,43.926,43.5652,43.5652,46652.0
2016-01-20 11:55:00,57.96,58.21,57.89,58.06,57232.0,43.5577,43.7456,43.5051,43.6329,57232.0
2016-01-20 12:00:00,58.08,58.26,58.0,58.01,69230.0,43.6479,43.7832,43.5878,43.5953,69230.0
2016-01-20 12:05:00,58.0,58.08,57.89,58.0,65326.0,43.5878,43.6479,43.5051,43.5878,65326.0
2016-01-20 12:10:00,57.98,58.23,57.79,58.12,73634.0,43.5728,43.7606,43.43,43.678,73634.0
2016-01-20 12:15:00,58.12,58.18,57.94,58.05,49188.0,43.678,43.7231,43.5427,43.6254,49188.0
2016-01-20 12:20:00,58.03,58.08,57.66,57.72,81786.0,43.6103,43.6479,43.3323,43.3774,81786.0
2016-01-20 12:25:00,57.73,57.82,57.5,57.57,159567.0,43.3849,43.4525,43.212,43.2646,159567.0
2016-01-20 12:30:00,57.54,57.62,57.34,57.4,236978.0,43.2421,43.3022,43.0918,43.1369,236978.0
2016-01-20 12:35:00,57.39,57.58,57.38,57.56,95434.0,43.1294,43.2721,43.1218,43.2571,95434.0
2016-01-20 12:40:00,57.53,57.66,57.41,57.45,52945.0,43.2346,43.3323,43.1444,43.1745,52945.0
2016-01-20 12:45:00,57.44,57.55,57.32,57.41,57734.0,43.1669,43.2496,43.0768,43.1444,57734.0
2016-01-20 12:50:00,57.39,58.14,57.36,58.07,78066.0,43.1294,43.693,43.1068,43.6404,78066.0
2016-01-20 12:55:00,58.01,58.23,58.01,58.17,71297.0,43.5953,43.7606,43.5953,43.7155,71297.0
2016-01-20 13:00:00,58.19,58.26,57.87,58.1,63858.0,43.7306,43.7832,43.4901,43.6629,63858.0
2016-01-20 13:05:00,58.09,58.1,57.72,57.72,42664.0,43.6554,43.6629,43.3774,43.3774,42664.0
2016-01-20 13:10:00,57.74,57.9,57.5,57.5,82326.0,43.3924,43.5126,43.212,43.212,82326.0
2016-01-20 13:15:00,57.52,57.52,57.15,57.25,69330.0,43.2271,43.2271,42.949,43.0241,69330.0
2016-01-20 13:20:00,57.24,57.39,57.19,57.32,114191.0,43.0166,43.1294,42.9791,43.0768,114191.0
2016-01-20 13:25:00,57.34,57.49,57.26,57.28,122869.0,43.0918,43.2045,43.0317,43.0467,122869.0
2016-01-20 13:30:00,57.29,57.82,57.29,57.72,130267.0,43.0542,43.4525,43.0542,43.3774,130267.0
2016-01-20 13:35:00,57.7,58.38,57.68,58.3,103489.0,43.3623,43.8734,43.3473,43.8132,103489.0
2016-01-20 13:40:00,58.32,58.67,58.22,58.65,68498.0,43.8283,44.0913,43.7531,44.0763,68498.0
2016-01-20 13:45:00,58.67,58.89,58.62,58.78,97931.0,44.0913,44.2566,44.0537,44.174,97931.0
2016-01-20 13:50:00,58.72,58.96,58.67,58.77,122098.0,44.1289,44.3092,44.0913,44.1664,122098.0
2016-01-20 13:55:00,58.78,58.79,58.45,58.45,164003.0,44.174,44.1815,43.926,43.926,164003.0
2016-01-20 14:00:00,58.46,58.6,58.12,58.13,97835.0,43.9335,44.0387,43.678,43.6855,97835.0
2016-01-20 14:05:00,58.14,58.62,58.13,58.56,81616.0,43.693,44.0537,43.6855,44.0086,81616.0
2016-01-20 14:10:00,58.55,59.12,58.54,58.91,146026.0,44.0011,44.4295,43.9936,44.2717,146026.0
2016-01-20 14:15:00,58.88,59.15,58.75,59.01,95993.0,44.2491,44.452,44.1514,44.3468,95993.0
2016-01-20 14:20:00,59.02,59.3,58.83,59.29,101170.0,44.3543,44.5648,44.2115,44.5572,101170.0
2016-01-20 14:25:00,59.28,59.3,58.85,58.85,105280.0,44.5497,44.5648,44.2266,44.2266,105280.0
2016-01-20 14:30:00,58.87,58.99,58.41,58.64,87867.0,44.2416,44.3318,43.8959,44.0688,87867.0
2016-01-20 14:35:00,58.62,58.87,58.43,58.87,101288.0,44.0537,44.2416,43.9109,44.2416,101288.0
2016-01-20 14:40:00,58.89,58.99,58.67,58.75,108020.0,44.2566,44.3318,44.0913,44.1514,108020.0
2016-01-20 14:45:00,58.76,58.89,58.61,58.68,94094.0,44.1589,44.2566,44.0462,44.0988,94094.0
2016-01-20 14:50:00,58.67,59.02,58.64,58.97,92854.0,44.0913,44.3543,44.0688,44.3168,92854.0
2016-01-20 14:55:00,58.98,59.29,58.98,59.09,79758.0,44.3243,44.5572,44.3243,44.4069,79758.0
2016-01-20 15:00:00,59.08,59.18,58.84,59.15,131413.0,44.3994,44.4746,44.2191,44.452,131413.0
2016-01-20 15:05:00,59.17,59.57,59.12,59.57,108629.0,44.4671,44.7677,44.4295,44.7677,108629.0
2016-01-20 15:10:00,59.57,59.61,59.23,59.31,87011.0,44.7677,44.7977,44.5121,44.5723,87011.0
2016-01-20 15:15:00,59.31,60.06,59.3,59.99,129876.0,44.5723,45.1359,44.5648,45.0833,129876.0
2016-01-20 15:20:00,59.96,60.48,59.96,60.46,133059.0,45.0608,45.4515,45.0608,45.4365,133059.0
2016-01-20 15:25:00,60.49,60.66,60.24,60.58,123327.0,45.4591,45.5868,45.2712,45.5267,123327.0
2016-01-20 15:30:00,60.57,60.88,60.36,60.36,196547.0,45.5192,45.7521,45.3614,45.3614,196547.0
2016-01-20 15:35:00,60.36,60.75,60.3,60.64,168823.0,45.3614,45.6544,45.3163,45.5718,168823.0
2016-01-20 15:40:00,60.63,60.65,60.15,60.4,183745.0,45.5643,45.5793,45.2035,45.3914,183745.0
2016-01-20 15:45:00,60.38,60.38,59.88,60.27,213452.0,45.3764,45.3764,45.0006,45.2937,213452.0
2016-01-20 15:50:00,60.25,60.41,60.1,60.4,291070.0,45.2787,45.3989,45.166,45.3914,291070.0
2016-01-20 15:55:00,60.4,60.41,60.13,60.25,586363.0,45.3914,45.3989,45.1885,45.2787,586363.0
2016-01-21 09:30:00,60.24,60.38,59.68,60.38,117155.0,45.2712,45.3764,44.8503,45.3764,117155.0
2016-01-21 09:35:00,60.39,60.62,60.17,60.26,80281.0,45.3839,45.5567,45.2186,45.2862,80281.0
2016-01-21 09:40:00,60.24,60.62,60.16,60.42,93699.0,45.2712,45.5567,45.2111,45.4064,93699.0
2016-01-21 09:45:00,60.34,60.38,59.41,59.47,76671.0,45.3463,45.3764,44.6474,44.6925,76671.0
2016-01-21 09:50:00,59.49,59.97,59.49,59.93,113375.0,44.7075,45.0683,44.7075,45.0382,113375.0
2016-01-21 09:55:00,59.9,60.32,59.89,60.05,65701.0,45.0157,45.3313,45.0081,45.1284,65701.0
2016-01-21 10:00:00,60.02,60.79,60.01,60.59,172781.0,45.1058,45.6845,45.0983,45.5342,172781.0
2016-01-21 10:05:00,60.65,61.32,60.52,61.27,62561.0,45.5793,46.0828,45.4816,46.0452,62561.0
2016-01-21 10:10:00,61.21,61.45,61.15,61.26,84034.0,46.0001,46.1805,45.9551,46.0377,84034.0
2016-01-21 10:15:00,61.26,61.74,61.22,61.27,87516.0,46.0377,46.3984,46.0077,46.0452,87516.0
2016-01-21 10:20:00,61.22,61.34,60.75,60.95,81747.0,46.0077,46.0978,45.6544,45.8047,81747.0
2016-01-21 10:25:00,60.96,61.67,60.94,61.48,49533.0,45.8123,46.3458,45.7972,46.2031,49533.0
2016-01-21 10:30:00,61.53,61.53,60.96,61.52,66531.0,46.2406,46.2406,45.8123,46.2331,66531.0
2016-01-21 10:35:00,61.58,61.6,60.94,61.23,60096.0,46.2782,46.2932,45.7972,46.0152,60096.0
2016-01-21 10:40:00,61.2,61.52,61.14,61.29,81487.0,45.9926,46.2331,45.9475,46.0603,81487.0
2016-01-21 10:45:00,61.27,61.47,61.04,61.04,65472.0,46.0452,46.1955,45.8724,45.8724,65472.0
2016-01-21 10:50:00,61.06,61.32,61.05,61.26,39390.0,45.8874,46.0828,45.8799,46.0377,39390.0
2016-01-21 10:55:00,61.28,61.43,61.04,61.04,46969.0,46.0527,46.1655,45.8724,45.8724,46969.0
2016-01-21 11:00:00,61.06,61.73,60.74,61.7,166633.0,45.8874,46.3909,45.6469,46.3684,166633.0
2016-01-21 11:05:00,61.69,62.12,61.57,61.74,137968.0,46.3609,46.684,46.2707,46.3984,137968.0
2016-01-21 11:10:00,61.71,62.14,61.57,62.06,59863.0,46.3759,46.699,46.2707,46.6389,59863.0
2016-01-21 11:15:00,62.09,62.38,61.83,62.23,44172.0,46.6615,46.8794,46.4661,46.7667,44172.0
2016-01-21 11:20:00,62.25,62.33,61.83,61.91,85036.0,46.7817,46.8418,46.4661,46.5262,85036.0
2016-01-21 11:25:00,61.88,62.02,61.37,61.68,74025.0,46.5037,46.6089,46.1204,46.3534,74025.0
2016-01-21 11:30:00,61.67,62.1,61.67,61.98,43970.0,46.3458,46.669,46.3458,46.5788,43970.0
2016-01-21 11:35:00,61.94,62.48,61.93,62.31,56497.0,46.5487,46.9546,46.5412,46.8268,56497.0
2016-01-21 11:40:00,62.34,62.45,62.0,62.07,42440.0,46.8494,46.932,46.5938,46.6464,42440.0
2016-01-21 11:45:00,62.04,62.9,62.04,62.9,57053.0,46.6239,47.2702,46.6239,47.2702,57053.0
2016-01-21 11:50:00,62.86,62.91,62.7,62.76,92248.0,47.2401,47.2777,47.1199,47.165,92248.0
2016-01-21 11:55:00,62.79,63.35,62.79,63.12,118788.0,47.1875,47.6084,47.1875,47.4355,118788.0
2016-01-21 12:00:00,63.18,63.66,63.18,63.25,84928.0,47.4806,47.8414,47.4806,47.5332,84928.0
2016-01-21 12:05:00,63.23,63.67,63.18,63.32,75423.0,47.5182,47.8489,47.4806,47.5858,75423.0
2016-01-21 12:10:00,63.35,63.62,62.95,62.95,56177.0,47.6084,47.8113,47.3078,47.3078,56177.0
2016-01-21 12:15:00,62.97,63.31,62.92,63.14,40360.0,47.3228,47.5783,47.2852,47.4506,40360.0
2016-01-21 12:20:00,63.13,63.15,62.57,62.7,63647.0,47.443,47.4581,47.0222,47.1199,63647.0
2016-01-21 12:25:00,62.74,62.9,62.62,62.77,40092.0,47.15,47.2702,47.0598,47.1725,40092.0
2016-01-21 12:30:00,62.78,62.93,62.57,62.75,52451.0,47.18,47.2927,47.0222,47.1575,52451.0
2016-01-21 12:35:00,62.77,63.07,62.77,62.82,51901.0,47.1725,47.398,47.1725,47.2101,51901.0
2016-01-21 12:40:00,62.87,63.1,62.87,63.02,52378.0,47.2477,47.4205,47.2477,47.3604,52378.0
2016-01-21 12:45:00,63.0,63.05,62.87,62.95,69188.0,47.3454,47.3829,47.2477,47.3078,69188.0
2016-01-21 12:50:00,62.94,63.1,62.85,63.08,47644.0,47.3003,47.4205,47.2326,47.4055,47644.0
2016-01-21 12:55:00,63.08,63.29,62.99,63.27,28282.0,47.4055,47.5633,47.3378,47.5483,28282.0
2016-01-21 13:00:00,63.27,63.46,63.26,63.43,34122.0,47.5483,47.691,47.5407,47.6685,34122.0
2016-01-21 13:05:00,63.44,63.95,63.44,63.88,55370.0,47.676,48.0593,47.676,48.0067,55370.0
2016-01-21 13:10:00,63.88,63.98,63.62,63.62,34080.0,48.0067,48.0818,47.8113,47.8113,34080.0
2016-01-21 13:15:00,63.61,63.7,63.51,63.62,61539.0,47.8038,47.8714,47.7286,47.8113,61539.0
2016-01-21 13:20:00,63.63,63.63,63.08,63.29,94529.0,47.8188,47.8188,47.4055,47.5633,94529.0
2016-01-21 13:25:00,63.33,63.49,63.18,63.18,60789.0,47.5934,47.7136,47.4806,47.4806,60789.0
2016-01-21 13:30:00,63.17,63.32,62.92,63.17,184340.0,47.4731,47.5858,47.2852,47.4731,184340.0
2016-01-21 13:35:00,63.19,63.63,63.15,63.59,53526.0,47.4881,47.8188,47.4581,47.7887,53526.0
2016-01-21 13:40:00,63.55,63.78,63.49,63.65,28847.0,47.7587,47.9315,47.7136,47.8338,28847.0
2016-01-21 13:45:00,63.66,63.95,63.61,63.94,61381.0,47.8414,48.0593,47.8038,48.0518,61381.0
2016-01-21 13:50:00,63.92,63.92,63.39,63.55,68327.0,48.0367,48.0367,47.6384,47.7587,68327.0
2016-01-21 13:55:00,63.55,63.9,63.55,63.8,81363.0,47.7587,48.0217,47.7587,47.9466,81363.0
2016-01-21 14:00:00,63.82,63.98,63.63,63.94,95241.0,47.9616,48.0818,47.8188,48.0518,95241.0
2016-01-21 14:05:00,63.95,64.04,63.57,63.6,76874.0,48.0593,48.1269,47.7737,47.7963,76874.0
2016-01-21 14:10:00,63.61,63.61,63.12,63.22,100202.0,47.8038,47.8038,47.4355,47.5107,100202.0
2016-01-21 14:15:00,63.2,63.51,63.02,63.51,80501.0,47.4957,47.7286,47.3604,47.7286,80501.0
2016-01-21 14:20:00,63.51,63.7,63.47,63.49,71327.0,47.7286,47.8714,47.6986,47.7136,71327.0
2016-01-21 14:25:00,63.48,63.67,63.17,63.66,78480.0,47.7061,47.8489,47.4731,47.8414,78480.0
2016-01-21 14:30:00,63.68,63.82,63.35,63.43,51727.0,47.8564,47.9616,47.6084,47.6685,51727.0
2016-01-21 14:35:00,63.44,63.87,63.42,63.75,94900.0,47.676,47.9992,47.661,47.909,94900.0
2016-01-21 14:40:00,63.73,64.0,63.69,63.87,51631.0,47.894,48.0969,47.8639,47.9992,51631.0
2016-01-21 14:45:00,63.89,63.92,63.53,63.57,70730.0,48.0142,48.0367,47.7437,47.7737,70730.0
2016-01-21 14:50:00,63.57,63.94,63.56,63.89,61725.0,47.7737,48.0518,47.7662,48.0142,61725.0
2016-01-21 14:55:00,63.91,64.25,63.88,64.12,65673.0,48.0292,48.2847,48.0067,48.187,65673.0
2016-01-21 15:00:00,64.11,64.14,63.7,63.91,55088.0,48.1795,48.2021,47.8714,48.0292,55088.0
2016-01-21 15:05:00,63.89,63.96,63.4,63.55,99550.0,48.0142,48.0668,47.646,47.7587,99550.0
2016-01-21 15:10:00,63.56,64.01,63.51,63.88,56014.0,47.7662,48.1044,47.7286,48.0067,56014.0
2016-01-21 15:15:00,63.86,63.92,63.62,63.88,51650.0,47.9917,48.0367,47.8113,48.0067,51650.0
2016-01-21 15:20:00,63.87,64.03,63.82,63.95,51462.0,47.9992,48.1194,47.9616,48.0593,51462.0
2016-01-21 15:25:00,63.94,64.07,63.76,63.8,67570.0,48.0518,48.1495,47.9165,47.9466,67570.0
2016-01-21 15:30:00,63.79,64.16,63.75,64.06,71737.0,47.939,48.2171,47.909,48.142,71737.0
2016-01-21 15:35:00,64.06,64.09,63.81,63.98,83506.0,48.142,48.1645,47.9541,48.0818,83506.0
2016-01-21 15:40:00,63.98,64.18,63.9,64.13,84907.0,48.0818,48.2321,48.0217,48.1946,84907.0
2016-01-21 15:45:00,64.14,64.18,64.01,64.06,105758.0,48.2021,48.2321,48.1044,48.142,105758.0
2016-01-21 15:50:00,64.06,64.22,64.05,64.19,161325.0,48.142,48.2622,48.1344,48.2397,161325.0
2016-01-21 15:55:00,64.17,64.18,63.73,63.74,333901.0,48.2246,48.2321,47.894,47.9015,333901.0
2016-01-22 09:30:00,66.44,67.34,66.43,67.01,24373.0,49.9306,50.6069,49.923,50.3589,24373.0
2016-01-22 09:35:00,67.04,67.49,66.41,66.93,358954.0,50.3815,50.7196,49.908,50.2988,358954.0
2016-01-22 09:40:00,66.97,67.01,66.06,66.08,205528.0,50.3289,50.3589,49.645,49.66,205528.0
2016-01-22 09:45:00,66.06,66.1,64.88,65.3,189854.0,49.645,49.675,48.7582,49.0738,189854.0
2016-01-22 09:50:00,65.31,65.69,64.95,65.34,111981.0,49.0813,49.3669,48.8108,49.1039,111981.0
2016-01-22 09:55:00,65.43,66.14,65.38,66.05,122657.0,49.1715,49.7051,49.134,49.6375,122657.0
2016-01-22 10:00:00,66.04,66.37,65.45,65.55,136500.0,49.63,49.878,49.1866,49.2617,136500.0
2016-01-22 10:05:00,65.57,65.94,65.39,65.58,221903.0,49.2767,49.5548,49.1415,49.2843,221903.0
2016-01-22 10:10:00,65.55,66.18,65.52,66.18,55154.0,49.2617,49.7352,49.2392,49.7352,55154.0
2016-01-22 10:15:00,66.23,66.32,65.49,65.81,147071.0,49.7727,49.8404,49.2166,49.4571,147071.0
2016-01-22 10:20:00,65.77,65.79,64.9,65.35,99452.0,49.427,49.4421,48.7732,49.1114,99452.0
2016-01-22 10:25:00,65.32,65.91,64.98,65.56,89151.0,49.0889,49.5323,48.8333,49.2692,89151.0
2016-01-22 10:30:00,65.66,65.73,64.92,64.92,75613.0,49.3444,49.397,48.7883,48.7883,75613.0
2016-01-22 10:35:00,64.92,65.42,64.72,64.82,72138.0,48.7883,49.164,48.638,48.7131,72138.0
2016-01-22 10:40:00,64.87,65.64,64.78,65.36,74794.0,48.7507,49.3293,48.683,49.1189,74794.0
2016-01-22 10:45:00,65.35,65.4,64.8,65.01,68291.0,49.1114,49.149,48.6981,48.8559,68291.0
2016-01-22 10:50:00,65.0,65.23,64.82,64.86,81933.0,48.8484,49.0212,48.7131,48.7432,81933.0
2016-01-22 10:55:00,64.86,65.05,64.67,64.89,52500.0,48.7432,48.886,48.6004,48.7657,52500.0
2016-01-22 11:00:00,64.9,65.21,64.84,64.84,90438.0,48.7732,49.0062,48.7281,48.7281,90438.0
2016-01-22 11:05:00,64.82,65.18,64.71,64.94,66019.0,48.7131,48.9837,48.6304,48.8033,66019.0
2016-01-22 11:10:00,64.91,65.17,64.73,64.94,71213.0,48.7807,48.9761,48.6455,48.8033,71213.0
2016-01-22 11:15:00,64.92,65.47,64.8,65.22,47318.0,48.7883,49.2016,48.6981,49.0137,47318.0
2016-01-22 11:20:00,65.19,65.63,65.08,65.44,32717.0,48.9912,49.3218,48.9085,49.179,32717.0
2016-01-22 11:25:00,65.39,65.5,65.11,65.41,53800.0,49.1415,49.2241,48.931,49.1565,53800.0
2016-01-22 11:30:00,65.38,65.41,64.97,65.01,54350.0,49.134,49.1565,48.8258,48.8559,54350.0
2016-01-22 11:35:00,65.06,65.26,64.84,64.95,40871.0,48.8935,49.0438,48.7281,48.8108,40871.0
2016-01-22 11:40:00,64.94,65.14,64.82,65.13,57809.0,48.8033,48.9536,48.7131,48.9461,57809.0
2016-01-22 11:45:00,65.13,65.15,64.77,64.95,74859.0,48.9461,48.9611,48.6755,48.8108,74859.0
2016-01-22 11:50:00,64.93,65.23,64.85,65.13,39333.0,48.7958,49.0212,48.7357,48.9461,39333.0
2016-01-22 11:55:00,65.08,65.09,64.72,64.83,24077.0,48.9085,48.916,48.638,48.7206,24077.0
2016-01-22 12:00:00,64.84,65.08,64.8,64.87,65324.0,48.7281,48.9085,48.6981,48.7507,65324.0
2016-01-22 12:05:00,64.85,65.11,64.83,65.05,32061.0,48.7357,48.931,48.7206,48.886,32061.0
2016-01-22 12:10:00,65.06,65.5,64.89,65.47,62829.0,48.8935,49.2241,48.7657,49.2016,62829.0
2016-01-22 12:15:00,65.51,65.58,65.25,65.51,38343.0,49.2317,49.2843,49.0363,49.2317,38343.0
2016-01-22 12:20:00,65.51,65.87,65.48,65.58,32437.0,49.2317,49.5022,49.2091,49.2843,32437.0
2016-01-22 12:25:00,65.6,65.73,65.32,65.4,43159.0,49.2993,49.397,49.0889,49.149,43159.0
2016-01-22 12:30:00,65.39,66.06,65.25,66.01,52387.0,49.1415,49.645,49.0363,49.6074,52387.0
2016-01-22 12:35:00,65.98,66.07,65.79,66.0,36626.0,49.5849,49.6525,49.4421,49.5999,36626.0
2016-01-22 12:40:00,65.99,66.01,65.6,65.65,25761.0,49.5924,49.6074,49.2993,49.3369,25761.0
2016-01-22 12:45:00,65.66,65.71,65.53,65.59,22649.0,49.3444,49.382,49.2467,49.2918,22649.0
2016-01-22 12:50:00,65.59,65.71,65.5,65.58,25769.0,49.2918,49.382,49.2241,49.2843,25769.0
2016-01-22 12:55:00,65.59,65.84,65.57,65.8,31270.0,49.2918,49.4796,49.2767,49.4496,31270.0
2016-01-22 13:00:00,65.77,65.8,65.54,65.7,26150.0,49.427,49.4496,49.2542,49.3744,26150.0
2016-01-22 13:05:00,65.7,65.7,65.32,65.4,27324.0,49.3744,49.3744,49.0889,49.149,27324.0
2016-01-22 13:10:00,65.41,65.67,65.39,65.65,36336.0,49.1565,49.3519,49.1415,49.3369,36336.0
2016-01-22 13:15:00,65.63,65.79,65.55,65.65,95325.0,49.3218,49.4421,49.2617,49.3369,95325.0
2016-01-22 13:20:00,65.63,65.68,65.44,65.5,45303.0,49.3218,49.3594,49.179,49.2241,45303.0
2016-01-22 13:25:00,65.53,65.65,65.45,65.45,37290.0,49.2467,49.3369,49.1866,49.1866,37290.0
2016-01-22 13:30:00,65.47,65.63,65.44,65.62,31061.0,49.2016,49.3218,49.179,49.3143,31061.0
2016-01-22 13:35:00,65.62,65.68,65.46,65.62,52906.0,49.3143,49.3594,49.1941,49.3143,52906.0
2016-01-22 13:40:00,65.63,65.86,65.63,65.72,72482.0,49.3218,49.4947,49.3218,49.3895,72482.0
2016-01-22 13:45:00,65.74,66.05,65.63,66.03,80541.0,49.4045,49.6375,49.3218,49.6224,80541.0
2016-01-22 13:50:00,66.02,66.33,65.96,66.28,49354.0,49.6149,49.8479,49.5698,49.8103,49354.0
2016-01-22 13:55:00,66.28,66.3,66.15,66.23,69835.0,49.8103,49.8253,49.7126,49.7727,69835.0
2016-01-22 14:00:00,66.23,66.24,65.64,65.68,78621.0,49.7727,49.7803,49.3293,49.3594,78621.0
2016-01-22 14:05:00,65.66,65.9,65.52,65.87,74807.0,49.3444,49.5247,49.2392,49.5022,74807.0
2016-01-22 14:10:00,65.88,66.05,65.84,65.92,36991.0,49.5097,49.6375,49.4796,49.5398,36991.0
2016-01-22 14:15:00,65.93,65.99,65.76,65.85,50199.0,49.5473,49.5924,49.4195,49.4872,50199.0
2016-01-22 14:20:00,65.85,65.93,65.5,65.74,103724.0,49.4872,49.5473,49.2241,49.4045,103724.0
2016-01-22 14:25:00,65.74,65.94,65.7,65.7,59288.0,49.4045,49.5548,49.3744,49.3744,59288.0
2016-01-22 14:30:00,65.7,65.73,65.27,65.28,90946.0,49.3744,49.397,49.0513,49.0588,90946.0
2016-01-22 14:35:00,65.26,65.38,65.13,65.19,45722.0,49.0438,49.134,48.9461,48.9912,45722.0
2016-01-22 14:40:00,65.21,65.38,65.15,65.24,32304.0,49.0062,49.134,48.9611,49.0287,32304.0
2016-01-22 14:45:00,65.25,65.37,65.21,65.32,33748.0,49.0363,49.1264,49.0062,49.0889,33748.0
2016-01-22 14:50:00,65.33,65.66,65.25,65.56,35187.0,49.0964,49.3444,49.0363,49.2692,35187.0
2016-01-22 14:55:00,65.57,65.66,65.5,65.64,25605.0,49.2767,49.3444,49.2241,49.3293,25605.0
2016-01-22 15:00:00,65.64,65.7,65.51,65.56,26585.0,49.3293,49.3744,49.2317,49.2692,26585.0
2016-01-22 15:05:00,65.56,65.57,65.31,65.45,31156.0,49.2692,49.2767,49.0813,49.1866,31156.0
2016-01-22 15:10:00,65.45,65.62,65.42,65.6,47149.0,49.1866,49.3143,49.164,49.2993,47149.0
2016-01-22 15:15:00,65.61,65.75,65.57,65.63,45055.0,49.3068,49.412,49.2767,49.3218,45055.0
2016-01-22 15:20:00,65.64,65.73,65.6,65.65,56655.0,49.3293,49.397,49.2993,49.3369,56655.0
2016-01-22 15:25:00,65.63,65.74,65.54,65.71,47629.0,49.3218,49.4045,49.2542,49.382,47629.0
2016-01-22 15:30:00,65.71,65.72,65.53,65.57,48507.0,49.382,49.3895,49.2467,49.2767,48507.0
2016-01-22 15:35:00,65.6,65.74,65.56,65.73,49016.0,49.2993,49.4045,49.2692,49.397,49016.0
2016-01-22 15:40:00,65.73,65.86,65.72,65.84,78018.0,49.397,49.4947,49.3895,49.4796,78018.0
2016-01-22 15:45:00,65.86,66.06,65.84,66.05,84806.0,49.4947,49.645,49.4796,49.6375,84806.0
2016-01-22 15:50:00,66.06,66.07,65.9,66.07,116424.0,49.645,49.6525,49.5247,49.6525,116424.0
2016-01-22 15:55:00,66.08,66.11,65.96,66.01,245433.0,49.66,49.6826,49.5698,49.6074,245433.0
2016-01-25 09:30:00,64.62,65.27,64.53,64.69,78787.0,48.5628,49.0513,48.4952,48.6154,78787.0
2016-01-25 09:35:00,64.69,64.92,64.38,64.68,65284.0,48.6154,48.7883,48.3824,48.6079,65284.0
2016-01-25 09:40:00,64.74,65.01,64.57,64.75,51255.0,48.653,48.8559,48.5252,48.6605,51255.0
2016-01-25 09:45:00,64.74,64.88,64.24,64.62,45480.0,48.653,48.7582,48.2772,48.5628,45480.0
2016-01-25 09:50:00,64.61,65.09,64.59,64.96,61510.0,48.5553,48.916,48.5403,48.8183,61510.0
2016-01-25 09:55:00,65.02,65.52,64.92,65.37,52624.0,48.8634,49.2392,48.7883,49.1264,52624.0
2016-01-25 10:00:00,65.33,65.81,65.04,65.59,39317.0,49.0964,49.4571,48.8784,49.2918,39317.0
2016-01-25 10:05:00,65.62,66.15,65.58,65.6,39547.0,49.3143,49.7126,49.2843,49.2993,39547.0
2016-01-25 10:10:00,65.59,65.62,64.8,64.97,61991.0,49.2918,49.3143,48.6981,48.8258,61991.0
2016-01-25 10:15:00,64.88,65.63,64.88,65.19,39620.0,48.7582,49.3218,48.7582,48.9912,39620.0
2016-01-25 10:20:00,65.22,65.33,64.9,65.09,31300.0,49.0137,49.0964,48.7732,48.916,31300.0
2016-01-25 10:25:00,65.19,65.24,64.69,64.97,53227.0,48.9912,49.0287,48.6154,48.8258,53227.0
2016-01-25 10:30:00,64.97,65.47,64.78,65.15,47073.0,48.8258,49.2016,48.683,48.9611,47073.0
2016-01-25 10:35:00,65.15,65.2,64.86,64.99,43573.0,48.9611,48.9987,48.7432,48.8409,43573.0
2016-01-25 10:40:00,64.98,65.04,64.82,64.92,28067.0,48.8333,48.8784,48.7131,48.7883,28067.0
2016-01-25 10:45:00,64.89,65.13,64.84,64.93,32479.0,48.7657,48.9461,48.7281,48.7958,32479.0
2016-01-25 10:50:00,64.92,64.92,64.43,64.61,22515.0,48.7883,48.7883,48.42,48.5553,22515.0
2016-01-25 10:55:00,64.54,64.67,64.42,64.57,23618.0,48.5027,48.6004,48.4125,48.5252,23618.0
2016-01-25 11:00:00,64.5,64.56,64.31,64.44,41537.0,48.4726,48.5177,48.3298,48.4275,41537.0
2016-01-25 11:05:00,64.47,64.47,64.19,64.28,25438.0,48.4501,48.4501,48.2397,48.3073,25438.0
2016-01-25 11:10:00,64.3,64.36,64.16,64.17,28751.0,48.3223,48.3674,48.2171,48.2246,28751.0
2016-01-25 11:15:00,64.17,64.4,64.1,64.16,35043.0,48.2246,48.3975,48.172,48.2171,35043.0
2016-01-25 11:20:00,64.18,64.5,64.07,64.19,32804.0,48.2321,48.4726,48.1495,48.2397,32804.0
2016-01-25 11:25:00,64.26,64.27,64.09,64.23,67661.0,48.2923,48.2998,48.1645,48.2697,67661.0
2016-01-25 11:30:00,64.2,64.27,64.06,64.24,36674.0,48.2472,48.2998,48.142,48.2772,36674.0
2016-01-25 11:35:00,64.21,64.25,63.97,64.03,26637.0,48.2547,48.2847,48.0743,48.1194,26637.0
2016-01-25 11:40:00,64.03,64.1,63.88,63.9,24888.0,48.1194,48.172,48.0067,48.0217,24888.0
2016-01-25 11:45:00,63.87,63.9,63.71,63.85,27138.0,47.9992,48.0217,47.8789,47.9841,27138.0
2016-01-25 11:50:00,63.9,64.06,63.83,63.89,24821.0,48.0217,48.142,47.9691,48.0142,24821.0
2016-01-25 11:55:00,63.89,64.05,63.82,63.93,31977.0,48.0142,48.1344,47.9616,48.0443,31977.0
2016-01-25 12:00:00,63.94,64.12,63.92,64.04,24725.0,48.0518,48.187,48.0367,48.1269,24725.0
2016-01-25 12:05:00,64.06,64.07,63.83,63.95,18955.0,48.142,48.1495,47.9691,48.0593,18955.0
2016-01-25 12:10:00,63.96,64.0,63.72,63.76,20027.0,48.0668,48.0969,47.8864,47.9165,20027.0
2016-01-25 12:15:00,63.74,63.85,63.7,63.81,15757.0,47.9015,47.9841,47.8714,47.9541,15757.0
2016-01-25 12:20:00,63.8,64.05,63.7,64.01,15873.0,47.9466,48.1344,47.8714,48.1044,15873.0
2016-01-25 12:25:00,64.02,64.04,63.72,63.89,45103.0,48.1119,48.1269,47.8864,48.0142,45103.0
2016-01-25 12:30:00,63.86,63.96,63.77,63.9,29610.0,47.9917,48.0668,47.924,48.0217,29610.0
2016-01-25 12:35:00,63.92,64.11,63.88,64.09,27408.0,48.0367,48.1795,48.0067,48.1645,27408.0
2016-01-25 12:40:00,64.08,64.25,64.08,64.08,28719.0,48.157,48.2847,48.157,48.157,28719.0
2016-01-25 12:45:00,64.07,64.08,63.9,64.02,20196.0,48.1495,48.157,48.0217,48.1119,20196.0
2016-01-25 12:50:00,64.0,64.0,63.71,63.71,32465.0,48.0969,48.0969,47.8789,47.8789,32465.0
2016-01-25 12:55:00,63.73,63.83,63.6,63.72,28012.0,47.894,47.9691,47.7963,47.8864,28012.0
2016-01-25 13:00:00,63.72,63.77,63.6,63.73,29670.0,47.8864,47.924,47.7963,47.894,29670.0
2016-01-25 13:05:00,63.74,63.84,63.58,63.62,30606.0,47.9015,47.9766,47.7812,47.8113,30606.0
2016-01-25 13:10:00,63.63,63.73,63.55,63.66,24845.0,47.8188,47.894,47.7587,47.8414,24845.0
2016-01-25 13:15:00,63.66,63.66,63.48,63.62,24990.0,47.8414,47.8414,47.7061,47.8113,24990.0
2016-01-25 13:20:00,63.62,63.83,63.54,63.58,37477.0,47.8113,47.9691,47.7512,47.7812,37477.0
2016-01-25 13:25:00,63.56,63.56,63.35,63.37,20776.0,47.7662,47.7662,47.6084,47.6234,20776.0
2016-01-25 13:30:00,63.35,63.54,63.34,63.43,21243.0,47.6084,47.7512,47.6009,47.6685,21243.0
2016-01-25 13:35:00,63.42,63.72,63.39,63.63,53513.0,47.661,47.8864,47.6384,47.8188,53513.0
2016-01-25 13:40:00,63.61,63.67,63.48,63.51,22900.0,47.8038,47.8489,47.7061,47.7286,22900.0
2016-01-25 13:45:00,63.49,63.52,63.21,63.27,44218.0,47.7136,47.7361,47.5032,47.5483,44218.0
2016-01-25 13:50:00,63.29,63.33,63.09,63.09,35045.0,47.5633,47.5934,47.413,47.413,35045.0
2016-01-25 13:55:00,63.09,63.19,63.07,63.15,33099.0,47.413,47.4881,47.398,47.4581,33099.0
2016-01-25 14:00:00,63.13,63.16,63.03,63.03,60547.0,47.443,47.4656,47.3679,47.3679,60547.0
2016-01-25 14:05:00,63.04,63.17,62.93,63.05,42396.0,47.3754,47.4731,47.2927,47.3829,42396.0
2016-01-25 14:10:00,63.07,63.13,62.91,62.92,25510.0,47.398,47.443,47.2777,47.2852,25510.0
2016-01-25 14:15:00,62.92,62.96,62.73,62.76,30957.0,47.2852,47.3153,47.1424,47.165,30957.0
2016-01-25 14:20:00,62.78,62.78,62.59,62.66,28701.0,47.18,47.18,47.0372,47.0898,28701.0
2016-01-25 14:25:00,62.65,62.71,62.56,62.68,34191.0,47.0823,47.1274,47.0147,47.1049,34191.0
2016-01-25 14:30:00,62.65,62.66,62.49,62.56,26962.0,47.0823,47.0898,46.9621,47.0147,26962.0
2016-01-25 14:35:00,62.58,62.71,62.43,62.7,27275.0,47.0297,47.1274,46.917,47.1199,27275.0
2016-01-25 14:40:00,62.67,62.67,62.34,62.36,24307.0,47.0974,47.0974,46.8494,46.8644,24307.0
2016-01-25 14:45:00,62.38,62.48,62.32,62.34,21692.0,46.8794,46.9546,46.8343,46.8494,21692.0
2016-01-25 14:50:00,62.31,62.36,62.15,62.36,37321.0,46.8268,46.8644,46.7066,46.8644,37321.0
2016-01-25 14:55:00,62.38,62.56,62.34,62.44,31512.0,46.8794,47.0147,46.8494,46.9245,31512.0
2016-01-25 15:00:00,62.42,62.59,62.41,62.48,40705.0,46.9095,47.0372,46.902,46.9546,40705.0
2016-01-25 15:05:00,62.46,62.53,62.36,62.36,49366.0,46.9395,46.9921,46.8644,46.8644,49366.0
2016-01-25 15:10:00,62.38,62.53,62.32,62.53,82524.0,46.8794,46.9921,46.8343,46.9921,82524.0
2016-01-25 15:15:00,62.51,62.66,62.45,62.65,56587.0,46.9771,47.0898,46.932,47.0823,56587.0
2016-01-25 15:20:00,62.57,62.58,62.19,62.25,46396.0,47.0222,47.0297,46.7366,46.7817,46396.0
2016-01-25 15:25:00,62.26,62.37,62.17,62.2,40162.0,46.7892,46.8719,46.7216,46.7441,40162.0
2016-01-25 15:30:00,62.19,62.3,61.92,61.93,50721.0,46.7366,46.8193,46.5337,46.5412,50721.0
2016-01-25 15:35:00,61.93,61.94,61.67,61.76,59058.0,46.5412,46.5487,46.3458,46.4135,59058.0
2016-01-25 15:40:00,61.75,61.76,61.61,61.65,90444.0,46.406,46.4135,46.3007,46.3308,90444.0
2016-01-25 15:45:00,61.66,61.8,61.65,61.79,79395.0,46.3383,46.4435,46.3308,46.436,79395.0
2016-01-25 15:50:00,61.79,61.82,61.67,61.72,112122.0,46.436,46.4586,46.3458,46.3834,112122.0
2016-01-25 15:55:00,61.72,61.73,61.51,61.6,254506.0,46.3834,46.3909,46.2256,46.2932,254506.0
2016-01-26 09:30:00,63.0,63.43,62.3,63.43,148272.0,47.3454,47.6685,46.8193,47.6685,148272.0
2016-01-26 09:35:00,63.39,63.58,62.73,62.75,77611.0,47.6384,47.7812,47.1424,47.1575,77611.0
2016-01-26 09:40:00,62.78,63.14,62.42,63.13,103132.0,47.18,47.4506,46.9095,47.443,103132.0
2016-01-26 09:45:00,63.25,63.33,62.52,62.66,61556.0,47.5332,47.5934,46.9846,47.0898,61556.0
2016-01-26 09:50:00,62.68,63.03,62.5,62.62,99232.0,47.1049,47.3679,46.9696,47.0598,99232.0
2016-01-26 09:55:00,62.67,62.84,62.29,62.62,47205.0,47.0974,47.2251,46.8118,47.0598,47205.0
2016-01-26 10:00:00,62.62,63.27,62.61,63.24,58152.0,47.0598,47.5483,47.0523,47.5257,58152.0
2016-01-26 10:05:00,63.24,63.62,63.0,63.47,47195.0,47.5257,47.8113,47.3454,47.6986,47195.0
2016-01-26 10:10:00,63.47,63.79,63.37,63.46,68504.0,47.6986,47.939,47.6234,47.691,68504.0
2016-01-26 10:15:00,63.5,63.79,63.38,63.7,119818.0,47.7211,47.939,47.6309,47.8714,119818.0
2016-01-26 10:20:00,63.71,63.79,63.27,63.37,59226.0,47.8789,47.939,47.5483,47.6234,59226.0
2016-01-26 10:25:00,63.39,63.74,63.33,63.49,44470.0,47.6384,47.9015,47.5934,47.7136,44470.0
2016-01-26 10:30:00,63.47,63.73,63.43,63.49,64540.0,47.6986,47.894,47.6685,47.7136,64540.0
2016-01-26 10:35:00,63.48,63.99,63.48,63.85,45299.0,47.7061,48.0893,47.7061,47.9841,45299.0
2016-01-26 10:40:00,63.83,63.85,63.57,63.69,15250.0,47.9691,47.9841,47.7737,47.8639,15250.0
2016-01-26 10:45:00,63.67,63.71,63.32,63.36,65662.0,47.8489,47.8789,47.5858,47.6159,65662.0
2016-01-26 10:50:00,63.34,63.53,63.27,63.53,90150.0,47.6009,47.7437,47.5483,47.7437,90150.0
2016-01-26 10:55:00,63.53,63.65,63.33,63.49,64855.0,47.7437,47.8338,47.5934,47.7136,64855.0
2016-01-26 11:00:00,63.43,63.88,63.43,63.74,79030.0,47.6685,48.0067,47.6685,47.9015,79030.0
2016-01-26 11:05:00,63.73,63.93,63.65,63.83,42993.0,47.894,48.0443,47.8338,47.9691,42993.0
2016-01-26 11:10:00,63.82,64.16,63.74,64.15,119786.0,47.9616,48.2171,47.9015,48.2096,119786.0
2016-01-26 11:15:00,64.15,64.33,63.98,64.3,45482.0,48.2096,48.3449,48.0818,48.3223,45482.0
2016-01-26 11:20:00,64.3,64.69,64.27,64.62,39821.0,48.3223,48.6154,48.2998,48.5628,39821.0
2016-01-26 11:25:00,64.63,64.75,64.36,64.63,45472.0,48.5703,48.6605,48.3674,48.5703,45472.0
2016-01-26 11:30:00,64.65,64.65,64.25,64.35,83566.0,48.5853,48.5853,48.2847,48.3599,83566.0
2016-01-26 11:35:00,64.33,64.57,64.29,64.55,30817.0,48.3449,48.5252,48.3148,48.5102,30817.0
2016-01-26 11:40:00,64.52,64.59,64.41,64.57,24677.0,48.4877,48.5403,48.405,48.5252,24677.0
2016-01-26 11:45:00,64.56,65.0,64.55,64.89,135952.0,48.5177,48.8484,48.5102,48.7657,135952.0
2016-01-26 11:50:00,64.9,65.14,64.86,65.0,78951.0,48.7732,48.9536,48.7432,48.8484,78951.0
2016-01-26 11:55:00,65.04,65.22,64.97,65.19,60072.0,48.8784,49.0137,48.8258,48.9912,60072.0
2016-01-26 12:00:00,65.21,65.5,65.18,65.46,75782.0,49.0062,49.2241,48.9837,49.1941,75782.0
2016-01-26 12:05:00,65.45,65.53,65.35,65.37,55134.0,49.1866,49.2467,49.1114,49.1264,55134.0
2016-01-26 12:10:00,65.39,65.7,65.38,65.67,46523.0,49.1415,49.3744,49.134,49.3519,46523.0
2016-01-26 12:15:00,65.69,65.84,65.61,65.75,79274.0,49.3669,49.4796,49.3068,49.412,79274.0
2016-01-26 12:20:00,65.76,65.8,65.59,65.75,50365.0,49.4195,49.4496,49.2918,49.412,50365.0
2016-01-26 12:25:00,65.75,65.82,65.65,65.71,58905.0,49.412,49.4646,49.3369,49.382,58905.0
2016-01-26 12:30:00,65.69,65.87,65.63,65.85,62247.0,49.3669,49.5022,49.3218,49.4872,62247.0
2016-01-26 12:35:00,65.83,65.95,65.55,65.55,96784.0,49.4721,49.5623,49.2617,49.2617,96784.0
2016-01-26 12:40:00,65.56,65.71,65.48,65.69,60765.0,49.2692,49.382,49.2091,49.3669,60765.0
2016-01-26 12:45:00,65.69,65.69,65.57,65.61,77157.0,49.3669,49.3669,49.2767,49.3068,77157.0
2016-01-26 12:50:00,65.61,65.74,65.54,65.66,121876.0,49.3068,49.4045,49.2542,49.3444,121876.0
2016-01-26 12:55:00,65.67,65.77,65.61,65.66,41786.0,49.3519,49.427,49.3068,49.3444,41786.0
2016-01-26 13:00:00,65.64,65.8,65.64,65.73,49677.0,49.3293,49.4496,49.3293,49.397,49677.0
2016-01-26 13:05:00,65.71,65.72,65.46,65.53,72917.0,49.382,49.3895,49.1941,49.2467,72917.0
2016-01-26 13:10:00,65.51,65.64,65.46,65.46,42320.0,49.2317,49.3293,49.1941,49.1941,42320.0
2016-01-26 13:15:00,65.47,65.74,65.47,65.7,31176.0,49.2016,49.4045,49.2016,49.3744,31176.0
2016-01-26 13:20:00,65.69,65.76,65.61,65.68,14966.0,49.3669,49.4195,49.3068,49.3594,14966.0
2016-01-26 13:25:00,65.69,65.8,65.67,65.73,39949.0,49.3669,49.4496,49.3519,49.397,39949.0
2016-01-26 13:30:00,65.74,65.95,65.61,65.87,113773.0,49.4045,49.5623,49.3068,49.5022,113773.0
2016-01-26 13:35:00,65.9,65.9,65.66,65.72,68228.0,49.5247,49.5247,49.3444,49.3895,68228.0
2016-01-26 13:40:00,65.74,65.87,65.71,65.71,27304.0,49.4045,49.5022,49.382,49.382,27304.0
2016-01-26 13:45:00,65.71,65.95,65.62,65.95,44584.0,49.382,49.5623,49.3143,49.5623,44584.0
2016-01-26 13:50:00,65.92,66.1,65.89,66.0,127003.0,49.5398,49.675,49.5172,49.5999,127003.0
2016-01-26 13:55:00,66.01,66.08,65.91,66.01,105068.0,49.6074,49.66,49.5323,49.6074,105068.0
2016-01-26 14:00:00,66.01,66.06,65.85,65.86,98456.0,49.6074,49.645,49.4872,49.4947,98456.0
2016-01-26 14:05:00,65.85,65.92,65.66,65.85,51338.0,49.4872,49.5398,49.3444,49.4872,51338.0
2016-01-26 14:10:00,65.81,65.85,65.66,65.7,50045.0,49.4571,49.4872,49.3444,49.3744,50045.0
2016-01-26 14:15:00,65.69,65.94,65.68,65.86,34240.0,49.3669,49.5548,49.3594,49.4947,34240.0
2016-01-26 14:20:00,65.86,66.12,65.74,66.09,34864.0,49.4947,49.6901,49.4045,49.6675,34864.0
2016-01-26 14:25:00,66.08,66.09,65.87,65.9,79195.0,49.66,49.6675,49.5022,49.5247,79195.0
2016-01-26 14:30:00,65.89,66.01,65.81,65.85,75805.0,49.5172,49.6074,49.4571,49.4872,75805.0
2016-01-26 14:35:00,65.83,65.87,65.54,65.54,90714.0,49.4721,49.5022,49.2542,49.2542,90714.0
2016-01-26 14:40:00,65.54,65.64,65.4,65.49,58670.0,49.2542,49.3293,49.149,49.2166,58670.0
2016-01-26 14:45:00,65.49,65.49,65.16,65.22,71663.0,49.2166,49.2166,48.9686,49.0137,71663.0
2016-01-26 14:50:00,65.22,65.38,65.12,65.36,62351.0,49.0137,49.134,48.9386,49.1189,62351.0
2016-01-26 14:55:00,65.35,65.38,65.21,65.33,30417.0,49.1114,49.134,49.0062,49.0964,30417.0
2016-01-26 15:00:00,65.34,65.45,65.27,65.31,41813.0,49.1039,49.1866,49.0513,49.0813,41813.0
2016-01-26 15:05:00,65.3,65.5,65.23,65.41,41970.0,49.0738,49.2241,49.0212,49.1565,41970.0
2016-01-26 15:10:00,65.4,65.67,65.32,65.67,64102.0,49.149,49.3519,49.0889,49.3519,64102.0
2016-01-26 15:15:00,65.69,65.88,65.6,65.6,68052.0,49.3669,49.5097,49.2993,49.2993,68052.0
2016-01-26 15:20:00,65.59,65.76,65.54,65.65,57113.0,49.2918,49.4195,49.2542,49.3369,57113.0
2016-01-26 15:25:00,65.65,65.73,65.57,65.63,65891.0,49.3369,49.397,49.2767,49.3218,65891.0
2016-01-26 15:30:00,65.64,65.7,65.57,65.63,71863.0,49.3293,49.3744,49.2767,49.3218,71863.0
2016-01-26 15:35:00,65.63,65.73,65.53,65.64,115039.0,49.3218,49.397,49.2467,49.3293,115039.0
2016-01-26 15:40:00,65.64,66.1,65.63,66.05,180695.0,49.3293,49.675,49.3218,49.6375,180695.0
2016-01-26 15:45:00,66.06,66.13,65.92,66.05,115195.0,49.645,49.6976,49.5398,49.6375,115195.0
2016-01-26 15:50:00,66.04,66.09,65.94,66.04,124723.0,49.63,49.6675,49.5548,49.63,124723.0
2016-01-26 15:55:00,66.04,66.06,65.92,66.04,211851.0,49.63,49.645,49.5398,49.63,211851.0
2016-01-27 09:30:00,65.09,65.55,64.49,64.84,102971.0,48.916,49.2617,48.4651,48.7281,102971.0
2016-01-27 09:35:00,64.96,65.81,64.96,65.62,31523.0,48.8183,49.4571,48.8183,49.3143,31523.0
2016-01-27 09:40:00,65.67,66.3,65.46,66.1,104895.0,49.3519,49.8253,49.1941,49.675,104895.0
2016-01-27 09:45:00,66.13,66.59,65.97,66.0,111452.0,49.6976,50.0433,49.5773,49.5999,111452.0
2016-01-27 09:50:00,65.95,65.95,65.44,65.55,72177.0,49.5623,49.5623,49.179,49.2617,72177.0
2016-01-27 09:55:00,65.58,65.66,65.29,65.51,27829.0,49.2843,49.3444,49.0663,49.2317,27829.0
2016-01-27 10:00:00,65.61,65.7,65.05,65.18,79951.0,49.3068,49.3744,48.886,48.9837,79951.0
2016-01-27 10:05:00,65.18,65.55,65.15,65.42,44673.0,48.9837,49.2617,48.9611,49.164,44673.0
2016-01-27 10:10:00,65.39,65.48,65.16,65.24,42018.0,49.1415,49.2091,48.9686,49.0287,42018.0
2016-01-27 10:15:00,65.24,65.46,64.92,65.46,31258.0,49.0287,49.1941,48.7883,49.1941,31258.0
2016-01-27 10:20:00,65.47,65.83,65.38,65.67,41407.0,49.2016,49.4721,49.134,49.3519,41407.0
2016-01-27 10:25:00,65.63,65.95,65.55,65.6,49045.0,49.3218,49.5623,49.2617,49.2993,49045.0
2016-01-27 10:30:00,65.6,66.0,65.15,65.39,90597.0,49.2993,49.5999,48.9611,49.1415,90597.0
2016-01-27 10:35:00,65.43,66.48,65.41,66.33,69792.0,49.1715,49.9606,49.1565,49.8479,69792.0
2016-01-27 10:40:00,66.32,66.6,66.05,66.56,106545.0,49.8404,50.0508,49.6375,50.0207,106545.0
2016-01-27 10:45:00,66.58,66.7,65.99,66.03,45997.0,50.0358,50.126,49.5924,49.6224,45997.0
2016-01-27 10:50:00,66.06,66.33,65.72,65.85,44647.0,49.645,49.8479,49.3895,49.4872,44647.0
2016-01-27 10:55:00,65.87,66.0,65.41,65.79,47132.0,49.5022,49.5999,49.1565,49.4421,47132.0
2016-01-27 11:00:00,65.82,65.96,65.54,65.78,39167.0,49.4646,49.5698,49.2542,49.4346,39167.0
2016-01-27 11:05:00,65.82,66.09,65.81,65.83,75340.0,49.4646,49.6675,49.4571,49.4721,75340.0
2016-01-27 11:10:00,65.81,65.84,65.52,65.63,38922.0,49.4571,49.4796,49.2392,49.3218,38922.0
2016-01-27 11:15:00,65.67,65.88,65.43,65.79,28138.0,49.3519,49.5097,49.1715,49.4421,28138.0
2016-01-27 11:20:00,65.83,66.1,65.76,66.0,21718.0,49.4721,49.675,49.4195,49.5999,21718.0
2016-01-27 11:25:00,66.0,66.31,65.8,66.1,40299.0,49.5999,49.8329,49.4496,49.675,40299.0
2016-01-27 11:30:00,66.12,66.59,66.12,66.58,32915.0,49.6901,50.0433,49.6901,50.0358,32915.0
2016-01-27 11:35:00,66.6,66.9,66.57,66.67,109847.0,50.0508,50.2763,50.0283,50.1034,109847.0
2016-01-27 11:40:00,66.69,66.97,66.58,66.91,71605.0,50.1184,50.3289,50.0358,50.2838,71605.0
2016-01-27 11:45:00,66.96,67.08,66.85,67.02,117709.0,50.3213,50.4115,50.2387,50.3664,117709.0
2016-01-27 11:50:00,67.05,67.1,66.74,66.74,55513.0,50.389,50.4266,50.156,50.156,55513.0
2016-01-27 11:55:00,66.77,66.95,66.73,66.76,41217.0,50.1786,50.3138,50.1485,50.171,41217.0
2016-01-27 12:00:00,66.73,66.85,66.56,66.72,68777.0,50.1485,50.2387,50.0207,50.141,68777.0
2016-01-27 12:05:00,66.77,66.77,66.38,66.41,128608.0,50.1786,50.1786,49.8855,49.908,128608.0
2016-01-27 12:10:00,66.39,66.69,66.39,66.62,62567.0,49.893,50.1184,49.893,50.0658,62567.0
2016-01-27 12:15:00,66.62,67.0,66.62,66.97,40546.0,50.0658,50.3514,50.0658,50.3289,40546.0
2016-01-27 12:20:00,66.94,66.98,66.64,66.76,47490.0,50.3063,50.3364,50.0809,50.171,47490.0
2016-01-27 12:25:00,66.8,66.97,66.52,66.58,41255.0,50.2011,50.3289,49.9907,50.0358,41255.0
2016-01-27 12:30:00,66.58,66.64,66.29,66.29,55519.0,50.0358,50.0809,49.8178,49.8178,55519.0
2016-01-27 12:35:00,66.28,66.61,66.16,66.56,33533.0,49.8103,50.0583,49.7201,50.0207,33533.0
2016-01-27 12:40:00,66.55,66.69,66.51,66.63,34352.0,50.0132,50.1184,49.9832,50.0733,34352.0
2016-01-27 12:45:00,66.62,66.81,66.6,66.75,33791.0,50.0658,50.2086,50.0508,50.1635,33791.0
2016-01-27 12:50:00,66.72,66.75,66.62,66.67,46879.0,50.141,50.1635,50.0658,50.1034,46879.0
2016-01-27 12:55:00,66.66,66.69,66.47,66.48,38644.0,50.0959,50.1184,49.9531,49.9606,38644.0
2016-01-27 13:00:00,66.47,66.49,66.19,66.4,46054.0,49.9531,49.9681,49.7427,49.9005,46054.0
2016-01-27 13:05:00,66.41,66.61,66.36,66.58,29515.0,49.908,50.0583,49.8704,50.0358,29515.0
2016-01-27 13:10:00,66.58,66.68,66.51,66.61,46494.0,50.0358,50.1109,49.9832,50.0583,46494.0
2016-01-27 13:15:00,66.6,66.7,66.51,66.68,374048.0,50.0508,50.126,49.9832,50.1109,374048.0
2016-01-27 13:20:00,66.66,66.84,66.6,66.79,98189.0,50.0959,50.2312,50.0508,50.1936,98189.0
2016-01-27 13:25:00,66.8,66.99,66.74,66.75,39693.0,50.2011,50.3439,50.156,50.1635,39693.0
2016-01-27 13:30:00,66.76,67.1,66.75,67.08,82327.0,50.171,50.4266,50.1635,50.4115,82327.0
2016-01-27 13:35:00,67.06,67.25,67.02,67.25,145156.0,50.3965,50.5393,50.3664,50.5393,145156.0
2016-01-27 13:40:00,67.25,67.25,67.07,67.1,43938.0,50.5393,50.5393,50.404,50.4266,43938.0
2016-01-27 13:45:00,67.09,67.33,67.02,67.19,153325.0,50.419,50.5994,50.3664,50.4942,153325.0
2016-01-27 13:50:00,67.19,67.23,67.06,67.13,63119.0,50.4942,50.5243,50.3965,50.4491,63119.0
2016-01-27 13:55:00,67.12,67.53,67.09,67.51,48493.0,50.4416,50.7497,50.419,50.7347,48493.0
2016-01-27 14:00:00,67.56,67.93,66.98,67.46,91368.0,50.7723,51.0503,50.3364,50.6971,91368.0
2016-01-27 14:05:00,67.5,67.53,66.55,66.59,83996.0,50.7272,50.7497,50.0132,50.0433,83996.0
2016-01-27 14:10:00,66.55,66.67,66.19,66.45,77633.0,50.0132,50.1034,49.7427,49.9381,77633.0
2016-01-27 14:15:00,66.46,66.83,66.32,66.8,95980.0,49.9456,50.2236,49.8404,50.2011,95980.0
2016-01-27 14:20:00,66.75,67.09,66.66,66.86,83177.0,50.1635,50.419,50.0959,50.2462,83177.0
2016-01-27 14:25:00,66.87,67.08,66.75,67.03,71897.0,50.2537,50.4115,50.1635,50.374,71897.0
2016-01-27 14:30:00,67.03,67.15,66.8,67.12,74281.0,50.374,50.4641,50.2011,50.4416,74281.0
2016-01-27 14:35:00,67.11,67.2,66.62,66.7,79338.0,50.4341,50.5017,50.0658,50.126,79338.0
2016-01-27 14:40:00,66.7,66.88,66.55,66.84,60744.0,50.126,50.2612,50.0132,50.2312,60744.0
2016-01-27 14:45:00,66.82,67.15,66.62,66.97,64588.0,50.2161,50.4641,50.0658,50.3289,64588.0
2016-01-27 14:50:00,66.98,67.2,66.81,66.81,51676.0,50.3364,50.5017,50.2086,50.2086,51676.0
2016-01-27 14:55:00,66.79,66.84,66.39,66.59,79822.0,50.1936,50.2312,49.893,50.0433,79822.0
2016-01-27 15:00:00,66.59,66.66,66.07,66.13,59911.0,50.0433,50.0959,49.6525,49.6976,59911.0
2016-01-27 15:05:00,66.11,66.11,65.87,66.03,65300.0,49.6826,49.6826,49.5022,49.6224,65300.0
2016-01-27 15:10:00,66.02,66.02,65.36,65.45,92820.0,49.6149,49.6149,49.1189,49.1866,92820.0
2016-01-27 15:15:00,65.47,65.63,65.31,65.32,75347.0,49.2016,49.3218,49.0813,49.0889,75347.0
2016-01-27 15:20:00,65.3,65.79,65.26,65.61,89467.0,49.0738,49.4421,49.0438,49.3068,89467.0
2016-01-27 15:25:00,65.59,65.74,65.54,65.61,81530.0,49.2918,49.4045,49.2542,49.3068,81530.0
2016-01-27 15:30:00,65.58,65.85,65.58,65.73,70271.0,49.2843,49.4872,49.2843,49.397,70271.0
2016-01-27 15:35:00,65.73,66.17,65.62,65.94,95670.0,49.397,49.7276,49.3143,49.5548,95670.0
2016-01-27 15:40:00,65.91,66.2,65.77,66.14,104575.0,49.5323,49.7502,49.427,49.7051,104575.0
2016-01-27 15:45:00,66.12,66.43,65.97,66.18,125668.0,49.6901,49.923,49.5773,49.7352,125668.0
2016-01-27 15:50:00,66.19,66.2,65.96,66.02,145152.0,49.7427,49.7502,49.5698,49.6149,145152.0
2016-01-27 15:55:00,66.01,66.15,65.93,66.07,233086.0,49.6074,49.7126,49.5473,49.6525,233086.0
2016-01-28 09:30:00,69.23,69.79,68.85,68.89,160286.0,52.0273,52.4481,51.7417,51.7718,160286.0
2016-01-28 09:35:00,68.94,69.0,67.89,68.09,130913.0,51.8093,51.8544,51.0203,51.1706,130913.0
2016-01-28 09:40:00,68.27,68.83,67.83,68.77,125473.0,51.3058,51.7267,50.9752,51.6816,125473.0
2016-01-28 09:45:00,68.82,69.07,68.44,68.64,93300.0,51.7192,51.907,51.4336,51.5839,93300.0
2016-01-28 09:50:00,68.74,69.01,68.63,68.88,70724.0,51.659,51.8619,51.5764,51.7643,70724.0
2016-01-28 09:55:00,68.93,69.1,68.62,68.84,92974.0,51.8018,51.9296,51.5689,51.7342,92974.0
2016-01-28 10:00:00,68.78,68.83,68.13,68.42,84424.0,51.6891,51.7267,51.2006,51.4186,84424.0
2016-01-28 10:05:00,68.4,68.65,67.9,68.05,93296.0,51.4035,51.5914,51.0278,51.1405,93296.0
2016-01-28 10:10:00,68.08,68.39,67.84,68.16,230619.0,51.163,51.396,50.9827,51.2232,230619.0
2016-01-28 10:15:00,68.21,68.22,67.44,67.64,70307.0,51.2607,51.2683,50.6821,50.8324,70307.0
2016-01-28 10:20:00,67.6,67.8,67.37,67.7,83838.0,50.8023,50.9526,50.6295,50.8775,83838.0
2016-01-28 10:25:00,67.71,67.88,66.73,66.74,207603.0,50.885,51.0127,50.1485,50.156,207603.0
2016-01-28 10:30:00,66.79,67.08,66.67,66.76,82465.0,50.1936,50.4115,50.1034,50.171,82465.0
2016-01-28 10:35:00,66.81,67.15,66.64,67.13,94234.0,50.2086,50.4641,50.0809,50.4491,94234.0
2016-01-28 10:40:00,67.14,67.25,66.92,67.01,89716.0,50.4566,50.5393,50.2913,50.3589,89716.0
2016-01-28 10:45:00,66.99,67.23,66.83,67.08,169088.0,50.3439,50.5243,50.2236,50.4115,169088.0
2016-01-28 10:50:00,67.08,67.23,66.79,66.87,56498.0,50.4115,50.5243,50.1936,50.2537,56498.0
2016-01-28 10:55:00,66.86,67.4,66.83,67.37,38941.0,50.2462,50.652,50.2236,50.6295,38941.0
2016-01-28 11:00:00,67.41,67.79,67.41,67.54,44206.0,50.6595,50.9451,50.6595,50.7572,44206.0
2016-01-28 11:05:00,67.56,68.13,67.56,68.0,71127.0,50.7723,51.2006,50.7723,51.1029,71127.0
2016-01-28 11:10:00,68.04,68.23,67.83,67.99,49727.0,51.133,51.2758,50.9752,51.0954,49727.0
2016-01-28 11:15:00,68.02,68.24,67.9,68.08,89750.0,51.1179,51.2833,51.0278,51.163,89750.0
2016-01-28 11:20:00,68.04,68.36,67.89,68.27,78801.0,51.133,51.3735,51.0203,51.3058,78801.0
2016-01-28 11:25:00,68.28,68.29,67.7,67.74,56399.0,51.3133,51.3209,50.8775,50.9075,56399.0
2016-01-28 11:30:00,67.73,67.95,67.34,67.62,56626.0,50.9,51.0653,50.6069,50.8173,56626.0
2016-01-28 11:35:00,67.62,67.63,67.35,67.44,27497.0,50.8173,50.8249,50.6144,50.6821,27497.0
2016-01-28 11:40:00,67.47,67.65,67.33,67.59,86481.0,50.7046,50.8399,50.5994,50.7948,86481.0
2016-01-28 11:45:00,67.57,67.61,67.27,67.56,75546.0,50.7798,50.8098,50.5543,50.7723,75546.0
2016-01-28 11:50:00,67.55,68.1,67.54,67.99,58570.0,50.7647,51.1781,50.7572,51.0954,58570.0
2016-01-28 11:55:00,68.0,68.06,67.71,67.79,61188.0,51.1029,51.148,50.885,50.9451,61188.0
2016-01-28 12:00:00,67.78,68.24,67.76,68.21,41231.0,50.9376,51.2833,50.9226,51.2607,41231.0
2016-01-28 12:05:00,68.17,68.18,67.85,67.95,43452.0,51.2307,51.2382,50.9902,51.0653,43452.0
2016-01-28 12:10:00,67.95,68.24,67.85,68.12,59037.0,51.0653,51.2833,50.9902,51.1931,59037.0
2016-01-28 12:15:00,68.13,68.25,67.98,68.05,40492.0,51.2006,51.2908,51.0879,51.1405,40492.0
2016-01-28 12:20:00,68.06,68.39,68.03,68.23,62755.0,51.148,51.396,51.1255,51.2758,62755.0
2016-01-28 12:25:00,68.25,68.37,68.06,68.3,44702.0,51.2908,51.381,51.148,51.3284,44702.0
2016-01-28 12:30:00,68.33,68.54,68.15,68.48,50067.0,51.3509,51.5087,51.2156,51.4636,50067.0
2016-01-28 12:35:00,68.46,68.51,68.16,68.2,51269.0,51.4486,51.4862,51.2232,51.2532,51269.0
2016-01-28 12:40:00,68.16,68.48,68.16,68.37,47056.0,51.2232,51.4636,51.2232,51.381,47056.0
2016-01-28 12:45:00,68.41,68.42,68.12,68.13,30871.0,51.411,51.4186,51.1931,51.2006,30871.0
2016-01-28 12:50:00,68.16,68.3,67.98,67.98,25685.0,51.2232,51.3284,51.0879,51.0879,25685.0
2016-01-28 12:55:00,68.0,68.08,67.95,68.06,37716.0,51.1029,51.163,51.0653,51.148,37716.0
2016-01-28 13:00:00,68.04,68.2,67.82,68.01,91462.0,51.133,51.2532,50.9676,51.1104,91462.0
2016-01-28 13:05:00,68.02,68.13,67.97,68.04,31212.0,51.1179,51.2006,51.0804,51.133,31212.0
2016-01-28 13:10:00,68.05,68.19,68.0,68.15,32462.0,51.1405,51.2457,51.1029,51.2156,32462.0
2016-01-28 13:15:00,68.15,68.16,67.7,67.71,35792.0,51.2156,51.2232,50.8775,50.885,35792.0
2016-01-28 13:20:00,67.72,67.79,67.48,67.67,40493.0,50.8925,50.9451,50.7121,50.8549,40493.0
2016-01-28 13:25:00,67.65,67.85,67.63,67.75,76155.0,50.8399,50.9902,50.8249,50.915,76155.0
2016-01-28 13:30:00,67.73,68.01,67.65,67.87,72056.0,50.9,51.1104,50.8399,51.0052,72056.0
2016-01-28 13:35:00,67.89,67.96,67.7,67.72,29139.0,51.0203,51.0729,50.8775,50.8925,29139.0
2016-01-28 13:40:00,67.72,67.92,67.72,67.83,41804.0,50.8925,51.0428,50.8925,50.9752,41804.0
2016-01-28 13:45:00,67.84,67.95,67.7,67.82,31553.0,50.9827,51.0653,50.8775,50.9676,31553.0
2016-01-28 13:50:00,67.82,67.87,67.69,67.86,33000.0,50.9676,51.0052,50.8699,50.9977,33000.0
2016-01-28 13:55:00,67.85,67.94,67.48,67.55,74585.0,50.9902,51.0578,50.7121,50.7647,74585.0
2016-01-28 14:00:00,67.54,67.94,67.5,67.92,67103.0,50.7572,51.0578,50.7272,51.0428,67103.0
2016-01-28 14:05:00,67.91,67.97,67.71,67.87,63862.0,51.0353,51.0804,50.885,51.0052,63862.0
2016-01-28 14:10:00,67.87,68.02,67.75,68.02,66242.0,51.0052,51.1179,50.915,51.1179,66242.0
2016-01-28 14:15:00,68.03,68.13,67.75,67.78,61757.0,51.1255,51.2006,50.915,50.9376,61757.0
2016-01-28 14:20:00,67.79,68.01,67.75,67.84,58064.0,50.9451,51.1104,50.915,50.9827,58064.0
2016-01-28 14:25:00,67.83,68.18,67.73,68.06,65621.0,50.9752,51.2382,50.9,51.148,65621.0
2016-01-28 14:30:00,68.07,68.16,68.03,68.04,26735.0,51.1555,51.2232,51.1255,51.133,26735.0
2016-01-28 14:35:00,68.05,68.11,67.99,68.09,43782.0,51.1405,51.1856,51.0954,51.1706,43782.0
2016-01-28 14:40:00,68.1,68.18,67.8,67.84,40220.0,51.1781,51.2382,50.9526,50.9827,40220.0
2016-01-28 14:45:00,67.85,68.12,67.85,68.1,31475.0,50.9902,51.1931,50.9902,51.1781,31475.0
2016-01-28 14:50:00,68.1,68.18,67.91,67.94,27676.0,51.1781,51.2382,51.0353,51.0578,27676.0
2016-01-28 14:55:00,67.93,68.29,67.91,68.26,47711.0,51.0503,51.3209,51.0353,51.2983,47711.0
2016-01-28 15:00:00,68.25,68.34,68.08,68.19,44126.0,51.2908,51.3584,51.163,51.2457,44126.0
2016-01-28 15:05:00,68.16,68.31,68.09,68.26,45426.0,51.2232,51.3359,51.1706,51.2983,45426.0
2016-01-28 15:10:00,68.29,68.47,68.25,68.36,50820.0,51.3209,51.4561,51.2908,51.3735,50820.0
2016-01-28 15:15:00,68.4,68.47,68.18,68.33,35892.0,51.4035,51.4561,51.2382,51.3509,35892.0
2016-01-28 15:20:00,68.34,68.37,68.07,68.18,37469.0,51.3584,51.381,51.1555,51.2382,37469.0
2016-01-28 15:25:00,68.17,68.34,68.14,68.18,96785.0,51.2307,51.3584,51.2081,51.2382,96785.0
2016-01-28 15:30:00,68.18,68.36,68.14,68.2,79425.0,51.2382,51.3735,51.2081,51.2532,79425.0
2016-01-28 15:35:00,68.19,68.44,68.16,68.2,91322.0,51.2457,51.4336,51.2232,51.2532,91322.0
2016-01-28 15:40:00,68.2,68.46,68.19,68.23,82587.0,51.2532,51.4486,51.2457,51.2758,82587.0
2016-01-28 15:45:00,68.22,68.63,68.21,68.55,102482.0,51.2683,51.5764,51.2607,51.5163,102482.0
2016-01-28 15:50:00,68.53,68.58,68.49,68.56,111381.0,51.5012,51.5388,51.4712,51.5238,111381.0
2016-01-28 15:55:00,68.56,68.73,68.55,68.63,283672.0,51.5238,51.6515,51.5163,51.5764,283672.0
2016-01-29 09:30:00,69.17,69.69,69.02,69.37,104128.0,51.9822,52.373,51.8695,52.1325,104128.0
2016-01-29 09:35:00,69.4,69.57,69.02,69.22,60521.0,52.155,52.2828,51.8695,52.0198,60521.0
2016-01-29 09:40:00,69.18,69.31,69.02,69.31,52906.0,51.9897,52.0874,51.8695,52.0874,52906.0
2016-01-29 09:45:00,69.33,69.89,69.33,69.67,132261.0,52.1024,52.5233,52.1024,52.3579,132261.0
2016-01-29 09:50:00,69.68,70.4,69.68,70.4,140972.0,52.3655,52.9066,52.3655,52.9066,140972.0
2016-01-29 09:55:00,70.38,70.56,70.3,70.4,102505.0,52.8915,53.0268,52.8314,52.9066,102505.0
2016-01-29 10:00:00,70.42,70.7,70.29,70.64,126365.0,52.9216,53.132,52.8239,53.0869,126365.0
2016-01-29 10:05:00,70.66,71.0,70.46,70.9,118985.0,53.1019,53.3575,52.9516,53.2823,118985.0
2016-01-29 10:10:00,70.92,71.18,70.84,70.97,109725.0,53.2973,53.4927,53.2372,53.3349,109725.0
2016-01-29 10:15:00,70.98,71.17,70.83,70.98,92633.0,53.3424,53.4852,53.2297,53.3424,92633.0
2016-01-29 10:20:00,70.95,71.15,70.43,70.44,93344.0,53.3199,53.4702,52.9291,52.9366,93344.0
2016-01-29 10:25:00,70.46,70.52,69.94,69.96,96881.0,52.9516,52.9967,52.5609,52.5759,96881.0
2016-01-29 10:30:00,69.91,70.08,69.62,69.66,115156.0,52.5383,52.6661,52.3204,52.3504,115156.0
2016-01-29 10:35:00,69.61,70.14,69.61,70.14,77165.0,52.3129,52.7112,52.3129,52.7112,77165.0
2016-01-29 10:40:00,70.15,70.3,69.92,70.11,116062.0,52.7187,52.8314,52.5458,52.6886,116062.0
2016-01-29 10:45:00,70.13,70.58,70.12,70.44,53759.0,52.7036,53.0418,52.6961,52.9366,53759.0
2016-01-29 10:50:00,70.41,70.58,70.02,70.14,31734.0,52.9141,53.0418,52.621,52.7112,31734.0
2016-01-29 10:55:00,70.13,70.49,70.04,70.48,34871.0,52.7036,52.9742,52.636,52.9667,34871.0
2016-01-29 11:00:00,70.46,70.71,70.42,70.71,43516.0,52.9516,53.1395,52.9216,53.1395,43516.0
2016-01-29 11:05:00,70.7,70.93,70.69,70.84,81206.0,53.132,53.3049,53.1245,53.2372,81206.0
2016-01-29 11:10:00,70.84,70.93,70.57,70.6,38160.0,53.2372,53.3049,53.0343,53.0569,38160.0
2016-01-29 11:15:00,70.61,70.61,70.16,70.17,46781.0,53.0644,53.0644,52.7262,52.7337,46781.0
2016-01-29 11:20:00,70.18,70.55,70.18,70.46,44624.0,52.7412,53.0193,52.7412,52.9516,44624.0
2016-01-29 11:25:00,70.44,70.45,70.19,70.22,35979.0,52.9366,52.9441,52.7487,52.7713,35979.0
2016-01-29 11:30:00,70.21,70.31,69.87,70.04,97823.0,52.7638,52.8389,52.5082,52.636,97823.0
2016-01-29 11:35:00,70.02,70.09,69.68,69.77,114567.0,52.621,52.6736,52.3655,52.4331,114567.0
2016-01-29 11:40:00,69.74,70.02,69.65,69.68,44289.0,52.4106,52.621,52.3429,52.3655,44289.0
2016-01-29 11:45:00,69.7,69.83,69.6,69.7,82433.0,52.3805,52.4782,52.3053,52.3805,82433.0
2016-01-29 11:50:00,69.72,70.07,69.71,69.84,118680.0,52.3955,52.6586,52.388,52.4857,118680.0
2016-01-29 11:55:00,69.85,70.0,69.72,69.96,45159.0,52.4932,52.6059,52.3955,52.5759,45159.0
2016-01-29 12:00:00,69.96,69.96,69.63,69.78,35188.0,52.5759,52.5759,52.3279,52.4406,35188.0
2016-01-29 12:05:00,69.77,69.89,69.7,69.71,30859.0,52.4331,52.5233,52.3805,52.388,30859.0
2016-01-29 12:10:00,69.72,69.91,69.68,69.89,21999.0,52.3955,52.5383,52.3655,52.5233,21999.0
2016-01-29 12:15:00,69.9,70.02,69.85,70.02,32004.0,52.5308,52.621,52.4932,52.621,32004.0
2016-01-29 12:20:00,70.03,70.18,70.02,70.14,58828.0,52.6285,52.7412,52.621,52.7112,58828.0
2016-01-29 12:25:00,70.17,70.38,70.17,70.27,31667.0,52.7337,52.8915,52.7337,52.8089,31667.0
2016-01-29 12:30:00,70.26,70.32,70.06,70.15,42224.0,52.8013,52.8464,52.651,52.7187,42224.0
2016-01-29 12:35:00,70.14,70.18,70.01,70.02,57850.0,52.7112,52.7412,52.6135,52.621,57850.0
2016-01-29 12:40:00,70.03,70.18,70.02,70.06,66003.0,52.6285,52.7412,52.621,52.651,66003.0
2016-01-29 12:45:00,70.07,70.09,69.76,69.78,87382.0,52.6586,52.6736,52.4256,52.4406,87382.0
2016-01-29 12:50:00,69.76,69.8,69.61,69.67,25740.0,52.4256,52.4556,52.3129,52.3579,25740.0
2016-01-29 12:55:00,69.66,69.77,69.61,69.7,22870.0,52.3504,52.4331,52.3129,52.3805,22870.0
2016-01-29 13:00:00,69.72,69.87,69.49,69.61,28841.0,52.3955,52.5082,52.2227,52.3129,28841.0
2016-01-29 13:05:00,69.61,69.7,69.49,69.55,17746.0,52.3129,52.3805,52.2227,52.2678,17746.0
2016-01-29 13:10:00,69.59,69.79,69.58,69.68,16505.0,52.2978,52.4481,52.2903,52.3655,16505.0
2016-01-29 13:15:00,69.7,69.71,69.49,69.7,25819.0,52.3805,52.388,52.2227,52.3805,25819.0
2016-01-29 13:20:00,69.7,69.81,69.59,69.75,26758.0,52.3805,52.4632,52.2978,52.4181,26758.0
2016-01-29 13:25:00,69.76,69.81,69.64,69.64,26065.0,52.4256,52.4632,52.3354,52.3354,26065.0
2016-01-29 13:30:00,69.65,69.67,69.45,69.54,33506.0,52.3429,52.3579,52.1926,52.2602,33506.0
2016-01-29 13:35:00,69.55,69.57,69.43,69.52,47003.0,52.2678,52.2828,52.1776,52.2452,47003.0
2016-01-29 13:40:00,69.53,69.82,69.53,69.82,153509.0,52.2527,52.4707,52.2527,52.4707,153509.0
2016-01-29 13:45:00,69.83,69.94,69.75,69.86,96906.0,52.4782,52.5609,52.4181,52.5007,96906.0
2016-01-29 13:50:00,69.86,69.91,69.74,69.88,146855.0,52.5007,52.5383,52.4106,52.5158,146855.0
2016-01-29 13:55:00,69.9,70.02,69.88,69.98,28727.0,52.5308,52.621,52.5158,52.5909,28727.0
2016-01-29 14:00:00,69.97,69.99,69.78,69.83,56838.0,52.5834,52.5984,52.4406,52.4782,56838.0
2016-01-29 14:05:00,69.83,69.84,69.51,69.51,31596.0,52.4782,52.4857,52.2377,52.2377,31596.0
2016-01-29 14:10:00,69.51,69.58,69.4,69.54,35825.0,52.2377,52.2903,52.155,52.2602,35825.0
2016-01-29 14:15:00,69.57,69.74,69.56,69.72,28781.0,52.2828,52.4106,52.2753,52.3955,28781.0
2016-01-29 14:20:00,69.73,69.88,69.71,69.82,39893.0,52.403,52.5158,52.388,52.4707,39893.0
2016-01-29 14:25:00,69.83,69.98,69.81,69.93,33105.0,52.4782,52.5909,52.4632,52.5533,33105.0
2016-01-29 14:30:00,69.92,70.04,69.86,69.91,67572.0,52.5458,52.636,52.5007,52.5383,67572.0
2016-01-29 14:35:00,69.91,70.03,69.89,69.99,55319.0,52.5383,52.6285,52.5233,52.5984,55319.0
2016-01-29 14:40:00,69.98,70.1,69.97,70.03,37010.0,52.5909,52.6811,52.5834,52.6285,37010.0
2016-01-29 14:45:00,70.02,70.25,69.99,70.22,50547.0,52.621,52.7938,52.5984,52.7713,50547.0
2016-01-29 14:50:00,70.22,70.26,70.15,70.24,44619.0,52.7713,52.8013,52.7187,52.7863,44619.0
2016-01-29 14:55:00,70.23,70.24,70.11,70.22,81275.0,52.7788,52.7863,52.6886,52.7713,81275.0
2016-01-29 15:00:00,70.24,70.29,70.05,70.29,38926.0,52.7863,52.8239,52.6435,52.8239,38926.0
2016-01-29 15:05:00,70.29,70.4,70.25,70.36,54106.0,52.8239,52.9066,52.7938,52.8765,54106.0
2016-01-29 15:10:00,70.37,70.49,70.32,70.43,57412.0,52.884,52.9742,52.8464,52.9291,57412.0
2016-01-29 15:15:00,70.45,70.46,70.33,70.46,52653.0,52.9441,52.9516,52.8539,52.9516,52653.0
2016-01-29 15:20:00,70.47,70.58,70.41,70.58,45972.0,52.9592,53.0418,52.9141,53.0418,45972.0
2016-01-29 15:25:00,70.59,70.73,70.58,70.73,58581.0,53.0493,53.1546,53.0418,53.1546,58581.0
2016-01-29 15:30:00,70.73,70.76,70.63,70.68,81154.0,53.1546,53.1771,53.0794,53.117,81154.0
2016-01-29 15:35:00,70.7,70.88,70.65,70.68,69486.0,53.132,53.2673,53.0944,53.117,69486.0
2016-01-29 15:40:00,70.67,70.78,70.61,70.63,102678.0,53.1095,53.1921,53.0644,53.0794,102678.0
2016-01-29 15:45:00,70.63,70.91,70.63,70.89,127605.0,53.0794,53.2898,53.0794,53.2748,127605.0
2016-01-29 15:50:00,70.9,71.02,70.86,70.96,176949.0,53.2823,53.3725,53.2522,53.3274,176949.0
2016-01-29 15:55:00,70.96,71.09,70.8,71.0,300415.0,53.3274,53.4251,53.2072,53.3575,300415.0
2016-02-01 09:30:00,69.3,69.94,69.08,69.7,85950.0,52.0799,52.5609,51.9146,52.3805,85950.0
2016-02-01 09:35:00,69.69,69.69,69.25,69.49,47188.0,52.373,52.373,52.0423,52.2227,47188.0
2016-02-01 09:40:00,69.47,70.0,69.23,69.23,35371.0,52.2076,52.6059,52.0273,52.0273,35371.0
2016-02-01 09:45:00,69.24,69.4,68.85,69.09,79016.0,52.0348,52.155,51.7417,51.9221,79016.0
2016-02-01 09:50:00,69.07,69.42,68.81,69.38,56990.0,51.907,52.1701,51.7116,52.14,56990.0
2016-02-01 09:55:00,69.42,69.95,69.26,69.7,38032.0,52.1701,52.5684,52.0498,52.3805,38032.0
2016-02-01 10:00:00,69.74,69.78,69.1,69.39,42800.0,52.4106,52.4406,51.9296,52.1475,42800.0
2016-02-01 10:05:00,69.36,69.87,69.35,69.72,49791.0,52.125,52.5082,52.1175,52.3955,49791.0
2016-02-01 10:10:00,69.71,70.0,69.54,69.6,91922.0,52.388,52.6059,52.2602,52.3053,91922.0
2016-02-01 10:15:00,69.58,69.89,69.45,69.49,91094.0,52.2903,52.5233,52.1926,52.2227,91094.0
2016-02-01 10:20:00,69.5,69.57,69.09,69.1,133966.0,52.2302,52.2828,51.9221,51.9296,133966.0
2016-02-01 10:25:00,69.05,69.39,68.95,68.99,22360.0,51.892,52.1475,51.8169,51.8469,22360.0
2016-02-01 10:30:00,69.03,69.33,68.62,68.64,73049.0,51.877,52.1024,51.5689,51.5839,73049.0
2016-02-01 10:35:00,68.61,68.79,68.41,68.48,48216.0,51.5613,51.6966,51.411,51.4636,48216.0
2016-02-01 10:40:00,68.48,68.64,68.38,68.52,63664.0,51.4636,51.5839,51.3885,51.4937,63664.0
2016-02-01 10:45:00,68.57,68.82,68.56,68.62,73408.0,51.5313,51.7192,51.5238,51.5689,73408.0
2016-02-01 10:50:00,68.63,68.63,68.27,68.31,45141.0,51.5764,51.5764,51.3058,51.3359,45141.0
2016-02-01 10:55:00,68.34,68.66,68.3,68.43,72509.0,51.3584,51.5989,51.3284,51.4261,72509.0
2016-02-01 11:00:00,68.43,68.43,68.18,68.24,71616.0,51.4261,51.4261,51.2382,51.2833,71616.0
2016-02-01 11:05:00,68.24,68.45,68.22,68.25,75192.0,51.2833,51.4411,51.2683,51.2908,75192.0
2016-02-01 11:10:00,68.26,68.48,68.15,68.42,77508.0,51.2983,51.4636,51.2156,51.4186,77508.0
2016-02-01 11:15:00,68.44,68.56,68.24,68.26,70035.0,51.4336,51.5238,51.2833,51.2983,70035.0
2016-02-01 11:20:00,68.24,68.24,67.95,68.02,37873.0,51.2833,51.2833,51.0653,51.1179,37873.0
2016-02-01 11:25:00,68.01,68.24,68.01,68.18,36631.0,51.1104,51.2833,51.1104,51.2382,36631.0
2016-02-01 11:30:00,68.2,68.24,68.0,68.09,40251.0,51.2532,51.2833,51.1029,51.1706,40251.0
2016-02-01 11:35:00,68.1,68.37,68.1,68.32,35230.0,51.1781,51.381,51.1781,51.3434,35230.0
2016-02-01 11:40:00,68.32,68.32,68.03,68.16,34640.0,51.3434,51.3434,51.1255,51.2232,34640.0
2016-02-01 11:45:00,68.17,68.21,67.8,67.81,49412.0,51.2307,51.2607,50.9526,50.9601,49412.0
2016-02-01 11:50:00,67.79,68.06,67.76,67.99,57211.0,50.9451,51.148,50.9226,51.0954,57211.0
2016-02-01 11:55:00,67.98,68.09,67.87,67.98,30085.0,51.0879,51.1706,51.0052,51.0879,30085.0
2016-02-01 12:00:00,67.97,68.25,67.95,68.09,30599.0,51.0804,51.2908,51.0653,51.1706,30599.0
2016-02-01 12:05:00,68.11,68.11,67.92,68.06,26018.0,51.1856,51.1856,51.0428,51.148,26018.0
2016-02-01 12:10:00,68.09,68.23,68.0,68.14,30214.0,51.1706,51.2758,51.1029,51.2081,30214.0
2016-02-01 12:15:00,68.15,68.15,68.02,68.11,17098.0,51.2156,51.2156,51.1179,51.1856,17098.0
2016-02-01 12:20:00,68.12,68.14,67.95,67.98,28426.0,51.1931,51.2081,51.0653,51.0879,28426.0
2016-02-01 12:25:00,67.99,68.18,67.92,68.17,28008.0,51.0954,51.2382,51.0428,51.2307,28008.0
2016-02-01 12:30:00,68.18,68.19,67.92,67.92,85102.0,51.2382,51.2457,51.0428,51.0428,85102.0
2016-02-01 12:35:00,67.91,67.94,67.72,67.94,39782.0,51.0353,51.0578,50.8925,51.0578,39782.0
2016-02-01 12:40:00,67.92,68.04,67.91,68.01,32272.0,51.0428,51.133,51.0353,51.1104,32272.0
2016-02-01 12:45:00,68.02,68.11,67.92,68.05,37185.0,51.1179,51.1856,51.0428,51.1405,37185.0
2016-02-01 12:50:00,68.03,68.03,67.75,67.75,40969.0,51.1255,51.1255,50.915,50.915,40969.0
2016-02-01 12:55:00,67.76,67.86,67.75,67.78,29824.0,50.9226,50.9977,50.915,50.9376,29824.0
2016-02-01 13:00:00,67.77,67.97,67.73,67.9,45698.0,50.9301,51.0804,50.9,51.0278,45698.0
2016-02-01 13:05:00,67.9,67.92,67.79,67.82,23979.0,51.0278,51.0428,50.9451,50.9676,23979.0
2016-02-01 13:10:00,67.8,67.85,67.69,67.79,26885.0,50.9526,50.9902,50.8699,50.9451,26885.0
2016-02-01 13:15:00,67.81,67.97,67.79,67.96,35875.0,50.9601,51.0804,50.9451,51.0729,35875.0
2016-02-01 13:20:00,67.98,68.29,67.98,68.18,33793.0,51.0879,51.3209,51.0879,51.2382,33793.0
2016-02-01 13:25:00,68.21,68.5,68.2,68.5,32938.0,51.2607,51.4787,51.2532,51.4787,32938.0
2016-02-01 13:30:00,68.49,68.52,68.38,68.41,28200.0,51.4712,51.4937,51.3885,51.411,28200.0
2016-02-01 13:35:00,68.41,68.47,68.31,68.36,21673.0,51.411,51.4561,51.3359,51.3735,21673.0
2016-02-01 13:40:00,68.36,68.56,68.33,68.46,39571.0,51.3735,51.5238,51.3509,51.4486,39571.0
2016-02-01 13:45:00,68.43,68.77,68.4,68.76,34857.0,51.4261,51.6816,51.4035,51.6741,34857.0
2016-02-01 13:50:00,68.76,68.84,68.68,68.75,23443.0,51.6741,51.7342,51.6139,51.6666,23443.0
2016-02-01 13:55:00,68.75,69.01,68.73,68.94,28220.0,51.6666,51.8619,51.6515,51.8093,28220.0
2016-02-01 14:00:00,68.93,69.07,68.87,69.03,81942.0,51.8018,51.907,51.7567,51.877,81942.0
2016-02-01 14:05:00,69.05,69.09,68.92,68.95,22853.0,51.892,51.9221,51.7943,51.8169,22853.0
2016-02-01 14:10:00,68.95,69.11,68.9,68.9,40567.0,51.8169,51.9371,51.7793,51.7793,40567.0
2016-02-01 14:15:00,68.93,69.22,68.91,69.17,26462.0,51.8018,52.0198,51.7868,51.9822,26462.0
2016-02-01 14:20:00,69.2,69.32,69.15,69.27,31937.0,52.0047,52.0949,51.9672,52.0573,31937.0
2016-02-01 14:25:00,69.25,69.31,69.08,69.15,30984.0,52.0423,52.0874,51.9146,51.9672,30984.0
2016-02-01 14:30:00,69.13,69.24,69.09,69.15,20084.0,51.9521,52.0348,51.9221,51.9672,20084.0
2016-02-01 14:35:00,69.16,69.24,69.16,69.23,20243.0,51.9747,52.0348,51.9747,52.0273,20243.0
2016-02-01 14:40:00,69.22,69.28,69.16,69.2,23847.0,52.0198,52.0649,51.9747,52.0047,23847.0
2016-02-01 14:45:00,69.18,69.23,69.01,69.06,28283.0,51.9897,52.0273,51.8619,51.8995,28283.0
2016-02-01 14:50:00,69.05,69.06,68.95,69.01,11743.0,51.892,51.8995,51.8169,51.8619,11743.0
2016-02-01 14:55:00,69.03,69.17,68.95,69.12,21015.0,51.877,51.9822,51.8169,51.9446,21015.0
2016-02-01 15:00:00,69.15,69.17,68.93,68.93,30501.0,51.9672,51.9822,51.8018,51.8018,30501.0
2016-02-01 15:05:00,68.93,69.01,68.87,68.99,26244.0,51.8018,51.8619,51.7567,51.8469,26244.0
2016-02-01 15:10:00,68.97,69.02,68.82,68.87,19731.0,51.8319,51.8695,51.7192,51.7567,19731.0
2016-02-01 15:15:00,68.89,69.22,68.85,69.19,76957.0,51.7718,52.0198,51.7417,51.9972,76957.0
2016-02-01 15:20:00,69.16,69.28,69.12,69.26,20355.0,51.9747,52.0649,51.9446,52.0498,20355.0
2016-02-01 15:25:00,69.24,69.35,69.22,69.3,26115.0,52.0348,52.1175,52.0198,52.0799,26115.0
2016-02-01 15:30:00,69.3,69.32,69.1,69.25,30903.0,52.0799,52.0949,51.9296,52.0423,30903.0
2016-02-01 15:35:00,69.26,69.33,69.15,69.19,42562.0,52.0498,52.1024,51.9672,51.9972,42562.0
2016-02-01 15:40:00,69.2,69.56,69.2,69.52,42562.0,52.0047,52.2753,52.0047,52.2452,42562.0
2016-02-01 15:45:00,69.51,69.53,69.27,69.46,70953.0,52.2377,52.2527,52.0573,52.2001,70953.0
2016-02-01 15:50:00,69.45,69.49,69.36,69.36,96131.0,52.1926,52.2227,52.125,52.125,96131.0
2016-02-01 15:55:00,69.37,69.37,69.04,69.08,177377.0,52.1325,52.1325,51.8845,51.9146,177377.0
2016-02-02 09:30:00,67.01,67.02,66.0,66.47,170519.0,50.3589,50.3664,49.5999,49.9531,170519.0
2016-02-02 09:35:00,66.44,66.78,66.26,66.65,64254.0,49.9306,50.1861,49.7953,50.0884,64254.0
2016-02-02 09:40:00,66.6,66.8,66.42,66.61,60025.0,50.0508,50.2011,49.9155,50.0583,60025.0
2016-02-02 09:45:00,66.6,67.35,66.59,66.59,55964.0,50.0508,50.6144,50.0433,50.0433,55964.0
2016-02-02 09:50:00,66.6,66.82,66.51,66.75,42871.0,50.0508,50.2161,49.9832,50.1635,42871.0
2016-02-02 09:55:00,66.76,67.26,66.71,67.19,65578.0,50.171,50.5468,50.1335,50.4942,65578.0
2016-02-02 10:00:00,67.19,67.26,67.01,67.19,79749.0,50.4942,50.5468,50.3589,50.4942,79749.0
2016-02-02 10:05:00,67.15,67.55,67.09,67.5,58816.0,50.4641,50.7647,50.419,50.7272,58816.0
2016-02-02 10:10:00,67.51,67.59,67.38,67.5,107294.0,50.7347,50.7948,50.637,50.7272,107294.0
2016-02-02 10:15:00,67.52,67.68,67.38,67.45,82532.0,50.7422,50.8624,50.637,50.6896,82532.0
2016-02-02 10:20:00,67.45,67.55,67.36,67.5,86654.0,50.6896,50.7647,50.622,50.7272,86654.0
2016-02-02 10:25:00,67.47,67.83,67.43,67.83,58878.0,50.7046,50.9752,50.6746,50.9752,58878.0
2016-02-02 10:30:00,67.81,67.95,67.76,67.76,48299.0,50.9601,51.0653,50.9226,50.9226,48299.0
2016-02-02 10:35:00,67.77,68.16,67.6,68.1,68811.0,50.9301,51.2232,50.8023,51.1781,68811.0
2016-02-02 10:40:00,68.13,68.43,67.98,68.43,67646.0,51.2006,51.4261,51.0879,51.4261,67646.0
2016-02-02 10:45:00,68.44,68.46,68.1,68.21,63162.0,51.4336,51.4486,51.1781,51.2607,63162.0
2016-02-02 10:50:00,68.2,68.36,68.19,68.36,56569.0,51.2532,51.3735,51.2457,51.3735,56569.0
2016-02-02 10:55:00,68.38,68.49,68.18,68.25,55333.0,51.3885,51.4712,51.2382,51.2908,55333.0
2016-02-02 11:00:00,68.24,68.41,68.09,68.28,55518.0,51.2833,51.411,51.1706,51.3133,55518.0
2016-02-02 11:05:00,68.3,68.65,68.26,68.56,66276.0,51.3284,51.5914,51.2983,51.5238,66276.0
2016-02-02 11:10:00,68.56,68.95,68.51,68.91,55301.0,51.5238,51.8169,51.4862,51.7868,55301.0
2016-02-02 11:15:00,68.9,68.93,68.61,68.63,37014.0,51.7793,51.8018,51.5613,51.5764,37014.0
2016-02-02 11:20:00,68.62,68.89,68.6,68.86,71593.0,51.5689,51.7718,51.5538,51.7492,71593.0
2016-02-02 11:25:00,68.94,69.02,68.75,68.85,36555.0,51.8093,51.8695,51.6666,51.7417,36555.0
2016-02-02 11:30:00,68.83,69.09,68.79,69.03,28319.0,51.7267,51.9221,51.6966,51.877,28319.0
2016-02-02 11:35:00,69.06,69.27,68.98,69.23,28315.0,51.8995,52.0573,51.8394,52.0273,28315.0
2016-02-02 11:40:00,69.21,69.36,69.14,69.3,45305.0,52.0123,52.125,51.9596,52.0799,45305.0
2016-02-02 11:45:00,69.31,69.37,69.09,69.17,52242.0,52.0874,52.1325,51.9221,51.9822,52242.0
2016-02-02 11:50:00,69.15,69.35,69.09,69.23,39869.0,51.9672,52.1175,51.9221,52.0273,39869.0
2016-02-02 11:55:00,69.23,69.24,68.99,69.0,43734.0,52.0273,52.0348,51.8469,51.8544,43734.0
2016-02-02 12:00:00,69.02,69.03,68.63,68.68,47362.0,51.8695,51.877,51.5764,51.6139,47362.0
2016-02-02 12:05:00,68.68,68.69,68.58,68.66,56369.0,51.6139,51.6215,51.5388,51.5989,56369.0
2016-02-02 12:10:00,68.66,68.75,68.54,68.58,41355.0,51.5989,51.6666,51.5087,51.5388,41355.0
2016-02-02 12:15:00,68.56,68.67,68.34,68.66,70345.0,51.5238,51.6064,51.3584,51.5989,70345.0
2016-02-02 12:20:00,68.65,68.91,68.64,68.9,14676.0,51.5914,51.7868,51.5839,51.7793,14676.0
2016-02-02 12:25:00,68.88,68.91,68.75,68.91,10741.0,51.7643,51.7868,51.6666,51.7868,10741.0
2016-02-02 12:30:00,68.91,68.91,68.52,68.56,28961.0,51.7868,51.7868,51.4937,51.5238,28961.0
2016-02-02 12:35:00,68.55,68.77,68.45,68.65,35640.0,51.5163,51.6816,51.4411,51.5914,35640.0
2016-02-02 12:40:00,68.63,68.78,68.59,68.69,18076.0,51.5764,51.6891,51.5463,51.6215,18076.0
2016-02-02 12:45:00,68.69,68.71,68.49,68.55,18203.0,51.6215,51.6365,51.4712,51.5163,18203.0
2016-02-02 12:50:00,68.51,68.6,68.47,68.54,18399.0,51.4862,51.5538,51.4561,51.5087,18399.0
2016-02-02 12:55:00,68.56,68.74,68.38,68.59,30987.0,51.5238,51.659,51.3885,51.5463,30987.0
2016-02-02 13:00:00,68.58,68.58,68.35,68.5,26074.0,51.5388,51.5388,51.3659,51.4787,26074.0
2016-02-02 13:05:00,68.48,68.51,68.3,68.42,25557.0,51.4636,51.4862,51.3284,51.4186,25557.0
2016-02-02 13:10:00,68.43,68.45,68.23,68.3,52868.0,51.4261,51.4411,51.2758,51.3284,52868.0
2016-02-02 13:15:00,68.31,68.42,68.23,68.36,52520.0,51.3359,51.4186,51.2758,51.3735,52520.0
2016-02-02 13:20:00,68.36,68.47,68.26,68.45,20456.0,51.3735,51.4561,51.2983,51.4411,20456.0
2016-02-02 13:25:00,68.46,68.46,68.32,68.39,43452.0,51.4486,51.4486,51.3434,51.396,43452.0
2016-02-02 13:30:00,68.38,68.38,68.19,68.23,35983.0,51.3885,51.3885,51.2457,51.2758,35983.0
2016-02-02 13:35:00,68.25,68.25,68.0,68.01,21002.0,51.2908,51.2908,51.1029,51.1104,21002.0
2016-02-02 13:40:00,68.02,68.11,67.97,68.04,38998.0,51.1179,51.1856,51.0804,51.133,38998.0
2016-02-02 13:45:00,68.04,68.11,67.93,68.05,13782.0,51.133,51.1856,51.0503,51.1405,13782.0
2016-02-02 13:50:00,68.07,68.14,67.89,68.12,34211.0,51.1555,51.2081,51.0203,51.1931,34211.0
2016-02-02 13:55:00,68.12,68.21,68.0,68.07,30414.0,51.1931,51.2607,51.1029,51.1555,30414.0
2016-02-02 14:00:00,68.07,68.23,68.07,68.18,49401.0,51.1555,51.2758,51.1555,51.2382,49401.0
2016-02-02 14:05:00,68.2,68.23,68.11,68.14,61091.0,51.2532,51.2758,51.1856,51.2081,61091.0
2016-02-02 14:10:00,68.14,68.16,67.93,68.02,57565.0,51.2081,51.2232,51.0503,51.1179,57565.0
2016-02-02 14:15:00,68.03,68.12,68.01,68.01,26025.0,51.1255,51.1931,51.1104,51.1104,26025.0
2016-02-02 14:20:00,68.03,68.09,67.86,67.99,45605.0,51.1255,51.1706,50.9977,51.0954,45605.0
2016-02-02 14:25:00,67.98,68.08,67.9,67.92,38144.0,51.0879,51.163,51.0278,51.0428,38144.0
2016-02-02 14:30:00,67.94,68.03,67.92,68.01,32294.0,51.0578,51.1255,51.0428,51.1104,32294.0
2016-02-02 14:35:00,68.0,68.0,67.91,68.0,45650.0,51.1029,51.1029,51.0353,51.1029,45650.0
2016-02-02 14:40:00,68.01,68.08,67.95,68.04,47373.0,51.1104,51.163,51.0653,51.133,47373.0
2016-02-02 14:45:00,68.05,68.07,67.97,67.98,32039.0,51.1405,51.1555,51.0804,51.0879,32039.0
2016-02-02 14:50:00,67.96,68.1,67.86,67.88,69615.0,51.0729,51.1781,50.9977,51.0127,69615.0
2016-02-02 14:55:00,67.88,67.92,67.67,67.67,55254.0,51.0127,51.0428,50.8549,50.8549,55254.0
2016-02-02 15:00:00,67.67,67.77,67.59,67.63,32307.0,50.8549,50.9301,50.7948,50.8249,32307.0
2016-02-02 15:05:00,67.61,67.65,67.39,67.4,68355.0,50.8098,50.8399,50.6445,50.652,68355.0
2016-02-02 15:10:00,67.4,67.42,67.22,67.23,55896.0,50.652,50.667,50.5167,50.5243,55896.0
2016-02-02 15:15:00,67.23,67.35,67.2,67.22,68299.0,50.5243,50.6144,50.5017,50.5167,68299.0
2016-02-02 15:20:00,67.21,67.22,67.09,67.15,62339.0,50.5092,50.5167,50.419,50.4641,62339.0
2016-02-02 15:25:00,67.16,67.26,67.04,67.17,103916.0,50.4716,50.5468,50.3815,50.4792,103916.0
2016-02-02 15:30:00,67.17,67.37,67.15,67.23,99322.0,50.4792,50.6295,50.4641,50.5243,99322.0
2016-02-02 15:35:00,67.22,67.32,67.11,67.24,69949.0,50.5167,50.5919,50.4341,50.5318,69949.0
2016-02-02 15:40:00,67.26,67.45,67.22,67.34,67562.0,50.5468,50.6896,50.5167,50.6069,67562.0
2016-02-02 15:45:00,67.32,67.32,67.15,67.27,92121.0,50.5919,50.5919,50.4641,50.5543,92121.0
2016-02-02 15:50:00,67.27,67.27,67.12,67.25,91186.0,50.5543,50.5543,50.4416,50.5393,91186.0
2016-02-02 15:55:00,67.24,67.26,67.13,67.16,224858.0,50.5318,50.5468,50.4491,50.4716,224858.0
2016-02-03 09:30:00,68.61,68.95,68.42,68.61,67446.0,51.5613,51.8169,51.4186,51.5613,67446.0
2016-02-03 09:35:00,68.58,68.68,68.09,68.32,25660.0,51.5388,51.6139,51.1706,51.3434,25660.0
2016-02-03 09:40:00,68.31,68.48,67.82,68.06,73909.0,51.3359,51.4636,50.9676,51.148,73909.0
2016-02-03 09:45:00,68.06,68.06,67.65,67.81,85649.0,51.148,51.148,50.8399,50.9601,85649.0
2016-02-03 09:50:00,67.8,68.0,67.57,67.67,81670.0,50.9526,51.1029,50.7798,50.8549,81670.0
2016-02-03 09:55:00,67.59,68.04,67.47,67.94,47637.0,50.7948,51.133,50.7046,51.0578,47637.0
2016-02-03 10:00:00,67.91,68.03,67.41,67.53,24300.0,51.0353,51.1255,50.6595,50.7497,24300.0
2016-02-03 10:05:00,67.55,67.88,67.37,67.42,31841.0,50.7647,51.0127,50.6295,50.667,31841.0
2016-02-03 10:10:00,67.38,67.48,67.02,67.16,42670.0,50.637,50.7121,50.3664,50.4716,42670.0
2016-02-03 10:15:00,67.14,67.35,67.05,67.17,22511.0,50.4566,50.6144,50.389,50.4792,22511.0
2016-02-03 10:20:00,67.16,67.31,66.99,67.31,41172.0,50.4716,50.5844,50.3439,50.5844,41172.0
2016-02-03 10:25:00,67.28,67.28,66.84,66.85,51161.0,50.5618,50.5618,50.2312,50.2387,51161.0
2016-02-03 10:30:00,66.82,66.82,66.39,66.45,31633.0,50.2161,50.2161,49.893,49.9381,31633.0
2016-02-03 10:35:00,66.5,66.91,66.32,66.88,50023.0,49.9756,50.2838,49.8404,50.2612,50023.0
2016-02-03 10:40:00,66.92,67.32,66.87,67.29,38728.0,50.2913,50.5919,50.2537,50.5693,38728.0
2016-02-03 10:45:00,67.29,67.76,67.21,67.73,73696.0,50.5693,50.9226,50.5092,50.9,73696.0
2016-02-03 10:50:00,67.69,68.05,67.67,67.95,121298.0,50.8699,51.1405,50.8549,51.0653,121298.0
2016-02-03 10:55:00,67.94,68.64,67.93,68.5,48064.0,51.0578,51.5839,51.0503,51.4787,48064.0
2016-02-03 11:00:00,68.55,68.7,68.1,68.15,62783.0,51.5163,51.629,51.1781,51.2156,62783.0
2016-02-03 11:05:00,68.18,68.2,67.87,68.11,73105.0,51.2382,51.2532,51.0052,51.1856,73105.0
2016-02-03 11:10:00,68.09,68.62,67.94,68.62,71863.0,51.1706,51.5689,51.0578,51.5689,71863.0
2016-02-03 11:15:00,68.65,69.11,68.47,69.04,67965.0,51.5914,51.9371,51.4561,51.8845,67965.0
2016-02-03 11:20:00,69.01,69.12,68.82,69.11,136532.0,51.8619,51.9446,51.7192,51.9371,136532.0
2016-02-03 11:25:00,69.15,69.19,68.94,68.95,83136.0,51.9672,51.9972,51.8093,51.8169,83136.0
2016-02-03 11:30:00,68.97,69.07,68.74,68.84,98186.0,51.8319,51.907,51.659,51.7342,98186.0
2016-02-03 11:35:00,68.83,69.11,68.77,69.0,50265.0,51.7267,51.9371,51.6816,51.8544,50265.0
2016-02-03 11:40:00,69.01,69.33,69.01,69.1,54466.0,51.8619,52.1024,51.8619,51.9296,54466.0
2016-02-03 11:45:00,69.18,69.21,68.95,69.08,55217.0,51.9897,52.0123,51.8169,51.9146,55217.0
2016-02-03 11:50:00,69.12,69.33,68.47,68.67,66279.0,51.9446,52.1024,51.4561,51.6064,66279.0
2016-02-03 11:55:00,68.67,68.96,68.62,68.96,28453.0,51.6064,51.8244,51.5689,51.8244,28453.0
2016-02-03 12:00:00,68.96,69.13,68.81,69.01,25530.0,51.8244,51.9521,51.7116,51.8619,25530.0
2016-02-03 12:05:00,68.98,69.08,68.76,68.92,30678.0,51.8394,51.9146,51.6741,51.7943,30678.0
2016-02-03 12:10:00,68.94,68.98,68.63,68.63,33652.0,51.8093,51.8394,51.5764,51.5764,33652.0
2016-02-03 12:15:00,68.64,68.83,68.59,68.73,17956.0,51.5839,51.7267,51.5463,51.6515,17956.0
2016-02-03 12:20:00,68.72,68.94,68.66,68.76,27600.0,51.644,51.8093,51.5989,51.6741,27600.0
2016-02-03 12:25:00,68.75,68.82,68.54,68.68,28768.0,51.6666,51.7192,51.5087,51.6139,28768.0
2016-02-03 12:30:00,68.68,68.68,68.13,68.24,21532.0,51.6139,51.6139,51.2006,51.2833,21532.0
2016-02-03 12:35:00,68.26,68.48,68.23,68.43,23555.0,51.2983,51.4636,51.2758,51.4261,23555.0
2016-02-03 12:40:00,68.41,68.51,68.25,68.36,23160.0,51.411,51.4862,51.2908,51.3735,23160.0
2016-02-03 12:45:00,68.36,68.67,68.29,68.67,20041.0,51.3735,51.6064,51.3209,51.6064,20041.0
2016-02-03 12:50:00,68.67,68.89,68.6,68.84,25999.0,51.6064,51.7718,51.5538,51.7342,25999.0
2016-02-03 12:55:00,68.84,68.96,68.82,68.92,14489.0,51.7342,51.8244,51.7192,51.7943,14489.0
2016-02-03 13:00:00,68.89,69.14,68.85,69.03,47309.0,51.7718,51.9596,51.7417,51.877,47309.0
2016-02-03 13:05:00,69.02,69.16,68.83,68.83,15001.0,51.8695,51.9747,51.7267,51.7267,15001.0
2016-02-03 13:10:00,68.81,68.94,68.66,68.72,24587.0,51.7116,51.8093,51.5989,51.644,24587.0
2016-02-03 13:15:00,68.73,68.76,68.54,68.57,15737.0,51.6515,51.6741,51.5087,51.5313,15737.0
2016-02-03 13:20:00,68.58,68.58,68.39,68.53,15044.0,51.5388,51.5388,51.396,51.5012,15044.0
2016-02-03 13:25:00,68.53,68.67,68.49,68.5,12642.0,51.5012,51.6064,51.4712,51.4787,12642.0
2016-02-03 13:30:00,68.51,68.56,68.37,68.4,18211.0,51.4862,51.5238,51.381,51.4035,18211.0
2016-02-03 13:35:00,68.4,68.45,68.19,68.21,26112.0,51.4035,51.4411,51.2457,51.2607,26112.0
2016-02-03 13:40:00,68.22,68.44,68.13,68.34,19613.0,51.2683,51.4336,51.2006,51.3584,19613.0
2016-02-03 13:45:00,68.32,68.51,68.31,68.49,19878.0,51.3434,51.4862,51.3359,51.4712,19878.0
2016-02-03 13:50:00,68.51,68.54,68.3,68.31,30389.0,51.4862,51.5087,51.3284,51.3359,30389.0
2016-02-03 13:55:00,68.31,68.36,68.23,68.29,42574.0,51.3359,51.3735,51.2758,51.3209,42574.0
2016-02-03 14:00:00,68.32,68.66,68.32,68.61,38063.0,51.3434,51.5989,51.3434,51.5613,38063.0
2016-02-03 14:05:00,68.6,68.96,68.54,68.88,43354.0,51.5538,51.8244,51.5087,51.7643,43354.0
2016-02-03 14:10:00,68.86,69.18,68.86,69.05,28899.0,51.7492,51.9897,51.7492,51.892,28899.0
2016-02-03 14:15:00,69.03,69.12,68.81,68.86,21328.0,51.877,51.9446,51.7116,51.7492,21328.0
2016-02-03 14:20:00,68.89,69.44,68.88,69.44,30754.0,51.7718,52.1851,51.7643,52.1851,30754.0
2016-02-03 14:25:00,69.48,69.49,69.25,69.29,43796.0,52.2152,52.2227,52.0423,52.0724,43796.0
2016-02-03 14:30:00,69.27,69.41,69.2,69.28,24022.0,52.0573,52.1626,52.0047,52.0649,24022.0
2016-02-03 14:35:00,69.29,69.38,69.11,69.21,29358.0,52.0724,52.14,51.9371,52.0123,29358.0
2016-02-03 14:40:00,69.22,69.27,69.1,69.25,68450.0,52.0198,52.0573,51.9296,52.0423,68450.0
2016-02-03 14:45:00,69.26,69.56,69.23,69.5,95470.0,52.0498,52.2753,52.0273,52.2302,95470.0
2016-02-03 14:50:00,69.49,69.49,69.31,69.48,105386.0,52.2227,52.2227,52.0874,52.2152,105386.0
2016-02-03 14:55:00,69.49,69.79,69.47,69.76,53985.0,52.2227,52.4481,52.2076,52.4256,53985.0
2016-02-03 15:00:00,69.78,69.8,69.56,69.68,51327.0,52.4406,52.4556,52.2753,52.3655,51327.0
2016-02-03 15:05:00,69.7,70.0,69.65,69.94,88929.0,52.3805,52.6059,52.3429,52.5609,88929.0
2016-02-03 15:10:00,69.95,70.13,69.87,69.97,41157.0,52.5684,52.7036,52.5082,52.5834,41157.0
2016-02-03 15:15:00,69.97,69.97,69.76,69.8,48667.0,52.5834,52.5834,52.4256,52.4556,48667.0
2016-02-03 15:20:00,69.82,69.87,69.66,69.71,80565.0,52.4707,52.5082,52.3504,52.388,80565.0
2016-02-03 15:25:00,69.7,69.82,69.41,69.54,119443.0,52.3805,52.4707,52.1626,52.2602,119443.0
2016-02-03 15:30:00,69.53,69.72,69.53,69.67,75158.0,52.2527,52.3955,52.2527,52.3579,75158.0
2016-02-03 15:35:00,69.68,69.73,69.4,69.52,99121.0,52.3655,52.403,52.155,52.2452,99121.0
2016-02-03 15:40:00,69.52,70.01,69.45,70.0,109630.0,52.2452,52.6135,52.1926,52.6059,109630.0
2016-02-03 15:45:00,69.98,70.02,69.9,69.9,139703.0,52.5909,52.621,52.5308,52.5308,139703.0
2016-02-03 15:50:00,69.9,70.17,69.87,70.15,150468.0,52.5308,52.7337,52.5082,52.7187,150468.0
2016-02-03 15:55:00,70.15,70.21,70.02,70.19,289560.0,52.7187,52.7638,52.621,52.7487,289560.0
2016-02-04 09:30:00,70.67,71.39,70.67,71.17,113237.0,53.1095,53.6505,53.1095,53.4852,113237.0
2016-02-04 09:35:00,71.18,71.3,70.71,71.15,72281.0,53.4927,53.5829,53.1395,53.4702,72281.0
2016-02-04 09:40:00,71.19,71.2,70.24,70.46,69962.0,53.5002,53.5078,52.7863,52.9516,69962.0
2016-02-04 09:45:00,70.48,70.71,70.16,70.26,45023.0,52.9667,53.1395,52.7262,52.8013,45023.0
2016-02-04 09:50:00,70.3,70.38,69.72,70.0,69435.0,52.8314,52.8915,52.3955,52.6059,69435.0
2016-02-04 09:55:00,70.03,70.17,69.44,69.49,81942.0,52.6285,52.7337,52.1851,52.2227,81942.0
2016-02-04 10:00:00,69.45,69.48,68.99,69.09,71479.0,52.1926,52.2152,51.8469,51.9221,71479.0
2016-02-04 10:05:00,69.06,69.64,69.06,69.59,99962.0,51.8995,52.3354,51.8995,52.2978,99962.0
2016-02-04 10:10:00,69.62,69.78,69.38,69.73,66678.0,52.3204,52.4406,52.14,52.403,66678.0
2016-02-04 10:15:00,69.72,70.11,69.62,70.09,62595.0,52.3955,52.6886,52.3204,52.6736,62595.0
2016-02-04 10:20:00,70.07,70.19,69.79,69.79,68335.0,52.6586,52.7487,52.4481,52.4481,68335.0
2016-02-04 10:25:00,69.81,70.1,69.81,69.98,41636.0,52.4632,52.6811,52.4632,52.5909,41636.0
2016-02-04 10:30:00,69.96,70.61,69.9,70.54,81318.0,52.5759,53.0644,52.5308,53.0118,81318.0
2016-02-04 10:35:00,70.55,70.84,70.49,70.68,92472.0,53.0193,53.2372,52.9742,53.117,92472.0
2016-02-04 10:40:00,70.69,70.7,70.3,70.51,90461.0,53.1245,53.132,52.8314,52.9892,90461.0
2016-02-04 10:45:00,70.55,70.55,70.09,70.49,54161.0,53.0193,53.0193,52.6736,52.9742,54161.0
2016-02-04 10:50:00,70.59,70.7,70.39,70.53,32036.0,53.0493,53.132,52.899,53.0042,32036.0
2016-02-04 10:55:00,70.51,70.58,70.3,70.57,87889.0,52.9892,53.0418,52.8314,53.0343,87889.0
2016-02-04 11:00:00,70.56,70.6,69.93,69.98,55482.0,53.0268,53.0569,52.5533,52.5909,55482.0
2016-02-04 11:05:00,69.95,70.08,69.71,69.93,37784.0,52.5684,52.6661,52.388,52.5533,37784.0
2016-02-04 11:10:00,69.9,70.08,69.52,69.56,30284.0,52.5308,52.6661,52.2452,52.2753,30284.0
2016-02-04 11:15:00,69.55,69.68,69.27,69.27,32966.0,52.2678,52.3655,52.0573,52.0573,32966.0
2016-02-04 11:20:00,69.26,69.74,69.25,69.68,52294.0,52.0498,52.4106,52.0423,52.3655,52294.0
2016-02-04 11:25:00,69.67,69.8,69.54,69.54,42796.0,52.3579,52.4556,52.2602,52.2602,42796.0
2016-02-04 11:30:00,69.56,69.58,69.26,69.34,31244.0,52.2753,52.2903,52.0498,52.1099,31244.0
2016-02-04 11:35:00,69.33,69.51,69.18,69.35,28883.0,52.1024,52.2377,51.9897,52.1175,28883.0
2016-02-04 11:40:00,69.34,69.53,69.02,69.04,26736.0,52.1099,52.2527,51.8695,51.8845,26736.0
2016-02-04 11:45:00,69.05,69.24,68.69,69.15,34931.0,51.892,52.0348,51.6215,51.9672,34931.0
2016-02-04 11:50:00,69.16,69.52,69.16,69.29,24306.0,51.9747,52.2452,51.9747,52.0724,24306.0
2016-02-04 11:55:00,69.26,69.65,69.13,69.43,28591.0,52.0498,52.3429,51.9521,52.1776,28591.0
2016-02-04 12:00:00,69.46,69.74,69.23,69.58,38314.0,52.2001,52.4106,52.0273,52.2903,38314.0
2016-02-04 12:05:00,69.6,69.95,69.45,69.83,51880.0,52.3053,52.5684,52.1926,52.4782,51880.0
2016-02-04 12:10:00,69.81,69.99,69.53,69.61,74410.0,52.4632,52.5984,52.2527,52.3129,74410.0
2016-02-04 12:15:00,69.63,69.79,69.44,69.71,21552.0,52.3279,52.4481,52.1851,52.388,21552.0
2016-02-04 12:20:00,69.71,69.81,69.26,69.29,51690.0,52.388,52.4632,52.0498,52.0724,51690.0
2016-02-04 12:25:00,69.32,69.47,69.15,69.44,21511.0,52.0949,52.2076,51.9672,52.1851,21511.0
2016-02-04 12:30:00,69.39,69.45,69.19,69.32,18637.0,52.1475,52.1926,51.9972,52.0949,18637.0
2016-02-04 12:35:00,69.34,69.89,69.34,69.73,24846.0,52.1099,52.5233,52.1099,52.403,24846.0
2016-02-04 12:40:00,69.76,69.93,69.48,69.64,40950.0,52.4256,52.5533,52.2152,52.3354,40950.0
2016-02-04 12:45:00,69.65,69.75,69.55,69.66,50557.0,52.3429,52.4181,52.2678,52.3504,50557.0
2016-02-04 12:50:00,69.69,69.9,69.46,69.52,23157.0,52.373,52.5308,52.2001,52.2452,23157.0
2016-02-04 12:55:00,69.5,69.5,69.23,69.25,18176.0,52.2302,52.2302,52.0273,52.0423,18176.0
2016-02-04 13:00:00,69.24,69.43,69.21,69.26,21093.0,52.0348,52.1776,52.0123,52.0498,21093.0
2016-02-04 13:05:00,69.28,69.44,69.25,69.3,15010.0,52.0649,52.1851,52.0423,52.0799,15010.0
2016-02-04 13:10:00,69.27,69.48,68.97,68.97,29863.0,52.0573,52.2152,51.8319,51.8319,29863.0
2016-02-04 13:15:00,68.99,69.06,68.78,68.78,24616.0,51.8469,51.8995,51.6891,51.6891,24616.0
2016-02-04 13:20:00,68.77,68.85,68.65,68.68,46855.0,51.6816,51.7417,51.5914,51.6139,46855.0
2016-02-04 13:25:00,68.71,68.88,68.68,68.78,47989.0,51.6365,51.7643,51.6139,51.6891,47989.0
2016-02-04 13:30:00,68.76,68.97,68.73,68.93,71281.0,51.6741,51.8319,51.6515,51.8018,71281.0
2016-02-04 13:35:00,68.95,69.09,68.71,68.86,43834.0,51.8169,51.9221,51.6365,51.7492,43834.0
2016-02-04 13:40:00,68.86,68.94,68.67,68.8,28426.0,51.7492,51.8093,51.6064,51.7041,28426.0
2016-02-04 13:45:00,68.83,68.92,68.65,68.72,61482.0,51.7267,51.7943,51.5914,51.644,61482.0
2016-02-04 13:50:00,68.74,68.79,68.63,68.76,33515.0,51.659,51.6966,51.5764,51.6741,33515.0
2016-02-04 13:55:00,68.77,68.93,68.67,68.93,59926.0,51.6816,51.8018,51.6064,51.8018,59926.0
2016-02-04 14:00:00,68.9,68.91,68.62,68.71,49567.0,51.7793,51.7868,51.5689,51.6365,49567.0
2016-02-04 14:05:00,68.72,68.87,68.64,68.83,46031.0,51.644,51.7567,51.5839,51.7267,46031.0
2016-02-04 14:10:00,68.85,68.99,68.76,68.98,51794.0,51.7417,51.8469,51.6741,51.8394,51794.0
2016-02-04 14:15:00,68.98,69.05,68.91,68.99,34501.0,51.8394,51.892,51.7868,51.8469,34501.0
2016-02-04 14:20:00,68.99,69.0,68.63,68.68,51321.0,51.8469,51.8544,51.5764,51.6139,51321.0
2016-02-04 14:25:00,68.71,68.85,68.53,68.59,48218.0,51.6365,51.7417,51.5012,51.5463,48218.0
2016-02-04 14:30:00,68.58,68.71,68.51,68.62,45141.0,51.5388,51.6365,51.4862,51.5689,45141.0
2016-02-04 14:35:00,68.63,68.77,68.41,68.46,46771.0,51.5764,51.6816,51.411,51.4486,46771.0
2016-02-04 14:40:00,68.44,68.49,68.27,68.33,69211.0,51.4336,51.4712,51.3058,51.3509,69211.0
2016-02-04 14:45:00,68.34,68.44,68.14,68.38,46972.0,51.3584,51.4336,51.2081,51.3885,46972.0
2016-02-04 14:50:00,68.38,68.53,68.34,68.36,49915.0,51.3885,51.5012,51.3584,51.3735,49915.0
2016-02-04 14:55:00,68.35,68.72,68.35,68.7,33962.0,51.3659,51.644,51.3659,51.629,33962.0
2016-02-04 15:00:00,68.72,68.72,68.57,68.57,30884.0,51.644,51.644,51.5313,51.5313,30884.0
2016-02-04 15:05:00,68.58,68.68,68.47,68.55,56128.0,51.5388,51.6139,51.4561,51.5163,56128.0
2016-02-04 15:10:00,68.55,68.76,68.43,68.75,46773.0,51.5163,51.6741,51.4261,51.6666,46773.0
2016-02-04 15:15:00,68.74,68.85,68.57,68.61,52390.0,51.659,51.7417,51.5313,51.5613,52390.0
2016-02-04 15:20:00,68.58,68.76,68.49,68.61,31281.0,51.5388,51.6741,51.4712,51.5613,31281.0
2016-02-04 15:25:00,68.59,68.61,68.44,68.48,48645.0,51.5463,51.5613,51.4336,51.4636,48645.0
2016-02-04 15:30:00,68.49,68.64,68.4,68.51,56293.0,51.4712,51.5839,51.4035,51.4862,56293.0
2016-02-04 15:35:00,68.51,68.68,68.46,68.58,54144.0,51.4862,51.6139,51.4486,51.5388,54144.0
2016-02-04 15:40:00,68.59,68.73,68.41,68.46,124232.0,51.5463,51.6515,51.411,51.4486,124232.0
2016-02-04 15:45:00,68.48,68.57,68.38,68.39,89628.0,51.4636,51.5313,51.3885,51.396,89628.0
2016-02-04 15:50:00,68.4,68.49,68.3,68.35,100606.0,51.4035,51.4712,51.3284,51.3659,100606.0
2016-02-04 15:55:00,68.36,68.44,68.29,68.44,278825.0,51.3735,51.4336,51.3209,51.4336,278825.0
2016-02-05 09:30:00,67.68,67.68,66.24,66.25,83901.0,50.8624,50.8624,49.7803,49.7878,83901.0
2016-02-05 09:35:00,66.35,66.35,65.62,66.2,87301.0,49.8629,49.8629,49.3143,49.7502,87301.0
2016-02-05 09:40:00,66.13,66.4,66.0,66.25,165197.0,49.6976,49.9005,49.5999,49.7878,165197.0
2016-02-05 09:45:00,66.26,66.41,66.02,66.1,128749.0,49.7953,49.908,49.6149,49.675,128749.0
2016-02-05 09:50:00,66.1,66.78,66.06,66.63,109330.0,49.675,50.1861,49.645,50.0733,109330.0
2016-02-05 09:55:00,66.61,67.02,66.55,66.91,84882.0,50.0583,50.3664,50.0132,50.2838,84882.0
2016-02-05 10:00:00,66.95,67.3,66.68,67.29,62203.0,50.3138,50.5769,50.1109,50.5693,62203.0
2016-02-05 10:05:00,67.29,67.29,66.47,66.47,60630.0,50.5693,50.5693,49.9531,49.9531,60630.0
2016-02-05 10:10:00,66.52,67.17,66.47,66.84,57313.0,49.9907,50.4792,49.9531,50.2312,57313.0
2016-02-05 10:15:00,66.86,67.01,66.69,66.84,97692.0,50.2462,50.3589,50.1184,50.2312,97692.0
2016-02-05 10:20:00,66.81,67.03,66.47,66.65,58515.0,50.2086,50.374,49.9531,50.0884,58515.0
2016-02-05 10:25:00,66.69,66.78,66.39,66.51,57185.0,50.1184,50.1861,49.893,49.9832,57185.0
2016-02-05 10:30:00,66.49,66.91,66.35,66.84,53002.0,49.9681,50.2838,49.8629,50.2312,53002.0
2016-02-05 10:35:00,66.88,67.18,66.65,66.87,30777.0,50.2612,50.4867,50.0884,50.2537,30777.0
2016-02-05 10:40:00,66.85,67.31,66.84,67.12,32363.0,50.2387,50.5844,50.2312,50.4416,32363.0
2016-02-05 10:45:00,67.12,67.18,66.77,66.91,43173.0,50.4416,50.4867,50.1786,50.2838,43173.0
2016-02-05 10:50:00,66.93,67.26,66.82,67.14,42656.0,50.2988,50.5468,50.2161,50.4566,42656.0
2016-02-05 10:55:00,67.11,67.46,66.89,67.09,32595.0,50.4341,50.6971,50.2687,50.419,32595.0
2016-02-05 11:00:00,67.11,67.31,67.0,67.07,49297.0,50.4341,50.5844,50.3514,50.404,49297.0
2016-02-05 11:05:00,67.08,67.25,66.88,67.18,61244.0,50.4115,50.5393,50.2612,50.4867,61244.0
2016-02-05 11:10:00,67.17,67.42,67.02,67.36,110101.0,50.4792,50.667,50.3664,50.622,110101.0
2016-02-05 11:15:00,67.34,67.45,67.14,67.15,38220.0,50.6069,50.6896,50.4566,50.4641,38220.0
2016-02-05 11:20:00,67.15,67.32,66.74,66.81,48826.0,50.4641,50.5919,50.156,50.2086,48826.0
2016-02-05 11:25:00,66.8,66.99,66.67,66.99,60352.0,50.2011,50.3439,50.1034,50.3439,60352.0
2016-02-05 11:30:00,66.96,67.1,66.77,67.02,61459.0,50.3213,50.4266,50.1786,50.3664,61459.0
2016-02-05 11:35:00,67.1,67.1,66.79,66.82,19838.0,50.4266,50.4266,50.1936,50.2161,19838.0
2016-02-05 11:40:00,66.82,66.91,66.58,66.7,22358.0,50.2161,50.2838,50.0358,50.126,22358.0
2016-02-05 11:45:00,66.65,67.0,66.65,66.96,32034.0,50.0884,50.3514,50.0884,50.3213,32034.0
2016-02-05 11:50:00,67.01,67.05,66.89,66.92,48844.0,50.3589,50.389,50.2687,50.2913,48844.0
2016-02-05 11:55:00,66.94,67.34,66.91,67.3,40209.0,50.3063,50.6069,50.2838,50.5769,40209.0
2016-02-05 12:00:00,67.32,67.57,67.32,67.51,57432.0,50.5919,50.7798,50.5919,50.7347,57432.0
2016-02-05 12:05:00,67.54,67.64,67.41,67.51,34147.0,50.7572,50.8324,50.6595,50.7347,34147.0
2016-02-05 12:10:00,67.5,67.52,67.22,67.48,21098.0,50.7272,50.7422,50.5167,50.7121,21098.0
2016-02-05 12:15:00,67.49,67.57,67.27,67.43,23339.0,50.7196,50.7798,50.5543,50.6746,23339.0
2016-02-05 12:20:00,67.43,67.57,67.4,67.56,42411.0,50.6746,50.7798,50.652,50.7723,42411.0
2016-02-05 12:25:00,67.55,67.62,67.39,67.49,26609.0,50.7647,50.8173,50.6445,50.7196,26609.0
2016-02-05 12:30:00,67.48,67.52,67.3,67.36,31812.0,50.7121,50.7422,50.5769,50.622,31812.0
2016-02-05 12:35:00,67.36,67.41,67.14,67.18,42115.0,50.622,50.6595,50.4566,50.4867,42115.0
2016-02-05 12:40:00,67.18,67.21,67.05,67.05,30998.0,50.4867,50.5092,50.389,50.389,30998.0
2016-02-05 12:45:00,67.04,67.26,67.02,67.16,48943.0,50.3815,50.5468,50.3664,50.4716,48943.0
2016-02-05 12:50:00,67.19,67.2,66.9,66.93,50145.0,50.4942,50.5017,50.2763,50.2988,50145.0
2016-02-05 12:55:00,66.95,66.97,66.65,66.74,55928.0,50.3138,50.3289,50.0884,50.156,55928.0
2016-02-05 13:00:00,66.73,67.08,66.62,66.75,64408.0,50.1485,50.4115,50.0658,50.1635,64408.0
2016-02-05 13:05:00,66.74,66.84,66.62,66.68,39853.0,50.156,50.2312,50.0658,50.1109,39853.0
2016-02-05 13:10:00,66.68,66.68,66.45,66.48,23501.0,50.1109,50.1109,49.9381,49.9606,23501.0
2016-02-05 13:15:00,66.42,66.66,66.4,66.52,66955.0,49.9155,50.0959,49.9005,49.9907,66955.0
2016-02-05 13:20:00,66.52,66.68,66.49,66.54,33370.0,49.9907,50.1109,49.9681,50.0057,33370.0
2016-02-05 13:25:00,66.53,66.72,66.48,66.62,49061.0,49.9982,50.141,49.9606,50.0658,49061.0
2016-02-05 13:30:00,66.62,66.67,66.42,66.42,51376.0,50.0658,50.1034,49.9155,49.9155,51376.0
2016-02-05 13:35:00,66.41,66.42,66.11,66.11,69371.0,49.908,49.9155,49.6826,49.6826,69371.0
2016-02-05 13:40:00,66.12,66.31,66.1,66.27,37424.0,49.6901,49.8329,49.675,49.8028,37424.0
2016-02-05 13:45:00,66.26,66.27,65.88,65.93,51002.0,49.7953,49.8028,49.5097,49.5473,51002.0
2016-02-05 13:50:00,65.92,65.98,65.82,65.94,38952.0,49.5398,49.5849,49.4646,49.5548,38952.0
2016-02-05 13:55:00,65.96,66.26,65.95,66.26,40657.0,49.5698,49.7953,49.5623,49.7953,40657.0
2016-02-05 14:00:00,66.23,66.3,66.19,66.3,51128.0,49.7727,49.8253,49.7427,49.8253,51128.0
2016-02-05 14:05:00,66.29,66.51,66.18,66.48,59148.0,49.8178,49.9832,49.7352,49.9606,59148.0
2016-02-05 14:10:00,66.46,66.5,66.18,66.25,52901.0,49.9456,49.9756,49.7352,49.7878,52901.0
2016-02-05 14:15:00,66.25,66.35,66.22,66.33,43615.0,49.7878,49.8629,49.7652,49.8479,43615.0
2016-02-05 14:20:00,66.32,66.38,66.2,66.33,57040.0,49.8404,49.8855,49.7502,49.8479,57040.0
2016-02-05 14:25:00,66.34,66.39,66.1,66.11,31930.0,49.8554,49.893,49.675,49.6826,31930.0
2016-02-05 14:30:00,66.11,66.31,66.1,66.29,35453.0,49.6826,49.8329,49.675,49.8178,35453.0
2016-02-05 14:35:00,66.29,66.29,66.09,66.21,86546.0,49.8178,49.8178,49.6675,49.7577,86546.0
2016-02-05 14:40:00,66.2,66.34,66.14,66.17,38196.0,49.7502,49.8554,49.7051,49.7276,38196.0
2016-02-05 14:45:00,66.18,66.41,66.12,66.39,30226.0,49.7352,49.908,49.6901,49.893,30226.0
2016-02-05 14:50:00,66.4,66.43,66.21,66.24,26370.0,49.9005,49.923,49.7577,49.7803,26370.0
2016-02-05 14:55:00,66.22,66.36,66.22,66.32,31850.0,49.7652,49.8704,49.7652,49.8404,31850.0
2016-02-05 15:00:00,66.33,66.33,66.17,66.17,48699.0,49.8479,49.8479,49.7276,49.7276,48699.0
2016-02-05 15:05:00,66.2,66.45,66.2,66.45,43269.0,49.7502,49.9381,49.7502,49.9381,43269.0
2016-02-05 15:10:00,66.44,66.55,66.41,66.53,30759.0,49.9306,50.0132,49.908,49.9982,30759.0
2016-02-05 15:15:00,66.52,66.86,66.48,66.8,83055.0,49.9907,50.2462,49.9606,50.2011,83055.0
2016-02-05 15:20:00,66.8,66.96,66.76,66.95,44779.0,50.2011,50.3213,50.171,50.3138,44779.0
2016-02-05 15:25:00,66.95,67.12,66.92,67.09,63632.0,50.3138,50.4416,50.2913,50.419,63632.0
2016-02-05 15:30:00,67.09,67.17,67.01,67.14,58556.0,50.419,50.4792,50.3589,50.4566,58556.0
2016-02-05 15:35:00,67.14,67.21,66.91,66.91,65090.0,50.4566,50.5092,50.2838,50.2838,65090.0
2016-02-05 15:40:00,66.92,67.03,66.85,66.97,64950.0,50.2913,50.374,50.2387,50.3289,64950.0
2016-02-05 15:45:00,66.95,67.02,66.87,66.93,83777.0,50.3138,50.3664,50.2537,50.2988,83777.0
2016-02-05 15:50:00,66.92,66.95,66.79,66.8,88751.0,50.2913,50.3138,50.1936,50.2011,88751.0
2016-02-05 15:55:00,66.79,67.05,66.78,67.05,225743.0,50.1936,50.389,50.1861,50.389,225743.0
2016-02-08 09:30:00,65.44,66.01,65.06,65.06,108062.0,49.179,49.6074,48.8935,48.8935,108062.0
2016-02-08 09:35:00,65.07,65.44,64.75,65.12,90477.0,48.901,49.179,48.6605,48.9386,90477.0
2016-02-08 09:40:00,65.04,65.56,65.04,65.32,87829.0,48.8784,49.2692,48.8784,49.0889,87829.0
2016-02-08 09:45:00,65.32,65.39,65.05,65.14,78804.0,49.0889,49.1415,48.886,48.9536,78804.0
2016-02-08 09:50:00,65.1,65.27,64.92,65.07,66754.0,48.9235,49.0513,48.7883,48.901,66754.0
2016-02-08 09:55:00,65.06,65.38,64.95,65.25,54376.0,48.8935,49.134,48.8108,49.0363,54376.0
2016-02-08 10:00:00,65.23,65.53,65.06,65.5,80099.0,49.0212,49.2467,48.8935,49.2241,80099.0
2016-02-08 10:05:00,65.5,65.7,65.26,65.41,82530.0,49.2241,49.3744,49.0438,49.1565,82530.0
2016-02-08 10:10:00,65.42,65.73,65.35,65.69,93742.0,49.164,49.397,49.1114,49.3669,93742.0
2016-02-08 10:15:00,65.68,65.9,65.64,65.88,106154.0,49.3594,49.5247,49.3293,49.5097,106154.0
2016-02-08 10:20:00,65.87,66.82,65.72,66.76,263276.0,49.5022,50.2161,49.3895,50.171,263276.0
2016-02-08 10:25:00,66.75,66.8,66.33,66.56,84119.0,50.1635,50.2011,49.8479,50.0207,84119.0
2016-02-08 10:30:00,66.54,67.12,66.52,67.03,98998.0,50.0057,50.4416,49.9907,50.374,98998.0
2016-02-08 10:35:00,67.03,67.24,66.87,67.21,88312.0,50.374,50.5318,50.2537,50.5092,88312.0
2016-02-08 10:40:00,67.22,67.22,66.79,66.99,33736.0,50.5167,50.5167,50.1936,50.3439,33736.0
2016-02-08 10:45:00,66.97,67.45,66.95,67.2,36804.0,50.3289,50.6896,50.3138,50.5017,36804.0
2016-02-08 10:50:00,67.2,67.38,67.17,67.27,55698.0,50.5017,50.637,50.4792,50.5543,55698.0
2016-02-08 10:55:00,67.26,67.36,67.02,67.17,97965.0,50.5468,50.622,50.3664,50.4792,97965.0
2016-02-08 11:00:00,67.17,67.24,66.98,67.01,106187.0,50.4792,50.5318,50.3364,50.3589,106187.0
2016-02-08 11:05:00,67.04,67.25,66.98,67.16,102853.0,50.3815,50.5393,50.3364,50.4716,102853.0
2016-02-08 11:10:00,67.18,67.33,67.09,67.33,127064.0,50.4867,50.5994,50.419,50.5994,127064.0
2016-02-08 11:15:00,67.31,67.71,67.17,67.63,89119.0,50.5844,50.885,50.4792,50.8249,89119.0
2016-02-08 11:20:00,67.66,68.07,67.63,68.02,66308.0,50.8474,51.1555,50.8249,51.1179,66308.0
2016-02-08 11:25:00,68.02,68.07,67.75,67.92,50559.0,51.1179,51.1555,50.915,51.0428,50559.0
2016-02-08 11:30:00,67.94,68.2,67.8,68.03,44729.0,51.0578,51.2532,50.9526,51.1255,44729.0
2016-02-08 11:35:00,68.04,68.14,67.9,67.92,57000.0,51.133,51.2081,51.0278,51.0428,57000.0
2016-02-08 11:40:00,67.89,68.17,67.89,67.99,85612.0,51.0203,51.2307,51.0203,51.0954,85612.0
2016-02-08 11:45:00,68.01,68.01,67.75,67.77,47747.0,51.1104,51.1104,50.915,50.9301,47747.0
2016-02-08 11:50:00,67.77,67.84,67.62,67.65,51257.0,50.9301,50.9827,50.8173,50.8399,51257.0
2016-02-08 11:55:00,67.66,67.83,67.63,67.82,29404.0,50.8474,50.9752,50.8249,50.9676,29404.0
2016-02-08 12:00:00,67.82,68.12,67.82,68.04,34710.0,50.9676,51.1931,50.9676,51.133,34710.0
2016-02-08 12:05:00,68.01,68.19,67.95,68.11,33213.0,51.1104,51.2457,51.0653,51.1856,33213.0
2016-02-08 12:10:00,68.12,68.12,67.81,67.94,32577.0,51.1931,51.1931,50.9601,51.0578,32577.0
2016-02-08 12:15:00,67.98,68.01,67.88,67.92,52875.0,51.0879,51.1104,51.0127,51.0428,52875.0
2016-02-08 12:20:00,67.93,68.17,67.93,68.16,24726.0,51.0503,51.2307,51.0503,51.2232,24726.0
2016-02-08 12:25:00,68.18,68.31,68.14,68.27,23464.0,51.2382,51.3359,51.2081,51.3058,23464.0
2016-02-08 12:30:00,68.25,68.3,68.02,68.02,54503.0,51.2908,51.3284,51.1179,51.1179,54503.0
2016-02-08 12:35:00,68.03,68.19,68.0,68.03,35829.0,51.1255,51.2457,51.1029,51.1255,35829.0
2016-02-08 12:40:00,68.03,68.28,68.01,68.23,22055.0,51.1255,51.3133,51.1104,51.2758,22055.0
2016-02-08 12:45:00,68.25,68.27,68.17,68.24,36592.0,51.2908,51.3058,51.2307,51.2833,36592.0
2016-02-08 12:50:00,68.26,68.3,68.17,68.23,29543.0,51.2983,51.3284,51.2307,51.2758,29543.0
2016-02-08 12:55:00,68.24,68.24,67.75,67.8,67928.0,51.2833,51.2833,50.915,50.9526,67928.0
2016-02-08 13:00:00,67.8,68.0,67.77,67.98,50161.0,50.9526,51.1029,50.9301,51.0879,50161.0
2016-02-08 13:05:00,68.0,68.05,67.82,67.84,40394.0,51.1029,51.1405,50.9676,50.9827,40394.0
2016-02-08 13:10:00,67.83,67.86,67.75,67.76,42408.0,50.9752,50.9977,50.915,50.9226,42408.0
2016-02-08 13:15:00,67.78,67.9,67.71,67.8,32111.0,50.9376,51.0278,50.885,50.9526,32111.0
2016-02-08 13:20:00,67.79,67.91,67.7,67.7,19846.0,50.9451,51.0353,50.8775,50.8775,19846.0
2016-02-08 13:25:00,67.72,67.8,67.58,67.79,28796.0,50.8925,50.9526,50.7873,50.9451,28796.0
2016-02-08 13:30:00,67.78,68.14,67.73,68.14,25303.0,50.9376,51.2081,50.9,51.2081,25303.0
2016-02-08 13:35:00,68.13,68.16,68.03,68.03,40270.0,51.2006,51.2232,51.1255,51.1255,40270.0
2016-02-08 13:40:00,68.03,68.05,67.85,67.89,20822.0,51.1255,51.1405,50.9902,51.0203,20822.0
2016-02-08 13:45:00,67.87,67.87,67.66,67.68,34652.0,51.0052,51.0052,50.8474,50.8624,34652.0
2016-02-08 13:50:00,67.65,67.75,67.54,67.6,53166.0,50.8399,50.915,50.7572,50.8023,53166.0
2016-02-08 13:55:00,67.6,67.66,67.51,67.53,30452.0,50.8023,50.8474,50.7347,50.7497,30452.0
2016-02-08 14:00:00,67.53,67.82,67.53,67.81,50297.0,50.7497,50.9676,50.7497,50.9601,50297.0
2016-02-08 14:05:00,67.81,67.81,67.6,67.63,69326.0,50.9601,50.9601,50.8023,50.8249,69326.0
2016-02-08 14:10:00,67.63,67.75,67.62,67.67,50687.0,50.8249,50.915,50.8173,50.8549,50687.0
2016-02-08 14:15:00,67.65,67.73,67.41,67.48,73191.0,50.8399,50.9,50.6595,50.7121,73191.0
2016-02-08 14:20:00,67.48,67.7,67.48,67.65,30121.0,50.7121,50.8775,50.7121,50.8399,30121.0
2016-02-08 14:25:00,67.65,67.72,67.54,67.61,50199.0,50.8399,50.8925,50.7572,50.8098,50199.0
2016-02-08 14:30:00,67.64,67.64,67.34,67.37,77302.0,50.8324,50.8324,50.6069,50.6295,77302.0
2016-02-08 14:35:00,67.37,67.65,67.37,67.6,49886.0,50.6295,50.8399,50.6295,50.8023,49886.0
2016-02-08 14:40:00,67.61,67.79,67.53,67.78,39550.0,50.8098,50.9451,50.7497,50.9376,39550.0
2016-02-08 14:45:00,67.79,67.87,67.75,67.77,44757.0,50.9451,51.0052,50.915,50.9301,44757.0
2016-02-08 14:50:00,67.75,67.79,67.63,67.74,40191.0,50.915,50.9451,50.8249,50.9075,40191.0
2016-02-08 14:55:00,67.75,67.85,67.72,67.84,31863.0,50.915,50.9902,50.8925,50.9827,31863.0
2016-02-08 15:00:00,67.85,67.96,67.81,67.9,43257.0,50.9902,51.0729,50.9601,51.0278,43257.0
2016-02-08 15:05:00,67.88,67.99,67.83,67.9,89103.0,51.0127,51.0954,50.9752,51.0278,89103.0
2016-02-08 15:10:00,67.9,68.2,67.9,68.19,52958.0,51.0278,51.2532,51.0278,51.2457,52958.0
2016-02-08 15:15:00,68.18,68.31,68.05,68.21,70461.0,51.2382,51.3359,51.1405,51.2607,70461.0
2016-02-08 15:20:00,68.22,68.37,68.15,68.23,51559.0,51.2683,51.381,51.2156,51.2758,51559.0
2016-02-08 15:25:00,68.22,68.26,68.1,68.15,73560.0,51.2683,51.2983,51.1781,51.2156,73560.0
2016-02-08 15:30:00,68.16,68.34,68.11,68.3,94141.0,51.2232,51.3584,51.1856,51.3284,94141.0
2016-02-08 15:35:00,68.28,68.36,68.18,68.26,83338.0,51.3133,51.3735,51.2382,51.2983,83338.0
2016-02-08 15:40:00,68.27,68.61,68.26,68.61,81606.0,51.3058,51.5613,51.2983,51.5613,81606.0
2016-02-08 15:45:00,68.62,68.8,68.55,68.55,113422.0,51.5689,51.7041,51.5163,51.5163,113422.0
2016-02-08 15:50:00,68.55,68.61,68.46,68.47,107883.0,51.5163,51.5613,51.4486,51.4561,107883.0
2016-02-08 15:55:00,68.46,68.54,68.24,68.43,226042.0,51.4486,51.5087,51.2833,51.4261,226042.0
2016-02-09 09:30:00,67.21,67.97,67.2,67.57,67806.0,50.5092,51.0804,50.5017,50.7798,67806.0
2016-02-09 09:35:00,67.52,67.57,67.27,67.39,48417.0,50.7422,50.7798,50.5543,50.6445,48417.0
2016-02-09 09:40:00,67.33,67.47,67.06,67.21,90354.0,50.5994,50.7046,50.3965,50.5092,90354.0
2016-02-09 09:45:00,67.22,67.55,67.0,67.5,52615.0,50.5167,50.7647,50.3514,50.7272,52615.0
2016-02-09 09:50:00,67.5,67.57,67.21,67.42,67157.0,50.7272,50.7798,50.5092,50.667,67157.0
2016-02-09 09:55:00,67.4,67.4,67.03,67.04,33925.0,50.652,50.652,50.374,50.3815,33925.0
2016-02-09 10:00:00,67.03,67.66,67.03,67.49,46543.0,50.374,50.8474,50.374,50.7196,46543.0
2016-02-09 10:05:00,67.45,67.63,67.16,67.51,53402.0,50.6896,50.8249,50.4716,50.7347,53402.0
2016-02-09 10:10:00,67.55,67.64,67.4,67.44,47542.0,50.7647,50.8324,50.652,50.6821,47542.0
2016-02-09 10:15:00,67.45,67.47,66.98,67.03,47200.0,50.6896,50.7046,50.3364,50.374,47200.0
2016-02-09 10:20:00,67.03,67.1,66.89,67.06,50318.0,50.374,50.4266,50.2687,50.3965,50318.0
2016-02-09 10:25:00,67.07,67.17,66.88,67.08,57487.0,50.404,50.4792,50.2612,50.4115,57487.0
2016-02-09 10:30:00,67.09,67.1,66.71,67.0,51544.0,50.419,50.4266,50.1335,50.3514,51544.0
2016-02-09 10:35:00,67.01,67.02,66.81,66.93,58880.0,50.3589,50.3664,50.2086,50.2988,58880.0
2016-02-09 10:40:00,66.91,66.91,66.6,66.67,77092.0,50.2838,50.2838,50.0508,50.1034,77092.0
2016-02-09 10:45:00,66.68,66.91,66.64,66.68,59040.0,50.1109,50.2838,50.0809,50.1109,59040.0
2016-02-09 10:50:00,66.67,66.69,66.53,66.56,47693.0,50.1034,50.1184,49.9982,50.0207,47693.0
2016-02-09 10:55:00,66.58,66.59,66.29,66.31,43045.0,50.0358,50.0433,49.8178,49.8329,43045.0
2016-02-09 11:00:00,66.3,66.35,66.12,66.18,73919.0,49.8253,49.8629,49.6901,49.7352,73919.0
2016-02-09 11:05:00,66.16,66.21,65.98,66.14,67457.0,49.7201,49.7577,49.5849,49.7051,67457.0
2016-02-09 11:10:00,66.13,66.51,66.07,66.33,92378.0,49.6976,49.9832,49.6525,49.8479,92378.0
2016-02-09 11:15:00,66.35,66.43,66.01,66.03,39525.0,49.8629,49.923,49.6074,49.6224,39525.0
2016-02-09 11:20:00,66.05,66.29,66.03,66.26,23105.0,49.6375,49.8178,49.6224,49.7953,23105.0
2016-02-09 11:25:00,66.24,66.24,66.03,66.13,42805.0,49.7803,49.7803,49.6224,49.6976,42805.0
2016-02-09 11:30:00,66.12,66.19,65.96,65.96,51959.0,49.6901,49.7427,49.5698,49.5698,51959.0
2016-02-09 11:35:00,65.95,65.99,65.77,65.82,55149.0,49.5623,49.5924,49.427,49.4646,55149.0
2016-02-09 11:40:00,65.82,66.1,65.81,66.06,46088.0,49.4646,49.675,49.4571,49.645,46088.0
2016-02-09 11:45:00,66.05,66.16,65.94,66.1,33957.0,49.6375,49.7201,49.5548,49.675,33957.0
2016-02-09 11:50:00,66.1,66.18,65.82,65.84,33474.0,49.675,49.7352,49.4646,49.4796,33474.0
2016-02-09 11:55:00,65.81,65.87,65.27,65.37,146822.0,49.4571,49.5022,49.0513,49.1264,146822.0
2016-02-09 12:00:00,65.42,65.62,65.27,65.35,27943.0,49.164,49.3143,49.0513,49.1114,27943.0
2016-02-09 12:05:00,65.35,65.41,64.92,65.35,99151.0,49.1114,49.1565,48.7883,49.1114,99151.0
2016-02-09 12:10:00,65.35,65.38,64.95,64.99,50931.0,49.1114,49.134,48.8108,48.8409,50931.0
2016-02-09 12:15:00,65.01,65.13,64.96,64.97,25406.0,48.8559,48.9461,48.8183,48.8258,25406.0
2016-02-09 12:20:00,64.98,65.0,64.77,64.88,159282.0,48.8333,48.8484,48.6755,48.7582,159282.0
2016-02-09 12:25:00,64.87,64.99,64.8,64.84,95850.0,48.7507,48.8409,48.6981,48.7281,95850.0
2016-02-09 12:30:00,64.82,64.97,64.8,64.88,67357.0,48.7131,48.8258,48.6981,48.7582,67357.0
2016-02-09 12:35:00,64.86,65.05,64.8,64.92,36743.0,48.7432,48.886,48.6981,48.7883,36743.0
2016-02-09 12:40:00,64.93,64.97,64.8,64.81,123153.0,48.7958,48.8258,48.6981,48.7056,123153.0
2016-02-09 12:45:00,64.83,64.87,64.77,64.8,214632.0,48.7206,48.7507,48.6755,48.6981,214632.0
2016-02-09 12:50:00,64.8,64.95,64.8,64.9,62504.0,48.6981,48.8108,48.6981,48.7732,62504.0
2016-02-09 12:55:00,64.89,64.89,64.8,64.82,63709.0,48.7657,48.7657,48.6981,48.7131,63709.0
2016-02-09 13:00:00,64.84,64.93,64.66,64.68,62133.0,48.7281,48.7958,48.5929,48.6079,62133.0
2016-02-09 13:05:00,64.67,64.88,64.52,64.55,77543.0,48.6004,48.7582,48.4877,48.5102,77543.0
2016-02-09 13:10:00,64.53,64.63,64.38,64.42,98742.0,48.4952,48.5703,48.3824,48.4125,98742.0
2016-02-09 13:15:00,64.42,64.54,64.34,64.53,38685.0,48.4125,48.5027,48.3524,48.4952,38685.0
2016-02-09 13:20:00,64.53,64.96,64.48,64.85,36966.0,48.4952,48.8183,48.4576,48.7357,36966.0
2016-02-09 13:25:00,64.86,65.09,64.86,65.02,26349.0,48.7432,48.916,48.7432,48.8634,26349.0
2016-02-09 13:30:00,65.0,65.2,65.0,65.08,32196.0,48.8484,48.9987,48.8484,48.9085,32196.0
2016-02-09 13:35:00,65.05,65.07,64.46,64.51,92642.0,48.886,48.901,48.4426,48.4801,92642.0
2016-02-09 13:40:00,64.51,64.72,64.46,64.71,48877.0,48.4801,48.638,48.4426,48.6304,48877.0
2016-02-09 13:45:00,64.71,64.75,64.51,64.64,52784.0,48.6304,48.6605,48.4801,48.5778,52784.0
2016-02-09 13:50:00,64.63,64.78,64.6,64.67,50161.0,48.5703,48.683,48.5478,48.6004,50161.0
2016-02-09 13:55:00,64.65,64.7,64.55,64.61,66808.0,48.5853,48.6229,48.5102,48.5553,66808.0
2016-02-09 14:00:00,64.61,64.86,64.59,64.86,29794.0,48.5553,48.7432,48.5403,48.7432,29794.0
2016-02-09 14:05:00,64.85,65.16,64.84,65.05,77721.0,48.7357,48.9686,48.7281,48.886,77721.0
2016-02-09 14:10:00,65.01,65.08,64.82,64.93,43651.0,48.8559,48.9085,48.7131,48.7958,43651.0
2016-02-09 14:15:00,64.94,65.03,64.9,64.97,29424.0,48.8033,48.8709,48.7732,48.8258,29424.0
2016-02-09 14:20:00,64.98,65.07,64.86,64.9,48749.0,48.8333,48.901,48.7432,48.7732,48749.0
2016-02-09 14:25:00,64.88,64.88,64.68,64.76,51612.0,48.7582,48.7582,48.6079,48.668,51612.0
2016-02-09 14:30:00,64.77,65.05,64.73,65.05,24623.0,48.6755,48.886,48.6455,48.886,24623.0
2016-02-09 14:35:00,65.04,65.19,65.02,65.16,60508.0,48.8784,48.9912,48.8634,48.9686,60508.0
2016-02-09 14:40:00,65.17,65.52,65.07,65.43,40758.0,48.9761,49.2392,48.901,49.1715,40758.0
2016-02-09 14:45:00,65.4,65.42,65.05,65.14,58903.0,49.149,49.164,48.886,48.9536,58903.0
2016-02-09 14:50:00,65.13,65.48,65.1,65.43,56486.0,48.9461,49.2091,48.9235,49.1715,56486.0
2016-02-09 14:55:00,65.44,65.67,65.37,65.67,49397.0,49.179,49.3519,49.1264,49.3519,49397.0
2016-02-09 15:00:00,65.66,65.93,65.66,65.89,33647.0,49.3444,49.5473,49.3444,49.5172,33647.0
2016-02-09 15:05:00,65.86,66.38,65.85,66.19,101493.0,49.4947,49.8855,49.4872,49.7427,101493.0
2016-02-09 15:10:00,66.19,66.3,66.02,66.09,48702.0,49.7427,49.8253,49.6149,49.6675,48702.0
2016-02-09 15:15:00,66.1,66.13,65.56,65.59,68438.0,49.675,49.6976,49.2692,49.2918,68438.0
2016-02-09 15:20:00,65.58,65.7,65.44,65.47,63743.0,49.2843,49.3744,49.179,49.2016,63743.0
2016-02-09 15:25:00,65.47,65.6,65.26,65.31,58452.0,49.2016,49.2993,49.0438,49.0813,58452.0
2016-02-09 15:30:00,65.3,65.76,65.3,65.59,69201.0,49.0738,49.4195,49.0738,49.2918,69201.0
2016-02-09 15:35:00,65.59,65.91,65.58,65.71,72570.0,49.2918,49.5323,49.2843,49.382,72570.0
2016-02-09 15:40:00,65.71,65.74,65.42,65.56,137044.0,49.382,49.4045,49.164,49.2692,137044.0
2016-02-09 15:45:00,65.52,65.69,65.49,65.59,108468.0,49.2392,49.3669,49.2166,49.2918,108468.0
2016-02-09 15:50:00,65.59,65.7,65.57,65.63,142523.0,49.2918,49.3744,49.2767,49.3218,142523.0
2016-02-09 15:55:00,65.63,65.68,65.52,65.62,343042.0,49.3218,49.3594,49.2392,49.3143,343042.0
2016-02-10 09:30:00,65.45,65.59,64.56,64.73,74345.0,49.1866,49.2918,48.5177,48.6455,74345.0
2016-02-10 09:35:00,64.73,64.73,63.91,63.97,55830.0,48.6455,48.6455,48.0292,48.0743,55830.0
2016-02-10 09:40:00,63.97,64.32,63.94,64.1,56629.0,48.0743,48.3373,48.0518,48.172,56629.0
2016-02-10 09:45:00,64.19,64.86,64.09,64.86,80735.0,48.2397,48.7432,48.1645,48.7432,80735.0
2016-02-10 09:50:00,64.83,65.0,64.63,65.0,46288.0,48.7206,48.8484,48.5703,48.8484,46288.0
2016-02-10 09:55:00,65.08,65.29,65.01,65.19,72642.0,48.9085,49.0663,48.8559,48.9912,72642.0
2016-02-10 10:00:00,65.2,65.35,65.0,65.01,47476.0,48.9987,49.1114,48.8484,48.8559,47476.0
2016-02-10 10:05:00,65.01,65.2,64.82,65.2,56660.0,48.8559,48.9987,48.7131,48.9987,56660.0
2016-02-10 10:10:00,65.22,65.5,65.06,65.38,86014.0,49.0137,49.2241,48.8935,49.134,86014.0
2016-02-10 10:15:00,65.34,65.85,65.24,65.83,83962.0,49.1039,49.4872,49.0287,49.4721,83962.0
2016-02-10 10:20:00,65.8,65.89,65.25,65.81,65265.0,49.4496,49.5172,49.0363,49.4571,65265.0
2016-02-10 10:25:00,65.85,65.85,64.97,64.98,53381.0,49.4872,49.4872,48.8258,48.8333,53381.0
2016-02-10 10:30:00,64.98,66.78,64.97,66.11,84904.0,48.8333,50.1861,48.8258,49.6826,84904.0
2016-02-10 10:35:00,66.1,66.1,64.83,65.22,192457.0,49.675,49.675,48.7206,49.0137,192457.0
2016-02-10 10:40:00,65.28,65.28,64.6,64.68,70155.0,49.0588,49.0588,48.5478,48.6079,70155.0
2016-02-10 10:45:00,64.75,65.35,64.65,65.31,83502.0,48.6605,49.1114,48.5853,49.0813,83502.0
2016-02-10 10:50:00,65.3,65.33,64.83,65.07,28796.0,49.0738,49.0964,48.7206,48.901,28796.0
2016-02-10 10:55:00,65.12,65.12,64.69,64.83,26554.0,48.9386,48.9386,48.6154,48.7206,26554.0
2016-02-10 11:00:00,64.85,65.35,64.83,65.35,26498.0,48.7357,49.1114,48.7206,49.1114,26498.0
2016-02-10 11:05:00,65.28,65.37,64.88,65.02,24131.0,49.0588,49.1264,48.7582,48.8634,24131.0
2016-02-10 11:10:00,65.02,65.16,64.89,64.92,63094.0,48.8634,48.9686,48.7657,48.7883,63094.0
2016-02-10 11:15:00,64.88,65.31,64.8,65.21,82290.0,48.7582,49.0813,48.6981,49.0062,82290.0
2016-02-10 11:20:00,65.21,65.65,65.08,65.53,39518.0,49.0062,49.3369,48.9085,49.2467,39518.0
2016-02-10 11:25:00,65.51,65.51,65.27,65.33,43774.0,49.2317,49.2317,49.0513,49.0964,43774.0
2016-02-10 11:30:00,65.34,65.4,65.06,65.17,35312.0,49.1039,49.149,48.8935,48.9761,35312.0
2016-02-10 11:35:00,65.18,65.2,64.98,65.15,72980.0,48.9837,48.9987,48.8333,48.9611,72980.0
2016-02-10 11:40:00,65.17,65.27,64.97,65.05,31493.0,48.9761,49.0513,48.8258,48.886,31493.0
2016-02-10 11:45:00,65.03,65.34,64.95,65.32,12967.0,48.8709,49.1039,48.8108,49.0889,12967.0
2016-02-10 11:50:00,65.33,65.63,65.26,65.58,16595.0,49.0964,49.3218,49.0438,49.2843,16595.0
2016-02-10 11:55:00,65.61,65.98,65.57,65.9,20556.0,49.3068,49.5849,49.2767,49.5247,20556.0
2016-02-10 12:00:00,65.92,66.01,65.79,65.85,26211.0,49.5398,49.6074,49.4421,49.4872,26211.0
2016-02-10 12:05:00,65.86,65.92,65.71,65.91,37773.0,49.4947,49.5398,49.382,49.5323,37773.0
2016-02-10 12:10:00,65.9,65.9,65.66,65.71,28428.0,49.5247,49.5247,49.3444,49.382,28428.0
2016-02-10 12:15:00,65.69,65.96,65.62,65.96,12389.0,49.3669,49.5698,49.3143,49.5698,12389.0
2016-02-10 12:20:00,65.94,66.26,65.94,66.16,16068.0,49.5548,49.7953,49.5548,49.7201,16068.0
2016-02-10 12:25:00,66.19,66.2,65.95,66.12,12514.0,49.7427,49.7502,49.5623,49.6901,12514.0
2016-02-10 12:30:00,66.16,66.26,66.11,66.11,16214.0,49.7201,49.7953,49.6826,49.6826,16214.0
2016-02-10 12:35:00,66.14,66.49,66.14,66.38,19963.0,49.7051,49.9681,49.7051,49.8855,19963.0
2016-02-10 12:40:00,66.41,66.57,66.21,66.22,19958.0,49.908,50.0283,49.7577,49.7652,19958.0
2016-02-10 12:45:00,66.24,66.26,66.04,66.24,22143.0,49.7803,49.7953,49.63,49.7803,22143.0
2016-02-10 12:50:00,66.23,66.34,66.08,66.1,15857.0,49.7727,49.8554,49.66,49.675,15857.0
2016-02-10 12:55:00,66.07,66.25,65.78,66.21,57438.0,49.6525,49.7878,49.4346,49.7577,57438.0
2016-02-10 13:00:00,66.21,66.25,65.91,66.08,26460.0,49.7577,49.7878,49.5323,49.66,26460.0
2016-02-10 13:05:00,66.04,66.06,65.85,65.85,11877.0,49.63,49.645,49.4872,49.4872,11877.0
2016-02-10 13:10:00,65.85,66.03,65.78,65.9,24757.0,49.4872,49.6224,49.4346,49.5247,24757.0
2016-02-10 13:15:00,65.89,66.03,65.82,66.0,17939.0,49.5172,49.6224,49.4646,49.5999,17939.0
2016-02-10 13:20:00,66.01,66.2,66.0,66.05,38055.0,49.6074,49.7502,49.5999,49.6375,38055.0
2016-02-10 13:25:00,66.05,66.08,65.93,66.08,37011.0,49.6375,49.66,49.5473,49.66,37011.0
2016-02-10 13:30:00,66.08,66.17,65.94,66.03,27725.0,49.66,49.7276,49.5548,49.6224,27725.0
2016-02-10 13:35:00,66.01,66.12,65.98,66.0,35297.0,49.6074,49.6901,49.5849,49.5999,35297.0
2016-02-10 13:40:00,66.02,66.15,66.0,66.13,21923.0,49.6149,49.7126,49.5999,49.6976,21923.0
2016-02-10 13:45:00,66.16,66.17,65.98,66.03,23089.0,49.7201,49.7276,49.5849,49.6224,23089.0
2016-02-10 13:50:00,66.04,66.09,65.87,65.88,23231.0,49.63,49.6675,49.5022,49.5097,23231.0
2016-02-10 13:55:00,65.87,65.89,65.71,65.72,34099.0,49.5022,49.5172,49.382,49.3895,34099.0
2016-02-10 14:00:00,65.73,65.83,65.66,65.78,68013.0,49.397,49.4721,49.3444,49.4346,68013.0
2016-02-10 14:05:00,65.8,65.88,65.73,65.84,33878.0,49.4496,49.5097,49.397,49.4796,33878.0
2016-02-10 14:10:00,65.85,66.07,65.85,66.06,33688.0,49.4872,49.6525,49.4872,49.645,33688.0
2016-02-10 14:15:00,66.04,66.05,65.69,65.84,31502.0,49.63,49.6375,49.3669,49.4796,31502.0
2016-02-10 14:20:00,65.85,65.85,65.62,65.65,22624.0,49.4872,49.4872,49.3143,49.3369,22624.0
2016-02-10 14:25:00,65.64,65.65,65.47,65.61,20196.0,49.3293,49.3369,49.2016,49.3068,20196.0
2016-02-10 14:30:00,65.61,65.88,65.59,65.65,21561.0,49.3068,49.5097,49.2918,49.3369,21561.0
2016-02-10 14:35:00,65.63,65.68,65.54,65.56,17929.0,49.3218,49.3594,49.2542,49.2692,17929.0
2016-02-10 14:40:00,65.52,65.55,65.37,65.51,18930.0,49.2392,49.2617,49.1264,49.2317,18930.0
2016-02-10 14:45:00,65.51,65.52,65.35,65.37,15795.0,49.2317,49.2392,49.1114,49.1264,15795.0
2016-02-10 14:50:00,65.38,65.57,65.33,65.55,15820.0,49.134,49.2767,49.0964,49.2617,15820.0
2016-02-10 14:55:00,65.54,65.62,65.42,65.46,13354.0,49.2542,49.3143,49.164,49.1941,13354.0
2016-02-10 15:00:00,65.47,65.82,65.45,65.8,21294.0,49.2016,49.4646,49.1866,49.4496,21294.0
2016-02-10 15:05:00,65.8,65.92,65.76,65.89,35653.0,49.4496,49.5398,49.4195,49.5172,35653.0
2016-02-10 15:10:00,65.91,66.12,65.9,65.92,75472.0,49.5323,49.6901,49.5247,49.5398,75472.0
2016-02-10 15:15:00,65.9,66.05,65.77,65.87,55348.0,49.5247,49.6375,49.427,49.5022,55348.0
2016-02-10 15:20:00,65.88,66.06,65.86,66.03,39505.0,49.5097,49.645,49.4947,49.6224,39505.0
2016-02-10 15:25:00,66.04,66.11,65.79,65.83,35687.0,49.63,49.6826,49.4421,49.4721,35687.0
2016-02-10 15:30:00,65.82,66.01,65.82,65.94,51368.0,49.4646,49.6074,49.4646,49.5548,51368.0
2016-02-10 15:35:00,65.93,65.95,65.71,65.75,62588.0,49.5473,49.5623,49.382,49.412,62588.0
2016-02-10 15:40:00,65.72,65.91,65.67,65.9,101204.0,49.3895,49.5323,49.3519,49.5247,101204.0
2016-02-10 15:45:00,65.9,66.01,65.86,65.92,111447.0,49.5247,49.6074,49.4947,49.5398,111447.0
2016-02-10 15:50:00,65.91,65.93,65.81,65.88,137190.0,49.5323,49.5473,49.4571,49.5097,137190.0
2016-02-10 15:55:00,65.88,65.92,65.72,65.77,187362.0,49.5097,49.5398,49.3895,49.427,187362.0
2016-02-11 09:30:00,63.62,64.41,63.44,63.9,134567.0,47.8113,48.405,47.676,48.0217,134567.0
2016-02-11 09:35:00,63.91,64.04,63.56,63.61,57469.0,48.0292,48.1269,47.7662,47.8038,57469.0
2016-02-11 09:40:00,63.6,63.72,63.47,63.63,53014.0,47.7963,47.8864,47.6986,47.8188,53014.0
2016-02-11 09:45:00,63.64,64.16,63.64,64.16,44166.0,47.8263,48.2171,47.8263,48.2171,44166.0
2016-02-11 09:50:00,64.13,64.4,63.95,63.97,98183.0,48.1946,48.3975,48.0593,48.0743,98183.0
2016-02-11 09:55:00,63.91,64.38,63.88,64.3,96350.0,48.0292,48.3824,48.0067,48.3223,96350.0
2016-02-11 10:00:00,64.26,64.46,64.02,64.2,73252.0,48.2923,48.4426,48.1119,48.2472,73252.0
2016-02-11 10:05:00,64.22,64.56,63.91,63.97,77612.0,48.2622,48.5177,48.0292,48.0743,77612.0
2016-02-11 10:10:00,63.94,64.32,63.94,64.23,35765.0,48.0518,48.3373,48.0518,48.2697,35765.0
2016-02-11 10:15:00,64.19,64.63,64.05,64.35,45906.0,48.2397,48.5703,48.1344,48.3599,45906.0
2016-02-11 10:20:00,64.31,64.33,63.78,64.14,23965.0,48.3298,48.3449,47.9315,48.2021,23965.0
2016-02-11 10:25:00,64.14,64.17,63.77,63.88,39796.0,48.2021,48.2246,47.924,48.0067,39796.0
2016-02-11 10:30:00,63.86,63.99,63.7,63.92,38948.0,47.9917,48.0893,47.8714,48.0367,38948.0
2016-02-11 10:35:00,63.93,63.98,63.74,63.84,46104.0,48.0443,48.0818,47.9015,47.9766,46104.0
2016-02-11 10:40:00,63.83,63.85,63.64,63.77,32341.0,47.9691,47.9841,47.8263,47.924,32341.0
2016-02-11 10:45:00,63.75,64.13,63.62,63.91,27191.0,47.909,48.1946,47.8113,48.0292,27191.0
2016-02-11 10:50:00,63.91,63.92,63.58,63.71,40072.0,48.0292,48.0367,47.7812,47.8789,40072.0
2016-02-11 10:55:00,63.7,63.88,63.65,63.75,41849.0,47.8714,48.0067,47.8338,47.909,41849.0
2016-02-11 11:00:00,63.77,64.17,63.7,64.02,62050.0,47.924,48.2246,47.8714,48.1119,62050.0
2016-02-11 11:05:00,63.98,64.06,63.62,63.79,31556.0,48.0818,48.142,47.8113,47.939,31556.0
2016-02-11 11:10:00,63.78,63.85,63.37,63.46,33856.0,47.9315,47.9841,47.6234,47.691,33856.0
2016-02-11 11:15:00,63.46,63.52,63.36,63.47,78012.0,47.691,47.7361,47.6159,47.6986,78012.0
2016-02-11 11:20:00,63.5,63.63,63.22,63.34,76775.0,47.7211,47.8188,47.5107,47.6009,76775.0
2016-02-11 11:25:00,63.33,63.44,63.1,63.23,36427.0,47.5934,47.676,47.4205,47.5182,36427.0
2016-02-11 11:30:00,63.23,63.34,63.11,63.13,29014.0,47.5182,47.6009,47.428,47.443,29014.0
2016-02-11 11:35:00,63.15,63.37,63.09,63.31,53726.0,47.4581,47.6234,47.413,47.5783,53726.0
2016-02-11 11:40:00,63.3,63.34,63.19,63.26,55712.0,47.5708,47.6009,47.4881,47.5407,55712.0
2016-02-11 11:45:00,63.25,63.28,63.06,63.11,49656.0,47.5332,47.5558,47.3904,47.428,49656.0
2016-02-11 11:50:00,63.11,63.43,63.1,63.34,42834.0,47.428,47.6685,47.4205,47.6009,42834.0
2016-02-11 11:55:00,63.31,63.66,63.3,63.62,48391.0,47.5783,47.8414,47.5708,47.8113,48391.0
2016-02-11 12:00:00,63.59,63.81,63.54,63.73,47494.0,47.7887,47.9541,47.7512,47.894,47494.0
2016-02-11 12:05:00,63.74,63.87,63.68,63.68,39050.0,47.9015,47.9992,47.8564,47.8564,39050.0
2016-02-11 12:10:00,63.68,63.88,63.67,63.83,50183.0,47.8564,48.0067,47.8489,47.9691,50183.0
2016-02-11 12:15:00,63.83,63.89,63.55,63.59,33948.0,47.9691,48.0142,47.7587,47.7887,33948.0
2016-02-11 12:20:00,63.58,63.65,63.51,63.55,20096.0,47.7812,47.8338,47.7286,47.7587,20096.0
2016-02-11 12:25:00,63.57,63.57,63.36,63.41,34684.0,47.7737,47.7737,47.6159,47.6535,34684.0
2016-02-11 12:30:00,63.4,63.44,63.29,63.32,20623.0,47.646,47.676,47.5633,47.5858,20623.0
2016-02-11 12:35:00,63.32,63.66,63.3,63.63,34113.0,47.5858,47.8414,47.5708,47.8188,34113.0
2016-02-11 12:40:00,63.64,63.7,63.5,63.66,33188.0,47.8263,47.8714,47.7211,47.8414,33188.0
2016-02-11 12:45:00,63.67,63.82,63.6,63.72,37230.0,47.8489,47.9616,47.7963,47.8864,37230.0
2016-02-11 12:50:00,63.73,63.88,63.68,63.77,47896.0,47.894,48.0067,47.8564,47.924,47896.0
2016-02-11 12:55:00,63.77,63.92,63.61,63.72,53186.0,47.924,48.0367,47.8038,47.8864,53186.0
2016-02-11 13:00:00,63.71,63.97,63.66,63.76,32040.0,47.8789,48.0743,47.8414,47.9165,32040.0
2016-02-11 13:05:00,63.75,63.96,63.65,63.91,15106.0,47.909,48.0668,47.8338,48.0292,15106.0
2016-02-11 13:10:00,63.89,64.0,63.87,63.9,19885.0,48.0142,48.0969,47.9992,48.0217,19885.0
2016-02-11 13:15:00,63.93,64.05,63.8,64.04,20962.0,48.0443,48.1344,47.9466,48.1269,20962.0
2016-02-11 13:20:00,64.04,64.13,63.87,63.98,25045.0,48.1269,48.1946,47.9992,48.0818,25045.0
2016-02-11 13:25:00,63.99,64.13,63.9,63.9,15193.0,48.0893,48.1946,48.0217,48.0217,15193.0
2016-02-11 13:30:00,63.89,64.06,63.85,63.96,28341.0,48.0142,48.142,47.9841,48.0668,28341.0
2016-02-11 13:35:00,63.98,63.98,63.69,63.77,71164.0,48.0818,48.0818,47.8639,47.924,71164.0
2016-02-11 13:40:00,63.75,63.82,63.59,63.77,55633.0,47.909,47.9616,47.7887,47.924,55633.0
2016-02-11 13:45:00,63.77,63.77,63.65,63.76,16330.0,47.924,47.924,47.8338,47.9165,16330.0
2016-02-11 13:50:00,63.75,63.81,63.66,63.68,17451.0,47.909,47.9541,47.8414,47.8564,17451.0
2016-02-11 13:55:00,63.69,63.82,63.67,63.81,38654.0,47.8639,47.9616,47.8489,47.9541,38654.0
2016-02-11 14:00:00,63.81,63.91,63.74,63.91,40464.0,47.9541,48.0292,47.9015,48.0292,40464.0
2016-02-11 14:05:00,63.9,64.0,63.8,63.94,41519.0,48.0217,48.0969,47.9466,48.0518,41519.0
2016-02-11 14:10:00,63.96,64.02,63.9,64.0,47478.0,48.0668,48.1119,48.0217,48.0969,47478.0
2016-02-11 14:15:00,64.0,64.11,63.75,63.75,45913.0,48.0969,48.1795,47.909,47.909,45913.0
2016-02-11 14:20:00,63.74,64.01,63.72,63.78,83469.0,47.9015,48.1044,47.8864,47.9315,83469.0
2016-02-11 14:25:00,63.75,63.81,63.45,63.5,69752.0,47.909,47.9541,47.6835,47.7211,69752.0
2016-02-11 14:30:00,63.5,63.57,63.44,63.47,36231.0,47.7211,47.7737,47.676,47.6986,36231.0
2016-02-11 14:35:00,63.45,64.31,63.38,64.31,104393.0,47.6835,48.3298,47.6309,48.3298,104393.0
2016-02-11 14:40:00,64.31,65.38,63.9,64.86,132982.0,48.3298,49.134,48.0217,48.7432,132982.0
2016-02-11 14:45:00,64.8,65.9,64.8,65.32,63213.0,48.6981,49.5247,48.6981,49.0889,63213.0
2016-02-11 14:50:00,65.28,65.63,65.14,65.51,113874.0,49.0588,49.3218,48.9536,49.2317,113874.0
2016-02-11 14:55:00,65.48,65.8,65.36,65.51,50846.0,49.2091,49.4496,49.1189,49.2317,50846.0
2016-02-11 15:00:00,65.55,65.61,64.96,65.06,84629.0,49.2617,49.3068,48.8183,48.8935,84629.0
2016-02-11 15:05:00,65.02,65.03,64.69,64.97,38445.0,48.8634,48.8709,48.6154,48.8258,38445.0
2016-02-11 15:10:00,64.99,65.34,64.9,65.1,72475.0,48.8409,49.1039,48.7732,48.9235,72475.0
2016-02-11 15:15:00,65.11,65.15,64.77,64.77,55604.0,48.931,48.9611,48.6755,48.6755,55604.0
2016-02-11 15:20:00,64.76,64.92,64.67,64.68,59701.0,48.668,48.7883,48.6004,48.6079,59701.0
2016-02-11 15:25:00,64.71,65.02,64.65,64.97,61877.0,48.6304,48.8634,48.5853,48.8258,61877.0
2016-02-11 15:30:00,64.97,65.29,64.85,65.27,120979.0,48.8258,49.0663,48.7357,49.0513,120979.0
2016-02-11 15:35:00,65.23,65.75,65.17,65.69,61788.0,49.0212,49.412,48.9761,49.3669,61788.0
2016-02-11 15:40:00,65.71,65.99,65.61,65.86,57582.0,49.382,49.5924,49.3068,49.4947,57582.0
2016-02-11 15:45:00,65.85,65.9,65.7,65.8,86585.0,49.4872,49.5247,49.3744,49.4496,86585.0
2016-02-11 15:50:00,65.8,65.9,65.7,65.73,120490.0,49.4496,49.5247,49.3744,49.397,120490.0
2016-02-11 15:55:00,65.73,65.79,65.51,65.54,196626.0,49.397,49.4421,49.2317,49.2542,196626.0
2016-02-12 09:30:00,66.82,67.38,66.79,67.14,67194.0,50.2161,50.637,50.1936,50.4566,67194.0
2016-02-12 09:35:00,67.11,67.12,66.6,67.0,51921.0,50.4341,50.4416,50.0508,50.3514,51921.0
2016-02-12 09:40:00,67.0,67.11,66.58,66.58,63022.0,50.3514,50.4341,50.0358,50.0358,63022.0
2016-02-12 09:45:00,66.52,66.73,66.13,66.28,34926.0,49.9907,50.1485,49.6976,49.8103,34926.0
2016-02-12 09:50:00,66.28,66.67,66.11,66.62,67775.0,49.8103,50.1034,49.6826,50.0658,67775.0
2016-02-12 09:55:00,66.61,66.75,66.24,66.28,146457.0,50.0583,50.1635,49.7803,49.8103,146457.0
2016-02-12 10:00:00,66.31,66.41,65.98,66.29,102872.0,49.8329,49.908,49.5849,49.8178,102872.0
2016-02-12 10:05:00,66.28,66.37,65.99,66.28,32034.0,49.8103,49.878,49.5924,49.8103,32034.0
2016-02-12 10:10:00,66.29,66.53,66.15,66.32,84052.0,49.8178,49.9982,49.7126,49.8404,84052.0
2016-02-12 10:15:00,66.35,66.57,66.1,66.55,74706.0,49.8629,50.0283,49.675,50.0132,74706.0
2016-02-12 10:20:00,66.63,66.73,66.33,66.47,23009.0,50.0733,50.1485,49.8479,49.9531,23009.0
2016-02-12 10:25:00,66.43,66.61,66.3,66.49,43448.0,49.923,50.0583,49.8253,49.9681,43448.0
2016-02-12 10:30:00,66.52,66.83,66.5,66.73,27182.0,49.9907,50.2236,49.9756,50.1485,27182.0
2016-02-12 10:35:00,66.75,67.04,66.72,66.94,95475.0,50.1635,50.3815,50.141,50.3063,95475.0
2016-02-12 10:40:00,66.91,67.13,66.86,66.94,120492.0,50.2838,50.4491,50.2462,50.3063,120492.0
2016-02-12 10:45:00,66.95,67.13,66.89,67.06,107825.0,50.3138,50.4491,50.2687,50.3965,107825.0
2016-02-12 10:50:00,67.07,67.3,67.07,67.25,24224.0,50.404,50.5769,50.404,50.5393,24224.0
2016-02-12 10:55:00,67.26,67.35,67.0,67.06,60783.0,50.5468,50.6144,50.3514,50.3965,60783.0
2016-02-12 11:00:00,67.09,67.37,67.08,67.35,100253.0,50.419,50.6295,50.4115,50.6144,100253.0
2016-02-12 11:05:00,67.35,67.68,67.29,67.35,63336.0,50.6144,50.8624,50.5693,50.6144,63336.0
2016-02-12 11:10:00,67.35,67.82,67.33,67.79,90611.0,50.6144,50.9676,50.5994,50.9451,90611.0
2016-02-12 11:15:00,67.8,68.06,67.72,68.0,90674.0,50.9526,51.148,50.8925,51.1029,90674.0
2016-02-12 11:20:00,67.99,68.05,67.71,68.05,25235.0,51.0954,51.1405,50.885,51.1405,25235.0
2016-02-12 11:25:00,68.05,68.08,67.85,68.0,64947.0,51.1405,51.163,50.9902,51.1029,64947.0
2016-02-12 11:30:00,68.02,68.17,67.99,68.07,59146.0,51.1179,51.2307,51.0954,51.1555,59146.0
2016-02-12 11:35:00,68.06,68.49,67.87,68.49,137924.0,51.148,51.4712,51.0052,51.4712,137924.0
2016-02-12 11:40:00,68.5,68.76,68.39,68.47,81193.0,51.4787,51.6741,51.396,51.4561,81193.0
2016-02-12 11:45:00,68.46,68.6,68.37,68.49,28748.0,51.4486,51.5538,51.381,51.4712,28748.0
2016-02-12 11:50:00,68.49,68.75,68.32,68.33,92286.0,51.4712,51.6666,51.3434,51.3509,92286.0
2016-02-12 11:55:00,68.33,68.42,68.18,68.18,12295.0,51.3509,51.4186,51.2382,51.2382,12295.0
2016-02-12 12:00:00,68.2,68.27,68.13,68.22,26389.0,51.2532,51.3058,51.2006,51.2683,26389.0
2016-02-12 12:05:00,68.21,68.32,68.11,68.2,43813.0,51.2607,51.3434,51.1856,51.2532,43813.0
2016-02-12 12:10:00,68.19,68.28,68.07,68.12,21062.0,51.2457,51.3133,51.1555,51.1931,21062.0
2016-02-12 12:15:00,68.12,68.17,67.87,68.1,40477.0,51.1931,51.2307,51.0052,51.1781,40477.0
2016-02-12 12:20:00,68.13,68.29,68.1,68.17,50286.0,51.2006,51.3209,51.1781,51.2307,50286.0
2016-02-12 12:25:00,68.15,68.29,67.99,68.0,20005.0,51.2156,51.3209,51.0954,51.1029,20005.0
2016-02-12 12:30:00,67.97,68.03,67.79,67.97,36713.0,51.0804,51.1255,50.9451,51.0804,36713.0
2016-02-12 12:35:00,67.97,68.1,67.92,67.98,31069.0,51.0804,51.1781,51.0428,51.0879,31069.0
2016-02-12 12:40:00,68.0,68.0,67.66,67.77,55607.0,51.1029,51.1029,50.8474,50.9301,55607.0
2016-02-12 12:45:00,67.77,67.87,67.67,67.7,24091.0,50.9301,51.0052,50.8549,50.8775,24091.0
2016-02-12 12:50:00,67.7,67.77,67.56,67.73,19942.0,50.8775,50.9301,50.7723,50.9,19942.0
2016-02-12 12:55:00,67.72,67.77,67.64,67.71,36900.0,50.8925,50.9301,50.8324,50.885,36900.0
2016-02-12 13:00:00,67.72,67.81,67.6,67.61,29014.0,50.8925,50.9601,50.8023,50.8098,29014.0
2016-02-12 13:05:00,67.6,67.61,67.38,67.4,33144.0,50.8023,50.8098,50.637,50.652,33144.0
2016-02-12 13:10:00,67.41,67.53,67.35,67.38,73552.0,50.6595,50.7497,50.6144,50.637,73552.0
2016-02-12 13:15:00,67.36,67.36,67.08,67.11,34521.0,50.622,50.622,50.4115,50.4341,34521.0
2016-02-12 13:20:00,67.13,67.19,67.05,67.12,25822.0,50.4491,50.4942,50.389,50.4416,25822.0
2016-02-12 13:25:00,67.12,67.19,67.03,67.04,39518.0,50.4416,50.4942,50.374,50.3815,39518.0
2016-02-12 13:30:00,67.04,67.13,66.88,67.05,39670.0,50.3815,50.4491,50.2612,50.389,39670.0
2016-02-12 13:35:00,67.04,67.05,66.81,66.83,63563.0,50.3815,50.389,50.2086,50.2236,63563.0
2016-02-12 13:40:00,66.85,66.9,66.8,66.82,26890.0,50.2387,50.2763,50.2011,50.2161,26890.0
2016-02-12 13:45:00,66.81,66.87,66.63,66.78,78389.0,50.2086,50.2537,50.0733,50.1861,78389.0
2016-02-12 13:50:00,66.77,66.79,66.47,66.53,28991.0,50.1786,50.1936,49.9531,49.9982,28991.0
2016-02-12 13:55:00,66.53,66.68,66.5,66.66,28698.0,49.9982,50.1109,49.9756,50.0959,28698.0
2016-02-12 14:00:00,66.68,66.84,66.63,66.8,54580.0,50.1109,50.2312,50.0733,50.2011,54580.0
2016-02-12 14:05:00,66.8,67.21,66.77,67.18,119459.0,50.2011,50.5092,50.1786,50.4867,119459.0
2016-02-12 14:10:00,67.2,67.22,66.97,67.12,58305.0,50.5017,50.5167,50.3289,50.4416,58305.0
2016-02-12 14:15:00,67.09,67.16,66.99,67.03,36091.0,50.419,50.4716,50.3439,50.374,36091.0
2016-02-12 14:20:00,67.05,67.4,67.04,67.17,136032.0,50.389,50.652,50.3815,50.4792,136032.0
2016-02-12 14:25:00,67.17,67.43,67.17,67.28,18140.0,50.4792,50.6746,50.4792,50.5618,18140.0
2016-02-12 14:30:00,67.26,67.38,67.16,67.38,26087.0,50.5468,50.637,50.4716,50.637,26087.0
2016-02-12 14:35:00,67.4,67.44,67.27,67.32,39321.0,50.652,50.6821,50.5543,50.5919,39321.0
2016-02-12 14:40:00,67.34,67.34,67.19,67.24,34207.0,50.6069,50.6069,50.4942,50.5318,34207.0
2016-02-12 14:45:00,67.25,67.54,67.17,67.51,66187.0,50.5393,50.7572,50.4792,50.7347,66187.0
2016-02-12 14:50:00,67.49,67.62,67.45,67.55,19955.0,50.7196,50.8173,50.6896,50.7647,19955.0
2016-02-12 14:55:00,67.55,67.55,67.33,67.45,30640.0,50.7647,50.7647,50.5994,50.6896,30640.0
2016-02-12 15:00:00,67.42,67.7,67.39,67.64,34631.0,50.667,50.8775,50.6445,50.8324,34631.0
2016-02-12 15:05:00,67.64,67.66,67.42,67.46,36436.0,50.8324,50.8474,50.667,50.6971,36436.0
2016-02-12 15:10:00,67.46,67.56,67.19,67.53,82647.0,50.6971,50.7723,50.4942,50.7497,82647.0
2016-02-12 15:15:00,67.51,67.62,67.44,67.54,29201.0,50.7347,50.8173,50.6821,50.7572,29201.0
2016-02-12 15:20:00,67.53,67.72,67.43,67.67,95030.0,50.7497,50.8925,50.6746,50.8549,95030.0
2016-02-12 15:25:00,67.65,67.66,67.37,67.58,46262.0,50.8399,50.8474,50.6295,50.7873,46262.0
2016-02-12 15:30:00,67.59,67.63,67.38,67.4,47518.0,50.7948,50.8249,50.637,50.652,47518.0
2016-02-12 15:35:00,67.41,67.49,67.35,67.38,28333.0,50.6595,50.7196,50.6144,50.637,28333.0
2016-02-12 15:40:00,67.39,67.52,67.29,67.51,63730.0,50.6445,50.7422,50.5693,50.7347,63730.0
2016-02-12 15:45:00,67.51,67.58,67.44,67.45,75220.0,50.7347,50.7873,50.6821,50.6896,75220.0
2016-02-12 15:50:00,67.46,67.61,67.39,67.58,93909.0,50.6971,50.8098,50.6445,50.7873,93909.0
2016-02-12 15:55:00,67.59,67.73,67.58,67.71,345678.0,50.7948,50.9,50.7873,50.885,345678.0
2016-02-16 09:30:00,68.77,69.09,67.85,68.43,94495.0,51.6816,51.9221,50.9902,51.4261,94495.0
2016-02-16 09:35:00,68.34,68.45,67.71,67.81,56358.0,51.3584,51.4411,50.885,50.9601,56358.0
2016-02-16 09:40:00,67.83,67.86,67.43,67.59,48027.0,50.9752,50.9977,50.6746,50.7948,48027.0
2016-02-16 09:45:00,67.59,67.87,67.18,67.32,65375.0,50.7948,51.0052,50.4867,50.5919,65375.0
2016-02-16 09:50:00,67.31,67.52,66.9,66.9,59699.0,50.5844,50.7422,50.2763,50.2763,59699.0
2016-02-16 09:55:00,66.94,67.13,66.77,67.11,70837.0,50.3063,50.4491,50.1786,50.4341,70837.0
2016-02-16 10:00:00,67.17,67.6,67.07,67.32,66383.0,50.4792,50.8023,50.404,50.5919,66383.0
2016-02-16 10:05:00,67.29,67.44,66.94,66.98,125148.0,50.5693,50.6821,50.3063,50.3364,125148.0
2016-02-16 10:10:00,66.97,67.4,66.89,67.02,74600.0,50.3289,50.652,50.2687,50.3664,74600.0
2016-02-16 10:15:00,67.01,67.44,67.01,67.36,89174.0,50.3589,50.6821,50.3589,50.622,89174.0
2016-02-16 10:20:00,67.36,67.78,67.34,67.73,37841.0,50.622,50.9376,50.6069,50.9,37841.0
2016-02-16 10:25:00,67.7,67.71,67.36,67.48,31730.0,50.8775,50.885,50.622,50.7121,31730.0
2016-02-16 10:30:00,67.53,67.55,67.26,67.49,15813.0,50.7497,50.7647,50.5468,50.7196,15813.0
2016-02-16 10:35:00,67.46,67.53,67.36,67.46,40486.0,50.6971,50.7497,50.622,50.6971,40486.0
2016-02-16 10:40:00,67.48,67.62,67.37,67.39,30018.0,50.7121,50.8173,50.6295,50.6445,30018.0
2016-02-16 10:45:00,67.41,67.45,67.15,67.17,16170.0,50.6595,50.6896,50.4641,50.4792,16170.0
2016-02-16 10:50:00,67.11,67.2,66.93,66.99,49086.0,50.4341,50.5017,50.2988,50.3439,49086.0
2016-02-16 10:55:00,67.01,67.03,66.78,66.83,28202.0,50.3589,50.374,50.1861,50.2236,28202.0
2016-02-16 11:00:00,66.82,67.03,66.73,66.73,21247.0,50.2161,50.374,50.1485,50.1485,21247.0
2016-02-16 11:05:00,66.73,66.73,66.52,66.67,30249.0,50.1485,50.1485,49.9907,50.1034,30249.0
2016-02-16 11:10:00,66.65,66.67,66.3,66.5,34763.0,50.0884,50.1034,49.8253,49.9756,34763.0
2016-02-16 11:15:00,66.53,66.53,66.25,66.48,33895.0,49.9982,49.9982,49.7878,49.9606,33895.0
2016-02-16 11:20:00,66.45,66.62,66.37,66.41,26328.0,49.9381,50.0658,49.878,49.908,26328.0
2016-02-16 11:25:00,66.43,66.53,66.3,66.39,54727.0,49.923,49.9982,49.8253,49.893,54727.0
2016-02-16 11:30:00,66.41,66.63,66.41,66.6,28369.0,49.908,50.0733,49.908,50.0508,28369.0
2016-02-16 11:35:00,66.56,66.79,66.56,66.68,18608.0,50.0207,50.1936,50.0207,50.1109,18608.0
2016-02-16 11:40:00,66.7,66.83,66.61,66.76,41190.0,50.126,50.2236,50.0583,50.171,41190.0
2016-02-16 11:45:00,66.78,66.9,66.71,66.82,62030.0,50.1861,50.2763,50.1335,50.2161,62030.0
2016-02-16 11:50:00,66.83,67.14,66.73,67.08,59733.0,50.2236,50.4566,50.1485,50.4115,59733.0
2016-02-16 11:55:00,67.08,67.39,67.06,67.3,35090.0,50.4115,50.6445,50.3965,50.5769,35090.0
2016-02-16 12:00:00,67.33,67.44,67.25,67.3,65377.0,50.5994,50.6821,50.5393,50.5769,65377.0
2016-02-16 12:05:00,67.31,67.41,67.19,67.41,14029.0,50.5844,50.6595,50.4942,50.6595,14029.0
2016-02-16 12:10:00,67.42,67.44,67.06,67.09,29481.0,50.667,50.6821,50.3965,50.419,29481.0
2016-02-16 12:15:00,67.09,67.25,67.06,67.15,32710.0,50.419,50.5393,50.3965,50.4641,32710.0
2016-02-16 12:20:00,67.15,67.25,67.12,67.18,22361.0,50.4641,50.5393,50.4416,50.4867,22361.0
2016-02-16 12:25:00,67.2,67.22,67.02,67.13,24493.0,50.5017,50.5167,50.3664,50.4491,24493.0
2016-02-16 12:30:00,67.12,67.14,66.83,66.83,32741.0,50.4416,50.4566,50.2236,50.2236,32741.0
2016-02-16 12:35:00,66.83,67.02,66.83,67.02,23527.0,50.2236,50.3664,50.2236,50.3664,23527.0
2016-02-16 12:40:00,67.05,67.08,66.9,66.91,22426.0,50.389,50.4115,50.2763,50.2838,22426.0
2016-02-16 12:45:00,66.92,67.22,66.92,67.2,16370.0,50.2913,50.5167,50.2913,50.5017,16370.0
2016-02-16 12:50:00,67.17,67.31,67.06,67.26,63102.0,50.4792,50.5844,50.3965,50.5468,63102.0
2016-02-16 12:55:00,67.25,67.34,67.14,67.2,19535.0,50.5393,50.6069,50.4566,50.5017,19535.0
2016-02-16 13:00:00,67.2,67.25,67.16,67.22,7417.0,50.5017,50.5393,50.4716,50.5167,7417.0
2016-02-16 13:05:00,67.2,67.35,67.18,67.3,17361.0,50.5017,50.6144,50.4867,50.5769,17361.0
2016-02-16 13:10:00,67.35,67.45,67.3,67.43,43223.0,50.6144,50.6896,50.5769,50.6746,43223.0
2016-02-16 13:15:00,67.45,67.47,67.38,67.41,11692.0,50.6896,50.7046,50.637,50.6595,11692.0
2016-02-16 13:20:00,67.41,67.42,67.27,67.34,9854.0,50.6595,50.667,50.5543,50.6069,9854.0
2016-02-16 13:25:00,67.34,67.39,67.25,67.29,11782.0,50.6069,50.6445,50.5393,50.5693,11782.0
2016-02-16 13:30:00,67.31,67.37,67.25,67.35,8695.0,50.5844,50.6295,50.5393,50.6144,8695.0
2016-02-16 13:35:00,67.36,67.52,67.28,67.29,19982.0,50.622,50.7422,50.5618,50.5693,19982.0
2016-02-16 13:40:00,67.34,67.47,67.28,67.31,18639.0,50.6069,50.7046,50.5618,50.5844,18639.0
2016-02-16 13:45:00,67.32,67.45,67.28,67.44,15469.0,50.5919,50.6896,50.5618,50.6821,15469.0
2016-02-16 13:50:00,67.44,67.52,67.4,67.52,13811.0,50.6821,50.7422,50.652,50.7422,13811.0
2016-02-16 13:55:00,67.52,67.59,67.48,67.56,30248.0,50.7422,50.7948,50.7121,50.7723,30248.0
2016-02-16 14:00:00,67.56,67.65,67.55,67.62,20253.0,50.7723,50.8399,50.7647,50.8173,20253.0
2016-02-16 14:05:00,67.65,67.68,67.54,67.63,22336.0,50.8399,50.8624,50.7572,50.8249,22336.0
2016-02-16 14:10:00,67.67,67.75,67.65,67.67,13145.0,50.8549,50.915,50.8399,50.8549,13145.0
2016-02-16 14:15:00,67.69,67.75,67.64,67.73,16645.0,50.8699,50.915,50.8324,50.9,16645.0
2016-02-16 14:20:00,67.74,67.87,67.72,67.75,28563.0,50.9075,51.0052,50.8925,50.915,28563.0
2016-02-16 14:25:00,67.75,67.9,67.68,67.89,37780.0,50.915,51.0278,50.8624,51.0203,37780.0
2016-02-16 14:30:00,67.89,67.98,67.85,67.94,18118.0,51.0203,51.0879,50.9902,51.0578,18118.0
2016-02-16 14:35:00,67.94,68.03,67.88,67.89,26919.0,51.0578,51.1255,51.0127,51.0203,26919.0
2016-02-16 14:40:00,67.89,68.04,67.89,67.99,34331.0,51.0203,51.133,51.0203,51.0954,34331.0
2016-02-16 14:45:00,67.99,67.99,67.82,67.85,19179.0,51.0954,51.0954,50.9676,50.9902,19179.0
2016-02-16 14:50:00,67.88,67.9,67.77,67.8,33256.0,51.0127,51.0278,50.9301,50.9526,33256.0
2016-02-16 14:55:00,67.79,67.87,67.72,67.83,22146.0,50.9451,51.0052,50.8925,50.9752,22146.0
2016-02-16 15:00:00,67.83,67.96,67.75,67.95,33476.0,50.9752,51.0729,50.915,51.0653,33476.0
2016-02-16 15:05:00,67.94,67.97,67.9,67.92,33771.0,51.0578,51.0804,51.0278,51.0428,33771.0
2016-02-16 15:10:00,67.93,68.05,67.91,68.05,50740.0,51.0503,51.1405,51.0353,51.1405,50740.0
2016-02-16 15:15:00,68.07,68.09,67.88,67.94,21031.0,51.1555,51.1706,51.0127,51.0578,21031.0
2016-02-16 15:20:00,67.92,67.96,67.85,67.91,73861.0,51.0428,51.0729,50.9902,51.0353,73861.0
2016-02-16 15:25:00,67.91,68.06,67.91,68.01,23406.0,51.0353,51.148,51.0353,51.1104,23406.0
2016-02-16 15:30:00,68.01,68.04,67.85,67.89,55993.0,51.1104,51.133,50.9902,51.0203,55993.0
2016-02-16 15:35:00,67.89,67.9,67.72,67.75,32942.0,51.0203,51.0278,50.8925,50.915,32942.0
2016-02-16 15:40:00,67.76,67.9,67.69,67.89,44996.0,50.9226,51.0278,50.8699,51.0203,44996.0
2016-02-16 15:45:00,67.88,67.9,67.58,67.71,55179.0,51.0127,51.0278,50.7873,50.885,55179.0
2016-02-16 15:50:00,67.73,67.88,67.71,67.87,59285.0,50.9,51.0127,50.885,51.0052,59285.0
2016-02-16 15:55:00,67.86,67.96,67.79,67.89,148328.0,50.9977,51.0729,50.9451,51.0203,148328.0
2016-02-17 09:30:00,69.0,69.0,68.08,68.14,62812.0,51.8544,51.8544,51.163,51.2081,62812.0
2016-02-17 09:35:00,68.2,68.55,68.12,68.51,81839.0,51.2532,51.5163,51.1931,51.4862,81839.0
2016-02-17 09:40:00,68.54,68.79,68.46,68.54,40252.0,51.5087,51.6966,51.4486,51.5087,40252.0
2016-02-17 09:45:00,68.5,68.73,68.0,68.08,83389.0,51.4787,51.6515,51.1029,51.163,83389.0
2016-02-17 09:50:00,68.1,68.16,67.9,67.98,69671.0,51.1781,51.2232,51.0278,51.0879,69671.0
2016-02-17 09:55:00,68.0,68.01,67.6,67.8,63950.0,51.1029,51.1104,50.8023,50.9526,63950.0
2016-02-17 10:00:00,67.85,68.19,67.77,67.95,75989.0,50.9902,51.2457,50.9301,51.0653,75989.0
2016-02-17 10:05:00,67.96,68.2,67.9,68.12,80417.0,51.0729,51.2532,51.0278,51.1931,80417.0
2016-02-17 10:10:00,68.09,68.49,68.02,68.32,72934.0,51.1706,51.4712,51.1179,51.3434,72934.0
2016-02-17 10:15:00,68.32,68.36,68.14,68.19,30479.0,51.3434,51.3735,51.2081,51.2457,30479.0
2016-02-17 10:20:00,68.23,68.43,67.97,68.0,77596.0,51.2758,51.4261,51.0804,51.1029,77596.0
2016-02-17 10:25:00,68.05,68.16,67.84,68.01,147920.0,51.1405,51.2232,50.9827,51.1104,147920.0
2016-02-17 10:30:00,68.05,68.57,67.89,68.5,315734.0,51.1405,51.5313,51.0203,51.4787,315734.0
2016-02-17 10:35:00,68.52,68.8,68.5,68.78,44182.0,51.4937,51.7041,51.4787,51.6891,44182.0
2016-02-17 10:40:00,68.78,68.8,68.61,68.79,68483.0,51.6891,51.7041,51.5613,51.6966,68483.0
2016-02-17 10:45:00,68.78,68.8,68.67,68.8,120014.0,51.6891,51.7041,51.6064,51.7041,120014.0
2016-02-17 10:50:00,68.8,68.8,68.76,68.78,238419.0,51.7041,51.7041,51.6741,51.6891,238419.0
2016-02-17 10:55:00,68.78,69.04,68.75,69.02,383746.0,51.6891,51.8845,51.6666,51.8695,383746.0
2016-02-17 11:00:00,69.01,69.47,68.92,69.45,153468.0,51.8619,52.2076,51.7943,52.1926,153468.0
2016-02-17 11:05:00,69.44,69.75,69.44,69.56,131546.0,52.1851,52.4181,52.1851,52.2753,131546.0
2016-02-17 11:10:00,69.55,69.89,69.48,69.88,61172.0,52.2678,52.5233,52.2152,52.5158,61172.0
2016-02-17 11:15:00,69.87,69.87,69.65,69.8,43086.0,52.5082,52.5082,52.3429,52.4556,43086.0
2016-02-17 11:20:00,69.77,69.77,69.28,69.47,65428.0,52.4331,52.4331,52.0649,52.2076,65428.0
2016-02-17 11:25:00,69.47,69.7,69.44,69.53,37313.0,52.2076,52.3805,52.1851,52.2527,37313.0
2016-02-17 11:30:00,69.53,69.93,69.52,69.92,42937.0,52.2527,52.5533,52.2452,52.5458,42937.0
2016-02-17 11:35:00,69.9,69.9,69.68,69.84,27866.0,52.5308,52.5308,52.3655,52.4857,27866.0
2016-02-17 11:40:00,69.86,69.94,69.64,69.64,34432.0,52.5007,52.5609,52.3354,52.3354,34432.0
2016-02-17 11:45:00,69.64,69.74,69.45,69.54,38230.0,52.3354,52.4106,52.1926,52.2602,38230.0
2016-02-17 11:50:00,69.53,69.55,69.34,69.43,26767.0,52.2527,52.2678,52.1099,52.1776,26767.0
2016-02-17 11:55:00,69.49,69.69,69.49,69.63,23375.0,52.2227,52.373,52.2227,52.3279,23375.0
2016-02-17 12:00:00,69.67,69.96,69.67,69.94,19746.0,52.3579,52.5759,52.3579,52.5609,19746.0
2016-02-17 12:05:00,69.93,70.06,69.83,69.86,66023.0,52.5533,52.651,52.4782,52.5007,66023.0
2016-02-17 12:10:00,69.87,70.19,69.87,70.1,51171.0,52.5082,52.7487,52.5082,52.6811,51171.0
2016-02-17 12:15:00,70.08,70.35,70.07,70.35,37703.0,52.6661,52.869,52.6586,52.869,37703.0
2016-02-17 12:20:00,70.38,70.38,70.17,70.2,18567.0,52.8915,52.8915,52.7337,52.7562,18567.0
2016-02-17 12:25:00,70.18,70.3,70.18,70.26,26640.0,52.7412,52.8314,52.7412,52.8013,26640.0
2016-02-17 12:30:00,70.27,70.45,70.22,70.25,76114.0,52.8089,52.9441,52.7713,52.7938,76114.0
2016-02-17 12:35:00,70.26,70.53,70.23,70.36,39095.0,52.8013,53.0042,52.7788,52.8765,39095.0
2016-02-17 12:40:00,70.35,70.53,70.32,70.47,22755.0,52.869,53.0042,52.8464,52.9592,22755.0
2016-02-17 12:45:00,70.49,70.53,70.34,70.35,27287.0,52.9742,53.0042,52.8615,52.869,27287.0
2016-02-17 12:50:00,70.34,70.61,70.33,70.57,42475.0,52.8615,53.0644,52.8539,53.0343,42475.0
2016-02-17 12:55:00,70.56,70.7,70.53,70.66,25640.0,53.0268,53.132,53.0042,53.1019,25640.0
2016-02-17 13:00:00,70.69,70.69,70.57,70.64,19163.0,53.1245,53.1245,53.0343,53.0869,19163.0
2016-02-17 13:05:00,70.62,70.69,70.54,70.63,37377.0,53.0719,53.1245,53.0118,53.0794,37377.0
2016-02-17 13:10:00,70.63,70.68,70.5,70.56,26357.0,53.0794,53.117,52.9817,53.0268,26357.0
2016-02-17 13:15:00,70.56,70.61,70.47,70.54,48487.0,53.0268,53.0644,52.9592,53.0118,48487.0
2016-02-17 13:20:00,70.54,70.58,70.47,70.52,27009.0,53.0118,53.0418,52.9592,52.9967,27009.0
2016-02-17 13:25:00,70.51,70.62,70.51,70.6,35801.0,52.9892,53.0719,52.9892,53.0569,35801.0
2016-02-17 13:30:00,70.61,70.65,70.49,70.5,42063.0,53.0644,53.0944,52.9742,52.9817,42063.0
2016-02-17 13:35:00,70.51,70.62,70.36,70.37,34433.0,52.9892,53.0719,52.8765,52.884,34433.0
2016-02-17 13:40:00,70.39,70.53,70.33,70.47,17576.0,52.899,53.0042,52.8539,52.9592,17576.0
2016-02-17 13:45:00,70.45,70.47,70.39,70.46,15484.0,52.9441,52.9592,52.899,52.9516,15484.0
2016-02-17 13:50:00,70.47,70.51,70.42,70.43,29011.0,52.9592,52.9892,52.9216,52.9291,29011.0
2016-02-17 13:55:00,70.44,70.5,70.41,70.49,46983.0,52.9366,52.9817,52.9141,52.9742,46983.0
2016-02-17 14:00:00,70.49,70.56,70.41,70.5,180031.0,52.9742,53.0268,52.9141,52.9817,180031.0
2016-02-17 14:05:00,70.52,70.7,70.44,70.65,26373.0,52.9967,53.132,52.9366,53.0944,26373.0
2016-02-17 14:10:00,70.65,70.77,70.6,70.66,79981.0,53.0944,53.1846,53.0569,53.1019,79981.0
2016-02-17 14:15:00,70.66,70.85,70.65,70.73,43379.0,53.1019,53.2447,53.0944,53.1546,43379.0
2016-02-17 14:20:00,70.75,70.88,70.5,70.55,41320.0,53.1696,53.2673,52.9817,53.0193,41320.0
2016-02-17 14:25:00,70.55,70.55,70.29,70.39,39022.0,53.0193,53.0193,52.8239,52.899,39022.0
2016-02-17 14:30:00,70.4,70.45,70.33,70.37,29903.0,52.9066,52.9441,52.8539,52.884,29903.0
2016-02-17 14:35:00,70.34,70.46,70.33,70.37,32948.0,52.8615,52.9516,52.8539,52.884,32948.0
2016-02-17 14:40:00,70.38,70.41,70.29,70.33,21078.0,52.8915,52.9141,52.8239,52.8539,21078.0
2016-02-17 14:45:00,70.33,70.38,70.25,70.31,38270.0,52.8539,52.8915,52.7938,52.8389,38270.0
2016-02-17 14:50:00,70.33,70.36,70.14,70.17,36198.0,52.8539,52.8765,52.7112,52.7337,36198.0
2016-02-17 14:55:00,70.17,70.18,69.97,69.98,30645.0,52.7337,52.7412,52.5834,52.5909,30645.0
2016-02-17 15:00:00,70.02,70.04,69.91,69.98,32014.0,52.621,52.636,52.5383,52.5909,32014.0
2016-02-17 15:05:00,70.0,70.19,69.98,70.17,20931.0,52.6059,52.7487,52.5909,52.7337,20931.0
2016-02-17 15:10:00,70.14,70.28,70.12,70.26,21172.0,52.7112,52.8164,52.6961,52.8013,21172.0
2016-02-17 15:15:00,70.26,70.45,70.26,70.33,38310.0,52.8013,52.9441,52.8013,52.8539,38310.0
2016-02-17 15:20:00,70.35,70.38,70.21,70.23,57732.0,52.869,52.8915,52.7638,52.7788,57732.0
2016-02-17 15:25:00,70.23,70.46,70.23,70.38,63409.0,52.7788,52.9516,52.7788,52.8915,63409.0
2016-02-17 15:30:00,70.39,70.39,70.26,70.26,69349.0,52.899,52.899,52.8013,52.8013,69349.0
2016-02-17 15:35:00,70.25,70.48,70.18,70.47,91270.0,52.7938,52.9667,52.7412,52.9592,91270.0
2016-02-17 15:40:00,70.47,70.76,70.44,70.75,91360.0,52.9592,53.1771,52.9366,53.1696,91360.0
2016-02-17 15:45:00,70.75,70.77,70.71,70.71,132863.0,53.1696,53.1846,53.1395,53.1395,132863.0
2016-02-17 15:50:00,70.71,70.86,70.7,70.84,158859.0,53.1395,53.2522,53.132,53.2372,158859.0
2016-02-17 15:55:00,70.84,70.94,70.77,70.8,282965.0,53.2372,53.3124,53.1846,53.2072,282965.0
2016-02-18 09:30:00,70.99,71.23,70.6,70.77,78147.0,53.3499,53.5303,53.0569,53.1846,78147.0
2016-02-18 09:35:00,70.78,70.87,70.33,70.69,54021.0,53.1921,53.2598,52.8539,53.1245,54021.0
2016-02-18 09:40:00,70.66,70.75,70.32,70.58,59136.0,53.1019,53.1696,52.8464,53.0418,59136.0
2016-02-18 09:45:00,70.56,70.6,69.9,70.08,68109.0,53.0268,53.0569,52.5308,52.6661,68109.0
2016-02-18 09:50:00,70.04,70.2,69.85,69.88,24861.0,52.636,52.7562,52.4932,52.5158,24861.0
2016-02-18 09:55:00,69.85,70.06,69.82,70.06,27035.0,52.4932,52.651,52.4707,52.651,27035.0
2016-02-18 10:00:00,70.03,70.19,69.64,70.15,44471.0,52.6285,52.7487,52.3354,52.7187,44471.0
2016-02-18 10:05:00,70.17,70.17,69.67,69.71,58033.0,52.7337,52.7337,52.3579,52.388,58033.0
2016-02-18 10:10:00,69.73,69.81,69.46,69.81,56159.0,52.403,52.4632,52.2001,52.4632,56159.0
2016-02-18 10:15:00,69.82,70.11,69.77,70.1,27312.0,52.4707,52.6886,52.4331,52.6811,27312.0
2016-02-18 10:20:00,70.09,70.2,69.91,70.2,22254.0,52.6736,52.7562,52.5383,52.7562,22254.0
2016-02-18 10:25:00,70.18,70.61,70.1,70.58,32747.0,52.7412,53.0644,52.6811,53.0418,32747.0
2016-02-18 10:30:00,70.56,70.64,70.34,70.58,43943.0,53.0268,53.0869,52.8615,53.0418,43943.0
2016-02-18 10:35:00,70.59,70.67,70.44,70.56,37498.0,53.0493,53.1095,52.9366,53.0268,37498.0
2016-02-18 10:40:00,70.58,70.6,70.31,70.52,30774.0,53.0418,53.0569,52.8389,52.9967,30774.0
2016-02-18 10:45:00,70.51,70.73,70.47,70.51,26356.0,52.9892,53.1546,52.9592,52.9892,26356.0
2016-02-18 10:50:00,70.52,70.63,70.38,70.38,23280.0,52.9967,53.0794,52.8915,52.8915,23280.0
2016-02-18 10:55:00,70.36,70.51,70.04,70.04,21701.0,52.8765,52.9892,52.636,52.636,21701.0
2016-02-18 11:00:00,70.49,70.49,69.88,69.95,83979.0,52.9742,52.9742,52.5158,52.5684,83979.0
2016-02-18 11:05:00,69.97,70.13,69.54,69.55,58554.0,52.5834,52.7036,52.2602,52.2678,58554.0
2016-02-18 11:10:00,69.52,69.94,69.49,69.94,51990.0,52.2452,52.5609,52.2227,52.5609,51990.0
2016-02-18 11:15:00,69.96,70.22,69.69,69.7,41037.0,52.5759,52.7713,52.373,52.3805,41037.0
2016-02-18 11:20:00,69.68,69.69,69.34,69.6,57611.0,52.3655,52.373,52.1099,52.3053,57611.0
2016-02-18 11:25:00,69.58,69.82,69.55,69.77,22888.0,52.2903,52.4707,52.2678,52.4331,22888.0
2016-02-18 11:30:00,69.85,69.96,69.76,69.92,29104.0,52.4932,52.5759,52.4256,52.5458,29104.0
2016-02-18 11:35:00,69.93,70.12,69.73,70.07,28763.0,52.5533,52.6961,52.403,52.6586,28763.0
2016-02-18 11:40:00,70.1,70.14,69.93,70.07,28532.0,52.6811,52.7112,52.5533,52.6586,28532.0
2016-02-18 11:45:00,70.02,70.15,69.92,70.12,25968.0,52.621,52.7187,52.5458,52.6961,25968.0
2016-02-18 11:50:00,70.13,70.21,70.03,70.17,26491.0,52.7036,52.7638,52.6285,52.7337,26491.0
2016-02-18 11:55:00,70.15,70.41,70.0,70.4,21302.0,52.7187,52.9141,52.6059,52.9066,21302.0
2016-02-18 12:00:00,70.4,70.4,70.22,70.25,21297.0,52.9066,52.9066,52.7713,52.7938,21297.0
2016-02-18 12:05:00,70.28,70.35,70.07,70.3,22480.0,52.8164,52.869,52.6586,52.8314,22480.0
2016-02-18 12:10:00,70.32,70.5,70.28,70.35,15640.0,52.8464,52.9817,52.8164,52.869,15640.0
2016-02-18 12:15:00,70.33,70.4,70.27,70.39,19596.0,52.8539,52.9066,52.8089,52.899,19596.0
2016-02-18 12:20:00,70.37,70.52,70.33,70.49,19945.0,52.884,52.9967,52.8539,52.9742,19945.0
2016-02-18 12:25:00,70.5,70.61,70.45,70.59,15808.0,52.9817,53.0644,52.9441,53.0493,15808.0
2016-02-18 12:30:00,70.58,70.59,70.48,70.55,16805.0,53.0418,53.0493,52.9667,53.0193,16805.0
2016-02-18 12:35:00,70.51,70.52,70.32,70.32,23621.0,52.9892,52.9967,52.8464,52.8464,23621.0
2016-02-18 12:40:00,70.31,70.36,70.21,70.25,26239.0,52.8389,52.8765,52.7638,52.7938,26239.0
2016-02-18 12:45:00,70.26,70.3,70.04,70.17,23316.0,52.8013,52.8314,52.636,52.7337,23316.0
2016-02-18 12:50:00,70.2,70.36,70.2,70.35,32732.0,52.7562,52.8765,52.7562,52.869,32732.0
2016-02-18 12:55:00,70.35,70.37,70.03,70.03,22768.0,52.869,52.884,52.6285,52.6285,22768.0
2016-02-18 13:00:00,70.07,70.25,70.06,70.17,39626.0,52.6586,52.7938,52.651,52.7337,39626.0
2016-02-18 13:05:00,70.19,70.23,70.1,70.12,38595.0,52.7487,52.7788,52.6811,52.6961,38595.0
2016-02-18 13:10:00,70.12,70.16,70.03,70.05,24345.0,52.6961,52.7262,52.6285,52.6435,24345.0
2016-02-18 13:15:00,70.05,70.14,69.96,70.0,33501.0,52.6435,52.7112,52.5759,52.6059,33501.0
2016-02-18 13:20:00,70.0,70.0,69.71,69.75,40199.0,52.6059,52.6059,52.388,52.4181,40199.0
2016-02-18 13:25:00,69.77,69.89,69.74,69.84,15529.0,52.4331,52.5233,52.4106,52.4857,15529.0
2016-02-18 13:30:00,69.82,69.84,69.69,69.78,28315.0,52.4707,52.4857,52.373,52.4406,28315.0
2016-02-18 13:35:00,69.78,69.81,69.7,69.78,14619.0,52.4406,52.4632,52.3805,52.4406,14619.0
2016-02-18 13:40:00,69.76,69.81,69.59,69.62,19675.0,52.4256,52.4632,52.2978,52.3204,19675.0
2016-02-18 13:45:00,69.61,69.69,69.53,69.57,18499.0,52.3129,52.373,52.2527,52.2828,18499.0
2016-02-18 13:50:00,69.57,69.63,69.46,69.61,14660.0,52.2828,52.3279,52.2001,52.3129,14660.0
2016-02-18 13:55:00,69.6,69.81,69.58,69.71,13986.0,52.3053,52.4632,52.2903,52.388,13986.0
2016-02-18 14:00:00,69.7,69.97,69.7,69.97,83366.0,52.3805,52.5834,52.3805,52.5834,83366.0
2016-02-18 14:05:00,69.96,70.07,69.93,69.94,44632.0,52.5759,52.6586,52.5533,52.5609,44632.0
2016-02-18 14:10:00,69.94,69.95,69.79,69.82,13284.0,52.5609,52.5684,52.4481,52.4707,13284.0
2016-02-18 14:15:00,69.81,69.89,69.75,69.89,11739.0,52.4632,52.5233,52.4181,52.5233,11739.0
2016-02-18 14:20:00,69.89,69.99,69.87,69.88,17213.0,52.5233,52.5984,52.5082,52.5158,17213.0
2016-02-18 14:25:00,69.88,69.95,69.78,69.95,80139.0,52.5158,52.5684,52.4406,52.5684,80139.0
2016-02-18 14:30:00,69.94,70.09,69.91,70.05,72432.0,52.5609,52.6736,52.5383,52.6435,72432.0
2016-02-18 14:35:00,70.07,70.22,70.04,70.05,78595.0,52.6586,52.7713,52.636,52.6435,78595.0
2016-02-18 14:40:00,70.05,70.09,69.92,69.92,16599.0,52.6435,52.6736,52.5458,52.5458,16599.0
2016-02-18 14:45:00,69.93,69.93,69.68,69.85,35264.0,52.5533,52.5533,52.3655,52.4932,35264.0
2016-02-18 14:50:00,69.87,69.87,69.68,69.68,30287.0,52.5082,52.5082,52.3655,52.3655,30287.0
2016-02-18 14:55:00,69.7,69.8,69.7,69.77,32381.0,52.3805,52.4556,52.3805,52.4331,32381.0
2016-02-18 15:00:00,69.76,69.78,69.66,69.68,25106.0,52.4256,52.4406,52.3504,52.3655,25106.0
2016-02-18 15:05:00,69.67,69.78,69.63,69.7,66268.0,52.3579,52.4406,52.3279,52.3805,66268.0
2016-02-18 15:10:00,69.71,69.73,69.56,69.61,39160.0,52.388,52.403,52.2753,52.3129,39160.0
2016-02-18 15:15:00,69.6,69.75,69.56,69.74,34701.0,52.3053,52.4181,52.2753,52.4106,34701.0
2016-02-18 15:20:00,69.73,69.73,69.54,69.68,39155.0,52.403,52.403,52.2602,52.3655,39155.0
2016-02-18 15:25:00,69.68,69.7,69.52,69.64,31277.0,52.3655,52.3805,52.2452,52.3354,31277.0
2016-02-18 15:30:00,69.64,69.7,69.59,69.69,35852.0,52.3354,52.3805,52.2978,52.373,35852.0
2016-02-18 15:35:00,69.68,69.8,69.64,69.71,46656.0,52.3655,52.4556,52.3354,52.388,46656.0
2016-02-18 15:40:00,69.7,69.71,69.59,69.63,56339.0,52.3805,52.388,52.2978,52.3279,56339.0
2016-02-18 15:45:00,69.63,69.65,69.47,69.51,57742.0,52.3279,52.3429,52.2076,52.2377,57742.0
2016-02-18 15:50:00,69.52,69.56,69.39,69.4,93181.0,52.2452,52.2753,52.1475,52.155,93181.0
2016-02-18 15:55:00,69.4,69.48,69.34,69.45,174620.0,52.155,52.2152,52.1099,52.1926,174620.0
2016-02-19 09:30:00,68.61,68.8,68.42,68.65,225808.0,51.5613,51.7041,51.4186,51.5914,225808.0
2016-02-19 09:35:00,68.64,68.72,68.34,68.6,79909.0,51.5839,51.644,51.3584,51.5538,79909.0
2016-02-19 09:40:00,68.59,69.19,68.56,69.19,83010.0,51.5463,51.9972,51.5238,51.9972,83010.0
2016-02-19 09:45:00,69.17,69.17,68.65,68.8,89502.0,51.9822,51.9822,51.5914,51.7041,89502.0
2016-02-19 09:50:00,68.82,68.95,68.67,68.8,59110.0,51.7192,51.8169,51.6064,51.7041,59110.0
2016-02-19 09:55:00,68.82,69.15,68.77,69.05,48633.0,51.7192,51.9672,51.6816,51.892,48633.0
2016-02-19 10:00:00,69.04,69.04,68.54,68.54,50986.0,51.8845,51.8845,51.5087,51.5087,50986.0
2016-02-19 10:05:00,68.53,68.6,68.25,68.25,35832.0,51.5012,51.5538,51.2908,51.2908,35832.0
2016-02-19 10:10:00,68.26,68.35,68.08,68.11,45104.0,51.2983,51.3659,51.163,51.1856,45104.0
2016-02-19 10:15:00,68.1,68.61,68.08,68.48,51134.0,51.1781,51.5613,51.163,51.4636,51134.0
2016-02-19 10:20:00,68.48,68.66,68.46,68.52,18832.0,51.4636,51.5989,51.4486,51.4937,18832.0
2016-02-19 10:25:00,68.45,68.46,68.19,68.34,40864.0,51.4411,51.4486,51.2457,51.3584,40864.0
2016-02-19 10:30:00,68.34,68.45,68.25,68.38,35002.0,51.3584,51.4411,51.2908,51.3885,35002.0
2016-02-19 10:35:00,68.38,68.47,68.29,68.45,25935.0,51.3885,51.4561,51.3209,51.4411,25935.0
2016-02-19 10:40:00,68.44,68.6,68.4,68.44,33633.0,51.4336,51.5538,51.4035,51.4336,33633.0
2016-02-19 10:45:00,68.44,68.61,68.31,68.34,20907.0,51.4336,51.5613,51.3359,51.3584,20907.0
2016-02-19 10:50:00,68.31,68.47,68.23,68.29,22372.0,51.3359,51.4561,51.2758,51.3209,22372.0
2016-02-19 10:55:00,68.28,68.6,68.28,68.44,65594.0,51.3133,51.5538,51.3133,51.4336,65594.0
2016-02-19 11:00:00,68.42,68.42,68.11,68.2,29240.0,51.4186,51.4186,51.1856,51.2532,29240.0
2016-02-19 11:05:00,68.17,68.26,68.06,68.12,18968.0,51.2307,51.2983,51.148,51.1931,18968.0
2016-02-19 11:10:00,68.13,68.5,68.09,68.38,39243.0,51.2006,51.4787,51.1706,51.3885,39243.0
2016-02-19 11:15:00,68.4,68.68,68.36,68.61,28496.0,51.4035,51.6139,51.3735,51.5613,28496.0
2016-02-19 11:20:00,68.62,68.82,68.52,68.52,43838.0,51.5689,51.7192,51.4937,51.4937,43838.0
2016-02-19 11:25:00,68.5,68.77,68.5,68.7,41568.0,51.4787,51.6816,51.4787,51.629,41568.0
2016-02-19 11:30:00,68.73,69.13,68.71,68.71,47187.0,51.6515,51.9521,51.6365,51.6365,47187.0
2016-02-19 11:35:00,68.69,68.85,68.48,68.61,19055.0,51.6215,51.7417,51.4636,51.5613,19055.0
2016-02-19 11:40:00,68.62,68.7,68.57,68.65,29172.0,51.5689,51.629,51.5313,51.5914,29172.0
2016-02-19 11:45:00,68.68,68.85,68.65,68.74,28543.0,51.6139,51.7417,51.5914,51.659,28543.0
2016-02-19 11:50:00,68.73,68.88,68.72,68.86,17774.0,51.6515,51.7643,51.644,51.7492,17774.0
2016-02-19 11:55:00,68.82,68.9,68.72,68.83,25338.0,51.7192,51.7793,51.644,51.7267,25338.0
2016-02-19 12:00:00,68.84,68.84,68.71,68.8,19029.0,51.7342,51.7342,51.6365,51.7041,19029.0
2016-02-19 12:05:00,68.77,68.78,68.65,68.71,15222.0,51.6816,51.6891,51.5914,51.6365,15222.0
2016-02-19 12:10:00,68.69,68.75,68.56,68.7,33644.0,51.6215,51.6666,51.5238,51.629,33644.0
2016-02-19 12:15:00,68.68,68.69,68.57,68.61,8534.0,51.6139,51.6215,51.5313,51.5613,8534.0
2016-02-19 12:20:00,68.61,68.61,68.51,68.56,15787.0,51.5613,51.5613,51.4862,51.5238,15787.0
2016-02-19 12:25:00,68.59,68.66,68.57,68.6,16562.0,51.5463,51.5989,51.5313,51.5538,16562.0
2016-02-19 12:30:00,68.6,68.63,68.53,68.59,13708.0,51.5538,51.5764,51.5012,51.5463,13708.0
2016-02-19 12:35:00,68.58,68.76,68.55,68.63,28093.0,51.5388,51.6741,51.5163,51.5764,28093.0
2016-02-19 12:40:00,68.67,68.73,68.59,68.65,22979.0,51.6064,51.6515,51.5463,51.5914,22979.0
2016-02-19 12:45:00,68.65,68.68,68.58,68.63,23239.0,51.5914,51.6139,51.5388,51.5764,23239.0
2016-02-19 12:50:00,68.63,68.84,68.61,68.79,27468.0,51.5764,51.7342,51.5613,51.6966,27468.0
2016-02-19 12:55:00,68.78,68.81,68.69,68.78,17800.0,51.6891,51.7116,51.6215,51.6891,17800.0
2016-02-19 13:00:00,68.8,68.86,68.69,68.77,18689.0,51.7041,51.7492,51.6215,51.6816,18689.0
2016-02-19 13:05:00,68.78,68.9,68.76,68.8,17146.0,51.6891,51.7793,51.6741,51.7041,17146.0
2016-02-19 13:10:00,68.8,68.88,68.78,68.86,15684.0,51.7041,51.7643,51.6891,51.7492,15684.0
2016-02-19 13:15:00,68.87,68.99,68.87,68.9,14421.0,51.7567,51.8469,51.7567,51.7793,14421.0
2016-02-19 13:20:00,68.9,68.92,68.83,68.88,26478.0,51.7793,51.7943,51.7267,51.7643,26478.0
2016-02-19 13:25:00,68.86,69.0,68.85,69.0,20854.0,51.7492,51.8544,51.7417,51.8544,20854.0
2016-02-19 13:30:00,68.98,69.14,68.98,69.06,17200.0,51.8394,51.9596,51.8394,51.8995,17200.0
2016-02-19 13:35:00,69.08,69.09,68.95,68.99,19709.0,51.9146,51.9221,51.8169,51.8469,19709.0
2016-02-19 13:40:00,68.99,69.04,68.93,68.96,13523.0,51.8469,51.8845,51.8018,51.8244,13523.0
2016-02-19 13:45:00,68.94,69.07,68.9,69.02,19255.0,51.8093,51.907,51.7793,51.8695,19255.0
2016-02-19 13:50:00,69.06,69.1,69.0,69.07,10225.0,51.8995,51.9296,51.8544,51.907,10225.0
2016-02-19 13:55:00,69.05,69.07,68.95,68.99,17388.0,51.892,51.907,51.8169,51.8469,17388.0
2016-02-19 14:00:00,68.98,69.01,68.91,68.99,19536.0,51.8394,51.8619,51.7868,51.8469,19536.0
2016-02-19 14:05:00,68.99,69.01,68.93,68.96,32662.0,51.8469,51.8619,51.8018,51.8244,32662.0
2016-02-19 14:10:00,68.98,68.99,68.9,68.96,17513.0,51.8394,51.8469,51.7793,51.8244,17513.0
2016-02-19 14:15:00,68.94,68.94,68.83,68.86,18851.0,51.8093,51.8093,51.7267,51.7492,18851.0
2016-02-19 14:20:00,68.87,69.0,68.87,69.0,23294.0,51.7567,51.8544,51.7567,51.8544,23294.0
2016-02-19 14:25:00,69.01,69.1,68.89,69.01,38112.0,51.8619,51.9296,51.7718,51.8619,38112.0
2016-02-19 14:30:00,69.01,69.03,68.88,68.91,34400.0,51.8619,51.877,51.7643,51.7868,34400.0
2016-02-19 14:35:00,68.91,68.96,68.84,68.85,20816.0,51.7868,51.8244,51.7342,51.7417,20816.0
2016-02-19 14:40:00,68.84,68.88,68.78,68.81,21010.0,51.7342,51.7643,51.6891,51.7116,21010.0
2016-02-19 14:45:00,68.82,68.89,68.76,68.88,18248.0,51.7192,51.7718,51.6741,51.7643,18248.0
2016-02-19 14:50:00,68.89,68.93,68.79,68.79,12539.0,51.7718,51.8018,51.6966,51.6966,12539.0
2016-02-19 14:55:00,68.8,68.87,68.79,68.83,13867.0,51.7041,51.7567,51.6966,51.7267,13867.0
2016-02-19 15:00:00,68.82,68.86,68.8,68.85,19688.0,51.7192,51.7492,51.7041,51.7417,19688.0
2016-02-19 15:05:00,68.86,68.92,68.83,68.86,18177.0,51.7492,51.7943,51.7267,51.7492,18177.0
2016-02-19 15:10:00,68.85,68.88,68.83,68.88,20119.0,51.7417,51.7643,51.7267,51.7643,20119.0
2016-02-19 15:15:00,68.89,68.89,68.82,68.82,17944.0,51.7718,51.7718,51.7192,51.7192,17944.0
2016-02-19 15:20:00,68.82,68.95,68.79,68.95,29659.0,51.7192,51.8169,51.6966,51.8169,29659.0
2016-02-19 15:25:00,68.93,69.06,68.91,69.06,58829.0,51.8018,51.8995,51.7868,51.8995,58829.0
2016-02-19 15:30:00,69.05,69.15,69.03,69.15,38995.0,51.892,51.9672,51.877,51.9672,38995.0
2016-02-19 15:35:00,69.15,69.38,69.13,69.38,33782.0,51.9672,52.14,51.9521,52.14,33782.0
2016-02-19 15:40:00,69.37,69.37,69.28,69.36,34090.0,52.1325,52.1325,52.0649,52.125,34090.0
2016-02-19 15:45:00,69.36,69.38,69.27,69.37,58815.0,52.125,52.14,52.0573,52.1325,58815.0
2016-02-19 15:50:00,69.36,69.55,69.36,69.55,75898.0,52.125,52.2678,52.125,52.2678,75898.0
2016-02-19 15:55:00,69.55,69.73,69.5,69.7,127179.0,52.2678,52.403,52.2302,52.3805,127179.0
2016-02-22 09:30:00,71.54,71.68,70.84,71.24,112096.0,53.7633,53.8685,53.2372,53.5378,112096.0
2016-02-22 09:35:00,71.2,71.24,70.87,70.9,111841.0,53.5078,53.5378,53.2598,53.2823,111841.0
2016-02-22 09:40:00,70.91,71.07,70.78,70.9,40513.0,53.2898,53.4101,53.1921,53.2823,40513.0
2016-02-22 09:45:00,70.96,71.23,70.62,71.17,41345.0,53.3274,53.5303,53.0719,53.4852,41345.0
2016-02-22 09:50:00,71.18,71.4,71.15,71.29,86793.0,53.4927,53.6581,53.4702,53.5754,86793.0
2016-02-22 09:55:00,71.27,71.35,71.05,71.17,64907.0,53.5604,53.6205,53.395,53.4852,64907.0
2016-02-22 10:00:00,71.18,71.49,71.17,71.46,98282.0,53.4927,53.7257,53.4852,53.7032,98282.0
2016-02-22 10:05:00,71.48,71.61,71.28,71.34,55376.0,53.7182,53.8159,53.5679,53.613,55376.0
2016-02-22 10:10:00,71.36,71.38,71.06,71.17,76663.0,53.628,53.643,53.4026,53.4852,76663.0
2016-02-22 10:15:00,71.15,71.17,70.83,71.08,46095.0,53.4702,53.4852,53.2297,53.4176,46095.0
2016-02-22 10:20:00,71.08,71.35,71.03,71.18,38686.0,53.4176,53.6205,53.38,53.4927,38686.0
2016-02-22 10:25:00,71.19,71.39,71.11,71.35,39871.0,53.5002,53.6505,53.4401,53.6205,39871.0
2016-02-22 10:30:00,71.37,71.43,71.08,71.35,36530.0,53.6355,53.6806,53.4176,53.6205,36530.0
2016-02-22 10:35:00,71.33,71.52,71.22,71.45,58072.0,53.6055,53.7482,53.5228,53.6956,58072.0
2016-02-22 10:40:00,71.45,71.58,71.42,71.53,69050.0,53.6956,53.7933,53.6731,53.7558,69050.0
2016-02-22 10:45:00,71.54,71.54,71.37,71.38,86675.0,53.7633,53.7633,53.6355,53.643,86675.0
2016-02-22 10:50:00,71.38,71.48,71.33,71.37,31253.0,53.643,53.7182,53.6055,53.6355,31253.0
2016-02-22 10:55:00,71.36,71.44,71.22,71.31,32854.0,53.628,53.6881,53.5228,53.5904,32854.0
2016-02-22 11:00:00,71.34,71.46,71.23,71.34,19586.0,53.613,53.7032,53.5303,53.613,19586.0
2016-02-22 11:05:00,71.32,71.62,71.28,71.62,24117.0,53.5979,53.8234,53.5679,53.8234,24117.0
2016-02-22 11:10:00,71.61,71.82,71.5,71.72,59551.0,53.8159,53.9737,53.7332,53.8985,59551.0
2016-02-22 11:15:00,71.72,71.73,71.51,71.63,31116.0,53.8985,53.9061,53.7407,53.8309,31116.0
2016-02-22 11:20:00,71.6,71.6,71.39,71.46,28448.0,53.8084,53.8084,53.6505,53.7032,28448.0
2016-02-22 11:25:00,71.49,71.71,71.47,71.68,17608.0,53.7257,53.891,53.7107,53.8685,17608.0
2016-02-22 11:30:00,71.65,71.72,71.63,71.69,15924.0,53.8459,53.8985,53.8309,53.876,15924.0
2016-02-22 11:35:00,71.68,71.75,71.59,71.59,20110.0,53.8685,53.9211,53.8009,53.8009,20110.0
2016-02-22 11:40:00,71.58,71.78,71.52,71.75,26650.0,53.7933,53.9436,53.7482,53.9211,26650.0
2016-02-22 11:45:00,71.76,71.77,71.55,71.57,21743.0,53.9286,53.9361,53.7708,53.7858,21743.0
2016-02-22 11:50:00,71.6,71.83,71.58,71.77,21848.0,53.8084,53.9812,53.7933,53.9361,21848.0
2016-02-22 11:55:00,71.76,71.86,71.62,71.81,14851.0,53.9286,54.0038,53.8234,53.9662,14851.0
2016-02-22 12:00:00,71.79,71.89,71.78,71.86,19400.0,53.9512,54.0263,53.9436,54.0038,19400.0
2016-02-22 12:05:00,71.9,71.9,71.77,71.88,12651.0,54.0338,54.0338,53.9361,54.0188,12651.0
2016-02-22 12:10:00,71.88,71.88,71.79,71.86,15848.0,54.0188,54.0188,53.9512,54.0038,15848.0
2016-02-22 12:15:00,71.86,71.95,71.82,71.93,23448.0,54.0038,54.0714,53.9737,54.0564,23448.0
2016-02-22 12:20:00,71.94,72.01,71.89,71.99,30993.0,54.0639,54.1165,54.0263,54.1015,30993.0
2016-02-22 12:25:00,71.98,72.07,71.94,71.97,28091.0,54.0939,54.1616,54.0639,54.0864,28091.0
2016-02-22 12:30:00,71.97,72.04,71.91,71.97,27631.0,54.0864,54.139,54.0413,54.0864,27631.0
2016-02-22 12:35:00,71.96,72.13,71.92,72.02,38622.0,54.0789,54.2067,54.0489,54.124,38622.0
2016-02-22 12:40:00,72.01,72.08,71.91,72.02,24070.0,54.1165,54.1691,54.0413,54.124,24070.0
2016-02-22 12:45:00,72.02,72.04,71.9,71.91,35607.0,54.124,54.139,54.0338,54.0413,35607.0
2016-02-22 12:50:00,71.9,71.95,71.86,71.92,30179.0,54.0338,54.0714,54.0038,54.0489,30179.0
2016-02-22 12:55:00,71.93,72.01,71.67,71.75,73851.0,54.0564,54.1165,53.861,53.9211,73851.0
2016-02-22 13:00:00,71.73,72.01,71.73,71.94,23163.0,53.9061,54.1165,53.9061,54.0639,23163.0
2016-02-22 13:05:00,71.95,72.01,71.92,72.01,31713.0,54.0714,54.1165,54.0489,54.1165,31713.0
2016-02-22 13:10:00,72.01,72.03,71.9,71.94,26616.0,54.1165,54.1315,54.0338,54.0639,26616.0
2016-02-22 13:15:00,71.94,72.09,71.94,72.09,32285.0,54.0639,54.1766,54.0639,54.1766,32285.0
2016-02-22 13:20:00,72.1,72.12,71.99,72.03,28327.0,54.1841,54.1992,54.1015,54.1315,28327.0
2016-02-22 13:25:00,72.02,72.03,71.94,71.95,21880.0,54.124,54.1315,54.0639,54.0714,21880.0
2016-02-22 13:30:00,71.95,72.16,71.93,72.16,27740.0,54.0714,54.2292,54.0564,54.2292,27740.0
2016-02-22 13:35:00,72.16,72.4,72.08,72.29,22069.0,54.2292,54.4096,54.1691,54.3269,22069.0
2016-02-22 13:40:00,72.3,72.5,72.3,72.39,20874.0,54.3344,54.4847,54.3344,54.4021,20874.0
2016-02-22 13:45:00,72.42,72.44,72.29,72.44,29720.0,54.4246,54.4396,54.3269,54.4396,29720.0
2016-02-22 13:50:00,72.43,72.53,72.39,72.52,28171.0,54.4321,54.5073,54.4021,54.4998,28171.0
2016-02-22 13:55:00,72.52,72.55,72.4,72.48,38373.0,54.4998,54.5223,54.4096,54.4697,38373.0
2016-02-22 14:00:00,72.47,72.56,72.37,72.48,32232.0,54.4622,54.5298,54.387,54.4697,32232.0
2016-02-22 14:05:00,72.47,72.48,72.32,72.38,26310.0,54.4622,54.4697,54.3495,54.3945,26310.0
2016-02-22 14:10:00,72.4,72.42,72.19,72.31,35742.0,54.4096,54.4246,54.2518,54.3419,35742.0
2016-02-22 14:15:00,72.29,72.39,72.23,72.24,44033.0,54.3269,54.4021,54.2818,54.2893,44033.0
2016-02-22 14:20:00,72.24,72.35,72.2,72.32,46419.0,54.2893,54.372,54.2593,54.3495,46419.0
2016-02-22 14:25:00,72.33,72.49,72.3,72.49,35801.0,54.357,54.4772,54.3344,54.4772,35801.0
2016-02-22 14:30:00,72.5,72.5,72.37,72.39,26217.0,54.4847,54.4847,54.387,54.4021,26217.0
2016-02-22 14:35:00,72.4,72.49,72.35,72.47,38301.0,54.4096,54.4772,54.372,54.4622,38301.0
2016-02-22 14:40:00,72.47,72.55,72.35,72.49,24389.0,54.4622,54.5223,54.372,54.4772,24389.0
2016-02-22 14:45:00,72.48,72.59,72.48,72.58,25577.0,54.4697,54.5524,54.4697,54.5449,25577.0
2016-02-22 14:50:00,72.56,72.57,72.42,72.51,30583.0,54.5298,54.5373,54.4246,54.4922,30583.0
2016-02-22 14:55:00,72.52,72.55,72.39,72.49,26822.0,54.4998,54.5223,54.4021,54.4772,26822.0
2016-02-22 15:00:00,72.48,72.54,72.31,72.34,44892.0,54.4697,54.5148,54.3419,54.3645,44892.0
2016-02-22 15:05:00,72.36,72.43,72.32,72.38,46085.0,54.3795,54.4321,54.3495,54.3945,46085.0
2016-02-22 15:10:00,72.38,72.5,72.35,72.47,33004.0,54.3945,54.4847,54.372,54.4622,33004.0
2016-02-22 15:15:00,72.45,72.45,72.3,72.38,66720.0,54.4472,54.4472,54.3344,54.3945,66720.0
2016-02-22 15:20:00,72.38,72.58,72.37,72.56,41018.0,54.3945,54.5449,54.387,54.5298,41018.0
2016-02-22 15:25:00,72.57,72.77,72.56,72.57,40190.0,54.5373,54.6876,54.5298,54.5373,40190.0
2016-02-22 15:30:00,72.57,72.6,72.36,72.41,72445.0,54.5373,54.5599,54.3795,54.4171,72445.0
2016-02-22 15:35:00,72.4,72.42,72.17,72.18,219968.0,54.4096,54.4246,54.2367,54.2442,219968.0
2016-02-22 15:40:00,72.19,72.3,72.12,72.27,81941.0,54.2518,54.3344,54.1992,54.3119,81941.0
2016-02-22 15:45:00,72.27,72.38,72.06,72.08,130347.0,54.3119,54.3945,54.1541,54.1691,130347.0
2016-02-22 15:50:00,72.09,72.21,72.05,72.08,172152.0,54.1766,54.2668,54.1465,54.1691,172152.0
2016-02-22 15:55:00,72.08,72.2,72.0,72.19,410738.0,54.1691,54.2593,54.109,54.2518,410738.0
2016-02-23 09:30:00,71.69,71.75,70.4,70.58,122177.0,53.876,53.9211,52.9066,53.0418,122177.0
2016-02-23 09:35:00,70.58,70.99,70.28,70.45,103719.0,53.0418,53.3499,52.8164,52.9441,103719.0
2016-02-23 09:40:00,70.46,70.94,70.35,70.47,61440.0,52.9516,53.3124,52.869,52.9592,61440.0
2016-02-23 09:45:00,70.49,70.66,70.32,70.38,43589.0,52.9742,53.1019,52.8464,52.8915,43589.0
2016-02-23 09:50:00,70.41,70.45,70.19,70.21,39443.0,52.9141,52.9441,52.7487,52.7638,39443.0
2016-02-23 09:55:00,70.25,70.35,70.0,70.28,38871.0,52.7938,52.869,52.6059,52.8164,38871.0
2016-02-23 10:00:00,70.28,70.41,70.13,70.23,30078.0,52.8164,52.9141,52.7036,52.7788,30078.0
2016-02-23 10:05:00,70.22,70.22,69.7,69.7,58890.0,52.7713,52.7713,52.3805,52.3805,58890.0
2016-02-23 10:10:00,69.71,69.79,69.19,69.25,63172.0,52.388,52.4481,51.9972,52.0423,63172.0
2016-02-23 10:15:00,69.21,69.45,69.16,69.21,37698.0,52.0123,52.1926,51.9747,52.0123,37698.0
2016-02-23 10:20:00,69.23,69.52,69.13,69.36,88068.0,52.0273,52.2452,51.9521,52.125,88068.0
2016-02-23 10:25:00,69.34,69.81,69.25,69.8,39850.0,52.1099,52.4632,52.0423,52.4556,39850.0
2016-02-23 10:30:00,69.81,69.81,69.42,69.54,33952.0,52.4632,52.4632,52.1701,52.2602,33952.0
2016-02-23 10:35:00,69.52,69.58,68.92,69.1,106746.0,52.2452,52.2903,51.7943,51.9296,106746.0
2016-02-23 10:40:00,69.1,69.15,68.88,69.12,77193.0,51.9296,51.9672,51.7643,51.9446,77193.0
2016-02-23 10:45:00,69.11,69.19,69.0,69.04,53547.0,51.9371,51.9972,51.8544,51.8845,53547.0
2016-02-23 10:50:00,69.01,69.05,68.7,68.71,69247.0,51.8619,51.892,51.629,51.6365,69247.0
2016-02-23 10:55:00,68.71,68.77,68.47,68.58,65960.0,51.6365,51.6816,51.4561,51.5388,65960.0
2016-02-23 11:00:00,68.55,68.55,68.36,68.39,50121.0,51.5163,51.5163,51.3735,51.396,50121.0
2016-02-23 11:05:00,68.38,68.38,67.96,68.06,157004.0,51.3885,51.3885,51.0729,51.148,157004.0
2016-02-23 11:10:00,68.06,68.11,67.92,67.98,60198.0,51.148,51.1856,51.0428,51.0879,60198.0
2016-02-23 11:15:00,67.98,68.14,67.89,68.08,59718.0,51.0879,51.2081,51.0203,51.163,59718.0
2016-02-23 11:20:00,68.08,68.15,67.93,68.12,49687.0,51.163,51.2156,51.0503,51.1931,49687.0
2016-02-23 11:25:00,68.13,68.17,67.8,67.93,54749.0,51.2006,51.2307,50.9526,51.0503,54749.0
2016-02-23 11:30:00,67.96,68.03,67.82,67.87,44859.0,51.0729,51.1255,50.9676,51.0052,44859.0
2016-02-23 11:35:00,67.9,68.4,67.9,68.35,52308.0,51.0278,51.4035,51.0278,51.3659,52308.0
2016-02-23 11:40:00,68.37,68.64,68.24,68.64,32288.0,51.381,51.5839,51.2833,51.5839,32288.0
2016-02-23 11:45:00,68.65,68.65,68.47,68.61,24122.0,51.5914,51.5914,51.4561,51.5613,24122.0
2016-02-23 11:50:00,68.63,68.73,68.55,68.63,28003.0,51.5764,51.6515,51.5163,51.5764,28003.0
2016-02-23 11:55:00,68.63,68.68,68.48,68.63,33958.0,51.5764,51.6139,51.4636,51.5764,33958.0
2016-02-23 12:00:00,68.63,68.63,68.3,68.36,27507.0,51.5764,51.5764,51.3284,51.3735,27507.0
2016-02-23 12:05:00,68.37,68.45,68.37,68.37,9239.0,51.381,51.4411,51.381,51.381,9239.0
2016-02-23 12:10:00,68.37,68.38,68.19,68.2,21657.0,51.381,51.3885,51.2457,51.2532,21657.0
2016-02-23 12:15:00,68.21,68.26,68.11,68.12,28496.0,51.2607,51.2983,51.1856,51.1931,28496.0
2016-02-23 12:20:00,68.12,68.18,68.08,68.12,14489.0,51.1931,51.2382,51.163,51.1931,14489.0
2016-02-23 12:25:00,68.11,68.39,68.11,68.37,17875.0,51.1856,51.396,51.1856,51.381,17875.0
2016-02-23 12:30:00,68.35,68.48,68.33,68.48,12481.0,51.3659,51.4636,51.3509,51.4636,12481.0
2016-02-23 12:35:00,68.48,68.48,68.34,68.44,15753.0,51.4636,51.4636,51.3584,51.4336,15753.0
2016-02-23 12:40:00,68.42,68.53,68.4,68.53,16539.0,51.4186,51.5012,51.4035,51.5012,16539.0
2016-02-23 12:45:00,68.51,68.51,68.29,68.35,14910.0,51.4862,51.4862,51.3209,51.3659,14910.0
2016-02-23 12:50:00,68.37,68.41,68.25,68.34,13134.0,51.381,51.411,51.2908,51.3584,13134.0
2016-02-23 12:55:00,68.33,68.43,68.24,68.35,22198.0,51.3509,51.4261,51.2833,51.3659,22198.0
2016-02-23 13:00:00,68.36,68.43,68.31,68.34,13876.0,51.3735,51.4261,51.3359,51.3584,13876.0
2016-02-23 13:05:00,68.29,68.32,68.22,68.28,16199.0,51.3209,51.3434,51.2683,51.3133,16199.0
2016-02-23 13:10:00,68.29,68.29,68.15,68.15,22044.0,51.3209,51.3209,51.2156,51.2156,22044.0
2016-02-23 13:15:00,68.15,68.2,68.09,68.15,18804.0,51.2156,51.2532,51.1706,51.2156,18804.0
2016-02-23 13:20:00,68.14,68.2,68.11,68.15,18451.0,51.2081,51.2532,51.1856,51.2156,18451.0
2016-02-23 13:25:00,68.14,68.14,68.02,68.07,25529.0,51.2081,51.2081,51.1179,51.1555,25529.0
2016-02-23 13:30:00,68.08,68.16,67.94,67.94,25511.0,51.163,51.2232,51.0578,51.0578,25511.0
2016-02-23 13:35:00,67.94,68.08,67.88,68.03,21385.0,51.0578,51.163,51.0127,51.1255,21385.0
2016-02-23 13:40:00,68.03,68.07,67.91,67.97,12982.0,51.1255,51.1555,51.0353,51.0804,12982.0
2016-02-23 13:45:00,67.96,68.09,67.96,68.03,17962.0,51.0729,51.1706,51.0729,51.1255,17962.0
2016-02-23 13:50:00,68.02,68.11,67.98,68.1,20994.0,51.1179,51.1856,51.0879,51.1781,20994.0
2016-02-23 13:55:00,68.1,68.21,68.03,68.2,21940.0,51.1781,51.2607,51.1255,51.2532,21940.0
2016-02-23 14:00:00,68.2,68.27,68.17,68.23,31186.0,51.2532,51.3058,51.2307,51.2758,31186.0
2016-02-23 14:05:00,68.24,68.35,68.19,68.21,29437.0,51.2833,51.3659,51.2457,51.2607,29437.0
2016-02-23 14:10:00,68.23,68.26,68.08,68.12,30593.0,51.2758,51.2983,51.163,51.1931,30593.0
2016-02-23 14:15:00,68.13,68.32,68.13,68.31,63320.0,51.2006,51.3434,51.2006,51.3359,63320.0
2016-02-23 14:20:00,68.32,68.39,68.28,68.31,49228.0,51.3434,51.396,51.3133,51.3359,49228.0
2016-02-23 14:25:00,68.32,68.38,68.29,68.3,77270.0,51.3434,51.3885,51.3209,51.3284,77270.0
2016-02-23 14:30:00,68.3,68.46,68.3,68.44,30192.0,51.3284,51.4486,51.3284,51.4336,30192.0
2016-02-23 14:35:00,68.44,68.48,68.38,68.44,26682.0,51.4336,51.4636,51.3885,51.4336,26682.0
2016-02-23 14:40:00,68.43,68.56,68.37,68.54,42233.0,51.4261,51.5238,51.381,51.5087,42233.0
2016-02-23 14:45:00,68.55,68.55,68.39,68.51,75488.0,51.5163,51.5163,51.396,51.4862,75488.0
2016-02-23 14:50:00,68.51,68.57,68.38,68.41,32147.0,51.4862,51.5313,51.3885,51.411,32147.0
2016-02-23 14:55:00,68.41,68.42,68.28,68.29,35424.0,51.411,51.4186,51.3133,51.3209,35424.0
2016-02-23 15:00:00,68.3,68.38,68.14,68.17,41556.0,51.3284,51.3885,51.2081,51.2307,41556.0
2016-02-23 15:05:00,68.18,68.19,67.95,67.95,59674.0,51.2382,51.2457,51.0653,51.0653,59674.0
2016-02-23 15:10:00,67.96,67.97,67.65,67.69,88749.0,51.0729,51.0804,50.8399,50.8699,88749.0
2016-02-23 15:15:00,67.68,67.9,67.68,67.89,38212.0,50.8624,51.0278,50.8624,51.0203,38212.0
2016-02-23 15:20:00,67.89,68.13,67.89,68.13,33259.0,51.0203,51.2006,51.0203,51.2006,33259.0
2016-02-23 15:25:00,68.14,68.18,68.02,68.05,61256.0,51.2081,51.2382,51.1179,51.1405,61256.0
2016-02-23 15:30:00,68.05,68.27,68.05,68.22,43005.0,51.1405,51.3058,51.1405,51.2683,43005.0
2016-02-23 15:35:00,68.21,68.47,68.21,68.41,108286.0,51.2607,51.4561,51.2607,51.411,108286.0
2016-02-23 15:40:00,68.42,68.47,68.08,68.12,51562.0,51.4186,51.4561,51.163,51.1931,51562.0
2016-02-23 15:45:00,68.12,68.18,68.04,68.17,63577.0,51.1931,51.2382,51.133,51.2307,63577.0
2016-02-23 15:50:00,68.18,68.18,68.03,68.08,70240.0,51.2382,51.2382,51.1255,51.163,70240.0
2016-02-23 15:55:00,68.08,68.09,67.96,68.01,193856.0,51.163,51.1706,51.0729,51.1104,193856.0
2016-02-24 09:30:00,67.23,67.47,66.77,66.77,129651.0,50.5243,50.7046,50.1786,50.1786,129651.0
2016-02-24 09:35:00,66.83,67.25,66.79,67.05,63553.0,50.2236,50.5393,50.1936,50.389,63553.0
2016-02-24 09:40:00,67.02,67.21,66.78,66.99,70000.0,50.3664,50.5092,50.1861,50.3439,70000.0
2016-02-24 09:45:00,66.96,67.35,66.75,67.3,48169.0,50.3213,50.6144,50.1635,50.5769,48169.0
2016-02-24 09:50:00,67.29,67.38,67.2,67.36,18736.0,50.5693,50.637,50.5017,50.622,18736.0
2016-02-24 09:55:00,67.32,67.76,67.28,67.72,54415.0,50.5919,50.9226,50.5618,50.8925,54415.0
2016-02-24 10:00:00,67.73,67.74,67.51,67.7,33052.0,50.9,50.9075,50.7347,50.8775,33052.0
2016-02-24 10:05:00,67.67,67.94,67.63,67.94,60101.0,50.8549,51.0578,50.8249,51.0578,60101.0
2016-02-24 10:10:00,67.94,67.97,67.4,67.51,72890.0,51.0578,51.0804,50.652,50.7347,72890.0
2016-02-24 10:15:00,67.46,67.48,67.2,67.42,64661.0,50.6971,50.7121,50.5017,50.667,64661.0
2016-02-24 10:20:00,67.4,67.4,67.15,67.27,60331.0,50.652,50.652,50.4641,50.5543,60331.0
2016-02-24 10:25:00,67.28,67.73,67.27,67.53,32535.0,50.5618,50.9,50.5543,50.7497,32535.0
2016-02-24 10:30:00,67.57,68.09,67.36,67.85,46578.0,50.7798,51.1706,50.622,50.9902,46578.0
2016-02-24 10:35:00,67.88,68.39,67.85,68.31,30573.0,51.0127,51.396,50.9902,51.3359,30573.0
2016-02-24 10:40:00,68.31,68.64,68.27,68.57,87769.0,51.3359,51.5839,51.3058,51.5313,87769.0
2016-02-24 10:45:00,68.53,68.63,68.29,68.45,49707.0,51.5012,51.5764,51.3209,51.4411,49707.0
2016-02-24 10:50:00,68.47,68.52,68.21,68.25,85245.0,51.4561,51.4937,51.2607,51.2908,85245.0
2016-02-24 10:55:00,68.25,68.69,68.25,68.65,54715.0,51.2908,51.6215,51.2908,51.5914,54715.0
2016-02-24 11:00:00,68.68,68.69,68.3,68.33,86484.0,51.6139,51.6215,51.3284,51.3509,86484.0
2016-02-24 11:05:00,68.33,68.46,68.19,68.29,51244.0,51.3509,51.4486,51.2457,51.3209,51244.0
2016-02-24 11:10:00,68.3,68.31,68.07,68.18,62642.0,51.3284,51.3359,51.1555,51.2382,62642.0
2016-02-24 11:15:00,68.14,68.14,67.55,67.61,70102.0,51.2081,51.2081,50.7647,50.8098,70102.0
2016-02-24 11:20:00,67.62,67.85,67.59,67.66,39040.0,50.8173,50.9902,50.7948,50.8474,39040.0
2016-02-24 11:25:00,67.66,67.67,67.41,67.47,50679.0,50.8474,50.8549,50.6595,50.7046,50679.0
2016-02-24 11:30:00,67.46,67.8,67.43,67.72,26860.0,50.6971,50.9526,50.6746,50.8925,26860.0
2016-02-24 11:35:00,67.75,67.97,67.7,67.91,29475.0,50.915,51.0804,50.8775,51.0353,29475.0
2016-02-24 11:40:00,67.91,68.43,67.86,68.42,18100.0,51.0353,51.4261,50.9977,51.4186,18100.0
2016-02-24 11:45:00,68.41,68.58,68.31,68.55,30424.0,51.411,51.5388,51.3359,51.5163,30424.0
2016-02-24 11:50:00,68.55,68.74,68.55,68.63,29164.0,51.5163,51.659,51.5163,51.5764,29164.0
2016-02-24 11:55:00,68.63,68.99,68.61,68.99,51314.0,51.5764,51.8469,51.5613,51.8469,51314.0
2016-02-24 12:00:00,68.98,69.32,68.98,69.25,27808.0,51.8394,52.0949,51.8394,52.0423,27808.0
2016-02-24 12:05:00,69.24,69.58,69.24,69.48,37852.0,52.0348,52.2903,52.0348,52.2152,37852.0
2016-02-24 12:10:00,69.46,69.56,69.2,69.26,54201.0,52.2001,52.2753,52.0047,52.0498,54201.0
2016-02-24 12:15:00,69.26,69.46,69.14,69.28,33734.0,52.0498,52.2001,51.9596,52.0649,33734.0
2016-02-24 12:20:00,69.26,69.58,69.25,69.47,60385.0,52.0498,52.2903,52.0423,52.2076,60385.0
2016-02-24 12:25:00,69.47,69.58,69.3,69.3,54953.0,52.2076,52.2903,52.0799,52.0799,54953.0
2016-02-24 12:30:00,69.32,69.43,69.22,69.22,38709.0,52.0949,52.1776,52.0198,52.0198,38709.0
2016-02-24 12:35:00,69.23,69.46,69.2,69.43,42463.0,52.0273,52.2001,52.0047,52.1776,42463.0
2016-02-24 12:40:00,69.43,69.75,69.42,69.75,43106.0,52.1776,52.4181,52.1701,52.4181,43106.0
2016-02-24 12:45:00,69.74,69.91,69.66,69.67,38134.0,52.4106,52.5383,52.3504,52.3579,38134.0
2016-02-24 12:50:00,69.66,69.88,69.66,69.8,23397.0,52.3504,52.5158,52.3504,52.4556,23397.0
2016-02-24 12:55:00,69.82,69.94,69.65,69.68,31885.0,52.4707,52.5609,52.3429,52.3655,31885.0
2016-02-24 13:00:00,69.69,69.87,69.69,69.71,37913.0,52.373,52.5082,52.373,52.388,37913.0
2016-02-24 13:05:00,69.71,69.94,69.69,69.74,55171.0,52.388,52.5609,52.373,52.4106,55171.0
2016-02-24 13:10:00,69.72,69.72,69.35,69.39,42259.0,52.3955,52.3955,52.1175,52.1475,42259.0
2016-02-24 13:15:00,69.41,69.6,69.4,69.44,17875.0,52.1626,52.3053,52.155,52.1851,17875.0
2016-02-24 13:20:00,69.45,69.68,69.45,69.53,19623.0,52.1926,52.3655,52.1926,52.2527,19623.0
2016-02-24 13:25:00,69.55,69.61,69.44,69.6,22896.0,52.2678,52.3129,52.1851,52.3053,22896.0
2016-02-24 13:30:00,69.62,69.68,69.42,69.42,24878.0,52.3204,52.3655,52.1701,52.1701,24878.0
2016-02-24 13:35:00,69.44,69.46,69.3,69.36,19871.0,52.1851,52.2001,52.0799,52.125,19871.0
2016-02-24 13:40:00,69.37,69.47,69.35,69.42,16037.0,52.1325,52.2076,52.1175,52.1701,16037.0
2016-02-24 13:45:00,69.43,69.48,69.15,69.17,39932.0,52.1776,52.2152,51.9672,51.9822,39932.0
2016-02-24 13:50:00,69.19,69.32,69.18,69.3,21280.0,51.9972,52.0949,51.9897,52.0799,21280.0
2016-02-24 13:55:00,69.31,69.44,69.21,69.25,24946.0,52.0874,52.1851,52.0123,52.0423,24946.0
2016-02-24 14:00:00,69.27,69.34,69.22,69.24,29225.0,52.0573,52.1099,52.0198,52.0348,29225.0
2016-02-24 14:05:00,69.26,69.48,69.21,69.43,28321.0,52.0498,52.2152,52.0123,52.1776,28321.0
2016-02-24 14:10:00,69.43,69.55,69.37,69.4,21707.0,52.1776,52.2678,52.1325,52.155,21707.0
2016-02-24 14:15:00,69.43,69.48,69.26,69.28,21135.0,52.1776,52.2152,52.0498,52.0649,21135.0
2016-02-24 14:20:00,69.28,69.45,69.2,69.43,29578.0,52.0649,52.1926,52.0047,52.1776,29578.0
2016-02-24 14:25:00,69.41,69.55,69.34,69.4,34041.0,52.1626,52.2678,52.1099,52.155,34041.0
2016-02-24 14:30:00,69.39,69.45,69.36,69.38,18831.0,52.1475,52.1926,52.125,52.14,18831.0
2016-02-24 14:35:00,69.38,69.4,69.27,69.39,16288.0,52.14,52.155,52.0573,52.1475,16288.0
2016-02-24 14:40:00,69.41,69.55,69.34,69.52,41429.0,52.1626,52.2678,52.1099,52.2452,41429.0
2016-02-24 14:45:00,69.52,69.57,69.46,69.51,33003.0,52.2452,52.2828,52.2001,52.2377,33003.0
2016-02-24 14:50:00,69.5,69.5,69.35,69.35,21609.0,52.2302,52.2302,52.1175,52.1175,21609.0
2016-02-24 14:55:00,69.34,69.35,69.15,69.15,23333.0,52.1099,52.1175,51.9672,51.9672,23333.0
2016-02-24 15:00:00,69.16,69.31,69.16,69.2,23645.0,51.9747,52.0874,51.9747,52.0047,23645.0
2016-02-24 15:05:00,69.21,69.54,69.2,69.51,36812.0,52.0123,52.2602,52.0047,52.2377,36812.0
2016-02-24 15:10:00,69.5,69.57,69.45,69.49,29087.0,52.2302,52.2828,52.1926,52.2227,29087.0
2016-02-24 15:15:00,69.49,69.68,69.47,69.63,27690.0,52.2227,52.3655,52.2076,52.3279,27690.0
2016-02-24 15:20:00,69.66,69.67,69.45,69.47,27111.0,52.3504,52.3579,52.1926,52.2076,27111.0
2016-02-24 15:25:00,69.47,69.66,69.47,69.6,42474.0,52.2076,52.3504,52.2076,52.3053,42474.0
2016-02-24 15:30:00,69.6,69.66,69.53,69.53,45339.0,52.3053,52.3504,52.2527,52.2527,45339.0
2016-02-24 15:35:00,69.54,69.8,69.53,69.79,42434.0,52.2602,52.4556,52.2527,52.4481,42434.0
2016-02-24 15:40:00,69.79,69.85,69.54,69.54,50721.0,52.4481,52.4932,52.2602,52.2602,50721.0
2016-02-24 15:45:00,69.56,69.63,69.47,69.51,58145.0,52.2753,52.3279,52.2076,52.2377,58145.0
2016-02-24 15:50:00,69.51,69.59,69.49,69.59,82184.0,52.2377,52.2978,52.2227,52.2978,82184.0
2016-02-24 15:55:00,69.6,69.6,69.42,69.5,170522.0,52.3053,52.3053,52.1701,52.2302,170522.0
2016-02-25 09:30:00,69.21,69.98,69.12,69.95,47651.0,52.0123,52.5909,51.9446,52.5684,47651.0
2016-02-25 09:35:00,69.88,70.3,69.41,69.44,45850.0,52.5158,52.8314,52.1626,52.1851,45850.0
2016-02-25 09:40:00,69.45,69.5,68.74,68.78,49918.0,52.1926,52.2302,51.659,51.6891,49918.0
2016-02-25 09:45:00,68.78,68.99,68.7,68.85,19327.0,51.6891,51.8469,51.629,51.7417,19327.0
2016-02-25 09:50:00,68.83,68.96,68.63,68.72,53634.0,51.7267,51.8244,51.5764,51.644,53634.0
2016-02-25 09:55:00,68.7,68.94,68.66,68.66,73429.0,51.629,51.8093,51.5989,51.5989,73429.0
2016-02-25 10:00:00,68.61,68.62,68.02,68.1,80096.0,51.5613,51.5689,51.1179,51.1781,80096.0
2016-02-25 10:05:00,68.09,68.48,68.06,68.3,99110.0,51.1706,51.4636,51.148,51.3284,99110.0
2016-02-25 10:10:00,68.27,68.32,67.87,67.93,84334.0,51.3058,51.3434,51.0052,51.0503,84334.0
2016-02-25 10:15:00,67.92,68.28,67.9,68.23,79724.0,51.0428,51.3133,51.0278,51.2758,79724.0
2016-02-25 10:20:00,68.22,68.31,67.81,67.82,65706.0,51.2683,51.3359,50.9601,50.9676,65706.0
2016-02-25 10:25:00,67.84,68.21,67.83,68.18,55545.0,50.9827,51.2607,50.9752,51.2382,55545.0
2016-02-25 10:30:00,68.16,68.18,67.47,67.63,98818.0,51.2232,51.2382,50.7046,50.8249,98818.0
2016-02-25 10:35:00,67.65,67.82,67.59,67.71,61911.0,50.8399,50.9676,50.7948,50.885,61911.0
2016-02-25 10:40:00,67.7,68.03,67.58,67.62,92567.0,50.8775,51.1255,50.7873,50.8173,92567.0
2016-02-25 10:45:00,67.61,67.71,67.45,67.57,57291.0,50.8098,50.885,50.6896,50.7798,57291.0
2016-02-25 10:50:00,67.56,67.84,67.47,67.8,23753.0,50.7723,50.9827,50.7046,50.9526,23753.0
2016-02-25 10:55:00,67.8,67.81,67.28,67.29,29523.0,50.9526,50.9601,50.5618,50.5693,29523.0
2016-02-25 11:00:00,67.29,67.4,67.17,67.4,28069.0,50.5693,50.652,50.4792,50.652,28069.0
2016-02-25 11:05:00,67.41,67.45,67.26,67.45,27077.0,50.6595,50.6896,50.5468,50.6896,27077.0
2016-02-25 11:10:00,67.39,67.44,67.24,67.32,23613.0,50.6445,50.6821,50.5318,50.5919,23613.0
2016-02-25 11:15:00,67.33,67.47,67.23,67.32,25490.0,50.5994,50.7046,50.5243,50.5919,25490.0
2016-02-25 11:20:00,67.33,67.57,67.32,67.55,19815.0,50.5994,50.7798,50.5919,50.7647,19815.0
2016-02-25 11:25:00,67.57,67.74,67.55,67.71,26944.0,50.7798,50.9075,50.7647,50.885,26944.0
2016-02-25 11:30:00,67.72,67.89,67.68,67.88,36902.0,50.8925,51.0203,50.8624,51.0127,36902.0
2016-02-25 11:35:00,67.88,67.98,67.76,67.91,36776.0,51.0127,51.0879,50.9226,51.0353,36776.0
2016-02-25 11:40:00,67.93,68.04,67.88,68.0,34714.0,51.0503,51.133,51.0127,51.1029,34714.0
2016-02-25 11:45:00,68.0,68.03,67.88,67.99,31570.0,51.1029,51.1255,51.0127,51.0954,31570.0
2016-02-25 11:50:00,67.99,68.4,67.97,68.12,37521.0,51.0954,51.4035,51.0804,51.1931,37521.0
2016-02-25 11:55:00,68.1,68.27,68.08,68.15,26555.0,51.1781,51.3058,51.163,51.2156,26555.0
2016-02-25 12:00:00,68.18,68.27,68.09,68.15,33210.0,51.2382,51.3058,51.1706,51.2156,33210.0
2016-02-25 12:05:00,68.13,68.18,68.05,68.11,22843.0,51.2006,51.2382,51.1405,51.1856,22843.0
2016-02-25 12:10:00,68.09,68.1,67.96,68.01,35587.0,51.1706,51.1781,51.0729,51.1104,35587.0
2016-02-25 12:15:00,68.04,68.06,67.86,67.91,29525.0,51.133,51.148,50.9977,51.0353,29525.0
2016-02-25 12:20:00,67.91,67.94,67.78,67.79,29423.0,51.0353,51.0578,50.9376,50.9451,29423.0
2016-02-25 12:25:00,67.76,67.83,67.7,67.71,23852.0,50.9226,50.9752,50.8775,50.885,23852.0
2016-02-25 12:30:00,67.72,67.77,67.65,67.73,20635.0,50.8925,50.9301,50.8399,50.9,20635.0
2016-02-25 12:35:00,67.72,67.81,67.68,67.71,27688.0,50.8925,50.9601,50.8624,50.885,27688.0
2016-02-25 12:40:00,67.71,67.86,67.7,67.84,27764.0,50.885,50.9977,50.8775,50.9827,27764.0
2016-02-25 12:45:00,67.83,67.86,67.76,67.8,16647.0,50.9752,50.9977,50.9226,50.9526,16647.0
2016-02-25 12:50:00,67.78,67.86,67.76,67.77,15923.0,50.9376,50.9977,50.9226,50.9301,15923.0
2016-02-25 12:55:00,67.75,67.8,67.64,67.7,36051.0,50.915,50.9526,50.8324,50.8775,36051.0
2016-02-25 13:00:00,67.69,67.75,67.56,67.64,18459.0,50.8699,50.915,50.7723,50.8324,18459.0
2016-02-25 13:05:00,67.64,67.72,67.6,67.63,23357.0,50.8324,50.8925,50.8023,50.8249,23357.0
2016-02-25 13:10:00,67.62,67.64,67.54,67.56,101093.0,50.8173,50.8324,50.7572,50.7723,101093.0
2016-02-25 13:15:00,67.54,68.06,67.54,68.03,90626.0,50.7572,51.148,50.7572,51.1255,90626.0
2016-02-25 13:20:00,68.08,68.17,68.02,68.16,60715.0,51.163,51.2307,51.1179,51.2232,60715.0
2016-02-25 13:25:00,68.15,68.63,68.15,68.51,52590.0,51.2156,51.5764,51.2156,51.4862,52590.0
2016-02-25 13:30:00,68.53,68.55,68.29,68.42,50896.0,51.5012,51.5163,51.3209,51.4186,50896.0
2016-02-25 13:35:00,68.44,68.71,68.44,68.64,36250.0,51.4336,51.6365,51.4336,51.5839,36250.0
2016-02-25 13:40:00,68.64,68.95,68.64,68.95,37968.0,51.5839,51.8169,51.5839,51.8169,37968.0
2016-02-25 13:45:00,68.94,69.13,68.94,69.03,126231.0,51.8093,51.9521,51.8093,51.877,126231.0
2016-02-25 13:50:00,69.03,69.09,68.96,69.01,122781.0,51.877,51.9221,51.8244,51.8619,122781.0
2016-02-25 13:55:00,68.99,69.06,68.77,68.99,78945.0,51.8469,51.8995,51.6816,51.8469,78945.0
2016-02-25 14:00:00,68.99,69.04,68.82,68.88,54041.0,51.8469,51.8845,51.7192,51.7643,54041.0
2016-02-25 14:05:00,68.88,68.94,68.77,68.85,33480.0,51.7643,51.8093,51.6816,51.7417,33480.0
2016-02-25 14:10:00,68.85,69.03,68.84,69.02,54254.0,51.7417,51.877,51.7342,51.8695,54254.0
2016-02-25 14:15:00,69.02,69.2,69.01,69.2,38780.0,51.8695,52.0047,51.8619,52.0047,38780.0
2016-02-25 14:20:00,69.2,69.24,69.07,69.08,74128.0,52.0047,52.0348,51.907,51.9146,74128.0
2016-02-25 14:25:00,69.08,69.1,68.76,68.79,78149.0,51.9146,51.9296,51.6741,51.6966,78149.0
2016-02-25 14:30:00,68.83,68.89,68.77,68.8,53100.0,51.7267,51.7718,51.6816,51.7041,53100.0
2016-02-25 14:35:00,68.8,68.83,68.57,68.62,84666.0,51.7041,51.7267,51.5313,51.5689,84666.0
2016-02-25 14:40:00,68.63,68.65,68.53,68.56,29426.0,51.5764,51.5914,51.5012,51.5238,29426.0
2016-02-25 14:45:00,68.51,68.61,68.35,68.41,41414.0,51.4862,51.5613,51.3659,51.411,41414.0
2016-02-25 14:50:00,68.42,68.46,68.17,68.17,57080.0,51.4186,51.4486,51.2307,51.2307,57080.0
2016-02-25 14:55:00,68.19,68.23,68.01,68.04,129461.0,51.2457,51.2758,51.1104,51.133,129461.0
2016-02-25 15:00:00,68.06,68.19,67.96,68.17,89103.0,51.148,51.2457,51.0729,51.2307,89103.0
2016-02-25 15:05:00,68.17,68.36,68.12,68.34,45116.0,51.2307,51.3735,51.1931,51.3584,45116.0
2016-02-25 15:10:00,68.34,68.43,68.28,68.38,99719.0,51.3584,51.4261,51.3133,51.3885,99719.0
2016-02-25 15:15:00,68.38,68.39,68.14,68.17,64893.0,51.3885,51.396,51.2081,51.2307,64893.0
2016-02-25 15:20:00,68.16,68.29,68.16,68.2,41093.0,51.2232,51.3209,51.2232,51.2532,41093.0
2016-02-25 15:25:00,68.21,68.21,68.03,68.03,63609.0,51.2607,51.2607,51.1255,51.1255,63609.0
2016-02-25 15:30:00,68.04,68.19,68.03,68.13,121022.0,51.133,51.2457,51.1255,51.2006,121022.0
2016-02-25 15:35:00,68.13,68.34,68.09,68.33,91773.0,51.2006,51.3584,51.1706,51.3509,91773.0
2016-02-25 15:40:00,68.33,68.74,68.28,68.51,139743.0,51.3509,51.659,51.3133,51.4862,139743.0
2016-02-25 15:45:00,68.53,68.57,68.49,68.52,98289.0,51.5012,51.5313,51.4712,51.4937,98289.0
2016-02-25 15:50:00,68.52,68.53,68.44,68.46,126707.0,51.4937,51.5012,51.4336,51.4486,126707.0
2016-02-25 15:55:00,68.47,68.5,68.39,68.5,269569.0,51.4561,51.4787,51.396,51.4787,269569.0
2016-02-26 09:30:00,67.91,68.96,67.75,68.38,392403.0,51.0353,51.8244,50.915,51.3885,392403.0
2016-02-26 09:35:00,68.26,68.5,67.75,67.89,249281.0,51.2983,51.4787,50.915,51.0203,249281.0
2016-02-26 09:40:00,67.89,68.13,67.09,67.91,282896.0,51.0203,51.2006,50.419,51.0353,282896.0
2016-02-26 09:45:00,67.91,68.43,66.37,66.64,371684.0,51.0353,51.4261,49.878,50.0809,371684.0
2016-02-26 09:50:00,66.63,67.47,65.74,66.18,327125.0,50.0733,50.7046,49.4045,49.7352,327125.0
2016-02-26 09:55:00,66.22,67.06,66.13,66.65,202656.0,49.7652,50.3965,49.6976,50.0884,202656.0
2016-02-26 10:00:00,66.65,66.74,65.95,66.29,213472.0,50.0884,50.156,49.5623,49.8178,213472.0
2016-02-26 10:05:00,66.3,66.5,66.05,66.11,131889.0,49.8253,49.9756,49.6375,49.6826,131889.0
2016-02-26 10:10:00,66.14,66.89,66.13,66.7,142487.0,49.7051,50.2687,49.6976,50.126,142487.0
2016-02-26 10:15:00,66.72,66.98,66.53,66.6,137168.0,50.141,50.3364,49.9982,50.0508,137168.0
2016-02-26 10:20:00,66.59,66.68,66.41,66.41,272827.0,50.0433,50.1109,49.908,49.908,272827.0
2016-02-26 10:25:00,66.41,66.44,65.98,66.22,291227.0,49.908,49.9306,49.5849,49.7652,291227.0
2016-02-26 10:30:00,66.23,66.72,66.17,66.51,133186.0,49.7727,50.141,49.7276,49.9832,133186.0
2016-02-26 10:35:00,66.52,66.79,66.44,66.69,144789.0,49.9907,50.1936,49.9306,50.1184,144789.0
2016-02-26 10:40:00,66.71,67.63,66.71,67.61,158984.0,50.1335,50.8249,50.1335,50.8098,158984.0
2016-02-26 10:45:00,67.61,67.9,67.36,67.8,251272.0,50.8098,51.0278,50.622,50.9526,251272.0
2016-02-26 10:50:00,67.87,67.93,67.24,67.48,103385.0,51.0052,51.0503,50.5318,50.7121,103385.0
2016-02-26 10:55:00,67.45,67.95,67.27,67.9,98006.0,50.6896,51.0653,50.5543,51.0278,98006.0
2016-02-26 11:00:00,67.86,68.44,67.65,68.34,110512.0,50.9977,51.4336,50.8399,51.3584,110512.0
2016-02-26 11:05:00,68.32,68.42,68.02,68.42,110333.0,51.3434,51.4186,51.1179,51.4186,110333.0
2016-02-26 11:10:00,68.39,69.49,68.38,69.1,294791.0,51.396,52.2227,51.3885,51.9296,294791.0
2016-02-26 11:15:00,69.12,69.54,69.03,69.31,126911.0,51.9446,52.2602,51.877,52.0874,126911.0
2016-02-26 11:20:00,69.33,69.7,69.14,69.36,212106.0,52.1024,52.3805,51.9596,52.125,212106.0
2016-02-26 11:25:00,69.33,69.55,69.09,69.23,96575.0,52.1024,52.2678,51.9221,52.0273,96575.0
2016-02-26 11:30:00,69.19,69.31,68.22,68.34,114413.0,51.9972,52.0874,51.2683,51.3584,114413.0
2016-02-26 11:35:00,68.3,68.34,68.0,68.0,87709.0,51.3284,51.3584,51.1029,51.1029,87709.0
2016-02-26 11:40:00,67.99,68.51,67.9,68.04,86501.0,51.0954,51.4862,51.0278,51.133,86501.0
2016-02-26 11:45:00,68.02,68.38,67.93,68.02,59111.0,51.1179,51.3885,51.0503,51.1179,59111.0
2016-02-26 11:50:00,68.06,68.44,68.0,68.28,172352.0,51.148,51.4336,51.1029,51.3133,172352.0
2016-02-26 11:55:00,68.29,68.51,68.08,68.12,72390.0,51.3209,51.4862,51.163,51.1931,72390.0
2016-02-26 12:00:00,68.12,68.13,67.69,67.7,113384.0,51.1931,51.2006,50.8699,50.8775,113384.0
2016-02-26 12:05:00,67.7,67.73,67.49,67.6,67325.0,50.8775,50.9,50.7196,50.8023,67325.0
2016-02-26 12:10:00,67.59,67.66,67.21,67.21,68612.0,50.7948,50.8474,50.5092,50.5092,68612.0
2016-02-26 12:15:00,67.22,67.46,67.2,67.34,65533.0,50.5167,50.6971,50.5017,50.6069,65533.0
2016-02-26 12:20:00,67.36,67.57,67.28,67.55,39024.0,50.622,50.7798,50.5618,50.7647,39024.0
2016-02-26 12:25:00,67.5,67.55,67.4,67.41,30538.0,50.7272,50.7647,50.652,50.6595,30538.0
2016-02-26 12:30:00,67.4,67.56,67.38,67.41,20240.0,50.652,50.7723,50.637,50.6595,20240.0
2016-02-26 12:35:00,67.39,67.48,67.29,67.48,28349.0,50.6445,50.7121,50.5693,50.7121,28349.0
2016-02-26 12:40:00,67.48,67.54,67.15,67.15,45578.0,50.7121,50.7572,50.4641,50.4641,45578.0
2016-02-26 12:45:00,67.16,67.3,67.1,67.25,48323.0,50.4716,50.5769,50.4266,50.5393,48323.0
2016-02-26 12:50:00,67.27,67.32,67.17,67.26,73774.0,50.5543,50.5919,50.4792,50.5468,73774.0
2016-02-26 12:55:00,67.23,67.25,66.82,66.88,67955.0,50.5243,50.5393,50.2161,50.2612,67955.0
2016-02-26 13:00:00,66.88,66.97,66.85,66.92,124671.0,50.2612,50.3289,50.2387,50.2913,124671.0
2016-02-26 13:05:00,66.9,67.16,66.85,67.06,93403.0,50.2763,50.4716,50.2387,50.3965,93403.0
2016-02-26 13:10:00,67.07,67.27,67.07,67.19,46158.0,50.404,50.5543,50.404,50.4942,46158.0
2016-02-26 13:15:00,67.2,67.32,67.13,67.32,39143.0,50.5017,50.5919,50.4491,50.5919,39143.0
2016-02-26 13:20:00,67.3,67.79,67.26,67.66,52611.0,50.5769,50.9451,50.5468,50.8474,52611.0
2016-02-26 13:25:00,67.64,67.75,67.53,67.75,53787.0,50.8324,50.915,50.7497,50.915,53787.0
2016-02-26 13:30:00,67.73,67.82,67.59,67.65,80737.0,50.9,50.9676,50.7948,50.8399,80737.0
2016-02-26 13:35:00,67.67,67.73,67.59,67.62,38025.0,50.8549,50.9,50.7948,50.8173,38025.0
2016-02-26 13:40:00,67.62,67.69,67.36,67.44,45459.0,50.8173,50.8699,50.622,50.6821,45459.0
2016-02-26 13:45:00,67.42,67.73,67.32,67.6,118401.0,50.667,50.9,50.5919,50.8023,118401.0
2016-02-26 13:50:00,67.62,67.63,66.82,66.9,234225.0,50.8173,50.8249,50.2161,50.2763,234225.0
2016-02-26 13:55:00,66.89,67.04,66.89,67.03,83621.0,50.2687,50.3815,50.2687,50.374,83621.0
2016-02-26 14:00:00,67.03,67.37,66.99,67.35,46763.0,50.374,50.6295,50.3439,50.6144,46763.0
2016-02-26 14:05:00,67.36,67.82,67.36,67.77,70407.0,50.622,50.9676,50.622,50.9301,70407.0
2016-02-26 14:10:00,67.78,67.78,67.25,67.37,40833.0,50.9376,50.9376,50.5393,50.6295,40833.0
2016-02-26 14:15:00,67.35,67.68,67.35,67.55,45608.0,50.6144,50.8624,50.6144,50.7647,45608.0
2016-02-26 14:20:00,67.55,67.55,67.33,67.37,65781.0,50.7647,50.7647,50.5994,50.6295,65781.0
2016-02-26 14:25:00,67.38,67.45,67.34,67.38,97058.0,50.637,50.6896,50.6069,50.637,97058.0
2016-02-26 14:30:00,67.37,67.49,67.14,67.17,111860.0,50.6295,50.7196,50.4566,50.4792,111860.0
2016-02-26 14:35:00,67.17,67.18,66.54,66.57,98147.0,50.4792,50.4867,50.0057,50.0283,98147.0
2016-02-26 14:40:00,66.57,66.65,66.4,66.61,63369.0,50.0283,50.0884,49.9005,50.0583,63369.0
2016-02-26 14:45:00,66.64,66.99,66.64,66.96,94234.0,50.0809,50.3439,50.0809,50.3213,94234.0
2016-02-26 14:50:00,66.99,67.4,66.97,67.35,76191.0,50.3439,50.652,50.3289,50.6144,76191.0
2016-02-26 14:55:00,67.38,67.52,67.18,67.25,93816.0,50.637,50.7422,50.4867,50.5393,93816.0
2016-02-26 15:00:00,67.25,67.6,67.18,67.53,45165.0,50.5393,50.8023,50.4867,50.7497,45165.0
2016-02-26 15:05:00,67.54,67.64,67.48,67.52,43498.0,50.7572,50.8324,50.7121,50.7422,43498.0
2016-02-26 15:10:00,67.5,67.66,67.45,67.5,48476.0,50.7272,50.8474,50.6896,50.7272,48476.0
2016-02-26 15:15:00,67.49,67.57,67.45,67.52,43575.0,50.7196,50.7798,50.6896,50.7422,43575.0
2016-02-26 15:20:00,67.53,67.54,67.38,67.5,60305.0,50.7497,50.7572,50.637,50.7272,60305.0
2016-02-26 15:25:00,67.5,67.53,67.29,67.46,75987.0,50.7272,50.7497,50.5693,50.6971,75987.0
2016-02-26 15:30:00,67.45,67.69,67.24,67.69,125127.0,50.6896,50.8699,50.5318,50.8699,125127.0
2016-02-26 15:35:00,67.69,67.75,67.54,67.54,93099.0,50.8699,50.915,50.7572,50.7572,93099.0
2016-02-26 15:40:00,67.55,67.65,67.5,67.63,88193.0,50.7647,50.8399,50.7272,50.8249,88193.0
2016-02-26 15:45:00,67.63,67.67,67.53,67.64,110313.0,50.8249,50.8549,50.7497,50.8324,110313.0
2016-02-26 15:50:00,67.64,67.86,67.57,67.68,172059.0,50.8324,50.9977,50.7798,50.8624,172059.0
2016-02-26 15:55:00,67.68,67.74,67.48,67.51,250846.0,50.8624,50.9075,50.7121,50.7347,250846.0
2016-02-29 09:30:00,67.42,67.56,66.66,66.66,92796.0,50.667,50.7723,50.0959,50.0959,92796.0
2016-02-29 09:35:00,66.8,67.24,65.36,65.67,127343.0,50.2011,50.5318,49.1189,49.3519,127343.0
2016-02-29 09:40:00,65.68,66.1,65.04,65.07,88346.0,49.3594,49.675,48.8784,48.901,88346.0
2016-02-29 09:45:00,65.04,65.2,64.8,64.96,123615.0,48.8784,48.9987,48.6981,48.8183,123615.0
2016-02-29 09:50:00,64.89,65.4,64.89,65.08,138230.0,48.7657,49.149,48.7657,48.9085,138230.0
2016-02-29 09:55:00,65.11,65.31,65.05,65.2,132960.0,48.931,49.0813,48.886,48.9987,132960.0
2016-02-29 10:00:00,65.2,65.26,64.8,64.85,122505.0,48.9987,49.0438,48.6981,48.7357,122505.0
2016-02-29 10:05:00,64.86,65.59,64.84,65.35,120284.0,48.7432,49.2918,48.7281,49.1114,120284.0
2016-02-29 10:10:00,65.36,65.61,65.3,65.5,77375.0,49.1189,49.3068,49.0738,49.2241,77375.0
2016-02-29 10:15:00,65.51,65.99,65.51,65.6,165257.0,49.2317,49.5924,49.2317,49.2993,165257.0
2016-02-29 10:20:00,65.56,65.88,65.53,65.61,59573.0,49.2692,49.5097,49.2467,49.3068,59573.0
2016-02-29 10:25:00,65.64,65.73,65.05,65.17,74046.0,49.3293,49.397,48.886,48.9761,74046.0
2016-02-29 10:30:00,65.26,65.44,65.11,65.11,47129.0,49.0438,49.179,48.931,48.931,47129.0
2016-02-29 10:35:00,65.14,65.18,65.0,65.12,60749.0,48.9536,48.9837,48.8484,48.9386,60749.0
2016-02-29 10:40:00,65.1,65.42,65.07,65.41,68515.0,48.9235,49.164,48.901,49.1565,68515.0
2016-02-29 10:45:00,65.39,65.45,65.21,65.27,76390.0,49.1415,49.1866,49.0062,49.0513,76390.0
2016-02-29 10:50:00,65.27,65.42,65.14,65.39,66222.0,49.0513,49.164,48.9536,49.1415,66222.0
2016-02-29 10:55:00,65.37,65.41,65.13,65.16,73284.0,49.1264,49.1565,48.9461,48.9686,73284.0
2016-02-29 11:00:00,65.17,65.26,65.03,65.06,75562.0,48.9761,49.0438,48.8709,48.8935,75562.0
2016-02-29 11:05:00,65.06,65.22,64.99,65.19,75469.0,48.8935,49.0137,48.8409,48.9912,75469.0
2016-02-29 11:10:00,65.2,65.28,65.1,65.26,77249.0,48.9987,49.0588,48.9235,49.0438,77249.0
2016-02-29 11:15:00,65.29,65.43,65.26,65.29,56400.0,49.0663,49.1715,49.0438,49.0663,56400.0
2016-02-29 11:20:00,65.29,65.6,65.27,65.59,38900.0,49.0663,49.2993,49.0513,49.2918,38900.0
2016-02-29 11:25:00,65.59,65.63,65.42,65.48,59423.0,49.2918,49.3218,49.164,49.2091,59423.0
2016-02-29 11:30:00,65.5,65.67,65.4,65.67,50972.0,49.2241,49.3519,49.149,49.3519,50972.0
2016-02-29 11:35:00,65.66,65.8,65.54,65.73,68155.0,49.3444,49.4496,49.2542,49.397,68155.0
2016-02-29 11:40:00,65.74,65.8,65.63,65.7,75827.0,49.4045,49.4496,49.3218,49.3744,75827.0
2016-02-29 11:45:00,65.69,65.8,65.66,65.76,61743.0,49.3669,49.4496,49.3444,49.4195,61743.0
2016-02-29 11:50:00,65.78,65.85,65.73,65.77,37479.0,49.4346,49.4872,49.397,49.427,37479.0
2016-02-29 11:55:00,65.76,65.81,65.63,65.67,61906.0,49.4195,49.4571,49.3218,49.3519,61906.0
2016-02-29 12:00:00,65.69,65.72,65.57,65.58,48776.0,49.3669,49.3895,49.2767,49.2843,48776.0
2016-02-29 12:05:00,65.55,65.55,65.38,65.42,52842.0,49.2617,49.2617,49.134,49.164,52842.0
2016-02-29 12:10:00,65.44,65.58,65.42,65.54,44729.0,49.179,49.2843,49.164,49.2542,44729.0
2016-02-29 12:15:00,65.55,65.69,65.53,65.69,50306.0,49.2617,49.3669,49.2467,49.3669,50306.0
2016-02-29 12:20:00,65.69,65.78,65.54,65.57,45478.0,49.3669,49.4346,49.2542,49.2767,45478.0
2016-02-29 12:25:00,65.57,65.59,65.29,65.47,40521.0,49.2767,49.2918,49.0663,49.2016,40521.0
2016-02-29 12:30:00,65.49,65.51,65.36,65.47,40126.0,49.2166,49.2317,49.1189,49.2016,40126.0
2016-02-29 12:35:00,65.49,65.56,65.25,65.25,49169.0,49.2166,49.2692,49.0363,49.0363,49169.0
2016-02-29 12:40:00,65.29,65.36,65.17,65.24,38203.0,49.0663,49.1189,48.9761,49.0287,38203.0
2016-02-29 12:45:00,65.25,65.36,65.23,65.31,23859.0,49.0363,49.1189,49.0212,49.0813,23859.0
2016-02-29 12:50:00,65.31,65.37,65.25,65.3,23384.0,49.0813,49.1264,49.0363,49.0738,23384.0
2016-02-29 12:55:00,65.31,65.36,65.23,65.3,32074.0,49.0813,49.1189,49.0212,49.0738,32074.0
2016-02-29 13:00:00,65.32,65.5,65.27,65.46,35347.0,49.0889,49.2241,49.0513,49.1941,35347.0
2016-02-29 13:05:00,65.46,65.56,65.44,65.5,27653.0,49.1941,49.2692,49.179,49.2241,27653.0
2016-02-29 13:10:00,65.49,65.78,65.47,65.76,66915.0,49.2166,49.4346,49.2016,49.4195,66915.0
2016-02-29 13:15:00,65.75,65.86,65.73,65.83,43669.0,49.412,49.4947,49.397,49.4721,43669.0
2016-02-29 13:20:00,65.83,65.99,65.73,65.99,44275.0,49.4721,49.5924,49.397,49.5924,44275.0
2016-02-29 13:25:00,65.99,66.18,65.96,66.09,48357.0,49.5924,49.7352,49.5698,49.6675,48357.0
2016-02-29 13:30:00,66.09,66.17,66.02,66.15,36987.0,49.6675,49.7276,49.6149,49.7126,36987.0
2016-02-29 13:35:00,66.15,66.17,66.1,66.12,41493.0,49.7126,49.7276,49.675,49.6901,41493.0
2016-02-29 13:40:00,66.11,66.12,65.67,65.71,80091.0,49.6826,49.6901,49.3519,49.382,80091.0
2016-02-29 13:45:00,65.72,65.81,65.56,65.62,48526.0,49.3895,49.4571,49.2692,49.3143,48526.0
2016-02-29 13:50:00,65.62,65.72,65.57,65.7,30689.0,49.3143,49.3895,49.2767,49.3744,30689.0
2016-02-29 13:55:00,65.7,65.84,65.59,65.83,43443.0,49.3744,49.4796,49.2918,49.4721,43443.0
2016-02-29 14:00:00,65.83,65.83,65.69,65.83,45335.0,49.4721,49.4721,49.3669,49.4721,45335.0
2016-02-29 14:05:00,65.8,65.83,65.42,65.42,32121.0,49.4496,49.4721,49.164,49.164,32121.0
2016-02-29 14:10:00,65.42,65.42,65.23,65.38,51125.0,49.164,49.164,49.0212,49.134,51125.0
2016-02-29 14:15:00,65.39,65.4,65.05,65.05,58298.0,49.1415,49.149,48.886,48.886,58298.0
2016-02-29 14:20:00,65.07,65.12,64.81,64.85,52742.0,48.901,48.9386,48.7056,48.7357,52742.0
2016-02-29 14:25:00,64.87,65.23,64.86,65.21,55983.0,48.7507,49.0212,48.7432,49.0062,55983.0
2016-02-29 14:30:00,65.2,65.2,64.96,64.99,51980.0,48.9987,48.9987,48.8183,48.8409,51980.0
2016-02-29 14:35:00,65.0,65.05,64.91,65.04,45460.0,48.8484,48.886,48.7807,48.8784,45460.0
2016-02-29 14:40:00,65.03,65.06,64.86,64.95,51975.0,48.8709,48.8935,48.7432,48.8108,51975.0
2016-02-29 14:45:00,64.93,65.03,64.9,64.96,46970.0,48.7958,48.8709,48.7732,48.8183,46970.0
2016-02-29 14:50:00,64.95,65.12,64.95,64.98,61379.0,48.8108,48.9386,48.8108,48.8333,61379.0
2016-02-29 14:55:00,64.99,65.01,64.8,64.83,53338.0,48.8409,48.8559,48.6981,48.7206,53338.0
2016-02-29 15:00:00,64.83,64.85,64.8,64.84,88430.0,48.7206,48.7357,48.6981,48.7281,88430.0
2016-02-29 15:05:00,64.83,64.9,64.79,64.87,115000.0,48.7206,48.7732,48.6906,48.7507,115000.0
2016-02-29 15:10:00,64.87,64.88,64.8,64.81,89537.0,48.7507,48.7582,48.6981,48.7056,89537.0
2016-02-29 15:15:00,64.81,64.84,64.8,64.8,148152.0,48.7056,48.7281,48.6981,48.6981,148152.0
2016-02-29 15:20:00,64.8,64.92,64.79,64.82,115345.0,48.6981,48.7883,48.6906,48.7131,115345.0
2016-02-29 15:25:00,64.81,64.99,64.8,64.95,73671.0,48.7056,48.8409,48.6981,48.8108,73671.0
2016-02-29 15:30:00,64.96,65.03,64.87,64.92,63299.0,48.8183,48.8709,48.7507,48.7883,63299.0
2016-02-29 15:35:00,64.93,64.95,64.8,64.88,70228.0,48.7958,48.8108,48.6981,48.7582,70228.0
2016-02-29 15:40:00,64.88,65.03,64.83,64.95,157924.0,48.7582,48.8709,48.7206,48.8108,157924.0
2016-02-29 15:45:00,64.96,65.11,64.89,65.05,163831.0,48.8183,48.931,48.7657,48.886,163831.0
2016-02-29 15:50:00,65.04,65.06,64.93,65.06,188869.0,48.8784,48.8935,48.7958,48.8935,188869.0
2016-02-29 15:55:00,65.06,65.07,64.72,64.73,456292.0,48.8935,48.901,48.638,48.6455,456292.0
2016-03-01 09:30:00,65.1,65.35,64.19,64.28,134192.0,48.9235,49.1114,48.2397,48.3073,134192.0
2016-03-01 09:35:00,64.25,64.46,63.86,63.97,121039.0,48.2847,48.4426,47.9917,48.0743,121039.0
2016-03-01 09:40:00,63.96,64.05,63.26,63.36,139982.0,48.0668,48.1344,47.5407,47.6159,139982.0
2016-03-01 09:45:00,63.39,63.42,63.12,63.3,89406.0,47.6384,47.661,47.4355,47.5708,89406.0
2016-03-01 09:50:00,63.32,63.36,63.07,63.08,113942.0,47.5858,47.6159,47.398,47.4055,113942.0
2016-03-01 09:55:00,63.07,63.27,62.88,63.2,131576.0,47.398,47.5483,47.2552,47.4957,131576.0
2016-03-01 10:00:00,63.22,63.73,63.17,63.48,151028.0,47.5107,47.894,47.4731,47.7061,151028.0
2016-03-01 10:05:00,63.53,63.72,63.11,63.14,110109.0,47.7437,47.8864,47.428,47.4506,110109.0
2016-03-01 10:10:00,63.14,63.31,62.98,63.12,81205.0,47.4506,47.5783,47.3303,47.4355,81205.0
2016-03-01 10:15:00,63.11,63.14,62.67,62.67,116174.0,47.428,47.4506,47.0974,47.0974,116174.0
2016-03-01 10:20:00,62.67,63.15,62.62,62.92,134482.0,47.0974,47.4581,47.0598,47.2852,134482.0
2016-03-01 10:25:00,62.9,62.93,62.63,62.78,138756.0,47.2702,47.2927,47.0673,47.18,138756.0
2016-03-01 10:30:00,62.76,62.79,62.53,62.76,169416.0,47.165,47.1875,46.9921,47.165,169416.0
2016-03-01 10:35:00,62.77,63.05,62.73,63.03,105551.0,47.1725,47.3829,47.1424,47.3679,105551.0
2016-03-01 10:40:00,63.05,63.2,62.91,63.2,85041.0,47.3829,47.4957,47.2777,47.4957,85041.0
2016-03-01 10:45:00,63.2,63.28,62.98,63.08,110143.0,47.4957,47.5558,47.3303,47.4055,110143.0
2016-03-01 10:50:00,63.08,63.11,62.84,62.98,41922.0,47.4055,47.428,47.2251,47.3303,41922.0
2016-03-01 10:55:00,62.98,63.08,62.78,62.79,72732.0,47.3303,47.4055,47.18,47.1875,72732.0
2016-03-01 11:00:00,62.81,63.02,62.81,62.82,113669.0,47.2026,47.3604,47.2026,47.2101,113669.0
2016-03-01 11:05:00,62.8,63.01,62.69,63.01,87268.0,47.195,47.3529,47.1124,47.3529,87268.0
2016-03-01 11:10:00,63.04,63.22,62.97,63.21,100549.0,47.3754,47.5107,47.3228,47.5032,100549.0
2016-03-01 11:15:00,63.22,63.32,63.13,63.27,76556.0,47.5107,47.5858,47.443,47.5483,76556.0
2016-03-01 11:20:00,63.26,63.5,63.26,63.45,85916.0,47.5407,47.7211,47.5407,47.6835,85916.0
2016-03-01 11:25:00,63.46,63.46,63.23,63.46,54785.0,47.691,47.691,47.5182,47.691,54785.0
2016-03-01 11:30:00,63.46,63.8,63.39,63.75,98289.0,47.691,47.9466,47.6384,47.909,98289.0
2016-03-01 11:35:00,63.77,63.88,63.62,63.78,69652.0,47.924,48.0067,47.8113,47.9315,69652.0
2016-03-01 11:40:00,63.79,63.94,63.76,63.93,75011.0,47.939,48.0518,47.9165,48.0443,75011.0
2016-03-01 11:45:00,63.94,64.08,63.94,64.04,78927.0,48.0518,48.157,48.0518,48.1269,78927.0
2016-03-01 11:50:00,64.05,64.31,64.0,64.28,157960.0,48.1344,48.3298,48.0969,48.3073,157960.0
2016-03-01 11:55:00,64.27,64.31,64.08,64.31,49327.0,48.2998,48.3298,48.157,48.3298,49327.0
2016-03-01 12:00:00,64.31,64.31,64.06,64.18,64366.0,48.3298,48.3298,48.142,48.2321,64366.0
2016-03-01 12:05:00,64.2,64.49,64.19,64.47,38389.0,48.2472,48.4651,48.2397,48.4501,38389.0
2016-03-01 12:10:00,64.46,64.49,64.29,64.29,32539.0,48.4426,48.4651,48.3148,48.3148,32539.0
2016-03-01 12:15:00,64.31,64.36,64.09,64.16,38857.0,48.3298,48.3674,48.1645,48.2171,38857.0
2016-03-01 12:20:00,64.18,64.2,64.0,64.03,48524.0,48.2321,48.2472,48.0969,48.1194,48524.0
2016-03-01 12:25:00,64.02,64.19,63.99,64.19,73189.0,48.1119,48.2397,48.0893,48.2397,73189.0
2016-03-01 12:30:00,64.2,64.25,64.06,64.15,62855.0,48.2472,48.2847,48.142,48.2096,62855.0
2016-03-01 12:35:00,64.15,64.3,64.15,64.2,44605.0,48.2096,48.3223,48.2096,48.2472,44605.0
2016-03-01 12:40:00,64.2,64.33,64.13,64.3,61773.0,48.2472,48.3449,48.1946,48.3223,61773.0
2016-03-01 12:45:00,64.3,64.56,64.29,64.49,48372.0,48.3223,48.5177,48.3148,48.4651,48372.0
2016-03-01 12:50:00,64.48,64.73,64.46,64.6,151439.0,48.4576,48.6455,48.4426,48.5478,151439.0
2016-03-01 12:55:00,64.59,64.77,64.5,64.77,53249.0,48.5403,48.6755,48.4726,48.6755,53249.0
2016-03-01 13:00:00,64.77,64.9,64.69,64.89,74113.0,48.6755,48.7732,48.6154,48.7657,74113.0
2016-03-01 13:05:00,64.9,65.09,64.86,65.03,63534.0,48.7732,48.916,48.7432,48.8709,63534.0
2016-03-01 13:10:00,65.02,65.16,64.98,65.12,68920.0,48.8634,48.9686,48.8333,48.9386,68920.0
2016-03-01 13:15:00,65.14,65.4,65.14,65.35,71333.0,48.9536,49.149,48.9536,49.1114,71333.0
2016-03-01 13:20:00,65.37,65.41,65.12,65.33,126434.0,49.1264,49.1565,48.9386,49.0964,126434.0
2016-03-01 13:25:00,65.33,65.4,65.21,65.3,67954.0,49.0964,49.149,49.0062,49.0738,67954.0
2016-03-01 13:30:00,65.27,65.47,65.24,65.3,55936.0,49.0513,49.2016,49.0287,49.0738,55936.0
2016-03-01 13:35:00,65.31,65.31,65.2,65.26,54351.0,49.0813,49.0813,48.9987,49.0438,54351.0
2016-03-01 13:40:00,65.26,65.42,65.2,65.33,54398.0,49.0438,49.164,48.9987,49.0964,54398.0
2016-03-01 13:45:00,65.32,65.34,65.17,65.22,51103.0,49.0889,49.1039,48.9761,49.0137,51103.0
2016-03-01 13:50:00,65.22,65.24,65.07,65.11,42609.0,49.0137,49.0287,48.901,48.931,42609.0
2016-03-01 13:55:00,65.11,65.11,64.74,64.88,56623.0,48.931,48.931,48.653,48.7582,56623.0
2016-03-01 14:00:00,64.87,64.88,64.72,64.74,38124.0,48.7507,48.7582,48.638,48.653,38124.0
2016-03-01 14:05:00,64.74,64.88,64.64,64.64,40714.0,48.653,48.7582,48.5778,48.5778,40714.0
2016-03-01 14:10:00,64.64,64.66,64.38,64.39,73147.0,48.5778,48.5929,48.3824,48.39,73147.0
2016-03-01 14:15:00,64.39,64.44,64.29,64.37,105605.0,48.39,48.4275,48.3148,48.3749,105605.0
2016-03-01 14:20:00,64.37,64.41,64.04,64.11,96197.0,48.3749,48.405,48.1269,48.1795,96197.0
2016-03-01 14:25:00,64.08,64.2,64.03,64.16,59369.0,48.157,48.2472,48.1194,48.2171,59369.0
2016-03-01 14:30:00,64.16,64.35,64.16,64.35,67558.0,48.2171,48.3599,48.2171,48.3599,67558.0
2016-03-01 14:35:00,64.34,64.42,64.21,64.34,86868.0,48.3524,48.4125,48.2547,48.3524,86868.0
2016-03-01 14:40:00,64.35,64.58,64.25,64.55,53089.0,48.3599,48.5327,48.2847,48.5102,53089.0
2016-03-01 14:45:00,64.56,64.78,64.53,64.59,61447.0,48.5177,48.683,48.4952,48.5403,61447.0
2016-03-01 14:50:00,64.58,64.78,64.57,64.74,54352.0,48.5327,48.683,48.5252,48.653,54352.0
2016-03-01 14:55:00,64.75,64.85,64.73,64.85,63213.0,48.6605,48.7357,48.6455,48.7357,63213.0
2016-03-01 15:00:00,64.85,64.87,64.67,64.83,62630.0,48.7357,48.7507,48.6004,48.7206,62630.0
2016-03-01 15:05:00,64.82,64.95,64.68,64.95,58931.0,48.7131,48.8108,48.6079,48.8108,58931.0
2016-03-01 15:10:00,64.96,64.99,64.82,64.85,62510.0,48.8183,48.8409,48.7131,48.7357,62510.0
2016-03-01 15:15:00,64.85,64.95,64.76,64.83,64476.0,48.7357,48.8108,48.668,48.7206,64476.0
2016-03-01 15:20:00,64.82,64.84,64.73,64.74,53194.0,48.7131,48.7281,48.6455,48.653,53194.0
2016-03-01 15:25:00,64.76,64.84,64.69,64.75,65940.0,48.668,48.7281,48.6154,48.6605,65940.0
2016-03-01 15:30:00,64.75,64.83,64.73,64.78,46627.0,48.6605,48.7206,48.6455,48.683,46627.0
2016-03-01 15:35:00,64.77,64.87,64.73,64.8,85700.0,48.6755,48.7507,48.6455,48.6981,85700.0
2016-03-01 15:40:00,64.8,64.8,64.71,64.76,86682.0,48.6981,48.6981,48.6304,48.668,86682.0
2016-03-01 15:45:00,64.77,64.86,64.76,64.8,91366.0,48.6755,48.7432,48.668,48.6981,91366.0
2016-03-01 15:50:00,64.8,64.88,64.8,64.88,92235.0,48.6981,48.7582,48.6981,48.7582,92235.0
2016-03-01 15:55:00,64.88,65.01,64.79,65.01,328906.0,48.7582,48.8559,48.6906,48.8559,328906.0
2016-03-02 09:30:00,64.95,65.07,64.35,64.77,88491.0,48.8108,48.901,48.3599,48.6755,88491.0
2016-03-02 09:35:00,64.7,65.12,64.52,64.92,56673.0,48.6229,48.9386,48.4877,48.7883,56673.0
2016-03-02 09:40:00,64.92,65.34,64.89,65.03,57030.0,48.7883,49.1039,48.7657,48.8709,57030.0
2016-03-02 09:45:00,64.97,65.21,64.76,64.76,46330.0,48.8258,49.0062,48.668,48.668,46330.0
2016-03-02 09:50:00,64.74,64.79,64.33,64.39,45822.0,48.653,48.6906,48.3449,48.39,45822.0
2016-03-02 09:55:00,64.37,64.49,64.14,64.35,87927.0,48.3749,48.4651,48.2021,48.3599,87927.0
2016-03-02 10:00:00,64.39,64.81,64.29,64.78,71262.0,48.39,48.7056,48.3148,48.683,71262.0
2016-03-02 10:05:00,64.77,65.27,64.77,65.21,64011.0,48.6755,49.0513,48.6755,49.0062,64011.0
2016-03-02 10:10:00,65.21,65.39,65.12,65.26,83289.0,49.0062,49.1415,48.9386,49.0438,83289.0
2016-03-02 10:15:00,65.25,65.53,65.17,65.46,97205.0,49.0363,49.2467,48.9761,49.1941,97205.0
2016-03-02 10:20:00,65.46,65.48,65.32,65.35,52320.0,49.1941,49.2091,49.0889,49.1114,52320.0
2016-03-02 10:25:00,65.32,65.48,65.18,65.23,38493.0,49.0889,49.2091,48.9837,49.0212,38493.0
2016-03-02 10:30:00,65.23,65.23,64.66,64.73,132805.0,49.0212,49.0212,48.5929,48.6455,132805.0
2016-03-02 10:35:00,64.74,64.9,64.43,64.44,53904.0,48.653,48.7732,48.42,48.4275,53904.0
2016-03-02 10:40:00,64.42,64.67,64.27,64.63,58408.0,48.4125,48.6004,48.2998,48.5703,58408.0
2016-03-02 10:45:00,64.61,64.73,64.51,64.67,44950.0,48.5553,48.6455,48.4801,48.6004,44950.0
2016-03-02 10:50:00,64.71,65.16,64.64,65.09,72599.0,48.6304,48.9686,48.5778,48.916,72599.0
2016-03-02 10:55:00,65.11,65.48,65.07,65.44,74395.0,48.931,49.2091,48.901,49.179,74395.0
2016-03-02 11:00:00,65.43,65.83,65.37,65.75,142876.0,49.1715,49.4721,49.1264,49.412,142876.0
2016-03-02 11:05:00,65.77,66.27,65.76,65.88,115195.0,49.427,49.8028,49.4195,49.5097,115195.0
2016-03-02 11:10:00,65.88,66.38,65.87,66.24,55028.0,49.5097,49.8855,49.5022,49.7803,55028.0
2016-03-02 11:15:00,66.24,66.36,66.09,66.2,43601.0,49.7803,49.8704,49.6675,49.7502,43601.0
2016-03-02 11:20:00,66.21,66.48,66.1,66.48,50277.0,49.7577,49.9606,49.675,49.9606,50277.0
2016-03-02 11:25:00,66.47,66.59,66.28,66.59,55075.0,49.9531,50.0433,49.8103,50.0433,55075.0
2016-03-02 11:30:00,66.6,66.69,66.22,66.39,100794.0,50.0508,50.1184,49.7652,49.893,100794.0
2016-03-02 11:35:00,66.37,66.37,66.01,66.03,37925.0,49.878,49.878,49.6074,49.6224,37925.0
2016-03-02 11:40:00,66.02,66.02,65.7,65.85,42598.0,49.6149,49.6149,49.3744,49.4872,42598.0
2016-03-02 11:45:00,65.86,66.04,65.69,66.04,61082.0,49.4947,49.63,49.3669,49.63,61082.0
2016-03-02 11:50:00,66.01,66.06,65.87,65.91,29114.0,49.6074,49.645,49.5022,49.5323,29114.0
2016-03-02 11:55:00,65.93,66.05,65.53,65.58,38272.0,49.5473,49.6375,49.2467,49.2843,38272.0
2016-03-02 12:00:00,65.6,65.78,65.55,65.61,33543.0,49.2993,49.4346,49.2617,49.3068,33543.0
2016-03-02 12:05:00,65.6,65.74,65.52,65.71,44348.0,49.2993,49.4045,49.2392,49.382,44348.0
2016-03-02 12:10:00,65.71,65.96,65.71,65.91,34075.0,49.382,49.5698,49.382,49.5323,34075.0
2016-03-02 12:15:00,65.94,66.08,65.72,65.73,41196.0,49.5548,49.66,49.3895,49.397,41196.0
2016-03-02 12:20:00,65.75,65.79,65.61,65.63,32691.0,49.412,49.4421,49.3068,49.3218,32691.0
2016-03-02 12:25:00,65.64,65.66,65.45,65.45,35062.0,49.3293,49.3444,49.1866,49.1866,35062.0
2016-03-02 12:30:00,65.47,65.5,65.29,65.42,58216.0,49.2016,49.2241,49.0663,49.164,58216.0
2016-03-02 12:35:00,65.4,65.71,65.4,65.51,38901.0,49.149,49.382,49.149,49.2317,38901.0
2016-03-02 12:40:00,65.49,65.66,65.49,65.56,36580.0,49.2166,49.3444,49.2166,49.2692,36580.0
2016-03-02 12:45:00,65.57,65.82,65.57,65.76,43499.0,49.2767,49.4646,49.2767,49.4195,43499.0
2016-03-02 12:50:00,65.77,66.04,65.77,66.0,45786.0,49.427,49.63,49.427,49.5999,45786.0
2016-03-02 12:55:00,66.0,66.01,65.83,65.83,27748.0,49.5999,49.6074,49.4721,49.4721,27748.0
2016-03-02 13:00:00,65.85,65.89,65.75,65.78,16408.0,49.4872,49.5172,49.412,49.4346,16408.0
2016-03-02 13:05:00,65.8,65.85,65.71,65.81,48954.0,49.4496,49.4872,49.382,49.4571,48954.0
2016-03-02 13:10:00,65.84,65.88,65.69,65.76,34161.0,49.4796,49.5097,49.3669,49.4195,34161.0
2016-03-02 13:15:00,65.75,65.83,65.72,65.82,30674.0,49.412,49.4721,49.3895,49.4646,30674.0
2016-03-02 13:20:00,65.81,65.81,65.52,65.68,28035.0,49.4571,49.4571,49.2392,49.3594,28035.0
2016-03-02 13:25:00,65.68,65.78,65.66,65.7,67885.0,49.3594,49.4346,49.3444,49.3744,67885.0
2016-03-02 13:30:00,65.7,65.77,65.63,65.64,34385.0,49.3744,49.427,49.3218,49.3293,34385.0
2016-03-02 13:35:00,65.63,65.69,65.52,65.69,18477.0,49.3218,49.3669,49.2392,49.3669,18477.0
2016-03-02 13:40:00,65.67,65.73,65.6,65.73,26739.0,49.3519,49.397,49.2993,49.397,26739.0
2016-03-02 13:45:00,65.73,65.74,65.65,65.71,47035.0,49.397,49.4045,49.3369,49.382,47035.0
2016-03-02 13:50:00,65.71,65.82,65.71,65.79,22518.0,49.382,49.4646,49.382,49.4421,22518.0
2016-03-02 13:55:00,65.78,65.82,65.51,65.51,34938.0,49.4346,49.4646,49.2317,49.2317,34938.0
2016-03-02 14:00:00,65.54,65.78,65.53,65.78,24786.0,49.2542,49.4346,49.2467,49.4346,24786.0
2016-03-02 14:05:00,65.77,65.91,65.64,65.68,37612.0,49.427,49.5323,49.3293,49.3594,37612.0
2016-03-02 14:10:00,65.67,65.75,65.49,65.61,42067.0,49.3519,49.412,49.2166,49.3068,42067.0
2016-03-02 14:15:00,65.59,65.98,65.59,65.97,66697.0,49.2918,49.5849,49.2918,49.5773,66697.0
2016-03-02 14:20:00,65.97,66.06,65.88,65.98,76862.0,49.5773,49.645,49.5097,49.5849,76862.0
2016-03-02 14:25:00,65.98,66.13,65.96,66.11,53954.0,49.5849,49.6976,49.5698,49.6826,53954.0
2016-03-02 14:30:00,66.11,66.2,66.03,66.19,40566.0,49.6826,49.7502,49.6224,49.7427,40566.0
2016-03-02 14:35:00,66.22,66.36,66.22,66.29,32510.0,49.7652,49.8704,49.7652,49.8178,32510.0
2016-03-02 14:40:00,66.29,66.35,66.21,66.33,29280.0,49.8178,49.8629,49.7577,49.8479,29280.0
2016-03-02 14:45:00,66.33,66.44,66.28,66.3,26966.0,49.8479,49.9306,49.8103,49.8253,26966.0
2016-03-02 14:50:00,66.33,66.35,66.18,66.18,29861.0,49.8479,49.8629,49.7352,49.7352,29861.0
2016-03-02 14:55:00,66.18,66.25,66.09,66.1,33984.0,49.7352,49.7878,49.6675,49.675,33984.0
2016-03-02 15:00:00,66.1,66.28,66.1,66.28,75281.0,49.675,49.8103,49.675,49.8103,75281.0
2016-03-02 15:05:00,66.28,66.31,66.15,66.22,46949.0,49.8103,49.8329,49.7126,49.7652,46949.0
2016-03-02 15:10:00,66.24,66.46,66.24,66.41,45287.0,49.7803,49.9456,49.7803,49.908,45287.0
2016-03-02 15:15:00,66.4,66.43,66.32,66.37,36190.0,49.9005,49.923,49.8404,49.878,36190.0
2016-03-02 15:20:00,66.37,66.67,66.32,66.64,77018.0,49.878,50.1034,49.8404,50.0809,77018.0
2016-03-02 15:25:00,66.64,66.65,66.3,66.38,66495.0,50.0809,50.0884,49.8253,49.8855,66495.0
2016-03-02 15:30:00,66.38,66.55,66.32,66.53,66913.0,49.8855,50.0132,49.8404,49.9982,66913.0
2016-03-02 15:35:00,66.54,66.59,66.36,66.5,136521.0,50.0057,50.0433,49.8704,49.9756,136521.0
2016-03-02 15:40:00,66.48,66.8,66.47,66.79,126300.0,49.9606,50.2011,49.9531,50.1936,126300.0
2016-03-02 15:45:00,66.8,66.93,66.74,66.92,115073.0,50.2011,50.2988,50.156,50.2913,115073.0
2016-03-02 15:50:00,66.91,67.04,66.86,67.03,126270.0,50.2838,50.3815,50.2462,50.374,126270.0
2016-03-02 15:55:00,67.03,67.12,66.95,66.99,286946.0,50.374,50.4416,50.3138,50.3439,286946.0
2016-03-03 09:30:00,66.95,66.95,66.42,66.47,74334.0,50.3138,50.3138,49.9155,49.9531,74334.0
2016-03-03 09:35:00,66.52,67.04,66.47,66.62,78447.0,49.9907,50.3815,49.9531,50.0658,78447.0
2016-03-03 09:40:00,66.68,67.0,66.55,66.55,75287.0,50.1109,50.3514,50.0132,50.0132,75287.0
2016-03-03 09:45:00,66.58,66.77,66.38,66.45,81177.0,50.0358,50.1786,49.8855,49.9381,81177.0
2016-03-03 09:50:00,66.45,67.02,66.43,66.81,122748.0,49.9381,50.3664,49.923,50.2086,122748.0
2016-03-03 09:55:00,66.8,67.16,66.69,67.0,86927.0,50.2011,50.4716,50.1184,50.3514,86927.0
2016-03-03 10:00:00,66.97,67.04,66.18,66.57,79430.0,50.3289,50.3815,49.7352,50.0283,79430.0
2016-03-03 10:05:00,66.57,66.69,66.23,66.55,44227.0,50.0283,50.1184,49.7727,50.0132,44227.0
2016-03-03 10:10:00,66.55,66.89,66.42,66.48,103756.0,50.0132,50.2687,49.9155,49.9606,103756.0
2016-03-03 10:15:00,66.47,66.81,66.44,66.81,46394.0,49.9531,50.2086,49.9306,50.2086,46394.0
2016-03-03 10:20:00,66.78,66.83,66.7,66.76,75145.0,50.1861,50.2236,50.126,50.171,75145.0
2016-03-03 10:25:00,66.79,67.49,66.77,67.31,106882.0,50.1936,50.7196,50.1786,50.5844,106882.0
2016-03-03 10:30:00,67.37,67.82,67.33,67.7,51269.0,50.6295,50.9676,50.5994,50.8775,51269.0
2016-03-03 10:35:00,67.7,67.96,67.64,67.92,44577.0,50.8775,51.0729,50.8324,51.0428,44577.0
2016-03-03 10:40:00,67.92,67.98,67.76,67.76,70677.0,51.0428,51.0879,50.9226,50.9226,70677.0
2016-03-03 10:45:00,67.83,68.23,67.83,68.12,83471.0,50.9752,51.2758,50.9752,51.1931,83471.0
2016-03-03 10:50:00,68.12,68.43,68.08,68.42,88666.0,51.1931,51.4261,51.163,51.4186,88666.0
2016-03-03 10:55:00,68.43,69.15,68.43,69.11,173007.0,51.4261,51.9672,51.4261,51.9371,173007.0
2016-03-03 11:00:00,69.11,69.29,68.99,69.14,166757.0,51.9371,52.0724,51.8469,51.9596,166757.0
2016-03-03 11:05:00,69.13,69.28,69.1,69.18,71975.0,51.9521,52.0649,51.9296,51.9897,71975.0
2016-03-03 11:10:00,69.19,69.31,68.78,68.98,111036.0,51.9972,52.0874,51.6891,51.8394,111036.0
2016-03-03 11:15:00,68.98,69.13,68.74,68.85,149558.0,51.8394,51.9521,51.659,51.7417,149558.0
2016-03-03 11:20:00,68.82,68.84,68.16,68.46,113529.0,51.7192,51.7342,51.2232,51.4486,113529.0
2016-03-03 11:25:00,68.46,68.89,68.44,68.59,91983.0,51.4486,51.7718,51.4336,51.5463,91983.0
2016-03-03 11:30:00,68.58,68.92,68.52,68.86,49367.0,51.5388,51.7943,51.4937,51.7492,49367.0
2016-03-03 11:35:00,68.87,68.99,68.62,68.99,84135.0,51.7567,51.8469,51.5689,51.8469,84135.0
2016-03-03 11:40:00,68.97,69.06,68.66,68.69,74736.0,51.8319,51.8995,51.5989,51.6215,74736.0
2016-03-03 11:45:00,68.7,68.79,68.6,68.6,29754.0,51.629,51.6966,51.5538,51.5538,29754.0
2016-03-03 11:50:00,68.62,68.81,68.37,68.39,42665.0,51.5689,51.7116,51.381,51.396,42665.0
2016-03-03 11:55:00,68.39,68.62,68.36,68.61,52479.0,51.396,51.5689,51.3735,51.5613,52479.0
2016-03-03 12:00:00,68.63,68.72,68.34,68.35,32384.0,51.5764,51.644,51.3584,51.3659,32384.0
2016-03-03 12:05:00,68.34,68.43,68.21,68.34,52446.0,51.3584,51.4261,51.2607,51.3584,52446.0
2016-03-03 12:10:00,68.33,68.58,68.33,68.33,29050.0,51.3509,51.5388,51.3509,51.3509,29050.0
2016-03-03 12:15:00,68.35,68.42,68.09,68.11,29908.0,51.3659,51.4186,51.1706,51.1856,29908.0
2016-03-03 12:20:00,68.07,68.19,67.9,68.08,29013.0,51.1555,51.2457,51.0278,51.163,29013.0
2016-03-03 12:25:00,68.06,68.34,67.99,68.22,107004.0,51.148,51.3584,51.0954,51.2683,107004.0
2016-03-03 12:30:00,68.21,68.32,68.05,68.21,70674.0,51.2607,51.3434,51.1405,51.2607,70674.0
2016-03-03 12:35:00,68.22,68.4,68.13,68.31,42212.0,51.2683,51.4035,51.2006,51.3359,42212.0
2016-03-03 12:40:00,68.3,68.4,68.18,68.33,34413.0,51.3284,51.4035,51.2382,51.3509,34413.0
2016-03-03 12:45:00,68.34,68.54,68.34,68.43,24592.0,51.3584,51.5087,51.3584,51.4261,24592.0
2016-03-03 12:50:00,68.46,68.56,68.42,68.56,36999.0,51.4486,51.5238,51.4186,51.5238,36999.0
2016-03-03 12:55:00,68.56,68.57,68.38,68.42,23051.0,51.5238,51.5313,51.3885,51.4186,23051.0
2016-03-03 13:00:00,68.42,68.79,68.41,68.78,35630.0,51.4186,51.6966,51.411,51.6891,35630.0
2016-03-03 13:05:00,68.78,68.78,68.56,68.76,36882.0,51.6891,51.6891,51.5238,51.6741,36882.0
2016-03-03 13:10:00,68.76,68.94,68.74,68.75,45375.0,51.6741,51.8093,51.659,51.6666,45375.0
2016-03-03 13:15:00,68.74,68.85,68.67,68.69,62163.0,51.659,51.7417,51.6064,51.6215,62163.0
2016-03-03 13:20:00,68.71,68.97,68.61,68.89,89853.0,51.6365,51.8319,51.5613,51.7718,89853.0
2016-03-03 13:25:00,68.89,68.92,68.6,68.64,65911.0,51.7718,51.7943,51.5538,51.5839,65911.0
2016-03-03 13:30:00,68.65,68.89,68.64,68.78,63925.0,51.5914,51.7718,51.5839,51.6891,63925.0
2016-03-03 13:35:00,68.79,68.91,68.76,68.91,47466.0,51.6966,51.7868,51.6741,51.7868,47466.0
2016-03-03 13:40:00,68.93,69.07,68.81,69.07,92556.0,51.8018,51.907,51.7116,51.907,92556.0
2016-03-03 13:45:00,69.09,69.19,69.02,69.08,39223.0,51.9221,51.9972,51.8695,51.9146,39223.0
2016-03-03 13:50:00,69.08,69.12,68.78,68.8,75667.0,51.9146,51.9446,51.6891,51.7041,75667.0
2016-03-03 13:55:00,68.82,68.86,68.65,68.72,59893.0,51.7192,51.7492,51.5914,51.644,59893.0
2016-03-03 14:00:00,68.74,68.75,68.57,68.57,58554.0,51.659,51.6666,51.5313,51.5313,58554.0
2016-03-03 14:05:00,68.58,68.58,68.45,68.48,46487.0,51.5388,51.5388,51.4411,51.4636,46487.0
2016-03-03 14:10:00,68.47,68.6,68.27,68.59,72430.0,51.4561,51.5538,51.3058,51.5463,72430.0
2016-03-03 14:15:00,68.59,68.79,68.59,68.78,43899.0,51.5463,51.6966,51.5463,51.6891,43899.0
2016-03-03 14:20:00,68.79,69.07,68.78,69.06,106053.0,51.6966,51.907,51.6891,51.8995,106053.0
2016-03-03 14:25:00,69.07,69.21,69.0,69.04,60866.0,51.907,52.0123,51.8544,51.8845,60866.0
2016-03-03 14:30:00,69.06,69.26,69.05,69.25,52540.0,51.8995,52.0498,51.892,52.0423,52540.0
2016-03-03 14:35:00,69.24,69.37,69.09,69.35,115765.0,52.0348,52.1325,51.9221,52.1175,115765.0
2016-03-03 14:40:00,69.34,69.42,69.3,69.31,41995.0,52.1099,52.1701,52.0799,52.0874,41995.0
2016-03-03 14:45:00,69.29,69.5,69.27,69.37,65197.0,52.0724,52.2302,52.0573,52.1325,65197.0
2016-03-03 14:50:00,69.38,69.67,69.34,69.54,82626.0,52.14,52.3579,52.1099,52.2602,82626.0
2016-03-03 14:55:00,69.53,69.6,69.43,69.51,44950.0,52.2527,52.3053,52.1776,52.2377,44950.0
2016-03-03 15:00:00,69.53,69.59,69.47,69.5,83301.0,52.2527,52.2978,52.2076,52.2302,83301.0
2016-03-03 15:05:00,69.51,69.54,69.35,69.37,64860.0,52.2377,52.2602,52.1175,52.1325,64860.0
2016-03-03 15:10:00,69.37,69.39,69.23,69.38,50437.0,52.1325,52.1475,52.0273,52.14,50437.0
2016-03-03 15:15:00,69.38,69.41,69.27,69.28,57432.0,52.14,52.1626,52.0573,52.0649,57432.0
2016-03-03 15:20:00,69.25,69.37,69.2,69.31,74006.0,52.0423,52.1325,52.0047,52.0874,74006.0
2016-03-03 15:25:00,69.31,69.34,69.26,69.32,68786.0,52.0874,52.1099,52.0498,52.0949,68786.0
2016-03-03 15:30:00,69.33,69.34,69.04,69.11,103124.0,52.1024,52.1099,51.8845,51.9371,103124.0
2016-03-03 15:35:00,69.12,69.2,69.03,69.14,123283.0,51.9446,52.0047,51.877,51.9596,123283.0
2016-03-03 15:40:00,69.13,69.24,69.08,69.23,113469.0,51.9521,52.0348,51.9146,52.0273,113469.0
2016-03-03 15:45:00,69.25,69.43,69.22,69.38,113602.0,52.0423,52.1776,52.0198,52.14,113602.0
2016-03-03 15:50:00,69.37,69.38,69.28,69.3,111721.0,52.1325,52.14,52.0649,52.0799,111721.0
2016-03-03 15:55:00,69.3,69.37,69.21,69.24,241938.0,52.0799,52.1325,52.0123,52.0348,241938.0
2016-03-04 09:30:00,69.91,70.1,69.85,69.85,114176.0,52.5383,52.6811,52.4932,52.4932,114176.0
2016-03-04 09:35:00,69.83,70.02,69.53,69.79,58018.0,52.4782,52.621,52.2527,52.4481,58018.0
2016-03-04 09:40:00,69.73,69.77,68.86,69.01,71798.0,52.403,52.4331,51.7492,51.8619,71798.0
2016-03-04 09:45:00,69.01,69.4,68.82,69.33,50967.0,51.8619,52.155,51.7192,52.1024,50967.0
2016-03-04 09:50:00,69.32,69.72,68.92,69.01,67175.0,52.0949,52.3955,51.7943,51.8619,67175.0
2016-03-04 09:55:00,68.98,69.48,68.74,69.43,93205.0,51.8394,52.2152,51.659,52.1776,93205.0
2016-03-04 10:00:00,69.47,69.57,69.14,69.44,65499.0,52.2076,52.2828,51.9596,52.1851,65499.0
2016-03-04 10:05:00,69.38,69.76,69.33,69.52,99922.0,52.14,52.4256,52.1024,52.2452,99922.0
2016-03-04 10:10:00,69.58,70.03,69.47,70.0,54738.0,52.2903,52.6285,52.2076,52.6059,54738.0
2016-03-04 10:15:00,70.01,70.02,69.78,69.8,52093.0,52.6135,52.621,52.4406,52.4556,52093.0
2016-03-04 10:20:00,69.81,69.97,69.62,69.73,44664.0,52.4632,52.5834,52.3204,52.403,44664.0
2016-03-04 10:25:00,69.71,69.86,69.66,69.77,41649.0,52.388,52.5007,52.3504,52.4331,41649.0
2016-03-04 10:30:00,69.79,69.93,69.5,69.93,57857.0,52.4481,52.5533,52.2302,52.5533,57857.0
2016-03-04 10:35:00,69.9,69.98,69.74,69.96,68697.0,52.5308,52.5909,52.4106,52.5759,68697.0
2016-03-04 10:40:00,69.95,70.11,69.89,70.11,60554.0,52.5684,52.6886,52.5233,52.6886,60554.0
2016-03-04 10:45:00,70.11,70.21,69.92,70.1,57390.0,52.6886,52.7638,52.5458,52.6811,57390.0
2016-03-04 10:50:00,70.1,70.12,69.8,69.85,44819.0,52.6811,52.6961,52.4556,52.4932,44819.0
2016-03-04 10:55:00,69.87,69.93,69.64,69.65,54006.0,52.5082,52.5533,52.3354,52.3429,54006.0
2016-03-04 11:00:00,69.65,69.92,69.61,69.72,59852.0,52.3429,52.5458,52.3129,52.3955,59852.0
2016-03-04 11:05:00,69.71,70.22,69.69,70.18,99704.0,52.388,52.7713,52.373,52.7412,99704.0
2016-03-04 11:10:00,70.17,70.22,70.08,70.15,129647.0,52.7337,52.7713,52.6661,52.7187,129647.0
2016-03-04 11:15:00,70.17,70.57,70.09,70.54,172075.0,52.7337,53.0343,52.6736,53.0118,172075.0
2016-03-04 11:20:00,70.56,70.58,70.38,70.55,110878.0,53.0268,53.0418,52.8915,53.0193,110878.0
2016-03-04 11:25:00,70.55,70.79,70.54,70.69,147198.0,53.0193,53.1996,53.0118,53.1245,147198.0
2016-03-04 11:30:00,70.7,70.87,70.64,70.87,92444.0,53.132,53.2598,53.0869,53.2598,92444.0
2016-03-04 11:35:00,70.87,71.01,70.79,70.83,114826.0,53.2598,53.365,53.1996,53.2297,114826.0
2016-03-04 11:40:00,70.83,70.95,70.73,70.87,84942.0,53.2297,53.3199,53.1546,53.2598,84942.0
2016-03-04 11:45:00,70.89,70.99,70.87,70.95,115648.0,53.2748,53.3499,53.2598,53.3199,115648.0
2016-03-04 11:50:00,70.95,71.29,70.83,71.28,105768.0,53.3199,53.5754,53.2297,53.5679,105768.0
2016-03-04 11:55:00,71.27,71.5,71.25,71.48,68244.0,53.5604,53.7332,53.5453,53.7182,68244.0
2016-03-04 12:00:00,71.49,71.52,71.32,71.48,92167.0,53.7257,53.7482,53.5979,53.7182,92167.0
2016-03-04 12:05:00,71.48,71.48,70.92,70.96,61631.0,53.7182,53.7182,53.2973,53.3274,61631.0
2016-03-04 12:10:00,70.97,71.31,70.95,71.15,46058.0,53.3349,53.5904,53.3199,53.4702,46058.0
2016-03-04 12:15:00,71.15,71.18,70.94,70.96,71399.0,53.4702,53.4927,53.3124,53.3274,71399.0
2016-03-04 12:20:00,70.96,71.25,70.92,70.95,45113.0,53.3274,53.5453,53.2973,53.3199,45113.0
2016-03-04 12:25:00,70.95,71.05,70.83,71.02,47162.0,53.3199,53.395,53.2297,53.3725,47162.0
2016-03-04 12:30:00,71.04,71.27,71.04,71.14,66879.0,53.3875,53.5604,53.3875,53.4627,66879.0
2016-03-04 12:35:00,71.14,71.37,71.02,71.31,60428.0,53.4627,53.6355,53.3725,53.5904,60428.0
2016-03-04 12:40:00,71.3,71.37,70.85,71.05,109261.0,53.5829,53.6355,53.2447,53.395,109261.0
2016-03-04 12:45:00,71.06,71.41,71.06,71.39,113091.0,53.4026,53.6656,53.4026,53.6505,113091.0
2016-03-04 12:50:00,71.39,71.4,71.12,71.18,141466.0,53.6505,53.6581,53.4476,53.4927,141466.0
2016-03-04 12:55:00,71.19,71.23,70.94,71.01,81731.0,53.5002,53.5303,53.3124,53.365,81731.0
2016-03-04 13:00:00,71.01,71.05,70.88,70.92,107966.0,53.365,53.395,53.2673,53.2973,107966.0
2016-03-04 13:05:00,70.94,70.95,70.55,70.62,80044.0,53.3124,53.3199,53.0193,53.0719,80044.0
2016-03-04 13:10:00,70.59,70.7,70.43,70.56,106533.0,53.0493,53.132,52.9291,53.0268,106533.0
2016-03-04 13:15:00,70.57,70.59,70.38,70.55,72884.0,53.0343,53.0493,52.8915,53.0193,72884.0
2016-03-04 13:20:00,70.57,70.91,70.54,70.9,47639.0,53.0343,53.2898,53.0118,53.2823,47639.0
2016-03-04 13:25:00,70.91,71.08,70.88,71.08,61279.0,53.2898,53.4176,53.2673,53.4176,61279.0
2016-03-04 13:30:00,71.11,71.11,70.8,70.85,103893.0,53.4401,53.4401,53.2072,53.2447,103893.0
2016-03-04 13:35:00,70.86,71.07,70.82,71.01,36881.0,53.2522,53.4101,53.2222,53.365,36881.0
2016-03-04 13:40:00,71.01,71.07,70.93,70.94,36064.0,53.365,53.4101,53.3049,53.3124,36064.0
2016-03-04 13:45:00,70.95,71.04,70.92,71.04,43874.0,53.3199,53.3875,53.2973,53.3875,43874.0
2016-03-04 13:50:00,71.03,71.09,70.97,71.03,57394.0,53.38,53.4251,53.3349,53.38,57394.0
2016-03-04 13:55:00,71.02,71.14,71.02,71.09,70553.0,53.3725,53.4627,53.3725,53.4251,70553.0
2016-03-04 14:00:00,71.05,71.05,70.85,70.95,50023.0,53.395,53.395,53.2447,53.3199,50023.0
2016-03-04 14:05:00,70.95,70.99,70.74,70.74,65346.0,53.3199,53.3499,53.1621,53.1621,65346.0
2016-03-04 14:10:00,70.74,70.76,70.6,70.68,81633.0,53.1621,53.1771,53.0569,53.117,81633.0
2016-03-04 14:15:00,70.68,70.94,70.59,70.69,81479.0,53.117,53.3124,53.0493,53.1245,81479.0
2016-03-04 14:20:00,70.7,70.72,70.52,70.64,111702.0,53.132,53.147,52.9967,53.0869,111702.0
2016-03-04 14:25:00,70.63,70.71,70.48,70.66,87762.0,53.0794,53.1395,52.9667,53.1019,87762.0
2016-03-04 14:30:00,70.66,70.86,70.56,70.81,138838.0,53.1019,53.2522,53.0268,53.2147,138838.0
2016-03-04 14:35:00,70.83,70.84,70.45,70.47,63687.0,53.2297,53.2372,52.9441,52.9592,63687.0
2016-03-04 14:40:00,70.48,70.51,70.19,70.49,82478.0,52.9667,52.9892,52.7487,52.9742,82478.0
2016-03-04 14:45:00,70.47,70.48,70.05,70.11,61905.0,52.9592,52.9667,52.6435,52.6886,61905.0
2016-03-04 14:50:00,70.13,70.26,70.0,70.0,65977.0,52.7036,52.8013,52.6059,52.6059,65977.0
2016-03-04 14:55:00,70.03,70.78,70.0,70.75,108255.0,52.6285,53.1921,52.6059,53.1696,108255.0
2016-03-04 15:00:00,70.77,70.91,70.35,70.37,87705.0,53.1846,53.2898,52.869,52.884,87705.0
2016-03-04 15:05:00,70.37,70.82,70.37,70.76,99554.0,52.884,53.2222,52.884,53.1771,99554.0
2016-03-04 15:10:00,70.74,70.79,70.52,70.72,61003.0,53.1621,53.1996,52.9967,53.147,61003.0
2016-03-04 15:15:00,70.73,71.04,70.7,71.02,73759.0,53.1546,53.3875,53.132,53.3725,73759.0
2016-03-04 15:20:00,71.03,71.05,70.83,70.85,74626.0,53.38,53.395,53.2297,53.2447,74626.0
2016-03-04 15:25:00,70.85,70.93,70.74,70.9,67216.0,53.2447,53.3049,53.1621,53.2823,67216.0
2016-03-04 15:30:00,70.87,70.89,70.66,70.73,70987.0,53.2598,53.2748,53.1019,53.1546,70987.0
2016-03-04 15:35:00,70.73,70.81,70.63,70.68,122852.0,53.1546,53.2147,53.0794,53.117,122852.0
2016-03-04 15:40:00,70.67,71.08,70.66,70.93,198035.0,53.1095,53.4176,53.1019,53.3049,198035.0
2016-03-04 15:45:00,70.92,71.04,70.86,70.92,150963.0,53.2973,53.3875,53.2522,53.2973,150963.0
2016-03-04 15:50:00,70.93,70.97,70.8,70.97,205291.0,53.3049,53.3349,53.2072,53.3349,205291.0
2016-03-04 15:55:00,70.97,71.45,70.96,71.41,572463.0,53.3349,53.6956,53.3274,53.6656,572463.0
2016-03-07 09:30:00,71.12,71.36,71.12,71.21,146887.0,53.4476,53.628,53.4476,53.5153,146887.0
2016-03-07 09:35:00,71.24,71.36,71.01,71.19,95151.0,53.5378,53.628,53.365,53.5002,95151.0
2016-03-07 09:40:00,71.14,71.19,70.68,71.05,43176.0,53.4627,53.5002,53.117,53.395,43176.0
2016-03-07 09:45:00,71.0,71.34,70.84,71.09,54605.0,53.3575,53.613,53.2372,53.4251,54605.0
2016-03-07 09:50:00,71.09,71.3,70.44,70.44,70992.0,53.4251,53.5829,52.9366,52.9366,70992.0
2016-03-07 09:55:00,70.45,70.88,70.36,70.69,76952.0,52.9441,53.2673,52.8765,53.1245,76952.0
2016-03-07 10:00:00,70.73,70.73,70.22,70.67,53391.0,53.1546,53.1546,52.7713,53.1095,53391.0
2016-03-07 10:05:00,70.67,71.36,70.61,71.32,82502.0,53.1095,53.628,53.0644,53.5979,82502.0
2016-03-07 10:10:00,71.34,71.36,70.93,71.34,176808.0,53.613,53.628,53.3049,53.613,176808.0
2016-03-07 10:15:00,71.35,72.02,71.18,71.98,180611.0,53.6205,54.124,53.4927,54.0939,180611.0
2016-03-07 10:20:00,71.96,72.0,71.63,71.83,65761.0,54.0789,54.109,53.8309,53.9812,65761.0
2016-03-07 10:25:00,71.85,72.01,71.54,71.88,81268.0,53.9962,54.1165,53.7633,54.0188,81268.0
2016-03-07 10:30:00,71.9,72.17,71.63,72.04,60807.0,54.0338,54.2367,53.8309,54.139,60807.0
2016-03-07 10:35:00,72.06,72.67,72.06,72.54,152982.0,54.1541,54.6125,54.1541,54.5148,152982.0
2016-03-07 10:40:00,72.52,72.55,72.12,72.29,70137.0,54.4998,54.5223,54.1992,54.3269,70137.0
2016-03-07 10:45:00,72.32,72.5,72.15,72.17,72634.0,54.3495,54.4847,54.2217,54.2367,72634.0
2016-03-07 10:50:00,72.19,72.28,72.02,72.25,72958.0,54.2518,54.3194,54.124,54.2969,72958.0
2016-03-07 10:55:00,72.28,72.54,72.14,72.38,83924.0,54.3194,54.5148,54.2142,54.3945,83924.0
2016-03-07 11:00:00,72.35,72.63,72.3,72.39,68253.0,54.372,54.5824,54.3344,54.4021,68253.0
2016-03-07 11:05:00,72.43,72.94,72.37,72.94,92921.0,54.4321,54.8154,54.387,54.8154,92921.0
2016-03-07 11:10:00,72.94,73.23,72.81,73.19,133422.0,54.8154,55.0333,54.7177,55.0033,133422.0
2016-03-07 11:15:00,73.2,73.2,72.69,72.99,156036.0,55.0108,55.0108,54.6275,54.853,156036.0
2016-03-07 11:20:00,72.97,73.35,72.97,73.26,119014.0,54.8379,55.1235,54.8379,55.0559,119014.0
2016-03-07 11:25:00,73.24,73.4,73.08,73.13,105565.0,55.0408,55.1611,54.9206,54.9582,105565.0
2016-03-07 11:30:00,73.12,73.5,73.12,73.5,88232.0,54.9507,55.2362,54.9507,55.2362,88232.0
2016-03-07 11:35:00,73.48,73.67,73.36,73.65,78257.0,55.2212,55.364,55.131,55.349,78257.0
2016-03-07 11:40:00,73.69,74.1,73.6,74.1,153923.0,55.379,55.6872,55.3114,55.6872,153923.0
2016-03-07 11:45:00,74.1,74.3,73.98,74.29,180656.0,55.6872,55.8375,55.597,55.8299,180656.0
2016-03-07 11:50:00,74.29,74.64,74.11,74.47,135565.0,55.8299,56.093,55.6947,55.9652,135565.0
2016-03-07 11:55:00,74.48,74.48,74.18,74.45,88477.0,55.9727,55.9727,55.7473,55.9502,88477.0
2016-03-07 12:00:00,74.46,74.74,74.46,74.74,97341.0,55.9577,56.1681,55.9577,56.1681,97341.0
2016-03-07 12:05:00,74.74,74.89,74.7,74.71,58773.0,56.1681,56.2808,56.1381,56.1456,58773.0
2016-03-07 12:10:00,74.7,74.8,74.55,74.74,86333.0,56.1381,56.2132,56.0253,56.1681,86333.0
2016-03-07 12:15:00,74.75,74.84,74.65,74.77,50182.0,56.1756,56.2433,56.1005,56.1907,50182.0
2016-03-07 12:20:00,74.75,75.12,74.75,74.9,118039.0,56.1756,56.4537,56.1756,56.2884,118039.0
2016-03-07 12:25:00,74.88,74.9,74.74,74.86,36926.0,56.2733,56.2884,56.1681,56.2583,36926.0
2016-03-07 12:30:00,74.86,74.89,74.73,74.87,61548.0,56.2583,56.2808,56.1606,56.2658,61548.0
2016-03-07 12:35:00,74.87,74.95,74.84,74.86,89778.0,56.2658,56.3259,56.2433,56.2583,89778.0
2016-03-07 12:40:00,74.87,75.2,74.87,75.17,66821.0,56.2658,56.5138,56.2658,56.4913,66821.0
2016-03-07 12:45:00,75.16,75.22,74.86,74.92,64636.0,56.4838,56.5288,56.2583,56.3034,64636.0
2016-03-07 12:50:00,74.92,75.05,74.78,74.78,83445.0,56.3034,56.4011,56.1982,56.1982,83445.0
2016-03-07 12:55:00,74.79,74.92,74.72,74.82,66394.0,56.2057,56.3034,56.1531,56.2282,66394.0
2016-03-07 13:00:00,74.83,75.12,74.82,75.06,63949.0,56.2358,56.4537,56.2282,56.4086,63949.0
2016-03-07 13:05:00,75.09,75.19,75.01,75.15,63139.0,56.4311,56.5063,56.371,56.4762,63139.0
2016-03-07 13:10:00,75.16,75.32,74.9,74.93,61844.0,56.4838,56.604,56.2884,56.3109,61844.0
2016-03-07 13:15:00,74.95,75.05,74.84,74.89,36292.0,56.3259,56.4011,56.2433,56.2808,36292.0
2016-03-07 13:20:00,74.9,74.95,74.7,74.88,38929.0,56.2884,56.3259,56.1381,56.2733,38929.0
2016-03-07 13:25:00,74.88,75.05,74.78,74.78,51603.0,56.2733,56.4011,56.1982,56.1982,51603.0
2016-03-07 13:30:00,74.76,74.82,74.52,74.67,42912.0,56.1832,56.2282,56.0028,56.1155,42912.0
2016-03-07 13:35:00,74.69,74.69,74.43,74.45,60003.0,56.1305,56.1305,55.9352,55.9502,60003.0
2016-03-07 13:40:00,74.45,74.52,74.4,74.5,58728.0,55.9502,56.0028,55.9126,55.9878,58728.0
2016-03-07 13:45:00,74.51,74.77,74.51,74.77,39661.0,55.9953,56.1907,55.9953,56.1907,39661.0
2016-03-07 13:50:00,74.79,75.08,74.79,75.0,76040.0,56.2057,56.4236,56.2057,56.3635,76040.0
2016-03-07 13:55:00,75.03,75.08,74.74,74.74,56178.0,56.3861,56.4236,56.1681,56.1681,56178.0
2016-03-07 14:00:00,74.76,74.93,74.68,74.77,51962.0,56.1832,56.3109,56.123,56.1907,51962.0
2016-03-07 14:05:00,74.78,74.92,74.68,74.68,53989.0,56.1982,56.3034,56.123,56.123,53989.0
2016-03-07 14:10:00,74.69,74.94,74.65,74.9,88724.0,56.1305,56.3184,56.1005,56.2884,88724.0
2016-03-07 14:15:00,74.88,74.9,74.58,74.62,69358.0,56.2733,56.2884,56.0479,56.0779,69358.0
2016-03-07 14:20:00,74.61,74.73,74.56,74.57,61796.0,56.0704,56.1606,56.0328,56.0404,61796.0
2016-03-07 14:25:00,74.56,74.71,74.32,74.62,112847.0,56.0328,56.1456,55.8525,56.0779,112847.0
2016-03-07 14:30:00,74.63,74.72,74.55,74.59,97215.0,56.0855,56.1531,56.0253,56.0554,97215.0
2016-03-07 14:35:00,74.6,74.6,74.35,74.6,120937.0,56.0629,56.0629,55.875,56.0629,120937.0
2016-03-07 14:40:00,74.6,74.64,74.42,74.47,106408.0,56.0629,56.093,55.9276,55.9652,106408.0
2016-03-07 14:45:00,74.49,74.55,74.33,74.5,72631.0,55.9802,56.0253,55.86,55.9878,72631.0
2016-03-07 14:50:00,74.51,74.68,74.47,74.66,63286.0,55.9953,56.123,55.9652,56.108,63286.0
2016-03-07 14:55:00,74.68,74.75,74.65,74.67,35784.0,56.123,56.1756,56.1005,56.1155,35784.0
2016-03-07 15:00:00,74.68,74.68,74.57,74.63,65055.0,56.123,56.123,56.0404,56.0855,65055.0
2016-03-07 15:05:00,74.62,75.04,74.48,75.02,59706.0,56.0779,56.3936,55.9727,56.3785,59706.0
2016-03-07 15:10:00,75.02,75.23,74.97,75.09,78201.0,56.3785,56.5364,56.341,56.4311,78201.0
2016-03-07 15:15:00,75.13,75.18,74.97,75.14,74160.0,56.4612,56.4988,56.341,56.4687,74160.0
2016-03-07 15:20:00,75.19,75.19,74.99,75.19,107484.0,56.5063,56.5063,56.356,56.5063,107484.0
2016-03-07 15:25:00,75.19,75.22,74.9,75.02,122880.0,56.5063,56.5288,56.2884,56.3785,122880.0
2016-03-07 15:30:00,75.0,75.24,75.0,75.03,160198.0,56.3635,56.5439,56.3635,56.3861,160198.0
2016-03-07 15:35:00,75.04,75.15,74.94,75.02,73893.0,56.3936,56.4762,56.3184,56.3785,73893.0
2016-03-07 15:40:00,75.02,75.11,74.98,75.05,101090.0,56.3785,56.4462,56.3485,56.4011,101090.0
2016-03-07 15:45:00,75.05,75.12,74.95,75.06,172597.0,56.4011,56.4537,56.3259,56.4086,172597.0
2016-03-07 15:50:00,75.07,75.18,75.06,75.18,130531.0,56.4161,56.4988,56.4086,56.4988,130531.0
2016-03-07 15:55:00,75.19,75.53,75.19,75.47,367234.0,56.5063,56.7618,56.5063,56.7167,367234.0
2016-03-08 09:30:00,74.65,74.65,73.67,74.35,178546.0,56.1005,56.1005,55.364,55.875,178546.0
2016-03-08 09:35:00,74.44,74.84,73.94,74.0,76422.0,55.9427,56.2433,55.5669,55.612,76422.0
2016-03-08 09:40:00,74.09,74.27,73.18,73.3,227185.0,55.6796,55.8149,54.9958,55.0859,227185.0
2016-03-08 09:45:00,73.32,73.78,73.15,73.68,90807.0,55.101,55.4467,54.9732,55.3715,90807.0
2016-03-08 09:50:00,73.67,74.02,73.6,73.83,87664.0,55.364,55.627,55.3114,55.4842,87664.0
2016-03-08 09:55:00,73.86,73.86,72.99,73.0,56350.0,55.5068,55.5068,54.853,54.8605,56350.0
2016-03-08 10:00:00,72.96,73.1,72.5,73.08,113756.0,54.8304,54.9356,54.4847,54.9206,113756.0
2016-03-08 10:05:00,73.1,73.14,72.67,72.67,124696.0,54.9356,54.9657,54.6125,54.6125,124696.0
2016-03-08 10:10:00,72.64,73.05,72.56,72.71,47840.0,54.5899,54.8981,54.5298,54.6425,47840.0
2016-03-08 10:15:00,72.71,72.89,72.64,72.7,69419.0,54.6425,54.7778,54.5899,54.635,69419.0
2016-03-08 10:20:00,72.69,73.11,72.68,72.88,77351.0,54.6275,54.9432,54.62,54.7703,77351.0
2016-03-08 10:25:00,72.89,72.89,72.53,72.57,36678.0,54.7778,54.7778,54.5073,54.5373,36678.0
2016-03-08 10:30:00,72.56,72.65,72.4,72.55,50312.0,54.5298,54.5975,54.4096,54.5223,50312.0
2016-03-08 10:35:00,72.55,72.72,72.43,72.56,85970.0,54.5223,54.6501,54.4321,54.5298,85970.0
2016-03-08 10:40:00,72.55,72.57,72.34,72.41,69763.0,54.5223,54.5373,54.3645,54.4171,69763.0
2016-03-08 10:45:00,72.42,72.62,72.35,72.35,60355.0,54.4246,54.5749,54.372,54.372,60355.0
2016-03-08 10:50:00,72.38,72.47,72.2,72.22,41554.0,54.3945,54.4622,54.2593,54.2743,41554.0
2016-03-08 10:55:00,72.2,72.27,71.95,71.98,46345.0,54.2593,54.3119,54.0714,54.0939,46345.0
2016-03-08 11:00:00,72.01,72.75,72.01,72.74,68915.0,54.1165,54.6726,54.1165,54.6651,68915.0
2016-03-08 11:05:00,72.77,73.14,72.7,72.84,59105.0,54.6876,54.9657,54.635,54.7402,59105.0
2016-03-08 11:10:00,72.83,72.97,72.71,72.75,41152.0,54.7327,54.8379,54.6425,54.6726,41152.0
2016-03-08 11:15:00,72.74,73.36,72.74,73.04,43176.0,54.6651,55.131,54.6651,54.8905,43176.0
2016-03-08 11:20:00,73.01,73.1,72.84,72.88,41122.0,54.868,54.9356,54.7402,54.7703,41122.0
2016-03-08 11:25:00,72.92,73.34,72.92,73.12,26424.0,54.8004,55.116,54.8004,54.9507,26424.0
2016-03-08 11:30:00,73.11,73.45,73.09,73.35,59427.0,54.9432,55.1987,54.9281,55.1235,59427.0
2016-03-08 11:35:00,73.36,73.36,72.8,72.96,35096.0,55.131,55.131,54.7102,54.8304,35096.0
2016-03-08 11:40:00,72.95,73.05,72.59,72.77,32011.0,54.8229,54.8981,54.5524,54.6876,32011.0
2016-03-08 11:45:00,72.77,72.98,72.63,72.69,35380.0,54.6876,54.8455,54.5824,54.6275,35380.0
2016-03-08 11:50:00,72.66,73.17,72.66,73.06,29225.0,54.605,54.9882,54.605,54.9056,29225.0
2016-03-08 11:55:00,73.06,73.14,72.88,72.98,36342.0,54.9056,54.9657,54.7703,54.8455,36342.0
2016-03-08 12:00:00,72.99,73.25,72.79,73.1,118409.0,54.853,55.0484,54.7027,54.9356,118409.0
2016-03-08 12:05:00,73.11,73.27,73.04,73.1,26441.0,54.9432,55.0634,54.8905,54.9356,26441.0
2016-03-08 12:10:00,73.1,73.24,72.8,72.84,36587.0,54.9356,55.0408,54.7102,54.7402,36587.0
2016-03-08 12:15:00,72.84,72.87,72.62,72.67,59712.0,54.7402,54.7628,54.5749,54.6125,59712.0
2016-03-08 12:20:00,72.68,72.7,72.52,72.52,44568.0,54.62,54.635,54.4998,54.4998,44568.0
2016-03-08 12:25:00,72.5,72.7,72.43,72.56,36938.0,54.4847,54.635,54.4321,54.5298,36938.0
2016-03-08 12:30:00,72.58,72.59,72.25,72.26,66844.0,54.5449,54.5524,54.2969,54.3044,66844.0
2016-03-08 12:35:00,72.28,72.41,72.23,72.32,44811.0,54.3194,54.4171,54.2818,54.3495,44811.0
2016-03-08 12:40:00,72.34,72.41,72.23,72.26,63535.0,54.3645,54.4171,54.2818,54.3044,63535.0
2016-03-08 12:45:00,72.27,72.3,72.01,72.09,53422.0,54.3119,54.3344,54.1165,54.1766,53422.0
2016-03-08 12:50:00,72.11,72.14,72.0,72.03,38490.0,54.1916,54.2142,54.109,54.1315,38490.0
2016-03-08 12:55:00,72.04,72.04,71.92,71.98,85224.0,54.139,54.139,54.0489,54.0939,85224.0
2016-03-08 13:00:00,71.97,72.01,71.9,71.94,39638.0,54.0864,54.1165,54.0338,54.0639,39638.0
2016-03-08 13:05:00,71.92,72.0,71.92,71.95,68398.0,54.0489,54.109,54.0489,54.0714,68398.0
2016-03-08 13:10:00,71.94,71.97,71.82,71.84,42593.0,54.0639,54.0864,53.9737,53.9887,42593.0
2016-03-08 13:15:00,71.84,72.15,71.81,72.02,53574.0,53.9887,54.2217,53.9662,54.124,53574.0
2016-03-08 13:20:00,72.03,72.22,71.97,72.15,26731.0,54.1315,54.2743,54.0864,54.2217,26731.0
2016-03-08 13:25:00,72.17,72.25,71.97,72.0,42933.0,54.2367,54.2969,54.0864,54.109,42933.0
2016-03-08 13:30:00,71.98,72.11,71.93,71.99,28120.0,54.0939,54.1916,54.0564,54.1015,28120.0
2016-03-08 13:35:00,72.0,72.09,71.97,72.03,67514.0,54.109,54.1766,54.0864,54.1315,67514.0
2016-03-08 13:40:00,72.03,72.08,71.88,71.9,28392.0,54.1315,54.1691,54.0188,54.0338,28392.0
2016-03-08 13:45:00,71.89,72.11,71.89,71.99,34320.0,54.0263,54.1916,54.0263,54.1015,34320.0
2016-03-08 13:50:00,72.0,72.07,71.88,71.9,32018.0,54.109,54.1616,54.0188,54.0338,32018.0
2016-03-08 13:55:00,71.91,72.19,71.9,72.08,47272.0,54.0413,54.2518,54.0338,54.1691,47272.0
2016-03-08 14:00:00,72.07,72.19,72.0,72.17,32397.0,54.1616,54.2518,54.109,54.2367,32397.0
2016-03-08 14:05:00,72.14,72.21,72.03,72.06,42342.0,54.2142,54.2668,54.1315,54.1541,42342.0
2016-03-08 14:10:00,72.04,72.14,72.01,72.1,44866.0,54.139,54.2142,54.1165,54.1841,44866.0
2016-03-08 14:15:00,72.12,72.13,71.9,71.93,51040.0,54.1992,54.2067,54.0338,54.0564,51040.0
2016-03-08 14:20:00,71.92,72.09,71.8,71.8,39510.0,54.0489,54.1766,53.9587,53.9587,39510.0
2016-03-08 14:25:00,71.8,71.81,71.58,71.58,54610.0,53.9587,53.9662,53.7933,53.7933,54610.0
2016-03-08 14:30:00,71.59,71.65,71.35,71.45,86125.0,53.8009,53.8459,53.6205,53.6956,86125.0
2016-03-08 14:35:00,71.48,71.6,71.37,71.44,66120.0,53.7182,53.8084,53.6355,53.6881,66120.0
2016-03-08 14:40:00,71.42,71.44,71.27,71.35,67284.0,53.6731,53.6881,53.5604,53.6205,67284.0
2016-03-08 14:45:00,71.35,71.37,71.06,71.08,65485.0,53.6205,53.6355,53.4026,53.4176,65485.0
2016-03-08 14:50:00,71.07,71.12,70.98,71.02,69596.0,53.4101,53.4476,53.3424,53.3725,69596.0
2016-03-08 14:55:00,71.03,71.1,70.96,70.99,87251.0,53.38,53.4326,53.3274,53.3499,87251.0
2016-03-08 15:00:00,71.0,71.29,71.0,71.07,56737.0,53.3575,53.5754,53.3575,53.4101,56737.0
2016-03-08 15:05:00,71.07,71.07,70.93,71.02,35914.0,53.4101,53.4101,53.3049,53.3725,35914.0
2016-03-08 15:10:00,71.02,71.05,70.79,70.82,49590.0,53.3725,53.395,53.1996,53.2222,49590.0
2016-03-08 15:15:00,70.82,70.82,70.57,70.6,82545.0,53.2222,53.2222,53.0343,53.0569,82545.0
2016-03-08 15:20:00,70.59,70.77,70.48,70.73,68429.0,53.0493,53.1846,52.9667,53.1546,68429.0
2016-03-08 15:25:00,70.76,70.77,70.53,70.53,64105.0,53.1771,53.1846,53.0042,53.0042,64105.0
2016-03-08 15:30:00,70.53,70.72,70.53,70.66,76343.0,53.0042,53.147,53.0042,53.1019,76343.0
2016-03-08 15:35:00,70.67,70.72,70.54,70.55,79659.0,53.1095,53.147,53.0118,53.0193,79659.0
2016-03-08 15:40:00,70.56,70.63,70.5,70.55,99176.0,53.0268,53.0794,52.9817,53.0193,99176.0
2016-03-08 15:45:00,70.54,70.67,70.5,70.64,164157.0,53.0118,53.1095,52.9817,53.0869,164157.0
2016-03-08 15:50:00,70.66,70.77,70.6,70.67,163830.0,53.1019,53.1846,53.0569,53.1095,163830.0
2016-03-08 15:55:00,70.67,70.71,70.51,70.6,344918.0,53.1095,53.1395,52.9892,53.0569,344918.0
2016-03-09 09:30:00,71.66,71.87,71.02,71.13,111061.0,53.8535,54.0113,53.3725,53.4552,111061.0
2016-03-09 09:35:00,71.12,71.14,70.52,70.69,96576.0,53.4476,53.4627,52.9967,53.1245,96576.0
2016-03-09 09:40:00,70.7,71.02,70.52,70.6,50794.0,53.132,53.3725,52.9967,53.0569,50794.0
2016-03-09 09:45:00,70.59,70.62,70.25,70.54,60866.0,53.0493,53.0719,52.7938,53.0118,60866.0
2016-03-09 09:50:00,70.58,70.66,70.12,70.43,63518.0,53.0418,53.1019,52.6961,52.9291,63518.0
2016-03-09 09:55:00,70.45,70.97,70.43,70.96,42609.0,52.9441,53.3349,52.9291,53.3274,42609.0
2016-03-09 10:00:00,70.97,71.07,70.6,70.66,58635.0,53.3349,53.4101,53.0569,53.1019,58635.0
2016-03-09 10:05:00,70.63,70.71,70.12,70.29,41183.0,53.0794,53.1395,52.6961,52.8239,41183.0
2016-03-09 10:10:00,70.27,70.59,70.14,70.28,51319.0,52.8089,53.0493,52.7112,52.8164,51319.0
2016-03-09 10:15:00,70.3,70.68,70.19,70.2,46128.0,52.8314,53.117,52.7487,52.7562,46128.0
2016-03-09 10:20:00,70.2,70.35,69.81,70.09,55707.0,52.7562,52.869,52.4632,52.6736,55707.0
2016-03-09 10:25:00,70.04,70.25,69.99,70.23,23616.0,52.636,52.7938,52.5984,52.7788,23616.0
2016-03-09 10:30:00,70.25,71.23,70.25,71.22,78883.0,52.7938,53.5303,52.7938,53.5228,78883.0
2016-03-09 10:35:00,71.19,71.66,71.14,71.33,68790.0,53.5002,53.8535,53.4627,53.6055,68790.0
2016-03-09 10:40:00,71.28,71.4,71.05,71.33,81423.0,53.5679,53.6581,53.395,53.6055,81423.0
2016-03-09 10:45:00,71.4,71.71,71.28,71.57,40249.0,53.6581,53.891,53.5679,53.7858,40249.0
2016-03-09 10:50:00,71.57,71.58,70.72,70.83,51153.0,53.7858,53.7933,53.147,53.2297,51153.0
2016-03-09 10:55:00,70.79,71.48,70.69,71.42,33399.0,53.1996,53.7182,53.1245,53.6731,33399.0
2016-03-09 11:00:00,71.43,71.71,71.38,71.56,50250.0,53.6806,53.891,53.643,53.7783,50250.0
2016-03-09 11:05:00,71.58,71.83,71.45,71.64,45311.0,53.7933,53.9812,53.6956,53.8384,45311.0
2016-03-09 11:10:00,71.72,71.95,71.63,71.76,44960.0,53.8985,54.0714,53.8309,53.9286,44960.0
2016-03-09 11:15:00,71.74,71.94,71.74,71.93,20569.0,53.9136,54.0639,53.9136,54.0564,20569.0
2016-03-09 11:20:00,71.94,72.11,71.79,72.08,31979.0,54.0639,54.1916,53.9512,54.1691,31979.0
2016-03-09 11:25:00,72.08,72.42,72.06,72.28,44064.0,54.1691,54.4246,54.1541,54.3194,44064.0
2016-03-09 11:30:00,72.31,72.5,72.19,72.27,33420.0,54.3419,54.4847,54.2518,54.3119,33420.0
2016-03-09 11:35:00,72.3,72.34,72.15,72.24,28971.0,54.3344,54.3645,54.2217,54.2893,28971.0
2016-03-09 11:40:00,72.26,72.28,71.97,72.14,34961.0,54.3044,54.3194,54.0864,54.2142,34961.0
2016-03-09 11:45:00,72.13,72.26,71.9,72.06,23455.0,54.2067,54.3044,54.0338,54.1541,23455.0
2016-03-09 11:50:00,72.08,72.13,71.98,72.12,13653.0,54.1691,54.2067,54.0939,54.1992,13653.0
2016-03-09 11:55:00,72.1,72.3,72.0,72.24,21430.0,54.1841,54.3344,54.109,54.2893,21430.0
2016-03-09 12:00:00,72.28,72.31,71.99,72.09,49101.0,54.3194,54.3419,54.1015,54.1766,49101.0
2016-03-09 12:05:00,72.06,72.1,71.97,72.1,31255.0,54.1541,54.1841,54.0864,54.1841,31255.0
2016-03-09 12:10:00,72.08,72.19,72.08,72.17,35908.0,54.1691,54.2518,54.1691,54.2367,35908.0
2016-03-09 12:15:00,72.2,72.24,72.06,72.2,24546.0,54.2593,54.2893,54.1541,54.2593,24546.0
2016-03-09 12:20:00,72.2,72.21,72.09,72.19,22890.0,54.2593,54.2668,54.1766,54.2518,22890.0
2016-03-09 12:25:00,72.19,72.33,72.19,72.31,27751.0,54.2518,54.357,54.2518,54.3419,27751.0
2016-03-09 12:30:00,72.31,72.49,72.31,72.39,34339.0,54.3419,54.4772,54.3419,54.4021,34339.0
2016-03-09 12:35:00,72.4,72.41,72.13,72.22,52247.0,54.4096,54.4171,54.2067,54.2743,52247.0
2016-03-09 12:40:00,72.22,72.22,72.0,72.01,24086.0,54.2743,54.2743,54.109,54.1165,24086.0
2016-03-09 12:45:00,72.01,72.1,71.99,72.03,40631.0,54.1165,54.1841,54.1015,54.1315,40631.0
2016-03-09 12:50:00,72.02,72.24,72.0,72.16,27648.0,54.124,54.2893,54.109,54.2292,27648.0
2016-03-09 12:55:00,72.15,72.26,72.11,72.13,55435.0,54.2217,54.3044,54.1916,54.2067,55435.0
2016-03-09 13:00:00,72.11,72.22,72.06,72.13,64824.0,54.1916,54.2743,54.1541,54.2067,64824.0
2016-03-09 13:05:00,72.16,72.2,72.07,72.1,85178.0,54.2292,54.2593,54.1616,54.1841,85178.0
2016-03-09 13:10:00,72.1,72.22,72.09,72.19,91614.0,54.1841,54.2743,54.1766,54.2518,91614.0
2016-03-09 13:15:00,72.2,72.2,72.07,72.2,39648.0,54.2593,54.2593,54.1616,54.2593,39648.0
2016-03-09 13:20:00,72.18,72.23,72.1,72.12,51854.0,54.2442,54.2818,54.1841,54.1992,51854.0
2016-03-09 13:25:00,72.15,72.16,72.0,72.08,32560.0,54.2217,54.2292,54.109,54.1691,32560.0
2016-03-09 13:30:00,72.07,72.2,72.07,72.09,25630.0,54.1616,54.2593,54.1616,54.1766,25630.0
2016-03-09 13:35:00,72.09,72.22,72.03,72.03,14590.0,54.1766,54.2743,54.1315,54.1315,14590.0
2016-03-09 13:40:00,72.05,72.13,72.0,72.0,26261.0,54.1465,54.2067,54.109,54.109,26261.0
2016-03-09 13:45:00,72.0,72.17,72.0,72.1,47622.0,54.109,54.2367,54.109,54.1841,47622.0
2016-03-09 13:50:00,72.11,72.13,72.01,72.12,16395.0,54.1916,54.2067,54.1165,54.1992,16395.0
2016-03-09 13:55:00,72.11,72.3,72.03,72.29,25436.0,54.1916,54.3344,54.1315,54.3269,25436.0
2016-03-09 14:00:00,72.3,72.45,72.27,72.39,28788.0,54.3344,54.4472,54.3119,54.4021,28788.0
2016-03-09 14:05:00,72.39,72.4,72.25,72.35,30423.0,54.4021,54.4096,54.2969,54.372,30423.0
2016-03-09 14:10:00,72.37,72.39,72.18,72.18,16216.0,54.387,54.4021,54.2442,54.2442,16216.0
2016-03-09 14:15:00,72.18,72.29,72.11,72.2,22094.0,54.2442,54.3269,54.1916,54.2593,22094.0
2016-03-09 14:20:00,72.17,72.2,72.0,72.12,37951.0,54.2367,54.2593,54.109,54.1992,37951.0
2016-03-09 14:25:00,72.14,72.38,72.12,72.37,218228.0,54.2142,54.3945,54.1992,54.387,218228.0
2016-03-09 14:30:00,72.4,72.4,72.06,72.13,40894.0,54.4096,54.4096,54.1541,54.2067,40894.0
2016-03-09 14:35:00,72.12,72.17,72.04,72.13,29203.0,54.1992,54.2367,54.139,54.2067,29203.0
2016-03-09 14:40:00,72.13,72.19,72.07,72.18,22829.0,54.2067,54.2518,54.1616,54.2442,22829.0
2016-03-09 14:45:00,72.18,72.24,72.12,72.24,17929.0,54.2442,54.2893,54.1992,54.2893,17929.0
2016-03-09 14:50:00,72.22,72.22,72.04,72.09,28561.0,54.2743,54.2743,54.139,54.1766,28561.0
2016-03-09 14:55:00,72.08,72.09,72.0,72.07,43763.0,54.1691,54.1766,54.109,54.1616,43763.0
2016-03-09 15:00:00,72.07,72.1,72.0,72.06,41531.0,54.1616,54.1841,54.109,54.1541,41531.0
2016-03-09 15:05:00,72.05,72.12,72.01,72.04,62233.0,54.1465,54.1992,54.1165,54.139,62233.0
2016-03-09 15:10:00,72.04,72.12,72.02,72.04,41957.0,54.139,54.1992,54.124,54.139,41957.0
2016-03-09 15:15:00,72.03,72.13,72.02,72.11,45995.0,54.1315,54.2067,54.124,54.1916,45995.0
2016-03-09 15:20:00,72.11,72.18,72.09,72.17,39368.0,54.1916,54.2442,54.1766,54.2367,39368.0
2016-03-09 15:25:00,72.16,72.17,72.11,72.14,33824.0,54.2292,54.2367,54.1916,54.2142,33824.0
2016-03-09 15:30:00,72.14,72.21,72.06,72.21,61485.0,54.2142,54.2668,54.1541,54.2668,61485.0
2016-03-09 15:35:00,72.21,72.27,72.15,72.22,55513.0,54.2668,54.3119,54.2217,54.2743,55513.0
2016-03-09 15:40:00,72.22,72.22,72.1,72.21,88863.0,54.2743,54.2743,54.1841,54.2668,88863.0
2016-03-09 15:45:00,72.22,72.24,72.05,72.07,63263.0,54.2743,54.2893,54.1465,54.1616,63263.0
2016-03-09 15:50:00,72.07,72.16,72.03,72.16,96058.0,54.1616,54.2292,54.1315,54.2292,96058.0
2016-03-09 15:55:00,72.15,72.26,72.07,72.26,315677.0,54.2217,54.3044,54.1616,54.3044,315677.0
2016-03-10 09:30:00,71.16,71.56,70.76,71.44,121753.0,53.4777,53.7783,53.1771,53.6881,121753.0
2016-03-10 09:35:00,71.37,71.49,70.85,71.0,67930.0,53.6355,53.7257,53.2447,53.3575,67930.0
2016-03-10 09:40:00,71.01,71.08,70.78,71.06,93511.0,53.365,53.4176,53.1921,53.4026,93511.0
2016-03-10 09:45:00,71.0,71.08,70.3,70.83,82089.0,53.3575,53.4176,52.8314,53.2297,82089.0
2016-03-10 09:50:00,70.83,70.9,70.55,70.89,136626.0,53.2297,53.2823,53.0193,53.2748,136626.0
2016-03-10 09:55:00,70.83,71.49,70.76,71.32,73769.0,53.2297,53.7257,53.1771,53.5979,73769.0
2016-03-10 10:00:00,71.3,71.48,70.97,71.18,29724.0,53.5829,53.7182,53.3349,53.4927,29724.0
2016-03-10 10:05:00,71.16,71.46,70.99,71.16,58255.0,53.4777,53.7032,53.3499,53.4777,58255.0
2016-03-10 10:10:00,71.15,71.2,70.75,70.98,84046.0,53.4702,53.5078,53.1696,53.3424,84046.0
2016-03-10 10:15:00,71.01,71.46,70.94,71.35,59113.0,53.365,53.7032,53.3124,53.6205,59113.0
2016-03-10 10:20:00,71.35,71.79,71.3,71.51,64090.0,53.6205,53.9512,53.5829,53.7407,64090.0
2016-03-10 10:25:00,71.5,71.54,71.29,71.38,32299.0,53.7332,53.7633,53.5754,53.643,32299.0
2016-03-10 10:30:00,71.37,71.37,71.04,71.15,48272.0,53.6355,53.6355,53.3875,53.4702,48272.0
2016-03-10 10:35:00,71.17,71.29,70.95,71.25,68990.0,53.4852,53.5754,53.3199,53.5453,68990.0
2016-03-10 10:40:00,71.24,71.66,71.21,71.66,44560.0,53.5378,53.8535,53.5153,53.8535,44560.0
2016-03-10 10:45:00,71.67,71.73,71.49,71.55,54255.0,53.861,53.9061,53.7257,53.7708,54255.0
2016-03-10 10:50:00,71.56,71.79,71.37,71.74,79035.0,53.7783,53.9512,53.6355,53.9136,79035.0
2016-03-10 10:55:00,71.77,71.79,71.45,71.5,72000.0,53.9361,53.9512,53.6956,53.7332,72000.0
2016-03-10 11:00:00,71.5,71.6,71.21,71.43,39517.0,53.7332,53.8084,53.5153,53.6806,39517.0
2016-03-10 11:05:00,71.42,71.69,71.41,71.67,23576.0,53.6731,53.876,53.6656,53.861,23576.0
2016-03-10 11:10:00,71.69,71.72,71.48,71.58,22152.0,53.876,53.8985,53.7182,53.7933,22152.0
2016-03-10 11:15:00,71.62,71.63,71.35,71.37,24030.0,53.8234,53.8309,53.6205,53.6355,24030.0
2016-03-10 11:20:00,71.36,71.36,71.12,71.14,14591.0,53.628,53.628,53.4476,53.4627,14591.0
2016-03-10 11:25:00,71.13,71.18,70.96,71.15,23958.0,53.4552,53.4927,53.3274,53.4702,23958.0
2016-03-10 11:30:00,71.16,71.2,70.85,70.95,23458.0,53.4777,53.5078,53.2447,53.3199,23458.0
2016-03-10 11:35:00,70.94,71.09,70.88,70.94,45049.0,53.3124,53.4251,53.2673,53.3124,45049.0
2016-03-10 11:40:00,70.96,71.12,70.89,70.9,38533.0,53.3274,53.4476,53.2748,53.2823,38533.0
2016-03-10 11:45:00,70.9,70.99,70.82,70.93,57832.0,53.2823,53.3499,53.2222,53.3049,57832.0
2016-03-10 11:50:00,70.95,70.95,70.65,70.75,46184.0,53.3199,53.3199,53.0944,53.1696,46184.0
2016-03-10 11:55:00,70.76,71.09,70.76,70.9,81809.0,53.1771,53.4251,53.1771,53.2823,81809.0
2016-03-10 12:00:00,70.89,71.11,70.89,71.07,29273.0,53.2748,53.4401,53.2748,53.4101,29273.0
2016-03-10 12:05:00,71.06,71.18,70.99,71.1,18522.0,53.4026,53.4927,53.3499,53.4326,18522.0
2016-03-10 12:10:00,71.09,71.13,70.98,71.03,13761.0,53.4251,53.4552,53.3424,53.38,13761.0
2016-03-10 12:15:00,71.04,71.05,70.7,70.87,34242.0,53.3875,53.395,53.132,53.2598,34242.0
2016-03-10 12:20:00,70.94,70.94,70.77,70.8,19648.0,53.3124,53.3124,53.1846,53.2072,19648.0
2016-03-10 12:25:00,70.77,71.04,70.77,70.97,19351.0,53.1846,53.3875,53.1846,53.3349,19351.0
2016-03-10 12:30:00,70.96,71.07,70.84,70.98,13695.0,53.3274,53.4101,53.2372,53.3424,13695.0
2016-03-10 12:35:00,71.0,71.0,70.85,70.93,19360.0,53.3575,53.3575,53.2447,53.3049,19360.0
2016-03-10 12:40:00,70.91,70.95,70.77,70.83,21533.0,53.2898,53.3199,53.1846,53.2297,21533.0
2016-03-10 12:45:00,70.82,71.06,70.8,70.87,29120.0,53.2222,53.4026,53.2072,53.2598,29120.0
2016-03-10 12:50:00,70.85,71.02,70.81,70.84,42768.0,53.2447,53.3725,53.2147,53.2372,42768.0
2016-03-10 12:55:00,70.85,71.21,70.78,71.18,51818.0,53.2447,53.5153,53.1921,53.4927,51818.0
2016-03-10 13:00:00,71.15,71.48,71.15,71.47,29928.0,53.4702,53.7182,53.4702,53.7107,29928.0
2016-03-10 13:05:00,71.48,71.69,71.44,71.53,22943.0,53.7182,53.876,53.6881,53.7558,22943.0
2016-03-10 13:10:00,71.51,71.6,71.35,71.46,19360.0,53.7407,53.8084,53.6205,53.7032,19360.0
2016-03-10 13:15:00,71.48,71.75,71.48,71.69,35162.0,53.7182,53.9211,53.7182,53.876,35162.0
2016-03-10 13:20:00,71.67,71.84,71.6,71.82,52579.0,53.861,53.9887,53.8084,53.9737,52579.0
2016-03-10 13:25:00,71.83,72.37,71.79,72.34,57523.0,53.9812,54.387,53.9512,54.3645,57523.0
2016-03-10 13:30:00,72.35,72.54,72.34,72.41,77752.0,54.372,54.5148,54.3645,54.4171,77752.0
2016-03-10 13:35:00,72.4,72.86,72.27,72.68,92058.0,54.4096,54.7553,54.3119,54.62,92058.0
2016-03-10 13:40:00,72.66,72.67,72.21,72.26,39894.0,54.605,54.6125,54.2668,54.3044,39894.0
2016-03-10 13:45:00,72.28,72.37,72.16,72.16,51351.0,54.3194,54.387,54.2292,54.2292,51351.0
2016-03-10 13:50:00,72.2,72.24,72.15,72.22,29624.0,54.2593,54.2893,54.2217,54.2743,29624.0
2016-03-10 13:55:00,72.2,72.34,72.08,72.14,52554.0,54.2593,54.3645,54.1691,54.2142,52554.0
2016-03-10 14:00:00,72.13,72.24,72.08,72.18,31797.0,54.2067,54.2893,54.1691,54.2442,31797.0
2016-03-10 14:05:00,72.17,72.24,71.79,71.79,45562.0,54.2367,54.2893,53.9512,53.9512,45562.0
2016-03-10 14:10:00,71.75,71.8,71.66,71.76,29709.0,53.9211,53.9587,53.8535,53.9286,29709.0
2016-03-10 14:15:00,71.74,71.83,71.63,71.69,44277.0,53.9136,53.9812,53.8309,53.876,44277.0
2016-03-10 14:20:00,71.71,71.85,71.59,71.81,71338.0,53.891,53.9962,53.8009,53.9662,71338.0
2016-03-10 14:25:00,71.8,71.84,71.65,71.82,24228.0,53.9587,53.9887,53.8459,53.9737,24228.0
2016-03-10 14:30:00,71.82,72.0,71.81,71.95,16526.0,53.9737,54.109,53.9662,54.0714,16526.0
2016-03-10 14:35:00,71.98,72.03,71.85,71.85,18401.0,54.0939,54.1315,53.9962,53.9962,18401.0
2016-03-10 14:40:00,71.86,72.19,71.86,72.17,33306.0,54.0038,54.2518,54.0038,54.2367,33306.0
2016-03-10 14:45:00,72.16,72.23,72.14,72.17,33320.0,54.2292,54.2818,54.2142,54.2367,33320.0
2016-03-10 14:50:00,72.16,72.21,71.74,71.74,19378.0,54.2292,54.2668,53.9136,53.9136,19378.0
2016-03-10 14:55:00,71.74,71.93,71.74,71.81,23990.0,53.9136,54.0564,53.9136,53.9662,23990.0
2016-03-10 15:00:00,71.8,72.09,71.8,71.98,28130.0,53.9587,54.1766,53.9587,54.0939,28130.0
2016-03-10 15:05:00,71.97,71.98,71.86,71.91,31122.0,54.0864,54.0939,54.0038,54.0413,31122.0
2016-03-10 15:10:00,71.92,72.15,71.87,72.12,48970.0,54.0489,54.2217,54.0113,54.1992,48970.0
2016-03-10 15:15:00,72.12,72.33,72.07,72.15,21877.0,54.1992,54.357,54.1616,54.2217,21877.0
2016-03-10 15:20:00,72.15,72.19,71.94,72.1,28660.0,54.2217,54.2518,54.0639,54.1841,28660.0
2016-03-10 15:25:00,72.11,72.41,72.09,72.31,38513.0,54.1916,54.4171,54.1766,54.3419,38513.0
2016-03-10 15:30:00,72.27,72.43,72.23,72.29,36019.0,54.3119,54.4321,54.2818,54.3269,36019.0
2016-03-10 15:35:00,72.3,72.36,72.04,72.04,45583.0,54.3344,54.3795,54.139,54.139,45583.0
2016-03-10 15:40:00,72.03,72.14,71.97,72.02,37821.0,54.1315,54.2142,54.0864,54.124,37821.0
2016-03-10 15:45:00,72.03,72.15,71.93,71.99,39014.0,54.1315,54.2217,54.0564,54.1015,39014.0
2016-03-10 15:50:00,72.01,72.23,71.97,72.18,60632.0,54.1165,54.2818,54.0864,54.2442,60632.0
2016-03-10 15:55:00,72.19,72.27,72.07,72.27,113850.0,54.2518,54.3119,54.1616,54.3119,113850.0
2016-03-11 09:30:00,73.14,74.62,72.99,74.62,133814.0,54.9657,56.0779,54.853,56.0779,133814.0
2016-03-11 09:35:00,74.63,75.37,74.32,75.34,130905.0,56.0855,56.6416,55.8525,56.619,130905.0
2016-03-11 09:40:00,75.33,75.48,74.87,75.05,98580.0,56.6115,56.7242,56.2658,56.4011,98580.0
2016-03-11 09:45:00,75.07,75.08,74.74,74.85,61344.0,56.4161,56.4236,56.1681,56.2508,61344.0
2016-03-11 09:50:00,74.85,75.34,74.83,75.32,52247.0,56.2508,56.619,56.2358,56.604,52247.0
2016-03-11 09:55:00,75.31,75.36,74.84,74.96,57997.0,56.5965,56.6341,56.2433,56.3335,57997.0
2016-03-11 10:00:00,74.97,75.28,74.84,75.25,69349.0,56.341,56.5739,56.2433,56.5514,69349.0
2016-03-11 10:05:00,75.25,75.31,75.02,75.05,46091.0,56.5514,56.5965,56.3785,56.4011,46091.0
2016-03-11 10:10:00,75.1,75.41,75.07,75.19,66695.0,56.4387,56.6716,56.4161,56.5063,66695.0
2016-03-11 10:15:00,75.2,75.69,75.1,75.63,43139.0,56.5138,56.8821,56.4387,56.837,43139.0
2016-03-11 10:20:00,75.64,75.67,75.27,75.37,40421.0,56.8445,56.867,56.5664,56.6416,40421.0
2016-03-11 10:25:00,75.37,75.61,75.35,75.48,59069.0,56.6416,56.8219,56.6265,56.7242,59069.0
2016-03-11 10:30:00,75.5,75.66,75.42,75.6,39502.0,56.7393,56.8595,56.6791,56.8144,39502.0
2016-03-11 10:35:00,75.57,75.81,75.53,75.75,53505.0,56.7919,56.9722,56.7618,56.9271,53505.0
2016-03-11 10:40:00,75.76,75.89,75.48,75.48,38223.0,56.9347,57.0324,56.7242,56.7242,38223.0
2016-03-11 10:45:00,75.47,75.52,75.07,75.07,44813.0,56.7167,56.7543,56.4161,56.4161,44813.0
2016-03-11 10:50:00,75.06,75.08,74.59,74.89,91683.0,56.4086,56.4236,56.0554,56.2808,91683.0
2016-03-11 10:55:00,74.85,74.86,74.56,74.56,53250.0,56.2508,56.2583,56.0328,56.0328,53250.0
2016-03-11 11:00:00,74.58,74.59,74.38,74.38,86106.0,56.0479,56.0554,55.8976,55.8976,86106.0
2016-03-11 11:05:00,74.39,74.62,74.1,74.56,45466.0,55.9051,56.0779,55.6872,56.0328,45466.0
2016-03-11 11:10:00,74.58,74.68,74.46,74.62,32754.0,56.0479,56.123,55.9577,56.0779,32754.0
2016-03-11 11:15:00,74.6,74.8,74.47,74.69,31038.0,56.0629,56.2132,55.9652,56.1305,31038.0
2016-03-11 11:20:00,74.74,74.75,74.49,74.6,21082.0,56.1681,56.1756,55.9802,56.0629,21082.0
2016-03-11 11:25:00,74.6,74.89,74.57,74.84,48561.0,56.0629,56.2808,56.0404,56.2433,48561.0
2016-03-11 11:30:00,74.86,74.89,74.56,74.82,24186.0,56.2583,56.2808,56.0328,56.2282,24186.0
2016-03-11 11:35:00,74.81,74.89,74.6,74.73,25538.0,56.2207,56.2808,56.0629,56.1606,25538.0
2016-03-11 11:40:00,74.74,74.82,74.58,74.76,18994.0,56.1681,56.2282,56.0479,56.1832,18994.0
2016-03-11 11:45:00,74.77,74.8,74.64,74.66,17034.0,56.1907,56.2132,56.093,56.108,17034.0
2016-03-11 11:50:00,74.66,74.82,74.6,74.78,18900.0,56.108,56.2282,56.0629,56.1982,18900.0
2016-03-11 11:55:00,74.75,74.9,74.55,74.65,53766.0,56.1756,56.2884,56.0253,56.1005,53766.0
2016-03-11 12:00:00,74.69,74.73,74.51,74.7,28455.0,56.1305,56.1606,55.9953,56.1381,28455.0
2016-03-11 12:05:00,74.7,74.78,74.59,74.62,55563.0,56.1381,56.1982,56.0554,56.0779,55563.0
2016-03-11 12:10:00,74.63,74.67,74.56,74.66,22604.0,56.0855,56.1155,56.0328,56.108,22604.0
2016-03-11 12:15:00,74.65,74.86,74.65,74.83,24636.0,56.1005,56.2583,56.1005,56.2358,24636.0
2016-03-11 12:20:00,74.87,74.92,74.68,74.79,18430.0,56.2658,56.3034,56.123,56.2057,18430.0
2016-03-11 12:25:00,74.78,74.88,74.72,74.77,14789.0,56.1982,56.2733,56.1531,56.1907,14789.0
2016-03-11 12:30:00,74.78,75.18,74.76,75.18,37801.0,56.1982,56.4988,56.1832,56.4988,37801.0
2016-03-11 12:35:00,75.19,75.2,74.89,74.92,16462.0,56.5063,56.5138,56.2808,56.3034,16462.0
2016-03-11 12:40:00,74.92,74.92,74.77,74.8,17557.0,56.3034,56.3034,56.1907,56.2132,17557.0
2016-03-11 12:45:00,74.76,74.94,74.71,74.88,20343.0,56.1832,56.3184,56.1456,56.2733,20343.0
2016-03-11 12:50:00,74.92,74.97,74.79,74.91,24861.0,56.3034,56.341,56.2057,56.2959,24861.0
2016-03-11 12:55:00,74.91,75.01,74.8,74.86,19770.0,56.2959,56.371,56.2132,56.2583,19770.0
2016-03-11 13:00:00,74.86,74.87,74.68,74.87,25527.0,56.2583,56.2658,56.123,56.2658,25527.0
2016-03-11 13:05:00,74.87,74.89,74.68,74.87,23473.0,56.2658,56.2808,56.123,56.2658,23473.0
2016-03-11 13:10:00,74.89,75.14,74.86,75.04,28792.0,56.2808,56.4687,56.2583,56.3936,28792.0
2016-03-11 13:15:00,75.06,75.17,74.97,75.02,29333.0,56.4086,56.4913,56.341,56.3785,29333.0
2016-03-11 13:20:00,75.05,75.08,74.92,75.04,16468.0,56.4011,56.4236,56.3034,56.3936,16468.0
2016-03-11 13:25:00,75.03,75.12,75.01,75.07,15175.0,56.3861,56.4537,56.371,56.4161,15175.0
2016-03-11 13:30:00,75.06,75.19,75.05,75.09,20327.0,56.4086,56.5063,56.4011,56.4311,20327.0
2016-03-11 13:35:00,75.1,75.2,75.05,75.15,19050.0,56.4387,56.5138,56.4011,56.4762,19050.0
2016-03-11 13:40:00,75.16,75.17,74.9,75.0,26435.0,56.4838,56.4913,56.2884,56.3635,26435.0
2016-03-11 13:45:00,74.98,74.99,74.89,74.97,21944.0,56.3485,56.356,56.2808,56.341,21944.0
2016-03-11 13:50:00,74.98,75.01,74.89,74.96,21678.0,56.3485,56.371,56.2808,56.3335,21678.0
2016-03-11 13:55:00,74.98,75.12,74.97,75.05,32569.0,56.3485,56.4537,56.341,56.4011,32569.0
2016-03-11 14:00:00,75.07,75.11,75.04,75.04,31776.0,56.4161,56.4462,56.3936,56.3936,31776.0
2016-03-11 14:05:00,75.05,75.21,75.0,75.2,25803.0,56.4011,56.5213,56.3635,56.5138,25803.0
2016-03-11 14:10:00,75.22,75.35,75.15,75.33,35788.0,56.5288,56.6265,56.4762,56.6115,35788.0
2016-03-11 14:15:00,75.34,75.47,75.29,75.4,44812.0,56.619,56.7167,56.5815,56.6641,44812.0
2016-03-11 14:20:00,75.41,75.52,75.33,75.42,72712.0,56.6716,56.7543,56.6115,56.6791,72712.0
2016-03-11 14:25:00,75.42,75.44,75.25,75.28,68610.0,56.6791,56.6942,56.5514,56.5739,68610.0
2016-03-11 14:30:00,75.3,75.44,75.28,75.41,46049.0,56.589,56.6942,56.5739,56.6716,46049.0
2016-03-11 14:35:00,75.42,75.42,75.12,75.15,65814.0,56.6791,56.6791,56.4537,56.4762,65814.0
2016-03-11 14:40:00,75.13,75.29,75.09,75.26,95195.0,56.4612,56.5815,56.4311,56.5589,95195.0
2016-03-11 14:45:00,75.26,75.49,75.24,75.43,49364.0,56.5589,56.7318,56.5439,56.6867,49364.0
2016-03-11 14:50:00,75.42,75.49,75.4,75.44,33110.0,56.6791,56.7318,56.6641,56.6942,33110.0
2016-03-11 14:55:00,75.45,75.5,75.27,75.47,47498.0,56.7017,56.7393,56.5664,56.7167,47498.0
2016-03-11 15:00:00,75.47,75.48,75.31,75.38,23436.0,56.7167,56.7242,56.5965,56.6491,23436.0
2016-03-11 15:05:00,75.38,75.41,75.27,75.34,31319.0,56.6491,56.6716,56.5664,56.619,31319.0
2016-03-11 15:10:00,75.34,75.41,75.26,75.28,40138.0,56.619,56.6716,56.5589,56.5739,40138.0
2016-03-11 15:15:00,75.29,75.35,75.2,75.34,31474.0,56.5815,56.6265,56.5138,56.619,31474.0
2016-03-11 15:20:00,75.34,75.37,75.29,75.32,26486.0,56.619,56.6416,56.5815,56.604,26486.0
2016-03-11 15:25:00,75.33,75.42,75.26,75.32,46928.0,56.6115,56.6791,56.5589,56.604,46928.0
2016-03-11 15:30:00,75.33,75.39,75.26,75.3,53040.0,56.6115,56.6566,56.5589,56.589,53040.0
2016-03-11 15:35:00,75.28,75.3,75.08,75.14,50095.0,56.5739,56.589,56.4236,56.4687,50095.0
2016-03-11 15:40:00,75.11,75.23,75.03,75.17,64347.0,56.4462,56.5364,56.3861,56.4913,64347.0
2016-03-11 15:45:00,75.18,75.28,75.15,75.25,83954.0,56.4988,56.5739,56.4762,56.5514,83954.0
2016-03-11 15:50:00,75.24,75.3,75.22,75.22,95911.0,56.5439,56.589,56.5288,56.5288,95911.0
2016-03-11 15:55:00,75.22,75.22,75.08,75.17,216975.0,56.5288,56.5288,56.4236,56.4913,216975.0
2016-03-14 09:30:00,73.71,74.3,73.33,74.28,73405.0,55.3941,55.8375,55.1085,55.8224,73405.0
2016-03-14 09:35:00,74.3,74.52,74.02,74.44,45538.0,55.8375,56.0028,55.627,55.9427,45538.0
2016-03-14 09:40:00,74.44,74.77,74.1,74.21,59026.0,55.9427,56.1907,55.6872,55.7698,59026.0
2016-03-14 09:45:00,74.23,74.57,74.21,74.28,48400.0,55.7848,56.0404,55.7698,55.8224,48400.0
2016-03-14 09:50:00,74.24,74.3,73.96,74.06,48126.0,55.7924,55.8375,55.5819,55.6571,48126.0
2016-03-14 09:55:00,74.11,74.47,74.04,74.4,41424.0,55.6947,55.9652,55.6421,55.9126,41424.0
2016-03-14 10:00:00,74.38,74.38,73.94,74.32,28437.0,55.8976,55.8976,55.5669,55.8525,28437.0
2016-03-14 10:05:00,74.31,74.59,74.18,74.43,26770.0,55.845,56.0554,55.7473,55.9352,26770.0
2016-03-14 10:10:00,74.39,74.79,74.26,74.75,38489.0,55.9051,56.2057,55.8074,56.1756,38489.0
2016-03-14 10:15:00,74.74,74.76,74.26,74.41,27166.0,56.1681,56.1832,55.8074,55.9201,27166.0
2016-03-14 10:20:00,74.39,74.56,74.1,74.4,32328.0,55.9051,56.0328,55.6872,55.9126,32328.0
2016-03-14 10:25:00,74.42,74.79,74.37,74.41,31126.0,55.9276,56.2057,55.8901,55.9201,31126.0
2016-03-14 10:30:00,74.41,74.96,74.36,74.8,32202.0,55.9201,56.3335,55.8825,56.2132,32202.0
2016-03-14 10:35:00,74.78,74.89,74.53,74.53,25040.0,56.1982,56.2808,56.0103,56.0103,25040.0
2016-03-14 10:40:00,74.57,74.81,74.57,74.76,22919.0,56.0404,56.2207,56.0404,56.1832,22919.0
2016-03-14 10:45:00,74.78,74.89,74.71,74.72,30369.0,56.1982,56.2808,56.1456,56.1531,30369.0
2016-03-14 10:50:00,74.72,74.72,74.15,74.28,19213.0,56.1531,56.1531,55.7247,55.8224,19213.0
2016-03-14 10:55:00,74.27,74.36,74.05,74.09,40877.0,55.8149,55.8825,55.6496,55.6796,40877.0
2016-03-14 11:00:00,74.07,74.28,74.01,74.03,34807.0,55.6646,55.8224,55.6195,55.6345,34807.0
2016-03-14 11:05:00,74.01,74.01,73.76,73.87,71170.0,55.6195,55.6195,55.4316,55.5143,71170.0
2016-03-14 11:10:00,73.87,73.99,73.5,73.56,37676.0,55.5143,55.6045,55.2362,55.2813,37676.0
2016-03-14 11:15:00,73.56,73.99,73.56,73.94,25746.0,55.2813,55.6045,55.2813,55.5669,25746.0
2016-03-14 11:20:00,73.91,73.91,73.37,73.47,38237.0,55.5444,55.5444,55.1385,55.2137,38237.0
2016-03-14 11:25:00,73.47,73.66,73.3,73.32,37603.0,55.2137,55.3565,55.0859,55.101,37603.0
2016-03-14 11:30:00,73.33,73.56,73.29,73.45,27297.0,55.1085,55.2813,55.0784,55.1987,27297.0
2016-03-14 11:35:00,73.45,73.64,73.39,73.64,37196.0,55.1987,55.3415,55.1536,55.3415,37196.0
2016-03-14 11:40:00,73.69,73.83,73.53,73.53,32288.0,55.379,55.4842,55.2588,55.2588,32288.0
2016-03-14 11:45:00,73.51,73.73,73.47,73.7,23441.0,55.2438,55.4091,55.2137,55.3865,23441.0
2016-03-14 11:50:00,73.74,73.86,73.68,73.77,17786.0,55.4166,55.5068,55.3715,55.4392,17786.0
2016-03-14 11:55:00,73.76,73.81,73.54,73.56,23414.0,55.4316,55.4692,55.2663,55.2813,23414.0
2016-03-14 12:00:00,73.59,73.74,73.48,73.55,24790.0,55.3039,55.4166,55.2212,55.2738,24790.0
2016-03-14 12:05:00,73.56,73.56,73.4,73.47,26691.0,55.2813,55.2813,55.1611,55.2137,26691.0
2016-03-14 12:10:00,73.45,73.52,73.35,73.45,21838.0,55.1987,55.2513,55.1235,55.1987,21838.0
2016-03-14 12:15:00,73.37,73.58,73.34,73.51,25028.0,55.1385,55.2964,55.116,55.2438,25028.0
2016-03-14 12:20:00,73.55,73.68,73.39,73.66,21555.0,55.2738,55.3715,55.1536,55.3565,21555.0
2016-03-14 12:25:00,73.68,73.82,73.58,73.81,19639.0,55.3715,55.4767,55.2964,55.4692,19639.0
2016-03-14 12:30:00,73.8,73.86,73.72,73.82,14806.0,55.4617,55.5068,55.4016,55.4767,14806.0
2016-03-14 12:35:00,73.84,74.04,73.84,74.03,18203.0,55.4918,55.6421,55.4918,55.6345,18203.0
2016-03-14 12:40:00,74.03,74.22,74.03,74.17,17601.0,55.6345,55.7773,55.6345,55.7398,17601.0
2016-03-14 12:45:00,74.18,74.32,74.18,74.26,17720.0,55.7473,55.8525,55.7473,55.8074,17720.0
2016-03-14 12:50:00,74.26,74.42,74.16,74.23,17245.0,55.8074,55.9276,55.7322,55.7848,17245.0
2016-03-14 12:55:00,74.2,74.35,74.07,74.33,16669.0,55.7623,55.875,55.6646,55.86,16669.0
2016-03-14 13:00:00,74.3,74.45,74.3,74.44,21812.0,55.8375,55.9502,55.8375,55.9427,21812.0
2016-03-14 13:05:00,74.45,74.7,74.42,74.66,20775.0,55.9502,56.1381,55.9276,56.108,20775.0
2016-03-14 13:10:00,74.69,74.79,74.58,74.71,19259.0,56.1305,56.2057,56.0479,56.1456,19259.0
2016-03-14 13:15:00,74.73,74.82,74.64,74.77,23246.0,56.1606,56.2282,56.093,56.1907,23246.0
2016-03-14 13:20:00,74.79,75.06,74.76,75.06,19942.0,56.2057,56.4086,56.1832,56.4086,19942.0
2016-03-14 13:25:00,75.02,75.36,75.0,75.04,49932.0,56.3785,56.6341,56.3635,56.3936,49932.0
2016-03-14 13:30:00,75.04,75.26,74.99,75.17,19166.0,56.3936,56.5589,56.356,56.4913,19166.0
2016-03-14 13:35:00,75.15,75.19,75.02,75.1,15263.0,56.4762,56.5063,56.3785,56.4387,15263.0
2016-03-14 13:40:00,75.11,75.19,74.94,74.94,26234.0,56.4462,56.5063,56.3184,56.3184,26234.0
2016-03-14 13:45:00,74.93,75.13,74.88,75.09,35758.0,56.3109,56.4612,56.2733,56.4311,35758.0
2016-03-14 13:50:00,75.1,75.42,75.08,75.38,48106.0,56.4387,56.6791,56.4236,56.6491,48106.0
2016-03-14 13:55:00,75.38,75.45,75.33,75.37,39921.0,56.6491,56.7017,56.6115,56.6416,39921.0
2016-03-14 14:00:00,75.38,75.4,75.1,75.11,41994.0,56.6491,56.6641,56.4387,56.4462,41994.0
2016-03-14 14:05:00,75.11,75.17,74.99,75.09,26968.0,56.4462,56.4913,56.356,56.4311,26968.0
2016-03-14 14:10:00,75.09,75.13,75.04,75.07,20397.0,56.4311,56.4612,56.3936,56.4161,20397.0
2016-03-14 14:15:00,75.06,75.11,75.01,75.08,20447.0,56.4086,56.4462,56.371,56.4236,20447.0
2016-03-14 14:20:00,75.08,75.21,75.08,75.15,15070.0,56.4236,56.5213,56.4236,56.4762,15070.0
2016-03-14 14:25:00,75.14,75.15,74.93,75.11,19363.0,56.4687,56.4762,56.3109,56.4462,19363.0
2016-03-14 14:30:00,75.1,75.2,75.06,75.17,16864.0,56.4387,56.5138,56.4086,56.4913,16864.0
2016-03-14 14:35:00,75.18,75.25,75.17,75.21,16530.0,56.4988,56.5514,56.4913,56.5213,16530.0
2016-03-14 14:40:00,75.18,75.35,75.17,75.27,76300.0,56.4988,56.6265,56.4913,56.5664,76300.0
2016-03-14 14:45:00,75.27,75.33,75.2,75.22,11340.0,56.5664,56.6115,56.5138,56.5288,11340.0
2016-03-14 14:50:00,75.22,75.25,75.06,75.08,17515.0,56.5288,56.5514,56.4086,56.4236,17515.0
2016-03-14 14:55:00,75.06,75.25,75.02,75.18,45628.0,56.4086,56.5514,56.3785,56.4988,45628.0
2016-03-14 15:00:00,75.16,75.22,75.04,75.19,14869.0,56.4838,56.5288,56.3936,56.5063,14869.0
2016-03-14 15:05:00,75.16,75.18,75.09,75.13,16304.0,56.4838,56.4988,56.4311,56.4612,16304.0
2016-03-14 15:10:00,75.12,75.22,75.05,75.15,21476.0,56.4537,56.5288,56.4011,56.4762,21476.0
2016-03-14 15:15:00,75.15,75.16,74.99,75.0,26849.0,56.4762,56.4838,56.356,56.3635,26849.0
2016-03-14 15:20:00,74.98,75.09,74.96,75.05,18362.0,56.3485,56.4311,56.3335,56.4011,18362.0
2016-03-14 15:25:00,75.06,75.25,75.0,75.02,24664.0,56.4086,56.5514,56.3635,56.3785,24664.0
2016-03-14 15:30:00,75.04,75.04,74.96,74.96,26488.0,56.3936,56.3936,56.3335,56.3335,26488.0
2016-03-14 15:35:00,74.96,75.1,74.95,75.1,31302.0,56.3335,56.4387,56.3259,56.4387,31302.0
2016-03-14 15:40:00,75.1,75.16,74.92,74.99,48243.0,56.4387,56.4838,56.3034,56.356,48243.0
2016-03-14 15:45:00,74.97,75.05,74.92,74.95,46871.0,56.341,56.4011,56.3034,56.3259,46871.0
2016-03-14 15:50:00,74.96,75.0,74.88,74.95,43291.0,56.3335,56.3635,56.2733,56.3259,43291.0
2016-03-14 15:55:00,74.93,74.99,74.77,74.78,149831.0,56.3109,56.356,56.1907,56.1982,149831.0
2016-03-15 09:30:00,73.82,74.37,73.65,73.82,63399.0,55.4767,55.8901,55.349,55.4767,63399.0
2016-03-15 09:35:00,73.78,74.09,73.56,73.76,35786.0,55.4467,55.6796,55.2813,55.4316,35786.0
2016-03-15 09:40:00,73.76,74.35,73.5,73.99,67475.0,55.4316,55.875,55.2362,55.6045,67475.0
2016-03-15 09:45:00,74.04,74.16,73.83,74.03,34160.0,55.6421,55.7322,55.4842,55.6345,34160.0
2016-03-15 09:50:00,74.06,74.06,73.83,73.98,63648.0,55.6571,55.6571,55.4842,55.597,63648.0
2016-03-15 09:55:00,74.05,74.09,73.78,73.93,53387.0,55.6496,55.6796,55.4467,55.5594,53387.0
2016-03-15 10:00:00,73.87,73.88,73.09,73.2,125301.0,55.5143,55.5218,54.9281,55.0108,125301.0
2016-03-15 10:05:00,73.11,73.56,73.11,73.33,35444.0,54.9432,55.2813,54.9432,55.1085,35444.0
2016-03-15 10:10:00,73.36,73.83,73.25,73.81,31017.0,55.131,55.4842,55.0484,55.4692,31017.0
2016-03-15 10:15:00,73.82,73.83,73.24,73.26,47919.0,55.4767,55.4842,55.0408,55.0559,47919.0
2016-03-15 10:20:00,73.24,73.28,73.03,73.05,42105.0,55.0408,55.0709,54.883,54.8981,42105.0
2016-03-15 10:25:00,73.05,73.12,72.91,73.07,37448.0,54.8981,54.9507,54.7929,54.9131,37448.0
2016-03-15 10:30:00,73.09,73.52,73.02,73.43,43185.0,54.9281,55.2513,54.8755,55.1836,43185.0
2016-03-15 10:35:00,73.46,73.54,73.38,73.52,23464.0,55.2062,55.2663,55.1461,55.2513,23464.0
2016-03-15 10:40:00,73.52,73.66,73.45,73.53,22170.0,55.2513,55.3565,55.1987,55.2588,22170.0
2016-03-15 10:45:00,73.52,73.54,73.36,73.4,54032.0,55.2513,55.2663,55.131,55.1611,54032.0
2016-03-15 10:50:00,73.4,73.43,73.17,73.25,24447.0,55.1611,55.1836,54.9882,55.0484,24447.0
2016-03-15 10:55:00,73.27,73.32,73.15,73.28,18600.0,55.0634,55.101,54.9732,55.0709,18600.0
2016-03-15 11:00:00,73.28,73.29,73.18,73.24,17383.0,55.0709,55.0784,54.9958,55.0408,17383.0
2016-03-15 11:05:00,73.2,73.21,72.98,73.04,43091.0,55.0108,55.0183,54.8455,54.8905,43091.0
2016-03-15 11:10:00,73.03,73.04,72.78,72.9,45334.0,54.883,54.8905,54.6952,54.7853,45334.0
2016-03-15 11:15:00,72.9,73.04,72.72,72.74,39224.0,54.7853,54.8905,54.6501,54.6651,39224.0
2016-03-15 11:20:00,72.76,72.96,72.72,72.79,62571.0,54.6801,54.8304,54.6501,54.7027,62571.0
2016-03-15 11:25:00,72.8,72.95,72.67,72.7,53290.0,54.7102,54.8229,54.6125,54.635,53290.0
2016-03-15 11:30:00,72.72,73.1,72.69,72.91,26699.0,54.6501,54.9356,54.6275,54.7929,26699.0
2016-03-15 11:35:00,72.92,72.93,72.68,72.68,39805.0,54.8004,54.8079,54.62,54.62,39805.0
2016-03-15 11:40:00,72.69,72.69,72.36,72.51,65080.0,54.6275,54.6275,54.3795,54.4922,65080.0
2016-03-15 11:45:00,72.52,72.61,72.12,72.12,28724.0,54.4998,54.5674,54.1992,54.1992,28724.0
2016-03-15 11:50:00,72.15,72.31,72.0,72.31,56819.0,54.2217,54.3419,54.109,54.3419,56819.0
2016-03-15 11:55:00,72.29,72.36,72.17,72.19,31034.0,54.3269,54.3795,54.2367,54.2518,31034.0
2016-03-15 12:00:00,72.21,72.35,72.16,72.22,33987.0,54.2668,54.372,54.2292,54.2743,33987.0
2016-03-15 12:05:00,72.25,72.44,72.23,72.36,21661.0,54.2969,54.4396,54.2818,54.3795,21661.0
2016-03-15 12:10:00,72.36,72.47,72.36,72.38,13778.0,54.3795,54.4622,54.3795,54.3945,13778.0
2016-03-15 12:15:00,72.38,72.38,72.27,72.32,16648.0,54.3945,54.3945,54.3119,54.3495,16648.0
2016-03-15 12:20:00,72.31,72.48,72.31,72.39,17166.0,54.3419,54.4697,54.3419,54.4021,17166.0
2016-03-15 12:25:00,72.39,72.46,72.33,72.38,29074.0,54.4021,54.4547,54.357,54.3945,29074.0
2016-03-15 12:30:00,72.39,72.43,72.26,72.36,53558.0,54.4021,54.4321,54.3044,54.3795,53558.0
2016-03-15 12:35:00,72.35,72.52,72.23,72.43,27634.0,54.372,54.4998,54.2818,54.4321,27634.0
2016-03-15 12:40:00,72.46,72.49,72.19,72.19,19985.0,54.4547,54.4772,54.2518,54.2518,19985.0
2016-03-15 12:45:00,72.2,72.25,72.02,72.13,20823.0,54.2593,54.2969,54.124,54.2067,20823.0
2016-03-15 12:50:00,72.14,72.2,72.03,72.06,33281.0,54.2142,54.2593,54.1315,54.1541,33281.0
2016-03-15 12:55:00,72.04,72.05,71.9,71.98,34098.0,54.139,54.1465,54.0338,54.0939,34098.0
2016-03-15 13:00:00,71.94,72.07,71.91,71.98,22735.0,54.0639,54.1616,54.0413,54.0939,22735.0
2016-03-15 13:05:00,72.0,72.33,71.98,72.26,38573.0,54.109,54.357,54.0939,54.3044,38573.0
2016-03-15 13:10:00,72.25,72.38,72.21,72.27,23702.0,54.2969,54.3945,54.2668,54.3119,23702.0
2016-03-15 13:15:00,72.27,72.53,72.24,72.51,63442.0,54.3119,54.5073,54.2893,54.4922,63442.0
2016-03-15 13:20:00,72.54,72.71,72.52,72.67,29639.0,54.5148,54.6425,54.4998,54.6125,29639.0
2016-03-15 13:25:00,72.69,72.87,72.65,72.68,48572.0,54.6275,54.7628,54.5975,54.62,48572.0
2016-03-15 13:30:00,72.7,72.84,72.7,72.75,14772.0,54.635,54.7402,54.635,54.6726,14772.0
2016-03-15 13:35:00,72.76,72.84,72.65,72.72,30517.0,54.6801,54.7402,54.5975,54.6501,30517.0
2016-03-15 13:40:00,72.68,72.75,72.49,72.67,28450.0,54.62,54.6726,54.4772,54.6125,28450.0
2016-03-15 13:45:00,72.69,72.71,72.59,72.66,13532.0,54.6275,54.6425,54.5524,54.605,13532.0
2016-03-15 13:50:00,72.67,72.81,72.61,72.79,21247.0,54.6125,54.7177,54.5674,54.7027,21247.0
2016-03-15 13:55:00,72.83,72.9,72.78,72.85,19844.0,54.7327,54.7853,54.6952,54.7478,19844.0
2016-03-15 14:00:00,72.85,72.89,72.65,72.7,22991.0,54.7478,54.7778,54.5975,54.635,22991.0
2016-03-15 14:05:00,72.71,72.89,72.56,72.89,69742.0,54.6425,54.7778,54.5298,54.7778,69742.0
2016-03-15 14:10:00,72.87,73.21,72.81,73.16,59895.0,54.7628,55.0183,54.7177,54.9807,59895.0
2016-03-15 14:15:00,73.16,73.24,72.88,72.91,46648.0,54.9807,55.0408,54.7703,54.7929,46648.0
2016-03-15 14:20:00,72.91,73.02,72.72,72.74,36935.0,54.7929,54.8755,54.6501,54.6651,36935.0
2016-03-15 14:25:00,72.75,72.88,72.66,72.88,69997.0,54.6726,54.7703,54.605,54.7703,69997.0
2016-03-15 14:30:00,72.85,72.96,72.76,72.94,51927.0,54.7478,54.8304,54.6801,54.8154,51927.0
2016-03-15 14:35:00,72.94,72.95,72.76,72.82,23555.0,54.8154,54.8229,54.6801,54.7252,23555.0
2016-03-15 14:40:00,72.84,72.84,72.7,72.73,16153.0,54.7402,54.7402,54.635,54.6576,16153.0
2016-03-15 14:45:00,72.74,72.77,72.63,72.74,14242.0,54.6651,54.6876,54.5824,54.6651,14242.0
2016-03-15 14:50:00,72.75,72.87,72.65,72.65,23889.0,54.6726,54.7628,54.5975,54.5975,23889.0
2016-03-15 14:55:00,72.68,72.83,72.63,72.75,46171.0,54.62,54.7327,54.5824,54.6726,46171.0
2016-03-15 15:00:00,72.78,72.98,72.67,72.9,48797.0,54.6952,54.8455,54.6125,54.7853,48797.0
2016-03-15 15:05:00,72.87,73.01,72.84,72.97,30083.0,54.7628,54.868,54.7402,54.8379,30083.0
2016-03-15 15:10:00,72.95,73.28,72.92,73.27,52450.0,54.8229,55.0709,54.8004,55.0634,52450.0
2016-03-15 15:15:00,73.27,73.29,73.02,73.21,40004.0,55.0634,55.0784,54.8755,55.0183,40004.0
2016-03-15 15:20:00,73.2,73.3,73.05,73.23,40962.0,55.0108,55.0859,54.8981,55.0333,40962.0
2016-03-15 15:25:00,73.23,73.3,73.11,73.28,44614.0,55.0333,55.0859,54.9432,55.0709,44614.0
2016-03-15 15:30:00,73.29,73.36,73.22,73.28,35964.0,55.0784,55.131,55.0258,55.0709,35964.0
2016-03-15 15:35:00,73.29,73.3,73.19,73.26,49242.0,55.0784,55.0859,55.0033,55.0559,49242.0
2016-03-15 15:40:00,73.26,73.43,73.24,73.29,55741.0,55.0559,55.1836,55.0408,55.0784,55741.0
2016-03-15 15:45:00,73.28,73.37,73.28,73.33,79669.0,55.0709,55.1385,55.0709,55.1085,79669.0
2016-03-15 15:50:00,73.33,73.5,73.3,73.5,98471.0,55.1085,55.2362,55.0859,55.2362,98471.0
2016-03-15 15:55:00,73.5,73.65,73.49,73.61,203010.0,55.2362,55.349,55.2287,55.3189,203010.0
2016-03-16 09:30:00,74.37,74.61,73.66,73.84,87815.0,55.8901,56.0704,55.3565,55.4918,87815.0
2016-03-16 09:35:00,73.88,74.6,73.88,74.44,50654.0,55.5218,56.0629,55.5218,55.9427,50654.0
2016-03-16 09:40:00,74.42,74.77,74.41,74.53,60045.0,55.9276,56.1907,55.9201,56.0103,60045.0
2016-03-16 09:45:00,74.56,74.58,74.09,74.09,37958.0,56.0328,56.0479,55.6796,55.6796,37958.0
2016-03-16 09:50:00,74.11,74.46,74.08,74.1,42713.0,55.6947,55.9577,55.6721,55.6872,42713.0
2016-03-16 09:55:00,74.16,74.37,73.88,74.24,32684.0,55.7322,55.8901,55.5218,55.7924,32684.0
2016-03-16 10:00:00,74.33,74.53,74.06,74.19,129659.0,55.86,56.0103,55.6571,55.7548,129659.0
2016-03-16 10:05:00,74.19,74.26,73.83,74.0,106189.0,55.7548,55.8074,55.4842,55.612,106189.0
2016-03-16 10:10:00,73.97,74.51,73.8,74.49,50461.0,55.5895,55.9953,55.4617,55.9802,50461.0
2016-03-16 10:15:00,74.47,74.58,74.18,74.37,49950.0,55.9652,56.0479,55.7473,55.8901,49950.0
2016-03-16 10:20:00,74.35,74.42,74.0,74.08,32935.0,55.875,55.9276,55.612,55.6721,32935.0
2016-03-16 10:25:00,74.05,74.12,73.99,74.02,37014.0,55.6496,55.7022,55.6045,55.627,37014.0
2016-03-16 10:30:00,74.07,74.13,73.8,73.83,42391.0,55.6646,55.7097,55.4617,55.4842,42391.0
2016-03-16 10:35:00,73.82,74.12,73.72,74.05,77095.0,55.4767,55.7022,55.4016,55.6496,77095.0
2016-03-16 10:40:00,74.06,74.28,74.06,74.28,36598.0,55.6571,55.8224,55.6571,55.8224,36598.0
2016-03-16 10:45:00,74.28,74.39,73.91,74.01,79080.0,55.8224,55.9051,55.5444,55.6195,79080.0
2016-03-16 10:50:00,74.01,74.09,73.7,73.76,80426.0,55.6195,55.6796,55.3865,55.4316,80426.0
2016-03-16 10:55:00,73.75,74.23,73.75,74.22,41144.0,55.4241,55.7848,55.4241,55.7773,41144.0
2016-03-16 11:00:00,74.24,74.42,74.21,74.42,63943.0,55.7924,55.9276,55.7698,55.9276,63943.0
2016-03-16 11:05:00,74.41,74.57,74.2,74.47,49125.0,55.9201,56.0404,55.7623,55.9652,49125.0
2016-03-16 11:10:00,74.45,74.48,74.27,74.28,26912.0,55.9502,55.9727,55.8149,55.8224,26912.0
2016-03-16 11:15:00,74.3,74.3,74.04,74.08,33687.0,55.8375,55.8375,55.6421,55.6721,33687.0
2016-03-16 11:20:00,74.06,74.22,73.86,73.86,82476.0,55.6571,55.7773,55.5068,55.5068,82476.0
2016-03-16 11:25:00,73.88,73.93,73.73,73.74,32394.0,55.5218,55.5594,55.4091,55.4166,32394.0
2016-03-16 11:30:00,73.72,73.91,73.6,73.88,33010.0,55.4016,55.5444,55.3114,55.5218,33010.0
2016-03-16 11:35:00,73.88,73.96,73.83,73.88,46038.0,55.5218,55.5819,55.4842,55.5218,46038.0
2016-03-16 11:40:00,73.86,73.89,73.55,73.56,29281.0,55.5068,55.5293,55.2738,55.2813,29281.0
2016-03-16 11:45:00,73.58,73.58,73.27,73.29,45813.0,55.2964,55.2964,55.0634,55.0784,45813.0
2016-03-16 11:50:00,73.31,73.32,73.2,73.28,29397.0,55.0935,55.101,55.0108,55.0709,29397.0
2016-03-16 11:55:00,73.3,73.37,73.12,73.14,33761.0,55.0859,55.1385,54.9507,54.9657,33761.0
2016-03-16 12:00:00,73.15,73.23,72.98,72.98,38296.0,54.9732,55.0333,54.8455,54.8455,38296.0
2016-03-16 12:05:00,72.99,73.34,72.85,73.34,47694.0,54.853,55.116,54.7478,55.116,47694.0
2016-03-16 12:10:00,73.32,73.45,73.2,73.2,23397.0,55.101,55.1987,55.0108,55.0108,23397.0
2016-03-16 12:15:00,73.18,73.3,72.98,72.99,30529.0,54.9958,55.0859,54.8455,54.853,30529.0
2016-03-16 12:20:00,73.0,73.03,72.92,72.99,24499.0,54.8605,54.883,54.8004,54.853,24499.0
2016-03-16 12:25:00,73.01,73.2,72.98,73.2,30926.0,54.868,55.0108,54.8455,55.0108,30926.0
2016-03-16 12:30:00,73.21,73.35,73.18,73.31,20399.0,55.0183,55.1235,54.9958,55.0935,20399.0
2016-03-16 12:35:00,73.3,73.41,73.18,73.18,30501.0,55.0859,55.1686,54.9958,54.9958,30501.0
2016-03-16 12:40:00,73.17,73.24,73.04,73.08,25900.0,54.9882,55.0408,54.8905,54.9206,25900.0
2016-03-16 12:45:00,73.08,73.21,73.08,73.12,19320.0,54.9206,55.0183,54.9206,54.9507,19320.0
2016-03-16 12:50:00,73.11,73.19,73.01,73.08,23280.0,54.9432,55.0033,54.868,54.9206,23280.0
2016-03-16 12:55:00,73.07,73.15,72.9,73.14,17782.0,54.9131,54.9732,54.7853,54.9657,17782.0
2016-03-16 13:00:00,73.12,73.24,72.97,72.97,35236.0,54.9507,55.0408,54.8379,54.8379,35236.0
2016-03-16 13:05:00,72.96,72.96,72.85,72.9,18674.0,54.8304,54.8304,54.7478,54.7853,18674.0
2016-03-16 13:10:00,72.9,72.93,72.81,72.87,23471.0,54.7853,54.8079,54.7177,54.7628,23471.0
2016-03-16 13:15:00,72.89,72.89,72.73,72.76,47761.0,54.7778,54.7778,54.6576,54.6801,47761.0
2016-03-16 13:20:00,72.77,72.86,72.71,72.74,29178.0,54.6876,54.7553,54.6425,54.6651,29178.0
2016-03-16 13:25:00,72.72,72.93,72.68,72.86,48492.0,54.6501,54.8079,54.62,54.7553,48492.0
2016-03-16 13:30:00,72.86,72.98,72.86,72.92,50216.0,54.7553,54.8455,54.7553,54.8004,50216.0
2016-03-16 13:35:00,72.93,72.97,72.86,72.92,33944.0,54.8079,54.8379,54.7553,54.8004,33944.0
2016-03-16 13:40:00,72.93,73.12,72.93,73.05,34628.0,54.8079,54.9507,54.8079,54.8981,34628.0
2016-03-16 13:45:00,73.03,73.11,72.95,73.08,19746.0,54.883,54.9432,54.8229,54.9206,19746.0
2016-03-16 13:50:00,73.07,73.27,73.01,73.26,28209.0,54.9131,55.0634,54.868,55.0559,28209.0
2016-03-16 13:55:00,73.26,73.37,73.16,73.33,29670.0,55.0559,55.1385,54.9807,55.1085,29670.0
2016-03-16 14:00:00,73.39,74.07,73.33,73.89,51976.0,55.1536,55.6646,55.1085,55.5293,51976.0
2016-03-16 14:05:00,73.86,74.02,73.58,73.62,52150.0,55.5068,55.627,55.2964,55.3264,52150.0
2016-03-16 14:10:00,73.57,73.57,73.23,73.35,67987.0,55.2888,55.2888,55.0333,55.1235,67987.0
2016-03-16 14:15:00,73.3,73.68,73.3,73.59,55302.0,55.0859,55.3715,55.0859,55.3039,55302.0
2016-03-16 14:20:00,73.53,73.87,73.51,73.77,74751.0,55.2588,55.5143,55.2438,55.4392,74751.0
2016-03-16 14:25:00,73.76,74.35,73.76,74.33,72069.0,55.4316,55.875,55.4316,55.86,72069.0
2016-03-16 14:30:00,74.34,74.48,74.1,74.14,54214.0,55.8675,55.9727,55.6872,55.7172,54214.0
2016-03-16 14:35:00,74.2,74.23,73.91,74.13,50397.0,55.7623,55.7848,55.5444,55.7097,50397.0
2016-03-16 14:40:00,74.13,74.69,74.12,74.63,64132.0,55.7097,56.1305,55.7022,56.0855,64132.0
2016-03-16 14:45:00,74.61,74.82,74.53,74.75,47178.0,56.0704,56.2282,56.0103,56.1756,47178.0
2016-03-16 14:50:00,74.73,74.76,74.56,74.56,46001.0,56.1606,56.1832,56.0328,56.0328,46001.0
2016-03-16 14:55:00,74.56,74.58,74.29,74.29,35492.0,56.0328,56.0479,55.8299,55.8299,35492.0
2016-03-16 15:00:00,74.28,74.45,74.25,74.39,51549.0,55.8224,55.9502,55.7999,55.9051,51549.0
2016-03-16 15:05:00,74.39,74.52,74.35,74.47,44630.0,55.9051,56.0028,55.875,55.9652,44630.0
2016-03-16 15:10:00,74.48,74.69,74.46,74.67,41211.0,55.9727,56.1305,55.9577,56.1155,41211.0
2016-03-16 15:15:00,74.65,74.96,74.6,74.81,66531.0,56.1005,56.3335,56.0629,56.2207,66531.0
2016-03-16 15:20:00,74.83,74.9,74.6,74.79,51728.0,56.2358,56.2884,56.0629,56.2057,51728.0
2016-03-16 15:25:00,74.81,74.95,74.77,74.95,54550.0,56.2207,56.3259,56.1907,56.3259,54550.0
2016-03-16 15:30:00,74.98,75.04,74.88,75.04,64756.0,56.3485,56.3936,56.2733,56.3936,64756.0
2016-03-16 15:35:00,75.04,75.13,75.0,75.13,76933.0,56.3936,56.4612,56.3635,56.4612,76933.0
2016-03-16 15:40:00,75.11,75.16,75.06,75.13,117852.0,56.4462,56.4838,56.4086,56.4612,117852.0
2016-03-16 15:45:00,75.13,75.24,75.09,75.19,83594.0,56.4612,56.5439,56.4311,56.5063,83594.0
2016-03-16 15:50:00,75.19,75.27,75.14,75.18,135034.0,56.5063,56.5664,56.4687,56.4988,135034.0
2016-03-16 15:55:00,75.17,75.23,74.97,75.08,344109.0,56.4913,56.5364,56.341,56.4236,344109.0
2016-03-17 09:30:00,75.66,76.04,75.26,76.0,101826.0,56.8595,57.1451,56.5589,57.115,101826.0
2016-03-17 09:35:00,76.03,76.1,75.25,75.67,79272.0,57.1376,57.1902,56.5514,56.867,79272.0
2016-03-17 09:40:00,75.67,75.82,75.49,75.58,52465.0,56.867,56.9798,56.7318,56.7994,52465.0
2016-03-17 09:45:00,75.64,75.78,75.5,75.61,84883.0,56.8445,56.9497,56.7393,56.8219,84883.0
2016-03-17 09:50:00,75.61,75.79,75.45,75.77,49629.0,56.8219,56.9572,56.7017,56.9422,49629.0
2016-03-17 09:55:00,75.77,75.96,75.67,75.94,50149.0,56.9422,57.085,56.867,57.0699,50149.0
2016-03-17 10:00:00,75.95,76.19,75.81,76.05,53096.0,57.0775,57.2578,56.9722,57.1526,53096.0
2016-03-17 10:05:00,76.03,76.18,75.75,76.1,51421.0,57.1376,57.2503,56.9271,57.1902,51421.0
2016-03-17 10:10:00,76.14,76.24,75.96,76.1,35763.0,57.2202,57.2954,57.085,57.1902,35763.0
2016-03-17 10:15:00,76.09,76.09,75.55,75.85,36845.0,57.1827,57.1827,56.7768,57.0023,36845.0
2016-03-17 10:20:00,75.86,75.87,75.51,75.66,30134.0,57.0098,57.0173,56.7468,56.8595,30134.0
2016-03-17 10:25:00,75.65,75.77,75.5,75.56,57142.0,56.852,56.9422,56.7393,56.7844,57142.0
2016-03-17 10:30:00,75.59,75.7,75.35,75.43,57124.0,56.8069,56.8896,56.6265,56.6867,57124.0
2016-03-17 10:35:00,75.4,75.44,75.2,75.41,55718.0,56.6641,56.6942,56.5138,56.6716,55718.0
2016-03-17 10:40:00,75.44,75.47,75.18,75.25,34489.0,56.6942,56.7167,56.4988,56.5514,34489.0
2016-03-17 10:45:00,75.25,75.54,75.19,75.35,102195.0,56.5514,56.7693,56.5063,56.6265,102195.0
2016-03-17 10:50:00,75.36,75.66,75.36,75.51,29597.0,56.6341,56.8595,56.6341,56.7468,29597.0
2016-03-17 10:55:00,75.5,75.76,75.47,75.7,26617.0,56.7393,56.9347,56.7167,56.8896,26617.0
2016-03-17 11:00:00,75.7,75.84,75.63,75.79,36690.0,56.8896,56.9948,56.837,56.9572,36690.0
2016-03-17 11:05:00,75.83,76.12,75.82,76.06,46246.0,56.9873,57.2052,56.9798,57.1601,46246.0
2016-03-17 11:10:00,76.06,76.22,76.0,76.05,31709.0,57.1601,57.2804,57.115,57.1526,31709.0
2016-03-17 11:15:00,76.03,76.18,76.01,76.12,45283.0,57.1376,57.2503,57.1225,57.2052,45283.0
2016-03-17 11:20:00,76.11,76.14,75.89,75.99,42597.0,57.1977,57.2202,57.0324,57.1075,42597.0
2016-03-17 11:25:00,76.04,76.38,76.01,76.18,50123.0,57.1451,57.4006,57.1225,57.2503,50123.0
2016-03-17 11:30:00,76.21,76.45,76.21,76.34,32546.0,57.2728,57.4532,57.2728,57.3705,32546.0
2016-03-17 11:35:00,76.38,76.43,76.17,76.18,58105.0,57.4006,57.4382,57.2428,57.2503,58105.0
2016-03-17 11:40:00,76.19,76.2,75.96,76.01,46315.0,57.2578,57.2653,57.085,57.1225,46315.0
2016-03-17 11:45:00,76.0,76.28,75.99,76.28,42878.0,57.115,57.3255,57.1075,57.3255,42878.0
2016-03-17 11:50:00,76.29,76.49,76.21,76.39,32499.0,57.333,57.4833,57.2728,57.4081,32499.0
2016-03-17 11:55:00,76.37,76.45,76.28,76.36,23880.0,57.3931,57.4532,57.3255,57.3856,23880.0
2016-03-17 12:00:00,76.35,76.51,76.28,76.51,27781.0,57.3781,57.4983,57.3255,57.4983,27781.0
2016-03-17 12:05:00,76.49,76.73,76.47,76.71,25136.0,57.4833,57.6636,57.4682,57.6486,25136.0
2016-03-17 12:10:00,76.72,76.8,76.67,76.75,42805.0,57.6561,57.7162,57.6185,57.6787,42805.0
2016-03-17 12:15:00,76.74,76.85,76.61,76.64,24088.0,57.6711,57.7538,57.5735,57.596,24088.0
2016-03-17 12:20:00,76.61,76.73,76.59,76.69,25713.0,57.5735,57.6636,57.5584,57.6336,25713.0
2016-03-17 12:25:00,76.7,76.92,76.68,76.83,32654.0,57.6411,57.8064,57.6261,57.7388,32654.0
2016-03-17 12:30:00,76.83,76.95,76.83,76.88,36940.0,57.7388,57.829,57.7388,57.7764,36940.0
2016-03-17 12:35:00,76.89,76.91,76.64,76.65,20791.0,57.7839,57.7989,57.596,57.6035,20791.0
2016-03-17 12:40:00,76.64,76.8,76.61,76.7,21146.0,57.596,57.7162,57.5735,57.6411,21146.0
2016-03-17 12:45:00,76.7,76.72,76.6,76.69,27132.0,57.6411,57.6561,57.5659,57.6336,27132.0
2016-03-17 12:50:00,76.67,76.73,76.61,76.66,30321.0,57.6185,57.6636,57.5735,57.611,30321.0
2016-03-17 12:55:00,76.66,76.74,76.64,76.67,41403.0,57.611,57.6711,57.596,57.6185,41403.0
2016-03-17 13:00:00,76.67,76.71,76.51,76.55,56257.0,57.6185,57.6486,57.4983,57.5284,56257.0
2016-03-17 13:05:00,76.53,76.67,76.51,76.61,24019.0,57.5133,57.6185,57.4983,57.5735,24019.0
2016-03-17 13:10:00,76.61,76.61,76.48,76.48,24707.0,57.5735,57.5735,57.4758,57.4758,24707.0
2016-03-17 13:15:00,76.45,76.53,76.34,76.39,18165.0,57.4532,57.5133,57.3705,57.4081,18165.0
2016-03-17 13:20:00,76.38,76.76,76.38,76.73,35262.0,57.4006,57.6862,57.4006,57.6636,35262.0
2016-03-17 13:25:00,76.72,76.83,76.69,76.75,21943.0,57.6561,57.7388,57.6336,57.6787,21943.0
2016-03-17 13:30:00,76.73,76.89,76.71,76.86,15984.0,57.6636,57.7839,57.6486,57.7613,15984.0
2016-03-17 13:35:00,76.88,76.93,76.82,76.9,45369.0,57.7764,57.8139,57.7313,57.7914,45369.0
2016-03-17 13:40:00,76.89,76.95,76.88,76.91,33046.0,57.7839,57.829,57.7764,57.7989,33046.0
2016-03-17 13:45:00,76.91,76.97,76.87,76.96,36544.0,57.7989,57.844,57.7688,57.8365,36544.0
2016-03-17 13:50:00,76.95,77.08,76.94,77.01,36740.0,57.829,57.9267,57.8214,57.8741,36740.0
2016-03-17 13:55:00,77.0,77.36,76.96,77.35,40152.0,57.8665,58.1371,57.8365,58.1296,40152.0
2016-03-17 14:00:00,77.37,77.37,77.17,77.34,28204.0,58.1446,58.1446,57.9943,58.1221,28204.0
2016-03-17 14:05:00,77.37,77.45,77.17,77.2,63040.0,58.1446,58.2047,57.9943,58.0168,63040.0
2016-03-17 14:10:00,77.2,77.25,77.15,77.19,37965.0,58.0168,58.0544,57.9793,58.0093,37965.0
2016-03-17 14:15:00,77.19,77.22,77.08,77.08,37344.0,58.0093,58.0319,57.9267,57.9267,37344.0
2016-03-17 14:20:00,77.1,77.22,77.04,77.18,31023.0,57.9417,58.0319,57.8966,58.0018,31023.0
2016-03-17 14:25:00,77.19,77.23,77.13,77.17,58267.0,58.0093,58.0394,57.9642,57.9943,58267.0
2016-03-17 14:30:00,77.16,77.24,77.1,77.11,40083.0,57.9868,58.0469,57.9417,57.9492,40083.0
2016-03-17 14:35:00,77.12,77.2,76.98,77.01,38473.0,57.9567,58.0168,57.8515,57.8741,38473.0
2016-03-17 14:40:00,77.02,77.25,76.99,77.23,44712.0,57.8816,58.0544,57.859,58.0394,44712.0
2016-03-17 14:45:00,77.23,77.28,77.06,77.06,93148.0,58.0394,58.077,57.9116,57.9116,93148.0
2016-03-17 14:50:00,77.07,77.12,76.99,77.01,59354.0,57.9191,57.9567,57.859,57.8741,59354.0
2016-03-17 14:55:00,77.0,77.06,76.98,76.98,44361.0,57.8665,57.9116,57.8515,57.8515,44361.0
2016-03-17 15:00:00,76.97,77.04,76.91,77.0,48224.0,57.844,57.8966,57.7989,57.8665,48224.0
2016-03-17 15:05:00,77.01,77.01,76.92,76.98,31672.0,57.8741,57.8741,57.8064,57.8515,31672.0
2016-03-17 15:10:00,76.98,77.02,76.95,77.0,34593.0,57.8515,57.8816,57.829,57.8665,34593.0
2016-03-17 15:15:00,77.0,77.05,76.95,76.95,36521.0,57.8665,57.9041,57.829,57.829,36521.0
2016-03-17 15:20:00,76.95,77.1,76.93,77.07,37174.0,57.829,57.9417,57.8139,57.9191,37174.0
2016-03-17 15:25:00,77.06,77.08,76.98,77.04,45873.0,57.9116,57.9267,57.8515,57.8966,45873.0
2016-03-17 15:30:00,77.07,77.07,76.91,76.92,44800.0,57.9191,57.9191,57.7989,57.8064,44800.0
2016-03-17 15:35:00,76.93,77.04,76.88,76.94,55244.0,57.8139,57.8966,57.7764,57.8214,55244.0
2016-03-17 15:40:00,76.93,76.95,76.79,76.79,50255.0,57.8139,57.829,57.7087,57.7087,50255.0
2016-03-17 15:45:00,76.78,76.83,76.73,76.76,67328.0,57.7012,57.7388,57.6636,57.6862,67328.0
2016-03-17 15:50:00,76.75,76.78,76.62,76.62,84100.0,57.6787,57.7012,57.581,57.581,84100.0
2016-03-17 15:55:00,76.62,76.63,76.48,76.48,204557.0,57.581,57.5885,57.4758,57.4758,204557.0
2016-03-18 09:30:00,77.48,77.7,77.18,77.34,550433.0,58.2273,58.3926,58.0018,58.1221,550433.0
2016-03-18 09:35:00,77.28,77.53,77.0,77.34,34913.0,58.077,58.2648,57.8665,58.1221,34913.0
2016-03-18 09:40:00,77.37,77.43,77.0,77.25,53691.0,58.1446,58.1897,57.8665,58.0544,53691.0
2016-03-18 09:45:00,77.23,77.27,76.92,77.27,62460.0,58.0394,58.0694,57.8064,58.0694,62460.0
2016-03-18 09:50:00,77.28,77.37,76.87,76.89,54253.0,58.077,58.1446,57.7688,57.7839,54253.0
2016-03-18 09:55:00,76.93,77.02,76.8,76.87,103104.0,57.8139,57.8816,57.7162,57.7688,103104.0
2016-03-18 10:00:00,76.85,77.1,76.77,76.91,170817.0,57.7538,57.9417,57.6937,57.7989,170817.0
2016-03-18 10:05:00,76.9,77.01,76.4,76.42,77935.0,57.7914,57.8741,57.4156,57.4307,77935.0
2016-03-18 10:10:00,76.43,76.6,76.26,76.38,61599.0,57.4382,57.5659,57.3104,57.4006,61599.0
2016-03-18 10:15:00,76.38,76.59,75.9,75.9,126534.0,57.4006,57.5584,57.0399,57.0399,126534.0
2016-03-18 10:20:00,75.88,76.05,75.71,75.89,107697.0,57.0248,57.1526,56.8971,57.0324,107697.0
2016-03-18 10:25:00,75.89,75.93,75.6,75.62,54341.0,57.0324,57.0624,56.8144,56.8295,54341.0
2016-03-18 10:30:00,75.63,75.68,75.41,75.55,147287.0,56.837,56.8745,56.6716,56.7768,147287.0
2016-03-18 10:35:00,75.55,75.56,75.01,75.1,81284.0,56.7768,56.7844,56.371,56.4387,81284.0
2016-03-18 10:40:00,75.12,75.2,75.02,75.04,70465.0,56.4537,56.5138,56.3785,56.3936,70465.0
2016-03-18 10:45:00,75.08,75.08,74.69,74.7,61832.0,56.4236,56.4236,56.1305,56.1381,61832.0
2016-03-18 10:50:00,74.68,75.03,74.63,75.02,78693.0,56.123,56.3861,56.0855,56.3785,78693.0
2016-03-18 10:55:00,75.02,75.12,74.92,75.07,63477.0,56.3785,56.4537,56.3034,56.4161,63477.0
2016-03-18 11:00:00,75.06,75.38,75.05,75.35,84514.0,56.4086,56.6491,56.4011,56.6265,84514.0
2016-03-18 11:05:00,75.32,75.39,75.23,75.31,68363.0,56.604,56.6566,56.5364,56.5965,68363.0
2016-03-18 11:10:00,75.3,75.41,75.22,75.26,79196.0,56.589,56.6716,56.5288,56.5589,79196.0
2016-03-18 11:15:00,75.23,75.35,75.18,75.3,68056.0,56.5364,56.6265,56.4988,56.589,68056.0
2016-03-18 11:20:00,75.31,75.55,75.3,75.45,50288.0,56.5965,56.7768,56.589,56.7017,50288.0
2016-03-18 11:25:00,75.46,75.46,75.26,75.31,109223.0,56.7092,56.7092,56.5589,56.5965,109223.0
2016-03-18 11:30:00,75.3,75.32,75.25,75.27,66720.0,56.589,56.604,56.5514,56.5664,66720.0
2016-03-18 11:35:00,75.26,75.27,74.96,74.97,170134.0,56.5589,56.5664,56.3335,56.341,170134.0
2016-03-18 11:40:00,74.99,75.15,74.99,75.13,97941.0,56.356,56.4762,56.356,56.4612,97941.0
2016-03-18 11:45:00,75.13,75.37,75.09,75.3,60397.0,56.4612,56.6416,56.4311,56.589,60397.0
2016-03-18 11:50:00,75.28,75.44,75.28,75.42,55592.0,56.5739,56.6942,56.5739,56.6791,55592.0
2016-03-18 11:55:00,75.42,75.51,75.3,75.47,49502.0,56.6791,56.7468,56.589,56.7167,49502.0
2016-03-18 12:00:00,75.47,75.6,75.45,75.49,37580.0,56.7167,56.8144,56.7017,56.7318,37580.0
2016-03-18 12:05:00,75.48,75.5,75.22,75.23,32746.0,56.7242,56.7393,56.5288,56.5364,32746.0
2016-03-18 12:10:00,75.26,75.27,75.17,75.2,40471.0,56.5589,56.5664,56.4913,56.5138,40471.0
2016-03-18 12:15:00,75.2,75.23,75.0,75.09,95496.0,56.5138,56.5364,56.3635,56.4311,95496.0
2016-03-18 12:20:00,75.08,75.26,75.08,75.23,45630.0,56.4236,56.5589,56.4236,56.5364,45630.0
2016-03-18 12:25:00,75.24,75.66,75.2,75.39,183642.0,56.5439,56.8595,56.5138,56.6566,183642.0
2016-03-18 12:30:00,75.39,75.53,75.38,75.49,43358.0,56.6566,56.7618,56.6491,56.7318,43358.0
2016-03-18 12:35:00,75.49,75.54,75.43,75.53,34068.0,56.7318,56.7693,56.6867,56.7618,34068.0
2016-03-18 12:40:00,75.52,75.52,75.23,75.23,45456.0,56.7543,56.7543,56.5364,56.5364,45456.0
2016-03-18 12:45:00,75.25,75.31,75.19,75.19,22922.0,56.5514,56.5965,56.5063,56.5063,22922.0
2016-03-18 12:50:00,75.18,75.28,75.17,75.26,22081.0,56.4988,56.5739,56.4913,56.5589,22081.0
2016-03-18 12:55:00,75.26,75.3,75.21,75.21,14089.0,56.5589,56.589,56.5213,56.5213,14089.0
2016-03-18 13:00:00,75.2,75.26,75.14,75.21,71840.0,56.5138,56.5589,56.4687,56.5213,71840.0
2016-03-18 13:05:00,75.2,75.24,75.09,75.12,56316.0,56.5138,56.5439,56.4311,56.4537,56316.0
2016-03-18 13:10:00,75.09,75.13,74.89,74.91,30676.0,56.4311,56.4612,56.2808,56.2959,30676.0
2016-03-18 13:15:00,74.89,75.01,74.83,74.98,58572.0,56.2808,56.371,56.2358,56.3485,58572.0
2016-03-18 13:20:00,74.99,75.0,74.78,74.87,28517.0,56.356,56.3635,56.1982,56.2658,28517.0
2016-03-18 13:25:00,74.86,74.92,74.81,74.87,26281.0,56.2583,56.3034,56.2207,56.2658,26281.0
2016-03-18 13:30:00,74.89,74.92,74.79,74.8,58618.0,56.2808,56.3034,56.2057,56.2132,58618.0
2016-03-18 13:35:00,74.82,74.82,74.63,74.66,51082.0,56.2282,56.2282,56.0855,56.108,51082.0
2016-03-18 13:40:00,74.64,74.81,74.63,74.77,44090.0,56.093,56.2207,56.0855,56.1907,44090.0
2016-03-18 13:45:00,74.78,74.88,74.76,74.84,39156.0,56.1982,56.2733,56.1832,56.2433,39156.0
2016-03-18 13:50:00,74.83,75.04,74.83,75.02,37320.0,56.2358,56.3936,56.2358,56.3785,37320.0
2016-03-18 13:55:00,75.02,75.09,75.02,75.09,28561.0,56.3785,56.4311,56.3785,56.4311,28561.0
2016-03-18 14:00:00,75.09,75.19,75.07,75.12,26043.0,56.4311,56.5063,56.4161,56.4537,26043.0
2016-03-18 14:05:00,75.12,75.19,75.1,75.12,38420.0,56.4537,56.5063,56.4387,56.4537,38420.0
2016-03-18 14:10:00,75.12,75.35,75.12,75.24,30466.0,56.4537,56.6265,56.4537,56.5439,30466.0
2016-03-18 14:15:00,75.2,75.2,75.0,75.09,44464.0,56.5138,56.5138,56.3635,56.4311,44464.0
2016-03-18 14:20:00,75.1,75.12,74.98,75.0,25085.0,56.4387,56.4537,56.3485,56.3635,25085.0
2016-03-18 14:25:00,75.0,75.01,74.79,74.9,63976.0,56.3635,56.371,56.2057,56.2884,63976.0
2016-03-18 14:30:00,74.9,74.98,74.86,74.97,26098.0,56.2884,56.3485,56.2583,56.341,26098.0
2016-03-18 14:35:00,74.96,75.04,74.91,74.95,28747.0,56.3335,56.3936,56.2959,56.3259,28747.0
2016-03-18 14:40:00,74.94,75.0,74.91,74.94,27369.0,56.3184,56.3635,56.2959,56.3184,27369.0
2016-03-18 14:45:00,74.94,75.03,74.91,74.99,28430.0,56.3184,56.3861,56.2959,56.356,28430.0
2016-03-18 14:50:00,74.97,74.98,74.86,74.86,27617.0,56.341,56.3485,56.2583,56.2583,27617.0
2016-03-18 14:55:00,74.86,74.87,74.68,74.74,28604.0,56.2583,56.2658,56.123,56.1681,28604.0
2016-03-18 15:00:00,74.75,74.83,74.72,74.8,28359.0,56.1756,56.2358,56.1531,56.2132,28359.0
2016-03-18 15:05:00,74.8,74.93,74.8,74.81,25526.0,56.2132,56.3109,56.2132,56.2207,25526.0
2016-03-18 15:10:00,74.82,74.96,74.82,74.96,25390.0,56.2282,56.3335,56.2282,56.3335,25390.0
2016-03-18 15:15:00,74.96,75.05,74.93,74.95,41819.0,56.3335,56.4011,56.3109,56.3259,41819.0
2016-03-18 15:20:00,74.95,75.1,74.93,75.07,27429.0,56.3259,56.4387,56.3109,56.4161,27429.0
2016-03-18 15:25:00,75.06,75.08,75.0,75.08,38539.0,56.4086,56.4236,56.3635,56.4236,38539.0
2016-03-18 15:30:00,75.1,75.15,75.01,75.13,46108.0,56.4387,56.4762,56.371,56.4612,46108.0
2016-03-18 15:35:00,75.15,75.23,75.08,75.19,65254.0,56.4762,56.5364,56.4236,56.5063,65254.0
2016-03-18 15:40:00,75.18,75.29,75.11,75.28,86394.0,56.4988,56.5815,56.4462,56.5739,86394.0
2016-03-18 15:45:00,75.3,75.41,75.25,75.33,120788.0,56.589,56.6716,56.5514,56.6115,120788.0
2016-03-18 15:50:00,75.32,75.41,75.26,75.39,126227.0,56.604,56.6716,56.5589,56.6566,126227.0
2016-03-18 15:55:00,75.4,75.67,75.37,75.6,305016.0,56.6641,56.867,56.6416,56.8144,305016.0
2016-03-21 09:30:00,75.02,75.24,74.59,75.24,42680.0,56.3785,56.5439,56.0554,56.5439,42680.0
2016-03-21 09:35:00,75.25,75.6,74.99,75.53,21715.0,56.5514,56.8144,56.356,56.7618,21715.0
2016-03-21 09:40:00,75.58,76.26,75.56,76.15,28483.0,56.7994,57.3104,56.7844,57.2278,28483.0
2016-03-21 09:45:00,76.14,76.26,75.8,76.18,24090.0,57.2202,57.3104,56.9647,57.2503,24090.0
2016-03-21 09:50:00,76.15,76.32,75.81,75.98,30805.0,57.2278,57.3555,56.9722,57.1,30805.0
2016-03-21 09:55:00,76.01,76.06,75.5,75.5,27598.0,57.1225,57.1601,56.7393,56.7393,27598.0
2016-03-21 10:00:00,75.5,75.79,75.25,75.3,31016.0,56.7393,56.9572,56.5514,56.589,31016.0
2016-03-21 10:05:00,75.27,75.46,75.16,75.3,53994.0,56.5664,56.7092,56.4838,56.589,53994.0
2016-03-21 10:10:00,75.28,75.47,75.24,75.35,55687.0,56.5739,56.7167,56.5439,56.6265,55687.0
2016-03-21 10:15:00,75.36,75.53,75.27,75.53,40355.0,56.6341,56.7618,56.5664,56.7618,40355.0
2016-03-21 10:20:00,75.48,75.5,75.22,75.49,37977.0,56.7242,56.7393,56.5288,56.7318,37977.0
2016-03-21 10:25:00,75.52,75.63,75.36,75.41,42615.0,56.7543,56.837,56.6341,56.6716,42615.0
2016-03-21 10:30:00,75.42,75.42,74.95,75.0,64498.0,56.6791,56.6791,56.3259,56.3635,64498.0
2016-03-21 10:35:00,75.0,75.43,74.99,75.26,40857.0,56.3635,56.6867,56.356,56.5589,40857.0
2016-03-21 10:40:00,75.26,75.26,74.87,74.9,61716.0,56.5589,56.5589,56.2658,56.2884,61716.0
2016-03-21 10:45:00,74.89,75.24,74.77,74.95,54951.0,56.2808,56.5439,56.1907,56.3259,54951.0
2016-03-21 10:50:00,74.98,75.2,74.9,75.11,31787.0,56.3485,56.5138,56.2884,56.4462,31787.0
2016-03-21 10:55:00,75.07,75.33,75.03,75.21,63648.0,56.4161,56.6115,56.3861,56.5213,63648.0
2016-03-21 11:00:00,75.23,75.39,75.17,75.39,50935.0,56.5364,56.6566,56.4913,56.6566,50935.0
2016-03-21 11:05:00,75.4,75.48,75.17,75.32,52307.0,56.6641,56.7242,56.4913,56.604,52307.0
2016-03-21 11:10:00,75.31,75.39,75.17,75.32,50413.0,56.5965,56.6566,56.4913,56.604,50413.0
2016-03-21 11:15:00,75.35,75.62,75.35,75.59,32895.0,56.6265,56.8295,56.6265,56.8069,32895.0
2016-03-21 11:20:00,75.54,75.63,75.45,75.48,17099.0,56.7693,56.837,56.7017,56.7242,17099.0
2016-03-21 11:25:00,75.49,75.52,75.31,75.36,16574.0,56.7318,56.7543,56.5965,56.6341,16574.0
2016-03-21 11:30:00,75.36,75.52,75.26,75.32,21423.0,56.6341,56.7543,56.5589,56.604,21423.0
2016-03-21 11:35:00,75.34,75.36,75.17,75.34,14647.0,56.619,56.6341,56.4913,56.619,14647.0
2016-03-21 11:40:00,75.35,75.36,75.18,75.36,13700.0,56.6265,56.6341,56.4988,56.6341,13700.0
2016-03-21 11:45:00,75.35,75.39,75.1,75.18,13613.0,56.6265,56.6566,56.4387,56.4988,13613.0
2016-03-21 11:50:00,75.17,75.37,75.12,75.35,55436.0,56.4913,56.6416,56.4537,56.6265,55436.0
2016-03-21 11:55:00,75.45,75.6,75.45,75.52,11753.0,56.7017,56.8144,56.7017,56.7543,11753.0
2016-03-21 12:00:00,75.51,75.72,75.4,75.65,35919.0,56.7468,56.9046,56.6641,56.852,35919.0
2016-03-21 12:05:00,75.63,75.7,75.57,75.58,10700.0,56.837,56.8896,56.7919,56.7994,10700.0
2016-03-21 12:10:00,75.59,75.65,75.46,75.46,17061.0,56.8069,56.852,56.7092,56.7092,17061.0
2016-03-21 12:15:00,75.46,75.55,75.46,75.55,23497.0,56.7092,56.7768,56.7092,56.7768,23497.0
2016-03-21 12:20:00,75.55,75.61,75.35,75.38,20607.0,56.7768,56.8219,56.6265,56.6491,20607.0
2016-03-21 12:25:00,75.35,75.56,75.29,75.48,16131.0,56.6265,56.7844,56.5815,56.7242,16131.0
2016-03-21 12:30:00,75.47,75.51,75.36,75.45,19573.0,56.7167,56.7468,56.6341,56.7017,19573.0
2016-03-21 12:35:00,75.45,75.5,75.33,75.39,24026.0,56.7017,56.7393,56.6115,56.6566,24026.0
2016-03-21 12:40:00,75.42,75.42,75.33,75.35,15964.0,56.6791,56.6791,56.6115,56.6265,15964.0
2016-03-21 12:45:00,75.35,75.4,75.32,75.38,18638.0,56.6265,56.6641,56.604,56.6491,18638.0
2016-03-21 12:50:00,75.36,75.55,75.32,75.46,24021.0,56.6341,56.7768,56.604,56.7092,24021.0
2016-03-21 12:55:00,75.44,75.51,75.39,75.45,15518.0,56.6942,56.7468,56.6566,56.7017,15518.0
2016-03-21 13:00:00,75.46,75.49,75.37,75.38,21641.0,56.7092,56.7318,56.6416,56.6491,21641.0
2016-03-21 13:05:00,75.35,75.49,75.34,75.43,12571.0,56.6265,56.7318,56.619,56.6867,12571.0
2016-03-21 13:10:00,75.42,75.46,75.34,75.36,35129.0,56.6791,56.7092,56.619,56.6341,35129.0
2016-03-21 13:15:00,75.35,75.54,75.35,75.52,20304.0,56.6265,56.7693,56.6265,56.7543,20304.0
2016-03-21 13:20:00,75.54,75.54,75.45,75.51,9497.0,56.7693,56.7693,56.7017,56.7468,9497.0
2016-03-21 13:25:00,75.52,75.58,75.47,75.57,17752.0,56.7543,56.7994,56.7167,56.7919,17752.0
2016-03-21 13:30:00,75.56,75.57,75.48,75.48,11455.0,56.7844,56.7919,56.7242,56.7242,11455.0
2016-03-21 13:35:00,75.45,75.6,75.41,75.45,17843.0,56.7017,56.8144,56.6716,56.7017,17843.0
2016-03-21 13:40:00,75.42,75.53,75.38,75.52,14025.0,56.6791,56.7618,56.6491,56.7543,14025.0
2016-03-21 13:45:00,75.52,75.62,75.51,75.59,18879.0,56.7543,56.8295,56.7468,56.8069,18879.0
2016-03-21 13:50:00,75.58,75.81,75.57,75.79,22587.0,56.7994,56.9722,56.7919,56.9572,22587.0
2016-03-21 13:55:00,75.78,75.78,75.64,75.71,17015.0,56.9497,56.9497,56.8445,56.8971,17015.0
2016-03-21 14:00:00,75.69,75.88,75.66,75.85,39925.0,56.8821,57.0248,56.8595,57.0023,39925.0
2016-03-21 14:05:00,75.86,75.89,75.8,75.84,10504.0,57.0098,57.0324,56.9647,56.9948,10504.0
2016-03-21 14:10:00,75.84,75.84,75.61,75.66,25688.0,56.9948,56.9948,56.8219,56.8595,25688.0
2016-03-21 14:15:00,75.65,75.75,75.63,75.67,20089.0,56.852,56.9271,56.837,56.867,20089.0
2016-03-21 14:20:00,75.66,75.77,75.66,75.73,13996.0,56.8595,56.9422,56.8595,56.9121,13996.0
2016-03-21 14:25:00,75.73,75.74,75.58,75.69,22584.0,56.9121,56.9196,56.7994,56.8821,22584.0
2016-03-21 14:30:00,75.71,75.83,75.66,75.75,33074.0,56.8971,56.9873,56.8595,56.9271,33074.0
2016-03-21 14:35:00,75.75,75.85,75.71,75.81,17522.0,56.9271,57.0023,56.8971,56.9722,17522.0
2016-03-21 14:40:00,75.83,75.9,75.81,75.87,27325.0,56.9873,57.0399,56.9722,57.0173,27325.0
2016-03-21 14:45:00,75.89,75.91,75.76,75.77,21013.0,57.0324,57.0474,56.9347,56.9422,21013.0
2016-03-21 14:50:00,75.77,75.85,75.7,75.79,16577.0,56.9422,57.0023,56.8896,56.9572,16577.0
2016-03-21 14:55:00,75.81,75.87,75.77,75.87,9990.0,56.9722,57.0173,56.9422,57.0173,9990.0
2016-03-21 15:00:00,75.85,75.86,75.7,75.73,18089.0,57.0023,57.0098,56.8896,56.9121,18089.0
2016-03-21 15:05:00,75.74,75.78,75.66,75.69,21637.0,56.9196,56.9497,56.8595,56.8821,21637.0
2016-03-21 15:10:00,75.7,75.74,75.65,75.73,26851.0,56.8896,56.9196,56.852,56.9121,26851.0
2016-03-21 15:15:00,75.74,75.74,75.65,75.65,18782.0,56.9196,56.9196,56.852,56.852,18782.0
2016-03-21 15:20:00,75.64,75.73,75.6,75.73,15566.0,56.8445,56.9121,56.8144,56.9121,15566.0
2016-03-21 15:25:00,75.74,75.86,75.72,75.8,22400.0,56.9196,57.0098,56.9046,56.9647,22400.0
2016-03-21 15:30:00,75.8,75.82,75.73,75.82,29413.0,56.9647,56.9798,56.9121,56.9798,29413.0
2016-03-21 15:35:00,75.83,75.85,75.75,75.77,32709.0,56.9873,57.0023,56.9271,56.9422,32709.0
2016-03-21 15:40:00,75.76,75.86,75.71,75.83,26660.0,56.9347,57.0098,56.8971,56.9873,26660.0
2016-03-21 15:45:00,75.83,75.89,75.76,75.89,38576.0,56.9873,57.0324,56.9347,57.0324,38576.0
2016-03-21 15:50:00,75.87,75.9,75.85,75.88,57885.0,57.0173,57.0399,57.0023,57.0248,57885.0
2016-03-21 15:55:00,75.88,76.07,75.86,75.96,109852.0,57.0248,57.1676,57.0098,57.085,109852.0
2016-03-22 09:30:00,75.39,76.16,75.38,75.93,68430.0,56.6566,57.2353,56.6491,57.0624,68430.0
2016-03-22 09:35:00,75.87,75.97,75.58,75.66,25616.0,57.0173,57.0925,56.7994,56.8595,25616.0
2016-03-22 09:40:00,75.64,75.94,75.64,75.93,16347.0,56.8445,57.0699,56.8445,57.0624,16347.0
2016-03-22 09:45:00,75.93,76.21,75.85,76.11,34986.0,57.0624,57.2728,57.0023,57.1977,34986.0
2016-03-22 09:50:00,76.09,76.67,75.99,76.57,48384.0,57.1827,57.6185,57.1075,57.5434,48384.0
2016-03-22 09:55:00,76.6,76.73,76.51,76.63,44375.0,57.5659,57.6636,57.4983,57.5885,44375.0
2016-03-22 10:00:00,76.65,76.94,76.53,76.54,31974.0,57.6035,57.8214,57.5133,57.5208,31974.0
2016-03-22 10:05:00,76.54,76.79,76.34,76.4,30460.0,57.5208,57.7087,57.3705,57.4156,30460.0
2016-03-22 10:10:00,76.35,76.66,76.32,76.48,26878.0,57.3781,57.611,57.3555,57.4758,26878.0
2016-03-22 10:15:00,76.5,76.53,76.18,76.38,34545.0,57.4908,57.5133,57.2503,57.4006,34545.0
2016-03-22 10:20:00,76.38,76.44,76.26,76.35,17100.0,57.4006,57.4457,57.3104,57.3781,17100.0
2016-03-22 10:25:00,76.34,76.46,76.16,76.37,25117.0,57.3705,57.4607,57.2353,57.3931,25117.0
2016-03-22 10:30:00,76.37,76.59,76.37,76.44,19536.0,57.3931,57.5584,57.3931,57.4457,19536.0
2016-03-22 10:35:00,76.41,76.8,76.37,76.8,19990.0,57.4231,57.7162,57.3931,57.7162,19990.0
2016-03-22 10:40:00,76.76,76.81,76.59,76.8,31764.0,57.6862,57.7238,57.5584,57.7162,31764.0
2016-03-22 10:45:00,76.8,76.94,76.71,76.86,24166.0,57.7162,57.8214,57.6486,57.7613,24166.0
2016-03-22 10:50:00,76.86,76.97,76.81,76.95,21264.0,57.7613,57.844,57.7238,57.829,21264.0
2016-03-22 10:55:00,76.97,77.25,76.97,77.13,73681.0,57.844,58.0544,57.844,57.9642,73681.0
2016-03-22 11:00:00,77.13,77.14,76.79,76.87,37210.0,57.9642,57.9718,57.7087,57.7688,37210.0
2016-03-22 11:05:00,76.87,76.96,76.77,76.8,23680.0,57.7688,57.8365,57.6937,57.7162,23680.0
2016-03-22 11:10:00,76.84,76.84,76.63,76.64,22224.0,57.7463,57.7463,57.5885,57.596,22224.0
2016-03-22 11:15:00,76.66,76.87,76.66,76.8,26989.0,57.611,57.7688,57.611,57.7162,26989.0
2016-03-22 11:20:00,76.79,76.82,76.54,76.55,21452.0,57.7087,57.7313,57.5208,57.5284,21452.0
2016-03-22 11:25:00,76.53,76.56,76.47,76.49,17136.0,57.5133,57.5359,57.4682,57.4833,17136.0
2016-03-22 11:30:00,76.48,76.5,76.24,76.26,42710.0,57.4758,57.4908,57.2954,57.3104,42710.0
2016-03-22 11:35:00,76.25,76.37,76.24,76.26,11406.0,57.3029,57.3931,57.2954,57.3104,11406.0
2016-03-22 11:40:00,76.25,76.27,76.1,76.15,18236.0,57.3029,57.3179,57.1902,57.2278,18236.0
2016-03-22 11:45:00,76.13,76.14,75.96,75.99,18889.0,57.2127,57.2202,57.085,57.1075,18889.0
2016-03-22 11:50:00,75.97,76.1,75.87,75.88,16580.0,57.0925,57.1902,57.0173,57.0248,16580.0
2016-03-22 11:55:00,75.87,76.06,75.87,75.98,18902.0,57.0173,57.1601,57.0173,57.1,18902.0
2016-03-22 12:00:00,75.98,76.11,75.96,76.07,13072.0,57.1,57.1977,57.085,57.1676,13072.0
2016-03-22 12:05:00,76.09,76.17,76.07,76.12,21787.0,57.1827,57.2428,57.1676,57.2052,21787.0
2016-03-22 12:10:00,76.12,76.12,76.03,76.09,10940.0,57.2052,57.2052,57.1376,57.1827,10940.0
2016-03-22 12:15:00,76.07,76.15,75.97,75.98,15777.0,57.1676,57.2278,57.0925,57.1,15777.0
2016-03-22 12:20:00,75.98,76.06,75.96,75.98,9993.0,57.1,57.1601,57.085,57.1,9993.0
2016-03-22 12:25:00,75.98,76.24,75.97,76.23,17819.0,57.1,57.2954,57.0925,57.2879,17819.0
2016-03-22 12:30:00,76.25,76.27,76.09,76.13,10078.0,57.3029,57.3179,57.1827,57.2127,10078.0
2016-03-22 12:35:00,76.14,76.14,76.0,76.05,9767.0,57.2202,57.2202,57.115,57.1526,9767.0
2016-03-22 12:40:00,76.04,76.12,76.03,76.12,9339.0,57.1451,57.2052,57.1376,57.2052,9339.0
2016-03-22 12:45:00,76.11,76.36,76.08,76.34,17395.0,57.1977,57.3856,57.1751,57.3705,17395.0
2016-03-22 12:50:00,76.35,76.35,76.11,76.11,18390.0,57.3781,57.3781,57.1977,57.1977,18390.0
2016-03-22 12:55:00,76.11,76.25,76.09,76.16,24434.0,57.1977,57.3029,57.1827,57.2353,24434.0
2016-03-22 13:00:00,76.14,76.17,76.07,76.09,10925.0,57.2202,57.2428,57.1676,57.1827,10925.0
2016-03-22 13:05:00,76.07,76.18,76.04,76.11,18728.0,57.1676,57.2503,57.1451,57.1977,18728.0
2016-03-22 13:10:00,76.09,76.17,76.05,76.17,29977.0,57.1827,57.2428,57.1526,57.2428,29977.0
2016-03-22 13:15:00,76.18,76.32,76.17,76.21,20609.0,57.2503,57.3555,57.2428,57.2728,20609.0
2016-03-22 13:20:00,76.22,76.33,76.22,76.3,16027.0,57.2804,57.363,57.2804,57.3405,16027.0
2016-03-22 13:25:00,76.3,76.33,76.26,76.28,17540.0,57.3405,57.363,57.3104,57.3255,17540.0
2016-03-22 13:30:00,76.28,76.29,76.1,76.14,29413.0,57.3255,57.333,57.1902,57.2202,29413.0
2016-03-22 13:35:00,76.13,76.24,76.12,76.21,9323.0,57.2127,57.2954,57.2052,57.2728,9323.0
2016-03-22 13:40:00,76.2,76.2,76.08,76.08,22085.0,57.2653,57.2653,57.1751,57.1751,22085.0
2016-03-22 13:45:00,76.11,76.2,76.09,76.18,14000.0,57.1977,57.2653,57.1827,57.2503,14000.0
2016-03-22 13:50:00,76.17,76.2,76.14,76.18,9665.0,57.2428,57.2653,57.2202,57.2503,9665.0
2016-03-22 13:55:00,76.19,76.22,76.16,76.19,17893.0,57.2578,57.2804,57.2353,57.2578,17893.0
2016-03-22 14:00:00,76.19,76.39,76.19,76.32,19826.0,57.2578,57.4081,57.2578,57.3555,19826.0
2016-03-22 14:05:00,76.32,76.34,76.21,76.25,15460.0,57.3555,57.3705,57.2728,57.3029,15460.0
2016-03-22 14:10:00,76.26,76.37,76.26,76.34,11345.0,57.3104,57.3931,57.3104,57.3705,11345.0
2016-03-22 14:15:00,76.33,76.42,76.2,76.39,23430.0,57.363,57.4307,57.2653,57.4081,23430.0
2016-03-22 14:20:00,76.39,76.4,76.33,76.36,9995.0,57.4081,57.4156,57.363,57.3856,9995.0
2016-03-22 14:25:00,76.36,76.54,76.34,76.54,19037.0,57.3856,57.5208,57.3705,57.5208,19037.0
2016-03-22 14:30:00,76.54,76.58,76.39,76.48,20447.0,57.5208,57.5509,57.4081,57.4758,20447.0
2016-03-22 14:35:00,76.47,76.61,76.43,76.53,20981.0,57.4682,57.5735,57.4382,57.5133,20981.0
2016-03-22 14:40:00,76.52,76.59,76.43,76.55,28366.0,57.5058,57.5584,57.4382,57.5284,28366.0
2016-03-22 14:45:00,76.54,76.61,76.48,76.54,20217.0,57.5208,57.5735,57.4758,57.5208,20217.0
2016-03-22 14:50:00,76.54,76.55,76.41,76.46,20837.0,57.5208,57.5284,57.4231,57.4607,20837.0
2016-03-22 14:55:00,76.46,76.47,76.33,76.36,18597.0,57.4607,57.4682,57.363,57.3856,18597.0
2016-03-22 15:00:00,76.33,76.41,76.29,76.31,22752.0,57.363,57.4231,57.333,57.348,22752.0
2016-03-22 15:05:00,76.32,76.35,76.25,76.31,17671.0,57.3555,57.3781,57.3029,57.348,17671.0
2016-03-22 15:10:00,76.3,76.37,76.26,76.26,24080.0,57.3405,57.3931,57.3104,57.3104,24080.0
2016-03-22 15:15:00,76.25,76.26,76.07,76.11,23689.0,57.3029,57.3104,57.1676,57.1977,23689.0
2016-03-22 15:20:00,76.12,76.16,76.07,76.11,22725.0,57.2052,57.2353,57.1676,57.1977,22725.0
2016-03-22 15:25:00,76.1,76.12,76.02,76.06,13951.0,57.1902,57.2052,57.1301,57.1601,13951.0
2016-03-22 15:30:00,76.07,76.14,76.0,76.14,22124.0,57.1676,57.2202,57.115,57.2202,22124.0
2016-03-22 15:35:00,76.15,76.21,76.04,76.05,25512.0,57.2278,57.2728,57.1451,57.1526,25512.0
2016-03-22 15:40:00,76.02,76.15,75.96,76.03,72454.0,57.1301,57.2278,57.085,57.1376,72454.0
2016-03-22 15:45:00,76.02,76.08,75.96,75.99,52242.0,57.1301,57.1751,57.085,57.1075,52242.0
2016-03-22 15:50:00,75.99,76.05,75.94,76.0,50752.0,57.1075,57.1526,57.0699,57.115,50752.0
2016-03-22 15:55:00,75.99,76.04,75.87,75.91,122750.0,57.1075,57.1451,57.0173,57.0474,122750.0
2016-03-23 09:30:00,75.45,76.13,75.22,76.06,106705.0,56.7017,57.2127,56.5288,57.1601,106705.0
2016-03-23 09:35:00,76.12,76.54,75.99,76.19,66846.0,57.2052,57.5208,57.1075,57.2578,66846.0
2016-03-23 09:40:00,76.19,76.22,75.78,75.91,73472.0,57.2578,57.2804,56.9497,57.0474,73472.0
2016-03-23 09:45:00,75.89,76.07,75.67,75.87,139968.0,57.0324,57.1676,56.867,57.0173,139968.0
2016-03-23 09:50:00,75.84,76.09,75.8,75.88,57653.0,56.9948,57.1827,56.9647,57.0248,57653.0
2016-03-23 09:55:00,75.87,75.99,75.7,75.73,48408.0,57.0173,57.1075,56.8896,56.9121,48408.0
2016-03-23 10:00:00,75.73,75.73,75.48,75.55,37533.0,56.9121,56.9121,56.7242,56.7768,37533.0
2016-03-23 10:05:00,75.5,75.62,75.34,75.38,55587.0,56.7393,56.8295,56.619,56.6491,55587.0
2016-03-23 10:10:00,75.39,75.82,75.34,75.75,32681.0,56.6566,56.9798,56.619,56.9271,32681.0
2016-03-23 10:15:00,75.75,75.75,75.31,75.35,33110.0,56.9271,56.9271,56.5965,56.6265,33110.0
2016-03-23 10:20:00,75.35,75.58,75.28,75.4,18931.0,56.6265,56.7994,56.5739,56.6641,18931.0
2016-03-23 10:25:00,75.43,75.48,75.39,75.48,13923.0,56.6867,56.7242,56.6566,56.7242,13923.0
2016-03-23 10:30:00,75.46,75.69,74.99,75.07,67578.0,56.7092,56.8821,56.356,56.4161,67578.0
2016-03-23 10:35:00,75.08,75.17,74.53,74.66,22068.0,56.4236,56.4913,56.0103,56.108,22068.0
2016-03-23 10:40:00,74.67,74.67,74.44,74.53,32977.0,56.1155,56.1155,55.9427,56.0103,32977.0
2016-03-23 10:45:00,74.46,74.61,74.42,74.52,72880.0,55.9577,56.0704,55.9276,56.0028,72880.0
2016-03-23 10:50:00,74.48,74.53,74.34,74.48,35851.0,55.9727,56.0103,55.8675,55.9727,35851.0
2016-03-23 10:55:00,74.45,74.55,74.07,74.11,42137.0,55.9502,56.0253,55.6646,55.6947,42137.0
2016-03-23 11:00:00,74.11,74.23,73.94,74.17,39322.0,55.6947,55.7848,55.5669,55.7398,39322.0
2016-03-23 11:05:00,74.16,74.16,74.0,74.11,51480.0,55.7322,55.7322,55.612,55.6947,51480.0
2016-03-23 11:10:00,74.13,74.15,73.84,73.88,27494.0,55.7097,55.7247,55.4918,55.5218,27494.0
2016-03-23 11:15:00,73.88,74.11,73.88,73.92,21811.0,55.5218,55.6947,55.5218,55.5519,21811.0
2016-03-23 11:20:00,73.93,74.16,73.9,73.97,40040.0,55.5594,55.7322,55.5368,55.5895,40040.0
2016-03-23 11:25:00,73.98,74.08,73.93,73.99,21674.0,55.597,55.6721,55.5594,55.6045,21674.0
2016-03-23 11:30:00,74.01,74.11,73.9,73.95,16048.0,55.6195,55.6947,55.5368,55.5744,16048.0
2016-03-23 11:35:00,73.97,74.25,73.95,74.06,32140.0,55.5895,55.7999,55.5744,55.6571,32140.0
2016-03-23 11:40:00,74.09,74.09,73.9,73.93,22592.0,55.6796,55.6796,55.5368,55.5594,22592.0
2016-03-23 11:45:00,73.91,74.24,73.88,74.21,18860.0,55.5444,55.7924,55.5218,55.7698,18860.0
2016-03-23 11:50:00,74.22,74.24,73.98,74.2,32173.0,55.7773,55.7924,55.597,55.7623,32173.0
2016-03-23 11:55:00,74.19,74.19,74.02,74.13,30967.0,55.7548,55.7548,55.627,55.7097,30967.0
2016-03-23 12:00:00,74.14,74.14,73.97,73.99,45015.0,55.7172,55.7172,55.5895,55.6045,45015.0
2016-03-23 12:05:00,74.01,74.05,73.88,73.92,33124.0,55.6195,55.6496,55.5218,55.5519,33124.0
2016-03-23 12:10:00,73.93,74.1,73.93,74.1,29246.0,55.5594,55.6872,55.5594,55.6872,29246.0
2016-03-23 12:15:00,74.06,74.23,74.01,74.22,45795.0,55.6571,55.7848,55.6195,55.7773,45795.0
2016-03-23 12:20:00,74.25,74.33,74.17,74.21,21253.0,55.7999,55.86,55.7398,55.7698,21253.0
2016-03-23 12:25:00,74.23,74.35,74.16,74.32,28423.0,55.7848,55.875,55.7322,55.8525,28423.0
2016-03-23 12:30:00,74.32,74.53,74.25,74.46,18424.0,55.8525,56.0103,55.7999,55.9577,18424.0
2016-03-23 12:35:00,74.46,74.46,74.27,74.33,15118.0,55.9577,55.9577,55.8149,55.86,15118.0
2016-03-23 12:40:00,74.34,74.48,74.26,74.37,17450.0,55.8675,55.9727,55.8074,55.8901,17450.0
2016-03-23 12:45:00,74.38,74.39,74.26,74.32,22974.0,55.8976,55.9051,55.8074,55.8525,22974.0
2016-03-23 12:50:00,74.27,74.32,74.18,74.25,18737.0,55.8149,55.8525,55.7473,55.7999,18737.0
2016-03-23 12:55:00,74.28,74.39,74.21,74.36,10363.0,55.8224,55.9051,55.7698,55.8825,10363.0
2016-03-23 13:00:00,74.37,74.38,74.24,74.31,13791.0,55.8901,55.8976,55.7924,55.845,13791.0
2016-03-23 13:05:00,74.28,74.41,74.25,74.38,17857.0,55.8224,55.9201,55.7999,55.8976,17857.0
2016-03-23 13:10:00,74.4,74.59,74.4,74.54,12141.0,55.9126,56.0554,55.9126,56.0178,12141.0
2016-03-23 13:15:00,74.53,74.6,74.49,74.59,7666.0,56.0103,56.0629,55.9802,56.0554,7666.0
2016-03-23 13:20:00,74.59,74.61,74.47,74.53,13618.0,56.0554,56.0704,55.9652,56.0103,13618.0
2016-03-23 13:25:00,74.51,74.63,74.47,74.62,17254.0,55.9953,56.0855,55.9652,56.0779,17254.0
2016-03-23 13:30:00,74.61,74.67,74.54,74.67,20619.0,56.0704,56.1155,56.0178,56.1155,20619.0
2016-03-23 13:35:00,74.69,74.69,74.49,74.62,26885.0,56.1305,56.1305,55.9802,56.0779,26885.0
2016-03-23 13:40:00,74.62,74.68,74.52,74.63,13487.0,56.0779,56.123,56.0028,56.0855,13487.0
2016-03-23 13:45:00,74.69,74.76,74.66,74.75,16610.0,56.1305,56.1832,56.108,56.1756,16610.0
2016-03-23 13:50:00,74.75,74.82,74.73,74.79,20339.0,56.1756,56.2282,56.1606,56.2057,20339.0
2016-03-23 13:55:00,74.78,74.81,74.68,74.77,24048.0,56.1982,56.2207,56.123,56.1907,24048.0
2016-03-23 14:00:00,74.77,74.86,74.73,74.83,25371.0,56.1907,56.2583,56.1606,56.2358,25371.0
2016-03-23 14:05:00,74.83,74.83,74.68,74.81,21779.0,56.2358,56.2358,56.123,56.2207,21779.0
2016-03-23 14:10:00,74.8,74.91,74.75,74.81,22308.0,56.2132,56.2959,56.1756,56.2207,22308.0
2016-03-23 14:15:00,74.83,75.1,74.83,74.9,41003.0,56.2358,56.4387,56.2358,56.2884,41003.0
2016-03-23 14:20:00,74.9,75.02,74.85,74.87,31268.0,56.2884,56.3785,56.2508,56.2658,31268.0
2016-03-23 14:25:00,74.87,74.88,74.56,74.58,35620.0,56.2658,56.2733,56.0328,56.0479,35620.0
2016-03-23 14:30:00,74.59,74.75,74.58,74.65,16045.0,56.0554,56.1756,56.0479,56.1005,16045.0
2016-03-23 14:35:00,74.65,74.68,74.49,74.51,23027.0,56.1005,56.123,55.9802,55.9953,23027.0
2016-03-23 14:40:00,74.49,74.5,74.27,74.29,13885.0,55.9802,55.9878,55.8149,55.8299,13885.0
2016-03-23 14:45:00,74.3,74.42,74.15,74.19,20281.0,55.8375,55.9276,55.7247,55.7548,20281.0
2016-03-23 14:50:00,74.19,74.37,74.15,74.36,41582.0,55.7548,55.8901,55.7247,55.8825,41582.0
2016-03-23 14:55:00,74.38,74.44,74.26,74.3,36280.0,55.8976,55.9427,55.8074,55.8375,36280.0
2016-03-23 15:00:00,74.29,74.41,74.24,74.25,37332.0,55.8299,55.9201,55.7924,55.7999,37332.0
2016-03-23 15:05:00,74.25,74.34,74.23,74.32,30819.0,55.7999,55.8675,55.7848,55.8525,30819.0
2016-03-23 15:10:00,74.32,74.37,74.22,74.24,35566.0,55.8525,55.8901,55.7773,55.7924,35566.0
2016-03-23 15:15:00,74.24,74.38,74.16,74.33,36750.0,55.7924,55.8976,55.7322,55.86,36750.0
2016-03-23 15:20:00,74.34,74.35,74.26,74.31,52765.0,55.8675,55.875,55.8074,55.845,52765.0
2016-03-23 15:25:00,74.31,74.36,74.22,74.27,52569.0,55.845,55.8825,55.7773,55.8149,52569.0
2016-03-23 15:30:00,74.28,74.39,74.26,74.36,74846.0,55.8224,55.9051,55.8074,55.8825,74846.0
2016-03-23 15:35:00,74.36,74.47,74.28,74.28,60852.0,55.8825,55.9652,55.8224,55.8224,60852.0
2016-03-23 15:40:00,74.29,74.38,74.27,74.28,79485.0,55.8299,55.8976,55.8149,55.8224,79485.0
2016-03-23 15:45:00,74.28,74.33,74.23,74.33,108566.0,55.8224,55.86,55.7848,55.86,108566.0
2016-03-23 15:50:00,74.32,74.43,74.3,74.37,105356.0,55.8525,55.9352,55.8375,55.8901,105356.0
2016-03-23 15:55:00,74.36,74.46,74.31,74.32,240535.0,55.8825,55.9577,55.845,55.8525,240535.0
2016-03-24 09:30:00,72.42,72.88,72.32,72.51,110411.0,54.4246,54.7703,54.3495,54.4922,110411.0
2016-03-24 09:35:00,72.51,73.06,72.48,72.89,112410.0,54.4922,54.9056,54.4697,54.7778,112410.0
2016-03-24 09:40:00,72.88,73.33,72.74,73.19,35281.0,54.7703,55.1085,54.6651,55.0033,35281.0
2016-03-24 09:45:00,73.19,73.41,73.13,73.17,25099.0,55.0033,55.1686,54.9582,54.9882,25099.0
2016-03-24 09:50:00,73.22,73.65,73.2,73.63,88658.0,55.0258,55.349,55.0108,55.3339,88658.0
2016-03-24 09:55:00,73.64,73.73,73.41,73.7,66182.0,55.3415,55.4091,55.1686,55.3865,66182.0
2016-03-24 10:00:00,73.69,73.78,73.32,73.32,41195.0,55.379,55.4467,55.101,55.101,41195.0
2016-03-24 10:05:00,73.34,73.45,73.17,73.19,35592.0,55.116,55.1987,54.9882,55.0033,35592.0
2016-03-24 10:10:00,73.18,73.43,73.03,73.16,80022.0,54.9958,55.1836,54.883,54.9807,80022.0
2016-03-24 10:15:00,73.18,73.47,73.13,73.23,26778.0,54.9958,55.2137,54.9582,55.0333,26778.0
2016-03-24 10:20:00,73.25,73.62,73.24,73.42,79377.0,55.0484,55.3264,55.0408,55.1761,79377.0
2016-03-24 10:25:00,73.38,73.5,73.34,73.47,69490.0,55.1461,55.2362,55.116,55.2137,69490.0
2016-03-24 10:30:00,73.44,73.76,73.44,73.57,43209.0,55.1912,55.4316,55.1912,55.2888,43209.0
2016-03-24 10:35:00,73.6,73.74,73.47,73.53,38435.0,55.3114,55.4166,55.2137,55.2588,38435.0
2016-03-24 10:40:00,73.52,73.82,73.52,73.59,69493.0,55.2513,55.4767,55.2513,55.3039,69493.0
2016-03-24 10:45:00,73.55,73.83,73.55,73.66,16771.0,55.2738,55.4842,55.2738,55.3565,16771.0
2016-03-24 10:50:00,73.68,73.91,73.59,73.62,65939.0,55.3715,55.5444,55.3039,55.3264,65939.0
2016-03-24 10:55:00,73.65,73.72,73.58,73.67,80140.0,55.349,55.4016,55.2964,55.364,80140.0
2016-03-24 11:00:00,73.7,73.85,73.54,73.61,32206.0,55.3865,55.4993,55.2663,55.3189,32206.0
2016-03-24 11:05:00,73.61,73.65,73.47,73.5,35096.0,55.3189,55.349,55.2137,55.2362,35096.0
2016-03-24 11:10:00,73.5,73.64,73.4,73.53,64564.0,55.2362,55.3415,55.1611,55.2588,64564.0
2016-03-24 11:15:00,73.52,73.54,73.14,73.19,61501.0,55.2513,55.2663,54.9657,55.0033,61501.0
2016-03-24 11:20:00,73.19,73.19,73.0,73.06,43821.0,55.0033,55.0033,54.8605,54.9056,43821.0
2016-03-24 11:25:00,73.05,73.3,72.96,73.26,50274.0,54.8981,55.0859,54.8304,55.0559,50274.0
2016-03-24 11:30:00,73.25,73.44,73.25,73.36,32214.0,55.0484,55.1912,55.0484,55.131,32214.0
2016-03-24 11:35:00,73.36,73.43,73.28,73.3,21240.0,55.131,55.1836,55.0709,55.0859,21240.0
2016-03-24 11:40:00,73.29,73.52,73.29,73.48,17096.0,55.0784,55.2513,55.0784,55.2212,17096.0
2016-03-24 11:45:00,73.48,73.48,73.19,73.24,40773.0,55.2212,55.2212,55.0033,55.0408,40773.0
2016-03-24 11:50:00,73.23,73.38,73.16,73.33,23023.0,55.0333,55.1461,54.9807,55.1085,23023.0
2016-03-24 11:55:00,73.33,73.53,73.26,73.5,30479.0,55.1085,55.2588,55.0559,55.2362,30479.0
2016-03-24 12:00:00,73.49,73.7,73.46,73.55,22378.0,55.2287,55.3865,55.2062,55.2738,22378.0
2016-03-24 12:05:00,73.55,73.97,73.55,73.89,29200.0,55.2738,55.5895,55.2738,55.5293,29200.0
2016-03-24 12:10:00,73.86,73.91,73.69,73.78,22263.0,55.5068,55.5444,55.379,55.4467,22263.0
2016-03-24 12:15:00,73.76,73.8,73.68,73.74,26695.0,55.4316,55.4617,55.3715,55.4166,26695.0
2016-03-24 12:20:00,73.74,73.94,73.73,73.73,27658.0,55.4166,55.5669,55.4091,55.4091,27658.0
2016-03-24 12:25:00,73.75,73.97,73.66,73.95,19202.0,55.4241,55.5895,55.3565,55.5744,19202.0
2016-03-24 12:30:00,73.94,73.99,73.88,73.94,11320.0,55.5669,55.6045,55.5218,55.5669,11320.0
2016-03-24 12:35:00,73.97,74.06,73.86,73.88,17469.0,55.5895,55.6571,55.5068,55.5218,17469.0
2016-03-24 12:40:00,73.88,73.99,73.88,73.97,9505.0,55.5218,55.6045,55.5218,55.5895,9505.0
2016-03-24 12:45:00,73.99,74.13,73.98,74.09,13661.0,55.6045,55.7097,55.597,55.6796,13661.0
2016-03-24 12:50:00,74.08,74.25,74.06,74.21,15127.0,55.6721,55.7999,55.6571,55.7698,15127.0
2016-03-24 12:55:00,74.17,74.22,74.06,74.15,11192.0,55.7398,55.7773,55.6571,55.7247,11192.0
2016-03-24 13:00:00,74.13,74.3,74.05,74.28,18628.0,55.7097,55.8375,55.6496,55.8224,18628.0
2016-03-24 13:05:00,74.28,74.36,74.21,74.27,9371.0,55.8224,55.8825,55.7698,55.8149,9371.0
2016-03-24 13:10:00,74.31,74.51,74.29,74.38,21302.0,55.845,55.9953,55.8299,55.8976,21302.0
2016-03-24 13:15:00,74.36,74.65,74.36,74.65,15213.0,55.8825,56.1005,55.8825,56.1005,15213.0
2016-03-24 13:20:00,74.68,74.88,74.65,74.88,24513.0,56.123,56.2733,56.1005,56.2733,24513.0
2016-03-24 13:25:00,74.84,74.91,74.65,74.85,24827.0,56.2433,56.2959,56.1005,56.2508,24827.0
2016-03-24 13:30:00,74.85,74.85,74.55,74.55,22670.0,56.2508,56.2508,56.0253,56.0253,22670.0
2016-03-24 13:35:00,74.58,74.59,74.37,74.37,27005.0,56.0479,56.0554,55.8901,55.8901,27005.0
2016-03-24 13:40:00,74.37,74.68,74.35,74.61,23543.0,55.8901,56.123,55.875,56.0704,23543.0
2016-03-24 13:45:00,74.6,74.64,74.55,74.6,16571.0,56.0629,56.093,56.0253,56.0629,16571.0
2016-03-24 13:50:00,74.62,74.7,74.62,74.66,17246.0,56.0779,56.1381,56.0779,56.108,17246.0
2016-03-24 13:55:00,74.64,74.82,74.62,74.62,19959.0,56.093,56.2282,56.0779,56.0779,19959.0
2016-03-24 14:00:00,74.61,74.62,74.24,74.24,29359.0,56.0704,56.0779,55.7924,55.7924,29359.0
2016-03-24 14:05:00,74.22,74.25,74.08,74.14,19214.0,55.7773,55.7999,55.6721,55.7172,19214.0
2016-03-24 14:10:00,74.15,74.31,74.03,74.05,35015.0,55.7247,55.845,55.6345,55.6496,35015.0
2016-03-24 14:15:00,74.08,74.27,74.08,74.13,19941.0,55.6721,55.8149,55.6721,55.7097,19941.0
2016-03-24 14:20:00,74.11,74.23,74.03,74.03,22542.0,55.6947,55.7848,55.6345,55.6345,22542.0
2016-03-24 14:25:00,74.05,74.13,73.97,74.04,11981.0,55.6496,55.7097,55.5895,55.6421,11981.0
2016-03-24 14:30:00,74.07,74.29,74.01,74.27,15368.0,55.6646,55.8299,55.6195,55.8149,15368.0
2016-03-24 14:35:00,74.25,74.36,74.17,74.3,16783.0,55.7999,55.8825,55.7398,55.8375,16783.0
2016-03-24 14:40:00,74.3,74.38,74.21,74.25,21972.0,55.8375,55.8976,55.7698,55.7999,21972.0
2016-03-24 14:45:00,74.21,74.32,74.13,74.26,16485.0,55.7698,55.8525,55.7097,55.8074,16485.0
2016-03-24 14:50:00,74.25,74.41,74.2,74.21,19654.0,55.7999,55.9201,55.7623,55.7698,19654.0
2016-03-24 14:55:00,74.19,74.2,74.05,74.1,19066.0,55.7548,55.7623,55.6496,55.6872,19066.0
2016-03-24 15:00:00,74.12,74.2,74.1,74.17,18884.0,55.7022,55.7623,55.6872,55.7398,18884.0
2016-03-24 15:05:00,74.17,74.26,74.13,74.18,21535.0,55.7398,55.8074,55.7097,55.7473,21535.0
2016-03-24 15:10:00,74.18,74.38,74.17,74.28,36478.0,55.7473,55.8976,55.7398,55.8224,36478.0
2016-03-24 15:15:00,74.29,74.37,74.22,74.28,20876.0,55.8299,55.8901,55.7773,55.8224,20876.0
2016-03-24 15:20:00,74.28,74.4,74.2,74.4,32391.0,55.8224,55.9126,55.7623,55.9126,32391.0
2016-03-24 15:25:00,74.41,74.42,74.27,74.29,30335.0,55.9201,55.9276,55.8149,55.8299,30335.0
2016-03-24 15:30:00,74.29,74.32,74.19,74.23,27798.0,55.8299,55.8525,55.7548,55.7848,27798.0
2016-03-24 15:35:00,74.23,74.26,74.08,74.23,53454.0,55.7848,55.8074,55.6721,55.7848,53454.0
2016-03-24 15:40:00,74.23,74.29,74.15,74.21,43871.0,55.7848,55.8299,55.7247,55.7698,43871.0
2016-03-24 15:45:00,74.22,74.27,74.07,74.2,52869.0,55.7773,55.8149,55.6646,55.7623,52869.0
2016-03-24 15:50:00,74.19,74.27,74.17,74.26,45176.0,55.7548,55.8149,55.7398,55.8074,45176.0
2016-03-24 15:55:00,74.26,74.35,74.23,74.33,124370.0,55.8074,55.875,55.7848,55.86,124370.0
2016-03-28 09:30:00,74.3,74.49,74.14,74.21,42042.0,55.8375,55.9802,55.7172,55.7698,42042.0
2016-03-28 09:35:00,74.19,74.35,73.62,73.62,32830.0,55.7548,55.875,55.3264,55.3264,32830.0
2016-03-28 09:40:00,73.63,74.03,73.57,73.97,17150.0,55.3339,55.6345,55.2888,55.5895,17150.0
2016-03-28 09:45:00,74.0,74.0,73.75,73.89,19126.0,55.612,55.612,55.4241,55.5293,19126.0
2016-03-28 09:50:00,73.96,74.16,73.87,73.93,21561.0,55.5819,55.7322,55.5143,55.5594,21561.0
2016-03-28 09:55:00,73.95,74.03,73.8,73.97,34632.0,55.5744,55.6345,55.4617,55.5895,34632.0
2016-03-28 10:00:00,73.99,74.1,73.69,73.75,61430.0,55.6045,55.6872,55.379,55.4241,61430.0
2016-03-28 10:05:00,73.76,73.96,73.76,73.87,11517.0,55.4316,55.5819,55.4316,55.5143,11517.0
2016-03-28 10:10:00,73.86,74.41,73.86,74.37,23392.0,55.5068,55.9201,55.5068,55.8901,23392.0
2016-03-28 10:15:00,74.34,74.41,74.07,74.14,40296.0,55.8675,55.9201,55.6646,55.7172,40296.0
2016-03-28 10:20:00,74.11,74.13,73.76,73.79,31354.0,55.6947,55.7097,55.4316,55.4542,31354.0
2016-03-28 10:25:00,73.74,73.87,73.7,73.84,23314.0,55.4166,55.5143,55.3865,55.4918,23314.0
2016-03-28 10:30:00,73.82,73.82,73.6,73.7,95834.0,55.4767,55.4767,55.3114,55.3865,95834.0
2016-03-28 10:35:00,73.72,73.78,73.56,73.65,66893.0,55.4016,55.4467,55.2813,55.349,66893.0
2016-03-28 10:40:00,73.61,74.01,73.52,74.01,29197.0,55.3189,55.6195,55.2513,55.6195,29197.0
2016-03-28 10:45:00,74.04,74.17,73.86,74.15,32720.0,55.6421,55.7398,55.5068,55.7247,32720.0
2016-03-28 10:50:00,74.12,74.18,73.97,74.18,20624.0,55.7022,55.7473,55.5895,55.7473,20624.0
2016-03-28 10:55:00,74.16,74.45,74.16,74.45,34514.0,55.7322,55.9502,55.7322,55.9502,34514.0
2016-03-28 11:00:00,74.46,74.68,74.27,74.3,51577.0,55.9577,56.123,55.8149,55.8375,51577.0
2016-03-28 11:05:00,74.32,74.39,74.14,74.25,34870.0,55.8525,55.9051,55.7172,55.7999,34870.0
2016-03-28 11:10:00,74.24,74.3,74.05,74.05,25884.0,55.7924,55.8375,55.6496,55.6496,25884.0
2016-03-28 11:15:00,74.05,74.07,73.87,73.88,25180.0,55.6496,55.6646,55.5143,55.5218,25180.0
2016-03-28 11:20:00,73.86,73.96,73.77,73.91,17578.0,55.5068,55.5819,55.4392,55.5444,17578.0
2016-03-28 11:25:00,73.9,73.98,73.81,73.98,44855.0,55.5368,55.597,55.4692,55.597,44855.0
2016-03-28 11:30:00,74.0,74.06,73.94,74.03,7170.0,55.612,55.6571,55.5669,55.6345,7170.0
2016-03-28 11:35:00,74.02,74.13,73.95,73.99,9176.0,55.627,55.7097,55.5744,55.6045,9176.0
2016-03-28 11:40:00,74.0,74.06,73.9,74.05,14549.0,55.612,55.6571,55.5368,55.6496,14549.0
2016-03-28 11:45:00,74.07,74.27,74.07,74.19,20303.0,55.6646,55.8149,55.6646,55.7548,20303.0
2016-03-28 11:50:00,74.16,74.2,74.03,74.1,15854.0,55.7322,55.7623,55.6345,55.6872,15854.0
2016-03-28 11:55:00,74.1,74.2,74.05,74.05,21661.0,55.6872,55.7623,55.6496,55.6496,21661.0
2016-03-28 12:00:00,74.04,74.09,73.94,74.01,13532.0,55.6421,55.6796,55.5669,55.6195,13532.0
2016-03-28 12:05:00,73.98,74.02,73.85,73.86,9438.0,55.597,55.627,55.4993,55.5068,9438.0
2016-03-28 12:10:00,73.84,74.01,73.84,73.97,11674.0,55.4918,55.6195,55.4918,55.5895,11674.0
2016-03-28 12:15:00,73.96,74.06,73.91,74.06,18285.0,55.5819,55.6571,55.5444,55.6571,18285.0
2016-03-28 12:20:00,74.06,74.2,74.06,74.11,8468.0,55.6571,55.7623,55.6571,55.6947,8468.0
2016-03-28 12:25:00,74.1,74.11,73.98,74.0,12459.0,55.6872,55.6947,55.597,55.612,12459.0
2016-03-28 12:30:00,74.0,74.08,73.94,74.08,14381.0,55.612,55.6721,55.5669,55.6721,14381.0
2016-03-28 12:35:00,74.07,74.33,74.07,74.31,25195.0,55.6646,55.86,55.6646,55.845,25195.0
2016-03-28 12:40:00,74.28,74.33,74.24,74.24,21491.0,55.8224,55.86,55.7924,55.7924,21491.0
2016-03-28 12:45:00,74.26,74.49,74.24,74.45,41208.0,55.8074,55.9802,55.7924,55.9502,41208.0
2016-03-28 12:50:00,74.46,74.5,74.41,74.46,11563.0,55.9577,55.9878,55.9201,55.9577,11563.0
2016-03-28 12:55:00,74.46,74.61,74.44,74.56,9861.0,55.9577,56.0704,55.9427,56.0328,9861.0
2016-03-28 13:00:00,74.59,74.76,74.59,74.69,28787.0,56.0554,56.1832,56.0554,56.1305,28787.0
2016-03-28 13:05:00,74.66,74.69,74.54,74.64,11960.0,56.108,56.1305,56.0178,56.093,11960.0
2016-03-28 13:10:00,74.64,74.68,74.5,74.51,15492.0,56.093,56.123,55.9878,55.9953,15492.0
2016-03-28 13:15:00,74.54,74.54,74.4,74.42,9239.0,56.0178,56.0178,55.9126,55.9276,9239.0
2016-03-28 13:20:00,74.44,74.44,74.31,74.31,29640.0,55.9427,55.9427,55.845,55.845,29640.0
2016-03-28 13:25:00,74.32,74.35,74.25,74.34,15335.0,55.8525,55.875,55.7999,55.8675,15335.0
2016-03-28 13:30:00,74.33,74.42,74.29,74.31,18428.0,55.86,55.9276,55.8299,55.845,18428.0
2016-03-28 13:35:00,74.33,74.42,74.25,74.38,11076.0,55.86,55.9276,55.7999,55.8976,11076.0
2016-03-28 13:40:00,74.38,74.45,74.37,74.41,10409.0,55.8976,55.9502,55.8901,55.9201,10409.0
2016-03-28 13:45:00,74.41,74.47,74.35,74.35,20007.0,55.9201,55.9652,55.875,55.875,20007.0
2016-03-28 13:50:00,74.37,74.42,74.34,74.38,13527.0,55.8901,55.9276,55.8675,55.8976,13527.0
2016-03-28 13:55:00,74.38,74.44,74.27,74.27,15930.0,55.8976,55.9427,55.8149,55.8149,15930.0
2016-03-28 14:00:00,74.27,74.36,74.24,74.34,24451.0,55.8149,55.8825,55.7924,55.8675,24451.0
2016-03-28 14:05:00,74.34,74.36,74.3,74.33,18046.0,55.8675,55.8825,55.8375,55.86,18046.0
2016-03-28 14:10:00,74.32,74.35,74.17,74.31,17163.0,55.8525,55.875,55.7398,55.845,17163.0
2016-03-28 14:15:00,74.31,74.32,74.13,74.13,21428.0,55.845,55.8525,55.7097,55.7097,21428.0
2016-03-28 14:20:00,74.12,74.19,74.04,74.14,19161.0,55.7022,55.7548,55.6421,55.7172,19161.0
2016-03-28 14:25:00,74.13,74.18,74.02,74.07,18002.0,55.7097,55.7473,55.627,55.6646,18002.0
2016-03-28 14:30:00,74.06,74.15,73.99,74.12,14805.0,55.6571,55.7247,55.6045,55.7022,14805.0
2016-03-28 14:35:00,74.11,74.17,74.06,74.17,17290.0,55.6947,55.7398,55.6571,55.7398,17290.0
2016-03-28 14:40:00,74.16,74.16,74.06,74.1,15807.0,55.7322,55.7322,55.6571,55.6872,15807.0
2016-03-28 14:45:00,74.12,74.17,74.08,74.17,12806.0,55.7022,55.7398,55.6721,55.7398,12806.0
2016-03-28 14:50:00,74.18,74.28,74.17,74.24,23853.0,55.7473,55.8224,55.7398,55.7924,23853.0
2016-03-28 14:55:00,74.22,74.24,74.13,74.24,23018.0,55.7773,55.7924,55.7097,55.7924,23018.0
2016-03-28 15:00:00,74.24,74.25,74.17,74.25,31234.0,55.7924,55.7999,55.7398,55.7999,31234.0
2016-03-28 15:05:00,74.25,74.44,74.25,74.44,19960.0,55.7999,55.9427,55.7999,55.9427,19960.0
2016-03-28 15:10:00,74.44,74.56,74.44,74.46,17357.0,55.9427,56.0328,55.9427,55.9577,17357.0
2016-03-28 15:15:00,74.47,74.55,74.46,74.5,23835.0,55.9652,56.0253,55.9577,55.9878,23835.0
2016-03-28 15:20:00,74.51,74.6,74.5,74.56,20600.0,55.9953,56.0629,55.9878,56.0328,20600.0
2016-03-28 15:25:00,74.55,74.56,74.37,74.52,28132.0,56.0253,56.0328,55.8901,56.0028,28132.0
2016-03-28 15:30:00,74.51,74.51,74.35,74.41,28379.0,55.9953,55.9953,55.875,55.9201,28379.0
2016-03-28 15:35:00,74.4,74.44,74.35,74.37,30958.0,55.9126,55.9427,55.875,55.8901,30958.0
2016-03-28 15:40:00,74.37,74.51,74.36,74.5,51535.0,55.8901,55.9953,55.8825,55.9878,51535.0
2016-03-28 15:45:00,74.49,74.49,74.22,74.32,48526.0,55.9802,55.9802,55.7773,55.8525,48526.0
2016-03-28 15:50:00,74.32,74.46,74.29,74.4,78247.0,55.8525,55.9577,55.8299,55.9126,78247.0
2016-03-28 15:55:00,74.41,74.58,74.4,74.53,178039.0,55.9201,56.0479,55.9126,56.0103,178039.0
2016-03-29 09:30:00,73.17,73.73,73.14,73.55,72348.0,54.9882,55.4091,54.9657,55.2738,72348.0
2016-03-29 09:35:00,73.6,73.65,73.16,73.51,36818.0,55.3114,55.349,54.9807,55.2438,36818.0
2016-03-29 09:40:00,73.5,73.7,73.26,73.7,24670.0,55.2362,55.3865,55.0559,55.3865,24670.0
2016-03-29 09:45:00,73.8,73.89,73.65,73.88,32016.0,55.4617,55.5293,55.349,55.5218,32016.0
2016-03-29 09:50:00,73.83,73.88,73.72,73.85,31297.0,55.4842,55.5218,55.4016,55.4993,31297.0
2016-03-29 09:55:00,73.87,74.13,73.84,73.86,30856.0,55.5143,55.7097,55.4918,55.5068,30856.0
2016-03-29 10:00:00,73.86,74.21,73.7,74.12,35087.0,55.5068,55.7698,55.3865,55.7022,35087.0
2016-03-29 10:05:00,74.14,74.22,73.81,73.88,58085.0,55.7172,55.7773,55.4692,55.5218,58085.0
2016-03-29 10:10:00,73.89,74.07,73.83,73.88,45365.0,55.5293,55.6646,55.4842,55.5218,45365.0
2016-03-29 10:15:00,73.91,73.95,73.62,73.65,33516.0,55.5444,55.5744,55.3264,55.349,33516.0
2016-03-29 10:20:00,73.68,73.68,73.42,73.49,34599.0,55.3715,55.3715,55.1761,55.2287,34599.0
2016-03-29 10:25:00,73.51,73.58,73.38,73.43,20401.0,55.2438,55.2964,55.1461,55.1836,20401.0
2016-03-29 10:30:00,73.45,73.52,73.25,73.31,53428.0,55.1987,55.2513,55.0484,55.0935,53428.0
2016-03-29 10:35:00,73.32,73.49,73.32,73.45,30851.0,55.101,55.2287,55.101,55.1987,30851.0
2016-03-29 10:40:00,73.44,73.46,73.25,73.28,20055.0,55.1912,55.2062,55.0484,55.0709,20055.0
2016-03-29 10:45:00,73.28,73.43,73.25,73.39,31102.0,55.0709,55.1836,55.0484,55.1536,31102.0
2016-03-29 10:50:00,73.36,73.59,73.29,73.59,33005.0,55.131,55.3039,55.0784,55.3039,33005.0
2016-03-29 10:55:00,73.6,73.75,73.46,73.53,30081.0,55.3114,55.4241,55.2062,55.2588,30081.0
2016-03-29 11:00:00,73.56,73.67,73.42,73.48,16635.0,55.2813,55.364,55.1761,55.2212,16635.0
2016-03-29 11:05:00,73.46,73.47,73.35,73.4,18524.0,55.2062,55.2137,55.1235,55.1611,18524.0
2016-03-29 11:10:00,73.38,73.56,73.35,73.53,16735.0,55.1461,55.2813,55.1235,55.2588,16735.0
2016-03-29 11:15:00,73.55,73.57,73.37,73.4,18664.0,55.2738,55.2888,55.1385,55.1611,18664.0
2016-03-29 11:20:00,73.39,73.54,73.39,73.5,21508.0,55.1536,55.2663,55.1536,55.2362,21508.0
2016-03-29 11:25:00,73.48,73.52,73.42,73.44,20681.0,55.2212,55.2513,55.1761,55.1912,20681.0
2016-03-29 11:30:00,73.44,73.69,73.42,73.69,19603.0,55.1912,55.379,55.1761,55.379,19603.0
2016-03-29 11:35:00,73.69,73.88,73.66,73.79,23476.0,55.379,55.5218,55.3565,55.4542,23476.0
2016-03-29 11:40:00,73.77,73.94,73.74,73.87,18636.0,55.4392,55.5669,55.4166,55.5143,18636.0
2016-03-29 11:45:00,73.85,73.98,73.78,73.84,28649.0,55.4993,55.597,55.4467,55.4918,28649.0
2016-03-29 11:50:00,73.86,73.91,73.69,73.75,23634.0,55.5068,55.5444,55.379,55.4241,23634.0
2016-03-29 11:55:00,73.75,73.78,73.66,73.66,15292.0,55.4241,55.4467,55.3565,55.3565,15292.0
2016-03-29 12:00:00,73.66,73.76,73.6,73.61,27582.0,55.3565,55.4316,55.3114,55.3189,27582.0
2016-03-29 12:05:00,73.61,73.68,73.49,73.49,11400.0,55.3189,55.3715,55.2287,55.2287,11400.0
2016-03-29 12:10:00,73.49,73.62,73.49,73.53,15428.0,55.2287,55.3264,55.2287,55.2588,15428.0
2016-03-29 12:15:00,73.55,73.7,73.52,73.7,14335.0,55.2738,55.3865,55.2513,55.3865,14335.0
2016-03-29 12:20:00,73.7,74.14,73.69,73.98,42833.0,55.3865,55.7172,55.379,55.597,42833.0
2016-03-29 12:25:00,73.98,74.32,73.98,74.31,11850.0,55.597,55.8525,55.597,55.845,11850.0
2016-03-29 12:30:00,74.37,74.55,74.28,74.29,74677.0,55.8901,56.0253,55.8224,55.8299,74677.0
2016-03-29 12:35:00,74.3,74.44,74.3,74.34,18384.0,55.8375,55.9427,55.8375,55.8675,18384.0
2016-03-29 12:40:00,74.35,74.55,74.35,74.49,20435.0,55.875,56.0253,55.875,55.9802,20435.0
2016-03-29 12:45:00,74.5,74.58,74.47,74.53,25689.0,55.9878,56.0479,55.9652,56.0103,25689.0
2016-03-29 12:50:00,74.53,74.65,74.39,74.39,113447.0,56.0103,56.1005,55.9051,55.9051,113447.0
2016-03-29 12:55:00,74.38,74.47,74.11,74.25,15512.0,55.8976,55.9652,55.6947,55.7999,15512.0
2016-03-29 13:00:00,74.26,74.34,73.99,74.03,16048.0,55.8074,55.8675,55.6045,55.6345,16048.0
2016-03-29 13:05:00,73.98,74.09,73.95,74.04,18045.0,55.597,55.6796,55.5744,55.6421,18045.0
2016-03-29 13:10:00,74.04,74.04,73.9,73.98,23449.0,55.6421,55.6421,55.5368,55.597,23449.0
2016-03-29 13:15:00,74.0,74.15,73.97,74.14,29716.0,55.612,55.7247,55.5895,55.7172,29716.0
2016-03-29 13:20:00,74.12,74.18,74.07,74.1,16265.0,55.7022,55.7473,55.6646,55.6872,16265.0
2016-03-29 13:25:00,74.09,74.2,74.09,74.18,16241.0,55.6796,55.7623,55.6796,55.7473,16241.0
2016-03-29 13:30:00,74.16,74.36,74.15,74.29,12267.0,55.7322,55.8825,55.7247,55.8299,12267.0
2016-03-29 13:35:00,74.28,74.43,74.28,74.42,14942.0,55.8224,55.9352,55.8224,55.9276,14942.0
2016-03-29 13:40:00,74.41,74.52,74.4,74.51,133780.0,55.9201,56.0028,55.9126,55.9953,133780.0
2016-03-29 13:45:00,74.51,74.61,74.48,74.6,13520.0,55.9953,56.0704,55.9727,56.0629,13520.0
2016-03-29 13:50:00,74.61,74.72,74.55,74.71,35539.0,56.0704,56.1531,56.0253,56.1456,35539.0
2016-03-29 13:55:00,74.71,74.9,74.7,74.88,30174.0,56.1456,56.2884,56.1381,56.2733,30174.0
2016-03-29 14:00:00,74.89,75.07,74.8,75.07,60751.0,56.2808,56.4161,56.2132,56.4161,60751.0
2016-03-29 14:05:00,75.06,75.16,74.96,75.15,62409.0,56.4086,56.4838,56.3335,56.4762,62409.0
2016-03-29 14:10:00,75.17,75.42,75.17,75.34,33337.0,56.4913,56.6791,56.4913,56.619,33337.0
2016-03-29 14:15:00,75.36,75.46,75.3,75.37,27980.0,56.6341,56.7092,56.589,56.6416,27980.0
2016-03-29 14:20:00,75.35,75.45,75.31,75.41,27070.0,56.6265,56.7017,56.5965,56.6716,27070.0
2016-03-29 14:25:00,75.4,75.49,75.35,75.44,22939.0,56.6641,56.7318,56.6265,56.6942,22939.0
2016-03-29 14:30:00,75.44,75.45,75.3,75.3,19191.0,56.6942,56.7017,56.589,56.589,19191.0
2016-03-29 14:35:00,75.33,75.42,75.22,75.34,24032.0,56.6115,56.6791,56.5288,56.619,24032.0
2016-03-29 14:40:00,75.35,75.37,75.27,75.35,18438.0,56.6265,56.6416,56.5664,56.6265,18438.0
2016-03-29 14:45:00,75.35,75.47,75.35,75.41,25767.0,56.6265,56.7167,56.6265,56.6716,25767.0
2016-03-29 14:50:00,75.4,75.54,75.37,75.42,35797.0,56.6641,56.7693,56.6416,56.6791,35797.0
2016-03-29 14:55:00,75.42,75.48,75.35,75.45,21415.0,56.6791,56.7242,56.6265,56.7017,21415.0
2016-03-29 15:00:00,75.44,75.44,75.24,75.32,31990.0,56.6942,56.6942,56.5439,56.604,31990.0
2016-03-29 15:05:00,75.29,75.34,75.25,75.32,26761.0,56.5815,56.619,56.5514,56.604,26761.0
2016-03-29 15:10:00,75.31,75.35,75.3,75.32,17949.0,56.5965,56.6265,56.589,56.604,17949.0
2016-03-29 15:15:00,75.31,75.36,75.24,75.32,24953.0,56.5965,56.6341,56.5439,56.604,24953.0
2016-03-29 15:20:00,75.33,75.55,75.33,75.54,25730.0,56.6115,56.7768,56.6115,56.7693,25730.0
2016-03-29 15:25:00,75.54,75.64,75.47,75.61,33148.0,56.7693,56.8445,56.7167,56.8219,33148.0
2016-03-29 15:30:00,75.6,75.6,75.48,75.5,37889.0,56.8144,56.8144,56.7242,56.7393,37889.0
2016-03-29 15:35:00,75.5,75.5,75.3,75.34,33775.0,56.7393,56.7393,56.589,56.619,33775.0
2016-03-29 15:40:00,75.37,75.39,75.27,75.32,42800.0,56.6416,56.6566,56.5664,56.604,42800.0
2016-03-29 15:45:00,75.33,75.47,75.28,75.42,87713.0,56.6115,56.7167,56.5739,56.6791,87713.0
2016-03-29 15:50:00,75.41,75.55,75.39,75.48,123647.0,56.6716,56.7768,56.6566,56.7242,123647.0
2016-03-29 15:55:00,75.47,75.5,75.38,75.48,188261.0,56.7167,56.7393,56.6491,56.7242,188261.0
2016-03-30 09:30:00,76.44,76.5,75.11,75.44,100516.0,57.4457,57.4908,56.4462,56.6942,100516.0
2016-03-30 09:35:00,75.35,75.43,74.78,74.96,62302.0,56.6265,56.6867,56.1982,56.3335,62302.0
2016-03-30 09:40:00,74.88,75.26,74.86,75.12,38682.0,56.2733,56.5589,56.2583,56.4537,38682.0
2016-03-30 09:45:00,75.15,75.54,75.08,75.42,52521.0,56.4762,56.7693,56.4236,56.6791,52521.0
2016-03-30 09:50:00,75.4,75.47,75.32,75.34,62445.0,56.6641,56.7167,56.604,56.619,62445.0
2016-03-30 09:55:00,75.34,75.51,75.32,75.47,64654.0,56.619,56.7468,56.604,56.7167,64654.0
2016-03-30 10:00:00,75.47,75.53,75.3,75.32,110337.0,56.7167,56.7618,56.589,56.604,110337.0
2016-03-30 10:05:00,75.34,75.44,75.24,75.33,74218.0,56.619,56.6942,56.5439,56.6115,74218.0
2016-03-30 10:10:00,75.33,75.4,75.08,75.08,54607.0,56.6115,56.6641,56.4236,56.4236,54607.0
2016-03-30 10:15:00,75.08,75.18,74.93,74.94,40650.0,56.4236,56.4988,56.3109,56.3184,40650.0
2016-03-30 10:20:00,74.94,74.96,74.72,74.82,40307.0,56.3184,56.3335,56.1531,56.2282,40307.0
2016-03-30 10:25:00,74.82,74.86,74.59,74.69,69020.0,56.2282,56.2583,56.0554,56.1305,69020.0
2016-03-30 10:30:00,74.75,75.54,74.75,75.53,56188.0,56.1756,56.7693,56.1756,56.7618,56188.0
2016-03-30 10:35:00,75.54,75.6,75.17,75.2,36817.0,56.7693,56.8144,56.4913,56.5138,36817.0
2016-03-30 10:40:00,75.23,75.46,75.15,75.38,45947.0,56.5364,56.7092,56.4762,56.6491,45947.0
2016-03-30 10:45:00,75.38,75.55,75.32,75.49,32867.0,56.6491,56.7768,56.604,56.7318,32867.0
2016-03-30 10:50:00,75.47,75.47,75.23,75.23,35729.0,56.7167,56.7167,56.5364,56.5364,35729.0
2016-03-30 10:55:00,75.23,75.36,75.21,75.26,87382.0,56.5364,56.6341,56.5213,56.5589,87382.0
2016-03-30 11:00:00,75.27,75.28,75.0,75.1,55483.0,56.5664,56.5739,56.3635,56.4387,55483.0
2016-03-30 11:05:00,75.12,75.12,74.69,74.77,46569.0,56.4537,56.4537,56.1305,56.1907,46569.0
2016-03-30 11:10:00,74.78,74.81,74.43,74.43,43840.0,56.1982,56.2207,55.9352,55.9352,43840.0
2016-03-30 11:15:00,74.43,74.52,74.1,74.1,58219.0,55.9352,56.0028,55.6872,55.6872,58219.0
2016-03-30 11:20:00,74.1,74.24,74.0,74.09,51271.0,55.6872,55.7924,55.612,55.6796,51271.0
2016-03-30 11:25:00,74.05,74.2,73.99,74.05,22365.0,55.6496,55.7623,55.6045,55.6496,22365.0
2016-03-30 11:30:00,74.03,74.1,73.8,73.84,59080.0,55.6345,55.6872,55.4617,55.4918,59080.0
2016-03-30 11:35:00,73.85,73.9,73.59,73.76,69633.0,55.4993,55.5368,55.3039,55.4316,69633.0
2016-03-30 11:40:00,73.74,73.93,73.61,73.84,35978.0,55.4166,55.5594,55.3189,55.4918,35978.0
2016-03-30 11:45:00,73.82,74.07,73.8,74.0,33005.0,55.4767,55.6646,55.4617,55.612,33005.0
2016-03-30 11:50:00,74.0,74.0,73.87,73.93,49312.0,55.612,55.612,55.5143,55.5594,49312.0
2016-03-30 11:55:00,73.94,73.99,73.85,73.93,29283.0,55.5669,55.6045,55.4993,55.5594,29283.0
2016-03-30 12:00:00,73.94,74.07,73.9,73.99,40457.0,55.5669,55.6646,55.5368,55.6045,40457.0
2016-03-30 12:05:00,73.97,74.12,73.85,74.12,19799.0,55.5895,55.7022,55.4993,55.7022,19799.0
2016-03-30 12:10:00,74.11,74.13,74.0,74.01,15200.0,55.6947,55.7097,55.612,55.6195,15200.0
2016-03-30 12:15:00,74.02,74.21,74.02,74.13,15425.0,55.627,55.7698,55.627,55.7097,15425.0
2016-03-30 12:20:00,74.12,74.22,74.03,74.03,20473.0,55.7022,55.7773,55.6345,55.6345,20473.0
2016-03-30 12:25:00,74.02,74.1,73.92,73.99,15622.0,55.627,55.6872,55.5519,55.6045,15622.0
2016-03-30 12:30:00,74.0,74.38,73.99,74.3,29168.0,55.612,55.8976,55.6045,55.8375,29168.0
2016-03-30 12:35:00,74.3,74.36,74.04,74.17,22498.0,55.8375,55.8825,55.6421,55.7398,22498.0
2016-03-30 12:40:00,74.17,74.17,73.94,73.96,15384.0,55.7398,55.7398,55.5669,55.5819,15384.0
2016-03-30 12:45:00,73.94,74.04,73.86,74.02,17313.0,55.5669,55.6421,55.5068,55.627,17313.0
2016-03-30 12:50:00,74.01,74.17,74.0,74.11,27555.0,55.6195,55.7398,55.612,55.6947,27555.0
2016-03-30 12:55:00,74.09,74.16,73.97,74.0,20678.0,55.6796,55.7322,55.5895,55.612,20678.0
2016-03-30 13:00:00,73.98,74.05,73.8,73.82,18843.0,55.597,55.6496,55.4617,55.4767,18843.0
2016-03-30 13:05:00,73.83,74.01,73.81,74.0,117413.0,55.4842,55.6195,55.4692,55.612,117413.0
2016-03-30 13:10:00,74.03,74.06,73.95,73.95,29597.0,55.6345,55.6571,55.5744,55.5744,29597.0
2016-03-30 13:15:00,73.91,73.92,73.79,73.85,20169.0,55.5444,55.5519,55.4542,55.4993,20169.0
2016-03-30 13:20:00,73.84,73.89,73.7,73.72,27558.0,55.4918,55.5293,55.3865,55.4016,27558.0
2016-03-30 13:25:00,73.71,73.78,73.66,73.74,34935.0,55.3941,55.4467,55.3565,55.4166,34935.0
2016-03-30 13:30:00,73.75,73.79,73.6,73.67,33650.0,55.4241,55.4542,55.3114,55.364,33650.0
2016-03-30 13:35:00,73.69,73.74,73.65,73.7,23090.0,55.379,55.4166,55.349,55.3865,23090.0
2016-03-30 13:40:00,73.7,73.9,73.65,73.85,41719.0,55.3865,55.5368,55.349,55.4993,41719.0
2016-03-30 13:45:00,73.84,74.03,73.77,74.02,30476.0,55.4918,55.6345,55.4392,55.627,30476.0
2016-03-30 13:50:00,74.03,74.24,73.97,74.09,37186.0,55.6345,55.7924,55.5895,55.6796,37186.0
2016-03-30 13:55:00,74.1,74.13,73.87,73.97,32568.0,55.6872,55.7097,55.5143,55.5895,32568.0
2016-03-30 14:00:00,73.96,74.1,73.92,74.05,27002.0,55.5819,55.6872,55.5519,55.6496,27002.0
2016-03-30 14:05:00,74.05,74.13,74.04,74.04,20796.0,55.6496,55.7097,55.6421,55.6421,20796.0
2016-03-30 14:10:00,74.02,74.08,73.93,74.0,35532.0,55.627,55.6721,55.5594,55.612,35532.0
2016-03-30 14:15:00,74.0,74.11,73.97,74.06,27609.0,55.612,55.6947,55.5895,55.6571,27609.0
2016-03-30 14:20:00,74.07,74.15,74.04,74.1,24715.0,55.6646,55.7247,55.6421,55.6872,24715.0
2016-03-30 14:25:00,74.1,74.27,74.02,74.24,44339.0,55.6872,55.8149,55.627,55.7924,44339.0
2016-03-30 14:30:00,74.24,74.27,74.06,74.19,44307.0,55.7924,55.8149,55.6571,55.7548,44307.0
2016-03-30 14:35:00,74.19,74.23,74.1,74.21,29807.0,55.7548,55.7848,55.6872,55.7698,29807.0
2016-03-30 14:40:00,74.22,74.28,74.15,74.17,34324.0,55.7773,55.8224,55.7247,55.7398,34324.0
2016-03-30 14:45:00,74.17,74.39,74.15,74.32,37887.0,55.7398,55.9051,55.7247,55.8525,37887.0
2016-03-30 14:50:00,74.3,74.31,74.15,74.17,26070.0,55.8375,55.845,55.7247,55.7398,26070.0
2016-03-30 14:55:00,74.13,74.15,74.01,74.02,26875.0,55.7097,55.7247,55.6195,55.627,26875.0
2016-03-30 15:00:00,74.01,74.23,73.99,74.11,25527.0,55.6195,55.7848,55.6045,55.6947,25527.0
2016-03-30 15:05:00,74.11,74.21,74.05,74.19,30692.0,55.6947,55.7698,55.6496,55.7548,30692.0
2016-03-30 15:10:00,74.21,74.21,74.01,74.01,29547.0,55.7698,55.7698,55.6195,55.6195,29547.0
2016-03-30 15:15:00,74.01,74.1,73.94,73.95,33272.0,55.6195,55.6872,55.5669,55.5744,33272.0
2016-03-30 15:20:00,73.95,74.03,73.92,73.94,45503.0,55.5744,55.6345,55.5519,55.5669,45503.0
2016-03-30 15:25:00,73.94,73.97,73.9,73.93,47513.0,55.5669,55.5895,55.5368,55.5594,47513.0
2016-03-30 15:30:00,73.94,73.94,73.82,73.88,55772.0,55.5669,55.5669,55.4767,55.5218,55772.0
2016-03-30 15:35:00,73.87,73.91,73.77,73.78,49162.0,55.5143,55.5444,55.4392,55.4467,49162.0
2016-03-30 15:40:00,73.79,73.79,73.65,73.78,58110.0,55.4542,55.4542,55.349,55.4467,58110.0
2016-03-30 15:45:00,73.79,73.8,73.67,73.72,60836.0,55.4542,55.4617,55.364,55.4016,60836.0
2016-03-30 15:50:00,73.71,73.87,73.69,73.77,101229.0,55.3941,55.5143,55.379,55.4392,101229.0
2016-03-30 15:55:00,73.77,73.77,73.61,73.67,192947.0,55.4392,55.4392,55.3189,55.364,192947.0
2016-03-31 09:30:00,73.48,73.48,73.07,73.34,78187.0,55.2212,55.2212,54.9131,55.116,78187.0
2016-03-31 09:35:00,73.34,73.77,73.21,73.29,62861.0,55.116,55.4392,55.0183,55.0784,62861.0
2016-03-31 09:40:00,73.27,73.31,73.09,73.14,73427.0,55.0634,55.0935,54.9281,54.9657,73427.0
2016-03-31 09:45:00,73.16,73.8,73.11,73.75,42396.0,54.9807,55.4617,54.9432,55.4241,42396.0
2016-03-31 09:50:00,73.78,73.81,73.45,73.57,54721.0,55.4467,55.4692,55.1987,55.2888,54721.0
2016-03-31 09:55:00,73.59,73.77,73.52,73.73,32318.0,55.3039,55.4392,55.2513,55.4091,32318.0
2016-03-31 10:00:00,73.71,73.89,73.63,73.85,44584.0,55.3941,55.5293,55.3339,55.4993,44584.0
2016-03-31 10:05:00,73.81,73.86,73.47,73.53,33712.0,55.4692,55.5068,55.2137,55.2588,33712.0
2016-03-31 10:10:00,73.55,74.01,73.49,73.99,28153.0,55.2738,55.6195,55.2287,55.6045,28153.0
2016-03-31 10:15:00,73.98,73.99,73.75,73.93,48567.0,55.597,55.6045,55.4241,55.5594,48567.0
2016-03-31 10:20:00,73.91,74.42,73.86,74.26,37267.0,55.5444,55.9276,55.5068,55.8074,37267.0
2016-03-31 10:25:00,74.21,74.24,74.04,74.05,14875.0,55.7698,55.7924,55.6421,55.6496,14875.0
2016-03-31 10:30:00,74.05,74.09,73.73,73.75,38583.0,55.6496,55.6796,55.4091,55.4241,38583.0
2016-03-31 10:35:00,73.76,74.09,73.69,74.06,26804.0,55.4316,55.6796,55.379,55.6571,26804.0
2016-03-31 10:40:00,74.03,74.28,73.89,74.2,23224.0,55.6345,55.8224,55.5293,55.7623,23224.0
2016-03-31 10:45:00,74.19,74.19,73.79,73.88,25001.0,55.7548,55.7548,55.4542,55.5218,25001.0
2016-03-31 10:50:00,73.87,73.87,73.64,73.72,35629.0,55.5143,55.5143,55.3415,55.4016,35629.0
2016-03-31 10:55:00,73.7,73.72,73.35,73.4,49941.0,55.3865,55.4016,55.1235,55.1611,49941.0
2016-03-31 11:00:00,73.42,73.48,73.34,73.39,31436.0,55.1761,55.2212,55.116,55.1536,31436.0
2016-03-31 11:05:00,73.36,73.53,73.32,73.39,41924.0,55.131,55.2588,55.101,55.1536,41924.0
2016-03-31 11:10:00,73.39,73.56,73.37,73.56,31483.0,55.1536,55.2813,55.1385,55.2813,31483.0
2016-03-31 11:15:00,73.57,73.61,73.46,73.52,23414.0,55.2888,55.3189,55.2062,55.2513,23414.0
2016-03-31 11:20:00,73.54,73.74,73.54,73.67,22570.0,55.2663,55.4166,55.2663,55.364,22570.0
2016-03-31 11:25:00,73.65,73.66,73.43,73.48,72400.0,55.349,55.3565,55.1836,55.2212,72400.0
2016-03-31 11:30:00,73.48,73.56,73.15,73.17,22740.0,55.2212,55.2813,54.9732,54.9882,22740.0
2016-03-31 11:35:00,73.17,73.34,73.17,73.28,23642.0,54.9882,55.116,54.9882,55.0709,23642.0
2016-03-31 11:40:00,73.25,73.34,73.18,73.31,40246.0,55.0484,55.116,54.9958,55.0935,40246.0
2016-03-31 11:45:00,73.3,73.41,73.25,73.4,22946.0,55.0859,55.1686,55.0484,55.1611,22946.0
2016-03-31 11:50:00,73.4,73.45,73.18,73.19,28378.0,55.1611,55.1987,54.9958,55.0033,28378.0
2016-03-31 11:55:00,73.19,73.29,73.15,73.27,20560.0,55.0033,55.0784,54.9732,55.0634,20560.0
2016-03-31 12:00:00,73.26,73.32,73.18,73.32,27845.0,55.0559,55.101,54.9958,55.101,27845.0
2016-03-31 12:05:00,73.33,73.33,73.11,73.11,16666.0,55.1085,55.1085,54.9432,54.9432,16666.0
2016-03-31 12:10:00,73.11,73.14,73.0,73.01,37049.0,54.9432,54.9657,54.8605,54.868,37049.0
2016-03-31 12:15:00,73.02,73.05,72.9,72.98,39622.0,54.8755,54.8981,54.7853,54.8455,39622.0
2016-03-31 12:20:00,73.01,73.13,72.93,73.08,25267.0,54.868,54.9582,54.8079,54.9206,25267.0
2016-03-31 12:25:00,73.08,73.09,72.95,73.02,29177.0,54.9206,54.9281,54.8229,54.8755,29177.0
2016-03-31 12:30:00,73.01,73.12,72.84,72.85,54117.0,54.868,54.9507,54.7402,54.7478,54117.0
2016-03-31 12:35:00,72.85,72.9,72.73,72.79,42427.0,54.7478,54.7853,54.6576,54.7027,42427.0
2016-03-31 12:40:00,72.82,73.0,72.81,72.99,36032.0,54.7252,54.8605,54.7177,54.853,36032.0
2016-03-31 12:45:00,72.98,73.0,72.9,72.9,43741.0,54.8455,54.8605,54.7853,54.7853,43741.0
2016-03-31 12:50:00,72.89,73.13,72.89,73.1,29006.0,54.7778,54.9582,54.7778,54.9356,29006.0
2016-03-31 12:55:00,73.1,73.11,72.88,72.93,25183.0,54.9356,54.9432,54.7703,54.8079,25183.0
2016-03-31 13:00:00,72.92,72.96,72.72,72.72,28683.0,54.8004,54.8304,54.6501,54.6501,28683.0
2016-03-31 13:05:00,72.75,72.82,72.72,72.75,24518.0,54.6726,54.7252,54.6501,54.6726,24518.0
2016-03-31 13:10:00,72.76,72.78,72.69,72.75,35764.0,54.6801,54.6952,54.6275,54.6726,35764.0
2016-03-31 13:15:00,72.76,72.91,72.75,72.85,60198.0,54.6801,54.7929,54.6726,54.7478,60198.0
2016-03-31 13:20:00,72.84,73.01,72.78,72.95,30446.0,54.7402,54.868,54.6952,54.8229,30446.0
2016-03-31 13:25:00,72.96,72.98,72.9,72.98,27380.0,54.8304,54.8455,54.7853,54.8455,27380.0
2016-03-31 13:30:00,72.98,73.09,72.97,73.07,28211.0,54.8455,54.9281,54.8379,54.9131,28211.0
2016-03-31 13:35:00,73.07,73.17,73.04,73.05,47840.0,54.9131,54.9882,54.8905,54.8981,47840.0
2016-03-31 13:40:00,73.04,73.21,72.99,73.13,33924.0,54.8905,55.0183,54.853,54.9582,33924.0
2016-03-31 13:45:00,73.15,73.15,73.03,73.11,34001.0,54.9732,54.9732,54.883,54.9432,34001.0
2016-03-31 13:50:00,73.12,73.17,72.99,73.0,49187.0,54.9507,54.9882,54.853,54.8605,49187.0
2016-03-31 13:55:00,72.99,73.06,72.89,73.04,35070.0,54.853,54.9056,54.7778,54.8905,35070.0
2016-03-31 14:00:00,73.05,73.12,72.89,72.9,34804.0,54.8981,54.9507,54.7778,54.7853,34804.0
2016-03-31 14:05:00,72.9,73.05,72.87,72.92,46111.0,54.7853,54.8981,54.7628,54.8004,46111.0
2016-03-31 14:10:00,72.92,73.0,72.85,72.98,26150.0,54.8004,54.8605,54.7478,54.8455,26150.0
2016-03-31 14:15:00,72.96,73.09,72.91,72.96,46129.0,54.8304,54.9281,54.7929,54.8304,46129.0
2016-03-31 14:20:00,72.95,73.03,72.91,72.95,34175.0,54.8229,54.883,54.7929,54.8229,34175.0
2016-03-31 14:25:00,72.95,72.95,72.71,72.78,31204.0,54.8229,54.8229,54.6425,54.6952,31204.0
2016-03-31 14:30:00,72.78,73.0,72.77,72.85,39204.0,54.6952,54.8605,54.6876,54.7478,39204.0
2016-03-31 14:35:00,72.84,72.85,72.7,72.71,35426.0,54.7402,54.7478,54.635,54.6425,35426.0
2016-03-31 14:40:00,72.71,72.73,72.7,72.7,65429.0,54.6425,54.6576,54.635,54.635,65429.0
2016-03-31 14:45:00,72.7,72.73,72.6,72.64,52139.0,54.635,54.6576,54.5599,54.5899,52139.0
2016-03-31 14:50:00,72.64,72.66,72.6,72.65,86081.0,54.5899,54.605,54.5599,54.5975,86081.0
2016-03-31 14:55:00,72.65,72.71,72.63,72.65,105472.0,54.5975,54.6425,54.5824,54.5975,105472.0
2016-03-31 15:00:00,72.65,72.68,72.62,72.67,61468.0,54.5975,54.62,54.5749,54.6125,61468.0
2016-03-31 15:05:00,72.65,72.68,72.55,72.55,82054.0,54.5975,54.62,54.5223,54.5223,82054.0
2016-03-31 15:10:00,72.56,72.56,72.44,72.48,116271.0,54.5298,54.5298,54.4396,54.4697,116271.0
2016-03-31 15:15:00,72.49,72.49,72.37,72.39,84045.0,54.4772,54.4772,54.387,54.4021,84045.0
2016-03-31 15:20:00,72.39,72.48,72.38,72.44,99756.0,54.4021,54.4697,54.3945,54.4396,99756.0
2016-03-31 15:25:00,72.44,72.5,72.42,72.48,107837.0,54.4396,54.4847,54.4246,54.4697,107837.0
2016-03-31 15:30:00,72.48,72.7,72.47,72.67,194772.0,54.4697,54.635,54.4622,54.6125,194772.0
2016-03-31 15:35:00,72.68,72.81,72.67,72.78,97852.0,54.62,54.7177,54.6125,54.6952,97852.0
2016-03-31 15:40:00,72.78,72.79,72.68,72.76,151297.0,54.6952,54.7027,54.62,54.6801,151297.0
2016-03-31 15:45:00,72.76,72.77,72.69,72.7,165389.0,54.6801,54.6876,54.6275,54.635,165389.0
2016-03-31 15:50:00,72.7,72.71,72.62,72.67,223584.0,54.635,54.6425,54.5749,54.6125,223584.0
2016-03-31 15:55:00,72.67,72.69,72.51,72.58,478570.0,54.6125,54.6275,54.4922,54.5449,478570.0
2016-04-01 09:30:00,70.85,71.02,70.41,70.79,173471.0,53.2447,53.3725,52.9141,53.1996,173471.0
2016-04-01 09:35:00,70.79,71.12,70.6,70.82,128198.0,53.1996,53.4476,53.0569,53.2222,128198.0
2016-04-01 09:40:00,70.8,70.97,70.63,70.97,79219.0,53.2072,53.3349,53.0794,53.3349,79219.0
2016-04-01 09:45:00,70.96,71.3,70.77,71.2,73910.0,53.3274,53.5829,53.1846,53.5078,73910.0
2016-04-01 09:50:00,71.2,71.41,70.93,70.94,132115.0,53.5078,53.6656,53.3049,53.3124,132115.0
2016-04-01 09:55:00,70.93,71.13,70.87,70.88,104040.0,53.3049,53.4552,53.2598,53.2673,104040.0
2016-04-01 10:00:00,70.86,71.06,70.76,70.85,66980.0,53.2522,53.4026,53.1771,53.2447,66980.0
2016-04-01 10:05:00,70.83,71.0,70.67,70.78,58172.0,53.2297,53.3575,53.1095,53.1921,58172.0
2016-04-01 10:10:00,70.78,71.04,70.74,70.88,55239.0,53.1921,53.3875,53.1621,53.2673,55239.0
2016-04-01 10:15:00,70.83,70.92,70.6,70.7,45828.0,53.2297,53.2973,53.0569,53.132,45828.0
2016-04-01 10:20:00,70.73,70.87,70.67,70.82,49555.0,53.1546,53.2598,53.1095,53.2222,49555.0
2016-04-01 10:25:00,70.84,70.89,70.67,70.78,44525.0,53.2372,53.2748,53.1095,53.1921,44525.0
2016-04-01 10:30:00,70.77,70.94,70.73,70.87,38050.0,53.1846,53.3124,53.1546,53.2598,38050.0
2016-04-01 10:35:00,70.87,71.16,70.86,71.14,33089.0,53.2598,53.4777,53.2522,53.4627,33089.0
2016-04-01 10:40:00,71.12,71.24,70.91,70.92,47296.0,53.4476,53.5378,53.2898,53.2973,47296.0
2016-04-01 10:45:00,70.9,71.02,70.83,71.0,33683.0,53.2823,53.3725,53.2297,53.3575,33683.0
2016-04-01 10:50:00,71.02,71.21,70.92,70.92,57651.0,53.3725,53.5153,53.2973,53.2973,57651.0
2016-04-01 10:55:00,70.93,71.02,70.84,71.02,72352.0,53.3049,53.3725,53.2372,53.3725,72352.0
2016-04-01 11:00:00,71.02,71.36,71.0,71.23,52624.0,53.3725,53.628,53.3575,53.5303,52624.0
2016-04-01 11:05:00,71.23,71.45,71.2,71.39,50417.0,53.5303,53.6956,53.5078,53.6505,50417.0
2016-04-01 11:10:00,71.4,71.4,71.13,71.16,37097.0,53.6581,53.6581,53.4552,53.4777,37097.0
2016-04-01 11:15:00,71.15,71.35,71.15,71.33,40375.0,53.4702,53.6205,53.4702,53.6055,40375.0
2016-04-01 11:20:00,71.34,71.47,71.23,71.33,62638.0,53.613,53.7107,53.5303,53.6055,62638.0
2016-04-01 11:25:00,71.33,71.41,71.25,71.26,49898.0,53.6055,53.6656,53.5453,53.5529,49898.0
2016-04-01 11:30:00,71.27,71.58,71.25,71.54,44233.0,53.5604,53.7933,53.5453,53.7633,44233.0
2016-04-01 11:35:00,71.56,71.57,71.35,71.45,36182.0,53.7783,53.7858,53.6205,53.6956,36182.0
2016-04-01 11:40:00,71.45,71.62,71.42,71.43,52045.0,53.6956,53.8234,53.6731,53.6806,52045.0
2016-04-01 11:45:00,71.44,71.57,71.36,71.46,30599.0,53.6881,53.7858,53.628,53.7032,30599.0
2016-04-01 11:50:00,71.48,71.54,71.35,71.42,26098.0,53.7182,53.7633,53.6205,53.6731,26098.0
2016-04-01 11:55:00,71.39,71.4,71.28,71.34,23369.0,53.6505,53.6581,53.5679,53.613,23369.0
2016-04-01 12:00:00,71.31,71.53,71.31,71.49,24940.0,53.5904,53.7558,53.5904,53.7257,24940.0
2016-04-01 12:05:00,71.49,71.51,71.37,71.37,31842.0,53.7257,53.7407,53.6355,53.6355,31842.0
2016-04-01 12:10:00,71.4,71.48,71.33,71.42,39971.0,53.6581,53.7182,53.6055,53.6731,39971.0
2016-04-01 12:15:00,71.44,71.53,71.34,71.38,31882.0,53.6881,53.7558,53.613,53.643,31882.0
2016-04-01 12:20:00,71.38,71.41,71.27,71.28,27608.0,53.643,53.6656,53.5604,53.5679,27608.0
2016-04-01 12:25:00,71.27,71.29,71.17,71.19,70207.0,53.5604,53.5754,53.4852,53.5002,70207.0
2016-04-01 12:30:00,71.18,71.25,70.96,70.99,43666.0,53.4927,53.5453,53.3274,53.3499,43666.0
2016-04-01 12:35:00,70.99,71.1,70.94,71.03,41582.0,53.3499,53.4326,53.3124,53.38,41582.0
2016-04-01 12:40:00,71.07,71.12,70.98,71.03,41843.0,53.4101,53.4476,53.3424,53.38,41843.0
2016-04-01 12:45:00,71.02,71.05,70.91,70.97,86339.0,53.3725,53.395,53.2898,53.3349,86339.0
2016-04-01 12:50:00,70.97,70.97,70.9,70.93,25201.0,53.3349,53.3349,53.2823,53.3049,25201.0
2016-04-01 12:55:00,70.92,71.17,70.91,71.04,34875.0,53.2973,53.4852,53.2898,53.3875,34875.0
2016-04-01 13:00:00,71.03,71.07,70.97,71.0,22371.0,53.38,53.4101,53.3349,53.3575,22371.0
2016-04-01 13:05:00,71.0,71.23,70.96,71.23,32120.0,53.3575,53.5303,53.3274,53.5303,32120.0
2016-04-01 13:10:00,71.22,71.32,71.17,71.27,25243.0,53.5228,53.5979,53.4852,53.5604,25243.0
2016-04-01 13:15:00,71.28,71.49,71.27,71.43,25951.0,53.5679,53.7257,53.5604,53.6806,25951.0
2016-04-01 13:20:00,71.44,71.56,71.44,71.5,30953.0,53.6881,53.7783,53.6881,53.7332,30953.0
2016-04-01 13:25:00,71.5,71.52,71.38,71.42,47768.0,53.7332,53.7482,53.643,53.6731,47768.0
2016-04-01 13:30:00,71.43,71.52,71.33,71.49,147353.0,53.6806,53.7482,53.6055,53.7257,147353.0
2016-04-01 13:35:00,71.5,71.58,71.43,71.58,101960.0,53.7332,53.7933,53.6806,53.7933,101960.0
2016-04-01 13:40:00,71.57,71.57,71.43,71.51,58566.0,53.7858,53.7858,53.6806,53.7407,58566.0
2016-04-01 13:45:00,71.5,71.65,71.46,71.63,33098.0,53.7332,53.8459,53.7032,53.8309,33098.0
2016-04-01 13:50:00,71.63,71.7,71.6,71.68,28525.0,53.8309,53.8835,53.8084,53.8685,28525.0
2016-04-01 13:55:00,71.67,71.8,71.63,71.63,28538.0,53.861,53.9587,53.8309,53.8309,28538.0
2016-04-01 14:00:00,71.63,71.69,71.59,71.62,26301.0,53.8309,53.876,53.8009,53.8234,26301.0
2016-04-01 14:05:00,71.62,71.67,71.54,71.66,52514.0,53.8234,53.861,53.7633,53.8535,52514.0
2016-04-01 14:10:00,71.65,71.74,71.63,71.66,33930.0,53.8459,53.9136,53.8309,53.8535,33930.0
2016-04-01 14:15:00,71.67,71.78,71.66,71.7,28750.0,53.861,53.9436,53.8535,53.8835,28750.0
2016-04-01 14:20:00,71.72,71.84,71.67,71.71,34789.0,53.8985,53.9887,53.861,53.891,34789.0
2016-04-01 14:25:00,71.7,71.7,71.49,71.5,42773.0,53.8835,53.8835,53.7257,53.7332,42773.0
2016-04-01 14:30:00,71.51,71.61,71.46,71.56,39607.0,53.7407,53.8159,53.7032,53.7783,39607.0
2016-04-01 14:35:00,71.55,71.73,71.55,71.64,58525.0,53.7708,53.9061,53.7708,53.8384,58525.0
2016-04-01 14:40:00,71.64,71.67,71.5,71.51,32442.0,53.8384,53.861,53.7332,53.7407,32442.0
2016-04-01 14:45:00,71.51,71.58,71.48,71.51,58846.0,53.7407,53.7933,53.7182,53.7407,58846.0
2016-04-01 14:50:00,71.51,71.59,71.44,71.51,32723.0,53.7407,53.8009,53.6881,53.7407,32723.0
2016-04-01 14:55:00,71.5,71.54,71.44,71.44,23242.0,53.7332,53.7633,53.6881,53.6881,23242.0
2016-04-01 15:00:00,71.43,71.55,71.42,71.52,31843.0,53.6806,53.7708,53.6731,53.7482,31843.0
2016-04-01 15:05:00,71.52,71.6,71.52,71.59,32195.0,53.7482,53.8084,53.7482,53.8009,32195.0
2016-04-01 15:10:00,71.58,71.64,71.55,71.61,38956.0,53.7933,53.8384,53.7708,53.8159,38956.0
2016-04-01 15:15:00,71.62,71.86,71.61,71.86,55875.0,53.8234,54.0038,53.8159,54.0038,55875.0
2016-04-01 15:20:00,71.85,71.92,71.8,71.89,53950.0,53.9962,54.0489,53.9587,54.0263,53950.0
2016-04-01 15:25:00,71.89,72.02,71.89,72.01,44482.0,54.0263,54.124,54.0263,54.1165,44482.0
2016-04-01 15:30:00,72.0,72.18,71.96,72.14,58911.0,54.109,54.2442,54.0789,54.2142,58911.0
2016-04-01 15:35:00,72.13,72.24,72.08,72.24,70415.0,54.2067,54.2893,54.1691,54.2893,70415.0
2016-04-01 15:40:00,72.24,72.37,72.22,72.35,98639.0,54.2893,54.387,54.2743,54.372,98639.0
2016-04-01 15:45:00,72.35,72.47,72.35,72.42,104180.0,54.372,54.4622,54.372,54.4246,104180.0
2016-04-01 15:50:00,72.41,72.44,72.22,72.23,109186.0,54.4171,54.4396,54.2743,54.2818,109186.0
2016-04-01 15:55:00,72.23,72.26,72.03,72.05,223433.0,54.2818,54.3044,54.1315,54.1465,223433.0
2016-04-04 09:30:00,72.48,72.49,71.64,71.76,72529.0,54.4697,54.4772,53.8384,53.9286,72529.0
2016-04-04 09:35:00,71.5,71.71,71.34,71.71,27924.0,53.7332,53.891,53.613,53.891,27924.0
2016-04-04 09:40:00,71.71,72.55,71.6,72.54,36118.0,53.891,54.5223,53.8084,54.5148,36118.0
2016-04-04 09:45:00,72.53,72.62,72.22,72.36,23253.0,54.5073,54.5749,54.2743,54.3795,23253.0
2016-04-04 09:50:00,72.34,72.55,72.24,72.51,26780.0,54.3645,54.5223,54.2893,54.4922,26780.0
2016-04-04 09:55:00,72.52,72.58,72.16,72.16,25329.0,54.4998,54.5449,54.2292,54.2292,25329.0
2016-04-04 10:00:00,72.07,72.63,71.93,72.54,52150.0,54.1616,54.5824,54.0564,54.5148,52150.0
2016-04-04 10:05:00,72.55,72.59,72.16,72.21,22210.0,54.5223,54.5524,54.2292,54.2668,22210.0
2016-04-04 10:10:00,72.19,72.4,71.92,71.92,24485.0,54.2518,54.4096,54.0489,54.0489,24485.0
2016-04-04 10:15:00,71.86,72.2,71.81,72.14,30448.0,54.0038,54.2593,53.9662,54.2142,30448.0
2016-04-04 10:20:00,72.17,72.46,71.98,72.22,24649.0,54.2367,54.4547,54.0939,54.2743,24649.0
2016-04-04 10:25:00,72.16,72.17,71.95,72.1,18630.0,54.2292,54.2367,54.0714,54.1841,18630.0
2016-04-04 10:30:00,72.12,72.48,72.06,72.48,31297.0,54.1992,54.4697,54.1541,54.4697,31297.0
2016-04-04 10:35:00,72.46,72.47,72.14,72.24,54253.0,54.4547,54.4622,54.2142,54.2893,54253.0
2016-04-04 10:40:00,72.24,72.37,72.15,72.35,42457.0,54.2893,54.387,54.2217,54.372,42457.0
2016-04-04 10:45:00,72.34,72.45,72.21,72.21,51347.0,54.3645,54.4472,54.2668,54.2668,51347.0
2016-04-04 10:50:00,72.18,72.2,71.87,71.92,22534.0,54.2442,54.2593,54.0113,54.0489,22534.0
2016-04-04 10:55:00,71.94,72.12,71.92,72.1,15769.0,54.0639,54.1992,54.0489,54.1841,15769.0
2016-04-04 11:00:00,72.1,72.1,71.96,72.01,24279.0,54.1841,54.1841,54.0789,54.1165,24279.0
2016-04-04 11:05:00,72.03,72.1,71.86,72.04,14518.0,54.1315,54.1841,54.0038,54.139,14518.0
2016-04-04 11:10:00,72.02,72.08,71.86,71.9,10969.0,54.124,54.1691,54.0038,54.0338,10969.0
2016-04-04 11:15:00,71.86,71.96,71.84,71.88,20605.0,54.0038,54.0789,53.9887,54.0188,20605.0
2016-04-04 11:20:00,71.87,71.96,71.78,71.92,16310.0,54.0113,54.0789,53.9436,54.0489,16310.0
2016-04-04 11:25:00,71.96,71.96,71.78,71.78,18100.0,54.0789,54.0789,53.9436,53.9436,18100.0
2016-04-04 11:30:00,71.78,71.81,71.52,71.52,25254.0,53.9436,53.9662,53.7482,53.7482,25254.0
2016-04-04 11:35:00,71.54,71.54,71.43,71.51,60404.0,53.7633,53.7633,53.6806,53.7407,60404.0
2016-04-04 11:40:00,71.5,71.5,71.35,71.38,29412.0,53.7332,53.7332,53.6205,53.643,29412.0
2016-04-04 11:45:00,71.36,71.49,71.35,71.4,23077.0,53.628,53.7257,53.6205,53.6581,23077.0
2016-04-04 11:50:00,71.38,71.44,71.32,71.39,13488.0,53.643,53.6881,53.5979,53.6505,13488.0
2016-04-04 11:55:00,71.39,71.47,71.39,71.41,13126.0,53.6505,53.7107,53.6505,53.6656,13126.0
2016-04-04 12:00:00,71.41,71.49,71.41,71.45,11976.0,53.6656,53.7257,53.6656,53.6956,11976.0
2016-04-04 12:05:00,71.45,71.51,71.43,71.48,37431.0,53.6956,53.7407,53.6806,53.7182,37431.0
2016-04-04 12:10:00,71.45,71.52,71.41,71.46,16715.0,53.6956,53.7482,53.6656,53.7032,16715.0
2016-04-04 12:15:00,71.45,71.48,71.39,71.48,11402.0,53.6956,53.7182,53.6505,53.7182,11402.0
2016-04-04 12:20:00,71.48,71.5,71.43,71.47,9281.0,53.7182,53.7332,53.6806,53.7107,9281.0
2016-04-04 12:25:00,71.48,71.48,71.37,71.37,16967.0,53.7182,53.7182,53.6355,53.6355,16967.0
2016-04-04 12:30:00,71.4,71.41,71.32,71.35,16918.0,53.6581,53.6656,53.5979,53.6205,16918.0
2016-04-04 12:35:00,71.35,71.4,71.25,71.25,16843.0,53.6205,53.6581,53.5453,53.5453,16843.0
2016-04-04 12:40:00,71.24,71.31,71.2,71.31,19311.0,53.5378,53.5904,53.5078,53.5904,19311.0
2016-04-04 12:45:00,71.3,71.3,71.19,71.19,28105.0,53.5829,53.5829,53.5002,53.5002,28105.0
2016-04-04 12:50:00,71.19,71.21,71.03,71.11,42809.0,53.5002,53.5153,53.38,53.4401,42809.0
2016-04-04 12:55:00,71.09,71.27,71.09,71.26,14187.0,53.4251,53.5604,53.4251,53.5529,14187.0
2016-04-04 13:00:00,71.25,71.34,71.2,71.28,39161.0,53.5453,53.613,53.5078,53.5679,39161.0
2016-04-04 13:05:00,71.3,71.34,71.23,71.23,19961.0,53.5829,53.613,53.5303,53.5303,19961.0
2016-04-04 13:10:00,71.22,71.22,71.05,71.15,23683.0,53.5228,53.5228,53.395,53.4702,23683.0
2016-04-04 13:15:00,71.14,71.14,70.83,70.94,43573.0,53.4627,53.4627,53.2297,53.3124,43573.0
2016-04-04 13:20:00,70.94,70.99,70.77,70.93,17035.0,53.3124,53.3499,53.1846,53.3049,17035.0
2016-04-04 13:25:00,70.93,70.99,70.71,70.76,37249.0,53.3049,53.3499,53.1395,53.1771,37249.0
2016-04-04 13:30:00,70.76,70.78,70.61,70.78,27329.0,53.1771,53.1921,53.0644,53.1921,27329.0
2016-04-04 13:35:00,70.77,70.84,70.71,70.74,10631.0,53.1846,53.2372,53.1395,53.1621,10631.0
2016-04-04 13:40:00,70.74,70.9,70.74,70.83,24660.0,53.1621,53.2823,53.1621,53.2297,24660.0
2016-04-04 13:45:00,70.8,70.81,70.75,70.76,14797.0,53.2072,53.2147,53.1696,53.1771,14797.0
2016-04-04 13:50:00,70.75,70.79,70.68,70.75,19337.0,53.1696,53.1996,53.117,53.1696,19337.0
2016-04-04 13:55:00,70.72,70.75,70.58,70.64,17866.0,53.147,53.1696,53.0418,53.0869,17866.0
2016-04-04 14:00:00,70.64,70.68,70.59,70.66,11305.0,53.0869,53.117,53.0493,53.1019,11305.0
2016-04-04 14:05:00,70.65,70.69,70.6,70.65,22990.0,53.0944,53.1245,53.0569,53.0944,22990.0
2016-04-04 14:10:00,70.61,70.64,70.56,70.6,8654.0,53.0644,53.0869,53.0268,53.0569,8654.0
2016-04-04 14:15:00,70.61,70.65,70.45,70.47,25915.0,53.0644,53.0944,52.9441,52.9592,25915.0
2016-04-04 14:20:00,70.48,70.48,70.4,70.46,14259.0,52.9667,52.9667,52.9066,52.9516,14259.0
2016-04-04 14:25:00,70.46,70.48,70.27,70.35,28425.0,52.9516,52.9667,52.8089,52.869,28425.0
2016-04-04 14:30:00,70.36,70.48,70.36,70.44,19928.0,52.8765,52.9667,52.8765,52.9366,19928.0
2016-04-04 14:35:00,70.45,70.59,70.41,70.58,33398.0,52.9441,53.0493,52.9141,53.0418,33398.0
2016-04-04 14:40:00,70.55,70.69,70.48,70.57,38570.0,53.0193,53.1245,52.9667,53.0343,38570.0
2016-04-04 14:45:00,70.58,70.58,70.44,70.47,28986.0,53.0418,53.0418,52.9366,52.9592,28986.0
2016-04-04 14:50:00,70.45,70.54,70.44,70.46,27598.0,52.9441,53.0118,52.9366,52.9516,27598.0
2016-04-04 14:55:00,70.46,70.54,70.42,70.44,53489.0,52.9516,53.0118,52.9216,52.9366,53489.0
2016-04-04 15:00:00,70.45,70.54,70.4,70.47,89522.0,52.9441,53.0118,52.9066,52.9592,89522.0
2016-04-04 15:05:00,70.49,70.53,70.32,70.36,46196.0,52.9742,53.0042,52.8464,52.8765,46196.0
2016-04-04 15:10:00,70.36,70.39,70.28,70.28,45898.0,52.8765,52.899,52.8164,52.8164,45898.0
2016-04-04 15:15:00,70.28,70.33,70.22,70.3,38902.0,52.8164,52.8539,52.7713,52.8314,38902.0
2016-04-04 15:20:00,70.29,70.29,70.11,70.11,55379.0,52.8239,52.8239,52.6886,52.6886,55379.0
2016-04-04 15:25:00,70.11,70.23,70.11,70.18,38279.0,52.6886,52.7788,52.6886,52.7412,38279.0
2016-04-04 15:30:00,70.17,70.33,70.17,70.3,62155.0,52.7337,52.8539,52.7337,52.8314,62155.0
2016-04-04 15:35:00,70.3,70.36,70.22,70.26,67915.0,52.8314,52.8765,52.7713,52.8013,67915.0
2016-04-04 15:40:00,70.25,70.31,70.17,70.25,82504.0,52.7938,52.8389,52.7337,52.7938,82504.0
2016-04-04 15:45:00,70.24,70.27,70.11,70.21,103347.0,52.7863,52.8089,52.6886,52.7638,103347.0
2016-04-04 15:50:00,70.22,70.29,70.17,70.2,106871.0,52.7713,52.8239,52.7337,52.7562,106871.0
2016-04-04 15:55:00,70.19,70.3,70.18,70.3,217918.0,52.7487,52.8314,52.7412,52.8314,217918.0
2016-04-05 09:30:00,69.89,70.45,69.66,70.22,118791.0,52.5233,52.9441,52.3504,52.7713,118791.0
2016-04-05 09:35:00,70.28,70.75,70.15,70.43,76511.0,52.8164,53.1696,52.7187,52.9291,76511.0
2016-04-05 09:40:00,70.4,70.59,70.33,70.36,77254.0,52.9066,53.0493,52.8539,52.8765,77254.0
2016-04-05 09:45:00,70.36,70.48,70.05,70.21,49030.0,52.8765,52.9667,52.6435,52.7638,49030.0
2016-04-05 09:50:00,70.2,70.29,70.07,70.15,40081.0,52.7562,52.8239,52.6586,52.7187,40081.0
2016-04-05 09:55:00,70.15,70.18,70.01,70.08,48081.0,52.7187,52.7412,52.6135,52.6661,48081.0
2016-04-05 10:00:00,70.09,70.22,69.97,70.12,105823.0,52.6736,52.7713,52.5834,52.6961,105823.0
2016-04-05 10:05:00,70.13,70.39,69.99,70.35,99853.0,52.7036,52.899,52.5984,52.869,99853.0
2016-04-05 10:10:00,70.35,70.35,70.08,70.09,92825.0,52.869,52.869,52.6661,52.6736,92825.0
2016-04-05 10:15:00,70.12,70.38,70.05,70.38,44989.0,52.6961,52.8915,52.6435,52.8915,44989.0
2016-04-05 10:20:00,70.4,70.65,70.4,70.5,57444.0,52.9066,53.0944,52.9066,52.9817,57444.0
2016-04-05 10:25:00,70.47,70.75,70.41,70.71,27484.0,52.9592,53.1696,52.9141,53.1395,27484.0
2016-04-05 10:30:00,70.73,70.73,70.43,70.71,22756.0,53.1546,53.1546,52.9291,53.1395,22756.0
2016-04-05 10:35:00,70.69,70.69,70.41,70.58,29889.0,53.1245,53.1245,52.9141,53.0418,29889.0
2016-04-05 10:40:00,70.53,70.54,70.34,70.45,14371.0,53.0042,53.0118,52.8615,52.9441,14371.0
2016-04-05 10:45:00,70.42,70.59,70.31,70.54,16187.0,52.9216,53.0493,52.8389,53.0118,16187.0
2016-04-05 10:50:00,70.58,70.71,70.48,70.71,22128.0,53.0418,53.1395,52.9667,53.1395,22128.0
2016-04-05 10:55:00,70.73,70.73,70.48,70.56,24040.0,53.1546,53.1546,52.9667,53.0268,24040.0
2016-04-05 11:00:00,70.54,70.73,70.52,70.71,20611.0,53.0118,53.1546,52.9967,53.1395,20611.0
2016-04-05 11:05:00,70.71,70.97,70.68,70.92,32862.0,53.1395,53.3349,53.117,53.2973,32862.0
2016-04-05 11:10:00,70.9,71.04,70.75,70.78,23504.0,53.2823,53.3875,53.1696,53.1921,23504.0
2016-04-05 11:15:00,70.8,70.88,70.57,70.76,18852.0,53.2072,53.2673,53.0343,53.1771,18852.0
2016-04-05 11:20:00,70.84,71.0,70.8,70.8,22081.0,53.2372,53.3575,53.2072,53.2072,22081.0
2016-04-05 11:25:00,70.81,70.93,70.74,70.93,14501.0,53.2147,53.3049,53.1621,53.3049,14501.0
2016-04-05 11:30:00,70.96,70.99,70.74,70.83,11245.0,53.3274,53.3499,53.1621,53.2297,11245.0
2016-04-05 11:35:00,70.79,70.89,70.76,70.84,9517.0,53.1996,53.2748,53.1771,53.2372,9517.0
2016-04-05 11:40:00,70.82,70.82,70.7,70.77,7699.0,53.2222,53.2222,53.132,53.1846,7699.0
2016-04-05 11:45:00,70.8,70.9,70.68,70.84,9223.0,53.2072,53.2823,53.117,53.2372,9223.0
2016-04-05 11:50:00,70.84,71.0,70.83,70.98,13291.0,53.2372,53.3575,53.2297,53.3424,13291.0
2016-04-05 11:55:00,71.0,71.16,70.85,70.86,19042.0,53.3575,53.4777,53.2447,53.2522,19042.0
2016-04-05 12:00:00,70.82,71.03,70.82,70.93,27260.0,53.2222,53.38,53.2222,53.3049,27260.0
2016-04-05 12:05:00,70.92,70.98,70.83,70.94,19692.0,53.2973,53.3424,53.2297,53.3124,19692.0
2016-04-05 12:10:00,70.97,71.01,70.84,70.88,25253.0,53.3349,53.365,53.2372,53.2673,25253.0
2016-04-05 12:15:00,70.88,70.88,70.63,70.68,30979.0,53.2673,53.2673,53.0794,53.117,30979.0
2016-04-05 12:20:00,70.67,70.87,70.64,70.8,31645.0,53.1095,53.2598,53.0869,53.2072,31645.0
2016-04-05 12:25:00,70.8,70.85,70.72,70.76,22595.0,53.2072,53.2447,53.147,53.1771,22595.0
2016-04-05 12:30:00,70.78,70.89,70.7,70.8,21468.0,53.1921,53.2748,53.132,53.2072,21468.0
2016-04-05 12:35:00,70.78,70.92,70.76,70.86,26403.0,53.1921,53.2973,53.1771,53.2522,26403.0
2016-04-05 12:40:00,70.87,71.0,70.86,70.99,20684.0,53.2598,53.3575,53.2522,53.3499,20684.0
2016-04-05 12:45:00,70.99,71.03,70.93,70.99,23617.0,53.3499,53.38,53.3049,53.3499,23617.0
2016-04-05 12:50:00,70.99,71.0,70.8,70.84,28478.0,53.3499,53.3575,53.2072,53.2372,28478.0
2016-04-05 12:55:00,70.8,70.9,70.77,70.77,12307.0,53.2072,53.2823,53.1846,53.1846,12307.0
2016-04-05 13:00:00,70.76,70.83,70.58,70.61,28973.0,53.1771,53.2297,53.0418,53.0644,28973.0
2016-04-05 13:05:00,70.59,70.64,70.48,70.58,26811.0,53.0493,53.0869,52.9667,53.0418,26811.0
2016-04-05 13:10:00,70.59,70.65,70.52,70.61,31102.0,53.0493,53.0944,52.9967,53.0644,31102.0
2016-04-05 13:15:00,70.6,70.6,70.46,70.46,19963.0,53.0569,53.0569,52.9516,52.9516,19963.0
2016-04-05 13:20:00,70.44,70.49,70.33,70.47,21519.0,52.9366,52.9742,52.8539,52.9592,21519.0
2016-04-05 13:25:00,70.51,70.64,70.5,70.61,15758.0,52.9892,53.0869,52.9817,53.0644,15758.0
2016-04-05 13:30:00,70.61,70.67,70.56,70.65,11255.0,53.0644,53.1095,53.0268,53.0944,11255.0
2016-04-05 13:35:00,70.66,70.73,70.35,70.36,52151.0,53.1019,53.1546,52.869,52.8765,52151.0
2016-04-05 13:40:00,70.35,70.54,70.33,70.46,30195.0,52.869,53.0118,52.8539,52.9516,30195.0
2016-04-05 13:45:00,70.47,70.47,70.34,70.37,24799.0,52.9592,52.9592,52.8615,52.884,24799.0
2016-04-05 13:50:00,70.37,70.56,70.36,70.49,17421.0,52.884,53.0268,52.8765,52.9742,17421.0
2016-04-05 13:55:00,70.49,70.58,70.44,70.52,17733.0,52.9742,53.0418,52.9366,52.9967,17733.0
2016-04-05 14:00:00,70.5,70.55,70.46,70.5,18797.0,52.9817,53.0193,52.9516,52.9817,18797.0
2016-04-05 14:05:00,70.5,70.65,70.49,70.63,26594.0,52.9817,53.0944,52.9742,53.0794,26594.0
2016-04-05 14:10:00,70.63,70.66,70.53,70.53,20530.0,53.0794,53.1019,53.0042,53.0042,20530.0
2016-04-05 14:15:00,70.53,70.58,70.45,70.55,17703.0,53.0042,53.0418,52.9441,53.0193,17703.0
2016-04-05 14:20:00,70.56,70.67,70.5,70.59,13190.0,53.0268,53.1095,52.9817,53.0493,13190.0
2016-04-05 14:25:00,70.6,70.84,70.57,70.74,18586.0,53.0569,53.2372,53.0343,53.1621,18586.0
2016-04-05 14:30:00,70.73,70.93,70.72,70.91,27865.0,53.1546,53.3049,53.147,53.2898,27865.0
2016-04-05 14:35:00,70.89,71.0,70.79,70.99,31850.0,53.2748,53.3575,53.1996,53.3499,31850.0
2016-04-05 14:40:00,70.99,71.12,70.8,70.82,45164.0,53.3499,53.4476,53.2072,53.2222,45164.0
2016-04-05 14:45:00,70.84,70.95,70.84,70.86,19032.0,53.2372,53.3199,53.2372,53.2522,19032.0
2016-04-05 14:50:00,70.87,71.36,70.86,71.1,88628.0,53.2598,53.628,53.2522,53.4326,88628.0
2016-04-05 14:55:00,71.08,71.13,71.03,71.03,26997.0,53.4176,53.4552,53.38,53.38,26997.0
2016-04-05 15:00:00,71.03,71.03,70.94,71.0,19129.0,53.38,53.38,53.3124,53.3575,19129.0
2016-04-05 15:05:00,70.99,71.03,70.87,70.91,36855.0,53.3499,53.38,53.2598,53.2898,36855.0
2016-04-05 15:10:00,70.92,70.96,70.87,70.96,20736.0,53.2973,53.3274,53.2598,53.3274,20736.0
2016-04-05 15:15:00,70.96,70.97,70.84,70.86,20793.0,53.3274,53.3349,53.2372,53.2522,20793.0
2016-04-05 15:20:00,70.86,70.93,70.74,70.74,21784.0,53.2522,53.3049,53.1621,53.1621,21784.0
2016-04-05 15:25:00,70.74,70.8,70.7,70.78,34466.0,53.1621,53.2072,53.132,53.1921,34466.0
2016-04-05 15:30:00,70.79,70.87,70.76,70.79,37857.0,53.1996,53.2598,53.1771,53.1996,37857.0
2016-04-05 15:35:00,70.8,70.82,70.7,70.71,45488.0,53.2072,53.2222,53.132,53.1395,45488.0
2016-04-05 15:40:00,70.71,70.71,70.58,70.64,48802.0,53.1395,53.1395,53.0418,53.0869,48802.0
2016-04-05 15:45:00,70.63,70.63,70.51,70.61,59908.0,53.0794,53.0794,52.9892,53.0644,59908.0
2016-04-05 15:50:00,70.62,70.66,70.48,70.48,58740.0,53.0719,53.1019,52.9667,52.9667,58740.0
2016-04-05 15:55:00,70.49,70.54,70.37,70.53,153687.0,52.9742,53.0118,52.884,53.0042,153687.0
2016-04-06 09:30:00,70.68,71.53,70.68,71.1,72645.0,53.117,53.7558,53.117,53.4326,72645.0
2016-04-06 09:35:00,71.1,71.1,70.16,70.33,75219.0,53.4326,53.4326,52.7262,52.8539,75219.0
2016-04-06 09:40:00,70.36,70.36,70.04,70.06,43708.0,52.8765,52.8765,52.636,52.651,43708.0
2016-04-06 09:45:00,70.04,70.19,69.89,70.13,37768.0,52.636,52.7487,52.5233,52.7036,37768.0
2016-04-06 09:50:00,70.09,70.48,70.09,70.19,42529.0,52.6736,52.9667,52.6736,52.7487,42529.0
2016-04-06 09:55:00,70.17,70.26,69.91,70.21,40040.0,52.7337,52.8013,52.5383,52.7638,40040.0
2016-04-06 10:00:00,70.21,70.44,70.12,70.22,45056.0,52.7638,52.9366,52.6961,52.7713,45056.0
2016-04-06 10:05:00,70.24,70.32,70.11,70.13,45611.0,52.7863,52.8464,52.6886,52.7036,45611.0
2016-04-06 10:10:00,70.12,70.19,69.99,70.0,83136.0,52.6961,52.7487,52.5984,52.6059,83136.0
2016-04-06 10:15:00,70.0,70.09,69.76,69.84,63431.0,52.6059,52.6736,52.4256,52.4857,63431.0
2016-04-06 10:20:00,69.84,69.99,69.8,69.97,47929.0,52.4857,52.5984,52.4556,52.5834,47929.0
2016-04-06 10:25:00,69.95,70.22,69.91,70.11,29785.0,52.5684,52.7713,52.5383,52.6886,29785.0
2016-04-06 10:30:00,70.14,70.59,69.91,70.31,58397.0,52.7112,53.0493,52.5383,52.8389,58397.0
2016-04-06 10:35:00,70.34,70.56,70.25,70.42,34342.0,52.8615,53.0268,52.7938,52.9216,34342.0
2016-04-06 10:40:00,70.43,70.87,70.4,70.81,28718.0,52.9291,53.2598,52.9066,53.2147,28718.0
2016-04-06 10:45:00,70.85,70.95,70.78,70.82,33614.0,53.2447,53.3199,53.1921,53.2222,33614.0
2016-04-06 10:50:00,70.8,71.04,70.74,71.0,29706.0,53.2072,53.3875,53.1621,53.3575,29706.0
2016-04-06 10:55:00,71.0,71.13,70.93,71.12,20074.0,53.3575,53.4552,53.3049,53.4476,20074.0
2016-04-06 11:00:00,71.11,71.17,70.99,71.03,26780.0,53.4401,53.4852,53.3499,53.38,26780.0
2016-04-06 11:05:00,71.05,71.29,71.05,71.22,37238.0,53.395,53.5754,53.395,53.5228,37238.0
2016-04-06 11:10:00,71.22,71.23,70.92,71.06,39521.0,53.5228,53.5303,53.2973,53.4026,39521.0
2016-04-06 11:15:00,71.05,71.12,70.77,70.78,48714.0,53.395,53.4476,53.1846,53.1921,48714.0
2016-04-06 11:20:00,70.8,70.88,70.7,70.77,24793.0,53.2072,53.2673,53.132,53.1846,24793.0
2016-04-06 11:25:00,70.78,70.98,70.76,70.98,30716.0,53.1921,53.3424,53.1771,53.3424,30716.0
2016-04-06 11:30:00,71.02,71.25,70.98,71.16,22726.0,53.3725,53.5453,53.3424,53.4777,22726.0
2016-04-06 11:35:00,71.16,71.33,71.16,71.19,50815.0,53.4777,53.6055,53.4777,53.5002,50815.0
2016-04-06 11:40:00,71.19,71.47,71.18,71.41,58656.0,53.5002,53.7107,53.4927,53.6656,58656.0
2016-04-06 11:45:00,71.41,71.48,71.3,71.44,59245.0,53.6656,53.7182,53.5829,53.6881,59245.0
2016-04-06 11:50:00,71.44,71.71,71.41,71.63,44252.0,53.6881,53.891,53.6656,53.8309,44252.0
2016-04-06 11:55:00,71.63,71.7,71.52,71.55,40648.0,53.8309,53.8835,53.7482,53.7708,40648.0
2016-04-06 12:00:00,71.54,71.67,71.43,71.47,28449.0,53.7633,53.861,53.6806,53.7107,28449.0
2016-04-06 12:05:00,71.45,71.58,71.45,71.51,11130.0,53.6956,53.7933,53.6956,53.7407,11130.0
2016-04-06 12:10:00,71.48,71.5,71.32,71.33,33887.0,53.7182,53.7332,53.5979,53.6055,33887.0
2016-04-06 12:15:00,71.3,71.43,71.25,71.42,22751.0,53.5829,53.6806,53.5453,53.6731,22751.0
2016-04-06 12:20:00,71.42,71.47,71.31,71.34,25319.0,53.6731,53.7107,53.5904,53.613,25319.0
2016-04-06 12:25:00,71.35,71.49,71.31,71.33,21988.0,53.6205,53.7257,53.5904,53.6055,21988.0
2016-04-06 12:30:00,71.34,71.51,71.34,71.45,54319.0,53.613,53.7407,53.613,53.6956,54319.0
2016-04-06 12:35:00,71.43,71.52,71.4,71.5,45453.0,53.6806,53.7482,53.6581,53.7332,45453.0
2016-04-06 12:40:00,71.49,71.53,71.41,71.42,27446.0,53.7257,53.7558,53.6656,53.6731,27446.0
2016-04-06 12:45:00,71.42,71.49,71.38,71.46,13945.0,53.6731,53.7257,53.643,53.7032,13945.0
2016-04-06 12:50:00,71.46,71.47,71.3,71.31,11765.0,53.7032,53.7107,53.5829,53.5904,11765.0
2016-04-06 12:55:00,71.32,71.35,71.23,71.31,19508.0,53.5979,53.6205,53.5303,53.5904,19508.0
2016-04-06 13:00:00,71.32,71.41,71.3,71.35,13527.0,53.5979,53.6656,53.5829,53.6205,13527.0
2016-04-06 13:05:00,71.34,71.47,71.32,71.45,47558.0,53.613,53.7107,53.5979,53.6956,47558.0
2016-04-06 13:10:00,71.47,71.53,71.25,71.27,37396.0,53.7107,53.7558,53.5453,53.5604,37396.0
2016-04-06 13:15:00,71.25,71.25,71.08,71.08,51930.0,53.5453,53.5453,53.4176,53.4176,51930.0
2016-04-06 13:20:00,71.09,71.27,71.07,71.1,43192.0,53.4251,53.5604,53.4101,53.4326,43192.0
2016-04-06 13:25:00,71.09,71.15,70.98,71.0,30087.0,53.4251,53.4702,53.3424,53.3575,30087.0
2016-04-06 13:30:00,71.02,71.2,70.97,71.15,20116.0,53.3725,53.5078,53.3349,53.4702,20116.0
2016-04-06 13:35:00,71.13,71.25,71.13,71.16,18992.0,53.4552,53.5453,53.4552,53.4777,18992.0
2016-04-06 13:40:00,71.14,71.2,71.05,71.15,14579.0,53.4627,53.5078,53.395,53.4702,14579.0
2016-04-06 13:45:00,71.15,71.15,71.02,71.09,13108.0,53.4702,53.4702,53.3725,53.4251,13108.0
2016-04-06 13:50:00,71.12,71.2,71.07,71.12,12553.0,53.4476,53.5078,53.4101,53.4476,12553.0
2016-04-06 13:55:00,71.12,71.12,70.96,70.97,26657.0,53.4476,53.4476,53.3274,53.3349,26657.0
2016-04-06 14:00:00,70.98,71.0,70.73,70.82,51150.0,53.3424,53.3575,53.1546,53.2222,51150.0
2016-04-06 14:05:00,70.83,70.93,70.65,70.74,47680.0,53.2297,53.3049,53.0944,53.1621,47680.0
2016-04-06 14:10:00,70.71,70.71,70.48,70.56,58471.0,53.1395,53.1395,52.9667,53.0268,58471.0
2016-04-06 14:15:00,70.55,70.89,70.54,70.85,38783.0,53.0193,53.2748,53.0118,53.2447,38783.0
2016-04-06 14:20:00,70.83,71.11,70.82,70.97,45521.0,53.2297,53.4401,53.2222,53.3349,45521.0
2016-04-06 14:25:00,70.99,71.01,70.77,70.9,33292.0,53.3499,53.365,53.1846,53.2823,33292.0
2016-04-06 14:30:00,70.89,70.89,70.78,70.81,23698.0,53.2748,53.2748,53.1921,53.2147,23698.0
2016-04-06 14:35:00,70.79,70.82,70.62,70.65,37205.0,53.1996,53.2222,53.0719,53.0944,37205.0
2016-04-06 14:40:00,70.65,70.72,70.57,70.57,25261.0,53.0944,53.147,53.0343,53.0343,25261.0
2016-04-06 14:45:00,70.57,70.64,70.49,70.53,35196.0,53.0343,53.0869,52.9742,53.0042,35196.0
2016-04-06 14:50:00,70.54,70.68,70.54,70.59,37002.0,53.0118,53.117,53.0118,53.0493,37002.0
2016-04-06 14:55:00,70.6,70.88,70.6,70.86,31148.0,53.0569,53.2673,53.0569,53.2522,31148.0
2016-04-06 15:00:00,70.87,71.0,70.76,71.0,54795.0,53.2598,53.3575,53.1771,53.3575,54795.0
2016-04-06 15:05:00,71.0,71.0,70.85,70.9,29737.0,53.3575,53.3575,53.2447,53.2823,29737.0
2016-04-06 15:10:00,70.9,71.04,70.9,71.01,72098.0,53.2823,53.3875,53.2823,53.365,72098.0
2016-04-06 15:15:00,71.02,71.09,70.99,71.06,69968.0,53.3725,53.4251,53.3499,53.4026,69968.0
2016-04-06 15:20:00,71.08,71.16,70.98,71.0,68983.0,53.4176,53.4777,53.3424,53.3575,68983.0
2016-04-06 15:25:00,71.0,71.05,70.94,70.98,60786.0,53.3575,53.395,53.3124,53.3424,60786.0
2016-04-06 15:30:00,70.98,71.03,70.87,70.88,52968.0,53.3424,53.38,53.2598,53.2673,52968.0
2016-04-06 15:35:00,70.88,71.03,70.88,70.94,67577.0,53.2673,53.38,53.2673,53.3124,67577.0
2016-04-06 15:40:00,70.94,71.04,70.87,71.04,86365.0,53.3124,53.3875,53.2598,53.3875,86365.0
2016-04-06 15:45:00,71.03,71.14,71.0,71.14,96459.0,53.38,53.4627,53.3575,53.4627,96459.0
2016-04-06 15:50:00,71.13,71.24,71.1,71.21,83397.0,53.4552,53.5378,53.4326,53.5153,83397.0
2016-04-06 15:55:00,71.21,71.29,71.19,71.21,191320.0,53.5153,53.5754,53.5002,53.5153,191320.0
2016-04-07 09:30:00,70.79,71.56,70.39,71.5,40916.0,53.1996,53.7783,52.899,53.7332,40916.0
2016-04-07 09:35:00,71.48,71.71,71.21,71.65,46682.0,53.7182,53.891,53.5153,53.8459,46682.0
2016-04-07 09:40:00,71.68,71.99,71.6,71.82,41661.0,53.8685,54.1015,53.8084,53.9737,41661.0
2016-04-07 09:45:00,71.83,71.93,71.55,71.72,52643.0,53.9812,54.0564,53.7708,53.8985,52643.0
2016-04-07 09:50:00,71.7,72.05,71.68,71.8,94771.0,53.8835,54.1465,53.8685,53.9587,94771.0
2016-04-07 09:55:00,71.84,72.08,71.62,71.63,120824.0,53.9887,54.1691,53.8234,53.8309,120824.0
2016-04-07 10:00:00,71.64,71.82,71.47,71.72,73059.0,53.8384,53.9737,53.7107,53.8985,73059.0
2016-04-07 10:05:00,71.72,71.96,71.72,71.94,24375.0,53.8985,54.0789,53.8985,54.0639,24375.0
2016-04-07 10:10:00,71.92,71.92,71.46,71.46,53622.0,54.0489,54.0489,53.7032,53.7032,53622.0
2016-04-07 10:15:00,71.48,71.51,71.17,71.18,83374.0,53.7182,53.7407,53.4852,53.4927,83374.0
2016-04-07 10:20:00,71.19,71.38,71.08,71.28,57051.0,53.5002,53.643,53.4176,53.5679,57051.0
2016-04-07 10:25:00,71.3,71.3,70.91,70.93,29932.0,53.5829,53.5829,53.2898,53.3049,29932.0
2016-04-07 10:30:00,70.9,71.06,70.82,70.97,31777.0,53.2823,53.4026,53.2222,53.3349,31777.0
2016-04-07 10:35:00,70.99,71.15,70.99,71.1,23053.0,53.3499,53.4702,53.3499,53.4326,23053.0
2016-04-07 10:40:00,71.08,71.1,70.95,71.02,34055.0,53.4176,53.4326,53.3199,53.3725,34055.0
2016-04-07 10:45:00,70.98,71.33,70.96,71.21,41176.0,53.3424,53.6055,53.3274,53.5153,41176.0
2016-04-07 10:50:00,71.21,71.42,71.21,71.31,17282.0,53.5153,53.6731,53.5153,53.5904,17282.0
2016-04-07 10:55:00,71.28,71.44,71.2,71.41,36321.0,53.5679,53.6881,53.5078,53.6656,36321.0
2016-04-07 11:00:00,71.4,71.4,71.15,71.22,32905.0,53.6581,53.6581,53.4702,53.5228,32905.0
2016-04-07 11:05:00,71.2,71.42,71.18,71.37,44098.0,53.5078,53.6731,53.4927,53.6355,44098.0
2016-04-07 11:10:00,71.36,71.5,71.34,71.5,38257.0,53.628,53.7332,53.613,53.7332,38257.0
2016-04-07 11:15:00,71.48,71.51,71.34,71.34,18705.0,53.7182,53.7407,53.613,53.613,18705.0
2016-04-07 11:20:00,71.34,71.35,71.14,71.15,18972.0,53.613,53.6205,53.4627,53.4702,18972.0
2016-04-07 11:25:00,71.13,71.15,70.97,71.09,28933.0,53.4552,53.4702,53.3349,53.4251,28933.0
2016-04-07 11:30:00,71.12,71.21,71.04,71.05,30804.0,53.4476,53.5153,53.3875,53.395,30804.0
2016-04-07 11:35:00,71.05,71.11,70.99,71.01,13362.0,53.395,53.4401,53.3499,53.365,13362.0
2016-04-07 11:40:00,70.99,71.19,70.91,71.19,21426.0,53.3499,53.5002,53.2898,53.5002,21426.0
2016-04-07 11:45:00,71.16,71.28,71.15,71.18,17056.0,53.4777,53.5679,53.4702,53.4927,17056.0
2016-04-07 11:50:00,71.19,71.36,71.17,71.23,22909.0,53.5002,53.628,53.4852,53.5303,22909.0
2016-04-07 11:55:00,71.21,71.35,71.19,71.21,14376.0,53.5153,53.6205,53.5002,53.5153,14376.0
2016-04-07 12:00:00,71.22,71.45,71.18,71.43,17081.0,53.5228,53.6956,53.4927,53.6806,17081.0
2016-04-07 12:05:00,71.43,71.56,71.29,71.53,28104.0,53.6806,53.7783,53.5754,53.7558,28104.0
2016-04-07 12:10:00,71.5,71.69,71.47,71.64,14162.0,53.7332,53.876,53.7107,53.8384,14162.0
2016-04-07 12:15:00,71.63,71.65,71.23,71.32,20453.0,53.8309,53.8459,53.5303,53.5979,20453.0
2016-04-07 12:20:00,71.36,71.43,71.26,71.26,10841.0,53.628,53.6806,53.5529,53.5529,10841.0
2016-04-07 12:25:00,71.22,71.25,71.1,71.22,29770.0,53.5228,53.5453,53.4326,53.5228,29770.0
2016-04-07 12:30:00,71.21,71.39,71.19,71.22,22243.0,53.5153,53.6505,53.5002,53.5228,22243.0
2016-04-07 12:35:00,71.23,71.37,71.21,71.36,24092.0,53.5303,53.6355,53.5153,53.628,24092.0
2016-04-07 12:40:00,71.38,71.4,71.21,71.21,19466.0,53.643,53.6581,53.5153,53.5153,19466.0
2016-04-07 12:45:00,71.21,71.33,71.2,71.27,26584.0,53.5153,53.6055,53.5078,53.5604,26584.0
2016-04-07 12:50:00,71.27,71.27,71.19,71.2,17589.0,53.5604,53.5604,53.5002,53.5078,17589.0
2016-04-07 12:55:00,71.19,71.26,71.17,71.25,18392.0,53.5002,53.5529,53.4852,53.5453,18392.0
2016-04-07 13:00:00,71.23,71.33,71.17,71.24,12719.0,53.5303,53.6055,53.4852,53.5378,12719.0
2016-04-07 13:05:00,71.25,71.28,71.19,71.2,13558.0,53.5453,53.5679,53.5002,53.5078,13558.0
2016-04-07 13:10:00,71.2,71.2,71.02,71.12,18327.0,53.5078,53.5078,53.3725,53.4476,18327.0
2016-04-07 13:15:00,71.12,71.14,70.99,71.0,12636.0,53.4476,53.4627,53.3499,53.3575,12636.0
2016-04-07 13:20:00,71.0,71.05,70.92,70.96,14004.0,53.3575,53.395,53.2973,53.3274,14004.0
2016-04-07 13:25:00,70.94,71.1,70.92,71.06,12818.0,53.3124,53.4326,53.2973,53.4026,12818.0
2016-04-07 13:30:00,71.03,71.14,71.03,71.12,14760.0,53.38,53.4627,53.38,53.4476,14760.0
2016-04-07 13:35:00,71.1,71.23,71.09,71.15,13862.0,53.4326,53.5303,53.4251,53.4702,13862.0
2016-04-07 13:40:00,71.18,71.2,71.09,71.13,11623.0,53.4927,53.5078,53.4251,53.4552,11623.0
2016-04-07 13:45:00,71.16,71.2,71.05,71.06,25808.0,53.4777,53.5078,53.395,53.4026,25808.0
2016-04-07 13:50:00,71.06,71.08,70.85,70.87,16184.0,53.4026,53.4176,53.2447,53.2598,16184.0
2016-04-07 13:55:00,70.9,70.9,70.74,70.77,29028.0,53.2823,53.2823,53.1621,53.1846,29028.0
2016-04-07 14:00:00,70.77,70.77,70.69,70.7,14043.0,53.1846,53.1846,53.1245,53.132,14043.0
2016-04-07 14:05:00,70.7,70.76,70.59,70.61,17232.0,53.132,53.1771,53.0493,53.0644,17232.0
2016-04-07 14:10:00,70.61,70.64,70.56,70.6,18465.0,53.0644,53.0869,53.0268,53.0569,18465.0
2016-04-07 14:15:00,70.6,70.73,70.56,70.67,31046.0,53.0569,53.1546,53.0268,53.1095,31046.0
2016-04-07 14:20:00,70.66,70.83,70.65,70.8,27079.0,53.1019,53.2297,53.0944,53.2072,27079.0
2016-04-07 14:25:00,70.77,71.15,70.77,71.15,34638.0,53.1846,53.4702,53.1846,53.4702,34638.0
2016-04-07 14:30:00,71.13,71.15,70.98,71.09,27600.0,53.4552,53.4702,53.3424,53.4251,27600.0
2016-04-07 14:35:00,71.1,71.2,71.03,71.12,12671.0,53.4326,53.5078,53.38,53.4476,12671.0
2016-04-07 14:40:00,71.12,71.13,70.9,70.92,20290.0,53.4476,53.4552,53.2823,53.2973,20290.0
2016-04-07 14:45:00,70.94,70.96,70.83,70.9,16921.0,53.3124,53.3274,53.2297,53.2823,16921.0
2016-04-07 14:50:00,70.92,70.96,70.78,70.91,16573.0,53.2973,53.3274,53.1921,53.2898,16573.0
2016-04-07 14:55:00,70.93,70.96,70.76,70.81,16181.0,53.3049,53.3274,53.1771,53.2147,16181.0
2016-04-07 15:00:00,70.8,70.92,70.76,70.83,25594.0,53.2072,53.2973,53.1771,53.2297,25594.0
2016-04-07 15:05:00,70.83,71.06,70.83,71.05,23475.0,53.2297,53.4026,53.2297,53.395,23475.0
2016-04-07 15:10:00,71.05,71.23,71.04,71.2,21460.0,53.395,53.5303,53.3875,53.5078,21460.0
2016-04-07 15:15:00,71.2,71.2,71.03,71.08,16293.0,53.5078,53.5078,53.38,53.4176,16293.0
2016-04-07 15:20:00,71.08,71.17,71.04,71.16,22463.0,53.4176,53.4852,53.3875,53.4777,22463.0
2016-04-07 15:25:00,71.17,71.32,71.14,71.29,25314.0,53.4852,53.5979,53.4627,53.5754,25314.0
2016-04-07 15:30:00,71.28,71.47,71.25,71.43,40163.0,53.5679,53.7107,53.5453,53.6806,40163.0
2016-04-07 15:35:00,71.42,71.43,71.21,71.3,28731.0,53.6731,53.6806,53.5153,53.5829,28731.0
2016-04-07 15:40:00,71.3,71.49,71.3,71.47,55892.0,53.5829,53.7257,53.5829,53.7107,55892.0
2016-04-07 15:45:00,71.44,71.56,71.4,71.51,45666.0,53.6881,53.7783,53.6581,53.7407,45666.0
2016-04-07 15:50:00,71.5,71.52,71.4,71.5,82752.0,53.7332,53.7482,53.6581,53.7332,82752.0
2016-04-07 15:55:00,71.5,71.52,71.31,71.45,101954.0,53.7332,53.7482,53.5904,53.6956,101954.0
2016-04-08 09:30:00,73.37,73.37,72.67,72.99,84822.0,55.1385,55.1385,54.6125,54.853,84822.0
2016-04-08 09:35:00,72.95,73.03,72.56,72.8,44624.0,54.8229,54.883,54.5298,54.7102,44624.0
2016-04-08 09:40:00,72.75,73.09,72.75,72.86,49899.0,54.6726,54.9281,54.6726,54.7553,49899.0
2016-04-08 09:45:00,72.9,73.01,72.63,72.67,63267.0,54.7853,54.868,54.5824,54.6125,63267.0
2016-04-08 09:50:00,72.68,73.01,72.51,72.6,37365.0,54.62,54.868,54.4922,54.5599,37365.0
2016-04-08 09:55:00,72.53,72.67,72.44,72.45,35154.0,54.5073,54.6125,54.4396,54.4472,35154.0
2016-04-08 10:00:00,72.47,72.87,72.47,72.66,23992.0,54.4622,54.7628,54.4622,54.605,23992.0
2016-04-08 10:05:00,72.64,72.85,72.52,72.8,41337.0,54.5899,54.7478,54.4998,54.7102,41337.0
2016-04-08 10:10:00,72.84,72.97,72.65,72.88,30241.0,54.7402,54.8379,54.5975,54.7703,30241.0
2016-04-08 10:15:00,72.88,72.92,72.69,72.89,23949.0,54.7703,54.8004,54.6275,54.7778,23949.0
2016-04-08 10:20:00,72.93,73.06,72.83,73.0,29846.0,54.8079,54.9056,54.7327,54.8605,29846.0
2016-04-08 10:25:00,72.96,73.15,72.92,73.09,28367.0,54.8304,54.9732,54.8004,54.9281,28367.0
2016-04-08 10:30:00,73.05,73.24,72.94,73.0,62353.0,54.8981,55.0408,54.8154,54.8605,62353.0
2016-04-08 10:35:00,73.01,73.21,72.89,72.89,41681.0,54.868,55.0183,54.7778,54.7778,41681.0
2016-04-08 10:40:00,72.9,72.99,72.79,72.81,26631.0,54.7853,54.853,54.7027,54.7177,26631.0
2016-04-08 10:45:00,72.81,73.07,72.78,72.94,28911.0,54.7177,54.9131,54.6952,54.8154,28911.0
2016-04-08 10:50:00,72.94,73.13,72.94,73.03,63245.0,54.8154,54.9582,54.8154,54.883,63245.0
2016-04-08 10:55:00,73.03,73.17,73.02,73.08,51581.0,54.883,54.9882,54.8755,54.9206,51581.0
2016-04-08 11:00:00,73.06,73.11,72.95,73.09,30065.0,54.9056,54.9432,54.8229,54.9281,30065.0
2016-04-08 11:05:00,73.09,73.25,73.05,73.19,24793.0,54.9281,55.0484,54.8981,55.0033,24793.0
2016-04-08 11:10:00,73.19,73.33,73.1,73.1,25831.0,55.0033,55.1085,54.9356,54.9356,25831.0
2016-04-08 11:15:00,73.11,73.29,73.09,73.29,16644.0,54.9432,55.0784,54.9281,55.0784,16644.0
2016-04-08 11:20:00,73.3,73.4,73.22,73.23,28613.0,55.0859,55.1611,55.0258,55.0333,28613.0
2016-04-08 11:25:00,73.18,73.33,73.1,73.2,19596.0,54.9958,55.1085,54.9356,55.0108,19596.0
2016-04-08 11:30:00,73.19,73.24,73.0,73.12,34701.0,55.0033,55.0408,54.8605,54.9507,34701.0
2016-04-08 11:35:00,73.11,73.12,72.93,72.98,15003.0,54.9432,54.9507,54.8079,54.8455,15003.0
2016-04-08 11:40:00,72.97,73.05,72.9,72.99,24852.0,54.8379,54.8981,54.7853,54.853,24852.0
2016-04-08 11:45:00,72.97,73.03,72.84,72.84,25448.0,54.8379,54.883,54.7402,54.7402,25448.0
2016-04-08 11:50:00,72.85,73.02,72.83,72.97,22629.0,54.7478,54.8755,54.7327,54.8379,22629.0
2016-04-08 11:55:00,73.01,73.04,72.87,72.98,30377.0,54.868,54.8905,54.7628,54.8455,30377.0
2016-04-08 12:00:00,72.97,72.99,72.77,72.84,53552.0,54.8379,54.853,54.6876,54.7402,53552.0
2016-04-08 12:05:00,72.83,72.92,72.8,72.8,21226.0,54.7327,54.8004,54.7102,54.7102,21226.0
2016-04-08 12:10:00,72.81,73.05,72.8,73.0,12441.0,54.7177,54.8981,54.7102,54.8605,12441.0
2016-04-08 12:15:00,73.02,73.02,72.93,73.02,17618.0,54.8755,54.8755,54.8079,54.8755,17618.0
2016-04-08 12:20:00,73.04,73.11,72.98,73.05,7250.0,54.8905,54.9432,54.8455,54.8981,7250.0
2016-04-08 12:25:00,73.0,73.04,72.95,72.99,6756.0,54.8605,54.8905,54.8229,54.853,6756.0
2016-04-08 12:30:00,72.98,72.98,72.83,72.86,18286.0,54.8455,54.8455,54.7327,54.7553,18286.0
2016-04-08 12:35:00,72.88,72.99,72.87,72.97,11629.0,54.7703,54.853,54.7628,54.8379,11629.0
2016-04-08 12:40:00,72.96,73.01,72.87,73.0,6868.0,54.8304,54.868,54.7628,54.8605,6868.0
2016-04-08 12:45:00,72.99,73.0,72.9,72.95,10411.0,54.853,54.8605,54.7853,54.8229,10411.0
2016-04-08 12:50:00,72.97,73.05,72.93,73.04,15475.0,54.8379,54.8981,54.8079,54.8905,15475.0
2016-04-08 12:55:00,73.01,73.02,72.93,73.02,41306.0,54.868,54.8755,54.8079,54.8755,41306.0
2016-04-08 13:00:00,73.05,73.05,72.81,72.88,10465.0,54.8981,54.8981,54.7177,54.7703,10465.0
2016-04-08 13:05:00,72.88,72.98,72.84,72.87,12843.0,54.7703,54.8455,54.7402,54.7628,12843.0
2016-04-08 13:10:00,72.86,72.91,72.82,72.87,33700.0,54.7553,54.7929,54.7252,54.7628,33700.0
2016-04-08 13:15:00,72.85,72.88,72.73,72.76,12062.0,54.7478,54.7703,54.6576,54.6801,12062.0
2016-04-08 13:20:00,72.77,72.9,72.76,72.83,10089.0,54.6876,54.7853,54.6801,54.7327,10089.0
2016-04-08 13:25:00,72.85,72.87,72.74,72.86,55201.0,54.7478,54.7628,54.6651,54.7553,55201.0
2016-04-08 13:30:00,72.85,73.06,72.81,73.05,20377.0,54.7478,54.9056,54.7177,54.8981,20377.0
2016-04-08 13:35:00,73.1,73.16,73.06,73.11,10416.0,54.9356,54.9807,54.9056,54.9432,10416.0
2016-04-08 13:40:00,73.1,73.22,73.09,73.17,7813.0,54.9356,55.0258,54.9281,54.9882,7813.0
2016-04-08 13:45:00,73.17,73.18,73.1,73.1,7801.0,54.9882,54.9958,54.9356,54.9356,7801.0
2016-04-08 13:50:00,73.09,73.26,73.09,73.14,12339.0,54.9281,55.0559,54.9281,54.9657,12339.0
2016-04-08 13:55:00,73.14,73.19,73.13,73.18,17806.0,54.9657,55.0033,54.9582,54.9958,17806.0
2016-04-08 14:00:00,73.19,73.19,73.05,73.1,26351.0,55.0033,55.0033,54.8981,54.9356,26351.0
2016-04-08 14:05:00,73.1,73.16,73.05,73.13,15496.0,54.9356,54.9807,54.8981,54.9582,15496.0
2016-04-08 14:10:00,73.13,73.21,73.11,73.13,10489.0,54.9582,55.0183,54.9432,54.9582,10489.0
2016-04-08 14:15:00,73.13,73.26,73.11,73.24,12522.0,54.9582,55.0559,54.9432,55.0408,12522.0
2016-04-08 14:20:00,73.21,73.23,73.17,73.23,11963.0,55.0183,55.0333,54.9882,55.0333,11963.0
2016-04-08 14:25:00,73.21,73.23,73.14,73.17,37148.0,55.0183,55.0333,54.9657,54.9882,37148.0
2016-04-08 14:30:00,73.17,73.19,73.1,73.17,52912.0,54.9882,55.0033,54.9356,54.9882,52912.0
2016-04-08 14:35:00,73.17,73.19,73.11,73.16,27410.0,54.9882,55.0033,54.9432,54.9807,27410.0
2016-04-08 14:40:00,73.15,73.27,73.1,73.18,88817.0,54.9732,55.0634,54.9356,54.9958,88817.0
2016-04-08 14:45:00,73.17,73.26,73.15,73.22,13645.0,54.9882,55.0559,54.9732,55.0258,13645.0
2016-04-08 14:50:00,73.21,73.24,73.15,73.19,16695.0,55.0183,55.0408,54.9732,55.0033,16695.0
2016-04-08 14:55:00,73.19,73.23,73.11,73.21,25548.0,55.0033,55.0333,54.9432,55.0183,25548.0
2016-04-08 15:00:00,73.21,73.24,73.17,73.21,21297.0,55.0183,55.0408,54.9882,55.0183,21297.0
2016-04-08 15:05:00,73.23,73.23,73.0,73.06,55100.0,55.0333,55.0333,54.8605,54.9056,55100.0
2016-04-08 15:10:00,73.06,73.2,73.05,73.2,45851.0,54.9056,55.0108,54.8981,55.0108,45851.0
2016-04-08 15:15:00,73.2,73.22,73.09,73.16,34500.0,55.0108,55.0258,54.9281,54.9807,34500.0
2016-04-08 15:20:00,73.15,73.23,73.11,73.2,24444.0,54.9732,55.0333,54.9432,55.0108,24444.0
2016-04-08 15:25:00,73.22,73.3,73.17,73.21,43866.0,55.0258,55.0859,54.9882,55.0183,43866.0
2016-04-08 15:30:00,73.21,73.23,73.06,73.11,37113.0,55.0183,55.0333,54.9056,54.9432,37113.0
2016-04-08 15:35:00,73.09,73.15,72.99,73.03,42211.0,54.9281,54.9732,54.853,54.883,42211.0
2016-04-08 15:40:00,73.03,73.1,72.97,73.08,57953.0,54.883,54.9356,54.8379,54.9206,57953.0
2016-04-08 15:45:00,73.08,73.28,73.08,73.28,97622.0,54.9206,55.0709,54.9206,55.0709,97622.0
2016-04-08 15:50:00,73.29,73.41,73.25,73.41,87860.0,55.0784,55.1686,55.0484,55.1686,87860.0
2016-04-08 15:55:00,73.42,73.48,73.34,73.47,125141.0,55.1761,55.2212,55.116,55.2137,125141.0
2016-04-11 09:30:00,73.88,74.05,73.7,73.73,65504.0,55.5218,55.6496,55.3865,55.4091,65504.0
2016-04-11 09:35:00,73.76,74.2,73.71,74.07,29741.0,55.4316,55.7623,55.3941,55.6646,29741.0
2016-04-11 09:40:00,74.11,74.24,73.94,74.02,41223.0,55.6947,55.7924,55.5669,55.627,41223.0
2016-04-11 09:45:00,74.05,74.23,73.97,74.02,49302.0,55.6496,55.7848,55.5895,55.627,49302.0
2016-04-11 09:50:00,74.07,74.13,73.93,74.0,22785.0,55.6646,55.7097,55.5594,55.612,22785.0
2016-04-11 09:55:00,74.0,74.11,73.98,74.03,33359.0,55.612,55.6947,55.597,55.6345,33359.0
2016-04-11 10:00:00,74.05,74.15,73.97,74.01,45372.0,55.6496,55.7247,55.5895,55.6195,45372.0
2016-04-11 10:05:00,74.0,74.16,73.98,74.01,29838.0,55.612,55.7322,55.597,55.6195,29838.0
2016-04-11 10:10:00,74.02,74.12,74.0,74.0,31468.0,55.627,55.7022,55.612,55.612,31468.0
2016-04-11 10:15:00,74.01,74.08,73.95,73.95,71818.0,55.6195,55.6721,55.5744,55.5744,71818.0
2016-04-11 10:20:00,73.94,74.04,73.85,73.98,109685.0,55.5669,55.6421,55.4993,55.597,109685.0
2016-04-11 10:25:00,73.97,74.0,73.84,73.9,58475.0,55.5895,55.612,55.4918,55.5368,58475.0
2016-04-11 10:30:00,73.91,74.03,73.89,73.99,55838.0,55.5444,55.6345,55.5293,55.6045,55838.0
2016-04-11 10:35:00,74.0,74.19,73.88,74.19,74944.0,55.612,55.7548,55.5218,55.7548,74944.0
2016-04-11 10:40:00,74.19,74.19,74.0,74.15,32733.0,55.7548,55.7548,55.612,55.7247,32733.0
2016-04-11 10:45:00,74.18,74.18,74.04,74.15,27152.0,55.7473,55.7473,55.6421,55.7247,27152.0
2016-04-11 10:50:00,74.13,74.35,74.12,74.21,23739.0,55.7097,55.875,55.7022,55.7698,23739.0
2016-04-11 10:55:00,74.23,74.32,74.1,74.1,21459.0,55.7848,55.8525,55.6872,55.6872,21459.0
2016-04-11 11:00:00,74.09,74.24,74.04,74.2,27705.0,55.6796,55.7924,55.6421,55.7623,27705.0
2016-04-11 11:05:00,74.2,74.41,74.18,74.4,15708.0,55.7623,55.9201,55.7473,55.9126,15708.0
2016-04-11 11:10:00,74.4,74.42,74.33,74.35,20637.0,55.9126,55.9276,55.86,55.875,20637.0
2016-04-11 11:15:00,74.31,74.32,74.2,74.24,10256.0,55.845,55.8525,55.7623,55.7924,10256.0
2016-04-11 11:20:00,74.24,74.36,74.24,74.36,11701.0,55.7924,55.8825,55.7924,55.8825,11701.0
2016-04-11 11:25:00,74.34,74.46,74.24,74.38,20486.0,55.8675,55.9577,55.7924,55.8976,20486.0
2016-04-11 11:30:00,74.37,74.39,74.21,74.29,20221.0,55.8901,55.9051,55.7698,55.8299,20221.0
2016-04-11 11:35:00,74.26,74.42,74.25,74.38,19048.0,55.8074,55.9276,55.7999,55.8976,19048.0
2016-04-11 11:40:00,74.36,74.44,74.27,74.36,14595.0,55.8825,55.9427,55.8149,55.8825,14595.0
2016-04-11 11:45:00,74.36,74.55,74.29,74.55,35235.0,55.8825,56.0253,55.8299,56.0253,35235.0
2016-04-11 11:50:00,74.54,74.56,74.46,74.5,15453.0,56.0178,56.0328,55.9577,55.9878,15453.0
2016-04-11 11:55:00,74.52,74.63,74.49,74.63,15868.0,56.0028,56.0855,55.9802,56.0855,15868.0
2016-04-11 12:00:00,74.65,74.67,74.45,74.56,32984.0,56.1005,56.1155,55.9502,56.0328,32984.0
2016-04-11 12:05:00,74.54,74.57,74.39,74.42,25000.0,56.0178,56.0404,55.9051,55.9276,25000.0
2016-04-11 12:10:00,74.43,74.51,74.35,74.49,14845.0,55.9352,55.9953,55.875,55.9802,14845.0
2016-04-11 12:15:00,74.51,74.58,74.42,74.47,11562.0,55.9953,56.0479,55.9276,55.9652,11562.0
2016-04-11 12:20:00,74.47,74.59,74.44,74.55,12249.0,55.9652,56.0554,55.9427,56.0253,12249.0
2016-04-11 12:25:00,74.52,74.53,74.37,74.37,13115.0,56.0028,56.0103,55.8901,55.8901,13115.0
2016-04-11 12:30:00,74.38,74.5,74.31,74.31,17639.0,55.8976,55.9878,55.845,55.845,17639.0
2016-04-11 12:35:00,74.31,74.37,74.3,74.34,23292.0,55.845,55.8901,55.8375,55.8675,23292.0
2016-04-11 12:40:00,74.32,74.47,74.3,74.33,13950.0,55.8525,55.9652,55.8375,55.86,13950.0
2016-04-11 12:45:00,74.31,74.52,74.23,74.43,11189.0,55.845,56.0028,55.7848,55.9352,11189.0
2016-04-11 12:50:00,74.43,74.48,74.38,74.39,14117.0,55.9352,55.9727,55.8976,55.9051,14117.0
2016-04-11 12:55:00,74.4,74.46,74.39,74.44,20558.0,55.9126,55.9577,55.9051,55.9427,20558.0
2016-04-11 13:00:00,74.45,74.52,74.41,74.42,17767.0,55.9502,56.0028,55.9201,55.9276,17767.0
2016-04-11 13:05:00,74.44,74.53,74.42,74.5,19639.0,55.9427,56.0103,55.9276,55.9878,19639.0
2016-04-11 13:10:00,74.5,74.64,74.5,74.64,11997.0,55.9878,56.093,55.9878,56.093,11997.0
2016-04-11 13:15:00,74.63,74.67,74.58,74.65,11613.0,56.0855,56.1155,56.0479,56.1005,11613.0
2016-04-11 13:20:00,74.64,74.76,74.49,74.49,18566.0,56.093,56.1832,55.9802,55.9802,18566.0
2016-04-11 13:25:00,74.49,74.56,74.39,74.44,29697.0,55.9802,56.0328,55.9051,55.9427,29697.0
2016-04-11 13:30:00,74.42,74.43,74.36,74.38,18487.0,55.9276,55.9352,55.8825,55.8976,18487.0
2016-04-11 13:35:00,74.39,74.47,74.33,74.35,25061.0,55.9051,55.9652,55.86,55.875,25061.0
2016-04-11 13:40:00,74.34,74.42,74.32,74.37,14261.0,55.8675,55.9276,55.8525,55.8901,14261.0
2016-04-11 13:45:00,74.36,74.5,74.36,74.46,12288.0,55.8825,55.9878,55.8825,55.9577,12288.0
2016-04-11 13:50:00,74.47,74.52,74.41,74.44,9216.0,55.9652,56.0028,55.9201,55.9427,9216.0
2016-04-11 13:55:00,74.44,74.46,74.38,74.43,13632.0,55.9427,55.9577,55.8976,55.9352,13632.0
2016-04-11 14:00:00,74.45,74.66,74.45,74.55,21377.0,55.9502,56.108,55.9502,56.0253,21377.0
2016-04-11 14:05:00,74.53,74.62,74.52,74.53,15984.0,56.0103,56.0779,56.0028,56.0103,15984.0
2016-04-11 14:10:00,74.53,74.6,74.51,74.52,15060.0,56.0103,56.0629,55.9953,56.0028,15060.0
2016-04-11 14:15:00,74.5,74.78,74.44,74.77,30275.0,55.9878,56.1982,55.9427,56.1907,30275.0
2016-04-11 14:20:00,74.76,74.76,74.53,74.55,15487.0,56.1832,56.1832,56.0103,56.0253,15487.0
2016-04-11 14:25:00,74.54,74.67,74.48,74.59,22993.0,56.0178,56.1155,55.9727,56.0554,22993.0
2016-04-11 14:30:00,74.56,74.61,74.51,74.53,14062.0,56.0328,56.0704,55.9953,56.0103,14062.0
2016-04-11 14:35:00,74.52,74.73,74.47,74.71,22913.0,56.0028,56.1606,55.9652,56.1456,22913.0
2016-04-11 14:40:00,74.71,74.74,74.67,74.67,15005.0,56.1456,56.1681,56.1155,56.1155,15005.0
2016-04-11 14:45:00,74.65,74.72,74.59,74.68,17340.0,56.1005,56.1531,56.0554,56.123,17340.0
2016-04-11 14:50:00,74.68,74.74,74.64,74.74,28932.0,56.123,56.1681,56.093,56.1681,28932.0
2016-04-11 14:55:00,74.71,74.72,74.64,74.66,14532.0,56.1456,56.1531,56.093,56.108,14532.0
2016-04-11 15:00:00,74.66,74.68,74.5,74.55,24212.0,56.108,56.123,55.9878,56.0253,24212.0
2016-04-11 15:05:00,74.56,74.56,74.4,74.46,18914.0,56.0328,56.0328,55.9126,55.9577,18914.0
2016-04-11 15:10:00,74.45,74.5,74.36,74.4,22925.0,55.9502,55.9878,55.8825,55.9126,22925.0
2016-04-11 15:15:00,74.4,74.45,74.35,74.44,21246.0,55.9126,55.9502,55.875,55.9427,21246.0
2016-04-11 15:20:00,74.44,74.46,74.34,74.35,17266.0,55.9427,55.9577,55.8675,55.875,17266.0
2016-04-11 15:25:00,74.36,74.43,74.26,74.28,33360.0,55.8825,55.9352,55.8074,55.8224,33360.0
2016-04-11 15:30:00,74.3,74.34,74.24,74.27,46999.0,55.8375,55.8675,55.7924,55.8149,46999.0
2016-04-11 15:35:00,74.26,74.41,74.24,74.39,71899.0,55.8074,55.9201,55.7924,55.9051,71899.0
2016-04-11 15:40:00,74.39,74.39,74.21,74.27,63881.0,55.9051,55.9051,55.7698,55.8149,63881.0
2016-04-11 15:45:00,74.26,74.36,74.26,74.29,64459.0,55.8074,55.8825,55.8074,55.8299,64459.0
2016-04-11 15:50:00,74.29,74.32,74.19,74.24,115602.0,55.8299,55.8525,55.7548,55.7924,115602.0
2016-04-11 15:55:00,74.24,74.24,74.03,74.05,263278.0,55.7924,55.7924,55.6345,55.6496,263278.0
2016-04-12 09:30:00,74.46,74.63,73.59,73.59,139578.0,55.9577,56.0855,55.3039,55.3039,139578.0
2016-04-12 09:35:00,73.6,73.71,73.54,73.64,102746.0,55.3114,55.3941,55.2663,55.3415,102746.0
2016-04-12 09:40:00,73.67,74.0,73.64,73.99,119544.0,55.364,55.612,55.3415,55.6045,119544.0
2016-04-12 09:45:00,74.0,74.24,74.0,74.08,40543.0,55.612,55.7924,55.612,55.6721,40543.0
2016-04-12 09:50:00,74.12,74.21,73.96,74.13,43038.0,55.7022,55.7698,55.5819,55.7097,43038.0
2016-04-12 09:55:00,74.12,74.3,74.09,74.23,31635.0,55.7022,55.8375,55.6796,55.7848,31635.0
2016-04-12 10:00:00,74.2,74.48,74.2,74.3,17418.0,55.7623,55.9727,55.7623,55.8375,17418.0
2016-04-12 10:05:00,74.33,74.33,73.96,73.97,18213.0,55.86,55.86,55.5819,55.5895,18213.0
2016-04-12 10:10:00,73.9,74.05,73.77,74.02,40579.0,55.5368,55.6496,55.4392,55.627,40579.0
2016-04-12 10:15:00,74.01,74.05,73.81,73.91,19626.0,55.6195,55.6496,55.4692,55.5444,19626.0
2016-04-12 10:20:00,73.91,74.05,73.88,74.02,37304.0,55.5444,55.6496,55.5218,55.627,37304.0
2016-04-12 10:25:00,74.0,74.16,73.98,74.04,21097.0,55.612,55.7322,55.597,55.6421,21097.0
2016-04-12 10:30:00,74.03,74.85,74.03,74.72,78658.0,55.6345,56.2508,55.6345,56.1531,78658.0
2016-04-12 10:35:00,74.74,75.31,74.74,75.19,155383.0,56.1681,56.5965,56.1681,56.5063,155383.0
2016-04-12 10:40:00,75.17,75.49,75.15,75.49,55501.0,56.4913,56.7318,56.4762,56.7318,55501.0
2016-04-12 10:45:00,75.49,75.71,75.4,75.65,56849.0,56.7318,56.8971,56.6641,56.852,56849.0
2016-04-12 10:50:00,75.64,75.84,75.64,75.78,33638.0,56.8445,56.9948,56.8445,56.9497,33638.0
2016-04-12 10:55:00,75.76,75.96,75.75,75.93,27446.0,56.9347,57.085,56.9271,57.0624,27446.0
2016-04-12 11:00:00,75.95,76.06,75.79,76.0,76463.0,57.0775,57.1601,56.9572,57.115,76463.0
2016-04-12 11:05:00,76.01,76.31,76.0,76.28,46604.0,57.1225,57.348,57.115,57.3255,46604.0
2016-04-12 11:10:00,76.28,76.5,76.13,76.45,60378.0,57.3255,57.4908,57.2127,57.4532,60378.0
2016-04-12 11:15:00,76.43,76.53,76.25,76.5,36643.0,57.4382,57.5133,57.3029,57.4908,36643.0
2016-04-12 11:20:00,76.5,76.78,76.45,76.65,54438.0,57.4908,57.7012,57.4532,57.6035,54438.0
2016-04-12 11:25:00,76.64,76.73,76.41,76.53,49291.0,57.596,57.6636,57.4231,57.5133,49291.0
2016-04-12 11:30:00,76.52,76.67,76.48,76.53,42735.0,57.5058,57.6185,57.4758,57.5133,42735.0
2016-04-12 11:35:00,76.56,76.84,76.53,76.83,29180.0,57.5359,57.7463,57.5133,57.7388,29180.0
2016-04-12 11:40:00,76.86,76.89,76.71,76.87,32179.0,57.7613,57.7839,57.6486,57.7688,32179.0
2016-04-12 11:45:00,76.85,77.03,76.85,76.86,31764.0,57.7538,57.8891,57.7538,57.7613,31764.0
2016-04-12 11:50:00,76.85,76.86,76.7,76.71,34642.0,57.7538,57.7613,57.6411,57.6486,34642.0
2016-04-12 11:55:00,76.71,76.73,76.62,76.72,54037.0,57.6486,57.6636,57.581,57.6561,54037.0
2016-04-12 12:00:00,76.73,76.75,76.51,76.63,49615.0,57.6636,57.6787,57.4983,57.5885,49615.0
2016-04-12 12:05:00,76.63,76.64,76.47,76.49,37424.0,57.5885,57.596,57.4682,57.4833,37424.0
2016-04-12 12:10:00,76.49,76.56,76.36,76.39,23469.0,57.4833,57.5359,57.3856,57.4081,23469.0
2016-04-12 12:15:00,76.41,76.64,76.41,76.63,22688.0,57.4231,57.596,57.4231,57.5885,22688.0
2016-04-12 12:20:00,76.65,76.78,76.62,76.7,26352.0,57.6035,57.7012,57.581,57.6411,26352.0
2016-04-12 12:25:00,76.71,76.78,76.64,76.73,19600.0,57.6486,57.7012,57.596,57.6636,19600.0
2016-04-12 12:30:00,76.71,76.92,76.7,76.89,27049.0,57.6486,57.8064,57.6411,57.7839,27049.0
2016-04-12 12:35:00,76.9,76.95,76.84,76.84,28234.0,57.7914,57.829,57.7463,57.7463,28234.0
2016-04-12 12:40:00,76.83,76.93,76.77,76.78,25158.0,57.7388,57.8139,57.6937,57.7012,25158.0
2016-04-12 12:45:00,76.76,76.82,76.71,76.75,22138.0,57.6862,57.7313,57.6486,57.6787,22138.0
2016-04-12 12:50:00,76.77,77.12,76.75,77.03,42202.0,57.6937,57.9567,57.6787,57.8891,42202.0
2016-04-12 12:55:00,77.04,77.1,77.02,77.08,25946.0,57.8966,57.9417,57.8816,57.9267,25946.0
2016-04-12 13:00:00,77.09,77.1,76.85,76.97,49052.0,57.9342,57.9417,57.7538,57.844,49052.0
2016-04-12 13:05:00,76.97,77.03,76.88,76.88,47787.0,57.844,57.8891,57.7764,57.7764,47787.0
2016-04-12 13:10:00,76.88,76.9,76.76,76.79,39601.0,57.7764,57.7914,57.6862,57.7087,39601.0
2016-04-12 13:15:00,76.81,77.02,76.8,76.97,31364.0,57.7238,57.8816,57.7162,57.844,31364.0
2016-04-12 13:20:00,76.97,77.1,76.95,77.06,36941.0,57.844,57.9417,57.829,57.9116,36941.0
2016-04-12 13:25:00,77.08,77.25,77.06,77.18,42176.0,57.9267,58.0544,57.9116,58.0018,42176.0
2016-04-12 13:30:00,77.18,77.32,77.16,77.29,71452.0,58.0018,58.107,57.9868,58.0845,71452.0
2016-04-12 13:35:00,77.29,77.29,77.15,77.22,93168.0,58.0845,58.0845,57.9793,58.0319,93168.0
2016-04-12 13:40:00,77.2,77.28,77.15,77.15,30567.0,58.0168,58.077,57.9793,57.9793,30567.0
2016-04-12 13:45:00,77.16,77.25,77.03,77.05,32156.0,57.9868,58.0544,57.8891,57.9041,32156.0
2016-04-12 13:50:00,77.02,77.12,76.98,77.09,60209.0,57.8816,57.9567,57.8515,57.9342,60209.0
2016-04-12 13:55:00,77.11,77.28,77.07,77.24,46362.0,57.9492,58.077,57.9191,58.0469,46362.0
2016-04-12 14:00:00,77.27,77.28,77.18,77.26,36922.0,58.0694,58.077,58.0018,58.0619,36922.0
2016-04-12 14:05:00,77.27,77.28,77.12,77.25,41027.0,58.0694,58.077,57.9567,58.0544,41027.0
2016-04-12 14:10:00,77.26,77.42,77.24,77.4,34033.0,58.0619,58.1822,58.0469,58.1671,34033.0
2016-04-12 14:15:00,77.41,77.49,77.33,77.33,24385.0,58.1747,58.2348,58.1145,58.1145,24385.0
2016-04-12 14:20:00,77.34,77.45,77.32,77.41,42218.0,58.1221,58.2047,58.107,58.1747,42218.0
2016-04-12 14:25:00,77.43,77.47,77.36,77.42,34697.0,58.1897,58.2198,58.1371,58.1822,34697.0
2016-04-12 14:30:00,77.4,77.43,77.35,77.37,65555.0,58.1671,58.1897,58.1296,58.1446,65555.0
2016-04-12 14:35:00,77.38,77.5,77.36,77.49,58787.0,58.1521,58.2423,58.1371,58.2348,58787.0
2016-04-12 14:40:00,77.48,77.75,77.47,77.69,126713.0,58.2273,58.4302,58.2198,58.3851,126713.0
2016-04-12 14:45:00,77.7,77.75,77.53,77.56,41797.0,58.3926,58.4302,58.2648,58.2874,41797.0
2016-04-12 14:50:00,77.52,77.61,77.5,77.57,26930.0,58.2573,58.325,58.2423,58.2949,26930.0
2016-04-12 14:55:00,77.59,77.66,77.55,77.66,25903.0,58.3099,58.3625,58.2799,58.3625,25903.0
2016-04-12 15:00:00,77.65,77.69,77.6,77.69,44899.0,58.355,58.3851,58.3174,58.3851,44899.0
2016-04-12 15:05:00,77.7,77.82,77.68,77.76,45193.0,58.3926,58.4828,58.3776,58.4377,45193.0
2016-04-12 15:10:00,77.76,77.8,77.68,77.77,30051.0,58.4377,58.4678,58.3776,58.4452,30051.0
2016-04-12 15:15:00,77.77,77.78,77.67,77.72,37187.0,58.4452,58.4527,58.3701,58.4076,37187.0
2016-04-12 15:20:00,77.72,77.79,77.56,77.58,58514.0,58.4076,58.4602,58.2874,58.3024,58514.0
2016-04-12 15:25:00,77.58,77.68,77.57,77.68,95421.0,58.3024,58.3776,58.2949,58.3776,95421.0
2016-04-12 15:30:00,77.68,77.83,77.6,77.73,98459.0,58.3776,58.4903,58.3174,58.4151,98459.0
2016-04-12 15:35:00,77.74,77.75,77.53,77.56,174596.0,58.4227,58.4302,58.2648,58.2874,174596.0
2016-04-12 15:40:00,77.54,77.61,77.45,77.52,118943.0,58.2724,58.325,58.2047,58.2573,118943.0
2016-04-12 15:45:00,77.53,77.61,77.48,77.53,129733.0,58.2648,58.325,58.2273,58.2648,129733.0
2016-04-12 15:50:00,77.53,77.6,77.5,77.57,147487.0,58.2648,58.3174,58.2423,58.2949,147487.0
2016-04-12 15:55:00,77.57,77.59,77.46,77.5,256021.0,58.2949,58.3099,58.2122,58.2423,256021.0
2016-04-13 09:30:00,77.61,77.62,76.39,76.52,67549.0,58.4506,58.4581,57.5317,57.6297,67549.0
2016-04-13 09:35:00,76.42,77.12,76.32,76.99,87425.0,57.5543,58.0815,57.479,57.9836,87425.0
2016-04-13 09:40:00,77.03,77.06,76.6,76.91,48821.0,58.0138,58.0363,57.6899,57.9234,48821.0
2016-04-13 09:45:00,76.79,77.15,76.75,77.06,38720.0,57.833,58.1041,57.8029,58.0363,38720.0
2016-04-13 09:50:00,77.05,77.13,76.97,77.08,56468.0,58.0288,58.0891,57.9686,58.0514,56468.0
2016-04-13 09:55:00,77.13,77.23,77.03,77.21,61789.0,58.0891,58.1644,58.0138,58.1493,61789.0
2016-04-13 10:00:00,77.14,77.35,77.04,77.26,38396.0,58.0966,58.2548,58.0213,58.187,38396.0
2016-04-13 10:05:00,77.26,77.33,77.16,77.21,35700.0,58.187,58.2397,58.1117,58.1493,35700.0
2016-04-13 10:10:00,77.22,77.52,77.2,77.49,28306.0,58.1568,58.3828,58.1418,58.3602,28306.0
2016-04-13 10:15:00,77.47,77.47,77.27,77.3,19885.0,58.3451,58.3451,58.1945,58.2171,19885.0
2016-04-13 10:20:00,77.29,77.33,77.09,77.13,26359.0,58.2096,58.2397,58.0589,58.0891,26359.0
2016-04-13 10:25:00,77.11,77.17,77.0,77.15,57458.0,58.074,58.1192,57.9912,58.1041,57458.0
2016-04-13 10:30:00,77.15,77.37,76.84,76.95,116545.0,58.1041,58.2698,57.8707,57.9535,116545.0
2016-04-13 10:35:00,76.92,77.0,76.75,76.97,91707.0,57.9309,57.9912,57.8029,57.9686,91707.0
2016-04-13 10:40:00,76.95,77.17,76.88,77.02,128300.0,57.9535,58.1192,57.9008,58.0062,128300.0
2016-04-13 10:45:00,77.02,77.56,77.01,77.48,42356.0,58.0062,58.4129,57.9987,58.3527,42356.0
2016-04-13 10:50:00,77.49,77.57,77.34,77.54,42354.0,58.3602,58.4204,58.2472,58.3978,42354.0
2016-04-13 10:55:00,77.56,77.63,77.37,77.43,44553.0,58.4129,58.4656,58.2698,58.315,44553.0
2016-04-13 11:00:00,77.41,77.67,77.39,77.6,30358.0,58.2999,58.4958,58.2849,58.443,30358.0
2016-04-13 11:05:00,77.6,77.85,77.6,77.83,20316.0,58.443,58.6313,58.443,58.6163,20316.0
2016-04-13 11:10:00,77.83,77.95,77.53,77.53,50118.0,58.6163,58.7066,58.3903,58.3903,50118.0
2016-04-13 11:15:00,77.59,77.59,77.25,77.42,55376.0,58.4355,58.4355,58.1794,58.3075,55376.0
2016-04-13 11:20:00,77.45,77.47,77.27,77.39,54885.0,58.3301,58.3451,58.1945,58.2849,54885.0
2016-04-13 11:25:00,77.37,77.43,77.17,77.18,27655.0,58.2698,58.315,58.1192,58.1267,27655.0
2016-04-13 11:30:00,77.2,77.32,77.06,77.09,68446.0,58.1418,58.2322,58.0363,58.0589,68446.0
2016-04-13 11:35:00,77.07,77.28,76.98,77.28,33001.0,58.0439,58.202,57.9761,58.202,33001.0
2016-04-13 11:40:00,77.29,77.51,77.27,77.48,35128.0,58.2096,58.3753,58.1945,58.3527,35128.0
2016-04-13 11:45:00,77.5,77.55,77.41,77.5,39958.0,58.3677,58.4054,58.2999,58.3677,39958.0
2016-04-13 11:50:00,77.5,77.6,77.46,77.54,31924.0,58.3677,58.443,58.3376,58.3978,31924.0
2016-04-13 11:55:00,77.53,77.65,77.52,77.64,46303.0,58.3903,58.4807,58.3828,58.4732,46303.0
2016-04-13 12:00:00,77.63,77.68,77.58,77.64,40760.0,58.4656,58.5033,58.428,58.4732,40760.0
2016-04-13 12:05:00,77.64,77.72,77.63,77.7,33392.0,58.4732,58.5334,58.4656,58.5183,33392.0
2016-04-13 12:10:00,77.68,77.71,77.6,77.66,20714.0,58.5033,58.5259,58.443,58.4882,20714.0
2016-04-13 12:15:00,77.63,77.64,77.34,77.34,49189.0,58.4656,58.4732,58.2472,58.2472,49189.0
2016-04-13 12:20:00,77.32,77.39,77.2,77.24,26346.0,58.2322,58.2849,58.1418,58.1719,26346.0
2016-04-13 12:25:00,77.23,77.43,77.21,77.4,77234.0,58.1644,58.315,58.1493,58.2924,77234.0
2016-04-13 12:30:00,77.41,77.53,77.41,77.45,22981.0,58.2999,58.3903,58.2999,58.3301,22981.0
2016-04-13 12:35:00,77.43,77.57,77.37,77.54,28716.0,58.315,58.4204,58.2698,58.3978,28716.0
2016-04-13 12:40:00,77.54,77.56,77.45,77.46,23403.0,58.3978,58.4129,58.3301,58.3376,23403.0
2016-04-13 12:45:00,77.45,77.51,77.42,77.44,85901.0,58.3301,58.3753,58.3075,58.3225,85901.0
2016-04-13 12:50:00,77.44,77.53,77.38,77.5,17213.0,58.3225,58.3903,58.2773,58.3677,17213.0
2016-04-13 12:55:00,77.51,77.55,77.45,77.46,18890.0,58.3753,58.4054,58.3301,58.3376,18890.0
2016-04-13 13:00:00,77.49,77.53,77.44,77.45,27988.0,58.3602,58.3903,58.3225,58.3301,27988.0
2016-04-13 13:05:00,77.44,77.49,77.43,77.45,19394.0,58.3225,58.3602,58.315,58.3301,19394.0
2016-04-13 13:10:00,77.44,77.49,77.42,77.48,25080.0,58.3225,58.3602,58.3075,58.3527,25080.0
2016-04-13 13:15:00,77.49,77.69,77.49,77.66,26324.0,58.3602,58.5108,58.3602,58.4882,26324.0
2016-04-13 13:20:00,77.65,77.76,77.63,77.67,26119.0,58.4807,58.5635,58.4656,58.4958,26119.0
2016-04-13 13:25:00,77.68,77.76,77.65,77.68,14153.0,58.5033,58.5635,58.4807,58.5033,14153.0
2016-04-13 13:30:00,77.67,77.72,77.64,77.66,25659.0,58.4958,58.5334,58.4732,58.4882,25659.0
2016-04-13 13:35:00,77.66,77.77,77.63,77.77,20448.0,58.4882,58.5711,58.4656,58.5711,20448.0
2016-04-13 13:40:00,77.77,77.78,77.7,77.72,15798.0,58.5711,58.5786,58.5183,58.5334,15798.0
2016-04-13 13:45:00,77.72,77.77,77.69,77.77,27353.0,58.5334,58.5711,58.5108,58.5711,27353.0
2016-04-13 13:50:00,77.78,77.92,77.78,77.87,32144.0,58.5786,58.684,58.5786,58.6464,32144.0
2016-04-13 13:55:00,77.85,77.91,77.79,77.83,33638.0,58.6313,58.6765,58.5861,58.6163,33638.0
2016-04-13 14:00:00,77.83,77.88,77.78,77.86,23583.0,58.6163,58.6539,58.5786,58.6389,23583.0
2016-04-13 14:05:00,77.83,77.94,77.8,77.94,19697.0,58.6163,58.6991,58.5937,58.6991,19697.0
2016-04-13 14:10:00,77.94,78.0,77.9,77.93,48664.0,58.6991,58.7443,58.669,58.6916,48664.0
2016-04-13 14:15:00,77.94,78.1,77.93,78.1,27440.0,58.6991,58.8196,58.6916,58.8196,27440.0
2016-04-13 14:20:00,78.09,78.11,77.98,78.07,31608.0,58.8121,58.8271,58.7292,58.797,31608.0
2016-04-13 14:25:00,78.07,78.18,78.06,78.11,22395.0,58.797,58.8799,58.7895,58.8271,22395.0
2016-04-13 14:30:00,78.09,78.12,78.04,78.08,45364.0,58.8121,58.8347,58.7744,58.8045,45364.0
2016-04-13 14:35:00,78.08,78.14,78.06,78.09,37899.0,58.8045,58.8497,58.7895,58.8121,37899.0
2016-04-13 14:40:00,78.08,78.09,77.98,78.07,36767.0,58.8045,58.8121,58.7292,58.797,36767.0
2016-04-13 14:45:00,78.07,78.11,78.0,78.09,34171.0,58.797,58.8271,58.7443,58.8121,34171.0
2016-04-13 14:50:00,78.08,78.1,78.01,78.09,39365.0,58.8045,58.8196,58.7518,58.8121,39365.0
2016-04-13 14:55:00,78.08,78.13,78.05,78.09,46317.0,58.8045,58.8422,58.7819,58.8121,46317.0
2016-04-13 15:00:00,78.08,78.11,77.99,78.07,73124.0,58.8045,58.8271,58.7368,58.797,73124.0
2016-04-13 15:05:00,78.08,78.1,77.94,77.98,107526.0,58.8045,58.8196,58.6991,58.7292,107526.0
2016-04-13 15:10:00,77.97,77.98,77.76,77.76,53453.0,58.7217,58.7292,58.5635,58.5635,53453.0
2016-04-13 15:15:00,77.76,77.83,77.59,77.59,72525.0,58.5635,58.6163,58.4355,58.4355,72525.0
2016-04-13 15:20:00,77.59,77.6,77.52,77.54,55468.0,58.4355,58.443,58.3828,58.3978,55468.0
2016-04-13 15:25:00,77.55,77.55,77.4,77.43,43944.0,58.4054,58.4054,58.2924,58.315,43944.0
2016-04-13 15:30:00,77.43,77.52,77.42,77.49,47303.0,58.315,58.3828,58.3075,58.3602,47303.0
2016-04-13 15:35:00,77.5,77.66,77.49,77.66,50664.0,58.3677,58.4882,58.3602,58.4882,50664.0
2016-04-13 15:40:00,77.66,77.7,77.58,77.58,79122.0,58.4882,58.5183,58.428,58.428,79122.0
2016-04-13 15:45:00,77.58,77.7,77.58,77.62,64939.0,58.428,58.5183,58.428,58.4581,64939.0
2016-04-13 15:50:00,77.63,77.75,77.62,77.75,103332.0,58.4656,58.556,58.4581,58.556,103332.0
2016-04-13 15:55:00,77.75,77.84,77.73,77.81,234268.0,58.556,58.6238,58.5409,58.6012,234268.0
2016-04-14 09:30:00,78.03,78.17,77.53,77.61,43735.0,58.7669,58.8723,58.3903,58.4506,43735.0
2016-04-14 09:35:00,77.69,77.73,77.0,77.26,48374.0,58.5108,58.5409,57.9912,58.187,48374.0
2016-04-14 09:40:00,77.22,77.35,77.12,77.29,38294.0,58.1568,58.2548,58.0815,58.2096,38294.0
2016-04-14 09:45:00,77.27,77.73,77.24,77.6,26812.0,58.1945,58.5409,58.1719,58.443,26812.0
2016-04-14 09:50:00,77.54,77.61,77.31,77.41,94180.0,58.3978,58.4506,58.2246,58.2999,94180.0
2016-04-14 09:55:00,77.43,77.75,77.37,77.7,48365.0,58.315,58.556,58.2698,58.5183,48365.0
2016-04-14 10:00:00,77.69,77.84,77.6,77.77,48875.0,58.5108,58.6238,58.443,58.5711,48875.0
2016-04-14 10:05:00,77.81,77.9,77.68,77.88,18963.0,58.6012,58.669,58.5033,58.6539,18963.0
2016-04-14 10:10:00,77.87,78.01,77.82,77.94,30116.0,58.6464,58.7518,58.6087,58.6991,30116.0
2016-04-14 10:15:00,77.94,78.03,77.91,78.03,16499.0,58.6991,58.7669,58.6765,58.7669,16499.0
2016-04-14 10:20:00,78.01,78.31,77.99,78.28,27664.0,58.7518,58.9778,58.7368,58.9552,27664.0
2016-04-14 10:25:00,78.26,78.5,78.24,78.41,21226.0,58.9401,59.1209,58.925,59.0531,21226.0
2016-04-14 10:30:00,78.41,78.56,78.4,78.55,24583.0,59.0531,59.166,59.0455,59.1585,24583.0
2016-04-14 10:35:00,78.56,78.63,78.22,78.22,34067.0,59.166,59.2188,58.91,58.91,34067.0
2016-04-14 10:40:00,78.25,78.43,78.18,78.4,13275.0,58.9326,59.0681,58.8799,59.0455,13275.0
2016-04-14 10:45:00,78.41,78.47,78.32,78.47,12745.0,59.0531,59.0983,58.9853,59.0983,12745.0
2016-04-14 10:50:00,78.47,78.52,78.36,78.38,23728.0,59.0983,59.1359,59.0154,59.0305,23728.0
2016-04-14 10:55:00,78.36,78.37,78.17,78.19,62353.0,59.0154,59.0229,58.8723,58.8874,62353.0
2016-04-14 11:00:00,78.15,78.24,78.08,78.19,22592.0,58.8573,58.925,58.8045,58.8874,22592.0
2016-04-14 11:05:00,78.19,78.25,78.03,78.09,39552.0,58.8874,58.9326,58.7669,58.8121,39552.0
2016-04-14 11:10:00,78.11,78.2,78.02,78.07,34616.0,58.8271,58.8949,58.7594,58.797,34616.0
2016-04-14 11:15:00,78.07,78.14,78.03,78.04,16629.0,58.797,58.8497,58.7669,58.7744,16629.0
2016-04-14 11:20:00,78.04,78.07,77.74,77.74,39639.0,58.7744,58.797,58.5485,58.5485,39639.0
2016-04-14 11:25:00,77.77,78.0,77.74,78.0,25017.0,58.5711,58.7443,58.5485,58.7443,25017.0
2016-04-14 11:30:00,77.98,78.1,77.94,78.08,29275.0,58.7292,58.8196,58.6991,58.8045,29275.0
2016-04-14 11:35:00,78.09,78.09,77.86,77.86,20559.0,58.8121,58.8121,58.6389,58.6389,20559.0
2016-04-14 11:40:00,77.85,77.87,77.65,77.75,53693.0,58.6313,58.6464,58.4807,58.556,53693.0
2016-04-14 11:45:00,77.75,77.85,77.64,77.85,11667.0,58.556,58.6313,58.4732,58.6313,11667.0
2016-04-14 11:50:00,77.82,77.82,77.66,77.77,16044.0,58.6087,58.6087,58.4882,58.5711,16044.0
2016-04-14 11:55:00,77.78,77.84,77.71,77.84,8537.0,58.5786,58.6238,58.5259,58.6238,8537.0
2016-04-14 12:00:00,77.84,77.84,77.69,77.8,6742.0,58.6238,58.6238,58.5108,58.5937,6742.0
2016-04-14 12:05:00,77.78,77.82,77.72,77.75,11746.0,58.5786,58.6087,58.5334,58.556,11746.0
2016-04-14 12:10:00,77.75,77.87,77.75,77.85,7141.0,58.556,58.6464,58.556,58.6313,7141.0
2016-04-14 12:15:00,77.84,77.84,77.74,77.81,20007.0,58.6238,58.6238,58.5485,58.6012,20007.0
2016-04-14 12:20:00,77.83,77.85,77.77,77.82,17995.0,58.6163,58.6313,58.5711,58.6087,17995.0
2016-04-14 12:25:00,77.83,77.85,77.71,77.85,19810.0,58.6163,58.6313,58.5259,58.6313,19810.0
2016-04-14 12:30:00,77.85,77.85,77.76,77.79,23013.0,58.6313,58.6313,58.5635,58.5861,23013.0
2016-04-14 12:35:00,77.79,77.81,77.64,77.71,16339.0,58.5861,58.6012,58.4732,58.5259,16339.0
2016-04-14 12:40:00,77.71,77.85,77.69,77.81,12604.0,58.5259,58.6313,58.5108,58.6012,12604.0
2016-04-14 12:45:00,77.8,77.82,77.68,77.71,14144.0,58.5937,58.6087,58.5033,58.5259,14144.0
2016-04-14 12:50:00,77.7,77.8,77.64,77.66,12586.0,58.5183,58.5937,58.4732,58.4882,12586.0
2016-04-14 12:55:00,77.65,77.74,77.54,77.68,15233.0,58.4807,58.5485,58.3978,58.5033,15233.0
2016-04-14 13:00:00,77.67,77.79,77.67,77.75,13783.0,58.4958,58.5861,58.4958,58.556,13783.0
2016-04-14 13:05:00,77.78,77.81,77.71,77.75,14397.0,58.5786,58.6012,58.5259,58.556,14397.0
2016-04-14 13:10:00,77.77,77.82,77.66,77.67,11030.0,58.5711,58.6087,58.4882,58.4958,11030.0
2016-04-14 13:15:00,77.67,77.7,77.5,77.5,16300.0,58.4958,58.5183,58.3677,58.3677,16300.0
2016-04-14 13:20:00,77.53,77.65,77.47,77.52,9772.0,58.3903,58.4807,58.3451,58.3828,9772.0
2016-04-14 13:25:00,77.5,77.63,77.46,77.55,14875.0,58.3677,58.4656,58.3376,58.4054,14875.0
2016-04-14 13:30:00,77.54,77.67,77.54,77.63,4700.0,58.3978,58.4958,58.3978,58.4656,4700.0
2016-04-14 13:35:00,77.65,77.73,77.62,77.63,13071.0,58.4807,58.5409,58.4581,58.4656,13071.0
2016-04-14 13:40:00,77.63,77.69,77.6,77.65,9024.0,58.4656,58.5108,58.443,58.4807,9024.0
2016-04-14 13:45:00,77.68,77.71,77.58,77.64,17058.0,58.5033,58.5259,58.428,58.4732,17058.0
2016-04-14 13:50:00,77.62,77.66,77.55,77.64,13233.0,58.4581,58.4882,58.4054,58.4732,13233.0
2016-04-14 13:55:00,77.65,77.67,77.5,77.54,20779.0,58.4807,58.4958,58.3677,58.3978,20779.0
2016-04-14 14:00:00,77.55,77.55,77.41,77.46,24182.0,58.4054,58.4054,58.2999,58.3376,24182.0
2016-04-14 14:05:00,77.46,77.58,77.46,77.55,19824.0,58.3376,58.428,58.3376,58.4054,19824.0
2016-04-14 14:10:00,77.54,77.6,77.51,77.59,27558.0,58.3978,58.443,58.3753,58.4355,27558.0
2016-04-14 14:15:00,77.6,77.63,77.53,77.61,27906.0,58.443,58.4656,58.3903,58.4506,27906.0
2016-04-14 14:20:00,77.61,77.66,77.58,77.61,29580.0,58.4506,58.4882,58.428,58.4506,29580.0
2016-04-14 14:25:00,77.61,77.68,77.54,77.65,27404.0,58.4506,58.5033,58.3978,58.4807,27404.0
2016-04-14 14:30:00,77.65,77.65,77.53,77.56,19140.0,58.4807,58.4807,58.3903,58.4129,19140.0
2016-04-14 14:35:00,77.56,77.65,77.5,77.53,29690.0,58.4129,58.4807,58.3677,58.3903,29690.0
2016-04-14 14:40:00,77.52,77.52,77.42,77.44,21428.0,58.3828,58.3828,58.3075,58.3225,21428.0
2016-04-14 14:45:00,77.44,77.45,77.34,77.41,19776.0,58.3225,58.3301,58.2472,58.2999,19776.0
2016-04-14 14:50:00,77.42,77.51,77.39,77.49,28619.0,58.3075,58.3753,58.2849,58.3602,28619.0
2016-04-14 14:55:00,77.47,77.49,77.38,77.42,31211.0,58.3451,58.3602,58.2773,58.3075,31211.0
2016-04-14 15:00:00,77.43,77.46,77.38,77.41,23287.0,58.315,58.3376,58.2773,58.2999,23287.0
2016-04-14 15:05:00,77.41,77.41,77.32,77.37,27260.0,58.2999,58.2999,58.2322,58.2698,27260.0
2016-04-14 15:10:00,77.37,77.39,77.3,77.34,29149.0,58.2698,58.2849,58.2171,58.2472,29149.0
2016-04-14 15:15:00,77.34,77.46,77.34,77.4,23435.0,58.2472,58.3376,58.2472,58.2924,23435.0
2016-04-14 15:20:00,77.39,77.48,77.36,77.36,15926.0,58.2849,58.3527,58.2623,58.2623,15926.0
2016-04-14 15:25:00,77.37,77.43,77.32,77.37,19403.0,58.2698,58.315,58.2322,58.2698,19403.0
2016-04-14 15:30:00,77.36,77.49,77.36,77.49,38217.0,58.2623,58.3602,58.2623,58.3602,38217.0
2016-04-14 15:35:00,77.48,77.69,77.48,77.65,43015.0,58.3527,58.5108,58.3527,58.4807,43015.0
2016-04-14 15:40:00,77.64,77.75,77.61,77.72,37188.0,58.4732,58.556,58.4506,58.5334,37188.0
2016-04-14 15:45:00,77.72,77.79,77.71,77.75,33606.0,58.5334,58.5861,58.5259,58.556,33606.0
2016-04-14 15:50:00,77.76,77.83,77.75,77.82,37198.0,58.5635,58.6163,58.556,58.6087,37198.0
2016-04-14 15:55:00,77.83,77.89,77.78,77.8,119541.0,58.6163,58.6614,58.5786,58.5937,119541.0
2016-04-15 09:30:00,77.42,77.42,76.8,77.04,235521.0,58.3075,58.3075,57.8405,58.0213,235521.0
2016-04-15 09:35:00,77.04,77.04,76.72,76.78,41029.0,58.0213,58.0213,57.7803,57.8255,41029.0
2016-04-15 09:40:00,76.78,76.8,76.08,76.15,72845.0,57.8255,57.8405,57.2983,57.351,72845.0
2016-04-15 09:45:00,76.16,76.22,76.05,76.08,56261.0,57.3585,57.4037,57.2757,57.2983,56261.0
2016-04-15 09:50:00,76.09,76.21,75.9,75.9,45675.0,57.3058,57.3962,57.1627,57.1627,45675.0
2016-04-15 09:55:00,75.94,76.04,75.75,75.75,55227.0,57.1928,57.2682,57.0497,57.0497,55227.0
2016-04-15 10:00:00,75.76,75.93,75.6,75.71,73685.0,57.0573,57.1853,56.9368,57.0196,73685.0
2016-04-15 10:05:00,75.69,75.69,75.42,75.44,41858.0,57.0046,57.0046,56.8012,56.8163,41858.0
2016-04-15 10:10:00,75.41,75.48,75.28,75.36,54961.0,56.7937,56.8464,56.6958,56.756,54961.0
2016-04-15 10:15:00,75.36,75.44,75.2,75.34,46971.0,56.756,56.8163,56.6355,56.741,46971.0
2016-04-15 10:20:00,75.32,75.41,75.21,75.32,67085.0,56.7259,56.7937,56.6431,56.7259,67085.0
2016-04-15 10:25:00,75.32,75.62,75.3,75.58,59010.0,56.7259,56.9518,56.7108,56.9217,59010.0
2016-04-15 10:30:00,75.58,75.58,75.37,75.39,33817.0,56.9217,56.9217,56.7636,56.7786,33817.0
2016-04-15 10:35:00,75.37,75.61,75.35,75.6,35198.0,56.7636,56.9443,56.7485,56.9368,35198.0
2016-04-15 10:40:00,75.6,75.67,75.27,75.3,38706.0,56.9368,56.9895,56.6882,56.7108,38706.0
2016-04-15 10:45:00,75.29,75.34,75.07,75.28,95274.0,56.7033,56.741,56.5376,56.6958,95274.0
2016-04-15 10:50:00,75.25,75.42,75.21,75.39,26327.0,56.6732,56.8012,56.6431,56.7786,26327.0
2016-04-15 10:55:00,75.38,75.42,75.18,75.37,14839.0,56.7711,56.8012,56.6205,56.7636,14839.0
2016-04-15 11:00:00,75.35,75.55,75.34,75.55,20595.0,56.7485,56.8991,56.741,56.8991,20595.0
2016-04-15 11:05:00,75.55,75.59,75.32,75.32,33997.0,56.8991,56.9292,56.7259,56.7259,33997.0
2016-04-15 11:10:00,75.33,75.36,75.19,75.35,42281.0,56.7334,56.756,56.628,56.7485,42281.0
2016-04-15 11:15:00,75.35,75.43,75.23,75.43,43972.0,56.7485,56.8087,56.6581,56.8087,43972.0
2016-04-15 11:20:00,75.43,75.57,75.39,75.42,67527.0,56.8087,56.9142,56.7786,56.8012,67527.0
2016-04-15 11:25:00,75.42,75.61,75.41,75.59,27749.0,56.8012,56.9443,56.7937,56.9292,27749.0
2016-04-15 11:30:00,75.6,75.63,75.49,75.55,27538.0,56.9368,56.9594,56.8539,56.8991,27538.0
2016-04-15 11:35:00,75.55,75.69,75.48,75.63,39094.0,56.8991,57.0046,56.8464,56.9594,39094.0
2016-04-15 11:40:00,75.64,75.7,75.53,75.53,28234.0,56.9669,57.0121,56.8841,56.8841,28234.0
2016-04-15 11:45:00,75.53,75.61,75.5,75.53,29035.0,56.8841,56.9443,56.8615,56.8841,29035.0
2016-04-15 11:50:00,75.5,75.57,75.48,75.52,45909.0,56.8615,56.9142,56.8464,56.8765,45909.0
2016-04-15 11:55:00,75.53,75.67,75.46,75.64,39833.0,56.8841,56.9895,56.8313,56.9669,39833.0
2016-04-15 12:00:00,75.65,75.65,75.49,75.55,20820.0,56.9744,56.9744,56.8539,56.8991,20820.0
2016-04-15 12:05:00,75.54,75.57,75.48,75.52,40009.0,56.8916,56.9142,56.8464,56.8765,40009.0
2016-04-15 12:10:00,75.54,75.59,75.48,75.51,35201.0,56.8916,56.9292,56.8464,56.869,35201.0
2016-04-15 12:15:00,75.52,75.55,75.47,75.5,46229.0,56.8765,56.8991,56.8389,56.8615,46229.0
2016-04-15 12:20:00,75.51,75.53,75.39,75.46,30531.0,56.869,56.8841,56.7786,56.8313,30531.0
2016-04-15 12:25:00,75.46,75.61,75.46,75.51,49685.0,56.8313,56.9443,56.8313,56.869,49685.0
2016-04-15 12:30:00,75.5,75.55,75.49,75.5,22019.0,56.8615,56.8991,56.8539,56.8615,22019.0
2016-04-15 12:35:00,75.5,75.53,75.35,75.53,59129.0,56.8615,56.8841,56.7485,56.8841,59129.0
2016-04-15 12:40:00,75.53,75.64,75.48,75.6,43976.0,56.8841,56.9669,56.8464,56.9368,43976.0
2016-04-15 12:45:00,75.6,75.6,75.5,75.51,12062.0,56.9368,56.9368,56.8615,56.869,12062.0
2016-04-15 12:50:00,75.5,75.55,75.49,75.51,33505.0,56.8615,56.8991,56.8539,56.869,33505.0
2016-04-15 12:55:00,75.51,75.53,75.35,75.44,82144.0,56.869,56.8841,56.7485,56.8163,82144.0
2016-04-15 13:00:00,75.44,75.59,75.44,75.5,35238.0,56.8163,56.9292,56.8163,56.8615,35238.0
2016-04-15 13:05:00,75.54,75.58,75.44,75.46,22753.0,56.8916,56.9217,56.8163,56.8313,22753.0
2016-04-15 13:10:00,75.48,75.59,75.4,75.57,27118.0,56.8464,56.9292,56.7861,56.9142,27118.0
2016-04-15 13:15:00,75.57,75.62,75.55,75.62,43547.0,56.9142,56.9518,56.8991,56.9518,43547.0
2016-04-15 13:20:00,75.62,75.74,75.62,75.74,28267.0,56.9518,57.0422,56.9518,57.0422,28267.0
2016-04-15 13:25:00,75.76,75.91,75.68,75.88,25129.0,57.0573,57.1702,56.997,57.1476,25129.0
2016-04-15 13:30:00,75.86,75.88,75.78,75.84,20556.0,57.1326,57.1476,57.0723,57.1175,20556.0
2016-04-15 13:35:00,75.83,75.83,75.64,75.64,41256.0,57.11,57.11,56.9669,56.9669,41256.0
2016-04-15 13:40:00,75.61,75.61,75.5,75.56,34978.0,56.9443,56.9443,56.8615,56.9066,34978.0
2016-04-15 13:45:00,75.6,75.8,75.6,75.8,15773.0,56.9368,57.0874,56.9368,57.0874,15773.0
2016-04-15 13:50:00,75.8,75.88,75.77,75.86,26609.0,57.0874,57.1476,57.0648,57.1326,26609.0
2016-04-15 13:55:00,75.87,75.94,75.78,75.9,64245.0,57.1401,57.1928,57.0723,57.1627,64245.0
2016-04-15 14:00:00,75.91,75.94,75.79,75.82,63399.0,57.1702,57.1928,57.0799,57.1025,63399.0
2016-04-15 14:05:00,75.82,75.83,75.67,75.69,25035.0,57.1025,57.11,56.9895,57.0046,25035.0
2016-04-15 14:10:00,75.68,75.76,75.62,75.63,42645.0,56.997,57.0573,56.9518,56.9594,42645.0
2016-04-15 14:15:00,75.63,75.67,75.56,75.56,12427.0,56.9594,56.9895,56.9066,56.9066,12427.0
2016-04-15 14:20:00,75.56,75.61,75.52,75.58,17895.0,56.9066,56.9443,56.8765,56.9217,17895.0
2016-04-15 14:25:00,75.59,75.7,75.58,75.69,19679.0,56.9292,57.0121,56.9217,57.0046,19679.0
2016-04-15 14:30:00,75.7,75.76,75.66,75.72,22654.0,57.0121,57.0573,56.982,57.0271,22654.0
2016-04-15 14:35:00,75.72,75.73,75.62,75.62,13189.0,57.0271,57.0347,56.9518,56.9518,13189.0
2016-04-15 14:40:00,75.63,75.63,75.55,75.56,15684.0,56.9594,56.9594,56.8991,56.9066,15684.0
2016-04-15 14:45:00,75.56,75.66,75.52,75.58,19132.0,56.9066,56.982,56.8765,56.9217,19132.0
2016-04-15 14:50:00,75.56,75.58,75.5,75.56,16815.0,56.9066,56.9217,56.8615,56.9066,16815.0
2016-04-15 14:55:00,75.57,75.58,75.52,75.57,35584.0,56.9142,56.9217,56.8765,56.9142,35584.0
2016-04-15 15:00:00,75.56,75.64,75.53,75.63,27815.0,56.9066,56.9669,56.8841,56.9594,27815.0
2016-04-15 15:05:00,75.64,75.65,75.57,75.63,47904.0,56.9669,56.9744,56.9142,56.9594,47904.0
2016-04-15 15:10:00,75.63,75.69,75.63,75.66,40907.0,56.9594,57.0046,56.9594,56.982,40907.0
2016-04-15 15:15:00,75.66,75.69,75.63,75.66,37421.0,56.982,57.0046,56.9594,56.982,37421.0
2016-04-15 15:20:00,75.66,75.69,75.64,75.65,33175.0,56.982,57.0046,56.9669,56.9744,33175.0
2016-04-15 15:25:00,75.65,75.68,75.64,75.66,42324.0,56.9744,56.997,56.9669,56.982,42324.0
2016-04-15 15:30:00,75.66,75.67,75.54,75.54,44367.0,56.982,56.9895,56.8916,56.8916,44367.0
2016-04-15 15:35:00,75.55,75.56,75.5,75.53,33735.0,56.8991,56.9066,56.8615,56.8841,33735.0
2016-04-15 15:40:00,75.53,75.57,75.51,75.53,96380.0,56.8841,56.9142,56.869,56.8841,96380.0
2016-04-15 15:45:00,75.53,75.56,75.46,75.53,105479.0,56.8841,56.9066,56.8313,56.8841,105479.0
2016-04-15 15:50:00,75.53,75.54,75.47,75.52,172189.0,56.8841,56.8916,56.8389,56.8765,172189.0
2016-04-15 15:55:00,75.52,75.72,75.51,75.7,394378.0,56.8765,57.0271,56.869,57.0121,394378.0
2016-04-18 09:30:00,74.04,74.4,73.57,74.2,132628.0,55.7619,56.033,55.4079,55.8824,132628.0
2016-04-18 09:35:00,74.27,75.25,74.18,75.22,87001.0,55.9351,56.6732,55.8673,56.6506,87001.0
2016-04-18 09:40:00,75.29,75.54,75.2,75.47,99405.0,56.7033,56.8916,56.6355,56.8389,99405.0
2016-04-18 09:45:00,75.39,75.85,75.38,75.85,81955.0,56.7786,57.1251,56.7711,57.1251,81955.0
2016-04-18 09:50:00,75.85,75.95,75.5,75.77,74420.0,57.1251,57.2004,56.8615,57.0648,74420.0
2016-04-18 09:55:00,75.71,76.02,75.68,75.75,149741.0,57.0196,57.2531,56.997,57.0497,149741.0
2016-04-18 10:00:00,75.75,76.19,75.66,76.09,45725.0,57.0497,57.3811,56.982,57.3058,45725.0
2016-04-18 10:05:00,76.1,76.36,76.09,76.25,53917.0,57.3133,57.5092,57.3058,57.4263,53917.0
2016-04-18 10:10:00,76.23,76.24,76.09,76.1,69377.0,57.4112,57.4188,57.3058,57.3133,69377.0
2016-04-18 10:15:00,76.1,76.22,75.96,76.07,41987.0,57.3133,57.4037,57.2079,57.2907,41987.0
2016-04-18 10:20:00,76.06,76.29,76.06,76.19,31785.0,57.2832,57.4564,57.2832,57.3811,31785.0
2016-04-18 10:25:00,76.19,76.33,76.04,76.25,57860.0,57.3811,57.4866,57.2682,57.4263,57860.0
2016-04-18 10:30:00,76.26,76.62,76.21,76.62,37032.0,57.4338,57.705,57.3962,57.705,37032.0
2016-04-18 10:35:00,76.62,76.67,76.34,76.35,51894.0,57.705,57.7426,57.4941,57.5016,51894.0
2016-04-18 10:40:00,76.34,76.43,76.06,76.08,33605.0,57.4941,57.5619,57.2832,57.2983,33605.0
2016-04-18 10:45:00,76.07,76.13,75.95,76.03,53880.0,57.2907,57.3359,57.2004,57.2606,53880.0
2016-04-18 10:50:00,75.99,76.33,75.92,76.33,26461.0,57.2305,57.4866,57.1778,57.4866,26461.0
2016-04-18 10:55:00,76.33,76.39,76.18,76.37,21955.0,57.4866,57.5317,57.3736,57.5167,21955.0
2016-04-18 11:00:00,76.35,76.35,76.19,76.33,18588.0,57.5016,57.5016,57.3811,57.4866,18588.0
2016-04-18 11:05:00,76.35,76.56,76.35,76.5,19684.0,57.5016,57.6598,57.5016,57.6146,19684.0
2016-04-18 11:10:00,76.51,76.65,76.46,76.58,27361.0,57.6221,57.7276,57.5845,57.6748,27361.0
2016-04-18 11:15:00,76.61,76.78,76.58,76.7,64524.0,57.6974,57.8255,57.6748,57.7652,64524.0
2016-04-18 11:20:00,76.72,76.84,76.72,76.82,18759.0,57.7803,57.8707,57.7803,57.8556,18759.0
2016-04-18 11:25:00,76.83,76.92,76.72,76.76,34943.0,57.8631,57.9309,57.7803,57.8104,34943.0
2016-04-18 11:30:00,76.8,76.85,76.71,76.83,15934.0,57.8405,57.8782,57.7727,57.8631,15934.0
2016-04-18 11:35:00,76.81,77.22,76.81,77.19,46231.0,57.8481,58.1568,57.8481,58.1343,46231.0
2016-04-18 11:40:00,77.2,77.38,77.13,77.38,46648.0,58.1418,58.2773,58.0891,58.2773,46648.0
2016-04-18 11:45:00,77.39,77.39,77.0,77.03,88319.0,58.2849,58.2849,57.9912,58.0138,88319.0
2016-04-18 11:50:00,77.01,77.14,77.01,77.09,25600.0,57.9987,58.0966,57.9987,58.0589,25600.0
2016-04-18 11:55:00,77.08,77.16,77.04,77.08,17741.0,58.0514,58.1117,58.0213,58.0514,17741.0
2016-04-18 12:00:00,77.07,77.11,77.01,77.09,17535.0,58.0439,58.074,57.9987,58.0589,17535.0
2016-04-18 12:05:00,77.1,77.27,77.09,77.23,20357.0,58.0665,58.1945,58.0589,58.1644,20357.0
2016-04-18 12:10:00,77.26,77.42,77.25,77.42,16416.0,58.187,58.3075,58.1794,58.3075,16416.0
2016-04-18 12:15:00,77.44,77.6,77.44,77.57,16554.0,58.3225,58.443,58.3225,58.4204,16554.0
2016-04-18 12:20:00,77.59,77.68,77.57,77.61,26194.0,58.4355,58.5033,58.4204,58.4506,26194.0
2016-04-18 12:25:00,77.58,77.6,77.46,77.5,22060.0,58.428,58.443,58.3376,58.3677,22060.0
2016-04-18 12:30:00,77.48,77.5,77.42,77.48,21491.0,58.3527,58.3677,58.3075,58.3527,21491.0
2016-04-18 12:35:00,77.49,77.49,77.35,77.41,20217.0,58.3602,58.3602,58.2548,58.2999,20217.0
2016-04-18 12:40:00,77.39,77.44,77.33,77.42,57773.0,58.2849,58.3225,58.2397,58.3075,57773.0
2016-04-18 12:45:00,77.42,77.42,77.26,77.41,9147.0,58.3075,58.3075,58.187,58.2999,9147.0
2016-04-18 12:50:00,77.42,77.48,77.4,77.41,15179.0,58.3075,58.3527,58.2924,58.2999,15179.0
2016-04-18 12:55:00,77.4,77.5,77.39,77.5,15095.0,58.2924,58.3677,58.2849,58.3677,15095.0
2016-04-18 13:00:00,77.51,77.57,77.44,77.51,28277.0,58.3753,58.4204,58.3225,58.3753,28277.0
2016-04-18 13:05:00,77.52,77.59,77.41,77.41,13177.0,58.3828,58.4355,58.2999,58.2999,13177.0
2016-04-18 13:10:00,77.42,77.55,77.39,77.41,17792.0,58.3075,58.4054,58.2849,58.2999,17792.0
2016-04-18 13:15:00,77.4,77.4,77.28,77.31,17978.0,58.2924,58.2924,58.202,58.2246,17978.0
2016-04-18 13:20:00,77.29,77.34,77.15,77.33,12736.0,58.2096,58.2472,58.1041,58.2397,12736.0
2016-04-18 13:25:00,77.33,77.47,77.32,77.47,10438.0,58.2397,58.3451,58.2322,58.3451,10438.0
2016-04-18 13:30:00,77.47,77.51,77.42,77.48,11469.0,58.3451,58.3753,58.3075,58.3527,11469.0
2016-04-18 13:35:00,77.49,77.55,77.36,77.36,17859.0,58.3602,58.4054,58.2623,58.2623,17859.0
2016-04-18 13:40:00,77.35,77.61,77.34,77.56,16856.0,58.2548,58.4506,58.2472,58.4129,16856.0
2016-04-18 13:45:00,77.55,77.61,77.53,77.53,9069.0,58.4054,58.4506,58.3903,58.3903,9069.0
2016-04-18 13:50:00,77.52,77.61,77.42,77.56,19039.0,58.3828,58.4506,58.3075,58.4129,19039.0
2016-04-18 13:55:00,77.55,77.55,77.22,77.32,90327.0,58.4054,58.4054,58.1568,58.2322,90327.0
2016-04-18 14:00:00,77.3,77.31,76.94,76.96,32791.0,58.2171,58.2246,57.946,57.961,32791.0
2016-04-18 14:05:00,76.96,77.0,76.88,76.98,39499.0,57.961,57.9912,57.9008,57.9761,39499.0
2016-04-18 14:10:00,76.97,77.18,76.95,77.06,16562.0,57.9686,58.1267,57.9535,58.0363,16562.0
2016-04-18 14:15:00,77.08,77.08,76.96,77.0,25837.0,58.0514,58.0514,57.961,57.9912,25837.0
2016-04-18 14:20:00,77.02,77.24,77.0,77.2,16420.0,58.0062,58.1719,57.9912,58.1418,16420.0
2016-04-18 14:25:00,77.18,77.33,77.18,77.31,34078.0,58.1267,58.2397,58.1267,58.2246,34078.0
2016-04-18 14:30:00,77.3,77.3,77.15,77.17,16961.0,58.2171,58.2171,58.1041,58.1192,16961.0
2016-04-18 14:35:00,77.18,77.27,77.15,77.22,21801.0,58.1267,58.1945,58.1041,58.1568,21801.0
2016-04-18 14:40:00,77.2,77.36,77.19,77.35,12161.0,58.1418,58.2623,58.1343,58.2548,12161.0
2016-04-18 14:45:00,77.34,77.36,77.26,77.3,11492.0,58.2472,58.2623,58.187,58.2171,11492.0
2016-04-18 14:50:00,77.31,77.38,77.23,77.23,15435.0,58.2246,58.2773,58.1644,58.1644,15435.0
2016-04-18 14:55:00,77.23,77.23,77.05,77.14,11340.0,58.1644,58.1644,58.0288,58.0966,11340.0
2016-04-18 15:00:00,77.15,77.2,77.13,77.18,17606.0,58.1041,58.1418,58.0891,58.1267,17606.0
2016-04-18 15:05:00,77.18,77.25,77.16,77.25,24319.0,58.1267,58.1794,58.1117,58.1794,24319.0
2016-04-18 15:10:00,77.24,77.31,77.19,77.31,26603.0,58.1719,58.2246,58.1343,58.2246,26603.0
2016-04-18 15:15:00,77.31,77.4,77.3,77.34,15014.0,58.2246,58.2924,58.2171,58.2472,15014.0
2016-04-18 15:20:00,77.32,77.39,77.24,77.24,18672.0,58.2322,58.2849,58.1719,58.1719,18672.0
2016-04-18 15:25:00,77.24,77.31,77.23,77.3,26189.0,58.1719,58.2246,58.1644,58.2171,26189.0
2016-04-18 15:30:00,77.29,77.34,77.15,77.28,52271.0,58.2096,58.2472,58.1041,58.202,52271.0
2016-04-18 15:35:00,77.28,77.37,77.27,77.29,21471.0,58.202,58.2698,58.1945,58.2096,21471.0
2016-04-18 15:40:00,77.29,77.4,77.27,77.4,30828.0,58.2096,58.2924,58.1945,58.2924,30828.0
2016-04-18 15:45:00,77.42,77.47,77.22,77.23,38387.0,58.3075,58.3451,58.1568,58.1644,38387.0
2016-04-18 15:50:00,77.25,77.33,77.25,77.33,37683.0,58.1794,58.2397,58.1794,58.2397,37683.0
2016-04-18 15:55:00,77.33,77.44,77.31,77.44,161360.0,58.2397,58.3225,58.2246,58.3225,161360.0
2016-04-19 09:30:00,78.52,78.73,78.09,78.23,97588.0,59.1359,59.2941,58.8121,58.9175,97588.0
2016-04-19 09:35:00,78.15,78.29,77.98,78.0,50241.0,58.8573,58.9627,58.7292,58.7443,50241.0
2016-04-19 09:40:00,78.03,78.36,77.7,78.33,58108.0,58.7669,59.0154,58.5183,58.9928,58108.0
2016-04-19 09:45:00,78.26,78.81,78.24,78.8,54823.0,58.9401,59.3543,58.925,59.3468,54823.0
2016-04-19 09:50:00,78.79,79.12,78.76,79.12,89786.0,59.3393,59.5878,59.3167,59.5878,89786.0
2016-04-19 09:55:00,79.12,79.36,78.97,79.36,54269.0,59.5878,59.7685,59.4748,59.7685,54269.0
2016-04-19 10:00:00,79.35,79.55,79.25,79.55,91933.0,59.761,59.9116,59.6857,59.9116,91933.0
2016-04-19 10:05:00,79.56,80.0,79.55,79.98,83269.0,59.9192,60.2506,59.9116,60.2355,83269.0
2016-04-19 10:10:00,79.99,80.0,79.69,79.84,97173.0,60.243,60.2506,60.0171,60.1301,97173.0
2016-04-19 10:15:00,79.86,79.97,79.7,79.7,32488.0,60.1451,60.228,60.0246,60.0246,32488.0
2016-04-19 10:20:00,79.7,79.72,79.31,79.4,35623.0,60.0246,60.0397,59.7309,59.7987,35623.0
2016-04-19 10:25:00,79.41,79.47,79.25,79.4,56515.0,59.8062,59.8514,59.6857,59.7987,56515.0
2016-04-19 10:30:00,79.41,80.06,79.39,80.04,67876.0,59.8062,60.2957,59.7911,60.2807,67876.0
2016-04-19 10:35:00,80.06,80.09,79.84,79.91,49958.0,60.2957,60.3183,60.1301,60.1828,49958.0
2016-04-19 10:40:00,79.92,79.92,79.41,79.54,38982.0,60.1903,60.1903,59.8062,59.9041,38982.0
2016-04-19 10:45:00,79.54,79.73,79.5,79.65,29138.0,59.9041,60.0472,59.874,59.987,29138.0
2016-04-19 10:50:00,79.66,79.9,79.64,79.88,25458.0,59.9945,60.1752,59.9794,60.1602,25458.0
2016-04-19 10:55:00,79.89,80.04,79.85,79.99,41763.0,60.1677,60.2807,60.1376,60.243,41763.0
2016-04-19 11:00:00,79.99,80.01,79.8,80.0,33226.0,60.243,60.2581,60.0999,60.2506,33226.0
2016-04-19 11:05:00,79.99,80.15,79.96,80.14,42057.0,60.243,60.3635,60.2204,60.356,42057.0
2016-04-19 11:10:00,80.15,80.17,79.92,80.06,50960.0,60.3635,60.3786,60.1903,60.2957,50960.0
2016-04-19 11:15:00,80.08,80.18,80.03,80.08,27024.0,60.3108,60.3861,60.2731,60.3108,27024.0
2016-04-19 11:20:00,80.08,80.12,79.93,79.94,37370.0,60.3108,60.3409,60.1978,60.2054,37370.0
2016-04-19 11:25:00,79.92,79.92,79.68,79.84,31206.0,60.1903,60.1903,60.0096,60.1301,31206.0
2016-04-19 11:30:00,79.84,79.97,79.81,79.97,31239.0,60.1301,60.228,60.1075,60.228,31239.0
2016-04-19 11:35:00,79.98,80.0,79.85,79.86,37947.0,60.2355,60.2506,60.1376,60.1451,37947.0
2016-04-19 11:40:00,79.86,79.87,79.58,79.66,24240.0,60.1451,60.1526,59.9342,59.9945,24240.0
2016-04-19 11:45:00,79.65,79.67,79.58,79.67,26799.0,59.987,60.002,59.9342,60.002,26799.0
2016-04-19 11:50:00,79.66,79.72,79.46,79.48,63048.0,59.9945,60.0397,59.8439,59.8589,63048.0
2016-04-19 11:55:00,79.47,79.49,79.36,79.39,36487.0,59.8514,59.8665,59.7685,59.7911,36487.0
2016-04-19 12:00:00,79.39,79.53,79.38,79.49,55659.0,59.7911,59.8966,59.7836,59.8665,55659.0
2016-04-19 12:05:00,79.5,79.54,79.48,79.5,23318.0,59.874,59.9041,59.8589,59.874,23318.0
2016-04-19 12:10:00,79.5,79.5,79.23,79.23,36500.0,59.874,59.874,59.6706,59.6706,36500.0
2016-04-19 12:15:00,79.23,79.31,79.1,79.13,45121.0,59.6706,59.7309,59.5727,59.5953,45121.0
2016-04-19 12:20:00,79.13,79.13,78.97,79.09,42651.0,59.5953,59.5953,59.4748,59.5652,42651.0
2016-04-19 12:25:00,79.09,79.47,79.09,79.45,31501.0,59.5652,59.8514,59.5652,59.8363,31501.0
2016-04-19 12:30:00,79.45,79.45,79.17,79.23,22454.0,59.8363,59.8363,59.6255,59.6706,22454.0
2016-04-19 12:35:00,79.22,79.3,79.2,79.21,19613.0,59.6631,59.7234,59.648,59.6556,19613.0
2016-04-19 12:40:00,79.22,79.54,79.19,79.53,21388.0,59.6631,59.9041,59.6405,59.8966,21388.0
2016-04-19 12:45:00,79.53,79.62,79.46,79.56,11702.0,59.8966,59.9644,59.8439,59.9192,11702.0
2016-04-19 12:50:00,79.53,79.64,79.5,79.64,18156.0,59.8966,59.9794,59.874,59.9794,18156.0
2016-04-19 12:55:00,79.65,79.7,79.61,79.62,14390.0,59.987,60.0246,59.9568,59.9644,14390.0
2016-04-19 13:00:00,79.62,79.68,79.58,79.65,17507.0,59.9644,60.0096,59.9342,59.987,17507.0
2016-04-19 13:05:00,79.62,79.67,79.55,79.6,29491.0,59.9644,60.002,59.9116,59.9493,29491.0
2016-04-19 13:10:00,79.6,79.61,79.37,79.49,19578.0,59.9493,59.9568,59.7761,59.8665,19578.0
2016-04-19 13:15:00,79.47,79.47,79.23,79.25,14036.0,59.8514,59.8514,59.6706,59.6857,14036.0
2016-04-19 13:20:00,79.26,79.37,79.25,79.37,12657.0,59.6932,59.7761,59.6857,59.7761,12657.0
2016-04-19 13:25:00,79.35,79.35,79.22,79.22,11939.0,59.761,59.761,59.6631,59.6631,11939.0
2016-04-19 13:30:00,79.22,79.24,79.02,79.05,12463.0,59.6631,59.6782,59.5125,59.5351,12463.0
2016-04-19 13:35:00,79.04,79.05,78.95,78.99,23925.0,59.5275,59.5351,59.4598,59.4899,23925.0
2016-04-19 13:40:00,79.0,79.18,79.0,79.16,12220.0,59.4974,59.633,59.4974,59.6179,12220.0
2016-04-19 13:45:00,79.17,79.27,79.15,79.22,10401.0,59.6255,59.7008,59.6104,59.6631,10401.0
2016-04-19 13:50:00,79.21,79.22,79.08,79.11,23395.0,59.6556,59.6631,59.5577,59.5803,23395.0
2016-04-19 13:55:00,79.12,79.15,79.07,79.09,17207.0,59.5878,59.6104,59.5501,59.5652,17207.0
2016-04-19 14:00:00,79.09,79.11,78.97,78.97,19943.0,59.5652,59.5803,59.4748,59.4748,19943.0
2016-04-19 14:05:00,78.95,79.0,78.89,78.94,34352.0,59.4598,59.4974,59.4146,59.4522,34352.0
2016-04-19 14:10:00,78.95,78.98,78.84,78.9,29002.0,59.4598,59.4824,59.3769,59.4221,29002.0
2016-04-19 14:15:00,78.91,78.93,78.76,78.87,29902.0,59.4296,59.4447,59.3167,59.3995,29902.0
2016-04-19 14:20:00,78.87,78.88,78.72,78.81,14827.0,59.3995,59.407,59.2865,59.3543,14827.0
2016-04-19 14:25:00,78.8,78.92,78.74,78.74,34182.0,59.3468,59.4372,59.3016,59.3016,34182.0
2016-04-19 14:30:00,78.73,78.78,78.67,78.69,36633.0,59.2941,59.3317,59.2489,59.2639,36633.0
2016-04-19 14:35:00,78.69,78.8,78.65,78.78,24816.0,59.2639,59.3468,59.2338,59.3317,24816.0
2016-04-19 14:40:00,78.8,78.95,78.8,78.87,14145.0,59.3468,59.4598,59.3468,59.3995,14145.0
2016-04-19 14:45:00,78.88,79.0,78.88,78.95,14749.0,59.407,59.4974,59.407,59.4598,14749.0
2016-04-19 14:50:00,78.94,78.96,78.82,78.95,19821.0,59.4522,59.4673,59.3619,59.4598,19821.0
2016-04-19 14:55:00,78.93,78.96,78.87,78.9,18179.0,59.4447,59.4673,59.3995,59.4221,18179.0
2016-04-19 15:00:00,78.9,78.99,78.9,78.92,27839.0,59.4221,59.4899,59.4221,59.4372,27839.0
2016-04-19 15:05:00,78.91,78.99,78.88,78.93,23189.0,59.4296,59.4899,59.407,59.4447,23189.0
2016-04-19 15:10:00,78.92,78.98,78.86,78.97,20825.0,59.4372,59.4824,59.392,59.4748,20825.0
2016-04-19 15:15:00,78.96,79.01,78.89,78.91,33109.0,59.4673,59.505,59.4146,59.4296,33109.0
2016-04-19 15:20:00,78.9,78.91,78.84,78.86,27365.0,59.4221,59.4296,59.3769,59.392,27365.0
2016-04-19 15:25:00,78.86,78.86,78.79,78.81,37936.0,59.392,59.392,59.3393,59.3543,37936.0
2016-04-19 15:30:00,78.81,78.93,78.79,78.93,51659.0,59.3543,59.4447,59.3393,59.4447,51659.0
2016-04-19 15:35:00,78.94,78.98,78.91,78.95,41044.0,59.4522,59.4824,59.4296,59.4598,41044.0
2016-04-19 15:40:00,78.96,79.02,78.94,78.95,59226.0,59.4673,59.5125,59.4522,59.4598,59226.0
2016-04-19 15:45:00,78.96,79.08,78.96,79.07,87760.0,59.4673,59.5577,59.4673,59.5501,87760.0
2016-04-19 15:50:00,79.06,79.09,79.01,79.07,115100.0,59.5426,59.5652,59.505,59.5501,115100.0
2016-04-19 15:55:00,79.07,79.15,79.04,79.13,215627.0,59.5501,59.6104,59.5275,59.5953,215627.0
2016-04-20 09:30:00,78.13,78.37,77.76,78.3,63337.0,58.8422,59.0229,58.5635,58.9702,63337.0
2016-04-20 09:35:00,78.28,78.78,78.26,78.37,36990.0,58.9552,59.3317,58.9401,59.0229,36990.0
2016-04-20 09:40:00,78.35,78.4,78.03,78.11,35722.0,59.0079,59.0455,58.7669,58.8271,35722.0
2016-04-20 09:45:00,78.09,78.16,77.76,77.92,43339.0,58.8121,58.8648,58.5635,58.684,43339.0
2016-04-20 09:50:00,77.9,78.05,77.41,77.44,75818.0,58.669,58.7819,58.2999,58.3225,75818.0
2016-04-20 09:55:00,77.46,77.62,77.45,77.54,62277.0,58.3376,58.4581,58.3301,58.3978,62277.0
2016-04-20 10:00:00,77.52,77.53,77.15,77.33,49621.0,58.3828,58.3903,58.1041,58.2397,49621.0
2016-04-20 10:05:00,77.31,77.35,76.64,76.64,97129.0,58.2246,58.2548,57.72,57.72,97129.0
2016-04-20 10:10:00,76.65,77.6,76.64,77.54,50257.0,57.7276,58.443,57.72,58.3978,50257.0
2016-04-20 10:15:00,77.51,77.51,77.22,77.47,31093.0,58.3753,58.3753,58.1568,58.3451,31093.0
2016-04-20 10:20:00,77.52,77.76,77.36,77.71,29446.0,58.3828,58.5635,58.2623,58.5259,29446.0
2016-04-20 10:25:00,77.7,77.72,77.45,77.47,37510.0,58.5183,58.5334,58.3301,58.3451,37510.0
2016-04-20 10:30:00,77.49,78.12,77.48,78.04,82958.0,58.3602,58.8347,58.3527,58.7744,82958.0
2016-04-20 10:35:00,78.05,78.27,77.42,77.44,65090.0,58.7819,58.9476,58.3075,58.3225,65090.0
2016-04-20 10:40:00,77.45,78.09,77.31,78.09,28954.0,58.3301,58.8121,58.2246,58.8121,28954.0
2016-04-20 10:45:00,78.05,78.17,77.89,77.97,27246.0,58.7819,58.8723,58.6614,58.7217,27246.0
2016-04-20 10:50:00,77.95,78.25,77.89,78.25,31232.0,58.7066,58.9326,58.6614,58.9326,31232.0
2016-04-20 10:55:00,78.26,78.71,78.26,78.7,51213.0,58.9401,59.279,58.9401,59.2715,51213.0
2016-04-20 11:00:00,78.7,78.74,78.56,78.62,28929.0,59.2715,59.3016,59.166,59.2112,28929.0
2016-04-20 11:05:00,78.64,78.72,78.47,78.71,32190.0,59.2263,59.2865,59.0983,59.279,32190.0
2016-04-20 11:10:00,78.73,78.95,78.68,78.95,40436.0,59.2941,59.4598,59.2564,59.4598,40436.0
2016-04-20 11:15:00,78.94,79.18,78.88,79.15,35188.0,59.4522,59.633,59.407,59.6104,35188.0
2016-04-20 11:20:00,79.15,79.32,79.13,79.25,36619.0,59.6104,59.7384,59.5953,59.6857,36619.0
2016-04-20 11:25:00,79.23,79.34,79.21,79.24,44573.0,59.6706,59.7535,59.6556,59.6782,44573.0
2016-04-20 11:30:00,79.21,79.28,78.83,78.83,68459.0,59.6556,59.7083,59.3694,59.3694,68459.0
2016-04-20 11:35:00,78.81,78.83,78.49,78.52,56742.0,59.3543,59.3694,59.1133,59.1359,56742.0
2016-04-20 11:40:00,78.52,79.28,78.49,79.27,47351.0,59.1359,59.7083,59.1133,59.7008,47351.0
2016-04-20 11:45:00,79.28,79.63,79.25,79.49,44750.0,59.7083,59.9719,59.6857,59.8665,44750.0
2016-04-20 11:50:00,79.45,79.48,79.22,79.22,39655.0,59.8363,59.8589,59.6631,59.6631,39655.0
2016-04-20 11:55:00,79.24,79.36,78.97,78.99,26371.0,59.6782,59.7685,59.4748,59.4899,26371.0
2016-04-20 12:00:00,78.98,79.17,78.94,79.06,51495.0,59.4824,59.6255,59.4522,59.5426,51495.0
2016-04-20 12:05:00,79.05,79.45,79.05,79.38,21224.0,59.5351,59.8363,59.5351,59.7836,21224.0
2016-04-20 12:10:00,79.41,79.44,79.28,79.39,30786.0,59.8062,59.8288,59.7083,59.7911,30786.0
2016-04-20 12:15:00,79.42,79.46,79.31,79.4,25542.0,59.8137,59.8439,59.7309,59.7987,25542.0
2016-04-20 12:20:00,79.4,79.49,79.32,79.45,44057.0,59.7987,59.8665,59.7384,59.8363,44057.0
2016-04-20 12:25:00,79.44,79.48,79.26,79.34,15872.0,59.8288,59.8589,59.6932,59.7535,15872.0
2016-04-20 12:30:00,79.34,79.44,79.26,79.38,21930.0,59.7535,59.8288,59.6932,59.7836,21930.0
2016-04-20 12:35:00,79.39,79.41,79.28,79.38,13750.0,59.7911,59.8062,59.7083,59.7836,13750.0
2016-04-20 12:40:00,79.38,79.45,79.24,79.39,28133.0,59.7836,59.8363,59.6782,59.7911,28133.0
2016-04-20 12:45:00,79.39,79.68,79.32,79.68,35569.0,59.7911,60.0096,59.7384,60.0096,35569.0
2016-04-20 12:50:00,79.67,79.67,79.4,79.5,18736.0,60.002,60.002,59.7987,59.874,18736.0
2016-04-20 12:55:00,79.5,79.53,79.4,79.53,16879.0,59.874,59.8966,59.7987,59.8966,16879.0
2016-04-20 13:00:00,79.55,79.8,79.55,79.78,17238.0,59.9116,60.0999,59.9116,60.0849,17238.0
2016-04-20 13:05:00,79.76,79.79,79.63,79.64,12358.0,60.0698,60.0924,59.9719,59.9794,12358.0
2016-04-20 13:10:00,79.65,79.78,79.57,79.77,12267.0,59.987,60.0849,59.9267,60.0773,12267.0
2016-04-20 13:15:00,79.8,79.91,79.76,79.88,19056.0,60.0999,60.1828,60.0698,60.1602,19056.0
2016-04-20 13:20:00,79.87,79.96,79.75,79.81,46229.0,60.1526,60.2204,60.0623,60.1075,46229.0
2016-04-20 13:25:00,79.79,79.9,79.67,79.73,33860.0,60.0924,60.1752,60.002,60.0472,33860.0
2016-04-20 13:30:00,79.75,79.82,79.7,79.82,24235.0,60.0623,60.115,60.0246,60.115,24235.0
2016-04-20 13:35:00,79.82,79.92,79.67,79.91,26223.0,60.115,60.1903,60.002,60.1828,26223.0
2016-04-20 13:40:00,79.92,80.02,79.81,79.85,43482.0,60.1903,60.2656,60.1075,60.1376,43482.0
2016-04-20 13:45:00,79.87,79.98,79.83,79.98,206647.0,60.1526,60.2355,60.1225,60.2355,206647.0
2016-04-20 13:50:00,79.99,80.06,79.95,79.96,31434.0,60.243,60.2957,60.2129,60.2204,31434.0
2016-04-20 13:55:00,79.94,79.94,79.73,79.73,32181.0,60.2054,60.2054,60.0472,60.0472,32181.0
2016-04-20 14:00:00,79.69,79.86,79.66,79.85,27491.0,60.0171,60.1451,59.9945,60.1376,27491.0
2016-04-20 14:05:00,79.85,79.89,79.74,79.81,21196.0,60.1376,60.1677,60.0547,60.1075,21196.0
2016-04-20 14:10:00,79.82,79.85,79.7,79.83,23291.0,60.115,60.1376,60.0246,60.1225,23291.0
2016-04-20 14:15:00,79.83,79.88,79.76,79.81,43305.0,60.1225,60.1602,60.0698,60.1075,43305.0
2016-04-20 14:20:00,79.82,79.9,79.73,79.81,24391.0,60.115,60.1752,60.0472,60.1075,24391.0
2016-04-20 14:25:00,79.82,79.93,79.77,79.8,25365.0,60.115,60.1978,60.0773,60.0999,25365.0
2016-04-20 14:30:00,79.81,79.82,79.69,79.7,40733.0,60.1075,60.115,60.0171,60.0246,40733.0
2016-04-20 14:35:00,79.69,79.84,79.61,79.77,63041.0,60.0171,60.1301,59.9568,60.0773,63041.0
2016-04-20 14:40:00,79.76,79.84,79.67,79.79,29049.0,60.0698,60.1301,60.002,60.0924,29049.0
2016-04-20 14:45:00,79.79,79.92,79.75,79.78,54347.0,60.0924,60.1903,60.0623,60.0849,54347.0
2016-04-20 14:50:00,79.77,79.97,79.77,79.97,29887.0,60.0773,60.228,60.0773,60.228,29887.0
2016-04-20 14:55:00,79.97,80.03,79.92,79.92,38226.0,60.228,60.2731,60.1903,60.1903,38226.0
2016-04-20 15:00:00,79.91,79.94,79.72,79.72,78729.0,60.1828,60.2054,60.0397,60.0397,78729.0
2016-04-20 15:05:00,79.73,79.73,79.49,79.52,50691.0,60.0472,60.0472,59.8665,59.889,50691.0
2016-04-20 15:10:00,79.5,79.53,79.38,79.38,40874.0,59.874,59.8966,59.7836,59.7836,40874.0
2016-04-20 15:15:00,79.4,79.5,79.36,79.45,38138.0,59.7987,59.874,59.7685,59.8363,38138.0
2016-04-20 15:20:00,79.46,79.48,79.37,79.42,51340.0,59.8439,59.8589,59.7761,59.8137,51340.0
2016-04-20 15:25:00,79.44,79.56,79.43,79.43,77166.0,59.8288,59.9192,59.8213,59.8213,77166.0
2016-04-20 15:30:00,79.44,79.45,79.23,79.31,51533.0,59.8288,59.8363,59.6706,59.7309,51533.0
2016-04-20 15:35:00,79.31,79.36,79.22,79.32,40579.0,59.7309,59.7685,59.6631,59.7384,40579.0
2016-04-20 15:40:00,79.31,79.31,79.17,79.17,50330.0,59.7309,59.7309,59.6255,59.6255,50330.0
2016-04-20 15:45:00,79.17,79.42,79.14,79.4,67867.0,59.6255,59.8137,59.6029,59.7987,67867.0
2016-04-20 15:50:00,79.4,79.47,79.36,79.42,67802.0,59.7987,59.8514,59.7685,59.8137,67802.0
2016-04-20 15:55:00,79.43,79.49,79.33,79.38,138959.0,59.8213,59.8665,59.746,59.7836,138959.0
2016-04-21 09:30:00,79.38,80.1,79.38,79.95,93849.0,59.7836,60.3259,59.7836,60.2129,93849.0
2016-04-21 09:35:00,79.91,79.91,79.13,79.54,24614.0,60.1828,60.1828,59.5953,59.9041,24614.0
2016-04-21 09:40:00,79.57,79.61,79.04,79.44,27394.0,59.9267,59.9568,59.5275,59.8288,27394.0
2016-04-21 09:45:00,79.36,79.61,79.24,79.6,26550.0,59.7685,59.9568,59.6782,59.9493,26550.0
2016-04-21 09:50:00,79.58,79.73,79.15,79.37,31251.0,59.9342,60.0472,59.6104,59.7761,31251.0
2016-04-21 09:55:00,79.37,79.37,78.89,78.9,64490.0,59.7761,59.7761,59.4146,59.4221,64490.0
2016-04-21 10:00:00,78.86,79.13,78.71,79.08,51921.0,59.392,59.5953,59.279,59.5577,51921.0
2016-04-21 10:05:00,79.08,79.2,78.71,79.18,51849.0,59.5577,59.648,59.279,59.633,51849.0
2016-04-21 10:10:00,79.19,79.78,79.07,79.73,37006.0,59.6405,60.0849,59.5501,60.0472,37006.0
2016-04-21 10:15:00,79.71,79.75,79.31,79.73,27635.0,60.0321,60.0623,59.7309,60.0472,27635.0
2016-04-21 10:20:00,79.76,79.77,79.34,79.37,34759.0,60.0698,60.0773,59.7535,59.7761,34759.0
2016-04-21 10:25:00,79.35,79.36,79.05,79.06,41327.0,59.761,59.7685,59.5351,59.5426,41327.0
2016-04-21 10:30:00,79.03,79.14,78.77,78.82,57841.0,59.52,59.6029,59.3242,59.3619,57841.0
2016-04-21 10:35:00,78.84,79.51,78.84,79.45,34095.0,59.3769,59.8815,59.3769,59.8363,34095.0
2016-04-21 10:40:00,79.47,79.65,79.11,79.13,38388.0,59.8514,59.987,59.5803,59.5953,38388.0
2016-04-21 10:45:00,79.11,79.16,78.82,78.89,29729.0,59.5803,59.6179,59.3619,59.4146,29729.0
2016-04-21 10:50:00,78.91,79.18,78.85,79.17,24641.0,59.4296,59.633,59.3845,59.6255,24641.0
2016-04-21 10:55:00,79.19,79.58,79.19,79.34,30255.0,59.6405,59.9342,59.6405,59.7535,30255.0
2016-04-21 11:00:00,79.31,79.5,79.26,79.36,19053.0,59.7309,59.874,59.6932,59.7685,19053.0
2016-04-21 11:05:00,79.39,79.56,79.33,79.46,31841.0,59.7911,59.9192,59.746,59.8439,31841.0
2016-04-21 11:10:00,79.44,79.75,79.39,79.72,42730.0,59.8288,60.0623,59.7911,60.0397,42730.0
2016-04-21 11:15:00,79.7,80.03,79.7,80.02,48820.0,60.0246,60.2731,60.0246,60.2656,48820.0
2016-04-21 11:20:00,80.02,80.13,79.88,80.08,36690.0,60.2656,60.3485,60.1602,60.3108,36690.0
2016-04-21 11:25:00,80.07,80.09,79.83,79.99,65102.0,60.3033,60.3183,60.1225,60.243,65102.0
2016-04-21 11:30:00,79.99,80.21,79.98,80.1,121017.0,60.243,60.4087,60.2355,60.3259,121017.0
2016-04-21 11:35:00,80.11,80.29,80.09,80.17,32679.0,60.3334,60.469,60.3183,60.3786,32679.0
2016-04-21 11:40:00,80.15,80.16,79.94,79.97,45987.0,60.3635,60.3711,60.2054,60.228,45987.0
2016-04-21 11:45:00,79.98,80.12,79.84,80.09,36766.0,60.2355,60.3409,60.1301,60.3183,36766.0
2016-04-21 11:50:00,80.08,80.29,80.06,80.26,31502.0,60.3108,60.469,60.2957,60.4464,31502.0
2016-04-21 11:55:00,80.25,80.26,80.0,80.0,22478.0,60.4388,60.4464,60.2506,60.2506,22478.0
2016-04-21 12:00:00,80.04,80.05,79.65,79.77,25892.0,60.2807,60.2882,59.987,60.0773,25892.0
2016-04-21 12:05:00,79.82,79.98,79.74,79.93,22488.0,60.115,60.2355,60.0547,60.1978,22488.0
2016-04-21 12:10:00,79.92,79.95,79.79,79.84,18151.0,60.1903,60.2129,60.0924,60.1301,18151.0
2016-04-21 12:15:00,79.84,79.97,79.79,79.92,23874.0,60.1301,60.228,60.0924,60.1903,23874.0
2016-04-21 12:20:00,79.9,79.91,79.76,79.76,21473.0,60.1752,60.1828,60.0698,60.0698,21473.0
2016-04-21 12:25:00,79.75,79.84,79.67,79.78,15696.0,60.0623,60.1301,60.002,60.0849,15696.0
2016-04-21 12:30:00,79.79,79.85,79.78,79.82,15029.0,60.0924,60.1376,60.0849,60.115,15029.0
2016-04-21 12:35:00,79.83,79.9,79.76,79.81,16349.0,60.1225,60.1752,60.0698,60.1075,16349.0
2016-04-21 12:40:00,79.83,79.89,79.77,79.82,12352.0,60.1225,60.1677,60.0773,60.115,12352.0
2016-04-21 12:45:00,79.83,79.85,79.7,79.7,20828.0,60.1225,60.1376,60.0246,60.0246,20828.0
2016-04-21 12:50:00,79.72,79.8,79.59,79.77,12226.0,60.0397,60.0999,59.9418,60.0773,12226.0
2016-04-21 12:55:00,79.77,79.93,79.75,79.89,18600.0,60.0773,60.1978,60.0623,60.1677,18600.0
2016-04-21 13:00:00,79.92,80.07,79.76,79.76,21329.0,60.1903,60.3033,60.0698,60.0698,21329.0
2016-04-21 13:05:00,79.76,79.78,79.61,79.64,13612.0,60.0698,60.0849,59.9568,59.9794,13612.0
2016-04-21 13:10:00,79.66,79.76,79.65,79.73,22850.0,59.9945,60.0698,59.987,60.0472,22850.0
2016-04-21 13:15:00,79.75,79.86,79.63,79.83,19526.0,60.0623,60.1451,59.9719,60.1225,19526.0
2016-04-21 13:20:00,79.83,80.02,79.8,79.88,19613.0,60.1225,60.2656,60.0999,60.1602,19613.0
2016-04-21 13:25:00,79.89,79.9,79.65,79.69,17570.0,60.1677,60.1752,59.987,60.0171,17570.0
2016-04-21 13:30:00,79.69,79.69,79.32,79.34,36787.0,60.0171,60.0171,59.7384,59.7535,36787.0
2016-04-21 13:35:00,79.33,79.56,79.32,79.5,20486.0,59.746,59.9192,59.7384,59.874,20486.0
2016-04-21 13:40:00,79.47,79.59,79.44,79.59,23163.0,59.8514,59.9418,59.8288,59.9418,23163.0
2016-04-21 13:45:00,79.57,79.59,79.38,79.39,13807.0,59.9267,59.9418,59.7836,59.7911,13807.0
2016-04-21 13:50:00,79.41,79.42,79.27,79.38,12953.0,59.8062,59.8137,59.7008,59.7836,12953.0
2016-04-21 13:55:00,79.37,79.46,79.31,79.41,19081.0,59.7761,59.8439,59.7309,59.8062,19081.0
2016-04-21 14:00:00,79.39,79.48,79.32,79.44,21477.0,59.7911,59.8589,59.7384,59.8288,21477.0
2016-04-21 14:05:00,79.46,79.47,79.34,79.35,18254.0,59.8439,59.8514,59.7535,59.761,18254.0
2016-04-21 14:10:00,79.36,79.46,79.33,79.4,22985.0,59.7685,59.8439,59.746,59.7987,22985.0
2016-04-21 14:15:00,79.38,79.41,79.18,79.3,29431.0,59.7836,59.8062,59.633,59.7234,29431.0
2016-04-21 14:20:00,79.3,79.36,79.22,79.23,30942.0,59.7234,59.7685,59.6631,59.6706,30942.0
2016-04-21 14:25:00,79.23,79.26,79.0,79.1,34269.0,59.6706,59.6932,59.4974,59.5727,34269.0
2016-04-21 14:30:00,79.09,79.11,78.97,79.06,28744.0,59.5652,59.5803,59.4748,59.5426,28744.0
2016-04-21 14:35:00,79.08,79.1,78.93,79.03,44566.0,59.5577,59.5727,59.4447,59.52,44566.0
2016-04-21 14:40:00,79.01,79.32,79.01,79.31,29948.0,59.505,59.7384,59.505,59.7309,29948.0
2016-04-21 14:45:00,79.31,79.38,79.24,79.37,29208.0,59.7309,59.7836,59.6782,59.7761,29208.0
2016-04-21 14:50:00,79.37,79.45,79.31,79.43,32816.0,59.7761,59.8363,59.7309,59.8213,32816.0
2016-04-21 14:55:00,79.42,79.61,79.39,79.59,33516.0,59.8137,59.9568,59.7911,59.9418,33516.0
2016-04-21 15:00:00,79.59,79.69,79.48,79.52,41293.0,59.9418,60.0171,59.8589,59.889,41293.0
2016-04-21 15:05:00,79.53,79.54,79.29,79.3,30665.0,59.8966,59.9041,59.7158,59.7234,30665.0
2016-04-21 15:10:00,79.31,79.39,79.27,79.32,32190.0,59.7309,59.7911,59.7008,59.7384,32190.0
2016-04-21 15:15:00,79.34,79.43,79.18,79.23,26506.0,59.7535,59.8213,59.633,59.6706,26506.0
2016-04-21 15:20:00,79.24,79.28,79.19,79.23,24383.0,59.6782,59.7083,59.6405,59.6706,24383.0
2016-04-21 15:25:00,79.22,79.22,79.1,79.12,40127.0,59.6631,59.6631,59.5727,59.5878,40127.0
2016-04-21 15:30:00,79.13,79.21,79.13,79.2,36970.0,59.5953,59.6556,59.5953,59.648,36970.0
2016-04-21 15:35:00,79.2,79.2,79.1,79.14,32419.0,59.648,59.648,59.5727,59.6029,32419.0
2016-04-21 15:40:00,79.15,79.26,79.1,79.15,60567.0,59.6104,59.6932,59.5727,59.6104,60567.0
2016-04-21 15:45:00,79.14,79.4,79.14,79.34,65467.0,59.6029,59.7987,59.6029,59.7535,65467.0
2016-04-21 15:50:00,79.35,79.46,79.26,79.45,136862.0,59.761,59.8439,59.6932,59.8363,136862.0
2016-04-21 15:55:00,79.44,79.45,79.15,79.16,187740.0,59.8288,59.8363,59.6104,59.6179,187740.0
2016-04-22 09:30:00,79.67,80.35,79.49,79.95,40492.0,60.002,60.5141,59.8665,60.2129,40492.0
2016-04-22 09:35:00,79.96,80.41,79.95,80.27,29238.0,60.2204,60.5593,60.2129,60.4539,29238.0
2016-04-22 09:40:00,80.33,80.6,80.29,80.48,26388.0,60.4991,60.7024,60.469,60.6121,26388.0
2016-04-22 09:45:00,80.53,80.84,80.44,80.63,60589.0,60.6497,60.8832,60.5819,60.725,60589.0
2016-04-22 09:50:00,80.63,80.93,80.58,80.79,68105.0,60.725,60.951,60.6874,60.8455,68105.0
2016-04-22 09:55:00,80.78,81.16,80.77,81.12,57637.0,60.838,61.1242,60.8305,61.0941,57637.0
2016-04-22 10:00:00,81.12,81.35,81.06,81.32,93650.0,61.0941,61.2673,61.0489,61.2447,93650.0
2016-04-22 10:05:00,81.29,81.4,81.19,81.22,33658.0,61.2221,61.3049,61.1468,61.1694,33658.0
2016-04-22 10:10:00,81.22,81.54,81.11,81.48,68249.0,61.1694,61.4104,61.0865,61.3652,68249.0
2016-04-22 10:15:00,81.49,81.64,81.41,81.62,36185.0,61.3727,61.4857,61.3125,61.4706,36185.0
2016-04-22 10:20:00,81.59,81.78,81.39,81.48,57379.0,61.448,61.5911,61.2974,61.3652,57379.0
2016-04-22 10:25:00,81.44,81.61,81.28,81.31,42375.0,61.3351,61.4631,61.2146,61.2372,42375.0
2016-04-22 10:30:00,81.35,81.64,81.31,81.48,52748.0,61.2673,61.4857,61.2372,61.3652,52748.0
2016-04-22 10:35:00,81.47,81.53,81.09,81.12,38551.0,61.3577,61.4028,61.0715,61.0941,38551.0
2016-04-22 10:40:00,81.07,81.21,80.88,81.05,72263.0,61.0564,61.1618,60.9133,61.0413,72263.0
2016-04-22 10:45:00,81.05,81.26,80.96,81.05,34850.0,61.0413,61.1995,60.9736,61.0413,34850.0
2016-04-22 10:50:00,81.04,81.15,80.99,81.11,60358.0,61.0338,61.1167,60.9962,61.0865,60358.0
2016-04-22 10:55:00,81.16,81.32,81.1,81.14,35981.0,61.1242,61.2447,61.079,61.1091,35981.0
2016-04-22 11:00:00,81.16,81.42,81.14,81.16,20864.0,61.1242,61.32,61.1091,61.1242,20864.0
2016-04-22 11:05:00,81.14,81.31,80.94,80.98,65745.0,61.1091,61.2372,60.9585,60.9886,65745.0
2016-04-22 11:10:00,80.99,81.2,80.88,81.02,21754.0,60.9962,61.1543,60.9133,61.0187,21754.0
2016-04-22 11:15:00,81.04,81.07,80.79,80.8,20584.0,61.0338,61.0564,60.8455,60.8531,20584.0
2016-04-22 11:20:00,80.81,80.81,80.57,80.7,35011.0,60.8606,60.8606,60.6798,60.7777,35011.0
2016-04-22 11:25:00,80.71,80.81,80.63,80.73,20908.0,60.7853,60.8606,60.725,60.8003,20908.0
2016-04-22 11:30:00,80.73,80.97,80.63,80.82,33965.0,60.8003,60.9811,60.725,60.8681,33965.0
2016-04-22 11:35:00,80.84,80.98,80.79,80.86,14803.0,60.8832,60.9886,60.8455,60.8982,14803.0
2016-04-22 11:40:00,80.8,80.83,80.7,80.7,12639.0,60.8531,60.8757,60.7777,60.7777,12639.0
2016-04-22 11:45:00,80.7,80.91,80.57,80.91,14405.0,60.7777,60.9359,60.6798,60.9359,14405.0
2016-04-22 11:50:00,80.91,81.07,80.84,81.05,16902.0,60.9359,61.0564,60.8832,61.0413,16902.0
2016-04-22 11:55:00,81.04,81.04,80.84,80.87,25899.0,61.0338,61.0338,60.8832,60.9058,25899.0
2016-04-22 12:00:00,80.87,80.88,80.63,80.63,20942.0,60.9058,60.9133,60.725,60.725,20942.0
2016-04-22 12:05:00,80.6,80.75,80.58,80.72,12842.0,60.7024,60.8154,60.6874,60.7928,12842.0
2016-04-22 12:10:00,80.75,80.8,80.57,80.65,11555.0,60.8154,60.8531,60.6798,60.7401,11555.0
2016-04-22 12:15:00,80.65,80.75,80.52,80.68,43723.0,60.7401,60.8154,60.6422,60.7627,43723.0
2016-04-22 12:20:00,80.69,80.81,80.57,80.8,19573.0,60.7702,60.8606,60.6798,60.8531,19573.0
2016-04-22 12:25:00,80.8,80.87,80.67,80.68,9689.0,60.8531,60.9058,60.7552,60.7627,9689.0
2016-04-22 12:30:00,80.67,80.89,80.64,80.76,14343.0,60.7552,60.9208,60.7326,60.8229,14343.0
2016-04-22 12:35:00,80.76,80.94,80.74,80.85,15164.0,60.8229,60.9585,60.8079,60.8907,15164.0
2016-04-22 12:40:00,80.81,80.82,80.69,80.82,14449.0,60.8606,60.8681,60.7702,60.8681,14449.0
2016-04-22 12:45:00,80.8,80.84,80.68,80.7,12015.0,60.8531,60.8832,60.7627,60.7777,12015.0
2016-04-22 12:50:00,80.69,80.69,80.51,80.54,21445.0,60.7702,60.7702,60.6346,60.6572,21445.0
2016-04-22 12:55:00,80.55,80.62,80.5,80.5,12331.0,60.6648,60.7175,60.6271,60.6271,12331.0
2016-04-22 13:00:00,80.51,80.61,80.49,80.59,14325.0,60.6346,60.71,60.6196,60.6949,14325.0
2016-04-22 13:05:00,80.59,80.66,80.56,80.57,11386.0,60.6949,60.7476,60.6723,60.6798,11386.0
2016-04-22 13:10:00,80.57,80.58,80.4,80.4,19040.0,60.6798,60.6874,60.5518,60.5518,19040.0
2016-04-22 13:15:00,80.4,80.49,80.3,80.47,23231.0,60.5518,60.6196,60.4765,60.6045,23231.0
2016-04-22 13:20:00,80.46,80.47,80.32,80.43,14998.0,60.597,60.6045,60.4916,60.5744,14998.0
2016-04-22 13:25:00,80.43,80.57,80.42,80.57,13534.0,60.5744,60.6798,60.5669,60.6798,13534.0
2016-04-22 13:30:00,80.56,80.68,80.54,80.62,12908.0,60.6723,60.7627,60.6572,60.7175,12908.0
2016-04-22 13:35:00,80.63,80.66,80.52,80.63,15062.0,60.725,60.7476,60.6422,60.725,15062.0
2016-04-22 13:40:00,80.62,80.77,80.62,80.71,26136.0,60.7175,60.8305,60.7175,60.7853,26136.0
2016-04-22 13:45:00,80.69,80.74,80.54,80.57,16840.0,60.7702,60.8079,60.6572,60.6798,16840.0
2016-04-22 13:50:00,80.56,80.59,80.44,80.55,13258.0,60.6723,60.6949,60.5819,60.6648,13258.0
2016-04-22 13:55:00,80.57,80.65,80.51,80.6,16190.0,60.6798,60.7401,60.6346,60.7024,16190.0
2016-04-22 14:00:00,80.6,80.79,80.57,80.75,16148.0,60.7024,60.8455,60.6798,60.8154,16148.0
2016-04-22 14:05:00,80.76,80.78,80.56,80.56,15219.0,60.8229,60.838,60.6723,60.6723,15219.0
2016-04-22 14:10:00,80.55,80.6,80.51,80.55,13267.0,60.6648,60.7024,60.6346,60.6648,13267.0
2016-04-22 14:15:00,80.55,80.66,80.44,80.65,19060.0,60.6648,60.7476,60.5819,60.7401,19060.0
2016-04-22 14:20:00,80.64,80.77,80.58,80.59,28819.0,60.7326,60.8305,60.6874,60.6949,28819.0
2016-04-22 14:25:00,80.58,80.63,80.53,80.63,25557.0,60.6874,60.725,60.6497,60.725,25557.0
2016-04-22 14:30:00,80.64,80.87,80.64,80.79,18975.0,60.7326,60.9058,60.7326,60.8455,18975.0
2016-04-22 14:35:00,80.79,80.99,80.79,80.89,20664.0,60.8455,60.9962,60.8455,60.9208,20664.0
2016-04-22 14:40:00,80.85,80.87,80.7,80.7,15343.0,60.8907,60.9058,60.7777,60.7777,15343.0
2016-04-22 14:45:00,80.7,80.8,80.69,80.76,13068.0,60.7777,60.8531,60.7702,60.8229,13068.0
2016-04-22 14:50:00,80.75,80.84,80.73,80.73,16832.0,60.8154,60.8832,60.8003,60.8003,16832.0
2016-04-22 14:55:00,80.73,80.8,80.68,80.75,16104.0,60.8003,60.8531,60.7627,60.8154,16104.0
2016-04-22 15:00:00,80.75,80.87,80.66,80.86,29289.0,60.8154,60.9058,60.7476,60.8982,29289.0
2016-04-22 15:05:00,80.86,80.98,80.85,80.9,22333.0,60.8982,60.9886,60.8907,60.9284,22333.0
2016-04-22 15:10:00,80.9,80.96,80.86,80.86,15854.0,60.9284,60.9736,60.8982,60.8982,15854.0
2016-04-22 15:15:00,80.86,80.86,80.73,80.73,16946.0,60.8982,60.8982,60.8003,60.8003,16946.0
2016-04-22 15:20:00,80.73,80.79,80.66,80.78,25347.0,60.8003,60.8455,60.7476,60.838,25347.0
2016-04-22 15:25:00,80.78,81.01,80.78,80.98,42883.0,60.838,61.0112,60.838,60.9886,42883.0
2016-04-22 15:30:00,80.98,81.02,80.94,81.02,45012.0,60.9886,61.0187,60.9585,61.0187,45012.0
2016-04-22 15:35:00,81.02,81.02,80.87,80.92,58740.0,61.0187,61.0187,60.9058,60.9434,58740.0
2016-04-22 15:40:00,80.91,80.94,80.75,80.85,75185.0,60.9359,60.9585,60.8154,60.8907,75185.0
2016-04-22 15:45:00,80.85,80.96,80.82,80.91,76294.0,60.8907,60.9736,60.8681,60.9359,76294.0
2016-04-22 15:50:00,80.92,80.95,80.86,80.92,61394.0,60.9434,60.966,60.8982,60.9434,61394.0
2016-04-22 15:55:00,80.92,80.97,80.89,80.93,105559.0,60.9434,60.9811,60.9208,60.951,105559.0
2016-04-25 09:30:00,80.39,80.52,80.17,80.42,50432.0,60.5443,60.6422,60.3786,60.5669,50432.0
2016-04-25 09:35:00,80.47,80.47,79.82,79.82,35163.0,60.6045,60.6045,60.115,60.115,35163.0
2016-04-25 09:40:00,79.78,79.96,79.55,79.91,31022.0,60.0849,60.2204,59.9116,60.1828,31022.0
2016-04-25 09:45:00,79.87,80.08,79.81,79.81,20783.0,60.1526,60.3108,60.1075,60.1075,20783.0
2016-04-25 09:50:00,79.81,80.12,79.81,80.1,51053.0,60.1075,60.3409,60.1075,60.3259,51053.0
2016-04-25 09:55:00,80.14,80.3,79.89,79.92,46242.0,60.356,60.4765,60.1677,60.1903,46242.0
2016-04-25 10:00:00,79.99,80.28,79.9,80.21,38242.0,60.243,60.4614,60.1752,60.4087,38242.0
2016-04-25 10:05:00,80.21,80.28,79.9,80.07,34866.0,60.4087,60.4614,60.1752,60.3033,34866.0
2016-04-25 10:10:00,80.06,80.12,79.79,79.83,37800.0,60.2957,60.3409,60.0924,60.1225,37800.0
2016-04-25 10:15:00,79.82,79.85,79.67,79.76,27518.0,60.115,60.1376,60.002,60.0698,27518.0
2016-04-25 10:20:00,79.75,80.01,79.72,79.95,19692.0,60.0623,60.2581,60.0397,60.2129,19692.0
2016-04-25 10:25:00,79.91,79.91,79.6,79.65,15230.0,60.1828,60.1828,59.9493,59.987,15230.0
2016-04-25 10:30:00,79.61,80.04,79.6,79.99,20146.0,59.9568,60.2807,59.9493,60.243,20146.0
2016-04-25 10:35:00,79.99,80.0,79.6,79.66,28897.0,60.243,60.2506,59.9493,59.9945,28897.0
2016-04-25 10:40:00,79.67,79.68,79.33,79.63,44353.0,60.002,60.0096,59.746,59.9719,44353.0
2016-04-25 10:45:00,79.66,79.77,79.33,79.36,28037.0,59.9945,60.0773,59.746,59.7685,28037.0
2016-04-25 10:50:00,79.34,79.52,79.34,79.38,14826.0,59.7535,59.889,59.7535,59.7836,14826.0
2016-04-25 10:55:00,79.39,79.54,79.24,79.5,22435.0,59.7911,59.9041,59.6782,59.874,22435.0
2016-04-25 11:00:00,79.52,79.77,79.5,79.67,51744.0,59.889,60.0773,59.874,60.002,51744.0
2016-04-25 11:05:00,79.66,79.76,79.44,79.52,56971.0,59.9945,60.0698,59.8288,59.889,56971.0
2016-04-25 11:10:00,79.52,79.78,79.4,79.78,33312.0,59.889,60.0849,59.7987,60.0849,33312.0
2016-04-25 11:15:00,79.78,79.79,79.58,79.58,12410.0,60.0849,60.0924,59.9342,59.9342,12410.0
2016-04-25 11:20:00,79.6,79.86,79.58,79.77,30849.0,59.9493,60.1451,59.9342,60.0773,30849.0
2016-04-25 11:25:00,79.76,79.98,79.67,79.93,22972.0,60.0698,60.2355,60.002,60.1978,22972.0
2016-04-25 11:30:00,79.93,80.04,79.75,80.01,24001.0,60.1978,60.2807,60.0623,60.2581,24001.0
2016-04-25 11:35:00,80.03,80.03,79.59,79.63,28156.0,60.2731,60.2731,59.9418,59.9719,28156.0
2016-04-25 11:40:00,79.62,79.76,79.5,79.52,22742.0,59.9644,60.0698,59.874,59.889,22742.0
2016-04-25 11:45:00,79.5,79.66,79.43,79.5,6627.0,59.874,59.9945,59.8213,59.874,6627.0
2016-04-25 11:50:00,79.51,79.6,79.26,79.26,13435.0,59.8815,59.9493,59.6932,59.6932,13435.0
2016-04-25 11:55:00,79.27,79.33,79.17,79.33,15357.0,59.7008,59.746,59.6255,59.746,15357.0
2016-04-25 12:00:00,79.35,79.47,79.29,79.35,16160.0,59.761,59.8514,59.7158,59.761,16160.0
2016-04-25 12:05:00,79.34,79.34,79.2,79.2,18000.0,59.7535,59.7535,59.648,59.648,18000.0
2016-04-25 12:10:00,79.21,79.39,79.1,79.37,25344.0,59.6556,59.7911,59.5727,59.7761,25344.0
2016-04-25 12:15:00,79.36,79.57,79.26,79.57,44290.0,59.7685,59.9267,59.6932,59.9267,44290.0
2016-04-25 12:20:00,79.56,79.6,79.43,79.55,10792.0,59.9192,59.9493,59.8213,59.9116,10792.0
2016-04-25 12:25:00,79.55,79.66,79.55,79.59,10950.0,59.9116,59.9945,59.9116,59.9418,10950.0
2016-04-25 12:30:00,79.61,79.68,79.56,79.68,8533.0,59.9568,60.0096,59.9192,60.0096,8533.0
2016-04-25 12:35:00,79.66,79.74,79.53,79.63,5469.0,59.9945,60.0547,59.8966,59.9719,5469.0
2016-04-25 12:40:00,79.63,79.72,79.56,79.6,6326.0,59.9719,60.0397,59.9192,59.9493,6326.0
2016-04-25 12:45:00,79.61,79.76,79.57,79.71,26960.0,59.9568,60.0698,59.9267,60.0321,26960.0
2016-04-25 12:50:00,79.73,79.9,79.72,79.85,21959.0,60.0472,60.1752,60.0397,60.1376,21959.0
2016-04-25 12:55:00,79.85,79.85,79.72,79.8,18047.0,60.1376,60.1376,60.0397,60.0999,18047.0
2016-04-25 13:00:00,79.84,79.85,79.59,79.61,20621.0,60.1301,60.1376,59.9418,59.9568,20621.0
2016-04-25 13:05:00,79.61,79.63,79.46,79.47,10584.0,59.9568,59.9719,59.8439,59.8514,10584.0
2016-04-25 13:10:00,79.46,79.61,79.46,79.56,19643.0,59.8439,59.9568,59.8439,59.9192,19643.0
2016-04-25 13:15:00,79.57,79.66,79.53,79.59,20745.0,59.9267,59.9945,59.8966,59.9418,20745.0
2016-04-25 13:20:00,79.61,79.65,79.45,79.5,13033.0,59.9568,59.987,59.8363,59.874,13033.0
2016-04-25 13:25:00,79.51,79.53,79.38,79.39,13206.0,59.8815,59.8966,59.7836,59.7911,13206.0
2016-04-25 13:30:00,79.4,79.62,79.4,79.57,29413.0,59.7987,59.9644,59.7987,59.9267,29413.0
2016-04-25 13:35:00,79.55,79.6,79.52,79.6,11445.0,59.9116,59.9493,59.889,59.9493,11445.0
2016-04-25 13:40:00,79.6,79.6,79.37,79.39,23511.0,59.9493,59.9493,59.7761,59.7911,23511.0
2016-04-25 13:45:00,79.4,79.43,79.21,79.23,24322.0,59.7987,59.8213,59.6556,59.6706,24322.0
2016-04-25 13:50:00,79.22,79.24,79.07,79.08,30498.0,59.6631,59.6782,59.5501,59.5577,30498.0
2016-04-25 13:55:00,79.1,79.19,79.07,79.1,28771.0,59.5727,59.6405,59.5501,59.5727,28771.0
2016-04-25 14:00:00,79.1,79.4,79.1,79.36,24645.0,59.5727,59.7987,59.5727,59.7685,24645.0
2016-04-25 14:05:00,79.38,79.43,79.27,79.35,18343.0,59.7836,59.8213,59.7008,59.761,18343.0
2016-04-25 14:10:00,79.36,79.36,79.15,79.35,24304.0,59.7685,59.7685,59.6104,59.761,24304.0
2016-04-25 14:15:00,79.34,79.37,79.25,79.28,13639.0,59.7535,59.7761,59.6857,59.7083,13639.0
2016-04-25 14:20:00,79.29,79.31,79.07,79.24,16274.0,59.7158,59.7309,59.5501,59.6782,16274.0
2016-04-25 14:25:00,79.23,79.24,79.11,79.17,18960.0,59.6706,59.6782,59.5803,59.6255,18960.0
2016-04-25 14:30:00,79.17,79.34,79.15,79.34,22311.0,59.6255,59.7535,59.6104,59.7535,22311.0
2016-04-25 14:35:00,79.37,79.45,79.24,79.3,32708.0,59.7761,59.8363,59.6782,59.7234,32708.0
2016-04-25 14:40:00,79.3,79.33,79.13,79.23,42907.0,59.7234,59.746,59.5953,59.6706,42907.0
2016-04-25 14:45:00,79.25,79.25,79.04,79.21,40313.0,59.6857,59.6857,59.5275,59.6556,40313.0
2016-04-25 14:50:00,79.2,79.21,79.07,79.16,26953.0,59.648,59.6556,59.5501,59.6179,26953.0
2016-04-25 14:55:00,79.17,79.39,79.17,79.25,29033.0,59.6255,59.7911,59.6255,59.6857,29033.0
2016-04-25 15:00:00,79.23,79.4,79.23,79.33,24385.0,59.6706,59.7987,59.6706,59.746,24385.0
2016-04-25 15:05:00,79.33,79.35,79.25,79.28,37070.0,59.746,59.761,59.6857,59.7083,37070.0
2016-04-25 15:10:00,79.27,79.37,79.25,79.34,32403.0,59.7008,59.7761,59.6857,59.7535,32403.0
2016-04-25 15:15:00,79.36,79.36,79.28,79.33,23038.0,59.7685,59.7685,59.7083,59.746,23038.0
2016-04-25 15:20:00,79.34,79.51,79.3,79.49,18934.0,59.7535,59.8815,59.7234,59.8665,18934.0
2016-04-25 15:25:00,79.49,79.54,79.41,79.51,24823.0,59.8665,59.9041,59.8062,59.8815,24823.0
2016-04-25 15:30:00,79.5,79.55,79.46,79.52,42142.0,59.874,59.9116,59.8439,59.889,42142.0
2016-04-25 15:35:00,79.51,79.68,79.49,79.6,67083.0,59.8815,60.0096,59.8665,59.9493,67083.0
2016-04-25 15:40:00,79.6,79.79,79.6,79.75,63478.0,59.9493,60.0924,59.9493,60.0623,63478.0
2016-04-25 15:45:00,79.74,79.84,79.72,79.73,65540.0,60.0547,60.1301,60.0397,60.0472,65540.0
2016-04-25 15:50:00,79.73,79.76,79.6,79.62,75136.0,60.0472,60.0698,59.9493,59.9644,75136.0
2016-04-25 15:55:00,79.63,79.81,79.62,79.81,136154.0,59.9719,60.1075,59.9644,60.1075,136154.0
2016-04-26 09:30:00,80.52,81.02,80.51,80.54,75519.0,60.6422,61.0187,60.6346,60.6572,75519.0
2016-04-26 09:35:00,80.71,80.71,80.0,80.09,25478.0,60.7853,60.7853,60.2506,60.3183,25478.0
2016-04-26 09:40:00,80.11,80.36,79.97,80.36,14284.0,60.3334,60.5217,60.228,60.5217,14284.0
2016-04-26 09:45:00,80.34,80.62,80.08,80.57,33034.0,60.5066,60.7175,60.3108,60.6798,33034.0
2016-04-26 09:50:00,80.55,80.58,80.18,80.4,20951.0,60.6648,60.6874,60.3861,60.5518,20951.0
2016-04-26 09:55:00,80.36,80.73,80.3,80.67,19155.0,60.5217,60.8003,60.4765,60.7552,19155.0
2016-04-26 10:00:00,80.65,81.04,80.57,80.98,97391.0,60.7401,61.0338,60.6798,60.9886,97391.0
2016-04-26 10:05:00,81.0,81.03,80.81,81.0,50129.0,61.0037,61.0263,60.8606,61.0037,50129.0
2016-04-26 10:10:00,81.01,81.13,80.95,81.01,52976.0,61.0112,61.1016,60.966,61.0112,52976.0
2016-04-26 10:15:00,81.03,81.25,80.93,80.95,86432.0,61.0263,61.192,60.951,60.966,86432.0
2016-04-26 10:20:00,80.96,81.08,80.9,80.99,44285.0,60.9736,61.0639,60.9284,60.9962,44285.0
2016-04-26 10:25:00,81.0,81.04,80.74,80.74,31690.0,61.0037,61.0338,60.8079,60.8079,31690.0
2016-04-26 10:30:00,80.78,80.83,80.65,80.79,28762.0,60.838,60.8757,60.7401,60.8455,28762.0
2016-04-26 10:35:00,80.8,80.94,80.76,80.88,20574.0,60.8531,60.9585,60.8229,60.9133,20574.0
2016-04-26 10:40:00,80.88,80.96,80.72,80.8,32680.0,60.9133,60.9736,60.7928,60.8531,32680.0
2016-04-26 10:45:00,80.81,81.07,80.76,80.99,13152.0,60.8606,61.0564,60.8229,60.9962,13152.0
2016-04-26 10:50:00,81.0,81.0,80.82,80.86,17824.0,61.0037,61.0037,60.8681,60.8982,17824.0
2016-04-26 10:55:00,80.85,80.97,80.78,80.9,16360.0,60.8907,60.9811,60.838,60.9284,16360.0
2016-04-26 11:00:00,80.9,80.92,80.75,80.78,20565.0,60.9284,60.9434,60.8154,60.838,20565.0
2016-04-26 11:05:00,80.82,80.87,80.78,80.83,16375.0,60.8681,60.9058,60.838,60.8757,16375.0
2016-04-26 11:10:00,80.81,80.98,80.81,80.94,15001.0,60.8606,60.9886,60.8606,60.9585,15001.0
2016-04-26 11:15:00,80.94,81.06,80.89,81.01,10401.0,60.9585,61.0489,60.9208,61.0112,10401.0
2016-04-26 11:20:00,81.02,81.09,80.86,80.91,53080.0,61.0187,61.0715,60.8982,60.9359,53080.0
2016-04-26 11:25:00,80.9,81.13,80.81,81.09,62096.0,60.9284,61.1016,60.8606,61.0715,62096.0
2016-04-26 11:30:00,81.09,81.31,81.05,81.29,33191.0,61.0715,61.2372,61.0413,61.2221,33191.0
2016-04-26 11:35:00,81.3,81.49,81.27,81.42,64657.0,61.2296,61.3727,61.207,61.32,64657.0
2016-04-26 11:40:00,81.41,81.6,81.37,81.59,44764.0,61.3125,61.4556,61.2823,61.448,44764.0
2016-04-26 11:45:00,81.59,81.64,81.5,81.64,31607.0,61.448,61.4857,61.3803,61.4857,31607.0
2016-04-26 11:50:00,81.67,81.75,81.57,81.72,29926.0,61.5083,61.5685,61.433,61.5459,29926.0
2016-04-26 11:55:00,81.71,81.77,81.63,81.67,29270.0,61.5384,61.5836,61.4782,61.5083,29270.0
2016-04-26 12:00:00,81.67,81.7,81.6,81.64,20487.0,61.5083,61.5309,61.4556,61.4857,20487.0
2016-04-26 12:05:00,81.65,81.67,81.5,81.51,38253.0,61.4932,61.5083,61.3803,61.3878,38253.0
2016-04-26 12:10:00,81.51,81.57,81.46,81.47,23495.0,61.3878,61.433,61.3501,61.3577,23495.0
2016-04-26 12:15:00,81.46,81.6,81.46,81.58,18305.0,61.3501,61.4556,61.3501,61.4405,18305.0
2016-04-26 12:20:00,81.58,81.66,81.56,81.61,17197.0,61.4405,61.5008,61.4254,61.4631,17197.0
2016-04-26 12:25:00,81.61,81.67,81.57,81.63,17117.0,61.4631,61.5083,61.433,61.4782,17117.0
2016-04-26 12:30:00,81.61,81.62,81.52,81.58,17397.0,61.4631,61.4706,61.3953,61.4405,17397.0
2016-04-26 12:35:00,81.58,81.66,81.48,81.52,17854.0,61.4405,61.5008,61.3652,61.3953,17854.0
2016-04-26 12:40:00,81.51,81.59,81.5,81.54,14907.0,61.3878,61.448,61.3803,61.4104,14907.0
2016-04-26 12:45:00,81.54,81.74,81.53,81.71,21889.0,61.4104,61.561,61.4028,61.5384,21889.0
2016-04-26 12:50:00,81.71,81.78,81.67,81.72,82109.0,61.5384,61.5911,61.5083,61.5459,82109.0
2016-04-26 12:55:00,81.7,81.7,81.59,81.69,19521.0,61.5309,61.5309,61.448,61.5233,19521.0
2016-04-26 13:00:00,81.69,81.71,81.57,81.62,23550.0,61.5233,61.5384,61.433,61.4706,23550.0
2016-04-26 13:05:00,81.63,81.71,81.55,81.55,25674.0,61.4782,61.5384,61.4179,61.4179,25674.0
2016-04-26 13:10:00,81.57,81.62,81.47,81.54,17121.0,61.433,61.4706,61.3577,61.4104,17121.0
2016-04-26 13:15:00,81.52,81.61,81.42,81.53,23088.0,61.3953,61.4631,61.32,61.4028,23088.0
2016-04-26 13:20:00,81.54,81.56,81.45,81.55,11803.0,61.4104,61.4254,61.3426,61.4179,11803.0
2016-04-26 13:25:00,81.55,81.55,81.48,81.54,12050.0,61.4179,61.4179,61.3652,61.4104,12050.0
2016-04-26 13:30:00,81.52,81.66,81.52,81.65,15754.0,61.3953,61.5008,61.3953,61.4932,15754.0
2016-04-26 13:35:00,81.65,81.72,81.63,81.64,12664.0,61.4932,61.5459,61.4782,61.4857,12664.0
2016-04-26 13:40:00,81.63,81.7,81.54,81.68,23203.0,61.4782,61.5309,61.4104,61.5158,23203.0
2016-04-26 13:45:00,81.68,81.79,81.62,81.73,32051.0,61.5158,61.5987,61.4706,61.5535,32051.0
2016-04-26 13:50:00,81.73,81.79,81.64,81.79,19759.0,61.5535,61.5987,61.4857,61.5987,19759.0
2016-04-26 13:55:00,81.79,81.92,81.78,81.83,31162.0,61.5987,61.6966,61.5911,61.6288,31162.0
2016-04-26 14:00:00,81.86,82.08,81.84,82.04,50084.0,61.6514,61.8171,61.6363,61.7869,50084.0
2016-04-26 14:05:00,82.03,82.24,82.0,82.23,27268.0,61.7794,61.9376,61.7568,61.93,27268.0
2016-04-26 14:10:00,82.19,82.35,82.14,82.29,67133.0,61.8999,62.0204,61.8623,61.9752,67133.0
2016-04-26 14:15:00,82.3,82.44,82.23,82.4,19775.0,61.9828,62.0882,61.93,62.0581,19775.0
2016-04-26 14:20:00,82.39,82.41,82.21,82.34,13379.0,62.0505,62.0656,61.915,62.0129,13379.0
2016-04-26 14:25:00,82.34,82.39,82.07,82.09,19928.0,62.0129,62.0505,61.8095,61.8246,19928.0
2016-04-26 14:30:00,82.09,82.15,82.02,82.11,26928.0,61.8246,61.8698,61.7719,61.8397,26928.0
2016-04-26 14:35:00,82.13,82.21,81.93,81.97,18383.0,61.8547,61.915,61.7041,61.7342,18383.0
2016-04-26 14:40:00,81.97,82.13,81.95,81.96,24268.0,61.7342,61.8547,61.7192,61.7267,24268.0
2016-04-26 14:45:00,81.94,82.14,81.92,82.11,13465.0,61.7116,61.8623,61.6966,61.8397,13465.0
2016-04-26 14:50:00,82.1,82.2,81.98,82.06,25876.0,61.8321,61.9074,61.7418,61.802,25876.0
2016-04-26 14:55:00,82.06,82.15,82.06,82.13,22956.0,61.802,61.8698,61.802,61.8547,22956.0
2016-04-26 15:00:00,82.14,82.2,82.1,82.15,25209.0,61.8623,61.9074,61.8321,61.8698,25209.0
2016-04-26 15:05:00,82.17,82.17,81.97,81.97,25530.0,61.8848,61.8848,61.7342,61.7342,25530.0
2016-04-26 15:10:00,81.98,82.15,81.98,82.14,20546.0,61.7418,61.8698,61.7418,61.8623,20546.0
2016-04-26 15:15:00,82.16,82.28,82.14,82.25,68327.0,61.8773,61.9677,61.8623,61.9451,68327.0
2016-04-26 15:20:00,82.25,82.47,82.25,82.46,96961.0,61.9451,62.1108,61.9451,62.1033,96961.0
2016-04-26 15:25:00,82.47,82.51,82.4,82.47,53188.0,62.1108,62.1409,62.0581,62.1108,53188.0
2016-04-26 15:30:00,82.47,82.68,82.4,82.67,99368.0,62.1108,62.2689,62.0581,62.2614,99368.0
2016-04-26 15:35:00,82.68,82.84,82.68,82.77,176961.0,62.2689,62.3894,62.2689,62.3367,176961.0
2016-04-26 15:40:00,82.77,82.85,82.72,82.82,121094.0,62.3367,62.397,62.2991,62.3744,121094.0
2016-04-26 15:45:00,82.82,82.87,82.77,82.78,117130.0,62.3744,62.412,62.3367,62.3443,117130.0
2016-04-26 15:50:00,82.77,82.82,82.71,82.73,104161.0,62.3367,62.3744,62.2915,62.3066,104161.0
2016-04-26 15:55:00,82.73,82.81,82.72,82.75,211802.0,62.3066,62.3669,62.2991,62.3217,211802.0
2016-04-27 09:30:00,83.69,84.9,83.69,84.84,164532.0,63.0296,63.9409,63.0296,63.8957,164532.0
2016-04-27 09:35:00,84.85,84.98,84.28,84.69,59718.0,63.9032,64.0011,63.474,63.7827,59718.0
2016-04-27 09:40:00,84.69,84.7,84.23,84.24,23971.0,63.7827,63.7903,63.4363,63.4438,23971.0
2016-04-27 09:45:00,84.34,84.35,83.93,84.17,36553.0,63.5191,63.5267,63.2104,63.3911,36553.0
2016-04-27 09:50:00,84.2,84.57,84.13,84.53,32649.0,63.4137,63.6924,63.361,63.6622,32649.0
2016-04-27 09:55:00,84.55,84.65,84.35,84.43,41631.0,63.6773,63.7526,63.5267,63.5869,41631.0
2016-04-27 10:00:00,84.4,84.79,84.28,84.76,71669.0,63.5643,63.8581,63.474,63.8355,71669.0
2016-04-27 10:05:00,84.76,84.79,84.48,84.55,29562.0,63.8355,63.8581,63.6246,63.6773,29562.0
2016-04-27 10:10:00,84.54,84.77,84.37,84.63,49438.0,63.6698,63.843,63.5417,63.7376,49438.0
2016-04-27 10:15:00,84.62,84.88,84.57,84.85,49866.0,63.73,63.9258,63.6924,63.9032,49866.0
2016-04-27 10:20:00,84.87,84.9,84.75,84.76,33549.0,63.9183,63.9409,63.8279,63.8355,33549.0
2016-04-27 10:25:00,84.76,84.76,84.51,84.51,35708.0,63.8355,63.8355,63.6472,63.6472,35708.0
2016-04-27 10:30:00,84.51,84.53,83.86,84.39,122522.0,63.6472,63.6622,63.1576,63.5568,122522.0
2016-04-27 10:35:00,84.34,84.45,83.87,83.93,44595.0,63.5191,63.602,63.1652,63.2104,44595.0
2016-04-27 10:40:00,83.91,83.95,83.55,83.74,98058.0,63.1953,63.2254,62.9242,63.0673,98058.0
2016-04-27 10:45:00,83.73,83.92,83.68,83.77,28669.0,63.0597,63.2028,63.0221,63.0899,28669.0
2016-04-27 10:50:00,83.75,83.77,83.27,83.34,70657.0,63.0748,63.0899,62.7133,62.766,70657.0
2016-04-27 10:55:00,83.32,83.35,83.05,83.17,57896.0,62.751,62.7735,62.5476,62.638,57896.0
2016-04-27 11:00:00,83.17,83.42,83.04,83.38,24366.0,62.638,62.8263,62.5401,62.7961,24366.0
2016-04-27 11:05:00,83.37,83.73,83.27,83.68,32609.0,62.7886,63.0597,62.7133,63.0221,32609.0
2016-04-27 11:10:00,83.7,84.05,83.53,83.99,72951.0,63.0371,63.3007,62.9091,63.2555,72951.0
2016-04-27 11:15:00,83.91,83.99,83.58,83.58,14764.0,63.1953,63.2555,62.9468,62.9468,14764.0
2016-04-27 11:20:00,83.59,83.65,83.37,83.54,28944.0,62.9543,62.9995,62.7886,62.9166,28944.0
2016-04-27 11:25:00,83.56,83.8,83.53,83.74,46659.0,62.9317,63.1125,62.9091,63.0673,46659.0
2016-04-27 11:30:00,83.74,83.74,83.41,83.42,15564.0,63.0673,63.0673,62.8187,62.8263,15564.0
2016-04-27 11:35:00,83.47,83.66,83.19,83.62,36268.0,62.8639,63.007,62.653,62.9769,36268.0
2016-04-27 11:40:00,83.62,83.8,83.33,83.72,13727.0,62.9769,63.1125,62.7585,63.0522,13727.0
2016-04-27 11:45:00,83.74,84.0,83.73,83.78,32271.0,63.0673,63.2631,63.0597,63.0974,32271.0
2016-04-27 11:50:00,83.77,83.84,83.67,83.76,15937.0,63.0899,63.1426,63.0145,63.0823,15937.0
2016-04-27 11:55:00,83.73,84.0,83.58,83.95,16297.0,63.0597,63.2631,62.9468,63.2254,16297.0
2016-04-27 12:00:00,83.93,83.97,83.76,83.76,17972.0,63.2104,63.2405,63.0823,63.0823,17972.0
2016-04-27 12:05:00,83.78,84.0,83.74,83.9,11840.0,63.0974,63.2631,63.0673,63.1878,11840.0
2016-04-27 12:10:00,83.85,83.95,83.8,83.88,13249.0,63.1501,63.2254,63.1125,63.1727,13249.0
2016-04-27 12:15:00,83.87,84.08,83.86,84.04,12924.0,63.1652,63.3233,63.1576,63.2932,12924.0
2016-04-27 12:20:00,84.06,84.23,84.01,84.16,23491.0,63.3083,63.4363,63.2706,63.3836,23491.0
2016-04-27 12:25:00,84.22,84.27,84.1,84.22,39314.0,63.4288,63.4664,63.3384,63.4288,39314.0
2016-04-27 12:30:00,84.21,84.44,84.16,84.32,78184.0,63.4212,63.5945,63.3836,63.5041,78184.0
2016-04-27 12:35:00,84.31,84.4,84.18,84.2,68507.0,63.4966,63.5643,63.3986,63.4137,68507.0
2016-04-27 12:40:00,84.19,84.22,83.96,83.96,49006.0,63.4062,63.4288,63.233,63.233,49006.0
2016-04-27 12:45:00,83.97,84.11,83.9,83.98,22657.0,63.2405,63.3459,63.1878,63.248,22657.0
2016-04-27 12:50:00,83.96,84.2,83.92,84.12,53460.0,63.233,63.4137,63.2028,63.3535,53460.0
2016-04-27 12:55:00,84.1,84.34,84.01,84.32,31538.0,63.3384,63.5191,63.2706,63.5041,31538.0
2016-04-27 13:00:00,84.28,84.42,84.19,84.35,24827.0,63.474,63.5794,63.4062,63.5267,24827.0
2016-04-27 13:05:00,84.35,84.35,84.21,84.23,29306.0,63.5267,63.5267,63.4212,63.4363,29306.0
2016-04-27 13:10:00,84.21,84.27,84.13,84.22,26314.0,63.4212,63.4664,63.361,63.4288,26314.0
2016-04-27 13:15:00,84.21,84.26,84.13,84.21,17499.0,63.4212,63.4589,63.361,63.4212,17499.0
2016-04-27 13:20:00,84.19,84.19,84.08,84.16,19567.0,63.4062,63.4062,63.3233,63.3836,19567.0
2016-04-27 13:25:00,84.18,84.23,84.1,84.16,14599.0,63.3986,63.4363,63.3384,63.3836,14599.0
2016-04-27 13:30:00,84.15,84.19,84.09,84.11,28140.0,63.3761,63.4062,63.3309,63.3459,28140.0
2016-04-27 13:35:00,84.1,84.18,84.09,84.11,22147.0,63.3384,63.3986,63.3309,63.3459,22147.0
2016-04-27 13:40:00,84.11,84.23,84.1,84.17,33694.0,63.3459,63.4363,63.3384,63.3911,33694.0
2016-04-27 13:45:00,84.17,84.2,84.13,84.19,11630.0,63.3911,63.4137,63.361,63.4062,11630.0
2016-04-27 13:50:00,84.15,84.2,84.09,84.13,17088.0,63.3761,63.4137,63.3309,63.361,17088.0
2016-04-27 13:55:00,84.14,84.17,84.0,84.0,20515.0,63.3685,63.3911,63.2631,63.2631,20515.0
2016-04-27 14:00:00,84.02,84.2,83.9,84.16,58799.0,63.2781,63.4137,63.1878,63.3836,58799.0
2016-04-27 14:05:00,84.19,84.76,84.19,84.74,59998.0,63.4062,63.8355,63.4062,63.8204,59998.0
2016-04-27 14:10:00,84.71,84.9,84.6,84.73,57268.0,63.7978,63.9409,63.715,63.8129,57268.0
2016-04-27 14:15:00,84.77,85.05,84.77,84.99,45736.0,63.843,64.0539,63.843,64.0087,45736.0
2016-04-27 14:20:00,84.96,85.3,84.9,85.3,53361.0,63.9861,64.2422,63.9409,64.2422,53361.0
2016-04-27 14:25:00,85.3,85.43,84.92,84.92,65174.0,64.2422,64.3401,63.956,63.956,65174.0
2016-04-27 14:30:00,84.9,84.94,84.7,84.7,44171.0,63.9409,63.971,63.7903,63.7903,44171.0
2016-04-27 14:35:00,84.69,84.74,84.56,84.58,22130.0,63.7827,63.8204,63.6848,63.6999,22130.0
2016-04-27 14:40:00,84.56,84.58,84.45,84.54,33029.0,63.6848,63.6999,63.602,63.6698,33029.0
2016-04-27 14:45:00,84.51,84.57,84.33,84.51,21731.0,63.6472,63.6924,63.5116,63.6472,21731.0
2016-04-27 14:50:00,84.53,84.53,84.4,84.45,17959.0,63.6622,63.6622,63.5643,63.602,17959.0
2016-04-27 14:55:00,84.44,84.44,84.3,84.31,25031.0,63.5945,63.5945,63.489,63.4966,25031.0
2016-04-27 15:00:00,84.3,84.56,84.28,84.54,36160.0,63.489,63.6848,63.474,63.6698,36160.0
2016-04-27 15:05:00,84.55,84.56,84.4,84.44,23165.0,63.6773,63.6848,63.5643,63.5945,23165.0
2016-04-27 15:10:00,84.45,84.56,84.4,84.45,37233.0,63.602,63.6848,63.5643,63.602,37233.0
2016-04-27 15:15:00,84.46,84.53,84.37,84.49,41177.0,63.6095,63.6622,63.5417,63.6321,41177.0
2016-04-27 15:20:00,84.49,84.61,84.49,84.6,17439.0,63.6321,63.7225,63.6321,63.715,17439.0
2016-04-27 15:25:00,84.6,84.67,84.5,84.66,23848.0,63.715,63.7677,63.6396,63.7601,23848.0
2016-04-27 15:30:00,84.67,84.68,84.58,84.58,42119.0,63.7677,63.7752,63.6999,63.6999,42119.0
2016-04-27 15:35:00,84.59,84.72,84.52,84.65,60568.0,63.7074,63.8053,63.6547,63.7526,60568.0
2016-04-27 15:40:00,84.66,84.67,84.59,84.6,34649.0,63.7601,63.7677,63.7074,63.715,34649.0
2016-04-27 15:45:00,84.6,84.68,84.55,84.63,39675.0,63.715,63.7752,63.6773,63.7376,39675.0
2016-04-27 15:50:00,84.62,84.62,84.5,84.56,41761.0,63.73,63.73,63.6396,63.6848,41761.0
2016-04-27 15:55:00,84.56,84.58,84.47,84.54,117950.0,63.6848,63.6999,63.6171,63.6698,117950.0
2016-04-28 09:30:00,83.85,84.01,83.21,83.79,49785.0,63.1501,63.2706,62.6681,63.1049,49785.0
2016-04-28 09:35:00,83.79,84.47,83.79,84.43,27297.0,63.1049,63.6171,63.1049,63.5869,27297.0
2016-04-28 09:40:00,84.4,84.75,84.27,84.63,101437.0,63.5643,63.8279,63.4664,63.7376,101437.0
2016-04-28 09:45:00,84.67,84.71,84.21,84.3,20639.0,63.7677,63.7978,63.4212,63.489,20639.0
2016-04-28 09:50:00,84.25,84.54,84.17,84.49,26501.0,63.4514,63.6698,63.3911,63.6321,26501.0
2016-04-28 09:55:00,84.49,84.5,84.32,84.47,7642.0,63.6321,63.6396,63.5041,63.6171,7642.0
2016-04-28 10:00:00,84.42,84.49,84.15,84.35,19598.0,63.5794,63.6321,63.3761,63.5267,19598.0
2016-04-28 10:05:00,84.33,84.58,84.28,84.45,26365.0,63.5116,63.6999,63.474,63.602,26365.0
2016-04-28 10:10:00,84.46,84.58,84.1,84.15,19135.0,63.6095,63.6999,63.3384,63.3761,19135.0
2016-04-28 10:15:00,84.13,84.26,83.88,84.0,25012.0,63.361,63.4589,63.1727,63.2631,25012.0
2016-04-28 10:20:00,83.98,84.01,83.77,83.87,32161.0,63.248,63.2706,63.0899,63.1652,32161.0
2016-04-28 10:25:00,83.86,84.2,83.8,84.12,24023.0,63.1576,63.4137,63.1125,63.3535,24023.0
2016-04-28 10:30:00,84.14,84.35,83.94,84.14,27491.0,63.3685,63.5267,63.2179,63.3685,27491.0
2016-04-28 10:35:00,84.16,84.32,84.13,84.21,15719.0,63.3836,63.5041,63.361,63.4212,15719.0
2016-04-28 10:40:00,84.25,84.32,83.86,83.86,32150.0,63.4514,63.5041,63.1576,63.1576,32150.0
2016-04-28 10:45:00,83.86,84.25,83.86,84.12,27869.0,63.1576,63.4514,63.1576,63.3535,27869.0
2016-04-28 10:50:00,84.12,84.29,83.98,84.09,17625.0,63.3535,63.4815,63.248,63.3309,17625.0
2016-04-28 10:55:00,84.05,84.12,83.82,83.85,21817.0,63.3007,63.3535,63.1275,63.1501,21817.0
2016-04-28 11:00:00,83.82,84.1,83.82,84.0,19773.0,63.1275,63.3384,63.1275,63.2631,19773.0
2016-04-28 11:05:00,84.0,84.05,83.73,83.76,24410.0,63.2631,63.3007,63.0597,63.0823,24410.0
2016-04-28 11:10:00,83.77,83.82,83.51,83.7,71737.0,63.0899,63.1275,62.894,63.0371,71737.0
2016-04-28 11:15:00,83.7,83.71,83.48,83.6,40220.0,63.0371,63.0447,62.8715,62.9618,40220.0
2016-04-28 11:20:00,83.63,83.71,83.54,83.6,37075.0,62.9844,63.0447,62.9166,62.9618,37075.0
2016-04-28 11:25:00,83.6,83.71,83.53,83.62,28195.0,62.9618,63.0447,62.9091,62.9769,28195.0
2016-04-28 11:30:00,83.65,83.88,83.6,83.87,28348.0,62.9995,63.1727,62.9618,63.1652,28348.0
2016-04-28 11:35:00,83.87,84.0,83.85,83.93,27784.0,63.1652,63.2631,63.1501,63.2104,27784.0
2016-04-28 11:40:00,83.9,83.96,83.75,83.75,21029.0,63.1878,63.233,63.0748,63.0748,21029.0
2016-04-28 11:45:00,83.77,83.87,83.77,83.81,34359.0,63.0899,63.1652,63.0899,63.12,34359.0
2016-04-28 11:50:00,83.79,83.82,83.72,83.76,34561.0,63.1049,63.1275,63.0522,63.0823,34561.0
2016-04-28 11:55:00,83.79,83.84,83.76,83.77,15556.0,63.1049,63.1426,63.0823,63.0899,15556.0
2016-04-28 12:00:00,83.77,83.91,83.77,83.84,23885.0,63.0899,63.1953,63.0899,63.1426,23885.0
2016-04-28 12:05:00,83.83,83.87,83.67,83.73,38459.0,63.135,63.1652,63.0145,63.0597,38459.0
2016-04-28 12:10:00,83.72,83.8,83.64,83.64,11545.0,63.0522,63.1125,62.992,62.992,11545.0
2016-04-28 12:15:00,83.64,83.64,83.47,83.51,12788.0,62.992,62.992,62.8639,62.894,12788.0
2016-04-28 12:20:00,83.52,83.52,83.33,83.33,33320.0,62.9016,62.9016,62.7585,62.7585,33320.0
2016-04-28 12:25:00,83.35,83.54,83.35,83.53,25796.0,62.7735,62.9166,62.7735,62.9091,25796.0
2016-04-28 12:30:00,83.55,83.58,83.45,83.49,26151.0,62.9242,62.9468,62.8489,62.879,26151.0
2016-04-28 12:35:00,83.5,83.62,83.5,83.57,23533.0,62.8865,62.9769,62.8865,62.9392,23533.0
2016-04-28 12:40:00,83.55,83.7,83.51,83.68,33702.0,62.9242,63.0371,62.894,63.0221,33702.0
2016-04-28 12:45:00,83.67,83.76,83.63,83.7,47650.0,63.0145,63.0823,62.9844,63.0371,47650.0
2016-04-28 12:50:00,83.69,83.84,83.67,83.83,17244.0,63.0296,63.1426,63.0145,63.135,17244.0
2016-04-28 12:55:00,83.84,84.03,83.81,83.84,59718.0,63.1426,63.2857,63.12,63.1426,59718.0
2016-04-28 13:00:00,83.85,84.02,83.81,84.02,22716.0,63.1501,63.2781,63.12,63.2781,22716.0
2016-04-28 13:05:00,84.02,84.03,83.85,83.86,12093.0,63.2781,63.2857,63.1501,63.1576,12093.0
2016-04-28 13:10:00,83.88,83.92,83.75,83.78,20952.0,63.1727,63.2028,63.0748,63.0974,20952.0
2016-04-28 13:15:00,83.78,83.82,83.69,83.8,13123.0,63.0974,63.1275,63.0296,63.1125,13123.0
2016-04-28 13:20:00,83.81,83.84,83.68,83.68,19024.0,63.12,63.1426,63.0221,63.0221,19024.0
2016-04-28 13:25:00,83.67,83.73,83.65,83.71,16035.0,63.0145,63.0597,62.9995,63.0447,16035.0
2016-04-28 13:30:00,83.71,83.85,83.71,83.81,12822.0,63.0447,63.1501,63.0447,63.12,12822.0
2016-04-28 13:35:00,83.82,83.87,83.78,83.82,14478.0,63.1275,63.1652,63.0974,63.1275,14478.0
2016-04-28 13:40:00,83.83,83.86,83.71,83.73,20883.0,63.135,63.1576,63.0447,63.0597,20883.0
2016-04-28 13:45:00,83.73,83.79,83.7,83.74,15356.0,63.0597,63.1049,63.0371,63.0673,15356.0
2016-04-28 13:50:00,83.72,83.75,83.67,83.67,17951.0,63.0522,63.0748,63.0145,63.0145,17951.0
2016-04-28 13:55:00,83.7,83.7,83.58,83.6,18562.0,63.0371,63.0371,62.9468,62.9618,18562.0
2016-04-28 14:00:00,83.61,83.72,83.58,83.65,32411.0,62.9694,63.0522,62.9468,62.9995,32411.0
2016-04-28 14:05:00,83.66,83.75,83.64,83.71,19666.0,63.007,63.0748,62.992,63.0447,19666.0
2016-04-28 14:10:00,83.71,83.73,83.61,83.64,23053.0,63.0447,63.0597,62.9694,62.992,23053.0
2016-04-28 14:15:00,83.66,83.66,83.5,83.52,12856.0,63.007,63.007,62.8865,62.9016,12856.0
2016-04-28 14:20:00,83.5,83.58,83.42,83.42,15503.0,62.8865,62.9468,62.8263,62.8263,15503.0
2016-04-28 14:25:00,83.43,83.5,83.37,83.38,34657.0,62.8338,62.8865,62.7886,62.7961,34657.0
2016-04-28 14:30:00,83.38,83.6,83.37,83.56,26387.0,62.7961,62.9618,62.7886,62.9317,26387.0
2016-04-28 14:35:00,83.55,83.56,83.43,83.48,18784.0,62.9242,62.9317,62.8338,62.8715,18784.0
2016-04-28 14:40:00,83.46,83.52,83.43,83.5,20208.0,62.8564,62.9016,62.8338,62.8865,20208.0
2016-04-28 14:45:00,83.49,83.5,83.34,83.34,33750.0,62.879,62.8865,62.766,62.766,33750.0
2016-04-28 14:50:00,83.33,83.33,83.13,83.14,44667.0,62.7585,62.7585,62.6079,62.6154,44667.0
2016-04-28 14:55:00,83.13,83.15,82.96,82.96,29042.0,62.6079,62.6229,62.4798,62.4798,29042.0
2016-04-28 15:00:00,82.97,83.06,82.96,83.02,20640.0,62.4874,62.5551,62.4798,62.525,20640.0
2016-04-28 15:05:00,83.03,83.1,82.84,82.84,24911.0,62.5325,62.5853,62.3894,62.3894,24911.0
2016-04-28 15:10:00,82.85,82.85,82.4,82.4,61552.0,62.397,62.397,62.0581,62.0581,61552.0
2016-04-28 15:15:00,82.38,82.44,82.22,82.29,118409.0,62.043,62.0882,61.9225,61.9752,118409.0
2016-04-28 15:20:00,82.26,82.33,81.86,81.88,56037.0,61.9526,62.0054,61.6514,61.6664,56037.0
2016-04-28 15:25:00,81.87,81.87,81.6,81.6,96408.0,61.6589,61.6589,61.4556,61.4556,96408.0
2016-04-28 15:30:00,81.63,81.85,81.63,81.8,57853.0,61.4782,61.6438,61.4782,61.6062,57853.0
2016-04-28 15:35:00,81.8,82.17,81.8,82.1,75081.0,61.6062,61.8848,61.6062,61.8321,75081.0
2016-04-28 15:40:00,82.1,82.19,82.03,82.08,71557.0,61.8321,61.8999,61.7794,61.8171,71557.0
2016-04-28 15:45:00,82.07,82.3,82.04,82.04,71737.0,61.8095,61.9828,61.7869,61.7869,71737.0
2016-04-28 15:50:00,82.06,82.09,81.84,81.89,74745.0,61.802,61.8246,61.6363,61.674,74745.0
2016-04-28 15:55:00,81.89,81.91,81.65,81.89,171844.0,61.674,61.689,61.4932,61.674,171844.0
2016-04-29 09:30:00,82.71,83.16,82.29,83.02,127403.0,62.2915,62.6304,61.9752,62.525,127403.0
2016-04-29 09:35:00,83.02,83.16,82.62,82.94,81683.0,62.525,62.6304,62.2238,62.4648,81683.0
2016-04-29 09:40:00,83.07,83.22,82.98,83.05,42013.0,62.5627,62.6756,62.4949,62.5476,42013.0
2016-04-29 09:45:00,83.13,83.23,82.92,82.99,60970.0,62.6079,62.6832,62.4497,62.5024,60970.0
2016-04-29 09:50:00,82.99,83.24,82.81,82.86,79874.0,62.5024,62.6907,62.3669,62.4045,79874.0
2016-04-29 09:55:00,82.84,82.87,82.42,82.49,87402.0,62.3894,62.412,62.0731,62.1259,87402.0
2016-04-29 10:00:00,82.51,82.57,81.97,81.97,96726.0,62.1409,62.1861,61.7342,61.7342,96726.0
2016-04-29 10:05:00,81.96,82.13,81.74,81.75,96260.0,61.7267,61.8547,61.561,61.5685,96260.0
2016-04-29 10:10:00,81.7,82.32,81.69,82.12,108354.0,61.5309,61.9978,61.5233,61.8472,108354.0
2016-04-29 10:15:00,82.1,82.28,82.04,82.16,38461.0,61.8321,61.9677,61.7869,61.8773,38461.0
2016-04-29 10:20:00,82.14,82.22,82.0,82.01,59984.0,61.8623,61.9225,61.7568,61.7643,59984.0
2016-04-29 10:25:00,82.03,82.14,81.85,82.12,90723.0,61.7794,61.8623,61.6438,61.8472,90723.0
2016-04-29 10:30:00,82.14,82.4,82.13,82.4,62661.0,61.8623,62.0581,61.8547,62.0581,62661.0
2016-04-29 10:35:00,82.4,82.5,82.3,82.44,33584.0,62.0581,62.1334,61.9828,62.0882,33584.0
2016-04-29 10:40:00,82.45,82.48,82.22,82.29,50296.0,62.0957,62.1183,61.9225,61.9752,50296.0
2016-04-29 10:45:00,82.28,82.31,82.03,82.08,70480.0,61.9677,61.9903,61.7794,61.8171,70480.0
2016-04-29 10:50:00,82.1,82.22,81.93,82.13,50602.0,61.8321,61.9225,61.7041,61.8547,50602.0
2016-04-29 10:55:00,82.12,82.19,81.99,82.04,26584.0,61.8472,61.8999,61.7493,61.7869,26584.0
2016-04-29 11:00:00,82.05,82.19,81.86,81.93,62631.0,61.7945,61.8999,61.6514,61.7041,62631.0
2016-04-29 11:05:00,81.93,82.06,81.91,81.95,35332.0,61.7041,61.802,61.689,61.7192,35332.0
2016-04-29 11:10:00,81.96,82.09,81.9,81.96,28413.0,61.7267,61.8246,61.6815,61.7267,28413.0
2016-04-29 11:15:00,81.97,82.09,81.71,81.74,84628.0,61.7342,61.8246,61.5384,61.561,84628.0
2016-04-29 11:20:00,81.71,81.82,81.61,81.64,42403.0,61.5384,61.6213,61.4631,61.4857,42403.0
2016-04-29 11:25:00,81.63,81.64,81.25,81.32,60570.0,61.4782,61.4857,61.192,61.2447,60570.0
2016-04-29 11:30:00,81.3,81.53,81.28,81.32,42890.0,61.2296,61.4028,61.2146,61.2447,42890.0
2016-04-29 11:35:00,81.29,81.35,81.03,81.25,40023.0,61.2221,61.2673,61.0263,61.192,40023.0
2016-04-29 11:40:00,81.24,81.46,81.18,81.25,23073.0,61.1844,61.3501,61.1392,61.192,23073.0
2016-04-29 11:45:00,81.31,81.75,81.3,81.74,26171.0,61.2372,61.5685,61.2296,61.561,26171.0
2016-04-29 11:50:00,81.75,82.01,81.68,81.96,52721.0,61.5685,61.7643,61.5158,61.7267,52721.0
2016-04-29 11:55:00,81.95,82.02,81.79,81.79,20760.0,61.7192,61.7719,61.5987,61.5987,20760.0
2016-04-29 12:00:00,81.8,81.95,81.7,81.7,28651.0,61.6062,61.7192,61.5309,61.5309,28651.0
2016-04-29 12:05:00,81.74,81.91,81.68,81.91,16729.0,61.561,61.689,61.5158,61.689,16729.0
2016-04-29 12:10:00,81.91,81.91,81.64,81.65,18218.0,61.689,61.689,61.4857,61.4932,18218.0
2016-04-29 12:15:00,81.66,81.97,81.66,81.86,18494.0,61.5008,61.7342,61.5008,61.6514,18494.0
2016-04-29 12:20:00,81.87,82.09,81.87,82.02,12222.0,61.6589,61.8246,61.6589,61.7719,12222.0
2016-04-29 12:25:00,82.0,82.08,81.94,81.99,14124.0,61.7568,61.8171,61.7116,61.7493,14124.0
2016-04-29 12:30:00,81.97,82.1,81.89,82.06,13700.0,61.7342,61.8321,61.674,61.802,13700.0
2016-04-29 12:35:00,82.06,82.32,82.05,82.3,27957.0,61.802,61.9978,61.7945,61.9828,27957.0
2016-04-29 12:40:00,82.26,82.27,82.09,82.21,16951.0,61.9526,61.9602,61.8246,61.915,16951.0
2016-04-29 12:45:00,82.2,82.22,82.05,82.22,19594.0,61.9074,61.9225,61.7945,61.9225,19594.0
2016-04-29 12:50:00,82.21,82.3,82.15,82.17,19930.0,61.915,61.9828,61.8698,61.8848,19930.0
2016-04-29 12:55:00,82.16,82.21,81.92,82.06,27361.0,61.8773,61.915,61.6966,61.802,27361.0
2016-04-29 13:00:00,82.05,82.11,81.97,81.99,26299.0,61.7945,61.8397,61.7342,61.7493,26299.0
2016-04-29 13:05:00,81.99,82.16,81.98,82.13,32277.0,61.7493,61.8773,61.7418,61.8547,32277.0
2016-04-29 13:10:00,82.12,82.34,82.04,82.34,16458.0,61.8472,62.0129,61.7869,62.0129,16458.0
2016-04-29 13:15:00,82.33,82.34,82.15,82.26,19748.0,62.0054,62.0129,61.8698,61.9526,19748.0
2016-04-29 13:20:00,82.22,82.22,81.97,82.19,18197.0,61.9225,61.9225,61.7342,61.8999,18197.0
2016-04-29 13:25:00,82.18,82.18,82.0,82.0,22216.0,61.8924,61.8924,61.7568,61.7568,22216.0
2016-04-29 13:30:00,82.01,82.06,81.94,81.97,25583.0,61.7643,61.802,61.7116,61.7342,25583.0
2016-04-29 13:35:00,81.97,82.08,81.94,81.98,31879.0,61.7342,61.8171,61.7116,61.7418,31879.0
2016-04-29 13:40:00,81.97,82.02,81.73,81.75,40746.0,61.7342,61.7719,61.5535,61.5685,40746.0
2016-04-29 13:45:00,81.73,81.73,81.48,81.58,19896.0,61.5535,61.5535,61.3652,61.4405,19896.0
2016-04-29 13:50:00,81.58,81.79,81.56,81.79,20196.0,61.4405,61.5987,61.4254,61.5987,20196.0
2016-04-29 13:55:00,81.77,81.8,81.69,81.76,24962.0,61.5836,61.6062,61.5233,61.5761,24962.0
2016-04-29 14:00:00,81.73,81.75,81.52,81.54,18880.0,61.5535,61.5685,61.3953,61.4104,18880.0
2016-04-29 14:05:00,81.54,81.66,81.4,81.4,25829.0,61.4104,61.5008,61.3049,61.3049,25829.0
2016-04-29 14:10:00,81.39,81.44,81.27,81.33,24940.0,61.2974,61.3351,61.207,61.2522,24940.0
2016-04-29 14:15:00,81.32,81.63,81.22,81.62,26100.0,61.2447,61.4782,61.1694,61.4706,26100.0
2016-04-29 14:20:00,81.6,81.83,81.54,81.8,23287.0,61.4556,61.6288,61.4104,61.6062,23287.0
2016-04-29 14:25:00,81.79,82.0,81.73,81.94,24520.0,61.5987,61.7568,61.5535,61.7116,24520.0
2016-04-29 14:30:00,81.9,81.9,81.69,81.74,19575.0,61.6815,61.6815,61.5233,61.561,19575.0
2016-04-29 14:35:00,81.76,81.87,81.69,81.83,32778.0,61.5761,61.6589,61.5233,61.6288,32778.0
2016-04-29 14:40:00,81.81,81.92,81.78,81.9,25274.0,61.6137,61.6966,61.5911,61.6815,25274.0
2016-04-29 14:45:00,81.9,81.96,81.74,81.78,30453.0,61.6815,61.7267,61.561,61.5911,30453.0
2016-04-29 14:50:00,81.78,81.85,81.59,81.81,30768.0,61.5911,61.6438,61.448,61.6137,30768.0
2016-04-29 14:55:00,81.82,81.97,81.78,81.84,40456.0,61.6213,61.7342,61.5911,61.6363,40456.0
2016-04-29 15:00:00,81.85,82.07,81.8,81.91,39732.0,61.6438,61.8095,61.6062,61.689,39732.0
2016-04-29 15:05:00,81.9,82.26,81.88,82.09,50782.0,61.6815,61.9526,61.6664,61.8246,50782.0
2016-04-29 15:10:00,82.1,82.47,82.06,82.42,77857.0,61.8321,62.1108,61.802,62.0731,77857.0
2016-04-29 15:15:00,82.42,82.61,82.38,82.42,96919.0,62.0731,62.2162,62.043,62.0731,96919.0
2016-04-29 15:20:00,82.43,82.58,82.3,82.32,63460.0,62.0807,62.1936,61.9828,61.9978,63460.0
2016-04-29 15:25:00,82.34,82.34,82.12,82.2,51377.0,62.0129,62.0129,61.8472,61.9074,51377.0
2016-04-29 15:30:00,82.21,82.52,82.2,82.45,69429.0,61.915,62.1484,61.9074,62.0957,69429.0
2016-04-29 15:35:00,82.46,82.5,82.28,82.35,68291.0,62.1033,62.1334,61.9677,62.0204,68291.0
2016-04-29 15:40:00,82.36,82.81,82.36,82.8,83752.0,62.0279,62.3669,62.0279,62.3593,83752.0
2016-04-29 15:45:00,82.78,82.96,82.6,82.64,124995.0,62.3443,62.4798,62.2087,62.2388,124995.0
2016-04-29 15:50:00,82.65,82.73,82.55,82.68,104526.0,62.2464,62.3066,62.171,62.2689,104526.0
2016-04-29 15:55:00,82.68,82.73,82.45,82.63,201884.0,62.2689,62.3066,62.0957,62.2313,201884.0
2016-05-02 09:30:00,82.33,82.61,81.42,81.51,53815.0,62.0054,62.2162,61.32,61.3878,53815.0
2016-05-02 09:35:00,81.56,81.73,81.13,81.52,54542.0,61.4254,61.5535,61.1016,61.3953,54542.0
2016-05-02 09:40:00,81.41,81.63,81.1,81.27,47395.0,61.3125,61.4782,61.079,61.207,47395.0
2016-05-02 09:45:00,81.26,81.31,80.85,80.89,39680.0,61.1995,61.2372,60.8907,60.9208,39680.0
2016-05-02 09:50:00,80.89,81.24,80.68,81.23,42530.0,60.9208,61.1844,60.7627,61.1769,42530.0
2016-05-02 09:55:00,81.22,81.48,80.95,81.28,32666.0,61.1694,61.3652,60.966,61.2146,32666.0
2016-05-02 10:00:00,81.29,81.43,80.84,81.29,30699.0,61.2221,61.3275,60.8832,61.2221,30699.0
2016-05-02 10:05:00,81.26,81.53,81.2,81.37,54809.0,61.1995,61.4028,61.1543,61.2823,54809.0
2016-05-02 10:10:00,81.38,81.88,81.23,81.76,29431.0,61.2899,61.6664,61.1769,61.5761,29431.0
2016-05-02 10:15:00,81.73,81.99,81.5,81.74,38159.0,61.5535,61.7493,61.3803,61.561,38159.0
2016-05-02 10:20:00,81.7,82.13,81.68,82.09,48032.0,61.5309,61.8547,61.5158,61.8246,48032.0
2016-05-02 10:25:00,82.1,82.1,81.83,81.97,48059.0,61.8321,61.8321,61.6288,61.7342,48059.0
2016-05-02 10:30:00,81.96,81.98,81.74,81.79,43412.0,61.7267,61.7418,61.561,61.5987,43412.0
2016-05-02 10:35:00,81.78,82.01,81.74,81.97,37903.0,61.5911,61.7643,61.561,61.7342,37903.0
2016-05-02 10:40:00,82.04,82.18,81.97,82.07,20106.0,61.7869,61.8924,61.7342,61.8095,20106.0
2016-05-02 10:45:00,82.06,82.37,82.0,82.24,38191.0,61.802,62.0355,61.7568,61.9376,38191.0
2016-05-02 10:50:00,82.21,82.3,81.98,82.03,50988.0,61.915,61.9828,61.7418,61.7794,50988.0
2016-05-02 10:55:00,82.02,82.15,81.91,82.06,125606.0,61.7719,61.8698,61.689,61.802,125606.0
2016-05-02 11:00:00,82.04,82.25,81.95,82.1,61744.0,61.7869,61.9451,61.7192,61.8321,61744.0
2016-05-02 11:05:00,82.13,82.42,82.04,82.38,117070.0,61.8547,62.0731,61.7869,62.043,117070.0
2016-05-02 11:10:00,82.37,82.83,82.37,82.79,100320.0,62.0355,62.3819,62.0355,62.3518,100320.0
2016-05-02 11:15:00,82.79,82.88,82.7,82.75,73998.0,62.3518,62.4196,62.284,62.3217,73998.0
2016-05-02 11:20:00,82.76,82.9,82.61,82.79,91555.0,62.3292,62.4346,62.2162,62.3518,91555.0
2016-05-02 11:25:00,82.78,82.8,82.49,82.63,58008.0,62.3443,62.3593,62.1259,62.2313,58008.0
2016-05-02 11:30:00,82.62,82.77,82.57,82.66,44108.0,62.2238,62.3367,62.1861,62.2539,44108.0
2016-05-02 11:35:00,82.67,82.93,82.6,82.83,28430.0,62.2614,62.4572,62.2087,62.3819,28430.0
2016-05-02 11:40:00,82.82,82.83,82.25,82.29,47798.0,62.3744,62.3819,61.9451,61.9752,47798.0
2016-05-02 11:45:00,82.31,82.31,81.99,82.09,60516.0,61.9903,61.9903,61.7493,61.8246,60516.0
2016-05-02 11:50:00,82.08,82.21,81.98,82.08,31475.0,61.8171,61.915,61.7418,61.8171,31475.0
2016-05-02 11:55:00,82.06,82.13,81.54,81.6,59665.0,61.802,61.8547,61.4104,61.4556,59665.0
2016-05-02 12:00:00,81.55,81.89,81.52,81.89,38639.0,61.4179,61.674,61.3953,61.674,38639.0
2016-05-02 12:05:00,81.92,81.92,81.74,81.78,31151.0,61.6966,61.6966,61.561,61.5911,31151.0
2016-05-02 12:10:00,81.72,81.76,81.35,81.4,56023.0,61.5459,61.5761,61.2673,61.3049,56023.0
2016-05-02 12:15:00,81.39,81.61,81.35,81.59,31743.0,61.2974,61.4631,61.2673,61.448,31743.0
2016-05-02 12:20:00,81.59,81.63,81.46,81.52,26981.0,61.448,61.4782,61.3501,61.3953,26981.0
2016-05-02 12:25:00,81.51,81.52,81.26,81.29,41210.0,61.3878,61.3953,61.1995,61.2221,41210.0
2016-05-02 12:30:00,81.29,81.37,81.19,81.34,33754.0,61.2221,61.2823,61.1468,61.2597,33754.0
2016-05-02 12:35:00,81.36,81.48,81.3,81.39,41320.0,61.2748,61.3652,61.2296,61.2974,41320.0
2016-05-02 12:40:00,81.39,81.43,81.27,81.33,27386.0,61.2974,61.3275,61.207,61.2522,27386.0
2016-05-02 12:45:00,81.32,81.73,81.32,81.69,28813.0,61.2447,61.5535,61.2447,61.5233,28813.0
2016-05-02 12:50:00,81.69,81.89,81.68,81.79,20963.0,61.5233,61.674,61.5158,61.5987,20963.0
2016-05-02 12:55:00,81.77,81.84,81.7,81.81,26376.0,61.5836,61.6363,61.5309,61.6137,26376.0
2016-05-02 13:00:00,81.82,81.96,81.8,81.89,20189.0,61.6213,61.7267,61.6062,61.674,20189.0
2016-05-02 13:05:00,81.89,81.94,81.82,81.86,21090.0,61.674,61.7116,61.6213,61.6514,21090.0
2016-05-02 13:10:00,81.87,82.0,81.85,81.99,27780.0,61.6589,61.7568,61.6438,61.7493,27780.0
2016-05-02 13:15:00,81.99,82.16,81.92,82.07,25522.0,61.7493,61.8773,61.6966,61.8095,25522.0
2016-05-02 13:20:00,82.08,82.24,82.07,82.24,21076.0,61.8171,61.9376,61.8095,61.9376,21076.0
2016-05-02 13:25:00,82.2,82.37,82.19,82.32,28525.0,61.9074,62.0355,61.8999,61.9978,28525.0
2016-05-02 13:30:00,82.3,82.35,82.15,82.18,20582.0,61.9828,62.0204,61.8698,61.8924,20582.0
2016-05-02 13:35:00,82.16,82.16,81.95,82.05,24058.0,61.8773,61.8773,61.7192,61.7945,24058.0
2016-05-02 13:40:00,82.05,82.25,82.04,82.21,26063.0,61.7945,61.9451,61.7869,61.915,26063.0
2016-05-02 13:45:00,82.24,82.36,82.16,82.33,22896.0,61.9376,62.0279,61.8773,62.0054,22896.0
2016-05-02 13:50:00,82.32,82.32,82.14,82.21,22706.0,61.9978,61.9978,61.8623,61.915,22706.0
2016-05-02 13:55:00,82.2,82.23,82.02,82.06,27783.0,61.9074,61.93,61.7719,61.802,27783.0
2016-05-02 14:00:00,82.07,82.12,82.03,82.08,26810.0,61.8095,61.8472,61.7794,61.8171,26810.0
2016-05-02 14:05:00,82.1,82.55,82.07,82.48,40442.0,61.8321,62.171,61.8095,62.1183,40442.0
2016-05-02 14:10:00,82.47,82.7,82.45,82.59,17982.0,62.1108,62.284,62.0957,62.2012,17982.0
2016-05-02 14:15:00,82.61,82.72,82.59,82.68,14001.0,62.2162,62.2991,62.2012,62.2689,14001.0
2016-05-02 14:20:00,82.67,82.77,82.59,82.66,36196.0,62.2614,62.3367,62.2012,62.2539,36196.0
2016-05-02 14:25:00,82.67,82.71,82.55,82.65,44607.0,62.2614,62.2915,62.171,62.2464,44607.0
2016-05-02 14:30:00,82.65,82.92,82.65,82.75,58504.0,62.2464,62.4497,62.2464,62.3217,58504.0
2016-05-02 14:35:00,82.74,82.76,82.46,82.54,19970.0,62.3141,62.3292,62.1033,62.1635,19970.0
2016-05-02 14:40:00,82.54,82.64,82.39,82.42,17468.0,62.1635,62.2388,62.0505,62.0731,17468.0
2016-05-02 14:45:00,82.47,82.62,82.46,82.62,17703.0,62.1108,62.2238,62.1033,62.2238,17703.0
2016-05-02 14:50:00,82.62,82.71,82.55,82.6,19828.0,62.2238,62.2915,62.171,62.2087,19828.0
2016-05-02 14:55:00,82.61,82.77,82.6,82.7,23588.0,62.2162,62.3367,62.2087,62.284,23588.0
2016-05-02 15:00:00,82.69,82.8,82.66,82.69,28829.0,62.2765,62.3593,62.2539,62.2765,28829.0
2016-05-02 15:05:00,82.68,82.78,82.61,82.75,25046.0,62.2689,62.3443,62.2162,62.3217,25046.0
2016-05-02 15:10:00,82.74,82.96,82.73,82.96,37684.0,62.3141,62.4798,62.3066,62.4798,37684.0
2016-05-02 15:15:00,82.96,83.06,82.91,82.92,52525.0,62.4798,62.5551,62.4422,62.4497,52525.0
2016-05-02 15:20:00,82.92,82.97,82.77,82.77,67056.0,62.4497,62.4874,62.3367,62.3367,67056.0
2016-05-02 15:25:00,82.76,82.8,82.62,82.63,57489.0,62.3292,62.3593,62.2238,62.2313,57489.0
2016-05-02 15:30:00,82.62,82.68,82.5,82.61,69137.0,62.2238,62.2689,62.1334,62.2162,69137.0
2016-05-02 15:35:00,82.61,82.96,82.6,82.9,72579.0,62.2162,62.4798,62.2087,62.4346,72579.0
2016-05-02 15:40:00,82.9,82.95,82.77,82.9,72815.0,62.4346,62.4723,62.3367,62.4346,72815.0
2016-05-02 15:45:00,82.91,82.91,82.79,82.79,74538.0,62.4422,62.4422,62.3518,62.3518,74538.0
2016-05-02 15:50:00,82.79,82.79,82.66,82.68,73778.0,62.3518,62.3518,62.2539,62.2689,73778.0
2016-05-02 15:55:00,82.68,82.84,82.67,82.77,164712.0,62.2689,62.3894,62.2614,62.3367,164712.0
2016-05-03 09:30:00,81.55,82.23,81.21,81.61,41636.0,61.4179,61.93,61.1618,61.4631,41636.0
2016-05-03 09:35:00,81.69,81.91,81.29,81.53,93154.0,61.5233,61.689,61.2221,61.4028,93154.0
2016-05-03 09:40:00,81.51,81.91,81.46,81.57,38485.0,61.3878,61.689,61.3501,61.433,38485.0
2016-05-03 09:45:00,81.61,81.74,81.27,81.31,26289.0,61.4631,61.561,61.207,61.2372,26289.0
2016-05-03 09:50:00,81.26,81.47,81.23,81.34,23962.0,61.1995,61.3577,61.1769,61.2597,23962.0
2016-05-03 09:55:00,81.32,81.32,81.06,81.15,33327.0,61.2447,61.2447,61.0489,61.1167,33327.0
2016-05-03 10:00:00,81.14,81.16,80.88,80.89,33408.0,61.1091,61.1242,60.9133,60.9208,33408.0
2016-05-03 10:05:00,80.89,81.08,80.6,80.6,24139.0,60.9208,61.0639,60.7024,60.7024,24139.0
2016-05-03 10:10:00,80.63,80.77,80.54,80.73,23292.0,60.725,60.8305,60.6572,60.8003,23292.0
2016-05-03 10:15:00,80.71,81.13,80.65,81.01,32173.0,60.7853,61.1016,60.7401,61.0112,32173.0
2016-05-03 10:20:00,81.0,81.03,80.76,80.8,25473.0,61.0037,61.0263,60.8229,60.8531,25473.0
2016-05-03 10:25:00,80.81,81.07,80.62,80.62,21629.0,60.8606,61.0564,60.7175,60.7175,21629.0
2016-05-03 10:30:00,80.6,80.88,80.55,80.67,25816.0,60.7024,60.9133,60.6648,60.7552,25816.0
2016-05-03 10:35:00,80.65,80.66,80.36,80.56,32840.0,60.7401,60.7476,60.5217,60.6723,32840.0
2016-05-03 10:40:00,80.57,80.91,80.48,80.83,36371.0,60.6798,60.9359,60.6121,60.8757,36371.0
2016-05-03 10:45:00,80.83,80.85,80.63,80.66,28424.0,60.8757,60.8907,60.725,60.7476,28424.0
2016-05-03 10:50:00,80.63,81.07,80.63,80.73,28229.0,60.725,61.0564,60.725,60.8003,28229.0
2016-05-03 10:55:00,80.71,80.92,80.5,80.55,20963.0,60.7853,60.9434,60.6271,60.6648,20963.0
2016-05-03 11:00:00,80.57,80.76,80.46,80.65,32625.0,60.6798,60.8229,60.597,60.7401,32625.0
2016-05-03 11:05:00,80.61,80.63,80.43,80.61,23442.0,60.71,60.725,60.5744,60.71,23442.0
2016-05-03 11:10:00,80.61,80.61,80.36,80.41,26687.0,60.71,60.71,60.5217,60.5593,26687.0
2016-05-03 11:15:00,80.4,80.4,80.21,80.29,38716.0,60.5518,60.5518,60.4087,60.469,38716.0
2016-05-03 11:20:00,80.32,80.34,80.14,80.18,33394.0,60.4916,60.5066,60.356,60.3861,33394.0
2016-05-03 11:25:00,80.16,80.61,80.15,80.55,38144.0,60.3711,60.71,60.3635,60.6648,38144.0
2016-05-03 11:30:00,80.58,80.6,80.41,80.53,22362.0,60.6874,60.7024,60.5593,60.6497,22362.0
2016-05-03 11:35:00,80.56,80.74,80.56,80.64,21185.0,60.6723,60.8079,60.6723,60.7326,21185.0
2016-05-03 11:40:00,80.64,80.91,80.61,80.91,42911.0,60.7326,60.9359,60.71,60.9359,42911.0
2016-05-03 11:45:00,80.91,80.91,80.67,80.68,49550.0,60.9359,60.9359,60.7552,60.7627,49550.0
2016-05-03 11:50:00,80.69,80.84,80.67,80.82,44464.0,60.7702,60.8832,60.7552,60.8681,44464.0
2016-05-03 11:55:00,80.82,80.97,80.82,80.89,17784.0,60.8681,60.9811,60.8681,60.9208,17784.0
2016-05-03 12:00:00,80.87,80.9,80.69,80.7,29673.0,60.9058,60.9284,60.7702,60.7777,29673.0
2016-05-03 12:05:00,80.69,80.74,80.54,80.68,38066.0,60.7702,60.8079,60.6572,60.7627,38066.0
2016-05-03 12:10:00,80.67,80.67,80.41,80.56,27518.0,60.7552,60.7552,60.5593,60.6723,27518.0
2016-05-03 12:15:00,80.55,80.58,80.38,80.42,31668.0,60.6648,60.6874,60.5367,60.5669,31668.0
2016-05-03 12:20:00,80.44,80.5,80.13,80.14,52558.0,60.5819,60.6271,60.3485,60.356,52558.0
2016-05-03 12:25:00,80.14,80.17,80.06,80.15,26677.0,60.356,60.3786,60.2957,60.3635,26677.0
2016-05-03 12:30:00,80.17,80.48,80.16,80.39,20384.0,60.3786,60.6121,60.3711,60.5443,20384.0
2016-05-03 12:35:00,80.42,80.63,80.39,80.63,14286.0,60.5669,60.725,60.5443,60.725,14286.0
2016-05-03 12:40:00,80.64,80.74,80.62,80.74,14395.0,60.7326,60.8079,60.7175,60.8079,14395.0
2016-05-03 12:45:00,80.75,80.75,80.44,80.45,20979.0,60.8154,60.8154,60.5819,60.5895,20979.0
2016-05-03 12:50:00,80.44,80.56,80.37,80.52,28051.0,60.5819,60.6723,60.5292,60.6422,28051.0
2016-05-03 12:55:00,80.5,80.63,80.5,80.56,31396.0,60.6271,60.725,60.6271,60.6723,31396.0
2016-05-03 13:00:00,80.58,80.68,80.54,80.67,35016.0,60.6874,60.7627,60.6572,60.7552,35016.0
2016-05-03 13:05:00,80.66,80.86,80.63,80.86,43051.0,60.7476,60.8982,60.725,60.8982,43051.0
2016-05-03 13:10:00,80.86,80.95,80.68,80.74,34002.0,60.8982,60.966,60.7627,60.8079,34002.0
2016-05-03 13:15:00,80.74,80.77,80.62,80.73,24584.0,60.8079,60.8305,60.7175,60.8003,24584.0
2016-05-03 13:20:00,80.73,80.73,80.46,80.5,14923.0,60.8003,60.8003,60.597,60.6271,14923.0
2016-05-03 13:25:00,80.52,80.67,80.45,80.64,18073.0,60.6422,60.7552,60.5895,60.7326,18073.0
2016-05-03 13:30:00,80.63,80.67,80.56,80.64,14319.0,60.725,60.7552,60.6723,60.7326,14319.0
2016-05-03 13:35:00,80.63,80.75,80.54,80.75,18854.0,60.725,60.8154,60.6572,60.8154,18854.0
2016-05-03 13:40:00,80.77,80.86,80.61,80.64,22840.0,60.8305,60.8982,60.71,60.7326,22840.0
2016-05-03 13:45:00,80.62,80.62,80.42,80.45,11086.0,60.7175,60.7175,60.5669,60.5895,11086.0
2016-05-03 13:50:00,80.46,80.5,80.29,80.29,16549.0,60.597,60.6271,60.469,60.469,16549.0
2016-05-03 13:55:00,80.33,80.51,80.33,80.33,25315.0,60.4991,60.6346,60.4991,60.4991,25315.0
2016-05-03 14:00:00,80.35,80.41,80.22,80.26,32832.0,60.5141,60.5593,60.4162,60.4464,32832.0
2016-05-03 14:05:00,80.27,80.36,80.2,80.35,26157.0,60.4539,60.5217,60.4012,60.5141,26157.0
2016-05-03 14:10:00,80.34,80.47,80.2,80.22,22146.0,60.5066,60.6045,60.4012,60.4162,22146.0
2016-05-03 14:15:00,80.22,80.26,80.05,80.16,47980.0,60.4162,60.4464,60.2882,60.3711,47980.0
2016-05-03 14:20:00,80.17,80.25,80.15,80.25,24945.0,60.3786,60.4388,60.3635,60.4388,24945.0
2016-05-03 14:25:00,80.26,80.28,80.1,80.27,30600.0,60.4464,60.4614,60.3259,60.4539,30600.0
2016-05-03 14:30:00,80.28,80.48,80.27,80.34,21033.0,60.4614,60.6121,60.4539,60.5066,21033.0
2016-05-03 14:35:00,80.34,80.43,80.27,80.28,76276.0,60.5066,60.5744,60.4539,60.4614,76276.0
2016-05-03 14:40:00,80.27,80.31,80.2,80.25,30943.0,60.4539,60.484,60.4012,60.4388,30943.0
2016-05-03 14:45:00,80.24,80.3,80.21,80.26,23204.0,60.4313,60.4765,60.4087,60.4464,23204.0
2016-05-03 14:50:00,80.25,80.45,80.23,80.45,25000.0,60.4388,60.5895,60.4238,60.5895,25000.0
2016-05-03 14:55:00,80.46,80.63,80.46,80.59,27913.0,60.597,60.725,60.597,60.6949,27913.0
2016-05-03 15:00:00,80.6,80.6,80.39,80.51,50544.0,60.7024,60.7024,60.5443,60.6346,50544.0
2016-05-03 15:05:00,80.51,80.79,80.51,80.76,84996.0,60.6346,60.8455,60.6346,60.8229,84996.0
2016-05-03 15:10:00,80.77,80.77,80.65,80.72,58711.0,60.8305,60.8305,60.7401,60.7928,58711.0
2016-05-03 15:15:00,80.73,80.88,80.64,80.86,38252.0,60.8003,60.9133,60.7326,60.8982,38252.0
2016-05-03 15:20:00,80.86,80.91,80.6,80.63,58511.0,60.8982,60.9359,60.7024,60.725,58511.0
2016-05-03 15:25:00,80.64,80.79,80.6,80.68,26947.0,60.7326,60.8455,60.7024,60.7627,26947.0
2016-05-03 15:30:00,80.67,80.71,80.45,80.46,60108.0,60.7552,60.7853,60.5895,60.597,60108.0
2016-05-03 15:35:00,80.47,80.65,80.45,80.62,53653.0,60.6045,60.7401,60.5895,60.7175,53653.0
2016-05-03 15:40:00,80.64,80.67,80.53,80.56,66686.0,60.7326,60.7552,60.6497,60.6723,66686.0
2016-05-03 15:45:00,80.55,80.77,80.51,80.74,84966.0,60.6648,60.8305,60.6346,60.8079,84966.0
2016-05-03 15:50:00,80.73,80.78,80.66,80.67,108667.0,60.8003,60.838,60.7476,60.7552,108667.0
2016-05-03 15:55:00,80.66,80.69,80.57,80.64,196385.0,60.7476,60.7702,60.6798,60.7326,196385.0
2016-05-04 09:30:00,80.61,82.0,80.61,81.85,116218.0,60.71,61.7568,60.71,61.6438,116218.0
2016-05-04 09:35:00,81.8,81.9,81.04,81.04,55183.0,61.6062,61.6815,61.0338,61.0338,55183.0
2016-05-04 09:40:00,80.96,81.38,80.83,81.17,71880.0,60.9736,61.2899,60.8757,61.1317,71880.0
2016-05-04 09:45:00,81.19,81.28,80.76,81.06,31214.0,61.1468,61.2146,60.8229,61.0489,31214.0
2016-05-04 09:50:00,80.99,81.28,80.8,80.8,69847.0,60.9962,61.2146,60.8531,60.8531,69847.0
2016-05-04 09:55:00,80.83,80.87,80.51,80.58,63627.0,60.8757,60.9058,60.6346,60.6874,63627.0
2016-05-04 10:00:00,80.58,80.74,80.42,80.53,69069.0,60.6874,60.8079,60.5669,60.6497,69069.0
2016-05-04 10:05:00,80.54,80.54,80.34,80.52,44677.0,60.6572,60.6572,60.5066,60.6422,44677.0
2016-05-04 10:10:00,80.54,80.66,80.09,80.17,53317.0,60.6572,60.7476,60.3183,60.3786,53317.0
2016-05-04 10:15:00,80.15,80.67,80.11,80.67,41221.0,60.3635,60.7552,60.3334,60.7552,41221.0
2016-05-04 10:20:00,80.69,80.76,80.48,80.68,29848.0,60.7702,60.8229,60.6121,60.7627,29848.0
2016-05-04 10:25:00,80.68,80.74,80.45,80.51,36609.0,60.7627,60.8079,60.5895,60.6346,36609.0
2016-05-04 10:30:00,80.52,80.55,79.86,79.87,70430.0,60.6422,60.6648,60.1451,60.1526,70430.0
2016-05-04 10:35:00,79.84,79.91,79.65,79.8,57442.0,60.1301,60.1828,59.987,60.0999,57442.0
2016-05-04 10:40:00,79.79,79.86,79.54,79.58,42077.0,60.0924,60.1451,59.9041,59.9342,42077.0
2016-05-04 10:45:00,79.57,79.6,79.07,79.11,116583.0,59.9267,59.9493,59.5501,59.5803,116583.0
2016-05-04 10:50:00,79.11,79.29,79.01,79.11,47812.0,59.5803,59.7158,59.505,59.5803,47812.0
2016-05-04 10:55:00,79.09,79.24,79.07,79.19,26326.0,59.5652,59.6782,59.5501,59.6405,26326.0
2016-05-04 11:00:00,79.21,79.45,79.06,79.31,28071.0,59.6556,59.8363,59.5426,59.7309,28071.0
2016-05-04 11:05:00,79.31,79.43,79.22,79.27,22973.0,59.7309,59.8213,59.6631,59.7008,22973.0
2016-05-04 11:10:00,79.28,79.43,79.02,79.02,30453.0,59.7083,59.8213,59.5125,59.5125,30453.0
2016-05-04 11:15:00,79.02,79.13,78.89,78.94,33846.0,59.5125,59.5953,59.4146,59.4522,33846.0
2016-05-04 11:20:00,78.9,78.98,78.81,78.94,20277.0,59.4221,59.4824,59.3543,59.4522,20277.0
2016-05-04 11:25:00,78.91,79.31,78.89,79.31,29739.0,59.4296,59.7309,59.4146,59.7309,29739.0
2016-05-04 11:30:00,79.32,79.56,79.25,79.56,30465.0,59.7384,59.9192,59.6857,59.9192,30465.0
2016-05-04 11:35:00,79.57,79.69,79.4,79.51,51397.0,59.9267,60.0171,59.7987,59.8815,51397.0
2016-05-04 11:40:00,79.55,79.7,79.4,79.41,19702.0,59.9116,60.0246,59.7987,59.8062,19702.0
2016-05-04 11:45:00,79.4,79.68,79.37,79.47,37986.0,59.7987,60.0096,59.7761,59.8514,37986.0
2016-05-04 11:50:00,79.48,79.51,79.13,79.25,44673.0,59.8589,59.8815,59.5953,59.6857,44673.0
2016-05-04 11:55:00,79.21,79.34,79.1,79.12,14384.0,59.6556,59.7535,59.5727,59.5878,14384.0
2016-05-04 12:00:00,79.11,79.34,79.1,79.28,37796.0,59.5803,59.7535,59.5727,59.7083,37796.0
2016-05-04 12:05:00,79.26,79.33,79.15,79.2,32164.0,59.6932,59.746,59.6104,59.648,32164.0
2016-05-04 12:10:00,79.23,79.49,79.2,79.48,38225.0,59.6706,59.8665,59.648,59.8589,38225.0
2016-05-04 12:15:00,79.46,79.62,79.41,79.57,48734.0,59.8439,59.9644,59.8062,59.9267,48734.0
2016-05-04 12:20:00,79.56,79.68,79.55,79.61,32643.0,59.9192,60.0096,59.9116,59.9568,32643.0
2016-05-04 12:25:00,79.61,79.64,79.55,79.6,41547.0,59.9568,59.9794,59.9116,59.9493,41547.0
2016-05-04 12:30:00,79.6,79.68,79.55,79.61,26227.0,59.9493,60.0096,59.9116,59.9568,26227.0
2016-05-04 12:35:00,79.62,79.65,79.36,79.38,24902.0,59.9644,59.987,59.7685,59.7836,24902.0
2016-05-04 12:40:00,79.42,79.61,79.39,79.48,15537.0,59.8137,59.9568,59.7911,59.8589,15537.0
2016-05-04 12:45:00,79.48,79.58,79.41,79.41,25066.0,59.8589,59.9342,59.8062,59.8062,25066.0
2016-05-04 12:50:00,79.4,79.4,79.0,79.04,22364.0,59.7987,59.7987,59.4974,59.5275,22364.0
2016-05-04 12:55:00,79.05,79.16,78.95,78.99,32202.0,59.5351,59.6179,59.4598,59.4899,32202.0
2016-05-04 13:00:00,79.0,79.18,78.98,79.11,25333.0,59.4974,59.633,59.4824,59.5803,25333.0
2016-05-04 13:05:00,79.11,79.26,79.04,79.22,20594.0,59.5803,59.6932,59.5275,59.6631,20594.0
2016-05-04 13:10:00,79.21,79.25,79.06,79.09,17140.0,59.6556,59.6857,59.5426,59.5652,17140.0
2016-05-04 13:15:00,79.11,79.36,79.07,79.35,12459.0,59.5803,59.7685,59.5501,59.761,12459.0
2016-05-04 13:20:00,79.35,79.46,79.29,79.45,17495.0,59.761,59.8439,59.7158,59.8363,17495.0
2016-05-04 13:25:00,79.46,79.62,79.42,79.62,33101.0,59.8439,59.9644,59.8137,59.9644,33101.0
2016-05-04 13:30:00,79.62,79.62,79.5,79.52,26122.0,59.9644,59.9644,59.874,59.889,26122.0
2016-05-04 13:35:00,79.53,79.62,79.47,79.54,23656.0,59.8966,59.9644,59.8514,59.9041,23656.0
2016-05-04 13:40:00,79.54,79.7,79.54,79.68,17366.0,59.9041,60.0246,59.9041,60.0096,17366.0
2016-05-04 13:45:00,79.67,79.75,79.56,79.68,42001.0,60.002,60.0623,59.9192,60.0096,42001.0
2016-05-04 13:50:00,79.69,79.77,79.67,79.74,37139.0,60.0171,60.0773,60.002,60.0547,37139.0
2016-05-04 13:55:00,79.74,79.78,79.62,79.68,34806.0,60.0547,60.0849,59.9644,60.0096,34806.0
2016-05-04 14:00:00,79.67,79.84,79.62,79.78,38985.0,60.002,60.1301,59.9644,60.0849,38985.0
2016-05-04 14:05:00,79.78,79.8,79.48,79.56,51034.0,60.0849,60.0999,59.8589,59.9192,51034.0
2016-05-04 14:10:00,79.54,79.69,79.45,79.69,18226.0,59.9041,60.0171,59.8363,60.0171,18226.0
2016-05-04 14:15:00,79.67,79.68,79.53,79.59,21318.0,60.002,60.0096,59.8966,59.9418,21318.0
2016-05-04 14:20:00,79.6,79.84,79.49,79.73,35338.0,59.9493,60.1301,59.8665,60.0472,35338.0
2016-05-04 14:25:00,79.7,80.03,79.69,80.02,27538.0,60.0246,60.2731,60.0171,60.2656,27538.0
2016-05-04 14:30:00,80.01,80.02,79.75,79.79,32882.0,60.2581,60.2656,60.0623,60.0924,32882.0
2016-05-04 14:35:00,79.79,79.86,79.72,79.75,20814.0,60.0924,60.1451,60.0397,60.0623,20814.0
2016-05-04 14:40:00,79.75,79.95,79.74,79.84,31542.0,60.0623,60.2129,60.0547,60.1301,31542.0
2016-05-04 14:45:00,79.85,79.88,79.75,79.76,17671.0,60.1376,60.1602,60.0623,60.0698,17671.0
2016-05-04 14:50:00,79.77,79.86,79.73,79.76,15884.0,60.0773,60.1451,60.0472,60.0698,15884.0
2016-05-04 14:55:00,79.78,79.83,79.7,79.82,19000.0,60.0849,60.1225,60.0246,60.115,19000.0
2016-05-04 15:00:00,79.79,79.92,79.57,79.61,54757.0,60.0924,60.1903,59.9267,59.9568,54757.0
2016-05-04 15:05:00,79.59,79.62,79.44,79.5,24856.0,59.9418,59.9644,59.8288,59.874,24856.0
2016-05-04 15:10:00,79.49,79.6,79.44,79.59,30818.0,59.8665,59.9493,59.8288,59.9418,30818.0
2016-05-04 15:15:00,79.59,79.67,79.46,79.51,27157.0,59.9418,60.002,59.8439,59.8815,27157.0
2016-05-04 15:20:00,79.5,79.64,79.45,79.61,24544.0,59.874,59.9794,59.8363,59.9568,24544.0
2016-05-04 15:25:00,79.59,79.61,79.33,79.33,39742.0,59.9418,59.9568,59.746,59.746,39742.0
2016-05-04 15:30:00,79.34,79.48,79.33,79.42,39498.0,59.7535,59.8589,59.746,59.8137,39498.0
2016-05-04 15:35:00,79.41,79.45,79.3,79.34,57477.0,59.8062,59.8363,59.7234,59.7535,57477.0
2016-05-04 15:40:00,79.33,79.66,79.33,79.49,88087.0,59.746,59.9945,59.746,59.8665,88087.0
2016-05-04 15:45:00,79.49,79.52,79.34,79.43,87526.0,59.8665,59.889,59.7535,59.8213,87526.0
2016-05-04 15:50:00,79.44,79.48,79.4,79.47,93168.0,59.8288,59.8589,59.7987,59.8514,93168.0
2016-05-04 15:55:00,79.47,79.48,79.31,79.35,173376.0,59.8514,59.8589,59.7309,59.761,173376.0
2016-05-05 09:30:00,80.44,81.88,80.44,81.2,91044.0,60.5819,61.6664,60.5819,61.1543,91044.0
2016-05-05 09:35:00,81.1,81.25,80.84,81.18,96516.0,61.079,61.192,60.8832,61.1392,96516.0
2016-05-05 09:40:00,81.23,81.87,81.23,81.75,69331.0,61.1769,61.6589,61.1769,61.5685,69331.0
2016-05-05 09:45:00,81.75,82.35,81.69,82.16,109252.0,61.5685,62.0204,61.5233,61.8773,109252.0
2016-05-05 09:50:00,82.17,82.5,82.11,82.28,59285.0,61.8848,62.1334,61.8397,61.9677,59285.0
2016-05-05 09:55:00,82.32,82.43,82.21,82.33,45704.0,61.9978,62.0807,61.915,62.0054,45704.0
2016-05-05 10:00:00,82.28,82.74,82.06,82.67,52966.0,61.9677,62.3141,61.802,62.2614,52966.0
2016-05-05 10:05:00,82.73,82.75,82.24,82.24,54573.0,62.3066,62.3217,61.9376,61.9376,54573.0
2016-05-05 10:10:00,82.24,82.32,82.09,82.21,132854.0,61.9376,61.9978,61.8246,61.915,132854.0
2016-05-05 10:15:00,82.21,82.46,82.14,82.44,95519.0,61.915,62.1033,61.8623,62.0882,95519.0
2016-05-05 10:20:00,82.47,82.68,82.42,82.67,139416.0,62.1108,62.2689,62.0731,62.2614,139416.0
2016-05-05 10:25:00,82.65,82.65,81.89,81.89,45551.0,62.2464,62.2464,61.674,61.674,45551.0
2016-05-05 10:30:00,81.88,82.12,81.84,82.09,45834.0,61.6664,61.8472,61.6363,61.8246,45834.0
2016-05-05 10:35:00,82.11,82.14,81.75,81.9,45087.0,61.8397,61.8623,61.5685,61.6815,45087.0
2016-05-05 10:40:00,81.93,81.97,81.75,81.8,104968.0,61.7041,61.7342,61.5685,61.6062,104968.0
2016-05-05 10:45:00,81.82,81.9,81.66,81.71,106839.0,61.6213,61.6815,61.5008,61.5384,106839.0
2016-05-05 10:50:00,81.71,81.92,81.66,81.86,91646.0,61.5384,61.6966,61.5008,61.6514,91646.0
2016-05-05 10:55:00,81.84,81.99,81.72,81.98,57895.0,61.6363,61.7493,61.5459,61.7418,57895.0
2016-05-05 11:00:00,82.0,82.12,81.91,82.09,46773.0,61.7568,61.8472,61.689,61.8246,46773.0
2016-05-05 11:05:00,82.08,82.16,81.92,82.07,32976.0,61.8171,61.8773,61.6966,61.8095,32976.0
2016-05-05 11:10:00,82.06,82.08,81.91,81.95,39921.0,61.802,61.8171,61.689,61.7192,39921.0
2016-05-05 11:15:00,81.92,82.38,81.9,82.26,67104.0,61.6966,62.043,61.6815,61.9526,67104.0
2016-05-05 11:20:00,82.27,82.33,81.94,82.32,76241.0,61.9602,62.0054,61.7116,61.9978,76241.0
2016-05-05 11:25:00,82.31,82.41,82.21,82.36,45908.0,61.9903,62.0656,61.915,62.0279,45908.0
2016-05-05 11:30:00,82.33,82.4,81.99,82.0,40285.0,62.0054,62.0581,61.7493,61.7568,40285.0
2016-05-05 11:35:00,82.01,82.17,81.82,81.88,55586.0,61.7643,61.8848,61.6213,61.6664,55586.0
2016-05-05 11:40:00,81.94,81.96,81.65,81.79,49892.0,61.7116,61.7267,61.4932,61.5987,49892.0
2016-05-05 11:45:00,81.78,81.98,81.67,81.71,33644.0,61.5911,61.7418,61.5083,61.5384,33644.0
2016-05-05 11:50:00,81.7,81.8,81.49,81.53,42417.0,61.5309,61.6062,61.3727,61.4028,42417.0
2016-05-05 11:55:00,81.52,81.58,81.45,81.57,34858.0,61.3953,61.4405,61.3426,61.433,34858.0
2016-05-05 12:00:00,81.55,81.69,81.46,81.58,64120.0,61.4179,61.5233,61.3501,61.4405,64120.0
2016-05-05 12:05:00,81.59,81.66,81.4,81.45,45034.0,61.448,61.5008,61.3049,61.3426,45034.0
2016-05-05 12:10:00,81.49,81.66,81.37,81.47,54002.0,61.3727,61.5008,61.2823,61.3577,54002.0
2016-05-05 12:15:00,81.46,81.61,81.33,81.33,30127.0,61.3501,61.4631,61.2522,61.2522,30127.0
2016-05-05 12:20:00,81.33,81.36,81.15,81.25,44281.0,61.2522,61.2748,61.1167,61.192,44281.0
2016-05-05 12:25:00,81.23,81.23,80.94,81.03,67102.0,61.1769,61.1769,60.9585,61.0263,67102.0
2016-05-05 12:30:00,81.06,81.28,80.99,81.25,42516.0,61.0489,61.2146,60.9962,61.192,42516.0
2016-05-05 12:35:00,81.24,81.25,81.14,81.18,21211.0,61.1844,61.192,61.1091,61.1392,21211.0
2016-05-05 12:40:00,81.19,81.2,81.03,81.15,47037.0,61.1468,61.1543,61.0263,61.1167,47037.0
2016-05-05 12:45:00,81.13,81.31,81.06,81.31,42995.0,61.1016,61.2372,61.0489,61.2372,42995.0
2016-05-05 12:50:00,81.32,81.44,81.28,81.44,32525.0,61.2447,61.3351,61.2146,61.3351,32525.0
2016-05-05 12:55:00,81.44,81.52,81.28,81.3,63049.0,61.3351,61.3953,61.2146,61.2296,63049.0
2016-05-05 13:00:00,81.3,81.33,81.02,81.1,56536.0,61.2296,61.2522,61.0187,61.079,56536.0
2016-05-05 13:05:00,81.11,81.11,80.91,80.91,34799.0,61.0865,61.0865,60.9359,60.9359,34799.0
2016-05-05 13:10:00,80.9,80.9,80.7,80.71,15567.0,60.9284,60.9284,60.7777,60.7853,15567.0
2016-05-05 13:15:00,80.7,80.83,80.65,80.65,22185.0,60.7777,60.8757,60.7401,60.7401,22185.0
2016-05-05 13:20:00,80.66,80.7,80.46,80.62,36186.0,60.7476,60.7777,60.597,60.7175,36186.0
2016-05-05 13:25:00,80.63,80.63,80.16,80.18,76830.0,60.725,60.725,60.3711,60.3861,76830.0
2016-05-05 13:30:00,80.21,80.49,80.15,80.35,60059.0,60.4087,60.6196,60.3635,60.5141,60059.0
2016-05-05 13:35:00,80.33,80.45,80.23,80.43,31139.0,60.4991,60.5895,60.4238,60.5744,31139.0
2016-05-05 13:40:00,80.42,81.02,80.41,80.85,37136.0,60.5669,61.0187,60.5593,60.8907,37136.0
2016-05-05 13:45:00,80.86,80.94,80.78,80.84,30766.0,60.8982,60.9585,60.838,60.8832,30766.0
2016-05-05 13:50:00,80.86,80.87,80.75,80.84,26540.0,60.8982,60.9058,60.8154,60.8832,26540.0
2016-05-05 13:55:00,80.84,80.85,80.61,80.65,50635.0,60.8832,60.8907,60.71,60.7401,50635.0
2016-05-05 14:00:00,80.64,80.65,80.38,80.5,66491.0,60.7326,60.7401,60.5367,60.6271,66491.0
2016-05-05 14:05:00,80.49,80.68,80.48,80.6,41264.0,60.6196,60.7627,60.6121,60.7024,41264.0
2016-05-05 14:10:00,80.61,80.7,80.54,80.62,46037.0,60.71,60.7777,60.6572,60.7175,46037.0
2016-05-05 14:15:00,80.6,80.63,80.28,80.33,65743.0,60.7024,60.725,60.4614,60.4991,65743.0
2016-05-05 14:20:00,80.31,80.8,80.26,80.78,40521.0,60.484,60.8531,60.4464,60.838,40521.0
2016-05-05 14:25:00,80.81,80.86,80.68,80.84,25719.0,60.8606,60.8982,60.7627,60.8832,25719.0
2016-05-05 14:30:00,80.85,80.94,80.82,80.9,49998.0,60.8907,60.9585,60.8681,60.9284,49998.0
2016-05-05 14:35:00,80.9,81.03,80.9,80.98,31429.0,60.9284,61.0263,60.9284,60.9886,31429.0
2016-05-05 14:40:00,80.97,81.17,80.96,81.17,35679.0,60.9811,61.1317,60.9736,61.1317,35679.0
2016-05-05 14:45:00,81.17,81.23,81.07,81.08,42282.0,61.1317,61.1769,61.0564,61.0639,42282.0
2016-05-05 14:50:00,81.07,81.07,80.87,80.89,55987.0,61.0564,61.0564,60.9058,60.9208,55987.0
2016-05-05 14:55:00,80.89,80.93,80.85,80.87,38501.0,60.9208,60.951,60.8907,60.9058,38501.0
2016-05-05 15:00:00,80.87,80.9,80.81,80.9,58062.0,60.9058,60.9284,60.8606,60.9284,58062.0
2016-05-05 15:05:00,80.9,80.97,80.83,80.89,44489.0,60.9284,60.9811,60.8757,60.9208,44489.0
2016-05-05 15:10:00,80.89,81.04,80.88,80.96,49953.0,60.9208,61.0338,60.9133,60.9736,49953.0
2016-05-05 15:15:00,80.98,80.99,80.76,80.85,46254.0,60.9886,60.9962,60.8229,60.8907,46254.0
2016-05-05 15:20:00,80.83,80.89,80.76,80.86,49965.0,60.8757,60.9208,60.8229,60.8982,49965.0
2016-05-05 15:25:00,80.86,80.95,80.78,80.9,56410.0,60.8982,60.966,60.838,60.9284,56410.0
2016-05-05 15:30:00,80.9,80.91,80.79,80.83,57802.0,60.9284,60.9359,60.8455,60.8757,57802.0
2016-05-05 15:35:00,80.83,81.0,80.79,80.88,109794.0,60.8757,61.0037,60.8455,60.9133,109794.0
2016-05-05 15:40:00,80.88,80.92,80.78,80.89,104833.0,60.9133,60.9434,60.838,60.9208,104833.0
2016-05-05 15:45:00,80.88,80.94,80.81,80.82,99352.0,60.9133,60.9585,60.8606,60.8681,99352.0
2016-05-05 15:50:00,80.83,81.0,80.8,80.97,101522.0,60.8757,61.0037,60.8531,60.9811,101522.0
2016-05-05 15:55:00,80.98,81.27,80.88,81.24,203294.0,60.9886,61.207,60.9133,61.1844,203294.0
2016-05-06 09:30:00,78.83,79.33,78.07,79.02,86722.0,59.3694,59.746,58.797,59.5125,86722.0
2016-05-06 09:35:00,79.1,81.2,78.69,80.51,156658.0,59.5727,61.1543,59.2639,60.6346,156658.0
2016-05-06 09:40:00,80.51,81.3,80.37,81.01,61974.0,60.6346,61.2296,60.5292,61.0112,61974.0
2016-05-06 09:45:00,81.0,81.32,80.89,81.24,65715.0,61.0037,61.2447,60.9208,61.1844,65715.0
2016-05-06 09:50:00,81.29,81.53,81.14,81.5,84983.0,61.2221,61.4028,61.1091,61.3803,84983.0
2016-05-06 09:55:00,81.59,81.65,80.79,81.06,58614.0,61.448,61.4932,60.8455,61.0489,58614.0
2016-05-06 10:00:00,81.05,81.17,80.56,80.84,92677.0,61.0413,61.1317,60.6723,60.8832,92677.0
2016-05-06 10:05:00,80.83,80.94,80.62,80.87,141463.0,60.8757,60.9585,60.7175,60.9058,141463.0
2016-05-06 10:10:00,80.88,80.97,80.82,80.89,94605.0,60.9133,60.9811,60.8681,60.9208,94605.0
2016-05-06 10:15:00,80.9,81.11,80.81,81.05,56906.0,60.9284,61.0865,60.8606,61.0413,56906.0
2016-05-06 10:20:00,81.03,81.04,79.92,80.05,67343.0,61.0263,61.0338,60.1903,60.2882,67343.0
2016-05-06 10:25:00,80.06,80.09,79.76,79.97,81237.0,60.2957,60.3183,60.0698,60.228,81237.0
2016-05-06 10:30:00,79.97,80.36,79.93,80.31,74267.0,60.228,60.5217,60.1978,60.484,74267.0
2016-05-06 10:35:00,80.34,80.37,79.86,80.01,31654.0,60.5066,60.5292,60.1451,60.2581,31654.0
2016-05-06 10:40:00,80.07,80.12,79.8,79.8,44325.0,60.3033,60.3409,60.0999,60.0999,44325.0
2016-05-06 10:45:00,79.79,79.86,79.45,79.51,59929.0,60.0924,60.1451,59.8363,59.8815,59929.0
2016-05-06 10:50:00,79.5,79.53,79.0,79.23,167006.0,59.874,59.8966,59.4974,59.6706,167006.0
2016-05-06 10:55:00,79.25,79.29,78.9,79.29,58573.0,59.6857,59.7158,59.4221,59.7158,58573.0
2016-05-06 11:00:00,79.3,79.46,79.12,79.14,56561.0,59.7234,59.8439,59.5878,59.6029,56561.0
2016-05-06 11:05:00,79.1,79.1,78.8,78.92,37601.0,59.5727,59.5727,59.3468,59.4372,37601.0
2016-05-06 11:10:00,78.93,79.01,78.47,78.5,59950.0,59.4447,59.505,59.0983,59.1209,59950.0
2016-05-06 11:15:00,78.51,79.02,78.46,78.93,123427.0,59.1284,59.5125,59.0907,59.4447,123427.0
2016-05-06 11:20:00,78.97,79.15,78.82,79.15,53410.0,59.4748,59.6104,59.3619,59.6104,53410.0
2016-05-06 11:25:00,79.15,79.5,79.13,79.23,77074.0,59.6104,59.874,59.5953,59.6706,77074.0
2016-05-06 11:30:00,79.23,79.47,79.16,79.35,46152.0,59.6706,59.8514,59.6179,59.761,46152.0
2016-05-06 11:35:00,79.38,79.5,79.31,79.45,50976.0,59.7836,59.874,59.7309,59.8363,50976.0
2016-05-06 11:40:00,79.46,79.51,79.31,79.37,88116.0,59.8439,59.8815,59.7309,59.7761,88116.0
2016-05-06 11:45:00,79.36,79.41,79.0,79.09,40439.0,59.7685,59.8062,59.4974,59.5652,40439.0
2016-05-06 11:50:00,79.05,79.21,78.96,79.18,37853.0,59.5351,59.6556,59.4673,59.633,37853.0
2016-05-06 11:55:00,79.2,79.23,78.94,78.99,66655.0,59.648,59.6706,59.4522,59.4899,66655.0
2016-05-06 12:00:00,78.97,79.33,78.89,79.21,26169.0,59.4748,59.746,59.4146,59.6556,26169.0
2016-05-06 12:05:00,79.19,79.27,79.03,79.03,32761.0,59.6405,59.7008,59.52,59.52,32761.0
2016-05-06 12:10:00,79.03,79.14,78.99,79.08,22291.0,59.52,59.6029,59.4899,59.5577,22291.0
2016-05-06 12:15:00,79.09,79.11,78.75,78.84,40161.0,59.5652,59.5803,59.3091,59.3769,40161.0
2016-05-06 12:20:00,78.85,78.94,78.75,78.84,35875.0,59.3845,59.4522,59.3091,59.3769,35875.0
2016-05-06 12:25:00,78.8,78.8,78.4,78.49,52594.0,59.3468,59.3468,59.0455,59.1133,52594.0
2016-05-06 12:30:00,78.46,78.62,78.46,78.62,38686.0,59.0907,59.2112,59.0907,59.2112,38686.0
2016-05-06 12:35:00,78.63,78.81,78.55,78.76,58015.0,59.2188,59.3543,59.1585,59.3167,58015.0
2016-05-06 12:40:00,78.76,78.94,78.75,78.84,31035.0,59.3167,59.4522,59.3091,59.3769,31035.0
2016-05-06 12:45:00,78.83,78.88,78.73,78.78,23638.0,59.3694,59.407,59.2941,59.3317,23638.0
2016-05-06 12:50:00,78.77,78.77,78.54,78.56,24632.0,59.3242,59.3242,59.151,59.166,24632.0
2016-05-06 12:55:00,78.55,78.81,78.53,78.8,27736.0,59.1585,59.3543,59.1434,59.3468,27736.0
2016-05-06 13:00:00,78.82,78.98,78.81,78.88,23299.0,59.3619,59.4824,59.3543,59.407,23299.0
2016-05-06 13:05:00,78.91,78.99,78.84,78.92,24808.0,59.4296,59.4899,59.3769,59.4372,24808.0
2016-05-06 13:10:00,78.94,78.98,78.86,78.89,34245.0,59.4522,59.4824,59.392,59.4146,34245.0
2016-05-06 13:15:00,78.88,78.89,78.74,78.74,22100.0,59.407,59.4146,59.3016,59.3016,22100.0
2016-05-06 13:20:00,78.77,78.93,78.77,78.91,30630.0,59.3242,59.4447,59.3242,59.4296,30630.0
2016-05-06 13:25:00,78.9,78.98,78.73,78.77,40198.0,59.4221,59.4824,59.2941,59.3242,40198.0
2016-05-06 13:30:00,78.75,78.9,78.73,78.88,30923.0,59.3091,59.4221,59.2941,59.407,30923.0
2016-05-06 13:35:00,78.88,78.91,78.83,78.88,35047.0,59.407,59.4296,59.3694,59.407,35047.0
2016-05-06 13:40:00,78.87,78.9,78.69,78.7,24030.0,59.3995,59.4221,59.2639,59.2715,24030.0
2016-05-06 13:45:00,78.7,78.73,78.55,78.68,34520.0,59.2715,59.2941,59.1585,59.2564,34520.0
2016-05-06 13:50:00,78.66,78.9,78.65,78.87,27877.0,59.2414,59.4221,59.2338,59.3995,27877.0
2016-05-06 13:55:00,78.87,78.97,78.75,78.94,30288.0,59.3995,59.4748,59.3091,59.4522,30288.0
2016-05-06 14:00:00,78.95,79.11,78.89,79.06,75490.0,59.4598,59.5803,59.4146,59.5426,75490.0
2016-05-06 14:05:00,79.04,79.19,79.0,79.14,37949.0,59.5275,59.6405,59.4974,59.6029,37949.0
2016-05-06 14:10:00,79.1,79.12,78.95,79.01,27115.0,59.5727,59.5878,59.4598,59.505,27115.0
2016-05-06 14:15:00,79.04,79.15,79.02,79.11,35571.0,59.5275,59.6104,59.5125,59.5803,35571.0
2016-05-06 14:20:00,79.12,79.22,79.02,79.03,37518.0,59.5878,59.6631,59.5125,59.52,37518.0
2016-05-06 14:25:00,79.03,79.22,78.99,79.17,29650.0,59.52,59.6631,59.4899,59.6255,29650.0
2016-05-06 14:30:00,79.18,79.26,79.04,79.2,25936.0,59.633,59.6932,59.5275,59.648,25936.0
2016-05-06 14:35:00,79.21,79.21,79.04,79.13,33960.0,59.6556,59.6556,59.5275,59.5953,33960.0
2016-05-06 14:40:00,79.12,79.15,78.87,78.87,39487.0,59.5878,59.6104,59.3995,59.3995,39487.0
2016-05-06 14:45:00,78.87,78.9,78.65,78.65,39091.0,59.3995,59.4221,59.2338,59.2338,39091.0
2016-05-06 14:50:00,78.66,78.8,78.63,78.79,36005.0,59.2414,59.3468,59.2188,59.3393,36005.0
2016-05-06 14:55:00,78.78,78.93,78.72,78.75,50419.0,59.3317,59.4447,59.2865,59.3091,50419.0
2016-05-06 15:00:00,78.74,78.97,78.74,78.95,40912.0,59.3016,59.4748,59.3016,59.4598,40912.0
2016-05-06 15:05:00,78.94,79.09,78.94,79.09,63270.0,59.4522,59.5652,59.4522,59.5652,63270.0
2016-05-06 15:10:00,79.09,79.26,79.03,79.26,67927.0,59.5652,59.6932,59.52,59.6932,67927.0
2016-05-06 15:15:00,79.26,79.29,79.09,79.11,43204.0,59.6932,59.7158,59.5652,59.5803,43204.0
2016-05-06 15:20:00,79.11,79.14,78.97,79.07,74552.0,59.5803,59.6029,59.4748,59.5501,74552.0
2016-05-06 15:25:00,79.07,79.13,79.05,79.08,41277.0,59.5501,59.5953,59.5351,59.5577,41277.0
2016-05-06 15:30:00,79.07,79.09,78.97,78.97,66108.0,59.5501,59.5652,59.4748,59.4748,66108.0
2016-05-06 15:35:00,78.98,79.0,78.85,78.86,55553.0,59.4824,59.4974,59.3845,59.392,55553.0
2016-05-06 15:40:00,78.87,78.89,78.61,78.65,86831.0,59.3995,59.4146,59.2037,59.2338,86831.0
2016-05-06 15:45:00,78.65,78.74,78.53,78.6,122497.0,59.2338,59.3016,59.1434,59.1962,122497.0
2016-05-06 15:50:00,78.59,78.76,78.55,78.75,112603.0,59.1886,59.3167,59.1585,59.3091,112603.0
2016-05-06 15:55:00,78.74,78.75,78.55,78.71,246348.0,59.3016,59.3091,59.1585,59.279,246348.0
2016-05-09 09:30:00,78.21,78.49,78.14,78.25,62468.0,58.9024,59.1133,58.8497,58.9326,62468.0
2016-05-09 09:35:00,78.24,78.44,77.88,78.37,48246.0,58.925,59.0757,58.6539,59.0229,48246.0
2016-05-09 09:40:00,78.36,78.47,77.99,78.15,66854.0,59.0154,59.0983,58.7368,58.8573,66854.0
2016-05-09 09:45:00,78.23,78.39,77.85,77.88,50317.0,58.9175,59.038,58.6313,58.6539,50317.0
2016-05-09 09:50:00,77.88,78.38,77.83,78.36,41646.0,58.6539,59.0305,58.6163,59.0154,41646.0
2016-05-09 09:55:00,78.36,78.46,77.84,78.21,26989.0,59.0154,59.0907,58.6238,58.9024,26989.0
2016-05-09 10:00:00,78.21,78.62,78.03,78.52,151946.0,58.9024,59.2112,58.7669,59.1359,151946.0
2016-05-09 10:05:00,78.52,78.83,78.46,78.64,47257.0,59.1359,59.3694,59.0907,59.2263,47257.0
2016-05-09 10:10:00,78.59,78.59,78.14,78.15,28838.0,59.1886,59.1886,58.8497,58.8573,28838.0
2016-05-09 10:15:00,78.11,78.49,78.11,78.44,36637.0,58.8271,59.1133,58.8271,59.0757,36637.0
2016-05-09 10:20:00,78.43,78.51,78.18,78.24,18988.0,59.0681,59.1284,58.8799,58.925,18988.0
2016-05-09 10:25:00,78.22,78.42,77.98,78.4,24846.0,58.91,59.0606,58.7292,59.0455,24846.0
2016-05-09 10:30:00,78.42,78.48,78.22,78.41,53372.0,59.0606,59.1058,58.91,59.0531,53372.0
2016-05-09 10:35:00,78.41,78.45,77.84,77.92,61076.0,59.0531,59.0832,58.6238,58.684,61076.0
2016-05-09 10:40:00,77.92,77.93,77.68,77.71,90283.0,58.684,58.6916,58.5033,58.5259,90283.0
2016-05-09 10:45:00,77.72,77.74,77.52,77.66,38247.0,58.5334,58.5485,58.3828,58.4882,38247.0
2016-05-09 10:50:00,77.65,77.76,77.54,77.56,35038.0,58.4807,58.5635,58.3978,58.4129,35038.0
2016-05-09 10:55:00,77.6,77.63,77.34,77.42,40543.0,58.443,58.4656,58.2472,58.3075,40543.0
2016-05-09 11:00:00,77.39,77.79,77.34,77.7,34853.0,58.2849,58.5861,58.2472,58.5183,34853.0
2016-05-09 11:05:00,77.71,77.77,77.53,77.54,33888.0,58.5259,58.5711,58.3903,58.3978,33888.0
2016-05-09 11:10:00,77.53,77.6,77.17,77.2,33536.0,58.3903,58.443,58.1192,58.1418,33536.0
2016-05-09 11:15:00,77.2,77.28,77.03,77.27,23428.0,58.1418,58.202,58.0138,58.1945,23428.0
2016-05-09 11:20:00,77.26,77.4,77.12,77.2,31855.0,58.187,58.2924,58.0815,58.1418,31855.0
2016-05-09 11:25:00,77.2,77.51,77.11,77.41,24819.0,58.1418,58.3753,58.074,58.2999,24819.0
2016-05-09 11:30:00,77.41,77.64,77.38,77.64,22059.0,58.2999,58.4732,58.2773,58.4732,22059.0
2016-05-09 11:35:00,77.64,77.82,77.53,77.82,32092.0,58.4732,58.6087,58.3903,58.6087,32092.0
2016-05-09 11:40:00,77.79,77.8,77.65,77.75,16967.0,58.5861,58.5937,58.4807,58.556,16967.0
2016-05-09 11:45:00,77.75,77.81,77.46,77.64,19592.0,58.556,58.6012,58.3376,58.4732,19592.0
2016-05-09 11:50:00,77.64,77.84,77.58,77.69,21990.0,58.4732,58.6238,58.428,58.5108,21990.0
2016-05-09 11:55:00,77.69,77.77,77.55,77.55,15627.0,58.5108,58.5711,58.4054,58.4054,15627.0
2016-05-09 12:00:00,77.55,77.67,77.52,77.59,14938.0,58.4054,58.4958,58.3828,58.4355,14938.0
2016-05-09 12:05:00,77.58,77.63,77.38,77.41,17429.0,58.428,58.4656,58.2773,58.2999,17429.0
2016-05-09 12:10:00,77.41,77.65,77.33,77.65,16924.0,58.2999,58.4807,58.2397,58.4807,16924.0
2016-05-09 12:15:00,77.64,77.73,77.52,77.72,21949.0,58.4732,58.5409,58.3828,58.5334,21949.0
2016-05-09 12:20:00,77.71,77.8,77.61,77.67,22159.0,58.5259,58.5937,58.4506,58.4958,22159.0
2016-05-09 12:25:00,77.69,77.76,77.65,77.75,14266.0,58.5108,58.5635,58.4807,58.556,14266.0
2016-05-09 12:30:00,77.75,77.79,77.68,77.71,10049.0,58.556,58.5861,58.5033,58.5259,10049.0
2016-05-09 12:35:00,77.7,77.75,77.66,77.68,12712.0,58.5183,58.556,58.4882,58.5033,12712.0
2016-05-09 12:40:00,77.69,77.9,77.69,77.85,7230.0,58.5108,58.669,58.5108,58.6313,7230.0
2016-05-09 12:45:00,77.84,78.04,77.81,78.01,17546.0,58.6238,58.7744,58.6012,58.7518,17546.0
2016-05-09 12:50:00,78.02,78.02,77.92,77.96,10909.0,58.7594,58.7594,58.684,58.7142,10909.0
2016-05-09 12:55:00,77.98,78.18,77.98,78.07,19759.0,58.7292,58.8799,58.7292,58.797,19759.0
2016-05-09 13:00:00,78.05,78.11,77.94,78.06,20533.0,58.7819,58.8271,58.6991,58.7895,20533.0
2016-05-09 13:05:00,78.06,78.19,77.98,78.17,22246.0,58.7895,58.8874,58.7292,58.8723,22246.0
2016-05-09 13:10:00,78.17,78.21,78.06,78.06,16182.0,58.8723,58.9024,58.7895,58.7895,16182.0
2016-05-09 13:15:00,78.04,78.05,77.94,78.01,17430.0,58.7744,58.7819,58.6991,58.7518,17430.0
2016-05-09 13:20:00,78.02,78.06,77.95,78.0,13536.0,58.7594,58.7895,58.7066,58.7443,13536.0
2016-05-09 13:25:00,78.0,78.23,77.99,78.12,24253.0,58.7443,58.9175,58.7368,58.8347,24253.0
2016-05-09 13:30:00,78.12,78.24,78.1,78.1,17036.0,58.8347,58.925,58.8196,58.8196,17036.0
2016-05-09 13:35:00,78.08,78.18,78.06,78.12,16987.0,58.8045,58.8799,58.7895,58.8347,16987.0
2016-05-09 13:40:00,78.13,78.42,78.13,78.4,24307.0,58.8422,59.0606,58.8422,59.0455,24307.0
2016-05-09 13:45:00,78.38,78.43,78.32,78.42,29934.0,59.0305,59.0681,58.9853,59.0606,29934.0
2016-05-09 13:50:00,78.4,78.48,78.32,78.34,15898.0,59.0455,59.1058,58.9853,59.0004,15898.0
2016-05-09 13:55:00,78.32,78.42,78.28,78.41,13475.0,58.9853,59.0606,58.9552,59.0531,13475.0
2016-05-09 14:00:00,78.42,78.42,78.28,78.29,21251.0,59.0606,59.0606,58.9552,58.9627,21251.0
2016-05-09 14:05:00,78.29,78.38,78.26,78.26,26517.0,58.9627,59.0305,58.9401,58.9401,26517.0
2016-05-09 14:10:00,78.26,78.44,78.25,78.26,28869.0,58.9401,59.0757,58.9326,58.9401,28869.0
2016-05-09 14:15:00,78.24,78.41,78.23,78.41,24443.0,58.925,59.0531,58.9175,59.0531,24443.0
2016-05-09 14:20:00,78.39,78.43,78.3,78.33,18865.0,59.038,59.0681,58.9702,58.9928,18865.0
2016-05-09 14:25:00,78.32,78.45,78.25,78.39,17884.0,58.9853,59.0832,58.9326,59.038,17884.0
2016-05-09 14:30:00,78.4,78.6,78.4,78.43,24591.0,59.0455,59.1962,59.0455,59.0681,24591.0
2016-05-09 14:35:00,78.42,78.6,78.37,78.55,15189.0,59.0606,59.1962,59.0229,59.1585,15189.0
2016-05-09 14:40:00,78.55,78.55,78.44,78.48,16023.0,59.1585,59.1585,59.0757,59.1058,16023.0
2016-05-09 14:45:00,78.46,78.62,78.46,78.57,23412.0,59.0907,59.2112,59.0907,59.1736,23412.0
2016-05-09 14:50:00,78.59,78.74,78.59,78.72,21961.0,59.1886,59.3016,59.1886,59.2865,21961.0
2016-05-09 14:55:00,78.74,78.75,78.59,78.75,21115.0,59.3016,59.3091,59.1886,59.3091,21115.0
2016-05-09 15:00:00,78.75,78.82,78.67,78.71,13103.0,59.3091,59.3619,59.2489,59.279,13103.0
2016-05-09 15:05:00,78.7,78.83,78.69,78.81,22886.0,59.2715,59.3694,59.2639,59.3543,22886.0
2016-05-09 15:10:00,78.81,78.81,78.73,78.8,20975.0,59.3543,59.3543,59.2941,59.3468,20975.0
2016-05-09 15:15:00,78.8,78.83,78.74,78.79,22014.0,59.3468,59.3694,59.3016,59.3393,22014.0
2016-05-09 15:20:00,78.78,78.83,78.66,78.68,27276.0,59.3317,59.3694,59.2414,59.2564,27276.0
2016-05-09 15:25:00,78.68,78.71,78.61,78.67,17904.0,59.2564,59.279,59.2037,59.2489,17904.0
2016-05-09 15:30:00,78.65,78.65,78.52,78.53,36612.0,59.2338,59.2338,59.1359,59.1434,36612.0
2016-05-09 15:35:00,78.54,78.71,78.54,78.68,26862.0,59.151,59.279,59.151,59.2564,26862.0
2016-05-09 15:40:00,78.68,78.75,78.58,78.61,56186.0,59.2564,59.3091,59.1811,59.2037,56186.0
2016-05-09 15:45:00,78.6,78.66,78.5,78.61,62559.0,59.1962,59.2414,59.1209,59.2037,62559.0
2016-05-09 15:50:00,78.61,78.68,78.53,78.65,46994.0,59.2037,59.2564,59.1434,59.2338,46994.0
2016-05-09 15:55:00,78.64,78.69,78.56,78.64,136417.0,59.2263,59.2639,59.166,59.2263,136417.0
2016-05-10 09:30:00,78.77,79.46,78.71,79.04,43871.0,59.3242,59.8439,59.279,59.5275,43871.0
2016-05-10 09:35:00,79.05,79.3,78.96,79.3,30991.0,59.5351,59.7234,59.4673,59.7234,30991.0
2016-05-10 09:40:00,79.32,79.84,79.27,79.72,25825.0,59.7384,60.1301,59.7008,60.0397,25825.0
2016-05-10 09:45:00,79.71,79.8,79.43,79.65,24035.0,60.0321,60.0999,59.8213,59.987,24035.0
2016-05-10 09:50:00,79.58,79.75,79.39,79.39,22767.0,59.9342,60.0623,59.7911,59.7911,22767.0
2016-05-10 09:55:00,79.37,79.42,79.24,79.4,68690.0,59.7761,59.8137,59.6782,59.7987,68690.0
2016-05-10 10:00:00,79.37,79.43,79.27,79.37,26585.0,59.7761,59.8213,59.7008,59.7761,26585.0
2016-05-10 10:05:00,79.39,79.57,79.3,79.49,51512.0,59.7911,59.9267,59.7234,59.8665,51512.0
2016-05-10 10:10:00,79.47,79.64,79.34,79.57,21728.0,59.8514,59.9794,59.7535,59.9267,21728.0
2016-05-10 10:15:00,79.6,79.83,79.57,79.57,33654.0,59.9493,60.1225,59.9267,59.9267,33654.0
2016-05-10 10:20:00,79.57,79.6,79.31,79.31,41321.0,59.9267,59.9493,59.7309,59.7309,41321.0
2016-05-10 10:25:00,79.31,79.46,79.21,79.45,13310.0,59.7309,59.8439,59.6556,59.8363,13310.0
2016-05-10 10:30:00,79.48,79.65,79.36,79.6,28214.0,59.8589,59.987,59.7685,59.9493,28214.0
2016-05-10 10:35:00,79.6,79.67,79.2,79.25,60960.0,59.9493,60.002,59.648,59.6857,60960.0
2016-05-10 10:40:00,79.22,79.57,79.17,79.54,24297.0,59.6631,59.9267,59.6255,59.9041,24297.0
2016-05-10 10:45:00,79.55,79.8,79.44,79.79,21764.0,59.9116,60.0999,59.8288,60.0924,21764.0
2016-05-10 10:50:00,79.77,79.82,79.6,79.65,14774.0,60.0773,60.115,59.9493,59.987,14774.0
2016-05-10 10:55:00,79.63,79.72,79.52,79.53,18579.0,59.9719,60.0397,59.889,59.8966,18579.0
2016-05-10 11:00:00,79.51,79.69,79.49,79.67,16496.0,59.8815,60.0171,59.8665,60.002,16496.0
2016-05-10 11:05:00,79.66,79.67,79.5,79.59,38812.0,59.9945,60.002,59.874,59.9418,38812.0
2016-05-10 11:10:00,79.57,79.67,79.43,79.43,42522.0,59.9267,60.002,59.8213,59.8213,42522.0
2016-05-10 11:15:00,79.44,79.51,79.32,79.4,8288.0,59.8288,59.8815,59.7384,59.7987,8288.0
2016-05-10 11:20:00,79.4,79.4,79.08,79.17,26490.0,59.7987,59.7987,59.5577,59.6255,26490.0
2016-05-10 11:25:00,79.19,79.43,79.09,79.43,22593.0,59.6405,59.8213,59.5652,59.8213,22593.0
2016-05-10 11:30:00,79.41,79.68,79.38,79.54,15273.0,59.8062,60.0096,59.7836,59.9041,15273.0
2016-05-10 11:35:00,79.57,79.7,79.52,79.61,81858.0,59.9267,60.0246,59.889,59.9568,81858.0
2016-05-10 11:40:00,79.6,79.63,79.44,79.51,30106.0,59.9493,59.9719,59.8288,59.8815,30106.0
2016-05-10 11:45:00,79.52,79.64,79.47,79.57,12000.0,59.889,59.9794,59.8514,59.9267,12000.0
2016-05-10 11:50:00,79.53,79.62,79.5,79.53,16895.0,59.8966,59.9644,59.874,59.8966,16895.0
2016-05-10 11:55:00,79.55,79.59,79.43,79.53,17035.0,59.9116,59.9418,59.8213,59.8966,17035.0
2016-05-10 12:00:00,79.52,79.58,79.47,79.53,22210.0,59.889,59.9342,59.8514,59.8966,22210.0
2016-05-10 12:05:00,79.51,79.71,79.5,79.68,41750.0,59.8815,60.0321,59.874,60.0096,41750.0
2016-05-10 12:10:00,79.69,79.71,79.54,79.66,73190.0,60.0171,60.0321,59.9041,59.9945,73190.0
2016-05-10 12:15:00,79.67,79.68,79.55,79.65,14833.0,60.002,60.0096,59.9116,59.987,14833.0
2016-05-10 12:20:00,79.67,79.69,79.61,79.66,30257.0,60.002,60.0171,59.9568,59.9945,30257.0
2016-05-10 12:25:00,79.65,79.77,79.6,79.75,21265.0,59.987,60.0773,59.9493,60.0623,21265.0
2016-05-10 12:30:00,79.72,79.76,79.66,79.7,38685.0,60.0397,60.0698,59.9945,60.0246,38685.0
2016-05-10 12:35:00,79.67,79.73,79.67,79.67,14835.0,60.002,60.0472,60.002,60.002,14835.0
2016-05-10 12:40:00,79.69,79.74,79.63,79.72,33677.0,60.0171,60.0547,59.9719,60.0397,33677.0
2016-05-10 12:45:00,79.73,79.76,79.64,79.7,68255.0,60.0472,60.0698,59.9794,60.0246,68255.0
2016-05-10 12:50:00,79.69,79.69,79.57,79.57,38217.0,60.0171,60.0171,59.9267,59.9267,38217.0
2016-05-10 12:55:00,79.56,79.62,79.52,79.58,9474.0,59.9192,59.9644,59.889,59.9342,9474.0
2016-05-10 13:00:00,79.61,79.64,79.44,79.53,19525.0,59.9568,59.9794,59.8288,59.8966,19525.0
2016-05-10 13:05:00,79.53,79.67,79.53,79.61,7886.0,59.8966,60.002,59.8966,59.9568,7886.0
2016-05-10 13:10:00,79.57,79.66,79.56,79.56,8636.0,59.9267,59.9945,59.9192,59.9192,8636.0
2016-05-10 13:15:00,79.55,79.67,79.53,79.65,11196.0,59.9116,60.002,59.8966,59.987,11196.0
2016-05-10 13:20:00,79.66,79.71,79.58,79.62,20718.0,59.9945,60.0321,59.9342,59.9644,20718.0
2016-05-10 13:25:00,79.62,79.73,79.6,79.66,32173.0,59.9644,60.0472,59.9493,59.9945,32173.0
2016-05-10 13:30:00,79.7,79.72,79.63,79.68,30085.0,60.0246,60.0397,59.9719,60.0096,30085.0
2016-05-10 13:35:00,79.7,79.72,79.64,79.68,40373.0,60.0246,60.0397,59.9794,60.0096,40373.0
2016-05-10 13:40:00,79.68,79.72,79.58,79.59,33563.0,60.0096,60.0397,59.9342,59.9418,33563.0
2016-05-10 13:45:00,79.6,79.72,79.6,79.7,11804.0,59.9493,60.0397,59.9493,60.0246,11804.0
2016-05-10 13:50:00,79.7,79.75,79.66,79.69,48630.0,60.0246,60.0623,59.9945,60.0171,48630.0
2016-05-10 13:55:00,79.7,79.75,79.66,79.66,95249.0,60.0246,60.0623,59.9945,59.9945,95249.0
2016-05-10 14:00:00,79.66,79.7,79.65,79.66,55351.0,59.9945,60.0246,59.987,59.9945,55351.0
2016-05-10 14:05:00,79.66,79.7,79.63,79.65,12468.0,59.9945,60.0246,59.9719,59.987,12468.0
2016-05-10 14:10:00,79.67,79.72,79.63,79.67,34486.0,60.002,60.0397,59.9719,60.002,34486.0
2016-05-10 14:15:00,79.67,79.69,79.64,79.68,32450.0,60.002,60.0171,59.9794,60.0096,32450.0
2016-05-10 14:20:00,79.68,79.68,79.52,79.6,63698.0,60.0096,60.0096,59.889,59.9493,63698.0
2016-05-10 14:25:00,79.62,79.78,79.59,79.7,66358.0,59.9644,60.0849,59.9418,60.0246,66358.0
2016-05-10 14:30:00,79.7,79.74,79.68,79.73,27410.0,60.0246,60.0547,60.0096,60.0472,27410.0
2016-05-10 14:35:00,79.73,79.74,79.64,79.72,25806.0,60.0472,60.0547,59.9794,60.0397,25806.0
2016-05-10 14:40:00,79.72,79.73,79.67,79.7,47441.0,60.0397,60.0472,60.002,60.0246,47441.0
2016-05-10 14:45:00,79.71,79.73,79.68,79.71,62423.0,60.0321,60.0472,60.0096,60.0321,62423.0
2016-05-10 14:50:00,79.72,79.72,79.64,79.7,37167.0,60.0397,60.0397,59.9794,60.0246,37167.0
2016-05-10 14:55:00,79.71,79.72,79.67,79.7,44616.0,60.0321,60.0397,60.002,60.0246,44616.0
2016-05-10 15:00:00,79.69,79.71,79.62,79.62,30276.0,60.0171,60.0321,59.9644,59.9644,30276.0
2016-05-10 15:05:00,79.63,79.64,79.49,79.5,32777.0,59.9719,59.9794,59.8665,59.874,32777.0
2016-05-10 15:10:00,79.49,79.59,79.43,79.44,44971.0,59.8665,59.9418,59.8213,59.8288,44971.0
2016-05-10 15:15:00,79.46,79.47,79.32,79.41,116542.0,59.8439,59.8514,59.7384,59.8062,116542.0
2016-05-10 15:20:00,79.4,79.54,79.38,79.52,115885.0,59.7987,59.9041,59.7836,59.889,115885.0
2016-05-10 15:25:00,79.52,79.54,79.42,79.54,120218.0,59.889,59.9041,59.8137,59.9041,120218.0
2016-05-10 15:30:00,79.54,79.58,79.4,79.43,62493.0,59.9041,59.9342,59.7987,59.8213,62493.0
2016-05-10 15:35:00,79.43,79.55,79.42,79.47,89030.0,59.8213,59.9116,59.8137,59.8514,89030.0
2016-05-10 15:40:00,79.47,79.54,79.43,79.43,88432.0,59.8514,59.9041,59.8213,59.8213,88432.0
2016-05-10 15:45:00,79.43,79.64,79.4,79.57,83861.0,59.8213,59.9794,59.7987,59.9267,83861.0
2016-05-10 15:50:00,79.58,79.63,79.52,79.63,146656.0,59.9342,59.9719,59.889,59.9719,146656.0
2016-05-10 15:55:00,79.62,79.85,79.58,79.7,334146.0,59.9644,60.1376,59.9342,60.0246,334146.0
2016-05-11 09:30:00,79.38,79.68,79.1,79.14,52168.0,59.7836,60.0096,59.5727,59.6029,52168.0
2016-05-11 09:35:00,79.22,79.44,79.1,79.15,41799.0,59.6631,59.8288,59.5727,59.6104,41799.0
2016-05-11 09:40:00,79.21,79.26,78.98,79.11,14395.0,59.6556,59.6932,59.4824,59.5803,14395.0
2016-05-11 09:45:00,79.09,79.34,79.04,79.17,23745.0,59.5652,59.7535,59.5275,59.6255,23745.0
2016-05-11 09:50:00,79.16,79.22,78.86,78.98,11857.0,59.6179,59.6631,59.392,59.4824,11857.0
2016-05-11 09:55:00,78.94,78.95,78.45,78.53,40367.0,59.4522,59.4598,59.0832,59.1434,40367.0
2016-05-11 10:00:00,78.51,78.63,78.22,78.36,47121.0,59.1284,59.2188,58.91,59.0154,47121.0
2016-05-11 10:05:00,78.33,78.66,78.24,78.66,71721.0,58.9928,59.2414,58.925,59.2414,71721.0
2016-05-11 10:10:00,78.64,78.69,78.47,78.5,22521.0,59.2263,59.2639,59.0983,59.1209,22521.0
2016-05-11 10:15:00,78.54,78.82,78.54,78.68,32542.0,59.151,59.3619,59.151,59.2564,32542.0
2016-05-11 10:20:00,78.67,78.9,78.61,78.88,19612.0,59.2489,59.4221,59.2037,59.407,19612.0
2016-05-11 10:25:00,78.88,78.89,78.71,78.87,19460.0,59.407,59.4146,59.279,59.3995,19460.0
2016-05-11 10:30:00,78.86,79.95,78.85,79.83,58341.0,59.392,60.2129,59.3845,60.1225,58341.0
2016-05-11 10:35:00,79.84,80.15,79.84,80.09,42017.0,60.1301,60.3635,60.1301,60.3183,42017.0
2016-05-11 10:40:00,80.08,80.33,79.91,80.24,88864.0,60.3108,60.4991,60.1828,60.4313,88864.0
2016-05-11 10:45:00,80.26,80.56,80.25,80.54,46206.0,60.4464,60.6723,60.4388,60.6572,46206.0
2016-05-11 10:50:00,80.59,80.73,80.49,80.68,25413.0,60.6949,60.8003,60.6196,60.7627,25413.0
2016-05-11 10:55:00,80.66,80.79,80.34,80.47,59675.0,60.7476,60.8455,60.5066,60.6045,59675.0
2016-05-11 11:00:00,80.43,80.48,80.24,80.28,71841.0,60.5744,60.6121,60.4313,60.4614,71841.0
2016-05-11 11:05:00,80.28,80.33,80.05,80.08,40468.0,60.4614,60.4991,60.2882,60.3108,40468.0
2016-05-11 11:10:00,80.07,80.3,80.0,80.26,25476.0,60.3033,60.4765,60.2506,60.4464,25476.0
2016-05-11 11:15:00,80.25,80.41,80.2,80.22,61049.0,60.4388,60.5593,60.4012,60.4162,61049.0
2016-05-11 11:20:00,80.2,80.49,80.16,80.46,45927.0,60.4012,60.6196,60.3711,60.597,45927.0
2016-05-11 11:25:00,80.5,80.78,80.5,80.74,24716.0,60.6271,60.838,60.6271,60.8079,24716.0
2016-05-11 11:30:00,80.74,80.8,80.57,80.72,20677.0,60.8079,60.8531,60.6798,60.7928,20677.0
2016-05-11 11:35:00,80.73,80.83,80.6,80.76,39241.0,60.8003,60.8757,60.7024,60.8229,39241.0
2016-05-11 11:40:00,80.78,81.0,80.77,80.91,25469.0,60.838,61.0037,60.8305,60.9359,25469.0
2016-05-11 11:45:00,80.91,81.01,80.73,80.79,39263.0,60.9359,61.0112,60.8003,60.8455,39263.0
2016-05-11 11:50:00,80.8,81.05,80.79,81.0,31373.0,60.8531,61.0413,60.8455,61.0037,31373.0
2016-05-11 11:55:00,80.99,81.05,80.92,81.01,52682.0,60.9962,61.0413,60.9434,61.0112,52682.0
2016-05-11 12:00:00,81.01,81.02,80.66,80.67,35234.0,61.0112,61.0187,60.7476,60.7552,35234.0
2016-05-11 12:05:00,80.67,80.75,80.62,80.67,25048.0,60.7552,60.8154,60.7175,60.7552,25048.0
2016-05-11 12:10:00,80.67,80.84,80.67,80.81,26363.0,60.7552,60.8832,60.7552,60.8606,26363.0
2016-05-11 12:15:00,80.82,80.97,80.77,80.93,32101.0,60.8681,60.9811,60.8305,60.951,32101.0
2016-05-11 12:20:00,80.94,81.15,80.93,81.11,31968.0,60.9585,61.1167,60.951,61.0865,31968.0
2016-05-11 12:25:00,81.11,81.16,81.1,81.16,32641.0,61.0865,61.1242,61.079,61.1242,32641.0
2016-05-11 12:30:00,81.14,81.15,81.07,81.13,57287.0,61.1091,61.1167,61.0564,61.1016,57287.0
2016-05-11 12:35:00,81.14,81.18,81.11,81.14,23423.0,61.1091,61.1392,61.0865,61.1091,23423.0
2016-05-11 12:40:00,81.13,81.15,81.07,81.1,24563.0,61.1016,61.1167,61.0564,61.079,24563.0
2016-05-11 12:45:00,81.13,81.14,80.92,80.95,18310.0,61.1016,61.1091,60.9434,60.966,18310.0
2016-05-11 12:50:00,80.94,80.98,80.92,80.93,10582.0,60.9585,60.9886,60.9434,60.951,10582.0
2016-05-11 12:55:00,80.94,81.1,80.91,81.03,22999.0,60.9585,61.079,60.9359,61.0263,22999.0
2016-05-11 13:00:00,81.05,81.09,80.99,81.06,12925.0,61.0413,61.0715,60.9962,61.0489,12925.0
2016-05-11 13:05:00,81.08,81.12,81.02,81.06,26037.0,61.0639,61.0941,61.0187,61.0489,26037.0
2016-05-11 13:10:00,81.06,81.19,81.05,81.15,22404.0,61.0489,61.1468,61.0413,61.1167,22404.0
2016-05-11 13:15:00,81.12,81.21,81.02,81.16,36789.0,61.0941,61.1618,61.0187,61.1242,36789.0
2016-05-11 13:20:00,81.14,81.16,81.07,81.11,14821.0,61.1091,61.1242,61.0564,61.0865,14821.0
2016-05-11 13:25:00,81.13,81.13,80.96,81.05,11684.0,61.1016,61.1016,60.9736,61.0413,11684.0
2016-05-11 13:30:00,81.06,81.06,80.98,80.98,16130.0,61.0489,61.0489,60.9886,60.9886,16130.0
2016-05-11 13:35:00,80.96,81.0,80.86,80.89,11676.0,60.9736,61.0037,60.8982,60.9208,11676.0
2016-05-11 13:40:00,80.87,80.93,80.81,80.88,14967.0,60.9058,60.951,60.8606,60.9133,14967.0
2016-05-11 13:45:00,80.86,81.0,80.86,80.98,10982.0,60.8982,61.0037,60.8982,60.9886,10982.0
2016-05-11 13:50:00,80.98,81.1,80.95,81.02,21342.0,60.9886,61.079,60.966,61.0187,21342.0
2016-05-11 13:55:00,81.02,81.03,80.81,80.83,11492.0,61.0187,61.0263,60.8606,60.8757,11492.0
2016-05-11 14:00:00,80.81,80.86,80.69,80.76,21248.0,60.8606,60.8982,60.7702,60.8229,21248.0
2016-05-11 14:05:00,80.75,80.79,80.69,80.76,21995.0,60.8154,60.8455,60.7702,60.8229,21995.0
2016-05-11 14:10:00,80.76,80.81,80.75,80.78,24468.0,60.8229,60.8606,60.8154,60.838,24468.0
2016-05-11 14:15:00,80.79,80.91,80.79,80.88,19110.0,60.8455,60.9359,60.8455,60.9133,19110.0
2016-05-11 14:20:00,80.87,80.87,80.74,80.76,30066.0,60.9058,60.9058,60.8079,60.8229,30066.0
2016-05-11 14:25:00,80.78,81.06,80.77,80.91,31678.0,60.838,61.0489,60.8305,60.9359,31678.0
2016-05-11 14:30:00,80.91,80.98,80.83,80.92,33041.0,60.9359,60.9886,60.8757,60.9434,33041.0
2016-05-11 14:35:00,80.9,80.95,80.78,80.86,28180.0,60.9284,60.966,60.838,60.8982,28180.0
2016-05-11 14:40:00,80.85,80.86,80.78,80.78,23640.0,60.8907,60.8982,60.838,60.838,23640.0
2016-05-11 14:45:00,80.78,80.8,80.67,80.72,27361.0,60.838,60.8531,60.7552,60.7928,27361.0
2016-05-11 14:50:00,80.72,80.81,80.69,80.73,16478.0,60.7928,60.8606,60.7702,60.8003,16478.0
2016-05-11 14:55:00,80.72,80.83,80.69,80.78,34670.0,60.7928,60.8757,60.7702,60.838,34670.0
2016-05-11 15:00:00,80.78,80.84,80.73,80.77,37207.0,60.838,60.8832,60.8003,60.8305,37207.0
2016-05-11 15:05:00,80.77,80.82,80.7,80.77,29559.0,60.8305,60.8681,60.7777,60.8305,29559.0
2016-05-11 15:10:00,80.78,80.8,80.7,80.71,39134.0,60.838,60.8531,60.7777,60.7853,39134.0
2016-05-11 15:15:00,80.72,80.75,80.59,80.62,37823.0,60.7928,60.8154,60.6949,60.7175,37823.0
2016-05-11 15:20:00,80.61,80.65,80.56,80.62,45105.0,60.71,60.7401,60.6723,60.7175,45105.0
2016-05-11 15:25:00,80.62,80.68,80.56,80.59,41648.0,60.7175,60.7627,60.6723,60.6949,41648.0
2016-05-11 15:30:00,80.6,80.7,80.58,80.7,35945.0,60.7024,60.7777,60.6874,60.7777,35945.0
2016-05-11 15:35:00,80.69,80.69,80.46,80.47,35099.0,60.7702,60.7702,60.597,60.6045,35099.0
2016-05-11 15:40:00,80.48,80.49,80.23,80.23,48069.0,60.6121,60.6196,60.4238,60.4238,48069.0
2016-05-11 15:45:00,80.23,80.4,80.22,80.27,59806.0,60.4238,60.5518,60.4162,60.4539,59806.0
2016-05-11 15:50:00,80.27,80.33,80.18,80.2,94636.0,60.4539,60.4991,60.3861,60.4012,94636.0
2016-05-11 15:55:00,80.19,80.38,80.18,80.34,119958.0,60.3936,60.5367,60.3861,60.5066,119958.0
2016-05-12 09:30:00,81.39,81.71,81.23,81.63,38806.0,61.2974,61.5384,61.1769,61.4782,38806.0
2016-05-12 09:35:00,81.58,81.85,81.19,81.41,41063.0,61.4405,61.6438,61.1468,61.3125,41063.0
2016-05-12 09:40:00,81.4,81.4,80.84,81.14,36066.0,61.3049,61.3049,60.8832,61.1091,36066.0
2016-05-12 09:45:00,81.09,81.3,80.75,81.28,18213.0,61.0715,61.2296,60.8154,61.2146,18213.0
2016-05-12 09:50:00,81.26,81.43,80.82,80.82,26298.0,61.1995,61.3275,60.8681,60.8681,26298.0
2016-05-12 09:55:00,80.82,80.85,80.14,80.25,48897.0,60.8681,60.8907,60.356,60.4388,48897.0
2016-05-12 10:00:00,80.29,80.54,80.25,80.47,77362.0,60.469,60.6572,60.4388,60.6045,77362.0
2016-05-12 10:05:00,80.49,80.54,80.19,80.29,25156.0,60.6196,60.6572,60.3936,60.469,25156.0
2016-05-12 10:10:00,80.3,80.5,80.14,80.14,41243.0,60.4765,60.6271,60.356,60.356,41243.0
2016-05-12 10:15:00,80.13,80.26,79.88,79.88,30332.0,60.3485,60.4464,60.1602,60.1602,30332.0
2016-05-12 10:20:00,79.85,79.87,79.69,79.78,40157.0,60.1376,60.1526,60.0171,60.0849,40157.0
2016-05-12 10:25:00,79.77,80.13,79.7,80.04,51903.0,60.0773,60.3485,60.0246,60.2807,51903.0
2016-05-12 10:30:00,80.02,80.25,79.69,80.19,43578.0,60.2656,60.4388,60.0171,60.3936,43578.0
2016-05-12 10:35:00,80.19,80.46,80.14,80.45,19057.0,60.3936,60.597,60.356,60.5895,19057.0
2016-05-12 10:40:00,80.45,80.45,80.22,80.34,22636.0,60.5895,60.5895,60.4162,60.5066,22636.0
2016-05-12 10:45:00,80.39,80.44,80.18,80.2,35261.0,60.5443,60.5819,60.3861,60.4012,35261.0
2016-05-12 10:50:00,80.19,80.38,80.13,80.23,37879.0,60.3936,60.5367,60.3485,60.4238,37879.0
2016-05-12 10:55:00,80.22,80.24,80.1,80.11,35101.0,60.4162,60.4313,60.3259,60.3334,35101.0
2016-05-12 11:00:00,80.11,80.13,79.8,79.9,33324.0,60.3334,60.3485,60.0999,60.1752,33324.0
2016-05-12 11:05:00,79.91,79.93,79.66,79.79,24164.0,60.1828,60.1978,59.9945,60.0924,24164.0
2016-05-12 11:10:00,79.81,79.92,79.68,79.89,26874.0,60.1075,60.1903,60.0096,60.1677,26874.0
2016-05-12 11:15:00,79.88,79.9,79.75,79.84,18770.0,60.1602,60.1752,60.0623,60.1301,18770.0
2016-05-12 11:20:00,79.83,79.83,79.55,79.69,21874.0,60.1225,60.1225,59.9116,60.0171,21874.0
2016-05-12 11:25:00,79.68,80.0,79.66,80.0,13781.0,60.0096,60.2506,59.9945,60.2506,13781.0
2016-05-12 11:30:00,80.0,80.14,79.99,80.05,15540.0,60.2506,60.356,60.243,60.2882,15540.0
2016-05-12 11:35:00,80.03,80.11,79.89,79.9,17322.0,60.2731,60.3334,60.1677,60.1752,17322.0
2016-05-12 11:40:00,79.91,79.94,79.75,79.79,17568.0,60.1828,60.2054,60.0623,60.0924,17568.0
2016-05-12 11:45:00,79.82,79.88,79.75,79.79,44792.0,60.115,60.1602,60.0623,60.0924,44792.0
2016-05-12 11:50:00,79.8,79.87,79.72,79.77,31541.0,60.0999,60.1526,60.0397,60.0773,31541.0
2016-05-12 11:55:00,79.75,79.76,79.6,79.64,22269.0,60.0623,60.0698,59.9493,59.9794,22269.0
2016-05-12 12:00:00,79.63,79.7,79.57,79.7,29465.0,59.9719,60.0246,59.9267,60.0246,29465.0
2016-05-12 12:05:00,79.72,80.24,79.72,80.13,25263.0,60.0397,60.4313,60.0397,60.3485,25263.0
2016-05-12 12:10:00,80.11,80.14,79.99,79.99,16307.0,60.3334,60.356,60.243,60.243,16307.0
2016-05-12 12:15:00,79.96,79.98,79.85,79.96,27682.0,60.2204,60.2355,60.1376,60.2204,27682.0
2016-05-12 12:20:00,79.95,80.15,79.95,80.04,21137.0,60.2129,60.3635,60.2129,60.2807,21137.0
2016-05-12 12:25:00,80.02,80.08,79.96,80.01,12111.0,60.2656,60.3108,60.2204,60.2581,12111.0
2016-05-12 12:30:00,80.03,80.21,80.02,80.16,12543.0,60.2731,60.4087,60.2656,60.3711,12543.0
2016-05-12 12:35:00,80.14,80.29,80.08,80.24,19197.0,60.356,60.469,60.3108,60.4313,19197.0
2016-05-12 12:40:00,80.29,80.29,80.1,80.11,10549.0,60.469,60.469,60.3259,60.3334,10549.0
2016-05-12 12:45:00,80.07,80.21,80.06,80.2,14266.0,60.3033,60.4087,60.2957,60.4012,14266.0
2016-05-12 12:50:00,80.17,80.32,80.16,80.3,15218.0,60.3786,60.4916,60.3711,60.4765,15218.0
2016-05-12 12:55:00,80.28,80.4,80.28,80.38,10620.0,60.4614,60.5518,60.4614,60.5367,10620.0
2016-05-12 13:00:00,80.4,80.45,80.3,80.3,15296.0,60.5518,60.5895,60.4765,60.4765,15296.0
2016-05-12 13:05:00,80.31,80.32,80.16,80.16,4243.0,60.484,60.4916,60.3711,60.3711,4243.0
2016-05-12 13:10:00,80.15,80.23,80.08,80.1,13297.0,60.3635,60.4238,60.3108,60.3259,13297.0
2016-05-12 13:15:00,80.12,80.23,80.11,80.17,11607.0,60.3409,60.4238,60.3334,60.3786,11607.0
2016-05-12 13:20:00,80.15,80.27,80.15,80.2,12201.0,60.3635,60.4539,60.3635,60.4012,12201.0
2016-05-12 13:25:00,80.15,80.31,80.1,80.24,10246.0,60.3635,60.484,60.3259,60.4313,10246.0
2016-05-12 13:30:00,80.25,80.35,80.23,80.27,15441.0,60.4388,60.5141,60.4238,60.4539,15441.0
2016-05-12 13:35:00,80.28,80.28,80.11,80.14,10439.0,60.4614,60.4614,60.3334,60.356,10439.0
2016-05-12 13:40:00,80.13,80.26,80.13,80.22,14416.0,60.3485,60.4464,60.3485,60.4162,14416.0
2016-05-12 13:45:00,80.2,80.34,80.2,80.29,9199.0,60.4012,60.5066,60.4012,60.469,9199.0
2016-05-12 13:50:00,80.29,80.31,80.13,80.23,8534.0,60.469,60.484,60.3485,60.4238,8534.0
2016-05-12 13:55:00,80.21,80.41,80.17,80.41,26256.0,60.4087,60.5593,60.3786,60.5593,26256.0
2016-05-12 14:00:00,80.39,80.41,80.25,80.29,32147.0,60.5443,60.5593,60.4388,60.469,32147.0
2016-05-12 14:05:00,80.31,80.38,80.27,80.33,18924.0,60.484,60.5367,60.4539,60.4991,18924.0
2016-05-12 14:10:00,80.34,80.64,80.28,80.64,13771.0,60.5066,60.7326,60.4614,60.7326,13771.0
2016-05-12 14:15:00,80.61,80.64,80.51,80.57,10330.0,60.71,60.7326,60.6346,60.6798,10330.0
2016-05-12 14:20:00,80.56,80.59,80.43,80.45,21761.0,60.6723,60.6949,60.5744,60.5895,21761.0
2016-05-12 14:25:00,80.45,80.5,80.37,80.38,9835.0,60.5895,60.6271,60.5292,60.5367,9835.0
2016-05-12 14:30:00,80.36,80.46,80.31,80.38,7441.0,60.5217,60.597,60.484,60.5367,7441.0
2016-05-12 14:35:00,80.35,80.38,80.25,80.32,12286.0,60.5141,60.5367,60.4388,60.4916,12286.0
2016-05-12 14:40:00,80.3,80.39,80.24,80.39,15812.0,60.4765,60.5443,60.4313,60.5443,15812.0
2016-05-12 14:45:00,80.38,80.59,80.36,80.59,12631.0,60.5367,60.6949,60.5217,60.6949,12631.0
2016-05-12 14:50:00,80.58,80.63,80.5,80.56,9915.0,60.6874,60.725,60.6271,60.6723,9915.0
2016-05-12 14:55:00,80.55,80.55,80.38,80.5,18389.0,60.6648,60.6648,60.5367,60.6271,18389.0
2016-05-12 15:00:00,80.5,80.57,80.47,80.52,18761.0,60.6271,60.6798,60.6045,60.6422,18761.0
2016-05-12 15:05:00,80.53,80.61,80.46,80.49,15664.0,60.6497,60.71,60.597,60.6196,15664.0
2016-05-12 15:10:00,80.47,80.67,80.44,80.63,22370.0,60.6045,60.7552,60.5819,60.725,22370.0
2016-05-12 15:15:00,80.63,80.67,80.46,80.55,30964.0,60.725,60.7552,60.597,60.6648,30964.0
2016-05-12 15:20:00,80.55,80.65,80.54,80.62,21965.0,60.6648,60.7401,60.6572,60.7175,21965.0
2016-05-12 15:25:00,80.62,80.66,80.57,80.65,25659.0,60.7175,60.7476,60.6798,60.7401,25659.0
2016-05-12 15:30:00,80.62,80.62,80.47,80.47,23920.0,60.7175,60.7175,60.6045,60.6045,23920.0
2016-05-12 15:35:00,80.47,80.69,80.47,80.62,37584.0,60.6045,60.7702,60.6045,60.7175,37584.0
2016-05-12 15:40:00,80.61,80.67,80.53,80.53,51893.0,60.71,60.7552,60.6497,60.6497,51893.0
2016-05-12 15:45:00,80.53,80.6,80.48,80.56,42649.0,60.6497,60.7024,60.6121,60.6723,42649.0
2016-05-12 15:50:00,80.56,80.56,80.45,80.48,31346.0,60.6723,60.6723,60.5895,60.6121,31346.0
2016-05-12 15:55:00,80.48,80.54,80.41,80.54,76951.0,60.6121,60.6572,60.5593,60.6572,76951.0
2016-05-13 09:30:00,80.21,80.27,79.69,80.27,36642.0,60.4087,60.4539,60.0171,60.4539,36642.0
2016-05-13 09:35:00,80.13,80.67,80.13,80.41,12954.0,60.3485,60.7552,60.3485,60.5593,12954.0
2016-05-13 09:40:00,80.34,80.76,80.27,80.54,16451.0,60.5066,60.8229,60.4539,60.6572,16451.0
2016-05-13 09:45:00,80.56,80.97,80.53,80.76,14870.0,60.6723,60.9811,60.6497,60.8229,14870.0
2016-05-13 09:50:00,80.8,80.86,80.41,80.44,29033.0,60.8531,60.8982,60.5593,60.5819,29033.0
2016-05-13 09:55:00,80.41,80.47,80.28,80.36,11546.0,60.5593,60.6045,60.4614,60.5217,11546.0
2016-05-13 10:00:00,80.46,80.63,80.3,80.46,17236.0,60.597,60.725,60.4765,60.597,17236.0
2016-05-13 10:05:00,80.46,80.54,80.13,80.13,12210.0,60.597,60.6572,60.3485,60.3485,12210.0
2016-05-13 10:10:00,80.11,80.31,79.95,80.28,24726.0,60.3334,60.484,60.2129,60.4614,24726.0
2016-05-13 10:15:00,80.33,80.54,80.26,80.47,30670.0,60.4991,60.6572,60.4464,60.6045,30670.0
2016-05-13 10:20:00,80.5,80.5,80.0,80.01,21673.0,60.6271,60.6271,60.2506,60.2581,21673.0
2016-05-13 10:25:00,79.99,80.11,79.85,79.98,12255.0,60.243,60.3334,60.1376,60.2355,12255.0
2016-05-13 10:30:00,79.97,80.03,79.78,79.82,20014.0,60.228,60.2731,60.0849,60.115,20014.0
2016-05-13 10:35:00,79.85,80.0,79.8,79.84,15270.0,60.1376,60.2506,60.0999,60.1301,15270.0
2016-05-13 10:40:00,79.86,80.04,79.75,79.81,34299.0,60.1451,60.2807,60.0623,60.1075,34299.0
2016-05-13 10:45:00,79.8,79.98,79.73,79.78,57414.0,60.0999,60.2355,60.0472,60.0849,57414.0
2016-05-13 10:50:00,79.81,80.06,79.8,80.06,28279.0,60.1075,60.2957,60.0999,60.2957,28279.0
2016-05-13 10:55:00,80.06,80.27,80.06,80.14,54267.0,60.2957,60.4539,60.2957,60.356,54267.0
2016-05-13 11:00:00,80.19,80.44,80.18,80.4,23284.0,60.3936,60.5819,60.3861,60.5518,23284.0
2016-05-13 11:05:00,80.39,80.59,80.34,80.56,19553.0,60.5443,60.6949,60.5066,60.6723,19553.0
2016-05-13 11:10:00,80.54,80.55,80.24,80.24,27591.0,60.6572,60.6648,60.4313,60.4313,27591.0
2016-05-13 11:15:00,80.25,80.28,80.15,80.27,14628.0,60.4388,60.4614,60.3635,60.4539,14628.0
2016-05-13 11:20:00,80.31,80.46,80.28,80.29,15668.0,60.484,60.597,60.4614,60.469,15668.0
2016-05-13 11:25:00,80.31,80.47,80.23,80.47,25912.0,60.484,60.6045,60.4238,60.6045,25912.0
2016-05-13 11:30:00,80.48,80.55,80.32,80.32,10724.0,60.6121,60.6648,60.4916,60.4916,10724.0
2016-05-13 11:35:00,80.28,80.28,80.05,80.1,614051.0,60.4614,60.4614,60.2882,60.3259,614051.0
2016-05-13 11:40:00,80.08,80.08,79.79,79.97,23215.0,60.3108,60.3108,60.0924,60.228,23215.0
2016-05-13 11:45:00,79.99,80.13,79.95,80.06,29265.0,60.243,60.3485,60.2129,60.2957,29265.0
2016-05-13 11:50:00,80.07,80.15,79.91,80.12,26876.0,60.3033,60.3635,60.1828,60.3409,26876.0
2016-05-13 11:55:00,80.09,80.15,80.02,80.06,53794.0,60.3183,60.3635,60.2656,60.2957,53794.0
2016-05-13 12:00:00,80.06,80.16,79.87,79.87,59729.0,60.2957,60.3711,60.1526,60.1526,59729.0
2016-05-13 12:05:00,79.88,79.9,79.58,79.62,42584.0,60.1602,60.1752,59.9342,59.9644,42584.0
2016-05-13 12:10:00,79.64,79.68,79.56,79.62,19170.0,59.9794,60.0096,59.9192,59.9644,19170.0
2016-05-13 12:15:00,79.58,79.65,79.53,79.57,10325.0,59.9342,59.987,59.8966,59.9267,10325.0
2016-05-13 12:20:00,79.55,79.59,79.46,79.47,15539.0,59.9116,59.9418,59.8439,59.8514,15539.0
2016-05-13 12:25:00,79.46,79.51,79.3,79.48,21845.0,59.8439,59.8815,59.7234,59.8589,21845.0
2016-05-13 12:30:00,79.51,79.61,79.46,79.6,9179.0,59.8815,59.9568,59.8439,59.9493,9179.0
2016-05-13 12:35:00,79.55,79.61,79.44,79.47,14377.0,59.9116,59.9568,59.8288,59.8514,14377.0
2016-05-13 12:40:00,79.47,79.48,79.37,79.39,19597.0,59.8514,59.8589,59.7761,59.7911,19597.0
2016-05-13 12:45:00,79.41,79.42,79.19,79.19,31018.0,59.8062,59.8137,59.6405,59.6405,31018.0
2016-05-13 12:50:00,79.23,79.28,79.18,79.19,18611.0,59.6706,59.7083,59.633,59.6405,18611.0
2016-05-13 12:55:00,79.21,79.32,79.14,79.2,14935.0,59.6556,59.7384,59.6029,59.648,14935.0
2016-05-13 13:00:00,79.2,79.43,79.19,79.43,25980.0,59.648,59.8213,59.6405,59.8213,25980.0
2016-05-13 13:05:00,79.44,79.51,79.41,79.49,11544.0,59.8288,59.8815,59.8062,59.8665,11544.0
2016-05-13 13:10:00,79.52,79.52,79.39,79.44,21298.0,59.889,59.889,59.7911,59.8288,21298.0
2016-05-13 13:15:00,79.43,79.49,79.37,79.45,7886.0,59.8213,59.8665,59.7761,59.8363,7886.0
2016-05-13 13:20:00,79.45,79.45,79.18,79.2,10335.0,59.8363,59.8363,59.633,59.648,10335.0
2016-05-13 13:25:00,79.21,79.28,79.1,79.13,8351.0,59.6556,59.7083,59.5727,59.5953,8351.0
2016-05-13 13:30:00,79.19,79.28,79.19,79.23,9171.0,59.6405,59.7083,59.6405,59.6706,9171.0
2016-05-13 13:35:00,79.23,79.25,79.12,79.14,11498.0,59.6706,59.6857,59.5878,59.6029,11498.0
2016-05-13 13:40:00,79.12,79.17,79.01,79.01,13500.0,59.5878,59.6255,59.505,59.505,13500.0
2016-05-13 13:45:00,79.03,79.07,78.9,79.0,22938.0,59.52,59.5501,59.4221,59.4974,22938.0
2016-05-13 13:50:00,78.98,78.98,78.76,78.91,30155.0,59.4824,59.4824,59.3167,59.4296,30155.0
2016-05-13 13:55:00,78.93,79.08,78.88,78.99,17178.0,59.4447,59.5577,59.407,59.4899,17178.0
2016-05-13 14:00:00,79.0,79.38,78.97,79.38,21451.0,59.4974,59.7836,59.4748,59.7836,21451.0
2016-05-13 14:05:00,79.4,79.4,79.13,79.13,35557.0,59.7987,59.7987,59.5953,59.5953,35557.0
2016-05-13 14:10:00,79.12,79.15,78.89,78.96,22590.0,59.5878,59.6104,59.4146,59.4673,22590.0
2016-05-13 14:15:00,78.94,79.11,78.84,78.87,29349.0,59.4522,59.5803,59.3769,59.3995,29349.0
2016-05-13 14:20:00,78.88,78.88,78.6,78.73,47178.0,59.407,59.407,59.1962,59.2941,47178.0
2016-05-13 14:25:00,78.74,78.88,78.73,78.82,20758.0,59.3016,59.407,59.2941,59.3619,20758.0
2016-05-13 14:30:00,78.82,78.91,78.78,78.89,25555.0,59.3619,59.4296,59.3317,59.4146,25555.0
2016-05-13 14:35:00,78.89,78.91,78.74,78.77,22670.0,59.4146,59.4296,59.3016,59.3242,22670.0
2016-05-13 14:40:00,78.79,78.85,78.7,78.82,11951.0,59.3393,59.3845,59.2715,59.3619,11951.0
2016-05-13 14:45:00,78.81,78.99,78.8,78.98,11942.0,59.3543,59.4899,59.3468,59.4824,11942.0
2016-05-13 14:50:00,78.99,79.0,78.83,78.92,20276.0,59.4899,59.4974,59.3694,59.4372,20276.0
2016-05-13 14:55:00,78.92,79.14,78.85,79.04,20653.0,59.4372,59.6029,59.3845,59.5275,20653.0
2016-05-13 15:00:00,79.03,79.07,78.96,78.98,21919.0,59.52,59.5501,59.4673,59.4824,21919.0
2016-05-13 15:05:00,78.98,79.03,78.93,79.01,16285.0,59.4824,59.52,59.4447,59.505,16285.0
2016-05-13 15:10:00,79.02,79.03,78.94,79.02,19670.0,59.5125,59.52,59.4522,59.5125,19670.0
2016-05-13 15:15:00,79.04,79.13,79.01,79.05,13873.0,59.5275,59.5953,59.505,59.5351,13873.0
2016-05-13 15:20:00,79.03,79.04,78.91,78.92,25351.0,59.52,59.5275,59.4296,59.4372,25351.0
2016-05-13 15:25:00,78.93,78.95,78.77,78.77,21315.0,59.4447,59.4598,59.3242,59.3242,21315.0
2016-05-13 15:30:00,78.77,78.92,78.76,78.85,31046.0,59.3242,59.4372,59.3167,59.3845,31046.0
2016-05-13 15:35:00,78.84,78.85,78.76,78.81,22950.0,59.3769,59.3845,59.3167,59.3543,22950.0
2016-05-13 15:40:00,78.8,78.91,78.8,78.83,38113.0,59.3468,59.4296,59.3468,59.3694,38113.0
2016-05-13 15:45:00,78.83,78.91,78.8,78.8,52322.0,59.3694,59.4296,59.3468,59.3468,52322.0
2016-05-13 15:50:00,78.8,78.88,78.8,78.83,98695.0,59.3468,59.407,59.3468,59.3694,98695.0
2016-05-13 15:55:00,78.82,78.83,78.64,78.67,194408.0,59.3619,59.3694,59.2263,59.2489,194408.0
2016-05-16 09:30:00,79.64,80.55,79.64,80.22,142293.0,59.9794,60.6648,59.9794,60.4162,142293.0
2016-05-16 09:35:00,80.23,81.41,80.18,80.97,121368.0,60.4238,61.3125,60.3861,60.9811,121368.0
2016-05-16 09:40:00,80.94,81.12,80.69,81.04,28299.0,60.9585,61.0941,60.7702,61.0338,28299.0
2016-05-16 09:45:00,81.05,81.23,80.81,80.91,42879.0,61.0413,61.1769,60.8606,60.9359,42879.0
2016-05-16 09:50:00,80.94,81.09,80.54,80.56,26802.0,60.9585,61.0715,60.6572,60.6723,26802.0
2016-05-16 09:55:00,80.57,80.77,80.56,80.66,27590.0,60.6798,60.8305,60.6723,60.7476,27590.0
2016-05-16 10:00:00,80.71,80.76,80.43,80.52,24176.0,60.7853,60.8229,60.5744,60.6422,24176.0
2016-05-16 10:05:00,80.54,80.99,80.46,80.78,44047.0,60.6572,60.9962,60.597,60.838,44047.0
2016-05-16 10:10:00,80.76,81.08,80.75,81.04,50056.0,60.8229,61.0639,60.8154,61.0338,50056.0
2016-05-16 10:15:00,81.0,81.2,80.99,81.02,43956.0,61.0037,61.1543,60.9962,61.0187,43956.0
2016-05-16 10:20:00,81.02,81.26,80.99,81.16,50596.0,61.0187,61.1995,60.9962,61.1242,50596.0
2016-05-16 10:25:00,81.18,81.38,81.12,81.26,52100.0,61.1392,61.2899,61.0941,61.1995,52100.0
2016-05-16 10:30:00,81.26,81.32,81.11,81.13,46838.0,61.1995,61.2447,61.0865,61.1016,46838.0
2016-05-16 10:35:00,81.12,81.12,80.97,81.04,25439.0,61.0941,61.0941,60.9811,61.0338,25439.0
2016-05-16 10:40:00,81.02,81.02,80.7,80.71,12458.0,61.0187,61.0187,60.7777,60.7853,12458.0
2016-05-16 10:45:00,80.71,80.88,80.62,80.81,46697.0,60.7853,60.9133,60.7175,60.8606,46697.0
2016-05-16 10:50:00,80.82,81.12,80.7,80.95,30084.0,60.8681,61.0941,60.7777,60.966,30084.0
2016-05-16 10:55:00,80.96,81.15,80.87,81.15,27339.0,60.9736,61.1167,60.9058,61.1167,27339.0
2016-05-16 11:00:00,81.11,81.31,81.07,81.11,29634.0,61.0865,61.2372,61.0564,61.0865,29634.0
2016-05-16 11:05:00,81.16,81.28,81.03,81.03,22515.0,61.1242,61.2146,61.0263,61.0263,22515.0
2016-05-16 11:10:00,81.03,81.11,80.94,80.97,19410.0,61.0263,61.0865,60.9585,60.9811,19410.0
2016-05-16 11:15:00,81.01,81.09,80.9,80.94,24291.0,61.0112,61.0715,60.9284,60.9585,24291.0
2016-05-16 11:20:00,80.96,80.97,80.73,80.75,26835.0,60.9736,60.9811,60.8003,60.8154,26835.0
2016-05-16 11:25:00,80.75,81.09,80.75,81.09,35260.0,60.8154,61.0715,60.8154,61.0715,35260.0
2016-05-16 11:30:00,81.11,81.14,80.96,80.97,37879.0,61.0865,61.1091,60.9736,60.9811,37879.0
2016-05-16 11:35:00,80.99,80.99,80.75,80.83,18216.0,60.9962,60.9962,60.8154,60.8757,18216.0
2016-05-16 11:40:00,80.84,81.06,80.83,80.9,51075.0,60.8832,61.0489,60.8757,60.9284,51075.0
2016-05-16 11:45:00,80.9,81.07,80.9,80.92,25688.0,60.9284,61.0564,60.9284,60.9434,25688.0
2016-05-16 11:50:00,80.92,80.98,80.85,80.89,29697.0,60.9434,60.9886,60.8907,60.9208,29697.0
2016-05-16 11:55:00,80.91,80.95,80.82,80.91,11843.0,60.9359,60.966,60.8681,60.9359,11843.0
2016-05-16 12:00:00,80.89,80.93,80.76,80.76,23822.0,60.9208,60.951,60.8229,60.8229,23822.0
2016-05-16 12:05:00,80.78,80.79,80.66,80.73,12042.0,60.838,60.8455,60.7476,60.8003,12042.0
2016-05-16 12:10:00,80.74,80.89,80.73,80.83,9115.0,60.8079,60.9208,60.8003,60.8757,9115.0
2016-05-16 12:15:00,80.83,80.85,80.74,80.77,12004.0,60.8757,60.8907,60.8079,60.8305,12004.0
2016-05-16 12:20:00,80.78,80.83,80.72,80.8,20770.0,60.838,60.8757,60.7928,60.8531,20770.0
2016-05-16 12:25:00,80.82,80.86,80.69,80.69,19077.0,60.8681,60.8982,60.7702,60.7702,19077.0
2016-05-16 12:30:00,80.71,80.8,80.66,80.77,10845.0,60.7853,60.8531,60.7476,60.8305,10845.0
2016-05-16 12:35:00,80.76,80.8,80.66,80.73,12216.0,60.8229,60.8531,60.7476,60.8003,12216.0
2016-05-16 12:40:00,80.75,80.83,80.73,80.82,22489.0,60.8154,60.8757,60.8003,60.8681,22489.0
2016-05-16 12:45:00,80.82,80.94,80.8,80.86,14146.0,60.8681,60.9585,60.8531,60.8982,14146.0
2016-05-16 12:50:00,80.86,80.92,80.82,80.92,6200.0,60.8982,60.9434,60.8681,60.9434,6200.0
2016-05-16 12:55:00,80.9,80.98,80.86,80.91,12830.0,60.9284,60.9886,60.8982,60.9359,12830.0
2016-05-16 13:00:00,80.93,80.95,80.83,80.87,21904.0,60.951,60.966,60.8757,60.9058,21904.0
2016-05-16 13:05:00,80.86,80.86,80.74,80.82,12045.0,60.8982,60.8982,60.8079,60.8681,12045.0
2016-05-16 13:10:00,80.82,80.87,80.79,80.82,11813.0,60.8681,60.9058,60.8455,60.8681,11813.0
2016-05-16 13:15:00,80.84,80.96,80.82,80.87,11737.0,60.8832,60.9736,60.8681,60.9058,11737.0
2016-05-16 13:20:00,80.91,80.94,80.86,80.91,13543.0,60.9359,60.9585,60.8982,60.9359,13543.0
2016-05-16 13:25:00,80.89,80.93,80.8,80.86,42654.0,60.9208,60.951,60.8531,60.8982,42654.0
2016-05-16 13:30:00,80.85,80.94,80.74,80.76,36033.0,60.8907,60.9585,60.8079,60.8229,36033.0
2016-05-16 13:35:00,80.73,80.81,80.7,80.73,15463.0,60.8003,60.8606,60.7777,60.8003,15463.0
2016-05-16 13:40:00,80.74,80.9,80.74,80.89,17225.0,60.8079,60.9284,60.8079,60.9208,17225.0
2016-05-16 13:45:00,80.88,80.88,80.76,80.78,21874.0,60.9133,60.9133,60.8229,60.838,21874.0
2016-05-16 13:50:00,80.77,80.82,80.72,80.72,28698.0,60.8305,60.8681,60.7928,60.7928,28698.0
2016-05-16 13:55:00,80.71,80.8,80.64,80.79,20614.0,60.7853,60.8531,60.7326,60.8455,20614.0
2016-05-16 14:00:00,80.84,80.91,80.79,80.89,18006.0,60.8832,60.9359,60.8455,60.9208,18006.0
2016-05-16 14:05:00,80.87,80.99,80.86,80.89,21956.0,60.9058,60.9962,60.8982,60.9208,21956.0
2016-05-16 14:10:00,80.88,81.06,80.85,81.05,34614.0,60.9133,61.0489,60.8907,61.0413,34614.0
2016-05-16 14:15:00,81.08,81.12,80.98,81.03,26180.0,61.0639,61.0941,60.9886,61.0263,26180.0
2016-05-16 14:20:00,81.06,81.15,80.99,81.1,23497.0,61.0489,61.1167,60.9962,61.079,23497.0
2016-05-16 14:25:00,81.11,81.24,81.02,81.17,49398.0,61.0865,61.1844,61.0187,61.1317,49398.0
2016-05-16 14:30:00,81.17,81.18,80.9,80.94,44803.0,61.1317,61.1392,60.9284,60.9585,44803.0
2016-05-16 14:35:00,80.94,81.01,80.73,80.76,36941.0,60.9585,61.0112,60.8003,60.8229,36941.0
2016-05-16 14:40:00,80.77,80.84,80.7,80.76,24952.0,60.8305,60.8832,60.7777,60.8229,24952.0
2016-05-16 14:45:00,80.74,80.79,80.63,80.68,16078.0,60.8079,60.8455,60.725,60.7627,16078.0
2016-05-16 14:50:00,80.67,80.7,80.62,80.69,27788.0,60.7552,60.7777,60.7175,60.7702,27788.0
2016-05-16 14:55:00,80.7,80.88,80.7,80.88,32593.0,60.7777,60.9133,60.7777,60.9133,32593.0
2016-05-16 15:00:00,80.88,80.9,80.81,80.82,15782.0,60.9133,60.9284,60.8606,60.8681,15782.0
2016-05-16 15:05:00,80.82,80.88,80.68,80.72,21309.0,60.8681,60.9133,60.7627,60.7928,21309.0
2016-05-16 15:10:00,80.72,80.72,80.52,80.56,27277.0,60.7928,60.7928,60.6422,60.6723,27277.0
2016-05-16 15:15:00,80.59,80.74,80.58,80.69,22893.0,60.6949,60.8079,60.6874,60.7702,22893.0
2016-05-16 15:20:00,80.7,80.74,80.65,80.71,18144.0,60.7777,60.8079,60.7401,60.7853,18144.0
2016-05-16 15:25:00,80.73,80.73,80.61,80.63,14050.0,60.8003,60.8003,60.71,60.725,14050.0
2016-05-16 15:30:00,80.62,80.62,80.39,80.41,26406.0,60.7175,60.7175,60.5443,60.5593,26406.0
2016-05-16 15:35:00,80.43,80.62,80.38,80.57,32812.0,60.5744,60.7175,60.5367,60.6798,32812.0
2016-05-16 15:40:00,80.57,80.62,80.5,80.59,38129.0,60.6798,60.7175,60.6271,60.6949,38129.0
2016-05-16 15:45:00,80.58,80.72,80.56,80.7,67039.0,60.6874,60.7928,60.6723,60.7777,67039.0
2016-05-16 15:50:00,80.7,80.78,80.64,80.77,68334.0,60.7777,60.838,60.7326,60.8305,68334.0
2016-05-16 15:55:00,80.78,80.78,80.65,80.71,92587.0,60.838,60.838,60.7401,60.7853,92587.0
2016-05-17 09:30:00,80.8,81.31,80.48,81.31,54833.0,60.8531,61.2372,60.6121,61.2372,54833.0
2016-05-17 09:35:00,81.31,81.5,80.68,80.68,27023.0,61.2372,61.3803,60.7627,60.7627,27023.0
2016-05-17 09:40:00,80.7,80.75,80.39,80.72,66538.0,60.7777,60.8154,60.5443,60.7928,66538.0
2016-05-17 09:45:00,80.69,81.26,80.68,81.13,53779.0,60.7702,61.1995,60.7627,61.1016,53779.0
2016-05-17 09:50:00,81.13,81.34,81.06,81.08,27267.0,61.1016,61.2597,61.0489,61.0639,27267.0
2016-05-17 09:55:00,81.17,81.48,81.04,81.4,53565.0,61.1317,61.3652,61.0338,61.3049,53565.0
2016-05-17 10:00:00,81.38,81.4,80.98,81.03,35441.0,61.2899,61.3049,60.9886,61.0263,35441.0
2016-05-17 10:05:00,81.03,81.1,80.73,80.85,28475.0,61.0263,61.079,60.8003,60.8907,28475.0
2016-05-17 10:10:00,80.82,80.96,80.73,80.95,13650.0,60.8681,60.9736,60.8003,60.966,13650.0
2016-05-17 10:15:00,80.95,81.07,80.83,81.04,21620.0,60.966,61.0564,60.8757,61.0338,21620.0
2016-05-17 10:20:00,81.01,81.35,81.01,81.23,36616.0,61.0112,61.2673,61.0112,61.1769,36616.0
2016-05-17 10:25:00,81.23,81.27,81.02,81.17,25164.0,61.1769,61.207,61.0187,61.1317,25164.0
2016-05-17 10:30:00,81.16,81.2,80.79,80.87,30053.0,61.1242,61.1543,60.8455,60.9058,30053.0
2016-05-17 10:35:00,80.9,81.23,80.87,81.14,24363.0,60.9284,61.1769,60.9058,61.1091,24363.0
2016-05-17 10:40:00,81.17,81.49,81.07,81.46,30140.0,61.1317,61.3727,61.0564,61.3501,30140.0
2016-05-17 10:45:00,81.44,81.53,81.23,81.38,55404.0,61.3351,61.4028,61.1769,61.2899,55404.0
2016-05-17 10:50:00,81.41,81.61,81.35,81.6,40321.0,61.3125,61.4631,61.2673,61.4556,40321.0
2016-05-17 10:55:00,81.61,81.91,81.56,81.89,58414.0,61.4631,61.689,61.4254,61.674,58414.0
2016-05-17 11:00:00,81.85,81.89,81.73,81.85,32335.0,61.6438,61.674,61.5535,61.6438,32335.0
2016-05-17 11:05:00,81.87,81.99,81.77,81.93,83929.0,61.6589,61.7493,61.5836,61.7041,83929.0
2016-05-17 11:10:00,81.94,82.1,81.74,81.78,59407.0,61.7116,61.8321,61.561,61.5911,59407.0
2016-05-17 11:15:00,81.76,82.02,81.64,81.85,35225.0,61.5761,61.7719,61.4857,61.6438,35225.0
2016-05-17 11:20:00,81.83,82.02,81.81,81.9,38161.0,61.6288,61.7719,61.6137,61.6815,38161.0
2016-05-17 11:25:00,81.88,81.99,81.79,81.9,35149.0,61.6664,61.7493,61.5987,61.6815,35149.0
2016-05-17 11:30:00,81.9,82.04,81.87,82.02,34549.0,61.6815,61.7869,61.6589,61.7719,34549.0
2016-05-17 11:35:00,82.02,82.16,82.02,82.07,33106.0,61.7719,61.8773,61.7719,61.8095,33106.0
2016-05-17 11:40:00,82.1,82.22,82.04,82.18,43853.0,61.8321,61.9225,61.7869,61.8924,43853.0
2016-05-17 11:45:00,82.18,82.27,82.16,82.19,37572.0,61.8924,61.9602,61.8773,61.8999,37572.0
2016-05-17 11:50:00,82.2,82.35,82.18,82.22,28456.0,61.9074,62.0204,61.8924,61.9225,28456.0
2016-05-17 11:55:00,82.21,82.4,82.16,82.35,27408.0,61.915,62.0581,61.8773,62.0204,27408.0
2016-05-17 12:00:00,82.33,82.36,82.15,82.16,32796.0,62.0054,62.0279,61.8698,61.8773,32796.0
2016-05-17 12:05:00,82.18,82.48,82.16,82.34,39807.0,61.8924,62.1183,61.8773,62.0129,39807.0
2016-05-17 12:10:00,82.34,82.42,82.3,82.38,34877.0,62.0129,62.0731,61.9828,62.043,34877.0
2016-05-17 12:15:00,82.39,82.44,82.25,82.33,52537.0,62.0505,62.0882,61.9451,62.0054,52537.0
2016-05-17 12:20:00,82.34,82.48,82.32,82.47,49897.0,62.0129,62.1183,61.9978,62.1108,49897.0
2016-05-17 12:25:00,82.45,82.45,82.14,82.2,27828.0,62.0957,62.0957,61.8623,61.9074,27828.0
2016-05-17 12:30:00,82.19,82.21,82.06,82.15,30503.0,61.8999,61.915,61.802,61.8698,30503.0
2016-05-17 12:35:00,82.14,82.25,82.09,82.14,43938.0,61.8623,61.9451,61.8246,61.8623,43938.0
2016-05-17 12:40:00,82.14,82.21,82.01,82.15,29070.0,61.8623,61.915,61.7643,61.8698,29070.0
2016-05-17 12:45:00,82.15,82.19,82.03,82.17,64501.0,61.8698,61.8999,61.7794,61.8848,64501.0
2016-05-17 12:50:00,82.16,82.32,82.07,82.19,21413.0,61.8773,61.9978,61.8095,61.8999,21413.0
2016-05-17 12:55:00,82.19,82.22,81.97,82.0,36899.0,61.8999,61.9225,61.7342,61.7568,36899.0
2016-05-17 13:00:00,82.01,82.17,81.96,82.11,25902.0,61.7643,61.8848,61.7267,61.8397,25902.0
2016-05-17 13:05:00,82.13,82.37,82.13,82.31,18660.0,61.8547,62.0355,61.8547,61.9903,18660.0
2016-05-17 13:10:00,82.3,82.35,82.13,82.21,26658.0,61.9828,62.0204,61.8547,61.915,26658.0
2016-05-17 13:15:00,82.2,82.32,82.09,82.31,22058.0,61.9074,61.9978,61.8246,61.9903,22058.0
2016-05-17 13:20:00,82.3,82.35,82.2,82.2,17399.0,61.9828,62.0204,61.9074,61.9074,17399.0
2016-05-17 13:25:00,82.2,82.3,82.17,82.24,17777.0,61.9074,61.9828,61.8848,61.9376,17777.0
2016-05-17 13:30:00,82.23,82.3,82.14,82.17,27092.0,61.93,61.9828,61.8623,61.8848,27092.0
2016-05-17 13:35:00,82.18,82.28,82.14,82.18,25537.0,61.8924,61.9677,61.8623,61.8924,25537.0
2016-05-17 13:40:00,82.16,82.3,82.12,82.2,19361.0,61.8773,61.9828,61.8472,61.9074,19361.0
2016-05-17 13:45:00,82.2,82.36,82.13,82.34,44043.0,61.9074,62.0279,61.8547,62.0129,44043.0
2016-05-17 13:50:00,82.34,82.37,82.17,82.23,51555.0,62.0129,62.0355,61.8848,61.93,51555.0
2016-05-17 13:55:00,82.24,82.25,82.06,82.06,29153.0,61.9376,61.9451,61.802,61.802,29153.0
2016-05-17 14:00:00,82.06,82.12,81.91,82.0,41476.0,61.802,61.8472,61.689,61.7568,41476.0
2016-05-17 14:05:00,81.98,82.17,81.93,82.06,159864.0,61.7418,61.8848,61.7041,61.802,159864.0
2016-05-17 14:10:00,82.06,82.09,81.94,82.05,52566.0,61.802,61.8246,61.7116,61.7945,52566.0
2016-05-17 14:15:00,82.04,82.06,81.92,82.02,66924.0,61.7869,61.802,61.6966,61.7719,66924.0
2016-05-17 14:20:00,82.01,82.06,81.9,81.95,56728.0,61.7643,61.802,61.6815,61.7192,56728.0
2016-05-17 14:25:00,81.95,82.06,81.84,81.94,61609.0,61.7192,61.802,61.6363,61.7116,61609.0
2016-05-17 14:30:00,81.94,81.99,81.78,81.84,37254.0,61.7116,61.7493,61.5911,61.6363,37254.0
2016-05-17 14:35:00,81.86,82.05,81.86,81.98,41287.0,61.6514,61.7945,61.6514,61.7418,41287.0
2016-05-17 14:40:00,81.98,82.1,81.97,82.01,37579.0,61.7418,61.8321,61.7342,61.7643,37579.0
2016-05-17 14:45:00,81.99,82.05,81.92,81.95,31306.0,61.7493,61.7945,61.6966,61.7192,31306.0
2016-05-17 14:50:00,81.91,82.02,81.87,81.87,45290.0,61.689,61.7719,61.6589,61.6589,45290.0
2016-05-17 14:55:00,81.87,81.91,81.75,81.8,34747.0,61.6589,61.689,61.5685,61.6062,34747.0
2016-05-17 15:00:00,81.82,81.83,81.7,81.77,30433.0,61.6213,61.6288,61.5309,61.5836,30433.0
2016-05-17 15:05:00,81.77,81.96,81.77,81.83,19390.0,61.5836,61.7267,61.5836,61.6288,19390.0
2016-05-17 15:10:00,81.85,81.86,81.64,81.67,22263.0,61.6438,61.6514,61.4857,61.5083,22263.0
2016-05-17 15:15:00,81.69,81.72,81.49,81.52,27183.0,61.5233,61.5459,61.3727,61.3953,27183.0
2016-05-17 15:20:00,81.52,81.6,81.46,81.49,29663.0,61.3953,61.4556,61.3501,61.3727,29663.0
2016-05-17 15:25:00,81.49,81.53,81.37,81.51,23984.0,61.3727,61.4028,61.2823,61.3878,23984.0
2016-05-17 15:30:00,81.51,81.54,81.39,81.41,56661.0,61.3878,61.4104,61.2974,61.3125,56661.0
2016-05-17 15:35:00,81.42,81.49,81.4,81.46,43453.0,61.32,61.3727,61.3049,61.3501,43453.0
2016-05-17 15:40:00,81.44,81.46,81.26,81.39,64122.0,61.3351,61.3501,61.1995,61.2974,64122.0
2016-05-17 15:45:00,81.39,81.42,81.3,81.33,57093.0,61.2974,61.32,61.2296,61.2522,57093.0
2016-05-17 15:50:00,81.34,81.44,81.34,81.42,64183.0,61.2597,61.3351,61.2597,61.32,64183.0
2016-05-17 15:55:00,81.42,81.62,81.42,81.6,163601.0,61.32,61.4706,61.32,61.4556,163601.0
2016-05-18 09:30:00,81.36,81.91,81.3,81.57,35764.0,61.2748,61.689,61.2296,61.433,35764.0
2016-05-18 09:35:00,81.68,81.95,81.4,81.8,19801.0,61.5158,61.7192,61.3049,61.6062,19801.0
2016-05-18 09:40:00,81.86,82.15,81.63,82.04,27933.0,61.6514,61.8698,61.4782,61.7869,27933.0
2016-05-18 09:45:00,81.92,81.95,81.65,81.69,32628.0,61.6966,61.7192,61.4932,61.5233,32628.0
2016-05-18 09:50:00,81.66,81.72,81.45,81.68,17010.0,61.5008,61.5459,61.3426,61.5158,17010.0
2016-05-18 09:55:00,81.64,81.72,81.45,81.7,20475.0,61.4857,61.5459,61.3426,61.5309,20475.0
2016-05-18 10:00:00,81.74,81.76,81.31,81.35,13215.0,61.561,61.5761,61.2372,61.2673,13215.0
2016-05-18 10:05:00,81.37,81.64,81.36,81.51,28778.0,61.2823,61.4857,61.2748,61.3878,28778.0
2016-05-18 10:10:00,81.5,81.84,81.48,81.72,25516.0,61.3803,61.6363,61.3652,61.5459,25516.0
2016-05-18 10:15:00,81.76,81.81,81.6,81.76,28639.0,61.5761,61.6137,61.4556,61.5761,28639.0
2016-05-18 10:20:00,81.77,81.79,81.62,81.71,29666.0,61.5836,61.5987,61.4706,61.5384,29666.0
2016-05-18 10:25:00,81.71,81.81,81.58,81.8,19750.0,61.5384,61.6137,61.4405,61.6062,19750.0
2016-05-18 10:30:00,81.75,81.75,81.23,81.69,34852.0,61.5685,61.5685,61.1769,61.5233,34852.0
2016-05-18 10:35:00,81.66,81.79,81.54,81.65,33424.0,61.5008,61.5987,61.4104,61.4932,33424.0
2016-05-18 10:40:00,81.63,81.86,81.56,81.86,34765.0,61.4782,61.6514,61.4254,61.6514,34765.0
2016-05-18 10:45:00,81.87,82.0,81.8,81.93,11644.0,61.6589,61.7568,61.6062,61.7041,11644.0
2016-05-18 10:50:00,81.93,81.99,81.6,81.64,13385.0,61.7041,61.7493,61.4556,61.4857,13385.0
2016-05-18 10:55:00,81.65,81.67,81.25,81.3,17360.0,61.4932,61.5083,61.192,61.2296,17360.0
2016-05-18 11:00:00,81.31,81.49,81.29,81.44,20706.0,61.2372,61.3727,61.2221,61.3351,20706.0
2016-05-18 11:05:00,81.42,81.43,81.21,81.25,16316.0,61.32,61.3275,61.1618,61.192,16316.0
2016-05-18 11:10:00,81.32,81.44,81.21,81.23,23526.0,61.2447,61.3351,61.1618,61.1769,23526.0
2016-05-18 11:15:00,81.22,81.26,81.07,81.14,9599.0,61.1694,61.1995,61.0564,61.1091,9599.0
2016-05-18 11:20:00,81.14,81.25,80.92,80.93,14327.0,61.1091,61.192,60.9434,60.951,14327.0
2016-05-18 11:25:00,80.91,81.28,80.91,81.2,18242.0,60.9359,61.2146,60.9359,61.1543,18242.0
2016-05-18 11:30:00,81.24,81.29,81.16,81.24,26641.0,61.1844,61.2221,61.1242,61.1844,26641.0
2016-05-18 11:35:00,81.24,81.52,81.22,81.52,31401.0,61.1844,61.3953,61.1694,61.3953,31401.0
2016-05-18 11:40:00,81.53,81.58,81.5,81.55,4341.0,61.4028,61.4405,61.3803,61.4179,4341.0
2016-05-18 11:45:00,81.54,81.56,81.46,81.47,11712.0,61.4104,61.4254,61.3501,61.3577,11712.0
2016-05-18 11:50:00,81.48,81.49,81.28,81.33,11378.0,61.3652,61.3727,61.2146,61.2522,11378.0
2016-05-18 11:55:00,81.32,81.4,81.22,81.35,10329.0,61.2447,61.3049,61.1694,61.2673,10329.0
2016-05-18 12:00:00,81.38,81.39,81.32,81.35,15549.0,61.2899,61.2974,61.2447,61.2673,15549.0
2016-05-18 12:05:00,81.35,81.38,81.28,81.34,19521.0,61.2673,61.2899,61.2146,61.2597,19521.0
2016-05-18 12:10:00,81.35,81.5,81.35,81.48,12240.0,61.2673,61.3803,61.2673,61.3652,12240.0
2016-05-18 12:15:00,81.5,81.51,81.37,81.5,22200.0,61.3803,61.3878,61.2823,61.3803,22200.0
2016-05-18 12:20:00,81.51,81.55,81.47,81.49,24000.0,61.3878,61.4179,61.3577,61.3727,24000.0
2016-05-18 12:25:00,81.49,81.53,81.36,81.4,33370.0,61.3727,61.4028,61.2748,61.3049,33370.0
2016-05-18 12:30:00,81.42,81.45,81.24,81.37,16165.0,61.32,61.3426,61.1844,61.2823,16165.0
2016-05-18 12:35:00,81.39,81.41,81.23,81.26,10045.0,61.2974,61.3125,61.1769,61.1995,10045.0
2016-05-18 12:40:00,81.25,81.35,81.18,81.23,11600.0,61.192,61.2673,61.1392,61.1769,11600.0
2016-05-18 12:45:00,81.24,81.38,81.24,81.35,9500.0,61.1844,61.2899,61.1844,61.2673,9500.0
2016-05-18 12:50:00,81.35,81.48,81.33,81.44,42498.0,61.2673,61.3652,61.2522,61.3351,42498.0
2016-05-18 12:55:00,81.45,81.47,81.22,81.31,9147.0,61.3426,61.3577,61.1694,61.2372,9147.0
2016-05-18 13:00:00,81.32,81.43,81.3,81.4,10745.0,61.2447,61.3275,61.2296,61.3049,10745.0
2016-05-18 13:05:00,81.41,81.41,81.21,81.29,13463.0,61.3125,61.3125,61.1618,61.2221,13463.0
2016-05-18 13:10:00,81.31,81.37,81.19,81.19,16895.0,61.2372,61.2823,61.1468,61.1468,16895.0
2016-05-18 13:15:00,81.2,81.37,81.16,81.33,12457.0,61.1543,61.2823,61.1242,61.2522,12457.0
2016-05-18 13:20:00,81.33,81.46,81.3,81.45,10607.0,61.2522,61.3501,61.2296,61.3426,10607.0
2016-05-18 13:25:00,81.43,81.44,81.31,81.37,14449.0,61.3275,61.3351,61.2372,61.2823,14449.0
2016-05-18 13:30:00,81.37,81.49,81.35,81.43,22360.0,61.2823,61.3727,61.2673,61.3275,22360.0
2016-05-18 13:35:00,81.46,81.58,81.46,81.53,16961.0,61.3501,61.4405,61.3501,61.4028,16961.0
2016-05-18 13:40:00,81.53,81.53,81.45,81.45,13345.0,61.4028,61.4028,61.3426,61.3426,13345.0
2016-05-18 13:45:00,81.46,81.56,81.45,81.54,17031.0,61.3501,61.4254,61.3426,61.4104,17031.0
2016-05-18 13:50:00,81.53,81.63,81.53,81.59,12794.0,61.4028,61.4782,61.4028,61.448,12794.0
2016-05-18 13:55:00,81.58,81.69,81.52,81.64,19949.0,61.4405,61.5233,61.3953,61.4857,19949.0
2016-05-18 14:00:00,81.63,81.64,81.09,81.11,32838.0,61.4782,61.4857,61.0715,61.0865,32838.0
2016-05-18 14:05:00,81.13,81.29,80.93,81.29,21365.0,61.1016,61.2221,60.951,61.2221,21365.0
2016-05-18 14:10:00,81.25,81.32,81.06,81.06,20918.0,61.192,61.2447,61.0489,61.0489,20918.0
2016-05-18 14:15:00,81.04,81.04,80.76,81.0,34407.0,61.0338,61.0338,60.8229,61.0037,34407.0
2016-05-18 14:20:00,81.0,81.06,80.75,80.83,26472.0,61.0037,61.0489,60.8154,60.8757,26472.0
2016-05-18 14:25:00,80.81,80.81,80.45,80.53,31892.0,60.8606,60.8606,60.5895,60.6497,31892.0
2016-05-18 14:30:00,80.5,80.52,80.28,80.52,47142.0,60.6271,60.6422,60.4614,60.6422,47142.0
2016-05-18 14:35:00,80.54,80.75,80.48,80.66,22822.0,60.6572,60.8154,60.6121,60.7476,22822.0
2016-05-18 14:40:00,80.65,80.78,80.54,80.62,22974.0,60.7401,60.838,60.6572,60.7175,22974.0
2016-05-18 14:45:00,80.61,80.66,80.48,80.64,25576.0,60.71,60.7476,60.6121,60.7326,25576.0
2016-05-18 14:50:00,80.64,80.86,80.61,80.66,23714.0,60.7326,60.8982,60.71,60.7476,23714.0
2016-05-18 14:55:00,80.64,80.68,80.46,80.56,19427.0,60.7326,60.7627,60.597,60.6723,19427.0
2016-05-18 15:00:00,80.55,80.77,80.51,80.66,28251.0,60.6648,60.8305,60.6346,60.7476,28251.0
2016-05-18 15:05:00,80.64,80.64,80.33,80.37,29314.0,60.7326,60.7326,60.4991,60.5292,29314.0
2016-05-18 15:10:00,80.38,80.4,80.04,80.16,38399.0,60.5367,60.5518,60.2807,60.3711,38399.0
2016-05-18 15:15:00,80.16,80.18,80.02,80.16,30712.0,60.3711,60.3861,60.2656,60.3711,30712.0
2016-05-18 15:20:00,80.16,80.18,79.88,79.91,36070.0,60.3711,60.3861,60.1602,60.1828,36070.0
2016-05-18 15:25:00,79.91,80.03,79.89,79.96,36172.0,60.1828,60.2731,60.1677,60.2204,36172.0
2016-05-18 15:30:00,79.96,80.25,79.96,80.23,47339.0,60.2204,60.4388,60.2204,60.4238,47339.0
2016-05-18 15:35:00,80.23,80.24,79.92,79.92,29017.0,60.4238,60.4313,60.1903,60.1903,29017.0
2016-05-18 15:40:00,79.93,80.14,79.93,80.11,40664.0,60.1978,60.356,60.1978,60.3334,40664.0
2016-05-18 15:45:00,80.1,80.36,80.1,80.31,46626.0,60.3259,60.5217,60.3259,60.484,46626.0
2016-05-18 15:50:00,80.31,80.36,80.18,80.21,56484.0,60.484,60.5217,60.3861,60.4087,56484.0
2016-05-18 15:55:00,80.23,80.48,80.17,80.43,150183.0,60.4238,60.6121,60.3786,60.5744,150183.0
2016-05-19 09:30:00,79.15,79.34,78.14,78.55,120677.0,59.6104,59.7535,58.8497,59.1585,120677.0
2016-05-19 09:35:00,78.6,78.89,78.43,78.51,67771.0,59.1962,59.4146,59.0681,59.1284,67771.0
2016-05-19 09:40:00,78.51,78.6,78.24,78.25,39241.0,59.1284,59.1962,58.925,58.9326,39241.0
2016-05-19 09:45:00,78.25,78.38,77.69,78.38,76955.0,58.9326,59.0305,58.5108,59.0305,76955.0
2016-05-19 09:50:00,78.38,78.48,78.17,78.26,64884.0,59.0305,59.1058,58.8723,58.9401,64884.0
2016-05-19 09:55:00,78.26,78.26,77.96,78.05,26785.0,58.9401,58.9401,58.7142,58.7819,26785.0
2016-05-19 10:00:00,78.06,78.18,78.01,78.06,30305.0,58.7895,58.8799,58.7518,58.7895,30305.0
2016-05-19 10:05:00,78.04,78.06,77.75,77.87,39027.0,58.7744,58.7895,58.556,58.6464,39027.0
2016-05-19 10:10:00,77.87,78.02,77.84,77.93,44389.0,58.6464,58.7594,58.6238,58.6916,44389.0
2016-05-19 10:15:00,77.92,78.02,77.77,77.79,79192.0,58.684,58.7594,58.5711,58.5861,79192.0
2016-05-19 10:20:00,77.77,77.91,77.66,77.84,99496.0,58.5711,58.6765,58.4882,58.6238,99496.0
2016-05-19 10:25:00,77.86,78.07,77.81,78.07,28045.0,58.6389,58.797,58.6012,58.797,28045.0
2016-05-19 10:30:00,78.09,78.75,78.07,78.7,55068.0,58.8121,59.3091,58.797,59.2715,55068.0
2016-05-19 10:35:00,78.71,78.75,78.26,78.45,29669.0,59.279,59.3091,58.9401,59.0832,29669.0
2016-05-19 10:40:00,78.43,78.65,78.32,78.55,23732.0,59.0681,59.2338,58.9853,59.1585,23732.0
2016-05-19 10:45:00,78.52,78.63,78.3,78.63,42750.0,59.1359,59.2188,58.9702,59.2188,42750.0
2016-05-19 10:50:00,78.6,78.66,78.18,78.21,50062.0,59.1962,59.2414,58.8799,58.9024,50062.0
2016-05-19 10:55:00,78.19,78.33,78.19,78.22,50431.0,58.8874,58.9928,58.8874,58.91,50431.0
2016-05-19 11:00:00,78.25,78.62,78.23,78.51,34596.0,58.9326,59.2112,58.9175,59.1284,34596.0
2016-05-19 11:05:00,78.49,78.74,78.38,78.68,44022.0,59.1133,59.3016,59.0305,59.2564,44022.0
2016-05-19 11:10:00,78.65,78.74,78.41,78.51,24491.0,59.2338,59.3016,59.0531,59.1284,24491.0
2016-05-19 11:15:00,78.45,78.7,78.42,78.57,26718.0,59.0832,59.2715,59.0606,59.1736,26718.0
2016-05-19 11:20:00,78.59,78.59,78.38,78.52,40425.0,59.1886,59.1886,59.0305,59.1359,40425.0
2016-05-19 11:25:00,78.53,78.82,78.48,78.71,24778.0,59.1434,59.3619,59.1058,59.279,24778.0
2016-05-19 11:30:00,78.71,78.73,78.41,78.49,16878.0,59.279,59.2941,59.0531,59.1133,16878.0
2016-05-19 11:35:00,78.48,78.69,78.43,78.59,36307.0,59.1058,59.2639,59.0681,59.1886,36307.0
2016-05-19 11:40:00,78.55,78.88,78.52,78.87,41486.0,59.1585,59.407,59.1359,59.3995,41486.0
2016-05-19 11:45:00,78.85,79.0,78.68,79.0,27737.0,59.3845,59.4974,59.2564,59.4974,27737.0
2016-05-19 11:50:00,79.01,79.1,78.86,78.91,43533.0,59.505,59.5727,59.392,59.4296,43533.0
2016-05-19 11:55:00,78.93,79.24,78.91,79.13,54642.0,59.4447,59.6782,59.4296,59.5953,54642.0
2016-05-19 12:00:00,79.13,79.24,78.97,79.24,47076.0,59.5953,59.6782,59.4748,59.6782,47076.0
2016-05-19 12:05:00,79.21,79.35,79.04,79.12,14577.0,59.6556,59.761,59.5275,59.5878,14577.0
2016-05-19 12:10:00,79.09,79.31,79.04,79.31,14274.0,59.5652,59.7309,59.5275,59.7309,14274.0
2016-05-19 12:15:00,79.32,79.5,79.24,79.48,32960.0,59.7384,59.874,59.6782,59.8589,32960.0
2016-05-19 12:20:00,79.47,79.65,79.44,79.6,53167.0,59.8514,59.987,59.8288,59.9493,53167.0
2016-05-19 12:25:00,79.61,79.68,79.46,79.48,16452.0,59.9568,60.0096,59.8439,59.8589,16452.0
2016-05-19 12:30:00,79.48,79.48,79.3,79.32,14325.0,59.8589,59.8589,59.7234,59.7384,14325.0
2016-05-19 12:35:00,79.31,79.6,79.3,79.59,15973.0,59.7309,59.9493,59.7234,59.9418,15973.0
2016-05-19 12:40:00,79.58,79.62,79.42,79.48,17071.0,59.9342,59.9644,59.8137,59.8589,17071.0
2016-05-19 12:45:00,79.5,79.57,79.41,79.41,10760.0,59.874,59.9267,59.8062,59.8062,10760.0
2016-05-19 12:50:00,79.37,79.43,79.3,79.41,16373.0,59.7761,59.8213,59.7234,59.8062,16373.0
2016-05-19 12:55:00,79.4,79.44,79.3,79.34,10306.0,59.7987,59.8288,59.7234,59.7535,10306.0
2016-05-19 13:00:00,79.34,79.44,79.27,79.39,18814.0,59.7535,59.8288,59.7008,59.7911,18814.0
2016-05-19 13:05:00,79.4,79.53,79.4,79.42,13109.0,59.7987,59.8966,59.7987,59.8137,13109.0
2016-05-19 13:10:00,79.43,79.79,79.41,79.73,33344.0,59.8213,60.0924,59.8062,60.0472,33344.0
2016-05-19 13:15:00,79.75,79.75,79.58,79.69,12956.0,60.0623,60.0623,59.9342,60.0171,12956.0
2016-05-19 13:20:00,79.68,79.7,79.57,79.61,7627.0,60.0096,60.0246,59.9267,59.9568,7627.0
2016-05-19 13:25:00,79.59,79.7,79.54,79.7,11995.0,59.9418,60.0246,59.9041,60.0246,11995.0
2016-05-19 13:30:00,79.7,79.88,79.7,79.82,41291.0,60.0246,60.1602,60.0246,60.115,41291.0
2016-05-19 13:35:00,79.81,79.89,79.77,79.86,20955.0,60.1075,60.1677,60.0773,60.1451,20955.0
2016-05-19 13:40:00,79.85,79.96,79.83,79.9,14933.0,60.1376,60.2204,60.1225,60.1752,14933.0
2016-05-19 13:45:00,79.9,79.9,79.76,79.85,13914.0,60.1752,60.1752,60.0698,60.1376,13914.0
2016-05-19 13:50:00,79.84,79.84,79.74,79.75,21588.0,60.1301,60.1301,60.0547,60.0623,21588.0
2016-05-19 13:55:00,79.72,79.8,79.72,79.74,13270.0,60.0397,60.0999,60.0397,60.0547,13270.0
2016-05-19 14:00:00,79.76,79.79,79.71,79.76,14756.0,60.0698,60.0924,60.0321,60.0698,14756.0
2016-05-19 14:05:00,79.77,79.84,79.75,79.8,24974.0,60.0773,60.1301,60.0623,60.0999,24974.0
2016-05-19 14:10:00,79.79,80.02,79.75,79.8,27525.0,60.0924,60.2656,60.0623,60.0999,27525.0
2016-05-19 14:15:00,79.8,79.86,79.7,79.85,16197.0,60.0999,60.1451,60.0246,60.1376,16197.0
2016-05-19 14:20:00,79.87,79.87,79.67,79.76,16064.0,60.1526,60.1526,60.002,60.0698,16064.0
2016-05-19 14:25:00,79.78,80.01,79.75,79.95,30441.0,60.0849,60.2581,60.0623,60.2129,30441.0
2016-05-19 14:30:00,79.94,79.94,79.82,79.84,46095.0,60.2054,60.2054,60.115,60.1301,46095.0
2016-05-19 14:35:00,79.82,79.85,79.66,79.66,31423.0,60.115,60.1376,59.9945,59.9945,31423.0
2016-05-19 14:40:00,79.66,79.74,79.61,79.73,25583.0,59.9945,60.0547,59.9568,60.0472,25583.0
2016-05-19 14:45:00,79.72,79.98,79.72,79.98,47168.0,60.0397,60.2355,60.0397,60.2355,47168.0
2016-05-19 14:50:00,79.96,79.98,79.59,79.66,29995.0,60.2204,60.2355,59.9418,59.9945,29995.0
2016-05-19 14:55:00,79.68,79.82,79.64,79.75,33557.0,60.0096,60.115,59.9794,60.0623,33557.0
2016-05-19 15:00:00,79.75,79.92,79.7,79.88,52403.0,60.0623,60.1903,60.0246,60.1602,52403.0
2016-05-19 15:05:00,79.9,80.04,79.87,79.98,90553.0,60.1752,60.2807,60.1526,60.2355,90553.0
2016-05-19 15:10:00,79.99,79.99,79.78,79.87,47364.0,60.243,60.243,60.0849,60.1526,47364.0
2016-05-19 15:15:00,79.87,80.01,79.74,80.01,48985.0,60.1526,60.2581,60.0547,60.2581,48985.0
2016-05-19 15:20:00,80.01,80.1,79.93,79.98,47571.0,60.2581,60.3259,60.1978,60.2355,47571.0
2016-05-19 15:25:00,79.97,80.04,79.89,80.02,39515.0,60.228,60.2807,60.1677,60.2656,39515.0
2016-05-19 15:30:00,80.01,80.01,79.85,79.97,77084.0,60.2581,60.2581,60.1376,60.228,77084.0
2016-05-19 15:35:00,79.98,80.07,79.96,80.07,108976.0,60.2355,60.3033,60.2204,60.3033,108976.0
2016-05-19 15:40:00,80.08,80.12,79.87,79.88,73282.0,60.3108,60.3409,60.1526,60.1602,73282.0
2016-05-19 15:45:00,79.87,80.05,79.83,79.96,88055.0,60.1526,60.2882,60.1225,60.2204,88055.0
2016-05-19 15:50:00,79.96,80.1,79.95,80.08,82625.0,60.2204,60.3259,60.2129,60.3108,82625.0
2016-05-19 15:55:00,80.09,80.19,79.96,80.1,202591.0,60.3183,60.3936,60.2204,60.3259,202591.0
2016-05-20 09:30:00,80.59,80.68,80.06,80.06,159699.0,60.6949,60.7627,60.2957,60.2957,159699.0
2016-05-20 09:35:00,80.04,80.62,79.95,80.42,16674.0,60.2807,60.7175,60.2129,60.5669,16674.0
2016-05-20 09:40:00,80.34,80.53,80.25,80.37,35802.0,60.5066,60.6497,60.4388,60.5292,35802.0
2016-05-20 09:45:00,80.38,80.43,80.07,80.3,41102.0,60.5367,60.5744,60.3033,60.4765,41102.0
2016-05-20 09:50:00,80.34,80.34,79.95,79.95,33869.0,60.5066,60.5066,60.2129,60.2129,33869.0
2016-05-20 09:55:00,80.01,80.01,79.71,79.74,25841.0,60.2581,60.2581,60.0321,60.0547,25841.0
2016-05-20 10:00:00,79.71,79.89,79.66,79.83,48317.0,60.0321,60.1677,59.9945,60.1225,48317.0
2016-05-20 10:05:00,79.85,80.07,79.69,80.03,67996.0,60.1376,60.3033,60.0171,60.2731,67996.0
2016-05-20 10:10:00,80.05,80.17,80.05,80.12,18950.0,60.2882,60.3786,60.2882,60.3409,18950.0
2016-05-20 10:15:00,80.08,80.13,79.91,80.07,19804.0,60.3108,60.3485,60.1828,60.3033,19804.0
2016-05-20 10:20:00,80.05,80.07,79.69,79.83,31432.0,60.2882,60.3033,60.0171,60.1225,31432.0
2016-05-20 10:25:00,79.82,79.95,79.71,79.79,14913.0,60.115,60.2129,60.0321,60.0924,14913.0
2016-05-20 10:30:00,79.77,79.85,79.63,79.63,19427.0,60.0773,60.1376,59.9719,59.9719,19427.0
2016-05-20 10:35:00,79.65,79.75,79.54,79.68,8982.0,59.987,60.0623,59.9041,60.0096,8982.0
2016-05-20 10:40:00,79.68,79.81,79.66,79.81,14380.0,60.0096,60.1075,59.9945,60.1075,14380.0
2016-05-20 10:45:00,79.81,79.96,79.81,79.93,33204.0,60.1075,60.2204,60.1075,60.1978,33204.0
2016-05-20 10:50:00,79.95,80.3,79.95,80.25,28671.0,60.2129,60.4765,60.2129,60.4388,28671.0
2016-05-20 10:55:00,80.24,80.47,80.22,80.47,28877.0,60.4313,60.6045,60.4162,60.6045,28877.0
2016-05-20 11:00:00,80.44,80.69,80.42,80.65,32102.0,60.5819,60.7702,60.5669,60.7401,32102.0
2016-05-20 11:05:00,80.68,80.88,80.67,80.87,21628.0,60.7627,60.9133,60.7552,60.9058,21628.0
2016-05-20 11:10:00,80.86,80.91,80.79,80.89,49759.0,60.8982,60.9359,60.8455,60.9208,49759.0
2016-05-20 11:15:00,80.91,80.97,80.8,80.84,39510.0,60.9359,60.9811,60.8531,60.8832,39510.0
2016-05-20 11:20:00,80.86,81.0,80.81,80.9,28033.0,60.8982,61.0037,60.8606,60.9284,28033.0
2016-05-20 11:25:00,80.91,80.96,80.63,80.69,29878.0,60.9359,60.9736,60.725,60.7702,29878.0
2016-05-20 11:30:00,80.69,80.81,80.65,80.79,17755.0,60.7702,60.8606,60.7401,60.8455,17755.0
2016-05-20 11:35:00,80.78,80.86,80.69,80.69,15468.0,60.838,60.8982,60.7702,60.7702,15468.0
2016-05-20 11:40:00,80.67,80.74,80.58,80.65,59658.0,60.7552,60.8079,60.6874,60.7401,59658.0
2016-05-20 11:45:00,80.65,80.78,80.55,80.77,67785.0,60.7401,60.838,60.6648,60.8305,67785.0
2016-05-20 11:50:00,80.8,80.8,80.62,80.65,59752.0,60.8531,60.8531,60.7175,60.7401,59752.0
2016-05-20 11:55:00,80.66,80.85,80.65,80.76,134807.0,60.7476,60.8907,60.7401,60.8229,134807.0
2016-05-20 12:00:00,80.76,80.87,80.68,80.87,227112.0,60.8229,60.9058,60.7627,60.9058,227112.0
2016-05-20 12:05:00,80.88,81.03,80.85,81.01,31916.0,60.9133,61.0263,60.8907,61.0112,31916.0
2016-05-20 12:10:00,81.0,81.08,80.94,81.01,22219.0,61.0037,61.0639,60.9585,61.0112,22219.0
2016-05-20 12:15:00,81.0,81.05,80.88,80.99,21547.0,61.0037,61.0413,60.9133,60.9962,21547.0
2016-05-20 12:20:00,80.98,81.04,80.89,80.99,49649.0,60.9886,61.0338,60.9208,60.9962,49649.0
2016-05-20 12:25:00,80.95,80.96,80.82,80.86,14676.0,60.966,60.9736,60.8681,60.8982,14676.0
2016-05-20 12:30:00,80.84,80.84,80.7,80.7,12834.0,60.8832,60.8832,60.7777,60.7777,12834.0
2016-05-20 12:35:00,80.7,80.71,80.63,80.7,14062.0,60.7777,60.7853,60.725,60.7777,14062.0
2016-05-20 12:40:00,80.68,80.68,80.54,80.55,13030.0,60.7627,60.7627,60.6572,60.6648,13030.0
2016-05-20 12:45:00,80.55,80.67,80.55,80.67,12956.0,60.6648,60.7552,60.6648,60.7552,12956.0
2016-05-20 12:50:00,80.7,80.72,80.62,80.64,14295.0,60.7777,60.7928,60.7175,60.7326,14295.0
2016-05-20 12:55:00,80.65,80.72,80.64,80.7,17588.0,60.7401,60.7928,60.7326,60.7777,17588.0
2016-05-20 13:00:00,80.68,80.79,80.67,80.67,15486.0,60.7627,60.8455,60.7552,60.7552,15486.0
2016-05-20 13:05:00,80.68,80.68,80.57,80.6,11738.0,60.7627,60.7627,60.6798,60.7024,11738.0
2016-05-20 13:10:00,80.59,80.86,80.56,80.77,11579.0,60.6949,60.8982,60.6723,60.8305,11579.0
2016-05-20 13:15:00,80.79,81.05,80.78,80.96,14377.0,60.8455,61.0413,60.838,60.9736,14377.0
2016-05-20 13:20:00,80.97,81.1,80.9,81.08,21012.0,60.9811,61.079,60.9284,61.0639,21012.0
2016-05-20 13:25:00,81.07,81.14,81.04,81.11,15186.0,61.0564,61.1091,61.0338,61.0865,15186.0
2016-05-20 13:30:00,81.1,81.13,81.03,81.09,12693.0,61.079,61.1016,61.0263,61.0715,12693.0
2016-05-20 13:35:00,81.1,81.18,81.07,81.16,13495.0,61.079,61.1392,61.0564,61.1242,13495.0
2016-05-20 13:40:00,81.15,81.15,80.98,81.02,14740.0,61.1167,61.1167,60.9886,61.0187,14740.0
2016-05-20 13:45:00,81.02,81.02,80.88,80.92,10841.0,61.0187,61.0187,60.9133,60.9434,10841.0
2016-05-20 13:50:00,80.92,80.97,80.85,80.86,9705.0,60.9434,60.9811,60.8907,60.8982,9705.0
2016-05-20 13:55:00,80.86,80.86,80.77,80.77,5586.0,60.8982,60.8982,60.8305,60.8305,5586.0
2016-05-20 14:00:00,80.78,80.98,80.75,80.97,14608.0,60.838,60.9886,60.8154,60.9811,14608.0
2016-05-20 14:05:00,80.97,81.15,80.96,81.12,18574.0,60.9811,61.1167,60.9736,61.0941,18574.0
2016-05-20 14:10:00,81.13,81.31,81.13,81.22,22235.0,61.1016,61.2372,61.1016,61.1694,22235.0
2016-05-20 14:15:00,81.22,81.22,81.11,81.17,15124.0,61.1694,61.1694,61.0865,61.1317,15124.0
2016-05-20 14:20:00,81.15,81.19,81.06,81.14,19638.0,61.1167,61.1468,61.0489,61.1091,19638.0
2016-05-20 14:25:00,81.16,81.28,81.16,81.25,13874.0,61.1242,61.2146,61.1242,61.192,13874.0
2016-05-20 14:30:00,81.22,81.22,81.04,81.11,16904.0,61.1694,61.1694,61.0338,61.0865,16904.0
2016-05-20 14:35:00,81.1,81.11,80.99,81.02,29997.0,61.079,61.0865,60.9962,61.0187,29997.0
2016-05-20 14:40:00,81.02,81.05,80.97,81.02,20191.0,61.0187,61.0413,60.9811,61.0187,20191.0
2016-05-20 14:45:00,81.03,81.06,80.88,80.89,41173.0,61.0263,61.0489,60.9133,60.9208,41173.0
2016-05-20 14:50:00,80.9,80.99,80.89,80.9,21470.0,60.9284,60.9962,60.9208,60.9284,21470.0
2016-05-20 14:55:00,80.9,80.94,80.88,80.9,21424.0,60.9284,60.9585,60.9133,60.9284,21424.0
2016-05-20 15:00:00,80.89,80.91,80.73,80.77,37393.0,60.9208,60.9359,60.8003,60.8305,37393.0
2016-05-20 15:05:00,80.76,80.77,80.7,80.72,49727.0,60.8229,60.8305,60.7777,60.7928,49727.0
2016-05-20 15:10:00,80.73,80.8,80.72,80.79,23717.0,60.8003,60.8531,60.7928,60.8455,23717.0
2016-05-20 15:15:00,80.78,80.86,80.76,80.84,54260.0,60.838,60.8982,60.8229,60.8832,54260.0
2016-05-20 15:20:00,80.84,80.85,80.69,80.71,20240.0,60.8832,60.8907,60.7702,60.7853,20240.0
2016-05-20 15:25:00,80.73,80.78,80.67,80.72,45504.0,60.8003,60.838,60.7552,60.7928,45504.0
2016-05-20 15:30:00,80.71,80.76,80.69,80.72,38598.0,60.7853,60.8229,60.7702,60.7928,38598.0
2016-05-20 15:35:00,80.73,80.77,80.71,80.77,61709.0,60.8003,60.8305,60.7853,60.8305,61709.0
2016-05-20 15:40:00,80.76,80.8,80.72,80.76,38485.0,60.8229,60.8531,60.7928,60.8229,38485.0
2016-05-20 15:45:00,80.76,80.86,80.72,80.81,65734.0,60.8229,60.8982,60.7928,60.8606,65734.0
2016-05-20 15:50:00,80.81,80.86,80.8,80.82,67134.0,60.8606,60.8982,60.8531,60.8681,67134.0
2016-05-20 15:55:00,80.81,80.99,80.8,80.94,163431.0,60.8606,60.9962,60.8531,60.9585,163431.0
2016-05-23 09:30:00,79.8,80.56,79.73,80.21,68131.0,60.0999,60.6723,60.0472,60.4087,68131.0
2016-05-23 09:35:00,80.23,80.69,80.12,80.61,33978.0,60.4238,60.7702,60.3409,60.71,33978.0
2016-05-23 09:40:00,80.62,80.62,80.23,80.25,36793.0,60.7175,60.7175,60.4238,60.4388,36793.0
2016-05-23 09:45:00,80.25,80.7,80.23,80.7,84099.0,60.4388,60.7777,60.4238,60.7777,84099.0
2016-05-23 09:50:00,80.7,80.8,80.4,80.67,30914.0,60.7777,60.8531,60.5518,60.7552,30914.0
2016-05-23 09:55:00,80.7,81.1,80.68,81.1,36504.0,60.7777,61.079,60.7627,61.079,36504.0
2016-05-23 10:00:00,81.14,81.27,80.95,81.16,34813.0,61.1091,61.207,60.966,61.1242,34813.0
2016-05-23 10:05:00,81.17,81.32,80.96,81.07,22488.0,61.1317,61.2447,60.9736,61.0564,22488.0
2016-05-23 10:10:00,81.05,81.15,80.75,80.81,32474.0,61.0413,61.1167,60.8154,60.8606,32474.0
2016-05-23 10:15:00,80.81,81.01,80.76,80.77,56362.0,60.8606,61.0112,60.8229,60.8305,56362.0
2016-05-23 10:20:00,80.74,81.03,80.74,80.97,39983.0,60.8079,61.0263,60.8079,60.9811,39983.0
2016-05-23 10:25:00,80.94,81.03,80.89,80.98,27841.0,60.9585,61.0263,60.9208,60.9886,27841.0
2016-05-23 10:30:00,80.98,81.02,80.72,80.86,23749.0,60.9886,61.0187,60.7928,60.8982,23749.0
2016-05-23 10:35:00,80.81,80.89,80.75,80.81,23721.0,60.8606,60.9208,60.8154,60.8606,23721.0
2016-05-23 10:40:00,80.77,80.9,80.68,80.76,21293.0,60.8305,60.9284,60.7627,60.8229,21293.0
2016-05-23 10:45:00,80.78,80.78,80.53,80.63,37266.0,60.838,60.838,60.6497,60.725,37266.0
2016-05-23 10:50:00,80.65,80.8,80.6,80.78,34449.0,60.7401,60.8531,60.7024,60.838,34449.0
2016-05-23 10:55:00,80.77,80.86,80.67,80.85,24459.0,60.8305,60.8982,60.7552,60.8907,24459.0
2016-05-23 11:00:00,80.84,80.95,80.76,80.89,24960.0,60.8832,60.966,60.8229,60.9208,24960.0
2016-05-23 11:05:00,80.92,80.99,80.85,80.9,46834.0,60.9434,60.9962,60.8907,60.9284,46834.0
2016-05-23 11:10:00,80.9,80.95,80.77,80.8,22789.0,60.9284,60.966,60.8305,60.8531,22789.0
2016-05-23 11:15:00,80.78,80.96,80.76,80.94,24498.0,60.838,60.9736,60.8229,60.9585,24498.0
2016-05-23 11:20:00,80.94,81.1,80.92,81.09,37762.0,60.9585,61.079,60.9434,61.0715,37762.0
2016-05-23 11:25:00,81.09,81.19,81.05,81.19,16720.0,61.0715,61.1468,61.0413,61.1468,16720.0
2016-05-23 11:30:00,81.21,81.21,80.83,80.93,19892.0,61.1618,61.1618,60.8757,60.951,19892.0
2016-05-23 11:35:00,80.94,81.04,80.84,80.97,14986.0,60.9585,61.0338,60.8832,60.9811,14986.0
2016-05-23 11:40:00,80.97,81.0,80.84,80.85,19040.0,60.9811,61.0037,60.8832,60.8907,19040.0
2016-05-23 11:45:00,80.87,80.92,80.69,80.71,13567.0,60.9058,60.9434,60.7702,60.7853,13567.0
2016-05-23 11:50:00,80.7,80.86,80.62,80.83,20002.0,60.7777,60.8982,60.7175,60.8757,20002.0
2016-05-23 11:55:00,80.85,80.88,80.74,80.78,9103.0,60.8907,60.9133,60.8079,60.838,9103.0
2016-05-23 12:00:00,80.8,80.96,80.79,80.92,15389.0,60.8531,60.9736,60.8455,60.9434,15389.0
2016-05-23 12:05:00,80.93,80.98,80.88,80.88,13276.0,60.951,60.9886,60.9133,60.9133,13276.0
2016-05-23 12:10:00,80.89,81.01,80.83,81.0,20018.0,60.9208,61.0112,60.8757,61.0037,20018.0
2016-05-23 12:15:00,81.03,81.22,81.02,81.22,18783.0,61.0263,61.1694,61.0187,61.1694,18783.0
2016-05-23 12:20:00,81.21,81.22,81.12,81.19,12180.0,61.1618,61.1694,61.0941,61.1468,12180.0
2016-05-23 12:25:00,81.18,81.3,81.16,81.3,11998.0,61.1392,61.2296,61.1242,61.2296,11998.0
2016-05-23 12:30:00,81.29,81.29,81.12,81.2,16508.0,61.2221,61.2221,61.0941,61.1543,16508.0
2016-05-23 12:35:00,81.2,81.29,81.19,81.24,16107.0,61.1543,61.2221,61.1468,61.1844,16107.0
2016-05-23 12:40:00,81.22,81.37,81.21,81.35,28517.0,61.1694,61.2823,61.1618,61.2673,28517.0
2016-05-23 12:45:00,81.37,81.48,81.32,81.47,30253.0,61.2823,61.3652,61.2447,61.3577,30253.0
2016-05-23 12:50:00,81.46,81.64,81.42,81.63,29823.0,61.3501,61.4857,61.32,61.4782,29823.0
2016-05-23 12:55:00,81.65,81.86,81.6,81.86,42965.0,61.4932,61.6514,61.4556,61.6514,42965.0
2016-05-23 13:00:00,81.87,81.87,81.72,81.78,34000.0,61.6589,61.6589,61.5459,61.5911,34000.0
2016-05-23 13:05:00,81.78,81.85,81.57,81.57,48077.0,61.5911,61.6438,61.433,61.433,48077.0
2016-05-23 13:10:00,81.6,81.6,81.48,81.5,15692.0,61.4556,61.4556,61.3652,61.3803,15692.0
2016-05-23 13:15:00,81.5,81.52,81.44,81.5,16997.0,61.3803,61.3953,61.3351,61.3803,16997.0
2016-05-23 13:20:00,81.51,81.61,81.49,81.56,33478.0,61.3878,61.4631,61.3727,61.4254,33478.0
2016-05-23 13:25:00,81.57,81.62,81.5,81.61,14496.0,61.433,61.4706,61.3803,61.4631,14496.0
2016-05-23 13:30:00,81.6,81.6,81.53,81.6,15689.0,61.4556,61.4556,61.4028,61.4556,15689.0
2016-05-23 13:35:00,81.59,81.59,81.5,81.5,12270.0,61.448,61.448,61.3803,61.3803,12270.0
2016-05-23 13:40:00,81.51,81.52,81.41,81.43,12822.0,61.3878,61.3953,61.3125,61.3275,12822.0
2016-05-23 13:45:00,81.42,81.42,81.3,81.41,22585.0,61.32,61.32,61.2296,61.3125,22585.0
2016-05-23 13:50:00,81.41,81.52,81.4,81.52,9101.0,61.3125,61.3953,61.3049,61.3953,9101.0
2016-05-23 13:55:00,81.51,81.57,81.47,81.53,12390.0,61.3878,61.433,61.3577,61.4028,12390.0
2016-05-23 14:00:00,81.53,81.58,81.48,81.48,11839.0,61.4028,61.4405,61.3652,61.3652,11839.0
2016-05-23 14:05:00,81.49,81.62,81.48,81.62,10922.0,61.3727,61.4706,61.3652,61.4706,10922.0
2016-05-23 14:10:00,81.63,81.69,81.57,81.6,14668.0,61.4782,61.5233,61.433,61.4556,14668.0
2016-05-23 14:15:00,81.6,81.68,81.55,81.6,20589.0,61.4556,61.5158,61.4179,61.4556,20589.0
2016-05-23 14:20:00,81.6,81.67,81.55,81.55,13436.0,61.4556,61.5083,61.4179,61.4179,13436.0
2016-05-23 14:25:00,81.54,81.79,81.5,81.7,32406.0,61.4104,61.5987,61.3803,61.5309,32406.0
2016-05-23 14:30:00,81.69,81.72,81.63,81.68,18070.0,61.5233,61.5459,61.4782,61.5158,18070.0
2016-05-23 14:35:00,81.66,81.77,81.66,81.74,18840.0,61.5008,61.5836,61.5008,61.561,18840.0
2016-05-23 14:40:00,81.75,81.82,81.72,81.74,17021.0,61.5685,61.6213,61.5459,61.561,17021.0
2016-05-23 14:45:00,81.76,81.76,81.68,81.71,15383.0,61.5761,61.5761,61.5158,61.5384,15383.0
2016-05-23 14:50:00,81.71,81.76,81.61,81.61,15733.0,61.5384,61.5761,61.4631,61.4631,15733.0
2016-05-23 14:55:00,81.61,81.68,81.55,81.61,23895.0,61.4631,61.5158,61.4179,61.4631,23895.0
2016-05-23 15:00:00,81.62,81.62,81.43,81.44,28651.0,61.4706,61.4706,61.3275,61.3351,28651.0
2016-05-23 15:05:00,81.44,81.51,81.39,81.4,23650.0,61.3351,61.3878,61.2974,61.3049,23650.0
2016-05-23 15:10:00,81.41,81.41,81.35,81.37,42936.0,61.3125,61.3125,61.2673,61.2823,42936.0
2016-05-23 15:15:00,81.38,81.41,81.32,81.34,44042.0,61.2899,61.3125,61.2447,61.2597,44042.0
2016-05-23 15:20:00,81.34,81.36,81.26,81.26,39135.0,61.2597,61.2748,61.1995,61.1995,39135.0
2016-05-23 15:25:00,81.27,81.34,81.26,81.31,52244.0,61.207,61.2597,61.1995,61.2372,52244.0
2016-05-23 15:30:00,81.32,81.39,81.28,81.32,69422.0,61.2447,61.2974,61.2146,61.2447,69422.0
2016-05-23 15:35:00,81.32,81.34,81.27,81.31,55020.0,61.2447,61.2597,61.207,61.2372,55020.0
2016-05-23 15:40:00,81.31,81.42,81.25,81.42,55286.0,61.2372,61.32,61.192,61.32,55286.0
2016-05-23 15:45:00,81.42,81.43,81.34,81.38,68132.0,61.32,61.3275,61.2597,61.2899,68132.0
2016-05-23 15:50:00,81.38,81.39,81.28,81.29,87768.0,61.2899,61.2974,61.2146,61.2221,87768.0
2016-05-23 15:55:00,81.29,81.33,81.2,81.33,337676.0,61.2221,61.2522,61.1543,61.2522,337676.0
2016-05-24 09:30:00,81.79,81.96,81.09,81.14,36366.0,61.5987,61.7267,61.0715,61.1091,36366.0
2016-05-24 09:35:00,81.09,81.36,80.68,81.13,35675.0,61.0715,61.2748,60.7627,61.1016,35675.0
2016-05-24 09:40:00,81.06,81.06,80.65,80.85,30848.0,61.0489,61.0489,60.7401,60.8907,30848.0
2016-05-24 09:45:00,80.92,81.34,80.9,81.14,47130.0,60.9434,61.2597,60.9284,61.1091,47130.0
2016-05-24 09:50:00,81.14,81.24,80.95,81.24,48162.0,61.1091,61.1844,60.966,61.1844,48162.0
2016-05-24 09:55:00,81.27,81.38,81.03,81.29,62586.0,61.207,61.2899,61.0263,61.2221,62586.0
2016-05-24 10:00:00,81.32,81.43,81.18,81.43,44270.0,61.2447,61.3275,61.1392,61.3275,44270.0
2016-05-24 10:05:00,81.46,81.77,81.44,81.71,73485.0,61.3501,61.5836,61.3351,61.5384,73485.0
2016-05-24 10:10:00,81.73,82.1,81.67,81.97,73360.0,61.5535,61.8321,61.5083,61.7342,73360.0
2016-05-24 10:15:00,81.91,82.1,81.88,82.05,41481.0,61.689,61.8321,61.6664,61.7945,41481.0
2016-05-24 10:20:00,82.09,82.27,82.0,82.24,40002.0,61.8246,61.9602,61.7568,61.9376,40002.0
2016-05-24 10:25:00,82.22,82.43,82.14,82.42,39261.0,61.9225,62.0807,61.8623,62.0731,39261.0
2016-05-24 10:30:00,82.39,82.56,82.39,82.47,90249.0,62.0505,62.1786,62.0505,62.1108,90249.0
2016-05-24 10:35:00,82.47,82.66,82.44,82.47,46546.0,62.1108,62.2539,62.0882,62.1108,46546.0
2016-05-24 10:40:00,82.49,82.79,82.44,82.63,77092.0,62.1259,62.3518,62.0882,62.2313,77092.0
2016-05-24 10:45:00,82.64,82.66,82.35,82.4,66776.0,62.2388,62.2539,62.0204,62.0581,66776.0
2016-05-24 10:50:00,82.41,82.59,82.32,82.53,63298.0,62.0656,62.2012,61.9978,62.156,63298.0
2016-05-24 10:55:00,82.52,82.62,82.48,82.55,28650.0,62.1484,62.2238,62.1183,62.171,28650.0
2016-05-24 11:00:00,82.54,82.71,82.53,82.69,26482.0,62.1635,62.2915,62.156,62.2765,26482.0
2016-05-24 11:05:00,82.69,82.87,82.69,82.75,36820.0,62.2765,62.412,62.2765,62.3217,36820.0
2016-05-24 11:10:00,82.76,82.92,82.75,82.86,44640.0,62.3292,62.4497,62.3217,62.4045,44640.0
2016-05-24 11:15:00,82.85,82.96,82.81,82.87,38107.0,62.397,62.4798,62.3669,62.412,38107.0
2016-05-24 11:20:00,82.87,83.08,82.79,82.87,56049.0,62.412,62.5702,62.3518,62.412,56049.0
2016-05-24 11:25:00,82.85,82.88,82.71,82.78,26777.0,62.397,62.4196,62.2915,62.3443,26777.0
2016-05-24 11:30:00,82.77,82.78,82.51,82.55,32716.0,62.3367,62.3443,62.1409,62.171,32716.0
2016-05-24 11:35:00,82.55,82.7,82.52,82.62,31520.0,62.171,62.284,62.1484,62.2238,31520.0
2016-05-24 11:40:00,82.63,82.65,82.44,82.46,34667.0,62.2313,62.2464,62.0882,62.1033,34667.0
2016-05-24 11:45:00,82.45,82.52,82.26,82.35,24776.0,62.0957,62.1484,61.9526,62.0204,24776.0
2016-05-24 11:50:00,82.33,82.37,82.16,82.25,35339.0,62.0054,62.0355,61.8773,61.9451,35339.0
2016-05-24 11:55:00,82.26,82.35,82.24,82.33,20364.0,61.9526,62.0204,61.9376,62.0054,20364.0
2016-05-24 12:00:00,82.34,82.53,82.32,82.53,17350.0,62.0129,62.156,61.9978,62.156,17350.0
2016-05-24 12:05:00,82.52,82.52,82.39,82.41,22203.0,62.1484,62.1484,62.0505,62.0656,22203.0
2016-05-24 12:10:00,82.43,82.62,82.41,82.53,21545.0,62.0807,62.2238,62.0656,62.156,21545.0
2016-05-24 12:15:00,82.57,82.57,82.32,82.34,39070.0,62.1861,62.1861,61.9978,62.0129,39070.0
2016-05-24 12:20:00,82.37,82.43,82.25,82.25,11410.0,62.0355,62.0807,61.9451,61.9451,11410.0
2016-05-24 12:25:00,82.26,82.33,82.18,82.22,22701.0,61.9526,62.0054,61.8924,61.9225,22701.0
2016-05-24 12:30:00,82.22,82.38,82.22,82.28,22445.0,61.9225,62.043,61.9225,61.9677,22445.0
2016-05-24 12:35:00,82.27,82.44,82.26,82.42,12735.0,61.9602,62.0882,61.9526,62.0731,12735.0
2016-05-24 12:40:00,82.42,82.44,82.35,82.39,19010.0,62.0731,62.0882,62.0204,62.0505,19010.0
2016-05-24 12:45:00,82.4,82.45,82.36,82.45,18426.0,62.0581,62.0957,62.0279,62.0957,18426.0
2016-05-24 12:50:00,82.45,82.64,82.43,82.58,17848.0,62.0957,62.2388,62.0807,62.1936,17848.0
2016-05-24 12:55:00,82.58,82.69,82.57,82.65,17793.0,62.1936,62.2765,62.1861,62.2464,17793.0
2016-05-24 13:00:00,82.67,82.91,82.66,82.9,21707.0,62.2614,62.4422,62.2539,62.4346,21707.0
2016-05-24 13:05:00,82.9,82.91,82.77,82.79,18674.0,62.4346,62.4422,62.3367,62.3518,18674.0
2016-05-24 13:10:00,82.8,82.8,82.57,82.63,35508.0,62.3593,62.3593,62.1861,62.2313,35508.0
2016-05-24 13:15:00,82.62,82.63,82.49,82.52,16252.0,62.2238,62.2313,62.1259,62.1484,16252.0
2016-05-24 13:20:00,82.54,82.59,82.49,82.57,15607.0,62.1635,62.2012,62.1259,62.1861,15607.0
2016-05-24 13:25:00,82.59,82.6,82.44,82.55,19053.0,62.2012,62.2087,62.0882,62.171,19053.0
2016-05-24 13:30:00,82.54,82.55,82.36,82.37,15236.0,62.1635,62.171,62.0279,62.0355,15236.0
2016-05-24 13:35:00,82.37,82.39,82.26,82.34,23139.0,62.0355,62.0505,61.9526,62.0129,23139.0
2016-05-24 13:40:00,82.33,82.5,82.3,82.49,18134.0,62.0054,62.1334,61.9828,62.1259,18134.0
2016-05-24 13:45:00,82.47,82.51,82.39,82.46,19798.0,62.1108,62.1409,62.0505,62.1033,19798.0
2016-05-24 13:50:00,82.46,82.56,82.44,82.52,19932.0,62.1033,62.1786,62.0882,62.1484,19932.0
2016-05-24 13:55:00,82.49,82.6,82.39,82.41,23623.0,62.1259,62.2087,62.0505,62.0656,23623.0
2016-05-24 14:00:00,82.41,82.45,82.28,82.29,25175.0,62.0656,62.0957,61.9677,61.9752,25175.0
2016-05-24 14:05:00,82.29,82.33,82.2,82.25,21945.0,61.9752,62.0054,61.9074,61.9451,21945.0
2016-05-24 14:10:00,82.26,82.42,82.26,82.39,20294.0,61.9526,62.0731,61.9526,62.0505,20294.0
2016-05-24 14:15:00,82.4,82.4,82.21,82.29,18009.0,62.0581,62.0581,61.915,61.9752,18009.0
2016-05-24 14:20:00,82.29,82.44,82.27,82.27,20850.0,61.9752,62.0882,61.9602,61.9602,20850.0
2016-05-24 14:25:00,82.26,82.34,82.25,82.26,26584.0,61.9526,62.0129,61.9451,61.9526,26584.0
2016-05-24 14:30:00,82.26,82.39,82.26,82.37,25917.0,61.9526,62.0505,61.9526,62.0355,25917.0
2016-05-24 14:35:00,82.36,82.41,82.26,82.29,30720.0,62.0279,62.0656,61.9526,61.9752,30720.0
2016-05-24 14:40:00,82.3,82.41,82.26,82.32,24222.0,61.9828,62.0656,61.9526,61.9978,24222.0
2016-05-24 14:45:00,82.32,82.42,82.26,82.42,24220.0,61.9978,62.0731,61.9526,62.0731,24220.0
2016-05-24 14:50:00,82.42,82.5,82.37,82.5,34544.0,62.0731,62.1334,62.0355,62.1334,34544.0
2016-05-24 14:55:00,82.5,82.56,82.4,82.4,26365.0,62.1334,62.1786,62.0581,62.0581,26365.0
2016-05-24 15:00:00,82.4,82.45,82.29,82.3,34596.0,62.0581,62.0957,61.9752,61.9828,34596.0
2016-05-24 15:05:00,82.31,82.4,82.29,82.4,25708.0,61.9903,62.0581,61.9752,62.0581,25708.0
2016-05-24 15:10:00,82.4,82.49,82.36,82.48,30103.0,62.0581,62.1259,62.0279,62.1183,30103.0
2016-05-24 15:15:00,82.5,82.61,82.46,82.55,40048.0,62.1334,62.2162,62.1033,62.171,40048.0
2016-05-24 15:20:00,82.56,82.62,82.5,82.59,32584.0,62.1786,62.2238,62.1334,62.2012,32584.0
2016-05-24 15:25:00,82.58,82.64,82.43,82.56,56576.0,62.1936,62.2388,62.0807,62.1786,56576.0
2016-05-24 15:30:00,82.56,82.59,82.46,82.53,58287.0,62.1786,62.2012,62.1033,62.156,58287.0
2016-05-24 15:35:00,82.53,82.61,82.47,82.51,68511.0,62.156,62.2162,62.1108,62.1409,68511.0
2016-05-24 15:40:00,82.51,82.52,82.42,82.5,68758.0,62.1409,62.1484,62.0731,62.1334,68758.0
2016-05-24 15:45:00,82.5,82.56,82.46,82.48,91698.0,62.1334,62.1786,62.1033,62.1183,91698.0
2016-05-24 15:50:00,82.48,82.55,82.48,82.52,65733.0,62.1183,62.171,62.1183,62.1484,65733.0
2016-05-24 15:55:00,82.51,82.55,82.48,82.5,126818.0,62.1409,62.171,62.1183,62.1334,126818.0
2016-05-25 09:30:00,82.5,82.86,82.48,82.63,65502.0,62.1334,62.4045,62.1183,62.2313,65502.0
2016-05-25 09:35:00,82.63,83.25,82.63,82.97,77274.0,62.2313,62.6982,62.2313,62.4874,77274.0
2016-05-25 09:40:00,82.96,83.04,82.62,82.91,36977.0,62.4798,62.5401,62.2238,62.4422,36977.0
2016-05-25 09:45:00,82.97,83.23,82.85,83.23,68713.0,62.4874,62.6832,62.397,62.6832,68713.0
2016-05-25 09:50:00,83.24,83.38,82.96,82.97,47363.0,62.6907,62.7961,62.4798,62.4874,47363.0
2016-05-25 09:55:00,82.94,83.0,82.7,82.7,22368.0,62.4648,62.5099,62.284,62.284,22368.0
2016-05-25 10:00:00,82.69,83.0,82.66,82.93,32191.0,62.2765,62.5099,62.2539,62.4572,32191.0
2016-05-25 10:05:00,82.93,83.11,82.81,82.84,30781.0,62.4572,62.5928,62.3669,62.3894,30781.0
2016-05-25 10:10:00,82.84,83.06,82.83,82.95,25484.0,62.3894,62.5551,62.3819,62.4723,25484.0
2016-05-25 10:15:00,82.97,83.22,82.93,83.14,37543.0,62.4874,62.6756,62.4572,62.6154,37543.0
2016-05-25 10:20:00,83.15,83.23,82.83,82.99,62350.0,62.6229,62.6832,62.3819,62.5024,62350.0
2016-05-25 10:25:00,82.97,83.16,82.94,83.01,31258.0,62.4874,62.6304,62.4648,62.5175,31258.0
2016-05-25 10:30:00,83.0,83.03,82.67,82.72,58259.0,62.5099,62.5325,62.2614,62.2991,58259.0
2016-05-25 10:35:00,82.73,82.87,82.68,82.74,24806.0,62.3066,62.412,62.2689,62.3141,24806.0
2016-05-25 10:40:00,82.74,82.74,82.29,82.56,49703.0,62.3141,62.3141,61.9752,62.1786,49703.0
2016-05-25 10:45:00,82.61,82.69,82.29,82.47,33156.0,62.2162,62.2765,61.9752,62.1108,33156.0
2016-05-25 10:50:00,82.45,82.57,82.3,82.53,17424.0,62.0957,62.1861,61.9828,62.156,17424.0
2016-05-25 10:55:00,82.56,82.75,82.54,82.7,23413.0,62.1786,62.3217,62.1635,62.284,23413.0
2016-05-25 11:00:00,82.67,82.9,82.67,82.69,32540.0,62.2614,62.4346,62.2614,62.2765,32540.0
2016-05-25 11:05:00,82.74,82.95,82.7,82.78,16381.0,62.3141,62.4723,62.284,62.3443,16381.0
2016-05-25 11:10:00,82.8,83.0,82.75,82.81,22548.0,62.3593,62.5099,62.3217,62.3669,22548.0
2016-05-25 11:15:00,82.83,82.96,82.79,82.96,12701.0,62.3819,62.4798,62.3518,62.4798,12701.0
2016-05-25 11:20:00,82.95,83.03,82.89,82.92,18653.0,62.4723,62.5325,62.4271,62.4497,18653.0
2016-05-25 11:25:00,82.94,83.08,82.93,82.95,18146.0,62.4648,62.5702,62.4572,62.4723,18146.0
2016-05-25 11:30:00,82.91,82.99,82.89,82.95,17193.0,62.4422,62.5024,62.4271,62.4723,17193.0
2016-05-25 11:35:00,82.97,83.0,82.9,82.92,21943.0,62.4874,62.5099,62.4346,62.4497,21943.0
2016-05-25 11:40:00,82.91,82.94,82.81,82.83,16561.0,62.4422,62.4648,62.3669,62.3819,16561.0
2016-05-25 11:45:00,82.84,82.87,82.68,82.72,42841.0,62.3894,62.412,62.2689,62.2991,42841.0
2016-05-25 11:50:00,82.73,82.73,82.49,82.55,37396.0,62.3066,62.3066,62.1259,62.171,37396.0
2016-05-25 11:55:00,82.58,82.69,82.53,82.65,22703.0,62.1936,62.2765,62.156,62.2464,22703.0
2016-05-25 12:00:00,82.68,82.86,82.68,82.86,78066.0,62.2689,62.4045,62.2689,62.4045,78066.0
2016-05-25 12:05:00,82.86,82.93,82.77,82.78,10771.0,62.4045,62.4572,62.3367,62.3443,10771.0
2016-05-25 12:10:00,82.78,82.78,82.68,82.7,9629.0,62.3443,62.3443,62.2689,62.284,9629.0
2016-05-25 12:15:00,82.71,82.75,82.67,82.68,23700.0,62.2915,62.3217,62.2614,62.2689,23700.0
2016-05-25 12:20:00,82.68,82.71,82.65,82.7,16329.0,62.2689,62.2915,62.2464,62.284,16329.0
2016-05-25 12:25:00,82.7,82.72,82.66,82.66,15157.0,62.284,62.2991,62.2539,62.2539,15157.0
2016-05-25 12:30:00,82.67,82.74,82.58,82.58,18746.0,62.2614,62.3141,62.1936,62.1936,18746.0
2016-05-25 12:35:00,82.58,82.67,82.54,82.57,16096.0,62.1936,62.2614,62.1635,62.1861,16096.0
2016-05-25 12:40:00,82.58,82.74,82.57,82.69,16057.0,62.1936,62.3141,62.1861,62.2765,16057.0
2016-05-25 12:45:00,82.69,82.86,82.65,82.85,49229.0,62.2765,62.4045,62.2464,62.397,49229.0
2016-05-25 12:50:00,82.85,82.96,82.83,82.95,34963.0,62.397,62.4798,62.3819,62.4723,34963.0
2016-05-25 12:55:00,82.96,82.98,82.87,82.96,22753.0,62.4798,62.4949,62.412,62.4798,22753.0
2016-05-25 13:00:00,82.96,83.13,82.95,83.04,23658.0,62.4798,62.6079,62.4723,62.5401,23658.0
2016-05-25 13:05:00,83.07,83.14,83.05,83.1,20529.0,62.5627,62.6154,62.5476,62.5853,20529.0
2016-05-25 13:10:00,83.11,83.17,83.08,83.11,22854.0,62.5928,62.638,62.5702,62.5928,22854.0
2016-05-25 13:15:00,83.13,83.13,83.05,83.08,15617.0,62.6079,62.6079,62.5476,62.5702,15617.0
2016-05-25 13:20:00,83.08,83.14,83.02,83.11,17252.0,62.5702,62.6154,62.525,62.5928,17252.0
2016-05-25 13:25:00,83.1,83.18,83.06,83.08,14480.0,62.5853,62.6455,62.5551,62.5702,14480.0
2016-05-25 13:30:00,83.09,83.11,82.88,82.88,14799.0,62.5777,62.5928,62.4196,62.4196,14799.0
2016-05-25 13:35:00,82.89,82.92,82.78,82.78,12559.0,62.4271,62.4497,62.3443,62.3443,12559.0
2016-05-25 13:40:00,82.78,82.78,82.71,82.76,11147.0,62.3443,62.3443,62.2915,62.3292,11147.0
2016-05-25 13:45:00,82.8,82.81,82.75,82.79,6852.0,62.3593,62.3669,62.3217,62.3518,6852.0
2016-05-25 13:50:00,82.79,82.82,82.68,82.71,17288.0,62.3518,62.3744,62.2689,62.2915,17288.0
2016-05-25 13:55:00,82.72,82.8,82.64,82.8,10008.0,62.2991,62.3593,62.2388,62.3593,10008.0
2016-05-25 14:00:00,82.81,82.85,82.73,82.75,17677.0,62.3669,62.397,62.3066,62.3217,17677.0
2016-05-25 14:05:00,82.75,82.78,82.73,82.74,22253.0,62.3217,62.3443,62.3066,62.3141,22253.0
2016-05-25 14:10:00,82.74,82.79,82.73,82.78,15373.0,62.3141,62.3518,62.3066,62.3443,15373.0
2016-05-25 14:15:00,82.78,82.86,82.76,82.85,15143.0,62.3443,62.4045,62.3292,62.397,15143.0
2016-05-25 14:20:00,82.84,82.9,82.74,82.88,20664.0,62.3894,62.4346,62.3141,62.4196,20664.0
2016-05-25 14:25:00,82.88,83.03,82.83,83.01,27428.0,62.4196,62.5325,62.3819,62.5175,27428.0
2016-05-25 14:30:00,83.0,83.04,82.86,82.89,21394.0,62.5099,62.5401,62.4045,62.4271,21394.0
2016-05-25 14:35:00,82.9,83.01,82.83,83.0,40536.0,62.4346,62.5175,62.3819,62.5099,40536.0
2016-05-25 14:40:00,83.0,83.04,82.88,82.95,26056.0,62.5099,62.5401,62.4196,62.4723,26056.0
2016-05-25 14:45:00,82.94,83.09,82.85,82.87,23840.0,62.4648,62.5777,62.397,62.412,23840.0
2016-05-25 14:50:00,82.88,82.97,82.8,82.84,15052.0,62.4196,62.4874,62.3593,62.3894,15052.0
2016-05-25 14:55:00,82.83,82.88,82.82,82.85,21401.0,62.3819,62.4196,62.3744,62.397,21401.0
2016-05-25 15:00:00,82.87,82.94,82.84,82.85,33383.0,62.412,62.4648,62.3894,62.397,33383.0
2016-05-25 15:05:00,82.85,82.98,82.85,82.98,22794.0,62.397,62.4949,62.397,62.4949,22794.0
2016-05-25 15:10:00,82.97,82.97,82.79,82.89,24834.0,62.4874,62.4874,62.3518,62.4271,24834.0
2016-05-25 15:15:00,82.9,83.0,82.88,82.92,21395.0,62.4346,62.5099,62.4196,62.4497,21395.0
2016-05-25 15:20:00,82.91,82.99,82.85,82.97,22598.0,62.4422,62.5024,62.397,62.4874,22598.0
2016-05-25 15:25:00,82.96,83.11,82.93,83.1,28148.0,62.4798,62.5928,62.4572,62.5853,28148.0
2016-05-25 15:30:00,83.11,83.14,83.03,83.1,51871.0,62.5928,62.6154,62.5325,62.5853,51871.0
2016-05-25 15:35:00,83.09,83.14,83.05,83.06,61353.0,62.5777,62.6154,62.5476,62.5551,61353.0
2016-05-25 15:40:00,83.06,83.19,83.06,83.14,58669.0,62.5551,62.653,62.5551,62.6154,58669.0
2016-05-25 15:45:00,83.13,83.19,83.05,83.16,77967.0,62.6079,62.653,62.5476,62.6304,77967.0
2016-05-25 15:50:00,83.15,83.17,83.1,83.12,82374.0,62.6229,62.638,62.5853,62.6003,82374.0
2016-05-25 15:55:00,83.12,83.24,83.05,83.05,151252.0,62.6003,62.6907,62.5476,62.5476,151252.0
2016-05-26 09:30:00,83.55,83.85,83.39,83.7,76858.0,62.9242,63.1501,62.8037,63.0371,76858.0
2016-05-26 09:35:00,83.68,83.8,83.53,83.69,28626.0,63.0221,63.1125,62.9091,63.0296,28626.0
2016-05-26 09:40:00,83.7,83.94,83.62,83.77,30661.0,63.0371,63.2179,62.9769,63.0899,30661.0
2016-05-26 09:45:00,83.78,83.82,83.16,83.45,47252.0,63.0974,63.1275,62.6304,62.8489,47252.0
2016-05-26 09:50:00,83.38,83.41,83.23,83.39,25908.0,62.7961,62.8187,62.6832,62.8037,25908.0
2016-05-26 09:55:00,83.36,83.36,82.89,82.92,22170.0,62.7811,62.7811,62.4271,62.4497,22170.0
2016-05-26 10:00:00,82.92,83.3,82.77,83.18,75308.0,62.4497,62.7359,62.3367,62.6455,75308.0
2016-05-26 10:05:00,83.17,83.49,83.13,83.21,26263.0,62.638,62.879,62.6079,62.6681,26263.0
2016-05-26 10:10:00,83.18,83.18,82.88,82.95,14209.0,62.6455,62.6455,62.4196,62.4723,14209.0
2016-05-26 10:15:00,82.97,83.0,82.77,82.89,19596.0,62.4874,62.5099,62.3367,62.4271,19596.0
2016-05-26 10:20:00,82.88,82.99,82.83,82.93,24403.0,62.4196,62.5024,62.3819,62.4572,24403.0
2016-05-26 10:25:00,82.92,83.02,82.85,83.02,19658.0,62.4497,62.525,62.397,62.525,19658.0
2016-05-26 10:30:00,83.0,83.15,82.57,82.61,21395.0,62.5099,62.6229,62.1861,62.2162,21395.0
2016-05-26 10:35:00,82.55,82.69,82.48,82.65,39022.0,62.171,62.2765,62.1183,62.2464,39022.0
2016-05-26 10:40:00,82.65,82.87,82.63,82.7,22162.0,62.2464,62.412,62.2313,62.284,22162.0
2016-05-26 10:45:00,82.7,82.72,82.47,82.55,35213.0,62.284,62.2991,62.1108,62.171,35213.0
2016-05-26 10:50:00,82.53,82.67,82.47,82.52,38664.0,62.156,62.2614,62.1108,62.1484,38664.0
2016-05-26 10:55:00,82.56,82.63,82.39,82.42,31780.0,62.1786,62.2313,62.0505,62.0731,31780.0
2016-05-26 11:00:00,82.4,82.57,82.36,82.57,24825.0,62.0581,62.1861,62.0279,62.1861,24825.0
2016-05-26 11:05:00,82.57,82.61,82.37,82.45,16847.0,62.1861,62.2162,62.0355,62.0957,16847.0
2016-05-26 11:10:00,82.44,82.61,82.4,82.51,19084.0,62.0882,62.2162,62.0581,62.1409,19084.0
2016-05-26 11:15:00,82.51,82.72,82.48,82.71,19712.0,62.1409,62.2991,62.1183,62.2915,19712.0
2016-05-26 11:20:00,82.74,83.01,82.71,83.01,14192.0,62.3141,62.5175,62.2915,62.5175,14192.0
2016-05-26 11:25:00,83.0,83.16,82.94,83.16,37308.0,62.5099,62.6304,62.4648,62.6304,37308.0
2016-05-26 11:30:00,83.13,83.14,82.96,83.05,13936.0,62.6079,62.6154,62.4798,62.5476,13936.0
2016-05-26 11:35:00,83.07,83.16,83.0,83.09,13424.0,62.5627,62.6304,62.5099,62.5777,13424.0
2016-05-26 11:40:00,83.07,83.11,83.01,83.04,10721.0,62.5627,62.5928,62.5175,62.5401,10721.0
2016-05-26 11:45:00,83.03,83.05,82.92,82.94,13834.0,62.5325,62.5476,62.4497,62.4648,13834.0
2016-05-26 11:50:00,82.94,83.0,82.85,82.93,13319.0,62.4648,62.5099,62.397,62.4572,13319.0
2016-05-26 11:55:00,82.95,83.02,82.91,83.02,10465.0,62.4723,62.525,62.4422,62.525,10465.0
2016-05-26 12:00:00,83.02,83.07,82.95,82.99,13192.0,62.525,62.5627,62.4723,62.5024,13192.0
2016-05-26 12:05:00,82.99,83.02,82.76,82.84,15545.0,62.5024,62.525,62.3292,62.3894,15545.0
2016-05-26 12:10:00,82.83,82.92,82.77,82.8,11492.0,62.3819,62.4497,62.3367,62.3593,11492.0
2016-05-26 12:15:00,82.77,82.85,82.66,82.71,11670.0,62.3367,62.397,62.2539,62.2915,11670.0
2016-05-26 12:20:00,82.7,82.8,82.7,82.74,10101.0,62.284,62.3593,62.284,62.3141,10101.0
2016-05-26 12:25:00,82.78,82.82,82.71,82.73,13730.0,62.3443,62.3744,62.2915,62.3066,13730.0
2016-05-26 12:30:00,82.72,82.75,82.52,82.53,36641.0,62.2991,62.3217,62.1484,62.156,36641.0
2016-05-26 12:35:00,82.53,82.61,82.49,82.51,16585.0,62.156,62.2162,62.1259,62.1409,16585.0
2016-05-26 12:40:00,82.52,82.54,82.44,82.45,13033.0,62.1484,62.1635,62.0882,62.0957,13033.0
2016-05-26 12:45:00,82.47,82.52,82.42,82.52,20527.0,62.1108,62.1484,62.0731,62.1484,20527.0
2016-05-26 12:50:00,82.51,82.52,82.42,82.44,19615.0,62.1409,62.1484,62.0731,62.0882,19615.0
2016-05-26 12:55:00,82.44,82.54,82.39,82.41,29955.0,62.0882,62.1635,62.0505,62.0656,29955.0
2016-05-26 13:00:00,82.4,82.57,82.4,82.52,26661.0,62.0581,62.1861,62.0581,62.1484,26661.0
2016-05-26 13:05:00,82.53,82.65,82.49,82.59,19326.0,62.156,62.2464,62.1259,62.2012,19326.0
2016-05-26 13:10:00,82.59,82.73,82.58,82.7,36799.0,62.2012,62.3066,62.1936,62.284,36799.0
2016-05-26 13:15:00,82.7,82.86,82.7,82.8,14679.0,62.284,62.4045,62.284,62.3593,14679.0
2016-05-26 13:20:00,82.79,82.81,82.63,82.67,12979.0,62.3518,62.3669,62.2313,62.2614,12979.0
2016-05-26 13:25:00,82.68,82.68,82.6,82.68,15696.0,62.2689,62.2689,62.2087,62.2689,15696.0
2016-05-26 13:30:00,82.66,82.69,82.59,82.68,38318.0,62.2539,62.2765,62.2012,62.2689,38318.0
2016-05-26 13:35:00,82.68,82.68,82.44,82.51,24426.0,62.2689,62.2689,62.0882,62.1409,24426.0
2016-05-26 13:40:00,82.51,82.52,82.36,82.42,28691.0,62.1409,62.1484,62.0279,62.0731,28691.0
2016-05-26 13:45:00,82.45,82.56,82.44,82.56,21939.0,62.0957,62.1786,62.0882,62.1786,21939.0
2016-05-26 13:50:00,82.56,82.71,82.56,82.62,13075.0,62.1786,62.2915,62.1786,62.2238,13075.0
2016-05-26 13:55:00,82.62,82.64,82.56,82.56,13218.0,62.2238,62.2388,62.1786,62.1786,13218.0
2016-05-26 14:00:00,82.57,82.64,82.52,82.6,49413.0,62.1861,62.2388,62.1484,62.2087,49413.0
2016-05-26 14:05:00,82.6,82.62,82.49,82.57,46193.0,62.2087,62.2238,62.1259,62.1861,46193.0
2016-05-26 14:10:00,82.57,82.67,82.48,82.65,46002.0,62.1861,62.2614,62.1183,62.2464,46002.0
2016-05-26 14:15:00,82.66,82.81,82.6,82.8,38235.0,62.2539,62.3669,62.2087,62.3593,38235.0
2016-05-26 14:20:00,82.81,82.83,82.75,82.78,44499.0,62.3669,62.3819,62.3217,62.3443,44499.0
2016-05-26 14:25:00,82.79,82.79,82.55,82.58,23132.0,62.3518,62.3518,62.171,62.1936,23132.0
2016-05-26 14:30:00,82.59,82.65,82.55,82.58,14670.0,62.2012,62.2464,62.171,62.1936,14670.0
2016-05-26 14:35:00,82.59,82.59,82.5,82.56,14208.0,62.2012,62.2012,62.1334,62.1786,14208.0
2016-05-26 14:40:00,82.56,82.56,82.42,82.45,12610.0,62.1786,62.1786,62.0731,62.0957,12610.0
2016-05-26 14:45:00,82.47,82.6,82.46,82.46,20047.0,62.1108,62.2087,62.1033,62.1033,20047.0
2016-05-26 14:50:00,82.48,82.59,82.47,82.48,14000.0,62.1183,62.2012,62.1108,62.1183,14000.0
2016-05-26 14:55:00,82.48,82.52,82.43,82.43,15921.0,62.1183,62.1484,62.0807,62.0807,15921.0
2016-05-26 15:00:00,82.43,82.53,82.43,82.53,8867.0,62.0807,62.156,62.0807,62.156,8867.0
2016-05-26 15:05:00,82.54,82.55,82.42,82.48,12327.0,62.1635,62.171,62.0731,62.1183,12327.0
2016-05-26 15:10:00,82.48,82.52,82.41,82.45,10702.0,62.1183,62.1484,62.0656,62.0957,10702.0
2016-05-26 15:15:00,82.45,82.52,82.44,82.48,20598.0,62.0957,62.1484,62.0882,62.1183,20598.0
2016-05-26 15:20:00,82.46,82.51,82.36,82.36,12145.0,62.1033,62.1409,62.0279,62.0279,12145.0
2016-05-26 15:25:00,82.38,82.46,82.33,82.35,20825.0,62.043,62.1033,62.0054,62.0204,20825.0
2016-05-26 15:30:00,82.35,82.44,82.35,82.42,24549.0,62.0204,62.0882,62.0204,62.0731,24549.0
2016-05-26 15:35:00,82.42,82.42,82.31,82.34,20570.0,62.0731,62.0731,61.9903,62.0129,20570.0
2016-05-26 15:40:00,82.35,82.4,82.33,82.35,17238.0,62.0204,62.0581,62.0054,62.0204,17238.0
2016-05-26 15:45:00,82.34,82.36,82.26,82.32,28108.0,62.0129,62.0279,61.9526,61.9978,28108.0
2016-05-26 15:50:00,82.32,82.34,82.26,82.27,41277.0,61.9978,62.0129,61.9526,61.9602,41277.0
2016-05-26 15:55:00,82.27,82.32,82.21,82.31,101798.0,61.9602,61.9978,61.915,61.9903,101798.0
2016-05-27 09:30:00,81.94,82.24,81.53,82.17,57342.0,61.7116,61.9376,61.4028,61.8848,57342.0
2016-05-27 09:35:00,82.02,82.03,81.43,81.84,56040.0,61.7719,61.7794,61.3275,61.6363,56040.0
2016-05-27 09:40:00,81.85,82.05,81.7,82.01,39230.0,61.6438,61.7945,61.5309,61.7643,39230.0
2016-05-27 09:45:00,82.03,82.26,81.68,81.68,21997.0,61.7794,61.9526,61.5158,61.5158,21997.0
2016-05-27 09:50:00,81.64,81.92,81.47,81.57,22004.0,61.4857,61.6966,61.3577,61.433,22004.0
2016-05-27 09:55:00,81.56,81.56,81.13,81.36,32545.0,61.4254,61.4254,61.1016,61.2748,32545.0
2016-05-27 10:00:00,81.32,81.61,81.32,81.57,40854.0,61.2447,61.4631,61.2447,61.433,40854.0
2016-05-27 10:05:00,81.55,81.58,81.38,81.57,18611.0,61.4179,61.4405,61.2899,61.433,18611.0
2016-05-27 10:10:00,81.64,81.88,81.64,81.81,27590.0,61.4857,61.6664,61.4857,61.6137,27590.0
2016-05-27 10:15:00,81.84,82.04,81.75,81.81,44357.0,61.6363,61.7869,61.5685,61.6137,44357.0
2016-05-27 10:20:00,81.84,81.93,81.78,81.79,18034.0,61.6363,61.7041,61.5911,61.5987,18034.0
2016-05-27 10:25:00,81.79,81.85,81.45,81.45,25093.0,61.5987,61.6438,61.3426,61.3426,25093.0
2016-05-27 10:30:00,81.5,81.55,81.29,81.36,46219.0,61.3803,61.4179,61.2221,61.2748,46219.0
2016-05-27 10:35:00,81.38,81.49,81.24,81.24,30213.0,61.2899,61.3727,61.1844,61.1844,30213.0
2016-05-27 10:40:00,81.22,81.3,81.1,81.17,19552.0,61.1694,61.2296,61.079,61.1317,19552.0
2016-05-27 10:45:00,81.16,81.43,81.1,81.35,23370.0,61.1242,61.3275,61.079,61.2673,23370.0
2016-05-27 10:50:00,81.35,81.43,81.12,81.15,21767.0,61.2673,61.3275,61.0941,61.1167,21767.0
2016-05-27 10:55:00,81.18,81.34,81.11,81.24,27827.0,61.1392,61.2597,61.0865,61.1844,27827.0
2016-05-27 11:00:00,81.26,81.37,81.18,81.24,38540.0,61.1995,61.2823,61.1392,61.1844,38540.0
2016-05-27 11:05:00,81.21,81.23,80.77,80.8,50572.0,61.1618,61.1769,60.8305,60.8531,50572.0
2016-05-27 11:10:00,80.78,81.0,80.78,81.0,23147.0,60.838,61.0037,60.838,61.0037,23147.0
2016-05-27 11:15:00,80.98,81.06,80.94,81.03,19569.0,60.9886,61.0489,60.9585,61.0263,19569.0
2016-05-27 11:20:00,81.03,81.11,81.01,81.02,15920.0,61.0263,61.0865,61.0112,61.0187,15920.0
2016-05-27 11:25:00,81.04,81.28,81.03,81.25,20147.0,61.0338,61.2146,61.0263,61.192,20147.0
2016-05-27 11:30:00,81.26,81.39,81.25,81.28,17772.0,61.1995,61.2974,61.192,61.2146,17772.0
2016-05-27 11:35:00,81.28,81.45,81.2,81.42,39069.0,61.2146,61.3426,61.1543,61.32,39069.0
2016-05-27 11:40:00,81.42,81.59,81.36,81.49,30041.0,61.32,61.448,61.2748,61.3727,30041.0
2016-05-27 11:45:00,81.46,81.51,81.4,81.44,18323.0,61.3501,61.3878,61.3049,61.3351,18323.0
2016-05-27 11:50:00,81.44,81.44,81.22,81.27,11723.0,61.3351,61.3351,61.1694,61.207,11723.0
2016-05-27 11:55:00,81.32,81.44,81.32,81.44,6028.0,61.2447,61.3351,61.2447,61.3351,6028.0
2016-05-27 12:00:00,81.44,81.47,81.32,81.34,6416.0,61.3351,61.3577,61.2447,61.2597,6416.0
2016-05-27 12:05:00,81.36,81.41,81.25,81.25,15942.0,61.2748,61.3125,61.192,61.192,15942.0
2016-05-27 12:10:00,81.25,81.27,81.22,81.26,31127.0,61.192,61.207,61.1694,61.1995,31127.0
2016-05-27 12:15:00,81.25,81.28,81.19,81.25,16038.0,61.192,61.2146,61.1468,61.192,16038.0
2016-05-27 12:20:00,81.26,81.26,81.17,81.18,12666.0,61.1995,61.1995,61.1317,61.1392,12666.0
2016-05-27 12:25:00,81.21,81.27,81.2,81.25,22905.0,61.1618,61.207,61.1543,61.192,22905.0
2016-05-27 12:30:00,81.26,81.26,81.14,81.18,12881.0,61.1995,61.1995,61.1091,61.1392,12881.0
2016-05-27 12:35:00,81.2,81.22,81.11,81.17,21177.0,61.1543,61.1694,61.0865,61.1317,21177.0
2016-05-27 12:40:00,81.16,81.22,81.08,81.11,15478.0,61.1242,61.1694,61.0639,61.0865,15478.0
2016-05-27 12:45:00,81.11,81.24,81.08,81.22,15962.0,61.0865,61.1844,61.0639,61.1694,15962.0
2016-05-27 12:50:00,81.24,81.25,81.15,81.15,8834.0,61.1844,61.192,61.1167,61.1167,8834.0
2016-05-27 12:55:00,81.14,81.18,81.11,81.16,8940.0,61.1091,61.1392,61.0865,61.1242,8940.0
2016-05-27 13:00:00,81.17,81.2,81.1,81.15,8023.0,61.1317,61.1543,61.079,61.1167,8023.0
2016-05-27 13:05:00,81.16,81.22,81.12,81.14,6099.0,61.1242,61.1694,61.0941,61.1091,6099.0
2016-05-27 13:10:00,81.16,81.17,81.08,81.17,13645.0,61.1242,61.1317,61.0639,61.1317,13645.0
2016-05-27 13:15:00,81.12,81.24,81.09,81.21,6319.0,61.0941,61.1844,61.0715,61.1618,6319.0
2016-05-27 13:20:00,81.22,81.36,81.22,81.33,9664.0,61.1694,61.2748,61.1694,61.2522,9664.0
2016-05-27 13:25:00,81.32,81.42,81.32,81.34,11614.0,61.2447,61.32,61.2447,61.2597,11614.0
2016-05-27 13:30:00,81.34,81.41,81.33,81.33,8271.0,61.2597,61.3125,61.2522,61.2522,8271.0
2016-05-27 13:35:00,81.34,81.36,81.0,81.0,6967.0,61.2597,61.2748,61.0037,61.0037,6967.0
2016-05-27 13:40:00,81.0,81.15,80.98,81.1,12342.0,61.0037,61.1167,60.9886,61.079,12342.0
2016-05-27 13:45:00,81.1,81.18,81.06,81.09,9285.0,61.079,61.1392,61.0489,61.0715,9285.0
2016-05-27 13:50:00,81.13,81.21,81.09,81.09,11017.0,61.1016,61.1618,61.0715,61.0715,11017.0
2016-05-27 13:55:00,81.11,81.11,80.98,80.99,12354.0,61.0865,61.0865,60.9886,60.9962,12354.0
2016-05-27 14:00:00,81.0,81.2,80.96,81.2,11240.0,61.0037,61.1543,60.9736,61.1543,11240.0
2016-05-27 14:05:00,81.19,81.26,80.99,81.04,29245.0,61.1468,61.1995,60.9962,61.0338,29245.0
2016-05-27 14:10:00,81.03,81.21,81.03,81.11,11874.0,61.0263,61.1618,61.0263,61.0865,11874.0
2016-05-27 14:15:00,81.1,81.2,81.05,81.08,13171.0,61.079,61.1543,61.0413,61.0639,13171.0
2016-05-27 14:20:00,81.08,81.16,81.06,81.1,13627.0,61.0639,61.1242,61.0489,61.079,13627.0
2016-05-27 14:25:00,81.08,81.26,81.08,81.16,48084.0,61.0639,61.1995,61.0639,61.1242,48084.0
2016-05-27 14:30:00,81.16,81.22,81.14,81.17,14674.0,61.1242,61.1694,61.1091,61.1317,14674.0
2016-05-27 14:35:00,81.18,81.22,81.11,81.18,12682.0,61.1392,61.1694,61.0865,61.1392,12682.0
2016-05-27 14:40:00,81.18,81.26,81.12,81.15,10319.0,61.1392,61.1995,61.0941,61.1167,10319.0
2016-05-27 14:45:00,81.15,81.28,81.15,81.28,10086.0,61.1167,61.2146,61.1167,61.2146,10086.0
2016-05-27 14:50:00,81.27,81.27,81.16,81.2,8313.0,61.207,61.207,61.1242,61.1543,8313.0
2016-05-27 14:55:00,81.19,81.37,81.19,81.37,23471.0,61.1468,61.2823,61.1468,61.2823,23471.0
2016-05-27 15:00:00,81.37,81.4,81.28,81.29,30253.0,61.2823,61.3049,61.2146,61.2221,30253.0
2016-05-27 15:05:00,81.31,81.35,81.25,81.33,21399.0,61.2372,61.2673,61.192,61.2522,21399.0
2016-05-27 15:10:00,81.33,81.41,81.3,81.41,18221.0,61.2522,61.3125,61.2296,61.3125,18221.0
2016-05-27 15:15:00,81.4,81.4,81.3,81.36,17907.0,61.3049,61.3049,61.2296,61.2748,17907.0
2016-05-27 15:20:00,81.36,81.38,81.27,81.29,21398.0,61.2748,61.2899,61.207,61.2221,21398.0
2016-05-27 15:25:00,81.29,81.43,81.28,81.4,15361.0,61.2221,61.3275,61.2146,61.3049,15361.0
2016-05-27 15:30:00,81.41,81.45,81.39,81.41,24848.0,61.3125,61.3426,61.2974,61.3125,24848.0
2016-05-27 15:35:00,81.41,81.49,81.41,81.47,29589.0,61.3125,61.3727,61.3125,61.3577,29589.0
2016-05-27 15:40:00,81.47,81.59,81.46,81.49,24939.0,61.3577,61.448,61.3501,61.3727,24939.0
2016-05-27 15:45:00,81.52,81.6,81.51,81.54,31532.0,61.3953,61.4556,61.3878,61.4104,31532.0
2016-05-27 15:50:00,81.54,81.59,81.52,81.52,32693.0,61.4104,61.448,61.3953,61.3953,32693.0
2016-05-27 15:55:00,81.51,81.58,81.5,81.56,92568.0,61.3878,61.4405,61.3803,61.4254,92568.0
2016-05-31 09:30:00,82.03,82.28,81.59,81.99,57329.0,61.7794,61.9677,61.448,61.7493,57329.0
2016-05-31 09:35:00,81.93,82.08,81.79,81.98,54532.0,61.7041,61.8171,61.5987,61.7418,54532.0
2016-05-31 09:40:00,82.0,82.24,82.0,82.08,31523.0,61.7568,61.9376,61.7568,61.8171,31523.0
2016-05-31 09:45:00,82.13,82.48,82.12,82.31,24116.0,61.8547,62.1183,61.8472,61.9903,24116.0
2016-05-31 09:50:00,82.33,82.38,82.17,82.21,54966.0,62.0054,62.043,61.8848,61.915,54966.0
2016-05-31 09:55:00,82.19,82.19,81.72,81.81,16920.0,61.8999,61.8999,61.5459,61.6137,16920.0
2016-05-31 10:00:00,81.78,82.03,81.74,81.99,23261.0,61.5911,61.7794,61.561,61.7493,23261.0
2016-05-31 10:05:00,81.99,82.14,81.97,82.01,11596.0,61.7493,61.8623,61.7342,61.7643,11596.0
2016-05-31 10:10:00,82.04,82.09,81.89,82.03,17028.0,61.7869,61.8246,61.674,61.7794,17028.0
2016-05-31 10:15:00,82.0,82.19,81.99,82.12,14874.0,61.7568,61.8999,61.7493,61.8472,14874.0
2016-05-31 10:20:00,82.11,82.21,82.06,82.06,13591.0,61.8397,61.915,61.802,61.802,13591.0
2016-05-31 10:25:00,82.07,82.22,82.07,82.2,12088.0,61.8095,61.9225,61.8095,61.9074,12088.0
2016-05-31 10:30:00,82.18,82.24,82.05,82.05,68377.0,61.8924,61.9376,61.7945,61.7945,68377.0
2016-05-31 10:35:00,82.09,82.2,82.0,82.0,18419.0,61.8246,61.9074,61.7568,61.7568,18419.0
2016-05-31 10:40:00,82.01,82.13,81.86,81.99,30695.0,61.7643,61.8547,61.6514,61.7493,30695.0
2016-05-31 10:45:00,82.02,82.02,81.86,81.92,16398.0,61.7719,61.7719,61.6514,61.6966,16398.0
2016-05-31 10:50:00,81.93,81.94,81.81,81.88,13976.0,61.7041,61.7116,61.6137,61.6664,13976.0
2016-05-31 10:55:00,81.9,81.95,81.73,81.85,26415.0,61.6815,61.7192,61.5535,61.6438,26415.0
2016-05-31 11:00:00,81.83,81.85,81.69,81.8,19236.0,61.6288,61.6438,61.5233,61.6062,19236.0
2016-05-31 11:05:00,81.83,81.9,81.75,81.83,18494.0,61.6288,61.6815,61.5685,61.6288,18494.0
2016-05-31 11:10:00,81.85,81.88,81.59,81.73,23520.0,61.6438,61.6664,61.448,61.5535,23520.0
2016-05-31 11:15:00,81.73,81.77,81.62,81.69,17012.0,61.5535,61.5836,61.4706,61.5233,17012.0
2016-05-31 11:20:00,81.65,81.69,81.55,81.65,12979.0,61.4932,61.5233,61.4179,61.4932,12979.0
2016-05-31 11:25:00,81.66,81.77,81.52,81.53,17507.0,61.5008,61.5836,61.3953,61.4028,17507.0
2016-05-31 11:30:00,81.52,81.55,81.38,81.45,16675.0,61.3953,61.4179,61.2899,61.3426,16675.0
2016-05-31 11:35:00,81.44,81.59,81.44,81.58,8920.0,61.3351,61.448,61.3351,61.4405,8920.0
2016-05-31 11:40:00,81.59,81.75,81.58,81.7,11424.0,61.448,61.5685,61.4405,61.5309,11424.0
2016-05-31 11:45:00,81.7,81.71,81.56,81.64,11208.0,61.5309,61.5384,61.4254,61.4857,11208.0
2016-05-31 11:50:00,81.62,81.71,81.55,81.67,12599.0,61.4706,61.5384,61.4179,61.5083,12599.0
2016-05-31 11:55:00,81.67,81.73,81.63,81.65,11286.0,61.5083,61.5535,61.4782,61.4932,11286.0
2016-05-31 12:00:00,81.64,81.75,81.64,81.66,11731.0,61.4857,61.5685,61.4857,61.5008,11731.0
2016-05-31 12:05:00,81.66,81.67,81.51,81.59,11940.0,61.5008,61.5083,61.3878,61.448,11940.0
2016-05-31 12:10:00,81.57,81.57,81.41,81.45,14179.0,61.433,61.433,61.3125,61.3426,14179.0
2016-05-31 12:15:00,81.45,81.49,81.34,81.37,20985.0,61.3426,61.3727,61.2597,61.2823,20985.0
2016-05-31 12:20:00,81.37,81.47,81.31,81.4,13927.0,61.2823,61.3577,61.2372,61.3049,13927.0
2016-05-31 12:25:00,81.42,81.53,81.42,81.52,11700.0,61.32,61.4028,61.32,61.3953,11700.0
2016-05-31 12:30:00,81.53,81.57,81.51,81.55,10043.0,61.4028,61.433,61.3878,61.4179,10043.0
2016-05-31 12:35:00,81.55,81.66,81.52,81.62,10206.0,61.4179,61.5008,61.3953,61.4706,10206.0
2016-05-31 12:40:00,81.61,81.63,81.56,81.6,7666.0,61.4631,61.4782,61.4254,61.4556,7666.0
2016-05-31 12:45:00,81.58,81.68,81.58,81.67,11824.0,61.4405,61.5158,61.4405,61.5083,11824.0
2016-05-31 12:50:00,81.69,81.75,81.62,81.65,12234.0,61.5233,61.5685,61.4706,61.4932,12234.0
2016-05-31 12:55:00,81.62,81.64,81.53,81.59,10457.0,61.4706,61.4857,61.4028,61.448,10457.0
2016-05-31 13:00:00,81.58,81.64,81.54,81.62,11876.0,61.4405,61.4857,61.4104,61.4706,11876.0
2016-05-31 13:05:00,81.65,81.67,81.57,81.57,12210.0,61.4932,61.5083,61.433,61.433,12210.0
2016-05-31 13:10:00,81.59,81.64,81.55,81.6,9724.0,61.448,61.4857,61.4179,61.4556,9724.0
2016-05-31 13:15:00,81.61,81.64,81.55,81.61,14514.0,61.4631,61.4857,61.4179,61.4631,14514.0
2016-05-31 13:20:00,81.62,81.67,81.58,81.61,12861.0,61.4706,61.5083,61.4405,61.4631,12861.0
2016-05-31 13:25:00,81.61,81.73,81.61,81.69,14438.0,61.4631,61.5535,61.4631,61.5233,14438.0
2016-05-31 13:30:00,81.7,81.74,81.66,81.69,14180.0,61.5309,61.561,61.5008,61.5233,14180.0
2016-05-31 13:35:00,81.69,81.71,81.63,81.71,10974.0,61.5233,61.5384,61.4782,61.5384,10974.0
2016-05-31 13:40:00,81.69,81.7,81.61,81.62,12439.0,61.5233,61.5309,61.4631,61.4706,12439.0
2016-05-31 13:45:00,81.67,81.67,81.55,81.59,12715.0,61.5083,61.5083,61.4179,61.448,12715.0
2016-05-31 13:50:00,81.59,81.61,81.48,81.51,15961.0,61.448,61.4631,61.3652,61.3878,15961.0
2016-05-31 13:55:00,81.49,81.52,81.41,81.41,18955.0,61.3727,61.3953,61.3125,61.3125,18955.0
2016-05-31 14:00:00,81.4,81.41,81.27,81.35,21255.0,61.3049,61.3125,61.207,61.2673,21255.0
2016-05-31 14:05:00,81.34,81.51,81.33,81.46,18899.0,61.2597,61.3878,61.2522,61.3501,18899.0
2016-05-31 14:10:00,81.46,81.47,81.22,81.25,19210.0,61.3501,61.3577,61.1694,61.192,19210.0
2016-05-31 14:15:00,81.27,81.3,81.2,81.22,15817.0,61.207,61.2296,61.1543,61.1694,15817.0
2016-05-31 14:20:00,81.2,81.38,81.17,81.26,22475.0,61.1543,61.2899,61.1317,61.1995,22475.0
2016-05-31 14:25:00,81.25,81.29,81.13,81.29,19182.0,61.192,61.2221,61.1016,61.2221,19182.0
2016-05-31 14:30:00,81.28,81.29,81.21,81.29,13542.0,61.2146,61.2221,61.1618,61.2221,13542.0
2016-05-31 14:35:00,81.26,81.34,81.24,81.28,15591.0,61.1995,61.2597,61.1844,61.2146,15591.0
2016-05-31 14:40:00,81.3,81.33,81.21,81.23,16655.0,61.2296,61.2522,61.1618,61.1769,16655.0
2016-05-31 14:45:00,81.23,81.3,81.08,81.26,26280.0,61.1769,61.2296,61.0639,61.1995,26280.0
2016-05-31 14:50:00,81.25,81.41,81.24,81.38,26289.0,61.192,61.3125,61.1844,61.2899,26289.0
2016-05-31 14:55:00,81.39,81.4,81.2,81.2,26262.0,61.2974,61.3049,61.1543,61.1543,26262.0
2016-05-31 15:00:00,81.2,81.2,81.08,81.16,32591.0,61.1543,61.1543,61.0639,61.1242,32591.0
2016-05-31 15:05:00,81.14,81.22,81.11,81.18,23275.0,61.1091,61.1694,61.0865,61.1392,23275.0
2016-05-31 15:10:00,81.19,81.3,81.15,81.3,22886.0,61.1468,61.2296,61.1167,61.2296,22886.0
2016-05-31 15:15:00,81.3,81.39,81.26,81.37,22956.0,61.2296,61.2974,61.1995,61.2823,22956.0
2016-05-31 15:20:00,81.36,81.42,81.31,81.31,29657.0,61.2748,61.32,61.2372,61.2372,29657.0
2016-05-31 15:25:00,81.32,81.32,81.15,81.22,25000.0,61.2447,61.2447,61.1167,61.1694,25000.0
2016-05-31 15:30:00,81.22,81.3,81.18,81.19,48177.0,61.1694,61.2296,61.1392,61.1468,48177.0
2016-05-31 15:35:00,81.19,81.24,81.18,81.21,43972.0,61.1468,61.1844,61.1392,61.1618,43972.0
2016-05-31 15:40:00,81.2,81.35,81.19,81.34,50853.0,61.1543,61.2673,61.1468,61.2597,50853.0
2016-05-31 15:45:00,81.35,81.45,81.33,81.44,102507.0,61.2673,61.3426,61.2522,61.3351,102507.0
2016-05-31 15:50:00,81.44,81.54,81.4,81.47,102082.0,61.3351,61.4104,61.3049,61.3577,102082.0
2016-05-31 15:55:00,81.47,81.55,81.39,81.4,186687.0,61.3577,61.4179,61.2974,61.3049,186687.0
2016-06-01 09:30:00,80.65,81.14,80.38,80.9,65599.0,60.7401,61.1091,60.5367,60.9284,65599.0
2016-06-01 09:35:00,80.9,81.04,80.7,80.94,28135.0,60.9284,61.0338,60.7777,60.9585,28135.0
2016-06-01 09:40:00,80.89,81.31,80.79,81.17,20421.0,60.9208,61.2372,60.8455,61.1317,20421.0
2016-06-01 09:45:00,81.14,81.16,80.79,81.03,17485.0,61.1091,61.1242,60.8455,61.0263,17485.0
2016-06-01 09:50:00,81.01,81.09,80.74,80.74,23629.0,61.0112,61.0715,60.8079,60.8079,23629.0
2016-06-01 09:55:00,80.7,80.84,80.6,80.6,45379.0,60.7777,60.8832,60.7024,60.7024,45379.0
2016-06-01 10:00:00,80.67,80.74,80.44,80.52,28127.0,60.7552,60.8079,60.5819,60.6422,28127.0
2016-06-01 10:05:00,80.52,80.55,80.35,80.49,39940.0,60.6422,60.6648,60.5141,60.6196,39940.0
2016-06-01 10:10:00,80.48,80.53,80.07,80.1,20100.0,60.6121,60.6497,60.3033,60.3259,20100.0
2016-06-01 10:15:00,80.13,80.35,80.01,80.01,17750.0,60.3485,60.5141,60.2581,60.2581,17750.0
2016-06-01 10:20:00,80.02,80.25,80.0,80.12,49685.0,60.2656,60.4388,60.2506,60.3409,49685.0
2016-06-01 10:25:00,80.12,80.26,80.07,80.18,52895.0,60.3409,60.4464,60.3033,60.3861,52895.0
2016-06-01 10:30:00,80.19,80.58,80.14,80.56,56376.0,60.3936,60.6874,60.356,60.6723,56376.0
2016-06-01 10:35:00,80.56,80.57,80.37,80.4,36969.0,60.6723,60.6798,60.5292,60.5518,36969.0
2016-06-01 10:40:00,80.39,80.4,80.29,80.37,75086.0,60.5443,60.5518,60.469,60.5292,75086.0
2016-06-01 10:45:00,80.37,80.42,80.17,80.21,71715.0,60.5292,60.5669,60.3786,60.4087,71715.0
2016-06-01 10:50:00,80.21,80.54,80.21,80.37,39512.0,60.4087,60.6572,60.4087,60.5292,39512.0
2016-06-01 10:55:00,80.39,80.42,80.28,80.28,51300.0,60.5443,60.5669,60.4614,60.4614,51300.0
2016-06-01 11:00:00,80.3,80.69,80.3,80.56,48524.0,60.4765,60.7702,60.4765,60.6723,48524.0
2016-06-01 11:05:00,80.57,80.68,80.49,80.62,88999.0,60.6798,60.7627,60.6196,60.7175,88999.0
2016-06-01 11:10:00,80.63,81.01,80.61,80.96,93282.0,60.725,61.0112,60.71,60.9736,93282.0
2016-06-01 11:15:00,80.96,81.06,80.78,80.88,61777.0,60.9736,61.0489,60.838,60.9133,61777.0
2016-06-01 11:20:00,80.9,81.08,80.72,80.81,35157.0,60.9284,61.0639,60.7928,60.8606,35157.0
2016-06-01 11:25:00,80.83,80.91,80.64,80.76,30707.0,60.8757,60.9359,60.7326,60.8229,30707.0
2016-06-01 11:30:00,80.75,80.77,80.6,80.75,32115.0,60.8154,60.8305,60.7024,60.8154,32115.0
2016-06-01 11:35:00,80.74,80.83,80.64,80.67,26666.0,60.8079,60.8757,60.7326,60.7552,26666.0
2016-06-01 11:40:00,80.69,80.8,80.65,80.76,17826.0,60.7702,60.8531,60.7401,60.8229,17826.0
2016-06-01 11:45:00,80.76,80.77,80.33,80.34,46050.0,60.8229,60.8305,60.4991,60.5066,46050.0
2016-06-01 11:50:00,80.34,80.61,80.34,80.57,38882.0,60.5066,60.71,60.5066,60.6798,38882.0
2016-06-01 11:55:00,80.56,80.68,80.54,80.65,18463.0,60.6723,60.7627,60.6572,60.7401,18463.0
2016-06-01 12:00:00,80.62,80.7,80.56,80.67,33516.0,60.7175,60.7777,60.6723,60.7552,33516.0
2016-06-01 12:05:00,80.65,80.86,80.63,80.78,17912.0,60.7401,60.8982,60.725,60.838,17912.0
2016-06-01 12:10:00,80.77,80.87,80.75,80.82,12455.0,60.8305,60.9058,60.8154,60.8681,12455.0
2016-06-01 12:15:00,80.83,80.83,80.72,80.73,11449.0,60.8757,60.8757,60.7928,60.8003,11449.0
2016-06-01 12:20:00,80.73,80.76,80.58,80.6,31628.0,60.8003,60.8229,60.6874,60.7024,31628.0
2016-06-01 12:25:00,80.59,80.61,80.47,80.56,19235.0,60.6949,60.71,60.6045,60.6723,19235.0
2016-06-01 12:30:00,80.56,80.6,80.42,80.43,30704.0,60.6723,60.7024,60.5669,60.5744,30704.0
2016-06-01 12:35:00,80.46,80.48,80.33,80.35,11754.0,60.597,60.6121,60.4991,60.5141,11754.0
2016-06-01 12:40:00,80.34,80.42,80.32,80.32,39637.0,60.5066,60.5669,60.4916,60.4916,39637.0
2016-06-01 12:45:00,80.33,80.49,80.33,80.45,15530.0,60.4991,60.6196,60.4991,60.5895,15530.0
2016-06-01 12:50:00,80.46,80.49,80.4,80.49,8698.0,60.597,60.6196,60.5518,60.6196,8698.0
2016-06-01 12:55:00,80.49,80.51,80.37,80.4,12176.0,60.6196,60.6346,60.5292,60.5518,12176.0
2016-06-01 13:00:00,80.39,80.5,80.36,80.38,13337.0,60.5443,60.6271,60.5217,60.5367,13337.0
2016-06-01 13:05:00,80.37,80.44,80.34,80.37,15152.0,60.5292,60.5819,60.5066,60.5292,15152.0
2016-06-01 13:10:00,80.37,80.43,80.34,80.38,18328.0,60.5292,60.5744,60.5066,60.5367,18328.0
2016-06-01 13:15:00,80.38,80.42,80.33,80.35,14575.0,60.5367,60.5669,60.4991,60.5141,14575.0
2016-06-01 13:20:00,80.34,80.37,80.31,80.34,16035.0,60.5066,60.5292,60.484,60.5066,16035.0
2016-06-01 13:25:00,80.34,80.4,80.34,80.34,19995.0,60.5066,60.5518,60.5066,60.5066,19995.0
2016-06-01 13:30:00,80.34,80.41,80.31,80.41,20870.0,60.5066,60.5593,60.484,60.5593,20870.0
2016-06-01 13:35:00,80.42,80.43,80.31,80.33,30875.0,60.5669,60.5744,60.484,60.4991,30875.0
2016-06-01 13:40:00,80.34,80.38,80.3,80.33,27068.0,60.5066,60.5367,60.4765,60.4991,27068.0
2016-06-01 13:45:00,80.32,80.35,80.25,80.31,48490.0,60.4916,60.5141,60.4388,60.484,48490.0
2016-06-01 13:50:00,80.32,80.39,80.28,80.3,21297.0,60.4916,60.5443,60.4614,60.4765,21297.0
2016-06-01 13:55:00,80.29,80.36,80.26,80.31,8900.0,60.469,60.5217,60.4464,60.484,8900.0
2016-06-01 14:00:00,80.32,80.32,80.15,80.17,21631.0,60.4916,60.4916,60.3635,60.3786,21631.0
2016-06-01 14:05:00,80.17,80.18,80.04,80.04,15575.0,60.3786,60.3861,60.2807,60.2807,15575.0
2016-06-01 14:10:00,80.04,80.21,80.04,80.18,16654.0,60.2807,60.4087,60.2807,60.3861,16654.0
2016-06-01 14:15:00,80.17,80.33,80.17,80.3,21999.0,60.3786,60.4991,60.3786,60.4765,21999.0
2016-06-01 14:20:00,80.3,80.34,80.26,80.29,26224.0,60.4765,60.5066,60.4464,60.469,26224.0
2016-06-01 14:25:00,80.29,80.56,80.29,80.51,23015.0,60.469,60.6723,60.469,60.6346,23015.0
2016-06-01 14:30:00,80.52,80.62,80.43,80.47,37022.0,60.6422,60.7175,60.5744,60.6045,37022.0
2016-06-01 14:35:00,80.47,80.49,80.33,80.36,18966.0,60.6045,60.6196,60.4991,60.5217,18966.0
2016-06-01 14:40:00,80.35,80.43,80.33,80.39,21707.0,60.5141,60.5744,60.4991,60.5443,21707.0
2016-06-01 14:45:00,80.39,80.49,80.34,80.44,15105.0,60.5443,60.6196,60.5066,60.5819,15105.0
2016-06-01 14:50:00,80.45,80.53,80.43,80.49,29537.0,60.5895,60.6497,60.5744,60.6196,29537.0
2016-06-01 14:55:00,80.49,80.51,80.44,80.51,25144.0,60.6196,60.6346,60.5819,60.6346,25144.0
2016-06-01 15:00:00,80.51,80.66,80.5,80.65,37754.0,60.6346,60.7476,60.6271,60.7401,37754.0
2016-06-01 15:05:00,80.64,80.64,80.45,80.48,42291.0,60.7326,60.7326,60.5895,60.6121,42291.0
2016-06-01 15:10:00,80.49,80.57,80.45,80.56,37023.0,60.6196,60.6798,60.5895,60.6723,37023.0
2016-06-01 15:15:00,80.56,80.75,80.56,80.7,22586.0,60.6723,60.8154,60.6723,60.7777,22586.0
2016-06-01 15:20:00,80.7,80.76,80.66,80.7,23435.0,60.7777,60.8229,60.7476,60.7777,23435.0
2016-06-01 15:25:00,80.68,80.69,80.51,80.56,44429.0,60.7627,60.7702,60.6346,60.6723,44429.0
2016-06-01 15:30:00,80.57,80.58,80.48,80.52,44470.0,60.6798,60.6874,60.6121,60.6422,44470.0
2016-06-01 15:35:00,80.52,80.72,80.48,80.7,71727.0,60.6422,60.7928,60.6121,60.7777,71727.0
2016-06-01 15:40:00,80.69,80.78,80.63,80.74,45525.0,60.7702,60.838,60.725,60.8079,45525.0
2016-06-01 15:45:00,80.74,80.77,80.63,80.65,55077.0,60.8079,60.8305,60.725,60.7401,55077.0
2016-06-01 15:50:00,80.65,80.72,80.64,80.7,79000.0,60.7401,60.7928,60.7326,60.7777,79000.0
2016-06-01 15:55:00,80.7,80.76,80.65,80.73,143269.0,60.7777,60.8229,60.7401,60.8003,143269.0
2016-06-02 09:30:00,79.96,79.99,79.2,79.77,66900.0,60.2204,60.243,59.648,60.0773,66900.0
2016-06-02 09:35:00,79.77,80.0,79.72,79.92,42871.0,60.0773,60.2506,60.0397,60.1903,42871.0
2016-06-02 09:40:00,79.9,80.03,79.72,79.9,28705.0,60.1752,60.2731,60.0397,60.1752,28705.0
2016-06-02 09:45:00,79.9,80.13,79.82,79.87,19409.0,60.1752,60.3485,60.115,60.1526,19409.0
2016-06-02 09:50:00,79.86,79.91,79.46,79.46,35406.0,60.1451,60.1828,59.8439,59.8439,35406.0
2016-06-02 09:55:00,79.43,79.75,79.39,79.44,22072.0,59.8213,60.0623,59.7911,59.8288,22072.0
2016-06-02 10:00:00,79.47,79.82,79.45,79.78,16518.0,59.8514,60.115,59.8363,60.0849,16518.0
2016-06-02 10:05:00,79.81,79.85,79.53,79.6,32723.0,60.1075,60.1376,59.8966,59.9493,32723.0
2016-06-02 10:10:00,79.62,79.91,79.6,79.87,27589.0,59.9644,60.1828,59.9493,60.1526,27589.0
2016-06-02 10:15:00,79.87,80.0,79.84,79.84,19162.0,60.1526,60.2506,60.1301,60.1301,19162.0
2016-06-02 10:20:00,79.84,79.85,79.64,79.85,30411.0,60.1301,60.1376,59.9794,60.1376,30411.0
2016-06-02 10:25:00,79.84,79.84,79.57,79.65,17950.0,60.1301,60.1301,59.9267,59.987,17950.0
2016-06-02 10:30:00,79.63,79.87,79.63,79.72,16777.0,59.9719,60.1526,59.9719,60.0397,16777.0
2016-06-02 10:35:00,79.76,79.76,79.46,79.51,42995.0,60.0698,60.0698,59.8439,59.8815,42995.0
2016-06-02 10:40:00,79.5,79.75,79.5,79.65,43063.0,59.874,60.0623,59.874,59.987,43063.0
2016-06-02 10:45:00,79.62,79.78,79.62,79.75,14829.0,59.9644,60.0849,59.9644,60.0623,14829.0
2016-06-02 10:50:00,79.77,79.89,79.74,79.86,17352.0,60.0773,60.1677,60.0547,60.1451,17352.0
2016-06-02 10:55:00,79.87,79.96,79.82,79.96,15417.0,60.1526,60.2204,60.115,60.2204,15417.0
2016-06-02 11:00:00,79.97,80.39,79.97,80.32,34411.0,60.228,60.5443,60.228,60.4916,34411.0
2016-06-02 11:05:00,80.34,80.44,80.29,80.35,11016.0,60.5066,60.5819,60.469,60.5141,11016.0
2016-06-02 11:10:00,80.34,80.58,80.31,80.36,28714.0,60.5066,60.6874,60.484,60.5217,28714.0
2016-06-02 11:15:00,80.38,80.43,80.16,80.21,14237.0,60.5367,60.5744,60.3711,60.4087,14237.0
2016-06-02 11:20:00,80.21,80.23,80.03,80.09,10764.0,60.4087,60.4238,60.2731,60.3183,10764.0
2016-06-02 11:25:00,80.12,80.24,80.06,80.2,8260.0,60.3409,60.4313,60.2957,60.4012,8260.0
2016-06-02 11:30:00,80.21,80.24,80.11,80.14,19768.0,60.4087,60.4313,60.3334,60.356,19768.0
2016-06-02 11:35:00,80.16,80.16,79.98,80.04,11179.0,60.3711,60.3711,60.2355,60.2807,11179.0
2016-06-02 11:40:00,80.06,80.24,80.06,80.18,12850.0,60.2957,60.4313,60.2957,60.3861,12850.0
2016-06-02 11:45:00,80.19,80.37,80.19,80.37,8954.0,60.3936,60.5292,60.3936,60.5292,8954.0
2016-06-02 11:50:00,80.38,80.43,80.32,80.32,15786.0,60.5367,60.5744,60.4916,60.4916,15786.0
2016-06-02 11:55:00,80.4,80.49,80.37,80.44,12984.0,60.5518,60.6196,60.5292,60.5819,12984.0
2016-06-02 12:00:00,80.43,80.43,80.22,80.25,15258.0,60.5744,60.5744,60.4162,60.4388,15258.0
2016-06-02 12:05:00,80.25,80.32,80.21,80.27,9700.0,60.4388,60.4916,60.4087,60.4539,9700.0
2016-06-02 12:10:00,80.28,80.35,80.24,80.33,10305.0,60.4614,60.5141,60.4313,60.4991,10305.0
2016-06-02 12:15:00,80.32,80.33,80.24,80.32,8300.0,60.4916,60.4991,60.4313,60.4916,8300.0
2016-06-02 12:20:00,80.33,80.47,80.32,80.44,23727.0,60.4991,60.6045,60.4916,60.5819,23727.0
2016-06-02 12:25:00,80.43,80.53,80.36,80.49,9611.0,60.5744,60.6497,60.5217,60.6196,9611.0
2016-06-02 12:30:00,80.5,80.51,80.43,80.46,4884.0,60.6271,60.6346,60.5744,60.597,4884.0
2016-06-02 12:35:00,80.46,80.5,80.43,80.46,14889.0,60.597,60.6271,60.5744,60.597,14889.0
2016-06-02 12:40:00,80.46,80.5,80.43,80.43,17424.0,60.597,60.6271,60.5744,60.5744,17424.0
2016-06-02 12:45:00,80.45,80.51,80.37,80.44,21607.0,60.5895,60.6346,60.5292,60.5819,21607.0
2016-06-02 12:50:00,80.45,80.45,80.39,80.39,18388.0,60.5895,60.5895,60.5443,60.5443,18388.0
2016-06-02 12:55:00,80.4,80.41,80.35,80.35,20545.0,60.5518,60.5593,60.5141,60.5141,20545.0
2016-06-02 13:00:00,80.37,80.43,80.34,80.39,16359.0,60.5292,60.5744,60.5066,60.5443,16359.0
2016-06-02 13:05:00,80.4,80.54,80.39,80.54,9264.0,60.5518,60.6572,60.5443,60.6572,9264.0
2016-06-02 13:10:00,80.54,80.58,80.48,80.51,9789.0,60.6572,60.6874,60.6121,60.6346,9789.0
2016-06-02 13:15:00,80.52,80.56,80.5,80.53,3700.0,60.6422,60.6723,60.6271,60.6497,3700.0
2016-06-02 13:20:00,80.54,80.58,80.46,80.46,9578.0,60.6572,60.6874,60.597,60.597,9578.0
2016-06-02 13:25:00,80.47,80.51,80.42,80.45,6738.0,60.6045,60.6346,60.5669,60.5895,6738.0
2016-06-02 13:30:00,80.44,80.45,80.41,80.43,10451.0,60.5819,60.5895,60.5593,60.5744,10451.0
2016-06-02 13:35:00,80.43,80.45,80.42,80.43,16145.0,60.5744,60.5895,60.5669,60.5744,16145.0
2016-06-02 13:40:00,80.43,80.45,80.39,80.39,11859.0,60.5744,60.5895,60.5443,60.5443,11859.0
2016-06-02 13:45:00,80.39,80.41,80.31,80.32,7732.0,60.5443,60.5593,60.484,60.4916,7732.0
2016-06-02 13:50:00,80.29,80.36,80.27,80.31,6394.0,60.469,60.5217,60.4539,60.484,6394.0
2016-06-02 13:55:00,80.35,80.41,80.34,80.38,4600.0,60.5141,60.5593,60.5066,60.5367,4600.0
2016-06-02 14:00:00,80.42,80.45,80.4,80.44,14600.0,60.5669,60.5895,60.5518,60.5819,14600.0
2016-06-02 14:05:00,80.45,80.45,80.39,80.43,17920.0,60.5895,60.5895,60.5443,60.5744,17920.0
2016-06-02 14:10:00,80.44,80.45,80.34,80.43,5931.0,60.5819,60.5895,60.5066,60.5744,5931.0
2016-06-02 14:15:00,80.45,80.46,80.41,80.45,12213.0,60.5895,60.597,60.5593,60.5895,12213.0
2016-06-02 14:20:00,80.45,80.46,80.35,80.45,14109.0,60.5895,60.597,60.5141,60.5895,14109.0
2016-06-02 14:25:00,80.44,80.46,80.23,80.26,19681.0,60.5819,60.597,60.4238,60.4464,19681.0
2016-06-02 14:30:00,80.26,80.31,80.21,80.25,9507.0,60.4464,60.484,60.4087,60.4388,9507.0
2016-06-02 14:35:00,80.27,80.39,80.26,80.26,10463.0,60.4539,60.5443,60.4464,60.4464,10463.0
2016-06-02 14:40:00,80.27,80.41,80.26,80.31,9031.0,60.4539,60.5593,60.4464,60.484,9031.0
2016-06-02 14:45:00,80.32,80.39,80.22,80.24,14088.0,60.4916,60.5443,60.4162,60.4313,14088.0
2016-06-02 14:50:00,80.24,80.29,80.21,80.22,10101.0,60.4313,60.469,60.4087,60.4162,10101.0
2016-06-02 14:55:00,80.24,80.33,80.24,80.31,10797.0,60.4313,60.4991,60.4313,60.484,10797.0
2016-06-02 15:00:00,80.32,80.36,80.23,80.25,29315.0,60.4916,60.5217,60.4238,60.4388,29315.0
2016-06-02 15:05:00,80.26,80.26,80.13,80.2,28141.0,60.4464,60.4464,60.3485,60.4012,28141.0
2016-06-02 15:10:00,80.18,80.24,80.1,80.23,22833.0,60.3861,60.4313,60.3259,60.4238,22833.0
2016-06-02 15:15:00,80.22,80.26,80.22,80.24,27277.0,60.4162,60.4464,60.4162,60.4313,27277.0
2016-06-02 15:20:00,80.24,80.32,80.21,80.31,18669.0,60.4313,60.4916,60.4087,60.484,18669.0
2016-06-02 15:25:00,80.31,80.48,80.31,80.46,23524.0,60.484,60.6121,60.484,60.597,23524.0
2016-06-02 15:30:00,80.46,80.47,80.37,80.4,53914.0,60.597,60.6045,60.5292,60.5518,53914.0
2016-06-02 15:35:00,80.39,80.42,80.32,80.38,39137.0,60.5443,60.5669,60.4916,60.5367,39137.0
2016-06-02 15:40:00,80.4,80.43,80.3,80.32,37016.0,60.5518,60.5744,60.4765,60.4916,37016.0
2016-06-02 15:45:00,80.33,80.34,80.26,80.29,47254.0,60.4991,60.5066,60.4464,60.469,47254.0
2016-06-02 15:50:00,80.29,80.36,80.29,80.34,57430.0,60.469,60.5217,60.469,60.5066,57430.0
2016-06-02 15:55:00,80.35,80.47,80.32,80.47,95759.0,60.5141,60.6045,60.4916,60.6045,95759.0
2016-06-03 09:30:00,80.11,80.77,80.11,80.35,53466.0,60.3334,60.8305,60.3334,60.5141,53466.0
2016-06-03 09:35:00,80.39,80.8,80.37,80.49,19363.0,60.5443,60.8531,60.5292,60.6196,19363.0
2016-06-03 09:40:00,80.54,80.73,80.28,80.43,19222.0,60.6572,60.8003,60.4614,60.5744,19222.0
2016-06-03 09:45:00,80.47,80.56,80.15,80.33,21141.0,60.6045,60.6723,60.3635,60.4991,21141.0
2016-06-03 09:50:00,80.37,80.37,79.89,79.92,24022.0,60.5292,60.5292,60.1677,60.1903,24022.0
2016-06-03 09:55:00,79.88,79.92,79.73,79.92,20513.0,60.1602,60.1903,60.0472,60.1903,20513.0
2016-06-03 10:00:00,79.86,80.18,79.79,80.07,25191.0,60.1451,60.3861,60.0924,60.3033,25191.0
2016-06-03 10:05:00,80.06,80.24,79.92,79.95,35780.0,60.2957,60.4313,60.1903,60.2129,35780.0
2016-06-03 10:10:00,79.96,79.99,79.76,79.87,19086.0,60.2204,60.243,60.0698,60.1526,19086.0
2016-06-03 10:15:00,79.96,80.04,79.85,80.02,28707.0,60.2204,60.2807,60.1376,60.2656,28707.0
2016-06-03 10:20:00,80.01,80.19,79.85,80.14,26915.0,60.2581,60.3936,60.1376,60.356,26915.0
2016-06-03 10:25:00,80.13,80.13,79.85,79.93,34242.0,60.3485,60.3485,60.1376,60.1978,34242.0
2016-06-03 10:30:00,79.97,80.08,79.85,80.07,19031.0,60.228,60.3108,60.1376,60.3033,19031.0
2016-06-03 10:35:00,80.05,80.05,79.74,79.83,12984.0,60.2882,60.2882,60.0547,60.1225,12984.0
2016-06-03 10:40:00,79.85,79.87,79.64,79.71,16064.0,60.1376,60.1526,59.9794,60.0321,16064.0
2016-06-03 10:45:00,79.72,79.89,79.67,79.79,12827.0,60.0397,60.1677,60.002,60.0924,12827.0
2016-06-03 10:50:00,79.79,79.79,79.48,79.54,25520.0,60.0924,60.0924,59.8589,59.9041,25520.0
2016-06-03 10:55:00,79.55,79.71,79.54,79.64,18672.0,59.9116,60.0321,59.9041,59.9794,18672.0
2016-06-03 11:00:00,79.65,79.8,79.65,79.74,13533.0,59.987,60.0999,59.987,60.0547,13533.0
2016-06-03 11:05:00,79.72,79.76,79.58,79.6,14391.0,60.0397,60.0698,59.9342,59.9493,14391.0
2016-06-03 11:10:00,79.58,79.61,79.39,79.39,10796.0,59.9342,59.9568,59.7911,59.7911,10796.0
2016-06-03 11:15:00,79.38,79.52,79.3,79.43,17954.0,59.7836,59.889,59.7234,59.8213,17954.0
2016-06-03 11:20:00,79.41,79.41,79.15,79.19,18055.0,59.8062,59.8062,59.6104,59.6405,18055.0
2016-06-03 11:25:00,79.21,79.41,79.21,79.41,52523.0,59.6556,59.8062,59.6556,59.8062,52523.0
2016-06-03 11:30:00,79.4,79.6,79.37,79.51,17608.0,59.7987,59.9493,59.7761,59.8815,17608.0
2016-06-03 11:35:00,79.51,79.66,79.49,79.6,13297.0,59.8815,59.9945,59.8665,59.9493,13297.0
2016-06-03 11:40:00,79.55,79.71,79.54,79.6,14744.0,59.9116,60.0321,59.9041,59.9493,14744.0
2016-06-03 11:45:00,79.6,79.6,79.5,79.57,7732.0,59.9493,59.9493,59.874,59.9267,7732.0
2016-06-03 11:50:00,79.58,79.64,79.47,79.52,7980.0,59.9342,59.9794,59.8514,59.889,7980.0
2016-06-03 11:55:00,79.54,79.77,79.54,79.71,16895.0,59.9041,60.0773,59.9041,60.0321,16895.0
2016-06-03 12:00:00,79.72,79.79,79.67,79.77,8981.0,60.0397,60.0924,60.002,60.0773,8981.0
2016-06-03 12:05:00,79.78,79.84,79.69,79.73,12787.0,60.0849,60.1301,60.0171,60.0472,12787.0
2016-06-03 12:10:00,79.72,79.82,79.68,79.74,10122.0,60.0397,60.115,60.0096,60.0547,10122.0
2016-06-03 12:15:00,79.74,79.86,79.74,79.75,30594.0,60.0547,60.1451,60.0547,60.0623,30594.0
2016-06-03 12:20:00,79.76,79.8,79.7,79.76,19269.0,60.0698,60.0999,60.0246,60.0698,19269.0
2016-06-03 12:25:00,79.76,79.8,79.62,79.63,15846.0,60.0698,60.0999,59.9644,59.9719,15846.0
2016-06-03 12:30:00,79.62,79.69,79.54,79.55,16515.0,59.9644,60.0171,59.9041,59.9116,16515.0
2016-06-03 12:35:00,79.56,79.61,79.48,79.48,14721.0,59.9192,59.9568,59.8589,59.8589,14721.0
2016-06-03 12:40:00,79.49,79.56,79.49,79.5,9834.0,59.8665,59.9192,59.8665,59.874,9834.0
2016-06-03 12:45:00,79.51,79.53,79.41,79.41,30446.0,59.8815,59.8966,59.8062,59.8062,30446.0
2016-06-03 12:50:00,79.39,79.41,79.29,79.32,12675.0,59.7911,59.8062,59.7158,59.7384,12675.0
2016-06-03 12:55:00,79.33,79.34,79.22,79.23,7497.0,59.746,59.7535,59.6631,59.6706,7497.0
2016-06-03 13:00:00,79.23,79.31,79.18,79.2,20042.0,59.6706,59.7309,59.633,59.648,20042.0
2016-06-03 13:05:00,79.18,79.27,79.12,79.27,25842.0,59.633,59.7008,59.5878,59.7008,25842.0
2016-06-03 13:10:00,79.24,79.29,79.2,79.27,16541.0,59.6782,59.7158,59.648,59.7008,16541.0
2016-06-03 13:15:00,79.26,79.31,79.2,79.26,17490.0,59.6932,59.7309,59.648,59.6932,17490.0
2016-06-03 13:20:00,79.28,79.29,79.18,79.26,14634.0,59.7083,59.7158,59.633,59.6932,14634.0
2016-06-03 13:25:00,79.26,79.29,79.17,79.19,16066.0,59.6932,59.7158,59.6255,59.6405,16066.0
2016-06-03 13:30:00,79.19,79.23,79.12,79.13,16883.0,59.6405,59.6706,59.5878,59.5953,16883.0
2016-06-03 13:35:00,79.14,79.17,79.11,79.15,20184.0,59.6029,59.6255,59.5803,59.6104,20184.0
2016-06-03 13:40:00,79.16,79.22,79.13,79.22,23470.0,59.6179,59.6631,59.5953,59.6631,23470.0
2016-06-03 13:45:00,79.22,79.26,79.19,79.2,17872.0,59.6631,59.6932,59.6405,59.648,17872.0
2016-06-03 13:50:00,79.21,79.29,79.21,79.24,19257.0,59.6556,59.7158,59.6556,59.6782,19257.0
2016-06-03 13:55:00,79.25,79.36,79.24,79.33,54154.0,59.6857,59.7685,59.6782,59.746,54154.0
2016-06-03 14:00:00,79.32,79.42,79.3,79.42,31661.0,59.7384,59.8137,59.7234,59.8137,31661.0
2016-06-03 14:05:00,79.42,79.42,79.27,79.38,30748.0,59.8137,59.8137,59.7008,59.7836,30748.0
2016-06-03 14:10:00,79.38,79.4,79.29,79.33,32362.0,59.7836,59.7987,59.7158,59.746,32362.0
2016-06-03 14:15:00,79.33,79.48,79.28,79.44,21178.0,59.746,59.8589,59.7083,59.8288,21178.0
2016-06-03 14:20:00,79.45,79.47,79.36,79.44,20535.0,59.8363,59.8514,59.7685,59.8288,20535.0
2016-06-03 14:25:00,79.45,79.57,79.41,79.53,15967.0,59.8363,59.9267,59.8062,59.8966,15967.0
2016-06-03 14:30:00,79.54,79.61,79.49,79.6,11397.0,59.9041,59.9568,59.8665,59.9493,11397.0
2016-06-03 14:35:00,79.61,79.7,79.59,79.67,9184.0,59.9568,60.0246,59.9418,60.002,9184.0
2016-06-03 14:40:00,79.67,79.71,79.64,79.71,10149.0,60.002,60.0321,59.9794,60.0321,10149.0
2016-06-03 14:45:00,79.71,79.76,79.64,79.74,20192.0,60.0321,60.0698,59.9794,60.0547,20192.0
2016-06-03 14:50:00,79.75,79.8,79.73,79.78,16909.0,60.0623,60.0999,60.0472,60.0849,16909.0
2016-06-03 14:55:00,79.78,79.79,79.6,79.61,13806.0,60.0849,60.0924,59.9493,59.9568,13806.0
2016-06-03 15:00:00,79.61,79.73,79.59,79.73,14342.0,59.9568,60.0472,59.9418,60.0472,14342.0
2016-06-03 15:05:00,79.72,79.73,79.63,79.71,12529.0,60.0397,60.0472,59.9719,60.0321,12529.0
2016-06-03 15:10:00,79.71,79.77,79.65,79.76,21732.0,60.0321,60.0773,59.987,60.0698,21732.0
2016-06-03 15:15:00,79.75,79.76,79.68,79.69,13648.0,60.0623,60.0698,60.0096,60.0171,13648.0
2016-06-03 15:20:00,79.68,79.7,79.59,79.67,22498.0,60.0096,60.0246,59.9418,60.002,22498.0
2016-06-03 15:25:00,79.66,79.69,79.63,79.69,20934.0,59.9945,60.0171,59.9719,60.0171,20934.0
2016-06-03 15:30:00,79.7,79.8,79.69,79.79,26558.0,60.0246,60.0999,60.0171,60.0924,26558.0
2016-06-03 15:35:00,79.79,79.84,79.78,79.83,20137.0,60.0924,60.1301,60.0849,60.1225,20137.0
2016-06-03 15:40:00,79.83,79.88,79.79,79.86,39318.0,60.1225,60.1602,60.0924,60.1451,39318.0
2016-06-03 15:45:00,79.85,79.86,79.7,79.74,36179.0,60.1376,60.1451,60.0246,60.0547,36179.0
2016-06-03 15:50:00,79.75,79.78,79.72,79.78,35617.0,60.0623,60.0849,60.0397,60.0849,35617.0
2016-06-03 15:55:00,79.77,79.77,79.63,79.71,70417.0,60.0773,60.0773,59.9719,60.0321,70417.0
2016-06-06 09:30:00,80.61,80.81,80.21,80.4,56225.0,60.71,60.8606,60.4087,60.5518,56225.0
2016-06-06 09:35:00,80.39,80.43,80.0,80.06,21231.0,60.5443,60.5744,60.2506,60.2957,21231.0
2016-06-06 09:40:00,80.05,80.28,79.97,80.2,15455.0,60.2882,60.4614,60.228,60.4012,15455.0
2016-06-06 09:45:00,80.24,80.37,80.15,80.23,16100.0,60.4313,60.5292,60.3635,60.4238,16100.0
2016-06-06 09:50:00,80.21,80.41,80.21,80.41,21134.0,60.4087,60.5593,60.4087,60.5593,21134.0
2016-06-06 09:55:00,80.39,80.53,80.32,80.5,17617.0,60.5443,60.6497,60.4916,60.6271,17617.0
2016-06-06 10:00:00,80.54,80.55,80.22,80.23,27723.0,60.6572,60.6648,60.4162,60.4238,27723.0
2016-06-06 10:05:00,80.27,80.52,80.21,80.5,27391.0,60.4539,60.6422,60.4087,60.6271,27391.0
2016-06-06 10:10:00,80.52,80.66,80.48,80.61,22037.0,60.6422,60.7476,60.6121,60.71,22037.0
2016-06-06 10:15:00,80.6,80.66,80.51,80.64,24573.0,60.7024,60.7476,60.6346,60.7326,24573.0
2016-06-06 10:20:00,80.64,80.68,80.55,80.61,12018.0,60.7326,60.7627,60.6648,60.71,12018.0
2016-06-06 10:25:00,80.61,80.64,80.54,80.54,21264.0,60.71,60.7326,60.6572,60.6572,21264.0
2016-06-06 10:30:00,80.59,80.63,80.51,80.63,8553.0,60.6949,60.725,60.6346,60.725,8553.0
2016-06-06 10:35:00,80.65,80.82,80.61,80.79,20229.0,60.7401,60.8681,60.71,60.8455,20229.0
2016-06-06 10:40:00,80.75,80.77,80.53,80.55,13218.0,60.8154,60.8305,60.6497,60.6648,13218.0
2016-06-06 10:45:00,80.55,80.58,80.44,80.56,13491.0,60.6648,60.6874,60.5819,60.6723,13491.0
2016-06-06 10:50:00,80.55,80.58,80.46,80.47,16918.0,60.6648,60.6874,60.597,60.6045,16918.0
2016-06-06 10:55:00,80.48,80.59,80.38,80.58,19920.0,60.6121,60.6949,60.5367,60.6874,19920.0
2016-06-06 11:00:00,80.58,80.59,80.48,80.55,11432.0,60.6874,60.6949,60.6121,60.6648,11432.0
2016-06-06 11:05:00,80.57,80.69,80.57,80.65,12148.0,60.6798,60.7702,60.6798,60.7401,12148.0
2016-06-06 11:10:00,80.65,80.72,80.56,80.7,10677.0,60.7401,60.7928,60.6723,60.7777,10677.0
2016-06-06 11:15:00,80.71,80.81,80.69,80.74,9043.0,60.7853,60.8606,60.7702,60.8079,9043.0
2016-06-06 11:20:00,80.74,80.78,80.67,80.73,16437.0,60.8079,60.838,60.7552,60.8003,16437.0
2016-06-06 11:25:00,80.74,80.83,80.66,80.69,14108.0,60.8079,60.8757,60.7476,60.7702,14108.0
2016-06-06 11:30:00,80.69,80.74,80.61,80.66,12919.0,60.7702,60.8079,60.71,60.7476,12919.0
2016-06-06 11:35:00,80.65,80.77,80.52,80.54,16066.0,60.7401,60.8305,60.6422,60.6572,16066.0
2016-06-06 11:40:00,80.53,80.63,80.49,80.52,10993.0,60.6497,60.725,60.6196,60.6422,10993.0
2016-06-06 11:45:00,80.52,80.63,80.48,80.6,21736.0,60.6422,60.725,60.6121,60.7024,21736.0
2016-06-06 11:50:00,80.59,80.65,80.54,80.6,8020.0,60.6949,60.7401,60.6572,60.7024,8020.0
2016-06-06 11:55:00,80.62,80.65,80.52,80.53,8694.0,60.7175,60.7401,60.6422,60.6497,8694.0
2016-06-06 12:00:00,80.55,80.59,80.46,80.5,15805.0,60.6648,60.6949,60.597,60.6271,15805.0
2016-06-06 12:05:00,80.5,80.66,80.48,80.66,23122.0,60.6271,60.7476,60.6121,60.7476,23122.0
2016-06-06 12:10:00,80.65,80.68,80.55,80.59,13945.0,60.7401,60.7627,60.6648,60.6949,13945.0
2016-06-06 12:15:00,80.61,80.61,80.49,80.53,13508.0,60.71,60.71,60.6196,60.6497,13508.0
2016-06-06 12:20:00,80.53,80.6,80.5,80.6,14548.0,60.6497,60.7024,60.6271,60.7024,14548.0
2016-06-06 12:25:00,80.62,80.62,80.55,80.6,11725.0,60.7175,60.7175,60.6648,60.7024,11725.0
2016-06-06 12:30:00,80.59,80.62,80.44,80.55,23557.0,60.6949,60.7175,60.5819,60.6648,23557.0
2016-06-06 12:35:00,80.56,80.6,80.47,80.53,57551.0,60.6723,60.7024,60.6045,60.6497,57551.0
2016-06-06 12:40:00,80.55,80.59,80.5,80.59,27418.0,60.6648,60.6949,60.6271,60.6949,27418.0
2016-06-06 12:45:00,80.59,80.63,80.56,80.59,24367.0,60.6949,60.725,60.6723,60.6949,24367.0
2016-06-06 12:50:00,80.6,80.6,80.37,80.37,25320.0,60.7024,60.7024,60.5292,60.5292,25320.0
2016-06-06 12:55:00,80.37,80.61,80.34,80.6,26143.0,60.5292,60.71,60.5066,60.7024,26143.0
2016-06-06 13:00:00,80.61,80.65,80.58,80.61,16515.0,60.71,60.7401,60.6874,60.71,16515.0
2016-06-06 13:05:00,80.62,80.7,80.59,80.64,11588.0,60.7175,60.7777,60.6949,60.7326,11588.0
2016-06-06 13:10:00,80.65,80.75,80.65,80.73,8547.0,60.7401,60.8154,60.7401,60.8003,8547.0
2016-06-06 13:15:00,80.74,80.79,80.67,80.79,7952.0,60.8079,60.8455,60.7552,60.8455,7952.0
2016-06-06 13:20:00,80.8,80.82,80.71,80.71,10292.0,60.8531,60.8681,60.7853,60.7853,10292.0
2016-06-06 13:25:00,80.71,80.76,80.67,80.69,9400.0,60.7853,60.8229,60.7552,60.7702,9400.0
2016-06-06 13:30:00,80.68,80.72,80.65,80.67,24397.0,60.7627,60.7928,60.7401,60.7552,24397.0
2016-06-06 13:35:00,80.67,80.72,80.61,80.71,19952.0,60.7552,60.7928,60.71,60.7853,19952.0
2016-06-06 13:40:00,80.69,80.7,80.66,80.7,8600.0,60.7702,60.7777,60.7476,60.7777,8600.0
2016-06-06 13:45:00,80.69,80.71,80.64,80.69,14341.0,60.7702,60.7853,60.7326,60.7702,14341.0
2016-06-06 13:50:00,80.7,80.79,80.7,80.76,11850.0,60.7777,60.8455,60.7777,60.8229,11850.0
2016-06-06 13:55:00,80.77,80.78,80.71,80.74,22742.0,60.8305,60.838,60.7853,60.8079,22742.0
2016-06-06 14:00:00,80.74,80.77,80.71,80.72,15039.0,60.8079,60.8305,60.7853,60.7928,15039.0
2016-06-06 14:05:00,80.73,80.78,80.69,80.7,17225.0,60.8003,60.838,60.7702,60.7777,17225.0
2016-06-06 14:10:00,80.7,80.77,80.66,80.76,18843.0,60.7777,60.8305,60.7476,60.8229,18843.0
2016-06-06 14:15:00,80.77,80.86,80.75,80.85,17362.0,60.8305,60.8982,60.8154,60.8907,17362.0
2016-06-06 14:20:00,80.86,80.94,80.81,80.94,7020.0,60.8982,60.9585,60.8606,60.9585,7020.0
2016-06-06 14:25:00,80.94,80.96,80.87,80.92,16316.0,60.9585,60.9736,60.9058,60.9434,16316.0
2016-06-06 14:30:00,80.91,80.95,80.85,80.88,19076.0,60.9359,60.966,60.8907,60.9133,19076.0
2016-06-06 14:35:00,80.89,80.92,80.84,80.87,14587.0,60.9208,60.9434,60.8832,60.9058,14587.0
2016-06-06 14:40:00,80.87,80.93,80.85,80.9,15295.0,60.9058,60.951,60.8907,60.9284,15295.0
2016-06-06 14:45:00,80.91,80.95,80.89,80.91,23099.0,60.9359,60.966,60.9208,60.9359,23099.0
2016-06-06 14:50:00,80.91,80.98,80.89,80.96,14177.0,60.9359,60.9886,60.9208,60.9736,14177.0
2016-06-06 14:55:00,80.95,81.0,80.94,80.94,18210.0,60.966,61.0037,60.9585,60.9585,18210.0
2016-06-06 15:00:00,80.95,81.0,80.94,80.98,13417.0,60.966,61.0037,60.9585,60.9886,13417.0
2016-06-06 15:05:00,80.97,81.0,80.93,81.0,16129.0,60.9811,61.0037,60.951,61.0037,16129.0
2016-06-06 15:10:00,81.0,81.06,80.98,81.05,19814.0,61.0037,61.0489,60.9886,61.0413,19814.0
2016-06-06 15:15:00,81.05,81.07,80.99,81.0,13778.0,61.0413,61.0564,60.9962,61.0037,13778.0
2016-06-06 15:20:00,80.98,81.03,80.98,81.0,20387.0,60.9886,61.0263,60.9886,61.0037,20387.0
2016-06-06 15:25:00,81.0,81.12,81.0,81.08,13997.0,61.0037,61.0941,61.0037,61.0639,13997.0
2016-06-06 15:30:00,81.07,81.12,81.03,81.1,15872.0,61.0564,61.0941,61.0263,61.079,15872.0
2016-06-06 15:35:00,81.1,81.21,81.1,81.21,21823.0,61.079,61.1618,61.079,61.1618,21823.0
2016-06-06 15:40:00,81.22,81.22,81.05,81.08,27605.0,61.1694,61.1694,61.0413,61.0639,27605.0
2016-06-06 15:45:00,81.09,81.23,81.09,81.23,32468.0,61.0715,61.1769,61.0715,61.1769,32468.0
2016-06-06 15:50:00,81.23,81.23,81.2,81.23,39561.0,61.1769,61.1769,61.1543,61.1769,39561.0
2016-06-06 15:55:00,81.23,81.42,81.23,81.28,227678.0,61.1769,61.32,61.1769,61.2146,227678.0
2016-06-07 09:30:00,81.99,82.41,81.91,82.07,59267.0,61.7493,62.0656,61.689,61.8095,59267.0
2016-06-07 09:35:00,82.09,82.49,82.02,82.43,33112.0,61.8246,62.1259,61.7719,62.0807,33112.0
2016-06-07 09:40:00,82.48,82.83,82.44,82.74,64063.0,62.1183,62.3819,62.0882,62.3141,64063.0
2016-06-07 09:45:00,82.75,82.81,82.35,82.62,39753.0,62.3217,62.3669,62.0204,62.2238,39753.0
2016-06-07 09:50:00,82.61,82.72,82.37,82.72,22126.0,62.2162,62.2991,62.0355,62.2991,22126.0
2016-06-07 09:55:00,82.72,82.84,82.68,82.78,36965.0,62.2991,62.3894,62.2689,62.3443,36965.0
2016-06-07 10:00:00,82.78,82.8,82.58,82.67,47985.0,62.3443,62.3593,62.1936,62.2614,47985.0
2016-06-07 10:05:00,82.65,82.98,82.65,82.97,62315.0,62.2464,62.4949,62.2464,62.4874,62315.0
2016-06-07 10:10:00,82.96,83.12,82.87,83.05,50752.0,62.4798,62.6003,62.412,62.5476,50752.0
2016-06-07 10:15:00,83.02,83.25,83.02,83.17,30745.0,62.525,62.6982,62.525,62.638,30745.0
2016-06-07 10:20:00,83.21,83.47,83.12,83.47,47660.0,62.6681,62.8639,62.6003,62.8639,47660.0
2016-06-07 10:25:00,83.47,83.72,83.39,83.6,58739.0,62.8639,63.0522,62.8037,62.9618,58739.0
2016-06-07 10:30:00,83.6,83.74,83.5,83.54,33041.0,62.9618,63.0673,62.8865,62.9166,33041.0
2016-06-07 10:35:00,83.53,83.68,83.46,83.61,36604.0,62.9091,63.0221,62.8564,62.9694,36604.0
2016-06-07 10:40:00,83.62,83.82,83.62,83.82,24772.0,62.9769,63.1275,62.9769,63.1275,24772.0
2016-06-07 10:45:00,83.79,83.92,83.75,83.83,81336.0,63.1049,63.2028,63.0748,63.135,81336.0
2016-06-07 10:50:00,83.8,83.89,83.68,83.83,47794.0,63.1125,63.1802,63.0221,63.135,47794.0
2016-06-07 10:55:00,83.84,84.02,83.84,83.92,54783.0,63.1426,63.2781,63.1426,63.2028,54783.0
2016-06-07 11:00:00,83.91,84.05,83.69,84.02,72194.0,63.1953,63.3007,63.0296,63.2781,72194.0
2016-06-07 11:05:00,84.03,84.13,83.93,84.05,37363.0,63.2857,63.361,63.2104,63.3007,37363.0
2016-06-07 11:10:00,84.05,84.15,83.93,83.93,35640.0,63.3007,63.3761,63.2104,63.2104,35640.0
2016-06-07 11:15:00,83.9,84.24,83.87,84.15,23473.0,63.1878,63.4438,63.1652,63.3761,23473.0
2016-06-07 11:20:00,84.1,84.49,84.1,84.47,67557.0,63.3384,63.6321,63.3384,63.6171,67557.0
2016-06-07 11:25:00,84.48,84.71,84.48,84.69,85594.0,63.6246,63.7978,63.6246,63.7827,85594.0
2016-06-07 11:30:00,84.67,84.74,84.55,84.7,59422.0,63.7677,63.8204,63.6773,63.7903,59422.0
2016-06-07 11:35:00,84.71,84.74,84.54,84.58,31895.0,63.7978,63.8204,63.6698,63.6999,31895.0
2016-06-07 11:40:00,84.57,84.72,84.5,84.61,29402.0,63.6924,63.8053,63.6396,63.7225,29402.0
2016-06-07 11:45:00,84.61,84.72,84.39,84.39,34916.0,63.7225,63.8053,63.5568,63.5568,34916.0
2016-06-07 11:50:00,84.38,84.53,84.36,84.43,19494.0,63.5493,63.6622,63.5342,63.5869,19494.0
2016-06-07 11:55:00,84.42,84.48,84.29,84.47,33440.0,63.5794,63.6246,63.4815,63.6171,33440.0
2016-06-07 12:00:00,84.48,84.69,84.4,84.66,33561.0,63.6246,63.7827,63.5643,63.7601,33561.0
2016-06-07 12:05:00,84.67,84.67,84.47,84.54,38938.0,63.7677,63.7677,63.6171,63.6698,38938.0
2016-06-07 12:10:00,84.52,84.56,84.39,84.51,36023.0,63.6547,63.6848,63.5568,63.6472,36023.0
2016-06-07 12:15:00,84.48,84.51,84.37,84.51,20316.0,63.6246,63.6472,63.5417,63.6472,20316.0
2016-06-07 12:20:00,84.5,84.54,84.42,84.45,18167.0,63.6396,63.6698,63.5794,63.602,18167.0
2016-06-07 12:25:00,84.46,84.5,84.41,84.46,16499.0,63.6095,63.6396,63.5719,63.6095,16499.0
2016-06-07 12:30:00,84.46,84.62,84.38,84.61,36766.0,63.6095,63.73,63.5493,63.7225,36766.0
2016-06-07 12:35:00,84.6,84.79,84.59,84.75,62520.0,63.715,63.8581,63.7074,63.8279,62520.0
2016-06-07 12:40:00,84.74,84.87,84.73,84.83,73499.0,63.8204,63.9183,63.8129,63.8882,73499.0
2016-06-07 12:45:00,84.82,84.86,84.75,84.83,23242.0,63.8806,63.9108,63.8279,63.8882,23242.0
2016-06-07 12:50:00,84.84,84.88,84.76,84.81,49256.0,63.8957,63.9258,63.8355,63.8731,49256.0
2016-06-07 12:55:00,84.82,84.93,84.77,84.91,28580.0,63.8806,63.9635,63.843,63.9484,28580.0
2016-06-07 13:00:00,84.93,85.08,84.85,85.08,80380.0,63.9635,64.0765,63.9032,64.0765,80380.0
2016-06-07 13:05:00,85.08,85.39,85.08,85.29,69496.0,64.0765,64.3099,64.0765,64.2346,69496.0
2016-06-07 13:10:00,85.32,85.38,85.16,85.38,35267.0,64.2572,64.3024,64.1367,64.3024,35267.0
2016-06-07 13:15:00,85.38,85.38,85.09,85.11,53407.0,64.3024,64.3024,64.084,64.0991,53407.0
2016-06-07 13:20:00,85.11,85.22,85.09,85.18,25463.0,64.0991,64.1819,64.084,64.1518,25463.0
2016-06-07 13:25:00,85.16,85.18,85.1,85.15,51489.0,64.1367,64.1518,64.0915,64.1292,51489.0
2016-06-07 13:30:00,85.15,85.18,85.02,85.09,23553.0,64.1292,64.1518,64.0313,64.084,23553.0
2016-06-07 13:35:00,85.09,85.11,85.02,85.06,14093.0,64.084,64.0991,64.0313,64.0614,14093.0
2016-06-07 13:40:00,85.06,85.16,85.03,85.09,18723.0,64.0614,64.1367,64.0388,64.084,18723.0
2016-06-07 13:45:00,85.09,85.29,85.08,85.29,29611.0,64.084,64.2346,64.0765,64.2346,29611.0
2016-06-07 13:50:00,85.28,85.29,85.24,85.29,14303.0,64.2271,64.2346,64.197,64.2346,14303.0
2016-06-07 13:55:00,85.28,85.35,85.28,85.31,42129.0,64.2271,64.2798,64.2271,64.2497,42129.0
2016-06-07 14:00:00,85.31,85.38,85.25,85.29,38164.0,64.2497,64.3024,64.2045,64.2346,38164.0
2016-06-07 14:05:00,85.3,85.4,85.27,85.32,24645.0,64.2422,64.3175,64.2196,64.2572,24645.0
2016-06-07 14:10:00,85.31,85.41,85.31,85.41,23294.0,64.2497,64.325,64.2497,64.325,23294.0
2016-06-07 14:15:00,85.4,85.53,85.38,85.43,31237.0,64.3175,64.4154,64.3024,64.3401,31237.0
2016-06-07 14:20:00,85.44,85.47,85.36,85.44,45077.0,64.3476,64.3702,64.2873,64.3476,45077.0
2016-06-07 14:25:00,85.43,85.63,85.43,85.55,21602.0,64.3401,64.4907,64.3401,64.4304,21602.0
2016-06-07 14:30:00,85.54,85.57,85.35,85.35,38683.0,64.4229,64.4455,64.2798,64.2798,38683.0
2016-06-07 14:35:00,85.34,85.49,85.32,85.39,23480.0,64.2723,64.3852,64.2572,64.3099,23480.0
2016-06-07 14:40:00,85.38,85.4,85.33,85.36,21680.0,64.3024,64.3175,64.2647,64.2873,21680.0
2016-06-07 14:45:00,85.36,85.45,85.36,85.43,20166.0,64.2873,64.3551,64.2873,64.3401,20166.0
2016-06-07 14:50:00,85.43,85.5,85.41,85.49,15085.0,64.3401,64.3928,64.325,64.3852,15085.0
2016-06-07 14:55:00,85.5,85.52,85.34,85.39,23439.0,64.3928,64.4078,64.2723,64.3099,23439.0
2016-06-07 15:00:00,85.4,85.42,85.34,85.34,30501.0,64.3175,64.3325,64.2723,64.2723,30501.0
2016-06-07 15:05:00,85.34,85.35,85.2,85.28,35438.0,64.2723,64.2798,64.1668,64.2271,35438.0
2016-06-07 15:10:00,85.27,85.39,85.26,85.37,28243.0,64.2196,64.3099,64.212,64.2949,28243.0
2016-06-07 15:15:00,85.37,85.4,85.28,85.28,33679.0,64.2949,64.3175,64.2271,64.2271,33679.0
2016-06-07 15:20:00,85.29,85.37,85.29,85.31,29238.0,64.2346,64.2949,64.2346,64.2497,29238.0
2016-06-07 15:25:00,85.32,85.49,85.31,85.47,38917.0,64.2572,64.3852,64.2497,64.3702,38917.0
2016-06-07 15:30:00,85.48,85.52,85.39,85.52,47468.0,64.3777,64.4078,64.3099,64.4078,47468.0
2016-06-07 15:35:00,85.51,85.56,85.47,85.5,62728.0,64.4003,64.438,64.3702,64.3928,62728.0
2016-06-07 15:40:00,85.5,85.51,85.29,85.31,97893.0,64.3928,64.4003,64.2346,64.2497,97893.0
2016-06-07 15:45:00,85.3,85.32,85.19,85.24,109707.0,64.2422,64.2572,64.1593,64.197,109707.0
2016-06-07 15:50:00,85.24,85.41,85.23,85.41,108705.0,64.197,64.325,64.1894,64.325,108705.0
2016-06-07 15:55:00,85.41,85.53,85.4,85.42,289807.0,64.325,64.4154,64.3175,64.3325,289807.0
2016-06-08 09:30:00,86.6,86.6,86.09,86.29,147547.0,65.2212,65.2212,64.8371,64.9878,147547.0
2016-06-08 09:35:00,86.25,86.8,86.19,86.5,108406.0,64.9576,65.3718,64.9124,65.1459,108406.0
2016-06-08 09:40:00,86.51,86.85,86.44,86.68,40356.0,65.1534,65.4095,65.1007,65.2815,40356.0
2016-06-08 09:45:00,86.72,86.87,86.5,86.51,40124.0,65.3116,65.4246,65.1459,65.1534,40124.0
2016-06-08 09:50:00,86.54,86.62,86.42,86.42,50465.0,65.176,65.2363,65.0857,65.0857,50465.0
2016-06-08 09:55:00,86.42,86.74,86.41,86.7,55916.0,65.0857,65.3267,65.0781,65.2965,55916.0
2016-06-08 10:00:00,86.66,86.69,86.57,86.6,86308.0,65.2664,65.289,65.1986,65.2212,86308.0
2016-06-08 10:05:00,86.62,86.62,86.46,86.55,39692.0,65.2363,65.2363,65.1158,65.1836,39692.0
2016-06-08 10:10:00,86.55,86.55,86.29,86.32,39456.0,65.1836,65.1836,64.9878,65.0103,39456.0
2016-06-08 10:15:00,86.31,86.39,86.05,86.09,100701.0,65.0028,65.0631,64.807,64.8371,100701.0
2016-06-08 10:20:00,86.07,86.21,85.99,86.07,35988.0,64.8221,64.9275,64.7618,64.8221,35988.0
2016-06-08 10:25:00,86.05,86.05,85.97,86.01,35703.0,64.807,64.807,64.7468,64.7769,35703.0
2016-06-08 10:30:00,85.99,86.11,85.64,86.0,74581.0,64.7618,64.8522,64.4982,64.7693,74581.0
2016-06-08 10:35:00,86.0,86.05,85.81,86.01,46187.0,64.7693,64.807,64.6262,64.7769,46187.0
2016-06-08 10:40:00,86.02,86.19,86.0,86.12,72718.0,64.7844,64.9124,64.7693,64.8597,72718.0
2016-06-08 10:45:00,86.12,86.17,86.02,86.1,75250.0,64.8597,64.8974,64.7844,64.8447,75250.0
2016-06-08 10:50:00,86.1,86.16,85.94,85.97,61989.0,64.8447,64.8898,64.7242,64.7468,61989.0
2016-06-08 10:55:00,85.96,86.02,85.71,85.72,79377.0,64.7392,64.7844,64.5509,64.5585,79377.0
2016-06-08 11:00:00,85.74,85.79,85.42,85.43,40174.0,64.5735,64.6112,64.3325,64.3401,40174.0
2016-06-08 11:05:00,85.43,85.45,85.25,85.34,22378.0,64.3401,64.3551,64.2045,64.2723,22378.0
2016-06-08 11:10:00,85.35,85.45,85.28,85.39,21133.0,64.2798,64.3551,64.2271,64.3099,21133.0
2016-06-08 11:15:00,85.38,85.49,85.36,85.38,15357.0,64.3024,64.3852,64.2873,64.3024,15357.0
2016-06-08 11:20:00,85.39,85.47,85.33,85.33,16206.0,64.3099,64.3702,64.2647,64.2647,16206.0
2016-06-08 11:25:00,85.32,85.38,85.14,85.38,28841.0,64.2572,64.3024,64.1217,64.3024,28841.0
2016-06-08 11:30:00,85.39,85.64,85.39,85.59,45250.0,64.3099,64.4982,64.3099,64.4606,45250.0
2016-06-08 11:35:00,85.62,85.7,85.59,85.66,25266.0,64.4832,64.5434,64.4606,64.5133,25266.0
2016-06-08 11:40:00,85.68,85.73,85.63,85.65,19996.0,64.5283,64.566,64.4907,64.5057,19996.0
2016-06-08 11:45:00,85.64,85.64,85.45,85.52,31256.0,64.4982,64.4982,64.3551,64.4078,31256.0
2016-06-08 11:50:00,85.51,85.57,85.44,85.47,13591.0,64.4003,64.4455,64.3476,64.3702,13591.0
2016-06-08 11:55:00,85.47,85.6,85.43,85.56,15205.0,64.3702,64.4681,64.3401,64.438,15205.0
2016-06-08 12:00:00,85.56,85.73,85.56,85.69,39856.0,64.438,64.566,64.438,64.5359,39856.0
2016-06-08 12:05:00,85.71,85.71,85.61,85.64,13460.0,64.5509,64.5509,64.4756,64.4982,13460.0
2016-06-08 12:10:00,85.65,85.73,85.64,85.67,27617.0,64.5057,64.566,64.4982,64.5208,27617.0
2016-06-08 12:15:00,85.67,85.73,85.62,85.7,21879.0,64.5208,64.566,64.4832,64.5434,21879.0
2016-06-08 12:20:00,85.69,85.76,85.53,85.62,24738.0,64.5359,64.5886,64.4154,64.4832,24738.0
2016-06-08 12:25:00,85.61,85.68,85.56,85.62,29639.0,64.4756,64.5283,64.438,64.4832,29639.0
2016-06-08 12:30:00,85.64,85.76,85.63,85.72,33633.0,64.4982,64.5886,64.4907,64.5585,33633.0
2016-06-08 12:35:00,85.71,85.75,85.58,85.58,22433.0,64.5509,64.5811,64.453,64.453,22433.0
2016-06-08 12:40:00,85.59,85.79,85.57,85.77,19692.0,64.4606,64.6112,64.4455,64.5961,19692.0
2016-06-08 12:45:00,85.77,85.87,85.75,85.87,30090.0,64.5961,64.6714,64.5811,64.6714,30090.0
2016-06-08 12:50:00,85.86,86.01,85.82,85.97,36636.0,64.6639,64.7769,64.6338,64.7468,36636.0
2016-06-08 12:55:00,85.97,86.03,85.94,86.02,21252.0,64.7468,64.7919,64.7242,64.7844,21252.0
2016-06-08 13:00:00,86.0,86.0,85.87,85.94,31732.0,64.7693,64.7693,64.6714,64.7242,31732.0
2016-06-08 13:05:00,85.94,86.02,85.89,85.93,38001.0,64.7242,64.7844,64.6865,64.7166,38001.0
2016-06-08 13:10:00,85.95,86.01,85.92,85.96,39372.0,64.7317,64.7769,64.7091,64.7392,39372.0
2016-06-08 13:15:00,85.94,85.95,85.89,85.92,27682.0,64.7242,64.7317,64.6865,64.7091,27682.0
2016-06-08 13:20:00,85.93,85.95,85.87,85.88,28296.0,64.7166,64.7317,64.6714,64.679,28296.0
2016-06-08 13:25:00,85.89,85.89,85.66,85.72,30844.0,64.6865,64.6865,64.5133,64.5585,30844.0
2016-06-08 13:30:00,85.72,85.8,85.68,85.8,18554.0,64.5585,64.6187,64.5283,64.6187,18554.0
2016-06-08 13:35:00,85.82,85.82,85.7,85.75,34392.0,64.6338,64.6338,64.5434,64.5811,34392.0
2016-06-08 13:40:00,85.75,85.78,85.69,85.71,15465.0,64.5811,64.6037,64.5359,64.5509,15465.0
2016-06-08 13:45:00,85.69,85.75,85.66,85.71,25402.0,64.5359,64.5811,64.5133,64.5509,25402.0
2016-06-08 13:50:00,85.72,85.76,85.66,85.68,17379.0,64.5585,64.5886,64.5133,64.5283,17379.0
2016-06-08 13:55:00,85.7,85.73,85.62,85.68,21662.0,64.5434,64.566,64.4832,64.5283,21662.0
2016-06-08 14:00:00,85.68,85.68,85.55,85.61,21002.0,64.5283,64.5283,64.4304,64.4756,21002.0
2016-06-08 14:05:00,85.61,85.64,85.53,85.54,20485.0,64.4756,64.4982,64.4154,64.4229,20485.0
2016-06-08 14:10:00,85.53,85.6,85.51,85.59,27063.0,64.4154,64.4681,64.4003,64.4606,27063.0
2016-06-08 14:15:00,85.59,85.63,85.55,85.55,22586.0,64.4606,64.4907,64.4304,64.4304,22586.0
2016-06-08 14:20:00,85.55,85.62,85.55,85.55,17137.0,64.4304,64.4832,64.4304,64.4304,17137.0
2016-06-08 14:25:00,85.56,85.71,85.5,85.66,19543.0,64.438,64.5509,64.3928,64.5133,19543.0
2016-06-08 14:30:00,85.68,85.73,85.6,85.67,22568.0,64.5283,64.566,64.4681,64.5208,22568.0
2016-06-08 14:35:00,85.69,85.74,85.68,85.69,20247.0,64.5359,64.5735,64.5283,64.5359,20247.0
2016-06-08 14:40:00,85.7,85.77,85.66,85.67,20853.0,64.5434,64.5961,64.5133,64.5208,20853.0
2016-06-08 14:45:00,85.67,85.72,85.61,85.65,37570.0,64.5208,64.5585,64.4756,64.5057,37570.0
2016-06-08 14:50:00,85.64,85.67,85.58,85.67,41242.0,64.4982,64.5208,64.453,64.5208,41242.0
2016-06-08 14:55:00,85.68,85.69,85.54,85.64,40025.0,64.5283,64.5359,64.4229,64.4982,40025.0
2016-06-08 15:00:00,85.65,85.69,85.57,85.58,44326.0,64.5057,64.5359,64.4455,64.453,44326.0
2016-06-08 15:05:00,85.58,85.66,85.56,85.66,14103.0,64.453,64.5133,64.438,64.5133,14103.0
2016-06-08 15:10:00,85.67,85.67,85.57,85.58,33195.0,64.5208,64.5208,64.4455,64.453,33195.0
2016-06-08 15:15:00,85.57,85.57,85.44,85.45,24973.0,64.4455,64.4455,64.3476,64.3551,24973.0
2016-06-08 15:20:00,85.44,85.45,85.34,85.39,22391.0,64.3476,64.3551,64.2723,64.3099,22391.0
2016-06-08 15:25:00,85.39,85.4,85.29,85.33,30586.0,64.3099,64.3175,64.2346,64.2647,30586.0
2016-06-08 15:30:00,85.34,85.39,85.33,85.33,104341.0,64.2723,64.3099,64.2647,64.2647,104341.0
2016-06-08 15:35:00,85.33,85.34,85.21,85.25,31389.0,64.2647,64.2723,64.1744,64.2045,31389.0
2016-06-08 15:40:00,85.24,85.38,85.24,85.38,45046.0,64.197,64.3024,64.197,64.3024,45046.0
2016-06-08 15:45:00,85.38,85.42,85.28,85.28,50080.0,64.3024,64.3325,64.2271,64.2271,50080.0
2016-06-08 15:50:00,85.28,85.46,85.28,85.41,75987.0,64.2271,64.3627,64.2271,64.325,75987.0
2016-06-08 15:55:00,85.4,85.41,85.3,85.36,102935.0,64.3175,64.325,64.2422,64.2873,102935.0
2016-06-09 09:30:00,84.17,84.66,84.0,84.57,46792.0,63.3911,63.7601,63.2631,63.6924,46792.0
2016-06-09 09:35:00,84.57,85.28,84.49,84.91,35600.0,63.6924,64.2271,63.6321,63.9484,35600.0
2016-06-09 09:40:00,84.91,85.23,84.87,84.97,27734.0,63.9484,64.1894,63.9183,63.9936,27734.0
2016-06-09 09:45:00,84.95,85.07,84.85,84.91,24009.0,63.9786,64.0689,63.9032,63.9484,24009.0
2016-06-09 09:50:00,84.93,85.07,84.89,85.06,23392.0,63.9635,64.0689,63.9334,64.0614,23392.0
2016-06-09 09:55:00,85.08,85.14,84.86,85.04,19969.0,64.0765,64.1217,63.9108,64.0463,19969.0
2016-06-09 10:00:00,84.98,85.05,84.73,84.75,29434.0,64.0011,64.0539,63.8129,63.8279,29434.0
2016-06-09 10:05:00,84.76,84.78,84.61,84.7,26326.0,63.8355,63.8505,63.7225,63.7903,26326.0
2016-06-09 10:10:00,84.72,84.91,84.69,84.73,22967.0,63.8053,63.9484,63.7827,63.8129,22967.0
2016-06-09 10:15:00,84.7,84.9,84.68,84.81,28229.0,63.7903,63.9409,63.7752,63.8731,28229.0
2016-06-09 10:20:00,84.82,85.01,84.79,84.93,20545.0,63.8806,64.0237,63.8581,63.9635,20545.0
2016-06-09 10:25:00,84.85,84.85,84.63,84.69,21947.0,63.9032,63.9032,63.7376,63.7827,21947.0
2016-06-09 10:30:00,84.7,84.93,84.7,84.87,39741.0,63.7903,63.9635,63.7903,63.9183,39741.0
2016-06-09 10:35:00,84.85,84.99,84.83,84.98,19239.0,63.9032,64.0087,63.8882,64.0011,19239.0
2016-06-09 10:40:00,84.99,85.16,84.95,85.11,21743.0,64.0087,64.1367,63.9786,64.0991,21743.0
2016-06-09 10:45:00,85.14,85.4,85.12,85.4,29051.0,64.1217,64.3175,64.1066,64.3175,29051.0
2016-06-09 10:50:00,85.39,85.42,85.27,85.27,24013.0,64.3099,64.3325,64.2196,64.2196,24013.0
2016-06-09 10:55:00,85.27,85.33,84.95,84.97,14519.0,64.2196,64.2647,63.9786,63.9936,14519.0
2016-06-09 11:00:00,84.96,85.21,84.94,85.1,45747.0,63.9861,64.1744,63.971,64.0915,45747.0
2016-06-09 11:05:00,85.1,85.4,85.06,85.38,72239.0,64.0915,64.3175,64.0614,64.3024,72239.0
2016-06-09 11:10:00,85.37,85.43,85.25,85.4,63175.0,64.2949,64.3401,64.2045,64.3175,63175.0
2016-06-09 11:15:00,85.41,85.44,85.17,85.17,13643.0,64.325,64.3476,64.1442,64.1442,13643.0
2016-06-09 11:20:00,85.18,85.19,85.0,85.06,14178.0,64.1518,64.1593,64.0162,64.0614,14178.0
2016-06-09 11:25:00,85.08,85.2,85.03,85.14,24174.0,64.0765,64.1668,64.0388,64.1217,24174.0
2016-06-09 11:30:00,85.13,85.15,85.04,85.11,22577.0,64.1141,64.1292,64.0463,64.0991,22577.0
2016-06-09 11:35:00,85.11,85.23,85.02,85.06,34943.0,64.0991,64.1894,64.0313,64.0614,34943.0
2016-06-09 11:40:00,85.09,85.13,85.01,85.05,15920.0,64.084,64.1141,64.0237,64.0539,15920.0
2016-06-09 11:45:00,85.02,85.06,84.98,85.04,23792.0,64.0313,64.0614,64.0011,64.0463,23792.0
2016-06-09 11:50:00,85.05,85.07,84.9,84.96,47461.0,64.0539,64.0689,63.9409,63.9861,47461.0
2016-06-09 11:55:00,84.97,85.08,84.88,84.9,29083.0,63.9936,64.0765,63.9258,63.9409,29083.0
2016-06-09 12:00:00,84.9,84.97,84.87,84.93,101165.0,63.9409,63.9936,63.9183,63.9635,101165.0
2016-06-09 12:05:00,84.93,84.94,84.84,84.87,46215.0,63.9635,63.971,63.8957,63.9183,46215.0
2016-06-09 12:10:00,84.84,84.98,84.81,84.88,20247.0,63.8957,64.0011,63.8731,63.9258,20247.0
2016-06-09 12:15:00,84.87,84.94,84.81,84.88,8799.0,63.9183,63.971,63.8731,63.9258,8799.0
2016-06-09 12:20:00,84.85,84.95,84.85,84.91,16978.0,63.9032,63.9786,63.9032,63.9484,16978.0
2016-06-09 12:25:00,84.89,84.96,84.87,84.91,46820.0,63.9334,63.9861,63.9183,63.9484,46820.0
2016-06-09 12:30:00,84.91,84.96,84.86,84.9,38510.0,63.9484,63.9861,63.9108,63.9409,38510.0
2016-06-09 12:35:00,84.91,84.99,84.85,84.91,322065.0,63.9484,64.0087,63.9032,63.9484,322065.0
2016-06-09 12:40:00,84.91,85.03,84.89,84.99,36724.0,63.9484,64.0388,63.9334,64.0087,36724.0
2016-06-09 12:45:00,85.01,85.07,84.97,85.02,21350.0,64.0237,64.0689,63.9936,64.0313,21350.0
2016-06-09 12:50:00,85.01,85.14,85.01,85.12,19979.0,64.0237,64.1217,64.0237,64.1066,19979.0
2016-06-09 12:55:00,85.14,85.15,85.05,85.08,23184.0,64.1217,64.1292,64.0539,64.0765,23184.0
2016-06-09 13:00:00,85.1,85.16,85.07,85.1,15270.0,64.0915,64.1367,64.0689,64.0915,15270.0
2016-06-09 13:05:00,85.08,85.11,85.02,85.02,9295.0,64.0765,64.0991,64.0313,64.0313,9295.0
2016-06-09 13:10:00,85.03,85.12,85.0,85.09,7830.0,64.0388,64.1066,64.0162,64.084,7830.0
2016-06-09 13:15:00,85.09,85.26,85.08,85.2,11854.0,64.084,64.212,64.0765,64.1668,11854.0
2016-06-09 13:20:00,85.22,85.26,85.19,85.19,7569.0,64.1819,64.212,64.1593,64.1593,7569.0
2016-06-09 13:25:00,85.2,85.22,85.05,85.12,47457.0,64.1668,64.1819,64.0539,64.1066,47457.0
2016-06-09 13:30:00,85.11,85.16,85.05,85.13,7650.0,64.0991,64.1367,64.0539,64.1141,7650.0
2016-06-09 13:35:00,85.13,85.13,85.05,85.06,13559.0,64.1141,64.1141,64.0539,64.0614,13559.0
2016-06-09 13:40:00,85.06,85.11,85.0,85.02,23574.0,64.0614,64.0991,64.0162,64.0313,23574.0
2016-06-09 13:45:00,85.01,85.03,84.96,85.01,17656.0,64.0237,64.0388,63.9861,64.0237,17656.0
2016-06-09 13:50:00,85.02,85.03,84.93,84.98,16178.0,64.0313,64.0388,63.9635,64.0011,16178.0
2016-06-09 13:55:00,84.99,84.99,84.87,84.88,23278.0,64.0087,64.0087,63.9183,63.9258,23278.0
2016-06-09 14:00:00,84.87,84.89,84.81,84.84,15158.0,63.9183,63.9334,63.8731,63.8957,15158.0
2016-06-09 14:05:00,84.85,84.85,84.75,84.78,18918.0,63.9032,63.9032,63.8279,63.8505,18918.0
2016-06-09 14:10:00,84.77,84.91,84.75,84.84,24957.0,63.843,63.9484,63.8279,63.8957,24957.0
2016-06-09 14:15:00,84.85,84.96,84.85,84.93,21652.0,63.9032,63.9861,63.9032,63.9635,21652.0
2016-06-09 14:20:00,84.93,84.94,84.87,84.9,19519.0,63.9635,63.971,63.9183,63.9409,19519.0
2016-06-09 14:25:00,84.9,84.94,84.83,84.86,136736.0,63.9409,63.971,63.8882,63.9108,136736.0
2016-06-09 14:30:00,84.87,85.02,84.87,85.01,22322.0,63.9183,64.0313,63.9183,64.0237,22322.0
2016-06-09 14:35:00,85.01,85.11,85.0,85.09,19840.0,64.0237,64.0991,64.0162,64.084,19840.0
2016-06-09 14:40:00,85.1,85.18,85.07,85.17,69411.0,64.0915,64.1518,64.0689,64.1442,69411.0
2016-06-09 14:45:00,85.17,85.19,85.08,85.09,78766.0,64.1442,64.1593,64.0765,64.084,78766.0
2016-06-09 14:50:00,85.09,85.11,85.0,85.0,183687.0,64.084,64.0991,64.0162,64.0162,183687.0
2016-06-09 14:55:00,85.0,85.02,84.94,84.97,12617.0,64.0162,64.0313,63.971,63.9936,12617.0
2016-06-09 15:00:00,84.98,85.0,84.91,84.92,19150.0,64.0011,64.0162,63.9484,63.956,19150.0
2016-06-09 15:05:00,84.92,85.0,84.92,84.98,16211.0,63.956,64.0162,63.956,64.0011,16211.0
2016-06-09 15:10:00,84.99,85.0,84.93,84.94,23505.0,64.0087,64.0162,63.9635,63.971,23505.0
2016-06-09 15:15:00,84.96,84.96,84.86,84.91,31207.0,63.9861,63.9861,63.9108,63.9484,31207.0
2016-06-09 15:20:00,84.91,84.93,84.77,84.78,24343.0,63.9484,63.9635,63.843,63.8505,24343.0
2016-06-09 15:25:00,84.78,84.83,84.76,84.77,34909.0,63.8505,63.8882,63.8355,63.843,34909.0
2016-06-09 15:30:00,84.77,84.81,84.74,84.8,38231.0,63.843,63.8731,63.8204,63.8656,38231.0
2016-06-09 15:35:00,84.79,84.87,84.77,84.86,39828.0,63.8581,63.9183,63.843,63.9108,39828.0
2016-06-09 15:40:00,84.86,84.88,84.73,84.73,45354.0,63.9108,63.9258,63.8129,63.8129,45354.0
2016-06-09 15:45:00,84.72,84.72,84.66,84.67,84766.0,63.8053,63.8053,63.7601,63.7677,84766.0
2016-06-09 15:50:00,84.66,84.75,84.66,84.72,125827.0,63.7601,63.8279,63.7601,63.8053,125827.0
2016-06-09 15:55:00,84.72,84.74,84.58,84.59,220587.0,63.8053,63.8204,63.6999,63.7074,220587.0
2016-06-10 09:30:00,83.32,84.1,83.28,84.02,50446.0,62.751,63.3384,62.7208,63.2781,50446.0
2016-06-10 09:35:00,83.95,84.34,83.85,83.91,128965.0,63.2254,63.5191,63.1501,63.1953,128965.0
2016-06-10 09:40:00,83.88,84.02,83.65,83.92,19687.0,63.1727,63.2781,62.9995,63.2028,19687.0
2016-06-10 09:45:00,83.92,84.02,83.62,83.62,37235.0,63.2028,63.2781,62.9769,62.9769,37235.0
2016-06-10 09:50:00,83.57,83.61,83.43,83.52,25167.0,62.9392,62.9694,62.8338,62.9016,25167.0
2016-06-10 09:55:00,83.53,83.82,83.47,83.64,24972.0,62.9091,63.1275,62.8639,62.992,24972.0
2016-06-10 10:00:00,83.67,83.92,83.57,83.57,21881.0,63.0145,63.2028,62.9392,62.9392,21881.0
2016-06-10 10:05:00,83.55,83.64,83.46,83.6,10153.0,62.9242,62.992,62.8564,62.9618,10153.0
2016-06-10 10:10:00,83.56,83.62,83.49,83.56,15612.0,62.9317,62.9769,62.879,62.9317,15612.0
2016-06-10 10:15:00,83.54,83.56,83.43,83.52,22498.0,62.9166,62.9317,62.8338,62.9016,22498.0
2016-06-10 10:20:00,83.51,83.63,83.4,83.43,40221.0,62.894,62.9844,62.8112,62.8338,40221.0
2016-06-10 10:25:00,83.44,83.51,83.36,83.44,35841.0,62.8413,62.894,62.7811,62.8413,35841.0
2016-06-10 10:30:00,83.45,83.45,83.26,83.27,45696.0,62.8489,62.8489,62.7058,62.7133,45696.0
2016-06-10 10:35:00,83.26,83.28,83.18,83.25,27954.0,62.7058,62.7208,62.6455,62.6982,27954.0
2016-06-10 10:40:00,83.26,83.27,83.09,83.21,16975.0,62.7058,62.7133,62.5777,62.6681,16975.0
2016-06-10 10:45:00,83.2,83.2,82.93,82.93,44221.0,62.6606,62.6606,62.4572,62.4572,44221.0
2016-06-10 10:50:00,82.95,82.99,82.83,82.95,25215.0,62.4723,62.5024,62.3819,62.4723,25215.0
2016-06-10 10:55:00,82.95,83.03,82.84,82.98,13739.0,62.4723,62.5325,62.3894,62.4949,13739.0
2016-06-10 11:00:00,83.0,83.24,83.0,83.23,21170.0,62.5099,62.6907,62.5099,62.6832,21170.0
2016-06-10 11:05:00,83.21,83.23,83.01,83.11,38495.0,62.6681,62.6832,62.5175,62.5928,38495.0
2016-06-10 11:10:00,83.09,83.09,82.94,83.06,17780.0,62.5777,62.5777,62.4648,62.5551,17780.0
2016-06-10 11:15:00,83.06,83.12,82.89,82.98,26952.0,62.5551,62.6003,62.4271,62.4949,26952.0
2016-06-10 11:20:00,83.02,83.02,82.88,82.98,12712.0,62.525,62.525,62.4196,62.4949,12712.0
2016-06-10 11:25:00,82.97,82.98,82.58,82.74,79080.0,62.4874,62.4949,62.1936,62.3141,79080.0
2016-06-10 11:30:00,82.8,82.88,82.75,82.79,9358.0,62.3593,62.4196,62.3217,62.3518,9358.0
2016-06-10 11:35:00,82.8,82.88,82.74,82.78,39052.0,62.3593,62.4196,62.3141,62.3443,39052.0
2016-06-10 11:40:00,82.79,82.92,82.74,82.83,10858.0,62.3518,62.4497,62.3141,62.3819,10858.0
2016-06-10 11:45:00,82.82,82.85,82.73,82.79,14720.0,62.3744,62.397,62.3066,62.3518,14720.0
2016-06-10 11:50:00,82.81,82.87,82.71,82.71,19648.0,62.3669,62.412,62.2915,62.2915,19648.0
2016-06-10 11:55:00,82.73,82.75,82.63,82.68,9953.0,62.3066,62.3217,62.2313,62.2689,9953.0
2016-06-10 12:00:00,82.69,82.83,82.66,82.73,18742.0,62.2765,62.3819,62.2539,62.3066,18742.0
2016-06-10 12:05:00,82.72,82.74,82.62,82.69,13582.0,62.2991,62.3141,62.2238,62.2765,13582.0
2016-06-10 12:10:00,82.68,82.72,82.56,82.57,14430.0,62.2689,62.2991,62.1786,62.1861,14430.0
2016-06-10 12:15:00,82.6,82.6,82.32,82.36,34879.0,62.2087,62.2087,61.9978,62.0279,34879.0
2016-06-10 12:20:00,82.36,82.37,82.24,82.3,10778.0,62.0279,62.0355,61.9376,61.9828,10778.0
2016-06-10 12:25:00,82.29,82.41,82.26,82.35,9498.0,61.9752,62.0656,61.9526,62.0204,9498.0
2016-06-10 12:30:00,82.36,82.41,82.27,82.33,28122.0,62.0279,62.0656,61.9602,62.0054,28122.0
2016-06-10 12:35:00,82.34,82.37,82.27,82.3,9494.0,62.0129,62.0355,61.9602,61.9828,9494.0
2016-06-10 12:40:00,82.31,82.34,82.15,82.34,23320.0,61.9903,62.0129,61.8698,62.0129,23320.0
2016-06-10 12:45:00,82.32,82.38,82.3,82.32,12898.0,61.9978,62.043,61.9828,61.9978,12898.0
2016-06-10 12:50:00,82.3,82.3,82.16,82.2,26437.0,61.9828,61.9828,61.8773,61.9074,26437.0
2016-06-10 12:55:00,82.2,82.21,82.14,82.16,13356.0,61.9074,61.915,61.8623,61.8773,13356.0
2016-06-10 13:00:00,82.15,82.25,82.14,82.23,16273.0,61.8698,61.9451,61.8623,61.93,16273.0
2016-06-10 13:05:00,82.2,82.24,82.13,82.15,12270.0,61.9074,61.9376,61.8547,61.8698,12270.0
2016-06-10 13:10:00,82.14,82.17,82.03,82.04,25570.0,61.8623,61.8848,61.7794,61.7869,25570.0
2016-06-10 13:15:00,82.04,82.05,81.92,81.93,32083.0,61.7869,61.7945,61.6966,61.7041,32083.0
2016-06-10 13:20:00,81.92,81.95,81.84,81.91,40939.0,61.6966,61.7192,61.6363,61.689,40939.0
2016-06-10 13:25:00,81.9,81.91,81.68,81.71,23826.0,61.6815,61.689,61.5158,61.5384,23826.0
2016-06-10 13:30:00,81.69,81.91,81.68,81.79,29747.0,61.5233,61.689,61.5158,61.5987,29747.0
2016-06-10 13:35:00,81.82,81.88,81.78,81.86,44883.0,61.6213,61.6664,61.5911,61.6514,44883.0
2016-06-10 13:40:00,81.85,81.93,81.83,81.85,13961.0,61.6438,61.7041,61.6288,61.6438,13961.0
2016-06-10 13:45:00,81.86,81.87,81.72,81.74,21780.0,61.6514,61.6589,61.5459,61.561,21780.0
2016-06-10 13:50:00,81.73,81.74,81.64,81.65,17365.0,61.5535,61.561,61.4857,61.4932,17365.0
2016-06-10 13:55:00,81.66,81.73,81.64,81.7,12055.0,61.5008,61.5535,61.4857,61.5309,12055.0
2016-06-10 14:00:00,81.7,81.79,81.67,81.71,26029.0,61.5309,61.5987,61.5083,61.5384,26029.0
2016-06-10 14:05:00,81.69,81.73,81.58,81.64,18228.0,61.5233,61.5535,61.4405,61.4857,18228.0
2016-06-10 14:10:00,81.62,81.66,81.49,81.49,24528.0,61.4706,61.5008,61.3727,61.3727,24528.0
2016-06-10 14:15:00,81.51,81.6,81.44,81.52,24028.0,61.3878,61.4556,61.3351,61.3953,24028.0
2016-06-10 14:20:00,81.53,81.65,81.52,81.64,17851.0,61.4028,61.4932,61.3953,61.4857,17851.0
2016-06-10 14:25:00,81.64,81.68,81.6,81.6,21922.0,61.4857,61.5158,61.4556,61.4556,21922.0
2016-06-10 14:30:00,81.62,81.64,81.53,81.54,20132.0,61.4706,61.4857,61.4028,61.4104,20132.0
2016-06-10 14:35:00,81.52,81.69,81.52,81.69,27589.0,61.3953,61.5233,61.3953,61.5233,27589.0
2016-06-10 14:40:00,81.69,81.7,81.61,81.69,25027.0,61.5233,61.5309,61.4631,61.5233,25027.0
2016-06-10 14:45:00,81.7,81.7,81.47,81.47,18961.0,61.5309,61.5309,61.3577,61.3577,18961.0
2016-06-10 14:50:00,81.49,81.53,81.41,81.45,20891.0,61.3727,61.4028,61.3125,61.3426,20891.0
2016-06-10 14:55:00,81.48,81.48,81.34,81.42,30039.0,61.3652,61.3652,61.2597,61.32,30039.0
2016-06-10 15:00:00,81.42,81.44,81.34,81.39,34590.0,61.32,61.3351,61.2597,61.2974,34590.0
2016-06-10 15:05:00,81.39,81.44,81.37,81.4,30483.0,61.2974,61.3351,61.2823,61.3049,30483.0
2016-06-10 15:10:00,81.39,81.4,81.33,81.35,28245.0,61.2974,61.3049,61.2522,61.2673,28245.0
2016-06-10 15:15:00,81.36,81.46,81.35,81.45,31946.0,61.2748,61.3501,61.2673,61.3426,31946.0
2016-06-10 15:20:00,81.46,81.5,81.39,81.5,42112.0,61.3501,61.3803,61.2974,61.3803,42112.0
2016-06-10 15:25:00,81.5,81.52,81.45,81.49,43708.0,61.3803,61.3953,61.3426,61.3727,43708.0
2016-06-10 15:30:00,81.5,81.6,81.5,81.59,61218.0,61.3803,61.4556,61.3803,61.448,61218.0
2016-06-10 15:35:00,81.59,81.6,81.44,81.53,61393.0,61.448,61.4556,61.3351,61.4028,61393.0
2016-06-10 15:40:00,81.54,81.55,81.47,81.52,49220.0,61.4104,61.4179,61.3577,61.3953,49220.0
2016-06-10 15:45:00,81.51,81.7,81.51,81.69,62280.0,61.3878,61.5309,61.3878,61.5233,62280.0
2016-06-10 15:50:00,81.67,81.67,81.59,81.66,52790.0,61.5083,61.5083,61.448,61.5008,52790.0
2016-06-10 15:55:00,81.64,81.66,81.52,81.59,172016.0,61.4857,61.5008,61.3953,61.448,172016.0
2016-06-13 09:30:00,80.99,81.0,80.51,80.9,47587.0,60.9962,61.0037,60.6346,60.9284,47587.0
2016-06-13 09:35:00,80.88,81.62,80.66,81.44,34686.0,60.9133,61.4706,60.7476,61.3351,34686.0
2016-06-13 09:40:00,81.44,81.95,81.39,81.73,20047.0,61.3351,61.7192,61.2974,61.5535,20047.0
2016-06-13 09:45:00,81.71,81.97,81.7,81.95,19632.0,61.5384,61.7342,61.5309,61.7192,19632.0
2016-06-13 09:50:00,81.9,81.93,81.74,81.9,21387.0,61.6815,61.7041,61.561,61.6815,21387.0
2016-06-13 09:55:00,81.84,81.91,81.7,81.9,12249.0,61.6363,61.689,61.5309,61.6815,12249.0
2016-06-13 10:00:00,81.97,82.17,81.83,82.09,57351.0,61.7342,61.8848,61.6288,61.8246,57351.0
2016-06-13 10:05:00,82.07,82.25,82.07,82.07,22144.0,61.8095,61.9451,61.8095,61.8095,22144.0
2016-06-13 10:10:00,82.12,82.24,81.99,82.24,18471.0,61.8472,61.9376,61.7493,61.9376,18471.0
2016-06-13 10:15:00,82.22,82.34,82.1,82.26,15931.0,61.9225,62.0129,61.8321,61.9526,15931.0
2016-06-13 10:20:00,82.26,82.43,82.26,82.41,30894.0,61.9526,62.0807,61.9526,62.0656,30894.0
2016-06-13 10:25:00,82.42,82.73,82.36,82.66,67826.0,62.0731,62.3066,62.0279,62.2539,67826.0
2016-06-13 10:30:00,82.69,82.79,82.66,82.76,30291.0,62.2765,62.3518,62.2539,62.3292,30291.0
2016-06-13 10:35:00,82.77,82.99,82.74,82.94,68341.0,62.3367,62.5024,62.3141,62.4648,68341.0
2016-06-13 10:40:00,82.94,83.01,82.86,83.01,50654.0,62.4648,62.5175,62.4045,62.5175,50654.0
2016-06-13 10:45:00,83.02,83.07,82.78,82.78,37125.0,62.525,62.5627,62.3443,62.3443,37125.0
2016-06-13 10:50:00,82.78,82.97,82.78,82.97,29219.0,62.3443,62.4874,62.3443,62.4874,29219.0
2016-06-13 10:55:00,82.98,83.1,82.94,82.97,28689.0,62.4949,62.5853,62.4648,62.4874,28689.0
2016-06-13 11:00:00,82.93,82.95,82.72,82.74,27319.0,62.4572,62.4723,62.2991,62.3141,27319.0
2016-06-13 11:05:00,82.77,82.86,82.72,82.75,14801.0,62.3367,62.4045,62.2991,62.3217,14801.0
2016-06-13 11:10:00,82.74,82.76,82.6,82.64,13733.0,62.3141,62.3292,62.2087,62.2388,13733.0
2016-06-13 11:15:00,82.62,82.68,82.58,82.64,9472.0,62.2238,62.2689,62.1936,62.2388,9472.0
2016-06-13 11:20:00,82.67,82.77,82.64,82.77,13491.0,62.2614,62.3367,62.2388,62.3367,13491.0
2016-06-13 11:25:00,82.79,83.08,82.78,83.0,29305.0,62.3518,62.5702,62.3443,62.5099,29305.0
2016-06-13 11:30:00,83.02,83.07,82.92,82.98,15540.0,62.525,62.5627,62.4497,62.4949,15540.0
2016-06-13 11:35:00,82.97,83.0,82.7,82.7,10595.0,62.4874,62.5099,62.284,62.284,10595.0
2016-06-13 11:40:00,82.69,82.8,82.69,82.73,12483.0,62.2765,62.3593,62.2765,62.3066,12483.0
2016-06-13 11:45:00,82.73,82.75,82.65,82.72,10807.0,62.3066,62.3217,62.2464,62.2991,10807.0
2016-06-13 11:50:00,82.71,82.73,82.6,82.6,12129.0,62.2915,62.3066,62.2087,62.2087,12129.0
2016-06-13 11:55:00,82.62,82.62,82.4,82.46,9843.0,62.2238,62.2238,62.0581,62.1033,9843.0
2016-06-13 12:00:00,82.44,82.51,82.38,82.46,17839.0,62.0882,62.1409,62.043,62.1033,17839.0
2016-06-13 12:05:00,82.43,82.55,82.37,82.52,15196.0,62.0807,62.171,62.0355,62.1484,15196.0
2016-06-13 12:10:00,82.52,82.54,82.45,82.5,8409.0,62.1484,62.1635,62.0957,62.1334,8409.0
2016-06-13 12:15:00,82.52,82.59,82.49,82.5,8346.0,62.1484,62.2012,62.1259,62.1334,8346.0
2016-06-13 12:20:00,82.5,82.71,82.45,82.61,29408.0,62.1334,62.2915,62.0957,62.2162,29408.0
2016-06-13 12:25:00,82.6,82.74,82.51,82.71,13511.0,62.2087,62.3141,62.1409,62.2915,13511.0
2016-06-13 12:30:00,82.7,82.77,82.63,82.69,10405.0,62.284,62.3367,62.2313,62.2765,10405.0
2016-06-13 12:35:00,82.7,82.71,82.56,82.6,18538.0,62.284,62.2915,62.1786,62.2087,18538.0
2016-06-13 12:40:00,82.61,82.64,82.49,82.51,40875.0,62.2162,62.2388,62.1259,62.1409,40875.0
2016-06-13 12:45:00,82.5,82.56,82.36,82.38,61493.0,62.1334,62.1786,62.0279,62.043,61493.0
2016-06-13 12:50:00,82.37,82.38,82.28,82.34,9337.0,62.0355,62.043,61.9677,62.0129,9337.0
2016-06-13 12:55:00,82.32,82.47,82.29,82.34,10137.0,61.9978,62.1108,61.9752,62.0129,10137.0
2016-06-13 13:00:00,82.31,82.45,82.31,82.45,6680.0,61.9903,62.0957,61.9903,62.0957,6680.0
2016-06-13 13:05:00,82.41,82.53,82.37,82.52,7814.0,62.0656,62.156,62.0355,62.1484,7814.0
2016-06-13 13:10:00,82.52,82.52,82.34,82.34,12154.0,62.1484,62.1484,62.0129,62.0129,12154.0
2016-06-13 13:15:00,82.33,82.43,82.29,82.29,11270.0,62.0054,62.0807,61.9752,61.9752,11270.0
2016-06-13 13:20:00,82.29,82.38,82.25,82.38,8360.0,61.9752,62.043,61.9451,62.043,8360.0
2016-06-13 13:25:00,82.38,82.47,82.37,82.46,7616.0,62.043,62.1108,62.0355,62.1033,7616.0
2016-06-13 13:30:00,82.46,82.51,82.26,82.26,6143.0,62.1033,62.1409,61.9526,61.9526,6143.0
2016-06-13 13:35:00,82.24,82.25,82.14,82.19,12131.0,61.9376,61.9451,61.8623,61.8999,12131.0
2016-06-13 13:40:00,82.16,82.18,82.0,82.14,18229.0,61.8773,61.8924,61.7568,61.8623,18229.0
2016-06-13 13:45:00,82.14,82.16,82.0,82.02,10456.0,61.8623,61.8773,61.7568,61.7719,10456.0
2016-06-13 13:50:00,82.02,82.03,81.83,81.83,15024.0,61.7719,61.7794,61.6288,61.6288,15024.0
2016-06-13 13:55:00,81.85,81.87,81.75,81.84,14749.0,61.6438,61.6589,61.5685,61.6363,14749.0
2016-06-13 14:00:00,81.86,81.93,81.82,81.85,15744.0,61.6514,61.7041,61.6213,61.6438,15744.0
2016-06-13 14:05:00,81.87,81.93,81.78,81.88,7835.0,61.6589,61.7041,61.5911,61.6664,7835.0
2016-06-13 14:10:00,81.84,82.02,81.84,81.97,9100.0,61.6363,61.7719,61.6363,61.7342,9100.0
2016-06-13 14:15:00,81.98,81.99,81.88,81.89,7659.0,61.7418,61.7493,61.6664,61.674,7659.0
2016-06-13 14:20:00,81.89,81.89,81.76,81.83,13382.0,61.674,61.674,61.5761,61.6288,13382.0
2016-06-13 14:25:00,81.8,81.86,81.7,81.86,10617.0,61.6062,61.6514,61.5309,61.6514,10617.0
2016-06-13 14:30:00,81.84,81.93,81.8,81.88,11826.0,61.6363,61.7041,61.6062,61.6664,11826.0
2016-06-13 14:35:00,81.86,81.9,81.77,81.78,11004.0,61.6514,61.6815,61.5836,61.5911,11004.0
2016-06-13 14:40:00,81.81,81.82,81.73,81.81,18811.0,61.6137,61.6213,61.5535,61.6137,18811.0
2016-06-13 14:45:00,81.81,81.82,81.71,81.77,8534.0,61.6137,61.6213,61.5384,61.5836,8534.0
2016-06-13 14:50:00,81.77,81.83,81.64,81.7,16139.0,61.5836,61.6288,61.4857,61.5309,16139.0
2016-06-13 14:55:00,81.7,81.71,81.56,81.56,8902.0,61.5309,61.5384,61.4254,61.4254,8902.0
2016-06-13 15:00:00,81.58,81.79,81.56,81.71,18137.0,61.4405,61.5987,61.4254,61.5384,18137.0
2016-06-13 15:05:00,81.7,81.7,81.54,81.54,15331.0,61.5309,61.5309,61.4104,61.4104,15331.0
2016-06-13 15:10:00,81.55,81.58,81.47,81.54,33666.0,61.4179,61.4405,61.3577,61.4104,33666.0
2016-06-13 15:15:00,81.53,81.57,81.43,81.51,50750.0,61.4028,61.433,61.3275,61.3878,50750.0
2016-06-13 15:20:00,81.52,81.55,81.47,81.53,30794.0,61.3953,61.4179,61.3577,61.4028,30794.0
2016-06-13 15:25:00,81.52,81.55,81.39,81.46,32239.0,61.3953,61.4179,61.2974,61.3501,32239.0
2016-06-13 15:30:00,81.45,81.56,81.43,81.48,45957.0,61.3426,61.4254,61.3275,61.3652,45957.0
2016-06-13 15:35:00,81.48,81.51,81.4,81.47,28221.0,61.3652,61.3878,61.3049,61.3577,28221.0
2016-06-13 15:40:00,81.46,81.52,81.4,81.4,31919.0,61.3501,61.3953,61.3049,61.3049,31919.0
2016-06-13 15:45:00,81.4,81.52,81.36,81.44,35140.0,61.3049,61.3953,61.2748,61.3351,35140.0
2016-06-13 15:50:00,81.45,81.47,81.3,81.46,121862.0,61.3426,61.3577,61.2296,61.3501,121862.0
2016-06-13 15:55:00,81.45,81.5,81.4,81.43,94687.0,61.3426,61.3803,61.3049,61.3275,94687.0
2016-06-14 09:30:00,81.22,81.87,81.07,81.78,55423.0,61.1694,61.6589,61.0564,61.5911,55423.0
2016-06-14 09:35:00,81.9,82.14,81.87,81.87,13297.0,61.6815,61.8623,61.6589,61.6589,13297.0
2016-06-14 09:40:00,81.85,82.17,81.79,81.8,25764.0,61.6438,61.8848,61.5987,61.6062,25764.0
2016-06-14 09:45:00,81.91,82.07,81.89,81.95,43133.0,61.689,61.8095,61.674,61.7192,43133.0
2016-06-14 09:50:00,81.98,82.01,81.74,81.98,15526.0,61.7418,61.7643,61.561,61.7418,15526.0
2016-06-14 09:55:00,81.99,82.09,81.9,82.07,25732.0,61.7493,61.8246,61.6815,61.8095,25732.0
2016-06-14 10:00:00,82.09,82.42,82.06,82.42,24308.0,61.8246,62.0731,61.802,62.0731,24308.0
2016-06-14 10:05:00,82.42,82.44,82.31,82.32,10202.0,62.0731,62.0882,61.9903,61.9978,10202.0
2016-06-14 10:10:00,82.32,82.47,82.32,82.42,17738.0,61.9978,62.1108,61.9978,62.0731,17738.0
2016-06-14 10:15:00,82.33,82.41,82.23,82.23,12230.0,62.0054,62.0656,61.93,61.93,12230.0
2016-06-14 10:20:00,82.27,82.47,82.25,82.32,17719.0,61.9602,62.1108,61.9451,61.9978,17719.0
2016-06-14 10:25:00,82.34,82.48,82.28,82.39,25482.0,62.0129,62.1183,61.9677,62.0505,25482.0
2016-06-14 10:30:00,82.36,82.57,82.27,82.53,30455.0,62.0279,62.1861,61.9602,62.156,30455.0
2016-06-14 10:35:00,82.51,82.54,82.21,82.44,18651.0,62.1409,62.1635,61.915,62.0882,18651.0
2016-06-14 10:40:00,82.42,82.48,82.35,82.38,18258.0,62.0731,62.1183,62.0204,62.043,18258.0
2016-06-14 10:45:00,82.36,82.41,82.2,82.23,18085.0,62.0279,62.0656,61.9074,61.93,18085.0
2016-06-14 10:50:00,82.26,82.31,82.08,82.1,15141.0,61.9526,61.9903,61.8171,61.8321,15141.0
2016-06-14 10:55:00,82.09,82.09,81.91,81.92,23977.0,61.8246,61.8246,61.689,61.6966,23977.0
2016-06-14 11:00:00,81.93,81.93,81.63,81.66,41560.0,61.7041,61.7041,61.4782,61.5008,41560.0
2016-06-14 11:05:00,81.68,81.7,81.54,81.56,49788.0,61.5158,61.5309,61.4104,61.4254,49788.0
2016-06-14 11:10:00,81.58,81.58,81.35,81.36,69463.0,61.4405,61.4405,61.2673,61.2748,69463.0
2016-06-14 11:15:00,81.36,81.56,81.22,81.56,20079.0,61.2748,61.4254,61.1694,61.4254,20079.0
2016-06-14 11:20:00,81.59,81.79,81.55,81.72,19062.0,61.448,61.5987,61.4179,61.5459,19062.0
2016-06-14 11:25:00,81.73,81.74,81.5,81.53,21115.0,61.5535,61.561,61.3803,61.4028,21115.0
2016-06-14 11:30:00,81.58,81.95,81.53,81.94,21589.0,61.4405,61.7192,61.4028,61.7116,21589.0
2016-06-14 11:35:00,81.94,82.14,81.94,82.1,22676.0,61.7116,61.8623,61.7116,61.8321,22676.0
2016-06-14 11:40:00,82.08,82.18,82.04,82.04,24883.0,61.8171,61.8924,61.7869,61.7869,24883.0
2016-06-14 11:45:00,82.02,82.03,81.81,81.88,16565.0,61.7719,61.7794,61.6137,61.6664,16565.0
2016-06-14 11:50:00,81.87,81.89,81.75,81.82,19015.0,61.6589,61.674,61.5685,61.6213,19015.0
2016-06-14 11:55:00,81.79,81.8,81.63,81.78,11922.0,61.5987,61.6062,61.4782,61.5911,11922.0
2016-06-14 12:00:00,81.81,81.81,81.64,81.71,16878.0,61.6137,61.6137,61.4857,61.5384,16878.0
2016-06-14 12:05:00,81.69,81.73,81.61,81.66,9535.0,61.5233,61.5535,61.4631,61.5008,9535.0
2016-06-14 12:10:00,81.66,81.7,81.6,81.67,21200.0,61.5008,61.5309,61.4556,61.5083,21200.0
2016-06-14 12:15:00,81.7,81.83,81.67,81.73,28746.0,61.5309,61.6288,61.5083,61.5535,28746.0
2016-06-14 12:20:00,81.75,81.82,81.73,81.78,20093.0,61.5685,61.6213,61.5535,61.5911,20093.0
2016-06-14 12:25:00,81.78,81.88,81.74,81.81,26380.0,61.5911,61.6664,61.561,61.6137,26380.0
2016-06-14 12:30:00,81.82,81.83,81.69,81.69,11552.0,61.6213,61.6288,61.5233,61.5233,11552.0
2016-06-14 12:35:00,81.72,81.82,81.7,81.75,28282.0,61.5459,61.6213,61.5309,61.5685,28282.0
2016-06-14 12:40:00,81.75,81.75,81.63,81.63,9409.0,61.5685,61.5685,61.4782,61.4782,9409.0
2016-06-14 12:45:00,81.66,81.76,81.59,81.76,9416.0,61.5008,61.5761,61.448,61.5761,9416.0
2016-06-14 12:50:00,81.76,81.78,81.67,81.68,17170.0,61.5761,61.5911,61.5083,61.5158,17170.0
2016-06-14 12:55:00,81.66,81.72,81.64,81.72,13450.0,61.5008,61.5459,61.4857,61.5459,13450.0
2016-06-14 13:00:00,81.71,81.78,81.69,81.73,14103.0,61.5384,61.5911,61.5233,61.5535,14103.0
2016-06-14 13:05:00,81.74,81.81,81.7,81.7,23800.0,61.561,61.6137,61.5309,61.5309,23800.0
2016-06-14 13:10:00,81.72,81.74,81.59,81.6,12407.0,61.5459,61.561,61.448,61.4556,12407.0
2016-06-14 13:15:00,81.6,81.73,81.56,81.7,23344.0,61.4556,61.5535,61.4254,61.5309,23344.0
2016-06-14 13:20:00,81.7,81.77,81.65,81.75,10302.0,61.5309,61.5836,61.4932,61.5685,10302.0
2016-06-14 13:25:00,81.76,81.77,81.66,81.71,10201.0,61.5761,61.5836,61.5008,61.5384,10201.0
2016-06-14 13:30:00,81.72,81.78,81.71,81.76,11900.0,61.5459,61.5911,61.5384,61.5761,11900.0
2016-06-14 13:35:00,81.76,81.81,81.74,81.77,10692.0,61.5761,61.6137,61.561,61.5836,10692.0
2016-06-14 13:40:00,81.77,81.78,81.72,81.72,17261.0,61.5836,61.5911,61.5459,61.5459,17261.0
2016-06-14 13:45:00,81.7,81.74,81.65,81.65,10043.0,61.5309,61.561,61.4932,61.4932,10043.0
2016-06-14 13:50:00,81.64,81.69,81.64,81.67,7886.0,61.4857,61.5233,61.4857,61.5083,7886.0
2016-06-14 13:55:00,81.66,81.69,81.63,81.68,9164.0,61.5008,61.5233,61.4782,61.5158,9164.0
2016-06-14 14:00:00,81.68,81.71,81.54,81.57,17255.0,61.5158,61.5384,61.4104,61.433,17255.0
2016-06-14 14:05:00,81.57,81.75,81.57,81.72,34989.0,61.433,61.5685,61.433,61.5459,34989.0
2016-06-14 14:10:00,81.72,81.8,81.64,81.8,16437.0,61.5459,61.6062,61.4857,61.6062,16437.0
2016-06-14 14:15:00,81.82,81.97,81.82,81.91,12419.0,61.6213,61.7342,61.6213,61.689,12419.0
2016-06-14 14:20:00,81.91,82.04,81.86,82.02,14595.0,61.689,61.7869,61.6514,61.7719,14595.0
2016-06-14 14:25:00,82.02,82.21,81.98,82.2,13682.0,61.7719,61.915,61.7418,61.9074,13682.0
2016-06-14 14:30:00,82.21,82.21,82.01,82.07,15629.0,61.915,61.915,61.7643,61.8095,15629.0
2016-06-14 14:35:00,82.06,82.15,82.01,82.15,11297.0,61.802,61.8698,61.7643,61.8698,11297.0
2016-06-14 14:40:00,82.19,82.28,82.12,82.25,11599.0,61.8999,61.9677,61.8472,61.9451,11599.0
2016-06-14 14:45:00,82.26,82.33,82.19,82.26,10809.0,61.9526,62.0054,61.8999,61.9526,10809.0
2016-06-14 14:50:00,82.26,82.26,82.11,82.11,12745.0,61.9526,61.9526,61.8397,61.8397,12745.0
2016-06-14 14:55:00,82.12,82.14,82.08,82.12,18354.0,61.8472,61.8623,61.8171,61.8472,18354.0
2016-06-14 15:00:00,82.11,82.18,82.01,82.18,18406.0,61.8397,61.8924,61.7643,61.8924,18406.0
2016-06-14 15:05:00,82.16,82.39,82.12,82.3,21631.0,61.8773,62.0505,61.8472,61.9828,21631.0
2016-06-14 15:10:00,82.3,82.42,82.29,82.4,22144.0,61.9828,62.0731,61.9752,62.0581,22144.0
2016-06-14 15:15:00,82.4,82.51,82.39,82.44,32313.0,62.0581,62.1409,62.0505,62.0882,32313.0
2016-06-14 15:20:00,82.44,82.48,82.33,82.33,32099.0,62.0882,62.1183,62.0054,62.0054,32099.0
2016-06-14 15:25:00,82.34,82.49,82.3,82.48,27899.0,62.0129,62.1259,61.9828,62.1183,27899.0
2016-06-14 15:30:00,82.47,82.58,82.39,82.58,30309.0,62.1108,62.1936,62.0505,62.1936,30309.0
2016-06-14 15:35:00,82.58,82.81,82.58,82.8,80685.0,62.1936,62.3669,62.1936,62.3593,80685.0
2016-06-14 15:40:00,82.8,83.02,82.79,82.96,156816.0,62.3593,62.525,62.3518,62.4798,156816.0
2016-06-14 15:45:00,82.97,82.97,82.83,82.9,67698.0,62.4874,62.4874,62.3819,62.4346,67698.0
2016-06-14 15:50:00,82.88,82.94,82.83,82.93,67996.0,62.4196,62.4648,62.3819,62.4572,67996.0
2016-06-14 15:55:00,82.93,83.05,82.93,82.98,101635.0,62.4572,62.5476,62.4572,62.4949,101635.0
2016-06-15 09:30:00,82.73,82.98,82.36,82.64,30733.0,62.3066,62.4949,62.0279,62.2388,30733.0
2016-06-15 09:35:00,82.72,82.86,82.49,82.61,13936.0,62.2991,62.4045,62.1259,62.2162,13936.0
2016-06-15 09:40:00,82.69,82.69,81.92,81.93,20508.0,62.2765,62.2765,61.6966,61.7041,20508.0
2016-06-15 09:45:00,81.95,82.12,81.82,81.92,28976.0,61.7192,61.8472,61.6213,61.6966,28976.0
2016-06-15 09:50:00,81.92,81.99,81.7,81.7,8108.0,61.6966,61.7493,61.5309,61.5309,8108.0
2016-06-15 09:55:00,81.69,81.78,81.5,81.57,19350.0,61.5233,61.5911,61.3803,61.433,19350.0
2016-06-15 10:00:00,81.57,81.8,81.54,81.69,15884.0,61.433,61.6062,61.4104,61.5233,15884.0
2016-06-15 10:05:00,81.73,82.01,81.73,81.92,12320.0,61.5535,61.7643,61.5535,61.6966,12320.0
2016-06-15 10:10:00,81.94,82.02,81.72,82.02,28175.0,61.7116,61.7719,61.5459,61.7719,28175.0
2016-06-15 10:15:00,82.04,82.13,81.88,82.13,8868.0,61.7869,61.8547,61.6664,61.8547,8868.0
2016-06-15 10:20:00,82.13,82.13,81.94,82.09,8593.0,61.8547,61.8547,61.7116,61.8246,8593.0
2016-06-15 10:25:00,82.13,82.18,81.93,81.93,6943.0,61.8547,61.8924,61.7041,61.7041,6943.0
2016-06-15 10:30:00,82.01,82.54,81.97,82.33,65797.0,61.7643,62.1635,61.7342,62.0054,65797.0
2016-06-15 10:35:00,82.37,82.66,82.34,82.46,66508.0,62.0355,62.2539,62.0129,62.1033,66508.0
2016-06-15 10:40:00,82.45,82.45,82.09,82.13,21894.0,62.0957,62.0957,61.8246,61.8547,21894.0
2016-06-15 10:45:00,82.12,82.18,82.0,82.05,20504.0,61.8472,61.8924,61.7568,61.7945,20504.0
2016-06-15 10:50:00,82.05,82.16,81.89,81.94,12912.0,61.7945,61.8773,61.674,61.7116,12912.0
2016-06-15 10:55:00,81.92,82.23,81.92,82.1,15989.0,61.6966,61.93,61.6966,61.8321,15989.0
2016-06-15 11:00:00,82.1,82.23,82.05,82.15,12822.0,61.8321,61.93,61.7945,61.8698,12822.0
2016-06-15 11:05:00,82.15,82.43,82.14,82.3,20387.0,61.8698,62.0807,61.8623,61.9828,20387.0
2016-06-15 11:10:00,82.32,82.49,82.3,82.45,26017.0,61.9978,62.1259,61.9828,62.0957,26017.0
2016-06-15 11:15:00,82.44,82.6,82.39,82.57,32609.0,62.0882,62.2087,62.0505,62.1861,32609.0
2016-06-15 11:20:00,82.55,82.58,82.34,82.58,48761.0,62.171,62.1936,62.0129,62.1936,48761.0
2016-06-15 11:25:00,82.6,82.6,82.14,82.18,15792.0,62.2087,62.2087,61.8623,61.8924,15792.0
2016-06-15 11:30:00,82.15,82.22,82.02,82.22,15918.0,61.8698,61.9225,61.7719,61.9225,15918.0
2016-06-15 11:35:00,82.19,82.31,82.16,82.24,17829.0,61.8999,61.9903,61.8773,61.9376,17829.0
2016-06-15 11:40:00,82.27,82.39,82.17,82.29,13299.0,61.9602,62.0505,61.8848,61.9752,13299.0
2016-06-15 11:45:00,82.29,82.4,82.2,82.34,21922.0,61.9752,62.0581,61.9074,62.0129,21922.0
2016-06-15 11:50:00,82.35,82.45,82.25,82.4,23404.0,62.0204,62.0957,61.9451,62.0581,23404.0
2016-06-15 11:55:00,82.39,82.7,82.39,82.69,15555.0,62.0505,62.284,62.0505,62.2765,15555.0
2016-06-15 12:00:00,82.69,82.87,82.66,82.83,27700.0,62.2765,62.412,62.2539,62.3819,27700.0
2016-06-15 12:05:00,82.81,82.89,82.75,82.89,13286.0,62.3669,62.4271,62.3217,62.4271,13286.0
2016-06-15 12:10:00,82.85,82.93,82.78,82.8,11148.0,62.397,62.4572,62.3443,62.3593,11148.0
2016-06-15 12:15:00,82.8,82.91,82.74,82.77,22859.0,62.3593,62.4422,62.3141,62.3367,22859.0
2016-06-15 12:20:00,82.77,82.8,82.63,82.63,10723.0,62.3367,62.3593,62.2313,62.2313,10723.0
2016-06-15 12:25:00,82.59,82.67,82.47,82.64,12539.0,62.2012,62.2614,62.1108,62.2388,12539.0
2016-06-15 12:30:00,82.68,82.68,82.54,82.55,9021.0,62.2689,62.2689,62.1635,62.171,9021.0
2016-06-15 12:35:00,82.51,82.65,82.45,82.65,6049.0,62.1409,62.2464,62.0957,62.2464,6049.0
2016-06-15 12:40:00,82.64,82.71,82.6,82.65,6919.0,62.2388,62.2915,62.2087,62.2464,6919.0
2016-06-15 12:45:00,82.65,82.86,82.65,82.85,21369.0,62.2464,62.4045,62.2464,62.397,21369.0
2016-06-15 12:50:00,82.85,82.88,82.77,82.79,14060.0,62.397,62.4196,62.3367,62.3518,14060.0
2016-06-15 12:55:00,82.8,82.82,82.63,82.68,10314.0,62.3593,62.3744,62.2313,62.2689,10314.0
2016-06-15 13:00:00,82.69,82.82,82.68,82.74,6415.0,62.2765,62.3744,62.2689,62.3141,6415.0
2016-06-15 13:05:00,82.73,82.78,82.67,82.67,6424.0,62.3066,62.3443,62.2614,62.2614,6424.0
2016-06-15 13:10:00,82.67,82.79,82.67,82.75,5465.0,62.2614,62.3518,62.2614,62.3217,5465.0
2016-06-15 13:15:00,82.75,82.8,82.73,82.74,7800.0,62.3217,62.3593,62.3066,62.3141,7800.0
2016-06-15 13:20:00,82.76,82.8,82.73,82.8,7379.0,62.3292,62.3593,62.3066,62.3593,7379.0
2016-06-15 13:25:00,82.79,82.8,82.73,82.8,5319.0,62.3518,62.3593,62.3066,62.3593,5319.0
2016-06-15 13:30:00,82.82,82.97,82.81,82.97,11867.0,62.3744,62.4874,62.3669,62.4874,11867.0
2016-06-15 13:35:00,82.95,83.02,82.94,82.98,10281.0,62.4723,62.525,62.4648,62.4949,10281.0
2016-06-15 13:40:00,82.98,83.06,82.92,83.04,12046.0,62.4949,62.5551,62.4497,62.5401,12046.0
2016-06-15 13:45:00,83.08,83.15,83.03,83.15,17744.0,62.5702,62.6229,62.5325,62.6229,17744.0
2016-06-15 13:50:00,83.16,83.18,83.13,83.15,10422.0,62.6304,62.6455,62.6079,62.6229,10422.0
2016-06-15 13:55:00,83.15,83.19,83.07,83.1,12512.0,62.6229,62.653,62.5627,62.5853,12512.0
2016-06-15 14:00:00,83.13,83.5,83.1,83.36,33450.0,62.6079,62.8865,62.5853,62.7811,33450.0
2016-06-15 14:05:00,83.39,83.54,83.22,83.22,22967.0,62.8037,62.9166,62.6756,62.6756,22967.0
2016-06-15 14:10:00,83.25,83.37,83.13,83.14,10897.0,62.6982,62.7886,62.6079,62.6154,10897.0
2016-06-15 14:15:00,83.23,83.35,83.15,83.19,12631.0,62.6832,62.7735,62.6229,62.653,12631.0
2016-06-15 14:20:00,83.14,83.33,83.03,83.12,12254.0,62.6154,62.7585,62.5325,62.6003,12254.0
2016-06-15 14:25:00,83.18,83.28,83.0,83.0,14764.0,62.6455,62.7208,62.5099,62.5099,14764.0
2016-06-15 14:30:00,83.0,83.13,82.87,82.89,18930.0,62.5099,62.6079,62.412,62.4271,18930.0
2016-06-15 14:35:00,82.88,82.95,82.72,82.75,10389.0,62.4196,62.4723,62.2991,62.3217,10389.0
2016-06-15 14:40:00,82.75,83.0,82.75,83.0,11268.0,62.3217,62.5099,62.3217,62.5099,11268.0
2016-06-15 14:45:00,82.93,83.14,82.89,82.96,20793.0,62.4572,62.6154,62.4271,62.4798,20793.0
2016-06-15 14:50:00,82.98,83.01,82.87,82.96,20759.0,62.4949,62.5175,62.412,62.4798,20759.0
2016-06-15 14:55:00,82.97,83.05,82.91,83.04,11626.0,62.4874,62.5476,62.4422,62.5401,11626.0
2016-06-15 15:00:00,83.0,83.04,82.95,82.95,10747.0,62.5099,62.5401,62.4723,62.4723,10747.0
2016-06-15 15:05:00,82.97,83.04,82.89,82.93,11319.0,62.4874,62.5401,62.4271,62.4572,11319.0
2016-06-15 15:10:00,82.93,83.09,82.87,83.09,12213.0,62.4572,62.5777,62.412,62.5777,12213.0
2016-06-15 15:15:00,83.08,83.11,83.0,83.04,14292.0,62.5702,62.5928,62.5099,62.5401,14292.0
2016-06-15 15:20:00,83.06,83.12,82.99,83.0,20625.0,62.5551,62.6003,62.5024,62.5099,20625.0
2016-06-15 15:25:00,83.0,83.0,82.88,82.96,18161.0,62.5099,62.5099,62.4196,62.4798,18161.0
2016-06-15 15:30:00,82.97,83.04,82.87,82.9,21296.0,62.4874,62.5401,62.412,62.4346,21296.0
2016-06-15 15:35:00,82.89,82.94,82.73,82.73,36008.0,62.4271,62.4648,62.3066,62.3066,36008.0
2016-06-15 15:40:00,82.71,82.75,82.54,82.58,42699.0,62.2915,62.3217,62.1635,62.1936,42699.0
2016-06-15 15:45:00,82.57,82.58,82.34,82.45,57199.0,62.1861,62.1936,62.0129,62.0957,57199.0
2016-06-15 15:50:00,82.46,82.46,82.31,82.38,57674.0,62.1033,62.1033,61.9903,62.043,57674.0
2016-06-15 15:55:00,82.37,82.55,82.33,82.47,133516.0,62.0355,62.171,62.0054,62.1108,133516.0
2016-06-16 09:30:00,81.45,81.45,80.9,81.02,38156.0,61.3426,61.3426,60.9284,61.0187,38156.0
2016-06-16 09:35:00,81.15,81.15,80.9,80.94,61229.0,61.1167,61.1167,60.9284,60.9585,61229.0
2016-06-16 09:40:00,80.86,80.86,80.39,80.46,39899.0,60.8982,60.8982,60.5443,60.597,39899.0
2016-06-16 09:45:00,80.4,80.46,80.07,80.2,40555.0,60.5518,60.597,60.3033,60.4012,40555.0
2016-06-16 09:50:00,80.2,80.51,80.15,80.4,30959.0,60.4012,60.6346,60.3635,60.5518,30959.0
2016-06-16 09:55:00,80.39,80.41,80.02,80.11,38427.0,60.5443,60.5593,60.2656,60.3334,38427.0
2016-06-16 10:00:00,80.06,80.11,79.77,79.83,58650.0,60.2957,60.3334,60.0773,60.1225,58650.0
2016-06-16 10:05:00,79.82,79.9,79.69,79.77,37843.0,60.115,60.1752,60.0171,60.0773,37843.0
2016-06-16 10:10:00,79.77,80.01,79.71,79.98,54141.0,60.0773,60.2581,60.0321,60.2355,54141.0
2016-06-16 10:15:00,80.0,80.02,79.77,79.85,37614.0,60.2506,60.2656,60.0773,60.1376,37614.0
2016-06-16 10:20:00,79.85,79.96,79.58,79.59,28563.0,60.1376,60.2204,59.9342,59.9418,28563.0
2016-06-16 10:25:00,79.58,79.75,79.5,79.73,42325.0,59.9342,60.0623,59.874,60.0472,42325.0
2016-06-16 10:30:00,79.72,79.78,79.49,79.54,33345.0,60.0397,60.0849,59.8665,59.9041,33345.0
2016-06-16 10:35:00,79.55,79.65,79.34,79.37,29016.0,59.9116,59.987,59.7535,59.7761,29016.0
2016-06-16 10:40:00,79.37,79.77,79.33,79.69,29955.0,59.7761,60.0773,59.746,60.0171,29955.0
2016-06-16 10:45:00,79.68,79.81,79.66,79.78,40505.0,60.0096,60.1075,59.9945,60.0849,40505.0
2016-06-16 10:50:00,79.75,79.85,79.69,79.83,36785.0,60.0623,60.1376,60.0171,60.1225,36785.0
2016-06-16 10:55:00,79.83,80.01,79.82,80.01,68730.0,60.1225,60.2581,60.115,60.2581,68730.0
2016-06-16 11:00:00,79.98,80.25,79.97,80.01,30858.0,60.2355,60.4388,60.228,60.2581,30858.0
2016-06-16 11:05:00,80.02,80.2,80.01,80.05,18231.0,60.2656,60.4012,60.2581,60.2882,18231.0
2016-06-16 11:10:00,80.0,80.05,79.88,79.96,31563.0,60.2506,60.2882,60.1602,60.2204,31563.0
2016-06-16 11:15:00,79.95,79.95,79.78,79.79,19670.0,60.2129,60.2129,60.0849,60.0924,19670.0
2016-06-16 11:20:00,79.79,79.94,79.77,79.94,24155.0,60.0924,60.2054,60.0773,60.2054,24155.0
2016-06-16 11:25:00,79.93,80.05,79.88,79.98,54124.0,60.1978,60.2882,60.1602,60.2355,54124.0
2016-06-16 11:30:00,79.94,80.12,79.92,80.08,58188.0,60.2054,60.3409,60.1903,60.3108,58188.0
2016-06-16 11:35:00,80.05,80.1,80.01,80.01,30671.0,60.2882,60.3259,60.2581,60.2581,30671.0
2016-06-16 11:40:00,80.0,80.03,79.83,79.84,23216.0,60.2506,60.2731,60.1225,60.1301,23216.0
2016-06-16 11:45:00,79.84,79.86,79.69,79.85,29151.0,60.1301,60.1451,60.0171,60.1376,29151.0
2016-06-16 11:50:00,79.87,80.01,79.86,79.95,21024.0,60.1526,60.2581,60.1451,60.2129,21024.0
2016-06-16 11:55:00,79.93,79.96,79.7,79.76,16512.0,60.1978,60.2204,60.0246,60.0698,16512.0
2016-06-16 12:00:00,79.78,79.83,79.67,79.74,13913.0,60.0849,60.1225,60.002,60.0547,13913.0
2016-06-16 12:05:00,79.76,79.83,79.67,79.79,14459.0,60.0698,60.1225,60.002,60.0924,14459.0
2016-06-16 12:10:00,79.81,79.93,79.79,79.9,9075.0,60.1075,60.1978,60.0924,60.1752,9075.0
2016-06-16 12:15:00,79.84,80.16,79.82,80.11,17887.0,60.1301,60.3711,60.115,60.3334,17887.0
2016-06-16 12:20:00,80.11,80.22,79.92,80.21,61295.0,60.3334,60.4162,60.1903,60.4087,61295.0
2016-06-16 12:25:00,80.24,80.35,80.15,80.27,11681.0,60.4313,60.5141,60.3635,60.4539,11681.0
2016-06-16 12:30:00,80.27,80.32,80.04,80.09,14298.0,60.4539,60.4916,60.2807,60.3183,14298.0
2016-06-16 12:35:00,80.11,80.28,80.03,80.22,19403.0,60.3334,60.4614,60.2731,60.4162,19403.0
2016-06-16 12:40:00,80.24,80.45,80.17,80.42,53834.0,60.4313,60.5895,60.3786,60.5669,53834.0
2016-06-16 12:45:00,80.43,80.46,80.27,80.3,33614.0,60.5744,60.597,60.4539,60.4765,33614.0
2016-06-16 12:50:00,80.3,80.31,80.13,80.22,30288.0,60.4765,60.484,60.3485,60.4162,30288.0
2016-06-16 12:55:00,80.23,80.3,80.11,80.16,24639.0,60.4238,60.4765,60.3334,60.3711,24639.0
2016-06-16 13:00:00,80.17,80.43,80.17,80.29,28008.0,60.3786,60.5744,60.3786,60.469,28008.0
2016-06-16 13:05:00,80.29,80.34,80.15,80.32,25539.0,60.469,60.5066,60.3635,60.4916,25539.0
2016-06-16 13:10:00,80.31,80.32,80.06,80.18,36125.0,60.484,60.4916,60.2957,60.3861,36125.0
2016-06-16 13:15:00,80.16,80.2,79.95,80.12,27403.0,60.3711,60.4012,60.2129,60.3409,27403.0
2016-06-16 13:20:00,80.12,80.15,79.99,80.09,20901.0,60.3409,60.3635,60.243,60.3183,20901.0
2016-06-16 13:25:00,80.1,80.27,80.1,80.14,26035.0,60.3259,60.4539,60.3259,60.356,26035.0
2016-06-16 13:30:00,80.13,80.23,79.94,80.06,15066.0,60.3485,60.4238,60.2054,60.2957,15066.0
2016-06-16 13:35:00,80.05,80.22,80.04,80.18,17415.0,60.2882,60.4162,60.2807,60.3861,17415.0
2016-06-16 13:40:00,80.22,80.22,80.04,80.11,19630.0,60.4162,60.4162,60.2807,60.3334,19630.0
2016-06-16 13:45:00,80.1,80.14,79.92,80.01,45339.0,60.3259,60.356,60.1903,60.2581,45339.0
2016-06-16 13:50:00,80.02,80.04,79.9,79.95,15828.0,60.2656,60.2807,60.1752,60.2129,15828.0
2016-06-16 13:55:00,79.97,79.98,79.87,79.95,16435.0,60.228,60.2355,60.1526,60.2129,16435.0
2016-06-16 14:00:00,79.93,80.1,79.88,80.1,35522.0,60.1978,60.3259,60.1602,60.3259,35522.0
2016-06-16 14:05:00,80.09,80.1,79.98,80.01,21930.0,60.3183,60.3259,60.2355,60.2581,21930.0
2016-06-16 14:10:00,80.0,80.27,79.98,80.2,29483.0,60.2506,60.4539,60.2355,60.4012,29483.0
2016-06-16 14:15:00,80.19,80.39,80.17,80.26,29498.0,60.3936,60.5443,60.3786,60.4464,29498.0
2016-06-16 14:20:00,80.25,80.34,80.16,80.24,29033.0,60.4388,60.5066,60.3711,60.4313,29033.0
2016-06-16 14:25:00,80.23,80.27,79.89,79.94,20681.0,60.4238,60.4539,60.1677,60.2054,20681.0
2016-06-16 14:30:00,79.95,80.13,79.95,80.08,17488.0,60.2129,60.3485,60.2129,60.3108,17488.0
2016-06-16 14:35:00,80.08,80.25,80.08,80.18,10709.0,60.3108,60.4388,60.3108,60.3861,10709.0
2016-06-16 14:40:00,80.16,80.22,80.06,80.15,15265.0,60.3711,60.4162,60.2957,60.3635,15265.0
2016-06-16 14:45:00,80.15,80.18,80.04,80.13,13401.0,60.3635,60.3861,60.2807,60.3485,13401.0
2016-06-16 14:50:00,80.12,80.15,80.0,80.08,17309.0,60.3409,60.3635,60.2506,60.3108,17309.0
2016-06-16 14:55:00,80.11,80.17,79.94,79.96,18471.0,60.3334,60.3786,60.2054,60.2204,18471.0
2016-06-16 15:00:00,79.95,80.18,79.95,80.15,20609.0,60.2129,60.3861,60.2129,60.3635,20609.0
2016-06-16 15:05:00,80.14,80.14,79.92,79.97,28692.0,60.356,60.356,60.1903,60.228,28692.0
2016-06-16 15:10:00,80.0,80.01,79.9,80.01,30016.0,60.2506,60.2581,60.1752,60.2581,30016.0
2016-06-16 15:15:00,80.01,80.05,79.9,79.9,21602.0,60.2581,60.2882,60.1752,60.1752,21602.0
2016-06-16 15:20:00,79.93,80.1,79.89,80.08,17396.0,60.1978,60.3259,60.1677,60.3108,17396.0
2016-06-16 15:25:00,80.08,80.14,79.97,80.05,28226.0,60.3108,60.356,60.228,60.2882,28226.0
2016-06-16 15:30:00,80.06,80.22,80.06,80.14,42151.0,60.2957,60.4162,60.2957,60.356,42151.0
2016-06-16 15:35:00,80.16,80.19,80.05,80.16,50226.0,60.3711,60.3936,60.2882,60.3711,50226.0
2016-06-16 15:40:00,80.16,80.31,80.16,80.27,57922.0,60.3711,60.484,60.3711,60.4539,57922.0
2016-06-16 15:45:00,80.26,80.35,80.2,80.27,58172.0,60.4464,60.5141,60.4012,60.4539,58172.0
2016-06-16 15:50:00,80.26,80.28,80.18,80.22,55640.0,60.4464,60.4614,60.3861,60.4162,55640.0
2016-06-16 15:55:00,80.21,80.24,80.13,80.19,99414.0,60.4087,60.4313,60.3485,60.3936,99414.0
2016-06-17 09:30:00,80.95,81.13,80.44,80.57,310607.0,60.966,61.1016,60.5819,60.6798,310607.0
2016-06-17 09:35:00,80.52,81.05,80.39,80.5,26508.0,60.6422,61.0413,60.5443,60.6271,26508.0
2016-06-17 09:40:00,80.46,80.82,80.34,80.78,29485.0,60.597,60.8681,60.5066,60.838,29485.0
2016-06-17 09:45:00,80.69,80.82,80.48,80.76,31863.0,60.7702,60.8681,60.6121,60.8229,31863.0
2016-06-17 09:50:00,80.78,80.94,80.6,80.6,30601.0,60.838,60.9585,60.7024,60.7024,30601.0
2016-06-17 09:55:00,80.61,80.82,80.55,80.8,34441.0,60.71,60.8681,60.6648,60.8531,34441.0
2016-06-17 10:00:00,80.78,81.09,80.72,81.08,42133.0,60.838,61.0715,60.7928,61.0639,42133.0
2016-06-17 10:05:00,81.07,81.24,80.97,81.16,38511.0,61.0564,61.1844,60.9811,61.1242,38511.0
2016-06-17 10:10:00,81.16,81.34,81.12,81.31,37538.0,61.1242,61.2597,61.0941,61.2372,37538.0
2016-06-17 10:15:00,81.27,81.42,81.21,81.33,39850.0,61.207,61.32,61.1618,61.2522,39850.0
2016-06-17 10:20:00,81.35,81.52,81.33,81.46,43950.0,61.2673,61.3953,61.2522,61.3501,43950.0
2016-06-17 10:25:00,81.43,81.55,81.11,81.11,30258.0,61.3275,61.4179,61.0865,61.0865,30258.0
2016-06-17 10:30:00,81.1,81.19,80.94,81.19,31779.0,61.079,61.1468,60.9585,61.1468,31779.0
2016-06-17 10:35:00,81.19,81.31,81.14,81.25,30266.0,61.1468,61.2372,61.1091,61.192,30266.0
2016-06-17 10:40:00,81.25,81.52,81.2,81.52,25320.0,61.192,61.3953,61.1543,61.3953,25320.0
2016-06-17 10:45:00,81.53,81.55,81.36,81.4,12693.0,61.4028,61.4179,61.2748,61.3049,12693.0
2016-06-17 10:50:00,81.39,81.51,81.34,81.44,14030.0,61.2974,61.3878,61.2597,61.3351,14030.0
2016-06-17 10:55:00,81.44,81.54,81.4,81.43,10745.0,61.3351,61.4104,61.3049,61.3275,10745.0
2016-06-17 11:00:00,81.42,81.49,81.25,81.34,23024.0,61.32,61.3727,61.192,61.2597,23024.0
2016-06-17 11:05:00,81.34,81.35,81.17,81.25,23278.0,61.2597,61.2673,61.1317,61.192,23278.0
2016-06-17 11:10:00,81.22,81.25,81.12,81.22,42300.0,61.1694,61.192,61.0941,61.1694,42300.0
2016-06-17 11:15:00,81.23,81.27,81.1,81.26,23893.0,61.1769,61.207,61.079,61.1995,23893.0
2016-06-17 11:20:00,81.28,81.48,81.27,81.32,9316.0,61.2146,61.3652,61.207,61.2447,9316.0
2016-06-17 11:25:00,81.28,81.43,81.09,81.1,19252.0,61.2146,61.3275,61.0715,61.079,19252.0
2016-06-17 11:30:00,81.07,81.26,81.02,81.16,15636.0,61.0564,61.1995,61.0187,61.1242,15636.0
2016-06-17 11:35:00,81.15,81.15,81.04,81.12,33615.0,61.1167,61.1167,61.0338,61.0941,33615.0
2016-06-17 11:40:00,81.13,81.37,81.13,81.22,27438.0,61.1016,61.2823,61.1016,61.1694,27438.0
2016-06-17 11:45:00,81.23,81.35,81.18,81.27,19539.0,61.1769,61.2673,61.1392,61.207,19539.0
2016-06-17 11:50:00,81.28,81.36,81.13,81.25,18131.0,61.2146,61.2748,61.1016,61.192,18131.0
2016-06-17 11:55:00,81.22,81.24,81.1,81.13,18411.0,61.1694,61.1844,61.079,61.1016,18411.0
2016-06-17 12:00:00,81.14,81.27,81.13,81.14,9793.0,61.1091,61.207,61.1016,61.1091,9793.0
2016-06-17 12:05:00,81.13,81.37,81.13,81.34,16609.0,61.1016,61.2823,61.1016,61.2597,16609.0
2016-06-17 12:10:00,81.36,81.42,81.19,81.25,13481.0,61.2748,61.32,61.1468,61.192,13481.0
2016-06-17 12:15:00,81.26,81.34,81.14,81.28,22372.0,61.1995,61.2597,61.1091,61.2146,22372.0
2016-06-17 12:20:00,81.27,81.28,81.11,81.17,10184.0,61.207,61.2146,61.0865,61.1317,10184.0
2016-06-17 12:25:00,81.17,81.19,81.06,81.19,8927.0,61.1317,61.1468,61.0489,61.1468,8927.0
2016-06-17 12:30:00,81.2,81.2,81.05,81.06,10974.0,61.1543,61.1543,61.0413,61.0489,10974.0
2016-06-17 12:35:00,81.05,81.18,80.98,80.98,11549.0,61.0413,61.1392,60.9886,60.9886,11549.0
2016-06-17 12:40:00,80.97,81.08,80.97,80.99,11543.0,60.9811,61.0639,60.9811,60.9962,11543.0
2016-06-17 12:45:00,80.99,81.09,80.93,80.94,12524.0,60.9962,61.0715,60.951,60.9585,12524.0
2016-06-17 12:50:00,80.96,80.98,80.88,80.89,14504.0,60.9736,60.9886,60.9133,60.9208,14504.0
2016-06-17 12:55:00,80.88,81.0,80.86,80.97,21489.0,60.9133,61.0037,60.8982,60.9811,21489.0
2016-06-17 13:00:00,80.96,80.97,80.73,80.81,25903.0,60.9736,60.9811,60.8003,60.8606,25903.0
2016-06-17 13:05:00,80.81,80.85,80.76,80.84,23157.0,60.8606,60.8907,60.8229,60.8832,23157.0
2016-06-17 13:10:00,80.83,80.9,80.77,80.84,14476.0,60.8757,60.9284,60.8305,60.8832,14476.0
2016-06-17 13:15:00,80.82,80.87,80.76,80.84,9770.0,60.8681,60.9058,60.8229,60.8832,9770.0
2016-06-17 13:20:00,80.82,80.91,80.79,80.91,11313.0,60.8681,60.9359,60.8455,60.9359,11313.0
2016-06-17 13:25:00,80.91,81.0,80.89,80.93,14487.0,60.9359,61.0037,60.9208,60.951,14487.0
2016-06-17 13:30:00,80.92,81.01,80.91,80.96,12287.0,60.9434,61.0112,60.9359,60.9736,12287.0
2016-06-17 13:35:00,80.95,81.03,80.92,81.02,10825.0,60.966,61.0263,60.9434,61.0187,10825.0
2016-06-17 13:40:00,81.01,81.09,80.9,80.99,12685.0,61.0112,61.0715,60.9284,60.9962,12685.0
2016-06-17 13:45:00,80.95,81.04,80.95,81.02,12635.0,60.966,61.0338,60.966,61.0187,12635.0
2016-06-17 13:50:00,81.02,81.15,81.01,81.08,8564.0,61.0187,61.1167,61.0112,61.0639,8564.0
2016-06-17 13:55:00,81.06,81.12,81.04,81.12,8850.0,61.0489,61.0941,61.0338,61.0941,8850.0
2016-06-17 14:00:00,81.11,81.19,81.07,81.08,10042.0,61.0865,61.1468,61.0564,61.0639,10042.0
2016-06-17 14:05:00,81.08,81.1,81.02,81.05,25647.0,61.0639,61.079,61.0187,61.0413,25647.0
2016-06-17 14:10:00,81.04,81.1,81.02,81.02,13799.0,61.0338,61.079,61.0187,61.0187,13799.0
2016-06-17 14:15:00,81.04,81.13,81.0,81.01,46916.0,61.0338,61.1016,61.0037,61.0112,46916.0
2016-06-17 14:20:00,81.01,81.11,80.97,81.01,33892.0,61.0112,61.0865,60.9811,61.0112,33892.0
2016-06-17 14:25:00,81.0,81.21,80.98,81.18,45813.0,61.0037,61.1618,60.9886,61.1392,45813.0
2016-06-17 14:30:00,81.16,81.24,81.09,81.18,32837.0,61.1242,61.1844,61.0715,61.1392,32837.0
2016-06-17 14:35:00,81.2,81.21,81.07,81.11,21192.0,61.1543,61.1618,61.0564,61.0865,21192.0
2016-06-17 14:40:00,81.13,81.21,81.05,81.1,22827.0,61.1016,61.1618,61.0413,61.079,22827.0
2016-06-17 14:45:00,81.09,81.09,81.0,81.06,20280.0,61.0715,61.0715,61.0037,61.0489,20280.0
2016-06-17 14:50:00,81.03,81.08,81.03,81.03,40363.0,61.0263,61.0639,61.0263,61.0263,40363.0
2016-06-17 14:55:00,81.03,81.05,80.97,81.03,26334.0,61.0263,61.0413,60.9811,61.0263,26334.0
2016-06-17 15:00:00,81.05,81.11,81.01,81.06,28771.0,61.0413,61.0865,61.0112,61.0489,28771.0
2016-06-17 15:05:00,81.04,81.05,80.89,80.89,32224.0,61.0338,61.0413,60.9208,60.9208,32224.0
2016-06-17 15:10:00,80.91,80.93,80.85,80.87,20843.0,60.9359,60.951,60.8907,60.9058,20843.0
2016-06-17 15:15:00,80.87,80.9,80.76,80.81,34367.0,60.9058,60.9284,60.8229,60.8606,34367.0
2016-06-17 15:20:00,80.85,81.01,80.84,80.91,24528.0,60.8907,61.0112,60.8832,60.9359,24528.0
2016-06-17 15:25:00,80.9,80.93,80.81,80.83,79799.0,60.9284,60.951,60.8606,60.8757,79799.0
2016-06-17 15:30:00,80.83,80.85,80.69,80.72,56036.0,60.8757,60.8907,60.7702,60.7928,56036.0
2016-06-17 15:35:00,80.73,80.8,80.69,80.7,43826.0,60.8003,60.8531,60.7702,60.7777,43826.0
2016-06-17 15:40:00,80.69,80.88,80.68,80.88,51830.0,60.7702,60.9133,60.7627,60.9133,51830.0
2016-06-17 15:45:00,80.87,80.96,80.8,80.9,75035.0,60.9058,60.9736,60.8531,60.9284,75035.0
2016-06-17 15:50:00,80.89,80.94,80.8,80.9,55869.0,60.9208,60.9585,60.8531,60.9284,55869.0
2016-06-17 15:55:00,80.89,80.94,80.81,80.9,131120.0,60.9208,60.9585,60.8606,60.9284,131120.0
2016-06-20 09:30:00,82.33,82.5,81.93,82.4,49720.0,62.0054,62.1334,61.7041,62.0581,49720.0
2016-06-20 09:35:00,82.41,82.44,81.81,81.94,28907.0,62.0656,62.0882,61.6137,61.7116,28907.0
2016-06-20 09:40:00,81.96,82.17,81.88,82.03,29022.0,61.7267,61.8848,61.6664,61.7794,29022.0
2016-06-20 09:45:00,82.03,82.31,81.91,82.27,36752.0,61.7794,61.9903,61.689,61.9602,36752.0
2016-06-20 09:50:00,82.25,82.48,82.11,82.43,76519.0,61.9451,62.1183,61.8397,62.0807,76519.0
2016-06-20 09:55:00,82.4,82.92,82.4,82.9,52129.0,62.0581,62.4497,62.0581,62.4346,52129.0
2016-06-20 10:00:00,82.93,83.01,82.84,82.92,24709.0,62.4572,62.5175,62.3894,62.4497,24709.0
2016-06-20 10:05:00,82.94,82.99,82.78,82.8,28421.0,62.4648,62.5024,62.3443,62.3593,28421.0
2016-06-20 10:10:00,82.82,82.93,82.77,82.83,30160.0,62.3744,62.4572,62.3367,62.3819,30160.0
2016-06-20 10:15:00,82.85,83.04,82.85,82.93,38433.0,62.397,62.5401,62.397,62.4572,38433.0
2016-06-20 10:20:00,82.9,83.11,82.85,83.06,31364.0,62.4346,62.5928,62.397,62.5551,31364.0
2016-06-20 10:25:00,83.05,83.11,82.97,83.02,35230.0,62.5476,62.5928,62.4874,62.525,35230.0
2016-06-20 10:30:00,83.01,83.04,82.86,83.0,37018.0,62.5175,62.5401,62.4045,62.5099,37018.0
2016-06-20 10:35:00,83.01,83.01,82.76,82.82,28576.0,62.5175,62.5175,62.3292,62.3744,28576.0
2016-06-20 10:40:00,82.81,82.87,82.69,82.85,23983.0,62.3669,62.412,62.2765,62.397,23983.0
2016-06-20 10:45:00,82.83,83.02,82.81,82.97,28616.0,62.3819,62.525,62.3669,62.4874,28616.0
2016-06-20 10:50:00,82.97,83.12,82.95,83.09,22758.0,62.4874,62.6003,62.4723,62.5777,22758.0
2016-06-20 10:55:00,83.12,83.14,83.0,83.07,38224.0,62.6003,62.6154,62.5099,62.5627,38224.0
2016-06-20 11:00:00,83.05,83.07,82.81,82.82,34081.0,62.5476,62.5627,62.3669,62.3744,34081.0
2016-06-20 11:05:00,82.82,83.02,82.8,82.94,25163.0,62.3744,62.525,62.3593,62.4648,25163.0
2016-06-20 11:10:00,82.91,82.96,82.83,82.9,23789.0,62.4422,62.4798,62.3819,62.4346,23789.0
2016-06-20 11:15:00,82.89,83.1,82.84,83.09,27175.0,62.4271,62.5853,62.3894,62.5777,27175.0
2016-06-20 11:20:00,83.08,83.19,83.03,83.07,24907.0,62.5702,62.653,62.5325,62.5627,24907.0
2016-06-20 11:25:00,83.05,83.19,83.05,83.16,16851.0,62.5476,62.653,62.5476,62.6304,16851.0
2016-06-20 11:30:00,83.17,83.18,83.07,83.18,15988.0,62.638,62.6455,62.5627,62.6455,15988.0
2016-06-20 11:35:00,83.17,83.18,83.02,83.07,30738.0,62.638,62.6455,62.525,62.5627,30738.0
2016-06-20 11:40:00,83.05,83.16,83.03,83.09,23537.0,62.5476,62.6304,62.5325,62.5777,23537.0
2016-06-20 11:45:00,83.09,83.12,83.03,83.06,24600.0,62.5777,62.6003,62.5325,62.5551,24600.0
2016-06-20 11:50:00,83.06,83.06,82.77,82.78,26891.0,62.5551,62.5551,62.3367,62.3443,26891.0
2016-06-20 11:55:00,82.77,82.93,82.71,82.87,24295.0,62.3367,62.4572,62.2915,62.412,24295.0
2016-06-20 12:00:00,82.88,82.89,82.76,82.86,37223.0,62.4196,62.4271,62.3292,62.4045,37223.0
2016-06-20 12:05:00,82.84,82.84,82.68,82.72,12713.0,62.3894,62.3894,62.2689,62.2991,12713.0
2016-06-20 12:10:00,82.71,82.74,82.67,82.73,13500.0,62.2915,62.3141,62.2614,62.3066,13500.0
2016-06-20 12:15:00,82.73,82.78,82.65,82.75,26665.0,62.3066,62.3443,62.2464,62.3217,26665.0
2016-06-20 12:20:00,82.75,82.81,82.66,82.74,24056.0,62.3217,62.3669,62.2539,62.3141,24056.0
2016-06-20 12:25:00,82.73,82.73,82.58,82.63,17464.0,62.3066,62.3066,62.1936,62.2313,17464.0
2016-06-20 12:30:00,82.63,82.72,82.61,82.72,28096.0,62.2313,62.2991,62.2162,62.2991,28096.0
2016-06-20 12:35:00,82.71,82.71,82.57,82.61,12000.0,62.2915,62.2915,62.1861,62.2162,12000.0
2016-06-20 12:40:00,82.61,82.66,82.56,82.62,22699.0,62.2162,62.2539,62.1786,62.2238,22699.0
2016-06-20 12:45:00,82.62,82.66,82.58,82.61,18880.0,62.2238,62.2539,62.1936,62.2162,18880.0
2016-06-20 12:50:00,82.6,82.81,82.59,82.79,19658.0,62.2087,62.3669,62.2012,62.3518,19658.0
2016-06-20 12:55:00,82.81,82.85,82.8,82.85,10966.0,62.3669,62.397,62.3593,62.397,10966.0
2016-06-20 13:00:00,82.82,82.91,82.76,82.86,23085.0,62.3744,62.4422,62.3292,62.4045,23085.0
2016-06-20 13:05:00,82.84,82.95,82.8,82.91,24351.0,62.3894,62.4723,62.3593,62.4422,24351.0
2016-06-20 13:10:00,82.91,82.97,82.81,82.83,21130.0,62.4422,62.4874,62.3669,62.3819,21130.0
2016-06-20 13:15:00,82.77,82.96,82.77,82.92,18663.0,62.3367,62.4798,62.3367,62.4497,18663.0
2016-06-20 13:20:00,82.94,83.08,82.89,83.08,19883.0,62.4648,62.5702,62.4271,62.5702,19883.0
2016-06-20 13:25:00,83.05,83.17,83.02,83.17,30878.0,62.5476,62.638,62.525,62.638,30878.0
2016-06-20 13:30:00,83.16,83.18,83.1,83.11,20211.0,62.6304,62.6455,62.5853,62.5928,20211.0
2016-06-20 13:35:00,83.13,83.25,83.12,83.21,21509.0,62.6079,62.6982,62.6003,62.6681,21509.0
2016-06-20 13:40:00,83.21,83.24,83.16,83.21,13868.0,62.6681,62.6907,62.6304,62.6681,13868.0
2016-06-20 13:45:00,83.22,83.31,83.18,83.21,15600.0,62.6756,62.7434,62.6455,62.6681,15600.0
2016-06-20 13:50:00,83.2,83.24,83.17,83.22,26641.0,62.6606,62.6907,62.638,62.6756,26641.0
2016-06-20 13:55:00,83.21,83.36,83.19,83.28,56429.0,62.6681,62.7811,62.653,62.7208,56429.0
2016-06-20 14:00:00,83.27,83.29,83.18,83.2,35746.0,62.7133,62.7284,62.6455,62.6606,35746.0
2016-06-20 14:05:00,83.2,83.21,82.98,82.99,19965.0,62.6606,62.6681,62.4949,62.5024,19965.0
2016-06-20 14:10:00,82.98,83.05,82.93,82.97,15785.0,62.4949,62.5476,62.4572,62.4874,15785.0
2016-06-20 14:15:00,82.97,83.01,82.91,82.96,18264.0,62.4874,62.5175,62.4422,62.4798,18264.0
2016-06-20 14:20:00,82.96,83.02,82.93,82.98,16161.0,62.4798,62.525,62.4572,62.4949,16161.0
2016-06-20 14:25:00,82.97,83.01,82.87,83.0,20901.0,62.4874,62.5175,62.412,62.5099,20901.0
2016-06-20 14:30:00,83.0,83.01,82.93,83.01,15960.0,62.5099,62.5175,62.4572,62.5175,15960.0
2016-06-20 14:35:00,83.01,83.15,83.01,83.04,15260.0,62.5175,62.6229,62.5175,62.5401,15260.0
2016-06-20 14:40:00,83.05,83.13,83.04,83.09,18636.0,62.5476,62.6079,62.5401,62.5777,18636.0
2016-06-20 14:45:00,83.06,83.17,83.02,83.16,35790.0,62.5551,62.638,62.525,62.6304,35790.0
2016-06-20 14:50:00,83.16,83.23,83.13,83.22,16985.0,62.6304,62.6832,62.6079,62.6756,16985.0
2016-06-20 14:55:00,83.21,83.24,83.15,83.22,22618.0,62.6681,62.6907,62.6229,62.6756,22618.0
2016-06-20 15:00:00,83.21,83.24,83.13,83.19,35941.0,62.6681,62.6907,62.6079,62.653,35941.0
2016-06-20 15:05:00,83.2,83.2,83.13,83.17,25831.0,62.6606,62.6606,62.6079,62.638,25831.0
2016-06-20 15:10:00,83.16,83.35,83.15,83.35,33651.0,62.6304,62.7735,62.6229,62.7735,33651.0
2016-06-20 15:15:00,83.35,83.38,83.24,83.34,33673.0,62.7735,62.7961,62.6907,62.766,33673.0
2016-06-20 15:20:00,83.35,83.36,83.24,83.26,23389.0,62.7735,62.7811,62.6907,62.7058,23389.0
2016-06-20 15:25:00,83.26,83.28,83.21,83.25,61969.0,62.7058,62.7208,62.6681,62.6982,61969.0
2016-06-20 15:30:00,83.24,83.29,83.23,83.28,46413.0,62.6907,62.7284,62.6832,62.7208,46413.0
2016-06-20 15:35:00,83.28,83.34,83.25,83.29,46623.0,62.7208,62.766,62.6982,62.7284,46623.0
2016-06-20 15:40:00,83.3,83.39,83.21,83.36,96079.0,62.7359,62.8037,62.6681,62.7811,96079.0
2016-06-20 15:45:00,83.36,83.38,83.27,83.31,153711.0,62.7811,62.7961,62.7133,62.7434,153711.0
2016-06-20 15:50:00,83.31,83.31,83.14,83.15,130133.0,62.7434,62.7434,62.6154,62.6229,130133.0
2016-06-20 15:55:00,83.14,83.26,83.12,83.18,205168.0,62.6154,62.7058,62.6003,62.6455,205168.0
2016-06-21 09:30:00,82.99,83.48,82.87,83.11,84811.0,62.5024,62.8715,62.412,62.5928,84811.0
2016-06-21 09:35:00,83.11,83.41,83.04,83.21,42124.0,62.5928,62.8187,62.5401,62.6681,42124.0
2016-06-21 09:40:00,83.24,83.24,82.93,83.04,36998.0,62.6907,62.6907,62.4572,62.5401,36998.0
2016-06-21 09:45:00,83.08,83.32,82.92,83.26,29760.0,62.5702,62.751,62.4497,62.7058,29760.0
2016-06-21 09:50:00,83.27,83.37,83.16,83.31,32891.0,62.7133,62.7886,62.6304,62.7434,32891.0
2016-06-21 09:55:00,83.33,83.39,83.15,83.32,18948.0,62.7585,62.8037,62.6229,62.751,18948.0
2016-06-21 10:00:00,83.32,83.33,82.96,82.96,34390.0,62.751,62.7585,62.4798,62.4798,34390.0
2016-06-21 10:05:00,82.99,83.21,82.97,83.15,30220.0,62.5024,62.6681,62.4874,62.6229,30220.0
2016-06-21 10:10:00,83.15,83.15,82.96,83.06,44955.0,62.6229,62.6229,62.4798,62.5551,44955.0
2016-06-21 10:15:00,83.04,83.05,82.92,82.93,29286.0,62.5401,62.5476,62.4497,62.4572,29286.0
2016-06-21 10:20:00,82.93,83.07,82.84,82.86,40573.0,62.4572,62.5627,62.3894,62.4045,40573.0
2016-06-21 10:25:00,82.85,82.99,82.83,82.94,34296.0,62.397,62.5024,62.3819,62.4648,34296.0
2016-06-21 10:30:00,82.95,83.11,82.94,83.06,41700.0,62.4723,62.5928,62.4648,62.5551,41700.0
2016-06-21 10:35:00,83.07,83.27,83.05,83.17,21699.0,62.5627,62.7133,62.5476,62.638,21699.0
2016-06-21 10:40:00,83.21,83.39,83.19,83.37,17175.0,62.6681,62.8037,62.653,62.7886,17175.0
2016-06-21 10:45:00,83.37,83.51,83.31,83.4,25382.0,62.7886,62.894,62.7434,62.8112,25382.0
2016-06-21 10:50:00,83.39,83.71,83.36,83.67,19953.0,62.8037,63.0447,62.7811,63.0145,19953.0
2016-06-21 10:55:00,83.68,83.78,83.58,83.61,37186.0,63.0221,63.0974,62.9468,62.9694,37186.0
2016-06-21 11:00:00,83.62,83.82,83.62,83.76,38979.0,62.9769,63.1275,62.9769,63.0823,38979.0
2016-06-21 11:05:00,83.77,83.87,83.73,83.73,25459.0,63.0899,63.1652,63.0597,63.0597,25459.0
2016-06-21 11:10:00,83.73,83.78,83.57,83.78,16668.0,63.0597,63.0974,62.9392,63.0974,16668.0
2016-06-21 11:15:00,83.8,84.04,83.78,83.98,26227.0,63.1125,63.2932,63.0974,63.248,26227.0
2016-06-21 11:20:00,83.98,84.14,83.98,83.99,36096.0,63.248,63.3685,63.248,63.2555,36096.0
2016-06-21 11:25:00,84.03,84.13,83.97,83.97,19275.0,63.2857,63.361,63.2405,63.2405,19275.0
2016-06-21 11:30:00,83.99,83.99,83.65,83.79,20417.0,63.2555,63.2555,62.9995,63.1049,20417.0
2016-06-21 11:35:00,83.79,83.9,83.75,83.83,21041.0,63.1049,63.1878,63.0748,63.135,21041.0
2016-06-21 11:40:00,83.81,83.97,83.72,83.91,18857.0,63.12,63.2405,63.0522,63.1953,18857.0
2016-06-21 11:45:00,83.9,84.1,83.88,84.07,21261.0,63.1878,63.3384,63.1727,63.3158,21261.0
2016-06-21 11:50:00,84.11,84.11,83.96,83.98,27908.0,63.3459,63.3459,63.233,63.248,27908.0
2016-06-21 11:55:00,84.01,84.11,83.95,83.99,26278.0,63.2706,63.3459,63.2254,63.2555,26278.0
2016-06-21 12:00:00,84.0,84.08,83.96,84.03,31590.0,63.2631,63.3233,63.233,63.2857,31590.0
2016-06-21 12:05:00,84.02,84.09,84.01,84.06,17989.0,63.2781,63.3309,63.2706,63.3083,17989.0
2016-06-21 12:10:00,84.06,84.18,84.06,84.16,30105.0,63.3083,63.3986,63.3083,63.3836,30105.0
2016-06-21 12:15:00,84.16,84.39,84.16,84.38,30088.0,63.3836,63.5568,63.3836,63.5493,30088.0
2016-06-21 12:20:00,84.37,84.4,84.29,84.4,24175.0,63.5417,63.5643,63.4815,63.5643,24175.0
2016-06-21 12:25:00,84.4,84.45,84.38,84.41,16165.0,63.5643,63.602,63.5493,63.5719,16165.0
2016-06-21 12:30:00,84.44,84.46,84.33,84.37,16382.0,63.5945,63.6095,63.5116,63.5417,16382.0
2016-06-21 12:35:00,84.39,84.49,84.39,84.45,22233.0,63.5568,63.6321,63.5568,63.602,22233.0
2016-06-21 12:40:00,84.46,84.49,84.33,84.37,17815.0,63.6095,63.6321,63.5116,63.5417,17815.0
2016-06-21 12:45:00,84.37,84.58,84.37,84.56,28952.0,63.5417,63.6999,63.5417,63.6848,28952.0
2016-06-21 12:50:00,84.56,84.56,84.43,84.46,11216.0,63.6848,63.6848,63.5869,63.6095,11216.0
2016-06-21 12:55:00,84.46,84.49,84.37,84.37,16746.0,63.6095,63.6321,63.5417,63.5417,16746.0
2016-06-21 13:00:00,84.38,84.47,84.31,84.38,25185.0,63.5493,63.6171,63.4966,63.5493,25185.0
2016-06-21 13:05:00,84.39,84.44,84.28,84.29,17288.0,63.5568,63.5945,63.474,63.4815,17288.0
2016-06-21 13:10:00,84.29,84.34,84.23,84.25,16250.0,63.4815,63.5191,63.4363,63.4514,16250.0
2016-06-21 13:15:00,84.26,84.33,84.17,84.32,13615.0,63.4589,63.5116,63.3911,63.5041,13615.0
2016-06-21 13:20:00,84.31,84.32,84.15,84.18,14504.0,63.4966,63.5041,63.3761,63.3986,14504.0
2016-06-21 13:25:00,84.18,84.26,84.17,84.2,11275.0,63.3986,63.4589,63.3911,63.4137,11275.0
2016-06-21 13:30:00,84.2,84.23,84.15,84.16,13656.0,63.4137,63.4363,63.3761,63.3836,13656.0
2016-06-21 13:35:00,84.16,84.25,84.15,84.25,12173.0,63.3836,63.4514,63.3761,63.4514,12173.0
2016-06-21 13:40:00,84.24,84.38,84.19,84.38,12474.0,63.4438,63.5493,63.4062,63.5493,12474.0
2016-06-21 13:45:00,84.39,84.45,84.34,84.44,16124.0,63.5568,63.602,63.5191,63.5945,16124.0
2016-06-21 13:50:00,84.48,84.53,84.41,84.43,10307.0,63.6246,63.6622,63.5719,63.5869,10307.0
2016-06-21 13:55:00,84.44,84.51,84.41,84.5,34529.0,63.5945,63.6472,63.5719,63.6396,34529.0
2016-06-21 14:00:00,84.51,84.53,84.42,84.49,18432.0,63.6472,63.6622,63.5794,63.6321,18432.0
2016-06-21 14:05:00,84.49,84.59,84.46,84.59,32653.0,63.6321,63.7074,63.6095,63.7074,32653.0
2016-06-21 14:10:00,84.59,84.69,84.58,84.63,17249.0,63.7074,63.7827,63.6999,63.7376,17249.0
2016-06-21 14:15:00,84.64,84.69,84.63,84.68,27148.0,63.7451,63.7827,63.7376,63.7752,27148.0
2016-06-21 14:20:00,84.69,84.73,84.65,84.72,21045.0,63.7827,63.8129,63.7526,63.8053,21045.0
2016-06-21 14:25:00,84.73,84.83,84.65,84.75,26259.0,63.8129,63.8882,63.7526,63.8279,26259.0
2016-06-21 14:30:00,84.76,84.77,84.67,84.75,30780.0,63.8355,63.843,63.7677,63.8279,30780.0
2016-06-21 14:35:00,84.75,84.95,84.72,84.95,47996.0,63.8279,63.9786,63.8053,63.9786,47996.0
2016-06-21 14:40:00,84.94,85.06,84.94,85.0,56017.0,63.971,64.0614,63.971,64.0162,56017.0
2016-06-21 14:45:00,85.0,85.12,85.0,85.03,41710.0,64.0162,64.1066,64.0162,64.0388,41710.0
2016-06-21 14:50:00,85.03,85.07,84.99,85.03,22240.0,64.0388,64.0689,64.0087,64.0388,22240.0
2016-06-21 14:55:00,85.02,85.08,84.96,85.01,69703.0,64.0313,64.0765,63.9861,64.0237,69703.0
2016-06-21 15:00:00,85.0,85.04,84.97,85.01,90170.0,64.0162,64.0463,63.9936,64.0237,90170.0
2016-06-21 15:05:00,85.01,85.12,84.98,85.05,56100.0,64.0237,64.1066,64.0011,64.0539,56100.0
2016-06-21 15:10:00,85.05,85.07,84.97,85.07,33748.0,64.0539,64.0689,63.9936,64.0689,33748.0
2016-06-21 15:15:00,85.07,85.19,85.01,85.18,44269.0,64.0689,64.1593,64.0237,64.1518,44269.0
2016-06-21 15:20:00,85.18,85.22,85.03,85.08,49487.0,64.1518,64.1819,64.0388,64.0765,49487.0
2016-06-21 15:25:00,85.08,85.12,85.0,85.01,49097.0,64.0765,64.1066,64.0162,64.0237,49097.0
2016-06-21 15:30:00,85.01,85.03,84.99,85.0,73332.0,64.0237,64.0388,64.0087,64.0162,73332.0
2016-06-21 15:35:00,84.99,85.12,84.99,85.0,78771.0,64.0087,64.1066,64.0087,64.0162,78771.0
2016-06-21 15:40:00,85.01,85.06,84.96,85.05,113566.0,64.0237,64.0614,63.9861,64.0539,113566.0
2016-06-21 15:45:00,85.04,85.12,84.99,85.01,62149.0,64.0463,64.1066,64.0087,64.0237,62149.0
2016-06-21 15:50:00,85.01,85.03,84.95,84.97,74139.0,64.0237,64.0388,63.9786,63.9936,74139.0
2016-06-21 15:55:00,84.96,85.0,84.89,84.93,131472.0,63.9861,64.0162,63.9334,63.9635,131472.0
2016-06-22 09:30:00,84.9,85.09,84.68,84.69,57531.0,63.9409,64.084,63.7752,63.7827,57531.0
2016-06-22 09:35:00,84.72,84.83,84.12,84.28,24965.0,63.8053,63.8882,63.3535,63.474,24965.0
2016-06-22 09:40:00,84.26,84.34,84.15,84.18,23271.0,63.4589,63.5191,63.3761,63.3986,23271.0
2016-06-22 09:45:00,84.16,84.35,84.12,84.33,15080.0,63.3836,63.5267,63.3535,63.5116,15080.0
2016-06-22 09:50:00,84.33,84.36,84.19,84.29,21577.0,63.5116,63.5342,63.4062,63.4815,21577.0
2016-06-22 09:55:00,84.27,84.35,83.94,84.0,72624.0,63.4664,63.5267,63.2179,63.2631,72624.0
2016-06-22 10:00:00,83.97,84.21,83.96,84.03,13941.0,63.2405,63.4212,63.233,63.2857,13941.0
2016-06-22 10:05:00,83.97,84.08,83.92,84.05,32182.0,63.2405,63.3233,63.2028,63.3007,32182.0
2016-06-22 10:10:00,84.07,84.27,83.97,84.01,16338.0,63.3158,63.4664,63.2405,63.2706,16338.0
2016-06-22 10:15:00,84.04,84.09,83.87,84.0,16803.0,63.2932,63.3309,63.1652,63.2631,16803.0
2016-06-22 10:20:00,84.01,84.07,83.96,84.04,16751.0,63.2706,63.3158,63.233,63.2932,16751.0
2016-06-22 10:25:00,84.02,84.16,83.98,84.06,16735.0,63.2781,63.3836,63.248,63.3083,16735.0
2016-06-22 10:30:00,84.04,84.14,83.65,83.99,95549.0,63.2932,63.3685,62.9995,63.2555,95549.0
2016-06-22 10:35:00,84.0,84.18,83.97,83.99,41332.0,63.2631,63.3986,63.2405,63.2555,41332.0
2016-06-22 10:40:00,83.98,84.17,83.97,84.17,16706.0,63.248,63.3911,63.2405,63.3911,16706.0
2016-06-22 10:45:00,84.18,84.22,84.0,84.01,11738.0,63.3986,63.4288,63.2631,63.2706,11738.0
2016-06-22 10:50:00,84.05,84.33,84.05,84.28,14585.0,63.3007,63.5116,63.3007,63.474,14585.0
2016-06-22 10:55:00,84.31,84.32,84.16,84.2,21565.0,63.4966,63.5041,63.3836,63.4137,21565.0
2016-06-22 11:00:00,84.18,84.29,84.16,84.27,34063.0,63.3986,63.4815,63.3836,63.4664,34063.0
2016-06-22 11:05:00,84.29,84.3,84.12,84.14,26359.0,63.4815,63.489,63.3535,63.3685,26359.0
2016-06-22 11:10:00,84.13,84.2,84.07,84.12,7232.0,63.361,63.4137,63.3158,63.3535,7232.0
2016-06-22 11:15:00,84.09,84.23,84.04,84.21,7384.0,63.3309,63.4363,63.2932,63.4212,7384.0
2016-06-22 11:20:00,84.21,84.23,84.06,84.06,13602.0,63.4212,63.4363,63.3083,63.3083,13602.0
2016-06-22 11:25:00,84.06,84.24,84.06,84.22,14943.0,63.3083,63.4438,63.3083,63.4288,14943.0
2016-06-22 11:30:00,84.2,84.2,83.97,84.0,57153.0,63.4137,63.4137,63.2405,63.2631,57153.0
2016-06-22 11:35:00,83.99,84.06,83.96,84.0,16440.0,63.2555,63.3083,63.233,63.2631,16440.0
2016-06-22 11:40:00,83.97,84.0,83.82,83.83,14750.0,63.2405,63.2631,63.1275,63.135,14750.0
2016-06-22 11:45:00,83.8,83.83,83.71,83.74,6512.0,63.1125,63.135,63.0447,63.0673,6512.0
2016-06-22 11:50:00,83.73,83.83,83.72,83.79,17556.0,63.0597,63.135,63.0522,63.1049,17556.0
2016-06-22 11:55:00,83.83,83.95,83.82,83.95,24821.0,63.135,63.2254,63.1275,63.2254,24821.0
2016-06-22 12:00:00,83.94,84.0,83.87,83.9,17722.0,63.2179,63.2631,63.1652,63.1878,17722.0
2016-06-22 12:05:00,83.9,83.9,83.78,83.85,12530.0,63.1878,63.1878,63.0974,63.1501,12530.0
2016-06-22 12:10:00,83.83,83.91,83.83,83.9,5650.0,63.135,63.1953,63.135,63.1878,5650.0
2016-06-22 12:15:00,83.92,84.0,83.9,83.98,12892.0,63.2028,63.2631,63.1878,63.248,12892.0
2016-06-22 12:20:00,83.99,83.99,83.77,83.77,18228.0,63.2555,63.2555,63.0899,63.0899,18228.0
2016-06-22 12:25:00,83.79,83.81,83.73,83.79,12064.0,63.1049,63.12,63.0597,63.1049,12064.0
2016-06-22 12:30:00,83.78,83.91,83.73,83.9,27969.0,63.0974,63.1953,63.0597,63.1878,27969.0
2016-06-22 12:35:00,83.87,83.92,83.84,83.85,8546.0,63.1652,63.2028,63.1426,63.1501,8546.0
2016-06-22 12:40:00,83.86,83.86,83.76,83.76,7002.0,63.1576,63.1576,63.0823,63.0823,7002.0
2016-06-22 12:45:00,83.75,83.83,83.74,83.8,24214.0,63.0748,63.135,63.0673,63.1125,24214.0
2016-06-22 12:50:00,83.79,83.84,83.74,83.78,15359.0,63.1049,63.1426,63.0673,63.0974,15359.0
2016-06-22 12:55:00,83.76,83.89,83.75,83.88,29916.0,63.0823,63.1802,63.0748,63.1727,29916.0
2016-06-22 13:00:00,83.84,83.86,83.76,83.79,20598.0,63.1426,63.1576,63.0823,63.1049,20598.0
2016-06-22 13:05:00,83.78,83.82,83.71,83.75,35807.0,63.0974,63.1275,63.0447,63.0748,35807.0
2016-06-22 13:10:00,83.74,83.81,83.72,83.79,23649.0,63.0673,63.12,63.0522,63.1049,23649.0
2016-06-22 13:15:00,83.79,83.8,83.73,83.75,27216.0,63.1049,63.1125,63.0597,63.0748,27216.0
2016-06-22 13:20:00,83.74,83.77,83.73,83.77,10941.0,63.0673,63.0899,63.0597,63.0899,10941.0
2016-06-22 13:25:00,83.75,83.8,83.7,83.76,16949.0,63.0748,63.1125,63.0371,63.0823,16949.0
2016-06-22 13:30:00,83.76,83.88,83.75,83.76,13683.0,63.0823,63.1727,63.0748,63.0823,13683.0
2016-06-22 13:35:00,83.77,83.83,83.71,83.75,10437.0,63.0899,63.135,63.0447,63.0748,10437.0
2016-06-22 13:40:00,83.75,83.77,83.68,83.68,6657.0,63.0748,63.0899,63.0221,63.0221,6657.0
2016-06-22 13:45:00,83.69,83.75,83.69,83.74,7230.0,63.0296,63.0748,63.0296,63.0673,7230.0
2016-06-22 13:50:00,83.73,83.73,83.66,83.69,9100.0,63.0597,63.0597,63.007,63.0296,9100.0
2016-06-22 13:55:00,83.69,83.76,83.69,83.74,9871.0,63.0296,63.0823,63.0296,63.0673,9871.0
2016-06-22 14:00:00,83.73,83.76,83.67,83.67,12629.0,63.0597,63.0823,63.0145,63.0145,12629.0
2016-06-22 14:05:00,83.68,83.73,83.61,83.71,23899.0,63.0221,63.0597,62.9694,63.0447,23899.0
2016-06-22 14:10:00,83.67,83.81,83.67,83.8,12362.0,63.0145,63.12,63.0145,63.1125,12362.0
2016-06-22 14:15:00,83.82,83.88,83.75,83.75,12244.0,63.1275,63.1727,63.0748,63.0748,12244.0
2016-06-22 14:20:00,83.73,83.8,83.68,83.8,12433.0,63.0597,63.1125,63.0221,63.1125,12433.0
2016-06-22 14:25:00,83.79,83.99,83.79,83.85,19526.0,63.1049,63.2555,63.1049,63.1501,19526.0
2016-06-22 14:30:00,83.85,83.97,83.85,83.94,12719.0,63.1501,63.2405,63.1501,63.2179,12719.0
2016-06-22 14:35:00,83.93,83.98,83.89,83.9,13940.0,63.2104,63.248,63.1802,63.1878,13940.0
2016-06-22 14:40:00,83.89,83.95,83.81,83.83,12730.0,63.1802,63.2254,63.12,63.135,12730.0
2016-06-22 14:45:00,83.85,83.87,83.74,83.77,11874.0,63.1501,63.1652,63.0673,63.0899,11874.0
2016-06-22 14:50:00,83.77,83.8,83.65,83.72,21707.0,63.0899,63.1125,62.9995,63.0522,21707.0
2016-06-22 14:55:00,83.74,83.76,83.7,83.75,15333.0,63.0673,63.0823,63.0371,63.0748,15333.0
2016-06-22 15:00:00,83.75,83.89,83.75,83.8,25173.0,63.0748,63.1802,63.0748,63.1125,25173.0
2016-06-22 15:05:00,83.8,83.84,83.62,83.62,32929.0,63.1125,63.1426,62.9769,62.9769,32929.0
2016-06-22 15:10:00,83.62,83.64,83.45,83.46,26918.0,62.9769,62.992,62.8489,62.8564,26918.0
2016-06-22 15:15:00,83.44,83.61,83.43,83.56,56644.0,62.8413,62.9694,62.8338,62.9317,56644.0
2016-06-22 15:20:00,83.56,83.59,83.53,83.55,23603.0,62.9317,62.9543,62.9091,62.9242,23603.0
2016-06-22 15:25:00,83.54,83.57,83.52,83.55,23030.0,62.9166,62.9392,62.9016,62.9242,23030.0
2016-06-22 15:30:00,83.56,83.6,83.54,83.56,19688.0,62.9317,62.9618,62.9166,62.9317,19688.0
2016-06-22 15:35:00,83.58,83.69,83.54,83.69,26833.0,62.9468,63.0296,62.9166,63.0296,26833.0
2016-06-22 15:40:00,83.69,83.74,83.64,83.67,53725.0,63.0296,63.0673,62.992,63.0145,53725.0
2016-06-22 15:45:00,83.67,83.75,83.65,83.7,59141.0,63.0145,63.0748,62.9995,63.0371,59141.0
2016-06-22 15:50:00,83.69,83.7,83.64,83.66,71262.0,63.0296,63.0371,62.992,63.007,71262.0
2016-06-22 15:55:00,83.65,83.66,83.57,83.61,182862.0,62.9995,63.007,62.9392,62.9694,182862.0
2016-06-23 09:30:00,84.76,84.97,84.15,84.95,61762.0,63.8355,63.9936,63.3761,63.9786,61762.0
2016-06-23 09:35:00,84.79,84.92,84.27,84.76,32491.0,63.8581,63.956,63.4664,63.8355,32491.0
2016-06-23 09:40:00,84.76,84.77,84.47,84.57,12600.0,63.8355,63.843,63.6171,63.6924,12600.0
2016-06-23 09:45:00,84.54,84.75,84.5,84.66,32581.0,63.6698,63.8279,63.6396,63.7601,32581.0
2016-06-23 09:50:00,84.63,84.64,84.39,84.42,21270.0,63.7376,63.7451,63.5568,63.5794,21270.0
2016-06-23 09:55:00,84.45,84.72,84.45,84.58,6763.0,63.602,63.8053,63.602,63.6999,6763.0
2016-06-23 10:00:00,84.6,84.82,84.49,84.75,16182.0,63.715,63.8806,63.6321,63.8279,16182.0
2016-06-23 10:05:00,84.74,84.76,84.49,84.51,26392.0,63.8204,63.8355,63.6321,63.6472,26392.0
2016-06-23 10:10:00,84.51,84.54,84.42,84.51,60807.0,63.6472,63.6698,63.5794,63.6472,60807.0
2016-06-23 10:15:00,84.51,84.6,84.43,84.49,19187.0,63.6472,63.715,63.5869,63.6321,19187.0
2016-06-23 10:20:00,84.51,84.65,84.5,84.62,18728.0,63.6472,63.7526,63.6396,63.73,18728.0
2016-06-23 10:25:00,84.64,84.67,84.53,84.65,20332.0,63.7451,63.7677,63.6622,63.7526,20332.0
2016-06-23 10:30:00,84.66,84.66,84.31,84.4,35793.0,63.7601,63.7601,63.4966,63.5643,35793.0
2016-06-23 10:35:00,84.41,84.41,84.27,84.39,9245.0,63.5719,63.5719,63.4664,63.5568,9245.0
2016-06-23 10:40:00,84.36,84.6,84.33,84.58,8849.0,63.5342,63.715,63.5116,63.6999,8849.0
2016-06-23 10:45:00,84.55,84.59,84.46,84.52,10700.0,63.6773,63.7074,63.6095,63.6547,10700.0
2016-06-23 10:50:00,84.53,84.61,84.51,84.54,19643.0,63.6622,63.7225,63.6472,63.6698,19643.0
2016-06-23 10:55:00,84.54,84.61,84.43,84.46,20481.0,63.6698,63.7225,63.5869,63.6095,20481.0
2016-06-23 11:00:00,84.45,84.63,84.45,84.48,34950.0,63.602,63.7376,63.602,63.6246,34950.0
2016-06-23 11:05:00,84.5,84.51,84.35,84.5,27025.0,63.6396,63.6472,63.5267,63.6396,27025.0
2016-06-23 11:10:00,84.51,84.54,84.47,84.47,21150.0,63.6472,63.6698,63.6171,63.6171,21150.0
2016-06-23 11:15:00,84.47,84.53,84.41,84.44,9982.0,63.6171,63.6622,63.5719,63.5945,9982.0
2016-06-23 11:20:00,84.45,84.54,84.45,84.52,8135.0,63.602,63.6698,63.602,63.6547,8135.0
2016-06-23 11:25:00,84.52,84.62,84.44,84.59,18986.0,63.6547,63.73,63.5945,63.7074,18986.0
2016-06-23 11:30:00,84.63,84.78,84.61,84.75,10850.0,63.7376,63.8505,63.7225,63.8279,10850.0
2016-06-23 11:35:00,84.73,84.77,84.69,84.73,16841.0,63.8129,63.843,63.7827,63.8129,16841.0
2016-06-23 11:40:00,84.71,84.78,84.53,84.59,14659.0,63.7978,63.8505,63.6622,63.7074,14659.0
2016-06-23 11:45:00,84.58,84.7,84.51,84.7,17703.0,63.6999,63.7903,63.6472,63.7903,17703.0
2016-06-23 11:50:00,84.71,84.82,84.71,84.72,14830.0,63.7978,63.8806,63.7978,63.8053,14830.0
2016-06-23 11:55:00,84.75,84.77,84.63,84.73,9410.0,63.8279,63.843,63.7376,63.8129,9410.0
2016-06-23 12:00:00,84.74,84.84,84.72,84.72,16999.0,63.8204,63.8957,63.8053,63.8053,16999.0
2016-06-23 12:05:00,84.69,84.81,84.68,84.81,9100.0,63.7827,63.8731,63.7752,63.8731,9100.0
2016-06-23 12:10:00,84.81,84.9,84.79,84.87,10006.0,63.8731,63.9409,63.8581,63.9183,10006.0
2016-06-23 12:15:00,84.87,84.88,84.82,84.88,3559.0,63.9183,63.9258,63.8806,63.9258,3559.0
2016-06-23 12:20:00,84.87,84.87,84.77,84.81,7031.0,63.9183,63.9183,63.843,63.8731,7031.0
2016-06-23 12:25:00,84.82,84.86,84.76,84.76,13219.0,63.8806,63.9108,63.8355,63.8355,13219.0
2016-06-23 12:30:00,84.74,84.82,84.72,84.76,9531.0,63.8204,63.8806,63.8053,63.8355,9531.0
2016-06-23 12:35:00,84.77,84.78,84.68,84.7,13190.0,63.843,63.8505,63.7752,63.7903,13190.0
2016-06-23 12:40:00,84.72,84.76,84.59,84.6,19222.0,63.8053,63.8355,63.7074,63.715,19222.0
2016-06-23 12:45:00,84.58,84.59,84.47,84.49,18664.0,63.6999,63.7074,63.6171,63.6321,18664.0
2016-06-23 12:50:00,84.49,84.56,84.42,84.51,18894.0,63.6321,63.6848,63.5794,63.6472,18894.0
2016-06-23 12:55:00,84.51,84.54,84.27,84.29,29167.0,63.6472,63.6698,63.4664,63.4815,29167.0
2016-06-23 13:00:00,84.27,84.3,84.09,84.09,36659.0,63.4664,63.489,63.3309,63.3309,36659.0
2016-06-23 13:05:00,84.09,84.15,84.03,84.04,25468.0,63.3309,63.3761,63.2857,63.2932,25468.0
2016-06-23 13:10:00,84.03,84.06,83.97,84.0,30107.0,63.2857,63.3083,63.2405,63.2631,30107.0
2016-06-23 13:15:00,84.01,84.2,83.98,84.2,14856.0,63.2706,63.4137,63.248,63.4137,14856.0
2016-06-23 13:20:00,84.19,84.26,84.15,84.21,21116.0,63.4062,63.4589,63.3761,63.4212,21116.0
2016-06-23 13:25:00,84.18,84.23,84.15,84.16,7115.0,63.3986,63.4363,63.3761,63.3836,7115.0
2016-06-23 13:30:00,84.18,84.28,84.18,84.24,5108.0,63.3986,63.474,63.3986,63.4438,5108.0
2016-06-23 13:35:00,84.24,84.24,84.19,84.24,7011.0,63.4438,63.4438,63.4062,63.4438,7011.0
2016-06-23 13:40:00,84.26,84.26,84.21,84.26,5500.0,63.4589,63.4589,63.4212,63.4589,5500.0
2016-06-23 13:45:00,84.27,84.29,84.23,84.26,8417.0,63.4664,63.4815,63.4363,63.4589,8417.0
2016-06-23 13:50:00,84.25,84.28,84.2,84.28,7081.0,63.4514,63.474,63.4137,63.474,7081.0
2016-06-23 13:55:00,84.27,84.32,84.23,84.32,9982.0,63.4664,63.5041,63.4363,63.5041,9982.0
2016-06-23 14:00:00,84.3,84.31,84.22,84.24,18126.0,63.489,63.4966,63.4288,63.4438,18126.0
2016-06-23 14:05:00,84.27,84.31,84.23,84.25,31503.0,63.4664,63.4966,63.4363,63.4514,31503.0
2016-06-23 14:10:00,84.26,84.27,84.09,84.09,19207.0,63.4589,63.4664,63.3309,63.3309,19207.0
2016-06-23 14:15:00,84.11,84.17,84.06,84.17,21721.0,63.3459,63.3911,63.3083,63.3911,21721.0
2016-06-23 14:20:00,84.17,84.23,84.11,84.13,35043.0,63.3911,63.4363,63.3459,63.361,35043.0
2016-06-23 14:25:00,84.14,84.26,84.13,84.24,23490.0,63.3685,63.4589,63.361,63.4438,23490.0
2016-06-23 14:30:00,84.24,84.37,84.23,84.3,27568.0,63.4438,63.5417,63.4363,63.489,27568.0
2016-06-23 14:35:00,84.3,84.32,84.27,84.3,35316.0,63.489,63.5041,63.4664,63.489,35316.0
2016-06-23 14:40:00,84.3,84.34,84.23,84.25,20956.0,63.489,63.5191,63.4363,63.4514,20956.0
2016-06-23 14:45:00,84.26,84.4,84.25,84.39,22074.0,63.4589,63.5643,63.4514,63.5568,22074.0
2016-06-23 14:50:00,84.39,84.49,84.39,84.45,30135.0,63.5568,63.6321,63.5568,63.602,30135.0
2016-06-23 14:55:00,84.44,84.45,84.27,84.3,15216.0,63.5945,63.602,63.4664,63.489,15216.0
2016-06-23 15:00:00,84.29,84.3,84.14,84.15,19606.0,63.4815,63.489,63.3685,63.3761,19606.0
2016-06-23 15:05:00,84.15,84.2,84.08,84.14,34234.0,63.3761,63.4137,63.3233,63.3685,34234.0
2016-06-23 15:10:00,84.14,84.16,84.09,84.13,115753.0,63.3685,63.3836,63.3309,63.361,115753.0
2016-06-23 15:15:00,84.13,84.19,84.11,84.14,27582.0,63.361,63.4062,63.3459,63.3685,27582.0
2016-06-23 15:20:00,84.14,84.21,84.08,84.08,26825.0,63.3685,63.4212,63.3233,63.3233,26825.0
2016-06-23 15:25:00,84.08,84.08,84.0,84.02,29003.0,63.3233,63.3233,63.2631,63.2781,29003.0
2016-06-23 15:30:00,84.02,84.14,84.0,84.11,40615.0,63.2781,63.3685,63.2631,63.3459,40615.0
2016-06-23 15:35:00,84.1,84.14,84.03,84.09,39890.0,63.3384,63.3685,63.2857,63.3309,39890.0
2016-06-23 15:40:00,84.08,84.21,84.05,84.21,56925.0,63.3233,63.4212,63.3007,63.4212,56925.0
2016-06-23 15:45:00,84.22,84.29,84.19,84.22,60532.0,63.4288,63.4815,63.4062,63.4288,60532.0
2016-06-23 15:50:00,84.23,84.35,84.23,84.31,63581.0,63.4363,63.5267,63.4363,63.4966,63581.0
2016-06-23 15:55:00,84.31,84.48,84.3,84.48,156604.0,63.4966,63.6246,63.489,63.6246,156604.0
2016-06-24 09:30:00,81.58,82.08,81.24,81.89,103475.0,61.4405,61.8171,61.1844,61.674,103475.0
2016-06-24 09:35:00,81.96,82.59,81.89,82.44,39988.0,61.7267,62.2012,61.674,62.0882,39988.0
2016-06-24 09:40:00,82.49,82.84,82.49,82.64,37632.0,62.1259,62.3894,62.1259,62.2388,37632.0
2016-06-24 09:45:00,82.64,82.67,82.03,82.26,25380.0,62.2388,62.2614,61.7794,61.9526,25380.0
2016-06-24 09:50:00,82.24,82.67,82.04,82.67,44314.0,61.9376,62.2614,61.7869,62.2614,44314.0
2016-06-24 09:55:00,82.67,82.88,82.59,82.72,79849.0,62.2614,62.4196,62.2012,62.2991,79849.0
2016-06-24 10:00:00,82.69,82.81,82.59,82.67,53087.0,62.2765,62.3669,62.2012,62.2614,53087.0
2016-06-24 10:05:00,82.66,82.7,82.34,82.48,101267.0,62.2539,62.284,62.0129,62.1183,101267.0
2016-06-24 10:10:00,82.53,82.7,82.42,82.5,55587.0,62.156,62.284,62.0731,62.1334,55587.0
2016-06-24 10:15:00,82.48,82.48,82.2,82.28,64167.0,62.1183,62.1183,61.9074,61.9677,64167.0
2016-06-24 10:20:00,82.3,82.46,82.11,82.13,81748.0,61.9828,62.1033,61.8397,61.8547,81748.0
2016-06-24 10:25:00,82.09,82.15,82.01,82.1,48613.0,61.8246,61.8698,61.7643,61.8321,48613.0
2016-06-24 10:30:00,82.09,82.27,81.95,82.09,65777.0,61.8246,61.9602,61.7192,61.8246,65777.0
2016-06-24 10:35:00,82.04,82.08,81.8,82.07,30042.0,61.7869,61.8171,61.6062,61.8095,30042.0
2016-06-24 10:40:00,82.08,82.09,81.88,81.94,31164.0,61.8171,61.8246,61.6664,61.7116,31164.0
2016-06-24 10:45:00,81.93,82.03,81.88,81.92,25107.0,61.7041,61.7794,61.6664,61.6966,25107.0
2016-06-24 10:50:00,81.92,82.07,81.9,82.05,35124.0,61.6966,61.8095,61.6815,61.7945,35124.0
2016-06-24 10:55:00,82.05,82.12,81.85,81.89,56809.0,61.7945,61.8472,61.6438,61.674,56809.0
2016-06-24 11:00:00,81.89,81.99,81.86,81.96,98976.0,61.674,61.7493,61.6514,61.7267,98976.0
2016-06-24 11:05:00,81.96,82.19,81.92,82.19,45522.0,61.7267,61.8999,61.6966,61.8999,45522.0
2016-06-24 11:10:00,82.2,82.21,82.03,82.15,22071.0,61.9074,61.915,61.7794,61.8698,22071.0
2016-06-24 11:15:00,82.12,82.22,82.0,82.09,20766.0,61.8472,61.9225,61.7568,61.8246,20766.0
2016-06-24 11:20:00,82.08,82.15,81.91,81.91,30069.0,61.8171,61.8698,61.689,61.689,30069.0
2016-06-24 11:25:00,81.9,81.95,81.77,81.95,26439.0,61.6815,61.7192,61.5836,61.7192,26439.0
2016-06-24 11:30:00,81.94,82.08,81.8,81.89,23192.0,61.7116,61.8171,61.6062,61.674,23192.0
2016-06-24 11:35:00,81.88,81.95,81.79,81.88,24402.0,61.6664,61.7192,61.5987,61.6664,24402.0
2016-06-24 11:40:00,81.87,81.99,81.72,81.82,24822.0,61.6589,61.7493,61.5459,61.6213,24822.0
2016-06-24 11:45:00,81.83,81.94,81.57,81.62,24648.0,61.6288,61.7116,61.433,61.4706,24648.0
2016-06-24 11:50:00,81.63,81.68,81.45,81.48,20893.0,61.4782,61.5158,61.3426,61.3652,20893.0
2016-06-24 11:55:00,81.52,81.73,81.52,81.64,9572.0,61.3953,61.5535,61.3953,61.4857,9572.0
2016-06-24 12:00:00,81.66,81.84,81.54,81.55,12574.0,61.5008,61.6363,61.4104,61.4179,12574.0
2016-06-24 12:05:00,81.6,81.67,81.54,81.57,12610.0,61.4556,61.5083,61.4104,61.433,12610.0
2016-06-24 12:10:00,81.53,81.56,81.31,81.38,14411.0,61.4028,61.4254,61.2372,61.2899,14411.0
2016-06-24 12:15:00,81.36,81.36,81.21,81.25,46460.0,61.2748,61.2748,61.1618,61.192,46460.0
2016-06-24 12:20:00,81.27,81.48,81.25,81.26,11423.0,61.207,61.3652,61.192,61.1995,11423.0
2016-06-24 12:25:00,81.28,81.34,81.17,81.17,18278.0,61.2146,61.2597,61.1317,61.1317,18278.0
2016-06-24 12:30:00,81.16,81.21,81.09,81.21,30283.0,61.1242,61.1618,61.0715,61.1618,30283.0
2016-06-24 12:35:00,81.17,81.29,81.13,81.26,9674.0,61.1317,61.2221,61.1016,61.1995,9674.0
2016-06-24 12:40:00,81.23,81.26,81.02,81.07,22417.0,61.1769,61.1995,61.0187,61.0564,22417.0
2016-06-24 12:45:00,81.06,81.14,80.97,81.02,58533.0,61.0489,61.1091,60.9811,61.0187,58533.0
2016-06-24 12:50:00,81.03,81.2,81.03,81.18,14554.0,61.0263,61.1543,61.0263,61.1392,14554.0
2016-06-24 12:55:00,81.24,81.36,81.21,81.35,24153.0,61.1844,61.2748,61.1618,61.2673,24153.0
2016-06-24 13:00:00,81.35,81.6,81.35,81.53,16529.0,61.2673,61.4556,61.2673,61.4028,16529.0
2016-06-24 13:05:00,81.51,81.7,81.42,81.45,56286.0,61.3878,61.5309,61.32,61.3426,56286.0
2016-06-24 13:10:00,81.45,81.48,81.32,81.45,51983.0,61.3426,61.3652,61.2447,61.3426,51983.0
2016-06-24 13:15:00,81.45,81.52,81.34,81.38,33806.0,61.3426,61.3953,61.2597,61.2899,33806.0
2016-06-24 13:20:00,81.38,81.38,81.25,81.32,17095.0,61.2899,61.2899,61.192,61.2447,17095.0
2016-06-24 13:25:00,81.33,81.37,81.26,81.37,18377.0,61.2522,61.2823,61.1995,61.2823,18377.0
2016-06-24 13:30:00,81.38,81.56,81.37,81.56,16099.0,61.2899,61.4254,61.2823,61.4254,16099.0
2016-06-24 13:35:00,81.57,81.77,81.55,81.75,17692.0,61.433,61.5836,61.4179,61.5685,17692.0
2016-06-24 13:40:00,81.72,81.75,81.55,81.62,18761.0,61.5459,61.5685,61.4179,61.4706,18761.0
2016-06-24 13:45:00,81.59,81.64,81.49,81.58,29441.0,61.448,61.4857,61.3727,61.4405,29441.0
2016-06-24 13:50:00,81.56,81.58,81.43,81.58,18445.0,61.4254,61.4405,61.3275,61.4405,18445.0
2016-06-24 13:55:00,81.59,81.63,81.48,81.62,19318.0,61.448,61.4782,61.3652,61.4706,19318.0
2016-06-24 14:00:00,81.63,81.71,81.59,81.65,16202.0,61.4782,61.5384,61.448,61.4932,16202.0
2016-06-24 14:05:00,81.66,81.66,81.51,81.59,24155.0,61.5008,61.5008,61.3878,61.448,24155.0
2016-06-24 14:10:00,81.6,81.71,81.57,81.71,20655.0,61.4556,61.5384,61.433,61.5384,20655.0
2016-06-24 14:15:00,81.7,81.71,81.47,81.48,33958.0,61.5309,61.5384,61.3577,61.3652,33958.0
2016-06-24 14:20:00,81.48,81.51,81.26,81.26,26245.0,61.3652,61.3878,61.1995,61.1995,26245.0
2016-06-24 14:25:00,81.25,81.34,81.13,81.14,27414.0,61.192,61.2597,61.1016,61.1091,27414.0
2016-06-24 14:30:00,81.18,81.18,81.0,81.07,48033.0,61.1392,61.1392,61.0037,61.0564,48033.0
2016-06-24 14:35:00,81.03,81.19,81.01,81.16,40329.0,61.0263,61.1468,61.0112,61.1242,40329.0
2016-06-24 14:40:00,81.16,81.26,81.09,81.14,18301.0,61.1242,61.1995,61.0715,61.1091,18301.0
2016-06-24 14:45:00,81.14,81.24,81.04,81.24,62302.0,61.1091,61.1844,61.0338,61.1844,62302.0
2016-06-24 14:50:00,81.25,81.45,81.17,81.43,13321.0,61.192,61.3426,61.1317,61.3275,13321.0
2016-06-24 14:55:00,81.44,81.56,81.34,81.36,21648.0,61.3351,61.4254,61.2597,61.2748,21648.0
2016-06-24 15:00:00,81.34,81.47,81.29,81.35,23487.0,61.2597,61.3577,61.2221,61.2673,23487.0
2016-06-24 15:05:00,81.4,81.4,81.27,81.28,19310.0,61.3049,61.3049,61.207,61.2146,19310.0
2016-06-24 15:10:00,81.27,81.27,81.1,81.16,59184.0,61.207,61.207,61.079,61.1242,59184.0
2016-06-24 15:15:00,81.13,81.16,80.81,80.84,52867.0,61.1016,61.1242,60.8606,60.8832,52867.0
2016-06-24 15:20:00,80.83,81.09,80.83,80.99,28038.0,60.8757,61.0715,60.8757,60.9962,28038.0
2016-06-24 15:25:00,80.99,81.06,80.92,81.01,46855.0,60.9962,61.0489,60.9434,61.0112,46855.0
2016-06-24 15:30:00,81.0,81.21,80.97,81.13,157290.0,61.0037,61.1618,60.9811,61.1016,157290.0
2016-06-24 15:35:00,81.15,81.39,81.11,81.13,103303.0,61.1167,61.2974,61.0865,61.1016,103303.0
2016-06-24 15:40:00,81.15,81.44,81.12,81.33,75572.0,61.1167,61.3351,61.0941,61.2522,75572.0
2016-06-24 15:45:00,81.32,81.54,81.3,81.38,95916.0,61.2447,61.4104,61.2296,61.2899,95916.0
2016-06-24 15:50:00,81.4,81.65,81.36,81.63,136021.0,61.3049,61.4932,61.2748,61.4782,136021.0
2016-06-24 15:55:00,81.63,81.64,81.03,81.09,394954.0,61.4782,61.4857,61.0263,61.0715,394954.0
2016-06-27 09:30:00,80.0,80.38,79.86,80.26,117263.0,60.2506,60.5367,60.1451,60.4464,117263.0
2016-06-27 09:35:00,80.34,80.49,80.23,80.29,62775.0,60.5066,60.6196,60.4238,60.469,62775.0
2016-06-27 09:40:00,80.28,80.38,80.21,80.31,27608.0,60.4614,60.5367,60.4087,60.484,27608.0
2016-06-27 09:45:00,80.27,80.66,80.08,80.2,84624.0,60.4539,60.7476,60.3108,60.4012,84624.0
2016-06-27 09:50:00,80.2,80.64,80.2,80.41,36214.0,60.4012,60.7326,60.4012,60.5593,36214.0
2016-06-27 09:55:00,80.41,80.55,80.24,80.51,23906.0,60.5593,60.6648,60.4313,60.6346,23906.0
2016-06-27 10:00:00,80.52,80.8,80.43,80.55,32481.0,60.6422,60.8531,60.5744,60.6648,32481.0
2016-06-27 10:05:00,80.5,80.5,80.12,80.25,86187.0,60.6271,60.6271,60.3409,60.4388,86187.0
2016-06-27 10:10:00,80.23,80.31,80.02,80.12,35119.0,60.4238,60.484,60.2656,60.3409,35119.0
2016-06-27 10:15:00,80.13,80.22,79.96,80.2,115545.0,60.3485,60.4162,60.2204,60.4012,115545.0
2016-06-27 10:20:00,80.18,80.27,79.9,79.97,48335.0,60.3861,60.4539,60.1752,60.228,48335.0
2016-06-27 10:25:00,79.98,80.04,79.79,79.82,80738.0,60.2355,60.2807,60.0924,60.115,80738.0
2016-06-27 10:30:00,79.85,79.87,79.65,79.66,44708.0,60.1376,60.1526,59.987,59.9945,44708.0
2016-06-27 10:35:00,79.65,79.74,79.52,79.55,131273.0,59.987,60.0547,59.889,59.9116,131273.0
2016-06-27 10:40:00,79.57,79.77,79.57,79.69,51352.0,59.9267,60.0773,59.9267,60.0171,51352.0
2016-06-27 10:45:00,79.7,79.7,79.47,79.53,64230.0,60.0246,60.0246,59.8514,59.8966,64230.0
2016-06-27 10:50:00,79.53,79.53,79.32,79.45,41268.0,59.8966,59.8966,59.7384,59.8363,41268.0
2016-06-27 10:55:00,79.47,79.53,79.38,79.5,29023.0,59.8514,59.8966,59.7836,59.874,29023.0
2016-06-27 11:00:00,79.5,79.76,79.39,79.7,28734.0,59.874,60.0698,59.7911,60.0246,28734.0
2016-06-27 11:05:00,79.68,79.84,79.61,79.82,23240.0,60.0096,60.1301,59.9568,60.115,23240.0
2016-06-27 11:10:00,79.81,79.85,79.61,79.74,36716.0,60.1075,60.1376,59.9568,60.0547,36716.0
2016-06-27 11:15:00,79.72,79.74,79.37,79.44,30763.0,60.0397,60.0547,59.7761,59.8288,30763.0
2016-06-27 11:20:00,79.39,79.5,79.3,79.39,16823.0,59.7911,59.874,59.7234,59.7911,16823.0
2016-06-27 11:25:00,79.35,79.72,79.33,79.72,17646.0,59.761,60.0397,59.746,60.0397,17646.0
2016-06-27 11:30:00,79.7,80.04,79.68,79.99,43196.0,60.0246,60.2807,60.0096,60.243,43196.0
2016-06-27 11:35:00,79.99,80.17,79.92,80.03,56454.0,60.243,60.3786,60.1903,60.2731,56454.0
2016-06-27 11:40:00,80.03,80.08,79.88,79.96,23653.0,60.2731,60.3108,60.1602,60.2204,23653.0
2016-06-27 11:45:00,79.95,79.98,79.83,79.9,74929.0,60.2129,60.2355,60.1225,60.1752,74929.0
2016-06-27 11:50:00,79.89,79.92,79.54,79.66,60836.0,60.1677,60.1903,59.9041,59.9945,60836.0
2016-06-27 11:55:00,79.65,79.72,79.54,79.56,20269.0,59.987,60.0397,59.9041,59.9192,20269.0
2016-06-27 12:00:00,79.54,79.65,79.52,79.65,12037.0,59.9041,59.987,59.889,59.987,12037.0
2016-06-27 12:05:00,79.65,79.7,79.58,79.67,15624.0,59.987,60.0246,59.9342,60.002,15624.0
2016-06-27 12:10:00,79.64,79.66,79.32,79.37,23014.0,59.9794,59.9945,59.7384,59.7761,23014.0
2016-06-27 12:15:00,79.39,79.42,79.31,79.33,15508.0,59.7911,59.8137,59.7309,59.746,15508.0
2016-06-27 12:20:00,79.36,79.38,79.26,79.31,11525.0,59.7685,59.7836,59.6932,59.7309,11525.0
2016-06-27 12:25:00,79.3,79.5,79.26,79.45,14690.0,59.7234,59.874,59.6932,59.8363,14690.0
2016-06-27 12:30:00,79.48,79.59,79.37,79.39,28408.0,59.8589,59.9418,59.7761,59.7911,28408.0
2016-06-27 12:35:00,79.36,79.45,79.26,79.31,13162.0,59.7685,59.8363,59.6932,59.7309,13162.0
2016-06-27 12:40:00,79.28,79.29,79.13,79.16,25819.0,59.7083,59.7158,59.5953,59.6179,25819.0
2016-06-27 12:45:00,79.15,79.19,79.05,79.13,16656.0,59.6104,59.6405,59.5351,59.5953,16656.0
2016-06-27 12:50:00,79.13,79.23,79.08,79.15,21672.0,59.5953,59.6706,59.5577,59.6104,21672.0
2016-06-27 12:55:00,79.18,79.31,79.15,79.3,30118.0,59.633,59.7309,59.6104,59.7234,30118.0
2016-06-27 13:00:00,79.32,79.48,79.26,79.43,24028.0,59.7384,59.8589,59.6932,59.8213,24028.0
2016-06-27 13:05:00,79.41,79.46,79.33,79.34,28079.0,59.8062,59.8439,59.746,59.7535,28079.0
2016-06-27 13:10:00,79.33,79.35,79.19,79.22,21942.0,59.746,59.761,59.6405,59.6631,21942.0
2016-06-27 13:15:00,79.21,79.38,79.21,79.26,14719.0,59.6556,59.7836,59.6556,59.6932,14719.0
2016-06-27 13:20:00,79.24,79.24,79.02,79.08,25000.0,59.6782,59.6782,59.5125,59.5577,25000.0
2016-06-27 13:25:00,79.07,79.15,79.03,79.04,22949.0,59.5501,59.6104,59.52,59.5275,22949.0
2016-06-27 13:30:00,79.05,79.1,78.88,78.91,27938.0,59.5351,59.5727,59.407,59.4296,27938.0
2016-06-27 13:35:00,78.88,79.01,78.87,78.96,16534.0,59.407,59.505,59.3995,59.4673,16534.0
2016-06-27 13:40:00,78.96,78.98,78.74,78.79,28642.0,59.4673,59.4824,59.3016,59.3393,28642.0
2016-06-27 13:45:00,78.81,78.9,78.71,78.83,22216.0,59.3543,59.4221,59.279,59.3694,22216.0
2016-06-27 13:50:00,78.86,78.87,78.65,78.75,77430.0,59.392,59.3995,59.2338,59.3091,77430.0
2016-06-27 13:55:00,78.74,78.74,78.62,78.64,38735.0,59.3016,59.3016,59.2112,59.2263,38735.0
2016-06-27 14:00:00,78.62,78.71,78.59,78.69,18791.0,59.2112,59.279,59.1886,59.2639,18791.0
2016-06-27 14:05:00,78.69,78.74,78.52,78.59,26624.0,59.2639,59.3016,59.1359,59.1886,26624.0
2016-06-27 14:10:00,78.58,78.59,78.36,78.37,25927.0,59.1811,59.1886,59.0154,59.0229,25927.0
2016-06-27 14:15:00,78.38,78.4,78.25,78.26,29356.0,59.0305,59.0455,58.9326,58.9401,29356.0
2016-06-27 14:20:00,78.27,78.28,78.12,78.13,49383.0,58.9476,58.9552,58.8347,58.8422,49383.0
2016-06-27 14:25:00,78.11,78.41,78.11,78.41,51187.0,58.8271,59.0531,58.8271,59.0531,51187.0
2016-06-27 14:30:00,78.42,78.5,78.37,78.42,31266.0,59.0606,59.1209,59.0229,59.0606,31266.0
2016-06-27 14:35:00,78.42,78.62,78.4,78.57,29279.0,59.0606,59.2112,59.0455,59.1736,29279.0
2016-06-27 14:40:00,78.57,78.61,78.4,78.45,40281.0,59.1736,59.2037,59.0455,59.0832,40281.0
2016-06-27 14:45:00,78.45,78.47,78.24,78.31,42729.0,59.0832,59.0983,58.925,58.9778,42729.0
2016-06-27 14:50:00,78.31,78.41,78.18,78.24,22471.0,58.9778,59.0531,58.8799,58.925,22471.0
2016-06-27 14:55:00,78.21,78.31,78.13,78.2,31676.0,58.9024,58.9778,58.8422,58.8949,31676.0
2016-06-27 15:00:00,78.21,78.44,78.19,78.44,28514.0,58.9024,59.0757,58.8874,59.0757,28514.0
2016-06-27 15:05:00,78.43,78.56,78.38,78.44,45267.0,59.0681,59.166,59.0305,59.0757,45267.0
2016-06-27 15:10:00,78.44,78.63,78.43,78.53,41685.0,59.0757,59.2188,59.0681,59.1434,41685.0
2016-06-27 15:15:00,78.51,78.51,78.35,78.41,27395.0,59.1284,59.1284,59.0079,59.0531,27395.0
2016-06-27 15:20:00,78.4,78.43,78.13,78.17,33199.0,59.0455,59.0681,58.8422,58.8723,33199.0
2016-06-27 15:25:00,78.18,78.36,78.18,78.34,53367.0,58.8799,59.0154,58.8799,59.0004,53367.0
2016-06-27 15:30:00,78.33,78.41,78.29,78.39,68843.0,58.9928,59.0531,58.9627,59.038,68843.0
2016-06-27 15:35:00,78.39,78.67,78.34,78.64,63464.0,59.038,59.2489,59.0004,59.2263,63464.0
2016-06-27 15:40:00,78.64,78.75,78.63,78.69,61484.0,59.2263,59.3091,59.2188,59.2639,61484.0
2016-06-27 15:45:00,78.71,78.84,78.69,78.84,73772.0,59.279,59.3769,59.2639,59.3769,73772.0
2016-06-27 15:50:00,78.82,78.83,78.65,78.71,80174.0,59.3619,59.3694,59.2338,59.279,80174.0
2016-06-27 15:55:00,78.7,78.71,78.54,78.63,163924.0,59.2715,59.279,59.151,59.2188,163924.0
2016-06-28 09:30:00,80.6,80.65,80.09,80.51,88476.0,60.7024,60.7401,60.3183,60.6346,88476.0
2016-06-28 09:35:00,80.45,80.64,80.35,80.53,45238.0,60.5895,60.7326,60.5141,60.6497,45238.0
2016-06-28 09:40:00,80.55,80.76,80.52,80.71,32672.0,60.6648,60.8229,60.6422,60.7853,32672.0
2016-06-28 09:45:00,80.7,80.9,80.65,80.7,41563.0,60.7777,60.9284,60.7401,60.7777,41563.0
2016-06-28 09:50:00,80.71,80.8,80.45,80.59,69776.0,60.7853,60.8531,60.5895,60.6949,69776.0
2016-06-28 09:55:00,80.6,80.95,80.59,80.83,29242.0,60.7024,60.966,60.6949,60.8757,29242.0
2016-06-28 10:00:00,80.84,80.95,80.76,80.8,26274.0,60.8832,60.966,60.8229,60.8531,26274.0
2016-06-28 10:05:00,80.8,80.84,80.36,80.36,52570.0,60.8531,60.8832,60.5217,60.5217,52570.0
2016-06-28 10:10:00,80.37,80.58,80.29,80.37,32457.0,60.5292,60.6874,60.469,60.5292,32457.0
2016-06-28 10:15:00,80.38,80.49,80.31,80.38,38369.0,60.5367,60.6196,60.484,60.5367,38369.0
2016-06-28 10:20:00,80.38,80.45,80.24,80.24,27898.0,60.5367,60.5895,60.4313,60.4313,27898.0
2016-06-28 10:25:00,80.25,80.35,80.11,80.35,28308.0,60.4388,60.5141,60.3334,60.5141,28308.0
2016-06-28 10:30:00,80.35,80.46,80.3,80.4,38827.0,60.5141,60.597,60.4765,60.5518,38827.0
2016-06-28 10:35:00,80.38,80.46,80.21,80.26,29857.0,60.5367,60.597,60.4087,60.4464,29857.0
2016-06-28 10:40:00,80.27,80.32,80.14,80.26,58966.0,60.4539,60.4916,60.356,60.4464,58966.0
2016-06-28 10:45:00,80.25,80.5,80.23,80.37,27947.0,60.4388,60.6271,60.4238,60.5292,27947.0
2016-06-28 10:50:00,80.38,80.45,80.34,80.37,29648.0,60.5367,60.5895,60.5066,60.5292,29648.0
2016-06-28 10:55:00,80.37,80.37,80.09,80.2,19301.0,60.5292,60.5292,60.3183,60.4012,19301.0
2016-06-28 11:00:00,80.21,80.36,80.2,80.23,19527.0,60.4087,60.5217,60.4012,60.4238,19527.0
2016-06-28 11:05:00,80.25,80.27,79.87,79.91,21451.0,60.4388,60.4539,60.1526,60.1828,21451.0
2016-06-28 11:10:00,79.89,80.04,79.89,79.97,15483.0,60.1677,60.2807,60.1677,60.228,15483.0
2016-06-28 11:15:00,79.98,80.01,79.85,79.94,10536.0,60.2355,60.2581,60.1376,60.2054,10536.0
2016-06-28 11:20:00,79.95,80.11,79.92,79.94,16817.0,60.2129,60.3334,60.1903,60.2054,16817.0
2016-06-28 11:25:00,79.94,80.12,79.94,80.02,23377.0,60.2054,60.3409,60.2054,60.2656,23377.0
2016-06-28 11:30:00,80.04,80.14,79.97,80.12,18322.0,60.2807,60.356,60.228,60.3409,18322.0
2016-06-28 11:35:00,80.1,80.23,80.09,80.16,13094.0,60.3259,60.4238,60.3183,60.3711,13094.0
2016-06-28 11:40:00,80.19,80.37,80.16,80.35,15223.0,60.3936,60.5292,60.3711,60.5141,15223.0
2016-06-28 11:45:00,80.37,80.45,80.36,80.45,26571.0,60.5292,60.5895,60.5217,60.5895,26571.0
2016-06-28 11:50:00,80.42,80.56,80.4,80.51,12498.0,60.5669,60.6723,60.5518,60.6346,12498.0
2016-06-28 11:55:00,80.5,80.65,80.47,80.6,16107.0,60.6271,60.7401,60.6045,60.7024,16107.0
2016-06-28 12:00:00,80.63,80.64,80.48,80.51,18559.0,60.725,60.7326,60.6121,60.6346,18559.0
2016-06-28 12:05:00,80.51,80.6,80.42,80.42,9413.0,60.6346,60.7024,60.5669,60.5669,9413.0
2016-06-28 12:10:00,80.45,80.61,80.45,80.57,8240.0,60.5895,60.71,60.5895,60.6798,8240.0
2016-06-28 12:15:00,80.58,80.62,80.45,80.58,14872.0,60.6874,60.7175,60.5895,60.6874,14872.0
2016-06-28 12:20:00,80.57,80.64,80.54,80.6,12304.0,60.6798,60.7326,60.6572,60.7024,12304.0
2016-06-28 12:25:00,80.57,80.59,80.52,80.58,10234.0,60.6798,60.6949,60.6422,60.6874,10234.0
2016-06-28 12:30:00,80.59,80.65,80.53,80.61,13877.0,60.6949,60.7401,60.6497,60.71,13877.0
2016-06-28 12:35:00,80.62,80.74,80.57,80.73,21467.0,60.7175,60.8079,60.6798,60.8003,21467.0
2016-06-28 12:40:00,80.74,80.8,80.69,80.71,19034.0,60.8079,60.8531,60.7702,60.7853,19034.0
2016-06-28 12:45:00,80.75,80.75,80.58,80.61,13716.0,60.8154,60.8154,60.6874,60.71,13716.0
2016-06-28 12:50:00,80.63,80.73,80.6,80.73,12153.0,60.725,60.8003,60.7024,60.8003,12153.0
2016-06-28 12:55:00,80.74,80.75,80.55,80.62,17660.0,60.8079,60.8154,60.6648,60.7175,17660.0
2016-06-28 13:00:00,80.62,80.62,80.48,80.55,32909.0,60.7175,60.7175,60.6121,60.6648,32909.0
2016-06-28 13:05:00,80.56,80.61,80.39,80.45,14742.0,60.6723,60.71,60.5443,60.5895,14742.0
2016-06-28 13:10:00,80.45,80.56,80.45,80.47,30374.0,60.5895,60.6723,60.5895,60.6045,30374.0
2016-06-28 13:15:00,80.46,80.58,80.43,80.57,84886.0,60.597,60.6874,60.5744,60.6798,84886.0
2016-06-28 13:20:00,80.59,80.6,80.39,80.48,56765.0,60.6949,60.7024,60.5443,60.6121,56765.0
2016-06-28 13:25:00,80.49,80.51,80.41,80.41,19664.0,60.6196,60.6346,60.5593,60.5593,19664.0
2016-06-28 13:30:00,80.42,80.46,80.32,80.42,15443.0,60.5669,60.597,60.4916,60.5669,15443.0
2016-06-28 13:35:00,80.43,80.57,80.42,80.56,21164.0,60.5744,60.6798,60.5669,60.6723,21164.0
2016-06-28 13:40:00,80.58,80.68,80.58,80.67,9603.0,60.6874,60.7627,60.6874,60.7552,9603.0
2016-06-28 13:45:00,80.67,80.8,80.6,80.61,17777.0,60.7552,60.8531,60.7024,60.71,17777.0
2016-06-28 13:50:00,80.62,80.72,80.6,80.69,11557.0,60.7175,60.7928,60.7024,60.7702,11557.0
2016-06-28 13:55:00,80.71,80.8,80.69,80.7,8392.0,60.7853,60.8531,60.7702,60.7777,8392.0
2016-06-28 14:00:00,80.7,80.79,80.64,80.71,21994.0,60.7777,60.8455,60.7326,60.7853,21994.0
2016-06-28 14:05:00,80.71,80.74,80.58,80.62,15639.0,60.7853,60.8079,60.6874,60.7175,15639.0
2016-06-28 14:10:00,80.64,80.68,80.51,80.53,13830.0,60.7326,60.7627,60.6346,60.6497,13830.0
2016-06-28 14:15:00,80.55,80.71,80.54,80.71,14467.0,60.6648,60.7853,60.6572,60.7853,14467.0
2016-06-28 14:20:00,80.74,80.8,80.66,80.68,13483.0,60.8079,60.8531,60.7476,60.7627,13483.0
2016-06-28 14:25:00,80.67,80.81,80.63,80.81,15601.0,60.7552,60.8606,60.725,60.8606,15601.0
2016-06-28 14:30:00,80.8,81.0,80.79,80.97,25577.0,60.8531,61.0037,60.8455,60.9811,25577.0
2016-06-28 14:35:00,80.95,81.04,80.93,80.97,13742.0,60.966,61.0338,60.951,60.9811,13742.0
2016-06-28 14:40:00,80.96,81.11,80.94,81.09,21274.0,60.9736,61.0865,60.9585,61.0715,21274.0
2016-06-28 14:45:00,81.1,81.17,81.08,81.14,14621.0,61.079,61.1317,61.0639,61.1091,14621.0
2016-06-28 14:50:00,81.16,81.48,81.16,81.36,25217.0,61.1242,61.3652,61.1242,61.2748,25217.0
2016-06-28 14:55:00,81.37,81.56,81.37,81.4,26748.0,61.2823,61.4254,61.2823,61.3049,26748.0
2016-06-28 15:00:00,81.4,81.44,81.31,81.31,14707.0,61.3049,61.3351,61.2372,61.2372,14707.0
2016-06-28 15:05:00,81.33,81.43,81.26,81.26,18704.0,61.2522,61.3275,61.1995,61.1995,18704.0
2016-06-28 15:10:00,81.26,81.34,81.23,81.3,24439.0,61.1995,61.2597,61.1769,61.2296,24439.0
2016-06-28 15:15:00,81.31,81.32,81.2,81.22,27153.0,61.2372,61.2447,61.1543,61.1694,27153.0
2016-06-28 15:20:00,81.22,81.31,81.2,81.27,42488.0,61.1694,61.2372,61.1543,61.207,42488.0
2016-06-28 15:25:00,81.27,81.4,81.24,81.39,48552.0,61.207,61.3049,61.1844,61.2974,48552.0
2016-06-28 15:30:00,81.4,81.43,81.35,81.39,71257.0,61.3049,61.3275,61.2673,61.2974,71257.0
2016-06-28 15:35:00,81.39,81.67,81.38,81.64,52775.0,61.2974,61.5083,61.2899,61.4857,52775.0
2016-06-28 15:40:00,81.64,81.68,81.57,81.62,74756.0,61.4857,61.5158,61.433,61.4706,74756.0
2016-06-28 15:45:00,81.63,81.77,81.61,81.66,88528.0,61.4782,61.5836,61.4631,61.5008,88528.0
2016-06-28 15:50:00,81.67,81.67,81.47,81.56,96119.0,61.5083,61.5083,61.3577,61.4254,96119.0
2016-06-28 15:55:00,81.56,81.76,81.52,81.74,178320.0,61.4254,61.5761,61.3953,61.561,178320.0
2016-06-29 09:30:00,82.8,82.99,82.57,82.81,42835.0,62.3593,62.5024,62.1861,62.3669,42835.0
2016-06-29 09:35:00,82.81,82.95,82.58,82.84,30955.0,62.3669,62.4723,62.1936,62.3894,30955.0
2016-06-29 09:40:00,82.85,82.89,82.66,82.86,19234.0,62.397,62.4271,62.2539,62.4045,19234.0
2016-06-29 09:45:00,82.86,82.99,82.74,82.91,18143.0,62.4045,62.5024,62.3141,62.4422,18143.0
2016-06-29 09:50:00,82.91,82.91,82.53,82.53,26380.0,62.4422,62.4422,62.156,62.156,26380.0
2016-06-29 09:55:00,82.54,82.61,82.41,82.55,18148.0,62.1635,62.2162,62.0656,62.171,18148.0
2016-06-29 10:00:00,82.55,82.92,82.54,82.84,25680.0,62.171,62.4497,62.1635,62.3894,25680.0
2016-06-29 10:05:00,82.86,82.99,82.68,82.74,12990.0,62.4045,62.5024,62.2689,62.3141,12990.0
2016-06-29 10:10:00,82.79,82.91,82.72,82.81,72608.0,62.3518,62.4422,62.2991,62.3669,72608.0
2016-06-29 10:15:00,82.81,82.95,82.81,82.88,26994.0,62.3669,62.4723,62.3669,62.4196,26994.0
2016-06-29 10:20:00,82.87,82.95,82.85,82.93,18801.0,62.412,62.4723,62.397,62.4572,18801.0
2016-06-29 10:25:00,82.93,82.96,82.83,82.86,11886.0,62.4572,62.4798,62.3819,62.4045,11886.0
2016-06-29 10:30:00,82.85,83.1,82.74,82.95,57354.0,62.397,62.5853,62.3141,62.4723,57354.0
2016-06-29 10:35:00,82.95,83.09,82.92,82.93,25078.0,62.4723,62.5777,62.4497,62.4572,25078.0
2016-06-29 10:40:00,82.95,83.11,82.9,83.03,22147.0,62.4723,62.5928,62.4346,62.5325,22147.0
2016-06-29 10:45:00,83.02,83.16,82.98,83.14,46380.0,62.525,62.6304,62.4949,62.6154,46380.0
2016-06-29 10:50:00,83.12,83.18,82.99,83.0,28939.0,62.6003,62.6455,62.5024,62.5099,28939.0
2016-06-29 10:55:00,83.01,83.21,83.01,83.14,20487.0,62.5175,62.6681,62.5175,62.6154,20487.0
2016-06-29 11:00:00,83.15,83.16,83.06,83.1,20897.0,62.6229,62.6304,62.5551,62.5853,20897.0
2016-06-29 11:05:00,83.09,83.13,82.91,82.91,18667.0,62.5777,62.6079,62.4422,62.4422,18667.0
2016-06-29 11:10:00,82.9,83.02,82.89,82.96,9302.0,62.4346,62.525,62.4271,62.4798,9302.0
2016-06-29 11:15:00,82.98,83.1,82.98,83.08,14053.0,62.4949,62.5853,62.4949,62.5702,14053.0
2016-06-29 11:20:00,83.07,83.07,82.93,83.04,14414.0,62.5627,62.5627,62.4572,62.5401,14414.0
2016-06-29 11:25:00,83.04,83.09,82.98,83.09,16126.0,62.5401,62.5777,62.4949,62.5777,16126.0
2016-06-29 11:30:00,83.09,83.14,83.02,83.04,12959.0,62.5777,62.6154,62.525,62.5401,12959.0
2016-06-29 11:35:00,83.02,83.14,82.98,83.03,9318.0,62.525,62.6154,62.4949,62.5325,9318.0
2016-06-29 11:40:00,83.05,83.12,82.99,83.04,9878.0,62.5476,62.6003,62.5024,62.5401,9878.0
2016-06-29 11:45:00,83.06,83.2,83.06,83.16,10358.0,62.5551,62.6606,62.5551,62.6304,10358.0
2016-06-29 11:50:00,83.16,83.28,83.14,83.28,11412.0,62.6304,62.7208,62.6154,62.7208,11412.0
2016-06-29 11:55:00,83.28,83.31,83.13,83.13,15172.0,62.7208,62.7434,62.6079,62.6079,15172.0
2016-06-29 12:00:00,83.12,83.15,82.98,83.02,22254.0,62.6003,62.6229,62.4949,62.525,22254.0
2016-06-29 12:05:00,83.03,83.11,83.0,83.08,10944.0,62.5325,62.5928,62.5099,62.5702,10944.0
2016-06-29 12:10:00,83.08,83.13,83.05,83.11,28195.0,62.5702,62.6079,62.5476,62.5928,28195.0
2016-06-29 12:15:00,83.1,83.11,83.0,83.11,11446.0,62.5853,62.5928,62.5099,62.5928,11446.0
2016-06-29 12:20:00,83.12,83.38,83.11,83.38,17730.0,62.6003,62.7961,62.5928,62.7961,17730.0
2016-06-29 12:25:00,83.37,83.42,83.28,83.38,22804.0,62.7886,62.8263,62.7208,62.7961,22804.0
2016-06-29 12:30:00,83.36,83.47,83.32,83.38,13440.0,62.7811,62.8639,62.751,62.7961,13440.0
2016-06-29 12:35:00,83.38,83.57,83.35,83.5,46526.0,62.7961,62.9392,62.7735,62.8865,46526.0
2016-06-29 12:40:00,83.49,83.51,83.42,83.45,21539.0,62.879,62.894,62.8263,62.8489,21539.0
2016-06-29 12:45:00,83.45,83.48,83.4,83.45,43702.0,62.8489,62.8715,62.8112,62.8489,43702.0
2016-06-29 12:50:00,83.43,83.49,83.43,83.48,13270.0,62.8338,62.879,62.8338,62.8715,13270.0
2016-06-29 12:55:00,83.49,83.62,83.48,83.53,15137.0,62.879,62.9769,62.8715,62.9091,15137.0
2016-06-29 13:00:00,83.53,83.58,83.5,83.53,13718.0,62.9091,62.9468,62.8865,62.9091,13718.0
2016-06-29 13:05:00,83.52,83.56,83.49,83.53,35974.0,62.9016,62.9317,62.879,62.9091,35974.0
2016-06-29 13:10:00,83.52,83.56,83.5,83.54,28293.0,62.9016,62.9317,62.8865,62.9166,28293.0
2016-06-29 13:15:00,83.53,83.57,83.45,83.45,32550.0,62.9091,62.9392,62.8489,62.8489,32550.0
2016-06-29 13:20:00,83.45,83.62,83.45,83.57,11972.0,62.8489,62.9769,62.8489,62.9392,11972.0
2016-06-29 13:25:00,83.58,83.62,83.54,83.55,10343.0,62.9468,62.9769,62.9166,62.9242,10343.0
2016-06-29 13:30:00,83.56,83.65,83.54,83.64,11292.0,62.9317,62.9995,62.9166,62.992,11292.0
2016-06-29 13:35:00,83.63,83.66,83.59,83.62,12855.0,62.9844,63.007,62.9543,62.9769,12855.0
2016-06-29 13:40:00,83.62,83.68,83.61,83.67,9580.0,62.9769,63.0221,62.9694,63.0145,9580.0
2016-06-29 13:45:00,83.67,83.71,83.64,83.64,17568.0,63.0145,63.0447,62.992,62.992,17568.0
2016-06-29 13:50:00,83.63,83.72,83.61,83.72,12419.0,62.9844,63.0522,62.9694,63.0522,12419.0
2016-06-29 13:55:00,83.71,83.82,83.69,83.79,20430.0,63.0447,63.1275,63.0296,63.1049,20430.0
2016-06-29 14:00:00,83.78,83.78,83.73,83.77,19237.0,63.0974,63.0974,63.0597,63.0899,19237.0
2016-06-29 14:05:00,83.77,83.78,83.67,83.74,25302.0,63.0899,63.0974,63.0145,63.0673,25302.0
2016-06-29 14:10:00,83.75,83.86,83.75,83.86,17178.0,63.0748,63.1576,63.0748,63.1576,17178.0
2016-06-29 14:15:00,83.85,83.91,83.78,83.82,38890.0,63.1501,63.1953,63.0974,63.1275,38890.0
2016-06-29 14:20:00,83.82,83.99,83.82,83.98,26784.0,63.1275,63.2555,63.1275,63.248,26784.0
2016-06-29 14:25:00,83.97,84.0,83.81,83.87,22740.0,63.2405,63.2631,63.12,63.1652,22740.0
2016-06-29 14:30:00,83.88,83.92,83.81,83.87,29374.0,63.1727,63.2028,63.12,63.1652,29374.0
2016-06-29 14:35:00,83.87,84.01,83.87,83.93,42788.0,63.1652,63.2706,63.1652,63.2104,42788.0
2016-06-29 14:40:00,83.91,83.93,83.87,83.92,15513.0,63.1953,63.2104,63.1652,63.2028,15513.0
2016-06-29 14:45:00,83.92,83.98,83.79,83.79,27761.0,63.2028,63.248,63.1049,63.1049,27761.0
2016-06-29 14:50:00,83.79,83.8,83.73,83.77,22402.0,63.1049,63.1125,63.0597,63.0899,22402.0
2016-06-29 14:55:00,83.79,83.84,83.75,83.81,26962.0,63.1049,63.1426,63.0748,63.12,26962.0
2016-06-29 15:00:00,83.82,83.91,83.78,83.87,22731.0,63.1275,63.1953,63.0974,63.1652,22731.0
2016-06-29 15:05:00,83.88,83.88,83.8,83.82,21139.0,63.1727,63.1727,63.1125,63.1275,21139.0
2016-06-29 15:10:00,83.83,83.86,83.74,83.74,28087.0,63.135,63.1576,63.0673,63.0673,28087.0
2016-06-29 15:15:00,83.74,83.82,83.69,83.73,40400.0,63.0673,63.1275,63.0296,63.0597,40400.0
2016-06-29 15:20:00,83.73,83.73,83.5,83.51,48353.0,63.0597,63.0597,62.8865,62.894,48353.0
2016-06-29 15:25:00,83.51,83.67,83.5,83.65,30307.0,62.894,63.0145,62.8865,62.9995,30307.0
2016-06-29 15:30:00,83.66,83.66,83.56,83.6,43511.0,63.007,63.007,62.9317,62.9618,43511.0
2016-06-29 15:35:00,83.6,83.62,83.46,83.48,66956.0,62.9618,62.9769,62.8564,62.8715,66956.0
2016-06-29 15:40:00,83.48,83.53,83.42,83.46,63610.0,62.8715,62.9091,62.8263,62.8564,63610.0
2016-06-29 15:45:00,83.45,83.47,83.42,83.45,102222.0,62.8489,62.8639,62.8263,62.8489,102222.0
2016-06-29 15:50:00,83.45,83.46,83.3,83.38,91761.0,62.8489,62.8564,62.7359,62.7961,91761.0
2016-06-29 15:55:00,83.37,83.55,83.33,83.45,221123.0,62.7886,62.9242,62.7585,62.8489,221123.0
2016-06-30 09:30:00,83.44,83.44,82.64,82.94,52283.0,62.8413,62.8413,62.2388,62.4648,52283.0
2016-06-30 09:35:00,82.94,83.2,82.94,83.11,18380.0,62.4648,62.6606,62.4648,62.5928,18380.0
2016-06-30 09:40:00,83.12,83.46,83.12,83.4,27236.0,62.6003,62.8564,62.6003,62.8112,27236.0
2016-06-30 09:45:00,83.3,83.37,82.97,83.37,78550.0,62.7359,62.7886,62.4874,62.7886,78550.0
2016-06-30 09:50:00,83.28,83.44,83.2,83.2,42230.0,62.7208,62.8413,62.6606,62.6606,42230.0
2016-06-30 09:55:00,83.2,83.31,83.06,83.25,48691.0,62.6606,62.7434,62.5551,62.6982,48691.0
2016-06-30 10:00:00,83.26,83.33,83.17,83.23,69574.0,62.7058,62.7585,62.638,62.6832,69574.0
2016-06-30 10:05:00,83.22,83.27,83.06,83.23,47764.0,62.6756,62.7133,62.5551,62.6832,47764.0
2016-06-30 10:10:00,83.23,83.31,83.15,83.29,42529.0,62.6832,62.7434,62.6229,62.7284,42529.0
2016-06-30 10:15:00,83.32,83.45,83.29,83.37,60170.0,62.751,62.8489,62.7284,62.7886,60170.0
2016-06-30 10:20:00,83.38,83.44,83.11,83.22,29999.0,62.7961,62.8413,62.5928,62.6756,29999.0
2016-06-30 10:25:00,83.18,83.21,82.98,83.14,17462.0,62.6455,62.6681,62.4949,62.6154,17462.0
2016-06-30 10:30:00,83.18,83.34,83.15,83.24,29137.0,62.6455,62.766,62.6229,62.6907,29137.0
2016-06-30 10:35:00,83.21,83.32,83.2,83.25,28760.0,62.6681,62.751,62.6606,62.6982,28760.0
2016-06-30 10:40:00,83.26,83.46,83.19,83.43,23537.0,62.7058,62.8564,62.653,62.8338,23537.0
2016-06-30 10:45:00,83.42,83.43,83.3,83.34,25472.0,62.8263,62.8338,62.7359,62.766,25472.0
2016-06-30 10:50:00,83.34,83.43,83.34,83.42,26462.0,62.766,62.8338,62.766,62.8263,26462.0
2016-06-30 10:55:00,83.4,83.67,83.39,83.66,36867.0,62.8112,63.0145,62.8037,63.007,36867.0
2016-06-30 11:00:00,83.68,83.68,83.52,83.59,21524.0,63.0221,63.0221,62.9016,62.9543,21524.0
2016-06-30 11:05:00,83.57,83.71,83.56,83.67,14984.0,62.9392,63.0447,62.9317,63.0145,14984.0
2016-06-30 11:10:00,83.7,83.79,83.68,83.75,19351.0,63.0371,63.1049,63.0221,63.0748,19351.0
2016-06-30 11:15:00,83.82,83.82,83.61,83.62,12282.0,63.1275,63.1275,62.9694,62.9769,12282.0
2016-06-30 11:20:00,83.66,83.69,83.56,83.69,14742.0,63.007,63.0296,62.9317,63.0296,14742.0
2016-06-30 11:25:00,83.65,83.81,83.65,83.79,9612.0,62.9995,63.12,62.9995,63.1049,9612.0
2016-06-30 11:30:00,83.79,83.9,83.78,83.84,10831.0,63.1049,63.1878,63.0974,63.1426,10831.0
2016-06-30 11:35:00,83.83,83.9,83.66,83.66,10594.0,63.135,63.1878,63.007,63.007,10594.0
2016-06-30 11:40:00,83.68,83.68,83.45,83.45,11474.0,63.0221,63.0221,62.8489,62.8489,11474.0
2016-06-30 11:45:00,83.46,83.57,83.45,83.57,13196.0,62.8564,62.9392,62.8489,62.9392,13196.0
2016-06-30 11:50:00,83.56,83.64,83.54,83.59,9001.0,62.9317,62.992,62.9166,62.9543,9001.0
2016-06-30 11:55:00,83.61,83.7,83.48,83.56,11060.0,62.9694,63.0371,62.8715,62.9317,11060.0
2016-06-30 12:00:00,83.57,83.74,83.52,83.54,21066.0,62.9392,63.0673,62.9016,62.9166,21066.0
2016-06-30 12:05:00,83.46,83.62,83.46,83.55,13094.0,62.8564,62.9769,62.8564,62.9242,13094.0
2016-06-30 12:10:00,83.55,83.68,83.53,83.62,13825.0,62.9242,63.0221,62.9091,62.9769,13825.0
2016-06-30 12:15:00,83.64,83.69,83.54,83.69,11223.0,62.992,63.0296,62.9166,63.0296,11223.0
2016-06-30 12:20:00,83.68,83.72,83.57,83.67,8502.0,63.0221,63.0522,62.9392,63.0145,8502.0
2016-06-30 12:25:00,83.67,83.76,83.61,83.68,10036.0,63.0145,63.0823,62.9694,63.0221,10036.0
2016-06-30 12:30:00,83.69,83.78,83.68,83.76,9066.0,63.0296,63.0974,63.0221,63.0823,9066.0
2016-06-30 12:35:00,83.74,83.79,83.72,83.78,11514.0,63.0673,63.1049,63.0522,63.0974,11514.0
2016-06-30 12:40:00,83.8,83.82,83.68,83.73,16731.0,63.1125,63.1275,63.0221,63.0597,16731.0
2016-06-30 12:45:00,83.71,83.74,83.67,83.72,12558.0,63.0447,63.0673,63.0145,63.0522,12558.0
2016-06-30 12:50:00,83.71,83.79,83.68,83.74,15541.0,63.0447,63.1049,63.0221,63.0673,15541.0
2016-06-30 12:55:00,83.74,83.78,83.71,83.74,8853.0,63.0673,63.0974,63.0447,63.0673,8853.0
2016-06-30 13:00:00,83.76,83.78,83.68,83.68,12931.0,63.0823,63.0974,63.0221,63.0221,12931.0
2016-06-30 13:05:00,83.67,83.73,83.64,83.65,13584.0,63.0145,63.0597,62.992,62.9995,13584.0
2016-06-30 13:10:00,83.62,83.65,83.47,83.47,13871.0,62.9769,62.9995,62.8639,62.8639,13871.0
2016-06-30 13:15:00,83.48,83.53,83.46,83.48,12213.0,62.8715,62.9091,62.8564,62.8715,12213.0
2016-06-30 13:20:00,83.49,83.51,83.46,83.48,10104.0,62.879,62.894,62.8564,62.8715,10104.0
2016-06-30 13:25:00,83.48,83.5,83.44,83.48,7206.0,62.8715,62.8865,62.8413,62.8715,7206.0
2016-06-30 13:30:00,83.5,83.5,83.31,83.32,24591.0,62.8865,62.8865,62.7434,62.751,24591.0
2016-06-30 13:35:00,83.32,83.33,83.24,83.25,73495.0,62.751,62.7585,62.6907,62.6982,73495.0
2016-06-30 13:40:00,83.23,83.27,83.16,83.18,16839.0,62.6832,62.7133,62.6304,62.6455,16839.0
2016-06-30 13:45:00,83.2,83.24,83.14,83.17,13890.0,62.6606,62.6907,62.6154,62.638,13890.0
2016-06-30 13:50:00,83.15,83.24,83.15,83.2,11619.0,62.6229,62.6907,62.6229,62.6606,11619.0
2016-06-30 13:55:00,83.19,83.38,83.17,83.37,18149.0,62.653,62.7961,62.638,62.7886,18149.0
2016-06-30 14:00:00,83.35,83.43,83.32,83.4,15486.0,62.7735,62.8338,62.751,62.8112,15486.0
2016-06-30 14:05:00,83.4,83.49,83.33,83.48,15676.0,62.8112,62.879,62.7585,62.8715,15676.0
2016-06-30 14:10:00,83.49,83.72,83.49,83.7,13862.0,62.879,63.0522,62.879,63.0371,13862.0
2016-06-30 14:15:00,83.74,83.92,83.7,83.89,22015.0,63.0673,63.2028,63.0371,63.1802,22015.0
2016-06-30 14:20:00,83.89,83.96,83.84,83.84,15487.0,63.1802,63.233,63.1426,63.1426,15487.0
2016-06-30 14:25:00,83.84,83.84,83.54,83.59,25013.0,63.1426,63.1426,62.9166,62.9543,25013.0
2016-06-30 14:30:00,83.6,83.66,83.44,83.45,56149.0,62.9618,63.007,62.8413,62.8489,56149.0
2016-06-30 14:35:00,83.45,83.49,83.42,83.49,39373.0,62.8489,62.879,62.8263,62.879,39373.0
2016-06-30 14:40:00,83.48,83.52,83.43,83.46,81648.0,62.8715,62.9016,62.8338,62.8564,81648.0
2016-06-30 14:45:00,83.45,83.48,83.42,83.44,39743.0,62.8489,62.8715,62.8263,62.8413,39743.0
2016-06-30 14:50:00,83.44,83.49,83.43,83.47,36979.0,62.8413,62.879,62.8338,62.8639,36979.0
2016-06-30 14:55:00,83.45,83.49,83.4,83.44,31345.0,62.8489,62.879,62.8112,62.8413,31345.0
2016-06-30 15:00:00,83.44,83.45,83.37,83.39,21668.0,62.8413,62.8489,62.7886,62.8037,21668.0
2016-06-30 15:05:00,83.39,83.46,83.39,83.42,23911.0,62.8037,62.8564,62.8037,62.8263,23911.0
2016-06-30 15:10:00,83.42,83.43,83.34,83.39,19310.0,62.8263,62.8338,62.766,62.8037,19310.0
2016-06-30 15:15:00,83.39,83.42,83.32,83.42,24117.0,62.8037,62.8263,62.751,62.8263,24117.0
2016-06-30 15:20:00,83.41,83.46,83.37,83.42,33398.0,62.8187,62.8564,62.7886,62.8263,33398.0
2016-06-30 15:25:00,83.42,83.56,83.42,83.45,49368.0,62.8263,62.9317,62.8263,62.8489,49368.0
2016-06-30 15:30:00,83.45,83.49,83.42,83.47,45695.0,62.8489,62.879,62.8263,62.8639,45695.0
2016-06-30 15:35:00,83.48,83.5,83.38,83.46,45335.0,62.8715,62.8865,62.7961,62.8564,45335.0
2016-06-30 15:40:00,83.47,83.49,83.33,83.36,55080.0,62.8639,62.879,62.7585,62.7811,55080.0
2016-06-30 15:45:00,83.36,83.36,83.3,83.3,58575.0,62.7811,62.7811,62.7359,62.7359,58575.0
2016-06-30 15:50:00,83.29,83.39,83.28,83.37,96832.0,62.7284,62.8037,62.7208,62.7886,96832.0
2016-06-30 15:55:00,83.37,83.4,83.22,83.4,185455.0,62.7886,62.8112,62.6756,62.8112,185455.0
2016-07-01 09:30:00,83.77,83.95,83.37,83.95,92216.0,63.0899,63.2254,62.7886,63.2254,92216.0
2016-07-01 09:35:00,83.98,84.25,83.78,84.04,43679.0,63.248,63.4514,63.0974,63.2932,43679.0
2016-07-01 09:40:00,83.98,84.62,83.98,84.48,48189.0,63.248,63.73,63.248,63.6246,48189.0
2016-07-01 09:45:00,84.44,84.75,84.44,84.68,30753.0,63.5945,63.8279,63.5945,63.7752,30753.0
2016-07-01 09:50:00,84.68,84.83,84.58,84.74,31665.0,63.7752,63.8882,63.6999,63.8204,31665.0
2016-07-01 09:55:00,84.75,85.11,84.73,84.99,39373.0,63.8279,64.0991,63.8129,64.0087,39373.0
2016-07-01 10:00:00,85.02,85.1,84.9,85.1,31618.0,64.0313,64.0915,63.9409,64.0915,31618.0
2016-07-01 10:05:00,85.1,85.23,85.08,85.17,27614.0,64.0915,64.1894,64.0765,64.1442,27614.0
2016-07-01 10:10:00,85.2,85.29,85.1,85.22,41022.0,64.1668,64.2346,64.0915,64.1819,41022.0
2016-07-01 10:15:00,85.24,85.56,85.22,85.49,30105.0,64.197,64.438,64.1819,64.3852,30105.0
2016-07-01 10:20:00,85.54,85.68,85.54,85.64,28476.0,64.4229,64.5283,64.4229,64.4982,28476.0
2016-07-01 10:25:00,85.61,85.67,85.57,85.58,20819.0,64.4756,64.5208,64.4455,64.453,20819.0
2016-07-01 10:30:00,85.54,85.54,85.21,85.3,32767.0,64.4229,64.4229,64.1744,64.2422,32767.0
2016-07-01 10:35:00,85.32,85.46,85.29,85.36,27606.0,64.2572,64.3627,64.2346,64.2873,27606.0
2016-07-01 10:40:00,85.38,85.46,85.34,85.45,20664.0,64.3024,64.3627,64.2723,64.3551,20664.0
2016-07-01 10:45:00,85.46,85.67,85.43,85.65,36997.0,64.3627,64.5208,64.3401,64.5057,36997.0
2016-07-01 10:50:00,85.66,85.73,85.63,85.67,40266.0,64.5133,64.566,64.4907,64.5208,40266.0
2016-07-01 10:55:00,85.67,85.7,85.54,85.61,27221.0,64.5208,64.5434,64.4229,64.4756,27221.0
2016-07-01 11:00:00,85.6,85.63,85.52,85.6,28338.0,64.4681,64.4907,64.4078,64.4681,28338.0
2016-07-01 11:05:00,85.61,85.66,85.39,85.42,23000.0,64.4756,64.5133,64.3099,64.3325,23000.0
2016-07-01 11:10:00,85.43,85.44,85.23,85.33,30037.0,64.3401,64.3476,64.1894,64.2647,30037.0
2016-07-01 11:15:00,85.33,85.35,85.08,85.1,25765.0,64.2647,64.2798,64.0765,64.0915,25765.0
2016-07-01 11:20:00,85.1,85.15,84.8,84.81,49105.0,64.0915,64.1292,63.8656,63.8731,49105.0
2016-07-01 11:25:00,84.82,84.92,84.74,84.89,28889.0,63.8806,63.956,63.8204,63.9334,28889.0
2016-07-01 11:30:00,84.89,84.9,84.78,84.81,34456.0,63.9334,63.9409,63.8505,63.8731,34456.0
2016-07-01 11:35:00,84.85,84.87,84.73,84.74,22581.0,63.9032,63.9183,63.8129,63.8204,22581.0
2016-07-01 11:40:00,84.75,84.9,84.73,84.9,20291.0,63.8279,63.9409,63.8129,63.9409,20291.0
2016-07-01 11:45:00,84.9,84.91,84.78,84.81,15819.0,63.9409,63.9484,63.8505,63.8731,15819.0
2016-07-01 11:50:00,84.8,84.97,84.78,84.9,29355.0,63.8656,63.9936,63.8505,63.9409,29355.0
2016-07-01 11:55:00,84.9,85.06,84.9,84.95,23661.0,63.9409,64.0614,63.9409,63.9786,23661.0
2016-07-01 12:00:00,84.97,85.06,84.97,85.01,19156.0,63.9936,64.0614,63.9936,64.0237,19156.0
2016-07-01 12:05:00,85.02,85.07,84.99,85.01,27990.0,64.0313,64.0689,64.0087,64.0237,27990.0
2016-07-01 12:10:00,85.03,85.16,85.03,85.14,16447.0,64.0388,64.1367,64.0388,64.1217,16447.0
2016-07-01 12:15:00,85.13,85.17,84.99,84.99,12921.0,64.1141,64.1442,64.0087,64.0087,12921.0
2016-07-01 12:20:00,84.99,84.99,84.84,84.87,15596.0,64.0087,64.0087,63.8957,63.9183,15596.0
2016-07-01 12:25:00,84.85,84.99,84.78,84.94,24215.0,63.9032,64.0087,63.8505,63.971,24215.0
2016-07-01 12:30:00,84.92,85.04,84.88,85.02,20557.0,63.956,64.0463,63.9258,64.0313,20557.0
2016-07-01 12:35:00,85.03,85.1,84.99,84.99,22636.0,64.0388,64.0915,64.0087,64.0087,22636.0
2016-07-01 12:40:00,84.96,84.99,84.9,84.91,14040.0,63.9861,64.0087,63.9409,63.9484,14040.0
2016-07-01 12:45:00,84.91,84.91,84.8,84.81,10582.0,63.9484,63.9484,63.8656,63.8731,10582.0
2016-07-01 12:50:00,84.79,84.94,84.78,84.89,11736.0,63.8581,63.971,63.8505,63.9334,11736.0
2016-07-01 12:55:00,84.91,84.92,84.8,84.8,9644.0,63.9484,63.956,63.8656,63.8656,9644.0
2016-07-01 13:00:00,84.8,84.81,84.68,84.74,15206.0,63.8656,63.8731,63.7752,63.8204,15206.0
2016-07-01 13:05:00,84.77,84.8,84.62,84.62,45089.0,63.843,63.8656,63.73,63.73,45089.0
2016-07-01 13:10:00,84.61,84.68,84.55,84.67,26967.0,63.7225,63.7752,63.6773,63.7677,26967.0
2016-07-01 13:15:00,84.66,84.73,84.64,84.73,7178.0,63.7601,63.8129,63.7451,63.8129,7178.0
2016-07-01 13:20:00,84.73,84.76,84.69,84.75,9060.0,63.8129,63.8355,63.7827,63.8279,9060.0
2016-07-01 13:25:00,84.75,84.76,84.67,84.69,16832.0,63.8279,63.8355,63.7677,63.7827,16832.0
2016-07-01 13:30:00,84.67,84.79,84.65,84.79,13604.0,63.7677,63.8581,63.7526,63.8581,13604.0
2016-07-01 13:35:00,84.8,84.86,84.74,84.77,9508.0,63.8656,63.9108,63.8204,63.843,9508.0
2016-07-01 13:40:00,84.78,84.83,84.72,84.78,6797.0,63.8505,63.8882,63.8053,63.8505,6797.0
2016-07-01 13:45:00,84.78,84.84,84.7,84.78,14380.0,63.8505,63.8957,63.7903,63.8505,14380.0
2016-07-01 13:50:00,84.79,84.79,84.71,84.76,15624.0,63.8581,63.8581,63.7978,63.8355,15624.0
2016-07-01 13:55:00,84.76,84.83,84.72,84.82,18724.0,63.8355,63.8882,63.8053,63.8806,18724.0
2016-07-01 14:00:00,84.82,84.86,84.72,84.81,32978.0,63.8806,63.9108,63.8053,63.8731,32978.0
2016-07-01 14:05:00,84.81,84.87,84.8,84.81,18563.0,63.8731,63.9183,63.8656,63.8731,18563.0
2016-07-01 14:10:00,84.79,84.84,84.71,84.71,13547.0,63.8581,63.8957,63.7978,63.7978,13547.0
2016-07-01 14:15:00,84.71,84.79,84.68,84.78,13438.0,63.7978,63.8581,63.7752,63.8505,13438.0
2016-07-01 14:20:00,84.77,84.79,84.71,84.72,11606.0,63.843,63.8581,63.7978,63.8053,11606.0
2016-07-01 14:25:00,84.74,84.86,84.67,84.78,11449.0,63.8204,63.9108,63.7677,63.8505,11449.0
2016-07-01 14:30:00,84.77,84.88,84.75,84.83,19166.0,63.843,63.9258,63.8279,63.8882,19166.0
2016-07-01 14:35:00,84.84,84.89,84.8,84.82,15854.0,63.8957,63.9334,63.8656,63.8806,15854.0
2016-07-01 14:40:00,84.8,84.8,84.65,84.66,18108.0,63.8656,63.8656,63.7526,63.7601,18108.0
2016-07-01 14:45:00,84.67,84.75,84.66,84.7,12791.0,63.7677,63.8279,63.7601,63.7903,12791.0
2016-07-01 14:50:00,84.71,84.79,84.69,84.71,17668.0,63.7978,63.8581,63.7827,63.7978,17668.0
2016-07-01 14:55:00,84.7,84.81,84.65,84.77,17284.0,63.7903,63.8731,63.7526,63.843,17284.0
2016-07-01 15:00:00,84.77,84.79,84.69,84.72,23385.0,63.843,63.8581,63.7827,63.8053,23385.0
2016-07-01 15:05:00,84.71,84.89,84.71,84.83,24543.0,63.7978,63.9334,63.7978,63.8882,24543.0
2016-07-01 15:10:00,84.82,84.88,84.8,84.83,15739.0,63.8806,63.9258,63.8656,63.8882,15739.0
2016-07-01 15:15:00,84.83,85.02,84.82,85.01,14159.0,63.8882,64.0313,63.8806,64.0237,14159.0
2016-07-01 15:20:00,85.03,85.04,84.95,84.96,17037.0,64.0388,64.0463,63.9786,63.9861,17037.0
2016-07-01 15:25:00,84.97,85.0,84.92,84.95,31991.0,63.9936,64.0162,63.956,63.9786,31991.0
2016-07-01 15:30:00,84.95,85.03,84.92,84.93,25960.0,63.9786,64.0388,63.956,63.9635,25960.0
2016-07-01 15:35:00,84.94,84.96,84.7,84.73,34474.0,63.971,63.9861,63.7903,63.8129,34474.0
2016-07-01 15:40:00,84.74,84.83,84.71,84.73,42780.0,63.8204,63.8882,63.7978,63.8129,42780.0
2016-07-01 15:45:00,84.71,84.76,84.6,84.64,53411.0,63.7978,63.8355,63.715,63.7451,53411.0
2016-07-01 15:50:00,84.65,84.72,84.65,84.68,46496.0,63.7526,63.8053,63.7526,63.7752,46496.0
2016-07-01 15:55:00,84.69,84.86,84.68,84.74,124515.0,63.7827,63.9108,63.7752,63.8204,124515.0
2016-07-05 09:30:00,83.12,83.88,83.05,83.58,57360.0,62.6003,63.1727,62.5476,62.9468,57360.0
2016-07-05 09:35:00,83.63,83.99,83.45,83.99,37398.0,62.9844,63.2555,62.8489,63.2555,37398.0
2016-07-05 09:40:00,83.97,84.03,83.35,83.48,42325.0,63.2405,63.2857,62.7735,62.8715,42325.0
2016-07-05 09:45:00,83.45,83.53,83.32,83.34,43193.0,62.8489,62.9091,62.751,62.766,43193.0
2016-07-05 09:50:00,83.31,83.4,83.25,83.33,27781.0,62.7434,62.8112,62.6982,62.7585,27781.0
2016-07-05 09:55:00,83.33,83.38,83.13,83.15,23691.0,62.7585,62.7961,62.6079,62.6229,23691.0
2016-07-05 10:00:00,83.14,83.19,82.92,83.0,41738.0,62.6154,62.653,62.4497,62.5099,41738.0
2016-07-05 10:05:00,82.99,83.26,82.93,83.16,18092.0,62.5024,62.7058,62.4572,62.6304,18092.0
2016-07-05 10:10:00,83.12,83.12,82.75,82.94,21937.0,62.6003,62.6003,62.3217,62.4648,21937.0
2016-07-05 10:15:00,82.9,82.97,82.81,82.92,13515.0,62.4346,62.4874,62.3669,62.4497,13515.0
2016-07-05 10:20:00,82.87,83.03,82.73,82.94,12409.0,62.412,62.5325,62.3066,62.4648,12409.0
2016-07-05 10:25:00,82.92,82.97,82.71,82.96,14783.0,62.4497,62.4874,62.2915,62.4798,14783.0
2016-07-05 10:30:00,82.95,83.21,82.94,83.21,10838.0,62.4723,62.6681,62.4648,62.6681,10838.0
2016-07-05 10:35:00,83.19,83.21,82.68,82.68,35277.0,62.653,62.6681,62.2689,62.2689,35277.0
2016-07-05 10:40:00,82.67,82.81,82.42,82.62,52745.0,62.2614,62.3669,62.0731,62.2238,52745.0
2016-07-05 10:45:00,82.6,82.7,82.47,82.54,14750.0,62.2087,62.284,62.1108,62.1635,14750.0
2016-07-05 10:50:00,82.55,82.59,82.43,82.44,13528.0,62.171,62.2012,62.0807,62.0882,13528.0
2016-07-05 10:55:00,82.45,82.57,82.38,82.51,21608.0,62.0957,62.1861,62.043,62.1409,21608.0
2016-07-05 11:00:00,82.52,82.68,82.45,82.52,24355.0,62.1484,62.2689,62.0957,62.1484,24355.0
2016-07-05 11:05:00,82.49,82.49,82.29,82.32,17100.0,62.1259,62.1259,61.9752,61.9978,17100.0
2016-07-05 11:10:00,82.29,82.43,82.23,82.34,26018.0,61.9752,62.0807,61.93,62.0129,26018.0
2016-07-05 11:15:00,82.37,82.76,82.37,82.67,20764.0,62.0355,62.3292,62.0355,62.2614,20764.0
2016-07-05 11:20:00,82.68,82.71,82.55,82.57,11230.0,62.2689,62.2915,62.171,62.1861,11230.0
2016-07-05 11:25:00,82.56,82.79,82.54,82.69,22135.0,62.1786,62.3518,62.1635,62.2765,22135.0
2016-07-05 11:30:00,82.67,82.68,82.56,82.65,11470.0,62.2614,62.2689,62.1786,62.2464,11470.0
2016-07-05 11:35:00,82.68,82.68,82.41,82.5,10501.0,62.2689,62.2689,62.0656,62.1334,10501.0
2016-07-05 11:40:00,82.48,82.5,82.33,82.37,12601.0,62.1183,62.1334,62.0054,62.0355,12601.0
2016-07-05 11:45:00,82.38,82.43,82.22,82.23,22351.0,62.043,62.0807,61.9225,61.93,22351.0
2016-07-05 11:50:00,82.21,82.28,82.16,82.25,42048.0,61.915,61.9677,61.8773,61.9451,42048.0
2016-07-05 11:55:00,82.24,82.38,82.15,82.32,17912.0,61.9376,62.043,61.8698,61.9978,17912.0
2016-07-05 12:00:00,82.33,82.33,82.17,82.17,19310.0,62.0054,62.0054,61.8848,61.8848,19310.0
2016-07-05 12:05:00,82.16,82.2,82.05,82.06,17168.0,61.8773,61.9074,61.7945,61.802,17168.0
2016-07-05 12:10:00,82.07,82.16,82.06,82.11,9539.0,61.8095,61.8773,61.802,61.8397,9539.0
2016-07-05 12:15:00,82.13,82.18,82.05,82.16,17381.0,61.8547,61.8924,61.7945,61.8773,17381.0
2016-07-05 12:20:00,82.17,82.21,82.1,82.2,13765.0,61.8848,61.915,61.8321,61.9074,13765.0
2016-07-05 12:25:00,82.21,82.22,82.06,82.22,16819.0,61.915,61.9225,61.802,61.9225,16819.0
2016-07-05 12:30:00,82.21,82.24,82.16,82.19,26051.0,61.915,61.9376,61.8773,61.8999,26051.0
2016-07-05 12:35:00,82.2,82.21,82.01,82.04,15504.0,61.9074,61.915,61.7643,61.7869,15504.0
2016-07-05 12:40:00,82.04,82.09,81.94,81.98,19717.0,61.7869,61.8246,61.7116,61.7418,19717.0
2016-07-05 12:45:00,81.94,82.01,81.92,81.95,17099.0,61.7116,61.7643,61.6966,61.7192,17099.0
2016-07-05 12:50:00,81.96,81.97,81.86,81.94,13016.0,61.7267,61.7342,61.6514,61.7116,13016.0
2016-07-05 12:55:00,81.95,81.95,81.83,81.84,11222.0,61.7192,61.7192,61.6288,61.6363,11222.0
2016-07-05 13:00:00,81.9,81.96,81.87,81.91,11646.0,61.6815,61.7267,61.6589,61.689,11646.0
2016-07-05 13:05:00,81.9,81.92,81.73,81.76,16967.0,61.6815,61.6966,61.5535,61.5761,16967.0
2016-07-05 13:10:00,81.76,81.89,81.76,81.85,19096.0,61.5761,61.674,61.5761,61.6438,19096.0
2016-07-05 13:15:00,81.85,81.93,81.77,81.86,19291.0,61.6438,61.7041,61.5836,61.6514,19291.0
2016-07-05 13:20:00,81.86,82.0,81.86,81.99,10900.0,61.6514,61.7568,61.6514,61.7493,10900.0
2016-07-05 13:25:00,81.99,82.09,81.96,82.06,26840.0,61.7493,61.8246,61.7267,61.802,26840.0
2016-07-05 13:30:00,82.06,82.11,82.04,82.11,8937.0,61.802,61.8397,61.7869,61.8397,8937.0
2016-07-05 13:35:00,82.13,82.16,82.0,82.01,42486.0,61.8547,61.8773,61.7568,61.7643,42486.0
2016-07-05 13:40:00,82.02,82.07,81.93,81.97,42806.0,61.7719,61.8095,61.7041,61.7342,42806.0
2016-07-05 13:45:00,81.93,82.0,81.88,81.88,8100.0,61.7041,61.7568,61.6664,61.6664,8100.0
2016-07-05 13:50:00,81.88,81.88,81.67,81.73,14220.0,61.6664,61.6664,61.5083,61.5535,14220.0
2016-07-05 13:55:00,81.74,81.78,81.67,81.78,10775.0,61.561,61.5911,61.5083,61.5911,10775.0
2016-07-05 14:00:00,81.77,81.98,81.76,81.95,10667.0,61.5836,61.7418,61.5761,61.7192,10667.0
2016-07-05 14:05:00,81.97,82.07,81.96,82.05,13611.0,61.7342,61.8095,61.7267,61.7945,13611.0
2016-07-05 14:10:00,82.07,82.18,82.06,82.18,8460.0,61.8095,61.8924,61.802,61.8924,8460.0
2016-07-05 14:15:00,82.2,82.27,82.09,82.09,18158.0,61.9074,61.9602,61.8246,61.8246,18158.0
2016-07-05 14:20:00,82.09,82.09,81.92,81.96,11284.0,61.8246,61.8246,61.6966,61.7267,11284.0
2016-07-05 14:25:00,81.94,82.11,81.88,82.11,20130.0,61.7116,61.8397,61.6664,61.8397,20130.0
2016-07-05 14:30:00,82.1,82.24,82.05,82.24,13248.0,61.8321,61.9376,61.7945,61.9376,13248.0
2016-07-05 14:35:00,82.21,82.26,82.08,82.13,17230.0,61.915,61.9526,61.8171,61.8547,17230.0
2016-07-05 14:40:00,82.12,82.17,82.09,82.12,29972.0,61.8472,61.8848,61.8246,61.8472,29972.0
2016-07-05 14:45:00,82.16,82.2,82.12,82.18,18556.0,61.8773,61.9074,61.8472,61.8924,18556.0
2016-07-05 14:50:00,82.17,82.18,82.07,82.1,17157.0,61.8848,61.8924,61.8095,61.8321,17157.0
2016-07-05 14:55:00,82.07,82.22,82.07,82.22,19500.0,61.8095,61.9225,61.8095,61.9225,19500.0
2016-07-05 15:00:00,82.21,82.35,82.2,82.34,13560.0,61.915,62.0204,61.9074,62.0129,13560.0
2016-07-05 15:05:00,82.34,82.35,82.24,82.3,18801.0,62.0129,62.0204,61.9376,61.9828,18801.0
2016-07-05 15:10:00,82.29,82.33,82.21,82.25,33122.0,61.9752,62.0054,61.915,61.9451,33122.0
2016-07-05 15:15:00,82.24,82.34,82.21,82.29,15436.0,61.9376,62.0129,61.915,61.9752,15436.0
2016-07-05 15:20:00,82.31,82.31,82.19,82.24,15545.0,61.9903,61.9903,61.8999,61.9376,15545.0
2016-07-05 15:25:00,82.24,82.37,82.24,82.33,98098.0,61.9376,62.0355,61.9376,62.0054,98098.0
2016-07-05 15:30:00,82.33,82.64,82.32,82.58,62881.0,62.0054,62.2388,61.9978,62.1936,62881.0
2016-07-05 15:35:00,82.59,82.75,82.58,82.68,42498.0,62.2012,62.3217,62.1936,62.2689,42498.0
2016-07-05 15:40:00,82.69,82.86,82.64,82.85,54335.0,62.2765,62.4045,62.2388,62.397,54335.0
2016-07-05 15:45:00,82.85,82.9,82.73,82.73,71903.0,62.397,62.4346,62.3066,62.3066,71903.0
2016-07-05 15:50:00,82.74,82.75,82.58,82.68,85768.0,62.3141,62.3217,62.1936,62.2689,85768.0
2016-07-05 15:55:00,82.69,82.77,82.6,82.76,128893.0,62.2765,62.3367,62.2087,62.3292,128893.0
2016-07-06 09:30:00,82.03,82.76,82.03,82.67,33366.0,61.7794,62.3292,61.7794,62.2614,33366.0
2016-07-06 09:35:00,82.67,83.09,82.5,82.82,20395.0,62.2614,62.5777,62.1334,62.3744,20395.0
2016-07-06 09:40:00,82.91,82.93,82.7,82.89,16461.0,62.4422,62.4572,62.284,62.4271,16461.0
2016-07-06 09:45:00,82.89,83.0,82.76,82.96,23088.0,62.4271,62.5099,62.3292,62.4798,23088.0
2016-07-06 09:50:00,82.94,82.99,82.65,82.74,13537.0,62.4648,62.5024,62.2464,62.3141,13537.0
2016-07-06 09:55:00,82.81,82.96,82.7,82.7,15283.0,62.3669,62.4798,62.284,62.284,15283.0
2016-07-06 10:00:00,82.71,83.11,82.69,83.06,31434.0,62.2915,62.5928,62.2765,62.5551,31434.0
2016-07-06 10:05:00,83.05,83.07,82.53,82.56,19600.0,62.5476,62.5627,62.156,62.1786,19600.0
2016-07-06 10:10:00,82.59,82.71,82.47,82.53,12681.0,62.2012,62.2915,62.1108,62.156,12681.0
2016-07-06 10:15:00,82.53,82.62,82.16,82.16,17428.0,62.156,62.2238,61.8773,61.8773,17428.0
2016-07-06 10:20:00,82.17,82.26,82.12,82.21,13557.0,61.8848,61.9526,61.8472,61.915,13557.0
2016-07-06 10:25:00,82.21,82.25,81.96,82.03,14151.0,61.915,61.9451,61.7267,61.7794,14151.0
2016-07-06 10:30:00,82.0,82.07,81.91,81.96,19260.0,61.7568,61.8095,61.689,61.7267,19260.0
2016-07-06 10:35:00,81.96,82.15,81.86,82.07,22196.0,61.7267,61.8698,61.6514,61.8095,22196.0
2016-07-06 10:40:00,82.07,82.3,81.99,82.28,21928.0,61.8095,61.9828,61.7493,61.9677,21928.0
2016-07-06 10:45:00,82.28,82.28,82.04,82.15,15002.0,61.9677,61.9677,61.7869,61.8698,15002.0
2016-07-06 10:50:00,82.19,82.39,82.19,82.3,25362.0,61.8999,62.0505,61.8999,61.9828,25362.0
2016-07-06 10:55:00,82.3,82.36,82.2,82.32,24090.0,61.9828,62.0279,61.9074,61.9978,24090.0
2016-07-06 11:00:00,82.34,82.59,82.34,82.56,27869.0,62.0129,62.2012,62.0129,62.1786,27869.0
2016-07-06 11:05:00,82.56,82.69,82.47,82.5,24072.0,62.1786,62.2765,62.1108,62.1334,24072.0
2016-07-06 11:10:00,82.52,82.69,82.41,82.41,17923.0,62.1484,62.2765,62.0656,62.0656,17923.0
2016-07-06 11:15:00,82.4,82.5,82.39,82.44,12045.0,62.0581,62.1334,62.0505,62.0882,12045.0
2016-07-06 11:20:00,82.46,82.55,82.45,82.49,17064.0,62.1033,62.171,62.0957,62.1259,17064.0
2016-07-06 11:25:00,82.46,82.47,82.27,82.27,16725.0,62.1033,62.1108,61.9602,61.9602,16725.0
2016-07-06 11:30:00,82.29,82.47,82.29,82.4,10555.0,61.9752,62.1108,61.9752,62.0581,10555.0
2016-07-06 11:35:00,82.43,82.5,82.36,82.47,12041.0,62.0807,62.1334,62.0279,62.1108,12041.0
2016-07-06 11:40:00,82.48,82.6,82.48,82.59,19696.0,62.1183,62.2087,62.1183,62.2012,19696.0
2016-07-06 11:45:00,82.58,82.59,82.44,82.49,20269.0,62.1936,62.2012,62.0882,62.1259,20269.0
2016-07-06 11:50:00,82.48,82.7,82.45,82.64,10047.0,62.1183,62.284,62.0957,62.2388,10047.0
2016-07-06 11:55:00,82.63,82.69,82.51,82.52,16196.0,62.2313,62.2765,62.1409,62.1484,16196.0
2016-07-06 12:00:00,82.52,82.78,82.52,82.78,28432.0,62.1484,62.3443,62.1484,62.3443,28432.0
2016-07-06 12:05:00,82.79,82.96,82.79,82.94,12175.0,62.3518,62.4798,62.3518,62.4648,12175.0
2016-07-06 12:10:00,82.92,82.93,82.65,82.65,9451.0,62.4497,62.4572,62.2464,62.2464,9451.0
2016-07-06 12:15:00,82.65,82.68,82.57,82.58,16638.0,62.2464,62.2689,62.1861,62.1936,16638.0
2016-07-06 12:20:00,82.6,82.72,82.53,82.54,33068.0,62.2087,62.2991,62.156,62.1635,33068.0
2016-07-06 12:25:00,82.54,82.59,82.46,82.47,25925.0,62.1635,62.2012,62.1033,62.1108,25925.0
2016-07-06 12:30:00,82.5,82.56,82.47,82.47,19376.0,62.1334,62.1786,62.1108,62.1108,19376.0
2016-07-06 12:35:00,82.5,82.51,82.42,82.51,12450.0,62.1334,62.1409,62.0731,62.1409,12450.0
2016-07-06 12:40:00,82.51,82.54,82.41,82.41,8735.0,62.1409,62.1635,62.0656,62.0656,8735.0
2016-07-06 12:45:00,82.4,82.45,82.34,82.45,9743.0,62.0581,62.0957,62.0129,62.0957,9743.0
2016-07-06 12:50:00,82.45,82.51,82.42,82.5,15754.0,62.0957,62.1409,62.0731,62.1334,15754.0
2016-07-06 12:55:00,82.49,82.57,82.48,82.56,9702.0,62.1259,62.1861,62.1183,62.1786,9702.0
2016-07-06 13:00:00,82.55,82.7,82.52,82.52,31016.0,62.171,62.284,62.1484,62.1484,31016.0
2016-07-06 13:05:00,82.54,82.65,82.54,82.62,9757.0,62.1635,62.2464,62.1635,62.2238,9757.0
2016-07-06 13:10:00,82.64,82.64,82.44,82.47,11463.0,62.2388,62.2388,62.0882,62.1108,11463.0
2016-07-06 13:15:00,82.5,82.64,82.5,82.64,8664.0,62.1334,62.2388,62.1334,62.2388,8664.0
2016-07-06 13:20:00,82.64,82.69,82.46,82.48,34751.0,62.2388,62.2765,62.1033,62.1183,34751.0
2016-07-06 13:25:00,82.46,82.46,82.43,82.46,4124.0,62.1033,62.1033,62.0807,62.1033,4124.0
2016-07-06 13:30:00,82.46,82.53,82.46,82.49,17104.0,62.1033,62.156,62.1033,62.1259,17104.0
2016-07-06 13:35:00,82.49,82.51,82.42,82.42,15150.0,62.1259,62.1409,62.0731,62.0731,15150.0
2016-07-06 13:40:00,82.45,82.48,82.39,82.39,11770.0,62.0957,62.1183,62.0505,62.0505,11770.0
2016-07-06 13:45:00,82.38,82.45,82.37,82.45,5776.0,62.043,62.0957,62.0355,62.0957,5776.0
2016-07-06 13:50:00,82.45,82.52,82.44,82.49,9352.0,62.0957,62.1484,62.0882,62.1259,9352.0
2016-07-06 13:55:00,82.47,82.54,82.47,82.48,11468.0,62.1108,62.1635,62.1108,62.1183,11468.0
2016-07-06 14:00:00,82.5,82.56,82.41,82.49,32012.0,62.1334,62.1786,62.0656,62.1259,32012.0
2016-07-06 14:05:00,82.48,82.66,82.48,82.63,27130.0,62.1183,62.2539,62.1183,62.2313,27130.0
2016-07-06 14:10:00,82.64,82.65,82.5,82.5,51056.0,62.2388,62.2464,62.1334,62.1334,51056.0
2016-07-06 14:15:00,82.51,82.58,82.41,82.58,27635.0,62.1409,62.1936,62.0656,62.1936,27635.0
2016-07-06 14:20:00,82.59,82.6,82.51,82.54,22199.0,62.2012,62.2087,62.1409,62.1635,22199.0
2016-07-06 14:25:00,82.52,82.58,82.47,82.54,25633.0,62.1484,62.1936,62.1108,62.1635,25633.0
2016-07-06 14:30:00,82.53,82.57,82.5,82.54,13875.0,62.156,62.1861,62.1334,62.1635,13875.0
2016-07-06 14:35:00,82.54,82.59,82.52,82.53,27386.0,62.1635,62.2012,62.1484,62.156,27386.0
2016-07-06 14:40:00,82.53,82.57,82.47,82.54,21292.0,62.156,62.1861,62.1108,62.1635,21292.0
2016-07-06 14:45:00,82.55,82.59,82.49,82.49,17709.0,62.171,62.2012,62.1259,62.1259,17709.0
2016-07-06 14:50:00,82.48,82.51,82.43,82.48,21055.0,62.1183,62.1409,62.0807,62.1183,21055.0
2016-07-06 14:55:00,82.48,82.67,82.48,82.67,24912.0,62.1183,62.2614,62.1183,62.2614,24912.0
2016-07-06 15:00:00,82.66,82.7,82.63,82.69,13447.0,62.2539,62.284,62.2313,62.2765,13447.0
2016-07-06 15:05:00,82.69,82.71,82.61,82.69,13359.0,62.2765,62.2915,62.2162,62.2765,13359.0
2016-07-06 15:10:00,82.68,82.76,82.66,82.71,10770.0,62.2689,62.3292,62.2539,62.2915,10770.0
2016-07-06 15:15:00,82.71,82.75,82.7,82.73,13865.0,62.2915,62.3217,62.284,62.3066,13865.0
2016-07-06 15:20:00,82.73,82.73,82.62,82.63,24491.0,62.3066,62.3066,62.2238,62.2313,24491.0
2016-07-06 15:25:00,82.63,82.65,82.56,82.56,15659.0,62.2313,62.2464,62.1786,62.1786,15659.0
2016-07-06 15:30:00,82.57,82.61,82.56,82.58,23850.0,62.1861,62.2162,62.1786,62.1936,23850.0
2016-07-06 15:35:00,82.6,82.7,82.59,82.67,17095.0,62.2087,62.284,62.2012,62.2614,17095.0
2016-07-06 15:40:00,82.69,82.77,82.67,82.71,28746.0,62.2765,62.3367,62.2614,62.2915,28746.0
2016-07-06 15:45:00,82.71,82.73,82.61,82.62,21808.0,62.2915,62.3066,62.2162,62.2238,21808.0
2016-07-06 15:50:00,82.63,82.76,82.62,82.76,48799.0,62.2313,62.3292,62.2238,62.3292,48799.0
2016-07-06 15:55:00,82.77,82.86,82.68,82.76,164250.0,62.3367,62.4045,62.2689,62.3292,164250.0
2016-07-07 09:30:00,83.83,83.86,83.33,83.42,38533.0,63.135,63.1576,62.7585,62.8263,38533.0
2016-07-07 09:35:00,83.45,83.73,83.21,83.46,14636.0,62.8489,63.0597,62.6681,62.8564,14636.0
2016-07-07 09:40:00,83.4,83.59,83.31,83.42,14895.0,62.8112,62.9543,62.7434,62.8263,14895.0
2016-07-07 09:45:00,83.43,83.66,83.43,83.63,19758.0,62.8338,63.007,62.8338,62.9844,19758.0
2016-07-07 09:50:00,83.63,83.72,83.61,83.63,21869.0,62.9844,63.0522,62.9694,62.9844,21869.0
2016-07-07 09:55:00,83.62,83.68,83.37,83.41,22046.0,62.9769,63.0221,62.7886,62.8187,22046.0
2016-07-07 10:00:00,83.41,83.45,83.07,83.07,38053.0,62.8187,62.8489,62.5627,62.5627,38053.0
2016-07-07 10:05:00,83.09,83.26,83.04,83.16,20350.0,62.5777,62.7058,62.5401,62.6304,20350.0
2016-07-07 10:10:00,83.15,83.18,83.04,83.18,13588.0,62.6229,62.6455,62.5401,62.6455,13588.0
2016-07-07 10:15:00,83.19,83.35,83.19,83.33,15319.0,62.653,62.7735,62.653,62.7585,15319.0
2016-07-07 10:20:00,83.33,83.37,83.24,83.29,18788.0,62.7585,62.7886,62.6907,62.7284,18788.0
2016-07-07 10:25:00,83.31,83.38,83.28,83.36,11348.0,62.7434,62.7961,62.7208,62.7811,11348.0
2016-07-07 10:30:00,83.36,83.57,83.35,83.57,18420.0,62.7811,62.9392,62.7735,62.9392,18420.0
2016-07-07 10:35:00,83.56,83.62,83.5,83.55,16807.0,62.9317,62.9769,62.8865,62.9242,16807.0
2016-07-07 10:40:00,83.55,83.57,83.48,83.51,7526.0,62.9242,62.9392,62.8715,62.894,7526.0
2016-07-07 10:45:00,83.51,83.58,83.38,83.41,14157.0,62.894,62.9468,62.7961,62.8187,14157.0
2016-07-07 10:50:00,83.42,83.42,83.25,83.28,13898.0,62.8263,62.8263,62.6982,62.7208,13898.0
2016-07-07 10:55:00,83.29,83.34,83.18,83.32,12087.0,62.7284,62.766,62.6455,62.751,12087.0
2016-07-07 11:00:00,83.27,83.28,82.59,82.64,50258.0,62.7133,62.7208,62.2012,62.2388,50258.0
2016-07-07 11:05:00,82.64,82.88,82.58,82.87,15251.0,62.2388,62.4196,62.1936,62.412,15251.0
2016-07-07 11:10:00,82.91,83.14,82.81,83.04,10109.0,62.4422,62.6154,62.3669,62.5401,10109.0
2016-07-07 11:15:00,83.05,83.16,82.75,82.79,33090.0,62.5476,62.6304,62.3217,62.3518,33090.0
2016-07-07 11:20:00,82.73,82.76,82.32,82.33,18332.0,62.3066,62.3292,61.9978,62.0054,18332.0
2016-07-07 11:25:00,82.32,82.43,82.25,82.41,15482.0,61.9978,62.0807,61.9451,62.0656,15482.0
2016-07-07 11:30:00,82.38,82.51,82.35,82.47,16288.0,62.043,62.1409,62.0204,62.1108,16288.0
2016-07-07 11:35:00,82.45,82.53,82.28,82.34,25825.0,62.0957,62.156,61.9677,62.0129,25825.0
2016-07-07 11:40:00,82.35,82.35,82.21,82.27,15584.0,62.0204,62.0204,61.915,61.9602,15584.0
2016-07-07 11:45:00,82.25,82.26,81.98,82.08,20642.0,61.9451,61.9526,61.7418,61.8171,20642.0
2016-07-07 11:50:00,82.1,82.3,82.04,82.29,18989.0,61.8321,61.9828,61.7869,61.9752,18989.0
2016-07-07 11:55:00,82.3,82.43,82.25,82.43,27210.0,61.9828,62.0807,61.9451,62.0807,27210.0
2016-07-07 12:00:00,82.41,82.42,82.16,82.19,17801.0,62.0656,62.0731,61.8773,61.8999,17801.0
2016-07-07 12:05:00,82.19,82.21,81.91,81.99,9756.0,61.8999,61.915,61.689,61.7493,9756.0
2016-07-07 12:10:00,81.97,82.04,81.91,82.01,6082.0,61.7342,61.7869,61.689,61.7643,6082.0
2016-07-07 12:15:00,81.98,82.0,81.84,81.95,11249.0,61.7418,61.7568,61.6363,61.7192,11249.0
2016-07-07 12:20:00,81.97,82.05,81.74,81.75,10643.0,61.7342,61.7945,61.561,61.5685,10643.0
2016-07-07 12:25:00,81.77,81.96,81.61,81.9,15415.0,61.5836,61.7267,61.4631,61.6815,15415.0
2016-07-07 12:30:00,81.91,82.12,81.91,82.08,11426.0,61.689,61.8472,61.689,61.8171,11426.0
2016-07-07 12:35:00,82.06,82.18,82.02,82.12,9686.0,61.802,61.8924,61.7719,61.8472,9686.0
2016-07-07 12:40:00,82.1,82.1,81.96,82.04,10772.0,61.8321,61.8321,61.7267,61.7869,10772.0
2016-07-07 12:45:00,81.99,81.99,81.87,81.87,8048.0,61.7493,61.7493,61.6589,61.6589,8048.0
2016-07-07 12:50:00,81.83,81.85,81.64,81.71,12918.0,61.6288,61.6438,61.4857,61.5384,12918.0
2016-07-07 12:55:00,81.68,81.73,81.58,81.58,9972.0,61.5158,61.5535,61.4405,61.4405,9972.0
2016-07-07 13:00:00,81.62,81.73,81.46,81.47,32594.0,61.4706,61.5535,61.3501,61.3577,32594.0
2016-07-07 13:05:00,81.46,81.49,81.3,81.4,15791.0,61.3501,61.3727,61.2296,61.3049,15791.0
2016-07-07 13:10:00,81.4,81.42,81.24,81.24,11477.0,61.3049,61.32,61.1844,61.1844,11477.0
2016-07-07 13:15:00,81.29,81.39,81.21,81.35,13047.0,61.2221,61.2974,61.1618,61.2673,13047.0
2016-07-07 13:20:00,81.33,81.4,81.3,81.32,19755.0,61.2522,61.3049,61.2296,61.2447,19755.0
2016-07-07 13:25:00,81.37,81.6,81.32,81.5,18950.0,61.2823,61.4556,61.2447,61.3803,18950.0
2016-07-07 13:30:00,81.49,81.67,81.49,81.62,19958.0,61.3727,61.5083,61.3727,61.4706,19958.0
2016-07-07 13:35:00,81.64,81.67,81.43,81.43,12595.0,61.4857,61.5083,61.3275,61.3275,12595.0
2016-07-07 13:40:00,81.47,81.5,81.36,81.36,26205.0,61.3577,61.3803,61.2748,61.2748,26205.0
2016-07-07 13:45:00,81.33,81.36,81.22,81.31,13789.0,61.2522,61.2748,61.1694,61.2372,13789.0
2016-07-07 13:50:00,81.27,81.29,81.14,81.28,8894.0,61.207,61.2221,61.1091,61.2146,8894.0
2016-07-07 13:55:00,81.28,81.48,81.28,81.47,13504.0,61.2146,61.3652,61.2146,61.3577,13504.0
2016-07-07 14:00:00,81.5,81.62,81.44,81.53,10375.0,61.3803,61.4706,61.3351,61.4028,10375.0
2016-07-07 14:05:00,81.56,81.58,81.35,81.38,14395.0,61.4254,61.4405,61.2673,61.2899,14395.0
2016-07-07 14:10:00,81.31,81.34,81.17,81.25,8953.0,61.2372,61.2597,61.1317,61.192,8953.0
2016-07-07 14:15:00,81.24,81.29,81.17,81.2,10673.0,61.1844,61.2221,61.1317,61.1543,10673.0
2016-07-07 14:20:00,81.2,81.38,81.18,81.19,16870.0,61.1543,61.2899,61.1392,61.1468,16870.0
2016-07-07 14:25:00,81.16,81.31,81.13,81.21,59274.0,61.1242,61.2372,61.1016,61.1618,59274.0
2016-07-07 14:30:00,81.24,81.24,81.13,81.13,22210.0,61.1844,61.1844,61.1016,61.1016,22210.0
2016-07-07 14:35:00,81.16,81.23,81.12,81.17,31727.0,61.1242,61.1769,61.0941,61.1317,31727.0
2016-07-07 14:40:00,81.18,81.25,81.16,81.22,22728.0,61.1392,61.192,61.1242,61.1694,22728.0
2016-07-07 14:45:00,81.23,81.33,81.2,81.26,8831.0,61.1769,61.2522,61.1543,61.1995,8831.0
2016-07-07 14:50:00,81.27,81.32,81.18,81.28,12820.0,61.207,61.2447,61.1392,61.2146,12820.0
2016-07-07 14:55:00,81.28,81.39,81.16,81.16,9725.0,61.2146,61.2974,61.1242,61.1242,9725.0
2016-07-07 15:00:00,81.17,81.36,81.15,81.36,12213.0,61.1317,61.2748,61.1167,61.2748,12213.0
2016-07-07 15:05:00,81.31,81.56,81.29,81.51,27041.0,61.2372,61.4254,61.2221,61.3878,27041.0
2016-07-07 15:10:00,81.51,81.56,81.41,81.56,13683.0,61.3878,61.4254,61.3125,61.4254,13683.0
2016-07-07 15:15:00,81.57,81.72,81.52,81.71,35262.0,61.433,61.5459,61.3953,61.5384,35262.0
2016-07-07 15:20:00,81.7,81.7,81.48,81.49,34365.0,61.5309,61.5309,61.3652,61.3727,34365.0
2016-07-07 15:25:00,81.49,81.5,81.35,81.42,17816.0,61.3727,61.3803,61.2673,61.32,17816.0
2016-07-07 15:30:00,81.44,81.58,81.43,81.56,31373.0,61.3351,61.4405,61.3275,61.4254,31373.0
2016-07-07 15:35:00,81.55,81.59,81.5,81.5,62102.0,61.4179,61.448,61.3803,61.3803,62102.0
2016-07-07 15:40:00,81.52,81.65,81.5,81.55,74787.0,61.3953,61.4932,61.3803,61.4179,74787.0
2016-07-07 15:45:00,81.55,81.65,81.53,81.61,46823.0,61.4179,61.4932,61.4028,61.4631,46823.0
2016-07-07 15:50:00,81.6,81.64,81.52,81.61,37657.0,61.4556,61.4857,61.3953,61.4631,37657.0
2016-07-07 15:55:00,81.61,81.65,81.58,81.63,54531.0,61.4631,61.4932,61.4405,61.4782,54531.0
2016-07-08 09:30:00,82.84,83.07,82.2,82.84,39873.0,62.3894,62.5627,61.9074,62.3894,39873.0
2016-07-08 09:35:00,82.89,82.89,82.33,82.56,40832.0,62.4271,62.4271,62.0054,62.1786,40832.0
2016-07-08 09:40:00,82.52,82.73,82.46,82.57,54060.0,62.1484,62.3066,62.1033,62.1861,54060.0
2016-07-08 09:45:00,82.56,82.59,82.29,82.56,22542.0,62.1786,62.2012,61.9752,62.1786,22542.0
2016-07-08 09:50:00,82.59,82.59,82.34,82.36,19372.0,62.2012,62.2012,62.0129,62.0279,19372.0
2016-07-08 09:55:00,82.35,82.35,81.85,81.97,29525.0,62.0204,62.0204,61.6438,61.7342,29525.0
2016-07-08 10:00:00,81.98,82.37,81.96,82.31,25992.0,61.7418,62.0355,61.7267,61.9903,25992.0
2016-07-08 10:05:00,82.33,82.38,82.15,82.18,36491.0,62.0054,62.043,61.8698,61.8924,36491.0
2016-07-08 10:10:00,82.19,82.29,82.04,82.29,29942.0,61.8999,61.9752,61.7869,61.9752,29942.0
2016-07-08 10:15:00,82.3,82.3,81.78,81.78,19766.0,61.9828,61.9828,61.5911,61.5911,19766.0
2016-07-08 10:20:00,81.76,81.83,81.58,81.69,19012.0,61.5761,61.6288,61.4405,61.5233,19012.0
2016-07-08 10:25:00,81.72,81.94,81.65,81.79,15962.0,61.5459,61.7116,61.4932,61.5987,15962.0
2016-07-08 10:30:00,81.74,81.89,81.59,81.62,12035.0,61.561,61.674,61.448,61.4706,12035.0
2016-07-08 10:35:00,81.62,81.8,81.57,81.8,10199.0,61.4706,61.6062,61.433,61.6062,10199.0
2016-07-08 10:40:00,81.81,81.95,81.8,81.87,11292.0,61.6137,61.7192,61.6062,61.6589,11292.0
2016-07-08 10:45:00,81.81,81.93,81.68,81.86,13391.0,61.6137,61.7041,61.5158,61.6514,13391.0
2016-07-08 10:50:00,81.81,81.9,81.74,81.79,21694.0,61.6137,61.6815,61.561,61.5987,21694.0
2016-07-08 10:55:00,81.8,81.94,81.75,81.76,13614.0,61.6062,61.7116,61.5685,61.5761,13614.0
2016-07-08 11:00:00,81.78,81.83,81.72,81.77,19180.0,61.5911,61.6288,61.5459,61.5836,19180.0
2016-07-08 11:05:00,81.78,81.8,81.68,81.8,18492.0,61.5911,61.6062,61.5158,61.6062,18492.0
2016-07-08 11:10:00,81.77,82.0,81.77,81.95,11629.0,61.5836,61.7568,61.5836,61.7192,11629.0
2016-07-08 11:15:00,81.94,82.13,81.93,82.1,15152.0,61.7116,61.8547,61.7041,61.8321,15152.0
2016-07-08 11:20:00,82.13,82.27,82.08,82.23,12980.0,61.8547,61.9602,61.8171,61.93,12980.0
2016-07-08 11:25:00,82.25,82.3,82.17,82.26,13641.0,61.9451,61.9828,61.8848,61.9526,13641.0
2016-07-08 11:30:00,82.26,82.26,82.14,82.22,21622.0,61.9526,61.9526,61.8623,61.9225,21622.0
2016-07-08 11:35:00,82.23,82.28,82.15,82.23,10152.0,61.93,61.9677,61.8698,61.93,10152.0
2016-07-08 11:40:00,82.26,82.36,82.2,82.28,11374.0,61.9526,62.0279,61.9074,61.9677,11374.0
2016-07-08 11:45:00,82.27,82.27,82.12,82.15,10911.0,61.9602,61.9602,61.8472,61.8698,10911.0
2016-07-08 11:50:00,82.15,82.3,82.13,82.27,11018.0,61.8698,61.9828,61.8547,61.9602,11018.0
2016-07-08 11:55:00,82.27,82.3,82.06,82.08,14216.0,61.9602,61.9828,61.802,61.8171,14216.0
2016-07-08 12:00:00,82.05,82.11,82.03,82.07,15194.0,61.7945,61.8397,61.7794,61.8095,15194.0
2016-07-08 12:05:00,82.08,82.16,82.05,82.11,10959.0,61.8171,61.8773,61.7945,61.8397,10959.0
2016-07-08 12:10:00,82.13,82.17,82.05,82.16,11088.0,61.8547,61.8848,61.7945,61.8773,11088.0
2016-07-08 12:15:00,82.15,82.23,82.11,82.18,9890.0,61.8698,61.93,61.8397,61.8924,9890.0
2016-07-08 12:20:00,82.18,82.22,82.11,82.15,11071.0,61.8924,61.9225,61.8397,61.8698,11071.0
2016-07-08 12:25:00,82.12,82.26,82.11,82.19,10739.0,61.8472,61.9526,61.8397,61.8999,10739.0
2016-07-08 12:30:00,82.21,82.25,82.14,82.16,8020.0,61.915,61.9451,61.8623,61.8773,8020.0
2016-07-08 12:35:00,82.16,82.24,82.14,82.22,5819.0,61.8773,61.9376,61.8623,61.9225,5819.0
2016-07-08 12:40:00,82.22,82.38,82.22,82.28,12101.0,61.9225,62.043,61.9225,61.9677,12101.0
2016-07-08 12:45:00,82.31,82.44,82.29,82.42,12223.0,61.9903,62.0882,61.9752,62.0731,12223.0
2016-07-08 12:50:00,82.4,82.44,82.33,82.42,15300.0,62.0581,62.0882,62.0054,62.0731,15300.0
2016-07-08 12:55:00,82.43,82.47,82.4,82.46,7635.0,62.0807,62.1108,62.0581,62.1033,7635.0
2016-07-08 13:00:00,82.43,82.43,82.38,82.4,7514.0,62.0807,62.0807,62.043,62.0581,7514.0
2016-07-08 13:05:00,82.37,82.54,82.36,82.54,8697.0,62.0355,62.1635,62.0279,62.1635,8697.0
2016-07-08 13:10:00,82.53,82.57,82.5,82.54,5810.0,62.156,62.1861,62.1334,62.1635,5810.0
2016-07-08 13:15:00,82.55,82.57,82.5,82.52,5813.0,62.171,62.1861,62.1334,62.1484,5813.0
2016-07-08 13:20:00,82.52,82.61,82.51,82.59,3091.0,62.1484,62.2162,62.1409,62.2012,3091.0
2016-07-08 13:25:00,82.57,82.59,82.48,82.59,9494.0,62.1861,62.2012,62.1183,62.2012,9494.0
2016-07-08 13:30:00,82.56,82.63,82.52,82.55,9948.0,62.1786,62.2313,62.1484,62.171,9948.0
2016-07-08 13:35:00,82.56,82.6,82.51,82.53,7357.0,62.1786,62.2087,62.1409,62.156,7357.0
2016-07-08 13:40:00,82.52,82.7,82.52,82.7,9893.0,62.1484,62.284,62.1484,62.284,9893.0
2016-07-08 13:45:00,82.66,82.72,82.62,82.66,10362.0,62.2539,62.2991,62.2238,62.2539,10362.0
2016-07-08 13:50:00,82.66,82.71,82.65,82.68,11174.0,62.2539,62.2915,62.2464,62.2689,11174.0
2016-07-08 13:55:00,82.69,82.69,82.57,82.57,7000.0,62.2765,62.2765,62.1861,62.1861,7000.0
2016-07-08 14:00:00,82.56,82.59,82.47,82.55,20976.0,62.1786,62.2012,62.1108,62.171,20976.0
2016-07-08 14:05:00,82.55,82.71,82.55,82.71,21288.0,62.171,62.2915,62.171,62.2915,21288.0
2016-07-08 14:10:00,82.71,82.72,82.61,82.66,12452.0,62.2915,62.2991,62.2162,62.2539,12452.0
2016-07-08 14:15:00,82.64,82.73,82.63,82.69,17542.0,62.2388,62.3066,62.2313,62.2765,17542.0
2016-07-08 14:20:00,82.72,82.78,82.67,82.7,10402.0,62.2991,62.3443,62.2614,62.284,10402.0
2016-07-08 14:25:00,82.7,82.79,82.62,82.74,19450.0,62.284,62.3518,62.2238,62.3141,19450.0
2016-07-08 14:30:00,82.7,82.83,82.62,82.83,12815.0,62.284,62.3819,62.2238,62.3819,12815.0
2016-07-08 14:35:00,82.82,82.84,82.71,82.76,14273.0,62.3744,62.3894,62.2915,62.3292,14273.0
2016-07-08 14:40:00,82.77,82.91,82.76,82.84,18252.0,62.3367,62.4422,62.3292,62.3894,18252.0
2016-07-08 14:45:00,82.83,82.91,82.82,82.88,19993.0,62.3819,62.4422,62.3744,62.4196,19993.0
2016-07-08 14:50:00,82.89,82.97,82.88,82.97,14653.0,62.4271,62.4874,62.4196,62.4874,14653.0
2016-07-08 14:55:00,82.96,82.98,82.75,82.77,15870.0,62.4798,62.4949,62.3217,62.3367,15870.0
2016-07-08 15:00:00,82.77,82.78,82.65,82.67,16029.0,62.3367,62.3443,62.2464,62.2614,16029.0
2016-07-08 15:05:00,82.68,82.69,82.53,82.53,17491.0,62.2689,62.2765,62.156,62.156,17491.0
2016-07-08 15:10:00,82.54,82.61,82.51,82.59,17702.0,62.1635,62.2162,62.1409,62.2012,17702.0
2016-07-08 15:15:00,82.58,82.63,82.52,82.53,21652.0,62.1936,62.2313,62.1484,62.156,21652.0
2016-07-08 15:20:00,82.53,82.57,82.52,82.55,21879.0,62.156,62.1861,62.1484,62.171,21879.0
2016-07-08 15:25:00,82.54,82.59,82.51,82.52,18253.0,62.1635,62.2012,62.1409,62.1484,18253.0
2016-07-08 15:30:00,82.52,82.56,82.5,82.54,29472.0,62.1484,62.1786,62.1334,62.1635,29472.0
2016-07-08 15:35:00,82.54,82.56,82.47,82.51,45790.0,62.1635,62.1786,62.1108,62.1409,45790.0
2016-07-08 15:40:00,82.5,82.53,82.46,82.53,43742.0,62.1334,62.156,62.1033,62.156,43742.0
2016-07-08 15:45:00,82.53,82.6,82.5,82.58,49091.0,62.156,62.2087,62.1334,62.1936,49091.0
2016-07-08 15:50:00,82.58,82.59,82.47,82.56,60555.0,62.1936,62.2012,62.1108,62.1786,60555.0
2016-07-08 15:55:00,82.56,82.58,82.48,82.53,150810.0,62.1786,62.1936,62.1183,62.156,150810.0
2016-07-11 09:30:00,82.94,83.28,82.6,82.99,24646.0,62.4648,62.7208,62.2087,62.5024,24646.0
2016-07-11 09:35:00,82.98,83.06,82.85,82.97,14819.0,62.4949,62.5551,62.397,62.4874,14819.0
2016-07-11 09:40:00,82.88,82.91,82.67,82.7,7275.0,62.4196,62.4422,62.2614,62.284,7275.0
2016-07-11 09:45:00,82.78,83.1,82.77,83.02,16867.0,62.3443,62.5853,62.3367,62.525,16867.0
2016-07-11 09:50:00,83.03,83.3,82.97,83.26,33634.0,62.5325,62.7359,62.4874,62.7058,33634.0
2016-07-11 09:55:00,83.3,83.56,83.24,83.53,38602.0,62.7359,62.9317,62.6907,62.9091,38602.0
2016-07-11 10:00:00,83.53,83.53,83.1,83.12,23236.0,62.9091,62.9091,62.5853,62.6003,23236.0
2016-07-11 10:05:00,83.09,83.44,83.09,83.44,17271.0,62.5777,62.8413,62.5777,62.8413,17271.0
2016-07-11 10:10:00,83.43,83.46,83.24,83.25,18672.0,62.8338,62.8564,62.6907,62.6982,18672.0
2016-07-11 10:15:00,83.29,83.35,83.26,83.28,11953.0,62.7284,62.7735,62.7058,62.7208,11953.0
2016-07-11 10:20:00,83.3,83.3,82.79,82.82,20467.0,62.7359,62.7359,62.3518,62.3744,20467.0
2016-07-11 10:25:00,82.79,82.95,82.68,82.92,19570.0,62.3518,62.4723,62.2689,62.4497,19570.0
2016-07-11 10:30:00,82.92,83.18,82.9,83.17,15641.0,62.4497,62.6455,62.4346,62.638,15641.0
2016-07-11 10:35:00,83.19,83.42,83.18,83.39,14215.0,62.653,62.8263,62.6455,62.8037,14215.0
2016-07-11 10:40:00,83.39,83.44,83.3,83.44,11018.0,62.8037,62.8413,62.7359,62.8413,11018.0
2016-07-11 10:45:00,83.4,83.56,83.4,83.52,10310.0,62.8112,62.9317,62.8112,62.9016,10310.0
2016-07-11 10:50:00,83.52,83.68,83.48,83.58,14601.0,62.9016,63.0221,62.8715,62.9468,14601.0
2016-07-11 10:55:00,83.56,83.87,83.55,83.87,13345.0,62.9317,63.1652,62.9242,63.1652,13345.0
2016-07-11 11:00:00,83.87,83.89,83.68,83.73,16520.0,63.1652,63.1802,63.0221,63.0597,16520.0
2016-07-11 11:05:00,83.73,83.81,83.56,83.56,12944.0,63.0597,63.12,62.9317,62.9317,12944.0
2016-07-11 11:10:00,83.53,83.67,83.52,83.66,8999.0,62.9091,63.0145,62.9016,63.007,8999.0
2016-07-11 11:15:00,83.64,83.64,83.36,83.43,9396.0,62.992,62.992,62.7811,62.8338,9396.0
2016-07-11 11:20:00,83.41,83.52,83.23,83.28,13700.0,62.8187,62.9016,62.6832,62.7208,13700.0
2016-07-11 11:25:00,83.27,83.33,83.16,83.2,17954.0,62.7133,62.7585,62.6304,62.6606,17954.0
2016-07-11 11:30:00,83.16,83.3,83.14,83.26,8215.0,62.6304,62.7359,62.6154,62.7058,8215.0
2016-07-11 11:35:00,83.31,83.32,83.14,83.23,10194.0,62.7434,62.751,62.6154,62.6832,10194.0
2016-07-11 11:40:00,83.19,83.27,83.14,83.27,9323.0,62.653,62.7133,62.6154,62.7133,9323.0
2016-07-11 11:45:00,83.28,83.29,83.16,83.26,11613.0,62.7208,62.7284,62.6304,62.7058,11613.0
2016-07-11 11:50:00,83.24,83.47,83.24,83.47,13115.0,62.6907,62.8639,62.6907,62.8639,13115.0
2016-07-11 11:55:00,83.44,83.44,83.29,83.29,7309.0,62.8413,62.8413,62.7284,62.7284,7309.0
2016-07-11 12:00:00,83.32,83.39,83.15,83.15,9963.0,62.751,62.8037,62.6229,62.6229,9963.0
2016-07-11 12:05:00,83.14,83.24,83.11,83.16,9557.0,62.6154,62.6907,62.5928,62.6304,9557.0
2016-07-11 12:10:00,83.13,83.19,83.05,83.13,8281.0,62.6079,62.653,62.5476,62.6079,8281.0
2016-07-11 12:15:00,83.12,83.25,83.11,83.22,10530.0,62.6003,62.6982,62.5928,62.6756,10530.0
2016-07-11 12:20:00,83.22,83.23,83.11,83.14,3230.0,62.6756,62.6832,62.5928,62.6154,3230.0
2016-07-11 12:25:00,83.14,83.16,83.02,83.02,6462.0,62.6154,62.6304,62.525,62.525,6462.0
2016-07-11 12:30:00,83.03,83.09,82.98,83.02,6660.0,62.5325,62.5777,62.4949,62.525,6660.0
2016-07-11 12:35:00,82.99,83.12,82.95,83.09,16152.0,62.5024,62.6003,62.4723,62.5777,16152.0
2016-07-11 12:40:00,83.08,83.32,83.08,83.32,13332.0,62.5702,62.751,62.5702,62.751,13332.0
2016-07-11 12:45:00,83.31,83.34,83.24,83.24,6174.0,62.7434,62.766,62.6907,62.6907,6174.0
2016-07-11 12:50:00,83.23,83.27,83.19,83.24,4919.0,62.6832,62.7133,62.653,62.6907,4919.0
2016-07-11 12:55:00,83.24,83.24,83.16,83.18,19800.0,62.6907,62.6907,62.6304,62.6455,19800.0
2016-07-11 13:00:00,83.22,83.29,83.2,83.28,6572.0,62.6756,62.7284,62.6606,62.7208,6572.0
2016-07-11 13:05:00,83.27,83.29,83.22,83.25,5196.0,62.7133,62.7284,62.6756,62.6982,5196.0
2016-07-11 13:10:00,83.22,83.32,83.2,83.28,4955.0,62.6756,62.751,62.6606,62.7208,4955.0
2016-07-11 13:15:00,83.24,83.26,83.15,83.21,6750.0,62.6907,62.7058,62.6229,62.6681,6750.0
2016-07-11 13:20:00,83.26,83.26,83.17,83.23,3015.0,62.7058,62.7058,62.638,62.6832,3015.0
2016-07-11 13:25:00,83.23,83.27,83.16,83.23,8700.0,62.6832,62.7133,62.6304,62.6832,8700.0
2016-07-11 13:30:00,83.21,83.26,83.14,83.26,8950.0,62.6681,62.7058,62.6154,62.7058,8950.0
2016-07-11 13:35:00,83.25,83.31,83.22,83.29,7358.0,62.6982,62.7434,62.6756,62.7284,7358.0
2016-07-11 13:40:00,83.28,83.3,83.23,83.27,5528.0,62.7208,62.7359,62.6832,62.7133,5528.0
2016-07-11 13:45:00,83.26,83.31,83.23,83.28,28687.0,62.7058,62.7434,62.6832,62.7208,28687.0
2016-07-11 13:50:00,83.3,83.42,83.29,83.42,9485.0,62.7359,62.8263,62.7284,62.8263,9485.0
2016-07-11 13:55:00,83.39,83.42,83.36,83.37,11235.0,62.8037,62.8263,62.7811,62.7886,11235.0
2016-07-11 14:00:00,83.36,83.36,83.27,83.29,16217.0,62.7811,62.7811,62.7133,62.7284,16217.0
2016-07-11 14:05:00,83.3,83.44,83.28,83.43,12902.0,62.7359,62.8413,62.7208,62.8338,12902.0
2016-07-11 14:10:00,83.44,83.47,83.39,83.42,11174.0,62.8413,62.8639,62.8037,62.8263,11174.0
2016-07-11 14:15:00,83.43,83.49,83.41,83.41,6403.0,62.8338,62.879,62.8187,62.8187,6403.0
2016-07-11 14:20:00,83.43,83.47,83.38,83.46,5872.0,62.8338,62.8639,62.7961,62.8564,5872.0
2016-07-11 14:25:00,83.46,83.54,83.44,83.46,9436.0,62.8564,62.9166,62.8413,62.8564,9436.0
2016-07-11 14:30:00,83.46,83.46,83.41,83.42,6201.0,62.8564,62.8564,62.8187,62.8263,6201.0
2016-07-11 14:35:00,83.43,83.44,83.39,83.44,8116.0,62.8338,62.8413,62.8037,62.8413,8116.0
2016-07-11 14:40:00,83.4,83.41,83.35,83.38,9182.0,62.8112,62.8187,62.7735,62.7961,9182.0
2016-07-11 14:45:00,83.35,83.36,83.22,83.24,8960.0,62.7735,62.7811,62.6756,62.6907,8960.0
2016-07-11 14:50:00,83.23,83.28,83.16,83.27,22120.0,62.6832,62.7208,62.6304,62.7133,22120.0
2016-07-11 14:55:00,83.27,83.35,83.27,83.29,15413.0,62.7133,62.7735,62.7133,62.7284,15413.0
2016-07-11 15:00:00,83.29,83.34,83.26,83.34,15726.0,62.7284,62.766,62.7058,62.766,15726.0
2016-07-11 15:05:00,83.32,83.4,83.3,83.39,30280.0,62.751,62.8112,62.7359,62.8037,30280.0
2016-07-11 15:10:00,83.4,83.46,83.39,83.43,25896.0,62.8112,62.8564,62.8037,62.8338,25896.0
2016-07-11 15:15:00,83.44,83.45,83.36,83.39,23129.0,62.8413,62.8489,62.7811,62.8037,23129.0
2016-07-11 15:20:00,83.38,83.39,83.28,83.28,16190.0,62.7961,62.8037,62.7208,62.7208,16190.0
2016-07-11 15:25:00,83.27,83.28,83.17,83.18,28087.0,62.7133,62.7208,62.638,62.6455,28087.0
2016-07-11 15:30:00,83.17,83.17,83.06,83.08,48361.0,62.638,62.638,62.5551,62.5702,48361.0
2016-07-11 15:35:00,83.06,83.13,83.03,83.04,42802.0,62.5551,62.6079,62.5325,62.5401,42802.0
2016-07-11 15:40:00,83.04,83.08,83.0,83.02,25083.0,62.5401,62.5702,62.5099,62.525,25083.0
2016-07-11 15:45:00,83.02,83.04,82.9,82.95,39591.0,62.525,62.5401,62.4346,62.4723,39591.0
2016-07-11 15:50:00,82.94,82.96,82.89,82.93,65771.0,62.4648,62.4798,62.4271,62.4572,65771.0
2016-07-11 15:55:00,82.93,82.98,82.87,82.89,124791.0,62.4572,62.4949,62.412,62.4271,124791.0
2016-07-12 09:30:00,84.55,84.77,84.14,84.26,91047.0,63.6773,63.843,63.3685,63.4589,91047.0
2016-07-12 09:35:00,84.22,84.68,84.2,84.49,29896.0,63.4288,63.7752,63.4137,63.6321,29896.0
2016-07-12 09:40:00,84.53,84.94,84.49,84.79,33728.0,63.6622,63.971,63.6321,63.8581,33728.0
2016-07-12 09:45:00,84.81,84.87,84.58,84.71,21283.0,63.8731,63.9183,63.6999,63.7978,21283.0
2016-07-12 09:50:00,84.68,84.86,84.64,84.79,40527.0,63.7752,63.9108,63.7451,63.8581,40527.0
2016-07-12 09:55:00,84.83,84.93,84.78,84.84,46302.0,63.8882,63.9635,63.8505,63.8957,46302.0
2016-07-12 10:00:00,84.85,85.01,84.83,84.99,44562.0,63.9032,64.0237,63.8882,64.0087,44562.0
2016-07-12 10:05:00,84.99,85.05,84.9,84.94,33326.0,64.0087,64.0539,63.9409,63.971,33326.0
2016-07-12 10:10:00,84.95,85.1,84.72,84.8,84673.0,63.9786,64.0915,63.8053,63.8656,84673.0
2016-07-12 10:15:00,84.78,84.96,84.73,84.87,24766.0,63.8505,63.9861,63.8129,63.9183,24766.0
2016-07-12 10:20:00,84.84,84.9,84.74,84.76,13506.0,63.8957,63.9409,63.8204,63.8355,13506.0
2016-07-12 10:25:00,84.77,84.97,84.74,84.9,16914.0,63.843,63.9936,63.8204,63.9409,16914.0
2016-07-12 10:30:00,84.92,84.94,84.83,84.9,28740.0,63.956,63.971,63.8882,63.9409,28740.0
2016-07-12 10:35:00,84.9,84.92,84.82,84.88,37922.0,63.9409,63.956,63.8806,63.9258,37922.0
2016-07-12 10:40:00,84.9,84.94,84.74,84.77,51215.0,63.9409,63.971,63.8204,63.843,51215.0
2016-07-12 10:45:00,84.76,84.77,84.7,84.77,37525.0,63.8355,63.843,63.7903,63.843,37525.0
2016-07-12 10:50:00,84.77,84.77,84.63,84.69,32330.0,63.843,63.843,63.7376,63.7827,32330.0
2016-07-12 10:55:00,84.68,84.71,84.52,84.58,44507.0,63.7752,63.7978,63.6547,63.6999,44507.0
2016-07-12 11:00:00,84.55,84.61,84.47,84.56,36341.0,63.6773,63.7225,63.6171,63.6848,36341.0
2016-07-12 11:05:00,84.55,84.71,84.53,84.62,45028.0,63.6773,63.7978,63.6622,63.73,45028.0
2016-07-12 11:10:00,84.63,84.71,84.58,84.64,24639.0,63.7376,63.7978,63.6999,63.7451,24639.0
2016-07-12 11:15:00,84.62,84.73,84.57,84.73,37862.0,63.73,63.8129,63.6924,63.8129,37862.0
2016-07-12 11:20:00,84.73,84.85,84.7,84.81,49194.0,63.8129,63.9032,63.7903,63.8731,49194.0
2016-07-12 11:25:00,84.82,84.98,84.8,84.97,43950.0,63.8806,64.0011,63.8656,63.9936,43950.0
2016-07-12 11:30:00,84.95,85.05,84.89,85.0,49032.0,63.9786,64.0539,63.9334,64.0162,49032.0
2016-07-12 11:35:00,85.0,85.15,84.99,85.15,36362.0,64.0162,64.1292,64.0087,64.1292,36362.0
2016-07-12 11:40:00,85.18,85.3,85.14,85.29,20394.0,64.1518,64.2422,64.1217,64.2346,20394.0
2016-07-12 11:45:00,85.25,85.4,85.24,85.4,12893.0,64.2045,64.3175,64.197,64.3175,12893.0
2016-07-12 11:50:00,85.4,85.59,85.4,85.54,23367.0,64.3175,64.4606,64.3175,64.4229,23367.0
2016-07-12 11:55:00,85.51,85.86,85.51,85.83,55997.0,64.4003,64.6639,64.4003,64.6413,55997.0
2016-07-12 12:00:00,85.85,85.86,85.56,85.59,23023.0,64.6564,64.6639,64.438,64.4606,23023.0
2016-07-12 12:05:00,85.59,85.72,85.51,85.71,7746.0,64.4606,64.5585,64.4003,64.5509,7746.0
2016-07-12 12:10:00,85.73,85.79,85.71,85.73,14011.0,64.566,64.6112,64.5509,64.566,14011.0
2016-07-12 12:15:00,85.72,85.96,85.72,85.9,18851.0,64.5585,64.7392,64.5585,64.694,18851.0
2016-07-12 12:20:00,85.89,85.95,85.8,85.83,19047.0,64.6865,64.7317,64.6187,64.6413,19047.0
2016-07-12 12:25:00,85.86,85.9,85.8,85.86,10224.0,64.6639,64.694,64.6187,64.6639,10224.0
2016-07-12 12:30:00,85.82,85.85,85.74,85.77,17285.0,64.6338,64.6564,64.5735,64.5961,17285.0
2016-07-12 12:35:00,85.8,85.83,85.69,85.7,32661.0,64.6187,64.6413,64.5359,64.5434,32661.0
2016-07-12 12:40:00,85.7,85.8,85.67,85.7,24197.0,64.5434,64.6187,64.5208,64.5434,24197.0
2016-07-12 12:45:00,85.7,85.7,85.4,85.41,22972.0,64.5434,64.5434,64.3175,64.325,22972.0
2016-07-12 12:50:00,85.41,85.43,85.34,85.43,16761.0,64.325,64.3401,64.2723,64.3401,16761.0
2016-07-12 12:55:00,85.43,85.48,85.4,85.42,9175.0,64.3401,64.3777,64.3175,64.3325,9175.0
2016-07-12 13:00:00,85.44,85.52,85.43,85.44,20450.0,64.3476,64.4078,64.3401,64.3476,20450.0
2016-07-12 13:05:00,85.44,85.56,85.44,85.45,10701.0,64.3476,64.438,64.3476,64.3551,10701.0
2016-07-12 13:10:00,85.45,85.63,85.43,85.61,32530.0,64.3551,64.4907,64.3401,64.4756,32530.0
2016-07-12 13:15:00,85.62,85.68,85.54,85.57,12369.0,64.4832,64.5283,64.4229,64.4455,12369.0
2016-07-12 13:20:00,85.58,85.6,85.5,85.6,11364.0,64.453,64.4681,64.3928,64.4681,11364.0
2016-07-12 13:25:00,85.61,85.68,85.56,85.57,11752.0,64.4756,64.5283,64.438,64.4455,11752.0
2016-07-12 13:30:00,85.58,85.72,85.57,85.71,12772.0,64.453,64.5585,64.4455,64.5509,12772.0
2016-07-12 13:35:00,85.71,85.77,85.61,85.75,17651.0,64.5509,64.5961,64.4756,64.5811,17651.0
2016-07-12 13:40:00,85.76,85.83,85.75,85.79,18543.0,64.5886,64.6413,64.5811,64.6112,18543.0
2016-07-12 13:45:00,85.78,85.8,85.68,85.68,8301.0,64.6037,64.6187,64.5283,64.5283,8301.0
2016-07-12 13:50:00,85.66,85.68,85.63,85.63,14338.0,64.5133,64.5283,64.4907,64.4907,14338.0
2016-07-12 13:55:00,85.66,85.68,85.45,85.46,11163.0,64.5133,64.5283,64.3551,64.3627,11163.0
2016-07-12 14:00:00,85.46,85.56,85.46,85.5,10698.0,64.3627,64.438,64.3627,64.3928,10698.0
2016-07-12 14:05:00,85.51,85.57,85.47,85.54,14074.0,64.4003,64.4455,64.3702,64.4229,14074.0
2016-07-12 14:10:00,85.55,85.61,85.52,85.54,15845.0,64.4304,64.4756,64.4078,64.4229,15845.0
2016-07-12 14:15:00,85.55,85.65,85.52,85.58,13374.0,64.4304,64.5057,64.4078,64.453,13374.0
2016-07-12 14:20:00,85.58,85.68,85.56,85.59,12379.0,64.453,64.5283,64.438,64.4606,12379.0
2016-07-12 14:25:00,85.6,85.61,85.5,85.51,20215.0,64.4681,64.4756,64.3928,64.4003,20215.0
2016-07-12 14:30:00,85.48,85.51,85.42,85.42,13962.0,64.3777,64.4003,64.3325,64.3325,13962.0
2016-07-12 14:35:00,85.41,85.41,85.31,85.32,18881.0,64.325,64.325,64.2497,64.2572,18881.0
2016-07-12 14:40:00,85.33,85.43,85.32,85.42,11765.0,64.2647,64.3401,64.2572,64.3325,11765.0
2016-07-12 14:45:00,85.42,85.48,85.42,85.43,29767.0,64.3325,64.3777,64.3325,64.3401,29767.0
2016-07-12 14:50:00,85.42,85.48,85.35,85.35,8822.0,64.3325,64.3777,64.2798,64.2798,8822.0
2016-07-12 14:55:00,85.34,85.34,85.26,85.28,13317.0,64.2723,64.2723,64.212,64.2271,13317.0
2016-07-12 15:00:00,85.26,85.41,85.26,85.37,18606.0,64.212,64.325,64.212,64.2949,18606.0
2016-07-12 15:05:00,85.38,85.4,85.26,85.26,17084.0,64.3024,64.3175,64.212,64.212,17084.0
2016-07-12 15:10:00,85.27,85.33,85.26,85.28,29656.0,64.2196,64.2647,64.212,64.2271,29656.0
2016-07-12 15:15:00,85.28,85.31,85.11,85.14,23507.0,64.2271,64.2497,64.0991,64.1217,23507.0
2016-07-12 15:20:00,85.15,85.2,85.11,85.2,25710.0,64.1292,64.1668,64.0991,64.1668,25710.0
2016-07-12 15:25:00,85.2,85.21,85.07,85.11,24849.0,64.1668,64.1744,64.0689,64.0991,24849.0
2016-07-12 15:30:00,85.1,85.1,85.03,85.04,24603.0,64.0915,64.0915,64.0388,64.0463,24603.0
2016-07-12 15:35:00,85.03,85.2,85.0,85.19,44075.0,64.0388,64.1668,64.0162,64.1593,44075.0
2016-07-12 15:40:00,85.2,85.25,85.01,85.03,33019.0,64.1668,64.2045,64.0237,64.0388,33019.0
2016-07-12 15:45:00,85.02,85.12,84.98,85.1,42239.0,64.0313,64.1066,64.0011,64.0915,42239.0
2016-07-12 15:50:00,85.09,85.11,85.04,85.05,51992.0,64.084,64.0991,64.0463,64.0539,51992.0
2016-07-12 15:55:00,85.06,85.2,85.06,85.13,128692.0,64.0614,64.1668,64.0614,64.1141,128692.0
2016-07-13 09:30:00,84.59,85.04,84.47,84.91,46478.0,63.8347,64.1743,63.7441,64.0762,46478.0
2016-07-13 09:35:00,85.01,85.07,84.51,84.61,38216.0,64.1517,64.1969,63.7743,63.8498,38216.0
2016-07-13 09:40:00,84.61,84.81,84.47,84.57,33278.0,63.8498,64.0007,63.7441,63.8196,33278.0
2016-07-13 09:45:00,84.64,84.71,84.42,84.56,60103.0,63.8724,63.9253,63.7064,63.8121,60103.0
2016-07-13 09:50:00,84.6,84.64,84.4,84.52,44424.0,63.8423,63.8724,63.6913,63.7819,44424.0
2016-07-13 09:55:00,84.54,84.66,84.52,84.61,69137.0,63.797,63.8875,63.7819,63.8498,69137.0
2016-07-13 10:00:00,84.59,84.73,84.57,84.63,42713.0,63.8347,63.9404,63.8196,63.8649,42713.0
2016-07-13 10:05:00,84.62,84.76,84.56,84.76,50095.0,63.8573,63.963,63.8121,63.963,50095.0
2016-07-13 10:10:00,84.78,84.8,84.59,84.62,24685.0,63.9781,63.9932,63.8347,63.8573,24685.0
2016-07-13 10:15:00,84.6,84.63,84.38,84.38,22210.0,63.8423,63.8649,63.6762,63.6762,22210.0
2016-07-13 10:20:00,84.42,84.43,84.26,84.26,18287.0,63.7064,63.714,63.5857,63.5857,18287.0
2016-07-13 10:25:00,84.25,84.4,84.2,84.2,29606.0,63.5781,63.6913,63.5404,63.5404,29606.0
2016-07-13 10:30:00,84.18,84.73,83.87,83.9,67635.0,63.5253,63.9404,63.2914,63.314,67635.0
2016-07-13 10:35:00,83.92,84.08,83.78,83.8,24163.0,63.3291,63.4498,63.2235,63.2385,24163.0
2016-07-13 10:40:00,83.8,84.03,83.8,83.84,21127.0,63.2385,63.4121,63.2385,63.2687,21127.0
2016-07-13 10:45:00,83.84,83.84,83.61,83.61,48090.0,63.2687,63.2687,63.0952,63.0952,48090.0
2016-07-13 10:50:00,83.64,83.68,83.5,83.61,22347.0,63.1178,63.148,63.0122,63.0952,22347.0
2016-07-13 10:55:00,83.6,83.6,83.45,83.46,43300.0,63.0876,63.0876,62.9744,62.982,43300.0
2016-07-13 11:00:00,83.45,83.47,83.27,83.34,32303.0,62.9744,62.9895,62.8386,62.8914,32303.0
2016-07-13 11:05:00,83.32,83.35,83.21,83.33,26446.0,62.8763,62.899,62.7933,62.8839,26446.0
2016-07-13 11:10:00,83.35,83.44,83.17,83.2,16339.0,62.899,62.9669,62.7631,62.7858,16339.0
2016-07-13 11:15:00,83.18,83.25,83.16,83.23,18589.0,62.7707,62.8235,62.7556,62.8084,18589.0
2016-07-13 11:20:00,83.25,83.25,83.1,83.18,71674.0,62.8235,62.8235,62.7103,62.7707,71674.0
2016-07-13 11:25:00,83.19,83.29,83.1,83.2,43142.0,62.7782,62.8537,62.7103,62.7858,43142.0
2016-07-13 11:30:00,83.17,83.17,83.0,83.0,27779.0,62.7631,62.7631,62.6348,62.6348,27779.0
2016-07-13 11:35:00,83.0,83.03,82.93,82.94,22978.0,62.6348,62.6575,62.582,62.5896,22978.0
2016-07-13 11:40:00,82.93,82.95,82.81,82.85,29485.0,62.582,62.5971,62.4915,62.5216,29485.0
2016-07-13 11:45:00,82.83,82.86,82.72,82.79,22757.0,62.5065,62.5292,62.4235,62.4764,22757.0
2016-07-13 11:50:00,82.79,82.86,82.62,82.84,21520.0,62.4764,62.5292,62.3481,62.5141,21520.0
2016-07-13 11:55:00,82.84,83.05,82.82,82.96,17914.0,62.5141,62.6726,62.499,62.6046,17914.0
2016-07-13 12:00:00,82.97,83.04,82.95,83.01,15334.0,62.6122,62.665,62.5971,62.6424,15334.0
2016-07-13 12:05:00,83.01,83.01,82.81,82.87,20702.0,62.6424,62.6424,62.4915,62.5367,20702.0
2016-07-13 12:10:00,82.9,83.02,82.84,83.01,25811.0,62.5594,62.6499,62.5141,62.6424,25811.0
2016-07-13 12:15:00,83.02,83.15,82.96,83.12,50128.0,62.6499,62.748,62.6046,62.7254,50128.0
2016-07-13 12:20:00,83.14,83.15,83.05,83.13,9521.0,62.7405,62.748,62.6726,62.7329,9521.0
2016-07-13 12:25:00,83.15,83.23,83.05,83.07,22897.0,62.748,62.8084,62.6726,62.6877,22897.0
2016-07-13 12:30:00,83.08,83.16,83.04,83.13,20390.0,62.6952,62.7556,62.665,62.7329,20390.0
2016-07-13 12:35:00,83.12,83.14,82.93,82.94,11432.0,62.7254,62.7405,62.582,62.5896,11432.0
2016-07-13 12:40:00,82.95,83.16,82.95,83.11,36036.0,62.5971,62.7556,62.5971,62.7178,36036.0
2016-07-13 12:45:00,83.11,83.11,83.01,83.09,6609.0,62.7178,62.7178,62.6424,62.7028,6609.0
2016-07-13 12:50:00,83.11,83.12,83.0,83.0,12314.0,62.7178,62.7254,62.6348,62.6348,12314.0
2016-07-13 12:55:00,82.98,83.07,82.95,83.07,9900.0,62.6197,62.6877,62.5971,62.6877,9900.0
2016-07-13 13:00:00,83.07,83.17,83.06,83.11,22569.0,62.6877,62.7631,62.6801,62.7178,22569.0
2016-07-13 13:05:00,83.11,83.18,83.06,83.07,15377.0,62.7178,62.7707,62.6801,62.6877,15377.0
2016-07-13 13:10:00,83.07,83.11,83.05,83.06,16246.0,62.6877,62.7178,62.6726,62.6801,16246.0
2016-07-13 13:15:00,83.03,83.09,82.93,83.08,8850.0,62.6575,62.7028,62.582,62.6952,8850.0
2016-07-13 13:20:00,83.08,83.08,82.95,82.98,12750.0,62.6952,62.6952,62.5971,62.6197,12750.0
2016-07-13 13:25:00,82.99,83.01,82.92,82.99,17564.0,62.6273,62.6424,62.5745,62.6273,17564.0
2016-07-13 13:30:00,82.99,83.02,82.95,82.98,12030.0,62.6273,62.6499,62.5971,62.6197,12030.0
2016-07-13 13:35:00,83.0,83.03,82.95,82.98,11672.0,62.6348,62.6575,62.5971,62.6197,11672.0
2016-07-13 13:40:00,82.98,83.1,82.95,83.07,15692.0,62.6197,62.7103,62.5971,62.6877,15692.0
2016-07-13 13:45:00,83.08,83.23,83.08,83.19,17129.0,62.6952,62.8084,62.6952,62.7782,17129.0
2016-07-13 13:50:00,83.19,83.2,82.97,83.01,24858.0,62.7782,62.7858,62.6122,62.6424,24858.0
2016-07-13 13:55:00,83.02,83.02,82.98,83.01,12361.0,62.6499,62.6499,62.6197,62.6424,12361.0
2016-07-13 14:00:00,83.02,83.07,82.88,82.88,22933.0,62.6499,62.6877,62.5443,62.5443,22933.0
2016-07-13 14:05:00,82.86,83.0,82.86,82.91,24368.0,62.5292,62.6348,62.5292,62.5669,24368.0
2016-07-13 14:10:00,82.91,82.98,82.89,82.95,16703.0,62.5669,62.6197,62.5518,62.5971,16703.0
2016-07-13 14:15:00,82.95,83.03,82.9,82.98,28927.0,62.5971,62.6575,62.5594,62.6197,28927.0
2016-07-13 14:20:00,82.99,83.05,82.95,83.04,14325.0,62.6273,62.6726,62.5971,62.665,14325.0
2016-07-13 14:25:00,83.05,83.31,83.03,83.28,42777.0,62.6726,62.8688,62.6575,62.8461,42777.0
2016-07-13 14:30:00,83.3,83.37,83.3,83.34,22160.0,62.8612,62.914,62.8612,62.8914,22160.0
2016-07-13 14:35:00,83.34,83.52,83.34,83.48,21881.0,62.8914,63.0272,62.8914,62.9971,21881.0
2016-07-13 14:40:00,83.5,83.6,83.46,83.58,20392.0,63.0122,63.0876,62.982,63.0725,20392.0
2016-07-13 14:45:00,83.58,83.67,83.5,83.65,32640.0,63.0725,63.1404,63.0122,63.1253,32640.0
2016-07-13 14:50:00,83.66,83.68,83.54,83.57,20582.0,63.1329,63.148,63.0423,63.065,20582.0
2016-07-13 14:55:00,83.58,83.61,83.55,83.56,11851.0,63.0725,63.0952,63.0499,63.0574,11851.0
2016-07-13 15:00:00,83.57,83.69,83.54,83.57,23599.0,63.065,63.1555,63.0423,63.065,23599.0
2016-07-13 15:05:00,83.58,83.61,83.56,83.6,22619.0,63.0725,63.0952,63.0574,63.0876,22619.0
2016-07-13 15:10:00,83.6,83.67,83.58,83.61,35926.0,63.0876,63.1404,63.0725,63.0952,35926.0
2016-07-13 15:15:00,83.6,83.75,83.6,83.75,22760.0,63.0876,63.2008,63.0876,63.2008,22760.0
2016-07-13 15:20:00,83.75,83.8,83.71,83.8,34865.0,63.2008,63.2385,63.1706,63.2385,34865.0
2016-07-13 15:25:00,83.8,83.81,83.66,83.7,23091.0,63.2385,63.2461,63.1329,63.1631,23091.0
2016-07-13 15:30:00,83.69,83.8,83.68,83.79,36921.0,63.1555,63.2385,63.148,63.231,36921.0
2016-07-13 15:35:00,83.79,83.85,83.76,83.81,43716.0,63.231,63.2763,63.2084,63.2461,43716.0
2016-07-13 15:40:00,83.81,83.88,83.79,83.85,36344.0,63.2461,63.2989,63.231,63.2763,36344.0
2016-07-13 15:45:00,83.85,83.93,83.83,83.83,46186.0,63.2763,63.3366,63.2612,63.2612,46186.0
2016-07-13 15:50:00,83.85,83.85,83.79,83.83,44039.0,63.2763,63.2763,63.231,63.2612,44039.0
2016-07-13 15:55:00,83.83,83.89,83.82,83.84,97617.0,63.2612,63.3065,63.2536,63.2687,97617.0
2016-07-14 09:30:00,84.84,84.84,84.39,84.77,39682.0,64.0234,64.0234,63.6838,63.9705,39682.0
2016-07-14 09:35:00,84.75,84.92,84.37,84.47,14078.0,63.9554,64.0837,63.6687,63.7441,14078.0
2016-07-14 09:40:00,84.62,84.63,84.24,84.24,5521.0,63.8573,63.8649,63.5706,63.5706,5521.0
2016-07-14 09:45:00,84.23,84.23,83.97,84.03,6684.0,63.563,63.563,63.3668,63.4121,6684.0
2016-07-14 09:50:00,83.99,84.28,83.91,84.2,6719.0,63.3819,63.6008,63.3216,63.5404,6719.0
2016-07-14 09:55:00,84.24,84.39,84.18,84.34,10442.0,63.5706,63.6838,63.5253,63.646,10442.0
2016-07-14 10:00:00,84.35,84.7,84.3,84.7,22184.0,63.6536,63.9177,63.6159,63.9177,22184.0
2016-07-14 10:05:00,84.71,84.76,84.64,84.73,27384.0,63.9253,63.963,63.8724,63.9404,27384.0
2016-07-14 10:10:00,84.74,84.81,84.69,84.77,17092.0,63.9479,64.0007,63.9102,63.9705,17092.0
2016-07-14 10:15:00,84.77,84.82,84.65,84.74,27149.0,63.9705,64.0083,63.88,63.9479,27149.0
2016-07-14 10:20:00,84.75,84.92,84.72,84.9,22753.0,63.9554,64.0837,63.9328,64.0686,22753.0
2016-07-14 10:25:00,84.91,84.93,84.74,84.81,10218.0,64.0762,64.0913,63.9479,64.0007,10218.0
2016-07-14 10:30:00,84.81,84.86,84.75,84.75,8733.0,64.0007,64.0385,63.9554,63.9554,8733.0
2016-07-14 10:35:00,84.73,84.75,84.54,84.67,13545.0,63.9404,63.9554,63.797,63.8951,13545.0
2016-07-14 10:40:00,84.61,84.66,84.45,84.52,11583.0,63.8498,63.8875,63.7291,63.7819,11583.0
2016-07-14 10:45:00,84.51,84.53,84.37,84.44,18949.0,63.7743,63.7894,63.6687,63.7215,18949.0
2016-07-14 10:50:00,84.45,84.45,84.09,84.09,29484.0,63.7291,63.7291,63.4574,63.4574,29484.0
2016-07-14 10:55:00,84.12,84.19,83.98,83.98,16145.0,63.48,63.5329,63.3744,63.3744,16145.0
2016-07-14 11:00:00,83.99,84.02,83.94,84.01,15308.0,63.3819,63.4046,63.3442,63.397,15308.0
2016-07-14 11:05:00,84.01,84.17,83.98,84.17,30988.0,63.397,63.5178,63.3744,63.5178,30988.0
2016-07-14 11:10:00,84.19,84.33,84.16,84.31,31265.0,63.5329,63.6385,63.5102,63.6234,31265.0
2016-07-14 11:15:00,84.31,84.32,84.23,84.25,24676.0,63.6234,63.631,63.563,63.5781,24676.0
2016-07-14 11:20:00,84.27,84.29,84.1,84.1,11436.0,63.5932,63.6083,63.4649,63.4649,11436.0
2016-07-14 11:25:00,84.11,84.22,84.1,84.2,13983.0,63.4725,63.5555,63.4649,63.5404,13983.0
2016-07-14 11:30:00,84.18,84.26,84.12,84.16,9633.0,63.5253,63.5857,63.48,63.5102,9633.0
2016-07-14 11:35:00,84.13,84.27,84.13,84.27,6466.0,63.4876,63.5932,63.4876,63.5932,6466.0
2016-07-14 11:40:00,84.27,84.28,84.14,84.14,6400.0,63.5932,63.6008,63.4951,63.4951,6400.0
2016-07-14 11:45:00,84.13,84.17,84.06,84.09,14837.0,63.4876,63.5178,63.4347,63.4574,14837.0
2016-07-14 11:50:00,84.09,84.25,84.09,84.24,10666.0,63.4574,63.5781,63.4574,63.5706,10666.0
2016-07-14 11:55:00,84.22,84.24,84.08,84.08,5240.0,63.5555,63.5706,63.4498,63.4498,5240.0
2016-07-14 12:00:00,84.1,84.18,83.99,84.12,13072.0,63.4649,63.5253,63.3819,63.48,13072.0
2016-07-14 12:05:00,84.13,84.17,84.07,84.07,7790.0,63.4876,63.5178,63.4423,63.4423,7790.0
2016-07-14 12:10:00,84.08,84.13,84.07,84.08,6550.0,63.4498,63.4876,63.4423,63.4498,6550.0
2016-07-14 12:15:00,84.09,84.19,84.08,84.12,9427.0,63.4574,63.5329,63.4498,63.48,9427.0
2016-07-14 12:20:00,84.12,84.12,84.0,84.02,10791.0,63.48,63.48,63.3895,63.4046,10791.0
2016-07-14 12:25:00,84.03,84.06,83.99,84.01,6111.0,63.4121,63.4347,63.3819,63.397,6111.0
2016-07-14 12:30:00,84.01,84.08,83.99,84.07,8271.0,63.397,63.4498,63.3819,63.4423,8271.0
2016-07-14 12:35:00,84.09,84.1,84.04,84.06,6425.0,63.4574,63.4649,63.4197,63.4347,6425.0
2016-07-14 12:40:00,84.08,84.11,84.05,84.09,7338.0,63.4498,63.4725,63.4272,63.4574,7338.0
2016-07-14 12:45:00,84.09,84.18,84.08,84.12,8457.0,63.4574,63.5253,63.4498,63.48,8457.0
2016-07-14 12:50:00,84.13,84.18,84.12,84.14,7705.0,63.4876,63.5253,63.48,63.4951,7705.0
2016-07-14 12:55:00,84.13,84.17,84.1,84.15,11584.0,63.4876,63.5178,63.4649,63.5027,11584.0
2016-07-14 13:00:00,84.13,84.13,84.06,84.06,10896.0,63.4876,63.4876,63.4347,63.4347,10896.0
2016-07-14 13:05:00,84.04,84.11,84.04,84.1,4966.0,63.4197,63.4725,63.4197,63.4649,4966.0
2016-07-14 13:10:00,84.1,84.11,84.0,84.02,8604.0,63.4649,63.4725,63.3895,63.4046,8604.0
2016-07-14 13:15:00,84.01,84.05,83.95,83.96,5453.0,63.397,63.4272,63.3517,63.3593,5453.0
2016-07-14 13:20:00,83.96,83.98,83.88,83.91,12016.0,63.3593,63.3744,63.2989,63.3216,12016.0
2016-07-14 13:25:00,83.92,83.94,83.9,83.91,6250.0,63.3291,63.3442,63.314,63.3216,6250.0
2016-07-14 13:30:00,83.91,84.07,83.89,84.05,15429.0,63.3216,63.4423,63.3065,63.4272,15429.0
2016-07-14 13:35:00,84.04,84.05,83.97,84.0,3801.0,63.4197,63.4272,63.3668,63.3895,3801.0
2016-07-14 13:40:00,83.99,84.09,83.99,84.09,6045.0,63.3819,63.4574,63.3819,63.4574,6045.0
2016-07-14 13:45:00,84.09,84.1,84.03,84.07,6897.0,63.4574,63.4649,63.4121,63.4423,6897.0
2016-07-14 13:50:00,84.07,84.09,84.03,84.06,6259.0,63.4423,63.4574,63.4121,63.4347,6259.0
2016-07-14 13:55:00,84.04,84.04,83.96,84.04,11228.0,63.4197,63.4197,63.3593,63.4197,11228.0
2016-07-14 14:00:00,84.04,84.13,84.04,84.13,8269.0,63.4197,63.4876,63.4197,63.4876,8269.0
2016-07-14 14:05:00,84.14,84.23,84.08,84.22,15852.0,63.4951,63.563,63.4498,63.5555,15852.0
2016-07-14 14:10:00,84.21,84.37,84.21,84.3,16426.0,63.5479,63.6687,63.5479,63.6159,16426.0
2016-07-14 14:15:00,84.31,84.42,84.31,84.4,15704.0,63.6234,63.7064,63.6234,63.6913,15704.0
2016-07-14 14:20:00,84.41,84.47,84.34,84.47,18688.0,63.6989,63.7441,63.646,63.7441,18688.0
2016-07-14 14:25:00,84.47,84.6,84.47,84.58,21231.0,63.7441,63.8423,63.7441,63.8272,21231.0
2016-07-14 14:30:00,84.57,84.58,84.44,84.47,35082.0,63.8196,63.8272,63.7215,63.7441,35082.0
2016-07-14 14:35:00,84.47,84.47,84.38,84.43,10686.0,63.7441,63.7441,63.6762,63.714,10686.0
2016-07-14 14:40:00,84.44,84.59,84.43,84.48,21133.0,63.7215,63.8347,63.714,63.7517,21133.0
2016-07-14 14:45:00,84.49,84.52,84.48,84.49,11703.0,63.7592,63.7819,63.7517,63.7592,11703.0
2016-07-14 14:50:00,84.49,84.53,84.49,84.52,11135.0,63.7592,63.7894,63.7592,63.7819,11135.0
2016-07-14 14:55:00,84.51,84.52,84.46,84.48,11060.0,63.7743,63.7819,63.7366,63.7517,11060.0
2016-07-14 15:00:00,84.48,84.48,84.4,84.48,24422.0,63.7517,63.7517,63.6913,63.7517,24422.0
2016-07-14 15:05:00,84.49,84.73,84.48,84.68,50450.0,63.7592,63.9404,63.7517,63.9026,50450.0
2016-07-14 15:10:00,84.68,84.69,84.61,84.63,20603.0,63.9026,63.9102,63.8498,63.8649,20603.0
2016-07-14 15:15:00,84.62,84.62,84.53,84.54,17637.0,63.8573,63.8573,63.7894,63.797,17637.0
2016-07-14 15:20:00,84.54,84.6,84.52,84.53,24385.0,63.797,63.8423,63.7819,63.7894,24385.0
2016-07-14 15:25:00,84.52,84.64,84.52,84.64,21822.0,63.7819,63.8724,63.7819,63.8724,21822.0
2016-07-14 15:30:00,84.63,84.68,84.51,84.53,43809.0,63.8649,63.9026,63.7743,63.7894,43809.0
2016-07-14 15:35:00,84.52,84.54,84.47,84.47,29819.0,63.7819,63.797,63.7441,63.7441,29819.0
2016-07-14 15:40:00,84.48,84.53,84.45,84.52,44801.0,63.7517,63.7894,63.7291,63.7819,44801.0
2016-07-14 15:45:00,84.52,84.62,84.52,84.6,41811.0,63.7819,63.8573,63.7819,63.8423,41811.0
2016-07-14 15:50:00,84.61,84.63,84.57,84.63,57775.0,63.8498,63.8649,63.8196,63.8649,57775.0
2016-07-14 15:55:00,84.63,84.71,84.62,84.63,199853.0,63.8649,63.9253,63.8573,63.8649,199853.0
2016-07-15 09:30:00,84.51,84.81,83.68,84.24,268827.0,63.7743,64.0007,63.148,63.5706,268827.0
2016-07-15 09:35:00,84.17,84.6,84.17,84.57,23611.0,63.5178,63.8423,63.5178,63.8196,23611.0
2016-07-15 09:40:00,84.57,84.65,84.36,84.4,22810.0,63.8196,63.88,63.6611,63.6913,22810.0
2016-07-15 09:45:00,84.42,84.65,84.31,84.49,34779.0,63.7064,63.88,63.6234,63.7592,34779.0
2016-07-15 09:50:00,84.54,84.9,84.5,84.55,37590.0,63.797,64.0686,63.7668,63.8045,37590.0
2016-07-15 09:55:00,84.55,84.72,84.37,84.4,61740.0,63.8045,63.9328,63.6687,63.6913,61740.0
2016-07-15 10:00:00,84.31,84.66,84.31,84.36,25110.0,63.6234,63.8875,63.6234,63.6611,25110.0
2016-07-15 10:05:00,84.37,84.39,84.26,84.31,36646.0,63.6687,63.6838,63.5857,63.6234,36646.0
2016-07-15 10:10:00,84.33,84.39,84.07,84.07,19961.0,63.6385,63.6838,63.4423,63.4423,19961.0
2016-07-15 10:15:00,84.09,84.13,83.91,83.91,26879.0,63.4574,63.4876,63.3216,63.3216,26879.0
2016-07-15 10:20:00,83.94,83.99,83.81,83.85,19164.0,63.3442,63.3819,63.2461,63.2763,19164.0
2016-07-15 10:25:00,83.85,84.07,83.84,84.07,21964.0,63.2763,63.4423,63.2687,63.4423,21964.0
2016-07-15 10:30:00,84.07,84.08,83.88,83.89,33751.0,63.4423,63.4498,63.2989,63.3065,33751.0
2016-07-15 10:35:00,83.88,83.91,83.81,83.85,17244.0,63.2989,63.3216,63.2461,63.2763,17244.0
2016-07-15 10:40:00,83.84,83.99,83.8,83.96,46123.0,63.2687,63.3819,63.2385,63.3593,46123.0
2016-07-15 10:45:00,83.96,84.01,83.93,83.99,13380.0,63.3593,63.397,63.3366,63.3819,13380.0
2016-07-15 10:50:00,83.96,84.09,83.96,84.05,17208.0,63.3593,63.4574,63.3593,63.4272,17208.0
2016-07-15 10:55:00,84.06,84.1,83.98,84.06,22008.0,63.4347,63.4649,63.3744,63.4347,22008.0
2016-07-15 11:00:00,84.05,84.05,83.9,83.93,13687.0,63.4272,63.4272,63.314,63.3366,13687.0
2016-07-15 11:05:00,83.91,83.93,83.82,83.87,17834.0,63.3216,63.3366,63.2536,63.2914,17834.0
2016-07-15 11:10:00,83.86,83.88,83.8,83.8,12389.0,63.2838,63.2989,63.2385,63.2385,12389.0
2016-07-15 11:15:00,83.81,83.82,83.64,83.76,17037.0,63.2461,63.2536,63.1178,63.2084,17037.0
2016-07-15 11:20:00,83.78,84.03,83.78,84.03,11723.0,63.2235,63.4121,63.2235,63.4121,11723.0
2016-07-15 11:25:00,84.02,84.15,84.01,84.09,18718.0,63.4046,63.5027,63.397,63.4574,18718.0
2016-07-15 11:30:00,84.08,84.2,84.06,84.15,15561.0,63.4498,63.5404,63.4347,63.5027,15561.0
2016-07-15 11:35:00,84.14,84.19,84.11,84.14,6138.0,63.4951,63.5329,63.4725,63.4951,6138.0
2016-07-15 11:40:00,84.13,84.18,84.09,84.12,8418.0,63.4876,63.5253,63.4574,63.48,8418.0
2016-07-15 11:45:00,84.11,84.15,84.08,84.08,9601.0,63.4725,63.5027,63.4498,63.4498,9601.0
2016-07-15 11:50:00,84.06,84.17,84.05,84.17,10895.0,63.4347,63.5178,63.4272,63.5178,10895.0
2016-07-15 11:55:00,84.17,84.29,84.15,84.29,16107.0,63.5178,63.6083,63.5027,63.6083,16107.0
2016-07-15 12:00:00,84.31,84.31,84.23,84.23,10946.0,63.6234,63.6234,63.563,63.563,10946.0
2016-07-15 12:05:00,84.23,84.23,84.14,84.14,11090.0,63.563,63.563,63.4951,63.4951,11090.0
2016-07-15 12:10:00,84.15,84.16,84.06,84.09,19698.0,63.5027,63.5102,63.4347,63.4574,19698.0
2016-07-15 12:15:00,84.1,84.13,84.05,84.05,6568.0,63.4649,63.4876,63.4272,63.4272,6568.0
2016-07-15 12:20:00,84.05,84.06,83.93,84.06,11493.0,63.4272,63.4347,63.3366,63.4347,11493.0
2016-07-15 12:25:00,84.03,84.06,83.95,84.02,9604.0,63.4121,63.4347,63.3517,63.4046,9604.0
2016-07-15 12:30:00,84.04,84.04,83.95,84.0,8429.0,63.4197,63.4197,63.3517,63.3895,8429.0
2016-07-15 12:35:00,83.98,83.98,83.84,83.84,11080.0,63.3744,63.3744,63.2687,63.2687,11080.0
2016-07-15 12:40:00,83.87,83.99,83.86,83.98,7919.0,63.2914,63.3819,63.2838,63.3744,7919.0
2016-07-15 12:45:00,83.97,84.0,83.96,83.99,7240.0,63.3668,63.3895,63.3593,63.3819,7240.0
2016-07-15 12:50:00,84.0,84.0,83.93,83.98,6013.0,63.3895,63.3895,63.3366,63.3744,6013.0
2016-07-15 12:55:00,83.95,83.98,83.9,83.97,7665.0,63.3517,63.3744,63.314,63.3668,7665.0
2016-07-15 13:00:00,83.96,83.98,83.91,83.97,13919.0,63.3593,63.3744,63.3216,63.3668,13919.0
2016-07-15 13:05:00,83.98,84.0,83.85,83.85,16207.0,63.3744,63.3895,63.2763,63.2763,16207.0
2016-07-15 13:10:00,83.84,83.92,83.79,83.81,10529.0,63.2687,63.3291,63.231,63.2461,10529.0
2016-07-15 13:15:00,83.8,83.84,83.73,83.84,12177.0,63.2385,63.2687,63.1857,63.2687,12177.0
2016-07-15 13:20:00,83.83,83.87,83.77,83.85,8802.0,63.2612,63.2914,63.2159,63.2763,8802.0
2016-07-15 13:25:00,83.86,83.87,83.76,83.8,8594.0,63.2838,63.2914,63.2084,63.2385,8594.0
2016-07-15 13:30:00,83.8,83.86,83.78,83.85,14356.0,63.2385,63.2838,63.2235,63.2763,14356.0
2016-07-15 13:35:00,83.83,83.84,83.75,83.82,7404.0,63.2612,63.2687,63.2008,63.2536,7404.0
2016-07-15 13:40:00,83.82,83.96,83.82,83.95,10355.0,63.2536,63.3593,63.2536,63.3517,10355.0
2016-07-15 13:45:00,83.93,84.05,83.93,84.03,6535.0,63.3366,63.4272,63.3366,63.4121,6535.0
2016-07-15 13:50:00,84.0,84.05,83.99,84.02,39463.0,63.3895,63.4272,63.3819,63.4046,39463.0
2016-07-15 13:55:00,84.02,84.06,83.92,83.98,12096.0,63.4046,63.4347,63.3291,63.3744,12096.0
2016-07-15 14:00:00,83.99,84.05,83.97,84.05,22855.0,63.3819,63.4272,63.3668,63.4272,22855.0
2016-07-15 14:05:00,84.04,84.04,83.96,83.97,10923.0,63.4197,63.4197,63.3593,63.3668,10923.0
2016-07-15 14:10:00,83.97,84.02,83.93,83.93,11348.0,63.3668,63.4046,63.3366,63.3366,11348.0
2016-07-15 14:15:00,83.91,83.95,83.83,83.83,15108.0,63.3216,63.3517,63.2612,63.2612,15108.0
2016-07-15 14:20:00,83.82,83.84,83.71,83.75,13772.0,63.2536,63.2687,63.1706,63.2008,13772.0
2016-07-15 14:25:00,83.75,83.75,83.65,83.67,8651.0,63.2008,63.2008,63.1253,63.1404,8651.0
2016-07-15 14:30:00,83.66,83.85,83.66,83.78,26642.0,63.1329,63.2763,63.1329,63.2235,26642.0
2016-07-15 14:35:00,83.77,83.81,83.72,83.72,14115.0,63.2159,63.2461,63.1782,63.1782,14115.0
2016-07-15 14:40:00,83.74,83.82,83.67,83.8,10788.0,63.1933,63.2536,63.1404,63.2385,10788.0
2016-07-15 14:45:00,83.81,83.92,83.78,83.91,21419.0,63.2461,63.3291,63.2235,63.3216,21419.0
2016-07-15 14:50:00,83.91,83.91,83.83,83.91,17030.0,63.3216,63.3216,63.2612,63.3216,17030.0
2016-07-15 14:55:00,83.9,83.91,83.8,83.84,20069.0,63.314,63.3216,63.2385,63.2687,20069.0
2016-07-15 15:00:00,83.85,83.86,83.8,83.82,10517.0,63.2763,63.2838,63.2385,63.2536,10517.0
2016-07-15 15:05:00,83.82,83.82,83.77,83.77,15514.0,63.2536,63.2536,63.2159,63.2159,15514.0
2016-07-15 15:10:00,83.76,83.79,83.73,83.73,19984.0,63.2084,63.231,63.1857,63.1857,19984.0
2016-07-15 15:15:00,83.74,83.79,83.73,83.78,20690.0,63.1933,63.231,63.1857,63.2235,20690.0
2016-07-15 15:20:00,83.78,83.87,83.78,83.83,19821.0,63.2235,63.2914,63.2235,63.2612,19821.0
2016-07-15 15:25:00,83.83,83.88,83.8,83.8,28991.0,63.2612,63.2989,63.2385,63.2385,28991.0
2016-07-15 15:30:00,83.8,83.95,83.8,83.89,49656.0,63.2385,63.3517,63.2385,63.3065,49656.0
2016-07-15 15:35:00,83.89,83.98,83.88,83.94,39601.0,63.3065,63.3744,63.2989,63.3442,39601.0
2016-07-15 15:40:00,83.95,84.02,83.91,84.0,38775.0,63.3517,63.4046,63.3216,63.3895,38775.0
2016-07-15 15:45:00,83.98,84.13,83.98,84.09,111188.0,63.3744,63.4876,63.3744,63.4574,111188.0
2016-07-15 15:50:00,84.09,84.1,84.01,84.03,69422.0,63.4574,63.4649,63.397,63.4121,69422.0
2016-07-15 15:55:00,84.03,84.23,84.03,84.1,171147.0,63.4121,63.563,63.4121,63.4649,171147.0
2016-07-18 09:30:00,83.92,84.31,83.62,83.84,28489.0,63.3291,63.6234,63.1027,63.2687,28489.0
2016-07-18 09:35:00,83.76,83.94,83.57,83.65,12915.0,63.2084,63.3442,63.065,63.1253,12915.0
2016-07-18 09:40:00,83.61,83.61,83.25,83.38,18576.0,63.0952,63.0952,62.8235,62.9216,18576.0
2016-07-18 09:45:00,83.41,83.53,83.35,83.42,7007.0,62.9442,63.0348,62.899,62.9518,7007.0
2016-07-18 09:50:00,83.46,83.63,83.45,83.52,16990.0,62.982,63.1103,62.9744,63.0272,16990.0
2016-07-18 09:55:00,83.52,83.55,83.38,83.42,16510.0,63.0272,63.0499,62.9216,62.9518,16510.0
2016-07-18 10:00:00,83.42,83.61,83.41,83.43,14818.0,62.9518,63.0952,62.9442,62.9593,14818.0
2016-07-18 10:05:00,83.44,83.44,83.1,83.11,26054.0,62.9669,62.9669,62.7103,62.7178,26054.0
2016-07-18 10:10:00,83.09,83.21,83.09,83.21,14127.0,62.7028,62.7933,62.7028,62.7933,14127.0
2016-07-18 10:15:00,83.21,83.26,82.96,83.11,39955.0,62.7933,62.831,62.6046,62.7178,39955.0
2016-07-18 10:20:00,83.11,83.14,82.99,83.07,22186.0,62.7178,62.7405,62.6273,62.6877,22186.0
2016-07-18 10:25:00,83.09,83.22,83.08,83.21,13615.0,62.7028,62.8009,62.6952,62.7933,13615.0
2016-07-18 10:30:00,83.21,83.23,83.02,83.23,33742.0,62.7933,62.8084,62.6499,62.8084,33742.0
2016-07-18 10:35:00,83.23,83.23,83.1,83.17,10396.0,62.8084,62.8084,62.7103,62.7631,10396.0
2016-07-18 10:40:00,83.19,83.26,83.1,83.1,11077.0,62.7782,62.831,62.7103,62.7103,11077.0
2016-07-18 10:45:00,83.08,83.15,83.01,83.03,11380.0,62.6952,62.748,62.6424,62.6575,11380.0
2016-07-18 10:50:00,83.02,83.07,82.91,82.95,30860.0,62.6499,62.6877,62.5669,62.5971,30860.0
2016-07-18 10:55:00,82.93,83.02,82.89,82.98,38272.0,62.582,62.6499,62.5518,62.6197,38272.0
2016-07-18 11:00:00,82.99,82.99,82.89,82.92,35388.0,62.6273,62.6273,62.5518,62.5745,35388.0
2016-07-18 11:05:00,82.9,82.91,82.8,82.8,9831.0,62.5594,62.5669,62.4839,62.4839,9831.0
2016-07-18 11:10:00,82.83,82.9,82.79,82.87,13849.0,62.5065,62.5594,62.4764,62.5367,13849.0
2016-07-18 11:15:00,82.86,82.89,82.75,82.77,16007.0,62.5292,62.5518,62.4462,62.4613,16007.0
2016-07-18 11:20:00,82.79,82.83,82.74,82.82,11669.0,62.4764,62.5065,62.4386,62.499,11669.0
2016-07-18 11:25:00,82.8,82.86,82.78,82.81,13540.0,62.4839,62.5292,62.4688,62.4915,13540.0
2016-07-18 11:30:00,82.86,82.94,82.81,82.94,16165.0,62.5292,62.5896,62.4915,62.5896,16165.0
2016-07-18 11:35:00,82.94,82.96,82.91,82.93,12584.0,62.5896,62.6046,62.5669,62.582,12584.0
2016-07-18 11:40:00,82.94,83.0,82.9,82.97,23879.0,62.5896,62.6348,62.5594,62.6122,23879.0
2016-07-18 11:45:00,82.98,82.98,82.91,82.93,16948.0,62.6197,62.6197,62.5669,62.582,16948.0
2016-07-18 11:50:00,82.93,82.96,82.87,82.89,15129.0,62.582,62.6046,62.5367,62.5518,15129.0
2016-07-18 11:55:00,82.91,82.96,82.81,82.82,31346.0,62.5669,62.6046,62.4915,62.499,31346.0
2016-07-18 12:00:00,82.83,82.96,82.81,82.87,28506.0,62.5065,62.6046,62.4915,62.5367,28506.0
2016-07-18 12:05:00,82.88,83.14,82.8,83.14,38606.0,62.5443,62.7405,62.4839,62.7405,38606.0
2016-07-18 12:10:00,83.14,83.22,83.11,83.17,5022.0,62.7405,62.8009,62.7178,62.7631,5022.0
2016-07-18 12:15:00,83.13,83.15,83.06,83.09,6760.0,62.7329,62.748,62.6801,62.7028,6760.0
2016-07-18 12:20:00,83.11,83.21,83.11,83.16,7066.0,62.7178,62.7933,62.7178,62.7556,7066.0
2016-07-18 12:25:00,83.11,83.13,83.08,83.09,3019.0,62.7178,62.7329,62.6952,62.7028,3019.0
2016-07-18 12:30:00,83.09,83.09,83.02,83.06,5350.0,62.7028,62.7028,62.6499,62.6801,5350.0
2016-07-18 12:35:00,83.06,83.07,82.94,82.99,8340.0,62.6801,62.6877,62.5896,62.6273,8340.0
2016-07-18 12:40:00,83.0,83.0,82.82,82.82,10915.0,62.6348,62.6348,62.499,62.499,10915.0
2016-07-18 12:45:00,82.83,82.85,82.78,82.79,9097.0,62.5065,62.5216,62.4688,62.4764,9097.0
2016-07-18 12:50:00,82.79,82.87,82.77,82.86,9050.0,62.4764,62.5367,62.4613,62.5292,9050.0
2016-07-18 12:55:00,82.84,82.88,82.82,82.88,6409.0,62.5141,62.5443,62.499,62.5443,6409.0
2016-07-18 13:00:00,82.88,82.97,82.86,82.97,18612.0,62.5443,62.6122,62.5292,62.6122,18612.0
2016-07-18 13:05:00,82.97,83.03,82.94,83.0,7355.0,62.6122,62.6575,62.5896,62.6348,7355.0
2016-07-18 13:10:00,83.02,83.02,82.94,82.97,8465.0,62.6499,62.6499,62.5896,62.6122,8465.0
2016-07-18 13:15:00,82.95,82.99,82.92,82.94,5100.0,62.5971,62.6273,62.5745,62.5896,5100.0
2016-07-18 13:20:00,82.95,82.95,82.86,82.88,18683.0,62.5971,62.5971,62.5292,62.5443,18683.0
2016-07-18 13:25:00,82.89,82.93,82.86,82.9,7031.0,62.5518,62.582,62.5292,62.5594,7031.0
2016-07-18 13:30:00,82.93,83.02,82.92,82.98,8425.0,62.582,62.6499,62.5745,62.6197,8425.0
2016-07-18 13:35:00,83.0,83.01,82.98,82.99,17288.0,62.6348,62.6424,62.6197,62.6273,17288.0
2016-07-18 13:40:00,83.0,83.02,82.95,83.01,9065.0,62.6348,62.6499,62.5971,62.6424,9065.0
2016-07-18 13:45:00,83.0,83.02,82.95,82.99,6677.0,62.6348,62.6499,62.5971,62.6273,6677.0
2016-07-18 13:50:00,82.97,82.99,82.91,82.92,8581.0,62.6122,62.6273,62.5669,62.5745,8581.0
2016-07-18 13:55:00,82.9,82.9,82.83,82.88,8150.0,62.5594,62.5594,62.5065,62.5443,8150.0
2016-07-18 14:00:00,82.88,82.88,82.81,82.83,14863.0,62.5443,62.5443,62.4915,62.5065,14863.0
2016-07-18 14:05:00,82.84,82.86,82.79,82.84,20341.0,62.5141,62.5292,62.4764,62.5141,20341.0
2016-07-18 14:10:00,82.85,82.87,82.84,82.85,14689.0,62.5216,62.5367,62.5141,62.5216,14689.0
2016-07-18 14:15:00,82.85,82.85,82.81,82.83,13625.0,62.5216,62.5216,62.4915,62.5065,13625.0
2016-07-18 14:20:00,82.82,82.86,82.82,82.86,8264.0,62.499,62.5292,62.499,62.5292,8264.0
2016-07-18 14:25:00,82.86,82.9,82.84,82.89,35106.0,62.5292,62.5594,62.5141,62.5518,35106.0
2016-07-18 14:30:00,82.88,82.94,82.86,82.92,60896.0,62.5443,62.5896,62.5292,62.5745,60896.0
2016-07-18 14:35:00,82.93,83.02,82.92,83.02,25536.0,62.582,62.6499,62.5745,62.6499,25536.0
2016-07-18 14:40:00,83.02,83.07,83.0,83.03,34011.0,62.6499,62.6877,62.6348,62.6575,34011.0
2016-07-18 14:45:00,83.02,83.02,82.94,82.95,12957.0,62.6499,62.6499,62.5896,62.5971,12957.0
2016-07-18 14:50:00,82.96,83.0,82.95,83.0,5186.0,62.6046,62.6348,62.5971,62.6348,5186.0
2016-07-18 14:55:00,83.0,83.03,82.99,83.03,19239.0,62.6348,62.6575,62.6273,62.6575,19239.0
2016-07-18 15:00:00,83.01,83.02,82.99,83.0,7350.0,62.6424,62.6499,62.6273,62.6348,7350.0
2016-07-18 15:05:00,83.0,83.03,82.97,83.01,13976.0,62.6348,62.6575,62.6122,62.6424,13976.0
2016-07-18 15:10:00,83.01,83.05,83.0,83.03,12635.0,62.6424,62.6726,62.6348,62.6575,12635.0
2016-07-18 15:15:00,83.03,83.04,83.0,83.0,28561.0,62.6575,62.665,62.6348,62.6348,28561.0
2016-07-18 15:20:00,83.0,83.02,82.98,83.01,19344.0,62.6348,62.6499,62.6197,62.6424,19344.0
2016-07-18 15:25:00,83.01,83.02,82.98,83.0,22693.0,62.6424,62.6499,62.6197,62.6348,22693.0
2016-07-18 15:30:00,83.0,83.12,82.99,83.12,27679.0,62.6348,62.7254,62.6273,62.7254,27679.0
2016-07-18 15:35:00,83.11,83.22,83.1,83.2,24404.0,62.7178,62.8009,62.7103,62.7858,24404.0
2016-07-18 15:40:00,83.21,83.25,83.18,83.21,33978.0,62.7933,62.8235,62.7707,62.7933,33978.0
2016-07-18 15:45:00,83.21,83.31,83.21,83.3,51755.0,62.7933,62.8688,62.7933,62.8612,51755.0
2016-07-18 15:50:00,83.29,83.29,83.19,83.2,45041.0,62.8537,62.8537,62.7782,62.7858,45041.0
2016-07-18 15:55:00,83.21,83.3,83.2,83.26,80117.0,62.7933,62.8612,62.7858,62.831,80117.0
2016-07-19 09:30:00,82.87,83.15,82.32,82.4,34265.0,62.5367,62.748,62.1217,62.1821,34265.0
2016-07-19 09:35:00,82.4,82.53,82.09,82.2,30810.0,62.1821,62.2802,61.9481,62.0311,30810.0
2016-07-19 09:40:00,82.16,82.32,82.08,82.26,42070.0,62.0009,62.1217,61.9406,62.0764,42070.0
2016-07-19 09:45:00,82.3,82.3,82.02,82.1,36440.0,62.1066,62.1066,61.8953,61.9557,36440.0
2016-07-19 09:50:00,82.09,82.28,82.03,82.21,17545.0,61.9481,62.0915,61.9028,62.0387,17545.0
2016-07-19 09:55:00,82.21,82.32,81.97,81.97,18508.0,62.0387,62.1217,61.8576,61.8576,18508.0
2016-07-19 10:00:00,81.98,82.0,81.86,81.96,18362.0,61.8651,61.8802,61.7745,61.85,18362.0
2016-07-19 10:05:00,81.97,82.26,81.87,82.24,49738.0,61.8576,62.0764,61.7821,62.0613,49738.0
2016-07-19 10:10:00,82.25,82.34,82.15,82.15,39835.0,62.0689,62.1368,61.9934,61.9934,39835.0
2016-07-19 10:15:00,82.15,82.17,82.1,82.15,26129.0,61.9934,62.0085,61.9557,61.9934,26129.0
2016-07-19 10:20:00,82.14,82.21,82.1,82.2,13182.0,61.9858,62.0387,61.9557,62.0311,13182.0
2016-07-19 10:25:00,82.19,82.3,82.17,82.28,37296.0,62.0236,62.1066,62.0085,62.0915,37296.0
2016-07-19 10:30:00,82.28,82.32,82.21,82.31,23756.0,62.0915,62.1217,62.0387,62.1141,23756.0
2016-07-19 10:35:00,82.32,82.49,82.32,82.38,22917.0,62.1217,62.25,62.1217,62.167,22917.0
2016-07-19 10:40:00,82.37,82.55,82.36,82.54,91040.0,62.1594,62.2952,62.1519,62.2877,91040.0
2016-07-19 10:45:00,82.54,82.59,82.5,82.52,25875.0,62.2877,62.3254,62.2575,62.2726,25875.0
2016-07-19 10:50:00,82.52,82.56,82.49,82.52,56403.0,62.2726,62.3028,62.25,62.2726,56403.0
2016-07-19 10:55:00,82.52,82.66,82.52,82.62,16046.0,62.2726,62.3783,62.2726,62.3481,16046.0
2016-07-19 11:00:00,82.61,82.62,82.58,82.62,10241.0,62.3405,62.3481,62.3179,62.3481,10241.0
2016-07-19 11:05:00,82.64,82.68,82.59,82.6,9001.0,62.3632,62.3934,62.3254,62.333,9001.0
2016-07-19 11:10:00,82.61,82.62,82.55,82.6,11028.0,62.3405,62.3481,62.2952,62.333,11028.0
2016-07-19 11:15:00,82.61,82.67,82.58,82.61,16896.0,62.3405,62.3858,62.3179,62.3405,16896.0
2016-07-19 11:20:00,82.6,82.66,82.59,82.6,18322.0,62.333,62.3783,62.3254,62.333,18322.0
2016-07-19 11:25:00,82.6,82.71,82.6,82.71,12344.0,62.333,62.416,62.333,62.416,12344.0
2016-07-19 11:30:00,82.73,82.76,82.71,82.71,11847.0,62.4311,62.4537,62.416,62.416,11847.0
2016-07-19 11:35:00,82.71,82.77,82.7,82.73,10802.0,62.416,62.4613,62.4084,62.4311,10802.0
2016-07-19 11:40:00,82.74,82.77,82.7,82.72,9284.0,62.4386,62.4613,62.4084,62.4235,9284.0
2016-07-19 11:45:00,82.69,82.69,82.56,82.56,6350.0,62.4009,62.4009,62.3028,62.3028,6350.0
2016-07-19 11:50:00,82.57,82.58,82.51,82.57,12549.0,62.3103,62.3179,62.2651,62.3103,12549.0
2016-07-19 11:55:00,82.56,82.57,82.5,82.51,9686.0,62.3028,62.3103,62.2575,62.2651,9686.0
2016-07-19 12:00:00,82.53,82.54,82.41,82.42,26475.0,62.2802,62.2877,62.1896,62.1971,26475.0
2016-07-19 12:05:00,82.42,82.61,82.42,82.53,17082.0,62.1971,62.3405,62.1971,62.2802,17082.0
2016-07-19 12:10:00,82.53,82.54,82.45,82.5,9073.0,62.2802,62.2877,62.2198,62.2575,9073.0
2016-07-19 12:15:00,82.52,82.52,82.4,82.42,20474.0,62.2726,62.2726,62.1821,62.1971,20474.0
2016-07-19 12:20:00,82.43,82.44,82.3,82.39,13800.0,62.2047,62.2122,62.1066,62.1745,13800.0
2016-07-19 12:25:00,82.39,82.4,82.34,82.38,6522.0,62.1745,62.1821,62.1368,62.167,6522.0
2016-07-19 12:30:00,82.39,82.53,82.39,82.42,11900.0,62.1745,62.2802,62.1745,62.1971,11900.0
2016-07-19 12:35:00,82.44,82.45,82.38,82.4,5626.0,62.2122,62.2198,62.167,62.1821,5626.0
2016-07-19 12:40:00,82.41,82.47,82.39,82.43,4791.0,62.1896,62.2349,62.1745,62.2047,4791.0
2016-07-19 12:45:00,82.43,82.53,82.43,82.52,12035.0,62.2047,62.2802,62.2047,62.2726,12035.0
2016-07-19 12:50:00,82.52,82.55,82.5,82.51,8200.0,62.2726,62.2952,62.2575,62.2651,8200.0
2016-07-19 12:55:00,82.51,82.52,82.45,82.46,8118.0,62.2651,62.2726,62.2198,62.2273,8118.0
2016-07-19 13:00:00,82.44,82.48,82.38,82.4,8352.0,62.2122,62.2424,62.167,62.1821,8352.0
2016-07-19 13:05:00,82.41,82.42,82.37,82.38,5877.0,62.1896,62.1971,62.1594,62.167,5877.0
2016-07-19 13:10:00,82.38,82.41,82.31,82.31,10173.0,62.167,62.1896,62.1141,62.1141,10173.0
2016-07-19 13:15:00,82.31,82.36,82.29,82.35,11103.0,62.1141,62.1519,62.099,62.1443,11103.0
2016-07-19 13:20:00,82.35,82.36,82.32,82.36,4605.0,62.1443,62.1519,62.1217,62.1519,4605.0
2016-07-19 13:25:00,82.36,82.38,82.33,82.38,11798.0,62.1519,62.167,62.1292,62.167,11798.0
2016-07-19 13:30:00,82.39,82.4,82.32,82.37,14885.0,62.1745,62.1821,62.1217,62.1594,14885.0
2016-07-19 13:35:00,82.36,82.36,82.29,82.32,4965.0,62.1519,62.1519,62.099,62.1217,4965.0
2016-07-19 13:40:00,82.31,82.36,82.28,82.34,17464.0,62.1141,62.1519,62.0915,62.1368,17464.0
2016-07-19 13:45:00,82.34,82.44,82.34,82.43,12681.0,62.1368,62.2122,62.1368,62.2047,12681.0
2016-07-19 13:50:00,82.42,82.53,82.41,82.5,12424.0,62.1971,62.2802,62.1896,62.2575,12424.0
2016-07-19 13:55:00,82.49,82.49,82.39,82.39,15435.0,62.25,62.25,62.1745,62.1745,15435.0
2016-07-19 14:00:00,82.38,82.38,82.24,82.36,40885.0,62.167,62.167,62.0613,62.1519,40885.0
2016-07-19 14:05:00,82.38,82.4,82.32,82.34,25157.0,62.167,62.1821,62.1217,62.1368,25157.0
2016-07-19 14:10:00,82.36,82.39,82.35,82.35,14145.0,62.1519,62.1745,62.1443,62.1443,14145.0
2016-07-19 14:15:00,82.34,82.39,82.31,82.34,12605.0,62.1368,62.1745,62.1141,62.1368,12605.0
2016-07-19 14:20:00,82.34,82.34,82.27,82.29,8570.0,62.1368,62.1368,62.0839,62.099,8570.0
2016-07-19 14:25:00,82.28,82.35,82.24,82.32,35875.0,62.0915,62.1443,62.0613,62.1217,35875.0
2016-07-19 14:30:00,82.32,82.32,82.2,82.2,17054.0,62.1217,62.1217,62.0311,62.0311,17054.0
2016-07-19 14:35:00,82.2,82.22,82.19,82.2,5404.0,62.0311,62.0462,62.0236,62.0311,5404.0
2016-07-19 14:40:00,82.2,82.2,82.08,82.09,18063.0,62.0311,62.0311,61.9406,61.9481,18063.0
2016-07-19 14:45:00,82.08,82.11,82.03,82.03,14131.0,61.9406,61.9632,61.9028,61.9028,14131.0
2016-07-19 14:50:00,82.03,82.05,81.99,82.0,10087.0,61.9028,61.9179,61.8727,61.8802,10087.0
2016-07-19 14:55:00,82.0,82.14,82.0,82.12,16883.0,61.8802,61.9858,61.8802,61.9708,16883.0
2016-07-19 15:00:00,82.13,82.17,82.08,82.15,26384.0,61.9783,62.0085,61.9406,61.9934,26384.0
2016-07-19 15:05:00,82.17,82.18,82.08,82.08,16038.0,62.0085,62.016,61.9406,61.9406,16038.0
2016-07-19 15:10:00,82.1,82.1,82.02,82.03,20114.0,61.9557,61.9557,61.8953,61.9028,20114.0
2016-07-19 15:15:00,82.02,82.08,82.0,82.07,39270.0,61.8953,61.9406,61.8802,61.933,39270.0
2016-07-19 15:20:00,82.08,82.13,82.07,82.08,20796.0,61.9406,61.9783,61.933,61.9406,20796.0
2016-07-19 15:25:00,82.08,82.09,81.98,82.0,19784.0,61.9406,61.9481,61.8651,61.8802,19784.0
2016-07-19 15:30:00,81.99,82.04,81.99,82.0,22662.0,61.8727,61.9104,61.8727,61.8802,22662.0
2016-07-19 15:35:00,81.98,82.03,81.98,82.02,32711.0,61.8651,61.9028,61.8651,61.8953,32711.0
2016-07-19 15:40:00,82.02,82.06,81.97,81.98,39985.0,61.8953,61.9255,61.8576,61.8651,39985.0
2016-07-19 15:45:00,81.98,82.0,81.89,81.93,62910.0,61.8651,61.8802,61.7972,61.8274,62910.0
2016-07-19 15:50:00,81.93,82.02,81.92,81.96,49665.0,61.8274,61.8953,61.8198,61.85,49665.0
2016-07-19 15:55:00,81.95,82.06,81.95,82.04,88595.0,61.8425,61.9255,61.8425,61.9104,88595.0
2016-07-20 09:30:00,81.53,81.59,81.27,81.4,60370.0,61.5255,61.5708,61.3293,61.4274,60370.0
2016-07-20 09:35:00,81.43,81.47,81.27,81.45,30012.0,61.4501,61.4802,61.3293,61.4651,30012.0
2016-07-20 09:40:00,81.43,81.44,81.21,81.22,49219.0,61.4501,61.4576,61.284,61.2916,49219.0
2016-07-20 09:45:00,81.21,81.24,80.92,81.15,64280.0,61.284,61.3067,61.0652,61.2388,64280.0
2016-07-20 09:50:00,81.18,81.26,81.0,81.1,22290.0,61.2614,61.3218,61.1256,61.201,22290.0
2016-07-20 09:55:00,81.07,81.12,80.95,81.0,19110.0,61.1784,61.2161,61.0878,61.1256,19110.0
2016-07-20 10:00:00,81.04,81.2,80.99,81.2,21446.0,61.1557,61.2765,61.118,61.2765,21446.0
2016-07-20 10:05:00,81.21,81.25,81.01,81.04,39750.0,61.284,61.3142,61.1331,61.1557,39750.0
2016-07-20 10:10:00,81.07,81.32,81.07,81.28,18466.0,61.1784,61.367,61.1784,61.3369,18466.0
2016-07-20 10:15:00,81.27,81.29,81.08,81.26,32274.0,61.3293,61.3444,61.1859,61.3218,32274.0
2016-07-20 10:20:00,81.27,81.46,81.27,81.44,25734.0,61.3293,61.4727,61.3293,61.4576,25734.0
2016-07-20 10:25:00,81.44,81.55,81.42,81.5,19791.0,61.4576,61.5406,61.4425,61.5029,19791.0
2016-07-20 10:30:00,81.57,81.73,81.33,81.73,35947.0,61.5557,61.6764,61.3746,61.6764,35947.0
2016-07-20 10:35:00,81.74,81.9,81.74,81.84,22471.0,61.684,61.8047,61.684,61.7595,22471.0
2016-07-20 10:40:00,81.83,81.87,81.74,81.87,32278.0,61.7519,61.7821,61.684,61.7821,32278.0
2016-07-20 10:45:00,81.88,82.0,81.82,81.93,56530.0,61.7896,61.8802,61.7444,61.8274,56530.0
2016-07-20 10:50:00,81.92,82.15,81.92,82.09,15313.0,61.8198,61.9934,61.8198,61.9481,15313.0
2016-07-20 10:55:00,82.11,82.21,82.08,82.14,24804.0,61.9632,62.0387,61.9406,61.9858,24804.0
2016-07-20 11:00:00,82.14,82.38,82.11,82.28,17512.0,61.9858,62.167,61.9632,62.0915,17512.0
2016-07-20 11:05:00,82.27,82.36,82.24,82.33,23044.0,62.0839,62.1519,62.0613,62.1292,23044.0
2016-07-20 11:10:00,82.33,82.33,82.16,82.26,14977.0,62.1292,62.1292,62.0009,62.0764,14977.0
2016-07-20 11:15:00,82.28,82.35,82.15,82.34,15713.0,62.0915,62.1443,61.9934,62.1368,15713.0
2016-07-20 11:20:00,82.36,82.41,82.32,82.39,17601.0,62.1519,62.1896,62.1217,62.1745,17601.0
2016-07-20 11:25:00,82.39,82.42,82.32,82.41,24584.0,62.1745,62.1971,62.1217,62.1896,24584.0
2016-07-20 11:30:00,82.41,82.42,82.34,82.4,17910.0,62.1896,62.1971,62.1368,62.1821,17910.0
2016-07-20 11:35:00,82.4,82.4,82.16,82.25,17105.0,62.1821,62.1821,62.0009,62.0689,17105.0
2016-07-20 11:40:00,82.24,82.27,82.15,82.15,24483.0,62.0613,62.0839,61.9934,61.9934,24483.0
2016-07-20 11:45:00,82.15,82.24,82.15,82.15,24699.0,61.9934,62.0613,61.9934,61.9934,24699.0
2016-07-20 11:50:00,82.15,82.32,82.14,82.31,23826.0,61.9934,62.1217,61.9858,62.1141,23826.0
2016-07-20 11:55:00,82.31,82.36,82.27,82.29,18403.0,62.1141,62.1519,62.0839,62.099,18403.0
2016-07-20 12:00:00,82.31,82.31,82.28,82.3,12225.0,62.1141,62.1141,62.0915,62.1066,12225.0
2016-07-20 12:05:00,82.29,82.3,82.21,82.21,11897.0,62.099,62.1066,62.0387,62.0387,11897.0
2016-07-20 12:10:00,82.2,82.33,82.2,82.3,10450.0,62.0311,62.1292,62.0311,62.1066,10450.0
2016-07-20 12:15:00,82.3,82.38,82.22,82.25,16533.0,62.1066,62.167,62.0462,62.0689,16533.0
2016-07-20 12:20:00,82.25,82.28,82.2,82.21,8738.0,62.0689,62.0915,62.0311,62.0387,8738.0
2016-07-20 12:25:00,82.22,82.25,82.2,82.25,6000.0,62.0462,62.0689,62.0311,62.0689,6000.0
2016-07-20 12:30:00,82.24,82.27,82.23,82.25,4924.0,62.0613,62.0839,62.0538,62.0689,4924.0
2016-07-20 12:35:00,82.25,82.28,82.22,82.28,6796.0,62.0689,62.0915,62.0462,62.0915,6796.0
2016-07-20 12:40:00,82.28,82.45,82.28,82.44,4313.0,62.0915,62.2198,62.0915,62.2122,4313.0
2016-07-20 12:45:00,82.44,82.57,82.44,82.56,22413.0,62.2122,62.3103,62.2122,62.3028,22413.0
2016-07-20 12:50:00,82.57,82.64,82.57,82.62,18622.0,62.3103,62.3632,62.3103,62.3481,18622.0
2016-07-20 12:55:00,82.63,82.7,82.59,82.7,12752.0,62.3556,62.4084,62.3254,62.4084,12752.0
2016-07-20 13:00:00,82.7,82.77,82.69,82.74,9108.0,62.4084,62.4613,62.4009,62.4386,9108.0
2016-07-20 13:05:00,82.73,82.78,82.71,82.74,7125.0,62.4311,62.4688,62.416,62.4386,7125.0
2016-07-20 13:10:00,82.75,82.77,82.71,82.71,4624.0,62.4462,62.4613,62.416,62.416,4624.0
2016-07-20 13:15:00,82.71,82.75,82.67,82.75,9300.0,62.416,62.4462,62.3858,62.4462,9300.0
2016-07-20 13:20:00,82.74,82.77,82.74,82.76,7010.0,62.4386,62.4613,62.4386,62.4537,7010.0
2016-07-20 13:25:00,82.77,82.77,82.68,82.71,11897.0,62.4613,62.4613,62.3934,62.416,11897.0
2016-07-20 13:30:00,82.71,82.71,82.59,82.69,21626.0,62.416,62.416,62.3254,62.4009,21626.0
2016-07-20 13:35:00,82.7,82.83,82.67,82.77,16644.0,62.4084,62.5065,62.3858,62.4613,16644.0
2016-07-20 13:40:00,82.76,82.86,82.75,82.86,15375.0,62.4537,62.5292,62.4462,62.5292,15375.0
2016-07-20 13:45:00,82.86,82.86,82.78,82.79,15575.0,62.5292,62.5292,62.4688,62.4764,15575.0
2016-07-20 13:50:00,82.79,82.85,82.78,82.79,11260.0,62.4764,62.5216,62.4688,62.4764,11260.0
2016-07-20 13:55:00,82.79,82.79,82.67,82.67,19000.0,62.4764,62.4764,62.3858,62.3858,19000.0
2016-07-20 14:00:00,82.66,82.68,82.62,82.65,15562.0,62.3783,62.3934,62.3481,62.3707,15562.0
2016-07-20 14:05:00,82.63,82.69,82.61,82.65,9272.0,62.3556,62.4009,62.3405,62.3707,9272.0
2016-07-20 14:10:00,82.63,82.7,82.54,82.55,15050.0,62.3556,62.4084,62.2877,62.2952,15050.0
2016-07-20 14:15:00,82.55,82.58,82.54,82.54,7187.0,62.2952,62.3179,62.2877,62.2877,7187.0
2016-07-20 14:20:00,82.53,82.64,82.53,82.57,10865.0,62.2802,62.3632,62.2802,62.3103,10865.0
2016-07-20 14:25:00,82.58,82.67,82.57,82.63,12439.0,62.3179,62.3858,62.3103,62.3556,12439.0
2016-07-20 14:30:00,82.64,82.65,82.49,82.49,7580.0,62.3632,62.3707,62.25,62.25,7580.0
2016-07-20 14:35:00,82.5,82.51,82.46,82.51,8488.0,62.2575,62.2651,62.2273,62.2651,8488.0
2016-07-20 14:40:00,82.52,82.53,82.49,82.51,8833.0,62.2726,62.2802,62.25,62.2651,8833.0
2016-07-20 14:45:00,82.52,82.53,82.38,82.4,11567.0,62.2726,62.2802,62.167,62.1821,11567.0
2016-07-20 14:50:00,82.41,82.43,82.28,82.31,19778.0,62.1896,62.2047,62.0915,62.1141,19778.0
2016-07-20 14:55:00,82.31,82.35,82.2,82.2,19488.0,62.1141,62.1443,62.0311,62.0311,19488.0
2016-07-20 15:00:00,82.2,82.24,82.2,82.2,11422.0,62.0311,62.0613,62.0311,62.0311,11422.0
2016-07-20 15:05:00,82.19,82.21,82.15,82.21,10364.0,62.0236,62.0387,61.9934,62.0387,10364.0
2016-07-20 15:10:00,82.2,82.2,82.08,82.11,18460.0,62.0311,62.0311,61.9406,61.9632,18460.0
2016-07-20 15:15:00,82.11,82.13,82.02,82.02,14675.0,61.9632,61.9783,61.8953,61.8953,14675.0
2016-07-20 15:20:00,82.02,82.09,82.0,82.05,27066.0,61.8953,61.9481,61.8802,61.9179,27066.0
2016-07-20 15:25:00,82.04,82.06,82.0,82.02,28478.0,61.9104,61.9255,61.8802,61.8953,28478.0
2016-07-20 15:30:00,82.03,82.06,82.0,82.03,48979.0,61.9028,61.9255,61.8802,61.9028,48979.0
2016-07-20 15:35:00,82.04,82.06,81.98,81.99,55119.0,61.9104,61.9255,61.8651,61.8727,55119.0
2016-07-20 15:40:00,81.99,82.16,81.99,82.14,40959.0,61.8727,62.0009,61.8727,61.9858,40959.0
2016-07-20 15:45:00,82.14,82.16,82.09,82.16,38014.0,61.9858,62.0009,61.9481,62.0009,38014.0
2016-07-20 15:50:00,82.15,82.18,82.14,82.17,43649.0,61.9934,62.016,61.9858,62.0085,43649.0
2016-07-20 15:55:00,82.16,82.18,82.09,82.12,98061.0,62.0009,62.016,61.9481,61.9708,98061.0
2016-07-21 09:30:00,82.15,82.15,81.88,82.0,28040.0,61.9934,61.9934,61.7896,61.8802,28040.0
2016-07-21 09:35:00,82.08,82.41,82.08,82.28,8119.0,61.9406,62.1896,61.9406,62.0915,8119.0
2016-07-21 09:40:00,82.29,82.79,82.29,82.76,14738.0,62.099,62.4764,62.099,62.4537,14738.0
2016-07-21 09:45:00,82.78,82.86,82.54,82.65,25110.0,62.4688,62.5292,62.2877,62.3707,25110.0
2016-07-21 09:50:00,82.65,82.82,82.62,82.74,6135.0,62.3707,62.499,62.3481,62.4386,6135.0
2016-07-21 09:55:00,82.77,82.85,82.69,82.74,9587.0,62.4613,62.5216,62.4009,62.4386,9587.0
2016-07-21 10:00:00,82.72,82.91,82.67,82.91,17522.0,62.4235,62.5669,62.3858,62.5669,17522.0
2016-07-21 10:05:00,82.86,83.03,82.86,82.97,16509.0,62.5292,62.6575,62.5292,62.6122,16509.0
2016-07-21 10:10:00,82.97,83.28,82.96,83.2,20700.0,62.6122,62.8461,62.6046,62.7858,20700.0
2016-07-21 10:15:00,83.2,83.37,83.17,83.29,11386.0,62.7858,62.914,62.7631,62.8537,11386.0
2016-07-21 10:20:00,83.29,83.34,83.03,83.03,13243.0,62.8537,62.8914,62.6575,62.6575,13243.0
2016-07-21 10:25:00,82.98,83.02,82.73,82.83,21884.0,62.6197,62.6499,62.4311,62.5065,21884.0
2016-07-21 10:30:00,82.85,83.1,82.83,83.1,15943.0,62.5216,62.7103,62.5065,62.7103,15943.0
2016-07-21 10:35:00,83.06,83.37,83.0,83.27,44857.0,62.6801,62.914,62.6348,62.8386,44857.0
2016-07-21 10:40:00,83.28,83.33,83.2,83.27,14638.0,62.8461,62.8839,62.7858,62.8386,14638.0
2016-07-21 10:45:00,83.27,83.39,83.15,83.39,26007.0,62.8386,62.9291,62.748,62.9291,26007.0
2016-07-21 10:50:00,83.37,83.46,83.28,83.29,14739.0,62.914,62.982,62.8461,62.8537,14739.0
2016-07-21 10:55:00,83.29,83.41,83.22,83.37,8252.0,62.8537,62.9442,62.8009,62.914,8252.0
2016-07-21 11:00:00,83.38,83.38,83.12,83.13,6934.0,62.9216,62.9216,62.7254,62.7329,6934.0
2016-07-21 11:05:00,83.14,83.21,83.08,83.16,10894.0,62.7405,62.7933,62.6952,62.7556,10894.0
2016-07-21 11:10:00,83.18,83.22,83.11,83.22,21325.0,62.7707,62.8009,62.7178,62.8009,21325.0
2016-07-21 11:15:00,83.2,83.21,83.09,83.11,10976.0,62.7858,62.7933,62.7028,62.7178,10976.0
2016-07-21 11:20:00,83.11,83.11,82.93,82.94,9431.0,62.7178,62.7178,62.582,62.5896,9431.0
2016-07-21 11:25:00,82.96,82.96,82.8,82.86,13411.0,62.6046,62.6046,62.4839,62.5292,13411.0
2016-07-21 11:30:00,82.86,82.88,82.78,82.78,14871.0,62.5292,62.5443,62.4688,62.4688,14871.0
2016-07-21 11:35:00,82.77,82.81,82.72,82.8,6917.0,62.4613,62.4915,62.4235,62.4839,6917.0
2016-07-21 11:40:00,82.81,82.82,82.74,82.78,8782.0,62.4915,62.499,62.4386,62.4688,8782.0
2016-07-21 11:45:00,82.8,82.84,82.71,82.84,6639.0,62.4839,62.5141,62.416,62.5141,6639.0
2016-07-21 11:50:00,82.82,82.86,82.7,82.7,20385.0,62.499,62.5292,62.4084,62.4084,20385.0
2016-07-21 11:55:00,82.7,82.71,82.51,82.51,13137.0,62.4084,62.416,62.2651,62.2651,13137.0
2016-07-21 12:00:00,82.51,82.57,82.42,82.57,9359.0,62.2651,62.3103,62.1971,62.3103,9359.0
2016-07-21 12:05:00,82.57,82.61,82.52,82.52,5040.0,62.3103,62.3405,62.2726,62.2726,5040.0
2016-07-21 12:10:00,82.53,82.56,82.5,82.54,7095.0,62.2802,62.3028,62.2575,62.2877,7095.0
2016-07-21 12:15:00,82.59,82.61,82.53,82.53,15239.0,62.3254,62.3405,62.2802,62.2802,15239.0
2016-07-21 12:20:00,82.52,82.52,82.32,82.33,11528.0,62.2726,62.2726,62.1217,62.1292,11528.0
2016-07-21 12:25:00,82.33,82.41,82.27,82.36,13094.0,62.1292,62.1896,62.0839,62.1519,13094.0
2016-07-21 12:30:00,82.36,82.41,82.32,82.41,9239.0,62.1519,62.1896,62.1217,62.1896,9239.0
2016-07-21 12:35:00,82.41,82.47,82.38,82.44,5734.0,62.1896,62.2349,62.167,62.2122,5734.0
2016-07-21 12:40:00,82.43,82.43,82.36,82.4,6795.0,62.2047,62.2047,62.1519,62.1821,6795.0
2016-07-21 12:45:00,82.38,82.38,82.2,82.24,11852.0,62.167,62.167,62.0311,62.0613,11852.0
2016-07-21 12:50:00,82.25,82.25,82.16,82.23,6343.0,62.0689,62.0689,62.0009,62.0538,6343.0
2016-07-21 12:55:00,82.23,82.23,82.16,82.19,9298.0,62.0538,62.0538,62.0009,62.0236,9298.0
2016-07-21 13:00:00,82.18,82.23,82.09,82.12,20092.0,62.016,62.0538,61.9481,61.9708,20092.0
2016-07-21 13:05:00,82.13,82.19,82.06,82.17,15657.0,61.9783,62.0236,61.9255,62.0085,15657.0
2016-07-21 13:10:00,82.19,82.35,82.11,82.27,22432.0,62.0236,62.1443,61.9632,62.0839,22432.0
2016-07-21 13:15:00,82.27,82.28,82.2,82.28,7505.0,62.0839,62.0915,62.0311,62.0915,7505.0
2016-07-21 13:20:00,82.28,82.33,82.28,82.29,6400.0,62.0915,62.1292,62.0915,62.099,6400.0
2016-07-21 13:25:00,82.29,82.37,82.29,82.35,9007.0,62.099,62.1594,62.099,62.1443,9007.0
2016-07-21 13:30:00,82.36,82.37,82.2,82.23,10529.0,62.1519,62.1594,62.0311,62.0538,10529.0
2016-07-21 13:35:00,82.23,82.23,82.14,82.19,17861.0,62.0538,62.0538,61.9858,62.0236,17861.0
2016-07-21 13:40:00,82.2,82.24,82.18,82.21,5231.0,62.0311,62.0613,62.016,62.0387,5231.0
2016-07-21 13:45:00,82.21,82.22,82.06,82.06,8483.0,62.0387,62.0462,61.9255,61.9255,8483.0
2016-07-21 13:50:00,82.05,82.06,81.9,81.91,21832.0,61.9179,61.9255,61.8047,61.8123,21832.0
2016-07-21 13:55:00,81.89,82.0,81.86,81.98,10430.0,61.7972,61.8802,61.7745,61.8651,10430.0
2016-07-21 14:00:00,81.98,82.05,81.97,82.05,17110.0,61.8651,61.9179,61.8576,61.9179,17110.0
2016-07-21 14:05:00,82.06,82.12,82.0,82.01,9711.0,61.9255,61.9708,61.8802,61.8877,9711.0
2016-07-21 14:10:00,82.01,82.05,81.96,82.0,8534.0,61.8877,61.9179,61.85,61.8802,8534.0
2016-07-21 14:15:00,82.0,82.03,81.95,81.99,8490.0,61.8802,61.9028,61.8425,61.8727,8490.0
2016-07-21 14:20:00,81.98,82.02,81.96,81.97,9185.0,61.8651,61.8953,61.85,61.8576,9185.0
2016-07-21 14:25:00,81.96,81.97,81.89,81.89,10225.0,61.85,61.8576,61.7972,61.7972,10225.0
2016-07-21 14:30:00,81.9,81.96,81.85,81.93,13055.0,61.8047,61.85,61.767,61.8274,13055.0
2016-07-21 14:35:00,81.96,81.96,81.92,81.92,6067.0,61.85,61.85,61.8198,61.8198,6067.0
2016-07-21 14:40:00,81.93,81.99,81.93,81.95,8930.0,61.8274,61.8727,61.8274,61.8425,8930.0
2016-07-21 14:45:00,81.94,81.94,81.79,81.84,20377.0,61.8349,61.8349,61.7217,61.7595,20377.0
2016-07-21 14:50:00,81.83,81.86,81.83,81.84,10437.0,61.7519,61.7745,61.7519,61.7595,10437.0
2016-07-21 14:55:00,81.84,81.88,81.77,81.77,20352.0,61.7595,61.7896,61.7066,61.7066,20352.0
2016-07-21 15:00:00,81.76,81.76,81.54,81.55,29542.0,61.6991,61.6991,61.5331,61.5406,29542.0
2016-07-21 15:05:00,81.56,81.56,81.41,81.42,25001.0,61.5482,61.5482,61.435,61.4425,25001.0
2016-07-21 15:10:00,81.43,81.43,81.37,81.38,15817.0,61.4501,61.4501,61.4048,61.4123,15817.0
2016-07-21 15:15:00,81.38,81.39,81.26,81.26,19707.0,61.4123,61.4199,61.3218,61.3218,19707.0
2016-07-21 15:20:00,81.26,81.3,81.21,81.21,20193.0,61.3218,61.352,61.284,61.284,20193.0
2016-07-21 15:25:00,81.22,81.27,81.2,81.25,17536.0,61.2916,61.3293,61.2765,61.3142,17536.0
2016-07-21 15:30:00,81.25,81.35,81.25,81.35,28449.0,61.3142,61.3897,61.3142,61.3897,28449.0
2016-07-21 15:35:00,81.34,81.36,81.26,81.27,26958.0,61.3821,61.3972,61.3218,61.3293,26958.0
2016-07-21 15:40:00,81.28,81.37,81.28,81.34,36172.0,61.3369,61.4048,61.3369,61.3821,36172.0
2016-07-21 15:45:00,81.33,81.45,81.33,81.44,43274.0,61.3746,61.4651,61.3746,61.4576,43274.0
2016-07-21 15:50:00,81.45,81.47,81.42,81.47,38438.0,61.4651,61.4802,61.4425,61.4802,38438.0
2016-07-21 15:55:00,81.45,81.52,81.43,81.47,83611.0,61.4651,61.518,61.4501,61.4802,83611.0
2016-07-22 09:30:00,82.05,82.2,81.39,81.77,36364.0,61.9179,62.0311,61.4199,61.7066,36364.0
2016-07-22 09:35:00,81.78,81.79,81.45,81.61,9761.0,61.7142,61.7217,61.4651,61.5859,9761.0
2016-07-22 09:40:00,81.56,81.78,81.17,81.19,25178.0,61.5482,61.7142,61.2538,61.2689,25178.0
2016-07-22 09:45:00,81.24,81.53,81.22,81.44,33707.0,61.3067,61.5255,61.2916,61.4576,33707.0
2016-07-22 09:50:00,81.47,81.47,81.13,81.17,29597.0,61.4802,61.4802,61.2237,61.2538,29597.0
2016-07-22 09:55:00,81.14,81.2,81.01,81.04,37699.0,61.2312,61.2765,61.1331,61.1557,37699.0
2016-07-22 10:00:00,81.04,81.2,81.04,81.13,32279.0,61.1557,61.2765,61.1557,61.2237,32279.0
2016-07-22 10:05:00,81.12,81.21,80.92,80.93,73989.0,61.2161,61.284,61.0652,61.0727,73989.0
2016-07-22 10:10:00,80.95,80.96,80.72,80.74,66973.0,61.0878,61.0954,60.9143,60.9294,66973.0
2016-07-22 10:15:00,80.73,80.81,80.6,80.6,50866.0,60.9218,60.9822,60.8237,60.8237,50866.0
2016-07-22 10:20:00,80.61,80.8,80.58,80.8,48669.0,60.8313,60.9746,60.8086,60.9746,48669.0
2016-07-22 10:25:00,80.78,80.79,80.65,80.66,26816.0,60.9595,60.9671,60.8614,60.869,26816.0
2016-07-22 10:30:00,80.65,81.06,80.64,81.03,31727.0,60.8614,61.1708,60.8539,61.1482,31727.0
2016-07-22 10:35:00,81.03,81.13,80.81,80.85,22989.0,61.1482,61.2237,60.9822,61.0124,22989.0
2016-07-22 10:40:00,80.86,80.88,80.81,80.82,30440.0,61.0199,61.035,60.9822,60.9897,30440.0
2016-07-22 10:45:00,80.83,80.88,80.82,80.85,33780.0,60.9973,61.035,60.9897,61.0124,33780.0
2016-07-22 10:50:00,80.88,80.89,80.77,80.85,20834.0,61.035,61.0426,60.952,61.0124,20834.0
2016-07-22 10:55:00,80.86,81.11,80.83,81.11,36032.0,61.0199,61.2086,60.9973,61.2086,36032.0
2016-07-22 11:00:00,81.11,81.17,81.04,81.09,17196.0,61.2086,61.2538,61.1557,61.1935,17196.0
2016-07-22 11:05:00,81.09,81.1,80.95,80.97,16192.0,61.1935,61.201,61.0878,61.1029,16192.0
2016-07-22 11:10:00,80.95,81.07,80.87,81.01,20651.0,61.0878,61.1784,61.0275,61.1331,20651.0
2016-07-22 11:15:00,81.0,81.06,80.99,81.01,20595.0,61.1256,61.1708,61.118,61.1331,20595.0
2016-07-22 11:20:00,81.01,81.01,80.76,80.82,16214.0,61.1331,61.1331,60.9444,60.9897,16214.0
2016-07-22 11:25:00,80.81,80.81,80.67,80.68,15326.0,60.9822,60.9822,60.8765,60.8841,15326.0
2016-07-22 11:30:00,80.68,80.75,80.68,80.68,17595.0,60.8841,60.9369,60.8841,60.8841,17595.0
2016-07-22 11:35:00,80.69,80.74,80.56,80.58,18543.0,60.8916,60.9294,60.7935,60.8086,18543.0
2016-07-22 11:40:00,80.58,80.58,80.42,80.45,12781.0,60.8086,60.8086,60.6879,60.7105,12781.0
2016-07-22 11:45:00,80.43,80.46,80.31,80.41,13414.0,60.6954,60.7181,60.6049,60.6803,13414.0
2016-07-22 11:50:00,80.4,80.54,80.37,80.54,14796.0,60.6728,60.7784,60.6501,60.7784,14796.0
2016-07-22 11:55:00,80.56,80.56,80.41,80.42,16745.0,60.7935,60.7935,60.6803,60.6879,16745.0
2016-07-22 12:00:00,80.44,80.54,80.44,80.48,23664.0,60.703,60.7784,60.703,60.7331,23664.0
2016-07-22 12:05:00,80.47,80.53,80.46,80.52,12386.0,60.7256,60.7709,60.7181,60.7633,12386.0
2016-07-22 12:10:00,80.53,80.53,80.46,80.46,14209.0,60.7709,60.7709,60.7181,60.7181,14209.0
2016-07-22 12:15:00,80.46,80.48,80.44,80.45,13433.0,60.7181,60.7331,60.703,60.7105,13433.0
2016-07-22 12:20:00,80.45,80.45,80.39,80.42,14539.0,60.7105,60.7105,60.6652,60.6879,14539.0
2016-07-22 12:25:00,80.43,80.53,80.43,80.5,14903.0,60.6954,60.7709,60.6954,60.7482,14903.0
2016-07-22 12:30:00,80.5,80.57,80.47,80.49,14191.0,60.7482,60.8011,60.7256,60.7407,14191.0
2016-07-22 12:35:00,80.48,80.49,80.41,80.45,9221.0,60.7331,60.7407,60.6803,60.7105,9221.0
2016-07-22 12:40:00,80.44,80.48,80.37,80.43,25926.0,60.703,60.7331,60.6501,60.6954,25926.0
2016-07-22 12:45:00,80.43,80.43,80.37,80.39,16485.0,60.6954,60.6954,60.6501,60.6652,16485.0
2016-07-22 12:50:00,80.38,80.43,80.34,80.43,26781.0,60.6577,60.6954,60.6275,60.6954,26781.0
2016-07-22 12:55:00,80.42,80.42,80.3,80.3,19778.0,60.6879,60.6879,60.5973,60.5973,19778.0
2016-07-22 13:00:00,80.31,80.33,80.26,80.26,23530.0,60.6049,60.62,60.5671,60.5671,23530.0
2016-07-22 13:05:00,80.25,80.37,80.19,80.37,36432.0,60.5596,60.6501,60.5143,60.6501,36432.0
2016-07-22 13:10:00,80.37,80.41,80.37,80.38,13226.0,60.6501,60.6803,60.6501,60.6577,13226.0
2016-07-22 13:15:00,80.39,80.4,80.32,80.33,11231.0,60.6652,60.6728,60.6124,60.62,11231.0
2016-07-22 13:20:00,80.33,80.37,80.3,80.34,12230.0,60.62,60.6501,60.5973,60.6275,12230.0
2016-07-22 13:25:00,80.35,80.49,80.35,80.48,17768.0,60.635,60.7407,60.635,60.7331,17768.0
2016-07-22 13:30:00,80.48,80.49,80.3,80.32,73816.0,60.7331,60.7407,60.5973,60.6124,73816.0
2016-07-22 13:35:00,80.32,80.34,80.22,80.24,29699.0,60.6124,60.6275,60.5369,60.552,29699.0
2016-07-22 13:40:00,80.24,80.26,80.19,80.23,13679.0,60.552,60.5671,60.5143,60.5445,13679.0
2016-07-22 13:45:00,80.26,80.33,80.24,80.33,17291.0,60.5671,60.62,60.552,60.62,17291.0
2016-07-22 13:50:00,80.33,80.38,80.31,80.35,11689.0,60.62,60.6577,60.6049,60.635,11689.0
2016-07-22 13:55:00,80.35,80.42,80.33,80.41,13320.0,60.635,60.6879,60.62,60.6803,13320.0
2016-07-22 14:00:00,80.39,80.44,80.38,80.4,19097.0,60.6652,60.703,60.6577,60.6728,19097.0
2016-07-22 14:05:00,80.39,80.61,80.39,80.61,25883.0,60.6652,60.8313,60.6652,60.8313,25883.0
2016-07-22 14:10:00,80.59,80.63,80.54,80.54,19812.0,60.8162,60.8463,60.7784,60.7784,19812.0
2016-07-22 14:15:00,80.55,80.55,80.45,80.52,14978.0,60.786,60.786,60.7105,60.7633,14978.0
2016-07-22 14:20:00,80.53,80.57,80.51,80.56,14458.0,60.7709,60.8011,60.7558,60.7935,14458.0
2016-07-22 14:25:00,80.57,80.68,80.57,80.61,20937.0,60.8011,60.8841,60.8011,60.8313,20937.0
2016-07-22 14:30:00,80.6,80.62,80.52,80.54,20880.0,60.8237,60.8388,60.7633,60.7784,20880.0
2016-07-22 14:35:00,80.54,80.56,80.48,80.52,21830.0,60.7784,60.7935,60.7331,60.7633,21830.0
2016-07-22 14:40:00,80.53,80.55,80.5,80.51,12610.0,60.7709,60.786,60.7482,60.7558,12610.0
2016-07-22 14:45:00,80.51,80.59,80.48,80.59,15595.0,60.7558,60.8162,60.7331,60.8162,15595.0
2016-07-22 14:50:00,80.58,80.71,80.57,80.71,16873.0,60.8086,60.9067,60.8011,60.9067,16873.0
2016-07-22 14:55:00,80.71,80.73,80.63,80.64,18938.0,60.9067,60.9218,60.8463,60.8539,18938.0
2016-07-22 15:00:00,80.64,80.73,80.64,80.69,18295.0,60.8539,60.9218,60.8539,60.8916,18295.0
2016-07-22 15:05:00,80.7,80.78,80.63,80.77,27979.0,60.8992,60.9595,60.8463,60.952,27979.0
2016-07-22 15:10:00,80.78,80.84,80.73,80.82,21206.0,60.9595,61.0048,60.9218,60.9897,21206.0
2016-07-22 15:15:00,80.82,80.92,80.8,80.88,30558.0,60.9897,61.0652,60.9746,61.035,30558.0
2016-07-22 15:20:00,80.88,81.01,80.88,81.0,23413.0,61.035,61.1331,61.035,61.1256,23413.0
2016-07-22 15:25:00,81.0,81.04,80.98,80.98,28161.0,61.1256,61.1557,61.1105,61.1105,28161.0
2016-07-22 15:30:00,80.99,80.99,80.93,80.98,28089.0,61.118,61.118,61.0727,61.1105,28089.0
2016-07-22 15:35:00,80.97,80.99,80.95,80.96,43478.0,61.1029,61.118,61.0878,61.0954,43478.0
2016-07-22 15:40:00,80.96,80.96,80.89,80.91,52845.0,61.0954,61.0954,61.0426,61.0576,52845.0
2016-07-22 15:45:00,80.91,80.95,80.89,80.89,39989.0,61.0576,61.0878,61.0426,61.0426,39989.0
2016-07-22 15:50:00,80.89,80.93,80.88,80.91,58001.0,61.0426,61.0727,61.035,61.0576,58001.0
2016-07-22 15:55:00,80.91,80.99,80.86,80.98,143963.0,61.0576,61.118,61.0199,61.1105,143963.0
2016-07-25 09:30:00,80.38,80.56,80.15,80.35,28384.0,60.6577,60.7935,60.4841,60.635,28384.0
2016-07-25 09:35:00,80.21,80.36,80.03,80.11,44207.0,60.5294,60.6426,60.3936,60.4539,44207.0
2016-07-25 09:40:00,80.15,80.15,79.68,79.9,34192.0,60.4841,60.4841,60.1294,60.2955,34192.0
2016-07-25 09:45:00,79.96,80.07,79.89,79.99,78257.0,60.3407,60.4237,60.2879,60.3634,78257.0
2016-07-25 09:50:00,80.01,80.07,79.87,79.97,59498.0,60.3785,60.4237,60.2728,60.3483,59498.0
2016-07-25 09:55:00,80.0,80.14,79.82,79.98,42832.0,60.3709,60.4766,60.2351,60.3558,42832.0
2016-07-25 10:00:00,79.98,80.02,79.77,79.81,51431.0,60.3558,60.386,60.1974,60.2275,51431.0
2016-07-25 10:05:00,79.83,79.97,79.82,79.97,54268.0,60.2426,60.3483,60.2351,60.3483,54268.0
2016-07-25 10:10:00,79.94,79.95,79.8,79.82,51282.0,60.3256,60.3332,60.22,60.2351,51282.0
2016-07-25 10:15:00,79.84,79.86,79.64,79.8,59739.0,60.2502,60.2653,60.0993,60.22,59739.0
2016-07-25 10:20:00,79.79,79.79,79.43,79.5,83973.0,60.2125,60.2125,59.9408,59.9936,83973.0
2016-07-25 10:25:00,79.49,79.95,79.48,79.79,46613.0,59.9861,60.3332,59.9785,60.2125,46613.0
2016-07-25 10:30:00,79.79,79.79,79.37,79.38,27185.0,60.2125,60.2125,59.8955,59.903,27185.0
2016-07-25 10:35:00,79.38,79.54,79.24,79.49,29512.0,59.903,60.0238,59.7974,59.9861,29512.0
2016-07-25 10:40:00,79.43,79.5,79.19,79.24,26092.0,59.9408,59.9936,59.7597,59.7974,26092.0
2016-07-25 10:45:00,79.24,79.27,79.05,79.07,36156.0,59.7974,59.82,59.654,59.6691,36156.0
2016-07-25 10:50:00,79.07,79.25,79.04,79.17,30682.0,59.6691,59.8049,59.6465,59.7446,30682.0
2016-07-25 10:55:00,79.17,79.21,79.06,79.07,52961.0,59.7446,59.7748,59.6616,59.6691,52961.0
2016-07-25 11:00:00,79.08,79.26,79.04,79.23,64502.0,59.6767,59.8125,59.6465,59.7899,64502.0
2016-07-25 11:05:00,79.24,79.25,78.82,78.86,64963.0,59.7974,59.8049,59.4805,59.5106,64963.0
2016-07-25 11:10:00,78.86,78.95,78.59,78.69,59724.0,59.5106,59.5786,59.3069,59.3824,59724.0
2016-07-25 11:15:00,78.75,78.76,78.57,78.57,30065.0,59.4276,59.4352,59.2918,59.2918,30065.0
2016-07-25 11:20:00,78.55,78.86,78.51,78.86,31151.0,59.2767,59.5106,59.2465,59.5106,31151.0
2016-07-25 11:25:00,78.86,78.94,78.68,78.76,32277.0,59.5106,59.571,59.3748,59.4352,32277.0
2016-07-25 11:30:00,78.77,78.83,78.7,78.82,30100.0,59.4427,59.488,59.3899,59.4805,30100.0
2016-07-25 11:35:00,78.81,78.84,78.75,78.8,24075.0,59.4729,59.4955,59.4276,59.4654,24075.0
2016-07-25 11:40:00,78.81,78.81,78.7,78.71,30582.0,59.4729,59.4729,59.3899,59.3974,30582.0
2016-07-25 11:45:00,78.7,78.73,78.58,78.6,20295.0,59.3899,59.4125,59.2993,59.3144,20295.0
2016-07-25 11:50:00,78.6,78.74,78.58,78.71,15927.0,59.3144,59.4201,59.2993,59.3974,15927.0
2016-07-25 11:55:00,78.71,78.72,78.52,78.52,17885.0,59.3974,59.405,59.2541,59.2541,17885.0
2016-07-25 12:00:00,78.53,78.54,78.46,78.52,38398.0,59.2616,59.2692,59.2088,59.2541,38398.0
2016-07-25 12:05:00,78.5,78.52,78.36,78.38,28400.0,59.239,59.2541,59.1333,59.1484,28400.0
2016-07-25 12:10:00,78.38,78.48,78.38,78.47,24298.0,59.1484,59.2239,59.1484,59.2163,24298.0
2016-07-25 12:15:00,78.46,78.46,78.38,78.4,49693.0,59.2088,59.2088,59.1484,59.1635,49693.0
2016-07-25 12:20:00,78.39,78.55,78.39,78.47,29608.0,59.156,59.2767,59.156,59.2163,29608.0
2016-07-25 12:25:00,78.47,78.47,78.28,78.29,39102.0,59.2163,59.2163,59.0729,59.0805,39102.0
2016-07-25 12:30:00,78.28,78.32,78.24,78.24,40177.0,59.0729,59.1031,59.0428,59.0428,40177.0
2016-07-25 12:35:00,78.24,78.33,78.22,78.25,24850.0,59.0428,59.1107,59.0277,59.0503,24850.0
2016-07-25 12:40:00,78.24,78.31,78.19,78.19,40422.0,59.0428,59.0956,59.005,59.005,40422.0
2016-07-25 12:45:00,78.19,78.35,78.19,78.33,45207.0,59.005,59.1258,59.005,59.1107,45207.0
2016-07-25 12:50:00,78.31,78.33,78.22,78.32,46652.0,59.0956,59.1107,59.0277,59.1031,46652.0
2016-07-25 12:55:00,78.3,78.39,78.29,78.32,33471.0,59.088,59.156,59.0805,59.1031,33471.0
2016-07-25 13:00:00,78.32,78.5,78.29,78.47,22190.0,59.1031,59.239,59.0805,59.2163,22190.0
2016-07-25 13:05:00,78.46,78.53,78.41,78.41,14331.0,59.2088,59.2616,59.1711,59.1711,14331.0
2016-07-25 13:10:00,78.42,78.47,78.39,78.44,21778.0,59.1786,59.2163,59.156,59.1937,21778.0
2016-07-25 13:15:00,78.45,78.46,78.33,78.4,16232.0,59.2012,59.2088,59.1107,59.1635,16232.0
2016-07-25 13:20:00,78.42,78.52,78.42,78.51,21255.0,59.1786,59.2541,59.1786,59.2465,21255.0
2016-07-25 13:25:00,78.51,78.75,78.51,78.74,26198.0,59.2465,59.4276,59.2465,59.4201,26198.0
2016-07-25 13:30:00,78.72,78.74,78.65,78.67,18459.0,59.405,59.4201,59.3522,59.3673,18459.0
2016-07-25 13:35:00,78.68,78.72,78.58,78.7,17418.0,59.3748,59.405,59.2993,59.3899,17418.0
2016-07-25 13:40:00,78.71,78.75,78.64,78.72,15294.0,59.3974,59.4276,59.3446,59.405,15294.0
2016-07-25 13:45:00,78.71,78.8,78.69,78.8,48600.0,59.3974,59.4654,59.3824,59.4654,48600.0
2016-07-25 13:50:00,78.79,78.82,78.78,78.82,58064.0,59.4578,59.4805,59.4503,59.4805,58064.0
2016-07-25 13:55:00,78.82,78.9,78.79,78.9,24654.0,59.4805,59.5408,59.4578,59.5408,24654.0
2016-07-25 14:00:00,78.89,78.89,78.83,78.87,16260.0,59.5333,59.5333,59.488,59.5182,16260.0
2016-07-25 14:05:00,78.88,78.99,78.86,78.98,75134.0,59.5257,59.6087,59.5106,59.6012,75134.0
2016-07-25 14:10:00,78.99,78.99,78.93,78.95,14412.0,59.6087,59.6087,59.5635,59.5786,14412.0
2016-07-25 14:15:00,78.96,78.99,78.86,78.87,24616.0,59.5861,59.6087,59.5106,59.5182,24616.0
2016-07-25 14:20:00,78.86,78.86,78.74,78.78,31529.0,59.5106,59.5106,59.4201,59.4503,31529.0
2016-07-25 14:25:00,78.78,78.85,78.72,78.73,35712.0,59.4503,59.5031,59.405,59.4125,35712.0
2016-07-25 14:30:00,78.7,78.78,78.69,78.78,44416.0,59.3899,59.4503,59.3824,59.4503,44416.0
2016-07-25 14:35:00,78.78,78.85,78.78,78.81,26666.0,59.4503,59.5031,59.4503,59.4729,26666.0
2016-07-25 14:40:00,78.81,78.81,78.72,78.72,31833.0,59.4729,59.4729,59.405,59.405,31833.0
2016-07-25 14:45:00,78.72,78.73,78.65,78.67,36311.0,59.405,59.4125,59.3522,59.3673,36311.0
2016-07-25 14:50:00,78.68,78.71,78.62,78.69,30266.0,59.3748,59.3974,59.3295,59.3824,30266.0
2016-07-25 14:55:00,78.7,78.71,78.63,78.64,27794.0,59.3899,59.3974,59.3371,59.3446,27794.0
2016-07-25 15:00:00,78.64,78.71,78.63,78.67,24689.0,59.3446,59.3974,59.3371,59.3673,24689.0
2016-07-25 15:05:00,78.68,78.71,78.66,78.66,46090.0,59.3748,59.3974,59.3597,59.3597,46090.0
2016-07-25 15:10:00,78.67,78.77,78.67,78.73,40811.0,59.3673,59.4427,59.3673,59.4125,40811.0
2016-07-25 15:15:00,78.74,78.79,78.67,78.67,37424.0,59.4201,59.4578,59.3673,59.3673,37424.0
2016-07-25 15:20:00,78.67,78.68,78.54,78.55,60141.0,59.3673,59.3748,59.2692,59.2767,60141.0
2016-07-25 15:25:00,78.55,78.56,78.45,78.47,57402.0,59.2767,59.2842,59.2012,59.2163,57402.0
2016-07-25 15:30:00,78.47,78.61,78.46,78.6,79573.0,59.2163,59.322,59.2088,59.3144,79573.0
2016-07-25 15:35:00,78.61,78.8,78.61,78.79,109915.0,59.322,59.4654,59.322,59.4578,109915.0
2016-07-25 15:40:00,78.8,78.83,78.75,78.76,135529.0,59.4654,59.488,59.4276,59.4352,135529.0
2016-07-25 15:45:00,78.75,78.8,78.75,78.77,105547.0,59.4276,59.4654,59.4276,59.4427,105547.0
2016-07-25 15:50:00,78.77,78.82,78.75,78.81,104637.0,59.4427,59.4805,59.4276,59.4729,104637.0
2016-07-25 15:55:00,78.82,78.86,78.66,78.76,288997.0,59.4805,59.5106,59.3597,59.4352,288997.0
2016-07-26 09:30:00,78.42,78.65,78.04,78.65,62629.0,59.1786,59.3522,58.8918,59.3522,62629.0
2016-07-26 09:35:00,78.57,79.17,78.45,79.12,26778.0,59.2918,59.7446,59.2012,59.7068,26778.0
2016-07-26 09:40:00,79.09,79.68,79.07,79.62,33115.0,59.6842,60.1294,59.6691,60.0842,33115.0
2016-07-26 09:45:00,79.65,79.72,79.53,79.65,45440.0,60.1068,60.1596,60.0162,60.1068,45440.0
2016-07-26 09:50:00,79.65,79.71,79.38,79.46,49551.0,60.1068,60.1521,59.903,59.9634,49551.0
2016-07-26 09:55:00,79.48,79.52,79.16,79.21,20005.0,59.9785,60.0087,59.737,59.7748,20005.0
2016-07-26 10:00:00,79.2,79.43,79.2,79.35,24248.0,59.7672,59.9408,59.7672,59.8804,24248.0
2016-07-26 10:05:00,79.38,79.51,79.23,79.26,16569.0,59.903,60.0012,59.7899,59.8125,16569.0
2016-07-26 10:10:00,79.3,79.46,79.26,79.43,26675.0,59.8427,59.9634,59.8125,59.9408,26675.0
2016-07-26 10:15:00,79.4,79.41,79.11,79.27,39830.0,59.9181,59.9257,59.6993,59.82,39830.0
2016-07-26 10:20:00,79.3,79.35,79.19,79.22,15335.0,59.8427,59.8804,59.7597,59.7823,15335.0
2016-07-26 10:25:00,79.23,79.51,79.23,79.44,23758.0,59.7899,60.0012,59.7899,59.9483,23758.0
2016-07-26 10:30:00,79.43,79.47,79.24,79.28,15880.0,59.9408,59.971,59.7974,59.8276,15880.0
2016-07-26 10:35:00,79.3,79.3,79.15,79.22,13723.0,59.8427,59.8427,59.7295,59.7823,13723.0
2016-07-26 10:40:00,79.23,79.26,79.13,79.25,20148.0,59.7899,59.8125,59.7144,59.8049,20148.0
2016-07-26 10:45:00,79.28,79.34,79.2,79.33,20923.0,59.8276,59.8729,59.7672,59.8653,20923.0
2016-07-26 10:50:00,79.33,79.44,79.11,79.22,31071.0,59.8653,59.9483,59.6993,59.7823,31071.0
2016-07-26 10:55:00,79.2,79.33,79.1,79.19,25972.0,59.7672,59.8653,59.6918,59.7597,25972.0
2016-07-26 11:00:00,79.16,79.35,79.15,79.33,24075.0,59.737,59.8804,59.7295,59.8653,24075.0
2016-07-26 11:05:00,79.32,79.35,79.2,79.34,24476.0,59.8578,59.8804,59.7672,59.8729,24476.0
2016-07-26 11:10:00,79.35,79.49,79.24,79.46,22733.0,59.8804,59.9861,59.7974,59.9634,22733.0
2016-07-26 11:15:00,79.49,79.78,79.47,79.73,31335.0,59.9861,60.2049,59.971,60.1672,31335.0
2016-07-26 11:20:00,79.71,79.77,79.64,79.74,35464.0,60.1521,60.1974,60.0993,60.1747,35464.0
2016-07-26 11:25:00,79.71,79.72,79.59,79.65,25009.0,60.1521,60.1596,60.0615,60.1068,25009.0
2016-07-26 11:30:00,79.67,79.73,79.61,79.72,55656.0,60.1219,60.1672,60.0766,60.1596,55656.0
2016-07-26 11:35:00,79.73,79.99,79.72,79.97,80853.0,60.1672,60.3634,60.1596,60.3483,80853.0
2016-07-26 11:40:00,79.99,80.05,79.88,79.9,30216.0,60.3634,60.4087,60.2804,60.2955,30216.0
2016-07-26 11:45:00,79.89,80.01,79.89,79.95,33600.0,60.2879,60.3785,60.2879,60.3332,33600.0
2016-07-26 11:50:00,79.94,80.17,79.94,80.03,49462.0,60.3256,60.4992,60.3256,60.3936,49462.0
2016-07-26 11:55:00,80.03,80.04,79.77,79.84,35646.0,60.3936,60.4011,60.1974,60.2502,35646.0
2016-07-26 12:00:00,79.86,79.88,79.8,79.81,18230.0,60.2653,60.2804,60.22,60.2275,18230.0
2016-07-26 12:05:00,79.82,79.97,79.81,79.97,13899.0,60.2351,60.3483,60.2275,60.3483,13899.0
2016-07-26 12:10:00,79.97,80.01,79.91,79.98,11713.0,60.3483,60.3785,60.303,60.3558,11713.0
2016-07-26 12:15:00,79.97,80.08,79.94,80.04,17901.0,60.3483,60.4313,60.3256,60.4011,17901.0
2016-07-26 12:20:00,80.04,80.14,79.99,80.09,23204.0,60.4011,60.4766,60.3634,60.4388,23204.0
2016-07-26 12:25:00,80.1,80.25,80.1,80.18,24267.0,60.4464,60.5596,60.4464,60.5068,24267.0
2016-07-26 12:30:00,80.18,80.18,80.07,80.07,16517.0,60.5068,60.5068,60.4237,60.4237,16517.0
2016-07-26 12:35:00,80.07,80.12,80.04,80.08,18454.0,60.4237,60.4615,60.4011,60.4313,18454.0
2016-07-26 12:40:00,80.1,80.1,80.05,80.05,11040.0,60.4464,60.4464,60.4087,60.4087,11040.0
2016-07-26 12:45:00,80.07,80.18,80.01,80.17,44860.0,60.4237,60.5068,60.3785,60.4992,44860.0
2016-07-26 12:50:00,80.15,80.15,80.07,80.09,8790.0,60.4841,60.4841,60.4237,60.4388,8790.0
2016-07-26 12:55:00,80.07,80.12,80.07,80.09,9093.0,60.4237,60.4615,60.4237,60.4388,9093.0
2016-07-26 13:00:00,80.06,80.12,80.06,80.09,10660.0,60.4162,60.4615,60.4162,60.4388,10660.0
2016-07-26 13:05:00,80.11,80.12,80.06,80.07,11658.0,60.4539,60.4615,60.4162,60.4237,11658.0
2016-07-26 13:10:00,80.06,80.07,79.98,80.04,12740.0,60.4162,60.4237,60.3558,60.4011,12740.0
2016-07-26 13:15:00,80.05,80.18,80.04,80.11,13352.0,60.4087,60.5068,60.4011,60.4539,13352.0
2016-07-26 13:20:00,80.13,80.13,79.87,79.87,15314.0,60.469,60.469,60.2728,60.2728,15314.0
2016-07-26 13:25:00,79.89,79.97,79.89,79.95,19014.0,60.2879,60.3483,60.2879,60.3332,19014.0
2016-07-26 13:30:00,79.93,79.93,79.86,79.9,15616.0,60.3181,60.3181,60.2653,60.2955,15616.0
2016-07-26 13:35:00,79.89,79.95,79.86,79.94,10851.0,60.2879,60.3332,60.2653,60.3256,10851.0
2016-07-26 13:40:00,79.94,79.95,79.89,79.91,19683.0,60.3256,60.3332,60.2879,60.303,19683.0
2016-07-26 13:45:00,79.92,79.94,79.89,79.9,19935.0,60.3106,60.3256,60.2879,60.2955,19935.0
2016-07-26 13:50:00,79.91,79.95,79.88,79.94,28747.0,60.303,60.3332,60.2804,60.3256,28747.0
2016-07-26 13:55:00,79.96,80.0,79.95,80.0,13152.0,60.3407,60.3709,60.3332,60.3709,13152.0
2016-07-26 14:00:00,80.0,80.04,79.97,79.97,19354.0,60.3709,60.4011,60.3483,60.3483,19354.0
2016-07-26 14:05:00,79.95,79.99,79.82,79.82,24132.0,60.3332,60.3634,60.2351,60.2351,24132.0
2016-07-26 14:10:00,79.82,79.9,79.78,79.9,14410.0,60.2351,60.2955,60.2049,60.2955,14410.0
2016-07-26 14:15:00,79.9,79.98,79.86,79.88,21724.0,60.2955,60.3558,60.2653,60.2804,21724.0
2016-07-26 14:20:00,79.89,79.98,79.89,79.96,12487.0,60.2879,60.3558,60.2879,60.3407,12487.0
2016-07-26 14:25:00,79.96,80.13,79.96,79.97,17693.0,60.3407,60.469,60.3407,60.3483,17693.0
2016-07-26 14:30:00,79.98,80.05,79.94,79.94,30124.0,60.3558,60.4087,60.3256,60.3256,30124.0
2016-07-26 14:35:00,79.94,80.04,79.94,80.03,11678.0,60.3256,60.4011,60.3256,60.3936,11678.0
2016-07-26 14:40:00,80.04,80.19,80.04,80.14,15157.0,60.4011,60.5143,60.4011,60.4766,15157.0
2016-07-26 14:45:00,80.13,80.21,80.11,80.15,14866.0,60.469,60.5294,60.4539,60.4841,14866.0
2016-07-26 14:50:00,80.16,80.24,80.14,80.24,10162.0,60.4917,60.552,60.4766,60.552,10162.0
2016-07-26 14:55:00,80.23,80.25,80.13,80.13,15093.0,60.5445,60.5596,60.469,60.469,15093.0
2016-07-26 15:00:00,80.13,80.2,80.11,80.19,15548.0,60.469,60.5219,60.4539,60.5143,15548.0
2016-07-26 15:05:00,80.18,80.29,80.17,80.29,14091.0,60.5068,60.5898,60.4992,60.5898,14091.0
2016-07-26 15:10:00,80.28,80.32,80.24,80.31,21855.0,60.5822,60.6124,60.552,60.6049,21855.0
2016-07-26 15:15:00,80.32,80.36,80.17,80.18,13612.0,60.6124,60.6426,60.4992,60.5068,13612.0
2016-07-26 15:20:00,80.19,80.2,80.16,80.19,47014.0,60.5143,60.5219,60.4917,60.5143,47014.0
2016-07-26 15:25:00,80.19,80.34,80.19,80.33,34008.0,60.5143,60.6275,60.5143,60.62,34008.0
2016-07-26 15:30:00,80.33,80.33,80.24,80.27,18958.0,60.62,60.62,60.552,60.5747,18958.0
2016-07-26 15:35:00,80.27,80.29,80.24,80.28,29689.0,60.5747,60.5898,60.552,60.5822,29689.0
2016-07-26 15:40:00,80.27,80.33,80.22,80.32,31992.0,60.5747,60.62,60.5369,60.6124,31992.0
2016-07-26 15:45:00,80.32,80.37,80.31,80.35,42639.0,60.6124,60.6501,60.6049,60.635,42639.0
2016-07-26 15:50:00,80.36,80.36,80.28,80.36,56335.0,60.6426,60.6426,60.5822,60.6426,56335.0
2016-07-26 15:55:00,80.34,80.45,80.32,80.45,182878.0,60.6275,60.7105,60.6124,60.7105,182878.0
2016-07-27 09:30:00,80.76,81.06,80.45,81.0,164654.0,60.9444,61.1708,60.7105,61.1256,164654.0
2016-07-27 09:35:00,81.0,81.62,80.96,81.57,34522.0,61.1256,61.5934,61.0954,61.5557,34522.0
2016-07-27 09:40:00,81.59,81.95,81.52,81.84,43622.0,61.5708,61.8425,61.518,61.7595,43622.0
2016-07-27 09:45:00,81.84,81.89,81.51,81.54,20623.0,61.7595,61.7972,61.5104,61.5331,20623.0
2016-07-27 09:50:00,81.55,81.55,81.37,81.44,35410.0,61.5406,61.5406,61.4048,61.4576,35410.0
2016-07-27 09:55:00,81.35,81.39,81.04,81.34,17740.0,61.3897,61.4199,61.1557,61.3821,17740.0
2016-07-27 10:00:00,81.29,81.5,81.25,81.33,17675.0,61.3444,61.5029,61.3142,61.3746,17675.0
2016-07-27 10:05:00,81.36,81.51,81.31,81.46,17546.0,61.3972,61.5104,61.3595,61.4727,17546.0
2016-07-27 10:10:00,81.47,81.54,81.41,81.43,16573.0,61.4802,61.5331,61.435,61.4501,16573.0
2016-07-27 10:15:00,81.44,81.46,81.33,81.45,30613.0,61.4576,61.4727,61.3746,61.4651,30613.0
2016-07-27 10:20:00,81.42,81.54,81.36,81.54,67952.0,61.4425,61.5331,61.3972,61.5331,67952.0
2016-07-27 10:25:00,81.54,81.56,81.34,81.36,28207.0,61.5331,61.5482,61.3821,61.3972,28207.0
2016-07-27 10:30:00,81.35,81.35,80.53,80.58,206618.0,61.3897,61.3897,60.7709,60.8086,206618.0
2016-07-27 10:35:00,80.58,80.66,80.42,80.59,28003.0,60.8086,60.869,60.6879,60.8162,28003.0
2016-07-27 10:40:00,80.62,80.62,80.18,80.26,22899.0,60.8388,60.8388,60.5068,60.5671,22899.0
2016-07-27 10:45:00,80.29,80.32,80.03,80.14,62247.0,60.5898,60.6124,60.3936,60.4766,62247.0
2016-07-27 10:50:00,80.13,80.44,80.12,80.28,44461.0,60.469,60.703,60.4615,60.5822,44461.0
2016-07-27 10:55:00,80.32,80.6,80.32,80.6,22091.0,60.6124,60.8237,60.6124,60.8237,22091.0
2016-07-27 11:00:00,80.62,80.62,80.38,80.49,16490.0,60.8388,60.8388,60.6577,60.7407,16490.0
2016-07-27 11:05:00,80.53,80.58,80.45,80.54,17804.0,60.7709,60.8086,60.7105,60.7784,17804.0
2016-07-27 11:10:00,80.53,80.6,80.42,80.43,30614.0,60.7709,60.8237,60.6879,60.6954,30614.0
2016-07-27 11:15:00,80.41,80.43,80.2,80.2,25668.0,60.6803,60.6954,60.5219,60.5219,25668.0
2016-07-27 11:20:00,80.16,80.2,80.06,80.11,33320.0,60.4917,60.5219,60.4162,60.4539,33320.0
2016-07-27 11:25:00,80.13,80.27,80.07,80.25,28154.0,60.469,60.5747,60.4237,60.5596,28154.0
2016-07-27 11:30:00,80.25,80.31,80.07,80.3,23889.0,60.5596,60.6049,60.4237,60.5973,23889.0
2016-07-27 11:35:00,80.33,80.41,80.21,80.29,23888.0,60.62,60.6803,60.5294,60.5898,23888.0
2016-07-27 11:40:00,80.27,80.49,80.24,80.49,20060.0,60.5747,60.7407,60.552,60.7407,20060.0
2016-07-27 11:45:00,80.47,80.48,80.36,80.41,18806.0,60.7256,60.7331,60.6426,60.6803,18806.0
2016-07-27 11:50:00,80.42,80.51,80.38,80.49,24159.0,60.6879,60.7558,60.6577,60.7407,24159.0
2016-07-27 11:55:00,80.5,80.56,80.4,80.52,21317.0,60.7482,60.7935,60.6728,60.7633,21317.0
2016-07-27 12:00:00,80.52,80.55,80.34,80.39,16644.0,60.7633,60.786,60.6275,60.6652,16644.0
2016-07-27 12:05:00,80.35,80.38,80.3,80.32,15532.0,60.635,60.6577,60.5973,60.6124,15532.0
2016-07-27 12:10:00,80.29,80.3,80.14,80.23,15983.0,60.5898,60.5973,60.4766,60.5445,15983.0
2016-07-27 12:15:00,80.26,80.33,80.2,80.23,27111.0,60.5671,60.62,60.5219,60.5445,27111.0
2016-07-27 12:20:00,80.22,80.26,80.12,80.16,10174.0,60.5369,60.5671,60.4615,60.4917,10174.0
2016-07-27 12:25:00,80.14,80.21,80.08,80.21,12957.0,60.4766,60.5294,60.4313,60.5294,12957.0
2016-07-27 12:30:00,80.22,80.25,80.12,80.22,19580.0,60.5369,60.5596,60.4615,60.5369,19580.0
2016-07-27 12:35:00,80.19,80.26,80.14,80.19,35350.0,60.5143,60.5671,60.4766,60.5143,35350.0
2016-07-27 12:40:00,80.2,80.28,80.16,80.27,21832.0,60.5219,60.5822,60.4917,60.5747,21832.0
2016-07-27 12:45:00,80.26,80.3,80.17,80.21,12238.0,60.5671,60.5973,60.4992,60.5294,12238.0
2016-07-27 12:50:00,80.23,80.23,80.12,80.16,20628.0,60.5445,60.5445,60.4615,60.4917,20628.0
2016-07-27 12:55:00,80.14,80.14,79.87,79.94,16310.0,60.4766,60.4766,60.2728,60.3256,16310.0
2016-07-27 13:00:00,79.93,79.96,79.85,79.92,12871.0,60.3181,60.3407,60.2577,60.3106,12871.0
2016-07-27 13:05:00,79.92,79.98,79.88,79.92,20048.0,60.3106,60.3558,60.2804,60.3106,20048.0
2016-07-27 13:10:00,79.9,79.91,79.83,79.88,16730.0,60.2955,60.303,60.2426,60.2804,16730.0
2016-07-27 13:15:00,79.9,79.91,79.79,79.84,17526.0,60.2955,60.303,60.2125,60.2502,17526.0
2016-07-27 13:20:00,79.85,79.97,79.77,79.97,92382.0,60.2577,60.3483,60.1974,60.3483,92382.0
2016-07-27 13:25:00,79.96,80.08,79.92,80.02,75746.0,60.3407,60.4313,60.3106,60.386,75746.0
2016-07-27 13:30:00,80.03,80.16,79.92,79.98,56891.0,60.3936,60.4917,60.3106,60.3558,56891.0
2016-07-27 13:35:00,79.97,80.14,79.93,80.09,63898.0,60.3483,60.4766,60.3181,60.4388,63898.0
2016-07-27 13:40:00,80.07,80.2,80.06,80.19,13195.0,60.4237,60.5219,60.4162,60.5143,13195.0
2016-07-27 13:45:00,80.2,80.28,80.19,80.27,38282.0,60.5219,60.5822,60.5143,60.5747,38282.0
2016-07-27 13:50:00,80.27,80.31,80.17,80.19,17071.0,60.5747,60.6049,60.4992,60.5143,17071.0
2016-07-27 13:55:00,80.17,80.21,80.04,80.21,12370.0,60.4992,60.5294,60.4011,60.5294,12370.0
2016-07-27 14:00:00,80.19,80.23,79.77,79.97,33865.0,60.5143,60.5445,60.1974,60.3483,33865.0
2016-07-27 14:05:00,79.94,80.24,79.92,80.08,21411.0,60.3256,60.552,60.3106,60.4313,21411.0
2016-07-27 14:10:00,80.08,80.18,79.93,79.99,29060.0,60.4313,60.5068,60.3181,60.3634,29060.0
2016-07-27 14:15:00,79.99,80.32,79.98,80.2,46898.0,60.3634,60.6124,60.3558,60.5219,46898.0
2016-07-27 14:20:00,80.27,80.32,80.17,80.18,12219.0,60.5747,60.6124,60.4992,60.5068,12219.0
2016-07-27 14:25:00,80.16,80.16,79.96,79.97,20299.0,60.4917,60.4917,60.3407,60.3483,20299.0
2016-07-27 14:30:00,79.98,80.06,79.95,80.02,18489.0,60.3558,60.4162,60.3332,60.386,18489.0
2016-07-27 14:35:00,80.05,80.21,80.04,80.09,25391.0,60.4087,60.5294,60.4011,60.4388,25391.0
2016-07-27 14:40:00,80.09,80.13,79.99,80.13,16118.0,60.4388,60.469,60.3634,60.469,16118.0
2016-07-27 14:45:00,80.12,80.12,79.88,79.91,21174.0,60.4615,60.4615,60.2804,60.303,21174.0
2016-07-27 14:50:00,79.9,79.94,79.83,79.91,14236.0,60.2955,60.3256,60.2426,60.303,14236.0
2016-07-27 14:55:00,79.94,79.94,79.81,79.83,22768.0,60.3256,60.3256,60.2275,60.2426,22768.0
2016-07-27 15:00:00,79.84,79.93,79.81,79.81,37799.0,60.2502,60.3181,60.2275,60.2275,37799.0
2016-07-27 15:05:00,79.83,79.92,79.7,79.7,26788.0,60.2426,60.3106,60.1445,60.1445,26788.0
2016-07-27 15:10:00,79.7,79.79,79.65,79.77,34757.0,60.1445,60.2125,60.1068,60.1974,34757.0
2016-07-27 15:15:00,79.78,80.09,79.78,80.09,40494.0,60.2049,60.4388,60.2049,60.4388,40494.0
2016-07-27 15:20:00,80.1,80.11,79.99,80.09,59668.0,60.4464,60.4539,60.3634,60.4388,59668.0
2016-07-27 15:25:00,80.07,80.17,80.02,80.11,46250.0,60.4237,60.4992,60.386,60.4539,46250.0
2016-07-27 15:30:00,80.1,80.17,80.06,80.11,48749.0,60.4464,60.4992,60.4162,60.4539,48749.0
2016-07-27 15:35:00,80.11,80.17,80.05,80.13,70495.0,60.4539,60.4992,60.4087,60.469,70495.0
2016-07-27 15:40:00,80.12,80.18,80.06,80.1,69518.0,60.4615,60.5068,60.4162,60.4464,69518.0
2016-07-27 15:45:00,80.08,80.08,79.75,79.76,63443.0,60.4313,60.4313,60.1823,60.1898,63443.0
2016-07-27 15:50:00,79.75,79.85,79.75,79.78,89641.0,60.1823,60.2577,60.1823,60.2049,89641.0
2016-07-27 15:55:00,79.78,79.8,79.64,79.8,228135.0,60.2049,60.22,60.0993,60.22,228135.0
2016-07-28 09:30:00,79.74,80.14,79.65,80.01,31482.0,60.1747,60.4766,60.1068,60.3785,31482.0
2016-07-28 09:35:00,80.15,80.15,79.84,80.08,18904.0,60.4841,60.4841,60.2502,60.4313,18904.0
2016-07-28 09:40:00,80.0,80.15,79.89,80.06,13372.0,60.3709,60.4841,60.2879,60.4162,13372.0
2016-07-28 09:45:00,80.06,80.55,80.04,80.47,12390.0,60.4162,60.786,60.4011,60.7256,12390.0
2016-07-28 09:50:00,80.52,80.71,80.49,80.67,57990.0,60.7633,60.9067,60.7407,60.8765,57990.0
2016-07-28 09:55:00,80.64,80.64,80.51,80.57,39239.0,60.8539,60.8539,60.7558,60.8011,39239.0
2016-07-28 10:00:00,80.62,80.62,80.01,80.08,23931.0,60.8388,60.8388,60.3785,60.4313,23931.0
2016-07-28 10:05:00,80.11,80.21,79.95,80.05,19121.0,60.4539,60.5294,60.3332,60.4087,19121.0
2016-07-28 10:10:00,80.1,80.19,79.8,79.85,15486.0,60.4464,60.5143,60.22,60.2577,15486.0
2016-07-28 10:15:00,79.83,79.88,79.6,79.67,14343.0,60.2426,60.2804,60.0691,60.1219,14343.0
2016-07-28 10:20:00,79.68,79.68,79.44,79.55,11028.0,60.1294,60.1294,59.9483,60.0313,11028.0
2016-07-28 10:25:00,79.56,79.63,79.5,79.54,6430.0,60.0389,60.0917,59.9936,60.0238,6430.0
2016-07-28 10:30:00,79.57,79.98,79.57,79.97,18977.0,60.0464,60.3558,60.0464,60.3483,18977.0
2016-07-28 10:35:00,79.94,79.98,79.48,79.61,23067.0,60.3256,60.3558,59.9785,60.0766,23067.0
2016-07-28 10:40:00,79.62,79.62,79.46,79.62,16307.0,60.0842,60.0842,59.9634,60.0842,16307.0
2016-07-28 10:45:00,79.6,79.69,79.51,79.61,14863.0,60.0691,60.137,60.0012,60.0766,14863.0
2016-07-28 10:50:00,79.59,79.65,79.36,79.42,37614.0,60.0615,60.1068,59.888,59.9332,37614.0
2016-07-28 10:55:00,79.4,79.41,79.25,79.28,18140.0,59.9181,59.9257,59.8049,59.8276,18140.0
2016-07-28 11:00:00,79.31,79.59,79.3,79.59,17108.0,59.8502,60.0615,59.8427,60.0615,17108.0
2016-07-28 11:05:00,79.6,79.64,79.51,79.58,14289.0,60.0691,60.0993,60.0012,60.054,14289.0
2016-07-28 11:10:00,79.56,79.7,79.54,79.67,12141.0,60.0389,60.1445,60.0238,60.1219,12141.0
2016-07-28 11:15:00,79.67,79.86,79.66,79.78,14768.0,60.1219,60.2653,60.1143,60.2049,14768.0
2016-07-28 11:20:00,79.79,79.79,79.73,79.75,9308.0,60.2125,60.2125,60.1672,60.1823,9308.0
2016-07-28 11:25:00,79.75,79.85,79.73,79.81,15981.0,60.1823,60.2577,60.1672,60.2275,15981.0
2016-07-28 11:30:00,79.81,79.86,79.63,79.69,13852.0,60.2275,60.2653,60.0917,60.137,13852.0
2016-07-28 11:35:00,79.68,79.83,79.67,79.83,17225.0,60.1294,60.2426,60.1219,60.2426,17225.0
2016-07-28 11:40:00,79.83,79.89,79.8,79.89,40257.0,60.2426,60.2879,60.22,60.2879,40257.0
2016-07-28 11:45:00,79.83,79.99,79.83,79.98,14170.0,60.2426,60.3634,60.2426,60.3558,14170.0
2016-07-28 11:50:00,80.0,80.06,79.94,80.0,20636.0,60.3709,60.4162,60.3256,60.3709,20636.0
2016-07-28 11:55:00,80.01,80.35,80.0,80.35,35395.0,60.3785,60.635,60.3709,60.635,35395.0
2016-07-28 12:00:00,80.33,80.4,80.27,80.33,14140.0,60.62,60.6728,60.5747,60.62,14140.0
2016-07-28 12:05:00,80.35,80.35,80.24,80.31,11331.0,60.635,60.635,60.552,60.6049,11331.0
2016-07-28 12:10:00,80.3,80.31,80.23,80.28,7784.0,60.5973,60.6049,60.5445,60.5822,7784.0
2016-07-28 12:15:00,80.29,80.33,80.23,80.23,12787.0,60.5898,60.62,60.5445,60.5445,12787.0
2016-07-28 12:20:00,80.2,80.23,80.05,80.07,8913.0,60.5219,60.5445,60.4087,60.4237,8913.0
2016-07-28 12:25:00,80.08,80.09,79.92,79.92,21324.0,60.4313,60.4388,60.3106,60.3106,21324.0
2016-07-28 12:30:00,79.95,80.01,79.92,79.95,15445.0,60.3332,60.3785,60.3106,60.3332,15445.0
2016-07-28 12:35:00,79.98,80.05,79.83,79.88,11125.0,60.3558,60.4087,60.2426,60.2804,11125.0
2016-07-28 12:40:00,79.85,79.89,79.76,79.83,9465.0,60.2577,60.2879,60.1898,60.2426,9465.0
2016-07-28 12:45:00,79.81,79.82,79.7,79.81,21752.0,60.2275,60.2351,60.1445,60.2275,21752.0
2016-07-28 12:50:00,79.81,79.88,79.73,79.74,6117.0,60.2275,60.2804,60.1672,60.1747,6117.0
2016-07-28 12:55:00,79.73,79.76,79.6,79.74,14662.0,60.1672,60.1898,60.0691,60.1747,14662.0
2016-07-28 13:00:00,79.74,79.8,79.73,79.77,11027.0,60.1747,60.22,60.1672,60.1974,11027.0
2016-07-28 13:05:00,79.78,79.89,79.78,79.86,11954.0,60.2049,60.2879,60.2049,60.2653,11954.0
2016-07-28 13:10:00,79.86,79.92,79.84,79.87,10299.0,60.2653,60.3106,60.2502,60.2728,10299.0
2016-07-28 13:15:00,79.86,79.89,79.8,79.87,7375.0,60.2653,60.2879,60.22,60.2728,7375.0
2016-07-28 13:20:00,79.84,79.85,79.68,79.76,12368.0,60.2502,60.2577,60.1294,60.1898,12368.0
2016-07-28 13:25:00,79.73,79.86,79.68,79.85,10683.0,60.1672,60.2653,60.1294,60.2577,10683.0
2016-07-28 13:30:00,79.86,79.89,79.8,79.82,16713.0,60.2653,60.2879,60.22,60.2351,16713.0
2016-07-28 13:35:00,79.81,79.89,79.72,79.89,45835.0,60.2275,60.2879,60.1596,60.2879,45835.0
2016-07-28 13:40:00,79.89,79.9,79.65,79.67,17534.0,60.2879,60.2955,60.1068,60.1219,17534.0
2016-07-28 13:45:00,79.68,79.68,79.6,79.67,14800.0,60.1294,60.1294,60.0691,60.1219,14800.0
2016-07-28 13:50:00,79.68,79.78,79.68,79.77,13755.0,60.1294,60.2049,60.1294,60.1974,13755.0
2016-07-28 13:55:00,79.78,79.88,79.74,79.85,15240.0,60.2049,60.2804,60.1747,60.2577,15240.0
2016-07-28 14:00:00,79.88,79.94,79.84,79.93,14593.0,60.2804,60.3256,60.2502,60.3181,14593.0
2016-07-28 14:05:00,79.94,80.02,79.91,80.01,26757.0,60.3256,60.386,60.303,60.3785,26757.0
2016-07-28 14:10:00,80.0,80.01,79.87,79.92,21508.0,60.3709,60.3785,60.2728,60.3106,21508.0
2016-07-28 14:15:00,79.91,80.13,79.88,80.07,23920.0,60.303,60.469,60.2804,60.4237,23920.0
2016-07-28 14:20:00,80.06,80.12,79.97,80.11,30476.0,60.4162,60.4615,60.3483,60.4539,30476.0
2016-07-28 14:25:00,80.1,80.11,79.88,79.89,12476.0,60.4464,60.4539,60.2804,60.2879,12476.0
2016-07-28 14:30:00,79.9,79.93,79.85,79.88,10947.0,60.2955,60.3181,60.2577,60.2804,10947.0
2016-07-28 14:35:00,79.88,79.98,79.88,79.94,7709.0,60.2804,60.3558,60.2804,60.3256,7709.0
2016-07-28 14:40:00,79.92,80.07,79.9,80.04,12789.0,60.3106,60.4237,60.2955,60.4011,12789.0
2016-07-28 14:45:00,80.05,80.1,79.97,80.01,10971.0,60.4087,60.4464,60.3483,60.3785,10971.0
2016-07-28 14:50:00,80.02,80.05,79.88,79.88,13760.0,60.386,60.4087,60.2804,60.2804,13760.0
2016-07-28 14:55:00,79.89,79.91,79.77,79.78,19749.0,60.2879,60.303,60.1974,60.2049,19749.0
2016-07-28 15:00:00,79.78,79.82,79.73,79.73,25734.0,60.2049,60.2351,60.1672,60.1672,25734.0
2016-07-28 15:05:00,79.73,79.79,79.72,79.73,22480.0,60.1672,60.2125,60.1596,60.1672,22480.0
2016-07-28 15:10:00,79.73,79.79,79.73,79.76,23242.0,60.1672,60.2125,60.1672,60.1898,23242.0
2016-07-28 15:15:00,79.75,79.8,79.71,79.74,20495.0,60.1823,60.22,60.1521,60.1747,20495.0
2016-07-28 15:20:00,79.75,79.92,79.74,79.92,14492.0,60.1823,60.3106,60.1747,60.3106,14492.0
2016-07-28 15:25:00,79.91,79.91,79.8,79.82,15719.0,60.303,60.303,60.22,60.2351,15719.0
2016-07-28 15:30:00,79.83,79.9,79.8,79.89,18269.0,60.2426,60.2955,60.22,60.2879,18269.0
2016-07-28 15:35:00,79.9,79.97,79.85,79.97,31495.0,60.2955,60.3483,60.2577,60.3483,31495.0
2016-07-28 15:40:00,79.97,79.98,79.91,79.96,24583.0,60.3483,60.3558,60.303,60.3407,24583.0
2016-07-28 15:45:00,79.97,80.03,79.96,80.03,41480.0,60.3483,60.3936,60.3407,60.3936,41480.0
2016-07-28 15:50:00,80.04,80.05,79.91,79.94,48985.0,60.4011,60.4087,60.303,60.3256,48985.0
2016-07-28 15:55:00,79.94,79.99,79.9,79.91,88856.0,60.3256,60.3634,60.2955,60.303,88856.0
2016-07-29 09:30:00,79.0,79.31,78.86,79.18,69280.0,59.6163,59.8502,59.5106,59.7521,69280.0
2016-07-29 09:35:00,79.25,79.46,79.17,79.38,10340.0,59.8049,59.9634,59.7446,59.903,10340.0
2016-07-29 09:40:00,79.31,79.49,79.3,79.43,12073.0,59.8502,59.9861,59.8427,59.9408,12073.0
2016-07-29 09:45:00,79.42,79.6,79.39,79.39,19455.0,59.9332,60.0691,59.9106,59.9106,19455.0
2016-07-29 09:50:00,79.42,79.44,79.21,79.23,23057.0,59.9332,59.9483,59.7748,59.7899,23057.0
2016-07-29 09:55:00,79.26,79.41,79.17,79.39,19092.0,59.8125,59.9257,59.7446,59.9106,19092.0
2016-07-29 10:00:00,79.38,79.57,79.26,79.3,31466.0,59.903,60.0464,59.8125,59.8427,31466.0
2016-07-29 10:05:00,79.31,79.52,79.27,79.51,23886.0,59.8502,60.0087,59.82,60.0012,23886.0
2016-07-29 10:10:00,79.53,79.89,79.49,79.88,22400.0,60.0162,60.2879,59.9861,60.2804,22400.0
2016-07-29 10:15:00,79.87,79.9,79.73,79.73,22847.0,60.2728,60.2955,60.1672,60.1672,22847.0
2016-07-29 10:20:00,79.72,79.87,79.72,79.83,9714.0,60.1596,60.2728,60.1596,60.2426,9714.0
2016-07-29 10:25:00,79.83,79.87,79.75,79.83,19279.0,60.2426,60.2728,60.1823,60.2426,19279.0
2016-07-29 10:30:00,79.84,79.94,79.76,79.94,44870.0,60.2502,60.3256,60.1898,60.3256,44870.0
2016-07-29 10:35:00,79.94,80.22,79.94,80.21,50739.0,60.3256,60.5369,60.3256,60.5294,50739.0
2016-07-29 10:40:00,80.2,80.35,80.15,80.22,49893.0,60.5219,60.635,60.4841,60.5369,49893.0
2016-07-29 10:45:00,80.23,80.33,80.08,80.31,77323.0,60.5445,60.62,60.4313,60.6049,77323.0
2016-07-29 10:50:00,80.31,80.33,80.17,80.28,83612.0,60.6049,60.62,60.4992,60.5822,83612.0
2016-07-29 10:55:00,80.29,80.62,80.29,80.53,82227.0,60.5898,60.8388,60.5898,60.7709,82227.0
2016-07-29 11:00:00,80.53,80.69,80.51,80.58,38197.0,60.7709,60.8916,60.7558,60.8086,38197.0
2016-07-29 11:05:00,80.61,80.75,80.58,80.59,47071.0,60.8313,60.9369,60.8086,60.8162,47071.0
2016-07-29 11:10:00,80.58,80.95,80.58,80.9,24110.0,60.8086,61.0878,60.8086,61.0501,24110.0
2016-07-29 11:15:00,80.92,81.12,80.84,81.09,23769.0,61.0652,61.2161,61.0048,61.1935,23769.0
2016-07-29 11:20:00,81.09,81.11,80.89,81.07,29150.0,61.1935,61.2086,61.0426,61.1784,29150.0
2016-07-29 11:25:00,81.07,81.07,80.67,80.67,38752.0,61.1784,61.1784,60.8765,60.8765,38752.0
2016-07-29 11:30:00,80.66,80.72,80.58,80.71,38189.0,60.869,60.9143,60.8086,60.9067,38189.0
2016-07-29 11:35:00,80.69,80.91,80.67,80.88,16722.0,60.8916,61.0576,60.8765,61.035,16722.0
2016-07-29 11:40:00,80.89,81.04,80.81,81.01,21717.0,61.0426,61.1557,60.9822,61.1331,21717.0
2016-07-29 11:45:00,81.03,81.04,80.86,80.86,17848.0,61.1482,61.1557,61.0199,61.0199,17848.0
2016-07-29 11:50:00,80.88,80.93,80.82,80.91,26278.0,61.035,61.0727,60.9897,61.0576,26278.0
2016-07-29 11:55:00,80.9,81.08,80.88,81.04,20450.0,61.0501,61.1859,61.035,61.1557,20450.0
2016-07-29 12:00:00,81.05,81.13,80.97,81.13,15158.0,61.1633,61.2237,61.1029,61.2237,15158.0
2016-07-29 12:05:00,81.13,81.22,81.1,81.15,17704.0,61.2237,61.2916,61.201,61.2388,17704.0
2016-07-29 12:10:00,81.15,81.29,81.14,81.17,21106.0,61.2388,61.3444,61.2312,61.2538,21106.0
2016-07-29 12:15:00,81.16,81.2,81.12,81.18,16874.0,61.2463,61.2765,61.2161,61.2614,16874.0
2016-07-29 12:20:00,81.17,81.24,81.1,81.16,12684.0,61.2538,61.3067,61.201,61.2463,12684.0
2016-07-29 12:25:00,81.17,81.18,81.06,81.06,9798.0,61.2538,61.2614,61.1708,61.1708,9798.0
2016-07-29 12:30:00,81.03,81.1,81.01,81.05,16444.0,61.1482,61.201,61.1331,61.1633,16444.0
2016-07-29 12:35:00,81.02,81.06,80.98,80.99,10869.0,61.1407,61.1708,61.1105,61.118,10869.0
2016-07-29 12:40:00,80.97,80.98,80.89,80.92,6889.0,61.1029,61.1105,61.0426,61.0652,6889.0
2016-07-29 12:45:00,80.91,81.07,80.85,81.07,14779.0,61.0576,61.1784,61.0124,61.1784,14779.0
2016-07-29 12:50:00,81.07,81.21,81.04,81.16,19833.0,61.1784,61.284,61.1557,61.2463,19833.0
2016-07-29 12:55:00,81.17,81.22,81.14,81.2,13182.0,61.2538,61.2916,61.2312,61.2765,13182.0
2016-07-29 13:00:00,81.19,81.24,81.15,81.24,15011.0,61.2689,61.3067,61.2388,61.3067,15011.0
2016-07-29 13:05:00,81.25,81.38,81.2,81.38,14127.0,61.3142,61.4123,61.2765,61.4123,14127.0
2016-07-29 13:10:00,81.38,81.45,81.35,81.45,20645.0,61.4123,61.4651,61.3897,61.4651,20645.0
2016-07-29 13:15:00,81.44,81.44,81.29,81.33,17116.0,61.4576,61.4576,61.3444,61.3746,17116.0
2016-07-29 13:20:00,81.34,81.41,81.33,81.36,17298.0,61.3821,61.435,61.3746,61.3972,17298.0
2016-07-29 13:25:00,81.37,81.4,81.28,81.4,20214.0,61.4048,61.4274,61.3369,61.4274,20214.0
2016-07-29 13:30:00,81.39,81.45,81.34,81.41,16893.0,61.4199,61.4651,61.3821,61.435,16893.0
2016-07-29 13:35:00,81.4,81.52,81.38,81.52,11816.0,61.4274,61.518,61.4123,61.518,11816.0
2016-07-29 13:40:00,81.51,81.58,81.49,81.54,10852.0,61.5104,61.5633,61.4953,61.5331,10852.0
2016-07-29 13:45:00,81.53,81.62,81.52,81.62,25014.0,61.5255,61.5934,61.518,61.5934,25014.0
2016-07-29 13:50:00,81.62,81.69,81.59,81.69,14969.0,61.5934,61.6463,61.5708,61.6463,14969.0
2016-07-29 13:55:00,81.7,81.71,81.65,81.7,20660.0,61.6538,61.6614,61.6161,61.6538,20660.0
2016-07-29 14:00:00,81.7,81.71,81.56,81.67,19000.0,61.6538,61.6614,61.5482,61.6312,19000.0
2016-07-29 14:05:00,81.67,81.7,81.66,81.68,15655.0,61.6312,61.6538,61.6236,61.6387,15655.0
2016-07-29 14:10:00,81.67,81.68,81.53,81.53,33562.0,61.6312,61.6387,61.5255,61.5255,33562.0
2016-07-29 14:15:00,81.53,81.69,81.51,81.68,21782.0,61.5255,61.6463,61.5104,61.6387,21782.0
2016-07-29 14:20:00,81.68,81.75,81.64,81.67,16519.0,61.6387,61.6915,61.6085,61.6312,16519.0
2016-07-29 14:25:00,81.66,81.73,81.58,81.69,24385.0,61.6236,61.6764,61.5633,61.6463,24385.0
2016-07-29 14:30:00,81.68,81.7,81.47,81.51,24259.0,61.6387,61.6538,61.4802,61.5104,24259.0
2016-07-29 14:35:00,81.49,81.51,81.39,81.41,11425.0,61.4953,61.5104,61.4199,61.435,11425.0
2016-07-29 14:40:00,81.41,81.52,81.39,81.52,21959.0,61.435,61.518,61.4199,61.518,21959.0
2016-07-29 14:45:00,81.52,81.58,81.47,81.56,17671.0,61.518,61.5633,61.4802,61.5482,17671.0
2016-07-29 14:50:00,81.55,81.61,81.53,81.55,15306.0,61.5406,61.5859,61.5255,61.5406,15306.0
2016-07-29 14:55:00,81.53,81.55,81.47,81.54,20882.0,61.5255,61.5406,61.4802,61.5331,20882.0
2016-07-29 15:00:00,81.54,81.61,81.53,81.54,21469.0,61.5331,61.5859,61.5255,61.5331,21469.0
2016-07-29 15:05:00,81.54,81.59,81.46,81.58,31740.0,61.5331,61.5708,61.4727,61.5633,31740.0
2016-07-29 15:10:00,81.57,81.62,81.51,81.58,19251.0,61.5557,61.5934,61.5104,61.5633,19251.0
2016-07-29 15:15:00,81.58,81.71,81.58,81.66,20692.0,61.5633,61.6614,61.5633,61.6236,20692.0
2016-07-29 15:20:00,81.66,81.68,81.56,81.58,27520.0,61.6236,61.6387,61.5482,61.5633,27520.0
2016-07-29 15:25:00,81.59,81.65,81.56,81.64,22759.0,61.5708,61.6161,61.5482,61.6085,22759.0
2016-07-29 15:30:00,81.63,81.64,81.55,81.62,36173.0,61.601,61.6085,61.5406,61.5934,36173.0
2016-07-29 15:35:00,81.62,81.69,81.62,81.64,52832.0,61.5934,61.6463,61.5934,61.6085,52832.0
2016-07-29 15:40:00,81.65,81.72,81.63,81.72,48042.0,61.6161,61.6689,61.601,61.6689,48042.0
2016-07-29 15:45:00,81.72,81.89,81.72,81.88,75337.0,61.6689,61.7972,61.6689,61.7896,75337.0
2016-07-29 15:50:00,81.88,81.88,81.81,81.82,76410.0,61.7896,61.7896,61.7368,61.7444,76410.0
2016-07-29 15:55:00,81.82,81.87,81.7,81.7,138676.0,61.7444,61.7821,61.6538,61.6538,138676.0
2016-08-01 09:30:00,81.04,81.13,80.65,80.77,60967.0,61.1557,61.2237,60.8614,60.952,60967.0
2016-08-01 09:35:00,80.76,80.77,80.03,80.03,34678.0,60.9444,60.952,60.3936,60.3936,34678.0
2016-08-01 09:40:00,80.03,80.56,79.96,80.5,38520.0,60.3936,60.7935,60.3407,60.7482,38520.0
2016-08-01 09:45:00,80.48,80.74,80.33,80.4,30187.0,60.7331,60.9294,60.62,60.6728,30187.0
2016-08-01 09:50:00,80.34,80.48,80.22,80.22,23091.0,60.6275,60.7331,60.5369,60.5369,23091.0
2016-08-01 09:55:00,80.22,80.3,80.12,80.23,18834.0,60.5369,60.5973,60.4615,60.5445,18834.0
2016-08-01 10:00:00,80.22,80.26,80.09,80.17,26610.0,60.5369,60.5671,60.4388,60.4992,26610.0
2016-08-01 10:05:00,80.14,80.32,80.03,80.3,26274.0,60.4766,60.6124,60.3936,60.5973,26274.0
2016-08-01 10:10:00,80.32,80.62,80.28,80.34,46031.0,60.6124,60.8388,60.5822,60.6275,46031.0
2016-08-01 10:15:00,80.35,80.42,80.26,80.41,30354.0,60.635,60.6879,60.5671,60.6803,30354.0
2016-08-01 10:20:00,80.36,80.37,80.12,80.17,29383.0,60.6426,60.6501,60.4615,60.4992,29383.0
2016-08-01 10:25:00,80.18,80.29,80.11,80.16,12749.0,60.5068,60.5898,60.4539,60.4917,12749.0
2016-08-01 10:30:00,80.15,80.29,80.15,80.22,19820.0,60.4841,60.5898,60.4841,60.5369,19820.0
2016-08-01 10:35:00,80.21,80.21,80.01,80.04,29703.0,60.5294,60.5294,60.3785,60.4011,29703.0
2016-08-01 10:40:00,80.0,80.1,79.94,79.97,23339.0,60.3709,60.4464,60.3256,60.3483,23339.0
2016-08-01 10:45:00,79.93,79.98,79.84,79.86,26418.0,60.3181,60.3558,60.2502,60.2653,26418.0
2016-08-01 10:50:00,79.87,80.04,79.87,79.93,42226.0,60.2728,60.4011,60.2728,60.3181,42226.0
2016-08-01 10:55:00,79.94,79.98,79.85,79.91,30901.0,60.3256,60.3558,60.2577,60.303,30901.0
2016-08-01 11:00:00,79.9,79.9,79.68,79.7,53221.0,60.2955,60.2955,60.1294,60.1445,53221.0
2016-08-01 11:05:00,79.69,79.94,79.68,79.81,43258.0,60.137,60.3256,60.1294,60.2275,43258.0
2016-08-01 11:10:00,79.81,79.93,79.67,79.68,19342.0,60.2275,60.3181,60.1219,60.1294,19342.0
2016-08-01 11:15:00,79.66,79.75,79.6,79.67,40390.0,60.1143,60.1823,60.0691,60.1219,40390.0
2016-08-01 11:20:00,79.67,79.81,79.64,79.66,40536.0,60.1219,60.2275,60.0993,60.1143,40536.0
2016-08-01 11:25:00,79.66,79.67,79.3,79.32,55019.0,60.1143,60.1219,59.8427,59.8578,55019.0
2016-08-01 11:30:00,79.33,79.38,79.1,79.14,76633.0,59.8653,59.903,59.6918,59.7219,76633.0
2016-08-01 11:35:00,79.13,79.19,79.06,79.09,37599.0,59.7144,59.7597,59.6616,59.6842,37599.0
2016-08-01 11:40:00,79.08,79.11,79.01,79.06,34571.0,59.6767,59.6993,59.6238,59.6616,34571.0
2016-08-01 11:45:00,79.07,79.23,79.06,79.09,24340.0,59.6691,59.7899,59.6616,59.6842,24340.0
2016-08-01 11:50:00,79.09,79.11,78.9,78.92,37318.0,59.6842,59.6993,59.5408,59.5559,37318.0
2016-08-01 11:55:00,78.91,79.0,78.91,78.93,15593.0,59.5484,59.6163,59.5484,59.5635,15593.0
2016-08-01 12:00:00,78.95,79.09,78.95,78.97,23751.0,59.5786,59.6842,59.5786,59.5936,23751.0
2016-08-01 12:05:00,78.96,78.97,78.76,78.79,36435.0,59.5861,59.5936,59.4352,59.4578,36435.0
2016-08-01 12:10:00,78.79,78.93,78.76,78.81,35709.0,59.4578,59.5635,59.4352,59.4729,35709.0
2016-08-01 12:15:00,78.8,78.81,78.65,78.77,30898.0,59.4654,59.4729,59.3522,59.4427,30898.0
2016-08-01 12:20:00,78.77,78.77,78.6,78.6,20653.0,59.4427,59.4427,59.3144,59.3144,20653.0
2016-08-01 12:25:00,78.62,78.62,78.53,78.61,24398.0,59.3295,59.3295,59.2616,59.322,24398.0
2016-08-01 12:30:00,78.61,78.71,78.6,78.64,32931.0,59.322,59.3974,59.3144,59.3446,32931.0
2016-08-01 12:35:00,78.66,78.76,78.65,78.74,20465.0,59.3597,59.4352,59.3522,59.4201,20465.0
2016-08-01 12:40:00,78.74,78.74,78.66,78.69,20695.0,59.4201,59.4201,59.3597,59.3824,20695.0
2016-08-01 12:45:00,78.68,78.71,78.59,78.6,18232.0,59.3748,59.3974,59.3069,59.3144,18232.0
2016-08-01 12:50:00,78.6,78.6,78.54,78.59,23481.0,59.3144,59.3144,59.2692,59.3069,23481.0
2016-08-01 12:55:00,78.58,78.59,78.5,78.54,18745.0,59.2993,59.3069,59.239,59.2692,18745.0
2016-08-01 13:00:00,78.54,78.66,78.54,78.6,30059.0,59.2692,59.3597,59.2692,59.3144,30059.0
2016-08-01 13:05:00,78.59,78.66,78.56,78.66,20016.0,59.3069,59.3597,59.2842,59.3597,20016.0
2016-08-01 13:10:00,78.64,78.68,78.57,78.66,26429.0,59.3446,59.3748,59.2918,59.3597,26429.0
2016-08-01 13:15:00,78.67,78.68,78.57,78.66,23977.0,59.3673,59.3748,59.2918,59.3597,23977.0
2016-08-01 13:20:00,78.67,78.67,78.57,78.58,19092.0,59.3673,59.3673,59.2918,59.2993,19092.0
2016-08-01 13:25:00,78.57,78.58,78.5,78.52,18274.0,59.2918,59.2993,59.239,59.2541,18274.0
2016-08-01 13:30:00,78.53,78.59,78.52,78.59,23747.0,59.2616,59.3069,59.2541,59.3069,23747.0
2016-08-01 13:35:00,78.59,78.6,78.55,78.56,22611.0,59.3069,59.3144,59.2767,59.2842,22611.0
2016-08-01 13:40:00,78.56,78.56,78.47,78.47,35994.0,59.2842,59.2842,59.2163,59.2163,35994.0
2016-08-01 13:45:00,78.46,78.49,78.38,78.41,17445.0,59.2088,59.2314,59.1484,59.1711,17445.0
2016-08-01 13:50:00,78.4,78.4,78.31,78.37,26403.0,59.1635,59.1635,59.0956,59.1409,26403.0
2016-08-01 13:55:00,78.37,78.56,78.35,78.54,21611.0,59.1409,59.2842,59.1258,59.2692,21611.0
2016-08-01 14:00:00,78.56,78.66,78.56,78.62,19534.0,59.2842,59.3597,59.2842,59.3295,19534.0
2016-08-01 14:05:00,78.65,78.71,78.63,78.68,19785.0,59.3522,59.3974,59.3371,59.3748,19785.0
2016-08-01 14:10:00,78.68,78.72,78.55,78.7,56299.0,59.3748,59.405,59.2767,59.3899,56299.0
2016-08-01 14:15:00,78.7,78.76,78.57,78.61,29978.0,59.3899,59.4352,59.2918,59.322,29978.0
2016-08-01 14:20:00,78.62,78.63,78.54,78.56,34965.0,59.3295,59.3371,59.2692,59.2842,34965.0
2016-08-01 14:25:00,78.56,78.6,78.48,78.52,50200.0,59.2842,59.3144,59.2239,59.2541,50200.0
2016-08-01 14:30:00,78.52,78.54,78.47,78.49,52375.0,59.2541,59.2692,59.2163,59.2314,52375.0
2016-08-01 14:35:00,78.48,78.52,78.46,78.49,54920.0,59.2239,59.2541,59.2088,59.2314,54920.0
2016-08-01 14:40:00,78.49,78.61,78.48,78.6,36693.0,59.2314,59.322,59.2239,59.3144,36693.0
2016-08-01 14:45:00,78.6,78.62,78.56,78.58,32682.0,59.3144,59.3295,59.2842,59.2993,32682.0
2016-08-01 14:50:00,78.59,78.6,78.45,78.47,30219.0,59.3069,59.3144,59.2012,59.2163,30219.0
2016-08-01 14:55:00,78.48,78.65,78.47,78.64,22246.0,59.2239,59.3522,59.2163,59.3446,22246.0
2016-08-01 15:00:00,78.63,78.63,78.6,78.62,19818.0,59.3371,59.3371,59.3144,59.3295,19818.0
2016-08-01 15:05:00,78.63,78.63,78.54,78.54,25676.0,59.3371,59.3371,59.2692,59.2692,25676.0
2016-08-01 15:10:00,78.54,78.54,78.44,78.45,26514.0,59.2692,59.2692,59.1937,59.2012,26514.0
2016-08-01 15:15:00,78.45,78.45,78.33,78.36,26593.0,59.2012,59.2012,59.1107,59.1333,26593.0
2016-08-01 15:20:00,78.37,78.38,78.34,78.35,35655.0,59.1409,59.1484,59.1182,59.1258,35655.0
2016-08-01 15:25:00,78.35,78.36,78.26,78.26,42307.0,59.1258,59.1333,59.0579,59.0579,42307.0
2016-08-01 15:30:00,78.27,78.32,78.26,78.28,63535.0,59.0654,59.1031,59.0579,59.0729,63535.0
2016-08-01 15:35:00,78.29,78.36,78.29,78.34,55808.0,59.0805,59.1333,59.0805,59.1182,55808.0
2016-08-01 15:40:00,78.34,78.51,78.33,78.48,77065.0,59.1182,59.2465,59.1107,59.2239,77065.0
2016-08-01 15:45:00,78.5,78.52,78.44,78.47,63548.0,59.239,59.2541,59.1937,59.2163,63548.0
2016-08-01 15:50:00,78.46,78.47,78.38,78.44,99277.0,59.2088,59.2163,59.1484,59.1937,99277.0
2016-08-01 15:55:00,78.45,78.71,78.36,78.69,184478.0,59.2012,59.3974,59.1333,59.3824,184478.0
2016-08-02 09:30:00,79.37,79.81,79.37,79.53,75613.0,59.8955,60.2275,59.8955,60.0162,75613.0
2016-08-02 09:35:00,79.6,79.67,79.38,79.42,31391.0,60.0691,60.1219,59.903,59.9332,31391.0
2016-08-02 09:40:00,79.43,79.86,79.4,79.76,56185.0,59.9408,60.2653,59.9181,60.1898,56185.0
2016-08-02 09:45:00,79.76,80.14,79.76,80.12,93765.0,60.1898,60.4766,60.1898,60.4615,93765.0
2016-08-02 09:50:00,80.12,80.29,80.12,80.17,66339.0,60.4615,60.5898,60.4615,60.4992,66339.0
2016-08-02 09:55:00,80.17,80.36,80.14,80.35,49661.0,60.4992,60.6426,60.4766,60.635,49661.0
2016-08-02 10:00:00,80.34,80.36,80.12,80.19,55283.0,60.6275,60.6426,60.4615,60.5143,55283.0
2016-08-02 10:05:00,80.17,80.21,80.08,80.15,64805.0,60.4992,60.5294,60.4313,60.4841,64805.0
2016-08-02 10:10:00,80.16,80.16,79.87,79.96,47901.0,60.4917,60.4917,60.2728,60.3407,47901.0
2016-08-02 10:15:00,79.98,80.07,79.85,79.88,27549.0,60.3558,60.4237,60.2577,60.2804,27549.0
2016-08-02 10:20:00,79.88,80.04,79.73,79.94,26780.0,60.2804,60.4011,60.1672,60.3256,26780.0
2016-08-02 10:25:00,79.96,80.15,79.8,80.01,27132.0,60.3407,60.4841,60.22,60.3785,27132.0
2016-08-02 10:30:00,80.01,80.09,79.92,79.93,28821.0,60.3785,60.4388,60.3106,60.3181,28821.0
2016-08-02 10:35:00,79.93,79.98,79.81,79.89,31880.0,60.3181,60.3558,60.2275,60.2879,31880.0
2016-08-02 10:40:00,79.89,79.92,79.62,79.63,26510.0,60.2879,60.3106,60.0842,60.0917,26510.0
2016-08-02 10:45:00,79.63,79.71,79.38,79.4,32364.0,60.0917,60.1521,59.903,59.9181,32364.0
2016-08-02 10:50:00,79.39,79.39,79.2,79.33,39250.0,59.9106,59.9106,59.7672,59.8653,39250.0
2016-08-02 10:55:00,79.34,79.71,79.32,79.45,55183.0,59.8729,60.1521,59.8578,59.9559,55183.0
2016-08-02 11:00:00,79.45,79.7,79.45,79.58,34781.0,59.9559,60.1445,59.9559,60.054,34781.0
2016-08-02 11:05:00,79.54,79.62,79.42,79.59,31412.0,60.0238,60.0842,59.9332,60.0615,31412.0
2016-08-02 11:10:00,79.57,79.67,79.46,79.67,20755.0,60.0464,60.1219,59.9634,60.1219,20755.0
2016-08-02 11:15:00,79.68,79.68,79.45,79.47,20126.0,60.1294,60.1294,59.9559,59.971,20126.0
2016-08-02 11:20:00,79.47,79.77,79.47,79.66,37424.0,59.971,60.1974,59.971,60.1143,37424.0
2016-08-02 11:25:00,79.65,79.67,79.51,79.54,15337.0,60.1068,60.1219,60.0012,60.0238,15337.0
2016-08-02 11:30:00,79.55,79.57,79.25,79.28,22033.0,60.0313,60.0464,59.8049,59.8276,22033.0
2016-08-02 11:35:00,79.28,79.28,79.08,79.08,20100.0,59.8276,59.8276,59.6767,59.6767,20100.0
2016-08-02 11:40:00,79.08,79.2,79.04,79.07,30047.0,59.6767,59.7672,59.6465,59.6691,30047.0
2016-08-02 11:45:00,79.07,79.16,79.01,79.12,26882.0,59.6691,59.737,59.6238,59.7068,26882.0
2016-08-02 11:50:00,79.11,79.14,78.92,78.95,26624.0,59.6993,59.7219,59.5559,59.5786,26624.0
2016-08-02 11:55:00,78.94,79.01,78.87,78.96,18525.0,59.571,59.6238,59.5182,59.5861,18525.0
2016-08-02 12:00:00,78.99,79.05,78.95,79.01,17040.0,59.6087,59.654,59.5786,59.6238,17040.0
2016-08-02 12:05:00,78.98,79.12,78.97,79.1,24559.0,59.6012,59.7068,59.5936,59.6918,24559.0
2016-08-02 12:10:00,79.12,79.36,79.02,79.36,48544.0,59.7068,59.888,59.6314,59.888,48544.0
2016-08-02 12:15:00,79.36,79.41,79.14,79.14,19328.0,59.888,59.9257,59.7219,59.7219,19328.0
2016-08-02 12:20:00,79.16,79.19,79.14,79.16,11527.0,59.737,59.7597,59.7219,59.737,11527.0
2016-08-02 12:25:00,79.13,79.17,78.99,78.99,17973.0,59.7144,59.7446,59.6087,59.6087,17973.0
2016-08-02 12:30:00,79.0,79.02,78.96,78.96,16498.0,59.6163,59.6314,59.5861,59.5861,16498.0
2016-08-02 12:35:00,78.97,79.04,78.96,79.04,16855.0,59.5936,59.6465,59.5861,59.6465,16855.0
2016-08-02 12:40:00,79.03,79.03,78.95,78.95,23473.0,59.6389,59.6389,59.5786,59.5786,23473.0
2016-08-02 12:45:00,78.95,78.98,78.86,78.88,11446.0,59.5786,59.6012,59.5106,59.5257,11446.0
2016-08-02 12:50:00,78.88,78.92,78.85,78.85,11017.0,59.5257,59.5559,59.5031,59.5031,11017.0
2016-08-02 12:55:00,78.86,78.88,78.66,78.7,18043.0,59.5106,59.5257,59.3597,59.3899,18043.0
2016-08-02 13:00:00,78.71,78.73,78.62,78.64,15810.0,59.3974,59.4125,59.3295,59.3446,15810.0
2016-08-02 13:05:00,78.65,78.68,78.52,78.59,29151.0,59.3522,59.3748,59.2541,59.3069,29151.0
2016-08-02 13:10:00,78.59,78.63,78.52,78.57,16248.0,59.3069,59.3371,59.2541,59.2918,16248.0
2016-08-02 13:15:00,78.56,78.74,78.55,78.7,20310.0,59.2842,59.4201,59.2767,59.3899,20310.0
2016-08-02 13:20:00,78.7,78.75,78.66,78.73,10901.0,59.3899,59.4276,59.3597,59.4125,10901.0
2016-08-02 13:25:00,78.75,78.79,78.74,78.77,10069.0,59.4276,59.4578,59.4201,59.4427,10069.0
2016-08-02 13:30:00,78.77,78.81,78.7,78.72,11057.0,59.4427,59.4729,59.3899,59.405,11057.0
2016-08-02 13:35:00,78.73,78.78,78.67,78.68,15908.0,59.4125,59.4503,59.3673,59.3748,15908.0
2016-08-02 13:40:00,78.68,78.71,78.62,78.71,12192.0,59.3748,59.3974,59.3295,59.3974,12192.0
2016-08-02 13:45:00,78.73,78.84,78.73,78.81,12438.0,59.4125,59.4955,59.4125,59.4729,12438.0
2016-08-02 13:50:00,78.81,78.82,78.78,78.81,12555.0,59.4729,59.4805,59.4503,59.4729,12555.0
2016-08-02 13:55:00,78.8,78.86,78.78,78.83,20274.0,59.4654,59.5106,59.4503,59.488,20274.0
2016-08-02 14:00:00,78.84,78.84,78.75,78.81,20387.0,59.4955,59.4955,59.4276,59.4729,20387.0
2016-08-02 14:05:00,78.81,79.15,78.81,79.09,33882.0,59.4729,59.7295,59.4729,59.6842,33882.0
2016-08-02 14:10:00,79.12,79.2,79.05,79.16,20000.0,59.7068,59.7672,59.654,59.737,20000.0
2016-08-02 14:15:00,79.14,79.16,79.03,79.12,20045.0,59.7219,59.737,59.6389,59.7068,20045.0
2016-08-02 14:20:00,79.12,79.18,79.09,79.09,29401.0,59.7068,59.7521,59.6842,59.6842,29401.0
2016-08-02 14:25:00,79.1,79.3,79.04,79.29,40616.0,59.6918,59.8427,59.6465,59.8351,40616.0
2016-08-02 14:30:00,79.28,79.28,79.13,79.16,21430.0,59.8276,59.8276,59.7144,59.737,21430.0
2016-08-02 14:35:00,79.19,79.26,79.16,79.19,14071.0,59.7597,59.8125,59.737,59.7597,14071.0
2016-08-02 14:40:00,79.18,79.48,79.17,79.48,27115.0,59.7521,59.9785,59.7446,59.9785,27115.0
2016-08-02 14:45:00,79.48,79.49,79.35,79.4,21363.0,59.9785,59.9861,59.8804,59.9181,21363.0
2016-08-02 14:50:00,79.4,79.4,79.2,79.26,29023.0,59.9181,59.9181,59.7672,59.8125,29023.0
2016-08-02 14:55:00,79.26,79.3,79.15,79.28,38317.0,59.8125,59.8427,59.7295,59.8276,38317.0
2016-08-02 15:00:00,79.28,79.3,79.22,79.29,19739.0,59.8276,59.8427,59.7823,59.8351,19739.0
2016-08-02 15:05:00,79.29,79.37,79.28,79.37,19359.0,59.8351,59.8955,59.8276,59.8955,19359.0
2016-08-02 15:10:00,79.37,79.38,79.26,79.3,23206.0,59.8955,59.903,59.8125,59.8427,23206.0
2016-08-02 15:15:00,79.29,79.37,79.25,79.35,22525.0,59.8351,59.8955,59.8049,59.8804,22525.0
2016-08-02 15:20:00,79.36,79.44,79.3,79.43,23728.0,59.888,59.9483,59.8427,59.9408,23728.0
2016-08-02 15:25:00,79.44,79.48,79.4,79.44,32815.0,59.9483,59.9785,59.9181,59.9483,32815.0
2016-08-02 15:30:00,79.44,79.46,79.38,79.42,35993.0,59.9483,59.9634,59.903,59.9332,35993.0
2016-08-02 15:35:00,79.42,79.64,79.42,79.62,37148.0,59.9332,60.0993,59.9332,60.0842,37148.0
2016-08-02 15:40:00,79.62,79.62,79.48,79.61,44549.0,60.0842,60.0842,59.9785,60.0766,44549.0
2016-08-02 15:45:00,79.61,79.77,79.6,79.72,63590.0,60.0766,60.1974,60.0691,60.1596,63590.0
2016-08-02 15:50:00,79.72,79.76,79.65,79.75,99246.0,60.1596,60.1898,60.1068,60.1823,99246.0
2016-08-02 15:55:00,79.76,79.9,79.69,79.89,144468.0,60.1898,60.2955,60.137,60.2879,144468.0
2016-08-03 09:30:00,80.0,80.33,79.68,79.9,35912.0,60.3709,60.62,60.1294,60.2955,35912.0
2016-08-03 09:35:00,79.87,80.16,79.67,80.12,25493.0,60.2728,60.4917,60.1219,60.4615,25493.0
2016-08-03 09:40:00,80.12,80.63,80.05,80.63,37705.0,60.4615,60.8463,60.4087,60.8463,37705.0
2016-08-03 09:45:00,80.62,80.69,80.06,80.18,20265.0,60.8388,60.8916,60.4162,60.5068,20265.0
2016-08-03 09:50:00,80.1,80.18,80.04,80.12,21328.0,60.4464,60.5068,60.4011,60.4615,21328.0
2016-08-03 09:55:00,80.15,80.3,80.03,80.26,35093.0,60.4841,60.5973,60.3936,60.5671,35093.0
2016-08-03 10:00:00,80.26,80.53,80.09,80.53,45867.0,60.5671,60.7709,60.4388,60.7709,45867.0
2016-08-03 10:05:00,80.52,80.83,80.42,80.76,29749.0,60.7633,60.9973,60.6879,60.9444,29749.0
2016-08-03 10:10:00,80.76,80.86,80.69,80.81,20054.0,60.9444,61.0199,60.8916,60.9822,20054.0
2016-08-03 10:15:00,80.83,80.99,80.75,80.8,26063.0,60.9973,61.118,60.9369,60.9746,26063.0
2016-08-03 10:20:00,80.82,81.1,80.77,81.01,40192.0,60.9897,61.201,60.952,61.1331,40192.0
2016-08-03 10:25:00,81.02,81.3,80.9,81.3,39039.0,61.1407,61.352,61.0501,61.352,39039.0
2016-08-03 10:30:00,81.24,81.46,80.43,81.45,59730.0,61.3067,61.4727,60.6954,61.4651,59730.0
2016-08-03 10:35:00,81.49,81.53,81.12,81.32,25024.0,61.4953,61.5255,61.2161,61.367,25024.0
2016-08-03 10:40:00,81.36,81.54,81.32,81.53,19928.0,61.3972,61.5331,61.367,61.5255,19928.0
2016-08-03 10:45:00,81.54,81.73,81.32,81.67,39467.0,61.5331,61.6764,61.367,61.6312,39467.0
2016-08-03 10:50:00,81.7,81.88,81.65,81.67,45653.0,61.6538,61.7896,61.6161,61.6312,45653.0
2016-08-03 10:55:00,81.64,81.73,81.52,81.59,26168.0,61.6085,61.6764,61.518,61.5708,26168.0
2016-08-03 11:00:00,81.57,81.59,81.04,81.1,25200.0,61.5557,61.5708,61.1557,61.201,25200.0
2016-08-03 11:05:00,81.11,81.19,80.94,81.0,26131.0,61.2086,61.2689,61.0803,61.1256,26131.0
2016-08-03 11:10:00,81.01,81.04,80.87,81.02,19373.0,61.1331,61.1557,61.0275,61.1407,19373.0
2016-08-03 11:15:00,81.03,81.38,81.03,81.34,23947.0,61.1482,61.4123,61.1482,61.3821,23947.0
2016-08-03 11:20:00,81.36,81.49,81.35,81.41,15564.0,61.3972,61.4953,61.3897,61.435,15564.0
2016-08-03 11:25:00,81.45,81.47,81.26,81.3,16811.0,61.4651,61.4802,61.3218,61.352,16811.0
2016-08-03 11:30:00,81.26,81.3,81.17,81.3,12033.0,61.3218,61.352,61.2538,61.352,12033.0
2016-08-03 11:35:00,81.27,81.4,81.19,81.21,12828.0,61.3293,61.4274,61.2689,61.284,12828.0
2016-08-03 11:40:00,81.2,81.28,80.99,80.99,12508.0,61.2765,61.3369,61.118,61.118,12508.0
2016-08-03 11:45:00,81.01,81.02,80.76,80.88,36189.0,61.1331,61.1407,60.9444,61.035,36189.0
2016-08-03 11:50:00,80.91,81.1,80.91,80.99,27133.0,61.0576,61.201,61.0576,61.118,27133.0
2016-08-03 11:55:00,80.99,81.02,80.92,81.01,17729.0,61.118,61.1407,61.0652,61.1331,17729.0
2016-08-03 12:00:00,81.0,81.07,80.98,81.04,23055.0,61.1256,61.1784,61.1105,61.1557,23055.0
2016-08-03 12:05:00,81.04,81.18,81.03,81.16,34493.0,61.1557,61.2614,61.1482,61.2463,34493.0
2016-08-03 12:10:00,81.14,81.26,81.09,81.25,83845.0,61.2312,61.3218,61.1935,61.3142,83845.0
2016-08-03 12:15:00,81.26,81.43,81.22,81.42,13018.0,61.3218,61.4501,61.2916,61.4425,13018.0
2016-08-03 12:20:00,81.42,81.53,81.39,81.5,22517.0,61.4425,61.5255,61.4199,61.5029,22517.0
2016-08-03 12:25:00,81.51,81.55,81.45,81.52,31502.0,61.5104,61.5406,61.4651,61.518,31502.0
2016-08-03 12:30:00,81.51,81.52,81.47,81.48,14648.0,61.5104,61.518,61.4802,61.4878,14648.0
2016-08-03 12:35:00,81.48,81.57,81.44,81.57,15545.0,61.4878,61.5557,61.4576,61.5557,15545.0
2016-08-03 12:40:00,81.57,81.6,81.51,81.57,11562.0,61.5557,61.5783,61.5104,61.5557,11562.0
2016-08-03 12:45:00,81.57,81.64,81.54,81.57,9861.0,61.5557,61.6085,61.5331,61.5557,9861.0
2016-08-03 12:50:00,81.58,81.6,81.51,81.53,12424.0,61.5633,61.5783,61.5104,61.5255,12424.0
2016-08-03 12:55:00,81.53,81.61,81.52,81.59,7487.0,61.5255,61.5859,61.518,61.5708,7487.0
2016-08-03 13:00:00,81.59,81.59,81.55,81.56,50512.0,61.5708,61.5708,61.5406,61.5482,50512.0
2016-08-03 13:05:00,81.57,81.58,81.48,81.48,16291.0,61.5557,61.5633,61.4878,61.4878,16291.0
2016-08-03 13:10:00,81.5,81.54,81.5,81.52,15204.0,61.5029,61.5331,61.5029,61.518,15204.0
2016-08-03 13:15:00,81.51,81.51,81.42,81.49,14145.0,61.5104,61.5104,61.4425,61.4953,14145.0
2016-08-03 13:20:00,81.48,81.58,81.48,81.5,36038.0,61.4878,61.5633,61.4878,61.5029,36038.0
2016-08-03 13:25:00,81.5,81.53,81.43,81.52,14507.0,61.5029,61.5255,61.4501,61.518,14507.0
2016-08-03 13:30:00,81.51,81.54,81.46,81.51,16845.0,61.5104,61.5331,61.4727,61.5104,16845.0
2016-08-03 13:35:00,81.52,81.54,81.5,81.53,14740.0,61.518,61.5331,61.5029,61.5255,14740.0
2016-08-03 13:40:00,81.53,81.54,81.45,81.5,16323.0,61.5255,61.5331,61.4651,61.5029,16323.0
2016-08-03 13:45:00,81.5,81.58,81.48,81.52,36547.0,61.5029,61.5633,61.4878,61.518,36547.0
2016-08-03 13:50:00,81.52,81.54,81.42,81.54,20431.0,61.518,61.5331,61.4425,61.5331,20431.0
2016-08-03 13:55:00,81.54,81.58,81.47,81.56,14587.0,61.5331,61.5633,61.4802,61.5482,14587.0
2016-08-03 14:00:00,81.55,81.59,81.5,81.5,55688.0,61.5406,61.5708,61.5029,61.5029,55688.0
2016-08-03 14:05:00,81.51,81.59,81.48,81.58,17588.0,61.5104,61.5708,61.4878,61.5633,17588.0
2016-08-03 14:10:00,81.59,81.66,81.57,81.62,27737.0,61.5708,61.6236,61.5557,61.5934,27737.0
2016-08-03 14:15:00,81.61,81.62,81.52,81.55,23090.0,61.5859,61.5934,61.518,61.5406,23090.0
2016-08-03 14:20:00,81.54,81.61,81.5,81.56,23754.0,61.5331,61.5859,61.5029,61.5482,23754.0
2016-08-03 14:25:00,81.57,81.57,81.46,81.51,19224.0,61.5557,61.5557,61.4727,61.5104,19224.0
2016-08-03 14:30:00,81.49,81.57,81.42,81.54,20148.0,61.4953,61.5557,61.4425,61.5331,20148.0
2016-08-03 14:35:00,81.55,81.56,81.48,81.51,22069.0,61.5406,61.5482,61.4878,61.5104,22069.0
2016-08-03 14:40:00,81.5,81.58,81.5,81.58,15458.0,61.5029,61.5633,61.5029,61.5633,15458.0
2016-08-03 14:45:00,81.57,81.64,81.56,81.64,16405.0,61.5557,61.6085,61.5482,61.6085,16405.0
2016-08-03 14:50:00,81.63,81.8,81.63,81.8,30907.0,61.601,61.7293,61.601,61.7293,30907.0
2016-08-03 14:55:00,81.8,81.8,81.71,81.74,15236.0,61.7293,61.7293,61.6614,61.684,15236.0
2016-08-03 15:00:00,81.74,81.74,81.62,81.74,23369.0,61.684,61.684,61.5934,61.684,23369.0
2016-08-03 15:05:00,81.73,81.83,81.72,81.8,26414.0,61.6764,61.7519,61.6689,61.7293,26414.0
2016-08-03 15:10:00,81.82,81.84,81.8,81.84,17008.0,61.7444,61.7595,61.7293,61.7595,17008.0
2016-08-03 15:15:00,81.85,81.99,81.85,81.98,35067.0,61.767,61.8727,61.767,61.8651,35067.0
2016-08-03 15:20:00,81.98,81.99,81.93,81.98,26120.0,61.8651,61.8727,61.8274,61.8651,26120.0
2016-08-03 15:25:00,81.98,82.17,81.96,82.15,44899.0,61.8651,62.0085,61.85,61.9934,44899.0
2016-08-03 15:30:00,82.15,82.15,81.99,82.04,35507.0,61.9934,61.9934,61.8727,61.9104,35507.0
2016-08-03 15:35:00,82.02,82.07,81.96,82.07,43202.0,61.8953,61.933,61.85,61.933,43202.0
2016-08-03 15:40:00,82.07,82.24,82.03,82.22,58690.0,61.933,62.0613,61.9028,62.0462,58690.0
2016-08-03 15:45:00,82.23,82.3,82.23,82.26,57864.0,62.0538,62.1066,62.0538,62.0764,57864.0
2016-08-03 15:50:00,82.26,82.26,82.19,82.2,84146.0,62.0764,62.0764,62.0236,62.0311,84146.0
2016-08-03 15:55:00,82.2,82.42,82.17,82.36,134291.0,62.0311,62.1971,62.0085,62.1519,134291.0
2016-08-04 09:30:00,82.03,82.71,81.6,82.49,49439.0,61.9028,62.416,61.5783,62.25,49439.0
2016-08-04 09:35:00,82.51,82.89,82.43,82.72,22645.0,62.2651,62.5518,62.2047,62.4235,22645.0
2016-08-04 09:40:00,82.71,82.84,82.5,82.69,23842.0,62.416,62.5141,62.2575,62.4009,23842.0
2016-08-04 09:45:00,82.73,82.82,82.63,82.63,42702.0,62.4311,62.499,62.3556,62.3556,42702.0
2016-08-04 09:50:00,82.63,82.64,82.35,82.35,37260.0,62.3556,62.3632,62.1443,62.1443,37260.0
2016-08-04 09:55:00,82.42,82.44,81.77,81.77,24110.0,62.1971,62.2122,61.7066,61.7066,24110.0
2016-08-04 10:00:00,81.77,82.07,81.62,82.07,30181.0,61.7066,61.933,61.5934,61.933,30181.0
2016-08-04 10:05:00,82.0,82.07,81.71,81.76,20549.0,61.8802,61.933,61.6614,61.6991,20549.0
2016-08-04 10:10:00,81.76,81.96,81.68,81.9,25456.0,61.6991,61.85,61.6387,61.8047,25456.0
2016-08-04 10:15:00,81.87,82.15,81.87,82.12,39736.0,61.7821,61.9934,61.7821,61.9708,39736.0
2016-08-04 10:20:00,82.13,82.16,81.98,82.09,8957.0,61.9783,62.0009,61.8651,61.9481,8957.0
2016-08-04 10:25:00,82.1,82.41,82.1,82.41,21333.0,61.9557,62.1896,61.9557,62.1896,21333.0
2016-08-04 10:30:00,82.41,82.7,82.39,82.48,32809.0,62.1896,62.4084,62.1745,62.2424,32809.0
2016-08-04 10:35:00,82.44,82.66,82.43,82.47,17048.0,62.2122,62.3783,62.2047,62.2349,17048.0
2016-08-04 10:40:00,82.48,82.76,82.43,82.73,27848.0,62.2424,62.4537,62.2047,62.4311,27848.0
2016-08-04 10:45:00,82.73,82.98,82.7,82.93,54297.0,62.4311,62.6197,62.4084,62.582,54297.0
2016-08-04 10:50:00,82.92,83.05,82.82,82.83,67279.0,62.5745,62.6726,62.499,62.5065,67279.0
2016-08-04 10:55:00,82.88,83.04,82.86,82.98,20810.0,62.5443,62.665,62.5292,62.6197,20810.0
2016-08-04 11:00:00,82.97,82.99,82.88,82.99,20350.0,62.6122,62.6273,62.5443,62.6273,20350.0
2016-08-04 11:05:00,82.99,83.41,82.97,83.41,30396.0,62.6273,62.9442,62.6122,62.9442,30396.0
2016-08-04 11:10:00,83.42,83.62,83.36,83.44,44288.0,62.9518,63.1027,62.9065,62.9669,44288.0
2016-08-04 11:15:00,83.45,83.56,83.27,83.27,50398.0,62.9744,63.0574,62.8386,62.8386,50398.0
2016-08-04 11:20:00,83.27,83.68,83.27,83.51,41304.0,62.8386,63.148,62.8386,63.0197,41304.0
2016-08-04 11:25:00,83.49,83.8,83.48,83.7,61065.0,63.0046,63.2385,62.9971,63.1631,61065.0
2016-08-04 11:30:00,83.71,83.72,83.58,83.65,27622.0,63.1706,63.1782,63.0725,63.1253,27622.0
2016-08-04 11:35:00,83.64,83.76,83.6,83.73,45648.0,63.1178,63.2084,63.0876,63.1857,45648.0
2016-08-04 11:40:00,83.75,83.83,83.66,83.72,17178.0,63.2008,63.2612,63.1329,63.1782,17178.0
2016-08-04 11:45:00,83.74,83.88,83.71,83.78,23988.0,63.1933,63.2989,63.1706,63.2235,23988.0
2016-08-04 11:50:00,83.75,83.83,83.68,83.8,15587.0,63.2008,63.2612,63.148,63.2385,15587.0
2016-08-04 11:55:00,83.79,83.92,83.78,83.89,32080.0,63.231,63.3291,63.2235,63.3065,32080.0
2016-08-04 12:00:00,83.88,83.89,83.73,83.74,13571.0,63.2989,63.3065,63.1857,63.1933,13571.0
2016-08-04 12:05:00,83.75,83.84,83.7,83.76,16883.0,63.2008,63.2687,63.1631,63.2084,16883.0
2016-08-04 12:10:00,83.75,83.88,83.75,83.78,24760.0,63.2008,63.2989,63.2008,63.2235,24760.0
2016-08-04 12:15:00,83.77,83.87,83.77,83.8,13084.0,63.2159,63.2914,63.2159,63.2385,13084.0
2016-08-04 12:20:00,83.81,83.86,83.69,83.69,20003.0,63.2461,63.2838,63.1555,63.1555,20003.0
2016-08-04 12:25:00,83.7,83.71,83.54,83.56,16975.0,63.1631,63.1706,63.0423,63.0574,16975.0
2016-08-04 12:30:00,83.56,83.64,83.54,83.61,17229.0,63.0574,63.1178,63.0423,63.0952,17229.0
2016-08-04 12:35:00,83.6,83.73,83.6,83.7,15516.0,63.0876,63.1857,63.0876,63.1631,15516.0
2016-08-04 12:40:00,83.7,83.72,83.61,83.62,14336.0,63.1631,63.1782,63.0952,63.1027,14336.0
2016-08-04 12:45:00,83.62,83.66,83.59,83.6,10957.0,63.1027,63.1329,63.0801,63.0876,10957.0
2016-08-04 12:50:00,83.61,83.77,83.6,83.71,15299.0,63.0952,63.2159,63.0876,63.1706,15299.0
2016-08-04 12:55:00,83.7,83.9,83.7,83.88,18004.0,63.1631,63.314,63.1631,63.2989,18004.0
2016-08-04 13:00:00,83.88,83.89,83.81,83.81,23568.0,63.2989,63.3065,63.2461,63.2461,23568.0
2016-08-04 13:05:00,83.81,83.81,83.71,83.73,33418.0,63.2461,63.2461,63.1706,63.1857,33418.0
2016-08-04 13:10:00,83.73,83.73,83.63,83.66,13818.0,63.1857,63.1857,63.1103,63.1329,13818.0
2016-08-04 13:15:00,83.65,83.76,83.65,83.7,53986.0,63.1253,63.2084,63.1253,63.1631,53986.0
2016-08-04 13:20:00,83.69,83.73,83.67,83.69,14688.0,63.1555,63.1857,63.1404,63.1555,14688.0
2016-08-04 13:25:00,83.7,83.72,83.53,83.54,17450.0,63.1631,63.1782,63.0348,63.0423,17450.0
2016-08-04 13:30:00,83.56,83.56,83.52,83.53,22861.0,63.0574,63.0574,63.0272,63.0348,22861.0
2016-08-04 13:35:00,83.52,83.57,83.46,83.48,27115.0,63.0272,63.065,62.982,62.9971,27115.0
2016-08-04 13:40:00,83.47,83.65,83.46,83.65,17868.0,62.9895,63.1253,62.982,63.1253,17868.0
2016-08-04 13:45:00,83.65,83.8,83.63,83.8,15297.0,63.1253,63.2385,63.1103,63.2385,15297.0
2016-08-04 13:50:00,83.81,83.87,83.76,83.84,26915.0,63.2461,63.2914,63.2084,63.2687,26915.0
2016-08-04 13:55:00,83.84,83.86,83.71,83.71,19868.0,63.2687,63.2838,63.1706,63.1706,19868.0
2016-08-04 14:00:00,83.71,83.71,83.48,83.52,21156.0,63.1706,63.1706,62.9971,63.0272,21156.0
2016-08-04 14:05:00,83.5,83.52,83.44,83.46,21280.0,63.0122,63.0272,62.9669,62.982,21280.0
2016-08-04 14:10:00,83.46,83.5,83.43,83.45,34146.0,62.982,63.0122,62.9593,62.9744,34146.0
2016-08-04 14:15:00,83.45,83.53,83.23,83.25,64548.0,62.9744,63.0348,62.8084,62.8235,64548.0
2016-08-04 14:20:00,83.25,83.44,83.24,83.42,26398.0,62.8235,62.9669,62.8159,62.9518,26398.0
2016-08-04 14:25:00,83.43,83.44,83.25,83.27,17919.0,62.9593,62.9669,62.8235,62.8386,17919.0
2016-08-04 14:30:00,83.3,83.38,83.29,83.37,35637.0,62.8612,62.9216,62.8537,62.914,35637.0
2016-08-04 14:35:00,83.37,83.41,83.34,83.36,51879.0,62.914,62.9442,62.8914,62.9065,51879.0
2016-08-04 14:40:00,83.36,83.38,83.28,83.38,26203.0,62.9065,62.9216,62.8461,62.9216,26203.0
2016-08-04 14:45:00,83.38,83.51,83.37,83.47,21000.0,62.9216,63.0197,62.914,62.9895,21000.0
2016-08-04 14:50:00,83.47,83.47,83.42,83.47,24465.0,62.9895,62.9895,62.9518,62.9895,24465.0
2016-08-04 14:55:00,83.46,83.5,83.43,83.45,24723.0,62.982,63.0122,62.9593,62.9744,24723.0
2016-08-04 15:00:00,83.45,83.47,83.39,83.45,42799.0,62.9744,62.9895,62.9291,62.9744,42799.0
2016-08-04 15:05:00,83.45,83.51,83.44,83.5,33668.0,62.9744,63.0197,62.9669,63.0122,33668.0
2016-08-04 15:10:00,83.5,83.51,83.33,83.37,44763.0,63.0122,63.0197,62.8839,62.914,44763.0
2016-08-04 15:15:00,83.37,83.55,83.35,83.54,50183.0,62.914,63.0499,62.899,63.0423,50183.0
2016-08-04 15:20:00,83.53,83.54,83.46,83.51,48588.0,63.0348,63.0423,62.982,63.0197,48588.0
2016-08-04 15:25:00,83.51,83.55,83.46,83.54,49351.0,63.0197,63.0499,62.982,63.0423,49351.0
2016-08-04 15:30:00,83.54,83.54,83.4,83.44,85171.0,63.0423,63.0423,62.9367,62.9669,85171.0
2016-08-04 15:35:00,83.44,83.53,83.43,83.47,76113.0,62.9669,63.0348,62.9593,62.9895,76113.0
2016-08-04 15:40:00,83.48,83.69,83.48,83.51,142806.0,62.9971,63.1555,62.9971,63.0197,142806.0
2016-08-04 15:45:00,83.51,83.56,83.37,83.5,112187.0,63.0197,63.0574,62.914,63.0122,112187.0
2016-08-04 15:50:00,83.49,83.64,83.42,83.64,93249.0,63.0046,63.1178,62.9518,63.1178,93249.0
2016-08-04 15:55:00,83.64,84.3,83.58,84.2,371692.0,63.1178,63.6159,63.0725,63.5404,371692.0
2016-08-05 09:30:00,87.69,89.49,87.0,88.0,578051.0,66.1741,67.5324,65.6534,66.408,578051.0
2016-08-05 09:35:00,88.0,88.25,87.73,87.77,416140.0,66.408,66.5967,66.2043,66.2345,416140.0
2016-08-05 09:40:00,87.77,87.77,87.25,87.54,351399.0,66.2345,66.2345,65.842,66.0609,351399.0
2016-08-05 09:45:00,87.63,87.67,87.25,87.25,144825.0,66.1288,66.159,65.842,65.842,144825.0
2016-08-05 09:50:00,87.25,87.25,86.8,86.82,197742.0,65.842,65.842,65.5025,65.5175,197742.0
2016-08-05 09:55:00,86.85,87.76,86.75,87.74,196683.0,65.5402,66.2269,65.4647,66.2118,196683.0
2016-08-05 10:00:00,87.77,87.92,87.2,87.82,123481.0,66.2345,66.3476,65.8043,66.2722,123481.0
2016-08-05 10:05:00,87.79,88.2,87.78,88.17,148015.0,66.2495,66.5589,66.242,66.5363,148015.0
2016-08-05 10:10:00,88.16,88.49,88.12,88.27,86974.0,66.5288,66.7778,66.4986,66.6118,86974.0
2016-08-05 10:15:00,88.27,88.47,88.18,88.24,75698.0,66.6118,66.7627,66.5439,66.5891,75698.0
2016-08-05 10:20:00,88.26,88.39,88.18,88.22,122900.0,66.6042,66.7023,66.5439,66.574,122900.0
2016-08-05 10:25:00,88.23,88.23,87.55,87.55,80442.0,66.5816,66.5816,66.0684,66.0684,80442.0
2016-08-05 10:30:00,87.56,87.59,86.76,87.02,146444.0,66.076,66.0986,65.4723,65.6685,146444.0
2016-08-05 10:35:00,87.06,87.16,86.99,87.05,86234.0,65.6987,65.7741,65.6458,65.6911,86234.0
2016-08-05 10:40:00,87.05,87.83,86.99,87.71,72043.0,65.6911,66.2797,65.6458,66.1892,72043.0
2016-08-05 10:45:00,87.72,88.03,87.27,87.31,72853.0,66.1967,66.4307,65.8571,65.8873,72853.0
2016-08-05 10:50:00,87.31,87.52,87.2,87.5,41086.0,65.8873,66.0458,65.8043,66.0307,41086.0
2016-08-05 10:55:00,87.5,87.77,87.45,87.7,70255.0,66.0307,66.2345,65.993,66.1816,70255.0
2016-08-05 11:00:00,87.71,87.74,87.4,87.61,66608.0,66.1892,66.2118,65.9552,66.1137,66608.0
2016-08-05 11:05:00,87.6,88.47,87.53,88.27,138459.0,66.1062,66.7627,66.0533,66.6118,138459.0
2016-08-05 11:10:00,88.35,88.35,87.96,88.23,73821.0,66.6721,66.6721,66.3778,66.5816,73821.0
2016-08-05 11:15:00,88.21,88.31,87.78,87.81,56851.0,66.5665,66.642,66.242,66.2646,56851.0
2016-08-05 11:20:00,87.79,88.18,87.78,88.15,42190.0,66.2495,66.5439,66.242,66.5212,42190.0
2016-08-05 11:25:00,88.15,88.18,87.96,88.14,43398.0,66.5212,66.5439,66.3778,66.5137,43398.0
2016-08-05 11:30:00,88.1,88.36,88.09,88.3,68116.0,66.4835,66.6797,66.4759,66.6344,68116.0
2016-08-05 11:35:00,88.35,88.6,88.24,88.59,88636.0,66.6721,66.8608,66.5891,66.8533,88636.0
2016-08-05 11:40:00,88.59,88.87,88.58,88.77,53723.0,66.8533,67.0646,66.8457,66.9891,53723.0
2016-08-05 11:45:00,88.77,88.94,88.75,88.93,48800.0,66.9891,67.1174,66.974,67.1098,48800.0
2016-08-05 11:50:00,88.91,89.25,88.79,89.15,71342.0,67.0947,67.3513,67.0042,67.2758,71342.0
2016-08-05 11:55:00,89.14,89.39,89.09,89.22,47724.0,67.2683,67.457,67.2306,67.3287,47724.0
2016-08-05 12:00:00,89.18,89.23,89.08,89.2,40928.0,67.2985,67.3362,67.223,67.3136,40928.0
2016-08-05 12:05:00,89.18,89.42,89.12,89.42,78271.0,67.2985,67.4796,67.2532,67.4796,78271.0
2016-08-05 12:10:00,89.42,89.48,89.32,89.37,65052.0,67.4796,67.5249,67.4041,67.4419,65052.0
2016-08-05 12:15:00,89.36,89.75,89.33,89.59,89112.0,67.4343,67.7286,67.4117,67.6079,89112.0
2016-08-05 12:20:00,89.62,89.66,89.39,89.65,72698.0,67.6305,67.6607,67.457,67.6532,72698.0
2016-08-05 12:25:00,89.65,89.83,89.65,89.74,69106.0,67.6532,67.789,67.6532,67.7211,69106.0
2016-08-05 12:30:00,89.72,89.77,89.71,89.74,51752.0,67.706,67.7437,67.6984,67.7211,51752.0
2016-08-05 12:35:00,89.72,89.75,89.71,89.72,84674.0,67.706,67.7286,67.6984,67.706,84674.0
2016-08-05 12:40:00,89.73,89.75,89.54,89.54,110844.0,67.7135,67.7286,67.5702,67.5702,110844.0
2016-08-05 12:45:00,89.53,89.53,89.29,89.48,94542.0,67.5626,67.5626,67.3815,67.5249,94542.0
2016-08-05 12:50:00,89.48,89.59,89.34,89.54,75544.0,67.5249,67.6079,67.4192,67.5702,75544.0
2016-08-05 12:55:00,89.55,89.6,89.48,89.55,24934.0,67.5777,67.6154,67.5249,67.5777,24934.0
2016-08-05 13:00:00,89.54,89.54,89.38,89.43,46584.0,67.5702,67.5702,67.4494,67.4871,46584.0
2016-08-05 13:05:00,89.43,89.92,89.41,89.83,111511.0,67.4871,67.8569,67.4721,67.789,111511.0
2016-08-05 13:10:00,89.83,89.88,89.71,89.78,27144.0,67.789,67.8267,67.6984,67.7513,27144.0
2016-08-05 13:15:00,89.78,89.85,89.61,89.71,86403.0,67.7513,67.8041,67.623,67.6984,86403.0
2016-08-05 13:20:00,89.71,89.79,89.63,89.79,39731.0,67.6984,67.7588,67.6381,67.7588,39731.0
2016-08-05 13:25:00,89.77,89.89,89.77,89.81,48035.0,67.7437,67.8343,67.7437,67.7739,48035.0
2016-08-05 13:30:00,89.81,89.9,89.78,89.83,48526.0,67.7739,67.8418,67.7513,67.789,48526.0
2016-08-05 13:35:00,89.82,90.17,89.82,90.14,83471.0,67.7815,68.0456,67.7815,68.0229,83471.0
2016-08-05 13:40:00,90.13,90.45,90.08,90.37,138233.0,68.0154,68.2569,67.9777,68.1965,138233.0
2016-08-05 13:45:00,90.39,90.42,90.09,90.22,52229.0,68.2116,68.2342,67.9852,68.0833,52229.0
2016-08-05 13:50:00,90.22,90.31,90.1,90.31,39867.0,68.0833,68.1512,67.9928,68.1512,39867.0
2016-08-05 13:55:00,90.31,90.32,90.09,90.1,30214.0,68.1512,68.1588,67.9852,67.9928,30214.0
2016-08-05 14:00:00,90.11,90.33,90.07,90.31,81899.0,68.0003,68.1663,67.9701,68.1512,81899.0
2016-08-05 14:05:00,90.31,90.52,90.27,90.45,68771.0,68.1512,68.3097,68.121,68.2569,68771.0
2016-08-05 14:10:00,90.48,90.77,90.47,90.66,73912.0,68.2795,68.4984,68.272,68.4154,73912.0
2016-08-05 14:15:00,90.66,90.71,90.51,90.64,56184.0,68.4154,68.4531,68.3022,68.4003,56184.0
2016-08-05 14:20:00,90.62,90.64,90.4,90.44,47795.0,68.3852,68.4003,68.2191,68.2493,47795.0
2016-08-05 14:25:00,90.44,90.57,90.35,90.5,62299.0,68.2493,68.3474,68.1814,68.2946,62299.0
2016-08-05 14:30:00,90.48,90.64,90.47,90.58,84373.0,68.2795,68.4003,68.272,68.355,84373.0
2016-08-05 14:35:00,90.59,90.7,90.51,90.53,71815.0,68.3625,68.4455,68.3022,68.3172,71815.0
2016-08-05 14:40:00,90.51,90.63,90.45,90.48,35103.0,68.3022,68.3927,68.2569,68.2795,35103.0
2016-08-05 14:45:00,90.49,90.53,90.44,90.47,31489.0,68.2871,68.3172,68.2493,68.272,31489.0
2016-08-05 14:50:00,90.46,90.48,90.19,90.25,50061.0,68.2644,68.2795,68.0607,68.1059,50061.0
2016-08-05 14:55:00,90.25,90.28,90.04,90.15,48063.0,68.1059,68.1286,67.9475,68.0305,48063.0
2016-08-05 15:00:00,90.15,90.23,89.96,89.99,75945.0,68.0305,68.0909,67.8871,67.9097,75945.0
2016-08-05 15:05:00,90.0,90.25,89.97,90.25,93725.0,67.9173,68.1059,67.8947,68.1059,93725.0
2016-08-05 15:10:00,90.29,90.3,90.12,90.15,89438.0,68.1361,68.1437,68.0078,68.0305,89438.0
2016-08-05 15:15:00,90.15,90.21,90.12,90.19,47051.0,68.0305,68.0758,68.0078,68.0607,47051.0
2016-08-05 15:20:00,90.18,90.29,90.1,90.13,54695.0,68.0531,68.1361,67.9928,68.0154,54695.0
2016-08-05 15:25:00,90.14,90.25,90.12,90.21,63686.0,68.0229,68.1059,68.0078,68.0758,63686.0
2016-08-05 15:30:00,90.21,90.22,90.0,90.07,117260.0,68.0758,68.0833,67.9173,67.9701,117260.0
2016-08-05 15:35:00,90.08,90.17,90.05,90.12,98215.0,67.9777,68.0456,67.955,68.0078,98215.0
2016-08-05 15:40:00,90.12,90.3,90.11,90.23,116786.0,68.0078,68.1437,68.0003,68.0909,116786.0
2016-08-05 15:45:00,90.23,90.27,90.16,90.21,174586.0,68.0909,68.121,68.038,68.0758,174586.0
2016-08-05 15:50:00,90.21,90.27,90.07,90.08,217251.0,68.0758,68.121,67.9701,67.9777,217251.0
2016-08-05 15:55:00,90.08,90.22,90.06,90.12,295219.0,67.9777,68.0833,67.9626,68.0078,295219.0
2016-08-08 09:30:00,90.97,91.87,90.84,91.85,250577.0,68.6493,69.3285,68.5512,69.3134,250577.0
2016-08-08 09:35:00,91.88,92.0,91.39,91.44,70551.0,69.336,69.4266,68.9662,69.004,70551.0
2016-08-08 09:40:00,91.47,91.58,91.1,91.47,79061.0,69.0266,69.1096,68.7474,69.0266,79061.0
2016-08-08 09:45:00,91.39,91.73,91.38,91.61,170122.0,68.9662,69.2228,68.9587,69.1323,170122.0
2016-08-08 09:50:00,91.63,91.85,91.32,91.32,62265.0,69.1473,69.3134,68.9134,68.9134,62265.0
2016-08-08 09:55:00,91.35,91.54,91.18,91.44,38095.0,68.936,69.0794,68.8078,69.004,38095.0
2016-08-08 10:00:00,91.47,91.53,90.85,90.96,69483.0,69.0266,69.0719,68.5587,68.6417,69483.0
2016-08-08 10:05:00,90.99,91.29,90.96,91.2,71350.0,68.6644,68.8908,68.6417,68.8229,71350.0
2016-08-08 10:10:00,91.21,91.27,91.08,91.25,70497.0,68.8304,68.8757,68.7323,68.8606,70497.0
2016-08-08 10:15:00,91.25,91.29,91.09,91.14,44689.0,68.8606,68.8908,68.7398,68.7776,44689.0
2016-08-08 10:20:00,91.14,91.19,90.88,90.91,31999.0,68.7776,68.8153,68.5814,68.604,31999.0
2016-08-08 10:25:00,90.89,91.13,90.81,91.09,71425.0,68.5889,68.77,68.5285,68.7398,71425.0
2016-08-08 10:30:00,91.12,91.25,91.09,91.17,54100.0,68.7625,68.8606,68.7398,68.8002,54100.0
2016-08-08 10:35:00,91.16,91.25,91.12,91.18,23497.0,68.7927,68.8606,68.7625,68.8078,23497.0
2016-08-08 10:40:00,91.21,91.57,91.19,91.56,23351.0,68.8304,69.1021,68.8153,69.0945,23351.0
2016-08-08 10:45:00,91.56,91.75,91.52,91.72,61168.0,69.0945,69.2379,69.0643,69.2153,61168.0
2016-08-08 10:50:00,91.73,91.73,91.42,91.44,77821.0,69.2228,69.2228,68.9889,69.004,77821.0
2016-08-08 10:55:00,91.42,91.46,91.15,91.15,111047.0,68.9889,69.0191,68.7851,68.7851,111047.0
2016-08-08 11:00:00,91.17,91.34,91.1,91.31,39120.0,68.8002,68.9285,68.7474,68.9059,39120.0
2016-08-08 11:05:00,91.3,91.57,91.26,91.56,57034.0,68.8983,69.1021,68.8681,69.0945,57034.0
2016-08-08 11:10:00,91.57,91.57,91.19,91.38,40872.0,69.1021,69.1021,68.8153,68.9587,40872.0
2016-08-08 11:15:00,91.38,91.61,91.32,91.33,33942.0,68.9587,69.1323,68.9134,68.921,33942.0
2016-08-08 11:20:00,91.32,91.66,91.32,91.64,48620.0,68.9134,69.17,68.9134,69.1549,48620.0
2016-08-08 11:25:00,91.65,91.8,91.51,91.59,61610.0,69.1624,69.2756,69.0568,69.1172,61610.0
2016-08-08 11:30:00,91.61,91.83,91.61,91.81,42340.0,69.1323,69.2983,69.1323,69.2832,42340.0
2016-08-08 11:35:00,91.79,91.97,91.79,91.94,28446.0,69.2681,69.4039,69.2681,69.3813,28446.0
2016-08-08 11:40:00,91.95,91.97,91.79,91.8,25922.0,69.3888,69.4039,69.2681,69.2756,25922.0
2016-08-08 11:45:00,91.8,91.86,91.63,91.64,85917.0,69.2756,69.3209,69.1473,69.1549,85917.0
2016-08-08 11:50:00,91.62,91.67,91.52,91.56,22962.0,69.1398,69.1775,69.0643,69.0945,22962.0
2016-08-08 11:55:00,91.58,91.67,91.58,91.64,25500.0,69.1096,69.1775,69.1096,69.1549,25500.0
2016-08-08 12:00:00,91.66,91.7,91.52,91.52,36153.0,69.17,69.2002,69.0643,69.0643,36153.0
2016-08-08 12:05:00,91.56,91.64,91.45,91.47,60248.0,69.0945,69.1549,69.0115,69.0266,60248.0
2016-08-08 12:10:00,91.45,91.46,91.23,91.24,18401.0,69.0115,69.0191,68.8455,68.853,18401.0
2016-08-08 12:15:00,91.24,91.28,91.15,91.18,29200.0,68.853,68.8832,68.7851,68.8078,29200.0
2016-08-08 12:20:00,91.18,91.24,91.07,91.12,28452.0,68.8078,68.853,68.7248,68.7625,28452.0
2016-08-08 12:25:00,91.11,91.26,91.11,91.23,23049.0,68.7549,68.8681,68.7549,68.8455,23049.0
2016-08-08 12:30:00,91.25,91.4,91.2,91.37,17073.0,68.8606,68.9738,68.8229,68.9511,17073.0
2016-08-08 12:35:00,91.39,91.47,91.38,91.46,20533.0,68.9662,69.0266,68.9587,69.0191,20533.0
2016-08-08 12:40:00,91.46,91.49,91.29,91.31,24231.0,69.0191,69.0417,68.8908,68.9059,24231.0
2016-08-08 12:45:00,91.32,91.51,91.32,91.51,31818.0,68.9134,69.0568,68.9134,69.0568,31818.0
2016-08-08 12:50:00,91.52,91.59,91.41,91.42,20301.0,69.0643,69.1172,68.9813,68.9889,20301.0
2016-08-08 12:55:00,91.43,91.68,91.43,91.67,15483.0,68.9964,69.1851,68.9964,69.1775,15483.0
2016-08-08 13:00:00,91.68,91.73,91.63,91.64,22546.0,69.1851,69.2228,69.1473,69.1549,22546.0
2016-08-08 13:05:00,91.64,91.67,91.58,91.66,19191.0,69.1549,69.1775,69.1096,69.17,19191.0
2016-08-08 13:10:00,91.68,91.7,91.52,91.53,15273.0,69.1851,69.2002,69.0643,69.0719,15273.0
2016-08-08 13:15:00,91.52,91.57,91.47,91.56,18257.0,69.0643,69.1021,69.0266,69.0945,18257.0
2016-08-08 13:20:00,91.58,91.63,91.5,91.51,16401.0,69.1096,69.1473,69.0492,69.0568,16401.0
2016-08-08 13:25:00,91.5,91.55,91.42,91.48,19716.0,69.0492,69.087,68.9889,69.0342,19716.0
2016-08-08 13:30:00,91.48,91.5,91.35,91.46,21972.0,69.0342,69.0492,68.936,69.0191,21972.0
2016-08-08 13:35:00,91.47,91.5,91.38,91.42,20243.0,69.0266,69.0492,68.9587,68.9889,20243.0
2016-08-08 13:40:00,91.4,91.52,91.39,91.5,28353.0,68.9738,69.0643,68.9662,69.0492,28353.0
2016-08-08 13:45:00,91.5,91.61,91.47,91.56,22064.0,69.0492,69.1323,69.0266,69.0945,22064.0
2016-08-08 13:50:00,91.56,91.8,91.56,91.8,54885.0,69.0945,69.2756,69.0945,69.2756,54885.0
2016-08-08 13:55:00,91.82,91.85,91.75,91.75,26243.0,69.2907,69.3134,69.2379,69.2379,26243.0
2016-08-08 14:00:00,91.73,91.82,91.71,91.73,33796.0,69.2228,69.2907,69.2077,69.2228,33796.0
2016-08-08 14:05:00,91.73,91.77,91.62,91.62,27282.0,69.2228,69.253,69.1398,69.1398,27282.0
2016-08-08 14:10:00,91.62,91.77,91.62,91.62,24556.0,69.1398,69.253,69.1398,69.1398,24556.0
2016-08-08 14:15:00,91.63,91.63,91.41,91.46,15217.0,69.1473,69.1473,68.9813,69.0191,15217.0
2016-08-08 14:20:00,91.45,91.45,91.23,91.36,30451.0,69.0115,69.0115,68.8455,68.9436,30451.0
2016-08-08 14:25:00,91.38,91.4,91.19,91.26,53090.0,68.9587,68.9738,68.8153,68.8681,53090.0
2016-08-08 14:30:00,91.25,91.29,91.2,91.25,20506.0,68.8606,68.8908,68.8229,68.8606,20506.0
2016-08-08 14:35:00,91.26,91.28,91.08,91.08,23467.0,68.8681,68.8832,68.7323,68.7323,23467.0
2016-08-08 14:40:00,91.08,91.1,90.9,90.91,22684.0,68.7323,68.7474,68.5965,68.604,22684.0
2016-08-08 14:45:00,90.91,90.98,90.87,90.98,25566.0,68.604,68.6568,68.5738,68.6568,25566.0
2016-08-08 14:50:00,90.98,91.02,90.89,90.91,17813.0,68.6568,68.687,68.5889,68.604,17813.0
2016-08-08 14:55:00,90.92,90.95,90.72,90.73,45969.0,68.6116,68.6342,68.4606,68.4682,45969.0
2016-08-08 15:00:00,90.73,90.76,90.61,90.62,73747.0,68.4682,68.4908,68.3776,68.3852,73747.0
2016-08-08 15:05:00,90.62,90.68,90.53,90.56,57510.0,68.3852,68.4304,68.3172,68.3399,57510.0
2016-08-08 15:10:00,90.55,90.59,90.47,90.59,47033.0,68.3323,68.3625,68.272,68.3625,47033.0
2016-08-08 15:15:00,90.59,90.65,90.55,90.6,37694.0,68.3625,68.4078,68.3323,68.3701,37694.0
2016-08-08 15:20:00,90.6,90.61,90.55,90.61,26000.0,68.3701,68.3776,68.3323,68.3776,26000.0
2016-08-08 15:25:00,90.6,90.77,90.59,90.76,30540.0,68.3701,68.4984,68.3625,68.4908,30540.0
2016-08-08 15:30:00,90.77,90.84,90.73,90.76,40552.0,68.4984,68.5512,68.4682,68.4908,40552.0
2016-08-08 15:35:00,90.75,90.84,90.7,90.72,45314.0,68.4833,68.5512,68.4455,68.4606,45314.0
2016-08-08 15:40:00,90.72,90.78,90.69,90.76,44764.0,68.4606,68.5059,68.438,68.4908,44764.0
2016-08-08 15:45:00,90.76,90.78,90.72,90.72,64565.0,68.4908,68.5059,68.4606,68.4606,64565.0
2016-08-08 15:50:00,90.72,90.75,90.67,90.69,73313.0,68.4606,68.4833,68.4229,68.438,73313.0
2016-08-08 15:55:00,90.69,90.75,90.65,90.66,136720.0,68.438,68.4833,68.4078,68.4154,136720.0
2016-08-09 09:30:00,91.29,91.29,90.69,90.69,69823.0,68.8908,68.8908,68.438,68.438,69823.0
2016-08-09 09:35:00,90.72,90.94,90.69,90.93,38715.0,68.4606,68.6266,68.438,68.6191,38715.0
2016-08-09 09:40:00,90.88,91.22,90.86,91.06,59467.0,68.5814,68.8379,68.5663,68.7172,59467.0
2016-08-09 09:45:00,91.09,91.39,90.81,90.84,55942.0,68.7398,68.9662,68.5285,68.5512,55942.0
2016-08-09 09:50:00,90.84,91.08,90.76,90.76,57032.0,68.5512,68.7323,68.4908,68.4908,57032.0
2016-08-09 09:55:00,90.77,90.95,90.76,90.89,42566.0,68.4984,68.6342,68.4908,68.5889,42566.0
2016-08-09 10:00:00,90.92,91.02,90.44,90.51,60557.0,68.6116,68.687,68.2493,68.3022,60557.0
2016-08-09 10:05:00,90.52,90.59,90.36,90.43,43142.0,68.3097,68.3625,68.189,68.2418,43142.0
2016-08-09 10:10:00,90.44,90.74,90.43,90.68,52063.0,68.2493,68.4757,68.2418,68.4304,52063.0
2016-08-09 10:15:00,90.67,90.79,90.67,90.72,29710.0,68.4229,68.5135,68.4229,68.4606,29710.0
2016-08-09 10:20:00,90.74,90.97,90.73,90.89,27891.0,68.4757,68.6493,68.4682,68.5889,27891.0
2016-08-09 10:25:00,90.88,91.01,90.81,90.89,31788.0,68.5814,68.6795,68.5285,68.5889,31788.0
2016-08-09 10:30:00,90.89,90.91,90.5,90.55,46095.0,68.5889,68.604,68.2946,68.3323,46095.0
2016-08-09 10:35:00,90.56,90.89,90.54,90.75,20915.0,68.3399,68.5889,68.3248,68.4833,20915.0
2016-08-09 10:40:00,90.76,90.79,90.5,90.6,24197.0,68.4908,68.5135,68.2946,68.3701,24197.0
2016-08-09 10:45:00,90.59,90.72,90.53,90.59,31106.0,68.3625,68.4606,68.3172,68.3625,31106.0
2016-08-09 10:50:00,90.58,90.6,90.46,90.49,26237.0,68.355,68.3701,68.2644,68.2871,26237.0
2016-08-09 10:55:00,90.5,90.66,90.49,90.66,29586.0,68.2946,68.4154,68.2871,68.4154,29586.0
2016-08-09 11:00:00,90.7,90.97,90.67,90.83,20064.0,68.4455,68.6493,68.4229,68.5436,20064.0
2016-08-09 11:05:00,90.81,91.02,90.73,90.89,25070.0,68.5285,68.687,68.4682,68.5889,25070.0
2016-08-09 11:10:00,90.88,90.98,90.8,90.81,16840.0,68.5814,68.6568,68.521,68.5285,16840.0
2016-08-09 11:15:00,90.83,90.88,90.75,90.86,18067.0,68.5436,68.5814,68.4833,68.5663,18067.0
2016-08-09 11:20:00,90.84,90.94,90.78,90.94,16353.0,68.5512,68.6266,68.5059,68.6266,16353.0
2016-08-09 11:25:00,90.97,90.99,90.75,90.89,23163.0,68.6493,68.6644,68.4833,68.5889,23163.0
2016-08-09 11:30:00,90.91,90.95,90.84,90.9,29036.0,68.604,68.6342,68.5512,68.5965,29036.0
2016-08-09 11:35:00,90.89,90.91,90.82,90.83,20078.0,68.5889,68.604,68.5361,68.5436,20078.0
2016-08-09 11:40:00,90.84,90.88,90.64,90.64,19494.0,68.5512,68.5814,68.4003,68.4003,19494.0
2016-08-09 11:45:00,90.65,90.66,90.47,90.5,22828.0,68.4078,68.4154,68.272,68.2946,22828.0
2016-08-09 11:50:00,90.51,90.54,90.4,90.45,28803.0,68.3022,68.3248,68.2191,68.2569,28803.0
2016-08-09 11:55:00,90.46,90.56,90.46,90.55,15925.0,68.2644,68.3399,68.2644,68.3323,15925.0
2016-08-09 12:00:00,90.56,90.75,90.56,90.7,9601.0,68.3399,68.4833,68.3399,68.4455,9601.0
2016-08-09 12:05:00,90.71,90.85,90.71,90.83,16036.0,68.4531,68.5587,68.4531,68.5436,16036.0
2016-08-09 12:10:00,90.82,90.85,90.74,90.74,11322.0,68.5361,68.5587,68.4757,68.4757,11322.0
2016-08-09 12:15:00,90.73,90.82,90.69,90.71,18188.0,68.4682,68.5361,68.438,68.4531,18188.0
2016-08-09 12:20:00,90.72,90.74,90.48,90.57,13554.0,68.4606,68.4757,68.2795,68.3474,13554.0
2016-08-09 12:25:00,90.53,90.55,90.42,90.49,12071.0,68.3172,68.3323,68.2342,68.2871,12071.0
2016-08-09 12:30:00,90.47,90.47,90.1,90.17,58428.0,68.272,68.272,67.9928,68.0456,58428.0
2016-08-09 12:35:00,90.18,90.24,90.13,90.14,15742.0,68.0531,68.0984,68.0154,68.0229,15742.0
2016-08-09 12:40:00,90.15,90.21,90.1,90.2,16569.0,68.0305,68.0758,67.9928,68.0682,16569.0
2016-08-09 12:45:00,90.2,90.21,90.11,90.14,15157.0,68.0682,68.0758,68.0003,68.0229,15157.0
2016-08-09 12:50:00,90.14,90.2,90.1,90.1,22244.0,68.0229,68.0682,67.9928,67.9928,22244.0
2016-08-09 12:55:00,90.11,90.14,90.01,90.02,24220.0,68.0003,68.0229,67.9248,67.9324,24220.0
2016-08-09 13:00:00,90.05,90.23,90.03,90.2,33726.0,67.955,68.0909,67.9399,68.0682,33726.0
2016-08-09 13:05:00,90.2,90.33,90.2,90.29,29719.0,68.0682,68.1663,68.0682,68.1361,29719.0
2016-08-09 13:10:00,90.29,90.34,90.26,90.3,25763.0,68.1361,68.1739,68.1135,68.1437,25763.0
2016-08-09 13:15:00,90.3,90.38,90.24,90.31,19142.0,68.1437,68.2041,68.0984,68.1512,19142.0
2016-08-09 13:20:00,90.34,90.41,90.28,90.35,15466.0,68.1739,68.2267,68.1286,68.1814,15466.0
2016-08-09 13:25:00,90.33,90.43,90.28,90.29,20693.0,68.1663,68.2418,68.1286,68.1361,20693.0
2016-08-09 13:30:00,90.29,90.32,90.22,90.26,24611.0,68.1361,68.1588,68.0833,68.1135,24611.0
2016-08-09 13:35:00,90.23,90.38,90.23,90.35,13957.0,68.0909,68.2041,68.0909,68.1814,13957.0
2016-08-09 13:40:00,90.37,90.47,90.31,90.31,16507.0,68.1965,68.272,68.1512,68.1512,16507.0
2016-08-09 13:45:00,90.3,90.33,90.26,90.28,10391.0,68.1437,68.1663,68.1135,68.1286,10391.0
2016-08-09 13:50:00,90.3,90.37,90.23,90.31,13431.0,68.1437,68.1965,68.0909,68.1512,13431.0
2016-08-09 13:55:00,90.32,90.42,90.3,90.33,17880.0,68.1588,68.2342,68.1437,68.1663,17880.0
2016-08-09 14:00:00,90.34,90.45,90.34,90.41,14380.0,68.1739,68.2569,68.1739,68.2267,14380.0
2016-08-09 14:05:00,90.41,90.42,90.3,90.39,15947.0,68.2267,68.2342,68.1437,68.2116,15947.0
2016-08-09 14:10:00,90.4,90.43,90.29,90.3,20044.0,68.2191,68.2418,68.1361,68.1437,20044.0
2016-08-09 14:15:00,90.3,90.35,90.24,90.27,16453.0,68.1437,68.1814,68.0984,68.121,16453.0
2016-08-09 14:20:00,90.27,90.36,90.25,90.3,26279.0,68.121,68.189,68.1059,68.1437,26279.0
2016-08-09 14:25:00,90.31,90.35,90.23,90.26,22901.0,68.1512,68.1814,68.0909,68.1135,22901.0
2016-08-09 14:30:00,90.25,90.27,90.12,90.14,44751.0,68.1059,68.121,68.0078,68.0229,44751.0
2016-08-09 14:35:00,90.13,90.15,90.04,90.05,28026.0,68.0154,68.0305,67.9475,67.955,28026.0
2016-08-09 14:40:00,90.04,90.13,90.0,90.07,26867.0,67.9475,68.0154,67.9173,67.9701,26867.0
2016-08-09 14:45:00,90.08,90.12,90.0,90.04,18911.0,67.9777,68.0078,67.9173,67.9475,18911.0
2016-08-09 14:50:00,90.04,90.07,90.0,90.05,38625.0,67.9475,67.9701,67.9173,67.955,38625.0
2016-08-09 14:55:00,90.04,90.14,89.97,90.14,41668.0,67.9475,68.0229,67.8947,68.0229,41668.0
2016-08-09 15:00:00,90.14,90.23,90.13,90.13,28135.0,68.0229,68.0909,68.0154,68.0154,28135.0
2016-08-09 15:05:00,90.12,90.22,90.09,90.11,21534.0,68.0078,68.0833,67.9852,68.0003,21534.0
2016-08-09 15:10:00,90.1,90.11,89.9,89.95,29917.0,67.9928,68.0003,67.8418,67.8796,29917.0
2016-08-09 15:15:00,89.95,90.0,89.9,89.91,50288.0,67.8796,67.9173,67.8418,67.8494,50288.0
2016-08-09 15:20:00,89.91,89.96,89.9,89.93,36866.0,67.8494,67.8871,67.8418,67.8645,36866.0
2016-08-09 15:25:00,89.92,90.05,89.92,90.02,34927.0,67.8569,67.955,67.8569,67.9324,34927.0
2016-08-09 15:30:00,90.01,90.16,89.99,90.16,36344.0,67.9248,68.038,67.9097,68.038,36344.0
2016-08-09 15:35:00,90.17,90.32,90.17,90.24,60539.0,68.0456,68.1588,68.0456,68.0984,60539.0
2016-08-09 15:40:00,90.24,90.34,90.23,90.23,80738.0,68.0984,68.1739,68.0909,68.0909,80738.0
2016-08-09 15:45:00,90.23,90.41,90.23,90.35,60861.0,68.0909,68.2267,68.0909,68.1814,60861.0
2016-08-09 15:50:00,90.36,90.36,90.3,90.36,74351.0,68.189,68.189,68.1437,68.189,74351.0
2016-08-09 15:55:00,90.36,90.42,90.32,90.38,156503.0,68.189,68.2342,68.1588,68.2041,156503.0
2016-08-10 09:30:00,90.75,90.87,90.48,90.48,50868.0,68.4833,68.5738,68.2795,68.2795,50868.0
2016-08-10 09:35:00,90.39,90.75,90.3,90.58,39893.0,68.2116,68.4833,68.1437,68.355,39893.0
2016-08-10 09:40:00,90.62,90.85,90.39,90.43,34745.0,68.3852,68.5587,68.2116,68.2418,34745.0
2016-08-10 09:45:00,90.4,90.77,90.23,90.46,38840.0,68.2191,68.4984,68.0909,68.2644,38840.0
2016-08-10 09:50:00,90.48,90.65,90.34,90.56,26583.0,68.2795,68.4078,68.1739,68.3399,26583.0
2016-08-10 09:55:00,90.56,90.59,90.17,90.17,28875.0,68.3399,68.3625,68.0456,68.0456,28875.0
2016-08-10 10:00:00,90.2,90.21,89.99,90.03,37978.0,68.0682,68.0758,67.9097,67.9399,37978.0
2016-08-10 10:05:00,90.03,90.06,89.84,89.91,52028.0,67.9399,67.9626,67.7965,67.8494,52028.0
2016-08-10 10:10:00,89.93,90.02,89.78,89.83,30881.0,67.8645,67.9324,67.7513,67.789,30881.0
2016-08-10 10:15:00,89.84,89.99,89.69,89.93,43919.0,67.7965,67.9097,67.6834,67.8645,43919.0
2016-08-10 10:20:00,89.91,90.05,89.91,90.0,54937.0,67.8494,67.955,67.8494,67.9173,54937.0
2016-08-10 10:25:00,90.02,90.09,89.83,90.08,35967.0,67.9324,67.9852,67.789,67.9777,35967.0
2016-08-10 10:30:00,90.09,90.65,89.83,90.29,64076.0,67.9852,68.4078,67.789,68.1361,64076.0
2016-08-10 10:35:00,90.29,90.74,90.1,90.14,62818.0,68.1361,68.4757,67.9928,68.0229,62818.0
2016-08-10 10:40:00,90.13,90.38,89.8,90.36,43613.0,68.0154,68.2041,67.7664,68.189,43613.0
2016-08-10 10:45:00,90.35,90.54,90.15,90.37,27648.0,68.1814,68.3248,68.0305,68.1965,27648.0
2016-08-10 10:50:00,90.37,90.49,90.2,90.25,24678.0,68.1965,68.2871,68.0682,68.1059,24678.0
2016-08-10 10:55:00,90.22,90.4,90.09,90.4,22306.0,68.0833,68.2191,67.9852,68.2191,22306.0
2016-08-10 11:00:00,90.37,90.5,90.32,90.5,26364.0,68.1965,68.2946,68.1588,68.2946,26364.0
2016-08-10 11:05:00,90.46,90.53,90.1,90.12,38526.0,68.2644,68.3172,67.9928,68.0078,38526.0
2016-08-10 11:10:00,90.12,90.21,89.89,89.93,36010.0,68.0078,68.0758,67.8343,67.8645,36010.0
2016-08-10 11:15:00,89.97,89.97,89.74,89.85,25263.0,67.8947,67.8947,67.7211,67.8041,25263.0
2016-08-10 11:20:00,89.85,90.01,89.79,89.83,33468.0,67.8041,67.9248,67.7588,67.789,33468.0
2016-08-10 11:25:00,89.85,90.08,89.72,89.72,24726.0,67.8041,67.9777,67.706,67.706,24726.0
2016-08-10 11:30:00,89.7,89.92,89.7,89.84,22058.0,67.6909,67.8569,67.6909,67.7965,22058.0
2016-08-10 11:35:00,89.85,90.03,89.78,89.94,13267.0,67.8041,67.9399,67.7513,67.872,13267.0
2016-08-10 11:40:00,89.94,90.04,89.86,89.86,15376.0,67.872,67.9475,67.8116,67.8116,15376.0
2016-08-10 11:45:00,89.85,89.85,89.6,89.63,38890.0,67.8041,67.8041,67.6154,67.6381,38890.0
2016-08-10 11:50:00,89.62,89.91,89.62,89.88,10106.0,67.6305,67.8494,67.6305,67.8267,10106.0
2016-08-10 11:55:00,89.9,89.9,89.75,89.77,10744.0,67.8418,67.8418,67.7286,67.7437,10744.0
2016-08-10 12:00:00,89.75,89.85,89.73,89.82,11502.0,67.7286,67.8041,67.7135,67.7815,11502.0
2016-08-10 12:05:00,89.81,89.92,89.78,89.9,9042.0,67.7739,67.8569,67.7513,67.8418,9042.0
2016-08-10 12:10:00,89.88,89.99,89.88,89.95,9921.0,67.8267,67.9097,67.8267,67.8796,9921.0
2016-08-10 12:15:00,89.98,90.09,89.92,90.06,12674.0,67.9022,67.9852,67.8569,67.9626,12674.0
2016-08-10 12:20:00,90.06,90.06,89.94,89.94,6234.0,67.9626,67.9626,67.872,67.872,6234.0
2016-08-10 12:25:00,89.96,90.05,89.96,90.0,20972.0,67.8871,67.955,67.8871,67.9173,20972.0
2016-08-10 12:30:00,90.02,90.02,89.89,89.97,6977.0,67.9324,67.9324,67.8343,67.8947,6977.0
2016-08-10 12:35:00,89.99,89.99,89.78,89.81,13141.0,67.9097,67.9097,67.7513,67.7739,13141.0
2016-08-10 12:40:00,89.81,89.86,89.71,89.73,12116.0,67.7739,67.8116,67.6984,67.7135,12116.0
2016-08-10 12:45:00,89.75,89.83,89.72,89.78,7442.0,67.7286,67.789,67.706,67.7513,7442.0
2016-08-10 12:50:00,89.76,89.85,89.75,89.84,8828.0,67.7362,67.8041,67.7286,67.7965,8828.0
2016-08-10 12:55:00,89.84,89.85,89.77,89.81,7260.0,67.7965,67.8041,67.7437,67.7739,7260.0
2016-08-10 13:00:00,89.82,89.85,89.78,89.78,11264.0,67.7815,67.8041,67.7513,67.7513,11264.0
2016-08-10 13:05:00,89.76,89.88,89.75,89.87,9586.0,67.7362,67.8267,67.7286,67.8192,9586.0
2016-08-10 13:10:00,89.89,89.94,89.88,89.91,12857.0,67.8343,67.872,67.8267,67.8494,12857.0
2016-08-10 13:15:00,89.91,89.91,89.75,89.76,4777.0,67.8494,67.8494,67.7286,67.7362,4777.0
2016-08-10 13:20:00,89.76,89.88,89.76,89.88,10360.0,67.7362,67.8267,67.7362,67.8267,10360.0
2016-08-10 13:25:00,89.89,90.01,89.86,89.98,11082.0,67.8343,67.9248,67.8116,67.9022,11082.0
2016-08-10 13:30:00,89.99,89.99,89.86,89.89,9806.0,67.9097,67.9097,67.8116,67.8343,9806.0
2016-08-10 13:35:00,89.87,90.02,89.86,90.0,13330.0,67.8192,67.9324,67.8116,67.9173,13330.0
2016-08-10 13:40:00,90.01,90.05,89.88,89.89,50578.0,67.9248,67.955,67.8267,67.8343,50578.0
2016-08-10 13:45:00,89.9,90.04,89.88,89.98,15446.0,67.8418,67.9475,67.8267,67.9022,15446.0
2016-08-10 13:50:00,89.98,90.04,89.9,89.9,11440.0,67.9022,67.9475,67.8418,67.8418,11440.0
2016-08-10 13:55:00,89.93,89.97,89.86,89.9,6430.0,67.8645,67.8947,67.8116,67.8418,6430.0
2016-08-10 14:00:00,89.88,90.04,89.88,90.03,20313.0,67.8267,67.9475,67.8267,67.9399,20313.0
2016-08-10 14:05:00,90.01,90.05,89.92,89.92,12422.0,67.9248,67.955,67.8569,67.8569,12422.0
2016-08-10 14:10:00,89.91,89.91,89.77,89.78,18119.0,67.8494,67.8494,67.7437,67.7513,18119.0
2016-08-10 14:15:00,89.79,89.84,89.69,89.73,17782.0,67.7588,67.7965,67.6834,67.7135,17782.0
2016-08-10 14:20:00,89.73,89.73,89.6,89.67,13512.0,67.7135,67.7135,67.6154,67.6683,13512.0
2016-08-10 14:25:00,89.68,89.77,89.51,89.55,31378.0,67.6758,67.7437,67.5475,67.5777,31378.0
2016-08-10 14:30:00,89.56,89.56,89.41,89.42,23576.0,67.5852,67.5852,67.4721,67.4796,23576.0
2016-08-10 14:35:00,89.42,89.42,89.27,89.33,35233.0,67.4796,67.4796,67.3664,67.4117,35233.0
2016-08-10 14:40:00,89.33,89.36,89.28,89.34,17922.0,67.4117,67.4343,67.374,67.4192,17922.0
2016-08-10 14:45:00,89.34,89.35,89.23,89.3,33780.0,67.4192,67.4268,67.3362,67.389,33780.0
2016-08-10 14:50:00,89.32,89.46,89.31,89.43,11165.0,67.4041,67.5098,67.3966,67.4871,11165.0
2016-08-10 14:55:00,89.44,89.44,89.29,89.29,16012.0,67.4947,67.4947,67.3815,67.3815,16012.0
2016-08-10 15:00:00,89.29,89.31,89.24,89.28,23939.0,67.3815,67.3966,67.3438,67.374,23939.0
2016-08-10 15:05:00,89.3,89.41,89.28,89.41,14705.0,67.389,67.4721,67.374,67.4721,14705.0
2016-08-10 15:10:00,89.41,89.47,89.38,89.43,15245.0,67.4721,67.5173,67.4494,67.4871,15245.0
2016-08-10 15:15:00,89.45,89.48,89.37,89.38,22054.0,67.5022,67.5249,67.4419,67.4494,22054.0
2016-08-10 15:20:00,89.38,89.51,89.37,89.5,12678.0,67.4494,67.5475,67.4419,67.54,12678.0
2016-08-10 15:25:00,89.5,89.55,89.37,89.38,18561.0,67.54,67.5777,67.4419,67.4494,18561.0
2016-08-10 15:30:00,89.38,89.43,89.38,89.39,23812.0,67.4494,67.4871,67.4494,67.457,23812.0
2016-08-10 15:35:00,89.39,89.43,89.24,89.26,65950.0,67.457,67.4871,67.3438,67.3589,65950.0
2016-08-10 15:40:00,89.27,89.39,89.26,89.35,53980.0,67.3664,67.457,67.3589,67.4268,53980.0
2016-08-10 15:45:00,89.34,89.38,89.23,89.24,62889.0,67.4192,67.4494,67.3362,67.3438,62889.0
2016-08-10 15:50:00,89.25,89.29,89.2,89.29,82342.0,67.3513,67.3815,67.3136,67.3815,82342.0
2016-08-10 15:55:00,89.29,89.46,89.25,89.46,135801.0,67.3815,67.5098,67.3513,67.5098,135801.0
2016-08-11 09:30:00,89.82,90.12,89.08,89.08,82284.0,67.7815,68.0078,67.223,67.223,82284.0
2016-08-11 09:35:00,89.11,89.74,89.1,89.72,33367.0,67.2457,67.7211,67.2381,67.706,33367.0
2016-08-11 09:40:00,89.75,90.03,89.61,89.79,23573.0,67.7286,67.9399,67.623,67.7588,23573.0
2016-08-11 09:45:00,89.78,89.93,89.45,89.68,30170.0,67.7513,67.8645,67.5022,67.6758,30170.0
2016-08-11 09:50:00,89.71,89.92,89.56,89.73,47241.0,67.6984,67.8569,67.5852,67.7135,47241.0
2016-08-11 09:55:00,89.77,90.07,89.75,89.78,49293.0,67.7437,67.9701,67.7286,67.7513,49293.0
2016-08-11 10:00:00,89.76,89.91,89.75,89.83,28320.0,67.7362,67.8494,67.7286,67.789,28320.0
2016-08-11 10:05:00,89.83,89.86,89.5,89.58,26550.0,67.789,67.8116,67.54,67.6003,26550.0
2016-08-11 10:10:00,89.63,90.16,89.61,90.01,26578.0,67.6381,68.038,67.623,67.9248,26578.0
2016-08-11 10:15:00,90.02,90.29,89.91,90.21,29421.0,67.9324,68.1361,67.8494,68.0758,29421.0
2016-08-11 10:20:00,90.22,90.44,90.1,90.34,46026.0,68.0833,68.2493,67.9928,68.1739,46026.0
2016-08-11 10:25:00,90.32,90.6,90.32,90.48,34808.0,68.1588,68.3701,68.1588,68.2795,34808.0
2016-08-11 10:30:00,90.49,90.73,90.47,90.73,44896.0,68.2871,68.4682,68.272,68.4682,44896.0
2016-08-11 10:35:00,90.74,90.96,90.63,90.68,40270.0,68.4757,68.6417,68.3927,68.4304,40270.0
2016-08-11 10:40:00,90.66,90.77,90.56,90.65,21488.0,68.4154,68.4984,68.3399,68.4078,21488.0
2016-08-11 10:45:00,90.67,90.91,90.61,90.9,40411.0,68.4229,68.604,68.3776,68.5965,40411.0
2016-08-11 10:50:00,90.9,91.09,90.88,91.01,19516.0,68.5965,68.7398,68.5814,68.6795,19516.0
2016-08-11 10:55:00,90.98,91.03,90.73,90.88,18294.0,68.6568,68.6946,68.4682,68.5814,18294.0
2016-08-11 11:00:00,90.88,90.91,90.55,90.64,36257.0,68.5814,68.604,68.3323,68.4003,36257.0
2016-08-11 11:05:00,90.61,90.69,90.58,90.66,12338.0,68.3776,68.438,68.355,68.4154,12338.0
2016-08-11 11:10:00,90.67,90.71,90.55,90.6,19329.0,68.4229,68.4531,68.3323,68.3701,19329.0
2016-08-11 11:15:00,90.61,90.89,90.59,90.59,36795.0,68.3776,68.5889,68.3625,68.3625,36795.0
2016-08-11 11:20:00,90.62,90.78,90.55,90.68,28695.0,68.3852,68.5059,68.3323,68.4304,28695.0
2016-08-11 11:25:00,90.7,90.75,90.56,90.72,21106.0,68.4455,68.4833,68.3399,68.4606,21106.0
2016-08-11 11:30:00,90.72,90.78,90.66,90.73,37548.0,68.4606,68.5059,68.4154,68.4682,37548.0
2016-08-11 11:35:00,90.74,90.84,90.73,90.75,21393.0,68.4757,68.5512,68.4682,68.4833,21393.0
2016-08-11 11:40:00,90.75,90.84,90.64,90.8,26675.0,68.4833,68.5512,68.4003,68.521,26675.0
2016-08-11 11:45:00,90.82,91.01,90.79,91.0,13672.0,68.5361,68.6795,68.5135,68.6719,13672.0
2016-08-11 11:50:00,91.02,91.15,91.01,91.01,26900.0,68.687,68.7851,68.6795,68.6795,26900.0
2016-08-11 11:55:00,90.99,90.99,90.81,90.95,17505.0,68.6644,68.6644,68.5285,68.6342,17505.0
2016-08-11 12:00:00,90.96,90.99,90.76,90.77,21756.0,68.6417,68.6644,68.4908,68.4984,21756.0
2016-08-11 12:05:00,90.79,91.02,90.79,91.02,8716.0,68.5135,68.687,68.5135,68.687,8716.0
2016-08-11 12:10:00,91.03,91.11,90.92,90.94,12229.0,68.6946,68.7549,68.6116,68.6266,12229.0
2016-08-11 12:15:00,90.96,91.01,90.92,90.97,10918.0,68.6417,68.6795,68.6116,68.6493,10918.0
2016-08-11 12:20:00,90.97,91.05,90.92,91.03,19708.0,68.6493,68.7097,68.6116,68.6946,19708.0
2016-08-11 12:25:00,91.02,91.12,91.0,91.03,12960.0,68.687,68.7625,68.6719,68.6946,12960.0
2016-08-11 12:30:00,91.03,91.14,90.96,90.97,21706.0,68.6946,68.7776,68.6417,68.6493,21706.0
2016-08-11 12:35:00,90.96,91.03,90.83,90.84,11213.0,68.6417,68.6946,68.5436,68.5512,11213.0
2016-08-11 12:40:00,90.85,90.88,90.73,90.84,26628.0,68.5587,68.5814,68.4682,68.5512,26628.0
2016-08-11 12:45:00,90.83,90.89,90.78,90.88,10339.0,68.5436,68.5889,68.5059,68.5814,10339.0
2016-08-11 12:50:00,90.89,90.91,90.84,90.89,11389.0,68.5889,68.604,68.5512,68.5889,11389.0
2016-08-11 12:55:00,90.9,90.93,90.8,90.82,6210.0,68.5965,68.6191,68.521,68.5361,6210.0
2016-08-11 13:00:00,90.83,90.92,90.82,90.92,20910.0,68.5436,68.6116,68.5361,68.6116,20910.0
2016-08-11 13:05:00,90.93,90.95,90.84,90.85,13580.0,68.6191,68.6342,68.5512,68.5587,13580.0
2016-08-11 13:10:00,90.84,90.86,90.77,90.8,20443.0,68.5512,68.5663,68.4984,68.521,20443.0
2016-08-11 13:15:00,90.75,90.83,90.71,90.72,24411.0,68.4833,68.5436,68.4531,68.4606,24411.0
2016-08-11 13:20:00,90.72,90.81,90.68,90.73,27350.0,68.4606,68.5285,68.4304,68.4682,27350.0
2016-08-11 13:25:00,90.73,90.77,90.7,90.72,10317.0,68.4682,68.4984,68.4455,68.4606,10317.0
2016-08-11 13:30:00,90.74,90.89,90.7,90.87,29610.0,68.4757,68.5889,68.4455,68.5738,29610.0
2016-08-11 13:35:00,90.87,90.92,90.83,90.88,16045.0,68.5738,68.6116,68.5436,68.5814,16045.0
2016-08-11 13:40:00,90.88,90.89,90.78,90.8,16714.0,68.5814,68.5889,68.5059,68.521,16714.0
2016-08-11 13:45:00,90.79,90.84,90.79,90.82,12891.0,68.5135,68.5512,68.5135,68.5361,12891.0
2016-08-11 13:50:00,90.83,90.86,90.8,90.86,12350.0,68.5436,68.5663,68.521,68.5663,12350.0
2016-08-11 13:55:00,90.86,90.86,90.72,90.81,20934.0,68.5663,68.5663,68.4606,68.5285,20934.0
2016-08-11 14:00:00,90.81,90.91,90.81,90.87,21810.0,68.5285,68.604,68.5285,68.5738,21810.0
2016-08-11 14:05:00,90.88,91.07,90.87,91.06,29860.0,68.5814,68.7248,68.5738,68.7172,29860.0
2016-08-11 14:10:00,91.05,91.14,91.05,91.11,15744.0,68.7097,68.7776,68.7097,68.7549,15744.0
2016-08-11 14:15:00,91.12,91.15,90.95,90.96,14883.0,68.7625,68.7851,68.6342,68.6417,14883.0
2016-08-11 14:20:00,90.94,90.97,90.86,90.87,14198.0,68.6266,68.6493,68.5663,68.5738,14198.0
2016-08-11 14:25:00,90.87,91.03,90.85,90.95,16738.0,68.5738,68.6946,68.5587,68.6342,16738.0
2016-08-11 14:30:00,90.95,90.95,90.87,90.93,22731.0,68.6342,68.6342,68.5738,68.6191,22731.0
2016-08-11 14:35:00,90.92,90.96,90.85,90.86,13314.0,68.6116,68.6417,68.5587,68.5663,13314.0
2016-08-11 14:40:00,90.84,90.87,90.73,90.78,25522.0,68.5512,68.5738,68.4682,68.5059,25522.0
2016-08-11 14:45:00,90.78,90.91,90.78,90.85,12737.0,68.5059,68.604,68.5059,68.5587,12737.0
2016-08-11 14:50:00,90.85,90.88,90.79,90.8,17114.0,68.5587,68.5814,68.5135,68.521,17114.0
2016-08-11 14:55:00,90.79,90.79,90.65,90.69,27267.0,68.5135,68.5135,68.4078,68.438,27267.0
2016-08-11 15:00:00,90.7,90.82,90.69,90.79,30257.0,68.4455,68.5361,68.438,68.5135,30257.0
2016-08-11 15:05:00,90.79,90.79,90.65,90.68,13425.0,68.5135,68.5135,68.4078,68.4304,13425.0
2016-08-11 15:10:00,90.68,90.74,90.61,90.62,19638.0,68.4304,68.4757,68.3776,68.3852,19638.0
2016-08-11 15:15:00,90.61,90.61,90.46,90.5,32431.0,68.3776,68.3776,68.2644,68.2946,32431.0
2016-08-11 15:20:00,90.5,90.53,90.37,90.41,24752.0,68.2946,68.3172,68.1965,68.2267,24752.0
2016-08-11 15:25:00,90.41,90.41,90.35,90.35,40334.0,68.2267,68.2267,68.1814,68.1814,40334.0
2016-08-11 15:30:00,90.36,90.41,90.35,90.4,53797.0,68.189,68.2267,68.1814,68.2191,53797.0
2016-08-11 15:35:00,90.41,90.45,90.38,90.39,59416.0,68.2267,68.2569,68.2041,68.2116,59416.0
2016-08-11 15:40:00,90.39,90.43,90.34,90.4,91235.0,68.2116,68.2418,68.1739,68.2191,91235.0
2016-08-11 15:45:00,90.41,90.48,90.36,90.37,77678.0,68.2267,68.2795,68.189,68.1965,77678.0
2016-08-11 15:50:00,90.38,90.46,90.37,90.44,99153.0,68.2041,68.2644,68.1965,68.2493,99153.0
2016-08-11 15:55:00,90.43,90.43,90.26,90.29,224224.0,68.2418,68.2418,68.1135,68.1361,224224.0
2016-08-12 09:30:00,90.65,90.85,90.5,90.71,50522.0,68.4078,68.5587,68.2946,68.4531,50522.0
2016-08-12 09:35:00,90.66,90.74,90.0,90.44,31188.0,68.4154,68.4757,67.9173,68.2493,31188.0
2016-08-12 09:40:00,90.46,90.6,90.32,90.52,24879.0,68.2644,68.3701,68.1588,68.3097,24879.0
2016-08-12 09:45:00,90.57,90.79,90.57,90.68,17094.0,68.3474,68.5135,68.3474,68.4304,17094.0
2016-08-12 09:50:00,90.65,90.67,90.48,90.56,14366.0,68.4078,68.4229,68.2795,68.3399,14366.0
2016-08-12 09:55:00,90.49,90.66,90.45,90.52,20128.0,68.2871,68.4154,68.2569,68.3097,20128.0
2016-08-12 10:00:00,90.54,90.74,90.49,90.6,25140.0,68.3248,68.4757,68.2871,68.3701,25140.0
2016-08-12 10:05:00,90.6,90.61,90.34,90.46,19069.0,68.3701,68.3776,68.1739,68.2644,19069.0
2016-08-12 10:10:00,90.45,90.68,90.37,90.64,15479.0,68.2569,68.4304,68.1965,68.4003,15479.0
2016-08-12 10:15:00,90.65,90.68,90.5,90.56,17071.0,68.4078,68.4304,68.2946,68.3399,17071.0
2016-08-12 10:20:00,90.5,90.64,90.45,90.64,17989.0,68.2946,68.4003,68.2569,68.4003,17989.0
2016-08-12 10:25:00,90.64,90.74,90.58,90.64,10599.0,68.4003,68.4757,68.355,68.4003,10599.0
2016-08-12 10:30:00,90.57,90.77,90.57,90.68,10466.0,68.3474,68.4984,68.3474,68.4304,10466.0
2016-08-12 10:35:00,90.69,90.79,90.62,90.79,7454.0,68.438,68.5135,68.3852,68.5135,7454.0
2016-08-12 10:40:00,90.78,91.04,90.76,91.0,14914.0,68.5059,68.7021,68.4908,68.6719,14914.0
2016-08-12 10:45:00,91.02,91.08,90.96,90.97,31238.0,68.687,68.7323,68.6417,68.6493,31238.0
2016-08-12 10:50:00,90.95,91.11,90.86,91.06,15461.0,68.6342,68.7549,68.5663,68.7172,15461.0
2016-08-12 10:55:00,91.04,91.05,90.88,90.97,12683.0,68.7021,68.7097,68.5814,68.6493,12683.0
2016-08-12 11:00:00,90.99,91.17,90.99,91.1,11738.0,68.6644,68.8002,68.6644,68.7474,11738.0
2016-08-12 11:05:00,91.09,91.17,91.07,91.17,9480.0,68.7398,68.8002,68.7248,68.8002,9480.0
2016-08-12 11:10:00,91.15,91.2,91.12,91.12,7103.0,68.7851,68.8229,68.7625,68.7625,7103.0
2016-08-12 11:15:00,91.14,91.2,91.08,91.1,6561.0,68.7776,68.8229,68.7323,68.7474,6561.0
2016-08-12 11:20:00,91.08,91.11,90.98,91.06,14780.0,68.7323,68.7549,68.6568,68.7172,14780.0
2016-08-12 11:25:00,91.02,91.1,90.99,91.06,6463.0,68.687,68.7474,68.6644,68.7172,6463.0
2016-08-12 11:30:00,91.08,91.09,90.94,91.08,13201.0,68.7323,68.7398,68.6266,68.7323,13201.0
2016-08-12 11:35:00,91.07,91.09,90.93,90.95,6738.0,68.7248,68.7398,68.6191,68.6342,6738.0
2016-08-12 11:40:00,90.97,90.98,90.85,90.9,18875.0,68.6493,68.6568,68.5587,68.5965,18875.0
2016-08-12 11:45:00,90.9,91.07,90.85,91.06,19016.0,68.5965,68.7248,68.5587,68.7172,19016.0
2016-08-12 11:50:00,91.08,91.13,91.03,91.1,23785.0,68.7323,68.77,68.6946,68.7474,23785.0
2016-08-12 11:55:00,91.13,91.25,91.08,91.15,9062.0,68.77,68.8606,68.7323,68.7851,9062.0
2016-08-12 12:00:00,91.15,91.15,91.04,91.07,10582.0,68.7851,68.7851,68.7021,68.7248,10582.0
2016-08-12 12:05:00,91.06,91.06,90.95,90.97,5314.0,68.7172,68.7172,68.6342,68.6493,5314.0
2016-08-12 12:10:00,90.98,91.0,90.89,90.94,14432.0,68.6568,68.6719,68.5889,68.6266,14432.0
2016-08-12 12:15:00,90.93,91.0,90.89,90.89,5585.0,68.6191,68.6719,68.5889,68.5889,5585.0
2016-08-12 12:20:00,90.91,90.99,90.88,90.99,9203.0,68.604,68.6644,68.5814,68.6644,9203.0
2016-08-12 12:25:00,90.99,91.15,90.96,91.11,9032.0,68.6644,68.7851,68.6417,68.7549,9032.0
2016-08-12 12:30:00,91.08,91.11,90.92,90.98,9935.0,68.7323,68.7549,68.6116,68.6568,9935.0
2016-08-12 12:35:00,90.95,91.03,90.92,90.96,8983.0,68.6342,68.6946,68.6116,68.6417,8983.0
2016-08-12 12:40:00,90.97,91.05,90.95,91.01,19571.0,68.6493,68.7097,68.6342,68.6795,19571.0
2016-08-12 12:45:00,91.01,91.02,90.87,90.93,10811.0,68.6795,68.687,68.5738,68.6191,10811.0
2016-08-12 12:50:00,90.93,91.02,90.91,91.02,26755.0,68.6191,68.687,68.604,68.687,26755.0
2016-08-12 12:55:00,91.02,91.07,90.99,91.04,10602.0,68.687,68.7248,68.6644,68.7021,10602.0
2016-08-12 13:00:00,91.01,91.04,90.73,90.73,32754.0,68.6795,68.7021,68.4682,68.4682,32754.0
2016-08-12 13:05:00,90.76,90.95,90.73,90.92,27485.0,68.4908,68.6342,68.4682,68.6116,27485.0
2016-08-12 13:10:00,90.9,91.04,90.9,91.0,7275.0,68.5965,68.7021,68.5965,68.6719,7275.0
2016-08-12 13:15:00,91.01,91.08,90.93,90.94,3915.0,68.6795,68.7323,68.6191,68.6266,3915.0
2016-08-12 13:20:00,90.93,90.97,90.9,90.9,5010.0,68.6191,68.6493,68.5965,68.5965,5010.0
2016-08-12 13:25:00,90.89,91.12,90.89,91.12,10606.0,68.5889,68.7625,68.5889,68.7625,10606.0
2016-08-12 13:30:00,91.13,91.19,91.11,91.16,7251.0,68.77,68.8153,68.7549,68.7927,7251.0
2016-08-12 13:35:00,91.15,91.2,91.08,91.14,5180.0,68.7851,68.8229,68.7323,68.7776,5180.0
2016-08-12 13:40:00,91.16,91.24,91.14,91.18,10213.0,68.7927,68.853,68.7776,68.8078,10213.0
2016-08-12 13:45:00,91.2,91.24,91.16,91.17,5178.0,68.8229,68.853,68.7927,68.8002,5178.0
2016-08-12 13:50:00,91.2,91.23,91.18,91.23,5745.0,68.8229,68.8455,68.8078,68.8455,5745.0
2016-08-12 13:55:00,91.24,91.26,91.12,91.14,13662.0,68.853,68.8681,68.7625,68.7776,13662.0
2016-08-12 14:00:00,91.14,91.19,91.0,91.05,18404.0,68.7776,68.8153,68.6719,68.7097,18404.0
2016-08-12 14:05:00,91.03,91.21,91.0,91.15,9209.0,68.6946,68.8304,68.6719,68.7851,9209.0
2016-08-12 14:10:00,91.17,91.25,91.16,91.23,8776.0,68.8002,68.8606,68.7927,68.8455,8776.0
2016-08-12 14:15:00,91.26,91.3,91.22,91.23,8127.0,68.8681,68.8983,68.8379,68.8455,8127.0
2016-08-12 14:20:00,91.22,91.25,91.16,91.23,7170.0,68.8379,68.8606,68.7927,68.8455,7170.0
2016-08-12 14:25:00,91.23,91.33,91.23,91.33,19548.0,68.8455,68.921,68.8455,68.921,19548.0
2016-08-12 14:30:00,91.33,91.42,91.3,91.34,33673.0,68.921,68.9889,68.8983,68.9285,33673.0
2016-08-12 14:35:00,91.33,91.35,91.23,91.24,13171.0,68.921,68.936,68.8455,68.853,13171.0
2016-08-12 14:40:00,91.22,91.24,91.18,91.24,6502.0,68.8379,68.853,68.8078,68.853,6502.0
2016-08-12 14:45:00,91.24,91.28,91.2,91.25,6214.0,68.853,68.8832,68.8229,68.8606,6214.0
2016-08-12 14:50:00,91.23,91.25,91.14,91.14,6342.0,68.8455,68.8606,68.7776,68.7776,6342.0
2016-08-12 14:55:00,91.13,91.16,91.08,91.12,11895.0,68.77,68.7927,68.7323,68.7625,11895.0
2016-08-12 15:00:00,91.12,91.14,91.09,91.11,17866.0,68.7625,68.7776,68.7398,68.7549,17866.0
2016-08-12 15:05:00,91.1,91.14,91.1,91.12,8596.0,68.7474,68.7776,68.7474,68.7625,8596.0
2016-08-12 15:10:00,91.12,91.15,91.06,91.13,15722.0,68.7625,68.7851,68.7172,68.77,15722.0
2016-08-12 15:15:00,91.15,91.18,91.11,91.14,16930.0,68.7851,68.8078,68.7549,68.7776,16930.0
2016-08-12 15:20:00,91.13,91.15,91.1,91.12,12523.0,68.77,68.7851,68.7474,68.7625,12523.0
2016-08-12 15:25:00,91.12,91.23,91.12,91.21,23617.0,68.7625,68.8455,68.7625,68.8304,23617.0
2016-08-12 15:30:00,91.2,91.25,91.12,91.22,40499.0,68.8229,68.8606,68.7625,68.8379,40499.0
2016-08-12 15:35:00,91.21,91.24,91.14,91.23,49312.0,68.8304,68.853,68.7776,68.8455,49312.0
2016-08-12 15:40:00,91.23,91.38,91.23,91.35,60921.0,68.8455,68.9587,68.8455,68.936,60921.0
2016-08-12 15:45:00,91.38,91.39,91.29,91.32,64891.0,68.9587,68.9662,68.8908,68.9134,64891.0
2016-08-12 15:50:00,91.32,91.33,91.22,91.3,71361.0,68.9134,68.921,68.8379,68.8983,71361.0
2016-08-12 15:55:00,91.3,91.32,91.15,91.18,143792.0,68.8983,68.9134,68.7851,68.8078,143792.0
2016-08-15 09:30:00,91.51,91.83,91.5,91.7,55127.0,69.0568,69.2983,69.0492,69.2002,55127.0
2016-08-15 09:35:00,91.72,91.97,91.54,91.72,52682.0,69.2153,69.4039,69.0794,69.2153,52682.0
2016-08-15 09:40:00,91.68,91.75,91.31,91.45,27687.0,69.1851,69.2379,68.9059,69.0115,27687.0
2016-08-15 09:45:00,91.46,91.49,90.88,91.03,60344.0,69.0191,69.0417,68.5814,68.6946,60344.0
2016-08-15 09:50:00,91.01,91.03,90.82,90.86,38446.0,68.6795,68.6946,68.5361,68.5663,38446.0
2016-08-15 09:55:00,90.84,90.94,90.75,90.79,49732.0,68.5512,68.6266,68.4833,68.5135,49732.0
2016-08-15 10:00:00,90.81,91.25,90.77,90.99,43286.0,68.5285,68.8606,68.4984,68.6644,43286.0
2016-08-15 10:05:00,90.97,91.02,90.84,90.88,18788.0,68.6493,68.687,68.5512,68.5814,18788.0
2016-08-15 10:10:00,90.88,90.98,90.82,90.94,43216.0,68.5814,68.6568,68.5361,68.6266,43216.0
2016-08-15 10:15:00,90.91,90.96,90.8,90.82,24279.0,68.604,68.6417,68.521,68.5361,24279.0
2016-08-15 10:20:00,90.83,90.93,90.8,90.86,18126.0,68.5436,68.6191,68.521,68.5663,18126.0
2016-08-15 10:25:00,90.88,91.09,90.87,90.95,19547.0,68.5814,68.7398,68.5738,68.6342,19547.0
2016-08-15 10:30:00,90.95,91.19,90.95,91.19,19448.0,68.6342,68.8153,68.6342,68.8153,19448.0
2016-08-15 10:35:00,91.2,91.41,91.2,91.37,14333.0,68.8229,68.9813,68.8229,68.9511,14333.0
2016-08-15 10:40:00,91.38,91.46,91.3,91.3,14892.0,68.9587,69.0191,68.8983,68.8983,14892.0
2016-08-15 10:45:00,91.31,91.42,91.25,91.42,17456.0,68.9059,68.9889,68.8606,68.9889,17456.0
2016-08-15 10:50:00,91.43,91.55,91.37,91.55,22309.0,68.9964,69.087,68.9511,69.087,22309.0
2016-08-15 10:55:00,91.55,91.75,91.54,91.66,32214.0,69.087,69.2379,69.0794,69.17,32214.0
2016-08-15 11:00:00,91.67,91.69,91.53,91.56,28737.0,69.1775,69.1926,69.0719,69.0945,28737.0
2016-08-15 11:05:00,91.55,91.57,91.5,91.54,15473.0,69.087,69.1021,69.0492,69.0794,15473.0
2016-08-15 11:10:00,91.55,91.56,91.49,91.51,13900.0,69.087,69.0945,69.0417,69.0568,13900.0
2016-08-15 11:15:00,91.52,91.59,91.5,91.56,14292.0,69.0643,69.1172,69.0492,69.0945,14292.0
2016-08-15 11:20:00,91.56,91.7,91.56,91.61,19895.0,69.0945,69.2002,69.0945,69.1323,19895.0
2016-08-15 11:25:00,91.63,91.68,91.5,91.55,16940.0,69.1473,69.1851,69.0492,69.087,16940.0
2016-08-15 11:30:00,91.55,91.6,91.53,91.58,14736.0,69.087,69.1247,69.0719,69.1096,14736.0
2016-08-15 11:35:00,91.58,91.64,91.49,91.51,15365.0,69.1096,69.1549,69.0417,69.0568,15365.0
2016-08-15 11:40:00,91.49,91.54,91.34,91.34,18224.0,69.0417,69.0794,68.9285,68.9285,18224.0
2016-08-15 11:45:00,91.33,91.37,91.13,91.17,18184.0,68.921,68.9511,68.77,68.8002,18184.0
2016-08-15 11:50:00,91.17,91.3,91.15,91.28,13831.0,68.8002,68.8983,68.7851,68.8832,13831.0
2016-08-15 11:55:00,91.27,91.35,91.26,91.3,11314.0,68.8757,68.936,68.8681,68.8983,11314.0
2016-08-15 12:00:00,91.29,91.47,91.28,91.42,14622.0,68.8908,69.0266,68.8832,68.9889,14622.0
2016-08-15 12:05:00,91.41,91.46,91.39,91.41,6665.0,68.9813,69.0191,68.9662,68.9813,6665.0
2016-08-15 12:10:00,91.42,91.44,91.32,91.34,10584.0,68.9889,69.004,68.9134,68.9285,10584.0
2016-08-15 12:15:00,91.32,91.35,91.27,91.29,14856.0,68.9134,68.936,68.8757,68.8908,14856.0
2016-08-15 12:20:00,91.29,91.32,91.23,91.28,10739.0,68.8908,68.9134,68.8455,68.8832,10739.0
2016-08-15 12:25:00,91.28,91.34,91.15,91.2,21656.0,68.8832,68.9285,68.7851,68.8229,21656.0
2016-08-15 12:30:00,91.2,91.2,91.05,91.06,20131.0,68.8229,68.8229,68.7097,68.7172,20131.0
2016-08-15 12:35:00,91.06,91.15,91.04,91.11,26480.0,68.7172,68.7851,68.7021,68.7549,26480.0
2016-08-15 12:40:00,91.14,91.16,91.06,91.15,16198.0,68.7776,68.7927,68.7172,68.7851,16198.0
2016-08-15 12:45:00,91.16,91.18,91.06,91.13,16273.0,68.7927,68.8078,68.7172,68.77,16273.0
2016-08-15 12:50:00,91.12,91.14,91.05,91.08,17446.0,68.7625,68.7776,68.7097,68.7323,17446.0
2016-08-15 12:55:00,91.08,91.09,91.01,91.01,18747.0,68.7323,68.7398,68.6795,68.6795,18747.0
2016-08-15 13:00:00,91.0,91.15,91.0,91.1,28738.0,68.6719,68.7851,68.6719,68.7474,28738.0
2016-08-15 13:05:00,91.11,91.16,91.04,91.04,22727.0,68.7549,68.7927,68.7021,68.7021,22727.0
2016-08-15 13:10:00,91.03,91.07,90.96,91.06,30789.0,68.6946,68.7248,68.6417,68.7172,30789.0
2016-08-15 13:15:00,91.06,91.11,91.0,91.06,20666.0,68.7172,68.7549,68.6719,68.7172,20666.0
2016-08-15 13:20:00,91.06,91.1,91.01,91.05,29035.0,68.7172,68.7474,68.6795,68.7097,29035.0
2016-08-15 13:25:00,91.06,91.19,91.03,91.16,21313.0,68.7172,68.8153,68.6946,68.7927,21313.0
2016-08-15 13:30:00,91.16,91.24,91.13,91.16,18187.0,68.7927,68.853,68.77,68.7927,18187.0
2016-08-15 13:35:00,91.15,91.26,91.13,91.22,11803.0,68.7851,68.8681,68.77,68.8379,11803.0
2016-08-15 13:40:00,91.24,91.3,91.24,91.25,9976.0,68.853,68.8983,68.853,68.8606,9976.0
2016-08-15 13:45:00,91.26,91.32,91.22,91.31,9029.0,68.8681,68.9134,68.8379,68.9059,9029.0
2016-08-15 13:50:00,91.31,91.31,91.24,91.27,9439.0,68.9059,68.9059,68.853,68.8757,9439.0
2016-08-15 13:55:00,91.28,91.29,91.22,91.27,19491.0,68.8832,68.8908,68.8379,68.8757,19491.0
2016-08-15 14:00:00,91.26,91.3,91.15,91.18,21372.0,68.8681,68.8983,68.7851,68.8078,21372.0
2016-08-15 14:05:00,91.18,91.29,91.18,91.25,16127.0,68.8078,68.8908,68.8078,68.8606,16127.0
2016-08-15 14:10:00,91.24,91.25,91.07,91.11,16773.0,68.853,68.8606,68.7248,68.7549,16773.0
2016-08-15 14:15:00,91.1,91.21,91.1,91.17,15030.0,68.7474,68.8304,68.7474,68.8002,15030.0
2016-08-15 14:20:00,91.18,91.24,91.17,91.19,10623.0,68.8078,68.853,68.8002,68.8153,10623.0
2016-08-15 14:25:00,91.2,91.22,91.17,91.2,14448.0,68.8229,68.8379,68.8002,68.8229,14448.0
2016-08-15 14:30:00,91.2,91.26,91.19,91.24,25447.0,68.8229,68.8681,68.8153,68.853,25447.0
2016-08-15 14:35:00,91.25,91.26,91.18,91.18,19489.0,68.8606,68.8681,68.8078,68.8078,19489.0
2016-08-15 14:40:00,91.18,91.23,91.15,91.22,16959.0,68.8078,68.8455,68.7851,68.8379,16959.0
2016-08-15 14:45:00,91.23,91.23,91.07,91.11,35807.0,68.8455,68.8455,68.7248,68.7549,35807.0
2016-08-15 14:50:00,91.11,91.23,91.1,91.15,22950.0,68.7549,68.8455,68.7474,68.7851,22950.0
2016-08-15 14:55:00,91.15,91.16,91.1,91.11,19079.0,68.7851,68.7927,68.7474,68.7549,19079.0
2016-08-15 15:00:00,91.12,91.2,91.11,91.15,18435.0,68.7625,68.8229,68.7549,68.7851,18435.0
2016-08-15 15:05:00,91.16,91.24,91.16,91.23,12868.0,68.7927,68.853,68.7927,68.8455,12868.0
2016-08-15 15:10:00,91.23,91.24,91.15,91.17,13068.0,68.8455,68.853,68.7851,68.8002,13068.0
2016-08-15 15:15:00,91.18,91.2,91.03,91.03,23800.0,68.8078,68.8229,68.6946,68.6946,23800.0
2016-08-15 15:20:00,91.03,91.05,90.85,90.86,38071.0,68.6946,68.7097,68.5587,68.5663,38071.0
2016-08-15 15:25:00,90.86,90.88,90.74,90.74,57224.0,68.5663,68.5814,68.4757,68.4757,57224.0
2016-08-15 15:30:00,90.74,90.8,90.73,90.76,49067.0,68.4757,68.521,68.4682,68.4908,49067.0
2016-08-15 15:35:00,90.76,90.78,90.72,90.72,45372.0,68.4908,68.5059,68.4606,68.4606,45372.0
2016-08-15 15:40:00,90.72,90.87,90.71,90.78,61883.0,68.4606,68.5738,68.4531,68.5059,61883.0
2016-08-15 15:45:00,90.78,90.81,90.72,90.75,67342.0,68.5059,68.5285,68.4606,68.4833,67342.0
2016-08-15 15:50:00,90.76,90.76,90.69,90.7,93244.0,68.4908,68.4908,68.438,68.4455,93244.0
2016-08-15 15:55:00,90.69,90.7,90.54,90.54,322388.0,68.438,68.4455,68.3248,68.3248,322388.0
2016-08-16 09:30:00,90.19,90.44,88.84,89.05,103164.0,68.0607,68.2493,67.0419,67.2004,103164.0
2016-08-16 09:35:00,89.0,89.49,88.89,89.32,59435.0,67.1627,67.5324,67.0796,67.4041,59435.0
2016-08-16 09:40:00,89.39,89.96,89.31,89.75,62310.0,67.457,67.8871,67.3966,67.7286,62310.0
2016-08-16 09:45:00,89.76,89.97,89.67,89.96,37810.0,67.7362,67.8947,67.6683,67.8871,37810.0
2016-08-16 09:50:00,89.94,90.16,89.87,90.0,58951.0,67.872,68.038,67.8192,67.9173,58951.0
2016-08-16 09:55:00,89.98,90.26,89.89,90.18,35724.0,67.9022,68.1135,67.8343,68.0531,35724.0
2016-08-16 10:00:00,90.2,90.42,90.15,90.38,46541.0,68.0682,68.2342,68.0305,68.2041,46541.0
2016-08-16 10:05:00,90.39,90.49,89.98,90.11,55771.0,68.2116,68.2871,67.9022,68.0003,55771.0
2016-08-16 10:10:00,90.14,90.2,89.81,89.81,42593.0,68.0229,68.0682,67.7739,67.7739,42593.0
2016-08-16 10:15:00,89.81,89.86,89.54,89.58,48476.0,67.7739,67.8116,67.5702,67.6003,48476.0
2016-08-16 10:20:00,89.64,89.68,89.47,89.52,32942.0,67.6456,67.6758,67.5173,67.5551,32942.0
2016-08-16 10:25:00,89.53,89.6,89.37,89.4,26996.0,67.5626,67.6154,67.4419,67.4645,26996.0
2016-08-16 10:30:00,89.41,89.61,89.41,89.55,52443.0,67.4721,67.623,67.4721,67.5777,52443.0
2016-08-16 10:35:00,89.56,89.7,89.53,89.61,25330.0,67.5852,67.6909,67.5626,67.623,25330.0
2016-08-16 10:40:00,89.6,89.69,89.47,89.52,20520.0,67.6154,67.6834,67.5173,67.5551,20520.0
2016-08-16 10:45:00,89.46,89.67,89.4,89.67,47539.0,67.5098,67.6683,67.4645,67.6683,47539.0
2016-08-16 10:50:00,89.68,89.73,89.56,89.56,15512.0,67.6758,67.7135,67.5852,67.5852,15512.0
2016-08-16 10:55:00,89.6,89.75,89.52,89.75,18899.0,67.6154,67.7286,67.5551,67.7286,18899.0
2016-08-16 11:00:00,89.74,89.97,89.72,89.92,29400.0,67.7211,67.8947,67.706,67.8569,29400.0
2016-08-16 11:05:00,89.94,90.18,89.91,90.16,15927.0,67.872,68.0531,67.8494,68.038,15927.0
2016-08-16 11:10:00,90.14,90.43,90.11,90.36,17114.0,68.0229,68.2418,68.0003,68.189,17114.0
2016-08-16 11:15:00,90.38,90.57,90.36,90.54,17620.0,68.2041,68.3474,68.189,68.3248,17620.0
2016-08-16 11:20:00,90.57,90.58,90.44,90.49,11919.0,68.3474,68.355,68.2493,68.2871,11919.0
2016-08-16 11:25:00,90.51,90.7,90.46,90.57,22415.0,68.3022,68.4455,68.2644,68.3474,22415.0
2016-08-16 11:30:00,90.54,90.58,90.29,90.41,26898.0,68.3248,68.355,68.1361,68.2267,26898.0
2016-08-16 11:35:00,90.43,90.43,90.3,90.35,6452.0,68.2418,68.2418,68.1437,68.1814,6452.0
2016-08-16 11:40:00,90.35,90.45,90.3,90.36,18531.0,68.1814,68.2569,68.1437,68.189,18531.0
2016-08-16 11:45:00,90.34,90.48,90.3,90.31,28758.0,68.1739,68.2795,68.1437,68.1512,28758.0
2016-08-16 11:50:00,90.29,90.33,90.22,90.28,12315.0,68.1361,68.1663,68.0833,68.1286,12315.0
2016-08-16 11:55:00,90.26,90.36,90.21,90.28,21597.0,68.1135,68.189,68.0758,68.1286,21597.0
2016-08-16 12:00:00,90.31,90.44,90.29,90.37,22635.0,68.1512,68.2493,68.1361,68.1965,22635.0
2016-08-16 12:05:00,90.39,90.46,90.39,90.4,10085.0,68.2116,68.2644,68.2116,68.2191,10085.0
2016-08-16 12:10:00,90.38,90.52,90.37,90.49,12136.0,68.2041,68.3097,68.1965,68.2871,12136.0
2016-08-16 12:15:00,90.47,90.64,90.46,90.59,11548.0,68.272,68.4003,68.2644,68.3625,11548.0
2016-08-16 12:20:00,90.61,90.7,90.49,90.53,30036.0,68.3776,68.4455,68.2871,68.3172,30036.0
2016-08-16 12:25:00,90.54,90.64,90.51,90.6,9104.0,68.3248,68.4003,68.3022,68.3701,9104.0
2016-08-16 12:30:00,90.58,90.63,90.54,90.63,7245.0,68.355,68.3927,68.3248,68.3927,7245.0
2016-08-16 12:35:00,90.63,90.64,90.5,90.62,7633.0,68.3927,68.4003,68.2946,68.3852,7633.0
2016-08-16 12:40:00,90.6,90.8,90.6,90.73,11628.0,68.3701,68.521,68.3701,68.4682,11628.0
2016-08-16 12:45:00,90.71,90.78,90.68,90.78,8411.0,68.4531,68.5059,68.4304,68.5059,8411.0
2016-08-16 12:50:00,90.75,90.8,90.62,90.64,6198.0,68.4833,68.521,68.3852,68.4003,6198.0
2016-08-16 12:55:00,90.61,90.66,90.54,90.61,7588.0,68.3776,68.4154,68.3248,68.3776,7588.0
2016-08-16 13:00:00,90.61,90.8,90.59,90.8,7755.0,68.3776,68.521,68.3625,68.521,7755.0
2016-08-16 13:05:00,90.8,90.8,90.64,90.65,5475.0,68.521,68.521,68.4003,68.4078,5475.0
2016-08-16 13:10:00,90.67,90.71,90.61,90.66,8527.0,68.4229,68.4531,68.3776,68.4154,8527.0
2016-08-16 13:15:00,90.6,90.66,90.56,90.57,3608.0,68.3701,68.4154,68.3399,68.3474,3608.0
2016-08-16 13:20:00,90.56,90.58,90.39,90.4,10520.0,68.3399,68.355,68.2116,68.2191,10520.0
2016-08-16 13:25:00,90.41,90.57,90.41,90.49,10654.0,68.2267,68.3474,68.2267,68.2871,10654.0
2016-08-16 13:30:00,90.49,90.53,90.45,90.45,6605.0,68.2871,68.3172,68.2569,68.2569,6605.0
2016-08-16 13:35:00,90.47,90.55,90.45,90.47,7090.0,68.272,68.3323,68.2569,68.272,7090.0
2016-08-16 13:40:00,90.49,90.6,90.49,90.6,6979.0,68.2871,68.3701,68.2871,68.3701,6979.0
2016-08-16 13:45:00,90.61,90.63,90.57,90.59,5904.0,68.3776,68.3927,68.3474,68.3625,5904.0
2016-08-16 13:50:00,90.59,90.68,90.58,90.61,11133.0,68.3625,68.4304,68.355,68.3776,11133.0
2016-08-16 13:55:00,90.6,90.6,90.54,90.57,11011.0,68.3701,68.3701,68.3248,68.3474,11011.0
2016-08-16 14:00:00,90.58,90.61,90.55,90.56,14350.0,68.355,68.3776,68.3323,68.3399,14350.0
2016-08-16 14:05:00,90.58,90.63,90.56,90.57,11622.0,68.355,68.3927,68.3399,68.3474,11622.0
2016-08-16 14:10:00,90.58,90.61,90.54,90.54,8516.0,68.355,68.3776,68.3248,68.3248,8516.0
2016-08-16 14:15:00,90.54,90.54,90.46,90.47,30430.0,68.3248,68.3248,68.2644,68.272,30430.0
2016-08-16 14:20:00,90.44,90.53,90.37,90.42,12036.0,68.2493,68.3172,68.1965,68.2342,12036.0
2016-08-16 14:25:00,90.4,90.52,90.38,90.49,11842.0,68.2191,68.3097,68.2041,68.2871,11842.0
2016-08-16 14:30:00,90.5,90.5,90.38,90.47,10395.0,68.2946,68.2946,68.2041,68.272,10395.0
2016-08-16 14:35:00,90.48,90.6,90.43,90.55,9431.0,68.2795,68.3701,68.2418,68.3323,9431.0
2016-08-16 14:40:00,90.54,90.67,90.54,90.67,7860.0,68.3248,68.4229,68.3248,68.4229,7860.0
2016-08-16 14:45:00,90.65,90.68,90.62,90.65,7847.0,68.4078,68.4304,68.3852,68.4078,7847.0
2016-08-16 14:50:00,90.64,90.76,90.64,90.73,12702.0,68.4003,68.4908,68.4003,68.4682,12702.0
2016-08-16 14:55:00,90.73,90.74,90.67,90.74,10394.0,68.4682,68.4757,68.4229,68.4757,10394.0
2016-08-16 15:00:00,90.72,90.75,90.63,90.64,12079.0,68.4606,68.4833,68.3927,68.4003,12079.0
2016-08-16 15:05:00,90.64,90.68,90.63,90.64,13750.0,68.4003,68.4304,68.3927,68.4003,13750.0
2016-08-16 15:10:00,90.65,90.66,90.49,90.54,14942.0,68.4078,68.4154,68.2871,68.3248,14942.0
2016-08-16 15:15:00,90.54,90.57,90.48,90.51,27232.0,68.3248,68.3474,68.2795,68.3022,27232.0
2016-08-16 15:20:00,90.51,90.63,90.51,90.59,18907.0,68.3022,68.3927,68.3022,68.3625,18907.0
2016-08-16 15:25:00,90.59,90.59,90.43,90.43,16663.0,68.3625,68.3625,68.2418,68.2418,16663.0
2016-08-16 15:30:00,90.43,90.5,90.39,90.49,18704.0,68.2418,68.2946,68.2116,68.2871,18704.0
2016-08-16 15:35:00,90.49,90.51,90.44,90.5,25407.0,68.2871,68.3022,68.2493,68.2946,25407.0
2016-08-16 15:40:00,90.51,90.6,90.51,90.54,24764.0,68.3022,68.3701,68.3022,68.3248,24764.0
2016-08-16 15:45:00,90.54,90.59,90.51,90.51,42173.0,68.3248,68.3625,68.3022,68.3022,42173.0
2016-08-16 15:50:00,90.51,90.51,90.41,90.42,35293.0,68.3022,68.3022,68.2267,68.2342,35293.0
2016-08-16 15:55:00,90.41,90.42,90.25,90.28,145624.0,68.2267,68.2342,68.1059,68.1286,145624.0
2016-08-17 09:30:00,89.81,90.22,89.63,90.22,54163.0,67.7739,68.0833,67.6381,68.0833,54163.0
2016-08-17 09:35:00,90.23,90.48,89.76,89.76,31701.0,68.0909,68.2795,67.7362,67.7362,31701.0
2016-08-17 09:40:00,89.76,89.88,89.5,89.63,18831.0,67.7362,67.8267,67.54,67.6381,18831.0
2016-08-17 09:45:00,89.63,90.01,89.58,90.0,25698.0,67.6381,67.9248,67.6003,67.9173,25698.0
2016-08-17 09:50:00,89.96,90.06,89.72,89.72,57131.0,67.8871,67.9626,67.706,67.706,57131.0
2016-08-17 09:55:00,89.72,89.91,89.63,89.72,25907.0,67.706,67.8494,67.6381,67.706,25907.0
2016-08-17 10:00:00,89.7,89.95,89.66,89.71,41402.0,67.6909,67.8796,67.6607,67.6984,41402.0
2016-08-17 10:05:00,89.75,89.77,89.6,89.63,39411.0,67.7286,67.7437,67.6154,67.6381,39411.0
2016-08-17 10:10:00,89.62,89.86,89.61,89.84,27472.0,67.6305,67.8116,67.623,67.7965,27472.0
2016-08-17 10:15:00,89.8,89.8,89.52,89.53,13447.0,67.7664,67.7664,67.5551,67.5626,13447.0
2016-08-17 10:20:00,89.53,89.54,89.3,89.41,46633.0,67.5626,67.5702,67.389,67.4721,46633.0
2016-08-17 10:25:00,89.42,89.57,89.4,89.56,15058.0,67.4796,67.5928,67.4645,67.5852,15058.0
2016-08-17 10:30:00,89.58,90.15,89.57,89.89,100913.0,67.6003,68.0305,67.5928,67.8343,100913.0
2016-08-17 10:35:00,89.88,89.99,89.74,89.77,18333.0,67.8267,67.9097,67.7211,67.7437,18333.0
2016-08-17 10:40:00,89.74,89.76,89.37,89.38,14625.0,67.7211,67.7362,67.4419,67.4494,14625.0
2016-08-17 10:45:00,89.41,89.98,89.41,89.91,24684.0,67.4721,67.9022,67.4721,67.8494,24684.0
2016-08-17 10:50:00,89.86,90.08,89.8,90.07,35000.0,67.8116,67.9777,67.7664,67.9701,35000.0
2016-08-17 10:55:00,90.05,90.11,89.91,89.98,50928.0,67.955,68.0003,67.8494,67.9022,50928.0
2016-08-17 11:00:00,90.0,90.3,90.0,90.27,12949.0,67.9173,68.1437,67.9173,68.121,12949.0
2016-08-17 11:05:00,90.3,90.46,90.28,90.46,20071.0,68.1437,68.2644,68.1286,68.2644,20071.0
2016-08-17 11:10:00,90.47,90.6,90.43,90.55,21441.0,68.272,68.3701,68.2418,68.3323,21441.0
2016-08-17 11:15:00,90.57,90.66,90.51,90.58,13547.0,68.3474,68.4154,68.3022,68.355,13547.0
2016-08-17 11:20:00,90.58,90.59,90.09,90.11,44665.0,68.355,68.3625,67.9852,68.0003,44665.0
2016-08-17 11:25:00,90.13,90.14,90.02,90.05,26753.0,68.0154,68.0229,67.9324,67.955,26753.0
2016-08-17 11:30:00,90.07,90.19,90.05,90.17,19293.0,67.9701,68.0607,67.955,68.0456,19293.0
2016-08-17 11:35:00,90.17,90.17,89.91,89.94,28998.0,68.0456,68.0456,67.8494,67.872,28998.0
2016-08-17 11:40:00,89.94,90.0,89.91,89.97,37547.0,67.872,67.9173,67.8494,67.8947,37547.0
2016-08-17 11:45:00,89.97,90.15,89.94,90.14,26831.0,67.8947,68.0305,67.872,68.0229,26831.0
2016-08-17 11:50:00,90.13,90.21,90.09,90.11,13066.0,68.0154,68.0758,67.9852,68.0003,13066.0
2016-08-17 11:55:00,90.12,90.15,90.02,90.04,18024.0,68.0078,68.0305,67.9324,67.9475,18024.0
2016-08-17 12:00:00,90.04,90.04,89.93,89.94,24260.0,67.9475,67.9475,67.8645,67.872,24260.0
2016-08-17 12:05:00,89.94,90.09,89.92,90.04,13654.0,67.872,67.9852,67.8569,67.9475,13654.0
2016-08-17 12:10:00,90.05,90.22,90.03,90.21,13761.0,67.955,68.0833,67.9399,68.0758,13761.0
2016-08-17 12:15:00,90.22,90.3,90.21,90.22,14745.0,68.0833,68.1437,68.0758,68.0833,14745.0
2016-08-17 12:20:00,90.24,90.29,90.17,90.28,14419.0,68.0984,68.1361,68.0456,68.1286,14419.0
2016-08-17 12:25:00,90.28,90.36,90.24,90.24,15456.0,68.1286,68.189,68.0984,68.0984,15456.0
2016-08-17 12:30:00,90.24,90.36,90.24,90.32,13489.0,68.0984,68.189,68.0984,68.1588,13489.0
2016-08-17 12:35:00,90.32,90.34,90.29,90.29,7763.0,68.1588,68.1739,68.1361,68.1361,7763.0
2016-08-17 12:40:00,90.28,90.3,90.16,90.16,16907.0,68.1286,68.1437,68.038,68.038,16907.0
2016-08-17 12:45:00,90.2,90.4,90.19,90.33,18223.0,68.0682,68.2191,68.0607,68.1663,18223.0
2016-08-17 12:50:00,90.34,90.35,90.26,90.31,18494.0,68.1739,68.1814,68.1135,68.1512,18494.0
2016-08-17 12:55:00,90.29,90.3,90.18,90.18,14260.0,68.1361,68.1437,68.0531,68.0531,14260.0
2016-08-17 13:00:00,90.16,90.28,90.15,90.23,16088.0,68.038,68.1286,68.0305,68.0909,16088.0
2016-08-17 13:05:00,90.23,90.23,90.16,90.23,11115.0,68.0909,68.0909,68.038,68.0909,11115.0
2016-08-17 13:10:00,90.24,90.26,90.15,90.18,10764.0,68.0984,68.1135,68.0305,68.0531,10764.0
2016-08-17 13:15:00,90.14,90.22,90.12,90.18,20820.0,68.0229,68.0833,68.0078,68.0531,20820.0
2016-08-17 13:20:00,90.18,90.3,90.17,90.28,32549.0,68.0531,68.1437,68.0456,68.1286,32549.0
2016-08-17 13:25:00,90.29,90.31,90.23,90.26,20893.0,68.1361,68.1512,68.0909,68.1135,20893.0
2016-08-17 13:30:00,90.26,90.37,90.23,90.37,30208.0,68.1135,68.1965,68.0909,68.1965,30208.0
2016-08-17 13:35:00,90.36,90.45,90.34,90.4,29223.0,68.189,68.2569,68.1739,68.2191,29223.0
2016-08-17 13:40:00,90.41,90.47,90.35,90.36,15314.0,68.2267,68.272,68.1814,68.189,15314.0
2016-08-17 13:45:00,90.36,90.37,90.04,90.08,30486.0,68.189,68.1965,67.9475,67.9777,30486.0
2016-08-17 13:50:00,90.06,90.12,90.02,90.09,25165.0,67.9626,68.0078,67.9324,67.9852,25165.0
2016-08-17 13:55:00,90.09,90.1,90.02,90.04,10909.0,67.9852,67.9928,67.9324,67.9475,10909.0
2016-08-17 14:00:00,90.06,90.13,89.92,90.06,50980.0,67.9626,68.0154,67.8569,67.9626,50980.0
2016-08-17 14:05:00,90.05,90.17,90.02,90.11,36306.0,67.955,68.0456,67.9324,68.0003,36306.0
2016-08-17 14:10:00,90.12,90.3,90.11,90.27,26488.0,68.0078,68.1437,68.0003,68.121,26488.0
2016-08-17 14:15:00,90.25,90.29,90.05,90.09,24937.0,68.1059,68.1361,67.955,67.9852,24937.0
2016-08-17 14:20:00,90.13,90.18,89.93,89.99,30389.0,68.0154,68.0531,67.8645,67.9097,30389.0
2016-08-17 14:25:00,90.01,90.11,89.96,90.1,47377.0,67.9248,68.0003,67.8871,67.9928,47377.0
2016-08-17 14:30:00,90.09,90.1,89.99,90.07,49384.0,67.9852,67.9928,67.9097,67.9701,49384.0
2016-08-17 14:35:00,90.09,90.25,90.09,90.22,19242.0,67.9852,68.1059,67.9852,68.0833,19242.0
2016-08-17 14:40:00,90.23,90.24,90.0,90.01,71769.0,68.0909,68.0984,67.9173,67.9248,71769.0
2016-08-17 14:45:00,90.02,90.19,90.0,90.19,17268.0,67.9324,68.0607,67.9173,68.0607,17268.0
2016-08-17 14:50:00,90.17,90.18,90.04,90.06,17631.0,68.0456,68.0531,67.9475,67.9626,17631.0
2016-08-17 14:55:00,90.06,90.13,90.06,90.11,20367.0,67.9626,68.0154,67.9626,68.0003,20367.0
2016-08-17 15:00:00,90.12,90.15,90.0,90.03,30295.0,68.0078,68.0305,67.9173,67.9399,30295.0
2016-08-17 15:05:00,90.03,90.11,90.01,90.02,30953.0,67.9399,68.0003,67.9248,67.9324,30953.0
2016-08-17 15:10:00,90.02,90.06,90.0,90.01,49073.0,67.9324,67.9626,67.9173,67.9248,49073.0
2016-08-17 15:15:00,90.01,90.09,90.0,90.08,66643.0,67.9248,67.9852,67.9173,67.9777,66643.0
2016-08-17 15:20:00,90.08,90.1,90.01,90.02,36547.0,67.9777,67.9928,67.9248,67.9324,36547.0
2016-08-17 15:25:00,90.03,90.1,90.0,90.05,46493.0,67.9399,67.9928,67.9173,67.955,46493.0
2016-08-17 15:30:00,90.05,90.12,90.0,90.11,63431.0,67.955,68.0078,67.9173,68.0003,63431.0
2016-08-17 15:35:00,90.11,90.15,90.08,90.14,67025.0,68.0003,68.0305,67.9777,68.0229,67025.0
2016-08-17 15:40:00,90.14,90.2,90.1,90.19,75387.0,68.0229,68.0682,67.9928,68.0607,75387.0
2016-08-17 15:45:00,90.2,90.22,90.13,90.22,76511.0,68.0682,68.0833,68.0154,68.0833,76511.0
2016-08-17 15:50:00,90.22,90.24,90.15,90.2,88109.0,68.0833,68.0984,68.0305,68.0682,88109.0
2016-08-17 15:55:00,90.21,90.22,90.11,90.2,224600.0,68.0758,68.0833,68.0003,68.0682,224600.0
2016-08-18 09:30:00,90.82,91.08,90.64,90.89,35585.0,68.5361,68.7323,68.4003,68.5889,35585.0
2016-08-18 09:35:00,90.83,90.93,90.61,90.84,19215.0,68.5436,68.6191,68.3776,68.5512,19215.0
2016-08-18 09:40:00,90.79,90.83,90.47,90.63,18121.0,68.5135,68.5436,68.272,68.3927,18121.0
2016-08-18 09:45:00,90.6,90.75,90.58,90.67,23157.0,68.3701,68.4833,68.355,68.4229,23157.0
2016-08-18 09:50:00,90.66,90.84,90.6,90.76,46947.0,68.4154,68.5512,68.3701,68.4908,46947.0
2016-08-18 09:55:00,90.78,90.79,90.64,90.65,38921.0,68.5059,68.5135,68.4003,68.4078,38921.0
2016-08-18 10:00:00,90.65,90.76,90.51,90.75,41774.0,68.4078,68.4908,68.3022,68.4833,41774.0
2016-08-18 10:05:00,90.74,90.82,90.62,90.63,44976.0,68.4757,68.5361,68.3852,68.3927,44976.0
2016-08-18 10:10:00,90.64,90.69,90.29,90.37,48489.0,68.4003,68.438,68.1361,68.1965,48489.0
2016-08-18 10:15:00,90.4,90.74,90.38,90.71,27886.0,68.2191,68.4757,68.2041,68.4531,27886.0
2016-08-18 10:20:00,90.7,90.79,90.58,90.64,30547.0,68.4455,68.5135,68.355,68.4003,30547.0
2016-08-18 10:25:00,90.62,90.75,90.6,90.73,14266.0,68.3852,68.4833,68.3701,68.4682,14266.0
2016-08-18 10:30:00,90.75,90.84,90.68,90.77,51915.0,68.4833,68.5512,68.4304,68.4984,51915.0
2016-08-18 10:35:00,90.75,90.75,90.48,90.55,27514.0,68.4833,68.4833,68.2795,68.3323,27514.0
2016-08-18 10:40:00,90.56,90.88,90.55,90.8,33191.0,68.3399,68.5814,68.3323,68.521,33191.0
2016-08-18 10:45:00,90.81,90.94,90.8,90.92,40765.0,68.5285,68.6266,68.521,68.6116,40765.0
2016-08-18 10:50:00,90.91,90.94,90.67,90.7,29116.0,68.604,68.6266,68.4229,68.4455,29116.0
2016-08-18 10:55:00,90.7,90.98,90.69,90.98,52333.0,68.4455,68.6568,68.438,68.6568,52333.0
2016-08-18 11:00:00,90.99,91.09,90.96,90.99,48627.0,68.6644,68.7398,68.6417,68.6644,48627.0
2016-08-18 11:05:00,91.0,91.02,90.88,90.88,40926.0,68.6719,68.687,68.5814,68.5814,40926.0
2016-08-18 11:10:00,90.88,90.89,90.76,90.85,31633.0,68.5814,68.5889,68.4908,68.5587,31633.0
2016-08-18 11:15:00,90.84,91.08,90.81,91.03,35791.0,68.5512,68.7323,68.5285,68.6946,35791.0
2016-08-18 11:20:00,91.01,91.2,90.96,91.2,54811.0,68.6795,68.8229,68.6417,68.8229,54811.0
2016-08-18 11:25:00,91.2,91.3,91.19,91.26,50148.0,68.8229,68.8983,68.8153,68.8681,50148.0
2016-08-18 11:30:00,91.27,91.49,91.27,91.49,60074.0,68.8757,69.0417,68.8757,69.0417,60074.0
2016-08-18 11:35:00,91.46,91.55,91.45,91.55,57169.0,69.0191,69.087,69.0115,69.087,57169.0
2016-08-18 11:40:00,91.56,91.67,91.56,91.66,34516.0,69.0945,69.1775,69.0945,69.17,34516.0
2016-08-18 11:45:00,91.66,91.69,91.53,91.53,31447.0,69.17,69.1926,69.0719,69.0719,31447.0
2016-08-18 11:50:00,91.54,91.57,91.37,91.41,23706.0,69.0794,69.1021,68.9511,68.9813,23706.0
2016-08-18 11:55:00,91.41,91.5,91.4,91.49,21225.0,68.9813,69.0492,68.9738,69.0417,21225.0
2016-08-18 12:00:00,91.48,91.51,91.43,91.48,27213.0,69.0342,69.0568,68.9964,69.0342,27213.0
2016-08-18 12:05:00,91.47,91.52,91.44,91.52,12325.0,69.0266,69.0643,69.004,69.0643,12325.0
2016-08-18 12:10:00,91.51,91.65,91.47,91.58,73361.0,69.0568,69.1624,69.0266,69.1096,73361.0
2016-08-18 12:15:00,91.58,91.7,91.55,91.64,65219.0,69.1096,69.2002,69.087,69.1549,65219.0
2016-08-18 12:20:00,91.67,91.69,91.54,91.55,99299.0,69.1775,69.1926,69.0794,69.087,99299.0
2016-08-18 12:25:00,91.56,91.59,91.48,91.48,23543.0,69.0945,69.1172,69.0342,69.0342,23543.0
2016-08-18 12:30:00,91.46,91.47,91.34,91.44,27783.0,69.0191,69.0266,68.9285,69.004,27783.0
2016-08-18 12:35:00,91.44,91.64,91.41,91.64,15644.0,69.004,69.1549,68.9813,69.1549,15644.0
2016-08-18 12:40:00,91.65,91.7,91.61,91.63,18532.0,69.1624,69.2002,69.1323,69.1473,18532.0
2016-08-18 12:45:00,91.65,91.67,91.49,91.51,10886.0,69.1624,69.1775,69.0417,69.0568,10886.0
2016-08-18 12:50:00,91.5,91.56,91.49,91.51,14745.0,69.0492,69.0945,69.0417,69.0568,14745.0
2016-08-18 12:55:00,91.51,91.67,91.5,91.66,31529.0,69.0568,69.1775,69.0492,69.17,31529.0
2016-08-18 13:00:00,91.66,91.69,91.52,91.55,37141.0,69.17,69.1926,69.0643,69.087,37141.0
2016-08-18 13:05:00,91.56,91.7,91.55,91.68,21907.0,69.0945,69.2002,69.087,69.1851,21907.0
2016-08-18 13:10:00,91.69,91.73,91.66,91.73,22011.0,69.1926,69.2228,69.17,69.2228,22011.0
2016-08-18 13:15:00,91.74,91.8,91.73,91.78,40165.0,69.2304,69.2756,69.2228,69.2605,40165.0
2016-08-18 13:20:00,91.77,91.9,91.76,91.9,36494.0,69.253,69.3511,69.2455,69.3511,36494.0
2016-08-18 13:25:00,91.9,91.9,91.79,91.82,22401.0,69.3511,69.3511,69.2681,69.2907,22401.0
2016-08-18 13:30:00,91.82,92.0,91.81,91.98,54796.0,69.2907,69.4266,69.2832,69.4115,54796.0
2016-08-18 13:35:00,91.98,91.98,91.86,91.92,32786.0,69.4115,69.4115,69.3209,69.3662,32786.0
2016-08-18 13:40:00,91.9,92.0,91.9,92.0,43763.0,69.3511,69.4266,69.3511,69.4266,43763.0
2016-08-18 13:45:00,91.98,92.06,91.96,92.06,24504.0,69.4115,69.4718,69.3964,69.4718,24504.0
2016-08-18 13:50:00,92.04,92.05,91.93,91.98,40026.0,69.4567,69.4643,69.3737,69.4115,40026.0
2016-08-18 13:55:00,91.98,91.99,91.81,91.84,28599.0,69.4115,69.419,69.2832,69.3058,28599.0
2016-08-18 14:00:00,91.84,91.99,91.79,91.83,60244.0,69.3058,69.419,69.2681,69.2983,60244.0
2016-08-18 14:05:00,91.84,91.91,91.78,91.91,19609.0,69.3058,69.3586,69.2605,69.3586,19609.0
2016-08-18 14:10:00,91.91,92.0,91.89,91.95,52320.0,69.3586,69.4266,69.3436,69.3888,52320.0
2016-08-18 14:15:00,91.98,92.02,91.94,92.0,27223.0,69.4115,69.4417,69.3813,69.4266,27223.0
2016-08-18 14:20:00,91.99,92.1,91.93,92.02,52841.0,69.419,69.502,69.3737,69.4417,52841.0
2016-08-18 14:25:00,91.99,92.03,91.87,91.98,21085.0,69.419,69.4492,69.3285,69.4115,21085.0
2016-08-18 14:30:00,91.97,91.98,91.63,91.68,50725.0,69.4039,69.4115,69.1473,69.1851,50725.0
2016-08-18 14:35:00,91.68,91.87,91.67,91.87,16907.0,69.1851,69.3285,69.1775,69.3285,16907.0
2016-08-18 14:40:00,91.86,91.86,91.75,91.78,30615.0,69.3209,69.3209,69.2379,69.2605,30615.0
2016-08-18 14:45:00,91.79,91.85,91.77,91.79,14353.0,69.2681,69.3134,69.253,69.2681,14353.0
2016-08-18 14:50:00,91.78,91.78,91.65,91.72,25626.0,69.2605,69.2605,69.1624,69.2153,25626.0
2016-08-18 14:55:00,91.72,91.76,91.64,91.68,27336.0,69.2153,69.2455,69.1549,69.1851,27336.0
2016-08-18 15:00:00,91.67,91.81,91.67,91.77,26273.0,69.1775,69.2832,69.1775,69.253,26273.0
2016-08-18 15:05:00,91.79,91.93,91.78,91.93,29220.0,69.2681,69.3737,69.2605,69.3737,29220.0
2016-08-18 15:10:00,91.93,91.94,91.74,91.75,23253.0,69.3737,69.3813,69.2304,69.2379,23253.0
2016-08-18 15:15:00,91.75,91.8,91.74,91.8,21880.0,69.2379,69.2756,69.2304,69.2756,21880.0
2016-08-18 15:20:00,91.79,91.79,91.71,91.74,21039.0,69.2681,69.2681,69.2077,69.2304,21039.0
2016-08-18 15:25:00,91.74,91.81,91.73,91.79,24005.0,69.2304,69.2832,69.2228,69.2681,24005.0
2016-08-18 15:30:00,91.79,91.8,91.68,91.69,30634.0,69.2681,69.2756,69.1851,69.1926,30634.0
2016-08-18 15:35:00,91.68,91.71,91.6,91.64,44874.0,69.1851,69.2077,69.1247,69.1549,44874.0
2016-08-18 15:40:00,91.64,91.66,91.53,91.6,73330.0,69.1549,69.17,69.0719,69.1247,73330.0
2016-08-18 15:45:00,91.61,91.61,91.48,91.48,77301.0,69.1323,69.1323,69.0342,69.0342,77301.0
2016-08-18 15:50:00,91.48,91.52,91.48,91.5,120550.0,69.0342,69.0643,69.0342,69.0492,120550.0
2016-08-18 15:55:00,91.49,91.73,91.49,91.72,176475.0,69.0417,69.2228,69.0417,69.2153,176475.0
2016-08-19 09:30:00,91.17,91.49,90.76,91.02,184015.0,68.8002,69.0417,68.4908,68.687,184015.0
2016-08-19 09:35:00,91.04,91.57,91.02,91.33,30360.0,68.7021,69.1021,68.687,68.921,30360.0
2016-08-19 09:40:00,91.36,91.56,91.29,91.45,16417.0,68.9436,69.0945,68.8908,69.0115,16417.0
2016-08-19 09:45:00,91.39,91.49,90.87,90.94,25048.0,68.9662,69.0417,68.5738,68.6266,25048.0
2016-08-19 09:50:00,90.97,91.26,90.91,91.15,30520.0,68.6493,68.8681,68.604,68.7851,30520.0
2016-08-19 09:55:00,91.15,91.27,90.97,90.98,17605.0,68.7851,68.8757,68.6493,68.6568,17605.0
2016-08-19 10:00:00,90.94,91.28,90.86,91.22,28981.0,68.6266,68.8832,68.5663,68.8379,28981.0
2016-08-19 10:05:00,91.22,91.38,91.15,91.15,27042.0,68.8379,68.9587,68.7851,68.7851,27042.0
2016-08-19 10:10:00,91.16,91.21,91.11,91.16,29849.0,68.7927,68.8304,68.7549,68.7927,29849.0
2016-08-19 10:15:00,91.17,91.18,90.98,90.98,21247.0,68.8002,68.8078,68.6568,68.6568,21247.0
2016-08-19 10:20:00,90.98,91.11,90.93,90.97,28206.0,68.6568,68.7549,68.6191,68.6493,28206.0
2016-08-19 10:25:00,90.99,90.99,90.82,90.9,35286.0,68.6644,68.6644,68.5361,68.5965,35286.0
2016-08-19 10:30:00,90.88,90.93,90.82,90.92,11512.0,68.5814,68.6191,68.5361,68.6116,11512.0
2016-08-19 10:35:00,90.94,90.98,90.75,90.77,15089.0,68.6266,68.6568,68.4833,68.4984,15089.0
2016-08-19 10:40:00,90.77,91.01,90.73,90.97,16167.0,68.4984,68.6795,68.4682,68.6493,16167.0
2016-08-19 10:45:00,90.97,91.24,90.96,91.24,15621.0,68.6493,68.853,68.6417,68.853,15621.0
2016-08-19 10:50:00,91.23,91.38,91.23,91.24,21339.0,68.8455,68.9587,68.8455,68.853,21339.0
2016-08-19 10:55:00,91.25,91.43,91.24,91.37,16333.0,68.8606,68.9964,68.853,68.9511,16333.0
2016-08-19 11:00:00,91.34,91.36,91.18,91.2,8576.0,68.9285,68.9436,68.8078,68.8229,8576.0
2016-08-19 11:05:00,91.22,91.3,91.13,91.13,8864.0,68.8379,68.8983,68.77,68.77,8864.0
2016-08-19 11:10:00,91.13,91.15,90.96,91.0,12706.0,68.77,68.7851,68.6417,68.6719,12706.0
2016-08-19 11:15:00,91.01,91.05,90.84,90.84,11317.0,68.6795,68.7097,68.5512,68.5512,11317.0
2016-08-19 11:20:00,90.84,90.87,90.75,90.83,15990.0,68.5512,68.5738,68.4833,68.5436,15990.0
2016-08-19 11:25:00,90.83,90.98,90.82,90.95,15919.0,68.5436,68.6568,68.5361,68.6342,15919.0
2016-08-19 11:30:00,90.94,91.02,90.78,90.79,13453.0,68.6266,68.687,68.5059,68.5135,13453.0
2016-08-19 11:35:00,90.78,90.82,90.66,90.71,20483.0,68.5059,68.5361,68.4154,68.4531,20483.0
2016-08-19 11:40:00,90.72,91.15,90.72,91.15,24819.0,68.4606,68.7851,68.4606,68.7851,24819.0
2016-08-19 11:45:00,91.15,91.15,91.02,91.02,13949.0,68.7851,68.7851,68.687,68.687,13949.0
2016-08-19 11:50:00,91.02,91.08,90.98,91.04,18516.0,68.687,68.7323,68.6568,68.7021,18516.0
2016-08-19 11:55:00,91.03,91.14,90.97,91.14,42775.0,68.6946,68.7776,68.6493,68.7776,42775.0
2016-08-19 12:00:00,91.14,91.23,91.11,91.16,10801.0,68.7776,68.8455,68.7549,68.7927,10801.0
2016-08-19 12:05:00,91.16,91.27,91.16,91.26,8341.0,68.7927,68.8757,68.7927,68.8681,8341.0
2016-08-19 12:10:00,91.27,91.29,91.14,91.16,10488.0,68.8757,68.8908,68.7776,68.7927,10488.0
2016-08-19 12:15:00,91.18,91.25,91.13,91.13,8617.0,68.8078,68.8606,68.77,68.77,8617.0
2016-08-19 12:20:00,91.13,91.19,91.11,91.18,13447.0,68.77,68.8153,68.7549,68.8078,13447.0
2016-08-19 12:25:00,91.18,91.26,91.12,91.21,7210.0,68.8078,68.8681,68.7625,68.8304,7210.0
2016-08-19 12:30:00,91.21,91.23,91.15,91.22,5296.0,68.8304,68.8455,68.7851,68.8379,5296.0
2016-08-19 12:35:00,91.22,91.22,91.14,91.16,8498.0,68.8379,68.8379,68.7776,68.7927,8498.0
2016-08-19 12:40:00,91.14,91.26,91.12,91.26,11298.0,68.7776,68.8681,68.7625,68.8681,11298.0
2016-08-19 12:45:00,91.26,91.26,91.12,91.12,5194.0,68.8681,68.8681,68.7625,68.7625,5194.0
2016-08-19 12:50:00,91.1,91.12,91.0,91.03,7025.0,68.7474,68.7625,68.6719,68.6946,7025.0
2016-08-19 12:55:00,91.05,91.11,91.03,91.03,5606.0,68.7097,68.7549,68.6946,68.6946,5606.0
2016-08-19 13:00:00,91.01,91.15,91.0,91.13,9404.0,68.6795,68.7851,68.6719,68.77,9404.0
2016-08-19 13:05:00,91.13,91.21,91.11,91.15,12291.0,68.77,68.8304,68.7549,68.7851,12291.0
2016-08-19 13:10:00,91.12,91.22,91.12,91.21,6841.0,68.7625,68.8379,68.7625,68.8304,6841.0
2016-08-19 13:15:00,91.22,91.34,91.2,91.29,10371.0,68.8379,68.9285,68.8229,68.8908,10371.0
2016-08-19 13:20:00,91.28,91.35,91.22,91.24,14012.0,68.8832,68.936,68.8379,68.853,14012.0
2016-08-19 13:25:00,91.25,91.38,91.24,91.37,13503.0,68.8606,68.9587,68.853,68.9511,13503.0
2016-08-19 13:30:00,91.34,91.44,91.31,91.42,6733.0,68.9285,69.004,68.9059,68.9889,6733.0
2016-08-19 13:35:00,91.43,91.46,91.36,91.37,10495.0,68.9964,69.0191,68.9436,68.9511,10495.0
2016-08-19 13:40:00,91.39,91.56,91.39,91.55,11703.0,68.9662,69.0945,68.9662,69.087,11703.0
2016-08-19 13:45:00,91.57,91.65,91.57,91.6,9476.0,69.1021,69.1624,69.1021,69.1247,9476.0
2016-08-19 13:50:00,91.6,91.6,91.52,91.53,13399.0,69.1247,69.1247,69.0643,69.0719,13399.0
2016-08-19 13:55:00,91.51,91.53,91.43,91.53,8229.0,69.0568,69.0719,68.9964,69.0719,8229.0
2016-08-19 14:00:00,91.51,91.63,91.49,91.59,9889.0,69.0568,69.1473,69.0417,69.1172,9889.0
2016-08-19 14:05:00,91.6,91.6,91.51,91.52,15948.0,69.1247,69.1247,69.0568,69.0643,15948.0
2016-08-19 14:10:00,91.5,91.59,91.49,91.56,7515.0,69.0492,69.1172,69.0417,69.0945,7515.0
2016-08-19 14:15:00,91.57,91.65,91.55,91.64,8015.0,69.1021,69.1624,69.087,69.1549,8015.0
2016-08-19 14:20:00,91.65,91.65,91.53,91.63,16894.0,69.1624,69.1624,69.0719,69.1473,16894.0
2016-08-19 14:25:00,91.63,91.75,91.58,91.71,11771.0,69.1473,69.2379,69.1096,69.2077,11771.0
2016-08-19 14:30:00,91.71,91.78,91.71,91.77,14668.0,69.2077,69.2605,69.2077,69.253,14668.0
2016-08-19 14:35:00,91.74,91.77,91.63,91.65,17939.0,69.2304,69.253,69.1473,69.1624,17939.0
2016-08-19 14:40:00,91.63,91.66,91.6,91.64,11529.0,69.1473,69.17,69.1247,69.1549,11529.0
2016-08-19 14:45:00,91.64,91.75,91.64,91.75,7500.0,69.1549,69.2379,69.1549,69.2379,7500.0
2016-08-19 14:50:00,91.74,91.79,91.69,91.7,18559.0,69.2304,69.2681,69.1926,69.2002,18559.0
2016-08-19 14:55:00,91.71,91.78,91.66,91.74,18398.0,69.2077,69.2605,69.17,69.2304,18398.0
2016-08-19 15:00:00,91.75,91.77,91.63,91.63,15076.0,69.2379,69.253,69.1473,69.1473,15076.0
2016-08-19 15:05:00,91.64,91.73,91.61,91.7,16423.0,69.1549,69.2228,69.1323,69.2002,16423.0
2016-08-19 15:10:00,91.7,91.7,91.64,91.67,14429.0,69.2002,69.2002,69.1549,69.1775,14429.0
2016-08-19 15:15:00,91.66,91.77,91.65,91.77,9786.0,69.17,69.253,69.1624,69.253,9786.0
2016-08-19 15:20:00,91.78,91.78,91.69,91.7,21169.0,69.2605,69.2605,69.1926,69.2002,21169.0
2016-08-19 15:25:00,91.7,91.83,91.69,91.83,13913.0,69.2002,69.2983,69.1926,69.2983,13913.0
2016-08-19 15:30:00,91.83,91.89,91.81,91.86,32350.0,69.2983,69.3436,69.2832,69.3209,32350.0
2016-08-19 15:35:00,91.85,91.94,91.84,91.86,31685.0,69.3134,69.3813,69.3058,69.3209,31685.0
2016-08-19 15:40:00,91.85,91.86,91.76,91.8,42101.0,69.3134,69.3209,69.2455,69.2756,42101.0
2016-08-19 15:45:00,91.8,91.89,91.8,91.81,41893.0,69.2756,69.3436,69.2756,69.2832,41893.0
2016-08-19 15:50:00,91.81,91.82,91.69,91.74,66845.0,69.2832,69.2907,69.1926,69.2304,66845.0
2016-08-19 15:55:00,91.74,91.75,91.68,91.71,156211.0,69.2304,69.2379,69.1851,69.2077,156211.0
2016-08-22 09:30:00,90.83,90.83,90.27,90.48,76685.0,68.5436,68.5436,68.121,68.2795,76685.0
2016-08-22 09:35:00,90.45,90.55,90.27,90.49,27283.0,68.2569,68.3323,68.121,68.2871,27283.0
2016-08-22 09:40:00,90.58,90.78,90.48,90.57,25191.0,68.355,68.5059,68.2795,68.3474,25191.0
2016-08-22 09:45:00,90.63,90.9,90.49,90.71,22029.0,68.3927,68.5965,68.2871,68.4531,22029.0
2016-08-22 09:50:00,90.7,91.08,90.64,91.02,27194.0,68.4455,68.7323,68.4003,68.687,27194.0
2016-08-22 09:55:00,91.05,91.12,90.92,91.07,30780.0,68.7097,68.7625,68.6116,68.7248,30780.0
2016-08-22 10:00:00,91.08,91.16,90.97,90.98,28305.0,68.7323,68.7927,68.6493,68.6568,28305.0
2016-08-22 10:05:00,91.02,91.15,90.96,91.08,32299.0,68.687,68.7851,68.6417,68.7323,32299.0
2016-08-22 10:10:00,91.09,91.32,91.06,91.17,26331.0,68.7398,68.9134,68.7172,68.8002,26331.0
2016-08-22 10:15:00,91.16,91.5,91.15,91.41,20038.0,68.7927,69.0492,68.7851,68.9813,20038.0
2016-08-22 10:20:00,91.42,91.42,91.16,91.17,22151.0,68.9889,68.9889,68.7927,68.8002,22151.0
2016-08-22 10:25:00,91.19,91.23,90.94,91.06,32975.0,68.8153,68.8455,68.6266,68.7172,32975.0
2016-08-22 10:30:00,91.08,91.32,91.07,91.32,14861.0,68.7323,68.9134,68.7248,68.9134,14861.0
2016-08-22 10:35:00,91.38,91.46,91.3,91.4,16215.0,68.9587,69.0191,68.8983,68.9738,16215.0
2016-08-22 10:40:00,91.42,91.63,91.42,91.6,18142.0,68.9889,69.1473,68.9889,69.1247,18142.0
2016-08-22 10:45:00,91.6,91.61,91.45,91.59,28362.0,69.1247,69.1323,69.0115,69.1172,28362.0
2016-08-22 10:50:00,91.62,91.64,91.49,91.57,25616.0,69.1398,69.1549,69.0417,69.1021,25616.0
2016-08-22 10:55:00,91.56,91.7,91.55,91.68,37163.0,69.0945,69.2002,69.087,69.1851,37163.0
2016-08-22 11:00:00,91.69,91.8,91.67,91.77,40009.0,69.1926,69.2756,69.1775,69.253,40009.0
2016-08-22 11:05:00,91.76,91.84,91.72,91.75,30477.0,69.2455,69.3058,69.2153,69.2379,30477.0
2016-08-22 11:10:00,91.75,91.8,91.48,91.49,41508.0,69.2379,69.2756,69.0342,69.0417,41508.0
2016-08-22 11:15:00,91.5,91.5,91.2,91.22,21968.0,69.0492,69.0492,68.8229,68.8379,21968.0
2016-08-22 11:20:00,91.25,91.36,91.19,91.24,19234.0,68.8606,68.9436,68.8153,68.853,19234.0
2016-08-22 11:25:00,91.23,91.34,91.17,91.24,13622.0,68.8455,68.9285,68.8002,68.853,13622.0
2016-08-22 11:30:00,91.26,91.4,91.23,91.4,15069.0,68.8681,68.9738,68.8455,68.9738,15069.0
2016-08-22 11:35:00,91.36,91.39,91.28,91.34,22189.0,68.9436,68.9662,68.8832,68.9285,22189.0
2016-08-22 11:40:00,91.32,91.33,91.22,91.22,17854.0,68.9134,68.921,68.8379,68.8379,17854.0
2016-08-22 11:45:00,91.22,91.34,91.16,91.32,17705.0,68.8379,68.9285,68.7927,68.9134,17705.0
2016-08-22 11:50:00,91.32,91.49,91.28,91.42,10437.0,68.9134,69.0417,68.8832,68.9889,10437.0
2016-08-22 11:55:00,91.41,91.51,91.39,91.47,10386.0,68.9813,69.0568,68.9662,69.0266,10386.0
2016-08-22 12:00:00,91.45,91.51,91.41,91.45,21117.0,69.0115,69.0568,68.9813,69.0115,21117.0
2016-08-22 12:05:00,91.46,91.55,91.45,91.53,17866.0,69.0191,69.087,69.0115,69.0719,17866.0
2016-08-22 12:10:00,91.53,91.57,91.46,91.55,14356.0,69.0719,69.1021,69.0191,69.087,14356.0
2016-08-22 12:15:00,91.55,91.58,91.47,91.55,12610.0,69.087,69.1096,69.0266,69.087,12610.0
2016-08-22 12:20:00,91.54,91.73,91.5,91.73,15385.0,69.0794,69.2228,69.0492,69.2228,15385.0
2016-08-22 12:25:00,91.75,91.8,91.58,91.6,27825.0,69.2379,69.2756,69.1096,69.1247,27825.0
2016-08-22 12:30:00,91.61,91.71,91.6,91.7,11156.0,69.1323,69.2077,69.1247,69.2002,11156.0
2016-08-22 12:35:00,91.71,91.78,91.66,91.76,10080.0,69.2077,69.2605,69.17,69.2455,10080.0
2016-08-22 12:40:00,91.73,91.73,91.6,91.62,23786.0,69.2228,69.2228,69.1247,69.1398,23786.0
2016-08-22 12:45:00,91.62,91.64,91.54,91.55,17611.0,69.1398,69.1549,69.0794,69.087,17611.0
2016-08-22 12:50:00,91.53,91.59,91.48,91.54,9951.0,69.0719,69.1172,69.0342,69.0794,9951.0
2016-08-22 12:55:00,91.55,91.59,91.5,91.59,12837.0,69.087,69.1172,69.0492,69.1172,12837.0
2016-08-22 13:00:00,91.57,91.58,91.36,91.4,57601.0,69.1021,69.1096,68.9436,68.9738,57601.0
2016-08-22 13:05:00,91.41,91.48,91.37,91.48,10750.0,68.9813,69.0342,68.9511,69.0342,10750.0
2016-08-22 13:10:00,91.48,91.52,91.39,91.52,7777.0,69.0342,69.0643,68.9662,69.0643,7777.0
2016-08-22 13:15:00,91.49,91.57,91.39,91.4,14806.0,69.0417,69.1021,68.9662,68.9738,14806.0
2016-08-22 13:20:00,91.39,91.48,91.17,91.19,23140.0,68.9662,69.0342,68.8002,68.8153,23140.0
2016-08-22 13:25:00,91.16,91.25,91.13,91.22,10851.0,68.7927,68.8606,68.77,68.8379,10851.0
2016-08-22 13:30:00,91.18,91.18,91.11,91.13,9950.0,68.8078,68.8078,68.7549,68.77,9950.0
2016-08-22 13:35:00,91.14,91.23,91.1,91.2,14741.0,68.7776,68.8455,68.7474,68.8229,14741.0
2016-08-22 13:40:00,91.21,91.34,91.21,91.25,11822.0,68.8304,68.9285,68.8304,68.8606,11822.0
2016-08-22 13:45:00,91.25,91.29,91.18,91.25,8816.0,68.8606,68.8908,68.8078,68.8606,8816.0
2016-08-22 13:50:00,91.25,91.29,91.18,91.18,8064.0,68.8606,68.8908,68.8078,68.8078,8064.0
2016-08-22 13:55:00,91.21,91.29,91.09,91.1,14766.0,68.8304,68.8908,68.7398,68.7474,14766.0
2016-08-22 14:00:00,91.12,91.2,91.11,91.18,20785.0,68.7625,68.8229,68.7549,68.8078,20785.0
2016-08-22 14:05:00,91.2,91.27,91.17,91.25,10776.0,68.8229,68.8757,68.8002,68.8606,10776.0
2016-08-22 14:10:00,91.25,91.27,91.18,91.27,6814.0,68.8606,68.8757,68.8078,68.8757,6814.0
2016-08-22 14:15:00,91.28,91.28,91.08,91.11,6182.0,68.8832,68.8832,68.7323,68.7549,6182.0
2016-08-22 14:20:00,91.12,91.15,91.02,91.06,10693.0,68.7625,68.7851,68.687,68.7172,10693.0
2016-08-22 14:25:00,91.09,91.12,90.94,90.95,9281.0,68.7398,68.7625,68.6266,68.6342,9281.0
2016-08-22 14:30:00,90.93,90.96,90.85,90.96,24872.0,68.6191,68.6417,68.5587,68.6417,24872.0
2016-08-22 14:35:00,90.96,91.02,90.91,90.96,14469.0,68.6417,68.687,68.604,68.6417,14469.0
2016-08-22 14:40:00,90.96,90.98,90.91,90.95,18282.0,68.6417,68.6568,68.604,68.6342,18282.0
2016-08-22 14:45:00,90.94,91.02,90.94,91.01,11889.0,68.6266,68.687,68.6266,68.6795,11889.0
2016-08-22 14:50:00,91.02,91.07,91.0,91.01,10507.0,68.687,68.7248,68.6719,68.6795,10507.0
2016-08-22 14:55:00,91.01,91.09,91.0,91.05,21997.0,68.6795,68.7398,68.6719,68.7097,21997.0
2016-08-22 15:00:00,91.05,91.07,91.03,91.06,22070.0,68.7097,68.7248,68.6946,68.7172,22070.0
2016-08-22 15:05:00,91.05,91.16,91.04,91.16,21217.0,68.7097,68.7927,68.7021,68.7927,21217.0
2016-08-22 15:10:00,91.18,91.29,91.16,91.29,11492.0,68.8078,68.8908,68.7927,68.8908,11492.0
2016-08-22 15:15:00,91.29,91.29,91.23,91.24,14073.0,68.8908,68.8908,68.8455,68.853,14073.0
2016-08-22 15:20:00,91.24,91.28,91.21,91.26,18545.0,68.853,68.8832,68.8304,68.8681,18545.0
2016-08-22 15:25:00,91.24,91.3,91.22,91.3,11398.0,68.853,68.8983,68.8379,68.8983,11398.0
2016-08-22 15:30:00,91.29,91.29,91.25,91.26,19468.0,68.8908,68.8908,68.8606,68.8681,19468.0
2016-08-22 15:35:00,91.26,91.28,91.21,91.22,18215.0,68.8681,68.8832,68.8304,68.8379,18215.0
2016-08-22 15:40:00,91.22,91.27,91.16,91.18,34533.0,68.8379,68.8757,68.7927,68.8078,34533.0
2016-08-22 15:45:00,91.18,91.19,91.14,91.18,35665.0,68.8078,68.8153,68.7776,68.8078,35665.0
2016-08-22 15:50:00,91.18,91.2,91.13,91.2,35864.0,68.8078,68.8229,68.77,68.8229,35864.0
2016-08-22 15:55:00,91.19,91.21,91.11,91.19,103065.0,68.8153,68.8304,68.7549,68.8153,103065.0
2016-08-23 09:30:00,90.73,91.26,90.71,91.2,45649.0,68.4682,68.8681,68.4531,68.8229,45649.0
2016-08-23 09:35:00,91.23,91.4,90.96,91.22,34813.0,68.8455,68.9738,68.6417,68.8379,34813.0
2016-08-23 09:40:00,91.21,91.34,90.96,91.1,23682.0,68.8304,68.9285,68.6417,68.7474,23682.0
2016-08-23 09:45:00,91.16,91.19,90.98,91.01,37109.0,68.7927,68.8153,68.6568,68.6795,37109.0
2016-08-23 09:50:00,91.04,91.19,91.04,91.16,28488.0,68.7021,68.8153,68.7021,68.7927,28488.0
2016-08-23 09:55:00,91.17,91.35,91.1,91.29,43760.0,68.8002,68.936,68.7474,68.8908,43760.0
2016-08-23 10:00:00,91.31,91.4,91.22,91.32,14354.0,68.9059,68.9738,68.8379,68.9134,14354.0
2016-08-23 10:05:00,91.33,91.44,91.14,91.15,30688.0,68.921,69.004,68.7776,68.7851,30688.0
2016-08-23 10:10:00,91.16,91.36,91.12,91.31,21061.0,68.7927,68.9436,68.7625,68.9059,21061.0
2016-08-23 10:15:00,91.34,91.39,91.19,91.19,10825.0,68.9285,68.9662,68.8153,68.8153,10825.0
2016-08-23 10:20:00,91.23,91.39,91.21,91.24,18119.0,68.8455,68.9662,68.8304,68.853,18119.0
2016-08-23 10:25:00,91.25,91.33,91.18,91.21,19455.0,68.8606,68.921,68.8078,68.8304,19455.0
2016-08-23 10:30:00,91.25,91.26,91.16,91.22,21693.0,68.8606,68.8681,68.7927,68.8379,21693.0
2016-08-23 10:35:00,91.18,91.33,91.17,91.27,23158.0,68.8078,68.921,68.8002,68.8757,23158.0
2016-08-23 10:40:00,91.28,91.45,91.27,91.36,19401.0,68.8832,69.0115,68.8757,68.9436,19401.0
2016-08-23 10:45:00,91.4,91.67,91.36,91.52,84098.0,68.9738,69.1775,68.9436,69.0643,84098.0
2016-08-23 10:50:00,91.56,91.69,91.39,91.65,50445.0,69.0945,69.1926,68.9662,69.1624,50445.0
2016-08-23 10:55:00,91.65,91.74,91.48,91.71,41695.0,69.1624,69.2304,69.0342,69.2077,41695.0
2016-08-23 11:00:00,91.67,91.85,91.6,91.63,37275.0,69.1775,69.3134,69.1247,69.1473,37275.0
2016-08-23 11:05:00,91.6,91.75,91.44,91.44,19073.0,69.1247,69.2379,69.004,69.004,19073.0
2016-08-23 11:10:00,91.42,91.56,91.36,91.48,29535.0,68.9889,69.0945,68.9436,69.0342,29535.0
2016-08-23 11:15:00,91.52,91.53,91.39,91.46,33024.0,69.0643,69.0719,68.9662,69.0191,33024.0
2016-08-23 11:20:00,91.46,91.56,91.39,91.53,29994.0,69.0191,69.0945,68.9662,69.0719,29994.0
2016-08-23 11:25:00,91.53,91.6,91.45,91.6,13105.0,69.0719,69.1247,69.0115,69.1247,13105.0
2016-08-23 11:30:00,91.6,91.6,91.51,91.51,23346.0,69.1247,69.1247,69.0568,69.0568,23346.0
2016-08-23 11:35:00,91.51,91.52,91.42,91.48,28572.0,69.0568,69.0643,68.9889,69.0342,28572.0
2016-08-23 11:40:00,91.48,91.57,91.45,91.51,8627.0,69.0342,69.1021,69.0115,69.0568,8627.0
2016-08-23 11:45:00,91.49,91.51,91.43,91.46,13261.0,69.0417,69.0568,68.9964,69.0191,13261.0
2016-08-23 11:50:00,91.45,91.45,91.2,91.22,41512.0,69.0115,69.0115,68.8229,68.8379,41512.0
2016-08-23 11:55:00,91.22,91.22,91.1,91.11,25405.0,68.8379,68.8379,68.7474,68.7549,25405.0
2016-08-23 12:00:00,91.12,91.17,91.07,91.1,25114.0,68.7625,68.8002,68.7248,68.7474,25114.0
2016-08-23 12:05:00,91.08,91.16,91.04,91.05,14820.0,68.7323,68.7927,68.7021,68.7097,14820.0
2016-08-23 12:10:00,91.06,91.21,91.05,91.18,10648.0,68.7172,68.8304,68.7097,68.8078,10648.0
2016-08-23 12:15:00,91.22,91.28,91.17,91.28,10662.0,68.8379,68.8832,68.8002,68.8832,10662.0
2016-08-23 12:20:00,91.28,91.35,91.25,91.31,11191.0,68.8832,68.936,68.8606,68.9059,11191.0
2016-08-23 12:25:00,91.34,91.45,91.32,91.34,13804.0,68.9285,69.0115,68.9134,68.9285,13804.0
2016-08-23 12:30:00,91.32,91.33,91.23,91.28,31707.0,68.9134,68.921,68.8455,68.8832,31707.0
2016-08-23 12:35:00,91.29,91.32,91.23,91.23,17425.0,68.8908,68.9134,68.8455,68.8455,17425.0
2016-08-23 12:40:00,91.24,91.27,91.15,91.16,24824.0,68.853,68.8757,68.7851,68.7927,24824.0
2016-08-23 12:45:00,91.17,91.36,91.17,91.3,22303.0,68.8002,68.9436,68.8002,68.8983,22303.0
2016-08-23 12:50:00,91.29,91.31,91.24,91.29,14967.0,68.8908,68.9059,68.853,68.8908,14967.0
2016-08-23 12:55:00,91.29,91.34,91.26,91.29,16810.0,68.8908,68.9285,68.8681,68.8908,16810.0
2016-08-23 13:00:00,91.29,91.33,91.22,91.28,30933.0,68.8908,68.921,68.8379,68.8832,30933.0
2016-08-23 13:05:00,91.26,91.27,91.18,91.22,10821.0,68.8681,68.8757,68.8078,68.8379,10821.0
2016-08-23 13:10:00,91.23,91.27,91.18,91.24,15579.0,68.8455,68.8757,68.8078,68.853,15579.0
2016-08-23 13:15:00,91.22,91.3,91.22,91.3,14193.0,68.8379,68.8983,68.8379,68.8983,14193.0
2016-08-23 13:20:00,91.28,91.31,91.17,91.24,39043.0,68.8832,68.9059,68.8002,68.853,39043.0
2016-08-23 13:25:00,91.25,91.3,91.23,91.29,6889.0,68.8606,68.8983,68.8455,68.8908,6889.0
2016-08-23 13:30:00,91.29,91.32,91.26,91.32,10889.0,68.8908,68.9134,68.8681,68.9134,10889.0
2016-08-23 13:35:00,91.32,91.39,91.29,91.35,17781.0,68.9134,68.9662,68.8908,68.936,17781.0
2016-08-23 13:40:00,91.35,91.39,91.34,91.36,34634.0,68.936,68.9662,68.9285,68.9436,34634.0
2016-08-23 13:45:00,91.36,91.45,91.34,91.44,13231.0,68.9436,69.0115,68.9285,69.004,13231.0
2016-08-23 13:50:00,91.44,91.46,91.39,91.39,20345.0,69.004,69.0191,68.9662,68.9662,20345.0
2016-08-23 13:55:00,91.4,91.41,91.36,91.37,11690.0,68.9738,68.9813,68.9436,68.9511,11690.0
2016-08-23 14:00:00,91.38,91.38,91.3,91.32,101383.0,68.9587,68.9587,68.8983,68.9134,101383.0
2016-08-23 14:05:00,91.33,91.35,91.28,91.32,14036.0,68.921,68.936,68.8832,68.9134,14036.0
2016-08-23 14:10:00,91.31,91.35,91.22,91.35,18862.0,68.9059,68.936,68.8379,68.936,18862.0
2016-08-23 14:15:00,91.36,91.37,91.2,91.25,17244.0,68.9436,68.9511,68.8229,68.8606,17244.0
2016-08-23 14:20:00,91.24,91.25,91.09,91.21,37121.0,68.853,68.8606,68.7398,68.8304,37121.0
2016-08-23 14:25:00,91.21,91.26,91.16,91.26,22431.0,68.8304,68.8681,68.7927,68.8681,22431.0
2016-08-23 14:30:00,91.27,91.27,91.2,91.21,13924.0,68.8757,68.8757,68.8229,68.8304,13924.0
2016-08-23 14:35:00,91.22,91.3,91.22,91.3,17404.0,68.8379,68.8983,68.8379,68.8983,17404.0
2016-08-23 14:40:00,91.31,91.33,91.18,91.19,17264.0,68.9059,68.921,68.8078,68.8153,17264.0
2016-08-23 14:45:00,91.21,91.28,91.14,91.16,24263.0,68.8304,68.8832,68.7776,68.7927,24263.0
2016-08-23 14:50:00,91.15,91.22,91.14,91.19,41722.0,68.7851,68.8379,68.7776,68.8153,41722.0
2016-08-23 14:55:00,91.19,91.22,91.14,91.22,31212.0,68.8153,68.8379,68.7776,68.8379,31212.0
2016-08-23 15:00:00,91.2,91.26,91.18,91.19,33178.0,68.8229,68.8681,68.8078,68.8153,33178.0
2016-08-23 15:05:00,91.2,91.25,91.19,91.2,34240.0,68.8229,68.8606,68.8153,68.8229,34240.0
2016-08-23 15:10:00,91.21,91.27,91.2,91.22,16675.0,68.8304,68.8757,68.8229,68.8379,16675.0
2016-08-23 15:15:00,91.23,91.24,91.19,91.2,22586.0,68.8455,68.853,68.8153,68.8229,22586.0
2016-08-23 15:20:00,91.2,91.27,91.19,91.26,42045.0,68.8229,68.8757,68.8153,68.8681,42045.0
2016-08-23 15:25:00,91.26,91.26,91.23,91.24,35605.0,68.8681,68.8681,68.8455,68.853,35605.0
2016-08-23 15:30:00,91.25,91.31,91.24,91.29,24854.0,68.8606,68.9059,68.853,68.8908,24854.0
2016-08-23 15:35:00,91.29,91.29,91.18,91.18,33455.0,68.8908,68.8908,68.8078,68.8078,33455.0
2016-08-23 15:40:00,91.19,91.23,91.1,91.1,35359.0,68.8153,68.8455,68.7474,68.7474,35359.0
2016-08-23 15:45:00,91.11,91.17,91.06,91.17,37936.0,68.7549,68.8002,68.7172,68.8002,37936.0
2016-08-23 15:50:00,91.16,91.2,91.12,91.19,41381.0,68.7927,68.8229,68.7625,68.8153,41381.0
2016-08-23 15:55:00,91.19,91.29,91.1,91.2,91261.0,68.8153,68.8908,68.7474,68.8229,91261.0
2016-08-24 09:30:00,90.77,91.18,90.77,91.04,40971.0,68.4984,68.8078,68.4984,68.7021,40971.0
2016-08-24 09:35:00,91.03,91.4,91.01,91.19,13724.0,68.6946,68.9738,68.6795,68.8153,13724.0
2016-08-24 09:40:00,91.22,91.25,90.83,90.83,32598.0,68.8379,68.8606,68.5436,68.5436,32598.0
2016-08-24 09:45:00,90.86,90.99,90.67,90.82,41679.0,68.5663,68.6644,68.4229,68.5361,41679.0
2016-08-24 09:50:00,90.82,91.03,90.8,91.03,19313.0,68.5361,68.6946,68.521,68.6946,19313.0
2016-08-24 09:55:00,91.04,91.05,90.87,90.94,13981.0,68.7021,68.7097,68.5738,68.6266,13981.0
2016-08-24 10:00:00,90.91,90.99,90.7,90.97,20645.0,68.604,68.6644,68.4455,68.6493,20645.0
2016-08-24 10:05:00,90.99,91.08,90.86,90.99,16195.0,68.6644,68.7323,68.5663,68.6644,16195.0
2016-08-24 10:10:00,90.97,90.99,90.69,90.75,50193.0,68.6493,68.6644,68.438,68.4833,50193.0
2016-08-24 10:15:00,90.76,90.82,90.58,90.69,19182.0,68.4908,68.5361,68.355,68.438,19182.0
2016-08-24 10:20:00,90.7,90.9,90.69,90.83,24238.0,68.4455,68.5965,68.438,68.5436,24238.0
2016-08-24 10:25:00,90.83,91.05,90.81,90.88,17625.0,68.5436,68.7097,68.5285,68.5814,17625.0
2016-08-24 10:30:00,90.88,90.88,90.59,90.71,42295.0,68.5814,68.5814,68.3625,68.4531,42295.0
2016-08-24 10:35:00,90.69,90.84,90.56,90.58,23388.0,68.438,68.5512,68.3399,68.355,23388.0
2016-08-24 10:40:00,90.62,90.86,90.62,90.83,18105.0,68.3852,68.5663,68.3852,68.5436,18105.0
2016-08-24 10:45:00,90.78,90.79,90.6,90.7,36746.0,68.5059,68.5135,68.3701,68.4455,36746.0
2016-08-24 10:50:00,90.69,90.79,90.66,90.79,10695.0,68.438,68.5135,68.4154,68.5135,10695.0
2016-08-24 10:55:00,90.78,90.88,90.76,90.85,17374.0,68.5059,68.5814,68.4908,68.5587,17374.0
2016-08-24 11:00:00,90.85,90.97,90.81,90.91,18300.0,68.5587,68.6493,68.5285,68.604,18300.0
2016-08-24 11:05:00,90.91,91.09,90.87,91.04,41856.0,68.604,68.7398,68.5738,68.7021,41856.0
2016-08-24 11:10:00,91.04,91.17,91.0,91.02,29952.0,68.7021,68.8002,68.6719,68.687,29952.0
2016-08-24 11:15:00,91.04,91.1,90.96,90.98,25522.0,68.7021,68.7474,68.6417,68.6568,25522.0
2016-08-24 11:20:00,90.98,91.02,90.71,90.77,18532.0,68.6568,68.687,68.4531,68.4984,18532.0
2016-08-24 11:25:00,90.77,90.82,90.69,90.8,12827.0,68.4984,68.5361,68.438,68.521,12827.0
2016-08-24 11:30:00,90.8,90.88,90.78,90.82,7926.0,68.521,68.5814,68.5059,68.5361,7926.0
2016-08-24 11:35:00,90.81,90.85,90.77,90.78,15344.0,68.5285,68.5587,68.4984,68.5059,15344.0
2016-08-24 11:40:00,90.78,90.82,90.72,90.77,14257.0,68.5059,68.5361,68.4606,68.4984,14257.0
2016-08-24 11:45:00,90.74,90.85,90.71,90.84,18392.0,68.4757,68.5587,68.4531,68.5512,18392.0
2016-08-24 11:50:00,90.84,90.96,90.83,90.96,8442.0,68.5512,68.6417,68.5436,68.6417,8442.0
2016-08-24 11:55:00,90.98,91.02,90.94,91.0,14838.0,68.6568,68.687,68.6266,68.6719,14838.0
2016-08-24 12:00:00,91.01,91.09,90.98,91.09,8250.0,68.6795,68.7398,68.6568,68.7398,8250.0
2016-08-24 12:05:00,91.09,91.17,91.07,91.11,23914.0,68.7398,68.8002,68.7248,68.7549,23914.0
2016-08-24 12:10:00,91.13,91.14,91.0,91.14,13509.0,68.77,68.7776,68.6719,68.7776,13509.0
2016-08-24 12:15:00,91.13,91.14,91.02,91.05,12534.0,68.77,68.7776,68.687,68.7097,12534.0
2016-08-24 12:20:00,91.07,91.09,90.94,90.94,9429.0,68.7248,68.7398,68.6266,68.6266,9429.0
2016-08-24 12:25:00,90.95,91.03,90.91,90.99,9400.0,68.6342,68.6946,68.604,68.6644,9400.0
2016-08-24 12:30:00,91.0,91.08,90.97,91.08,11595.0,68.6719,68.7323,68.6493,68.7323,11595.0
2016-08-24 12:35:00,91.09,91.16,91.07,91.11,14455.0,68.7398,68.7927,68.7248,68.7549,14455.0
2016-08-24 12:40:00,91.12,91.12,91.06,91.08,10877.0,68.7625,68.7625,68.7172,68.7323,10877.0
2016-08-24 12:45:00,91.08,91.12,91.04,91.1,9090.0,68.7323,68.7625,68.7021,68.7474,9090.0
2016-08-24 12:50:00,91.1,91.23,91.1,91.22,12818.0,68.7474,68.8455,68.7474,68.8379,12818.0
2016-08-24 12:55:00,91.22,91.24,91.16,91.18,21049.0,68.8379,68.853,68.7927,68.8078,21049.0
2016-08-24 13:00:00,91.18,91.18,91.12,91.16,11210.0,68.8078,68.8078,68.7625,68.7927,11210.0
2016-08-24 13:05:00,91.16,91.17,91.08,91.08,9300.0,68.7927,68.8002,68.7323,68.7323,9300.0
2016-08-24 13:10:00,91.09,91.09,90.95,90.96,19080.0,68.7398,68.7398,68.6342,68.6417,19080.0
2016-08-24 13:15:00,90.97,91.02,90.96,90.97,17409.0,68.6493,68.687,68.6417,68.6493,17409.0
2016-08-24 13:20:00,90.98,90.99,90.86,90.91,23617.0,68.6568,68.6644,68.5663,68.604,23617.0
2016-08-24 13:25:00,90.92,90.96,90.87,90.87,7758.0,68.6116,68.6417,68.5738,68.5738,7758.0
2016-08-24 13:30:00,90.89,90.9,90.86,90.9,7162.0,68.5889,68.5965,68.5663,68.5965,7162.0
2016-08-24 13:35:00,90.9,90.95,90.86,90.92,4850.0,68.5965,68.6342,68.5663,68.6116,4850.0
2016-08-24 13:40:00,90.92,91.0,90.92,90.97,7750.0,68.6116,68.6719,68.6116,68.6493,7750.0
2016-08-24 13:45:00,90.97,91.02,90.97,91.0,7908.0,68.6493,68.687,68.6493,68.6719,7908.0
2016-08-24 13:50:00,91.0,91.06,90.98,91.02,15644.0,68.6719,68.7172,68.6568,68.687,15644.0
2016-08-24 13:55:00,91.02,91.02,90.92,90.97,20437.0,68.687,68.687,68.6116,68.6493,20437.0
2016-08-24 14:00:00,90.96,90.97,90.75,90.77,9722.0,68.6417,68.6493,68.4833,68.4984,9722.0
2016-08-24 14:05:00,90.75,90.82,90.69,90.8,10645.0,68.4833,68.5361,68.438,68.521,10645.0
2016-08-24 14:10:00,90.79,90.8,90.72,90.77,11876.0,68.5135,68.521,68.4606,68.4984,11876.0
2016-08-24 14:15:00,90.76,90.84,90.7,90.83,8550.0,68.4908,68.5512,68.4455,68.5436,8550.0
2016-08-24 14:20:00,90.84,90.84,90.74,90.76,15855.0,68.5512,68.5512,68.4757,68.4908,15855.0
2016-08-24 14:25:00,90.77,90.98,90.77,90.94,29734.0,68.4984,68.6568,68.4984,68.6266,29734.0
2016-08-24 14:30:00,90.94,90.98,90.89,90.95,34022.0,68.6266,68.6568,68.5889,68.6342,34022.0
2016-08-24 14:35:00,90.95,90.97,90.88,90.96,17775.0,68.6342,68.6493,68.5814,68.6417,17775.0
2016-08-24 14:40:00,90.96,90.98,90.92,90.96,18087.0,68.6417,68.6568,68.6116,68.6417,18087.0
2016-08-24 14:45:00,90.97,90.98,90.8,90.82,28011.0,68.6493,68.6568,68.521,68.5361,28011.0
2016-08-24 14:50:00,90.81,90.91,90.79,90.8,25640.0,68.5285,68.604,68.5135,68.521,25640.0
2016-08-24 14:55:00,90.79,90.89,90.79,90.84,16506.0,68.5135,68.5889,68.5135,68.5512,16506.0
2016-08-24 15:00:00,90.83,90.86,90.81,90.86,19991.0,68.5436,68.5663,68.5285,68.5663,19991.0
2016-08-24 15:05:00,90.86,90.86,90.64,90.71,30539.0,68.5663,68.5663,68.4003,68.4531,30539.0
2016-08-24 15:10:00,90.69,90.77,90.68,90.68,17032.0,68.438,68.4984,68.4304,68.4304,17032.0
2016-08-24 15:15:00,90.67,90.73,90.64,90.7,16816.0,68.4229,68.4682,68.4003,68.4455,16816.0
2016-08-24 15:20:00,90.7,90.72,90.65,90.69,21815.0,68.4455,68.4606,68.4078,68.438,21815.0
2016-08-24 15:25:00,90.7,90.78,90.68,90.75,24110.0,68.4455,68.5059,68.4304,68.4833,24110.0
2016-08-24 15:30:00,90.74,90.77,90.7,90.73,20645.0,68.4757,68.4984,68.4455,68.4682,20645.0
2016-08-24 15:35:00,90.73,90.74,90.66,90.67,40451.0,68.4682,68.4757,68.4154,68.4229,40451.0
2016-08-24 15:40:00,90.67,90.67,90.58,90.65,43602.0,68.4229,68.4229,68.355,68.4078,43602.0
2016-08-24 15:45:00,90.65,90.65,90.57,90.62,53107.0,68.4078,68.4078,68.3474,68.3852,53107.0
2016-08-24 15:50:00,90.62,90.63,90.56,90.59,79735.0,68.3852,68.3927,68.3399,68.3625,79735.0
2016-08-24 15:55:00,90.57,90.8,90.56,90.75,144285.0,68.3474,68.521,68.3399,68.4833,144285.0
2016-08-25 09:30:00,90.7,90.85,90.0,90.02,47090.0,68.4455,68.5587,67.9173,67.9324,47090.0
2016-08-25 09:35:00,90.0,90.36,90.0,90.14,23155.0,67.9173,68.189,67.9173,68.0229,23155.0
2016-08-25 09:40:00,90.11,90.4,90.05,90.4,14046.0,68.0003,68.2191,67.955,68.2191,14046.0
2016-08-25 09:45:00,90.4,90.56,90.31,90.54,43656.0,68.2191,68.3399,68.1512,68.3248,43656.0
2016-08-25 09:50:00,90.53,90.54,90.3,90.35,14171.0,68.3172,68.3248,68.1437,68.1814,14171.0
2016-08-25 09:55:00,90.33,90.54,90.22,90.4,19019.0,68.1663,68.3248,68.0833,68.2191,19019.0
2016-08-25 10:00:00,90.42,90.75,90.39,90.73,17685.0,68.2342,68.4833,68.2116,68.4682,17685.0
2016-08-25 10:05:00,90.69,90.71,90.47,90.49,15996.0,68.438,68.4531,68.272,68.2871,15996.0
2016-08-25 10:10:00,90.51,90.58,90.38,90.55,23447.0,68.3022,68.355,68.2041,68.3323,23447.0
2016-08-25 10:15:00,90.54,90.62,90.32,90.37,15482.0,68.3248,68.3852,68.1588,68.1965,15482.0
2016-08-25 10:20:00,90.35,90.65,90.3,90.5,19940.0,68.1814,68.4078,68.1437,68.2946,19940.0
2016-08-25 10:25:00,90.53,90.69,90.41,90.45,24752.0,68.3172,68.438,68.2267,68.2569,24752.0
2016-08-25 10:30:00,90.45,90.45,90.21,90.25,16365.0,68.2569,68.2569,68.0758,68.1059,16365.0
2016-08-25 10:35:00,90.25,90.31,90.09,90.14,10581.0,68.1059,68.1512,67.9852,68.0229,10581.0
2016-08-25 10:40:00,90.16,90.23,90.09,90.16,9777.0,68.038,68.0909,67.9852,68.038,9777.0
2016-08-25 10:45:00,90.14,90.32,90.1,90.31,10552.0,68.0229,68.1588,67.9928,68.1512,10552.0
2016-08-25 10:50:00,90.28,90.31,90.17,90.31,8027.0,68.1286,68.1512,68.0456,68.1512,8027.0
2016-08-25 10:55:00,90.27,90.41,90.25,90.4,13515.0,68.121,68.2267,68.1059,68.2191,13515.0
2016-08-25 11:00:00,90.4,90.5,90.34,90.47,44442.0,68.2191,68.2946,68.1739,68.272,44442.0
2016-08-25 11:05:00,90.47,90.52,90.37,90.46,24594.0,68.272,68.3097,68.1965,68.2644,24594.0
2016-08-25 11:10:00,90.44,90.51,90.39,90.44,8487.0,68.2493,68.3022,68.2116,68.2493,8487.0
2016-08-25 11:15:00,90.48,90.62,90.48,90.61,11178.0,68.2795,68.3852,68.2795,68.3776,11178.0
2016-08-25 11:20:00,90.63,90.68,90.6,90.64,13138.0,68.3927,68.4304,68.3701,68.4003,13138.0
2016-08-25 11:25:00,90.64,90.71,90.53,90.66,13802.0,68.4003,68.4531,68.3172,68.4154,13802.0
2016-08-25 11:30:00,90.63,90.68,90.62,90.63,8814.0,68.3927,68.4304,68.3852,68.3927,8814.0
2016-08-25 11:35:00,90.66,90.66,90.53,90.56,13121.0,68.4154,68.4154,68.3172,68.3399,13121.0
2016-08-25 11:40:00,90.55,90.56,90.44,90.51,12029.0,68.3323,68.3399,68.2493,68.3022,12029.0
2016-08-25 11:45:00,90.52,90.64,90.48,90.48,14021.0,68.3097,68.4003,68.2795,68.2795,14021.0
2016-08-25 11:50:00,90.47,90.55,90.46,90.53,9899.0,68.272,68.3323,68.2644,68.3172,9899.0
2016-08-25 11:55:00,90.53,90.53,90.38,90.52,9988.0,68.3172,68.3172,68.2041,68.3097,9988.0
2016-08-25 12:00:00,90.5,90.53,90.47,90.48,15030.0,68.2946,68.3172,68.272,68.2795,15030.0
2016-08-25 12:05:00,90.48,90.51,90.45,90.45,10067.0,68.2795,68.3022,68.2569,68.2569,10067.0
2016-08-25 12:10:00,90.45,90.46,90.4,90.43,7602.0,68.2569,68.2644,68.2191,68.2418,7602.0
2016-08-25 12:15:00,90.44,90.53,90.41,90.5,20253.0,68.2493,68.3172,68.2267,68.2946,20253.0
2016-08-25 12:20:00,90.49,90.54,90.46,90.5,22608.0,68.2871,68.3248,68.2644,68.2946,22608.0
2016-08-25 12:25:00,90.5,90.53,90.45,90.48,13561.0,68.2946,68.3172,68.2569,68.2795,13561.0
2016-08-25 12:30:00,90.49,90.56,90.47,90.48,13121.0,68.2871,68.3399,68.272,68.2795,13121.0
2016-08-25 12:35:00,90.48,90.51,90.45,90.5,8114.0,68.2795,68.3022,68.2569,68.2946,8114.0
2016-08-25 12:40:00,90.5,90.53,90.43,90.51,12475.0,68.2946,68.3172,68.2418,68.3022,12475.0
2016-08-25 12:45:00,90.51,90.57,90.48,90.55,12422.0,68.3022,68.3474,68.2795,68.3323,12422.0
2016-08-25 12:50:00,90.54,90.55,90.47,90.52,6151.0,68.3248,68.3323,68.272,68.3097,6151.0
2016-08-25 12:55:00,90.53,90.54,90.48,90.5,7825.0,68.3172,68.3248,68.2795,68.2946,7825.0
2016-08-25 13:00:00,90.52,90.63,90.48,90.62,9490.0,68.3097,68.3927,68.2795,68.3852,9490.0
2016-08-25 13:05:00,90.63,90.63,90.55,90.55,8991.0,68.3927,68.3927,68.3323,68.3323,8991.0
2016-08-25 13:10:00,90.55,90.55,90.47,90.48,7615.0,68.3323,68.3323,68.272,68.2795,7615.0
2016-08-25 13:15:00,90.49,90.52,90.48,90.49,6692.0,68.2871,68.3097,68.2795,68.2871,6692.0
2016-08-25 13:20:00,90.49,90.53,90.38,90.43,11420.0,68.2871,68.3172,68.2041,68.2418,11420.0
2016-08-25 13:25:00,90.42,90.46,90.33,90.38,9976.0,68.2342,68.2644,68.1663,68.2041,9976.0
2016-08-25 13:30:00,90.37,90.39,90.3,90.3,8255.0,68.1965,68.2116,68.1437,68.1437,8255.0
2016-08-25 13:35:00,90.31,90.32,90.1,90.1,14615.0,68.1512,68.1588,67.9928,67.9928,14615.0
2016-08-25 13:40:00,90.1,90.13,90.03,90.13,9714.0,67.9928,68.0154,67.9399,68.0154,9714.0
2016-08-25 13:45:00,90.12,90.12,90.07,90.07,5043.0,68.0078,68.0078,67.9701,67.9701,5043.0
2016-08-25 13:50:00,90.09,90.16,90.01,90.13,12825.0,67.9852,68.038,67.9248,68.0154,12825.0
2016-08-25 13:55:00,90.15,90.24,90.14,90.21,12528.0,68.0305,68.0984,68.0229,68.0758,12528.0
2016-08-25 14:00:00,90.24,90.31,90.19,90.28,16287.0,68.0984,68.1512,68.0607,68.1286,16287.0
2016-08-25 14:05:00,90.29,90.29,90.17,90.21,17645.0,68.1361,68.1361,68.0456,68.0758,17645.0
2016-08-25 14:10:00,90.2,90.22,90.12,90.15,18028.0,68.0682,68.0833,68.0078,68.0305,18028.0
2016-08-25 14:15:00,90.17,90.31,90.17,90.2,17307.0,68.0456,68.1512,68.0456,68.0682,17307.0
2016-08-25 14:20:00,90.2,90.27,90.09,90.24,13612.0,68.0682,68.121,67.9852,68.0984,13612.0
2016-08-25 14:25:00,90.24,90.29,90.2,90.25,15140.0,68.0984,68.1361,68.0682,68.1059,15140.0
2016-08-25 14:30:00,90.25,90.33,90.23,90.29,15630.0,68.1059,68.1663,68.0909,68.1361,15630.0
2016-08-25 14:35:00,90.28,90.31,90.25,90.25,24428.0,68.1286,68.1512,68.1059,68.1059,24428.0
2016-08-25 14:40:00,90.26,90.34,90.2,90.24,23967.0,68.1135,68.1739,68.0682,68.0984,23967.0
2016-08-25 14:45:00,90.23,90.24,90.19,90.21,13339.0,68.0909,68.0984,68.0607,68.0758,13339.0
2016-08-25 14:50:00,90.2,90.2,90.05,90.05,12963.0,68.0682,68.0682,67.955,67.955,12963.0
2016-08-25 14:55:00,90.06,90.15,90.03,90.15,17829.0,67.9626,68.0305,67.9399,68.0305,17829.0
2016-08-25 15:00:00,90.16,90.21,90.09,90.11,26690.0,68.038,68.0758,67.9852,68.0003,26690.0
2016-08-25 15:05:00,90.12,90.23,90.11,90.23,23108.0,68.0078,68.0909,68.0003,68.0909,23108.0
2016-08-25 15:10:00,90.23,90.26,90.17,90.21,26704.0,68.0909,68.1135,68.0456,68.0758,26704.0
2016-08-25 15:15:00,90.21,90.21,90.07,90.14,16668.0,68.0758,68.0758,67.9701,68.0229,16668.0
2016-08-25 15:20:00,90.14,90.27,90.13,90.26,17175.0,68.0229,68.121,68.0154,68.1135,17175.0
2016-08-25 15:25:00,90.26,90.33,90.23,90.31,24724.0,68.1135,68.1663,68.0909,68.1512,24724.0
2016-08-25 15:30:00,90.3,90.33,90.19,90.31,24389.0,68.1437,68.1663,68.0607,68.1512,24389.0
2016-08-25 15:35:00,90.31,90.33,90.22,90.23,39470.0,68.1512,68.1663,68.0833,68.0909,39470.0
2016-08-25 15:40:00,90.23,90.24,90.17,90.19,35380.0,68.0909,68.0984,68.0456,68.0607,35380.0
2016-08-25 15:45:00,90.19,90.24,90.09,90.12,54454.0,68.0607,68.0984,67.9852,68.0078,54454.0
2016-08-25 15:50:00,90.13,90.17,90.12,90.17,47838.0,68.0154,68.0456,68.0078,68.0456,47838.0
2016-08-25 15:55:00,90.16,90.27,90.07,90.26,121729.0,68.038,68.121,67.9701,68.1135,121729.0
2016-08-26 09:30:00,90.73,90.73,90.29,90.43,31213.0,68.4682,68.4682,68.1361,68.2418,31213.0
2016-08-26 09:35:00,90.48,90.9,90.41,90.74,16660.0,68.2795,68.5965,68.2267,68.4757,16660.0
2016-08-26 09:40:00,90.74,90.97,90.74,90.74,14456.0,68.4757,68.6493,68.4757,68.4757,14456.0
2016-08-26 09:45:00,90.77,90.86,90.67,90.7,12732.0,68.4984,68.5663,68.4229,68.4455,12732.0
2016-08-26 09:50:00,90.64,90.71,90.55,90.7,10888.0,68.4003,68.4531,68.3323,68.4455,10888.0
2016-08-26 09:55:00,90.66,90.68,90.46,90.46,22856.0,68.4154,68.4304,68.2644,68.2644,22856.0
2016-08-26 10:00:00,90.44,90.66,90.09,90.61,22188.0,68.2493,68.4154,67.9852,68.3776,22188.0
2016-08-26 10:05:00,90.65,90.83,90.55,90.79,18643.0,68.4078,68.5436,68.3323,68.5135,18643.0
2016-08-26 10:10:00,90.83,91.04,90.79,91.04,17987.0,68.5436,68.7021,68.5135,68.7021,17987.0
2016-08-26 10:15:00,91.05,91.25,90.98,91.0,17302.0,68.7097,68.8606,68.6568,68.6719,17302.0
2016-08-26 10:20:00,91.1,91.34,91.05,91.13,19372.0,68.7474,68.9285,68.7097,68.77,19372.0
2016-08-26 10:25:00,91.15,91.28,90.96,91.04,24121.0,68.7851,68.8832,68.6417,68.7021,24121.0
2016-08-26 10:30:00,91.05,91.08,90.88,90.89,25186.0,68.7097,68.7323,68.5814,68.5889,25186.0
2016-08-26 10:35:00,90.88,91.02,90.83,91.02,22549.0,68.5814,68.687,68.5436,68.687,22549.0
2016-08-26 10:40:00,91.02,91.09,90.86,90.88,18906.0,68.687,68.7398,68.5663,68.5814,18906.0
2016-08-26 10:45:00,90.88,91.04,90.87,91.04,13968.0,68.5814,68.7021,68.5738,68.7021,13968.0
2016-08-26 10:50:00,91.02,91.02,90.81,90.95,14407.0,68.687,68.687,68.5285,68.6342,14407.0
2016-08-26 10:55:00,90.97,91.21,90.97,91.12,15716.0,68.6493,68.8304,68.6493,68.7625,15716.0
2016-08-26 11:00:00,91.13,91.27,91.09,91.12,11866.0,68.77,68.8757,68.7398,68.7625,11866.0
2016-08-26 11:05:00,91.13,91.34,91.13,91.31,6863.0,68.77,68.9285,68.77,68.9059,6863.0
2016-08-26 11:10:00,91.31,91.46,91.28,91.45,17080.0,68.9059,69.0191,68.8832,69.0115,17080.0
2016-08-26 11:15:00,91.48,91.51,91.19,91.19,10661.0,69.0342,69.0568,68.8153,68.8153,10661.0
2016-08-26 11:20:00,91.18,91.25,91.14,91.16,8303.0,68.8078,68.8606,68.7776,68.7927,8303.0
2016-08-26 11:25:00,91.15,91.28,91.1,91.23,4238.0,68.7851,68.8832,68.7474,68.8455,4238.0
2016-08-26 11:30:00,91.22,91.23,91.15,91.18,8155.0,68.8379,68.8455,68.7851,68.8078,8155.0
2016-08-26 11:35:00,91.15,91.16,90.83,90.86,14698.0,68.7851,68.7927,68.5436,68.5663,14698.0
2016-08-26 11:40:00,90.87,90.93,90.71,90.89,8667.0,68.5738,68.6191,68.4531,68.5889,8667.0
2016-08-26 11:45:00,90.91,90.95,90.83,90.84,6400.0,68.604,68.6342,68.5436,68.5512,6400.0
2016-08-26 11:50:00,90.83,90.83,90.46,90.64,20746.0,68.5436,68.5436,68.2644,68.4003,20746.0
2016-08-26 11:55:00,90.64,90.71,90.58,90.58,11479.0,68.4003,68.4531,68.355,68.355,11479.0
2016-08-26 12:00:00,90.58,90.6,90.45,90.53,15182.0,68.355,68.3701,68.2569,68.3172,15182.0
2016-08-26 12:05:00,90.53,90.53,90.13,90.29,14507.0,68.3172,68.3172,68.0154,68.1361,14507.0
2016-08-26 12:10:00,90.25,90.32,90.1,90.27,8858.0,68.1059,68.1588,67.9928,68.121,8858.0
2016-08-26 12:15:00,90.22,90.3,90.2,90.3,14360.0,68.0833,68.1437,68.0682,68.1437,14360.0
2016-08-26 12:20:00,90.29,90.56,90.26,90.49,11463.0,68.1361,68.3399,68.1135,68.2871,11463.0
2016-08-26 12:25:00,90.5,90.54,90.35,90.39,9459.0,68.2946,68.3248,68.1814,68.2116,9459.0
2016-08-26 12:30:00,90.39,90.39,90.22,90.33,5060.0,68.2116,68.2116,68.0833,68.1663,5060.0
2016-08-26 12:35:00,90.32,90.4,90.31,90.34,3842.0,68.1588,68.2191,68.1512,68.1739,3842.0
2016-08-26 12:40:00,90.32,90.44,90.3,90.39,6863.0,68.1588,68.2493,68.1437,68.2116,6863.0
2016-08-26 12:45:00,90.37,90.43,90.37,90.39,3874.0,68.1965,68.2418,68.1965,68.2116,3874.0
2016-08-26 12:50:00,90.39,90.39,90.27,90.35,15234.0,68.2116,68.2116,68.121,68.1814,15234.0
2016-08-26 12:55:00,90.34,90.34,90.24,90.3,5172.0,68.1739,68.1739,68.0984,68.1437,5172.0
2016-08-26 13:00:00,90.3,90.52,90.3,90.32,24660.0,68.1437,68.3097,68.1437,68.1588,24660.0
2016-08-26 13:05:00,90.34,90.35,90.16,90.21,8745.0,68.1739,68.1814,68.038,68.0758,8745.0
2016-08-26 13:10:00,90.22,90.28,90.16,90.16,5905.0,68.0833,68.1286,68.038,68.038,5905.0
2016-08-26 13:15:00,90.17,90.21,90.11,90.11,14035.0,68.0456,68.0758,68.0003,68.0003,14035.0
2016-08-26 13:20:00,90.13,90.22,90.07,90.17,14601.0,68.0154,68.0833,67.9701,68.0456,14601.0
2016-08-26 13:25:00,90.19,90.25,90.18,90.23,7043.0,68.0607,68.1059,68.0531,68.0909,7043.0
2016-08-26 13:30:00,90.22,90.22,90.14,90.17,6415.0,68.0833,68.0833,68.0229,68.0456,6415.0
2016-08-26 13:35:00,90.15,90.17,90.12,90.14,5786.0,68.0305,68.0456,68.0078,68.0229,5786.0
2016-08-26 13:40:00,90.15,90.25,90.15,90.15,8378.0,68.0305,68.1059,68.0305,68.0305,8378.0
2016-08-26 13:45:00,90.15,90.21,90.14,90.16,6979.0,68.0305,68.0758,68.0229,68.038,6979.0
2016-08-26 13:50:00,90.16,90.16,90.04,90.05,13582.0,68.038,68.038,67.9475,67.955,13582.0
2016-08-26 13:55:00,90.06,90.08,89.98,90.06,11634.0,67.9626,67.9777,67.9022,67.9626,11634.0
2016-08-26 14:00:00,90.03,90.14,90.02,90.13,6158.0,67.9399,68.0229,67.9324,68.0154,6158.0
2016-08-26 14:05:00,90.13,90.22,90.1,90.22,8949.0,68.0154,68.0833,67.9928,68.0833,8949.0
2016-08-26 14:10:00,90.24,90.27,90.14,90.17,19294.0,68.0984,68.121,68.0229,68.0456,19294.0
2016-08-26 14:15:00,90.18,90.2,90.08,90.19,14967.0,68.0531,68.0682,67.9777,68.0607,14967.0
2016-08-26 14:20:00,90.17,90.25,90.17,90.2,11662.0,68.0456,68.1059,68.0456,68.0682,11662.0
2016-08-26 14:25:00,90.21,90.24,90.09,90.11,7957.0,68.0758,68.0984,67.9852,68.0003,7957.0
2016-08-26 14:30:00,90.1,90.11,90.03,90.1,6350.0,67.9928,68.0003,67.9399,67.9928,6350.0
2016-08-26 14:35:00,90.06,90.1,90.0,90.08,10183.0,67.9626,67.9928,67.9173,67.9777,10183.0
2016-08-26 14:40:00,90.08,90.08,89.94,89.96,11868.0,67.9777,67.9777,67.872,67.8871,11868.0
2016-08-26 14:45:00,89.94,89.99,89.92,89.99,12319.0,67.872,67.9097,67.8569,67.9097,12319.0
2016-08-26 14:50:00,90.0,90.0,89.93,89.97,13126.0,67.9173,67.9173,67.8645,67.8947,13126.0
2016-08-26 14:55:00,89.98,90.07,89.98,90.03,10567.0,67.9022,67.9701,67.9022,67.9399,10567.0
2016-08-26 15:00:00,90.03,90.1,89.98,89.98,9387.0,67.9399,67.9928,67.9022,67.9022,9387.0
2016-08-26 15:05:00,89.99,90.11,89.98,90.11,13777.0,67.9097,68.0003,67.9022,68.0003,13777.0
2016-08-26 15:10:00,90.13,90.16,90.07,90.16,8293.0,68.0154,68.038,67.9701,68.038,8293.0
2016-08-26 15:15:00,90.16,90.21,90.14,90.19,11344.0,68.038,68.0758,68.0229,68.0607,11344.0
2016-08-26 15:20:00,90.17,90.19,90.14,90.19,10849.0,68.0456,68.0607,68.0229,68.0607,10849.0
2016-08-26 15:25:00,90.18,90.31,90.17,90.26,24381.0,68.0531,68.1512,68.0456,68.1135,24381.0
2016-08-26 15:30:00,90.26,90.42,90.25,90.35,34570.0,68.1135,68.2342,68.1059,68.1814,34570.0
2016-08-26 15:35:00,90.36,90.4,90.31,90.38,20986.0,68.189,68.2191,68.1512,68.2041,20986.0
2016-08-26 15:40:00,90.39,90.4,90.25,90.26,25505.0,68.2116,68.2191,68.1059,68.1135,25505.0
2016-08-26 15:45:00,90.25,90.31,90.19,90.22,23414.0,68.1059,68.1512,68.0607,68.0833,23414.0
2016-08-26 15:50:00,90.23,90.28,90.12,90.13,53304.0,68.0909,68.1286,68.0078,68.0154,53304.0
2016-08-26 15:55:00,90.13,90.24,90.09,90.19,112164.0,68.0154,68.0984,67.9852,68.0607,112164.0
2016-08-29 09:30:00,89.98,90.26,89.61,89.65,35815.0,67.9022,68.1135,67.623,67.6532,35815.0
2016-08-29 09:35:00,89.66,89.94,89.64,89.9,17365.0,67.6607,67.872,67.6456,67.8418,17365.0
2016-08-29 09:40:00,89.95,90.18,89.78,90.05,12235.0,67.8796,68.0531,67.7513,67.955,12235.0
2016-08-29 09:45:00,90.12,90.44,90.12,90.4,9150.0,68.0078,68.2493,68.0078,68.2191,9150.0
2016-08-29 09:50:00,90.45,90.46,89.98,89.98,20150.0,68.2569,68.2644,67.9022,67.9022,20150.0
2016-08-29 09:55:00,90.01,90.21,89.99,90.06,17255.0,67.9248,68.0758,67.9097,67.9626,17255.0
2016-08-29 10:00:00,90.14,90.43,90.11,90.32,19266.0,68.0229,68.2418,68.0003,68.1588,19266.0
2016-08-29 10:05:00,90.33,90.47,90.25,90.47,18724.0,68.1663,68.272,68.1059,68.272,18724.0
2016-08-29 10:10:00,90.47,90.58,90.36,90.43,36827.0,68.272,68.355,68.189,68.2418,36827.0
2016-08-29 10:15:00,90.42,90.55,90.35,90.46,9276.0,68.2342,68.3323,68.1814,68.2644,9276.0
2016-08-29 10:20:00,90.47,90.49,90.26,90.3,10847.0,68.272,68.2871,68.1135,68.1437,10847.0
2016-08-29 10:25:00,90.32,90.37,90.18,90.18,9914.0,68.1588,68.1965,68.0531,68.0531,9914.0
2016-08-29 10:30:00,90.22,90.36,90.2,90.24,24051.0,68.0833,68.189,68.0682,68.0984,24051.0
2016-08-29 10:35:00,90.23,90.27,90.11,90.24,15630.0,68.0909,68.121,68.0003,68.0984,15630.0
2016-08-29 10:40:00,90.24,90.32,90.13,90.13,7900.0,68.0984,68.1588,68.0154,68.0154,7900.0
2016-08-29 10:45:00,90.17,90.26,90.13,90.21,13804.0,68.0456,68.1135,68.0154,68.0758,13804.0
2016-08-29 10:50:00,90.22,90.3,90.18,90.22,17070.0,68.0833,68.1437,68.0531,68.0833,17070.0
2016-08-29 10:55:00,90.2,90.39,90.15,90.36,15350.0,68.0682,68.2116,68.0305,68.189,15350.0
2016-08-29 11:00:00,90.38,90.55,90.38,90.51,9828.0,68.2041,68.3323,68.2041,68.3022,9828.0
2016-08-29 11:05:00,90.49,90.6,90.49,90.57,12548.0,68.2871,68.3701,68.2871,68.3474,12548.0
2016-08-29 11:10:00,90.55,90.6,90.47,90.47,13986.0,68.3323,68.3701,68.272,68.272,13986.0
2016-08-29 11:15:00,90.47,90.53,90.32,90.32,28036.0,68.272,68.3172,68.1588,68.1588,28036.0
2016-08-29 11:20:00,90.34,90.41,90.31,90.38,11435.0,68.1739,68.2267,68.1512,68.2041,11435.0
2016-08-29 11:25:00,90.38,90.48,90.37,90.48,11245.0,68.2041,68.2795,68.1965,68.2795,11245.0
2016-08-29 11:30:00,90.48,90.51,90.43,90.5,15922.0,68.2795,68.3022,68.2418,68.2946,15922.0
2016-08-29 11:35:00,90.49,90.55,90.49,90.54,17188.0,68.2871,68.3323,68.2871,68.3248,17188.0
2016-08-29 11:40:00,90.55,90.55,90.48,90.51,16900.0,68.3323,68.3323,68.2795,68.3022,16900.0
2016-08-29 11:45:00,90.53,90.65,90.51,90.65,32598.0,68.3172,68.4078,68.3022,68.4078,32598.0
2016-08-29 11:50:00,90.65,90.76,90.62,90.75,45714.0,68.4078,68.4908,68.3852,68.4833,45714.0
2016-08-29 11:55:00,90.78,90.81,90.73,90.77,15624.0,68.5059,68.5285,68.4682,68.4984,15624.0
2016-08-29 12:00:00,90.79,90.84,90.69,90.72,31147.0,68.5135,68.5512,68.438,68.4606,31147.0
2016-08-29 12:05:00,90.73,90.89,90.73,90.88,15102.0,68.4682,68.5889,68.4682,68.5814,15102.0
2016-08-29 12:10:00,90.88,90.98,90.86,90.96,13400.0,68.5814,68.6568,68.5663,68.6417,13400.0
2016-08-29 12:15:00,90.99,91.01,90.81,90.83,17924.0,68.6644,68.6795,68.5285,68.5436,17924.0
2016-08-29 12:20:00,90.84,90.85,90.79,90.84,18803.0,68.5512,68.5587,68.5135,68.5512,18803.0
2016-08-29 12:25:00,90.87,90.96,90.86,90.94,14794.0,68.5738,68.6417,68.5663,68.6266,14794.0
2016-08-29 12:30:00,90.98,91.02,90.96,90.97,18266.0,68.6568,68.687,68.6417,68.6493,18266.0
2016-08-29 12:35:00,90.99,91.03,90.93,91.01,14110.0,68.6644,68.6946,68.6191,68.6795,14110.0
2016-08-29 12:40:00,91.01,91.08,90.98,91.08,12428.0,68.6795,68.7323,68.6568,68.7323,12428.0
2016-08-29 12:45:00,91.06,91.14,91.04,91.04,15561.0,68.7172,68.7776,68.7021,68.7021,15561.0
2016-08-29 12:50:00,91.05,91.06,90.95,91.04,8844.0,68.7097,68.7172,68.6342,68.7021,8844.0
2016-08-29 12:55:00,91.04,91.12,91.04,91.1,10173.0,68.7021,68.7625,68.7021,68.7474,10173.0
2016-08-29 13:00:00,91.1,91.13,91.08,91.13,11234.0,68.7474,68.77,68.7323,68.77,11234.0
2016-08-29 13:05:00,91.13,91.18,91.13,91.15,16234.0,68.77,68.8078,68.77,68.7851,16234.0
2016-08-29 13:10:00,91.15,91.18,91.07,91.1,18456.0,68.7851,68.8078,68.7248,68.7474,18456.0
2016-08-29 13:15:00,91.1,91.17,91.08,91.16,17783.0,68.7474,68.8002,68.7323,68.7927,17783.0
2016-08-29 13:20:00,91.16,91.33,91.16,91.28,23670.0,68.7927,68.921,68.7927,68.8832,23670.0
2016-08-29 13:25:00,91.28,91.28,91.2,91.26,20744.0,68.8832,68.8832,68.8229,68.8681,20744.0
2016-08-29 13:30:00,91.25,91.29,91.12,91.12,21806.0,68.8606,68.8908,68.7625,68.7625,21806.0
2016-08-29 13:35:00,91.13,91.17,91.05,91.13,12012.0,68.77,68.8002,68.7097,68.77,12012.0
2016-08-29 13:40:00,91.14,91.24,91.14,91.17,24207.0,68.7776,68.853,68.7776,68.8002,24207.0
2016-08-29 13:45:00,91.16,91.25,91.16,91.21,10777.0,68.7927,68.8606,68.7927,68.8304,10777.0
2016-08-29 13:50:00,91.2,91.24,91.2,91.2,15487.0,68.8229,68.853,68.8229,68.8229,15487.0
2016-08-29 13:55:00,91.22,91.23,91.2,91.21,15079.0,68.8379,68.8455,68.8229,68.8304,15079.0
2016-08-29 14:00:00,91.2,91.21,91.12,91.17,13945.0,68.8229,68.8304,68.7625,68.8002,13945.0
2016-08-29 14:05:00,91.17,91.17,91.03,91.04,16951.0,68.8002,68.8002,68.6946,68.7021,16951.0
2016-08-29 14:10:00,91.04,91.07,90.98,90.98,13399.0,68.7021,68.7248,68.6568,68.6568,13399.0
2016-08-29 14:15:00,90.97,91.01,90.97,90.97,20428.0,68.6493,68.6795,68.6493,68.6493,20428.0
2016-08-29 14:20:00,90.96,90.98,90.88,90.9,19333.0,68.6417,68.6568,68.5814,68.5965,19333.0
2016-08-29 14:25:00,90.9,90.9,90.76,90.88,71231.0,68.5965,68.5965,68.4908,68.5814,71231.0
2016-08-29 14:30:00,90.89,90.95,90.87,90.94,11316.0,68.5889,68.6342,68.5738,68.6266,11316.0
2016-08-29 14:35:00,90.94,91.1,90.93,91.07,15848.0,68.6266,68.7474,68.6191,68.7248,15848.0
2016-08-29 14:40:00,91.06,91.1,90.98,91.1,14608.0,68.7172,68.7474,68.6568,68.7474,14608.0
2016-08-29 14:45:00,91.09,91.1,91.02,91.05,10789.0,68.7398,68.7474,68.687,68.7097,10789.0
2016-08-29 14:50:00,91.06,91.17,91.05,91.16,13244.0,68.7172,68.8002,68.7097,68.7927,13244.0
2016-08-29 14:55:00,91.17,91.17,91.03,91.06,16841.0,68.8002,68.8002,68.6946,68.7172,16841.0
2016-08-29 15:00:00,91.06,91.13,91.06,91.13,10853.0,68.7172,68.77,68.7172,68.77,10853.0
2016-08-29 15:05:00,91.14,91.15,91.11,91.14,9181.0,68.7776,68.7851,68.7549,68.7776,9181.0
2016-08-29 15:10:00,91.14,91.19,91.13,91.17,16733.0,68.7776,68.8153,68.77,68.8002,16733.0
2016-08-29 15:15:00,91.16,91.16,91.1,91.1,15428.0,68.7927,68.7927,68.7474,68.7474,15428.0
2016-08-29 15:20:00,91.11,91.15,91.01,91.01,24710.0,68.7549,68.7851,68.6795,68.6795,24710.0
2016-08-29 15:25:00,91.02,91.06,90.97,91.01,17944.0,68.687,68.7172,68.6493,68.6795,17944.0
2016-08-29 15:30:00,91.01,91.06,91.0,91.01,30229.0,68.6795,68.7172,68.6719,68.6795,30229.0
2016-08-29 15:35:00,91.01,91.03,90.98,91.03,28860.0,68.6795,68.6946,68.6568,68.6946,28860.0
2016-08-29 15:40:00,91.02,91.03,90.98,91.02,27565.0,68.687,68.6946,68.6568,68.687,27565.0
2016-08-29 15:45:00,91.01,91.06,91.0,91.01,49646.0,68.6795,68.7172,68.6719,68.6795,49646.0
2016-08-29 15:50:00,91.01,91.05,90.98,91.05,47448.0,68.6795,68.7097,68.6568,68.7097,47448.0
2016-08-29 15:55:00,91.05,91.17,91.04,91.12,124337.0,68.7097,68.8002,68.7021,68.7625,124337.0
2016-08-30 09:30:00,91.27,91.69,91.26,91.29,42749.0,68.8757,69.1926,68.8681,68.8908,42749.0
2016-08-30 09:35:00,91.34,91.55,91.25,91.28,11500.0,68.9285,69.087,68.8606,68.8832,11500.0
2016-08-30 09:40:00,91.29,91.4,91.08,91.26,10503.0,68.8908,68.9738,68.7323,68.8681,10503.0
2016-08-30 09:45:00,91.21,91.22,91.02,91.17,15471.0,68.8304,68.8379,68.687,68.8002,15471.0
2016-08-30 09:50:00,91.19,91.32,91.09,91.25,13167.0,68.8153,68.9134,68.7398,68.8606,13167.0
2016-08-30 09:55:00,91.3,91.36,91.09,91.11,10696.0,68.8983,68.9436,68.7398,68.7549,10696.0
2016-08-30 10:00:00,91.14,91.23,91.06,91.18,22965.0,68.7776,68.8455,68.7172,68.8078,22965.0
2016-08-30 10:05:00,91.14,91.26,90.88,90.95,51997.0,68.7776,68.8681,68.5814,68.6342,51997.0
2016-08-30 10:10:00,90.96,90.97,90.74,90.74,35275.0,68.6417,68.6493,68.4757,68.4757,35275.0
2016-08-30 10:15:00,90.76,90.76,90.4,90.4,12339.0,68.4908,68.4908,68.2191,68.2191,12339.0
2016-08-30 10:20:00,90.42,90.53,90.4,90.44,10426.0,68.2342,68.3172,68.2191,68.2493,10426.0
2016-08-30 10:25:00,90.45,90.58,90.42,90.54,12282.0,68.2569,68.355,68.2342,68.3248,12282.0
2016-08-30 10:30:00,90.54,90.57,90.26,90.26,12195.0,68.3248,68.3474,68.1135,68.1135,12195.0
2016-08-30 10:35:00,90.3,90.32,90.15,90.23,15315.0,68.1437,68.1588,68.0305,68.0909,15315.0
2016-08-30 10:40:00,90.21,90.28,90.16,90.28,25949.0,68.0758,68.1286,68.038,68.1286,25949.0
2016-08-30 10:45:00,90.3,90.32,90.0,90.06,60642.0,68.1437,68.1588,67.9173,67.9626,60642.0
2016-08-30 10:50:00,90.08,90.13,90.03,90.08,9719.0,67.9777,68.0154,67.9399,67.9777,9719.0
2016-08-30 10:55:00,90.08,90.37,90.08,90.37,15576.0,67.9777,68.1965,67.9777,68.1965,15576.0
2016-08-30 11:00:00,90.34,90.46,90.29,90.44,12753.0,68.1739,68.2644,68.1361,68.2493,12753.0
2016-08-30 11:05:00,90.48,90.58,90.42,90.44,18905.0,68.2795,68.355,68.2342,68.2493,18905.0
2016-08-30 11:10:00,90.45,90.45,90.22,90.24,17548.0,68.2569,68.2569,68.0833,68.0984,17548.0
2016-08-30 11:15:00,90.26,90.29,90.18,90.26,8310.0,68.1135,68.1361,68.0531,68.1135,8310.0
2016-08-30 11:20:00,90.26,90.5,90.24,90.47,20420.0,68.1135,68.2946,68.0984,68.272,20420.0
2016-08-30 11:25:00,90.45,90.5,90.41,90.48,15201.0,68.2569,68.2946,68.2267,68.2795,15201.0
2016-08-30 11:30:00,90.49,90.5,90.18,90.21,18511.0,68.2871,68.2946,68.0531,68.0758,18511.0
2016-08-30 11:35:00,90.21,90.39,90.2,90.32,11721.0,68.0758,68.2116,68.0682,68.1588,11721.0
2016-08-30 11:40:00,90.33,90.38,90.3,90.38,14039.0,68.1663,68.2041,68.1437,68.2041,14039.0
2016-08-30 11:45:00,90.38,90.38,90.24,90.25,8114.0,68.2041,68.2041,68.0984,68.1059,8114.0
2016-08-30 11:50:00,90.24,90.36,90.23,90.35,9053.0,68.0984,68.189,68.0909,68.1814,9053.0
2016-08-30 11:55:00,90.36,90.37,90.19,90.2,31100.0,68.189,68.1965,68.0607,68.0682,31100.0
2016-08-30 12:00:00,90.2,90.26,90.12,90.22,19134.0,68.0682,68.1135,68.0078,68.0833,19134.0
2016-08-30 12:05:00,90.25,90.37,90.25,90.36,12460.0,68.1059,68.1965,68.1059,68.189,12460.0
2016-08-30 12:10:00,90.4,90.45,90.31,90.31,14474.0,68.2191,68.2569,68.1512,68.1512,14474.0
2016-08-30 12:15:00,90.29,90.35,90.28,90.32,7576.0,68.1361,68.1814,68.1286,68.1588,7576.0
2016-08-30 12:20:00,90.33,90.33,90.2,90.24,7325.0,68.1663,68.1663,68.0682,68.0984,7325.0
2016-08-30 12:25:00,90.25,90.3,90.23,90.26,7022.0,68.1059,68.1437,68.0909,68.1135,7022.0
2016-08-30 12:30:00,90.26,90.32,90.22,90.25,12532.0,68.1135,68.1588,68.0833,68.1059,12532.0
2016-08-30 12:35:00,90.25,90.27,90.18,90.19,7144.0,68.1059,68.121,68.0531,68.0607,7144.0
2016-08-30 12:40:00,90.18,90.2,90.06,90.07,5464.0,68.0531,68.0682,67.9626,67.9701,5464.0
2016-08-30 12:45:00,90.07,90.09,90.04,90.09,10761.0,67.9701,67.9852,67.9475,67.9852,10761.0
2016-08-30 12:50:00,90.07,90.11,90.05,90.11,5996.0,67.9701,68.0003,67.955,68.0003,5996.0
2016-08-30 12:55:00,90.14,90.18,90.11,90.18,5587.0,68.0229,68.0531,68.0003,68.0531,5587.0
2016-08-30 13:00:00,90.17,90.18,90.1,90.1,8757.0,68.0456,68.0531,67.9928,67.9928,8757.0
2016-08-30 13:05:00,90.12,90.18,90.12,90.16,4849.0,68.0078,68.0531,68.0078,68.038,4849.0
2016-08-30 13:10:00,90.17,90.21,90.15,90.21,9301.0,68.0456,68.0758,68.0305,68.0758,9301.0
2016-08-30 13:15:00,90.21,90.24,90.19,90.23,4830.0,68.0758,68.0984,68.0607,68.0909,4830.0
2016-08-30 13:20:00,90.22,90.24,90.2,90.24,6353.0,68.0833,68.0984,68.0682,68.0984,6353.0
2016-08-30 13:25:00,90.24,90.27,90.2,90.2,6277.0,68.0984,68.121,68.0682,68.0682,6277.0
2016-08-30 13:30:00,90.21,90.22,90.15,90.15,4504.0,68.0758,68.0833,68.0305,68.0305,4504.0
2016-08-30 13:35:00,90.16,90.17,90.1,90.11,8621.0,68.038,68.0456,67.9928,68.0003,8621.0
2016-08-30 13:40:00,90.11,90.12,90.05,90.07,13115.0,68.0003,68.0078,67.955,67.9701,13115.0
2016-08-30 13:45:00,90.06,90.14,90.06,90.13,8546.0,67.9626,68.0229,67.9626,68.0154,8546.0
2016-08-30 13:50:00,90.13,90.13,90.08,90.08,9000.0,68.0154,68.0154,67.9777,67.9777,9000.0
2016-08-30 13:55:00,90.08,90.11,90.04,90.04,13404.0,67.9777,68.0003,67.9475,67.9475,13404.0
2016-08-30 14:00:00,90.04,90.06,89.9,89.91,26413.0,67.9475,67.9626,67.8418,67.8494,26413.0
2016-08-30 14:05:00,89.93,89.95,89.77,89.77,40373.0,67.8645,67.8796,67.7437,67.7437,40373.0
2016-08-30 14:10:00,89.77,89.81,89.73,89.75,17413.0,67.7437,67.7739,67.7135,67.7286,17413.0
2016-08-30 14:15:00,89.75,89.77,89.7,89.71,23129.0,67.7286,67.7437,67.6909,67.6984,23129.0
2016-08-30 14:20:00,89.7,89.76,89.65,89.74,15808.0,67.6909,67.7362,67.6532,67.7211,15808.0
2016-08-30 14:25:00,89.74,89.76,89.65,89.68,7529.0,67.7211,67.7362,67.6532,67.6758,7529.0
2016-08-30 14:30:00,89.69,89.72,89.64,89.7,12028.0,67.6834,67.706,67.6456,67.6909,12028.0
2016-08-30 14:35:00,89.72,89.84,89.68,89.84,10873.0,67.706,67.7965,67.6758,67.7965,10873.0
2016-08-30 14:40:00,89.85,89.87,89.79,89.83,11834.0,67.8041,67.8192,67.7588,67.789,11834.0
2016-08-30 14:45:00,89.85,89.9,89.85,89.9,4388.0,67.8041,67.8418,67.8041,67.8418,4388.0
2016-08-30 14:50:00,89.9,89.96,89.9,89.96,7574.0,67.8418,67.8871,67.8418,67.8871,7574.0
2016-08-30 14:55:00,89.97,90.01,89.92,89.93,10335.0,67.8947,67.9248,67.8569,67.8645,10335.0
2016-08-30 15:00:00,89.93,89.96,89.87,89.95,10251.0,67.8645,67.8871,67.8192,67.8796,10251.0
2016-08-30 15:05:00,89.95,90.08,89.87,90.07,18774.0,67.8796,67.9777,67.8192,67.9701,18774.0
2016-08-30 15:10:00,90.05,90.05,89.9,89.9,11415.0,67.955,67.955,67.8418,67.8418,11415.0
2016-08-30 15:15:00,89.91,89.99,89.91,89.99,8195.0,67.8494,67.9097,67.8494,67.9097,8195.0
2016-08-30 15:20:00,89.98,90.01,89.93,90.0,14341.0,67.9022,67.9248,67.8645,67.9173,14341.0
2016-08-30 15:25:00,90.0,90.05,89.99,90.01,12495.0,67.9173,67.955,67.9097,67.9248,12495.0
2016-08-30 15:30:00,90.02,90.05,89.98,89.98,16870.0,67.9324,67.955,67.9022,67.9022,16870.0
2016-08-30 15:35:00,89.99,90.12,89.97,90.11,29894.0,67.9097,68.0078,67.8947,68.0003,29894.0
2016-08-30 15:40:00,90.1,90.12,89.99,89.99,36237.0,67.9928,68.0078,67.9097,67.9097,36237.0
2016-08-30 15:45:00,90.0,90.04,89.99,89.99,28673.0,67.9173,67.9475,67.9097,67.9097,28673.0
2016-08-30 15:50:00,90.0,90.08,90.0,90.08,39608.0,67.9173,67.9777,67.9173,67.9777,39608.0
2016-08-30 15:55:00,90.08,90.08,89.99,90.08,74756.0,67.9777,67.9777,67.9097,67.9777,74756.0
2016-08-31 09:30:00,89.76,89.9,89.5,89.5,51548.0,67.7362,67.8418,67.54,67.54,51548.0
2016-08-31 09:35:00,89.56,89.57,89.25,89.31,45589.0,67.5852,67.5928,67.3513,67.3966,45589.0
2016-08-31 09:40:00,89.29,89.53,89.23,89.4,12490.0,67.3815,67.5626,67.3362,67.4645,12490.0
2016-08-31 09:45:00,89.41,89.58,89.33,89.47,33918.0,67.4721,67.6003,67.4117,67.5173,33918.0
2016-08-31 09:50:00,89.51,89.56,89.32,89.37,21324.0,67.5475,67.5852,67.4041,67.4419,21324.0
2016-08-31 09:55:00,89.29,89.31,89.15,89.16,12992.0,67.3815,67.3966,67.2758,67.2834,12992.0
2016-08-31 10:00:00,89.18,89.4,89.13,89.28,15466.0,67.2985,67.4645,67.2608,67.374,15466.0
2016-08-31 10:05:00,89.3,89.35,89.15,89.19,15104.0,67.389,67.4268,67.2758,67.306,15104.0
2016-08-31 10:10:00,89.19,89.33,89.08,89.12,19769.0,67.306,67.4117,67.223,67.2532,19769.0
2016-08-31 10:15:00,89.1,89.14,88.97,88.98,42770.0,67.2381,67.2683,67.14,67.1476,42770.0
2016-08-31 10:20:00,89.0,89.06,88.91,88.97,17785.0,67.1627,67.2079,67.0947,67.14,17785.0
2016-08-31 10:25:00,88.96,89.04,88.91,88.97,36760.0,67.1325,67.1928,67.0947,67.14,36760.0
2016-08-31 10:30:00,88.96,89.0,88.51,88.81,67130.0,67.1325,67.1627,66.7929,67.0193,67130.0
2016-08-31 10:35:00,88.79,88.81,88.67,88.75,13260.0,67.0042,67.0193,66.9136,66.974,13260.0
2016-08-31 10:40:00,88.76,88.92,88.72,88.83,37226.0,66.9815,67.1023,66.9514,67.0344,37226.0
2016-08-31 10:45:00,88.81,88.81,88.65,88.7,28245.0,67.0193,67.0193,66.8985,66.9363,28245.0
2016-08-31 10:50:00,88.71,88.77,88.65,88.67,11395.0,66.9438,66.9891,66.8985,66.9136,11395.0
2016-08-31 10:55:00,88.69,88.69,88.46,88.47,9213.0,66.9287,66.9287,66.7551,66.7627,9213.0
2016-08-31 11:00:00,88.46,88.62,88.41,88.62,20892.0,66.7551,66.8759,66.7174,66.8759,20892.0
2016-08-31 11:05:00,88.63,88.63,88.38,88.38,27633.0,66.8834,66.8834,66.6948,66.6948,27633.0
2016-08-31 11:10:00,88.39,88.7,88.37,88.7,14743.0,66.7023,66.9363,66.6872,66.9363,14743.0
2016-08-31 11:15:00,88.68,88.72,88.58,88.68,13243.0,66.9212,66.9514,66.8457,66.9212,13243.0
2016-08-31 11:20:00,88.7,88.71,88.61,88.71,14051.0,66.9363,66.9438,66.8683,66.9438,14051.0
2016-08-31 11:25:00,88.68,88.78,88.68,88.77,21655.0,66.9212,66.9966,66.9212,66.9891,21655.0
2016-08-31 11:30:00,88.77,88.8,88.69,88.74,19952.0,66.9891,67.0117,66.9287,66.9664,19952.0
2016-08-31 11:35:00,88.77,88.86,88.68,88.82,12370.0,66.9891,67.057,66.9212,67.0268,12370.0
2016-08-31 11:40:00,88.82,88.88,88.77,88.85,6214.0,67.0268,67.0721,66.9891,67.0495,6214.0
2016-08-31 11:45:00,88.88,88.93,88.83,88.92,10713.0,67.0721,67.1098,67.0344,67.1023,10713.0
2016-08-31 11:50:00,88.95,89.07,88.94,89.05,11908.0,67.1249,67.2155,67.1174,67.2004,11908.0
2016-08-31 11:55:00,89.03,89.1,88.92,89.0,6157.0,67.1853,67.2381,67.1023,67.1627,6157.0
2016-08-31 12:00:00,89.0,89.03,88.92,88.96,19514.0,67.1627,67.1853,67.1023,67.1325,19514.0
2016-08-31 12:05:00,88.94,88.95,88.75,88.75,21755.0,67.1174,67.1249,66.974,66.974,21755.0
2016-08-31 12:10:00,88.75,88.81,88.67,88.7,9688.0,66.974,67.0193,66.9136,66.9363,9688.0
2016-08-31 12:15:00,88.67,88.68,88.51,88.6,18674.0,66.9136,66.9212,66.7929,66.8608,18674.0
2016-08-31 12:20:00,88.6,88.6,88.49,88.54,13153.0,66.8608,66.8608,66.7778,66.8155,13153.0
2016-08-31 12:25:00,88.52,88.52,88.28,88.31,46741.0,66.8004,66.8004,66.6193,66.642,46741.0
2016-08-31 12:30:00,88.3,88.34,88.14,88.14,26213.0,66.6344,66.6646,66.5137,66.5137,26213.0
2016-08-31 12:35:00,88.16,88.29,88.13,88.22,14701.0,66.5288,66.6269,66.5061,66.574,14701.0
2016-08-31 12:40:00,88.24,88.32,88.2,88.24,9900.0,66.5891,66.6495,66.5589,66.5891,9900.0
2016-08-31 12:45:00,88.23,88.35,88.22,88.32,12881.0,66.5816,66.6721,66.574,66.6495,12881.0
2016-08-31 12:50:00,88.34,88.38,88.33,88.38,8613.0,66.6646,66.6948,66.657,66.6948,8613.0
2016-08-31 12:55:00,88.39,88.49,88.37,88.4,10673.0,66.7023,66.7778,66.6872,66.7099,10673.0
2016-08-31 13:00:00,88.4,88.47,88.38,88.39,20694.0,66.7099,66.7627,66.6948,66.7023,20694.0
2016-08-31 13:05:00,88.4,88.41,88.28,88.29,21578.0,66.7099,66.7174,66.6193,66.6269,21578.0
2016-08-31 13:10:00,88.27,88.27,88.02,88.16,30470.0,66.6118,66.6118,66.4231,66.5288,30470.0
2016-08-31 13:15:00,88.17,88.21,88.1,88.21,11117.0,66.5363,66.5665,66.4835,66.5665,11117.0
2016-08-31 13:20:00,88.24,88.35,88.24,88.32,14821.0,66.5891,66.6721,66.5891,66.6495,14821.0
2016-08-31 13:25:00,88.33,88.35,88.28,88.33,17478.0,66.657,66.6721,66.6193,66.657,17478.0
2016-08-31 13:30:00,88.32,88.4,88.29,88.4,10923.0,66.6495,66.7099,66.6269,66.7099,10923.0
2016-08-31 13:35:00,88.4,88.44,88.34,88.4,8265.0,66.7099,66.7401,66.6646,66.7099,8265.0
2016-08-31 13:40:00,88.4,88.49,88.38,88.45,19571.0,66.7099,66.7778,66.6948,66.7476,19571.0
2016-08-31 13:45:00,88.45,88.45,88.35,88.4,19851.0,66.7476,66.7476,66.6721,66.7099,19851.0
2016-08-31 13:50:00,88.38,88.39,88.31,88.32,11369.0,66.6948,66.7023,66.642,66.6495,11369.0
2016-08-31 13:55:00,88.32,88.33,88.27,88.31,12954.0,66.6495,66.657,66.6118,66.642,12954.0
2016-08-31 14:00:00,88.3,88.4,88.28,88.38,26413.0,66.6344,66.7099,66.6193,66.6948,26413.0
2016-08-31 14:05:00,88.4,88.55,88.4,88.5,27900.0,66.7099,66.8231,66.7099,66.7853,27900.0
2016-08-31 14:10:00,88.51,88.57,88.49,88.52,17103.0,66.7929,66.8382,66.7778,66.8004,17103.0
2016-08-31 14:15:00,88.53,88.56,88.43,88.51,15982.0,66.808,66.8306,66.7325,66.7929,15982.0
2016-08-31 14:20:00,88.5,88.54,88.49,88.5,23851.0,66.7853,66.8155,66.7778,66.7853,23851.0
2016-08-31 14:25:00,88.51,88.55,88.44,88.53,20265.0,66.7929,66.8231,66.7401,66.808,20265.0
2016-08-31 14:30:00,88.52,88.55,88.4,88.41,13411.0,66.8004,66.8231,66.7099,66.7174,13411.0
2016-08-31 14:35:00,88.4,88.4,88.34,88.4,15640.0,66.7099,66.7099,66.6646,66.7099,15640.0
2016-08-31 14:40:00,88.41,88.44,88.29,88.31,19516.0,66.7174,66.7401,66.6269,66.642,19516.0
2016-08-31 14:45:00,88.31,88.34,88.18,88.27,23850.0,66.642,66.6646,66.5439,66.6118,23850.0
2016-08-31 14:50:00,88.27,88.33,88.25,88.29,12261.0,66.6118,66.657,66.5967,66.6269,12261.0
2016-08-31 14:55:00,88.3,88.36,88.3,88.33,10363.0,66.6344,66.6797,66.6344,66.657,10363.0
2016-08-31 15:00:00,88.32,88.4,88.31,88.38,12942.0,66.6495,66.7099,66.642,66.6948,12942.0
2016-08-31 15:05:00,88.38,88.42,88.37,88.39,14336.0,66.6948,66.725,66.6872,66.7023,14336.0
2016-08-31 15:10:00,88.4,88.4,88.3,88.34,18149.0,66.7099,66.7099,66.6344,66.6646,18149.0
2016-08-31 15:15:00,88.34,88.43,88.32,88.39,24813.0,66.6646,66.7325,66.6495,66.7023,24813.0
2016-08-31 15:20:00,88.39,88.43,88.37,88.42,22768.0,66.7023,66.7325,66.6872,66.725,22768.0
2016-08-31 15:25:00,88.42,88.48,88.39,88.44,28924.0,66.725,66.7702,66.7023,66.7401,28924.0
2016-08-31 15:30:00,88.46,88.46,88.35,88.37,32427.0,66.7551,66.7551,66.6721,66.6872,32427.0
2016-08-31 15:35:00,88.36,88.4,88.31,88.32,42413.0,66.6797,66.7099,66.642,66.6495,42413.0
2016-08-31 15:40:00,88.32,88.41,88.32,88.4,47840.0,66.6495,66.7174,66.6495,66.7099,47840.0
2016-08-31 15:45:00,88.41,88.45,88.33,88.42,60542.0,66.7174,66.7476,66.657,66.725,60542.0
2016-08-31 15:50:00,88.43,88.52,88.42,88.5,53285.0,66.7325,66.8004,66.725,66.7853,53285.0
2016-08-31 15:55:00,88.5,88.58,88.46,88.48,145527.0,66.7853,66.8457,66.7551,66.7702,145527.0
2016-09-01 09:30:00,88.31,88.52,87.64,88.03,62539.0,66.642,66.8004,66.1363,66.4307,62539.0
2016-09-01 09:35:00,88.06,88.48,87.87,88.18,24122.0,66.4533,66.7702,66.3099,66.5439,24122.0
2016-09-01 09:40:00,88.18,88.43,88.1,88.18,16206.0,66.5439,66.7325,66.4835,66.5439,16206.0
2016-09-01 09:45:00,88.14,88.33,88.12,88.27,11106.0,66.5137,66.657,66.4986,66.6118,11106.0
2016-09-01 09:50:00,88.27,88.32,87.93,87.96,83002.0,66.6118,66.6495,66.3552,66.3778,83002.0
2016-09-01 09:55:00,87.99,88.2,87.99,88.12,19090.0,66.4005,66.5589,66.4005,66.4986,19090.0
2016-09-01 10:00:00,88.12,88.5,88.09,88.4,32739.0,66.4986,66.7853,66.4759,66.7099,32739.0
2016-09-01 10:05:00,88.35,88.59,88.2,88.56,29616.0,66.6721,66.8533,66.5589,66.8306,29616.0
2016-09-01 10:10:00,88.53,88.64,88.31,88.34,27539.0,66.808,66.891,66.642,66.6646,27539.0
2016-09-01 10:15:00,88.31,88.35,87.97,88.01,17572.0,66.642,66.6721,66.3854,66.4156,17572.0
2016-09-01 10:20:00,87.98,88.43,87.86,88.25,27364.0,66.3929,66.7325,66.3024,66.5967,27364.0
2016-09-01 10:25:00,88.2,88.22,87.91,87.91,18834.0,66.5589,66.574,66.3401,66.3401,18834.0
2016-09-01 10:30:00,87.91,87.91,87.62,87.84,29235.0,66.3401,66.3401,66.1213,66.2873,29235.0
2016-09-01 10:35:00,87.87,87.92,87.78,87.86,15118.0,66.3099,66.3476,66.242,66.3024,15118.0
2016-09-01 10:40:00,87.88,88.0,87.8,87.92,23915.0,66.3175,66.408,66.2571,66.3476,23915.0
2016-09-01 10:45:00,87.91,88.03,87.89,88.0,15971.0,66.3401,66.4307,66.325,66.408,15971.0
2016-09-01 10:50:00,88.0,88.15,87.92,87.96,23908.0,66.408,66.5212,66.3476,66.3778,23908.0
2016-09-01 10:55:00,87.96,87.99,87.87,87.87,28659.0,66.3778,66.4005,66.3099,66.3099,28659.0
2016-09-01 11:00:00,87.87,87.87,87.71,87.78,18588.0,66.3099,66.3099,66.1892,66.242,18588.0
2016-09-01 11:05:00,87.81,87.85,87.65,87.66,14957.0,66.2646,66.2948,66.1439,66.1514,14957.0
2016-09-01 11:10:00,87.64,87.82,87.56,87.82,38315.0,66.1363,66.2722,66.076,66.2722,38315.0
2016-09-01 11:15:00,87.81,87.96,87.79,87.92,21525.0,66.2646,66.3778,66.2495,66.3476,21525.0
2016-09-01 11:20:00,87.94,88.0,87.75,87.77,28337.0,66.3627,66.408,66.2194,66.2345,28337.0
2016-09-01 11:25:00,87.77,87.96,87.76,87.86,23915.0,66.2345,66.3778,66.2269,66.3024,23915.0
2016-09-01 11:30:00,87.84,87.99,87.83,87.99,17990.0,66.2873,66.4005,66.2797,66.4005,17990.0
2016-09-01 11:35:00,88.0,88.0,87.84,87.94,77626.0,66.408,66.408,66.2873,66.3627,77626.0
2016-09-01 11:40:00,87.95,87.97,87.85,87.85,20464.0,66.3703,66.3854,66.2948,66.2948,20464.0
2016-09-01 11:45:00,87.84,87.86,87.67,87.7,27728.0,66.2873,66.3024,66.159,66.1816,27728.0
2016-09-01 11:50:00,87.63,87.73,87.59,87.71,20843.0,66.1288,66.2043,66.0986,66.1892,20843.0
2016-09-01 11:55:00,87.7,87.78,87.64,87.74,21183.0,66.1816,66.242,66.1363,66.2118,21183.0
2016-09-01 12:00:00,87.73,87.85,87.69,87.8,28288.0,66.2043,66.2948,66.1741,66.2571,28288.0
2016-09-01 12:05:00,87.8,87.8,87.6,87.64,20660.0,66.2571,66.2571,66.1062,66.1363,20660.0
2016-09-01 12:10:00,87.64,87.78,87.56,87.78,22228.0,66.1363,66.242,66.076,66.242,22228.0
2016-09-01 12:15:00,87.81,87.86,87.76,87.84,18913.0,66.2646,66.3024,66.2269,66.2873,18913.0
2016-09-01 12:20:00,87.83,88.0,87.8,87.97,23338.0,66.2797,66.408,66.2571,66.3854,23338.0
2016-09-01 12:25:00,87.99,88.0,87.89,87.96,25243.0,66.4005,66.408,66.325,66.3778,25243.0
2016-09-01 12:30:00,87.98,88.08,87.97,88.05,43307.0,66.3929,66.4684,66.3854,66.4457,43307.0
2016-09-01 12:35:00,88.06,88.13,88.06,88.11,9104.0,66.4533,66.5061,66.4533,66.491,9104.0
2016-09-01 12:40:00,88.1,88.16,88.0,88.01,5900.0,66.4835,66.5288,66.408,66.4156,5900.0
2016-09-01 12:45:00,88.02,88.07,88.0,88.06,8348.0,66.4231,66.4608,66.408,66.4533,8348.0
2016-09-01 12:50:00,88.06,88.15,87.99,88.02,11500.0,66.4533,66.5212,66.4005,66.4231,11500.0
2016-09-01 12:55:00,88.02,88.02,87.86,87.9,15105.0,66.4231,66.4231,66.3024,66.3326,15105.0
2016-09-01 13:00:00,87.92,87.98,87.88,87.97,10462.0,66.3476,66.3929,66.3175,66.3854,10462.0
2016-09-01 13:05:00,87.92,87.97,87.86,87.95,11258.0,66.3476,66.3854,66.3024,66.3703,11258.0
2016-09-01 13:10:00,87.96,87.98,87.9,87.92,9551.0,66.3778,66.3929,66.3326,66.3476,9551.0
2016-09-01 13:15:00,87.93,88.04,87.93,87.94,12018.0,66.3552,66.4382,66.3552,66.3627,12018.0
2016-09-01 13:20:00,87.94,87.94,87.82,87.84,19509.0,66.3627,66.3627,66.2722,66.2873,19509.0
2016-09-01 13:25:00,87.87,87.87,87.77,87.86,10200.0,66.3099,66.3099,66.2345,66.3024,10200.0
2016-09-01 13:30:00,87.85,87.95,87.84,87.9,21728.0,66.2948,66.3703,66.2873,66.3326,21728.0
2016-09-01 13:35:00,87.91,87.93,87.78,87.79,19206.0,66.3401,66.3552,66.242,66.2495,19206.0
2016-09-01 13:40:00,87.81,87.93,87.79,87.9,16533.0,66.2646,66.3552,66.2495,66.3326,16533.0
2016-09-01 13:45:00,87.91,87.96,87.82,87.84,13804.0,66.3401,66.3778,66.2722,66.2873,13804.0
2016-09-01 13:50:00,87.84,87.86,87.78,87.83,9901.0,66.2873,66.3024,66.242,66.2797,9901.0
2016-09-01 13:55:00,87.84,87.86,87.77,87.84,15890.0,66.2873,66.3024,66.2345,66.2873,15890.0
2016-09-01 14:00:00,87.83,87.89,87.69,87.76,15563.0,66.2797,66.325,66.1741,66.2269,15563.0
2016-09-01 14:05:00,87.76,87.77,87.69,87.71,11965.0,66.2269,66.2345,66.1741,66.1892,11965.0
2016-09-01 14:10:00,87.73,87.81,87.67,87.77,11903.0,66.2043,66.2646,66.159,66.2345,11903.0
2016-09-01 14:15:00,87.8,87.85,87.79,87.79,8763.0,66.2571,66.2948,66.2495,66.2495,8763.0
2016-09-01 14:20:00,87.8,87.82,87.6,87.6,26672.0,66.2571,66.2722,66.1062,66.1062,26672.0
2016-09-01 14:25:00,87.62,87.63,87.44,87.6,32133.0,66.1213,66.1288,65.9854,66.1062,32133.0
2016-09-01 14:30:00,87.62,87.72,87.61,87.64,23057.0,66.1213,66.1967,66.1137,66.1363,23057.0
2016-09-01 14:35:00,87.65,87.69,87.48,87.53,34691.0,66.1439,66.1741,66.0156,66.0533,34691.0
2016-09-01 14:40:00,87.54,87.64,87.54,87.59,17082.0,66.0609,66.1363,66.0609,66.0986,17082.0
2016-09-01 14:45:00,87.59,87.71,87.58,87.62,13632.0,66.0986,66.1892,66.0911,66.1213,13632.0
2016-09-01 14:50:00,87.62,87.64,87.53,87.56,13684.0,66.1213,66.1363,66.0533,66.076,13684.0
2016-09-01 14:55:00,87.57,87.61,87.55,87.59,12073.0,66.0835,66.1137,66.0684,66.0986,12073.0
2016-09-01 15:00:00,87.59,87.69,87.59,87.63,19132.0,66.0986,66.1741,66.0986,66.1288,19132.0
2016-09-01 15:05:00,87.63,87.63,87.54,87.62,26537.0,66.1288,66.1288,66.0609,66.1213,26537.0
2016-09-01 15:10:00,87.62,87.72,87.61,87.65,15070.0,66.1213,66.1967,66.1137,66.1439,15070.0
2016-09-01 15:15:00,87.64,87.76,87.63,87.73,15660.0,66.1363,66.2269,66.1288,66.2043,15660.0
2016-09-01 15:20:00,87.74,87.87,87.74,87.85,22339.0,66.2118,66.3099,66.2118,66.2948,22339.0
2016-09-01 15:25:00,87.85,87.89,87.78,87.84,33779.0,66.2948,66.325,66.242,66.2873,33779.0
2016-09-01 15:30:00,87.84,87.88,87.82,87.83,28566.0,66.2873,66.3175,66.2722,66.2797,28566.0
2016-09-01 15:35:00,87.83,88.03,87.79,88.03,33643.0,66.2797,66.4307,66.2495,66.4307,33643.0
2016-09-01 15:40:00,88.03,88.37,88.01,88.32,57534.0,66.4307,66.6872,66.4156,66.6495,57534.0
2016-09-01 15:45:00,88.31,88.38,88.25,88.29,46460.0,66.642,66.6948,66.5967,66.6269,46460.0
2016-09-01 15:50:00,88.29,88.4,88.27,88.38,58373.0,66.6269,66.7099,66.6118,66.6948,58373.0
2016-09-01 15:55:00,88.4,88.6,88.4,88.54,156876.0,66.7099,66.8608,66.7099,66.8155,156876.0
2016-09-02 09:30:00,89.27,89.5,89.01,89.16,54465.0,67.3664,67.54,67.1702,67.2834,54465.0
2016-09-02 09:35:00,89.22,89.47,89.22,89.41,31158.0,67.3287,67.5173,67.3287,67.4721,31158.0
2016-09-02 09:40:00,89.4,89.44,89.2,89.27,27969.0,67.4645,67.4947,67.3136,67.3664,27969.0
2016-09-02 09:45:00,89.32,89.45,89.26,89.4,15504.0,67.4041,67.5022,67.3589,67.4645,15504.0
2016-09-02 09:50:00,89.37,89.5,89.34,89.43,53847.0,67.4419,67.54,67.4192,67.4871,53847.0
2016-09-02 09:55:00,89.4,89.47,89.19,89.29,20870.0,67.4645,67.5173,67.306,67.3815,20870.0
2016-09-02 10:00:00,89.33,89.43,89.17,89.18,40852.0,67.4117,67.4871,67.2909,67.2985,40852.0
2016-09-02 10:05:00,89.17,89.25,89.02,89.05,12389.0,67.2909,67.3513,67.1777,67.2004,12389.0
2016-09-02 10:10:00,89.04,89.1,88.91,88.91,26887.0,67.1928,67.2381,67.0947,67.0947,26887.0
2016-09-02 10:15:00,88.91,88.98,88.78,88.84,33691.0,67.0947,67.1476,66.9966,67.0419,33691.0
2016-09-02 10:20:00,88.83,89.08,88.82,88.98,42157.0,67.0344,67.223,67.0268,67.1476,42157.0
2016-09-02 10:25:00,89.0,89.08,88.96,88.98,16017.0,67.1627,67.223,67.1325,67.1476,16017.0
2016-09-02 10:30:00,88.96,89.01,88.87,88.92,24165.0,67.1325,67.1702,67.0646,67.1023,24165.0
2016-09-02 10:35:00,88.92,89.03,88.88,88.92,14000.0,67.1023,67.1853,67.0721,67.1023,14000.0
2016-09-02 10:40:00,88.93,88.93,88.73,88.76,15696.0,67.1098,67.1098,66.9589,66.9815,15696.0
2016-09-02 10:45:00,88.76,88.87,88.76,88.87,12640.0,66.9815,67.0646,66.9815,67.0646,12640.0
2016-09-02 10:50:00,88.86,88.94,88.78,88.78,12149.0,67.057,67.1174,66.9966,66.9966,12149.0
2016-09-02 10:55:00,88.8,88.89,88.76,88.85,8517.0,67.0117,67.0796,66.9815,67.0495,8517.0
2016-09-02 11:00:00,88.86,88.96,88.86,88.93,13735.0,67.057,67.1325,67.057,67.1098,13735.0
2016-09-02 11:05:00,88.94,89.04,88.92,88.95,20648.0,67.1174,67.1928,67.1023,67.1249,20648.0
2016-09-02 11:10:00,88.95,88.99,88.89,88.99,14700.0,67.1249,67.1551,67.0796,67.1551,14700.0
2016-09-02 11:15:00,89.0,89.05,88.9,88.98,41390.0,67.1627,67.2004,67.0872,67.1476,41390.0
2016-09-02 11:20:00,88.99,89.03,88.89,88.99,11741.0,67.1551,67.1853,67.0796,67.1551,11741.0
2016-09-02 11:25:00,88.98,89.02,88.92,88.94,13908.0,67.1476,67.1777,67.1023,67.1174,13908.0
2016-09-02 11:30:00,88.96,89.04,88.91,88.92,14482.0,67.1325,67.1928,67.0947,67.1023,14482.0
2016-09-02 11:35:00,88.9,88.98,88.88,88.95,14364.0,67.0872,67.1476,67.0721,67.1249,14364.0
2016-09-02 11:40:00,88.97,89.02,88.89,89.0,36230.0,67.14,67.1777,67.0796,67.1627,36230.0
2016-09-02 11:45:00,88.99,89.04,88.96,89.02,21555.0,67.1551,67.1928,67.1325,67.1777,21555.0
2016-09-02 11:50:00,89.02,89.07,88.98,88.98,24724.0,67.1777,67.2155,67.1476,67.1476,24724.0
2016-09-02 11:55:00,88.96,89.06,88.93,89.01,13328.0,67.1325,67.2079,67.1098,67.1702,13328.0
2016-09-02 12:00:00,89.03,89.08,89.0,89.04,13774.0,67.1853,67.223,67.1627,67.1928,13774.0
2016-09-02 12:05:00,89.04,89.04,88.92,88.94,11789.0,67.1928,67.1928,67.1023,67.1174,11789.0
2016-09-02 12:10:00,88.93,89.02,88.93,89.0,9766.0,67.1098,67.1777,67.1098,67.1627,9766.0
2016-09-02 12:15:00,89.01,89.02,88.9,88.91,11400.0,67.1702,67.1777,67.0872,67.0947,11400.0
2016-09-02 12:20:00,88.91,89.04,88.88,88.99,9163.0,67.0947,67.1928,67.0721,67.1551,9163.0
2016-09-02 12:25:00,88.99,89.02,88.93,88.97,7079.0,67.1551,67.1777,67.1098,67.14,7079.0
2016-09-02 12:30:00,88.96,88.98,88.93,88.93,8480.0,67.1325,67.1476,67.1098,67.1098,8480.0
2016-09-02 12:35:00,88.94,89.02,88.94,88.97,11949.0,67.1174,67.1777,67.1174,67.14,11949.0
2016-09-02 12:40:00,88.97,89.0,88.97,88.98,6300.0,67.14,67.1627,67.14,67.1476,6300.0
2016-09-02 12:45:00,88.98,89.04,88.98,88.99,7529.0,67.1476,67.1928,67.1476,67.1551,7529.0
2016-09-02 12:50:00,89.0,89.06,88.98,89.0,25729.0,67.1627,67.2079,67.1476,67.1627,25729.0
2016-09-02 12:55:00,89.01,89.03,88.97,88.97,17054.0,67.1702,67.1853,67.14,67.14,17054.0
2016-09-02 13:00:00,88.98,89.01,88.84,88.94,11778.0,67.1476,67.1702,67.0419,67.1174,11778.0
2016-09-02 13:05:00,88.93,88.98,88.88,88.98,11492.0,67.1098,67.1476,67.0721,67.1476,11492.0
2016-09-02 13:10:00,88.99,89.03,88.93,88.93,26159.0,67.1551,67.1853,67.1098,67.1098,26159.0
2016-09-02 13:15:00,88.95,88.97,88.84,88.86,10551.0,67.1249,67.14,67.0419,67.057,10551.0
2016-09-02 13:20:00,88.87,88.98,88.85,88.95,8025.0,67.0646,67.1476,67.0495,67.1249,8025.0
2016-09-02 13:25:00,88.95,88.98,88.91,88.95,6666.0,67.1249,67.1476,67.0947,67.1249,6666.0
2016-09-02 13:30:00,88.95,88.99,88.86,88.88,12344.0,67.1249,67.1551,67.057,67.0721,12344.0
2016-09-02 13:35:00,88.86,88.93,88.8,88.81,15932.0,67.057,67.1098,67.0117,67.0193,15932.0
2016-09-02 13:40:00,88.8,88.84,88.75,88.82,5002.0,67.0117,67.0419,66.974,67.0268,5002.0
2016-09-02 13:45:00,88.81,88.92,88.79,88.9,6921.0,67.0193,67.1023,67.0042,67.0872,6921.0
2016-09-02 13:50:00,88.89,88.93,88.88,88.89,9150.0,67.0796,67.1098,67.0721,67.0796,9150.0
2016-09-02 13:55:00,88.9,88.9,88.84,88.85,9362.0,67.0872,67.0872,67.0419,67.0495,9362.0
2016-09-02 14:00:00,88.86,88.88,88.78,88.81,8600.0,67.057,67.0721,66.9966,67.0193,8600.0
2016-09-02 14:05:00,88.79,88.87,88.78,88.87,10101.0,67.0042,67.0646,66.9966,67.0646,10101.0
2016-09-02 14:10:00,88.86,88.97,88.86,88.97,6893.0,67.057,67.14,67.057,67.14,6893.0
2016-09-02 14:15:00,88.95,89.01,88.94,88.98,34499.0,67.1249,67.1702,67.1174,67.1476,34499.0
2016-09-02 14:20:00,88.99,88.99,88.94,88.95,15786.0,67.1551,67.1551,67.1174,67.1249,15786.0
2016-09-02 14:25:00,88.95,88.97,88.84,88.84,11070.0,67.1249,67.14,67.0419,67.0419,11070.0
2016-09-02 14:30:00,88.84,88.87,88.79,88.87,10667.0,67.0419,67.0646,67.0042,67.0646,10667.0
2016-09-02 14:35:00,88.88,88.9,88.84,88.89,9275.0,67.0721,67.0872,67.0419,67.0796,9275.0
2016-09-02 14:40:00,88.9,88.95,88.89,88.9,12929.0,67.0872,67.1249,67.0796,67.0872,12929.0
2016-09-02 14:45:00,88.9,88.93,88.87,88.9,11600.0,67.0872,67.1098,67.0646,67.0872,11600.0
2016-09-02 14:50:00,88.9,88.93,88.9,88.91,11699.0,67.0872,67.1098,67.0872,67.0947,11699.0
2016-09-02 14:55:00,88.91,88.92,88.84,88.87,14245.0,67.0947,67.1023,67.0419,67.0646,14245.0
2016-09-02 15:00:00,88.86,88.92,88.84,88.91,14462.0,67.057,67.1023,67.0419,67.0947,14462.0
2016-09-02 15:05:00,88.92,88.96,88.86,88.87,16981.0,67.1023,67.1325,67.057,67.0646,16981.0
2016-09-02 15:10:00,88.87,88.94,88.86,88.93,11130.0,67.0646,67.1174,67.057,67.1098,11130.0
2016-09-02 15:15:00,88.93,88.93,88.8,88.87,14066.0,67.1098,67.1098,67.0117,67.0646,14066.0
2016-09-02 15:20:00,88.88,88.94,88.81,88.81,16807.0,67.0721,67.1174,67.0193,67.0193,16807.0
2016-09-02 15:25:00,88.82,88.86,88.8,88.84,19754.0,67.0268,67.057,67.0117,67.0419,19754.0
2016-09-02 15:30:00,88.84,88.84,88.76,88.77,20814.0,67.0419,67.0419,66.9815,66.9891,20814.0
2016-09-02 15:35:00,88.77,88.83,88.75,88.77,36879.0,66.9891,67.0344,66.974,66.9891,36879.0
2016-09-02 15:40:00,88.77,88.8,88.7,88.73,28574.0,66.9891,67.0117,66.9363,66.9589,28574.0
2016-09-02 15:45:00,88.73,88.81,88.68,88.72,50645.0,66.9589,67.0193,66.9212,66.9514,50645.0
2016-09-02 15:50:00,88.72,88.82,88.7,88.8,64493.0,66.9514,67.0268,66.9363,67.0117,64493.0
2016-09-02 15:55:00,88.8,88.93,88.8,88.9,116728.0,67.0117,67.1098,67.0117,67.0872,116728.0
2016-09-06 09:30:00,90.25,92.32,90.06,92.24,506237.0,68.1059,69.668,67.9626,69.6077,506237.0
2016-09-06 09:35:00,92.21,93.19,91.89,92.95,390055.0,69.585,70.3246,69.3436,70.1435,390055.0
2016-09-06 09:40:00,92.95,93.31,92.89,93.15,189747.0,70.1435,70.4151,70.0982,70.2944,189747.0
2016-09-06 09:45:00,93.14,93.84,93.14,93.79,209505.0,70.2868,70.8151,70.2868,70.7774,209505.0
2016-09-06 09:50:00,93.83,93.91,93.55,93.68,201986.0,70.8075,70.8679,70.5962,70.6944,201986.0
2016-09-06 09:55:00,93.64,93.7,93.47,93.61,98353.0,70.6642,70.7094,70.5359,70.6415,98353.0
2016-09-06 10:00:00,93.58,94.05,93.44,94.03,196221.0,70.6189,70.9736,70.5132,70.9585,196221.0
2016-09-06 10:05:00,94.05,94.25,93.76,93.98,130240.0,70.9736,71.1245,70.7547,70.9207,130240.0
2016-09-06 10:10:00,94.0,94.05,93.58,93.73,246546.0,70.9358,70.9736,70.6189,70.7321,246546.0
2016-09-06 10:15:00,93.75,93.91,93.57,93.88,90563.0,70.7472,70.8679,70.6113,70.8453,90563.0
2016-09-06 10:20:00,93.87,94.05,93.83,94.01,54484.0,70.8377,70.9736,70.8075,70.9434,54484.0
2016-09-06 10:25:00,94.0,94.17,93.94,94.17,83704.0,70.9358,71.0641,70.8906,71.0641,83704.0
2016-09-06 10:30:00,94.15,94.5,94.15,94.37,81911.0,71.049,71.3132,71.049,71.2151,81911.0
2016-09-06 10:35:00,94.37,94.4,94.21,94.27,67039.0,71.2151,71.2377,71.0943,71.1396,67039.0
2016-09-06 10:40:00,94.25,94.25,93.84,93.9,92216.0,71.1245,71.1245,70.8151,70.8604,92216.0
2016-09-06 10:45:00,93.9,93.92,93.59,93.72,48198.0,70.8604,70.8755,70.6264,70.7245,48198.0
2016-09-06 10:50:00,93.69,93.98,93.66,93.98,55808.0,70.7019,70.9207,70.6793,70.9207,55808.0
2016-09-06 10:55:00,93.97,93.98,93.58,93.59,53820.0,70.9132,70.9207,70.6189,70.6264,53820.0
2016-09-06 11:00:00,93.59,93.73,93.59,93.69,107048.0,70.6264,70.7321,70.6264,70.7019,107048.0
2016-09-06 11:05:00,93.71,93.71,93.03,93.11,141921.0,70.717,70.717,70.2038,70.2642,141921.0
2016-09-06 11:10:00,93.1,93.41,93.09,93.41,80484.0,70.2567,70.4906,70.2491,70.4906,80484.0
2016-09-06 11:15:00,93.39,93.58,93.31,93.56,81883.0,70.4755,70.6189,70.4151,70.6038,81883.0
2016-09-06 11:20:00,93.6,93.76,93.5,93.7,110603.0,70.634,70.7547,70.5585,70.7094,110603.0
2016-09-06 11:25:00,93.7,94.04,93.65,94.0,96110.0,70.7094,70.966,70.6717,70.9358,96110.0
2016-09-06 11:30:00,94.0,94.13,93.95,94.08,76041.0,70.9358,71.0339,70.8981,70.9962,76041.0
2016-09-06 11:35:00,94.07,94.21,94.05,94.19,58049.0,70.9887,71.0943,70.9736,71.0792,58049.0
2016-09-06 11:40:00,94.19,94.26,94.18,94.19,35686.0,71.0792,71.132,71.0717,71.0792,35686.0
2016-09-06 11:45:00,94.2,94.56,94.18,94.54,63065.0,71.0868,71.3584,71.0717,71.3433,63065.0
2016-09-06 11:50:00,94.54,94.81,94.51,94.74,95804.0,71.3433,71.5471,71.3207,71.4943,95804.0
2016-09-06 11:55:00,94.75,94.89,94.69,94.78,45642.0,71.5018,71.6075,71.4565,71.5245,45642.0
2016-09-06 12:00:00,94.81,94.83,94.53,94.54,44959.0,71.5471,71.5622,71.3358,71.3433,44959.0
2016-09-06 12:05:00,94.54,94.62,94.38,94.42,43213.0,71.3433,71.4037,71.2226,71.2528,43213.0
2016-09-06 12:10:00,94.41,94.63,94.41,94.63,27554.0,71.2452,71.4113,71.2452,71.4113,27554.0
2016-09-06 12:15:00,94.64,94.77,94.6,94.73,33672.0,71.4188,71.5169,71.3886,71.4867,33672.0
2016-09-06 12:20:00,94.72,94.87,94.67,94.85,44231.0,71.4792,71.5924,71.4414,71.5773,44231.0
2016-09-06 12:25:00,94.84,94.91,94.71,94.89,60116.0,71.5697,71.6226,71.4716,71.6075,60116.0
2016-09-06 12:30:00,94.9,94.95,94.83,94.89,41367.0,71.615,71.6527,71.5622,71.6075,41367.0
2016-09-06 12:35:00,94.89,94.94,94.81,94.93,40631.0,71.6075,71.6452,71.5471,71.6376,40631.0
2016-09-06 12:40:00,94.91,95.12,94.91,95.07,80275.0,71.6226,71.781,71.6226,71.7433,80275.0
2016-09-06 12:45:00,95.08,95.16,94.98,95.03,33728.0,71.7508,71.8112,71.6754,71.7131,33728.0
2016-09-06 12:50:00,95.01,95.14,94.95,95.11,38191.0,71.698,71.7961,71.6527,71.7735,38191.0
2016-09-06 12:55:00,95.1,95.2,95.06,95.1,40421.0,71.7659,71.8414,71.7358,71.7659,40421.0
2016-09-06 13:00:00,95.1,95.12,94.91,94.92,74349.0,71.7659,71.781,71.6226,71.6301,74349.0
2016-09-06 13:05:00,94.92,95.02,94.85,94.86,57133.0,71.6301,71.7056,71.5773,71.5848,57133.0
2016-09-06 13:10:00,94.85,95.07,94.85,95.0,43363.0,71.5773,71.7433,71.5773,71.6905,43363.0
2016-09-06 13:15:00,95.0,95.1,94.98,95.08,29226.0,71.6905,71.7659,71.6754,71.7508,29226.0
2016-09-06 13:20:00,95.08,95.08,95.0,95.04,33446.0,71.7508,71.7508,71.6905,71.7207,33446.0
2016-09-06 13:25:00,95.03,95.09,94.98,94.99,30913.0,71.7131,71.7584,71.6754,71.6829,30913.0
2016-09-06 13:30:00,94.99,95.05,94.86,95.05,47912.0,71.6829,71.7282,71.5848,71.7282,47912.0
2016-09-06 13:35:00,95.04,95.08,94.95,94.97,21780.0,71.7207,71.7508,71.6527,71.6678,21780.0
2016-09-06 13:40:00,94.96,95.06,94.94,94.98,33366.0,71.6603,71.7358,71.6452,71.6754,33366.0
2016-09-06 13:45:00,94.98,95.01,94.95,94.98,13382.0,71.6754,71.698,71.6527,71.6754,13382.0
2016-09-06 13:50:00,94.99,94.99,94.88,94.89,24867.0,71.6829,71.6829,71.5999,71.6075,24867.0
2016-09-06 13:55:00,94.9,94.9,94.77,94.79,73614.0,71.615,71.615,71.5169,71.532,73614.0
2016-09-06 14:00:00,94.8,94.8,94.61,94.62,19757.0,71.5395,71.5395,71.3962,71.4037,19757.0
2016-09-06 14:05:00,94.63,94.75,94.6,94.72,39931.0,71.4113,71.5018,71.3886,71.4792,39931.0
2016-09-06 14:10:00,94.72,94.86,94.71,94.8,53947.0,71.4792,71.5848,71.4716,71.5395,53947.0
2016-09-06 14:15:00,94.81,94.85,94.75,94.78,31989.0,71.5471,71.5773,71.5018,71.5245,31989.0
2016-09-06 14:20:00,94.78,94.86,94.76,94.77,87320.0,71.5245,71.5848,71.5094,71.5169,87320.0
2016-09-06 14:25:00,94.78,94.99,94.77,94.98,64783.0,71.5245,71.6829,71.5169,71.6754,64783.0
2016-09-06 14:30:00,94.98,95.0,94.85,94.87,47753.0,71.6754,71.6905,71.5773,71.5924,47753.0
2016-09-06 14:35:00,94.86,94.88,94.79,94.8,37525.0,71.5848,71.5999,71.532,71.5395,37525.0
2016-09-06 14:40:00,94.81,94.85,94.56,94.58,51275.0,71.5471,71.5773,71.3584,71.3735,51275.0
2016-09-06 14:45:00,94.57,94.76,94.52,94.72,37588.0,71.366,71.5094,71.3282,71.4792,37588.0
2016-09-06 14:50:00,94.72,94.75,94.61,94.61,20459.0,71.4792,71.5018,71.3962,71.3962,20459.0
2016-09-06 14:55:00,94.61,94.62,94.48,94.49,27933.0,71.3962,71.4037,71.2981,71.3056,27933.0
2016-09-06 15:00:00,94.5,94.56,94.44,94.52,35715.0,71.3132,71.3584,71.2679,71.3282,35715.0
2016-09-06 15:05:00,94.51,94.52,94.28,94.29,34863.0,71.3207,71.3282,71.1471,71.1547,34863.0
2016-09-06 15:10:00,94.3,94.3,94.02,94.03,51059.0,71.1622,71.1622,70.9509,70.9585,51059.0
2016-09-06 15:15:00,94.01,94.13,94.01,94.02,65371.0,70.9434,71.0339,70.9434,70.9509,65371.0
2016-09-06 15:20:00,94.02,94.28,94.0,94.27,46633.0,70.9509,71.1471,70.9358,71.1396,46633.0
2016-09-06 15:25:00,94.27,94.3,94.15,94.23,28816.0,71.1396,71.1622,71.049,71.1094,28816.0
2016-09-06 15:30:00,94.22,94.39,94.21,94.35,47354.0,71.1019,71.2301,71.0943,71.2,47354.0
2016-09-06 15:35:00,94.34,94.48,94.33,94.42,54035.0,71.1924,71.2981,71.1849,71.2528,54035.0
2016-09-06 15:40:00,94.43,94.56,94.33,94.56,71205.0,71.2603,71.3584,71.1849,71.3584,71205.0
2016-09-06 15:45:00,94.55,94.56,94.45,94.5,63981.0,71.3509,71.3584,71.2754,71.3132,63981.0
2016-09-06 15:50:00,94.49,94.7,94.49,94.68,103223.0,71.3056,71.4641,71.3056,71.449,103223.0
2016-09-06 15:55:00,94.67,94.84,94.65,94.84,154709.0,71.4414,71.5697,71.4263,71.5697,154709.0
2016-09-07 09:30:00,94.78,95.0,94.47,94.9,113062.0,71.5245,71.6905,71.2905,71.615,113062.0
2016-09-07 09:35:00,94.95,94.99,94.44,94.44,85233.0,71.6527,71.6829,71.2679,71.2679,85233.0
2016-09-07 09:40:00,94.47,94.57,94.08,94.42,64314.0,71.2905,71.366,70.9962,71.2528,64314.0
2016-09-07 09:45:00,94.39,94.46,94.04,94.38,69066.0,71.2301,71.283,70.966,71.2226,69066.0
2016-09-07 09:50:00,94.39,94.56,94.19,94.52,46641.0,71.2301,71.3584,71.0792,71.3282,46641.0
2016-09-07 09:55:00,94.55,94.84,94.5,94.83,42731.0,71.3509,71.5697,71.3132,71.5622,42731.0
2016-09-07 10:00:00,94.81,94.86,94.59,94.84,51002.0,71.5471,71.5848,71.3811,71.5697,51002.0
2016-09-07 10:05:00,94.82,94.97,94.65,94.96,43710.0,71.5546,71.6678,71.4263,71.6603,43710.0
2016-09-07 10:10:00,94.97,94.99,94.87,94.89,35561.0,71.6678,71.6829,71.5924,71.6075,35561.0
2016-09-07 10:15:00,94.88,94.92,94.74,94.75,33168.0,71.5999,71.6301,71.4943,71.5018,33168.0
2016-09-07 10:20:00,94.74,94.77,94.63,94.66,26853.0,71.4943,71.5169,71.4113,71.4339,26853.0
2016-09-07 10:25:00,94.65,94.71,94.47,94.68,41593.0,71.4263,71.4716,71.2905,71.449,41593.0
2016-09-07 10:30:00,94.67,94.71,94.42,94.43,29107.0,71.4414,71.4716,71.2528,71.2603,29107.0
2016-09-07 10:35:00,94.43,94.56,94.41,94.41,29211.0,71.2603,71.3584,71.2452,71.2452,29211.0
2016-09-07 10:40:00,94.42,94.42,94.16,94.18,35988.0,71.2528,71.2528,71.0566,71.0717,35988.0
2016-09-07 10:45:00,94.18,94.35,94.18,94.18,43417.0,71.0717,71.2,71.0717,71.0717,43417.0
2016-09-07 10:50:00,94.18,94.34,94.16,94.31,46793.0,71.0717,71.1924,71.0566,71.1698,46793.0
2016-09-07 10:55:00,94.29,94.38,94.29,94.29,38463.0,71.1547,71.2226,71.1547,71.1547,38463.0
2016-09-07 11:00:00,94.28,94.28,94.13,94.13,34347.0,71.1471,71.1471,71.0339,71.0339,34347.0
2016-09-07 11:05:00,94.12,94.34,94.11,94.33,43051.0,71.0264,71.1924,71.0188,71.1849,43051.0
2016-09-07 11:10:00,94.35,94.48,94.3,94.4,67902.0,71.2,71.2981,71.1622,71.2377,67902.0
2016-09-07 11:15:00,94.39,94.46,94.34,94.36,44173.0,71.2301,71.283,71.1924,71.2075,44173.0
2016-09-07 11:20:00,94.35,94.46,94.34,94.4,43403.0,71.2,71.283,71.1924,71.2377,43403.0
2016-09-07 11:25:00,94.42,94.61,94.4,94.61,25247.0,71.2528,71.3962,71.2377,71.3962,25247.0
2016-09-07 11:30:00,94.6,94.77,94.47,94.77,44454.0,71.3886,71.5169,71.2905,71.5169,44454.0
2016-09-07 11:35:00,94.78,95.16,94.77,95.1,79008.0,71.5245,71.8112,71.5169,71.7659,79008.0
2016-09-07 11:40:00,95.1,95.11,94.92,94.95,56891.0,71.7659,71.7735,71.6301,71.6527,56891.0
2016-09-07 11:45:00,94.95,95.12,94.94,94.99,37437.0,71.6527,71.781,71.6452,71.6829,37437.0
2016-09-07 11:50:00,94.98,95.08,94.98,94.98,65675.0,71.6754,71.7508,71.6754,71.6754,65675.0
2016-09-07 11:55:00,94.99,94.99,94.85,94.92,52802.0,71.6829,71.6829,71.5773,71.6301,52802.0
2016-09-07 12:00:00,94.92,94.95,94.77,94.78,72800.0,71.6301,71.6527,71.5169,71.5245,72800.0
2016-09-07 12:05:00,94.78,94.93,94.74,94.92,53220.0,71.5245,71.6376,71.4943,71.6301,53220.0
2016-09-07 12:10:00,94.9,94.91,94.82,94.86,19503.0,71.615,71.6226,71.5546,71.5848,19503.0
2016-09-07 12:15:00,94.86,94.86,94.67,94.67,21974.0,71.5848,71.5848,71.4414,71.4414,21974.0
2016-09-07 12:20:00,94.65,94.65,94.32,94.34,43449.0,71.4263,71.4263,71.1773,71.1924,43449.0
2016-09-07 12:25:00,94.35,94.36,94.2,94.33,31520.0,71.2,71.2075,71.0868,71.1849,31520.0
2016-09-07 12:30:00,94.34,94.38,94.28,94.29,17975.0,71.1924,71.2226,71.1471,71.1547,17975.0
2016-09-07 12:35:00,94.28,94.42,94.26,94.37,29642.0,71.1471,71.2528,71.132,71.2151,29642.0
2016-09-07 12:40:00,94.38,94.38,94.24,94.28,23488.0,71.2226,71.2226,71.1169,71.1471,23488.0
2016-09-07 12:45:00,94.27,94.3,94.17,94.2,47843.0,71.1396,71.1622,71.0641,71.0868,47843.0
2016-09-07 12:50:00,94.19,94.23,94.11,94.21,28488.0,71.0792,71.1094,71.0188,71.0943,28488.0
2016-09-07 12:55:00,94.21,94.29,94.21,94.28,35043.0,71.0943,71.1547,71.0943,71.1471,35043.0
2016-09-07 13:00:00,94.28,94.39,94.18,94.38,27874.0,71.1471,71.2301,71.0717,71.2226,27874.0
2016-09-07 13:05:00,94.39,94.49,94.39,94.43,31851.0,71.2301,71.3056,71.2301,71.2603,31851.0
2016-09-07 13:10:00,94.44,94.53,94.43,94.52,50212.0,71.2679,71.3358,71.2603,71.3282,50212.0
2016-09-07 13:15:00,94.51,94.56,94.48,94.48,28547.0,71.3207,71.3584,71.2981,71.2981,28547.0
2016-09-07 13:20:00,94.48,94.52,94.44,94.51,29093.0,71.2981,71.3282,71.2679,71.3207,29093.0
2016-09-07 13:25:00,94.51,94.59,94.48,94.58,18813.0,71.3207,71.3811,71.2981,71.3735,18813.0
2016-09-07 13:30:00,94.58,94.64,94.52,94.52,29581.0,71.3735,71.4188,71.3282,71.3282,29581.0
2016-09-07 13:35:00,94.53,94.57,94.51,94.51,17375.0,71.3358,71.366,71.3207,71.3207,17375.0
2016-09-07 13:40:00,94.51,94.65,94.42,94.65,30574.0,71.3207,71.4263,71.2528,71.4263,30574.0
2016-09-07 13:45:00,94.66,94.76,94.63,94.76,75689.0,71.4339,71.5094,71.4113,71.5094,75689.0
2016-09-07 13:50:00,94.77,94.81,94.72,94.76,22941.0,71.5169,71.5471,71.4792,71.5094,22941.0
2016-09-07 13:55:00,94.72,94.73,94.58,94.66,21131.0,71.4792,71.4867,71.3735,71.4339,21131.0
2016-09-07 14:00:00,94.66,94.75,94.66,94.75,39236.0,71.4339,71.5018,71.4339,71.5018,39236.0
2016-09-07 14:05:00,94.74,94.81,94.73,94.75,166947.0,71.4943,71.5471,71.4867,71.5018,166947.0
2016-09-07 14:10:00,94.74,94.82,94.74,94.8,22021.0,71.4943,71.5546,71.4943,71.5395,22021.0
2016-09-07 14:15:00,94.8,94.97,94.79,94.97,34995.0,71.5395,71.6678,71.532,71.6678,34995.0
2016-09-07 14:20:00,94.98,95.01,94.88,94.89,48238.0,71.6754,71.698,71.5999,71.6075,48238.0
2016-09-07 14:25:00,94.89,94.89,94.81,94.85,29866.0,71.6075,71.6075,71.5471,71.5773,29866.0
2016-09-07 14:30:00,94.85,94.87,94.6,94.6,37229.0,71.5773,71.5924,71.3886,71.3886,37229.0
2016-09-07 14:35:00,94.6,94.6,94.51,94.54,30177.0,71.3886,71.3886,71.3207,71.3433,30177.0
2016-09-07 14:40:00,94.54,94.59,94.43,94.45,39316.0,71.3433,71.3811,71.2603,71.2754,39316.0
2016-09-07 14:45:00,94.45,94.51,94.45,94.46,33218.0,71.2754,71.3207,71.2754,71.283,33218.0
2016-09-07 14:50:00,94.45,94.46,94.24,94.25,27992.0,71.2754,71.283,71.1169,71.1245,27992.0
2016-09-07 14:55:00,94.25,94.28,94.22,94.26,41182.0,71.1245,71.1471,71.1019,71.132,41182.0
2016-09-07 15:00:00,94.26,94.35,94.22,94.25,104362.0,71.132,71.2,71.1019,71.1245,104362.0
2016-09-07 15:05:00,94.26,94.44,94.25,94.42,49956.0,71.132,71.2679,71.1245,71.2528,49956.0
2016-09-07 15:10:00,94.42,94.44,94.26,94.33,37209.0,71.2528,71.2679,71.132,71.1849,37209.0
2016-09-07 15:15:00,94.34,94.35,94.26,94.28,32816.0,71.1924,71.2,71.132,71.1471,32816.0
2016-09-07 15:20:00,94.27,94.37,94.26,94.37,28808.0,71.1396,71.2151,71.132,71.2151,28808.0
2016-09-07 15:25:00,94.37,94.37,94.1,94.11,50200.0,71.2151,71.2151,71.0113,71.0188,50200.0
2016-09-07 15:30:00,94.12,94.22,94.11,94.16,50842.0,71.0264,71.1019,71.0188,71.0566,50842.0
2016-09-07 15:35:00,94.16,94.27,94.11,94.11,55071.0,71.0566,71.1396,71.0188,71.0188,55071.0
2016-09-07 15:40:00,94.11,94.18,94.07,94.08,52646.0,71.0188,71.0717,70.9887,70.9962,52646.0
2016-09-07 15:45:00,94.09,94.22,94.08,94.14,59579.0,71.0038,71.1019,70.9962,71.0415,59579.0
2016-09-07 15:50:00,94.15,94.16,94.11,94.15,72347.0,71.049,71.0566,71.0188,71.049,72347.0
2016-09-07 15:55:00,94.17,94.32,94.16,94.32,175975.0,71.0641,71.1773,71.0566,71.1773,175975.0
2016-09-08 09:30:00,94.94,95.35,94.65,95.21,84820.0,71.6452,71.9546,71.4263,71.8489,84820.0
2016-09-08 09:35:00,95.22,95.47,94.92,95.13,67831.0,71.8565,72.0452,71.6301,71.7886,67831.0
2016-09-08 09:40:00,95.16,95.29,95.0,95.15,41840.0,71.8112,71.9093,71.6905,71.8037,41840.0
2016-09-08 09:45:00,95.14,95.16,94.88,95.11,32585.0,71.7961,71.8112,71.5999,71.7735,32585.0
2016-09-08 09:50:00,95.12,95.12,94.96,95.04,46645.0,71.781,71.781,71.6603,71.7207,46645.0
2016-09-08 09:55:00,95.02,95.06,94.74,94.88,44730.0,71.7056,71.7358,71.4943,71.5999,44730.0
2016-09-08 10:00:00,94.87,94.9,94.62,94.66,36934.0,71.5924,71.615,71.4037,71.4339,36934.0
2016-09-08 10:05:00,94.67,94.74,94.44,94.46,42885.0,71.4414,71.4943,71.2679,71.283,42885.0
2016-09-08 10:10:00,94.46,94.46,94.16,94.31,35273.0,71.283,71.283,71.0566,71.1698,35273.0
2016-09-08 10:15:00,94.32,94.4,94.22,94.3,32804.0,71.1773,71.2377,71.1019,71.1622,32804.0
2016-09-08 10:20:00,94.32,94.43,94.31,94.38,28430.0,71.1773,71.2603,71.1698,71.2226,28430.0
2016-09-08 10:25:00,94.38,94.38,94.24,94.3,23704.0,71.2226,71.2226,71.1169,71.1622,23704.0
2016-09-08 10:30:00,94.3,95.02,94.3,95.02,53718.0,71.1622,71.7056,71.1622,71.7056,53718.0
2016-09-08 10:35:00,94.98,95.01,94.81,94.87,20564.0,71.6754,71.698,71.5471,71.5924,20564.0
2016-09-08 10:40:00,94.87,94.88,94.72,94.77,36378.0,71.5924,71.5999,71.4792,71.5169,36378.0
2016-09-08 10:45:00,94.79,94.82,94.68,94.75,23104.0,71.532,71.5546,71.449,71.5018,23104.0
2016-09-08 10:50:00,94.74,94.79,94.7,94.75,25015.0,71.4943,71.532,71.4641,71.5018,25015.0
2016-09-08 10:55:00,94.77,94.84,94.68,94.73,19731.0,71.5169,71.5697,71.449,71.4867,19731.0
2016-09-08 11:00:00,94.74,95.61,94.74,95.52,119245.0,71.4943,72.1508,71.4943,72.0829,119245.0
2016-09-08 11:05:00,95.54,95.91,95.54,95.9,87652.0,72.098,72.3772,72.098,72.3696,87652.0
2016-09-08 11:10:00,95.9,95.93,95.71,95.74,34351.0,72.3696,72.3923,72.2263,72.2489,34351.0
2016-09-08 11:15:00,95.75,95.8,95.53,95.62,32774.0,72.2565,72.2942,72.0904,72.1583,32774.0
2016-09-08 11:20:00,95.61,95.75,95.48,95.5,34773.0,72.1508,72.2565,72.0527,72.0678,34773.0
2016-09-08 11:25:00,95.52,95.59,95.41,95.5,23325.0,72.0829,72.1357,71.9999,72.0678,23325.0
2016-09-08 11:30:00,95.51,95.61,95.47,95.48,21454.0,72.0753,72.1508,72.0452,72.0527,21454.0
2016-09-08 11:35:00,95.48,95.52,95.17,95.3,27216.0,72.0527,72.0829,71.8188,71.9169,27216.0
2016-09-08 11:40:00,95.26,95.38,95.21,95.26,16595.0,71.8867,71.9772,71.8489,71.8867,16595.0
2016-09-08 11:45:00,95.24,95.3,95.11,95.17,25737.0,71.8716,71.9169,71.7735,71.8188,25737.0
2016-09-08 11:50:00,95.17,95.18,94.97,94.97,36048.0,71.8188,71.8263,71.6678,71.6678,36048.0
2016-09-08 11:55:00,94.98,95.09,94.81,94.82,47348.0,71.6754,71.7584,71.5471,71.5546,47348.0
2016-09-08 12:00:00,94.85,94.98,94.84,94.93,23808.0,71.5773,71.6754,71.5697,71.6376,23808.0
2016-09-08 12:05:00,94.93,95.1,94.86,95.08,46607.0,71.6376,71.7659,71.5848,71.7508,46607.0
2016-09-08 12:10:00,95.08,95.19,95.05,95.18,32025.0,71.7508,71.8339,71.7282,71.8263,32025.0
2016-09-08 12:15:00,95.18,95.32,95.14,95.29,40262.0,71.8263,71.932,71.7961,71.9093,40262.0
2016-09-08 12:20:00,95.28,95.44,95.26,95.44,39075.0,71.9018,72.0225,71.8867,72.0225,39075.0
2016-09-08 12:25:00,95.42,95.48,95.32,95.35,46618.0,72.0074,72.0527,71.932,71.9546,46618.0
2016-09-08 12:30:00,95.36,95.37,95.2,95.36,43101.0,71.9621,71.9697,71.8414,71.9621,43101.0
2016-09-08 12:35:00,95.37,95.44,95.34,95.44,18246.0,71.9697,72.0225,71.947,72.0225,18246.0
2016-09-08 12:40:00,95.45,95.55,95.43,95.53,11234.0,72.0301,72.1055,72.015,72.0904,11234.0
2016-09-08 12:45:00,95.52,95.57,95.51,95.52,11181.0,72.0829,72.1206,72.0753,72.0829,11181.0
2016-09-08 12:50:00,95.52,95.53,95.46,95.5,55496.0,72.0829,72.0904,72.0376,72.0678,55496.0
2016-09-08 12:55:00,95.51,95.6,95.49,95.56,35277.0,72.0753,72.1433,72.0602,72.1131,35277.0
2016-09-08 13:00:00,95.56,95.64,95.55,95.61,20482.0,72.1131,72.1734,72.1055,72.1508,20482.0
2016-09-08 13:05:00,95.61,95.61,95.55,95.56,18779.0,72.1508,72.1508,72.1055,72.1131,18779.0
2016-09-08 13:10:00,95.56,95.57,95.42,95.44,15466.0,72.1131,72.1206,72.0074,72.0225,15466.0
2016-09-08 13:15:00,95.44,95.47,95.27,95.27,24911.0,72.0225,72.0452,71.8942,71.8942,24911.0
2016-09-08 13:20:00,95.27,95.34,95.26,95.31,40367.0,71.8942,71.947,71.8867,71.9244,40367.0
2016-09-08 13:25:00,95.33,95.43,95.32,95.43,24036.0,71.9395,72.015,71.932,72.015,24036.0
2016-09-08 13:30:00,95.43,95.45,95.36,95.44,23038.0,72.015,72.0301,71.9621,72.0225,23038.0
2016-09-08 13:35:00,95.45,95.48,95.35,95.37,17585.0,72.0301,72.0527,71.9546,71.9697,17585.0
2016-09-08 13:40:00,95.38,95.38,95.3,95.38,23161.0,71.9772,71.9772,71.9169,71.9772,23161.0
2016-09-08 13:45:00,95.38,95.41,95.13,95.14,37149.0,71.9772,71.9999,71.7886,71.7961,37149.0
2016-09-08 13:50:00,95.13,95.13,95.05,95.11,57477.0,71.7886,71.7886,71.7282,71.7735,57477.0
2016-09-08 13:55:00,95.11,95.24,95.11,95.24,28731.0,71.7735,71.8716,71.7735,71.8716,28731.0
2016-09-08 14:00:00,95.24,95.25,95.13,95.14,31827.0,71.8716,71.8791,71.7886,71.7961,31827.0
2016-09-08 14:05:00,95.13,95.17,95.09,95.16,17259.0,71.7886,71.8188,71.7584,71.8112,17259.0
2016-09-08 14:10:00,95.17,95.41,95.16,95.4,32623.0,71.8188,71.9999,71.8112,71.9923,32623.0
2016-09-08 14:15:00,95.4,95.4,95.18,95.31,25351.0,71.9923,71.9923,71.8263,71.9244,25351.0
2016-09-08 14:20:00,95.31,95.44,95.3,95.41,17965.0,71.9244,72.0225,71.9169,71.9999,17965.0
2016-09-08 14:25:00,95.42,95.44,95.23,95.23,29197.0,72.0074,72.0225,71.864,71.864,29197.0
2016-09-08 14:30:00,95.2,95.21,95.05,95.06,24459.0,71.8414,71.8489,71.7282,71.7358,24459.0
2016-09-08 14:35:00,95.06,95.08,95.02,95.08,19070.0,71.7358,71.7508,71.7056,71.7508,19070.0
2016-09-08 14:40:00,95.08,95.27,95.08,95.27,36057.0,71.7508,71.8942,71.7508,71.8942,36057.0
2016-09-08 14:45:00,95.27,95.37,95.25,95.34,31825.0,71.8942,71.9697,71.8791,71.947,31825.0
2016-09-08 14:50:00,95.33,95.35,95.19,95.24,36305.0,71.9395,71.9546,71.8339,71.8716,36305.0
2016-09-08 14:55:00,95.23,95.33,95.22,95.26,27404.0,71.864,71.9395,71.8565,71.8867,27404.0
2016-09-08 15:00:00,95.27,95.29,95.17,95.25,28998.0,71.8942,71.9093,71.8188,71.8791,28998.0
2016-09-08 15:05:00,95.26,95.29,95.22,95.27,46792.0,71.8867,71.9093,71.8565,71.8942,46792.0
2016-09-08 15:10:00,95.27,95.3,95.14,95.19,30179.0,71.8942,71.9169,71.7961,71.8339,30179.0
2016-09-08 15:15:00,95.2,95.37,95.19,95.29,46078.0,71.8414,71.9697,71.8339,71.9093,46078.0
2016-09-08 15:20:00,95.29,95.56,95.25,95.54,79421.0,71.9093,72.1131,71.8791,72.098,79421.0
2016-09-08 15:25:00,95.55,95.67,95.5,95.56,61231.0,72.1055,72.1961,72.0678,72.1131,61231.0
2016-09-08 15:30:00,95.56,95.58,95.5,95.5,58410.0,72.1131,72.1282,72.0678,72.0678,58410.0
2016-09-08 15:35:00,95.51,95.61,95.5,95.58,59332.0,72.0753,72.1508,72.0678,72.1282,59332.0
2016-09-08 15:40:00,95.57,95.65,95.56,95.63,61528.0,72.1206,72.181,72.1131,72.1659,61528.0
2016-09-08 15:45:00,95.62,95.67,95.55,95.63,76355.0,72.1583,72.1961,72.1055,72.1659,76355.0
2016-09-08 15:50:00,95.63,95.65,95.51,95.53,84883.0,72.1659,72.181,72.0753,72.0904,84883.0
2016-09-08 15:55:00,95.52,95.55,95.42,95.43,159336.0,72.0829,72.1055,72.0074,72.015,159336.0
2016-09-09 09:30:00,94.36,94.62,94.09,94.53,64127.0,71.2075,71.4037,71.0038,71.3358,64127.0
2016-09-09 09:35:00,94.55,94.87,94.26,94.27,38711.0,71.3509,71.5924,71.132,71.1396,38711.0
2016-09-09 09:40:00,94.22,94.63,94.1,94.53,36723.0,71.1019,71.4113,71.0113,71.3358,36723.0
2016-09-09 09:45:00,94.54,94.73,94.4,94.4,24503.0,71.3433,71.4867,71.2377,71.2377,24503.0
2016-09-09 09:50:00,94.41,94.45,94.18,94.26,17733.0,71.2452,71.2754,71.0717,71.132,17733.0
2016-09-09 09:55:00,94.21,94.21,93.82,93.93,31669.0,71.0943,71.0943,70.8,70.883,31669.0
2016-09-09 10:00:00,93.91,93.99,93.59,93.62,60689.0,70.8679,70.9283,70.6264,70.6491,60689.0
2016-09-09 10:05:00,93.62,93.62,93.36,93.38,40228.0,70.6491,70.6491,70.4529,70.468,40228.0
2016-09-09 10:10:00,93.39,93.61,93.26,93.54,44656.0,70.4755,70.6415,70.3774,70.5887,44656.0
2016-09-09 10:15:00,93.55,93.81,93.54,93.57,22569.0,70.5962,70.7925,70.5887,70.6113,22569.0
2016-09-09 10:20:00,93.55,93.64,93.4,93.64,26611.0,70.5962,70.6642,70.4831,70.6642,26611.0
2016-09-09 10:25:00,93.6,93.67,93.48,93.59,23995.0,70.634,70.6868,70.5434,70.6264,23995.0
2016-09-09 10:30:00,93.56,93.76,93.5,93.67,33718.0,70.6038,70.7547,70.5585,70.6868,33718.0
2016-09-09 10:35:00,93.66,93.67,93.18,93.26,24283.0,70.6793,70.6868,70.317,70.3774,24283.0
2016-09-09 10:40:00,93.3,93.39,93.08,93.12,40899.0,70.4076,70.4755,70.2416,70.2718,40899.0
2016-09-09 10:45:00,93.12,93.16,93.05,93.08,26396.0,70.2718,70.3019,70.2189,70.2416,26396.0
2016-09-09 10:50:00,93.11,93.2,93.11,93.18,23789.0,70.2642,70.3321,70.2642,70.317,23789.0
2016-09-09 10:55:00,93.16,93.42,93.14,93.4,17148.0,70.3019,70.4981,70.2868,70.4831,17148.0
2016-09-09 11:00:00,93.38,93.56,93.38,93.54,21025.0,70.468,70.6038,70.468,70.5887,21025.0
2016-09-09 11:05:00,93.54,93.58,93.46,93.54,16451.0,70.5887,70.6189,70.5283,70.5887,16451.0
2016-09-09 11:10:00,93.55,93.55,93.41,93.42,16584.0,70.5962,70.5962,70.4906,70.4981,16584.0
2016-09-09 11:15:00,93.42,93.43,93.27,93.4,11904.0,70.4981,70.5057,70.385,70.4831,11904.0
2016-09-09 11:20:00,93.38,93.58,93.34,93.55,12892.0,70.468,70.6189,70.4378,70.5962,12892.0
2016-09-09 11:25:00,93.52,93.74,93.52,93.74,17409.0,70.5736,70.7396,70.5736,70.7396,17409.0
2016-09-09 11:30:00,93.74,93.88,93.74,93.85,19280.0,70.7396,70.8453,70.7396,70.8226,19280.0
2016-09-09 11:35:00,93.87,93.9,93.76,93.77,10686.0,70.8377,70.8604,70.7547,70.7623,10686.0
2016-09-09 11:40:00,93.76,93.77,93.56,93.56,10708.0,70.7547,70.7623,70.6038,70.6038,10708.0
2016-09-09 11:45:00,93.59,93.59,93.38,93.45,18961.0,70.6264,70.6264,70.468,70.5208,18961.0
2016-09-09 11:50:00,93.47,93.61,93.47,93.52,9095.0,70.5359,70.6415,70.5359,70.5736,9095.0
2016-09-09 11:55:00,93.56,93.56,93.39,93.44,12395.0,70.6038,70.6038,70.4755,70.5132,12395.0
2016-09-09 12:00:00,93.44,93.68,93.44,93.64,8118.0,70.5132,70.6944,70.5132,70.6642,8118.0
2016-09-09 12:05:00,93.65,93.67,93.54,93.67,8313.0,70.6717,70.6868,70.5887,70.6868,8313.0
2016-09-09 12:10:00,93.62,93.69,93.61,93.64,6664.0,70.6491,70.7019,70.6415,70.6642,6664.0
2016-09-09 12:15:00,93.64,93.68,93.52,93.55,9211.0,70.6642,70.6944,70.5736,70.5962,9211.0
2016-09-09 12:20:00,93.53,93.6,93.48,93.49,7251.0,70.5812,70.634,70.5434,70.551,7251.0
2016-09-09 12:25:00,93.52,93.62,93.49,93.6,8274.0,70.5736,70.6491,70.551,70.634,8274.0
2016-09-09 12:30:00,93.6,93.65,93.5,93.5,13171.0,70.634,70.6717,70.5585,70.5585,13171.0
2016-09-09 12:35:00,93.49,93.56,93.49,93.5,5383.0,70.551,70.6038,70.551,70.5585,5383.0
2016-09-09 12:40:00,93.47,93.55,93.43,93.55,7635.0,70.5359,70.5962,70.5057,70.5962,7635.0
2016-09-09 12:45:00,93.56,93.71,93.56,93.67,9745.0,70.6038,70.717,70.6038,70.6868,9745.0
2016-09-09 12:50:00,93.69,93.69,93.56,93.61,16997.0,70.7019,70.7019,70.6038,70.6415,16997.0
2016-09-09 12:55:00,93.62,93.82,93.58,93.81,17688.0,70.6491,70.8,70.6189,70.7925,17688.0
2016-09-09 13:00:00,93.8,93.83,93.73,93.78,12209.0,70.7849,70.8075,70.7321,70.7698,12209.0
2016-09-09 13:05:00,93.75,93.75,93.54,93.54,10275.0,70.7472,70.7472,70.5887,70.5887,10275.0
2016-09-09 13:10:00,93.54,93.54,93.37,93.41,7588.0,70.5887,70.5887,70.4604,70.4906,7588.0
2016-09-09 13:15:00,93.4,93.51,93.35,93.49,17540.0,70.4831,70.5661,70.4453,70.551,17540.0
2016-09-09 13:20:00,93.52,93.54,93.49,93.49,10742.0,70.5736,70.5887,70.551,70.551,10742.0
2016-09-09 13:25:00,93.49,93.64,93.49,93.55,23284.0,70.551,70.6642,70.551,70.5962,23284.0
2016-09-09 13:30:00,93.54,93.55,93.37,93.37,13224.0,70.5887,70.5962,70.4604,70.4604,13224.0
2016-09-09 13:35:00,93.34,93.42,93.31,93.34,11415.0,70.4378,70.4981,70.4151,70.4378,11415.0
2016-09-09 13:40:00,93.35,93.45,93.24,93.27,12612.0,70.4453,70.5208,70.3623,70.385,12612.0
2016-09-09 13:45:00,93.29,93.34,93.24,93.26,12367.0,70.4,70.4378,70.3623,70.3774,12367.0
2016-09-09 13:50:00,93.26,93.42,93.19,93.38,40042.0,70.3774,70.4981,70.3246,70.468,40042.0
2016-09-09 13:55:00,93.39,93.61,93.39,93.5,25545.0,70.4755,70.6415,70.4755,70.5585,25545.0
2016-09-09 14:00:00,93.47,93.49,93.19,93.33,17418.0,70.5359,70.551,70.3246,70.4302,17418.0
2016-09-09 14:05:00,93.34,93.34,93.12,93.18,16677.0,70.4378,70.4378,70.2718,70.317,16677.0
2016-09-09 14:10:00,93.18,93.2,93.1,93.15,15362.0,70.317,70.3321,70.2567,70.2944,15362.0
2016-09-09 14:15:00,93.15,93.26,93.14,93.23,15261.0,70.2944,70.3774,70.2868,70.3548,15261.0
2016-09-09 14:20:00,93.23,93.32,93.21,93.32,18584.0,70.3548,70.4227,70.3397,70.4227,18584.0
2016-09-09 14:25:00,93.33,93.41,93.22,93.27,28025.0,70.4302,70.4906,70.3472,70.385,28025.0
2016-09-09 14:30:00,93.26,93.38,93.24,93.33,13357.0,70.3774,70.468,70.3623,70.4302,13357.0
2016-09-09 14:35:00,93.34,93.52,93.34,93.51,21001.0,70.4378,70.5736,70.4378,70.5661,21001.0
2016-09-09 14:40:00,93.51,93.56,93.32,93.36,22743.0,70.5661,70.6038,70.4227,70.4529,22743.0
2016-09-09 14:45:00,93.37,93.38,93.24,93.29,21572.0,70.4604,70.468,70.3623,70.4,21572.0
2016-09-09 14:50:00,93.29,93.32,93.18,93.2,18098.0,70.4,70.4227,70.317,70.3321,18098.0
2016-09-09 14:55:00,93.2,93.34,93.19,93.19,25268.0,70.3321,70.4378,70.3246,70.3246,25268.0
2016-09-09 15:00:00,93.2,93.26,93.11,93.11,29248.0,70.3321,70.3774,70.2642,70.2642,29248.0
2016-09-09 15:05:00,93.13,93.2,93.07,93.17,20987.0,70.2793,70.3321,70.234,70.3095,20987.0
2016-09-09 15:10:00,93.18,93.19,93.03,93.12,24889.0,70.317,70.3246,70.2038,70.2718,24889.0
2016-09-09 15:15:00,93.12,93.37,93.11,93.34,21824.0,70.2718,70.4604,70.2642,70.4378,21824.0
2016-09-09 15:20:00,93.33,93.33,93.16,93.2,26098.0,70.4302,70.4302,70.3019,70.3321,26098.0
2016-09-09 15:25:00,93.21,93.43,93.21,93.37,22650.0,70.3397,70.5057,70.3397,70.4604,22650.0
2016-09-09 15:30:00,93.37,93.5,93.37,93.44,38267.0,70.4604,70.5585,70.4604,70.5132,38267.0
2016-09-09 15:35:00,93.45,93.46,93.21,93.27,55403.0,70.5208,70.5283,70.3397,70.385,55403.0
2016-09-09 15:40:00,93.28,93.3,92.95,93.0,62721.0,70.3925,70.4076,70.1435,70.1812,62721.0
2016-09-09 15:45:00,92.99,93.03,92.87,93.0,100933.0,70.1737,70.2038,70.0831,70.1812,100933.0
2016-09-09 15:50:00,93.01,93.07,92.95,93.05,119227.0,70.1887,70.234,70.1435,70.2189,119227.0
2016-09-09 15:55:00,93.04,93.04,92.62,92.66,274062.0,70.2114,70.2114,69.8944,69.9246,274062.0
2016-09-12 09:30:00,92.05,92.14,91.35,91.58,47575.0,69.4643,69.5322,68.936,69.1096,47575.0
2016-09-12 09:35:00,91.73,92.6,91.67,92.48,23913.0,69.2228,69.8793,69.1775,69.7888,23913.0
2016-09-12 09:40:00,92.47,92.57,92.05,92.15,16916.0,69.7812,69.8567,69.4643,69.5398,16916.0
2016-09-12 09:45:00,92.12,92.19,91.7,91.96,26777.0,69.5171,69.5699,69.2002,69.3964,26777.0
2016-09-12 09:50:00,91.94,92.52,91.92,92.52,21733.0,69.3813,69.819,69.3662,69.819,21733.0
2016-09-12 09:55:00,92.48,92.7,92.39,92.58,27874.0,69.7888,69.9548,69.7209,69.8643,27874.0
2016-09-12 10:00:00,92.61,92.87,92.54,92.54,37632.0,69.8869,70.0831,69.8341,69.8341,37632.0
2016-09-12 10:05:00,92.59,92.72,92.43,92.5,31152.0,69.8718,69.9699,69.7511,69.8039,31152.0
2016-09-12 10:10:00,92.5,92.5,92.13,92.18,28240.0,69.8039,69.8039,69.5247,69.5624,28240.0
2016-09-12 10:15:00,92.12,92.24,92.03,92.24,14400.0,69.5171,69.6077,69.4492,69.6077,14400.0
2016-09-12 10:20:00,92.25,92.43,92.18,92.35,9980.0,69.6152,69.7511,69.5624,69.6907,9980.0
2016-09-12 10:25:00,92.38,92.68,92.38,92.66,15916.0,69.7133,69.9397,69.7133,69.9246,15916.0
2016-09-12 10:30:00,92.73,92.9,92.71,92.79,25574.0,69.9774,70.1057,69.9624,70.0227,25574.0
2016-09-12 10:35:00,92.77,92.77,92.39,92.42,8147.0,70.0076,70.0076,69.7209,69.7435,8147.0
2016-09-12 10:40:00,92.43,92.48,92.31,92.36,23266.0,69.7511,69.7888,69.6605,69.6982,23266.0
2016-09-12 10:45:00,92.4,92.51,92.14,92.19,25929.0,69.7284,69.8114,69.5322,69.5699,25929.0
2016-09-12 10:50:00,92.18,92.56,92.18,92.53,28144.0,69.5624,69.8492,69.5624,69.8265,28144.0
2016-09-12 10:55:00,92.53,92.76,92.53,92.68,6982.0,69.8265,70.0001,69.8265,69.9397,6982.0
2016-09-12 11:00:00,92.69,92.82,92.64,92.73,16107.0,69.9473,70.0454,69.9095,69.9774,16107.0
2016-09-12 11:05:00,92.73,92.77,92.5,92.56,10325.0,69.9774,70.0076,69.8039,69.8492,10325.0
2016-09-12 11:10:00,92.55,92.57,92.42,92.56,18583.0,69.8416,69.8567,69.7435,69.8492,18583.0
2016-09-12 11:15:00,92.53,92.62,92.45,92.59,9719.0,69.8265,69.8944,69.7661,69.8718,9719.0
2016-09-12 11:20:00,92.58,92.86,92.58,92.84,10708.0,69.8643,70.0756,69.8643,70.0605,10708.0
2016-09-12 11:25:00,92.9,92.9,92.73,92.73,7251.0,70.1057,70.1057,69.9774,69.9774,7251.0
2016-09-12 11:30:00,92.71,92.75,92.44,92.67,13545.0,69.9624,69.9925,69.7586,69.9322,13545.0
2016-09-12 11:35:00,92.67,92.75,92.58,92.64,9214.0,69.9322,69.9925,69.8643,69.9095,9214.0
2016-09-12 11:40:00,92.67,92.73,92.66,92.66,5991.0,69.9322,69.9774,69.9246,69.9246,5991.0
2016-09-12 11:45:00,92.68,92.71,92.57,92.64,26225.0,69.9397,69.9624,69.8567,69.9095,26225.0
2016-09-12 11:50:00,92.64,92.7,92.58,92.67,21581.0,69.9095,69.9548,69.8643,69.9322,21581.0
2016-09-12 11:55:00,92.65,92.65,92.4,92.4,25905.0,69.9171,69.9171,69.7284,69.7284,25905.0
2016-09-12 12:00:00,92.41,92.41,92.15,92.16,20289.0,69.736,69.736,69.5398,69.5473,20289.0
2016-09-12 12:05:00,92.17,92.19,91.98,92.11,22891.0,69.5549,69.5699,69.4115,69.5096,22891.0
2016-09-12 12:10:00,92.12,92.16,91.86,91.94,17284.0,69.5171,69.5473,69.3209,69.3813,17284.0
2016-09-12 12:15:00,91.96,92.04,91.87,91.89,12907.0,69.3964,69.4567,69.3285,69.3436,12907.0
2016-09-12 12:20:00,91.9,92.03,91.83,91.87,16368.0,69.3511,69.4492,69.2983,69.3285,16368.0
2016-09-12 12:25:00,91.89,92.11,91.82,92.09,11599.0,69.3436,69.5096,69.2907,69.4945,11599.0
2016-09-12 12:30:00,92.08,92.19,92.06,92.13,18439.0,69.4869,69.5699,69.4718,69.5247,18439.0
2016-09-12 12:35:00,92.14,92.21,92.1,92.13,33202.0,69.5322,69.585,69.502,69.5247,33202.0
2016-09-12 12:40:00,92.14,92.15,91.97,92.02,21047.0,69.5322,69.5398,69.4039,69.4417,21047.0
2016-09-12 12:45:00,92.05,92.08,91.97,92.04,18960.0,69.4643,69.4869,69.4039,69.4567,18960.0
2016-09-12 12:50:00,92.06,92.29,92.05,92.21,19499.0,69.4718,69.6454,69.4643,69.585,19499.0
2016-09-12 12:55:00,92.24,92.27,92.18,92.21,9475.0,69.6077,69.6303,69.5624,69.585,9475.0
2016-09-12 13:00:00,92.23,92.33,92.23,92.32,7982.0,69.6001,69.6756,69.6001,69.668,7982.0
2016-09-12 13:05:00,92.32,92.37,92.3,92.32,8302.0,69.668,69.7058,69.653,69.668,8302.0
2016-09-12 13:10:00,92.33,92.35,92.22,92.26,10994.0,69.6756,69.6907,69.5926,69.6228,10994.0
2016-09-12 13:15:00,92.27,92.64,92.25,92.3,41643.0,69.6303,69.9095,69.6152,69.653,41643.0
2016-09-12 13:20:00,92.31,92.43,92.06,92.09,10027.0,69.6605,69.7511,69.4718,69.4945,10027.0
2016-09-12 13:25:00,92.12,92.34,92.07,92.11,13525.0,69.5171,69.6831,69.4794,69.5096,13525.0
2016-09-12 13:30:00,92.11,92.21,92.01,92.15,11207.0,69.5096,69.585,69.4341,69.5398,11207.0
2016-09-12 13:35:00,92.18,92.33,92.09,92.27,16694.0,69.5624,69.6756,69.4945,69.6303,16694.0
2016-09-12 13:40:00,92.31,92.32,92.12,92.28,6611.0,69.6605,69.668,69.5171,69.6379,6611.0
2016-09-12 13:45:00,92.35,92.61,92.33,92.6,18042.0,69.6907,69.8869,69.6756,69.8793,18042.0
2016-09-12 13:50:00,92.58,92.64,92.48,92.56,13035.0,69.8643,69.9095,69.7888,69.8492,13035.0
2016-09-12 13:55:00,92.54,92.8,92.49,92.78,11950.0,69.8341,70.0303,69.7963,70.0152,11950.0
2016-09-12 14:00:00,92.77,93.03,92.72,92.95,19295.0,70.0076,70.2038,69.9699,70.1435,19295.0
2016-09-12 14:05:00,92.96,93.03,92.86,93.01,12511.0,70.151,70.2038,70.0756,70.1887,12511.0
2016-09-12 14:10:00,92.99,93.01,92.91,93.0,19611.0,70.1737,70.1887,70.1133,70.1812,19611.0
2016-09-12 14:15:00,93.01,93.06,92.92,93.02,14690.0,70.1887,70.2265,70.1208,70.1963,14690.0
2016-09-12 14:20:00,93.02,93.14,93.02,93.11,21148.0,70.1963,70.2868,70.1963,70.2642,21148.0
2016-09-12 14:25:00,93.1,93.12,93.0,93.08,16597.0,70.2567,70.2718,70.1812,70.2416,16597.0
2016-09-12 14:30:00,93.09,93.17,93.07,93.09,11663.0,70.2491,70.3095,70.234,70.2491,11663.0
2016-09-12 14:35:00,93.1,93.43,93.1,93.37,19418.0,70.2567,70.5057,70.2567,70.4604,19418.0
2016-09-12 14:40:00,93.37,93.39,93.24,93.33,17030.0,70.4604,70.4755,70.3623,70.4302,17030.0
2016-09-12 14:45:00,93.33,93.37,93.14,93.2,12621.0,70.4302,70.4604,70.2868,70.3321,12621.0
2016-09-12 14:50:00,93.22,93.31,93.15,93.17,20237.0,70.3472,70.4151,70.2944,70.3095,20237.0
2016-09-12 14:55:00,93.18,93.33,93.13,93.3,13097.0,70.317,70.4302,70.2793,70.4076,13097.0
2016-09-12 15:00:00,93.33,93.53,93.31,93.39,22212.0,70.4302,70.5812,70.4151,70.4755,22212.0
2016-09-12 15:05:00,93.39,93.48,93.29,93.37,19649.0,70.4755,70.5434,70.4,70.4604,19649.0
2016-09-12 15:10:00,93.39,93.44,93.3,93.33,21899.0,70.4755,70.5132,70.4076,70.4302,21899.0
2016-09-12 15:15:00,93.34,93.34,93.18,93.24,20462.0,70.4378,70.4378,70.317,70.3623,20462.0
2016-09-12 15:20:00,93.24,93.39,93.21,93.34,37808.0,70.3623,70.4755,70.3397,70.4378,37808.0
2016-09-12 15:25:00,93.35,93.38,93.12,93.13,27625.0,70.4453,70.468,70.2718,70.2793,27625.0
2016-09-12 15:30:00,93.14,93.2,93.0,93.04,37542.0,70.2868,70.3321,70.1812,70.2114,37542.0
2016-09-12 15:35:00,93.04,93.07,92.95,93.05,30738.0,70.2114,70.234,70.1435,70.2189,30738.0
2016-09-12 15:40:00,93.06,93.33,93.06,93.18,46389.0,70.2265,70.4302,70.2265,70.317,46389.0
2016-09-12 15:45:00,93.2,93.21,92.92,93.07,46407.0,70.3321,70.3397,70.1208,70.234,46407.0
2016-09-12 15:50:00,93.06,93.11,92.96,93.07,72948.0,70.2265,70.2642,70.151,70.234,72948.0
2016-09-12 15:55:00,93.07,93.23,92.9,92.98,151973.0,70.234,70.3548,70.1057,70.1661,151973.0
2016-09-13 09:30:00,91.61,92.04,91.4,91.78,125141.0,69.1323,69.4567,68.9738,69.2605,125141.0
2016-09-13 09:35:00,91.77,92.13,91.58,92.05,90493.0,69.253,69.5247,69.1096,69.4643,90493.0
2016-09-13 09:40:00,91.98,92.04,91.56,91.66,36940.0,69.4115,69.4567,69.0945,69.17,36940.0
2016-09-13 09:45:00,91.72,91.88,91.5,91.65,28170.0,69.2153,69.336,69.0492,69.1624,28170.0
2016-09-13 09:50:00,91.58,91.73,91.25,91.33,83849.0,69.1096,69.2228,68.8606,68.921,83849.0
2016-09-13 09:55:00,91.31,91.37,90.86,90.87,85336.0,68.9059,68.9511,68.5663,68.5738,85336.0
2016-09-13 10:00:00,90.85,91.01,90.31,90.33,205314.0,68.5587,68.6795,68.1512,68.1663,205314.0
2016-09-13 10:05:00,90.3,90.92,90.25,90.5,105204.0,68.1437,68.6116,68.1059,68.2946,105204.0
2016-09-13 10:10:00,90.48,90.48,90.25,90.41,73594.0,68.2795,68.2795,68.1059,68.2267,73594.0
2016-09-13 10:15:00,90.44,90.59,90.2,90.36,30080.0,68.2493,68.3625,68.0682,68.189,30080.0
2016-09-13 10:20:00,90.37,90.47,90.17,90.19,35761.0,68.1965,68.272,68.0456,68.0607,35761.0
2016-09-13 10:25:00,90.17,90.44,90.16,90.34,25183.0,68.0456,68.2493,68.038,68.1739,25183.0
2016-09-13 10:30:00,90.34,90.41,90.21,90.28,25564.0,68.1739,68.2267,68.0758,68.1286,25564.0
2016-09-13 10:35:00,90.3,90.41,90.19,90.32,43744.0,68.1437,68.2267,68.0607,68.1588,43744.0
2016-09-13 10:40:00,90.33,90.57,90.27,90.57,35156.0,68.1663,68.3474,68.121,68.3474,35156.0
2016-09-13 10:45:00,90.58,90.74,90.42,90.58,41736.0,68.355,68.4757,68.2342,68.355,41736.0
2016-09-13 10:50:00,90.6,90.61,90.3,90.36,25297.0,68.3701,68.3776,68.1437,68.189,25297.0
2016-09-13 10:55:00,90.34,90.37,90.08,90.13,20611.0,68.1739,68.1965,67.9777,68.0154,20611.0
2016-09-13 11:00:00,90.14,90.17,89.91,90.0,34421.0,68.0229,68.0456,67.8494,67.9173,34421.0
2016-09-13 11:05:00,89.98,90.04,89.72,89.72,43435.0,67.9022,67.9475,67.706,67.706,43435.0
2016-09-13 11:10:00,89.74,89.76,89.53,89.61,30894.0,67.7211,67.7362,67.5626,67.623,30894.0
2016-09-13 11:15:00,89.61,89.92,89.53,89.88,30740.0,67.623,67.8569,67.5626,67.8267,30740.0
2016-09-13 11:20:00,89.87,90.1,89.85,90.1,19985.0,67.8192,67.9928,67.8041,67.9928,19985.0
2016-09-13 11:25:00,90.07,90.25,90.02,90.08,83290.0,67.9701,68.1059,67.9324,67.9777,83290.0
2016-09-13 11:30:00,90.08,90.24,89.96,90.09,36321.0,67.9777,68.0984,67.8871,67.9852,36321.0
2016-09-13 11:35:00,90.04,90.24,90.04,90.13,16256.0,67.9475,68.0984,67.9475,68.0154,16256.0
2016-09-13 11:40:00,90.1,90.25,90.05,90.21,13241.0,67.9928,68.1059,67.955,68.0758,13241.0
2016-09-13 11:45:00,90.19,90.19,90.04,90.17,17933.0,68.0607,68.0607,67.9475,68.0456,17933.0
2016-09-13 11:50:00,90.17,90.4,90.17,90.31,20723.0,68.0456,68.2191,68.0456,68.1512,20723.0
2016-09-13 11:55:00,90.28,90.38,90.2,90.37,16145.0,68.1286,68.2041,68.0682,68.1965,16145.0
2016-09-13 12:00:00,90.35,90.41,90.12,90.16,12638.0,68.1814,68.2267,68.0078,68.038,12638.0
2016-09-13 12:05:00,90.14,90.28,90.14,90.24,10450.0,68.0229,68.1286,68.0229,68.0984,10450.0
2016-09-13 12:10:00,90.24,90.55,90.24,90.55,13429.0,68.0984,68.3323,68.0984,68.3323,13429.0
2016-09-13 12:15:00,90.53,90.56,90.42,90.5,41886.0,68.3172,68.3399,68.2342,68.2946,41886.0
2016-09-13 12:20:00,90.5,90.54,90.44,90.5,42391.0,68.2946,68.3248,68.2493,68.2946,42391.0
2016-09-13 12:25:00,90.5,90.55,90.25,90.29,31732.0,68.2946,68.3323,68.1059,68.1361,31732.0
2016-09-13 12:30:00,90.27,90.47,90.26,90.29,19673.0,68.121,68.272,68.1135,68.1361,19673.0
2016-09-13 12:35:00,90.3,90.31,90.14,90.26,15098.0,68.1437,68.1512,68.0229,68.1135,15098.0
2016-09-13 12:40:00,90.24,90.31,90.11,90.29,11839.0,68.0984,68.1512,68.0003,68.1361,11839.0
2016-09-13 12:45:00,90.28,90.28,90.15,90.16,10806.0,68.1286,68.1286,68.0305,68.038,10806.0
2016-09-13 12:50:00,90.14,90.14,89.95,90.01,17217.0,68.0229,68.0229,67.8796,67.9248,17217.0
2016-09-13 12:55:00,90.0,90.11,89.92,90.11,22820.0,67.9173,68.0003,67.8569,68.0003,22820.0
2016-09-13 13:00:00,90.13,90.14,89.85,89.88,14799.0,68.0154,68.0229,67.8041,67.8267,14799.0
2016-09-13 13:05:00,89.88,90.1,89.85,89.98,20586.0,67.8267,67.9928,67.8041,67.9022,20586.0
2016-09-13 13:10:00,89.99,90.07,89.86,89.99,19360.0,67.9097,67.9701,67.8116,67.9097,19360.0
2016-09-13 13:15:00,89.97,90.32,89.97,90.32,27568.0,67.8947,68.1588,67.8947,68.1588,27568.0
2016-09-13 13:20:00,90.31,90.44,90.11,90.11,19914.0,68.1512,68.2493,68.0003,68.0003,19914.0
2016-09-13 13:25:00,90.13,90.36,90.07,90.32,15592.0,68.0154,68.189,67.9701,68.1588,15592.0
2016-09-13 13:30:00,90.31,90.52,90.12,90.13,24060.0,68.1512,68.3097,68.0078,68.0154,24060.0
2016-09-13 13:35:00,90.13,90.27,90.07,90.2,20270.0,68.0154,68.121,67.9701,68.0682,20270.0
2016-09-13 13:40:00,90.19,90.29,90.12,90.16,14390.0,68.0607,68.1361,68.0078,68.038,14390.0
2016-09-13 13:45:00,90.16,90.29,90.1,90.14,13100.0,68.038,68.1361,67.9928,68.0229,13100.0
2016-09-13 13:50:00,90.14,90.16,89.89,89.89,17518.0,68.0229,68.038,67.8343,67.8343,17518.0
2016-09-13 13:55:00,89.89,90.0,89.83,89.95,16581.0,67.8343,67.9173,67.789,67.8796,16581.0
2016-09-13 14:00:00,89.95,90.0,89.84,89.96,27150.0,67.8796,67.9173,67.7965,67.8871,27150.0
2016-09-13 14:05:00,89.94,90.2,89.92,90.16,24451.0,67.872,68.0682,67.8569,68.038,24451.0
2016-09-13 14:10:00,90.15,90.17,90.01,90.09,20203.0,68.0305,68.0456,67.9248,67.9852,20203.0
2016-09-13 14:15:00,90.09,90.1,89.92,90.09,23778.0,67.9852,67.9928,67.8569,67.9852,23778.0
2016-09-13 14:20:00,90.08,90.13,89.94,90.03,19743.0,67.9777,68.0154,67.872,67.9399,19743.0
2016-09-13 14:25:00,90.02,90.15,89.98,89.99,31784.0,67.9324,68.0305,67.9022,67.9097,31784.0
2016-09-13 14:30:00,89.98,90.03,89.85,90.0,31701.0,67.9022,67.9399,67.8041,67.9173,31701.0
2016-09-13 14:35:00,89.99,90.17,89.98,90.17,23106.0,67.9097,68.0456,67.9022,68.0456,23106.0
2016-09-13 14:40:00,90.17,90.39,90.13,90.38,20657.0,68.0456,68.2116,68.0154,68.2041,20657.0
2016-09-13 14:45:00,90.38,90.42,90.17,90.27,27377.0,68.2041,68.2342,68.0456,68.121,27377.0
2016-09-13 14:50:00,90.28,90.45,90.28,90.36,33885.0,68.1286,68.2569,68.1286,68.189,33885.0
2016-09-13 14:55:00,90.37,90.37,90.23,90.24,27130.0,68.1965,68.1965,68.0909,68.0984,27130.0
2016-09-13 15:00:00,90.22,90.37,90.15,90.2,44105.0,68.0833,68.1965,68.0305,68.0682,44105.0
2016-09-13 15:05:00,90.18,90.37,90.09,90.34,28296.0,68.0531,68.1965,67.9852,68.1739,28296.0
2016-09-13 15:10:00,90.33,90.35,90.09,90.21,28913.0,68.1663,68.1814,67.9852,68.0758,28913.0
2016-09-13 15:15:00,90.22,90.58,90.22,90.45,27793.0,68.0833,68.355,68.0833,68.2569,27793.0
2016-09-13 15:20:00,90.48,90.63,90.39,90.46,37856.0,68.2795,68.3927,68.2116,68.2644,37856.0
2016-09-13 15:25:00,90.46,90.49,90.3,90.4,53726.0,68.2644,68.2871,68.1437,68.2191,53726.0
2016-09-13 15:30:00,90.41,90.59,90.41,90.49,44555.0,68.2267,68.3625,68.2267,68.2871,44555.0
2016-09-13 15:35:00,90.48,90.58,90.43,90.57,87856.0,68.2795,68.355,68.2418,68.3474,87856.0
2016-09-13 15:40:00,90.56,90.56,90.22,90.34,103419.0,68.3399,68.3399,68.0833,68.1739,103419.0
2016-09-13 15:45:00,90.33,90.51,90.21,90.41,127663.0,68.1663,68.3022,68.0758,68.2267,127663.0
2016-09-13 15:50:00,90.4,90.66,90.4,90.65,141177.0,68.2191,68.4154,68.2191,68.4078,141177.0
2016-09-13 15:55:00,90.64,90.64,90.36,90.44,292122.0,68.4003,68.4003,68.189,68.2493,292122.0
2016-09-14 09:30:00,89.88,90.3,89.4,89.44,101888.0,67.8267,68.1437,67.4645,67.4947,101888.0
2016-09-14 09:35:00,89.43,89.87,89.31,89.85,43656.0,67.4871,67.8192,67.3966,67.8041,43656.0
2016-09-14 09:40:00,89.79,90.09,89.66,89.89,21606.0,67.7588,67.9852,67.6607,67.8343,21606.0
2016-09-14 09:45:00,89.87,89.87,89.52,89.58,27905.0,67.8192,67.8192,67.5551,67.6003,27905.0
2016-09-14 09:50:00,89.62,89.64,89.3,89.64,60245.0,67.6305,67.6456,67.389,67.6456,60245.0
2016-09-14 09:55:00,89.62,89.86,89.44,89.52,27257.0,67.6305,67.8116,67.4947,67.5551,27257.0
2016-09-14 10:00:00,89.52,89.94,89.42,89.78,33200.0,67.5551,67.872,67.4796,67.7513,33200.0
2016-09-14 10:05:00,89.78,89.98,89.78,89.88,21723.0,67.7513,67.9022,67.7513,67.8267,21723.0
2016-09-14 10:10:00,89.88,89.9,89.66,89.66,22204.0,67.8267,67.8418,67.6607,67.6607,22204.0
2016-09-14 10:15:00,89.63,89.69,89.51,89.53,15055.0,67.6381,67.6834,67.5475,67.5626,15055.0
2016-09-14 10:20:00,89.56,89.69,89.32,89.56,90380.0,67.5852,67.6834,67.4041,67.5852,90380.0
2016-09-14 10:25:00,89.58,89.82,89.42,89.8,50647.0,67.6003,67.7815,67.4796,67.7664,50647.0
2016-09-14 10:30:00,89.84,90.82,89.78,90.81,84958.0,67.7965,68.5361,67.7513,68.5285,84958.0
2016-09-14 10:35:00,90.81,90.82,90.05,90.16,90801.0,68.5285,68.5361,67.955,68.038,90801.0
2016-09-14 10:40:00,90.14,90.23,89.67,89.76,38989.0,68.0229,68.0909,67.6683,67.7362,38989.0
2016-09-14 10:45:00,89.78,90.0,89.63,89.77,20890.0,67.7513,67.9173,67.6381,67.7437,20890.0
2016-09-14 10:50:00,89.75,89.75,89.46,89.53,22661.0,67.7286,67.7286,67.5098,67.5626,22661.0
2016-09-14 10:55:00,89.53,89.86,89.53,89.76,31395.0,67.5626,67.8116,67.5626,67.7362,31395.0
2016-09-14 11:00:00,89.74,90.01,89.7,89.85,21547.0,67.7211,67.9248,67.6909,67.8041,21547.0
2016-09-14 11:05:00,89.86,89.89,89.52,89.53,28267.0,67.8116,67.8343,67.5551,67.5626,28267.0
2016-09-14 11:10:00,89.52,89.65,89.31,89.54,35388.0,67.5551,67.6532,67.3966,67.5702,35388.0
2016-09-14 11:15:00,89.56,89.8,89.51,89.8,13601.0,67.5852,67.7664,67.5475,67.7664,13601.0
2016-09-14 11:20:00,89.81,90.0,89.78,89.86,16900.0,67.7739,67.9173,67.7513,67.8116,16900.0
2016-09-14 11:25:00,89.86,90.04,89.64,89.67,18817.0,67.8116,67.9475,67.6456,67.6683,18817.0
2016-09-14 11:30:00,89.69,89.69,89.26,89.26,32016.0,67.6834,67.6834,67.3589,67.3589,32016.0
2016-09-14 11:35:00,89.26,89.43,89.24,89.4,21755.0,67.3589,67.4871,67.3438,67.4645,21755.0
2016-09-14 11:40:00,89.39,89.39,89.01,89.02,39035.0,67.457,67.457,67.1702,67.1777,39035.0
2016-09-14 11:45:00,89.03,89.07,88.83,88.89,28244.0,67.1853,67.2155,67.0344,67.0796,28244.0
2016-09-14 11:50:00,88.89,89.09,88.89,88.99,26875.0,67.0796,67.2306,67.0796,67.1551,26875.0
2016-09-14 11:55:00,88.97,89.26,88.95,89.26,27519.0,67.14,67.3589,67.1249,67.3589,27519.0
2016-09-14 12:00:00,89.24,89.35,89.0,89.0,24299.0,67.3438,67.4268,67.1627,67.1627,24299.0
2016-09-14 12:05:00,88.99,89.08,88.88,89.01,60061.0,67.1551,67.223,67.0721,67.1702,60061.0
2016-09-14 12:10:00,89.0,89.04,88.84,88.92,17911.0,67.1627,67.1928,67.0419,67.1023,17911.0
2016-09-14 12:15:00,88.94,89.13,88.94,89.0,53035.0,67.1174,67.2608,67.1174,67.1627,53035.0
2016-09-14 12:20:00,89.01,89.05,88.97,89.0,21377.0,67.1702,67.2004,67.14,67.1627,21377.0
2016-09-14 12:25:00,89.0,89.0,88.83,88.93,23447.0,67.1627,67.1627,67.0344,67.1098,23447.0
2016-09-14 12:30:00,88.93,88.98,88.77,88.77,17591.0,67.1098,67.1476,66.9891,66.9891,17591.0
2016-09-14 12:35:00,88.77,88.85,88.63,88.65,38320.0,66.9891,67.0495,66.8834,66.8985,38320.0
2016-09-14 12:40:00,88.65,88.65,88.42,88.44,68117.0,66.8985,66.8985,66.725,66.7401,68117.0
2016-09-14 12:45:00,88.44,88.64,88.42,88.59,14812.0,66.7401,66.891,66.725,66.8533,14812.0
2016-09-14 12:50:00,88.6,88.69,88.58,88.61,9853.0,66.8608,66.9287,66.8457,66.8683,9853.0
2016-09-14 12:55:00,88.61,88.81,88.61,88.76,31835.0,66.8683,67.0193,66.8683,66.9815,31835.0
2016-09-14 13:00:00,88.76,88.77,88.64,88.65,26786.0,66.9815,66.9891,66.891,66.8985,26786.0
2016-09-14 13:05:00,88.66,88.75,88.63,88.74,18915.0,66.9061,66.974,66.8834,66.9664,18915.0
2016-09-14 13:10:00,88.74,88.74,88.63,88.73,9449.0,66.9664,66.9664,66.8834,66.9589,9449.0
2016-09-14 13:15:00,88.73,88.81,88.68,88.79,25489.0,66.9589,67.0193,66.9212,67.0042,25489.0
2016-09-14 13:20:00,88.77,88.91,88.74,88.91,12100.0,66.9891,67.0947,66.9664,67.0947,12100.0
2016-09-14 13:25:00,88.92,88.95,88.71,88.75,24287.0,67.1023,67.1249,66.9438,66.974,24287.0
2016-09-14 13:30:00,88.76,88.89,88.76,88.86,9085.0,66.9815,67.0796,66.9815,67.057,9085.0
2016-09-14 13:35:00,88.84,88.85,88.63,88.68,16194.0,67.0419,67.0495,66.8834,66.9212,16194.0
2016-09-14 13:40:00,88.68,88.73,88.55,88.62,14542.0,66.9212,66.9589,66.8231,66.8759,14542.0
2016-09-14 13:45:00,88.65,88.72,88.53,88.53,15653.0,66.8985,66.9514,66.808,66.808,15653.0
2016-09-14 13:50:00,88.53,88.64,88.45,88.53,22713.0,66.808,66.891,66.7476,66.808,22713.0
2016-09-14 13:55:00,88.54,88.56,88.46,88.49,35528.0,66.8155,66.8306,66.7551,66.7778,35528.0
2016-09-14 14:00:00,88.48,88.52,88.4,88.44,26479.0,66.7702,66.8004,66.7099,66.7401,26479.0
2016-09-14 14:05:00,88.46,88.51,88.3,88.32,34852.0,66.7551,66.7929,66.6344,66.6495,34852.0
2016-09-14 14:10:00,88.32,88.36,88.26,88.28,30761.0,66.6495,66.6797,66.6042,66.6193,30761.0
2016-09-14 14:15:00,88.27,88.39,88.18,88.27,41429.0,66.6118,66.7023,66.5439,66.6118,41429.0
2016-09-14 14:20:00,88.28,88.45,88.21,88.33,32140.0,66.6193,66.7476,66.5665,66.657,32140.0
2016-09-14 14:25:00,88.32,88.45,88.19,88.44,30049.0,66.6495,66.7476,66.5514,66.7401,30049.0
2016-09-14 14:30:00,88.44,88.51,88.34,88.42,34006.0,66.7401,66.7929,66.6646,66.725,34006.0
2016-09-14 14:35:00,88.42,88.5,88.34,88.44,19114.0,66.725,66.7853,66.6646,66.7401,19114.0
2016-09-14 14:40:00,88.45,88.56,88.37,88.56,32799.0,66.7476,66.8306,66.6872,66.8306,32799.0
2016-09-14 14:45:00,88.57,88.61,88.45,88.53,33236.0,66.8382,66.8683,66.7476,66.808,33236.0
2016-09-14 14:50:00,88.54,88.57,88.41,88.42,23102.0,66.8155,66.8382,66.7174,66.725,23102.0
2016-09-14 14:55:00,88.42,88.69,88.42,88.63,27889.0,66.725,66.9287,66.725,66.8834,27889.0
2016-09-14 15:00:00,88.62,88.66,88.5,88.59,29167.0,66.8759,66.9061,66.7853,66.8533,29167.0
2016-09-14 15:05:00,88.59,88.62,88.43,88.48,33267.0,66.8533,66.8759,66.7325,66.7702,33267.0
2016-09-14 15:10:00,88.48,88.52,88.42,88.51,60069.0,66.7702,66.8004,66.725,66.7929,60069.0
2016-09-14 15:15:00,88.51,88.52,88.38,88.42,115821.0,66.7929,66.8004,66.6948,66.725,115821.0
2016-09-14 15:20:00,88.42,88.5,88.21,88.27,42981.0,66.725,66.7853,66.5665,66.6118,42981.0
2016-09-14 15:25:00,88.29,88.34,88.17,88.27,47575.0,66.6269,66.6646,66.5363,66.6118,47575.0
2016-09-14 15:30:00,88.27,88.47,88.24,88.41,73281.0,66.6118,66.7627,66.5891,66.7174,73281.0
2016-09-14 15:35:00,88.41,88.41,88.3,88.37,38292.0,66.7174,66.7174,66.6344,66.6872,38292.0
2016-09-14 15:40:00,88.38,88.39,88.25,88.31,82631.0,66.6948,66.7023,66.5967,66.642,82631.0
2016-09-14 15:45:00,88.3,88.48,88.25,88.45,93192.0,66.6344,66.7702,66.5967,66.7476,93192.0
2016-09-14 15:50:00,88.46,88.59,88.31,88.57,118365.0,66.7551,66.8533,66.642,66.8382,118365.0
2016-09-14 15:55:00,88.57,88.58,88.32,88.46,170421.0,66.8382,66.8457,66.6495,66.7551,170421.0
2016-09-15 09:30:00,88.85,89.58,88.79,89.32,69351.0,67.0495,67.6003,67.0042,67.4041,69351.0
2016-09-15 09:35:00,89.31,89.35,88.7,88.85,22446.0,67.3966,67.4268,66.9363,67.0495,22446.0
2016-09-15 09:40:00,88.85,89.07,88.64,88.64,31774.0,67.0495,67.2155,66.891,66.891,31774.0
2016-09-15 09:45:00,88.64,88.85,88.49,88.84,9923.0,66.891,67.0495,66.7778,67.0419,9923.0
2016-09-15 09:50:00,88.81,89.22,88.81,89.22,18302.0,67.0193,67.3287,67.0193,67.3287,18302.0
2016-09-15 09:55:00,89.18,89.21,88.98,89.16,20592.0,67.2985,67.3211,67.1476,67.2834,20592.0
2016-09-15 10:00:00,89.19,89.2,88.96,89.18,21099.0,67.306,67.3136,67.1325,67.2985,21099.0
2016-09-15 10:05:00,89.15,89.43,89.13,89.39,18500.0,67.2758,67.4871,67.2608,67.457,18500.0
2016-09-15 10:10:00,89.34,89.53,89.3,89.43,24406.0,67.4192,67.5626,67.389,67.4871,24406.0
2016-09-15 10:15:00,89.44,89.56,89.21,89.29,27917.0,67.4947,67.5852,67.3211,67.3815,27917.0
2016-09-15 10:20:00,89.29,89.31,89.11,89.16,11399.0,67.3815,67.3966,67.2457,67.2834,11399.0
2016-09-15 10:25:00,89.17,89.22,89.0,89.18,17511.0,67.2909,67.3287,67.1627,67.2985,17511.0
2016-09-15 10:30:00,89.15,89.41,89.15,89.27,25930.0,67.2758,67.4721,67.2758,67.3664,25930.0
2016-09-15 10:35:00,89.25,89.55,89.23,89.55,18140.0,67.3513,67.5777,67.3362,67.5777,18140.0
2016-09-15 10:40:00,89.55,89.6,89.24,89.27,41843.0,67.5777,67.6154,67.3438,67.3664,41843.0
2016-09-15 10:45:00,89.24,89.53,89.24,89.51,31562.0,67.3438,67.5626,67.3438,67.5475,31562.0
2016-09-15 10:50:00,89.51,89.9,89.5,89.9,51571.0,67.5475,67.8418,67.54,67.8418,51571.0
2016-09-15 10:55:00,89.91,90.03,89.86,89.97,53246.0,67.8494,67.9399,67.8116,67.8947,53246.0
2016-09-15 11:00:00,89.99,90.17,89.87,89.89,36925.0,67.9097,68.0456,67.8192,67.8343,36925.0
2016-09-15 11:05:00,89.91,89.97,89.82,89.91,20123.0,67.8494,67.8947,67.7815,67.8494,20123.0
2016-09-15 11:10:00,89.89,90.13,89.89,90.13,16998.0,67.8343,68.0154,67.8343,68.0154,16998.0
2016-09-15 11:15:00,90.14,90.17,90.0,90.05,22376.0,68.0229,68.0456,67.9173,67.955,22376.0
2016-09-15 11:20:00,90.02,90.16,89.93,90.16,18985.0,67.9324,68.038,67.8645,68.038,18985.0
2016-09-15 11:25:00,90.16,90.42,90.11,90.37,28807.0,68.038,68.2342,68.0003,68.1965,28807.0
2016-09-15 11:30:00,90.38,90.53,90.38,90.48,50065.0,68.2041,68.3172,68.2041,68.2795,50065.0
2016-09-15 11:35:00,90.45,90.47,90.17,90.26,34154.0,68.2569,68.272,68.0456,68.1135,34154.0
2016-09-15 11:40:00,90.25,90.45,90.25,90.33,32727.0,68.1059,68.2569,68.1059,68.1663,32727.0
2016-09-15 11:45:00,90.34,90.48,90.31,90.48,37222.0,68.1739,68.2795,68.1512,68.2795,37222.0
2016-09-15 11:50:00,90.48,90.87,90.48,90.83,51255.0,68.2795,68.5738,68.2795,68.5436,51255.0
2016-09-15 11:55:00,90.82,90.83,90.64,90.76,27207.0,68.5361,68.5436,68.4003,68.4908,27207.0
2016-09-15 12:00:00,90.78,91.34,90.77,91.34,87779.0,68.5059,68.9285,68.4984,68.9285,87779.0
2016-09-15 12:05:00,91.32,91.67,91.29,91.67,70682.0,68.9134,69.1775,68.8908,69.1775,70682.0
2016-09-15 12:10:00,91.67,91.68,91.35,91.37,60210.0,69.1775,69.1851,68.936,68.9511,60210.0
2016-09-15 12:15:00,91.41,91.6,91.33,91.57,25939.0,68.9813,69.1247,68.921,69.1021,25939.0
2016-09-15 12:20:00,91.57,91.68,91.41,91.45,22552.0,69.1021,69.1851,68.9813,69.0115,22552.0
2016-09-15 12:25:00,91.42,91.52,91.38,91.46,51492.0,68.9889,69.0643,68.9587,69.0191,51492.0
2016-09-15 12:30:00,91.45,91.52,91.4,91.42,28799.0,69.0115,69.0643,68.9738,68.9889,28799.0
2016-09-15 12:35:00,91.42,91.45,91.25,91.45,26494.0,68.9889,69.0115,68.8606,69.0115,26494.0
2016-09-15 12:40:00,91.43,91.48,91.24,91.26,33738.0,68.9964,69.0342,68.853,68.8681,33738.0
2016-09-15 12:45:00,91.24,91.26,91.07,91.12,19213.0,68.853,68.8681,68.7248,68.7625,19213.0
2016-09-15 12:50:00,91.11,91.32,91.11,91.29,7987.0,68.7549,68.9134,68.7549,68.8908,7987.0
2016-09-15 12:55:00,91.3,91.43,91.24,91.24,24606.0,68.8983,68.9964,68.853,68.853,24606.0
2016-09-15 13:00:00,91.26,91.41,91.23,91.3,16570.0,68.8681,68.9813,68.8455,68.8983,16570.0
2016-09-15 13:05:00,91.28,91.28,91.18,91.23,16823.0,68.8832,68.8832,68.8078,68.8455,16823.0
2016-09-15 13:10:00,91.22,91.25,91.1,91.14,18894.0,68.8379,68.8606,68.7474,68.7776,18894.0
2016-09-15 13:15:00,91.13,91.37,91.13,91.32,15380.0,68.77,68.9511,68.77,68.9134,15380.0
2016-09-15 13:20:00,91.3,91.33,91.2,91.31,21498.0,68.8983,68.921,68.8229,68.9059,21498.0
2016-09-15 13:25:00,91.3,91.31,91.08,91.16,28653.0,68.8983,68.9059,68.7323,68.7927,28653.0
2016-09-15 13:30:00,91.19,91.25,91.14,91.23,17157.0,68.8153,68.8606,68.7776,68.8455,17157.0
2016-09-15 13:35:00,91.23,91.26,91.17,91.25,12327.0,68.8455,68.8681,68.8002,68.8606,12327.0
2016-09-15 13:40:00,91.24,91.56,91.21,91.53,28173.0,68.853,69.0945,68.8304,69.0719,28173.0
2016-09-15 13:45:00,91.52,91.69,91.49,91.62,32874.0,69.0643,69.1926,69.0417,69.1398,32874.0
2016-09-15 13:50:00,91.6,91.81,91.54,91.77,53123.0,69.1247,69.2832,69.0794,69.253,53123.0
2016-09-15 13:55:00,91.75,91.81,91.67,91.78,56198.0,69.2379,69.2832,69.1775,69.2605,56198.0
2016-09-15 14:00:00,91.77,91.98,91.77,91.96,110545.0,69.253,69.4115,69.253,69.3964,110545.0
2016-09-15 14:05:00,91.96,92.12,91.85,92.08,53088.0,69.3964,69.5171,69.3134,69.4869,53088.0
2016-09-15 14:10:00,92.08,92.22,92.05,92.21,46366.0,69.4869,69.5926,69.4643,69.585,46366.0
2016-09-15 14:15:00,92.23,92.31,92.17,92.26,53900.0,69.6001,69.6605,69.5549,69.6228,53900.0
2016-09-15 14:20:00,92.28,92.39,92.23,92.34,45969.0,69.6379,69.7209,69.6001,69.6831,45969.0
2016-09-15 14:25:00,92.32,92.32,92.13,92.15,53383.0,69.668,69.668,69.5247,69.5398,53383.0
2016-09-15 14:30:00,92.15,92.2,91.9,92.0,43801.0,69.5398,69.5775,69.3511,69.4266,43801.0
2016-09-15 14:35:00,92.0,92.0,91.77,91.95,35518.0,69.4266,69.4266,69.253,69.3888,35518.0
2016-09-15 14:40:00,91.93,91.93,91.77,91.86,28003.0,69.3737,69.3737,69.253,69.3209,28003.0
2016-09-15 14:45:00,91.87,91.93,91.76,91.84,48808.0,69.3285,69.3737,69.2455,69.3058,48808.0
2016-09-15 14:50:00,91.83,91.89,91.61,91.66,31451.0,69.2983,69.3436,69.1323,69.17,31451.0
2016-09-15 14:55:00,91.66,91.81,91.65,91.76,28286.0,69.17,69.2832,69.1624,69.2455,28286.0
2016-09-15 15:00:00,91.77,91.78,91.69,91.69,53255.0,69.253,69.2605,69.1926,69.1926,53255.0
2016-09-15 15:05:00,91.68,91.68,91.4,91.4,39948.0,69.1851,69.1851,68.9738,68.9738,39948.0
2016-09-15 15:10:00,91.41,91.5,91.36,91.37,32715.0,68.9813,69.0492,68.9436,68.9511,32715.0
2016-09-15 15:15:00,91.37,91.4,91.07,91.09,37281.0,68.9511,68.9738,68.7248,68.7398,37281.0
2016-09-15 15:20:00,91.09,91.18,91.08,91.13,50391.0,68.7398,68.8078,68.7323,68.77,50391.0
2016-09-15 15:25:00,91.13,91.14,91.04,91.1,36619.0,68.77,68.7776,68.7021,68.7474,36619.0
2016-09-15 15:30:00,91.09,91.11,90.99,91.03,79882.0,68.7398,68.7549,68.6644,68.6946,79882.0
2016-09-15 15:35:00,91.02,91.1,91.01,91.1,43726.0,68.687,68.7474,68.6795,68.7474,43726.0
2016-09-15 15:40:00,91.09,91.15,91.03,91.11,57579.0,68.7398,68.7851,68.6946,68.7549,57579.0
2016-09-15 15:45:00,91.12,91.19,90.95,90.97,67138.0,68.7625,68.8153,68.6342,68.6493,67138.0
2016-09-15 15:50:00,90.97,90.99,90.8,90.81,142412.0,68.6493,68.6644,68.521,68.5285,142412.0
2016-09-15 15:55:00,90.84,91.03,90.84,90.95,193626.0,68.5512,68.6946,68.5512,68.6342,193626.0
2016-09-16 09:30:00,89.54,89.99,89.27,89.95,481580.0,67.5702,67.9097,67.3664,67.8796,481580.0
2016-09-16 09:35:00,89.87,90.11,89.48,89.68,33312.0,67.8192,68.0003,67.5249,67.6758,33312.0
2016-09-16 09:40:00,89.78,89.81,89.47,89.8,45424.0,67.7513,67.7739,67.5173,67.7664,45424.0
2016-09-16 09:45:00,89.8,90.21,89.75,90.09,49934.0,67.7664,68.0758,67.7286,67.9852,49934.0
2016-09-16 09:50:00,90.12,90.38,90.11,90.33,58261.0,68.0078,68.2041,68.0003,68.1663,58261.0
2016-09-16 09:55:00,90.35,90.59,90.35,90.44,83712.0,68.1814,68.3625,68.1814,68.2493,83712.0
2016-09-16 10:00:00,90.43,90.55,90.22,90.35,90753.0,68.2418,68.3323,68.0833,68.1814,90753.0
2016-09-16 10:05:00,90.34,90.35,89.98,90.05,50146.0,68.1739,68.1814,67.9022,67.955,50146.0
2016-09-16 10:10:00,90.02,90.05,89.87,89.99,36551.0,67.9324,67.955,67.8192,67.9097,36551.0
2016-09-16 10:15:00,90.0,90.34,89.95,90.29,25285.0,67.9173,68.1739,67.8796,68.1361,25285.0
2016-09-16 10:20:00,90.3,90.3,90.13,90.16,11196.0,68.1437,68.1437,68.0154,68.038,11196.0
2016-09-16 10:25:00,90.14,90.37,90.1,90.37,20127.0,68.0229,68.1965,67.9928,68.1965,20127.0
2016-09-16 10:30:00,90.39,90.59,90.36,90.49,21638.0,68.2116,68.3625,68.189,68.2871,21638.0
2016-09-16 10:35:00,90.51,90.75,90.47,90.73,25648.0,68.3022,68.4833,68.272,68.4682,25648.0
2016-09-16 10:40:00,90.73,91.04,90.67,90.96,32883.0,68.4682,68.7021,68.4229,68.6417,32883.0
2016-09-16 10:45:00,90.95,91.03,90.79,90.81,22129.0,68.6342,68.6946,68.5135,68.5285,22129.0
2016-09-16 10:50:00,90.82,91.03,90.8,91.03,55447.0,68.5361,68.6946,68.521,68.6946,55447.0
2016-09-16 10:55:00,91.04,91.05,90.9,90.92,105312.0,68.7021,68.7097,68.5965,68.6116,105312.0
2016-09-16 11:00:00,90.9,91.14,90.87,91.11,72371.0,68.5965,68.7776,68.5738,68.7549,72371.0
2016-09-16 11:05:00,91.09,91.42,91.05,91.23,57872.0,68.7398,68.9889,68.7097,68.8455,57872.0
2016-09-16 11:10:00,91.22,91.46,91.16,91.35,57419.0,68.8379,69.0191,68.7927,68.936,57419.0
2016-09-16 11:15:00,91.34,91.4,91.23,91.33,21333.0,68.9285,68.9738,68.8455,68.921,21333.0
2016-09-16 11:20:00,91.33,91.33,91.16,91.2,19281.0,68.921,68.921,68.7927,68.8229,19281.0
2016-09-16 11:25:00,91.18,91.2,90.95,91.07,75385.0,68.8078,68.8229,68.6342,68.7248,75385.0
2016-09-16 11:30:00,91.06,91.12,90.99,91.02,25544.0,68.7172,68.7625,68.6644,68.687,25544.0
2016-09-16 11:35:00,91.02,91.12,90.98,91.05,23571.0,68.687,68.7625,68.6568,68.7097,23571.0
2016-09-16 11:40:00,91.04,91.12,90.98,91.11,28587.0,68.7021,68.7625,68.6568,68.7549,28587.0
2016-09-16 11:45:00,91.08,91.13,91.05,91.06,15153.0,68.7323,68.77,68.7097,68.7172,15153.0
2016-09-16 11:50:00,91.05,91.08,90.91,90.96,15720.0,68.7097,68.7323,68.604,68.6417,15720.0
2016-09-16 11:55:00,90.96,91.05,90.94,91.02,18436.0,68.6417,68.7097,68.6266,68.687,18436.0
2016-09-16 12:00:00,91.02,91.02,90.85,90.86,10498.0,68.687,68.687,68.5587,68.5663,10498.0
2016-09-16 12:05:00,90.86,90.96,90.84,90.93,14513.0,68.5663,68.6417,68.5512,68.6191,14513.0
2016-09-16 12:10:00,90.94,91.0,90.91,90.94,11506.0,68.6266,68.6719,68.604,68.6266,11506.0
2016-09-16 12:15:00,90.94,90.99,90.92,90.96,11380.0,68.6266,68.6644,68.6116,68.6417,11380.0
2016-09-16 12:20:00,90.96,91.07,90.95,91.01,9911.0,68.6417,68.7248,68.6342,68.6795,9911.0
2016-09-16 12:25:00,91.03,91.05,90.95,91.02,12651.0,68.6946,68.7097,68.6342,68.687,12651.0
2016-09-16 12:30:00,91.04,91.05,90.93,90.93,30384.0,68.7021,68.7097,68.6191,68.6191,30384.0
2016-09-16 12:35:00,90.95,91.03,90.92,90.97,15599.0,68.6342,68.6946,68.6116,68.6493,15599.0
2016-09-16 12:40:00,91.0,91.01,90.81,90.81,12056.0,68.6719,68.6795,68.5285,68.5285,12056.0
2016-09-16 12:45:00,90.83,90.88,90.75,90.81,13022.0,68.5436,68.5814,68.4833,68.5285,13022.0
2016-09-16 12:50:00,90.8,90.9,90.76,90.86,7591.0,68.521,68.5965,68.4908,68.5663,7591.0
2016-09-16 12:55:00,90.88,90.88,90.8,90.85,22276.0,68.5814,68.5814,68.521,68.5587,22276.0
2016-09-16 13:00:00,90.84,90.9,90.81,90.85,18313.0,68.5512,68.5965,68.5285,68.5587,18313.0
2016-09-16 13:05:00,90.83,90.87,90.76,90.82,21869.0,68.5436,68.5738,68.4908,68.5361,21869.0
2016-09-16 13:10:00,90.81,90.86,90.78,90.83,23049.0,68.5285,68.5663,68.5059,68.5436,23049.0
2016-09-16 13:15:00,90.84,90.88,90.8,90.82,25699.0,68.5512,68.5814,68.521,68.5361,25699.0
2016-09-16 13:20:00,90.82,90.95,90.8,90.91,16981.0,68.5361,68.6342,68.521,68.604,16981.0
2016-09-16 13:25:00,90.91,90.91,90.78,90.85,16333.0,68.604,68.604,68.5059,68.5587,16333.0
2016-09-16 13:30:00,90.86,90.88,90.81,90.84,14681.0,68.5663,68.5814,68.5285,68.5512,14681.0
2016-09-16 13:35:00,90.83,90.86,90.75,90.84,73737.0,68.5436,68.5663,68.4833,68.5512,73737.0
2016-09-16 13:40:00,90.83,90.86,90.74,90.78,84989.0,68.5436,68.5663,68.4757,68.5059,84989.0
2016-09-16 13:45:00,90.77,90.81,90.74,90.81,22576.0,68.4984,68.5285,68.4757,68.5285,22576.0
2016-09-16 13:50:00,90.81,90.87,90.75,90.87,28304.0,68.5285,68.5738,68.4833,68.5738,28304.0
2016-09-16 13:55:00,90.86,90.95,90.79,90.95,18372.0,68.5663,68.6342,68.5135,68.6342,18372.0
2016-09-16 14:00:00,90.95,90.95,90.8,90.82,21870.0,68.6342,68.6342,68.521,68.5361,21870.0
2016-09-16 14:05:00,90.82,90.92,90.82,90.88,28820.0,68.5361,68.6116,68.5361,68.5814,28820.0
2016-09-16 14:10:00,90.88,91.02,90.86,91.02,49423.0,68.5814,68.687,68.5663,68.687,49423.0
2016-09-16 14:15:00,91.01,91.06,90.93,90.95,27143.0,68.6795,68.7172,68.6191,68.6342,27143.0
2016-09-16 14:20:00,90.97,91.01,90.92,90.98,21919.0,68.6493,68.6795,68.6116,68.6568,21919.0
2016-09-16 14:25:00,90.99,91.2,90.95,91.17,32794.0,68.6644,68.8229,68.6342,68.8002,32794.0
2016-09-16 14:30:00,91.2,91.25,91.16,91.19,15341.0,68.8229,68.8606,68.7927,68.8153,15341.0
2016-09-16 14:35:00,91.2,91.29,91.18,91.28,16995.0,68.8229,68.8908,68.8078,68.8832,16995.0
2016-09-16 14:40:00,91.27,91.32,91.19,91.32,27028.0,68.8757,68.9134,68.8153,68.9134,27028.0
2016-09-16 14:45:00,91.33,91.38,91.3,91.36,28460.0,68.921,68.9587,68.8983,68.9436,28460.0
2016-09-16 14:50:00,91.36,91.36,91.18,91.27,22908.0,68.9436,68.9436,68.8078,68.8757,22908.0
2016-09-16 14:55:00,91.26,91.26,91.13,91.14,59809.0,68.8681,68.8681,68.77,68.7776,59809.0
2016-09-16 15:00:00,91.14,91.2,91.08,91.08,41627.0,68.7776,68.8229,68.7323,68.7323,41627.0
2016-09-16 15:05:00,91.07,91.16,91.05,91.11,70660.0,68.7248,68.7927,68.7097,68.7549,70660.0
2016-09-16 15:10:00,91.11,91.11,90.98,91.07,57135.0,68.7549,68.7549,68.6568,68.7248,57135.0
2016-09-16 15:15:00,91.07,91.14,91.02,91.1,38583.0,68.7248,68.7776,68.687,68.7474,38583.0
2016-09-16 15:20:00,91.1,91.25,91.1,91.22,47365.0,68.7474,68.8606,68.7474,68.8379,47365.0
2016-09-16 15:25:00,91.22,91.23,91.13,91.15,28522.0,68.8379,68.8455,68.77,68.7851,28522.0
2016-09-16 15:30:00,91.15,91.33,91.14,91.23,70413.0,68.7851,68.921,68.7776,68.8455,70413.0
2016-09-16 15:35:00,91.23,91.23,91.07,91.14,90235.0,68.8455,68.8455,68.7248,68.7776,90235.0
2016-09-16 15:40:00,91.13,91.16,91.02,91.1,122004.0,68.77,68.7927,68.687,68.7474,122004.0
2016-09-16 15:45:00,91.1,91.15,91.01,91.1,113587.0,68.7474,68.7851,68.6795,68.7474,113587.0
2016-09-16 15:50:00,91.09,91.13,91.03,91.08,73810.0,68.7398,68.77,68.6946,68.7323,73810.0
2016-09-16 15:55:00,91.07,91.07,90.83,90.96,266813.0,68.7248,68.7248,68.5436,68.6417,266813.0
2016-09-19 09:30:00,91.66,91.87,91.6,91.75,95725.0,69.17,69.3285,69.1247,69.2379,95725.0
2016-09-19 09:35:00,91.68,91.73,91.42,91.66,14647.0,69.1851,69.2228,68.9889,69.17,14647.0
2016-09-19 09:40:00,91.58,91.59,91.3,91.45,8610.0,69.1096,69.1172,68.8983,69.0115,8610.0
2016-09-19 09:45:00,91.33,91.69,91.27,91.69,40994.0,68.921,69.1926,68.8757,69.1926,40994.0
2016-09-19 09:50:00,91.73,91.73,91.49,91.52,16435.0,69.2228,69.2228,69.0417,69.0643,16435.0
2016-09-19 09:55:00,91.52,91.65,91.48,91.57,17880.0,69.0643,69.1624,69.0342,69.1021,17880.0
2016-09-19 10:00:00,91.6,91.71,91.56,91.6,20621.0,69.1247,69.2077,69.0945,69.1247,20621.0
2016-09-19 10:05:00,91.61,91.65,91.37,91.4,23423.0,69.1323,69.1624,68.9511,68.9738,23423.0
2016-09-19 10:10:00,91.42,91.42,91.14,91.15,31761.0,68.9889,68.9889,68.7776,68.7851,31761.0
2016-09-19 10:15:00,91.15,91.45,91.15,91.41,22668.0,68.7851,69.0115,68.7851,68.9813,22668.0
2016-09-19 10:20:00,91.44,91.54,91.29,91.51,35769.0,69.004,69.0794,68.8908,69.0568,35769.0
2016-09-19 10:25:00,91.52,91.6,91.41,91.42,41494.0,69.0643,69.1247,68.9813,68.9889,41494.0
2016-09-19 10:30:00,91.44,91.71,91.44,91.68,29159.0,69.004,69.2077,69.004,69.1851,29159.0
2016-09-19 10:35:00,91.67,91.68,91.44,91.52,33120.0,69.1775,69.1851,69.004,69.0643,33120.0
2016-09-19 10:40:00,91.49,91.6,91.49,91.57,38601.0,69.0417,69.1247,69.0417,69.1021,38601.0
2016-09-19 10:45:00,91.58,91.66,91.47,91.47,48207.0,69.1096,69.17,69.0266,69.0266,48207.0
2016-09-19 10:50:00,91.47,91.56,91.34,91.41,60793.0,69.0266,69.0945,68.9285,68.9813,60793.0
2016-09-19 10:55:00,91.41,91.5,91.35,91.47,49253.0,68.9813,69.0492,68.936,69.0266,49253.0
2016-09-19 11:00:00,91.5,91.57,91.43,91.54,20603.0,69.0492,69.1021,68.9964,69.0794,20603.0
2016-09-19 11:05:00,91.56,91.65,91.53,91.64,25210.0,69.0945,69.1624,69.0719,69.1549,25210.0
2016-09-19 11:10:00,91.63,91.79,91.56,91.72,24740.0,69.1473,69.2681,69.0945,69.2153,24740.0
2016-09-19 11:15:00,91.72,91.76,91.66,91.7,19099.0,69.2153,69.2455,69.17,69.2002,19099.0
2016-09-19 11:20:00,91.69,91.71,91.57,91.59,17707.0,69.1926,69.2077,69.1021,69.1172,17707.0
2016-09-19 11:25:00,91.6,91.66,91.54,91.63,19250.0,69.1247,69.17,69.0794,69.1473,19250.0
2016-09-19 11:30:00,91.64,91.72,91.57,91.72,25007.0,69.1549,69.2153,69.1021,69.2153,25007.0
2016-09-19 11:35:00,91.7,91.77,91.66,91.72,52620.0,69.2002,69.253,69.17,69.2153,52620.0
2016-09-19 11:40:00,91.72,91.8,91.68,91.69,44328.0,69.2153,69.2756,69.1851,69.1926,44328.0
2016-09-19 11:45:00,91.69,91.76,91.64,91.71,133520.0,69.1926,69.2455,69.1549,69.2077,133520.0
2016-09-19 11:50:00,91.7,91.71,91.52,91.67,83555.0,69.2002,69.2077,69.0643,69.1775,83555.0
2016-09-19 11:55:00,91.65,91.78,91.63,91.74,40924.0,69.1624,69.2605,69.1473,69.2304,40924.0
2016-09-19 12:00:00,91.74,91.81,91.74,91.75,20131.0,69.2304,69.2832,69.2304,69.2379,20131.0
2016-09-19 12:05:00,91.76,91.81,91.68,91.71,51912.0,69.2455,69.2832,69.1851,69.2077,51912.0
2016-09-19 12:10:00,91.71,91.74,91.45,91.5,82323.0,69.2077,69.2304,69.0115,69.0492,82323.0
2016-09-19 12:15:00,91.5,91.51,91.11,91.22,73570.0,69.0492,69.0568,68.7549,68.8379,73570.0
2016-09-19 12:20:00,91.21,91.24,91.07,91.13,50215.0,68.8304,68.853,68.7248,68.77,50215.0
2016-09-19 12:25:00,91.14,91.26,91.08,91.23,37285.0,68.7776,68.8681,68.7323,68.8455,37285.0
2016-09-19 12:30:00,91.22,91.31,91.19,91.21,21350.0,68.8379,68.9059,68.8153,68.8304,21350.0
2016-09-19 12:35:00,91.2,91.23,91.09,91.14,32757.0,68.8229,68.8455,68.7398,68.7776,32757.0
2016-09-19 12:40:00,91.14,91.14,91.05,91.06,20113.0,68.7776,68.7776,68.7097,68.7172,20113.0
2016-09-19 12:45:00,91.06,91.19,91.04,91.11,26766.0,68.7172,68.8153,68.7021,68.7549,26766.0
2016-09-19 12:50:00,91.12,91.23,91.06,91.13,22604.0,68.7625,68.8455,68.7172,68.77,22604.0
2016-09-19 12:55:00,91.13,91.19,90.91,90.99,28906.0,68.77,68.8153,68.604,68.6644,28906.0
2016-09-19 13:00:00,90.96,91.04,90.92,90.96,33094.0,68.6417,68.7021,68.6116,68.6417,33094.0
2016-09-19 13:05:00,90.95,91.13,90.93,91.03,23636.0,68.6342,68.77,68.6191,68.6946,23636.0
2016-09-19 13:10:00,91.03,91.13,90.94,91.05,33013.0,68.6946,68.77,68.6266,68.7097,33013.0
2016-09-19 13:15:00,91.05,91.11,90.95,91.02,30594.0,68.7097,68.7549,68.6342,68.687,30594.0
2016-09-19 13:20:00,91.02,91.04,90.77,90.77,43986.0,68.687,68.7021,68.4984,68.4984,43986.0
2016-09-19 13:25:00,90.77,90.84,90.73,90.74,26798.0,68.4984,68.5512,68.4682,68.4757,26798.0
2016-09-19 13:30:00,90.74,90.8,90.59,90.6,20111.0,68.4757,68.521,68.3625,68.3701,20111.0
2016-09-19 13:35:00,90.57,90.61,90.48,90.52,38982.0,68.3474,68.3776,68.2795,68.3097,38982.0
2016-09-19 13:40:00,90.54,90.82,90.52,90.82,33554.0,68.3248,68.5361,68.3097,68.5361,33554.0
2016-09-19 13:45:00,90.81,91.07,90.78,90.99,41679.0,68.5285,68.7248,68.5059,68.6644,41679.0
2016-09-19 13:50:00,91.0,91.07,90.99,91.01,22983.0,68.6719,68.7248,68.6644,68.6795,22983.0
2016-09-19 13:55:00,91.02,91.08,90.96,91.06,35693.0,68.687,68.7323,68.6417,68.7172,35693.0
2016-09-19 14:00:00,91.05,91.05,90.96,91.0,23597.0,68.7097,68.7097,68.6417,68.6719,23597.0
2016-09-19 14:05:00,90.98,90.99,90.86,90.93,22868.0,68.6568,68.6644,68.5663,68.6191,22868.0
2016-09-19 14:10:00,90.94,91.02,90.87,90.96,32202.0,68.6266,68.687,68.5738,68.6417,32202.0
2016-09-19 14:15:00,90.98,91.0,90.87,90.9,21518.0,68.6568,68.6719,68.5738,68.5965,21518.0
2016-09-19 14:20:00,90.91,90.95,90.76,90.82,30421.0,68.604,68.6342,68.4908,68.5361,30421.0
2016-09-19 14:25:00,90.82,90.82,90.65,90.7,24889.0,68.5361,68.5361,68.4078,68.4455,24889.0
2016-09-19 14:30:00,90.72,90.81,90.71,90.77,33251.0,68.4606,68.5285,68.4531,68.4984,33251.0
2016-09-19 14:35:00,90.76,90.81,90.68,90.68,35072.0,68.4908,68.5285,68.4304,68.4304,35072.0
2016-09-19 14:40:00,90.67,90.75,90.59,90.6,39391.0,68.4229,68.4833,68.3625,68.3701,39391.0
2016-09-19 14:45:00,90.61,90.81,90.61,90.73,36233.0,68.3776,68.5285,68.3776,68.4682,36233.0
2016-09-19 14:50:00,90.73,90.83,90.72,90.79,32351.0,68.4682,68.5436,68.4606,68.5135,32351.0
2016-09-19 14:55:00,90.79,90.82,90.72,90.78,26245.0,68.5135,68.5361,68.4606,68.5059,26245.0
2016-09-19 15:00:00,90.79,90.83,90.76,90.79,36680.0,68.5135,68.5436,68.4908,68.5135,36680.0
2016-09-19 15:05:00,90.8,90.82,90.64,90.69,36378.0,68.521,68.5361,68.4003,68.438,36378.0
2016-09-19 15:10:00,90.68,90.76,90.62,90.65,30664.0,68.4304,68.4908,68.3852,68.4078,30664.0
2016-09-19 15:15:00,90.65,90.65,90.49,90.59,38667.0,68.4078,68.4078,68.2871,68.3625,38667.0
2016-09-19 15:20:00,90.59,90.6,90.48,90.48,41870.0,68.3625,68.3701,68.2795,68.2795,41870.0
2016-09-19 15:25:00,90.48,90.55,90.45,90.47,54068.0,68.2795,68.3323,68.2569,68.272,54068.0
2016-09-19 15:30:00,90.47,90.52,90.33,90.38,53131.0,68.272,68.3097,68.1663,68.2041,53131.0
2016-09-19 15:35:00,90.39,90.43,90.3,90.35,66819.0,68.2116,68.2418,68.1437,68.1814,66819.0
2016-09-19 15:40:00,90.37,90.46,90.31,90.46,75648.0,68.1965,68.2644,68.1512,68.2644,75648.0
2016-09-19 15:45:00,90.46,90.48,90.31,90.35,80243.0,68.2644,68.2795,68.1512,68.1814,80243.0
2016-09-19 15:50:00,90.35,90.39,90.24,90.25,110368.0,68.1814,68.2116,68.0984,68.1059,110368.0
2016-09-19 15:55:00,90.26,90.27,90.02,90.06,260413.0,68.1135,68.121,67.9324,67.9626,260413.0
2016-09-20 09:30:00,90.16,90.47,90.06,90.14,62258.0,68.038,68.272,67.9626,68.0229,62258.0
2016-09-20 09:35:00,90.11,90.4,90.04,90.39,32949.0,68.0003,68.2191,67.9475,68.2116,32949.0
2016-09-20 09:40:00,90.4,90.66,90.35,90.59,31353.0,68.2191,68.4154,68.1814,68.3625,31353.0
2016-09-20 09:45:00,90.56,90.61,90.35,90.48,15342.0,68.3399,68.3776,68.1814,68.2795,15342.0
2016-09-20 09:50:00,90.48,90.84,90.48,90.81,21602.0,68.2795,68.5512,68.2795,68.5285,21602.0
2016-09-20 09:55:00,90.81,90.95,90.71,90.79,19010.0,68.5285,68.6342,68.4531,68.5135,19010.0
2016-09-20 10:00:00,90.79,90.96,90.79,90.84,41889.0,68.5135,68.6417,68.5135,68.5512,41889.0
2016-09-20 10:05:00,90.82,90.98,90.76,90.98,27540.0,68.5361,68.6568,68.4908,68.6568,27540.0
2016-09-20 10:10:00,90.97,91.22,90.95,91.19,48659.0,68.6493,68.8379,68.6342,68.8153,48659.0
2016-09-20 10:15:00,91.18,91.18,90.92,90.95,26697.0,68.8078,68.8078,68.6116,68.6342,26697.0
2016-09-20 10:20:00,90.94,91.02,90.91,90.97,14930.0,68.6266,68.687,68.604,68.6493,14930.0
2016-09-20 10:25:00,90.95,90.95,90.66,90.69,33551.0,68.6342,68.6342,68.4154,68.438,33551.0
2016-09-20 10:30:00,90.71,90.83,90.6,90.6,32369.0,68.4531,68.5436,68.3701,68.3701,32369.0
2016-09-20 10:35:00,90.59,90.68,90.49,90.55,27547.0,68.3625,68.4304,68.2871,68.3323,27547.0
2016-09-20 10:40:00,90.55,90.73,90.55,90.67,20537.0,68.3323,68.4682,68.3323,68.4229,20537.0
2016-09-20 10:45:00,90.65,90.8,90.57,90.8,31116.0,68.4078,68.521,68.3474,68.521,31116.0
2016-09-20 10:50:00,90.8,90.99,90.79,90.92,19737.0,68.521,68.6644,68.5135,68.6116,19737.0
2016-09-20 10:55:00,90.89,91.0,90.83,90.95,14964.0,68.5889,68.6719,68.5436,68.6342,14964.0
2016-09-20 11:00:00,90.92,91.07,90.9,91.07,33587.0,68.6116,68.7248,68.5965,68.7248,33587.0
2016-09-20 11:05:00,91.06,91.45,91.05,91.42,37438.0,68.7172,69.0115,68.7097,68.9889,37438.0
2016-09-20 11:10:00,91.4,91.46,91.35,91.42,25959.0,68.9738,69.0191,68.936,68.9889,25959.0
2016-09-20 11:15:00,91.39,91.58,91.38,91.58,27224.0,68.9662,69.1096,68.9587,69.1096,27224.0
2016-09-20 11:20:00,91.56,91.69,91.45,91.49,28874.0,69.0945,69.1926,69.0115,69.0417,28874.0
2016-09-20 11:25:00,91.5,91.6,91.44,91.5,34086.0,69.0492,69.1247,69.004,69.0492,34086.0
2016-09-20 11:30:00,91.52,91.7,91.49,91.54,18653.0,69.0643,69.2002,69.0417,69.0794,18653.0
2016-09-20 11:35:00,91.56,91.57,91.46,91.55,45920.0,69.0945,69.1021,69.0191,69.087,45920.0
2016-09-20 11:40:00,91.54,91.8,91.54,91.78,46190.0,69.0794,69.2756,69.0794,69.2605,46190.0
2016-09-20 11:45:00,91.78,91.84,91.72,91.8,31288.0,69.2605,69.3058,69.2153,69.2756,31288.0
2016-09-20 11:50:00,91.8,91.82,91.67,91.81,23542.0,69.2756,69.2907,69.1775,69.2832,23542.0
2016-09-20 11:55:00,91.79,91.85,91.59,91.59,30443.0,69.2681,69.3134,69.1172,69.1172,30443.0
2016-09-20 12:00:00,91.59,91.66,91.51,91.65,56137.0,69.1172,69.17,69.0568,69.1624,56137.0
2016-09-20 12:05:00,91.63,91.63,91.39,91.43,24629.0,69.1473,69.1473,68.9662,68.9964,24629.0
2016-09-20 12:10:00,91.41,91.41,91.19,91.2,11469.0,68.9813,68.9813,68.8153,68.8229,11469.0
2016-09-20 12:15:00,91.18,91.28,91.15,91.21,14391.0,68.8078,68.8832,68.7851,68.8304,14391.0
2016-09-20 12:20:00,91.2,91.25,91.18,91.19,10230.0,68.8229,68.8606,68.8078,68.8153,10230.0
2016-09-20 12:25:00,91.16,91.18,91.05,91.09,12312.0,68.7927,68.8078,68.7097,68.7398,12312.0
2016-09-20 12:30:00,91.1,91.11,90.99,91.03,13956.0,68.7474,68.7549,68.6644,68.6946,13956.0
2016-09-20 12:35:00,91.02,91.11,91.01,91.08,20267.0,68.687,68.7549,68.6795,68.7323,20267.0
2016-09-20 12:40:00,91.08,91.27,91.07,91.2,27640.0,68.7323,68.8757,68.7248,68.8229,27640.0
2016-09-20 12:45:00,91.21,91.21,90.89,90.9,86250.0,68.8304,68.8304,68.5889,68.5965,86250.0
2016-09-20 12:50:00,90.89,90.91,90.8,90.84,21913.0,68.5889,68.604,68.521,68.5512,21913.0
2016-09-20 12:55:00,90.85,90.9,90.65,90.7,29704.0,68.5587,68.5965,68.4078,68.4455,29704.0
2016-09-20 13:00:00,90.71,90.81,90.59,90.67,17077.0,68.4531,68.5285,68.3625,68.4229,17077.0
2016-09-20 13:05:00,90.67,90.85,90.67,90.79,17607.0,68.4229,68.5587,68.4229,68.5135,17607.0
2016-09-20 13:10:00,90.79,90.89,90.79,90.84,20387.0,68.5135,68.5889,68.5135,68.5512,20387.0
2016-09-20 13:15:00,90.84,90.95,90.78,90.95,23396.0,68.5512,68.6342,68.5059,68.6342,23396.0
2016-09-20 13:20:00,90.94,90.94,90.78,90.8,21111.0,68.6266,68.6266,68.5059,68.521,21111.0
2016-09-20 13:25:00,90.81,90.94,90.76,90.9,22324.0,68.5285,68.6266,68.4908,68.5965,22324.0
2016-09-20 13:30:00,90.89,90.89,90.72,90.78,18367.0,68.5889,68.5889,68.4606,68.5059,18367.0
2016-09-20 13:35:00,90.77,90.82,90.71,90.78,13100.0,68.4984,68.5361,68.4531,68.5059,13100.0
2016-09-20 13:40:00,90.76,90.76,90.63,90.74,15143.0,68.4908,68.4908,68.3927,68.4757,15143.0
2016-09-20 13:45:00,90.73,90.81,90.7,90.78,27551.0,68.4682,68.5285,68.4455,68.5059,27551.0
2016-09-20 13:50:00,90.77,90.85,90.74,90.8,24584.0,68.4984,68.5587,68.4757,68.521,24584.0
2016-09-20 13:55:00,90.78,90.97,90.78,90.97,18428.0,68.5059,68.6493,68.5059,68.6493,18428.0
2016-09-20 14:00:00,90.98,90.99,90.88,90.92,19894.0,68.6568,68.6644,68.5814,68.6116,19894.0
2016-09-20 14:05:00,90.9,90.94,90.86,90.9,16019.0,68.5965,68.6266,68.5663,68.5965,16019.0
2016-09-20 14:10:00,90.9,91.04,90.9,90.99,22429.0,68.5965,68.7021,68.5965,68.6644,22429.0
2016-09-20 14:15:00,90.97,90.99,90.86,90.95,30144.0,68.6493,68.6644,68.5663,68.6342,30144.0
2016-09-20 14:20:00,90.93,91.0,90.88,90.88,18700.0,68.6191,68.6719,68.5814,68.5814,18700.0
2016-09-20 14:25:00,90.88,90.99,90.85,90.96,18504.0,68.5814,68.6644,68.5587,68.6417,18504.0
2016-09-20 14:30:00,90.95,90.98,90.92,90.93,18442.0,68.6342,68.6568,68.6116,68.6191,18442.0
2016-09-20 14:35:00,90.94,90.98,90.9,90.91,23107.0,68.6266,68.6568,68.5965,68.604,23107.0
2016-09-20 14:40:00,90.91,91.07,90.9,90.96,40126.0,68.604,68.7248,68.5965,68.6417,40126.0
2016-09-20 14:45:00,90.93,90.98,90.88,90.97,17079.0,68.6191,68.6568,68.5814,68.6493,17079.0
2016-09-20 14:50:00,90.97,91.12,90.93,91.03,55992.0,68.6493,68.7625,68.6191,68.6946,55992.0
2016-09-20 14:55:00,91.01,91.08,90.94,91.0,29926.0,68.6795,68.7323,68.6266,68.6719,29926.0
2016-09-20 15:00:00,91.01,91.03,90.89,90.9,30224.0,68.6795,68.6946,68.5889,68.5965,30224.0
2016-09-20 15:05:00,90.89,90.99,90.87,90.98,23351.0,68.5889,68.6644,68.5738,68.6568,23351.0
2016-09-20 15:10:00,90.98,91.34,90.98,91.31,85650.0,68.6568,68.9285,68.6568,68.9059,85650.0
2016-09-20 15:15:00,91.31,91.32,91.12,91.12,64544.0,68.9059,68.9134,68.7625,68.7625,64544.0
2016-09-20 15:20:00,91.11,91.11,90.84,90.84,59641.0,68.7549,68.7549,68.5512,68.5512,59641.0
2016-09-20 15:25:00,90.85,90.94,90.81,90.81,52165.0,68.5587,68.6266,68.5285,68.5285,52165.0
2016-09-20 15:30:00,90.8,90.84,90.66,90.7,56787.0,68.521,68.5512,68.4154,68.4455,56787.0
2016-09-20 15:35:00,90.7,90.74,90.63,90.7,50089.0,68.4455,68.4757,68.3927,68.4455,50089.0
2016-09-20 15:40:00,90.69,90.72,90.57,90.61,61395.0,68.438,68.4606,68.3474,68.3776,61395.0
2016-09-20 15:45:00,90.6,90.64,90.51,90.52,56492.0,68.3701,68.4003,68.3022,68.3097,56492.0
2016-09-20 15:50:00,90.53,90.55,90.49,90.5,81287.0,68.3172,68.3323,68.2871,68.2946,81287.0
2016-09-20 15:55:00,90.5,90.54,90.39,90.39,156389.0,68.2946,68.3248,68.2116,68.2116,156389.0
2016-09-21 09:30:00,91.56,91.81,91.2,91.32,68714.0,69.0945,69.2832,68.8229,68.9134,68714.0
2016-09-21 09:35:00,91.32,91.44,91.2,91.3,45678.0,68.9134,69.004,68.8229,68.8983,45678.0
2016-09-21 09:40:00,91.24,91.3,91.1,91.25,28454.0,68.853,68.8983,68.7474,68.8606,28454.0
2016-09-21 09:45:00,91.26,91.49,91.26,91.49,44862.0,68.8681,69.0417,68.8681,69.0417,44862.0
2016-09-21 09:50:00,91.53,91.57,91.37,91.37,27501.0,69.0719,69.1021,68.9511,68.9511,27501.0
2016-09-21 09:55:00,91.41,91.51,91.13,91.18,39246.0,68.9813,69.0568,68.77,68.8078,39246.0
2016-09-21 10:00:00,91.18,91.7,91.17,91.67,34812.0,68.8078,69.2002,68.8002,69.1775,34812.0
2016-09-21 10:05:00,91.68,91.89,91.68,91.88,30553.0,69.1851,69.3436,69.1851,69.336,30553.0
2016-09-21 10:10:00,91.88,92.17,91.88,92.17,23577.0,69.336,69.5549,69.336,69.5549,23577.0
2016-09-21 10:15:00,92.18,92.29,92.14,92.27,36371.0,69.5624,69.6454,69.5322,69.6303,36371.0
2016-09-21 10:20:00,92.29,92.47,92.27,92.43,46902.0,69.6454,69.7812,69.6303,69.7511,46902.0
2016-09-21 10:25:00,92.43,92.46,92.18,92.36,43796.0,69.7511,69.7737,69.5624,69.6982,43796.0
2016-09-21 10:30:00,92.39,92.82,92.32,92.6,67791.0,69.7209,70.0454,69.668,69.8793,67791.0
2016-09-21 10:35:00,92.62,92.68,92.4,92.45,26627.0,69.8944,69.9397,69.7284,69.7661,26627.0
2016-09-21 10:40:00,92.44,92.44,92.13,92.34,28855.0,69.7586,69.7586,69.5247,69.6831,28855.0
2016-09-21 10:45:00,92.29,92.63,92.16,92.61,76572.0,69.6454,69.902,69.5473,69.8869,76572.0
2016-09-21 10:50:00,92.62,92.62,92.27,92.32,31737.0,69.8944,69.8944,69.6303,69.668,31737.0
2016-09-21 10:55:00,92.34,92.34,92.18,92.28,18447.0,69.6831,69.6831,69.5624,69.6379,18447.0
2016-09-21 11:00:00,92.27,92.58,92.26,92.58,18458.0,69.6303,69.8643,69.6228,69.8643,18458.0
2016-09-21 11:05:00,92.58,92.62,92.43,92.43,21700.0,69.8643,69.8944,69.7511,69.7511,21700.0
2016-09-21 11:10:00,92.44,92.46,92.34,92.43,15142.0,69.7586,69.7737,69.6831,69.7511,15142.0
2016-09-21 11:15:00,92.43,92.62,92.42,92.55,43024.0,69.7511,69.8944,69.7435,69.8416,43024.0
2016-09-21 11:20:00,92.53,92.63,92.35,92.38,19250.0,69.8265,69.902,69.6907,69.7133,19250.0
2016-09-21 11:25:00,92.39,92.46,92.26,92.27,7449.0,69.7209,69.7737,69.6228,69.6303,7449.0
2016-09-21 11:30:00,92.28,92.52,92.28,92.49,20730.0,69.6379,69.819,69.6379,69.7963,20730.0
2016-09-21 11:35:00,92.49,92.65,92.48,92.57,21579.0,69.7963,69.9171,69.7888,69.8567,21579.0
2016-09-21 11:40:00,92.59,92.63,92.49,92.56,57213.0,69.8718,69.902,69.7963,69.8492,57213.0
2016-09-21 11:45:00,92.56,92.7,92.55,92.62,14991.0,69.8492,69.9548,69.8416,69.8944,14991.0
2016-09-21 11:50:00,92.63,92.72,92.57,92.61,27471.0,69.902,69.9699,69.8567,69.8869,27471.0
2016-09-21 11:55:00,92.62,92.69,92.59,92.66,25117.0,69.8944,69.9473,69.8718,69.9246,25117.0
2016-09-21 12:00:00,92.65,92.65,92.55,92.58,13753.0,69.9171,69.9171,69.8416,69.8643,13753.0
2016-09-21 12:05:00,92.59,92.65,92.55,92.55,12722.0,69.8718,69.9171,69.8416,69.8416,12722.0
2016-09-21 12:10:00,92.55,92.57,92.49,92.49,12217.0,69.8416,69.8567,69.7963,69.7963,12217.0
2016-09-21 12:15:00,92.48,92.49,92.28,92.32,14654.0,69.7888,69.7963,69.6379,69.668,14654.0
2016-09-21 12:20:00,92.34,92.38,92.3,92.37,33695.0,69.6831,69.7133,69.653,69.7058,33695.0
2016-09-21 12:25:00,92.36,92.38,92.28,92.34,31739.0,69.6982,69.7133,69.6379,69.6831,31739.0
2016-09-21 12:30:00,92.34,92.49,92.33,92.49,21806.0,69.6831,69.7963,69.6756,69.7963,21806.0
2016-09-21 12:35:00,92.5,92.61,92.47,92.47,22808.0,69.8039,69.8869,69.7812,69.7812,22808.0
2016-09-21 12:40:00,92.47,92.49,92.38,92.48,44062.0,69.7812,69.7963,69.7133,69.7888,44062.0
2016-09-21 12:45:00,92.47,92.5,92.4,92.46,18353.0,69.7812,69.8039,69.7284,69.7737,18353.0
2016-09-21 12:50:00,92.45,92.49,92.4,92.42,11874.0,69.7661,69.7963,69.7284,69.7435,11874.0
2016-09-21 12:55:00,92.42,92.47,92.39,92.4,12609.0,69.7435,69.7812,69.7209,69.7284,12609.0
2016-09-21 13:00:00,92.4,92.59,92.4,92.59,22922.0,69.7284,69.8718,69.7284,69.8718,22922.0
2016-09-21 13:05:00,92.58,92.61,92.5,92.59,10034.0,69.8643,69.8869,69.8039,69.8718,10034.0
2016-09-21 13:10:00,92.56,92.58,92.48,92.5,11407.0,69.8492,69.8643,69.7888,69.8039,11407.0
2016-09-21 13:15:00,92.5,92.61,92.49,92.59,16009.0,69.8039,69.8869,69.7963,69.8718,16009.0
2016-09-21 13:20:00,92.58,92.61,92.51,92.51,11196.0,69.8643,69.8869,69.8114,69.8114,11196.0
2016-09-21 13:25:00,92.51,92.58,92.49,92.5,9858.0,69.8114,69.8643,69.7963,69.8039,9858.0
2016-09-21 13:30:00,92.5,92.68,92.47,92.68,14486.0,69.8039,69.9397,69.7812,69.9397,14486.0
2016-09-21 13:35:00,92.66,92.72,92.56,92.6,7154.0,69.9246,69.9699,69.8492,69.8793,7154.0
2016-09-21 13:40:00,92.6,92.65,92.56,92.61,8784.0,69.8793,69.9171,69.8492,69.8869,8784.0
2016-09-21 13:45:00,92.6,92.75,92.55,92.73,14476.0,69.8793,69.9925,69.8416,69.9774,14476.0
2016-09-21 13:50:00,92.72,92.84,92.72,92.8,25344.0,69.9699,70.0605,69.9699,70.0303,25344.0
2016-09-21 13:55:00,92.81,92.95,92.71,92.78,33183.0,70.0378,70.1435,69.9624,70.0152,33183.0
2016-09-21 14:00:00,92.8,93.1,92.63,92.82,41671.0,70.0303,70.2567,69.902,70.0454,41671.0
2016-09-21 14:05:00,92.74,93.09,92.74,93.03,16150.0,69.985,70.2491,69.985,70.2038,16150.0
2016-09-21 14:10:00,93.05,93.34,93.04,93.3,47470.0,70.2189,70.4378,70.2114,70.4076,47470.0
2016-09-21 14:15:00,93.32,93.35,92.98,93.03,54040.0,70.4227,70.4453,70.1661,70.2038,54040.0
2016-09-21 14:20:00,93.0,93.39,92.98,93.2,40623.0,70.1812,70.4755,70.1661,70.3321,40623.0
2016-09-21 14:25:00,93.16,93.2,92.95,92.97,26134.0,70.3019,70.3321,70.1435,70.1586,26134.0
2016-09-21 14:30:00,92.94,92.99,92.8,92.94,27852.0,70.1359,70.1737,70.0303,70.1359,27852.0
2016-09-21 14:35:00,92.91,93.2,92.89,93.19,29944.0,70.1133,70.3321,70.0982,70.3246,29944.0
2016-09-21 14:40:00,93.16,93.33,93.13,93.17,26451.0,70.3019,70.4302,70.2793,70.3095,26451.0
2016-09-21 14:45:00,93.16,93.18,92.81,92.88,50332.0,70.3019,70.317,70.0378,70.0906,50332.0
2016-09-21 14:50:00,92.88,92.94,92.8,92.8,15748.0,70.0906,70.1359,70.0303,70.0303,15748.0
2016-09-21 14:55:00,92.81,93.12,92.79,93.1,20467.0,70.0378,70.2718,70.0227,70.2567,20467.0
2016-09-21 15:00:00,93.11,93.26,93.05,93.25,25163.0,70.2642,70.3774,70.2189,70.3699,25163.0
2016-09-21 15:05:00,93.25,93.34,93.21,93.34,35915.0,70.3699,70.4378,70.3397,70.4378,35915.0
2016-09-21 15:10:00,93.34,93.54,93.32,93.52,32837.0,70.4378,70.5887,70.4227,70.5736,32837.0
2016-09-21 15:15:00,93.5,93.56,93.4,93.47,36716.0,70.5585,70.6038,70.4831,70.5359,36716.0
2016-09-21 15:20:00,93.44,93.79,93.42,93.61,63697.0,70.5132,70.7774,70.4981,70.6415,63697.0
2016-09-21 15:25:00,93.61,93.62,93.43,93.52,44929.0,70.6415,70.6491,70.5057,70.5736,44929.0
2016-09-21 15:30:00,93.53,93.62,93.49,93.59,49385.0,70.5812,70.6491,70.551,70.6264,49385.0
2016-09-21 15:35:00,93.59,93.63,93.38,93.44,79913.0,70.6264,70.6566,70.468,70.5132,79913.0
2016-09-21 15:40:00,93.44,93.63,93.41,93.62,89419.0,70.5132,70.6566,70.4906,70.6491,89419.0
2016-09-21 15:45:00,93.63,93.65,93.54,93.59,57996.0,70.6566,70.6717,70.5887,70.6264,57996.0
2016-09-21 15:50:00,93.59,93.63,93.49,93.49,71626.0,70.6264,70.6566,70.551,70.551,71626.0
2016-09-21 15:55:00,93.5,93.59,93.49,93.52,134345.0,70.5585,70.6264,70.551,70.5736,134345.0
2016-09-22 09:30:00,94.61,95.0,94.48,94.63,100248.0,71.3962,71.6905,71.2981,71.4113,100248.0
2016-09-22 09:35:00,94.63,94.64,94.27,94.38,63320.0,71.4113,71.4188,71.1396,71.2226,63320.0
2016-09-22 09:40:00,94.44,94.54,93.98,94.02,31811.0,71.2679,71.3433,70.9207,70.9509,31811.0
2016-09-22 09:45:00,94.02,94.36,93.81,94.21,49730.0,70.9509,71.2075,70.7925,71.0943,49730.0
2016-09-22 09:50:00,94.19,94.32,94.14,94.25,26211.0,71.0792,71.1773,71.0415,71.1245,26211.0
2016-09-22 09:55:00,94.22,94.33,94.03,94.21,40910.0,71.1019,71.1849,70.9585,71.0943,40910.0
2016-09-22 10:00:00,94.22,94.28,94.14,94.25,34437.0,71.1019,71.1471,71.0415,71.1245,34437.0
2016-09-22 10:05:00,94.24,94.3,93.77,93.77,38604.0,71.1169,71.1622,70.7623,70.7623,38604.0
2016-09-22 10:10:00,93.7,93.86,93.7,93.86,28075.0,70.7094,70.8302,70.7094,70.8302,28075.0
2016-09-22 10:15:00,93.84,93.97,93.79,93.97,22984.0,70.8151,70.9132,70.7774,70.9132,22984.0
2016-09-22 10:20:00,93.95,94.09,93.93,93.97,20687.0,70.8981,71.0038,70.883,70.9132,20687.0
2016-09-22 10:25:00,93.97,94.2,93.96,94.02,24475.0,70.9132,71.0868,70.9057,70.9509,24475.0
2016-09-22 10:30:00,93.96,93.96,93.72,93.76,17700.0,70.9057,70.9057,70.7245,70.7547,17700.0
2016-09-22 10:35:00,93.76,93.79,93.32,93.34,35220.0,70.7547,70.7774,70.4227,70.4378,35220.0
2016-09-22 10:40:00,93.34,93.37,93.14,93.21,53416.0,70.4378,70.4604,70.2868,70.3397,53416.0
2016-09-22 10:45:00,93.21,93.25,93.07,93.1,63814.0,70.3397,70.3699,70.234,70.2567,63814.0
2016-09-22 10:50:00,93.11,93.12,92.67,92.69,51403.0,70.2642,70.2718,69.9322,69.9473,51403.0
2016-09-22 10:55:00,92.7,92.78,92.51,92.54,32596.0,69.9548,70.0152,69.8114,69.8341,32596.0
2016-09-22 11:00:00,92.54,92.72,92.5,92.72,66945.0,69.8341,69.9699,69.8039,69.9699,66945.0
2016-09-22 11:05:00,92.74,92.77,92.52,92.54,53551.0,69.985,70.0076,69.819,69.8341,53551.0
2016-09-22 11:10:00,92.55,92.64,92.43,92.62,37507.0,69.8416,69.9095,69.7511,69.8944,37507.0
2016-09-22 11:15:00,92.61,92.77,92.59,92.73,28880.0,69.8869,70.0076,69.8718,69.9774,28880.0
2016-09-22 11:20:00,92.74,92.79,92.68,92.7,25227.0,69.985,70.0227,69.9397,69.9548,25227.0
2016-09-22 11:25:00,92.7,92.74,92.54,92.63,20057.0,69.9548,69.985,69.8341,69.902,20057.0
2016-09-22 11:30:00,92.66,92.7,92.43,92.62,15214.0,69.9246,69.9548,69.7511,69.8944,15214.0
2016-09-22 11:35:00,92.6,92.62,92.49,92.54,15050.0,69.8793,69.8944,69.7963,69.8341,15050.0
2016-09-22 11:40:00,92.52,92.61,92.5,92.57,22331.0,69.819,69.8869,69.8039,69.8567,22331.0
2016-09-22 11:45:00,92.57,92.61,92.51,92.58,23507.0,69.8567,69.8869,69.8114,69.8643,23507.0
2016-09-22 11:50:00,92.58,92.61,92.45,92.55,26397.0,69.8643,69.8869,69.7661,69.8416,26397.0
2016-09-22 11:55:00,92.55,92.63,92.52,92.63,13691.0,69.8416,69.902,69.819,69.902,13691.0
2016-09-22 12:00:00,92.63,92.9,92.61,92.83,28455.0,69.902,70.1057,69.8869,70.0529,28455.0
2016-09-22 12:05:00,92.83,92.84,92.72,92.72,15536.0,70.0529,70.0605,69.9699,69.9699,15536.0
2016-09-22 12:10:00,92.7,92.73,92.53,92.68,15371.0,69.9548,69.9774,69.8265,69.9397,15371.0
2016-09-22 12:15:00,92.65,92.75,92.64,92.72,22355.0,69.9171,69.9925,69.9095,69.9699,22355.0
2016-09-22 12:20:00,92.73,92.78,92.62,92.68,21208.0,69.9774,70.0152,69.8944,69.9397,21208.0
2016-09-22 12:25:00,92.69,92.78,92.65,92.75,8454.0,69.9473,70.0152,69.9171,69.9925,8454.0
2016-09-22 12:30:00,92.73,92.77,92.61,92.67,11534.0,69.9774,70.0076,69.8869,69.9322,11534.0
2016-09-22 12:35:00,92.67,92.87,92.63,92.87,20720.0,69.9322,70.0831,69.902,70.0831,20720.0
2016-09-22 12:40:00,92.86,92.94,92.81,92.94,15942.0,70.0756,70.1359,70.0378,70.1359,15942.0
2016-09-22 12:45:00,92.94,92.95,92.82,92.89,11438.0,70.1359,70.1435,70.0454,70.0982,11438.0
2016-09-22 12:50:00,92.89,92.98,92.86,92.91,17403.0,70.0982,70.1661,70.0756,70.1133,17403.0
2016-09-22 12:55:00,92.91,93.01,92.82,92.92,51664.0,70.1133,70.1887,70.0454,70.1208,51664.0
2016-09-22 13:00:00,92.93,93.0,92.87,92.99,15712.0,70.1284,70.1812,70.0831,70.1737,15712.0
2016-09-22 13:05:00,92.97,93.04,92.95,93.03,14989.0,70.1586,70.2114,70.1435,70.2038,14989.0
2016-09-22 13:10:00,93.04,93.14,93.02,93.13,11766.0,70.2114,70.2868,70.1963,70.2793,11766.0
2016-09-22 13:15:00,93.16,93.3,93.13,93.3,30776.0,70.3019,70.4076,70.2793,70.4076,30776.0
2016-09-22 13:20:00,93.29,93.32,93.22,93.3,43505.0,70.4,70.4227,70.3472,70.4076,43505.0
2016-09-22 13:25:00,93.3,93.31,92.99,93.0,17382.0,70.4076,70.4151,70.1737,70.1812,17382.0
2016-09-22 13:30:00,92.99,93.05,92.89,92.92,17417.0,70.1737,70.2189,70.0982,70.1208,17417.0
2016-09-22 13:35:00,92.93,93.01,92.88,92.93,13009.0,70.1284,70.1887,70.0906,70.1284,13009.0
2016-09-22 13:40:00,92.94,93.03,92.94,92.95,22194.0,70.1359,70.2038,70.1359,70.1435,22194.0
2016-09-22 13:45:00,92.96,93.02,92.9,92.95,19570.0,70.151,70.1963,70.1057,70.1435,19570.0
2016-09-22 13:50:00,92.93,93.02,92.91,92.97,16960.0,70.1284,70.1963,70.1133,70.1586,16960.0
2016-09-22 13:55:00,92.96,92.99,92.83,92.86,25254.0,70.151,70.1737,70.0529,70.0756,25254.0
2016-09-22 14:00:00,92.87,92.95,92.83,92.9,73255.0,70.0831,70.1435,70.0529,70.1057,73255.0
2016-09-22 14:05:00,92.91,92.91,92.77,92.77,18756.0,70.1133,70.1133,70.0076,70.0076,18756.0
2016-09-22 14:10:00,92.77,92.77,92.44,92.45,25436.0,70.0076,70.0076,69.7586,69.7661,25436.0
2016-09-22 14:15:00,92.47,92.68,92.44,92.63,30908.0,69.7812,69.9397,69.7586,69.902,30908.0
2016-09-22 14:20:00,92.64,92.85,92.62,92.84,49788.0,69.9095,70.068,69.8944,70.0605,49788.0
2016-09-22 14:25:00,92.84,92.88,92.75,92.78,28402.0,70.0605,70.0906,69.9925,70.0152,28402.0
2016-09-22 14:30:00,92.77,92.77,92.59,92.59,12000.0,70.0076,70.0076,69.8718,69.8718,12000.0
2016-09-22 14:35:00,92.59,92.74,92.57,92.65,17690.0,69.8718,69.985,69.8567,69.9171,17690.0
2016-09-22 14:40:00,92.68,92.71,92.63,92.63,16934.0,69.9397,69.9624,69.902,69.902,16934.0
2016-09-22 14:45:00,92.64,92.73,92.58,92.64,19264.0,69.9095,69.9774,69.8643,69.9095,19264.0
2016-09-22 14:50:00,92.65,92.73,92.49,92.73,23273.0,69.9171,69.9774,69.7963,69.9774,23273.0
2016-09-22 14:55:00,92.72,92.75,92.6,92.66,21886.0,69.9699,69.9925,69.8793,69.9246,21886.0
2016-09-22 15:00:00,92.66,92.87,92.64,92.85,23828.0,69.9246,70.0831,69.9095,70.068,23828.0
2016-09-22 15:05:00,92.85,92.87,92.66,92.72,25452.0,70.068,70.0831,69.9246,69.9699,25452.0
2016-09-22 15:10:00,92.72,92.72,92.57,92.6,21411.0,69.9699,69.9699,69.8567,69.8793,21411.0
2016-09-22 15:15:00,92.61,92.61,92.54,92.56,31877.0,69.8869,69.8869,69.8341,69.8492,31877.0
2016-09-22 15:20:00,92.56,92.65,92.53,92.55,30727.0,69.8492,69.9171,69.8265,69.8416,30727.0
2016-09-22 15:25:00,92.55,92.58,92.46,92.46,26724.0,69.8416,69.8643,69.7737,69.7737,26724.0
2016-09-22 15:30:00,92.47,92.75,92.46,92.66,67055.0,69.7812,69.9925,69.7737,69.9246,67055.0
2016-09-22 15:35:00,92.67,92.87,92.66,92.78,62592.0,69.9322,70.0831,69.9246,70.0152,62592.0
2016-09-22 15:40:00,92.77,92.87,92.75,92.87,55087.0,70.0076,70.0831,69.9925,70.0831,55087.0
2016-09-22 15:45:00,92.87,92.88,92.69,92.77,51436.0,70.0831,70.0906,69.9473,70.0076,51436.0
2016-09-22 15:50:00,92.77,92.78,92.64,92.68,53902.0,70.0076,70.0152,69.9095,69.9397,53902.0
2016-09-22 15:55:00,92.69,92.76,92.55,92.59,199095.0,69.9473,70.0001,69.8416,69.8718,199095.0
2016-09-23 09:30:00,92.25,92.25,91.52,91.78,72057.0,69.6152,69.6152,69.0643,69.2605,72057.0
2016-09-23 09:35:00,91.79,92.07,91.7,91.91,78077.0,69.2681,69.4794,69.2002,69.3586,78077.0
2016-09-23 09:40:00,91.86,92.37,91.86,92.23,49759.0,69.3209,69.7058,69.3209,69.6001,49759.0
2016-09-23 09:45:00,92.23,92.23,91.71,92.04,55631.0,69.6001,69.6001,69.2077,69.4567,55631.0
2016-09-23 09:50:00,92.07,92.12,91.7,91.7,29166.0,69.4794,69.5171,69.2002,69.2002,29166.0
2016-09-23 09:55:00,91.72,91.99,91.62,91.75,38617.0,69.2153,69.419,69.1398,69.2379,38617.0
2016-09-23 10:00:00,91.77,91.89,91.74,91.8,52884.0,69.253,69.3436,69.2304,69.2756,52884.0
2016-09-23 10:05:00,91.8,91.81,91.53,91.6,40735.0,69.2756,69.2832,69.0719,69.1247,40735.0
2016-09-23 10:10:00,91.59,91.66,91.45,91.59,41803.0,69.1172,69.17,69.0115,69.1172,41803.0
2016-09-23 10:15:00,91.61,91.62,91.33,91.42,40100.0,69.1323,69.1398,68.921,68.9889,40100.0
2016-09-23 10:20:00,91.42,91.7,91.42,91.66,42221.0,68.9889,69.2002,68.9889,69.17,42221.0
2016-09-23 10:25:00,91.64,91.79,91.61,91.7,37652.0,69.1549,69.2681,69.1323,69.2002,37652.0
2016-09-23 10:30:00,91.7,91.75,91.58,91.59,27165.0,69.2002,69.2379,69.1096,69.1172,27165.0
2016-09-23 10:35:00,91.61,91.68,91.53,91.54,24682.0,69.1323,69.1851,69.0719,69.0794,24682.0
2016-09-23 10:40:00,91.53,91.61,91.46,91.58,25340.0,69.0719,69.1323,69.0191,69.1096,25340.0
2016-09-23 10:45:00,91.57,91.59,91.33,91.35,26751.0,69.1021,69.1172,68.921,68.936,26751.0
2016-09-23 10:50:00,91.35,91.49,91.34,91.43,58408.0,68.936,69.0417,68.9285,68.9964,58408.0
2016-09-23 10:55:00,91.45,91.54,91.42,91.46,45606.0,69.0115,69.0794,68.9889,69.0191,45606.0
2016-09-23 11:00:00,91.44,91.71,91.43,91.59,24375.0,69.004,69.2077,68.9964,69.1172,24375.0
2016-09-23 11:05:00,91.59,91.59,91.3,91.32,29659.0,69.1172,69.1172,68.8983,68.9134,29659.0
2016-09-23 11:10:00,91.31,91.34,91.14,91.15,39692.0,68.9059,68.9285,68.7776,68.7851,39692.0
2016-09-23 11:15:00,91.14,91.14,90.92,91.07,38895.0,68.7776,68.7776,68.6116,68.7248,38895.0
2016-09-23 11:20:00,91.08,91.08,90.8,90.88,18415.0,68.7323,68.7323,68.521,68.5814,18415.0
2016-09-23 11:25:00,90.89,91.04,90.89,90.92,27240.0,68.5889,68.7021,68.5889,68.6116,27240.0
2016-09-23 11:30:00,90.92,90.94,90.82,90.86,32025.0,68.6116,68.6266,68.5361,68.5663,32025.0
2016-09-23 11:35:00,90.9,91.03,90.86,90.99,19140.0,68.5965,68.6946,68.5663,68.6644,19140.0
2016-09-23 11:40:00,90.98,91.21,90.98,91.15,116468.0,68.6568,68.8304,68.6568,68.7851,116468.0
2016-09-23 11:45:00,91.15,91.15,90.67,90.67,34153.0,68.7851,68.7851,68.4229,68.4229,34153.0
2016-09-23 11:50:00,90.7,90.71,90.17,90.19,61742.0,68.4455,68.4531,68.0456,68.0607,61742.0
2016-09-23 11:55:00,90.19,90.19,89.66,90.09,104498.0,68.0607,68.0607,67.6607,67.9852,104498.0
2016-09-23 12:00:00,90.09,90.15,89.99,90.06,34442.0,67.9852,68.0305,67.9097,67.9626,34442.0
2016-09-23 12:05:00,90.06,90.06,89.87,89.94,70096.0,67.9626,67.9626,67.8192,67.872,70096.0
2016-09-23 12:10:00,89.96,90.03,89.89,89.91,24358.0,67.8871,67.9399,67.8343,67.8494,24358.0
2016-09-23 12:15:00,89.9,89.99,89.77,89.99,14899.0,67.8418,67.9097,67.7437,67.9097,14899.0
2016-09-23 12:20:00,90.0,90.0,89.81,89.95,31121.0,67.9173,67.9173,67.7739,67.8796,31121.0
2016-09-23 12:25:00,89.96,90.11,89.92,90.09,28983.0,67.8871,68.0003,67.8569,67.9852,28983.0
2016-09-23 12:30:00,90.09,90.11,90.03,90.08,31957.0,67.9852,68.0003,67.9399,67.9777,31957.0
2016-09-23 12:35:00,90.07,90.09,89.84,89.88,18230.0,67.9701,67.9852,67.7965,67.8267,18230.0
2016-09-23 12:40:00,89.89,89.94,89.86,89.86,16730.0,67.8343,67.872,67.8116,67.8116,16730.0
2016-09-23 12:45:00,89.86,89.96,89.81,89.84,33690.0,67.8116,67.8871,67.7739,67.7965,33690.0
2016-09-23 12:50:00,89.81,90.04,89.8,89.94,18986.0,67.7739,67.9475,67.7664,67.872,18986.0
2016-09-23 12:55:00,89.92,90.02,89.88,90.0,16672.0,67.8569,67.9324,67.8267,67.9173,16672.0
2016-09-23 13:00:00,89.99,90.01,89.86,89.86,10875.0,67.9097,67.9248,67.8116,67.8116,10875.0
2016-09-23 13:05:00,89.87,89.93,89.77,89.8,11138.0,67.8192,67.8645,67.7437,67.7664,11138.0
2016-09-23 13:10:00,89.82,89.83,89.55,89.78,21634.0,67.7815,67.789,67.5777,67.7513,21634.0
2016-09-23 13:15:00,89.77,89.77,89.59,89.63,61040.0,67.7437,67.7437,67.6079,67.6381,61040.0
2016-09-23 13:20:00,89.63,89.68,89.59,89.6,14976.0,67.6381,67.6758,67.6079,67.6154,14976.0
2016-09-23 13:25:00,89.58,89.77,89.58,89.77,56839.0,67.6003,67.7437,67.6003,67.7437,56839.0
2016-09-23 13:30:00,89.79,89.9,89.76,89.84,30871.0,67.7588,67.8418,67.7362,67.7965,30871.0
2016-09-23 13:35:00,89.83,89.84,89.62,89.62,27170.0,67.789,67.7965,67.6305,67.6305,27170.0
2016-09-23 13:40:00,89.64,89.71,89.56,89.64,23059.0,67.6456,67.6984,67.5852,67.6456,23059.0
2016-09-23 13:45:00,89.67,89.7,89.57,89.57,40741.0,67.6683,67.6909,67.5928,67.5928,40741.0
2016-09-23 13:50:00,89.54,89.55,89.4,89.48,32183.0,67.5702,67.5777,67.4645,67.5249,32183.0
2016-09-23 13:55:00,89.47,89.54,89.41,89.49,18907.0,67.5173,67.5702,67.4721,67.5324,18907.0
2016-09-23 14:00:00,89.48,89.63,89.47,89.53,19237.0,67.5249,67.6381,67.5173,67.5626,19237.0
2016-09-23 14:05:00,89.55,89.75,89.55,89.72,24058.0,67.5777,67.7286,67.5777,67.706,24058.0
2016-09-23 14:10:00,89.71,89.8,89.66,89.67,36160.0,67.6984,67.7664,67.6607,67.6683,36160.0
2016-09-23 14:15:00,89.67,89.75,89.64,89.72,39483.0,67.6683,67.7286,67.6456,67.706,39483.0
2016-09-23 14:20:00,89.73,89.73,89.63,89.64,29612.0,67.7135,67.7135,67.6381,67.6456,29612.0
2016-09-23 14:25:00,89.65,89.88,89.64,89.86,52765.0,67.6532,67.8267,67.6456,67.8116,52765.0
2016-09-23 14:30:00,89.85,89.88,89.79,89.86,20650.0,67.8041,67.8267,67.7588,67.8116,20650.0
2016-09-23 14:35:00,89.86,89.88,89.78,89.78,21821.0,67.8116,67.8267,67.7513,67.7513,21821.0
2016-09-23 14:40:00,89.77,89.77,89.71,89.74,15683.0,67.7437,67.7437,67.6984,67.7211,15683.0
2016-09-23 14:45:00,89.72,89.76,89.64,89.71,17642.0,67.706,67.7362,67.6456,67.6984,17642.0
2016-09-23 14:50:00,89.7,89.71,89.65,89.71,24118.0,67.6909,67.6984,67.6532,67.6984,24118.0
2016-09-23 14:55:00,89.71,89.83,89.69,89.8,32275.0,67.6984,67.789,67.6834,67.7664,32275.0
2016-09-23 15:00:00,89.8,89.87,89.78,89.87,58136.0,67.7664,67.8192,67.7513,67.8192,58136.0
2016-09-23 15:05:00,89.87,89.87,89.81,89.84,30468.0,67.8192,67.8192,67.7739,67.7965,30468.0
2016-09-23 15:10:00,89.84,89.84,89.8,89.83,26307.0,67.7965,67.7965,67.7664,67.789,26307.0
2016-09-23 15:15:00,89.83,89.85,89.72,89.73,48871.0,67.789,67.8041,67.706,67.7135,48871.0
2016-09-23 15:20:00,89.75,89.76,89.67,89.7,34606.0,67.7286,67.7362,67.6683,67.6909,34606.0
2016-09-23 15:25:00,89.7,89.78,89.69,89.74,46618.0,67.6909,67.7513,67.6834,67.7211,46618.0
2016-09-23 15:30:00,89.76,89.99,89.73,89.97,67282.0,67.7362,67.9097,67.7135,67.8947,67282.0
2016-09-23 15:35:00,90.0,90.03,89.81,89.81,51211.0,67.9173,67.9399,67.7739,67.7739,51211.0
2016-09-23 15:40:00,89.82,89.92,89.8,89.85,58721.0,67.7815,67.8569,67.7664,67.8041,58721.0
2016-09-23 15:45:00,89.85,89.88,89.75,89.82,75473.0,67.8041,67.8267,67.7286,67.7815,75473.0
2016-09-23 15:50:00,89.81,89.97,89.78,89.96,77171.0,67.7739,67.8947,67.7513,67.8871,77171.0
2016-09-23 15:55:00,89.95,89.95,89.75,89.76,122658.0,67.8796,67.8796,67.7286,67.7362,122658.0
2016-09-26 09:30:00,90.22,90.45,89.71,90.18,41066.0,68.0833,68.2569,67.6984,68.0531,41066.0
2016-09-26 09:35:00,90.18,90.63,90.04,90.59,39341.0,68.0531,68.3927,67.9475,68.3625,39341.0
2016-09-26 09:40:00,90.59,90.6,89.93,89.93,30355.0,68.3625,68.3701,67.8645,67.8645,30355.0
2016-09-26 09:45:00,89.83,90.07,89.71,89.87,39400.0,67.789,67.9701,67.6984,67.8192,39400.0
2016-09-26 09:50:00,89.85,90.05,89.85,89.99,26517.0,67.8041,67.955,67.8041,67.9097,26517.0
2016-09-26 09:55:00,89.97,90.09,89.78,89.82,8719.0,67.8947,67.9852,67.7513,67.7815,8719.0
2016-09-26 10:00:00,89.87,90.0,89.65,89.94,14497.0,67.8192,67.9173,67.6532,67.872,14497.0
2016-09-26 10:05:00,89.95,90.02,89.84,90.0,19689.0,67.8796,67.9324,67.7965,67.9173,19689.0
2016-09-26 10:10:00,90.06,90.33,89.93,90.1,40221.0,67.9626,68.1663,67.8645,67.9928,40221.0
2016-09-26 10:15:00,90.16,90.18,89.95,89.96,27155.0,68.038,68.0531,67.8796,67.8871,27155.0
2016-09-26 10:20:00,89.96,89.96,89.84,89.92,13979.0,67.8871,67.8871,67.7965,67.8569,13979.0
2016-09-26 10:25:00,89.88,90.03,89.87,89.95,24220.0,67.8267,67.9399,67.8192,67.8796,24220.0
2016-09-26 10:30:00,89.98,90.12,89.9,90.08,34418.0,67.9022,68.0078,67.8418,67.9777,34418.0
2016-09-26 10:35:00,90.08,90.2,90.01,90.02,32429.0,67.9777,68.0682,67.9248,67.9324,32429.0
2016-09-26 10:40:00,90.03,90.04,89.88,89.88,16308.0,67.9399,67.9475,67.8267,67.8267,16308.0
2016-09-26 10:45:00,89.89,90.01,89.81,89.97,22747.0,67.8343,67.9248,67.7739,67.8947,22747.0
2016-09-26 10:50:00,89.98,90.18,89.97,90.18,42480.0,67.9022,68.0531,67.8947,68.0531,42480.0
2016-09-26 10:55:00,90.17,90.25,90.14,90.22,22447.0,68.0456,68.1059,68.0229,68.0833,22447.0
2016-09-26 11:00:00,90.21,90.34,90.08,90.13,46822.0,68.0758,68.1739,67.9777,68.0154,46822.0
2016-09-26 11:05:00,90.13,90.22,90.07,90.19,29408.0,68.0154,68.0833,67.9701,68.0607,29408.0
2016-09-26 11:10:00,90.19,90.37,90.15,90.15,21037.0,68.0607,68.1965,68.0305,68.0305,21037.0
2016-09-26 11:15:00,90.19,90.37,90.1,90.12,23416.0,68.0607,68.1965,67.9928,68.0078,23416.0
2016-09-26 11:20:00,90.15,90.36,90.05,90.08,23748.0,68.0305,68.189,67.955,67.9777,23748.0
2016-09-26 11:25:00,90.08,90.09,89.86,89.87,23547.0,67.9777,67.9852,67.8116,67.8192,23547.0
2016-09-26 11:30:00,89.87,89.9,89.72,89.77,10557.0,67.8192,67.8418,67.706,67.7437,10557.0
2016-09-26 11:35:00,89.76,89.89,89.75,89.83,8115.0,67.7362,67.8343,67.7286,67.789,8115.0
2016-09-26 11:40:00,89.84,89.85,89.7,89.7,7513.0,67.7965,67.8041,67.6909,67.6909,7513.0
2016-09-26 11:45:00,89.71,89.81,89.7,89.8,8683.0,67.6984,67.7739,67.6909,67.7664,8683.0
2016-09-26 11:50:00,89.81,89.82,89.7,89.75,5700.0,67.7739,67.7815,67.6909,67.7286,5700.0
2016-09-26 11:55:00,89.76,89.91,89.74,89.9,12293.0,67.7362,67.8494,67.7211,67.8418,12293.0
2016-09-26 12:00:00,89.91,89.97,89.73,89.73,11037.0,67.8494,67.8947,67.7135,67.7135,11037.0
2016-09-26 12:05:00,89.72,89.75,89.63,89.63,9655.0,67.706,67.7286,67.6381,67.6381,9655.0
2016-09-26 12:10:00,89.6,89.72,89.59,89.69,8810.0,67.6154,67.706,67.6079,67.6834,8810.0
2016-09-26 12:15:00,89.71,89.89,89.71,89.81,8127.0,67.6984,67.8343,67.6984,67.7739,8127.0
2016-09-26 12:20:00,89.82,89.87,89.77,89.8,6200.0,67.7815,67.8192,67.7437,67.7664,6200.0
2016-09-26 12:25:00,89.79,89.8,89.67,89.73,6815.0,67.7588,67.7664,67.6683,67.7135,6815.0
2016-09-26 12:30:00,89.75,89.76,89.7,89.72,6954.0,67.7286,67.7362,67.6909,67.706,6954.0
2016-09-26 12:35:00,89.71,89.72,89.6,89.6,3996.0,67.6984,67.706,67.6154,67.6154,3996.0
2016-09-26 12:40:00,89.58,89.64,89.47,89.63,9944.0,67.6003,67.6456,67.5173,67.6381,9944.0
2016-09-26 12:45:00,89.65,89.73,89.64,89.68,4717.0,67.6532,67.7135,67.6456,67.6758,4717.0
2016-09-26 12:50:00,89.65,89.72,89.63,89.69,2200.0,67.6532,67.706,67.6381,67.6834,2200.0
2016-09-26 12:55:00,89.69,89.71,89.62,89.68,7728.0,67.6834,67.6984,67.6305,67.6758,7728.0
2016-09-26 13:00:00,89.65,89.72,89.64,89.64,11082.0,67.6532,67.706,67.6456,67.6456,11082.0
2016-09-26 13:05:00,89.65,89.65,89.52,89.55,9428.0,67.6532,67.6532,67.5551,67.5777,9428.0
2016-09-26 13:10:00,89.56,89.62,89.55,89.59,6274.0,67.5852,67.6305,67.5777,67.6079,6274.0
2016-09-26 13:15:00,89.59,89.72,89.58,89.63,9485.0,67.6079,67.706,67.6003,67.6381,9485.0
2016-09-26 13:20:00,89.62,89.7,89.62,89.65,6265.0,67.6305,67.6909,67.6305,67.6532,6265.0
2016-09-26 13:25:00,89.63,89.65,89.54,89.62,7874.0,67.6381,67.6532,67.5702,67.6305,7874.0
2016-09-26 13:30:00,89.63,89.73,89.6,89.73,6894.0,67.6381,67.7135,67.6154,67.7135,6894.0
2016-09-26 13:35:00,89.69,89.71,89.54,89.58,10543.0,67.6834,67.6984,67.5702,67.6003,10543.0
2016-09-26 13:40:00,89.58,89.69,89.58,89.69,14460.0,67.6003,67.6834,67.6003,67.6834,14460.0
2016-09-26 13:45:00,89.69,89.81,89.67,89.8,6564.0,67.6834,67.7739,67.6683,67.7664,6564.0
2016-09-26 13:50:00,89.78,89.83,89.75,89.75,7094.0,67.7513,67.789,67.7286,67.7286,7094.0
2016-09-26 13:55:00,89.77,89.77,89.67,89.75,8933.0,67.7437,67.7437,67.6683,67.7286,8933.0
2016-09-26 14:00:00,89.74,89.8,89.73,89.8,9057.0,67.7211,67.7664,67.7135,67.7664,9057.0
2016-09-26 14:05:00,89.82,89.83,89.74,89.76,7515.0,67.7815,67.789,67.7211,67.7362,7515.0
2016-09-26 14:10:00,89.79,89.85,89.73,89.82,26095.0,67.7588,67.8041,67.7135,67.7815,26095.0
2016-09-26 14:15:00,89.79,89.91,89.77,89.89,9769.0,67.7588,67.8494,67.7437,67.8343,9769.0
2016-09-26 14:20:00,89.88,89.88,89.79,89.8,4901.0,67.8267,67.8267,67.7588,67.7664,4901.0
2016-09-26 14:25:00,89.81,89.81,89.56,89.63,16513.0,67.7739,67.7739,67.5852,67.6381,16513.0
2016-09-26 14:30:00,89.6,89.6,89.42,89.44,16098.0,67.6154,67.6154,67.4796,67.4947,16098.0
2016-09-26 14:35:00,89.45,89.45,89.17,89.17,48716.0,67.5022,67.5022,67.2909,67.2909,48716.0
2016-09-26 14:40:00,89.17,89.17,89.01,89.07,21852.0,67.2909,67.2909,67.1702,67.2155,21852.0
2016-09-26 14:45:00,89.05,89.25,89.04,89.17,35556.0,67.2004,67.3513,67.1928,67.2909,35556.0
2016-09-26 14:50:00,89.17,89.33,89.15,89.3,7900.0,67.2909,67.4117,67.2758,67.389,7900.0
2016-09-26 14:55:00,89.29,89.31,89.24,89.29,8340.0,67.3815,67.3966,67.3438,67.3815,8340.0
2016-09-26 15:00:00,89.29,89.33,89.22,89.25,28048.0,67.3815,67.4117,67.3287,67.3513,28048.0
2016-09-26 15:05:00,89.25,89.38,89.23,89.34,18885.0,67.3513,67.4494,67.3362,67.4192,18885.0
2016-09-26 15:10:00,89.3,89.32,89.22,89.32,12639.0,67.389,67.4041,67.3287,67.4041,12639.0
2016-09-26 15:15:00,89.32,89.35,89.24,89.25,27947.0,67.4041,67.4268,67.3438,67.3513,27947.0
2016-09-26 15:20:00,89.25,89.28,89.16,89.2,16392.0,67.3513,67.374,67.2834,67.3136,16392.0
2016-09-26 15:25:00,89.19,89.36,89.19,89.29,24158.0,67.306,67.4343,67.306,67.3815,24158.0
2016-09-26 15:30:00,89.29,89.46,89.29,89.41,33406.0,67.3815,67.5098,67.3815,67.4721,33406.0
2016-09-26 15:35:00,89.41,89.44,89.25,89.31,28272.0,67.4721,67.4947,67.3513,67.3966,28272.0
2016-09-26 15:40:00,89.31,89.37,89.19,89.23,39046.0,67.3966,67.4419,67.306,67.3362,39046.0
2016-09-26 15:45:00,89.22,89.36,89.18,89.32,40357.0,67.3287,67.4343,67.2985,67.4041,40357.0
2016-09-26 15:50:00,89.31,89.36,89.22,89.24,49190.0,67.3966,67.4343,67.3287,67.3438,49190.0
2016-09-26 15:55:00,89.23,89.32,89.17,89.26,108661.0,67.3362,67.4041,67.2909,67.3589,108661.0
2016-09-27 09:30:00,88.15,88.16,87.17,87.75,120330.0,66.5212,66.5288,65.7817,66.2194,120330.0
2016-09-27 09:35:00,87.64,88.02,87.5,87.94,57917.0,66.1363,66.4231,66.0307,66.3627,57917.0
2016-09-27 09:40:00,88.01,88.02,87.62,87.72,40737.0,66.4156,66.4231,66.1213,66.1967,40737.0
2016-09-27 09:45:00,87.64,88.0,87.5,88.0,24623.0,66.1363,66.408,66.0307,66.408,24623.0
2016-09-27 09:50:00,87.94,87.95,87.55,87.77,65487.0,66.3627,66.3703,66.0684,66.2345,65487.0
2016-09-27 09:55:00,87.81,88.0,87.7,87.86,25149.0,66.2646,66.408,66.1816,66.3024,25149.0
2016-09-27 10:00:00,87.92,87.98,87.73,87.76,62973.0,66.3476,66.3929,66.2043,66.2269,62973.0
2016-09-27 10:05:00,87.8,87.84,87.61,87.7,39025.0,66.2571,66.2873,66.1137,66.1816,39025.0
2016-09-27 10:10:00,87.68,87.75,87.56,87.59,34140.0,66.1665,66.2194,66.076,66.0986,34140.0
2016-09-27 10:15:00,87.62,87.68,87.59,87.59,21418.0,66.1213,66.1665,66.0986,66.0986,21418.0
2016-09-27 10:20:00,87.61,87.76,87.56,87.67,50314.0,66.1137,66.2269,66.076,66.159,50314.0
2016-09-27 10:25:00,87.66,87.75,87.58,87.61,38018.0,66.1514,66.2194,66.0911,66.1137,38018.0
2016-09-27 10:30:00,87.62,87.75,87.42,87.53,49137.0,66.1213,66.2194,65.9703,66.0533,49137.0
2016-09-27 10:35:00,87.5,87.75,87.41,87.65,35655.0,66.0307,66.2194,65.9628,66.1439,35655.0
2016-09-27 10:40:00,87.62,87.77,87.58,87.73,30210.0,66.1213,66.2345,66.0911,66.2043,30210.0
2016-09-27 10:45:00,87.73,87.76,87.67,87.7,29216.0,66.2043,66.2269,66.159,66.1816,29216.0
2016-09-27 10:50:00,87.72,87.77,87.72,87.74,40181.0,66.1967,66.2345,66.1967,66.2118,40181.0
2016-09-27 10:55:00,87.73,87.76,87.43,87.48,56631.0,66.2043,66.2269,65.9779,66.0156,56631.0
2016-09-27 11:00:00,87.49,87.72,87.44,87.72,40964.0,66.0232,66.1967,65.9854,66.1967,40964.0
2016-09-27 11:05:00,87.73,87.73,87.58,87.58,39586.0,66.2043,66.2043,66.0911,66.0911,39586.0
2016-09-27 11:10:00,87.59,87.75,87.56,87.73,46140.0,66.0986,66.2194,66.076,66.2043,46140.0
2016-09-27 11:15:00,87.73,87.93,87.72,87.82,38213.0,66.2043,66.3552,66.1967,66.2722,38213.0
2016-09-27 11:20:00,87.82,88.03,87.77,88.03,37152.0,66.2722,66.4307,66.2345,66.4307,37152.0
2016-09-27 11:25:00,88.03,88.07,87.88,88.0,64976.0,66.4307,66.4608,66.3175,66.408,64976.0
2016-09-27 11:30:00,88.01,88.07,87.94,88.05,41219.0,66.4156,66.4608,66.3627,66.4457,41219.0
2016-09-27 11:35:00,88.02,88.54,88.02,88.53,39172.0,66.4231,66.8155,66.4231,66.808,39172.0
2016-09-27 11:40:00,88.5,88.57,88.39,88.57,29572.0,66.7853,66.8382,66.7023,66.8382,29572.0
2016-09-27 11:45:00,88.58,88.58,88.31,88.32,20308.0,66.8457,66.8457,66.642,66.6495,20308.0
2016-09-27 11:50:00,88.31,88.32,88.21,88.29,26199.0,66.642,66.6495,66.5665,66.6269,26199.0
2016-09-27 11:55:00,88.27,88.39,88.27,88.28,11901.0,66.6118,66.7023,66.6118,66.6193,11901.0
2016-09-27 12:00:00,88.25,88.26,88.11,88.12,39869.0,66.5967,66.6042,66.491,66.4986,39869.0
2016-09-27 12:05:00,88.11,88.13,88.07,88.1,17850.0,66.491,66.5061,66.4608,66.4835,17850.0
2016-09-27 12:10:00,88.09,88.09,87.92,87.98,24809.0,66.4759,66.4759,66.3476,66.3929,24809.0
2016-09-27 12:15:00,87.98,88.12,87.97,88.08,22439.0,66.3929,66.4986,66.3854,66.4684,22439.0
2016-09-27 12:20:00,88.08,88.31,88.08,88.27,36482.0,66.4684,66.642,66.4684,66.6118,36482.0
2016-09-27 12:25:00,88.27,88.4,88.21,88.26,20677.0,66.6118,66.7099,66.5665,66.6042,20677.0
2016-09-27 12:30:00,88.28,88.4,88.28,88.4,58806.0,66.6193,66.7099,66.6193,66.7099,58806.0
2016-09-27 12:35:00,88.41,88.54,88.38,88.43,22180.0,66.7174,66.8155,66.6948,66.7325,22180.0
2016-09-27 12:40:00,88.44,88.5,88.36,88.5,15712.0,66.7401,66.7853,66.6797,66.7853,15712.0
2016-09-27 12:45:00,88.49,88.57,88.4,88.49,16505.0,66.7778,66.8382,66.7099,66.7778,16505.0
2016-09-27 12:50:00,88.47,88.5,88.37,88.46,11190.0,66.7627,66.7853,66.6872,66.7551,11190.0
2016-09-27 12:55:00,88.47,88.9,88.38,88.9,29580.0,66.7627,67.0872,66.6948,67.0872,29580.0
2016-09-27 13:00:00,88.88,88.88,88.69,88.79,19163.0,67.0721,67.0721,66.9287,67.0042,19163.0
2016-09-27 13:05:00,88.79,88.8,88.6,88.74,11501.0,67.0042,67.0117,66.8608,66.9664,11501.0
2016-09-27 13:10:00,88.75,88.93,88.73,88.73,14301.0,66.974,67.1098,66.9589,66.9589,14301.0
2016-09-27 13:15:00,88.74,88.81,88.64,88.76,13046.0,66.9664,67.0193,66.891,66.9815,13046.0
2016-09-27 13:20:00,88.8,88.92,88.75,88.86,16445.0,67.0117,67.1023,66.974,67.057,16445.0
2016-09-27 13:25:00,88.85,88.9,88.73,88.89,15512.0,67.0495,67.0872,66.9589,67.0796,15512.0
2016-09-27 13:30:00,88.94,89.0,88.7,88.75,17106.0,67.1174,67.1627,66.9363,66.974,17106.0
2016-09-27 13:35:00,88.76,88.88,88.75,88.82,20458.0,66.9815,67.0721,66.974,67.0268,20458.0
2016-09-27 13:40:00,88.82,88.85,88.71,88.82,28770.0,67.0268,67.0495,66.9438,67.0268,28770.0
2016-09-27 13:45:00,88.8,88.88,88.79,88.79,16756.0,67.0117,67.0721,67.0042,67.0042,16756.0
2016-09-27 13:50:00,88.8,88.8,88.62,88.71,28806.0,67.0117,67.0117,66.8759,66.9438,28806.0
2016-09-27 13:55:00,88.7,88.7,88.49,88.57,25312.0,66.9363,66.9363,66.7778,66.8382,25312.0
2016-09-27 14:00:00,88.57,88.64,88.49,88.51,40034.0,66.8382,66.891,66.7778,66.7929,40034.0
2016-09-27 14:05:00,88.51,88.51,88.3,88.41,24947.0,66.7929,66.7929,66.6344,66.7174,24947.0
2016-09-27 14:10:00,88.41,88.56,88.31,88.49,10413.0,66.7174,66.8306,66.642,66.7778,10413.0
2016-09-27 14:15:00,88.51,88.51,88.41,88.43,6323.0,66.7929,66.7929,66.7174,66.7325,6323.0
2016-09-27 14:20:00,88.42,88.6,88.38,88.43,12390.0,66.725,66.8608,66.6948,66.7325,12390.0
2016-09-27 14:25:00,88.42,88.55,88.4,88.48,11441.0,66.725,66.8231,66.7099,66.7702,11441.0
2016-09-27 14:30:00,88.49,88.61,88.49,88.54,10196.0,66.7778,66.8683,66.7778,66.8155,10196.0
2016-09-27 14:35:00,88.56,88.62,88.54,88.56,13120.0,66.8306,66.8759,66.8155,66.8306,13120.0
2016-09-27 14:40:00,88.56,88.58,88.5,88.53,12999.0,66.8306,66.8457,66.7853,66.808,12999.0
2016-09-27 14:45:00,88.55,88.62,88.49,88.5,11473.0,66.8231,66.8759,66.7778,66.7853,11473.0
2016-09-27 14:50:00,88.46,88.51,88.38,88.49,9089.0,66.7551,66.7929,66.6948,66.7778,9089.0
2016-09-27 14:55:00,88.5,88.51,88.4,88.45,11251.0,66.7853,66.7929,66.7099,66.7476,11251.0
2016-09-27 15:00:00,88.47,88.51,88.44,88.48,10610.0,66.7627,66.7929,66.7401,66.7702,10610.0
2016-09-27 15:05:00,88.48,88.55,88.45,88.48,12975.0,66.7702,66.8231,66.7476,66.7702,12975.0
2016-09-27 15:10:00,88.52,88.61,88.47,88.47,16264.0,66.8004,66.8683,66.7627,66.7627,16264.0
2016-09-27 15:15:00,88.49,88.6,88.46,88.55,11738.0,66.7778,66.8608,66.7551,66.8231,11738.0
2016-09-27 15:20:00,88.56,88.57,88.46,88.47,22431.0,66.8306,66.8382,66.7551,66.7627,22431.0
2016-09-27 15:25:00,88.45,88.5,88.4,88.44,27354.0,66.7476,66.7853,66.7099,66.7401,27354.0
2016-09-27 15:30:00,88.44,88.45,88.34,88.42,42173.0,66.7401,66.7476,66.6646,66.725,42173.0
2016-09-27 15:35:00,88.44,88.52,88.38,88.51,28367.0,66.7401,66.8004,66.6948,66.7929,28367.0
2016-09-27 15:40:00,88.5,88.6,88.43,88.6,47415.0,66.7853,66.8608,66.7325,66.8608,47415.0
2016-09-27 15:45:00,88.6,88.61,88.41,88.45,54294.0,66.8608,66.8683,66.7174,66.7476,54294.0
2016-09-27 15:50:00,88.45,88.58,88.4,88.58,66481.0,66.7476,66.8457,66.7099,66.8457,66481.0
2016-09-27 15:55:00,88.57,88.65,88.53,88.57,91615.0,66.8382,66.8985,66.808,66.8382,91615.0
2016-09-28 09:30:00,89.19,89.46,88.92,89.15,50056.0,67.306,67.5098,67.1023,67.2758,50056.0
2016-09-28 09:35:00,89.14,89.45,88.96,89.07,15577.0,67.2683,67.5022,67.1325,67.2155,15577.0
2016-09-28 09:40:00,89.04,89.46,89.01,89.45,24411.0,67.1928,67.5098,67.1702,67.5022,24411.0
2016-09-28 09:45:00,89.46,89.53,89.3,89.41,28177.0,67.5098,67.5626,67.389,67.4721,28177.0
2016-09-28 09:50:00,89.42,89.53,89.31,89.42,28962.0,67.4796,67.5626,67.3966,67.4796,28962.0
2016-09-28 09:55:00,89.46,89.58,89.37,89.49,16630.0,67.5098,67.6003,67.4419,67.5324,16630.0
2016-09-28 10:00:00,89.52,89.6,89.41,89.48,20892.0,67.5551,67.6154,67.4721,67.5249,20892.0
2016-09-28 10:05:00,89.47,89.7,89.47,89.56,23050.0,67.5173,67.6909,67.5173,67.5852,23050.0
2016-09-28 10:10:00,89.57,89.64,89.43,89.52,29817.0,67.5928,67.6456,67.4871,67.5551,29817.0
2016-09-28 10:15:00,89.56,89.56,89.44,89.49,8527.0,67.5852,67.5852,67.4947,67.5324,8527.0
2016-09-28 10:20:00,89.48,89.53,89.41,89.48,10344.0,67.5249,67.5626,67.4721,67.5249,10344.0
2016-09-28 10:25:00,89.48,89.58,89.37,89.56,14784.0,67.5249,67.6003,67.4419,67.5852,14784.0
2016-09-28 10:30:00,89.61,89.9,89.4,89.45,34273.0,67.623,67.8418,67.4645,67.5022,34273.0
2016-09-28 10:35:00,89.47,89.54,89.3,89.31,9296.0,67.5173,67.5702,67.389,67.3966,9296.0
2016-09-28 10:40:00,89.29,89.51,89.29,89.44,11047.0,67.3815,67.5475,67.3815,67.4947,11047.0
2016-09-28 10:45:00,89.42,89.42,88.85,88.85,18980.0,67.4796,67.4796,67.0495,67.0495,18980.0
2016-09-28 10:50:00,88.87,89.05,88.86,88.88,8717.0,67.0646,67.2004,67.057,67.0721,8717.0
2016-09-28 10:55:00,88.88,89.02,88.79,88.96,13059.0,67.0721,67.1777,67.0042,67.1325,13059.0
2016-09-28 11:00:00,88.89,88.89,88.65,88.65,9751.0,67.0796,67.0796,66.8985,66.8985,9751.0
2016-09-28 11:05:00,88.65,88.73,88.57,88.72,9274.0,66.8985,66.9589,66.8382,66.9514,9274.0
2016-09-28 11:10:00,88.73,88.89,88.69,88.83,11476.0,66.9589,67.0796,66.9287,67.0344,11476.0
2016-09-28 11:15:00,88.79,88.92,88.74,88.92,8681.0,67.0042,67.1023,66.9664,67.1023,8681.0
2016-09-28 11:20:00,88.93,89.04,88.86,88.88,12215.0,67.1098,67.1928,67.057,67.0721,12215.0
2016-09-28 11:25:00,88.9,89.2,88.88,89.2,12346.0,67.0872,67.3136,67.0721,67.3136,12346.0
2016-09-28 11:30:00,89.21,89.21,89.02,89.06,11919.0,67.3211,67.3211,67.1777,67.2079,11919.0
2016-09-28 11:35:00,89.06,89.15,89.0,89.11,8434.0,67.2079,67.2758,67.1627,67.2457,8434.0
2016-09-28 11:40:00,89.11,89.14,89.04,89.1,7416.0,67.2457,67.2683,67.1928,67.2381,7416.0
2016-09-28 11:45:00,89.07,89.25,89.07,89.24,14086.0,67.2155,67.3513,67.2155,67.3438,14086.0
2016-09-28 11:50:00,89.21,89.46,89.21,89.44,9854.0,67.3211,67.5098,67.3211,67.4947,9854.0
2016-09-28 11:55:00,89.46,89.66,89.43,89.65,10200.0,67.5098,67.6607,67.4871,67.6532,10200.0
2016-09-28 12:00:00,89.64,89.64,89.47,89.49,13487.0,67.6456,67.6456,67.5173,67.5324,13487.0
2016-09-28 12:05:00,89.47,89.5,89.4,89.44,48937.0,67.5173,67.54,67.4645,67.4947,48937.0
2016-09-28 12:10:00,89.43,90.08,89.4,90.06,59509.0,67.4871,67.9777,67.4645,67.9626,59509.0
2016-09-28 12:15:00,90.04,90.24,89.8,89.93,54034.0,67.9475,68.0984,67.7664,67.8645,54034.0
2016-09-28 12:20:00,89.94,90.07,89.9,90.07,26706.0,67.872,67.9701,67.8418,67.9701,26706.0
2016-09-28 12:25:00,90.06,90.29,90.03,90.13,28086.0,67.9626,68.1361,67.9399,68.0154,28086.0
2016-09-28 12:30:00,90.14,90.18,90.06,90.08,28038.0,68.0229,68.0531,67.9626,67.9777,28038.0
2016-09-28 12:35:00,90.06,90.14,89.99,90.14,27795.0,67.9626,68.0229,67.9097,68.0229,27795.0
2016-09-28 12:40:00,90.14,90.38,90.11,90.34,21871.0,68.0229,68.2041,68.0003,68.1739,21871.0
2016-09-28 12:45:00,90.36,90.58,90.35,90.5,40776.0,68.189,68.355,68.1814,68.2946,40776.0
2016-09-28 12:50:00,90.5,90.63,90.46,90.62,35612.0,68.2946,68.3927,68.2644,68.3852,35612.0
2016-09-28 12:55:00,90.66,90.68,90.53,90.55,30384.0,68.4154,68.4304,68.3172,68.3323,30384.0
2016-09-28 13:00:00,90.54,90.54,90.3,90.35,31027.0,68.3248,68.3248,68.1437,68.1814,31027.0
2016-09-28 13:05:00,90.34,90.41,90.23,90.24,19387.0,68.1739,68.2267,68.0909,68.0984,19387.0
2016-09-28 13:10:00,90.22,90.48,90.19,90.44,77956.0,68.0833,68.2795,68.0607,68.2493,77956.0
2016-09-28 13:15:00,90.41,90.68,90.41,90.58,43083.0,68.2267,68.4304,68.2267,68.355,43083.0
2016-09-28 13:20:00,90.56,90.79,90.56,90.74,29645.0,68.3399,68.5135,68.3399,68.4757,29645.0
2016-09-28 13:25:00,90.74,90.97,90.73,90.97,21718.0,68.4757,68.6493,68.4682,68.6493,21718.0
2016-09-28 13:30:00,90.98,91.04,90.86,90.99,39402.0,68.6568,68.7021,68.5663,68.6644,39402.0
2016-09-28 13:35:00,91.01,91.09,90.95,91.0,21420.0,68.6795,68.7398,68.6342,68.6719,21420.0
2016-09-28 13:40:00,90.99,91.15,90.94,91.11,8805.0,68.6644,68.7851,68.6266,68.7549,8805.0
2016-09-28 13:45:00,91.13,91.23,91.09,91.2,32965.0,68.77,68.8455,68.7398,68.8229,32965.0
2016-09-28 13:50:00,91.21,91.21,91.09,91.15,10626.0,68.8304,68.8304,68.7398,68.7851,10626.0
2016-09-28 13:55:00,91.13,91.14,91.05,91.1,8122.0,68.77,68.7776,68.7097,68.7474,8122.0
2016-09-28 14:00:00,91.09,91.17,91.03,91.1,15392.0,68.7398,68.8002,68.6946,68.7474,15392.0
2016-09-28 14:05:00,91.09,91.43,90.91,91.38,40876.0,68.7398,68.9964,68.604,68.9587,40876.0
2016-09-28 14:10:00,91.39,92.68,91.36,92.46,110234.0,68.9662,69.9397,68.9436,69.7737,110234.0
2016-09-28 14:15:00,92.34,92.55,92.14,92.54,64186.0,69.6831,69.8416,69.5322,69.8341,64186.0
2016-09-28 14:20:00,92.55,93.5,92.39,93.41,111153.0,69.8416,70.5585,69.7209,70.4906,111153.0
2016-09-28 14:25:00,93.36,93.88,93.28,93.71,88117.0,70.4529,70.8453,70.3925,70.717,88117.0
2016-09-28 14:30:00,93.75,93.89,93.55,93.7,65185.0,70.7472,70.8528,70.5962,70.7094,65185.0
2016-09-28 14:35:00,93.72,93.77,93.0,93.14,62346.0,70.7245,70.7623,70.1812,70.2868,62346.0
2016-09-28 14:40:00,93.14,93.21,92.48,92.73,152708.0,70.2868,70.3397,69.7888,69.9774,152708.0
2016-09-28 14:45:00,92.74,93.43,92.71,93.37,58086.0,69.985,70.5057,69.9624,70.4604,58086.0
2016-09-28 14:50:00,93.37,94.4,93.33,94.39,130822.0,70.4604,71.2377,70.4302,71.2301,130822.0
2016-09-28 14:55:00,94.4,94.58,93.9,94.18,168913.0,71.2377,71.3735,70.8604,71.0717,168913.0
2016-09-28 15:00:00,94.18,94.24,93.91,94.12,72476.0,71.0717,71.1169,70.8679,71.0264,72476.0
2016-09-28 15:05:00,94.09,94.19,93.85,93.88,140173.0,71.0038,71.0792,70.8226,70.8453,140173.0
2016-09-28 15:10:00,93.87,93.95,93.73,93.78,84914.0,70.8377,70.8981,70.7321,70.7698,84914.0
2016-09-28 15:15:00,93.76,94.01,93.67,93.96,77417.0,70.7547,70.9434,70.6868,70.9057,77417.0
2016-09-28 15:20:00,93.96,94.16,93.82,94.1,71057.0,70.9057,71.0566,70.8,71.0113,71057.0
2016-09-28 15:25:00,94.1,94.16,93.74,93.82,81580.0,71.0113,71.0566,70.7396,70.8,81580.0
2016-09-28 15:30:00,93.86,93.88,93.49,93.53,72399.0,70.8302,70.8453,70.551,70.5812,72399.0
2016-09-28 15:35:00,93.53,93.81,93.5,93.74,76998.0,70.5812,70.7925,70.5585,70.7396,76998.0
2016-09-28 15:40:00,93.74,93.89,93.54,93.81,109309.0,70.7396,70.8528,70.5887,70.7925,109309.0
2016-09-28 15:45:00,93.79,93.99,93.71,93.99,105430.0,70.7774,70.9283,70.717,70.9283,105430.0
2016-09-28 15:50:00,93.98,94.0,93.81,93.97,190374.0,70.9207,70.9358,70.7925,70.9132,190374.0
2016-09-28 15:55:00,93.97,94.18,93.92,93.95,210116.0,70.9132,71.0717,70.8755,70.8981,210116.0
2016-09-29 09:30:00,94.28,94.49,93.61,94.07,182387.0,71.1471,71.3056,70.6415,70.9887,182387.0
2016-09-29 09:35:00,94.12,94.34,93.86,94.0,89736.0,71.0264,71.1924,70.8302,70.9358,89736.0
2016-09-29 09:40:00,94.05,94.12,93.14,93.7,63304.0,70.9736,71.0264,70.2868,70.7094,63304.0
2016-09-29 09:45:00,93.7,94.15,93.7,93.99,38626.0,70.7094,71.049,70.7094,70.9283,38626.0
2016-09-29 09:50:00,94.02,94.12,93.88,93.99,34214.0,70.9509,71.0264,70.8453,70.9283,34214.0
2016-09-29 09:55:00,94.0,94.43,93.9,94.43,46160.0,70.9358,71.2603,70.8604,71.2603,46160.0
2016-09-29 10:00:00,94.44,94.82,94.33,94.82,52362.0,71.2679,71.5546,71.1849,71.5546,52362.0
2016-09-29 10:05:00,94.85,94.9,94.42,94.7,42407.0,71.5773,71.615,71.2528,71.4641,42407.0
2016-09-29 10:10:00,94.67,94.85,94.57,94.75,34365.0,71.4414,71.5773,71.366,71.5018,34365.0
2016-09-29 10:15:00,94.74,94.95,94.72,94.95,55262.0,71.4943,71.6527,71.4792,71.6527,55262.0
2016-09-29 10:20:00,94.96,95.36,94.87,95.15,86785.0,71.6603,71.9621,71.5924,71.8037,86785.0
2016-09-29 10:25:00,95.15,95.37,95.09,95.37,46429.0,71.8037,71.9697,71.7584,71.9697,46429.0
2016-09-29 10:30:00,95.41,95.47,95.0,95.0,38509.0,71.9999,72.0452,71.6905,71.6905,38509.0
2016-09-29 10:35:00,95.0,95.0,94.74,94.78,26666.0,71.6905,71.6905,71.4943,71.5245,26666.0
2016-09-29 10:40:00,94.81,95.05,94.79,94.97,39322.0,71.5471,71.7282,71.532,71.6678,39322.0
2016-09-29 10:45:00,94.96,94.97,94.76,94.9,22915.0,71.6603,71.6678,71.5094,71.615,22915.0
2016-09-29 10:50:00,94.87,94.93,94.56,94.77,51190.0,71.5924,71.6376,71.3584,71.5169,51190.0
2016-09-29 10:55:00,94.81,95.01,94.78,94.99,29212.0,71.5471,71.698,71.5245,71.6829,29212.0
2016-09-29 11:00:00,95.03,95.03,94.83,94.97,34083.0,71.7131,71.7131,71.5622,71.6678,34083.0
2016-09-29 11:05:00,94.96,95.0,94.89,94.97,17136.0,71.6603,71.6905,71.6075,71.6678,17136.0
2016-09-29 11:10:00,94.96,95.16,94.88,94.93,39977.0,71.6603,71.8112,71.5999,71.6376,39977.0
2016-09-29 11:15:00,94.94,94.99,94.73,94.82,30621.0,71.6452,71.6829,71.4867,71.5546,30621.0
2016-09-29 11:20:00,94.81,95.03,94.79,94.86,25812.0,71.5471,71.7131,71.532,71.5848,25812.0
2016-09-29 11:25:00,94.89,95.43,94.89,95.39,37359.0,71.6075,72.015,71.6075,71.9848,37359.0
2016-09-29 11:30:00,95.4,95.64,95.3,95.58,33387.0,71.9923,72.1734,71.9169,72.1282,33387.0
2016-09-29 11:35:00,95.59,95.64,95.5,95.55,29089.0,72.1357,72.1734,72.0678,72.1055,29089.0
2016-09-29 11:40:00,95.54,95.6,95.49,95.52,34596.0,72.098,72.1433,72.0602,72.0829,34596.0
2016-09-29 11:45:00,95.5,95.53,95.19,95.25,37445.0,72.0678,72.0904,71.8339,71.8791,37445.0
2016-09-29 11:50:00,95.23,95.38,95.18,95.27,18065.0,71.864,71.9772,71.8263,71.8942,18065.0
2016-09-29 11:55:00,95.27,95.41,95.25,95.33,24666.0,71.8942,71.9999,71.8791,71.9395,24666.0
2016-09-29 12:00:00,95.31,95.37,95.2,95.37,17429.0,71.9244,71.9697,71.8414,71.9697,17429.0
2016-09-29 12:05:00,95.36,95.63,95.31,95.58,38810.0,71.9621,72.1659,71.9244,72.1282,38810.0
2016-09-29 12:10:00,95.55,95.76,95.55,95.76,28925.0,72.1055,72.264,72.1055,72.264,28925.0
2016-09-29 12:15:00,95.77,95.8,95.65,95.68,28391.0,72.2715,72.2942,72.181,72.2036,28391.0
2016-09-29 12:20:00,95.68,95.84,95.59,95.82,27212.0,72.2036,72.3244,72.1357,72.3093,27212.0
2016-09-29 12:25:00,95.83,95.94,95.76,95.91,44659.0,72.3168,72.3998,72.264,72.3772,44659.0
2016-09-29 12:30:00,95.89,95.93,95.76,95.92,26239.0,72.3621,72.3923,72.264,72.3847,26239.0
2016-09-29 12:35:00,95.91,95.91,95.78,95.8,33177.0,72.3772,72.3772,72.2791,72.2942,33177.0
2016-09-29 12:40:00,95.77,95.87,95.65,95.75,51393.0,72.2715,72.347,72.181,72.2565,51393.0
2016-09-29 12:45:00,95.69,95.73,95.52,95.57,40848.0,72.2112,72.2414,72.0829,72.1206,40848.0
2016-09-29 12:50:00,95.52,95.52,95.16,95.32,52675.0,72.0829,72.0829,71.8112,71.932,52675.0
2016-09-29 12:55:00,95.3,95.52,95.24,95.5,35265.0,71.9169,72.0829,71.8716,72.0678,35265.0
2016-09-29 13:00:00,95.49,95.62,95.2,95.34,40512.0,72.0602,72.1583,71.8414,71.947,40512.0
2016-09-29 13:05:00,95.31,95.42,95.19,95.37,43141.0,71.9244,72.0074,71.8339,71.9697,43141.0
2016-09-29 13:10:00,95.36,95.46,95.19,95.2,27704.0,71.9621,72.0376,71.8339,71.8414,27704.0
2016-09-29 13:15:00,95.16,95.32,95.11,95.28,30420.0,71.8112,71.932,71.7735,71.9018,30420.0
2016-09-29 13:20:00,95.24,95.4,95.14,95.34,18103.0,71.8716,71.9923,71.7961,71.947,18103.0
2016-09-29 13:25:00,95.34,95.34,95.19,95.23,15396.0,71.947,71.947,71.8339,71.864,15396.0
2016-09-29 13:30:00,95.21,95.21,95.04,95.09,29599.0,71.8489,71.8489,71.7207,71.7584,29599.0
2016-09-29 13:35:00,95.09,95.16,95.06,95.1,25264.0,71.7584,71.8112,71.7358,71.7659,25264.0
2016-09-29 13:40:00,95.1,95.13,94.91,95.1,40894.0,71.7659,71.7886,71.6226,71.7659,40894.0
2016-09-29 13:45:00,95.09,95.1,94.73,94.86,58229.0,71.7584,71.7659,71.4867,71.5848,58229.0
2016-09-29 13:50:00,94.86,94.89,94.48,94.55,60173.0,71.5848,71.6075,71.2981,71.3509,60173.0
2016-09-29 13:55:00,94.51,94.56,94.23,94.24,55222.0,71.3207,71.3584,71.1094,71.1169,55222.0
2016-09-29 14:00:00,94.22,94.31,94.14,94.3,35896.0,71.1019,71.1698,71.0415,71.1622,35896.0
2016-09-29 14:05:00,94.32,94.59,94.3,94.55,33399.0,71.1773,71.3811,71.1622,71.3509,33399.0
2016-09-29 14:10:00,94.54,94.75,94.51,94.61,24499.0,71.3433,71.5018,71.3207,71.3962,24499.0
2016-09-29 14:15:00,94.64,95.15,94.6,95.1,25848.0,71.4188,71.8037,71.3886,71.7659,25848.0
2016-09-29 14:20:00,95.11,95.41,95.07,95.41,30373.0,71.7735,71.9999,71.7433,71.9999,30373.0
2016-09-29 14:25:00,95.38,95.46,95.21,95.46,32126.0,71.9772,72.0376,71.8489,72.0376,32126.0
2016-09-29 14:30:00,95.44,95.44,95.23,95.36,30716.0,72.0225,72.0225,71.864,71.9621,30716.0
2016-09-29 14:35:00,95.35,95.58,95.31,95.37,29836.0,71.9546,72.1282,71.9244,71.9697,29836.0
2016-09-29 14:40:00,95.38,95.43,95.24,95.28,28679.0,71.9772,72.015,71.8716,71.9018,28679.0
2016-09-29 14:45:00,95.27,95.55,95.16,95.5,39753.0,71.8942,72.1055,71.8112,72.0678,39753.0
2016-09-29 14:50:00,95.5,95.57,95.37,95.37,27244.0,72.0678,72.1206,71.9697,71.9697,27244.0
2016-09-29 14:55:00,95.39,95.42,95.16,95.17,78465.0,71.9848,72.0074,71.8112,71.8188,78465.0
2016-09-29 15:00:00,95.16,95.2,94.92,95.06,79570.0,71.8112,71.8414,71.6301,71.7358,79570.0
2016-09-29 15:05:00,95.05,95.2,95.03,95.18,50355.0,71.7282,71.8414,71.7131,71.8263,50355.0
2016-09-29 15:10:00,95.16,95.3,95.04,95.29,49199.0,71.8112,71.9169,71.7207,71.9093,49199.0
2016-09-29 15:15:00,95.3,95.31,95.03,95.22,75727.0,71.9169,71.9244,71.7131,71.8565,75727.0
2016-09-29 15:20:00,95.21,95.32,95.07,95.21,52543.0,71.8489,71.932,71.7433,71.8489,52543.0
2016-09-29 15:25:00,95.22,95.27,94.96,95.27,104506.0,71.8565,71.8942,71.6603,71.8942,104506.0
2016-09-29 15:30:00,95.26,95.35,95.12,95.26,81151.0,71.8867,71.9546,71.781,71.8867,81151.0
2016-09-29 15:35:00,95.26,95.29,95.17,95.27,58810.0,71.8867,71.9093,71.8188,71.8942,58810.0
2016-09-29 15:40:00,95.26,95.35,95.03,95.21,67223.0,71.8867,71.9546,71.7131,71.8489,67223.0
2016-09-29 15:45:00,95.21,95.28,95.13,95.2,70259.0,71.8489,71.9018,71.7886,71.8414,70259.0
2016-09-29 15:50:00,95.2,95.29,95.15,95.29,104978.0,71.8414,71.9093,71.8037,71.9093,104978.0
2016-09-29 15:55:00,95.29,95.31,95.01,95.04,195624.0,71.9093,71.9244,71.698,71.7207,195624.0
2016-09-30 09:30:00,95.55,95.59,94.87,94.88,79297.0,72.1055,72.1357,71.5924,71.5999,79297.0
2016-09-30 09:35:00,94.98,95.09,94.69,94.92,25840.0,71.6754,71.7584,71.4565,71.6301,25840.0
2016-09-30 09:40:00,94.95,95.39,94.95,95.37,19652.0,71.6527,71.9848,71.6527,71.9697,19652.0
2016-09-30 09:45:00,95.33,95.49,95.26,95.34,27244.0,71.9395,72.0602,71.8867,71.947,27244.0
2016-09-30 09:50:00,95.42,95.61,95.29,95.36,32732.0,72.0074,72.1508,71.9093,71.9621,32732.0
2016-09-30 09:55:00,95.36,95.88,95.35,95.88,58380.0,71.9621,72.3546,71.9546,72.3546,58380.0
2016-09-30 10:00:00,95.83,96.0,95.58,95.84,47828.0,72.3168,72.4451,72.1282,72.3244,47828.0
2016-09-30 10:05:00,95.83,95.93,95.72,95.83,55289.0,72.3168,72.3923,72.2338,72.3168,55289.0
2016-09-30 10:10:00,95.88,95.91,95.71,95.82,39324.0,72.3546,72.3772,72.2263,72.3093,39324.0
2016-09-30 10:15:00,95.8,96.1,95.72,95.89,74225.0,72.2942,72.5206,72.2338,72.3621,74225.0
2016-09-30 10:20:00,95.86,95.93,95.75,95.84,27206.0,72.3395,72.3923,72.2565,72.3244,27206.0
2016-09-30 10:25:00,95.84,95.94,95.79,95.94,25394.0,72.3244,72.3998,72.2866,72.3998,25394.0
2016-09-30 10:30:00,95.95,96.03,95.86,95.93,20556.0,72.4074,72.4677,72.3395,72.3923,20556.0
2016-09-30 10:35:00,95.93,96.0,95.82,95.89,36374.0,72.3923,72.4451,72.3093,72.3621,36374.0
2016-09-30 10:40:00,95.81,95.94,95.81,95.94,19113.0,72.3017,72.3998,72.3017,72.3998,19113.0
2016-09-30 10:45:00,95.95,96.18,95.94,96.13,27818.0,72.4074,72.5809,72.3998,72.5432,27818.0
2016-09-30 10:50:00,96.12,96.22,96.06,96.08,41253.0,72.5357,72.6111,72.4904,72.5055,41253.0
2016-09-30 10:55:00,96.1,96.25,96.1,96.13,37380.0,72.5206,72.6338,72.5206,72.5432,37380.0
2016-09-30 11:00:00,96.12,96.38,96.07,96.33,32612.0,72.5357,72.7319,72.4979,72.6941,32612.0
2016-09-30 11:05:00,96.37,96.4,96.22,96.33,21351.0,72.7243,72.747,72.6111,72.6941,21351.0
2016-09-30 11:10:00,96.36,96.87,96.35,96.86,54350.0,72.7168,73.1016,72.7092,73.0941,54350.0
2016-09-30 11:15:00,96.86,96.88,96.64,96.82,69730.0,73.0941,73.1092,72.9281,73.0639,69730.0
2016-09-30 11:20:00,96.85,96.96,96.82,96.83,64124.0,73.0866,73.1696,73.0639,73.0715,64124.0
2016-09-30 11:25:00,96.81,96.86,96.64,96.83,54886.0,73.0564,73.0941,72.9281,73.0715,54886.0
2016-09-30 11:30:00,96.83,96.91,96.64,96.69,47745.0,73.0715,73.1318,72.9281,72.9658,47745.0
2016-09-30 11:35:00,96.68,96.82,96.64,96.65,22394.0,72.9583,73.0639,72.9281,72.9356,22394.0
2016-09-30 11:40:00,96.64,96.85,96.63,96.85,16353.0,72.9281,73.0866,72.9205,73.0866,16353.0
2016-09-30 11:45:00,96.85,96.9,96.81,96.83,20526.0,73.0866,73.1243,73.0564,73.0715,20526.0
2016-09-30 11:50:00,96.83,96.91,96.76,96.87,20871.0,73.0715,73.1318,73.0186,73.1016,20871.0
2016-09-30 11:55:00,96.87,96.89,96.66,96.77,12508.0,73.1016,73.1167,72.9432,73.0262,12508.0
2016-09-30 12:00:00,96.76,96.8,96.68,96.76,18372.0,73.0186,73.0488,72.9583,73.0186,18372.0
2016-09-30 12:05:00,96.75,96.8,96.62,96.62,19991.0,73.0111,73.0488,72.913,72.913,19991.0
2016-09-30 12:10:00,96.62,96.62,96.51,96.62,14752.0,72.913,72.913,72.83,72.913,14752.0
2016-09-30 12:15:00,96.62,96.78,96.62,96.75,19002.0,72.913,73.0337,72.913,73.0111,19002.0
2016-09-30 12:20:00,96.76,96.77,96.63,96.72,16445.0,73.0186,73.0262,72.9205,72.9884,16445.0
2016-09-30 12:25:00,96.73,96.88,96.71,96.87,25796.0,72.996,73.1092,72.9809,73.1016,25796.0
2016-09-30 12:30:00,96.86,96.91,96.85,96.91,21308.0,73.0941,73.1318,73.0866,73.1318,21308.0
2016-09-30 12:35:00,96.89,96.91,96.87,96.88,24237.0,73.1167,73.1318,73.1016,73.1092,24237.0
2016-09-30 12:40:00,96.89,97.17,96.85,97.14,48311.0,73.1167,73.328,73.0866,73.3054,48311.0
2016-09-30 12:45:00,97.15,97.16,96.99,97.03,16904.0,73.3129,73.3205,73.1922,73.2224,16904.0
2016-09-30 12:50:00,97.05,97.06,96.95,96.97,18039.0,73.2375,73.245,73.162,73.1771,18039.0
2016-09-30 12:55:00,96.96,96.96,96.82,96.85,16781.0,73.1696,73.1696,73.0639,73.0866,16781.0
2016-09-30 13:00:00,96.84,96.86,96.74,96.83,38934.0,73.079,73.0941,73.0035,73.0715,38934.0
2016-09-30 13:05:00,96.83,96.9,96.78,96.8,14120.0,73.0715,73.1243,73.0337,73.0488,14120.0
2016-09-30 13:10:00,96.81,96.83,96.75,96.79,17021.0,73.0564,73.0715,73.0111,73.0413,17021.0
2016-09-30 13:15:00,96.75,96.78,96.7,96.75,12378.0,73.0111,73.0337,72.9734,73.0111,12378.0
2016-09-30 13:20:00,96.75,96.85,96.75,96.8,13188.0,73.0111,73.0866,73.0111,73.0488,13188.0
2016-09-30 13:25:00,96.79,96.79,96.72,96.73,13575.0,73.0413,73.0413,72.9884,72.996,13575.0
2016-09-30 13:30:00,96.74,96.77,96.66,96.7,17662.0,73.0035,73.0262,72.9432,72.9734,17662.0
2016-09-30 13:35:00,96.7,96.76,96.65,96.76,15258.0,72.9734,73.0186,72.9356,73.0186,15258.0
2016-09-30 13:40:00,96.75,96.85,96.7,96.85,11872.0,73.0111,73.0866,72.9734,73.0866,11872.0
2016-09-30 13:45:00,96.83,96.93,96.79,96.93,14144.0,73.0715,73.1469,73.0413,73.1469,14144.0
2016-09-30 13:50:00,96.96,97.0,96.92,96.92,12703.0,73.1696,73.1997,73.1394,73.1394,12703.0
2016-09-30 13:55:00,96.93,97.03,96.89,96.9,29819.0,73.1469,73.2224,73.1167,73.1243,29819.0
2016-09-30 14:00:00,96.89,96.9,96.73,96.78,17095.0,73.1167,73.1243,72.996,73.0337,17095.0
2016-09-30 14:05:00,96.78,96.78,96.68,96.73,12748.0,73.0337,73.0337,72.9583,72.996,12748.0
2016-09-30 14:10:00,96.73,96.92,96.72,96.78,21017.0,72.996,73.1394,72.9884,73.0337,21017.0
2016-09-30 14:15:00,96.76,96.9,96.69,96.85,21481.0,73.0186,73.1243,72.9658,73.0866,21481.0
2016-09-30 14:20:00,96.86,96.91,96.79,96.82,15640.0,73.0941,73.1318,73.0413,73.0639,15640.0
2016-09-30 14:25:00,96.81,97.0,96.8,96.95,35752.0,73.0564,73.1997,73.0488,73.162,35752.0
2016-09-30 14:30:00,96.94,96.98,96.88,96.98,13676.0,73.1545,73.1847,73.1092,73.1847,13676.0
2016-09-30 14:35:00,96.95,97.07,96.92,97.05,19198.0,73.162,73.2526,73.1394,73.2375,19198.0
2016-09-30 14:40:00,97.06,97.2,97.05,97.1,23667.0,73.245,73.3507,73.2375,73.2752,23667.0
2016-09-30 14:45:00,97.11,97.19,97.01,97.01,50944.0,73.2828,73.3431,73.2073,73.2073,50944.0
2016-09-30 14:50:00,97.0,97.17,96.99,97.04,22521.0,73.1997,73.328,73.1922,73.2299,22521.0
2016-09-30 14:55:00,97.04,97.07,96.93,96.95,19619.0,73.2299,73.2526,73.1469,73.162,19619.0
2016-09-30 15:00:00,96.97,97.15,96.97,97.05,30389.0,73.1771,73.3129,73.1771,73.2375,30389.0
2016-09-30 15:05:00,97.06,97.18,97.05,97.13,30341.0,73.245,73.3356,73.2375,73.2978,30341.0
2016-09-30 15:10:00,97.12,97.12,96.96,97.01,27936.0,73.2903,73.2903,73.1696,73.2073,27936.0
2016-09-30 15:15:00,97.02,97.15,96.98,97.0,31530.0,73.2148,73.3129,73.1847,73.1997,31530.0
2016-09-30 15:20:00,96.99,97.03,96.93,96.99,32583.0,73.1922,73.2224,73.1469,73.1922,32583.0
2016-09-30 15:25:00,96.99,97.05,96.91,96.96,28626.0,73.1922,73.2375,73.1318,73.1696,28626.0
2016-09-30 15:30:00,96.96,96.99,96.79,96.81,51275.0,73.1696,73.1922,73.0413,73.0564,51275.0
2016-09-30 15:35:00,96.82,96.93,96.72,96.77,44752.0,73.0639,73.1469,72.9884,73.0262,44752.0
2016-09-30 15:40:00,96.77,96.92,96.71,96.89,70797.0,73.0262,73.1394,72.9809,73.1167,70797.0
2016-09-30 15:45:00,96.9,96.96,96.69,96.72,93587.0,73.1243,73.1696,72.9658,72.9884,93587.0
2016-09-30 15:50:00,96.72,96.89,96.71,96.87,108243.0,72.9884,73.1167,72.9809,73.1016,108243.0
2016-09-30 15:55:00,96.87,96.88,96.7,96.71,207476.0,73.1016,73.1092,72.9734,72.9809,207476.0
2016-10-03 09:30:00,96.27,96.71,96.09,96.42,84887.0,72.6489,72.9809,72.513,72.7621,84887.0
2016-10-03 09:35:00,96.35,96.42,95.62,95.83,56149.0,72.7092,72.7621,72.1583,72.3168,56149.0
2016-10-03 09:40:00,95.81,96.01,95.45,95.48,43179.0,72.3017,72.4527,72.0301,72.0527,43179.0
2016-10-03 09:45:00,95.43,96.02,95.37,95.71,52566.0,72.015,72.4602,71.9697,72.2263,52566.0
2016-10-03 09:50:00,95.73,96.0,95.72,95.72,26427.0,72.2414,72.4451,72.2338,72.2338,26427.0
2016-10-03 09:55:00,95.77,95.89,95.61,95.73,33206.0,72.2715,72.3621,72.1508,72.2414,33206.0
2016-10-03 10:00:00,95.74,95.89,95.45,95.5,47045.0,72.2489,72.3621,72.0301,72.0678,47045.0
2016-10-03 10:05:00,95.48,95.53,95.06,95.09,60448.0,72.0527,72.0904,71.7358,71.7584,60448.0
2016-10-03 10:10:00,95.08,95.46,95.08,95.29,29217.0,71.7508,72.0376,71.7508,71.9093,29217.0
2016-10-03 10:15:00,95.32,95.42,95.12,95.42,35894.0,71.932,72.0074,71.781,72.0074,35894.0
2016-10-03 10:20:00,95.43,95.43,95.25,95.3,18795.0,72.015,72.015,71.8791,71.9169,18795.0
2016-10-03 10:25:00,95.3,95.42,95.21,95.27,17441.0,71.9169,72.0074,71.8489,71.8942,17441.0
2016-10-03 10:30:00,95.27,95.56,95.26,95.52,29268.0,71.8942,72.1131,71.8867,72.0829,29268.0
2016-10-03 10:35:00,95.49,95.72,95.32,95.72,20315.0,72.0602,72.2338,71.932,72.2338,20315.0
2016-10-03 10:40:00,95.69,95.89,95.62,95.89,21010.0,72.2112,72.3621,72.1583,72.3621,21010.0
2016-10-03 10:45:00,95.9,96.01,95.84,95.9,20208.0,72.3696,72.4527,72.3244,72.3696,20208.0
2016-10-03 10:50:00,95.89,95.92,95.75,95.81,19379.0,72.3621,72.3847,72.2565,72.3017,19379.0
2016-10-03 10:55:00,95.82,95.91,95.66,95.75,14630.0,72.3093,72.3772,72.1885,72.2565,14630.0
2016-10-03 11:00:00,95.73,95.75,95.59,95.61,19668.0,72.2414,72.2565,72.1357,72.1508,19668.0
2016-10-03 11:05:00,95.62,95.67,95.54,95.58,19803.0,72.1583,72.1961,72.098,72.1282,19803.0
2016-10-03 11:10:00,95.6,95.81,95.6,95.74,25050.0,72.1433,72.3017,72.1433,72.2489,25050.0
2016-10-03 11:15:00,95.72,95.72,95.4,95.58,20063.0,72.2338,72.2338,71.9923,72.1282,20063.0
2016-10-03 11:20:00,95.58,95.63,95.5,95.51,11308.0,72.1282,72.1659,72.0678,72.0753,11308.0
2016-10-03 11:25:00,95.5,95.6,95.36,95.42,16339.0,72.0678,72.1433,71.9621,72.0074,16339.0
2016-10-03 11:30:00,95.41,95.44,95.33,95.34,18107.0,71.9999,72.0225,71.9395,71.947,18107.0
2016-10-03 11:35:00,95.36,95.51,95.27,95.4,25965.0,71.9621,72.0753,71.8942,71.9923,25965.0
2016-10-03 11:40:00,95.38,95.6,95.28,95.58,18257.0,71.9772,72.1433,71.9018,72.1282,18257.0
2016-10-03 11:45:00,95.58,95.58,95.47,95.49,11119.0,72.1282,72.1282,72.0452,72.0602,11119.0
2016-10-03 11:50:00,95.47,95.62,95.32,95.47,15014.0,72.0452,72.1583,71.932,72.0452,15014.0
2016-10-03 11:55:00,95.46,95.59,95.37,95.47,10596.0,72.0376,72.1357,71.9697,72.0452,10596.0
2016-10-03 12:00:00,95.48,95.74,95.48,95.67,9319.0,72.0527,72.2489,72.0527,72.1961,9319.0
2016-10-03 12:05:00,95.66,95.86,95.66,95.73,8824.0,72.1885,72.3395,72.1885,72.2414,8824.0
2016-10-03 12:10:00,95.71,95.71,95.39,95.46,13073.0,72.2263,72.2263,71.9848,72.0376,13073.0
2016-10-03 12:15:00,95.46,95.49,95.35,95.42,12068.0,72.0376,72.0602,71.9546,72.0074,12068.0
2016-10-03 12:20:00,95.4,95.6,95.4,95.51,15278.0,71.9923,72.1433,71.9923,72.0753,15278.0
2016-10-03 12:25:00,95.51,95.53,95.37,95.47,12717.0,72.0753,72.0904,71.9697,72.0452,12717.0
2016-10-03 12:30:00,95.43,95.49,95.31,95.45,11722.0,72.015,72.0602,71.9244,72.0301,11722.0
2016-10-03 12:35:00,95.45,95.57,95.41,95.46,17008.0,72.0301,72.1206,71.9999,72.0376,17008.0
2016-10-03 12:40:00,95.48,95.57,95.44,95.56,10758.0,72.0527,72.1206,72.0225,72.1131,10758.0
2016-10-03 12:45:00,95.54,95.55,95.41,95.48,19778.0,72.098,72.1055,71.9999,72.0527,19778.0
2016-10-03 12:50:00,95.48,95.62,95.47,95.55,17312.0,72.0527,72.1583,72.0452,72.1055,17312.0
2016-10-03 12:55:00,95.53,95.7,95.41,95.7,8440.0,72.0904,72.2187,71.9999,72.2187,8440.0
2016-10-03 13:00:00,95.71,95.8,95.65,95.65,10899.0,72.2263,72.2942,72.181,72.181,10899.0
2016-10-03 13:05:00,95.66,95.73,95.64,95.69,12644.0,72.1885,72.2414,72.1734,72.2112,12644.0
2016-10-03 13:10:00,95.68,95.72,95.56,95.7,21294.0,72.2036,72.2338,72.1131,72.2187,21294.0
2016-10-03 13:15:00,95.7,95.7,95.56,95.66,7409.0,72.2187,72.2187,72.1131,72.1885,7409.0
2016-10-03 13:20:00,95.67,95.73,95.62,95.73,8083.0,72.1961,72.2414,72.1583,72.2414,8083.0
2016-10-03 13:25:00,95.7,95.74,95.58,95.68,11021.0,72.2187,72.2489,72.1282,72.2036,11021.0
2016-10-03 13:30:00,95.66,95.76,95.62,95.76,11574.0,72.1885,72.264,72.1583,72.264,11574.0
2016-10-03 13:35:00,95.76,95.82,95.69,95.75,10376.0,72.264,72.3093,72.2112,72.2565,10376.0
2016-10-03 13:40:00,95.73,95.77,95.64,95.64,21510.0,72.2414,72.2715,72.1734,72.1734,21510.0
2016-10-03 13:45:00,95.64,95.72,95.63,95.7,13961.0,72.1734,72.2338,72.1659,72.2187,13961.0
2016-10-03 13:50:00,95.72,95.75,95.67,95.69,12293.0,72.2338,72.2565,72.1961,72.2112,12293.0
2016-10-03 13:55:00,95.7,95.89,95.7,95.89,13552.0,72.2187,72.3621,72.2187,72.3621,13552.0
2016-10-03 14:00:00,95.89,96.07,95.87,96.04,17305.0,72.3621,72.4979,72.347,72.4753,17305.0
2016-10-03 14:05:00,96.06,96.14,95.99,96.13,21970.0,72.4904,72.5508,72.4376,72.5432,21970.0
2016-10-03 14:10:00,96.14,96.26,96.12,96.25,13005.0,72.5508,72.6413,72.5357,72.6338,13005.0
2016-10-03 14:15:00,96.27,96.36,96.26,96.31,16074.0,72.6489,72.7168,72.6413,72.679,16074.0
2016-10-03 14:20:00,96.3,96.43,96.21,96.41,14060.0,72.6715,72.7696,72.6036,72.7545,14060.0
2016-10-03 14:25:00,96.39,96.46,96.22,96.24,28470.0,72.7394,72.7922,72.6111,72.6262,28470.0
2016-10-03 14:30:00,96.24,96.26,96.13,96.26,14823.0,72.6262,72.6413,72.5432,72.6413,14823.0
2016-10-03 14:35:00,96.23,96.25,96.11,96.14,14154.0,72.6187,72.6338,72.5281,72.5508,14154.0
2016-10-03 14:40:00,96.13,96.14,95.98,96.05,11233.0,72.5432,72.5508,72.43,72.4828,11233.0
2016-10-03 14:45:00,96.05,96.1,96.02,96.08,11167.0,72.4828,72.5206,72.4602,72.5055,11167.0
2016-10-03 14:50:00,96.07,96.13,96.05,96.07,11983.0,72.4979,72.5432,72.4828,72.4979,11983.0
2016-10-03 14:55:00,96.01,96.15,95.95,96.15,18619.0,72.4527,72.5583,72.4074,72.5583,18619.0
2016-10-03 15:00:00,96.16,96.16,96.0,96.04,14013.0,72.5659,72.5659,72.4451,72.4753,14013.0
2016-10-03 15:05:00,96.04,96.12,96.04,96.04,12553.0,72.4753,72.5357,72.4753,72.4753,12553.0
2016-10-03 15:10:00,96.03,96.06,95.99,96.05,17995.0,72.4677,72.4904,72.4376,72.4828,17995.0
2016-10-03 15:15:00,96.06,96.1,95.99,96.04,18974.0,72.4904,72.5206,72.4376,72.4753,18974.0
2016-10-03 15:20:00,96.04,96.1,95.99,96.06,20686.0,72.4753,72.5206,72.4376,72.4904,20686.0
2016-10-03 15:25:00,96.05,96.12,96.03,96.04,19683.0,72.4828,72.5357,72.4677,72.4753,19683.0
2016-10-03 15:30:00,96.02,96.16,95.98,96.14,30777.0,72.4602,72.5659,72.43,72.5508,30777.0
2016-10-03 15:35:00,96.14,96.24,96.1,96.16,29782.0,72.5508,72.6262,72.5206,72.5659,29782.0
2016-10-03 15:40:00,96.17,96.27,96.12,96.13,61899.0,72.5734,72.6489,72.5357,72.5432,61899.0
2016-10-03 15:45:00,96.13,96.27,96.13,96.23,39710.0,72.5432,72.6489,72.5432,72.6187,39710.0
2016-10-03 15:50:00,96.23,96.25,96.11,96.13,57174.0,72.6187,72.6338,72.5281,72.5432,57174.0
2016-10-03 15:55:00,96.13,96.17,96.03,96.11,126459.0,72.5432,72.5734,72.4677,72.5281,126459.0
2016-10-04 09:30:00,96.32,96.37,95.42,95.42,40925.0,72.6866,72.7243,72.0074,72.0074,40925.0
2016-10-04 09:35:00,95.36,95.8,95.36,95.68,22664.0,71.9621,72.2942,71.9621,72.2036,22664.0
2016-10-04 09:40:00,95.75,95.87,95.55,95.62,16014.0,72.2565,72.347,72.1055,72.1583,16014.0
2016-10-04 09:45:00,95.65,95.87,95.48,95.49,15843.0,72.181,72.347,72.0527,72.0602,15843.0
2016-10-04 09:50:00,95.51,95.77,95.43,95.48,12499.0,72.0753,72.2715,72.015,72.0527,12499.0
2016-10-04 09:55:00,95.49,95.72,95.26,95.39,12553.0,72.0602,72.2338,71.8867,71.9848,12553.0
2016-10-04 10:00:00,95.34,95.6,95.27,95.45,16989.0,71.947,72.1433,71.8942,72.0301,16989.0
2016-10-04 10:05:00,95.44,95.45,95.21,95.35,15307.0,72.0225,72.0301,71.8489,71.9546,15307.0
2016-10-04 10:10:00,95.29,95.35,95.02,95.3,22995.0,71.9093,71.9546,71.7056,71.9169,22995.0
2016-10-04 10:15:00,95.31,95.31,94.99,95.11,11813.0,71.9244,71.9244,71.6829,71.7735,11813.0
2016-10-04 10:20:00,95.12,95.29,95.05,95.29,12037.0,71.781,71.9093,71.7282,71.9093,12037.0
2016-10-04 10:25:00,95.29,95.53,95.26,95.51,12425.0,71.9093,72.0904,71.8867,72.0753,12425.0
2016-10-04 10:30:00,95.54,95.81,95.53,95.77,16297.0,72.098,72.3017,72.0904,72.2715,16297.0
2016-10-04 10:35:00,95.77,95.77,95.51,95.62,15386.0,72.2715,72.2715,72.0753,72.1583,15386.0
2016-10-04 10:40:00,95.59,95.73,95.5,95.52,16973.0,72.1357,72.2414,72.0678,72.0829,16973.0
2016-10-04 10:45:00,95.6,95.66,95.49,95.49,15745.0,72.1433,72.1885,72.0602,72.0602,15745.0
2016-10-04 10:50:00,95.49,95.76,95.49,95.6,15128.0,72.0602,72.264,72.0602,72.1433,15128.0
2016-10-04 10:55:00,95.56,95.61,95.48,95.56,11397.0,72.1131,72.1508,72.0527,72.1131,11397.0
2016-10-04 11:00:00,95.6,95.66,95.37,95.39,14221.0,72.1433,72.1885,71.9697,71.9848,14221.0
2016-10-04 11:05:00,95.35,95.52,95.3,95.39,13724.0,71.9546,72.0829,71.9169,71.9848,13724.0
2016-10-04 11:10:00,95.37,95.38,95.24,95.25,7347.0,71.9697,71.9772,71.8716,71.8791,7347.0
2016-10-04 11:15:00,95.26,95.27,95.08,95.19,13161.0,71.8867,71.8942,71.7508,71.8339,13161.0
2016-10-04 11:20:00,95.18,95.55,95.16,95.49,11911.0,71.8263,72.1055,71.8112,72.0602,11911.0
2016-10-04 11:25:00,95.48,95.57,95.42,95.45,24501.0,72.0527,72.1206,72.0074,72.0301,24501.0
2016-10-04 11:30:00,95.5,95.57,95.33,95.37,9838.0,72.0678,72.1206,71.9395,71.9697,9838.0
2016-10-04 11:35:00,95.36,95.56,95.29,95.29,16743.0,71.9621,72.1131,71.9093,71.9093,16743.0
2016-10-04 11:40:00,95.29,95.57,95.29,95.41,13235.0,71.9093,72.1206,71.9093,71.9999,13235.0
2016-10-04 11:45:00,95.41,95.73,95.4,95.72,19449.0,71.9999,72.2414,71.9923,72.2338,19449.0
2016-10-04 11:50:00,95.68,95.7,95.41,95.46,9794.0,72.2036,72.2187,71.9999,72.0376,9794.0
2016-10-04 11:55:00,95.47,95.56,95.41,95.55,7542.0,72.0452,72.1131,71.9999,72.1055,7542.0
2016-10-04 12:00:00,95.6,95.69,95.57,95.6,10693.0,72.1433,72.2112,72.1206,72.1433,10693.0
2016-10-04 12:05:00,95.61,95.71,95.56,95.56,9343.0,72.1508,72.2263,72.1131,72.1131,9343.0
2016-10-04 12:10:00,95.63,95.71,95.5,95.57,8265.0,72.1659,72.2263,72.0678,72.1206,8265.0
2016-10-04 12:15:00,95.6,95.61,95.47,95.49,20737.0,72.1433,72.1508,72.0452,72.0602,20737.0
2016-10-04 12:20:00,95.5,95.55,95.44,95.45,5786.0,72.0678,72.1055,72.0225,72.0301,5786.0
2016-10-04 12:25:00,95.44,95.53,95.41,95.48,5438.0,72.0225,72.0904,71.9999,72.0527,5438.0
2016-10-04 12:30:00,95.47,95.47,95.39,95.4,4082.0,72.0452,72.0452,71.9848,71.9923,4082.0
2016-10-04 12:35:00,95.43,95.6,95.43,95.53,24820.0,72.015,72.1433,72.015,72.0904,24820.0
2016-10-04 12:40:00,95.52,95.62,95.48,95.61,15482.0,72.0829,72.1583,72.0527,72.1508,15482.0
2016-10-04 12:45:00,95.63,95.65,95.43,95.45,11143.0,72.1659,72.181,72.015,72.0301,11143.0
2016-10-04 12:50:00,95.45,95.45,95.32,95.41,4345.0,72.0301,72.0301,71.932,71.9999,4345.0
2016-10-04 12:55:00,95.42,95.45,95.37,95.4,9860.0,72.0074,72.0301,71.9697,71.9923,9860.0
2016-10-04 13:00:00,95.39,95.41,95.28,95.32,7420.0,71.9848,71.9999,71.9018,71.932,7420.0
2016-10-04 13:05:00,95.36,95.36,95.05,95.08,15677.0,71.9621,71.9621,71.7282,71.7508,15677.0
2016-10-04 13:10:00,95.06,95.11,94.94,94.99,31284.0,71.7358,71.7735,71.6452,71.6829,31284.0
2016-10-04 13:15:00,94.99,95.03,94.95,95.0,20122.0,71.6829,71.7131,71.6527,71.6905,20122.0
2016-10-04 13:20:00,94.99,95.01,94.62,94.68,13822.0,71.6829,71.698,71.4037,71.449,13822.0
2016-10-04 13:25:00,94.64,94.81,94.62,94.81,8521.0,71.4188,71.5471,71.4037,71.5471,8521.0
2016-10-04 13:30:00,94.79,94.95,94.74,94.92,8084.0,71.532,71.6527,71.4943,71.6301,8084.0
2016-10-04 13:35:00,94.96,95.03,94.91,94.98,17353.0,71.6603,71.7131,71.6226,71.6754,17353.0
2016-10-04 13:40:00,95.01,95.01,94.84,94.86,7097.0,71.698,71.698,71.5697,71.5848,7097.0
2016-10-04 13:45:00,94.86,94.87,94.79,94.83,5867.0,71.5848,71.5924,71.532,71.5622,5867.0
2016-10-04 13:50:00,94.82,94.82,94.7,94.72,8312.0,71.5546,71.5546,71.4641,71.4792,8312.0
2016-10-04 13:55:00,94.72,94.81,94.69,94.76,22601.0,71.4792,71.5471,71.4565,71.5094,22601.0
2016-10-04 14:00:00,94.74,94.79,94.71,94.77,14835.0,71.4943,71.532,71.4716,71.5169,14835.0
2016-10-04 14:05:00,94.77,95.01,94.77,94.93,15069.0,71.5169,71.698,71.5169,71.6376,15069.0
2016-10-04 14:10:00,94.95,95.04,94.9,95.0,16059.0,71.6527,71.7207,71.615,71.6905,16059.0
2016-10-04 14:15:00,95.01,95.01,94.8,94.8,14546.0,71.698,71.698,71.5395,71.5395,14546.0
2016-10-04 14:20:00,94.81,94.97,94.81,94.94,18147.0,71.5471,71.6678,71.5471,71.6452,18147.0
2016-10-04 14:25:00,94.92,94.92,94.73,94.85,16194.0,71.6301,71.6301,71.4867,71.5773,16194.0
2016-10-04 14:30:00,94.84,94.92,94.78,94.89,10814.0,71.5697,71.6301,71.5245,71.6075,10814.0
2016-10-04 14:35:00,94.87,94.87,94.71,94.77,7110.0,71.5924,71.5924,71.4716,71.5169,7110.0
2016-10-04 14:40:00,94.76,94.77,94.66,94.68,5833.0,71.5094,71.5169,71.4339,71.449,5833.0
2016-10-04 14:45:00,94.71,94.72,94.57,94.57,9075.0,71.4716,71.4792,71.366,71.366,9075.0
2016-10-04 14:50:00,94.54,94.67,94.52,94.62,5876.0,71.3433,71.4414,71.3282,71.4037,5876.0
2016-10-04 14:55:00,94.61,94.61,94.51,94.54,7787.0,71.3962,71.3962,71.3207,71.3433,7787.0
2016-10-04 15:00:00,94.53,94.68,94.5,94.61,7176.0,71.3358,71.449,71.3132,71.3962,7176.0
2016-10-04 15:05:00,94.62,94.75,94.6,94.73,11439.0,71.4037,71.5018,71.3886,71.4867,11439.0
2016-10-04 15:10:00,94.74,94.84,94.74,94.83,11005.0,71.4943,71.5697,71.4943,71.5622,11005.0
2016-10-04 15:15:00,94.83,94.88,94.77,94.87,14388.0,71.5622,71.5999,71.5169,71.5924,14388.0
2016-10-04 15:20:00,94.88,95.0,94.88,94.97,21115.0,71.5999,71.6905,71.5999,71.6678,21115.0
2016-10-04 15:25:00,94.98,95.13,94.96,95.09,23534.0,71.6754,71.7886,71.6603,71.7584,23534.0
2016-10-04 15:30:00,95.1,95.19,95.03,95.16,29414.0,71.7659,71.8339,71.7131,71.8112,29414.0
2016-10-04 15:35:00,95.17,95.25,95.09,95.24,40225.0,71.8188,71.8791,71.7584,71.8716,40225.0
2016-10-04 15:40:00,95.25,95.3,95.16,95.26,41451.0,71.8791,71.9169,71.8112,71.8867,41451.0
2016-10-04 15:45:00,95.26,95.27,95.14,95.16,45052.0,71.8867,71.8942,71.7961,71.8112,45052.0
2016-10-04 15:50:00,95.16,95.16,95.08,95.13,41335.0,71.8112,71.8112,71.7508,71.7886,41335.0
2016-10-04 15:55:00,95.13,95.15,95.04,95.15,84347.0,71.7886,71.8037,71.7207,71.8037,84347.0
2016-10-05 09:30:00,96.37,97.04,96.26,96.68,76619.0,72.7243,73.2299,72.6413,72.9583,76619.0
2016-10-05 09:35:00,96.68,96.98,96.51,96.63,36871.0,72.9583,73.1847,72.83,72.9205,36871.0
2016-10-05 09:40:00,96.62,96.96,96.53,96.65,19310.0,72.913,73.1696,72.8451,72.9356,19310.0
2016-10-05 09:45:00,96.61,96.72,96.39,96.54,22482.0,72.9054,72.9884,72.7394,72.8526,22482.0
2016-10-05 09:50:00,96.49,96.55,96.39,96.45,17836.0,72.8149,72.8602,72.7394,72.7847,17836.0
2016-10-05 09:55:00,96.39,96.69,96.38,96.6,18746.0,72.7394,72.9658,72.7319,72.8979,18746.0
2016-10-05 10:00:00,96.61,96.66,96.09,96.3,21044.0,72.9054,72.9432,72.513,72.6715,21044.0
2016-10-05 10:05:00,96.31,96.66,96.27,96.65,23541.0,72.679,72.9432,72.6489,72.9356,23541.0
2016-10-05 10:10:00,96.62,96.95,96.61,96.84,33477.0,72.913,73.162,72.9054,73.079,33477.0
2016-10-05 10:15:00,96.84,96.86,96.69,96.76,14883.0,73.079,73.0941,72.9658,73.0186,14883.0
2016-10-05 10:20:00,96.76,96.94,96.75,96.91,16461.0,73.0186,73.1545,73.0111,73.1318,16461.0
2016-10-05 10:25:00,96.91,97.03,96.89,96.98,26181.0,73.1318,73.2224,73.1167,73.1847,26181.0
2016-10-05 10:30:00,96.94,96.98,96.36,96.71,32053.0,73.1545,73.1847,72.7168,72.9809,32053.0
2016-10-05 10:35:00,96.75,97.06,96.75,96.96,24224.0,73.0111,73.245,73.0111,73.1696,24224.0
2016-10-05 10:40:00,96.99,96.99,96.73,96.85,18721.0,73.1922,73.1922,72.996,73.0866,18721.0
2016-10-05 10:45:00,96.86,96.98,96.81,96.85,13241.0,73.0941,73.1847,73.0564,73.0866,13241.0
2016-10-05 10:50:00,96.91,97.07,96.91,97.02,45991.0,73.1318,73.2526,73.1318,73.2148,45991.0
2016-10-05 10:55:00,97.03,97.08,96.91,97.02,69914.0,73.2224,73.2601,73.1318,73.2148,69914.0
2016-10-05 11:00:00,97.01,97.12,96.93,97.12,37439.0,73.2073,73.2903,73.1469,73.2903,37439.0
2016-10-05 11:05:00,97.12,97.43,97.12,97.41,17872.0,73.2903,73.5242,73.2903,73.5091,17872.0
2016-10-05 11:10:00,97.42,97.44,97.33,97.35,12747.0,73.5167,73.5318,73.4488,73.4639,12747.0
2016-10-05 11:15:00,97.34,97.38,97.2,97.37,24474.0,73.4563,73.4865,73.3507,73.479,24474.0
2016-10-05 11:20:00,97.39,97.46,97.35,97.45,33185.0,73.4941,73.5469,73.4639,73.5393,33185.0
2016-10-05 11:25:00,97.46,97.55,97.27,97.45,61932.0,73.5469,73.6148,73.4035,73.5393,61932.0
2016-10-05 11:30:00,97.46,97.51,97.41,97.51,71949.0,73.5469,73.5846,73.5091,73.5846,71949.0
2016-10-05 11:35:00,97.52,97.7,97.5,97.64,38788.0,73.5922,73.728,73.5771,73.6827,38788.0
2016-10-05 11:40:00,97.64,97.64,97.47,97.54,19228.0,73.6827,73.6827,73.5544,73.6072,19228.0
2016-10-05 11:45:00,97.56,97.65,97.46,97.65,16449.0,73.6223,73.6903,73.5469,73.6903,16449.0
2016-10-05 11:50:00,97.65,97.83,97.64,97.75,34609.0,73.6903,73.8261,73.6827,73.7657,34609.0
2016-10-05 11:55:00,97.75,97.81,97.73,97.81,41328.0,73.7657,73.811,73.7506,73.811,41328.0
2016-10-05 12:00:00,97.8,97.88,97.75,97.85,30158.0,73.8035,73.8638,73.7657,73.8412,30158.0
2016-10-05 12:05:00,97.85,97.98,97.85,97.94,49948.0,73.8412,73.9393,73.8412,73.9091,49948.0
2016-10-05 12:10:00,97.96,98.11,97.96,98.07,50600.0,73.9242,74.0374,73.9242,74.0072,50600.0
2016-10-05 12:15:00,98.09,98.26,98.09,98.2,21916.0,74.0223,74.1506,74.0223,74.1053,21916.0
2016-10-05 12:20:00,98.2,98.27,98.14,98.24,18838.0,74.1053,74.1581,74.06,74.1355,18838.0
2016-10-05 12:25:00,98.24,98.31,98.19,98.31,17613.0,74.1355,74.1883,74.0978,74.1883,17613.0
2016-10-05 12:30:00,98.31,98.32,98.07,98.14,19661.0,74.1883,74.1959,74.0072,74.06,19661.0
2016-10-05 12:35:00,98.15,98.16,98.05,98.07,27056.0,74.0676,74.0751,73.9921,74.0072,27056.0
2016-10-05 12:40:00,98.1,98.15,98.08,98.09,34513.0,74.0298,74.0676,74.0148,74.0223,34513.0
2016-10-05 12:45:00,98.08,98.13,98.04,98.11,14230.0,74.0148,74.0525,73.9846,74.0374,14230.0
2016-10-05 12:50:00,98.09,98.1,98.02,98.1,16793.0,74.0223,74.0298,73.9695,74.0298,16793.0
2016-10-05 12:55:00,98.11,98.15,98.07,98.11,5877.0,74.0374,74.0676,74.0072,74.0374,5877.0
2016-10-05 13:00:00,98.11,98.13,98.04,98.07,8715.0,74.0374,74.0525,73.9846,74.0072,8715.0
2016-10-05 13:05:00,98.06,98.08,97.99,97.99,18097.0,73.9997,74.0148,73.9468,73.9468,18097.0
2016-10-05 13:10:00,97.98,97.98,97.88,97.9,17533.0,73.9393,73.9393,73.8638,73.8789,17533.0
2016-10-05 13:15:00,97.89,98.02,97.81,98.01,40216.0,73.8714,73.9695,73.811,73.9619,40216.0
2016-10-05 13:20:00,98.03,98.05,97.93,97.98,89960.0,73.977,73.9921,73.9016,73.9393,89960.0
2016-10-05 13:25:00,97.98,97.98,97.72,97.73,38865.0,73.9393,73.9393,73.7431,73.7506,38865.0
2016-10-05 13:30:00,97.73,97.79,97.67,97.76,18585.0,73.7506,73.7959,73.7054,73.7733,18585.0
2016-10-05 13:35:00,97.77,97.79,97.69,97.77,21614.0,73.7808,73.7959,73.7204,73.7808,21614.0
2016-10-05 13:40:00,97.75,97.89,97.74,97.86,16691.0,73.7657,73.8714,73.7582,73.8487,16691.0
2016-10-05 13:45:00,97.84,97.86,97.76,97.81,6718.0,73.8336,73.8487,73.7733,73.811,6718.0
2016-10-05 13:50:00,97.79,97.99,97.79,97.97,34509.0,73.7959,73.9468,73.7959,73.9317,34509.0
2016-10-05 13:55:00,97.96,97.99,97.85,97.89,21173.0,73.9242,73.9468,73.8412,73.8714,21173.0
2016-10-05 14:00:00,97.88,97.95,97.79,97.79,22391.0,73.8638,73.9167,73.7959,73.7959,22391.0
2016-10-05 14:05:00,97.81,97.85,97.78,97.78,17674.0,73.811,73.8412,73.7884,73.7884,17674.0
2016-10-05 14:10:00,97.79,97.83,97.75,97.8,22421.0,73.7959,73.8261,73.7657,73.8035,22421.0
2016-10-05 14:15:00,97.81,97.91,97.81,97.91,18847.0,73.811,73.8865,73.811,73.8865,18847.0
2016-10-05 14:20:00,97.92,97.94,97.78,97.83,13524.0,73.894,73.9091,73.7884,73.8261,13524.0
2016-10-05 14:25:00,97.83,97.87,97.77,97.8,16031.0,73.8261,73.8563,73.7808,73.8035,16031.0
2016-10-05 14:30:00,97.78,97.83,97.74,97.76,23354.0,73.7884,73.8261,73.7582,73.7733,23354.0
2016-10-05 14:35:00,97.76,97.85,97.75,97.83,24827.0,73.7733,73.8412,73.7657,73.8261,24827.0
2016-10-05 14:40:00,97.82,97.9,97.79,97.79,9979.0,73.8185,73.8789,73.7959,73.7959,9979.0
2016-10-05 14:45:00,97.8,97.82,97.78,97.8,21215.0,73.8035,73.8185,73.7884,73.8035,21215.0
2016-10-05 14:50:00,97.79,97.86,97.79,97.86,11661.0,73.7959,73.8487,73.7959,73.8487,11661.0
2016-10-05 14:55:00,97.84,97.95,97.81,97.87,40392.0,73.8336,73.9167,73.811,73.8563,40392.0
2016-10-05 15:00:00,97.86,97.94,97.85,97.93,14085.0,73.8487,73.9091,73.8412,73.9016,14085.0
2016-10-05 15:05:00,97.93,98.09,97.89,98.04,62419.0,73.9016,74.0223,73.8714,73.9846,62419.0
2016-10-05 15:10:00,98.05,98.08,97.94,97.95,34352.0,73.9921,74.0148,73.9091,73.9167,34352.0
2016-10-05 15:15:00,97.95,98.05,97.83,97.83,55451.0,73.9167,73.9921,73.8261,73.8261,55451.0
2016-10-05 15:20:00,97.83,97.83,97.59,97.7,46709.0,73.8261,73.8261,73.645,73.728,46709.0
2016-10-05 15:25:00,97.7,97.7,97.49,97.51,46955.0,73.728,73.728,73.5695,73.5846,46955.0
2016-10-05 15:30:00,97.5,97.67,97.47,97.58,59157.0,73.5771,73.7054,73.5544,73.6374,59157.0
2016-10-05 15:35:00,97.58,97.58,97.44,97.44,78980.0,73.6374,73.6374,73.5318,73.5318,78980.0
2016-10-05 15:40:00,97.44,97.44,97.25,97.28,85913.0,73.5318,73.5318,73.3884,73.411,85913.0
2016-10-05 15:45:00,97.29,97.32,97.24,97.32,78388.0,73.4186,73.4412,73.3809,73.4412,78388.0
2016-10-05 15:50:00,97.31,97.39,97.29,97.3,67291.0,73.4337,73.4941,73.4186,73.4261,67291.0
2016-10-05 15:55:00,97.31,97.41,97.3,97.38,135080.0,73.4337,73.5091,73.4261,73.4865,135080.0
2016-10-06 09:30:00,97.55,97.75,97.3,97.52,47690.0,73.6148,73.7657,73.4261,73.5922,47690.0
2016-10-06 09:35:00,97.6,98.06,97.46,97.53,18680.0,73.6525,73.9997,73.5469,73.5997,18680.0
2016-10-06 09:40:00,97.52,97.55,97.16,97.27,25261.0,73.5922,73.6148,73.3205,73.4035,25261.0
2016-10-06 09:45:00,97.18,97.44,96.97,96.97,13146.0,73.3356,73.5318,73.1771,73.1771,13146.0
2016-10-06 09:50:00,96.94,97.09,96.87,96.9,14848.0,73.1545,73.2677,73.1016,73.1243,14848.0
2016-10-06 09:55:00,96.89,97.09,96.85,97.08,13369.0,73.1167,73.2677,73.0866,73.2601,13369.0
2016-10-06 10:00:00,97.07,97.1,96.87,96.89,29375.0,73.2526,73.2752,73.1016,73.1167,29375.0
2016-10-06 10:05:00,96.92,96.97,96.77,96.92,30586.0,73.1394,73.1771,73.0262,73.1394,30586.0
2016-10-06 10:10:00,96.95,97.07,96.47,96.82,27705.0,73.162,73.2526,72.7998,73.0639,27705.0
2016-10-06 10:15:00,96.84,97.14,96.75,97.14,15120.0,73.079,73.3054,73.0111,73.3054,15120.0
2016-10-06 10:20:00,97.12,97.16,96.8,96.81,8872.0,73.2903,73.3205,73.0488,73.0564,8872.0
2016-10-06 10:25:00,96.85,96.87,96.72,96.81,13929.0,73.0866,73.1016,72.9884,73.0564,13929.0
2016-10-06 10:30:00,96.75,96.75,96.39,96.53,20996.0,73.0111,73.0111,72.7394,72.8451,20996.0
2016-10-06 10:35:00,96.47,96.58,96.46,96.47,20321.0,72.7998,72.8828,72.7922,72.7998,20321.0
2016-10-06 10:40:00,96.48,96.68,96.48,96.59,19782.0,72.8073,72.9583,72.8073,72.8903,19782.0
2016-10-06 10:45:00,96.59,96.77,96.59,96.67,7983.0,72.8903,73.0262,72.8903,72.9507,7983.0
2016-10-06 10:50:00,96.66,96.69,96.56,96.62,9273.0,72.9432,72.9658,72.8677,72.913,9273.0
2016-10-06 10:55:00,96.63,96.67,96.57,96.63,12716.0,72.9205,72.9507,72.8753,72.9205,12716.0
2016-10-06 11:00:00,96.58,96.74,96.57,96.7,10079.0,72.8828,73.0035,72.8753,72.9734,10079.0
2016-10-06 11:05:00,96.72,96.8,96.55,96.55,18570.0,72.9884,73.0488,72.8602,72.8602,18570.0
2016-10-06 11:10:00,96.57,96.77,96.52,96.68,12753.0,72.8753,73.0262,72.8375,72.9583,12753.0
2016-10-06 11:15:00,96.71,96.95,96.69,96.88,10009.0,72.9809,73.162,72.9658,73.1092,10009.0
2016-10-06 11:20:00,96.9,96.93,96.85,96.89,8530.0,73.1243,73.1469,73.0866,73.1167,8530.0
2016-10-06 11:25:00,96.91,96.94,96.78,96.87,37849.0,73.1318,73.1545,73.0337,73.1016,37849.0
2016-10-06 11:30:00,96.9,96.9,96.81,96.83,7919.0,73.1243,73.1243,73.0564,73.0715,7919.0
2016-10-06 11:35:00,96.83,96.97,96.83,96.97,27246.0,73.0715,73.1771,73.0715,73.1771,27246.0
2016-10-06 11:40:00,96.98,97.08,96.98,97.03,16943.0,73.1847,73.2601,73.1847,73.2224,16943.0
2016-10-06 11:45:00,97.0,97.28,96.94,97.24,17611.0,73.1997,73.411,73.1545,73.3809,17611.0
2016-10-06 11:50:00,97.26,97.34,97.24,97.25,13400.0,73.396,73.4563,73.3809,73.3884,13400.0
2016-10-06 11:55:00,97.23,97.24,97.11,97.14,14423.0,73.3733,73.3809,73.2828,73.3054,14423.0
2016-10-06 12:00:00,97.15,97.26,97.15,97.17,9800.0,73.3129,73.396,73.3129,73.328,9800.0
2016-10-06 12:05:00,97.17,97.25,97.06,97.16,14576.0,73.328,73.3884,73.245,73.3205,14576.0
2016-10-06 12:10:00,97.19,97.22,97.06,97.06,4848.0,73.3431,73.3658,73.245,73.245,4848.0
2016-10-06 12:15:00,97.07,97.11,97.03,97.1,4758.0,73.2526,73.2828,73.2224,73.2752,4758.0
2016-10-06 12:20:00,97.09,97.12,97.04,97.07,5817.0,73.2677,73.2903,73.2299,73.2526,5817.0
2016-10-06 12:25:00,97.06,97.16,97.04,97.1,6512.0,73.245,73.3205,73.2299,73.2752,6512.0
2016-10-06 12:30:00,97.08,97.17,97.08,97.14,6339.0,73.2601,73.328,73.2601,73.3054,6339.0
2016-10-06 12:35:00,97.17,97.17,97.06,97.11,6131.0,73.328,73.328,73.245,73.2828,6131.0
2016-10-06 12:40:00,97.1,97.17,97.08,97.17,3940.0,73.2752,73.328,73.2601,73.328,3940.0
2016-10-06 12:45:00,97.19,97.22,97.15,97.22,3289.0,73.3431,73.3658,73.3129,73.3658,3289.0
2016-10-06 12:50:00,97.24,97.32,97.24,97.3,4163.0,73.3809,73.4412,73.3809,73.4261,4163.0
2016-10-06 12:55:00,97.34,97.34,97.15,97.15,8946.0,73.4563,73.4563,73.3129,73.3129,8946.0
2016-10-06 13:00:00,97.17,97.35,97.14,97.26,10979.0,73.328,73.4639,73.3054,73.396,10979.0
2016-10-06 13:05:00,97.26,97.4,97.25,97.36,13661.0,73.396,73.5016,73.3884,73.4714,13661.0
2016-10-06 13:10:00,97.36,97.41,97.28,97.34,15361.0,73.4714,73.5091,73.411,73.4563,15361.0
2016-10-06 13:15:00,97.33,97.46,97.33,97.4,6097.0,73.4488,73.5469,73.4488,73.5016,6097.0
2016-10-06 13:20:00,97.41,97.48,97.38,97.41,6134.0,73.5091,73.562,73.4865,73.5091,6134.0
2016-10-06 13:25:00,97.41,97.5,97.41,97.42,8725.0,73.5091,73.5771,73.5091,73.5167,8725.0
2016-10-06 13:30:00,97.43,97.6,97.43,97.56,12607.0,73.5242,73.6525,73.5242,73.6223,12607.0
2016-10-06 13:35:00,97.58,97.6,97.44,97.45,25558.0,73.6374,73.6525,73.5318,73.5393,25558.0
2016-10-06 13:40:00,97.46,97.53,97.38,97.45,16140.0,73.5469,73.5997,73.4865,73.5393,16140.0
2016-10-06 13:45:00,97.46,97.6,97.42,97.53,15642.0,73.5469,73.6525,73.5167,73.5997,15642.0
2016-10-06 13:50:00,97.54,97.66,97.5,97.66,8965.0,73.6072,73.6978,73.5771,73.6978,8965.0
2016-10-06 13:55:00,97.68,97.7,97.61,97.66,8853.0,73.7129,73.728,73.6601,73.6978,8853.0
2016-10-06 14:00:00,97.66,97.79,97.65,97.72,26554.0,73.6978,73.7959,73.6903,73.7431,26554.0
2016-10-06 14:05:00,97.72,97.76,97.53,97.54,32292.0,73.7431,73.7733,73.5997,73.6072,32292.0
2016-10-06 14:10:00,97.53,97.53,97.37,97.44,7716.0,73.5997,73.5997,73.479,73.5318,7716.0
2016-10-06 14:15:00,97.42,97.45,97.37,97.42,12738.0,73.5167,73.5393,73.479,73.5167,12738.0
2016-10-06 14:20:00,97.44,97.53,97.35,97.39,14465.0,73.5318,73.5997,73.4639,73.4941,14465.0
2016-10-06 14:25:00,97.39,97.52,97.39,97.44,32958.0,73.4941,73.5922,73.4941,73.5318,32958.0
2016-10-06 14:30:00,97.45,97.53,97.43,97.49,13581.0,73.5393,73.5997,73.5242,73.5695,13581.0
2016-10-06 14:35:00,97.51,97.6,97.49,97.56,7339.0,73.5846,73.6525,73.5695,73.6223,7339.0
2016-10-06 14:40:00,97.56,97.64,97.5,97.5,10832.0,73.6223,73.6827,73.5771,73.5771,10832.0
2016-10-06 14:45:00,97.49,97.51,97.28,97.28,22480.0,73.5695,73.5846,73.411,73.411,22480.0
2016-10-06 14:50:00,97.31,97.45,97.3,97.43,7027.0,73.4337,73.5393,73.4261,73.5242,7027.0
2016-10-06 14:55:00,97.43,97.43,97.3,97.3,7756.0,73.5242,73.5242,73.4261,73.4261,7756.0
2016-10-06 15:00:00,97.33,97.36,97.27,97.3,14154.0,73.4488,73.4714,73.4035,73.4261,14154.0
2016-10-06 15:05:00,97.31,97.39,97.28,97.39,18672.0,73.4337,73.4941,73.411,73.4941,18672.0
2016-10-06 15:10:00,97.38,97.38,97.29,97.34,11820.0,73.4865,73.4865,73.4186,73.4563,11820.0
2016-10-06 15:15:00,97.32,97.34,97.24,97.28,20695.0,73.4412,73.4563,73.3809,73.411,20695.0
2016-10-06 15:20:00,97.28,97.37,97.24,97.27,13684.0,73.411,73.479,73.3809,73.4035,13684.0
2016-10-06 15:25:00,97.28,97.31,97.25,97.27,15217.0,73.411,73.4337,73.3884,73.4035,15217.0
2016-10-06 15:30:00,97.27,97.3,97.16,97.29,30236.0,73.4035,73.4261,73.3205,73.4186,30236.0
2016-10-06 15:35:00,97.31,97.38,97.27,97.34,27985.0,73.4337,73.4865,73.4035,73.4563,27985.0
2016-10-06 15:40:00,97.35,97.4,97.22,97.22,29191.0,73.4639,73.5016,73.3658,73.3658,29191.0
2016-10-06 15:45:00,97.22,97.26,97.14,97.23,30453.0,73.3658,73.396,73.3054,73.3733,30453.0
2016-10-06 15:50:00,97.23,97.23,97.11,97.11,56159.0,73.3733,73.3733,73.2828,73.2828,56159.0
2016-10-06 15:55:00,97.12,97.15,97.04,97.14,117986.0,73.2903,73.3129,73.2299,73.3054,117986.0
2016-10-07 09:30:00,96.88,97.33,96.6,97.02,54058.0,73.1092,73.4488,72.8979,73.2148,54058.0
2016-10-07 09:35:00,96.94,97.1,96.83,96.85,27866.0,73.1545,73.2752,73.0715,73.0866,27866.0
2016-10-07 09:40:00,96.82,97.06,96.74,96.74,14127.0,73.0639,73.245,73.0035,73.0035,14127.0
2016-10-07 09:45:00,96.77,97.0,96.67,96.67,13803.0,73.0262,73.1997,72.9507,72.9507,13803.0
2016-10-07 09:50:00,96.66,96.93,96.6,96.86,14796.0,72.9432,73.1469,72.8979,73.0941,14796.0
2016-10-07 09:55:00,96.85,97.0,96.75,96.97,6432.0,73.0866,73.1997,73.0111,73.1771,6432.0
2016-10-07 10:00:00,96.97,96.97,96.54,96.58,14315.0,73.1771,73.1771,72.8526,72.8828,14315.0
2016-10-07 10:05:00,96.55,96.71,96.53,96.55,25337.0,72.8602,72.9809,72.8451,72.8602,25337.0
2016-10-07 10:10:00,96.58,96.68,96.54,96.62,16994.0,72.8828,72.9583,72.8526,72.913,16994.0
2016-10-07 10:15:00,96.62,96.65,96.47,96.5,26821.0,72.913,72.9356,72.7998,72.8224,26821.0
2016-10-07 10:20:00,96.44,96.44,96.16,96.28,32293.0,72.7771,72.7771,72.5659,72.6564,32293.0
2016-10-07 10:25:00,96.23,96.42,96.22,96.4,17533.0,72.6187,72.7621,72.6111,72.747,17533.0
2016-10-07 10:30:00,96.4,96.61,96.33,96.6,23197.0,72.747,72.9054,72.6941,72.8979,23197.0
2016-10-07 10:35:00,96.58,96.65,96.51,96.65,6206.0,72.8828,72.9356,72.83,72.9356,6206.0
2016-10-07 10:40:00,96.69,96.95,96.67,96.71,15210.0,72.9658,73.162,72.9507,72.9809,15210.0
2016-10-07 10:45:00,96.77,96.89,96.76,96.89,8338.0,73.0262,73.1167,73.0186,73.1167,8338.0
2016-10-07 10:50:00,96.91,97.1,96.88,97.07,40967.0,73.1318,73.2752,73.1092,73.2526,40967.0
2016-10-07 10:55:00,97.05,97.05,96.91,97.02,12102.0,73.2375,73.2375,73.1318,73.2148,12102.0
2016-10-07 11:00:00,97.02,97.03,96.92,97.02,9329.0,73.2148,73.2224,73.1394,73.2148,9329.0
2016-10-07 11:05:00,97.06,97.13,97.0,97.13,8055.0,73.245,73.2978,73.1997,73.2978,8055.0
2016-10-07 11:10:00,97.11,97.23,97.11,97.18,14819.0,73.2828,73.3733,73.2828,73.3356,14819.0
2016-10-07 11:15:00,97.22,97.33,97.22,97.26,5872.0,73.3658,73.4488,73.3658,73.396,5872.0
2016-10-07 11:20:00,97.24,97.31,97.16,97.27,9293.0,73.3809,73.4337,73.3205,73.4035,9293.0
2016-10-07 11:25:00,97.26,97.3,97.01,97.01,15034.0,73.396,73.4261,73.2073,73.2073,15034.0
2016-10-07 11:30:00,97.01,97.01,96.57,96.62,20199.0,73.2073,73.2073,72.8753,72.913,20199.0
2016-10-07 11:35:00,96.59,96.59,96.42,96.55,10887.0,72.8903,72.8903,72.7621,72.8602,10887.0
2016-10-07 11:40:00,96.56,96.58,96.37,96.43,11306.0,72.8677,72.8828,72.7243,72.7696,11306.0
2016-10-07 11:45:00,96.43,96.47,96.35,96.42,9157.0,72.7696,72.7998,72.7092,72.7621,9157.0
2016-10-07 11:50:00,96.39,96.4,96.16,96.22,28729.0,72.7394,72.747,72.5659,72.6111,28729.0
2016-10-07 11:55:00,96.21,96.43,96.21,96.3,9547.0,72.6036,72.7696,72.6036,72.6715,9547.0
2016-10-07 12:00:00,96.25,96.56,96.24,96.28,15530.0,72.6338,72.8677,72.6262,72.6564,15530.0
2016-10-07 12:05:00,96.32,96.34,96.05,96.29,16530.0,72.6866,72.7017,72.4828,72.664,16530.0
2016-10-07 12:10:00,96.3,96.33,96.23,96.27,6035.0,72.6715,72.6941,72.6187,72.6489,6035.0
2016-10-07 12:15:00,96.26,96.32,96.2,96.32,10661.0,72.6413,72.6866,72.596,72.6866,10661.0
2016-10-07 12:20:00,96.32,96.32,96.12,96.12,9210.0,72.6866,72.6866,72.5357,72.5357,9210.0
2016-10-07 12:25:00,96.17,96.3,96.12,96.28,6852.0,72.5734,72.6715,72.5357,72.6564,6852.0
2016-10-07 12:30:00,96.32,96.36,96.25,96.29,5584.0,72.6866,72.7168,72.6338,72.664,5584.0
2016-10-07 12:35:00,96.27,96.42,96.25,96.35,4956.0,72.6489,72.7621,72.6338,72.7092,4956.0
2016-10-07 12:40:00,96.34,96.45,96.34,96.45,4534.0,72.7017,72.7847,72.7017,72.7847,4534.0
2016-10-07 12:45:00,96.45,96.56,96.44,96.49,7624.0,72.7847,72.8677,72.7771,72.8149,7624.0
2016-10-07 12:50:00,96.49,96.5,96.39,96.42,7412.0,72.8149,72.8224,72.7394,72.7621,7412.0
2016-10-07 12:55:00,96.4,96.46,96.34,96.39,11731.0,72.747,72.7922,72.7017,72.7394,11731.0
2016-10-07 13:00:00,96.39,96.39,96.16,96.33,16922.0,72.7394,72.7394,72.5659,72.6941,16922.0
2016-10-07 13:05:00,96.36,96.54,96.36,96.5,8705.0,72.7168,72.8526,72.7168,72.8224,8705.0
2016-10-07 13:10:00,96.48,96.58,96.47,96.58,11950.0,72.8073,72.8828,72.7998,72.8828,11950.0
2016-10-07 13:15:00,96.57,96.57,96.47,96.51,7426.0,72.8753,72.8753,72.7998,72.83,7426.0
2016-10-07 13:20:00,96.53,96.57,96.43,96.45,5000.0,72.8451,72.8753,72.7696,72.7847,5000.0
2016-10-07 13:25:00,96.48,96.67,96.48,96.67,8383.0,72.8073,72.9507,72.8073,72.9507,8383.0
2016-10-07 13:30:00,96.64,96.81,96.64,96.77,11669.0,72.9281,73.0564,72.9281,73.0262,11669.0
2016-10-07 13:35:00,96.81,96.81,96.61,96.68,8242.0,73.0564,73.0564,72.9054,72.9583,8242.0
2016-10-07 13:40:00,96.7,96.74,96.63,96.66,6288.0,72.9734,73.0035,72.9205,72.9432,6288.0
2016-10-07 13:45:00,96.68,96.73,96.68,96.73,5822.0,72.9583,72.996,72.9583,72.996,5822.0
2016-10-07 13:50:00,96.74,96.74,96.63,96.64,4675.0,73.0035,73.0035,72.9205,72.9281,4675.0
2016-10-07 13:55:00,96.63,96.69,96.62,96.65,12597.0,72.9205,72.9658,72.913,72.9356,12597.0
2016-10-07 14:00:00,96.66,96.7,96.63,96.66,6100.0,72.9432,72.9734,72.9205,72.9432,6100.0
2016-10-07 14:05:00,96.65,96.65,96.58,96.62,11143.0,72.9356,72.9356,72.8828,72.913,11143.0
2016-10-07 14:10:00,96.63,96.85,96.62,96.85,7738.0,72.9205,73.0866,72.913,73.0866,7738.0
2016-10-07 14:15:00,96.85,96.86,96.56,96.57,26378.0,73.0866,73.0941,72.8677,72.8753,26378.0
2016-10-07 14:20:00,96.55,96.61,96.49,96.56,8952.0,72.8602,72.9054,72.8149,72.8677,8952.0
2016-10-07 14:25:00,96.57,96.72,96.56,96.61,13617.0,72.8753,72.9884,72.8677,72.9054,13617.0
2016-10-07 14:30:00,96.61,96.71,96.61,96.7,11362.0,72.9054,72.9809,72.9054,72.9734,11362.0
2016-10-07 14:35:00,96.7,96.77,96.68,96.77,5640.0,72.9734,73.0262,72.9583,73.0262,5640.0
2016-10-07 14:40:00,96.78,96.8,96.74,96.77,7271.0,73.0337,73.0488,73.0035,73.0262,7271.0
2016-10-07 14:45:00,96.78,96.85,96.68,96.71,11580.0,73.0337,73.0866,72.9583,72.9809,11580.0
2016-10-07 14:50:00,96.7,96.84,96.7,96.72,11446.0,72.9734,73.079,72.9734,72.9884,11446.0
2016-10-07 14:55:00,96.71,96.75,96.67,96.67,9206.0,72.9809,73.0111,72.9507,72.9507,9206.0
2016-10-07 15:00:00,96.69,96.8,96.67,96.78,10898.0,72.9658,73.0488,72.9507,73.0337,10898.0
2016-10-07 15:05:00,96.78,96.82,96.71,96.71,15433.0,73.0337,73.0639,72.9809,72.9809,15433.0
2016-10-07 15:10:00,96.69,96.76,96.66,96.68,12288.0,72.9658,73.0186,72.9432,72.9583,12288.0
2016-10-07 15:15:00,96.68,96.74,96.59,96.61,15764.0,72.9583,73.0035,72.8903,72.9054,15764.0
2016-10-07 15:20:00,96.59,96.65,96.58,96.61,12001.0,72.8903,72.9356,72.8828,72.9054,12001.0
2016-10-07 15:25:00,96.61,96.68,96.59,96.63,18834.0,72.9054,72.9583,72.8903,72.9205,18834.0
2016-10-07 15:30:00,96.64,96.64,96.52,96.54,22068.0,72.9281,72.9281,72.8375,72.8526,22068.0
2016-10-07 15:35:00,96.53,96.56,96.48,96.48,27943.0,72.8451,72.8677,72.8073,72.8073,27943.0
2016-10-07 15:40:00,96.47,96.52,96.41,96.44,37437.0,72.7998,72.8375,72.7545,72.7771,37437.0
2016-10-07 15:45:00,96.43,96.49,96.41,96.46,49484.0,72.7696,72.8149,72.7545,72.7922,49484.0
2016-10-07 15:50:00,96.47,96.58,96.47,96.55,33609.0,72.7998,72.8828,72.7998,72.8602,33609.0
2016-10-07 15:55:00,96.55,96.69,96.4,96.43,98238.0,72.8602,72.9658,72.747,72.7696,98238.0
2016-10-10 09:30:00,97.28,97.84,97.27,97.66,41833.0,73.411,73.8336,73.4035,73.6978,41833.0
2016-10-10 09:35:00,97.67,97.8,97.47,97.6,34383.0,73.7054,73.8035,73.5544,73.6525,34383.0
2016-10-10 09:40:00,97.61,97.8,97.52,97.52,15477.0,73.6601,73.8035,73.5922,73.5922,15477.0
2016-10-10 09:45:00,97.6,97.72,97.39,97.69,50045.0,73.6525,73.7431,73.4941,73.7204,50045.0
2016-10-10 09:50:00,97.69,97.74,97.32,97.35,37968.0,73.7204,73.7582,73.4412,73.4639,37968.0
2016-10-10 09:55:00,97.38,97.56,97.36,97.53,16369.0,73.4865,73.6223,73.4714,73.5997,16369.0
2016-10-10 10:00:00,97.56,97.83,97.56,97.68,37005.0,73.6223,73.8261,73.6223,73.7129,37005.0
2016-10-10 10:05:00,97.7,97.7,97.49,97.58,31275.0,73.728,73.728,73.5695,73.6374,31275.0
2016-10-10 10:10:00,97.61,97.91,97.59,97.91,28060.0,73.6601,73.8865,73.645,73.8865,28060.0
2016-10-10 10:15:00,97.92,98.1,97.91,98.0,47780.0,73.894,74.0298,73.8865,73.9544,47780.0
2016-10-10 10:20:00,98.0,98.07,97.73,97.77,18093.0,73.9544,74.0072,73.7506,73.7808,18093.0
2016-10-10 10:25:00,97.77,97.96,97.77,97.86,14013.0,73.7808,73.9242,73.7808,73.8487,14013.0
2016-10-10 10:30:00,97.86,98.07,97.86,98.03,17108.0,73.8487,74.0072,73.8487,73.977,17108.0
2016-10-10 10:35:00,98.04,98.06,97.93,97.97,17810.0,73.9846,73.9997,73.9016,73.9317,17810.0
2016-10-10 10:40:00,97.97,98.07,97.92,97.93,19311.0,73.9317,74.0072,73.894,73.9016,19311.0
2016-10-10 10:45:00,97.92,97.95,97.79,97.94,13137.0,73.894,73.9167,73.7959,73.9091,13137.0
2016-10-10 10:50:00,97.98,98.0,97.78,97.82,8109.0,73.9393,73.9544,73.7884,73.8185,8109.0
2016-10-10 10:55:00,97.82,97.85,97.58,97.58,16712.0,73.8185,73.8412,73.6374,73.6374,16712.0
2016-10-10 11:00:00,97.56,97.59,97.47,97.52,23129.0,73.6223,73.645,73.5544,73.5922,23129.0
2016-10-10 11:05:00,97.49,97.65,97.42,97.62,14236.0,73.5695,73.6903,73.5167,73.6676,14236.0
2016-10-10 11:10:00,97.66,97.75,97.66,97.72,11792.0,73.6978,73.7657,73.6978,73.7431,11792.0
2016-10-10 11:15:00,97.72,97.91,97.72,97.73,23553.0,73.7431,73.8865,73.7431,73.7506,23553.0
2016-10-10 11:20:00,97.72,97.8,97.66,97.75,17218.0,73.7431,73.8035,73.6978,73.7657,17218.0
2016-10-10 11:25:00,97.77,97.8,97.7,97.79,9364.0,73.7808,73.8035,73.728,73.7959,9364.0
2016-10-10 11:30:00,97.78,97.83,97.68,97.7,11457.0,73.7884,73.8261,73.7129,73.728,11457.0
2016-10-10 11:35:00,97.7,97.77,97.54,97.54,10053.0,73.728,73.7808,73.6072,73.6072,10053.0
2016-10-10 11:40:00,97.54,97.56,97.31,97.41,23694.0,73.6072,73.6223,73.4337,73.5091,23694.0
2016-10-10 11:45:00,97.44,97.58,97.44,97.58,10074.0,73.5318,73.6374,73.5318,73.6374,10074.0
2016-10-10 11:50:00,97.57,97.74,97.57,97.74,12393.0,73.6299,73.7582,73.6299,73.7582,12393.0
2016-10-10 11:55:00,97.76,97.76,97.67,97.72,15019.0,73.7733,73.7733,73.7054,73.7431,15019.0
2016-10-10 12:00:00,97.73,97.87,97.7,97.8,27067.0,73.7506,73.8563,73.728,73.8035,27067.0
2016-10-10 12:05:00,97.81,97.83,97.68,97.7,8415.0,73.811,73.8261,73.7129,73.728,8415.0
2016-10-10 12:10:00,97.7,97.7,97.63,97.69,10802.0,73.728,73.728,73.6752,73.7204,10802.0
2016-10-10 12:15:00,97.68,97.68,97.49,97.5,7064.0,73.7129,73.7129,73.5695,73.5771,7064.0
2016-10-10 12:20:00,97.52,97.55,97.35,97.35,6815.0,73.5922,73.6148,73.4639,73.4639,6815.0
2016-10-10 12:25:00,97.34,97.53,97.31,97.52,16946.0,73.4563,73.5997,73.4337,73.5922,16946.0
2016-10-10 12:30:00,97.52,97.58,97.52,97.53,5713.0,73.5922,73.6374,73.5922,73.5997,5713.0
2016-10-10 12:35:00,97.55,97.55,97.41,97.41,4278.0,73.6148,73.6148,73.5091,73.5091,4278.0
2016-10-10 12:40:00,97.44,97.44,97.36,97.39,6450.0,73.5318,73.5318,73.4714,73.4941,6450.0
2016-10-10 12:45:00,97.45,97.54,97.44,97.52,4643.0,73.5393,73.6072,73.5318,73.5922,4643.0
2016-10-10 12:50:00,97.53,97.6,97.51,97.51,3520.0,73.5997,73.6525,73.5846,73.5846,3520.0
2016-10-10 12:55:00,97.5,97.54,97.49,97.54,3105.0,73.5771,73.6072,73.5695,73.6072,3105.0
2016-10-10 13:00:00,97.51,97.52,97.49,97.5,5282.0,73.5846,73.5922,73.5695,73.5771,5282.0
2016-10-10 13:05:00,97.51,97.52,97.42,97.43,5500.0,73.5846,73.5922,73.5167,73.5242,5500.0
2016-10-10 13:10:00,97.44,97.54,97.44,97.53,6899.0,73.5318,73.6072,73.5318,73.5997,6899.0
2016-10-10 13:15:00,97.55,97.57,97.48,97.48,3700.0,73.6148,73.6299,73.562,73.562,3700.0
2016-10-10 13:20:00,97.48,97.54,97.43,97.44,5627.0,73.562,73.6072,73.5242,73.5318,5627.0
2016-10-10 13:25:00,97.42,97.5,97.42,97.45,6642.0,73.5167,73.5771,73.5167,73.5393,6642.0
2016-10-10 13:30:00,97.46,97.46,97.36,97.43,10357.0,73.5469,73.5469,73.4714,73.5242,10357.0
2016-10-10 13:35:00,97.44,97.54,97.42,97.54,11966.0,73.5318,73.6072,73.5167,73.6072,11966.0
2016-10-10 13:40:00,97.52,97.57,97.41,97.43,4907.0,73.5922,73.6299,73.5091,73.5242,4907.0
2016-10-10 13:45:00,97.41,97.46,97.37,97.41,12354.0,73.5091,73.5469,73.479,73.5091,12354.0
2016-10-10 13:50:00,97.4,97.4,97.32,97.38,16999.0,73.5016,73.5016,73.4412,73.4865,16999.0
2016-10-10 13:55:00,97.35,97.48,97.33,97.48,7781.0,73.4639,73.562,73.4488,73.562,7781.0
2016-10-10 14:00:00,97.49,97.49,97.31,97.34,16840.0,73.5695,73.5695,73.4337,73.4563,16840.0
2016-10-10 14:05:00,97.33,97.41,97.33,97.34,11844.0,73.4488,73.5091,73.4488,73.4563,11844.0
2016-10-10 14:10:00,97.34,97.35,97.13,97.15,13202.0,73.4563,73.4639,73.2978,73.3129,13202.0
2016-10-10 14:15:00,97.14,97.26,97.14,97.19,16272.0,73.3054,73.396,73.3054,73.3431,16272.0
2016-10-10 14:20:00,97.2,97.27,97.16,97.17,15074.0,73.3507,73.4035,73.3205,73.328,15074.0
2016-10-10 14:25:00,97.18,97.32,97.17,97.28,12950.0,73.3356,73.4412,73.328,73.411,12950.0
2016-10-10 14:30:00,97.25,97.25,97.13,97.22,9916.0,73.3884,73.3884,73.2978,73.3658,9916.0
2016-10-10 14:35:00,97.25,97.28,97.2,97.28,29322.0,73.3884,73.411,73.3507,73.411,29322.0
2016-10-10 14:40:00,97.28,97.34,97.27,97.32,12646.0,73.411,73.4563,73.4035,73.4412,12646.0
2016-10-10 14:45:00,97.33,97.35,97.23,97.28,12492.0,73.4488,73.4639,73.3733,73.411,12492.0
2016-10-10 14:50:00,97.27,97.33,97.24,97.27,15072.0,73.4035,73.4488,73.3809,73.4035,15072.0
2016-10-10 14:55:00,97.27,97.33,97.19,97.25,11579.0,73.4035,73.4488,73.3431,73.3884,11579.0
2016-10-10 15:00:00,97.26,97.35,97.26,97.35,12310.0,73.396,73.4639,73.396,73.4639,12310.0
2016-10-10 15:05:00,97.36,97.43,97.35,97.41,7466.0,73.4714,73.5242,73.4639,73.5091,7466.0
2016-10-10 15:10:00,97.42,97.42,97.33,97.33,15879.0,73.5167,73.5167,73.4488,73.4488,15879.0
2016-10-10 15:15:00,97.31,97.33,97.27,97.29,16914.0,73.4337,73.4488,73.4035,73.4186,16914.0
2016-10-10 15:20:00,97.3,97.34,97.29,97.34,18315.0,73.4261,73.4563,73.4186,73.4563,18315.0
2016-10-10 15:25:00,97.32,97.34,97.31,97.32,21772.0,73.4412,73.4563,73.4337,73.4412,21772.0
2016-10-10 15:30:00,97.32,97.32,97.17,97.2,36721.0,73.4412,73.4412,73.328,73.3507,36721.0
2016-10-10 15:35:00,97.18,97.25,97.18,97.23,19033.0,73.3356,73.3884,73.3356,73.3733,19033.0
2016-10-10 15:40:00,97.23,97.28,97.2,97.21,27612.0,73.3733,73.411,73.3507,73.3582,27612.0
2016-10-10 15:45:00,97.22,97.27,97.19,97.22,53747.0,73.3658,73.4035,73.3431,73.3658,53747.0
2016-10-10 15:50:00,97.22,97.3,97.22,97.3,58522.0,73.3658,73.4261,73.3658,73.4261,58522.0
2016-10-10 15:55:00,97.3,97.39,97.24,97.28,143655.0,73.4261,73.4941,73.3809,73.411,143655.0
2016-10-11 09:30:00,96.75,97.07,96.36,96.52,36882.0,73.0111,73.2526,72.7168,72.8375,36882.0
2016-10-11 09:35:00,96.6,96.9,96.51,96.72,10538.0,72.8979,73.1243,72.83,72.9884,10538.0
2016-10-11 09:40:00,96.64,96.9,96.53,96.68,14799.0,72.9281,73.1243,72.8451,72.9583,14799.0
2016-10-11 09:45:00,96.64,96.69,96.41,96.53,12947.0,72.9281,72.9658,72.7545,72.8451,12947.0
2016-10-11 09:50:00,96.52,96.56,96.31,96.42,12851.0,72.8375,72.8677,72.679,72.7621,12851.0
2016-10-11 09:55:00,96.46,96.59,96.43,96.54,6577.0,72.7922,72.8903,72.7696,72.8526,6577.0
2016-10-11 10:00:00,96.49,96.58,96.35,96.51,15894.0,72.8149,72.8828,72.7092,72.83,15894.0
2016-10-11 10:05:00,96.5,96.61,96.32,96.39,12404.0,72.8224,72.9054,72.6866,72.7394,12404.0
2016-10-11 10:10:00,96.41,96.52,96.3,96.3,22213.0,72.7545,72.8375,72.6715,72.6715,22213.0
2016-10-11 10:15:00,96.29,96.36,96.15,96.18,41188.0,72.664,72.7168,72.5583,72.5809,41188.0
2016-10-11 10:20:00,96.16,96.26,96.16,96.2,30326.0,72.5659,72.6413,72.5659,72.596,30326.0
2016-10-11 10:25:00,96.22,96.26,96.06,96.08,14677.0,72.6111,72.6413,72.4904,72.5055,14677.0
2016-10-11 10:30:00,96.17,96.3,96.17,96.26,18272.0,72.5734,72.6715,72.5734,72.6413,18272.0
2016-10-11 10:35:00,96.25,96.5,96.22,96.4,24164.0,72.6338,72.8224,72.6111,72.747,24164.0
2016-10-11 10:40:00,96.4,96.42,96.32,96.32,11115.0,72.747,72.7621,72.6866,72.6866,11115.0
2016-10-11 10:45:00,96.33,96.35,96.27,96.31,7313.0,72.6941,72.7092,72.6489,72.679,7313.0
2016-10-11 10:50:00,96.29,96.49,96.27,96.47,18148.0,72.664,72.8149,72.6489,72.7998,18148.0
2016-10-11 10:55:00,96.43,96.47,96.22,96.3,8989.0,72.7696,72.7998,72.6111,72.6715,8989.0
2016-10-11 11:00:00,96.27,96.35,96.18,96.19,7582.0,72.6489,72.7092,72.5809,72.5885,7582.0
2016-10-11 11:05:00,96.22,96.4,96.21,96.38,7192.0,72.6111,72.747,72.6036,72.7319,7192.0
2016-10-11 11:10:00,96.37,96.43,96.35,96.38,13012.0,72.7243,72.7696,72.7092,72.7319,13012.0
2016-10-11 11:15:00,96.37,96.41,96.3,96.38,4933.0,72.7243,72.7545,72.6715,72.7319,4933.0
2016-10-11 11:20:00,96.36,96.36,96.22,96.25,9976.0,72.7168,72.7168,72.6111,72.6338,9976.0
2016-10-11 11:25:00,96.26,96.31,96.02,96.06,9559.0,72.6413,72.679,72.4602,72.4904,9559.0
2016-10-11 11:30:00,96.09,96.2,96.08,96.16,8338.0,72.513,72.596,72.5055,72.5659,8338.0
2016-10-11 11:35:00,96.13,96.15,96.04,96.04,13526.0,72.5432,72.5583,72.4753,72.4753,13526.0
2016-10-11 11:40:00,96.05,96.15,95.91,96.15,13357.0,72.4828,72.5583,72.3772,72.5583,13357.0
2016-10-11 11:45:00,96.1,96.16,96.03,96.09,9832.0,72.5206,72.5659,72.4677,72.513,9832.0
2016-10-11 11:50:00,96.09,96.11,95.78,95.9,41746.0,72.513,72.5281,72.2791,72.3696,41746.0
2016-10-11 11:55:00,95.92,96.07,95.92,96.04,9254.0,72.3847,72.4979,72.3847,72.4753,9254.0
2016-10-11 12:00:00,96.05,96.14,96.01,96.1,6499.0,72.4828,72.5508,72.4527,72.5206,6499.0
2016-10-11 12:05:00,96.09,96.12,96.03,96.11,9994.0,72.513,72.5357,72.4677,72.5281,9994.0
2016-10-11 12:10:00,96.08,96.08,95.98,96.03,12692.0,72.5055,72.5055,72.43,72.4677,12692.0
2016-10-11 12:15:00,96.03,96.06,95.9,96.06,10893.0,72.4677,72.4904,72.3696,72.4904,10893.0
2016-10-11 12:20:00,96.06,96.1,96.0,96.01,20184.0,72.4904,72.5206,72.4451,72.4527,20184.0
2016-10-11 12:25:00,96.03,96.09,95.97,96.07,17186.0,72.4677,72.513,72.4225,72.4979,17186.0
2016-10-11 12:30:00,96.08,96.2,96.08,96.15,27586.0,72.5055,72.596,72.5055,72.5583,27586.0
2016-10-11 12:35:00,96.16,96.22,96.08,96.18,19428.0,72.5659,72.6111,72.5055,72.5809,19428.0
2016-10-11 12:40:00,96.17,96.27,96.11,96.12,12840.0,72.5734,72.6489,72.5281,72.5357,12840.0
2016-10-11 12:45:00,96.13,96.18,96.1,96.12,15926.0,72.5432,72.5809,72.5206,72.5357,15926.0
2016-10-11 12:50:00,96.12,96.21,96.07,96.21,6152.0,72.5357,72.6036,72.4979,72.6036,6152.0
2016-10-11 12:55:00,96.21,96.27,96.17,96.23,5913.0,72.6036,72.6489,72.5734,72.6187,5913.0
2016-10-11 13:00:00,96.22,96.22,96.1,96.14,9582.0,72.6111,72.6111,72.5206,72.5508,9582.0
2016-10-11 13:05:00,96.15,96.18,95.97,96.02,6615.0,72.5583,72.5809,72.4225,72.4602,6615.0
2016-10-11 13:10:00,96.02,96.03,95.89,95.91,6213.0,72.4602,72.4677,72.3621,72.3772,6213.0
2016-10-11 13:15:00,95.9,95.95,95.85,95.92,8616.0,72.3696,72.4074,72.3319,72.3847,8616.0
2016-10-11 13:20:00,95.94,96.0,95.93,96.0,4500.0,72.3998,72.4451,72.3923,72.4451,4500.0
2016-10-11 13:25:00,95.98,96.1,95.97,96.04,11088.0,72.43,72.5206,72.4225,72.4753,11088.0
2016-10-11 13:30:00,96.05,96.11,95.96,96.11,17955.0,72.4828,72.5281,72.4149,72.5281,17955.0
2016-10-11 13:35:00,96.14,96.14,96.01,96.03,6567.0,72.5508,72.5508,72.4527,72.4677,6567.0
2016-10-11 13:40:00,96.03,96.14,96.0,96.1,15341.0,72.4677,72.5508,72.4451,72.5206,15341.0
2016-10-11 13:45:00,96.1,96.12,95.99,95.99,15589.0,72.5206,72.5357,72.4376,72.4376,15589.0
2016-10-11 13:50:00,96.0,96.04,95.96,95.99,9138.0,72.4451,72.4753,72.4149,72.4376,9138.0
2016-10-11 13:55:00,96.0,96.0,95.88,95.89,12868.0,72.4451,72.4451,72.3546,72.3621,12868.0
2016-10-11 14:00:00,95.88,96.0,95.88,95.97,7171.0,72.3546,72.4451,72.3546,72.4225,7171.0
2016-10-11 14:05:00,95.96,96.03,95.89,96.03,9126.0,72.4149,72.4677,72.3621,72.4677,9126.0
2016-10-11 14:10:00,96.05,96.19,96.02,96.12,7478.0,72.4828,72.5885,72.4602,72.5357,7478.0
2016-10-11 14:15:00,96.12,96.12,95.72,95.76,15194.0,72.5357,72.5357,72.2338,72.264,15194.0
2016-10-11 14:20:00,95.78,95.91,95.73,95.91,13376.0,72.2791,72.3772,72.2414,72.3772,13376.0
2016-10-11 14:25:00,95.92,96.16,95.89,96.13,13704.0,72.3847,72.5659,72.3621,72.5432,13704.0
2016-10-11 14:30:00,96.14,96.14,96.01,96.02,7971.0,72.5508,72.5508,72.4527,72.4602,7971.0
2016-10-11 14:35:00,96.02,96.06,95.99,96.05,7331.0,72.4602,72.4904,72.4376,72.4828,7331.0
2016-10-11 14:40:00,96.03,96.04,95.97,95.98,8993.0,72.4677,72.4753,72.4225,72.43,8993.0
2016-10-11 14:45:00,95.98,96.03,95.96,96.0,10257.0,72.43,72.4677,72.4149,72.4451,10257.0
2016-10-11 14:50:00,96.0,96.02,95.92,96.02,12549.0,72.4451,72.4602,72.3847,72.4602,12549.0
2016-10-11 14:55:00,96.01,96.03,95.97,96.0,7981.0,72.4527,72.4677,72.4225,72.4451,7981.0
2016-10-11 15:00:00,95.97,96.04,95.93,95.93,11805.0,72.4225,72.4753,72.3923,72.3923,11805.0
2016-10-11 15:05:00,95.92,95.94,95.86,95.86,10782.0,72.3847,72.3998,72.3395,72.3395,10782.0
2016-10-11 15:10:00,95.9,95.91,95.8,95.86,19117.0,72.3696,72.3772,72.2942,72.3395,19117.0
2016-10-11 15:15:00,95.85,96.02,95.84,96.02,21165.0,72.3319,72.4602,72.3244,72.4602,21165.0
2016-10-11 15:20:00,96.03,96.12,96.02,96.08,19395.0,72.4677,72.5357,72.4602,72.5055,19395.0
2016-10-11 15:25:00,96.09,96.1,95.95,95.97,15626.0,72.513,72.5206,72.4074,72.4225,15626.0
2016-10-11 15:30:00,95.97,96.07,95.93,96.04,34022.0,72.4225,72.4979,72.3923,72.4753,34022.0
2016-10-11 15:35:00,96.02,96.1,95.99,96.1,29083.0,72.4602,72.5206,72.4376,72.5206,29083.0
2016-10-11 15:40:00,96.1,96.2,96.08,96.1,35494.0,72.5206,72.596,72.5055,72.5206,35494.0
2016-10-11 15:45:00,96.09,96.12,96.04,96.1,50613.0,72.513,72.5357,72.4753,72.5206,50613.0
2016-10-11 15:50:00,96.1,96.11,96.04,96.08,48637.0,72.5206,72.5281,72.4753,72.5055,48637.0
2016-10-11 15:55:00,96.07,96.15,95.98,96.06,116166.0,72.4979,72.5583,72.43,72.4904,116166.0
2016-10-12 09:30:00,95.88,95.88,95.15,95.57,69577.0,72.3546,72.3546,71.8037,72.1206,69577.0
2016-10-12 09:35:00,95.61,95.83,95.46,95.53,36303.0,72.1508,72.3168,72.0376,72.0904,36303.0
2016-10-12 09:40:00,95.45,95.72,95.38,95.45,53830.0,72.0301,72.2338,71.9772,72.0301,53830.0
2016-10-12 09:45:00,95.48,95.61,95.39,95.59,93077.0,72.0527,72.1508,71.9848,72.1357,93077.0
2016-10-12 09:50:00,95.6,95.92,95.49,95.92,43293.0,72.1433,72.3847,72.0602,72.3847,43293.0
2016-10-12 09:55:00,95.97,96.02,95.79,96.02,22065.0,72.4225,72.4602,72.2866,72.4602,22065.0
2016-10-12 10:00:00,96.02,96.25,96.02,96.21,44121.0,72.4602,72.6338,72.4602,72.6036,44121.0
2016-10-12 10:05:00,96.2,96.23,95.89,95.94,35846.0,72.596,72.6187,72.3621,72.3998,35846.0
2016-10-12 10:10:00,95.94,95.94,95.8,95.92,19638.0,72.3998,72.3998,72.2942,72.3847,19638.0
2016-10-12 10:15:00,95.92,96.0,95.88,95.88,30521.0,72.3847,72.4451,72.3546,72.3546,30521.0
2016-10-12 10:20:00,95.89,96.16,95.84,96.14,35824.0,72.3621,72.5659,72.3244,72.5508,35824.0
2016-10-12 10:25:00,96.14,96.35,96.13,96.22,36472.0,72.5508,72.7092,72.5432,72.6111,36472.0
2016-10-12 10:30:00,96.21,96.32,96.18,96.21,39116.0,72.6036,72.6866,72.5809,72.6036,39116.0
2016-10-12 10:35:00,96.24,96.3,96.1,96.27,41743.0,72.6262,72.6715,72.5206,72.6489,41743.0
2016-10-12 10:40:00,96.25,96.25,96.13,96.17,22697.0,72.6338,72.6338,72.5432,72.5734,22697.0
2016-10-12 10:45:00,96.19,96.22,95.99,95.99,10052.0,72.5885,72.6111,72.4376,72.4376,10052.0
2016-10-12 10:50:00,96.03,96.03,95.85,95.85,27126.0,72.4677,72.4677,72.3319,72.3319,27126.0
2016-10-12 10:55:00,95.88,96.0,95.83,95.84,19904.0,72.3546,72.4451,72.3168,72.3244,19904.0
2016-10-12 11:00:00,95.85,95.85,95.66,95.75,27767.0,72.3319,72.3319,72.1885,72.2565,27767.0
2016-10-12 11:05:00,95.76,95.93,95.76,95.91,17462.0,72.264,72.3923,72.264,72.3772,17462.0
2016-10-12 11:10:00,95.89,96.01,95.88,95.92,10950.0,72.3621,72.4527,72.3546,72.3847,10950.0
2016-10-12 11:15:00,95.89,95.91,95.82,95.88,18226.0,72.3621,72.3772,72.3093,72.3546,18226.0
2016-10-12 11:20:00,95.87,96.03,95.85,95.92,16677.0,72.347,72.4677,72.3319,72.3847,16677.0
2016-10-12 11:25:00,95.92,95.92,95.77,95.87,17612.0,72.3847,72.3847,72.2715,72.347,17612.0
2016-10-12 11:30:00,95.86,95.99,95.83,95.83,17641.0,72.3395,72.4376,72.3168,72.3168,17641.0
2016-10-12 11:35:00,95.82,95.91,95.76,95.8,17984.0,72.3093,72.3772,72.264,72.2942,17984.0
2016-10-12 11:40:00,95.81,95.95,95.75,95.91,27111.0,72.3017,72.4074,72.2565,72.3772,27111.0
2016-10-12 11:45:00,95.92,95.92,95.81,95.91,28460.0,72.3847,72.3847,72.3017,72.3772,28460.0
2016-10-12 11:50:00,95.91,95.98,95.89,95.94,15670.0,72.3772,72.43,72.3621,72.3998,15670.0
2016-10-12 11:55:00,95.94,96.1,95.91,96.05,17032.0,72.3998,72.5206,72.3772,72.4828,17032.0
2016-10-12 12:00:00,96.09,96.28,96.06,96.28,8428.0,72.513,72.6564,72.4904,72.6564,8428.0
2016-10-12 12:05:00,96.28,96.36,96.26,96.29,8271.0,72.6564,72.7168,72.6413,72.664,8271.0
2016-10-12 12:10:00,96.3,96.54,96.3,96.4,8754.0,72.6715,72.8526,72.6715,72.747,8754.0
2016-10-12 12:15:00,96.41,96.5,96.36,96.49,9916.0,72.7545,72.8224,72.7168,72.8149,9916.0
2016-10-12 12:20:00,96.5,96.65,96.5,96.63,10316.0,72.8224,72.9356,72.8224,72.9205,10316.0
2016-10-12 12:25:00,96.61,96.69,96.6,96.61,10025.0,72.9054,72.9658,72.8979,72.9054,10025.0
2016-10-12 12:30:00,96.6,96.68,96.55,96.63,10243.0,72.8979,72.9583,72.8602,72.9205,10243.0
2016-10-12 12:35:00,96.66,96.76,96.63,96.72,13820.0,72.9432,73.0186,72.9205,72.9884,13820.0
2016-10-12 12:40:00,96.66,96.74,96.66,96.69,7010.0,72.9432,73.0035,72.9432,72.9658,7010.0
2016-10-12 12:45:00,96.7,96.73,96.52,96.53,11141.0,72.9734,72.996,72.8375,72.8451,11141.0
2016-10-12 12:50:00,96.48,96.55,96.47,96.53,8658.0,72.8073,72.8602,72.7998,72.8451,8658.0
2016-10-12 12:55:00,96.52,96.55,96.44,96.46,7167.0,72.8375,72.8602,72.7771,72.7922,7167.0
2016-10-12 13:00:00,96.48,96.54,96.38,96.38,15123.0,72.8073,72.8526,72.7319,72.7319,15123.0
2016-10-12 13:05:00,96.4,96.45,96.33,96.39,10423.0,72.747,72.7847,72.6941,72.7394,10423.0
2016-10-12 13:10:00,96.41,96.41,96.26,96.27,9044.0,72.7545,72.7545,72.6413,72.6489,9044.0
2016-10-12 13:15:00,96.26,96.35,96.18,96.18,16085.0,72.6413,72.7092,72.5809,72.5809,16085.0
2016-10-12 13:20:00,96.16,96.29,96.14,96.29,7339.0,72.5659,72.664,72.5508,72.664,7339.0
2016-10-12 13:25:00,96.32,96.39,96.29,96.33,14834.0,72.6866,72.7394,72.664,72.6941,14834.0
2016-10-12 13:30:00,96.32,96.34,96.22,96.3,4900.0,72.6866,72.7017,72.6111,72.6715,4900.0
2016-10-12 13:35:00,96.27,96.36,96.26,96.3,7990.0,72.6489,72.7168,72.6413,72.6715,7990.0
2016-10-12 13:40:00,96.31,96.32,96.23,96.23,5800.0,72.679,72.6866,72.6187,72.6187,5800.0
2016-10-12 13:45:00,96.23,96.31,96.22,96.3,15560.0,72.6187,72.679,72.6111,72.6715,15560.0
2016-10-12 13:50:00,96.28,96.46,96.28,96.46,7213.0,72.6564,72.7922,72.6564,72.7922,7213.0
2016-10-12 13:55:00,96.45,96.54,96.44,96.52,9129.0,72.7847,72.8526,72.7771,72.8375,9129.0
2016-10-12 14:00:00,96.51,96.63,96.27,96.3,14910.0,72.83,72.9205,72.6489,72.6715,14910.0
2016-10-12 14:05:00,96.25,96.33,96.22,96.33,18901.0,72.6338,72.6941,72.6111,72.6941,18901.0
2016-10-12 14:10:00,96.39,96.6,96.36,96.56,10476.0,72.7394,72.8979,72.7168,72.8677,10476.0
2016-10-12 14:15:00,96.52,96.66,96.47,96.53,12330.0,72.8375,72.9432,72.7998,72.8451,12330.0
2016-10-12 14:20:00,96.5,96.59,96.42,96.55,11296.0,72.8224,72.8903,72.7621,72.8602,11296.0
2016-10-12 14:25:00,96.55,96.55,96.24,96.31,15869.0,72.8602,72.8602,72.6262,72.679,15869.0
2016-10-12 14:30:00,96.28,96.41,96.27,96.36,13001.0,72.6564,72.7545,72.6489,72.7168,13001.0
2016-10-12 14:35:00,96.34,96.44,96.34,96.43,8315.0,72.7017,72.7771,72.7017,72.7696,8315.0
2016-10-12 14:40:00,96.44,96.44,96.3,96.3,10068.0,72.7771,72.7771,72.6715,72.6715,10068.0
2016-10-12 14:45:00,96.29,96.29,96.18,96.19,12824.0,72.664,72.664,72.5809,72.5885,12824.0
2016-10-12 14:50:00,96.2,96.25,96.19,96.21,12314.0,72.596,72.6338,72.5885,72.6036,12314.0
2016-10-12 14:55:00,96.22,96.24,96.18,96.19,14856.0,72.6111,72.6262,72.5809,72.5885,14856.0
2016-10-12 15:00:00,96.2,96.2,96.11,96.12,12222.0,72.596,72.596,72.5281,72.5357,12222.0
2016-10-12 15:05:00,96.14,96.28,96.11,96.22,18245.0,72.5508,72.6564,72.5281,72.6111,18245.0
2016-10-12 15:10:00,96.23,96.36,96.23,96.32,19775.0,72.6187,72.7168,72.6187,72.6866,19775.0
2016-10-12 15:15:00,96.31,96.32,96.25,96.32,14000.0,72.679,72.6866,72.6338,72.6866,14000.0
2016-10-12 15:20:00,96.33,96.33,96.22,96.22,10328.0,72.6941,72.6941,72.6111,72.6111,10328.0
2016-10-12 15:25:00,96.22,96.24,96.11,96.12,16743.0,72.6111,72.6262,72.5281,72.5357,16743.0
2016-10-12 15:30:00,96.11,96.12,95.97,96.03,43447.0,72.5281,72.5357,72.4225,72.4677,43447.0
2016-10-12 15:35:00,96.04,96.27,96.04,96.25,28348.0,72.4753,72.6489,72.4753,72.6338,28348.0
2016-10-12 15:40:00,96.26,96.32,96.19,96.19,33275.0,72.6413,72.6866,72.5885,72.5885,33275.0
2016-10-12 15:45:00,96.19,96.28,96.14,96.25,43050.0,72.5885,72.6564,72.5508,72.6338,43050.0
2016-10-12 15:50:00,96.25,96.28,96.22,96.27,62223.0,72.6338,72.6564,72.6111,72.6489,62223.0
2016-10-12 15:55:00,96.26,96.4,96.24,96.3,154069.0,72.6413,72.747,72.6262,72.6715,154069.0
2016-10-13 09:30:00,95.43,95.93,95.37,95.76,109856.0,72.1413,72.5193,72.0959,72.3907,109856.0
2016-10-13 09:35:00,95.66,95.91,95.4,95.47,53538.0,72.3151,72.5041,72.1186,72.1715,53538.0
2016-10-13 09:40:00,95.41,95.52,95.22,95.5,27089.0,72.1262,72.2093,71.9825,72.1942,27089.0
2016-10-13 09:45:00,95.47,95.59,95.16,95.17,33342.0,72.1715,72.2622,71.9372,71.9447,33342.0
2016-10-13 09:50:00,95.17,95.26,95.03,95.04,19223.0,71.9447,72.0128,71.8389,71.8465,19223.0
2016-10-13 09:55:00,95.03,95.07,94.45,94.65,52448.0,71.8389,71.8691,71.4004,71.5516,52448.0
2016-10-13 10:00:00,94.66,94.71,94.35,94.49,34945.0,71.5592,71.597,71.3248,71.4307,34945.0
2016-10-13 10:05:00,94.49,94.65,94.47,94.56,12339.0,71.4307,71.5516,71.4156,71.4836,12339.0
2016-10-13 10:10:00,94.52,94.91,94.5,94.9,17100.0,71.4534,71.7482,71.4382,71.7406,17100.0
2016-10-13 10:15:00,94.9,95.06,94.87,94.9,47244.0,71.7406,71.8616,71.7179,71.7406,47244.0
2016-10-13 10:20:00,94.91,94.94,94.81,94.9,14687.0,71.7482,71.7709,71.6726,71.7406,14687.0
2016-10-13 10:25:00,94.88,94.97,94.76,94.77,11472.0,71.7255,71.7935,71.6348,71.6423,11472.0
2016-10-13 10:30:00,94.82,95.0,94.66,94.7,48530.0,71.6801,71.8162,71.5592,71.5894,48530.0
2016-10-13 10:35:00,94.73,95.02,94.7,94.9,24983.0,71.6121,71.8313,71.5894,71.7406,24983.0
2016-10-13 10:40:00,94.94,94.99,94.85,94.9,41020.0,71.7709,71.8087,71.7028,71.7406,41020.0
2016-10-13 10:45:00,94.89,94.91,94.6,94.6,15728.0,71.7331,71.7482,71.5138,71.5138,15728.0
2016-10-13 10:50:00,94.61,94.93,94.6,94.85,14329.0,71.5214,71.7633,71.5138,71.7028,14329.0
2016-10-13 10:55:00,94.83,94.92,94.7,94.9,15134.0,71.6877,71.7557,71.5894,71.7406,15134.0
2016-10-13 11:00:00,94.91,94.97,94.08,94.09,40768.0,71.7482,71.7935,71.1207,71.1283,40768.0
2016-10-13 11:05:00,94.09,94.29,93.99,94.27,22521.0,71.1283,71.2795,71.0527,71.2644,22521.0
2016-10-13 11:10:00,94.21,94.32,94.12,94.15,44108.0,71.219,71.3022,71.151,71.1736,44108.0
2016-10-13 11:15:00,94.15,94.59,94.15,94.59,48208.0,71.1736,71.5063,71.1736,71.5063,48208.0
2016-10-13 11:20:00,94.59,94.73,94.44,94.62,14042.0,71.5063,71.6121,71.3929,71.5289,14042.0
2016-10-13 11:25:00,94.61,94.8,94.59,94.75,26400.0,71.5214,71.665,71.5063,71.6272,26400.0
2016-10-13 11:30:00,94.74,95.15,94.73,95.09,30879.0,71.6197,71.9296,71.6121,71.8842,30879.0
2016-10-13 11:35:00,95.07,95.11,94.98,95.0,12697.0,71.8691,71.8994,71.8011,71.8162,12697.0
2016-10-13 11:40:00,95.03,95.15,94.98,95.08,12318.0,71.8389,71.9296,71.8011,71.8767,12318.0
2016-10-13 11:45:00,95.12,95.16,95.01,95.02,60665.0,71.9069,71.9372,71.8238,71.8313,60665.0
2016-10-13 11:50:00,95.05,95.14,94.97,95.06,10405.0,71.854,71.922,71.7935,71.8616,10405.0
2016-10-13 11:55:00,95.08,95.15,94.98,94.98,6570.0,71.8767,71.9296,71.8011,71.8011,6570.0
2016-10-13 12:00:00,95.03,95.03,94.89,94.89,6779.0,71.8389,71.8389,71.7331,71.7331,6779.0
2016-10-13 12:05:00,94.94,95.05,94.93,95.02,4700.0,71.7709,71.854,71.7633,71.8313,4700.0
2016-10-13 12:10:00,95.02,95.08,94.95,95.05,10639.0,71.8313,71.8767,71.7784,71.854,10639.0
2016-10-13 12:15:00,95.05,95.15,95.02,95.15,8459.0,71.854,71.9296,71.8313,71.9296,8459.0
2016-10-13 12:20:00,95.13,95.14,95.03,95.09,11091.0,71.9145,71.922,71.8389,71.8842,11091.0
2016-10-13 12:25:00,95.09,95.15,95.07,95.12,12941.0,71.8842,71.9296,71.8691,71.9069,12941.0
2016-10-13 12:30:00,95.12,95.32,95.12,95.29,11181.0,71.9069,72.0581,71.9069,72.0354,11181.0
2016-10-13 12:35:00,95.3,95.56,95.28,95.51,11644.0,72.043,72.2396,72.0279,72.2018,11644.0
2016-10-13 12:40:00,95.53,95.59,95.49,95.49,7096.0,72.2169,72.2622,72.1866,72.1866,7096.0
2016-10-13 12:45:00,95.49,95.62,95.49,95.62,7317.0,72.1866,72.2849,72.1866,72.2849,7317.0
2016-10-13 12:50:00,95.59,95.61,95.42,95.44,6810.0,72.2622,72.2773,72.1337,72.1488,6810.0
2016-10-13 12:55:00,95.45,95.52,95.43,95.47,3652.0,72.1564,72.2093,72.1413,72.1715,3652.0
2016-10-13 13:00:00,95.45,95.52,95.39,95.5,6460.0,72.1564,72.2093,72.111,72.1942,6460.0
2016-10-13 13:05:00,95.48,95.48,95.25,95.33,15811.0,72.1791,72.1791,72.0052,72.0657,15811.0
2016-10-13 13:10:00,95.31,95.31,95.17,95.21,15886.0,72.0506,72.0506,71.9447,71.975,15886.0
2016-10-13 13:15:00,95.21,95.28,95.2,95.25,5577.0,71.975,72.0279,71.9674,72.0052,5577.0
2016-10-13 13:20:00,95.25,95.33,95.22,95.27,6100.0,72.0052,72.0657,71.9825,72.0203,6100.0
2016-10-13 13:25:00,95.28,95.34,95.27,95.33,6892.0,72.0279,72.0732,72.0203,72.0657,6892.0
2016-10-13 13:30:00,95.34,95.35,95.27,95.3,5400.0,72.0732,72.0808,72.0203,72.043,5400.0
2016-10-13 13:35:00,95.31,95.39,95.31,95.39,6413.0,72.0506,72.111,72.0506,72.111,6413.0
2016-10-13 13:40:00,95.41,95.42,95.3,95.32,6500.0,72.1262,72.1337,72.043,72.0581,6500.0
2016-10-13 13:45:00,95.32,95.34,95.27,95.31,6174.0,72.0581,72.0732,72.0203,72.0506,6174.0
2016-10-13 13:50:00,95.31,95.62,95.31,95.59,9160.0,72.0506,72.2849,72.0506,72.2622,9160.0
2016-10-13 13:55:00,95.6,95.79,95.6,95.76,15170.0,72.2698,72.4134,72.2698,72.3907,15170.0
2016-10-13 14:00:00,95.76,95.79,95.62,95.78,16487.0,72.3907,72.4134,72.2849,72.4059,16487.0
2016-10-13 14:05:00,95.75,95.9,95.74,95.8,16309.0,72.3832,72.4966,72.3756,72.421,16309.0
2016-10-13 14:10:00,95.78,95.81,95.68,95.72,9125.0,72.4059,72.4285,72.3303,72.3605,9125.0
2016-10-13 14:15:00,95.72,95.72,95.59,95.61,11635.0,72.3605,72.3605,72.2622,72.2773,11635.0
2016-10-13 14:20:00,95.62,95.7,95.62,95.68,15352.0,72.2849,72.3454,72.2849,72.3303,15352.0
2016-10-13 14:25:00,95.69,95.73,95.6,95.62,10101.0,72.3378,72.3681,72.2698,72.2849,10101.0
2016-10-13 14:30:00,95.61,95.7,95.6,95.63,7434.0,72.2773,72.3454,72.2698,72.2925,7434.0
2016-10-13 14:35:00,95.65,95.65,95.59,95.61,5032.0,72.3076,72.3076,72.2622,72.2773,5032.0
2016-10-13 14:40:00,95.61,95.67,95.61,95.64,7609.0,72.2773,72.3227,72.2773,72.3,7609.0
2016-10-13 14:45:00,95.64,95.7,95.62,95.69,7538.0,72.3,72.3454,72.2849,72.3378,7538.0
2016-10-13 14:50:00,95.7,95.72,95.58,95.7,10179.0,72.3454,72.3605,72.2547,72.3454,10179.0
2016-10-13 14:55:00,95.7,95.83,95.69,95.75,14694.0,72.3454,72.4437,72.3378,72.3832,14694.0
2016-10-13 15:00:00,95.74,95.83,95.71,95.82,18370.0,72.3756,72.4437,72.3529,72.4361,18370.0
2016-10-13 15:05:00,95.81,95.88,95.79,95.88,24664.0,72.4285,72.4815,72.4134,72.4815,24664.0
2016-10-13 15:10:00,95.89,95.9,95.78,95.79,17453.0,72.489,72.4966,72.4059,72.4134,17453.0
2016-10-13 15:15:00,95.78,95.81,95.66,95.66,12707.0,72.4059,72.4285,72.3151,72.3151,12707.0
2016-10-13 15:20:00,95.66,95.66,95.48,95.57,26465.0,72.3151,72.3151,72.1791,72.2471,26465.0
2016-10-13 15:25:00,95.56,95.59,95.47,95.52,17556.0,72.2396,72.2622,72.1715,72.2093,17556.0
2016-10-13 15:30:00,95.51,95.52,95.36,95.51,33709.0,72.2018,72.2093,72.0884,72.2018,33709.0
2016-10-13 15:35:00,95.51,95.56,95.49,95.52,24209.0,72.2018,72.2396,72.1866,72.2093,24209.0
2016-10-13 15:40:00,95.52,95.53,95.4,95.4,46312.0,72.2093,72.2169,72.1186,72.1186,46312.0
2016-10-13 15:45:00,95.4,95.5,95.39,95.43,43354.0,72.1186,72.1942,72.111,72.1413,43354.0
2016-10-13 15:50:00,95.44,95.47,95.38,95.45,41498.0,72.1488,72.1715,72.1035,72.1564,41498.0
2016-10-13 15:55:00,95.45,95.52,95.36,95.48,140451.0,72.1564,72.2093,72.0884,72.1791,140451.0
2016-10-14 09:30:00,96.27,96.27,95.84,96.05,52787.0,72.7763,72.7763,72.4512,72.61,52787.0
2016-10-14 09:35:00,96.03,96.05,95.47,95.67,45060.0,72.5949,72.61,72.1715,72.3227,45060.0
2016-10-14 09:40:00,95.67,95.85,95.54,95.85,78190.0,72.3227,72.4588,72.2244,72.4588,78190.0
2016-10-14 09:45:00,95.89,95.9,95.56,95.57,26427.0,72.489,72.4966,72.2396,72.2471,26427.0
2016-10-14 09:50:00,95.57,95.63,95.53,95.56,16801.0,72.2471,72.2925,72.2169,72.2396,16801.0
2016-10-14 09:55:00,95.56,95.64,95.45,95.55,25021.0,72.2396,72.3,72.1564,72.232,25021.0
2016-10-14 10:00:00,95.52,95.57,95.23,95.24,20350.0,72.2093,72.2471,71.9901,71.9976,20350.0
2016-10-14 10:05:00,95.27,95.29,95.04,95.13,56019.0,72.0203,72.0354,71.8465,71.9145,56019.0
2016-10-14 10:10:00,95.15,95.19,94.97,95.0,27621.0,71.9296,71.9598,71.7935,71.8162,27621.0
2016-10-14 10:15:00,95.04,95.1,94.96,94.97,24507.0,71.8465,71.8918,71.786,71.7935,24507.0
2016-10-14 10:20:00,95.0,95.12,94.89,94.92,11485.0,71.8162,71.9069,71.7331,71.7557,11485.0
2016-10-14 10:25:00,94.9,95.0,94.9,94.99,21780.0,71.7406,71.8162,71.7406,71.8087,21780.0
2016-10-14 10:30:00,94.99,95.15,94.97,95.14,24137.0,71.8087,71.9296,71.7935,71.922,24137.0
2016-10-14 10:35:00,95.14,95.2,94.96,94.96,25680.0,71.922,71.9674,71.786,71.786,25680.0
2016-10-14 10:40:00,94.92,95.03,94.89,95.0,15774.0,71.7557,71.8389,71.7331,71.8162,15774.0
2016-10-14 10:45:00,94.97,95.07,94.88,94.88,17148.0,71.7935,71.8691,71.7255,71.7255,17148.0
2016-10-14 10:50:00,94.89,94.89,94.69,94.71,20295.0,71.7331,71.7331,71.5819,71.597,20295.0
2016-10-14 10:55:00,94.7,94.77,94.5,94.53,28429.0,71.5894,71.6423,71.4382,71.4609,28429.0
2016-10-14 11:00:00,94.53,94.54,94.4,94.46,44882.0,71.4609,71.4685,71.3626,71.408,44882.0
2016-10-14 11:05:00,94.44,94.45,94.35,94.37,24112.0,71.3929,71.4004,71.3248,71.34,24112.0
2016-10-14 11:10:00,94.34,94.35,94.26,94.31,6438.0,71.3173,71.3248,71.2568,71.2946,6438.0
2016-10-14 11:15:00,94.26,94.35,94.26,94.34,14012.0,71.2568,71.3248,71.2568,71.3173,14012.0
2016-10-14 11:20:00,94.34,94.34,94.21,94.24,36797.0,71.3173,71.3173,71.219,71.2417,36797.0
2016-10-14 11:25:00,94.24,94.33,94.11,94.13,18799.0,71.2417,71.3097,71.1434,71.1585,18799.0
2016-10-14 11:30:00,94.11,94.11,93.91,93.93,36036.0,71.1434,71.1434,70.9922,71.0073,36036.0
2016-10-14 11:35:00,93.95,94.27,93.93,94.26,27734.0,71.0225,71.2644,71.0073,71.2568,27734.0
2016-10-14 11:40:00,94.25,94.47,94.18,94.42,12911.0,71.2492,71.4156,71.1963,71.3778,12911.0
2016-10-14 11:45:00,94.47,94.55,94.36,94.45,11415.0,71.4156,71.476,71.3324,71.4004,11415.0
2016-10-14 11:50:00,94.42,94.55,94.4,94.41,15488.0,71.3778,71.476,71.3626,71.3702,15488.0
2016-10-14 11:55:00,94.41,94.49,94.33,94.47,19314.0,71.3702,71.4307,71.3097,71.4156,19314.0
2016-10-14 12:00:00,94.46,94.48,94.34,94.35,22025.0,71.408,71.4231,71.3173,71.3248,22025.0
2016-10-14 12:05:00,94.35,94.37,94.27,94.3,15184.0,71.3248,71.34,71.2644,71.287,15184.0
2016-10-14 12:10:00,94.32,94.32,94.17,94.21,13556.0,71.3022,71.3022,71.1888,71.219,13556.0
2016-10-14 12:15:00,94.22,94.23,94.11,94.12,22057.0,71.2266,71.2341,71.1434,71.151,22057.0
2016-10-14 12:20:00,94.14,94.21,94.12,94.17,22701.0,71.1661,71.219,71.151,71.1888,22701.0
2016-10-14 12:25:00,94.15,94.25,94.12,94.24,22146.0,71.1736,71.2492,71.151,71.2417,22146.0
2016-10-14 12:30:00,94.24,94.35,94.22,94.25,14807.0,71.2417,71.3248,71.2266,71.2492,14807.0
2016-10-14 12:35:00,94.26,94.32,94.23,94.25,11627.0,71.2568,71.3022,71.2341,71.2492,11627.0
2016-10-14 12:40:00,94.26,94.28,94.22,94.24,16896.0,71.2568,71.2719,71.2266,71.2417,16896.0
2016-10-14 12:45:00,94.24,94.27,94.22,94.26,23818.0,71.2417,71.2644,71.2266,71.2568,23818.0
2016-10-14 12:50:00,94.27,94.33,94.23,94.33,12800.0,71.2644,71.3097,71.2341,71.3097,12800.0
2016-10-14 12:55:00,94.31,94.37,94.3,94.37,16245.0,71.2946,71.34,71.287,71.34,16245.0
2016-10-14 13:00:00,94.36,94.55,94.33,94.53,23503.0,71.3324,71.476,71.3097,71.4609,23503.0
2016-10-14 13:05:00,94.54,94.79,94.52,94.78,20772.0,71.4685,71.6575,71.4534,71.6499,20772.0
2016-10-14 13:10:00,94.76,94.83,94.75,94.77,6025.0,71.6348,71.6877,71.6272,71.6423,6025.0
2016-10-14 13:15:00,94.76,94.83,94.75,94.82,4106.0,71.6348,71.6877,71.6272,71.6801,4106.0
2016-10-14 13:20:00,94.82,94.93,94.78,94.87,10824.0,71.6801,71.7633,71.6499,71.7179,10824.0
2016-10-14 13:25:00,94.86,94.91,94.8,94.81,10624.0,71.7104,71.7482,71.665,71.6726,10624.0
2016-10-14 13:30:00,94.81,95.05,94.78,94.99,22816.0,71.6726,71.854,71.6499,71.8087,22816.0
2016-10-14 13:35:00,95.0,95.06,94.97,95.05,33828.0,71.8162,71.8616,71.7935,71.854,33828.0
2016-10-14 13:40:00,95.04,95.05,94.92,94.95,17940.0,71.8465,71.854,71.7557,71.7784,17940.0
2016-10-14 13:45:00,94.96,95.0,94.92,94.95,20794.0,71.786,71.8162,71.7557,71.7784,20794.0
2016-10-14 13:50:00,94.95,95.0,94.68,94.68,47297.0,71.7784,71.8162,71.5743,71.5743,47297.0
2016-10-14 13:55:00,94.68,94.73,94.64,94.66,10387.0,71.5743,71.6121,71.5441,71.5592,10387.0
2016-10-14 14:00:00,94.64,94.73,94.6,94.73,16821.0,71.5441,71.6121,71.5138,71.6121,16821.0
2016-10-14 14:05:00,94.76,94.76,94.58,94.61,22902.0,71.6348,71.6348,71.4987,71.5214,22902.0
2016-10-14 14:10:00,94.62,94.63,94.52,94.53,13481.0,71.5289,71.5365,71.4534,71.4609,13481.0
2016-10-14 14:15:00,94.52,94.54,94.46,94.49,20507.0,71.4534,71.4685,71.408,71.4307,20507.0
2016-10-14 14:20:00,94.49,94.53,94.47,94.51,24668.0,71.4307,71.4609,71.4156,71.4458,24668.0
2016-10-14 14:25:00,94.51,94.65,94.44,94.63,18084.0,71.4458,71.5516,71.3929,71.5365,18084.0
2016-10-14 14:30:00,94.65,94.76,94.63,94.66,11086.0,71.5516,71.6348,71.5365,71.5592,11086.0
2016-10-14 14:35:00,94.65,94.69,94.62,94.66,5957.0,71.5516,71.5819,71.5289,71.5592,5957.0
2016-10-14 14:40:00,94.69,94.69,94.45,94.5,7201.0,71.5819,71.5819,71.4004,71.4382,7201.0
2016-10-14 14:45:00,94.52,94.52,94.43,94.45,9151.0,71.4534,71.4534,71.3853,71.4004,9151.0
2016-10-14 14:50:00,94.44,94.49,94.41,94.49,20792.0,71.3929,71.4307,71.3702,71.4307,20792.0
2016-10-14 14:55:00,94.49,94.59,94.45,94.49,14122.0,71.4307,71.5063,71.4004,71.4307,14122.0
2016-10-14 15:00:00,94.47,94.53,94.45,94.47,10096.0,71.4156,71.4609,71.4004,71.4156,10096.0
2016-10-14 15:05:00,94.48,94.53,94.42,94.45,16381.0,71.4231,71.4609,71.3778,71.4004,16381.0
2016-10-14 15:10:00,94.44,94.68,94.44,94.68,27762.0,71.3929,71.5743,71.3929,71.5743,27762.0
2016-10-14 15:15:00,94.69,94.74,94.64,94.68,26187.0,71.5819,71.6197,71.5441,71.5743,26187.0
2016-10-14 15:20:00,94.7,94.76,94.69,94.7,23380.0,71.5894,71.6348,71.5819,71.5894,23380.0
2016-10-14 15:25:00,94.7,94.83,94.7,94.79,25716.0,71.5894,71.6877,71.5894,71.6575,25716.0
2016-10-14 15:30:00,94.8,94.91,94.78,94.88,25553.0,71.665,71.7482,71.6499,71.7255,25553.0
2016-10-14 15:35:00,94.88,94.96,94.85,94.96,37023.0,71.7255,71.786,71.7028,71.786,37023.0
2016-10-14 15:40:00,94.96,95.01,94.9,94.9,37882.0,71.786,71.8238,71.7406,71.7406,37882.0
2016-10-14 15:45:00,94.89,94.9,94.8,94.82,31872.0,71.7331,71.7406,71.665,71.6801,31872.0
2016-10-14 15:50:00,94.83,94.83,94.74,94.79,49152.0,71.6877,71.6877,71.6197,71.6575,49152.0
2016-10-14 15:55:00,94.76,94.8,94.46,94.5,144329.0,71.6348,71.665,71.408,71.4382,144329.0
2016-10-17 09:30:00,94.46,94.95,94.09,94.73,25164.0,71.408,71.7784,71.1283,71.6121,25164.0
2016-10-17 09:35:00,94.47,94.57,94.01,94.25,7310.0,71.4156,71.4911,71.0678,71.2492,7310.0
2016-10-17 09:40:00,94.23,94.25,93.89,93.89,15836.0,71.2341,71.2492,70.9771,70.9771,15836.0
2016-10-17 09:45:00,93.9,93.9,93.6,93.77,33573.0,70.9847,70.9847,70.7579,70.8864,33573.0
2016-10-17 09:50:00,93.72,93.82,93.59,93.62,26883.0,70.8486,70.9242,70.7503,70.773,26883.0
2016-10-17 09:55:00,93.6,93.71,93.48,93.51,33424.0,70.7579,70.841,70.6672,70.6898,33424.0
2016-10-17 10:00:00,93.55,93.68,93.46,93.62,24855.0,70.7201,70.8183,70.652,70.773,24855.0
2016-10-17 10:05:00,93.62,93.73,93.44,93.56,25973.0,70.773,70.8561,70.6369,70.7276,25973.0
2016-10-17 10:10:00,93.63,93.73,93.54,93.73,13577.0,70.7805,70.8561,70.7125,70.8561,13577.0
2016-10-17 10:15:00,93.73,93.99,93.66,93.97,64850.0,70.8561,71.0527,70.8032,71.0376,64850.0
2016-10-17 10:20:00,93.97,94.14,93.81,94.11,26947.0,71.0376,71.1661,70.9166,71.1434,26947.0
2016-10-17 10:25:00,94.11,94.17,93.98,94.14,13502.0,71.1434,71.1888,71.0451,71.1661,13502.0
2016-10-17 10:30:00,94.16,94.37,94.16,94.31,68432.0,71.1812,71.34,71.1812,71.2946,68432.0
2016-10-17 10:35:00,94.27,94.27,94.2,94.22,45935.0,71.2644,71.2644,71.2114,71.2266,45935.0
2016-10-17 10:40:00,94.21,94.25,94.09,94.15,19692.0,71.219,71.2492,71.1283,71.1736,19692.0
2016-10-17 10:45:00,94.12,94.12,93.9,93.98,12531.0,71.151,71.151,70.9847,71.0451,12531.0
2016-10-17 10:50:00,93.95,93.95,93.73,93.82,13017.0,71.0225,71.0225,70.8561,70.9242,13017.0
2016-10-17 10:55:00,93.79,93.84,93.69,93.75,20670.0,70.9015,70.9393,70.8259,70.8713,20670.0
2016-10-17 11:00:00,93.74,93.75,93.49,93.57,19625.0,70.8637,70.8713,70.6747,70.7352,19625.0
2016-10-17 11:05:00,93.6,93.64,93.5,93.56,9688.0,70.7579,70.7881,70.6823,70.7276,9688.0
2016-10-17 11:10:00,93.52,93.67,93.52,93.54,13810.0,70.6974,70.8108,70.6974,70.7125,13810.0
2016-10-17 11:15:00,93.53,93.68,93.51,93.67,5900.0,70.705,70.8183,70.6898,70.8108,5900.0
2016-10-17 11:20:00,93.66,93.68,93.53,93.56,8893.0,70.8032,70.8183,70.705,70.7276,8893.0
2016-10-17 11:25:00,93.55,93.55,93.32,93.37,14923.0,70.7201,70.7201,70.5462,70.584,14923.0
2016-10-17 11:30:00,93.38,93.47,93.37,93.43,7139.0,70.5916,70.6596,70.584,70.6294,7139.0
2016-10-17 11:35:00,93.38,93.55,93.34,93.54,19854.0,70.5916,70.7201,70.5613,70.7125,19854.0
2016-10-17 11:40:00,93.55,93.58,93.46,93.52,18084.0,70.7201,70.7427,70.652,70.6974,18084.0
2016-10-17 11:45:00,93.55,93.56,93.45,93.53,15864.0,70.7201,70.7276,70.6445,70.705,15864.0
2016-10-17 11:50:00,93.53,93.8,93.52,93.7,64176.0,70.705,70.9091,70.6974,70.8335,64176.0
2016-10-17 11:55:00,93.69,93.78,93.5,93.53,30539.0,70.8259,70.8939,70.6823,70.705,30539.0
2016-10-17 12:00:00,93.5,93.58,93.43,93.53,6333.0,70.6823,70.7427,70.6294,70.705,6333.0
2016-10-17 12:05:00,93.55,93.59,93.48,93.55,12236.0,70.7201,70.7503,70.6672,70.7201,12236.0
2016-10-17 12:10:00,93.57,93.58,93.42,93.49,11946.0,70.7352,70.7427,70.6218,70.6747,11946.0
2016-10-17 12:15:00,93.49,93.62,93.49,93.58,6502.0,70.6747,70.773,70.6747,70.7427,6502.0
2016-10-17 12:20:00,93.56,93.6,93.51,93.54,5791.0,70.7276,70.7579,70.6898,70.7125,5791.0
2016-10-17 12:25:00,93.54,93.55,93.37,93.37,7200.0,70.7125,70.7201,70.584,70.584,7200.0
2016-10-17 12:30:00,93.39,93.39,93.34,93.37,10159.0,70.5991,70.5991,70.5613,70.584,10159.0
2016-10-17 12:35:00,93.37,93.4,93.26,93.27,7088.0,70.584,70.6067,70.5008,70.5084,7088.0
2016-10-17 12:40:00,93.26,93.27,93.21,93.26,6315.0,70.5008,70.5084,70.463,70.5008,6315.0
2016-10-17 12:45:00,93.24,93.27,93.18,93.27,12344.0,70.4857,70.5084,70.4404,70.5084,12344.0
2016-10-17 12:50:00,93.27,93.37,93.27,93.32,5222.0,70.5084,70.584,70.5084,70.5462,5222.0
2016-10-17 12:55:00,93.33,93.43,93.3,93.39,5283.0,70.5538,70.6294,70.5311,70.5991,5283.0
2016-10-17 13:00:00,93.39,93.53,93.35,93.37,8067.0,70.5991,70.705,70.5689,70.584,8067.0
2016-10-17 13:05:00,93.37,93.41,93.34,93.37,4605.0,70.584,70.6142,70.5613,70.584,4605.0
2016-10-17 13:10:00,93.42,93.49,93.39,93.47,10843.0,70.6218,70.6747,70.5991,70.6596,10843.0
2016-10-17 13:15:00,93.48,93.53,93.42,93.43,22075.0,70.6672,70.705,70.6218,70.6294,22075.0
2016-10-17 13:20:00,93.42,93.42,93.35,93.35,2644.0,70.6218,70.6218,70.5689,70.5689,2644.0
2016-10-17 13:25:00,93.35,93.35,93.26,93.32,4216.0,70.5689,70.5689,70.5008,70.5462,4216.0
2016-10-17 13:30:00,93.29,93.3,93.2,93.24,5669.0,70.5235,70.5311,70.4555,70.4857,5669.0
2016-10-17 13:35:00,93.22,93.26,93.17,93.23,5418.0,70.4706,70.5008,70.4328,70.4782,5418.0
2016-10-17 13:40:00,93.22,93.26,93.22,93.22,5312.0,70.4706,70.5008,70.4706,70.4706,5312.0
2016-10-17 13:45:00,93.23,93.23,93.13,93.15,7052.0,70.4782,70.4782,70.4026,70.4177,7052.0
2016-10-17 13:50:00,93.14,93.19,93.1,93.12,10183.0,70.4101,70.4479,70.3799,70.395,10183.0
2016-10-17 13:55:00,93.12,93.14,93.05,93.08,10638.0,70.395,70.4101,70.3421,70.3648,10638.0
2016-10-17 14:00:00,93.08,93.17,93.07,93.15,11244.0,70.3648,70.4328,70.3572,70.4177,11244.0
2016-10-17 14:05:00,93.15,93.17,93.12,93.15,15052.0,70.4177,70.4328,70.395,70.4177,15052.0
2016-10-17 14:10:00,93.16,93.25,93.11,93.22,32784.0,70.4252,70.4933,70.3874,70.4706,32784.0
2016-10-17 14:15:00,93.21,93.42,93.21,93.41,33707.0,70.463,70.6218,70.463,70.6142,33707.0
2016-10-17 14:20:00,93.45,93.48,93.39,93.43,9713.0,70.6445,70.6672,70.5991,70.6294,9713.0
2016-10-17 14:25:00,93.42,93.48,93.38,93.48,20875.0,70.6218,70.6672,70.5916,70.6672,20875.0
2016-10-17 14:30:00,93.46,93.54,93.46,93.53,7870.0,70.652,70.7125,70.652,70.705,7870.0
2016-10-17 14:35:00,93.52,93.53,93.45,93.45,11248.0,70.6974,70.705,70.6445,70.6445,11248.0
2016-10-17 14:40:00,93.45,93.5,93.45,93.48,14611.0,70.6445,70.6823,70.6445,70.6672,14611.0
2016-10-17 14:45:00,93.48,93.55,93.42,93.42,36605.0,70.6672,70.7201,70.6218,70.6218,36605.0
2016-10-17 14:50:00,93.44,93.52,93.41,93.47,13566.0,70.6369,70.6974,70.6142,70.6596,13566.0
2016-10-17 14:55:00,93.46,93.57,93.46,93.56,19634.0,70.652,70.7352,70.652,70.7276,19634.0
2016-10-17 15:00:00,93.56,93.67,93.56,93.62,7948.0,70.7276,70.8108,70.7276,70.773,7948.0
2016-10-17 15:05:00,93.63,93.72,93.63,93.72,8703.0,70.7805,70.8486,70.7805,70.8486,8703.0
2016-10-17 15:10:00,93.72,93.74,93.65,93.68,39783.0,70.8486,70.8637,70.7957,70.8183,39783.0
2016-10-17 15:15:00,93.69,93.71,93.58,93.58,19423.0,70.8259,70.841,70.7427,70.7427,19423.0
2016-10-17 15:20:00,93.58,93.64,93.58,93.6,10821.0,70.7427,70.7881,70.7427,70.7579,10821.0
2016-10-17 15:25:00,93.59,93.6,93.55,93.58,28029.0,70.7503,70.7579,70.7201,70.7427,28029.0
2016-10-17 15:30:00,93.58,93.62,93.52,93.62,33274.0,70.7427,70.773,70.6974,70.773,33274.0
2016-10-17 15:35:00,93.63,93.76,93.62,93.72,43566.0,70.7805,70.8788,70.773,70.8486,43566.0
2016-10-17 15:40:00,93.7,93.76,93.7,93.71,36043.0,70.8335,70.8788,70.8335,70.841,36043.0
2016-10-17 15:45:00,93.71,93.88,93.7,93.85,78590.0,70.841,70.9695,70.8335,70.9469,78590.0
2016-10-17 15:50:00,93.85,93.87,93.79,93.79,76296.0,70.9469,70.962,70.9015,70.9015,76296.0
2016-10-17 15:55:00,93.78,93.8,93.65,93.77,89694.0,70.8939,70.9091,70.7957,70.8864,89694.0
2016-10-18 09:30:00,94.96,95.16,94.39,94.41,40331.0,71.786,71.9372,71.3551,71.3702,40331.0
2016-10-18 09:35:00,94.5,94.61,93.94,94.3,24858.0,71.4382,71.5214,71.0149,71.287,24858.0
2016-10-18 09:40:00,94.3,94.46,93.95,93.95,27470.0,71.287,71.408,71.0225,71.0225,27470.0
2016-10-18 09:45:00,93.95,94.24,93.89,94.06,113023.0,71.0225,71.2417,70.9771,71.1056,113023.0
2016-10-18 09:50:00,94.08,94.13,93.78,93.82,13204.0,71.1207,71.1585,70.8939,70.9242,13204.0
2016-10-18 09:55:00,93.78,94.24,93.78,94.18,176633.0,70.8939,71.2417,70.8939,71.1963,176633.0
2016-10-18 10:00:00,94.17,94.2,93.57,93.69,45596.0,71.1888,71.2114,70.7352,70.8259,45596.0
2016-10-18 10:05:00,93.74,94.03,93.71,94.02,41576.0,70.8637,71.0829,70.841,71.0754,41576.0
2016-10-18 10:10:00,94.03,94.04,93.66,93.66,14747.0,71.0829,71.0905,70.8032,70.8032,14747.0
2016-10-18 10:15:00,93.68,93.74,93.48,93.52,24212.0,70.8183,70.8637,70.6672,70.6974,24212.0
2016-10-18 10:20:00,93.49,93.52,93.09,93.09,30606.0,70.6747,70.6974,70.3723,70.3723,30606.0
2016-10-18 10:25:00,93.09,93.26,93.0,93.19,46169.0,70.3723,70.5008,70.3043,70.4479,46169.0
2016-10-18 10:30:00,93.2,93.26,93.05,93.16,19883.0,70.4555,70.5008,70.3421,70.4252,19883.0
2016-10-18 10:35:00,93.18,93.18,92.94,93.06,39602.0,70.4404,70.4404,70.2589,70.3496,39602.0
2016-10-18 10:40:00,93.09,93.31,93.08,93.21,15800.0,70.3723,70.5386,70.3648,70.463,15800.0
2016-10-18 10:45:00,93.22,93.28,93.15,93.28,22237.0,70.4706,70.516,70.4177,70.516,22237.0
2016-10-18 10:50:00,93.29,93.3,93.11,93.17,38646.0,70.5235,70.5311,70.3874,70.4328,38646.0
2016-10-18 10:55:00,93.2,93.3,93.15,93.21,12317.0,70.4555,70.5311,70.4177,70.463,12317.0
2016-10-18 11:00:00,93.2,93.47,93.18,93.42,43661.0,70.4555,70.6596,70.4404,70.6218,43661.0
2016-10-18 11:05:00,93.41,93.47,93.2,93.43,20301.0,70.6142,70.6596,70.4555,70.6294,20301.0
2016-10-18 11:10:00,93.43,93.48,93.28,93.46,19584.0,70.6294,70.6672,70.516,70.652,19584.0
2016-10-18 11:15:00,93.45,93.45,93.19,93.22,20697.0,70.6445,70.6445,70.4479,70.4706,20697.0
2016-10-18 11:20:00,93.24,93.36,93.22,93.33,29568.0,70.4857,70.5764,70.4706,70.5538,29568.0
2016-10-18 11:25:00,93.34,93.52,93.3,93.5,26536.0,70.5613,70.6974,70.5311,70.6823,26536.0
2016-10-18 11:30:00,93.48,93.82,93.48,93.61,81025.0,70.6672,70.9242,70.6672,70.7654,81025.0
2016-10-18 11:35:00,93.58,93.73,93.52,93.65,34557.0,70.7427,70.8561,70.6974,70.7957,34557.0
2016-10-18 11:40:00,93.65,93.65,93.37,93.49,17655.0,70.7957,70.7957,70.584,70.6747,17655.0
2016-10-18 11:45:00,93.52,93.59,93.39,93.59,27119.0,70.6974,70.7503,70.5991,70.7503,27119.0
2016-10-18 11:50:00,93.59,93.71,93.56,93.65,14620.0,70.7503,70.841,70.7276,70.7957,14620.0
2016-10-18 11:55:00,93.66,93.78,93.5,93.51,15184.0,70.8032,70.8939,70.6823,70.6898,15184.0
2016-10-18 12:00:00,93.5,93.63,93.5,93.54,21807.0,70.6823,70.7805,70.6823,70.7125,21807.0
2016-10-18 12:05:00,93.55,93.67,93.51,93.67,10366.0,70.7201,70.8108,70.6898,70.8108,10366.0
2016-10-18 12:10:00,93.66,93.7,93.57,93.63,13316.0,70.8032,70.8335,70.7352,70.7805,13316.0
2016-10-18 12:15:00,93.63,93.69,93.55,93.6,11996.0,70.7805,70.8259,70.7201,70.7579,11996.0
2016-10-18 12:20:00,93.6,93.75,93.6,93.75,7610.0,70.7579,70.8713,70.7579,70.8713,7610.0
2016-10-18 12:25:00,93.76,93.76,93.65,93.71,20928.0,70.8788,70.8788,70.7957,70.841,20928.0
2016-10-18 12:30:00,93.72,93.74,93.56,93.56,18855.0,70.8486,70.8637,70.7276,70.7276,18855.0
2016-10-18 12:35:00,93.6,93.66,93.51,93.55,12222.0,70.7579,70.8032,70.6898,70.7201,12222.0
2016-10-18 12:40:00,93.55,93.57,93.49,93.49,23238.0,70.7201,70.7352,70.6747,70.6747,23238.0
2016-10-18 12:45:00,93.5,93.53,93.49,93.51,9773.0,70.6823,70.705,70.6747,70.6898,9773.0
2016-10-18 12:50:00,93.53,93.54,93.43,93.48,21881.0,70.705,70.7125,70.6294,70.6672,21881.0
2016-10-18 12:55:00,93.48,93.51,93.39,93.44,15347.0,70.6672,70.6898,70.5991,70.6369,15347.0
2016-10-18 13:00:00,93.44,93.52,93.44,93.49,26328.0,70.6369,70.6974,70.6369,70.6747,26328.0
2016-10-18 13:05:00,93.5,93.56,93.48,93.56,16760.0,70.6823,70.7276,70.6672,70.7276,16760.0
2016-10-18 13:10:00,93.57,93.68,93.51,93.6,9979.0,70.7352,70.8183,70.6898,70.7579,9979.0
2016-10-18 13:15:00,93.64,93.69,93.53,93.56,15174.0,70.7881,70.8259,70.705,70.7276,15174.0
2016-10-18 13:20:00,93.56,93.59,93.49,93.53,8875.0,70.7276,70.7503,70.6747,70.705,8875.0
2016-10-18 13:25:00,93.49,93.58,93.43,93.43,15077.0,70.6747,70.7427,70.6294,70.6294,15077.0
2016-10-18 13:30:00,93.42,93.45,93.33,93.39,8555.0,70.6218,70.6445,70.5538,70.5991,8555.0
2016-10-18 13:35:00,93.34,93.4,93.28,93.38,14525.0,70.5613,70.6067,70.516,70.5916,14525.0
2016-10-18 13:40:00,93.38,93.39,93.25,93.26,12235.0,70.5916,70.5991,70.4933,70.5008,12235.0
2016-10-18 13:45:00,93.26,93.3,93.1,93.27,39924.0,70.5008,70.5311,70.3799,70.5084,39924.0
2016-10-18 13:50:00,93.26,93.33,93.25,93.33,10657.0,70.5008,70.5538,70.4933,70.5538,10657.0
2016-10-18 13:55:00,93.33,93.37,93.26,93.32,31907.0,70.5538,70.584,70.5008,70.5462,31907.0
2016-10-18 14:00:00,93.29,93.35,93.27,93.34,8597.0,70.5235,70.5689,70.5084,70.5613,8597.0
2016-10-18 14:05:00,93.34,93.36,93.25,93.27,22168.0,70.5613,70.5764,70.4933,70.5084,22168.0
2016-10-18 14:10:00,93.28,93.41,93.28,93.39,24957.0,70.516,70.6142,70.516,70.5991,24957.0
2016-10-18 14:15:00,93.39,93.4,93.23,93.25,17079.0,70.5991,70.6067,70.4782,70.4933,17079.0
2016-10-18 14:20:00,93.28,93.28,93.19,93.26,24880.0,70.516,70.516,70.4479,70.5008,24880.0
2016-10-18 14:25:00,93.26,93.33,93.22,93.31,14999.0,70.5008,70.5538,70.4706,70.5386,14999.0
2016-10-18 14:30:00,93.32,93.33,93.23,93.23,16274.0,70.5462,70.5538,70.4782,70.4782,16274.0
2016-10-18 14:35:00,93.22,93.27,93.14,93.16,13055.0,70.4706,70.5084,70.4101,70.4252,13055.0
2016-10-18 14:40:00,93.16,93.18,93.09,93.14,32178.0,70.4252,70.4404,70.3723,70.4101,32178.0
2016-10-18 14:45:00,93.16,93.16,93.05,93.09,28210.0,70.4252,70.4252,70.3421,70.3723,28210.0
2016-10-18 14:50:00,93.09,93.18,93.01,93.05,21775.0,70.3723,70.4404,70.3119,70.3421,21775.0
2016-10-18 14:55:00,93.05,93.19,93.04,93.17,19691.0,70.3421,70.4479,70.3345,70.4328,19691.0
2016-10-18 15:00:00,93.16,93.22,93.09,93.21,20852.0,70.4252,70.4706,70.3723,70.463,20852.0
2016-10-18 15:05:00,93.21,93.24,93.09,93.2,21160.0,70.463,70.4857,70.3723,70.4555,21160.0
2016-10-18 15:10:00,93.2,93.21,93.13,93.15,22032.0,70.4555,70.463,70.4026,70.4177,22032.0
2016-10-18 15:15:00,93.15,93.18,93.06,93.11,29099.0,70.4177,70.4404,70.3496,70.3874,29099.0
2016-10-18 15:20:00,93.1,93.12,93.05,93.08,24596.0,70.3799,70.395,70.3421,70.3648,24596.0
2016-10-18 15:25:00,93.1,93.14,93.0,93.01,36485.0,70.3799,70.4101,70.3043,70.3119,36485.0
2016-10-18 15:30:00,93.01,93.15,92.99,93.14,53599.0,70.3119,70.4177,70.2967,70.4101,53599.0
2016-10-18 15:35:00,93.15,93.21,93.15,93.19,48512.0,70.4177,70.463,70.4177,70.4479,48512.0
2016-10-18 15:40:00,93.2,93.22,93.12,93.15,39337.0,70.4555,70.4706,70.395,70.4177,39337.0
2016-10-18 15:45:00,93.16,93.2,93.11,93.15,39216.0,70.4252,70.4555,70.3874,70.4177,39216.0
2016-10-18 15:50:00,93.16,93.26,93.15,93.23,65513.0,70.4252,70.5008,70.4177,70.4782,65513.0
2016-10-18 15:55:00,93.22,93.28,93.12,93.12,110599.0,70.4706,70.516,70.395,70.395,110599.0
2016-10-19 09:30:00,94.26,94.49,94.0,94.12,62407.0,71.2568,71.4307,71.0603,71.151,62407.0
2016-10-19 09:35:00,94.19,94.49,94.14,94.44,48102.0,71.2039,71.4307,71.1661,71.3929,48102.0
2016-10-19 09:40:00,94.43,94.76,94.37,94.66,144025.0,71.3853,71.6348,71.34,71.5592,144025.0
2016-10-19 09:45:00,94.73,94.9,94.65,94.72,73966.0,71.6121,71.7406,71.5516,71.6045,73966.0
2016-10-19 09:50:00,94.7,94.81,94.63,94.72,72730.0,71.5894,71.6726,71.5365,71.6045,72730.0
2016-10-19 09:55:00,94.71,94.71,94.45,94.6,79145.0,71.597,71.597,71.4004,71.5138,79145.0
2016-10-19 10:00:00,94.65,94.89,94.59,94.87,31593.0,71.5516,71.7331,71.5063,71.7179,31593.0
2016-10-19 10:05:00,94.89,94.95,94.78,94.91,57496.0,71.7331,71.7784,71.6499,71.7482,57496.0
2016-10-19 10:10:00,94.92,95.1,94.81,94.82,138775.0,71.7557,71.8918,71.6726,71.6801,138775.0
2016-10-19 10:15:00,94.8,94.99,94.69,94.9,48844.0,71.665,71.8087,71.5819,71.7406,48844.0
2016-10-19 10:20:00,94.9,94.92,94.86,94.9,17698.0,71.7406,71.7557,71.7104,71.7406,17698.0
2016-10-19 10:25:00,94.91,95.03,94.84,94.91,34220.0,71.7482,71.8389,71.6953,71.7482,34220.0
2016-10-19 10:30:00,94.94,95.4,94.91,94.99,135531.0,71.7709,72.1186,71.7482,71.8087,135531.0
2016-10-19 10:35:00,95.02,95.11,94.93,94.93,72703.0,71.8313,71.8994,71.7633,71.7633,72703.0
2016-10-19 10:40:00,94.93,95.61,94.93,95.61,64221.0,71.7633,72.2773,71.7633,72.2773,64221.0
2016-10-19 10:45:00,95.63,95.73,95.5,95.73,41914.0,72.2925,72.3681,72.1942,72.3681,41914.0
2016-10-19 10:50:00,95.77,95.86,95.67,95.83,25956.0,72.3983,72.4663,72.3227,72.4437,25956.0
2016-10-19 10:55:00,95.85,96.08,95.8,96.08,35506.0,72.4588,72.6326,72.421,72.6326,35506.0
2016-10-19 11:00:00,96.09,96.18,95.99,96.06,55845.0,72.6402,72.7082,72.5646,72.6175,55845.0
2016-10-19 11:05:00,96.03,96.11,96.03,96.03,18783.0,72.5949,72.6553,72.5949,72.5949,18783.0
2016-10-19 11:10:00,96.05,96.06,95.95,95.95,24679.0,72.61,72.6175,72.5344,72.5344,24679.0
2016-10-19 11:15:00,95.95,95.96,95.62,95.68,31007.0,72.5344,72.5419,72.2849,72.3303,31007.0
2016-10-19 11:20:00,95.66,95.66,95.45,95.45,19435.0,72.3151,72.3151,72.1564,72.1564,19435.0
2016-10-19 11:25:00,95.44,95.57,95.41,95.52,21218.0,72.1488,72.2471,72.1262,72.2093,21218.0
2016-10-19 11:30:00,95.52,95.56,95.41,95.49,22757.0,72.2093,72.2396,72.1262,72.1866,22757.0
2016-10-19 11:35:00,95.49,95.55,95.41,95.43,22770.0,72.1866,72.232,72.1262,72.1413,22770.0
2016-10-19 11:40:00,95.45,95.62,95.42,95.58,19244.0,72.1564,72.2849,72.1337,72.2547,19244.0
2016-10-19 11:45:00,95.6,95.68,95.53,95.54,19274.0,72.2698,72.3303,72.2169,72.2244,19274.0
2016-10-19 11:50:00,95.53,95.58,95.46,95.55,19674.0,72.2169,72.2547,72.164,72.232,19674.0
2016-10-19 11:55:00,95.55,95.75,95.51,95.75,28810.0,72.232,72.3832,72.2018,72.3832,28810.0
2016-10-19 12:00:00,95.76,95.79,95.7,95.7,16357.0,72.3907,72.4134,72.3454,72.3454,16357.0
2016-10-19 12:05:00,95.71,95.83,95.71,95.75,16476.0,72.3529,72.4437,72.3529,72.3832,16476.0
2016-10-19 12:10:00,95.75,95.8,95.7,95.8,13807.0,72.3832,72.421,72.3454,72.421,13807.0
2016-10-19 12:15:00,95.78,95.78,95.62,95.64,11081.0,72.4059,72.4059,72.2849,72.3,11081.0
2016-10-19 12:20:00,95.64,95.76,95.64,95.75,14840.0,72.3,72.3907,72.3,72.3832,14840.0
2016-10-19 12:25:00,95.75,95.78,95.69,95.75,13107.0,72.3832,72.4059,72.3378,72.3832,13107.0
2016-10-19 12:30:00,95.75,95.91,95.75,95.9,11203.0,72.3832,72.5041,72.3832,72.4966,11203.0
2016-10-19 12:35:00,95.88,95.95,95.86,95.95,22093.0,72.4815,72.5344,72.4663,72.5344,22093.0
2016-10-19 12:40:00,95.95,96.04,95.94,96.02,24206.0,72.5344,72.6024,72.5268,72.5873,24206.0
2016-10-19 12:45:00,96.01,96.03,95.95,96.03,21125.0,72.5797,72.5949,72.5344,72.5949,21125.0
2016-10-19 12:50:00,96.04,96.06,95.96,95.97,8741.0,72.6024,72.6175,72.5419,72.5495,8741.0
2016-10-19 12:55:00,95.98,95.99,95.91,95.93,12101.0,72.5571,72.5646,72.5041,72.5193,12101.0
2016-10-19 13:00:00,95.91,95.93,95.85,95.93,20434.0,72.5041,72.5193,72.4588,72.5193,20434.0
2016-10-19 13:05:00,95.93,95.96,95.87,95.91,21707.0,72.5193,72.5419,72.4739,72.5041,21707.0
2016-10-19 13:10:00,95.9,95.93,95.85,95.87,17147.0,72.4966,72.5193,72.4588,72.4739,17147.0
2016-10-19 13:15:00,95.86,95.96,95.81,95.9,13482.0,72.4663,72.5419,72.4285,72.4966,13482.0
2016-10-19 13:20:00,95.91,95.92,95.86,95.91,10066.0,72.5041,72.5117,72.4663,72.5041,10066.0
2016-10-19 13:25:00,95.9,95.98,95.87,95.87,12343.0,72.4966,72.5571,72.4739,72.4739,12343.0
2016-10-19 13:30:00,95.89,95.91,95.85,95.91,14350.0,72.489,72.5041,72.4588,72.5041,14350.0
2016-10-19 13:35:00,95.91,95.92,95.84,95.88,16706.0,72.5041,72.5117,72.4512,72.4815,16706.0
2016-10-19 13:40:00,95.89,95.95,95.87,95.89,12648.0,72.489,72.5344,72.4739,72.489,12648.0
2016-10-19 13:45:00,95.87,95.9,95.85,95.86,15632.0,72.4739,72.4966,72.4588,72.4663,15632.0
2016-10-19 13:50:00,95.85,95.86,95.77,95.77,19497.0,72.4588,72.4663,72.3983,72.3983,19497.0
2016-10-19 13:55:00,95.74,95.74,95.65,95.66,6096.0,72.3756,72.3756,72.3076,72.3151,6096.0
2016-10-19 14:00:00,95.65,95.78,95.65,95.74,16599.0,72.3076,72.4059,72.3076,72.3756,16599.0
2016-10-19 14:05:00,95.74,95.79,95.72,95.77,10575.0,72.3756,72.4134,72.3605,72.3983,10575.0
2016-10-19 14:10:00,95.79,95.8,95.76,95.79,13235.0,72.4134,72.421,72.3907,72.4134,13235.0
2016-10-19 14:15:00,95.8,95.84,95.72,95.72,17008.0,72.421,72.4512,72.3605,72.3605,17008.0
2016-10-19 14:20:00,95.72,95.81,95.66,95.66,13316.0,72.3605,72.4285,72.3151,72.3151,13316.0
2016-10-19 14:25:00,95.68,95.76,95.67,95.74,13928.0,72.3303,72.3907,72.3227,72.3756,13928.0
2016-10-19 14:30:00,95.74,95.74,95.59,95.6,9683.0,72.3756,72.3756,72.2622,72.2698,9683.0
2016-10-19 14:35:00,95.6,95.65,95.55,95.56,22838.0,72.2698,72.3076,72.232,72.2396,22838.0
2016-10-19 14:40:00,95.56,95.61,95.55,95.57,10698.0,72.2396,72.2773,72.232,72.2471,10698.0
2016-10-19 14:45:00,95.58,95.58,95.41,95.41,12886.0,72.2547,72.2547,72.1262,72.1262,12886.0
2016-10-19 14:50:00,95.42,95.49,95.41,95.45,16869.0,72.1337,72.1866,72.1262,72.1564,16869.0
2016-10-19 14:55:00,95.44,95.46,95.39,95.45,36582.0,72.1488,72.164,72.111,72.1564,36582.0
2016-10-19 15:00:00,95.45,95.46,95.31,95.31,23578.0,72.1564,72.164,72.0506,72.0506,23578.0
2016-10-19 15:05:00,95.32,95.48,95.32,95.46,15712.0,72.0581,72.1791,72.0581,72.164,15712.0
2016-10-19 15:10:00,95.46,95.47,95.4,95.41,16549.0,72.164,72.1715,72.1186,72.1262,16549.0
2016-10-19 15:15:00,95.41,95.42,95.28,95.32,21486.0,72.1262,72.1337,72.0279,72.0581,21486.0
2016-10-19 15:20:00,95.32,95.34,95.23,95.31,15890.0,72.0581,72.0732,71.9901,72.0506,15890.0
2016-10-19 15:25:00,95.3,95.33,95.27,95.28,26242.0,72.043,72.0657,72.0203,72.0279,26242.0
2016-10-19 15:30:00,95.28,95.28,95.13,95.19,37346.0,72.0279,72.0279,71.9145,71.9598,37346.0
2016-10-19 15:35:00,95.18,95.18,95.06,95.07,50323.0,71.9523,71.9523,71.8616,71.8691,50323.0
2016-10-19 15:40:00,95.06,95.09,94.98,95.05,44891.0,71.8616,71.8842,71.8011,71.854,44891.0
2016-10-19 15:45:00,95.07,95.09,94.99,95.0,65449.0,71.8691,71.8842,71.8087,71.8162,65449.0
2016-10-19 15:50:00,95.01,95.04,94.97,95.0,63887.0,71.8238,71.8465,71.7935,71.8162,63887.0
2016-10-19 15:55:00,95.01,95.06,94.97,95.03,140528.0,71.8238,71.8616,71.7935,71.8389,140528.0
2016-10-20 09:30:00,94.02,94.69,93.77,94.2,53497.0,71.0754,71.5819,70.8864,71.2114,53497.0
2016-10-20 09:35:00,94.37,94.57,94.15,94.32,26439.0,71.34,71.4911,71.1736,71.3022,26439.0
2016-10-20 09:40:00,94.31,94.55,94.15,94.47,18991.0,71.2946,71.476,71.1736,71.4156,18991.0
2016-10-20 09:45:00,94.52,94.84,94.51,94.72,19564.0,71.4534,71.6953,71.4458,71.6045,19564.0
2016-10-20 09:50:00,94.68,94.86,94.5,94.51,17637.0,71.5743,71.7104,71.4382,71.4458,17637.0
2016-10-20 09:55:00,94.52,94.63,94.4,94.53,28250.0,71.4534,71.5365,71.3626,71.4609,28250.0
2016-10-20 10:00:00,94.56,94.76,94.55,94.73,20944.0,71.4836,71.6348,71.476,71.6121,20944.0
2016-10-20 10:05:00,94.69,94.82,94.45,94.55,19970.0,71.5819,71.6801,71.4004,71.476,19970.0
2016-10-20 10:10:00,94.52,94.59,94.44,94.5,17381.0,71.4534,71.5063,71.3929,71.4382,17381.0
2016-10-20 10:15:00,94.5,94.5,94.31,94.33,11846.0,71.4382,71.4382,71.2946,71.3097,11846.0
2016-10-20 10:20:00,94.34,94.47,94.29,94.34,8914.0,71.3173,71.4156,71.2795,71.3173,8914.0
2016-10-20 10:25:00,94.3,94.34,94.15,94.23,19234.0,71.287,71.3173,71.1736,71.2341,19234.0
2016-10-20 10:30:00,94.2,94.22,94.01,94.06,30784.0,71.2114,71.2266,71.0678,71.1056,30784.0
2016-10-20 10:35:00,94.02,94.2,93.88,94.2,19709.0,71.0754,71.2114,70.9695,71.2114,19709.0
2016-10-20 10:40:00,94.24,94.28,94.11,94.11,18157.0,71.2417,71.2719,71.1434,71.1434,18157.0
2016-10-20 10:45:00,94.09,94.1,94.02,94.04,17260.0,71.1283,71.1358,71.0754,71.0905,17260.0
2016-10-20 10:50:00,94.05,94.1,93.99,93.99,13520.0,71.0981,71.1358,71.0527,71.0527,13520.0
2016-10-20 10:55:00,93.99,94.23,93.89,94.14,34465.0,71.0527,71.2341,70.9771,71.1661,34465.0
2016-10-20 11:00:00,94.17,94.25,94.11,94.25,10745.0,71.1888,71.2492,71.1434,71.2492,10745.0
2016-10-20 11:05:00,94.26,94.28,94.2,94.24,13881.0,71.2568,71.2719,71.2114,71.2417,13881.0
2016-10-20 11:10:00,94.24,94.28,94.17,94.27,24007.0,71.2417,71.2719,71.1888,71.2644,24007.0
2016-10-20 11:15:00,94.25,94.34,94.24,94.29,34514.0,71.2492,71.3173,71.2417,71.2795,34514.0
2016-10-20 11:20:00,94.31,94.5,94.3,94.48,12478.0,71.2946,71.4382,71.287,71.4231,12478.0
2016-10-20 11:25:00,94.55,94.73,94.55,94.72,17295.0,71.476,71.6121,71.476,71.6045,17295.0
2016-10-20 11:30:00,94.7,94.94,94.68,94.94,42846.0,71.5894,71.7709,71.5743,71.7709,42846.0
2016-10-20 11:35:00,94.93,95.07,94.73,94.74,44444.0,71.7633,71.8691,71.6121,71.6197,44444.0
2016-10-20 11:40:00,94.73,94.99,94.71,94.87,14008.0,71.6121,71.8087,71.597,71.7179,14008.0
2016-10-20 11:45:00,94.86,94.94,94.75,94.94,13260.0,71.7104,71.7709,71.6272,71.7709,13260.0
2016-10-20 11:50:00,94.97,95.01,94.93,94.93,11232.0,71.7935,71.8238,71.7633,71.7633,11232.0
2016-10-20 11:55:00,94.96,95.02,94.86,95.0,17210.0,71.786,71.8313,71.7104,71.8162,17210.0
2016-10-20 12:00:00,95.02,95.03,94.93,94.99,28095.0,71.8313,71.8389,71.7633,71.8087,28095.0
2016-10-20 12:05:00,95.0,95.03,94.99,95.0,49015.0,71.8162,71.8389,71.8087,71.8162,49015.0
2016-10-20 12:10:00,95.01,95.04,94.97,95.01,58755.0,71.8238,71.8465,71.7935,71.8238,58755.0
2016-10-20 12:15:00,95.0,95.04,94.92,94.97,51431.0,71.8162,71.8465,71.7557,71.7935,51431.0
2016-10-20 12:20:00,95.0,95.02,94.94,94.96,11216.0,71.8162,71.8313,71.7709,71.786,11216.0
2016-10-20 12:25:00,94.94,95.02,94.94,94.99,23306.0,71.7709,71.8313,71.7709,71.8087,23306.0
2016-10-20 12:30:00,95.0,95.01,94.94,95.01,37991.0,71.8162,71.8238,71.7709,71.8238,37991.0
2016-10-20 12:35:00,95.0,95.04,94.97,95.02,70481.0,71.8162,71.8465,71.7935,71.8313,70481.0
2016-10-20 12:40:00,95.02,95.06,94.93,95.04,33523.0,71.8313,71.8616,71.7633,71.8465,33523.0
2016-10-20 12:45:00,95.05,95.37,95.05,95.33,28222.0,71.854,72.0959,71.854,72.0657,28222.0
2016-10-20 12:50:00,95.34,95.34,95.22,95.24,7899.0,72.0732,72.0732,71.9825,71.9976,7899.0
2016-10-20 12:55:00,95.23,95.24,95.13,95.17,23042.0,71.9901,71.9976,71.9145,71.9447,23042.0
2016-10-20 13:00:00,95.14,95.29,95.13,95.29,23507.0,71.922,72.0354,71.9145,72.0354,23507.0
2016-10-20 13:05:00,95.28,95.5,95.28,95.5,17248.0,72.0279,72.1942,72.0279,72.1942,17248.0
2016-10-20 13:10:00,95.48,95.48,95.15,95.17,32518.0,72.1791,72.1791,71.9296,71.9447,32518.0
2016-10-20 13:15:00,95.16,95.2,95.05,95.05,14161.0,71.9372,71.9674,71.854,71.854,14161.0
2016-10-20 13:20:00,95.06,95.06,94.98,95.02,8650.0,71.8616,71.8616,71.8011,71.8313,8650.0
2016-10-20 13:25:00,95.02,95.22,95.0,95.2,20391.0,71.8313,71.9825,71.8162,71.9674,20391.0
2016-10-20 13:30:00,95.24,95.28,95.22,95.23,16142.0,71.9976,72.0279,71.9825,71.9901,16142.0
2016-10-20 13:35:00,95.23,95.26,95.09,95.09,12292.0,71.9901,72.0128,71.8842,71.8842,12292.0
2016-10-20 13:40:00,95.09,95.09,94.85,94.85,21290.0,71.8842,71.8842,71.7028,71.7028,21290.0
2016-10-20 13:45:00,94.88,94.88,94.67,94.67,5676.0,71.7255,71.7255,71.5667,71.5667,5676.0
2016-10-20 13:50:00,94.63,94.7,94.5,94.69,11283.0,71.5365,71.5894,71.4382,71.5819,11283.0
2016-10-20 13:55:00,94.67,94.7,94.62,94.68,8876.0,71.5667,71.5894,71.5289,71.5743,8876.0
2016-10-20 14:00:00,94.67,94.77,94.67,94.69,6461.0,71.5667,71.6423,71.5667,71.5819,6461.0
2016-10-20 14:05:00,94.7,94.83,94.7,94.77,8840.0,71.5894,71.6877,71.5894,71.6423,8840.0
2016-10-20 14:10:00,94.75,94.78,94.7,94.73,8816.0,71.6272,71.6499,71.5894,71.6121,8816.0
2016-10-20 14:15:00,94.73,94.74,94.62,94.68,9653.0,71.6121,71.6197,71.5289,71.5743,9653.0
2016-10-20 14:20:00,94.69,94.7,94.61,94.63,18855.0,71.5819,71.5894,71.5214,71.5365,18855.0
2016-10-20 14:25:00,94.66,94.68,94.49,94.59,12957.0,71.5592,71.5743,71.4307,71.5063,12957.0
2016-10-20 14:30:00,94.62,94.67,94.53,94.53,11163.0,71.5289,71.5667,71.4609,71.4609,11163.0
2016-10-20 14:35:00,94.55,94.59,94.53,94.59,10962.0,71.476,71.5063,71.4609,71.5063,10962.0
2016-10-20 14:40:00,94.59,94.62,94.57,94.58,11709.0,71.5063,71.5289,71.4911,71.4987,11709.0
2016-10-20 14:45:00,94.59,94.74,94.46,94.74,24072.0,71.5063,71.6197,71.408,71.6197,24072.0
2016-10-20 14:50:00,94.72,94.72,94.58,94.68,21641.0,71.6045,71.6045,71.4987,71.5743,21641.0
2016-10-20 14:55:00,94.7,94.73,94.66,94.73,12575.0,71.5894,71.6121,71.5592,71.6121,12575.0
2016-10-20 15:00:00,94.72,94.87,94.7,94.86,27467.0,71.6045,71.7179,71.5894,71.7104,27467.0
2016-10-20 15:05:00,94.85,94.97,94.85,94.96,25581.0,71.7028,71.7935,71.7028,71.786,25581.0
2016-10-20 15:10:00,94.97,95.1,94.96,95.09,21326.0,71.7935,71.8918,71.786,71.8842,21326.0
2016-10-20 15:15:00,95.09,95.12,94.98,95.04,37009.0,71.8842,71.9069,71.8011,71.8465,37009.0
2016-10-20 15:20:00,95.04,95.1,94.99,95.0,27825.0,71.8465,71.8918,71.8087,71.8162,27825.0
2016-10-20 15:25:00,95.0,95.0,94.83,94.86,13230.0,71.8162,71.8162,71.6877,71.7104,13230.0
2016-10-20 15:30:00,94.84,94.85,94.65,94.67,26125.0,71.6953,71.7028,71.5516,71.5667,26125.0
2016-10-20 15:35:00,94.67,94.76,94.66,94.72,50224.0,71.5667,71.6348,71.5592,71.6045,50224.0
2016-10-20 15:40:00,94.72,94.79,94.7,94.72,42815.0,71.6045,71.6575,71.5894,71.6045,42815.0
2016-10-20 15:45:00,94.72,94.9,94.72,94.88,39740.0,71.6045,71.7406,71.6045,71.7255,39740.0
2016-10-20 15:50:00,94.89,94.97,94.87,94.92,52622.0,71.7331,71.7935,71.7179,71.7557,52622.0
2016-10-20 15:55:00,94.92,95.03,94.88,94.89,86398.0,71.7557,71.8389,71.7255,71.7331,86398.0
2016-10-21 09:30:00,94.19,94.27,93.64,93.92,155734.0,71.2039,71.2644,70.7881,70.9998,155734.0
2016-10-21 09:35:00,93.79,94.12,93.72,94.12,21783.0,70.9015,71.151,70.8486,71.151,21783.0
2016-10-21 09:40:00,94.03,94.12,93.95,93.98,14066.0,71.0829,71.151,71.0225,71.0451,14066.0
2016-10-21 09:45:00,94.07,94.24,94.0,94.11,11390.0,71.1132,71.2417,71.0603,71.1434,11390.0
2016-10-21 09:50:00,94.12,94.22,93.97,94.13,13950.0,71.151,71.2266,71.0376,71.1585,13950.0
2016-10-21 09:55:00,94.1,94.34,94.1,94.25,18298.0,71.1358,71.3173,71.1358,71.2492,18298.0
2016-10-21 10:00:00,94.23,94.28,94.12,94.24,18590.0,71.2341,71.2719,71.151,71.2417,18590.0
2016-10-21 10:05:00,94.27,94.45,94.27,94.32,12812.0,71.2644,71.4004,71.2644,71.3022,12812.0
2016-10-21 10:10:00,94.37,94.37,94.17,94.29,15812.0,71.34,71.34,71.1888,71.2795,15812.0
2016-10-21 10:15:00,94.31,94.82,94.31,94.71,20968.0,71.2946,71.6801,71.2946,71.597,20968.0
2016-10-21 10:20:00,94.72,94.84,94.7,94.7,11919.0,71.6045,71.6953,71.5894,71.5894,11919.0
2016-10-21 10:25:00,94.7,94.78,94.7,94.73,6439.0,71.5894,71.6499,71.5894,71.6121,6439.0
2016-10-21 10:30:00,94.71,95.02,94.7,94.87,23790.0,71.597,71.8313,71.5894,71.7179,23790.0
2016-10-21 10:35:00,94.87,94.91,94.79,94.79,9960.0,71.7179,71.7482,71.6575,71.6575,9960.0
2016-10-21 10:40:00,94.77,94.84,94.72,94.79,12118.0,71.6423,71.6953,71.6045,71.6575,12118.0
2016-10-21 10:45:00,94.77,94.83,94.64,94.67,10351.0,71.6423,71.6877,71.5441,71.5667,10351.0
2016-10-21 10:50:00,94.66,94.67,94.45,94.47,11783.0,71.5592,71.5667,71.4004,71.4156,11783.0
2016-10-21 10:55:00,94.5,94.55,94.39,94.4,9467.0,71.4382,71.476,71.3551,71.3626,9467.0
2016-10-21 11:00:00,94.4,94.43,94.31,94.37,8362.0,71.3626,71.3853,71.2946,71.34,8362.0
2016-10-21 11:05:00,94.37,94.49,94.36,94.36,5530.0,71.34,71.4307,71.3324,71.3324,5530.0
2016-10-21 11:10:00,94.38,94.4,94.06,94.07,22134.0,71.3475,71.3626,71.1056,71.1132,22134.0
2016-10-21 11:15:00,94.07,94.09,93.85,93.91,20625.0,71.1132,71.1283,70.9469,70.9922,20625.0
2016-10-21 11:20:00,93.88,93.91,93.71,93.71,15525.0,70.9695,70.9922,70.841,70.841,15525.0
2016-10-21 11:25:00,93.71,93.86,93.71,93.86,17085.0,70.841,70.9544,70.841,70.9544,17085.0
2016-10-21 11:30:00,93.84,93.86,93.7,93.73,16514.0,70.9393,70.9544,70.8335,70.8561,16514.0
2016-10-21 11:35:00,93.71,93.82,93.68,93.72,6488.0,70.841,70.9242,70.8183,70.8486,6488.0
2016-10-21 11:40:00,93.7,93.88,93.66,93.88,5523.0,70.8335,70.9695,70.8032,70.9695,5523.0
2016-10-21 11:45:00,93.93,94.13,93.93,94.01,22899.0,71.0073,71.1585,71.0073,71.0678,22899.0
2016-10-21 11:50:00,94.01,94.04,93.89,93.93,20074.0,71.0678,71.0905,70.9771,71.0073,20074.0
2016-10-21 11:55:00,93.91,93.96,93.83,93.83,5000.0,70.9922,71.03,70.9317,70.9317,5000.0
2016-10-21 12:00:00,93.83,93.83,93.71,93.78,6306.0,70.9317,70.9317,70.841,70.8939,6306.0
2016-10-21 12:05:00,93.79,93.91,93.79,93.89,3652.0,70.9015,70.9922,70.9015,70.9771,3652.0
2016-10-21 12:10:00,93.88,93.92,93.81,93.91,4384.0,70.9695,70.9998,70.9166,70.9922,4384.0
2016-10-21 12:15:00,93.93,93.95,93.85,93.87,5227.0,71.0073,71.0225,70.9469,70.962,5227.0
2016-10-21 12:20:00,93.84,93.93,93.84,93.88,4299.0,70.9393,71.0073,70.9393,70.9695,4299.0
2016-10-21 12:25:00,93.89,93.99,93.89,93.97,7186.0,70.9771,71.0527,70.9771,71.0376,7186.0
2016-10-21 12:30:00,93.95,94.03,93.9,93.99,19347.0,71.0225,71.0829,70.9847,71.0527,19347.0
2016-10-21 12:35:00,93.99,94.04,93.95,93.98,7963.0,71.0527,71.0905,71.0225,71.0451,7963.0
2016-10-21 12:40:00,93.99,94.01,93.97,93.99,8300.0,71.0527,71.0678,71.0376,71.0527,8300.0
2016-10-21 12:45:00,93.99,94.01,93.97,94.0,13434.0,71.0527,71.0678,71.0376,71.0603,13434.0
2016-10-21 12:50:00,93.98,94.0,93.89,93.97,15130.0,71.0451,71.0603,70.9771,71.0376,15130.0
2016-10-21 12:55:00,93.97,93.98,93.91,93.93,8854.0,71.0376,71.0451,70.9922,71.0073,8854.0
2016-10-21 13:00:00,93.96,94.0,93.84,93.97,16473.0,71.03,71.0603,70.9393,71.0376,16473.0
2016-10-21 13:05:00,93.97,94.02,93.95,93.97,12640.0,71.0376,71.0754,71.0225,71.0376,12640.0
2016-10-21 13:10:00,93.98,94.03,93.97,94.03,10489.0,71.0451,71.0829,71.0376,71.0829,10489.0
2016-10-21 13:15:00,94.03,94.03,93.97,93.99,10439.0,71.0829,71.0829,71.0376,71.0527,10439.0
2016-10-21 13:20:00,93.97,93.99,93.91,93.97,5100.0,71.0376,71.0527,70.9922,71.0376,5100.0
2016-10-21 13:25:00,93.95,93.96,93.83,93.86,7829.0,71.0225,71.03,70.9317,70.9544,7829.0
2016-10-21 13:30:00,93.84,93.9,93.74,93.78,7851.0,70.9393,70.9847,70.8637,70.8939,7851.0
2016-10-21 13:35:00,93.77,93.82,93.75,93.8,5902.0,70.8864,70.9242,70.8713,70.9091,5902.0
2016-10-21 13:40:00,93.79,93.86,93.78,93.84,8095.0,70.9015,70.9544,70.8939,70.9393,8095.0
2016-10-21 13:45:00,93.84,93.86,93.83,93.85,9086.0,70.9393,70.9544,70.9317,70.9469,9086.0
2016-10-21 13:50:00,93.87,93.93,93.85,93.9,23040.0,70.962,71.0073,70.9469,70.9847,23040.0
2016-10-21 13:55:00,93.9,93.94,93.88,93.88,29759.0,70.9847,71.0149,70.9695,70.9695,29759.0
2016-10-21 14:00:00,93.88,93.89,93.82,93.86,6700.0,70.9695,70.9771,70.9242,70.9544,6700.0
2016-10-21 14:05:00,93.88,93.9,93.82,93.85,88304.0,70.9695,70.9847,70.9242,70.9469,88304.0
2016-10-21 14:10:00,93.85,94.0,93.84,93.95,96822.0,70.9469,71.0603,70.9393,71.0225,96822.0
2016-10-21 14:15:00,93.95,93.98,93.93,93.95,42486.0,71.0225,71.0451,71.0073,71.0225,42486.0
2016-10-21 14:20:00,93.97,94.0,93.95,94.0,38243.0,71.0376,71.0603,71.0225,71.0603,38243.0
2016-10-21 14:25:00,93.99,94.01,93.89,93.95,24825.0,71.0527,71.0678,70.9771,71.0225,24825.0
2016-10-21 14:30:00,93.96,93.98,93.91,93.91,19906.0,71.03,71.0451,70.9922,70.9922,19906.0
2016-10-21 14:35:00,93.92,93.96,93.91,93.92,10184.0,70.9998,71.03,70.9922,70.9998,10184.0
2016-10-21 14:40:00,93.91,94.02,93.85,94.01,34562.0,70.9922,71.0754,70.9469,71.0678,34562.0
2016-10-21 14:45:00,94.02,94.16,93.99,94.15,27766.0,71.0754,71.1812,71.0527,71.1736,27766.0
2016-10-21 14:50:00,94.16,94.17,94.1,94.1,19495.0,71.1812,71.1888,71.1358,71.1358,19495.0
2016-10-21 14:55:00,94.1,94.1,94.03,94.06,21720.0,71.1358,71.1358,71.0829,71.1056,21720.0
2016-10-21 15:00:00,94.06,94.09,94.05,94.07,36529.0,71.1056,71.1283,71.0981,71.1132,36529.0
2016-10-21 15:05:00,94.07,94.1,94.03,94.07,64282.0,71.1132,71.1358,71.0829,71.1132,64282.0
2016-10-21 15:10:00,94.07,94.14,94.02,94.13,58979.0,71.1132,71.1661,71.0754,71.1585,58979.0
2016-10-21 15:15:00,94.13,94.14,93.99,94.04,236099.0,71.1585,71.1661,71.0527,71.0905,236099.0
2016-10-21 15:20:00,94.04,94.06,94.01,94.06,27837.0,71.0905,71.1056,71.0678,71.1056,27837.0
2016-10-21 15:25:00,94.06,94.25,94.05,94.22,29956.0,71.1056,71.2492,71.0981,71.2266,29956.0
2016-10-21 15:30:00,94.21,94.24,94.17,94.19,31073.0,71.219,71.2417,71.1888,71.2039,31073.0
2016-10-21 15:35:00,94.18,94.18,94.04,94.05,24644.0,71.1963,71.1963,71.0905,71.0981,24644.0
2016-10-21 15:40:00,94.05,94.17,94.03,94.13,58783.0,71.0981,71.1888,71.0829,71.1585,58783.0
2016-10-21 15:45:00,94.12,94.15,94.04,94.06,39348.0,71.151,71.1736,71.0905,71.1056,39348.0
2016-10-21 15:50:00,94.06,94.07,94.0,94.0,128603.0,71.1056,71.1132,71.0603,71.0603,128603.0
2016-10-21 15:55:00,94.01,94.01,93.86,93.88,205828.0,71.0678,71.0678,70.9544,70.9695,205828.0
2016-10-24 09:30:00,93.93,94.39,93.63,94.01,63807.0,71.0073,71.3551,70.7805,71.0678,63807.0
2016-10-24 09:35:00,94.02,94.29,93.86,94.29,35190.0,71.0754,71.2795,70.9544,71.2795,35190.0
2016-10-24 09:40:00,94.36,94.64,94.31,94.6,41543.0,71.3324,71.5441,71.2946,71.5138,41543.0
2016-10-24 09:45:00,94.62,94.67,94.16,94.26,30609.0,71.5289,71.5667,71.1812,71.2568,30609.0
2016-10-24 09:50:00,94.25,94.59,94.24,94.55,24411.0,71.2492,71.5063,71.2417,71.476,24411.0
2016-10-24 09:55:00,94.55,94.6,94.46,94.56,20706.0,71.476,71.5138,71.408,71.4836,20706.0
2016-10-24 10:00:00,94.56,94.56,94.14,94.15,20284.0,71.4836,71.4836,71.1661,71.1736,20284.0
2016-10-24 10:05:00,94.15,94.26,93.89,93.89,14779.0,71.1736,71.2568,70.9771,70.9771,14779.0
2016-10-24 10:10:00,93.9,94.1,93.82,93.84,18211.0,70.9847,71.1358,70.9242,70.9393,18211.0
2016-10-24 10:15:00,93.84,94.01,93.76,93.76,18927.0,70.9393,71.0678,70.8788,70.8788,18927.0
2016-10-24 10:20:00,93.76,93.77,93.45,93.45,34946.0,70.8788,70.8864,70.6445,70.6445,34946.0
2016-10-24 10:25:00,93.45,93.64,93.41,93.57,22707.0,70.6445,70.7881,70.6142,70.7352,22707.0
2016-10-24 10:30:00,93.52,93.76,93.49,93.69,13027.0,70.6974,70.8788,70.6747,70.8259,13027.0
2016-10-24 10:35:00,93.68,93.81,93.68,93.71,7717.0,70.8183,70.9166,70.8183,70.841,7717.0
2016-10-24 10:40:00,93.67,93.71,93.41,93.48,16145.0,70.8108,70.841,70.6142,70.6672,16145.0
2016-10-24 10:45:00,93.48,93.55,93.37,93.42,12067.0,70.6672,70.7201,70.584,70.6218,12067.0
2016-10-24 10:50:00,93.41,93.46,93.32,93.39,12233.0,70.6142,70.652,70.5462,70.5991,12233.0
2016-10-24 10:55:00,93.37,93.46,93.3,93.46,21302.0,70.584,70.652,70.5311,70.652,21302.0
2016-10-24 11:00:00,93.43,93.61,93.36,93.47,13439.0,70.6294,70.7654,70.5764,70.6596,13439.0
2016-10-24 11:05:00,93.45,93.52,93.4,93.4,9430.0,70.6445,70.6974,70.6067,70.6067,9430.0
2016-10-24 11:10:00,93.44,93.57,93.4,93.41,7016.0,70.6369,70.7352,70.6067,70.6142,7016.0
2016-10-24 11:15:00,93.45,93.56,93.45,93.48,10223.0,70.6445,70.7276,70.6445,70.6672,10223.0
2016-10-24 11:20:00,93.47,93.64,93.47,93.6,5437.0,70.6596,70.7881,70.6596,70.7579,5437.0
2016-10-24 11:25:00,93.61,93.64,93.37,93.37,8689.0,70.7654,70.7881,70.584,70.584,8689.0
2016-10-24 11:30:00,93.41,93.44,93.33,93.39,11530.0,70.6142,70.6369,70.5538,70.5991,11530.0
2016-10-24 11:35:00,93.38,93.41,93.3,93.35,14533.0,70.5916,70.6142,70.5311,70.5689,14533.0
2016-10-24 11:40:00,93.35,93.46,93.31,93.4,10535.0,70.5689,70.652,70.5386,70.6067,10535.0
2016-10-24 11:45:00,93.41,93.51,93.32,93.32,15539.0,70.6142,70.6898,70.5462,70.5462,15539.0
2016-10-24 11:50:00,93.31,93.42,93.28,93.28,9699.0,70.5386,70.6218,70.516,70.516,9699.0
2016-10-24 11:55:00,93.27,93.27,93.01,93.01,13130.0,70.5084,70.5084,70.3119,70.3119,13130.0
2016-10-24 12:00:00,93.03,93.08,92.97,93.0,20147.0,70.327,70.3648,70.2816,70.3043,20147.0
2016-10-24 12:05:00,93.0,93.1,92.97,93.02,15877.0,70.3043,70.3799,70.2816,70.3194,15877.0
2016-10-24 12:10:00,93.04,93.04,92.96,93.0,10469.0,70.3345,70.3345,70.2741,70.3043,10469.0
2016-10-24 12:15:00,93.01,93.03,92.73,92.76,33554.0,70.3119,70.327,70.1002,70.1229,33554.0
2016-10-24 12:20:00,92.74,92.81,92.62,92.65,34699.0,70.1077,70.1607,70.017,70.0397,34699.0
2016-10-24 12:25:00,92.66,92.72,92.52,92.55,47290.0,70.0473,70.0926,69.9414,69.9641,47290.0
2016-10-24 12:30:00,92.57,92.57,92.43,92.45,14010.0,69.9792,69.9792,69.8734,69.8885,14010.0
2016-10-24 12:35:00,92.44,92.55,92.4,92.48,8813.0,69.881,69.9641,69.8507,69.9112,8813.0
2016-10-24 12:40:00,92.47,92.47,92.28,92.39,17050.0,69.9036,69.9036,69.76,69.8432,17050.0
2016-10-24 12:45:00,92.44,92.44,92.31,92.41,12567.0,69.881,69.881,69.7827,69.8583,12567.0
2016-10-24 12:50:00,92.42,92.6,92.37,92.56,12979.0,69.8658,70.0019,69.828,69.9717,12979.0
2016-10-24 12:55:00,92.6,92.85,92.58,92.83,15018.0,70.0019,70.1909,69.9868,70.1758,15018.0
2016-10-24 13:00:00,92.81,93.06,92.81,93.02,22334.0,70.1607,70.3496,70.1607,70.3194,22334.0
2016-10-24 13:05:00,92.99,93.0,92.92,93.0,7263.0,70.2967,70.3043,70.2438,70.3043,7263.0
2016-10-24 13:10:00,92.97,92.98,92.82,92.9,8046.0,70.2816,70.2892,70.1682,70.2287,8046.0
2016-10-24 13:15:00,92.89,92.89,92.74,92.79,7677.0,70.2211,70.2211,70.1077,70.1455,7677.0
2016-10-24 13:20:00,92.79,93.02,92.74,93.01,14506.0,70.1455,70.3194,70.1077,70.3119,14506.0
2016-10-24 13:25:00,93.01,93.09,92.95,92.98,10991.0,70.3119,70.3723,70.2665,70.2892,10991.0
2016-10-24 13:30:00,93.0,93.07,92.94,93.0,13255.0,70.3043,70.3572,70.2589,70.3043,13255.0
2016-10-24 13:35:00,93.0,93.05,92.9,93.0,10472.0,70.3043,70.3421,70.2287,70.3043,10472.0
2016-10-24 13:40:00,93.01,93.13,92.96,93.09,11814.0,70.3119,70.4026,70.2741,70.3723,11814.0
2016-10-24 13:45:00,93.09,93.12,93.04,93.1,73004.0,70.3723,70.395,70.3345,70.3799,73004.0
2016-10-24 13:50:00,93.1,93.22,93.08,93.17,29866.0,70.3799,70.4706,70.3648,70.4328,29866.0
2016-10-24 13:55:00,93.17,93.23,93.04,93.1,13147.0,70.4328,70.4782,70.3345,70.3799,13147.0
2016-10-24 14:00:00,93.11,93.32,93.1,93.28,18309.0,70.3874,70.5462,70.3799,70.516,18309.0
2016-10-24 14:05:00,93.28,93.6,93.28,93.57,25760.0,70.516,70.7579,70.516,70.7352,25760.0
2016-10-24 14:10:00,93.58,93.66,93.47,93.47,12602.0,70.7427,70.8032,70.6596,70.6596,12602.0
2016-10-24 14:15:00,93.48,93.57,93.43,93.54,16003.0,70.6672,70.7352,70.6294,70.7125,16003.0
2016-10-24 14:20:00,93.53,93.73,93.51,93.72,72500.0,70.705,70.8561,70.6898,70.8486,72500.0
2016-10-24 14:25:00,93.71,93.74,93.54,93.73,15966.0,70.841,70.8637,70.7125,70.8561,15966.0
2016-10-24 14:30:00,93.7,93.73,93.57,93.68,13133.0,70.8335,70.8561,70.7352,70.8183,13133.0
2016-10-24 14:35:00,93.68,93.85,93.68,93.74,49408.0,70.8183,70.9469,70.8183,70.8637,49408.0
2016-10-24 14:40:00,93.72,93.75,93.69,93.74,12350.0,70.8486,70.8713,70.8259,70.8637,12350.0
2016-10-24 14:45:00,93.74,93.74,93.67,93.69,13172.0,70.8637,70.8637,70.8108,70.8259,13172.0
2016-10-24 14:50:00,93.68,93.76,93.68,93.72,17085.0,70.8183,70.8788,70.8183,70.8486,17085.0
2016-10-24 14:55:00,93.71,93.71,93.52,93.52,17201.0,70.841,70.841,70.6974,70.6974,17201.0
2016-10-24 15:00:00,93.52,93.53,93.44,93.44,23992.0,70.6974,70.705,70.6369,70.6369,23992.0
2016-10-24 15:05:00,93.44,93.44,93.33,93.36,32181.0,70.6369,70.6369,70.5538,70.5764,32181.0
2016-10-24 15:10:00,93.37,93.41,93.26,93.27,41332.0,70.584,70.6142,70.5008,70.5084,41332.0
2016-10-24 15:15:00,93.28,93.42,93.28,93.34,18626.0,70.516,70.6218,70.516,70.5613,18626.0
2016-10-24 15:20:00,93.35,93.43,93.34,93.38,18098.0,70.5689,70.6294,70.5613,70.5916,18098.0
2016-10-24 15:25:00,93.37,93.37,93.29,93.31,21768.0,70.584,70.584,70.5235,70.5386,21768.0
2016-10-24 15:30:00,93.31,93.38,93.28,93.38,27029.0,70.5386,70.5916,70.516,70.5916,27029.0
2016-10-24 15:35:00,93.38,93.5,93.34,93.49,33173.0,70.5916,70.6823,70.5613,70.6747,33173.0
2016-10-24 15:40:00,93.5,93.56,93.48,93.56,35418.0,70.6823,70.7276,70.6672,70.7276,35418.0
2016-10-24 15:45:00,93.56,93.61,93.5,93.55,56203.0,70.7276,70.7654,70.6823,70.7201,56203.0
2016-10-24 15:50:00,93.53,93.63,93.51,93.6,52785.0,70.705,70.7805,70.6898,70.7579,52785.0
2016-10-24 15:55:00,93.6,93.75,93.59,93.61,138977.0,70.7579,70.8713,70.7503,70.7654,138977.0
2016-10-25 09:30:00,93.48,93.62,93.29,93.29,23529.0,70.6672,70.773,70.5235,70.5235,23529.0
2016-10-25 09:35:00,93.42,93.98,93.33,93.88,11032.0,70.6218,71.0451,70.5538,70.9695,11032.0
2016-10-25 09:40:00,93.94,94.19,93.76,93.8,6534.0,71.0149,71.2039,70.8788,70.9091,6534.0
2016-10-25 09:45:00,93.82,94.0,93.78,93.96,142695.0,70.9242,71.0603,70.8939,71.03,142695.0
2016-10-25 09:50:00,93.93,94.01,93.64,93.7,15524.0,71.0073,71.0678,70.7881,70.8335,15524.0
2016-10-25 09:55:00,93.67,94.0,93.67,93.89,18323.0,70.8108,71.0603,70.8108,70.9771,18323.0
2016-10-25 10:00:00,93.85,93.95,93.69,93.8,37105.0,70.9469,71.0225,70.8259,70.9091,37105.0
2016-10-25 10:05:00,93.85,94.07,93.82,93.84,21143.0,70.9469,71.1132,70.9242,70.9393,21143.0
2016-10-25 10:10:00,93.85,93.86,93.62,93.62,12573.0,70.9469,70.9544,70.773,70.773,12573.0
2016-10-25 10:15:00,93.63,93.63,93.44,93.49,9731.0,70.7805,70.7805,70.6369,70.6747,9731.0
2016-10-25 10:20:00,93.45,93.5,93.31,93.34,7102.0,70.6445,70.6823,70.5386,70.5613,7102.0
2016-10-25 10:25:00,93.3,93.45,93.24,93.33,19140.0,70.5311,70.6445,70.4857,70.5538,19140.0
2016-10-25 10:30:00,93.33,93.51,93.18,93.23,15118.0,70.5538,70.6898,70.4404,70.4782,15118.0
2016-10-25 10:35:00,93.2,93.32,93.16,93.23,9843.0,70.4555,70.5462,70.4252,70.4782,9843.0
2016-10-25 10:40:00,93.16,93.16,92.88,92.88,19450.0,70.4252,70.4252,70.2136,70.2136,19450.0
2016-10-25 10:45:00,92.92,92.97,92.78,92.9,15168.0,70.2438,70.2816,70.138,70.2287,15168.0
2016-10-25 10:50:00,92.9,92.9,92.76,92.81,11839.0,70.2287,70.2287,70.1229,70.1607,11839.0
2016-10-25 10:55:00,92.88,92.89,92.65,92.89,9673.0,70.2136,70.2211,70.0397,70.2211,9673.0
2016-10-25 11:00:00,92.87,92.88,92.65,92.77,7400.0,70.206,70.2136,70.0397,70.1304,7400.0
2016-10-25 11:05:00,92.71,92.99,92.67,92.87,32079.0,70.0851,70.2967,70.0548,70.206,32079.0
2016-10-25 11:10:00,92.85,93.06,92.84,93.06,2925.0,70.1909,70.3496,70.1833,70.3496,2925.0
2016-10-25 11:15:00,93.1,93.31,93.08,93.31,5178.0,70.3799,70.5386,70.3648,70.5386,5178.0
2016-10-25 11:20:00,93.36,93.36,93.18,93.29,5931.0,70.5764,70.5764,70.4404,70.5235,5931.0
2016-10-25 11:25:00,93.28,93.35,93.23,93.35,3536.0,70.516,70.5689,70.4782,70.5689,3536.0
2016-10-25 11:30:00,93.34,93.41,93.28,93.3,10384.0,70.5613,70.6142,70.516,70.5311,10384.0
2016-10-25 11:35:00,93.34,93.42,93.32,93.36,9366.0,70.5613,70.6218,70.5462,70.5764,9366.0
2016-10-25 11:40:00,93.38,93.52,93.32,93.32,8225.0,70.5916,70.6974,70.5462,70.5462,8225.0
2016-10-25 11:45:00,93.35,93.42,93.32,93.34,6775.0,70.5689,70.6218,70.5462,70.5613,6775.0
2016-10-25 11:50:00,93.32,93.34,93.05,93.06,6751.0,70.5462,70.5613,70.3421,70.3496,6751.0
2016-10-25 11:55:00,93.06,93.13,92.97,93.1,7819.0,70.3496,70.4026,70.2816,70.3799,7819.0
2016-10-25 12:00:00,93.14,93.18,93.05,93.09,7373.0,70.4101,70.4404,70.3421,70.3723,7373.0
2016-10-25 12:05:00,93.08,93.12,92.93,92.96,8630.0,70.3648,70.395,70.2514,70.2741,8630.0
2016-10-25 12:10:00,92.94,93.03,92.94,92.97,3250.0,70.2589,70.327,70.2589,70.2816,3250.0
2016-10-25 12:15:00,92.96,92.99,92.84,92.95,7124.0,70.2741,70.2967,70.1833,70.2665,7124.0
2016-10-25 12:20:00,92.96,93.12,92.96,93.12,4993.0,70.2741,70.395,70.2741,70.395,4993.0
2016-10-25 12:25:00,93.12,93.18,93.08,93.1,7652.0,70.395,70.4404,70.3648,70.3799,7652.0
2016-10-25 12:30:00,93.08,93.13,93.0,93.13,5766.0,70.3648,70.4026,70.3043,70.4026,5766.0
2016-10-25 12:35:00,93.07,93.07,92.98,93.06,5001.0,70.3572,70.3572,70.2892,70.3496,5001.0
2016-10-25 12:40:00,93.05,93.05,92.96,93.02,4052.0,70.3421,70.3421,70.2741,70.3194,4052.0
2016-10-25 12:45:00,92.99,93.16,92.99,93.07,6455.0,70.2967,70.4252,70.2967,70.3572,6455.0
2016-10-25 12:50:00,93.08,93.08,92.97,93.0,5937.0,70.3648,70.3648,70.2816,70.3043,5937.0
2016-10-25 12:55:00,93.02,93.05,92.99,93.04,4556.0,70.3194,70.3421,70.2967,70.3345,4556.0
2016-10-25 13:00:00,93.03,93.03,92.95,93.0,7611.0,70.327,70.327,70.2665,70.3043,7611.0
2016-10-25 13:05:00,92.98,92.99,92.81,92.86,8469.0,70.2892,70.2967,70.1607,70.1985,8469.0
2016-10-25 13:10:00,92.87,92.95,92.85,92.94,5623.0,70.206,70.2665,70.1909,70.2589,5623.0
2016-10-25 13:15:00,92.97,93.15,92.97,93.09,11383.0,70.2816,70.4177,70.2816,70.3723,11383.0
2016-10-25 13:20:00,93.1,93.13,93.01,93.13,4430.0,70.3799,70.4026,70.3119,70.4026,4430.0
2016-10-25 13:25:00,93.11,93.11,92.97,92.97,5529.0,70.3874,70.3874,70.2816,70.2816,5529.0
2016-10-25 13:30:00,92.96,93.05,92.91,93.05,5896.0,70.2741,70.3421,70.2363,70.3421,5896.0
2016-10-25 13:35:00,93.03,93.08,93.01,93.07,5405.0,70.327,70.3648,70.3119,70.3572,5405.0
2016-10-25 13:40:00,93.07,93.09,92.99,92.99,4528.0,70.3572,70.3723,70.2967,70.2967,4528.0
2016-10-25 13:45:00,92.99,93.12,92.98,93.1,6534.0,70.2967,70.395,70.2892,70.3799,6534.0
2016-10-25 13:50:00,93.09,93.13,93.05,93.08,4841.0,70.3723,70.4026,70.3421,70.3648,4841.0
2016-10-25 13:55:00,93.06,93.08,92.95,93.02,7112.0,70.3496,70.3648,70.2665,70.3194,7112.0
2016-10-25 14:00:00,93.03,93.14,93.03,93.13,6400.0,70.327,70.4101,70.327,70.4026,6400.0
2016-10-25 14:05:00,93.12,93.12,92.98,93.04,9010.0,70.395,70.395,70.2892,70.3345,9010.0
2016-10-25 14:10:00,93.04,93.04,92.93,93.03,6097.0,70.3345,70.3345,70.2514,70.327,6097.0
2016-10-25 14:15:00,93.01,93.09,93.01,93.05,5560.0,70.3119,70.3723,70.3119,70.3421,5560.0
2016-10-25 14:20:00,93.05,93.19,93.02,93.16,9438.0,70.3421,70.4479,70.3194,70.4252,9438.0
2016-10-25 14:25:00,93.19,93.19,92.91,92.93,7189.0,70.4479,70.4479,70.2363,70.2514,7189.0
2016-10-25 14:30:00,92.93,92.96,92.84,92.91,8673.0,70.2514,70.2741,70.1833,70.2363,8673.0
2016-10-25 14:35:00,92.87,92.9,92.8,92.8,8668.0,70.206,70.2287,70.1531,70.1531,8668.0
2016-10-25 14:40:00,92.78,92.88,92.78,92.87,11601.0,70.138,70.2136,70.138,70.206,11601.0
2016-10-25 14:45:00,92.87,92.91,92.83,92.83,7293.0,70.206,70.2363,70.1758,70.1758,7293.0
2016-10-25 14:50:00,92.84,92.85,92.8,92.84,5781.0,70.1833,70.1909,70.1531,70.1833,5781.0
2016-10-25 14:55:00,92.84,92.86,92.77,92.77,7667.0,70.1833,70.1985,70.1304,70.1304,7667.0
2016-10-25 15:00:00,92.76,92.9,92.75,92.79,7074.0,70.1229,70.2287,70.1153,70.1455,7074.0
2016-10-25 15:05:00,92.78,92.81,92.7,92.75,6257.0,70.138,70.1607,70.0775,70.1153,6257.0
2016-10-25 15:10:00,92.75,92.8,92.72,92.72,7797.0,70.1153,70.1531,70.0926,70.0926,7797.0
2016-10-25 15:15:00,92.71,92.76,92.57,92.57,24965.0,70.0851,70.1229,69.9792,69.9792,24965.0
2016-10-25 15:20:00,92.58,92.65,92.57,92.64,13475.0,69.9868,70.0397,69.9792,70.0321,13475.0
2016-10-25 15:25:00,92.64,92.81,92.63,92.76,12469.0,70.0321,70.1607,70.0246,70.1229,12469.0
2016-10-25 15:30:00,92.75,92.79,92.74,92.77,13759.0,70.1153,70.1455,70.1077,70.1304,13759.0
2016-10-25 15:35:00,92.77,92.77,92.66,92.66,37068.0,70.1304,70.1304,70.0473,70.0473,37068.0
2016-10-25 15:40:00,92.65,92.79,92.63,92.77,29687.0,70.0397,70.1455,70.0246,70.1304,29687.0
2016-10-25 15:45:00,92.77,92.81,92.73,92.8,28177.0,70.1304,70.1607,70.1002,70.1531,28177.0
2016-10-25 15:50:00,92.78,92.78,92.67,92.75,30450.0,70.138,70.138,70.0548,70.1153,30450.0
2016-10-25 15:55:00,92.76,92.76,92.59,92.67,101946.0,70.1229,70.1229,69.9943,70.0548,101946.0
2016-10-26 09:30:00,91.85,92.43,91.65,91.92,46232.0,69.4349,69.8734,69.2837,69.4879,46232.0
2016-10-26 09:35:00,91.91,92.21,91.89,92.07,37413.0,69.4803,69.7071,69.4652,69.6012,37413.0
2016-10-26 09:40:00,92.02,92.07,91.89,91.95,14172.0,69.5635,69.6012,69.4652,69.5105,14172.0
2016-10-26 09:45:00,91.94,92.02,91.75,91.91,27641.0,69.503,69.5635,69.3593,69.4803,27641.0
2016-10-26 09:50:00,91.91,91.96,91.7,91.82,14095.0,69.4803,69.5181,69.3215,69.4123,14095.0
2016-10-26 09:55:00,91.82,91.99,91.75,91.94,11742.0,69.4123,69.5408,69.3593,69.503,11742.0
2016-10-26 10:00:00,91.92,92.08,91.88,92.07,49735.0,69.4879,69.6088,69.4576,69.6012,49735.0
2016-10-26 10:05:00,92.12,92.33,92.04,92.2,26916.0,69.639,69.7978,69.5786,69.6995,26916.0
2016-10-26 10:10:00,92.2,92.28,91.89,91.93,26627.0,69.6995,69.76,69.4652,69.4954,26627.0
2016-10-26 10:15:00,91.91,91.95,91.83,91.92,10850.0,69.4803,69.5105,69.4198,69.4879,10850.0
2016-10-26 10:20:00,91.93,91.93,91.53,91.6,20256.0,69.4954,69.4954,69.193,69.2459,20256.0
2016-10-26 10:25:00,91.56,92.08,91.51,92.08,22571.0,69.2157,69.6088,69.1779,69.6088,22571.0
2016-10-26 10:30:00,91.8,92.82,91.6,92.67,177841.0,69.3971,70.1682,69.2459,70.0548,177841.0
2016-10-26 10:35:00,92.68,93.1,92.52,92.55,170360.0,70.0624,70.3799,69.9414,69.9641,170360.0
2016-10-26 10:40:00,92.55,92.7,92.39,92.41,33487.0,69.9641,70.0775,69.8432,69.8583,33487.0
2016-10-26 10:45:00,92.38,92.54,92.24,92.34,23005.0,69.8356,69.9566,69.7298,69.8054,23005.0
2016-10-26 10:50:00,92.35,92.43,92.14,92.14,25407.0,69.8129,69.8734,69.6542,69.6542,25407.0
2016-10-26 10:55:00,92.14,92.44,92.04,92.4,18442.0,69.6542,69.881,69.5786,69.8507,18442.0
2016-10-26 11:00:00,92.36,92.78,92.34,92.73,25255.0,69.8205,70.138,69.8054,70.1002,25255.0
2016-10-26 11:05:00,92.72,92.87,92.66,92.77,32595.0,70.0926,70.206,70.0473,70.1304,32595.0
2016-10-26 11:10:00,92.75,92.78,92.54,92.73,69164.0,70.1153,70.138,69.9566,70.1002,69164.0
2016-10-26 11:15:00,92.69,92.7,92.34,92.34,14698.0,70.0699,70.0775,69.8054,69.8054,14698.0
2016-10-26 11:20:00,92.35,92.4,92.24,92.29,20880.0,69.8129,69.8507,69.7298,69.7676,20880.0
2016-10-26 11:25:00,92.28,92.3,92.1,92.24,16575.0,69.76,69.7751,69.6239,69.7298,16575.0
2016-10-26 11:30:00,92.23,92.33,92.09,92.11,14498.0,69.7222,69.7978,69.6164,69.6315,14498.0
2016-10-26 11:35:00,92.07,92.09,91.79,91.8,15359.0,69.6012,69.6164,69.3896,69.3971,15359.0
2016-10-26 11:40:00,91.78,92.0,91.76,91.96,12125.0,69.382,69.5483,69.3669,69.5181,12125.0
2016-10-26 11:45:00,91.96,92.0,91.88,91.89,10500.0,69.5181,69.5483,69.4576,69.4652,10500.0
2016-10-26 11:50:00,91.87,92.04,91.86,91.97,11503.0,69.4501,69.5786,69.4425,69.5257,11503.0
2016-10-26 11:55:00,91.95,92.11,91.94,91.98,29794.0,69.5105,69.6315,69.503,69.5332,29794.0
2016-10-26 12:00:00,91.98,92.04,91.87,91.89,17794.0,69.5332,69.5786,69.4501,69.4652,17794.0
2016-10-26 12:05:00,91.92,92.03,91.83,91.88,8063.0,69.4879,69.571,69.4198,69.4576,8063.0
2016-10-26 12:10:00,91.84,91.98,91.84,91.96,9006.0,69.4274,69.5332,69.4274,69.5181,9006.0
2016-10-26 12:15:00,92.01,92.04,91.92,91.92,7228.0,69.5559,69.5786,69.4879,69.4879,7228.0
2016-10-26 12:20:00,91.92,92.03,91.91,91.96,8021.0,69.4879,69.571,69.4803,69.5181,8021.0
2016-10-26 12:25:00,91.97,92.0,91.89,91.97,18906.0,69.5257,69.5483,69.4652,69.5257,18906.0
2016-10-26 12:30:00,91.98,91.99,91.87,91.87,11219.0,69.5332,69.5408,69.4501,69.4501,11219.0
2016-10-26 12:35:00,91.85,91.93,91.81,91.93,4973.0,69.4349,69.4954,69.4047,69.4954,4973.0
2016-10-26 12:40:00,91.93,91.98,91.88,91.94,7492.0,69.4954,69.5332,69.4576,69.503,7492.0
2016-10-26 12:45:00,91.95,92.0,91.75,91.75,16149.0,69.5105,69.5483,69.3593,69.3593,16149.0
2016-10-26 12:50:00,91.75,91.87,91.74,91.78,15358.0,69.3593,69.4501,69.3518,69.382,15358.0
2016-10-26 12:55:00,91.76,91.77,91.52,91.59,13925.0,69.3669,69.3745,69.1855,69.2384,13925.0
2016-10-26 13:00:00,91.6,91.61,91.23,91.25,41359.0,69.2459,69.2535,68.9662,68.9814,41359.0
2016-10-26 13:05:00,91.26,91.37,91.15,91.17,51619.0,68.9889,69.0721,68.9058,68.9209,51619.0
2016-10-26 13:10:00,91.14,91.18,90.7,90.87,57368.0,68.8982,68.9284,68.5656,68.6941,57368.0
2016-10-26 13:15:00,90.77,90.89,90.68,90.78,32591.0,68.6185,68.7092,68.5505,68.6261,32591.0
2016-10-26 13:20:00,90.76,90.9,90.67,90.8,39201.0,68.6109,68.7168,68.5429,68.6412,39201.0
2016-10-26 13:25:00,90.8,91.03,90.79,90.95,44366.0,68.6412,68.8151,68.6336,68.7546,44366.0
2016-10-26 13:30:00,90.95,91.09,90.87,91.0,32904.0,68.7546,68.8604,68.6941,68.7924,32904.0
2016-10-26 13:35:00,91.0,91.02,90.84,90.96,28162.0,68.7924,68.8075,68.6714,68.7621,28162.0
2016-10-26 13:40:00,90.96,90.96,90.75,90.81,27697.0,68.7621,68.7621,68.6034,68.6487,27697.0
2016-10-26 13:45:00,90.79,90.84,90.68,90.84,29529.0,68.6336,68.6714,68.5505,68.6714,29529.0
2016-10-26 13:50:00,90.82,90.88,90.49,90.49,28833.0,68.6563,68.7017,68.4068,68.4068,28833.0
2016-10-26 13:55:00,90.49,90.56,90.38,90.51,38240.0,68.4068,68.4597,68.3237,68.422,38240.0
2016-10-26 14:00:00,90.47,91.02,90.47,91.0,30104.0,68.3917,68.8075,68.3917,68.7924,30104.0
2016-10-26 14:05:00,91.0,91.19,90.84,91.14,23307.0,68.7924,68.936,68.6714,68.8982,23307.0
2016-10-26 14:10:00,91.13,91.44,91.12,91.44,18267.0,68.8906,69.125,68.8831,69.125,18267.0
2016-10-26 14:15:00,91.43,91.47,91.3,91.33,17495.0,69.1174,69.1477,69.0192,69.0418,17495.0
2016-10-26 14:20:00,91.32,91.37,91.2,91.34,22482.0,69.0343,69.0721,68.9436,69.0494,22482.0
2016-10-26 14:25:00,91.36,91.48,91.33,91.38,18532.0,69.0645,69.1552,69.0418,69.0796,18532.0
2016-10-26 14:30:00,91.36,91.36,91.27,91.33,10158.0,69.0645,69.0645,68.9965,69.0418,10158.0
2016-10-26 14:35:00,91.33,91.54,91.33,91.54,55675.0,69.0418,69.2006,69.0418,69.2006,55675.0
2016-10-26 14:40:00,91.55,91.67,91.51,91.6,28435.0,69.2082,69.2989,69.1779,69.2459,28435.0
2016-10-26 14:45:00,91.6,91.69,91.6,91.65,21825.0,69.2459,69.314,69.2459,69.2837,21825.0
2016-10-26 14:50:00,91.66,91.75,91.65,91.74,27715.0,69.2913,69.3593,69.2837,69.3518,27715.0
2016-10-26 14:55:00,91.74,91.91,91.66,91.84,38107.0,69.3518,69.4803,69.2913,69.4274,38107.0
2016-10-26 15:00:00,91.83,91.91,91.83,91.86,25380.0,69.4198,69.4803,69.4198,69.4425,25380.0
2016-10-26 15:05:00,91.86,91.91,91.82,91.87,36015.0,69.4425,69.4803,69.4123,69.4501,36015.0
2016-10-26 15:10:00,91.87,91.94,91.87,91.92,31977.0,69.4501,69.503,69.4501,69.4879,31977.0
2016-10-26 15:15:00,91.92,92.02,91.91,92.01,50754.0,69.4879,69.5635,69.4803,69.5559,50754.0
2016-10-26 15:20:00,92.01,92.02,91.93,92.01,81816.0,69.5559,69.5635,69.4954,69.5559,81816.0
2016-10-26 15:25:00,92.01,92.03,91.97,91.99,50727.0,69.5559,69.571,69.5257,69.5408,50727.0
2016-10-26 15:30:00,92.0,92.01,91.98,92.0,62796.0,69.5483,69.5559,69.5332,69.5483,62796.0
2016-10-26 15:35:00,92.01,92.03,91.92,92.03,65707.0,69.5559,69.571,69.4879,69.571,65707.0
2016-10-26 15:40:00,92.03,92.15,91.99,92.15,64678.0,69.571,69.6617,69.5408,69.6617,64678.0
2016-10-26 15:45:00,92.15,92.22,92.08,92.14,77969.0,69.6617,69.7146,69.6088,69.6542,77969.0
2016-10-26 15:50:00,92.13,92.2,92.13,92.2,87823.0,69.6466,69.6995,69.6466,69.6995,87823.0
2016-10-26 15:55:00,92.19,92.22,92.09,92.17,154263.0,69.692,69.7146,69.6164,69.6768,154263.0
2016-10-27 09:30:00,92.51,92.89,92.29,92.5,48317.0,69.9339,70.2211,69.7676,69.9263,48317.0
2016-10-27 09:35:00,92.37,92.4,92.15,92.23,28985.0,69.828,69.8507,69.6617,69.7222,28985.0
2016-10-27 09:40:00,92.32,92.38,92.03,92.14,36896.0,69.7902,69.8356,69.571,69.6542,36896.0
2016-10-27 09:45:00,92.15,92.15,91.58,91.68,59477.0,69.6617,69.6617,69.2308,69.3064,59477.0
2016-10-27 09:50:00,91.72,91.98,91.71,91.92,26103.0,69.3367,69.5332,69.3291,69.4879,26103.0
2016-10-27 09:55:00,91.95,92.24,91.94,92.19,29502.0,69.5105,69.7298,69.503,69.692,29502.0
2016-10-27 10:00:00,92.22,92.22,91.64,91.64,71338.0,69.7146,69.7146,69.2762,69.2762,71338.0
2016-10-27 10:05:00,91.64,91.83,91.57,91.68,35360.0,69.2762,69.4198,69.2233,69.3064,35360.0
2016-10-27 10:10:00,91.67,91.67,91.46,91.55,47327.0,69.2989,69.2989,69.1401,69.2082,47327.0
2016-10-27 10:15:00,91.56,91.7,91.4,91.41,33268.0,69.2157,69.3215,69.0948,69.1023,33268.0
2016-10-27 10:20:00,91.44,91.57,91.3,91.51,58308.0,69.125,69.2233,69.0192,69.1779,58308.0
2016-10-27 10:25:00,91.48,91.82,91.44,91.82,33861.0,69.1552,69.4123,69.125,69.4123,33861.0
2016-10-27 10:30:00,91.82,92.09,91.71,91.92,84493.0,69.4123,69.6164,69.3291,69.4879,84493.0
2016-10-27 10:35:00,91.91,91.94,91.77,91.88,37678.0,69.4803,69.503,69.3745,69.4576,37678.0
2016-10-27 10:40:00,91.87,92.04,91.85,91.92,48196.0,69.4501,69.5786,69.4349,69.4879,48196.0
2016-10-27 10:45:00,91.95,92.29,91.95,92.2,31234.0,69.5105,69.7676,69.5105,69.6995,31234.0
2016-10-27 10:50:00,92.22,92.26,92.09,92.13,47147.0,69.7146,69.7449,69.6164,69.6466,47147.0
2016-10-27 10:55:00,92.09,92.13,91.95,91.99,30040.0,69.6164,69.6466,69.5105,69.5408,30040.0
2016-10-27 11:00:00,92.0,92.06,91.9,92.06,30268.0,69.5483,69.5937,69.4727,69.5937,30268.0
2016-10-27 11:05:00,92.04,92.17,91.94,91.98,19870.0,69.5786,69.6768,69.503,69.5332,19870.0
2016-10-27 11:10:00,91.94,92.02,91.79,91.81,23169.0,69.503,69.5635,69.3896,69.4047,23169.0
2016-10-27 11:15:00,91.82,91.98,91.81,91.92,24420.0,69.4123,69.5332,69.4047,69.4879,24420.0
2016-10-27 11:20:00,91.93,92.01,91.73,91.78,18140.0,69.4954,69.5559,69.3442,69.382,18140.0
2016-10-27 11:25:00,91.75,91.99,91.74,91.98,25977.0,69.3593,69.5408,69.3518,69.5332,25977.0
2016-10-27 11:30:00,92.0,92.19,92.0,92.09,21473.0,69.5483,69.692,69.5483,69.6164,21473.0
2016-10-27 11:35:00,92.1,92.18,91.97,92.05,33667.0,69.6239,69.6844,69.5257,69.5861,33667.0
2016-10-27 11:40:00,92.06,92.13,92.02,92.06,25250.0,69.5937,69.6466,69.5635,69.5937,25250.0
2016-10-27 11:45:00,92.07,92.21,92.02,92.18,30810.0,69.6012,69.7071,69.5635,69.6844,30810.0
2016-10-27 11:50:00,92.21,92.31,92.2,92.24,16876.0,69.7071,69.7827,69.6995,69.7298,16876.0
2016-10-27 11:55:00,92.24,92.45,92.21,92.24,30611.0,69.7298,69.8885,69.7071,69.7298,30611.0
2016-10-27 12:00:00,92.25,92.26,92.12,92.16,17837.0,69.7373,69.7449,69.639,69.6693,17837.0
2016-10-27 12:05:00,92.15,92.21,92.1,92.13,33561.0,69.6617,69.7071,69.6239,69.6466,33561.0
2016-10-27 12:10:00,92.15,92.17,92.07,92.08,15368.0,69.6617,69.6768,69.6012,69.6088,15368.0
2016-10-27 12:15:00,92.08,92.11,91.97,92.01,18679.0,69.6088,69.6315,69.5257,69.5559,18679.0
2016-10-27 12:20:00,92.01,92.04,91.96,92.0,17082.0,69.5559,69.5786,69.5181,69.5483,17082.0
2016-10-27 12:25:00,92.01,92.11,92.0,92.1,18566.0,69.5559,69.6315,69.5483,69.6239,18566.0
2016-10-27 12:30:00,92.1,92.13,92.03,92.04,32315.0,69.6239,69.6466,69.571,69.5786,32315.0
2016-10-27 12:35:00,92.02,92.05,91.95,91.95,101186.0,69.5635,69.5861,69.5105,69.5105,101186.0
2016-10-27 12:40:00,91.95,91.99,91.7,91.7,26651.0,69.5105,69.5408,69.3215,69.3215,26651.0
2016-10-27 12:45:00,91.69,91.83,91.69,91.79,31649.0,69.314,69.4198,69.314,69.3896,31649.0
2016-10-27 12:50:00,91.79,91.87,91.74,91.78,22662.0,69.3896,69.4501,69.3518,69.382,22662.0
2016-10-27 12:55:00,91.78,91.96,91.78,91.91,19084.0,69.382,69.5181,69.382,69.4803,19084.0
2016-10-27 13:00:00,91.92,91.96,91.84,91.91,21852.0,69.4879,69.5181,69.4274,69.4803,21852.0
2016-10-27 13:05:00,91.92,91.92,91.77,91.78,41061.0,69.4879,69.4879,69.3745,69.382,41061.0
2016-10-27 13:10:00,91.78,91.8,91.7,91.77,37405.0,69.382,69.3971,69.3215,69.3745,37405.0
2016-10-27 13:15:00,91.76,91.94,91.76,91.94,16593.0,69.3669,69.503,69.3669,69.503,16593.0
2016-10-27 13:20:00,91.94,92.01,91.87,91.93,22049.0,69.503,69.5559,69.4501,69.4954,22049.0
2016-10-27 13:25:00,91.92,91.92,91.75,91.76,19448.0,69.4879,69.4879,69.3593,69.3669,19448.0
2016-10-27 13:30:00,91.74,91.78,91.69,91.75,13850.0,69.3518,69.382,69.314,69.3593,13850.0
2016-10-27 13:35:00,91.75,91.88,91.74,91.87,30364.0,69.3593,69.4576,69.3518,69.4501,30364.0
2016-10-27 13:40:00,91.86,91.86,91.8,91.8,14136.0,69.4425,69.4425,69.3971,69.3971,14136.0
2016-10-27 13:45:00,91.81,91.81,91.58,91.59,20978.0,69.4047,69.4047,69.2308,69.2384,20978.0
2016-10-27 13:50:00,91.58,91.74,91.5,91.66,26099.0,69.2308,69.3518,69.1704,69.2913,26099.0
2016-10-27 13:55:00,91.64,91.73,91.62,91.7,10313.0,69.2762,69.3442,69.2611,69.3215,10313.0
2016-10-27 14:00:00,91.67,91.82,91.63,91.76,20927.0,69.2989,69.4123,69.2686,69.3669,20927.0
2016-10-27 14:05:00,91.76,91.76,91.59,91.61,11528.0,69.3669,69.3669,69.2384,69.2535,11528.0
2016-10-27 14:10:00,91.61,91.74,91.57,91.65,19862.0,69.2535,69.3518,69.2233,69.2837,19862.0
2016-10-27 14:15:00,91.64,91.65,91.47,91.49,22387.0,69.2762,69.2837,69.1477,69.1628,22387.0
2016-10-27 14:20:00,91.46,91.54,91.44,91.47,40848.0,69.1401,69.2006,69.125,69.1477,40848.0
2016-10-27 14:25:00,91.49,91.57,91.43,91.52,39493.0,69.1628,69.2233,69.1174,69.1855,39493.0
2016-10-27 14:30:00,91.52,91.52,91.4,91.46,23030.0,69.1855,69.1855,69.0948,69.1401,23030.0
2016-10-27 14:35:00,91.45,91.49,91.42,91.48,18476.0,69.1326,69.1628,69.1099,69.1552,18476.0
2016-10-27 14:40:00,91.46,91.72,91.46,91.72,34295.0,69.1401,69.3367,69.1401,69.3367,34295.0
2016-10-27 14:45:00,91.71,91.83,91.6,91.65,33027.0,69.3291,69.4198,69.2459,69.2837,33027.0
2016-10-27 14:50:00,91.63,91.75,91.61,91.75,30154.0,69.2686,69.3593,69.2535,69.3593,30154.0
2016-10-27 14:55:00,91.75,91.89,91.75,91.89,19993.0,69.3593,69.4652,69.3593,69.4652,19993.0
2016-10-27 15:00:00,91.89,91.9,91.74,91.79,36310.0,69.4652,69.4727,69.3518,69.3896,36310.0
2016-10-27 15:05:00,91.82,91.91,91.68,91.69,35359.0,69.4123,69.4803,69.3064,69.314,35359.0
2016-10-27 15:10:00,91.73,91.8,91.68,91.72,26229.0,69.3442,69.3971,69.3064,69.3367,26229.0
2016-10-27 15:15:00,91.73,91.77,91.69,91.77,52411.0,69.3442,69.3745,69.314,69.3745,52411.0
2016-10-27 15:20:00,91.77,91.85,91.77,91.83,53725.0,69.3745,69.4349,69.3745,69.4198,53725.0
2016-10-27 15:25:00,91.83,91.93,91.8,91.93,41041.0,69.4198,69.4954,69.3971,69.4954,41041.0
2016-10-27 15:30:00,91.92,91.92,91.77,91.77,62372.0,69.4879,69.4879,69.3745,69.3745,62372.0
2016-10-27 15:35:00,91.76,91.92,91.76,91.89,74839.0,69.3669,69.4879,69.3669,69.4652,74839.0
2016-10-27 15:40:00,91.89,91.98,91.87,91.92,110087.0,69.4652,69.5332,69.4501,69.4879,110087.0
2016-10-27 15:45:00,91.92,91.92,91.75,91.78,109258.0,69.4879,69.4879,69.3593,69.382,109258.0
2016-10-27 15:50:00,91.78,91.81,91.75,91.78,102277.0,69.382,69.4047,69.3593,69.382,102277.0
2016-10-27 15:55:00,91.77,91.8,91.63,91.75,288638.0,69.3745,69.3971,69.2686,69.3593,288638.0
2016-10-28 09:30:00,91.65,92.0,91.46,91.9,42401.0,69.2837,69.5483,69.1401,69.4727,42401.0
2016-10-28 09:35:00,91.9,92.52,91.89,92.45,56005.0,69.4727,69.9414,69.4652,69.8885,56005.0
2016-10-28 09:40:00,92.45,92.62,92.33,92.61,31909.0,69.8885,70.017,69.7978,70.0095,31909.0
2016-10-28 09:45:00,92.62,92.73,92.45,92.48,41478.0,70.017,70.1002,69.8885,69.9112,41478.0
2016-10-28 09:50:00,92.5,92.59,92.37,92.58,28514.0,69.9263,69.9943,69.828,69.9868,28514.0
2016-10-28 09:55:00,92.58,92.62,92.47,92.58,18892.0,69.9868,70.017,69.9036,69.9868,18892.0
2016-10-28 10:00:00,92.58,92.65,92.47,92.55,32427.0,69.9868,70.0397,69.9036,69.9641,32427.0
2016-10-28 10:05:00,92.57,92.67,92.5,92.58,21186.0,69.9792,70.0548,69.9263,69.9868,21186.0
2016-10-28 10:10:00,92.57,93.01,92.57,92.95,27497.0,69.9792,70.3119,69.9792,70.2665,27497.0
2016-10-28 10:15:00,92.95,93.31,92.94,93.31,40988.0,70.2665,70.5386,70.2589,70.5386,40988.0
2016-10-28 10:20:00,93.29,93.53,93.24,93.53,23080.0,70.5235,70.705,70.4857,70.705,23080.0
2016-10-28 10:25:00,93.5,93.8,93.48,93.58,66889.0,70.6823,70.9091,70.6672,70.7427,66889.0
2016-10-28 10:30:00,93.58,93.67,93.38,93.59,33860.0,70.7427,70.8108,70.5916,70.7503,33860.0
2016-10-28 10:35:00,93.63,93.96,93.6,93.88,59135.0,70.7805,71.03,70.7579,70.9695,59135.0
2016-10-28 10:40:00,93.87,93.89,93.57,93.6,32751.0,70.962,70.9771,70.7352,70.7579,32751.0
2016-10-28 10:45:00,93.63,93.7,93.57,93.61,23334.0,70.7805,70.8335,70.7352,70.7654,23334.0
2016-10-28 10:50:00,93.6,93.72,93.44,93.65,31096.0,70.7579,70.8486,70.6369,70.7957,31096.0
2016-10-28 10:55:00,93.64,93.89,93.58,93.89,34429.0,70.7881,70.9771,70.7427,70.9771,34429.0
2016-10-28 11:00:00,93.89,93.96,93.78,93.95,26906.0,70.9771,71.03,70.8939,71.0225,26906.0
2016-10-28 11:05:00,93.95,94.09,93.87,94.02,38347.0,71.0225,71.1283,70.962,71.0754,38347.0
2016-10-28 11:10:00,94.03,94.06,93.74,93.85,23260.0,71.0829,71.1056,70.8637,70.9469,23260.0
2016-10-28 11:15:00,93.81,93.84,93.67,93.78,15973.0,70.9166,70.9393,70.8108,70.8939,15973.0
2016-10-28 11:20:00,93.79,94.06,93.79,94.06,10994.0,70.9015,71.1056,70.9015,71.1056,10994.0
2016-10-28 11:25:00,94.04,94.04,93.81,93.89,15029.0,71.0905,71.0905,70.9166,70.9771,15029.0
2016-10-28 11:30:00,93.9,93.98,93.67,93.69,18696.0,70.9847,71.0451,70.8108,70.8259,18696.0
2016-10-28 11:35:00,93.7,93.78,93.63,93.63,17463.0,70.8335,70.8939,70.7805,70.7805,17463.0
2016-10-28 11:40:00,93.65,93.69,93.39,93.47,14552.0,70.7957,70.8259,70.5991,70.6596,14552.0
2016-10-28 11:45:00,93.46,93.57,93.44,93.49,10222.0,70.652,70.7352,70.6369,70.6747,10222.0
2016-10-28 11:50:00,93.48,93.63,93.38,93.54,14820.0,70.6672,70.7805,70.5916,70.7125,14820.0
2016-10-28 11:55:00,93.56,93.56,93.29,93.3,8141.0,70.7276,70.7276,70.5235,70.5311,8141.0
2016-10-28 12:00:00,93.3,93.52,93.3,93.44,24732.0,70.5311,70.6974,70.5311,70.6369,24732.0
2016-10-28 12:05:00,93.44,93.45,93.28,93.31,23831.0,70.6369,70.6445,70.516,70.5386,23831.0
2016-10-28 12:10:00,93.3,93.41,93.28,93.31,15238.0,70.5311,70.6142,70.516,70.5386,15238.0
2016-10-28 12:15:00,93.3,93.31,93.11,93.11,22307.0,70.5311,70.5386,70.3874,70.3874,22307.0
2016-10-28 12:20:00,93.14,93.23,93.09,93.09,16391.0,70.4101,70.4782,70.3723,70.3723,16391.0
2016-10-28 12:25:00,93.1,93.16,93.07,93.16,7201.0,70.3799,70.4252,70.3572,70.4252,7201.0
2016-10-28 12:30:00,93.18,93.24,92.96,93.04,8185.0,70.4404,70.4857,70.2741,70.3345,8185.0
2016-10-28 12:35:00,93.01,93.01,92.8,92.83,14083.0,70.3119,70.3119,70.1531,70.1758,14083.0
2016-10-28 12:40:00,92.81,92.85,92.69,92.78,11576.0,70.1607,70.1909,70.0699,70.138,11576.0
2016-10-28 12:45:00,92.79,92.84,92.74,92.75,11587.0,70.1455,70.1833,70.1077,70.1153,11587.0
2016-10-28 12:50:00,92.76,92.82,92.72,92.78,8817.0,70.1229,70.1682,70.0926,70.138,8817.0
2016-10-28 12:55:00,92.79,92.87,92.78,92.82,8000.0,70.1455,70.206,70.138,70.1682,8000.0
2016-10-28 13:00:00,92.83,92.86,92.57,92.59,11257.0,70.1758,70.1985,69.9792,69.9943,11257.0
2016-10-28 13:05:00,92.6,92.6,92.3,92.34,10509.0,70.0019,70.0019,69.7751,69.8054,10509.0
2016-10-28 13:10:00,92.33,92.51,92.24,92.47,13178.0,69.7978,69.9339,69.7298,69.9036,13178.0
2016-10-28 13:15:00,92.42,92.47,92.27,92.43,22912.0,69.8658,69.9036,69.7524,69.8734,22912.0
2016-10-28 13:20:00,92.42,92.51,92.35,92.35,13246.0,69.8658,69.9339,69.8129,69.8129,13246.0
2016-10-28 13:25:00,92.35,92.54,92.35,92.53,7403.0,69.8129,69.9566,69.8129,69.949,7403.0
2016-10-28 13:30:00,92.48,92.51,92.27,92.3,17150.0,69.9112,69.9339,69.7524,69.7751,17150.0
2016-10-28 13:35:00,92.3,92.37,92.08,92.08,12800.0,69.7751,69.828,69.6088,69.6088,12800.0
2016-10-28 13:40:00,92.07,92.14,92.01,92.05,14276.0,69.6012,69.6542,69.5559,69.5861,14276.0
2016-10-28 13:45:00,92.03,92.04,91.83,91.93,31900.0,69.571,69.5786,69.4198,69.4954,31900.0
2016-10-28 13:50:00,91.94,91.94,91.3,91.3,120407.0,69.503,69.503,69.0192,69.0192,120407.0
2016-10-28 13:55:00,91.31,91.42,91.04,91.04,56157.0,69.0267,69.1099,68.8226,68.8226,56157.0
2016-10-28 14:00:00,91.03,91.22,90.9,91.14,60386.0,68.8151,68.9587,68.7168,68.8982,60386.0
2016-10-28 14:05:00,91.18,91.24,90.9,91.05,41286.0,68.9284,68.9738,68.7168,68.8302,41286.0
2016-10-28 14:10:00,91.02,91.13,90.9,91.1,27393.0,68.8075,68.8906,68.7168,68.868,27393.0
2016-10-28 14:15:00,91.1,91.27,90.85,91.25,52561.0,68.868,68.9965,68.679,68.9814,52561.0
2016-10-28 14:20:00,91.25,91.37,91.16,91.32,36875.0,68.9814,69.0721,68.9133,69.0343,36875.0
2016-10-28 14:25:00,91.34,91.35,91.11,91.17,18865.0,69.0494,69.057,68.8755,68.9209,18865.0
2016-10-28 14:30:00,91.16,91.23,90.9,91.05,56079.0,68.9133,68.9662,68.7168,68.8302,56079.0
2016-10-28 14:35:00,91.03,91.27,90.92,91.25,29710.0,68.8151,68.9965,68.7319,68.9814,29710.0
2016-10-28 14:40:00,91.25,91.26,91.07,91.2,35763.0,68.9814,68.9889,68.8453,68.9436,35763.0
2016-10-28 14:45:00,91.19,91.31,91.16,91.22,37637.0,68.936,69.0267,68.9133,68.9587,37637.0
2016-10-28 14:50:00,91.23,91.35,91.15,91.15,35728.0,68.9662,69.057,68.9058,68.9058,35728.0
2016-10-28 14:55:00,91.16,91.38,91.15,91.31,46960.0,68.9133,69.0796,68.9058,69.0267,46960.0
2016-10-28 15:00:00,91.3,91.34,91.09,91.09,38784.0,69.0192,69.0494,68.8604,68.8604,38784.0
2016-10-28 15:05:00,91.09,91.24,91.04,91.04,30290.0,68.8604,68.9738,68.8226,68.8226,30290.0
2016-10-28 15:10:00,91.04,91.07,90.96,90.99,26142.0,68.8226,68.8453,68.7621,68.7848,26142.0
2016-10-28 15:15:00,90.99,90.99,90.86,90.96,36494.0,68.7848,68.7848,68.6865,68.7621,36494.0
2016-10-28 15:20:00,90.98,91.25,90.93,91.22,58375.0,68.7773,68.9814,68.7395,68.9587,58375.0
2016-10-28 15:25:00,91.25,91.42,91.25,91.26,30663.0,68.9814,69.1099,68.9814,68.9889,30663.0
2016-10-28 15:30:00,91.27,91.31,91.07,91.14,56304.0,68.9965,69.0267,68.8453,68.8982,56304.0
2016-10-28 15:35:00,91.13,91.18,90.94,90.99,47699.0,68.8906,68.9284,68.747,68.7848,47699.0
2016-10-28 15:40:00,90.96,91.0,90.82,90.93,54127.0,68.7621,68.7924,68.6563,68.7395,54127.0
2016-10-28 15:45:00,90.9,90.9,90.8,90.83,60696.0,68.7168,68.7168,68.6412,68.6639,60696.0
2016-10-28 15:50:00,90.84,90.92,90.74,90.75,80938.0,68.6714,68.7319,68.5958,68.6034,80938.0
2016-10-28 15:55:00,90.76,90.91,90.68,90.8,253365.0,68.6109,68.7243,68.5505,68.6412,253365.0
2016-10-31 09:30:00,90.66,90.88,90.35,90.8,34371.0,68.5353,68.7017,68.301,68.6412,34371.0
2016-10-31 09:35:00,90.86,91.23,90.82,91.08,20750.0,68.6865,68.9662,68.6563,68.8528,20750.0
2016-10-31 09:40:00,91.08,91.12,90.74,90.78,12865.0,68.8528,68.8831,68.5958,68.6261,12865.0
2016-10-31 09:45:00,90.81,90.96,90.63,90.76,16148.0,68.6487,68.7621,68.5127,68.6109,16148.0
2016-10-31 09:50:00,90.72,90.79,90.56,90.73,13643.0,68.5807,68.6336,68.4597,68.5883,13643.0
2016-10-31 09:55:00,90.73,90.73,90.23,90.3,26051.0,68.5883,68.5883,68.2103,68.2632,26051.0
2016-10-31 10:00:00,90.27,90.69,90.25,90.48,26081.0,68.2405,68.558,68.2254,68.3993,26081.0
2016-10-31 10:05:00,90.48,90.48,90.32,90.38,11632.0,68.3993,68.3993,68.2783,68.3237,11632.0
2016-10-31 10:10:00,90.35,90.57,90.33,90.48,14290.0,68.301,68.4673,68.2859,68.3993,14290.0
2016-10-31 10:15:00,90.48,90.62,90.46,90.48,20674.0,68.3993,68.5051,68.3842,68.3993,20674.0
2016-10-31 10:20:00,90.51,90.78,90.48,90.63,23315.0,68.422,68.6261,68.3993,68.5127,23315.0
2016-10-31 10:25:00,90.61,90.67,90.4,90.55,15801.0,68.4975,68.5429,68.3388,68.4522,15801.0
2016-10-31 10:30:00,90.5,90.63,90.44,90.48,12636.0,68.4144,68.5127,68.369,68.3993,12636.0
2016-10-31 10:35:00,90.46,90.52,90.32,90.36,24701.0,68.3842,68.4295,68.2783,68.3086,24701.0
2016-10-31 10:40:00,90.33,90.37,90.22,90.31,44369.0,68.2859,68.3161,68.2027,68.2708,44369.0
2016-10-31 10:45:00,90.31,90.42,90.25,90.27,12039.0,68.2708,68.3539,68.2254,68.2405,12039.0
2016-10-31 10:50:00,90.25,90.44,90.2,90.38,32067.0,68.2254,68.369,68.1876,68.3237,32067.0
2016-10-31 10:55:00,90.38,90.41,90.27,90.33,50746.0,68.3237,68.3464,68.2405,68.2859,50746.0
2016-10-31 11:00:00,90.34,90.57,90.25,90.57,42369.0,68.2934,68.4673,68.2254,68.4673,42369.0
2016-10-31 11:05:00,90.56,90.9,90.56,90.83,21040.0,68.4597,68.7168,68.4597,68.6639,21040.0
2016-10-31 11:10:00,90.87,90.93,90.79,90.83,21514.0,68.6941,68.7395,68.6336,68.6639,21514.0
2016-10-31 11:15:00,90.82,90.89,90.71,90.86,25240.0,68.6563,68.7092,68.5731,68.6865,25240.0
2016-10-31 11:20:00,90.85,90.88,90.67,90.72,17374.0,68.679,68.7017,68.5429,68.5807,17374.0
2016-10-31 11:25:00,90.73,90.76,90.57,90.67,14640.0,68.5883,68.6109,68.4673,68.5429,14640.0
2016-10-31 11:30:00,90.69,91.1,90.69,90.9,13405.0,68.558,68.868,68.558,68.7168,13405.0
2016-10-31 11:35:00,90.86,91.03,90.86,91.01,18180.0,68.6865,68.8151,68.6865,68.7999,18180.0
2016-10-31 11:40:00,91.0,91.02,90.68,90.72,19062.0,68.7924,68.8075,68.5505,68.5807,19062.0
2016-10-31 11:45:00,90.69,90.76,90.62,90.76,33248.0,68.558,68.6109,68.5051,68.6109,33248.0
2016-10-31 11:50:00,90.76,90.91,90.72,90.84,12203.0,68.6109,68.7243,68.5807,68.6714,12203.0
2016-10-31 11:55:00,90.9,91.07,90.9,91.02,17477.0,68.7168,68.8453,68.7168,68.8075,17477.0
2016-10-31 12:00:00,90.99,91.0,90.62,90.63,23011.0,68.7848,68.7924,68.5051,68.5127,23011.0
2016-10-31 12:05:00,90.6,90.6,90.43,90.43,22690.0,68.49,68.49,68.3615,68.3615,22690.0
2016-10-31 12:10:00,90.44,90.55,90.42,90.52,12118.0,68.369,68.4522,68.3539,68.4295,12118.0
2016-10-31 12:15:00,90.54,90.61,90.5,90.56,29935.0,68.4446,68.4975,68.4144,68.4597,29935.0
2016-10-31 12:20:00,90.57,90.65,90.44,90.58,18957.0,68.4673,68.5278,68.369,68.4749,18957.0
2016-10-31 12:25:00,90.58,90.7,90.53,90.54,13600.0,68.4749,68.5656,68.4371,68.4446,13600.0
2016-10-31 12:30:00,90.58,90.7,90.57,90.69,6501.0,68.4749,68.5656,68.4673,68.558,6501.0
2016-10-31 12:35:00,90.65,90.73,90.55,90.64,18965.0,68.5278,68.5883,68.4522,68.5202,18965.0
2016-10-31 12:40:00,90.65,90.81,90.64,90.64,9547.0,68.5278,68.6487,68.5202,68.5202,9547.0
2016-10-31 12:45:00,90.64,90.76,90.6,90.72,4495.0,68.5202,68.6109,68.49,68.5807,4495.0
2016-10-31 12:50:00,90.71,90.73,90.59,90.67,15998.0,68.5731,68.5883,68.4824,68.5429,15998.0
2016-10-31 12:55:00,90.65,90.68,90.54,90.55,4882.0,68.5278,68.5505,68.4446,68.4522,4882.0
2016-10-31 13:00:00,90.56,90.61,90.49,90.57,4910.0,68.4597,68.4975,68.4068,68.4673,4910.0
2016-10-31 13:05:00,90.56,90.56,90.38,90.45,5380.0,68.4597,68.4597,68.3237,68.3766,5380.0
2016-10-31 13:10:00,90.43,90.68,90.41,90.66,12350.0,68.3615,68.5505,68.3464,68.5353,12350.0
2016-10-31 13:15:00,90.67,90.77,90.42,90.47,22662.0,68.5429,68.6185,68.3539,68.3917,22662.0
2016-10-31 13:20:00,90.48,90.57,90.38,90.5,18870.0,68.3993,68.4673,68.3237,68.4144,18870.0
2016-10-31 13:25:00,90.49,90.63,90.37,90.45,23411.0,68.4068,68.5127,68.3161,68.3766,23411.0
2016-10-31 13:30:00,90.43,90.49,90.3,90.49,7618.0,68.3615,68.4068,68.2632,68.4068,7618.0
2016-10-31 13:35:00,90.48,90.48,90.28,90.4,9838.0,68.3993,68.3993,68.2481,68.3388,9838.0
2016-10-31 13:40:00,90.4,90.53,90.34,90.43,16453.0,68.3388,68.4371,68.2934,68.3615,16453.0
2016-10-31 13:45:00,90.41,90.6,90.38,90.6,8426.0,68.3464,68.49,68.3237,68.49,8426.0
2016-10-31 13:50:00,90.58,90.64,90.55,90.55,11839.0,68.4749,68.5202,68.4522,68.4522,11839.0
2016-10-31 13:55:00,90.56,90.73,90.54,90.71,5983.0,68.4597,68.5883,68.4446,68.5731,5983.0
2016-10-31 14:00:00,90.68,90.7,90.61,90.65,15986.0,68.5505,68.5656,68.4975,68.5278,15986.0
2016-10-31 14:05:00,90.65,90.72,90.56,90.69,16765.0,68.5278,68.5807,68.4597,68.558,16765.0
2016-10-31 14:10:00,90.68,90.7,90.47,90.66,22120.0,68.5505,68.5656,68.3917,68.5353,22120.0
2016-10-31 14:15:00,90.67,90.77,90.52,90.52,9737.0,68.5429,68.6185,68.4295,68.4295,9737.0
2016-10-31 14:20:00,90.51,90.51,90.39,90.45,18182.0,68.422,68.422,68.3312,68.3766,18182.0
2016-10-31 14:25:00,90.48,90.59,90.45,90.46,10126.0,68.3993,68.4824,68.3766,68.3842,10126.0
2016-10-31 14:30:00,90.46,90.57,90.37,90.56,7814.0,68.3842,68.4673,68.3161,68.4597,7814.0
2016-10-31 14:35:00,90.57,90.58,90.44,90.45,10429.0,68.4673,68.4749,68.369,68.3766,10429.0
2016-10-31 14:40:00,90.45,90.46,90.36,90.36,27133.0,68.3766,68.3842,68.3086,68.3086,27133.0
2016-10-31 14:45:00,90.37,90.38,90.2,90.27,16570.0,68.3161,68.3237,68.1876,68.2405,16570.0
2016-10-31 14:50:00,90.26,90.32,90.23,90.29,24634.0,68.233,68.2783,68.2103,68.2556,24634.0
2016-10-31 14:55:00,90.29,90.29,90.21,90.24,14449.0,68.2556,68.2556,68.1952,68.2178,14449.0
2016-10-31 15:00:00,90.26,90.31,90.19,90.19,33797.0,68.233,68.2708,68.18,68.18,33797.0
2016-10-31 15:05:00,90.18,90.3,90.18,90.21,19476.0,68.1725,68.2632,68.1725,68.1952,19476.0
2016-10-31 15:10:00,90.23,90.35,90.19,90.27,39735.0,68.2103,68.301,68.18,68.2405,39735.0
2016-10-31 15:15:00,90.28,90.47,90.24,90.47,23299.0,68.2481,68.3917,68.2178,68.3917,23299.0
2016-10-31 15:20:00,90.47,90.55,90.46,90.53,28007.0,68.3917,68.4522,68.3842,68.4371,28007.0
2016-10-31 15:25:00,90.51,90.68,90.49,90.66,27212.0,68.422,68.5505,68.4068,68.5353,27212.0
2016-10-31 15:30:00,90.68,90.71,90.57,90.58,24852.0,68.5505,68.5731,68.4673,68.4749,24852.0
2016-10-31 15:35:00,90.58,90.7,90.5,90.52,30437.0,68.4749,68.5656,68.4144,68.4295,30437.0
2016-10-31 15:40:00,90.52,90.53,90.31,90.46,28867.0,68.4295,68.4371,68.2708,68.3842,28867.0
2016-10-31 15:45:00,90.47,90.59,90.38,90.58,33147.0,68.3917,68.4824,68.3237,68.4749,33147.0
2016-10-31 15:50:00,90.59,90.6,90.49,90.57,54183.0,68.4824,68.49,68.4068,68.4673,54183.0
2016-10-31 15:55:00,90.57,90.59,90.35,90.43,154218.0,68.4673,68.4824,68.301,68.3615,154218.0
2016-11-01 09:30:00,91.32,92.23,91.32,91.96,50679.0,69.0343,69.7222,69.0343,69.5181,50679.0
2016-11-01 09:35:00,91.81,91.95,91.45,91.79,32634.0,69.4047,69.5105,69.1326,69.3896,32634.0
2016-11-01 09:40:00,91.83,91.95,91.18,91.22,14138.0,69.4198,69.5105,68.9284,68.9587,14138.0
2016-11-01 09:45:00,91.21,91.33,90.93,90.97,19397.0,68.9511,69.0418,68.7395,68.7697,19397.0
2016-11-01 09:50:00,90.9,91.04,90.57,91.04,27530.0,68.7168,68.8226,68.4673,68.8226,27530.0
2016-11-01 09:55:00,91.03,91.26,90.97,91.05,24987.0,68.8151,68.9889,68.7697,68.8302,24987.0
2016-11-01 10:00:00,91.05,91.14,90.9,90.98,34725.0,68.8302,68.8982,68.7168,68.7773,34725.0
2016-11-01 10:05:00,91.01,91.04,90.82,90.92,20567.0,68.7999,68.8226,68.6563,68.7319,20567.0
2016-11-01 10:10:00,90.87,90.98,90.75,90.89,17402.0,68.6941,68.7773,68.6034,68.7092,17402.0
2016-11-01 10:15:00,90.9,91.07,90.77,90.85,13083.0,68.7168,68.8453,68.6185,68.679,13083.0
2016-11-01 10:20:00,90.83,91.15,90.8,91.15,11239.0,68.6639,68.9058,68.6412,68.9058,11239.0
2016-11-01 10:25:00,91.11,91.13,90.87,90.92,18906.0,68.8755,68.8906,68.6941,68.7319,18906.0
2016-11-01 10:30:00,90.94,91.23,90.85,91.23,16735.0,68.747,68.9662,68.679,68.9662,16735.0
2016-11-01 10:35:00,91.2,91.49,91.15,91.19,37280.0,68.9436,69.1628,68.9058,68.936,37280.0
2016-11-01 10:40:00,91.2,91.32,91.14,91.22,21496.0,68.9436,69.0343,68.8982,68.9587,21496.0
2016-11-01 10:45:00,91.2,91.22,91.04,91.18,15149.0,68.9436,68.9587,68.8226,68.9284,15149.0
2016-11-01 10:50:00,91.14,91.14,90.88,90.91,12100.0,68.8982,68.8982,68.7017,68.7243,12100.0
2016-11-01 10:55:00,90.91,91.0,90.85,91.0,23420.0,68.7243,68.7924,68.679,68.7924,23420.0
2016-11-01 11:00:00,91.02,91.08,90.85,91.03,19819.0,68.8075,68.8528,68.679,68.8151,19819.0
2016-11-01 11:05:00,91.04,91.12,90.99,91.0,8140.0,68.8226,68.8831,68.7848,68.7924,8140.0
2016-11-01 11:10:00,91.0,91.05,90.83,90.9,13582.0,68.7924,68.8302,68.6639,68.7168,13582.0
2016-11-01 11:15:00,90.95,91.15,90.91,91.14,12882.0,68.7546,68.9058,68.7243,68.8982,12882.0
2016-11-01 11:20:00,91.14,91.14,90.92,90.98,11086.0,68.8982,68.8982,68.7319,68.7773,11086.0
2016-11-01 11:25:00,90.99,91.04,90.85,91.0,16203.0,68.7848,68.8226,68.679,68.7924,16203.0
2016-11-01 11:30:00,90.98,90.99,90.78,90.96,9190.0,68.7773,68.7848,68.6261,68.7621,9190.0
2016-11-01 11:35:00,90.94,91.02,90.92,90.93,9970.0,68.747,68.8075,68.7319,68.7395,9970.0
2016-11-01 11:40:00,90.91,90.93,90.76,90.8,19216.0,68.7243,68.7395,68.6109,68.6412,19216.0
2016-11-01 11:45:00,90.83,90.89,90.61,90.61,13625.0,68.6639,68.7092,68.4975,68.4975,13625.0
2016-11-01 11:50:00,90.59,90.63,90.5,90.62,15103.0,68.4824,68.5127,68.4144,68.5051,15103.0
2016-11-01 11:55:00,90.61,90.78,90.56,90.72,27108.0,68.4975,68.6261,68.4597,68.5807,27108.0
2016-11-01 12:00:00,90.71,91.03,90.71,91.03,10095.0,68.5731,68.8151,68.5731,68.8151,10095.0
2016-11-01 12:05:00,91.05,91.05,90.84,90.87,8003.0,68.8302,68.8302,68.6714,68.6941,8003.0
2016-11-01 12:10:00,90.84,90.93,90.78,90.9,11334.0,68.6714,68.7395,68.6261,68.7168,11334.0
2016-11-01 12:15:00,90.87,90.87,90.62,90.69,15419.0,68.6941,68.6941,68.5051,68.558,15419.0
2016-11-01 12:20:00,90.67,90.72,90.61,90.72,13069.0,68.5429,68.5807,68.4975,68.5807,13069.0
2016-11-01 12:25:00,90.67,90.69,90.31,90.31,19156.0,68.5429,68.558,68.2708,68.2708,19156.0
2016-11-01 12:30:00,90.35,90.41,90.22,90.41,10440.0,68.301,68.3464,68.2027,68.3464,10440.0
2016-11-01 12:35:00,90.4,90.48,90.35,90.41,10700.0,68.3388,68.3993,68.301,68.3464,10700.0
2016-11-01 12:40:00,90.4,90.45,90.3,90.34,9560.0,68.3388,68.3766,68.2632,68.2934,9560.0
2016-11-01 12:45:00,90.37,90.5,90.37,90.45,6910.0,68.3161,68.4144,68.3161,68.3766,6910.0
2016-11-01 12:50:00,90.38,90.56,90.36,90.56,12136.0,68.3237,68.4597,68.3086,68.4597,12136.0
2016-11-01 12:55:00,90.58,90.65,90.49,90.65,7582.0,68.4749,68.5278,68.4068,68.5278,7582.0
2016-11-01 13:00:00,90.61,90.66,90.58,90.66,9100.0,68.4975,68.5353,68.4749,68.5353,9100.0
2016-11-01 13:05:00,90.63,90.64,90.52,90.57,11576.0,68.5127,68.5202,68.4295,68.4673,11576.0
2016-11-01 13:10:00,90.56,90.75,90.53,90.69,12691.0,68.4597,68.6034,68.4371,68.558,12691.0
2016-11-01 13:15:00,90.69,90.75,90.6,90.66,16139.0,68.558,68.6034,68.49,68.5353,16139.0
2016-11-01 13:20:00,90.65,90.67,90.5,90.61,18684.0,68.5278,68.5429,68.4144,68.4975,18684.0
2016-11-01 13:25:00,90.64,90.69,90.63,90.69,10065.0,68.5202,68.558,68.5127,68.558,10065.0
2016-11-01 13:30:00,90.65,90.67,90.53,90.59,10779.0,68.5278,68.5429,68.4371,68.4824,10779.0
2016-11-01 13:35:00,90.6,90.61,90.29,90.3,17647.0,68.49,68.4975,68.2556,68.2632,17647.0
2016-11-01 13:40:00,90.28,90.29,90.1,90.22,22638.0,68.2481,68.2556,68.112,68.2027,22638.0
2016-11-01 13:45:00,90.24,90.31,90.15,90.27,9271.0,68.2178,68.2708,68.1498,68.2405,9271.0
2016-11-01 13:50:00,90.31,90.46,90.29,90.3,30756.0,68.2708,68.3842,68.2556,68.2632,30756.0
2016-11-01 13:55:00,90.3,90.32,90.19,90.22,39041.0,68.2632,68.2783,68.18,68.2027,39041.0
2016-11-01 14:00:00,90.19,90.41,90.17,90.41,13685.0,68.18,68.3464,68.1649,68.3464,13685.0
2016-11-01 14:05:00,90.37,90.39,90.22,90.26,16216.0,68.3161,68.3312,68.2027,68.233,16216.0
2016-11-01 14:10:00,90.27,90.27,90.09,90.11,13625.0,68.2405,68.2405,68.1044,68.1196,13625.0
2016-11-01 14:15:00,90.11,90.11,89.9,90.0,14271.0,68.1196,68.1196,67.9608,68.0364,14271.0
2016-11-01 14:20:00,90.0,90.12,89.92,90.12,8152.0,68.0364,68.1271,67.9759,68.1271,8152.0
2016-11-01 14:25:00,90.13,90.62,90.09,90.62,29531.0,68.1347,68.5051,68.1044,68.5051,29531.0
2016-11-01 14:30:00,90.63,90.75,90.41,90.73,20259.0,68.5127,68.6034,68.3464,68.5883,20259.0
2016-11-01 14:35:00,90.72,90.84,90.62,90.84,34095.0,68.5807,68.6714,68.5051,68.6714,34095.0
2016-11-01 14:40:00,90.83,90.87,90.67,90.78,24946.0,68.6639,68.6941,68.5429,68.6261,24946.0
2016-11-01 14:45:00,90.73,90.77,90.68,90.69,12113.0,68.5883,68.6185,68.5505,68.558,12113.0
2016-11-01 14:50:00,90.71,91.04,90.66,90.99,20899.0,68.5731,68.8226,68.5353,68.7848,20899.0
2016-11-01 14:55:00,90.97,90.99,90.74,90.89,13538.0,68.7697,68.7848,68.5958,68.7092,13538.0
2016-11-01 15:00:00,90.84,90.92,90.75,90.77,28784.0,68.6714,68.7319,68.6034,68.6185,28784.0
2016-11-01 15:05:00,90.75,90.79,90.64,90.75,18086.0,68.6034,68.6336,68.5202,68.6034,18086.0
2016-11-01 15:10:00,90.75,90.84,90.66,90.78,18463.0,68.6034,68.6714,68.5353,68.6261,18463.0
2016-11-01 15:15:00,90.77,91.06,90.73,91.02,22388.0,68.6185,68.8377,68.5883,68.8075,22388.0
2016-11-01 15:20:00,91.01,91.01,90.75,90.79,25724.0,68.7999,68.7999,68.6034,68.6336,25724.0
2016-11-01 15:25:00,90.79,90.95,90.77,90.95,24576.0,68.6336,68.7546,68.6185,68.7546,24576.0
2016-11-01 15:30:00,90.95,91.0,90.8,90.82,38846.0,68.7546,68.7924,68.6412,68.6563,38846.0
2016-11-01 15:35:00,90.81,91.0,90.74,90.99,39070.0,68.6487,68.7924,68.5958,68.7848,39070.0
2016-11-01 15:40:00,90.98,91.03,90.89,90.94,52557.0,68.7773,68.8151,68.7092,68.747,52557.0
2016-11-01 15:45:00,90.93,91.18,90.91,91.17,64751.0,68.7395,68.9284,68.7243,68.9209,64751.0
2016-11-01 15:50:00,91.17,91.22,91.05,91.18,81932.0,68.9209,68.9587,68.8302,68.9284,81932.0
2016-11-01 15:55:00,91.19,91.28,91.0,91.17,191630.0,68.936,69.004,68.7924,68.9209,191630.0
2016-11-02 09:30:00,89.91,90.82,89.91,90.73,44447.0,67.9684,68.6563,67.9684,68.5883,44447.0
2016-11-02 09:35:00,90.76,91.04,90.48,90.8,20240.0,68.6109,68.8226,68.3993,68.6412,20240.0
2016-11-02 09:40:00,90.78,91.01,90.65,91.01,54268.0,68.6261,68.7999,68.5278,68.7999,54268.0
2016-11-02 09:45:00,90.99,91.05,90.79,90.9,33196.0,68.7848,68.8302,68.6336,68.7168,33196.0
2016-11-02 09:50:00,90.85,90.89,90.65,90.89,58861.0,68.679,68.7092,68.5278,68.7092,58861.0
2016-11-02 09:55:00,90.9,90.95,90.77,90.87,26415.0,68.7168,68.7546,68.6185,68.6941,26415.0
2016-11-02 10:00:00,90.9,90.91,90.32,90.42,57801.0,68.7168,68.7243,68.2783,68.3539,57801.0
2016-11-02 10:05:00,90.44,90.5,90.27,90.3,41564.0,68.369,68.4144,68.2405,68.2632,41564.0
2016-11-02 10:10:00,90.3,90.32,90.18,90.26,13951.0,68.2632,68.2783,68.1725,68.233,13951.0
2016-11-02 10:15:00,90.27,90.3,89.82,89.9,49631.0,68.2405,68.2632,67.9003,67.9608,49631.0
2016-11-02 10:20:00,89.87,90.1,89.82,89.89,18913.0,67.9381,68.112,67.9003,67.9533,18913.0
2016-11-02 10:25:00,89.89,90.32,89.89,90.26,26761.0,67.9533,68.2783,67.9533,68.233,26761.0
2016-11-02 10:30:00,90.17,90.26,89.19,89.27,102053.0,68.1649,68.233,67.4241,67.4846,102053.0
2016-11-02 10:35:00,89.23,89.56,88.94,89.56,75061.0,67.4543,67.7038,67.2351,67.7038,75061.0
2016-11-02 10:40:00,89.6,89.95,89.42,89.83,35558.0,67.734,67.9986,67.598,67.9079,35558.0
2016-11-02 10:45:00,89.82,89.93,89.56,89.64,33380.0,67.9003,67.9835,67.7038,67.7643,33380.0
2016-11-02 10:50:00,89.63,89.65,89.19,89.46,22162.0,67.7567,67.7718,67.4241,67.6282,22162.0
2016-11-02 10:55:00,89.43,89.43,89.15,89.22,33912.0,67.6055,67.6055,67.3938,67.4468,33912.0
2016-11-02 11:00:00,89.2,89.26,89.05,89.11,42930.0,67.4316,67.477,67.3182,67.3636,42930.0
2016-11-02 11:05:00,89.12,89.46,89.05,89.46,18481.0,67.3712,67.6282,67.3182,67.6282,18481.0
2016-11-02 11:10:00,89.44,89.66,89.33,89.58,18005.0,67.6131,67.7794,67.5299,67.7189,18005.0
2016-11-02 11:15:00,89.57,89.68,89.34,89.68,35347.0,67.7113,67.7945,67.5375,67.7945,35347.0
2016-11-02 11:20:00,89.71,90.08,89.71,90.01,32052.0,67.8172,68.0969,67.8172,68.044,32052.0
2016-11-02 11:25:00,90.0,90.13,89.82,89.86,13491.0,68.0364,68.1347,67.9003,67.9306,13491.0
2016-11-02 11:30:00,89.84,89.93,89.75,89.84,20143.0,67.9155,67.9835,67.8474,67.9155,20143.0
2016-11-02 11:35:00,89.88,89.94,89.76,89.87,15250.0,67.9457,67.9911,67.855,67.9381,15250.0
2016-11-02 11:40:00,89.86,90.11,89.83,90.01,13078.0,67.9306,68.1196,67.9079,68.044,13078.0
2016-11-02 11:45:00,90.01,90.35,90.01,90.28,16927.0,68.044,68.301,68.044,68.2481,16927.0
2016-11-02 11:50:00,90.29,90.38,90.0,90.04,9849.0,68.2556,68.3237,68.0364,68.0667,9849.0
2016-11-02 11:55:00,90.01,90.18,89.98,90.1,12503.0,68.044,68.1725,68.0213,68.112,12503.0
2016-11-02 12:00:00,90.06,90.14,89.99,90.14,29575.0,68.0818,68.1422,68.0289,68.1422,29575.0
2016-11-02 12:05:00,90.15,90.19,90.03,90.08,13111.0,68.1498,68.18,68.0591,68.0969,13111.0
2016-11-02 12:10:00,90.05,90.17,90.03,90.17,7921.0,68.0742,68.1649,68.0591,68.1649,7921.0
2016-11-02 12:15:00,90.17,90.34,90.12,90.3,14152.0,68.1649,68.2934,68.1271,68.2632,14152.0
2016-11-02 12:20:00,90.29,90.33,90.19,90.26,11040.0,68.2556,68.2859,68.18,68.233,11040.0
2016-11-02 12:25:00,90.24,90.29,90.14,90.23,17008.0,68.2178,68.2556,68.1422,68.2103,17008.0
2016-11-02 12:30:00,90.19,90.19,90.03,90.03,7770.0,68.18,68.18,68.0591,68.0591,7770.0
2016-11-02 12:35:00,90.05,90.2,90.04,90.17,7116.0,68.0742,68.1876,68.0667,68.1649,7116.0
2016-11-02 12:40:00,90.18,90.22,90.08,90.19,5680.0,68.1725,68.2027,68.0969,68.18,5680.0
2016-11-02 12:45:00,90.22,90.34,90.15,90.31,13543.0,68.2027,68.2934,68.1498,68.2708,13543.0
2016-11-02 12:50:00,90.31,90.46,90.25,90.46,25511.0,68.2708,68.3842,68.2254,68.3842,25511.0
2016-11-02 12:55:00,90.47,90.92,90.46,90.88,93812.0,68.3917,68.7319,68.3842,68.7017,93812.0
2016-11-02 13:00:00,90.94,91.1,90.85,90.9,37110.0,68.747,68.868,68.679,68.7168,37110.0
2016-11-02 13:05:00,90.89,90.99,90.74,90.81,37419.0,68.7092,68.7848,68.5958,68.6487,37419.0
2016-11-02 13:10:00,90.81,90.85,90.36,90.36,35048.0,68.6487,68.679,68.3086,68.3086,35048.0
2016-11-02 13:15:00,90.35,90.45,90.33,90.37,11609.0,68.301,68.3766,68.2859,68.3161,11609.0
2016-11-02 13:20:00,90.34,90.39,90.19,90.39,17849.0,68.2934,68.3312,68.18,68.3312,17849.0
2016-11-02 13:25:00,90.37,90.4,90.23,90.27,16917.0,68.3161,68.3388,68.2103,68.2405,16917.0
2016-11-02 13:30:00,90.25,90.33,90.2,90.23,13366.0,68.2254,68.2859,68.1876,68.2103,13366.0
2016-11-02 13:35:00,90.19,90.24,90.07,90.08,7857.0,68.18,68.2178,68.0893,68.0969,7857.0
2016-11-02 13:40:00,90.1,90.18,90.09,90.16,8837.0,68.112,68.1725,68.1044,68.1574,8837.0
2016-11-02 13:45:00,90.16,90.22,90.12,90.21,20162.0,68.1574,68.2027,68.1271,68.1952,20162.0
2016-11-02 13:50:00,90.21,90.41,90.16,90.32,16301.0,68.1952,68.3464,68.1574,68.2783,16301.0
2016-11-02 13:55:00,90.32,90.49,90.3,90.49,12902.0,68.2783,68.4068,68.2632,68.4068,12902.0
2016-11-02 14:00:00,90.46,90.58,90.17,90.2,21307.0,68.3842,68.4749,68.1649,68.1876,21307.0
2016-11-02 14:05:00,90.18,90.18,89.89,89.91,19024.0,68.1725,68.1725,67.9533,67.9684,19024.0
2016-11-02 14:10:00,89.93,90.18,89.91,90.09,18941.0,67.9835,68.1725,67.9684,68.1044,18941.0
2016-11-02 14:15:00,90.11,90.18,89.91,90.18,26027.0,68.1196,68.1725,67.9684,68.1725,26027.0
2016-11-02 14:20:00,90.16,90.18,89.95,90.11,16899.0,68.1574,68.1725,67.9986,68.1196,16899.0
2016-11-02 14:25:00,90.08,90.38,90.08,90.28,24893.0,68.0969,68.3237,68.0969,68.2481,24893.0
2016-11-02 14:30:00,90.26,90.47,90.26,90.4,24382.0,68.233,68.3917,68.233,68.3388,24382.0
2016-11-02 14:35:00,90.39,90.6,90.32,90.54,24705.0,68.3312,68.49,68.2783,68.4446,24705.0
2016-11-02 14:40:00,90.63,90.82,90.57,90.82,30098.0,68.5127,68.6563,68.4673,68.6563,30098.0
2016-11-02 14:45:00,90.83,90.93,90.67,90.87,22103.0,68.6639,68.7395,68.5429,68.6941,22103.0
2016-11-02 14:50:00,90.84,91.11,90.81,91.08,16310.0,68.6714,68.8755,68.6487,68.8528,16310.0
2016-11-02 14:55:00,91.08,91.27,91.02,91.09,34489.0,68.8528,68.9965,68.8075,68.8604,34489.0
2016-11-02 15:00:00,91.05,91.6,91.02,91.56,35998.0,68.8302,69.2459,68.8075,69.2157,35998.0
2016-11-02 15:05:00,91.54,91.64,91.44,91.55,43902.0,69.2006,69.2762,69.125,69.2082,43902.0
2016-11-02 15:10:00,91.52,91.54,91.35,91.46,27498.0,69.1855,69.2006,69.057,69.1401,27498.0
2016-11-02 15:15:00,91.43,91.47,91.27,91.36,39508.0,69.1174,69.1477,68.9965,69.0645,39508.0
2016-11-02 15:20:00,91.36,91.61,91.35,91.61,42522.0,69.0645,69.2535,69.057,69.2535,42522.0
2016-11-02 15:25:00,91.61,91.79,91.47,91.53,50661.0,69.2535,69.3896,69.1477,69.193,50661.0
2016-11-02 15:30:00,91.53,91.53,91.31,91.35,34571.0,69.193,69.193,69.0267,69.057,34571.0
2016-11-02 15:35:00,91.34,91.42,91.18,91.21,42396.0,69.0494,69.1099,68.9284,68.9511,42396.0
2016-11-02 15:40:00,91.22,91.32,91.14,91.26,43113.0,68.9587,69.0343,68.8982,68.9889,43113.0
2016-11-02 15:45:00,91.25,91.25,90.97,91.2,63806.0,68.9814,68.9814,68.7697,68.9436,63806.0
2016-11-02 15:50:00,91.2,91.3,91.01,91.03,74247.0,68.9436,69.0192,68.7999,68.8151,74247.0
2016-11-02 15:55:00,91.02,91.17,90.87,90.98,220197.0,68.8075,68.9209,68.6941,68.7773,220197.0
2016-11-03 09:30:00,90.88,91.49,90.81,91.09,35590.0,68.7017,69.1628,68.6487,68.8604,35590.0
2016-11-03 09:35:00,90.98,91.52,90.98,91.36,30567.0,68.7773,69.1855,68.7773,69.0645,30567.0
2016-11-03 09:40:00,91.25,91.56,91.25,91.46,19824.0,68.9814,69.2157,68.9814,69.1401,19824.0
2016-11-03 09:45:00,91.46,91.69,91.18,91.38,17819.0,69.1401,69.314,68.9284,69.0796,17819.0
2016-11-03 09:50:00,91.33,91.68,91.26,91.48,20968.0,69.0418,69.3064,68.9889,69.1552,20968.0
2016-11-03 09:55:00,91.47,91.77,91.46,91.71,36549.0,69.1477,69.3745,69.1401,69.3291,36549.0
2016-11-03 10:00:00,91.72,91.95,91.55,91.59,111273.0,69.3367,69.5105,69.2082,69.2384,111273.0
2016-11-03 10:05:00,91.54,91.54,90.96,91.06,21182.0,69.2006,69.2006,68.7621,68.8377,21182.0
2016-11-03 10:10:00,91.07,91.07,90.79,90.83,27580.0,68.8453,68.8453,68.6336,68.6639,27580.0
2016-11-03 10:15:00,90.8,91.03,90.77,90.97,30186.0,68.6412,68.8151,68.6185,68.7697,30186.0
2016-11-03 10:20:00,90.98,91.36,90.96,91.18,39751.0,68.7773,69.0645,68.7621,68.9284,39751.0
2016-11-03 10:25:00,91.18,91.4,91.12,91.22,31740.0,68.9284,69.0948,68.8831,68.9587,31740.0
2016-11-03 10:30:00,91.22,91.33,90.85,91.05,79972.0,68.9587,69.0418,68.679,68.8302,79972.0
2016-11-03 10:35:00,91.02,91.58,91.02,91.14,50218.0,68.8075,69.2308,68.8075,68.8982,50218.0
2016-11-03 10:40:00,91.1,91.18,91.0,91.15,20530.0,68.868,68.9284,68.7924,68.9058,20530.0
2016-11-03 10:45:00,91.15,91.51,91.13,91.4,20678.0,68.9058,69.1779,68.8906,69.0948,20678.0
2016-11-03 10:50:00,91.36,91.51,91.21,91.3,23004.0,69.0645,69.1779,68.9511,69.0192,23004.0
2016-11-03 10:55:00,91.31,91.36,91.14,91.15,24826.0,69.0267,69.0645,68.8982,68.9058,24826.0
2016-11-03 11:00:00,91.19,91.22,91.06,91.1,15680.0,68.936,68.9587,68.8377,68.868,15680.0
2016-11-03 11:05:00,91.08,91.25,91.02,91.09,17500.0,68.8528,68.9814,68.8075,68.8604,17500.0
2016-11-03 11:10:00,91.07,91.18,91.01,91.17,15792.0,68.8453,68.9284,68.7999,68.9209,15792.0
2016-11-03 11:15:00,91.18,91.18,90.88,90.97,37915.0,68.9284,68.9284,68.7017,68.7697,37915.0
2016-11-03 11:20:00,90.95,91.29,90.91,91.29,27832.0,68.7546,69.0116,68.7243,69.0116,27832.0
2016-11-03 11:25:00,91.29,91.99,91.29,91.78,45830.0,69.0116,69.5408,69.0116,69.382,45830.0
2016-11-03 11:30:00,91.82,91.98,91.65,91.88,38847.0,69.4123,69.5332,69.2837,69.4576,38847.0
2016-11-03 11:35:00,91.89,92.22,91.88,92.18,40701.0,69.4652,69.7146,69.4576,69.6844,40701.0
2016-11-03 11:40:00,92.16,92.17,91.96,92.05,32712.0,69.6693,69.6768,69.5181,69.5861,32712.0
2016-11-03 11:45:00,92.05,92.26,92.02,92.26,48533.0,69.5861,69.7449,69.5635,69.7449,48533.0
2016-11-03 11:50:00,92.31,92.77,92.3,92.73,55803.0,69.7827,70.1304,69.7751,70.1002,55803.0
2016-11-03 11:55:00,92.72,92.72,92.36,92.45,36148.0,70.0926,70.0926,69.8205,69.8885,36148.0
2016-11-03 12:00:00,92.43,92.5,92.28,92.31,112012.0,69.8734,69.9263,69.76,69.7827,112012.0
2016-11-03 12:05:00,92.29,92.29,91.97,92.25,25397.0,69.7676,69.7676,69.5257,69.7373,25397.0
2016-11-03 12:10:00,92.24,92.31,92.0,92.0,39422.0,69.7298,69.7827,69.5483,69.5483,39422.0
2016-11-03 12:15:00,91.98,92.13,91.98,91.99,53658.0,69.5332,69.6466,69.5332,69.5408,53658.0
2016-11-03 12:20:00,91.99,92.06,91.94,91.98,55984.0,69.5408,69.5937,69.503,69.5332,55984.0
2016-11-03 12:25:00,91.99,92.15,91.92,92.0,40492.0,69.5408,69.6617,69.4879,69.5483,40492.0
2016-11-03 12:30:00,91.98,91.99,91.69,91.73,41328.0,69.5332,69.5408,69.314,69.3442,41328.0
2016-11-03 12:35:00,91.72,91.73,91.35,91.42,21474.0,69.3367,69.3442,69.057,69.1099,21474.0
2016-11-03 12:40:00,91.42,91.57,91.37,91.39,60141.0,69.1099,69.2233,69.0721,69.0872,60141.0
2016-11-03 12:45:00,91.37,91.37,91.1,91.12,16193.0,69.0721,69.0721,68.868,68.8831,16193.0
2016-11-03 12:50:00,91.15,91.2,91.01,91.05,27019.0,68.9058,68.9436,68.7999,68.8302,27019.0
2016-11-03 12:55:00,91.05,91.21,90.9,91.2,20264.0,68.8302,68.9511,68.7168,68.9436,20264.0
2016-11-03 13:00:00,91.19,91.19,90.9,90.96,46718.0,68.936,68.936,68.7168,68.7621,46718.0
2016-11-03 13:05:00,90.96,90.98,90.8,90.86,67793.0,68.7621,68.7773,68.6412,68.6865,67793.0
2016-11-03 13:10:00,90.87,91.02,90.86,90.98,24526.0,68.6941,68.8075,68.6865,68.7773,24526.0
2016-11-03 13:15:00,90.98,91.01,90.78,90.85,30620.0,68.7773,68.7999,68.6261,68.679,30620.0
2016-11-03 13:20:00,90.82,90.86,90.59,90.68,61538.0,68.6563,68.6865,68.4824,68.5505,61538.0
2016-11-03 13:25:00,90.69,91.05,90.67,90.97,26121.0,68.558,68.8302,68.5429,68.7697,26121.0
2016-11-03 13:30:00,90.97,90.99,90.62,90.73,10743.0,68.7697,68.7848,68.5051,68.5883,10743.0
2016-11-03 13:35:00,90.73,90.95,90.73,90.95,69420.0,68.5883,68.7546,68.5883,68.7546,69420.0
2016-11-03 13:40:00,90.95,91.09,90.87,90.87,24947.0,68.7546,68.8604,68.6941,68.6941,24947.0
2016-11-03 13:45:00,90.86,91.02,90.82,91.01,14133.0,68.6865,68.8075,68.6563,68.7999,14133.0
2016-11-03 13:50:00,90.98,91.12,90.84,91.12,10006.0,68.7773,68.8831,68.6714,68.8831,10006.0
2016-11-03 13:55:00,91.1,91.31,91.09,91.3,31974.0,68.868,69.0267,68.8604,69.0192,31974.0
2016-11-03 14:00:00,91.3,91.58,91.22,91.56,33481.0,69.0192,69.2308,68.9587,69.2157,33481.0
2016-11-03 14:05:00,91.57,91.66,91.39,91.46,45041.0,69.2233,69.2913,69.0872,69.1401,45041.0
2016-11-03 14:10:00,91.48,91.58,91.45,91.54,16230.0,69.1552,69.2308,69.1326,69.2006,16230.0
2016-11-03 14:15:00,91.54,91.54,91.33,91.36,16140.0,69.2006,69.2006,69.0418,69.0645,16140.0
2016-11-03 14:20:00,91.37,91.6,91.37,91.45,47683.0,69.0721,69.2459,69.0721,69.1326,47683.0
2016-11-03 14:25:00,91.45,91.84,91.38,91.8,27699.0,69.1326,69.4274,69.0796,69.3971,27699.0
2016-11-03 14:30:00,91.81,91.89,91.75,91.82,18421.0,69.4047,69.4652,69.3593,69.4123,18421.0
2016-11-03 14:35:00,91.8,91.83,91.6,91.72,15467.0,69.3971,69.4198,69.2459,69.3367,15467.0
2016-11-03 14:40:00,91.73,91.73,91.52,91.56,7833.0,69.3442,69.3442,69.1855,69.2157,7833.0
2016-11-03 14:45:00,91.53,91.57,91.38,91.53,14653.0,69.193,69.2233,69.0796,69.193,14653.0
2016-11-03 14:50:00,91.55,91.73,91.52,91.54,9025.0,69.2082,69.3442,69.1855,69.2006,9025.0
2016-11-03 14:55:00,91.55,91.74,91.55,91.72,14478.0,69.2082,69.3518,69.2082,69.3367,14478.0
2016-11-03 15:00:00,91.69,91.82,91.62,91.8,30795.0,69.314,69.4123,69.2611,69.3971,30795.0
2016-11-03 15:05:00,91.77,91.94,91.77,91.79,30836.0,69.3745,69.503,69.3745,69.3896,30836.0
2016-11-03 15:10:00,91.79,92.01,91.5,92.0,41439.0,69.3896,69.5559,69.1704,69.5483,41439.0
2016-11-03 15:15:00,91.99,92.08,91.75,91.8,49357.0,69.5408,69.6088,69.3593,69.3971,49357.0
2016-11-03 15:20:00,91.79,91.81,91.65,91.65,23147.0,69.3896,69.4047,69.2837,69.2837,23147.0
2016-11-03 15:25:00,91.66,91.98,91.66,91.98,37261.0,69.2913,69.5332,69.2913,69.5332,37261.0
2016-11-03 15:30:00,91.98,91.99,91.81,91.84,84447.0,69.5332,69.5408,69.4047,69.4274,84447.0
2016-11-03 15:35:00,91.85,92.18,91.84,92.05,112067.0,69.4349,69.6844,69.4274,69.5861,112067.0
2016-11-03 15:40:00,92.02,92.09,91.82,92.0,108164.0,69.5635,69.6164,69.4123,69.5483,108164.0
2016-11-03 15:45:00,92.0,92.11,91.73,92.06,124253.0,69.5483,69.6315,69.3442,69.5937,124253.0
2016-11-03 15:50:00,92.07,92.48,92.02,92.45,192292.0,69.6012,69.9112,69.5635,69.8885,192292.0
2016-11-03 15:55:00,92.44,92.88,92.1,92.16,400397.0,69.881,70.2136,69.6239,69.6693,400397.0
2016-11-04 09:30:00,94.87,96.0,94.84,95.0,336593.0,71.7179,72.5722,71.6953,71.8162,336593.0
2016-11-04 09:35:00,95.0,95.13,93.35,93.59,269944.0,71.8162,71.9145,70.5689,70.7503,269944.0
2016-11-04 09:40:00,93.54,93.93,93.27,93.54,165339.0,70.7125,71.0073,70.5084,70.7125,165339.0
2016-11-04 09:45:00,93.54,94.17,93.46,93.96,125875.0,70.7125,71.1888,70.652,71.03,125875.0
2016-11-04 09:50:00,93.95,94.04,91.96,92.5,226648.0,71.0225,71.0905,69.5181,69.9263,226648.0
2016-11-04 09:55:00,92.39,92.51,91.51,92.23,189495.0,69.8432,69.9339,69.1779,69.7222,189495.0
2016-11-04 10:00:00,92.13,92.41,91.77,92.32,100172.0,69.6466,69.8583,69.3745,69.7902,100172.0
2016-11-04 10:05:00,92.35,92.61,92.21,92.34,144162.0,69.8129,70.0095,69.7071,69.8054,144162.0
2016-11-04 10:10:00,92.35,92.62,92.13,92.25,87923.0,69.8129,70.017,69.6466,69.7373,87923.0
2016-11-04 10:15:00,92.23,92.43,91.93,92.32,84885.0,69.7222,69.8734,69.4954,69.7902,84885.0
2016-11-04 10:20:00,92.31,92.38,91.94,92.16,49250.0,69.7827,69.8356,69.503,69.6693,49250.0
2016-11-04 10:25:00,92.14,92.45,92.06,92.15,41787.0,69.6542,69.8885,69.5937,69.6617,41787.0
2016-11-04 10:30:00,92.17,93.35,92.05,93.15,147743.0,69.6768,70.5689,69.5861,70.4177,147743.0
2016-11-04 10:35:00,93.16,93.32,92.98,93.27,146645.0,70.4252,70.5462,70.2892,70.5084,146645.0
2016-11-04 10:40:00,93.27,93.89,93.27,93.67,78323.0,70.5084,70.9771,70.5084,70.8108,78323.0
2016-11-04 10:45:00,93.67,94.0,93.49,93.7,46824.0,70.8108,71.0603,70.6747,70.8335,46824.0
2016-11-04 10:50:00,93.71,94.08,93.46,93.54,93522.0,70.841,71.1207,70.652,70.7125,93522.0
2016-11-04 10:55:00,93.52,93.65,93.35,93.42,55775.0,70.6974,70.7957,70.5689,70.6218,55775.0
2016-11-04 11:00:00,93.42,94.15,93.33,94.08,47977.0,70.6218,71.1736,70.5538,71.1207,47977.0
2016-11-04 11:05:00,94.08,94.19,93.98,94.16,60034.0,71.1207,71.2039,71.0451,71.1812,60034.0
2016-11-04 11:10:00,94.17,94.55,94.08,94.55,55965.0,71.1888,71.476,71.1207,71.476,55965.0
2016-11-04 11:15:00,94.51,94.56,94.08,94.14,43278.0,71.4458,71.4836,71.1207,71.1661,43278.0
2016-11-04 11:20:00,94.16,94.34,94.05,94.19,60744.0,71.1812,71.3173,71.0981,71.2039,60744.0
2016-11-04 11:25:00,94.15,94.19,93.88,93.89,85991.0,71.1736,71.2039,70.9695,70.9771,85991.0
2016-11-04 11:30:00,93.89,93.95,93.74,93.93,74919.0,70.9771,71.0225,70.8637,71.0073,74919.0
2016-11-04 11:35:00,93.92,93.92,93.65,93.81,41633.0,70.9998,70.9998,70.7957,70.9166,41633.0
2016-11-04 11:40:00,93.77,93.96,93.72,93.83,53482.0,70.8864,71.03,70.8486,70.9317,53482.0
2016-11-04 11:45:00,93.86,93.97,93.82,93.89,43918.0,70.9544,71.0376,70.9242,70.9771,43918.0
2016-11-04 11:50:00,93.9,93.91,93.49,93.78,46389.0,70.9847,70.9922,70.6747,70.8939,46389.0
2016-11-04 11:55:00,93.78,93.87,93.66,93.82,58139.0,70.8939,70.962,70.8032,70.9242,58139.0
2016-11-04 12:00:00,93.82,93.83,93.27,93.43,41492.0,70.9242,70.9317,70.5084,70.6294,41492.0
2016-11-04 12:05:00,93.32,93.47,93.06,93.39,31668.0,70.5462,70.6596,70.3496,70.5991,31668.0
2016-11-04 12:10:00,93.36,94.12,93.33,94.12,46637.0,70.5764,71.151,70.5538,71.151,46637.0
2016-11-04 12:15:00,94.12,94.12,93.9,93.92,37498.0,71.151,71.151,70.9847,70.9998,37498.0
2016-11-04 12:20:00,93.92,93.96,93.43,93.45,40960.0,70.9998,71.03,70.6294,70.6445,40960.0
2016-11-04 12:25:00,93.47,93.51,93.2,93.31,25192.0,70.6596,70.6898,70.4555,70.5386,25192.0
2016-11-04 12:30:00,93.36,93.43,93.19,93.23,17195.0,70.5764,70.6294,70.4479,70.4782,17195.0
2016-11-04 12:35:00,93.26,93.53,93.25,93.47,45452.0,70.5008,70.705,70.4933,70.6596,45452.0
2016-11-04 12:40:00,93.46,93.5,93.33,93.48,139914.0,70.652,70.6823,70.5538,70.6672,139914.0
2016-11-04 12:45:00,93.49,93.58,93.41,93.5,31639.0,70.6747,70.7427,70.6142,70.6823,31639.0
2016-11-04 12:50:00,93.5,93.54,93.4,93.44,39911.0,70.6823,70.7125,70.6067,70.6369,39911.0
2016-11-04 12:55:00,93.44,93.57,93.41,93.47,31077.0,70.6369,70.7352,70.6142,70.6596,31077.0
2016-11-04 13:00:00,93.46,93.47,93.39,93.45,20323.0,70.652,70.6596,70.5991,70.6445,20323.0
2016-11-04 13:05:00,93.45,93.54,93.42,93.54,40245.0,70.6445,70.7125,70.6218,70.7125,40245.0
2016-11-04 13:10:00,93.53,93.59,93.41,93.41,23334.0,70.705,70.7503,70.6142,70.6142,23334.0
2016-11-04 13:15:00,93.36,93.42,93.23,93.25,21528.0,70.5764,70.6218,70.4782,70.4933,21528.0
2016-11-04 13:20:00,93.24,93.3,92.83,92.84,25265.0,70.4857,70.5311,70.1758,70.1833,25265.0
2016-11-04 13:25:00,92.86,92.9,92.67,92.67,25546.0,70.1985,70.2287,70.0548,70.0548,25546.0
2016-11-04 13:30:00,92.6,92.69,92.44,92.44,21536.0,70.0019,70.0699,69.881,69.881,21536.0
2016-11-04 13:35:00,92.44,92.59,92.44,92.56,41773.0,69.881,69.9943,69.881,69.9717,41773.0
2016-11-04 13:40:00,92.57,92.91,92.57,92.91,41017.0,69.9792,70.2363,69.9792,70.2363,41017.0
2016-11-04 13:45:00,92.92,93.04,92.9,92.97,34727.0,70.2438,70.3345,70.2287,70.2816,34727.0
2016-11-04 13:50:00,92.97,93.21,92.96,93.19,44534.0,70.2816,70.463,70.2741,70.4479,44534.0
2016-11-04 13:55:00,93.2,93.3,93.06,93.06,29616.0,70.4555,70.5311,70.3496,70.3496,29616.0
2016-11-04 14:00:00,93.07,93.07,92.89,92.99,48150.0,70.3572,70.3572,70.2211,70.2967,48150.0
2016-11-04 14:05:00,92.99,93.04,92.94,92.98,28565.0,70.2967,70.3345,70.2589,70.2892,28565.0
2016-11-04 14:10:00,92.98,93.08,92.89,92.97,28407.0,70.2892,70.3648,70.2211,70.2816,28407.0
2016-11-04 14:15:00,92.97,93.2,92.97,93.09,36295.0,70.2816,70.4555,70.2816,70.3723,36295.0
2016-11-04 14:20:00,93.08,93.11,93.06,93.11,37530.0,70.3648,70.3874,70.3496,70.3874,37530.0
2016-11-04 14:25:00,93.08,93.19,93.01,93.1,54158.0,70.3648,70.4479,70.3119,70.3799,54158.0
2016-11-04 14:30:00,93.11,93.16,92.68,92.91,83972.0,70.3874,70.4252,70.0624,70.2363,83972.0
2016-11-04 14:35:00,92.9,92.9,92.75,92.76,43580.0,70.2287,70.2287,70.1153,70.1229,43580.0
2016-11-04 14:40:00,92.75,92.78,92.65,92.65,39461.0,70.1153,70.138,70.0397,70.0397,39461.0
2016-11-04 14:45:00,92.65,92.75,92.52,92.71,98494.0,70.0397,70.1153,69.9414,70.0851,98494.0
2016-11-04 14:50:00,92.7,92.75,92.61,92.64,50763.0,70.0775,70.1153,70.0095,70.0321,50763.0
2016-11-04 14:55:00,92.67,92.68,92.62,92.65,60931.0,70.0548,70.0624,70.017,70.0397,60931.0
2016-11-04 15:00:00,92.64,92.72,92.36,92.38,37076.0,70.0321,70.0926,69.8205,69.8356,37076.0
2016-11-04 15:05:00,92.37,92.4,92.04,92.04,43412.0,69.828,69.8507,69.5786,69.5786,43412.0
2016-11-04 15:10:00,92.04,92.46,92.03,92.21,53709.0,69.5786,69.8961,69.571,69.7071,53709.0
2016-11-04 15:15:00,92.21,92.47,92.16,92.41,47346.0,69.7071,69.9036,69.6693,69.8583,47346.0
2016-11-04 15:20:00,92.42,92.42,92.08,92.08,42606.0,69.8658,69.8658,69.6088,69.6088,42606.0
2016-11-04 15:25:00,92.08,92.11,92.02,92.04,78436.0,69.6088,69.6315,69.5635,69.5786,78436.0
2016-11-04 15:30:00,92.04,92.04,91.81,91.93,96321.0,69.5786,69.5786,69.4047,69.4954,96321.0
2016-11-04 15:35:00,91.93,92.02,91.86,91.98,93697.0,69.4954,69.5635,69.4425,69.5332,93697.0
2016-11-04 15:40:00,91.98,92.05,91.94,92.01,102788.0,69.5332,69.5861,69.503,69.5559,102788.0
2016-11-04 15:45:00,92.0,92.06,91.82,91.9,132624.0,69.5483,69.5937,69.4123,69.4727,132624.0
2016-11-04 15:50:00,91.91,91.93,91.74,91.82,134405.0,69.4803,69.4954,69.3518,69.4123,134405.0
2016-11-04 15:55:00,91.82,92.1,91.78,91.82,295024.0,69.4123,69.6239,69.382,69.4123,295024.0
2016-11-07 09:30:00,93.6,93.6,92.91,93.54,64305.0,70.7579,70.7579,70.2363,70.7125,64305.0
2016-11-07 09:35:00,93.33,93.5,92.87,93.12,54835.0,70.5538,70.6823,70.206,70.395,54835.0
2016-11-07 09:40:00,93.1,93.35,92.86,92.86,69250.0,70.3799,70.5689,70.1985,70.1985,69250.0
2016-11-07 09:45:00,92.86,92.94,92.63,92.82,41798.0,70.1985,70.2589,70.0246,70.1682,41798.0
2016-11-07 09:50:00,92.84,93.02,92.84,92.97,73233.0,70.1833,70.3194,70.1833,70.2816,73233.0
2016-11-07 09:55:00,92.95,93.06,92.82,93.06,24271.0,70.2665,70.3496,70.1682,70.3496,24271.0
2016-11-07 10:00:00,93.02,93.2,92.99,93.03,44103.0,70.3194,70.4555,70.2967,70.327,44103.0
2016-11-07 10:05:00,93.04,93.2,93.0,93.02,48616.0,70.3345,70.4555,70.3043,70.3194,48616.0
2016-11-07 10:10:00,93.01,93.1,92.9,93.09,43668.0,70.3119,70.3799,70.2287,70.3723,43668.0
2016-11-07 10:15:00,93.13,93.3,92.98,93.29,55506.0,70.4026,70.5311,70.2892,70.5235,55506.0
2016-11-07 10:20:00,93.3,93.4,93.19,93.3,31251.0,70.5311,70.6067,70.4479,70.5311,31251.0
2016-11-07 10:25:00,93.29,93.45,93.26,93.44,30354.0,70.5235,70.6445,70.5008,70.6369,30354.0
2016-11-07 10:30:00,93.41,93.42,93.05,93.16,55106.0,70.6142,70.6218,70.3421,70.4252,55106.0
2016-11-07 10:35:00,93.14,93.21,92.78,92.91,50346.0,70.4101,70.463,70.138,70.2363,50346.0
2016-11-07 10:40:00,92.91,92.93,92.46,92.59,34892.0,70.2363,70.2514,69.8961,69.9943,34892.0
2016-11-07 10:45:00,92.61,92.65,92.23,92.24,44494.0,70.0095,70.0397,69.7222,69.7298,44494.0
2016-11-07 10:50:00,92.24,92.84,92.21,92.78,33514.0,69.7298,70.1833,69.7071,70.138,33514.0
2016-11-07 10:55:00,92.79,92.9,92.55,92.9,23514.0,70.1455,70.2287,69.9641,70.2287,23514.0
2016-11-07 11:00:00,92.9,92.9,92.42,92.44,23314.0,70.2287,70.2287,69.8658,69.881,23314.0
2016-11-07 11:05:00,92.41,92.87,92.41,92.66,46534.0,69.8583,70.206,69.8583,70.0473,46534.0
2016-11-07 11:10:00,92.7,93.15,92.7,92.97,31482.0,70.0775,70.4177,70.0775,70.2816,31482.0
2016-11-07 11:15:00,92.94,93.19,92.84,93.19,29582.0,70.2589,70.4479,70.1833,70.4479,29582.0
2016-11-07 11:20:00,93.19,93.26,92.88,92.88,30247.0,70.4479,70.5008,70.2136,70.2136,30247.0
2016-11-07 11:25:00,92.88,93.0,92.75,92.81,21081.0,70.2136,70.3043,70.1153,70.1607,21081.0
2016-11-07 11:30:00,92.83,93.25,92.83,93.22,43327.0,70.1758,70.4933,70.1758,70.4706,43327.0
2016-11-07 11:35:00,93.17,93.27,92.96,93.2,28167.0,70.4328,70.5084,70.2741,70.4555,28167.0
2016-11-07 11:40:00,93.25,93.33,93.18,93.21,30358.0,70.4933,70.5538,70.4404,70.463,30358.0
2016-11-07 11:45:00,93.22,93.32,93.1,93.18,26421.0,70.4706,70.5462,70.3799,70.4404,26421.0
2016-11-07 11:50:00,93.16,93.39,93.07,93.27,21522.0,70.4252,70.5991,70.3572,70.5084,21522.0
2016-11-07 11:55:00,93.26,93.32,92.97,93.03,20586.0,70.5008,70.5462,70.2816,70.327,20586.0
2016-11-07 12:00:00,93.06,93.12,92.87,92.88,23396.0,70.3496,70.395,70.206,70.2136,23396.0
2016-11-07 12:05:00,92.85,93.02,92.84,93.0,27643.0,70.1909,70.3194,70.1833,70.3043,27643.0
2016-11-07 12:10:00,92.98,93.02,92.9,92.9,12794.0,70.2892,70.3194,70.2287,70.2287,12794.0
2016-11-07 12:15:00,92.94,93.03,92.85,93.03,17945.0,70.2589,70.327,70.1909,70.327,17945.0
2016-11-07 12:20:00,93.03,93.17,92.85,92.96,20234.0,70.327,70.4328,70.1909,70.2741,20234.0
2016-11-07 12:25:00,92.96,92.96,92.8,92.81,14600.0,70.2741,70.2741,70.1531,70.1607,14600.0
2016-11-07 12:30:00,92.85,93.0,92.83,92.99,20601.0,70.1909,70.3043,70.1758,70.2967,20601.0
2016-11-07 12:35:00,92.99,93.01,92.85,92.87,15891.0,70.2967,70.3119,70.1909,70.206,15891.0
2016-11-07 12:40:00,92.85,93.11,92.76,93.11,41684.0,70.1909,70.3874,70.1229,70.3874,41684.0
2016-11-07 12:45:00,93.1,93.12,93.03,93.08,23429.0,70.3799,70.395,70.327,70.3648,23429.0
2016-11-07 12:50:00,93.1,93.18,92.98,93.01,36357.0,70.3799,70.4404,70.2892,70.3119,36357.0
2016-11-07 12:55:00,93.02,93.2,93.01,93.17,15983.0,70.3194,70.4555,70.3119,70.4328,15983.0
2016-11-07 13:00:00,93.16,93.16,92.9,92.91,16743.0,70.4252,70.4252,70.2287,70.2363,16743.0
2016-11-07 13:05:00,92.93,93.04,92.93,93.02,25807.0,70.2514,70.3345,70.2514,70.3194,25807.0
2016-11-07 13:10:00,93.02,93.02,92.88,92.93,20387.0,70.3194,70.3194,70.2136,70.2514,20387.0
2016-11-07 13:15:00,92.93,93.0,92.91,92.98,11920.0,70.2514,70.3043,70.2363,70.2892,11920.0
2016-11-07 13:20:00,92.96,93.01,92.81,92.82,19005.0,70.2741,70.3119,70.1607,70.1682,19005.0
2016-11-07 13:25:00,92.81,92.9,92.8,92.83,16444.0,70.1607,70.2287,70.1531,70.1758,16444.0
2016-11-07 13:30:00,92.83,92.93,92.81,92.83,15821.0,70.1758,70.2514,70.1607,70.1758,15821.0
2016-11-07 13:35:00,92.82,93.04,92.82,93.02,16204.0,70.1682,70.3345,70.1682,70.3194,16204.0
2016-11-07 13:40:00,93.04,93.06,92.82,92.88,13558.0,70.3345,70.3496,70.1682,70.2136,13558.0
2016-11-07 13:45:00,92.86,93.1,92.86,93.01,21418.0,70.1985,70.3799,70.1985,70.3119,21418.0
2016-11-07 13:50:00,93.02,93.19,93.02,93.18,16310.0,70.3194,70.4479,70.3194,70.4404,16310.0
2016-11-07 13:55:00,93.17,93.34,93.15,93.32,27126.0,70.4328,70.5613,70.4177,70.5462,27126.0
2016-11-07 14:00:00,93.34,93.37,93.23,93.28,27252.0,70.5613,70.584,70.4782,70.516,27252.0
2016-11-07 14:05:00,93.27,93.27,92.86,92.91,23793.0,70.5084,70.5084,70.1985,70.2363,23793.0
2016-11-07 14:10:00,92.93,93.11,92.91,93.08,27421.0,70.2514,70.3874,70.2363,70.3648,27421.0
2016-11-07 14:15:00,93.09,93.23,93.09,93.16,17951.0,70.3723,70.4782,70.3723,70.4252,17951.0
2016-11-07 14:20:00,93.14,93.17,93.08,93.08,10790.0,70.4101,70.4328,70.3648,70.3648,10790.0
2016-11-07 14:25:00,93.06,93.34,93.05,93.31,24849.0,70.3496,70.5613,70.3421,70.5386,24849.0
2016-11-07 14:30:00,93.31,93.35,93.24,93.29,27786.0,70.5386,70.5689,70.4857,70.5235,27786.0
2016-11-07 14:35:00,93.29,93.29,93.16,93.21,21762.0,70.5235,70.5235,70.4252,70.463,21762.0
2016-11-07 14:40:00,93.23,93.27,93.12,93.13,18762.0,70.4782,70.5084,70.395,70.4026,18762.0
2016-11-07 14:45:00,93.13,93.25,93.07,93.07,33961.0,70.4026,70.4933,70.3572,70.3572,33961.0
2016-11-07 14:50:00,93.07,93.23,93.05,93.23,18623.0,70.3572,70.4782,70.3421,70.4782,18623.0
2016-11-07 14:55:00,93.22,93.27,93.14,93.14,19484.0,70.4706,70.5084,70.4101,70.4101,19484.0
2016-11-07 15:00:00,93.18,93.2,92.93,93.1,17338.0,70.4404,70.4555,70.2514,70.3799,17338.0
2016-11-07 15:05:00,93.12,93.14,92.95,93.01,19119.0,70.395,70.4101,70.2665,70.3119,19119.0
2016-11-07 15:10:00,93.02,93.06,92.92,93.0,23468.0,70.3194,70.3496,70.2438,70.3043,23468.0
2016-11-07 15:15:00,93.01,93.29,93.0,93.21,22583.0,70.3119,70.5235,70.3043,70.463,22583.0
2016-11-07 15:20:00,93.2,93.21,93.02,93.21,28498.0,70.4555,70.463,70.3194,70.463,28498.0
2016-11-07 15:25:00,93.21,93.21,93.05,93.2,28091.0,70.463,70.463,70.3421,70.4555,28091.0
2016-11-07 15:30:00,93.19,93.2,92.96,93.0,52294.0,70.4479,70.4555,70.2741,70.3043,52294.0
2016-11-07 15:35:00,93.01,93.03,92.83,92.97,35623.0,70.3119,70.327,70.1758,70.2816,35623.0
2016-11-07 15:40:00,92.98,93.11,92.98,93.05,33913.0,70.2892,70.3874,70.2892,70.3421,33913.0
2016-11-07 15:45:00,93.07,93.34,93.07,93.34,51613.0,70.3572,70.5613,70.3572,70.5613,51613.0
2016-11-07 15:50:00,93.33,93.45,93.24,93.42,71026.0,70.5538,70.6445,70.4857,70.6218,71026.0
2016-11-07 15:55:00,93.41,93.49,93.32,93.42,112330.0,70.6142,70.6747,70.5462,70.6218,112330.0
2016-11-08 09:30:00,92.9,93.35,92.57,92.99,44069.0,70.2287,70.5689,69.9792,70.2967,44069.0
2016-11-08 09:35:00,92.97,93.38,92.89,93.3,28483.0,70.2816,70.5916,70.2211,70.5311,28483.0
2016-11-08 09:40:00,93.3,93.4,92.9,92.99,12611.0,70.5311,70.6067,70.2287,70.2967,12611.0
2016-11-08 09:45:00,93.09,93.13,92.93,92.93,13963.0,70.3723,70.4026,70.2514,70.2514,13963.0
2016-11-08 09:50:00,92.93,93.06,92.88,92.98,10850.0,70.2514,70.3496,70.2136,70.2892,10850.0
2016-11-08 09:55:00,93.01,93.01,92.61,92.75,36789.0,70.3119,70.3119,70.0095,70.1153,36789.0
2016-11-08 10:00:00,92.7,93.16,92.6,93.16,42137.0,70.0775,70.4252,70.0019,70.4252,42137.0
2016-11-08 10:05:00,93.13,93.13,92.92,93.03,18069.0,70.4026,70.4026,70.2438,70.327,18069.0
2016-11-08 10:10:00,93.01,93.35,92.99,93.29,25870.0,70.3119,70.5689,70.2967,70.5235,25870.0
2016-11-08 10:15:00,93.29,93.42,93.26,93.36,30002.0,70.5235,70.6218,70.5008,70.5764,30002.0
2016-11-08 10:20:00,93.36,93.6,93.35,93.56,41264.0,70.5764,70.7579,70.5689,70.7276,41264.0
2016-11-08 10:25:00,93.57,93.69,93.53,93.66,20157.0,70.7352,70.8259,70.705,70.8032,20157.0
2016-11-08 10:30:00,93.68,93.8,93.55,93.57,28513.0,70.8183,70.9091,70.7201,70.7352,28513.0
2016-11-08 10:35:00,93.5,93.51,93.36,93.4,12826.0,70.6823,70.6898,70.5764,70.6067,12826.0
2016-11-08 10:40:00,93.42,93.43,93.17,93.42,10076.0,70.6218,70.6294,70.4328,70.6218,10076.0
2016-11-08 10:45:00,93.45,93.94,93.44,93.85,51620.0,70.6445,71.0149,70.6369,70.9469,51620.0
2016-11-08 10:50:00,93.88,94.1,93.7,93.71,20064.0,70.9695,71.1358,70.8335,70.841,20064.0
2016-11-08 10:55:00,93.71,93.77,93.59,93.69,15014.0,70.841,70.8864,70.7503,70.8259,15014.0
2016-11-08 11:00:00,93.71,93.77,93.54,93.68,11330.0,70.841,70.8864,70.7125,70.8183,11330.0
2016-11-08 11:05:00,93.65,93.76,93.63,93.65,13724.0,70.7957,70.8788,70.7805,70.7957,13724.0
2016-11-08 11:10:00,93.65,93.89,93.52,93.89,22863.0,70.7957,70.9771,70.6974,70.9771,22863.0
2016-11-08 11:15:00,93.9,94.03,93.76,93.76,10990.0,70.9847,71.0829,70.8788,70.8788,10990.0
2016-11-08 11:20:00,93.76,94.09,93.58,93.66,11505.0,70.8788,71.1283,70.7427,70.8032,11505.0
2016-11-08 11:25:00,93.6,93.68,93.33,93.48,11484.0,70.7579,70.8183,70.5538,70.6672,11484.0
2016-11-08 11:30:00,93.48,93.7,93.47,93.57,8943.0,70.6672,70.8335,70.6596,70.7352,8943.0
2016-11-08 11:35:00,93.58,93.61,93.45,93.47,14403.0,70.7427,70.7654,70.6445,70.6596,14403.0
2016-11-08 11:40:00,93.46,93.46,93.3,93.36,7891.0,70.652,70.652,70.5311,70.5764,7891.0
2016-11-08 11:45:00,93.35,93.49,93.35,93.4,9102.0,70.5689,70.6747,70.5689,70.6067,9102.0
2016-11-08 11:50:00,93.38,93.46,93.28,93.42,26993.0,70.5916,70.652,70.516,70.6218,26993.0
2016-11-08 11:55:00,93.39,93.54,93.36,93.46,7950.0,70.5991,70.7125,70.5764,70.652,7950.0
2016-11-08 12:00:00,93.49,93.61,93.26,93.31,13049.0,70.6747,70.7654,70.5008,70.5386,13049.0
2016-11-08 12:05:00,93.32,93.51,93.32,93.36,8831.0,70.5462,70.6898,70.5462,70.5764,8831.0
2016-11-08 12:10:00,93.39,93.53,93.33,93.51,7274.0,70.5991,70.705,70.5538,70.6898,7274.0
2016-11-08 12:15:00,93.51,93.56,93.39,93.53,14213.0,70.6898,70.7276,70.5991,70.705,14213.0
2016-11-08 12:20:00,93.49,93.55,93.36,93.36,29997.0,70.6747,70.7201,70.5764,70.5764,29997.0
2016-11-08 12:25:00,93.33,93.48,93.32,93.36,31240.0,70.5538,70.6672,70.5462,70.5764,31240.0
2016-11-08 12:30:00,93.35,93.46,93.33,93.42,23032.0,70.5689,70.652,70.5538,70.6218,23032.0
2016-11-08 12:35:00,93.39,93.42,93.24,93.24,10913.0,70.5991,70.6218,70.4857,70.4857,10913.0
2016-11-08 12:40:00,93.27,93.59,93.24,93.58,13934.0,70.5084,70.7503,70.4857,70.7427,13934.0
2016-11-08 12:45:00,93.56,93.63,93.51,93.59,9543.0,70.7276,70.7805,70.6898,70.7503,9543.0
2016-11-08 12:50:00,93.6,93.73,93.45,93.73,17339.0,70.7579,70.8561,70.6445,70.8561,17339.0
2016-11-08 12:55:00,93.75,93.88,93.72,93.83,9135.0,70.8713,70.9695,70.8486,70.9317,9135.0
2016-11-08 13:00:00,93.86,93.95,93.81,93.81,23902.0,70.9544,71.0225,70.9166,70.9166,23902.0
2016-11-08 13:05:00,93.83,93.85,93.67,93.72,29144.0,70.9317,70.9469,70.8108,70.8486,29144.0
2016-11-08 13:10:00,93.69,93.97,93.69,93.97,12503.0,70.8259,71.0376,70.8259,71.0376,12503.0
2016-11-08 13:15:00,93.94,93.97,93.71,93.76,11350.0,71.0149,71.0376,70.841,70.8788,11350.0
2016-11-08 13:20:00,93.75,93.78,93.64,93.64,34838.0,70.8713,70.8939,70.7881,70.7881,34838.0
2016-11-08 13:25:00,93.65,93.76,93.62,93.74,14022.0,70.7957,70.8788,70.773,70.8637,14022.0
2016-11-08 13:30:00,93.74,93.97,93.73,93.96,13431.0,70.8637,71.0376,70.8561,71.03,13431.0
2016-11-08 13:35:00,93.94,94.03,93.88,93.95,16091.0,71.0149,71.0829,70.9695,71.0225,16091.0
2016-11-08 13:40:00,93.96,94.0,93.89,93.97,16173.0,71.03,71.0603,70.9771,71.0376,16173.0
2016-11-08 13:45:00,93.96,94.0,93.83,93.87,9337.0,71.03,71.0603,70.9317,70.962,9337.0
2016-11-08 13:50:00,93.87,93.9,93.78,93.89,8053.0,70.962,70.9847,70.8939,70.9771,8053.0
2016-11-08 13:55:00,93.89,93.92,93.76,93.76,7598.0,70.9771,70.9998,70.8788,70.8788,7598.0
2016-11-08 14:00:00,93.76,93.76,93.58,93.58,33871.0,70.8788,70.8788,70.7427,70.7427,33871.0
2016-11-08 14:05:00,93.59,93.63,93.5,93.56,15964.0,70.7503,70.7805,70.6823,70.7276,15964.0
2016-11-08 14:10:00,93.55,93.67,93.44,93.44,26517.0,70.7201,70.8108,70.6369,70.6369,26517.0
2016-11-08 14:15:00,93.47,93.53,93.34,93.48,13105.0,70.6596,70.705,70.5613,70.6672,13105.0
2016-11-08 14:20:00,93.49,93.56,93.41,93.44,7562.0,70.6747,70.7276,70.6142,70.6369,7562.0
2016-11-08 14:25:00,93.49,93.55,93.34,93.38,9947.0,70.6747,70.7201,70.5613,70.5916,9947.0
2016-11-08 14:30:00,93.34,93.34,93.15,93.24,9368.0,70.5613,70.5613,70.4177,70.4857,9368.0
2016-11-08 14:35:00,93.26,93.31,93.24,93.31,39304.0,70.5008,70.5386,70.4857,70.5386,39304.0
2016-11-08 14:40:00,93.31,93.36,93.22,93.23,18814.0,70.5386,70.5764,70.4706,70.4782,18814.0
2016-11-08 14:45:00,93.22,93.23,93.13,93.22,18337.0,70.4706,70.4782,70.4026,70.4706,18337.0
2016-11-08 14:50:00,93.23,93.29,93.09,93.09,23150.0,70.4782,70.5235,70.3723,70.3723,23150.0
2016-11-08 14:55:00,93.09,93.22,93.02,93.16,35752.0,70.3723,70.4706,70.3194,70.4252,35752.0
2016-11-08 15:00:00,93.16,93.26,93.14,93.26,7742.0,70.4252,70.5008,70.4101,70.5008,7742.0
2016-11-08 15:05:00,93.27,93.48,93.27,93.45,15495.0,70.5084,70.6672,70.5084,70.6445,15495.0
2016-11-08 15:10:00,93.48,93.5,93.35,93.38,11622.0,70.6672,70.6823,70.5689,70.5916,11622.0
2016-11-08 15:15:00,93.41,93.54,93.39,93.52,17331.0,70.6142,70.7125,70.5991,70.6974,17331.0
2016-11-08 15:20:00,93.54,93.73,93.52,93.66,16656.0,70.7125,70.8561,70.6974,70.8032,16656.0
2016-11-08 15:25:00,93.64,93.76,93.61,93.61,27473.0,70.7881,70.8788,70.7654,70.7654,27473.0
2016-11-08 15:30:00,93.62,93.78,93.56,93.77,50650.0,70.773,70.8939,70.7276,70.8864,50650.0
2016-11-08 15:35:00,93.77,93.81,93.57,93.81,35362.0,70.8864,70.9166,70.7352,70.9166,35362.0
2016-11-08 15:40:00,93.79,93.85,93.71,93.78,29517.0,70.9015,70.9469,70.841,70.8939,29517.0
2016-11-08 15:45:00,93.79,93.88,93.55,93.64,56093.0,70.9015,70.9695,70.7201,70.7881,56093.0
2016-11-08 15:50:00,93.66,93.69,93.34,93.38,90468.0,70.8032,70.8259,70.5613,70.5916,90468.0
2016-11-08 15:55:00,93.37,93.42,93.21,93.37,159020.0,70.584,70.6218,70.463,70.584,159020.0
2016-11-09 09:30:00,93.35,93.55,92.81,92.81,83751.0,70.5689,70.7201,70.1607,70.1607,83751.0
2016-11-09 09:35:00,92.77,93.4,92.77,93.32,36196.0,70.1304,70.6067,70.1304,70.5462,36196.0
2016-11-09 09:40:00,93.33,93.69,93.25,93.6,115500.0,70.5538,70.8259,70.4933,70.7579,115500.0
2016-11-09 09:45:00,93.59,94.1,93.46,93.83,90159.0,70.7503,71.1358,70.652,70.9317,90159.0
2016-11-09 09:50:00,93.87,93.87,93.56,93.83,61265.0,70.962,70.962,70.7276,70.9317,61265.0
2016-11-09 09:55:00,93.84,93.89,93.4,93.48,59236.0,70.9393,70.9771,70.6067,70.6672,59236.0
2016-11-09 10:00:00,93.46,93.54,93.3,93.38,54581.0,70.652,70.7125,70.5311,70.5916,54581.0
2016-11-09 10:05:00,93.36,93.43,93.15,93.15,68261.0,70.5764,70.6294,70.4177,70.4177,68261.0
2016-11-09 10:10:00,93.2,93.37,92.97,93.11,34316.0,70.4555,70.584,70.2816,70.3874,34316.0
2016-11-09 10:15:00,93.13,93.13,92.54,92.55,18506.0,70.4026,70.4026,69.9566,69.9641,18506.0
2016-11-09 10:20:00,92.56,93.09,92.51,93.01,11061.0,69.9717,70.3723,69.9339,70.3119,11061.0
2016-11-09 10:25:00,92.96,93.45,92.96,93.3,25296.0,70.2741,70.6445,70.2741,70.5311,25296.0
2016-11-09 10:30:00,93.32,93.47,93.01,93.41,33102.0,70.5462,70.6596,70.3119,70.6142,33102.0
2016-11-09 10:35:00,93.42,93.42,92.95,92.97,11454.0,70.6218,70.6218,70.2665,70.2816,11454.0
2016-11-09 10:40:00,92.93,93.05,92.86,92.9,16220.0,70.2514,70.3421,70.1985,70.2287,16220.0
2016-11-09 10:45:00,92.89,93.28,92.75,93.08,25878.0,70.2211,70.516,70.1153,70.3648,25878.0
2016-11-09 10:50:00,92.99,93.16,92.84,92.93,11010.0,70.2967,70.4252,70.1833,70.2514,11010.0
2016-11-09 10:55:00,92.87,93.12,92.77,92.77,16488.0,70.206,70.395,70.1304,70.1304,16488.0
2016-11-09 11:00:00,92.8,92.86,92.65,92.67,17087.0,70.1531,70.1985,70.0397,70.0548,17087.0
2016-11-09 11:05:00,92.64,92.8,92.58,92.63,14808.0,70.0321,70.1531,69.9868,70.0246,14808.0
2016-11-09 11:10:00,92.59,92.89,92.59,92.89,16908.0,69.9943,70.2211,69.9943,70.2211,16908.0
2016-11-09 11:15:00,92.93,93.22,92.88,93.19,18500.0,70.2514,70.4706,70.2136,70.4479,18500.0
2016-11-09 11:20:00,93.2,93.46,93.17,93.36,23368.0,70.4555,70.652,70.4328,70.5764,23368.0
2016-11-09 11:25:00,93.35,93.5,93.27,93.37,23727.0,70.5689,70.6823,70.5084,70.584,23727.0
2016-11-09 11:30:00,93.4,93.57,93.4,93.46,98189.0,70.6067,70.7352,70.6067,70.652,98189.0
2016-11-09 11:35:00,93.45,93.72,93.41,93.71,69986.0,70.6445,70.8486,70.6142,70.841,69986.0
2016-11-09 11:40:00,93.74,93.79,93.45,93.66,29809.0,70.8637,70.9015,70.6445,70.8032,29809.0
2016-11-09 11:45:00,93.65,94.42,93.64,94.42,38125.0,70.7957,71.3778,70.7881,71.3778,38125.0
2016-11-09 11:50:00,94.39,94.67,94.27,94.64,48668.0,71.3551,71.5667,71.2644,71.5441,48668.0
2016-11-09 11:55:00,94.63,94.65,93.96,94.02,27922.0,71.5365,71.5516,71.03,71.0754,27922.0
2016-11-09 12:00:00,94.04,94.17,93.76,93.77,16547.0,71.0905,71.1888,70.8788,70.8864,16547.0
2016-11-09 12:05:00,93.77,93.8,93.4,93.4,27900.0,70.8864,70.9091,70.6067,70.6067,27900.0
2016-11-09 12:10:00,93.41,93.71,93.41,93.71,28590.0,70.6142,70.841,70.6142,70.841,28590.0
2016-11-09 12:15:00,93.7,93.76,93.62,93.64,11763.0,70.8335,70.8788,70.773,70.7881,11763.0
2016-11-09 12:20:00,93.64,93.64,93.42,93.44,16476.0,70.7881,70.7881,70.6218,70.6369,16476.0
2016-11-09 12:25:00,93.49,93.71,93.45,93.59,21410.0,70.6747,70.841,70.6445,70.7503,21410.0
2016-11-09 12:30:00,93.62,93.83,93.57,93.78,30418.0,70.773,70.9317,70.7352,70.8939,30418.0
2016-11-09 12:35:00,93.78,93.78,93.47,93.51,62007.0,70.8939,70.8939,70.6596,70.6898,62007.0
2016-11-09 12:40:00,93.53,93.56,93.34,93.39,62120.0,70.705,70.7276,70.5613,70.5991,62120.0
2016-11-09 12:45:00,93.37,93.37,93.12,93.19,28080.0,70.584,70.584,70.395,70.4479,28080.0
2016-11-09 12:50:00,93.16,93.25,93.03,93.23,70810.0,70.4252,70.4933,70.327,70.4782,70810.0
2016-11-09 12:55:00,93.25,93.43,93.22,93.3,44058.0,70.4933,70.6294,70.4706,70.5311,44058.0
2016-11-09 13:00:00,93.34,93.53,93.32,93.41,34486.0,70.5613,70.705,70.5462,70.6142,34486.0
2016-11-09 13:05:00,93.41,93.75,93.41,93.69,68641.0,70.6142,70.8713,70.6142,70.8259,68641.0
2016-11-09 13:10:00,93.7,93.91,93.69,93.91,31769.0,70.8335,70.9922,70.8259,70.9922,31769.0
2016-11-09 13:15:00,93.93,94.02,93.75,93.96,63509.0,71.0073,71.0754,70.8713,71.03,63509.0
2016-11-09 13:20:00,93.92,93.93,93.62,93.65,33077.0,70.9998,71.0073,70.773,70.7957,33077.0
2016-11-09 13:25:00,93.66,93.7,93.49,93.57,25915.0,70.8032,70.8335,70.6747,70.7352,25915.0
2016-11-09 13:30:00,93.56,93.75,93.52,93.72,17532.0,70.7276,70.8713,70.6974,70.8486,17532.0
2016-11-09 13:35:00,93.74,93.74,93.57,93.59,39284.0,70.8637,70.8637,70.7352,70.7503,39284.0
2016-11-09 13:40:00,93.62,93.8,93.52,93.79,17028.0,70.773,70.9091,70.6974,70.9015,17028.0
2016-11-09 13:45:00,93.79,93.85,93.73,93.75,13554.0,70.9015,70.9469,70.8561,70.8713,13554.0
2016-11-09 13:50:00,93.76,94.02,93.74,93.96,46994.0,70.8788,71.0754,70.8637,71.03,46994.0
2016-11-09 13:55:00,93.99,94.05,93.75,93.83,18213.0,71.0527,71.0981,70.8713,70.9317,18213.0
2016-11-09 14:00:00,93.85,93.92,93.7,93.7,25391.0,70.9469,70.9998,70.8335,70.8335,25391.0
2016-11-09 14:05:00,93.74,93.76,93.67,93.74,18316.0,70.8637,70.8788,70.8108,70.8637,18316.0
2016-11-09 14:10:00,93.73,93.77,93.45,93.48,30350.0,70.8561,70.8864,70.6445,70.6672,30350.0
2016-11-09 14:15:00,93.49,93.62,93.4,93.57,36999.0,70.6747,70.773,70.6067,70.7352,36999.0
2016-11-09 14:20:00,93.58,93.68,93.56,93.68,55397.0,70.7427,70.8183,70.7276,70.8183,55397.0
2016-11-09 14:25:00,93.68,93.91,93.68,93.77,40161.0,70.8183,70.9922,70.8183,70.8864,40161.0
2016-11-09 14:30:00,93.77,93.87,93.69,93.69,30601.0,70.8864,70.962,70.8259,70.8259,30601.0
2016-11-09 14:35:00,93.72,93.95,93.66,93.89,123440.0,70.8486,71.0225,70.8032,70.9771,123440.0
2016-11-09 14:40:00,93.91,93.94,93.71,93.81,89224.0,70.9922,71.0149,70.841,70.9166,89224.0
2016-11-09 14:45:00,93.81,93.85,93.68,93.7,46634.0,70.9166,70.9469,70.8183,70.8335,46634.0
2016-11-09 14:50:00,93.7,93.71,93.56,93.57,31414.0,70.8335,70.841,70.7276,70.7352,31414.0
2016-11-09 14:55:00,93.59,93.62,93.48,93.54,64317.0,70.7503,70.773,70.6672,70.7125,64317.0
2016-11-09 15:00:00,93.54,94.1,93.54,94.02,75231.0,70.7125,71.1358,70.7125,71.0754,75231.0
2016-11-09 15:05:00,94.01,94.02,93.89,93.95,56688.0,71.0678,71.0754,70.9771,71.0225,56688.0
2016-11-09 15:10:00,93.97,93.99,93.92,93.96,63342.0,71.0376,71.0527,70.9998,71.03,63342.0
2016-11-09 15:15:00,93.96,94.19,93.93,94.17,76202.0,71.03,71.2039,71.0073,71.1888,76202.0
2016-11-09 15:20:00,94.18,94.19,93.94,94.03,100490.0,71.1963,71.2039,71.0149,71.0829,100490.0
2016-11-09 15:25:00,94.05,94.07,93.72,93.72,37179.0,71.0981,71.1132,70.8486,70.8486,37179.0
2016-11-09 15:30:00,93.72,93.78,93.45,93.5,85467.0,70.8486,70.8939,70.6445,70.6823,85467.0
2016-11-09 15:35:00,93.51,93.59,93.41,93.43,80647.0,70.6898,70.7503,70.6142,70.6294,80647.0
2016-11-09 15:40:00,93.43,93.54,93.32,93.51,90789.0,70.6294,70.7125,70.5462,70.6898,90789.0
2016-11-09 15:45:00,93.51,93.53,93.13,93.26,128838.0,70.6898,70.705,70.4026,70.5008,128838.0
2016-11-09 15:50:00,93.27,93.49,93.24,93.32,122860.0,70.5084,70.6747,70.4857,70.5462,122860.0
2016-11-09 15:55:00,93.31,93.46,93.09,93.38,294444.0,70.5386,70.652,70.3723,70.5916,294444.0
2016-11-10 09:30:00,92.64,92.79,92.13,92.28,73611.0,70.0321,70.1455,69.6466,69.76,73611.0
2016-11-10 09:35:00,92.5,92.59,92.06,92.26,29020.0,69.9263,69.9943,69.5937,69.7449,29020.0
2016-11-10 09:40:00,92.18,92.96,92.17,92.82,50278.0,69.6844,70.2741,69.6768,70.1682,50278.0
2016-11-10 09:45:00,92.79,93.55,92.79,93.27,42287.0,70.1455,70.7201,70.1455,70.5084,42287.0
2016-11-10 09:50:00,93.3,93.42,93.05,93.06,23740.0,70.5311,70.6218,70.3421,70.3496,23740.0
2016-11-10 09:55:00,93.06,93.36,92.97,93.16,18779.0,70.3496,70.5764,70.2816,70.4252,18779.0
2016-11-10 10:00:00,93.15,93.42,92.94,92.98,22757.0,70.4177,70.6218,70.2589,70.2892,22757.0
2016-11-10 10:05:00,92.99,93.26,92.94,93.26,37761.0,70.2967,70.5008,70.2589,70.5008,37761.0
2016-11-10 10:10:00,93.24,93.56,93.21,93.43,30524.0,70.4857,70.7276,70.463,70.6294,30524.0
2016-11-10 10:15:00,93.45,93.65,93.2,93.32,36015.0,70.6445,70.7957,70.4555,70.5462,36015.0
2016-11-10 10:20:00,93.31,93.7,93.31,93.61,21400.0,70.5386,70.8335,70.5386,70.7654,21400.0
2016-11-10 10:25:00,93.61,93.65,93.29,93.55,42892.0,70.7654,70.7957,70.5235,70.7201,42892.0
2016-11-10 10:30:00,93.52,93.6,93.25,93.34,29251.0,70.6974,70.7579,70.4933,70.5613,29251.0
2016-11-10 10:35:00,93.4,93.47,93.01,93.09,19949.0,70.6067,70.6596,70.3119,70.3723,19949.0
2016-11-10 10:40:00,93.09,93.42,92.91,93.38,21434.0,70.3723,70.6218,70.2363,70.5916,21434.0
2016-11-10 10:45:00,93.35,93.61,93.35,93.37,25824.0,70.5689,70.7654,70.5689,70.584,25824.0
2016-11-10 10:50:00,93.44,93.51,93.23,93.5,34411.0,70.6369,70.6898,70.4782,70.6823,34411.0
2016-11-10 10:55:00,93.49,93.6,93.22,93.22,22706.0,70.6747,70.7579,70.4706,70.4706,22706.0
2016-11-10 11:00:00,93.21,93.4,92.89,92.89,30960.0,70.463,70.6067,70.2211,70.2211,30960.0
2016-11-10 11:05:00,92.9,93.08,92.77,92.8,26195.0,70.2287,70.3648,70.1304,70.1531,26195.0
2016-11-10 11:10:00,92.86,92.97,92.5,92.92,16388.0,70.1985,70.2816,69.9263,70.2438,16388.0
2016-11-10 11:15:00,92.95,93.0,92.84,92.89,17913.0,70.2665,70.3043,70.1833,70.2211,17913.0
2016-11-10 11:20:00,92.93,93.34,92.88,93.23,61172.0,70.2514,70.5613,70.2136,70.4782,61172.0
2016-11-10 11:25:00,93.22,93.22,92.84,92.9,14532.0,70.4706,70.4706,70.1833,70.2287,14532.0
2016-11-10 11:30:00,92.93,93.0,92.74,92.91,14871.0,70.2514,70.3043,70.1077,70.2363,14871.0
2016-11-10 11:35:00,92.86,93.04,92.76,92.99,39706.0,70.1985,70.3345,70.1229,70.2967,39706.0
2016-11-10 11:40:00,93.01,93.35,92.87,93.34,49687.0,70.3119,70.5689,70.206,70.5613,49687.0
2016-11-10 11:45:00,93.34,93.42,93.1,93.1,21133.0,70.5613,70.6218,70.3799,70.3799,21133.0
2016-11-10 11:50:00,93.1,93.22,92.91,92.95,13860.0,70.3799,70.4706,70.2363,70.2665,13860.0
2016-11-10 11:55:00,92.98,93.01,92.86,92.91,19965.0,70.2892,70.3119,70.1985,70.2363,19965.0
2016-11-10 12:00:00,92.9,93.03,92.87,92.96,23108.0,70.2287,70.327,70.206,70.2741,23108.0
2016-11-10 12:05:00,93.0,93.14,92.87,92.91,18560.0,70.3043,70.4101,70.206,70.2363,18560.0
2016-11-10 12:10:00,92.95,93.1,92.93,93.06,30373.0,70.2665,70.3799,70.2514,70.3496,30373.0
2016-11-10 12:15:00,93.05,93.19,92.94,93.06,21888.0,70.3421,70.4479,70.2589,70.3496,21888.0
2016-11-10 12:20:00,93.02,93.02,92.83,92.97,12447.0,70.3194,70.3194,70.1758,70.2816,12447.0
2016-11-10 12:25:00,92.98,93.02,92.94,92.99,11440.0,70.2892,70.3194,70.2589,70.2967,11440.0
2016-11-10 12:30:00,93.0,93.03,92.88,92.91,13505.0,70.3043,70.327,70.2136,70.2363,13505.0
2016-11-10 12:35:00,92.89,93.0,92.8,92.8,9905.0,70.2211,70.3043,70.1531,70.1531,9905.0
2016-11-10 12:40:00,92.79,92.92,92.72,92.9,5450.0,70.1455,70.2438,70.0926,70.2287,5450.0
2016-11-10 12:45:00,92.93,92.96,92.86,92.89,19429.0,70.2514,70.2741,70.1985,70.2211,19429.0
2016-11-10 12:50:00,92.88,92.99,92.88,92.91,32632.0,70.2136,70.2967,70.2136,70.2363,32632.0
2016-11-10 12:55:00,92.92,92.96,92.86,92.91,11722.0,70.2438,70.2741,70.1985,70.2363,11722.0
2016-11-10 13:00:00,92.9,93.0,92.89,93.0,26363.0,70.2287,70.3043,70.2211,70.3043,26363.0
2016-11-10 13:05:00,93.0,93.1,92.98,93.1,28056.0,70.3043,70.3799,70.2892,70.3799,28056.0
2016-11-10 13:10:00,93.1,93.24,92.99,92.99,31516.0,70.3799,70.4857,70.2967,70.2967,31516.0
2016-11-10 13:15:00,92.95,93.02,92.78,93.0,14154.0,70.2665,70.3194,70.138,70.3043,14154.0
2016-11-10 13:20:00,93.02,93.32,93.02,93.29,7522.0,70.3194,70.5462,70.3194,70.5235,7522.0
2016-11-10 13:25:00,93.22,93.45,93.04,93.41,23480.0,70.4706,70.6445,70.3345,70.6142,23480.0
2016-11-10 13:30:00,93.41,93.42,93.12,93.18,24205.0,70.6142,70.6218,70.395,70.4404,24205.0
2016-11-10 13:35:00,93.2,93.38,93.16,93.25,36099.0,70.4555,70.5916,70.4252,70.4933,36099.0
2016-11-10 13:40:00,93.23,93.31,93.14,93.16,58419.0,70.4782,70.5386,70.4101,70.4252,58419.0
2016-11-10 13:45:00,93.15,93.36,93.09,93.34,35841.0,70.4177,70.5764,70.3723,70.5613,35841.0
2016-11-10 13:50:00,93.34,93.34,93.18,93.26,40917.0,70.5613,70.5613,70.4404,70.5008,40917.0
2016-11-10 13:55:00,93.25,93.26,93.11,93.2,28380.0,70.4933,70.5008,70.3874,70.4555,28380.0
2016-11-10 14:00:00,93.16,93.19,93.08,93.17,23443.0,70.4252,70.4479,70.3648,70.4328,23443.0
2016-11-10 14:05:00,93.17,93.27,93.14,93.21,17958.0,70.4328,70.5084,70.4101,70.463,17958.0
2016-11-10 14:10:00,93.22,93.23,93.03,93.07,27449.0,70.4706,70.4782,70.327,70.3572,27449.0
2016-11-10 14:15:00,93.03,93.23,92.99,93.22,10762.0,70.327,70.4782,70.2967,70.4706,10762.0
2016-11-10 14:20:00,93.22,93.27,93.1,93.13,15342.0,70.4706,70.5084,70.3799,70.4026,15342.0
2016-11-10 14:25:00,93.15,93.18,93.08,93.12,20700.0,70.4177,70.4404,70.3648,70.395,20700.0
2016-11-10 14:30:00,93.16,93.18,92.94,92.94,21856.0,70.4252,70.4404,70.2589,70.2589,21856.0
2016-11-10 14:35:00,92.98,93.04,92.86,93.01,14567.0,70.2892,70.3345,70.1985,70.3119,14567.0
2016-11-10 14:40:00,93.01,93.07,93.01,93.05,18132.0,70.3119,70.3572,70.3119,70.3421,18132.0
2016-11-10 14:45:00,93.06,93.07,92.89,92.93,23132.0,70.3496,70.3572,70.2211,70.2514,23132.0
2016-11-10 14:50:00,92.9,93.02,92.84,92.84,22528.0,70.2287,70.3194,70.1833,70.1833,22528.0
2016-11-10 14:55:00,92.83,92.93,92.65,92.92,8780.0,70.1758,70.2514,70.0397,70.2438,8780.0
2016-11-10 15:00:00,92.94,93.02,92.86,92.98,23878.0,70.2589,70.3194,70.1985,70.2892,23878.0
2016-11-10 15:05:00,92.98,93.02,92.89,92.97,22777.0,70.2892,70.3194,70.2211,70.2816,22777.0
2016-11-10 15:10:00,92.96,92.98,92.83,92.91,17474.0,70.2741,70.2892,70.1758,70.2363,17474.0
2016-11-10 15:15:00,92.9,92.97,92.76,92.86,14745.0,70.2287,70.2816,70.1229,70.1985,14745.0
2016-11-10 15:20:00,92.85,92.95,92.84,92.86,11290.0,70.1909,70.2665,70.1833,70.1985,11290.0
2016-11-10 15:25:00,92.85,93.04,92.85,92.96,23756.0,70.1909,70.3345,70.1909,70.2741,23756.0
2016-11-10 15:30:00,92.97,92.97,92.82,92.91,31805.0,70.2816,70.2816,70.1682,70.2363,31805.0
2016-11-10 15:35:00,92.91,92.99,92.81,92.91,28508.0,70.2363,70.2967,70.1607,70.2363,28508.0
2016-11-10 15:40:00,92.93,92.93,92.74,92.82,39575.0,70.2514,70.2514,70.1077,70.1682,39575.0
2016-11-10 15:45:00,92.82,92.93,92.64,92.83,66946.0,70.1682,70.2514,70.0321,70.1758,66946.0
2016-11-10 15:50:00,92.84,92.86,92.64,92.73,74357.0,70.1833,70.1985,70.0321,70.1002,74357.0
2016-11-10 15:55:00,92.72,92.72,92.53,92.63,135422.0,70.0926,70.0926,69.949,70.0246,135422.0
2016-11-11 09:30:00,92.07,92.54,91.71,92.0,66362.0,69.6012,69.9566,69.3291,69.5483,66362.0
2016-11-11 09:35:00,92.17,92.41,91.95,92.34,18923.0,69.6768,69.8583,69.5105,69.8054,18923.0
2016-11-11 09:40:00,92.31,92.39,91.94,92.14,32881.0,69.7827,69.8432,69.503,69.6542,32881.0
2016-11-11 09:45:00,92.1,92.25,91.69,91.88,26716.0,69.6239,69.7373,69.314,69.4576,26716.0
2016-11-11 09:50:00,91.9,91.9,91.57,91.71,17455.0,69.4727,69.4727,69.2233,69.3291,17455.0
2016-11-11 09:55:00,91.73,91.78,91.29,91.59,13150.0,69.3442,69.382,69.0116,69.2384,13150.0
2016-11-11 10:00:00,91.7,91.7,91.38,91.42,21900.0,69.3215,69.3215,69.0796,69.1099,21900.0
2016-11-11 10:05:00,91.48,92.05,91.46,92.01,38887.0,69.1552,69.5861,69.1401,69.5559,38887.0
2016-11-11 10:10:00,92.0,92.0,91.5,91.59,33132.0,69.5483,69.5483,69.1704,69.2384,33132.0
2016-11-11 10:15:00,91.64,91.89,91.27,91.27,39342.0,69.2762,69.4652,68.9965,68.9965,39342.0
2016-11-11 10:20:00,91.33,91.57,91.26,91.48,23641.0,69.0418,69.2233,68.9889,69.1552,23641.0
2016-11-11 10:25:00,91.43,91.46,91.19,91.26,12772.0,69.1174,69.1401,68.936,68.9889,12772.0
2016-11-11 10:30:00,91.23,91.23,90.93,90.93,33579.0,68.9662,68.9662,68.7395,68.7395,33579.0
2016-11-11 10:35:00,90.92,91.18,90.86,90.99,24110.0,68.7319,68.9284,68.6865,68.7848,24110.0
2016-11-11 10:40:00,90.95,91.09,90.76,90.8,19661.0,68.7546,68.8604,68.6109,68.6412,19661.0
2016-11-11 10:45:00,90.86,90.9,90.29,90.29,27806.0,68.6865,68.7168,68.2556,68.2556,27806.0
2016-11-11 10:50:00,90.29,90.48,90.24,90.42,30497.0,68.2556,68.3993,68.2178,68.3539,30497.0
2016-11-11 10:55:00,90.42,90.47,90.12,90.38,28847.0,68.3539,68.3917,68.1271,68.3237,28847.0
2016-11-11 11:00:00,90.32,90.83,90.31,90.83,38693.0,68.2783,68.6639,68.2708,68.6639,38693.0
2016-11-11 11:05:00,90.83,91.18,90.68,90.68,31148.0,68.6639,68.9284,68.5505,68.5505,31148.0
2016-11-11 11:10:00,90.69,90.83,90.64,90.77,17498.0,68.558,68.6639,68.5202,68.6185,17498.0
2016-11-11 11:15:00,90.76,90.8,90.56,90.66,27715.0,68.6109,68.6412,68.4597,68.5353,27715.0
2016-11-11 11:20:00,90.62,90.69,90.29,90.33,25994.0,68.5051,68.558,68.2556,68.2859,25994.0
2016-11-11 11:25:00,90.33,90.65,90.26,90.65,13541.0,68.2859,68.5278,68.233,68.5278,13541.0
2016-11-11 11:30:00,90.63,91.01,90.62,90.91,26045.0,68.5127,68.7999,68.5051,68.7243,26045.0
2016-11-11 11:35:00,90.92,91.09,90.77,90.79,23284.0,68.7319,68.8604,68.6185,68.6336,23284.0
2016-11-11 11:40:00,90.79,91.2,90.79,91.06,12341.0,68.6336,68.9436,68.6336,68.8377,12341.0
2016-11-11 11:45:00,91.04,91.08,90.76,90.84,10189.0,68.8226,68.8528,68.6109,68.6714,10189.0
2016-11-11 11:50:00,90.79,91.0,90.76,90.92,12616.0,68.6336,68.7924,68.6109,68.7319,12616.0
2016-11-11 11:55:00,90.9,90.99,90.79,90.88,8699.0,68.7168,68.7848,68.6336,68.7017,8699.0
2016-11-11 12:00:00,90.87,91.09,90.84,91.07,18338.0,68.6941,68.8604,68.6714,68.8453,18338.0
2016-11-11 12:05:00,91.08,91.12,90.86,91.08,16239.0,68.8528,68.8831,68.6865,68.8528,16239.0
2016-11-11 12:10:00,91.1,91.1,90.88,90.96,8889.0,68.868,68.868,68.7017,68.7621,8889.0
2016-11-11 12:15:00,91.04,91.3,90.96,91.19,14394.0,68.8226,69.0192,68.7621,68.936,14394.0
2016-11-11 12:20:00,91.22,91.28,90.9,91.11,21305.0,68.9587,69.004,68.7168,68.8755,21305.0
2016-11-11 12:25:00,91.09,91.35,91.09,91.35,14574.0,68.8604,69.057,68.8604,69.057,14574.0
2016-11-11 12:30:00,91.35,91.37,91.12,91.12,10723.0,69.057,69.0721,68.8831,68.8831,10723.0
2016-11-11 12:35:00,91.14,91.44,91.12,91.44,5721.0,68.8982,69.125,68.8831,69.125,5721.0
2016-11-11 12:40:00,91.45,91.47,91.22,91.28,11091.0,69.1326,69.1477,68.9587,69.004,11091.0
2016-11-11 12:45:00,91.35,91.45,91.26,91.37,13849.0,69.057,69.1326,68.9889,69.0721,13849.0
2016-11-11 12:50:00,91.38,91.41,91.29,91.36,10242.0,69.0796,69.1023,69.0116,69.0645,10242.0
2016-11-11 12:55:00,91.33,91.33,91.14,91.27,4275.0,69.0418,69.0418,68.8982,68.9965,4275.0
2016-11-11 13:00:00,91.27,91.44,91.22,91.29,12258.0,68.9965,69.125,68.9587,69.0116,12258.0
2016-11-11 13:05:00,91.4,91.49,91.31,91.34,11362.0,69.0948,69.1628,69.0267,69.0494,11362.0
2016-11-11 13:10:00,91.34,91.38,91.24,91.33,7470.0,69.0494,69.0796,68.9738,69.0418,7470.0
2016-11-11 13:15:00,91.35,91.35,91.09,91.13,13849.0,69.057,69.057,68.8604,68.8906,13849.0
2016-11-11 13:20:00,91.16,91.43,91.13,91.4,15566.0,68.9133,69.1174,68.8906,69.0948,15566.0
2016-11-11 13:25:00,91.42,91.62,91.36,91.52,13478.0,69.1099,69.2611,69.0645,69.1855,13478.0
2016-11-11 13:30:00,91.58,91.63,91.22,91.26,12864.0,69.2308,69.2686,68.9587,68.9889,12864.0
2016-11-11 13:35:00,91.22,91.41,91.18,91.26,8270.0,68.9587,69.1023,68.9284,68.9889,8270.0
2016-11-11 13:40:00,91.27,91.47,91.26,91.4,15773.0,68.9965,69.1477,68.9889,69.0948,15773.0
2016-11-11 13:45:00,91.42,91.57,91.39,91.53,10227.0,69.1099,69.2233,69.0872,69.193,10227.0
2016-11-11 13:50:00,91.55,91.6,91.44,91.52,9460.0,69.2082,69.2459,69.125,69.1855,9460.0
2016-11-11 13:55:00,91.59,91.6,91.31,91.34,14899.0,69.2384,69.2459,69.0267,69.0494,14899.0
2016-11-11 14:00:00,91.3,91.44,91.3,91.38,20709.0,69.0192,69.125,69.0192,69.0796,20709.0
2016-11-11 14:05:00,91.39,91.62,91.28,91.43,24045.0,69.0872,69.2611,69.004,69.1174,24045.0
2016-11-11 14:10:00,91.45,91.5,91.35,91.49,10749.0,69.1326,69.1704,69.057,69.1628,10749.0
2016-11-11 14:15:00,91.46,91.68,91.38,91.66,16000.0,69.1401,69.3064,69.0796,69.2913,16000.0
2016-11-11 14:20:00,91.68,91.68,91.39,91.45,21045.0,69.3064,69.3064,69.0872,69.1326,21045.0
2016-11-11 14:25:00,91.42,91.53,91.15,91.17,26650.0,69.1099,69.193,68.9058,68.9209,26650.0
2016-11-11 14:30:00,91.2,91.28,91.12,91.25,8306.0,68.9436,69.004,68.8831,68.9814,8306.0
2016-11-11 14:35:00,91.25,91.31,91.02,91.1,15012.0,68.9814,69.0267,68.8075,68.868,15012.0
2016-11-11 14:40:00,91.09,91.1,90.94,91.05,30525.0,68.8604,68.868,68.747,68.8302,30525.0
2016-11-11 14:45:00,91.09,91.11,90.92,90.95,8800.0,68.8604,68.8755,68.7319,68.7546,8800.0
2016-11-11 14:50:00,90.95,91.08,90.94,91.07,12122.0,68.7546,68.8528,68.747,68.8453,12122.0
2016-11-11 14:55:00,91.07,91.2,91.01,91.04,10829.0,68.8453,68.9436,68.7999,68.8226,10829.0
2016-11-11 15:00:00,90.99,91.24,90.96,91.24,17463.0,68.7848,68.9738,68.7621,68.9738,17463.0
2016-11-11 15:05:00,91.25,91.29,91.17,91.17,13471.0,68.9814,69.0116,68.9209,68.9209,13471.0
2016-11-11 15:10:00,91.2,91.34,91.11,91.31,27289.0,68.9436,69.0494,68.8755,69.0267,27289.0
2016-11-11 15:15:00,91.33,91.37,91.23,91.32,19680.0,69.0418,69.0721,68.9662,69.0343,19680.0
2016-11-11 15:20:00,91.31,91.31,91.17,91.17,31944.0,69.0267,69.0267,68.9209,68.9209,31944.0
2016-11-11 15:25:00,91.18,91.28,91.09,91.17,54259.0,68.9284,69.004,68.8604,68.9209,54259.0
2016-11-11 15:30:00,91.16,91.32,91.14,91.22,36287.0,68.9133,69.0343,68.8982,68.9587,36287.0
2016-11-11 15:35:00,91.22,91.24,91.1,91.15,35391.0,68.9587,68.9738,68.868,68.9058,35391.0
2016-11-11 15:40:00,91.16,91.23,91.06,91.23,34637.0,68.9133,68.9662,68.8377,68.9662,34637.0
2016-11-11 15:45:00,91.25,91.51,91.24,91.43,89255.0,68.9814,69.1779,68.9738,69.1174,89255.0
2016-11-11 15:50:00,91.44,91.52,91.37,91.48,65685.0,69.125,69.1855,69.0721,69.1552,65685.0
2016-11-11 15:55:00,91.49,91.57,91.33,91.4,137087.0,69.1628,69.2233,69.0418,69.0948,137087.0
2016-11-14 09:30:00,91.73,91.73,90.8,90.96,69116.0,69.3442,69.3442,68.6412,68.7621,69116.0
2016-11-14 09:35:00,90.93,91.17,90.83,90.83,13561.0,68.7395,68.9209,68.6639,68.6639,13561.0
2016-11-14 09:40:00,90.8,91.1,90.8,91.09,16360.0,68.6412,68.868,68.6412,68.8604,16360.0
2016-11-14 09:45:00,91.05,91.15,90.87,90.95,32686.0,68.8302,68.9058,68.6941,68.7546,32686.0
2016-11-14 09:50:00,90.96,91.15,90.91,91.03,18431.0,68.7621,68.9058,68.7243,68.8151,18431.0
2016-11-14 09:55:00,91.0,91.14,91.0,91.01,50554.0,68.7924,68.8982,68.7924,68.7999,50554.0
2016-11-14 10:00:00,91.0,91.14,90.88,91.08,15283.0,68.7924,68.8982,68.7017,68.8528,15283.0
2016-11-14 10:05:00,91.08,91.09,90.75,90.75,21213.0,68.8528,68.8604,68.6034,68.6034,21213.0
2016-11-14 10:10:00,90.8,91.17,90.79,91.17,29016.0,68.6412,68.9209,68.6336,68.9209,29016.0
2016-11-14 10:15:00,91.21,91.52,91.17,91.43,15626.0,68.9511,69.1855,68.9209,69.1174,15626.0
2016-11-14 10:20:00,91.44,91.47,91.06,91.07,21843.0,69.125,69.1477,68.8377,68.8453,21843.0
2016-11-14 10:25:00,91.05,91.22,91.01,91.12,8466.0,68.8302,68.9587,68.7999,68.8831,8466.0
2016-11-14 10:30:00,91.1,91.21,90.98,91.02,24160.0,68.868,68.9511,68.7773,68.8075,24160.0
2016-11-14 10:35:00,91.11,91.21,90.99,91.02,13800.0,68.8755,68.9511,68.7848,68.8075,13800.0
2016-11-14 10:40:00,91.02,91.12,90.78,90.87,64631.0,68.8075,68.8831,68.6261,68.6941,64631.0
2016-11-14 10:45:00,90.86,91.01,90.8,90.86,9047.0,68.6865,68.7999,68.6412,68.6865,9047.0
2016-11-14 10:50:00,90.86,90.98,90.8,90.85,19161.0,68.6865,68.7773,68.6412,68.679,19161.0
2016-11-14 10:55:00,90.92,90.97,90.81,90.84,10131.0,68.7319,68.7697,68.6487,68.6714,10131.0
2016-11-14 11:00:00,90.84,90.85,90.64,90.69,17350.0,68.6714,68.679,68.5202,68.558,17350.0
2016-11-14 11:05:00,90.66,90.78,90.66,90.72,10777.0,68.5353,68.6261,68.5353,68.5807,10777.0
2016-11-14 11:10:00,90.7,90.94,90.7,90.94,25593.0,68.5656,68.747,68.5656,68.747,25593.0
2016-11-14 11:15:00,90.96,91.09,90.9,91.09,15366.0,68.7621,68.8604,68.7168,68.8604,15366.0
2016-11-14 11:20:00,91.07,91.08,90.89,90.91,18345.0,68.8453,68.8528,68.7092,68.7243,18345.0
2016-11-14 11:25:00,90.92,90.94,90.7,90.72,12578.0,68.7319,68.747,68.5656,68.5807,12578.0
2016-11-14 11:30:00,90.74,90.78,90.49,90.58,52268.0,68.5958,68.6261,68.4068,68.4749,52268.0
2016-11-14 11:35:00,90.5,90.63,90.48,90.49,39316.0,68.4144,68.5127,68.3993,68.4068,39316.0
2016-11-14 11:40:00,90.52,90.52,90.16,90.16,20613.0,68.4295,68.4295,68.1574,68.1574,20613.0
2016-11-14 11:45:00,90.16,90.25,90.09,90.22,20050.0,68.1574,68.2254,68.1044,68.2027,20050.0
2016-11-14 11:50:00,90.21,90.51,90.2,90.38,25425.0,68.1952,68.422,68.1876,68.3237,25425.0
2016-11-14 11:55:00,90.34,90.38,90.21,90.22,19665.0,68.2934,68.3237,68.1952,68.2027,19665.0
2016-11-14 12:00:00,90.21,90.38,90.13,90.27,39645.0,68.1952,68.3237,68.1347,68.2405,39645.0
2016-11-14 12:05:00,90.23,90.33,90.2,90.24,7395.0,68.2103,68.2859,68.1876,68.2178,7395.0
2016-11-14 12:10:00,90.25,90.38,90.12,90.38,8905.0,68.2254,68.3237,68.1271,68.3237,8905.0
2016-11-14 12:15:00,90.36,90.37,90.18,90.3,8436.0,68.3086,68.3161,68.1725,68.2632,8436.0
2016-11-14 12:20:00,90.28,90.43,90.28,90.39,6833.0,68.2481,68.3615,68.2481,68.3312,6833.0
2016-11-14 12:25:00,90.4,90.55,90.38,90.51,17477.0,68.3388,68.4522,68.3237,68.422,17477.0
2016-11-14 12:30:00,90.55,90.65,90.47,90.47,13245.0,68.4522,68.5278,68.3917,68.3917,13245.0
2016-11-14 12:35:00,90.52,90.62,90.48,90.62,43837.0,68.4295,68.5051,68.3993,68.5051,43837.0
2016-11-14 12:40:00,90.65,90.66,90.46,90.47,10134.0,68.5278,68.5353,68.3842,68.3917,10134.0
2016-11-14 12:45:00,90.53,90.66,90.49,90.55,10100.0,68.4371,68.5353,68.4068,68.4522,10100.0
2016-11-14 12:50:00,90.56,90.67,90.55,90.67,9130.0,68.4597,68.5429,68.4522,68.5429,9130.0
2016-11-14 12:55:00,90.62,90.73,90.51,90.7,8000.0,68.5051,68.5883,68.422,68.5656,8000.0
2016-11-14 13:00:00,90.69,90.87,90.69,90.84,8456.0,68.558,68.6941,68.558,68.6714,8456.0
2016-11-14 13:05:00,90.82,91.04,90.75,91.04,7906.0,68.6563,68.8226,68.6034,68.8226,7906.0
2016-11-14 13:10:00,91.01,91.07,90.95,91.03,8937.0,68.7999,68.8453,68.7546,68.8151,8937.0
2016-11-14 13:15:00,91.06,91.25,91.03,91.25,22864.0,68.8377,68.9814,68.8151,68.9814,22864.0
2016-11-14 13:20:00,91.25,91.46,91.21,91.37,13217.0,68.9814,69.1401,68.9511,69.0721,13217.0
2016-11-14 13:25:00,91.37,91.56,91.22,91.5,14890.0,69.0721,69.2157,68.9587,69.1704,14890.0
2016-11-14 13:30:00,91.52,91.65,91.46,91.49,17773.0,69.1855,69.2837,69.1401,69.1628,17773.0
2016-11-14 13:35:00,91.51,91.59,91.43,91.58,10360.0,69.1779,69.2384,69.1174,69.2308,10360.0
2016-11-14 13:40:00,91.58,91.69,91.56,91.66,8762.0,69.2308,69.314,69.2157,69.2913,8762.0
2016-11-14 13:45:00,91.67,92.04,91.56,92.01,24259.0,69.2989,69.5786,69.2157,69.5559,24259.0
2016-11-14 13:50:00,92.02,92.23,91.93,92.16,25851.0,69.5635,69.7222,69.4954,69.6693,25851.0
2016-11-14 13:55:00,92.21,92.24,91.99,92.2,19510.0,69.7071,69.7298,69.5408,69.6995,19510.0
2016-11-14 14:00:00,92.17,92.2,92.02,92.05,70643.0,69.6768,69.6995,69.5635,69.5861,70643.0
2016-11-14 14:05:00,92.03,92.04,91.77,91.87,21437.0,69.571,69.5786,69.3745,69.4501,21437.0
2016-11-14 14:10:00,91.82,92.02,91.81,91.95,10267.0,69.4123,69.5635,69.4047,69.5105,10267.0
2016-11-14 14:15:00,91.98,92.08,91.91,91.99,12400.0,69.5332,69.6088,69.4803,69.5408,12400.0
2016-11-14 14:20:00,92.01,92.01,91.87,91.9,12465.0,69.5559,69.5559,69.4501,69.4727,12465.0
2016-11-14 14:25:00,91.88,91.89,91.68,91.8,23344.0,69.4576,69.4652,69.3064,69.3971,23344.0
2016-11-14 14:30:00,91.79,91.84,91.75,91.81,10525.0,69.3896,69.4274,69.3593,69.4047,10525.0
2016-11-14 14:35:00,91.83,91.99,91.83,91.95,10771.0,69.4198,69.5408,69.4198,69.5105,10771.0
2016-11-14 14:40:00,91.94,91.95,91.77,91.78,16955.0,69.503,69.5105,69.3745,69.382,16955.0
2016-11-14 14:45:00,91.81,91.96,91.79,91.91,14842.0,69.4047,69.5181,69.3896,69.4803,14842.0
2016-11-14 14:50:00,91.89,91.95,91.86,91.88,10812.0,69.4652,69.5105,69.4425,69.4576,10812.0
2016-11-14 14:55:00,91.9,92.08,91.89,92.08,19691.0,69.4727,69.6088,69.4652,69.6088,19691.0
2016-11-14 15:00:00,92.08,92.21,92.04,92.1,20891.0,69.6088,69.7071,69.5786,69.6239,20891.0
2016-11-14 15:05:00,92.1,92.11,91.98,92.09,19037.0,69.6239,69.6315,69.5332,69.6164,19037.0
2016-11-14 15:10:00,92.09,92.22,92.06,92.2,19762.0,69.6164,69.7146,69.5937,69.6995,19762.0
2016-11-14 15:15:00,92.21,92.28,92.19,92.23,14519.0,69.7071,69.76,69.692,69.7222,14519.0
2016-11-14 15:20:00,92.21,92.26,92.12,92.2,17487.0,69.7071,69.7449,69.639,69.6995,17487.0
2016-11-14 15:25:00,92.19,92.28,92.14,92.27,16739.0,69.692,69.76,69.6542,69.7524,16739.0
2016-11-14 15:30:00,92.25,92.49,92.25,92.47,24948.0,69.7373,69.9188,69.7373,69.9036,24948.0
2016-11-14 15:35:00,92.49,92.61,92.49,92.57,71909.0,69.9188,70.0095,69.9188,69.9792,71909.0
2016-11-14 15:40:00,92.57,92.6,92.37,92.37,52229.0,69.9792,70.0019,69.828,69.828,52229.0
2016-11-14 15:45:00,92.37,92.56,92.29,92.51,64106.0,69.828,69.9717,69.7676,69.9339,64106.0
2016-11-14 15:50:00,92.51,92.72,92.5,92.7,103491.0,69.9339,70.0926,69.9263,70.0775,103491.0
2016-11-14 15:55:00,92.7,92.8,92.67,92.69,141947.0,70.0775,70.1531,70.0548,70.0699,141947.0
2016-11-15 09:30:00,94.03,94.4,93.71,93.97,93333.0,71.0829,71.3626,70.841,71.0376,93333.0
2016-11-15 09:35:00,93.96,94.35,93.9,94.02,69006.0,71.03,71.3248,70.9847,71.0754,69006.0
2016-11-15 09:40:00,93.97,94.12,93.63,94.01,73270.0,71.0376,71.151,70.7805,71.0678,73270.0
2016-11-15 09:45:00,94.04,94.29,93.89,94.29,117633.0,71.0905,71.2795,70.9771,71.2795,117633.0
2016-11-15 09:50:00,94.21,94.29,93.87,93.93,192065.0,71.219,71.2795,70.962,71.0073,192065.0
2016-11-15 09:55:00,93.97,94.13,93.94,94.12,168740.0,71.0376,71.1585,71.0149,71.151,168740.0
2016-11-15 10:00:00,94.1,94.99,94.02,94.61,142862.0,71.1358,71.8087,71.0754,71.5214,142862.0
2016-11-15 10:05:00,94.6,94.62,94.11,94.26,96903.0,71.5138,71.5289,71.1434,71.2568,96903.0
2016-11-15 10:10:00,94.29,94.51,94.22,94.24,79455.0,71.2795,71.4458,71.2266,71.2417,79455.0
2016-11-15 10:15:00,94.3,94.3,94.01,94.18,104582.0,71.287,71.287,71.0678,71.1963,104582.0
2016-11-15 10:20:00,94.19,94.2,93.84,93.99,69851.0,71.2039,71.2114,70.9393,71.0527,69851.0
2016-11-15 10:25:00,94.0,94.04,93.41,93.43,31639.0,71.0603,71.0905,70.6142,70.6294,31639.0
2016-11-15 10:30:00,93.43,93.48,93.05,93.43,67980.0,70.6294,70.6672,70.3421,70.6294,67980.0
2016-11-15 10:35:00,93.42,93.58,93.2,93.22,102154.0,70.6218,70.7427,70.4555,70.4706,102154.0
2016-11-15 10:40:00,93.24,93.59,93.23,93.44,43291.0,70.4857,70.7503,70.4782,70.6369,43291.0
2016-11-15 10:45:00,93.42,93.57,93.34,93.4,46900.0,70.6218,70.7352,70.5613,70.6067,46900.0
2016-11-15 10:50:00,93.44,93.61,93.25,93.32,44869.0,70.6369,70.7654,70.4933,70.5462,44869.0
2016-11-15 10:55:00,93.32,93.89,93.3,93.89,26488.0,70.5462,70.9771,70.5311,70.9771,26488.0
2016-11-15 11:00:00,93.88,93.88,93.55,93.69,30841.0,70.9695,70.9695,70.7201,70.8259,30841.0
2016-11-15 11:05:00,93.71,94.06,93.69,93.71,25758.0,70.841,71.1056,70.8259,70.841,25758.0
2016-11-15 11:10:00,93.72,93.89,93.67,93.67,46347.0,70.8486,70.9771,70.8108,70.8108,46347.0
2016-11-15 11:15:00,93.7,93.72,93.34,93.41,35061.0,70.8335,70.8486,70.5613,70.6142,35061.0
2016-11-15 11:20:00,93.47,93.71,93.47,93.61,23554.0,70.6596,70.841,70.6596,70.7654,23554.0
2016-11-15 11:25:00,93.63,93.79,93.55,93.75,30986.0,70.7805,70.9015,70.7201,70.8713,30986.0
2016-11-15 11:30:00,93.76,93.81,93.31,93.36,41376.0,70.8788,70.9166,70.5386,70.5764,41376.0
2016-11-15 11:35:00,93.35,93.77,93.35,93.6,30666.0,70.5689,70.8864,70.5689,70.7579,30666.0
2016-11-15 11:40:00,93.6,93.76,93.53,93.55,307085.0,70.7579,70.8788,70.705,70.7201,307085.0
2016-11-15 11:45:00,93.57,93.92,93.55,93.92,350017.0,70.7352,70.9998,70.7201,70.9998,350017.0
2016-11-15 11:50:00,93.93,94.0,93.63,93.75,98903.0,71.0073,71.0603,70.7805,70.8713,98903.0
2016-11-15 11:55:00,93.78,93.8,93.63,93.77,51398.0,70.8939,70.9091,70.7805,70.8864,51398.0
2016-11-15 12:00:00,93.8,93.81,93.48,93.75,51068.0,70.9091,70.9166,70.6672,70.8713,51068.0
2016-11-15 12:05:00,93.75,93.79,93.53,93.75,38940.0,70.8713,70.9015,70.705,70.8713,38940.0
2016-11-15 12:10:00,93.76,93.82,93.68,93.81,56203.0,70.8788,70.9242,70.8183,70.9166,56203.0
2016-11-15 12:15:00,93.81,93.82,93.64,93.69,51455.0,70.9166,70.9242,70.7881,70.8259,51455.0
2016-11-15 12:20:00,93.68,93.7,93.45,93.45,25829.0,70.8183,70.8335,70.6445,70.6445,25829.0
2016-11-15 12:25:00,93.45,93.59,93.45,93.56,21213.0,70.6445,70.7503,70.6445,70.7276,21213.0
2016-11-15 12:30:00,93.57,93.75,93.42,93.69,27085.0,70.7352,70.8713,70.6218,70.8259,27085.0
2016-11-15 12:35:00,93.67,93.78,93.62,93.69,26239.0,70.8108,70.8939,70.773,70.8259,26239.0
2016-11-15 12:40:00,93.72,93.81,93.64,93.67,31928.0,70.8486,70.9166,70.7881,70.8108,31928.0
2016-11-15 12:45:00,93.64,93.77,93.63,93.73,17867.0,70.7881,70.8864,70.7805,70.8561,17867.0
2016-11-15 12:50:00,93.7,93.8,93.67,93.72,33192.0,70.8335,70.9091,70.8108,70.8486,33192.0
2016-11-15 12:55:00,93.73,93.78,93.67,93.69,30849.0,70.8561,70.8939,70.8108,70.8259,30849.0
2016-11-15 13:00:00,93.7,93.78,93.66,93.67,26785.0,70.8335,70.8939,70.8032,70.8108,26785.0
2016-11-15 13:05:00,93.65,93.77,93.59,93.75,66454.0,70.7957,70.8864,70.7503,70.8713,66454.0
2016-11-15 13:10:00,93.74,93.75,93.62,93.67,26026.0,70.8637,70.8713,70.773,70.8108,26026.0
2016-11-15 13:15:00,93.68,93.68,93.39,93.41,57641.0,70.8183,70.8183,70.5991,70.6142,57641.0
2016-11-15 13:20:00,93.42,93.69,93.4,93.67,18490.0,70.6218,70.8259,70.6067,70.8108,18490.0
2016-11-15 13:25:00,93.66,93.67,93.54,93.61,27387.0,70.8032,70.8108,70.7125,70.7654,27387.0
2016-11-15 13:30:00,93.63,93.63,93.5,93.53,26857.0,70.7805,70.7805,70.6823,70.705,26857.0
2016-11-15 13:35:00,93.54,93.66,93.47,93.6,44220.0,70.7125,70.8032,70.6596,70.7579,44220.0
2016-11-15 13:40:00,93.6,93.66,93.48,93.49,32474.0,70.7579,70.8032,70.6672,70.6747,32474.0
2016-11-15 13:45:00,93.52,93.59,93.48,93.52,33519.0,70.6974,70.7503,70.6672,70.6974,33519.0
2016-11-15 13:50:00,93.49,93.63,93.45,93.55,75178.0,70.6747,70.7805,70.6445,70.7201,75178.0
2016-11-15 13:55:00,93.58,93.63,93.5,93.57,48356.0,70.7427,70.7805,70.6823,70.7352,48356.0
2016-11-15 14:00:00,93.56,93.7,93.5,93.58,52239.0,70.7276,70.8335,70.6823,70.7427,52239.0
2016-11-15 14:05:00,93.56,93.77,93.49,93.76,43408.0,70.7276,70.8864,70.6747,70.8788,43408.0
2016-11-15 14:10:00,93.78,94.21,93.78,94.09,34940.0,70.8939,71.219,70.8939,71.1283,34940.0
2016-11-15 14:15:00,94.1,94.23,93.75,94.21,1568322.0,71.1358,71.2341,70.8713,71.219,1568322.0
2016-11-15 14:20:00,94.2,94.23,93.92,94.0,80972.0,71.2114,71.2341,70.9998,71.0603,80972.0
2016-11-15 14:25:00,94.01,94.08,93.96,94.02,121343.0,71.0678,71.1207,71.03,71.0754,121343.0
2016-11-15 14:30:00,94.05,94.12,93.97,94.0,111041.0,71.0981,71.151,71.0376,71.0603,111041.0
2016-11-15 14:35:00,94.0,94.01,93.92,93.94,56853.0,71.0603,71.0678,70.9998,71.0149,56853.0
2016-11-15 14:40:00,93.96,94.01,93.94,94.0,47872.0,71.03,71.0678,71.0149,71.0603,47872.0
2016-11-15 14:45:00,93.99,94.01,93.95,94.0,51617.0,71.0527,71.0678,71.0225,71.0603,51617.0
2016-11-15 14:50:00,94.0,94.01,93.84,93.97,80785.0,71.0603,71.0678,70.9393,71.0376,80785.0
2016-11-15 14:55:00,93.97,94.27,93.97,94.13,76394.0,71.0376,71.2644,71.0376,71.1585,76394.0
2016-11-15 15:00:00,94.16,94.48,94.12,94.3,126104.0,71.1812,71.4231,71.151,71.287,126104.0
2016-11-15 15:05:00,94.29,94.29,94.08,94.17,90286.0,71.2795,71.2795,71.1207,71.1888,90286.0
2016-11-15 15:10:00,94.17,94.21,94.05,94.06,66527.0,71.1888,71.219,71.0981,71.1056,66527.0
2016-11-15 15:15:00,94.06,94.2,94.06,94.12,63194.0,71.1056,71.2114,71.1056,71.151,63194.0
2016-11-15 15:20:00,94.13,94.2,94.09,94.1,80639.0,71.1585,71.2114,71.1283,71.1358,80639.0
2016-11-15 15:25:00,94.12,94.22,94.0,94.2,271649.0,71.151,71.2266,71.0603,71.2114,271649.0
2016-11-15 15:30:00,94.2,94.34,94.19,94.29,113903.0,71.2114,71.3173,71.2039,71.2795,113903.0
2016-11-15 15:35:00,94.28,94.48,94.28,94.4,109866.0,71.2719,71.4231,71.2719,71.3626,109866.0
2016-11-15 15:40:00,94.4,94.68,94.38,94.68,114612.0,71.3626,71.5743,71.3475,71.5743,114612.0
2016-11-15 15:45:00,94.66,94.73,94.55,94.57,140926.0,71.5592,71.6121,71.476,71.4911,140926.0
2016-11-15 15:50:00,94.57,94.69,94.52,94.67,146618.0,71.4911,71.5819,71.4534,71.5667,146618.0
2016-11-15 15:55:00,94.66,94.67,94.51,94.59,248972.0,71.5592,71.5667,71.4458,71.5063,248972.0
2016-11-16 09:30:00,94.51,94.72,94.05,94.71,66584.0,71.4458,71.6045,71.0981,71.597,66584.0
2016-11-16 09:35:00,94.7,94.85,94.3,94.34,70627.0,71.5894,71.7028,71.287,71.3173,70627.0
2016-11-16 09:40:00,94.38,94.56,94.31,94.45,17781.0,71.3475,71.4836,71.2946,71.4004,17781.0
2016-11-16 09:45:00,94.5,94.65,94.45,94.54,27607.0,71.4382,71.5516,71.4004,71.4685,27607.0
2016-11-16 09:50:00,94.55,94.61,94.05,94.05,86788.0,71.476,71.5214,71.0981,71.0981,86788.0
2016-11-16 09:55:00,94.09,94.53,94.06,94.45,35183.0,71.1283,71.4609,71.1056,71.4004,35183.0
2016-11-16 10:00:00,94.46,94.53,94.21,94.47,55937.0,71.408,71.4609,71.219,71.4156,55937.0
2016-11-16 10:05:00,94.44,94.61,94.32,94.59,36514.0,71.3929,71.5214,71.3022,71.5063,36514.0
2016-11-16 10:10:00,94.61,94.73,94.54,94.66,44398.0,71.5214,71.6121,71.4685,71.5592,44398.0
2016-11-16 10:15:00,94.66,94.75,94.52,94.74,59050.0,71.5592,71.6272,71.4534,71.6197,59050.0
2016-11-16 10:20:00,94.78,95.19,94.77,95.19,40909.0,71.6499,71.9598,71.6423,71.9598,40909.0
2016-11-16 10:25:00,95.12,95.13,94.66,94.71,35823.0,71.9069,71.9145,71.5592,71.597,35823.0
2016-11-16 10:30:00,94.67,94.78,94.32,94.76,63399.0,71.5667,71.6499,71.3022,71.6348,63399.0
2016-11-16 10:35:00,94.76,95.24,94.74,95.16,113307.0,71.6348,71.9976,71.6197,71.9372,113307.0
2016-11-16 10:40:00,95.16,95.9,95.13,95.82,100352.0,71.9372,72.4966,71.9145,72.4361,100352.0
2016-11-16 10:45:00,95.82,96.02,95.54,95.55,126655.0,72.4361,72.5873,72.2244,72.232,126655.0
2016-11-16 10:50:00,95.56,95.56,95.31,95.31,53115.0,72.2396,72.2396,72.0506,72.0506,53115.0
2016-11-16 10:55:00,95.31,95.41,95.1,95.33,45733.0,72.0506,72.1262,71.8918,72.0657,45733.0
2016-11-16 11:00:00,95.37,95.4,95.0,95.07,61871.0,72.0959,72.1186,71.8162,71.8691,61871.0
2016-11-16 11:05:00,95.09,95.44,95.09,95.39,32525.0,71.8842,72.1488,71.8842,72.111,32525.0
2016-11-16 11:10:00,95.38,95.76,95.36,95.67,40994.0,72.1035,72.3907,72.0884,72.3227,40994.0
2016-11-16 11:15:00,95.7,95.94,95.7,95.81,58986.0,72.3454,72.5268,72.3454,72.4285,58986.0
2016-11-16 11:20:00,95.82,95.95,95.76,95.79,60891.0,72.4361,72.5344,72.3907,72.4134,60891.0
2016-11-16 11:25:00,95.77,95.78,95.42,95.66,49065.0,72.3983,72.4059,72.1337,72.3151,49065.0
2016-11-16 11:30:00,95.65,95.66,95.48,95.54,40034.0,72.3076,72.3151,72.1791,72.2244,40034.0
2016-11-16 11:35:00,95.54,95.58,95.03,95.12,56242.0,72.2244,72.2547,71.8389,71.9069,56242.0
2016-11-16 11:40:00,95.12,95.32,95.12,95.15,27386.0,71.9069,72.0581,71.9069,71.9296,27386.0
2016-11-16 11:45:00,95.13,95.38,95.12,95.33,26228.0,71.9145,72.1035,71.9069,72.0657,26228.0
2016-11-16 11:50:00,95.35,95.44,95.22,95.29,20131.0,72.0808,72.1488,71.9825,72.0354,20131.0
2016-11-16 11:55:00,95.3,95.67,95.27,95.65,15241.0,72.043,72.3227,72.0203,72.3076,15241.0
2016-11-16 12:00:00,95.62,95.7,95.57,95.67,83334.0,72.2849,72.3454,72.2471,72.3227,83334.0
2016-11-16 12:05:00,95.68,95.73,95.54,95.54,27189.0,72.3303,72.3681,72.2244,72.2244,27189.0
2016-11-16 12:10:00,95.51,95.54,95.18,95.28,34925.0,72.2018,72.2244,71.9523,72.0279,34925.0
2016-11-16 12:15:00,95.22,95.28,95.11,95.16,16855.0,71.9825,72.0279,71.8994,71.9372,16855.0
2016-11-16 12:20:00,95.21,95.47,95.2,95.4,33147.0,71.975,72.1715,71.9674,72.1186,33147.0
2016-11-16 12:25:00,95.42,95.5,95.37,95.47,13376.0,72.1337,72.1942,72.0959,72.1715,13376.0
2016-11-16 12:30:00,95.48,95.61,95.48,95.53,20388.0,72.1791,72.2773,72.1791,72.2169,20388.0
2016-11-16 12:35:00,95.54,95.59,95.43,95.53,27271.0,72.2244,72.2622,72.1413,72.2169,27271.0
2016-11-16 12:40:00,95.54,95.64,95.47,95.49,11192.0,72.2244,72.3,72.1715,72.1866,11192.0
2016-11-16 12:45:00,95.52,95.68,95.52,95.62,29951.0,72.2093,72.3303,72.2093,72.2849,29951.0
2016-11-16 12:50:00,95.62,95.62,95.39,95.44,31035.0,72.2849,72.2849,72.111,72.1488,31035.0
2016-11-16 12:55:00,95.41,95.56,95.4,95.47,26269.0,72.1262,72.2396,72.1186,72.1715,26269.0
2016-11-16 13:00:00,95.48,95.51,95.36,95.4,19723.0,72.1791,72.2018,72.0884,72.1186,19723.0
2016-11-16 13:05:00,95.39,95.5,95.37,95.43,17939.0,72.111,72.1942,72.0959,72.1413,17939.0
2016-11-16 13:10:00,95.46,95.46,95.38,95.4,16116.0,72.164,72.164,72.1035,72.1186,16116.0
2016-11-16 13:15:00,95.4,95.45,95.34,95.34,19728.0,72.1186,72.1564,72.0732,72.0732,19728.0
2016-11-16 13:20:00,95.31,95.32,95.14,95.23,27904.0,72.0506,72.0581,71.922,71.9901,27904.0
2016-11-16 13:25:00,95.24,95.33,95.24,95.3,7558.0,71.9976,72.0657,71.9976,72.043,7558.0
2016-11-16 13:30:00,95.29,95.29,94.91,94.94,23240.0,72.0354,72.0354,71.7482,71.7709,23240.0
2016-11-16 13:35:00,94.94,95.06,94.85,95.06,22895.0,71.7709,71.8616,71.7028,71.8616,22895.0
2016-11-16 13:40:00,95.04,95.19,95.01,95.13,18413.0,71.8465,71.9598,71.8238,71.9145,18413.0
2016-11-16 13:45:00,95.14,95.15,94.93,94.94,29765.0,71.922,71.9296,71.7633,71.7709,29765.0
2016-11-16 13:50:00,94.93,95.11,94.93,95.09,13463.0,71.7633,71.8994,71.7633,71.8842,13463.0
2016-11-16 13:55:00,95.08,95.11,94.93,94.96,31864.0,71.8767,71.8994,71.7633,71.786,31864.0
2016-11-16 14:00:00,94.95,95.02,94.9,95.01,22024.0,71.7784,71.8313,71.7406,71.8238,22024.0
2016-11-16 14:05:00,95.01,95.07,94.96,94.96,21612.0,71.8238,71.8691,71.786,71.786,21612.0
2016-11-16 14:10:00,94.97,95.07,94.89,95.01,33064.0,71.7935,71.8691,71.7331,71.8238,33064.0
2016-11-16 14:15:00,95.01,95.01,94.89,94.95,59100.0,71.8238,71.8238,71.7331,71.7784,59100.0
2016-11-16 14:20:00,94.95,94.95,94.8,94.81,42348.0,71.7784,71.7784,71.665,71.6726,42348.0
2016-11-16 14:25:00,94.82,94.93,94.74,94.79,19700.0,71.6801,71.7633,71.6197,71.6575,19700.0
2016-11-16 14:30:00,94.78,94.86,94.71,94.83,22907.0,71.6499,71.7104,71.597,71.6877,22907.0
2016-11-16 14:35:00,94.83,94.88,94.69,94.71,33197.0,71.6877,71.7255,71.5819,71.597,33197.0
2016-11-16 14:40:00,94.73,94.83,94.69,94.76,31148.0,71.6121,71.6877,71.5819,71.6348,31148.0
2016-11-16 14:45:00,94.75,94.84,94.72,94.8,20567.0,71.6272,71.6953,71.6045,71.665,20567.0
2016-11-16 14:50:00,94.81,94.82,94.77,94.8,16240.0,71.6726,71.6801,71.6423,71.665,16240.0
2016-11-16 14:55:00,94.79,94.88,94.72,94.85,34127.0,71.6575,71.7255,71.6045,71.7028,34127.0
2016-11-16 15:00:00,94.85,94.96,94.79,94.91,20610.0,71.7028,71.786,71.6575,71.7482,20610.0
2016-11-16 15:05:00,94.92,95.04,94.9,95.0,30989.0,71.7557,71.8465,71.7406,71.8162,30989.0
2016-11-16 15:10:00,94.99,95.1,94.93,95.04,26468.0,71.8087,71.8918,71.7633,71.8465,26468.0
2016-11-16 15:15:00,95.03,95.28,95.03,95.26,32884.0,71.8389,72.0279,71.8389,72.0128,32884.0
2016-11-16 15:20:00,95.25,95.4,95.21,95.3,54449.0,72.0052,72.1186,71.975,72.043,54449.0
2016-11-16 15:25:00,95.32,95.34,95.12,95.12,61907.0,72.0581,72.0732,71.9069,71.9069,61907.0
2016-11-16 15:30:00,95.12,95.14,94.93,94.99,58697.0,71.9069,71.922,71.7633,71.8087,58697.0
2016-11-16 15:35:00,94.98,95.04,94.95,95.0,48237.0,71.8011,71.8465,71.7784,71.8162,48237.0
2016-11-16 15:40:00,95.01,95.13,95.01,95.08,70961.0,71.8238,71.9145,71.8238,71.8767,70961.0
2016-11-16 15:45:00,95.09,95.14,94.98,94.98,77785.0,71.8842,71.922,71.8011,71.8011,77785.0
2016-11-16 15:50:00,94.98,95.04,94.9,95.02,100944.0,71.8011,71.8465,71.7406,71.8313,100944.0
2016-11-16 15:55:00,95.02,95.26,95.0,95.22,226475.0,71.8313,72.0128,71.8162,71.9825,226475.0
2016-11-17 09:30:00,96.1,96.31,95.75,96.09,95486.0,72.6478,72.8065,72.3832,72.6402,95486.0
2016-11-17 09:35:00,96.19,96.58,96.06,96.32,43435.0,72.7158,73.0106,72.6175,72.8141,43435.0
2016-11-17 09:40:00,96.37,96.55,96.15,96.34,25572.0,72.8519,72.988,72.6856,72.8292,25572.0
2016-11-17 09:45:00,96.32,96.41,95.91,95.96,47726.0,72.8141,72.8821,72.5041,72.5419,47726.0
2016-11-17 09:50:00,95.94,96.11,95.84,95.99,25622.0,72.5268,72.6553,72.4512,72.5646,25622.0
2016-11-17 09:55:00,95.97,96.09,95.9,95.91,33719.0,72.5495,72.6402,72.4966,72.5041,33719.0
2016-11-17 10:00:00,95.88,95.94,95.58,95.78,50758.0,72.4815,72.5268,72.2547,72.4059,50758.0
2016-11-17 10:05:00,95.8,95.85,95.25,95.4,39710.0,72.421,72.4588,72.0052,72.1186,39710.0
2016-11-17 10:10:00,95.44,95.61,95.35,95.55,40676.0,72.1488,72.2773,72.0808,72.232,40676.0
2016-11-17 10:15:00,95.56,95.63,95.45,95.5,31294.0,72.2396,72.2925,72.1564,72.1942,31294.0
2016-11-17 10:20:00,95.49,95.5,95.14,95.28,56766.0,72.1866,72.1942,71.922,72.0279,56766.0
2016-11-17 10:25:00,95.3,95.38,95.21,95.21,34129.0,72.043,72.1035,71.975,71.975,34129.0
2016-11-17 10:30:00,95.2,95.2,94.91,95.04,80055.0,71.9674,71.9674,71.7482,71.8465,80055.0
2016-11-17 10:35:00,95.01,95.08,94.86,94.91,81257.0,71.8238,71.8767,71.7104,71.7482,81257.0
2016-11-17 10:40:00,94.9,94.96,94.83,94.95,60781.0,71.7406,71.786,71.6877,71.7784,60781.0
2016-11-17 10:45:00,94.92,95.03,94.84,94.98,28787.0,71.7557,71.8389,71.6953,71.8011,28787.0
2016-11-17 10:50:00,94.94,95.03,94.92,94.97,76206.0,71.7709,71.8389,71.7557,71.7935,76206.0
2016-11-17 10:55:00,94.99,95.2,94.99,95.02,23662.0,71.8087,71.9674,71.8087,71.8313,23662.0
2016-11-17 11:00:00,95.01,95.03,94.93,95.0,38764.0,71.8238,71.8389,71.7633,71.8162,38764.0
2016-11-17 11:05:00,94.99,95.08,94.92,95.05,32007.0,71.8087,71.8767,71.7557,71.854,32007.0
2016-11-17 11:10:00,95.04,95.22,95.04,95.11,25015.0,71.8465,71.9825,71.8465,71.8994,25015.0
2016-11-17 11:15:00,95.11,95.11,94.86,94.91,27043.0,71.8994,71.8994,71.7104,71.7482,27043.0
2016-11-17 11:20:00,94.93,94.93,94.7,94.7,18175.0,71.7633,71.7633,71.5894,71.5894,18175.0
2016-11-17 11:25:00,94.71,94.71,94.43,94.48,37887.0,71.597,71.597,71.3853,71.4231,37887.0
2016-11-17 11:30:00,94.48,94.68,94.41,94.65,23527.0,71.4231,71.5743,71.3702,71.5516,23527.0
2016-11-17 11:35:00,94.65,94.78,94.58,94.68,51435.0,71.5516,71.6499,71.4987,71.5743,51435.0
2016-11-17 11:40:00,94.68,94.75,94.6,94.7,39953.0,71.5743,71.6272,71.5138,71.5894,39953.0
2016-11-17 11:45:00,94.71,94.87,94.68,94.87,32562.0,71.597,71.7179,71.5743,71.7179,32562.0
2016-11-17 11:50:00,94.87,94.9,94.7,94.8,36098.0,71.7179,71.7406,71.5894,71.665,36098.0
2016-11-17 11:55:00,94.79,94.91,94.7,94.88,27129.0,71.6575,71.7482,71.5894,71.7255,27129.0
2016-11-17 12:00:00,94.88,94.95,94.7,94.81,21805.0,71.7255,71.7784,71.5894,71.6726,21805.0
2016-11-17 12:05:00,94.84,94.87,94.73,94.75,43339.0,71.6953,71.7179,71.6121,71.6272,43339.0
2016-11-17 12:10:00,94.76,94.89,94.66,94.88,48150.0,71.6348,71.7331,71.5592,71.7255,48150.0
2016-11-17 12:15:00,94.87,94.95,94.82,94.87,107231.0,71.7179,71.7784,71.6801,71.7179,107231.0
2016-11-17 12:20:00,94.87,94.95,94.75,94.92,54481.0,71.7179,71.7784,71.6272,71.7557,54481.0
2016-11-17 12:25:00,94.96,94.96,94.83,94.85,42412.0,71.786,71.786,71.6877,71.7028,42412.0
2016-11-17 12:30:00,94.85,94.85,94.7,94.81,99916.0,71.7028,71.7028,71.5894,71.6726,99916.0
2016-11-17 12:35:00,94.79,94.92,94.76,94.84,149916.0,71.6575,71.7557,71.6348,71.6953,149916.0
2016-11-17 12:40:00,94.83,94.87,94.73,94.82,75249.0,71.6877,71.7179,71.6121,71.6801,75249.0
2016-11-17 12:45:00,94.82,94.82,94.66,94.75,106004.0,71.6801,71.6801,71.5592,71.6272,106004.0
2016-11-17 12:50:00,94.77,94.8,94.65,94.67,77124.0,71.6423,71.665,71.5516,71.5667,77124.0
2016-11-17 12:55:00,94.66,94.68,94.41,94.41,68756.0,71.5592,71.5743,71.3702,71.3702,68756.0
2016-11-17 13:00:00,94.41,94.41,94.09,94.14,40894.0,71.3702,71.3702,71.1283,71.1661,40894.0
2016-11-17 13:05:00,94.14,94.28,94.07,94.07,52965.0,71.1661,71.2719,71.1132,71.1132,52965.0
2016-11-17 13:10:00,94.07,94.07,93.71,93.79,41314.0,71.1132,71.1132,70.841,70.9015,41314.0
2016-11-17 13:15:00,93.78,93.83,93.72,93.81,40663.0,70.8939,70.9317,70.8486,70.9166,40663.0
2016-11-17 13:20:00,93.81,93.84,93.73,93.73,54426.0,70.9166,70.9393,70.8561,70.8561,54426.0
2016-11-17 13:25:00,93.75,93.76,93.63,93.73,54582.0,70.8713,70.8788,70.7805,70.8561,54582.0
2016-11-17 13:30:00,93.72,93.85,93.72,93.83,37527.0,70.8486,70.9469,70.8486,70.9317,37527.0
2016-11-17 13:35:00,93.83,93.97,93.78,93.85,53038.0,70.9317,71.0376,70.8939,70.9469,53038.0
2016-11-17 13:40:00,93.85,93.86,93.64,93.65,23479.0,70.9469,70.9544,70.7881,70.7957,23479.0
2016-11-17 13:45:00,93.64,93.67,93.4,93.59,59572.0,70.7881,70.8108,70.6067,70.7503,59572.0
2016-11-17 13:50:00,93.61,93.61,93.49,93.53,34021.0,70.7654,70.7654,70.6747,70.705,34021.0
2016-11-17 13:55:00,93.53,93.54,93.2,93.2,50990.0,70.705,70.7125,70.4555,70.4555,50990.0
2016-11-17 14:00:00,93.2,93.22,93.03,93.03,78441.0,70.4555,70.4706,70.327,70.327,78441.0
2016-11-17 14:05:00,93.03,93.03,92.68,92.75,63422.0,70.327,70.327,70.0624,70.1153,63422.0
2016-11-17 14:10:00,92.75,93.1,92.73,92.97,74192.0,70.1153,70.3799,70.1002,70.2816,74192.0
2016-11-17 14:15:00,92.97,92.98,92.57,92.57,59888.0,70.2816,70.2892,69.9792,69.9792,59888.0
2016-11-17 14:20:00,92.57,92.82,92.56,92.81,70541.0,69.9792,70.1682,69.9717,70.1607,70541.0
2016-11-17 14:25:00,92.82,93.06,92.8,92.9,68932.0,70.1682,70.3496,70.1531,70.2287,68932.0
2016-11-17 14:30:00,92.89,92.89,92.8,92.84,57468.0,70.2211,70.2211,70.1531,70.1833,57468.0
2016-11-17 14:35:00,92.84,92.84,92.53,92.64,65767.0,70.1833,70.1833,69.949,70.0321,65767.0
2016-11-17 14:40:00,92.64,92.8,92.58,92.65,64517.0,70.0321,70.1531,69.9868,70.0397,64517.0
2016-11-17 14:45:00,92.64,92.77,92.47,92.61,64704.0,70.0321,70.1304,69.9036,70.0095,64704.0
2016-11-17 14:50:00,92.63,92.93,92.54,92.7,70634.0,70.0246,70.2514,69.9566,70.0775,70634.0
2016-11-17 14:55:00,92.69,92.89,92.64,92.74,27166.0,70.0699,70.2211,70.0321,70.1077,27166.0
2016-11-17 15:00:00,92.72,92.75,92.45,92.58,60632.0,70.0926,70.1153,69.8885,69.9868,60632.0
2016-11-17 15:05:00,92.57,92.6,92.31,92.52,67550.0,69.9792,70.0019,69.7827,69.9414,67550.0
2016-11-17 15:10:00,92.54,92.62,92.46,92.49,60965.0,69.9566,70.017,69.8961,69.9188,60965.0
2016-11-17 15:15:00,92.48,92.48,92.12,92.26,85429.0,69.9112,69.9112,69.639,69.7449,85429.0
2016-11-17 15:20:00,92.27,92.33,92.11,92.12,81917.0,69.7524,69.7978,69.6315,69.639,81917.0
2016-11-17 15:25:00,92.11,92.25,92.04,92.25,93521.0,69.6315,69.7373,69.5786,69.7373,93521.0
2016-11-17 15:30:00,92.25,92.35,92.17,92.18,96284.0,69.7373,69.8129,69.6768,69.6844,96284.0
2016-11-17 15:35:00,92.17,92.32,92.17,92.18,117299.0,69.6768,69.7902,69.6768,69.6844,117299.0
2016-11-17 15:40:00,92.18,92.43,92.18,92.23,117422.0,69.6844,69.8734,69.6844,69.7222,117422.0
2016-11-17 15:45:00,92.23,92.41,92.22,92.32,145840.0,69.7222,69.8583,69.7146,69.7902,145840.0
2016-11-17 15:50:00,92.33,92.38,92.25,92.32,165540.0,69.7978,69.8356,69.7373,69.7902,165540.0
2016-11-17 15:55:00,92.34,92.5,92.17,92.33,440806.0,69.8054,69.9263,69.6768,69.7978,440806.0
2016-11-18 09:30:00,92.75,93.1,92.73,92.92,147593.0,70.1153,70.3799,70.1002,70.2438,147593.0
2016-11-18 09:35:00,92.85,93.37,92.8,93.22,19717.0,70.1909,70.584,70.1531,70.4706,19717.0
2016-11-18 09:40:00,93.21,93.28,92.84,92.87,40860.0,70.463,70.516,70.1833,70.206,40860.0
2016-11-18 09:45:00,92.88,93.13,92.85,93.13,49756.0,70.2136,70.4026,70.1909,70.4026,49756.0
2016-11-18 09:50:00,93.14,93.35,93.12,93.3,27667.0,70.4101,70.5689,70.395,70.5311,27667.0
2016-11-18 09:55:00,93.3,93.47,93.1,93.45,48461.0,70.5311,70.6596,70.3799,70.6445,48461.0
2016-11-18 10:00:00,93.46,93.55,93.35,93.43,35782.0,70.652,70.7201,70.5689,70.6294,35782.0
2016-11-18 10:05:00,93.42,93.46,93.18,93.18,44627.0,70.6218,70.652,70.4404,70.4404,44627.0
2016-11-18 10:10:00,93.19,93.43,93.17,93.38,56620.0,70.4479,70.6294,70.4328,70.5916,56620.0
2016-11-18 10:15:00,93.37,93.4,93.05,93.19,45297.0,70.584,70.6067,70.3421,70.4479,45297.0
2016-11-18 10:20:00,93.2,93.2,92.9,93.04,21184.0,70.4555,70.4555,70.2287,70.3345,21184.0
2016-11-18 10:25:00,93.04,93.2,92.97,93.19,13736.0,70.3345,70.4555,70.2816,70.4479,13736.0
2016-11-18 10:30:00,93.21,93.22,92.5,92.5,38752.0,70.463,70.4706,69.9263,69.9263,38752.0
2016-11-18 10:35:00,92.5,92.72,92.38,92.61,43076.0,69.9263,70.0926,69.8356,70.0095,43076.0
2016-11-18 10:40:00,92.61,92.94,92.53,92.84,21116.0,70.0095,70.2589,69.949,70.1833,21116.0
2016-11-18 10:45:00,92.8,92.9,92.7,92.89,12571.0,70.1531,70.2287,70.0775,70.2211,12571.0
2016-11-18 10:50:00,92.84,92.91,92.69,92.69,28306.0,70.1833,70.2363,70.0699,70.0699,28306.0
2016-11-18 10:55:00,92.68,92.68,92.46,92.63,14754.0,70.0624,70.0624,69.8961,70.0246,14754.0
2016-11-18 11:00:00,92.58,92.83,92.52,92.82,18059.0,69.9868,70.1758,69.9414,70.1682,18059.0
2016-11-18 11:05:00,92.82,92.99,92.79,92.89,21679.0,70.1682,70.2967,70.1455,70.2211,21679.0
2016-11-18 11:10:00,92.92,93.18,92.85,93.08,17584.0,70.2438,70.4404,70.1909,70.3648,17584.0
2016-11-18 11:15:00,93.04,93.17,92.92,93.17,22228.0,70.3345,70.4328,70.2438,70.4328,22228.0
2016-11-18 11:20:00,93.19,93.23,93.12,93.17,13900.0,70.4479,70.4782,70.395,70.4328,13900.0
2016-11-18 11:25:00,93.16,93.51,93.08,93.31,38847.0,70.4252,70.6898,70.3648,70.5386,38847.0
2016-11-18 11:30:00,93.35,93.46,93.3,93.38,18347.0,70.5689,70.652,70.5311,70.5916,18347.0
2016-11-18 11:35:00,93.44,93.54,93.35,93.54,26512.0,70.6369,70.7125,70.5689,70.7125,26512.0
2016-11-18 11:40:00,93.52,93.52,93.3,93.46,41493.0,70.6974,70.6974,70.5311,70.652,41493.0
2016-11-18 11:45:00,93.44,93.44,93.31,93.38,14243.0,70.6369,70.6369,70.5386,70.5916,14243.0
2016-11-18 11:50:00,93.4,93.5,93.36,93.41,13886.0,70.6067,70.6823,70.5764,70.6142,13886.0
2016-11-18 11:55:00,93.4,93.66,93.39,93.65,13986.0,70.6067,70.8032,70.5991,70.7957,13986.0
2016-11-18 12:00:00,93.62,93.8,93.62,93.8,11553.0,70.773,70.9091,70.773,70.9091,11553.0
2016-11-18 12:05:00,93.73,93.81,93.64,93.77,10508.0,70.8561,70.9166,70.7881,70.8864,10508.0
2016-11-18 12:10:00,93.76,93.82,93.63,93.82,13759.0,70.8788,70.9242,70.7805,70.9242,13759.0
2016-11-18 12:15:00,93.83,93.93,93.79,93.88,16396.0,70.9317,71.0073,70.9015,70.9695,16396.0
2016-11-18 12:20:00,93.86,93.91,93.78,93.8,13762.0,70.9544,70.9922,70.8939,70.9091,13762.0
2016-11-18 12:25:00,93.86,93.97,93.81,93.97,12142.0,70.9544,71.0376,70.9166,71.0376,12142.0
2016-11-18 12:30:00,94.0,94.06,93.89,94.0,15225.0,71.0603,71.1056,70.9771,71.0603,15225.0
2016-11-18 12:35:00,94.07,94.28,93.98,94.25,26062.0,71.1132,71.2719,71.0451,71.2492,26062.0
2016-11-18 12:40:00,94.25,94.26,94.05,94.07,59719.0,71.2492,71.2568,71.0981,71.1132,59719.0
2016-11-18 12:45:00,94.07,94.21,93.99,94.08,16995.0,71.1132,71.219,71.0527,71.1207,16995.0
2016-11-18 12:50:00,94.06,94.15,93.94,94.04,5641.0,71.1056,71.1736,71.0149,71.0905,5641.0
2016-11-18 12:55:00,94.03,94.11,94.0,94.03,49046.0,71.0829,71.1434,71.0603,71.0829,49046.0
2016-11-18 13:00:00,94.05,94.05,93.79,93.84,10349.0,71.0981,71.0981,70.9015,70.9393,10349.0
2016-11-18 13:05:00,93.83,93.83,93.42,93.59,35741.0,70.9317,70.9317,70.6218,70.7503,35741.0
2016-11-18 13:10:00,93.57,93.63,93.46,93.58,22029.0,70.7352,70.7805,70.652,70.7427,22029.0
2016-11-18 13:15:00,93.57,93.84,93.57,93.68,7476.0,70.7352,70.9393,70.7352,70.8183,7476.0
2016-11-18 13:20:00,93.71,93.92,93.7,93.92,5579.0,70.841,70.9998,70.8335,70.9998,5579.0
2016-11-18 13:25:00,93.93,93.98,93.86,93.97,6368.0,71.0073,71.0451,70.9544,71.0376,6368.0
2016-11-18 13:30:00,93.97,94.11,93.93,94.11,13229.0,71.0376,71.1434,71.0073,71.1434,13229.0
2016-11-18 13:35:00,94.11,94.14,94.03,94.04,9821.0,71.1434,71.1661,71.0829,71.0905,9821.0
2016-11-18 13:40:00,94.03,94.08,93.9,94.04,10953.0,71.0829,71.1207,70.9847,71.0905,10953.0
2016-11-18 13:45:00,94.02,94.14,93.94,94.12,12907.0,71.0754,71.1661,71.0149,71.151,12907.0
2016-11-18 13:50:00,94.1,94.19,94.04,94.04,10740.0,71.1358,71.2039,71.0905,71.0905,10740.0
2016-11-18 13:55:00,94.06,94.06,93.86,93.88,5300.0,71.1056,71.1056,70.9544,70.9695,5300.0
2016-11-18 14:00:00,93.88,93.97,93.76,93.78,11279.0,70.9695,71.0376,70.8788,70.8939,11279.0
2016-11-18 14:05:00,93.82,93.85,93.67,93.74,15967.0,70.9242,70.9469,70.8108,70.8637,15967.0
2016-11-18 14:10:00,93.71,93.71,93.32,93.32,19474.0,70.841,70.841,70.5462,70.5462,19474.0
2016-11-18 14:15:00,93.3,93.54,93.29,93.4,18385.0,70.5311,70.7125,70.5235,70.6067,18385.0
2016-11-18 14:20:00,93.45,93.53,93.36,93.47,13931.0,70.6445,70.705,70.5764,70.6596,13931.0
2016-11-18 14:25:00,93.47,93.59,93.45,93.5,18303.0,70.6596,70.7503,70.6445,70.6823,18303.0
2016-11-18 14:30:00,93.47,93.48,93.35,93.38,15084.0,70.6596,70.6672,70.5689,70.5916,15084.0
2016-11-18 14:35:00,93.35,93.49,93.35,93.38,12791.0,70.5689,70.6747,70.5689,70.5916,12791.0
2016-11-18 14:40:00,93.35,93.45,93.28,93.42,24013.0,70.5689,70.6445,70.516,70.6218,24013.0
2016-11-18 14:45:00,93.45,93.47,93.32,93.45,14530.0,70.6445,70.6596,70.5462,70.6445,14530.0
2016-11-18 14:50:00,93.44,93.5,93.39,93.49,17479.0,70.6369,70.6823,70.5991,70.6747,17479.0
2016-11-18 14:55:00,93.52,93.6,93.51,93.54,18836.0,70.6974,70.7579,70.6898,70.7125,18836.0
2016-11-18 15:00:00,93.56,93.64,93.44,93.53,15074.0,70.7276,70.7881,70.6369,70.705,15074.0
2016-11-18 15:05:00,93.55,93.56,93.34,93.46,10847.0,70.7201,70.7276,70.5613,70.652,10847.0
2016-11-18 15:10:00,93.49,93.49,93.32,93.37,18084.0,70.6747,70.6747,70.5462,70.584,18084.0
2016-11-18 15:15:00,93.35,93.51,93.33,93.46,11821.0,70.5689,70.6898,70.5538,70.652,11821.0
2016-11-18 15:20:00,93.48,93.51,93.37,93.42,17230.0,70.6672,70.6898,70.584,70.6218,17230.0
2016-11-18 15:25:00,93.42,93.42,93.34,93.34,23678.0,70.6218,70.6218,70.5613,70.5613,23678.0
2016-11-18 15:30:00,93.33,93.37,93.23,93.29,33360.0,70.5538,70.584,70.4782,70.5235,33360.0
2016-11-18 15:35:00,93.29,93.29,93.09,93.16,44431.0,70.5235,70.5235,70.3723,70.4252,44431.0
2016-11-18 15:40:00,93.17,93.18,93.04,93.11,58355.0,70.4328,70.4404,70.3345,70.3874,58355.0
2016-11-18 15:45:00,93.12,93.15,93.05,93.07,48253.0,70.395,70.4177,70.3421,70.3572,48253.0
2016-11-18 15:50:00,93.08,93.13,93.0,93.1,64968.0,70.3648,70.4026,70.3043,70.3799,64968.0
2016-11-18 15:55:00,93.11,93.15,92.98,93.14,133151.0,70.3874,70.4177,70.2892,70.4101,133151.0
2016-11-21 09:30:00,95.0,95.66,94.86,95.3,74623.0,71.8162,72.3151,71.7104,72.043,74623.0
2016-11-21 09:35:00,95.37,95.52,95.3,95.4,39299.0,72.0959,72.2093,72.043,72.1186,39299.0
2016-11-21 09:40:00,95.4,95.75,95.34,95.75,54356.0,72.1186,72.3832,72.0732,72.3832,54356.0
2016-11-21 09:45:00,95.77,95.9,95.59,95.63,51375.0,72.3983,72.4966,72.2622,72.2925,51375.0
2016-11-21 09:50:00,95.66,95.77,95.37,95.58,41294.0,72.3151,72.3983,72.0959,72.2547,41294.0
2016-11-21 09:55:00,95.62,95.7,95.45,95.63,41564.0,72.2849,72.3454,72.1564,72.2925,41564.0
2016-11-21 10:00:00,95.64,95.95,95.59,95.89,72569.0,72.3,72.5344,72.2622,72.489,72569.0
2016-11-21 10:05:00,95.88,96.24,95.86,96.24,66689.0,72.4815,72.7536,72.4663,72.7536,66689.0
2016-11-21 10:10:00,96.24,96.53,96.19,96.47,52854.0,72.7536,72.9728,72.7158,72.9275,52854.0
2016-11-21 10:15:00,96.46,96.5,96.18,96.47,32614.0,72.9199,72.9502,72.7082,72.9275,32614.0
2016-11-21 10:20:00,96.48,96.55,96.1,96.15,47269.0,72.935,72.988,72.6478,72.6856,47269.0
2016-11-21 10:25:00,96.13,96.24,95.98,96.21,34715.0,72.6704,72.7536,72.5571,72.7309,34715.0
2016-11-21 10:30:00,96.22,96.28,96.07,96.15,40341.0,72.7385,72.7838,72.6251,72.6856,40341.0
2016-11-21 10:35:00,96.16,96.38,96.15,96.28,51935.0,72.6931,72.8594,72.6856,72.7838,51935.0
2016-11-21 10:40:00,96.28,96.56,96.28,96.56,46743.0,72.7838,72.9955,72.7838,72.9955,46743.0
2016-11-21 10:45:00,96.54,96.64,96.43,96.59,49107.0,72.9804,73.056,72.8972,73.0182,49107.0
2016-11-21 10:50:00,96.62,96.67,96.33,96.38,42443.0,73.0409,73.0787,72.8216,72.8594,42443.0
2016-11-21 10:55:00,96.32,96.44,96.32,96.34,30503.0,72.8141,72.9048,72.8141,72.8292,30503.0
2016-11-21 11:00:00,96.34,96.35,96.07,96.07,36213.0,72.8292,72.8368,72.6251,72.6251,36213.0
2016-11-21 11:05:00,96.07,96.3,95.96,96.24,76569.0,72.6251,72.799,72.5419,72.7536,76569.0
2016-11-21 11:10:00,96.3,96.59,96.25,96.59,35212.0,72.799,73.0182,72.7612,73.0182,35212.0
2016-11-21 11:15:00,96.61,96.78,96.61,96.75,23556.0,73.0333,73.1618,73.0333,73.1391,23556.0
2016-11-21 11:20:00,96.78,97.0,96.74,96.77,35125.0,73.1618,73.3281,73.1316,73.1543,35125.0
2016-11-21 11:25:00,96.77,96.82,96.37,96.4,89342.0,73.1543,73.1921,72.8519,72.8746,89342.0
2016-11-21 11:30:00,96.4,96.46,96.2,96.39,39870.0,72.8746,72.9199,72.7234,72.867,39870.0
2016-11-21 11:35:00,96.32,96.56,96.22,96.25,35861.0,72.8141,72.9955,72.7385,72.7612,35861.0
2016-11-21 11:40:00,96.24,96.28,95.91,96.03,107531.0,72.7536,72.7838,72.5041,72.5949,107531.0
2016-11-21 11:45:00,96.0,96.03,95.73,95.79,77609.0,72.5722,72.5949,72.3681,72.4134,77609.0
2016-11-21 11:50:00,95.82,95.99,95.64,95.64,30867.0,72.4361,72.5646,72.3,72.3,30867.0
2016-11-21 11:55:00,95.63,95.7,95.57,95.6,71237.0,72.2925,72.3454,72.2471,72.2698,71237.0
2016-11-21 12:00:00,95.61,95.7,95.36,95.7,90997.0,72.2773,72.3454,72.0884,72.3454,90997.0
2016-11-21 12:05:00,95.7,95.97,95.7,95.85,26788.0,72.3454,72.5495,72.3454,72.4588,26788.0
2016-11-21 12:10:00,95.83,96.02,95.83,96.0,87393.0,72.4437,72.5873,72.4437,72.5722,87393.0
2016-11-21 12:15:00,96.01,96.02,95.75,95.83,18363.0,72.5797,72.5873,72.3832,72.4437,18363.0
2016-11-21 12:20:00,95.84,95.85,95.72,95.77,13419.0,72.4512,72.4588,72.3605,72.3983,13419.0
2016-11-21 12:25:00,95.8,96.01,95.77,95.94,130351.0,72.421,72.5797,72.3983,72.5268,130351.0
2016-11-21 12:30:00,95.96,96.1,95.82,96.0,36047.0,72.5419,72.6478,72.4361,72.5722,36047.0
2016-11-21 12:35:00,96.0,96.28,96.0,96.15,49529.0,72.5722,72.7838,72.5722,72.6856,49529.0
2016-11-21 12:40:00,96.17,96.31,96.13,96.31,23895.0,72.7007,72.8065,72.6704,72.8065,23895.0
2016-11-21 12:45:00,96.29,96.4,96.19,96.2,12817.0,72.7914,72.8746,72.7158,72.7234,12817.0
2016-11-21 12:50:00,96.21,96.42,96.21,96.34,55349.0,72.7309,72.8897,72.7309,72.8292,55349.0
2016-11-21 12:55:00,96.36,96.36,96.16,96.22,110749.0,72.8443,72.8443,72.6931,72.7385,110749.0
2016-11-21 13:00:00,96.21,96.41,96.2,96.31,19284.0,72.7309,72.8821,72.7234,72.8065,19284.0
2016-11-21 13:05:00,96.29,96.52,96.28,96.49,12324.0,72.7914,72.9653,72.7838,72.9426,12324.0
2016-11-21 13:10:00,96.52,96.53,96.35,96.35,19436.0,72.9653,72.9728,72.8368,72.8368,19436.0
2016-11-21 13:15:00,96.38,96.46,96.27,96.42,17359.0,72.8594,72.9199,72.7763,72.8897,17359.0
2016-11-21 13:20:00,96.43,96.45,96.08,96.08,50750.0,72.8972,72.9124,72.6326,72.6326,50750.0
2016-11-21 13:25:00,96.08,96.11,95.96,95.98,42021.0,72.6326,72.6553,72.5419,72.5571,42021.0
2016-11-21 13:30:00,95.97,96.02,95.89,95.99,16861.0,72.5495,72.5873,72.489,72.5646,16861.0
2016-11-21 13:35:00,95.99,96.0,95.93,95.96,18373.0,72.5646,72.5722,72.5193,72.5419,18373.0
2016-11-21 13:40:00,95.94,95.94,95.8,95.88,16052.0,72.5268,72.5268,72.421,72.4815,16052.0
2016-11-21 13:45:00,95.9,95.94,95.81,95.92,16434.0,72.4966,72.5268,72.4285,72.5117,16434.0
2016-11-21 13:50:00,95.97,95.99,95.65,95.66,54930.0,72.5495,72.5646,72.3076,72.3151,54930.0
2016-11-21 13:55:00,95.68,95.87,95.67,95.81,30388.0,72.3303,72.4739,72.3227,72.4285,30388.0
2016-11-21 14:00:00,95.83,95.86,95.74,95.78,28281.0,72.4437,72.4663,72.3756,72.4059,28281.0
2016-11-21 14:05:00,95.78,95.82,95.69,95.73,27788.0,72.4059,72.4361,72.3378,72.3681,27788.0
2016-11-21 14:10:00,95.76,95.77,95.51,95.54,26952.0,72.3907,72.3983,72.2018,72.2244,26952.0
2016-11-21 14:15:00,95.53,95.54,95.41,95.53,43652.0,72.2169,72.2244,72.1262,72.2169,43652.0
2016-11-21 14:20:00,95.51,95.64,95.51,95.6,20355.0,72.2018,72.3,72.2018,72.2698,20355.0
2016-11-21 14:25:00,95.61,95.65,95.46,95.55,37699.0,72.2773,72.3076,72.164,72.232,37699.0
2016-11-21 14:30:00,95.57,95.63,95.51,95.61,22168.0,72.2471,72.2925,72.2018,72.2773,22168.0
2016-11-21 14:35:00,95.61,95.63,95.5,95.53,28376.0,72.2773,72.2925,72.1942,72.2169,28376.0
2016-11-21 14:40:00,95.5,95.52,95.27,95.27,25154.0,72.1942,72.2093,72.0203,72.0203,25154.0
2016-11-21 14:45:00,95.28,95.37,95.28,95.34,33618.0,72.0279,72.0959,72.0279,72.0732,33618.0
2016-11-21 14:50:00,95.36,95.61,95.36,95.56,24689.0,72.0884,72.2773,72.0884,72.2396,24689.0
2016-11-21 14:55:00,95.52,95.6,95.5,95.52,16622.0,72.2093,72.2698,72.1942,72.2093,16622.0
2016-11-21 15:00:00,95.54,95.54,95.37,95.49,46496.0,72.2244,72.2244,72.0959,72.1866,46496.0
2016-11-21 15:05:00,95.48,95.62,95.48,95.62,32155.0,72.1791,72.2849,72.1791,72.2849,32155.0
2016-11-21 15:10:00,95.62,95.74,95.6,95.65,36004.0,72.2849,72.3756,72.2698,72.3076,36004.0
2016-11-21 15:15:00,95.63,95.63,95.52,95.56,42679.0,72.2925,72.2925,72.2093,72.2396,42679.0
2016-11-21 15:20:00,95.56,95.58,95.47,95.47,35120.0,72.2396,72.2547,72.1715,72.1715,35120.0
2016-11-21 15:25:00,95.49,95.49,95.24,95.25,54344.0,72.1866,72.1866,71.9976,72.0052,54344.0
2016-11-21 15:30:00,95.25,95.27,95.19,95.26,63684.0,72.0052,72.0203,71.9598,72.0128,63684.0
2016-11-21 15:35:00,95.27,95.42,95.25,95.26,58472.0,72.0203,72.1337,72.0052,72.0128,58472.0
2016-11-21 15:40:00,95.26,95.31,95.21,95.25,87049.0,72.0128,72.0506,71.975,72.0052,87049.0
2016-11-21 15:45:00,95.24,95.48,95.23,95.48,65225.0,71.9976,72.1791,71.9901,72.1791,65225.0
2016-11-21 15:50:00,95.48,95.55,95.46,95.54,103803.0,72.1791,72.232,72.164,72.2244,103803.0
2016-11-21 15:55:00,95.54,95.75,95.54,95.66,232349.0,72.2244,72.3832,72.2244,72.3151,232349.0
2016-11-22 09:30:00,95.79,96.2,95.67,95.9,80238.0,72.4134,72.7234,72.3227,72.4966,80238.0
2016-11-22 09:35:00,95.88,95.91,95.5,95.72,56767.0,72.4815,72.5041,72.1942,72.3605,56767.0
2016-11-22 09:40:00,95.7,95.71,95.21,95.49,29306.0,72.3454,72.3529,71.975,72.1866,29306.0
2016-11-22 09:45:00,95.58,95.71,95.39,95.65,42182.0,72.2547,72.3529,72.111,72.3076,42182.0
2016-11-22 09:50:00,95.62,95.83,95.55,95.68,106305.0,72.2849,72.4437,72.232,72.3303,106305.0
2016-11-22 09:55:00,95.71,95.85,95.63,95.67,49649.0,72.3529,72.4588,72.2925,72.3227,49649.0
2016-11-22 10:00:00,95.67,95.82,95.39,95.81,69857.0,72.3227,72.4361,72.111,72.4285,69857.0
2016-11-22 10:05:00,95.86,95.87,95.51,95.69,60590.0,72.4663,72.4739,72.2018,72.3378,60590.0
2016-11-22 10:10:00,95.69,95.72,95.54,95.6,91719.0,72.3378,72.3605,72.2244,72.2698,91719.0
2016-11-22 10:15:00,95.61,95.7,95.29,95.4,62289.0,72.2773,72.3454,72.0354,72.1186,62289.0
2016-11-22 10:20:00,95.38,95.43,95.06,95.08,70354.0,72.1035,72.1413,71.8616,71.8767,70354.0
2016-11-22 10:25:00,95.06,95.19,94.93,95.03,55538.0,71.8616,71.9598,71.7633,71.8389,55538.0
2016-11-22 10:30:00,95.05,95.21,94.86,94.95,63894.0,71.854,71.975,71.7104,71.7784,63894.0
2016-11-22 10:35:00,94.96,95.1,94.93,95.01,33003.0,71.786,71.8918,71.7633,71.8238,33003.0
2016-11-22 10:40:00,95.01,95.07,94.91,94.91,68867.0,71.8238,71.8691,71.7482,71.7482,68867.0
2016-11-22 10:45:00,94.95,95.23,94.95,95.23,34616.0,71.7784,71.9901,71.7784,71.9901,34616.0
2016-11-22 10:50:00,95.21,95.25,95.02,95.08,38833.0,71.975,72.0052,71.8313,71.8767,38833.0
2016-11-22 10:55:00,95.11,95.17,94.8,94.9,33924.0,71.8994,71.9447,71.665,71.7406,33924.0
2016-11-22 11:00:00,94.92,95.02,94.73,94.9,37600.0,71.7557,71.8313,71.6121,71.7406,37600.0
2016-11-22 11:05:00,94.95,94.97,94.46,94.6,37865.0,71.7784,71.7935,71.408,71.5138,37865.0
2016-11-22 11:10:00,94.54,94.75,94.47,94.52,27643.0,71.4685,71.6272,71.4156,71.4534,27643.0
2016-11-22 11:15:00,94.52,94.54,94.26,94.42,75640.0,71.4534,71.4685,71.2568,71.3778,75640.0
2016-11-22 11:20:00,94.42,94.68,94.36,94.68,31995.0,71.3778,71.5743,71.3324,71.5743,31995.0
2016-11-22 11:25:00,94.64,94.71,94.28,94.28,17051.0,71.5441,71.597,71.2719,71.2719,17051.0
2016-11-22 11:30:00,94.29,94.38,94.03,94.09,29034.0,71.2795,71.3475,71.0829,71.1283,29034.0
2016-11-22 11:35:00,94.06,94.4,94.04,94.4,17958.0,71.1056,71.3626,71.0905,71.3626,17958.0
2016-11-22 11:40:00,94.4,94.44,94.3,94.31,21615.0,71.3626,71.3929,71.287,71.2946,21615.0
2016-11-22 11:45:00,94.37,94.53,94.28,94.29,25608.0,71.34,71.4609,71.2719,71.2795,25608.0
2016-11-22 11:50:00,94.33,94.34,94.15,94.15,16687.0,71.3097,71.3173,71.1736,71.1736,16687.0
2016-11-22 11:55:00,94.15,94.15,93.57,93.62,38713.0,71.1736,71.1736,70.7352,70.773,38713.0
2016-11-22 12:00:00,93.61,93.73,93.42,93.53,36503.0,70.7654,70.8561,70.6218,70.705,36503.0
2016-11-22 12:05:00,93.54,93.88,93.48,93.86,30008.0,70.7125,70.9695,70.6672,70.9544,30008.0
2016-11-22 12:10:00,93.84,93.92,93.51,93.55,24340.0,70.9393,70.9998,70.6898,70.7201,24340.0
2016-11-22 12:15:00,93.59,93.72,93.57,93.72,23777.0,70.7503,70.8486,70.7352,70.8486,23777.0
2016-11-22 12:20:00,93.74,93.83,93.66,93.79,17342.0,70.8637,70.9317,70.8032,70.9015,17342.0
2016-11-22 12:25:00,93.78,93.91,93.75,93.75,55594.0,70.8939,70.9922,70.8713,70.8713,55594.0
2016-11-22 12:30:00,93.79,93.97,93.79,93.92,21695.0,70.9015,71.0376,70.9015,70.9998,21695.0
2016-11-22 12:35:00,93.93,94.01,93.69,93.69,42132.0,71.0073,71.0678,70.8259,70.8259,42132.0
2016-11-22 12:40:00,93.71,93.78,93.57,93.67,24148.0,70.841,70.8939,70.7352,70.8108,24148.0
2016-11-22 12:45:00,93.7,93.84,93.7,93.75,18591.0,70.8335,70.9393,70.8335,70.8713,18591.0
2016-11-22 12:50:00,93.8,93.94,93.79,93.85,17636.0,70.9091,71.0149,70.9015,70.9469,17636.0
2016-11-22 12:55:00,93.85,93.97,93.72,93.8,26987.0,70.9469,71.0376,70.8486,70.9091,26987.0
2016-11-22 13:00:00,93.82,93.92,93.68,93.72,23112.0,70.9242,70.9998,70.8183,70.8486,23112.0
2016-11-22 13:05:00,93.73,93.89,93.72,93.73,19583.0,70.8561,70.9771,70.8486,70.8561,19583.0
2016-11-22 13:10:00,93.78,93.85,93.74,93.74,20909.0,70.8939,70.9469,70.8637,70.8637,20909.0
2016-11-22 13:15:00,93.75,93.9,93.75,93.87,15380.0,70.8713,70.9847,70.8713,70.962,15380.0
2016-11-22 13:20:00,93.88,93.96,93.74,93.75,24425.0,70.9695,71.03,70.8637,70.8713,24425.0
2016-11-22 13:25:00,93.78,93.81,93.7,93.72,15205.0,70.8939,70.9166,70.8335,70.8486,15205.0
2016-11-22 13:30:00,93.74,93.81,93.65,93.79,37758.0,70.8637,70.9166,70.7957,70.9015,37758.0
2016-11-22 13:35:00,93.78,93.79,93.67,93.73,32027.0,70.8939,70.9015,70.8108,70.8561,32027.0
2016-11-22 13:40:00,93.7,93.74,93.66,93.72,13703.0,70.8335,70.8637,70.8032,70.8486,13703.0
2016-11-22 13:45:00,93.73,93.75,93.57,93.64,13640.0,70.8561,70.8713,70.7352,70.7881,13640.0
2016-11-22 13:50:00,93.67,93.72,93.55,93.56,23912.0,70.8108,70.8486,70.7201,70.7276,23912.0
2016-11-22 13:55:00,93.61,93.75,93.57,93.67,23753.0,70.7654,70.8713,70.7352,70.8108,23753.0
2016-11-22 14:00:00,93.73,93.82,93.7,93.8,14894.0,70.8561,70.9242,70.8335,70.9091,14894.0
2016-11-22 14:05:00,93.81,93.91,93.77,93.85,19275.0,70.9166,70.9922,70.8864,70.9469,19275.0
2016-11-22 14:10:00,93.87,93.98,93.85,93.92,18457.0,70.962,71.0451,70.9469,70.9998,18457.0
2016-11-22 14:15:00,93.94,93.98,93.86,93.94,18888.0,71.0149,71.0451,70.9544,71.0149,18888.0
2016-11-22 14:20:00,93.94,94.22,93.9,94.22,28269.0,71.0149,71.2266,70.9847,71.2266,28269.0
2016-11-22 14:25:00,94.23,94.53,94.16,94.47,44694.0,71.2341,71.4609,71.1812,71.4156,44694.0
2016-11-22 14:30:00,94.51,94.6,94.47,94.56,33204.0,71.4458,71.5138,71.4156,71.4836,33204.0
2016-11-22 14:35:00,94.57,95.14,94.55,95.13,58483.0,71.4911,71.922,71.476,71.9145,58483.0
2016-11-22 14:40:00,95.09,95.26,94.91,94.93,49297.0,71.8842,72.0128,71.7482,71.7633,49297.0
2016-11-22 14:45:00,94.92,95.14,94.89,94.93,19712.0,71.7557,71.922,71.7331,71.7633,19712.0
2016-11-22 14:50:00,94.99,95.02,94.86,94.93,18656.0,71.8087,71.8313,71.7104,71.7633,18656.0
2016-11-22 14:55:00,94.93,94.94,94.76,94.85,18373.0,71.7633,71.7709,71.6348,71.7028,18373.0
2016-11-22 15:00:00,94.89,94.92,94.66,94.78,35492.0,71.7331,71.7557,71.5592,71.6499,35492.0
2016-11-22 15:05:00,94.84,94.88,94.68,94.68,18764.0,71.6953,71.7255,71.5743,71.5743,18764.0
2016-11-22 15:10:00,94.7,94.86,94.7,94.81,28259.0,71.5894,71.7104,71.5894,71.6726,28259.0
2016-11-22 15:15:00,94.79,94.79,94.63,94.78,32427.0,71.6575,71.6575,71.5365,71.6499,32427.0
2016-11-22 15:20:00,94.75,94.81,94.68,94.73,22390.0,71.6272,71.6726,71.5743,71.6121,22390.0
2016-11-22 15:25:00,94.75,94.94,94.75,94.94,31755.0,71.6272,71.7709,71.6272,71.7709,31755.0
2016-11-22 15:30:00,94.94,95.04,94.93,95.02,25462.0,71.7709,71.8465,71.7633,71.8313,25462.0
2016-11-22 15:35:00,95.04,95.04,94.93,94.99,52681.0,71.8465,71.8465,71.7633,71.8087,52681.0
2016-11-22 15:40:00,95.0,95.23,94.99,95.23,68595.0,71.8162,71.9901,71.8087,71.9901,68595.0
2016-11-22 15:45:00,95.23,95.44,95.23,95.4,103122.0,71.9901,72.1488,71.9901,72.1186,103122.0
2016-11-22 15:50:00,95.39,95.4,95.29,95.35,104665.0,72.111,72.1186,72.0354,72.0808,104665.0
2016-11-22 15:55:00,95.36,95.37,95.22,95.24,180366.0,72.0884,72.0959,71.9825,71.9976,180366.0
2016-11-23 09:30:00,94.79,95.05,94.64,94.77,58785.0,71.6575,71.854,71.5441,71.6423,58785.0
2016-11-23 09:35:00,94.82,95.36,94.79,95.24,32534.0,71.6801,72.0884,71.6575,71.9976,32534.0
2016-11-23 09:40:00,95.28,95.43,95.24,95.3,14607.0,72.0279,72.1413,71.9976,72.043,14607.0
2016-11-23 09:45:00,95.34,95.53,95.22,95.48,48341.0,72.0732,72.2169,71.9825,72.1791,48341.0
2016-11-23 09:50:00,95.4,95.74,95.33,95.66,55963.0,72.1186,72.3756,72.0657,72.3151,55963.0
2016-11-23 09:55:00,95.66,95.83,95.51,95.58,9341.0,72.3151,72.4437,72.2018,72.2547,9341.0
2016-11-23 10:00:00,95.63,95.87,95.63,95.75,13057.0,72.2925,72.4739,72.2925,72.3832,13057.0
2016-11-23 10:05:00,95.74,96.07,95.74,95.93,19264.0,72.3756,72.6251,72.3756,72.5193,19264.0
2016-11-23 10:10:00,95.96,96.14,95.83,95.94,14835.0,72.5419,72.678,72.4437,72.5268,14835.0
2016-11-23 10:15:00,96.0,96.65,95.9,96.59,62349.0,72.5722,73.0635,72.4966,73.0182,62349.0
2016-11-23 10:20:00,96.59,96.83,96.42,96.63,109967.0,73.0182,73.1996,72.8897,73.0484,109967.0
2016-11-23 10:25:00,96.65,96.74,96.46,96.55,25910.0,73.0635,73.1316,72.9199,72.988,25910.0
2016-11-23 10:30:00,96.54,96.88,96.48,96.85,44856.0,72.9804,73.2374,72.935,73.2147,44856.0
2016-11-23 10:35:00,96.86,96.94,96.64,96.91,33177.0,73.2223,73.2828,73.056,73.2601,33177.0
2016-11-23 10:40:00,96.91,97.05,96.88,97.0,59489.0,73.2601,73.3659,73.2374,73.3281,59489.0
2016-11-23 10:45:00,97.01,97.23,96.94,97.15,39166.0,73.3357,73.502,73.2828,73.4415,39166.0
2016-11-23 10:50:00,97.17,97.18,96.93,96.97,33336.0,73.4566,73.4642,73.2752,73.3055,33336.0
2016-11-23 10:55:00,96.98,97.15,96.85,96.99,26400.0,73.313,73.4415,73.2147,73.3206,26400.0
2016-11-23 11:00:00,97.0,97.14,96.94,97.01,36391.0,73.3281,73.434,73.2828,73.3357,36391.0
2016-11-23 11:05:00,96.99,97.01,96.74,96.74,24042.0,73.3206,73.3357,73.1316,73.1316,24042.0
2016-11-23 11:10:00,96.74,97.0,96.68,96.93,32373.0,73.1316,73.3281,73.0862,73.2752,32373.0
2016-11-23 11:15:00,96.91,97.01,96.75,96.75,22777.0,73.2601,73.3357,73.1391,73.1391,22777.0
2016-11-23 11:20:00,96.72,96.86,96.61,96.8,13044.0,73.1165,73.2223,73.0333,73.1769,13044.0
2016-11-23 11:25:00,96.77,96.89,96.72,96.77,9237.0,73.1543,73.245,73.1165,73.1543,9237.0
2016-11-23 11:30:00,96.79,96.9,96.76,96.9,11625.0,73.1694,73.2525,73.1467,73.2525,11625.0
2016-11-23 11:35:00,96.89,97.19,96.88,97.11,22054.0,73.245,73.4718,73.2374,73.4113,22054.0
2016-11-23 11:40:00,97.11,97.27,97.03,97.21,23908.0,73.4113,73.5322,73.3508,73.4869,23908.0
2016-11-23 11:45:00,97.22,97.28,97.04,97.16,16834.0,73.4944,73.5398,73.3584,73.4491,16834.0
2016-11-23 11:50:00,97.16,97.28,97.11,97.14,12387.0,73.4491,73.5398,73.4113,73.434,12387.0
2016-11-23 11:55:00,97.12,97.24,97.08,97.18,8565.0,73.4188,73.5096,73.3886,73.4642,8565.0
2016-11-23 12:00:00,97.19,97.28,97.09,97.19,20139.0,73.4718,73.5398,73.3962,73.4718,20139.0
2016-11-23 12:05:00,97.18,97.35,97.15,97.35,19081.0,73.4642,73.5927,73.4415,73.5927,19081.0
2016-11-23 12:10:00,97.34,97.37,97.2,97.2,9418.0,73.5852,73.6078,73.4793,73.4793,9418.0
2016-11-23 12:15:00,97.2,97.31,97.2,97.26,11317.0,73.4793,73.5625,73.4793,73.5247,11317.0
2016-11-23 12:20:00,97.2,97.31,97.1,97.27,11484.0,73.4793,73.5625,73.4037,73.5322,11484.0
2016-11-23 12:25:00,97.23,97.34,97.21,97.26,7862.0,73.502,73.5852,73.4869,73.5247,7862.0
2016-11-23 12:30:00,97.26,97.33,97.22,97.25,7332.0,73.5247,73.5776,73.4944,73.5171,7332.0
2016-11-23 12:35:00,97.26,97.29,97.18,97.27,11260.0,73.5247,73.5474,73.4642,73.5322,11260.0
2016-11-23 12:40:00,97.27,97.57,97.22,97.57,30568.0,73.5322,73.759,73.4944,73.759,30568.0
2016-11-23 12:45:00,97.57,97.63,97.5,97.58,25677.0,73.759,73.8044,73.7061,73.7666,25677.0
2016-11-23 12:50:00,97.58,97.58,97.47,97.53,18153.0,73.7666,73.7666,73.6834,73.7288,18153.0
2016-11-23 12:55:00,97.53,97.59,97.52,97.59,10155.0,73.7288,73.7741,73.7212,73.7741,10155.0
2016-11-23 13:00:00,97.57,97.62,97.52,97.56,37671.0,73.759,73.7968,73.7212,73.7515,37671.0
2016-11-23 13:05:00,97.57,97.59,97.51,97.57,6327.0,73.759,73.7741,73.7137,73.759,6327.0
2016-11-23 13:10:00,97.56,97.64,97.45,97.62,15815.0,73.7515,73.8119,73.6683,73.7968,15815.0
2016-11-23 13:15:00,97.64,97.7,97.5,97.55,18050.0,73.8119,73.8573,73.7061,73.7439,18050.0
2016-11-23 13:20:00,97.55,97.58,97.42,97.55,11067.0,73.7439,73.7666,73.6456,73.7439,11067.0
2016-11-23 13:25:00,97.53,97.62,97.47,97.54,11185.0,73.7288,73.7968,73.6834,73.7364,11185.0
2016-11-23 13:30:00,97.54,97.64,97.52,97.59,19502.0,73.7364,73.8119,73.7212,73.7741,19502.0
2016-11-23 13:35:00,97.59,97.68,97.57,97.68,9349.0,73.7741,73.8422,73.759,73.8422,9349.0
2016-11-23 13:40:00,97.65,97.69,97.55,97.55,15653.0,73.8195,73.8497,73.7439,73.7439,15653.0
2016-11-23 13:45:00,97.56,97.64,97.56,97.59,27598.0,73.7515,73.8119,73.7515,73.7741,27598.0
2016-11-23 13:50:00,97.59,97.64,97.53,97.59,17925.0,73.7741,73.8119,73.7288,73.7741,17925.0
2016-11-23 13:55:00,97.58,97.6,97.53,97.54,18001.0,73.7666,73.7817,73.7288,73.7364,18001.0
2016-11-23 14:00:00,97.54,97.63,97.48,97.54,35273.0,73.7364,73.8044,73.691,73.7364,35273.0
2016-11-23 14:05:00,97.54,97.54,97.43,97.44,17248.0,73.7364,73.7364,73.6532,73.6608,17248.0
2016-11-23 14:10:00,97.45,97.55,97.43,97.55,18333.0,73.6683,73.7439,73.6532,73.7439,18333.0
2016-11-23 14:15:00,97.5,97.55,97.4,97.47,19110.0,73.7061,73.7439,73.6305,73.6834,19110.0
2016-11-23 14:20:00,97.46,97.6,97.43,97.43,17835.0,73.6759,73.7817,73.6532,73.6532,17835.0
2016-11-23 14:25:00,97.45,97.53,97.38,97.4,13238.0,73.6683,73.7288,73.6154,73.6305,13238.0
2016-11-23 14:30:00,97.4,97.42,97.21,97.21,27747.0,73.6305,73.6456,73.4869,73.4869,27747.0
2016-11-23 14:35:00,97.19,97.21,97.09,97.13,15215.0,73.4718,73.4869,73.3962,73.4264,15215.0
2016-11-23 14:40:00,97.13,97.16,97.05,97.07,18237.0,73.4264,73.4491,73.3659,73.3811,18237.0
2016-11-23 14:45:00,97.05,97.11,96.99,97.08,12527.0,73.3659,73.4113,73.3206,73.3886,12527.0
2016-11-23 14:50:00,97.07,97.14,97.0,97.04,23321.0,73.3811,73.434,73.3281,73.3584,23321.0
2016-11-23 14:55:00,97.03,97.25,96.99,97.23,17409.0,73.3508,73.5171,73.3206,73.502,17409.0
2016-11-23 15:00:00,97.23,97.27,97.07,97.12,21738.0,73.502,73.5322,73.3811,73.4188,21738.0
2016-11-23 15:05:00,97.1,97.15,96.98,97.02,15322.0,73.4037,73.4415,73.313,73.3433,15322.0
2016-11-23 15:10:00,97.04,97.04,96.93,96.93,22458.0,73.3584,73.3584,73.2752,73.2752,22458.0
2016-11-23 15:15:00,96.94,97.21,96.93,97.21,33791.0,73.2828,73.4869,73.2752,73.4869,33791.0
2016-11-23 15:20:00,97.22,97.23,96.98,96.98,28712.0,73.4944,73.502,73.313,73.313,28712.0
2016-11-23 15:25:00,96.99,97.07,96.86,97.07,27528.0,73.3206,73.3811,73.2223,73.3811,27528.0
2016-11-23 15:30:00,97.08,97.08,96.92,96.94,55896.0,73.3886,73.3886,73.2677,73.2828,55896.0
2016-11-23 15:35:00,96.94,97.03,96.88,96.99,58006.0,73.2828,73.3508,73.2374,73.3206,58006.0
2016-11-23 15:40:00,96.99,96.99,96.85,96.85,45533.0,73.3206,73.3206,73.2147,73.2147,45533.0
2016-11-23 15:45:00,96.86,97.06,96.86,96.92,82895.0,73.2223,73.3735,73.2223,73.2677,82895.0
2016-11-23 15:50:00,96.94,96.98,96.87,96.87,50114.0,73.2828,73.313,73.2299,73.2299,50114.0
2016-11-23 15:55:00,96.89,97.02,96.89,97.0,108123.0,73.245,73.3433,73.245,73.3281,108123.0
2016-11-25 09:30:00,96.39,96.81,96.01,96.73,72276.0,72.867,73.1845,72.5797,73.124,72276.0
2016-11-25 09:35:00,96.73,96.73,96.29,96.38,33990.0,73.124,73.124,72.7914,72.8594,33990.0
2016-11-25 09:40:00,96.3,96.48,96.18,96.35,29139.0,72.799,72.935,72.7082,72.8368,29139.0
2016-11-25 09:45:00,96.34,96.43,96.16,96.34,41473.0,72.8292,72.8972,72.6931,72.8292,41473.0
2016-11-25 09:50:00,96.34,96.42,96.25,96.39,16195.0,72.8292,72.8897,72.7612,72.867,16195.0
2016-11-25 09:55:00,96.38,96.62,96.35,96.57,22077.0,72.8594,73.0409,72.8368,73.0031,22077.0
2016-11-25 10:00:00,96.51,96.56,96.39,96.42,20233.0,72.9577,72.9955,72.867,72.8897,20233.0
2016-11-25 10:05:00,96.44,96.5,96.34,96.42,11319.0,72.9048,72.9502,72.8292,72.8897,11319.0
2016-11-25 10:10:00,96.42,96.45,96.33,96.4,17575.0,72.8897,72.9124,72.8216,72.8746,17575.0
2016-11-25 10:15:00,96.37,96.39,96.12,96.26,38931.0,72.8519,72.867,72.6629,72.7687,38931.0
2016-11-25 10:20:00,96.27,96.38,96.23,96.37,24631.0,72.7763,72.8594,72.746,72.8519,24631.0
2016-11-25 10:25:00,96.44,96.47,96.23,96.28,10404.0,72.9048,72.9275,72.746,72.7838,10404.0
2016-11-25 10:30:00,96.28,96.35,96.19,96.19,20343.0,72.7838,72.8368,72.7158,72.7158,20343.0
2016-11-25 10:35:00,96.16,96.2,96.07,96.2,23575.0,72.6931,72.7234,72.6251,72.7234,23575.0
2016-11-25 10:40:00,96.18,96.18,96.05,96.11,26598.0,72.7082,72.7082,72.61,72.6553,26598.0
2016-11-25 10:45:00,96.09,96.31,96.08,96.31,24383.0,72.6402,72.8065,72.6326,72.8065,24383.0
2016-11-25 10:50:00,96.25,96.27,96.13,96.26,9385.0,72.7612,72.7763,72.6704,72.7687,9385.0
2016-11-25 10:55:00,96.27,96.29,96.11,96.16,22908.0,72.7763,72.7914,72.6553,72.6931,22908.0
2016-11-25 11:00:00,96.17,96.21,96.08,96.12,18149.0,72.7007,72.7309,72.6326,72.6629,18149.0
2016-11-25 11:05:00,96.12,96.16,96.06,96.06,49421.0,72.6629,72.6931,72.6175,72.6175,49421.0
2016-11-25 11:10:00,96.05,96.12,96.03,96.08,16619.0,72.61,72.6629,72.5949,72.6326,16619.0
2016-11-25 11:15:00,96.06,96.13,95.92,95.95,46034.0,72.6175,72.6704,72.5117,72.5344,46034.0
2016-11-25 11:20:00,95.92,95.92,95.79,95.88,16769.0,72.5117,72.5117,72.4134,72.4815,16769.0
2016-11-25 11:25:00,95.88,95.88,95.74,95.79,14678.0,72.4815,72.4815,72.3756,72.4134,14678.0
2016-11-25 11:30:00,95.83,95.88,95.77,95.81,29131.0,72.4437,72.4815,72.3983,72.4285,29131.0
2016-11-25 11:35:00,95.78,95.83,95.64,95.67,25983.0,72.4059,72.4437,72.3,72.3227,25983.0
2016-11-25 11:40:00,95.65,95.65,95.37,95.38,88613.0,72.3076,72.3076,72.0959,72.1035,88613.0
2016-11-25 11:45:00,95.38,95.48,95.31,95.41,20130.0,72.1035,72.1791,72.0506,72.1262,20130.0
2016-11-25 11:50:00,95.4,95.43,95.31,95.41,29003.0,72.1186,72.1413,72.0506,72.1262,29003.0
2016-11-25 11:55:00,95.39,95.48,95.19,95.48,16750.0,72.111,72.1791,71.9598,72.1791,16750.0
2016-11-25 12:00:00,95.48,95.73,95.46,95.72,31987.0,72.1791,72.3681,72.164,72.3605,31987.0
2016-11-25 12:05:00,95.72,95.86,95.7,95.73,14034.0,72.3605,72.4663,72.3454,72.3681,14034.0
2016-11-25 12:10:00,95.78,95.91,95.77,95.91,17065.0,72.4059,72.5041,72.3983,72.5041,17065.0
2016-11-25 12:15:00,95.89,95.89,95.73,95.89,11687.0,72.489,72.489,72.3681,72.489,11687.0
2016-11-25 12:20:00,95.89,95.94,95.85,95.89,12913.0,72.489,72.5268,72.4588,72.489,12913.0
2016-11-25 12:25:00,95.9,96.04,95.88,96.04,15219.0,72.4966,72.6024,72.4815,72.6024,15219.0
2016-11-25 12:30:00,96.04,96.04,95.87,95.89,14978.0,72.6024,72.6024,72.4739,72.489,14978.0
2016-11-25 12:35:00,95.87,95.89,95.78,95.87,11950.0,72.4739,72.489,72.4059,72.4739,11950.0
2016-11-25 12:40:00,95.87,95.87,95.68,95.68,21474.0,72.4739,72.4739,72.3303,72.3303,21474.0
2016-11-25 12:45:00,95.71,95.73,95.58,95.67,44301.0,72.3529,72.3681,72.2547,72.3227,44301.0
2016-11-25 12:50:00,95.64,95.81,95.6,95.81,38574.0,72.3,72.4285,72.2698,72.4285,38574.0
2016-11-25 12:55:00,95.81,95.99,95.8,95.98,76408.0,72.4285,72.5646,72.421,72.5571,76408.0
2016-11-28 09:30:00,96.64,96.84,95.53,95.73,92726.0,73.056,73.2072,72.2169,72.3681,92726.0
2016-11-28 09:35:00,95.69,95.87,95.39,95.52,35710.0,72.3378,72.4739,72.111,72.2093,35710.0
2016-11-28 09:40:00,95.48,95.5,94.82,95.02,43986.0,72.1791,72.1942,71.6801,71.8313,43986.0
2016-11-28 09:45:00,95.04,95.3,94.97,95.17,43983.0,71.8465,72.043,71.7935,71.9447,43983.0
2016-11-28 09:50:00,95.15,95.26,95.08,95.26,24351.0,71.9296,72.0128,71.8767,72.0128,24351.0
2016-11-28 09:55:00,95.25,95.28,94.89,94.89,24472.0,72.0052,72.0279,71.7331,71.7331,24472.0
2016-11-28 10:00:00,94.89,94.95,94.62,94.79,49660.0,71.7331,71.7784,71.5289,71.6575,49660.0
2016-11-28 10:05:00,94.8,95.15,94.71,95.13,31997.0,71.665,71.9296,71.597,71.9145,31997.0
2016-11-28 10:10:00,95.15,95.15,94.88,95.02,30076.0,71.9296,71.9296,71.7255,71.8313,30076.0
2016-11-28 10:15:00,94.98,95.04,94.81,95.04,20178.0,71.8011,71.8465,71.6726,71.8465,20178.0
2016-11-28 10:20:00,95.06,95.09,94.8,94.82,35951.0,71.8616,71.8842,71.665,71.6801,35951.0
2016-11-28 10:25:00,94.86,94.86,94.75,94.84,41106.0,71.7104,71.7104,71.6272,71.6953,41106.0
2016-11-28 10:30:00,94.84,94.93,94.67,94.72,27535.0,71.6953,71.7633,71.5667,71.6045,27535.0
2016-11-28 10:35:00,94.73,95.14,94.53,94.98,51061.0,71.6121,71.922,71.4609,71.8011,51061.0
2016-11-28 10:40:00,95.03,95.11,94.88,94.88,32868.0,71.8389,71.8994,71.7255,71.7255,32868.0
2016-11-28 10:45:00,94.83,94.97,94.81,94.92,12663.0,71.6877,71.7935,71.6726,71.7557,12663.0
2016-11-28 10:50:00,94.98,95.11,94.85,94.91,22153.0,71.8011,71.8994,71.7028,71.7482,22153.0
2016-11-28 10:55:00,94.9,94.9,94.49,94.61,38697.0,71.7406,71.7406,71.4307,71.5214,38697.0
2016-11-28 11:00:00,94.64,94.87,94.61,94.81,18686.0,71.5441,71.7179,71.5214,71.6726,18686.0
2016-11-28 11:05:00,94.76,94.81,94.66,94.75,16169.0,71.6348,71.6726,71.5592,71.6272,16169.0
2016-11-28 11:10:00,94.74,94.88,94.68,94.74,26669.0,71.6197,71.7255,71.5743,71.6197,26669.0
2016-11-28 11:15:00,94.71,94.72,94.44,94.45,24350.0,71.597,71.6045,71.3929,71.4004,24350.0
2016-11-28 11:20:00,94.5,94.94,94.47,94.8,56247.0,71.4382,71.7709,71.4156,71.665,56247.0
2016-11-28 11:25:00,94.84,95.0,94.71,94.92,18920.0,71.6953,71.8162,71.597,71.7557,18920.0
2016-11-28 11:30:00,94.94,95.1,94.84,94.85,17151.0,71.7709,71.8918,71.6953,71.7028,17151.0
2016-11-28 11:35:00,94.83,94.89,94.75,94.81,11567.0,71.6877,71.7331,71.6272,71.6726,11567.0
2016-11-28 11:40:00,94.78,94.78,94.54,94.61,11080.0,71.6499,71.6499,71.4685,71.5214,11080.0
2016-11-28 11:45:00,94.61,94.77,94.56,94.72,18772.0,71.5214,71.6423,71.4836,71.6045,18772.0
2016-11-28 11:50:00,94.77,94.95,94.75,94.8,12978.0,71.6423,71.7784,71.6272,71.665,12978.0
2016-11-28 11:55:00,94.85,94.95,94.76,94.91,17512.0,71.7028,71.7784,71.6348,71.7482,17512.0
2016-11-28 12:00:00,94.94,95.02,94.77,94.86,30438.0,71.7709,71.8313,71.6423,71.7104,30438.0
2016-11-28 12:05:00,94.89,94.89,94.64,94.65,9370.0,71.7331,71.7331,71.5441,71.5516,9370.0
2016-11-28 12:10:00,94.68,94.69,94.56,94.6,7768.0,71.5743,71.5819,71.4836,71.5138,7768.0
2016-11-28 12:15:00,94.63,94.69,94.45,94.51,19058.0,71.5365,71.5819,71.4004,71.4458,19058.0
2016-11-28 12:20:00,94.5,94.71,94.48,94.68,18651.0,71.4382,71.597,71.4231,71.5743,18651.0
2016-11-28 12:25:00,94.66,94.67,94.27,94.39,30363.0,71.5592,71.5667,71.2644,71.3551,30363.0
2016-11-28 12:30:00,94.39,94.71,94.37,94.7,8352.0,71.3551,71.597,71.34,71.5894,8352.0
2016-11-28 12:35:00,94.7,94.71,94.43,94.55,11830.0,71.5894,71.597,71.3853,71.476,11830.0
2016-11-28 12:40:00,94.56,94.59,94.47,94.52,11050.0,71.4836,71.5063,71.4156,71.4534,11050.0
2016-11-28 12:45:00,94.51,94.68,94.48,94.68,13840.0,71.4458,71.5743,71.4231,71.5743,13840.0
2016-11-28 12:50:00,94.64,94.7,94.59,94.65,9774.0,71.5441,71.5894,71.5063,71.5516,9774.0
2016-11-28 12:55:00,94.69,94.87,94.66,94.87,14921.0,71.5819,71.7179,71.5592,71.7179,14921.0
2016-11-28 13:00:00,94.85,95.14,94.84,95.01,23461.0,71.7028,71.922,71.6953,71.8238,23461.0
2016-11-28 13:05:00,94.99,95.06,94.87,94.92,16689.0,71.8087,71.8616,71.7179,71.7557,16689.0
2016-11-28 13:10:00,94.92,94.95,94.83,94.88,21839.0,71.7557,71.7784,71.6877,71.7255,21839.0
2016-11-28 13:15:00,94.88,94.89,94.78,94.89,8875.0,71.7255,71.7331,71.6499,71.7331,8875.0
2016-11-28 13:20:00,94.88,94.94,94.84,94.88,105648.0,71.7255,71.7709,71.6953,71.7255,105648.0
2016-11-28 13:25:00,94.84,94.96,94.8,94.96,10650.0,71.6953,71.786,71.665,71.786,10650.0
2016-11-28 13:30:00,94.94,95.02,94.86,94.98,22504.0,71.7709,71.8313,71.7104,71.8011,22504.0
2016-11-28 13:35:00,94.98,95.07,94.97,95.03,12951.0,71.8011,71.8691,71.7935,71.8389,12951.0
2016-11-28 13:40:00,95.02,95.12,95.0,95.08,19282.0,71.8313,71.9069,71.8162,71.8767,19282.0
2016-11-28 13:45:00,95.08,95.12,94.98,95.1,18306.0,71.8767,71.9069,71.8011,71.8918,18306.0
2016-11-28 13:50:00,95.08,95.1,94.96,94.99,12771.0,71.8767,71.8918,71.786,71.8087,12771.0
2016-11-28 13:55:00,94.98,95.02,94.91,94.91,11362.0,71.8011,71.8313,71.7482,71.7482,11362.0
2016-11-28 14:00:00,94.91,95.0,94.9,94.95,23705.0,71.7482,71.8162,71.7406,71.7784,23705.0
2016-11-28 14:05:00,94.96,94.99,94.89,94.9,23578.0,71.786,71.8087,71.7331,71.7406,23578.0
2016-11-28 14:10:00,94.9,94.97,94.81,94.84,10946.0,71.7406,71.7935,71.6726,71.6953,10946.0
2016-11-28 14:15:00,94.85,94.89,94.76,94.89,13651.0,71.7028,71.7331,71.6348,71.7331,13651.0
2016-11-28 14:20:00,94.86,94.86,94.76,94.78,16947.0,71.7104,71.7104,71.6348,71.6499,16947.0
2016-11-28 14:25:00,94.79,94.84,94.68,94.71,21170.0,71.6575,71.6953,71.5743,71.597,21170.0
2016-11-28 14:30:00,94.71,94.73,94.61,94.62,14071.0,71.597,71.6121,71.5214,71.5289,14071.0
2016-11-28 14:35:00,94.64,94.7,94.6,94.6,14307.0,71.5441,71.5894,71.5138,71.5138,14307.0
2016-11-28 14:40:00,94.57,94.59,94.39,94.44,19500.0,71.4911,71.5063,71.3551,71.3929,19500.0
2016-11-28 14:45:00,94.43,94.43,94.32,94.43,17977.0,71.3853,71.3853,71.3022,71.3853,17977.0
2016-11-28 14:50:00,94.42,94.47,94.18,94.24,22038.0,71.3778,71.4156,71.1963,71.2417,22038.0
2016-11-28 14:55:00,94.21,94.31,94.16,94.25,14607.0,71.219,71.2946,71.1812,71.2492,14607.0
2016-11-28 15:00:00,94.26,94.28,94.08,94.1,23445.0,71.2568,71.2719,71.1207,71.1358,23445.0
2016-11-28 15:05:00,94.11,94.16,94.08,94.1,33203.0,71.1434,71.1812,71.1207,71.1358,33203.0
2016-11-28 15:10:00,94.09,94.4,94.03,94.37,37209.0,71.1283,71.3626,71.0829,71.34,37209.0
2016-11-28 15:15:00,94.37,94.38,94.24,94.38,26779.0,71.34,71.3475,71.2417,71.3475,26779.0
2016-11-28 15:20:00,94.39,94.39,94.01,94.13,24545.0,71.3551,71.3551,71.0678,71.1585,24545.0
2016-11-28 15:25:00,94.12,94.14,93.91,93.93,32585.0,71.151,71.1661,70.9922,71.0073,32585.0
2016-11-28 15:30:00,93.91,93.96,93.74,93.8,59349.0,70.9922,71.03,70.8637,70.9091,59349.0
2016-11-28 15:35:00,93.8,93.84,93.68,93.71,56670.0,70.9091,70.9393,70.8183,70.841,56670.0
2016-11-28 15:40:00,93.72,93.72,93.5,93.51,55776.0,70.8486,70.8486,70.6823,70.6898,55776.0
2016-11-28 15:45:00,93.51,93.6,93.4,93.44,79674.0,70.6898,70.7579,70.6067,70.6369,79674.0
2016-11-28 15:50:00,93.45,93.54,93.36,93.43,89950.0,70.6445,70.7125,70.5764,70.6294,89950.0
2016-11-28 15:55:00,93.43,93.52,93.27,93.49,161463.0,70.6294,70.6974,70.5084,70.6747,161463.0
2016-11-29 09:30:00,91.6,91.6,90.0,90.52,204984.0,69.2459,69.2459,68.0364,68.4295,204984.0
2016-11-29 09:35:00,90.57,91.1,90.45,90.85,49136.0,68.4673,68.868,68.3766,68.679,49136.0
2016-11-29 09:40:00,90.82,91.26,90.74,91.11,50681.0,68.6563,68.9889,68.5958,68.8755,50681.0
2016-11-29 09:45:00,91.14,92.03,91.07,91.87,74729.0,68.8982,69.571,68.8453,69.4501,74729.0
2016-11-29 09:50:00,91.87,92.1,91.57,92.1,47752.0,69.4501,69.6239,69.2233,69.6239,47752.0
2016-11-29 09:55:00,92.04,92.07,91.42,91.46,97768.0,69.5786,69.6012,69.1099,69.1401,97768.0
2016-11-29 10:00:00,91.45,91.61,91.0,91.47,84768.0,69.1326,69.2535,68.7924,69.1477,84768.0
2016-11-29 10:05:00,91.48,91.87,91.45,91.65,84748.0,69.1552,69.4501,69.1326,69.2837,84748.0
2016-11-29 10:10:00,91.69,91.75,91.35,91.53,47131.0,69.314,69.3593,69.057,69.193,47131.0
2016-11-29 10:15:00,91.53,92.01,91.42,91.9,77201.0,69.193,69.5559,69.1099,69.4727,77201.0
2016-11-29 10:20:00,91.89,92.01,91.84,91.85,59462.0,69.4652,69.5559,69.4274,69.4349,59462.0
2016-11-29 10:25:00,91.84,91.87,91.32,91.39,45743.0,69.4274,69.4501,69.0343,69.0872,45743.0
2016-11-29 10:30:00,91.42,91.5,91.22,91.23,49771.0,69.1099,69.1704,68.9587,68.9662,49771.0
2016-11-29 10:35:00,91.23,91.3,90.93,91.05,57318.0,68.9662,69.0192,68.7395,68.8302,57318.0
2016-11-29 10:40:00,91.06,91.23,90.99,91.21,42653.0,68.8377,68.9662,68.7848,68.9511,42653.0
2016-11-29 10:45:00,91.2,91.2,91.03,91.15,42028.0,68.9436,68.9436,68.8151,68.9058,42028.0
2016-11-29 10:50:00,91.15,91.27,91.09,91.18,36192.0,68.9058,68.9965,68.8604,68.9284,36192.0
2016-11-29 10:55:00,91.2,91.24,90.99,91.06,40099.0,68.9436,68.9738,68.7848,68.8377,40099.0
2016-11-29 11:00:00,91.11,91.21,91.08,91.12,25088.0,68.8755,68.9511,68.8528,68.8831,25088.0
2016-11-29 11:05:00,91.11,91.17,91.0,91.15,22352.0,68.8755,68.9209,68.7924,68.9058,22352.0
2016-11-29 11:10:00,91.14,91.22,91.04,91.08,30461.0,68.8982,68.9587,68.8226,68.8528,30461.0
2016-11-29 11:15:00,91.08,91.13,90.7,90.8,36268.0,68.8528,68.8906,68.5656,68.6412,36268.0
2016-11-29 11:20:00,90.81,90.82,90.57,90.62,35143.0,68.6487,68.6563,68.4673,68.5051,35143.0
2016-11-29 11:25:00,90.6,91.03,90.55,90.97,36475.0,68.49,68.8151,68.4522,68.7697,36475.0
2016-11-29 11:30:00,90.98,91.16,90.89,91.14,56390.0,68.7773,68.9133,68.7092,68.8982,56390.0
2016-11-29 11:35:00,91.18,91.33,91.1,91.26,21917.0,68.9284,69.0418,68.868,68.9889,21917.0
2016-11-29 11:40:00,91.27,91.34,91.05,91.1,27772.0,68.9965,69.0494,68.8302,68.868,27772.0
2016-11-29 11:45:00,91.12,91.12,91.03,91.06,23198.0,68.8831,68.8831,68.8151,68.8377,23198.0
2016-11-29 11:50:00,91.04,91.13,90.94,91.08,25022.0,68.8226,68.8906,68.747,68.8528,25022.0
2016-11-29 11:55:00,91.12,91.25,91.0,91.25,24748.0,68.8831,68.9814,68.7924,68.9814,24748.0
2016-11-29 12:00:00,91.22,91.33,91.17,91.19,34534.0,68.9587,69.0418,68.9209,68.936,34534.0
2016-11-29 12:05:00,91.18,91.36,91.15,91.3,28957.0,68.9284,69.0645,68.9058,69.0192,28957.0
2016-11-29 12:10:00,91.3,91.33,91.19,91.21,14938.0,69.0192,69.0418,68.936,68.9511,14938.0
2016-11-29 12:15:00,91.19,91.19,90.96,91.0,29071.0,68.936,68.936,68.7621,68.7924,29071.0
2016-11-29 12:20:00,91.01,91.05,90.91,91.03,21124.0,68.7999,68.8302,68.7243,68.8151,21124.0
2016-11-29 12:25:00,91.04,91.19,90.99,91.14,23646.0,68.8226,68.936,68.7848,68.8982,23646.0
2016-11-29 12:30:00,91.14,91.2,91.1,91.12,20638.0,68.8982,68.9436,68.868,68.8831,20638.0
2016-11-29 12:35:00,91.12,91.2,91.12,91.16,24389.0,68.8831,68.9436,68.8831,68.9133,24389.0
2016-11-29 12:40:00,91.15,91.22,91.13,91.2,24883.0,68.9058,68.9587,68.8906,68.9436,24883.0
2016-11-29 12:45:00,91.18,91.24,91.17,91.19,21221.0,68.9284,68.9738,68.9209,68.936,21221.0
2016-11-29 12:50:00,91.21,91.6,91.2,91.6,36208.0,68.9511,69.2459,68.9436,69.2459,36208.0
2016-11-29 12:55:00,91.61,91.77,91.58,91.7,21222.0,69.2535,69.3745,69.2308,69.3215,21222.0
2016-11-29 13:00:00,91.74,91.75,91.66,91.67,21266.0,69.3518,69.3593,69.2913,69.2989,21266.0
2016-11-29 13:05:00,91.66,91.69,91.61,91.65,20477.0,69.2913,69.314,69.2535,69.2837,20477.0
2016-11-29 13:10:00,91.69,91.71,91.53,91.67,13655.0,69.314,69.3291,69.193,69.2989,13655.0
2016-11-29 13:15:00,91.67,91.74,91.65,91.74,11343.0,69.2989,69.3518,69.2837,69.3518,11343.0
2016-11-29 13:20:00,91.75,91.8,91.72,91.8,12908.0,69.3593,69.3971,69.3367,69.3971,12908.0
2016-11-29 13:25:00,91.8,92.05,91.8,91.94,23975.0,69.3971,69.5861,69.3971,69.503,23975.0
2016-11-29 13:30:00,91.94,92.18,91.92,92.14,14198.0,69.503,69.6844,69.4879,69.6542,14198.0
2016-11-29 13:35:00,92.14,92.31,92.14,92.21,19768.0,69.6542,69.7827,69.6542,69.7071,19768.0
2016-11-29 13:40:00,92.2,92.58,92.17,92.4,66779.0,69.6995,69.9868,69.6768,69.8507,66779.0
2016-11-29 13:45:00,92.39,92.43,92.34,92.35,21492.0,69.8432,69.8734,69.8054,69.8129,21492.0
2016-11-29 13:50:00,92.36,92.51,92.33,92.44,50259.0,69.8205,69.9339,69.7978,69.881,50259.0
2016-11-29 13:55:00,92.43,92.55,92.43,92.55,16753.0,69.8734,69.9641,69.8734,69.9641,16753.0
2016-11-29 14:00:00,92.56,92.78,92.55,92.74,24531.0,69.9717,70.138,69.9641,70.1077,24531.0
2016-11-29 14:05:00,92.76,93.07,92.75,93.07,18765.0,70.1229,70.3572,70.1153,70.3572,18765.0
2016-11-29 14:10:00,93.08,93.34,93.0,93.07,64726.0,70.3648,70.5613,70.3043,70.3572,64726.0
2016-11-29 14:15:00,93.08,93.23,93.0,93.01,22327.0,70.3648,70.4782,70.3043,70.3119,22327.0
2016-11-29 14:20:00,93.0,93.0,92.84,92.94,30137.0,70.3043,70.3043,70.1833,70.2589,30137.0
2016-11-29 14:25:00,92.94,93.09,92.9,93.09,32432.0,70.2589,70.3723,70.2287,70.3723,32432.0
2016-11-29 14:30:00,93.06,93.15,92.95,93.13,25164.0,70.3496,70.4177,70.2665,70.4026,25164.0
2016-11-29 14:35:00,93.15,93.38,93.12,93.12,56229.0,70.4177,70.5916,70.395,70.395,56229.0
2016-11-29 14:40:00,93.13,93.34,93.07,93.08,20855.0,70.4026,70.5613,70.3572,70.3648,20855.0
2016-11-29 14:45:00,93.08,93.09,92.94,92.96,34226.0,70.3648,70.3723,70.2589,70.2741,34226.0
2016-11-29 14:50:00,92.94,93.03,92.86,92.97,33185.0,70.2589,70.327,70.1985,70.2816,33185.0
2016-11-29 14:55:00,92.96,92.98,92.77,92.82,21448.0,70.2741,70.2892,70.1304,70.1682,21448.0
2016-11-29 15:00:00,92.82,92.85,92.64,92.71,25684.0,70.1682,70.1909,70.0321,70.0851,25684.0
2016-11-29 15:05:00,92.71,92.75,92.35,92.36,27967.0,70.0851,70.1153,69.8129,69.8205,27967.0
2016-11-29 15:10:00,92.33,92.4,92.12,92.12,46339.0,69.7978,69.8507,69.639,69.639,46339.0
2016-11-29 15:15:00,92.15,92.28,92.14,92.22,36340.0,69.6617,69.76,69.6542,69.7146,36340.0
2016-11-29 15:20:00,92.22,92.29,92.12,92.28,44914.0,69.7146,69.7676,69.639,69.76,44914.0
2016-11-29 15:25:00,92.28,92.33,92.21,92.26,29919.0,69.76,69.7978,69.7071,69.7449,29919.0
2016-11-29 15:30:00,92.26,92.35,92.2,92.32,36400.0,69.7449,69.8129,69.6995,69.7902,36400.0
2016-11-29 15:35:00,92.34,92.4,92.26,92.26,53878.0,69.8054,69.8507,69.7449,69.7449,53878.0
2016-11-29 15:40:00,92.27,92.33,92.17,92.32,69581.0,69.7524,69.7978,69.6768,69.7902,69581.0
2016-11-29 15:45:00,92.31,92.32,92.17,92.29,53579.0,69.7827,69.7902,69.6768,69.7676,53579.0
2016-11-29 15:50:00,92.31,92.41,92.28,92.41,65660.0,69.7827,69.8583,69.76,69.8583,65660.0
2016-11-29 15:55:00,92.4,92.49,92.33,92.44,188550.0,69.8507,69.9188,69.7978,69.881,188550.0
2016-11-30 09:30:00,97.31,98.45,97.28,97.51,87143.0,73.5625,74.4243,73.5398,73.7137,87143.0
2016-11-30 09:35:00,97.49,97.9,97.09,97.38,410264.0,73.6986,74.0085,73.3962,73.6154,410264.0
2016-11-30 09:40:00,97.47,98.1,97.21,98.09,169033.0,73.6834,74.1597,73.4869,74.1521,169033.0
2016-11-30 09:45:00,98.08,99.0,97.99,98.75,188436.0,74.1446,74.8401,74.0765,74.6511,188436.0
2016-11-30 09:50:00,98.72,98.74,98.01,98.29,233015.0,74.6284,74.6435,74.0917,74.3033,233015.0
2016-11-30 09:55:00,98.26,98.94,98.17,98.82,171520.0,74.2806,74.7947,74.2126,74.704,171520.0
2016-11-30 10:00:00,98.85,98.98,98.74,98.88,164440.0,74.7267,74.8249,74.6435,74.7493,164440.0
2016-11-30 10:05:00,98.91,99.74,98.91,99.64,136259.0,74.772,75.3995,74.772,75.3239,136259.0
2016-11-30 10:10:00,99.67,100.13,99.66,99.78,163439.0,75.3465,75.6943,75.339,75.4297,163439.0
2016-11-30 10:15:00,99.83,100.0,99.53,99.7,101340.0,75.4675,75.596,75.2407,75.3692,101340.0
2016-11-30 10:20:00,99.71,99.98,99.55,99.59,82475.0,75.3768,75.5809,75.2558,75.2861,82475.0
2016-11-30 10:25:00,99.61,100.05,99.59,99.65,67663.0,75.3012,75.6338,75.2861,75.3314,67663.0
2016-11-30 10:30:00,99.67,99.93,99.41,99.53,71405.0,75.3465,75.5431,75.15,75.2407,71405.0
2016-11-30 10:35:00,99.56,99.73,99.3,99.67,71805.0,75.2634,75.3919,75.0668,75.3465,71805.0
2016-11-30 10:40:00,99.62,100.1,99.62,100.03,109063.0,75.3087,75.6716,75.3087,75.6187,109063.0
2016-11-30 10:45:00,100.03,100.21,99.91,100.19,68611.0,75.6187,75.7548,75.528,75.7396,68611.0
2016-11-30 10:50:00,100.22,100.25,99.69,99.73,54082.0,75.7623,75.785,75.3617,75.3919,54082.0
2016-11-30 10:55:00,99.72,100.12,99.69,99.9,44489.0,75.3843,75.6867,75.3617,75.5204,44489.0
2016-11-30 11:00:00,99.91,100.29,99.9,100.23,67162.0,75.528,75.8152,75.5204,75.7699,67162.0
2016-11-30 11:05:00,100.2,100.68,100.12,100.55,71324.0,75.7472,76.1101,75.6867,76.0118,71324.0
2016-11-30 11:10:00,100.54,100.92,100.53,100.77,71061.0,76.0042,76.2915,75.9967,76.1781,71061.0
2016-11-30 11:15:00,100.76,101.18,100.75,101.12,93718.0,76.1705,76.488,76.163,76.4427,93718.0
2016-11-30 11:20:00,101.14,101.71,101.07,101.33,119136.0,76.4578,76.8887,76.4049,76.6014,119136.0
2016-11-30 11:25:00,101.31,101.38,100.43,100.55,123101.0,76.5863,76.6392,75.9211,76.0118,123101.0
2016-11-30 11:30:00,100.5,101.43,100.44,101.25,104502.0,75.974,76.677,75.9286,76.541,104502.0
2016-11-30 11:35:00,101.2,101.65,101.14,101.55,66262.0,76.5032,76.8433,76.4578,76.7678,66262.0
2016-11-30 11:40:00,101.55,101.9,101.48,101.58,69144.0,76.7678,77.0323,76.7148,76.7904,69144.0
2016-11-30 11:45:00,101.63,101.71,101.4,101.43,51661.0,76.8282,76.8887,76.6544,76.677,51661.0
2016-11-30 11:50:00,101.44,101.81,101.37,101.61,32784.0,76.6846,76.9643,76.6317,76.8131,32784.0
2016-11-30 11:55:00,101.63,102.05,101.59,101.96,101982.0,76.8282,77.1457,76.798,77.0777,101982.0
2016-11-30 12:00:00,102.0,102.15,101.74,101.75,79288.0,77.1079,77.2213,76.9114,76.9189,79288.0
2016-11-30 12:05:00,101.75,102.05,101.74,101.95,91278.0,76.9189,77.1457,76.9114,77.0701,91278.0
2016-11-30 12:10:00,101.98,102.03,101.74,101.76,44532.0,77.0928,77.1306,76.9114,76.9265,44532.0
2016-11-30 12:15:00,101.77,101.97,101.6,101.7,46795.0,76.9341,77.0853,76.8055,76.8811,46795.0
2016-11-30 12:20:00,101.67,101.77,101.58,101.67,63795.0,76.8585,76.9341,76.7904,76.8585,63795.0
2016-11-30 12:25:00,101.67,101.7,101.38,101.53,100169.0,76.8585,76.8811,76.6392,76.7526,100169.0
2016-11-30 12:30:00,101.54,101.62,101.42,101.62,52381.0,76.7602,76.8207,76.6695,76.8207,52381.0
2016-11-30 12:35:00,101.62,102.0,101.59,101.95,52660.0,76.8207,77.1079,76.798,77.0701,52660.0
2016-11-30 12:40:00,101.97,102.42,101.95,102.31,67771.0,77.0853,77.4254,77.0701,77.3423,67771.0
2016-11-30 12:45:00,102.31,102.55,102.31,102.52,59498.0,77.3423,77.5237,77.3423,77.501,59498.0
2016-11-30 12:50:00,102.51,102.51,102.23,102.23,59791.0,77.4935,77.4935,77.2818,77.2818,59791.0
2016-11-30 12:55:00,102.22,102.29,102.05,102.13,44263.0,77.2742,77.3272,77.1457,77.2062,44263.0
2016-11-30 13:00:00,102.14,102.25,102.05,102.12,53310.0,77.2138,77.2969,77.1457,77.1986,53310.0
2016-11-30 13:05:00,102.14,102.33,102.08,102.3,42531.0,77.2138,77.3574,77.1684,77.3347,42531.0
2016-11-30 13:10:00,102.29,102.39,102.15,102.22,33337.0,77.3272,77.4028,77.2213,77.2742,33337.0
2016-11-30 13:15:00,102.22,102.38,102.14,102.32,56317.0,77.2742,77.3952,77.2138,77.3498,56317.0
2016-11-30 13:20:00,102.27,102.43,102.24,102.4,27484.0,77.312,77.433,77.2894,77.4103,27484.0
2016-11-30 13:25:00,102.39,102.65,102.38,102.53,42555.0,77.4028,77.5993,77.3952,77.5086,42555.0
2016-11-30 13:30:00,102.54,102.88,102.45,102.88,34971.0,77.5162,77.7732,77.4481,77.7732,34971.0
2016-11-30 13:35:00,102.88,102.93,102.76,102.82,35729.0,77.7732,77.811,77.6825,77.7278,35729.0
2016-11-30 13:40:00,102.85,102.97,102.79,102.8,73628.0,77.7505,77.8412,77.7051,77.7127,73628.0
2016-11-30 13:45:00,102.8,102.95,102.73,102.95,86436.0,77.7127,77.8261,77.6598,77.8261,86436.0
2016-11-30 13:50:00,102.92,103.06,102.88,102.96,56060.0,77.8034,77.9093,77.7732,77.8337,56060.0
2016-11-30 13:55:00,102.97,103.07,102.76,102.76,80268.0,77.8412,77.9168,77.6825,77.6825,80268.0
2016-11-30 14:00:00,102.78,102.83,101.8,101.93,154970.0,77.6976,77.7354,76.9567,77.055,154970.0
2016-11-30 14:05:00,101.91,102.07,101.42,102.04,114981.0,77.0399,77.1609,76.6695,77.1382,114981.0
2016-11-30 14:10:00,102.03,102.32,102.01,102.1,73626.0,77.1306,77.3498,77.1155,77.1835,73626.0
2016-11-30 14:15:00,102.13,102.44,101.95,102.33,52720.0,77.2062,77.4406,77.0701,77.3574,52720.0
2016-11-30 14:20:00,102.33,102.43,102.06,102.26,42827.0,77.3574,77.433,77.1533,77.3045,42827.0
2016-11-30 14:25:00,102.23,102.7,102.22,102.26,54789.0,77.2818,77.6371,77.2742,77.3045,54789.0
2016-11-30 14:30:00,102.27,102.46,102.13,102.43,31668.0,77.312,77.4557,77.2062,77.433,31668.0
2016-11-30 14:35:00,102.44,102.48,102.11,102.29,77071.0,77.4406,77.4708,77.1911,77.3272,77071.0
2016-11-30 14:40:00,102.27,102.3,102.1,102.23,47777.0,77.312,77.3347,77.1835,77.2818,47777.0
2016-11-30 14:45:00,102.19,102.41,102.19,102.19,42885.0,77.2516,77.4179,77.2516,77.2516,42885.0
2016-11-30 14:50:00,102.2,102.55,102.18,102.53,58440.0,77.2591,77.5237,77.244,77.5086,58440.0
2016-11-30 14:55:00,102.5,102.52,102.27,102.27,70095.0,77.4859,77.501,77.312,77.312,70095.0
2016-11-30 15:00:00,102.26,102.37,101.51,101.75,141698.0,77.3045,77.3876,76.7375,76.9189,141698.0
2016-11-30 15:05:00,101.79,101.92,101.65,101.7,51141.0,76.9492,77.0475,76.8433,76.8811,51141.0
2016-11-30 15:10:00,101.73,101.79,101.62,101.76,64903.0,76.9038,76.9492,76.8207,76.9265,64903.0
2016-11-30 15:15:00,101.73,102.12,101.7,102.1,117024.0,76.9038,77.1986,76.8811,77.1835,117024.0
2016-11-30 15:20:00,102.15,102.42,102.04,102.31,67901.0,77.2213,77.4254,77.1382,77.3423,67901.0
2016-11-30 15:25:00,102.32,102.6,102.32,102.56,93904.0,77.3498,77.5615,77.3498,77.5313,93904.0
2016-11-30 15:30:00,102.56,102.56,102.27,102.32,159612.0,77.5313,77.5313,77.312,77.3498,159612.0
2016-11-30 15:35:00,102.32,102.48,102.3,102.46,128381.0,77.3498,77.4708,77.3347,77.4557,128381.0
2016-11-30 15:40:00,102.48,102.51,102.31,102.36,166114.0,77.4708,77.4935,77.3423,77.3801,166114.0
2016-11-30 15:45:00,102.36,102.57,102.36,102.49,214206.0,77.3801,77.5388,77.3801,77.4784,214206.0
2016-11-30 15:50:00,102.48,102.69,102.36,102.69,250067.0,77.4708,77.6295,77.3801,77.6295,250067.0
2016-11-30 15:55:00,102.68,102.71,102.48,102.51,455868.0,77.622,77.6447,77.4708,77.4935,455868.0
2016-12-01 09:30:00,105.71,105.79,104.05,104.59,312773.0,79.9125,79.973,78.6577,79.0659,312773.0
2016-12-01 09:35:00,104.59,105.0,103.85,104.42,159814.0,79.0659,79.3758,78.5065,78.9374,159814.0
2016-12-01 09:40:00,104.41,104.73,104.03,104.69,157136.0,78.9298,79.1717,78.6425,79.1415,157136.0
2016-12-01 09:45:00,104.64,105.28,104.59,104.61,132424.0,79.1037,79.5875,79.0659,79.081,132424.0
2016-12-01 09:50:00,104.64,104.93,104.31,104.44,138673.0,79.1037,79.3229,78.8542,78.9525,138673.0
2016-12-01 09:55:00,104.41,105.07,104.31,105.06,146737.0,78.9298,79.4287,78.8542,79.4212,146737.0
2016-12-01 10:00:00,105.11,105.37,104.82,105.12,93619.0,79.459,79.6555,79.2397,79.4665,93619.0
2016-12-01 10:05:00,105.06,105.17,104.85,104.94,63692.0,79.4212,79.5043,79.2624,79.3305,63692.0
2016-12-01 10:10:00,104.91,105.18,104.8,104.8,55282.0,79.3078,79.5119,79.2246,79.2246,55282.0
2016-12-01 10:15:00,104.8,105.11,104.65,105.11,78535.0,79.2246,79.459,79.1112,79.459,78535.0
2016-12-01 10:20:00,105.15,105.23,104.92,105.23,50434.0,79.4892,79.5497,79.3153,79.5497,50434.0
2016-12-01 10:25:00,105.24,105.44,105.22,105.24,30681.0,79.5572,79.7084,79.5421,79.5572,30681.0
2016-12-01 10:30:00,105.21,105.31,105.05,105.21,37198.0,79.5346,79.6102,79.4136,79.5346,37198.0
2016-12-01 10:35:00,105.27,105.47,104.92,104.98,48308.0,79.5799,79.7311,79.3153,79.3607,48308.0
2016-12-01 10:40:00,105.02,105.02,104.66,104.71,42320.0,79.3909,79.3909,79.1188,79.1566,42320.0
2016-12-01 10:45:00,104.75,104.82,104.18,104.54,113871.0,79.1868,79.2397,78.7559,79.0281,113871.0
2016-12-01 10:50:00,104.54,104.69,104.41,104.65,28209.0,79.0281,79.1415,78.9298,79.1112,28209.0
2016-12-01 10:55:00,104.65,104.65,104.27,104.51,84415.0,79.1112,79.1112,78.824,79.0054,84415.0
2016-12-01 11:00:00,104.47,104.92,104.43,104.86,79286.0,78.9752,79.3153,78.9449,79.27,79286.0
2016-12-01 11:05:00,104.87,105.64,104.86,105.48,79585.0,79.2775,79.8596,79.27,79.7387,79585.0
2016-12-01 11:10:00,105.44,105.95,105.44,105.95,63844.0,79.7084,80.094,79.7084,80.094,63844.0
2016-12-01 11:15:00,105.94,106.08,105.81,105.91,69785.0,80.0864,80.1923,79.9881,80.0637,69785.0
2016-12-01 11:20:00,105.89,105.97,105.55,105.83,75996.0,80.0486,80.1091,79.7916,80.0033,75996.0
2016-12-01 11:25:00,105.83,106.13,105.81,106.05,61531.0,80.0033,80.23,79.9881,80.1696,61531.0
2016-12-01 11:30:00,106.02,106.31,105.86,106.23,57071.0,80.1469,80.3661,80.0259,80.3056,57071.0
2016-12-01 11:35:00,106.25,106.44,106.11,106.42,47717.0,80.3208,80.4644,80.2149,80.4493,47717.0
2016-12-01 11:40:00,106.44,106.68,106.28,106.64,45422.0,80.4644,80.6458,80.3434,80.6156,45422.0
2016-12-01 11:45:00,106.62,106.75,106.6,106.72,35649.0,80.6005,80.6987,80.5854,80.6761,35649.0
2016-12-01 11:50:00,106.72,106.97,106.57,106.79,71179.0,80.6761,80.8651,80.5627,80.729,71179.0
2016-12-01 11:55:00,106.79,106.86,106.56,106.7,47943.0,80.729,80.7819,80.5551,80.6609,47943.0
2016-12-01 12:00:00,106.72,106.98,106.7,106.89,52870.0,80.6761,80.8726,80.6609,80.8046,52870.0
2016-12-01 12:05:00,106.93,107.21,106.9,107.17,77417.0,80.8348,81.0465,80.8121,81.0162,77417.0
2016-12-01 12:10:00,107.18,107.43,107.17,107.2,59142.0,81.0238,81.2128,81.0162,81.0389,59142.0
2016-12-01 12:15:00,107.22,107.47,107.04,107.05,163142.0,81.054,81.243,80.918,80.9255,163142.0
2016-12-01 12:20:00,107.04,107.04,106.67,106.68,59869.0,80.918,80.918,80.6383,80.6458,59869.0
2016-12-01 12:25:00,106.71,106.79,106.5,106.79,49071.0,80.6685,80.729,80.5098,80.729,49071.0
2016-12-01 12:30:00,106.78,106.85,106.74,106.84,35002.0,80.7214,80.7743,80.6912,80.7668,35002.0
2016-12-01 12:35:00,106.82,106.97,106.75,106.89,44467.0,80.7517,80.8651,80.6987,80.8046,44467.0
2016-12-01 12:40:00,106.91,106.94,106.71,106.8,43174.0,80.8197,80.8424,80.6685,80.7365,43174.0
2016-12-01 12:45:00,106.83,106.92,106.68,106.73,21101.0,80.7592,80.8273,80.6458,80.6836,21101.0
2016-12-01 12:50:00,106.7,106.77,106.62,106.69,28367.0,80.6609,80.7139,80.6005,80.6534,28367.0
2016-12-01 12:55:00,106.66,106.69,106.3,106.49,34512.0,80.6307,80.6534,80.3586,80.5022,34512.0
2016-12-01 13:00:00,106.47,106.62,106.46,106.55,27442.0,80.4871,80.6005,80.4795,80.5476,27442.0
2016-12-01 13:05:00,106.55,106.7,106.5,106.67,32508.0,80.5476,80.6609,80.5098,80.6383,32508.0
2016-12-01 13:10:00,106.7,106.73,106.6,106.64,20950.0,80.6609,80.6836,80.5854,80.6156,20950.0
2016-12-01 13:15:00,106.65,106.65,106.34,106.41,22228.0,80.6231,80.6231,80.3888,80.4417,22228.0
2016-12-01 13:20:00,106.42,106.47,106.14,106.22,31375.0,80.4493,80.4871,80.2376,80.2981,31375.0
2016-12-01 13:25:00,106.23,106.33,106.04,106.05,30108.0,80.3056,80.3812,80.162,80.1696,30108.0
2016-12-01 13:30:00,106.04,106.21,105.97,106.13,47569.0,80.162,80.2905,80.1091,80.23,47569.0
2016-12-01 13:35:00,106.16,106.38,106.16,106.29,22243.0,80.2527,80.419,80.2527,80.351,22243.0
2016-12-01 13:40:00,106.3,106.39,106.2,106.2,21764.0,80.3586,80.4266,80.283,80.283,21764.0
2016-12-01 13:45:00,106.22,106.33,106.14,106.17,15088.0,80.2981,80.3812,80.2376,80.2603,15088.0
2016-12-01 13:50:00,106.16,106.16,105.81,105.89,27342.0,80.2527,80.2527,79.9881,80.0486,27342.0
2016-12-01 13:55:00,105.9,105.98,105.82,105.92,21283.0,80.0562,80.1167,79.9957,80.0713,21283.0
2016-12-01 14:00:00,105.92,106.05,105.84,105.99,37223.0,80.0713,80.1696,80.0108,80.1242,37223.0
2016-12-01 14:05:00,105.96,105.96,105.6,105.63,43323.0,80.1015,80.1015,79.8294,79.8521,43323.0
2016-12-01 14:10:00,105.62,105.66,105.46,105.53,34832.0,79.8445,79.8747,79.7236,79.7765,34832.0
2016-12-01 14:15:00,105.56,105.56,105.28,105.56,56849.0,79.7992,79.7992,79.5875,79.7992,56849.0
2016-12-01 14:20:00,105.51,105.69,105.49,105.6,26647.0,79.7614,79.8974,79.7462,79.8294,26647.0
2016-12-01 14:25:00,105.61,105.72,105.47,105.5,37715.0,79.8369,79.9201,79.7311,79.7538,37715.0
2016-12-01 14:30:00,105.5,105.57,105.36,105.53,38184.0,79.7538,79.8067,79.648,79.7765,38184.0
2016-12-01 14:35:00,105.49,105.71,105.44,105.59,32839.0,79.7462,79.9125,79.7084,79.8218,32839.0
2016-12-01 14:40:00,105.61,105.63,105.51,105.54,20887.0,79.8369,79.8521,79.7614,79.784,20887.0
2016-12-01 14:45:00,105.54,105.54,105.2,105.31,41137.0,79.784,79.784,79.527,79.6102,41137.0
2016-12-01 14:50:00,105.28,105.29,104.78,104.78,63943.0,79.5875,79.595,79.2095,79.2095,63943.0
2016-12-01 14:55:00,104.75,104.97,104.62,104.92,54141.0,79.1868,79.3531,79.0885,79.3153,54141.0
2016-12-01 15:00:00,104.89,104.9,104.65,104.65,52288.0,79.2927,79.3002,79.1112,79.1112,52288.0
2016-12-01 15:05:00,104.66,104.76,104.5,104.51,36461.0,79.1188,79.1944,78.9978,79.0054,36461.0
2016-12-01 15:10:00,104.51,104.6,104.15,104.28,130572.0,79.0054,79.0734,78.7332,78.8315,130572.0
2016-12-01 15:15:00,104.28,104.36,104.1,104.32,73152.0,78.8315,78.892,78.6954,78.8618,73152.0
2016-12-01 15:20:00,104.35,104.62,104.33,104.62,61676.0,78.8844,79.0885,78.8693,79.0885,61676.0
2016-12-01 15:25:00,104.58,104.8,104.57,104.68,50470.0,79.0583,79.2246,79.0508,79.1339,50470.0
2016-12-01 15:30:00,104.69,104.75,104.57,104.67,59985.0,79.1415,79.1868,79.0508,79.1263,59985.0
2016-12-01 15:35:00,104.69,104.89,104.65,104.74,86367.0,79.1415,79.2927,79.1112,79.1793,86367.0
2016-12-01 15:40:00,104.74,104.99,104.65,104.96,86836.0,79.1793,79.3683,79.1112,79.3456,86836.0
2016-12-01 15:45:00,104.96,105.02,104.56,104.57,97643.0,79.3456,79.3909,79.0432,79.0508,97643.0
2016-12-01 15:50:00,104.53,104.9,104.53,104.89,114518.0,79.0205,79.3002,79.0205,79.2927,114518.0
2016-12-01 15:55:00,104.89,105.04,104.61,104.76,261010.0,79.2927,79.4061,79.081,79.1944,261010.0
2016-12-02 09:30:00,104.81,105.47,104.62,104.87,95107.0,79.2322,79.7311,79.0885,79.2775,95107.0
2016-12-02 09:35:00,104.76,105.17,103.89,103.94,75283.0,79.1944,79.5043,78.5367,78.5745,75283.0
2016-12-02 09:40:00,103.9,104.38,103.63,104.22,65786.0,78.5443,78.9071,78.3401,78.7862,65786.0
2016-12-02 09:45:00,104.25,104.4,104.09,104.19,59585.0,78.8088,78.9222,78.6879,78.7635,59585.0
2016-12-02 09:50:00,104.23,104.58,104.13,104.26,37907.0,78.7937,79.0583,78.7181,78.8164,37907.0
2016-12-02 09:55:00,104.19,104.52,104.19,104.51,39989.0,78.7635,79.013,78.7635,79.0054,39989.0
2016-12-02 10:00:00,104.54,104.55,104.22,104.28,31389.0,79.0281,79.0356,78.7862,78.8315,31389.0
2016-12-02 10:05:00,104.32,104.34,103.99,104.15,49587.0,78.8618,78.8769,78.6123,78.7332,49587.0
2016-12-02 10:10:00,104.2,104.32,104.14,104.19,73636.0,78.771,78.8618,78.7257,78.7635,73636.0
2016-12-02 10:15:00,104.2,104.29,103.97,104.26,47100.0,78.771,78.8391,78.5972,78.8164,47100.0
2016-12-02 10:20:00,104.26,104.78,104.26,104.75,58491.0,78.8164,79.2095,78.8164,79.1868,58491.0
2016-12-02 10:25:00,104.81,104.9,104.47,104.55,43724.0,79.2322,79.3002,78.9752,79.0356,43724.0
2016-12-02 10:30:00,104.53,104.62,104.38,104.52,35624.0,79.0205,79.0885,78.9071,79.013,35624.0
2016-12-02 10:35:00,104.49,104.56,104.39,104.45,38650.0,78.9903,79.0432,78.9147,78.96,38650.0
2016-12-02 10:40:00,104.44,104.57,104.16,104.29,50384.0,78.9525,79.0508,78.7408,78.8391,50384.0
2016-12-02 10:45:00,104.27,104.44,104.21,104.36,59706.0,78.824,78.9525,78.7786,78.892,59706.0
2016-12-02 10:50:00,104.35,104.5,104.34,104.47,26618.0,78.8844,78.9978,78.8769,78.9752,26618.0
2016-12-02 10:55:00,104.45,104.5,104.14,104.16,27351.0,78.96,78.9978,78.7257,78.7408,27351.0
2016-12-02 11:00:00,104.17,104.49,104.13,104.45,36196.0,78.7484,78.9903,78.7181,78.96,36196.0
2016-12-02 11:05:00,104.47,104.52,104.26,104.26,27183.0,78.9752,79.013,78.8164,78.8164,27183.0
2016-12-02 11:10:00,104.26,104.39,104.16,104.23,27860.0,78.8164,78.9147,78.7408,78.7937,27860.0
2016-12-02 11:15:00,104.23,104.47,104.2,104.31,95929.0,78.7937,78.9752,78.771,78.8542,95929.0
2016-12-02 11:20:00,104.32,104.35,104.07,104.15,35333.0,78.8618,78.8844,78.6728,78.7332,35333.0
2016-12-02 11:25:00,104.17,104.21,103.87,103.91,17523.0,78.7484,78.7786,78.5216,78.5518,17523.0
2016-12-02 11:30:00,103.92,104.19,103.85,104.14,29392.0,78.5594,78.7635,78.5065,78.7257,29392.0
2016-12-02 11:35:00,104.14,104.2,104.03,104.13,44127.0,78.7257,78.771,78.6425,78.7181,44127.0
2016-12-02 11:40:00,104.14,104.35,104.09,104.25,58073.0,78.7257,78.8844,78.6879,78.8088,58073.0
2016-12-02 11:45:00,104.22,104.56,104.19,104.56,68123.0,78.7862,79.0432,78.7635,79.0432,68123.0
2016-12-02 11:50:00,104.59,104.95,104.56,104.9,25150.0,79.0659,79.338,79.0432,79.3002,25150.0
2016-12-02 11:55:00,104.86,104.9,104.63,104.67,16444.0,79.27,79.3002,79.0961,79.1263,16444.0
2016-12-02 12:00:00,104.68,104.74,104.36,104.43,24696.0,79.1339,79.1793,78.892,78.9449,24696.0
2016-12-02 12:05:00,104.46,104.5,104.25,104.29,12110.0,78.9676,78.9978,78.8088,78.8391,12110.0
2016-12-02 12:10:00,104.28,104.4,104.28,104.37,7403.0,78.8315,78.9222,78.8315,78.8996,7403.0
2016-12-02 12:15:00,104.4,104.42,104.21,104.26,18016.0,78.9222,78.9374,78.7786,78.8164,18016.0
2016-12-02 12:20:00,104.24,104.36,104.24,104.3,10657.0,78.8013,78.892,78.8013,78.8466,10657.0
2016-12-02 12:25:00,104.32,104.37,104.28,104.34,9882.0,78.8618,78.8996,78.8315,78.8769,9882.0
2016-12-02 12:30:00,104.32,104.38,104.32,104.34,9630.0,78.8618,78.9071,78.8618,78.8769,9630.0
2016-12-02 12:35:00,104.36,104.39,104.3,104.34,10600.0,78.892,78.9147,78.8466,78.8769,10600.0
2016-12-02 12:40:00,104.34,104.4,104.28,104.28,13764.0,78.8769,78.9222,78.8315,78.8315,13764.0
2016-12-02 12:45:00,104.3,104.4,104.27,104.37,9887.0,78.8466,78.9222,78.824,78.8996,9887.0
2016-12-02 12:50:00,104.38,104.42,104.32,104.38,12525.0,78.9071,78.9374,78.8618,78.9071,12525.0
2016-12-02 12:55:00,104.38,104.4,104.22,104.22,33993.0,78.9071,78.9222,78.7862,78.7862,33993.0
2016-12-02 13:00:00,104.24,104.29,104.17,104.29,11339.0,78.8013,78.8391,78.7484,78.8391,11339.0
2016-12-02 13:05:00,104.3,104.31,103.97,104.01,21463.0,78.8466,78.8542,78.5972,78.6274,21463.0
2016-12-02 13:10:00,104.01,104.04,103.81,103.81,14574.0,78.6274,78.6501,78.4762,78.4762,14574.0
2016-12-02 13:15:00,103.81,103.84,103.61,103.62,31044.0,78.4762,78.4989,78.325,78.3326,31044.0
2016-12-02 13:20:00,103.61,103.67,103.41,103.5,49255.0,78.325,78.3704,78.1738,78.2419,49255.0
2016-12-02 13:25:00,103.52,103.55,103.43,103.45,33216.0,78.257,78.2797,78.189,78.2041,33216.0
2016-12-02 13:30:00,103.43,104.06,103.39,104.06,67344.0,78.189,78.6652,78.1587,78.6652,67344.0
2016-12-02 13:35:00,104.05,104.17,103.88,104.13,38898.0,78.6577,78.7484,78.5291,78.7181,38898.0
2016-12-02 13:40:00,104.12,104.18,103.81,103.81,42835.0,78.7106,78.7559,78.4762,78.4762,42835.0
2016-12-02 13:45:00,103.8,103.95,103.72,103.95,24279.0,78.4687,78.5821,78.4082,78.5821,24279.0
2016-12-02 13:50:00,103.97,103.99,103.75,103.75,15700.0,78.5972,78.6123,78.4309,78.4309,15700.0
2016-12-02 13:55:00,103.76,103.8,103.61,103.66,17100.0,78.4384,78.4687,78.325,78.3628,17100.0
2016-12-02 14:00:00,103.66,103.73,103.57,103.73,26487.0,78.3628,78.4157,78.2948,78.4157,26487.0
2016-12-02 14:05:00,103.74,103.86,103.71,103.81,14735.0,78.4233,78.514,78.4006,78.4762,14735.0
2016-12-02 14:10:00,103.81,103.9,103.54,103.59,21899.0,78.4762,78.5443,78.2721,78.3099,21899.0
2016-12-02 14:15:00,103.57,103.83,103.5,103.83,20322.0,78.2948,78.4913,78.2419,78.4913,20322.0
2016-12-02 14:20:00,103.83,103.96,103.73,103.87,23880.0,78.4913,78.5896,78.4157,78.5216,23880.0
2016-12-02 14:25:00,103.85,103.91,103.78,103.83,14838.0,78.5065,78.5518,78.4535,78.4913,14838.0
2016-12-02 14:30:00,103.83,103.98,103.8,103.98,16335.0,78.4913,78.6047,78.4687,78.6047,16335.0
2016-12-02 14:35:00,103.97,104.03,103.85,103.98,26630.0,78.5972,78.6425,78.5065,78.6047,26630.0
2016-12-02 14:40:00,103.98,104.08,103.9,104.03,31489.0,78.6047,78.6803,78.5443,78.6425,31489.0
2016-12-02 14:45:00,104.04,104.22,103.95,104.2,83161.0,78.6501,78.7862,78.5821,78.771,83161.0
2016-12-02 14:50:00,104.19,104.44,104.16,104.44,109926.0,78.7635,78.9525,78.7408,78.9525,109926.0
2016-12-02 14:55:00,104.44,104.46,104.32,104.4,59604.0,78.9525,78.9676,78.8618,78.9222,59604.0
2016-12-02 15:00:00,104.41,104.44,104.35,104.38,52228.0,78.9298,78.9525,78.8844,78.9071,52228.0
2016-12-02 15:05:00,104.36,104.37,104.17,104.2,28808.0,78.892,78.8996,78.7484,78.771,28808.0
2016-12-02 15:10:00,104.19,104.29,104.18,104.2,18952.0,78.7635,78.8391,78.7559,78.771,18952.0
2016-12-02 15:15:00,104.18,104.3,104.16,104.18,16714.0,78.7559,78.8466,78.7408,78.7559,16714.0
2016-12-02 15:20:00,104.16,104.31,104.14,104.3,185211.0,78.7408,78.8542,78.7257,78.8466,185211.0
2016-12-02 15:25:00,104.32,104.36,104.14,104.18,32334.0,78.8618,78.892,78.7257,78.7559,32334.0
2016-12-02 15:30:00,104.18,104.32,104.17,104.27,28820.0,78.7559,78.8618,78.7484,78.824,28820.0
2016-12-02 15:35:00,104.27,104.32,104.16,104.22,25436.0,78.824,78.8618,78.7408,78.7862,25436.0
2016-12-02 15:40:00,104.21,104.22,104.06,104.06,34831.0,78.7786,78.7862,78.6652,78.6652,34831.0
2016-12-02 15:45:00,104.06,104.07,103.93,104.03,52771.0,78.6652,78.6728,78.5669,78.6425,52771.0
2016-12-02 15:50:00,104.04,104.05,103.93,103.96,72837.0,78.6501,78.6577,78.5669,78.5896,72837.0
2016-12-02 15:55:00,103.97,103.99,103.65,103.74,244474.0,78.5972,78.6123,78.3553,78.4233,244474.0
2016-12-05 09:30:00,104.72,104.95,104.34,104.91,174485.0,79.1641,79.338,78.8769,79.3078,174485.0
2016-12-05 09:35:00,104.83,105.49,104.62,105.19,143760.0,79.2473,79.7462,79.0885,79.5194,143760.0
2016-12-05 09:40:00,105.17,105.38,104.97,105.08,100570.0,79.5043,79.6631,79.3531,79.4363,100570.0
2016-12-05 09:45:00,105.09,105.49,104.94,105.4,62902.0,79.4439,79.7462,79.3305,79.6782,62902.0
2016-12-05 09:50:00,105.42,105.86,105.42,105.86,68534.0,79.6933,80.0259,79.6933,80.0259,68534.0
2016-12-05 09:55:00,105.87,105.98,105.67,105.85,92548.0,80.0335,80.1167,79.8823,80.0184,92548.0
2016-12-05 10:00:00,105.85,105.93,105.62,105.79,55774.0,80.0184,80.0789,79.8445,79.973,55774.0
2016-12-05 10:05:00,105.78,105.92,105.64,105.77,53125.0,79.9655,80.0713,79.8596,79.9579,53125.0
2016-12-05 10:10:00,105.72,105.72,105.24,105.34,89419.0,79.9201,79.9201,79.5572,79.6328,89419.0
2016-12-05 10:15:00,105.35,105.52,105.27,105.42,69658.0,79.6404,79.7689,79.5799,79.6933,69658.0
2016-12-05 10:20:00,105.44,105.48,105.28,105.28,51095.0,79.7084,79.7387,79.5875,79.5875,51095.0
2016-12-05 10:25:00,105.31,105.42,105.04,105.42,50566.0,79.6102,79.6933,79.4061,79.6933,50566.0
2016-12-05 10:30:00,105.44,105.5,105.28,105.34,84219.0,79.7084,79.7538,79.5875,79.6328,84219.0
2016-12-05 10:35:00,105.38,105.48,105.26,105.37,55014.0,79.6631,79.7387,79.5724,79.6555,55014.0
2016-12-05 10:40:00,105.36,105.48,105.27,105.41,46821.0,79.648,79.7387,79.5799,79.6858,46821.0
2016-12-05 10:45:00,105.43,105.78,105.43,105.76,49826.0,79.7009,79.9655,79.7009,79.9503,49826.0
2016-12-05 10:50:00,105.74,106.0,105.74,105.92,57833.0,79.9352,80.1318,79.9352,80.0713,57833.0
2016-12-05 10:55:00,105.92,106.0,105.91,105.95,74886.0,80.0713,80.1318,80.0637,80.094,74886.0
2016-12-05 11:00:00,105.97,106.18,105.93,106.1,77915.0,80.1091,80.2678,80.0789,80.2074,77915.0
2016-12-05 11:05:00,106.09,106.14,105.95,105.99,43438.0,80.1998,80.2376,80.094,80.1242,43438.0
2016-12-05 11:10:00,105.99,106.1,105.89,106.01,45152.0,80.1242,80.2074,80.0486,80.1393,45152.0
2016-12-05 11:15:00,106.01,106.26,106.01,106.23,45221.0,80.1393,80.3283,80.1393,80.3056,45221.0
2016-12-05 11:20:00,106.24,106.25,106.19,106.25,106809.0,80.3132,80.3208,80.2754,80.3208,106809.0
2016-12-05 11:25:00,106.26,106.62,106.2,106.59,320290.0,80.3283,80.6005,80.283,80.5778,320290.0
2016-12-05 11:30:00,106.55,106.75,106.52,106.72,52338.0,80.5476,80.6987,80.5249,80.6761,52338.0
2016-12-05 11:35:00,106.71,106.81,106.55,106.58,72290.0,80.6685,80.7441,80.5476,80.5702,72290.0
2016-12-05 11:40:00,106.59,106.6,106.32,106.32,61135.0,80.5778,80.5854,80.3737,80.3737,61135.0
2016-12-05 11:45:00,106.34,106.56,106.31,106.36,38181.0,80.3888,80.5551,80.3661,80.4039,38181.0
2016-12-05 11:50:00,106.37,106.37,105.78,105.95,26019.0,80.4115,80.4115,79.9655,80.094,26019.0
2016-12-05 11:55:00,105.94,106.2,105.94,106.07,28822.0,80.0864,80.283,80.0864,80.1847,28822.0
2016-12-05 12:00:00,106.07,106.19,106.01,106.04,35726.0,80.1847,80.2754,80.1393,80.162,35726.0
2016-12-05 12:05:00,106.01,106.03,105.86,105.99,26240.0,80.1393,80.1545,80.0259,80.1242,26240.0
2016-12-05 12:10:00,105.95,106.01,105.8,105.95,28597.0,80.094,80.1393,79.9806,80.094,28597.0
2016-12-05 12:15:00,105.95,106.01,105.79,105.92,16117.0,80.094,80.1393,79.973,80.0713,16117.0
2016-12-05 12:20:00,105.94,106.03,105.79,106.03,24198.0,80.0864,80.1545,79.973,80.1545,24198.0
2016-12-05 12:25:00,106.01,106.07,105.9,106.03,28322.0,80.1393,80.1847,80.0562,80.1545,28322.0
2016-12-05 12:30:00,106.02,106.05,105.83,105.95,26613.0,80.1469,80.1696,80.0033,80.094,26613.0
2016-12-05 12:35:00,105.98,106.27,105.97,106.27,20001.0,80.1167,80.3359,80.1091,80.3359,20001.0
2016-12-05 12:40:00,106.27,106.32,106.22,106.22,26487.0,80.3359,80.3737,80.2981,80.2981,26487.0
2016-12-05 12:45:00,106.2,106.2,105.96,105.97,30260.0,80.283,80.283,80.1015,80.1091,30260.0
2016-12-05 12:50:00,105.97,106.03,105.85,105.86,27358.0,80.1091,80.1545,80.0184,80.0259,27358.0
2016-12-05 12:55:00,105.87,106.06,105.87,105.98,28717.0,80.0335,80.1771,80.0335,80.1167,28717.0
2016-12-05 13:00:00,105.96,106.09,105.87,106.04,30766.0,80.1015,80.1998,80.0335,80.162,30766.0
2016-12-05 13:05:00,106.05,106.07,105.88,105.93,25361.0,80.1696,80.1847,80.0411,80.0789,25361.0
2016-12-05 13:10:00,105.91,105.91,105.66,105.69,21129.0,80.0637,80.0637,79.8747,79.8974,21129.0
2016-12-05 13:15:00,105.73,105.97,105.7,105.95,38818.0,79.9277,80.1091,79.905,80.094,38818.0
2016-12-05 13:20:00,105.95,106.1,105.86,105.87,27510.0,80.094,80.2074,80.0259,80.0335,27510.0
2016-12-05 13:25:00,105.89,106.07,105.89,105.97,25314.0,80.0486,80.1847,80.0486,80.1091,25314.0
2016-12-05 13:30:00,105.96,106.02,105.88,105.93,18545.0,80.1015,80.1469,80.0411,80.0789,18545.0
2016-12-05 13:35:00,105.94,105.98,105.79,105.79,17984.0,80.0864,80.1167,79.973,79.973,17984.0
2016-12-05 13:40:00,105.8,105.97,105.78,105.84,21900.0,79.9806,80.1091,79.9655,80.0108,21900.0
2016-12-05 13:45:00,105.86,105.96,105.84,105.94,30363.0,80.0259,80.1015,80.0108,80.0864,30363.0
2016-12-05 13:50:00,105.94,105.95,105.48,105.48,83082.0,80.0864,80.094,79.7387,79.7387,83082.0
2016-12-05 13:55:00,105.47,105.49,105.28,105.31,51064.0,79.7311,79.7462,79.5875,79.6102,51064.0
2016-12-05 14:00:00,105.32,105.37,104.95,105.03,59310.0,79.6177,79.6555,79.338,79.3985,59310.0
2016-12-05 14:05:00,105.03,105.08,104.91,104.94,52763.0,79.3985,79.4363,79.3078,79.3305,52763.0
2016-12-05 14:10:00,104.94,104.97,104.74,104.74,130155.0,79.3305,79.3531,79.1793,79.1793,130155.0
2016-12-05 14:15:00,104.74,105.07,104.74,105.04,41507.0,79.1793,79.4287,79.1793,79.4061,41507.0
2016-12-05 14:20:00,105.04,105.3,105.04,105.16,34969.0,79.4061,79.6026,79.4061,79.4968,34969.0
2016-12-05 14:25:00,105.17,105.27,105.12,105.25,25707.0,79.5043,79.5799,79.4665,79.5648,25707.0
2016-12-05 14:30:00,105.23,105.24,105.07,105.08,35080.0,79.5497,79.5572,79.4287,79.4363,35080.0
2016-12-05 14:35:00,105.08,105.32,105.02,105.26,70671.0,79.4363,79.6177,79.3909,79.5724,70671.0
2016-12-05 14:40:00,105.28,105.28,105.13,105.16,31143.0,79.5875,79.5875,79.4741,79.4968,31143.0
2016-12-05 14:45:00,105.15,105.17,104.9,104.99,50602.0,79.4892,79.5043,79.3002,79.3683,50602.0
2016-12-05 14:50:00,104.99,105.19,104.99,105.18,46547.0,79.3683,79.5194,79.3683,79.5119,46547.0
2016-12-05 14:55:00,105.16,105.23,104.9,104.9,60222.0,79.4968,79.5497,79.3002,79.3002,60222.0
2016-12-05 15:00:00,104.92,105.0,104.85,104.95,47870.0,79.3153,79.3758,79.2624,79.338,47870.0
2016-12-05 15:05:00,104.96,104.98,104.81,104.82,35976.0,79.3456,79.3607,79.2322,79.2397,35976.0
2016-12-05 15:10:00,104.82,104.85,104.62,104.75,44565.0,79.2397,79.2624,79.0885,79.1868,44565.0
2016-12-05 15:15:00,104.77,104.99,104.77,104.93,55846.0,79.2019,79.3683,79.2019,79.3229,55846.0
2016-12-05 15:20:00,104.92,104.99,104.85,104.97,46313.0,79.3153,79.3683,79.2624,79.3531,46313.0
2016-12-05 15:25:00,104.96,105.1,104.93,105.0,68966.0,79.3456,79.4514,79.3229,79.3758,68966.0
2016-12-05 15:30:00,104.98,105.03,104.86,105.03,60217.0,79.3607,79.3985,79.27,79.3985,60217.0
2016-12-05 15:35:00,105.02,105.08,104.92,104.92,83203.0,79.3909,79.4363,79.3153,79.3153,83203.0
2016-12-05 15:40:00,104.92,104.98,104.66,104.7,93682.0,79.3153,79.3607,79.1188,79.149,93682.0
2016-12-05 15:45:00,104.7,104.7,104.56,104.66,113230.0,79.149,79.149,79.0432,79.1188,113230.0
2016-12-05 15:50:00,104.67,104.79,104.51,104.66,107245.0,79.1263,79.2171,79.0054,79.1188,107245.0
2016-12-05 15:55:00,104.65,104.69,104.32,104.45,209520.0,79.1112,79.1415,78.8618,78.96,209520.0
2016-12-06 09:30:00,103.52,103.58,102.56,103.53,85026.0,78.257,78.3024,77.5313,78.2646,85026.0
2016-12-06 09:35:00,103.53,103.63,103.25,103.38,24889.0,78.2646,78.3401,78.0529,78.1512,24889.0
2016-12-06 09:40:00,103.38,103.61,103.27,103.33,31514.0,78.1512,78.325,78.068,78.1134,31514.0
2016-12-06 09:45:00,103.31,103.89,103.28,103.88,41669.0,78.0982,78.5367,78.0756,78.5291,41669.0
2016-12-06 09:50:00,103.89,104.24,103.83,103.87,35397.0,78.5367,78.8013,78.4913,78.5216,35397.0
2016-12-06 09:55:00,103.84,103.94,103.59,103.94,32507.0,78.4989,78.5745,78.3099,78.5745,32507.0
2016-12-06 10:00:00,103.97,104.47,103.97,104.18,33885.0,78.5972,78.9752,78.5972,78.7559,33885.0
2016-12-06 10:05:00,104.19,104.5,104.04,104.04,26275.0,78.7635,78.9978,78.6501,78.6501,26275.0
2016-12-06 10:10:00,104.04,104.18,103.55,103.55,32868.0,78.6501,78.7559,78.2797,78.2797,32868.0
2016-12-06 10:15:00,103.53,103.75,103.49,103.63,34188.0,78.2646,78.4309,78.2343,78.3401,34188.0
2016-12-06 10:20:00,103.68,103.71,103.49,103.57,23206.0,78.3779,78.4006,78.2343,78.2948,23206.0
2016-12-06 10:25:00,103.58,103.62,103.29,103.35,24340.0,78.3024,78.3326,78.0831,78.1285,24340.0
2016-12-06 10:30:00,103.43,104.16,103.4,103.99,28101.0,78.189,78.7408,78.1663,78.6123,28101.0
2016-12-06 10:35:00,104.06,104.17,103.76,103.88,26005.0,78.6652,78.7484,78.4384,78.5291,26005.0
2016-12-06 10:40:00,103.91,104.0,103.58,103.69,26535.0,78.5518,78.6199,78.3024,78.3855,26535.0
2016-12-06 10:45:00,103.72,103.92,103.58,103.64,22861.0,78.4082,78.5594,78.3024,78.3477,22861.0
2016-12-06 10:50:00,103.64,103.64,103.28,103.46,37367.0,78.3477,78.3477,78.0756,78.2116,37367.0
2016-12-06 10:55:00,103.44,103.63,103.37,103.6,37510.0,78.1965,78.3401,78.1436,78.3175,37510.0
2016-12-06 11:00:00,103.62,103.69,103.4,103.47,35441.0,78.3326,78.3855,78.1663,78.2192,35441.0
2016-12-06 11:05:00,103.47,103.73,103.45,103.64,36690.0,78.2192,78.4157,78.2041,78.3477,36690.0
2016-12-06 11:10:00,103.62,103.77,103.55,103.73,39522.0,78.3326,78.446,78.2797,78.4157,39522.0
2016-12-06 11:15:00,103.74,104.11,103.73,104.08,29754.0,78.4233,78.703,78.4157,78.6803,29754.0
2016-12-06 11:20:00,104.1,104.29,104.09,104.17,20059.0,78.6954,78.8391,78.6879,78.7484,20059.0
2016-12-06 11:25:00,104.16,104.17,103.88,103.89,23243.0,78.7408,78.7484,78.5291,78.5367,23243.0
2016-12-06 11:30:00,103.89,104.05,103.88,104.02,19812.0,78.5367,78.6577,78.5291,78.635,19812.0
2016-12-06 11:35:00,103.99,104.17,103.96,104.06,23432.0,78.6123,78.7484,78.5896,78.6652,23432.0
2016-12-06 11:40:00,104.06,104.16,104.01,104.16,21365.0,78.6652,78.7408,78.6274,78.7408,21365.0
2016-12-06 11:45:00,104.14,104.29,104.06,104.24,22751.0,78.7257,78.8391,78.6652,78.8013,22751.0
2016-12-06 11:50:00,104.23,104.38,104.23,104.36,23971.0,78.7937,78.9071,78.7937,78.892,23971.0
2016-12-06 11:55:00,104.37,104.44,104.3,104.35,27081.0,78.8996,78.9525,78.8466,78.8844,27081.0
2016-12-06 12:00:00,104.34,104.54,104.33,104.54,21172.0,78.8769,79.0281,78.8693,79.0281,21172.0
2016-12-06 12:05:00,104.55,104.62,104.47,104.53,23001.0,79.0356,79.0885,78.9752,79.0205,23001.0
2016-12-06 12:10:00,104.6,104.64,104.45,104.47,16044.0,79.0734,79.1037,78.96,78.9752,16044.0
2016-12-06 12:15:00,104.46,104.59,104.42,104.53,24679.0,78.9676,79.0659,78.9374,79.0205,24679.0
2016-12-06 12:20:00,104.52,104.58,104.48,104.49,13704.0,79.013,79.0583,78.9827,78.9903,13704.0
2016-12-06 12:25:00,104.51,104.74,104.47,104.72,26586.0,79.0054,79.1793,78.9752,79.1641,26586.0
2016-12-06 12:30:00,104.7,104.9,104.68,104.88,29046.0,79.149,79.3002,79.1339,79.2851,29046.0
2016-12-06 12:35:00,104.86,104.93,104.82,104.89,19542.0,79.27,79.3229,79.2397,79.2927,19542.0
2016-12-06 12:40:00,104.88,104.98,104.85,104.91,11881.0,79.2851,79.3607,79.2624,79.3078,11881.0
2016-12-06 12:45:00,104.91,105.04,104.86,104.86,26809.0,79.3078,79.4061,79.27,79.27,26809.0
2016-12-06 12:50:00,104.88,104.9,104.8,104.89,12653.0,79.2851,79.3002,79.2246,79.2927,12653.0
2016-12-06 12:55:00,104.86,105.22,104.86,105.12,26501.0,79.27,79.5421,79.27,79.4665,26501.0
2016-12-06 13:00:00,105.13,105.21,105.01,105.13,23852.0,79.4741,79.5346,79.3834,79.4741,23852.0
2016-12-06 13:05:00,105.16,105.19,104.87,104.88,15695.0,79.4968,79.5194,79.2775,79.2851,15695.0
2016-12-06 13:10:00,104.91,104.99,104.81,104.88,11602.0,79.3078,79.3683,79.2322,79.2851,11602.0
2016-12-06 13:15:00,104.84,104.91,104.7,104.81,14765.0,79.2549,79.3078,79.149,79.2322,14765.0
2016-12-06 13:20:00,104.79,104.8,104.7,104.75,13331.0,79.2171,79.2246,79.149,79.1868,13331.0
2016-12-06 13:25:00,104.74,104.9,104.74,104.82,14527.0,79.1793,79.3002,79.1793,79.2397,14527.0
2016-12-06 13:30:00,104.87,104.95,104.74,104.94,54806.0,79.2775,79.338,79.1793,79.3305,54806.0
2016-12-06 13:35:00,104.95,105.17,104.9,105.12,32529.0,79.338,79.5043,79.3002,79.4665,32529.0
2016-12-06 13:40:00,105.14,105.29,105.06,105.29,34324.0,79.4816,79.595,79.4212,79.595,34324.0
2016-12-06 13:45:00,105.3,105.3,105.03,105.07,24411.0,79.6026,79.6026,79.3985,79.4287,24411.0
2016-12-06 13:50:00,105.05,105.13,104.98,105.01,15314.0,79.4136,79.4741,79.3607,79.3834,15314.0
2016-12-06 13:55:00,104.99,105.09,104.88,105.09,16435.0,79.3683,79.4439,79.2851,79.4439,16435.0
2016-12-06 14:00:00,105.09,105.15,104.94,105.06,33260.0,79.4439,79.4892,79.3305,79.4212,33260.0
2016-12-06 14:05:00,105.04,105.14,104.99,104.99,21694.0,79.4061,79.4816,79.3683,79.3683,21694.0
2016-12-06 14:10:00,104.98,105.24,104.97,105.21,14689.0,79.3607,79.5572,79.3531,79.5346,14689.0
2016-12-06 14:15:00,105.21,105.23,104.99,105.0,25924.0,79.5346,79.5497,79.3683,79.3758,25924.0
2016-12-06 14:20:00,104.98,105.15,104.9,105.13,22166.0,79.3607,79.4892,79.3002,79.4741,22166.0
2016-12-06 14:25:00,105.15,105.2,105.06,105.06,86573.0,79.4892,79.527,79.4212,79.4212,86573.0
2016-12-06 14:30:00,105.08,105.12,104.99,105.0,21518.0,79.4363,79.4665,79.3683,79.3758,21518.0
2016-12-06 14:35:00,105.0,105.0,104.59,104.59,49916.0,79.3758,79.3758,79.0659,79.0659,49916.0
2016-12-06 14:40:00,104.59,104.64,104.47,104.63,92407.0,79.0659,79.1037,78.9752,79.0961,92407.0
2016-12-06 14:45:00,104.64,104.83,104.59,104.59,25456.0,79.1037,79.2473,79.0659,79.0659,25456.0
2016-12-06 14:50:00,104.57,104.76,104.55,104.73,23725.0,79.0508,79.1944,79.0356,79.1717,23725.0
2016-12-06 14:55:00,104.73,104.73,104.36,104.55,40506.0,79.1717,79.1717,78.892,79.0356,40506.0
2016-12-06 15:00:00,104.57,104.7,104.46,104.66,21787.0,79.0508,79.149,78.9676,79.1188,21787.0
2016-12-06 15:05:00,104.66,104.8,104.65,104.8,18893.0,79.1188,79.2246,79.1112,79.2246,18893.0
2016-12-06 15:10:00,104.79,104.9,104.77,104.8,32049.0,79.2171,79.3002,79.2019,79.2246,32049.0
2016-12-06 15:15:00,104.81,104.9,104.63,104.64,36213.0,79.2322,79.3002,79.0961,79.1037,36213.0
2016-12-06 15:20:00,104.65,104.66,104.48,104.5,45606.0,79.1112,79.1188,78.9827,78.9978,45606.0
2016-12-06 15:25:00,104.5,104.5,104.32,104.38,46984.0,78.9978,78.9978,78.8618,78.9071,46984.0
2016-12-06 15:30:00,104.39,104.52,104.29,104.49,47380.0,78.9147,79.013,78.8391,78.9903,47380.0
2016-12-06 15:35:00,104.49,104.49,104.33,104.38,51244.0,78.9903,78.9903,78.8693,78.9071,51244.0
2016-12-06 15:40:00,104.37,104.39,104.19,104.3,49845.0,78.8996,78.9147,78.7635,78.8466,49845.0
2016-12-06 15:45:00,104.3,104.38,104.18,104.22,106399.0,78.8466,78.9071,78.7559,78.7862,106399.0
2016-12-06 15:50:00,104.22,104.36,104.21,104.32,107254.0,78.7862,78.892,78.7786,78.8618,107254.0
2016-12-06 15:55:00,104.31,104.32,103.94,103.97,262492.0,78.8542,78.8618,78.5745,78.5972,262492.0
2016-12-07 09:30:00,103.92,104.33,103.75,104.21,61968.0,78.5594,78.8693,78.4309,78.7786,61968.0
2016-12-07 09:35:00,104.11,104.36,104.01,104.19,19088.0,78.703,78.892,78.6274,78.7635,19088.0
2016-12-07 09:40:00,104.18,104.38,103.88,104.31,45104.0,78.7559,78.9071,78.5291,78.8542,45104.0
2016-12-07 09:45:00,104.31,104.53,104.19,104.43,31194.0,78.8542,79.0205,78.7635,78.9449,31194.0
2016-12-07 09:50:00,104.45,104.83,104.44,104.69,49990.0,78.96,79.2473,78.9525,79.1415,49990.0
2016-12-07 09:55:00,104.65,104.86,104.48,104.49,49910.0,79.1112,79.27,78.9827,78.9903,49910.0
2016-12-07 10:00:00,104.54,104.86,104.52,104.74,21342.0,79.0281,79.27,79.013,79.1793,21342.0
2016-12-07 10:05:00,104.83,104.95,104.74,104.8,21638.0,79.2473,79.338,79.1793,79.2246,21638.0
2016-12-07 10:10:00,104.8,104.97,104.73,104.84,50119.0,79.2246,79.3531,79.1717,79.2549,50119.0
2016-12-07 10:15:00,104.83,104.87,104.73,104.82,30835.0,79.2473,79.2775,79.1717,79.2397,30835.0
2016-12-07 10:20:00,104.82,104.96,104.66,104.67,19588.0,79.2397,79.3456,79.1188,79.1263,19588.0
2016-12-07 10:25:00,104.65,104.67,104.41,104.48,22764.0,79.1112,79.1263,78.9298,78.9827,22764.0
2016-12-07 10:30:00,104.35,104.57,104.11,104.11,29681.0,78.8844,79.0508,78.703,78.703,29681.0
2016-12-07 10:35:00,104.08,104.08,103.63,103.69,27818.0,78.6803,78.6803,78.3401,78.3855,27818.0
2016-12-07 10:40:00,103.69,103.85,103.63,103.64,26670.0,78.3855,78.5065,78.3401,78.3477,26670.0
2016-12-07 10:45:00,103.65,103.77,103.56,103.73,32238.0,78.3553,78.446,78.2872,78.4157,32238.0
2016-12-07 10:50:00,103.7,103.7,103.51,103.61,22814.0,78.3931,78.3931,78.2494,78.325,22814.0
2016-12-07 10:55:00,103.59,103.74,103.5,103.66,32234.0,78.3099,78.4233,78.2419,78.3628,32234.0
2016-12-07 11:00:00,103.69,103.84,103.61,103.73,50964.0,78.3855,78.4989,78.325,78.4157,50964.0
2016-12-07 11:05:00,103.73,104.18,103.65,104.13,35024.0,78.4157,78.7559,78.3553,78.7181,35024.0
2016-12-07 11:10:00,104.13,104.43,104.12,104.34,39853.0,78.7181,78.9449,78.7106,78.8769,39853.0
2016-12-07 11:15:00,104.37,104.42,104.22,104.34,28246.0,78.8996,78.9374,78.7862,78.8769,28246.0
2016-12-07 11:20:00,104.34,104.5,104.31,104.35,28144.0,78.8769,78.9978,78.8542,78.8844,28144.0
2016-12-07 11:25:00,104.33,104.41,104.17,104.17,24018.0,78.8693,78.9298,78.7484,78.7484,24018.0
2016-12-07 11:30:00,104.15,104.21,103.93,103.96,14571.0,78.7332,78.7786,78.5669,78.5896,14571.0
2016-12-07 11:35:00,103.95,104.05,103.86,103.94,17216.0,78.5821,78.6577,78.514,78.5745,17216.0
2016-12-07 11:40:00,103.91,103.98,103.72,103.78,13108.0,78.5518,78.6047,78.4082,78.4535,13108.0
2016-12-07 11:45:00,103.75,103.86,103.61,103.65,24007.0,78.4309,78.514,78.325,78.3553,24007.0
2016-12-07 11:50:00,103.63,103.77,103.61,103.69,23778.0,78.3401,78.446,78.325,78.3855,23778.0
2016-12-07 11:55:00,103.71,103.71,103.57,103.62,38686.0,78.4006,78.4006,78.2948,78.3326,38686.0
2016-12-07 12:00:00,103.6,103.64,103.53,103.53,32307.0,78.3175,78.3477,78.2646,78.2646,32307.0
2016-12-07 12:05:00,103.54,103.57,103.38,103.52,20155.0,78.2721,78.2948,78.1512,78.257,20155.0
2016-12-07 12:10:00,103.53,103.59,103.44,103.59,21865.0,78.2646,78.3099,78.1965,78.3099,21865.0
2016-12-07 12:15:00,103.57,103.6,103.31,103.36,20072.0,78.2948,78.3175,78.0982,78.136,20072.0
2016-12-07 12:20:00,103.35,103.53,103.23,103.27,25616.0,78.1285,78.2646,78.0378,78.068,25616.0
2016-12-07 12:25:00,103.23,103.28,102.98,102.99,17522.0,78.0378,78.0756,77.8488,77.8563,17522.0
2016-12-07 12:30:00,102.98,103.23,102.97,103.18,17189.0,77.8488,78.0378,77.8412,78.0,17189.0
2016-12-07 12:35:00,103.18,103.18,103.01,103.06,32955.0,78.0,78.0,77.8715,77.9093,32955.0
2016-12-07 12:40:00,103.06,103.1,103.01,103.08,29165.0,77.9093,77.9395,77.8715,77.9244,29165.0
2016-12-07 12:45:00,103.06,103.07,102.9,103.02,31950.0,77.9093,77.9168,77.7883,77.879,31950.0
2016-12-07 12:50:00,103.03,103.21,102.9,103.21,28995.0,77.8866,78.0226,77.7883,78.0226,28995.0
2016-12-07 12:55:00,103.24,103.48,103.24,103.32,34740.0,78.0453,78.2268,78.0453,78.1058,34740.0
2016-12-07 13:00:00,103.33,103.44,103.18,103.18,20515.0,78.1134,78.1965,78.0,78.0,20515.0
2016-12-07 13:05:00,103.16,103.37,103.12,103.31,27376.0,77.9848,78.1436,77.9546,78.0982,27376.0
2016-12-07 13:10:00,103.29,103.47,103.29,103.4,12474.0,78.0831,78.2192,78.0831,78.1663,12474.0
2016-12-07 13:15:00,103.44,103.45,103.35,103.44,12231.0,78.1965,78.2041,78.1285,78.1965,12231.0
2016-12-07 13:20:00,103.45,103.76,103.45,103.67,32132.0,78.2041,78.4384,78.2041,78.3704,32132.0
2016-12-07 13:25:00,103.67,103.79,103.55,103.57,27123.0,78.3704,78.4611,78.2797,78.2948,27123.0
2016-12-07 13:30:00,103.57,103.7,103.53,103.55,18727.0,78.2948,78.3931,78.2646,78.2797,18727.0
2016-12-07 13:35:00,103.56,103.6,103.49,103.52,22760.0,78.2872,78.3175,78.2343,78.257,22760.0
2016-12-07 13:40:00,103.54,103.76,103.54,103.67,15743.0,78.2721,78.4384,78.2721,78.3704,15743.0
2016-12-07 13:45:00,103.67,103.67,103.45,103.55,22496.0,78.3704,78.3704,78.2041,78.2797,22496.0
2016-12-07 13:50:00,103.54,103.63,103.43,103.63,23431.0,78.2721,78.3401,78.189,78.3401,23431.0
2016-12-07 13:55:00,103.61,103.62,103.48,103.51,27733.0,78.325,78.3326,78.2268,78.2494,27733.0
2016-12-07 14:00:00,103.53,103.7,103.5,103.59,18403.0,78.2646,78.3931,78.2419,78.3099,18403.0
2016-12-07 14:05:00,103.63,103.79,103.6,103.7,28954.0,78.3401,78.4611,78.3175,78.3931,28954.0
2016-12-07 14:10:00,103.73,103.73,103.55,103.67,22549.0,78.4157,78.4157,78.2797,78.3704,22549.0
2016-12-07 14:15:00,103.67,103.7,103.36,103.39,41995.0,78.3704,78.3931,78.136,78.1587,41995.0
2016-12-07 14:20:00,103.37,103.52,103.35,103.46,30938.0,78.1436,78.257,78.1285,78.2116,30938.0
2016-12-07 14:25:00,103.45,103.47,102.89,103.03,31144.0,78.2041,78.2192,77.7807,77.8866,31144.0
2016-12-07 14:30:00,103.0,103.08,102.91,102.99,33549.0,77.8639,77.9244,77.7959,77.8563,33549.0
2016-12-07 14:35:00,102.96,103.08,102.88,103.03,23227.0,77.8337,77.9244,77.7732,77.8866,23227.0
2016-12-07 14:40:00,103.02,103.15,102.93,103.12,26457.0,77.879,77.9773,77.811,77.9546,26457.0
2016-12-07 14:45:00,103.11,103.14,102.84,102.86,29545.0,77.947,77.9697,77.7429,77.7581,29545.0
2016-12-07 14:50:00,102.84,102.99,102.78,102.95,31490.0,77.7429,77.8563,77.6976,77.8261,31490.0
2016-12-07 14:55:00,102.95,103.03,102.93,102.96,19230.0,77.8261,77.8866,77.811,77.8337,19230.0
2016-12-07 15:00:00,102.95,102.96,102.84,102.87,31266.0,77.8261,77.8337,77.7429,77.7656,31266.0
2016-12-07 15:05:00,102.88,102.91,102.72,102.77,32123.0,77.7732,77.7959,77.6522,77.69,32123.0
2016-12-07 15:10:00,102.77,102.83,102.7,102.7,23689.0,77.69,77.7354,77.6371,77.6371,23689.0
2016-12-07 15:15:00,102.69,103.02,102.69,102.96,46621.0,77.6295,77.879,77.6295,77.8337,46621.0
2016-12-07 15:20:00,102.95,103.05,102.75,102.76,40330.0,77.8261,77.9017,77.6749,77.6825,40330.0
2016-12-07 15:25:00,102.77,103.17,102.75,103.06,53711.0,77.69,77.9924,77.6749,77.9093,53711.0
2016-12-07 15:30:00,103.05,103.23,102.94,103.19,64102.0,77.9017,78.0378,77.8185,78.0075,64102.0
2016-12-07 15:35:00,103.18,103.3,103.09,103.26,71666.0,78.0,78.0907,77.9319,78.0604,71666.0
2016-12-07 15:40:00,103.25,103.32,103.14,103.19,71744.0,78.0529,78.1058,77.9697,78.0075,71744.0
2016-12-07 15:45:00,103.2,103.24,103.07,103.21,107146.0,78.0151,78.0453,77.9168,78.0226,107146.0
2016-12-07 15:50:00,103.22,103.36,103.2,103.36,116730.0,78.0302,78.136,78.0151,78.136,116730.0
2016-12-07 15:55:00,103.37,103.66,103.33,103.57,320071.0,78.1436,78.3628,78.1134,78.2948,320071.0
2016-12-08 09:30:00,104.03,104.56,103.84,104.53,58295.0,78.6425,79.0432,78.4989,79.0205,58295.0
2016-12-08 09:35:00,104.47,104.58,104.22,104.23,60802.0,78.9752,79.0583,78.7862,78.7937,60802.0
2016-12-08 09:40:00,104.26,104.35,103.9,104.03,41427.0,78.8164,78.8844,78.5443,78.6425,41427.0
2016-12-08 09:45:00,104.05,104.13,103.54,103.59,109335.0,78.6577,78.7181,78.2721,78.3099,109335.0
2016-12-08 09:50:00,103.57,103.88,103.41,103.78,134813.0,78.2948,78.5291,78.1738,78.4535,134813.0
2016-12-08 09:55:00,103.76,103.81,103.07,103.07,139414.0,78.4384,78.4762,77.9168,77.9168,139414.0
2016-12-08 10:00:00,103.07,103.11,102.91,102.96,64746.0,77.9168,77.947,77.7959,77.8337,64746.0
2016-12-08 10:05:00,102.93,103.14,102.91,102.97,117090.0,77.811,77.9697,77.7959,77.8412,117090.0
2016-12-08 10:10:00,102.97,103.06,102.9,103.03,99163.0,77.8412,77.9093,77.7883,77.8866,99163.0
2016-12-08 10:15:00,103.03,103.3,102.94,103.3,73165.0,77.8866,78.0907,77.8185,78.0907,73165.0
2016-12-08 10:20:00,103.3,103.44,103.18,103.18,91554.0,78.0907,78.1965,78.0,78.0,91554.0
2016-12-08 10:25:00,103.2,103.23,103.0,103.21,63315.0,78.0151,78.0378,77.8639,78.0226,63315.0
2016-12-08 10:30:00,103.26,103.42,103.23,103.41,52151.0,78.0604,78.1814,78.0378,78.1738,52151.0
2016-12-08 10:35:00,103.42,103.74,103.4,103.71,63891.0,78.1814,78.4233,78.1663,78.4006,63891.0
2016-12-08 10:40:00,103.67,103.67,103.26,103.27,53243.0,78.3704,78.3704,78.0604,78.068,53243.0
2016-12-08 10:45:00,103.29,103.33,103.14,103.27,67977.0,78.0831,78.1134,77.9697,78.068,67977.0
2016-12-08 10:50:00,103.24,103.52,103.21,103.5,28492.0,78.0453,78.257,78.0226,78.2419,28492.0
2016-12-08 10:55:00,103.54,103.6,103.42,103.53,37816.0,78.2721,78.3175,78.1814,78.2646,37816.0
2016-12-08 11:00:00,103.54,103.85,103.53,103.78,27872.0,78.2721,78.5065,78.2646,78.4535,27872.0
2016-12-08 11:05:00,103.78,103.89,103.46,103.75,266623.0,78.4535,78.5367,78.2116,78.4309,266623.0
2016-12-08 11:10:00,103.77,103.8,103.23,103.26,136164.0,78.446,78.4687,78.0378,78.0604,136164.0
2016-12-08 11:15:00,103.22,103.22,102.36,103.04,97123.0,78.0302,78.0302,77.3801,77.8941,97123.0
2016-12-08 11:20:00,103.07,103.31,103.01,103.25,56938.0,77.9168,78.0982,77.8715,78.0529,56938.0
2016-12-08 11:25:00,103.23,103.41,103.1,103.21,37120.0,78.0378,78.1738,77.9395,78.0226,37120.0
2016-12-08 11:30:00,103.19,103.35,103.0,103.03,71503.0,78.0075,78.1285,77.8639,77.8866,71503.0
2016-12-08 11:35:00,102.96,103.23,102.95,103.06,227730.0,77.8337,78.0378,77.8261,77.9093,227730.0
2016-12-08 11:40:00,103.04,103.68,102.99,103.68,35530.0,77.8941,78.3779,77.8563,78.3779,35530.0
2016-12-08 11:45:00,103.66,104.1,103.5,103.83,96321.0,78.3628,78.6954,78.2419,78.4913,96321.0
2016-12-08 11:50:00,103.79,104.02,103.75,103.95,31156.0,78.4611,78.635,78.4309,78.5821,31156.0
2016-12-08 11:55:00,103.87,104.09,103.81,104.01,93143.0,78.5216,78.6879,78.4762,78.6274,93143.0
2016-12-08 12:00:00,104.02,104.27,103.97,104.02,89174.0,78.635,78.824,78.5972,78.635,89174.0
2016-12-08 12:05:00,104.02,104.05,103.93,104.04,25179.0,78.635,78.6577,78.5669,78.6501,25179.0
2016-12-08 12:10:00,104.03,104.19,104.0,104.19,85412.0,78.6425,78.7635,78.6199,78.7635,85412.0
2016-12-08 12:15:00,104.2,104.72,104.18,104.71,35911.0,78.771,79.1641,78.7559,79.1566,35911.0
2016-12-08 12:20:00,104.74,104.85,104.51,104.78,82166.0,79.1793,79.2624,79.0054,79.2095,82166.0
2016-12-08 12:25:00,104.78,104.84,104.3,104.36,61729.0,79.2095,79.2549,78.8466,78.892,61729.0
2016-12-08 12:30:00,104.34,104.42,104.32,104.38,39945.0,78.8769,78.9374,78.8618,78.9071,39945.0
2016-12-08 12:35:00,104.37,104.44,104.28,104.44,114308.0,78.8996,78.9525,78.8315,78.9525,114308.0
2016-12-08 12:40:00,104.45,104.88,104.45,104.86,25380.0,78.96,79.2851,78.96,79.27,25380.0
2016-12-08 12:45:00,104.86,104.91,104.79,104.84,47934.0,79.27,79.3078,79.2171,79.2549,47934.0
2016-12-08 12:50:00,104.85,104.86,104.6,104.62,36011.0,79.2624,79.27,79.0734,79.0885,36011.0
2016-12-08 12:55:00,104.63,104.65,104.55,104.59,25225.0,79.0961,79.1112,79.0356,79.0659,25225.0
2016-12-08 13:00:00,104.59,104.82,104.59,104.77,38238.0,79.0659,79.2397,79.0659,79.2019,38238.0
2016-12-08 13:05:00,104.77,104.89,104.71,104.83,30170.0,79.2019,79.2927,79.1566,79.2473,30170.0
2016-12-08 13:10:00,104.83,104.92,104.82,104.9,136041.0,79.2473,79.3153,79.2397,79.3002,136041.0
2016-12-08 13:15:00,104.9,105.13,104.85,105.05,31153.0,79.3002,79.4741,79.2624,79.4136,31153.0
2016-12-08 13:20:00,105.08,105.17,105.03,105.09,35446.0,79.4363,79.5043,79.3985,79.4439,35446.0
2016-12-08 13:25:00,105.1,105.2,104.96,104.96,23147.0,79.4514,79.527,79.3456,79.3456,23147.0
2016-12-08 13:30:00,104.96,104.96,104.56,104.56,22555.0,79.3456,79.3456,79.0432,79.0432,22555.0
2016-12-08 13:35:00,104.57,104.74,104.5,104.74,73619.0,79.0508,79.1793,78.9978,79.1793,73619.0
2016-12-08 13:40:00,104.7,104.86,104.7,104.86,17839.0,79.149,79.27,79.149,79.27,17839.0
2016-12-08 13:45:00,104.9,105.25,104.89,105.2,37283.0,79.3002,79.5648,79.2927,79.527,37283.0
2016-12-08 13:50:00,105.19,105.2,105.0,105.0,27100.0,79.5194,79.527,79.3758,79.3758,27100.0
2016-12-08 13:55:00,105.0,105.01,104.72,104.77,43501.0,79.3758,79.3834,79.1641,79.2019,43501.0
2016-12-08 14:00:00,104.77,104.8,104.55,104.61,41959.0,79.2019,79.2246,79.0356,79.081,41959.0
2016-12-08 14:05:00,104.62,104.73,104.47,104.52,80234.0,79.0885,79.1717,78.9752,79.013,80234.0
2016-12-08 14:10:00,104.51,104.72,104.49,104.67,27538.0,79.0054,79.1641,78.9903,79.1263,27538.0
2016-12-08 14:15:00,104.68,104.81,104.67,104.72,30387.0,79.1339,79.2322,79.1263,79.1641,30387.0
2016-12-08 14:20:00,104.72,104.92,104.68,104.72,34549.0,79.1641,79.3153,79.1339,79.1641,34549.0
2016-12-08 14:25:00,104.7,104.82,104.68,104.72,29668.0,79.149,79.2397,79.1339,79.1641,29668.0
2016-12-08 14:30:00,104.7,104.89,104.67,104.85,39491.0,79.149,79.2927,79.1263,79.2624,39491.0
2016-12-08 14:35:00,104.85,104.85,104.65,104.78,34385.0,79.2624,79.2624,79.1112,79.2095,34385.0
2016-12-08 14:40:00,104.78,104.82,104.72,104.78,21144.0,79.2095,79.2397,79.1641,79.2095,21144.0
2016-12-08 14:45:00,104.76,104.82,104.68,104.76,30548.0,79.1944,79.2397,79.1339,79.1944,30548.0
2016-12-08 14:50:00,104.75,104.79,104.69,104.77,32813.0,79.1868,79.2171,79.1415,79.2019,32813.0
2016-12-08 14:55:00,104.76,104.8,104.7,104.75,34704.0,79.1944,79.2246,79.149,79.1868,34704.0
2016-12-08 15:00:00,104.74,104.74,104.57,104.59,44303.0,79.1793,79.1793,79.0508,79.0659,44303.0
2016-12-08 15:05:00,104.6,104.66,104.36,104.36,48419.0,79.0734,79.1188,78.892,78.892,48419.0
2016-12-08 15:10:00,104.36,104.41,104.28,104.4,27186.0,78.892,78.9298,78.8315,78.9222,27186.0
2016-12-08 15:15:00,104.4,104.48,104.35,104.39,32993.0,78.9222,78.9827,78.8844,78.9147,32993.0
2016-12-08 15:20:00,104.39,104.4,104.23,104.37,33280.0,78.9147,78.9222,78.7937,78.8996,33280.0
2016-12-08 15:25:00,104.38,104.58,104.37,104.5,59030.0,78.9071,79.0583,78.8996,78.9978,59030.0
2016-12-08 15:30:00,104.49,104.61,104.49,104.55,41912.0,78.9903,79.081,78.9903,79.0356,41912.0
2016-12-08 15:35:00,104.52,104.73,104.51,104.69,56249.0,79.013,79.1717,79.0054,79.1415,56249.0
2016-12-08 15:40:00,104.69,104.75,104.55,104.56,51289.0,79.1415,79.1868,79.0356,79.0432,51289.0
2016-12-08 15:45:00,104.56,104.74,104.55,104.72,86541.0,79.0432,79.1793,79.0356,79.1641,86541.0
2016-12-08 15:50:00,104.72,104.86,104.71,104.84,156115.0,79.1641,79.27,79.1566,79.2549,156115.0
2016-12-08 15:55:00,104.84,104.97,104.78,104.93,361738.0,79.2549,79.3531,79.2095,79.3229,361738.0
2016-12-09 09:30:00,105.59,106.42,105.35,106.42,90445.0,79.8218,80.4493,79.6404,80.4493,90445.0
2016-12-09 09:35:00,106.33,106.42,105.94,106.39,76754.0,80.3812,80.4493,80.0864,80.4266,76754.0
2016-12-09 09:40:00,106.39,106.5,106.17,106.26,58735.0,80.4266,80.5098,80.2603,80.3283,58735.0
2016-12-09 09:45:00,106.26,106.45,105.86,106.34,71082.0,80.3283,80.472,80.0259,80.3888,71082.0
2016-12-09 09:50:00,106.33,106.68,106.32,106.55,114863.0,80.3812,80.6458,80.3737,80.5476,114863.0
2016-12-09 09:55:00,106.56,106.76,106.44,106.45,53430.0,80.5551,80.7063,80.4644,80.472,53430.0
2016-12-09 10:00:00,106.51,106.53,105.9,105.93,76291.0,80.5173,80.5324,80.0562,80.0789,76291.0
2016-12-09 10:05:00,105.96,106.21,105.96,106.08,45378.0,80.1015,80.2905,80.1015,80.1923,45378.0
2016-12-09 10:10:00,106.14,106.34,106.08,106.22,40006.0,80.2376,80.3888,80.1923,80.2981,40006.0
2016-12-09 10:15:00,106.21,106.24,106.04,106.08,42760.0,80.2905,80.3132,80.162,80.1923,42760.0
2016-12-09 10:20:00,106.09,106.28,106.04,106.26,23052.0,80.1998,80.3434,80.162,80.3283,23052.0
2016-12-09 10:25:00,106.28,106.41,106.25,106.33,30212.0,80.3434,80.4417,80.3208,80.3812,30212.0
2016-12-09 10:30:00,106.35,106.37,106.06,106.18,29691.0,80.3964,80.4115,80.1771,80.2678,29691.0
2016-12-09 10:35:00,106.14,106.73,106.14,106.71,49932.0,80.2376,80.6836,80.2376,80.6685,49932.0
2016-12-09 10:40:00,106.73,106.74,106.52,106.62,32217.0,80.6836,80.6912,80.5249,80.6005,32217.0
2016-12-09 10:45:00,106.64,106.69,106.5,106.53,29559.0,80.6156,80.6534,80.5098,80.5324,29559.0
2016-12-09 10:50:00,106.5,106.64,106.47,106.62,29470.0,80.5098,80.6156,80.4871,80.6005,29470.0
2016-12-09 10:55:00,106.6,106.77,106.51,106.64,63167.0,80.5854,80.7139,80.5173,80.6156,63167.0
2016-12-09 11:00:00,106.68,106.7,106.47,106.58,82245.0,80.6458,80.6609,80.4871,80.5702,82245.0
2016-12-09 11:05:00,106.59,106.63,106.45,106.45,51228.0,80.5778,80.608,80.472,80.472,51228.0
2016-12-09 11:10:00,106.48,106.51,106.28,106.31,56192.0,80.4946,80.5173,80.3434,80.3661,56192.0
2016-12-09 11:15:00,106.31,106.39,106.13,106.14,35939.0,80.3661,80.4266,80.23,80.2376,35939.0
2016-12-09 11:20:00,106.16,106.16,105.92,106.08,40674.0,80.2527,80.2527,80.0713,80.1923,40674.0
2016-12-09 11:25:00,106.08,106.11,105.64,105.85,40466.0,80.1923,80.2149,79.8596,80.0184,40466.0
2016-12-09 11:30:00,105.84,106.14,105.84,106.14,26859.0,80.0108,80.2376,80.0108,80.2376,26859.0
2016-12-09 11:35:00,106.16,106.29,106.1,106.22,8962.0,80.2527,80.351,80.2074,80.2981,8962.0
2016-12-09 11:40:00,106.21,106.35,106.19,106.3,16292.0,80.2905,80.3964,80.2754,80.3586,16292.0
2016-12-09 11:45:00,106.33,106.54,106.27,106.54,40018.0,80.3812,80.54,80.3359,80.54,40018.0
2016-12-09 11:50:00,106.55,106.55,106.28,106.32,26094.0,80.5476,80.5476,80.3434,80.3737,26094.0
2016-12-09 11:55:00,106.32,106.39,106.28,106.31,22511.0,80.3737,80.4266,80.3434,80.3661,22511.0
2016-12-09 12:00:00,106.33,106.42,106.3,106.36,27251.0,80.3812,80.4493,80.3586,80.4039,27251.0
2016-12-09 12:05:00,106.38,106.58,106.38,106.54,13629.0,80.419,80.5702,80.419,80.54,13629.0
2016-12-09 12:10:00,106.57,106.65,106.36,106.36,17476.0,80.5627,80.6231,80.4039,80.4039,17476.0
2016-12-09 12:15:00,106.35,106.4,106.28,106.34,23844.0,80.3964,80.4342,80.3434,80.3888,23844.0
2016-12-09 12:20:00,106.34,106.4,106.27,106.3,25829.0,80.3888,80.4342,80.3359,80.3586,25829.0
2016-12-09 12:25:00,106.32,106.39,106.25,106.33,12634.0,80.3737,80.4266,80.3208,80.3812,12634.0
2016-12-09 12:30:00,106.36,106.43,106.31,106.33,10113.0,80.4039,80.4568,80.3661,80.3812,10113.0
2016-12-09 12:35:00,106.34,106.4,106.28,106.3,12120.0,80.3888,80.4342,80.3434,80.3586,12120.0
2016-12-09 12:40:00,106.26,106.42,106.26,106.33,17570.0,80.3283,80.4493,80.3283,80.3812,17570.0
2016-12-09 12:45:00,106.3,106.47,106.29,106.46,8026.0,80.3586,80.4871,80.351,80.4795,8026.0
2016-12-09 12:50:00,106.45,106.5,106.37,106.5,10118.0,80.472,80.5098,80.4115,80.5098,10118.0
2016-12-09 12:55:00,106.5,106.58,106.42,106.47,10311.0,80.5098,80.5702,80.4493,80.4871,10311.0
2016-12-09 13:00:00,106.45,106.46,106.26,106.36,16753.0,80.472,80.4795,80.3283,80.4039,16753.0
2016-12-09 13:05:00,106.37,106.45,106.29,106.45,11064.0,80.4115,80.472,80.351,80.472,11064.0
2016-12-09 13:10:00,106.46,106.58,106.39,106.58,42690.0,80.4795,80.5702,80.4266,80.5702,42690.0
2016-12-09 13:15:00,106.59,106.66,106.55,106.55,17714.0,80.5778,80.6307,80.5476,80.5476,17714.0
2016-12-09 13:20:00,106.55,106.61,106.43,106.5,16288.0,80.5476,80.5929,80.4568,80.5098,16288.0
2016-12-09 13:25:00,106.49,106.57,106.44,106.56,12736.0,80.5022,80.5627,80.4644,80.5551,12736.0
2016-12-09 13:30:00,106.55,106.59,106.45,106.56,14739.0,80.5476,80.5778,80.472,80.5551,14739.0
2016-12-09 13:35:00,106.63,106.75,106.63,106.68,25120.0,80.608,80.6987,80.608,80.6458,25120.0
2016-12-09 13:40:00,106.69,106.98,106.63,106.98,41900.0,80.6534,80.8726,80.608,80.8726,41900.0
2016-12-09 13:45:00,106.98,106.99,106.84,106.86,19595.0,80.8726,80.8802,80.7668,80.7819,19595.0
2016-12-09 13:50:00,106.84,106.86,106.66,106.76,19022.0,80.7668,80.7819,80.6307,80.7063,19022.0
2016-12-09 13:55:00,106.77,106.78,106.61,106.66,15357.0,80.7139,80.7214,80.5929,80.6307,15357.0
2016-12-09 14:00:00,106.67,106.69,106.47,106.47,14100.0,80.6383,80.6534,80.4871,80.4871,14100.0
2016-12-09 14:05:00,106.46,106.59,106.4,106.46,18371.0,80.4795,80.5778,80.4342,80.4795,18371.0
2016-12-09 14:10:00,106.45,106.67,106.39,106.67,43507.0,80.472,80.6383,80.4266,80.6383,43507.0
2016-12-09 14:15:00,106.67,106.72,106.56,106.58,12139.0,80.6383,80.6761,80.5551,80.5702,12139.0
2016-12-09 14:20:00,106.56,106.62,106.47,106.55,18389.0,80.5551,80.6005,80.4871,80.5476,18389.0
2016-12-09 14:25:00,106.55,106.66,106.53,106.53,19558.0,80.5476,80.6307,80.5324,80.5324,19558.0
2016-12-09 14:30:00,106.53,106.61,106.31,106.32,19892.0,80.5324,80.5929,80.3661,80.3737,19892.0
2016-12-09 14:35:00,106.34,106.54,106.32,106.53,48396.0,80.3888,80.54,80.3737,80.5324,48396.0
2016-12-09 14:40:00,106.5,106.58,106.42,106.42,15509.0,80.5098,80.5702,80.4493,80.4493,15509.0
2016-12-09 14:45:00,106.41,106.57,106.37,106.52,28587.0,80.4417,80.5627,80.4115,80.5249,28587.0
2016-12-09 14:50:00,106.55,106.59,106.49,106.5,15631.0,80.5476,80.5778,80.5022,80.5098,15631.0
2016-12-09 14:55:00,106.5,106.61,106.5,106.57,19316.0,80.5098,80.5929,80.5098,80.5627,19316.0
2016-12-09 15:00:00,106.57,106.62,106.49,106.6,21419.0,80.5627,80.6005,80.5022,80.5854,21419.0
2016-12-09 15:05:00,106.63,106.69,106.59,106.6,22916.0,80.608,80.6534,80.5778,80.5854,22916.0
2016-12-09 15:10:00,106.6,106.73,106.6,106.66,28295.0,80.5854,80.6836,80.5854,80.6307,28295.0
2016-12-09 15:15:00,106.64,106.68,106.57,106.57,40118.0,80.6156,80.6458,80.5627,80.5627,40118.0
2016-12-09 15:20:00,106.57,106.59,106.31,106.34,45536.0,80.5627,80.5778,80.3661,80.3888,45536.0
2016-12-09 15:25:00,106.35,106.42,106.23,106.26,45021.0,80.3964,80.4493,80.3056,80.3283,45021.0
2016-12-09 15:30:00,106.24,106.39,106.18,106.2,67658.0,80.3132,80.4266,80.2678,80.283,67658.0
2016-12-09 15:35:00,106.2,106.33,106.09,106.22,88102.0,80.283,80.3812,80.1998,80.2981,88102.0
2016-12-09 15:40:00,106.22,106.33,106.21,106.3,68769.0,80.2981,80.3812,80.2905,80.3586,68769.0
2016-12-09 15:45:00,106.3,106.35,106.22,106.27,88964.0,80.3586,80.3964,80.2981,80.3359,88964.0
2016-12-09 15:50:00,106.27,106.41,106.2,106.41,109675.0,80.3359,80.4417,80.283,80.4417,109675.0
2016-12-09 15:55:00,106.41,106.51,106.25,106.48,281852.0,80.4417,80.5173,80.3208,80.4946,281852.0
2016-12-12 09:30:00,109.1,109.3,108.37,108.88,197860.0,82.4753,82.6264,81.9234,82.3089,197860.0
2016-12-12 09:35:00,108.8,109.37,108.56,108.67,140614.0,82.2485,82.6794,82.067,82.1502,140614.0
2016-12-12 09:40:00,108.73,108.99,108.44,108.88,69625.0,82.1955,82.3921,81.9763,82.3089,69625.0
2016-12-12 09:45:00,108.9,108.99,108.75,108.99,104086.0,82.3241,82.3921,82.2107,82.3921,104086.0
2016-12-12 09:50:00,108.92,109.08,108.57,108.74,67875.0,82.3392,82.4601,82.0746,82.2031,67875.0
2016-12-12 09:55:00,108.69,108.76,107.92,108.06,73813.0,82.1653,82.2182,81.5832,81.6891,73813.0
2016-12-12 10:00:00,108.06,108.2,107.9,108.08,51989.0,81.6891,81.7949,81.5681,81.7042,51989.0
2016-12-12 10:05:00,108.09,108.37,108.02,108.23,38394.0,81.7117,81.9234,81.6588,81.8176,38394.0
2016-12-12 10:10:00,108.23,108.55,108.16,108.27,57636.0,81.8176,82.0595,81.7646,81.8478,57636.0
2016-12-12 10:15:00,108.3,108.37,107.87,107.88,62813.0,81.8705,81.9234,81.5454,81.553,62813.0
2016-12-12 10:20:00,107.9,107.91,107.65,107.83,50805.0,81.5681,81.5757,81.3791,81.5152,50805.0
2016-12-12 10:25:00,107.88,108.16,107.86,108.02,35630.0,81.553,81.7646,81.5379,81.6588,35630.0
2016-12-12 10:30:00,108.03,108.52,108.02,108.22,50295.0,81.6664,82.0368,81.6588,81.81,50295.0
2016-12-12 10:35:00,108.25,108.33,108.08,108.22,62957.0,81.8327,81.8932,81.7042,81.81,62957.0
2016-12-12 10:40:00,108.22,108.28,107.92,107.99,43158.0,81.81,81.8554,81.5832,81.6361,43158.0
2016-12-12 10:45:00,108.0,108.26,107.94,107.94,39115.0,81.6437,81.8402,81.5983,81.5983,39115.0
2016-12-12 10:50:00,107.97,108.11,107.91,107.99,41337.0,81.621,81.7268,81.5757,81.6361,41337.0
2016-12-12 10:55:00,107.93,108.26,107.92,108.26,21868.0,81.5908,81.8402,81.5832,81.8402,21868.0
2016-12-12 11:00:00,108.19,108.43,108.18,108.31,43415.0,81.7873,81.9688,81.7798,81.878,43415.0
2016-12-12 11:05:00,108.3,108.38,108.09,108.11,44200.0,81.8705,81.931,81.7117,81.7268,44200.0
2016-12-12 11:10:00,108.11,108.45,108.1,108.38,31940.0,81.7268,81.9839,81.7193,81.931,31940.0
2016-12-12 11:15:00,108.4,108.4,107.93,107.93,37606.0,81.9461,81.9461,81.5908,81.5908,37606.0
2016-12-12 11:20:00,107.88,107.93,107.41,107.42,40688.0,81.553,81.5908,81.1977,81.2052,40688.0
2016-12-12 11:25:00,107.37,107.48,107.16,107.24,46139.0,81.1674,81.2506,81.0087,81.0692,46139.0
2016-12-12 11:30:00,107.24,107.27,107.0,107.12,49048.0,81.0692,81.0918,80.8877,80.9784,49048.0
2016-12-12 11:35:00,107.13,107.19,106.51,106.51,42616.0,80.986,81.0314,80.5173,80.5173,42616.0
2016-12-12 11:40:00,106.58,106.91,106.54,106.71,40812.0,80.5702,80.8197,80.54,80.6685,40812.0
2016-12-12 11:45:00,106.78,107.14,106.77,106.77,22068.0,80.7214,80.9936,80.7139,80.7139,22068.0
2016-12-12 11:50:00,106.76,106.79,106.5,106.52,34465.0,80.7063,80.729,80.5098,80.5249,34465.0
2016-12-12 11:55:00,106.48,106.52,106.24,106.44,118878.0,80.4946,80.5249,80.3132,80.4644,118878.0
2016-12-12 12:00:00,106.43,106.9,106.41,106.9,71749.0,80.4568,80.8121,80.4417,80.8121,71749.0
2016-12-12 12:05:00,106.94,107.02,106.83,106.95,24557.0,80.8424,80.9029,80.7592,80.8499,24557.0
2016-12-12 12:10:00,106.95,107.15,106.91,107.0,20222.0,80.8499,81.0011,80.8197,80.8877,20222.0
2016-12-12 12:15:00,106.96,107.13,106.95,106.96,28705.0,80.8575,80.986,80.8499,80.8575,28705.0
2016-12-12 12:20:00,106.98,106.98,106.81,106.92,24916.0,80.8726,80.8726,80.7441,80.8273,24916.0
2016-12-12 12:25:00,106.92,107.19,106.89,106.94,27033.0,80.8273,81.0314,80.8046,80.8424,27033.0
2016-12-12 12:30:00,106.93,107.18,106.81,106.93,21115.0,80.8348,81.0238,80.7441,80.8348,21115.0
2016-12-12 12:35:00,106.95,107.26,106.91,107.18,36079.0,80.8499,81.0843,80.8197,81.0238,36079.0
2016-12-12 12:40:00,107.1,107.17,107.03,107.17,45283.0,80.9633,81.0162,80.9104,81.0162,45283.0
2016-12-12 12:45:00,107.16,107.33,107.13,107.22,56719.0,81.0087,81.1372,80.986,81.054,56719.0
2016-12-12 12:50:00,107.21,107.21,106.98,107.06,36809.0,81.0465,81.0465,80.8726,80.9331,36809.0
2016-12-12 12:55:00,107.06,107.07,106.95,107.02,26936.0,80.9331,80.9407,80.8499,80.9029,26936.0
2016-12-12 13:00:00,107.04,107.04,106.85,106.94,29882.0,80.918,80.918,80.7743,80.8424,29882.0
2016-12-12 13:05:00,106.93,107.09,106.9,106.94,37009.0,80.8348,80.9558,80.8121,80.8424,37009.0
2016-12-12 13:10:00,106.96,107.04,106.9,106.95,30958.0,80.8575,80.918,80.8121,80.8499,30958.0
2016-12-12 13:15:00,106.93,107.0,106.54,106.54,57469.0,80.8348,80.8877,80.54,80.54,57469.0
2016-12-12 13:20:00,106.53,106.59,106.36,106.36,18666.0,80.5324,80.5778,80.4039,80.4039,18666.0
2016-12-12 13:25:00,106.38,106.4,106.27,106.36,20404.0,80.419,80.4342,80.3359,80.4039,20404.0
2016-12-12 13:30:00,106.4,106.43,106.33,106.42,31963.0,80.4342,80.4568,80.3812,80.4493,31963.0
2016-12-12 13:35:00,106.41,106.42,106.32,106.41,20241.0,80.4417,80.4493,80.3737,80.4417,20241.0
2016-12-12 13:40:00,106.41,106.55,106.39,106.52,20676.0,80.4417,80.5476,80.4266,80.5249,20676.0
2016-12-12 13:45:00,106.51,106.75,106.45,106.45,19136.0,80.5173,80.6987,80.472,80.472,19136.0
2016-12-12 13:50:00,106.46,106.56,106.34,106.54,23084.0,80.4795,80.5551,80.3888,80.54,23084.0
2016-12-12 13:55:00,106.54,106.9,106.48,106.9,335718.0,80.54,80.8121,80.4946,80.8121,335718.0
2016-12-12 14:00:00,106.93,107.23,106.55,106.61,243009.0,80.8348,81.0616,80.5476,80.5929,243009.0
2016-12-12 14:05:00,106.62,106.64,106.5,106.62,49724.0,80.6005,80.6156,80.5098,80.6005,49724.0
2016-12-12 14:10:00,106.61,106.65,106.49,106.63,41335.0,80.5929,80.6231,80.5022,80.608,41335.0
2016-12-12 14:15:00,106.62,106.63,106.47,106.55,62954.0,80.6005,80.608,80.4871,80.5476,62954.0
2016-12-12 14:20:00,106.58,106.65,106.28,106.28,36872.0,80.5702,80.6231,80.3434,80.3434,36872.0
2016-12-12 14:25:00,106.32,106.47,106.19,106.28,37769.0,80.3737,80.4871,80.2754,80.3434,37769.0
2016-12-12 14:30:00,106.32,106.32,105.93,105.95,40886.0,80.3737,80.3737,80.0789,80.094,40886.0
2016-12-12 14:35:00,105.95,106.06,105.67,105.73,32477.0,80.094,80.1771,79.8823,79.9277,32477.0
2016-12-12 14:40:00,105.73,105.73,105.5,105.63,62132.0,79.9277,79.9277,79.7538,79.8521,62132.0
2016-12-12 14:45:00,105.63,105.64,105.37,105.47,48030.0,79.8521,79.8596,79.6555,79.7311,48030.0
2016-12-12 14:50:00,105.44,105.48,105.19,105.29,40050.0,79.7084,79.7387,79.5194,79.595,40050.0
2016-12-12 14:55:00,105.34,105.55,105.33,105.46,35919.0,79.6328,79.7916,79.6253,79.7236,35919.0
2016-12-12 15:00:00,105.46,105.5,105.39,105.48,77826.0,79.7236,79.7538,79.6706,79.7387,77826.0
2016-12-12 15:05:00,105.49,105.54,105.38,105.53,37264.0,79.7462,79.784,79.6631,79.7765,37264.0
2016-12-12 15:10:00,105.52,105.62,105.43,105.6,39495.0,79.7689,79.8445,79.7009,79.8294,39495.0
2016-12-12 15:15:00,105.59,105.86,105.58,105.85,253391.0,79.8218,80.0259,79.8143,80.0184,253391.0
2016-12-12 15:20:00,105.83,105.93,105.8,105.84,30008.0,80.0033,80.0789,79.9806,80.0108,30008.0
2016-12-12 15:25:00,105.84,105.88,105.58,105.59,34449.0,80.0108,80.0411,79.8143,79.8218,34449.0
2016-12-12 15:30:00,105.59,105.68,105.49,105.52,62948.0,79.8218,79.8899,79.7462,79.7689,62948.0
2016-12-12 15:35:00,105.52,105.54,105.31,105.47,111157.0,79.7689,79.784,79.6102,79.7311,111157.0
2016-12-12 15:40:00,105.48,105.68,105.46,105.66,97625.0,79.7387,79.8899,79.7236,79.8747,97625.0
2016-12-12 15:45:00,105.66,105.75,105.59,105.63,90212.0,79.8747,79.9428,79.8218,79.8521,90212.0
2016-12-12 15:50:00,105.63,105.66,105.57,105.62,119426.0,79.8521,79.8747,79.8067,79.8445,119426.0
2016-12-12 15:55:00,105.62,105.94,105.62,105.83,308542.0,79.8445,80.0864,79.8445,80.0033,308542.0
2016-12-13 09:30:00,107.0,107.15,106.47,106.73,96355.0,80.8877,81.0011,80.4871,80.6836,96355.0
2016-12-13 09:35:00,106.82,106.86,106.38,106.76,32289.0,80.7517,80.7819,80.419,80.7063,32289.0
2016-12-13 09:40:00,106.78,107.05,106.65,106.87,52299.0,80.7214,80.9255,80.6231,80.7895,52299.0
2016-12-13 09:45:00,106.89,107.04,106.74,106.98,28719.0,80.8046,80.918,80.6912,80.8726,28719.0
2016-12-13 09:50:00,106.99,107.05,106.62,106.7,49317.0,80.8802,80.9255,80.6005,80.6609,49317.0
2016-12-13 09:55:00,106.67,106.83,106.58,106.7,36423.0,80.6383,80.7592,80.5702,80.6609,36423.0
2016-12-13 10:00:00,106.7,106.81,106.46,106.67,46961.0,80.6609,80.7441,80.4795,80.6383,46961.0
2016-12-13 10:05:00,106.69,106.75,106.21,106.26,26032.0,80.6534,80.6987,80.2905,80.3283,26032.0
2016-12-13 10:10:00,106.26,106.37,106.09,106.13,97610.0,80.3283,80.4115,80.1998,80.23,97610.0
2016-12-13 10:15:00,106.09,106.13,105.87,105.96,40722.0,80.1998,80.23,80.0335,80.1015,40722.0
2016-12-13 10:20:00,105.97,106.43,105.96,106.41,59437.0,80.1091,80.4568,80.1015,80.4417,59437.0
2016-12-13 10:25:00,106.41,106.57,106.34,106.5,32471.0,80.4417,80.5627,80.3888,80.5098,32471.0
2016-12-13 10:30:00,106.46,106.53,106.1,106.16,34407.0,80.4795,80.5324,80.2074,80.2527,34407.0
2016-12-13 10:35:00,106.1,106.17,105.8,106.17,43033.0,80.2074,80.2603,79.9806,80.2603,43033.0
2016-12-13 10:40:00,106.14,106.21,105.92,106.19,40149.0,80.2376,80.2905,80.0713,80.2754,40149.0
2016-12-13 10:45:00,106.21,106.76,106.21,106.58,29942.0,80.2905,80.7063,80.2905,80.5702,29942.0
2016-12-13 10:50:00,106.56,106.8,106.54,106.74,24933.0,80.5551,80.7365,80.54,80.6912,24933.0
2016-12-13 10:55:00,106.68,107.18,106.68,107.18,76639.0,80.6458,81.0238,80.6458,81.0238,76639.0
2016-12-13 11:00:00,107.14,107.25,107.02,107.2,52367.0,80.9936,81.0767,80.9029,81.0389,52367.0
2016-12-13 11:05:00,107.19,107.21,107.03,107.07,49682.0,81.0314,81.0465,80.9104,80.9407,49682.0
2016-12-13 11:10:00,107.04,107.25,106.97,107.23,19057.0,80.918,81.0767,80.8651,81.0616,19057.0
2016-12-13 11:15:00,107.23,107.49,107.19,107.48,47163.0,81.0616,81.2582,81.0314,81.2506,47163.0
2016-12-13 11:20:00,107.49,107.87,107.47,107.82,33164.0,81.2582,81.5454,81.243,81.5076,33164.0
2016-12-13 11:25:00,107.79,107.9,107.69,107.8,38241.0,81.4849,81.5681,81.4093,81.4925,38241.0
2016-12-13 11:30:00,107.81,107.91,107.68,107.73,32519.0,81.5001,81.5757,81.4018,81.4396,32519.0
2016-12-13 11:35:00,107.73,107.94,107.7,107.92,30209.0,81.4396,81.5983,81.4169,81.5832,30209.0
2016-12-13 11:40:00,107.92,107.94,107.65,107.66,31814.0,81.5832,81.5983,81.3791,81.3867,31814.0
2016-12-13 11:45:00,107.65,107.81,107.47,107.62,63899.0,81.3791,81.5001,81.243,81.3564,63899.0
2016-12-13 11:50:00,107.64,107.79,107.6,107.6,29294.0,81.3715,81.4849,81.3413,81.3413,29294.0
2016-12-13 11:55:00,107.63,107.72,107.61,107.62,25588.0,81.364,81.432,81.3489,81.3564,25588.0
2016-12-13 12:00:00,107.62,107.9,107.62,107.74,20997.0,81.3564,81.5681,81.3564,81.4471,20997.0
2016-12-13 12:05:00,107.77,107.96,107.75,107.96,27201.0,81.4698,81.6135,81.4547,81.6135,27201.0
2016-12-13 12:10:00,107.96,108.23,107.93,108.23,31254.0,81.6135,81.8176,81.5908,81.8176,31254.0
2016-12-13 12:15:00,108.15,108.57,108.15,108.44,40632.0,81.7571,82.0746,81.7571,81.9763,40632.0
2016-12-13 12:20:00,108.43,108.61,108.4,108.53,31572.0,81.9688,82.1048,81.9461,82.0444,31572.0
2016-12-13 12:25:00,108.53,108.61,108.44,108.59,22841.0,82.0444,82.1048,81.9763,82.0897,22841.0
2016-12-13 12:30:00,108.53,108.61,108.41,108.6,20879.0,82.0444,82.1048,81.9536,82.0973,20879.0
2016-12-13 12:35:00,108.58,108.74,108.48,108.64,33515.0,82.0822,82.2031,82.0066,82.1275,33515.0
2016-12-13 12:40:00,108.62,108.98,108.6,108.91,60423.0,82.1124,82.3845,82.0973,82.3316,60423.0
2016-12-13 12:45:00,108.86,108.95,108.76,108.86,27566.0,82.2938,82.3619,82.2182,82.2938,27566.0
2016-12-13 12:50:00,108.85,108.96,108.78,108.95,22967.0,82.2863,82.3694,82.2333,82.3619,22967.0
2016-12-13 12:55:00,108.95,108.98,108.79,108.83,46500.0,82.3619,82.3845,82.2409,82.2711,46500.0
2016-12-13 13:00:00,108.85,108.93,108.7,108.79,100092.0,82.2863,82.3467,82.1729,82.2409,100092.0
2016-12-13 13:05:00,108.79,108.92,108.78,108.8,19810.0,82.2409,82.3392,82.2333,82.2485,19810.0
2016-12-13 13:10:00,108.79,108.88,108.76,108.83,28100.0,82.2409,82.3089,82.2182,82.2711,28100.0
2016-12-13 13:15:00,108.82,108.96,108.8,108.83,42106.0,82.2636,82.3694,82.2485,82.2711,42106.0
2016-12-13 13:20:00,108.84,109.13,108.77,109.13,72467.0,82.2787,82.4979,82.2258,82.4979,72467.0
2016-12-13 13:25:00,109.08,109.11,108.97,109.06,26932.0,82.4601,82.4828,82.377,82.445,26932.0
2016-12-13 13:30:00,109.05,109.05,108.6,108.62,19394.0,82.4375,82.4375,82.0973,82.1124,19394.0
2016-12-13 13:35:00,108.63,108.69,108.54,108.67,20715.0,82.1199,82.1653,82.0519,82.1502,20715.0
2016-12-13 13:40:00,108.66,108.8,108.62,108.69,17714.0,82.1426,82.2485,82.1124,82.1653,17714.0
2016-12-13 13:45:00,108.7,108.8,108.66,108.77,19345.0,82.1729,82.2485,82.1426,82.2258,19345.0
2016-12-13 13:50:00,108.77,108.9,108.72,108.84,15323.0,82.2258,82.3241,82.188,82.2787,15323.0
2016-12-13 13:55:00,108.8,108.81,108.66,108.72,18515.0,82.2485,82.256,82.1426,82.188,18515.0
2016-12-13 14:00:00,108.69,108.76,108.51,108.63,37152.0,82.1653,82.2182,82.0292,82.1199,37152.0
2016-12-13 14:05:00,108.64,108.68,108.13,108.22,16291.0,82.1275,82.1577,81.742,81.81,16291.0
2016-12-13 14:10:00,108.21,108.23,107.98,108.01,18516.0,81.8024,81.8176,81.6286,81.6513,18516.0
2016-12-13 14:15:00,108.0,108.08,107.87,107.98,30881.0,81.6437,81.7042,81.5454,81.6286,30881.0
2016-12-13 14:20:00,108.0,108.19,108.0,108.13,28320.0,81.6437,81.7873,81.6437,81.742,28320.0
2016-12-13 14:25:00,108.13,108.17,108.03,108.17,16777.0,81.742,81.7722,81.6664,81.7722,16777.0
2016-12-13 14:30:00,108.15,108.16,108.07,108.15,25661.0,81.7571,81.7646,81.6966,81.7571,25661.0
2016-12-13 14:35:00,108.13,108.33,108.11,108.31,25079.0,81.742,81.8932,81.7268,81.878,25079.0
2016-12-13 14:40:00,108.27,108.45,108.16,108.43,19357.0,81.8478,81.9839,81.7646,81.9688,19357.0
2016-12-13 14:45:00,108.4,108.44,108.3,108.3,18845.0,81.9461,81.9763,81.8705,81.8705,18845.0
2016-12-13 14:50:00,108.3,108.51,108.3,108.4,20090.0,81.8705,82.0292,81.8705,81.9461,20090.0
2016-12-13 14:55:00,108.39,108.39,108.22,108.26,28396.0,81.9385,81.9385,81.81,81.8402,28396.0
2016-12-13 15:00:00,108.26,108.29,108.18,108.2,21157.0,81.8402,81.8629,81.7798,81.7949,21157.0
2016-12-13 15:05:00,108.19,108.25,108.05,108.13,24943.0,81.7873,81.8327,81.6815,81.742,24943.0
2016-12-13 15:10:00,108.14,108.14,107.99,108.0,21964.0,81.7495,81.7495,81.6361,81.6437,21964.0
2016-12-13 15:15:00,107.98,108.14,107.93,108.12,27077.0,81.6286,81.7495,81.5908,81.7344,27077.0
2016-12-13 15:20:00,108.12,108.13,108.03,108.09,30727.0,81.7344,81.742,81.6664,81.7117,30727.0
2016-12-13 15:25:00,108.09,108.16,108.04,108.1,68505.0,81.7117,81.7646,81.6739,81.7193,68505.0
2016-12-13 15:30:00,108.11,108.24,108.1,108.22,35844.0,81.7268,81.8251,81.7193,81.81,35844.0
2016-12-13 15:35:00,108.2,108.34,108.17,108.19,64471.0,81.7949,81.9007,81.7722,81.7873,64471.0
2016-12-13 15:40:00,108.19,108.42,108.18,108.27,67116.0,81.7873,81.9612,81.7798,81.8478,67116.0
2016-12-13 15:45:00,108.25,108.28,108.14,108.18,74844.0,81.8327,81.8554,81.7495,81.7798,74844.0
2016-12-13 15:50:00,108.18,108.19,107.95,107.99,101339.0,81.7798,81.7873,81.6059,81.6361,101339.0
2016-12-13 15:55:00,107.99,108.08,107.98,108.01,129781.0,81.6361,81.7042,81.6286,81.6513,129781.0
2016-12-14 09:30:00,106.82,107.44,106.65,106.92,82751.0,80.7517,81.2204,80.6231,80.8273,82751.0
2016-12-14 09:35:00,106.93,107.35,106.68,106.88,44184.0,80.8348,81.1523,80.6458,80.797,44184.0
2016-12-14 09:40:00,106.93,106.94,106.03,106.04,98353.0,80.8348,80.8424,80.1545,80.162,98353.0
2016-12-14 09:45:00,106.14,106.45,106.11,106.45,44066.0,80.2376,80.472,80.2149,80.472,44066.0
2016-12-14 09:50:00,106.45,106.57,106.07,106.15,70253.0,80.472,80.5627,80.1847,80.2452,70253.0
2016-12-14 09:55:00,106.18,106.18,105.73,105.75,59248.0,80.2678,80.2678,79.9277,79.9428,59248.0
2016-12-14 10:00:00,105.79,106.01,105.75,105.75,32334.0,79.973,80.1393,79.9428,79.9428,32334.0
2016-12-14 10:05:00,105.78,105.8,105.38,105.45,36828.0,79.9655,79.9806,79.6631,79.716,36828.0
2016-12-14 10:10:00,105.44,105.85,105.41,105.75,69938.0,79.7084,80.0184,79.6858,79.9428,69938.0
2016-12-14 10:15:00,105.77,106.0,105.68,105.95,31093.0,79.9579,80.1318,79.8899,80.094,31093.0
2016-12-14 10:20:00,105.9,106.07,105.86,106.01,25219.0,80.0562,80.1847,80.0259,80.1393,25219.0
2016-12-14 10:25:00,105.98,106.09,105.88,105.89,19125.0,80.1167,80.1998,80.0411,80.0486,19125.0
2016-12-14 10:30:00,105.92,107.09,105.88,107.08,72950.0,80.0713,80.9558,80.0411,80.9482,72950.0
2016-12-14 10:35:00,107.08,107.2,106.34,106.35,26073.0,80.9482,81.0389,80.3888,80.3964,26073.0
2016-12-14 10:40:00,106.43,106.74,106.37,106.37,18143.0,80.4568,80.6912,80.4115,80.4115,18143.0
2016-12-14 10:45:00,106.34,106.74,106.34,106.57,28226.0,80.3888,80.6912,80.3888,80.5627,28226.0
2016-12-14 10:50:00,106.62,106.78,106.51,106.72,21802.0,80.6005,80.7214,80.5173,80.6761,21802.0
2016-12-14 10:55:00,106.71,106.73,106.26,106.34,17292.0,80.6685,80.6836,80.3283,80.3888,17292.0
2016-12-14 11:00:00,106.34,106.72,106.34,106.67,14934.0,80.3888,80.6761,80.3888,80.6383,14934.0
2016-12-14 11:05:00,106.6,106.74,106.45,106.66,20960.0,80.5854,80.6912,80.472,80.6307,20960.0
2016-12-14 11:10:00,106.61,106.72,106.43,106.52,20288.0,80.5929,80.6761,80.4568,80.5249,20288.0
2016-12-14 11:15:00,106.62,106.83,106.57,106.63,17808.0,80.6005,80.7592,80.5627,80.608,17808.0
2016-12-14 11:20:00,106.62,106.73,106.51,106.56,12074.0,80.6005,80.6836,80.5173,80.5551,12074.0
2016-12-14 11:25:00,106.53,106.58,106.2,106.2,28485.0,80.5324,80.5702,80.283,80.283,28485.0
2016-12-14 11:30:00,106.31,106.48,106.2,106.22,19177.0,80.3661,80.4946,80.283,80.2981,19177.0
2016-12-14 11:35:00,106.24,106.27,106.09,106.19,20391.0,80.3132,80.3359,80.1998,80.2754,20391.0
2016-12-14 11:40:00,106.23,106.26,106.06,106.14,11775.0,80.3056,80.3283,80.1771,80.2376,11775.0
2016-12-14 11:45:00,106.15,106.63,106.15,106.62,8999.0,80.2452,80.608,80.2452,80.6005,8999.0
2016-12-14 11:50:00,106.57,106.73,106.54,106.66,14287.0,80.5627,80.6836,80.54,80.6307,14287.0
2016-12-14 11:55:00,106.69,106.78,106.66,106.73,8774.0,80.6534,80.7214,80.6307,80.6836,8774.0
2016-12-14 12:00:00,106.67,106.84,106.56,106.83,10370.0,80.6383,80.7668,80.5551,80.7592,10370.0
2016-12-14 12:05:00,106.83,106.93,106.73,106.86,9880.0,80.7592,80.8348,80.6836,80.7819,9880.0
2016-12-14 12:10:00,106.94,106.98,106.77,106.83,16678.0,80.8424,80.8726,80.7139,80.7592,16678.0
2016-12-14 12:15:00,106.84,107.0,106.81,106.98,7945.0,80.7668,80.8877,80.7441,80.8726,7945.0
2016-12-14 12:20:00,107.01,107.01,106.83,106.83,13854.0,80.8953,80.8953,80.7592,80.7592,13854.0
2016-12-14 12:25:00,106.84,107.04,106.84,107.04,7803.0,80.7668,80.918,80.7668,80.918,7803.0
2016-12-14 12:30:00,107.05,107.16,106.88,106.88,12539.0,80.9255,81.0087,80.797,80.797,12539.0
2016-12-14 12:35:00,106.93,107.01,106.88,107.01,6539.0,80.8348,80.8953,80.797,80.8953,6539.0
2016-12-14 12:40:00,107.02,107.02,106.81,106.89,12115.0,80.9029,80.9029,80.7441,80.8046,12115.0
2016-12-14 12:45:00,106.87,106.9,106.79,106.89,14649.0,80.7895,80.8121,80.729,80.8046,14649.0
2016-12-14 12:50:00,106.85,106.87,106.69,106.76,11560.0,80.7743,80.7895,80.6534,80.7063,11560.0
2016-12-14 12:55:00,106.71,106.78,106.61,106.73,8598.0,80.6685,80.7214,80.5929,80.6836,8598.0
2016-12-14 13:00:00,106.73,106.9,106.71,106.76,17764.0,80.6836,80.8121,80.6685,80.7063,17764.0
2016-12-14 13:05:00,106.75,106.87,106.75,106.82,11215.0,80.6987,80.7895,80.6987,80.7517,11215.0
2016-12-14 13:10:00,106.82,106.87,106.69,106.77,8779.0,80.7517,80.7895,80.6534,80.7139,8779.0
2016-12-14 13:15:00,106.79,106.88,106.79,106.88,7912.0,80.729,80.797,80.729,80.797,7912.0
2016-12-14 13:20:00,106.89,106.95,106.76,106.76,15522.0,80.8046,80.8499,80.7063,80.7063,15522.0
2016-12-14 13:25:00,106.76,106.89,106.76,106.82,8878.0,80.7063,80.8046,80.7063,80.7517,8878.0
2016-12-14 13:30:00,106.84,106.97,106.84,106.86,12505.0,80.7668,80.8651,80.7668,80.7819,12505.0
2016-12-14 13:35:00,106.89,106.93,106.79,106.86,10092.0,80.8046,80.8348,80.729,80.7819,10092.0
2016-12-14 13:40:00,106.87,106.94,106.75,106.85,13814.0,80.7895,80.8424,80.6987,80.7743,13814.0
2016-12-14 13:45:00,106.86,106.96,106.81,106.88,38886.0,80.7819,80.8575,80.7441,80.797,38886.0
2016-12-14 13:50:00,106.91,106.92,106.76,106.85,22822.0,80.8197,80.8273,80.7063,80.7743,22822.0
2016-12-14 13:55:00,106.8,106.93,106.77,106.93,10767.0,80.7365,80.8348,80.7139,80.8348,10767.0
2016-12-14 14:00:00,106.85,107.47,106.58,107.46,22154.0,80.7743,81.243,80.5702,81.2355,22154.0
2016-12-14 14:05:00,107.37,107.44,106.79,107.28,22017.0,81.1674,81.2204,80.729,81.0994,22017.0
2016-12-14 14:10:00,107.21,107.29,106.54,106.62,30481.0,81.0465,81.107,80.54,80.6005,30481.0
2016-12-14 14:15:00,106.64,106.68,106.4,106.55,24825.0,80.6156,80.6458,80.4342,80.5476,24825.0
2016-12-14 14:20:00,106.57,106.57,106.24,106.29,29697.0,80.5627,80.5627,80.3132,80.351,29697.0
2016-12-14 14:25:00,106.24,106.33,105.78,105.86,25597.0,80.3132,80.3812,79.9655,80.0259,25597.0
2016-12-14 14:30:00,105.81,106.19,105.8,106.13,17715.0,79.9881,80.2754,79.9806,80.23,17715.0
2016-12-14 14:35:00,106.16,106.18,105.72,106.03,29792.0,80.2527,80.2678,79.9201,80.1545,29792.0
2016-12-14 14:40:00,106.03,106.4,105.94,105.94,24840.0,80.1545,80.4342,80.0864,80.0864,24840.0
2016-12-14 14:45:00,106.0,106.02,105.88,106.0,21192.0,80.1318,80.1469,80.0411,80.1318,21192.0
2016-12-14 14:50:00,105.98,106.04,105.59,105.6,31465.0,80.1167,80.162,79.8218,79.8294,31465.0
2016-12-14 14:55:00,105.58,105.59,105.25,105.27,36030.0,79.8143,79.8218,79.5648,79.5799,36030.0
2016-12-14 15:00:00,105.27,105.54,105.24,105.34,29257.0,79.5799,79.784,79.5572,79.6328,29257.0
2016-12-14 15:05:00,105.34,105.44,104.91,104.97,63386.0,79.6328,79.7084,79.3078,79.3531,63386.0
2016-12-14 15:10:00,104.92,105.08,104.84,104.93,52365.0,79.3153,79.4363,79.2549,79.3229,52365.0
2016-12-14 15:15:00,104.91,104.91,104.51,104.77,52541.0,79.3078,79.3078,79.0054,79.2019,52541.0
2016-12-14 15:20:00,104.8,105.11,104.8,104.94,37994.0,79.2246,79.459,79.2246,79.3305,37994.0
2016-12-14 15:25:00,104.97,105.07,104.7,104.83,62888.0,79.3531,79.4287,79.149,79.2473,62888.0
2016-12-14 15:30:00,104.83,105.3,104.81,105.28,67254.0,79.2473,79.6026,79.2322,79.5875,67254.0
2016-12-14 15:35:00,105.28,105.29,104.97,104.98,54221.0,79.5875,79.595,79.3531,79.3607,54221.0
2016-12-14 15:40:00,104.99,105.0,104.6,104.75,99423.0,79.3683,79.3758,79.0734,79.1868,99423.0
2016-12-14 15:45:00,104.75,104.8,104.39,104.5,140495.0,79.1868,79.2246,78.9147,78.9978,140495.0
2016-12-14 15:50:00,104.5,104.5,104.21,104.41,186683.0,78.9978,78.9978,78.7786,78.9298,186683.0
2016-12-14 15:55:00,104.42,104.47,104.08,104.23,276864.0,78.9374,78.9752,78.6803,78.7937,276864.0
2016-12-15 09:30:00,103.03,103.6,102.54,102.9,155578.0,77.8866,78.3175,77.5162,77.7883,155578.0
2016-12-15 09:35:00,102.86,103.14,102.64,102.9,76472.0,77.7581,77.9697,77.5917,77.7883,76472.0
2016-12-15 09:40:00,102.93,103.77,102.76,103.62,50459.0,77.811,78.446,77.6825,78.3326,50459.0
2016-12-15 09:45:00,103.65,104.15,103.64,103.83,114065.0,78.3553,78.7332,78.3477,78.4913,114065.0
2016-12-15 09:50:00,103.84,104.06,103.6,103.91,53828.0,78.4989,78.6652,78.3175,78.5518,53828.0
2016-12-15 09:55:00,103.9,104.17,103.87,104.13,42811.0,78.5443,78.7484,78.5216,78.7181,42811.0
2016-12-15 10:00:00,104.21,104.54,104.1,104.42,60921.0,78.7786,79.0281,78.6954,78.9374,60921.0
2016-12-15 10:05:00,104.43,104.89,104.43,104.62,71782.0,78.9449,79.2927,78.9449,79.0885,71782.0
2016-12-15 10:10:00,104.63,104.64,104.26,104.58,88258.0,79.0961,79.1037,78.8164,79.0583,88258.0
2016-12-15 10:15:00,104.6,104.65,103.84,104.12,60473.0,79.0734,79.1112,78.4989,78.7106,60473.0
2016-12-15 10:20:00,104.11,104.26,103.96,104.03,48191.0,78.703,78.8164,78.5896,78.6425,48191.0
2016-12-15 10:25:00,104.03,104.58,104.02,104.36,47976.0,78.6425,79.0583,78.635,78.892,47976.0
2016-12-15 10:30:00,104.44,104.84,104.39,104.42,59367.0,78.9525,79.2549,78.9147,78.9374,59367.0
2016-12-15 10:35:00,104.46,104.9,104.46,104.68,43608.0,78.9676,79.3002,78.9676,79.1339,43608.0
2016-12-15 10:40:00,104.74,104.79,104.28,104.42,36960.0,79.1793,79.2171,78.8315,78.9374,36960.0
2016-12-15 10:45:00,104.44,104.48,103.95,104.23,34398.0,78.9525,78.9827,78.5821,78.7937,34398.0
2016-12-15 10:50:00,104.27,104.4,104.06,104.22,33991.0,78.824,78.9222,78.6652,78.7862,33991.0
2016-12-15 10:55:00,104.22,104.64,104.1,104.54,57708.0,78.7862,79.1037,78.6954,79.0281,57708.0
2016-12-15 11:00:00,104.53,104.9,104.53,104.9,48533.0,79.0205,79.3002,79.0205,79.3002,48533.0
2016-12-15 11:05:00,104.9,105.05,104.75,105.03,98812.0,79.3002,79.4136,79.1868,79.3985,98812.0
2016-12-15 11:10:00,105.04,105.05,104.81,104.81,29907.0,79.4061,79.4136,79.2322,79.2322,29907.0
2016-12-15 11:15:00,104.86,104.94,104.66,104.66,50404.0,79.27,79.3305,79.1188,79.1188,50404.0
2016-12-15 11:20:00,104.69,104.83,104.19,104.19,34364.0,79.1415,79.2473,78.7635,78.7635,34364.0
2016-12-15 11:25:00,104.19,104.19,103.72,103.82,46297.0,78.7635,78.7635,78.4082,78.4838,46297.0
2016-12-15 11:30:00,103.79,103.85,103.46,103.76,50727.0,78.4611,78.5065,78.2116,78.4384,50727.0
2016-12-15 11:35:00,103.77,103.98,103.59,103.59,18427.0,78.446,78.6047,78.3099,78.3099,18427.0
2016-12-15 11:40:00,103.64,103.75,103.45,103.59,24875.0,78.3477,78.4309,78.2041,78.3099,24875.0
2016-12-15 11:45:00,103.62,103.78,103.51,103.71,22860.0,78.3326,78.4535,78.2494,78.4006,22860.0
2016-12-15 11:50:00,103.75,103.78,103.52,103.59,20907.0,78.4309,78.4535,78.257,78.3099,20907.0
2016-12-15 11:55:00,103.56,103.78,103.53,103.75,25831.0,78.2872,78.4535,78.2646,78.4309,25831.0
2016-12-15 12:00:00,103.72,104.06,103.7,104.06,18676.0,78.4082,78.6652,78.3931,78.6652,18676.0
2016-12-15 12:05:00,104.06,104.14,103.77,103.81,38166.0,78.6652,78.7257,78.446,78.4762,38166.0
2016-12-15 12:10:00,103.81,103.88,103.63,103.73,41477.0,78.4762,78.5291,78.3401,78.4157,41477.0
2016-12-15 12:15:00,103.75,104.09,103.67,104.05,35864.0,78.4309,78.6879,78.3704,78.6577,35864.0
2016-12-15 12:20:00,104.08,104.39,104.04,104.34,29326.0,78.6803,78.9147,78.6501,78.8769,29326.0
2016-12-15 12:25:00,104.39,104.62,104.34,104.53,34507.0,78.9147,79.0885,78.8769,79.0205,34507.0
2016-12-15 12:30:00,104.53,104.54,104.22,104.22,42197.0,79.0205,79.0281,78.7862,78.7862,42197.0
2016-12-15 12:35:00,104.22,104.51,104.22,104.36,33604.0,78.7862,79.0054,78.7862,78.892,33604.0
2016-12-15 12:40:00,104.4,104.66,104.37,104.58,20498.0,78.9222,79.1188,78.8996,79.0583,20498.0
2016-12-15 12:45:00,104.56,104.69,104.52,104.61,13835.0,79.0432,79.1415,79.013,79.081,13835.0
2016-12-15 12:50:00,104.6,104.6,104.31,104.37,12688.0,79.0734,79.0734,78.8542,78.8996,12688.0
2016-12-15 12:55:00,104.39,104.68,104.39,104.6,21740.0,78.9147,79.1339,78.9147,79.0734,21740.0
2016-12-15 13:00:00,104.61,104.76,104.58,104.69,14830.0,79.081,79.1944,79.0583,79.1415,14830.0
2016-12-15 13:05:00,104.7,104.93,104.7,104.89,23228.0,79.149,79.3229,79.149,79.2927,23228.0
2016-12-15 13:10:00,104.9,104.95,104.74,104.81,15569.0,79.3002,79.338,79.1793,79.2322,15569.0
2016-12-15 13:15:00,104.82,104.87,104.55,104.56,16120.0,79.2397,79.2775,79.0356,79.0432,16120.0
2016-12-15 13:20:00,104.54,104.64,104.54,104.57,12912.0,79.0281,79.1037,79.0281,79.0508,12912.0
2016-12-15 13:25:00,104.57,104.58,104.31,104.35,23195.0,79.0508,79.0583,78.8542,78.8844,23195.0
2016-12-15 13:30:00,104.36,104.49,104.32,104.32,18536.0,78.892,78.9903,78.8618,78.8618,18536.0
2016-12-15 13:35:00,104.33,104.37,104.0,104.03,30214.0,78.8693,78.8996,78.6199,78.6425,30214.0
2016-12-15 13:40:00,104.01,104.15,103.93,103.93,20416.0,78.6274,78.7332,78.5669,78.5669,20416.0
2016-12-15 13:45:00,103.94,103.96,103.79,103.96,29709.0,78.5745,78.5896,78.4611,78.5896,29709.0
2016-12-15 13:50:00,103.96,104.05,103.62,103.73,32807.0,78.5896,78.6577,78.3326,78.4157,32807.0
2016-12-15 13:55:00,103.72,104.0,103.69,103.8,25107.0,78.4082,78.6199,78.3855,78.4687,25107.0
2016-12-15 14:00:00,103.82,104.13,103.75,104.13,31928.0,78.4838,78.7181,78.4309,78.7181,31928.0
2016-12-15 14:05:00,104.16,104.21,103.96,103.99,18201.0,78.7408,78.7786,78.5896,78.6123,18201.0
2016-12-15 14:10:00,103.99,104.0,103.9,103.91,15684.0,78.6123,78.6199,78.5443,78.5518,15684.0
2016-12-15 14:15:00,103.91,104.07,103.88,103.93,21149.0,78.5518,78.6728,78.5291,78.5669,21149.0
2016-12-15 14:20:00,103.91,103.97,103.75,103.85,26781.0,78.5518,78.5972,78.4309,78.5065,26781.0
2016-12-15 14:25:00,103.88,104.03,103.83,104.02,26247.0,78.5291,78.6425,78.4913,78.635,26247.0
2016-12-15 14:30:00,103.99,104.08,103.95,104.03,27104.0,78.6123,78.6803,78.5821,78.6425,27104.0
2016-12-15 14:35:00,104.04,104.18,103.95,104.15,18277.0,78.6501,78.7559,78.5821,78.7332,18277.0
2016-12-15 14:40:00,104.16,104.18,104.0,104.04,16507.0,78.7408,78.7559,78.6199,78.6501,16507.0
2016-12-15 14:45:00,104.03,104.04,103.96,103.97,24758.0,78.6425,78.6501,78.5896,78.5972,24758.0
2016-12-15 14:50:00,103.98,104.15,103.94,103.95,25701.0,78.6047,78.7332,78.5745,78.5821,25701.0
2016-12-15 14:55:00,103.94,104.06,103.82,104.01,24214.0,78.5745,78.6652,78.4838,78.6274,24214.0
2016-12-15 15:00:00,104.0,104.17,103.85,104.03,31155.0,78.6199,78.7484,78.5065,78.6425,31155.0
2016-12-15 15:05:00,104.01,104.04,103.74,103.76,24678.0,78.6274,78.6501,78.4233,78.4384,24678.0
2016-12-15 15:10:00,103.76,103.81,103.57,103.62,26022.0,78.4384,78.4762,78.2948,78.3326,26022.0
2016-12-15 15:15:00,103.63,103.75,103.52,103.53,28604.0,78.3401,78.4309,78.257,78.2646,28604.0
2016-12-15 15:20:00,103.55,103.73,103.55,103.59,34572.0,78.2797,78.4157,78.2797,78.3099,34572.0
2016-12-15 15:25:00,103.59,103.76,103.59,103.64,29372.0,78.3099,78.4384,78.3099,78.3477,29372.0
2016-12-15 15:30:00,103.63,103.93,103.63,103.84,43545.0,78.3401,78.5669,78.3401,78.4989,43545.0
2016-12-15 15:35:00,103.85,103.87,103.7,103.8,60410.0,78.5065,78.5216,78.3931,78.4687,60410.0
2016-12-15 15:40:00,103.79,104.07,103.77,104.05,78375.0,78.4611,78.6728,78.446,78.6577,78375.0
2016-12-15 15:45:00,104.06,104.2,103.71,103.71,99060.0,78.6652,78.771,78.4006,78.4006,99060.0
2016-12-15 15:50:00,103.71,103.86,103.71,103.85,177259.0,78.4006,78.514,78.4006,78.5065,177259.0
2016-12-15 15:55:00,103.85,103.96,103.77,103.91,269629.0,78.5065,78.5896,78.446,78.5518,269629.0
2016-12-16 09:30:00,104.09,104.37,104.02,104.12,452377.0,78.6879,78.8996,78.635,78.7106,452377.0
2016-12-16 09:35:00,104.21,104.54,103.86,104.28,24140.0,78.7786,79.0281,78.514,78.8315,24140.0
2016-12-16 09:40:00,104.36,104.59,104.08,104.23,37256.0,78.892,79.0659,78.6803,78.7937,37256.0
2016-12-16 09:45:00,104.18,104.27,103.37,103.37,39385.0,78.7559,78.824,78.1436,78.1436,39385.0
2016-12-16 09:50:00,103.33,103.8,103.33,103.66,28509.0,78.1134,78.4687,78.1134,78.3628,28509.0
2016-12-16 09:55:00,103.66,103.66,103.29,103.61,36640.0,78.3628,78.3628,78.0831,78.325,36640.0
2016-12-16 10:00:00,103.66,103.66,103.06,103.16,49920.0,78.3628,78.3628,77.9093,77.9848,49920.0
2016-12-16 10:05:00,103.15,103.43,103.15,103.3,33138.0,77.9773,78.189,77.9773,78.0907,33138.0
2016-12-16 10:10:00,103.3,103.78,103.29,103.76,32400.0,78.0907,78.4535,78.0831,78.4384,32400.0
2016-12-16 10:15:00,103.81,104.14,103.81,104.07,28161.0,78.4762,78.7257,78.4762,78.6728,28161.0
2016-12-16 10:20:00,104.07,104.19,103.91,104.16,20852.0,78.6728,78.7635,78.5518,78.7408,20852.0
2016-12-16 10:25:00,104.19,104.23,104.01,104.12,25154.0,78.7635,78.7937,78.6274,78.7106,25154.0
2016-12-16 10:30:00,104.13,104.18,103.64,103.68,13050.0,78.7181,78.7559,78.3477,78.3779,13050.0
2016-12-16 10:35:00,103.7,103.86,103.63,103.86,20705.0,78.3931,78.514,78.3401,78.514,20705.0
2016-12-16 10:40:00,103.84,104.04,103.82,103.85,13428.0,78.4989,78.6501,78.4838,78.5065,13428.0
2016-12-16 10:45:00,103.86,103.96,103.86,103.88,8115.0,78.514,78.5896,78.514,78.5291,8115.0
2016-12-16 10:50:00,103.88,103.99,103.82,103.82,13642.0,78.5291,78.6123,78.4838,78.4838,13642.0
2016-12-16 10:55:00,103.82,103.91,103.73,103.75,9851.0,78.4838,78.5518,78.4157,78.4309,9851.0
2016-12-16 11:00:00,103.77,103.89,103.77,103.78,10749.0,78.446,78.5367,78.446,78.4535,10749.0
2016-12-16 11:05:00,103.76,103.83,103.65,103.77,18955.0,78.4384,78.4913,78.3553,78.446,18955.0
2016-12-16 11:10:00,103.77,103.83,103.64,103.74,22385.0,78.446,78.4913,78.3477,78.4233,22385.0
2016-12-16 11:15:00,103.76,103.92,103.49,103.51,24808.0,78.4384,78.5594,78.2343,78.2494,24808.0
2016-12-16 11:20:00,103.51,103.59,103.45,103.54,34538.0,78.2494,78.3099,78.2041,78.2721,34538.0
2016-12-16 11:25:00,103.56,103.62,103.34,103.38,41357.0,78.2872,78.3326,78.1209,78.1512,41357.0
2016-12-16 11:30:00,103.34,103.45,103.19,103.4,16904.0,78.1209,78.2041,78.0075,78.1663,16904.0
2016-12-16 11:35:00,103.41,103.68,103.29,103.68,17947.0,78.1738,78.3779,78.0831,78.3779,17947.0
2016-12-16 11:40:00,103.67,103.83,103.58,103.72,18683.0,78.3704,78.4913,78.3024,78.4082,18683.0
2016-12-16 11:45:00,103.76,103.79,103.58,103.58,10774.0,78.4384,78.4611,78.3024,78.3024,10774.0
2016-12-16 11:50:00,103.59,103.61,103.28,103.42,23167.0,78.3099,78.325,78.0756,78.1814,23167.0
2016-12-16 11:55:00,103.44,103.72,103.44,103.66,11593.0,78.1965,78.4082,78.1965,78.3628,11593.0
2016-12-16 12:00:00,103.71,103.75,103.29,103.34,18760.0,78.4006,78.4309,78.0831,78.1209,18760.0
2016-12-16 12:05:00,103.33,103.46,103.28,103.3,12041.0,78.1134,78.2116,78.0756,78.0907,12041.0
2016-12-16 12:10:00,103.28,103.42,103.25,103.42,22186.0,78.0756,78.1814,78.0529,78.1814,22186.0
2016-12-16 12:15:00,103.43,103.44,103.07,103.15,15463.0,78.189,78.1965,77.9168,77.9773,15463.0
2016-12-16 12:20:00,103.13,103.17,103.02,103.07,13920.0,77.9622,77.9924,77.879,77.9168,13920.0
2016-12-16 12:25:00,103.09,103.15,103.01,103.03,22066.0,77.9319,77.9773,77.8715,77.8866,22066.0
2016-12-16 12:30:00,103.03,103.05,102.88,102.89,40737.0,77.8866,77.9017,77.7732,77.7807,40737.0
2016-12-16 12:35:00,102.93,103.16,102.87,103.14,21110.0,77.811,77.9848,77.7656,77.9697,21110.0
2016-12-16 12:40:00,103.13,103.3,103.07,103.29,20126.0,77.9622,78.0907,77.9168,78.0831,20126.0
2016-12-16 12:45:00,103.22,103.31,103.17,103.31,12433.0,78.0302,78.0982,77.9924,78.0982,12433.0
2016-12-16 12:50:00,103.28,103.31,102.9,102.9,15015.0,78.0756,78.0982,77.7883,77.7883,15015.0
2016-12-16 12:55:00,102.93,103.07,102.92,103.03,15661.0,77.811,77.9168,77.8034,77.8866,15661.0
2016-12-16 13:00:00,103.05,103.17,103.02,103.07,32111.0,77.9017,77.9924,77.879,77.9168,32111.0
2016-12-16 13:05:00,103.08,103.17,103.01,103.08,13380.0,77.9244,77.9924,77.8715,77.9244,13380.0
2016-12-16 13:10:00,103.1,103.19,103.06,103.15,23318.0,77.9395,78.0075,77.9093,77.9773,23318.0
2016-12-16 13:15:00,103.14,103.16,103.04,103.05,19546.0,77.9697,77.9848,77.8941,77.9017,19546.0
2016-12-16 13:20:00,103.04,103.06,102.92,102.98,19962.0,77.8941,77.9093,77.8034,77.8488,19962.0
2016-12-16 13:25:00,103.0,103.0,102.79,102.85,25669.0,77.8639,77.8639,77.7051,77.7505,25669.0
2016-12-16 13:30:00,102.86,102.95,102.82,102.95,15508.0,77.7581,77.8261,77.7278,77.8261,15508.0
2016-12-16 13:35:00,102.93,103.2,102.93,103.2,22388.0,77.811,78.0151,77.811,78.0151,22388.0
2016-12-16 13:40:00,103.23,103.42,103.21,103.4,34650.0,78.0378,78.1814,78.0226,78.1663,34650.0
2016-12-16 13:45:00,103.39,103.41,103.31,103.37,26265.0,78.1587,78.1738,78.0982,78.1436,26265.0
2016-12-16 13:50:00,103.36,103.4,103.29,103.35,32890.0,78.136,78.1663,78.0831,78.1285,32890.0
2016-12-16 13:55:00,103.35,103.44,103.33,103.34,18438.0,78.1285,78.1965,78.1134,78.1209,18438.0
2016-12-16 14:00:00,103.33,103.33,103.26,103.29,18799.0,78.1134,78.1134,78.0604,78.0831,18799.0
2016-12-16 14:05:00,103.29,103.5,103.15,103.46,29713.0,78.0831,78.2419,77.9773,78.2116,29713.0
2016-12-16 14:10:00,103.46,103.47,103.35,103.41,15306.0,78.2116,78.2192,78.1285,78.1738,15306.0
2016-12-16 14:15:00,103.42,103.47,103.34,103.37,26355.0,78.1814,78.2192,78.1209,78.1436,26355.0
2016-12-16 14:20:00,103.35,103.37,103.19,103.25,17854.0,78.1285,78.1436,78.0075,78.0529,17854.0
2016-12-16 14:25:00,103.24,103.29,103.21,103.27,24906.0,78.0453,78.0831,78.0226,78.068,24906.0
2016-12-16 14:30:00,103.24,103.33,103.21,103.26,15057.0,78.0453,78.1134,78.0226,78.0604,15057.0
2016-12-16 14:35:00,103.27,103.31,103.25,103.25,16505.0,78.068,78.0982,78.0529,78.0529,16505.0
2016-12-16 14:40:00,103.23,103.28,103.23,103.27,17897.0,78.0378,78.0756,78.0378,78.068,17897.0
2016-12-16 14:45:00,103.27,103.5,103.25,103.47,21075.0,78.068,78.2419,78.0529,78.2192,21075.0
2016-12-16 14:50:00,103.48,103.6,103.46,103.57,26675.0,78.2268,78.3175,78.2116,78.2948,26675.0
2016-12-16 14:55:00,103.56,103.7,103.52,103.7,19552.0,78.2872,78.3931,78.257,78.3931,19552.0
2016-12-16 15:00:00,103.72,103.81,103.53,103.58,32772.0,78.4082,78.4762,78.2646,78.3024,32772.0
2016-12-16 15:05:00,103.59,103.64,103.55,103.58,31109.0,78.3099,78.3477,78.2797,78.3024,31109.0
2016-12-16 15:10:00,103.58,103.85,103.54,103.83,30442.0,78.3024,78.5065,78.2721,78.4913,30442.0
2016-12-16 15:15:00,103.85,104.06,103.74,104.06,72036.0,78.5065,78.6652,78.4233,78.6652,72036.0
2016-12-16 15:20:00,104.05,104.12,103.9,103.92,70439.0,78.6577,78.7106,78.5443,78.5594,70439.0
2016-12-16 15:25:00,103.91,104.11,103.78,104.08,91794.0,78.5518,78.703,78.4535,78.6803,91794.0
2016-12-16 15:30:00,104.07,104.23,104.05,104.14,101763.0,78.6728,78.7937,78.6577,78.7257,101763.0
2016-12-16 15:35:00,104.13,104.25,104.12,104.14,103609.0,78.7181,78.8088,78.7106,78.7257,103609.0
2016-12-16 15:40:00,104.15,104.17,103.91,103.91,93436.0,78.7332,78.7484,78.5518,78.5518,93436.0
2016-12-16 15:45:00,103.9,104.12,103.76,104.12,126891.0,78.5443,78.7106,78.4384,78.7106,126891.0
2016-12-16 15:50:00,104.11,104.2,104.09,104.11,131206.0,78.703,78.771,78.6879,78.703,131206.0
2016-12-16 15:55:00,104.11,104.12,103.84,104.02,350728.0,78.703,78.7106,78.4989,78.635,350728.0
2016-12-19 09:30:00,104.27,104.4,103.59,103.87,61417.0,78.824,78.9222,78.3099,78.5216,61417.0
2016-12-19 09:35:00,103.81,104.05,103.53,104.05,31901.0,78.4762,78.6577,78.2646,78.6577,31901.0
2016-12-19 09:40:00,104.02,104.11,103.79,104.0,9290.0,78.635,78.703,78.4611,78.6199,9290.0
2016-12-19 09:45:00,104.02,104.22,103.86,104.15,20776.0,78.635,78.7862,78.514,78.7332,20776.0
2016-12-19 09:50:00,104.12,104.24,103.99,104.08,23623.0,78.7106,78.8013,78.6123,78.6803,23623.0
2016-12-19 09:55:00,104.1,104.15,103.85,103.85,30165.0,78.6954,78.7332,78.5065,78.5065,30165.0
2016-12-19 10:00:00,103.78,103.92,103.73,103.79,50010.0,78.4535,78.5594,78.4157,78.4611,50010.0
2016-12-19 10:05:00,103.82,103.84,103.7,103.71,30990.0,78.4838,78.4989,78.3931,78.4006,30990.0
2016-12-19 10:10:00,103.75,103.93,103.75,103.8,37877.0,78.4309,78.5669,78.4309,78.4687,37877.0
2016-12-19 10:15:00,103.77,103.77,103.66,103.75,21895.0,78.446,78.446,78.3628,78.4309,21895.0
2016-12-19 10:20:00,103.76,103.91,103.66,103.84,21021.0,78.4384,78.5518,78.3628,78.4989,21021.0
2016-12-19 10:25:00,103.85,103.85,103.6,103.7,13213.0,78.5065,78.5065,78.3175,78.3931,13213.0
2016-12-19 10:30:00,103.72,104.02,103.66,103.69,27286.0,78.4082,78.635,78.3628,78.3855,27286.0
2016-12-19 10:35:00,103.74,104.03,103.69,103.72,14425.0,78.4233,78.6425,78.3855,78.4082,14425.0
2016-12-19 10:40:00,103.79,103.79,103.59,103.71,11123.0,78.4611,78.4611,78.3099,78.4006,11123.0
2016-12-19 10:45:00,103.67,103.9,103.66,103.7,17988.0,78.3704,78.5443,78.3628,78.3931,17988.0
2016-12-19 10:50:00,103.67,103.79,103.6,103.62,8868.0,78.3704,78.4611,78.3175,78.3326,8868.0
2016-12-19 10:55:00,103.65,103.81,103.61,103.71,19135.0,78.3553,78.4762,78.325,78.4006,19135.0
2016-12-19 11:00:00,103.66,103.71,103.58,103.67,10408.0,78.3628,78.4006,78.3024,78.3704,10408.0
2016-12-19 11:05:00,103.67,103.77,103.58,103.63,14173.0,78.3704,78.446,78.3024,78.3401,14173.0
2016-12-19 11:10:00,103.63,103.72,103.58,103.67,10406.0,78.3401,78.4082,78.3024,78.3704,10406.0
2016-12-19 11:15:00,103.63,103.67,103.46,103.46,20264.0,78.3401,78.3704,78.2116,78.2116,20264.0
2016-12-19 11:20:00,103.44,103.44,103.26,103.42,35641.0,78.1965,78.1965,78.0604,78.1814,35641.0
2016-12-19 11:25:00,103.41,103.42,103.19,103.29,17350.0,78.1738,78.1814,78.0075,78.0831,17350.0
2016-12-19 11:30:00,103.26,103.43,103.22,103.36,8763.0,78.0604,78.189,78.0302,78.136,8763.0
2016-12-19 11:35:00,103.38,103.39,103.31,103.34,9900.0,78.1512,78.1587,78.0982,78.1209,9900.0
2016-12-19 11:40:00,103.39,103.47,103.25,103.47,17316.0,78.1587,78.2192,78.0529,78.2192,17316.0
2016-12-19 11:45:00,103.42,103.43,103.25,103.33,19301.0,78.1814,78.189,78.0529,78.1134,19301.0
2016-12-19 11:50:00,103.33,103.48,103.22,103.31,36173.0,78.1134,78.2268,78.0302,78.0982,36173.0
2016-12-19 11:55:00,103.29,103.33,103.17,103.32,51355.0,78.0831,78.1134,77.9924,78.1058,51355.0
2016-12-19 12:00:00,103.31,103.33,103.18,103.19,18140.0,78.0982,78.1134,78.0,78.0075,18140.0
2016-12-19 12:05:00,103.23,103.35,103.16,103.16,9461.0,78.0378,78.1285,77.9848,77.9848,9461.0
2016-12-19 12:10:00,103.16,103.37,103.16,103.29,27745.0,77.9848,78.1436,77.9848,78.0831,27745.0
2016-12-19 12:15:00,103.3,103.4,103.24,103.29,74911.0,78.0907,78.1663,78.0453,78.0831,74911.0
2016-12-19 12:20:00,103.28,103.34,103.13,103.13,32281.0,78.0756,78.1209,77.9622,77.9622,32281.0
2016-12-19 12:25:00,103.13,103.39,103.13,103.2,44675.0,77.9622,78.1587,77.9622,78.0151,44675.0
2016-12-19 12:30:00,103.25,103.48,103.23,103.32,22632.0,78.0529,78.2268,78.0378,78.1058,22632.0
2016-12-19 12:35:00,103.34,103.35,103.19,103.29,10014.0,78.1209,78.1285,78.0075,78.0831,10014.0
2016-12-19 12:40:00,103.32,103.5,103.28,103.49,12258.0,78.1058,78.2419,78.0756,78.2343,12258.0
2016-12-19 12:45:00,103.52,103.56,103.45,103.54,9670.0,78.257,78.2872,78.2041,78.2721,9670.0
2016-12-19 12:50:00,103.6,103.7,103.46,103.64,11707.0,78.3175,78.3931,78.2116,78.3477,11707.0
2016-12-19 12:55:00,103.65,103.7,103.47,103.55,11644.0,78.3553,78.3931,78.2192,78.2797,11644.0
2016-12-19 13:00:00,103.59,103.59,103.4,103.41,6997.0,78.3099,78.3099,78.1663,78.1738,6997.0
2016-12-19 13:05:00,103.44,103.52,103.35,103.48,10233.0,78.1965,78.257,78.1285,78.2268,10233.0
2016-12-19 13:10:00,103.48,103.55,103.4,103.47,8551.0,78.2268,78.2797,78.1663,78.2192,8551.0
2016-12-19 13:15:00,103.46,103.52,103.42,103.48,4373.0,78.2116,78.257,78.1814,78.2268,4373.0
2016-12-19 13:20:00,103.46,103.49,103.31,103.32,7313.0,78.2116,78.2343,78.0982,78.1058,7313.0
2016-12-19 13:25:00,103.36,103.55,103.35,103.55,6879.0,78.136,78.2797,78.1285,78.2797,6879.0
2016-12-19 13:30:00,103.52,103.65,103.46,103.46,5824.0,78.257,78.3553,78.2116,78.2116,5824.0
2016-12-19 13:35:00,103.4,103.54,103.38,103.43,12409.0,78.1663,78.2721,78.1512,78.189,12409.0
2016-12-19 13:40:00,103.41,103.45,103.32,103.38,6953.0,78.1738,78.2041,78.1058,78.1512,6953.0
2016-12-19 13:45:00,103.38,103.56,103.35,103.56,6559.0,78.1512,78.2872,78.1285,78.2872,6559.0
2016-12-19 13:50:00,103.52,103.55,103.37,103.53,9651.0,78.257,78.2797,78.1436,78.2646,9651.0
2016-12-19 13:55:00,103.54,103.69,103.54,103.6,7444.0,78.2721,78.3855,78.2721,78.3175,7444.0
2016-12-19 14:00:00,103.59,103.72,103.58,103.6,10485.0,78.3099,78.4082,78.3024,78.3175,10485.0
2016-12-19 14:05:00,103.55,103.64,103.49,103.57,10004.0,78.2797,78.3477,78.2343,78.2948,10004.0
2016-12-19 14:10:00,103.6,103.64,103.52,103.54,5409.0,78.3175,78.3477,78.257,78.2721,5409.0
2016-12-19 14:15:00,103.54,103.76,103.53,103.74,9760.0,78.2721,78.4384,78.2646,78.4233,9760.0
2016-12-19 14:20:00,103.73,103.73,103.58,103.67,6000.0,78.4157,78.4157,78.3024,78.3704,6000.0
2016-12-19 14:25:00,103.62,103.72,103.5,103.5,7302.0,78.3326,78.4082,78.2419,78.2419,7302.0
2016-12-19 14:30:00,103.53,103.74,103.5,103.62,12267.0,78.2646,78.4233,78.2419,78.3326,12267.0
2016-12-19 14:35:00,103.64,103.84,103.58,103.62,12759.0,78.3477,78.4989,78.3024,78.3326,12759.0
2016-12-19 14:40:00,103.61,103.68,103.56,103.56,16013.0,78.325,78.3779,78.2872,78.2872,16013.0
2016-12-19 14:45:00,103.58,103.59,103.45,103.48,24519.0,78.3024,78.3099,78.2041,78.2268,24519.0
2016-12-19 14:50:00,103.46,103.5,103.35,103.36,19718.0,78.2116,78.2419,78.1285,78.136,19718.0
2016-12-19 14:55:00,103.39,103.45,103.33,103.33,11030.0,78.1587,78.2041,78.1134,78.1134,11030.0
2016-12-19 15:00:00,103.32,103.48,103.29,103.39,20799.0,78.1058,78.2268,78.0831,78.1587,20799.0
2016-12-19 15:05:00,103.4,103.49,103.28,103.45,20330.0,78.1663,78.2343,78.0756,78.2041,20330.0
2016-12-19 15:10:00,103.44,103.44,103.28,103.3,19954.0,78.1965,78.1965,78.0756,78.0907,19954.0
2016-12-19 15:15:00,103.28,103.35,103.2,103.21,15311.0,78.0756,78.1285,78.0151,78.0226,15311.0
2016-12-19 15:20:00,103.23,103.36,103.23,103.32,12043.0,78.0378,78.136,78.0378,78.1058,12043.0
2016-12-19 15:25:00,103.32,103.47,103.24,103.37,72950.0,78.1058,78.2192,78.0453,78.1436,72950.0
2016-12-19 15:30:00,103.36,103.39,103.23,103.24,23462.0,78.136,78.1587,78.0378,78.0453,23462.0
2016-12-19 15:35:00,103.24,103.53,103.24,103.53,41146.0,78.0453,78.2646,78.0453,78.2646,41146.0
2016-12-19 15:40:00,103.52,103.57,103.43,103.54,26352.0,78.257,78.2948,78.189,78.2721,26352.0
2016-12-19 15:45:00,103.54,103.56,103.4,103.49,39869.0,78.2721,78.2872,78.1663,78.2343,39869.0
2016-12-19 15:50:00,103.5,103.54,103.44,103.44,48608.0,78.2419,78.2721,78.1965,78.1965,48608.0
2016-12-19 15:55:00,103.45,103.51,103.34,103.48,106339.0,78.2041,78.2494,78.1209,78.2268,106339.0
2016-12-20 09:30:00,104.2,104.34,103.76,103.8,67268.0,78.771,78.8769,78.4384,78.4687,67268.0
2016-12-20 09:35:00,103.9,103.99,103.55,103.97,32740.0,78.5443,78.6123,78.2797,78.5972,32740.0
2016-12-20 09:40:00,104.0,104.03,103.66,103.75,22190.0,78.6199,78.6425,78.3628,78.4309,22190.0
2016-12-20 09:45:00,103.71,103.96,103.67,103.76,30065.0,78.4006,78.5896,78.3704,78.4384,30065.0
2016-12-20 09:50:00,103.73,103.97,103.7,103.9,22657.0,78.4157,78.5972,78.3931,78.5443,22657.0
2016-12-20 09:55:00,103.87,104.09,103.86,103.94,20376.0,78.5216,78.6879,78.514,78.5745,20376.0
2016-12-20 10:00:00,103.94,104.05,103.88,104.0,20937.0,78.5745,78.6577,78.5291,78.6199,20937.0
2016-12-20 10:05:00,104.0,104.0,103.6,103.6,55216.0,78.6199,78.6199,78.3175,78.3175,55216.0
2016-12-20 10:10:00,103.59,103.63,103.27,103.34,32743.0,78.3099,78.3401,78.068,78.1209,32743.0
2016-12-20 10:15:00,103.32,103.39,103.17,103.2,46703.0,78.1058,78.1587,77.9924,78.0151,46703.0
2016-12-20 10:20:00,103.27,103.59,103.19,103.5,22398.0,78.068,78.3099,78.0075,78.2419,22398.0
2016-12-20 10:25:00,103.5,103.8,103.5,103.7,17430.0,78.2419,78.4687,78.2419,78.3931,17430.0
2016-12-20 10:30:00,103.72,103.83,103.5,103.51,33530.0,78.4082,78.4913,78.2419,78.2494,33530.0
2016-12-20 10:35:00,103.52,103.66,103.42,103.61,29890.0,78.257,78.3628,78.1814,78.325,29890.0
2016-12-20 10:40:00,103.6,103.76,103.59,103.68,36700.0,78.3175,78.4384,78.3099,78.3779,36700.0
2016-12-20 10:45:00,103.73,103.8,103.51,103.65,23470.0,78.4157,78.4687,78.2494,78.3553,23470.0
2016-12-20 10:50:00,103.62,103.8,103.56,103.7,20662.0,78.3326,78.4687,78.2872,78.3931,20662.0
2016-12-20 10:55:00,103.7,103.75,103.6,103.67,17149.0,78.3931,78.4309,78.3175,78.3704,17149.0
2016-12-20 11:00:00,103.65,103.96,103.6,103.84,29066.0,78.3553,78.5896,78.3175,78.4989,29066.0
2016-12-20 11:05:00,103.84,103.89,103.72,103.8,14132.0,78.4989,78.5367,78.4082,78.4687,14132.0
2016-12-20 11:10:00,103.81,103.95,103.59,103.65,46103.0,78.4762,78.5821,78.3099,78.3553,46103.0
2016-12-20 11:15:00,103.71,103.72,103.52,103.52,26681.0,78.4006,78.4082,78.257,78.257,26681.0
2016-12-20 11:20:00,103.53,103.53,103.23,103.26,19172.0,78.2646,78.2646,78.0378,78.0604,19172.0
2016-12-20 11:25:00,103.31,103.64,103.2,103.52,21426.0,78.0982,78.3477,78.0151,78.257,21426.0
2016-12-20 11:30:00,103.5,103.5,103.2,103.26,27334.0,78.2419,78.2419,78.0151,78.0604,27334.0
2016-12-20 11:35:00,103.25,103.34,103.19,103.32,23232.0,78.0529,78.1209,78.0075,78.1058,23232.0
2016-12-20 11:40:00,103.34,103.34,103.01,103.1,33152.0,78.1209,78.1209,77.8715,77.9395,33152.0
2016-12-20 11:45:00,103.1,103.11,102.82,102.99,20298.0,77.9395,77.947,77.7278,77.8563,20298.0
2016-12-20 11:50:00,102.94,103.0,102.73,102.87,16835.0,77.8185,77.8639,77.6598,77.7656,16835.0
2016-12-20 11:55:00,102.87,103.0,102.83,102.84,18553.0,77.7656,77.8639,77.7354,77.7429,18553.0
2016-12-20 12:00:00,102.86,102.86,102.72,102.78,19490.0,77.7581,77.7581,77.6522,77.6976,19490.0
2016-12-20 12:05:00,102.75,102.96,102.71,102.84,18970.0,77.6749,77.8337,77.6447,77.7429,18970.0
2016-12-20 12:10:00,102.89,102.99,102.87,102.92,7450.0,77.7807,77.8563,77.7656,77.8034,7450.0
2016-12-20 12:15:00,102.93,103.03,102.8,103.0,10136.0,77.811,77.8866,77.7127,77.8639,10136.0
2016-12-20 12:20:00,103.03,103.04,102.87,103.04,9730.0,77.8866,77.8941,77.7656,77.8941,9730.0
2016-12-20 12:25:00,103.04,103.14,102.91,103.08,13012.0,77.8941,77.9697,77.7959,77.9244,13012.0
2016-12-20 12:30:00,103.05,103.08,102.95,103.07,8007.0,77.9017,77.9244,77.8261,77.9168,8007.0
2016-12-20 12:35:00,103.1,103.1,102.91,102.92,11380.0,77.9395,77.9395,77.7959,77.8034,11380.0
2016-12-20 12:40:00,102.98,103.14,102.92,103.06,9100.0,77.8488,77.9697,77.8034,77.9093,9100.0
2016-12-20 12:45:00,103.06,103.15,102.98,103.11,12307.0,77.9093,77.9773,77.8488,77.947,12307.0
2016-12-20 12:50:00,103.12,103.17,103.01,103.01,12722.0,77.9546,77.9924,77.8715,77.8715,12722.0
2016-12-20 12:55:00,103.02,103.14,102.93,103.09,11366.0,77.879,77.9697,77.811,77.9319,11366.0
2016-12-20 13:00:00,103.09,103.36,103.09,103.36,21897.0,77.9319,78.136,77.9319,78.136,21897.0
2016-12-20 13:05:00,103.4,103.53,103.37,103.49,14246.0,78.1663,78.2646,78.1436,78.2343,14246.0
2016-12-20 13:10:00,103.49,103.49,103.29,103.29,6349.0,78.2343,78.2343,78.0831,78.0831,6349.0
2016-12-20 13:15:00,103.31,103.41,103.28,103.34,19661.0,78.0982,78.1738,78.0756,78.1209,19661.0
2016-12-20 13:20:00,103.32,103.36,103.21,103.36,6684.0,78.1058,78.136,78.0226,78.136,6684.0
2016-12-20 13:25:00,103.36,103.41,103.32,103.38,9709.0,78.136,78.1738,78.1058,78.1512,9709.0
2016-12-20 13:30:00,103.4,103.43,103.26,103.31,16745.0,78.1663,78.189,78.0604,78.0982,16745.0
2016-12-20 13:35:00,103.33,103.4,103.3,103.36,6736.0,78.1134,78.1663,78.0907,78.136,6736.0
2016-12-20 13:40:00,103.37,103.37,103.23,103.27,7161.0,78.1436,78.1436,78.0378,78.068,7161.0
2016-12-20 13:45:00,103.32,103.35,103.22,103.23,9231.0,78.1058,78.1285,78.0302,78.0378,9231.0
2016-12-20 13:50:00,103.22,103.36,103.15,103.34,9683.0,78.0302,78.136,77.9773,78.1209,9683.0
2016-12-20 13:55:00,103.32,103.4,103.26,103.33,12200.0,78.1058,78.1663,78.0604,78.1134,12200.0
2016-12-20 14:00:00,103.34,103.4,103.28,103.37,8593.0,78.1209,78.1663,78.0756,78.1436,8593.0
2016-12-20 14:05:00,103.33,103.45,103.33,103.4,10015.0,78.1134,78.2041,78.1134,78.1663,10015.0
2016-12-20 14:10:00,103.42,103.44,103.35,103.38,9989.0,78.1814,78.1965,78.1285,78.1512,9989.0
2016-12-20 14:15:00,103.4,103.46,103.23,103.24,20059.0,78.1663,78.2116,78.0378,78.0453,20059.0
2016-12-20 14:20:00,103.25,103.25,103.16,103.16,11077.0,78.0529,78.0529,77.9848,77.9848,11077.0
2016-12-20 14:25:00,103.19,103.24,103.1,103.13,17471.0,78.0075,78.0453,77.9395,77.9622,17471.0
2016-12-20 14:30:00,103.11,103.12,102.94,102.94,10927.0,77.947,77.9546,77.8185,77.8185,10927.0
2016-12-20 14:35:00,102.94,103.08,102.89,102.97,26055.0,77.8185,77.9244,77.7807,77.8412,26055.0
2016-12-20 14:40:00,102.97,103.16,102.97,103.12,14657.0,77.8412,77.9848,77.8412,77.9546,14657.0
2016-12-20 14:45:00,103.14,103.17,103.05,103.11,17727.0,77.9697,77.9924,77.9017,77.947,17727.0
2016-12-20 14:50:00,103.11,103.2,103.1,103.11,10010.0,77.947,78.0151,77.9395,77.947,10010.0
2016-12-20 14:55:00,103.1,103.11,103.06,103.09,13206.0,77.9395,77.947,77.9093,77.9319,13206.0
2016-12-20 15:00:00,103.09,103.22,103.06,103.12,19819.0,77.9319,78.0302,77.9093,77.9546,19819.0
2016-12-20 15:05:00,103.1,103.27,103.07,103.25,18377.0,77.9395,78.068,77.9168,78.0529,18377.0
2016-12-20 15:10:00,103.23,103.25,103.15,103.17,17400.0,78.0378,78.0529,77.9773,77.9924,17400.0
2016-12-20 15:15:00,103.18,103.21,103.1,103.17,13062.0,78.0,78.0226,77.9395,77.9924,13062.0
2016-12-20 15:20:00,103.17,103.3,103.14,103.19,21485.0,77.9924,78.0907,77.9697,78.0075,21485.0
2016-12-20 15:25:00,103.19,103.28,103.15,103.18,23644.0,78.0075,78.0756,77.9773,78.0,23644.0
2016-12-20 15:30:00,103.2,103.23,103.12,103.12,38229.0,78.0151,78.0378,77.9546,77.9546,38229.0
2016-12-20 15:35:00,103.11,103.17,103.05,103.11,25725.0,77.947,77.9924,77.9017,77.947,25725.0
2016-12-20 15:40:00,103.1,103.12,102.91,102.99,49501.0,77.9395,77.9546,77.7959,77.8563,49501.0
2016-12-20 15:45:00,102.99,103.02,102.84,102.84,62557.0,77.8563,77.879,77.7429,77.7429,62557.0
2016-12-20 15:50:00,102.84,102.9,102.8,102.89,82909.0,77.7429,77.7883,77.7127,77.7807,82909.0
2016-12-20 15:55:00,102.9,103.13,102.89,103.11,116284.0,77.7883,77.9622,77.7807,77.947,116284.0
2016-12-21 09:30:00,103.75,103.86,103.27,103.27,43739.0,78.4309,78.514,78.068,78.068,43739.0
2016-12-21 09:35:00,103.27,103.54,103.12,103.38,24432.0,78.068,78.2721,77.9546,78.1512,24432.0
2016-12-21 09:40:00,103.34,103.49,103.18,103.28,10447.0,78.1209,78.2343,78.0,78.0756,10447.0
2016-12-21 09:45:00,103.25,103.61,103.23,103.43,14582.0,78.0529,78.325,78.0378,78.189,14582.0
2016-12-21 09:50:00,103.41,103.41,103.1,103.2,25898.0,78.1738,78.1738,77.9395,78.0151,25898.0
2016-12-21 09:55:00,103.18,103.6,103.1,103.6,61073.0,78.0,78.3175,77.9395,78.3175,61073.0
2016-12-21 10:00:00,103.6,103.61,103.28,103.47,35319.0,78.3175,78.325,78.0756,78.2192,35319.0
2016-12-21 10:05:00,103.49,103.52,102.96,103.06,21579.0,78.2343,78.257,77.8337,77.9093,21579.0
2016-12-21 10:10:00,103.1,103.1,102.66,102.66,27526.0,77.9395,77.9395,77.6069,77.6069,27526.0
2016-12-21 10:15:00,102.72,102.8,102.41,102.66,37692.0,77.6522,77.7127,77.4179,77.6069,37692.0
2016-12-21 10:20:00,102.71,102.97,102.53,102.79,34883.0,77.6447,77.8412,77.5086,77.7051,34883.0
2016-12-21 10:25:00,102.81,103.06,102.79,102.95,15335.0,77.7203,77.9093,77.7051,77.8261,15335.0
2016-12-21 10:30:00,102.95,102.95,102.52,102.7,45318.0,77.8261,77.8261,77.501,77.6371,45318.0
2016-12-21 10:35:00,102.71,103.02,102.68,103.02,16665.0,77.6447,77.879,77.622,77.879,16665.0
2016-12-21 10:40:00,103.04,103.09,102.86,102.89,9800.0,77.8941,77.9319,77.7581,77.7807,9800.0
2016-12-21 10:45:00,102.92,103.22,102.92,103.21,13890.0,77.8034,78.0302,77.8034,78.0226,13890.0
2016-12-21 10:50:00,103.21,103.31,103.07,103.2,17591.0,78.0226,78.0982,77.9168,78.0151,17591.0
2016-12-21 10:55:00,103.28,103.4,103.22,103.28,12621.0,78.0756,78.1663,78.0302,78.0756,12621.0
2016-12-21 11:00:00,103.24,103.53,103.22,103.45,16208.0,78.0453,78.2646,78.0302,78.2041,16208.0
2016-12-21 11:05:00,103.44,103.49,103.31,103.46,10745.0,78.1965,78.2343,78.0982,78.2116,10745.0
2016-12-21 11:10:00,103.5,103.55,103.36,103.46,16648.0,78.2419,78.2797,78.136,78.2116,16648.0
2016-12-21 11:15:00,103.44,103.5,103.26,103.41,12158.0,78.1965,78.2419,78.0604,78.1738,12158.0
2016-12-21 11:20:00,103.41,103.55,103.41,103.54,9664.0,78.1738,78.2797,78.1738,78.2721,9664.0
2016-12-21 11:25:00,103.56,103.65,103.46,103.51,32839.0,78.2872,78.3553,78.2116,78.2494,32839.0
2016-12-21 11:30:00,103.51,103.6,103.45,103.55,39051.0,78.2494,78.3175,78.2041,78.2797,39051.0
2016-12-21 11:35:00,103.55,103.57,103.4,103.46,29057.0,78.2797,78.2948,78.1663,78.2116,29057.0
2016-12-21 11:40:00,103.46,103.51,103.29,103.32,7423.0,78.2116,78.2494,78.0831,78.1058,7423.0
2016-12-21 11:45:00,103.35,103.49,103.29,103.29,17218.0,78.1285,78.2343,78.0831,78.0831,17218.0
2016-12-21 11:50:00,103.31,103.33,103.16,103.2,28847.0,78.0982,78.1134,77.9848,78.0151,28847.0
2016-12-21 11:55:00,103.19,103.38,103.18,103.2,30202.0,78.0075,78.1512,78.0,78.0151,30202.0
2016-12-21 12:00:00,103.21,103.3,103.06,103.09,42774.0,78.0226,78.0907,77.9093,77.9319,42774.0
2016-12-21 12:05:00,103.12,103.13,102.99,103.01,18299.0,77.9546,77.9622,77.8563,77.8715,18299.0
2016-12-21 12:10:00,102.98,103.13,102.94,103.06,41462.0,77.8488,77.9622,77.8185,77.9093,41462.0
2016-12-21 12:15:00,103.06,103.08,102.88,102.9,11725.0,77.9093,77.9244,77.7732,77.7883,11725.0
2016-12-21 12:20:00,102.87,102.97,102.79,102.82,28030.0,77.7656,77.8412,77.7051,77.7278,28030.0
2016-12-21 12:25:00,102.83,102.85,102.67,102.85,24573.0,77.7354,77.7505,77.6144,77.7505,24573.0
2016-12-21 12:30:00,102.87,102.9,102.74,102.82,12068.0,77.7656,77.7883,77.6673,77.7278,12068.0
2016-12-21 12:35:00,102.82,102.91,102.81,102.91,3921.0,77.7278,77.7959,77.7203,77.7959,3921.0
2016-12-21 12:40:00,102.87,102.99,102.87,102.94,9266.0,77.7656,77.8563,77.7656,77.8185,9266.0
2016-12-21 12:45:00,102.96,102.99,102.81,102.81,14486.0,77.8337,77.8563,77.7203,77.7203,14486.0
2016-12-21 12:50:00,102.8,102.84,102.66,102.68,11664.0,77.7127,77.7429,77.6069,77.622,11664.0
2016-12-21 12:55:00,102.7,102.84,102.69,102.8,8425.0,77.6371,77.7429,77.6295,77.7127,8425.0
2016-12-21 13:00:00,102.8,102.93,102.71,102.92,15828.0,77.7127,77.811,77.6447,77.8034,15828.0
2016-12-21 13:05:00,102.9,103.04,102.89,102.93,8992.0,77.7883,77.8941,77.7807,77.811,8992.0
2016-12-21 13:10:00,102.96,102.96,102.79,102.8,15498.0,77.8337,77.8337,77.7051,77.7127,15498.0
2016-12-21 13:15:00,102.8,102.83,102.7,102.76,9711.0,77.7127,77.7354,77.6371,77.6825,9711.0
2016-12-21 13:20:00,102.77,102.91,102.75,102.89,3938.0,77.69,77.7959,77.6749,77.7807,3938.0
2016-12-21 13:25:00,102.91,103.01,102.86,102.93,13007.0,77.7959,77.8715,77.7581,77.811,13007.0
2016-12-21 13:30:00,102.95,103.01,102.89,102.9,7268.0,77.8261,77.8715,77.7807,77.7883,7268.0
2016-12-21 13:35:00,102.92,102.97,102.83,102.97,4941.0,77.8034,77.8412,77.7354,77.8412,4941.0
2016-12-21 13:40:00,102.94,102.97,102.86,102.93,8048.0,77.8185,77.8412,77.7581,77.811,8048.0
2016-12-21 13:45:00,102.94,102.99,102.83,102.88,5999.0,77.8185,77.8563,77.7354,77.7732,5999.0
2016-12-21 13:50:00,102.89,102.92,102.75,102.77,9983.0,77.7807,77.8034,77.6749,77.69,9983.0
2016-12-21 13:55:00,102.81,102.81,102.66,102.74,19664.0,77.7203,77.7203,77.6069,77.6673,19664.0
2016-12-21 14:00:00,102.74,102.88,102.7,102.86,39483.0,77.6673,77.7732,77.6371,77.7581,39483.0
2016-12-21 14:05:00,102.86,102.95,102.84,102.92,14957.0,77.7581,77.8261,77.7429,77.8034,14957.0
2016-12-21 14:10:00,102.91,103.0,102.88,102.95,6104.0,77.7959,77.8639,77.7732,77.8261,6104.0
2016-12-21 14:15:00,102.96,103.03,102.92,102.95,23431.0,77.8337,77.8866,77.8034,77.8261,23431.0
2016-12-21 14:20:00,102.98,103.03,102.91,102.92,8164.0,77.8488,77.8866,77.7959,77.8034,8164.0
2016-12-21 14:25:00,102.97,103.18,102.91,103.17,20740.0,77.8412,78.0,77.7959,77.9924,20740.0
2016-12-21 14:30:00,103.18,103.18,103.09,103.09,17997.0,78.0,78.0,77.9319,77.9319,17997.0
2016-12-21 14:35:00,103.08,103.12,103.06,103.09,10289.0,77.9244,77.9546,77.9093,77.9319,10289.0
2016-12-21 14:40:00,103.09,103.09,102.99,102.99,15524.0,77.9319,77.9319,77.8563,77.8563,15524.0
2016-12-21 14:45:00,103.0,103.02,102.97,102.99,9925.0,77.8639,77.879,77.8412,77.8563,9925.0
2016-12-21 14:50:00,103.0,103.01,102.92,102.97,9621.0,77.8639,77.8715,77.8034,77.8412,9621.0
2016-12-21 14:55:00,102.96,102.98,102.78,102.78,17190.0,77.8337,77.8488,77.6976,77.6976,17190.0
2016-12-21 15:00:00,102.78,102.79,102.62,102.64,16050.0,77.6976,77.7051,77.5766,77.5917,16050.0
2016-12-21 15:05:00,102.64,102.78,102.57,102.57,23303.0,77.5917,77.6976,77.5388,77.5388,23303.0
2016-12-21 15:10:00,102.6,102.6,102.47,102.53,18172.0,77.5615,77.5615,77.4632,77.5086,18172.0
2016-12-21 15:15:00,102.54,102.55,102.4,102.53,19455.0,77.5162,77.5237,77.4103,77.5086,19455.0
2016-12-21 15:20:00,102.54,102.54,102.46,102.52,21925.0,77.5162,77.5162,77.4557,77.501,21925.0
2016-12-21 15:25:00,102.52,102.59,102.48,102.52,21145.0,77.501,77.5539,77.4708,77.501,21145.0
2016-12-21 15:30:00,102.53,102.53,102.33,102.38,27095.0,77.5086,77.5086,77.3574,77.3952,27095.0
2016-12-21 15:35:00,102.37,102.53,102.33,102.52,41062.0,77.3876,77.5086,77.3574,77.501,41062.0
2016-12-21 15:40:00,102.52,102.75,102.51,102.69,47549.0,77.501,77.6749,77.4935,77.6295,47549.0
2016-12-21 15:45:00,102.71,102.78,102.66,102.69,47304.0,77.6447,77.6976,77.6069,77.6295,47304.0
2016-12-21 15:50:00,102.69,102.75,102.67,102.74,53213.0,77.6295,77.6749,77.6144,77.6673,53213.0
2016-12-21 15:55:00,102.74,102.76,102.53,102.54,101958.0,77.6673,77.6825,77.5086,77.5162,101958.0
2016-12-22 09:30:00,102.67,102.67,101.87,102.18,49391.0,77.6144,77.6144,77.0097,77.244,49391.0
2016-12-22 09:35:00,102.09,102.23,101.93,102.16,21845.0,77.176,77.2818,77.055,77.2289,21845.0
2016-12-22 09:40:00,102.08,102.58,102.0,102.55,27673.0,77.1684,77.5464,77.1079,77.5237,27673.0
2016-12-22 09:45:00,102.58,102.63,102.36,102.63,22040.0,77.5464,77.5842,77.3801,77.5842,22040.0
2016-12-22 09:50:00,102.67,102.7,102.36,102.36,26321.0,77.6144,77.6371,77.3801,77.3801,26321.0
2016-12-22 09:55:00,102.32,102.79,102.2,102.52,24210.0,77.3498,77.7051,77.2591,77.501,24210.0
2016-12-22 10:00:00,102.54,102.87,102.49,102.72,27027.0,77.5162,77.7656,77.4784,77.6522,27027.0
2016-12-22 10:05:00,102.74,102.8,102.61,102.65,30803.0,77.6673,77.7127,77.5691,77.5993,30803.0
2016-12-22 10:10:00,102.67,102.9,102.67,102.86,42458.0,77.6144,77.7883,77.6144,77.7581,42458.0
2016-12-22 10:15:00,102.87,103.0,102.87,102.93,48255.0,77.7656,77.8639,77.7656,77.811,48255.0
2016-12-22 10:20:00,102.92,103.02,102.91,103.0,149766.0,77.8034,77.879,77.7959,77.8639,149766.0
2016-12-22 10:25:00,103.0,103.31,103.0,103.25,48510.0,77.8639,78.0982,77.8639,78.0529,48510.0
2016-12-22 10:30:00,103.25,103.26,103.07,103.16,26116.0,78.0529,78.0604,77.9168,77.9848,26116.0
2016-12-22 10:35:00,103.18,103.28,102.94,102.98,28375.0,78.0,78.0756,77.8185,77.8488,28375.0
2016-12-22 10:40:00,102.99,103.11,102.96,103.08,45307.0,77.8563,77.947,77.8337,77.9244,45307.0
2016-12-22 10:45:00,103.07,103.18,102.9,102.93,35885.0,77.9168,78.0,77.7883,77.811,35885.0
2016-12-22 10:50:00,102.92,103.06,102.77,103.06,11055.0,77.8034,77.9093,77.69,77.9093,11055.0
2016-12-22 10:55:00,103.07,103.18,103.03,103.18,20581.0,77.9168,78.0,77.8866,78.0,20581.0
2016-12-22 11:00:00,103.18,103.22,102.87,102.89,24075.0,78.0,78.0302,77.7656,77.7807,24075.0
2016-12-22 11:05:00,102.9,103.15,102.83,102.93,32398.0,77.7883,77.9773,77.7354,77.811,32398.0
2016-12-22 11:10:00,102.93,103.13,102.93,103.02,19745.0,77.811,77.9622,77.811,77.879,19745.0
2016-12-22 11:15:00,103.02,103.22,103.01,103.12,26441.0,77.879,78.0302,77.8715,77.9546,26441.0
2016-12-22 11:20:00,103.11,103.16,102.93,102.96,28927.0,77.947,77.9848,77.811,77.8337,28927.0
2016-12-22 11:25:00,102.96,103.06,102.81,102.9,16596.0,77.8337,77.9093,77.7203,77.7883,16596.0
2016-12-22 11:30:00,102.9,103.3,102.9,103.25,25507.0,77.7883,78.0907,77.7883,78.0529,25507.0
2016-12-22 11:35:00,103.28,103.28,103.0,103.02,15788.0,78.0756,78.0756,77.8639,77.879,15788.0
2016-12-22 11:40:00,102.99,103.11,102.97,103.11,7435.0,77.8563,77.947,77.8412,77.947,7435.0
2016-12-22 11:45:00,103.16,103.24,103.04,103.16,27845.0,77.9848,78.0453,77.8941,77.9848,27845.0
2016-12-22 11:50:00,103.14,103.25,103.09,103.17,20854.0,77.9697,78.0529,77.9319,77.9924,20854.0
2016-12-22 11:55:00,103.18,103.18,103.05,103.13,9788.0,78.0,78.0,77.9017,77.9622,9788.0
2016-12-22 12:00:00,103.15,103.21,103.08,103.21,9502.0,77.9773,78.0226,77.9244,78.0226,9502.0
2016-12-22 12:05:00,103.2,103.28,103.01,103.06,28752.0,78.0151,78.0756,77.8715,77.9093,28752.0
2016-12-22 12:10:00,103.05,103.17,103.0,103.09,9520.0,77.9017,77.9924,77.8639,77.9319,9520.0
2016-12-22 12:15:00,103.11,103.11,103.03,103.1,7903.0,77.947,77.947,77.8866,77.9395,7903.0
2016-12-22 12:20:00,103.11,103.21,103.08,103.13,9060.0,77.947,78.0226,77.9244,77.9622,9060.0
2016-12-22 12:25:00,103.12,103.13,103.03,103.08,12411.0,77.9546,77.9622,77.8866,77.9244,12411.0
2016-12-22 12:30:00,103.07,103.12,103.0,103.05,15855.0,77.9168,77.9546,77.8639,77.9017,15855.0
2016-12-22 12:35:00,103.09,103.13,102.93,103.02,22481.0,77.9319,77.9622,77.811,77.879,22481.0
2016-12-22 12:40:00,103.03,103.1,102.92,102.97,12801.0,77.8866,77.9395,77.8034,77.8412,12801.0
2016-12-22 12:45:00,102.98,103.02,102.81,102.81,10920.0,77.8488,77.879,77.7203,77.7203,10920.0
2016-12-22 12:50:00,102.84,102.98,102.71,102.98,15893.0,77.7429,77.8488,77.6447,77.8488,15893.0
2016-12-22 12:55:00,102.99,102.99,102.82,102.9,6552.0,77.8563,77.8563,77.7278,77.7883,6552.0
2016-12-22 13:00:00,102.93,103.02,102.92,102.95,10103.0,77.811,77.879,77.8034,77.8261,10103.0
2016-12-22 13:05:00,102.97,103.04,102.88,102.89,11690.0,77.8412,77.8941,77.7732,77.7807,11690.0
2016-12-22 13:10:00,102.89,103.04,102.87,102.98,4052.0,77.7807,77.8941,77.7656,77.8488,4052.0
2016-12-22 13:15:00,102.98,103.12,102.98,103.06,7701.0,77.8488,77.9546,77.8488,77.9093,7701.0
2016-12-22 13:20:00,103.04,103.11,102.96,102.96,15393.0,77.8941,77.947,77.8337,77.8337,15393.0
2016-12-22 13:25:00,103.02,103.04,102.87,102.88,11592.0,77.879,77.8941,77.7656,77.7732,11592.0
2016-12-22 13:30:00,102.92,103.0,102.84,102.98,5559.0,77.8034,77.8639,77.7429,77.8488,5559.0
2016-12-22 13:35:00,103.02,103.06,102.98,103.02,22946.0,77.879,77.9093,77.8488,77.879,22946.0
2016-12-22 13:40:00,103.0,103.05,102.95,102.95,18639.0,77.8639,77.9017,77.8261,77.8261,18639.0
2016-12-22 13:45:00,102.95,103.04,102.93,103.0,11172.0,77.8261,77.8941,77.811,77.8639,11172.0
2016-12-22 13:50:00,103.0,103.05,102.94,102.98,8489.0,77.8639,77.9017,77.8185,77.8488,8489.0
2016-12-22 13:55:00,102.95,102.96,102.83,102.83,7996.0,77.8261,77.8337,77.7354,77.7354,7996.0
2016-12-22 14:00:00,102.82,102.92,102.82,102.92,22484.0,77.7278,77.8034,77.7278,77.8034,22484.0
2016-12-22 14:05:00,102.94,102.94,102.79,102.79,9153.0,77.8185,77.8185,77.7051,77.7051,9153.0
2016-12-22 14:10:00,102.77,102.85,102.76,102.83,4654.0,77.69,77.7505,77.6825,77.7354,4654.0
2016-12-22 14:15:00,102.84,102.87,102.79,102.79,6300.0,77.7429,77.7656,77.7051,77.7051,6300.0
2016-12-22 14:20:00,102.74,102.78,102.58,102.66,12092.0,77.6673,77.6976,77.5464,77.6069,12092.0
2016-12-22 14:25:00,102.68,102.78,102.62,102.76,17427.0,77.622,77.6976,77.5766,77.6825,17427.0
2016-12-22 14:30:00,102.76,102.76,102.63,102.63,6902.0,77.6825,77.6825,77.5842,77.5842,6902.0
2016-12-22 14:35:00,102.62,102.71,102.62,102.64,13847.0,77.5766,77.6447,77.5766,77.5917,13847.0
2016-12-22 14:40:00,102.64,102.69,102.61,102.68,8131.0,77.5917,77.6295,77.5691,77.622,8131.0
2016-12-22 14:45:00,102.66,102.7,102.59,102.66,15568.0,77.6069,77.6371,77.5539,77.6069,15568.0
2016-12-22 14:50:00,102.65,102.88,102.59,102.84,25149.0,77.5993,77.7732,77.5539,77.7429,25149.0
2016-12-22 14:55:00,102.82,102.9,102.82,102.82,20479.0,77.7278,77.7883,77.7278,77.7278,20479.0
2016-12-22 15:00:00,102.81,102.88,102.74,102.74,13509.0,77.7203,77.7732,77.6673,77.6673,13509.0
2016-12-22 15:05:00,102.76,102.84,102.74,102.78,12143.0,77.6825,77.7429,77.6673,77.6976,12143.0
2016-12-22 15:10:00,102.78,102.78,102.69,102.7,13181.0,77.6976,77.6976,77.6295,77.6371,13181.0
2016-12-22 15:15:00,102.71,102.77,102.66,102.72,14765.0,77.6447,77.69,77.6069,77.6522,14765.0
2016-12-22 15:20:00,102.71,102.86,102.66,102.81,20542.0,77.6447,77.7581,77.6069,77.7203,20542.0
2016-12-22 15:25:00,102.79,102.92,102.79,102.9,25210.0,77.7051,77.8034,77.7051,77.7883,25210.0
2016-12-22 15:30:00,102.88,102.92,102.79,102.82,42079.0,77.7732,77.8034,77.7051,77.7278,42079.0
2016-12-22 15:35:00,102.81,102.99,102.79,102.99,30438.0,77.7203,77.8563,77.7051,77.8563,30438.0
2016-12-22 15:40:00,103.0,103.16,102.98,103.14,62067.0,77.8639,77.9848,77.8488,77.9697,62067.0
2016-12-22 15:45:00,103.13,103.33,103.13,103.15,88556.0,77.9622,78.1134,77.9622,77.9773,88556.0
2016-12-22 15:50:00,103.13,103.16,103.06,103.13,73182.0,77.9622,77.9848,77.9093,77.9622,73182.0
2016-12-22 15:55:00,103.13,103.18,103.05,103.12,123308.0,77.9622,78.0,77.9017,77.9546,123308.0
2016-12-23 09:30:00,102.7,103.02,102.44,103.02,31545.0,77.6371,77.879,77.4406,77.879,31545.0
2016-12-23 09:35:00,103.04,103.04,102.68,102.78,8502.0,77.8941,77.8941,77.622,77.6976,8502.0
2016-12-23 09:40:00,102.73,102.8,102.59,102.78,12366.0,77.6598,77.7127,77.5539,77.6976,12366.0
2016-12-23 09:45:00,102.72,102.93,102.6,102.68,8197.0,77.6522,77.811,77.5615,77.622,8197.0
2016-12-23 09:50:00,102.68,102.79,102.5,102.64,15629.0,77.622,77.7051,77.4859,77.5917,15629.0
2016-12-23 09:55:00,102.65,102.65,102.26,102.26,25753.0,77.5993,77.5993,77.3045,77.3045,25753.0
2016-12-23 10:00:00,102.22,102.58,102.22,102.53,13011.0,77.2742,77.5464,77.2742,77.5086,13011.0
2016-12-23 10:05:00,102.6,102.71,102.45,102.64,16601.0,77.5615,77.6447,77.4481,77.5917,16601.0
2016-12-23 10:10:00,102.66,102.71,102.46,102.55,31252.0,77.6069,77.6447,77.4557,77.5237,31252.0
2016-12-23 10:15:00,102.52,102.59,102.38,102.55,9540.0,77.501,77.5539,77.3952,77.5237,9540.0
2016-12-23 10:20:00,102.58,102.59,102.39,102.49,11185.0,77.5464,77.5539,77.4028,77.4784,11185.0
2016-12-23 10:25:00,102.49,102.52,102.39,102.46,6753.0,77.4784,77.501,77.4028,77.4557,6753.0
2016-12-23 10:30:00,102.47,102.72,102.44,102.67,8964.0,77.4632,77.6522,77.4406,77.6144,8964.0
2016-12-23 10:35:00,102.67,102.7,102.54,102.63,14317.0,77.6144,77.6371,77.5162,77.5842,14317.0
2016-12-23 10:40:00,102.64,102.67,102.43,102.6,10067.0,77.5917,77.6144,77.433,77.5615,10067.0
2016-12-23 10:45:00,102.63,102.65,102.51,102.65,17861.0,77.5842,77.5993,77.4935,77.5993,17861.0
2016-12-23 10:50:00,102.59,102.65,102.54,102.6,6874.0,77.5539,77.5993,77.5162,77.5615,6874.0
2016-12-23 10:55:00,102.6,102.72,102.59,102.68,8596.0,77.5615,77.6522,77.5539,77.622,8596.0
2016-12-23 11:00:00,102.67,102.69,102.47,102.47,7148.0,77.6144,77.6295,77.4632,77.4632,7148.0
2016-12-23 11:05:00,102.45,102.54,102.44,102.47,5120.0,77.4481,77.5162,77.4406,77.4632,5120.0
2016-12-23 11:10:00,102.45,102.53,102.22,102.31,8828.0,77.4481,77.5086,77.2742,77.3423,8828.0
2016-12-23 11:15:00,102.34,102.34,102.05,102.08,21226.0,77.365,77.365,77.1457,77.1684,21226.0
2016-12-23 11:20:00,102.06,102.38,102.06,102.35,12454.0,77.1533,77.3952,77.1533,77.3725,12454.0
2016-12-23 11:25:00,102.3,102.46,102.25,102.4,9120.0,77.3347,77.4557,77.2969,77.4103,9120.0
2016-12-23 11:30:00,102.41,102.47,102.33,102.47,4002.0,77.4179,77.4632,77.3574,77.4632,4002.0
2016-12-23 11:35:00,102.4,102.47,102.37,102.47,6606.0,77.4103,77.4632,77.3876,77.4632,6606.0
2016-12-23 11:40:00,102.49,102.49,102.28,102.29,8616.0,77.4784,77.4784,77.3196,77.3272,8616.0
2016-12-23 11:45:00,102.31,102.45,102.31,102.32,13203.0,77.3423,77.4481,77.3423,77.3498,13203.0
2016-12-23 11:50:00,102.3,102.33,102.2,102.2,16373.0,77.3347,77.3574,77.2591,77.2591,16373.0
2016-12-23 11:55:00,102.2,102.22,102.14,102.2,11723.0,77.2591,77.2742,77.2138,77.2591,11723.0
2016-12-23 12:00:00,102.2,102.23,102.14,102.16,15377.0,77.2591,77.2818,77.2138,77.2289,15377.0
2016-12-23 12:05:00,102.18,102.2,102.09,102.16,11501.0,77.244,77.2591,77.176,77.2289,11501.0
2016-12-23 12:10:00,102.16,102.2,102.12,102.16,12948.0,77.2289,77.2591,77.1986,77.2289,12948.0
2016-12-23 12:15:00,102.18,102.19,102.13,102.15,13595.0,77.244,77.2516,77.2062,77.2213,13595.0
2016-12-23 12:20:00,102.15,102.16,102.04,102.1,7203.0,77.2213,77.2289,77.1382,77.1835,7203.0
2016-12-23 12:25:00,102.12,102.13,101.95,101.95,9494.0,77.1986,77.2062,77.0701,77.0701,9494.0
2016-12-23 12:30:00,101.91,101.94,101.73,101.86,45012.0,77.0399,77.0626,76.9038,77.0021,45012.0
2016-12-23 12:35:00,101.83,102.01,101.82,101.94,25655.0,76.9794,77.1155,76.9719,77.0626,25655.0
2016-12-23 12:40:00,101.96,101.96,101.74,101.74,15786.0,77.0777,77.0777,76.9114,76.9114,15786.0
2016-12-23 12:45:00,101.74,101.87,101.72,101.86,17064.0,76.9114,77.0097,76.8963,77.0021,17064.0
2016-12-23 12:50:00,101.86,101.97,101.85,101.95,16252.0,77.0021,77.0853,76.9945,77.0701,16252.0
2016-12-23 12:55:00,101.95,101.96,101.83,101.89,12255.0,77.0701,77.0777,76.9794,77.0248,12255.0
2016-12-23 13:00:00,101.88,101.91,101.84,101.9,6033.0,77.0172,77.0399,76.987,77.0323,6033.0
2016-12-23 13:05:00,101.87,101.89,101.77,101.77,6341.0,77.0097,77.0248,76.9341,76.9341,6341.0
2016-12-23 13:10:00,101.76,101.81,101.68,101.74,6716.0,76.9265,76.9643,76.866,76.9114,6716.0
2016-12-23 13:15:00,101.72,101.75,101.62,101.72,17083.0,76.8963,76.9189,76.8207,76.8963,17083.0
2016-12-23 13:20:00,101.73,101.76,101.71,101.76,6868.0,76.9038,76.9265,76.8887,76.9265,6868.0
2016-12-23 13:25:00,101.74,101.99,101.7,101.99,18433.0,76.9114,77.1004,76.8811,77.1004,18433.0
2016-12-23 13:30:00,101.99,102.03,101.88,101.88,11988.0,77.1004,77.1306,77.0172,77.0172,11988.0
2016-12-23 13:35:00,101.91,102.07,101.9,101.94,12202.0,77.0399,77.1609,77.0323,77.0626,12202.0
2016-12-23 13:40:00,101.97,101.98,101.86,101.92,7691.0,77.0853,77.0928,77.0021,77.0475,7691.0
2016-12-23 13:45:00,101.93,101.97,101.71,101.76,24573.0,77.055,77.0853,76.8887,76.9265,24573.0
2016-12-23 13:50:00,101.78,101.93,101.77,101.93,16340.0,76.9416,77.055,76.9341,77.055,16340.0
2016-12-23 13:55:00,101.94,101.97,101.85,101.9,5594.0,77.0626,77.0853,76.9945,77.0323,5594.0
2016-12-23 14:00:00,101.92,101.94,101.89,101.89,2293.0,77.0475,77.0626,77.0248,77.0248,2293.0
2016-12-23 14:05:00,101.92,101.92,101.84,101.84,8384.0,77.0475,77.0475,76.987,76.987,8384.0
2016-12-23 14:10:00,101.86,102.05,101.83,102.03,13869.0,77.0021,77.1457,76.9794,77.1306,13869.0
2016-12-23 14:15:00,102.03,102.1,102.01,102.05,8919.0,77.1306,77.1835,77.1155,77.1457,8919.0
2016-12-23 14:20:00,102.06,102.1,102.0,102.02,5999.0,77.1533,77.1835,77.1079,77.1231,5999.0
2016-12-23 14:25:00,102.01,102.01,101.96,101.98,6560.0,77.1155,77.1155,77.0777,77.0928,6560.0
2016-12-23 14:30:00,101.95,102.0,101.87,101.87,9229.0,77.0701,77.1079,77.0097,77.0097,9229.0
2016-12-23 14:35:00,101.87,101.9,101.83,101.89,8653.0,77.0097,77.0323,76.9794,77.0248,8653.0
2016-12-23 14:40:00,101.9,101.9,101.75,101.77,9648.0,77.0323,77.0323,76.9189,76.9341,9648.0
2016-12-23 14:45:00,101.78,101.82,101.73,101.8,8917.0,76.9416,76.9719,76.9038,76.9567,8917.0
2016-12-23 14:50:00,101.8,101.83,101.73,101.81,6669.0,76.9567,76.9794,76.9038,76.9643,6669.0
2016-12-23 14:55:00,101.83,101.92,101.83,101.86,5226.0,76.9794,77.0475,76.9794,77.0021,5226.0
2016-12-23 15:00:00,101.87,101.97,101.85,101.87,16547.0,77.0097,77.0853,76.9945,77.0097,16547.0
2016-12-23 15:05:00,101.85,102.1,101.85,102.1,10443.0,76.9945,77.1835,76.9945,77.1835,10443.0
2016-12-23 15:10:00,102.09,102.1,101.98,102.09,12052.0,77.176,77.1835,77.0928,77.176,12052.0
2016-12-23 15:15:00,102.09,102.12,101.91,101.95,34239.0,77.176,77.1986,77.0399,77.0701,34239.0
2016-12-23 15:20:00,101.95,101.96,101.88,101.96,15302.0,77.0701,77.0777,77.0172,77.0777,15302.0
2016-12-23 15:25:00,101.98,102.07,101.98,102.07,12725.0,77.0928,77.1609,77.0928,77.1609,12725.0
2016-12-23 15:30:00,102.08,102.12,102.04,102.04,17169.0,77.1684,77.1986,77.1382,77.1382,17169.0
2016-12-23 15:35:00,102.04,102.08,102.02,102.03,19899.0,77.1382,77.1684,77.1231,77.1306,19899.0
2016-12-23 15:40:00,102.01,102.13,101.99,102.13,18901.0,77.1155,77.2062,77.1004,77.2062,18901.0
2016-12-23 15:45:00,102.13,102.14,102.0,102.05,29705.0,77.2062,77.2138,77.1079,77.1457,29705.0
2016-12-23 15:50:00,102.03,102.06,102.01,102.03,34919.0,77.1306,77.1533,77.1155,77.1306,34919.0
2016-12-23 15:55:00,102.03,102.11,101.99,102.02,117507.0,77.1306,77.1911,77.1004,77.1231,117507.0
2016-12-27 09:30:00,102.82,102.89,102.45,102.68,45688.0,77.7278,77.7807,77.4481,77.622,45688.0
2016-12-27 09:35:00,102.79,103.12,102.76,102.86,21703.0,77.7051,77.9546,77.6825,77.7581,21703.0
2016-12-27 09:40:00,102.85,102.99,102.83,102.87,7600.0,77.7505,77.8563,77.7354,77.7656,7600.0
2016-12-27 09:45:00,102.89,102.89,102.57,102.6,12839.0,77.7807,77.7807,77.5388,77.5615,12839.0
2016-12-27 09:50:00,102.56,102.85,102.54,102.54,17763.0,77.5313,77.7505,77.5162,77.5162,17763.0
2016-12-27 09:55:00,102.56,102.71,102.46,102.6,19585.0,77.5313,77.6447,77.4557,77.5615,19585.0
2016-12-27 10:00:00,102.6,102.68,102.48,102.64,10766.0,77.5615,77.622,77.4708,77.5917,10766.0
2016-12-27 10:05:00,102.6,102.66,102.45,102.55,11421.0,77.5615,77.6069,77.4481,77.5237,11421.0
2016-12-27 10:10:00,102.53,102.58,102.39,102.39,19788.0,77.5086,77.5464,77.4028,77.4028,19788.0
2016-12-27 10:15:00,102.39,102.51,102.33,102.46,16418.0,77.4028,77.4935,77.3574,77.4557,16418.0
2016-12-27 10:20:00,102.44,102.51,102.38,102.45,5550.0,77.4406,77.4935,77.3952,77.4481,5550.0
2016-12-27 10:25:00,102.48,102.69,102.45,102.57,9665.0,77.4708,77.6295,77.4481,77.5388,9665.0
2016-12-27 10:30:00,102.55,102.59,102.36,102.49,30689.0,77.5237,77.5539,77.3801,77.4784,30689.0
2016-12-27 10:35:00,102.49,102.53,102.42,102.47,36266.0,77.4784,77.5086,77.4254,77.4632,36266.0
2016-12-27 10:40:00,102.48,102.51,102.42,102.46,43580.0,77.4708,77.4935,77.4254,77.4557,43580.0
2016-12-27 10:45:00,102.48,102.57,102.45,102.48,25211.0,77.4708,77.5388,77.4481,77.4708,25211.0
2016-12-27 10:50:00,102.49,102.55,102.42,102.47,18721.0,77.4784,77.5237,77.4254,77.4632,18721.0
2016-12-27 10:55:00,102.45,102.59,102.45,102.5,15669.0,77.4481,77.5539,77.4481,77.4859,15669.0
2016-12-27 11:00:00,102.5,102.62,102.46,102.51,23421.0,77.4859,77.5766,77.4557,77.4935,23421.0
2016-12-27 11:05:00,102.52,102.67,102.52,102.65,7762.0,77.501,77.6144,77.501,77.5993,7762.0
2016-12-27 11:10:00,102.62,102.65,102.58,102.64,5140.0,77.5766,77.5993,77.5464,77.5917,5140.0
2016-12-27 11:15:00,102.62,102.64,102.51,102.51,6419.0,77.5766,77.5917,77.4935,77.4935,6419.0
2016-12-27 11:20:00,102.51,102.63,102.51,102.51,9814.0,77.4935,77.5842,77.4935,77.4935,9814.0
2016-12-27 11:25:00,102.51,102.57,102.45,102.48,8471.0,77.4935,77.5388,77.4481,77.4708,8471.0
2016-12-27 11:30:00,102.48,102.58,102.43,102.54,7092.0,77.4708,77.5464,77.433,77.5162,7092.0
2016-12-27 11:35:00,102.55,102.6,102.43,102.48,19939.0,77.5237,77.5615,77.433,77.4708,19939.0
2016-12-27 11:40:00,102.5,102.58,102.46,102.56,9719.0,77.4859,77.5464,77.4557,77.5313,9719.0
2016-12-27 11:45:00,102.57,102.6,102.49,102.57,9323.0,77.5388,77.5615,77.4784,77.5388,9323.0
2016-12-27 11:50:00,102.52,102.64,102.5,102.59,10087.0,77.501,77.5917,77.4859,77.5539,10087.0
2016-12-27 11:55:00,102.56,102.6,102.56,102.6,3900.0,77.5313,77.5615,77.5313,77.5615,3900.0
2016-12-27 12:00:00,102.6,102.7,102.57,102.6,13360.0,77.5615,77.6371,77.5388,77.5615,13360.0
2016-12-27 12:05:00,102.56,102.66,102.52,102.54,9169.0,77.5313,77.6069,77.501,77.5162,9169.0
2016-12-27 12:10:00,102.54,102.59,102.44,102.44,18869.0,77.5162,77.5539,77.4406,77.4406,18869.0
2016-12-27 12:15:00,102.45,102.57,102.43,102.47,13239.0,77.4481,77.5388,77.433,77.4632,13239.0
2016-12-27 12:20:00,102.46,102.48,102.35,102.39,13417.0,77.4557,77.4708,77.3725,77.4028,13417.0
2016-12-27 12:25:00,102.4,102.47,102.36,102.37,3411.0,77.4103,77.4632,77.3801,77.3876,3411.0
2016-12-27 12:30:00,102.34,102.48,102.34,102.39,4921.0,77.365,77.4708,77.365,77.4028,4921.0
2016-12-27 12:35:00,102.39,102.49,102.37,102.49,3800.0,77.4028,77.4784,77.3876,77.4784,3800.0
2016-12-27 12:40:00,102.52,102.56,102.44,102.48,16119.0,77.501,77.5313,77.4406,77.4708,16119.0
2016-12-27 12:45:00,102.48,102.59,102.46,102.55,4439.0,77.4708,77.5539,77.4557,77.5237,4439.0
2016-12-27 12:50:00,102.55,102.64,102.49,102.49,5284.0,77.5237,77.5917,77.4784,77.4784,5284.0
2016-12-27 12:55:00,102.5,102.54,102.48,102.5,4240.0,77.4859,77.5162,77.4708,77.4859,4240.0
2016-12-27 13:00:00,102.5,102.5,102.42,102.42,6001.0,77.4859,77.4859,77.4254,77.4254,6001.0
2016-12-27 13:05:00,102.41,102.44,102.37,102.39,5558.0,77.4179,77.4406,77.3876,77.4028,5558.0
2016-12-27 13:10:00,102.39,102.46,102.38,102.41,4391.0,77.4028,77.4557,77.3952,77.4179,4391.0
2016-12-27 13:15:00,102.41,102.51,102.4,102.5,6044.0,77.4179,77.4935,77.4103,77.4859,6044.0
2016-12-27 13:20:00,102.51,102.52,102.4,102.4,6539.0,77.4935,77.501,77.4103,77.4103,6539.0
2016-12-27 13:25:00,102.39,102.49,102.38,102.44,12151.0,77.4028,77.4784,77.3952,77.4406,12151.0
2016-12-27 13:30:00,102.45,102.52,102.41,102.47,10136.0,77.4481,77.501,77.4179,77.4632,10136.0
2016-12-27 13:35:00,102.46,102.5,102.43,102.49,2955.0,77.4557,77.4859,77.433,77.4784,2955.0
2016-12-27 13:40:00,102.5,102.55,102.41,102.5,13760.0,77.4859,77.5237,77.4179,77.4859,13760.0
2016-12-27 13:45:00,102.5,102.56,102.47,102.56,8891.0,77.4859,77.5313,77.4632,77.5313,8891.0
2016-12-27 13:50:00,102.54,102.61,102.51,102.52,12512.0,77.5162,77.5691,77.4935,77.501,12512.0
2016-12-27 13:55:00,102.54,102.56,102.49,102.53,5021.0,77.5162,77.5313,77.4784,77.5086,5021.0
2016-12-27 14:00:00,102.52,102.57,102.45,102.55,6484.0,77.501,77.5388,77.4481,77.5237,6484.0
2016-12-27 14:05:00,102.54,102.58,102.47,102.53,12446.0,77.5162,77.5464,77.4632,77.5086,12446.0
2016-12-27 14:10:00,102.49,102.6,102.46,102.6,5281.0,77.4784,77.5615,77.4557,77.5615,5281.0
2016-12-27 14:15:00,102.57,102.62,102.55,102.59,20084.0,77.5388,77.5766,77.5237,77.5539,20084.0
2016-12-27 14:20:00,102.62,102.65,102.58,102.58,5055.0,77.5766,77.5993,77.5464,77.5464,5055.0
2016-12-27 14:25:00,102.57,102.57,102.5,102.53,11340.0,77.5388,77.5388,77.4859,77.5086,11340.0
2016-12-27 14:30:00,102.52,102.58,102.5,102.57,9090.0,77.501,77.5464,77.4859,77.5388,9090.0
2016-12-27 14:35:00,102.59,102.59,102.45,102.45,9237.0,77.5539,77.5539,77.4481,77.4481,9237.0
2016-12-27 14:40:00,102.48,102.56,102.46,102.52,8823.0,77.4708,77.5313,77.4557,77.501,8823.0
2016-12-27 14:45:00,102.55,102.55,102.44,102.5,10291.0,77.5237,77.5237,77.4406,77.4859,10291.0
2016-12-27 14:50:00,102.47,102.48,102.43,102.47,7897.0,77.4632,77.4708,77.433,77.4632,7897.0
2016-12-27 14:55:00,102.47,102.51,102.32,102.36,9492.0,77.4632,77.4935,77.3498,77.3801,9492.0
2016-12-27 15:00:00,102.34,102.46,102.34,102.41,5480.0,77.365,77.4557,77.365,77.4179,5480.0
2016-12-27 15:05:00,102.4,102.5,102.38,102.44,6376.0,77.4103,77.4859,77.3952,77.4406,6376.0
2016-12-27 15:10:00,102.45,102.54,102.42,102.5,6647.0,77.4481,77.5162,77.4254,77.4859,6647.0
2016-12-27 15:15:00,102.49,102.49,102.43,102.44,10796.0,77.4784,77.4784,77.433,77.4406,10796.0
2016-12-27 15:20:00,102.42,102.43,102.35,102.41,12180.0,77.4254,77.433,77.3725,77.4179,12180.0
2016-12-27 15:25:00,102.4,102.46,102.38,102.45,13507.0,77.4103,77.4557,77.3952,77.4481,13507.0
2016-12-27 15:30:00,102.43,102.45,102.38,102.43,12707.0,77.433,77.4481,77.3952,77.433,12707.0
2016-12-27 15:35:00,102.43,102.47,102.4,102.46,8683.0,77.433,77.4632,77.4103,77.4557,8683.0
2016-12-27 15:40:00,102.45,102.6,102.44,102.59,14610.0,77.4481,77.5615,77.4406,77.5539,14610.0
2016-12-27 15:45:00,102.59,102.62,102.51,102.57,43242.0,77.5539,77.5766,77.4935,77.5388,43242.0
2016-12-27 15:50:00,102.6,102.62,102.54,102.55,57856.0,77.5615,77.5766,77.5162,77.5237,57856.0
2016-12-27 15:55:00,102.54,102.6,102.49,102.56,79604.0,77.5162,77.5615,77.4784,77.5313,79604.0
2016-12-28 09:30:00,102.49,102.7,102.14,102.62,71950.0,77.4784,77.6371,77.2138,77.5766,71950.0
2016-12-28 09:35:00,102.67,102.83,102.23,102.23,32915.0,77.6144,77.7354,77.2818,77.2818,32915.0
2016-12-28 09:40:00,102.26,102.42,102.11,102.15,20064.0,77.3045,77.4254,77.1911,77.2213,20064.0
2016-12-28 09:45:00,102.17,102.26,101.83,101.83,20174.0,77.2364,77.3045,76.9794,76.9794,20174.0
2016-12-28 09:50:00,101.86,102.11,101.86,102.06,30137.0,77.0021,77.1911,77.0021,77.1533,30137.0
2016-12-28 09:55:00,102.06,102.23,102.0,102.18,20140.0,77.1533,77.2818,77.1079,77.244,20140.0
2016-12-28 10:00:00,102.16,102.21,101.85,101.88,22210.0,77.2289,77.2667,76.9945,77.0172,22210.0
2016-12-28 10:05:00,101.86,102.16,101.85,102.03,21815.0,77.0021,77.2289,76.9945,77.1306,21815.0
2016-12-28 10:10:00,102.04,102.22,101.97,102.08,19467.0,77.1382,77.2742,77.0853,77.1684,19467.0
2016-12-28 10:15:00,102.06,102.14,101.97,102.1,17662.0,77.1533,77.2138,77.0853,77.1835,17662.0
2016-12-28 10:20:00,102.1,102.3,102.1,102.23,15561.0,77.1835,77.3347,77.1835,77.2818,15561.0
2016-12-28 10:25:00,102.22,102.28,102.05,102.06,15703.0,77.2742,77.3196,77.1457,77.1533,15703.0
2016-12-28 10:30:00,102.09,102.33,102.08,102.29,10510.0,77.176,77.3574,77.1684,77.3272,10510.0
2016-12-28 10:35:00,102.28,102.28,102.08,102.19,13601.0,77.3196,77.3196,77.1684,77.2516,13601.0
2016-12-28 10:40:00,102.22,102.36,102.1,102.17,20827.0,77.2742,77.3801,77.1835,77.2364,20827.0
2016-12-28 10:45:00,102.2,102.3,102.17,102.22,28940.0,77.2591,77.3347,77.2364,77.2742,28940.0
2016-12-28 10:50:00,102.24,102.45,102.21,102.44,40558.0,77.2894,77.4481,77.2667,77.4406,40558.0
2016-12-28 10:55:00,102.45,102.45,102.31,102.39,41650.0,77.4481,77.4481,77.3423,77.4028,41650.0
2016-12-28 11:00:00,102.36,102.41,102.08,102.14,74613.0,77.3801,77.4179,77.1684,77.2138,74613.0
2016-12-28 11:05:00,102.1,102.1,101.9,101.98,13118.0,77.1835,77.1835,77.0323,77.0928,13118.0
2016-12-28 11:10:00,101.99,102.03,101.88,101.93,13255.0,77.1004,77.1306,77.0172,77.055,13255.0
2016-12-28 11:15:00,101.93,101.97,101.87,101.92,16884.0,77.055,77.0853,77.0097,77.0475,16884.0
2016-12-28 11:20:00,101.92,102.06,101.9,101.91,15838.0,77.0475,77.1533,77.0323,77.0399,15838.0
2016-12-28 11:25:00,101.9,101.98,101.85,101.96,15781.0,77.0323,77.0928,76.9945,77.0777,15781.0
2016-12-28 11:30:00,101.95,102.05,101.93,102.05,27174.0,77.0701,77.1457,77.055,77.1457,27174.0
2016-12-28 11:35:00,102.03,102.11,101.93,101.96,16408.0,77.1306,77.1911,77.055,77.0777,16408.0
2016-12-28 11:40:00,101.97,102.04,101.89,102.0,11376.0,77.0853,77.1382,77.0248,77.1079,11376.0
2016-12-28 11:45:00,102.0,102.0,101.78,101.83,19182.0,77.1079,77.1079,76.9416,76.9794,19182.0
2016-12-28 11:50:00,101.83,101.83,101.6,101.66,17296.0,76.9794,76.9794,76.8055,76.8509,17296.0
2016-12-28 11:55:00,101.65,101.79,101.59,101.79,9750.0,76.8433,76.9492,76.798,76.9492,9750.0
2016-12-28 12:00:00,101.75,101.8,101.69,101.69,9433.0,76.9189,76.9567,76.8736,76.8736,9433.0
2016-12-28 12:05:00,101.67,101.77,101.61,101.77,8403.0,76.8585,76.9341,76.8131,76.9341,8403.0
2016-12-28 12:10:00,101.74,101.76,101.59,101.59,4947.0,76.9114,76.9265,76.798,76.798,4947.0
2016-12-28 12:15:00,101.58,101.61,101.44,101.5,14025.0,76.7904,76.8131,76.6846,76.73,14025.0
2016-12-28 12:20:00,101.49,101.58,101.42,101.54,12099.0,76.7224,76.7904,76.6695,76.7602,12099.0
2016-12-28 12:25:00,101.51,101.58,101.47,101.57,9972.0,76.7375,76.7904,76.7073,76.7829,9972.0
2016-12-28 12:30:00,101.57,101.59,101.45,101.49,8179.0,76.7829,76.798,76.6922,76.7224,8179.0
2016-12-28 12:35:00,101.54,101.68,101.53,101.59,13598.0,76.7602,76.866,76.7526,76.798,13598.0
2016-12-28 12:40:00,101.59,101.68,101.55,101.64,12745.0,76.798,76.866,76.7678,76.8358,12745.0
2016-12-28 12:45:00,101.67,101.67,101.54,101.66,10575.0,76.8585,76.8585,76.7602,76.8509,10575.0
2016-12-28 12:50:00,101.72,102.0,101.71,102.0,6494.0,76.8963,77.1079,76.8887,77.1079,6494.0
2016-12-28 12:55:00,101.99,102.02,101.87,101.93,9018.0,77.1004,77.1231,77.0097,77.055,9018.0
2016-12-28 13:00:00,101.94,101.95,101.78,101.84,8991.0,77.0626,77.0701,76.9416,76.987,8991.0
2016-12-28 13:05:00,101.84,101.94,101.84,101.92,7676.0,76.987,77.0626,76.987,77.0475,7676.0
2016-12-28 13:10:00,101.9,101.95,101.86,101.9,8467.0,77.0323,77.0701,77.0021,77.0323,8467.0
2016-12-28 13:15:00,101.89,101.93,101.73,101.73,7475.0,77.0248,77.055,76.9038,76.9038,7475.0
2016-12-28 13:20:00,101.74,101.93,101.73,101.8,10889.0,76.9114,77.055,76.9038,76.9567,10889.0
2016-12-28 13:25:00,101.78,101.81,101.68,101.7,11755.0,76.9416,76.9643,76.866,76.8811,11755.0
2016-12-28 13:30:00,101.71,101.75,101.69,101.72,5491.0,76.8887,76.9189,76.8736,76.8963,5491.0
2016-12-28 13:35:00,101.69,101.86,101.68,101.83,9690.0,76.8736,77.0021,76.866,76.9794,9690.0
2016-12-28 13:40:00,101.82,101.84,101.76,101.8,8499.0,76.9719,76.987,76.9265,76.9567,8499.0
2016-12-28 13:45:00,101.77,101.84,101.73,101.73,20075.0,76.9341,76.987,76.9038,76.9038,20075.0
2016-12-28 13:50:00,101.73,101.83,101.72,101.78,12280.0,76.9038,76.9794,76.8963,76.9416,12280.0
2016-12-28 13:55:00,101.76,101.78,101.66,101.72,9556.0,76.9265,76.9416,76.8509,76.8963,9556.0
2016-12-28 14:00:00,101.71,101.8,101.69,101.74,14796.0,76.8887,76.9567,76.8736,76.9114,14796.0
2016-12-28 14:05:00,101.74,101.82,101.73,101.82,11561.0,76.9114,76.9719,76.9038,76.9719,11561.0
2016-12-28 14:10:00,101.82,101.83,101.75,101.8,8346.0,76.9719,76.9794,76.9189,76.9567,8346.0
2016-12-28 14:15:00,101.81,101.84,101.76,101.78,12060.0,76.9643,76.987,76.9265,76.9416,12060.0
2016-12-28 14:20:00,101.77,101.81,101.61,101.66,15258.0,76.9341,76.9643,76.8131,76.8509,15258.0
2016-12-28 14:25:00,101.63,101.65,101.48,101.5,9300.0,76.8282,76.8433,76.7148,76.73,9300.0
2016-12-28 14:30:00,101.5,101.58,101.46,101.46,17191.0,76.73,76.7904,76.6997,76.6997,17191.0
2016-12-28 14:35:00,101.48,101.53,101.43,101.45,33670.0,76.7148,76.7526,76.677,76.6922,33670.0
2016-12-28 14:40:00,101.45,101.55,101.42,101.5,37398.0,76.6922,76.7678,76.6695,76.73,37398.0
2016-12-28 14:45:00,101.49,101.52,101.43,101.43,17248.0,76.7224,76.7451,76.677,76.677,17248.0
2016-12-28 14:50:00,101.4,101.46,101.35,101.46,15508.0,76.6544,76.6997,76.6166,76.6997,15508.0
2016-12-28 14:55:00,101.44,101.59,101.43,101.58,17435.0,76.6846,76.798,76.677,76.7904,17435.0
2016-12-28 15:00:00,101.57,101.67,101.53,101.62,9333.0,76.7829,76.8585,76.7526,76.8207,9333.0
2016-12-28 15:05:00,101.6,101.73,101.6,101.68,9072.0,76.8055,76.9038,76.8055,76.866,9072.0
2016-12-28 15:10:00,101.66,101.67,101.59,101.65,10613.0,76.8509,76.8585,76.798,76.8433,10613.0
2016-12-28 15:15:00,101.67,101.79,101.62,101.79,11083.0,76.8585,76.9492,76.8207,76.9492,11083.0
2016-12-28 15:20:00,101.8,102.0,101.8,101.97,20495.0,76.9567,77.1079,76.9567,77.0853,20495.0
2016-12-28 15:25:00,101.97,101.97,101.88,101.9,18424.0,77.0853,77.0853,77.0172,77.0323,18424.0
2016-12-28 15:30:00,101.92,101.92,101.75,101.87,23137.0,77.0475,77.0475,76.9189,77.0097,23137.0
2016-12-28 15:35:00,101.87,101.91,101.78,101.79,21872.0,77.0097,77.0399,76.9416,76.9492,21872.0
2016-12-28 15:40:00,101.78,101.78,101.58,101.71,32940.0,76.9416,76.9416,76.7904,76.8887,32940.0
2016-12-28 15:45:00,101.7,101.92,101.7,101.89,36145.0,76.8811,77.0475,76.8811,77.0248,36145.0
2016-12-28 15:50:00,101.89,101.9,101.7,101.78,45271.0,77.0248,77.0323,76.8811,76.9416,45271.0
2016-12-28 15:55:00,101.79,101.81,101.57,101.64,97350.0,76.9492,76.9643,76.7829,76.8358,97350.0
2016-12-29 09:30:00,101.6,101.95,101.55,101.6,32793.0,76.8055,77.0701,76.7678,76.8055,32793.0
2016-12-29 09:35:00,101.64,101.82,101.26,101.55,32925.0,76.8358,76.9719,76.5485,76.7678,32925.0
2016-12-29 09:40:00,101.52,101.78,101.4,101.66,15448.0,76.7451,76.9416,76.6544,76.8509,15448.0
2016-12-29 09:45:00,101.69,101.69,101.41,101.47,17626.0,76.8736,76.8736,76.6619,76.7073,17626.0
2016-12-29 09:50:00,101.49,101.62,101.36,101.36,13709.0,76.7224,76.8207,76.6241,76.6241,13709.0
2016-12-29 09:55:00,101.3,101.4,101.24,101.27,20419.0,76.5788,76.6544,76.5334,76.5561,20419.0
2016-12-29 10:00:00,101.24,101.34,101.19,101.19,23267.0,76.5334,76.609,76.4956,76.4956,23267.0
2016-12-29 10:05:00,101.2,101.32,101.05,101.07,17410.0,76.5032,76.5939,76.3898,76.4049,17410.0
2016-12-29 10:10:00,101.07,101.08,101.0,101.01,17443.0,76.4049,76.4125,76.352,76.3595,17443.0
2016-12-29 10:15:00,101.03,101.16,101.0,101.06,16518.0,76.3747,76.4729,76.352,76.3973,16518.0
2016-12-29 10:20:00,101.04,101.04,100.82,100.82,10887.0,76.3822,76.3822,76.2159,76.2159,10887.0
2016-12-29 10:25:00,100.8,100.88,100.68,100.79,13483.0,76.2008,76.2613,76.1101,76.1932,13483.0
2016-12-29 10:30:00,100.86,101.02,100.82,100.99,14878.0,76.2461,76.3671,76.2159,76.3444,14878.0
2016-12-29 10:35:00,101.02,101.28,100.95,101.26,16423.0,76.3671,76.5636,76.3142,76.5485,16423.0
2016-12-29 10:40:00,101.23,101.29,101.15,101.23,11002.0,76.5258,76.5712,76.4654,76.5258,11002.0
2016-12-29 10:45:00,101.11,101.17,101.01,101.01,9841.0,76.4351,76.4805,76.3595,76.3595,9841.0
2016-12-29 10:50:00,101.06,101.2,101.0,101.0,15438.0,76.3973,76.5032,76.352,76.352,15438.0
2016-12-29 10:55:00,101.02,101.16,101.02,101.12,8553.0,76.3671,76.4729,76.3671,76.4427,8553.0
2016-12-29 11:00:00,101.13,101.23,101.08,101.09,16712.0,76.4502,76.5258,76.4125,76.42,16712.0
2016-12-29 11:05:00,101.03,101.14,100.92,100.93,27382.0,76.3747,76.4578,76.2915,76.2991,27382.0
2016-12-29 11:10:00,100.92,101.05,100.79,101.01,19633.0,76.2915,76.3898,76.1932,76.3595,19633.0
2016-12-29 11:15:00,100.99,101.17,100.96,101.17,9474.0,76.3444,76.4805,76.3217,76.4805,9474.0
2016-12-29 11:20:00,101.18,101.25,101.14,101.22,19542.0,76.488,76.541,76.4578,76.5183,19542.0
2016-12-29 11:25:00,101.23,101.32,101.14,101.16,8158.0,76.5258,76.5939,76.4578,76.4729,8158.0
2016-12-29 11:30:00,101.16,101.16,100.99,101.08,12393.0,76.4729,76.4729,76.3444,76.4125,12393.0
2016-12-29 11:35:00,101.1,101.17,101.0,101.04,12499.0,76.4276,76.4805,76.352,76.3822,12499.0
2016-12-29 11:40:00,101.04,101.18,100.98,101.15,7893.0,76.3822,76.488,76.3369,76.4654,7893.0
2016-12-29 11:45:00,101.12,101.15,100.96,100.98,8490.0,76.4427,76.4654,76.3217,76.3369,8490.0
2016-12-29 11:50:00,100.96,100.96,100.84,100.87,13517.0,76.3217,76.3217,76.231,76.2537,13517.0
2016-12-29 11:55:00,100.87,100.89,100.79,100.84,14326.0,76.2537,76.2688,76.1932,76.231,14326.0
2016-12-29 12:00:00,100.84,100.9,100.78,100.8,9946.0,76.231,76.2764,76.1857,76.2008,9946.0
2016-12-29 12:05:00,100.81,100.89,100.74,100.76,9686.0,76.2083,76.2688,76.1554,76.1705,9686.0
2016-12-29 12:10:00,100.77,100.78,100.66,100.69,9042.0,76.1781,76.1857,76.0949,76.1176,9042.0
2016-12-29 12:15:00,100.66,100.67,100.56,100.56,9171.0,76.0949,76.1025,76.0194,76.0194,9171.0
2016-12-29 12:20:00,100.57,100.69,100.54,100.61,10945.0,76.0269,76.1176,76.0042,76.0571,10945.0
2016-12-29 12:25:00,100.62,100.73,100.57,100.62,20517.0,76.0647,76.1479,76.0269,76.0647,20517.0
2016-12-29 12:30:00,100.59,100.66,100.54,100.66,6754.0,76.042,76.0949,76.0042,76.0949,6754.0
2016-12-29 12:35:00,100.67,100.76,100.66,100.76,6496.0,76.1025,76.1705,76.0949,76.1705,6496.0
2016-12-29 12:40:00,100.75,100.79,100.68,100.69,7618.0,76.163,76.1932,76.1101,76.1176,7618.0
2016-12-29 12:45:00,100.71,100.76,100.69,100.72,5583.0,76.1327,76.1705,76.1176,76.1403,5583.0
2016-12-29 12:50:00,100.7,100.78,100.68,100.73,14150.0,76.1252,76.1857,76.1101,76.1479,14150.0
2016-12-29 12:55:00,100.72,100.8,100.7,100.77,8366.0,76.1403,76.2008,76.1252,76.1781,8366.0
2016-12-29 13:00:00,100.72,100.81,100.71,100.79,7735.0,76.1403,76.2083,76.1327,76.1932,7735.0
2016-12-29 13:05:00,100.78,100.81,100.76,100.76,4768.0,76.1857,76.2083,76.1705,76.1705,4768.0
2016-12-29 13:10:00,100.78,100.91,100.75,100.9,11220.0,76.1857,76.2839,76.163,76.2764,11220.0
2016-12-29 13:15:00,100.91,100.92,100.77,100.83,5700.0,76.2839,76.2915,76.1781,76.2235,5700.0
2016-12-29 13:20:00,100.83,100.86,100.74,100.8,7570.0,76.2235,76.2461,76.1554,76.2008,7570.0
2016-12-29 13:25:00,100.79,100.86,100.77,100.86,12215.0,76.1932,76.2461,76.1781,76.2461,12215.0
2016-12-29 13:30:00,100.85,100.86,100.72,100.78,9152.0,76.2386,76.2461,76.1403,76.1857,9152.0
2016-12-29 13:35:00,100.75,100.8,100.68,100.71,13683.0,76.163,76.2008,76.1101,76.1327,13683.0
2016-12-29 13:40:00,100.72,100.76,100.7,100.73,9848.0,76.1403,76.1705,76.1252,76.1479,9848.0
2016-12-29 13:45:00,100.73,100.74,100.69,100.74,7381.0,76.1479,76.1554,76.1176,76.1554,7381.0
2016-12-29 13:50:00,100.74,100.77,100.7,100.74,6735.0,76.1554,76.1781,76.1252,76.1554,6735.0
2016-12-29 13:55:00,100.76,100.93,100.75,100.93,6940.0,76.1705,76.2991,76.163,76.2991,6940.0
2016-12-29 14:00:00,100.94,101.11,100.94,101.05,12068.0,76.3066,76.4351,76.3066,76.3898,12068.0
2016-12-29 14:05:00,101.06,101.11,101.03,101.06,7766.0,76.3973,76.4351,76.3747,76.3973,7766.0
2016-12-29 14:10:00,101.08,101.11,101.01,101.1,9100.0,76.4125,76.4351,76.3595,76.4276,9100.0
2016-12-29 14:15:00,101.09,101.2,101.02,101.08,28129.0,76.42,76.5032,76.3671,76.4125,28129.0
2016-12-29 14:20:00,101.07,101.3,101.07,101.29,7958.0,76.4049,76.5788,76.4049,76.5712,7958.0
2016-12-29 14:25:00,101.27,101.31,101.13,101.18,13440.0,76.5561,76.5863,76.4502,76.488,13440.0
2016-12-29 14:30:00,101.14,101.23,101.13,101.14,7505.0,76.4578,76.5258,76.4502,76.4578,7505.0
2016-12-29 14:35:00,101.15,101.16,100.99,100.99,13917.0,76.4654,76.4729,76.3444,76.3444,13917.0
2016-12-29 14:40:00,100.98,100.98,100.9,100.93,15162.0,76.3369,76.3369,76.2764,76.2991,15162.0
2016-12-29 14:45:00,100.94,100.98,100.85,100.85,8988.0,76.3066,76.3369,76.2386,76.2386,8988.0
2016-12-29 14:50:00,100.83,100.9,100.73,100.9,16388.0,76.2235,76.2764,76.1479,76.2764,16388.0
2016-12-29 14:55:00,100.91,100.92,100.77,100.85,13998.0,76.2839,76.2915,76.1781,76.2386,13998.0
2016-12-29 15:00:00,100.84,100.91,100.83,100.88,11229.0,76.231,76.2839,76.2235,76.2613,11229.0
2016-12-29 15:05:00,100.86,100.92,100.79,100.91,13978.0,76.2461,76.2915,76.1932,76.2839,13978.0
2016-12-29 15:10:00,100.88,100.98,100.86,100.96,10214.0,76.2613,76.3369,76.2461,76.3217,10214.0
2016-12-29 15:15:00,100.97,101.06,100.9,101.04,12872.0,76.3293,76.3973,76.2764,76.3822,12872.0
2016-12-29 15:20:00,101.04,101.1,100.98,101.09,10029.0,76.3822,76.4276,76.3369,76.42,10029.0
2016-12-29 15:25:00,101.1,101.12,100.98,101.04,19989.0,76.4276,76.4427,76.3369,76.3822,19989.0
2016-12-29 15:30:00,101.01,101.12,100.99,101.11,14778.0,76.3595,76.4427,76.3444,76.4351,14778.0
2016-12-29 15:35:00,101.11,101.15,101.04,101.14,21997.0,76.4351,76.4654,76.3822,76.4578,21997.0
2016-12-29 15:40:00,101.14,101.18,101.09,101.12,16000.0,76.4578,76.488,76.42,76.4427,16000.0
2016-12-29 15:45:00,101.13,101.2,101.09,101.1,32775.0,76.4502,76.5032,76.42,76.4276,32775.0
2016-12-29 15:50:00,101.1,101.17,101.09,101.11,30941.0,76.4276,76.4805,76.42,76.4351,30941.0
2016-12-29 15:55:00,101.12,101.29,101.12,101.28,141378.0,76.4427,76.5712,76.4427,76.5636,141378.0
2016-12-30 09:30:00,101.15,101.38,100.99,101.0,37851.0,76.4654,76.6392,76.3444,76.352,37851.0
2016-12-30 09:35:00,100.96,101.27,100.96,101.19,21791.0,76.3217,76.5561,76.3217,76.4956,21791.0
2016-12-30 09:40:00,101.14,101.31,101.04,101.06,13000.0,76.4578,76.5863,76.3822,76.3973,13000.0
2016-12-30 09:45:00,101.08,101.25,100.98,101.17,12628.0,76.4125,76.541,76.3369,76.4805,12628.0
2016-12-30 09:50:00,101.23,101.32,101.22,101.25,6953.0,76.5258,76.5939,76.5183,76.541,6953.0
2016-12-30 09:55:00,101.26,101.49,101.14,101.47,14067.0,76.5485,76.7224,76.4578,76.7073,14067.0
2016-12-30 10:00:00,101.42,101.55,101.24,101.37,31968.0,76.6695,76.7678,76.5334,76.6317,31968.0
2016-12-30 10:05:00,101.36,101.52,101.25,101.29,21206.0,76.6241,76.7451,76.541,76.5712,21206.0
2016-12-30 10:10:00,101.27,101.41,101.25,101.38,18788.0,76.5561,76.6619,76.541,76.6392,18788.0
2016-12-30 10:15:00,101.4,101.47,101.31,101.38,18596.0,76.6544,76.7073,76.5863,76.6392,18596.0
2016-12-30 10:20:00,101.38,101.38,101.2,101.34,22533.0,76.6392,76.6392,76.5032,76.609,22533.0
2016-12-30 10:25:00,101.38,101.42,101.25,101.36,16658.0,76.6392,76.6695,76.541,76.6241,16658.0
2016-12-30 10:30:00,101.38,101.4,101.25,101.34,8637.0,76.6392,76.6544,76.541,76.609,8637.0
2016-12-30 10:35:00,101.34,101.49,101.28,101.37,18683.0,76.609,76.7224,76.5636,76.6317,18683.0
2016-12-30 10:40:00,101.42,101.58,101.35,101.58,17309.0,76.6695,76.7904,76.6166,76.7904,17309.0
2016-12-30 10:45:00,101.53,101.54,101.46,101.52,9875.0,76.7526,76.7602,76.6997,76.7451,9875.0
2016-12-30 10:50:00,101.49,101.61,101.45,101.59,18647.0,76.7224,76.8131,76.6922,76.798,18647.0
2016-12-30 10:55:00,101.59,101.63,101.43,101.56,20017.0,76.798,76.8282,76.677,76.7753,20017.0
2016-12-30 11:00:00,101.56,101.62,101.5,101.62,18627.0,76.7753,76.8207,76.73,76.8207,18627.0
2016-12-30 11:05:00,101.63,101.72,101.58,101.63,12495.0,76.8282,76.8963,76.7904,76.8282,12495.0
2016-12-30 11:10:00,101.64,101.73,101.64,101.72,8078.0,76.8358,76.9038,76.8358,76.8963,8078.0
2016-12-30 11:15:00,101.71,101.82,101.67,101.82,13363.0,76.8887,76.9719,76.8585,76.9719,13363.0
2016-12-30 11:20:00,101.79,101.87,101.74,101.84,6266.0,76.9492,77.0097,76.9114,76.987,6266.0
2016-12-30 11:25:00,101.86,101.93,101.76,101.85,23461.0,77.0021,77.055,76.9265,76.9945,23461.0
2016-12-30 11:30:00,101.85,101.95,101.83,101.94,10861.0,76.9945,77.0701,76.9794,77.0626,10861.0
2016-12-30 11:35:00,101.92,101.94,101.85,101.91,12300.0,77.0475,77.0626,76.9945,77.0399,12300.0
2016-12-30 11:40:00,101.89,101.93,101.83,101.9,10853.0,77.0248,77.055,76.9794,77.0323,10853.0
2016-12-30 11:45:00,101.93,102.18,101.93,102.01,26778.0,77.055,77.244,77.055,77.1155,26778.0
2016-12-30 11:50:00,102.02,102.06,101.93,102.03,6534.0,77.1231,77.1533,77.055,77.1306,6534.0
2016-12-30 11:55:00,102.01,102.03,101.91,101.91,9513.0,77.1155,77.1306,77.0399,77.0399,9513.0
2016-12-30 12:00:00,101.9,101.93,101.8,101.82,9785.0,77.0323,77.055,76.9567,76.9719,9785.0
2016-12-30 12:05:00,101.81,101.91,101.8,101.86,13075.0,76.9643,77.0399,76.9567,77.0021,13075.0
2016-12-30 12:10:00,101.87,101.93,101.85,101.92,12002.0,77.0097,77.055,76.9945,77.0475,12002.0
2016-12-30 12:15:00,101.93,101.93,101.85,101.87,12161.0,77.055,77.055,76.9945,77.0097,12161.0
2016-12-30 12:20:00,101.88,101.88,101.78,101.85,10329.0,77.0172,77.0172,76.9416,76.9945,10329.0
2016-12-30 12:25:00,101.84,101.88,101.63,101.63,9903.0,76.987,77.0172,76.8282,76.8282,9903.0
2016-12-30 12:30:00,101.64,101.68,101.58,101.58,13116.0,76.8358,76.866,76.7904,76.7904,13116.0
2016-12-30 12:35:00,101.58,101.59,101.47,101.55,5940.0,76.7904,76.798,76.7073,76.7678,5940.0
2016-12-30 12:40:00,101.58,101.69,101.57,101.6,5345.0,76.7904,76.8736,76.7829,76.8055,5345.0
2016-12-30 12:45:00,101.59,101.59,101.45,101.47,5998.0,76.798,76.798,76.6922,76.7073,5998.0
2016-12-30 12:50:00,101.45,101.46,101.35,101.36,5508.0,76.6922,76.6997,76.6166,76.6241,5508.0
2016-12-30 12:55:00,101.37,101.44,101.37,101.42,12474.0,76.6317,76.6846,76.6317,76.6695,12474.0
2016-12-30 13:00:00,101.44,101.52,101.43,101.48,12212.0,76.6846,76.7451,76.677,76.7148,12212.0
2016-12-30 13:05:00,101.44,101.47,101.41,101.47,4456.0,76.6846,76.7073,76.6619,76.7073,4456.0
2016-12-30 13:10:00,101.46,101.47,101.37,101.43,7864.0,76.6997,76.7073,76.6317,76.677,7864.0
2016-12-30 13:15:00,101.42,101.59,101.42,101.54,4986.0,76.6695,76.798,76.6695,76.7602,4986.0
2016-12-30 13:20:00,101.54,101.57,101.46,101.57,4019.0,76.7602,76.7829,76.6997,76.7829,4019.0
2016-12-30 13:25:00,101.58,101.58,101.38,101.38,6842.0,76.7904,76.7904,76.6392,76.6392,6842.0
2016-12-30 13:30:00,101.4,101.43,101.35,101.4,13970.0,76.6544,76.677,76.6166,76.6544,13970.0
2016-12-30 13:35:00,101.4,101.43,101.31,101.33,10225.0,76.6544,76.677,76.5863,76.6014,10225.0
2016-12-30 13:40:00,101.32,101.35,101.26,101.26,7242.0,76.5939,76.6166,76.5485,76.5485,7242.0
2016-12-30 13:45:00,101.27,101.37,101.21,101.3,12187.0,76.5561,76.6317,76.5107,76.5788,12187.0
2016-12-30 13:50:00,101.31,101.32,101.21,101.24,7894.0,76.5863,76.5939,76.5107,76.5334,7894.0
2016-12-30 13:55:00,101.27,101.27,101.18,101.19,9028.0,76.5561,76.5561,76.488,76.4956,9028.0
2016-12-30 14:00:00,101.21,101.28,101.21,101.23,10208.0,76.5107,76.5636,76.5107,76.5258,10208.0
2016-12-30 14:05:00,101.23,101.28,101.15,101.26,9899.0,76.5258,76.5636,76.4654,76.5485,9899.0
2016-12-30 14:10:00,101.26,101.29,101.1,101.1,13977.0,76.5485,76.5712,76.4276,76.4276,13977.0
2016-12-30 14:15:00,101.12,101.17,101.06,101.06,4979.0,76.4427,76.4805,76.3973,76.3973,4979.0
2016-12-30 14:20:00,101.05,101.07,100.89,101.05,11084.0,76.3898,76.4049,76.2688,76.3898,11084.0
2016-12-30 14:25:00,101.04,101.19,101.04,101.14,13707.0,76.3822,76.4956,76.3822,76.4578,13707.0
2016-12-30 14:30:00,101.17,101.28,101.05,101.22,14629.0,76.4805,76.5636,76.3898,76.5183,14629.0
2016-12-30 14:35:00,101.22,101.25,101.09,101.2,8822.0,76.5183,76.541,76.42,76.5032,8822.0
2016-12-30 14:40:00,101.19,101.23,101.14,101.21,6941.0,76.4956,76.5258,76.4578,76.5107,6941.0
2016-12-30 14:45:00,101.18,101.18,100.92,100.94,12284.0,76.488,76.488,76.2915,76.3066,12284.0
2016-12-30 14:50:00,100.92,100.94,100.76,100.79,11450.0,76.2915,76.3066,76.1705,76.1932,11450.0
2016-12-30 14:55:00,100.76,100.96,100.73,100.96,14826.0,76.1705,76.3217,76.1479,76.3217,14826.0
2016-12-30 15:00:00,100.93,100.94,100.81,100.85,10579.0,76.2991,76.3066,76.2083,76.2386,10579.0
2016-12-30 15:05:00,100.84,100.94,100.79,100.83,6826.0,76.231,76.3066,76.1932,76.2235,6826.0
2016-12-30 15:10:00,100.83,101.02,100.8,101.01,12208.0,76.2235,76.3671,76.2008,76.3595,12208.0
2016-12-30 15:15:00,101.02,101.09,100.99,101.03,13727.0,76.3671,76.42,76.3444,76.3747,13727.0
2016-12-30 15:20:00,101.03,101.15,101.0,101.11,20218.0,76.3747,76.4654,76.352,76.4351,20218.0
2016-12-30 15:25:00,101.11,101.21,101.05,101.12,13443.0,76.4351,76.5107,76.3898,76.4427,13443.0
2016-12-30 15:30:00,101.15,101.24,101.11,101.2,24612.0,76.4654,76.5334,76.4351,76.5032,24612.0
2016-12-30 15:35:00,101.19,101.19,100.98,101.04,18214.0,76.4956,76.4956,76.3369,76.3822,18214.0
2016-12-30 15:40:00,101.02,101.04,100.81,100.88,30723.0,76.3671,76.3822,76.2083,76.2613,30723.0
2016-12-30 15:45:00,100.87,100.98,100.83,100.9,43600.0,76.2537,76.3369,76.2235,76.2764,43600.0
2016-12-30 15:50:00,100.9,100.95,100.83,100.92,53685.0,76.2764,76.3142,76.2235,76.2915,53685.0
2016-12-30 15:55:00,100.93,101.16,100.88,101.12,238127.0,76.2991,76.4729,76.2613,76.4427,238127.0
2017-01-03 09:30:00,102.63,102.75,101.89,102.59,125872.0,77.5842,77.6749,77.0248,77.5539,125872.0
2017-01-03 09:35:00,102.66,102.75,102.37,102.69,42485.0,77.6069,77.6749,77.3876,77.6295,42485.0
2017-01-03 09:40:00,102.66,103.1,102.62,102.97,36148.0,77.6069,77.9395,77.5766,77.8412,36148.0
2017-01-03 09:45:00,103.03,103.71,102.96,103.57,67031.0,77.8866,78.4006,77.8337,78.2948,67031.0
2017-01-03 09:50:00,103.57,104.23,103.56,103.81,91686.0,78.2948,78.7937,78.2872,78.4762,91686.0
2017-01-03 09:55:00,103.81,103.87,103.43,103.61,39124.0,78.4762,78.5216,78.189,78.325,39124.0
2017-01-03 10:00:00,103.62,104.04,103.53,104.04,33919.0,78.3326,78.6501,78.2646,78.6501,33919.0
2017-01-03 10:05:00,104.04,104.3,103.94,104.25,54124.0,78.6501,78.8466,78.5745,78.8088,54124.0
2017-01-03 10:10:00,104.24,104.25,104.09,104.21,24658.0,78.8013,78.8088,78.6879,78.7786,24658.0
2017-01-03 10:15:00,104.24,104.63,104.17,104.62,176899.0,78.8013,79.0961,78.7484,79.0885,176899.0
2017-01-03 10:20:00,104.6,104.6,103.79,103.81,53390.0,79.0734,79.0734,78.4611,78.4762,53390.0
2017-01-03 10:25:00,103.79,103.9,103.6,103.79,32938.0,78.4611,78.5443,78.3175,78.4611,32938.0
2017-01-03 10:30:00,103.76,103.87,103.57,103.64,20879.0,78.4384,78.5216,78.2948,78.3477,20879.0
2017-01-03 10:35:00,103.62,103.63,103.39,103.43,42355.0,78.3326,78.3401,78.1587,78.189,42355.0
2017-01-03 10:40:00,103.47,103.6,103.39,103.44,44236.0,78.2192,78.3175,78.1587,78.1965,44236.0
2017-01-03 10:45:00,103.44,103.78,103.41,103.6,33430.0,78.1965,78.4535,78.1738,78.3175,33430.0
2017-01-03 10:50:00,103.57,103.64,103.37,103.58,25093.0,78.2948,78.3477,78.1436,78.3024,25093.0
2017-01-03 10:55:00,103.59,103.77,103.47,103.47,60561.0,78.3099,78.446,78.2192,78.2192,60561.0
2017-01-03 11:00:00,103.45,103.51,103.19,103.49,62080.0,78.2041,78.2494,78.0075,78.2343,62080.0
2017-01-03 11:05:00,103.48,103.68,103.43,103.68,33422.0,78.2268,78.3779,78.189,78.3779,33422.0
2017-01-03 11:10:00,103.69,103.75,103.59,103.75,17665.0,78.3855,78.4309,78.3099,78.4309,17665.0
2017-01-03 11:15:00,103.75,103.79,103.35,103.35,60584.0,78.4309,78.4611,78.1285,78.1285,60584.0
2017-01-03 11:20:00,103.31,103.58,103.23,103.53,36168.0,78.0982,78.3024,78.0378,78.2646,36168.0
2017-01-03 11:25:00,103.54,103.57,102.98,103.08,73615.0,78.2721,78.2948,77.8488,77.9244,73615.0
2017-01-03 11:30:00,103.06,103.27,102.87,102.87,22876.0,77.9093,78.068,77.7656,77.7656,22876.0
2017-01-03 11:35:00,102.87,102.87,102.44,102.52,26012.0,77.7656,77.7656,77.4406,77.501,26012.0
2017-01-03 11:40:00,102.53,102.57,102.22,102.3,21701.0,77.5086,77.5388,77.2742,77.3347,21701.0
2017-01-03 11:45:00,102.33,102.67,102.21,102.63,25959.0,77.3574,77.6144,77.2667,77.5842,25959.0
2017-01-03 11:50:00,102.65,102.65,102.41,102.5,24975.0,77.5993,77.5993,77.4179,77.4859,24975.0
2017-01-03 11:55:00,102.44,102.52,102.15,102.28,15865.0,77.4406,77.501,77.2213,77.3196,15865.0
2017-01-03 12:00:00,102.28,102.32,102.17,102.28,11047.0,77.3196,77.3498,77.2364,77.3196,11047.0
2017-01-03 12:05:00,102.31,102.31,102.02,102.02,13313.0,77.3423,77.3423,77.1231,77.1231,13313.0
2017-01-03 12:10:00,102.08,102.15,101.85,102.1,20211.0,77.1684,77.2213,76.9945,77.1835,20211.0
2017-01-03 12:15:00,102.1,102.33,101.83,101.83,31385.0,77.1835,77.3574,76.9794,76.9794,31385.0
2017-01-03 12:20:00,101.86,102.3,101.86,102.28,30141.0,77.0021,77.3347,77.0021,77.3196,30141.0
2017-01-03 12:25:00,102.26,102.36,102.18,102.35,16939.0,77.3045,77.3801,77.244,77.3725,16939.0
2017-01-03 12:30:00,102.3,102.34,102.07,102.16,39955.0,77.3347,77.365,77.1609,77.2289,39955.0
2017-01-03 12:35:00,102.09,102.23,102.07,102.21,14799.0,77.176,77.2818,77.1609,77.2667,14799.0
2017-01-03 12:40:00,102.24,102.45,102.14,102.38,31459.0,77.2894,77.4481,77.2138,77.3952,31459.0
2017-01-03 12:45:00,102.39,102.72,102.37,102.59,28043.0,77.4028,77.6522,77.3876,77.5539,28043.0
2017-01-03 12:50:00,102.63,102.7,102.52,102.66,11048.0,77.5842,77.6371,77.501,77.6069,11048.0
2017-01-03 12:55:00,102.7,102.95,102.67,102.89,25253.0,77.6371,77.8261,77.6144,77.7807,25253.0
2017-01-03 13:00:00,102.89,102.9,102.72,102.73,8351.0,77.7807,77.7883,77.6522,77.6598,8351.0
2017-01-03 13:05:00,102.72,102.72,102.58,102.61,8666.0,77.6522,77.6522,77.5464,77.5691,8666.0
2017-01-03 13:10:00,102.6,102.76,102.52,102.67,12609.0,77.5615,77.6825,77.501,77.6144,12609.0
2017-01-03 13:15:00,102.67,102.73,102.57,102.73,4594.0,77.6144,77.6598,77.5388,77.6598,4594.0
2017-01-03 13:20:00,102.71,102.8,102.62,102.65,11412.0,77.6447,77.7127,77.5766,77.5993,11412.0
2017-01-03 13:25:00,102.68,102.81,102.67,102.72,19684.0,77.622,77.7203,77.6144,77.6522,19684.0
2017-01-03 13:30:00,102.72,102.78,102.62,102.63,27497.0,77.6522,77.6976,77.5766,77.5842,27497.0
2017-01-03 13:35:00,102.66,103.01,102.61,102.97,314141.0,77.6069,77.8715,77.5691,77.8412,314141.0
2017-01-03 13:40:00,102.97,103.01,102.79,102.8,36355.0,77.8412,77.8715,77.7051,77.7127,36355.0
2017-01-03 13:45:00,102.8,102.82,102.39,102.47,15153.0,77.7127,77.7278,77.4028,77.4632,15153.0
2017-01-03 13:50:00,102.47,102.6,102.42,102.55,14567.0,77.4632,77.5615,77.4254,77.5237,14567.0
2017-01-03 13:55:00,102.54,102.64,102.53,102.58,22060.0,77.5162,77.5917,77.5086,77.5464,22060.0
2017-01-03 14:00:00,102.57,102.66,102.53,102.6,21907.0,77.5388,77.6069,77.5086,77.5615,21907.0
2017-01-03 14:05:00,102.61,102.7,102.58,102.61,15522.0,77.5691,77.6371,77.5464,77.5691,15522.0
2017-01-03 14:10:00,102.6,102.8,102.58,102.78,25291.0,77.5615,77.7127,77.5464,77.6976,25291.0
2017-01-03 14:15:00,102.82,102.82,102.56,102.57,73818.0,77.7278,77.7278,77.5313,77.5388,73818.0
2017-01-03 14:20:00,102.61,102.62,102.36,102.54,24361.0,77.5691,77.5766,77.3801,77.5162,24361.0
2017-01-03 14:25:00,102.61,102.77,102.58,102.64,13016.0,77.5691,77.69,77.5464,77.5917,13016.0
2017-01-03 14:30:00,102.63,102.89,102.63,102.69,20491.0,77.5842,77.7807,77.5842,77.6295,20491.0
2017-01-03 14:35:00,102.7,102.71,102.46,102.48,10915.0,77.6371,77.6447,77.4557,77.4708,10915.0
2017-01-03 14:40:00,102.52,102.61,102.45,102.53,12703.0,77.501,77.5691,77.4481,77.5086,12703.0
2017-01-03 14:45:00,102.55,102.71,102.53,102.68,10961.0,77.5237,77.6447,77.5086,77.622,10961.0
2017-01-03 14:50:00,102.69,102.98,102.69,102.91,33848.0,77.6295,77.8488,77.6295,77.7959,33848.0
2017-01-03 14:55:00,102.91,103.07,102.89,102.98,29856.0,77.7959,77.9168,77.7807,77.8488,29856.0
2017-01-03 15:00:00,103.01,103.01,102.82,102.9,48171.0,77.8715,77.8715,77.7278,77.7883,48171.0
2017-01-03 15:05:00,102.92,103.14,102.88,103.06,20189.0,77.8034,77.9697,77.7732,77.9093,20189.0
2017-01-03 15:10:00,103.05,103.11,102.98,103.04,285219.0,77.9017,77.947,77.8488,77.8941,285219.0
2017-01-03 15:15:00,103.07,103.13,103.0,103.02,27451.0,77.9168,77.9622,77.8639,77.879,27451.0
2017-01-03 15:20:00,103.01,103.32,102.99,103.32,23654.0,77.8715,78.1058,77.8563,78.1058,23654.0
2017-01-03 15:25:00,103.31,103.43,103.27,103.39,23508.0,78.0982,78.189,78.068,78.1587,23508.0
2017-01-03 15:30:00,103.34,103.44,103.23,103.33,34943.0,78.1209,78.1965,78.0378,78.1134,34943.0
2017-01-03 15:35:00,103.34,103.36,103.04,103.24,46029.0,78.1209,78.136,77.8941,78.0453,46029.0
2017-01-03 15:40:00,103.25,103.25,103.07,103.18,42655.0,78.0529,78.0529,77.9168,78.0,42655.0
2017-01-03 15:45:00,103.19,103.49,103.19,103.42,80734.0,78.0075,78.2343,78.0075,78.1814,80734.0
2017-01-03 15:50:00,103.41,103.48,103.39,103.44,73417.0,78.1738,78.2268,78.1587,78.1965,73417.0
2017-01-03 15:55:00,103.44,103.59,103.41,103.5,162494.0,78.1965,78.3099,78.1738,78.2419,162494.0
2017-01-04 09:30:00,104.27,104.47,104.07,104.09,53388.0,78.824,78.9752,78.6728,78.6879,53388.0
2017-01-04 09:35:00,104.03,104.13,103.15,103.35,69922.0,78.6425,78.7181,77.9773,78.1285,69922.0
2017-01-04 09:40:00,103.37,103.48,103.15,103.26,18726.0,78.1436,78.2268,77.9773,78.0604,18726.0
2017-01-04 09:45:00,103.35,103.63,103.3,103.45,20496.0,78.1285,78.3401,78.0907,78.2041,20496.0
2017-01-04 09:50:00,103.46,103.87,103.46,103.73,16162.0,78.2116,78.5216,78.2116,78.4157,16162.0
2017-01-04 09:55:00,103.67,103.75,103.49,103.66,34313.0,78.3704,78.4309,78.2343,78.3628,34313.0
2017-01-04 10:00:00,103.66,103.82,103.64,103.7,29179.0,78.3628,78.4838,78.3477,78.3931,29179.0
2017-01-04 10:05:00,103.68,103.86,103.65,103.73,28311.0,78.3779,78.514,78.3553,78.4157,28311.0
2017-01-04 10:10:00,103.71,103.75,103.41,103.75,31388.0,78.4006,78.4309,78.1738,78.4309,31388.0
2017-01-04 10:15:00,103.77,103.81,103.62,103.63,16399.0,78.446,78.4762,78.3326,78.3401,16399.0
2017-01-04 10:20:00,103.66,103.67,103.52,103.52,27084.0,78.3628,78.3704,78.257,78.257,27084.0
2017-01-04 10:25:00,103.53,103.53,103.16,103.16,24584.0,78.2646,78.2646,77.9848,77.9848,24584.0
2017-01-04 10:30:00,103.17,103.25,103.07,103.22,15934.0,77.9924,78.0529,77.9168,78.0302,15934.0
2017-01-04 10:35:00,103.22,103.24,102.97,103.21,16581.0,78.0302,78.0453,77.8412,78.0226,16581.0
2017-01-04 10:40:00,103.21,103.21,103.02,103.1,13618.0,78.0226,78.0226,77.879,77.9395,13618.0
2017-01-04 10:45:00,103.11,103.48,103.03,103.45,28891.0,77.947,78.2268,77.8866,78.2041,28891.0
2017-01-04 10:50:00,103.46,103.48,103.26,103.31,13631.0,78.2116,78.2268,78.0604,78.0982,13631.0
2017-01-04 10:55:00,103.33,103.4,103.22,103.22,14340.0,78.1134,78.1663,78.0302,78.0302,14340.0
2017-01-04 11:00:00,103.22,103.25,103.1,103.14,8465.0,78.0302,78.0529,77.9395,77.9697,8465.0
2017-01-04 11:05:00,103.14,103.14,102.99,103.03,33704.0,77.9697,77.9697,77.8563,77.8866,33704.0
2017-01-04 11:10:00,103.0,103.18,103.0,103.12,19769.0,77.8639,78.0,77.8639,77.9546,19769.0
2017-01-04 11:15:00,103.15,103.25,103.01,103.03,22145.0,77.9773,78.0529,77.8715,77.8866,22145.0
2017-01-04 11:20:00,103.08,103.18,103.02,103.12,31439.0,77.9244,78.0,77.879,77.9546,31439.0
2017-01-04 11:25:00,103.1,103.28,103.06,103.28,16720.0,77.9395,78.0756,77.9093,78.0756,16720.0
2017-01-04 11:30:00,103.28,103.5,103.28,103.48,23545.0,78.0756,78.2419,78.0756,78.2268,23545.0
2017-01-04 11:35:00,103.48,103.85,103.46,103.8,33023.0,78.2268,78.5065,78.2116,78.4687,33023.0
2017-01-04 11:40:00,103.78,103.81,103.63,103.67,18267.0,78.4535,78.4762,78.3401,78.3704,18267.0
2017-01-04 11:45:00,103.65,103.84,103.65,103.77,19520.0,78.3553,78.4989,78.3553,78.446,19520.0
2017-01-04 11:50:00,103.79,103.84,103.69,103.72,7260.0,78.4611,78.4989,78.3855,78.4082,7260.0
2017-01-04 11:55:00,103.75,103.77,103.62,103.64,7850.0,78.4309,78.446,78.3326,78.3477,7850.0
2017-01-04 12:00:00,103.66,103.81,103.56,103.81,25970.0,78.3628,78.4762,78.2872,78.4762,25970.0
2017-01-04 12:05:00,103.79,103.96,103.76,103.88,33113.0,78.4611,78.5896,78.4384,78.5291,33113.0
2017-01-04 12:10:00,103.86,103.92,103.81,103.92,15133.0,78.514,78.5594,78.4762,78.5594,15133.0
2017-01-04 12:15:00,103.94,103.96,103.84,103.89,16078.0,78.5745,78.5896,78.4989,78.5367,16078.0
2017-01-04 12:20:00,103.89,103.99,103.84,103.96,37717.0,78.5367,78.6123,78.4989,78.5896,37717.0
2017-01-04 12:25:00,103.95,104.04,103.95,104.01,18188.0,78.5821,78.6501,78.5821,78.6274,18188.0
2017-01-04 12:30:00,104.01,104.03,103.78,103.83,23906.0,78.6274,78.6425,78.4535,78.4913,23906.0
2017-01-04 12:35:00,103.83,103.99,103.78,103.85,70396.0,78.4913,78.6123,78.4535,78.5065,70396.0
2017-01-04 12:40:00,103.84,103.84,103.69,103.81,9858.0,78.4989,78.4989,78.3855,78.4762,9858.0
2017-01-04 12:45:00,103.78,103.78,103.71,103.73,5343.0,78.4535,78.4535,78.4006,78.4157,5343.0
2017-01-04 12:50:00,103.75,103.77,103.68,103.68,5905.0,78.4309,78.446,78.3779,78.3779,5905.0
2017-01-04 12:55:00,103.67,103.82,103.67,103.8,15268.0,78.3704,78.4838,78.3704,78.4687,15268.0
2017-01-04 13:00:00,103.81,103.95,103.79,103.88,8850.0,78.4762,78.5821,78.4611,78.5291,8850.0
2017-01-04 13:05:00,103.86,103.88,103.75,103.85,13881.0,78.514,78.5291,78.4309,78.5065,13881.0
2017-01-04 13:10:00,103.86,103.87,103.8,103.83,10137.0,78.514,78.5216,78.4687,78.4913,10137.0
2017-01-04 13:15:00,103.83,103.83,103.68,103.79,9972.0,78.4913,78.4913,78.3779,78.4611,9972.0
2017-01-04 13:20:00,103.8,103.8,103.72,103.78,4889.0,78.4687,78.4687,78.4082,78.4535,4889.0
2017-01-04 13:25:00,103.8,103.81,103.65,103.66,8223.0,78.4687,78.4762,78.3553,78.3628,8223.0
2017-01-04 13:30:00,103.66,103.69,103.53,103.53,8900.0,78.3628,78.3855,78.2646,78.2646,8900.0
2017-01-04 13:35:00,103.53,103.59,103.49,103.53,19179.0,78.2646,78.3099,78.2343,78.2646,19179.0
2017-01-04 13:40:00,103.52,103.65,103.5,103.62,10887.0,78.257,78.3553,78.2419,78.3326,10887.0
2017-01-04 13:45:00,103.63,103.67,103.51,103.51,15971.0,78.3401,78.3704,78.2494,78.2494,15971.0
2017-01-04 13:50:00,103.54,103.59,103.51,103.55,12286.0,78.2721,78.3099,78.2494,78.2797,12286.0
2017-01-04 13:55:00,103.54,103.56,103.44,103.44,11956.0,78.2721,78.2872,78.1965,78.1965,11956.0
2017-01-04 14:00:00,103.41,103.45,103.25,103.28,13621.0,78.1738,78.2041,78.0529,78.0756,13621.0
2017-01-04 14:05:00,103.29,103.4,103.24,103.36,18975.0,78.0831,78.1663,78.0453,78.136,18975.0
2017-01-04 14:10:00,103.34,103.39,103.25,103.34,14360.0,78.1209,78.1587,78.0529,78.1209,14360.0
2017-01-04 14:15:00,103.31,103.6,103.31,103.6,22427.0,78.0982,78.3175,78.0982,78.3175,22427.0
2017-01-04 14:20:00,103.62,103.65,103.48,103.5,8135.0,78.3326,78.3553,78.2268,78.2419,8135.0
2017-01-04 14:25:00,103.52,103.55,103.44,103.54,11532.0,78.257,78.2797,78.1965,78.2721,11532.0
2017-01-04 14:30:00,103.51,103.57,103.46,103.52,15576.0,78.2494,78.2948,78.2116,78.257,15576.0
2017-01-04 14:35:00,103.53,103.63,103.49,103.51,30595.0,78.2646,78.3401,78.2343,78.2494,30595.0
2017-01-04 14:40:00,103.54,103.59,103.52,103.55,8721.0,78.2721,78.3099,78.257,78.2797,8721.0
2017-01-04 14:45:00,103.58,103.58,103.42,103.53,25903.0,78.3024,78.3024,78.1814,78.2646,25903.0
2017-01-04 14:50:00,103.52,103.78,103.51,103.74,36605.0,78.257,78.4535,78.2494,78.4233,36605.0
2017-01-04 14:55:00,103.71,103.78,103.63,103.63,34335.0,78.4006,78.4535,78.3401,78.3401,34335.0
2017-01-04 15:00:00,103.63,103.64,103.49,103.53,27673.0,78.3401,78.3477,78.2343,78.2646,27673.0
2017-01-04 15:05:00,103.51,103.55,103.47,103.47,10779.0,78.2494,78.2797,78.2192,78.2192,10779.0
2017-01-04 15:10:00,103.47,103.55,103.45,103.5,16009.0,78.2192,78.2797,78.2041,78.2419,16009.0
2017-01-04 15:15:00,103.5,103.54,103.46,103.48,24092.0,78.2419,78.2721,78.2116,78.2268,24092.0
2017-01-04 15:20:00,103.5,103.5,103.39,103.43,26627.0,78.2419,78.2419,78.1587,78.189,26627.0
2017-01-04 15:25:00,103.47,103.57,103.44,103.44,27253.0,78.2192,78.2948,78.1965,78.1965,27253.0
2017-01-04 15:30:00,103.44,103.57,103.43,103.56,20330.0,78.1965,78.2948,78.189,78.2872,20330.0
2017-01-04 15:35:00,103.58,103.72,103.54,103.72,37949.0,78.3024,78.4082,78.2721,78.4082,37949.0
2017-01-04 15:40:00,103.71,103.79,103.58,103.62,45878.0,78.4006,78.4611,78.3024,78.3326,45878.0
2017-01-04 15:45:00,103.63,103.73,103.49,103.5,50275.0,78.3401,78.4157,78.2343,78.2419,50275.0
2017-01-04 15:50:00,103.52,103.55,103.47,103.53,68439.0,78.257,78.2797,78.2192,78.2646,68439.0
2017-01-04 15:55:00,103.53,103.62,103.51,103.6,103563.0,78.2646,78.3326,78.2494,78.3175,103563.0
2017-01-05 09:30:00,103.63,104.85,103.5,104.65,92917.0,78.3401,79.2624,78.2419,79.1112,92917.0
2017-01-05 09:35:00,104.54,104.62,104.08,104.25,50362.0,79.0281,79.0885,78.6803,78.8088,50362.0
2017-01-05 09:40:00,104.23,104.4,104.06,104.13,28569.0,78.7937,78.9222,78.6652,78.7181,28569.0
2017-01-05 09:45:00,104.1,104.33,104.01,104.22,32870.0,78.6954,78.8693,78.6274,78.7862,32870.0
2017-01-05 09:50:00,104.22,104.56,104.21,104.56,30756.0,78.7862,79.0432,78.7786,79.0432,30756.0
2017-01-05 09:55:00,104.52,104.55,104.21,104.21,32693.0,79.013,79.0356,78.7786,78.7786,32693.0
2017-01-05 10:00:00,104.25,104.52,104.22,104.52,55955.0,78.8088,79.013,78.7862,79.013,55955.0
2017-01-05 10:05:00,104.52,104.62,104.45,104.58,29156.0,79.013,79.0885,78.96,79.0583,29156.0
2017-01-05 10:10:00,104.55,104.55,104.36,104.48,32402.0,79.0356,79.0356,78.892,78.9827,32402.0
2017-01-05 10:15:00,104.49,104.65,104.49,104.56,29491.0,78.9903,79.1112,78.9903,79.0432,29491.0
2017-01-05 10:20:00,104.55,104.6,104.39,104.44,28018.0,79.0356,79.0734,78.9147,78.9525,28018.0
2017-01-05 10:25:00,104.46,104.62,104.29,104.43,21715.0,78.9676,79.0885,78.8391,78.9449,21715.0
2017-01-05 10:30:00,104.43,104.5,103.92,103.99,29520.0,78.9449,78.9978,78.5594,78.6123,29520.0
2017-01-05 10:35:00,104.03,104.33,104.0,104.03,26833.0,78.6425,78.8693,78.6199,78.6425,26833.0
2017-01-05 10:40:00,104.01,104.21,104.0,104.13,22766.0,78.6274,78.7786,78.6199,78.7181,22766.0
2017-01-05 10:45:00,104.12,104.18,104.03,104.15,23790.0,78.7106,78.7559,78.6425,78.7332,23790.0
2017-01-05 10:50:00,104.12,104.28,104.07,104.28,22924.0,78.7106,78.8315,78.6728,78.8315,22924.0
2017-01-05 10:55:00,104.24,104.46,104.2,104.24,27608.0,78.8013,78.9676,78.771,78.8013,27608.0
2017-01-05 11:00:00,104.26,104.37,103.83,104.04,58657.0,78.8164,78.8996,78.4913,78.6501,58657.0
2017-01-05 11:05:00,103.97,104.09,103.81,103.81,54207.0,78.5972,78.6879,78.4762,78.4762,54207.0
2017-01-05 11:10:00,103.81,103.98,103.77,103.82,40037.0,78.4762,78.6047,78.446,78.4838,40037.0
2017-01-05 11:15:00,103.86,104.1,103.8,103.93,21075.0,78.514,78.6954,78.4687,78.5669,21075.0
2017-01-05 11:20:00,103.94,104.01,103.73,103.83,19161.0,78.5745,78.6274,78.4157,78.4913,19161.0
2017-01-05 11:25:00,103.83,103.83,103.5,103.6,23744.0,78.4913,78.4913,78.2419,78.3175,23744.0
2017-01-05 11:30:00,103.56,103.76,103.53,103.72,11645.0,78.2872,78.4384,78.2646,78.4082,11645.0
2017-01-05 11:35:00,103.72,103.79,103.61,103.75,7790.0,78.4082,78.4611,78.325,78.4309,7790.0
2017-01-05 11:40:00,103.76,103.88,103.68,103.76,15083.0,78.4384,78.5291,78.3779,78.4384,15083.0
2017-01-05 11:45:00,103.71,103.71,103.47,103.57,22149.0,78.4006,78.4006,78.2192,78.2948,22149.0
2017-01-05 11:50:00,103.56,103.57,103.42,103.52,33915.0,78.2872,78.2948,78.1814,78.257,33915.0
2017-01-05 11:55:00,103.54,103.8,103.54,103.72,17240.0,78.2721,78.4687,78.2721,78.4082,17240.0
2017-01-05 12:00:00,103.68,103.76,103.6,103.71,13274.0,78.3779,78.4384,78.3175,78.4006,13274.0
2017-01-05 12:05:00,103.69,103.71,103.5,103.58,15135.0,78.3855,78.4006,78.2419,78.3024,15135.0
2017-01-05 12:10:00,103.54,103.65,103.51,103.59,12086.0,78.2721,78.3553,78.2494,78.3099,12086.0
2017-01-05 12:15:00,103.59,103.75,103.56,103.73,9937.0,78.3099,78.4309,78.2872,78.4157,9937.0
2017-01-05 12:20:00,103.74,103.84,103.67,103.79,12028.0,78.4233,78.4989,78.3704,78.4611,12028.0
2017-01-05 12:25:00,103.83,103.99,103.81,103.93,17743.0,78.4913,78.6123,78.4762,78.5669,17743.0
2017-01-05 12:30:00,103.94,104.27,103.94,104.17,18118.0,78.5745,78.824,78.5745,78.7484,18118.0
2017-01-05 12:35:00,104.17,104.24,104.06,104.24,18658.0,78.7484,78.8013,78.6652,78.8013,18658.0
2017-01-05 12:40:00,104.23,104.3,104.15,104.2,14618.0,78.7937,78.8466,78.7332,78.771,14618.0
2017-01-05 12:45:00,104.2,104.45,104.16,104.45,44932.0,78.771,78.96,78.7408,78.96,44932.0
2017-01-05 12:50:00,104.42,104.58,104.39,104.45,23573.0,78.9374,79.0583,78.9147,78.96,23573.0
2017-01-05 12:55:00,104.49,104.58,104.47,104.54,14612.0,78.9903,79.0583,78.9752,79.0281,14612.0
2017-01-05 13:00:00,104.54,104.58,104.43,104.54,18841.0,79.0281,79.0583,78.9449,79.0281,18841.0
2017-01-05 13:05:00,104.52,104.66,104.5,104.66,11858.0,79.013,79.1188,78.9978,79.1188,11858.0
2017-01-05 13:10:00,104.66,104.72,104.63,104.68,20099.0,79.1188,79.1641,79.0961,79.1339,20099.0
2017-01-05 13:15:00,104.69,104.83,104.66,104.82,74780.0,79.1415,79.2473,79.1188,79.2397,74780.0
2017-01-05 13:20:00,104.8,104.8,104.52,104.53,14422.0,79.2246,79.2246,79.013,79.0205,14422.0
2017-01-05 13:25:00,104.52,104.59,104.49,104.51,28298.0,79.013,79.0659,78.9903,79.0054,28298.0
2017-01-05 13:30:00,104.52,104.66,104.44,104.56,24255.0,79.013,79.1188,78.9525,79.0432,24255.0
2017-01-05 13:35:00,104.58,104.63,104.53,104.58,14624.0,79.0583,79.0961,79.0205,79.0583,14624.0
2017-01-05 13:40:00,104.55,104.58,104.48,104.53,13234.0,79.0356,79.0583,78.9827,79.0205,13234.0
2017-01-05 13:45:00,104.53,104.61,104.35,104.35,20833.0,79.0205,79.081,78.8844,78.8844,20833.0
2017-01-05 13:50:00,104.35,104.44,104.31,104.44,18842.0,78.8844,78.9525,78.8542,78.9525,18842.0
2017-01-05 13:55:00,104.46,104.57,104.46,104.55,12331.0,78.9676,79.0508,78.9676,79.0356,12331.0
2017-01-05 14:00:00,104.53,104.69,104.52,104.67,26585.0,79.0205,79.1415,79.013,79.1263,26585.0
2017-01-05 14:05:00,104.65,104.65,104.53,104.61,22078.0,79.1112,79.1112,79.0205,79.081,22078.0
2017-01-05 14:10:00,104.6,104.67,104.5,104.53,14408.0,79.0734,79.1263,78.9978,79.0205,14408.0
2017-01-05 14:15:00,104.53,104.63,104.44,104.45,18075.0,79.0205,79.0961,78.9525,78.96,18075.0
2017-01-05 14:20:00,104.45,104.45,104.31,104.4,10816.0,78.96,78.96,78.8542,78.9222,10816.0
2017-01-05 14:25:00,104.38,104.6,104.37,104.6,12535.0,78.9071,79.0734,78.8996,79.0734,12535.0
2017-01-05 14:30:00,104.61,104.61,104.5,104.55,19832.0,79.081,79.081,78.9978,79.0356,19832.0
2017-01-05 14:35:00,104.54,104.68,104.43,104.52,74282.0,79.0281,79.1339,78.9449,79.013,74282.0
2017-01-05 14:40:00,104.52,104.52,104.37,104.44,36297.0,79.013,79.013,78.8996,78.9525,36297.0
2017-01-05 14:45:00,104.43,104.48,104.4,104.42,16168.0,78.9449,78.9827,78.9222,78.9374,16168.0
2017-01-05 14:50:00,104.4,104.47,104.39,104.44,14374.0,78.9222,78.9752,78.9147,78.9525,14374.0
2017-01-05 14:55:00,104.43,104.43,104.24,104.27,26627.0,78.9449,78.9449,78.8013,78.824,26627.0
2017-01-05 15:00:00,104.28,104.39,104.17,104.39,22795.0,78.8315,78.9147,78.7484,78.9147,22795.0
2017-01-05 15:05:00,104.38,104.41,104.29,104.39,28822.0,78.9071,78.9298,78.8391,78.9147,28822.0
2017-01-05 15:10:00,104.4,104.45,104.34,104.36,35479.0,78.9222,78.96,78.8769,78.892,35479.0
2017-01-05 15:15:00,104.36,104.47,104.36,104.42,30122.0,78.892,78.9752,78.892,78.9374,30122.0
2017-01-05 15:20:00,104.42,104.52,104.32,104.51,29250.0,78.9374,79.013,78.8618,79.0054,29250.0
2017-01-05 15:25:00,104.51,104.57,104.47,104.52,37320.0,79.0054,79.0508,78.9752,79.013,37320.0
2017-01-05 15:30:00,104.51,104.53,104.45,104.51,49800.0,79.0054,79.0205,78.96,79.0054,49800.0
2017-01-05 15:35:00,104.5,104.51,104.37,104.41,47048.0,78.9978,79.0054,78.8996,78.9298,47048.0
2017-01-05 15:40:00,104.41,104.42,104.17,104.24,67565.0,78.9298,78.9374,78.7484,78.8013,67565.0
2017-01-05 15:45:00,104.24,104.24,104.02,104.04,79926.0,78.8013,78.8013,78.635,78.6501,79926.0
2017-01-05 15:50:00,104.04,104.19,104.04,104.1,96179.0,78.6501,78.7635,78.6501,78.6954,96179.0
2017-01-05 15:55:00,104.09,104.27,104.09,104.18,157337.0,78.6879,78.824,78.6879,78.7559,157337.0
2017-01-06 09:30:00,104.61,104.79,104.1,104.14,39260.0,79.081,79.2171,78.6954,78.7257,39260.0
2017-01-06 09:35:00,104.25,104.49,104.15,104.37,11372.0,78.8088,78.9903,78.7332,78.8996,11372.0
2017-01-06 09:40:00,104.39,104.42,104.13,104.16,11579.0,78.9147,78.9374,78.7181,78.7408,11579.0
2017-01-06 09:45:00,104.18,104.24,104.02,104.13,37118.0,78.7559,78.8013,78.635,78.7181,37118.0
2017-01-06 09:50:00,104.24,104.4,104.08,104.19,15402.0,78.8013,78.9222,78.6803,78.7635,15402.0
2017-01-06 09:55:00,104.17,104.62,104.16,104.42,20200.0,78.7484,79.0885,78.7408,78.9374,20200.0
2017-01-06 10:00:00,104.37,104.44,104.15,104.28,18300.0,78.8996,78.9525,78.7332,78.8315,18300.0
2017-01-06 10:05:00,104.3,104.47,104.27,104.35,18718.0,78.8466,78.9752,78.824,78.8844,18718.0
2017-01-06 10:10:00,104.32,104.57,104.3,104.56,22782.0,78.8618,79.0508,78.8466,79.0432,22782.0
2017-01-06 10:15:00,104.52,104.55,104.28,104.31,19190.0,79.013,79.0356,78.8315,78.8542,19190.0
2017-01-06 10:20:00,104.33,104.41,104.12,104.16,15499.0,78.8693,78.9298,78.7106,78.7408,15499.0
2017-01-06 10:25:00,104.14,104.16,103.83,103.83,14351.0,78.7257,78.7408,78.4913,78.4913,14351.0
2017-01-06 10:30:00,103.86,104.0,103.71,103.76,22628.0,78.514,78.6199,78.4006,78.4384,22628.0
2017-01-06 10:35:00,103.77,103.93,103.73,103.93,13752.0,78.446,78.5669,78.4157,78.5669,13752.0
2017-01-06 10:40:00,103.95,104.11,103.95,104.11,10886.0,78.5821,78.703,78.5821,78.703,10886.0
2017-01-06 10:45:00,104.12,104.41,104.07,104.41,12121.0,78.7106,78.9298,78.6728,78.9298,12121.0
2017-01-06 10:50:00,104.43,104.62,104.37,104.61,15122.0,78.9449,79.0885,78.8996,79.081,15122.0
2017-01-06 10:55:00,104.61,104.74,104.47,104.48,30937.0,79.081,79.1793,78.9752,78.9827,30937.0
2017-01-06 11:00:00,104.5,104.65,104.48,104.57,22962.0,78.9978,79.1112,78.9827,79.0508,22962.0
2017-01-06 11:05:00,104.52,104.64,104.33,104.33,34103.0,79.013,79.1037,78.8693,78.8693,34103.0
2017-01-06 11:10:00,104.32,104.61,104.26,104.61,30100.0,78.8618,79.081,78.8164,79.081,30100.0
2017-01-06 11:15:00,104.61,104.75,104.56,104.63,18006.0,79.081,79.1868,79.0432,79.0961,18006.0
2017-01-06 11:20:00,104.61,104.74,104.61,104.64,11387.0,79.081,79.1793,79.081,79.1037,11387.0
2017-01-06 11:25:00,104.65,105.04,104.65,105.01,51675.0,79.1112,79.4061,79.1112,79.3834,51675.0
2017-01-06 11:30:00,105.03,105.35,105.02,105.3,36716.0,79.3985,79.6404,79.3909,79.6026,36716.0
2017-01-06 11:35:00,105.31,105.42,105.08,105.35,25830.0,79.6102,79.6933,79.4363,79.6404,25830.0
2017-01-06 11:40:00,105.33,105.43,105.2,105.27,19180.0,79.6253,79.7009,79.527,79.5799,19180.0
2017-01-06 11:45:00,105.32,105.42,105.31,105.34,12413.0,79.6177,79.6933,79.6102,79.6328,12413.0
2017-01-06 11:50:00,105.35,105.52,105.34,105.5,24217.0,79.6404,79.7689,79.6328,79.7538,24217.0
2017-01-06 11:55:00,105.5,105.58,105.48,105.54,24226.0,79.7538,79.8143,79.7387,79.784,24226.0
2017-01-06 12:00:00,105.54,105.58,105.46,105.52,32731.0,79.784,79.8143,79.7236,79.7689,32731.0
2017-01-06 12:05:00,105.49,105.49,105.3,105.36,16519.0,79.7462,79.7462,79.6026,79.648,16519.0
2017-01-06 12:10:00,105.37,105.38,105.24,105.31,22065.0,79.6555,79.6631,79.5572,79.6102,22065.0
2017-01-06 12:15:00,105.31,105.44,105.31,105.33,23942.0,79.6102,79.7084,79.6102,79.6253,23942.0
2017-01-06 12:20:00,105.34,105.6,105.32,105.56,20304.0,79.6328,79.8294,79.6177,79.7992,20304.0
2017-01-06 12:25:00,105.53,105.62,105.5,105.58,13260.0,79.7765,79.8445,79.7538,79.8143,13260.0
2017-01-06 12:30:00,105.58,105.7,105.54,105.65,69282.0,79.8143,79.905,79.784,79.8672,69282.0
2017-01-06 12:35:00,105.66,105.71,105.55,105.62,19795.0,79.8747,79.9125,79.7916,79.8445,19795.0
2017-01-06 12:40:00,105.64,105.71,105.52,105.54,15631.0,79.8596,79.9125,79.7689,79.784,15631.0
2017-01-06 12:45:00,105.52,105.53,105.42,105.49,16104.0,79.7689,79.7765,79.6933,79.7462,16104.0
2017-01-06 12:50:00,105.52,105.67,105.52,105.62,20442.0,79.7689,79.8823,79.7689,79.8445,20442.0
2017-01-06 12:55:00,105.63,105.64,105.51,105.52,16341.0,79.8521,79.8596,79.7614,79.7689,16341.0
2017-01-06 13:00:00,105.51,105.54,105.47,105.47,17668.0,79.7614,79.784,79.7311,79.7311,17668.0
2017-01-06 13:05:00,105.48,105.59,105.48,105.59,17412.0,79.7387,79.8218,79.7387,79.8218,17412.0
2017-01-06 13:10:00,105.59,105.6,105.46,105.58,28359.0,79.8218,79.8294,79.7236,79.8143,28359.0
2017-01-06 13:15:00,105.56,105.6,105.45,105.45,18186.0,79.7992,79.8294,79.716,79.716,18186.0
2017-01-06 13:20:00,105.47,105.47,105.35,105.37,12051.0,79.7311,79.7311,79.6404,79.6555,12051.0
2017-01-06 13:25:00,105.37,105.44,105.13,105.13,16471.0,79.6555,79.7084,79.4741,79.4741,16471.0
2017-01-06 13:30:00,105.13,105.2,105.11,105.2,10334.0,79.4741,79.527,79.459,79.527,10334.0
2017-01-06 13:35:00,105.21,105.22,105.12,105.2,12903.0,79.5346,79.5421,79.4665,79.527,12903.0
2017-01-06 13:40:00,105.22,105.39,105.22,105.37,14038.0,79.5421,79.6706,79.5421,79.6555,14038.0
2017-01-06 13:45:00,105.34,105.5,105.32,105.5,9933.0,79.6328,79.7538,79.6177,79.7538,9933.0
2017-01-06 13:50:00,105.47,105.5,105.42,105.49,15590.0,79.7311,79.7538,79.6933,79.7462,15590.0
2017-01-06 13:55:00,105.47,105.51,105.38,105.51,20846.0,79.7311,79.7614,79.6631,79.7614,20846.0
2017-01-06 14:00:00,105.48,105.52,105.35,105.36,18623.0,79.7387,79.7689,79.6404,79.648,18623.0
2017-01-06 14:05:00,105.34,105.41,105.32,105.33,18586.0,79.6328,79.6858,79.6177,79.6253,18586.0
2017-01-06 14:10:00,105.32,105.4,105.26,105.36,16631.0,79.6177,79.6782,79.5724,79.648,16631.0
2017-01-06 14:15:00,105.37,105.48,105.35,105.45,13723.0,79.6555,79.7387,79.6404,79.716,13723.0
2017-01-06 14:20:00,105.44,105.54,105.41,105.41,15092.0,79.7084,79.784,79.6858,79.6858,15092.0
2017-01-06 14:25:00,105.42,105.46,105.28,105.33,17332.0,79.6933,79.7236,79.5875,79.6253,17332.0
2017-01-06 14:30:00,105.33,105.34,105.24,105.24,19832.0,79.6253,79.6328,79.5572,79.5572,19832.0
2017-01-06 14:35:00,105.26,105.31,105.23,105.28,11965.0,79.5724,79.6102,79.5497,79.5875,11965.0
2017-01-06 14:40:00,105.27,105.3,105.23,105.27,19038.0,79.5799,79.6026,79.5497,79.5799,19038.0
2017-01-06 14:45:00,105.27,105.39,105.26,105.39,10058.0,79.5799,79.6706,79.5724,79.6706,10058.0
2017-01-06 14:50:00,105.37,105.39,105.28,105.36,13077.0,79.6555,79.6706,79.5875,79.648,13077.0
2017-01-06 14:55:00,105.38,105.39,105.28,105.28,11609.0,79.6631,79.6706,79.5875,79.5875,11609.0
2017-01-06 15:00:00,105.29,105.43,105.28,105.38,17480.0,79.595,79.7009,79.5875,79.6631,17480.0
2017-01-06 15:05:00,105.35,105.43,105.35,105.4,19672.0,79.6404,79.7009,79.6404,79.6782,19672.0
2017-01-06 15:10:00,105.39,105.48,105.39,105.46,11144.0,79.6706,79.7387,79.6706,79.7236,11144.0
2017-01-06 15:15:00,105.45,105.45,105.38,105.45,18583.0,79.716,79.716,79.6631,79.716,18583.0
2017-01-06 15:20:00,105.44,105.56,105.43,105.52,21000.0,79.7084,79.7992,79.7009,79.7689,21000.0
2017-01-06 15:25:00,105.51,105.52,105.44,105.47,33047.0,79.7614,79.7689,79.7084,79.7311,33047.0
2017-01-06 15:30:00,105.47,105.57,105.44,105.55,45570.0,79.7311,79.8067,79.7084,79.7916,45570.0
2017-01-06 15:35:00,105.55,105.55,105.47,105.48,40092.0,79.7916,79.7916,79.7311,79.7387,40092.0
2017-01-06 15:40:00,105.48,105.55,105.43,105.45,47152.0,79.7387,79.7916,79.7009,79.716,47152.0
2017-01-06 15:45:00,105.45,105.51,105.36,105.47,84112.0,79.716,79.7614,79.648,79.7311,84112.0
2017-01-06 15:50:00,105.47,105.5,105.41,105.44,80258.0,79.7311,79.7538,79.6858,79.7084,80258.0
2017-01-06 15:55:00,105.44,105.44,105.14,105.22,117900.0,79.7084,79.7084,79.4816,79.5421,117900.0
2017-01-09 09:30:00,104.32,104.58,104.17,104.35,72140.0,78.8618,79.0583,78.7484,78.8844,72140.0
2017-01-09 09:35:00,104.33,104.34,104.02,104.25,32374.0,78.8693,78.8769,78.635,78.8088,32374.0
2017-01-09 09:40:00,104.26,104.26,103.36,103.62,35749.0,78.8164,78.8164,78.136,78.3326,35749.0
2017-01-09 09:45:00,103.66,103.82,103.59,103.74,38505.0,78.3628,78.4838,78.3099,78.4233,38505.0
2017-01-09 09:50:00,103.73,103.94,103.73,103.86,35620.0,78.4157,78.5745,78.4157,78.514,35620.0
2017-01-09 09:55:00,103.88,104.31,103.78,104.25,46509.0,78.5291,78.8542,78.4535,78.8088,46509.0
2017-01-09 10:00:00,104.23,104.25,103.85,103.92,33531.0,78.7937,78.8088,78.5065,78.5594,33531.0
2017-01-09 10:05:00,103.94,103.94,103.66,103.8,44237.0,78.5745,78.5745,78.3628,78.4687,44237.0
2017-01-09 10:10:00,103.76,104.05,103.71,103.92,13982.0,78.4384,78.6577,78.4006,78.5594,13982.0
2017-01-09 10:15:00,103.9,103.9,103.66,103.77,21471.0,78.5443,78.5443,78.3628,78.446,21471.0
2017-01-09 10:20:00,103.71,103.89,103.65,103.73,25455.0,78.4006,78.5367,78.3553,78.4157,25455.0
2017-01-09 10:25:00,103.76,104.0,103.76,103.83,31921.0,78.4384,78.6199,78.4384,78.4913,31921.0
2017-01-09 10:30:00,103.8,104.1,103.8,104.03,25526.0,78.4687,78.6954,78.4687,78.6425,25526.0
2017-01-09 10:35:00,104.09,104.3,103.86,103.9,32174.0,78.6879,78.8466,78.514,78.5443,32174.0
2017-01-09 10:40:00,103.9,104.06,103.85,103.98,49940.0,78.5443,78.6652,78.5065,78.6047,49940.0
2017-01-09 10:45:00,103.99,104.08,103.86,103.95,35237.0,78.6123,78.6803,78.514,78.5821,35237.0
2017-01-09 10:50:00,103.95,104.03,103.95,103.99,60312.0,78.5821,78.6425,78.5821,78.6123,60312.0
2017-01-09 10:55:00,104.0,104.09,103.96,103.98,69023.0,78.6199,78.6879,78.5896,78.6047,69023.0
2017-01-09 11:00:00,103.94,104.0,103.85,103.86,52149.0,78.5745,78.6199,78.5065,78.514,52149.0
2017-01-09 11:05:00,103.9,103.92,103.85,103.87,42225.0,78.5443,78.5594,78.5065,78.5216,42225.0
2017-01-09 11:10:00,103.86,103.88,103.6,103.86,35397.0,78.514,78.5291,78.3175,78.514,35397.0
2017-01-09 11:15:00,103.84,103.89,103.7,103.8,22335.0,78.4989,78.5367,78.3931,78.4687,22335.0
2017-01-09 11:20:00,103.81,103.87,103.65,103.71,22363.0,78.4762,78.5216,78.3553,78.4006,22363.0
2017-01-09 11:25:00,103.71,103.91,103.66,103.86,26873.0,78.4006,78.5518,78.3628,78.514,26873.0
2017-01-09 11:30:00,103.84,103.87,103.67,103.7,37188.0,78.4989,78.5216,78.3704,78.3931,37188.0
2017-01-09 11:35:00,103.71,103.73,103.61,103.65,20988.0,78.4006,78.4157,78.325,78.3553,20988.0
2017-01-09 11:40:00,103.65,103.65,103.5,103.55,16077.0,78.3553,78.3553,78.2419,78.2797,16077.0
2017-01-09 11:45:00,103.56,103.72,103.54,103.68,19516.0,78.2872,78.4082,78.2721,78.3779,19516.0
2017-01-09 11:50:00,103.71,103.8,103.42,103.42,37578.0,78.4006,78.4687,78.1814,78.1814,37578.0
2017-01-09 11:55:00,103.47,103.57,103.39,103.55,20007.0,78.2192,78.2948,78.1587,78.2797,20007.0
2017-01-09 12:00:00,103.52,103.59,103.46,103.54,13927.0,78.257,78.3099,78.2116,78.2721,13927.0
2017-01-09 12:05:00,103.56,103.74,103.56,103.68,17634.0,78.2872,78.4233,78.2872,78.3779,17634.0
2017-01-09 12:10:00,103.68,103.76,103.58,103.66,22575.0,78.3779,78.4384,78.3024,78.3628,22575.0
2017-01-09 12:15:00,103.62,103.67,103.53,103.66,11607.0,78.3326,78.3704,78.2646,78.3628,11607.0
2017-01-09 12:20:00,103.68,103.8,103.63,103.8,26108.0,78.3779,78.4687,78.3401,78.4687,26108.0
2017-01-09 12:25:00,103.76,103.77,103.64,103.72,13960.0,78.4384,78.446,78.3477,78.4082,13960.0
2017-01-09 12:30:00,103.72,103.79,103.68,103.75,11633.0,78.4082,78.4611,78.3779,78.4309,11633.0
2017-01-09 12:35:00,103.8,103.82,103.72,103.73,12587.0,78.4687,78.4838,78.4082,78.4157,12587.0
2017-01-09 12:40:00,103.73,103.8,103.73,103.8,12379.0,78.4157,78.4687,78.4157,78.4687,12379.0
2017-01-09 12:45:00,103.81,103.85,103.75,103.75,25391.0,78.4762,78.5065,78.4309,78.4309,25391.0
2017-01-09 12:50:00,103.8,103.89,103.78,103.83,25748.0,78.4687,78.5367,78.4535,78.4913,25748.0
2017-01-09 12:55:00,103.82,103.83,103.6,103.61,31996.0,78.4838,78.4913,78.3175,78.325,31996.0
2017-01-09 13:00:00,103.63,103.71,103.6,103.71,11461.0,78.3401,78.4006,78.3175,78.4006,11461.0
2017-01-09 13:05:00,103.72,103.72,103.61,103.7,21342.0,78.4082,78.4082,78.325,78.3931,21342.0
2017-01-09 13:10:00,103.72,103.81,103.7,103.7,18057.0,78.4082,78.4762,78.3931,78.3931,18057.0
2017-01-09 13:15:00,103.69,103.7,103.45,103.46,23301.0,78.3855,78.3931,78.2041,78.2116,23301.0
2017-01-09 13:20:00,103.48,103.48,103.26,103.37,21599.0,78.2268,78.2268,78.0604,78.1436,21599.0
2017-01-09 13:25:00,103.33,103.36,103.26,103.36,15507.0,78.1134,78.136,78.0604,78.136,15507.0
2017-01-09 13:30:00,103.36,103.37,103.26,103.35,18033.0,78.136,78.1436,78.0604,78.1285,18033.0
2017-01-09 13:35:00,103.36,103.43,103.21,103.33,46234.0,78.136,78.189,78.0226,78.1134,46234.0
2017-01-09 13:40:00,103.33,103.38,103.28,103.3,29789.0,78.1134,78.1512,78.0756,78.0907,29789.0
2017-01-09 13:45:00,103.3,103.34,103.22,103.23,20012.0,78.0907,78.1209,78.0302,78.0378,20012.0
2017-01-09 13:50:00,103.22,103.25,103.06,103.09,22949.0,78.0302,78.0529,77.9093,77.9319,22949.0
2017-01-09 13:55:00,103.11,103.31,103.1,103.3,33014.0,77.947,78.0982,77.9395,78.0907,33014.0
2017-01-09 14:00:00,103.3,103.36,103.25,103.34,28633.0,78.0907,78.136,78.0529,78.1209,28633.0
2017-01-09 14:05:00,103.37,103.44,103.32,103.39,20167.0,78.1436,78.1965,78.1058,78.1587,20167.0
2017-01-09 14:10:00,103.39,103.42,103.23,103.29,18227.0,78.1587,78.1814,78.0378,78.0831,18227.0
2017-01-09 14:15:00,103.28,103.29,103.16,103.21,23907.0,78.0756,78.0831,77.9848,78.0226,23907.0
2017-01-09 14:20:00,103.21,103.21,102.99,103.02,22365.0,78.0226,78.0226,77.8563,77.879,22365.0
2017-01-09 14:25:00,103.02,103.16,103.01,103.08,30916.0,77.879,77.9848,77.8715,77.9244,30916.0
2017-01-09 14:30:00,103.08,103.34,103.03,103.27,55417.0,77.9244,78.1209,77.8866,78.068,55417.0
2017-01-09 14:35:00,103.27,103.41,103.05,103.06,76060.0,78.068,78.1738,77.9017,77.9093,76060.0
2017-01-09 14:40:00,103.12,103.24,103.08,103.08,37330.0,77.9546,78.0453,77.9244,77.9244,37330.0
2017-01-09 14:45:00,103.08,103.08,102.95,103.02,20299.0,77.9244,77.9244,77.8261,77.879,20299.0
2017-01-09 14:50:00,103.05,103.07,102.99,103.05,17271.0,77.9017,77.9168,77.8563,77.9017,17271.0
2017-01-09 14:55:00,103.06,103.16,102.99,103.0,30524.0,77.9093,77.9848,77.8563,77.8639,30524.0
2017-01-09 15:00:00,103.0,103.15,103.0,103.04,19177.0,77.8639,77.9773,77.8639,77.8941,19177.0
2017-01-09 15:05:00,103.07,103.11,102.96,102.96,35242.0,77.9168,77.947,77.8337,77.8337,35242.0
2017-01-09 15:10:00,102.96,102.98,102.82,102.82,21693.0,77.8337,77.8488,77.7278,77.7278,21693.0
2017-01-09 15:15:00,102.84,103.04,102.83,102.95,46027.0,77.7429,77.8941,77.7354,77.8261,46027.0
2017-01-09 15:20:00,102.97,103.0,102.89,102.89,17406.0,77.8412,77.8639,77.7807,77.7807,17406.0
2017-01-09 15:25:00,102.91,103.09,102.88,102.91,38478.0,77.7959,77.9319,77.7732,77.7959,38478.0
2017-01-09 15:30:00,102.92,103.1,102.91,103.09,61613.0,77.8034,77.9395,77.7959,77.9319,61613.0
2017-01-09 15:35:00,103.1,103.1,102.97,102.98,32027.0,77.9395,77.9395,77.8412,77.8488,32027.0
2017-01-09 15:40:00,102.98,103.08,102.93,103.06,63161.0,77.8488,77.9244,77.811,77.9093,63161.0
2017-01-09 15:45:00,103.08,103.13,103.0,103.12,82493.0,77.9244,77.9622,77.8639,77.9546,82493.0
2017-01-09 15:50:00,103.11,103.16,103.05,103.07,111249.0,77.947,77.9848,77.9017,77.9168,111249.0
2017-01-09 15:55:00,103.07,103.08,102.95,103.02,196828.0,77.9168,77.9244,77.8261,77.879,196828.0
2017-01-10 09:30:00,103.23,103.49,103.04,103.23,77905.0,78.0378,78.2343,77.8941,78.0378,77905.0
2017-01-10 09:35:00,103.28,103.93,103.27,103.72,42517.0,78.0756,78.5669,78.068,78.4082,42517.0
2017-01-10 09:40:00,103.66,103.79,103.22,103.39,29243.0,78.3628,78.4611,78.0302,78.1587,29243.0
2017-01-10 09:45:00,103.44,103.69,103.37,103.65,24790.0,78.1965,78.3855,78.1436,78.3553,24790.0
2017-01-10 09:50:00,103.59,103.69,103.51,103.56,40266.0,78.3099,78.3855,78.2494,78.2872,40266.0
2017-01-10 09:55:00,103.53,103.68,103.42,103.63,26758.0,78.2646,78.3779,78.1814,78.3401,26758.0
2017-01-10 10:00:00,103.64,103.88,103.64,103.82,14058.0,78.3477,78.5291,78.3477,78.4838,14058.0
2017-01-10 10:05:00,103.84,103.94,103.62,103.64,16403.0,78.4989,78.5745,78.3326,78.3477,16403.0
2017-01-10 10:10:00,103.62,103.67,103.48,103.48,35389.0,78.3326,78.3704,78.2268,78.2268,35389.0
2017-01-10 10:15:00,103.54,103.63,103.37,103.4,14586.0,78.2721,78.3401,78.1436,78.1663,14586.0
2017-01-10 10:20:00,103.39,103.51,103.25,103.37,24710.0,78.1587,78.2494,78.0529,78.1436,24710.0
2017-01-10 10:25:00,103.38,103.46,103.3,103.42,30834.0,78.1512,78.2116,78.0907,78.1814,30834.0
2017-01-10 10:30:00,103.43,103.75,103.42,103.69,39480.0,78.189,78.4309,78.1814,78.3855,39480.0
2017-01-10 10:35:00,103.69,103.73,103.55,103.61,17122.0,78.3855,78.4157,78.2797,78.325,17122.0
2017-01-10 10:40:00,103.59,103.73,103.53,103.71,69891.0,78.3099,78.4157,78.2646,78.4006,69891.0
2017-01-10 10:45:00,103.69,103.74,103.56,103.65,56963.0,78.3855,78.4233,78.2872,78.3553,56963.0
2017-01-10 10:50:00,103.65,103.88,103.63,103.87,66770.0,78.3553,78.5291,78.3401,78.5216,66770.0
2017-01-10 10:55:00,103.86,103.86,103.68,103.77,21590.0,78.514,78.514,78.3779,78.446,21590.0
2017-01-10 11:00:00,103.78,103.99,103.75,103.96,16931.0,78.4535,78.6123,78.4309,78.5896,16931.0
2017-01-10 11:05:00,103.95,103.99,103.8,103.93,18364.0,78.5821,78.6123,78.4687,78.5669,18364.0
2017-01-10 11:10:00,103.93,104.14,103.93,104.11,26494.0,78.5669,78.7257,78.5669,78.703,26494.0
2017-01-10 11:15:00,104.13,104.19,103.99,104.08,18989.0,78.7181,78.7635,78.6123,78.6803,18989.0
2017-01-10 11:20:00,104.05,104.09,103.98,104.01,37578.0,78.6577,78.6879,78.6047,78.6274,37578.0
2017-01-10 11:25:00,104.0,104.01,103.88,103.95,10912.0,78.6199,78.6274,78.5291,78.5821,10912.0
2017-01-10 11:30:00,103.95,104.0,103.91,103.99,19680.0,78.5821,78.6199,78.5518,78.6123,19680.0
2017-01-10 11:35:00,103.99,104.02,103.93,104.0,15220.0,78.6123,78.635,78.5669,78.6199,15220.0
2017-01-10 11:40:00,103.99,104.16,103.95,104.13,66563.0,78.6123,78.7408,78.5821,78.7181,66563.0
2017-01-10 11:45:00,104.15,104.29,104.08,104.22,28578.0,78.7332,78.8391,78.6803,78.7862,28578.0
2017-01-10 11:50:00,104.2,104.27,104.13,104.15,27851.0,78.771,78.824,78.7181,78.7332,27851.0
2017-01-10 11:55:00,104.16,104.2,104.11,104.19,11428.0,78.7408,78.771,78.703,78.7635,11428.0
2017-01-10 12:00:00,104.16,104.24,104.01,104.1,38001.0,78.7408,78.8013,78.6274,78.6954,38001.0
2017-01-10 12:05:00,104.08,104.21,104.04,104.16,27396.0,78.6803,78.7786,78.6501,78.7408,27396.0
2017-01-10 12:10:00,104.17,104.26,104.13,104.25,8228.0,78.7484,78.8164,78.7181,78.8088,8228.0
2017-01-10 12:15:00,104.24,104.4,104.22,104.27,19769.0,78.8013,78.9222,78.7862,78.824,19769.0
2017-01-10 12:20:00,104.23,104.27,104.12,104.17,11294.0,78.7937,78.824,78.7106,78.7484,11294.0
2017-01-10 12:25:00,104.18,104.2,104.09,104.14,7858.0,78.7559,78.771,78.6879,78.7257,7858.0
2017-01-10 12:30:00,104.16,104.19,103.98,103.98,10276.0,78.7408,78.7635,78.6047,78.6047,10276.0
2017-01-10 12:35:00,103.98,104.12,103.93,104.12,33451.0,78.6047,78.7106,78.5669,78.7106,33451.0
2017-01-10 12:40:00,104.11,104.15,104.01,104.15,11079.0,78.703,78.7332,78.6274,78.7332,11079.0
2017-01-10 12:45:00,104.12,104.13,104.04,104.05,10966.0,78.7106,78.7181,78.6501,78.6577,10966.0
2017-01-10 12:50:00,104.06,104.06,103.92,103.93,21378.0,78.6652,78.6652,78.5594,78.5669,21378.0
2017-01-10 12:55:00,103.94,103.94,103.71,103.71,26194.0,78.5745,78.5745,78.4006,78.4006,26194.0
2017-01-10 13:00:00,103.74,103.82,103.73,103.73,21629.0,78.4233,78.4838,78.4157,78.4157,21629.0
2017-01-10 13:05:00,103.74,103.91,103.73,103.89,19501.0,78.4233,78.5518,78.4157,78.5367,19501.0
2017-01-10 13:10:00,103.88,103.93,103.82,103.82,17747.0,78.5291,78.5669,78.4838,78.4838,17747.0
2017-01-10 13:15:00,103.83,103.87,103.65,103.66,32182.0,78.4913,78.5216,78.3553,78.3628,32182.0
2017-01-10 13:20:00,103.65,103.65,103.47,103.59,28297.0,78.3553,78.3553,78.2192,78.3099,28297.0
2017-01-10 13:25:00,103.59,103.75,103.58,103.69,15963.0,78.3099,78.4309,78.3024,78.3855,15963.0
2017-01-10 13:30:00,103.67,103.67,103.51,103.52,22389.0,78.3704,78.3704,78.2494,78.257,22389.0
2017-01-10 13:35:00,103.55,103.57,103.35,103.38,36476.0,78.2797,78.2948,78.1285,78.1512,36476.0
2017-01-10 13:40:00,103.35,103.43,103.35,103.43,13872.0,78.1285,78.189,78.1285,78.189,13872.0
2017-01-10 13:45:00,103.43,103.47,103.34,103.43,45789.0,78.189,78.2192,78.1209,78.189,45789.0
2017-01-10 13:50:00,103.43,103.43,103.27,103.28,27730.0,78.189,78.189,78.068,78.0756,27730.0
2017-01-10 13:55:00,103.32,103.35,103.25,103.27,14464.0,78.1058,78.1285,78.0529,78.068,14464.0
2017-01-10 14:00:00,103.28,103.37,103.27,103.36,18834.0,78.0756,78.1436,78.068,78.136,18834.0
2017-01-10 14:05:00,103.35,103.48,103.33,103.42,10374.0,78.1285,78.2268,78.1134,78.1814,10374.0
2017-01-10 14:10:00,103.4,103.43,103.35,103.35,11374.0,78.1663,78.189,78.1285,78.1285,11374.0
2017-01-10 14:15:00,103.34,103.39,103.32,103.32,13175.0,78.1209,78.1587,78.1058,78.1058,13175.0
2017-01-10 14:20:00,103.34,103.34,103.2,103.32,31454.0,78.1209,78.1209,78.0151,78.1058,31454.0
2017-01-10 14:25:00,103.32,103.32,103.1,103.1,10944.0,78.1058,78.1058,77.9395,77.9395,10944.0
2017-01-10 14:30:00,103.1,103.14,103.04,103.05,17800.0,77.9395,77.9697,77.8941,77.9017,17800.0
2017-01-10 14:35:00,103.03,103.09,102.95,103.07,34940.0,77.8866,77.9319,77.8261,77.9168,34940.0
2017-01-10 14:40:00,103.08,103.11,103.06,103.06,15281.0,77.9244,77.947,77.9093,77.9093,15281.0
2017-01-10 14:45:00,103.06,103.07,102.88,102.89,18244.0,77.9093,77.9168,77.7732,77.7807,18244.0
2017-01-10 14:50:00,102.92,102.98,102.87,102.93,12056.0,77.8034,77.8488,77.7656,77.811,12056.0
2017-01-10 14:55:00,102.92,103.06,102.92,103.0,14383.0,77.8034,77.9093,77.8034,77.8639,14383.0
2017-01-10 15:00:00,102.98,103.13,102.98,103.12,20493.0,77.8488,77.9622,77.8488,77.9546,20493.0
2017-01-10 15:05:00,103.12,103.32,103.1,103.31,29295.0,77.9546,78.1058,77.9395,78.0982,29295.0
2017-01-10 15:10:00,103.32,103.4,103.2,103.39,19568.0,78.1058,78.1663,78.0151,78.1587,19568.0
2017-01-10 15:15:00,103.39,103.39,103.28,103.39,28290.0,78.1587,78.1587,78.0756,78.1587,28290.0
2017-01-10 15:20:00,103.39,103.45,103.33,103.34,17411.0,78.1587,78.2041,78.1134,78.1209,17411.0
2017-01-10 15:25:00,103.36,103.37,103.26,103.35,46064.0,78.136,78.1436,78.0604,78.1285,46064.0
2017-01-10 15:30:00,103.35,103.45,103.34,103.43,30512.0,78.1285,78.2041,78.1209,78.189,30512.0
2017-01-10 15:35:00,103.44,103.56,103.42,103.5,42166.0,78.1965,78.2872,78.1814,78.2419,42166.0
2017-01-10 15:40:00,103.5,103.5,103.28,103.28,30502.0,78.2419,78.2419,78.0756,78.0756,30502.0
2017-01-10 15:45:00,103.28,103.4,103.23,103.37,60420.0,78.0756,78.1663,78.0378,78.1436,60420.0
2017-01-10 15:50:00,103.36,103.42,103.34,103.4,92868.0,78.136,78.1814,78.1209,78.1663,92868.0
2017-01-10 15:55:00,103.39,103.5,103.33,103.41,188883.0,78.1587,78.2419,78.1134,78.1738,188883.0
2017-01-11 09:30:00,103.56,103.84,103.31,103.55,67074.0,78.2872,78.4989,78.0982,78.2797,67074.0
2017-01-11 09:35:00,103.62,104.05,103.44,103.93,26740.0,78.3326,78.6577,78.1965,78.5669,26740.0
2017-01-11 09:40:00,103.93,104.22,103.9,104.2,25806.0,78.5669,78.7862,78.5443,78.771,25806.0
2017-01-11 09:45:00,104.27,104.27,103.95,104.11,53017.0,78.824,78.824,78.5821,78.703,53017.0
2017-01-11 09:50:00,104.07,104.3,103.98,104.09,57202.0,78.6728,78.8466,78.6047,78.6879,57202.0
2017-01-11 09:55:00,104.11,104.3,104.08,104.21,82437.0,78.703,78.8466,78.6803,78.7786,82437.0
2017-01-11 10:00:00,104.11,104.21,103.92,103.97,13626.0,78.703,78.7786,78.5594,78.5972,13626.0
2017-01-11 10:05:00,103.98,104.14,103.73,103.87,25863.0,78.6047,78.7257,78.4157,78.5216,25863.0
2017-01-11 10:10:00,103.87,104.01,103.77,103.78,21429.0,78.5216,78.6274,78.446,78.4535,21429.0
2017-01-11 10:15:00,103.79,103.93,103.67,103.77,33371.0,78.4611,78.5669,78.3704,78.446,33371.0
2017-01-11 10:20:00,103.77,103.82,103.28,103.46,56683.0,78.446,78.4838,78.0756,78.2116,56683.0
2017-01-11 10:25:00,103.49,103.62,103.29,103.41,64257.0,78.2343,78.3326,78.0831,78.1738,64257.0
2017-01-11 10:30:00,103.39,103.39,102.73,103.14,68231.0,78.1587,78.1587,77.6598,77.9697,68231.0
2017-01-11 10:35:00,103.08,103.58,102.96,103.58,40787.0,77.9244,78.3024,77.8337,78.3024,40787.0
2017-01-11 10:40:00,103.66,103.78,103.42,103.56,26194.0,78.3628,78.4535,78.1814,78.2872,26194.0
2017-01-11 10:45:00,103.49,103.66,103.45,103.62,68036.0,78.2343,78.3628,78.2041,78.3326,68036.0
2017-01-11 10:50:00,103.63,103.81,103.53,103.63,21918.0,78.3401,78.4762,78.2646,78.3401,21918.0
2017-01-11 10:55:00,103.6,103.95,103.56,103.93,19975.0,78.3175,78.5821,78.2872,78.5669,19975.0
2017-01-11 11:00:00,103.96,104.25,103.94,104.25,27836.0,78.5896,78.8088,78.5745,78.8088,27836.0
2017-01-11 11:05:00,104.26,104.3,103.93,103.95,31424.0,78.8164,78.8466,78.5669,78.5821,31424.0
2017-01-11 11:10:00,103.93,104.01,103.74,103.98,13449.0,78.5669,78.6274,78.4233,78.6047,13449.0
2017-01-11 11:15:00,104.03,104.23,104.03,104.09,13335.0,78.6425,78.7937,78.6425,78.6879,13335.0
2017-01-11 11:20:00,104.1,104.17,103.79,103.94,34241.0,78.6954,78.7484,78.4611,78.5745,34241.0
2017-01-11 11:25:00,103.97,104.11,103.93,103.95,21437.0,78.5972,78.703,78.5669,78.5821,21437.0
2017-01-11 11:30:00,103.95,104.0,103.75,103.91,42617.0,78.5821,78.6199,78.4309,78.5518,42617.0
2017-01-11 11:35:00,103.87,104.01,103.77,103.98,57418.0,78.5216,78.6274,78.446,78.6047,57418.0
2017-01-11 11:40:00,104.02,104.28,103.93,104.25,10644.0,78.635,78.8315,78.5669,78.8088,10644.0
2017-01-11 11:45:00,104.22,104.3,104.15,104.17,23645.0,78.7862,78.8466,78.7332,78.7484,23645.0
2017-01-11 11:50:00,104.17,104.43,104.09,104.37,92169.0,78.7484,78.9449,78.6879,78.8996,92169.0
2017-01-11 11:55:00,104.4,104.66,104.39,104.58,31214.0,78.9222,79.1188,78.9147,79.0583,31214.0
2017-01-11 12:00:00,104.62,104.66,104.48,104.58,22312.0,79.0885,79.1188,78.9827,79.0583,22312.0
2017-01-11 12:05:00,104.56,104.6,104.41,104.42,13229.0,79.0432,79.0734,78.9298,78.9374,13229.0
2017-01-11 12:10:00,104.46,104.63,104.43,104.57,26341.0,78.9676,79.0961,78.9449,79.0508,26341.0
2017-01-11 12:15:00,104.57,104.66,104.33,104.5,76557.0,79.0508,79.1188,78.8693,78.9978,76557.0
2017-01-11 12:20:00,104.47,104.63,104.37,104.63,23560.0,78.9752,79.0961,78.8996,79.0961,23560.0
2017-01-11 12:25:00,104.6,104.6,104.3,104.45,31095.0,79.0734,79.0734,78.8466,78.96,31095.0
2017-01-11 12:30:00,104.44,104.48,104.2,104.27,32632.0,78.9525,78.9827,78.771,78.824,32632.0
2017-01-11 12:35:00,104.28,104.44,104.23,104.28,15917.0,78.8315,78.9525,78.7937,78.8315,15917.0
2017-01-11 12:40:00,104.26,104.26,104.05,104.12,18804.0,78.8164,78.8164,78.6577,78.7106,18804.0
2017-01-11 12:45:00,104.09,104.13,103.89,104.12,16875.0,78.6879,78.7181,78.5367,78.7106,16875.0
2017-01-11 12:50:00,104.13,104.3,104.11,104.19,15666.0,78.7181,78.8466,78.703,78.7635,15666.0
2017-01-11 12:55:00,104.21,104.42,104.21,104.38,13185.0,78.7786,78.9374,78.7786,78.9071,13185.0
2017-01-11 13:00:00,104.39,104.58,104.38,104.55,21769.0,78.9147,79.0583,78.9071,79.0356,21769.0
2017-01-11 13:05:00,104.55,104.74,104.55,104.58,15303.0,79.0356,79.1793,79.0356,79.0583,15303.0
2017-01-11 13:10:00,104.58,104.58,104.31,104.42,17511.0,79.0583,79.0583,78.8542,78.9374,17511.0
2017-01-11 13:15:00,104.37,104.41,104.14,104.17,8620.0,78.8996,78.9298,78.7257,78.7484,8620.0
2017-01-11 13:20:00,104.15,104.26,104.11,104.18,11442.0,78.7332,78.8164,78.703,78.7559,11442.0
2017-01-11 13:25:00,104.18,104.18,103.96,103.99,14284.0,78.7559,78.7559,78.5896,78.6123,14284.0
2017-01-11 13:30:00,103.99,104.17,103.99,104.15,10430.0,78.6123,78.7484,78.6123,78.7332,10430.0
2017-01-11 13:35:00,104.12,104.34,104.12,104.25,10191.0,78.7106,78.8769,78.7106,78.8088,10191.0
2017-01-11 13:40:00,104.24,104.34,104.17,104.26,33917.0,78.8013,78.8769,78.7484,78.8164,33917.0
2017-01-11 13:45:00,104.23,104.32,104.22,104.28,8748.0,78.7937,78.8618,78.7862,78.8315,8748.0
2017-01-11 13:50:00,104.28,104.29,104.18,104.25,11029.0,78.8315,78.8391,78.7559,78.8088,11029.0
2017-01-11 13:55:00,104.27,104.5,104.27,104.47,10656.0,78.824,78.9978,78.824,78.9752,10656.0
2017-01-11 14:00:00,104.49,104.64,104.41,104.47,19316.0,78.9903,79.1037,78.9298,78.9752,19316.0
2017-01-11 14:05:00,104.46,104.46,104.27,104.29,13904.0,78.9676,78.9676,78.824,78.8391,13904.0
2017-01-11 14:10:00,104.27,104.35,104.17,104.17,15231.0,78.824,78.8844,78.7484,78.7484,15231.0
2017-01-11 14:15:00,104.22,104.41,104.19,104.38,29059.0,78.7862,78.9298,78.7635,78.9071,29059.0
2017-01-11 14:20:00,104.37,104.54,104.36,104.5,15316.0,78.8996,79.0281,78.892,78.9978,15316.0
2017-01-11 14:25:00,104.53,104.58,104.31,104.33,57604.0,79.0205,79.0583,78.8542,78.8693,57604.0
2017-01-11 14:30:00,104.32,104.4,104.32,104.34,20381.0,78.8618,78.9222,78.8618,78.8769,20381.0
2017-01-11 14:35:00,104.37,104.42,104.29,104.4,50862.0,78.8996,78.9374,78.8391,78.9222,50862.0
2017-01-11 14:40:00,104.43,104.5,104.38,104.48,32046.0,78.9449,78.9978,78.9071,78.9827,32046.0
2017-01-11 14:45:00,104.47,104.54,104.43,104.45,36129.0,78.9752,79.0281,78.9449,78.96,36129.0
2017-01-11 14:50:00,104.45,104.5,104.43,104.48,19263.0,78.96,78.9978,78.9449,78.9827,19263.0
2017-01-11 14:55:00,104.48,104.55,104.44,104.53,22142.0,78.9827,79.0356,78.9525,79.0205,22142.0
2017-01-11 15:00:00,104.52,104.55,104.39,104.41,33460.0,79.013,79.0356,78.9147,78.9298,33460.0
2017-01-11 15:05:00,104.4,104.6,104.37,104.55,40672.0,78.9222,79.0734,78.8996,79.0356,40672.0
2017-01-11 15:10:00,104.49,104.8,104.44,104.73,77070.0,78.9903,79.2246,78.9525,79.1717,77070.0
2017-01-11 15:15:00,104.72,104.9,104.64,104.86,71186.0,79.1641,79.3002,79.1037,79.27,71186.0
2017-01-11 15:20:00,104.85,104.87,104.71,104.8,64076.0,79.2624,79.2775,79.1566,79.2246,64076.0
2017-01-11 15:25:00,104.77,104.91,104.65,104.75,88687.0,79.2019,79.3078,79.1112,79.1868,88687.0
2017-01-11 15:30:00,104.75,104.83,104.51,104.59,72515.0,79.1868,79.2473,79.0054,79.0659,72515.0
2017-01-11 15:35:00,104.59,104.66,104.55,104.58,28871.0,79.0659,79.1188,79.0356,79.0583,28871.0
2017-01-11 15:40:00,104.58,104.64,104.5,104.62,38525.0,79.0583,79.1037,78.9978,79.0885,38525.0
2017-01-11 15:45:00,104.63,104.88,104.6,104.87,84293.0,79.0961,79.2851,79.0734,79.2775,84293.0
2017-01-11 15:50:00,104.87,104.96,104.83,104.96,120429.0,79.2775,79.3456,79.2473,79.3456,120429.0
2017-01-11 15:55:00,104.96,105.01,104.83,104.91,167135.0,79.3456,79.3834,79.2473,79.3078,167135.0
2017-01-12 09:30:00,105.52,106.0,105.23,105.86,176504.0,79.8957,80.2592,79.6761,80.1532,176504.0
2017-01-12 09:35:00,105.86,105.96,105.4,105.63,143718.0,80.1532,80.2289,79.8049,79.979,143718.0
2017-01-12 09:40:00,105.69,106.26,105.67,106.13,84219.0,80.0244,80.456,80.0093,80.3576,84219.0
2017-01-12 09:45:00,106.14,106.35,105.67,105.76,65063.0,80.3652,80.5242,80.0093,80.0774,65063.0
2017-01-12 09:50:00,105.77,106.01,105.71,105.76,83706.0,80.085,80.2667,80.0396,80.0774,83706.0
2017-01-12 09:55:00,105.75,105.81,105.56,105.62,100838.0,80.0699,80.1153,79.926,79.9714,100838.0
2017-01-12 10:00:00,105.64,105.87,105.6,105.78,74065.0,79.9866,80.1607,79.9563,80.0926,74065.0
2017-01-12 10:05:00,105.8,105.88,105.64,105.75,104074.0,80.1077,80.1683,79.9866,80.0699,104074.0
2017-01-12 10:10:00,105.75,105.82,105.62,105.79,92285.0,80.0699,80.1229,79.9714,80.1002,92285.0
2017-01-12 10:15:00,105.78,106.04,105.74,105.98,91637.0,80.0926,80.2894,80.0623,80.244,91637.0
2017-01-12 10:20:00,105.97,106.12,105.81,106.09,44215.0,80.2364,80.35,80.1153,80.3273,44215.0
2017-01-12 10:25:00,106.12,106.36,106.04,106.09,37582.0,80.35,80.5317,80.2894,80.3273,37582.0
2017-01-12 10:30:00,106.1,106.51,106.0,106.0,45553.0,80.3349,80.6453,80.2592,80.2592,45553.0
2017-01-12 10:35:00,106.02,106.22,105.97,106.19,51751.0,80.2743,80.4257,80.2364,80.403,51751.0
2017-01-12 10:40:00,106.15,106.28,106.05,106.24,33723.0,80.3727,80.4712,80.297,80.4409,33723.0
2017-01-12 10:45:00,106.23,106.43,106.21,106.3,59608.0,80.4333,80.5847,80.4182,80.4863,59608.0
2017-01-12 10:50:00,106.31,106.46,105.93,106.09,60339.0,80.4939,80.6074,80.2062,80.3273,60339.0
2017-01-12 10:55:00,106.09,106.09,105.63,105.73,36233.0,80.3273,80.3273,79.979,80.0547,36233.0
2017-01-12 11:00:00,105.72,105.85,105.49,105.81,68855.0,80.0471,80.1456,79.873,80.1153,68855.0
2017-01-12 11:05:00,105.82,105.95,105.78,105.78,25913.0,80.1229,80.2213,80.0926,80.0926,25913.0
2017-01-12 11:10:00,105.8,106.12,105.75,106.11,38674.0,80.1077,80.35,80.0699,80.3424,38674.0
2017-01-12 11:15:00,106.09,106.1,105.89,105.89,33495.0,80.3273,80.3349,80.1759,80.1759,33495.0
2017-01-12 11:20:00,105.89,105.9,105.72,105.8,33602.0,80.1759,80.1834,80.0471,80.1077,33602.0
2017-01-12 11:25:00,105.77,105.95,105.69,105.91,35116.0,80.085,80.2213,80.0244,80.191,35116.0
2017-01-12 11:30:00,105.92,106.01,105.8,105.88,51092.0,80.1986,80.2667,80.1077,80.1683,51092.0
2017-01-12 11:35:00,105.89,106.0,105.85,105.85,19272.0,80.1759,80.2592,80.1456,80.1456,19272.0
2017-01-12 11:40:00,105.86,105.86,105.67,105.83,34637.0,80.1532,80.1532,80.0093,80.1304,34637.0
2017-01-12 11:45:00,105.81,105.94,105.8,105.88,52122.0,80.1153,80.2137,80.1077,80.1683,52122.0
2017-01-12 11:50:00,105.88,105.91,105.83,105.91,27115.0,80.1683,80.191,80.1304,80.191,27115.0
2017-01-12 11:55:00,105.92,105.95,105.72,105.8,65287.0,80.1986,80.2213,80.0471,80.1077,65287.0
2017-01-12 12:00:00,105.81,105.85,105.42,105.42,228275.0,80.1153,80.1456,79.82,79.82,228275.0
2017-01-12 12:05:00,105.42,105.45,105.17,105.3,35370.0,79.82,79.8427,79.6307,79.7291,35370.0
2017-01-12 12:10:00,105.26,105.63,105.25,105.62,43283.0,79.6989,79.979,79.6913,79.9714,43283.0
2017-01-12 12:15:00,105.55,105.59,105.46,105.5,29822.0,79.9184,79.9487,79.8503,79.8806,29822.0
2017-01-12 12:20:00,105.56,105.65,105.44,105.54,20941.0,79.926,79.9941,79.8351,79.9109,20941.0
2017-01-12 12:25:00,105.51,105.59,105.47,105.47,13543.0,79.8881,79.9487,79.8579,79.8579,13543.0
2017-01-12 12:30:00,105.46,105.56,105.41,105.43,16664.0,79.8503,79.926,79.8124,79.8276,16664.0
2017-01-12 12:35:00,105.45,105.45,105.22,105.33,19953.0,79.8427,79.8427,79.6686,79.7519,19953.0
2017-01-12 12:40:00,105.29,105.44,105.18,105.31,25096.0,79.7216,79.8351,79.6383,79.7367,25096.0
2017-01-12 12:45:00,105.33,105.33,105.08,105.25,16398.0,79.7519,79.7519,79.5626,79.6913,16398.0
2017-01-12 12:50:00,105.25,105.28,105.01,105.01,213440.0,79.6913,79.714,79.5096,79.5096,213440.0
2017-01-12 12:55:00,105.02,105.09,104.93,105.04,18745.0,79.5171,79.5701,79.449,79.5323,18745.0
2017-01-12 13:00:00,105.06,105.08,104.86,104.88,24783.0,79.5474,79.5626,79.396,79.4111,24783.0
2017-01-12 13:05:00,104.89,105.03,104.84,104.97,22962.0,79.4187,79.5247,79.3808,79.4793,22962.0
2017-01-12 13:10:00,104.97,105.04,104.92,104.97,22885.0,79.4793,79.5323,79.4414,79.4793,22885.0
2017-01-12 13:15:00,104.99,105.12,104.89,104.89,20936.0,79.4944,79.5929,79.4187,79.4187,20936.0
2017-01-12 13:20:00,104.88,104.96,104.85,104.93,15716.0,79.4111,79.4717,79.3884,79.449,15716.0
2017-01-12 13:25:00,104.91,105.18,104.85,105.18,13034.0,79.4338,79.6383,79.3884,79.6383,13034.0
2017-01-12 13:30:00,105.17,105.19,105.06,105.17,14593.0,79.6307,79.6459,79.5474,79.6307,14593.0
2017-01-12 13:35:00,105.14,105.24,105.12,105.13,11331.0,79.608,79.6837,79.5929,79.6004,11331.0
2017-01-12 13:40:00,105.12,105.28,105.12,105.23,15601.0,79.5929,79.714,79.5929,79.6761,15601.0
2017-01-12 13:45:00,105.2,105.29,105.15,105.23,20174.0,79.6534,79.7216,79.6156,79.6761,20174.0
2017-01-12 13:50:00,105.24,105.33,105.22,105.29,18147.0,79.6837,79.7519,79.6686,79.7216,18147.0
2017-01-12 13:55:00,105.31,105.37,105.26,105.29,61301.0,79.7367,79.7821,79.6989,79.7216,61301.0
2017-01-12 14:00:00,105.29,105.42,105.29,105.34,20665.0,79.7216,79.82,79.7216,79.7594,20665.0
2017-01-12 14:05:00,105.34,105.37,105.11,105.24,39885.0,79.7594,79.7821,79.5853,79.6837,39885.0
2017-01-12 14:10:00,105.24,105.28,105.14,105.26,12590.0,79.6837,79.714,79.608,79.6989,12590.0
2017-01-12 14:15:00,105.25,105.37,105.23,105.35,17484.0,79.6913,79.7821,79.6761,79.767,17484.0
2017-01-12 14:20:00,105.31,105.32,105.12,105.12,19695.0,79.7367,79.7443,79.5929,79.5929,19695.0
2017-01-12 14:25:00,105.12,105.29,105.12,105.21,11107.0,79.5929,79.7216,79.5929,79.661,11107.0
2017-01-12 14:30:00,105.21,105.37,105.21,105.27,120755.0,79.661,79.7821,79.661,79.7064,120755.0
2017-01-12 14:35:00,105.28,105.4,105.25,105.26,24118.0,79.714,79.8049,79.6913,79.6989,24118.0
2017-01-12 14:40:00,105.29,105.42,105.25,105.28,18773.0,79.7216,79.82,79.6913,79.714,18773.0
2017-01-12 14:45:00,105.3,105.38,105.29,105.38,15589.0,79.7291,79.7897,79.7216,79.7897,15589.0
2017-01-12 14:50:00,105.4,105.43,105.32,105.38,27897.0,79.8049,79.8276,79.7443,79.7897,27897.0
2017-01-12 14:55:00,105.36,105.39,105.22,105.28,19403.0,79.7746,79.7973,79.6686,79.714,19403.0
2017-01-12 15:00:00,105.29,105.29,105.09,105.09,65542.0,79.7216,79.7216,79.5701,79.5701,65542.0
2017-01-12 15:05:00,105.13,105.24,105.11,105.19,17919.0,79.6004,79.6837,79.5853,79.6459,17919.0
2017-01-12 15:10:00,105.19,105.21,105.14,105.19,18818.0,79.6459,79.661,79.608,79.6459,18818.0
2017-01-12 15:15:00,105.18,105.21,105.12,105.21,27552.0,79.6383,79.661,79.5929,79.661,27552.0
2017-01-12 15:20:00,105.21,105.22,105.03,105.06,57354.0,79.661,79.6686,79.5247,79.5474,57354.0
2017-01-12 15:25:00,105.08,105.2,105.08,105.16,44702.0,79.5626,79.6534,79.5626,79.6231,44702.0
2017-01-12 15:30:00,105.15,105.21,105.13,105.17,36015.0,79.6156,79.661,79.6004,79.6307,36015.0
2017-01-12 15:35:00,105.17,105.26,105.13,105.21,46458.0,79.6307,79.6989,79.6004,79.661,46458.0
2017-01-12 15:40:00,105.22,105.27,105.14,105.26,46180.0,79.6686,79.7064,79.608,79.6989,46180.0
2017-01-12 15:45:00,105.26,105.26,105.17,105.22,48037.0,79.6989,79.6989,79.6307,79.6686,48037.0
2017-01-12 15:50:00,105.21,105.34,105.15,105.31,136244.0,79.661,79.7594,79.6156,79.7367,136244.0
2017-01-12 15:55:00,105.31,105.49,105.31,105.4,253647.0,79.7367,79.873,79.7367,79.8049,253647.0
2017-01-13 09:30:00,104.84,104.95,104.26,104.47,56689.0,79.3808,79.4641,78.9417,79.1007,56689.0
2017-01-13 09:35:00,104.53,104.65,104.36,104.54,64284.0,79.1461,79.237,79.0174,79.1537,64284.0
2017-01-13 09:40:00,104.54,104.92,104.5,104.79,83406.0,79.1537,79.4414,79.1234,79.343,83406.0
2017-01-13 09:45:00,104.8,105.1,104.75,104.97,31231.0,79.3506,79.5777,79.3127,79.4793,31231.0
2017-01-13 09:50:00,105.01,105.09,104.83,104.89,25346.0,79.5096,79.5701,79.3733,79.4187,25346.0
2017-01-13 09:55:00,104.89,105.11,104.84,104.95,29481.0,79.4187,79.5853,79.3808,79.4641,29481.0
2017-01-13 10:00:00,104.94,105.26,104.88,105.15,27538.0,79.4566,79.6989,79.4111,79.6156,27538.0
2017-01-13 10:05:00,105.09,105.2,104.89,105.01,13206.0,79.5701,79.6534,79.4187,79.5096,13206.0
2017-01-13 10:10:00,105.02,105.15,105.0,105.12,12901.0,79.5171,79.6156,79.502,79.5929,12901.0
2017-01-13 10:15:00,105.15,105.29,105.05,105.13,26849.0,79.6156,79.7216,79.5399,79.6004,26849.0
2017-01-13 10:20:00,105.09,105.09,104.9,104.99,17782.0,79.5701,79.5701,79.4263,79.4944,17782.0
2017-01-13 10:25:00,105.0,105.17,104.94,105.07,17427.0,79.502,79.6307,79.4566,79.555,17427.0
2017-01-13 10:30:00,105.07,105.17,105.03,105.07,12717.0,79.555,79.6307,79.5247,79.555,12717.0
2017-01-13 10:35:00,105.1,105.29,105.07,105.26,16181.0,79.5777,79.7216,79.555,79.6989,16181.0
2017-01-13 10:40:00,105.26,105.3,105.16,105.18,12429.0,79.6989,79.7291,79.6231,79.6383,12429.0
2017-01-13 10:45:00,105.2,105.21,104.91,105.01,19651.0,79.6534,79.661,79.4338,79.5096,19651.0
2017-01-13 10:50:00,105.01,105.15,104.96,105.12,15492.0,79.5096,79.6156,79.4717,79.5929,15492.0
2017-01-13 10:55:00,105.15,105.15,104.97,105.01,23054.0,79.6156,79.6156,79.4793,79.5096,23054.0
2017-01-13 11:00:00,105.02,105.21,105.02,105.11,14458.0,79.5171,79.661,79.5171,79.5853,14458.0
2017-01-13 11:05:00,105.11,105.21,105.04,105.21,92932.0,79.5853,79.661,79.5323,79.661,92932.0
2017-01-13 11:10:00,105.23,105.23,105.08,105.18,26908.0,79.6761,79.6761,79.5626,79.6383,26908.0
2017-01-13 11:15:00,105.19,105.22,105.04,105.1,15037.0,79.6459,79.6686,79.5323,79.5777,15037.0
2017-01-13 11:20:00,105.1,105.26,105.08,105.11,21857.0,79.5777,79.6989,79.5626,79.5853,21857.0
2017-01-13 11:25:00,105.14,105.22,105.11,105.18,22379.0,79.608,79.6686,79.5853,79.6383,22379.0
2017-01-13 11:30:00,105.17,105.35,105.16,105.34,18328.0,79.6307,79.767,79.6231,79.7594,18328.0
2017-01-13 11:35:00,105.37,105.41,105.21,105.31,19853.0,79.7821,79.8124,79.661,79.7367,19853.0
2017-01-13 11:40:00,105.25,105.36,105.17,105.21,16999.0,79.6913,79.7746,79.6307,79.661,16999.0
2017-01-13 11:45:00,105.16,105.23,105.11,105.14,11791.0,79.6231,79.6761,79.5853,79.608,11791.0
2017-01-13 11:50:00,105.15,105.31,105.14,105.28,15435.0,79.6156,79.7367,79.608,79.714,15435.0
2017-01-13 11:55:00,105.3,105.37,105.29,105.32,13202.0,79.7291,79.7821,79.7216,79.7443,13202.0
2017-01-13 12:00:00,105.33,105.45,105.3,105.44,14399.0,79.7519,79.8427,79.7291,79.8351,14399.0
2017-01-13 12:05:00,105.44,105.46,105.41,105.45,19568.0,79.8351,79.8503,79.8124,79.8427,19568.0
2017-01-13 12:10:00,105.45,105.48,105.36,105.36,17786.0,79.8427,79.8654,79.7746,79.7746,17786.0
2017-01-13 12:15:00,105.36,105.45,105.34,105.37,17688.0,79.7746,79.8427,79.7594,79.7821,17688.0
2017-01-13 12:20:00,105.37,105.43,105.32,105.38,14039.0,79.7821,79.8276,79.7443,79.7897,14039.0
2017-01-13 12:25:00,105.37,105.4,105.28,105.37,16622.0,79.7821,79.8049,79.714,79.7821,16622.0
2017-01-13 12:30:00,105.36,105.4,105.33,105.4,18319.0,79.7746,79.8049,79.7519,79.8049,18319.0
2017-01-13 12:35:00,105.37,105.45,105.35,105.43,14510.0,79.7821,79.8427,79.767,79.8276,14510.0
2017-01-13 12:40:00,105.44,105.53,105.42,105.51,11805.0,79.8351,79.9033,79.82,79.8881,11805.0
2017-01-13 12:45:00,105.51,105.56,105.48,105.56,9160.0,79.8881,79.926,79.8654,79.926,9160.0
2017-01-13 12:50:00,105.55,105.66,105.53,105.66,12739.0,79.9184,80.0017,79.9033,80.0017,12739.0
2017-01-13 12:55:00,105.66,105.68,105.63,105.65,83044.0,80.0017,80.0169,79.979,79.9941,83044.0
2017-01-13 13:00:00,105.64,105.82,105.64,105.81,20669.0,79.9866,80.1229,79.9866,80.1153,20669.0
2017-01-13 13:05:00,105.82,105.93,105.82,105.92,30685.0,80.1229,80.2062,80.1229,80.1986,30685.0
2017-01-13 13:10:00,105.93,106.04,105.91,106.04,35243.0,80.2062,80.2894,80.191,80.2894,35243.0
2017-01-13 13:15:00,106.04,106.08,105.98,105.98,16531.0,80.2894,80.3197,80.244,80.244,16531.0
2017-01-13 13:20:00,105.97,106.03,105.85,105.85,18605.0,80.2364,80.2819,80.1456,80.1456,18605.0
2017-01-13 13:25:00,105.84,105.92,105.75,105.83,20011.0,80.138,80.1986,80.0699,80.1304,20011.0
2017-01-13 13:30:00,105.83,105.83,105.58,105.67,18479.0,80.1304,80.1304,79.9411,80.0093,18479.0
2017-01-13 13:35:00,105.67,105.7,105.63,105.68,8709.0,80.0093,80.032,79.979,80.0169,8709.0
2017-01-13 13:40:00,105.69,105.7,105.62,105.65,8914.0,80.0244,80.032,79.9714,79.9941,8914.0
2017-01-13 13:45:00,105.64,105.67,105.56,105.57,9519.0,79.9866,80.0093,79.926,79.9336,9519.0
2017-01-13 13:50:00,105.57,105.61,105.49,105.59,35123.0,79.9336,79.9639,79.873,79.9487,35123.0
2017-01-13 13:55:00,105.59,105.65,105.57,105.58,10143.0,79.9487,79.9941,79.9336,79.9411,10143.0
2017-01-13 14:00:00,105.57,105.65,105.52,105.53,38623.0,79.9336,79.9941,79.8957,79.9033,38623.0
2017-01-13 14:05:00,105.53,105.7,105.51,105.58,25255.0,79.9033,80.032,79.8881,79.9411,25255.0
2017-01-13 14:10:00,105.56,105.66,105.49,105.5,15154.0,79.926,80.0017,79.873,79.8806,15154.0
2017-01-13 14:15:00,105.51,105.54,105.38,105.48,18823.0,79.8881,79.9109,79.7897,79.8654,18823.0
2017-01-13 14:20:00,105.48,105.51,105.43,105.45,10707.0,79.8654,79.8881,79.8276,79.8427,10707.0
2017-01-13 14:25:00,105.45,105.48,105.26,105.27,19300.0,79.8427,79.8654,79.6989,79.7064,19300.0
2017-01-13 14:30:00,105.31,105.44,105.27,105.4,12288.0,79.7367,79.8351,79.7064,79.8049,12288.0
2017-01-13 14:35:00,105.4,105.44,105.33,105.38,10693.0,79.8049,79.8351,79.7519,79.7897,10693.0
2017-01-13 14:40:00,105.38,105.46,105.34,105.43,11855.0,79.7897,79.8503,79.7594,79.8276,11855.0
2017-01-13 14:45:00,105.43,105.66,105.4,105.55,14828.0,79.8276,80.0017,79.8049,79.9184,14828.0
2017-01-13 14:50:00,105.53,105.58,105.47,105.58,9905.0,79.9033,79.9411,79.8579,79.9411,9905.0
2017-01-13 14:55:00,105.54,105.63,105.5,105.58,11033.0,79.9109,79.979,79.8806,79.9411,11033.0
2017-01-13 15:00:00,105.61,105.64,105.53,105.64,17379.0,79.9639,79.9866,79.9033,79.9866,17379.0
2017-01-13 15:05:00,105.62,105.67,105.56,105.57,10757.0,79.9714,80.0093,79.926,79.9336,10757.0
2017-01-13 15:10:00,105.59,105.59,105.48,105.54,22320.0,79.9487,79.9487,79.8654,79.9109,22320.0
2017-01-13 15:15:00,105.56,105.72,105.56,105.62,18985.0,79.926,80.0471,79.926,79.9714,18985.0
2017-01-13 15:20:00,105.65,105.81,105.61,105.76,37527.0,79.9941,80.1153,79.9639,80.0774,37527.0
2017-01-13 15:25:00,105.76,105.77,105.63,105.66,20485.0,80.0774,80.085,79.979,80.0017,20485.0
2017-01-13 15:30:00,105.65,105.68,105.6,105.64,30147.0,79.9941,80.0169,79.9563,79.9866,30147.0
2017-01-13 15:35:00,105.64,105.77,105.62,105.73,39876.0,79.9866,80.085,79.9714,80.0547,39876.0
2017-01-13 15:40:00,105.73,105.73,105.58,105.6,36889.0,80.0547,80.0547,79.9411,79.9563,36889.0
2017-01-13 15:45:00,105.61,105.65,105.49,105.49,70252.0,79.9639,79.9941,79.873,79.873,70252.0
2017-01-13 15:50:00,105.48,105.5,105.31,105.41,102264.0,79.8654,79.8806,79.7367,79.8124,102264.0
2017-01-13 15:55:00,105.4,105.5,105.34,105.41,179310.0,79.8049,79.8806,79.7594,79.8124,179310.0
2017-01-17 09:30:00,105.95,106.56,105.84,106.47,92096.0,80.2213,80.6832,80.138,80.615,92096.0
2017-01-17 09:35:00,106.49,106.63,106.46,106.54,69883.0,80.6302,80.7362,80.6074,80.668,69883.0
2017-01-17 09:40:00,106.5,106.52,106.12,106.2,45500.0,80.6377,80.6529,80.35,80.4106,45500.0
2017-01-17 09:45:00,106.15,106.3,106.14,106.23,60799.0,80.3727,80.4863,80.3652,80.4333,60799.0
2017-01-17 09:50:00,106.24,106.31,106.14,106.31,33434.0,80.4409,80.4939,80.3652,80.4939,33434.0
2017-01-17 09:55:00,106.29,106.44,106.25,106.44,34422.0,80.4787,80.5923,80.4484,80.5923,34422.0
2017-01-17 10:00:00,106.41,106.51,106.33,106.47,40527.0,80.5696,80.6453,80.509,80.615,40527.0
2017-01-17 10:05:00,106.47,106.47,106.14,106.36,46819.0,80.615,80.615,80.3652,80.5317,46819.0
2017-01-17 10:10:00,106.34,106.57,106.2,106.55,45137.0,80.5166,80.6907,80.4106,80.6756,45137.0
2017-01-17 10:15:00,106.55,106.67,106.46,106.5,33843.0,80.6756,80.7665,80.6074,80.6377,33843.0
2017-01-17 10:20:00,106.51,106.68,106.42,106.43,28836.0,80.6453,80.774,80.5772,80.5847,28836.0
2017-01-17 10:25:00,106.44,106.59,106.42,106.44,35700.0,80.5923,80.7059,80.5772,80.5923,35700.0
2017-01-17 10:30:00,106.44,106.44,106.15,106.27,173440.0,80.5923,80.5923,80.3727,80.4636,173440.0
2017-01-17 10:35:00,106.25,106.25,105.95,106.11,63926.0,80.4484,80.4484,80.2213,80.3424,63926.0
2017-01-17 10:40:00,106.14,106.22,105.76,105.93,29225.0,80.3652,80.4257,80.0774,80.2062,29225.0
2017-01-17 10:45:00,105.87,106.06,105.77,105.95,18174.0,80.1607,80.3046,80.085,80.2213,18174.0
2017-01-17 10:50:00,105.93,105.99,105.78,105.78,22451.0,80.2062,80.2516,80.0926,80.0926,22451.0
2017-01-17 10:55:00,105.77,105.81,105.52,105.78,30743.0,80.085,80.1153,79.8957,80.0926,30743.0
2017-01-17 11:00:00,105.81,105.92,105.64,105.73,23876.0,80.1153,80.1986,79.9866,80.0547,23876.0
2017-01-17 11:05:00,105.69,105.88,105.67,105.88,10430.0,80.0244,80.1683,80.0093,80.1683,10430.0
2017-01-17 11:10:00,105.86,105.94,105.74,105.76,14523.0,80.1532,80.2137,80.0623,80.0774,14523.0
2017-01-17 11:15:00,105.75,105.86,105.7,105.86,17923.0,80.0699,80.1532,80.032,80.1532,17923.0
2017-01-17 11:20:00,105.86,105.89,105.73,105.87,12992.0,80.1532,80.1759,80.0547,80.1607,12992.0
2017-01-17 11:25:00,105.88,105.98,105.84,105.92,11725.0,80.1683,80.244,80.138,80.1986,11725.0
2017-01-17 11:30:00,105.95,106.07,105.93,106.07,15991.0,80.2213,80.3122,80.2062,80.3122,15991.0
2017-01-17 11:35:00,106.09,106.21,106.08,106.17,12011.0,80.3273,80.4182,80.3197,80.3879,12011.0
2017-01-17 11:40:00,106.18,106.18,106.04,106.12,14755.0,80.3954,80.3954,80.2894,80.35,14755.0
2017-01-17 11:45:00,106.12,106.24,106.11,106.18,17317.0,80.35,80.4409,80.3424,80.3954,17317.0
2017-01-17 11:50:00,106.18,106.21,106.1,106.2,23526.0,80.3954,80.4182,80.3349,80.4106,23526.0
2017-01-17 11:55:00,106.2,106.39,106.2,106.39,14132.0,80.4106,80.5544,80.4106,80.5544,14132.0
2017-01-17 12:00:00,106.42,106.45,106.36,106.44,21705.0,80.5772,80.5999,80.5317,80.5923,21705.0
2017-01-17 12:05:00,106.44,106.58,106.43,106.5,22409.0,80.5923,80.6983,80.5847,80.6377,22409.0
2017-01-17 12:10:00,106.51,106.51,106.38,106.48,14769.0,80.6453,80.6453,80.5469,80.6226,14769.0
2017-01-17 12:15:00,106.47,106.53,106.44,106.44,17958.0,80.615,80.6605,80.5923,80.5923,17958.0
2017-01-17 12:20:00,106.44,106.55,106.31,106.31,11340.0,80.5923,80.6756,80.4939,80.4939,11340.0
2017-01-17 12:25:00,106.34,106.53,106.34,106.37,17920.0,80.5166,80.6605,80.5166,80.5393,17920.0
2017-01-17 12:30:00,106.37,106.41,106.19,106.27,14279.0,80.5393,80.5696,80.403,80.4636,14279.0
2017-01-17 12:35:00,106.28,106.32,106.21,106.22,17924.0,80.4712,80.5014,80.4182,80.4257,17924.0
2017-01-17 12:40:00,106.22,106.32,106.2,106.3,21645.0,80.4257,80.5014,80.4106,80.4863,21645.0
2017-01-17 12:45:00,106.3,106.49,106.3,106.46,13150.0,80.4863,80.6302,80.4863,80.6074,13150.0
2017-01-17 12:50:00,106.44,106.62,106.39,106.54,13076.0,80.5923,80.7286,80.5544,80.668,13076.0
2017-01-17 12:55:00,106.52,106.56,106.38,106.43,41296.0,80.6529,80.6832,80.5469,80.5847,41296.0
2017-01-17 13:00:00,106.44,106.52,106.34,106.49,27021.0,80.5923,80.6529,80.5166,80.6302,27021.0
2017-01-17 13:05:00,106.52,106.52,106.4,106.42,17313.0,80.6529,80.6529,80.562,80.5772,17313.0
2017-01-17 13:10:00,106.42,106.44,106.33,106.34,11783.0,80.5772,80.5923,80.509,80.5166,11783.0
2017-01-17 13:15:00,106.36,106.44,106.34,106.42,9529.0,80.5317,80.5923,80.5166,80.5772,9529.0
2017-01-17 13:20:00,106.44,106.54,106.42,106.53,38550.0,80.5923,80.668,80.5772,80.6605,38550.0
2017-01-17 13:25:00,106.54,106.67,106.53,106.66,20571.0,80.668,80.7665,80.6605,80.7589,20571.0
2017-01-17 13:30:00,106.67,106.76,106.63,106.73,16464.0,80.7665,80.8346,80.7362,80.8119,16464.0
2017-01-17 13:35:00,106.71,106.73,106.58,106.67,9823.0,80.7967,80.8119,80.6983,80.7665,9823.0
2017-01-17 13:40:00,106.65,106.67,106.58,106.64,21528.0,80.7513,80.7665,80.6983,80.7437,21528.0
2017-01-17 13:45:00,106.64,106.65,106.55,106.55,13446.0,80.7437,80.7513,80.6756,80.6756,13446.0
2017-01-17 13:50:00,106.56,106.67,106.55,106.6,8612.0,80.6832,80.7665,80.6756,80.7135,8612.0
2017-01-17 13:55:00,106.6,106.67,106.59,106.65,9049.0,80.7135,80.7665,80.7059,80.7513,9049.0
2017-01-17 14:00:00,106.64,106.76,106.63,106.68,16542.0,80.7437,80.8346,80.7362,80.774,16542.0
2017-01-17 14:05:00,106.68,106.7,106.55,106.6,18253.0,80.774,80.7892,80.6756,80.7135,18253.0
2017-01-17 14:10:00,106.59,106.59,106.49,106.54,8727.0,80.7059,80.7059,80.6302,80.668,8727.0
2017-01-17 14:15:00,106.54,106.54,106.28,106.34,12267.0,80.668,80.668,80.4712,80.5166,12267.0
2017-01-17 14:20:00,106.32,106.35,106.2,106.23,16014.0,80.5014,80.5242,80.4106,80.4333,16014.0
2017-01-17 14:25:00,106.22,106.27,106.18,106.22,14927.0,80.4257,80.4636,80.3954,80.4257,14927.0
2017-01-17 14:30:00,106.19,106.24,105.81,105.95,60636.0,80.403,80.4409,80.1153,80.2213,60636.0
2017-01-17 14:35:00,105.95,106.04,105.81,106.02,76977.0,80.2213,80.2894,80.1153,80.2743,76977.0
2017-01-17 14:40:00,106.02,106.02,105.92,105.95,14756.0,80.2743,80.2743,80.1986,80.2213,14756.0
2017-01-17 14:45:00,105.95,105.97,105.87,105.91,17640.0,80.2213,80.2364,80.1607,80.191,17640.0
2017-01-17 14:50:00,105.89,105.9,105.75,105.81,23003.0,80.1759,80.1834,80.0699,80.1153,23003.0
2017-01-17 14:55:00,105.81,105.83,105.67,105.71,17862.0,80.1153,80.1304,80.0093,80.0396,17862.0
2017-01-17 15:00:00,105.72,105.78,105.59,105.78,37388.0,80.0471,80.0926,79.9487,80.0926,37388.0
2017-01-17 15:05:00,105.77,105.78,105.56,105.56,28209.0,80.085,80.0926,79.926,79.926,28209.0
2017-01-17 15:10:00,105.56,105.62,105.48,105.49,35922.0,79.926,79.9714,79.8654,79.873,35922.0
2017-01-17 15:15:00,105.5,105.57,105.45,105.57,53973.0,79.8806,79.9336,79.8427,79.9336,53973.0
2017-01-17 15:20:00,105.57,105.79,105.57,105.69,31387.0,79.9336,80.1002,79.9336,80.0244,31387.0
2017-01-17 15:25:00,105.69,105.7,105.56,105.59,21858.0,80.0244,80.032,79.926,79.9487,21858.0
2017-01-17 15:30:00,105.58,105.59,105.48,105.57,41885.0,79.9411,79.9487,79.8654,79.9336,41885.0
2017-01-17 15:35:00,105.6,105.66,105.54,105.63,42275.0,79.9563,80.0017,79.9109,79.979,42275.0
2017-01-17 15:40:00,105.64,105.67,105.48,105.5,33024.0,79.9866,80.0093,79.8654,79.8806,33024.0
2017-01-17 15:45:00,105.51,105.72,105.5,105.54,73699.0,79.8881,80.0471,79.8806,79.9109,73699.0
2017-01-17 15:50:00,105.54,105.65,105.51,105.55,82258.0,79.9109,79.9941,79.8881,79.9184,82258.0
2017-01-17 15:55:00,105.55,105.63,105.45,105.52,269446.0,79.9184,79.979,79.8427,79.8957,269446.0
2017-01-18 09:30:00,105.34,105.41,105.0,105.17,165856.0,79.7594,79.8124,79.502,79.6307,165856.0
2017-01-18 09:35:00,105.29,105.47,105.19,105.29,28708.0,79.7216,79.8579,79.6459,79.7216,28708.0
2017-01-18 09:40:00,105.29,105.46,105.17,105.33,25586.0,79.7216,79.8503,79.6307,79.7519,25586.0
2017-01-18 09:45:00,105.32,105.4,105.23,105.35,16818.0,79.7443,79.8049,79.6761,79.767,16818.0
2017-01-18 09:50:00,105.39,105.6,105.37,105.4,24413.0,79.7973,79.9563,79.7821,79.8049,24413.0
2017-01-18 09:55:00,105.45,105.5,105.37,105.4,16835.0,79.8427,79.8806,79.7821,79.8049,16835.0
2017-01-18 10:00:00,105.4,105.42,105.25,105.3,50561.0,79.8049,79.82,79.6913,79.7291,50561.0
2017-01-18 10:05:00,105.28,105.46,105.25,105.29,39115.0,79.714,79.8503,79.6913,79.7216,39115.0
2017-01-18 10:10:00,105.29,105.49,105.29,105.47,24026.0,79.7216,79.873,79.7216,79.8579,24026.0
2017-01-18 10:15:00,105.44,105.47,105.36,105.45,23845.0,79.8351,79.8579,79.7746,79.8427,23845.0
2017-01-18 10:20:00,105.45,105.47,105.14,105.18,38654.0,79.8427,79.8579,79.608,79.6383,38654.0
2017-01-18 10:25:00,105.15,105.45,105.11,105.45,42323.0,79.6156,79.8427,79.5853,79.8427,42323.0
2017-01-18 10:30:00,105.39,105.51,105.36,105.5,18307.0,79.7973,79.8881,79.7746,79.8806,18307.0
2017-01-18 10:35:00,105.5,105.52,105.32,105.32,15602.0,79.8806,79.8957,79.7443,79.7443,15602.0
2017-01-18 10:40:00,105.27,105.28,105.17,105.2,8916.0,79.7064,79.714,79.6307,79.6534,8916.0
2017-01-18 10:45:00,105.21,105.22,105.02,105.08,12015.0,79.661,79.6686,79.5171,79.5626,12015.0
2017-01-18 10:50:00,105.06,105.06,104.82,104.92,14517.0,79.5474,79.5474,79.3657,79.4414,14517.0
2017-01-18 10:55:00,104.9,104.98,104.78,104.92,23907.0,79.4263,79.4868,79.3354,79.4414,23907.0
2017-01-18 11:00:00,104.92,105.1,104.9,105.08,29294.0,79.4414,79.5777,79.4263,79.5626,29294.0
2017-01-18 11:05:00,105.07,105.12,104.97,105.01,10455.0,79.555,79.5929,79.4793,79.5096,10455.0
2017-01-18 11:10:00,105.02,105.09,104.87,105.09,15003.0,79.5171,79.5701,79.4036,79.5701,15003.0
2017-01-18 11:15:00,105.08,105.29,105.08,105.16,17049.0,79.5626,79.7216,79.5626,79.6231,17049.0
2017-01-18 11:20:00,105.22,105.45,105.2,105.38,35432.0,79.6686,79.8427,79.6534,79.7897,35432.0
2017-01-18 11:25:00,105.35,105.4,105.18,105.31,12879.0,79.767,79.8049,79.6383,79.7367,12879.0
2017-01-18 11:30:00,105.33,105.38,105.26,105.32,9595.0,79.7519,79.7897,79.6989,79.7443,9595.0
2017-01-18 11:35:00,105.32,105.38,105.22,105.22,11162.0,79.7443,79.7897,79.6686,79.6686,11162.0
2017-01-18 11:40:00,105.22,105.35,105.16,105.16,9124.0,79.6686,79.767,79.6231,79.6231,9124.0
2017-01-18 11:45:00,105.17,105.29,105.14,105.26,12089.0,79.6307,79.7216,79.608,79.6989,12089.0
2017-01-18 11:50:00,105.27,105.32,105.18,105.25,33500.0,79.7064,79.7443,79.6383,79.6913,33500.0
2017-01-18 11:55:00,105.28,105.35,105.21,105.3,13999.0,79.714,79.767,79.661,79.7291,13999.0
2017-01-18 12:00:00,105.33,105.52,105.29,105.51,9420.0,79.7519,79.8957,79.7216,79.8881,9420.0
2017-01-18 12:05:00,105.53,105.65,105.48,105.63,14537.0,79.9033,79.9941,79.8654,79.979,14537.0
2017-01-18 12:10:00,105.64,105.71,105.59,105.63,12144.0,79.9866,80.0396,79.9487,79.979,12144.0
2017-01-18 12:15:00,105.65,105.67,105.57,105.57,13029.0,79.9941,80.0093,79.9336,79.9336,13029.0
2017-01-18 12:20:00,105.55,105.63,105.49,105.49,5906.0,79.9184,79.979,79.873,79.873,5906.0
2017-01-18 12:25:00,105.51,105.51,105.39,105.42,7127.0,79.8881,79.8881,79.7973,79.82,7127.0
2017-01-18 12:30:00,105.4,105.43,105.19,105.19,17155.0,79.8049,79.8276,79.6459,79.6459,17155.0
2017-01-18 12:35:00,105.21,105.24,105.09,105.15,35445.0,79.661,79.6837,79.5701,79.6156,35445.0
2017-01-18 12:40:00,105.15,105.18,105.06,105.09,15688.0,79.6156,79.6383,79.5474,79.5701,15688.0
2017-01-18 12:45:00,105.09,105.1,105.03,105.05,9175.0,79.5701,79.5777,79.5247,79.5399,9175.0
2017-01-18 12:50:00,105.05,105.05,104.96,104.96,8484.0,79.5399,79.5399,79.4717,79.4717,8484.0
2017-01-18 12:55:00,104.97,105.06,104.9,104.94,26735.0,79.4793,79.5474,79.4263,79.4566,26735.0
2017-01-18 13:00:00,104.93,105.15,104.92,105.13,23847.0,79.449,79.6156,79.4414,79.6004,23847.0
2017-01-18 13:05:00,105.1,105.17,105.06,105.11,11921.0,79.5777,79.6307,79.5474,79.5853,11921.0
2017-01-18 13:10:00,105.07,105.07,104.98,104.99,8430.0,79.555,79.555,79.4868,79.4944,8430.0
2017-01-18 13:15:00,105.01,105.01,104.91,105.0,12857.0,79.5096,79.5096,79.4338,79.502,12857.0
2017-01-18 13:20:00,105.0,105.01,104.92,104.94,7807.0,79.502,79.5096,79.4414,79.4566,7807.0
2017-01-18 13:25:00,104.9,104.96,104.88,104.94,12119.0,79.4263,79.4717,79.4111,79.4566,12119.0
2017-01-18 13:30:00,104.95,105.14,104.94,105.13,18802.0,79.4641,79.608,79.4566,79.6004,18802.0
2017-01-18 13:35:00,105.12,105.18,105.05,105.18,8740.0,79.5929,79.6383,79.5399,79.6383,8740.0
2017-01-18 13:40:00,105.14,105.18,105.05,105.13,11421.0,79.608,79.6383,79.5399,79.6004,11421.0
2017-01-18 13:45:00,105.14,105.14,104.98,105.03,12591.0,79.608,79.608,79.4868,79.5247,12591.0
2017-01-18 13:50:00,105.04,105.04,104.93,105.01,10046.0,79.5323,79.5323,79.449,79.5096,10046.0
2017-01-18 13:55:00,104.99,105.11,104.99,105.05,10579.0,79.4944,79.5853,79.4944,79.5399,10579.0
2017-01-18 14:00:00,105.05,105.07,104.97,104.97,6962.0,79.5399,79.555,79.4793,79.4793,6962.0
2017-01-18 14:05:00,104.95,105.07,104.94,105.01,21409.0,79.4641,79.555,79.4566,79.5096,21409.0
2017-01-18 14:10:00,105.01,105.01,104.91,104.91,12569.0,79.5096,79.5096,79.4338,79.4338,12569.0
2017-01-18 14:15:00,104.92,104.95,104.87,104.91,16277.0,79.4414,79.4641,79.4036,79.4338,16277.0
2017-01-18 14:20:00,104.91,104.97,104.87,104.96,13114.0,79.4338,79.4793,79.4036,79.4717,13114.0
2017-01-18 14:25:00,104.97,105.0,104.87,104.87,13718.0,79.4793,79.502,79.4036,79.4036,13718.0
2017-01-18 14:30:00,104.89,104.9,104.81,104.84,8764.0,79.4187,79.4263,79.3581,79.3808,8764.0
2017-01-18 14:35:00,104.84,104.87,104.79,104.82,11743.0,79.3808,79.4036,79.343,79.3657,11743.0
2017-01-18 14:40:00,104.83,104.83,104.73,104.73,15718.0,79.3733,79.3733,79.2976,79.2976,15718.0
2017-01-18 14:45:00,104.73,104.8,104.73,104.77,7502.0,79.2976,79.3506,79.2976,79.3278,7502.0
2017-01-18 14:50:00,104.78,104.83,104.77,104.82,10427.0,79.3354,79.3733,79.3278,79.3657,10427.0
2017-01-18 14:55:00,104.82,104.85,104.79,104.85,15442.0,79.3657,79.3884,79.343,79.3884,15442.0
2017-01-18 15:00:00,104.85,104.86,104.82,104.85,10167.0,79.3884,79.396,79.3657,79.3884,10167.0
2017-01-18 15:05:00,104.84,104.96,104.82,104.92,19720.0,79.3808,79.4717,79.3657,79.4414,19720.0
2017-01-18 15:10:00,104.92,105.1,104.92,105.09,21519.0,79.4414,79.5777,79.4414,79.5701,21519.0
2017-01-18 15:15:00,105.07,105.12,105.01,105.09,14556.0,79.555,79.5929,79.5096,79.5701,14556.0
2017-01-18 15:20:00,105.11,105.11,104.99,105.0,20735.0,79.5853,79.5853,79.4944,79.502,20735.0
2017-01-18 15:25:00,104.99,105.0,104.87,104.9,24117.0,79.4944,79.502,79.4036,79.4263,24117.0
2017-01-18 15:30:00,104.91,104.92,104.84,104.89,20746.0,79.4338,79.4414,79.3808,79.4187,20746.0
2017-01-18 15:35:00,104.88,105.19,104.88,105.12,49408.0,79.4111,79.6459,79.4111,79.5929,49408.0
2017-01-18 15:40:00,105.12,105.2,105.09,105.12,26791.0,79.5929,79.6534,79.5701,79.5929,26791.0
2017-01-18 15:45:00,105.12,105.29,105.12,105.21,34006.0,79.5929,79.7216,79.5929,79.661,34006.0
2017-01-18 15:50:00,105.2,105.2,105.15,105.2,41808.0,79.6534,79.6534,79.6156,79.6534,41808.0
2017-01-18 15:55:00,105.2,105.43,105.2,105.42,194791.0,79.6534,79.8276,79.6534,79.82,194791.0
2017-01-19 09:30:00,105.5,105.85,105.48,105.85,36184.0,79.8806,80.1456,79.8654,80.1456,36184.0
2017-01-19 09:35:00,105.76,105.78,105.48,105.7,18789.0,80.0774,80.0926,79.8654,80.032,18789.0
2017-01-19 09:40:00,105.7,105.85,105.65,105.75,13569.0,80.032,80.1456,79.9941,80.0699,13569.0
2017-01-19 09:45:00,105.77,105.89,105.71,105.8,14897.0,80.085,80.1759,80.0396,80.1077,14897.0
2017-01-19 09:50:00,105.8,105.9,105.8,105.82,13199.0,80.1077,80.1834,80.1077,80.1229,13199.0
2017-01-19 09:55:00,105.81,105.81,105.69,105.72,19882.0,80.1153,80.1153,80.0244,80.0471,19882.0
2017-01-19 10:00:00,105.7,105.73,105.46,105.5,37417.0,80.032,80.0547,79.8503,79.8806,37417.0
2017-01-19 10:05:00,105.5,105.51,105.33,105.43,9129.0,79.8806,79.8881,79.7519,79.8276,9129.0
2017-01-19 10:10:00,105.37,105.42,105.27,105.27,5071.0,79.7821,79.82,79.7064,79.7064,5071.0
2017-01-19 10:15:00,105.15,105.31,105.15,105.24,13985.0,79.6156,79.7367,79.6156,79.6837,13985.0
2017-01-19 10:20:00,105.3,105.31,105.1,105.3,15432.0,79.7291,79.7367,79.5777,79.7291,15432.0
2017-01-19 10:25:00,105.3,105.39,105.15,105.18,23248.0,79.7291,79.7973,79.6156,79.6383,23248.0
2017-01-19 10:30:00,105.2,105.26,105.14,105.16,6541.0,79.6534,79.6989,79.608,79.6231,6541.0
2017-01-19 10:35:00,105.17,105.2,104.99,105.04,13994.0,79.6307,79.6534,79.4944,79.5323,13994.0
2017-01-19 10:40:00,105.04,105.13,105.04,105.12,5116.0,79.5323,79.6004,79.5323,79.5929,5116.0
2017-01-19 10:45:00,105.14,105.16,105.06,105.12,10337.0,79.608,79.6231,79.5474,79.5929,10337.0
2017-01-19 10:50:00,105.14,105.14,104.72,104.9,39165.0,79.608,79.608,79.29,79.4263,39165.0
2017-01-19 10:55:00,104.89,104.92,104.71,104.85,13246.0,79.4187,79.4414,79.2824,79.3884,13246.0
2017-01-19 11:00:00,104.8,104.86,104.58,104.62,18311.0,79.3506,79.396,79.184,79.2143,18311.0
2017-01-19 11:05:00,104.62,104.66,104.52,104.64,19395.0,79.2143,79.2446,79.1386,79.2294,19395.0
2017-01-19 11:10:00,104.65,104.71,104.59,104.71,9593.0,79.237,79.2824,79.1916,79.2824,9593.0
2017-01-19 11:15:00,104.78,104.82,104.55,104.7,25601.0,79.3354,79.3657,79.1613,79.2748,25601.0
2017-01-19 11:20:00,104.72,104.79,104.6,104.66,6784.0,79.29,79.343,79.1991,79.2446,6784.0
2017-01-19 11:25:00,104.64,104.65,104.53,104.58,9024.0,79.2294,79.237,79.1461,79.184,9024.0
2017-01-19 11:30:00,104.58,104.68,104.49,104.58,9275.0,79.184,79.2597,79.1158,79.184,9275.0
2017-01-19 11:35:00,104.6,104.6,104.45,104.56,9691.0,79.1991,79.1991,79.0856,79.1688,9691.0
2017-01-19 11:40:00,104.6,104.85,104.59,104.84,42950.0,79.1991,79.3884,79.1916,79.3808,42950.0
2017-01-19 11:45:00,104.82,104.93,104.75,104.93,13275.0,79.3657,79.449,79.3127,79.449,13275.0
2017-01-19 11:50:00,104.93,105.0,104.9,104.99,22241.0,79.449,79.502,79.4263,79.4944,22241.0
2017-01-19 11:55:00,104.99,104.99,104.83,104.99,18496.0,79.4944,79.4944,79.3733,79.4944,18496.0
2017-01-19 12:00:00,104.97,105.05,104.87,105.05,10817.0,79.4793,79.5399,79.4036,79.5399,10817.0
2017-01-19 12:05:00,105.03,105.19,105.01,105.11,20809.0,79.5247,79.6459,79.5096,79.5853,20809.0
2017-01-19 12:10:00,105.12,105.16,105.06,105.16,5540.0,79.5929,79.6231,79.5474,79.6231,5540.0
2017-01-19 12:15:00,105.17,105.19,104.92,105.06,23638.0,79.6307,79.6459,79.4414,79.5474,23638.0
2017-01-19 12:20:00,105.08,105.15,105.02,105.1,15117.0,79.5626,79.6156,79.5171,79.5777,15117.0
2017-01-19 12:25:00,105.12,105.16,105.03,105.12,17614.0,79.5929,79.6231,79.5247,79.5929,17614.0
2017-01-19 12:30:00,105.13,105.3,105.11,105.29,14956.0,79.6004,79.7291,79.5853,79.7216,14956.0
2017-01-19 12:35:00,105.27,105.44,105.24,105.34,23639.0,79.7064,79.8351,79.6837,79.7594,23639.0
2017-01-19 12:40:00,105.34,105.38,105.07,105.19,26357.0,79.7594,79.7897,79.555,79.6459,26357.0
2017-01-19 12:45:00,105.2,105.25,105.16,105.18,17502.0,79.6534,79.6913,79.6231,79.6383,17502.0
2017-01-19 12:50:00,105.2,105.36,105.18,105.35,23846.0,79.6534,79.7746,79.6383,79.767,23846.0
2017-01-19 12:55:00,105.34,105.63,105.33,105.57,21855.0,79.7594,79.979,79.7519,79.9336,21855.0
2017-01-19 13:00:00,105.59,105.7,105.52,105.7,20476.0,79.9487,80.032,79.8957,80.032,20476.0
2017-01-19 13:05:00,105.71,105.78,105.62,105.77,14359.0,80.0396,80.0926,79.9714,80.085,14359.0
2017-01-19 13:10:00,105.77,105.86,105.6,105.61,16314.0,80.085,80.1532,79.9563,79.9639,16314.0
2017-01-19 13:15:00,105.6,105.69,105.57,105.63,16229.0,79.9563,80.0244,79.9336,79.979,16229.0
2017-01-19 13:20:00,105.64,105.81,105.64,105.75,17044.0,79.9866,80.1153,79.9866,80.0699,17044.0
2017-01-19 13:25:00,105.76,105.96,105.76,105.87,29062.0,80.0774,80.2289,80.0774,80.1607,29062.0
2017-01-19 13:30:00,105.88,105.99,105.8,105.97,29115.0,80.1683,80.2516,80.1077,80.2364,29115.0
2017-01-19 13:35:00,105.97,106.16,105.95,106.15,27068.0,80.2364,80.3803,80.2213,80.3727,27068.0
2017-01-19 13:40:00,106.15,106.21,105.89,105.92,24747.0,80.3727,80.4182,80.1759,80.1986,24747.0
2017-01-19 13:45:00,105.94,106.02,105.88,105.97,15722.0,80.2137,80.2743,80.1683,80.2364,15722.0
2017-01-19 13:50:00,105.98,106.03,105.85,105.9,18661.0,80.244,80.2819,80.1456,80.1834,18661.0
2017-01-19 13:55:00,105.9,105.98,105.86,105.96,5863.0,80.1834,80.244,80.1532,80.2289,5863.0
2017-01-19 14:00:00,105.93,106.04,105.84,106.03,16069.0,80.2062,80.2894,80.138,80.2819,16069.0
2017-01-19 14:05:00,106.06,106.06,105.58,105.67,20244.0,80.3046,80.3046,79.9411,80.0093,20244.0
2017-01-19 14:10:00,105.69,105.76,105.63,105.73,14646.0,80.0244,80.0774,79.979,80.0547,14646.0
2017-01-19 14:15:00,105.74,105.78,105.66,105.67,19749.0,80.0623,80.0926,80.0017,80.0093,19749.0
2017-01-19 14:20:00,105.65,105.81,105.64,105.8,16951.0,79.9941,80.1153,79.9866,80.1077,16951.0
2017-01-19 14:25:00,105.81,105.81,105.64,105.74,22714.0,80.1153,80.1153,79.9866,80.0623,22714.0
2017-01-19 14:30:00,105.71,105.79,105.69,105.77,14011.0,80.0396,80.1002,80.0244,80.085,14011.0
2017-01-19 14:35:00,105.75,105.76,105.67,105.76,11977.0,80.0699,80.0774,80.0093,80.0774,11977.0
2017-01-19 14:40:00,105.75,105.87,105.66,105.87,13617.0,80.0699,80.1607,80.0017,80.1607,13617.0
2017-01-19 14:45:00,105.87,105.87,105.7,105.75,35569.0,80.1607,80.1607,80.032,80.0699,35569.0
2017-01-19 14:50:00,105.72,105.75,105.63,105.68,14474.0,80.0471,80.0699,79.979,80.0169,14474.0
2017-01-19 14:55:00,105.64,105.8,105.55,105.56,32364.0,79.9866,80.1077,79.9184,79.926,32364.0
2017-01-19 15:00:00,105.56,105.58,105.42,105.45,31408.0,79.926,79.9411,79.82,79.8427,31408.0
2017-01-19 15:05:00,105.44,105.57,105.43,105.57,22366.0,79.8351,79.9336,79.8276,79.9336,22366.0
2017-01-19 15:10:00,105.57,105.59,105.45,105.48,16577.0,79.9336,79.9487,79.8427,79.8654,16577.0
2017-01-19 15:15:00,105.47,105.61,105.46,105.61,26403.0,79.8579,79.9639,79.8503,79.9639,26403.0
2017-01-19 15:20:00,105.62,105.72,105.58,105.63,26877.0,79.9714,80.0471,79.9411,79.979,26877.0
2017-01-19 15:25:00,105.61,105.63,105.47,105.53,29289.0,79.9639,79.979,79.8579,79.9033,29289.0
2017-01-19 15:30:00,105.53,105.58,105.42,105.55,26341.0,79.9033,79.9411,79.82,79.9184,26341.0
2017-01-19 15:35:00,105.52,105.52,105.4,105.45,29584.0,79.8957,79.8957,79.8049,79.8427,29584.0
2017-01-19 15:40:00,105.45,105.52,105.34,105.41,45108.0,79.8427,79.8957,79.7594,79.8124,45108.0
2017-01-19 15:45:00,105.4,105.41,105.26,105.28,79468.0,79.8049,79.8124,79.6989,79.714,79468.0
2017-01-19 15:50:00,105.29,105.36,105.24,105.31,131160.0,79.7216,79.7746,79.6837,79.7367,131160.0
2017-01-19 15:55:00,105.3,105.33,105.15,105.19,240634.0,79.7291,79.7519,79.6156,79.6459,240634.0
2017-01-20 09:30:00,106.23,106.49,106.01,106.06,252637.0,80.4333,80.6302,80.2667,80.3046,252637.0
2017-01-20 09:35:00,106.15,106.48,106.07,106.32,24131.0,80.3727,80.6226,80.3122,80.5014,24131.0
2017-01-20 09:40:00,106.28,106.54,106.28,106.4,20339.0,80.4712,80.668,80.4712,80.562,20339.0
2017-01-20 09:45:00,106.42,106.43,106.21,106.23,13350.0,80.5772,80.5847,80.4182,80.4333,13350.0
2017-01-20 09:50:00,106.22,106.34,106.14,106.16,25417.0,80.4257,80.5166,80.3652,80.3803,25417.0
2017-01-20 09:55:00,106.13,106.21,106.02,106.2,13182.0,80.3576,80.4182,80.2743,80.4106,13182.0
2017-01-20 10:00:00,106.14,106.44,106.1,106.28,18087.0,80.3652,80.5923,80.3349,80.4712,18087.0
2017-01-20 10:05:00,106.28,106.29,106.16,106.21,12617.0,80.4712,80.4787,80.3803,80.4182,12617.0
2017-01-20 10:10:00,106.25,106.37,106.04,106.04,34118.0,80.4484,80.5393,80.2894,80.2894,34118.0
2017-01-20 10:15:00,106.09,106.21,106.03,106.17,12021.0,80.3273,80.4182,80.2819,80.3879,12021.0
2017-01-20 10:20:00,106.2,106.23,106.1,106.2,16960.0,80.4106,80.4333,80.3349,80.4106,16960.0
2017-01-20 10:25:00,106.15,106.47,106.06,106.47,25755.0,80.3727,80.615,80.3046,80.615,25755.0
2017-01-20 10:30:00,106.5,106.51,106.2,106.23,18239.0,80.6377,80.6453,80.4106,80.4333,18239.0
2017-01-20 10:35:00,106.27,106.44,106.27,106.33,12497.0,80.4636,80.5923,80.4636,80.509,12497.0
2017-01-20 10:40:00,106.34,106.42,106.2,106.21,10732.0,80.5166,80.5772,80.4106,80.4182,10732.0
2017-01-20 10:45:00,106.19,106.31,106.19,106.28,11382.0,80.403,80.4939,80.403,80.4712,11382.0
2017-01-20 10:50:00,106.29,106.46,106.29,106.39,15659.0,80.4787,80.6074,80.4787,80.5544,15659.0
2017-01-20 10:55:00,106.37,106.42,106.23,106.34,21236.0,80.5393,80.5772,80.4333,80.5166,21236.0
2017-01-20 11:00:00,106.36,106.36,106.15,106.15,13900.0,80.5317,80.5317,80.3727,80.3727,13900.0
2017-01-20 11:05:00,106.15,106.24,106.09,106.09,10698.0,80.3727,80.4409,80.3273,80.3273,10698.0
2017-01-20 11:10:00,106.1,106.25,106.0,106.19,33007.0,80.3349,80.4484,80.2592,80.403,33007.0
2017-01-20 11:15:00,106.21,106.39,106.18,106.38,32133.0,80.4182,80.5544,80.3954,80.5469,32133.0
2017-01-20 11:20:00,106.36,106.6,106.35,106.48,31721.0,80.5317,80.7135,80.5242,80.6226,31721.0
2017-01-20 11:25:00,106.45,106.61,106.42,106.48,15670.0,80.5999,80.721,80.5772,80.6226,15670.0
2017-01-20 11:30:00,106.47,106.49,106.4,106.49,9817.0,80.615,80.6302,80.562,80.6302,9817.0
2017-01-20 11:35:00,106.5,106.79,106.49,106.78,46305.0,80.6377,80.8573,80.6302,80.8497,46305.0
2017-01-20 11:40:00,106.78,106.78,106.71,106.74,14023.0,80.8497,80.8497,80.7967,80.8195,14023.0
2017-01-20 11:45:00,106.73,106.73,106.6,106.61,10290.0,80.8119,80.8119,80.7135,80.721,10290.0
2017-01-20 11:50:00,106.57,106.71,106.56,106.58,6253.0,80.6907,80.7967,80.6832,80.6983,6253.0
2017-01-20 11:55:00,106.54,106.64,106.51,106.58,6262.0,80.668,80.7437,80.6453,80.6983,6262.0
2017-01-20 12:00:00,106.58,106.6,106.42,106.45,4731.0,80.6983,80.7135,80.5772,80.5999,4731.0
2017-01-20 12:05:00,106.41,106.46,106.11,106.35,18440.0,80.5696,80.6074,80.3424,80.5242,18440.0
2017-01-20 12:10:00,106.39,106.41,106.07,106.07,12368.0,80.5544,80.5696,80.3122,80.3122,12368.0
2017-01-20 12:15:00,106.12,106.16,105.92,106.16,20044.0,80.35,80.3803,80.1986,80.3803,20044.0
2017-01-20 12:20:00,106.17,106.2,106.04,106.09,8412.0,80.3879,80.4106,80.2894,80.3273,8412.0
2017-01-20 12:25:00,106.09,106.09,105.86,105.91,9571.0,80.3273,80.3273,80.1532,80.191,9571.0
2017-01-20 12:30:00,105.94,105.95,105.7,105.95,9076.0,80.2137,80.2213,80.032,80.2213,9076.0
2017-01-20 12:35:00,105.93,105.98,105.72,105.78,17137.0,80.2062,80.244,80.0471,80.0926,17137.0
2017-01-20 12:40:00,105.75,106.0,105.73,105.95,20025.0,80.0699,80.2592,80.0547,80.2213,20025.0
2017-01-20 12:45:00,105.98,106.0,105.86,105.93,8975.0,80.244,80.2592,80.1532,80.2062,8975.0
2017-01-20 12:50:00,105.93,105.97,105.71,105.71,14154.0,80.2062,80.2364,80.0396,80.0396,14154.0
2017-01-20 12:55:00,105.73,105.76,105.59,105.7,14802.0,80.0547,80.0774,79.9487,80.032,14802.0
2017-01-20 13:00:00,105.68,105.69,105.48,105.52,14934.0,80.0169,80.0244,79.8654,79.8957,14934.0
2017-01-20 13:05:00,105.52,105.66,105.47,105.58,13818.0,79.8957,80.0017,79.8579,79.9411,13818.0
2017-01-20 13:10:00,105.58,105.81,105.58,105.8,15867.0,79.9411,80.1153,79.9411,80.1077,15867.0
2017-01-20 13:15:00,105.8,106.02,105.74,105.96,13665.0,80.1077,80.2743,80.0623,80.2289,13665.0
2017-01-20 13:20:00,105.97,106.13,105.96,106.11,9104.0,80.2364,80.3576,80.2289,80.3424,9104.0
2017-01-20 13:25:00,106.07,106.28,106.03,106.15,20402.0,80.3122,80.4712,80.2819,80.3727,20402.0
2017-01-20 13:30:00,106.16,106.18,106.03,106.06,11831.0,80.3803,80.3954,80.2819,80.3046,11831.0
2017-01-20 13:35:00,106.07,106.08,105.95,106.08,12740.0,80.3122,80.3197,80.2213,80.3197,12740.0
2017-01-20 13:40:00,106.09,106.14,106.08,106.08,7712.0,80.3273,80.3652,80.3197,80.3197,7712.0
2017-01-20 13:45:00,106.06,106.07,105.96,105.98,16966.0,80.3046,80.3122,80.2289,80.244,16966.0
2017-01-20 13:50:00,105.98,106.03,105.9,106.01,14929.0,80.244,80.2819,80.1834,80.2667,14929.0
2017-01-20 13:55:00,106.01,106.08,105.92,106.08,13447.0,80.2667,80.3197,80.1986,80.3197,13447.0
2017-01-20 14:00:00,106.05,106.07,105.92,105.93,12609.0,80.297,80.3122,80.1986,80.2062,12609.0
2017-01-20 14:05:00,105.94,105.97,105.83,105.88,10880.0,80.2137,80.2364,80.1304,80.1683,10880.0
2017-01-20 14:10:00,105.85,105.88,105.75,105.76,11009.0,80.1456,80.1683,80.0699,80.0774,11009.0
2017-01-20 14:15:00,105.75,105.86,105.72,105.72,13017.0,80.0699,80.1532,80.0471,80.0471,13017.0
2017-01-20 14:20:00,105.72,105.76,105.58,105.65,21102.0,80.0471,80.0774,79.9411,79.9941,21102.0
2017-01-20 14:25:00,105.65,105.7,105.55,105.68,11520.0,79.9941,80.032,79.9184,80.0169,11520.0
2017-01-20 14:30:00,105.68,105.7,105.56,105.56,15287.0,80.0169,80.032,79.926,79.926,15287.0
2017-01-20 14:35:00,105.55,105.57,105.43,105.46,13143.0,79.9184,79.9336,79.8276,79.8503,13143.0
2017-01-20 14:40:00,105.41,105.63,105.4,105.59,15473.0,79.8124,79.979,79.8049,79.9487,15473.0
2017-01-20 14:45:00,105.62,105.62,105.45,105.48,14052.0,79.9714,79.9714,79.8427,79.8654,14052.0
2017-01-20 14:50:00,105.48,105.53,105.46,105.52,14552.0,79.8654,79.9033,79.8503,79.8957,14552.0
2017-01-20 14:55:00,105.52,105.57,105.45,105.47,17716.0,79.8957,79.9336,79.8427,79.8579,17716.0
2017-01-20 15:00:00,105.48,105.53,105.44,105.52,25280.0,79.8654,79.9033,79.8351,79.8957,25280.0
2017-01-20 15:05:00,105.52,105.55,105.47,105.55,23132.0,79.8957,79.9184,79.8579,79.9184,23132.0
2017-01-20 15:10:00,105.55,105.55,105.45,105.48,16847.0,79.9184,79.9184,79.8427,79.8654,16847.0
2017-01-20 15:15:00,105.45,105.49,105.41,105.45,31833.0,79.8427,79.873,79.8124,79.8427,31833.0
2017-01-20 15:20:00,105.45,105.46,105.35,105.37,19506.0,79.8427,79.8503,79.767,79.7821,19506.0
2017-01-20 15:25:00,105.37,105.42,105.31,105.34,22876.0,79.7821,79.82,79.7367,79.7594,22876.0
2017-01-20 15:30:00,105.33,105.42,105.31,105.42,20318.0,79.7519,79.82,79.7367,79.82,20318.0
2017-01-20 15:35:00,105.42,105.56,105.41,105.5,33185.0,79.82,79.926,79.8124,79.8806,33185.0
2017-01-20 15:40:00,105.5,105.52,105.41,105.48,36779.0,79.8806,79.8957,79.8124,79.8654,36779.0
2017-01-20 15:45:00,105.47,105.53,105.37,105.4,55668.0,79.8579,79.9033,79.7821,79.8049,55668.0
2017-01-20 15:50:00,105.41,105.48,105.36,105.37,63411.0,79.8124,79.8654,79.7746,79.7821,63411.0
2017-01-20 15:55:00,105.37,105.53,105.3,105.47,243341.0,79.7821,79.9033,79.7291,79.8579,243341.0
2017-01-23 09:30:00,104.72,105.1,104.65,104.69,56530.0,79.29,79.5777,79.237,79.2673,56530.0
2017-01-23 09:35:00,104.73,104.89,104.51,104.86,36390.0,79.2976,79.4187,79.131,79.396,36390.0
2017-01-23 09:40:00,104.87,104.89,104.71,104.88,37712.0,79.4036,79.4187,79.2824,79.4111,37712.0
2017-01-23 09:45:00,104.88,104.89,104.81,104.88,74271.0,79.4111,79.4187,79.3581,79.4111,74271.0
2017-01-23 09:50:00,104.87,104.91,104.76,104.81,118988.0,79.4036,79.4338,79.3203,79.3581,118988.0
2017-01-23 09:55:00,104.86,104.89,104.79,104.89,23851.0,79.396,79.4187,79.343,79.4187,23851.0
2017-01-23 10:00:00,104.84,104.9,104.81,104.89,35902.0,79.3808,79.4263,79.3581,79.4187,35902.0
2017-01-23 10:05:00,104.89,104.96,104.83,104.96,27500.0,79.4187,79.4717,79.3733,79.4717,27500.0
2017-01-23 10:10:00,104.95,105.08,104.64,104.72,38913.0,79.4641,79.5626,79.2294,79.29,38913.0
2017-01-23 10:15:00,104.72,104.74,104.51,104.52,26996.0,79.29,79.3051,79.131,79.1386,26996.0
2017-01-23 10:20:00,104.5,104.81,104.47,104.81,23457.0,79.1234,79.3581,79.1007,79.3581,23457.0
2017-01-23 10:25:00,104.79,104.89,104.61,104.65,19971.0,79.343,79.4187,79.2067,79.237,19971.0
2017-01-23 10:30:00,104.66,104.67,104.35,104.43,23899.0,79.2446,79.2521,79.0098,79.0704,23899.0
2017-01-23 10:35:00,104.45,104.5,104.26,104.3,22518.0,79.0856,79.1234,78.9417,78.972,22518.0
2017-01-23 10:40:00,104.3,104.31,104.01,104.01,48552.0,78.972,78.9796,78.7524,78.7524,48552.0
2017-01-23 10:45:00,104.02,104.21,104.01,104.2,31216.0,78.76,78.9038,78.7524,78.8963,31216.0
2017-01-23 10:50:00,104.21,104.28,104.11,104.2,16337.0,78.9038,78.9568,78.8281,78.8963,16337.0
2017-01-23 10:55:00,104.2,104.24,104.15,104.22,14155.0,78.8963,78.9265,78.8584,78.9114,14155.0
2017-01-23 11:00:00,104.27,104.33,104.24,104.31,10475.0,78.9493,78.9947,78.9265,78.9796,10475.0
2017-01-23 11:05:00,104.33,104.46,104.29,104.33,13657.0,78.9947,79.0931,78.9644,78.9947,13657.0
2017-01-23 11:10:00,104.34,104.37,104.2,104.2,20090.0,79.0023,79.025,78.8963,78.8963,20090.0
2017-01-23 11:15:00,104.22,104.26,104.1,104.16,18243.0,78.9114,78.9417,78.8205,78.866,18243.0
2017-01-23 11:20:00,104.15,104.17,103.93,103.93,22974.0,78.8584,78.8735,78.6918,78.6918,22974.0
2017-01-23 11:25:00,103.96,104.0,103.83,103.92,21852.0,78.7145,78.7448,78.6161,78.6843,21852.0
2017-01-23 11:30:00,103.88,104.02,103.87,103.89,23813.0,78.654,78.76,78.6464,78.6615,23813.0
2017-01-23 11:35:00,103.92,104.0,103.76,103.78,22213.0,78.6843,78.7448,78.5631,78.5783,22213.0
2017-01-23 11:40:00,103.81,103.89,103.74,103.84,21396.0,78.601,78.6615,78.548,78.6237,21396.0
2017-01-23 11:45:00,103.86,103.95,103.7,103.72,15610.0,78.6388,78.707,78.5177,78.5328,15610.0
2017-01-23 11:50:00,103.7,103.72,103.52,103.54,19904.0,78.5177,78.5328,78.3814,78.3965,19904.0
2017-01-23 11:55:00,103.56,103.69,103.54,103.58,21914.0,78.4117,78.5101,78.3965,78.4268,21914.0
2017-01-23 12:00:00,103.6,103.66,103.48,103.65,15357.0,78.442,78.4874,78.3511,78.4798,15357.0
2017-01-23 12:05:00,103.63,103.63,103.39,103.39,31325.0,78.4647,78.4647,78.283,78.283,31325.0
2017-01-23 12:10:00,103.39,103.49,103.34,103.47,17080.0,78.283,78.3587,78.2451,78.3435,17080.0
2017-01-23 12:15:00,103.47,103.66,103.38,103.54,19331.0,78.3435,78.4874,78.2754,78.3965,19331.0
2017-01-23 12:20:00,103.55,103.59,103.45,103.53,9706.0,78.4041,78.4344,78.3284,78.389,9706.0
2017-01-23 12:25:00,103.54,103.54,103.37,103.48,16429.0,78.3965,78.3965,78.2678,78.3511,16429.0
2017-01-23 12:30:00,103.49,103.6,103.44,103.52,17042.0,78.3587,78.442,78.3208,78.3814,17042.0
2017-01-23 12:35:00,103.54,103.65,103.51,103.61,48309.0,78.3965,78.4798,78.3738,78.4495,48309.0
2017-01-23 12:40:00,103.62,103.7,103.54,103.59,22226.0,78.4571,78.5177,78.3965,78.4344,22226.0
2017-01-23 12:45:00,103.59,103.66,103.53,103.54,13159.0,78.4344,78.4874,78.389,78.3965,13159.0
2017-01-23 12:50:00,103.56,103.61,103.48,103.53,22682.0,78.4117,78.4495,78.3511,78.389,22682.0
2017-01-23 12:55:00,103.52,103.61,103.49,103.5,12628.0,78.3814,78.4495,78.3587,78.3662,12628.0
2017-01-23 13:00:00,103.5,103.61,103.48,103.5,23855.0,78.3662,78.4495,78.3511,78.3662,23855.0
2017-01-23 13:05:00,103.5,103.6,103.49,103.53,31824.0,78.3662,78.442,78.3587,78.389,31824.0
2017-01-23 13:10:00,103.52,103.62,103.49,103.6,11697.0,78.3814,78.4571,78.3587,78.442,11697.0
2017-01-23 13:15:00,103.61,103.67,103.55,103.63,37016.0,78.4495,78.495,78.4041,78.4647,37016.0
2017-01-23 13:20:00,103.65,103.68,103.63,103.66,14255.0,78.4798,78.5025,78.4647,78.4874,14255.0
2017-01-23 13:25:00,103.66,103.66,103.5,103.55,18223.0,78.4874,78.4874,78.3662,78.4041,18223.0
2017-01-23 13:30:00,103.58,103.78,103.56,103.69,14212.0,78.4268,78.5783,78.4117,78.5101,14212.0
2017-01-23 13:35:00,103.7,103.92,103.7,103.91,16941.0,78.5177,78.6843,78.5177,78.6767,16941.0
2017-01-23 13:40:00,103.92,103.92,103.78,103.78,17795.0,78.6843,78.6843,78.5783,78.5783,17795.0
2017-01-23 13:45:00,103.77,103.84,103.7,103.78,12231.0,78.5707,78.6237,78.5177,78.5783,12231.0
2017-01-23 13:50:00,103.76,103.86,103.73,103.75,11114.0,78.5631,78.6388,78.5404,78.5555,11114.0
2017-01-23 13:55:00,103.78,103.85,103.69,103.76,12160.0,78.5783,78.6313,78.5101,78.5631,12160.0
2017-01-23 14:00:00,103.77,103.79,103.61,103.65,19166.0,78.5707,78.5858,78.4495,78.4798,19166.0
2017-01-23 14:05:00,103.65,103.71,103.61,103.69,10873.0,78.4798,78.5253,78.4495,78.5101,10873.0
2017-01-23 14:10:00,103.65,103.74,103.63,103.7,18891.0,78.4798,78.548,78.4647,78.5177,18891.0
2017-01-23 14:15:00,103.72,103.72,103.55,103.58,14176.0,78.5328,78.5328,78.4041,78.4268,14176.0
2017-01-23 14:20:00,103.59,103.68,103.59,103.66,15482.0,78.4344,78.5025,78.4344,78.4874,15482.0
2017-01-23 14:25:00,103.64,103.66,103.53,103.59,18423.0,78.4723,78.4874,78.389,78.4344,18423.0
2017-01-23 14:30:00,103.62,103.73,103.61,103.63,14837.0,78.4571,78.5404,78.4495,78.4647,14837.0
2017-01-23 14:35:00,103.61,103.68,103.6,103.67,16071.0,78.4495,78.5025,78.442,78.495,16071.0
2017-01-23 14:40:00,103.68,103.68,103.55,103.62,23579.0,78.5025,78.5025,78.4041,78.4571,23579.0
2017-01-23 14:45:00,103.64,103.68,103.55,103.55,15967.0,78.4723,78.5025,78.4041,78.4041,15967.0
2017-01-23 14:50:00,103.58,103.67,103.55,103.59,20589.0,78.4268,78.495,78.4041,78.4344,20589.0
2017-01-23 14:55:00,103.63,103.7,103.62,103.67,13493.0,78.4647,78.5177,78.4571,78.495,13493.0
2017-01-23 15:00:00,103.67,103.7,103.65,103.68,20372.0,78.495,78.5177,78.4798,78.5025,20372.0
2017-01-23 15:05:00,103.69,103.69,103.55,103.59,21350.0,78.5101,78.5101,78.4041,78.4344,21350.0
2017-01-23 15:10:00,103.6,103.64,103.53,103.56,27627.0,78.442,78.4723,78.389,78.4117,27627.0
2017-01-23 15:15:00,103.57,103.61,103.51,103.58,17699.0,78.4193,78.4495,78.3738,78.4268,17699.0
2017-01-23 15:20:00,103.59,103.61,103.51,103.61,24454.0,78.4344,78.4495,78.3738,78.4495,24454.0
2017-01-23 15:25:00,103.61,103.63,103.56,103.62,153821.0,78.4495,78.4647,78.4117,78.4571,153821.0
2017-01-23 15:30:00,103.62,103.64,103.54,103.58,33580.0,78.4571,78.4723,78.3965,78.4268,33580.0
2017-01-23 15:35:00,103.59,103.62,103.56,103.59,94216.0,78.4344,78.4571,78.4117,78.4344,94216.0
2017-01-23 15:40:00,103.59,103.66,103.58,103.59,75537.0,78.4344,78.4874,78.4268,78.4344,75537.0
2017-01-23 15:45:00,103.6,103.64,103.56,103.59,106465.0,78.442,78.4723,78.4117,78.4344,106465.0
2017-01-23 15:50:00,103.58,103.59,103.45,103.49,117840.0,78.4268,78.4344,78.3284,78.3587,117840.0
2017-01-23 15:55:00,103.5,103.52,103.43,103.46,135962.0,78.3662,78.3814,78.3132,78.336,135962.0
2017-01-24 09:30:00,104.49,104.62,103.68,103.78,74188.0,79.1158,79.2143,78.5025,78.5783,74188.0
2017-01-24 09:35:00,103.68,103.93,103.59,103.68,41568.0,78.5025,78.6918,78.4344,78.5025,41568.0
2017-01-24 09:40:00,103.7,103.74,103.57,103.67,34117.0,78.5177,78.548,78.4193,78.495,34117.0
2017-01-24 09:45:00,103.69,103.72,103.5,103.5,25721.0,78.5101,78.5328,78.3662,78.3662,25721.0
2017-01-24 09:50:00,103.51,103.56,103.44,103.5,33572.0,78.3738,78.4117,78.3208,78.3662,33572.0
2017-01-24 09:55:00,103.5,103.53,103.43,103.53,23464.0,78.3662,78.389,78.3132,78.389,23464.0
2017-01-24 10:00:00,103.53,103.68,103.39,103.39,32874.0,78.389,78.5025,78.283,78.283,32874.0
2017-01-24 10:05:00,103.39,103.39,103.15,103.16,32265.0,78.283,78.283,78.1012,78.1088,32265.0
2017-01-24 10:10:00,103.17,103.24,103.14,103.16,17982.0,78.1164,78.1694,78.0937,78.1088,17982.0
2017-01-24 10:15:00,103.14,103.15,102.91,102.91,24890.0,78.0937,78.1012,77.9195,77.9195,24890.0
2017-01-24 10:20:00,102.93,103.15,102.93,103.07,22859.0,77.9347,78.1012,77.9347,78.0407,22859.0
2017-01-24 10:25:00,103.05,103.08,102.97,103.03,14832.0,78.0255,78.0482,77.965,78.0104,14832.0
2017-01-24 10:30:00,103.03,103.05,102.94,103.04,19102.0,78.0104,78.0255,77.9422,78.018,19102.0
2017-01-24 10:35:00,103.02,103.18,103.02,103.12,29440.0,78.0028,78.124,78.0028,78.0785,29440.0
2017-01-24 10:40:00,103.12,103.25,103.08,103.19,22974.0,78.0785,78.177,78.0482,78.1315,22974.0
2017-01-24 10:45:00,103.21,103.27,103.14,103.2,12753.0,78.1467,78.1921,78.0937,78.1391,12753.0
2017-01-24 10:50:00,103.18,103.22,103.08,103.1,12795.0,78.124,78.1542,78.0482,78.0634,12795.0
2017-01-24 10:55:00,103.11,103.49,103.1,103.49,22937.0,78.071,78.3587,78.0634,78.3587,22937.0
2017-01-24 11:00:00,103.58,103.63,103.43,103.63,11022.0,78.4268,78.4647,78.3132,78.4647,11022.0
2017-01-24 11:05:00,103.64,103.74,103.58,103.68,18902.0,78.4723,78.548,78.4268,78.5025,18902.0
2017-01-24 11:10:00,103.67,103.71,103.56,103.56,16618.0,78.495,78.5253,78.4117,78.4117,16618.0
2017-01-24 11:15:00,103.56,103.56,103.46,103.46,18395.0,78.4117,78.4117,78.336,78.336,18395.0
2017-01-24 11:20:00,103.5,103.61,103.43,103.57,15072.0,78.3662,78.4495,78.3132,78.4193,15072.0
2017-01-24 11:25:00,103.57,103.57,103.38,103.46,28275.0,78.4193,78.4193,78.2754,78.336,28275.0
2017-01-24 11:30:00,103.5,103.5,103.41,103.5,14442.0,78.3662,78.3662,78.2981,78.3662,14442.0
2017-01-24 11:35:00,103.49,103.5,103.43,103.5,18378.0,78.3587,78.3662,78.3132,78.3662,18378.0
2017-01-24 11:40:00,103.49,103.51,103.43,103.45,13935.0,78.3587,78.3738,78.3132,78.3284,13935.0
2017-01-24 11:45:00,103.44,103.45,103.4,103.41,13698.0,78.3208,78.3284,78.2905,78.2981,13698.0
2017-01-24 11:50:00,103.43,103.5,103.42,103.46,21747.0,78.3132,78.3662,78.3057,78.336,21747.0
2017-01-24 11:55:00,103.46,103.52,103.46,103.49,56225.0,78.336,78.3814,78.336,78.3587,56225.0
2017-01-24 12:00:00,103.5,103.56,103.46,103.51,25114.0,78.3662,78.4117,78.336,78.3738,25114.0
2017-01-24 12:05:00,103.5,103.51,103.45,103.48,42982.0,78.3662,78.3738,78.3284,78.3511,42982.0
2017-01-24 12:10:00,103.49,103.63,103.46,103.57,57774.0,78.3587,78.4647,78.336,78.4193,57774.0
2017-01-24 12:15:00,103.6,103.65,103.59,103.62,38631.0,78.442,78.4798,78.4344,78.4571,38631.0
2017-01-24 12:20:00,103.63,103.91,103.63,103.87,18713.0,78.4647,78.6767,78.4647,78.6464,18713.0
2017-01-24 12:25:00,103.88,103.9,103.73,103.79,24249.0,78.654,78.6691,78.5404,78.5858,24249.0
2017-01-24 12:30:00,103.79,103.89,103.77,103.87,6751.0,78.5858,78.6615,78.5707,78.6464,6751.0
2017-01-24 12:35:00,103.86,103.93,103.84,103.89,10266.0,78.6388,78.6918,78.6237,78.6615,10266.0
2017-01-24 12:40:00,103.89,103.9,103.78,103.8,21866.0,78.6615,78.6691,78.5783,78.5934,21866.0
2017-01-24 12:45:00,103.8,103.8,103.66,103.8,37128.0,78.5934,78.5934,78.4874,78.5934,37128.0
2017-01-24 12:50:00,103.8,103.81,103.78,103.8,32366.0,78.5934,78.601,78.5783,78.5934,32366.0
2017-01-24 12:55:00,103.78,103.81,103.68,103.7,16405.0,78.5783,78.601,78.5025,78.5177,16405.0
2017-01-24 13:00:00,103.72,103.77,103.64,103.65,29450.0,78.5328,78.5707,78.4723,78.4798,29450.0
2017-01-24 13:05:00,103.66,103.82,103.66,103.74,68773.0,78.4874,78.6085,78.4874,78.548,68773.0
2017-01-24 13:10:00,103.75,103.79,103.6,103.61,12468.0,78.5555,78.5858,78.442,78.4495,12468.0
2017-01-24 13:15:00,103.6,103.69,103.51,103.52,21331.0,78.442,78.5101,78.3738,78.3814,21331.0
2017-01-24 13:20:00,103.51,103.52,103.39,103.42,32966.0,78.3738,78.3814,78.283,78.3057,32966.0
2017-01-24 13:25:00,103.41,103.44,103.37,103.44,13913.0,78.2981,78.3208,78.2678,78.3208,13913.0
2017-01-24 13:30:00,103.43,103.55,103.43,103.45,35668.0,78.3132,78.4041,78.3132,78.3284,35668.0
2017-01-24 13:35:00,103.48,103.52,103.41,103.44,20391.0,78.3511,78.3814,78.2981,78.3208,20391.0
2017-01-24 13:40:00,103.43,103.55,103.43,103.51,51004.0,78.3132,78.4041,78.3132,78.3738,51004.0
2017-01-24 13:45:00,103.52,103.55,103.47,103.5,18796.0,78.3814,78.4041,78.3435,78.3662,18796.0
2017-01-24 13:50:00,103.53,103.53,103.49,103.51,22002.0,78.389,78.389,78.3587,78.3738,22002.0
2017-01-24 13:55:00,103.5,103.67,103.5,103.67,56819.0,78.3662,78.495,78.3662,78.495,56819.0
2017-01-24 14:00:00,103.69,103.73,103.66,103.69,20942.0,78.5101,78.5404,78.4874,78.5101,20942.0
2017-01-24 14:05:00,103.7,103.72,103.6,103.63,15392.0,78.5177,78.5328,78.442,78.4647,15392.0
2017-01-24 14:10:00,103.65,103.74,103.56,103.74,22786.0,78.4798,78.548,78.4117,78.548,22786.0
2017-01-24 14:15:00,103.77,103.9,103.77,103.9,26916.0,78.5707,78.6691,78.5707,78.6691,26916.0
2017-01-24 14:20:00,103.89,103.98,103.84,103.95,34798.0,78.6615,78.7297,78.6237,78.707,34798.0
2017-01-24 14:25:00,103.96,103.98,103.87,103.92,16352.0,78.7145,78.7297,78.6464,78.6843,16352.0
2017-01-24 14:30:00,103.92,103.95,103.88,103.92,24166.0,78.6843,78.707,78.654,78.6843,24166.0
2017-01-24 14:35:00,103.92,103.92,103.88,103.88,16086.0,78.6843,78.6843,78.654,78.654,16086.0
2017-01-24 14:40:00,103.87,104.0,103.87,103.94,9728.0,78.6464,78.7448,78.6464,78.6994,9728.0
2017-01-24 14:45:00,103.95,104.0,103.93,103.95,11427.0,78.707,78.7448,78.6918,78.707,11427.0
2017-01-24 14:50:00,103.96,104.0,103.94,103.98,6674.0,78.7145,78.7448,78.6994,78.7297,6674.0
2017-01-24 14:55:00,104.0,104.06,103.98,104.04,16996.0,78.7448,78.7903,78.7297,78.7751,16996.0
2017-01-24 15:00:00,104.04,104.07,103.99,103.99,24182.0,78.7751,78.7978,78.7373,78.7373,24182.0
2017-01-24 15:05:00,104.0,104.01,103.97,104.0,18658.0,78.7448,78.7524,78.7221,78.7448,18658.0
2017-01-24 15:10:00,104.0,104.09,103.98,104.02,17393.0,78.7448,78.813,78.7297,78.76,17393.0
2017-01-24 15:15:00,104.01,104.02,103.96,103.98,12815.0,78.7524,78.76,78.7145,78.7297,12815.0
2017-01-24 15:20:00,103.98,103.98,103.9,103.9,15425.0,78.7297,78.7297,78.6691,78.6691,15425.0
2017-01-24 15:25:00,103.89,103.94,103.85,103.87,18289.0,78.6615,78.6994,78.6313,78.6464,18289.0
2017-01-24 15:30:00,103.88,103.96,103.86,103.92,26245.0,78.654,78.7145,78.6388,78.6843,26245.0
2017-01-24 15:35:00,103.93,103.96,103.89,103.93,24992.0,78.6918,78.7145,78.6615,78.6918,24992.0
2017-01-24 15:40:00,103.93,103.95,103.83,103.88,82881.0,78.6918,78.707,78.6161,78.654,82881.0
2017-01-24 15:45:00,103.89,103.89,103.79,103.8,42848.0,78.6615,78.6615,78.5858,78.5934,42848.0
2017-01-24 15:50:00,103.8,103.8,103.7,103.71,48522.0,78.5934,78.5934,78.5177,78.5253,48522.0
2017-01-24 15:55:00,103.71,103.76,103.61,103.67,115902.0,78.5253,78.5631,78.4495,78.495,115902.0
2017-01-25 09:30:00,103.63,103.97,103.24,103.31,56618.0,78.4647,78.7221,78.1694,78.2224,56618.0
2017-01-25 09:35:00,103.41,103.76,103.36,103.56,45172.0,78.2981,78.5631,78.2602,78.4117,45172.0
2017-01-25 09:40:00,103.57,103.79,103.45,103.62,16399.0,78.4193,78.5858,78.3284,78.4571,16399.0
2017-01-25 09:45:00,103.63,104.08,103.63,103.98,40740.0,78.4647,78.8054,78.4647,78.7297,40740.0
2017-01-25 09:50:00,103.96,104.1,103.93,104.02,51646.0,78.7145,78.8205,78.6918,78.76,51646.0
2017-01-25 09:55:00,104.07,104.21,103.98,104.02,40144.0,78.7978,78.9038,78.7297,78.76,40144.0
2017-01-25 10:00:00,104.05,104.22,104.02,104.1,34532.0,78.7827,78.9114,78.76,78.8205,34532.0
2017-01-25 10:05:00,104.12,104.22,104.11,104.18,32061.0,78.8357,78.9114,78.8281,78.8811,32061.0
2017-01-25 10:10:00,104.18,104.23,104.05,104.09,43869.0,78.8811,78.919,78.7827,78.813,43869.0
2017-01-25 10:15:00,104.05,104.09,103.93,104.02,23187.0,78.7827,78.813,78.6918,78.76,23187.0
2017-01-25 10:20:00,104.0,104.12,103.97,104.05,17108.0,78.7448,78.8357,78.7221,78.7827,17108.0
2017-01-25 10:25:00,104.05,104.1,103.93,103.97,25225.0,78.7827,78.8205,78.6918,78.7221,25225.0
2017-01-25 10:30:00,103.95,103.97,103.73,103.97,34104.0,78.707,78.7221,78.5404,78.7221,34104.0
2017-01-25 10:35:00,103.94,104.05,103.88,104.0,33865.0,78.6994,78.7827,78.654,78.7448,33865.0
2017-01-25 10:40:00,104.01,104.35,103.99,104.31,55528.0,78.7524,79.0098,78.7373,78.9796,55528.0
2017-01-25 10:45:00,104.29,104.39,104.21,104.24,95491.0,78.9644,79.0401,78.9038,78.9265,95491.0
2017-01-25 10:50:00,104.2,104.34,104.08,104.11,80295.0,78.8963,79.0023,78.8054,78.8281,80295.0
2017-01-25 10:55:00,104.12,104.22,103.96,103.98,93815.0,78.8357,78.9114,78.7145,78.7297,93815.0
2017-01-25 11:00:00,104.0,104.07,103.93,104.0,28590.0,78.7448,78.7978,78.6918,78.7448,28590.0
2017-01-25 11:05:00,104.0,104.02,103.91,103.96,18776.0,78.7448,78.76,78.6767,78.7145,18776.0
2017-01-25 11:10:00,103.93,103.97,103.79,103.84,15376.0,78.6918,78.7221,78.5858,78.6237,15376.0
2017-01-25 11:15:00,103.85,103.92,103.73,103.77,12980.0,78.6313,78.6843,78.5404,78.5707,12980.0
2017-01-25 11:20:00,103.76,103.77,103.62,103.71,33420.0,78.5631,78.5707,78.4571,78.5253,33420.0
2017-01-25 11:25:00,103.7,103.9,103.69,103.9,10780.0,78.5177,78.6691,78.5101,78.6691,10780.0
2017-01-25 11:30:00,103.88,103.88,103.73,103.74,12757.0,78.654,78.654,78.5404,78.548,12757.0
2017-01-25 11:35:00,103.74,103.93,103.72,103.86,16688.0,78.548,78.6918,78.5328,78.6388,16688.0
2017-01-25 11:40:00,103.88,104.05,103.84,103.98,18089.0,78.654,78.7827,78.6237,78.7297,18089.0
2017-01-25 11:45:00,103.95,104.1,103.93,103.96,23323.0,78.707,78.8205,78.6918,78.7145,23323.0
2017-01-25 11:50:00,103.94,104.08,103.93,103.98,18558.0,78.6994,78.8054,78.6918,78.7297,18558.0
2017-01-25 11:55:00,104.0,104.17,103.99,104.11,16396.0,78.7448,78.8735,78.7373,78.8281,16396.0
2017-01-25 12:00:00,104.12,104.14,103.97,104.11,24069.0,78.8357,78.8508,78.7221,78.8281,24069.0
2017-01-25 12:05:00,104.13,104.15,103.99,104.05,40785.0,78.8433,78.8584,78.7373,78.7827,40785.0
2017-01-25 12:10:00,104.06,104.15,104.02,104.15,11761.0,78.7903,78.8584,78.76,78.8584,11761.0
2017-01-25 12:15:00,104.16,104.17,104.02,104.06,58191.0,78.866,78.8735,78.76,78.7903,58191.0
2017-01-25 12:20:00,104.07,104.14,104.04,104.05,19288.0,78.7978,78.8508,78.7751,78.7827,19288.0
2017-01-25 12:25:00,104.06,104.17,103.97,104.0,44587.0,78.7903,78.8735,78.7221,78.7448,44587.0
2017-01-25 12:30:00,103.99,104.11,103.99,104.08,11522.0,78.7373,78.8281,78.7373,78.8054,11522.0
2017-01-25 12:35:00,104.07,104.09,103.99,104.02,39806.0,78.7978,78.813,78.7373,78.76,39806.0
2017-01-25 12:40:00,104.05,104.12,104.02,104.06,21362.0,78.7827,78.8357,78.76,78.7903,21362.0
2017-01-25 12:45:00,104.08,104.1,103.97,104.02,27250.0,78.8054,78.8205,78.7221,78.76,27250.0
2017-01-25 12:50:00,104.04,104.08,104.01,104.04,3762.0,78.7751,78.8054,78.7524,78.7751,3762.0
2017-01-25 12:55:00,104.04,104.06,104.0,104.05,12868.0,78.7751,78.7903,78.7448,78.7827,12868.0
2017-01-25 13:00:00,104.05,104.05,104.0,104.01,7269.0,78.7827,78.7827,78.7448,78.7524,7269.0
2017-01-25 13:05:00,104.01,104.06,103.99,104.02,11175.0,78.7524,78.7903,78.7373,78.76,11175.0
2017-01-25 13:10:00,104.04,104.08,104.0,104.04,19516.0,78.7751,78.8054,78.7448,78.7751,19516.0
2017-01-25 13:15:00,104.04,104.11,104.0,104.11,23665.0,78.7751,78.8281,78.7448,78.8281,23665.0
2017-01-25 13:20:00,104.11,104.14,104.05,104.05,28765.0,78.8281,78.8508,78.7827,78.7827,28765.0
2017-01-25 13:25:00,104.05,104.08,103.99,104.01,27532.0,78.7827,78.8054,78.7373,78.7524,27532.0
2017-01-25 13:30:00,104.0,104.06,103.98,104.03,14717.0,78.7448,78.7903,78.7297,78.7675,14717.0
2017-01-25 13:35:00,104.04,104.06,104.01,104.03,16367.0,78.7751,78.7903,78.7524,78.7675,16367.0
2017-01-25 13:40:00,104.03,104.06,103.99,104.02,30747.0,78.7675,78.7903,78.7373,78.76,30747.0
2017-01-25 13:45:00,104.01,104.03,103.98,104.0,8627.0,78.7524,78.7675,78.7297,78.7448,8627.0
2017-01-25 13:50:00,103.99,104.04,103.91,104.04,43072.0,78.7373,78.7751,78.6767,78.7751,43072.0
2017-01-25 13:55:00,104.03,104.07,104.01,104.07,16220.0,78.7675,78.7978,78.7524,78.7978,16220.0
2017-01-25 14:00:00,104.06,104.16,104.05,104.09,17541.0,78.7903,78.866,78.7827,78.813,17541.0
2017-01-25 14:05:00,104.11,104.12,103.94,103.98,29585.0,78.8281,78.8357,78.6994,78.7297,29585.0
2017-01-25 14:10:00,103.98,103.98,103.9,103.92,20616.0,78.7297,78.7297,78.6691,78.6843,20616.0
2017-01-25 14:15:00,103.95,104.05,103.93,104.03,11589.0,78.707,78.7827,78.6918,78.7675,11589.0
2017-01-25 14:20:00,104.01,104.05,103.96,103.96,13990.0,78.7524,78.7827,78.7145,78.7145,13990.0
2017-01-25 14:25:00,103.99,104.11,103.96,103.96,34963.0,78.7373,78.8281,78.7145,78.7145,34963.0
2017-01-25 14:30:00,104.02,104.05,104.0,104.03,10145.0,78.76,78.7827,78.7448,78.7675,10145.0
2017-01-25 14:35:00,104.04,104.05,103.97,103.98,11572.0,78.7751,78.7827,78.7221,78.7297,11572.0
2017-01-25 14:40:00,104.0,104.02,103.95,103.99,8185.0,78.7448,78.76,78.707,78.7373,8185.0
2017-01-25 14:45:00,103.98,104.05,103.98,104.0,13042.0,78.7297,78.7827,78.7297,78.7448,13042.0
2017-01-25 14:50:00,103.98,104.02,103.94,103.94,11564.0,78.7297,78.76,78.6994,78.6994,11564.0
2017-01-25 14:55:00,103.97,103.99,103.89,103.98,13791.0,78.7221,78.7373,78.6615,78.7297,13791.0
2017-01-25 15:00:00,103.99,104.02,103.92,103.95,11243.0,78.7373,78.76,78.6843,78.707,11243.0
2017-01-25 15:05:00,103.96,103.96,103.79,103.79,15153.0,78.7145,78.7145,78.5858,78.5858,15153.0
2017-01-25 15:10:00,103.8,103.86,103.78,103.82,10316.0,78.5934,78.6388,78.5783,78.6085,10316.0
2017-01-25 15:15:00,103.81,103.83,103.67,103.69,20270.0,78.601,78.6161,78.495,78.5101,20270.0
2017-01-25 15:20:00,103.69,103.85,103.68,103.81,34832.0,78.5101,78.6313,78.5025,78.601,34832.0
2017-01-25 15:25:00,103.83,103.93,103.79,103.89,18114.0,78.6161,78.6918,78.5858,78.6615,18114.0
2017-01-25 15:30:00,103.9,103.91,103.76,103.76,24343.0,78.6691,78.6767,78.5631,78.5631,24343.0
2017-01-25 15:35:00,103.75,103.86,103.63,103.82,38339.0,78.5555,78.6388,78.4647,78.6085,38339.0
2017-01-25 15:40:00,103.8,103.91,103.75,103.9,20606.0,78.5934,78.6767,78.5555,78.6691,20606.0
2017-01-25 15:45:00,103.91,103.99,103.87,103.99,24337.0,78.6767,78.7373,78.6464,78.7373,24337.0
2017-01-25 15:50:00,103.98,104.06,103.86,103.93,84060.0,78.7297,78.7903,78.6388,78.6918,84060.0
2017-01-25 15:55:00,103.94,103.99,103.84,103.92,90282.0,78.6994,78.7373,78.6237,78.6843,90282.0
2017-01-26 09:30:00,104.1,104.72,103.9,104.35,58577.0,78.8205,79.29,78.6691,79.0098,58577.0
2017-01-26 09:35:00,104.34,104.59,104.18,104.35,53314.0,79.0023,79.1916,78.8811,79.0098,53314.0
2017-01-26 09:40:00,104.41,104.61,104.34,104.53,17979.0,79.0553,79.2067,79.0023,79.1461,17979.0
2017-01-26 09:45:00,104.57,104.72,104.42,104.6,52627.0,79.1764,79.29,79.0628,79.1991,52627.0
2017-01-26 09:50:00,104.64,104.68,104.24,104.38,43097.0,79.2294,79.2597,78.9265,79.0326,43097.0
2017-01-26 09:55:00,104.46,104.55,104.27,104.38,53267.0,79.0931,79.1613,78.9493,79.0326,53267.0
2017-01-26 10:00:00,104.39,104.74,104.32,104.56,103194.0,79.0401,79.3051,78.9871,79.1688,103194.0
2017-01-26 10:05:00,104.51,104.9,104.49,104.74,26920.0,79.131,79.4263,79.1158,79.3051,26920.0
2017-01-26 10:10:00,104.79,104.83,104.61,104.75,56622.0,79.343,79.3733,79.2067,79.3127,56622.0
2017-01-26 10:15:00,104.73,105.01,104.72,104.89,35220.0,79.2976,79.5096,79.29,79.4187,35220.0
2017-01-26 10:20:00,104.88,105.07,104.82,104.82,18666.0,79.4111,79.555,79.3657,79.3657,18666.0
2017-01-26 10:25:00,104.82,104.92,104.77,104.8,27453.0,79.3657,79.4414,79.3278,79.3506,27453.0
2017-01-26 10:30:00,104.82,105.02,104.8,104.85,35414.0,79.3657,79.5171,79.3506,79.3884,35414.0
2017-01-26 10:35:00,104.85,104.93,104.75,104.84,53968.0,79.3884,79.449,79.3127,79.3808,53968.0
2017-01-26 10:40:00,104.84,104.88,104.78,104.8,41239.0,79.3808,79.4111,79.3354,79.3506,41239.0
2017-01-26 10:45:00,104.8,104.82,104.73,104.82,26398.0,79.3506,79.3657,79.2976,79.3657,26398.0
2017-01-26 10:50:00,104.82,104.83,104.55,104.61,31529.0,79.3657,79.3733,79.1613,79.2067,31529.0
2017-01-26 10:55:00,104.61,104.94,104.61,104.91,38656.0,79.2067,79.4566,79.2067,79.4338,38656.0
2017-01-26 11:00:00,104.92,105.08,104.91,105.02,30689.0,79.4414,79.5626,79.4338,79.5171,30689.0
2017-01-26 11:05:00,105.02,105.15,105.02,105.04,15586.0,79.5171,79.6156,79.5171,79.5323,15586.0
2017-01-26 11:10:00,105.04,105.1,105.04,105.09,14498.0,79.5323,79.5777,79.5323,79.5701,14498.0
2017-01-26 11:15:00,105.07,105.11,104.85,104.85,17279.0,79.555,79.5853,79.3884,79.3884,17279.0
2017-01-26 11:20:00,104.85,104.89,104.75,104.75,32395.0,79.3884,79.4187,79.3127,79.3127,32395.0
2017-01-26 11:25:00,104.75,104.82,104.7,104.7,16943.0,79.3127,79.3657,79.2748,79.2748,16943.0
2017-01-26 11:30:00,104.74,104.8,104.62,104.8,16185.0,79.3051,79.3506,79.2143,79.3506,16185.0
2017-01-26 11:35:00,104.79,104.87,104.78,104.79,23078.0,79.343,79.4036,79.3354,79.343,23078.0
2017-01-26 11:40:00,104.8,104.87,104.73,104.77,21201.0,79.3506,79.4036,79.2976,79.3278,21201.0
2017-01-26 11:45:00,104.77,104.87,104.75,104.82,16146.0,79.3278,79.4036,79.3127,79.3657,16146.0
2017-01-26 11:50:00,104.79,104.95,104.79,104.93,17671.0,79.343,79.4641,79.343,79.449,17671.0
2017-01-26 11:55:00,104.91,104.95,104.75,104.76,35150.0,79.4338,79.4641,79.3127,79.3203,35150.0
2017-01-26 12:00:00,104.73,104.74,104.56,104.59,14788.0,79.2976,79.3051,79.1688,79.1916,14788.0
2017-01-26 12:05:00,104.58,104.78,104.58,104.78,16475.0,79.184,79.3354,79.184,79.3354,16475.0
2017-01-26 12:10:00,104.77,104.86,104.75,104.77,16836.0,79.3278,79.396,79.3127,79.3278,16836.0
2017-01-26 12:15:00,104.78,104.92,104.78,104.9,13923.0,79.3354,79.4414,79.3354,79.4263,13923.0
2017-01-26 12:20:00,104.89,104.93,104.83,104.87,16744.0,79.4187,79.449,79.3733,79.4036,16744.0
2017-01-26 12:25:00,104.87,104.88,104.72,104.77,16649.0,79.4036,79.4111,79.29,79.3278,16649.0
2017-01-26 12:30:00,104.77,104.84,104.75,104.83,9930.0,79.3278,79.3808,79.3127,79.3733,9930.0
2017-01-26 12:35:00,104.83,104.84,104.69,104.69,44062.0,79.3733,79.3808,79.2673,79.2673,44062.0
2017-01-26 12:40:00,104.69,104.69,104.56,104.58,18338.0,79.2673,79.2673,79.1688,79.184,18338.0
2017-01-26 12:45:00,104.57,104.63,104.56,104.63,11512.0,79.1764,79.2218,79.1688,79.2218,11512.0
2017-01-26 12:50:00,104.62,104.8,104.61,104.77,14118.0,79.2143,79.3506,79.2067,79.3278,14118.0
2017-01-26 12:55:00,104.78,104.81,104.71,104.76,14143.0,79.3354,79.3581,79.2824,79.3203,14143.0
2017-01-26 13:00:00,104.77,104.84,104.73,104.81,17781.0,79.3278,79.3808,79.2976,79.3581,17781.0
2017-01-26 13:05:00,104.82,104.89,104.8,104.86,20923.0,79.3657,79.4187,79.3506,79.396,20923.0
2017-01-26 13:10:00,104.86,104.88,104.74,104.82,17794.0,79.396,79.4111,79.3051,79.3657,17794.0
2017-01-26 13:15:00,104.82,104.87,104.75,104.8,11779.0,79.3657,79.4036,79.3127,79.3506,11779.0
2017-01-26 13:20:00,104.78,104.95,104.77,104.95,13943.0,79.3354,79.4641,79.3278,79.4641,13943.0
2017-01-26 13:25:00,104.95,104.98,104.9,104.98,12604.0,79.4641,79.4868,79.4263,79.4868,12604.0
2017-01-26 13:30:00,104.97,104.99,104.89,104.89,15964.0,79.4793,79.4944,79.4187,79.4187,15964.0
2017-01-26 13:35:00,104.9,105.02,104.9,104.96,17286.0,79.4263,79.5171,79.4263,79.4717,17286.0
2017-01-26 13:40:00,104.97,105.09,104.97,105.08,17472.0,79.4793,79.5701,79.4793,79.5626,17472.0
2017-01-26 13:45:00,105.06,105.17,105.02,105.09,32747.0,79.5474,79.6307,79.5171,79.5701,32747.0
2017-01-26 13:50:00,105.11,105.17,105.06,105.06,18940.0,79.5853,79.6307,79.5474,79.5474,18940.0
2017-01-26 13:55:00,105.06,105.14,105.04,105.07,19784.0,79.5474,79.608,79.5323,79.555,19784.0
2017-01-26 14:00:00,105.07,105.15,105.07,105.09,15400.0,79.555,79.6156,79.555,79.5701,15400.0
2017-01-26 14:05:00,105.08,105.08,104.98,105.06,20988.0,79.5626,79.5626,79.4868,79.5474,20988.0
2017-01-26 14:10:00,105.06,105.26,105.06,105.14,23742.0,79.5474,79.6989,79.5474,79.608,23742.0
2017-01-26 14:15:00,105.14,105.16,104.98,104.99,41981.0,79.608,79.6231,79.4868,79.4944,41981.0
2017-01-26 14:20:00,104.98,105.02,104.92,104.94,16208.0,79.4868,79.5171,79.4414,79.4566,16208.0
2017-01-26 14:25:00,104.95,105.08,104.94,105.05,18717.0,79.4641,79.5626,79.4566,79.5399,18717.0
2017-01-26 14:30:00,105.05,105.05,104.98,104.99,20498.0,79.5399,79.5399,79.4868,79.4944,20498.0
2017-01-26 14:35:00,104.98,105.01,104.93,104.95,24201.0,79.4868,79.5096,79.449,79.4641,24201.0
2017-01-26 14:40:00,104.95,104.96,104.85,104.85,21759.0,79.4641,79.4717,79.3884,79.3884,21759.0
2017-01-26 14:45:00,104.85,104.9,104.83,104.84,15741.0,79.3884,79.4263,79.3733,79.3808,15741.0
2017-01-26 14:50:00,104.83,104.84,104.8,104.81,15433.0,79.3733,79.3808,79.3506,79.3581,15433.0
2017-01-26 14:55:00,104.81,104.84,104.77,104.78,13465.0,79.3581,79.3808,79.3278,79.3354,13465.0
2017-01-26 15:00:00,104.78,104.78,104.53,104.57,26316.0,79.3354,79.3354,79.1461,79.1764,26316.0
2017-01-26 15:05:00,104.55,104.56,104.47,104.53,17087.0,79.1613,79.1688,79.1007,79.1461,17087.0
2017-01-26 15:10:00,104.52,104.52,104.25,104.25,23003.0,79.1386,79.1386,78.9341,78.9341,23003.0
2017-01-26 15:15:00,104.26,104.37,104.25,104.34,28982.0,78.9417,79.025,78.9341,79.0023,28982.0
2017-01-26 15:20:00,104.36,104.38,104.31,104.37,22891.0,79.0174,79.0326,78.9796,79.025,22891.0
2017-01-26 15:25:00,104.37,104.49,104.36,104.49,38823.0,79.025,79.1158,79.0174,79.1158,38823.0
2017-01-26 15:30:00,104.49,104.52,104.46,104.48,41217.0,79.1158,79.1386,79.0931,79.1083,41217.0
2017-01-26 15:35:00,104.48,104.51,104.38,104.41,36713.0,79.1083,79.131,79.0326,79.0553,36713.0
2017-01-26 15:40:00,104.41,104.41,104.28,104.38,43398.0,79.0553,79.0553,78.9568,79.0326,43398.0
2017-01-26 15:45:00,104.38,104.53,104.32,104.37,71979.0,79.0326,79.1461,78.9871,79.025,71979.0
2017-01-26 15:50:00,104.37,104.4,104.33,104.33,84131.0,79.025,79.0477,78.9947,78.9947,84131.0
2017-01-26 15:55:00,104.33,104.4,104.32,104.39,142357.0,78.9947,79.0477,78.9871,79.0401,142357.0
2017-01-27 09:30:00,104.16,104.16,103.67,103.7,42523.0,78.866,78.866,78.495,78.5177,42523.0
2017-01-27 09:35:00,103.69,103.82,103.51,103.52,35179.0,78.5101,78.6085,78.3738,78.3814,35179.0
2017-01-27 09:40:00,103.51,103.58,103.42,103.5,31333.0,78.3738,78.4268,78.3057,78.3662,31333.0
2017-01-27 09:45:00,103.5,103.69,103.48,103.54,19529.0,78.3662,78.5101,78.3511,78.3965,19529.0
2017-01-27 09:50:00,103.56,103.77,103.46,103.46,29011.0,78.4117,78.5707,78.336,78.336,29011.0
2017-01-27 09:55:00,103.46,103.66,103.4,103.56,22888.0,78.336,78.4874,78.2905,78.4117,22888.0
2017-01-27 10:00:00,103.6,103.68,103.57,103.65,15225.0,78.442,78.5025,78.4193,78.4798,15225.0
2017-01-27 10:05:00,103.67,103.86,103.58,103.8,28978.0,78.495,78.6388,78.4268,78.5934,28978.0
2017-01-27 10:10:00,103.83,104.08,103.83,104.01,26384.0,78.6161,78.8054,78.6161,78.7524,26384.0
2017-01-27 10:15:00,104.0,104.0,103.72,103.76,11282.0,78.7448,78.7448,78.5328,78.5631,11282.0
2017-01-27 10:20:00,103.73,103.94,103.73,103.78,11898.0,78.5404,78.6994,78.5404,78.5783,11898.0
2017-01-27 10:25:00,103.73,103.77,103.65,103.72,12249.0,78.5404,78.5707,78.4798,78.5328,12249.0
2017-01-27 10:30:00,103.72,103.72,103.53,103.54,10336.0,78.5328,78.5328,78.389,78.3965,10336.0
2017-01-27 10:35:00,103.56,103.6,103.46,103.47,31093.0,78.4117,78.442,78.336,78.3435,31093.0
2017-01-27 10:40:00,103.46,103.53,103.38,103.47,13365.0,78.336,78.389,78.2754,78.3435,13365.0
2017-01-27 10:45:00,103.48,103.48,103.37,103.43,9376.0,78.3511,78.3511,78.2678,78.3132,9376.0
2017-01-27 10:50:00,103.41,103.43,103.37,103.41,14091.0,78.2981,78.3132,78.2678,78.2981,14091.0
2017-01-27 10:55:00,103.42,103.42,103.22,103.32,35298.0,78.3057,78.3057,78.1542,78.23,35298.0
2017-01-27 11:00:00,103.32,103.42,103.32,103.42,14081.0,78.23,78.3057,78.23,78.3057,14081.0
2017-01-27 11:05:00,103.43,103.47,103.4,103.45,9578.0,78.3132,78.3435,78.2905,78.3284,9578.0
2017-01-27 11:10:00,103.45,103.5,103.42,103.5,9197.0,78.3284,78.3662,78.3057,78.3662,9197.0
2017-01-27 11:15:00,103.49,103.63,103.49,103.57,5100.0,78.3587,78.4647,78.3587,78.4193,5100.0
2017-01-27 11:20:00,103.58,103.79,103.58,103.76,5285.0,78.4268,78.5858,78.4268,78.5631,5285.0
2017-01-27 11:25:00,103.76,103.85,103.72,103.72,7345.0,78.5631,78.6313,78.5328,78.5328,7345.0
2017-01-27 11:30:00,103.7,103.8,103.62,103.68,22003.0,78.5177,78.5934,78.4571,78.5025,22003.0
2017-01-27 11:35:00,103.65,103.65,103.43,103.47,13143.0,78.4798,78.4798,78.3132,78.3435,13143.0
2017-01-27 11:40:00,103.46,103.5,103.39,103.39,9982.0,78.336,78.3662,78.283,78.283,9982.0
2017-01-27 11:45:00,103.4,103.42,103.32,103.35,13703.0,78.2905,78.3057,78.23,78.2527,13703.0
2017-01-27 11:50:00,103.34,103.47,103.34,103.35,16049.0,78.2451,78.3435,78.2451,78.2527,16049.0
2017-01-27 11:55:00,103.35,103.48,103.33,103.46,13264.0,78.2527,78.3511,78.2375,78.336,13264.0
2017-01-27 12:00:00,103.46,103.62,103.42,103.53,15909.0,78.336,78.4571,78.3057,78.389,15909.0
2017-01-27 12:05:00,103.52,103.6,103.48,103.56,17071.0,78.3814,78.442,78.3511,78.4117,17071.0
2017-01-27 12:10:00,103.54,103.68,103.54,103.67,9338.0,78.3965,78.5025,78.3965,78.495,9338.0
2017-01-27 12:15:00,103.66,103.74,103.66,103.73,8735.0,78.4874,78.548,78.4874,78.5404,8735.0
2017-01-27 12:20:00,103.74,103.82,103.66,103.81,31887.0,78.548,78.6085,78.4874,78.601,31887.0
2017-01-27 12:25:00,103.81,103.93,103.78,103.88,14033.0,78.601,78.6918,78.5783,78.654,14033.0
2017-01-27 12:30:00,103.84,103.91,103.79,103.82,19628.0,78.6237,78.6767,78.5858,78.6085,19628.0
2017-01-27 12:35:00,103.82,103.94,103.74,103.76,13497.0,78.6085,78.6994,78.548,78.5631,13497.0
2017-01-27 12:40:00,103.77,103.8,103.55,103.55,10348.0,78.5707,78.5934,78.4041,78.4041,10348.0
2017-01-27 12:45:00,103.55,103.56,103.38,103.44,17320.0,78.4041,78.4117,78.2754,78.3208,17320.0
2017-01-27 12:50:00,103.46,103.52,103.41,103.48,8754.0,78.336,78.3814,78.2981,78.3511,8754.0
2017-01-27 12:55:00,103.49,103.55,103.37,103.41,10557.0,78.3587,78.4041,78.2678,78.2981,10557.0
2017-01-27 13:00:00,103.4,103.43,103.25,103.3,16609.0,78.2905,78.3132,78.177,78.2148,16609.0
2017-01-27 13:05:00,103.3,103.33,103.24,103.26,16717.0,78.2148,78.2375,78.1694,78.1845,16717.0
2017-01-27 13:10:00,103.24,103.29,103.19,103.26,13951.0,78.1694,78.2072,78.1315,78.1845,13951.0
2017-01-27 13:15:00,103.25,103.25,103.15,103.16,22998.0,78.177,78.177,78.1012,78.1088,22998.0
2017-01-27 13:20:00,103.17,103.3,103.13,103.13,17955.0,78.1164,78.2148,78.0861,78.0861,17955.0
2017-01-27 13:25:00,103.16,103.25,103.09,103.25,12277.0,78.1088,78.177,78.0558,78.177,12277.0
2017-01-27 13:30:00,103.25,103.32,103.23,103.26,6153.0,78.177,78.23,78.1618,78.1845,6153.0
2017-01-27 13:35:00,103.25,103.27,103.2,103.21,10768.0,78.177,78.1921,78.1391,78.1467,10768.0
2017-01-27 13:40:00,103.19,103.23,103.17,103.22,11001.0,78.1315,78.1618,78.1164,78.1542,11001.0
2017-01-27 13:45:00,103.21,103.36,103.21,103.32,12120.0,78.1467,78.2602,78.1467,78.23,12120.0
2017-01-27 13:50:00,103.32,103.32,103.08,103.08,30906.0,78.23,78.23,78.0482,78.0482,30906.0
2017-01-27 13:55:00,103.07,103.21,102.99,103.2,17365.0,78.0407,78.1467,77.9801,78.1391,17365.0
2017-01-27 14:00:00,103.19,103.23,103.13,103.15,13903.0,78.1315,78.1618,78.0861,78.1012,13903.0
2017-01-27 14:05:00,103.15,103.16,103.05,103.08,20237.0,78.1012,78.1088,78.0255,78.0482,20237.0
2017-01-27 14:10:00,103.08,103.15,103.0,103.0,17567.0,78.0482,78.1012,77.9877,77.9877,17567.0
2017-01-27 14:15:00,103.01,103.13,102.98,103.09,19212.0,77.9952,78.0861,77.9725,78.0558,19212.0
2017-01-27 14:20:00,103.11,103.2,103.06,103.08,13605.0,78.071,78.1391,78.0331,78.0482,13605.0
2017-01-27 14:25:00,103.07,103.25,103.07,103.11,15406.0,78.0407,78.177,78.0407,78.071,15406.0
2017-01-27 14:30:00,103.12,103.18,103.1,103.17,13644.0,78.0785,78.124,78.0634,78.1164,13644.0
2017-01-27 14:35:00,103.16,103.17,103.04,103.04,11408.0,78.1088,78.1164,78.018,78.018,11408.0
2017-01-27 14:40:00,103.04,103.1,103.03,103.1,20147.0,78.018,78.0634,78.0104,78.0634,20147.0
2017-01-27 14:45:00,103.08,103.1,103.02,103.08,12983.0,78.0482,78.0634,78.0028,78.0482,12983.0
2017-01-27 14:50:00,103.08,103.2,103.07,103.16,16053.0,78.0482,78.1391,78.0407,78.1088,16053.0
2017-01-27 14:55:00,103.15,103.16,103.0,103.03,15663.0,78.1012,78.1088,77.9877,78.0104,15663.0
2017-01-27 15:00:00,103.03,103.21,103.02,103.13,33871.0,78.0104,78.1467,78.0028,78.0861,33871.0
2017-01-27 15:05:00,103.14,103.16,102.96,102.96,28897.0,78.0937,78.1088,77.9574,77.9574,28897.0
2017-01-27 15:10:00,102.96,102.99,102.89,102.89,48125.0,77.9574,77.9801,77.9044,77.9044,48125.0
2017-01-27 15:15:00,102.88,102.98,102.86,102.96,24797.0,77.8968,77.9725,77.8817,77.9574,24797.0
2017-01-27 15:20:00,102.97,102.97,102.89,102.91,18825.0,77.965,77.965,77.9044,77.9195,18825.0
2017-01-27 15:25:00,102.9,102.92,102.78,102.8,34678.0,77.912,77.9271,77.8211,77.8362,34678.0
2017-01-27 15:30:00,102.81,102.99,102.8,102.87,52342.0,77.8438,77.9801,77.8362,77.8892,52342.0
2017-01-27 15:35:00,102.87,103.0,102.86,102.89,41373.0,77.8892,77.9877,77.8817,77.9044,41373.0
2017-01-27 15:40:00,102.88,102.93,102.78,102.79,50278.0,77.8968,77.9347,77.8211,77.8287,50278.0
2017-01-27 15:45:00,102.78,102.95,102.77,102.86,82287.0,77.8211,77.9498,77.8135,77.8817,82287.0
2017-01-27 15:50:00,102.87,102.98,102.85,102.87,96718.0,77.8892,77.9725,77.8741,77.8892,96718.0
2017-01-27 15:55:00,102.87,103.02,102.84,102.89,202335.0,77.8892,78.0028,77.8665,77.9044,202335.0
2017-01-30 09:30:00,102.19,102.76,101.83,101.88,90350.0,77.3744,77.806,77.1018,77.1396,90350.0
2017-01-30 09:35:00,101.88,101.92,101.61,101.61,30277.0,77.1396,77.1699,76.9352,76.9352,30277.0
2017-01-30 09:40:00,101.67,101.68,101.22,101.27,52631.0,76.9806,76.9882,76.6399,76.6778,52631.0
2017-01-30 09:45:00,101.23,101.34,101.19,101.24,29444.0,76.6475,76.7308,76.6172,76.6551,29444.0
2017-01-30 09:50:00,101.26,101.39,101.08,101.36,32097.0,76.6702,76.7686,76.5339,76.7459,32097.0
2017-01-30 09:55:00,101.36,101.54,101.16,101.16,58020.0,76.7459,76.8822,76.5945,76.5945,58020.0
2017-01-30 10:00:00,101.16,101.35,101.1,101.15,55438.0,76.5945,76.7384,76.5491,76.5869,55438.0
2017-01-30 10:05:00,101.12,101.37,101.11,101.2,23360.0,76.5642,76.7535,76.5566,76.6248,23360.0
2017-01-30 10:10:00,101.2,101.21,100.85,100.91,38791.0,76.6248,76.6323,76.3598,76.4052,38791.0
2017-01-30 10:15:00,100.92,100.92,100.77,100.79,27865.0,76.4128,76.4128,76.2992,76.3143,27865.0
2017-01-30 10:20:00,100.77,100.86,100.69,100.7,30827.0,76.2992,76.3673,76.2386,76.2462,30827.0
2017-01-30 10:25:00,100.68,100.78,100.65,100.7,16843.0,76.2311,76.3068,76.2083,76.2462,16843.0
2017-01-30 10:30:00,100.71,100.74,100.41,100.41,31775.0,76.2538,76.2765,76.0266,76.0266,31775.0
2017-01-30 10:35:00,100.42,100.52,100.28,100.28,25100.0,76.0342,76.1099,75.9282,75.9282,25100.0
2017-01-30 10:40:00,100.28,100.28,100.08,100.1,38702.0,75.9282,75.9282,75.7768,75.7919,38702.0
2017-01-30 10:45:00,100.11,100.14,99.95,100.07,34183.0,75.7995,75.8222,75.6783,75.7692,34183.0
2017-01-30 10:50:00,100.09,100.11,99.88,99.94,47156.0,75.7843,75.7995,75.6253,75.6708,47156.0
2017-01-30 10:55:00,99.92,100.0,99.84,99.85,50832.0,75.6556,75.7162,75.595,75.6026,50832.0
2017-01-30 11:00:00,99.84,99.85,99.57,99.63,53534.0,75.595,75.6026,75.3906,75.436,53534.0
2017-01-30 11:05:00,99.61,99.83,99.61,99.72,61705.0,75.4209,75.5875,75.4209,75.5042,61705.0
2017-01-30 11:10:00,99.74,100.18,99.71,100.18,35177.0,75.5193,75.8525,75.4966,75.8525,35177.0
2017-01-30 11:15:00,100.15,100.2,100.07,100.08,32640.0,75.8298,75.8676,75.7692,75.7768,32640.0
2017-01-30 11:20:00,100.1,100.16,99.87,99.87,11626.0,75.7919,75.8373,75.6178,75.6178,11626.0
2017-01-30 11:25:00,99.82,100.03,99.78,100.01,38026.0,75.5799,75.7389,75.5496,75.7238,38026.0
2017-01-30 11:30:00,100.03,100.34,100.0,100.19,26265.0,75.7389,75.9736,75.7162,75.86,26265.0
2017-01-30 11:35:00,100.18,100.4,100.17,100.35,24239.0,75.8525,76.019,75.8449,75.9812,24239.0
2017-01-30 11:40:00,100.35,100.49,100.35,100.45,28255.0,75.9812,76.0872,75.9812,76.0569,28255.0
2017-01-30 11:45:00,100.47,100.83,100.44,100.78,19776.0,76.072,76.3446,76.0493,76.3068,19776.0
2017-01-30 11:50:00,100.79,100.91,100.75,100.77,24704.0,76.3143,76.4052,76.2841,76.2992,24704.0
2017-01-30 11:55:00,100.78,100.87,100.65,100.68,15403.0,76.3068,76.3749,76.2083,76.2311,15403.0
2017-01-30 12:00:00,100.7,100.79,100.65,100.73,19342.0,76.2462,76.3143,76.2083,76.2689,19342.0
2017-01-30 12:05:00,100.71,100.76,100.61,100.68,26790.0,76.2538,76.2916,76.1781,76.2311,26790.0
2017-01-30 12:10:00,100.65,100.72,100.54,100.71,23576.0,76.2083,76.2613,76.1251,76.2538,23576.0
2017-01-30 12:15:00,100.71,101.0,100.67,100.99,49350.0,76.2538,76.4733,76.2235,76.4658,49350.0
2017-01-30 12:20:00,100.96,101.12,100.96,101.02,24105.0,76.4431,76.5642,76.4431,76.4885,24105.0
2017-01-30 12:25:00,101.02,101.05,100.86,100.86,26277.0,76.4885,76.5112,76.3673,76.3673,26277.0
2017-01-30 12:30:00,100.81,100.85,100.55,100.58,15362.0,76.3295,76.3598,76.1326,76.1553,15362.0
2017-01-30 12:35:00,100.54,100.61,100.52,100.53,32443.0,76.1251,76.1781,76.1099,76.1175,32443.0
2017-01-30 12:40:00,100.52,100.66,100.52,100.59,22630.0,76.1099,76.2159,76.1099,76.1629,22630.0
2017-01-30 12:45:00,100.59,100.7,100.53,100.67,13927.0,76.1629,76.2462,76.1175,76.2235,13927.0
2017-01-30 12:50:00,100.67,100.77,100.67,100.72,9832.0,76.2235,76.2992,76.2235,76.2613,9832.0
2017-01-30 12:55:00,100.72,100.76,100.64,100.74,15106.0,76.2613,76.2916,76.2008,76.2765,15106.0
2017-01-30 13:00:00,100.74,100.83,100.72,100.83,8728.0,76.2765,76.3446,76.2613,76.3446,8728.0
2017-01-30 13:05:00,100.81,100.9,100.79,100.87,21550.0,76.3295,76.3976,76.3143,76.3749,21550.0
2017-01-30 13:10:00,100.88,100.91,100.83,100.86,13402.0,76.3825,76.4052,76.3446,76.3673,13402.0
2017-01-30 13:15:00,100.87,100.91,100.8,100.91,11861.0,76.3749,76.4052,76.3219,76.4052,11861.0
2017-01-30 13:20:00,100.9,100.91,100.75,100.75,25485.0,76.3976,76.4052,76.2841,76.2841,25485.0
2017-01-30 13:25:00,100.76,100.77,100.67,100.77,11109.0,76.2916,76.2992,76.2235,76.2992,11109.0
2017-01-30 13:30:00,100.79,100.79,100.72,100.78,13314.0,76.3143,76.3143,76.2613,76.3068,13314.0
2017-01-30 13:35:00,100.8,100.92,100.8,100.9,10477.0,76.3219,76.4128,76.3219,76.3976,10477.0
2017-01-30 13:40:00,100.9,101.04,100.88,100.89,37006.0,76.3976,76.5036,76.3825,76.3901,37006.0
2017-01-30 13:45:00,100.89,100.9,100.8,100.86,13137.0,76.3901,76.3976,76.3219,76.3673,13137.0
2017-01-30 13:50:00,100.86,100.86,100.73,100.82,16005.0,76.3673,76.3673,76.2689,76.3371,16005.0
2017-01-30 13:55:00,100.82,100.96,100.82,100.93,15002.0,76.3371,76.4431,76.3371,76.4203,15002.0
2017-01-30 14:00:00,100.94,101.18,100.89,101.18,29734.0,76.4279,76.6096,76.3901,76.6096,29734.0
2017-01-30 14:05:00,101.16,101.24,101.12,101.19,17467.0,76.5945,76.6551,76.5642,76.6172,17467.0
2017-01-30 14:10:00,101.19,101.21,101.15,101.2,11430.0,76.6172,76.6323,76.5869,76.6248,11430.0
2017-01-30 14:15:00,101.2,101.21,101.04,101.05,16993.0,76.6248,76.6323,76.5036,76.5112,16993.0
2017-01-30 14:20:00,101.05,101.07,100.92,101.02,9925.0,76.5112,76.5263,76.4128,76.4885,9925.0
2017-01-30 14:25:00,101.02,101.07,100.96,101.04,18086.0,76.4885,76.5263,76.4431,76.5036,18086.0
2017-01-30 14:30:00,101.03,101.11,101.03,101.04,17026.0,76.4961,76.5566,76.4961,76.5036,17026.0
2017-01-30 14:35:00,101.02,101.07,100.99,101.05,15108.0,76.4885,76.5263,76.4658,76.5112,15108.0
2017-01-30 14:40:00,101.05,101.05,100.96,100.97,11938.0,76.5112,76.5112,76.4431,76.4506,11938.0
2017-01-30 14:45:00,100.98,100.99,100.9,100.92,15355.0,76.4582,76.4658,76.3976,76.4128,15355.0
2017-01-30 14:50:00,100.93,101.04,100.91,101.04,8611.0,76.4203,76.5036,76.4052,76.5036,8611.0
2017-01-30 14:55:00,101.04,101.11,101.02,101.11,17811.0,76.5036,76.5566,76.4885,76.5566,17811.0
2017-01-30 15:00:00,101.12,101.12,100.92,100.92,13845.0,76.5642,76.5642,76.4128,76.4128,13845.0
2017-01-30 15:05:00,100.93,101.02,100.88,100.9,17490.0,76.4203,76.4885,76.3825,76.3976,17490.0
2017-01-30 15:10:00,100.88,100.93,100.8,100.8,17728.0,76.3825,76.4203,76.3219,76.3219,17728.0
2017-01-30 15:15:00,100.8,100.87,100.75,100.83,20823.0,76.3219,76.3749,76.2841,76.3446,20823.0
2017-01-30 15:20:00,100.83,100.87,100.78,100.8,27184.0,76.3446,76.3749,76.3068,76.3219,27184.0
2017-01-30 15:25:00,100.79,100.95,100.76,100.95,28723.0,76.3143,76.4355,76.2916,76.4355,28723.0
2017-01-30 15:30:00,100.95,101.01,100.92,101.0,33869.0,76.4355,76.4809,76.4128,76.4733,33869.0
2017-01-30 15:35:00,101.0,101.01,100.93,100.96,32042.0,76.4733,76.4809,76.4203,76.4431,32042.0
2017-01-30 15:40:00,100.97,101.17,100.96,101.17,47835.0,76.4506,76.6021,76.4431,76.6021,47835.0
2017-01-30 15:45:00,101.15,101.23,101.07,101.07,65597.0,76.5869,76.6475,76.5263,76.5263,65597.0
2017-01-30 15:50:00,101.08,101.2,101.04,101.07,77871.0,76.5339,76.6248,76.5036,76.5263,77871.0
2017-01-30 15:55:00,101.07,101.33,101.07,101.18,211926.0,76.5263,76.7232,76.5263,76.6096,211926.0
2017-01-31 09:30:00,101.35,101.35,100.34,100.37,98487.0,76.7384,76.7384,75.9736,75.9963,98487.0
2017-01-31 09:35:00,100.39,100.74,100.2,100.52,41108.0,76.0115,76.2765,75.8676,76.1099,41108.0
2017-01-31 09:40:00,100.49,100.64,100.35,100.36,15950.0,76.0872,76.2008,75.9812,75.9888,15950.0
2017-01-31 09:45:00,100.35,100.4,100.1,100.21,27379.0,75.9812,76.019,75.7919,75.8752,27379.0
2017-01-31 09:50:00,100.21,100.48,100.21,100.44,30447.0,75.8752,76.0796,75.8752,76.0493,30447.0
2017-01-31 09:55:00,100.39,100.68,100.38,100.61,17362.0,76.0115,76.2311,76.0039,76.1781,17362.0
2017-01-31 10:00:00,100.66,100.78,100.57,100.61,13073.0,76.2159,76.3068,76.1478,76.1781,13073.0
2017-01-31 10:05:00,100.58,100.59,100.34,100.43,13719.0,76.1553,76.1629,75.9736,76.0418,13719.0
2017-01-31 10:10:00,100.43,100.54,100.38,100.5,18832.0,76.0418,76.1251,76.0039,76.0948,18832.0
2017-01-31 10:15:00,100.51,100.6,100.47,100.6,31111.0,76.1023,76.1705,76.072,76.1705,31111.0
2017-01-31 10:20:00,100.59,100.79,100.52,100.52,17531.0,76.1629,76.3143,76.1099,76.1099,17531.0
2017-01-31 10:25:00,100.5,100.55,100.36,100.53,15664.0,76.0948,76.1326,75.9888,76.1175,15664.0
2017-01-31 10:30:00,100.56,100.72,100.52,100.62,21098.0,76.1402,76.2613,76.1099,76.1856,21098.0
2017-01-31 10:35:00,100.62,100.85,100.57,100.65,24544.0,76.1856,76.3598,76.1478,76.2083,24544.0
2017-01-31 10:40:00,100.65,100.68,100.52,100.63,15588.0,76.2083,76.2311,76.1099,76.1932,15588.0
2017-01-31 10:45:00,100.63,100.75,100.42,100.42,24661.0,76.1932,76.2841,76.0342,76.0342,24661.0
2017-01-31 10:50:00,100.41,100.48,100.36,100.4,28984.0,76.0266,76.0796,75.9888,76.019,28984.0
2017-01-31 10:55:00,100.41,100.51,100.37,100.41,25743.0,76.0266,76.1023,75.9963,76.0266,25743.0
2017-01-31 11:00:00,100.41,100.5,100.36,100.5,8220.0,76.0266,76.0948,75.9888,76.0948,8220.0
2017-01-31 11:05:00,100.5,100.71,100.5,100.54,14148.0,76.0948,76.2538,76.0948,76.1251,14148.0
2017-01-31 11:10:00,100.55,100.81,100.55,100.78,13726.0,76.1326,76.3295,76.1326,76.3068,13726.0
2017-01-31 11:15:00,100.78,100.96,100.71,100.81,19364.0,76.3068,76.4431,76.2538,76.3295,19364.0
2017-01-31 11:20:00,100.84,100.84,100.63,100.67,16927.0,76.3522,76.3522,76.1932,76.2235,16927.0
2017-01-31 11:25:00,100.67,100.72,100.59,100.62,16083.0,76.2235,76.2613,76.1629,76.1856,16083.0
2017-01-31 11:30:00,100.63,100.78,100.63,100.63,12224.0,76.1932,76.3068,76.1932,76.1932,12224.0
2017-01-31 11:35:00,100.67,100.73,100.59,100.71,15161.0,76.2235,76.2689,76.1629,76.2538,15161.0
2017-01-31 11:40:00,100.71,100.82,100.63,100.79,20873.0,76.2538,76.3371,76.1932,76.3143,20873.0
2017-01-31 11:45:00,100.79,100.82,100.69,100.73,18986.0,76.3143,76.3371,76.2386,76.2689,18986.0
2017-01-31 11:50:00,100.72,100.95,100.69,100.89,9060.0,76.2613,76.4355,76.2386,76.3901,9060.0
2017-01-31 11:55:00,100.9,100.99,100.81,100.88,13728.0,76.3976,76.4658,76.3295,76.3825,13728.0
2017-01-31 12:00:00,100.89,100.99,100.88,100.93,14617.0,76.3901,76.4658,76.3825,76.4203,14617.0
2017-01-31 12:05:00,100.93,100.99,100.84,100.95,8785.0,76.4203,76.4658,76.3522,76.4355,8785.0
2017-01-31 12:10:00,100.94,100.96,100.88,100.95,6650.0,76.4279,76.4431,76.3825,76.4355,6650.0
2017-01-31 12:15:00,100.97,101.03,100.92,101.0,8967.0,76.4506,76.4961,76.4128,76.4733,8967.0
2017-01-31 12:20:00,101.01,101.06,100.93,100.94,9777.0,76.4809,76.5188,76.4203,76.4279,9777.0
2017-01-31 12:25:00,100.95,101.08,100.93,100.98,10290.0,76.4355,76.5339,76.4203,76.4582,10290.0
2017-01-31 12:30:00,101.0,101.03,100.95,100.97,8324.0,76.4733,76.4961,76.4355,76.4506,8324.0
2017-01-31 12:35:00,101.0,101.1,100.95,100.98,15834.0,76.4733,76.5491,76.4355,76.4582,15834.0
2017-01-31 12:40:00,100.96,100.99,100.89,100.97,7081.0,76.4431,76.4658,76.3901,76.4506,7081.0
2017-01-31 12:45:00,100.94,100.94,100.71,100.72,12722.0,76.4279,76.4279,76.2538,76.2613,12722.0
2017-01-31 12:50:00,100.76,100.87,100.71,100.83,6400.0,76.2916,76.3749,76.2538,76.3446,6400.0
2017-01-31 12:55:00,100.82,101.12,100.8,101.1,50663.0,76.3371,76.5642,76.3219,76.5491,50663.0
2017-01-31 13:00:00,101.1,101.14,101.0,101.02,29845.0,76.5491,76.5793,76.4733,76.4885,29845.0
2017-01-31 13:05:00,101.07,101.07,100.99,101.05,15173.0,76.5263,76.5263,76.4658,76.5112,15173.0
2017-01-31 13:10:00,101.06,101.06,100.96,100.98,12016.0,76.5188,76.5188,76.4431,76.4582,12016.0
2017-01-31 13:15:00,100.96,101.06,100.88,101.03,21773.0,76.4431,76.5188,76.3825,76.4961,21773.0
2017-01-31 13:20:00,101.0,101.3,101.0,101.18,35654.0,76.4733,76.7005,76.4733,76.6096,35654.0
2017-01-31 13:25:00,101.18,101.25,101.08,101.22,6242.0,76.6096,76.6626,76.5339,76.6399,6242.0
2017-01-31 13:30:00,101.22,101.26,101.19,101.23,11571.0,76.6399,76.6702,76.6172,76.6475,11571.0
2017-01-31 13:35:00,101.23,101.36,101.22,101.22,16047.0,76.6475,76.7459,76.6399,76.6399,16047.0
2017-01-31 13:40:00,101.23,101.32,101.12,101.29,14773.0,76.6475,76.7156,76.5642,76.6929,14773.0
2017-01-31 13:45:00,101.29,101.29,101.14,101.14,11504.0,76.6929,76.6929,76.5793,76.5793,11504.0
2017-01-31 13:50:00,101.14,101.16,101.06,101.09,11700.0,76.5793,76.5945,76.5188,76.5415,11700.0
2017-01-31 13:55:00,101.07,101.13,101.04,101.1,11181.0,76.5263,76.5718,76.5036,76.5491,11181.0
2017-01-31 14:00:00,101.1,101.22,101.08,101.1,12970.0,76.5491,76.6399,76.5339,76.5491,12970.0
2017-01-31 14:05:00,101.09,101.16,101.05,101.13,18472.0,76.5415,76.5945,76.5112,76.5718,18472.0
2017-01-31 14:10:00,101.14,101.18,101.06,101.11,23997.0,76.5793,76.6096,76.5188,76.5566,23997.0
2017-01-31 14:15:00,101.1,101.15,101.07,101.07,13662.0,76.5491,76.5869,76.5263,76.5263,13662.0
2017-01-31 14:20:00,101.08,101.12,100.97,100.99,14416.0,76.5339,76.5642,76.4506,76.4658,14416.0
2017-01-31 14:25:00,101.0,101.05,100.94,101.0,21480.0,76.4733,76.5112,76.4279,76.4733,21480.0
2017-01-31 14:30:00,101.0,101.03,100.88,100.93,18753.0,76.4733,76.4961,76.3825,76.4203,18753.0
2017-01-31 14:35:00,100.94,100.96,100.89,100.92,23496.0,76.4279,76.4431,76.3901,76.4128,23496.0
2017-01-31 14:40:00,100.95,100.96,100.86,100.92,19589.0,76.4355,76.4431,76.3673,76.4128,19589.0
2017-01-31 14:45:00,100.93,100.98,100.91,100.95,26561.0,76.4203,76.4582,76.4052,76.4355,26561.0
2017-01-31 14:50:00,100.97,100.97,100.87,100.88,14446.0,76.4506,76.4506,76.3749,76.3825,14446.0
2017-01-31 14:55:00,100.89,100.99,100.88,100.9,25034.0,76.3901,76.4658,76.3825,76.3976,25034.0
2017-01-31 15:00:00,100.89,101.0,100.88,100.98,35607.0,76.3901,76.4733,76.3825,76.4582,35607.0
2017-01-31 15:05:00,100.95,101.08,100.93,101.04,17995.0,76.4355,76.5339,76.4203,76.5036,17995.0
2017-01-31 15:10:00,101.03,101.2,100.98,101.18,19641.0,76.4961,76.6248,76.4582,76.6096,19641.0
2017-01-31 15:15:00,101.2,101.23,101.05,101.12,31560.0,76.6248,76.6475,76.5112,76.5642,31560.0
2017-01-31 15:20:00,101.11,101.25,101.08,101.22,22100.0,76.5566,76.6626,76.5339,76.6399,22100.0
2017-01-31 15:25:00,101.22,101.26,101.18,101.24,18947.0,76.6399,76.6702,76.6096,76.6551,18947.0
2017-01-31 15:30:00,101.25,101.25,101.13,101.2,35627.0,76.6626,76.6626,76.5718,76.6248,35627.0
2017-01-31 15:35:00,101.2,101.36,101.2,101.34,41226.0,76.6248,76.7459,76.6248,76.7308,41226.0
2017-01-31 15:40:00,101.33,101.46,101.32,101.38,57089.0,76.7232,76.8216,76.7156,76.7611,57089.0
2017-01-31 15:45:00,101.37,101.5,101.37,101.42,49906.0,76.7535,76.8519,76.7535,76.7914,49906.0
2017-01-31 15:50:00,101.42,101.42,101.33,101.41,59698.0,76.7914,76.7914,76.7232,76.7838,59698.0
2017-01-31 15:55:00,101.41,101.62,101.39,101.59,142311.0,76.7838,76.9428,76.7686,76.9201,142311.0
2017-02-01 09:30:00,102.18,102.63,101.88,102.12,61702.0,77.3668,77.7075,77.1396,77.3214,61702.0
2017-02-01 09:35:00,102.15,102.45,102.06,102.38,43445.0,77.3441,77.5712,77.2759,77.5182,43445.0
2017-02-01 09:40:00,102.27,102.57,102.27,102.44,85413.0,77.4349,77.6621,77.4349,77.5637,85413.0
2017-02-01 09:45:00,102.42,102.48,102.19,102.19,8932.0,77.5485,77.5939,77.3744,77.3744,8932.0
2017-02-01 09:50:00,102.2,102.2,101.83,101.85,35504.0,77.3819,77.3819,77.1018,77.1169,35504.0
2017-02-01 09:55:00,101.81,101.81,101.39,101.51,19195.0,77.0866,77.0866,76.7686,76.8595,19195.0
2017-02-01 10:00:00,101.52,101.61,101.31,101.61,29287.0,76.8671,76.9352,76.7081,76.9352,29287.0
2017-02-01 10:05:00,101.59,101.59,101.38,101.38,37224.0,76.9201,76.9201,76.7611,76.7611,37224.0
2017-02-01 10:10:00,101.39,101.39,101.06,101.09,18614.0,76.7686,76.7686,76.5188,76.5415,18614.0
2017-02-01 10:15:00,101.09,101.16,100.96,101.08,22741.0,76.5415,76.5945,76.4431,76.5339,22741.0
2017-02-01 10:20:00,101.07,101.18,101.04,101.12,5464.0,76.5263,76.6096,76.5036,76.5642,5464.0
2017-02-01 10:25:00,101.13,101.15,100.95,100.97,13589.0,76.5718,76.5869,76.4355,76.4506,13589.0
2017-02-01 10:30:00,100.96,100.96,100.62,100.77,35265.0,76.4431,76.4431,76.1856,76.2992,35265.0
2017-02-01 10:35:00,100.74,100.75,100.11,100.11,34699.0,76.2765,76.2841,75.7995,75.7995,34699.0
2017-02-01 10:40:00,100.11,100.39,100.11,100.24,27454.0,75.7995,76.0115,75.7995,75.8979,27454.0
2017-02-01 10:45:00,100.3,100.32,100.08,100.18,12984.0,75.9433,75.9585,75.7768,75.8525,12984.0
2017-02-01 10:50:00,100.19,100.24,100.05,100.14,17397.0,75.86,75.8979,75.754,75.8222,17397.0
2017-02-01 10:55:00,100.14,100.39,100.11,100.3,31164.0,75.8222,76.0115,75.7995,75.9433,31164.0
2017-02-01 11:00:00,100.33,100.55,100.33,100.5,38909.0,75.966,76.1326,75.966,76.0948,38909.0
2017-02-01 11:05:00,100.52,100.8,100.46,100.75,43229.0,76.1099,76.3219,76.0645,76.2841,43229.0
2017-02-01 11:10:00,100.68,100.72,100.55,100.59,18019.0,76.2311,76.2613,76.1326,76.1629,18019.0
2017-02-01 11:15:00,100.59,100.67,100.53,100.65,25990.0,76.1629,76.2235,76.1175,76.2083,25990.0
2017-02-01 11:20:00,100.68,100.8,100.64,100.77,31690.0,76.2311,76.3219,76.2008,76.2992,31690.0
2017-02-01 11:25:00,100.73,100.82,100.69,100.76,30452.0,76.2689,76.3371,76.2386,76.2916,30452.0
2017-02-01 11:30:00,100.78,101.0,100.77,100.78,35908.0,76.3068,76.4733,76.2992,76.3068,35908.0
2017-02-01 11:35:00,100.75,100.75,100.61,100.73,30825.0,76.2841,76.2841,76.1781,76.2689,30825.0
2017-02-01 11:40:00,100.7,100.75,100.54,100.56,25027.0,76.2462,76.2841,76.1251,76.1402,25027.0
2017-02-01 11:45:00,100.58,100.6,100.22,100.38,18424.0,76.1553,76.1705,75.8828,76.0039,18424.0
2017-02-01 11:50:00,100.35,100.36,100.25,100.29,27410.0,75.9812,75.9888,75.9055,75.9358,27410.0
2017-02-01 11:55:00,100.3,100.52,100.27,100.52,16731.0,75.9433,76.1099,75.9206,76.1099,16731.0
2017-02-01 12:00:00,100.51,100.56,100.35,100.52,74139.0,76.1023,76.1402,75.9812,76.1099,74139.0
2017-02-01 12:05:00,100.52,100.64,100.39,100.47,40171.0,76.1099,76.2008,76.0115,76.072,40171.0
2017-02-01 12:10:00,100.46,100.54,100.36,100.36,18361.0,76.0645,76.1251,75.9888,75.9888,18361.0
2017-02-01 12:15:00,100.36,100.37,100.23,100.3,34218.0,75.9888,75.9963,75.8903,75.9433,34218.0
2017-02-01 12:20:00,100.28,100.35,100.23,100.27,30370.0,75.9282,75.9812,75.8903,75.9206,30370.0
2017-02-01 12:25:00,100.27,100.38,100.23,100.25,20414.0,75.9206,76.0039,75.8903,75.9055,20414.0
2017-02-01 12:30:00,100.28,100.44,100.24,100.44,38681.0,75.9282,76.0493,75.8979,76.0493,38681.0
2017-02-01 12:35:00,100.44,100.52,100.4,100.48,19465.0,76.0493,76.1099,76.019,76.0796,19465.0
2017-02-01 12:40:00,100.47,100.66,100.45,100.59,18091.0,76.072,76.2159,76.0569,76.1629,18091.0
2017-02-01 12:45:00,100.59,100.62,100.47,100.55,14163.0,76.1629,76.1856,76.072,76.1326,14163.0
2017-02-01 12:50:00,100.49,100.61,100.47,100.57,17736.0,76.0872,76.1781,76.072,76.1478,17736.0
2017-02-01 12:55:00,100.56,100.56,100.33,100.39,14479.0,76.1402,76.1402,75.966,76.0115,14479.0
2017-02-01 13:00:00,100.39,100.43,100.2,100.32,30886.0,76.0115,76.0418,75.8676,75.9585,30886.0
2017-02-01 13:05:00,100.3,100.48,100.22,100.42,28509.0,75.9433,76.0796,75.8828,76.0342,28509.0
2017-02-01 13:10:00,100.4,100.55,100.4,100.53,17122.0,76.019,76.1326,76.019,76.1175,17122.0
2017-02-01 13:15:00,100.57,100.6,100.47,100.47,9426.0,76.1478,76.1705,76.072,76.072,9426.0
2017-02-01 13:20:00,100.47,100.53,100.42,100.45,9936.0,76.072,76.1175,76.0342,76.0569,9936.0
2017-02-01 13:25:00,100.44,100.45,100.38,100.43,7514.0,76.0493,76.0569,76.0039,76.0418,7514.0
2017-02-01 13:30:00,100.4,100.48,100.39,100.42,11498.0,76.019,76.0796,76.0115,76.0342,11498.0
2017-02-01 13:35:00,100.43,100.48,100.39,100.45,16549.0,76.0418,76.0796,76.0115,76.0569,16549.0
2017-02-01 13:40:00,100.43,100.63,100.43,100.57,15718.0,76.0418,76.1932,76.0418,76.1478,15718.0
2017-02-01 13:45:00,100.57,100.61,100.48,100.48,31016.0,76.1478,76.1781,76.0796,76.0796,31016.0
2017-02-01 13:50:00,100.5,100.55,100.45,100.49,11843.0,76.0948,76.1326,76.0569,76.0872,11843.0
2017-02-01 13:55:00,100.49,100.55,100.38,100.55,9258.0,76.0872,76.1326,76.0039,76.1326,9258.0
2017-02-01 14:00:00,100.52,100.78,100.5,100.56,19233.0,76.1099,76.3068,76.0948,76.1402,19233.0
2017-02-01 14:05:00,100.6,100.7,100.51,100.58,13988.0,76.1705,76.2462,76.1023,76.1553,13988.0
2017-02-01 14:10:00,100.56,101.01,100.56,101.0,27637.0,76.1402,76.4809,76.1402,76.4733,27637.0
2017-02-01 14:15:00,100.98,101.13,100.93,101.13,20073.0,76.4582,76.5718,76.4203,76.5718,20073.0
2017-02-01 14:20:00,101.13,101.14,100.97,101.0,42577.0,76.5718,76.5793,76.4506,76.4733,42577.0
2017-02-01 14:25:00,101.01,101.04,100.95,100.95,29847.0,76.4809,76.5036,76.4355,76.4355,29847.0
2017-02-01 14:30:00,100.99,101.0,100.8,100.81,14244.0,76.4658,76.4733,76.3219,76.3295,14244.0
2017-02-01 14:35:00,100.85,100.87,100.73,100.81,10619.0,76.3598,76.3749,76.2689,76.3295,10619.0
2017-02-01 14:40:00,100.73,100.74,100.63,100.72,24222.0,76.2689,76.2765,76.1932,76.2613,24222.0
2017-02-01 14:45:00,100.69,100.72,100.6,100.7,30399.0,76.2386,76.2613,76.1705,76.2462,30399.0
2017-02-01 14:50:00,100.67,100.67,100.56,100.59,14127.0,76.2235,76.2235,76.1402,76.1629,14127.0
2017-02-01 14:55:00,100.6,100.61,100.47,100.61,20493.0,76.1705,76.1781,76.072,76.1781,20493.0
2017-02-01 15:00:00,100.62,100.7,100.53,100.68,18580.0,76.1856,76.2462,76.1175,76.2311,18580.0
2017-02-01 15:05:00,100.65,100.74,100.52,100.59,24249.0,76.2083,76.2765,76.1099,76.1629,24249.0
2017-02-01 15:10:00,100.59,100.7,100.54,100.6,21985.0,76.1629,76.2462,76.1251,76.1705,21985.0
2017-02-01 15:15:00,100.6,100.73,100.6,100.64,16813.0,76.1705,76.2689,76.1705,76.2008,16813.0
2017-02-01 15:20:00,100.65,100.73,100.65,100.68,13823.0,76.2083,76.2689,76.2083,76.2311,13823.0
2017-02-01 15:25:00,100.7,100.79,100.7,100.74,28277.0,76.2462,76.3143,76.2462,76.2765,28277.0
2017-02-01 15:30:00,100.75,100.79,100.71,100.76,36091.0,76.2841,76.3143,76.2538,76.2916,36091.0
2017-02-01 15:35:00,100.75,100.9,100.74,100.88,118198.0,76.2841,76.3976,76.2765,76.3825,118198.0
2017-02-01 15:40:00,100.87,101.05,100.86,101.02,77369.0,76.3749,76.5112,76.3673,76.4885,77369.0
2017-02-01 15:45:00,101.02,101.04,100.89,101.0,74195.0,76.4885,76.5036,76.3901,76.4733,74195.0
2017-02-01 15:50:00,100.99,101.09,100.93,101.04,109489.0,76.4658,76.5415,76.4203,76.5036,109489.0
2017-02-01 15:55:00,101.04,101.1,100.9,101.0,166531.0,76.5036,76.5491,76.3976,76.4733,166531.0
2017-02-02 09:30:00,101.14,101.48,100.8,101.0,53570.0,76.5793,76.8368,76.3219,76.4733,53570.0
2017-02-02 09:35:00,100.91,101.04,100.54,100.63,30439.0,76.4052,76.5036,76.1251,76.1932,30439.0
2017-02-02 09:40:00,100.69,100.84,100.69,100.75,11697.0,76.2386,76.3522,76.2386,76.2841,11697.0
2017-02-02 09:45:00,100.78,100.78,100.25,100.25,21997.0,76.3068,76.3068,75.9055,75.9055,21997.0
2017-02-02 09:50:00,100.22,100.24,99.96,100.11,34603.0,75.8828,75.8979,75.6859,75.7995,34603.0
2017-02-02 09:55:00,100.12,100.13,99.95,99.95,18510.0,75.807,75.8146,75.6783,75.6783,18510.0
2017-02-02 10:00:00,99.98,100.23,99.98,100.08,38389.0,75.701,75.8903,75.701,75.7768,38389.0
2017-02-02 10:05:00,100.06,100.1,99.89,99.92,54951.0,75.7616,75.7919,75.6329,75.6556,54951.0
2017-02-02 10:10:00,99.91,100.06,99.86,100.06,67556.0,75.648,75.7616,75.6102,75.7616,67556.0
2017-02-02 10:15:00,100.09,100.31,100.06,100.23,33346.0,75.7843,75.9509,75.7616,75.8903,33346.0
2017-02-02 10:20:00,100.23,100.23,99.92,99.96,34844.0,75.8903,75.8903,75.6556,75.6859,34844.0
2017-02-02 10:25:00,99.94,99.98,99.82,99.88,36950.0,75.6708,75.701,75.5799,75.6253,36950.0
2017-02-02 10:30:00,99.88,100.03,99.67,99.86,33314.0,75.6253,75.7389,75.4663,75.6102,33314.0
2017-02-02 10:35:00,99.85,100.02,99.72,100.02,27197.0,75.6026,75.7313,75.5042,75.7313,27197.0
2017-02-02 10:40:00,100.05,100.48,100.02,100.48,20052.0,75.754,76.0796,75.7313,76.0796,20052.0
2017-02-02 10:45:00,100.48,100.51,100.3,100.5,42374.0,76.0796,76.1023,75.9433,76.0948,42374.0
2017-02-02 10:50:00,100.5,100.52,100.35,100.42,35260.0,76.0948,76.1099,75.9812,76.0342,35260.0
2017-02-02 10:55:00,100.42,100.52,100.33,100.35,33920.0,76.0342,76.1099,75.966,75.9812,33920.0
2017-02-02 11:00:00,100.34,100.5,100.3,100.5,44305.0,75.9736,76.0948,75.9433,76.0948,44305.0
2017-02-02 11:05:00,100.49,100.53,100.35,100.48,49146.0,76.0872,76.1175,75.9812,76.0796,49146.0
2017-02-02 11:10:00,100.46,100.53,100.4,100.44,134540.0,76.0645,76.1175,76.019,76.0493,134540.0
2017-02-02 11:15:00,100.47,100.52,100.38,100.38,33976.0,76.072,76.1099,76.0039,76.0039,33976.0
2017-02-02 11:20:00,100.37,100.41,100.27,100.33,28073.0,75.9963,76.0266,75.9206,75.966,28073.0
2017-02-02 11:25:00,100.31,100.39,100.28,100.38,51368.0,75.9509,76.0115,75.9282,76.0039,51368.0
2017-02-02 11:30:00,100.36,100.42,100.27,100.38,32766.0,75.9888,76.0342,75.9206,76.0039,32766.0
2017-02-02 11:35:00,100.38,100.4,100.28,100.34,34329.0,76.0039,76.019,75.9282,75.9736,34329.0
2017-02-02 11:40:00,100.33,100.34,100.25,100.27,29143.0,75.966,75.9736,75.9055,75.9206,29143.0
2017-02-02 11:45:00,100.28,100.36,100.18,100.19,28897.0,75.9282,75.9888,75.8525,75.86,28897.0
2017-02-02 11:50:00,100.2,100.21,100.11,100.15,15202.0,75.8676,75.8752,75.7995,75.8298,15202.0
2017-02-02 11:55:00,100.16,100.22,100.02,100.02,39840.0,75.8373,75.8828,75.7313,75.7313,39840.0
2017-02-02 12:00:00,100.03,100.1,99.98,100.0,43598.0,75.7389,75.7919,75.701,75.7162,43598.0
2017-02-02 12:05:00,100.01,100.03,99.96,100.0,26771.0,75.7238,75.7389,75.6859,75.7162,26771.0
2017-02-02 12:10:00,100.0,100.06,99.96,99.98,16637.0,75.7162,75.7616,75.6859,75.701,16637.0
2017-02-02 12:15:00,99.98,100.03,99.97,100.02,27877.0,75.701,75.7389,75.6935,75.7313,27877.0
2017-02-02 12:20:00,100.02,100.06,99.96,100.0,24575.0,75.7313,75.7616,75.6859,75.7162,24575.0
2017-02-02 12:25:00,100.0,100.07,99.97,100.02,19303.0,75.7162,75.7692,75.6935,75.7313,19303.0
2017-02-02 12:30:00,100.01,100.05,99.96,100.0,37406.0,75.7238,75.754,75.6859,75.7162,37406.0
2017-02-02 12:35:00,99.99,100.08,99.92,99.99,49017.0,75.7086,75.7768,75.6556,75.7086,49017.0
2017-02-02 12:40:00,99.97,100.08,99.95,99.99,53441.0,75.6935,75.7768,75.6783,75.7086,53441.0
2017-02-02 12:45:00,99.99,100.07,99.99,100.04,45137.0,75.7086,75.7692,75.7086,75.7465,45137.0
2017-02-02 12:50:00,100.04,100.1,100.0,100.01,57146.0,75.7465,75.7919,75.7162,75.7238,57146.0
2017-02-02 12:55:00,100.02,100.03,99.91,99.95,24900.0,75.7313,75.7389,75.648,75.6783,24900.0
2017-02-02 13:00:00,99.97,100.05,99.92,100.0,55106.0,75.6935,75.754,75.6556,75.7162,55106.0
2017-02-02 13:05:00,100.0,100.17,99.95,100.1,88654.0,75.7162,75.8449,75.6783,75.7919,88654.0
2017-02-02 13:10:00,100.1,100.11,100.01,100.1,86944.0,75.7919,75.7995,75.7238,75.7919,86944.0
2017-02-02 13:15:00,100.1,100.22,100.08,100.13,45528.0,75.7919,75.8828,75.7768,75.8146,45528.0
2017-02-02 13:20:00,100.12,100.16,100.08,100.16,32443.0,75.807,75.8373,75.7768,75.8373,32443.0
2017-02-02 13:25:00,100.16,100.18,100.04,100.11,41794.0,75.8373,75.8525,75.7465,75.7995,41794.0
2017-02-02 13:30:00,100.1,100.17,100.03,100.14,49534.0,75.7919,75.8449,75.7389,75.8222,49534.0
2017-02-02 13:35:00,100.13,100.13,99.98,100.02,30506.0,75.8146,75.8146,75.701,75.7313,30506.0
2017-02-02 13:40:00,100.01,100.14,99.98,100.08,45435.0,75.7238,75.8222,75.701,75.7768,45435.0
2017-02-02 13:45:00,100.09,100.41,100.08,100.32,43895.0,75.7843,76.0266,75.7768,75.9585,43895.0
2017-02-02 13:50:00,100.33,100.44,100.27,100.4,74844.0,75.966,76.0493,75.9206,76.019,74844.0
2017-02-02 13:55:00,100.42,100.44,100.38,100.39,38177.0,76.0342,76.0493,76.0039,76.0115,38177.0
2017-02-02 14:00:00,100.4,100.58,100.35,100.58,71297.0,76.019,76.1553,75.9812,76.1553,71297.0
2017-02-02 14:05:00,100.57,100.65,100.35,100.35,84024.0,76.1478,76.2083,75.9812,75.9812,84024.0
2017-02-02 14:10:00,100.37,100.46,100.34,100.44,29520.0,75.9963,76.0645,75.9736,76.0493,29520.0
2017-02-02 14:15:00,100.45,100.49,100.2,100.2,31063.0,76.0569,76.0872,75.8676,75.8676,31063.0
2017-02-02 14:20:00,100.23,100.23,100.0,100.01,20243.0,75.8903,75.8903,75.7162,75.7238,20243.0
2017-02-02 14:25:00,100.02,100.02,99.82,99.87,40083.0,75.7313,75.7313,75.5799,75.6178,40083.0
2017-02-02 14:30:00,99.87,99.94,99.51,99.67,66275.0,75.6178,75.6708,75.3452,75.4663,66275.0
2017-02-02 14:35:00,99.67,99.7,99.52,99.62,47684.0,75.4663,75.489,75.3527,75.4285,47684.0
2017-02-02 14:40:00,99.63,99.66,99.5,99.53,31851.0,75.436,75.4587,75.3376,75.3603,31851.0
2017-02-02 14:45:00,99.57,99.62,99.54,99.58,26812.0,75.3906,75.4285,75.3679,75.3982,26812.0
2017-02-02 14:50:00,99.57,99.59,99.32,99.41,49367.0,75.3906,75.4057,75.2013,75.2695,49367.0
2017-02-02 14:55:00,99.43,99.44,99.1,99.14,137879.0,75.2846,75.2922,75.0347,75.065,137879.0
2017-02-02 15:00:00,99.15,99.26,99.06,99.07,127981.0,75.0726,75.1559,75.0045,75.012,127981.0
2017-02-02 15:05:00,99.08,99.14,98.96,99.03,65808.0,75.0196,75.065,74.9287,74.9817,65808.0
2017-02-02 15:10:00,99.03,99.16,98.95,99.08,65239.0,74.9817,75.0802,74.9212,75.0196,65239.0
2017-02-02 15:15:00,99.08,99.16,98.94,99.16,82561.0,75.0196,75.0802,74.9136,75.0802,82561.0
2017-02-02 15:20:00,99.17,99.5,99.17,99.46,66338.0,75.0877,75.3376,75.0877,75.3073,66338.0
2017-02-02 15:25:00,99.45,99.7,99.44,99.55,47765.0,75.2997,75.489,75.2922,75.3755,47765.0
2017-02-02 15:30:00,99.56,99.67,99.48,99.66,82054.0,75.383,75.4663,75.3225,75.4587,82054.0
2017-02-02 15:35:00,99.66,99.72,99.6,99.63,65426.0,75.4587,75.5042,75.4133,75.436,65426.0
2017-02-02 15:40:00,99.63,99.83,99.62,99.82,69747.0,75.436,75.5875,75.4285,75.5799,69747.0
2017-02-02 15:45:00,99.81,99.96,99.73,99.79,228766.0,75.5723,75.6859,75.5117,75.5572,228766.0
2017-02-02 15:50:00,99.8,99.86,99.72,99.78,144975.0,75.5648,75.6102,75.5042,75.5496,144975.0
2017-02-02 15:55:00,99.79,99.94,99.67,99.7,402686.0,75.5572,75.6708,75.4663,75.489,402686.0
2017-02-03 09:30:00,99.68,100.12,99.21,99.37,92430.0,75.4739,75.807,75.118,75.2392,92430.0
2017-02-03 09:35:00,99.5,99.75,99.36,99.7,51432.0,75.3376,75.5269,75.2316,75.489,51432.0
2017-02-03 09:40:00,99.72,100.0,99.68,99.74,43744.0,75.5042,75.7162,75.4739,75.5193,43744.0
2017-02-03 09:45:00,99.76,100.0,99.74,99.97,29332.0,75.5345,75.7162,75.5193,75.6935,29332.0
2017-02-03 09:50:00,99.95,100.37,99.94,100.32,39421.0,75.6783,75.9963,75.6708,75.9585,39421.0
2017-02-03 09:55:00,100.33,100.44,99.92,100.07,80953.0,75.966,76.0493,75.6556,75.7692,80953.0
2017-02-03 10:00:00,100.08,100.45,99.99,100.39,27772.0,75.7768,76.0569,75.7086,76.0115,27772.0
2017-02-03 10:05:00,100.36,100.67,100.36,100.63,33780.0,75.9888,76.2235,75.9888,76.1932,33780.0
2017-02-03 10:10:00,100.67,100.86,100.63,100.84,41162.0,76.2235,76.3673,76.1932,76.3522,41162.0
2017-02-03 10:15:00,100.84,101.02,100.83,101.02,46054.0,76.3522,76.4885,76.3446,76.4885,46054.0
2017-02-03 10:20:00,100.98,101.26,100.98,101.26,24553.0,76.4582,76.6702,76.4582,76.6702,24553.0
2017-02-03 10:25:00,101.27,101.41,101.21,101.37,31429.0,76.6778,76.7838,76.6323,76.7535,31429.0
2017-02-03 10:30:00,101.37,101.54,101.19,101.46,68000.0,76.7535,76.8822,76.6172,76.8216,68000.0
2017-02-03 10:35:00,101.44,101.59,101.42,101.52,47297.0,76.8065,76.9201,76.7914,76.8671,47297.0
2017-02-03 10:40:00,101.55,101.98,101.54,101.94,65596.0,76.8898,77.2154,76.8822,77.1851,65596.0
2017-02-03 10:45:00,101.94,102.18,101.92,102.06,73219.0,77.1851,77.3668,77.1699,77.2759,73219.0
2017-02-03 10:50:00,102.13,102.18,101.53,101.64,74721.0,77.3289,77.3668,76.8746,76.9579,74721.0
2017-02-03 10:55:00,101.64,101.66,101.46,101.6,35276.0,76.9579,76.9731,76.8216,76.9276,35276.0
2017-02-03 11:00:00,101.61,101.75,101.58,101.63,31262.0,76.9352,77.0412,76.9125,76.9504,31262.0
2017-02-03 11:05:00,101.64,101.74,101.58,101.7,26339.0,76.9579,77.0336,76.9125,77.0034,26339.0
2017-02-03 11:10:00,101.67,101.81,101.62,101.71,30347.0,76.9806,77.0866,76.9428,77.0109,30347.0
2017-02-03 11:15:00,101.71,101.82,101.7,101.74,22048.0,77.0109,77.0942,77.0034,77.0336,22048.0
2017-02-03 11:20:00,101.73,101.83,101.72,101.73,49234.0,77.0261,77.1018,77.0185,77.0261,49234.0
2017-02-03 11:25:00,101.72,101.74,101.58,101.65,53973.0,77.0185,77.0336,76.9125,76.9655,53973.0
2017-02-03 11:30:00,101.63,101.67,101.54,101.62,29774.0,76.9504,76.9806,76.8822,76.9428,29774.0
2017-02-03 11:35:00,101.62,101.66,101.4,101.45,26611.0,76.9428,76.9731,76.7762,76.8141,26611.0
2017-02-03 11:40:00,101.4,101.43,101.08,101.21,33946.0,76.7762,76.7989,76.5339,76.6323,33946.0
2017-02-03 11:45:00,101.21,101.38,101.09,101.2,32768.0,76.6323,76.7611,76.5415,76.6248,32768.0
2017-02-03 11:50:00,101.2,101.28,101.06,101.06,30830.0,76.6248,76.6854,76.5188,76.5188,30830.0
2017-02-03 11:55:00,101.13,101.24,101.07,101.2,20901.0,76.5718,76.6551,76.5263,76.6248,20901.0
2017-02-03 12:00:00,101.23,101.36,101.22,101.26,18424.0,76.6475,76.7459,76.6399,76.6702,18424.0
2017-02-03 12:05:00,101.25,101.35,101.22,101.27,14303.0,76.6626,76.7384,76.6399,76.6778,14303.0
2017-02-03 12:10:00,101.25,101.35,101.23,101.3,4745.0,76.6626,76.7384,76.6475,76.7005,4745.0
2017-02-03 12:15:00,101.32,101.38,101.17,101.22,15880.0,76.7156,76.7611,76.6021,76.6399,15880.0
2017-02-03 12:20:00,101.2,101.31,101.12,101.31,12139.0,76.6248,76.7081,76.5642,76.7081,12139.0
2017-02-03 12:25:00,101.3,101.31,101.15,101.23,12966.0,76.7005,76.7081,76.5869,76.6475,12966.0
2017-02-03 12:30:00,101.24,101.36,101.15,101.31,10232.0,76.6551,76.7459,76.5869,76.7081,10232.0
2017-02-03 12:35:00,101.3,101.34,101.1,101.18,17129.0,76.7005,76.7308,76.5491,76.6096,17129.0
2017-02-03 12:40:00,101.14,101.18,101.05,101.05,11993.0,76.5793,76.6096,76.5112,76.5112,11993.0
2017-02-03 12:45:00,101.05,101.11,100.97,101.05,15432.0,76.5112,76.5566,76.4506,76.5112,15432.0
2017-02-03 12:50:00,101.03,101.07,100.92,101.01,14745.0,76.4961,76.5263,76.4128,76.4809,14745.0
2017-02-03 12:55:00,101.0,101.02,100.9,100.9,21736.0,76.4733,76.4885,76.3976,76.3976,21736.0
2017-02-03 13:00:00,100.89,100.91,100.79,100.8,15314.0,76.3901,76.4052,76.3143,76.3219,15314.0
2017-02-03 13:05:00,100.8,100.93,100.8,100.87,15742.0,76.3219,76.4203,76.3219,76.3749,15742.0
2017-02-03 13:10:00,100.89,101.06,100.81,101.04,54294.0,76.3901,76.5188,76.3295,76.5036,54294.0
2017-02-03 13:15:00,101.04,101.09,101.01,101.06,26840.0,76.5036,76.5415,76.4809,76.5188,26840.0
2017-02-03 13:20:00,101.06,101.07,100.99,101.02,10251.0,76.5188,76.5263,76.4658,76.4885,10251.0
2017-02-03 13:25:00,101.03,101.13,100.89,100.98,26315.0,76.4961,76.5718,76.3901,76.4582,26315.0
2017-02-03 13:30:00,100.98,101.03,100.96,100.99,11366.0,76.4582,76.4961,76.4431,76.4658,11366.0
2017-02-03 13:35:00,100.98,101.07,100.96,101.05,6960.0,76.4582,76.5263,76.4431,76.5112,6960.0
2017-02-03 13:40:00,101.08,101.1,100.99,101.04,21047.0,76.5339,76.5491,76.4658,76.5036,21047.0
2017-02-03 13:45:00,101.04,101.07,101.02,101.05,12270.0,76.5036,76.5263,76.4885,76.5112,12270.0
2017-02-03 13:50:00,101.05,101.08,101.01,101.06,28000.0,76.5112,76.5339,76.4809,76.5188,28000.0
2017-02-03 13:55:00,101.05,101.09,100.96,100.96,22985.0,76.5112,76.5415,76.4431,76.4431,22985.0
2017-02-03 14:00:00,100.95,101.1,100.94,101.07,43537.0,76.4355,76.5491,76.4279,76.5263,43537.0
2017-02-03 14:05:00,101.09,101.1,101.03,101.03,23926.0,76.5415,76.5491,76.4961,76.4961,23926.0
2017-02-03 14:10:00,101.03,101.21,101.02,101.14,53628.0,76.4961,76.6323,76.4885,76.5793,53628.0
2017-02-03 14:15:00,101.13,101.17,101.07,101.09,17485.0,76.5718,76.6021,76.5263,76.5415,17485.0
2017-02-03 14:20:00,101.09,101.21,101.09,101.14,20423.0,76.5415,76.6323,76.5415,76.5793,20423.0
2017-02-03 14:25:00,101.15,101.16,101.01,101.06,26509.0,76.5869,76.5945,76.4809,76.5188,26509.0
2017-02-03 14:30:00,101.07,101.19,101.07,101.19,19173.0,76.5263,76.6172,76.5263,76.6172,19173.0
2017-02-03 14:35:00,101.19,101.26,101.15,101.24,25618.0,76.6172,76.6702,76.5869,76.6551,25618.0
2017-02-03 14:40:00,101.24,101.28,101.12,101.13,21845.0,76.6551,76.6854,76.5642,76.5718,21845.0
2017-02-03 14:45:00,101.13,101.16,100.97,100.97,39170.0,76.5718,76.5945,76.4506,76.4506,39170.0
2017-02-03 14:50:00,101.0,101.07,100.96,101.02,22404.0,76.4733,76.5263,76.4431,76.4885,22404.0
2017-02-03 14:55:00,101.03,101.08,101.0,101.07,47193.0,76.4961,76.5339,76.4733,76.5263,47193.0
2017-02-03 15:00:00,101.06,101.19,101.01,101.02,41427.0,76.5188,76.6172,76.4809,76.4885,41427.0
2017-02-03 15:05:00,101.01,101.14,101.01,101.04,20876.0,76.4809,76.5793,76.4809,76.5036,20876.0
2017-02-03 15:10:00,101.04,101.15,101.03,101.06,27246.0,76.5036,76.5869,76.4961,76.5188,27246.0
2017-02-03 15:15:00,101.06,101.11,101.01,101.01,24089.0,76.5188,76.5566,76.4809,76.4809,24089.0
2017-02-03 15:20:00,101.02,101.03,100.82,100.84,34195.0,76.4885,76.4961,76.3371,76.3522,34195.0
2017-02-03 15:25:00,100.83,100.96,100.82,100.89,25427.0,76.3446,76.4431,76.3371,76.3901,25427.0
2017-02-03 15:30:00,100.89,100.94,100.85,100.92,34727.0,76.3901,76.4279,76.3598,76.4128,34727.0
2017-02-03 15:35:00,100.91,100.94,100.84,100.9,37093.0,76.4052,76.4279,76.3522,76.3976,37093.0
2017-02-03 15:40:00,100.9,100.92,100.84,100.91,47048.0,76.3976,76.4128,76.3522,76.4052,47048.0
2017-02-03 15:45:00,100.92,101.1,100.91,101.06,80118.0,76.4128,76.5491,76.4052,76.5188,80118.0
2017-02-03 15:50:00,101.06,101.08,100.91,100.93,77401.0,76.5188,76.5339,76.4052,76.4203,77401.0
2017-02-03 15:55:00,100.94,100.99,100.81,100.92,180074.0,76.4279,76.4658,76.3295,76.4128,180074.0
2017-02-06 09:30:00,101.0,101.0,100.4,100.47,39102.0,76.4733,76.4733,76.019,76.072,39102.0
2017-02-06 09:35:00,100.59,100.97,100.59,100.97,20548.0,76.1629,76.4506,76.1629,76.4506,20548.0
2017-02-06 09:40:00,101.03,101.05,100.33,100.33,27108.0,76.4961,76.5112,75.966,75.966,27108.0
2017-02-06 09:45:00,100.34,100.35,100.0,100.07,20564.0,75.9736,75.9812,75.7162,75.7692,20564.0
2017-02-06 09:50:00,100.08,100.2,99.94,100.07,20217.0,75.7768,75.8676,75.6708,75.7692,20217.0
2017-02-06 09:55:00,100.08,100.31,100.0,100.09,34412.0,75.7768,75.9509,75.7162,75.7843,34412.0
2017-02-06 10:00:00,100.09,100.13,99.93,100.1,22996.0,75.7843,75.8146,75.6632,75.7919,22996.0
2017-02-06 10:05:00,100.1,100.26,99.98,100.21,14393.0,75.7919,75.913,75.701,75.8752,14393.0
2017-02-06 10:10:00,100.2,100.2,99.95,99.95,9704.0,75.8676,75.8676,75.6783,75.6783,9704.0
2017-02-06 10:15:00,99.94,100.05,99.87,99.94,11941.0,75.6708,75.754,75.6178,75.6708,11941.0
2017-02-06 10:20:00,99.95,100.07,99.92,99.93,9115.0,75.6783,75.7692,75.6556,75.6632,9115.0
2017-02-06 10:25:00,99.95,100.01,99.87,99.88,17693.0,75.6783,75.7238,75.6178,75.6253,17693.0
2017-02-06 10:30:00,99.86,99.87,99.69,99.77,20363.0,75.6102,75.6178,75.4815,75.542,20363.0
2017-02-06 10:35:00,99.8,99.9,99.73,99.8,8224.0,75.5648,75.6405,75.5117,75.5648,8224.0
2017-02-06 10:40:00,99.8,99.87,99.72,99.81,8102.0,75.5648,75.6178,75.5042,75.5723,8102.0
2017-02-06 10:45:00,99.81,99.95,99.78,99.89,15841.0,75.5723,75.6783,75.5496,75.6329,15841.0
2017-02-06 10:50:00,99.92,99.95,99.85,99.85,8064.0,75.6556,75.6783,75.6026,75.6026,8064.0
2017-02-06 10:55:00,99.86,99.91,99.59,99.64,21885.0,75.6102,75.648,75.4057,75.4436,21885.0
2017-02-06 11:00:00,99.63,99.75,99.63,99.71,12392.0,75.436,75.5269,75.436,75.4966,12392.0
2017-02-06 11:05:00,99.7,99.85,99.7,99.78,9074.0,75.489,75.6026,75.489,75.5496,9074.0
2017-02-06 11:10:00,99.8,99.84,99.73,99.8,6876.0,75.5648,75.595,75.5117,75.5648,6876.0
2017-02-06 11:15:00,99.82,99.87,99.73,99.85,9712.0,75.5799,75.6178,75.5117,75.6026,9712.0
2017-02-06 11:20:00,99.85,99.87,99.72,99.82,9499.0,75.6026,75.6178,75.5042,75.5799,9499.0
2017-02-06 11:25:00,99.8,100.0,99.8,99.93,17982.0,75.5648,75.7162,75.5648,75.6632,17982.0
2017-02-06 11:30:00,99.95,100.01,99.8,99.88,11079.0,75.6783,75.7238,75.5648,75.6253,11079.0
2017-02-06 11:35:00,99.83,99.9,99.79,99.85,11800.0,75.5875,75.6405,75.5572,75.6026,11800.0
2017-02-06 11:40:00,99.81,99.85,99.68,99.71,9441.0,75.5723,75.6026,75.4739,75.4966,9441.0
2017-02-06 11:45:00,99.73,99.77,99.68,99.76,6974.0,75.5117,75.542,75.4739,75.5345,6974.0
2017-02-06 11:50:00,99.76,99.84,99.69,99.69,11520.0,75.5345,75.595,75.4815,75.4815,11520.0
2017-02-06 11:55:00,99.67,99.72,99.59,99.64,8884.0,75.4663,75.5042,75.4057,75.4436,8884.0
2017-02-06 12:00:00,99.63,99.74,99.6,99.7,20404.0,75.436,75.5193,75.4133,75.489,20404.0
2017-02-06 12:05:00,99.7,99.75,99.65,99.71,7458.0,75.489,75.5269,75.4512,75.4966,7458.0
2017-02-06 12:10:00,99.71,99.74,99.6,99.73,7671.0,75.4966,75.5193,75.4133,75.5117,7671.0
2017-02-06 12:15:00,99.75,99.76,99.68,99.73,5589.0,75.5269,75.5345,75.4739,75.5117,5589.0
2017-02-06 12:20:00,99.75,99.83,99.67,99.78,8900.0,75.5269,75.5875,75.4663,75.5496,8900.0
2017-02-06 12:25:00,99.78,99.79,99.71,99.71,7231.0,75.5496,75.5572,75.4966,75.4966,7231.0
2017-02-06 12:30:00,99.73,99.79,99.72,99.77,5393.0,75.5117,75.5572,75.5042,75.542,5393.0
2017-02-06 12:35:00,99.76,99.8,99.67,99.76,11065.0,75.5345,75.5648,75.4663,75.5345,11065.0
2017-02-06 12:40:00,99.72,99.81,99.72,99.74,8848.0,75.5042,75.5723,75.5042,75.5193,8848.0
2017-02-06 12:45:00,99.73,99.81,99.71,99.73,8739.0,75.5117,75.5723,75.4966,75.5117,8739.0
2017-02-06 12:50:00,99.75,99.8,99.73,99.77,8447.0,75.5269,75.5648,75.5117,75.542,8447.0
2017-02-06 12:55:00,99.75,99.83,99.65,99.66,10608.0,75.5269,75.5875,75.4512,75.4587,10608.0
2017-02-06 13:00:00,99.71,99.81,99.68,99.68,5592.0,75.4966,75.5723,75.4739,75.4739,5592.0
2017-02-06 13:05:00,99.7,99.79,99.69,99.71,4086.0,75.489,75.5572,75.4815,75.4966,4086.0
2017-02-06 13:10:00,99.7,99.74,99.59,99.66,19741.0,75.489,75.5193,75.4057,75.4587,19741.0
2017-02-06 13:15:00,99.62,99.64,99.51,99.57,13473.0,75.4285,75.4436,75.3452,75.3906,13473.0
2017-02-06 13:20:00,99.54,99.58,99.52,99.54,16159.0,75.3679,75.3982,75.3527,75.3679,16159.0
2017-02-06 13:25:00,99.56,99.57,99.53,99.54,2704.0,75.383,75.3906,75.3603,75.3679,2704.0
2017-02-06 13:30:00,99.53,99.56,99.46,99.52,5381.0,75.3603,75.383,75.3073,75.3527,5381.0
2017-02-06 13:35:00,99.53,99.56,99.45,99.45,7651.0,75.3603,75.383,75.2997,75.2997,7651.0
2017-02-06 13:40:00,99.45,99.58,99.43,99.58,10659.0,75.2997,75.3982,75.2846,75.3982,10659.0
2017-02-06 13:45:00,99.58,99.66,99.56,99.63,10620.0,75.3982,75.4587,75.383,75.436,10620.0
2017-02-06 13:50:00,99.63,99.78,99.63,99.77,12674.0,75.436,75.5496,75.436,75.542,12674.0
2017-02-06 13:55:00,99.78,99.83,99.78,99.8,6865.0,75.5496,75.5875,75.5496,75.5648,6865.0
2017-02-06 14:00:00,99.81,99.85,99.79,99.83,12958.0,75.5723,75.6026,75.5572,75.5875,12958.0
2017-02-06 14:05:00,99.81,99.89,99.8,99.89,8514.0,75.5723,75.6329,75.5648,75.6329,8514.0
2017-02-06 14:10:00,99.89,99.99,99.85,99.99,14315.0,75.6329,75.7086,75.6026,75.7086,14315.0
2017-02-06 14:15:00,99.98,99.99,99.85,99.96,26835.0,75.701,75.7086,75.6026,75.6859,26835.0
2017-02-06 14:20:00,99.98,99.98,99.72,99.72,8815.0,75.701,75.701,75.5042,75.5042,8815.0
2017-02-06 14:25:00,99.74,99.89,99.72,99.89,8758.0,75.5193,75.6329,75.5042,75.6329,8758.0
2017-02-06 14:30:00,99.87,99.94,99.86,99.87,7732.0,75.6178,75.6708,75.6102,75.6178,7732.0
2017-02-06 14:35:00,99.87,100.01,99.86,100.01,18951.0,75.6178,75.7238,75.6102,75.7238,18951.0
2017-02-06 14:40:00,100.02,100.07,100.0,100.04,11515.0,75.7313,75.7692,75.7162,75.7465,11515.0
2017-02-06 14:45:00,100.05,100.12,100.0,100.11,19314.0,75.754,75.807,75.7162,75.7995,19314.0
2017-02-06 14:50:00,100.1,100.11,100.03,100.07,13299.0,75.7919,75.7995,75.7389,75.7692,13299.0
2017-02-06 14:55:00,100.07,100.15,100.07,100.07,13735.0,75.7692,75.8298,75.7692,75.7692,13735.0
2017-02-06 15:00:00,100.04,100.1,99.99,100.05,12882.0,75.7465,75.7919,75.7086,75.754,12882.0
2017-02-06 15:05:00,100.06,100.06,100.01,100.01,7862.0,75.7616,75.7616,75.7238,75.7238,7862.0
2017-02-06 15:10:00,100.02,100.07,100.0,100.02,12999.0,75.7313,75.7692,75.7162,75.7313,12999.0
2017-02-06 15:15:00,100.03,100.06,99.93,99.93,22983.0,75.7389,75.7616,75.6632,75.6632,22983.0
2017-02-06 15:20:00,99.93,100.0,99.91,99.91,21764.0,75.6632,75.7162,75.648,75.648,21764.0
2017-02-06 15:25:00,99.9,99.91,99.84,99.88,21915.0,75.6405,75.648,75.595,75.6253,21915.0
2017-02-06 15:30:00,99.87,99.88,99.83,99.85,30476.0,75.6178,75.6253,75.5875,75.6026,30476.0
2017-02-06 15:35:00,99.86,99.87,99.7,99.72,45134.0,75.6102,75.6178,75.489,75.5042,45134.0
2017-02-06 15:40:00,99.74,99.85,99.74,99.76,49510.0,75.5193,75.6026,75.5193,75.5345,49510.0
2017-02-06 15:45:00,99.74,99.77,99.6,99.62,55199.0,75.5193,75.542,75.4133,75.4285,55199.0
2017-02-06 15:50:00,99.62,99.74,99.61,99.71,61804.0,75.4285,75.5193,75.4209,75.4966,61804.0
2017-02-06 15:55:00,99.7,99.71,99.6,99.71,134740.0,75.489,75.4966,75.4133,75.4966,134740.0
2017-02-07 09:30:00,99.25,99.5,98.49,98.73,74866.0,75.1483,75.3376,74.5729,74.7546,74866.0
2017-02-07 09:35:00,98.73,99.0,98.57,99.0,37849.0,74.7546,74.959,74.6334,74.959,37849.0
2017-02-07 09:40:00,99.06,99.28,99.05,99.09,19281.0,75.0045,75.171,74.9969,75.0272,19281.0
2017-02-07 09:45:00,99.14,99.2,98.92,98.92,19333.0,75.065,75.1105,74.8984,74.8984,19333.0
2017-02-07 09:50:00,98.91,98.92,98.64,98.79,14713.0,74.8909,74.8984,74.6864,74.8,14713.0
2017-02-07 09:55:00,98.69,98.78,98.58,98.58,15289.0,74.7243,74.7924,74.641,74.641,15289.0
2017-02-07 10:00:00,98.57,98.58,98.28,98.38,36173.0,74.6334,74.641,74.4139,74.4896,36173.0
2017-02-07 10:05:00,98.39,98.6,98.37,98.52,42592.0,74.4972,74.6562,74.482,74.5956,42592.0
2017-02-07 10:10:00,98.48,98.52,98.2,98.23,37832.0,74.5653,74.5956,74.3533,74.376,37832.0
2017-02-07 10:15:00,98.2,98.21,98.01,98.1,53742.0,74.3533,74.3609,74.2094,74.2776,53742.0
2017-02-07 10:20:00,98.1,98.25,98.08,98.21,23048.0,74.2776,74.3912,74.2624,74.3609,23048.0
2017-02-07 10:25:00,98.24,98.39,98.18,98.33,24958.0,74.3836,74.4972,74.3381,74.4517,24958.0
2017-02-07 10:30:00,98.35,98.46,98.29,98.44,18787.0,74.4669,74.5502,74.4214,74.535,18787.0
2017-02-07 10:35:00,98.44,98.47,98.35,98.39,20376.0,74.535,74.5577,74.4669,74.4972,20376.0
2017-02-07 10:40:00,98.37,98.48,98.32,98.46,18937.0,74.482,74.5653,74.4442,74.5502,18937.0
2017-02-07 10:45:00,98.47,98.47,98.22,98.26,16515.0,74.5577,74.5577,74.3684,74.3987,16515.0
2017-02-07 10:50:00,98.26,98.27,98.1,98.13,21480.0,74.3987,74.4063,74.2776,74.3003,21480.0
2017-02-07 10:55:00,98.12,98.13,97.85,97.89,54016.0,74.2927,74.3003,74.0883,74.1186,54016.0
2017-02-07 11:00:00,97.89,98.13,97.88,97.99,44558.0,74.1186,74.3003,74.111,74.1943,44558.0
2017-02-07 11:05:00,98.01,98.19,97.94,98.18,23971.0,74.2094,74.3457,74.1564,74.3381,23971.0
2017-02-07 11:10:00,98.19,98.2,98.1,98.11,42188.0,74.3457,74.3533,74.2776,74.2851,42188.0
2017-02-07 11:15:00,98.11,98.15,97.91,97.91,26810.0,74.2851,74.3154,74.1337,74.1337,26810.0
2017-02-07 11:20:00,97.96,97.96,97.84,97.87,31101.0,74.1716,74.1716,74.0807,74.1034,31101.0
2017-02-07 11:25:00,97.87,97.89,97.68,97.69,27057.0,74.1034,74.1186,73.9596,73.9671,27057.0
2017-02-07 11:30:00,97.69,97.74,97.52,97.55,38416.0,73.9671,74.005,73.8384,73.8611,38416.0
2017-02-07 11:35:00,97.55,97.6,96.93,96.94,84725.0,73.8611,73.899,73.3917,73.3993,84725.0
2017-02-07 11:40:00,96.97,97.08,96.65,96.69,69635.0,73.422,73.5053,73.1797,73.21,69635.0
2017-02-07 11:45:00,96.72,96.96,96.7,96.82,71806.0,73.2327,73.4144,73.2175,73.3084,71806.0
2017-02-07 11:50:00,96.81,97.11,96.81,97.09,46100.0,73.3008,73.528,73.3008,73.5128,46100.0
2017-02-07 11:55:00,97.08,97.1,96.71,96.76,52176.0,73.5053,73.5204,73.2251,73.263,52176.0
2017-02-07 12:00:00,96.76,96.87,96.72,96.8,37728.0,73.263,73.3463,73.2327,73.2933,37728.0
2017-02-07 12:05:00,96.81,96.94,96.14,96.25,130907.0,73.3008,73.3993,72.7935,72.8768,130907.0
2017-02-07 12:10:00,96.29,96.32,96.06,96.09,88996.0,72.9071,72.9298,72.733,72.7557,88996.0
2017-02-07 12:15:00,96.09,96.2,95.86,95.91,78563.0,72.7557,72.839,72.5815,72.6194,78563.0
2017-02-07 12:20:00,95.89,95.9,95.57,95.7,110386.0,72.6042,72.6118,72.362,72.4604,110386.0
2017-02-07 12:25:00,95.72,95.89,95.68,95.8,135358.0,72.4755,72.6042,72.4452,72.5361,135358.0
2017-02-07 12:30:00,95.78,96.22,95.71,96.22,73970.0,72.521,72.8541,72.468,72.8541,73970.0
2017-02-07 12:35:00,96.23,96.35,96.14,96.2,51151.0,72.8617,72.9525,72.7935,72.839,51151.0
2017-02-07 12:40:00,96.19,96.19,95.92,96.01,24525.0,72.8314,72.8314,72.627,72.6951,24525.0
2017-02-07 12:45:00,95.98,96.02,95.65,95.72,83737.0,72.6724,72.7027,72.4225,72.4755,83737.0
2017-02-07 12:50:00,95.72,95.91,95.72,95.76,32987.0,72.4755,72.6194,72.4755,72.5058,32987.0
2017-02-07 12:55:00,95.77,95.78,95.27,95.4,92715.0,72.5134,72.521,72.1348,72.2332,92715.0
2017-02-07 13:00:00,95.4,95.65,95.37,95.62,41470.0,72.2332,72.4225,72.2105,72.3998,41470.0
2017-02-07 13:05:00,95.62,95.71,95.59,95.69,28192.0,72.3998,72.468,72.3771,72.4528,28192.0
2017-02-07 13:10:00,95.67,95.83,95.67,95.83,25809.0,72.4377,72.5588,72.4377,72.5588,25809.0
2017-02-07 13:15:00,95.83,96.16,95.79,96.12,26664.0,72.5588,72.8087,72.5285,72.7784,26664.0
2017-02-07 13:20:00,96.11,96.15,95.95,96.14,47402.0,72.7708,72.8011,72.6497,72.7935,47402.0
2017-02-07 13:25:00,96.14,96.29,96.12,96.29,35591.0,72.7935,72.9071,72.7784,72.9071,35591.0
2017-02-07 13:30:00,96.28,96.61,96.24,96.57,105990.0,72.8995,73.1494,72.8693,73.1191,105990.0
2017-02-07 13:35:00,96.58,96.71,96.55,96.71,33224.0,73.1267,73.2251,73.104,73.2251,33224.0
2017-02-07 13:40:00,96.72,96.72,96.61,96.63,26701.0,73.2327,73.2327,73.1494,73.1645,26701.0
2017-02-07 13:45:00,96.64,96.65,96.58,96.62,46260.0,73.1721,73.1797,73.1267,73.157,46260.0
2017-02-07 13:50:00,96.6,96.71,96.6,96.67,37527.0,73.1418,73.2251,73.1418,73.1948,37527.0
2017-02-07 13:55:00,96.67,96.72,96.6,96.61,46500.0,73.1948,73.2327,73.1418,73.1494,46500.0
2017-02-07 14:00:00,96.63,96.65,96.5,96.55,61685.0,73.1645,73.1797,73.0661,73.104,61685.0
2017-02-07 14:05:00,96.55,96.63,96.52,96.57,61558.0,73.104,73.1645,73.0813,73.1191,61558.0
2017-02-07 14:10:00,96.57,96.61,96.53,96.54,20012.0,73.1191,73.1494,73.0888,73.0964,20012.0
2017-02-07 14:15:00,96.55,96.55,96.45,96.49,27972.0,73.104,73.104,73.0283,73.0585,27972.0
2017-02-07 14:20:00,96.49,96.62,96.48,96.56,44100.0,73.0585,73.157,73.051,73.1115,44100.0
2017-02-07 14:25:00,96.57,96.82,96.57,96.82,31825.0,73.1191,73.3084,73.1191,73.3084,31825.0
2017-02-07 14:30:00,96.81,96.97,96.8,96.83,58485.0,73.3008,73.422,73.2933,73.316,58485.0
2017-02-07 14:35:00,96.84,96.94,96.84,96.92,39279.0,73.3236,73.3993,73.3236,73.3841,39279.0
2017-02-07 14:40:00,96.92,97.06,96.9,97.01,48464.0,73.3841,73.4901,73.369,73.4523,48464.0
2017-02-07 14:45:00,97.0,97.24,96.99,97.23,45398.0,73.4447,73.6264,73.4371,73.6188,45398.0
2017-02-07 14:50:00,97.2,97.26,97.15,97.18,29230.0,73.5961,73.6416,73.5583,73.581,29230.0
2017-02-07 14:55:00,97.2,97.22,97.11,97.19,36476.0,73.5961,73.6113,73.528,73.5886,36476.0
2017-02-07 15:00:00,97.19,97.33,97.15,97.33,29288.0,73.5886,73.6946,73.5583,73.6946,29288.0
2017-02-07 15:05:00,97.33,97.39,97.24,97.25,43819.0,73.6946,73.74,73.6264,73.634,43819.0
2017-02-07 15:10:00,97.24,97.33,97.23,97.32,32901.0,73.6264,73.6946,73.6188,73.687,32901.0
2017-02-07 15:15:00,97.33,97.48,97.31,97.47,29799.0,73.6946,73.8081,73.6794,73.8006,29799.0
2017-02-07 15:20:00,97.47,97.53,97.47,97.5,27724.0,73.8006,73.846,73.8006,73.8233,27724.0
2017-02-07 15:25:00,97.49,97.5,97.36,97.41,53610.0,73.8157,73.8233,73.7173,73.7551,53610.0
2017-02-07 15:30:00,97.39,97.39,97.2,97.25,62190.0,73.74,73.74,73.5961,73.634,62190.0
2017-02-07 15:35:00,97.24,97.27,97.18,97.24,63166.0,73.6264,73.6491,73.581,73.6264,63166.0
2017-02-07 15:40:00,97.24,97.3,97.23,97.26,54842.0,73.6264,73.6718,73.6188,73.6416,54842.0
2017-02-07 15:45:00,97.25,97.28,97.12,97.15,149871.0,73.634,73.6567,73.5356,73.5583,149871.0
2017-02-07 15:50:00,97.15,97.17,97.04,97.05,68618.0,73.5583,73.5734,73.475,73.4826,68618.0
2017-02-07 15:55:00,97.05,97.23,97.04,97.12,283598.0,73.4826,73.6188,73.475,73.5356,283598.0
2017-02-08 09:30:00,96.6,96.72,95.28,95.86,88729.0,73.1418,73.2327,72.1424,72.5815,88729.0
2017-02-08 09:35:00,95.87,96.36,95.85,96.14,65502.0,72.5891,72.9601,72.574,72.7935,65502.0
2017-02-08 09:40:00,96.22,96.31,96.11,96.25,26513.0,72.8541,72.9223,72.7708,72.8768,26513.0
2017-02-08 09:45:00,96.23,96.3,96.11,96.12,34903.0,72.8617,72.9147,72.7708,72.7784,34903.0
2017-02-08 09:50:00,96.14,96.16,95.52,95.52,54775.0,72.7935,72.8087,72.3241,72.3241,54775.0
2017-02-08 09:55:00,95.52,95.97,95.49,95.94,36147.0,72.3241,72.6648,72.3014,72.6421,36147.0
2017-02-08 10:00:00,95.93,96.2,95.9,96.09,45618.0,72.6345,72.839,72.6118,72.7557,45618.0
2017-02-08 10:05:00,96.11,96.17,96.0,96.02,35704.0,72.7708,72.8163,72.6875,72.7027,35704.0
2017-02-08 10:10:00,96.03,96.4,96.0,96.26,95699.0,72.7103,72.9904,72.6875,72.8844,95699.0
2017-02-08 10:15:00,96.27,96.31,96.22,96.25,46902.0,72.892,72.9223,72.8541,72.8768,46902.0
2017-02-08 10:20:00,96.24,96.24,96.11,96.19,29850.0,72.8693,72.8693,72.7708,72.8314,29850.0
2017-02-08 10:25:00,96.2,96.77,96.2,96.61,72009.0,72.839,73.2706,72.839,73.1494,72009.0
2017-02-08 10:30:00,96.57,96.96,96.43,96.53,67279.0,73.1191,73.4144,73.0131,73.0888,67279.0
2017-02-08 10:35:00,96.53,96.85,96.49,96.79,59547.0,73.0888,73.3311,73.0585,73.2857,59547.0
2017-02-08 10:40:00,96.8,97.31,96.6,97.18,59754.0,73.2933,73.6794,73.1418,73.581,59754.0
2017-02-08 10:45:00,97.27,97.49,97.17,97.4,40791.0,73.6491,73.8157,73.5734,73.7476,40791.0
2017-02-08 10:50:00,97.41,97.5,97.35,97.38,23851.0,73.7551,73.8233,73.7097,73.7324,23851.0
2017-02-08 10:55:00,97.44,97.6,97.41,97.55,33188.0,73.7778,73.899,73.7551,73.8611,33188.0
2017-02-08 11:00:00,97.58,97.75,97.46,97.73,37625.0,73.8839,74.0126,73.793,73.9974,37625.0
2017-02-08 11:05:00,97.73,97.76,97.57,97.62,29387.0,73.9974,74.0201,73.8763,73.9141,29387.0
2017-02-08 11:10:00,97.62,97.7,97.41,97.46,36883.0,73.9141,73.9747,73.7551,73.793,36883.0
2017-02-08 11:15:00,97.47,97.6,97.41,97.49,19804.0,73.8006,73.899,73.7551,73.8157,19804.0
2017-02-08 11:20:00,97.49,97.55,97.39,97.39,35841.0,73.8157,73.8611,73.74,73.74,35841.0
2017-02-08 11:25:00,97.38,97.45,97.35,97.39,70582.0,73.7324,73.7854,73.7097,73.74,70582.0
2017-02-08 11:30:00,97.39,97.45,97.3,97.42,39768.0,73.74,73.7854,73.6718,73.7627,39768.0
2017-02-08 11:35:00,97.4,97.44,97.22,97.23,52289.0,73.7476,73.7778,73.6113,73.6188,52289.0
2017-02-08 11:40:00,97.24,97.25,97.02,97.19,46079.0,73.6264,73.634,73.4598,73.5886,46079.0
2017-02-08 11:45:00,97.18,97.21,97.0,97.0,32278.0,73.581,73.6037,73.4447,73.4447,32278.0
2017-02-08 11:50:00,97.0,97.37,97.0,97.17,29133.0,73.4447,73.7248,73.4447,73.5734,29133.0
2017-02-08 11:55:00,97.16,97.33,97.13,97.2,40348.0,73.5658,73.6946,73.5431,73.5961,40348.0
2017-02-08 12:00:00,97.19,97.48,97.19,97.41,35072.0,73.5886,73.8081,73.5886,73.7551,35072.0
2017-02-08 12:05:00,97.39,97.53,97.32,97.37,24730.0,73.74,73.846,73.687,73.7248,24730.0
2017-02-08 12:10:00,97.39,97.52,97.37,97.41,14979.0,73.74,73.8384,73.7248,73.7551,14979.0
2017-02-08 12:15:00,97.4,97.53,97.37,97.53,15780.0,73.7476,73.846,73.7248,73.846,15780.0
2017-02-08 12:20:00,97.53,97.56,97.48,97.53,18391.0,73.846,73.8687,73.8081,73.846,18391.0
2017-02-08 12:25:00,97.53,97.54,97.45,97.53,14669.0,73.846,73.8536,73.7854,73.846,14669.0
2017-02-08 12:30:00,97.53,98.01,97.53,98.01,31537.0,73.846,74.2094,73.846,74.2094,31537.0
2017-02-08 12:35:00,97.99,98.01,97.69,97.84,47535.0,74.1943,74.2094,73.9671,74.0807,47535.0
2017-02-08 12:40:00,97.84,97.86,97.67,97.67,26553.0,74.0807,74.0959,73.952,73.952,26553.0
2017-02-08 12:45:00,97.64,97.65,97.41,97.51,32526.0,73.9293,73.9369,73.7551,73.8309,32526.0
2017-02-08 12:50:00,97.52,97.8,97.49,97.8,16557.0,73.8384,74.0504,73.8157,74.0504,16557.0
2017-02-08 12:55:00,97.81,97.91,97.74,97.91,20179.0,74.058,74.1337,74.005,74.1337,20179.0
2017-02-08 13:00:00,97.9,98.26,97.89,98.24,32228.0,74.1261,74.3987,74.1186,74.3836,32228.0
2017-02-08 13:05:00,98.24,98.26,97.99,98.08,21590.0,74.3836,74.3987,74.1943,74.2624,21590.0
2017-02-08 13:10:00,98.06,98.06,97.93,98.0,14758.0,74.2473,74.2473,74.1489,74.2019,14758.0
2017-02-08 13:15:00,98.01,98.15,97.97,98.12,15206.0,74.2094,74.3154,74.1791,74.2927,15206.0
2017-02-08 13:20:00,98.12,98.24,98.09,98.24,20811.0,74.2927,74.3836,74.27,74.3836,20811.0
2017-02-08 13:25:00,98.23,98.28,98.03,98.06,15164.0,74.376,74.4139,74.2246,74.2473,15164.0
2017-02-08 13:30:00,98.05,98.14,98.03,98.12,31066.0,74.2397,74.3079,74.2246,74.2927,31066.0
2017-02-08 13:35:00,98.13,98.19,98.12,98.15,31462.0,74.3003,74.3457,74.2927,74.3154,31462.0
2017-02-08 13:40:00,98.16,98.2,98.13,98.18,40864.0,74.323,74.3533,74.3003,74.3381,40864.0
2017-02-08 13:45:00,98.16,98.26,98.15,98.22,23957.0,74.323,74.3987,74.3154,74.3684,23957.0
2017-02-08 13:50:00,98.21,98.26,98.2,98.21,16279.0,74.3609,74.3987,74.3533,74.3609,16279.0
2017-02-08 13:55:00,98.23,98.31,98.2,98.2,20670.0,74.376,74.4366,74.3533,74.3533,20670.0
2017-02-08 14:00:00,98.22,98.37,98.22,98.29,23840.0,74.3684,74.482,74.3684,74.4214,23840.0
2017-02-08 14:05:00,98.28,98.33,98.23,98.32,19833.0,74.4139,74.4517,74.376,74.4442,19833.0
2017-02-08 14:10:00,98.3,98.36,98.29,98.34,15651.0,74.429,74.4744,74.4214,74.4593,15651.0
2017-02-08 14:15:00,98.34,98.37,98.29,98.34,14870.0,74.4593,74.482,74.4214,74.4593,14870.0
2017-02-08 14:20:00,98.3,98.41,98.29,98.41,18773.0,74.429,74.5123,74.4214,74.5123,18773.0
2017-02-08 14:25:00,98.41,98.44,98.34,98.36,25681.0,74.5123,74.535,74.4593,74.4744,25681.0
2017-02-08 14:30:00,98.37,98.46,98.37,98.43,17115.0,74.482,74.5502,74.482,74.5274,17115.0
2017-02-08 14:35:00,98.44,98.48,98.38,98.41,17170.0,74.535,74.5653,74.4896,74.5123,17170.0
2017-02-08 14:40:00,98.42,98.49,98.39,98.42,23743.0,74.5199,74.5729,74.4972,74.5199,23743.0
2017-02-08 14:45:00,98.43,98.47,98.34,98.41,14911.0,74.5274,74.5577,74.4593,74.5123,14911.0
2017-02-08 14:50:00,98.41,98.47,98.35,98.39,20904.0,74.5123,74.5577,74.4669,74.4972,20904.0
2017-02-08 14:55:00,98.39,98.41,98.29,98.29,17514.0,74.4972,74.5123,74.4214,74.4214,17514.0
2017-02-08 15:00:00,98.31,98.32,98.23,98.26,31107.0,74.4366,74.4442,74.376,74.3987,31107.0
2017-02-08 15:05:00,98.27,98.28,98.14,98.14,24887.0,74.4063,74.4139,74.3079,74.3079,24887.0
2017-02-08 15:10:00,98.14,98.2,98.08,98.08,25799.0,74.3079,74.3533,74.2624,74.2624,25799.0
2017-02-08 15:15:00,98.09,98.11,98.01,98.02,17367.0,74.27,74.2851,74.2094,74.217,17367.0
2017-02-08 15:20:00,98.02,98.09,97.97,98.0,22416.0,74.217,74.27,74.1791,74.2019,22416.0
2017-02-08 15:25:00,98.02,98.02,97.94,98.02,25072.0,74.217,74.217,74.1564,74.217,25072.0
2017-02-08 15:30:00,98.01,98.06,97.94,98.05,32502.0,74.2094,74.2473,74.1564,74.2397,32502.0
2017-02-08 15:35:00,98.06,98.08,97.93,97.95,27428.0,74.2473,74.2624,74.1489,74.164,27428.0
2017-02-08 15:40:00,97.94,98.16,97.94,98.08,31767.0,74.1564,74.323,74.1564,74.2624,31767.0
2017-02-08 15:45:00,98.1,98.16,98.01,98.08,35635.0,74.2776,74.323,74.2094,74.2624,35635.0
2017-02-08 15:50:00,98.09,98.09,98.0,98.08,46974.0,74.27,74.27,74.2019,74.2624,46974.0
2017-02-08 15:55:00,98.07,98.2,98.07,98.12,116922.0,74.2549,74.3533,74.2549,74.2927,116922.0
2017-02-09 09:30:00,99.1,99.41,98.82,99.11,69967.0,75.0347,75.2695,74.8227,75.0423,69967.0
2017-02-09 09:35:00,99.17,99.29,98.72,98.82,23231.0,75.0877,75.1786,74.747,74.8227,23231.0
2017-02-09 09:40:00,98.84,98.97,98.6,98.8,21679.0,74.8379,74.9363,74.6562,74.8076,21679.0
2017-02-09 09:45:00,98.8,98.92,98.62,98.9,34691.0,74.8076,74.8984,74.6713,74.8833,34691.0
2017-02-09 09:50:00,98.86,98.99,98.66,98.85,23204.0,74.853,74.9514,74.7016,74.8454,23204.0
2017-02-09 09:55:00,98.85,98.95,98.45,98.95,15929.0,74.8454,74.9212,74.5426,74.9212,15929.0
2017-02-09 10:00:00,98.94,99.09,98.83,99.09,32579.0,74.9136,75.0272,74.8303,75.0272,32579.0
2017-02-09 10:05:00,99.08,99.28,99.06,99.27,35485.0,75.0196,75.171,75.0045,75.1635,35485.0
2017-02-09 10:10:00,99.26,99.47,99.22,99.45,43731.0,75.1559,75.3149,75.1256,75.2997,43731.0
2017-02-09 10:15:00,99.47,99.83,99.43,99.82,55587.0,75.3149,75.5875,75.2846,75.5799,55587.0
2017-02-09 10:20:00,99.84,100.14,99.82,100.12,76592.0,75.595,75.8222,75.5799,75.807,76592.0
2017-02-09 10:25:00,100.14,100.15,99.54,99.69,61482.0,75.8222,75.8298,75.3679,75.4815,61482.0
2017-02-09 10:30:00,99.68,99.72,99.47,99.48,17646.0,75.4739,75.5042,75.3149,75.3225,17646.0
2017-02-09 10:35:00,99.48,99.69,99.46,99.66,22648.0,75.3225,75.4815,75.3073,75.4587,22648.0
2017-02-09 10:40:00,99.68,99.81,99.68,99.77,26808.0,75.4739,75.5723,75.4739,75.542,26808.0
2017-02-09 10:45:00,99.78,100.29,99.75,100.25,50828.0,75.5496,75.9358,75.5269,75.9055,50828.0
2017-02-09 10:50:00,100.27,100.28,99.94,99.94,30903.0,75.9206,75.9282,75.6708,75.6708,30903.0
2017-02-09 10:55:00,99.98,100.1,99.92,100.06,18265.0,75.701,75.7919,75.6556,75.7616,18265.0
2017-02-09 11:00:00,100.06,100.08,99.75,99.79,23122.0,75.7616,75.7768,75.5269,75.5572,23122.0
2017-02-09 11:05:00,99.75,99.81,99.73,99.8,30397.0,75.5269,75.5723,75.5117,75.5648,30397.0
2017-02-09 11:10:00,99.81,100.04,99.74,100.01,27582.0,75.5723,75.7465,75.5193,75.7238,27582.0
2017-02-09 11:15:00,100.01,100.04,99.75,99.79,25149.0,75.7238,75.7465,75.5269,75.5572,25149.0
2017-02-09 11:20:00,99.77,99.91,99.74,99.78,27686.0,75.542,75.648,75.5193,75.5496,27686.0
2017-02-09 11:25:00,99.78,99.8,99.32,99.34,52471.0,75.5496,75.5648,75.2013,75.2165,52471.0
2017-02-09 11:30:00,99.34,99.46,99.24,99.34,60911.0,75.2165,75.3073,75.1407,75.2165,60911.0
2017-02-09 11:35:00,99.38,99.47,99.28,99.38,17767.0,75.2467,75.3149,75.171,75.2467,17767.0
2017-02-09 11:40:00,99.39,99.44,99.36,99.41,9731.0,75.2543,75.2922,75.2316,75.2695,9731.0
2017-02-09 11:45:00,99.43,99.47,99.32,99.4,18204.0,75.2846,75.3149,75.2013,75.2619,18204.0
2017-02-09 11:50:00,99.38,99.45,99.34,99.39,11259.0,75.2467,75.2997,75.2165,75.2543,11259.0
2017-02-09 11:55:00,99.39,99.51,99.35,99.51,23340.0,75.2543,75.3452,75.224,75.3452,23340.0
2017-02-09 12:00:00,99.51,99.61,99.46,99.57,37540.0,75.3452,75.4209,75.3073,75.3906,37540.0
2017-02-09 12:05:00,99.58,99.84,99.57,99.84,17616.0,75.3982,75.595,75.3906,75.595,17616.0
2017-02-09 12:10:00,99.84,99.96,99.81,99.88,21564.0,75.595,75.6859,75.5723,75.6253,21564.0
2017-02-09 12:15:00,99.88,99.88,99.63,99.63,17331.0,75.6253,75.6253,75.436,75.436,17331.0
2017-02-09 12:20:00,99.64,99.7,99.61,99.68,14051.0,75.4436,75.489,75.4209,75.4739,14051.0
2017-02-09 12:25:00,99.7,99.78,99.65,99.71,12437.0,75.489,75.5496,75.4512,75.4966,12437.0
2017-02-09 12:30:00,99.71,99.77,99.66,99.75,10188.0,75.4966,75.542,75.4587,75.5269,10188.0
2017-02-09 12:35:00,99.72,99.76,99.64,99.66,17228.0,75.5042,75.5345,75.4436,75.4587,17228.0
2017-02-09 12:40:00,99.67,99.77,99.67,99.74,13464.0,75.4663,75.542,75.4663,75.5193,13464.0
2017-02-09 12:45:00,99.73,99.74,99.61,99.65,23155.0,75.5117,75.5193,75.4209,75.4512,23155.0
2017-02-09 12:50:00,99.65,99.68,99.58,99.58,12553.0,75.4512,75.4739,75.3982,75.3982,12553.0
2017-02-09 12:55:00,99.57,99.66,99.57,99.66,11305.0,75.3906,75.4587,75.3906,75.4587,11305.0
2017-02-09 13:00:00,99.66,99.79,99.66,99.76,14228.0,75.4587,75.5572,75.4587,75.5345,14228.0
2017-02-09 13:05:00,99.72,99.74,99.63,99.65,10710.0,75.5042,75.5193,75.436,75.4512,10710.0
2017-02-09 13:10:00,99.65,99.66,99.56,99.56,14194.0,75.4512,75.4587,75.383,75.383,14194.0
2017-02-09 13:15:00,99.55,99.6,99.55,99.58,12548.0,75.3755,75.4133,75.3755,75.3982,12548.0
2017-02-09 13:20:00,99.57,99.92,99.57,99.9,21899.0,75.3906,75.6556,75.3906,75.6405,21899.0
2017-02-09 13:25:00,99.9,99.93,99.8,99.81,23867.0,75.6405,75.6632,75.5648,75.5723,23867.0
2017-02-09 13:30:00,99.8,99.82,99.55,99.59,24045.0,75.5648,75.5799,75.3755,75.4057,24045.0
2017-02-09 13:35:00,99.59,99.86,99.59,99.86,13416.0,75.4057,75.6102,75.4057,75.6102,13416.0
2017-02-09 13:40:00,99.86,99.93,99.78,99.83,11583.0,75.6102,75.6632,75.5496,75.5875,11583.0
2017-02-09 13:45:00,99.84,99.95,99.84,99.95,15770.0,75.595,75.6783,75.595,75.6783,15770.0
2017-02-09 13:50:00,99.94,99.99,99.87,99.87,18271.0,75.6708,75.7086,75.6178,75.6178,18271.0
2017-02-09 13:55:00,99.89,100.09,99.88,100.09,19608.0,75.6329,75.7843,75.6253,75.7843,19608.0
2017-02-09 14:00:00,100.09,100.1,99.97,100.06,24346.0,75.7843,75.7919,75.6935,75.7616,24346.0
2017-02-09 14:05:00,100.06,100.06,99.88,99.92,10585.0,75.7616,75.7616,75.6253,75.6556,10585.0
2017-02-09 14:10:00,99.94,99.96,99.83,99.87,14632.0,75.6708,75.6859,75.5875,75.6178,14632.0
2017-02-09 14:15:00,99.85,99.92,99.78,99.81,22982.0,75.6026,75.6556,75.5496,75.5723,22982.0
2017-02-09 14:20:00,99.8,99.87,99.79,99.84,10692.0,75.5648,75.6178,75.5572,75.595,10692.0
2017-02-09 14:25:00,99.82,99.92,99.81,99.86,14700.0,75.5799,75.6556,75.5723,75.6102,14700.0
2017-02-09 14:30:00,99.86,100.0,99.85,99.99,6642.0,75.6102,75.7162,75.6026,75.7086,6642.0
2017-02-09 14:35:00,99.98,100.1,99.98,100.1,29207.0,75.701,75.7919,75.701,75.7919,29207.0
2017-02-09 14:40:00,100.09,100.21,100.08,100.18,24681.0,75.7843,75.8752,75.7768,75.8525,24681.0
2017-02-09 14:45:00,100.17,100.18,100.08,100.17,20337.0,75.8449,75.8525,75.7768,75.8449,20337.0
2017-02-09 14:50:00,100.17,100.17,100.08,100.14,25005.0,75.8449,75.8449,75.7768,75.8222,25005.0
2017-02-09 14:55:00,100.13,100.19,100.1,100.11,22934.0,75.8146,75.86,75.7919,75.7995,22934.0
2017-02-09 15:00:00,100.12,100.14,100.0,100.0,38015.0,75.807,75.8222,75.7162,75.7162,38015.0
2017-02-09 15:05:00,99.99,100.12,99.99,100.11,22921.0,75.7086,75.807,75.7086,75.7995,22921.0
2017-02-09 15:10:00,100.11,100.11,99.95,99.96,42186.0,75.7995,75.7995,75.6783,75.6859,42186.0
2017-02-09 15:15:00,99.97,99.98,99.87,99.92,18664.0,75.6935,75.701,75.6178,75.6556,18664.0
2017-02-09 15:20:00,99.92,99.96,99.88,99.9,24620.0,75.6556,75.6859,75.6253,75.6405,24620.0
2017-02-09 15:25:00,99.92,99.93,99.89,99.9,21750.0,75.6556,75.6632,75.6329,75.6405,21750.0
2017-02-09 15:30:00,99.89,99.89,99.63,99.67,69868.0,75.6329,75.6329,75.436,75.4663,69868.0
2017-02-09 15:35:00,99.67,99.71,99.63,99.68,32216.0,75.4663,75.4966,75.436,75.4739,32216.0
2017-02-09 15:40:00,99.68,99.82,99.62,99.82,46421.0,75.4739,75.5799,75.4285,75.5799,46421.0
2017-02-09 15:45:00,99.8,99.96,99.71,99.95,61333.0,75.5648,75.6859,75.4966,75.6783,61333.0
2017-02-09 15:50:00,99.93,99.93,99.75,99.85,66740.0,75.6632,75.6632,75.5269,75.6026,66740.0
2017-02-09 15:55:00,99.84,99.87,99.73,99.79,122944.0,75.595,75.6178,75.5117,75.5572,122944.0
2017-02-10 09:30:00,101.23,101.3,100.57,101.17,219484.0,76.6475,76.7005,76.1478,76.6021,219484.0
2017-02-10 09:35:00,101.22,101.56,101.13,101.4,46002.0,76.6399,76.8974,76.5718,76.7762,46002.0
2017-02-10 09:40:00,101.45,101.54,101.13,101.4,33122.0,76.8141,76.8822,76.5718,76.7762,33122.0
2017-02-10 09:45:00,101.4,101.75,101.32,101.75,43442.0,76.7762,77.0412,76.7156,77.0412,43442.0
2017-02-10 09:50:00,101.77,101.88,101.62,101.69,63164.0,77.0564,77.1396,76.9428,76.9958,63164.0
2017-02-10 09:55:00,101.67,101.89,101.67,101.8,35428.0,76.9806,77.1472,76.9806,77.0791,35428.0
2017-02-10 10:00:00,101.82,101.88,101.5,101.57,76844.0,77.0942,77.1396,76.8519,76.9049,76844.0
2017-02-10 10:05:00,101.54,101.68,101.31,101.33,59771.0,76.8822,76.9882,76.7081,76.7232,59771.0
2017-02-10 10:10:00,101.3,101.56,101.27,101.47,53532.0,76.7005,76.8974,76.6778,76.8292,53532.0
2017-02-10 10:15:00,101.46,101.48,101.36,101.41,17582.0,76.8216,76.8368,76.7459,76.7838,17582.0
2017-02-10 10:20:00,101.42,101.51,101.1,101.16,68822.0,76.7914,76.8595,76.5491,76.5945,68822.0
2017-02-10 10:25:00,101.14,101.41,101.0,101.17,83676.0,76.5793,76.7838,76.4733,76.6021,83676.0
2017-02-10 10:30:00,101.17,101.35,101.12,101.34,67690.0,76.6021,76.7384,76.5642,76.7308,67690.0
2017-02-10 10:35:00,101.34,101.44,101.23,101.24,22904.0,76.7308,76.8065,76.6475,76.6551,22904.0
2017-02-10 10:40:00,101.26,101.33,101.13,101.13,17711.0,76.6702,76.7232,76.5718,76.5718,17711.0
2017-02-10 10:45:00,101.14,101.41,101.14,101.29,37522.0,76.5793,76.7838,76.5793,76.6929,37522.0
2017-02-10 10:50:00,101.3,101.6,101.28,101.6,39038.0,76.7005,76.9276,76.6854,76.9276,39038.0
2017-02-10 10:55:00,101.58,101.74,101.53,101.65,43817.0,76.9125,77.0336,76.8746,76.9655,43817.0
2017-02-10 11:00:00,101.65,101.67,101.44,101.54,35487.0,76.9655,76.9806,76.8065,76.8822,35487.0
2017-02-10 11:05:00,101.51,101.61,101.5,101.54,24569.0,76.8595,76.9352,76.8519,76.8822,24569.0
2017-02-10 11:10:00,101.55,101.68,101.52,101.6,48231.0,76.8898,76.9882,76.8671,76.9276,48231.0
2017-02-10 11:15:00,101.52,101.65,101.5,101.62,17132.0,76.8671,76.9655,76.8519,76.9428,17132.0
2017-02-10 11:20:00,101.64,101.69,101.59,101.61,20744.0,76.9579,76.9958,76.9201,76.9352,20744.0
2017-02-10 11:25:00,101.61,101.63,101.52,101.58,20740.0,76.9352,76.9504,76.8671,76.9125,20740.0
2017-02-10 11:30:00,101.59,102.03,101.57,101.97,55809.0,76.9201,77.2532,76.9049,77.2078,55809.0
2017-02-10 11:35:00,101.97,101.97,101.64,101.64,14745.0,77.2078,77.2078,76.9579,76.9579,14745.0
2017-02-10 11:40:00,101.67,101.81,101.66,101.8,12813.0,76.9806,77.0866,76.9731,77.0791,12813.0
2017-02-10 11:45:00,101.8,101.9,101.76,101.82,48569.0,77.0791,77.1548,77.0488,77.0942,48569.0
2017-02-10 11:50:00,101.84,101.87,101.68,101.68,99455.0,77.1094,77.1321,76.9882,76.9882,99455.0
2017-02-10 11:55:00,101.67,101.88,101.65,101.85,29380.0,76.9806,77.1396,76.9655,77.1169,29380.0
2017-02-10 12:00:00,101.85,101.85,101.72,101.84,27042.0,77.1169,77.1169,77.0185,77.1094,27042.0
2017-02-10 12:05:00,101.83,101.96,101.71,101.89,26021.0,77.1018,77.2002,77.0109,77.1472,26021.0
2017-02-10 12:10:00,101.89,101.93,101.8,101.83,9824.0,77.1472,77.1775,77.0791,77.1018,9824.0
2017-02-10 12:15:00,101.83,101.87,101.76,101.79,21395.0,77.1018,77.1321,77.0488,77.0715,21395.0
2017-02-10 12:20:00,101.79,101.79,101.66,101.69,10134.0,77.0715,77.0715,76.9731,76.9958,10134.0
2017-02-10 12:25:00,101.66,101.69,101.59,101.65,17781.0,76.9731,76.9958,76.9201,76.9655,17781.0
2017-02-10 12:30:00,101.68,101.86,101.65,101.79,14081.0,76.9882,77.1245,76.9655,77.0715,14081.0
2017-02-10 12:35:00,101.79,101.89,101.79,101.81,15251.0,77.0715,77.1472,77.0715,77.0866,15251.0
2017-02-10 12:40:00,101.8,101.95,101.78,101.86,16405.0,77.0791,77.1926,77.0639,77.1245,16405.0
2017-02-10 12:45:00,101.86,101.89,101.73,101.76,9651.0,77.1245,77.1472,77.0261,77.0488,9651.0
2017-02-10 12:50:00,101.75,101.83,101.74,101.79,13910.0,77.0412,77.1018,77.0336,77.0715,13910.0
2017-02-10 12:55:00,101.77,101.8,101.67,101.67,12053.0,77.0564,77.0791,76.9806,76.9806,12053.0
2017-02-10 13:00:00,101.68,101.75,101.66,101.74,18651.0,76.9882,77.0412,76.9731,77.0336,18651.0
2017-02-10 13:05:00,101.71,101.77,101.68,101.74,17919.0,77.0109,77.0564,76.9882,77.0336,17919.0
2017-02-10 13:10:00,101.73,101.82,101.72,101.82,12579.0,77.0261,77.0942,77.0185,77.0942,12579.0
2017-02-10 13:15:00,101.83,101.83,101.69,101.74,28862.0,77.1018,77.1018,76.9958,77.0336,28862.0
2017-02-10 13:20:00,101.74,101.75,101.65,101.69,20404.0,77.0336,77.0412,76.9655,76.9958,20404.0
2017-02-10 13:25:00,101.68,101.69,101.57,101.57,21451.0,76.9882,76.9958,76.9049,76.9049,21451.0
2017-02-10 13:30:00,101.56,101.6,101.44,101.45,27023.0,76.8974,76.9276,76.8065,76.8141,27023.0
2017-02-10 13:35:00,101.45,101.53,101.43,101.47,9657.0,76.8141,76.8746,76.7989,76.8292,9657.0
2017-02-10 13:40:00,101.48,101.48,101.37,101.37,18469.0,76.8368,76.8368,76.7535,76.7535,18469.0
2017-02-10 13:45:00,101.37,101.49,101.33,101.49,26240.0,76.7535,76.8444,76.7232,76.8444,26240.0
2017-02-10 13:50:00,101.47,101.54,101.38,101.38,13589.0,76.8292,76.8822,76.7611,76.7611,13589.0
2017-02-10 13:55:00,101.38,101.5,101.35,101.46,14983.0,76.7611,76.8519,76.7384,76.8216,14983.0
2017-02-10 14:00:00,101.45,101.48,101.3,101.34,16048.0,76.8141,76.8368,76.7005,76.7308,16048.0
2017-02-10 14:05:00,101.34,101.35,101.24,101.27,32025.0,76.7308,76.7384,76.6551,76.6778,32025.0
2017-02-10 14:10:00,101.26,101.34,101.25,101.31,16452.0,76.6702,76.7308,76.6626,76.7081,16452.0
2017-02-10 14:15:00,101.29,101.42,101.29,101.4,17784.0,76.6929,76.7914,76.6929,76.7762,17784.0
2017-02-10 14:20:00,101.4,101.46,101.37,101.43,14612.0,76.7762,76.8216,76.7535,76.7989,14612.0
2017-02-10 14:25:00,101.42,101.54,101.35,101.48,41970.0,76.7914,76.8822,76.7384,76.8368,41970.0
2017-02-10 14:30:00,101.47,101.48,101.35,101.45,14623.0,76.8292,76.8368,76.7384,76.8141,14623.0
2017-02-10 14:35:00,101.44,101.5,101.37,101.49,14995.0,76.8065,76.8519,76.7535,76.8444,14995.0
2017-02-10 14:40:00,101.48,101.49,101.4,101.47,8690.0,76.8368,76.8444,76.7762,76.8292,8690.0
2017-02-10 14:45:00,101.49,101.61,101.44,101.54,14890.0,76.8444,76.9352,76.8065,76.8822,14890.0
2017-02-10 14:50:00,101.54,101.54,101.36,101.39,15677.0,76.8822,76.8822,76.7459,76.7686,15677.0
2017-02-10 14:55:00,101.39,101.39,101.3,101.35,19647.0,76.7686,76.7686,76.7005,76.7384,19647.0
2017-02-10 15:00:00,101.36,101.37,101.3,101.34,14040.0,76.7459,76.7535,76.7005,76.7308,14040.0
2017-02-10 15:05:00,101.35,101.42,101.19,101.2,18646.0,76.7384,76.7914,76.6172,76.6248,18646.0
2017-02-10 15:10:00,101.19,101.19,101.0,101.01,13120.0,76.6172,76.6172,76.4733,76.4809,13120.0
2017-02-10 15:15:00,101.02,101.12,100.93,101.11,28130.0,76.4885,76.5642,76.4203,76.5566,28130.0
2017-02-10 15:20:00,101.11,101.16,101.04,101.16,18751.0,76.5566,76.5945,76.5036,76.5945,18751.0
2017-02-10 15:25:00,101.16,101.26,101.14,101.19,25638.0,76.5945,76.6702,76.5793,76.6172,25638.0
2017-02-10 15:30:00,101.19,101.33,101.16,101.33,27532.0,76.6172,76.7232,76.5945,76.7232,27532.0
2017-02-10 15:35:00,101.33,101.35,101.26,101.28,26993.0,76.7232,76.7384,76.6702,76.6854,26993.0
2017-02-10 15:40:00,101.28,101.52,101.27,101.42,31143.0,76.6854,76.8671,76.6778,76.7914,31143.0
2017-02-10 15:45:00,101.41,101.48,101.36,101.43,51196.0,76.7838,76.8368,76.7459,76.7989,51196.0
2017-02-10 15:50:00,101.44,101.45,101.33,101.34,59537.0,76.8065,76.8141,76.7232,76.7308,59537.0
2017-02-10 15:55:00,101.34,101.51,101.34,101.45,136642.0,76.7308,76.8595,76.7308,76.8141,136642.0
2017-02-13 09:30:00,100.91,101.0,100.53,100.65,46278.0,76.4052,76.4733,76.1175,76.2083,46278.0
2017-02-13 09:35:00,100.65,101.14,100.65,101.14,20889.0,76.2083,76.5793,76.2083,76.5793,20889.0
2017-02-13 09:40:00,101.09,101.22,100.99,101.02,19794.0,76.5415,76.6399,76.4658,76.4885,19794.0
2017-02-13 09:45:00,101.11,101.37,101.02,101.27,18684.0,76.5566,76.7535,76.4885,76.6778,18684.0
2017-02-13 09:50:00,101.29,101.38,100.62,100.62,26203.0,76.6929,76.7611,76.1856,76.1856,26203.0
2017-02-13 09:55:00,100.66,100.8,100.36,100.52,32931.0,76.2159,76.3219,75.9888,76.1099,32931.0
2017-02-13 10:00:00,100.46,100.82,100.45,100.73,42010.0,76.0645,76.3371,76.0569,76.2689,42010.0
2017-02-13 10:05:00,100.73,100.91,100.71,100.79,55262.0,76.2689,76.4052,76.2538,76.3143,55262.0
2017-02-13 10:10:00,100.8,100.82,100.5,100.51,44824.0,76.3219,76.3371,76.0948,76.1023,44824.0
2017-02-13 10:15:00,100.52,100.54,100.34,100.36,28827.0,76.1099,76.1251,75.9736,75.9888,28827.0
2017-02-13 10:20:00,100.36,100.4,100.23,100.27,32958.0,75.9888,76.019,75.8903,75.9206,32958.0
2017-02-13 10:25:00,100.3,100.38,100.2,100.33,13376.0,75.9433,76.0039,75.8676,75.966,13376.0
2017-02-13 10:30:00,100.3,100.4,100.22,100.35,14252.0,75.9433,76.019,75.8828,75.9812,14252.0
2017-02-13 10:35:00,100.36,100.41,100.28,100.29,20945.0,75.9888,76.0266,75.9282,75.9358,20945.0
2017-02-13 10:40:00,100.29,100.45,100.28,100.31,11212.0,75.9358,76.0569,75.9282,75.9509,11212.0
2017-02-13 10:45:00,100.31,100.36,100.2,100.23,23978.0,75.9509,75.9888,75.8676,75.8903,23978.0
2017-02-13 10:50:00,100.22,100.3,100.21,100.26,15032.0,75.8828,75.9433,75.8752,75.913,15032.0
2017-02-13 10:55:00,100.26,100.53,100.24,100.44,32844.0,75.913,76.1175,75.8979,76.0493,32844.0
2017-02-13 11:00:00,100.46,100.52,100.33,100.33,15365.0,76.0645,76.1099,75.966,75.966,15365.0
2017-02-13 11:05:00,100.36,100.43,100.34,100.41,8632.0,75.9888,76.0418,75.9736,76.0266,8632.0
2017-02-13 11:10:00,100.4,100.42,100.28,100.32,14903.0,76.019,76.0342,75.9282,75.9585,14903.0
2017-02-13 11:15:00,100.31,100.5,100.3,100.5,13883.0,75.9509,76.0948,75.9433,76.0948,13883.0
2017-02-13 11:20:00,100.5,100.53,100.45,100.53,8234.0,76.0948,76.1175,76.0569,76.1175,8234.0
2017-02-13 11:25:00,100.54,100.63,100.5,100.5,9575.0,76.1251,76.1932,76.0948,76.0948,9575.0
2017-02-13 11:30:00,100.48,100.49,100.27,100.29,22642.0,76.0796,76.0872,75.9206,75.9358,22642.0
2017-02-13 11:35:00,100.31,100.33,100.14,100.18,7906.0,75.9509,75.966,75.8222,75.8525,7906.0
2017-02-13 11:40:00,100.2,100.25,100.2,100.25,9037.0,75.8676,75.9055,75.8676,75.9055,9037.0
2017-02-13 11:45:00,100.25,100.32,100.18,100.3,10040.0,75.9055,75.9585,75.8525,75.9433,10040.0
2017-02-13 11:50:00,100.3,100.39,100.24,100.31,13322.0,75.9433,76.0115,75.8979,75.9509,13322.0
2017-02-13 11:55:00,100.33,100.37,100.26,100.32,7499.0,75.966,75.9963,75.913,75.9585,7499.0
2017-02-13 12:00:00,100.28,100.42,100.22,100.42,12193.0,75.9282,76.0342,75.8828,76.0342,12193.0
2017-02-13 12:05:00,100.41,100.5,100.41,100.46,6149.0,76.0266,76.0948,76.0266,76.0645,6149.0
2017-02-13 12:10:00,100.45,100.53,100.43,100.53,8250.0,76.0569,76.1175,76.0418,76.1175,8250.0
2017-02-13 12:15:00,100.52,100.52,100.38,100.42,8715.0,76.1099,76.1099,76.0039,76.0342,8715.0
2017-02-13 12:20:00,100.44,100.65,100.44,100.59,6360.0,76.0493,76.2083,76.0493,76.1629,6360.0
2017-02-13 12:25:00,100.59,100.61,100.51,100.6,10610.0,76.1629,76.1781,76.1023,76.1705,10610.0
2017-02-13 12:30:00,100.59,100.59,100.48,100.5,15001.0,76.1629,76.1629,76.0796,76.0948,15001.0
2017-02-13 12:35:00,100.5,100.52,100.45,100.48,13795.0,76.0948,76.1099,76.0569,76.0796,13795.0
2017-02-13 12:40:00,100.48,100.48,100.39,100.45,12835.0,76.0796,76.0796,76.0115,76.0569,12835.0
2017-02-13 12:45:00,100.46,100.55,100.45,100.48,28975.0,76.0645,76.1326,76.0569,76.0796,28975.0
2017-02-13 12:50:00,100.46,100.48,100.4,100.4,8761.0,76.0645,76.0796,76.019,76.019,8761.0
2017-02-13 12:55:00,100.39,100.57,100.35,100.54,28030.0,76.0115,76.1478,75.9812,76.1251,28030.0
2017-02-13 13:00:00,100.58,100.6,100.52,100.57,13019.0,76.1553,76.1705,76.1099,76.1478,13019.0
2017-02-13 13:05:00,100.59,100.59,100.49,100.53,25054.0,76.1629,76.1629,76.0872,76.1175,25054.0
2017-02-13 13:10:00,100.53,100.63,100.53,100.63,9740.0,76.1175,76.1932,76.1175,76.1932,9740.0
2017-02-13 13:15:00,100.63,100.65,100.5,100.51,24502.0,76.1932,76.2083,76.0948,76.1023,24502.0
2017-02-13 13:20:00,100.56,100.64,100.55,100.64,15201.0,76.1402,76.2008,76.1326,76.2008,15201.0
2017-02-13 13:25:00,100.66,100.67,100.59,100.65,9255.0,76.2159,76.2235,76.1629,76.2083,9255.0
2017-02-13 13:30:00,100.66,100.7,100.64,100.66,8543.0,76.2159,76.2462,76.2008,76.2159,8543.0
2017-02-13 13:35:00,100.67,100.72,100.66,100.72,9506.0,76.2235,76.2613,76.2159,76.2613,9506.0
2017-02-13 13:40:00,100.71,100.72,100.63,100.63,13345.0,76.2538,76.2613,76.1932,76.1932,13345.0
2017-02-13 13:45:00,100.62,100.63,100.56,100.57,9056.0,76.1856,76.1932,76.1402,76.1478,9056.0
2017-02-13 13:50:00,100.57,100.58,100.5,100.55,7821.0,76.1478,76.1553,76.0948,76.1326,7821.0
2017-02-13 13:55:00,100.56,100.56,100.47,100.52,18057.0,76.1402,76.1402,76.072,76.1099,18057.0
2017-02-13 14:00:00,100.52,100.54,100.46,100.54,18620.0,76.1099,76.1251,76.0645,76.1251,18620.0
2017-02-13 14:05:00,100.53,100.58,100.47,100.57,10634.0,76.1175,76.1553,76.072,76.1478,10634.0
2017-02-13 14:10:00,100.58,100.58,100.46,100.46,11063.0,76.1553,76.1553,76.0645,76.0645,11063.0
2017-02-13 14:15:00,100.46,100.51,100.45,100.5,13599.0,76.0645,76.1023,76.0569,76.0948,13599.0
2017-02-13 14:20:00,100.52,100.52,100.45,100.5,10191.0,76.1099,76.1099,76.0569,76.0948,10191.0
2017-02-13 14:25:00,100.5,100.6,100.49,100.59,17085.0,76.0948,76.1705,76.0872,76.1629,17085.0
2017-02-13 14:30:00,100.6,100.6,100.53,100.55,13126.0,76.1705,76.1705,76.1175,76.1326,13126.0
2017-02-13 14:35:00,100.55,100.57,100.49,100.52,16822.0,76.1326,76.1478,76.0872,76.1099,16822.0
2017-02-13 14:40:00,100.52,100.56,100.49,100.53,13522.0,76.1099,76.1402,76.0872,76.1175,13522.0
2017-02-13 14:45:00,100.51,100.56,100.47,100.47,13613.0,76.1023,76.1402,76.072,76.072,13613.0
2017-02-13 14:50:00,100.48,100.5,100.42,100.46,16550.0,76.0796,76.0948,76.0342,76.0645,16550.0
2017-02-13 14:55:00,100.44,100.5,100.44,100.5,17729.0,76.0493,76.0948,76.0493,76.0948,17729.0
2017-02-13 15:00:00,100.48,100.49,100.3,100.32,24423.0,76.0796,76.0872,75.9433,75.9585,24423.0
2017-02-13 15:05:00,100.32,100.43,100.32,100.37,27668.0,75.9585,76.0418,75.9585,75.9963,27668.0
2017-02-13 15:10:00,100.36,100.36,100.29,100.32,22971.0,75.9888,75.9888,75.9358,75.9585,22971.0
2017-02-13 15:15:00,100.34,100.36,100.29,100.33,15612.0,75.9736,75.9888,75.9358,75.966,15612.0
2017-02-13 15:20:00,100.34,100.37,100.29,100.31,19321.0,75.9736,75.9963,75.9358,75.9509,19321.0
2017-02-13 15:25:00,100.31,100.31,100.24,100.28,25352.0,75.9509,75.9509,75.8979,75.9282,25352.0
2017-02-13 15:30:00,100.28,100.38,100.27,100.31,27180.0,75.9282,76.0039,75.9206,75.9509,27180.0
2017-02-13 15:35:00,100.3,100.39,100.29,100.39,28967.0,75.9433,76.0115,75.9358,76.0115,28967.0
2017-02-13 15:40:00,100.39,100.4,100.35,100.38,43122.0,76.0115,76.019,75.9812,76.0039,43122.0
2017-02-13 15:45:00,100.38,100.5,100.36,100.49,40019.0,76.0039,76.0948,75.9888,76.0872,40019.0
2017-02-13 15:50:00,100.5,100.5,100.37,100.37,49390.0,76.0948,76.0948,75.9963,75.9963,49390.0
2017-02-13 15:55:00,100.37,100.43,100.3,100.33,76017.0,75.9963,76.0418,75.9433,75.966,76017.0
2017-02-14 09:30:00,100.33,100.71,100.06,100.34,91145.0,75.966,76.2538,75.7616,75.9736,91145.0
2017-02-14 09:35:00,100.28,100.47,100.03,100.04,12480.0,75.9282,76.072,75.7389,75.7465,12480.0
2017-02-14 09:40:00,100.03,100.06,99.73,99.82,27584.0,75.7389,75.7616,75.5117,75.5799,27584.0
2017-02-14 09:45:00,99.79,100.08,99.78,100.04,24987.0,75.5572,75.7768,75.5496,75.7465,24987.0
2017-02-14 09:50:00,100.04,100.2,99.99,100.04,26365.0,75.7465,75.8676,75.7086,75.7465,26365.0
2017-02-14 09:55:00,100.05,100.1,100.0,100.05,66976.0,75.754,75.7919,75.7162,75.754,66976.0
2017-02-14 10:00:00,100.07,100.07,99.62,99.7,28020.0,75.7692,75.7692,75.4285,75.489,28020.0
2017-02-14 10:05:00,99.73,99.77,99.4,99.53,24473.0,75.5117,75.542,75.2619,75.3603,24473.0
2017-02-14 10:10:00,99.5,99.91,99.49,99.81,12572.0,75.3376,75.648,75.33,75.5723,12572.0
2017-02-14 10:15:00,99.83,99.85,99.55,99.56,8130.0,75.5875,75.6026,75.3755,75.383,8130.0
2017-02-14 10:20:00,99.57,99.68,99.54,99.55,40897.0,75.3906,75.4739,75.3679,75.3755,40897.0
2017-02-14 10:25:00,99.55,99.62,99.37,99.4,63453.0,75.3755,75.4285,75.2392,75.2619,63453.0
2017-02-14 10:30:00,99.39,99.63,99.35,99.59,43287.0,75.2543,75.436,75.224,75.4057,43287.0
2017-02-14 10:35:00,99.59,99.61,99.34,99.41,13378.0,75.4057,75.4209,75.2165,75.2695,13378.0
2017-02-14 10:40:00,99.43,99.46,99.25,99.27,13151.0,75.2846,75.3073,75.1483,75.1635,13151.0
2017-02-14 10:45:00,99.27,99.42,99.18,99.18,22847.0,75.1635,75.277,75.0953,75.0953,22847.0
2017-02-14 10:50:00,99.17,99.28,99.02,99.27,32012.0,75.0877,75.171,74.9742,75.1635,32012.0
2017-02-14 10:55:00,99.25,99.36,99.16,99.22,20146.0,75.1483,75.2316,75.0802,75.1256,20146.0
2017-02-14 11:00:00,99.24,99.32,99.22,99.29,13805.0,75.1407,75.2013,75.1256,75.1786,13805.0
2017-02-14 11:05:00,99.29,99.38,99.24,99.34,17062.0,75.1786,75.2467,75.1407,75.2165,17062.0
2017-02-14 11:10:00,99.35,99.53,99.31,99.37,56076.0,75.224,75.3603,75.1937,75.2392,56076.0
2017-02-14 11:15:00,99.37,99.52,99.34,99.52,9943.0,75.2392,75.3527,75.2165,75.3527,9943.0
2017-02-14 11:20:00,99.51,99.53,99.47,99.52,8730.0,75.3452,75.3603,75.3149,75.3527,8730.0
2017-02-14 11:25:00,99.53,99.6,99.51,99.58,24241.0,75.3603,75.4133,75.3452,75.3982,24241.0
2017-02-14 11:30:00,99.58,99.79,99.58,99.79,9518.0,75.3982,75.5572,75.3982,75.5572,9518.0
2017-02-14 11:35:00,99.79,99.8,99.6,99.66,20088.0,75.5572,75.5648,75.4133,75.4587,20088.0
2017-02-14 11:40:00,99.66,99.67,99.47,99.52,21567.0,75.4587,75.4663,75.3149,75.3527,21567.0
2017-02-14 11:45:00,99.52,99.56,99.39,99.51,15919.0,75.3527,75.383,75.2543,75.3452,15919.0
2017-02-14 11:50:00,99.49,99.55,99.36,99.42,14942.0,75.33,75.3755,75.2316,75.277,14942.0
2017-02-14 11:55:00,99.42,99.46,99.33,99.35,14954.0,75.277,75.3073,75.2089,75.224,14954.0
2017-02-14 12:00:00,99.32,99.4,99.22,99.38,35699.0,75.2013,75.2619,75.1256,75.2467,35699.0
2017-02-14 12:05:00,99.37,99.37,99.23,99.24,10013.0,75.2392,75.2392,75.1332,75.1407,10013.0
2017-02-14 12:10:00,99.25,99.34,99.22,99.3,108988.0,75.1483,75.2165,75.1256,75.1862,108988.0
2017-02-14 12:15:00,99.3,99.33,99.18,99.26,167687.0,75.1862,75.2089,75.0953,75.1559,167687.0
2017-02-14 12:20:00,99.26,99.3,99.15,99.26,16353.0,75.1559,75.1862,75.0726,75.1559,16353.0
2017-02-14 12:25:00,99.26,99.45,99.24,99.44,12877.0,75.1559,75.2997,75.1407,75.2922,12877.0
2017-02-14 12:30:00,99.44,99.62,99.43,99.54,18975.0,75.2922,75.4285,75.2846,75.3679,18975.0
2017-02-14 12:35:00,99.57,99.67,99.49,99.66,31893.0,75.3906,75.4663,75.33,75.4587,31893.0
2017-02-14 12:40:00,99.68,99.73,99.61,99.65,215347.0,75.4739,75.5117,75.4209,75.4512,215347.0
2017-02-14 12:45:00,99.66,99.93,99.6,99.92,140441.0,75.4587,75.6632,75.4133,75.6556,140441.0
2017-02-14 12:50:00,99.92,100.04,99.86,99.93,375532.0,75.6556,75.7465,75.6102,75.6632,375532.0
2017-02-14 12:55:00,99.95,100.1,99.93,100.07,41257.0,75.6783,75.7919,75.6632,75.7692,41257.0
2017-02-14 13:00:00,100.08,100.18,100.06,100.18,27122.0,75.7768,75.8525,75.7616,75.8525,27122.0
2017-02-14 13:05:00,100.14,100.37,100.13,100.37,46991.0,75.8222,75.9963,75.8146,75.9963,46991.0
2017-02-14 13:10:00,100.37,100.5,100.35,100.44,24429.0,75.9963,76.0948,75.9812,76.0493,24429.0
2017-02-14 13:15:00,100.44,100.51,100.34,100.46,16349.0,76.0493,76.1023,75.9736,76.0645,16349.0
2017-02-14 13:20:00,100.46,100.52,100.43,100.49,16526.0,76.0645,76.1099,76.0418,76.0872,16526.0
2017-02-14 13:25:00,100.49,100.58,100.49,100.53,30619.0,76.0872,76.1553,76.0872,76.1175,30619.0
2017-02-14 13:30:00,100.54,100.68,100.5,100.68,22557.0,76.1251,76.2311,76.0948,76.2311,22557.0
2017-02-14 13:35:00,100.65,100.66,100.55,100.62,23387.0,76.2083,76.2159,76.1326,76.1856,23387.0
2017-02-14 13:40:00,100.62,100.77,100.62,100.75,40836.0,76.1856,76.2992,76.1856,76.2841,40836.0
2017-02-14 13:45:00,100.76,100.78,100.7,100.78,12689.0,76.2916,76.3068,76.2462,76.3068,12689.0
2017-02-14 13:50:00,100.76,100.8,100.68,100.76,32123.0,76.2916,76.3219,76.2311,76.2916,32123.0
2017-02-14 13:55:00,100.77,100.84,100.7,100.72,24013.0,76.2992,76.3522,76.2462,76.2613,24013.0
2017-02-14 14:00:00,100.72,100.75,100.66,100.7,21289.0,76.2613,76.2841,76.2159,76.2462,21289.0
2017-02-14 14:05:00,100.69,100.76,100.67,100.69,34685.0,76.2386,76.2916,76.2235,76.2386,34685.0
2017-02-14 14:10:00,100.7,100.85,100.69,100.81,22980.0,76.2462,76.3598,76.2386,76.3295,22980.0
2017-02-14 14:15:00,100.79,100.92,100.74,100.92,16601.0,76.3143,76.4128,76.2765,76.4128,16601.0
2017-02-14 14:20:00,100.9,100.95,100.76,100.79,17494.0,76.3976,76.4355,76.2916,76.3143,17494.0
2017-02-14 14:25:00,100.8,100.85,100.68,100.68,22441.0,76.3219,76.3598,76.2311,76.2311,22441.0
2017-02-14 14:30:00,100.68,100.68,100.56,100.65,32339.0,76.2311,76.2311,76.1402,76.2083,32339.0
2017-02-14 14:35:00,100.65,100.65,100.59,100.61,13754.0,76.2083,76.2083,76.1629,76.1781,13754.0
2017-02-14 14:40:00,100.56,100.67,100.55,100.66,15867.0,76.1402,76.2235,76.1326,76.2159,15867.0
2017-02-14 14:45:00,100.66,100.66,100.51,100.54,16671.0,76.2159,76.2159,76.1023,76.1251,16671.0
2017-02-14 14:50:00,100.56,100.67,100.54,100.67,12379.0,76.1402,76.2235,76.1251,76.2235,12379.0
2017-02-14 14:55:00,100.69,100.71,100.65,100.67,20636.0,76.2386,76.2538,76.2083,76.2235,20636.0
2017-02-14 15:00:00,100.68,100.71,100.64,100.69,57638.0,76.2311,76.2538,76.2008,76.2386,57638.0
2017-02-14 15:05:00,100.69,100.92,100.68,100.87,28997.0,76.2386,76.4128,76.2311,76.3749,28997.0
2017-02-14 15:10:00,100.86,100.93,100.86,100.92,9460.0,76.3673,76.4203,76.3673,76.4128,9460.0
2017-02-14 15:15:00,100.92,101.01,100.91,100.92,42555.0,76.4128,76.4809,76.4052,76.4128,42555.0
2017-02-14 15:20:00,100.93,101.11,100.92,101.1,34665.0,76.4203,76.5566,76.4128,76.5491,34665.0
2017-02-14 15:25:00,101.07,101.23,101.05,101.17,21713.0,76.5263,76.6475,76.5112,76.6021,21713.0
2017-02-14 15:30:00,101.19,101.23,101.16,101.17,50477.0,76.6172,76.6475,76.5945,76.6021,50477.0
2017-02-14 15:35:00,101.19,101.3,101.19,101.24,57357.0,76.6172,76.7005,76.6172,76.6551,57357.0
2017-02-14 15:40:00,101.23,101.41,101.22,101.22,80566.0,76.6475,76.7838,76.6399,76.6399,80566.0
2017-02-14 15:45:00,101.24,101.48,101.24,101.48,55881.0,76.6551,76.8368,76.6551,76.8368,55881.0
2017-02-14 15:50:00,101.47,101.48,101.35,101.39,124191.0,76.8292,76.8368,76.7384,76.7686,124191.0
2017-02-14 15:55:00,101.39,101.39,101.18,101.24,186695.0,76.7686,76.7686,76.6096,76.6551,186695.0
2017-02-15 09:30:00,100.91,101.19,100.68,101.06,55713.0,76.4052,76.6172,76.2311,76.5188,55713.0
2017-02-15 09:35:00,101.07,101.2,100.93,101.13,27584.0,76.5263,76.6248,76.4203,76.5718,27584.0
2017-02-15 09:40:00,101.17,101.39,100.99,101.15,40615.0,76.6021,76.7686,76.4658,76.5869,40615.0
2017-02-15 09:45:00,101.14,101.39,101.0,101.09,19580.0,76.5793,76.7686,76.4733,76.5415,19580.0
2017-02-15 09:50:00,101.09,101.14,100.78,100.83,43751.0,76.5415,76.5793,76.3068,76.3446,43751.0
2017-02-15 09:55:00,100.83,101.03,100.78,100.88,31902.0,76.3446,76.4961,76.3068,76.3825,31902.0
2017-02-15 10:00:00,100.9,101.0,100.81,100.82,14777.0,76.3976,76.4733,76.3295,76.3371,14777.0
2017-02-15 10:05:00,100.85,101.05,100.84,100.99,15448.0,76.3598,76.5112,76.3522,76.4658,15448.0
2017-02-15 10:10:00,101.0,101.05,100.96,101.03,8914.0,76.4733,76.5112,76.4431,76.4961,8914.0
2017-02-15 10:15:00,101.07,101.08,100.91,100.93,13269.0,76.5263,76.5339,76.4052,76.4203,13269.0
2017-02-15 10:20:00,100.94,100.98,100.9,100.97,15119.0,76.4279,76.4582,76.3976,76.4506,15119.0
2017-02-15 10:25:00,100.96,101.11,100.93,101.03,13224.0,76.4431,76.5566,76.4203,76.4961,13224.0
2017-02-15 10:30:00,100.98,101.17,100.92,101.08,12157.0,76.4582,76.6021,76.4128,76.5339,12157.0
2017-02-15 10:35:00,101.06,101.12,100.9,100.9,12626.0,76.5188,76.5642,76.3976,76.3976,12626.0
2017-02-15 10:40:00,100.92,100.92,100.69,100.75,18194.0,76.4128,76.4128,76.2386,76.2841,18194.0
2017-02-15 10:45:00,100.74,101.29,100.71,101.29,26044.0,76.2765,76.6929,76.2538,76.6929,26044.0
2017-02-15 10:50:00,101.29,101.34,101.1,101.2,14357.0,76.6929,76.7308,76.5491,76.6248,14357.0
2017-02-15 10:55:00,101.19,101.41,101.19,101.41,21698.0,76.6172,76.7838,76.6172,76.7838,21698.0
2017-02-15 11:00:00,101.4,101.46,101.24,101.3,18800.0,76.7762,76.8216,76.6551,76.7005,18800.0
2017-02-15 11:05:00,101.28,101.29,101.1,101.18,12213.0,76.6854,76.6929,76.5491,76.6096,12213.0
2017-02-15 11:10:00,101.15,101.3,101.04,101.3,9378.0,76.5869,76.7005,76.5036,76.7005,9378.0
2017-02-15 11:15:00,101.32,101.37,101.12,101.14,14448.0,76.7156,76.7535,76.5642,76.5793,14448.0
2017-02-15 11:20:00,101.1,101.1,100.67,100.86,28433.0,76.5491,76.5491,76.2235,76.3673,28433.0
2017-02-15 11:25:00,100.84,100.84,100.73,100.73,9023.0,76.3522,76.3522,76.2689,76.2689,9023.0
2017-02-15 11:30:00,100.78,100.78,100.52,100.68,60597.0,76.3068,76.3068,76.1099,76.2311,60597.0
2017-02-15 11:35:00,100.65,100.69,100.49,100.63,17663.0,76.2083,76.2386,76.0872,76.1932,17663.0
2017-02-15 11:40:00,100.64,100.71,100.46,100.47,12615.0,76.2008,76.2538,76.0645,76.072,12615.0
2017-02-15 11:45:00,100.5,100.5,100.39,100.48,10896.0,76.0948,76.0948,76.0115,76.0796,10896.0
2017-02-15 11:50:00,100.45,100.58,100.35,100.55,7661.0,76.0569,76.1553,75.9812,76.1326,7661.0
2017-02-15 11:55:00,100.6,100.63,100.48,100.57,9737.0,76.1705,76.1932,76.0796,76.1478,9737.0
2017-02-15 12:00:00,100.57,100.67,100.55,100.61,13546.0,76.1478,76.2235,76.1326,76.1781,13546.0
2017-02-15 12:05:00,100.63,100.63,100.49,100.5,13554.0,76.1932,76.1932,76.0872,76.0948,13554.0
2017-02-15 12:10:00,100.51,100.54,100.43,100.54,9457.0,76.1023,76.1251,76.0418,76.1251,9457.0
2017-02-15 12:15:00,100.55,100.55,100.5,100.52,11306.0,76.1326,76.1326,76.0948,76.1099,11306.0
2017-02-15 12:20:00,100.53,100.6,100.5,100.55,13599.0,76.1175,76.1705,76.0948,76.1326,13599.0
2017-02-15 12:25:00,100.57,100.63,100.57,100.62,24230.0,76.1478,76.1932,76.1478,76.1856,24230.0
2017-02-15 12:30:00,100.62,100.79,100.62,100.79,13295.0,76.1856,76.3143,76.1856,76.3143,13295.0
2017-02-15 12:35:00,100.79,100.87,100.76,100.86,22774.0,76.3143,76.3749,76.2916,76.3673,22774.0
2017-02-15 12:40:00,100.86,100.88,100.8,100.86,11021.0,76.3673,76.3825,76.3219,76.3673,11021.0
2017-02-15 12:45:00,100.87,100.87,100.73,100.74,14239.0,76.3749,76.3749,76.2689,76.2765,14239.0
2017-02-15 12:50:00,100.75,100.96,100.75,100.96,9731.0,76.2841,76.4431,76.2841,76.4431,9731.0
2017-02-15 12:55:00,100.94,100.98,100.83,100.84,24740.0,76.4279,76.4582,76.3446,76.3522,24740.0
2017-02-15 13:00:00,100.84,100.87,100.82,100.85,18021.0,76.3522,76.3749,76.3371,76.3598,18021.0
2017-02-15 13:05:00,100.82,100.82,100.65,100.67,15579.0,76.3371,76.3371,76.2083,76.2235,15579.0
2017-02-15 13:10:00,100.68,100.77,100.68,100.72,8967.0,76.2311,76.2992,76.2311,76.2613,8967.0
2017-02-15 13:15:00,100.73,100.93,100.73,100.93,13774.0,76.2689,76.4203,76.2689,76.4203,13774.0
2017-02-15 13:20:00,100.92,101.04,100.91,101.02,12876.0,76.4128,76.5036,76.4052,76.4885,12876.0
2017-02-15 13:25:00,101.02,101.02,100.95,100.98,6780.0,76.4885,76.4885,76.4355,76.4582,6780.0
2017-02-15 13:30:00,100.97,101.01,100.9,101.0,6786.0,76.4506,76.4809,76.3976,76.4733,6786.0
2017-02-15 13:35:00,101.0,101.05,100.97,101.02,9087.0,76.4733,76.5112,76.4506,76.4885,9087.0
2017-02-15 13:40:00,101.02,101.22,101.02,101.18,16254.0,76.4885,76.6399,76.4885,76.6096,16254.0
2017-02-15 13:45:00,101.18,101.42,101.16,101.38,40183.0,76.6096,76.7914,76.5945,76.7611,40183.0
2017-02-15 13:50:00,101.37,101.47,101.36,101.41,19211.0,76.7535,76.8292,76.7459,76.7838,19211.0
2017-02-15 13:55:00,101.38,101.42,101.32,101.33,19069.0,76.7611,76.7914,76.7156,76.7232,19069.0
2017-02-15 14:00:00,101.35,101.37,101.25,101.31,17896.0,76.7384,76.7535,76.6626,76.7081,17896.0
2017-02-15 14:05:00,101.31,101.36,101.18,101.18,20059.0,76.7081,76.7459,76.6096,76.6096,20059.0
2017-02-15 14:10:00,101.19,101.23,101.04,101.18,26123.0,76.6172,76.6475,76.5036,76.6096,26123.0
2017-02-15 14:15:00,101.19,101.27,101.17,101.23,11998.0,76.6172,76.6778,76.6021,76.6475,11998.0
2017-02-15 14:20:00,101.22,101.23,101.17,101.21,12465.0,76.6399,76.6475,76.6021,76.6323,12465.0
2017-02-15 14:25:00,101.19,101.25,101.19,101.2,13121.0,76.6172,76.6626,76.6172,76.6248,13121.0
2017-02-15 14:30:00,101.19,101.23,101.13,101.16,10759.0,76.6172,76.6475,76.5718,76.5945,10759.0
2017-02-15 14:35:00,101.16,101.16,101.01,101.01,13546.0,76.5945,76.5945,76.4809,76.4809,13546.0
2017-02-15 14:40:00,101.01,101.02,100.9,100.96,16301.0,76.4809,76.4885,76.3976,76.4431,16301.0
2017-02-15 14:45:00,100.97,100.99,100.9,100.93,12637.0,76.4506,76.4658,76.3976,76.4203,12637.0
2017-02-15 14:50:00,100.94,100.95,100.9,100.92,10137.0,76.4279,76.4355,76.3976,76.4128,10137.0
2017-02-15 14:55:00,100.93,100.99,100.93,100.98,14066.0,76.4203,76.4658,76.4203,76.4582,14066.0
2017-02-15 15:00:00,100.98,101.07,100.98,101.07,15027.0,76.4582,76.5263,76.4582,76.5263,15027.0
2017-02-15 15:05:00,101.06,101.06,100.97,100.98,14113.0,76.5188,76.5188,76.4506,76.4582,14113.0
2017-02-15 15:10:00,100.98,101.13,100.94,101.12,14230.0,76.4582,76.5718,76.4279,76.5642,14230.0
2017-02-15 15:15:00,101.11,101.28,101.11,101.23,13716.0,76.5566,76.6854,76.5566,76.6475,13716.0
2017-02-15 15:20:00,101.21,101.33,101.21,101.3,16793.0,76.6323,76.7232,76.6323,76.7005,16793.0
2017-02-15 15:25:00,101.3,101.31,101.19,101.19,17946.0,76.7005,76.7081,76.6172,76.6172,17946.0
2017-02-15 15:30:00,101.17,101.19,101.15,101.16,19262.0,76.6021,76.6172,76.5869,76.5945,19262.0
2017-02-15 15:35:00,101.16,101.16,101.08,101.08,23867.0,76.5945,76.5945,76.5339,76.5339,23867.0
2017-02-15 15:40:00,101.07,101.09,100.95,100.95,24558.0,76.5263,76.5415,76.4355,76.4355,24558.0
2017-02-15 15:45:00,100.96,100.97,100.76,100.84,38122.0,76.4431,76.4506,76.2916,76.3522,38122.0
2017-02-15 15:50:00,100.85,100.86,100.73,100.73,49932.0,76.3598,76.3673,76.2689,76.2689,49932.0
2017-02-15 15:55:00,100.74,100.79,100.67,100.75,107538.0,76.2765,76.3143,76.2235,76.2841,107538.0
2017-02-16 09:30:00,101.06,101.48,100.89,101.15,33308.0,76.5188,76.8368,76.3901,76.5869,33308.0
2017-02-16 09:35:00,101.16,101.33,100.89,101.16,42308.0,76.5945,76.7232,76.3901,76.5945,42308.0
2017-02-16 09:40:00,101.21,101.3,101.2,101.24,13522.0,76.6323,76.7005,76.6248,76.6551,13522.0
2017-02-16 09:45:00,101.24,101.37,101.17,101.3,22161.0,76.6551,76.7535,76.6021,76.7005,22161.0
2017-02-16 09:50:00,101.28,101.28,101.09,101.16,22898.0,76.6854,76.6854,76.5415,76.5945,22898.0
2017-02-16 09:55:00,101.14,101.29,101.13,101.27,41612.0,76.5793,76.6929,76.5718,76.6778,41612.0
2017-02-16 10:00:00,101.24,101.29,101.11,101.26,38485.0,76.6551,76.6929,76.5566,76.6702,38485.0
2017-02-16 10:05:00,101.26,101.38,101.15,101.3,58581.0,76.6702,76.7611,76.5869,76.7005,58581.0
2017-02-16 10:10:00,101.32,101.37,101.19,101.2,46354.0,76.7156,76.7535,76.6172,76.6248,46354.0
2017-02-16 10:15:00,101.21,101.21,100.94,100.94,27303.0,76.6323,76.6323,76.4279,76.4279,27303.0
2017-02-16 10:20:00,100.95,100.99,100.65,100.74,34544.0,76.4355,76.4658,76.2083,76.2765,34544.0
2017-02-16 10:25:00,100.75,100.85,100.68,100.72,29929.0,76.2841,76.3598,76.2311,76.2613,29929.0
2017-02-16 10:30:00,100.69,100.84,100.57,100.82,30237.0,76.2386,76.3522,76.1478,76.3371,30237.0
2017-02-16 10:35:00,100.81,101.0,100.76,100.98,32683.0,76.3295,76.4733,76.2916,76.4582,32683.0
2017-02-16 10:40:00,100.98,101.04,100.9,100.92,27340.0,76.4582,76.5036,76.3976,76.4128,27340.0
2017-02-16 10:45:00,100.88,100.97,100.78,100.85,25135.0,76.3825,76.4506,76.3068,76.3598,25135.0
2017-02-16 10:50:00,100.8,100.8,100.51,100.64,37548.0,76.3219,76.3219,76.1023,76.2008,37548.0
2017-02-16 10:55:00,100.64,100.83,100.6,100.83,33765.0,76.2008,76.3446,76.1705,76.3446,33765.0
2017-02-16 11:00:00,100.84,100.9,100.69,100.81,29913.0,76.3522,76.3976,76.2386,76.3295,29913.0
2017-02-16 11:05:00,100.81,100.9,100.7,100.87,70659.0,76.3295,76.3976,76.2462,76.3749,70659.0
2017-02-16 11:10:00,100.85,100.89,100.75,100.88,30947.0,76.3598,76.3901,76.2841,76.3825,30947.0
2017-02-16 11:15:00,100.93,100.93,100.78,100.89,19818.0,76.4203,76.4203,76.3068,76.3901,19818.0
2017-02-16 11:20:00,100.9,100.95,100.84,100.84,15945.0,76.3976,76.4355,76.3522,76.3522,15945.0
2017-02-16 11:25:00,100.84,101.01,100.81,101.01,15067.0,76.3522,76.4809,76.3295,76.4809,15067.0
2017-02-16 11:30:00,100.98,100.98,100.83,100.94,11010.0,76.4582,76.4582,76.3446,76.4279,11010.0
2017-02-16 11:35:00,100.91,100.94,100.79,100.91,20683.0,76.4052,76.4279,76.3143,76.4052,20683.0
2017-02-16 11:40:00,100.9,100.99,100.81,100.84,18094.0,76.3976,76.4658,76.3295,76.3522,18094.0
2017-02-16 11:45:00,100.82,100.82,100.68,100.69,32244.0,76.3371,76.3371,76.2311,76.2386,32244.0
2017-02-16 11:50:00,100.69,100.8,100.68,100.73,37267.0,76.2386,76.3219,76.2311,76.2689,37267.0
2017-02-16 11:55:00,100.75,100.84,100.7,100.84,20750.0,76.2841,76.3522,76.2462,76.3522,20750.0
2017-02-16 12:00:00,100.8,100.85,100.75,100.8,16534.0,76.3219,76.3598,76.2841,76.3219,16534.0
2017-02-16 12:05:00,100.79,100.79,100.57,100.57,20231.0,76.3143,76.3143,76.1478,76.1478,20231.0
2017-02-16 12:10:00,100.56,100.56,100.39,100.39,23090.0,76.1402,76.1402,76.0115,76.0115,23090.0
2017-02-16 12:15:00,100.39,100.51,100.37,100.5,18951.0,76.0115,76.1023,75.9963,76.0948,18951.0
2017-02-16 12:20:00,100.54,100.66,100.53,100.65,15887.0,76.1251,76.2159,76.1175,76.2083,15887.0
2017-02-16 12:25:00,100.66,100.67,100.49,100.58,37978.0,76.2159,76.2235,76.0872,76.1553,37978.0
2017-02-16 12:30:00,100.58,100.59,100.51,100.57,13820.0,76.1553,76.1629,76.1023,76.1478,13820.0
2017-02-16 12:35:00,100.58,100.66,100.55,100.55,24485.0,76.1553,76.2159,76.1326,76.1326,24485.0
2017-02-16 12:40:00,100.56,100.6,100.47,100.47,22500.0,76.1402,76.1705,76.072,76.072,22500.0
2017-02-16 12:45:00,100.47,100.53,100.44,100.46,12357.0,76.072,76.1175,76.0493,76.0645,12357.0
2017-02-16 12:50:00,100.47,100.64,100.45,100.55,21680.0,76.072,76.2008,76.0569,76.1326,21680.0
2017-02-16 12:55:00,100.54,100.57,100.33,100.43,15783.0,76.1251,76.1478,75.966,76.0418,15783.0
2017-02-16 13:00:00,100.43,100.45,100.27,100.29,16059.0,76.0418,76.0569,75.9206,75.9358,16059.0
2017-02-16 13:05:00,100.29,100.34,100.24,100.28,14779.0,75.9358,75.9736,75.8979,75.9282,14779.0
2017-02-16 13:10:00,100.29,100.3,100.15,100.15,18387.0,75.9358,75.9433,75.8298,75.8298,18387.0
2017-02-16 13:15:00,100.15,100.16,100.09,100.11,17526.0,75.8298,75.8373,75.7843,75.7995,17526.0
2017-02-16 13:20:00,100.11,100.15,100.05,100.07,24162.0,75.7995,75.8298,75.754,75.7692,24162.0
2017-02-16 13:25:00,100.06,100.1,100.0,100.09,25363.0,75.7616,75.7919,75.7162,75.7843,25363.0
2017-02-16 13:30:00,100.11,100.11,99.98,100.0,16804.0,75.7995,75.7995,75.701,75.7162,16804.0
2017-02-16 13:35:00,100.01,100.15,99.95,100.15,27216.0,75.7238,75.8298,75.6783,75.8298,27216.0
2017-02-16 13:40:00,100.15,100.28,100.14,100.28,31617.0,75.8298,75.9282,75.8222,75.9282,31617.0
2017-02-16 13:45:00,100.28,100.3,100.12,100.16,20293.0,75.9282,75.9433,75.807,75.8373,20293.0
2017-02-16 13:50:00,100.15,100.3,100.15,100.25,18452.0,75.8298,75.9433,75.8298,75.9055,18452.0
2017-02-16 13:55:00,100.27,100.38,100.25,100.35,13942.0,75.9206,76.0039,75.9055,75.9812,13942.0
2017-02-16 14:00:00,100.37,100.38,100.3,100.35,14738.0,75.9963,76.0039,75.9433,75.9812,14738.0
2017-02-16 14:05:00,100.35,100.38,100.2,100.22,19975.0,75.9812,76.0039,75.8676,75.8828,19975.0
2017-02-16 14:10:00,100.22,100.22,100.06,100.06,17823.0,75.8828,75.8828,75.7616,75.7616,17823.0
2017-02-16 14:15:00,100.09,100.15,99.99,100.02,24235.0,75.7843,75.8298,75.7086,75.7313,24235.0
2017-02-16 14:20:00,100.03,100.05,99.96,99.96,15780.0,75.7389,75.754,75.6859,75.6859,15780.0
2017-02-16 14:25:00,99.94,100.02,99.92,99.99,17460.0,75.6708,75.7313,75.6556,75.7086,17460.0
2017-02-16 14:30:00,99.99,100.05,99.95,100.02,19293.0,75.7086,75.754,75.6783,75.7313,19293.0
2017-02-16 14:35:00,100.01,100.03,99.96,99.96,11998.0,75.7238,75.7389,75.6859,75.6859,11998.0
2017-02-16 14:40:00,99.97,100.1,99.97,100.08,15664.0,75.6935,75.7919,75.6935,75.7768,15664.0
2017-02-16 14:45:00,100.08,100.18,100.07,100.14,20335.0,75.7768,75.8525,75.7692,75.8222,20335.0
2017-02-16 14:50:00,100.13,100.19,100.04,100.19,30577.0,75.8146,75.86,75.7465,75.86,30577.0
2017-02-16 14:55:00,100.17,100.36,100.16,100.35,16266.0,75.8449,75.9888,75.8373,75.9812,16266.0
2017-02-16 15:00:00,100.36,100.36,100.29,100.33,21636.0,75.9888,75.9888,75.9358,75.966,21636.0
2017-02-16 15:05:00,100.32,100.34,100.21,100.22,18109.0,75.9585,75.9736,75.8752,75.8828,18109.0
2017-02-16 15:10:00,100.22,100.35,100.2,100.3,22220.0,75.8828,75.9812,75.8676,75.9433,22220.0
2017-02-16 15:15:00,100.3,100.31,100.24,100.27,22934.0,75.9433,75.9509,75.8979,75.9206,22934.0
2017-02-16 15:20:00,100.27,100.4,100.27,100.39,33280.0,75.9206,76.019,75.9206,76.0115,33280.0
2017-02-16 15:25:00,100.39,100.41,100.23,100.23,39012.0,76.0115,76.0266,75.8903,75.8903,39012.0
2017-02-16 15:30:00,100.24,100.27,100.19,100.2,34033.0,75.8979,75.9206,75.86,75.8676,34033.0
2017-02-16 15:35:00,100.19,100.31,100.18,100.3,36777.0,75.86,75.9509,75.8525,75.9433,36777.0
2017-02-16 15:40:00,100.29,100.31,100.06,100.06,65537.0,75.9358,75.9509,75.7616,75.7616,65537.0
2017-02-16 15:45:00,100.06,100.08,99.84,99.84,78483.0,75.7616,75.7768,75.595,75.595,78483.0
2017-02-16 15:50:00,99.85,100.1,99.84,100.1,82539.0,75.6026,75.7919,75.595,75.7919,82539.0
2017-02-16 15:55:00,100.09,100.18,100.05,100.17,264614.0,75.7843,75.8525,75.754,75.8449,264614.0
2017-02-17 09:30:00,99.91,100.0,99.61,99.8,204648.0,75.648,75.7162,75.4209,75.5648,204648.0
2017-02-17 09:35:00,99.85,100.02,99.76,99.83,17615.0,75.6026,75.7313,75.5345,75.5875,17615.0
2017-02-17 09:40:00,99.86,99.93,99.36,99.45,30860.0,75.6102,75.6632,75.2316,75.2997,30860.0
2017-02-17 09:45:00,99.47,99.9,99.41,99.85,38843.0,75.3149,75.6405,75.2695,75.6026,38843.0
2017-02-17 09:50:00,99.79,99.85,99.52,99.52,23965.0,75.5572,75.6026,75.3527,75.3527,23965.0
2017-02-17 09:55:00,99.5,99.7,99.42,99.64,20740.0,75.3376,75.489,75.277,75.4436,20740.0
2017-02-17 10:00:00,99.65,99.83,99.6,99.65,55479.0,75.4512,75.5875,75.4133,75.4512,55479.0
2017-02-17 10:05:00,99.67,99.83,99.52,99.52,38009.0,75.4663,75.5875,75.3527,75.3527,38009.0
2017-02-17 10:10:00,99.54,99.56,99.41,99.45,19303.0,75.3679,75.383,75.2695,75.2997,19303.0
2017-02-17 10:15:00,99.47,99.48,99.4,99.47,8551.0,75.3149,75.3225,75.2619,75.3149,8551.0
2017-02-17 10:20:00,99.46,99.51,99.43,99.5,14981.0,75.3073,75.3452,75.2846,75.3376,14981.0
2017-02-17 10:25:00,99.47,99.57,99.44,99.54,9032.0,75.3149,75.3906,75.2922,75.3679,9032.0
2017-02-17 10:30:00,99.55,99.56,99.45,99.5,29327.0,75.3755,75.383,75.2997,75.3376,29327.0
2017-02-17 10:35:00,99.52,99.56,99.21,99.22,28224.0,75.3527,75.383,75.118,75.1256,28224.0
2017-02-17 10:40:00,99.22,99.26,99.1,99.15,16432.0,75.1256,75.1559,75.0347,75.0726,16432.0
2017-02-17 10:45:00,99.16,99.21,99.0,99.12,25668.0,75.0802,75.118,74.959,75.0499,25668.0
2017-02-17 10:50:00,99.1,99.1,98.93,98.96,48160.0,75.0347,75.0347,74.906,74.9287,48160.0
2017-02-17 10:55:00,98.98,99.07,98.9,99.0,22344.0,74.9439,75.012,74.8833,74.959,22344.0
2017-02-17 11:00:00,99.02,99.17,99.02,99.1,19839.0,74.9742,75.0877,74.9742,75.0347,19839.0
2017-02-17 11:05:00,99.09,99.09,98.85,98.91,20670.0,75.0272,75.0272,74.8454,74.8909,20670.0
2017-02-17 11:10:00,98.93,98.99,98.83,98.84,33232.0,74.906,74.9514,74.8303,74.8379,33232.0
2017-02-17 11:15:00,98.83,98.93,98.73,98.73,23670.0,74.8303,74.906,74.7546,74.7546,23670.0
2017-02-17 11:20:00,98.72,98.73,98.58,98.6,62986.0,74.747,74.7546,74.641,74.6562,62986.0
2017-02-17 11:25:00,98.62,98.69,98.58,98.69,53152.0,74.6713,74.7243,74.641,74.7243,53152.0
2017-02-17 11:30:00,98.69,98.87,98.69,98.75,23695.0,74.7243,74.8606,74.7243,74.7697,23695.0
2017-02-17 11:35:00,98.74,98.75,98.6,98.69,38926.0,74.7622,74.7697,74.6562,74.7243,38926.0
2017-02-17 11:40:00,98.68,98.75,98.6,98.7,31511.0,74.7167,74.7697,74.6562,74.7319,31511.0
2017-02-17 11:45:00,98.68,98.68,98.6,98.65,22009.0,74.7167,74.7167,74.6562,74.694,22009.0
2017-02-17 11:50:00,98.65,98.72,98.59,98.66,24400.0,74.694,74.747,74.6486,74.7016,24400.0
2017-02-17 11:55:00,98.64,98.65,98.53,98.55,10467.0,74.6864,74.694,74.6032,74.6183,10467.0
2017-02-17 12:00:00,98.55,98.81,98.55,98.71,28326.0,74.6183,74.8152,74.6183,74.7394,28326.0
2017-02-17 12:05:00,98.71,98.73,98.59,98.67,18430.0,74.7394,74.7546,74.6486,74.7092,18430.0
2017-02-17 12:10:00,98.66,98.69,98.48,98.48,29937.0,74.7016,74.7243,74.5653,74.5653,29937.0
2017-02-17 12:15:00,98.48,98.52,98.43,98.44,42004.0,74.5653,74.5956,74.5274,74.535,42004.0
2017-02-17 12:20:00,98.46,98.7,98.46,98.7,18255.0,74.5502,74.7319,74.5502,74.7319,18255.0
2017-02-17 12:25:00,98.69,98.83,98.69,98.73,60495.0,74.7243,74.8303,74.7243,74.7546,60495.0
2017-02-17 12:30:00,98.73,98.75,98.65,98.73,13850.0,74.7546,74.7697,74.694,74.7546,13850.0
2017-02-17 12:35:00,98.73,98.96,98.73,98.9,20464.0,74.7546,74.9287,74.7546,74.8833,20464.0
2017-02-17 12:40:00,98.9,99.05,98.89,99.03,12546.0,74.8833,74.9969,74.8757,74.9817,12546.0
2017-02-17 12:45:00,99.03,99.33,99.03,99.11,45986.0,74.9817,75.2089,74.9817,75.0423,45986.0
2017-02-17 12:50:00,99.12,99.26,99.07,99.19,15402.0,75.0499,75.1559,75.012,75.1029,15402.0
2017-02-17 12:55:00,99.22,99.3,99.15,99.29,13726.0,75.1256,75.1862,75.0726,75.1786,13726.0
2017-02-17 13:00:00,99.28,99.31,99.25,99.29,20075.0,75.171,75.1937,75.1483,75.1786,20075.0
2017-02-17 13:05:00,99.29,99.33,99.23,99.26,10380.0,75.1786,75.2089,75.1332,75.1559,10380.0
2017-02-17 13:10:00,99.25,99.35,99.25,99.32,13620.0,75.1483,75.224,75.1483,75.2013,13620.0
2017-02-17 13:15:00,99.32,99.32,99.24,99.27,24285.0,75.2013,75.2013,75.1407,75.1635,24285.0
2017-02-17 13:20:00,99.26,99.37,99.25,99.37,10347.0,75.1559,75.2392,75.1483,75.2392,10347.0
2017-02-17 13:25:00,99.38,99.38,99.32,99.34,25400.0,75.2467,75.2467,75.2013,75.2165,25400.0
2017-02-17 13:30:00,99.35,99.39,99.25,99.31,14887.0,75.224,75.2543,75.1483,75.1937,14887.0
2017-02-17 13:35:00,99.31,99.32,99.18,99.19,12023.0,75.1937,75.2013,75.0953,75.1029,12023.0
2017-02-17 13:40:00,99.19,99.19,98.99,99.01,43104.0,75.1029,75.1029,74.9514,74.9666,43104.0
2017-02-17 13:45:00,99.03,99.03,98.97,99.03,9756.0,74.9817,74.9817,74.9363,74.9817,9756.0
2017-02-17 13:50:00,99.04,99.04,98.92,98.94,9682.0,74.9893,74.9893,74.8984,74.9136,9682.0
2017-02-17 13:55:00,98.93,98.96,98.88,98.9,7453.0,74.906,74.9287,74.8682,74.8833,7453.0
2017-02-17 14:00:00,98.91,99.01,98.89,98.97,15748.0,74.8909,74.9666,74.8757,74.9363,15748.0
2017-02-17 14:05:00,98.96,98.98,98.84,98.84,19977.0,74.9287,74.9439,74.8379,74.8379,19977.0
2017-02-17 14:10:00,98.84,98.84,98.78,98.8,14536.0,74.8379,74.8379,74.7924,74.8076,14536.0
2017-02-17 14:15:00,98.8,98.87,98.75,98.76,22493.0,74.8076,74.8606,74.7697,74.7773,22493.0
2017-02-17 14:20:00,98.77,98.89,98.75,98.88,16291.0,74.7849,74.8757,74.7697,74.8682,16291.0
2017-02-17 14:25:00,98.89,99.03,98.88,99.0,27874.0,74.8757,74.9817,74.8682,74.959,27874.0
2017-02-17 14:30:00,99.0,99.02,98.95,98.97,25901.0,74.959,74.9742,74.9212,74.9363,25901.0
2017-02-17 14:35:00,98.97,98.98,98.93,98.97,20017.0,74.9363,74.9439,74.906,74.9363,20017.0
2017-02-17 14:40:00,98.97,98.99,98.84,98.85,19203.0,74.9363,74.9514,74.8379,74.8454,19203.0
2017-02-17 14:45:00,98.87,98.97,98.87,98.95,14549.0,74.8606,74.9363,74.8606,74.9212,14549.0
2017-02-17 14:50:00,98.94,98.95,98.84,98.85,16431.0,74.9136,74.9212,74.8379,74.8454,16431.0
2017-02-17 14:55:00,98.86,98.91,98.79,98.8,14011.0,74.853,74.8909,74.8,74.8076,14011.0
2017-02-17 15:00:00,98.79,98.98,98.79,98.98,13559.0,74.8,74.9439,74.8,74.9439,13559.0
2017-02-17 15:05:00,98.98,98.99,98.9,98.97,17050.0,74.9439,74.9514,74.8833,74.9363,17050.0
2017-02-17 15:10:00,98.98,98.98,98.87,98.89,13936.0,74.9439,74.9439,74.8606,74.8757,13936.0
2017-02-17 15:15:00,98.89,98.97,98.88,98.96,23167.0,74.8757,74.9363,74.8682,74.9287,23167.0
2017-02-17 15:20:00,98.97,99.01,98.92,98.92,30266.0,74.9363,74.9666,74.8984,74.8984,30266.0
2017-02-17 15:25:00,98.91,98.96,98.88,98.9,28766.0,74.8909,74.9287,74.8682,74.8833,28766.0
2017-02-17 15:30:00,98.9,98.96,98.87,98.89,46317.0,74.8833,74.9287,74.8606,74.8757,46317.0
2017-02-17 15:35:00,98.88,98.96,98.88,98.93,40615.0,74.8682,74.9287,74.8682,74.906,40615.0
2017-02-17 15:40:00,98.94,99.02,98.93,99.02,51724.0,74.9136,74.9742,74.906,74.9742,51724.0
2017-02-17 15:45:00,99.02,99.05,98.88,98.91,61899.0,74.9742,74.9969,74.8682,74.8909,61899.0
2017-02-17 15:50:00,98.91,98.97,98.89,98.93,73833.0,74.8909,74.9363,74.8757,74.906,73833.0
2017-02-17 15:55:00,98.93,99.01,98.84,99.01,193174.0,74.906,74.9666,74.8379,74.9666,193174.0
2017-02-21 09:30:00,100.41,100.41,99.79,100.08,102490.0,76.0266,76.0266,75.5572,75.7768,102490.0
2017-02-21 09:35:00,100.05,100.17,99.68,99.75,65815.0,75.754,75.8449,75.4739,75.5269,65815.0
2017-02-21 09:40:00,99.79,100.28,99.74,100.06,42446.0,75.5572,75.9282,75.5193,75.7616,42446.0
2017-02-21 09:45:00,100.06,100.14,99.86,100.04,22766.0,75.7616,75.8222,75.6102,75.7465,22766.0
2017-02-21 09:50:00,100.04,100.23,99.99,100.19,31116.0,75.7465,75.8903,75.7086,75.86,31116.0
2017-02-21 09:55:00,100.16,100.35,100.06,100.34,48110.0,75.8373,75.9812,75.7616,75.9736,48110.0
2017-02-21 10:00:00,100.32,100.45,100.25,100.44,45669.0,75.9585,76.0569,75.9055,76.0493,45669.0
2017-02-21 10:05:00,100.46,100.85,100.45,100.7,29272.0,76.0645,76.3598,76.0569,76.2462,29272.0
2017-02-21 10:10:00,100.66,100.79,100.52,100.55,43859.0,76.2159,76.3143,76.1099,76.1326,43859.0
2017-02-21 10:15:00,100.54,100.69,100.52,100.63,42684.0,76.1251,76.2386,76.1099,76.1932,42684.0
2017-02-21 10:20:00,100.62,100.62,100.49,100.55,17852.0,76.1856,76.1856,76.0872,76.1326,17852.0
2017-02-21 10:25:00,100.55,100.71,100.55,100.65,37617.0,76.1326,76.2538,76.1326,76.2083,37617.0
2017-02-21 10:30:00,100.6,100.63,100.42,100.44,18412.0,76.1705,76.1932,76.0342,76.0493,18412.0
2017-02-21 10:35:00,100.47,100.61,100.45,100.58,40517.0,76.072,76.1781,76.0569,76.1553,40517.0
2017-02-21 10:40:00,100.56,100.68,100.51,100.63,19167.0,76.1402,76.2311,76.1023,76.1932,19167.0
2017-02-21 10:45:00,100.62,100.68,100.48,100.6,22004.0,76.1856,76.2311,76.0796,76.1705,22004.0
2017-02-21 10:50:00,100.6,100.68,100.49,100.5,12411.0,76.1705,76.2311,76.0872,76.0948,12411.0
2017-02-21 10:55:00,100.5,100.6,100.46,100.47,20249.0,76.0948,76.1705,76.0645,76.072,20249.0
2017-02-21 11:00:00,100.43,100.53,100.38,100.38,13150.0,76.0418,76.1175,76.0039,76.0039,13150.0
2017-02-21 11:05:00,100.36,100.45,100.31,100.42,20455.0,75.9888,76.0569,75.9509,76.0342,20455.0
2017-02-21 11:10:00,100.43,100.57,100.43,100.53,23783.0,76.0418,76.1478,76.0418,76.1175,23783.0
2017-02-21 11:15:00,100.54,100.62,100.53,100.57,13622.0,76.1251,76.1856,76.1175,76.1478,13622.0
2017-02-21 11:20:00,100.54,100.56,100.32,100.34,21395.0,76.1251,76.1402,75.9585,75.9736,21395.0
2017-02-21 11:25:00,100.3,100.4,100.18,100.18,31680.0,75.9433,76.019,75.8525,75.8525,31680.0
2017-02-21 11:30:00,100.16,100.21,99.97,100.05,14904.0,75.8373,75.8752,75.6935,75.754,14904.0
2017-02-21 11:35:00,100.06,100.17,99.96,100.11,21147.0,75.7616,75.8449,75.6859,75.7995,21147.0
2017-02-21 11:40:00,100.14,100.2,100.1,100.18,24305.0,75.8222,75.8676,75.7919,75.8525,24305.0
2017-02-21 11:45:00,100.18,100.2,100.1,100.18,20350.0,75.8525,75.8676,75.7919,75.8525,20350.0
2017-02-21 11:50:00,100.2,100.5,100.19,100.47,19907.0,75.8676,76.0948,75.86,76.072,19907.0
2017-02-21 11:55:00,100.47,100.5,100.35,100.36,12798.0,76.072,76.0948,75.9812,75.9888,12798.0
2017-02-21 12:00:00,100.34,100.43,100.33,100.33,16162.0,75.9736,76.0418,75.966,75.966,16162.0
2017-02-21 12:05:00,100.34,100.38,100.27,100.32,16968.0,75.9736,76.0039,75.9206,75.9585,16968.0
2017-02-21 12:10:00,100.31,100.32,100.23,100.26,15210.0,75.9509,75.9585,75.8903,75.913,15210.0
2017-02-21 12:15:00,100.25,100.35,100.24,100.32,14254.0,75.9055,75.9812,75.8979,75.9585,14254.0
2017-02-21 12:20:00,100.32,100.34,100.23,100.3,16290.0,75.9585,75.9736,75.8903,75.9433,16290.0
2017-02-21 12:25:00,100.3,100.35,100.23,100.3,14899.0,75.9433,75.9812,75.8903,75.9433,14899.0
2017-02-21 12:30:00,100.29,100.33,100.28,100.28,12583.0,75.9358,75.966,75.9282,75.9282,12583.0
2017-02-21 12:35:00,100.3,100.35,100.25,100.32,23101.0,75.9433,75.9812,75.9055,75.9585,23101.0
2017-02-21 12:40:00,100.32,100.32,100.19,100.23,14998.0,75.9585,75.9585,75.86,75.8903,14998.0
2017-02-21 12:45:00,100.23,100.29,100.18,100.28,49602.0,75.8903,75.9358,75.8525,75.9282,49602.0
2017-02-21 12:50:00,100.28,100.3,100.19,100.28,13025.0,75.9282,75.9433,75.86,75.9282,13025.0
2017-02-21 12:55:00,100.28,100.36,100.26,100.36,15931.0,75.9282,75.9888,75.913,75.9888,15931.0
2017-02-21 13:00:00,100.34,100.38,100.28,100.3,9232.0,75.9736,76.0039,75.9282,75.9433,9232.0
2017-02-21 13:05:00,100.3,100.33,100.26,100.28,14416.0,75.9433,75.966,75.913,75.9282,14416.0
2017-02-21 13:10:00,100.27,100.31,100.2,100.21,11400.0,75.9206,75.9509,75.8676,75.8752,11400.0
2017-02-21 13:15:00,100.21,100.27,100.19,100.25,9158.0,75.8752,75.9206,75.86,75.9055,9158.0
2017-02-21 13:20:00,100.25,100.25,100.1,100.1,6158.0,75.9055,75.9055,75.7919,75.7919,6158.0
2017-02-21 13:25:00,100.1,100.17,100.08,100.15,9691.0,75.7919,75.8449,75.7768,75.8298,9691.0
2017-02-21 13:30:00,100.12,100.15,100.05,100.06,7827.0,75.807,75.8298,75.754,75.7616,7827.0
2017-02-21 13:35:00,100.06,100.11,100.0,100.03,12084.0,75.7616,75.7995,75.7162,75.7389,12084.0
2017-02-21 13:40:00,100.03,100.09,100.01,100.01,11372.0,75.7389,75.7843,75.7238,75.7238,11372.0
2017-02-21 13:45:00,100.03,100.03,99.97,99.99,11543.0,75.7389,75.7389,75.6935,75.7086,11543.0
2017-02-21 13:50:00,99.99,100.01,99.93,99.97,12651.0,75.7086,75.7238,75.6632,75.6935,12651.0
2017-02-21 13:55:00,99.97,100.0,99.92,100.0,10768.0,75.6935,75.7162,75.6556,75.7162,10768.0
2017-02-21 14:00:00,100.01,100.04,99.93,99.99,16753.0,75.7238,75.7465,75.6632,75.7086,16753.0
2017-02-21 14:05:00,99.96,100.13,99.9,100.07,19426.0,75.6859,75.8146,75.6405,75.7692,19426.0
2017-02-21 14:10:00,100.07,100.12,100.02,100.09,12409.0,75.7692,75.807,75.7313,75.7843,12409.0
2017-02-21 14:15:00,100.08,100.1,100.02,100.06,10955.0,75.7768,75.7919,75.7313,75.7616,10955.0
2017-02-21 14:20:00,100.05,100.12,99.94,99.94,10083.0,75.754,75.807,75.6708,75.6708,10083.0
2017-02-21 14:25:00,99.94,100.03,99.88,100.03,20575.0,75.6708,75.7389,75.6253,75.7389,20575.0
2017-02-21 14:30:00,100.04,100.04,99.87,99.88,13298.0,75.7465,75.7465,75.6178,75.6253,13298.0
2017-02-21 14:35:00,99.87,99.9,99.71,99.76,21159.0,75.6178,75.6405,75.4966,75.5345,21159.0
2017-02-21 14:40:00,99.77,99.89,99.76,99.87,19697.0,75.542,75.6329,75.5345,75.6178,19697.0
2017-02-21 14:45:00,99.87,99.94,99.83,99.91,19185.0,75.6178,75.6708,75.5875,75.648,19185.0
2017-02-21 14:50:00,99.91,99.91,99.8,99.82,15414.0,75.648,75.648,75.5648,75.5799,15414.0
2017-02-21 14:55:00,99.82,99.87,99.73,99.73,16704.0,75.5799,75.6178,75.5117,75.5117,16704.0
2017-02-21 15:00:00,99.74,99.74,99.54,99.64,35305.0,75.5193,75.5193,75.3679,75.4436,35305.0
2017-02-21 15:05:00,99.66,99.72,99.56,99.62,28930.0,75.4587,75.5042,75.383,75.4285,28930.0
2017-02-21 15:10:00,99.65,99.68,99.53,99.6,32389.0,75.4512,75.4739,75.3603,75.4133,32389.0
2017-02-21 15:15:00,99.62,99.75,99.55,99.65,48112.0,75.4285,75.5269,75.3755,75.4512,48112.0
2017-02-21 15:20:00,99.65,99.77,99.59,99.71,27525.0,75.4512,75.542,75.4057,75.4966,27525.0
2017-02-21 15:25:00,99.72,99.81,99.71,99.72,30786.0,75.5042,75.5723,75.4966,75.5042,30786.0
2017-02-21 15:30:00,99.72,99.72,99.6,99.66,36957.0,75.5042,75.5042,75.4133,75.4587,36957.0
2017-02-21 15:35:00,99.68,99.74,99.6,99.62,33299.0,75.4739,75.5193,75.4133,75.4285,33299.0
2017-02-21 15:40:00,99.62,99.77,99.62,99.66,51433.0,75.4285,75.542,75.4285,75.4587,51433.0
2017-02-21 15:45:00,99.67,99.76,99.56,99.66,94658.0,75.4663,75.5345,75.383,75.4587,94658.0
2017-02-21 15:50:00,99.66,99.72,99.6,99.6,82741.0,75.4587,75.5042,75.4133,75.4133,82741.0
2017-02-21 15:55:00,99.61,99.67,99.43,99.43,196513.0,75.4209,75.4663,75.2846,75.2846,196513.0
2017-02-22 09:30:00,98.76,98.99,98.31,98.84,58282.0,74.7773,74.9514,74.4366,74.8379,58282.0
2017-02-22 09:35:00,98.75,98.92,98.52,98.68,19241.0,74.7697,74.8984,74.5956,74.7167,19241.0
2017-02-22 09:40:00,98.64,98.8,98.52,98.8,15236.0,74.6864,74.8076,74.5956,74.8076,15236.0
2017-02-22 09:45:00,98.78,98.82,98.59,98.76,21678.0,74.7924,74.8227,74.6486,74.7773,21678.0
2017-02-22 09:50:00,98.74,98.91,98.64,98.69,21282.0,74.7622,74.8909,74.6864,74.7243,21282.0
2017-02-22 09:55:00,98.67,98.85,98.59,98.73,26778.0,74.7092,74.8454,74.6486,74.7546,26778.0
2017-02-22 10:00:00,98.75,99.02,98.72,98.91,25616.0,74.7697,74.9742,74.747,74.8909,25616.0
2017-02-22 10:05:00,98.96,99.14,98.94,99.09,23068.0,74.9287,75.065,74.9136,75.0272,23068.0
2017-02-22 10:10:00,99.08,99.15,98.99,99.05,28377.0,75.0196,75.0726,74.9514,74.9969,28377.0
2017-02-22 10:15:00,99.07,99.12,98.78,98.78,26206.0,75.012,75.0499,74.7924,74.7924,26206.0
2017-02-22 10:20:00,98.8,98.86,98.69,98.7,22851.0,74.8076,74.853,74.7243,74.7319,22851.0
2017-02-22 10:25:00,98.69,98.87,98.66,98.75,31383.0,74.7243,74.8606,74.7016,74.7697,31383.0
2017-02-22 10:30:00,98.75,98.82,98.69,98.79,19202.0,74.7697,74.8227,74.7243,74.8,19202.0
2017-02-22 10:35:00,98.82,99.15,98.78,99.15,16808.0,74.8227,75.0726,74.7924,75.0726,16808.0
2017-02-22 10:40:00,99.15,99.15,98.92,99.11,26435.0,75.0726,75.0726,74.8984,75.0423,26435.0
2017-02-22 10:45:00,99.07,99.2,99.03,99.2,30894.0,75.012,75.1105,74.9817,75.1105,30894.0
2017-02-22 10:50:00,99.2,99.2,99.08,99.08,18097.0,75.1105,75.1105,75.0196,75.0196,18097.0
2017-02-22 10:55:00,99.06,99.13,99.01,99.07,8600.0,75.0045,75.0575,74.9666,75.012,8600.0
2017-02-22 11:00:00,99.07,99.09,98.96,98.98,22187.0,75.012,75.0272,74.9287,74.9439,22187.0
2017-02-22 11:05:00,98.99,99.0,98.86,98.87,14121.0,74.9514,74.959,74.853,74.8606,14121.0
2017-02-22 11:10:00,98.9,99.0,98.89,98.96,10151.0,74.8833,74.959,74.8757,74.9287,10151.0
2017-02-22 11:15:00,98.94,98.98,98.83,98.88,10177.0,74.9136,74.9439,74.8303,74.8682,10177.0
2017-02-22 11:20:00,98.88,98.98,98.84,98.86,11949.0,74.8682,74.9439,74.8379,74.853,11949.0
2017-02-22 11:25:00,98.89,99.08,98.83,99.05,19941.0,74.8757,75.0196,74.8303,74.9969,19941.0
2017-02-22 11:30:00,99.04,99.12,99.01,99.12,21176.0,74.9893,75.0499,74.9666,75.0499,21176.0
2017-02-22 11:35:00,99.09,99.14,98.93,99.03,20478.0,75.0272,75.065,74.906,74.9817,20478.0
2017-02-22 11:40:00,99.01,99.08,98.94,99.08,23884.0,74.9666,75.0196,74.9136,75.0196,23884.0
2017-02-22 11:45:00,99.09,99.09,98.9,98.9,6325.0,75.0272,75.0272,74.8833,74.8833,6325.0
2017-02-22 11:50:00,98.92,98.96,98.85,98.91,24248.0,74.8984,74.9287,74.8454,74.8909,24248.0
2017-02-22 11:55:00,98.93,98.96,98.83,98.9,13274.0,74.906,74.9287,74.8303,74.8833,13274.0
2017-02-22 12:00:00,98.88,99.01,98.88,98.93,17320.0,74.8682,74.9666,74.8682,74.906,17320.0
2017-02-22 12:05:00,98.9,99.01,98.88,99.0,8562.0,74.8833,74.9666,74.8682,74.959,8562.0
2017-02-22 12:10:00,98.96,98.96,98.88,98.9,6073.0,74.9287,74.9287,74.8682,74.8833,6073.0
2017-02-22 12:15:00,98.9,98.94,98.87,98.91,24436.0,74.8833,74.9136,74.8606,74.8909,24436.0
2017-02-22 12:20:00,98.89,98.97,98.86,98.9,13997.0,74.8757,74.9363,74.853,74.8833,13997.0
2017-02-22 12:25:00,98.9,98.9,98.82,98.87,11494.0,74.8833,74.8833,74.8227,74.8606,11494.0
2017-02-22 12:30:00,98.89,98.96,98.87,98.95,10411.0,74.8757,74.9287,74.8606,74.9212,10411.0
2017-02-22 12:35:00,98.95,98.95,98.88,98.92,3288.0,74.9212,74.9212,74.8682,74.8984,3288.0
2017-02-22 12:40:00,98.95,99.0,98.95,98.95,8660.0,74.9212,74.959,74.9212,74.9212,8660.0
2017-02-22 12:45:00,98.94,99.02,98.92,98.97,11062.0,74.9136,74.9742,74.8984,74.9363,11062.0
2017-02-22 12:50:00,98.96,99.03,98.92,98.92,22435.0,74.9287,74.9817,74.8984,74.8984,22435.0
2017-02-22 12:55:00,98.92,98.95,98.89,98.95,3350.0,74.8984,74.9212,74.8757,74.9212,3350.0
2017-02-22 13:00:00,98.97,99.03,98.93,99.0,15754.0,74.9363,74.9817,74.906,74.959,15754.0
2017-02-22 13:05:00,99.0,99.01,98.94,99.01,8537.0,74.959,74.9666,74.9136,74.9666,8537.0
2017-02-22 13:10:00,98.98,99.0,98.89,98.89,14953.0,74.9439,74.959,74.8757,74.8757,14953.0
2017-02-22 13:15:00,98.87,98.88,98.8,98.85,5756.0,74.8606,74.8682,74.8076,74.8454,5756.0
2017-02-22 13:20:00,98.84,98.96,98.78,98.91,30457.0,74.8379,74.9287,74.7924,74.8909,30457.0
2017-02-22 13:25:00,98.9,98.9,98.83,98.83,14717.0,74.8833,74.8833,74.8303,74.8303,14717.0
2017-02-22 13:30:00,98.82,98.91,98.79,98.9,44492.0,74.8227,74.8909,74.8,74.8833,44492.0
2017-02-22 13:35:00,98.91,98.96,98.71,98.75,43451.0,74.8909,74.9287,74.7394,74.7697,43451.0
2017-02-22 13:40:00,98.71,98.77,98.7,98.73,18352.0,74.7394,74.7849,74.7319,74.7546,18352.0
2017-02-22 13:45:00,98.73,98.73,98.6,98.6,22037.0,74.7546,74.7546,74.6562,74.6562,22037.0
2017-02-22 13:50:00,98.61,98.69,98.59,98.67,26082.0,74.6637,74.7243,74.6486,74.7092,26082.0
2017-02-22 13:55:00,98.65,98.67,98.58,98.63,7190.0,74.694,74.7092,74.641,74.6789,7190.0
2017-02-22 14:00:00,98.61,98.61,98.5,98.52,16919.0,74.6637,74.6637,74.5804,74.5956,16919.0
2017-02-22 14:05:00,98.53,98.56,98.24,98.25,19317.0,74.6032,74.6259,74.3836,74.3912,19317.0
2017-02-22 14:10:00,98.27,98.27,98.05,98.08,79319.0,74.4063,74.4063,74.2397,74.2624,79319.0
2017-02-22 14:15:00,98.11,98.21,98.03,98.06,22225.0,74.2851,74.3609,74.2246,74.2473,22225.0
2017-02-22 14:20:00,98.05,98.16,97.83,97.91,33179.0,74.2397,74.323,74.0731,74.1337,33179.0
2017-02-22 14:25:00,97.91,98.19,97.89,98.19,14625.0,74.1337,74.3457,74.1186,74.3457,14625.0
2017-02-22 14:30:00,98.17,98.17,97.87,97.89,26558.0,74.3306,74.3306,74.1034,74.1186,26558.0
2017-02-22 14:35:00,97.93,98.03,97.84,97.91,54059.0,74.1489,74.2246,74.0807,74.1337,54059.0
2017-02-22 14:40:00,97.9,98.04,97.9,97.97,18249.0,74.1261,74.2321,74.1261,74.1791,18249.0
2017-02-22 14:45:00,97.95,97.99,97.91,97.95,18859.0,74.164,74.1943,74.1337,74.164,18859.0
2017-02-22 14:50:00,97.96,97.96,97.68,97.79,50801.0,74.1716,74.1716,73.9596,74.0429,50801.0
2017-02-22 14:55:00,97.8,97.8,97.55,97.55,33076.0,74.0504,74.0504,73.8611,73.8611,33076.0
2017-02-22 15:00:00,97.57,97.67,97.55,97.64,29811.0,73.8763,73.952,73.8611,73.9293,29811.0
2017-02-22 15:05:00,97.63,97.78,97.61,97.75,38652.0,73.9217,74.0353,73.9066,74.0126,38652.0
2017-02-22 15:10:00,97.74,97.83,97.74,97.81,16903.0,74.005,74.0731,74.005,74.058,16903.0
2017-02-22 15:15:00,97.81,97.88,97.75,97.75,23287.0,74.058,74.111,74.0126,74.0126,23287.0
2017-02-22 15:20:00,97.75,97.87,97.74,97.86,19144.0,74.0126,74.1034,74.005,74.0959,19144.0
2017-02-22 15:25:00,97.85,97.85,97.66,97.74,46516.0,74.0883,74.0883,73.9444,74.005,46516.0
2017-02-22 15:30:00,97.73,97.85,97.73,97.74,27763.0,73.9974,74.0883,73.9974,74.005,27763.0
2017-02-22 15:35:00,97.73,97.73,97.63,97.65,27766.0,73.9974,73.9974,73.9217,73.9369,27766.0
2017-02-22 15:40:00,97.66,97.67,97.51,97.54,41536.0,73.9444,73.952,73.8309,73.8536,41536.0
2017-02-22 15:45:00,97.55,97.58,97.49,97.49,60824.0,73.8611,73.8839,73.8157,73.8157,60824.0
2017-02-22 15:50:00,97.49,97.55,97.46,97.5,58433.0,73.8157,73.8611,73.793,73.8233,58433.0
2017-02-22 15:55:00,97.51,97.61,97.46,97.51,177850.0,73.8309,73.9066,73.793,73.8309,177850.0
2017-02-23 09:30:00,99.19,99.19,98.11,98.29,63191.0,75.1029,75.1029,74.2851,74.4214,63191.0
2017-02-23 09:35:00,98.26,98.5,98.03,98.03,45900.0,74.3987,74.5804,74.2246,74.2246,45900.0
2017-02-23 09:40:00,98.04,98.25,97.94,98.0,36463.0,74.2321,74.3912,74.1564,74.2019,36463.0
2017-02-23 09:45:00,98.02,98.12,97.82,98.01,44419.0,74.217,74.2927,74.0656,74.2094,44419.0
2017-02-23 09:50:00,97.99,98.06,97.82,97.85,27859.0,74.1943,74.2473,74.0656,74.0883,27859.0
2017-02-23 09:55:00,97.84,97.9,97.66,97.84,42492.0,74.0807,74.1261,73.9444,74.0807,42492.0
2017-02-23 10:00:00,97.88,97.96,97.78,97.78,51030.0,74.111,74.1716,74.0353,74.0353,51030.0
2017-02-23 10:05:00,97.8,97.97,97.76,97.8,46116.0,74.0504,74.1791,74.0201,74.0504,46116.0
2017-02-23 10:10:00,97.78,97.78,97.55,97.59,29352.0,74.0353,74.0353,73.8611,73.8914,29352.0
2017-02-23 10:15:00,97.57,97.75,97.5,97.74,37078.0,73.8763,74.0126,73.8233,74.005,37078.0
2017-02-23 10:20:00,97.76,97.81,97.65,97.67,19063.0,74.0201,74.058,73.9369,73.952,19063.0
2017-02-23 10:25:00,97.69,97.78,97.48,97.52,16776.0,73.9671,74.0353,73.8081,73.8384,16776.0
2017-02-23 10:30:00,97.52,97.7,97.51,97.58,38405.0,73.8384,73.9747,73.8309,73.8839,38405.0
2017-02-23 10:35:00,97.58,97.7,97.57,97.59,52206.0,73.8839,73.9747,73.8763,73.8914,52206.0
2017-02-23 10:40:00,97.58,97.59,97.49,97.55,53883.0,73.8839,73.8914,73.8157,73.8611,53883.0
2017-02-23 10:45:00,97.54,97.56,97.44,97.44,44024.0,73.8536,73.8687,73.7778,73.7778,44024.0
2017-02-23 10:50:00,97.45,97.46,97.21,97.22,53489.0,73.7854,73.793,73.6037,73.6113,53489.0
2017-02-23 10:55:00,97.21,97.24,97.12,97.21,66038.0,73.6037,73.6264,73.5356,73.6037,66038.0
2017-02-23 11:00:00,97.25,97.85,97.25,97.77,88409.0,73.634,74.0883,73.634,74.0277,88409.0
2017-02-23 11:05:00,97.76,97.76,97.31,97.34,19682.0,74.0201,74.0201,73.6794,73.7021,19682.0
2017-02-23 11:10:00,97.35,97.37,97.15,97.17,86023.0,73.7097,73.7248,73.5583,73.5734,86023.0
2017-02-23 11:15:00,97.15,97.21,96.98,97.06,35510.0,73.5583,73.6037,73.4296,73.4901,35510.0
2017-02-23 11:20:00,97.1,97.13,96.73,96.75,19039.0,73.5204,73.5431,73.2403,73.2554,19039.0
2017-02-23 11:25:00,96.76,96.92,96.55,96.9,29411.0,73.263,73.3841,73.104,73.369,29411.0
2017-02-23 11:30:00,96.9,97.18,96.88,97.11,23092.0,73.369,73.581,73.3538,73.528,23092.0
2017-02-23 11:35:00,97.12,97.12,96.84,96.97,17336.0,73.5356,73.5356,73.3236,73.422,17336.0
2017-02-23 11:40:00,97.01,97.19,96.81,97.15,55105.0,73.4523,73.5886,73.3008,73.5583,55105.0
2017-02-23 11:45:00,97.17,97.26,97.03,97.19,24129.0,73.5734,73.6416,73.4674,73.5886,24129.0
2017-02-23 11:50:00,97.16,97.38,97.14,97.2,15506.0,73.5658,73.7324,73.5507,73.5961,15506.0
2017-02-23 11:55:00,97.19,97.23,96.93,96.98,40317.0,73.5886,73.6188,73.3917,73.4296,40317.0
2017-02-23 12:00:00,96.98,97.08,96.93,96.94,33204.0,73.4296,73.5053,73.3917,73.3993,33204.0
2017-02-23 12:05:00,96.92,96.92,96.77,96.84,30703.0,73.3841,73.3841,73.2706,73.3236,30703.0
2017-02-23 12:10:00,96.86,97.22,96.83,97.22,21791.0,73.3387,73.6113,73.316,73.6113,21791.0
2017-02-23 12:15:00,97.2,97.46,97.16,97.45,29889.0,73.5961,73.793,73.5658,73.7854,29889.0
2017-02-23 12:20:00,97.43,97.45,97.13,97.17,47550.0,73.7703,73.7854,73.5431,73.5734,47550.0
2017-02-23 12:25:00,97.15,97.32,97.07,97.28,13425.0,73.5583,73.687,73.4977,73.6567,13425.0
2017-02-23 12:30:00,97.3,97.49,97.29,97.29,27442.0,73.6718,73.8157,73.6643,73.6643,27442.0
2017-02-23 12:35:00,97.33,97.44,97.27,97.31,11085.0,73.6946,73.7778,73.6491,73.6794,11085.0
2017-02-23 12:40:00,97.31,97.31,97.1,97.1,22258.0,73.6794,73.6794,73.5204,73.5204,22258.0
2017-02-23 12:45:00,97.09,97.18,97.06,97.14,8698.0,73.5128,73.581,73.4901,73.5507,8698.0
2017-02-23 12:50:00,97.16,97.22,97.04,97.04,9710.0,73.5658,73.6113,73.475,73.475,9710.0
2017-02-23 12:55:00,97.06,97.25,97.05,97.19,10776.0,73.4901,73.634,73.4826,73.5886,10776.0
2017-02-23 13:00:00,97.18,97.27,97.04,97.07,13779.0,73.581,73.6491,73.475,73.4977,13779.0
2017-02-23 13:05:00,97.09,97.18,97.02,97.18,13520.0,73.5128,73.581,73.4598,73.581,13520.0
2017-02-23 13:10:00,97.18,97.4,97.18,97.25,23539.0,73.581,73.7476,73.581,73.634,23539.0
2017-02-23 13:15:00,97.19,97.26,97.14,97.14,62908.0,73.5886,73.6416,73.5507,73.5507,62908.0
2017-02-23 13:20:00,97.14,97.23,97.1,97.2,18483.0,73.5507,73.6188,73.5204,73.5961,18483.0
2017-02-23 13:25:00,97.24,97.3,97.17,97.21,50799.0,73.6264,73.6718,73.5734,73.6037,50799.0
2017-02-23 13:30:00,97.19,97.39,97.18,97.22,38340.0,73.5886,73.74,73.581,73.6113,38340.0
2017-02-23 13:35:00,97.22,97.41,97.16,97.4,45708.0,73.6113,73.7551,73.5658,73.7476,45708.0
2017-02-23 13:40:00,97.39,97.49,97.24,97.39,22874.0,73.74,73.8157,73.6264,73.74,22874.0
2017-02-23 13:45:00,97.41,97.41,97.17,97.2,17753.0,73.7551,73.7551,73.5734,73.5961,17753.0
2017-02-23 13:50:00,97.19,97.2,97.1,97.15,16117.0,73.5886,73.5961,73.5204,73.5583,16117.0
2017-02-23 13:55:00,97.14,97.28,97.13,97.23,16789.0,73.5507,73.6567,73.5431,73.6188,16789.0
2017-02-23 14:00:00,97.25,97.26,97.2,97.23,15298.0,73.634,73.6416,73.5961,73.6188,15298.0
2017-02-23 14:05:00,97.21,97.34,97.2,97.31,14274.0,73.6037,73.7021,73.5961,73.6794,14274.0
2017-02-23 14:10:00,97.3,97.34,97.25,97.25,19457.0,73.6718,73.7021,73.634,73.634,19457.0
2017-02-23 14:15:00,97.24,97.28,97.18,97.25,12312.0,73.6264,73.6567,73.581,73.634,12312.0
2017-02-23 14:20:00,97.28,97.34,97.25,97.29,15675.0,73.6567,73.7021,73.634,73.6643,15675.0
2017-02-23 14:25:00,97.28,97.49,97.26,97.49,20029.0,73.6567,73.8157,73.6416,73.8157,20029.0
2017-02-23 14:30:00,97.48,97.62,97.46,97.56,16996.0,73.8081,73.9141,73.793,73.8687,16996.0
2017-02-23 14:35:00,97.55,97.73,97.51,97.65,19883.0,73.8611,73.9974,73.8309,73.9369,19883.0
2017-02-23 14:40:00,97.68,97.75,97.66,97.7,171880.0,73.9596,74.0126,73.9444,73.9747,171880.0
2017-02-23 14:45:00,97.68,97.75,97.63,97.66,17186.0,73.9596,74.0126,73.9217,73.9444,17186.0
2017-02-23 14:50:00,97.65,97.67,97.6,97.67,7310.0,73.9369,73.952,73.899,73.952,7310.0
2017-02-23 14:55:00,97.64,97.73,97.6,97.72,10777.0,73.9293,73.9974,73.899,73.9899,10777.0
2017-02-23 15:00:00,97.73,97.82,97.67,97.67,110426.0,73.9974,74.0656,73.952,73.952,110426.0
2017-02-23 15:05:00,97.68,97.68,97.48,97.48,20321.0,73.9596,73.9596,73.8081,73.8081,20321.0
2017-02-23 15:10:00,97.47,97.6,97.47,97.55,13227.0,73.8006,73.899,73.8006,73.8611,13227.0
2017-02-23 15:15:00,97.57,97.59,97.49,97.53,16624.0,73.8763,73.8914,73.8157,73.846,16624.0
2017-02-23 15:20:00,97.54,97.62,97.54,97.55,27399.0,73.8536,73.9141,73.8536,73.8611,27399.0
2017-02-23 15:25:00,97.55,97.65,97.49,97.5,36957.0,73.8611,73.9369,73.8157,73.8233,36957.0
2017-02-23 15:30:00,97.49,97.6,97.48,97.54,34773.0,73.8157,73.899,73.8081,73.8536,34773.0
2017-02-23 15:35:00,97.54,97.56,97.49,97.56,37229.0,73.8536,73.8687,73.8157,73.8687,37229.0
2017-02-23 15:40:00,97.56,97.61,97.5,97.6,66463.0,73.8687,73.9066,73.8233,73.899,66463.0
2017-02-23 15:45:00,97.6,97.61,97.52,97.56,60486.0,73.899,73.9066,73.8384,73.8687,60486.0
2017-02-23 15:50:00,97.55,97.59,97.44,97.44,55328.0,73.8611,73.8914,73.7778,73.7778,55328.0
2017-02-23 15:55:00,97.45,97.57,97.42,97.57,93788.0,73.7854,73.8763,73.7627,73.8763,93788.0
2017-02-24 09:30:00,96.52,96.83,95.65,95.99,157924.0,73.0813,73.316,72.4225,72.68,157924.0
2017-02-24 09:35:00,96.0,96.21,95.84,96.07,52409.0,72.6875,72.8465,72.5664,72.7405,52409.0
2017-02-24 09:40:00,96.08,96.38,95.81,96.21,43082.0,72.7481,72.9753,72.5437,72.8465,43082.0
2017-02-24 09:45:00,96.1,96.25,95.83,95.96,88414.0,72.7633,72.8768,72.5588,72.6572,88414.0
2017-02-24 09:50:00,95.95,96.1,95.82,95.96,79778.0,72.6497,72.7633,72.5512,72.6572,79778.0
2017-02-24 09:55:00,95.98,96.43,95.97,96.37,37358.0,72.6724,73.0131,72.6648,72.9677,37358.0
2017-02-24 10:00:00,96.4,96.74,96.35,96.64,86246.0,72.9904,73.2478,72.9525,73.1721,86246.0
2017-02-24 10:05:00,96.62,97.12,96.41,97.09,65931.0,73.157,73.5356,72.998,73.5128,65931.0
2017-02-24 10:10:00,97.12,97.25,96.98,97.2,82126.0,73.5356,73.634,73.4296,73.5961,82126.0
2017-02-24 10:15:00,97.2,97.35,97.01,97.32,36323.0,73.5961,73.7097,73.4523,73.687,36323.0
2017-02-24 10:20:00,97.31,97.44,97.22,97.3,55476.0,73.6794,73.7778,73.6113,73.6718,55476.0
2017-02-24 10:25:00,97.27,97.5,97.22,97.5,44307.0,73.6491,73.8233,73.6113,73.8233,44307.0
2017-02-24 10:30:00,97.5,97.5,97.27,97.28,31448.0,73.8233,73.8233,73.6491,73.6567,31448.0
2017-02-24 10:35:00,97.28,97.48,97.27,97.41,28506.0,73.6567,73.8081,73.6491,73.7551,28506.0
2017-02-24 10:40:00,97.42,97.49,97.34,97.41,36155.0,73.7627,73.8157,73.7021,73.7551,36155.0
2017-02-24 10:45:00,97.42,97.46,97.09,97.17,40444.0,73.7627,73.793,73.5128,73.5734,40444.0
2017-02-24 10:50:00,97.16,97.19,97.07,97.14,19736.0,73.5658,73.5886,73.4977,73.5507,19736.0
2017-02-24 10:55:00,97.14,97.27,97.05,97.1,42925.0,73.5507,73.6491,73.4826,73.5204,42925.0
2017-02-24 11:00:00,97.08,97.11,96.87,96.87,23565.0,73.5053,73.528,73.3463,73.3463,23565.0
2017-02-24 11:05:00,96.87,97.06,96.87,97.0,21927.0,73.3463,73.4901,73.3463,73.4447,21927.0
2017-02-24 11:10:00,97.01,97.08,96.98,96.98,19327.0,73.4523,73.5053,73.4296,73.4296,19327.0
2017-02-24 11:15:00,97.0,97.0,96.92,96.96,12113.0,73.4447,73.4447,73.3841,73.4144,12113.0
2017-02-24 11:20:00,96.95,97.15,96.95,97.11,19384.0,73.4068,73.5583,73.4068,73.528,19384.0
2017-02-24 11:25:00,97.1,97.1,96.88,96.88,16602.0,73.5204,73.5204,73.3538,73.3538,16602.0
2017-02-24 11:30:00,96.91,96.95,96.81,96.81,15503.0,73.3766,73.4068,73.3008,73.3008,15503.0
2017-02-24 11:35:00,96.81,96.85,96.74,96.74,14599.0,73.3008,73.3311,73.2478,73.2478,14599.0
2017-02-24 11:40:00,96.73,96.76,96.64,96.65,16849.0,73.2403,73.263,73.1721,73.1797,16849.0
2017-02-24 11:45:00,96.64,96.8,96.63,96.8,11388.0,73.1721,73.2933,73.1645,73.2933,11388.0
2017-02-24 11:50:00,96.79,96.82,96.72,96.79,15874.0,73.2857,73.3084,73.2327,73.2857,15874.0
2017-02-24 11:55:00,96.76,96.78,96.64,96.64,16245.0,73.263,73.2781,73.1721,73.1721,16245.0
2017-02-24 12:00:00,96.67,96.7,96.55,96.6,17938.0,73.1948,73.2175,73.104,73.1418,17938.0
2017-02-24 12:05:00,96.62,96.63,96.55,96.57,12523.0,73.157,73.1645,73.104,73.1191,12523.0
2017-02-24 12:10:00,96.56,96.65,96.53,96.65,10590.0,73.1115,73.1797,73.0888,73.1797,10590.0
2017-02-24 12:15:00,96.65,96.66,96.55,96.56,11876.0,73.1797,73.1873,73.104,73.1115,11876.0
2017-02-24 12:20:00,96.55,96.6,96.54,96.6,12852.0,73.104,73.1418,73.0964,73.1418,12852.0
2017-02-24 12:25:00,96.59,96.63,96.57,96.61,10322.0,73.1343,73.1645,73.1191,73.1494,10322.0
2017-02-24 12:30:00,96.6,96.75,96.57,96.73,33470.0,73.1418,73.2554,73.1191,73.2403,33470.0
2017-02-24 12:35:00,96.71,96.71,96.62,96.68,25359.0,73.2251,73.2251,73.157,73.2024,25359.0
2017-02-24 12:40:00,96.68,96.7,96.65,96.7,21938.0,73.2024,73.2175,73.1797,73.2175,21938.0
2017-02-24 12:45:00,96.7,96.71,96.52,96.61,57907.0,73.2175,73.2251,73.0813,73.1494,57907.0
2017-02-24 12:50:00,96.62,96.65,96.57,96.59,13469.0,73.157,73.1797,73.1191,73.1343,13469.0
2017-02-24 12:55:00,96.59,96.62,96.58,96.59,10944.0,73.1343,73.157,73.1267,73.1343,10944.0
2017-02-24 13:00:00,96.6,96.62,96.51,96.53,13686.0,73.1418,73.157,73.0737,73.0888,13686.0
2017-02-24 13:05:00,96.53,96.6,96.52,96.56,19266.0,73.0888,73.1418,73.0813,73.1115,19266.0
2017-02-24 13:10:00,96.56,96.57,96.5,96.51,18678.0,73.1115,73.1191,73.0661,73.0737,18678.0
2017-02-24 13:15:00,96.51,96.53,96.43,96.45,16503.0,73.0737,73.0888,73.0131,73.0283,16503.0
2017-02-24 13:20:00,96.44,96.49,96.36,96.39,15544.0,73.0207,73.0585,72.9601,72.9828,15544.0
2017-02-24 13:25:00,96.41,96.41,96.34,96.36,16160.0,72.998,72.998,72.945,72.9601,16160.0
2017-02-24 13:30:00,96.37,96.45,96.36,96.45,10378.0,72.9677,73.0283,72.9601,73.0283,10378.0
2017-02-24 13:35:00,96.45,96.46,96.39,96.4,9844.0,73.0283,73.0358,72.9828,72.9904,9844.0
2017-02-24 13:40:00,96.4,96.4,96.34,96.34,11086.0,72.9904,72.9904,72.945,72.945,11086.0
2017-02-24 13:45:00,96.33,96.37,96.26,96.35,11023.0,72.9374,72.9677,72.8844,72.9525,11023.0
2017-02-24 13:50:00,96.33,96.41,96.32,96.41,13862.0,72.9374,72.998,72.9298,72.998,13862.0
2017-02-24 13:55:00,96.4,96.49,96.35,96.47,12203.0,72.9904,73.0585,72.9525,73.0434,12203.0
2017-02-24 14:00:00,96.46,96.48,96.36,96.41,11654.0,73.0358,73.051,72.9601,72.998,11654.0
2017-02-24 14:05:00,96.4,96.4,96.31,96.32,16765.0,72.9904,72.9904,72.9223,72.9298,16765.0
2017-02-24 14:10:00,96.31,96.38,96.28,96.32,16722.0,72.9223,72.9753,72.8995,72.9298,16722.0
2017-02-24 14:15:00,96.33,96.35,96.25,96.3,15439.0,72.9374,72.9525,72.8768,72.9147,15439.0
2017-02-24 14:20:00,96.31,96.31,96.16,96.18,20384.0,72.9223,72.9223,72.8087,72.8238,20384.0
2017-02-24 14:25:00,96.18,96.25,96.1,96.19,39576.0,72.8238,72.8768,72.7633,72.8314,39576.0
2017-02-24 14:30:00,96.19,96.25,96.04,96.05,26294.0,72.8314,72.8768,72.7178,72.7254,26294.0
2017-02-24 14:35:00,96.03,96.05,95.8,95.81,36016.0,72.7103,72.7254,72.5361,72.5437,36016.0
2017-02-24 14:40:00,95.81,95.91,95.69,95.7,64343.0,72.5437,72.6194,72.4528,72.4604,64343.0
2017-02-24 14:45:00,95.71,95.79,95.68,95.72,31864.0,72.468,72.5285,72.4452,72.4755,31864.0
2017-02-24 14:50:00,95.73,95.79,95.69,95.72,82246.0,72.4831,72.5285,72.4528,72.4755,82246.0
2017-02-24 14:55:00,95.74,95.98,95.74,95.85,39996.0,72.4907,72.6724,72.4907,72.574,39996.0
2017-02-24 15:00:00,95.86,95.98,95.83,95.97,37804.0,72.5815,72.6724,72.5588,72.6648,37804.0
2017-02-24 15:05:00,95.96,95.97,95.89,95.94,30366.0,72.6572,72.6648,72.6042,72.6421,30366.0
2017-02-24 15:10:00,95.95,95.96,95.9,95.91,28456.0,72.6497,72.6572,72.6118,72.6194,28456.0
2017-02-24 15:15:00,95.92,95.95,95.82,95.85,54121.0,72.627,72.6497,72.5512,72.574,54121.0
2017-02-24 15:20:00,95.85,96.04,95.84,96.04,59778.0,72.574,72.7178,72.5664,72.7178,59778.0
2017-02-24 15:25:00,96.04,96.18,96.02,96.18,60697.0,72.7178,72.8238,72.7027,72.8238,60697.0
2017-02-24 15:30:00,96.15,96.23,96.15,96.19,50726.0,72.8011,72.8617,72.8011,72.8314,50726.0
2017-02-24 15:35:00,96.18,96.27,95.95,95.95,85015.0,72.8238,72.892,72.6497,72.6497,85015.0
2017-02-24 15:40:00,95.95,96.09,95.93,96.09,62761.0,72.6497,72.7557,72.6345,72.7557,62761.0
2017-02-24 15:45:00,96.09,96.25,96.09,96.25,73239.0,72.7557,72.8768,72.7557,72.8768,73239.0
2017-02-24 15:50:00,96.23,96.28,96.22,96.23,76485.0,72.8617,72.8995,72.8541,72.8617,76485.0
2017-02-24 15:55:00,96.24,96.29,96.12,96.25,147946.0,72.8693,72.9071,72.7784,72.8768,147946.0
2017-02-27 09:30:00,96.78,97.25,96.3,96.67,82538.0,73.2781,73.634,72.9147,73.1948,82538.0
2017-02-27 09:35:00,96.6,96.84,96.42,96.68,113206.0,73.1418,73.3236,73.0055,73.2024,113206.0
2017-02-27 09:40:00,96.65,97.0,96.64,96.99,31312.0,73.1797,73.4447,73.1721,73.4371,31312.0
2017-02-27 09:45:00,96.99,97.2,96.89,96.92,33887.0,73.4371,73.5961,73.3614,73.3841,33887.0
2017-02-27 09:50:00,96.93,97.27,96.89,97.24,42655.0,73.3917,73.6491,73.3614,73.6264,42655.0
2017-02-27 09:55:00,97.22,97.29,97.04,97.27,46081.0,73.6113,73.6643,73.475,73.6491,46081.0
2017-02-27 10:00:00,97.25,97.26,96.87,96.97,46095.0,73.634,73.6416,73.3463,73.422,46095.0
2017-02-27 10:05:00,96.98,97.12,96.95,97.03,32137.0,73.4296,73.5356,73.4068,73.4674,32137.0
2017-02-27 10:10:00,97.07,97.26,97.01,97.25,52670.0,73.4977,73.6416,73.4523,73.634,52670.0
2017-02-27 10:15:00,97.25,97.25,96.92,96.97,68018.0,73.634,73.634,73.3841,73.422,68018.0
2017-02-27 10:20:00,96.99,97.14,96.86,97.14,95664.0,73.4371,73.5507,73.3387,73.5507,95664.0
2017-02-27 10:25:00,97.15,97.47,97.14,97.41,40392.0,73.5583,73.8006,73.5507,73.7551,40392.0
2017-02-27 10:30:00,97.41,97.53,97.36,97.43,38618.0,73.7551,73.846,73.7173,73.7703,38618.0
2017-02-27 10:35:00,97.41,97.41,97.19,97.33,35071.0,73.7551,73.7551,73.5886,73.6946,35071.0
2017-02-27 10:40:00,97.32,97.57,97.27,97.57,34275.0,73.687,73.8763,73.6491,73.8763,34275.0
2017-02-27 10:45:00,97.57,97.69,97.41,97.45,38898.0,73.8763,73.9671,73.7551,73.7854,38898.0
2017-02-27 10:50:00,97.48,97.64,97.43,97.56,31954.0,73.8081,73.9293,73.7703,73.8687,31954.0
2017-02-27 10:55:00,97.56,97.59,97.4,97.49,26975.0,73.8687,73.8914,73.7476,73.8157,26975.0
2017-02-27 11:00:00,97.49,97.66,97.49,97.5,32964.0,73.8157,73.9444,73.8157,73.8233,32964.0
2017-02-27 11:05:00,97.47,97.54,97.33,97.35,34380.0,73.8006,73.8536,73.6946,73.7097,34380.0
2017-02-27 11:10:00,97.35,97.47,97.26,97.38,58961.0,73.7097,73.8006,73.6416,73.7324,58961.0
2017-02-27 11:15:00,97.38,97.38,97.19,97.21,41050.0,73.7324,73.7324,73.5886,73.6037,41050.0
2017-02-27 11:20:00,97.2,97.29,97.15,97.25,34427.0,73.5961,73.6643,73.5583,73.634,34427.0
2017-02-27 11:25:00,97.22,97.34,97.19,97.26,27749.0,73.6113,73.7021,73.5886,73.6416,27749.0
2017-02-27 11:30:00,97.27,97.36,97.25,97.35,28679.0,73.6491,73.7173,73.634,73.7097,28679.0
2017-02-27 11:35:00,97.37,97.48,97.36,97.45,33900.0,73.7248,73.8081,73.7173,73.7854,33900.0
2017-02-27 11:40:00,97.45,97.71,97.45,97.55,49621.0,73.7854,73.9823,73.7854,73.8611,49621.0
2017-02-27 11:45:00,97.54,97.6,97.37,97.4,44565.0,73.8536,73.899,73.7248,73.7476,44565.0
2017-02-27 11:50:00,97.4,97.53,97.37,97.52,34517.0,73.7476,73.846,73.7248,73.8384,34517.0
2017-02-27 11:55:00,97.52,97.58,97.46,97.51,29398.0,73.8384,73.8839,73.793,73.8309,29398.0
2017-02-27 12:00:00,97.5,97.55,97.42,97.49,18524.0,73.8233,73.8611,73.7627,73.8157,18524.0
2017-02-27 12:05:00,97.48,97.6,97.42,97.43,24958.0,73.8081,73.899,73.7627,73.7703,24958.0
2017-02-27 12:10:00,97.42,97.57,97.41,97.52,24439.0,73.7627,73.8763,73.7551,73.8384,24439.0
2017-02-27 12:15:00,97.51,97.57,97.45,97.45,21317.0,73.8309,73.8763,73.7854,73.7854,21317.0
2017-02-27 12:20:00,97.45,97.69,97.45,97.63,28269.0,73.7854,73.9671,73.7854,73.9217,28269.0
2017-02-27 12:25:00,97.59,97.73,97.59,97.61,15238.0,73.8914,73.9974,73.8914,73.9066,15238.0
2017-02-27 12:30:00,97.62,97.65,97.49,97.56,20565.0,73.9141,73.9369,73.8157,73.8687,20565.0
2017-02-27 12:35:00,97.52,97.59,97.47,97.53,30474.0,73.8384,73.8914,73.8006,73.846,30474.0
2017-02-27 12:40:00,97.55,97.69,97.5,97.52,38357.0,73.8611,73.9671,73.8233,73.8384,38357.0
2017-02-27 12:45:00,97.53,97.68,97.51,97.61,34298.0,73.846,73.9596,73.8309,73.9066,34298.0
2017-02-27 12:50:00,97.61,97.69,97.6,97.68,24599.0,73.9066,73.9671,73.899,73.9596,24599.0
2017-02-27 12:55:00,97.65,97.74,97.63,97.73,37548.0,73.9369,74.005,73.9217,73.9974,37548.0
2017-02-27 13:00:00,97.75,97.77,97.63,97.65,47770.0,74.0126,74.0277,73.9217,73.9369,47770.0
2017-02-27 13:05:00,97.66,97.7,97.6,97.64,29110.0,73.9444,73.9747,73.899,73.9293,29110.0
2017-02-27 13:10:00,97.65,97.69,97.52,97.69,25937.0,73.9369,73.9671,73.8384,73.9671,25937.0
2017-02-27 13:15:00,97.66,97.75,97.56,97.6,23431.0,73.9444,74.0126,73.8687,73.899,23431.0
2017-02-27 13:20:00,97.62,97.72,97.53,97.67,20752.0,73.9141,73.9899,73.846,73.952,20752.0
2017-02-27 13:25:00,97.64,97.71,97.61,97.7,21353.0,73.9293,73.9823,73.9066,73.9747,21353.0
2017-02-27 13:30:00,97.7,97.79,97.62,97.79,30454.0,73.9747,74.0429,73.9141,74.0429,30454.0
2017-02-27 13:35:00,97.79,97.81,97.6,97.63,19708.0,74.0429,74.058,73.899,73.9217,19708.0
2017-02-27 13:40:00,97.63,97.71,97.54,97.55,29679.0,73.9217,73.9823,73.8536,73.8611,29679.0
2017-02-27 13:45:00,97.54,97.6,97.47,97.57,21113.0,73.8536,73.899,73.8006,73.8763,21113.0
2017-02-27 13:50:00,97.58,97.76,97.58,97.73,20687.0,73.8839,74.0201,73.8839,73.9974,20687.0
2017-02-27 13:55:00,97.72,97.73,97.43,97.47,33679.0,73.9899,73.9974,73.7703,73.8006,33679.0
2017-02-27 14:00:00,97.48,97.59,97.48,97.58,19433.0,73.8081,73.8914,73.8081,73.8839,19433.0
2017-02-27 14:05:00,97.57,97.74,97.49,97.74,26811.0,73.8763,74.005,73.8157,74.005,26811.0
2017-02-27 14:10:00,97.75,97.78,97.72,97.77,25279.0,74.0126,74.0353,73.9899,74.0277,25279.0
2017-02-27 14:15:00,97.75,97.8,97.71,97.73,22291.0,74.0126,74.0504,73.9823,73.9974,22291.0
2017-02-27 14:20:00,97.73,97.89,97.72,97.89,30020.0,73.9974,74.1186,73.9899,74.1186,30020.0
2017-02-27 14:25:00,97.89,97.94,97.76,97.89,25234.0,74.1186,74.1564,74.0201,74.1186,25234.0
2017-02-27 14:30:00,97.89,98.03,97.88,97.99,22439.0,74.1186,74.2246,74.111,74.1943,22439.0
2017-02-27 14:35:00,97.99,98.0,97.86,97.98,49209.0,74.1943,74.2019,74.0959,74.1867,49209.0
2017-02-27 14:40:00,97.98,98.18,97.97,98.09,41920.0,74.1867,74.3381,74.1791,74.27,41920.0
2017-02-27 14:45:00,98.07,98.08,97.89,98.01,39053.0,74.2549,74.2624,74.1186,74.2094,39053.0
2017-02-27 14:50:00,97.99,98.09,97.93,98.04,39657.0,74.1943,74.27,74.1489,74.2321,39657.0
2017-02-27 14:55:00,98.03,98.08,97.95,98.0,41941.0,74.2246,74.2624,74.164,74.2019,41941.0
2017-02-27 15:00:00,98.0,98.06,97.88,97.93,39273.0,74.2019,74.2473,74.111,74.1489,39273.0
2017-02-27 15:05:00,97.93,98.09,97.92,98.08,66608.0,74.1489,74.27,74.1413,74.2624,66608.0
2017-02-27 15:10:00,98.08,98.22,98.04,98.19,42948.0,74.2624,74.3684,74.2321,74.3457,42948.0
2017-02-27 15:15:00,98.17,98.18,97.9,97.91,56969.0,74.3306,74.3381,74.1261,74.1337,56969.0
2017-02-27 15:20:00,97.92,98.08,97.89,98.06,69536.0,74.1413,74.2624,74.1186,74.2473,69536.0
2017-02-27 15:25:00,98.06,98.07,97.86,97.91,56081.0,74.2473,74.2549,74.0959,74.1337,56081.0
2017-02-27 15:30:00,97.9,97.96,97.87,97.93,65887.0,74.1261,74.1716,74.1034,74.1489,65887.0
2017-02-27 15:35:00,97.93,97.94,97.81,97.88,98939.0,74.1489,74.1564,74.058,74.111,98939.0
2017-02-27 15:40:00,97.87,98.12,97.83,98.08,120190.0,74.1034,74.2927,74.0731,74.2624,120190.0
2017-02-27 15:45:00,98.08,98.09,97.89,97.99,107206.0,74.2624,74.27,74.1186,74.1943,107206.0
2017-02-27 15:50:00,97.99,98.23,97.98,98.07,191075.0,74.1943,74.376,74.1867,74.2549,191075.0
2017-02-27 15:55:00,98.06,98.18,97.88,97.91,349375.0,74.2473,74.3381,74.111,74.1337,349375.0
2017-02-28 09:30:00,99.5,99.55,97.6,98.1,399029.0,75.3376,75.3755,73.899,74.2776,399029.0
2017-02-28 09:35:00,98.1,98.25,97.25,97.38,184262.0,74.2776,74.3912,73.634,73.7324,184262.0
2017-02-28 09:40:00,97.38,97.38,96.86,97.26,76047.0,73.7324,73.7324,73.3387,73.6416,76047.0
2017-02-28 09:45:00,97.32,98.01,97.12,97.5,123373.0,73.687,74.2094,73.5356,73.8233,123373.0
2017-02-28 09:50:00,97.53,97.57,97.01,97.16,76750.0,73.846,73.8763,73.4523,73.5658,76750.0
2017-02-28 09:55:00,97.17,97.24,96.55,96.98,117715.0,73.5734,73.6264,73.104,73.4296,117715.0
2017-02-28 10:00:00,96.9,97.67,96.82,97.42,70627.0,73.369,73.952,73.3084,73.7627,70627.0
2017-02-28 10:05:00,97.42,97.75,97.3,97.47,94804.0,73.7627,74.0126,73.6718,73.8006,94804.0
2017-02-28 10:10:00,97.69,97.75,96.86,96.89,55418.0,73.9671,74.0126,73.3387,73.3614,55418.0
2017-02-28 10:15:00,96.91,97.18,96.85,97.12,49691.0,73.3766,73.581,73.3311,73.5356,49691.0
2017-02-28 10:20:00,97.09,97.25,96.96,97.23,56323.0,73.5128,73.634,73.4144,73.6188,56323.0
2017-02-28 10:25:00,97.24,97.54,97.19,97.34,63823.0,73.6264,73.8536,73.5886,73.7021,63823.0
2017-02-28 10:30:00,97.27,97.42,97.09,97.38,45461.0,73.6491,73.7627,73.5128,73.7324,45461.0
2017-02-28 10:35:00,97.38,97.96,97.36,97.81,53407.0,73.7324,74.1716,73.7173,74.058,53407.0
2017-02-28 10:40:00,97.82,97.84,97.57,97.6,29218.0,74.0656,74.0807,73.8763,73.899,29218.0
2017-02-28 10:45:00,97.65,97.71,97.14,97.29,50623.0,73.9369,73.9823,73.5507,73.6643,50623.0
2017-02-28 10:50:00,97.35,97.48,97.08,97.08,46020.0,73.7097,73.8081,73.5053,73.5053,46020.0
2017-02-28 10:55:00,97.11,97.33,96.9,97.27,104957.0,73.528,73.6946,73.369,73.6491,104957.0
2017-02-28 11:00:00,97.32,97.7,97.29,97.52,103985.0,73.687,73.9747,73.6643,73.8384,103985.0
2017-02-28 11:05:00,97.53,97.53,97.02,97.07,85599.0,73.846,73.846,73.4598,73.4977,85599.0
2017-02-28 11:10:00,97.05,97.11,96.29,96.5,108063.0,73.4826,73.528,72.9071,73.0661,108063.0
2017-02-28 11:15:00,96.5,96.52,96.35,96.46,77341.0,73.0661,73.0813,72.9525,73.0358,77341.0
2017-02-28 11:20:00,96.46,96.52,96.36,96.39,110371.0,73.0358,73.0813,72.9601,72.9828,110371.0
2017-02-28 11:25:00,96.39,96.53,95.85,96.37,98860.0,72.9828,73.0888,72.574,72.9677,98860.0
2017-02-28 11:30:00,96.34,96.54,96.08,96.08,57897.0,72.945,73.0964,72.7481,72.7481,57897.0
2017-02-28 11:35:00,96.07,96.34,95.99,96.33,80433.0,72.7405,72.945,72.68,72.9374,80433.0
2017-02-28 11:40:00,96.34,96.38,95.93,95.93,70303.0,72.945,72.9753,72.6345,72.6345,70303.0
2017-02-28 11:45:00,95.93,95.96,95.32,95.32,97095.0,72.6345,72.6572,72.1727,72.1727,97095.0
2017-02-28 11:50:00,95.34,95.57,95.29,95.57,61415.0,72.1878,72.362,72.15,72.362,61415.0
2017-02-28 11:55:00,95.57,95.78,95.52,95.66,43827.0,72.362,72.521,72.3241,72.4301,43827.0
2017-02-28 12:00:00,95.65,95.84,95.52,95.79,37748.0,72.4225,72.5664,72.3241,72.5285,37748.0
2017-02-28 12:05:00,95.78,95.85,95.48,95.66,35685.0,72.521,72.574,72.2938,72.4301,35685.0
2017-02-28 12:10:00,95.62,95.88,95.62,95.63,35378.0,72.3998,72.5967,72.3998,72.4074,35378.0
2017-02-28 12:15:00,95.63,96.08,95.6,96.08,39321.0,72.4074,72.7481,72.3847,72.7481,39321.0
2017-02-28 12:20:00,96.09,96.09,95.91,96.0,60302.0,72.7557,72.7557,72.6194,72.6875,60302.0
2017-02-28 12:25:00,96.01,96.05,95.6,95.68,28285.0,72.6951,72.7254,72.3847,72.4452,28285.0
2017-02-28 12:30:00,95.67,95.95,95.65,95.95,33782.0,72.4377,72.6497,72.4225,72.6497,33782.0
2017-02-28 12:35:00,95.9,96.16,95.84,96.1,34527.0,72.6118,72.8087,72.5664,72.7633,34527.0
2017-02-28 12:40:00,96.1,96.14,96.0,96.1,25386.0,72.7633,72.7935,72.6875,72.7633,25386.0
2017-02-28 12:45:00,96.09,96.22,96.06,96.17,22412.0,72.7557,72.8541,72.733,72.8163,22412.0
2017-02-28 12:50:00,96.17,96.22,96.07,96.22,41792.0,72.8163,72.8541,72.7405,72.8541,41792.0
2017-02-28 12:55:00,96.22,96.41,96.2,96.33,56906.0,72.8541,72.998,72.839,72.9374,56906.0
2017-02-28 13:00:00,96.34,96.6,96.34,96.6,98778.0,72.945,73.1418,72.945,73.1418,98778.0
2017-02-28 13:05:00,96.6,96.63,96.43,96.61,42652.0,73.1418,73.1645,73.0131,73.1494,42652.0
2017-02-28 13:10:00,96.62,96.8,96.57,96.79,48396.0,73.157,73.2933,73.1191,73.2857,48396.0
2017-02-28 13:15:00,96.76,96.9,96.69,96.78,109825.0,73.263,73.369,73.21,73.2781,109825.0
2017-02-28 13:20:00,96.76,96.84,96.7,96.77,27276.0,73.263,73.3236,73.2175,73.2706,27276.0
2017-02-28 13:25:00,96.79,96.98,96.73,96.95,30652.0,73.2857,73.4296,73.2403,73.4068,30652.0
2017-02-28 13:30:00,96.93,97.38,96.86,97.38,48021.0,73.3917,73.7324,73.3387,73.7324,48021.0
2017-02-28 13:35:00,97.38,97.38,97.24,97.28,37214.0,73.7324,73.7324,73.6264,73.6567,37214.0
2017-02-28 13:40:00,97.26,97.32,97.17,97.18,31222.0,73.6416,73.687,73.5734,73.581,31222.0
2017-02-28 13:45:00,97.21,97.22,96.92,97.04,27547.0,73.6037,73.6113,73.3841,73.475,27547.0
2017-02-28 13:50:00,97.01,97.11,96.99,97.03,24580.0,73.4523,73.528,73.4371,73.4674,24580.0
2017-02-28 13:55:00,97.02,97.15,97.0,97.07,25887.0,73.4598,73.5583,73.4447,73.4977,25887.0
2017-02-28 14:00:00,97.11,97.15,96.82,96.93,52406.0,73.528,73.5583,73.3084,73.3917,52406.0
2017-02-28 14:05:00,96.93,96.96,96.43,96.5,35643.0,73.3917,73.4144,73.0131,73.0661,35643.0
2017-02-28 14:10:00,96.48,96.6,96.42,96.51,22905.0,73.051,73.1418,73.0055,73.0737,22905.0
2017-02-28 14:15:00,96.53,96.55,96.3,96.41,26163.0,73.0888,73.104,72.9147,72.998,26163.0
2017-02-28 14:20:00,96.45,96.65,96.44,96.56,24612.0,73.0283,73.1797,73.0207,73.1115,24612.0
2017-02-28 14:25:00,96.56,96.75,96.55,96.71,33704.0,73.1115,73.2554,73.104,73.2251,33704.0
2017-02-28 14:30:00,96.71,96.82,96.61,96.82,33017.0,73.2251,73.3084,73.1494,73.3084,33017.0
2017-02-28 14:35:00,96.79,96.79,96.51,96.71,30522.0,73.2857,73.2857,73.0737,73.2251,30522.0
2017-02-28 14:40:00,96.7,96.79,96.66,96.72,22783.0,73.2175,73.2857,73.1873,73.2327,22783.0
2017-02-28 14:45:00,96.71,96.84,96.68,96.81,31784.0,73.2251,73.3236,73.2024,73.3008,31784.0
2017-02-28 14:50:00,96.84,96.84,96.58,96.6,26358.0,73.3236,73.3236,73.1267,73.1418,26358.0
2017-02-28 14:55:00,96.62,96.77,96.6,96.74,37344.0,73.157,73.2706,73.1418,73.2478,37344.0
2017-02-28 15:00:00,96.74,96.75,96.56,96.67,33911.0,73.2478,73.2554,73.1115,73.1948,33911.0
2017-02-28 15:05:00,96.67,96.74,96.63,96.7,37499.0,73.1948,73.2478,73.1645,73.2175,37499.0
2017-02-28 15:10:00,96.7,96.72,96.61,96.65,33706.0,73.2175,73.2327,73.1494,73.1797,33706.0
2017-02-28 15:15:00,96.65,96.67,96.6,96.65,32942.0,73.1797,73.1948,73.1418,73.1797,32942.0
2017-02-28 15:20:00,96.66,96.66,96.52,96.53,37626.0,73.1873,73.1873,73.0813,73.0888,37626.0
2017-02-28 15:25:00,96.53,96.56,96.32,96.48,48106.0,73.0888,73.1115,72.9298,73.051,48106.0
2017-02-28 15:30:00,96.49,96.61,96.44,96.46,40680.0,73.0585,73.1494,73.0207,73.0358,40680.0
2017-02-28 15:35:00,96.46,96.61,96.46,96.51,53855.0,73.0358,73.1494,73.0358,73.0737,53855.0
2017-02-28 15:40:00,96.51,96.76,96.47,96.61,72021.0,73.0737,73.263,73.0434,73.1494,72021.0
2017-02-28 15:45:00,96.61,97.03,96.61,96.93,106774.0,73.1494,73.4674,73.1494,73.3917,106774.0
2017-02-28 15:50:00,96.94,96.97,96.79,96.8,149656.0,73.3993,73.422,73.2857,73.2933,149656.0
2017-02-28 15:55:00,96.8,97.13,96.8,96.99,296034.0,73.2933,73.5431,73.2933,73.4371,296034.0
2017-03-01 09:30:00,98.4,98.9,98.25,98.72,127653.0,74.5047,74.8833,74.3912,74.747,127653.0
2017-03-01 09:35:00,98.73,99.26,98.73,99.21,61083.0,74.7546,75.1559,74.7546,75.118,61083.0
2017-03-01 09:40:00,99.19,99.48,99.12,99.4,59669.0,75.1029,75.3225,75.0499,75.2619,59669.0
2017-03-01 09:45:00,99.39,99.41,98.77,98.8,47703.0,75.2543,75.2695,74.7849,74.8076,47703.0
2017-03-01 09:50:00,98.76,99.05,98.51,98.51,45573.0,74.7773,74.9969,74.588,74.588,45573.0
2017-03-01 09:55:00,98.53,98.53,98.29,98.43,78522.0,74.6032,74.6032,74.4214,74.5274,78522.0
2017-03-01 10:00:00,98.44,98.46,98.01,98.35,60309.0,74.535,74.5502,74.2094,74.4669,60309.0
2017-03-01 10:05:00,98.35,98.45,98.25,98.28,17269.0,74.4669,74.5426,74.3912,74.4139,17269.0
2017-03-01 10:10:00,98.28,98.39,98.2,98.39,22946.0,74.4139,74.4972,74.3533,74.4972,22946.0
2017-03-01 10:15:00,98.4,98.55,98.38,98.44,20027.0,74.5047,74.6183,74.4896,74.535,20027.0
2017-03-01 10:20:00,98.43,98.48,98.39,98.39,12880.0,74.5274,74.5653,74.4972,74.4972,12880.0
2017-03-01 10:25:00,98.38,98.41,98.32,98.34,22249.0,74.4896,74.5123,74.4442,74.4593,22249.0
2017-03-01 10:30:00,98.34,98.8,98.34,98.78,27818.0,74.4593,74.8076,74.4593,74.7924,27818.0
2017-03-01 10:35:00,98.76,98.79,98.64,98.69,19975.0,74.7773,74.8,74.6864,74.7243,19975.0
2017-03-01 10:40:00,98.7,98.92,98.43,98.89,44105.0,74.7319,74.8984,74.5274,74.8757,44105.0
2017-03-01 10:45:00,98.89,99.2,98.87,99.2,34846.0,74.8757,75.1105,74.8606,75.1105,34846.0
2017-03-01 10:50:00,99.21,99.25,99.05,99.05,56625.0,75.118,75.1483,74.9969,74.9969,56625.0
2017-03-01 10:55:00,99.08,99.13,98.9,98.96,35802.0,75.0196,75.0575,74.8833,74.9287,35802.0
2017-03-01 11:00:00,98.94,99.04,98.89,98.96,38183.0,74.9136,74.9893,74.8757,74.9287,38183.0
2017-03-01 11:05:00,98.98,99.22,98.94,99.22,25997.0,74.9439,75.1256,74.9136,75.1256,25997.0
2017-03-01 11:10:00,99.22,99.22,98.99,99.09,22956.0,75.1256,75.1256,74.9514,75.0272,22956.0
2017-03-01 11:15:00,99.03,99.27,99.03,99.27,21235.0,74.9817,75.1635,74.9817,75.1635,21235.0
2017-03-01 11:20:00,99.27,99.39,99.24,99.29,21623.0,75.1635,75.2543,75.1407,75.1786,21623.0
2017-03-01 11:25:00,99.31,99.66,99.23,99.58,60721.0,75.1937,75.4587,75.1332,75.3982,60721.0
2017-03-01 11:30:00,99.59,99.89,99.58,99.86,44289.0,75.4057,75.6329,75.3982,75.6102,44289.0
2017-03-01 11:35:00,99.86,99.95,99.66,99.72,29590.0,75.6102,75.6783,75.4587,75.5042,29590.0
2017-03-01 11:40:00,99.71,99.84,99.64,99.65,24807.0,75.4966,75.595,75.4436,75.4512,24807.0
2017-03-01 11:45:00,99.65,99.65,99.54,99.55,30920.0,75.4512,75.4512,75.3679,75.3755,30920.0
2017-03-01 11:50:00,99.55,99.77,99.55,99.75,22592.0,75.3755,75.542,75.3755,75.5269,22592.0
2017-03-01 11:55:00,99.76,99.76,99.58,99.63,29464.0,75.5345,75.5345,75.3982,75.436,29464.0
2017-03-01 12:00:00,99.67,99.75,99.58,99.75,21258.0,75.4663,75.5269,75.3982,75.5269,21258.0
2017-03-01 12:05:00,99.73,99.89,99.69,99.73,37374.0,75.5117,75.6329,75.4815,75.5117,37374.0
2017-03-01 12:10:00,99.74,100.17,99.74,100.05,58533.0,75.5193,75.8449,75.5193,75.754,58533.0
2017-03-01 12:15:00,100.04,100.23,100.02,100.11,18537.0,75.7465,75.8903,75.7313,75.7995,18537.0
2017-03-01 12:20:00,100.11,100.12,99.94,100.08,17150.0,75.7995,75.807,75.6708,75.7768,17150.0
2017-03-01 12:25:00,100.06,100.19,100.04,100.17,18692.0,75.7616,75.86,75.7465,75.8449,18692.0
2017-03-01 12:30:00,100.17,100.19,100.1,100.14,29406.0,75.8449,75.86,75.7919,75.8222,29406.0
2017-03-01 12:35:00,100.14,100.21,100.0,100.03,39248.0,75.8222,75.8752,75.7162,75.7389,39248.0
2017-03-01 12:40:00,100.04,100.08,99.95,99.97,21058.0,75.7465,75.7768,75.6783,75.6935,21058.0
2017-03-01 12:45:00,99.96,100.04,99.89,99.9,31677.0,75.6859,75.7465,75.6329,75.6405,31677.0
2017-03-01 12:50:00,99.87,99.89,99.76,99.84,20772.0,75.6178,75.6329,75.5345,75.595,20772.0
2017-03-01 12:55:00,99.85,99.89,99.72,99.79,13400.0,75.6026,75.6329,75.5042,75.5572,13400.0
2017-03-01 13:00:00,99.79,99.82,99.74,99.78,13836.0,75.5572,75.5799,75.5193,75.5496,13836.0
2017-03-01 13:05:00,99.8,99.84,99.7,99.7,20745.0,75.5648,75.595,75.489,75.489,20745.0
2017-03-01 13:10:00,99.7,99.85,99.69,99.84,41165.0,75.489,75.6026,75.4815,75.595,41165.0
2017-03-01 13:15:00,99.86,99.96,99.83,99.87,63592.0,75.6102,75.6859,75.5875,75.6178,63592.0
2017-03-01 13:20:00,99.85,100.02,99.84,99.97,37266.0,75.6026,75.7313,75.595,75.6935,37266.0
2017-03-01 13:25:00,99.97,99.97,99.82,99.9,30733.0,75.6935,75.6935,75.5799,75.6405,30733.0
2017-03-01 13:30:00,99.88,99.95,99.84,99.84,24256.0,75.6253,75.6783,75.595,75.595,24256.0
2017-03-01 13:35:00,99.9,99.93,99.8,99.83,12346.0,75.6405,75.6632,75.5648,75.5875,12346.0
2017-03-01 13:40:00,99.84,99.9,99.7,99.7,23225.0,75.595,75.6405,75.489,75.489,23225.0
2017-03-01 13:45:00,99.69,99.87,99.69,99.83,28790.0,75.4815,75.6178,75.4815,75.5875,28790.0
2017-03-01 13:50:00,99.82,99.88,99.78,99.83,15347.0,75.5799,75.6253,75.5496,75.5875,15347.0
2017-03-01 13:55:00,99.84,99.88,99.78,99.84,11996.0,75.595,75.6253,75.5496,75.595,11996.0
2017-03-01 14:00:00,99.86,99.89,99.82,99.87,12756.0,75.6102,75.6329,75.5799,75.6178,12756.0
2017-03-01 14:05:00,99.88,100.06,99.76,99.96,65247.0,75.6253,75.7616,75.5345,75.6859,65247.0
2017-03-01 14:10:00,100.04,100.1,99.97,99.98,79381.0,75.7465,75.7919,75.6935,75.701,79381.0
2017-03-01 14:15:00,99.99,100.37,99.97,100.25,65472.0,75.7086,75.9963,75.6935,75.9055,65472.0
2017-03-01 14:20:00,100.27,100.36,100.26,100.34,33696.0,75.9206,75.9888,75.913,75.9736,33696.0
2017-03-01 14:25:00,100.36,100.36,100.09,100.09,59339.0,75.9888,75.9888,75.7843,75.7843,59339.0
2017-03-01 14:30:00,100.12,100.22,100.03,100.21,29527.0,75.807,75.8828,75.7389,75.8752,29527.0
2017-03-01 14:35:00,100.23,100.24,100.2,100.21,18400.0,75.8903,75.8979,75.8676,75.8752,18400.0
2017-03-01 14:40:00,100.2,100.37,100.2,100.35,22986.0,75.8676,75.9963,75.8676,75.9812,22986.0
2017-03-01 14:45:00,100.34,100.42,100.22,100.32,23318.0,75.9736,76.0342,75.8828,75.9585,23318.0
2017-03-01 14:50:00,100.3,100.37,100.28,100.31,20662.0,75.9433,75.9963,75.9282,75.9509,20662.0
2017-03-01 14:55:00,100.31,100.34,100.16,100.16,47189.0,75.9509,75.9736,75.8373,75.8373,47189.0
2017-03-01 15:00:00,100.18,100.22,100.12,100.21,42355.0,75.8525,75.8828,75.807,75.8752,42355.0
2017-03-01 15:05:00,100.2,100.28,100.19,100.2,27039.0,75.8676,75.9282,75.86,75.8676,27039.0
2017-03-01 15:10:00,100.19,100.26,100.15,100.17,31760.0,75.86,75.913,75.8298,75.8449,31760.0
2017-03-01 15:15:00,100.17,100.21,100.12,100.19,31411.0,75.8449,75.8752,75.807,75.86,31411.0
2017-03-01 15:20:00,100.19,100.29,100.14,100.29,41970.0,75.86,75.9358,75.8222,75.9358,41970.0
2017-03-01 15:25:00,100.3,100.32,100.23,100.3,40559.0,75.9433,75.9585,75.8903,75.9433,40559.0
2017-03-01 15:30:00,100.3,100.3,100.2,100.29,33246.0,75.9433,75.9433,75.8676,75.9358,33246.0
2017-03-01 15:35:00,100.29,100.41,100.24,100.29,59195.0,75.9358,76.0266,75.8979,75.9358,59195.0
2017-03-01 15:40:00,100.29,100.32,100.21,100.23,41105.0,75.9358,75.9585,75.8752,75.8903,41105.0
2017-03-01 15:45:00,100.24,100.3,100.15,100.17,57405.0,75.8979,75.9433,75.8298,75.8449,57405.0
2017-03-01 15:50:00,100.17,100.22,100.06,100.08,56167.0,75.8449,75.8828,75.7616,75.7768,56167.0
2017-03-01 15:55:00,100.07,100.08,99.95,100.01,155851.0,75.7692,75.7768,75.6783,75.7238,155851.0
2017-03-02 09:30:00,99.18,99.71,99.08,99.15,45455.0,75.0953,75.4966,75.0196,75.0726,45455.0
2017-03-02 09:35:00,99.14,99.4,99.06,99.15,16582.0,75.065,75.2619,75.0045,75.0726,16582.0
2017-03-02 09:40:00,99.1,99.34,99.01,99.31,57874.0,75.0347,75.2165,74.9666,75.1937,57874.0
2017-03-02 09:45:00,99.26,99.35,99.01,99.02,27257.0,75.1559,75.224,74.9666,74.9742,27257.0
2017-03-02 09:50:00,99.01,99.07,98.68,98.83,23693.0,74.9666,75.012,74.7167,74.8303,23693.0
2017-03-02 09:55:00,98.82,98.85,98.66,98.79,21246.0,74.8227,74.8454,74.7016,74.8,21246.0
2017-03-02 10:00:00,98.79,98.79,98.46,98.49,43990.0,74.8,74.8,74.5502,74.5729,43990.0
2017-03-02 10:05:00,98.52,98.54,98.35,98.38,22376.0,74.5956,74.6107,74.4669,74.4896,22376.0
2017-03-02 10:10:00,98.38,98.5,98.29,98.32,32450.0,74.4896,74.5804,74.4214,74.4442,32450.0
2017-03-02 10:15:00,98.35,98.67,98.35,98.67,36985.0,74.4669,74.7092,74.4669,74.7092,36985.0
2017-03-02 10:20:00,98.67,99.25,98.64,99.16,44247.0,74.7092,75.1483,74.6864,75.0802,44247.0
2017-03-02 10:25:00,99.18,99.18,98.96,99.08,32176.0,75.0953,75.0953,74.9287,75.0196,32176.0
2017-03-02 10:30:00,99.06,99.09,98.85,98.96,69356.0,75.0045,75.0272,74.8454,74.9287,69356.0
2017-03-02 10:35:00,98.91,98.96,98.8,98.86,23059.0,74.8909,74.9287,74.8076,74.853,23059.0
2017-03-02 10:40:00,98.87,99.14,98.8,99.08,41365.0,74.8606,75.065,74.8076,75.0196,41365.0
2017-03-02 10:45:00,99.08,99.14,98.81,98.83,23222.0,75.0196,75.065,74.8152,74.8303,23222.0
2017-03-02 10:50:00,98.84,99.03,98.8,98.84,18614.0,74.8379,74.9817,74.8076,74.8379,18614.0
2017-03-02 10:55:00,98.83,98.96,98.53,98.54,51513.0,74.8303,74.9287,74.6032,74.6107,51513.0
2017-03-02 11:00:00,98.58,98.58,98.3,98.33,31510.0,74.641,74.641,74.429,74.4517,31510.0
2017-03-02 11:05:00,98.32,98.51,98.23,98.49,18527.0,74.4442,74.588,74.376,74.5729,18527.0
2017-03-02 11:10:00,98.48,98.55,98.38,98.51,19186.0,74.5653,74.6183,74.4896,74.588,19186.0
2017-03-02 11:15:00,98.58,98.62,98.5,98.5,14636.0,74.641,74.6713,74.5804,74.5804,14636.0
2017-03-02 11:20:00,98.52,98.52,98.4,98.45,17705.0,74.5956,74.5956,74.5047,74.5426,17705.0
2017-03-02 11:25:00,98.45,98.53,98.37,98.51,28031.0,74.5426,74.6032,74.482,74.588,28031.0
2017-03-02 11:30:00,98.53,98.57,98.45,98.47,19628.0,74.6032,74.6334,74.5426,74.5577,19628.0
2017-03-02 11:35:00,98.47,98.56,98.45,98.49,15333.0,74.5577,74.6259,74.5426,74.5729,15333.0
2017-03-02 11:40:00,98.5,98.69,98.49,98.66,25582.0,74.5804,74.7243,74.5729,74.7016,25582.0
2017-03-02 11:45:00,98.67,98.88,98.62,98.88,19962.0,74.7092,74.8682,74.6713,74.8682,19962.0
2017-03-02 11:50:00,98.84,98.94,98.84,98.92,11535.0,74.8379,74.9136,74.8379,74.8984,11535.0
2017-03-02 11:55:00,98.94,99.12,98.89,99.08,28684.0,74.9136,75.0499,74.8757,75.0196,28684.0
2017-03-02 12:00:00,99.06,99.14,98.93,99.04,34126.0,75.0045,75.065,74.906,74.9893,34126.0
2017-03-02 12:05:00,99.03,99.16,99.0,99.13,28867.0,74.9817,75.0802,74.959,75.0575,28867.0
2017-03-02 12:10:00,99.1,99.21,99.02,99.08,40616.0,75.0347,75.118,74.9742,75.0196,40616.0
2017-03-02 12:15:00,99.06,99.11,98.94,98.95,13892.0,75.0045,75.0423,74.9136,74.9212,13892.0
2017-03-02 12:20:00,98.95,98.99,98.8,98.83,19498.0,74.9212,74.9514,74.8076,74.8303,19498.0
2017-03-02 12:25:00,98.84,98.9,98.8,98.85,14620.0,74.8379,74.8833,74.8076,74.8454,14620.0
2017-03-02 12:30:00,98.86,99.06,98.86,99.01,52375.0,74.853,75.0045,74.853,74.9666,52375.0
2017-03-02 12:35:00,99.02,99.15,98.99,99.15,20428.0,74.9742,75.0726,74.9514,75.0726,20428.0
2017-03-02 12:40:00,99.15,99.15,98.96,98.98,23574.0,75.0726,75.0726,74.9287,74.9439,23574.0
2017-03-02 12:45:00,98.99,99.01,98.85,98.86,25690.0,74.9514,74.9666,74.8454,74.853,25690.0
2017-03-02 12:50:00,98.84,99.0,98.83,98.99,9525.0,74.8379,74.959,74.8303,74.9514,9525.0
2017-03-02 12:55:00,98.98,99.13,98.96,99.08,32833.0,74.9439,75.0575,74.9287,75.0196,32833.0
2017-03-02 13:00:00,99.06,99.07,98.94,99.05,18736.0,75.0045,75.012,74.9136,74.9969,18736.0
2017-03-02 13:05:00,99.04,99.07,98.98,99.03,16473.0,74.9893,75.012,74.9439,74.9817,16473.0
2017-03-02 13:10:00,99.04,99.04,98.93,98.96,26646.0,74.9893,74.9893,74.906,74.9287,26646.0
2017-03-02 13:15:00,98.97,99.02,98.96,99.01,79455.0,74.9363,74.9742,74.9287,74.9666,79455.0
2017-03-02 13:20:00,99.02,99.11,98.99,99.11,20288.0,74.9742,75.0423,74.9514,75.0423,20288.0
2017-03-02 13:25:00,99.11,99.28,99.08,99.23,27981.0,75.0423,75.171,75.0196,75.1332,27981.0
2017-03-02 13:30:00,99.21,99.26,99.13,99.18,31082.0,75.118,75.1559,75.0575,75.0953,31082.0
2017-03-02 13:35:00,99.18,99.19,99.1,99.13,17366.0,75.0953,75.1029,75.0347,75.0575,17366.0
2017-03-02 13:40:00,99.12,99.12,98.93,98.94,16451.0,75.0499,75.0499,74.906,74.9136,16451.0
2017-03-02 13:45:00,98.93,99.02,98.91,98.98,18838.0,74.906,74.9742,74.8909,74.9439,18838.0
2017-03-02 13:50:00,98.98,99.01,98.96,98.97,57640.0,74.9439,74.9666,74.9287,74.9363,57640.0
2017-03-02 13:55:00,98.97,99.03,98.93,98.98,59518.0,74.9363,74.9817,74.906,74.9439,59518.0
2017-03-02 14:00:00,98.98,99.08,98.95,98.95,43707.0,74.9439,75.0196,74.9212,74.9212,43707.0
2017-03-02 14:05:00,98.95,98.97,98.79,98.79,36739.0,74.9212,74.9363,74.8,74.8,36739.0
2017-03-02 14:10:00,98.79,98.85,98.63,98.84,24158.0,74.8,74.8454,74.6789,74.8379,24158.0
2017-03-02 14:15:00,98.82,98.82,98.68,98.69,11761.0,74.8227,74.8227,74.7167,74.7243,11761.0
2017-03-02 14:20:00,98.7,98.76,98.69,98.73,15439.0,74.7319,74.7773,74.7243,74.7546,15439.0
2017-03-02 14:25:00,98.73,98.99,98.72,98.93,35243.0,74.7546,74.9514,74.747,74.906,35243.0
2017-03-02 14:30:00,98.96,99.21,98.92,99.19,30508.0,74.9287,75.118,74.8984,75.1029,30508.0
2017-03-02 14:35:00,99.18,99.23,99.12,99.19,27677.0,75.0953,75.1332,75.0499,75.1029,27677.0
2017-03-02 14:40:00,99.19,99.19,98.99,99.07,35518.0,75.1029,75.1029,74.9514,75.012,35518.0
2017-03-02 14:45:00,99.05,99.05,98.95,99.0,23922.0,74.9969,74.9969,74.9212,74.959,23922.0
2017-03-02 14:50:00,98.99,99.01,98.9,98.92,15846.0,74.9514,74.9666,74.8833,74.8984,15846.0
2017-03-02 14:55:00,98.92,98.96,98.84,98.94,16683.0,74.8984,74.9287,74.8379,74.9136,16683.0
2017-03-02 15:00:00,98.93,98.95,98.83,98.83,19590.0,74.906,74.9212,74.8303,74.8303,19590.0
2017-03-02 15:05:00,98.82,98.84,98.77,98.79,15472.0,74.8227,74.8379,74.7849,74.8,15472.0
2017-03-02 15:10:00,98.78,98.8,98.69,98.71,18520.0,74.7924,74.8076,74.7243,74.7394,18520.0
2017-03-02 15:15:00,98.71,98.74,98.62,98.73,25235.0,74.7394,74.7622,74.6713,74.7546,25235.0
2017-03-02 15:20:00,98.72,98.79,98.7,98.76,14113.0,74.747,74.8,74.7319,74.7773,14113.0
2017-03-02 15:25:00,98.73,98.75,98.6,98.63,30867.0,74.7546,74.7697,74.6562,74.6789,30867.0
2017-03-02 15:30:00,98.64,98.67,98.59,98.64,25032.0,74.6864,74.7092,74.6486,74.6864,25032.0
2017-03-02 15:35:00,98.64,98.69,98.58,98.68,29062.0,74.6864,74.7243,74.641,74.7167,29062.0
2017-03-02 15:40:00,98.69,98.7,98.45,98.53,39477.0,74.7243,74.7319,74.5426,74.6032,39477.0
2017-03-02 15:45:00,98.53,98.64,98.47,98.47,51380.0,74.6032,74.6864,74.5577,74.5577,51380.0
2017-03-02 15:50:00,98.48,98.5,98.37,98.44,63756.0,74.5653,74.5804,74.482,74.535,63756.0
2017-03-02 15:55:00,98.43,98.5,98.34,98.43,154171.0,74.5274,74.5804,74.4593,74.5274,154171.0
2017-03-03 09:30:00,98.5,98.55,98.24,98.31,77814.0,74.5804,74.6183,74.3836,74.4366,77814.0
2017-03-03 09:35:00,98.36,98.59,98.28,98.5,40197.0,74.4744,74.6486,74.4139,74.5804,40197.0
2017-03-03 09:40:00,98.45,98.63,98.4,98.61,20885.0,74.5426,74.6789,74.5047,74.6637,20885.0
2017-03-03 09:45:00,98.6,98.6,98.25,98.31,34380.0,74.6562,74.6562,74.3912,74.4366,34380.0
2017-03-03 09:50:00,98.32,98.35,98.11,98.25,20161.0,74.4442,74.4669,74.2851,74.3912,20161.0
2017-03-03 09:55:00,98.26,98.66,98.26,98.66,23347.0,74.3987,74.7016,74.3987,74.7016,23347.0
2017-03-03 10:00:00,98.65,98.65,98.4,98.41,24356.0,74.694,74.694,74.5047,74.5123,24356.0
2017-03-03 10:05:00,98.39,98.85,98.39,98.82,45806.0,74.4972,74.8454,74.4972,74.8227,45806.0
2017-03-03 10:10:00,98.82,98.86,98.71,98.74,30718.0,74.8227,74.853,74.7394,74.7622,30718.0
2017-03-03 10:15:00,98.7,98.77,98.69,98.74,24456.0,74.7319,74.7849,74.7243,74.7622,24456.0
2017-03-03 10:20:00,98.73,98.74,98.47,98.55,20976.0,74.7546,74.7622,74.5577,74.6183,20976.0
2017-03-03 10:25:00,98.56,98.57,98.31,98.51,17146.0,74.6259,74.6334,74.4366,74.588,17146.0
2017-03-03 10:30:00,98.54,98.61,98.43,98.49,15156.0,74.6107,74.6637,74.5274,74.5729,15156.0
2017-03-03 10:35:00,98.46,98.64,98.37,98.61,25188.0,74.5502,74.6864,74.482,74.6637,25188.0
2017-03-03 10:40:00,98.63,99.0,98.6,98.99,19487.0,74.6789,74.959,74.6562,74.9514,19487.0
2017-03-03 10:45:00,98.95,98.97,98.77,98.78,17319.0,74.9212,74.9363,74.7849,74.7924,17319.0
2017-03-03 10:50:00,98.78,99.19,98.73,99.14,36495.0,74.7924,75.1029,74.7546,75.065,36495.0
2017-03-03 10:55:00,99.15,99.31,99.14,99.22,23536.0,75.0726,75.1937,75.065,75.1256,23536.0
2017-03-03 11:00:00,99.2,99.23,98.98,99.0,20438.0,75.1105,75.1332,74.9439,74.959,20438.0
2017-03-03 11:05:00,99.02,99.06,98.87,98.87,11902.0,74.9742,75.0045,74.8606,74.8606,11902.0
2017-03-03 11:10:00,98.88,98.93,98.8,98.84,17583.0,74.8682,74.906,74.8076,74.8379,17583.0
2017-03-03 11:15:00,98.84,98.84,98.69,98.71,10620.0,74.8379,74.8379,74.7243,74.7394,10620.0
2017-03-03 11:20:00,98.73,98.76,98.59,98.66,12297.0,74.7546,74.7773,74.6486,74.7016,12297.0
2017-03-03 11:25:00,98.65,98.69,98.62,98.62,19079.0,74.694,74.7243,74.6713,74.6713,19079.0
2017-03-03 11:30:00,98.6,98.69,98.6,98.65,14610.0,74.6562,74.7243,74.6562,74.694,14610.0
2017-03-03 11:35:00,98.64,98.75,98.63,98.75,13645.0,74.6864,74.7697,74.6789,74.7697,13645.0
2017-03-03 11:40:00,98.77,98.78,98.64,98.67,10169.0,74.7849,74.7924,74.6864,74.7092,10169.0
2017-03-03 11:45:00,98.69,98.73,98.66,98.68,7980.0,74.7243,74.7546,74.7016,74.7167,7980.0
2017-03-03 11:50:00,98.68,98.76,98.63,98.68,9328.0,74.7167,74.7773,74.6789,74.7167,9328.0
2017-03-03 11:55:00,98.66,98.69,98.56,98.58,7171.0,74.7016,74.7243,74.6259,74.641,7171.0
2017-03-03 12:00:00,98.55,98.55,98.45,98.47,5373.0,74.6183,74.6183,74.5426,74.5577,5373.0
2017-03-03 12:05:00,98.49,98.5,98.39,98.4,9369.0,74.5729,74.5804,74.4972,74.5047,9369.0
2017-03-03 12:10:00,98.39,98.39,98.31,98.34,9813.0,74.4972,74.4972,74.4366,74.4593,9813.0
2017-03-03 12:15:00,98.34,98.36,98.2,98.26,21418.0,74.4593,74.4744,74.3533,74.3987,21418.0
2017-03-03 12:20:00,98.27,98.34,98.15,98.2,12744.0,74.4063,74.4593,74.3154,74.3533,12744.0
2017-03-03 12:25:00,98.2,98.53,98.2,98.52,21631.0,74.3533,74.6032,74.3533,74.5956,21631.0
2017-03-03 12:30:00,98.51,98.53,98.37,98.38,9376.0,74.588,74.6032,74.482,74.4896,9376.0
2017-03-03 12:35:00,98.39,98.45,98.38,98.44,5584.0,74.4972,74.5426,74.4896,74.535,5584.0
2017-03-03 12:40:00,98.4,98.56,98.4,98.56,4562.0,74.5047,74.6259,74.5047,74.6259,4562.0
2017-03-03 12:45:00,98.51,98.51,98.35,98.35,3200.0,74.588,74.588,74.4669,74.4669,3200.0
2017-03-03 12:50:00,98.34,98.45,98.34,98.43,7829.0,74.4593,74.5426,74.4593,74.5274,7829.0
2017-03-03 12:55:00,98.44,98.48,98.42,98.45,9691.0,74.535,74.5653,74.5199,74.5426,9691.0
2017-03-03 13:00:00,98.45,98.54,98.35,98.54,13529.0,74.5426,74.6107,74.4669,74.6107,13529.0
2017-03-03 13:05:00,98.5,98.56,98.45,98.54,22239.0,74.5804,74.6259,74.5426,74.6107,22239.0
2017-03-03 13:10:00,98.55,98.59,98.47,98.47,12675.0,74.6183,74.6486,74.5577,74.5577,12675.0
2017-03-03 13:15:00,98.49,98.51,98.4,98.49,10314.0,74.5729,74.588,74.5047,74.5729,10314.0
2017-03-03 13:20:00,98.46,98.51,98.44,98.5,11881.0,74.5502,74.588,74.535,74.5804,11881.0
2017-03-03 13:25:00,98.49,98.51,98.45,98.5,9327.0,74.5729,74.588,74.5426,74.5804,9327.0
2017-03-03 13:30:00,98.5,98.51,98.42,98.42,16961.0,74.5804,74.588,74.5199,74.5199,16961.0
2017-03-03 13:35:00,98.44,98.47,98.32,98.42,9429.0,74.535,74.5577,74.4442,74.5199,9429.0
2017-03-03 13:40:00,98.41,98.53,98.37,98.51,10444.0,74.5123,74.6032,74.482,74.588,10444.0
2017-03-03 13:45:00,98.51,98.59,98.5,98.58,10501.0,74.588,74.6486,74.5804,74.641,10501.0
2017-03-03 13:50:00,98.57,98.67,98.55,98.58,11419.0,74.6334,74.7092,74.6183,74.641,11419.0
2017-03-03 13:55:00,98.6,98.65,98.58,98.59,13158.0,74.6562,74.694,74.641,74.6486,13158.0
2017-03-03 14:00:00,98.57,98.62,98.53,98.57,17834.0,74.6334,74.6713,74.6032,74.6334,17834.0
2017-03-03 14:05:00,98.57,98.6,98.55,98.57,12216.0,74.6334,74.6562,74.6183,74.6334,12216.0
2017-03-03 14:10:00,98.57,98.68,98.57,98.66,8194.0,74.6334,74.7167,74.6334,74.7016,8194.0
2017-03-03 14:15:00,98.65,98.67,98.5,98.5,16224.0,74.694,74.7092,74.5804,74.5804,16224.0
2017-03-03 14:20:00,98.5,98.65,98.5,98.55,18320.0,74.5804,74.694,74.5804,74.6183,18320.0
2017-03-03 14:25:00,98.55,98.6,98.53,98.54,7149.0,74.6183,74.6562,74.6032,74.6107,7149.0
2017-03-03 14:30:00,98.53,98.63,98.53,98.61,13500.0,74.6032,74.6789,74.6032,74.6637,13500.0
2017-03-03 14:35:00,98.61,98.65,98.59,98.65,11007.0,74.6637,74.694,74.6486,74.694,11007.0
2017-03-03 14:40:00,98.64,98.65,98.55,98.57,11127.0,74.6864,74.694,74.6183,74.6334,11127.0
2017-03-03 14:45:00,98.58,98.59,98.54,98.54,9742.0,74.641,74.6486,74.6107,74.6107,9742.0
2017-03-03 14:50:00,98.54,98.59,98.51,98.55,8600.0,74.6107,74.6486,74.588,74.6183,8600.0
2017-03-03 14:55:00,98.55,98.6,98.52,98.6,13068.0,74.6183,74.6562,74.5956,74.6562,13068.0
2017-03-03 15:00:00,98.57,98.63,98.52,98.62,21964.0,74.6334,74.6789,74.5956,74.6713,21964.0
2017-03-03 15:05:00,98.62,98.67,98.59,98.59,40837.0,74.6713,74.7092,74.6486,74.6486,40837.0
2017-03-03 15:10:00,98.58,98.59,98.38,98.45,13040.0,74.641,74.6486,74.4896,74.5426,13040.0
2017-03-03 15:15:00,98.47,98.56,98.47,98.55,14776.0,74.5577,74.6259,74.5577,74.6183,14776.0
2017-03-03 15:20:00,98.54,98.64,98.51,98.62,29321.0,74.6107,74.6864,74.588,74.6713,29321.0
2017-03-03 15:25:00,98.64,98.69,98.56,98.56,23150.0,74.6864,74.7243,74.6259,74.6259,23150.0
2017-03-03 15:30:00,98.56,98.56,98.46,98.54,20132.0,74.6259,74.6259,74.5502,74.6107,20132.0
2017-03-03 15:35:00,98.53,98.62,98.52,98.6,22686.0,74.6032,74.6713,74.5956,74.6562,22686.0
2017-03-03 15:40:00,98.6,98.82,98.59,98.78,60243.0,74.6562,74.8227,74.6486,74.7924,60243.0
2017-03-03 15:45:00,98.77,98.77,98.52,98.55,43506.0,74.7849,74.7849,74.5956,74.6183,43506.0
2017-03-03 15:50:00,98.55,98.68,98.54,98.65,35625.0,74.6183,74.7167,74.6107,74.694,35625.0
2017-03-03 15:55:00,98.64,98.68,98.51,98.58,110015.0,74.6864,74.7167,74.588,74.641,110015.0
2017-03-06 09:30:00,98.62,98.87,97.8,98.18,67127.0,74.6713,74.8606,74.0504,74.3381,67127.0
2017-03-06 09:35:00,98.17,98.2,97.92,98.02,43338.0,74.3306,74.3533,74.1413,74.217,43338.0
2017-03-06 09:40:00,98.02,98.07,97.96,98.06,36846.0,74.217,74.2549,74.1716,74.2473,36846.0
2017-03-06 09:45:00,98.06,98.69,98.06,98.68,46708.0,74.2473,74.7243,74.2473,74.7167,46708.0
2017-03-06 09:50:00,98.69,98.99,98.63,98.91,37869.0,74.7243,74.9514,74.6789,74.8909,37869.0
2017-03-06 09:55:00,98.9,98.91,98.65,98.65,21253.0,74.8833,74.8909,74.694,74.694,21253.0
2017-03-06 10:00:00,98.63,98.77,98.5,98.72,21586.0,74.6789,74.7849,74.5804,74.747,21586.0
2017-03-06 10:05:00,98.71,98.77,98.51,98.77,27111.0,74.7394,74.7849,74.588,74.7849,27111.0
2017-03-06 10:10:00,98.77,99.17,98.77,99.13,27765.0,74.7849,75.0877,74.7849,75.0575,27765.0
2017-03-06 10:15:00,99.12,99.18,98.97,99.18,29136.0,75.0499,75.0953,74.9363,75.0953,29136.0
2017-03-06 10:20:00,99.13,99.37,99.06,99.31,35402.0,75.0575,75.2392,75.0045,75.1937,35402.0
2017-03-06 10:25:00,99.3,99.52,99.3,99.49,51934.0,75.1862,75.3527,75.1862,75.33,51934.0
2017-03-06 10:30:00,99.48,99.48,99.22,99.23,29663.0,75.3225,75.3225,75.1256,75.1332,29663.0
2017-03-06 10:35:00,99.23,99.41,99.08,99.41,24793.0,75.1332,75.2695,75.0196,75.2695,24793.0
2017-03-06 10:40:00,99.4,99.43,99.32,99.43,20225.0,75.2619,75.2846,75.2013,75.2846,20225.0
2017-03-06 10:45:00,99.46,99.55,99.43,99.54,21637.0,75.3073,75.3755,75.2846,75.3679,21637.0
2017-03-06 10:50:00,99.52,99.54,99.38,99.4,22396.0,75.3527,75.3679,75.2467,75.2619,22396.0
2017-03-06 10:55:00,99.4,99.69,99.39,99.69,34671.0,75.2619,75.4815,75.2543,75.4815,34671.0
2017-03-06 11:00:00,99.69,99.76,99.48,99.72,55038.0,75.4815,75.5345,75.3225,75.5042,55038.0
2017-03-06 11:05:00,99.73,99.84,99.72,99.81,48350.0,75.5117,75.595,75.5042,75.5723,48350.0
2017-03-06 11:10:00,99.81,100.07,99.81,100.03,45633.0,75.5723,75.7692,75.5723,75.7389,45633.0
2017-03-06 11:15:00,100.02,100.16,99.96,100.12,42965.0,75.7313,75.8373,75.6859,75.807,42965.0
2017-03-06 11:20:00,100.12,100.28,100.06,100.14,73165.0,75.807,75.9282,75.7616,75.8222,73165.0
2017-03-06 11:25:00,100.16,100.17,99.84,99.87,42942.0,75.8373,75.8449,75.595,75.6178,42942.0
2017-03-06 11:30:00,99.84,99.96,99.79,99.8,53849.0,75.595,75.6859,75.5572,75.5648,53849.0
2017-03-06 11:35:00,99.79,99.8,99.55,99.56,21258.0,75.5572,75.5648,75.3755,75.383,21258.0
2017-03-06 11:40:00,99.57,99.65,99.47,99.63,25598.0,75.3906,75.4512,75.3149,75.436,25598.0
2017-03-06 11:45:00,99.62,99.76,99.61,99.74,19139.0,75.4285,75.5345,75.4209,75.5193,19139.0
2017-03-06 11:50:00,99.75,99.87,99.66,99.68,26772.0,75.5269,75.6178,75.4587,75.4739,26772.0
2017-03-06 11:55:00,99.67,99.88,99.67,99.74,22065.0,75.4663,75.6253,75.4663,75.5193,22065.0
2017-03-06 12:00:00,99.74,99.85,99.67,99.73,26593.0,75.5193,75.6026,75.4663,75.5117,26593.0
2017-03-06 12:05:00,99.74,99.74,99.49,99.53,16915.0,75.5193,75.5193,75.33,75.3603,16915.0
2017-03-06 12:10:00,99.52,99.52,99.43,99.47,8432.0,75.3527,75.3527,75.2846,75.3149,8432.0
2017-03-06 12:15:00,99.48,99.59,99.48,99.57,9885.0,75.3225,75.4057,75.3225,75.3906,9885.0
2017-03-06 12:20:00,99.56,99.63,99.55,99.61,13342.0,75.383,75.436,75.3755,75.4209,13342.0
2017-03-06 12:25:00,99.62,99.76,99.62,99.71,19029.0,75.4285,75.5345,75.4285,75.4966,19029.0
2017-03-06 12:30:00,99.71,99.74,99.55,99.59,18518.0,75.4966,75.5193,75.3755,75.4057,18518.0
2017-03-06 12:35:00,99.56,99.57,99.43,99.43,21453.0,75.383,75.3906,75.2846,75.2846,21453.0
2017-03-06 12:40:00,99.44,99.62,99.42,99.57,15196.0,75.2922,75.4285,75.277,75.3906,15196.0
2017-03-06 12:45:00,99.59,99.75,99.58,99.72,12893.0,75.4057,75.5269,75.3982,75.5042,12893.0
2017-03-06 12:50:00,99.73,99.86,99.73,99.83,7427.0,75.5117,75.6102,75.5117,75.5875,7427.0
2017-03-06 12:55:00,99.87,99.92,99.82,99.83,18239.0,75.6178,75.6556,75.5799,75.5875,18239.0
2017-03-06 13:00:00,99.84,99.93,99.79,99.83,15529.0,75.595,75.6632,75.5572,75.5875,15529.0
2017-03-06 13:05:00,99.8,99.94,99.8,99.92,9100.0,75.5648,75.6708,75.5648,75.6556,9100.0
2017-03-06 13:10:00,99.93,100.04,99.89,100.04,27319.0,75.6632,75.7465,75.6329,75.7465,27319.0
2017-03-06 13:15:00,100.03,100.17,100.01,100.1,12988.0,75.7389,75.8449,75.7238,75.7919,12988.0
2017-03-06 13:20:00,100.11,100.28,100.04,100.26,30306.0,75.7995,75.9282,75.7465,75.913,30306.0
2017-03-06 13:25:00,100.26,100.38,100.21,100.27,49212.0,75.913,76.0039,75.8752,75.9206,49212.0
2017-03-06 13:30:00,100.25,100.28,100.19,100.23,22900.0,75.9055,75.9282,75.86,75.8903,22900.0
2017-03-06 13:35:00,100.2,100.26,100.13,100.13,22971.0,75.8676,75.913,75.8146,75.8146,22971.0
2017-03-06 13:40:00,100.13,100.14,100.01,100.01,10160.0,75.8146,75.8222,75.7238,75.7238,10160.0
2017-03-06 13:45:00,100.01,100.01,99.86,100.0,17826.0,75.7238,75.7238,75.6102,75.7162,17826.0
2017-03-06 13:50:00,100.0,100.01,99.89,100.01,14426.0,75.7162,75.7238,75.6329,75.7238,14426.0
2017-03-06 13:55:00,99.99,100.08,99.87,100.02,32396.0,75.7086,75.7768,75.6178,75.7313,32396.0
2017-03-06 14:00:00,100.02,100.07,99.99,100.07,17934.0,75.7313,75.7692,75.7086,75.7692,17934.0
2017-03-06 14:05:00,100.06,100.14,100.02,100.09,23757.0,75.7616,75.8222,75.7313,75.7843,23757.0
2017-03-06 14:10:00,100.09,100.14,100.02,100.08,23352.0,75.7843,75.8222,75.7313,75.7768,23352.0
2017-03-06 14:15:00,100.07,100.17,100.06,100.17,25491.0,75.7692,75.8449,75.7616,75.8449,25491.0
2017-03-06 14:20:00,100.16,100.18,100.12,100.13,15331.0,75.8373,75.8525,75.807,75.8146,15331.0
2017-03-06 14:25:00,100.13,100.22,100.12,100.13,18775.0,75.8146,75.8828,75.807,75.8146,18775.0
2017-03-06 14:30:00,100.13,100.13,99.94,99.95,22636.0,75.8146,75.8146,75.6708,75.6783,22636.0
2017-03-06 14:35:00,99.96,100.0,99.92,99.93,21349.0,75.6859,75.7162,75.6556,75.6632,21349.0
2017-03-06 14:40:00,99.95,99.97,99.82,99.85,20101.0,75.6783,75.6935,75.5799,75.6026,20101.0
2017-03-06 14:45:00,99.86,100.0,99.8,99.89,25807.0,75.6102,75.7162,75.5648,75.6329,25807.0
2017-03-06 14:50:00,99.89,99.97,99.88,99.92,17729.0,75.6329,75.6935,75.6253,75.6556,17729.0
2017-03-06 14:55:00,99.93,99.97,99.87,99.96,41335.0,75.6632,75.6935,75.6178,75.6859,41335.0
2017-03-06 15:00:00,99.97,100.0,99.85,99.98,38458.0,75.6935,75.7162,75.6026,75.701,38458.0
2017-03-06 15:05:00,99.98,100.11,99.91,100.08,39679.0,75.701,75.7995,75.648,75.7768,39679.0
2017-03-06 15:10:00,100.08,100.18,100.06,100.11,41548.0,75.7768,75.8525,75.7616,75.7995,41548.0
2017-03-06 15:15:00,100.08,100.1,99.95,100.02,26683.0,75.7768,75.7919,75.6783,75.7313,26683.0
2017-03-06 15:20:00,100.01,100.12,99.96,100.12,38332.0,75.7238,75.807,75.6859,75.807,38332.0
2017-03-06 15:25:00,100.11,100.16,100.0,100.05,36791.0,75.7995,75.8373,75.7162,75.754,36791.0
2017-03-06 15:30:00,100.05,100.21,100.04,100.21,46093.0,75.754,75.8752,75.7465,75.8752,46093.0
2017-03-06 15:35:00,100.19,100.22,100.14,100.19,50048.0,75.86,75.8828,75.8222,75.86,50048.0
2017-03-06 15:40:00,100.19,100.2,100.02,100.12,57309.0,75.86,75.8676,75.7313,75.807,57309.0
2017-03-06 15:45:00,100.11,100.19,100.09,100.19,48169.0,75.7995,75.86,75.7843,75.86,48169.0
2017-03-06 15:50:00,100.18,100.21,100.1,100.12,73738.0,75.8525,75.8752,75.7919,75.807,73738.0
2017-03-06 15:55:00,100.11,100.13,100.04,100.08,137649.0,75.7995,75.8146,75.7465,75.7768,137649.0
2017-03-07 09:30:00,100.3,100.54,100.01,100.18,100431.0,75.9433,76.1251,75.7238,75.8525,100431.0
2017-03-07 09:35:00,100.17,100.27,100.0,100.25,38522.0,75.8449,75.9206,75.7162,75.9055,38522.0
2017-03-07 09:40:00,100.18,100.21,100.0,100.11,35274.0,75.8525,75.8752,75.7162,75.7995,35274.0
2017-03-07 09:45:00,100.12,100.28,99.95,100.04,27861.0,75.807,75.9282,75.6783,75.7465,27861.0
2017-03-07 09:50:00,100.06,100.07,99.88,100.02,18802.0,75.7616,75.7692,75.6253,75.7313,18802.0
2017-03-07 09:55:00,100.01,100.17,100.01,100.03,16805.0,75.7238,75.8449,75.7238,75.7389,16805.0
2017-03-07 10:00:00,100.03,100.03,99.84,100.03,21820.0,75.7389,75.7389,75.595,75.7389,21820.0
2017-03-07 10:05:00,100.03,100.15,99.95,100.05,27318.0,75.7389,75.8298,75.6783,75.754,27318.0
2017-03-07 10:10:00,100.05,100.15,99.94,99.95,39400.0,75.754,75.8298,75.6708,75.6783,39400.0
2017-03-07 10:15:00,99.95,99.96,99.6,99.81,42355.0,75.6783,75.6859,75.4133,75.5723,42355.0
2017-03-07 10:20:00,99.79,99.94,99.74,99.91,19874.0,75.5572,75.6708,75.5193,75.648,19874.0
2017-03-07 10:25:00,99.9,100.11,99.89,99.91,41941.0,75.6405,75.7995,75.6329,75.648,41941.0
2017-03-07 10:30:00,99.95,100.12,99.93,100.07,17850.0,75.6783,75.807,75.6632,75.7692,17850.0
2017-03-07 10:35:00,100.1,100.23,99.97,99.97,21691.0,75.7919,75.8903,75.6935,75.6935,21691.0
2017-03-07 10:40:00,99.97,100.08,99.96,100.0,32856.0,75.6935,75.7768,75.6859,75.7162,32856.0
2017-03-07 10:45:00,100.0,100.01,99.86,99.88,62437.0,75.7162,75.7238,75.6102,75.6253,62437.0
2017-03-07 10:50:00,99.89,100.02,99.83,100.02,58449.0,75.6329,75.7313,75.5875,75.7313,58449.0
2017-03-07 10:55:00,100.03,100.03,99.78,99.78,23938.0,75.7389,75.7389,75.5496,75.5496,23938.0
2017-03-07 11:00:00,99.76,99.78,99.57,99.7,21569.0,75.5345,75.5496,75.3906,75.489,21569.0
2017-03-07 11:05:00,99.69,99.86,99.65,99.86,52544.0,75.4815,75.6102,75.4512,75.6102,52544.0
2017-03-07 11:10:00,99.87,99.87,99.66,99.71,57935.0,75.6178,75.6178,75.4587,75.4966,57935.0
2017-03-07 11:15:00,99.72,99.85,99.71,99.76,40408.0,75.5042,75.6026,75.4966,75.5345,40408.0
2017-03-07 11:20:00,99.75,99.78,99.67,99.76,36336.0,75.5269,75.5496,75.4663,75.5345,36336.0
2017-03-07 11:25:00,99.74,99.77,99.53,99.57,49314.0,75.5193,75.542,75.3603,75.3906,49314.0
2017-03-07 11:30:00,99.55,99.71,99.46,99.66,30541.0,75.3755,75.4966,75.3073,75.4587,30541.0
2017-03-07 11:35:00,99.7,99.99,99.69,99.95,35723.0,75.489,75.7086,75.4815,75.6783,35723.0
2017-03-07 11:40:00,99.94,100.02,99.92,99.99,57575.0,75.6708,75.7313,75.6556,75.7086,57575.0
2017-03-07 11:45:00,99.98,100.15,99.96,100.15,20179.0,75.701,75.8298,75.6859,75.8298,20179.0
2017-03-07 11:50:00,100.15,100.28,100.14,100.22,24382.0,75.8298,75.9282,75.8222,75.8828,24382.0
2017-03-07 11:55:00,100.2,100.24,100.1,100.1,22148.0,75.8676,75.8979,75.7919,75.7919,22148.0
2017-03-07 12:00:00,100.09,100.12,100.05,100.11,36049.0,75.7843,75.807,75.754,75.7995,36049.0
2017-03-07 12:05:00,100.12,100.15,100.08,100.14,19989.0,75.807,75.8298,75.7768,75.8222,19989.0
2017-03-07 12:10:00,100.13,100.13,100.06,100.06,21539.0,75.8146,75.8146,75.7616,75.7616,21539.0
2017-03-07 12:15:00,100.06,100.06,99.89,99.94,18515.0,75.7616,75.7616,75.6329,75.6708,18515.0
2017-03-07 12:20:00,99.92,99.98,99.91,99.95,21453.0,75.6556,75.701,75.648,75.6783,21453.0
2017-03-07 12:25:00,99.95,100.04,99.93,100.03,20226.0,75.6783,75.7465,75.6632,75.7389,20226.0
2017-03-07 12:30:00,100.02,100.11,100.0,100.07,29413.0,75.7313,75.7995,75.7162,75.7692,29413.0
2017-03-07 12:35:00,100.04,100.05,99.95,99.95,21946.0,75.7465,75.754,75.6783,75.6783,21946.0
2017-03-07 12:40:00,99.93,99.93,99.76,99.77,10977.0,75.6632,75.6632,75.5345,75.542,10977.0
2017-03-07 12:45:00,99.78,99.78,99.6,99.64,23400.0,75.5496,75.5496,75.4133,75.4436,23400.0
2017-03-07 12:50:00,99.63,99.67,99.56,99.62,17808.0,75.436,75.4663,75.383,75.4285,17808.0
2017-03-07 12:55:00,99.62,99.84,99.62,99.81,16750.0,75.4285,75.595,75.4285,75.5723,16750.0
2017-03-07 13:00:00,99.8,99.81,99.7,99.76,32027.0,75.5648,75.5723,75.489,75.5345,32027.0
2017-03-07 13:05:00,99.77,99.86,99.73,99.86,21145.0,75.542,75.6102,75.5117,75.6102,21145.0
2017-03-07 13:10:00,99.83,99.87,99.75,99.83,19352.0,75.5875,75.6178,75.5269,75.5875,19352.0
2017-03-07 13:15:00,99.85,99.87,99.8,99.87,8556.0,75.6026,75.6178,75.5648,75.6178,8556.0
2017-03-07 13:20:00,99.86,99.86,99.82,99.84,31761.0,75.6102,75.6102,75.5799,75.595,31761.0
2017-03-07 13:25:00,99.82,99.83,99.73,99.78,21255.0,75.5799,75.5875,75.5117,75.5496,21255.0
2017-03-07 13:30:00,99.76,99.79,99.75,99.78,15832.0,75.5345,75.5572,75.5269,75.5496,15832.0
2017-03-07 13:35:00,99.8,99.81,99.69,99.7,14925.0,75.5648,75.5723,75.4815,75.489,14925.0
2017-03-07 13:40:00,99.68,99.8,99.66,99.75,22993.0,75.4739,75.5648,75.4587,75.5269,22993.0
2017-03-07 13:45:00,99.76,99.76,99.68,99.69,10266.0,75.5345,75.5345,75.4739,75.4815,10266.0
2017-03-07 13:50:00,99.69,99.71,99.61,99.62,15774.0,75.4815,75.4966,75.4209,75.4285,15774.0
2017-03-07 13:55:00,99.64,99.74,99.64,99.67,11963.0,75.4436,75.5193,75.4436,75.4663,11963.0
2017-03-07 14:00:00,99.66,99.77,99.61,99.71,16762.0,75.4587,75.542,75.4209,75.4966,16762.0
2017-03-07 14:05:00,99.73,99.81,99.73,99.78,12089.0,75.5117,75.5723,75.5117,75.5496,12089.0
2017-03-07 14:10:00,99.77,99.9,99.75,99.84,15022.0,75.542,75.6405,75.5269,75.595,15022.0
2017-03-07 14:15:00,99.84,99.91,99.84,99.88,15581.0,75.595,75.648,75.595,75.6253,15581.0
2017-03-07 14:20:00,99.88,99.93,99.84,99.9,51156.0,75.6253,75.6632,75.595,75.6405,51156.0
2017-03-07 14:25:00,99.89,99.94,99.86,99.92,24770.0,75.6329,75.6708,75.6102,75.6556,24770.0
2017-03-07 14:30:00,99.91,99.92,99.85,99.9,35872.0,75.648,75.6556,75.6026,75.6405,35872.0
2017-03-07 14:35:00,99.9,99.9,99.73,99.75,43628.0,75.6405,75.6405,75.5117,75.5269,43628.0
2017-03-07 14:40:00,99.76,99.83,99.71,99.71,27821.0,75.5345,75.5875,75.4966,75.4966,27821.0
2017-03-07 14:45:00,99.72,99.77,99.67,99.71,36623.0,75.5042,75.542,75.4663,75.4966,36623.0
2017-03-07 14:50:00,99.71,99.79,99.7,99.77,19062.0,75.4966,75.5572,75.489,75.542,19062.0
2017-03-07 14:55:00,99.77,99.91,99.76,99.89,16211.0,75.542,75.648,75.5345,75.6329,16211.0
2017-03-07 15:00:00,99.89,99.89,99.77,99.81,26767.0,75.6329,75.6329,75.542,75.5723,26767.0
2017-03-07 15:05:00,99.82,99.86,99.75,99.76,19752.0,75.5799,75.6102,75.5269,75.5345,19752.0
2017-03-07 15:10:00,99.76,99.8,99.73,99.76,24702.0,75.5345,75.5648,75.5117,75.5345,24702.0
2017-03-07 15:15:00,99.74,99.79,99.71,99.76,24941.0,75.5193,75.5572,75.4966,75.5345,24941.0
2017-03-07 15:20:00,99.76,99.78,99.71,99.77,33058.0,75.5345,75.5496,75.4966,75.542,33058.0
2017-03-07 15:25:00,99.77,99.78,99.72,99.74,52514.0,75.542,75.5496,75.5042,75.5193,52514.0
2017-03-07 15:30:00,99.74,99.8,99.69,99.7,56343.0,75.5193,75.5648,75.4815,75.489,56343.0
2017-03-07 15:35:00,99.69,99.72,99.55,99.55,41187.0,75.4815,75.5042,75.3755,75.3755,41187.0
2017-03-07 15:40:00,99.55,99.55,99.41,99.5,52298.0,75.3755,75.3755,75.2695,75.3376,52298.0
2017-03-07 15:45:00,99.52,99.67,99.45,99.49,60769.0,75.3527,75.4663,75.2997,75.33,60769.0
2017-03-07 15:50:00,99.5,99.55,99.4,99.44,55770.0,75.3376,75.3755,75.2619,75.2922,55770.0
2017-03-07 15:55:00,99.45,99.63,99.45,99.54,140685.0,75.2997,75.436,75.2997,75.3679,140685.0
2017-03-08 09:30:00,98.81,99.33,98.74,98.75,90181.0,74.8152,75.2089,74.7622,74.7697,90181.0
2017-03-08 09:35:00,98.77,99.36,98.77,99.11,46591.0,74.7849,75.2316,74.7849,75.0423,46591.0
2017-03-08 09:40:00,99.12,99.22,98.92,99.03,59576.0,75.0499,75.1256,74.8984,74.9817,59576.0
2017-03-08 09:45:00,99.0,99.26,98.93,99.24,78886.0,74.959,75.1559,74.906,75.1407,78886.0
2017-03-08 09:50:00,99.23,99.34,99.13,99.34,57311.0,75.1332,75.2165,75.0575,75.2165,57311.0
2017-03-08 09:55:00,99.34,99.34,98.84,98.87,42659.0,75.2165,75.2165,74.8379,74.8606,42659.0
2017-03-08 10:00:00,98.9,99.15,98.85,99.0,32755.0,74.8833,75.0726,74.8454,74.959,32755.0
2017-03-08 10:05:00,98.99,99.01,98.84,98.86,34219.0,74.9514,74.9666,74.8379,74.853,34219.0
2017-03-08 10:10:00,98.86,98.92,98.68,98.77,24421.0,74.853,74.8984,74.7167,74.7849,24421.0
2017-03-08 10:15:00,98.74,98.97,98.71,98.85,32534.0,74.7622,74.9363,74.7394,74.8454,32534.0
2017-03-08 10:20:00,98.84,98.88,98.68,98.8,29340.0,74.8379,74.8682,74.7167,74.8076,29340.0
2017-03-08 10:25:00,98.8,98.98,98.8,98.83,21802.0,74.8076,74.9439,74.8076,74.8303,21802.0
2017-03-08 10:30:00,98.83,99.3,98.83,99.13,31941.0,74.8303,75.1862,74.8303,75.0575,31941.0
2017-03-08 10:35:00,99.17,99.21,98.91,98.94,25487.0,75.0877,75.118,74.8909,74.9136,25487.0
2017-03-08 10:40:00,98.96,99.02,98.82,98.92,19096.0,74.9287,74.9742,74.8227,74.8984,19096.0
2017-03-08 10:45:00,98.93,98.98,98.73,98.8,26952.0,74.906,74.9439,74.7546,74.8076,26952.0
2017-03-08 10:50:00,98.8,98.94,98.72,98.93,13019.0,74.8076,74.9136,74.747,74.906,13019.0
2017-03-08 10:55:00,98.91,98.96,98.71,98.94,19492.0,74.8909,74.9287,74.7394,74.9136,19492.0
2017-03-08 11:00:00,98.95,98.96,98.71,98.78,29628.0,74.9212,74.9287,74.7394,74.7924,29628.0
2017-03-08 11:05:00,98.72,98.72,98.4,98.44,19744.0,74.747,74.747,74.5047,74.535,19744.0
2017-03-08 11:10:00,98.43,98.43,98.3,98.34,16863.0,74.5274,74.5274,74.429,74.4593,16863.0
2017-03-08 11:15:00,98.35,98.36,98.25,98.27,17316.0,74.4669,74.4744,74.3912,74.4063,17316.0
2017-03-08 11:20:00,98.28,98.29,97.95,97.97,36926.0,74.4139,74.4214,74.164,74.1791,36926.0
2017-03-08 11:25:00,97.97,98.0,97.81,97.83,37879.0,74.1791,74.2019,74.058,74.0731,37879.0
2017-03-08 11:30:00,97.83,97.95,97.71,97.84,36777.0,74.0731,74.164,73.9823,74.0807,36777.0
2017-03-08 11:35:00,97.8,97.83,97.59,97.62,24955.0,74.0504,74.0731,73.8914,73.9141,24955.0
2017-03-08 11:40:00,97.63,97.63,97.36,97.42,34289.0,73.9217,73.9217,73.7173,73.7627,34289.0
2017-03-08 11:45:00,97.42,97.49,97.26,97.47,25686.0,73.7627,73.8157,73.6416,73.8006,25686.0
2017-03-08 11:50:00,97.48,97.63,97.46,97.59,26150.0,73.8081,73.9217,73.793,73.8914,26150.0
2017-03-08 11:55:00,97.59,97.71,97.56,97.6,29557.0,73.8914,73.9823,73.8687,73.899,29557.0
2017-03-08 12:00:00,97.58,97.61,97.36,97.55,78930.0,73.8839,73.9066,73.7173,73.8611,78930.0
2017-03-08 12:05:00,97.55,97.6,97.37,97.49,52189.0,73.8611,73.899,73.7248,73.8157,52189.0
2017-03-08 12:10:00,97.49,97.5,97.08,97.08,60788.0,73.8157,73.8233,73.5053,73.5053,60788.0
2017-03-08 12:15:00,97.08,97.15,96.98,96.99,48393.0,73.5053,73.5583,73.4296,73.4371,48393.0
2017-03-08 12:20:00,96.97,97.07,96.7,96.77,55175.0,73.422,73.4977,73.2175,73.2706,55175.0
2017-03-08 12:25:00,96.77,96.87,96.7,96.78,33942.0,73.2706,73.3463,73.2175,73.2781,33942.0
2017-03-08 12:30:00,96.81,96.97,96.7,96.97,33874.0,73.3008,73.422,73.2175,73.422,33874.0
2017-03-08 12:35:00,96.95,96.97,96.84,96.94,20595.0,73.4068,73.422,73.3236,73.3993,20595.0
2017-03-08 12:40:00,96.93,97.0,96.85,96.91,16398.0,73.3917,73.4447,73.3311,73.3766,16398.0
2017-03-08 12:45:00,96.9,97.04,96.77,96.91,21549.0,73.369,73.475,73.2706,73.3766,21549.0
2017-03-08 12:50:00,96.94,97.08,96.9,96.93,15946.0,73.3993,73.5053,73.369,73.3917,15946.0
2017-03-08 12:55:00,96.93,96.94,96.67,96.69,33924.0,73.3917,73.3993,73.1948,73.21,33924.0
2017-03-08 13:00:00,96.7,96.9,96.67,96.9,36903.0,73.2175,73.369,73.1948,73.369,36903.0
2017-03-08 13:05:00,96.89,96.99,96.87,96.93,33730.0,73.3614,73.4371,73.3463,73.3917,33730.0
2017-03-08 13:10:00,96.92,97.1,96.86,97.1,32721.0,73.3841,73.5204,73.3387,73.5204,32721.0
2017-03-08 13:15:00,97.08,97.08,96.87,96.91,27737.0,73.5053,73.5053,73.3463,73.3766,27737.0
2017-03-08 13:20:00,96.87,96.88,96.67,96.69,19821.0,73.3463,73.3538,73.1948,73.21,19821.0
2017-03-08 13:25:00,96.7,96.72,96.6,96.67,25186.0,73.2175,73.2327,73.1418,73.1948,25186.0
2017-03-08 13:30:00,96.7,96.75,96.55,96.59,56337.0,73.2175,73.2554,73.104,73.1343,56337.0
2017-03-08 13:35:00,96.58,96.72,96.57,96.57,16898.0,73.1267,73.2327,73.1191,73.1191,16898.0
2017-03-08 13:40:00,96.58,96.58,96.37,96.39,33458.0,73.1267,73.1267,72.9677,72.9828,33458.0
2017-03-08 13:45:00,96.37,96.41,96.26,96.32,28881.0,72.9677,72.998,72.8844,72.9298,28881.0
2017-03-08 13:50:00,96.31,96.31,95.98,96.03,62068.0,72.9223,72.9223,72.6724,72.7103,62068.0
2017-03-08 13:55:00,96.03,96.15,96.02,96.11,28147.0,72.7103,72.8011,72.7027,72.7708,28147.0
2017-03-08 14:00:00,96.08,96.21,96.08,96.16,19234.0,72.7481,72.8465,72.7481,72.8087,19234.0
2017-03-08 14:05:00,96.14,96.26,96.08,96.18,27267.0,72.7935,72.8844,72.7481,72.8238,27267.0
2017-03-08 14:10:00,96.15,96.15,95.85,95.88,63588.0,72.8011,72.8011,72.574,72.5967,63588.0
2017-03-08 14:15:00,95.83,95.89,95.61,95.61,53066.0,72.5588,72.6042,72.3922,72.3922,53066.0
2017-03-08 14:20:00,95.6,95.72,95.55,95.7,59431.0,72.3847,72.4755,72.3468,72.4604,59431.0
2017-03-08 14:25:00,95.67,95.94,95.57,95.93,32336.0,72.4377,72.6421,72.362,72.6345,32336.0
2017-03-08 14:30:00,95.92,95.97,95.8,95.88,75538.0,72.627,72.6648,72.5361,72.5967,75538.0
2017-03-08 14:35:00,95.86,96.08,95.82,96.07,74601.0,72.5815,72.7481,72.5512,72.7405,74601.0
2017-03-08 14:40:00,96.09,96.36,96.0,96.12,69441.0,72.7557,72.9601,72.6875,72.7784,69441.0
2017-03-08 14:45:00,96.1,96.15,95.98,96.06,52790.0,72.7633,72.8011,72.6724,72.733,52790.0
2017-03-08 14:50:00,96.07,96.19,96.02,96.04,31669.0,72.7405,72.8314,72.7027,72.7178,31669.0
2017-03-08 14:55:00,96.06,96.22,96.03,96.08,22530.0,72.733,72.8541,72.7103,72.7481,22530.0
2017-03-08 15:00:00,96.08,96.11,95.93,96.04,46902.0,72.7481,72.7708,72.6345,72.7178,46902.0
2017-03-08 15:05:00,96.05,96.06,95.94,95.96,44196.0,72.7254,72.733,72.6421,72.6572,44196.0
2017-03-08 15:10:00,95.96,95.98,95.64,95.68,53338.0,72.6572,72.6724,72.415,72.4452,53338.0
2017-03-08 15:15:00,95.67,95.85,95.66,95.73,53466.0,72.4377,72.574,72.4301,72.4831,53466.0
2017-03-08 15:20:00,95.73,95.81,95.64,95.74,88046.0,72.4831,72.5437,72.415,72.4907,88046.0
2017-03-08 15:25:00,95.75,95.78,95.13,95.15,112551.0,72.4982,72.521,72.0288,72.0439,112551.0
2017-03-08 15:30:00,95.14,95.3,94.9,95.05,125419.0,72.0364,72.1575,71.8547,71.9682,125419.0
2017-03-08 15:35:00,95.04,95.05,94.82,94.96,104968.0,71.9607,71.9682,71.7941,71.9001,104968.0
2017-03-08 15:40:00,94.96,94.96,94.57,94.72,103748.0,71.9001,71.9001,71.6048,71.7184,103748.0
2017-03-08 15:45:00,94.74,94.75,94.49,94.5,174451.0,71.7335,71.7411,71.5442,71.5518,174451.0
2017-03-08 15:50:00,94.49,94.85,94.49,94.83,192312.0,71.5442,71.8168,71.5442,71.8017,192312.0
2017-03-08 15:55:00,94.83,94.92,94.72,94.83,326445.0,71.8017,71.8698,71.7184,71.8017,326445.0
2017-03-09 09:30:00,93.83,94.27,93.06,94.09,251184.0,71.0445,71.3776,70.4615,71.2414,251184.0
2017-03-09 09:35:00,94.12,94.61,94.12,94.48,162920.0,71.2641,71.6351,71.2641,71.5367,162920.0
2017-03-09 09:40:00,94.46,94.62,94.28,94.3,76389.0,71.5215,71.6427,71.3852,71.4004,76389.0
2017-03-09 09:45:00,94.36,94.78,94.28,94.63,88191.0,71.4458,71.7638,71.3852,71.6502,88191.0
2017-03-09 09:50:00,94.66,95.36,94.57,95.0,60539.0,71.6729,72.203,71.6048,71.9304,60539.0
2017-03-09 09:55:00,94.98,94.99,94.2,94.44,66740.0,71.9152,71.9228,71.3246,71.5064,66740.0
2017-03-09 10:00:00,94.53,95.13,94.49,94.88,104953.0,71.5745,72.0288,71.5442,71.8395,104953.0
2017-03-09 10:05:00,94.87,95.14,94.7,95.12,43723.0,71.8319,72.0364,71.7032,72.0212,43723.0
2017-03-09 10:10:00,95.09,95.21,94.97,95.02,37057.0,71.9985,72.0894,71.9077,71.9455,37057.0
2017-03-09 10:15:00,94.99,95.01,94.43,94.58,39575.0,71.9228,71.9379,71.4988,71.6124,39575.0
2017-03-09 10:20:00,94.61,94.9,94.57,94.72,41534.0,71.6351,71.8547,71.6048,71.7184,41534.0
2017-03-09 10:25:00,94.73,94.73,94.45,94.57,62474.0,71.7259,71.7259,71.5139,71.6048,62474.0
2017-03-09 10:30:00,94.57,94.65,94.08,94.17,94016.0,71.6048,71.6654,71.2338,71.3019,94016.0
2017-03-09 10:35:00,94.15,94.38,93.89,94.11,62723.0,71.2868,71.4609,71.0899,71.2565,62723.0
2017-03-09 10:40:00,94.12,94.18,93.91,94.06,30796.0,71.2641,71.3095,71.1051,71.2186,30796.0
2017-03-09 10:45:00,94.05,94.45,94.04,94.4,42689.0,71.2111,71.5139,71.2035,71.4761,42689.0
2017-03-09 10:50:00,94.39,94.4,94.13,94.21,46161.0,71.4685,71.4761,71.2716,71.3322,46161.0
2017-03-09 10:55:00,94.21,94.41,94.14,94.32,28260.0,71.3322,71.4836,71.2792,71.4155,28260.0
2017-03-09 11:00:00,94.34,94.59,94.33,94.55,46069.0,71.4306,71.6199,71.4231,71.5897,46069.0
2017-03-09 11:05:00,94.57,94.85,94.22,94.36,94850.0,71.6048,71.8168,71.3398,71.4458,94850.0
2017-03-09 11:10:00,94.33,94.45,94.14,94.4,51596.0,71.4231,71.5139,71.2792,71.4761,51596.0
2017-03-09 11:15:00,94.43,94.66,94.4,94.55,30043.0,71.4988,71.6729,71.4761,71.5897,30043.0
2017-03-09 11:20:00,94.58,94.62,94.36,94.42,25033.0,71.6124,71.6427,71.4458,71.4912,25033.0
2017-03-09 11:25:00,94.41,94.44,94.25,94.29,68643.0,71.4836,71.5064,71.3625,71.3928,68643.0
2017-03-09 11:30:00,94.27,94.32,94.11,94.12,65954.0,71.3776,71.4155,71.2565,71.2641,65954.0
2017-03-09 11:35:00,94.13,94.61,94.1,94.53,53136.0,71.2716,71.6351,71.2489,71.5745,53136.0
2017-03-09 11:40:00,94.51,94.56,94.39,94.47,38454.0,71.5594,71.5972,71.4685,71.5291,38454.0
2017-03-09 11:45:00,94.46,94.49,94.25,94.35,26093.0,71.5215,71.5442,71.3625,71.4382,26093.0
2017-03-09 11:50:00,94.35,94.39,94.27,94.28,22855.0,71.4382,71.4685,71.3776,71.3852,22855.0
2017-03-09 11:55:00,94.29,94.34,94.15,94.27,34652.0,71.3928,71.4306,71.2868,71.3776,34652.0
2017-03-09 12:00:00,94.26,94.45,94.24,94.43,60714.0,71.3701,71.5139,71.3549,71.4988,60714.0
2017-03-09 12:05:00,94.43,94.48,94.21,94.24,28077.0,71.4988,71.5367,71.3322,71.3549,28077.0
2017-03-09 12:10:00,94.24,94.38,94.15,94.15,17887.0,71.3549,71.4609,71.2868,71.2868,17887.0
2017-03-09 12:15:00,94.18,94.18,93.92,93.92,45512.0,71.3095,71.3095,71.1126,71.1126,45512.0
2017-03-09 12:20:00,93.93,94.03,93.87,93.92,20693.0,71.1202,71.1959,71.0748,71.1126,20693.0
2017-03-09 12:25:00,93.93,93.98,93.76,93.77,36240.0,71.1202,71.1581,70.9915,70.9991,36240.0
2017-03-09 12:30:00,93.78,93.86,93.68,93.68,45472.0,71.0066,71.0672,70.9309,70.9309,45472.0
2017-03-09 12:35:00,93.68,93.75,93.55,93.6,45346.0,70.9309,70.9839,70.8325,70.8703,45346.0
2017-03-09 12:40:00,93.6,93.62,93.35,93.49,45037.0,70.8703,70.8855,70.6811,70.7871,45037.0
2017-03-09 12:45:00,93.49,93.67,93.47,93.6,49164.0,70.7871,70.9233,70.7719,70.8703,49164.0
2017-03-09 12:50:00,93.62,93.71,93.47,93.51,36394.0,70.8855,70.9536,70.7719,70.8022,36394.0
2017-03-09 12:55:00,93.52,93.92,93.49,93.89,155570.0,70.8098,71.1126,70.7871,71.0899,155570.0
2017-03-09 13:00:00,93.91,94.0,93.81,93.97,24799.0,71.1051,71.1732,71.0294,71.1505,24799.0
2017-03-09 13:05:00,93.96,94.0,93.89,93.96,21302.0,71.1429,71.1732,71.0899,71.1429,21302.0
2017-03-09 13:10:00,93.96,94.01,93.82,94.0,32407.0,71.1429,71.1808,71.0369,71.1732,32407.0
2017-03-09 13:15:00,93.99,94.0,93.84,93.97,40586.0,71.1656,71.1732,71.0521,71.1505,40586.0
2017-03-09 13:20:00,93.97,94.0,93.78,93.83,14238.0,71.1505,71.1732,71.0066,71.0445,14238.0
2017-03-09 13:25:00,93.83,93.88,93.73,93.82,17686.0,71.0445,71.0824,70.9688,71.0369,17686.0
2017-03-09 13:30:00,93.81,93.87,93.67,93.8,25834.0,71.0294,71.0748,70.9233,71.0218,25834.0
2017-03-09 13:35:00,93.79,93.89,93.71,93.88,24285.0,71.0142,71.0899,70.9536,71.0824,24285.0
2017-03-09 13:40:00,93.91,94.03,93.83,94.03,34433.0,71.1051,71.1959,71.0445,71.1959,34433.0
2017-03-09 13:45:00,94.0,94.02,93.7,93.79,25726.0,71.1732,71.1884,70.9461,71.0142,25726.0
2017-03-09 13:50:00,93.81,94.0,93.81,93.95,25346.0,71.0294,71.1732,71.0294,71.1354,25346.0
2017-03-09 13:55:00,93.97,93.97,93.76,93.82,25956.0,71.1505,71.1505,70.9915,71.0369,25956.0
2017-03-09 14:00:00,93.81,94.02,93.81,93.89,86191.0,71.0294,71.1884,71.0294,71.0899,86191.0
2017-03-09 14:05:00,93.91,94.18,93.91,94.18,26039.0,71.1051,71.3095,71.1051,71.3095,26039.0
2017-03-09 14:10:00,94.16,94.16,93.85,94.01,15408.0,71.2944,71.2944,71.0596,71.1808,15408.0
2017-03-09 14:15:00,94.0,94.26,93.93,94.25,33135.0,71.1732,71.3701,71.1202,71.3625,33135.0
2017-03-09 14:20:00,94.26,94.4,94.22,94.37,25020.0,71.3701,71.4761,71.3398,71.4534,25020.0
2017-03-09 14:25:00,94.34,94.53,94.29,94.48,22625.0,71.4306,71.5745,71.3928,71.5367,22625.0
2017-03-09 14:30:00,94.53,94.53,94.36,94.42,24172.0,71.5745,71.5745,71.4458,71.4912,24172.0
2017-03-09 14:35:00,94.42,94.49,94.32,94.42,49278.0,71.4912,71.5442,71.4155,71.4912,49278.0
2017-03-09 14:40:00,94.38,94.51,94.3,94.48,20868.0,71.4609,71.5594,71.4004,71.5367,20868.0
2017-03-09 14:45:00,94.49,94.51,94.39,94.42,22172.0,71.5442,71.5594,71.4685,71.4912,22172.0
2017-03-09 14:50:00,94.42,94.65,94.41,94.55,42042.0,71.4912,71.6654,71.4836,71.5897,42042.0
2017-03-09 14:55:00,94.57,94.62,94.49,94.6,23091.0,71.6048,71.6427,71.5442,71.6275,23091.0
2017-03-09 15:00:00,94.61,94.73,94.57,94.58,33952.0,71.6351,71.7259,71.6048,71.6124,33952.0
2017-03-09 15:05:00,94.58,94.83,94.56,94.81,40273.0,71.6124,71.8017,71.5972,71.7865,40273.0
2017-03-09 15:10:00,94.81,95.1,94.81,95.06,115397.0,71.7865,72.0061,71.7865,71.9758,115397.0
2017-03-09 15:15:00,95.05,95.17,94.98,95.16,82093.0,71.9682,72.0591,71.9152,72.0515,82093.0
2017-03-09 15:20:00,95.15,95.28,95.15,95.2,50740.0,72.0439,72.1424,72.0439,72.0818,50740.0
2017-03-09 15:25:00,95.2,95.41,95.18,95.41,46514.0,72.0818,72.2408,72.0667,72.2408,46514.0
2017-03-09 15:30:00,95.39,95.67,95.35,95.65,71498.0,72.2257,72.4377,72.1954,72.4225,71498.0
2017-03-09 15:35:00,95.63,95.89,95.59,95.89,95390.0,72.4074,72.6042,72.3771,72.6042,95390.0
2017-03-09 15:40:00,95.87,95.91,95.73,95.91,58260.0,72.5891,72.6194,72.4831,72.6194,58260.0
2017-03-09 15:45:00,95.9,96.02,95.84,95.9,92307.0,72.6118,72.7027,72.5664,72.6118,92307.0
2017-03-09 15:50:00,95.9,95.96,95.61,95.67,96773.0,72.6118,72.6572,72.3922,72.4377,96773.0
2017-03-09 15:55:00,95.66,95.73,95.61,95.7,176962.0,72.4301,72.4831,72.3922,72.4604,176962.0
2017-03-10 09:30:00,96.5,96.5,95.65,95.98,79280.0,73.0661,73.0661,72.4225,72.6724,79280.0
2017-03-10 09:35:00,95.93,95.95,95.6,95.71,66916.0,72.6345,72.6497,72.3847,72.468,66916.0
2017-03-10 09:40:00,95.7,95.75,95.28,95.28,25466.0,72.4604,72.4982,72.1424,72.1424,25466.0
2017-03-10 09:45:00,95.34,95.52,95.26,95.39,26206.0,72.1878,72.3241,72.1272,72.2257,26206.0
2017-03-10 09:50:00,95.39,95.82,95.39,95.72,24130.0,72.2257,72.5512,72.2257,72.4755,24130.0
2017-03-10 09:55:00,95.72,95.72,95.56,95.67,40507.0,72.4755,72.4755,72.3544,72.4377,40507.0
2017-03-10 10:00:00,95.67,95.72,95.33,95.48,43223.0,72.4377,72.4755,72.1802,72.2938,43223.0
2017-03-10 10:05:00,95.51,95.51,95.16,95.44,46305.0,72.3165,72.3165,72.0515,72.2635,46305.0
2017-03-10 10:10:00,95.47,95.48,95.12,95.14,24499.0,72.2862,72.2938,72.0212,72.0364,24499.0
2017-03-10 10:15:00,95.14,95.32,95.05,95.07,31791.0,72.0364,72.1727,71.9682,71.9834,31791.0
2017-03-10 10:20:00,95.07,95.14,94.82,94.88,28654.0,71.9834,72.0364,71.7941,71.8395,28654.0
2017-03-10 10:25:00,94.87,94.91,94.72,94.79,34376.0,71.8319,71.8622,71.7184,71.7714,34376.0
2017-03-10 10:30:00,94.79,94.84,94.6,94.62,32647.0,71.7714,71.8092,71.6275,71.6427,32647.0
2017-03-10 10:35:00,94.62,95.03,94.61,94.92,32481.0,71.6427,71.9531,71.6351,71.8698,32481.0
2017-03-10 10:40:00,94.86,94.86,94.69,94.83,28007.0,71.8244,71.8244,71.6957,71.8017,28007.0
2017-03-10 10:45:00,94.84,94.84,94.52,94.58,58662.0,71.8092,71.8092,71.5669,71.6124,58662.0
2017-03-10 10:50:00,94.58,94.7,94.54,94.56,65389.0,71.6124,71.7032,71.5821,71.5972,65389.0
2017-03-10 10:55:00,94.56,94.6,94.29,94.38,48356.0,71.5972,71.6275,71.3928,71.4609,48356.0
2017-03-10 11:00:00,94.37,94.45,94.08,94.14,51275.0,71.4534,71.5139,71.2338,71.2792,51275.0
2017-03-10 11:05:00,94.17,94.31,94.1,94.25,58659.0,71.3019,71.4079,71.2489,71.3625,58659.0
2017-03-10 11:10:00,94.2,94.27,94.01,94.27,44880.0,71.3246,71.3776,71.1808,71.3776,44880.0
2017-03-10 11:15:00,94.3,94.44,94.2,94.44,32158.0,71.4004,71.5064,71.3246,71.5064,32158.0
2017-03-10 11:20:00,94.45,94.61,94.42,94.6,38621.0,71.5139,71.6351,71.4912,71.6275,38621.0
2017-03-10 11:25:00,94.6,94.84,94.59,94.64,50430.0,71.6275,71.8092,71.6199,71.6578,50430.0
2017-03-10 11:30:00,94.68,94.68,94.5,94.52,52860.0,71.6881,71.6881,71.5518,71.5669,52860.0
2017-03-10 11:35:00,94.52,94.53,94.31,94.49,85201.0,71.5669,71.5745,71.4079,71.5442,85201.0
2017-03-10 11:40:00,94.45,94.5,94.32,94.44,38829.0,71.5139,71.5518,71.4155,71.5064,38829.0
2017-03-10 11:45:00,94.44,94.57,94.31,94.52,55943.0,71.5064,71.6048,71.4079,71.5669,55943.0
2017-03-10 11:50:00,94.52,94.69,94.51,94.69,48330.0,71.5669,71.6957,71.5594,71.6957,48330.0
2017-03-10 11:55:00,94.69,94.84,94.63,94.72,43952.0,71.6957,71.8092,71.6502,71.7184,43952.0
2017-03-10 12:00:00,94.7,94.7,94.51,94.56,24379.0,71.7032,71.7032,71.5594,71.5972,24379.0
2017-03-10 12:05:00,94.56,94.72,94.53,94.68,21642.0,71.5972,71.7184,71.5745,71.6881,21642.0
2017-03-10 12:10:00,94.68,94.87,94.68,94.86,23644.0,71.6881,71.8319,71.6881,71.8244,23644.0
2017-03-10 12:15:00,94.82,95.02,94.78,94.91,64857.0,71.7941,71.9455,71.7638,71.8622,64857.0
2017-03-10 12:20:00,94.9,95.16,94.9,95.16,32617.0,71.8547,72.0515,71.8547,72.0515,32617.0
2017-03-10 12:25:00,95.17,95.22,95.01,95.06,20692.0,72.0591,72.0969,71.9379,71.9758,20692.0
2017-03-10 12:30:00,95.03,95.05,94.9,94.92,32504.0,71.9531,71.9682,71.8547,71.8698,32504.0
2017-03-10 12:35:00,94.92,94.95,94.79,94.87,20619.0,71.8698,71.8925,71.7714,71.8319,20619.0
2017-03-10 12:40:00,94.87,94.92,94.77,94.82,14989.0,71.8319,71.8698,71.7562,71.7941,14989.0
2017-03-10 12:45:00,94.78,94.9,94.72,94.84,27718.0,71.7638,71.8547,71.7184,71.8092,27718.0
2017-03-10 12:50:00,94.81,94.81,94.4,94.48,39330.0,71.7865,71.7865,71.4761,71.5367,39330.0
2017-03-10 12:55:00,94.53,94.59,94.38,94.48,39741.0,71.5745,71.6199,71.4609,71.5367,39741.0
2017-03-10 13:00:00,94.5,94.73,94.46,94.69,22627.0,71.5518,71.7259,71.5215,71.6957,22627.0
2017-03-10 13:05:00,94.64,94.68,94.44,94.53,21321.0,71.6578,71.6881,71.5064,71.5745,21321.0
2017-03-10 13:10:00,94.53,94.72,94.53,94.68,14834.0,71.5745,71.7184,71.5745,71.6881,14834.0
2017-03-10 13:15:00,94.69,94.77,94.59,94.59,14250.0,71.6957,71.7562,71.6199,71.6199,14250.0
2017-03-10 13:20:00,94.62,94.7,94.58,94.67,12365.0,71.6427,71.7032,71.6124,71.6805,12365.0
2017-03-10 13:25:00,94.67,94.82,94.67,94.77,24909.0,71.6805,71.7941,71.6805,71.7562,24909.0
2017-03-10 13:30:00,94.76,94.77,94.58,94.58,22156.0,71.7487,71.7562,71.6124,71.6124,22156.0
2017-03-10 13:35:00,94.62,94.74,94.58,94.66,29951.0,71.6427,71.7335,71.6124,71.6729,29951.0
2017-03-10 13:40:00,94.64,94.77,94.59,94.77,18720.0,71.6578,71.7562,71.6199,71.7562,18720.0
2017-03-10 13:45:00,94.77,94.87,94.75,94.79,19628.0,71.7562,71.8319,71.7411,71.7714,19628.0
2017-03-10 13:50:00,94.82,95.04,94.79,94.94,21997.0,71.7941,71.9607,71.7714,71.8849,21997.0
2017-03-10 13:55:00,94.93,95.0,94.91,94.96,37396.0,71.8774,71.9304,71.8622,71.9001,37396.0
2017-03-10 14:00:00,94.96,95.0,94.76,94.78,32854.0,71.9001,71.9304,71.7487,71.7638,32854.0
2017-03-10 14:05:00,94.8,94.89,94.71,94.76,27731.0,71.7789,71.8471,71.7108,71.7487,27731.0
2017-03-10 14:10:00,94.77,95.02,94.77,95.0,44280.0,71.7562,71.9455,71.7562,71.9304,44280.0
2017-03-10 14:15:00,94.99,95.06,94.93,94.95,29040.0,71.9228,71.9758,71.8774,71.8925,29040.0
2017-03-10 14:20:00,94.94,94.98,94.84,94.94,42781.0,71.8849,71.9152,71.8092,71.8849,42781.0
2017-03-10 14:25:00,94.94,95.04,94.72,94.81,24520.0,71.8849,71.9607,71.7184,71.7865,24520.0
2017-03-10 14:30:00,94.77,94.82,94.67,94.76,24440.0,71.7562,71.7941,71.6805,71.7487,24440.0
2017-03-10 14:35:00,94.75,94.92,94.75,94.87,24849.0,71.7411,71.8698,71.7411,71.8319,24849.0
2017-03-10 14:40:00,94.86,94.96,94.78,94.94,21895.0,71.8244,71.9001,71.7638,71.8849,21895.0
2017-03-10 14:45:00,94.92,95.0,94.86,95.0,18057.0,71.8698,71.9304,71.8244,71.9304,18057.0
2017-03-10 14:50:00,94.96,94.99,94.86,94.88,22540.0,71.9001,71.9228,71.8244,71.8395,22540.0
2017-03-10 14:55:00,94.86,94.92,94.78,94.81,17685.0,71.8244,71.8698,71.7638,71.7865,17685.0
2017-03-10 15:00:00,94.8,94.92,94.78,94.79,24644.0,71.7789,71.8698,71.7638,71.7714,24644.0
2017-03-10 15:05:00,94.8,94.89,94.78,94.87,24370.0,71.7789,71.8471,71.7638,71.8319,24370.0
2017-03-10 15:10:00,94.88,94.94,94.7,94.75,53839.0,71.8395,71.8849,71.7032,71.7411,53839.0
2017-03-10 15:15:00,94.77,94.88,94.75,94.84,50098.0,71.7562,71.8395,71.7411,71.8092,50098.0
2017-03-10 15:20:00,94.85,94.93,94.82,94.87,40744.0,71.8168,71.8774,71.7941,71.8319,40744.0
2017-03-10 15:25:00,94.87,94.9,94.83,94.88,67656.0,71.8319,71.8547,71.8017,71.8395,67656.0
2017-03-10 15:30:00,94.86,94.92,94.81,94.85,44325.0,71.8244,71.8698,71.7865,71.8168,44325.0
2017-03-10 15:35:00,94.84,94.89,94.72,94.74,54158.0,71.8092,71.8471,71.7184,71.7335,54158.0
2017-03-10 15:40:00,94.74,94.82,94.7,94.72,81963.0,71.7335,71.7941,71.7032,71.7184,81963.0
2017-03-10 15:45:00,94.71,94.71,94.49,94.66,70824.0,71.7108,71.7108,71.5442,71.6729,70824.0
2017-03-10 15:50:00,94.65,94.79,94.64,94.78,72432.0,71.6654,71.7714,71.6578,71.7638,72432.0
2017-03-10 15:55:00,94.78,94.83,94.7,94.82,185688.0,71.7638,71.8017,71.7032,71.7941,185688.0
2017-03-13 09:30:00,94.44,95.07,94.3,94.74,89175.0,71.5064,71.9834,71.4004,71.7335,89175.0
2017-03-13 09:35:00,94.77,94.95,94.69,94.94,74124.0,71.7562,71.8925,71.6957,71.8849,74124.0
2017-03-13 09:40:00,94.99,95.35,94.99,95.19,56107.0,71.9228,72.1954,71.9228,72.0742,56107.0
2017-03-13 09:45:00,95.15,95.19,94.85,94.85,29494.0,72.0439,72.0742,71.8168,71.8168,29494.0
2017-03-13 09:50:00,94.86,94.86,94.63,94.65,46035.0,71.8244,71.8244,71.6502,71.6654,46035.0
2017-03-13 09:55:00,94.65,94.77,94.56,94.56,64420.0,71.6654,71.7562,71.5972,71.5972,64420.0
2017-03-13 10:00:00,94.58,94.78,94.39,94.77,92514.0,71.6124,71.7638,71.4685,71.7562,92514.0
2017-03-13 10:05:00,94.75,94.89,94.72,94.72,45864.0,71.7411,71.8471,71.7184,71.7184,45864.0
2017-03-13 10:10:00,94.7,94.88,94.7,94.82,30613.0,71.7032,71.8395,71.7032,71.7941,30613.0
2017-03-13 10:15:00,94.79,94.85,94.67,94.84,49542.0,71.7714,71.8168,71.6805,71.8092,49542.0
2017-03-13 10:20:00,94.84,94.86,94.6,94.73,48667.0,71.8092,71.8244,71.6275,71.7259,48667.0
2017-03-13 10:25:00,94.73,94.77,94.62,94.75,56631.0,71.7259,71.7562,71.6427,71.7411,56631.0
2017-03-13 10:30:00,94.73,94.82,94.56,94.6,72776.0,71.7259,71.7941,71.5972,71.6275,72776.0
2017-03-13 10:35:00,94.59,94.63,94.46,94.54,48468.0,71.6199,71.6502,71.5215,71.5821,48468.0
2017-03-13 10:40:00,94.55,94.55,94.22,94.29,34399.0,71.5897,71.5897,71.3398,71.3928,34399.0
2017-03-13 10:45:00,94.3,94.3,94.1,94.12,23631.0,71.4004,71.4004,71.2489,71.2641,23631.0
2017-03-13 10:50:00,94.12,94.27,94.06,94.2,49062.0,71.2641,71.3776,71.2186,71.3246,49062.0
2017-03-13 10:55:00,94.17,94.21,94.09,94.19,83714.0,71.3019,71.3322,71.2414,71.3171,83714.0
2017-03-13 11:00:00,94.18,94.24,94.09,94.15,46233.0,71.3095,71.3549,71.2414,71.2868,46233.0
2017-03-13 11:05:00,94.12,94.13,94.03,94.03,39230.0,71.2641,71.2716,71.1959,71.1959,39230.0
2017-03-13 11:10:00,94.03,94.04,93.83,93.83,50336.0,71.1959,71.2035,71.0445,71.0445,50336.0
2017-03-13 11:15:00,93.84,93.84,93.6,93.73,87256.0,71.0521,71.0521,70.8703,70.9688,87256.0
2017-03-13 11:20:00,93.72,93.73,93.51,93.66,165644.0,70.9612,70.9688,70.8022,70.9158,165644.0
2017-03-13 11:25:00,93.68,94.01,93.65,93.95,69700.0,70.9309,71.1808,70.9082,71.1354,69700.0
2017-03-13 11:30:00,93.96,94.0,93.89,93.93,56190.0,71.1429,71.1732,71.0899,71.1202,56190.0
2017-03-13 11:35:00,93.94,93.97,93.84,93.93,22199.0,71.1278,71.1505,71.0521,71.1202,22199.0
2017-03-13 11:40:00,93.92,94.03,93.81,93.97,34563.0,71.1126,71.1959,71.0294,71.1505,34563.0
2017-03-13 11:45:00,93.98,94.07,93.91,93.91,51809.0,71.1581,71.2262,71.1051,71.1051,51809.0
2017-03-13 11:50:00,93.91,93.98,93.8,93.9,45889.0,71.1051,71.1581,71.0218,71.0975,45889.0
2017-03-13 11:55:00,93.92,93.92,93.68,93.7,35246.0,71.1126,71.1126,70.9309,70.9461,35246.0
2017-03-13 12:00:00,93.69,93.91,93.69,93.8,50100.0,70.9385,71.1051,70.9385,71.0218,50100.0
2017-03-13 12:05:00,93.81,93.94,93.78,93.86,37995.0,71.0294,71.1278,71.0066,71.0672,37995.0
2017-03-13 12:10:00,93.85,94.02,93.84,93.98,34841.0,71.0596,71.1884,71.0521,71.1581,34841.0
2017-03-13 12:15:00,94.0,94.03,93.86,94.03,36103.0,71.1732,71.1959,71.0672,71.1959,36103.0
2017-03-13 12:20:00,94.01,94.02,93.92,93.93,60518.0,71.1808,71.1884,71.1126,71.1202,60518.0
2017-03-13 12:25:00,93.93,94.03,93.91,93.95,36246.0,71.1202,71.1959,71.1051,71.1354,36246.0
2017-03-13 12:30:00,93.95,94.01,93.93,94.0,26624.0,71.1354,71.1808,71.1202,71.1732,26624.0
2017-03-13 12:35:00,94.0,94.11,93.99,94.05,72681.0,71.1732,71.2565,71.1656,71.2111,72681.0
2017-03-13 12:40:00,94.03,94.42,94.01,94.41,89916.0,71.1959,71.4912,71.1808,71.4836,89916.0
2017-03-13 12:45:00,94.43,94.59,94.38,94.56,35400.0,71.4988,71.6199,71.4609,71.5972,35400.0
2017-03-13 12:50:00,94.53,94.61,94.4,94.4,20956.0,71.5745,71.6351,71.4761,71.4761,20956.0
2017-03-13 12:55:00,94.41,94.53,94.39,94.48,14372.0,71.4836,71.5745,71.4685,71.5367,14372.0
2017-03-13 13:00:00,94.46,94.55,94.43,94.52,13682.0,71.5215,71.5897,71.4988,71.5669,13682.0
2017-03-13 13:05:00,94.52,94.53,94.38,94.47,12696.0,71.5669,71.5745,71.4609,71.5291,12696.0
2017-03-13 13:10:00,94.51,94.56,94.38,94.45,16546.0,71.5594,71.5972,71.4609,71.5139,16546.0
2017-03-13 13:15:00,94.48,94.53,94.42,94.42,13212.0,71.5367,71.5745,71.4912,71.4912,13212.0
2017-03-13 13:20:00,94.43,94.52,94.39,94.49,13625.0,71.4988,71.5669,71.4685,71.5442,13625.0
2017-03-13 13:25:00,94.5,94.54,94.38,94.45,23046.0,71.5518,71.5821,71.4609,71.5139,23046.0
2017-03-13 13:30:00,94.46,94.47,94.3,94.38,21441.0,71.5215,71.5291,71.4004,71.4609,21441.0
2017-03-13 13:35:00,94.37,94.54,94.31,94.52,25144.0,71.4534,71.5821,71.4079,71.5669,25144.0
2017-03-13 13:40:00,94.53,94.6,94.5,94.55,18629.0,71.5745,71.6275,71.5518,71.5897,18629.0
2017-03-13 13:45:00,94.56,94.59,94.31,94.32,21921.0,71.5972,71.6199,71.4079,71.4155,21921.0
2017-03-13 13:50:00,94.32,94.41,94.21,94.25,39504.0,71.4155,71.4836,71.3322,71.3625,39504.0
2017-03-13 13:55:00,94.25,94.25,94.07,94.08,98814.0,71.3625,71.3625,71.2262,71.2338,98814.0
2017-03-13 14:00:00,94.09,94.4,94.07,94.39,55116.0,71.2414,71.4761,71.2262,71.4685,55116.0
2017-03-13 14:05:00,94.38,94.39,94.19,94.22,29838.0,71.4609,71.4685,71.3171,71.3398,29838.0
2017-03-13 14:10:00,94.22,94.3,94.1,94.14,29510.0,71.3398,71.4004,71.2489,71.2792,29510.0
2017-03-13 14:15:00,94.12,94.23,94.09,94.23,27755.0,71.2641,71.3474,71.2414,71.3474,27755.0
2017-03-13 14:20:00,94.22,94.28,94.08,94.13,26343.0,71.3398,71.3852,71.2338,71.2716,26343.0
2017-03-13 14:25:00,94.12,94.24,94.08,94.14,35136.0,71.2641,71.3549,71.2338,71.2792,35136.0
2017-03-13 14:30:00,94.13,94.19,94.11,94.12,32027.0,71.2716,71.3171,71.2565,71.2641,32027.0
2017-03-13 14:35:00,94.12,94.19,94.03,94.07,32904.0,71.2641,71.3171,71.1959,71.2262,32904.0
2017-03-13 14:40:00,94.08,94.11,94.0,94.02,25743.0,71.2338,71.2565,71.1732,71.1884,25743.0
2017-03-13 14:45:00,94.02,94.06,93.96,94.05,20807.0,71.1884,71.2186,71.1429,71.2111,20807.0
2017-03-13 14:50:00,94.05,94.18,94.01,94.16,20254.0,71.2111,71.3095,71.1808,71.2944,20254.0
2017-03-13 14:55:00,94.16,94.26,94.13,94.16,25006.0,71.2944,71.3701,71.2716,71.2944,25006.0
2017-03-13 15:00:00,94.18,94.22,94.12,94.16,17130.0,71.3095,71.3398,71.2641,71.2944,17130.0
2017-03-13 15:05:00,94.14,94.28,94.14,94.28,23708.0,71.2792,71.3852,71.2792,71.3852,23708.0
2017-03-13 15:10:00,94.28,94.34,94.24,94.34,23710.0,71.3852,71.4306,71.3549,71.4306,23710.0
2017-03-13 15:15:00,94.34,94.35,94.21,94.24,19703.0,71.4306,71.4382,71.3322,71.3549,19703.0
2017-03-13 15:20:00,94.25,94.33,94.23,94.3,32819.0,71.3625,71.4231,71.3474,71.4004,32819.0
2017-03-13 15:25:00,94.3,94.37,94.28,94.34,35809.0,71.4004,71.4534,71.3852,71.4306,35809.0
2017-03-13 15:30:00,94.33,94.51,94.32,94.5,34046.0,71.4231,71.5594,71.4155,71.5518,34046.0
2017-03-13 15:35:00,94.5,94.62,94.5,94.58,64956.0,71.5518,71.6427,71.5518,71.6124,64956.0
2017-03-13 15:40:00,94.59,94.62,94.51,94.61,69210.0,71.6199,71.6427,71.5594,71.6351,69210.0
2017-03-13 15:45:00,94.62,94.83,94.61,94.69,96385.0,71.6427,71.8017,71.6351,71.6957,96385.0
2017-03-13 15:50:00,94.68,94.78,94.63,94.72,134758.0,71.6881,71.7638,71.6502,71.7184,134758.0
2017-03-13 15:55:00,94.73,95.09,94.72,94.95,281164.0,71.7259,71.9985,71.7184,71.8925,281164.0
2017-03-14 09:30:00,93.9,93.93,92.91,93.28,149204.0,71.0975,71.1202,70.3479,70.6281,149204.0
2017-03-14 09:35:00,93.28,94.0,93.21,93.99,136975.0,70.6281,71.1732,70.5751,71.1656,136975.0
2017-03-14 09:40:00,93.94,94.16,93.84,94.01,96371.0,71.1278,71.2944,71.0521,71.1808,96371.0
2017-03-14 09:45:00,94.02,94.03,93.56,93.85,64489.0,71.1884,71.1959,70.8401,71.0596,64489.0
2017-03-14 09:50:00,93.88,93.91,93.59,93.61,162068.0,71.0824,71.1051,70.8628,70.8779,162068.0
2017-03-14 09:55:00,93.61,93.62,93.0,93.13,123809.0,70.8779,70.8855,70.4161,70.5145,123809.0
2017-03-14 10:00:00,93.12,93.5,92.96,93.39,74592.0,70.5069,70.7946,70.3858,70.7113,74592.0
2017-03-14 10:05:00,93.39,93.52,93.25,93.33,47951.0,70.7113,70.8098,70.6053,70.6659,47951.0
2017-03-14 10:10:00,93.37,93.77,93.36,93.7,43720.0,70.6962,70.9991,70.6886,70.9461,43720.0
2017-03-14 10:15:00,93.69,93.69,93.29,93.29,42019.0,70.9385,70.9385,70.6356,70.6356,42019.0
2017-03-14 10:20:00,93.27,93.62,93.22,93.48,62320.0,70.6205,70.8855,70.5826,70.7795,62320.0
2017-03-14 10:25:00,93.46,93.6,93.37,93.55,72349.0,70.7643,70.8703,70.6962,70.8325,72349.0
2017-03-14 10:30:00,93.53,93.68,93.46,93.63,71100.0,70.8173,70.9309,70.7643,70.8931,71100.0
2017-03-14 10:35:00,93.66,93.68,93.2,93.27,73374.0,70.9158,70.9309,70.5675,70.6205,73374.0
2017-03-14 10:40:00,93.29,93.71,93.21,93.47,71973.0,70.6356,70.9536,70.5751,70.7719,71973.0
2017-03-14 10:45:00,93.44,93.51,93.27,93.36,51958.0,70.7492,70.8022,70.6205,70.6886,51958.0
2017-03-14 10:50:00,93.35,93.41,93.17,93.17,27769.0,70.6811,70.7265,70.5448,70.5448,27769.0
2017-03-14 10:55:00,93.19,93.55,93.06,93.51,83533.0,70.5599,70.8325,70.4615,70.8022,83533.0
2017-03-14 11:00:00,93.52,93.66,93.41,93.44,57071.0,70.8098,70.9158,70.7265,70.7492,57071.0
2017-03-14 11:05:00,93.44,93.51,93.22,93.3,35061.0,70.7492,70.8022,70.5826,70.6432,35061.0
2017-03-14 11:10:00,93.3,93.35,92.93,93.0,46654.0,70.6432,70.6811,70.363,70.4161,46654.0
2017-03-14 11:15:00,93.03,93.96,92.98,93.7,98377.0,70.4388,71.1429,70.4009,70.9461,98377.0
2017-03-14 11:20:00,93.71,93.87,93.59,93.72,71023.0,70.9536,71.0748,70.8628,70.9612,71023.0
2017-03-14 11:25:00,93.74,94.05,93.7,93.78,84945.0,70.9764,71.2111,70.9461,71.0066,84945.0
2017-03-14 11:30:00,93.77,93.77,93.23,93.52,60223.0,70.9991,70.9991,70.5902,70.8098,60223.0
2017-03-14 11:35:00,93.56,93.68,93.45,93.63,33545.0,70.8401,70.9309,70.7568,70.8931,33545.0
2017-03-14 11:40:00,93.64,93.76,93.53,93.53,35361.0,70.9006,70.9915,70.8173,70.8173,35361.0
2017-03-14 11:45:00,93.52,93.58,93.37,93.55,49238.0,70.8098,70.8552,70.6962,70.8325,49238.0
2017-03-14 11:50:00,93.57,93.62,93.45,93.46,27044.0,70.8476,70.8855,70.7568,70.7643,27044.0
2017-03-14 11:55:00,93.51,93.54,93.41,93.48,22854.0,70.8022,70.8249,70.7265,70.7795,22854.0
2017-03-14 12:00:00,93.52,93.57,93.36,93.47,48056.0,70.8098,70.8476,70.6886,70.7719,48056.0
2017-03-14 12:05:00,93.45,93.46,93.33,93.37,54746.0,70.7568,70.7643,70.6659,70.6962,54746.0
2017-03-14 12:10:00,93.39,93.71,93.39,93.7,68626.0,70.7113,70.9536,70.7113,70.9461,68626.0
2017-03-14 12:15:00,93.72,93.8,93.6,93.64,52897.0,70.9612,71.0218,70.8703,70.9006,52897.0
2017-03-14 12:20:00,93.61,93.79,93.58,93.68,34704.0,70.8779,71.0142,70.8552,70.9309,34704.0
2017-03-14 12:25:00,93.72,93.86,93.65,93.74,53123.0,70.9612,71.0672,70.9082,70.9764,53123.0
2017-03-14 12:30:00,93.73,94.06,93.73,93.84,53967.0,70.9688,71.2186,70.9688,71.0521,53967.0
2017-03-14 12:35:00,93.82,93.88,93.58,93.66,42753.0,71.0369,71.0824,70.8552,70.9158,42753.0
2017-03-14 12:40:00,93.66,93.91,93.66,93.8,21207.0,70.9158,71.1051,70.9158,71.0218,21207.0
2017-03-14 12:45:00,93.79,93.88,93.76,93.81,17153.0,71.0142,71.0824,70.9915,71.0294,17153.0
2017-03-14 12:50:00,93.81,93.95,93.77,93.9,25179.0,71.0294,71.1354,70.9991,71.0975,25179.0
2017-03-14 12:55:00,93.89,93.98,93.85,93.96,28940.0,71.0899,71.1581,71.0596,71.1429,28940.0
2017-03-14 13:00:00,93.95,94.16,93.92,94.16,33952.0,71.1354,71.2944,71.1126,71.2944,33952.0
2017-03-14 13:05:00,94.17,94.19,93.94,94.0,22599.0,71.3019,71.3171,71.1278,71.1732,22599.0
2017-03-14 13:10:00,94.01,94.41,93.96,94.34,39909.0,71.1808,71.4836,71.1429,71.4306,39909.0
2017-03-14 13:15:00,94.35,94.44,94.22,94.31,34424.0,71.4382,71.5064,71.3398,71.4079,34424.0
2017-03-14 13:20:00,94.33,94.46,94.33,94.43,32390.0,71.4231,71.5215,71.4231,71.4988,32390.0
2017-03-14 13:25:00,94.39,94.57,94.32,94.5,31553.0,71.4685,71.6048,71.4155,71.5518,31553.0
2017-03-14 13:30:00,94.49,94.6,94.33,94.39,51344.0,71.5442,71.6275,71.4231,71.4685,51344.0
2017-03-14 13:35:00,94.39,94.42,94.2,94.3,35205.0,71.4685,71.4912,71.3246,71.4004,35205.0
2017-03-14 13:40:00,94.3,94.32,94.16,94.24,27106.0,71.4004,71.4155,71.2944,71.3549,27106.0
2017-03-14 13:45:00,94.25,94.51,94.24,94.46,42950.0,71.3625,71.5594,71.3549,71.5215,42950.0
2017-03-14 13:50:00,94.5,94.63,94.36,94.4,49008.0,71.5518,71.6502,71.4458,71.4761,49008.0
2017-03-14 13:55:00,94.4,94.5,94.27,94.3,32189.0,71.4761,71.5518,71.3776,71.4004,32189.0
2017-03-14 14:00:00,94.29,94.33,94.07,94.21,41776.0,71.3928,71.4231,71.2262,71.3322,41776.0
2017-03-14 14:05:00,94.23,94.37,94.19,94.37,26946.0,71.3474,71.4534,71.3171,71.4534,26946.0
2017-03-14 14:10:00,94.36,94.42,94.26,94.4,23974.0,71.4458,71.4912,71.3701,71.4761,23974.0
2017-03-14 14:15:00,94.38,94.54,94.34,94.5,35061.0,71.4609,71.5821,71.4306,71.5518,35061.0
2017-03-14 14:20:00,94.51,94.68,94.45,94.66,29596.0,71.5594,71.6881,71.5139,71.6729,29596.0
2017-03-14 14:25:00,94.67,94.74,94.57,94.59,37440.0,71.6805,71.7335,71.6048,71.6199,37440.0
2017-03-14 14:30:00,94.57,94.71,94.56,94.67,31048.0,71.6048,71.7108,71.5972,71.6805,31048.0
2017-03-14 14:35:00,94.65,94.76,94.63,94.63,31594.0,71.6654,71.7487,71.6502,71.6502,31594.0
2017-03-14 14:40:00,94.62,94.66,94.46,94.55,41003.0,71.6427,71.6729,71.5215,71.5897,41003.0
2017-03-14 14:45:00,94.53,94.64,94.31,94.42,35495.0,71.5745,71.6578,71.4079,71.4912,35495.0
2017-03-14 14:50:00,94.44,94.52,94.35,94.4,31346.0,71.5064,71.5669,71.4382,71.4761,31346.0
2017-03-14 14:55:00,94.42,94.49,94.34,94.47,31428.0,71.4912,71.5442,71.4306,71.5291,31428.0
2017-03-14 15:00:00,94.46,94.54,94.4,94.49,41734.0,71.5215,71.5821,71.4761,71.5442,41734.0
2017-03-14 15:05:00,94.5,94.59,94.45,94.47,36569.0,71.5518,71.6199,71.5139,71.5291,36569.0
2017-03-14 15:10:00,94.46,94.62,94.43,94.58,36968.0,71.5215,71.6427,71.4988,71.6124,36968.0
2017-03-14 15:15:00,94.59,94.61,94.5,94.55,41015.0,71.6199,71.6351,71.5518,71.5897,41015.0
2017-03-14 15:20:00,94.56,94.63,94.53,94.58,47714.0,71.5972,71.6502,71.5745,71.6124,47714.0
2017-03-14 15:25:00,94.56,94.81,94.55,94.78,48258.0,71.5972,71.7865,71.5897,71.7638,48258.0
2017-03-14 15:30:00,94.81,94.81,94.68,94.75,51228.0,71.7865,71.7865,71.6881,71.7411,51228.0
2017-03-14 15:35:00,94.76,94.9,94.72,94.8,54759.0,71.7487,71.8547,71.7184,71.7789,54759.0
2017-03-14 15:40:00,94.78,94.93,94.68,94.93,70252.0,71.7638,71.8774,71.6881,71.8774,70252.0
2017-03-14 15:45:00,94.92,94.99,94.79,94.97,101044.0,71.8698,71.9228,71.7714,71.9077,101044.0
2017-03-14 15:50:00,94.97,94.97,94.73,94.78,103259.0,71.9077,71.9077,71.7259,71.7638,103259.0
2017-03-14 15:55:00,94.77,94.84,94.57,94.6,186860.0,71.7562,71.8092,71.6048,71.6275,186860.0
2017-03-15 09:30:00,95.54,95.73,94.83,94.86,123373.0,72.3392,72.4831,71.8017,71.8244,123373.0
2017-03-15 09:35:00,94.86,95.05,94.78,94.88,45787.0,71.8244,71.9682,71.7638,71.8395,45787.0
2017-03-15 09:40:00,94.85,94.97,94.68,94.88,35359.0,71.8168,71.9077,71.6881,71.8395,35359.0
2017-03-15 09:45:00,94.85,95.21,94.8,95.18,75371.0,71.8168,72.0894,71.7789,72.0667,75371.0
2017-03-15 09:50:00,95.2,95.32,95.12,95.23,37212.0,72.0818,72.1727,72.0212,72.1045,37212.0
2017-03-15 09:55:00,95.22,95.22,94.83,94.83,20590.0,72.0969,72.0969,71.8017,71.8017,20590.0
2017-03-15 10:00:00,94.8,95.17,94.78,95.15,16722.0,71.7789,72.0591,71.7638,72.0439,16722.0
2017-03-15 10:05:00,95.14,95.55,95.11,95.55,53199.0,72.0364,72.3468,72.0137,72.3468,53199.0
2017-03-15 10:10:00,95.57,95.66,95.31,95.66,23250.0,72.362,72.4301,72.1651,72.4301,23250.0
2017-03-15 10:15:00,95.65,95.81,95.57,95.81,31519.0,72.4225,72.5437,72.362,72.5437,31519.0
2017-03-15 10:20:00,95.84,95.97,95.7,95.75,36829.0,72.5664,72.6648,72.4604,72.4982,36829.0
2017-03-15 10:25:00,95.74,96.0,95.62,96.0,46915.0,72.4907,72.6875,72.3998,72.6875,46915.0
2017-03-15 10:30:00,96.03,96.25,95.86,96.03,67457.0,72.7103,72.8768,72.5815,72.7103,67457.0
2017-03-15 10:35:00,96.01,96.33,95.81,96.16,70636.0,72.6951,72.9374,72.5437,72.8087,70636.0
2017-03-15 10:40:00,96.14,96.48,96.09,96.48,34661.0,72.7935,73.051,72.7557,73.051,34661.0
2017-03-15 10:45:00,96.47,96.54,96.03,96.03,36552.0,73.0434,73.0964,72.7103,72.7103,36552.0
2017-03-15 10:50:00,96.0,96.09,95.9,96.04,22301.0,72.6875,72.7557,72.6118,72.7178,22301.0
2017-03-15 10:55:00,96.02,96.3,96.0,96.04,27166.0,72.7027,72.9147,72.6875,72.7178,27166.0
2017-03-15 11:00:00,96.02,96.31,96.01,96.12,17935.0,72.7027,72.9223,72.6951,72.7784,17935.0
2017-03-15 11:05:00,96.12,96.44,96.1,96.28,27600.0,72.7784,73.0207,72.7633,72.8995,27600.0
2017-03-15 11:10:00,96.26,96.28,95.94,95.98,18453.0,72.8844,72.8995,72.6421,72.6724,18453.0
2017-03-15 11:15:00,95.97,96.13,95.91,96.08,23563.0,72.6648,72.786,72.6194,72.7481,23563.0
2017-03-15 11:20:00,96.05,96.12,95.98,96.07,46457.0,72.7254,72.7784,72.6724,72.7405,46457.0
2017-03-15 11:25:00,96.06,96.08,95.95,96.02,41511.0,72.733,72.7481,72.6497,72.7027,41511.0
2017-03-15 11:30:00,96.01,96.42,96.01,96.39,30057.0,72.6951,73.0055,72.6951,72.9828,30057.0
2017-03-15 11:35:00,96.36,96.39,96.23,96.28,23749.0,72.9601,72.9828,72.8617,72.8995,23749.0
2017-03-15 11:40:00,96.29,96.4,96.24,96.34,21337.0,72.9071,72.9904,72.8693,72.945,21337.0
2017-03-15 11:45:00,96.33,96.4,96.17,96.23,28143.0,72.9374,72.9904,72.8163,72.8617,28143.0
2017-03-15 11:50:00,96.21,96.43,96.19,96.42,43411.0,72.8465,73.0131,72.8314,73.0055,43411.0
2017-03-15 11:55:00,96.47,96.5,96.26,96.47,16472.0,73.0434,73.0661,72.8844,73.0434,16472.0
2017-03-15 12:00:00,96.42,96.68,96.41,96.62,34146.0,73.0055,73.2024,72.998,73.157,34146.0
2017-03-15 12:05:00,96.64,96.68,96.5,96.53,39541.0,73.1721,73.2024,73.0661,73.0888,39541.0
2017-03-15 12:10:00,96.54,96.58,96.41,96.47,23456.0,73.0964,73.1267,72.998,73.0434,23456.0
2017-03-15 12:15:00,96.45,96.47,96.33,96.36,12740.0,73.0283,73.0434,72.9374,72.9601,12740.0
2017-03-15 12:20:00,96.35,96.5,96.32,96.48,38203.0,72.9525,73.0661,72.9298,73.051,38203.0
2017-03-15 12:25:00,96.46,96.46,96.26,96.33,10754.0,73.0358,73.0358,72.8844,72.9374,10754.0
2017-03-15 12:30:00,96.34,96.44,96.28,96.43,15252.0,72.945,73.0207,72.8995,73.0131,15252.0
2017-03-15 12:35:00,96.43,96.48,96.38,96.38,14208.0,73.0131,73.051,72.9753,72.9753,14208.0
2017-03-15 12:40:00,96.39,96.42,96.25,96.36,16592.0,72.9828,73.0055,72.8768,72.9601,16592.0
2017-03-15 12:45:00,96.36,96.41,96.23,96.27,15451.0,72.9601,72.998,72.8617,72.892,15451.0
2017-03-15 12:50:00,96.27,96.28,96.06,96.11,9760.0,72.892,72.8995,72.733,72.7708,9760.0
2017-03-15 12:55:00,96.09,96.13,95.99,96.0,16653.0,72.7557,72.786,72.68,72.6875,16653.0
2017-03-15 13:00:00,96.01,96.1,95.97,96.0,37005.0,72.6951,72.7633,72.6648,72.6875,37005.0
2017-03-15 13:05:00,96.03,96.03,95.82,95.87,51324.0,72.7103,72.7103,72.5512,72.5891,51324.0
2017-03-15 13:10:00,95.83,95.97,95.83,95.92,15207.0,72.5588,72.6648,72.5588,72.627,15207.0
2017-03-15 13:15:00,95.92,95.93,95.81,95.87,40464.0,72.627,72.6345,72.5437,72.5891,40464.0
2017-03-15 13:20:00,95.87,95.93,95.76,95.82,23942.0,72.5891,72.6345,72.5058,72.5512,23942.0
2017-03-15 13:25:00,95.82,95.93,95.76,95.86,12943.0,72.5512,72.6345,72.5058,72.5815,12943.0
2017-03-15 13:30:00,95.86,96.01,95.81,95.95,15757.0,72.5815,72.6951,72.5437,72.6497,15757.0
2017-03-15 13:35:00,95.93,95.98,95.86,95.96,13620.0,72.6345,72.6724,72.5815,72.6572,13620.0
2017-03-15 13:40:00,96.0,96.01,95.8,95.9,14180.0,72.6875,72.6951,72.5361,72.6118,14180.0
2017-03-15 13:45:00,95.89,95.93,95.75,95.88,11601.0,72.6042,72.6345,72.4982,72.5967,11601.0
2017-03-15 13:50:00,95.88,95.95,95.81,95.93,18214.0,72.5967,72.6497,72.5437,72.6345,18214.0
2017-03-15 13:55:00,95.93,96.02,95.79,95.8,37983.0,72.6345,72.7027,72.5285,72.5361,37983.0
2017-03-15 14:00:00,95.84,96.65,95.81,96.59,49703.0,72.5664,73.1797,72.5437,73.1343,49703.0
2017-03-15 14:05:00,96.59,96.8,96.54,96.61,49416.0,73.1343,73.2933,73.0964,73.1494,49416.0
2017-03-15 14:10:00,96.61,96.75,96.48,96.61,37473.0,73.1494,73.2554,73.051,73.1494,37473.0
2017-03-15 14:15:00,96.6,96.74,96.52,96.71,33322.0,73.1418,73.2478,73.0813,73.2251,33322.0
2017-03-15 14:20:00,96.69,96.96,96.69,96.93,44433.0,73.21,73.4144,73.21,73.3917,44433.0
2017-03-15 14:25:00,96.92,97.04,96.66,96.68,31267.0,73.3841,73.475,73.1873,73.2024,31267.0
2017-03-15 14:30:00,96.67,96.67,96.41,96.56,38497.0,73.1948,73.1948,72.998,73.1115,38497.0
2017-03-15 14:35:00,96.57,96.64,96.51,96.6,40638.0,73.1191,73.1721,73.0737,73.1418,40638.0
2017-03-15 14:40:00,96.61,96.86,96.56,96.86,25129.0,73.1494,73.3387,73.1115,73.3387,25129.0
2017-03-15 14:45:00,96.87,97.08,96.75,96.78,43069.0,73.3463,73.5053,73.2554,73.2781,43069.0
2017-03-15 14:50:00,96.82,97.1,96.76,97.08,20224.0,73.3084,73.5204,73.263,73.5053,20224.0
2017-03-15 14:55:00,97.07,97.07,96.89,97.03,41452.0,73.4977,73.4977,73.3614,73.4674,41452.0
2017-03-15 15:00:00,97.05,97.14,96.89,96.98,36168.0,73.4826,73.5507,73.3614,73.4296,36168.0
2017-03-15 15:05:00,97.01,97.12,96.88,96.92,37146.0,73.4523,73.5356,73.3538,73.3841,37146.0
2017-03-15 15:10:00,96.93,97.24,96.9,97.22,39803.0,73.3917,73.6264,73.369,73.6113,39803.0
2017-03-15 15:15:00,97.23,97.25,97.1,97.1,45160.0,73.6188,73.634,73.5204,73.5204,45160.0
2017-03-15 15:20:00,97.08,97.11,96.79,97.04,52739.0,73.5053,73.528,73.2857,73.475,52739.0
2017-03-15 15:25:00,97.04,97.17,96.95,97.17,40166.0,73.475,73.5734,73.4068,73.5734,40166.0
2017-03-15 15:30:00,97.16,97.22,97.0,97.17,62750.0,73.5658,73.6113,73.4447,73.5734,62750.0
2017-03-15 15:35:00,97.18,97.38,97.16,97.35,116610.0,73.581,73.7324,73.5658,73.7097,116610.0
2017-03-15 15:40:00,97.34,97.39,97.21,97.3,126003.0,73.7021,73.74,73.6037,73.6718,126003.0
2017-03-15 15:45:00,97.29,97.3,96.94,97.01,134624.0,73.6643,73.6718,73.3993,73.4523,134624.0
2017-03-15 15:50:00,97.0,97.17,96.9,97.17,99758.0,73.4447,73.5734,73.369,73.5734,99758.0
2017-03-15 15:55:00,97.17,97.19,96.97,97.02,252455.0,73.5734,73.5886,73.422,73.4598,252455.0
2017-03-16 09:30:00,97.16,97.25,96.57,96.71,61938.0,73.5658,73.634,73.1191,73.2251,61938.0
2017-03-16 09:35:00,96.69,96.71,96.28,96.56,25516.0,73.21,73.2251,72.8995,73.1115,25516.0
2017-03-16 09:40:00,96.61,96.64,96.16,96.16,46108.0,73.1494,73.1721,72.8087,72.8087,46108.0
2017-03-16 09:45:00,96.2,96.26,96.1,96.21,28721.0,72.839,72.8844,72.7633,72.8465,28721.0
2017-03-16 09:50:00,96.23,96.27,96.05,96.08,25270.0,72.8617,72.892,72.7254,72.7481,25270.0
2017-03-16 09:55:00,96.08,96.14,95.97,96.1,25189.0,72.7481,72.7935,72.6648,72.7633,25189.0
2017-03-16 10:00:00,96.09,96.64,96.07,96.45,46619.0,72.7557,73.1721,72.7405,73.0283,46619.0
2017-03-16 10:05:00,96.43,96.5,96.23,96.28,28214.0,73.0131,73.0661,72.8617,72.8995,28214.0
2017-03-16 10:10:00,96.27,96.3,95.95,96.0,21918.0,72.892,72.9147,72.6497,72.6875,21918.0
2017-03-16 10:15:00,96.01,96.05,95.86,95.95,28879.0,72.6951,72.7254,72.5815,72.6497,28879.0
2017-03-16 10:20:00,95.91,96.07,95.79,96.04,27672.0,72.6194,72.7405,72.5285,72.7178,27672.0
2017-03-16 10:25:00,96.05,96.5,96.03,96.35,35649.0,72.7254,73.0661,72.7103,72.9525,35649.0
2017-03-16 10:30:00,96.31,96.34,96.03,96.17,65317.0,72.9223,72.945,72.7103,72.8163,65317.0
2017-03-16 10:35:00,96.22,96.33,96.19,96.27,15467.0,72.8541,72.9374,72.8314,72.892,15467.0
2017-03-16 10:40:00,96.27,96.51,96.26,96.34,24683.0,72.892,73.0737,72.8844,72.945,24683.0
2017-03-16 10:45:00,96.36,96.47,96.28,96.35,21798.0,72.9601,73.0434,72.8995,72.9525,21798.0
2017-03-16 10:50:00,96.29,96.43,96.2,96.22,41852.0,72.9071,73.0131,72.839,72.8541,41852.0
2017-03-16 10:55:00,96.19,96.19,95.99,96.1,17877.0,72.8314,72.8314,72.68,72.7633,17877.0
2017-03-16 11:00:00,96.1,96.14,95.89,95.9,27232.0,72.7633,72.7935,72.6042,72.6118,27232.0
2017-03-16 11:05:00,95.89,96.26,95.88,96.26,17880.0,72.6042,72.8844,72.5967,72.8844,17880.0
2017-03-16 11:10:00,96.24,96.25,96.1,96.15,15694.0,72.8693,72.8768,72.7633,72.8011,15694.0
2017-03-16 11:15:00,96.12,96.19,96.05,96.11,13368.0,72.7784,72.8314,72.7254,72.7708,13368.0
2017-03-16 11:20:00,96.11,96.12,95.86,95.96,18564.0,72.7708,72.7784,72.5815,72.6572,18564.0
2017-03-16 11:25:00,95.96,96.1,95.92,96.05,32855.0,72.6572,72.7633,72.627,72.7254,32855.0
2017-03-16 11:30:00,96.05,96.18,96.01,96.03,10957.0,72.7254,72.8238,72.6951,72.7103,10957.0
2017-03-16 11:35:00,96.01,96.22,96.01,96.09,13749.0,72.6951,72.8541,72.6951,72.7557,13749.0
2017-03-16 11:40:00,96.1,96.32,96.06,96.29,18814.0,72.7633,72.9298,72.733,72.9071,18814.0
2017-03-16 11:45:00,96.32,96.55,96.3,96.47,19365.0,72.9298,73.104,72.9147,73.0434,19365.0
2017-03-16 11:50:00,96.5,96.69,96.5,96.56,17895.0,73.0661,73.21,73.0661,73.1115,17895.0
2017-03-16 11:55:00,96.56,96.71,96.48,96.71,22445.0,73.1115,73.2251,73.051,73.2251,22445.0
2017-03-16 12:00:00,96.68,96.69,96.47,96.47,17347.0,73.2024,73.21,73.0434,73.0434,17347.0
2017-03-16 12:05:00,96.52,96.58,96.38,96.5,18908.0,73.0813,73.1267,72.9753,73.0661,18908.0
2017-03-16 12:10:00,96.48,96.5,96.35,96.36,16058.0,73.051,73.0661,72.9525,72.9601,16058.0
2017-03-16 12:15:00,96.35,96.58,96.35,96.58,16412.0,72.9525,73.1267,72.9525,73.1267,16412.0
2017-03-16 12:20:00,96.55,96.63,96.52,96.63,12247.0,73.104,73.1645,73.0813,73.1645,12247.0
2017-03-16 12:25:00,96.63,96.84,96.63,96.68,21197.0,73.1645,73.3236,73.1645,73.2024,21197.0
2017-03-16 12:30:00,96.65,96.67,96.51,96.6,14241.0,73.1797,73.1948,73.0737,73.1418,14241.0
2017-03-16 12:35:00,96.58,96.77,96.58,96.71,22762.0,73.1267,73.2706,73.1267,73.2251,22762.0
2017-03-16 12:40:00,96.66,96.8,96.62,96.66,18894.0,73.1873,73.2933,73.157,73.1873,18894.0
2017-03-16 12:45:00,96.68,96.72,96.61,96.63,10339.0,73.2024,73.2327,73.1494,73.1645,10339.0
2017-03-16 12:50:00,96.6,96.72,96.6,96.7,9835.0,73.1418,73.2327,73.1418,73.2175,9835.0
2017-03-16 12:55:00,96.7,96.79,96.66,96.78,12396.0,73.2175,73.2857,73.1873,73.2781,12396.0
2017-03-16 13:00:00,96.77,96.83,96.7,96.76,13398.0,73.2706,73.316,73.2175,73.263,13398.0
2017-03-16 13:05:00,96.76,96.77,96.66,96.68,9399.0,73.263,73.2706,73.1873,73.2024,9399.0
2017-03-16 13:10:00,96.69,96.8,96.62,96.74,12312.0,73.21,73.2933,73.157,73.2478,12312.0
2017-03-16 13:15:00,96.72,96.78,96.67,96.78,12451.0,73.2327,73.2781,73.1948,73.2781,12451.0
2017-03-16 13:20:00,96.77,96.86,96.72,96.77,15694.0,73.2706,73.3387,73.2327,73.2706,15694.0
2017-03-16 13:25:00,96.76,96.76,96.6,96.6,14600.0,73.263,73.263,73.1418,73.1418,14600.0
2017-03-16 13:30:00,96.6,96.81,96.49,96.68,38625.0,73.1418,73.3008,73.0585,73.2024,38625.0
2017-03-16 13:35:00,96.67,96.67,96.51,96.55,10641.0,73.1948,73.1948,73.0737,73.104,10641.0
2017-03-16 13:40:00,96.56,96.91,96.56,96.91,22139.0,73.1115,73.3766,73.1115,73.3766,22139.0
2017-03-16 13:45:00,96.95,97.02,96.84,96.95,14476.0,73.4068,73.4598,73.3236,73.4068,14476.0
2017-03-16 13:50:00,96.93,97.08,96.93,97.02,19498.0,73.3917,73.5053,73.3917,73.4598,19498.0
2017-03-16 13:55:00,97.01,97.03,96.82,96.82,17729.0,73.4523,73.4674,73.3084,73.3084,17729.0
2017-03-16 14:00:00,96.84,96.85,96.75,96.81,13894.0,73.3236,73.3311,73.2554,73.3008,13894.0
2017-03-16 14:05:00,96.79,96.84,96.76,96.83,10967.0,73.2857,73.3236,73.263,73.316,10967.0
2017-03-16 14:10:00,96.84,96.95,96.82,96.92,15749.0,73.3236,73.4068,73.3084,73.3841,15749.0
2017-03-16 14:15:00,96.9,96.91,96.77,96.77,14284.0,73.369,73.3766,73.2706,73.2706,14284.0
2017-03-16 14:20:00,96.77,96.8,96.66,96.73,13575.0,73.2706,73.2933,73.1873,73.2403,13575.0
2017-03-16 14:25:00,96.76,96.81,96.65,96.7,34076.0,73.263,73.3008,73.1797,73.2175,34076.0
2017-03-16 14:30:00,96.7,96.76,96.65,96.65,14396.0,73.2175,73.263,73.1797,73.1797,14396.0
2017-03-16 14:35:00,96.65,96.75,96.62,96.67,18692.0,73.1797,73.2554,73.157,73.1948,18692.0
2017-03-16 14:40:00,96.67,96.69,96.51,96.51,15960.0,73.1948,73.21,73.0737,73.0737,15960.0
2017-03-16 14:45:00,96.49,96.57,96.44,96.44,20260.0,73.0585,73.1191,73.0207,73.0207,20260.0
2017-03-16 14:50:00,96.44,96.47,96.33,96.35,24537.0,73.0207,73.0434,72.9374,72.9525,24537.0
2017-03-16 14:55:00,96.38,96.46,96.33,96.33,20946.0,72.9753,73.0358,72.9374,72.9374,20946.0
2017-03-16 15:00:00,96.34,96.64,96.29,96.44,38741.0,72.945,73.1721,72.9071,73.0207,38741.0
2017-03-16 15:05:00,96.46,96.46,96.3,96.35,39264.0,73.0358,73.0358,72.9147,72.9525,39264.0
2017-03-16 15:10:00,96.35,96.44,96.19,96.19,26762.0,72.9525,73.0207,72.8314,72.8314,26762.0
2017-03-16 15:15:00,96.19,96.3,96.14,96.17,45361.0,72.8314,72.9147,72.7935,72.8163,45361.0
2017-03-16 15:20:00,96.18,96.18,95.99,96.0,42266.0,72.8238,72.8238,72.68,72.6875,42266.0
2017-03-16 15:25:00,96.0,96.02,95.9,95.94,45509.0,72.6875,72.7027,72.6118,72.6421,45509.0
2017-03-16 15:30:00,95.94,95.95,95.84,95.93,67870.0,72.6421,72.6497,72.5664,72.6345,67870.0
2017-03-16 15:35:00,95.93,96.02,95.92,95.96,65057.0,72.6345,72.7027,72.627,72.6572,65057.0
2017-03-16 15:40:00,95.96,95.98,95.8,95.81,69557.0,72.6572,72.6724,72.5361,72.5437,69557.0
2017-03-16 15:45:00,95.81,95.89,95.77,95.77,105513.0,72.5437,72.6042,72.5134,72.5134,105513.0
2017-03-16 15:50:00,95.76,95.87,95.74,95.87,116296.0,72.5058,72.5891,72.4907,72.5891,116296.0
2017-03-16 15:55:00,95.85,95.91,95.77,95.87,253166.0,72.574,72.6194,72.5134,72.5891,253166.0
2017-03-17 09:30:00,96.54,96.54,96.03,96.03,649022.0,73.0964,73.0964,72.7103,72.7103,649022.0
2017-03-17 09:35:00,96.03,96.57,96.03,96.39,43780.0,72.7103,73.1191,72.7103,72.9828,43780.0
2017-03-17 09:40:00,96.34,96.47,96.19,96.47,23694.0,72.945,73.0434,72.8314,73.0434,23694.0
2017-03-17 09:45:00,96.48,96.54,96.09,96.33,22630.0,73.051,73.0964,72.7557,72.9374,22630.0
2017-03-17 09:50:00,96.33,96.36,96.24,96.31,16253.0,72.9374,72.9601,72.8693,72.9223,16253.0
2017-03-17 09:55:00,96.37,96.42,96.21,96.27,10503.0,72.9677,73.0055,72.8465,72.892,10503.0
2017-03-17 10:00:00,96.25,96.42,96.23,96.36,17635.0,72.8768,73.0055,72.8617,72.9601,17635.0
2017-03-17 10:05:00,96.32,96.49,96.32,96.49,16412.0,72.9298,73.0585,72.9298,73.0585,16412.0
2017-03-17 10:10:00,96.5,96.65,96.4,96.4,23006.0,73.0661,73.1797,72.9904,72.9904,23006.0
2017-03-17 10:15:00,96.46,96.54,96.37,96.46,16602.0,73.0358,73.0964,72.9677,73.0358,16602.0
2017-03-17 10:20:00,96.48,96.59,96.46,96.55,26999.0,73.051,73.1343,73.0358,73.104,26999.0
2017-03-17 10:25:00,96.58,96.87,96.53,96.81,24095.0,73.1267,73.3463,73.0888,73.3008,24095.0
2017-03-17 10:30:00,96.81,96.97,96.74,96.88,16526.0,73.3008,73.422,73.2478,73.3538,16526.0
2017-03-17 10:35:00,96.88,96.89,96.51,96.56,18932.0,73.3538,73.3614,73.0737,73.1115,18932.0
2017-03-17 10:40:00,96.53,96.57,96.47,96.53,15650.0,73.0888,73.1191,73.0434,73.0888,15650.0
2017-03-17 10:45:00,96.54,96.63,96.49,96.6,26652.0,73.0964,73.1645,73.0585,73.1418,26652.0
2017-03-17 10:50:00,96.59,96.72,96.57,96.61,19637.0,73.1343,73.2327,73.1191,73.1494,19637.0
2017-03-17 10:55:00,96.63,96.77,96.63,96.74,14281.0,73.1645,73.2706,73.1645,73.2478,14281.0
2017-03-17 11:00:00,96.73,96.83,96.7,96.83,19565.0,73.2403,73.316,73.2175,73.316,19565.0
2017-03-17 11:05:00,96.8,96.88,96.7,96.74,18045.0,73.2933,73.3538,73.2175,73.2478,18045.0
2017-03-17 11:10:00,96.75,96.75,96.47,96.48,13149.0,73.2554,73.2554,73.0434,73.051,13149.0
2017-03-17 11:15:00,96.51,96.58,96.43,96.43,23274.0,73.0737,73.1267,73.0131,73.0131,23274.0
2017-03-17 11:20:00,96.47,96.59,96.44,96.49,10830.0,73.0434,73.1343,73.0207,73.0585,10830.0
2017-03-17 11:25:00,96.49,96.53,96.39,96.5,12495.0,73.0585,73.0888,72.9828,73.0661,12495.0
2017-03-17 11:30:00,96.45,96.57,96.43,96.43,14127.0,73.0283,73.1191,73.0131,73.0131,14127.0
2017-03-17 11:35:00,96.41,96.55,96.39,96.53,45535.0,72.998,73.104,72.9828,73.0888,45535.0
2017-03-17 11:40:00,96.54,96.67,96.51,96.6,18501.0,73.0964,73.1948,73.0737,73.1418,18501.0
2017-03-17 11:45:00,96.6,96.61,96.42,96.51,19961.0,73.1418,73.1494,73.0055,73.0737,19961.0
2017-03-17 11:50:00,96.52,96.63,96.51,96.56,15200.0,73.0813,73.1645,73.0737,73.1115,15200.0
2017-03-17 11:55:00,96.58,96.68,96.5,96.55,11799.0,73.1267,73.2024,73.0661,73.104,11799.0
2017-03-17 12:00:00,96.6,96.65,96.55,96.62,8294.0,73.1418,73.1797,73.104,73.157,8294.0
2017-03-17 12:05:00,96.64,96.64,96.51,96.56,11471.0,73.1721,73.1721,73.0737,73.1115,11471.0
2017-03-17 12:10:00,96.53,96.57,96.49,96.54,12426.0,73.0888,73.1191,73.0585,73.0964,12426.0
2017-03-17 12:15:00,96.56,96.56,96.47,96.51,34559.0,73.1115,73.1115,73.0434,73.0737,34559.0
2017-03-17 12:20:00,96.48,96.52,96.45,96.47,14587.0,73.051,73.0813,73.0283,73.0434,14587.0
2017-03-17 12:25:00,96.48,96.55,96.39,96.42,42726.0,73.051,73.104,72.9828,73.0055,42726.0
2017-03-17 12:30:00,96.42,96.53,96.37,96.43,13078.0,73.0055,73.0888,72.9677,73.0131,13078.0
2017-03-17 12:35:00,96.43,96.46,96.37,96.37,7648.0,73.0131,73.0358,72.9677,72.9677,7648.0
2017-03-17 12:40:00,96.34,96.42,96.28,96.39,9766.0,72.945,73.0055,72.8995,72.9828,9766.0
2017-03-17 12:45:00,96.4,96.4,96.22,96.24,9537.0,72.9904,72.9904,72.8541,72.8693,9537.0
2017-03-17 12:50:00,96.25,96.29,96.12,96.14,12918.0,72.8768,72.9071,72.7784,72.7935,12918.0
2017-03-17 12:55:00,96.1,96.14,96.0,96.03,37310.0,72.7633,72.7935,72.6875,72.7103,37310.0
2017-03-17 13:00:00,96.05,96.07,95.89,95.91,25627.0,72.7254,72.7405,72.6042,72.6194,25627.0
2017-03-17 13:05:00,95.91,95.92,95.8,95.88,25623.0,72.6194,72.627,72.5361,72.5967,25623.0
2017-03-17 13:10:00,95.9,95.96,95.87,95.9,36703.0,72.6118,72.6572,72.5891,72.6118,36703.0
2017-03-17 13:15:00,95.91,96.01,95.89,95.96,22637.0,72.6194,72.6951,72.6042,72.6572,22637.0
2017-03-17 13:20:00,95.96,96.01,95.93,95.97,23431.0,72.6572,72.6951,72.6345,72.6648,23431.0
2017-03-17 13:25:00,95.98,96.0,95.87,95.89,16647.0,72.6724,72.6875,72.5891,72.6042,16647.0
2017-03-17 13:30:00,95.89,95.95,95.65,95.73,33697.0,72.6042,72.6497,72.4225,72.4831,33697.0
2017-03-17 13:35:00,95.75,95.89,95.75,95.82,7748.0,72.4982,72.6042,72.4982,72.5512,7748.0
2017-03-17 13:40:00,95.82,95.82,95.69,95.69,7337.0,72.5512,72.5512,72.4528,72.4528,7337.0
2017-03-17 13:45:00,95.69,95.77,95.67,95.75,6632.0,72.4528,72.5134,72.4377,72.4982,6632.0
2017-03-17 13:50:00,95.75,95.87,95.71,95.84,30749.0,72.4982,72.5891,72.468,72.5664,30749.0
2017-03-17 13:55:00,95.83,95.84,95.67,95.77,14507.0,72.5588,72.5664,72.4377,72.5134,14507.0
2017-03-17 14:00:00,95.78,95.82,95.73,95.78,12213.0,72.521,72.5512,72.4831,72.521,12213.0
2017-03-17 14:05:00,95.78,95.85,95.75,95.75,16187.0,72.521,72.574,72.4982,72.4982,16187.0
2017-03-17 14:10:00,95.77,96.01,95.75,95.98,28003.0,72.5134,72.6951,72.4982,72.6724,28003.0
2017-03-17 14:15:00,95.98,96.09,95.91,96.07,19177.0,72.6724,72.7557,72.6194,72.7405,19177.0
2017-03-17 14:20:00,96.06,96.1,95.96,96.09,18911.0,72.733,72.7633,72.6572,72.7557,18911.0
2017-03-17 14:25:00,96.09,96.13,96.0,96.05,37908.0,72.7557,72.786,72.6875,72.7254,37908.0
2017-03-17 14:30:00,96.03,96.1,96.01,96.08,15291.0,72.7103,72.7633,72.6951,72.7481,15291.0
2017-03-17 14:35:00,96.07,96.09,95.99,96.0,16672.0,72.7405,72.7557,72.68,72.6875,16672.0
2017-03-17 14:40:00,96.0,96.08,95.96,96.06,20011.0,72.6875,72.7481,72.6572,72.733,20011.0
2017-03-17 14:45:00,96.07,96.08,96.01,96.05,26081.0,72.7405,72.7481,72.6951,72.7254,26081.0
2017-03-17 14:50:00,96.04,96.16,96.0,96.01,20274.0,72.7178,72.8087,72.6875,72.6951,20274.0
2017-03-17 14:55:00,96.03,96.08,96.01,96.02,20489.0,72.7103,72.7481,72.6951,72.7027,20489.0
2017-03-17 15:00:00,96.02,96.18,95.98,96.17,18972.0,72.7027,72.8238,72.6724,72.8163,18972.0
2017-03-17 15:05:00,96.18,96.26,96.14,96.26,29077.0,72.8238,72.8844,72.7935,72.8844,29077.0
2017-03-17 15:10:00,96.26,96.35,96.2,96.3,27988.0,72.8844,72.9525,72.839,72.9147,27988.0
2017-03-17 15:15:00,96.3,96.35,96.24,96.32,32874.0,72.9147,72.9525,72.8693,72.9298,32874.0
2017-03-17 15:20:00,96.34,96.34,96.26,96.3,34110.0,72.945,72.945,72.8844,72.9147,34110.0
2017-03-17 15:25:00,96.3,96.36,96.26,96.3,32471.0,72.9147,72.9601,72.8844,72.9147,32471.0
2017-03-17 15:30:00,96.31,96.31,96.11,96.12,58306.0,72.9223,72.9223,72.7708,72.7784,58306.0
2017-03-17 15:35:00,96.12,96.22,96.04,96.21,57621.0,72.7784,72.8541,72.7178,72.8465,57621.0
2017-03-17 15:40:00,96.22,96.3,96.11,96.18,86859.0,72.8541,72.9147,72.7708,72.8238,86859.0
2017-03-17 15:45:00,96.19,96.48,96.19,96.45,110769.0,72.8314,73.051,72.8314,73.0283,110769.0
2017-03-17 15:50:00,96.44,96.57,96.43,96.52,228947.0,73.0207,73.1191,73.0131,73.0813,228947.0
2017-03-17 15:55:00,96.51,96.56,96.34,96.37,412191.0,73.0737,73.1115,72.945,72.9677,412191.0
2017-03-20 09:30:00,95.75,95.84,95.2,95.63,62379.0,72.4982,72.5664,72.0818,72.4074,62379.0
2017-03-20 09:35:00,95.62,95.67,95.34,95.4,39459.0,72.3998,72.4377,72.1878,72.2332,39459.0
2017-03-20 09:40:00,95.44,95.71,95.44,95.67,34317.0,72.2635,72.468,72.2635,72.4377,34317.0
2017-03-20 09:45:00,95.72,95.97,95.66,95.97,17892.0,72.4755,72.6648,72.4301,72.6648,17892.0
2017-03-20 09:50:00,95.97,96.01,95.6,95.62,13338.0,72.6648,72.6951,72.3847,72.3998,13338.0
2017-03-20 09:55:00,95.58,95.73,95.55,95.68,11813.0,72.3695,72.4831,72.3468,72.4452,11813.0
2017-03-20 10:00:00,95.69,95.7,95.53,95.62,40455.0,72.4528,72.4604,72.3317,72.3998,40455.0
2017-03-20 10:05:00,95.63,95.97,95.62,95.93,22886.0,72.4074,72.6648,72.3998,72.6345,22886.0
2017-03-20 10:10:00,96.02,96.07,95.83,95.87,22034.0,72.7027,72.7405,72.5588,72.5891,22034.0
2017-03-20 10:15:00,95.84,95.85,95.63,95.67,39138.0,72.5664,72.574,72.4074,72.4377,39138.0
2017-03-20 10:20:00,95.65,95.72,95.56,95.68,21446.0,72.4225,72.4755,72.3544,72.4452,21446.0
2017-03-20 10:25:00,95.68,95.74,95.62,95.66,21436.0,72.4452,72.4907,72.3998,72.4301,21436.0
2017-03-20 10:30:00,95.66,95.71,95.43,95.47,32693.0,72.4301,72.468,72.256,72.2862,32693.0
2017-03-20 10:35:00,95.47,95.59,95.47,95.59,16177.0,72.2862,72.3771,72.2862,72.3771,16177.0
2017-03-20 10:40:00,95.56,95.63,95.5,95.54,12359.0,72.3544,72.4074,72.309,72.3392,12359.0
2017-03-20 10:45:00,95.52,95.64,95.48,95.56,11687.0,72.3241,72.415,72.2938,72.3544,11687.0
2017-03-20 10:50:00,95.57,96.36,95.57,96.04,48145.0,72.362,72.9601,72.362,72.7178,48145.0
2017-03-20 10:55:00,95.99,96.04,95.8,95.84,10253.0,72.68,72.7178,72.5361,72.5664,10253.0
2017-03-20 11:00:00,95.85,95.95,95.74,95.77,23700.0,72.574,72.6497,72.4907,72.5134,23700.0
2017-03-20 11:05:00,95.76,95.82,95.73,95.76,10114.0,72.5058,72.5512,72.4831,72.5058,10114.0
2017-03-20 11:10:00,95.78,95.84,95.55,95.55,16904.0,72.521,72.5664,72.3468,72.3468,16904.0
2017-03-20 11:15:00,95.58,95.58,95.45,95.49,10245.0,72.3695,72.3695,72.2711,72.3014,10245.0
2017-03-20 11:20:00,95.49,95.62,95.44,95.58,13170.0,72.3014,72.3998,72.2635,72.3695,13170.0
2017-03-20 11:25:00,95.62,95.72,95.51,95.7,10375.0,72.3998,72.4755,72.3165,72.4604,10375.0
2017-03-20 11:30:00,95.71,95.81,95.56,95.58,12467.0,72.468,72.5437,72.3544,72.3695,12467.0
2017-03-20 11:35:00,95.56,95.73,95.55,95.72,15527.0,72.3544,72.4831,72.3468,72.4755,15527.0
2017-03-20 11:40:00,95.73,95.86,95.64,95.86,23245.0,72.4831,72.5815,72.415,72.5815,23245.0
2017-03-20 11:45:00,95.88,95.96,95.78,95.87,39541.0,72.5967,72.6572,72.521,72.5891,39541.0
2017-03-20 11:50:00,95.89,96.18,95.89,96.11,13421.0,72.6042,72.8238,72.6042,72.7708,13421.0
2017-03-20 11:55:00,96.07,96.17,96.03,96.12,10903.0,72.7405,72.8163,72.7103,72.7784,10903.0
2017-03-20 12:00:00,96.1,96.12,95.93,96.02,10780.0,72.7633,72.7784,72.6345,72.7027,10780.0
2017-03-20 12:05:00,96.03,96.1,95.96,96.03,8443.0,72.7103,72.7633,72.6572,72.7103,8443.0
2017-03-20 12:10:00,96.02,96.11,95.9,95.91,8111.0,72.7027,72.7708,72.6118,72.6194,8111.0
2017-03-20 12:15:00,95.93,95.96,95.82,95.95,12587.0,72.6345,72.6572,72.5512,72.6497,12587.0
2017-03-20 12:20:00,95.95,96.24,95.93,96.24,12987.0,72.6497,72.8693,72.6345,72.8693,12987.0
2017-03-20 12:25:00,96.22,96.26,96.12,96.14,15355.0,72.8541,72.8844,72.7784,72.7935,15355.0
2017-03-20 12:30:00,96.17,96.2,96.06,96.2,6229.0,72.8163,72.839,72.733,72.839,6229.0
2017-03-20 12:35:00,96.21,96.3,96.17,96.24,7088.0,72.8465,72.9147,72.8163,72.8693,7088.0
2017-03-20 12:40:00,96.24,96.26,96.15,96.26,6738.0,72.8693,72.8844,72.8011,72.8844,6738.0
2017-03-20 12:45:00,96.26,96.28,96.14,96.16,13093.0,72.8844,72.8995,72.7935,72.8087,13093.0
2017-03-20 12:50:00,96.2,96.3,96.15,96.17,10289.0,72.839,72.9147,72.8011,72.8163,10289.0
2017-03-20 12:55:00,96.19,96.27,96.16,96.17,6754.0,72.8314,72.892,72.8087,72.8163,6754.0
2017-03-20 13:00:00,96.21,96.22,96.08,96.16,10854.0,72.8465,72.8541,72.7481,72.8087,10854.0
2017-03-20 13:05:00,96.16,96.16,95.93,95.97,27971.0,72.8087,72.8087,72.6345,72.6648,27971.0
2017-03-20 13:10:00,95.97,96.04,95.93,95.93,9900.0,72.6648,72.7178,72.6345,72.6345,9900.0
2017-03-20 13:15:00,95.94,95.95,95.85,95.94,10878.0,72.6421,72.6497,72.574,72.6421,10878.0
2017-03-20 13:20:00,95.92,95.98,95.84,95.87,15118.0,72.627,72.6724,72.5664,72.5891,15118.0
2017-03-20 13:25:00,95.84,95.91,95.83,95.9,11855.0,72.5664,72.6194,72.5588,72.6118,11855.0
2017-03-20 13:30:00,95.91,95.97,95.88,95.92,9420.0,72.6194,72.6648,72.5967,72.627,9420.0
2017-03-20 13:35:00,95.93,96.0,95.86,95.86,9907.0,72.6345,72.6875,72.5815,72.5815,9907.0
2017-03-20 13:40:00,95.81,95.85,95.72,95.75,13757.0,72.5437,72.574,72.4755,72.4982,13757.0
2017-03-20 13:45:00,95.75,95.75,95.61,95.64,21639.0,72.4982,72.4982,72.3922,72.415,21639.0
2017-03-20 13:50:00,95.64,95.68,95.57,95.64,16516.0,72.415,72.4452,72.362,72.415,16516.0
2017-03-20 13:55:00,95.64,95.75,95.63,95.69,12499.0,72.415,72.4982,72.4074,72.4528,12499.0
2017-03-20 14:00:00,95.7,95.72,95.62,95.68,13024.0,72.4604,72.4755,72.3998,72.4452,13024.0
2017-03-20 14:05:00,95.68,95.84,95.66,95.8,55404.0,72.4452,72.5664,72.4301,72.5361,55404.0
2017-03-20 14:10:00,95.81,95.9,95.73,95.77,14920.0,72.5437,72.6118,72.4831,72.5134,14920.0
2017-03-20 14:15:00,95.76,95.77,95.64,95.71,9385.0,72.5058,72.5134,72.415,72.468,9385.0
2017-03-20 14:20:00,95.72,95.73,95.63,95.72,11838.0,72.4755,72.4831,72.4074,72.4755,11838.0
2017-03-20 14:25:00,95.73,95.8,95.71,95.8,12883.0,72.4831,72.5361,72.468,72.5361,12883.0
2017-03-20 14:30:00,95.8,95.82,95.73,95.8,7774.0,72.5361,72.5512,72.4831,72.5361,7774.0
2017-03-20 14:35:00,95.8,95.82,95.67,95.69,11032.0,72.5361,72.5512,72.4377,72.4528,11032.0
2017-03-20 14:40:00,95.69,95.69,95.6,95.61,7514.0,72.4528,72.4528,72.3847,72.3922,7514.0
2017-03-20 14:45:00,95.6,95.63,95.44,95.52,13920.0,72.3847,72.4074,72.2635,72.3241,13920.0
2017-03-20 14:50:00,95.54,95.68,95.52,95.61,9008.0,72.3392,72.4452,72.3241,72.3922,9008.0
2017-03-20 14:55:00,95.61,95.73,95.52,95.73,11513.0,72.3922,72.4831,72.3241,72.4831,11513.0
2017-03-20 15:00:00,95.72,95.72,95.68,95.7,7948.0,72.4755,72.4755,72.4452,72.4604,7948.0
2017-03-20 15:05:00,95.71,95.81,95.71,95.77,9026.0,72.468,72.5437,72.468,72.5134,9026.0
2017-03-20 15:10:00,95.79,95.9,95.79,95.9,22590.0,72.5285,72.6118,72.5285,72.6118,22590.0
2017-03-20 15:15:00,95.92,95.97,95.86,95.93,79176.0,72.627,72.6648,72.5815,72.6345,79176.0
2017-03-20 15:20:00,95.95,95.99,95.83,95.93,32345.0,72.6497,72.68,72.5588,72.6345,32345.0
2017-03-20 15:25:00,95.93,96.13,95.93,96.1,16634.0,72.6345,72.786,72.6345,72.7633,16634.0
2017-03-20 15:30:00,96.1,96.25,96.09,96.2,18424.0,72.7633,72.8768,72.7557,72.839,18424.0
2017-03-20 15:35:00,96.19,96.46,96.16,96.46,28625.0,72.8314,73.0358,72.8087,73.0358,28625.0
2017-03-20 15:40:00,96.46,96.53,96.22,96.28,54924.0,73.0358,73.0888,72.8541,72.8995,54924.0
2017-03-20 15:45:00,96.26,96.55,96.26,96.47,85707.0,72.8844,73.104,72.8844,73.0434,85707.0
2017-03-20 15:50:00,96.48,96.52,96.29,96.29,83887.0,73.051,73.0813,72.9071,72.9071,83887.0
2017-03-20 15:55:00,96.29,96.38,96.16,96.21,141284.0,72.9071,72.9753,72.8087,72.8465,141284.0
2017-03-21 09:30:00,96.49,96.6,96.27,96.4,39501.0,73.0585,73.1418,72.892,72.9904,39501.0
2017-03-21 09:35:00,96.4,96.49,96.25,96.4,12284.0,72.9904,73.0585,72.8768,72.9904,12284.0
2017-03-21 09:40:00,96.4,96.47,96.16,96.22,13629.0,72.9904,73.0434,72.8087,72.8541,13629.0
2017-03-21 09:45:00,96.24,96.27,95.94,96.01,19440.0,72.8693,72.892,72.6421,72.6951,19440.0
2017-03-21 09:50:00,96.02,96.07,95.97,95.98,14318.0,72.7027,72.7405,72.6648,72.6724,14318.0
2017-03-21 09:55:00,95.98,96.3,95.98,96.03,19251.0,72.6724,72.9147,72.6724,72.7103,19251.0
2017-03-21 10:00:00,96.07,96.21,95.9,96.21,21996.0,72.7405,72.8465,72.6118,72.8465,21996.0
2017-03-21 10:05:00,96.19,96.29,95.96,95.97,12978.0,72.8314,72.9071,72.6572,72.6648,12978.0
2017-03-21 10:10:00,96.01,96.12,95.93,95.97,26622.0,72.6951,72.7784,72.6345,72.6648,26622.0
2017-03-21 10:15:00,95.97,96.19,95.97,96.11,39960.0,72.6648,72.8314,72.6648,72.7708,39960.0
2017-03-21 10:20:00,96.11,96.14,95.78,95.79,19780.0,72.7708,72.7935,72.521,72.5285,19780.0
2017-03-21 10:25:00,95.77,95.79,95.44,95.44,32695.0,72.5134,72.5285,72.2635,72.2635,32695.0
2017-03-21 10:30:00,95.45,95.77,95.42,95.72,24564.0,72.2711,72.5134,72.2484,72.4755,24564.0
2017-03-21 10:35:00,95.69,95.78,95.67,95.75,10817.0,72.4528,72.521,72.4377,72.4982,10817.0
2017-03-21 10:40:00,95.73,95.76,95.64,95.75,18689.0,72.4831,72.5058,72.415,72.4982,18689.0
2017-03-21 10:45:00,95.74,95.74,95.49,95.5,14834.0,72.4907,72.4907,72.3014,72.309,14834.0
2017-03-21 10:50:00,95.5,95.66,95.46,95.46,14879.0,72.309,72.4301,72.2787,72.2787,14879.0
2017-03-21 10:55:00,95.45,95.49,95.26,95.38,19027.0,72.2711,72.3014,72.1272,72.2181,19027.0
2017-03-21 11:00:00,95.39,95.44,95.19,95.21,18204.0,72.2257,72.2635,72.0742,72.0894,18204.0
2017-03-21 11:05:00,95.2,95.24,94.93,95.02,47572.0,72.0818,72.1121,71.8774,71.9455,47572.0
2017-03-21 11:10:00,95.02,95.29,95.02,95.25,24793.0,71.9455,72.15,71.9455,72.1197,24793.0
2017-03-21 11:15:00,95.25,95.37,95.1,95.22,35049.0,72.1197,72.2105,72.0061,72.0969,35049.0
2017-03-21 11:20:00,95.2,95.22,95.1,95.17,12388.0,72.0818,72.0969,72.0061,72.0591,12388.0
2017-03-21 11:25:00,95.18,95.19,94.98,95.12,21906.0,72.0667,72.0742,71.9152,72.0212,21906.0
2017-03-21 11:30:00,95.11,95.17,94.83,94.86,30759.0,72.0137,72.0591,71.8017,71.8244,30759.0
2017-03-21 11:35:00,94.85,94.98,94.76,94.9,22329.0,71.8168,71.9152,71.7487,71.8547,22329.0
2017-03-21 11:40:00,94.85,95.04,94.8,95.04,10572.0,71.8168,71.9607,71.7789,71.9607,10572.0
2017-03-21 11:45:00,95.04,95.2,94.97,95.08,34468.0,71.9607,72.0818,71.9077,71.9909,34468.0
2017-03-21 11:50:00,95.11,95.3,95.11,95.21,22899.0,72.0137,72.1575,72.0137,72.0894,22899.0
2017-03-21 11:55:00,95.21,95.35,95.19,95.28,43045.0,72.0894,72.1954,72.0742,72.1424,43045.0
2017-03-21 12:00:00,95.29,95.4,95.24,95.37,56920.0,72.15,72.2332,72.1121,72.2105,56920.0
2017-03-21 12:05:00,95.34,95.42,95.27,95.3,10700.0,72.1878,72.2484,72.1348,72.1575,10700.0
2017-03-21 12:10:00,95.29,95.31,95.1,95.1,11375.0,72.15,72.1651,72.0061,72.0061,11375.0
2017-03-21 12:15:00,95.08,95.15,94.97,94.99,18131.0,71.9909,72.0439,71.9077,71.9228,18131.0
2017-03-21 12:20:00,95.03,95.12,94.9,95.02,12968.0,71.9531,72.0212,71.8547,71.9455,12968.0
2017-03-21 12:25:00,95.02,95.03,94.87,95.0,7748.0,71.9455,71.9531,71.8319,71.9304,7748.0
2017-03-21 12:30:00,94.99,95.04,94.95,94.97,14061.0,71.9228,71.9607,71.8925,71.9077,14061.0
2017-03-21 12:35:00,94.95,95.03,94.86,94.89,12113.0,71.8925,71.9531,71.8244,71.8471,12113.0
2017-03-21 12:40:00,94.91,95.0,94.89,94.97,9866.0,71.8622,71.9304,71.8471,71.9077,9866.0
2017-03-21 12:45:00,94.91,94.94,94.71,94.72,15656.0,71.8622,71.8849,71.7108,71.7184,15656.0
2017-03-21 12:50:00,94.74,94.85,94.64,94.72,23818.0,71.7335,71.8168,71.6578,71.7184,23818.0
2017-03-21 12:55:00,94.76,94.86,94.72,94.74,10068.0,71.7487,71.8244,71.7184,71.7335,10068.0
2017-03-21 13:00:00,94.76,94.88,94.72,94.8,16256.0,71.7487,71.8395,71.7184,71.7789,16256.0
2017-03-21 13:05:00,94.8,94.82,94.71,94.77,14576.0,71.7789,71.7941,71.7108,71.7562,14576.0
2017-03-21 13:10:00,94.77,94.78,94.57,94.62,26526.0,71.7562,71.7638,71.6048,71.6427,26526.0
2017-03-21 13:15:00,94.64,94.97,94.64,94.89,59856.0,71.6578,71.9077,71.6578,71.8471,59856.0
2017-03-21 13:20:00,94.89,94.9,94.62,94.71,31916.0,71.8471,71.8547,71.6427,71.7108,31916.0
2017-03-21 13:25:00,94.72,94.76,94.61,94.72,15830.0,71.7184,71.7487,71.6351,71.7184,15830.0
2017-03-21 13:30:00,94.74,94.84,94.69,94.75,12610.0,71.7335,71.8092,71.6957,71.7411,12610.0
2017-03-21 13:35:00,94.78,94.78,94.64,94.68,19376.0,71.7638,71.7638,71.6578,71.6881,19376.0
2017-03-21 13:40:00,94.7,94.8,94.69,94.73,14678.0,71.7032,71.7789,71.6957,71.7259,14678.0
2017-03-21 13:45:00,94.72,94.74,94.63,94.65,14779.0,71.7184,71.7335,71.6502,71.6654,14779.0
2017-03-21 13:50:00,94.65,94.66,94.45,94.45,28349.0,71.6654,71.6729,71.5139,71.5139,28349.0
2017-03-21 13:55:00,94.45,94.48,94.32,94.38,27944.0,71.5139,71.5367,71.4155,71.4609,27944.0
2017-03-21 14:00:00,94.4,94.49,94.28,94.29,22435.0,71.4761,71.5442,71.3852,71.3928,22435.0
2017-03-21 14:05:00,94.27,94.56,94.26,94.5,32054.0,71.3776,71.5972,71.3701,71.5518,32054.0
2017-03-21 14:10:00,94.49,94.58,94.47,94.52,51575.0,71.5442,71.6124,71.5291,71.5669,51575.0
2017-03-21 14:15:00,94.51,94.79,94.47,94.79,38770.0,71.5594,71.7714,71.5291,71.7714,38770.0
2017-03-21 14:20:00,94.78,94.78,94.47,94.55,40818.0,71.7638,71.7638,71.5291,71.5897,40818.0
2017-03-21 14:25:00,94.56,94.76,94.49,94.75,20893.0,71.5972,71.7487,71.5442,71.7411,20893.0
2017-03-21 14:30:00,94.75,95.03,94.73,94.96,18908.0,71.7411,71.9531,71.7259,71.9001,18908.0
2017-03-21 14:35:00,94.98,95.06,94.9,95.0,16031.0,71.9152,71.9758,71.8547,71.9304,16031.0
2017-03-21 14:40:00,95.01,95.03,94.88,94.9,28319.0,71.9379,71.9531,71.8395,71.8547,28319.0
2017-03-21 14:45:00,94.88,94.9,94.67,94.82,16831.0,71.8395,71.8547,71.6805,71.7941,16831.0
2017-03-21 14:50:00,94.84,94.86,94.63,94.75,14708.0,71.8092,71.8244,71.6502,71.7411,14708.0
2017-03-21 14:55:00,94.76,94.93,94.75,94.92,16106.0,71.7487,71.8774,71.7411,71.8698,16106.0
2017-03-21 15:00:00,94.9,94.98,94.82,94.94,26864.0,71.8547,71.9152,71.7941,71.8849,26864.0
2017-03-21 15:05:00,94.93,95.1,94.9,95.06,50000.0,71.8774,72.0061,71.8547,71.9758,50000.0
2017-03-21 15:10:00,95.06,95.17,95.04,95.14,25070.0,71.9758,72.0591,71.9607,72.0364,25070.0
2017-03-21 15:15:00,95.14,95.17,95.02,95.14,23382.0,72.0364,72.0591,71.9455,72.0364,23382.0
2017-03-21 15:20:00,95.14,95.14,94.9,94.94,44357.0,72.0364,72.0364,71.8547,71.8849,44357.0
2017-03-21 15:25:00,94.93,95.12,94.92,95.1,27313.0,71.8774,72.0212,71.8698,72.0061,27313.0
2017-03-21 15:30:00,95.11,95.21,95.05,95.12,32720.0,72.0137,72.0894,71.9682,72.0212,32720.0
2017-03-21 15:35:00,95.11,95.13,94.92,94.92,39027.0,72.0137,72.0288,71.8698,71.8698,39027.0
2017-03-21 15:40:00,94.93,94.95,94.64,94.66,56151.0,71.8774,71.8925,71.6578,71.6729,56151.0
2017-03-21 15:45:00,94.68,94.8,94.63,94.69,70274.0,71.6881,71.7789,71.6502,71.6957,70274.0
2017-03-21 15:50:00,94.69,94.7,94.48,94.57,130135.0,71.6957,71.7032,71.5367,71.6048,130135.0
2017-03-21 15:55:00,94.56,94.59,94.41,94.53,205539.0,71.5972,71.6199,71.4836,71.5745,205539.0
2017-03-22 09:30:00,94.34,95.07,94.18,94.94,52968.0,71.4306,71.9834,71.3095,71.8849,52968.0
2017-03-22 09:35:00,94.83,95.01,94.68,94.81,10928.0,71.8017,71.9379,71.6881,71.7865,10928.0
2017-03-22 09:40:00,94.79,94.99,94.72,94.86,12550.0,71.7714,71.9228,71.7184,71.8244,12550.0
2017-03-22 09:45:00,94.87,95.33,94.86,95.21,22904.0,71.8319,72.1802,71.8244,72.0894,22904.0
2017-03-22 09:50:00,95.2,95.2,95.02,95.13,14610.0,72.0818,72.0818,71.9455,72.0288,14610.0
2017-03-22 09:55:00,95.08,95.08,95.0,95.07,13030.0,71.9909,71.9909,71.9304,71.9834,13030.0
2017-03-22 10:00:00,95.02,95.29,94.98,95.15,20679.0,71.9455,72.15,71.9152,72.0439,20679.0
2017-03-22 10:05:00,95.14,95.23,95.03,95.23,9928.0,72.0364,72.1045,71.9531,72.1045,9928.0
2017-03-22 10:10:00,95.24,95.25,94.99,95.04,17180.0,72.1121,72.1197,71.9228,71.9607,17180.0
2017-03-22 10:15:00,95.04,95.06,94.93,95.06,15505.0,71.9607,71.9758,71.8774,71.9758,15505.0
2017-03-22 10:20:00,95.03,95.23,94.96,95.0,16998.0,71.9531,72.1045,71.9001,71.9304,16998.0
2017-03-22 10:25:00,95.03,95.15,94.94,95.15,21436.0,71.9531,72.0439,71.8849,72.0439,21436.0
2017-03-22 10:30:00,95.11,95.12,94.5,94.56,32598.0,72.0137,72.0212,71.5518,71.5972,32598.0
2017-03-22 10:35:00,94.64,94.97,94.57,94.89,45317.0,71.6578,71.9077,71.6048,71.8471,45317.0
2017-03-22 10:40:00,94.91,95.15,94.82,94.82,42195.0,71.8622,72.0439,71.7941,71.7941,42195.0
2017-03-22 10:45:00,94.85,94.85,94.52,94.55,24269.0,71.8168,71.8168,71.5669,71.5897,24269.0
2017-03-22 10:50:00,94.52,94.56,94.36,94.4,16454.0,71.5669,71.5972,71.4458,71.4761,16454.0
2017-03-22 10:55:00,94.41,94.54,94.22,94.44,17868.0,71.4836,71.5821,71.3398,71.5064,17868.0
2017-03-22 11:00:00,94.43,94.62,94.37,94.44,16872.0,71.4988,71.6427,71.4534,71.5064,16872.0
2017-03-22 11:05:00,94.4,94.49,94.23,94.23,7507.0,71.4761,71.5442,71.3474,71.3474,7507.0
2017-03-22 11:10:00,94.33,94.43,94.23,94.31,13876.0,71.4231,71.4988,71.3474,71.4079,13876.0
2017-03-22 11:15:00,94.32,94.69,94.32,94.55,18405.0,71.4155,71.6957,71.4155,71.5897,18405.0
2017-03-22 11:20:00,94.58,94.67,94.44,94.67,9239.0,71.6124,71.6805,71.5064,71.6805,9239.0
2017-03-22 11:25:00,94.58,94.61,94.39,94.48,15290.0,71.6124,71.6351,71.4685,71.5367,15290.0
2017-03-22 11:30:00,94.43,94.43,94.14,94.15,14395.0,71.4988,71.4988,71.2792,71.2868,14395.0
2017-03-22 11:35:00,94.15,94.29,94.06,94.29,25489.0,71.2868,71.3928,71.2186,71.3928,25489.0
2017-03-22 11:40:00,94.29,94.55,94.29,94.49,10301.0,71.3928,71.5897,71.3928,71.5442,10301.0
2017-03-22 11:45:00,94.43,94.48,94.33,94.38,17758.0,71.4988,71.5367,71.4231,71.4609,17758.0
2017-03-22 11:50:00,94.36,94.52,94.31,94.35,24928.0,71.4458,71.5669,71.4079,71.4382,24928.0
2017-03-22 11:55:00,94.33,94.52,94.3,94.47,10461.0,71.4231,71.5669,71.4004,71.5291,10461.0
2017-03-22 12:00:00,94.46,94.48,94.39,94.42,10946.0,71.5215,71.5367,71.4685,71.4912,10946.0
2017-03-22 12:05:00,94.39,94.5,94.26,94.31,11579.0,71.4685,71.5518,71.3701,71.4079,11579.0
2017-03-22 12:10:00,94.31,94.36,94.17,94.17,10802.0,71.4079,71.4458,71.3019,71.3019,10802.0
2017-03-22 12:15:00,94.16,94.27,94.08,94.11,23047.0,71.2944,71.3776,71.2338,71.2565,23047.0
2017-03-22 12:20:00,94.11,94.14,94.01,94.02,15242.0,71.2565,71.2792,71.1808,71.1884,15242.0
2017-03-22 12:25:00,94.01,94.13,93.93,94.11,11551.0,71.1808,71.2716,71.1202,71.2565,11551.0
2017-03-22 12:30:00,94.15,94.27,94.13,94.25,18526.0,71.2868,71.3776,71.2716,71.3625,18526.0
2017-03-22 12:35:00,94.26,94.32,94.15,94.19,13200.0,71.3701,71.4155,71.2868,71.3171,13200.0
2017-03-22 12:40:00,94.16,94.18,94.06,94.06,8964.0,71.2944,71.3095,71.2186,71.2186,8964.0
2017-03-22 12:45:00,94.06,94.15,94.06,94.11,7100.0,71.2186,71.2868,71.2186,71.2565,7100.0
2017-03-22 12:50:00,94.08,94.2,94.08,94.2,9784.0,71.2338,71.3246,71.2338,71.3246,9784.0
2017-03-22 12:55:00,94.18,94.24,94.15,94.22,7049.0,71.3095,71.3549,71.2868,71.3398,7049.0
2017-03-22 13:00:00,94.2,94.28,94.11,94.28,11958.0,71.3246,71.3852,71.2565,71.3852,11958.0
2017-03-22 13:05:00,94.22,94.33,94.16,94.33,11328.0,71.3398,71.4231,71.2944,71.4231,11328.0
2017-03-22 13:10:00,94.37,94.41,94.27,94.32,12030.0,71.4534,71.4836,71.3776,71.4155,12030.0
2017-03-22 13:15:00,94.34,94.57,94.34,94.56,7857.0,71.4306,71.6048,71.4306,71.5972,7857.0
2017-03-22 13:20:00,94.52,94.71,94.49,94.68,16285.0,71.5669,71.7108,71.5442,71.6881,16285.0
2017-03-22 13:25:00,94.65,94.73,94.59,94.73,7906.0,71.6654,71.7259,71.6199,71.7259,7906.0
2017-03-22 13:30:00,94.69,94.78,94.64,94.77,15965.0,71.6957,71.7638,71.6578,71.7562,15965.0
2017-03-22 13:35:00,94.78,94.85,94.71,94.8,12162.0,71.7638,71.8168,71.7108,71.7789,12162.0
2017-03-22 13:40:00,94.81,94.93,94.81,94.89,20692.0,71.7865,71.8774,71.7865,71.8471,20692.0
2017-03-22 13:45:00,94.91,94.92,94.75,94.84,6963.0,71.8622,71.8698,71.7411,71.8092,6963.0
2017-03-22 13:50:00,94.83,94.91,94.83,94.86,13576.0,71.8017,71.8622,71.8017,71.8244,13576.0
2017-03-22 13:55:00,94.87,94.88,94.76,94.81,9607.0,71.8319,71.8395,71.7487,71.7865,9607.0
2017-03-22 14:00:00,94.77,94.92,94.74,94.92,6173.0,71.7562,71.8698,71.7335,71.8698,6173.0
2017-03-22 14:05:00,94.92,94.97,94.81,94.84,10650.0,71.8698,71.9077,71.7865,71.8092,10650.0
2017-03-22 14:10:00,94.86,94.86,94.64,94.66,31055.0,71.8244,71.8244,71.6578,71.6729,31055.0
2017-03-22 14:15:00,94.66,94.69,94.47,94.47,15827.0,71.6729,71.6957,71.5291,71.5291,15827.0
2017-03-22 14:20:00,94.45,94.62,94.45,94.62,9831.0,71.5139,71.6427,71.5139,71.6427,9831.0
2017-03-22 14:25:00,94.63,94.65,94.52,94.56,8334.0,71.6502,71.6654,71.5669,71.5972,8334.0
2017-03-22 14:30:00,94.57,94.76,94.57,94.76,13725.0,71.6048,71.7487,71.6048,71.7487,13725.0
2017-03-22 14:35:00,94.76,94.82,94.7,94.81,30269.0,71.7487,71.7941,71.7032,71.7865,30269.0
2017-03-22 14:40:00,94.8,94.81,94.68,94.73,14217.0,71.7789,71.7865,71.6881,71.7259,14217.0
2017-03-22 14:45:00,94.69,94.72,94.61,94.67,9051.0,71.6957,71.7184,71.6351,71.6805,9051.0
2017-03-22 14:50:00,94.69,94.71,94.58,94.6,11351.0,71.6957,71.7108,71.6124,71.6275,11351.0
2017-03-22 14:55:00,94.57,94.65,94.5,94.59,23633.0,71.6048,71.6654,71.5518,71.6199,23633.0
2017-03-22 15:00:00,94.6,94.69,94.54,94.64,15298.0,71.6275,71.6957,71.5821,71.6578,15298.0
2017-03-22 15:05:00,94.65,94.76,94.64,94.72,8605.0,71.6654,71.7487,71.6578,71.7184,8605.0
2017-03-22 15:10:00,94.73,94.91,94.72,94.91,12354.0,71.7259,71.8622,71.7184,71.8622,12354.0
2017-03-22 15:15:00,94.92,95.03,94.89,94.95,32929.0,71.8698,71.9531,71.8471,71.8925,32929.0
2017-03-22 15:20:00,94.96,95.07,94.93,94.95,12025.0,71.9001,71.9834,71.8774,71.8925,12025.0
2017-03-22 15:25:00,94.97,94.97,94.85,94.85,11349.0,71.9077,71.9077,71.8168,71.8168,11349.0
2017-03-22 15:30:00,94.87,94.89,94.7,94.7,13153.0,71.8319,71.8471,71.7032,71.7032,13153.0
2017-03-22 15:35:00,94.69,94.72,94.61,94.71,23757.0,71.6957,71.7184,71.6351,71.7108,23757.0
2017-03-22 15:40:00,94.69,94.82,94.59,94.63,36888.0,71.6957,71.7941,71.6199,71.6502,36888.0
2017-03-22 15:45:00,94.62,94.69,94.6,94.63,48040.0,71.6427,71.6957,71.6275,71.6502,48040.0
2017-03-22 15:50:00,94.64,94.8,94.6,94.73,69866.0,71.6578,71.7789,71.6275,71.7259,69866.0
2017-03-22 15:55:00,94.73,94.79,94.59,94.65,131801.0,71.7259,71.7714,71.6199,71.6654,131801.0
2017-03-23 09:30:00,94.48,94.79,94.0,94.09,67440.0,71.5367,71.7714,71.1732,71.2414,67440.0
2017-03-23 09:35:00,94.13,94.63,94.13,94.53,24711.0,71.2716,71.6502,71.2716,71.5745,24711.0
2017-03-23 09:40:00,94.52,94.82,94.34,94.34,16738.0,71.5669,71.7941,71.4306,71.4306,16738.0
2017-03-23 09:45:00,94.34,94.48,94.14,94.17,19132.0,71.4306,71.5367,71.2792,71.3019,19132.0
2017-03-23 09:50:00,94.18,94.24,93.95,93.95,8840.0,71.3095,71.3549,71.1354,71.1354,8840.0
2017-03-23 09:55:00,93.92,94.23,93.91,94.02,11059.0,71.1126,71.3474,71.1051,71.1884,11059.0
2017-03-23 10:00:00,94.04,94.29,94.02,94.23,21127.0,71.2035,71.3928,71.1884,71.3474,21127.0
2017-03-23 10:05:00,94.25,94.3,94.15,94.25,15382.0,71.3625,71.4004,71.2868,71.3625,15382.0
2017-03-23 10:10:00,94.23,94.35,94.17,94.35,14195.0,71.3474,71.4382,71.3019,71.4382,14195.0
2017-03-23 10:15:00,94.3,94.4,94.3,94.32,9526.0,71.4004,71.4761,71.4004,71.4155,9526.0
2017-03-23 10:20:00,94.34,94.57,94.34,94.35,19216.0,71.4306,71.6048,71.4306,71.4382,19216.0
2017-03-23 10:25:00,94.35,94.43,94.27,94.43,9477.0,71.4382,71.4988,71.3776,71.4988,9477.0
2017-03-23 10:30:00,94.36,94.36,94.2,94.27,17317.0,71.4458,71.4458,71.3246,71.3776,17317.0
2017-03-23 10:35:00,94.29,94.45,94.26,94.35,10479.0,71.3928,71.5139,71.3701,71.4382,10479.0
2017-03-23 10:40:00,94.38,94.52,94.29,94.43,13386.0,71.4609,71.5669,71.3928,71.4988,13386.0
2017-03-23 10:45:00,94.44,94.47,94.34,94.37,10772.0,71.5064,71.5291,71.4306,71.4534,10772.0
2017-03-23 10:50:00,94.38,94.55,94.31,94.55,12913.0,71.4609,71.5897,71.4079,71.5897,12913.0
2017-03-23 10:55:00,94.5,94.65,94.47,94.47,12763.0,71.5518,71.6654,71.5291,71.5291,12763.0
2017-03-23 11:00:00,94.44,94.51,94.34,94.43,13567.0,71.5064,71.5594,71.4306,71.4988,13567.0
2017-03-23 11:05:00,94.4,94.65,94.4,94.63,14396.0,71.4761,71.6654,71.4761,71.6502,14396.0
2017-03-23 11:10:00,94.59,94.83,94.58,94.76,21624.0,71.6199,71.8017,71.6124,71.7487,21624.0
2017-03-23 11:15:00,94.73,94.96,94.73,94.87,29661.0,71.7259,71.9001,71.7259,71.8319,29661.0
2017-03-23 11:20:00,94.83,94.92,94.77,94.9,30482.0,71.8017,71.8698,71.7562,71.8547,30482.0
2017-03-23 11:25:00,94.85,94.97,94.82,94.95,24416.0,71.8168,71.9077,71.7941,71.8925,24416.0
2017-03-23 11:30:00,94.94,95.13,94.89,94.96,19116.0,71.8849,72.0288,71.8471,71.9001,19116.0
2017-03-23 11:35:00,94.93,95.11,94.92,95.1,18840.0,71.8774,72.0137,71.8698,72.0061,18840.0
2017-03-23 11:40:00,95.06,95.09,94.92,94.92,8582.0,71.9758,71.9985,71.8698,71.8698,8582.0
2017-03-23 11:45:00,94.93,95.0,94.88,95.0,21260.0,71.8774,71.9304,71.8395,71.9304,21260.0
2017-03-23 11:50:00,95.0,95.1,94.97,95.05,11903.0,71.9304,72.0061,71.9077,71.9682,11903.0
2017-03-23 11:55:00,95.05,95.24,95.05,95.18,21282.0,71.9682,72.1121,71.9682,72.0667,21282.0
2017-03-23 12:00:00,95.2,95.24,95.15,95.21,20834.0,72.0818,72.1121,72.0439,72.0894,20834.0
2017-03-23 12:05:00,95.23,95.27,95.12,95.27,21169.0,72.1045,72.1348,72.0212,72.1348,21169.0
2017-03-23 12:10:00,95.22,95.24,95.12,95.17,9858.0,72.0969,72.1121,72.0212,72.0591,9858.0
2017-03-23 12:15:00,95.17,95.24,95.15,95.24,12037.0,72.0591,72.1121,72.0439,72.1121,12037.0
2017-03-23 12:20:00,95.23,95.44,95.22,95.33,26288.0,72.1045,72.2635,72.0969,72.1802,26288.0
2017-03-23 12:25:00,95.29,95.29,95.11,95.14,6846.0,72.15,72.15,72.0137,72.0364,6846.0
2017-03-23 12:30:00,95.1,95.13,95.04,95.1,8898.0,72.0061,72.0288,71.9607,72.0061,8898.0
2017-03-23 12:35:00,95.08,95.13,94.98,94.98,7079.0,71.9909,72.0288,71.9152,71.9152,7079.0
2017-03-23 12:40:00,94.94,94.98,94.92,94.96,8267.0,71.8849,71.9152,71.8698,71.9001,8267.0
2017-03-23 12:45:00,94.95,94.98,94.89,94.98,11947.0,71.8925,71.9152,71.8471,71.9152,11947.0
2017-03-23 12:50:00,94.97,95.1,94.94,95.08,10722.0,71.9077,72.0061,71.8849,71.9909,10722.0
2017-03-23 12:55:00,95.06,95.28,95.05,95.23,12957.0,71.9758,72.1424,71.9682,72.1045,12957.0
2017-03-23 13:00:00,95.22,95.25,95.08,95.1,13751.0,72.0969,72.1197,71.9909,72.0061,13751.0
2017-03-23 13:05:00,95.05,95.15,94.9,94.9,10771.0,71.9682,72.0439,71.8547,71.8547,10771.0
2017-03-23 13:10:00,94.86,94.88,94.75,94.79,11974.0,71.8244,71.8395,71.7411,71.7714,11974.0
2017-03-23 13:15:00,94.77,94.9,94.71,94.9,7655.0,71.7562,71.8547,71.7108,71.8547,7655.0
2017-03-23 13:20:00,94.9,94.97,94.86,94.86,9551.0,71.8547,71.9077,71.8244,71.8244,9551.0
2017-03-23 13:25:00,94.9,94.93,94.71,94.71,6697.0,71.8547,71.8774,71.7108,71.7108,6697.0
2017-03-23 13:30:00,94.73,94.82,94.63,94.77,14370.0,71.7259,71.7941,71.6502,71.7562,14370.0
2017-03-23 13:35:00,94.76,95.02,94.76,94.87,12735.0,71.7487,71.9455,71.7487,71.8319,12735.0
2017-03-23 13:40:00,94.9,95.06,94.82,95.03,10486.0,71.8547,71.9758,71.7941,71.9531,10486.0
2017-03-23 13:45:00,95.02,95.02,94.94,95.01,9297.0,71.9455,71.9455,71.8849,71.9379,9297.0
2017-03-23 13:50:00,95.04,95.04,94.96,95.03,17255.0,71.9607,71.9607,71.9001,71.9531,17255.0
2017-03-23 13:55:00,95.03,95.03,94.91,94.98,13030.0,71.9531,71.9531,71.8622,71.9152,13030.0
2017-03-23 14:00:00,94.98,95.05,94.97,95.01,8462.0,71.9152,71.9682,71.9077,71.9379,8462.0
2017-03-23 14:05:00,95.04,95.08,94.9,94.94,20869.0,71.9607,71.9909,71.8547,71.8849,20869.0
2017-03-23 14:10:00,94.94,94.97,94.81,94.91,21977.0,71.8849,71.9077,71.7865,71.8622,21977.0
2017-03-23 14:15:00,94.9,95.02,94.88,94.97,26319.0,71.8547,71.9455,71.8395,71.9077,26319.0
2017-03-23 14:20:00,94.97,95.05,94.95,94.96,25283.0,71.9077,71.9682,71.8925,71.9001,25283.0
2017-03-23 14:25:00,94.96,95.0,94.91,94.97,26821.0,71.9001,71.9304,71.8622,71.9077,26821.0
2017-03-23 14:30:00,94.95,95.05,94.93,95.04,10779.0,71.8925,71.9682,71.8774,71.9607,10779.0
2017-03-23 14:35:00,95.01,95.02,94.89,94.95,9747.0,71.9379,71.9455,71.8471,71.8925,9747.0
2017-03-23 14:40:00,94.94,95.06,94.9,95.06,11271.0,71.8849,71.9758,71.8547,71.9758,11271.0
2017-03-23 14:45:00,95.05,95.16,95.03,95.14,16415.0,71.9682,72.0515,71.9531,72.0364,16415.0
2017-03-23 14:50:00,95.14,95.2,95.12,95.19,17312.0,72.0364,72.0818,72.0212,72.0742,17312.0
2017-03-23 14:55:00,95.18,95.29,95.09,95.11,12925.0,72.0667,72.15,71.9985,72.0137,12925.0
2017-03-23 15:00:00,95.06,95.16,95.03,95.16,20561.0,71.9758,72.0515,71.9531,72.0515,20561.0
2017-03-23 15:05:00,95.17,95.18,95.04,95.08,14742.0,72.0591,72.0667,71.9607,71.9909,14742.0
2017-03-23 15:10:00,95.05,95.12,94.98,95.06,33711.0,71.9682,72.0212,71.9152,71.9758,33711.0
2017-03-23 15:15:00,95.06,95.08,94.92,94.94,37727.0,71.9758,71.9909,71.8698,71.8849,37727.0
2017-03-23 15:20:00,94.96,95.16,94.94,95.06,47247.0,71.9001,72.0515,71.8849,71.9758,47247.0
2017-03-23 15:25:00,95.06,95.09,94.88,94.9,35345.0,71.9758,71.9985,71.8395,71.8547,35345.0
2017-03-23 15:30:00,94.91,94.95,94.78,94.78,70118.0,71.8622,71.8925,71.7638,71.7638,70118.0
2017-03-23 15:35:00,94.81,95.09,94.79,95.06,62283.0,71.7865,71.9985,71.7714,71.9758,62283.0
2017-03-23 15:40:00,95.09,95.16,94.86,94.89,47538.0,71.9985,72.0515,71.8244,71.8471,47538.0
2017-03-23 15:45:00,94.88,95.12,94.87,95.1,67402.0,71.8395,72.0212,71.8319,72.0061,67402.0
2017-03-23 15:50:00,95.09,95.1,94.81,94.85,53236.0,71.9985,72.0061,71.7865,71.8168,53236.0
2017-03-23 15:55:00,94.85,94.95,94.72,94.79,134939.0,71.8168,71.8925,71.7184,71.7714,134939.0
2017-03-24 09:30:00,94.94,95.13,94.76,94.89,32644.0,71.8849,72.0288,71.7487,71.8471,32644.0
2017-03-24 09:35:00,94.93,95.14,94.79,94.97,13679.0,71.8774,72.0364,71.7714,71.9077,13679.0
2017-03-24 09:40:00,94.97,94.97,94.78,94.83,9333.0,71.9077,71.9077,71.7638,71.8017,9333.0
2017-03-24 09:45:00,94.78,95.04,94.78,95.04,12410.0,71.7638,71.9607,71.7638,71.9607,12410.0
2017-03-24 09:50:00,95.03,95.03,94.82,94.82,11200.0,71.9531,71.9531,71.7941,71.7941,11200.0
2017-03-24 09:55:00,94.87,94.9,94.74,94.74,14118.0,71.8319,71.8547,71.7335,71.7335,14118.0
2017-03-24 10:00:00,94.74,94.76,94.61,94.76,17924.0,71.7335,71.7487,71.6351,71.7487,17924.0
2017-03-24 10:05:00,94.75,94.75,94.53,94.59,22267.0,71.7411,71.7411,71.5745,71.6199,22267.0
2017-03-24 10:10:00,94.59,94.6,94.47,94.59,19646.0,71.6199,71.6275,71.5291,71.6199,19646.0
2017-03-24 10:15:00,94.57,94.6,94.5,94.58,23240.0,71.6048,71.6275,71.5518,71.6124,23240.0
2017-03-24 10:20:00,94.56,94.56,94.38,94.43,22509.0,71.5972,71.5972,71.4609,71.4988,22509.0
2017-03-24 10:25:00,94.43,94.56,94.36,94.54,25802.0,71.4988,71.5972,71.4458,71.5821,25802.0
2017-03-24 10:30:00,94.52,94.73,94.48,94.65,32937.0,71.5669,71.7259,71.5367,71.6654,32937.0
2017-03-24 10:35:00,94.63,94.7,94.55,94.7,18847.0,71.6502,71.7032,71.5897,71.7032,18847.0
2017-03-24 10:40:00,94.69,94.95,94.68,94.89,43155.0,71.6957,71.8925,71.6881,71.8471,43155.0
2017-03-24 10:45:00,94.88,95.22,94.86,95.2,56030.0,71.8395,72.0969,71.8244,72.0818,56030.0
2017-03-24 10:50:00,95.19,95.2,95.06,95.18,50515.0,72.0742,72.0818,71.9758,72.0667,50515.0
2017-03-24 10:55:00,95.18,95.25,95.11,95.11,35221.0,72.0667,72.1197,72.0137,72.0137,35221.0
2017-03-24 11:00:00,95.12,95.14,94.92,94.92,16483.0,72.0212,72.0364,71.8698,71.8698,16483.0
2017-03-24 11:05:00,94.92,94.97,94.8,94.83,38715.0,71.8698,71.9077,71.7789,71.8017,38715.0
2017-03-24 11:10:00,94.8,94.86,94.67,94.84,66902.0,71.7789,71.8244,71.6805,71.8092,66902.0
2017-03-24 11:15:00,94.82,94.89,94.81,94.86,13094.0,71.7941,71.8471,71.7865,71.8244,13094.0
2017-03-24 11:20:00,94.87,94.97,94.86,94.93,29142.0,71.8319,71.9077,71.8244,71.8774,29142.0
2017-03-24 11:25:00,94.93,94.94,94.85,94.85,16826.0,71.8774,71.8849,71.8168,71.8168,16826.0
2017-03-24 11:30:00,94.84,94.99,94.83,94.97,17853.0,71.8092,71.9228,71.8017,71.9077,17853.0
2017-03-24 11:35:00,94.97,95.01,94.96,95.0,13332.0,71.9077,71.9379,71.9001,71.9304,13332.0
2017-03-24 11:40:00,94.99,95.04,94.96,94.97,22275.0,71.9228,71.9607,71.9001,71.9077,22275.0
2017-03-24 11:45:00,94.98,94.98,94.8,94.93,60163.0,71.9152,71.9152,71.7789,71.8774,60163.0
2017-03-24 11:50:00,94.93,95.04,94.88,94.99,54335.0,71.8774,71.9607,71.8395,71.9228,54335.0
2017-03-24 11:55:00,95.0,95.06,94.89,94.94,23342.0,71.9304,71.9758,71.8471,71.8849,23342.0
2017-03-24 12:00:00,94.92,94.93,94.87,94.91,15023.0,71.8698,71.8774,71.8319,71.8622,15023.0
2017-03-24 12:05:00,94.91,94.92,94.84,94.85,10850.0,71.8622,71.8698,71.8092,71.8168,10850.0
2017-03-24 12:10:00,94.85,94.88,94.64,94.65,11780.0,71.8168,71.8395,71.6578,71.6654,11780.0
2017-03-24 12:15:00,94.68,94.86,94.67,94.78,20397.0,71.6881,71.8244,71.6805,71.7638,20397.0
2017-03-24 12:20:00,94.77,94.89,94.73,94.89,27615.0,71.7562,71.8471,71.7259,71.8471,27615.0
2017-03-24 12:25:00,94.86,95.18,94.83,95.17,36909.0,71.8244,72.0667,71.8017,72.0591,36909.0
2017-03-24 12:30:00,95.19,95.22,94.97,95.11,30612.0,72.0742,72.0969,71.9077,72.0137,30612.0
2017-03-24 12:35:00,95.1,95.14,95.07,95.11,18109.0,72.0061,72.0364,71.9834,72.0137,18109.0
2017-03-24 12:40:00,95.1,95.16,95.07,95.16,20029.0,72.0061,72.0515,71.9834,72.0515,20029.0
2017-03-24 12:45:00,95.14,95.14,95.06,95.06,13603.0,72.0364,72.0364,71.9758,71.9758,13603.0
2017-03-24 12:50:00,95.07,95.19,94.98,95.12,26495.0,71.9834,72.0742,71.9152,72.0212,26495.0
2017-03-24 12:55:00,95.14,95.14,94.91,94.94,12800.0,72.0364,72.0364,71.8622,71.8849,12800.0
2017-03-24 13:00:00,94.93,94.97,94.91,94.91,8147.0,71.8774,71.9077,71.8622,71.8622,8147.0
2017-03-24 13:05:00,94.9,94.91,94.79,94.85,14987.0,71.8547,71.8622,71.7714,71.8168,14987.0
2017-03-24 13:10:00,94.87,94.9,94.83,94.86,10883.0,71.8319,71.8547,71.8017,71.8244,10883.0
2017-03-24 13:15:00,94.84,94.94,94.84,94.94,9994.0,71.8092,71.8849,71.8092,71.8849,9994.0
2017-03-24 13:20:00,94.95,95.11,94.95,95.08,14131.0,71.8925,72.0137,71.8925,71.9909,14131.0
2017-03-24 13:25:00,95.08,95.1,95.03,95.04,12357.0,71.9909,72.0061,71.9531,71.9607,12357.0
2017-03-24 13:30:00,95.03,95.15,95.01,95.15,19800.0,71.9531,72.0439,71.9379,72.0439,19800.0
2017-03-24 13:35:00,95.12,95.12,94.98,95.0,12264.0,72.0212,72.0212,71.9152,71.9304,12264.0
2017-03-24 13:40:00,94.99,95.0,94.86,94.86,7616.0,71.9228,71.9304,71.8244,71.8244,7616.0
2017-03-24 13:45:00,94.87,95.01,94.87,95.01,10268.0,71.8319,71.9379,71.8319,71.9379,10268.0
2017-03-24 13:50:00,95.03,95.07,95.01,95.05,15403.0,71.9531,71.9834,71.9379,71.9682,15403.0
2017-03-24 13:55:00,95.03,95.06,94.95,94.99,12724.0,71.9531,71.9758,71.8925,71.9228,12724.0
2017-03-24 14:00:00,95.01,95.16,95.01,95.13,17024.0,71.9379,72.0515,71.9379,72.0288,17024.0
2017-03-24 14:05:00,95.15,95.23,95.13,95.15,21719.0,72.0439,72.1045,72.0288,72.0439,21719.0
2017-03-24 14:10:00,95.15,95.25,95.15,95.15,16526.0,72.0439,72.1197,72.0439,72.0439,16526.0
2017-03-24 14:15:00,95.14,95.15,95.05,95.15,12041.0,72.0364,72.0439,71.9682,72.0439,12041.0
2017-03-24 14:20:00,95.13,95.19,95.1,95.11,14451.0,72.0288,72.0742,72.0061,72.0137,14451.0
2017-03-24 14:25:00,95.12,95.18,95.06,95.18,14845.0,72.0212,72.0667,71.9758,72.0667,14845.0
2017-03-24 14:30:00,95.18,95.22,95.14,95.15,14856.0,72.0667,72.0969,72.0364,72.0439,14856.0
2017-03-24 14:35:00,95.17,95.17,95.09,95.09,14195.0,72.0591,72.0591,71.9985,71.9985,14195.0
2017-03-24 14:40:00,95.1,95.1,95.05,95.07,24817.0,72.0061,72.0061,71.9682,71.9834,24817.0
2017-03-24 14:45:00,95.07,95.13,95.06,95.11,12133.0,71.9834,72.0288,71.9758,72.0137,12133.0
2017-03-24 14:50:00,95.13,95.15,94.94,94.95,19789.0,72.0288,72.0439,71.8849,71.8925,19789.0
2017-03-24 14:55:00,94.97,95.13,94.93,95.12,19905.0,71.9077,72.0288,71.8774,72.0212,19905.0
2017-03-24 15:00:00,95.12,95.12,94.85,94.88,16238.0,72.0212,72.0212,71.8168,71.8395,16238.0
2017-03-24 15:05:00,94.84,95.08,94.8,94.97,52088.0,71.8092,71.9909,71.7789,71.9077,52088.0
2017-03-24 15:10:00,94.95,94.98,94.77,94.78,55222.0,71.8925,71.9152,71.7562,71.7638,55222.0
2017-03-24 15:15:00,94.8,94.87,94.76,94.79,65635.0,71.7789,71.8319,71.7487,71.7714,65635.0
2017-03-24 15:20:00,94.8,94.8,94.65,94.7,31326.0,71.7789,71.7789,71.6654,71.7032,31326.0
2017-03-24 15:25:00,94.71,94.84,94.7,94.81,22391.0,71.7108,71.8092,71.7032,71.7865,22391.0
2017-03-24 15:30:00,94.81,94.91,94.67,94.88,66035.0,71.7865,71.8622,71.6805,71.8395,66035.0
2017-03-24 15:35:00,94.87,95.07,94.74,95.01,49734.0,71.8319,71.9834,71.7335,71.9379,49734.0
2017-03-24 15:40:00,95.04,95.17,94.96,94.98,36517.0,71.9607,72.0591,71.9001,71.9152,36517.0
2017-03-24 15:45:00,94.94,94.94,94.55,94.72,75000.0,71.8849,71.8849,71.5897,71.7184,75000.0
2017-03-24 15:50:00,94.69,94.9,94.68,94.86,59616.0,71.6957,71.8547,71.6881,71.8244,59616.0
2017-03-24 15:55:00,94.87,94.95,94.79,94.84,143754.0,71.8319,71.8925,71.7714,71.8092,143754.0
2017-03-27 09:30:00,93.35,93.99,93.16,93.16,62393.0,70.6811,71.1656,70.5372,70.5372,62393.0
2017-03-27 09:35:00,93.17,93.46,93.16,93.38,30861.0,70.5448,70.7643,70.5372,70.7038,30861.0
2017-03-27 09:40:00,93.41,93.42,93.19,93.22,28456.0,70.7265,70.7341,70.5599,70.5826,28456.0
2017-03-27 09:45:00,93.18,93.29,93.03,93.09,79787.0,70.5523,70.6356,70.4388,70.4842,79787.0
2017-03-27 09:50:00,93.09,93.47,93.07,93.34,25312.0,70.4842,70.7719,70.4691,70.6735,25312.0
2017-03-27 09:55:00,93.34,93.38,93.08,93.3,40380.0,70.6735,70.7038,70.4766,70.6432,40380.0
2017-03-27 10:00:00,93.27,93.27,93.03,93.21,24948.0,70.6205,70.6205,70.4388,70.5751,24948.0
2017-03-27 10:05:00,93.22,93.31,93.07,93.15,16021.0,70.5826,70.6508,70.4691,70.5296,16021.0
2017-03-27 10:10:00,93.15,93.26,93.15,93.2,22270.0,70.5296,70.6129,70.5296,70.5675,22270.0
2017-03-27 10:15:00,93.2,93.44,93.2,93.41,27336.0,70.5675,70.7492,70.5675,70.7265,27336.0
2017-03-27 10:20:00,93.44,93.58,93.42,93.45,24823.0,70.7492,70.8552,70.7341,70.7568,24823.0
2017-03-27 10:25:00,93.47,93.48,93.27,93.27,33536.0,70.7719,70.7795,70.6205,70.6205,33536.0
2017-03-27 10:30:00,93.28,93.41,93.23,93.28,23540.0,70.6281,70.7265,70.5902,70.6281,23540.0
2017-03-27 10:35:00,93.26,93.27,93.1,93.22,40174.0,70.6129,70.6205,70.4918,70.5826,40174.0
2017-03-27 10:40:00,93.21,93.41,93.2,93.41,36456.0,70.5751,70.7265,70.5675,70.7265,36456.0
2017-03-27 10:45:00,93.42,93.42,93.3,93.4,23505.0,70.7341,70.7341,70.6432,70.7189,23505.0
2017-03-27 10:50:00,93.35,93.38,93.26,93.36,22292.0,70.6811,70.7038,70.6129,70.6886,22292.0
2017-03-27 10:55:00,93.36,93.61,93.36,93.59,39907.0,70.6886,70.8779,70.6886,70.8628,39907.0
2017-03-27 11:00:00,93.59,93.67,93.45,93.65,40463.0,70.8628,70.9233,70.7568,70.9082,40463.0
2017-03-27 11:05:00,93.65,93.68,93.54,93.57,27485.0,70.9082,70.9309,70.8249,70.8476,27485.0
2017-03-27 11:10:00,93.56,93.63,93.49,93.5,25407.0,70.8401,70.8931,70.7871,70.7946,25407.0
2017-03-27 11:15:00,93.49,93.6,93.44,93.44,14136.0,70.7871,70.8703,70.7492,70.7492,14136.0
2017-03-27 11:20:00,93.44,93.63,93.44,93.63,27528.0,70.7492,70.8931,70.7492,70.8931,27528.0
2017-03-27 11:25:00,93.62,93.73,93.53,93.69,26047.0,70.8855,70.9688,70.8173,70.9385,26047.0
2017-03-27 11:30:00,93.71,93.78,93.67,93.7,22245.0,70.9536,71.0066,70.9233,70.9461,22245.0
2017-03-27 11:35:00,93.71,93.77,93.68,93.7,27290.0,70.9536,70.9991,70.9309,70.9461,27290.0
2017-03-27 11:40:00,93.72,93.77,93.66,93.71,57845.0,70.9612,70.9991,70.9158,70.9536,57845.0
2017-03-27 11:45:00,93.72,93.79,93.67,93.73,38696.0,70.9612,71.0142,70.9233,70.9688,38696.0
2017-03-27 11:50:00,93.73,93.75,93.6,93.64,29592.0,70.9688,70.9839,70.8703,70.9006,29592.0
2017-03-27 11:55:00,93.65,93.67,93.59,93.63,20894.0,70.9082,70.9233,70.8628,70.8931,20894.0
2017-03-27 12:00:00,93.63,93.65,93.58,93.64,11946.0,70.8931,70.9082,70.8552,70.9006,11946.0
2017-03-27 12:05:00,93.68,93.73,93.35,93.37,21017.0,70.9309,70.9688,70.6811,70.6962,21017.0
2017-03-27 12:10:00,93.36,93.47,93.34,93.4,13976.0,70.6886,70.7719,70.6735,70.7189,13976.0
2017-03-27 12:15:00,93.42,93.47,93.37,93.37,15616.0,70.7341,70.7719,70.6962,70.6962,15616.0
2017-03-27 12:20:00,93.4,93.48,93.37,93.45,10163.0,70.7189,70.7795,70.6962,70.7568,10163.0
2017-03-27 12:25:00,93.44,93.46,93.37,93.39,7923.0,70.7492,70.7643,70.6962,70.7113,7923.0
2017-03-27 12:30:00,93.4,93.43,93.35,93.41,17714.0,70.7189,70.7416,70.6811,70.7265,17714.0
2017-03-27 12:35:00,93.4,93.46,93.37,93.4,12516.0,70.7189,70.7643,70.6962,70.7189,12516.0
2017-03-27 12:40:00,93.4,93.47,93.39,93.43,9752.0,70.7189,70.7719,70.7113,70.7416,9752.0
2017-03-27 12:45:00,93.44,93.59,93.44,93.58,14253.0,70.7492,70.8628,70.7492,70.8552,14253.0
2017-03-27 12:50:00,93.58,93.63,93.54,93.61,12767.0,70.8552,70.8931,70.8249,70.8779,12767.0
2017-03-27 12:55:00,93.62,93.62,93.54,93.56,11993.0,70.8855,70.8855,70.8249,70.8401,11993.0
2017-03-27 13:00:00,93.55,93.72,93.53,93.66,17488.0,70.8325,70.9612,70.8173,70.9158,17488.0
2017-03-27 13:05:00,93.69,93.72,93.61,93.67,11496.0,70.9385,70.9612,70.8779,70.9233,11496.0
2017-03-27 13:10:00,93.66,93.71,93.6,93.67,11635.0,70.9158,70.9536,70.8703,70.9233,11635.0
2017-03-27 13:15:00,93.68,93.73,93.6,93.63,27129.0,70.9309,70.9688,70.8703,70.8931,27129.0
2017-03-27 13:20:00,93.66,93.71,93.62,93.65,15955.0,70.9158,70.9536,70.8855,70.9082,15955.0
2017-03-27 13:25:00,93.63,93.63,93.52,93.56,7101.0,70.8931,70.8931,70.8098,70.8401,7101.0
2017-03-27 13:30:00,93.55,93.57,93.5,93.51,12566.0,70.8325,70.8476,70.7946,70.8022,12566.0
2017-03-27 13:35:00,93.5,93.56,93.41,93.41,10761.0,70.7946,70.8401,70.7265,70.7265,10761.0
2017-03-27 13:40:00,93.4,93.42,93.3,93.36,9230.0,70.7189,70.7341,70.6432,70.6886,9230.0
2017-03-27 13:45:00,93.34,93.34,93.27,93.28,6660.0,70.6735,70.6735,70.6205,70.6281,6660.0
2017-03-27 13:50:00,93.28,93.33,93.27,93.31,10469.0,70.6281,70.6659,70.6205,70.6508,10469.0
2017-03-27 13:55:00,93.33,93.35,93.29,93.31,10737.0,70.6659,70.6811,70.6356,70.6508,10737.0
2017-03-27 14:00:00,93.31,93.37,93.28,93.34,12937.0,70.6508,70.6962,70.6281,70.6735,12937.0
2017-03-27 14:05:00,93.34,93.39,93.31,93.31,19657.0,70.6735,70.7113,70.6508,70.6508,19657.0
2017-03-27 14:10:00,93.31,93.32,93.21,93.23,14196.0,70.6508,70.6583,70.5751,70.5902,14196.0
2017-03-27 14:15:00,93.23,93.23,93.07,93.11,18683.0,70.5902,70.5902,70.4691,70.4993,18683.0
2017-03-27 14:20:00,93.12,93.12,93.05,93.06,29245.0,70.5069,70.5069,70.4539,70.4615,29245.0
2017-03-27 14:25:00,93.07,93.29,93.03,93.25,23545.0,70.4691,70.6356,70.4388,70.6053,23545.0
2017-03-27 14:30:00,93.24,93.27,93.19,93.2,15569.0,70.5978,70.6205,70.5599,70.5675,15569.0
2017-03-27 14:35:00,93.2,93.22,93.14,93.19,12471.0,70.5675,70.5826,70.5221,70.5599,12471.0
2017-03-27 14:40:00,93.17,93.2,93.11,93.15,13796.0,70.5448,70.5675,70.4993,70.5296,13796.0
2017-03-27 14:45:00,93.14,93.27,93.12,93.22,18124.0,70.5221,70.6205,70.5069,70.5826,18124.0
2017-03-27 14:50:00,93.23,93.3,93.22,93.25,20106.0,70.5902,70.6432,70.5826,70.6053,20106.0
2017-03-27 14:55:00,93.25,93.39,93.23,93.39,23949.0,70.6053,70.7113,70.5902,70.7113,23949.0
2017-03-27 15:00:00,93.37,93.42,93.34,93.41,25294.0,70.6962,70.7341,70.6735,70.7265,25294.0
2017-03-27 15:05:00,93.4,93.44,93.38,93.41,32978.0,70.7189,70.7492,70.7038,70.7265,32978.0
2017-03-27 15:10:00,93.42,93.45,93.38,93.39,31585.0,70.7341,70.7568,70.7038,70.7113,31585.0
2017-03-27 15:15:00,93.41,93.46,93.38,93.44,19665.0,70.7265,70.7643,70.7038,70.7492,19665.0
2017-03-27 15:20:00,93.42,93.46,93.32,93.36,27024.0,70.7341,70.7643,70.6583,70.6886,27024.0
2017-03-27 15:25:00,93.34,93.43,93.34,93.36,17540.0,70.6735,70.7416,70.6735,70.6886,17540.0
2017-03-27 15:30:00,93.37,93.39,93.28,93.3,29003.0,70.6962,70.7113,70.6281,70.6432,29003.0
2017-03-27 15:35:00,93.29,93.53,93.29,93.51,37560.0,70.6356,70.8173,70.6356,70.8022,37560.0
2017-03-27 15:40:00,93.51,93.73,93.51,93.69,58331.0,70.8022,70.9688,70.8022,70.9385,58331.0
2017-03-27 15:45:00,93.67,93.69,93.53,93.53,49967.0,70.9233,70.9385,70.8173,70.8173,49967.0
2017-03-27 15:50:00,93.53,93.59,93.45,93.46,76344.0,70.8173,70.8628,70.7568,70.7643,76344.0
2017-03-27 15:55:00,93.46,93.47,93.36,93.38,158573.0,70.7643,70.7719,70.6886,70.7038,158573.0
2017-03-28 09:30:00,93.5,93.97,93.5,93.75,58930.0,70.7946,71.1505,70.7946,70.9839,58930.0
2017-03-28 09:35:00,93.7,94.05,93.66,94.04,37562.0,70.9461,71.2111,70.9158,71.2035,37562.0
2017-03-28 09:40:00,93.99,94.04,93.82,94.0,47651.0,71.1656,71.2035,71.0369,71.1732,47651.0
2017-03-28 09:45:00,93.99,94.02,93.79,93.95,30967.0,71.1656,71.1884,71.0142,71.1354,30967.0
2017-03-28 09:50:00,93.95,94.04,93.48,93.52,50165.0,71.1354,71.2035,70.7795,70.8098,50165.0
2017-03-28 09:55:00,93.52,93.75,93.45,93.71,16526.0,70.8098,70.9839,70.7568,70.9536,16526.0
2017-03-28 10:00:00,93.66,93.98,93.66,93.93,32334.0,70.9158,71.1581,70.9158,71.1202,32334.0
2017-03-28 10:05:00,93.93,94.0,93.85,94.0,27085.0,71.1202,71.1732,71.0596,71.1732,27085.0
2017-03-28 10:10:00,93.99,94.2,93.97,94.09,29218.0,71.1656,71.3246,71.1505,71.2414,29218.0
2017-03-28 10:15:00,94.09,94.17,94.02,94.04,18342.0,71.2414,71.3019,71.1884,71.2035,18342.0
2017-03-28 10:20:00,94.01,94.01,93.85,94.0,18716.0,71.1808,71.1808,71.0596,71.1732,18716.0
2017-03-28 10:25:00,93.97,94.06,93.86,94.03,13652.0,71.1505,71.2186,71.0672,71.1959,13652.0
2017-03-28 10:30:00,94.06,94.1,93.98,94.02,17663.0,71.2186,71.2489,71.1581,71.1884,17663.0
2017-03-28 10:35:00,94.04,94.15,94.02,94.05,25027.0,71.2035,71.2868,71.1884,71.2111,25027.0
2017-03-28 10:40:00,94.05,94.06,93.95,93.98,29143.0,71.2111,71.2186,71.1354,71.1581,29143.0
2017-03-28 10:45:00,93.98,94.09,93.9,94.08,13505.0,71.1581,71.2414,71.0975,71.2338,13505.0
2017-03-28 10:50:00,94.07,94.39,94.03,94.38,28983.0,71.2262,71.4685,71.1959,71.4609,28983.0
2017-03-28 10:55:00,94.38,94.57,94.27,94.55,39630.0,71.4609,71.6048,71.3776,71.5897,39630.0
2017-03-28 11:00:00,94.55,94.55,94.24,94.31,56992.0,71.5897,71.5897,71.3549,71.4079,56992.0
2017-03-28 11:05:00,94.35,94.79,94.35,94.55,42738.0,71.4382,71.7714,71.4382,71.5897,42738.0
2017-03-28 11:10:00,94.57,94.57,94.32,94.39,39514.0,71.6048,71.6048,71.4155,71.4685,39514.0
2017-03-28 11:15:00,94.36,94.44,94.13,94.14,23480.0,71.4458,71.5064,71.2716,71.2792,23480.0
2017-03-28 11:20:00,94.15,94.41,94.12,94.25,27994.0,71.2868,71.4836,71.2641,71.3625,27994.0
2017-03-28 11:25:00,94.25,94.46,94.24,94.4,22770.0,71.3625,71.5215,71.3549,71.4761,22770.0
2017-03-28 11:30:00,94.46,94.51,94.37,94.37,29408.0,71.5215,71.5594,71.4534,71.4534,29408.0
2017-03-28 11:35:00,94.37,94.39,94.17,94.17,45217.0,71.4534,71.4685,71.3019,71.3019,45217.0
2017-03-28 11:40:00,94.18,94.34,94.18,94.29,73934.0,71.3095,71.4306,71.3095,71.3928,73934.0
2017-03-28 11:45:00,94.3,94.66,94.3,94.63,20476.0,71.4004,71.6729,71.4004,71.6502,20476.0
2017-03-28 11:50:00,94.64,94.75,94.54,94.73,81538.0,71.6578,71.7411,71.5821,71.7259,81538.0
2017-03-28 11:55:00,94.73,94.79,94.59,94.65,25333.0,71.7259,71.7714,71.6199,71.6654,25333.0
2017-03-28 12:00:00,94.66,94.75,94.64,94.69,17956.0,71.6729,71.7411,71.6578,71.6957,17956.0
2017-03-28 12:05:00,94.71,94.75,94.66,94.67,64703.0,71.7108,71.7411,71.6729,71.6805,64703.0
2017-03-28 12:10:00,94.69,94.91,94.67,94.89,18547.0,71.6957,71.8622,71.6805,71.8471,18547.0
2017-03-28 12:15:00,94.89,95.03,94.84,94.85,58593.0,71.8471,71.9531,71.8092,71.8168,58593.0
2017-03-28 12:20:00,94.85,95.02,94.84,94.91,20880.0,71.8168,71.9455,71.8092,71.8622,20880.0
2017-03-28 12:25:00,94.92,95.08,94.87,95.04,21248.0,71.8698,71.9909,71.8319,71.9607,21248.0
2017-03-28 12:30:00,95.02,95.19,95.0,95.13,24069.0,71.9455,72.0742,71.9304,72.0288,24069.0
2017-03-28 12:35:00,95.13,95.22,95.08,95.18,12537.0,72.0288,72.0969,71.9909,72.0667,12537.0
2017-03-28 12:40:00,95.17,95.2,95.06,95.09,14462.0,72.0591,72.0818,71.9758,71.9985,14462.0
2017-03-28 12:45:00,95.07,95.08,94.87,94.89,18694.0,71.9834,71.9909,71.8319,71.8471,18694.0
2017-03-28 12:50:00,94.88,94.88,94.69,94.75,25411.0,71.8395,71.8395,71.6957,71.7411,25411.0
2017-03-28 12:55:00,94.78,94.93,94.75,94.92,22037.0,71.7638,71.8774,71.7411,71.8698,22037.0
2017-03-28 13:00:00,94.93,94.94,94.8,94.84,19948.0,71.8774,71.8849,71.7789,71.8092,19948.0
2017-03-28 13:05:00,94.84,94.9,94.79,94.81,12640.0,71.8092,71.8547,71.7714,71.7865,12640.0
2017-03-28 13:10:00,94.81,94.87,94.79,94.86,13118.0,71.7865,71.8319,71.7714,71.8244,13118.0
2017-03-28 13:15:00,94.86,94.93,94.86,94.9,25316.0,71.8244,71.8774,71.8244,71.8547,25316.0
2017-03-28 13:20:00,94.9,94.91,94.74,94.84,74054.0,71.8547,71.8622,71.7335,71.8092,74054.0
2017-03-28 13:25:00,94.83,94.94,94.83,94.94,12515.0,71.8017,71.8849,71.8017,71.8849,12515.0
2017-03-28 13:30:00,94.93,94.94,94.78,94.8,29733.0,71.8774,71.8849,71.7638,71.7789,29733.0
2017-03-28 13:35:00,94.81,94.9,94.77,94.78,24772.0,71.7865,71.8547,71.7562,71.7638,24772.0
2017-03-28 13:40:00,94.78,94.88,94.78,94.87,21252.0,71.7638,71.8395,71.7638,71.8319,21252.0
2017-03-28 13:45:00,94.88,94.9,94.84,94.88,48327.0,71.8395,71.8547,71.8092,71.8395,48327.0
2017-03-28 13:50:00,94.87,94.93,94.81,94.81,24027.0,71.8319,71.8774,71.7865,71.7865,24027.0
2017-03-28 13:55:00,94.82,95.01,94.81,95.01,13802.0,71.7941,71.9379,71.7865,71.9379,13802.0
2017-03-28 14:00:00,95.0,95.08,94.98,95.08,12273.0,71.9304,71.9909,71.9152,71.9909,12273.0
2017-03-28 14:05:00,95.09,95.13,95.0,95.04,13219.0,71.9985,72.0288,71.9304,71.9607,13219.0
2017-03-28 14:10:00,95.02,95.25,95.02,95.25,39670.0,71.9455,72.1197,71.9455,72.1197,39670.0
2017-03-28 14:15:00,95.22,95.23,95.08,95.09,20320.0,72.0969,72.1045,71.9909,71.9985,20320.0
2017-03-28 14:20:00,95.09,95.18,95.08,95.17,13288.0,71.9985,72.0667,71.9909,72.0591,13288.0
2017-03-28 14:25:00,95.19,95.23,95.11,95.21,25022.0,72.0742,72.1045,72.0137,72.0894,25022.0
2017-03-28 14:30:00,95.21,95.21,94.98,95.03,17293.0,72.0894,72.0894,71.9152,71.9531,17293.0
2017-03-28 14:35:00,95.02,95.05,94.88,95.03,35921.0,71.9455,71.9682,71.8395,71.9531,35921.0
2017-03-28 14:40:00,95.05,95.12,95.0,95.0,18619.0,71.9682,72.0212,71.9304,71.9304,18619.0
2017-03-28 14:45:00,95.04,95.06,94.89,94.89,17062.0,71.9607,71.9758,71.8471,71.8471,17062.0
2017-03-28 14:50:00,94.91,95.01,94.9,94.91,26864.0,71.8622,71.9379,71.8547,71.8622,26864.0
2017-03-28 14:55:00,94.91,94.91,94.67,94.75,50801.0,71.8622,71.8622,71.6805,71.7411,50801.0
2017-03-28 15:00:00,94.75,94.77,94.53,94.54,30400.0,71.7411,71.7562,71.5745,71.5821,30400.0
2017-03-28 15:05:00,94.54,94.64,94.5,94.6,23823.0,71.5821,71.6578,71.5518,71.6275,23823.0
2017-03-28 15:10:00,94.6,94.87,94.59,94.82,18902.0,71.6275,71.8319,71.6199,71.7941,18902.0
2017-03-28 15:15:00,94.82,94.87,94.78,94.86,28129.0,71.7941,71.8319,71.7638,71.8244,28129.0
2017-03-28 15:20:00,94.86,95.02,94.83,94.86,25453.0,71.8244,71.9455,71.8017,71.8244,25453.0
2017-03-28 15:25:00,94.87,94.92,94.77,94.92,30871.0,71.8319,71.8698,71.7562,71.8698,30871.0
2017-03-28 15:30:00,94.92,95.02,94.89,94.98,35868.0,71.8698,71.9455,71.8471,71.9152,35868.0
2017-03-28 15:35:00,94.97,95.04,94.93,95.04,45784.0,71.9077,71.9607,71.8774,71.9607,45784.0
2017-03-28 15:40:00,95.04,95.14,94.97,95.04,46188.0,71.9607,72.0364,71.9077,71.9607,46188.0
2017-03-28 15:45:00,95.03,95.26,94.99,95.17,92999.0,71.9531,72.1272,71.9228,72.0591,92999.0
2017-03-28 15:50:00,95.16,95.63,95.14,95.61,126713.0,72.0515,72.4074,72.0364,72.3922,126713.0
2017-03-28 15:55:00,95.6,95.64,95.26,95.28,200675.0,72.3847,72.415,72.1272,72.1424,200675.0
2017-03-29 09:30:00,95.18,95.43,95.0,95.07,49239.0,72.0667,72.256,71.9304,71.9834,49239.0
2017-03-29 09:35:00,95.09,95.1,94.85,94.99,25196.0,71.9985,72.0061,71.8168,71.9228,25196.0
2017-03-29 09:40:00,94.99,95.32,94.99,95.16,26373.0,71.9228,72.1727,71.9228,72.0515,26373.0
2017-03-29 09:45:00,95.15,95.17,94.63,94.7,39898.0,72.0439,72.0591,71.6502,71.7032,39898.0
2017-03-29 09:50:00,94.65,94.98,94.57,94.98,27552.0,71.6654,71.9152,71.6048,71.9152,27552.0
2017-03-29 09:55:00,94.94,95.03,94.85,94.97,19459.0,71.8849,71.9531,71.8168,71.9077,19459.0
2017-03-29 10:00:00,94.97,95.05,94.82,94.82,15941.0,71.9077,71.9682,71.7941,71.7941,15941.0
2017-03-29 10:05:00,94.78,95.03,94.77,94.97,13963.0,71.7638,71.9531,71.7562,71.9077,13963.0
2017-03-29 10:10:00,94.92,95.02,94.82,94.87,23182.0,71.8698,71.9455,71.7941,71.8319,23182.0
2017-03-29 10:15:00,94.88,94.94,94.77,94.86,22115.0,71.8395,71.8849,71.7562,71.8244,22115.0
2017-03-29 10:20:00,94.87,95.08,94.81,95.02,14728.0,71.8319,71.9909,71.7865,71.9455,14728.0
2017-03-29 10:25:00,94.98,95.31,94.98,95.29,19717.0,71.9152,72.1651,71.9152,72.15,19717.0
2017-03-29 10:30:00,95.31,96.09,95.31,96.07,64728.0,72.1651,72.7557,72.1651,72.7405,64728.0
2017-03-29 10:35:00,96.0,96.5,95.81,96.49,137054.0,72.6875,73.0661,72.5437,73.0585,137054.0
2017-03-29 10:40:00,96.53,96.71,96.32,96.67,123053.0,73.0888,73.2251,72.9298,73.1948,123053.0
2017-03-29 10:45:00,96.71,96.85,96.67,96.75,61168.0,73.2251,73.3311,73.1948,73.2554,61168.0
2017-03-29 10:50:00,96.75,96.82,96.66,96.7,51201.0,73.2554,73.3084,73.1873,73.2175,51201.0
2017-03-29 10:55:00,96.7,96.75,96.54,96.73,42385.0,73.2175,73.2554,73.0964,73.2403,42385.0
2017-03-29 11:00:00,96.72,96.77,96.48,96.63,29445.0,73.2327,73.2706,73.051,73.1645,29445.0
2017-03-29 11:05:00,96.63,96.82,96.54,96.82,22605.0,73.1645,73.3084,73.0964,73.3084,22605.0
2017-03-29 11:10:00,96.81,96.9,96.76,96.79,37855.0,73.3008,73.369,73.263,73.2857,37855.0
2017-03-29 11:15:00,96.8,96.81,96.69,96.75,21172.0,73.2933,73.3008,73.21,73.2554,21172.0
2017-03-29 11:20:00,96.75,96.91,96.7,96.83,28145.0,73.2554,73.3766,73.2175,73.316,28145.0
2017-03-29 11:25:00,96.84,97.03,96.83,96.96,33203.0,73.3236,73.4674,73.316,73.4144,33203.0
2017-03-29 11:30:00,96.96,97.0,96.85,96.93,42895.0,73.4144,73.4447,73.3311,73.3917,42895.0
2017-03-29 11:35:00,96.93,97.01,96.88,96.93,22153.0,73.3917,73.4523,73.3538,73.3917,22153.0
2017-03-29 11:40:00,96.91,97.06,96.88,97.03,35954.0,73.3766,73.4901,73.3538,73.4674,35954.0
2017-03-29 11:45:00,97.0,97.1,96.9,96.93,13081.0,73.4447,73.5204,73.369,73.3917,13081.0
2017-03-29 11:50:00,96.9,97.0,96.74,96.97,30584.0,73.369,73.4447,73.2478,73.422,30584.0
2017-03-29 11:55:00,96.94,97.09,96.89,97.07,23002.0,73.3993,73.5128,73.3614,73.4977,23002.0
2017-03-29 12:00:00,97.07,97.07,96.91,96.91,33579.0,73.4977,73.4977,73.3766,73.3766,33579.0
2017-03-29 12:05:00,96.91,96.97,96.89,96.94,23709.0,73.3766,73.422,73.3614,73.3993,23709.0
2017-03-29 12:10:00,96.95,96.98,96.88,96.93,39391.0,73.4068,73.4296,73.3538,73.3917,39391.0
2017-03-29 12:15:00,96.92,97.01,96.92,96.95,26648.0,73.3841,73.4523,73.3841,73.4068,26648.0
2017-03-29 12:20:00,96.93,97.03,96.92,97.03,23997.0,73.3917,73.4674,73.3841,73.4674,23997.0
2017-03-29 12:25:00,97.03,97.03,96.94,96.96,8926.0,73.4674,73.4674,73.3993,73.4144,8926.0
2017-03-29 12:30:00,96.95,96.97,96.91,96.95,19296.0,73.4068,73.422,73.3766,73.4068,19296.0
2017-03-29 12:35:00,96.97,97.01,96.91,96.95,16970.0,73.422,73.4523,73.3766,73.4068,16970.0
2017-03-29 12:40:00,96.94,97.0,96.93,96.98,12852.0,73.3993,73.4447,73.3917,73.4296,12852.0
2017-03-29 12:45:00,96.99,97.0,96.92,96.94,12551.0,73.4371,73.4447,73.3841,73.3993,12551.0
2017-03-29 12:50:00,96.94,96.97,96.91,96.96,20128.0,73.3993,73.422,73.3766,73.4144,20128.0
2017-03-29 12:55:00,96.93,96.95,96.87,96.89,25151.0,73.3917,73.4068,73.3463,73.3614,25151.0
2017-03-29 13:00:00,96.89,96.94,96.57,96.62,35332.0,73.3614,73.3993,73.1191,73.157,35332.0
2017-03-29 13:05:00,96.61,96.76,96.55,96.66,36254.0,73.1494,73.263,73.104,73.1873,36254.0
2017-03-29 13:10:00,96.63,96.72,96.57,96.72,24020.0,73.1645,73.2327,73.1191,73.2327,24020.0
2017-03-29 13:15:00,96.71,96.81,96.65,96.7,14595.0,73.2251,73.3008,73.1797,73.2175,14595.0
2017-03-29 13:20:00,96.7,96.92,96.7,96.91,19227.0,73.2175,73.3841,73.2175,73.3766,19227.0
2017-03-29 13:25:00,96.91,96.91,96.78,96.81,12063.0,73.3766,73.3766,73.2781,73.3008,12063.0
2017-03-29 13:30:00,96.83,96.83,96.73,96.8,10476.0,73.316,73.316,73.2403,73.2933,10476.0
2017-03-29 13:35:00,96.79,96.83,96.75,96.81,24355.0,73.2857,73.316,73.2554,73.3008,24355.0
2017-03-29 13:40:00,96.8,96.83,96.76,96.8,24931.0,73.2933,73.316,73.263,73.2933,24931.0
2017-03-29 13:45:00,96.82,96.84,96.71,96.74,22187.0,73.3084,73.3236,73.2251,73.2478,22187.0
2017-03-29 13:50:00,96.75,96.75,96.66,96.69,18271.0,73.2554,73.2554,73.1873,73.21,18271.0
2017-03-29 13:55:00,96.68,96.74,96.63,96.71,37967.0,73.2024,73.2478,73.1645,73.2251,37967.0
2017-03-29 14:00:00,96.71,96.78,96.65,96.78,22002.0,73.2251,73.2781,73.1797,73.2781,22002.0
2017-03-29 14:05:00,96.77,96.79,96.67,96.75,36792.0,73.2706,73.2857,73.1948,73.2554,36792.0
2017-03-29 14:10:00,96.74,96.75,96.53,96.57,29429.0,73.2478,73.2554,73.0888,73.1191,29429.0
2017-03-29 14:15:00,96.56,96.57,96.47,96.5,17023.0,73.1115,73.1191,73.0434,73.0661,17023.0
2017-03-29 14:20:00,96.5,96.7,96.5,96.69,16445.0,73.0661,73.2175,73.0661,73.21,16445.0
2017-03-29 14:25:00,96.67,96.94,96.63,96.82,33644.0,73.1948,73.3993,73.1645,73.3084,33644.0
2017-03-29 14:30:00,96.86,96.86,96.72,96.77,15738.0,73.3387,73.3387,73.2327,73.2706,15738.0
2017-03-29 14:35:00,96.77,96.84,96.68,96.84,16282.0,73.2706,73.3236,73.2024,73.3236,16282.0
2017-03-29 14:40:00,96.83,96.84,96.75,96.79,11659.0,73.316,73.3236,73.2554,73.2857,11659.0
2017-03-29 14:45:00,96.8,96.9,96.79,96.89,18408.0,73.2933,73.369,73.2857,73.3614,18408.0
2017-03-29 14:50:00,96.89,96.92,96.86,96.88,14640.0,73.3614,73.3841,73.3387,73.3538,14640.0
2017-03-29 14:55:00,96.89,96.95,96.89,96.94,16007.0,73.3614,73.4068,73.3614,73.3993,16007.0
2017-03-29 15:00:00,96.92,97.07,96.92,97.07,23375.0,73.3841,73.4977,73.3841,73.4977,23375.0
2017-03-29 15:05:00,97.07,97.15,96.98,96.99,28302.0,73.4977,73.5583,73.4296,73.4371,28302.0
2017-03-29 15:10:00,96.99,97.03,96.92,96.95,37515.0,73.4371,73.4674,73.3841,73.4068,37515.0
2017-03-29 15:15:00,96.97,96.99,96.89,96.98,38338.0,73.422,73.4371,73.3614,73.4296,38338.0
2017-03-29 15:20:00,96.97,97.09,96.92,96.94,40711.0,73.422,73.5128,73.3841,73.3993,40711.0
2017-03-29 15:25:00,96.95,97.18,96.95,97.18,38489.0,73.4068,73.581,73.4068,73.581,38489.0
2017-03-29 15:30:00,97.18,97.28,97.15,97.21,71419.0,73.581,73.6567,73.5583,73.6037,71419.0
2017-03-29 15:35:00,97.2,97.43,97.18,97.4,87587.0,73.5961,73.7703,73.581,73.7476,87587.0
2017-03-29 15:40:00,97.41,97.56,97.28,97.38,130510.0,73.7551,73.8687,73.6567,73.7324,130510.0
2017-03-29 15:45:00,97.36,97.36,97.11,97.13,71974.0,73.7173,73.7173,73.528,73.5431,71974.0
2017-03-29 15:50:00,97.15,97.22,96.99,96.99,82278.0,73.5583,73.6113,73.4371,73.4371,82278.0
2017-03-29 15:55:00,97.01,97.05,96.95,96.99,127674.0,73.4523,73.4826,73.4068,73.4371,127674.0
2017-03-30 09:30:00,98.19,100.16,98.11,99.81,541776.0,74.3457,75.8373,74.2851,75.5723,541776.0
2017-03-30 09:35:00,99.83,99.95,98.88,99.0,257777.0,75.5875,75.6783,74.8682,74.959,257777.0
2017-03-30 09:40:00,99.02,99.05,98.54,98.7,159062.0,74.9742,74.9969,74.6107,74.7319,159062.0
2017-03-30 09:45:00,98.71,98.77,98.15,98.41,132459.0,74.7394,74.7849,74.3154,74.5123,132459.0
2017-03-30 09:50:00,98.45,98.64,98.08,98.18,53880.0,74.5426,74.6864,74.2624,74.3381,53880.0
2017-03-30 09:55:00,98.15,98.54,98.14,98.29,49065.0,74.3154,74.6107,74.3079,74.4214,49065.0
2017-03-30 10:00:00,98.29,98.29,97.83,98.05,61314.0,74.4214,74.4214,74.0731,74.2397,61314.0
2017-03-30 10:05:00,98.02,98.08,97.79,97.95,74042.0,74.217,74.2624,74.0429,74.164,74042.0
2017-03-30 10:10:00,97.95,98.02,97.71,97.77,44253.0,74.164,74.217,73.9823,74.0277,44253.0
2017-03-30 10:15:00,97.77,97.98,97.75,97.96,34669.0,74.0277,74.1867,74.0126,74.1716,34669.0
2017-03-30 10:20:00,97.96,97.96,97.67,97.71,45365.0,74.1716,74.1716,73.952,73.9823,45365.0
2017-03-30 10:25:00,97.72,97.86,97.58,97.84,30248.0,73.9899,74.0959,73.8839,74.0807,30248.0
2017-03-30 10:30:00,97.78,97.92,97.73,97.73,27003.0,74.0353,74.1413,73.9974,73.9974,27003.0
2017-03-30 10:35:00,97.73,98.04,97.67,97.89,49925.0,73.9974,74.2321,73.952,74.1186,49925.0
2017-03-30 10:40:00,97.84,98.08,97.83,97.91,36077.0,74.0807,74.2624,74.0731,74.1337,36077.0
2017-03-30 10:45:00,97.92,98.37,97.92,98.23,47129.0,74.1413,74.482,74.1413,74.376,47129.0
2017-03-30 10:50:00,98.27,98.43,98.19,98.36,27597.0,74.4063,74.5274,74.3457,74.4744,27597.0
2017-03-30 10:55:00,98.39,98.57,98.27,98.51,63628.0,74.4972,74.6334,74.4063,74.588,63628.0
2017-03-30 11:00:00,98.5,98.61,98.44,98.61,32474.0,74.5804,74.6637,74.535,74.6637,32474.0
2017-03-30 11:05:00,98.64,98.77,98.58,98.66,30195.0,74.6864,74.7849,74.641,74.7016,30195.0
2017-03-30 11:10:00,98.68,98.82,98.5,98.77,36293.0,74.7167,74.8227,74.5804,74.7849,36293.0
2017-03-30 11:15:00,98.82,99.28,98.74,99.26,77571.0,74.8227,75.171,74.7622,75.1559,77571.0
2017-03-30 11:20:00,99.24,99.24,98.92,98.93,67503.0,75.1407,75.1407,74.8984,74.906,67503.0
2017-03-30 11:25:00,98.92,99.08,98.86,98.86,32489.0,74.8984,75.0196,74.853,74.853,32489.0
2017-03-30 11:30:00,98.86,99.13,98.84,99.02,64637.0,74.853,75.0575,74.8379,74.9742,64637.0
2017-03-30 11:35:00,99.03,99.08,98.94,99.08,25745.0,74.9817,75.0196,74.9136,75.0196,25745.0
2017-03-30 11:40:00,99.08,99.12,98.96,99.0,43722.0,75.0196,75.0499,74.9287,74.959,43722.0
2017-03-30 11:45:00,99.01,99.11,98.86,98.94,20039.0,74.9666,75.0423,74.853,74.9136,20039.0
2017-03-30 11:50:00,98.94,99.06,98.93,99.01,14017.0,74.9136,75.0045,74.906,74.9666,14017.0
2017-03-30 11:55:00,98.99,99.1,98.95,99.01,15130.0,74.9514,75.0347,74.9212,74.9666,15130.0
2017-03-30 12:00:00,98.98,99.02,98.74,98.8,52931.0,74.9439,74.9742,74.7622,74.8076,52931.0
2017-03-30 12:05:00,98.76,98.86,98.59,98.82,59051.0,74.7773,74.853,74.6486,74.8227,59051.0
2017-03-30 12:10:00,98.8,98.82,98.5,98.5,17791.0,74.8076,74.8227,74.5804,74.5804,17791.0
2017-03-30 12:15:00,98.5,98.67,98.49,98.58,20110.0,74.5804,74.7092,74.5729,74.641,20110.0
2017-03-30 12:20:00,98.59,98.65,98.51,98.53,22978.0,74.6486,74.694,74.588,74.6032,22978.0
2017-03-30 12:25:00,98.52,98.59,98.48,98.57,35896.0,74.5956,74.6486,74.5653,74.6334,35896.0
2017-03-30 12:30:00,98.56,98.59,98.43,98.54,18980.0,74.6259,74.6486,74.5274,74.6107,18980.0
2017-03-30 12:35:00,98.52,98.52,98.11,98.19,27692.0,74.5956,74.5956,74.2851,74.3457,27692.0
2017-03-30 12:40:00,98.19,98.22,98.02,98.21,32747.0,74.3457,74.3684,74.217,74.3609,32747.0
2017-03-30 12:45:00,98.22,98.4,98.22,98.3,31436.0,74.3684,74.5047,74.3684,74.429,31436.0
2017-03-30 12:50:00,98.28,98.35,98.22,98.28,17959.0,74.4139,74.4669,74.3684,74.4139,17959.0
2017-03-30 12:55:00,98.28,98.3,98.13,98.24,17504.0,74.4139,74.429,74.3003,74.3836,17504.0
2017-03-30 13:00:00,98.22,98.33,98.16,98.32,15943.0,74.3684,74.4517,74.323,74.4442,15943.0
2017-03-30 13:05:00,98.31,98.49,98.3,98.48,21386.0,74.4366,74.5729,74.429,74.5653,21386.0
2017-03-30 13:10:00,98.46,98.5,98.38,98.44,27867.0,74.5502,74.5804,74.4896,74.535,27867.0
2017-03-30 13:15:00,98.44,98.5,98.29,98.33,19212.0,74.535,74.5804,74.4214,74.4517,19212.0
2017-03-30 13:20:00,98.31,98.49,98.27,98.41,22529.0,74.4366,74.5729,74.4063,74.5123,22529.0
2017-03-30 13:25:00,98.41,98.43,98.26,98.39,18255.0,74.5123,74.5274,74.3987,74.4972,18255.0
2017-03-30 13:30:00,98.39,98.48,98.38,98.46,12991.0,74.4972,74.5653,74.4896,74.5502,12991.0
2017-03-30 13:35:00,98.46,98.48,98.34,98.42,35483.0,74.5502,74.5653,74.4593,74.5199,35483.0
2017-03-30 13:40:00,98.42,98.45,98.32,98.4,17229.0,74.5199,74.5426,74.4442,74.5047,17229.0
2017-03-30 13:45:00,98.39,98.47,98.39,98.44,10722.0,74.4972,74.5577,74.4972,74.535,10722.0
2017-03-30 13:50:00,98.42,98.43,98.35,98.42,13812.0,74.5199,74.5274,74.4669,74.5199,13812.0
2017-03-30 13:55:00,98.39,98.44,98.34,98.42,14927.0,74.4972,74.535,74.4593,74.5199,14927.0
2017-03-30 14:00:00,98.41,98.5,98.41,98.41,28781.0,74.5123,74.5804,74.5123,74.5123,28781.0
2017-03-30 14:05:00,98.44,98.44,98.2,98.26,23032.0,74.535,74.535,74.3533,74.3987,23032.0
2017-03-30 14:10:00,98.26,98.33,98.17,98.33,29503.0,74.3987,74.4517,74.3306,74.4517,29503.0
2017-03-30 14:15:00,98.33,98.33,98.22,98.22,31995.0,74.4517,74.4517,74.3684,74.3684,31995.0
2017-03-30 14:20:00,98.24,98.31,98.19,98.19,16318.0,74.3836,74.4366,74.3457,74.3457,16318.0
2017-03-30 14:25:00,98.2,98.34,98.19,98.26,25513.0,74.3533,74.4593,74.3457,74.3987,25513.0
2017-03-30 14:30:00,98.27,98.34,98.23,98.33,35485.0,74.4063,74.4593,74.376,74.4517,35485.0
2017-03-30 14:35:00,98.33,98.35,98.25,98.29,17000.0,74.4517,74.4669,74.3912,74.4214,17000.0
2017-03-30 14:40:00,98.29,98.29,98.16,98.18,17307.0,74.4214,74.4214,74.323,74.3381,17307.0
2017-03-30 14:45:00,98.16,98.22,98.13,98.19,27189.0,74.323,74.3684,74.3003,74.3457,27189.0
2017-03-30 14:50:00,98.19,98.2,97.98,98.0,32168.0,74.3457,74.3533,74.1867,74.2019,32168.0
2017-03-30 14:55:00,98.0,98.07,97.98,98.04,36894.0,74.2019,74.2549,74.1867,74.2321,36894.0
2017-03-30 15:00:00,98.05,98.07,97.97,97.98,29109.0,74.2397,74.2549,74.1791,74.1867,29109.0
2017-03-30 15:05:00,97.98,97.99,97.76,97.77,60421.0,74.1867,74.1943,74.0201,74.0277,60421.0
2017-03-30 15:10:00,97.77,97.95,97.77,97.95,61113.0,74.0277,74.164,74.0277,74.164,61113.0
2017-03-30 15:15:00,97.96,98.01,97.79,97.89,48601.0,74.1716,74.2094,74.0429,74.1186,48601.0
2017-03-30 15:20:00,97.89,97.89,97.54,97.65,75574.0,74.1186,74.1186,73.8536,73.9369,75574.0
2017-03-30 15:25:00,97.63,97.94,97.58,97.63,73994.0,73.9217,74.1564,73.8839,73.9217,73994.0
2017-03-30 15:30:00,97.66,98.07,97.64,98.07,114054.0,73.9444,74.2549,73.9293,74.2549,114054.0
2017-03-30 15:35:00,98.07,98.28,98.04,98.28,100056.0,74.2549,74.4139,74.2321,74.4139,100056.0
2017-03-30 15:40:00,98.28,98.4,98.21,98.23,124712.0,74.4139,74.5047,74.3609,74.376,124712.0
2017-03-30 15:45:00,98.26,98.29,97.76,97.76,104351.0,74.3987,74.4214,74.0201,74.0201,104351.0
2017-03-30 15:50:00,97.77,97.84,97.62,97.66,154868.0,74.0277,74.0807,73.9141,73.9444,154868.0
2017-03-30 15:55:00,97.66,97.74,97.24,97.34,535072.0,73.9444,74.005,73.6264,73.7021,535072.0
2017-03-31 09:30:00,97.18,97.46,97.13,97.34,91292.0,73.581,73.793,73.5431,73.7021,91292.0
2017-03-31 09:35:00,97.3,97.87,97.26,97.71,68256.0,73.6718,74.1034,73.6416,73.9823,68256.0
2017-03-31 09:40:00,97.69,97.71,97.42,97.52,28161.0,73.9671,73.9823,73.7627,73.8384,28161.0
2017-03-31 09:45:00,97.52,97.83,97.48,97.77,36172.0,73.8384,74.0731,73.8081,74.0277,36172.0
2017-03-31 09:50:00,97.76,98.21,97.76,98.14,66678.0,74.0201,74.3609,74.0201,74.3079,66678.0
2017-03-31 09:55:00,98.14,98.47,98.14,98.37,37119.0,74.3079,74.5577,74.3079,74.482,37119.0
2017-03-31 10:00:00,98.37,98.5,98.23,98.4,62179.0,74.482,74.5804,74.376,74.5047,62179.0
2017-03-31 10:05:00,98.36,98.5,97.98,98.04,71654.0,74.4744,74.5804,74.1867,74.2321,71654.0
2017-03-31 10:10:00,98.04,98.04,97.69,97.78,46030.0,74.2321,74.2321,73.9671,74.0353,46030.0
2017-03-31 10:15:00,97.77,97.8,97.69,97.73,27904.0,74.0277,74.0504,73.9671,73.9974,27904.0
2017-03-31 10:20:00,97.73,97.75,97.41,97.45,27676.0,73.9974,74.0126,73.7551,73.7854,27676.0
2017-03-31 10:25:00,97.45,97.55,97.18,97.21,58601.0,73.7854,73.8611,73.581,73.6037,58601.0
2017-03-31 10:30:00,97.26,97.41,97.24,97.38,37195.0,73.6416,73.7551,73.6264,73.7324,37195.0
2017-03-31 10:35:00,97.39,97.62,97.36,97.36,38559.0,73.74,73.9141,73.7173,73.7173,38559.0
2017-03-31 10:40:00,97.35,97.36,97.25,97.36,81172.0,73.7097,73.7173,73.634,73.7173,81172.0
2017-03-31 10:45:00,97.34,97.55,97.34,97.44,29202.0,73.7021,73.8611,73.7021,73.7778,29202.0
2017-03-31 10:50:00,97.44,97.49,97.32,97.37,18682.0,73.7778,73.8157,73.687,73.7248,18682.0
2017-03-31 10:55:00,97.36,97.36,97.15,97.15,24162.0,73.7173,73.7173,73.5583,73.5583,24162.0
2017-03-31 11:00:00,97.11,97.17,96.76,96.76,82855.0,73.528,73.5734,73.263,73.263,82855.0
2017-03-31 11:05:00,96.79,96.97,96.66,96.91,24928.0,73.2857,73.422,73.1873,73.3766,24928.0
2017-03-31 11:10:00,96.94,97.11,96.86,97.11,19725.0,73.3993,73.528,73.3387,73.528,19725.0
2017-03-31 11:15:00,97.1,97.29,97.08,97.2,24181.0,73.5204,73.6643,73.5053,73.5961,24181.0
2017-03-31 11:20:00,97.21,97.38,97.16,97.37,15762.0,73.6037,73.7324,73.5658,73.7248,15762.0
2017-03-31 11:25:00,97.39,97.4,97.19,97.21,28297.0,73.74,73.7476,73.5886,73.6037,28297.0
2017-03-31 11:30:00,97.21,97.27,97.06,97.07,45723.0,73.6037,73.6491,73.4901,73.4977,45723.0
2017-03-31 11:35:00,97.06,97.12,96.92,96.99,61647.0,73.4901,73.5356,73.3841,73.4371,61647.0
2017-03-31 11:40:00,96.95,97.08,96.86,97.05,54512.0,73.4068,73.5053,73.3387,73.4826,54512.0
2017-03-31 11:45:00,97.06,97.26,97.03,97.26,37335.0,73.4901,73.6416,73.4674,73.6416,37335.0
2017-03-31 11:50:00,97.25,97.3,97.1,97.18,25535.0,73.634,73.6718,73.5204,73.581,25535.0
2017-03-31 11:55:00,97.17,97.34,97.17,97.34,44020.0,73.5734,73.7021,73.5734,73.7021,44020.0
2017-03-31 12:00:00,97.34,97.41,97.21,97.23,42824.0,73.7021,73.7551,73.6037,73.6188,42824.0
2017-03-31 12:05:00,97.26,97.5,97.23,97.3,41758.0,73.6416,73.8233,73.6188,73.6718,41758.0
2017-03-31 12:10:00,97.3,97.44,97.28,97.39,94414.0,73.6718,73.7778,73.6567,73.74,94414.0
2017-03-31 12:15:00,97.39,97.42,97.31,97.33,55953.0,73.74,73.7627,73.6794,73.6946,55953.0
2017-03-31 12:20:00,97.32,97.55,97.3,97.54,37605.0,73.687,73.8611,73.6718,73.8536,37605.0
2017-03-31 12:25:00,97.54,97.62,97.52,97.62,37708.0,73.8536,73.9141,73.8384,73.9141,37708.0
2017-03-31 12:30:00,97.64,97.9,97.62,97.89,50286.0,73.9293,74.1261,73.9141,74.1186,50286.0
2017-03-31 12:35:00,97.89,98.01,97.85,98.0,59998.0,74.1186,74.2094,74.0883,74.2019,59998.0
2017-03-31 12:40:00,98.0,98.05,97.91,97.92,38370.0,74.2019,74.2397,74.1337,74.1413,38370.0
2017-03-31 12:45:00,97.9,97.91,97.61,97.61,28098.0,74.1261,74.1337,73.9066,73.9066,28098.0
2017-03-31 12:50:00,97.63,97.67,97.58,97.58,62308.0,73.9217,73.952,73.8839,73.8839,62308.0
2017-03-31 12:55:00,97.6,97.6,97.46,97.48,27144.0,73.899,73.899,73.793,73.8081,27144.0
2017-03-31 13:00:00,97.46,97.5,97.38,97.42,26937.0,73.793,73.8233,73.7324,73.7627,26937.0
2017-03-31 13:05:00,97.39,97.53,97.38,97.47,22583.0,73.74,73.846,73.7324,73.8006,22583.0
2017-03-31 13:10:00,97.43,97.66,97.41,97.65,17365.0,73.7703,73.9444,73.7551,73.9369,17365.0
2017-03-31 13:15:00,97.63,97.72,97.61,97.72,13497.0,73.9217,73.9899,73.9066,73.9899,13497.0
2017-03-31 13:20:00,97.71,97.74,97.51,97.52,12567.0,73.9823,74.005,73.8309,73.8384,12567.0
2017-03-31 13:25:00,97.5,97.64,97.5,97.64,11571.0,73.8233,73.9293,73.8233,73.9293,11571.0
2017-03-31 13:30:00,97.66,97.66,97.56,97.56,11078.0,73.9444,73.9444,73.8687,73.8687,11078.0
2017-03-31 13:35:00,97.56,97.7,97.56,97.59,18126.0,73.8687,73.9747,73.8687,73.8914,18126.0
2017-03-31 13:40:00,97.58,97.61,97.49,97.52,9522.0,73.8839,73.9066,73.8157,73.8384,9522.0
2017-03-31 13:45:00,97.49,97.58,97.49,97.56,12430.0,73.8157,73.8839,73.8157,73.8687,12430.0
2017-03-31 13:50:00,97.57,97.62,97.49,97.58,13545.0,73.8763,73.9141,73.8157,73.8839,13545.0
2017-03-31 13:55:00,97.6,97.6,97.51,97.54,14279.0,73.899,73.899,73.8309,73.8536,14279.0
2017-03-31 14:00:00,97.54,97.6,97.48,97.57,19728.0,73.8536,73.899,73.8081,73.8763,19728.0
2017-03-31 14:05:00,97.57,97.68,97.57,97.59,34235.0,73.8763,73.9596,73.8763,73.8914,34235.0
2017-03-31 14:10:00,97.57,97.6,97.44,97.6,47373.0,73.8763,73.899,73.7778,73.899,47373.0
2017-03-31 14:15:00,97.6,97.67,97.53,97.64,18750.0,73.899,73.952,73.846,73.9293,18750.0
2017-03-31 14:20:00,97.66,97.83,97.64,97.66,14725.0,73.9444,74.0731,73.9293,73.9444,14725.0
2017-03-31 14:25:00,97.66,97.69,97.55,97.58,37672.0,73.9444,73.9671,73.8611,73.8839,37672.0
2017-03-31 14:30:00,97.56,97.7,97.55,97.67,16733.0,73.8687,73.9747,73.8611,73.952,16733.0
2017-03-31 14:35:00,97.69,97.7,97.47,97.49,30403.0,73.9671,73.9747,73.8006,73.8157,30403.0
2017-03-31 14:40:00,97.46,97.5,97.33,97.44,53058.0,73.793,73.8233,73.6946,73.7778,53058.0
2017-03-31 14:45:00,97.45,97.48,97.28,97.45,28739.0,73.7854,73.8081,73.6567,73.7854,28739.0
2017-03-31 14:50:00,97.45,97.53,97.39,97.5,15784.0,73.7854,73.846,73.74,73.8233,15784.0
2017-03-31 14:55:00,97.49,97.53,97.43,97.47,23866.0,73.8157,73.846,73.7703,73.8006,23866.0
2017-03-31 15:00:00,97.48,97.48,97.33,97.41,39035.0,73.8081,73.8081,73.6946,73.7551,39035.0
2017-03-31 15:05:00,97.41,97.49,97.38,97.49,22945.0,73.7551,73.8157,73.7324,73.8157,22945.0
2017-03-31 15:10:00,97.49,97.66,97.47,97.64,26071.0,73.8157,73.9444,73.8006,73.9293,26071.0
2017-03-31 15:15:00,97.65,97.68,97.56,97.57,26488.0,73.9369,73.9596,73.8687,73.8763,26488.0
2017-03-31 15:20:00,97.58,97.62,97.48,97.62,31795.0,73.8839,73.9141,73.8081,73.9141,31795.0
2017-03-31 15:25:00,97.62,97.79,97.6,97.75,24960.0,73.9141,74.0429,73.899,74.0126,24960.0
2017-03-31 15:30:00,97.74,97.93,97.71,97.84,52060.0,74.005,74.1489,73.9823,74.0807,52060.0
2017-03-31 15:35:00,97.8,97.92,97.78,97.83,38760.0,74.0504,74.1413,74.0353,74.0731,38760.0
2017-03-31 15:40:00,97.84,97.87,97.71,97.75,42776.0,74.0807,74.1034,73.9823,74.0126,42776.0
2017-03-31 15:45:00,97.77,97.89,97.66,97.68,52219.0,74.0277,74.1186,73.9444,73.9596,52219.0
2017-03-31 15:50:00,97.68,97.71,97.61,97.68,61504.0,73.9596,73.9823,73.9066,73.9596,61504.0
2017-03-31 15:55:00,97.66,97.81,97.53,97.55,150885.0,73.9444,74.058,73.846,73.8611,150885.0
2017-04-03 09:30:00,97.5,97.69,97.25,97.4,66612.0,73.8233,73.9671,73.634,73.7476,66612.0
2017-04-03 09:35:00,97.49,97.63,97.35,97.49,38823.0,73.8157,73.9217,73.7097,73.8157,38823.0
2017-04-03 09:40:00,97.48,97.58,97.34,97.39,19291.0,73.8081,73.8839,73.7021,73.74,19291.0
2017-04-03 09:45:00,97.39,97.68,97.39,97.64,13356.0,73.74,73.9596,73.74,73.9293,13356.0
2017-04-03 09:50:00,97.69,97.81,97.47,97.53,17975.0,73.9671,74.058,73.8006,73.846,17975.0
2017-04-03 09:55:00,97.56,97.56,97.27,97.27,29169.0,73.8687,73.8687,73.6491,73.6491,29169.0
2017-04-03 10:00:00,97.3,97.35,97.15,97.21,53692.0,73.6718,73.7097,73.5583,73.6037,53692.0
2017-04-03 10:05:00,97.2,97.22,96.94,97.01,47422.0,73.5961,73.6113,73.3993,73.4523,47422.0
2017-04-03 10:10:00,97.0,97.32,96.93,97.24,34377.0,73.4447,73.687,73.3917,73.6264,34377.0
2017-04-03 10:15:00,97.28,97.28,97.1,97.11,26948.0,73.6567,73.6567,73.5204,73.528,26948.0
2017-04-03 10:20:00,97.11,97.26,97.11,97.24,18403.0,73.528,73.6416,73.528,73.6264,18403.0
2017-04-03 10:25:00,97.24,97.32,97.16,97.17,25621.0,73.6264,73.687,73.5658,73.5734,25621.0
2017-04-03 10:30:00,97.19,97.35,97.18,97.29,22371.0,73.5886,73.7097,73.581,73.6643,22371.0
2017-04-03 10:35:00,97.26,97.27,97.18,97.18,17636.0,73.6416,73.6491,73.581,73.581,17636.0
2017-04-03 10:40:00,97.19,97.19,96.93,97.04,28857.0,73.5886,73.5886,73.3917,73.475,28857.0
2017-04-03 10:45:00,97.03,97.21,96.99,96.99,11162.0,73.4674,73.6037,73.4371,73.4371,11162.0
2017-04-03 10:50:00,96.98,96.98,96.64,96.66,27392.0,73.4296,73.4296,73.1721,73.1873,27392.0
2017-04-03 10:55:00,96.66,96.66,96.39,96.61,32100.0,73.1873,73.1873,72.9828,73.1494,32100.0
2017-04-03 11:00:00,96.61,96.67,96.46,96.48,18455.0,73.1494,73.1948,73.0358,73.051,18455.0
2017-04-03 11:05:00,96.5,96.55,96.28,96.55,18724.0,73.0661,73.104,72.8995,73.104,18724.0
2017-04-03 11:10:00,96.54,96.76,96.54,96.74,17979.0,73.0964,73.263,73.0964,73.2478,17979.0
2017-04-03 11:15:00,96.78,96.92,96.5,96.51,17912.0,73.2781,73.3841,73.0661,73.0737,17912.0
2017-04-03 11:20:00,96.52,96.58,96.45,96.51,17388.0,73.0813,73.1267,73.0283,73.0737,17388.0
2017-04-03 11:25:00,96.45,96.46,96.15,96.23,18416.0,73.0283,73.0358,72.8011,72.8617,18416.0
2017-04-03 11:30:00,96.27,96.33,96.1,96.11,24610.0,72.892,72.9374,72.7633,72.7708,24610.0
2017-04-03 11:35:00,96.1,96.29,96.02,96.26,16483.0,72.7633,72.9071,72.7027,72.8844,16483.0
2017-04-03 11:40:00,96.25,96.37,96.24,96.33,11674.0,72.8768,72.9677,72.8693,72.9374,11674.0
2017-04-03 11:45:00,96.33,96.35,95.99,96.03,17337.0,72.9374,72.9525,72.68,72.7103,17337.0
2017-04-03 11:50:00,96.02,96.31,95.98,96.25,22959.0,72.7027,72.9223,72.6724,72.8768,22959.0
2017-04-03 11:55:00,96.27,96.39,96.23,96.31,18399.0,72.892,72.9828,72.8617,72.9223,18399.0
2017-04-03 12:00:00,96.3,96.31,96.1,96.19,15054.0,72.9147,72.9223,72.7633,72.8314,15054.0
2017-04-03 12:05:00,96.2,96.23,96.02,96.21,18341.0,72.839,72.8617,72.7027,72.8465,18341.0
2017-04-03 12:10:00,96.19,96.21,96.0,96.0,15529.0,72.8314,72.8465,72.6875,72.6875,15529.0
2017-04-03 12:15:00,96.03,96.25,96.02,96.19,16983.0,72.7103,72.8768,72.7027,72.8314,16983.0
2017-04-03 12:20:00,96.21,96.31,96.13,96.31,10797.0,72.8465,72.9223,72.786,72.9223,10797.0
2017-04-03 12:25:00,96.31,96.5,96.29,96.48,19875.0,72.9223,73.0661,72.9071,73.051,19875.0
2017-04-03 12:30:00,96.46,96.46,96.36,96.45,23498.0,73.0358,73.0358,72.9601,73.0283,23498.0
2017-04-03 12:35:00,96.46,96.66,96.45,96.66,21659.0,73.0358,73.1873,73.0283,73.1873,21659.0
2017-04-03 12:40:00,96.65,96.7,96.56,96.68,8822.0,73.1797,73.2175,73.1115,73.2024,8822.0
2017-04-03 12:45:00,96.7,96.7,96.6,96.7,12020.0,73.2175,73.2175,73.1418,73.2175,12020.0
2017-04-03 12:50:00,96.69,96.7,96.54,96.65,13242.0,73.21,73.2175,73.0964,73.1797,13242.0
2017-04-03 12:55:00,96.66,96.74,96.62,96.74,17623.0,73.1873,73.2478,73.157,73.2478,17623.0
2017-04-03 13:00:00,96.73,96.74,96.59,96.67,16432.0,73.2403,73.2478,73.1343,73.1948,16432.0
2017-04-03 13:05:00,96.69,96.75,96.69,96.7,11834.0,73.21,73.2554,73.21,73.2175,11834.0
2017-04-03 13:10:00,96.71,96.8,96.71,96.76,31177.0,73.2251,73.2933,73.2251,73.263,31177.0
2017-04-03 13:15:00,96.76,96.85,96.75,96.83,24610.0,73.263,73.3311,73.2554,73.316,24610.0
2017-04-03 13:20:00,96.79,96.88,96.75,96.81,9953.0,73.2857,73.3538,73.2554,73.3008,9953.0
2017-04-03 13:25:00,96.81,96.85,96.72,96.85,11969.0,73.3008,73.3311,73.2327,73.3311,11969.0
2017-04-03 13:30:00,96.85,96.93,96.83,96.93,16504.0,73.3311,73.3917,73.316,73.3917,16504.0
2017-04-03 13:35:00,96.94,96.94,96.77,96.79,17387.0,73.3993,73.3993,73.2706,73.2857,17387.0
2017-04-03 13:40:00,96.79,96.79,96.59,96.62,15258.0,73.2857,73.2857,73.1343,73.157,15258.0
2017-04-03 13:45:00,96.64,96.74,96.58,96.73,17625.0,73.1721,73.2478,73.1267,73.2403,17625.0
2017-04-03 13:50:00,96.73,96.91,96.71,96.81,9074.0,73.2403,73.3766,73.2251,73.3008,9074.0
2017-04-03 13:55:00,96.81,96.93,96.81,96.85,12538.0,73.3008,73.3917,73.3008,73.3311,12538.0
2017-04-03 14:00:00,96.85,96.95,96.85,96.91,12004.0,73.3311,73.4068,73.3311,73.3766,12004.0
2017-04-03 14:05:00,96.92,96.93,96.81,96.93,13181.0,73.3841,73.3917,73.3008,73.3917,13181.0
2017-04-03 14:10:00,96.96,96.96,96.83,96.96,9046.0,73.4144,73.4144,73.316,73.4144,9046.0
2017-04-03 14:15:00,96.95,96.95,96.7,96.7,11619.0,73.4068,73.4068,73.2175,73.2175,11619.0
2017-04-03 14:20:00,96.68,96.79,96.67,96.79,19174.0,73.2024,73.2857,73.1948,73.2857,19174.0
2017-04-03 14:25:00,96.74,96.76,96.63,96.72,10501.0,73.2478,73.263,73.1645,73.2327,10501.0
2017-04-03 14:30:00,96.68,96.7,96.6,96.65,11381.0,73.2024,73.2175,73.1418,73.1797,11381.0
2017-04-03 14:35:00,96.66,96.75,96.65,96.73,8048.0,73.1873,73.2554,73.1797,73.2403,8048.0
2017-04-03 14:40:00,96.72,96.98,96.72,96.89,13932.0,73.2327,73.4296,73.2327,73.3614,13932.0
2017-04-03 14:45:00,96.92,96.98,96.89,96.95,11415.0,73.3841,73.4296,73.3614,73.4068,11415.0
2017-04-03 14:50:00,96.96,97.04,96.9,97.0,15996.0,73.4144,73.475,73.369,73.4447,15996.0
2017-04-03 14:55:00,97.0,97.07,96.95,97.06,13864.0,73.4447,73.4977,73.4068,73.4901,13864.0
2017-04-03 15:00:00,97.05,97.13,97.01,97.07,17889.0,73.4826,73.5431,73.4523,73.4977,17889.0
2017-04-03 15:05:00,97.07,97.17,96.97,97.16,16015.0,73.4977,73.5734,73.422,73.5658,16015.0
2017-04-03 15:10:00,97.17,97.26,97.17,97.18,13600.0,73.5734,73.6416,73.5734,73.581,13600.0
2017-04-03 15:15:00,97.17,97.26,97.16,97.25,16991.0,73.5734,73.6416,73.5658,73.634,16991.0
2017-04-03 15:20:00,97.25,97.47,97.24,97.47,41224.0,73.634,73.8006,73.6264,73.8006,41224.0
2017-04-03 15:25:00,97.46,97.47,97.33,97.34,28511.0,73.793,73.8006,73.6946,73.7021,28511.0
2017-04-03 15:30:00,97.32,97.39,97.2,97.33,38673.0,73.687,73.74,73.5961,73.6946,38673.0
2017-04-03 15:35:00,97.3,97.39,97.25,97.32,22550.0,73.6718,73.74,73.634,73.687,22550.0
2017-04-03 15:40:00,97.33,97.35,97.13,97.22,31278.0,73.6946,73.7097,73.5431,73.6113,31278.0
2017-04-03 15:45:00,97.24,97.25,97.12,97.13,32653.0,73.6264,73.634,73.5356,73.5431,32653.0
2017-04-03 15:50:00,97.13,97.17,97.04,97.07,40896.0,73.5431,73.5734,73.475,73.4977,40896.0
2017-04-03 15:55:00,97.09,97.1,96.94,96.96,92449.0,73.5128,73.5204,73.3993,73.4144,92449.0
2017-04-04 09:30:00,97.37,97.57,96.5,96.67,58723.0,73.7248,73.8763,73.0661,73.1948,58723.0
2017-04-04 09:35:00,96.72,97.01,96.47,96.72,37693.0,73.2327,73.4523,73.0434,73.2327,37693.0
2017-04-04 09:40:00,96.72,96.85,96.41,96.48,19549.0,73.2327,73.3311,72.998,73.051,19549.0
2017-04-04 09:45:00,96.48,96.93,96.48,96.74,32384.0,73.051,73.3917,73.051,73.2478,32384.0
2017-04-04 09:50:00,96.81,96.91,96.58,96.58,17355.0,73.3008,73.3766,73.1267,73.1267,17355.0
2017-04-04 09:55:00,96.54,96.7,96.5,96.57,24144.0,73.0964,73.2175,73.0661,73.1191,24144.0
2017-04-04 10:00:00,96.7,96.7,96.22,96.29,26687.0,73.2175,73.2175,72.8541,72.9071,26687.0
2017-04-04 10:05:00,96.28,96.47,96.13,96.17,33688.0,72.8995,73.0434,72.786,72.8163,33688.0
2017-04-04 10:10:00,96.14,96.28,96.07,96.27,27663.0,72.7935,72.8995,72.7405,72.892,27663.0
2017-04-04 10:15:00,96.28,96.43,96.21,96.21,22078.0,72.8995,73.0131,72.8465,72.8465,22078.0
2017-04-04 10:20:00,96.24,96.45,96.1,96.18,37588.0,72.8693,73.0283,72.7633,72.8238,37588.0
2017-04-04 10:25:00,96.16,96.2,96.01,96.01,22199.0,72.8087,72.839,72.6951,72.6951,22199.0
2017-04-04 10:30:00,96.03,96.47,96.02,96.47,23773.0,72.7103,73.0434,72.7027,73.0434,23773.0
2017-04-04 10:35:00,96.45,96.49,96.19,96.22,19363.0,73.0283,73.0585,72.8314,72.8541,19363.0
2017-04-04 10:40:00,96.23,96.61,96.23,96.47,17171.0,72.8617,73.1494,72.8617,73.0434,17171.0
2017-04-04 10:45:00,96.47,96.55,96.36,96.36,14491.0,73.0434,73.104,72.9601,72.9601,14491.0
2017-04-04 10:50:00,96.36,96.68,96.36,96.67,11428.0,72.9601,73.2024,72.9601,73.1948,11428.0
2017-04-04 10:55:00,96.69,96.76,96.62,96.71,15653.0,73.21,73.263,73.157,73.2251,15653.0
2017-04-04 11:00:00,96.71,96.96,96.7,96.92,28198.0,73.2251,73.4144,73.2175,73.3841,28198.0
2017-04-04 11:05:00,96.96,97.02,96.76,96.81,15095.0,73.4144,73.4598,73.263,73.3008,15095.0
2017-04-04 11:10:00,96.84,97.16,96.81,97.16,24913.0,73.3236,73.5658,73.3008,73.5658,24913.0
2017-04-04 11:15:00,97.16,97.55,97.16,97.55,39087.0,73.5658,73.8611,73.5658,73.8611,39087.0
2017-04-04 11:20:00,97.52,97.66,97.44,97.62,47391.0,73.8384,73.9444,73.7778,73.9141,47391.0
2017-04-04 11:25:00,97.6,97.86,97.6,97.75,47289.0,73.899,74.0959,73.899,74.0126,47289.0
2017-04-04 11:30:00,97.74,97.87,97.69,97.79,78241.0,74.005,74.1034,73.9671,74.0429,78241.0
2017-04-04 11:35:00,97.78,97.92,97.73,97.8,23465.0,74.0353,74.1413,73.9974,74.0504,23465.0
2017-04-04 11:40:00,97.8,97.83,97.66,97.68,17248.0,74.0504,74.0731,73.9444,73.9596,17248.0
2017-04-04 11:45:00,97.66,97.98,97.66,97.91,22823.0,73.9444,74.1867,73.9444,74.1337,22823.0
2017-04-04 11:50:00,97.91,98.19,97.9,98.09,21010.0,74.1337,74.3457,74.1261,74.27,21010.0
2017-04-04 11:55:00,98.07,98.08,97.9,97.97,16919.0,74.2549,74.2624,74.1261,74.1791,16919.0
2017-04-04 12:00:00,97.96,98.01,97.88,97.94,9463.0,74.1716,74.2094,74.111,74.1564,9463.0
2017-04-04 12:05:00,97.98,98.0,97.83,97.88,9114.0,74.1867,74.2019,74.0731,74.111,9114.0
2017-04-04 12:10:00,97.85,98.04,97.84,98.04,14802.0,74.0883,74.2321,74.0807,74.2321,14802.0
2017-04-04 12:15:00,98.06,98.29,98.04,98.19,25726.0,74.2473,74.4214,74.2321,74.3457,25726.0
2017-04-04 12:20:00,98.21,98.22,97.92,98.01,14081.0,74.3609,74.3684,74.1413,74.2094,14081.0
2017-04-04 12:25:00,98.01,98.04,97.96,98.0,31298.0,74.2094,74.2321,74.1716,74.2019,31298.0
2017-04-04 12:30:00,98.02,98.02,97.9,97.95,7077.0,74.217,74.217,74.1261,74.164,7077.0
2017-04-04 12:35:00,97.95,98.07,97.93,98.06,15607.0,74.164,74.2549,74.1489,74.2473,15607.0
2017-04-04 12:40:00,98.04,98.13,97.99,98.13,8842.0,74.2321,74.3003,74.1943,74.3003,8842.0
2017-04-04 12:45:00,98.13,98.13,97.88,97.9,16962.0,74.3003,74.3003,74.111,74.1261,16962.0
2017-04-04 12:50:00,97.9,97.92,97.82,97.89,19331.0,74.1261,74.1413,74.0656,74.1186,19331.0
2017-04-04 12:55:00,97.85,97.88,97.82,97.83,5147.0,74.0883,74.111,74.0656,74.0731,5147.0
2017-04-04 13:00:00,97.83,97.83,97.73,97.81,13818.0,74.0731,74.0731,73.9974,74.058,13818.0
2017-04-04 13:05:00,97.83,97.89,97.76,97.78,8704.0,74.0731,74.1186,74.0201,74.0353,8704.0
2017-04-04 13:10:00,97.78,97.86,97.76,97.76,12143.0,74.0353,74.0959,74.0201,74.0201,12143.0
2017-04-04 13:15:00,97.78,97.79,97.73,97.75,21474.0,74.0353,74.0429,73.9974,74.0126,21474.0
2017-04-04 13:20:00,97.77,97.8,97.72,97.8,13491.0,74.0277,74.0504,73.9899,74.0504,13491.0
2017-04-04 13:25:00,97.81,97.85,97.65,97.66,11739.0,74.058,74.0883,73.9369,73.9444,11739.0
2017-04-04 13:30:00,97.69,97.79,97.68,97.79,4925.0,73.9671,74.0429,73.9596,74.0429,4925.0
2017-04-04 13:35:00,97.81,97.88,97.73,97.86,6094.0,74.058,74.111,73.9974,74.0959,6094.0
2017-04-04 13:40:00,97.85,97.86,97.74,97.78,4801.0,74.0883,74.0959,74.005,74.0353,4801.0
2017-04-04 13:45:00,97.81,97.81,97.75,97.75,3427.0,74.058,74.058,74.0126,74.0126,3427.0
2017-04-04 13:50:00,97.77,97.82,97.69,97.78,4184.0,74.0277,74.0656,73.9671,74.0353,4184.0
2017-04-04 13:55:00,97.82,97.84,97.77,97.81,6223.0,74.0656,74.0807,74.0277,74.058,6223.0
2017-04-04 14:00:00,97.81,97.82,97.73,97.74,11828.0,74.058,74.0656,73.9974,74.005,11828.0
2017-04-04 14:05:00,97.75,97.91,97.75,97.85,8360.0,74.0126,74.1337,74.0126,74.0883,8360.0
2017-04-04 14:10:00,97.87,98.07,97.82,98.02,19610.0,74.1034,74.2549,74.0656,74.217,19610.0
2017-04-04 14:15:00,97.97,97.99,97.87,97.9,5558.0,74.1791,74.1943,74.1034,74.1261,5558.0
2017-04-04 14:20:00,97.89,98.01,97.87,98.01,14098.0,74.1186,74.2094,74.1034,74.2094,14098.0
2017-04-04 14:25:00,97.98,98.13,97.98,98.0,20887.0,74.1867,74.3003,74.1867,74.2019,20887.0
2017-04-04 14:30:00,98.0,98.04,97.92,98.04,15135.0,74.2019,74.2321,74.1413,74.2321,15135.0
2017-04-04 14:35:00,98.05,98.1,97.98,98.06,22382.0,74.2397,74.2776,74.1867,74.2473,22382.0
2017-04-04 14:40:00,98.05,98.1,97.91,98.07,17780.0,74.2397,74.2776,74.1337,74.2549,17780.0
2017-04-04 14:45:00,98.03,98.18,98.0,98.13,17454.0,74.2246,74.3381,74.2019,74.3003,17454.0
2017-04-04 14:50:00,98.11,98.19,98.08,98.12,4600.0,74.2851,74.3457,74.2624,74.2927,4600.0
2017-04-04 14:55:00,98.09,98.13,97.94,97.98,11666.0,74.27,74.3003,74.1564,74.1867,11666.0
2017-04-04 15:00:00,97.99,98.03,97.95,98.01,12814.0,74.1943,74.2246,74.164,74.2094,12814.0
2017-04-04 15:05:00,98.0,98.03,97.97,97.97,10829.0,74.2019,74.2246,74.1791,74.1791,10829.0
2017-04-04 15:10:00,97.98,98.02,97.87,98.0,24598.0,74.1867,74.217,74.1034,74.2019,24598.0
2017-04-04 15:15:00,97.99,98.13,97.97,98.03,23928.0,74.1943,74.3003,74.1791,74.2246,23928.0
2017-04-04 15:20:00,98.04,98.04,97.87,97.89,26096.0,74.2321,74.2321,74.1034,74.1186,26096.0
2017-04-04 15:25:00,97.88,97.93,97.83,97.87,29697.0,74.111,74.1489,74.0731,74.1034,29697.0
2017-04-04 15:30:00,97.87,98.12,97.87,98.1,36661.0,74.1034,74.2927,74.1034,74.2776,36661.0
2017-04-04 15:35:00,98.09,98.16,98.02,98.15,34165.0,74.27,74.323,74.217,74.3154,34165.0
2017-04-04 15:40:00,98.15,98.23,98.12,98.2,31619.0,74.3154,74.376,74.2927,74.3533,31619.0
2017-04-04 15:45:00,98.23,98.3,98.21,98.24,68470.0,74.376,74.429,74.3609,74.3836,68470.0
2017-04-04 15:50:00,98.25,98.25,98.1,98.14,65174.0,74.3912,74.3912,74.2776,74.3079,65174.0
2017-04-04 15:55:00,98.14,98.31,98.14,98.27,91364.0,74.3079,74.4366,74.3079,74.4063,91364.0
2017-04-05 09:30:00,99.4,99.74,99.04,99.69,190379.0,75.2619,75.5193,74.9893,75.4815,190379.0
2017-04-05 09:35:00,99.64,99.98,99.54,99.63,111628.0,75.4436,75.701,75.3679,75.436,111628.0
2017-04-05 09:40:00,99.63,100.03,99.59,99.95,108627.0,75.436,75.7389,75.4057,75.6783,108627.0
2017-04-05 09:45:00,99.98,100.53,99.97,100.24,193585.0,75.701,76.1175,75.6935,75.8979,193585.0
2017-04-05 09:50:00,100.23,100.32,99.66,99.71,62851.0,75.8903,75.9585,75.4587,75.4966,62851.0
2017-04-05 09:55:00,99.7,100.01,99.69,99.91,56025.0,75.489,75.7238,75.4815,75.648,56025.0
2017-04-05 10:00:00,99.91,100.01,99.85,99.96,79704.0,75.648,75.7238,75.6026,75.6859,79704.0
2017-04-05 10:05:00,99.97,100.03,99.78,99.8,55614.0,75.6935,75.7389,75.5496,75.5648,55614.0
2017-04-05 10:10:00,99.77,99.78,99.47,99.51,56135.0,75.542,75.5496,75.3149,75.3452,56135.0
2017-04-05 10:15:00,99.51,99.64,99.5,99.5,36612.0,75.3452,75.4436,75.3376,75.3376,36612.0
2017-04-05 10:20:00,99.52,99.68,99.48,99.59,38386.0,75.3527,75.4739,75.3225,75.4057,38386.0
2017-04-05 10:25:00,99.6,99.9,99.5,99.88,75556.0,75.4133,75.6405,75.3376,75.6253,75556.0
2017-04-05 10:30:00,99.83,99.86,98.79,99.08,170264.0,75.5875,75.6102,74.8,75.0196,170264.0
2017-04-05 10:35:00,99.09,99.1,98.64,98.85,44174.0,75.0272,75.0347,74.6864,74.8454,44174.0
2017-04-05 10:40:00,98.81,99.19,98.81,99.19,21343.0,74.8152,75.1029,74.8152,75.1029,21343.0
2017-04-05 10:45:00,99.19,99.33,98.98,98.99,40236.0,75.1029,75.2089,74.9439,74.9514,40236.0
2017-04-05 10:50:00,98.97,99.26,98.96,99.26,47985.0,74.9363,75.1559,74.9287,75.1559,47985.0
2017-04-05 10:55:00,99.26,99.26,98.96,99.16,18277.0,75.1559,75.1559,74.9287,75.0802,18277.0
2017-04-05 11:00:00,99.18,99.22,98.98,99.14,25741.0,75.0953,75.1256,74.9439,75.065,25741.0
2017-04-05 11:05:00,99.13,99.21,98.81,98.86,38977.0,75.0575,75.118,74.8152,74.853,38977.0
2017-04-05 11:10:00,98.85,99.02,98.64,98.73,37360.0,74.8454,74.9742,74.6864,74.7546,37360.0
2017-04-05 11:15:00,98.75,98.75,98.36,98.5,33240.0,74.7697,74.7697,74.4744,74.5804,33240.0
2017-04-05 11:20:00,98.45,98.51,98.26,98.41,31751.0,74.5426,74.588,74.3987,74.5123,31751.0
2017-04-05 11:25:00,98.41,98.75,98.38,98.75,17701.0,74.5123,74.7697,74.4896,74.7697,17701.0
2017-04-05 11:30:00,98.79,98.9,98.5,98.79,22457.0,74.8,74.8833,74.5804,74.8,22457.0
2017-04-05 11:35:00,98.78,98.89,98.64,98.69,15327.0,74.7924,74.8757,74.6864,74.7243,15327.0
2017-04-05 11:40:00,98.7,98.78,98.56,98.57,15838.0,74.7319,74.7924,74.6259,74.6334,15838.0
2017-04-05 11:45:00,98.6,98.82,98.57,98.67,19844.0,74.6562,74.8227,74.6334,74.7092,19844.0
2017-04-05 11:50:00,98.69,98.78,98.58,98.61,15763.0,74.7243,74.7924,74.641,74.6637,15763.0
2017-04-05 11:55:00,98.61,98.77,98.6,98.77,15229.0,74.6637,74.7849,74.6562,74.7849,15229.0
2017-04-05 12:00:00,98.75,98.76,98.58,98.75,15165.0,74.7697,74.7773,74.641,74.7697,15165.0
2017-04-05 12:05:00,98.73,98.79,98.67,98.69,9745.0,74.7546,74.8,74.7092,74.7243,9745.0
2017-04-05 12:10:00,98.68,98.82,98.65,98.73,22742.0,74.7167,74.8227,74.694,74.7546,22742.0
2017-04-05 12:15:00,98.73,98.78,98.6,98.75,21826.0,74.7546,74.7924,74.6562,74.7697,21826.0
2017-04-05 12:20:00,98.68,98.75,98.6,98.75,15988.0,74.7167,74.7697,74.6562,74.7697,15988.0
2017-04-05 12:25:00,98.72,98.75,98.59,98.68,14787.0,74.747,74.7697,74.6486,74.7167,14787.0
2017-04-05 12:30:00,98.7,98.84,98.65,98.84,12221.0,74.7319,74.8379,74.694,74.8379,12221.0
2017-04-05 12:35:00,98.83,98.83,98.65,98.71,16642.0,74.8303,74.8303,74.694,74.7394,16642.0
2017-04-05 12:40:00,98.67,98.72,98.66,98.71,9201.0,74.7092,74.747,74.7016,74.7394,9201.0
2017-04-05 12:45:00,98.71,98.72,98.6,98.6,11794.0,74.7394,74.747,74.6562,74.6562,11794.0
2017-04-05 12:50:00,98.61,98.77,98.58,98.77,13830.0,74.6637,74.7849,74.641,74.7849,13830.0
2017-04-05 12:55:00,98.77,98.78,98.63,98.74,10494.0,74.7849,74.7924,74.6789,74.7622,10494.0
2017-04-05 13:00:00,98.76,99.0,98.72,99.0,28308.0,74.7773,74.959,74.747,74.959,28308.0
2017-04-05 13:05:00,99.04,99.09,98.95,99.08,18069.0,74.9893,75.0272,74.9212,75.0196,18069.0
2017-04-05 13:10:00,99.07,99.08,98.98,99.03,17888.0,75.012,75.0196,74.9439,74.9817,17888.0
2017-04-05 13:15:00,99.03,99.05,98.91,98.94,46499.0,74.9817,74.9969,74.8909,74.9136,46499.0
2017-04-05 13:20:00,98.94,98.95,98.8,98.91,47945.0,74.9136,74.9212,74.8076,74.8909,47945.0
2017-04-05 13:25:00,98.89,98.99,98.87,98.94,14572.0,74.8757,74.9514,74.8606,74.9136,14572.0
2017-04-05 13:30:00,98.95,99.24,98.94,99.17,36181.0,74.9212,75.1407,74.9136,75.0877,36181.0
2017-04-05 13:35:00,99.17,99.18,99.06,99.09,29162.0,75.0877,75.0953,75.0045,75.0272,29162.0
2017-04-05 13:40:00,99.09,99.25,99.07,99.23,23520.0,75.0272,75.1483,75.012,75.1332,23520.0
2017-04-05 13:45:00,99.24,99.29,99.19,99.26,19133.0,75.1407,75.1786,75.1029,75.1559,19133.0
2017-04-05 13:50:00,99.27,99.29,99.12,99.12,22879.0,75.1635,75.1786,75.0499,75.0499,22879.0
2017-04-05 13:55:00,99.17,99.45,99.16,99.32,61711.0,75.0877,75.2997,75.0802,75.2013,61711.0
2017-04-05 14:00:00,99.3,99.31,98.98,98.99,16740.0,75.1862,75.1937,74.9439,74.9514,16740.0
2017-04-05 14:05:00,99.04,99.08,98.89,98.95,19503.0,74.9893,75.0196,74.8757,74.9212,19503.0
2017-04-05 14:10:00,98.91,99.04,98.9,98.92,24034.0,74.8909,74.9893,74.8833,74.8984,24034.0
2017-04-05 14:15:00,98.94,99.04,98.81,98.96,16017.0,74.9136,74.9893,74.8152,74.9287,16017.0
2017-04-05 14:20:00,99.01,99.04,98.87,98.88,15405.0,74.9666,74.9893,74.8606,74.8682,15405.0
2017-04-05 14:25:00,98.89,99.0,98.88,98.98,15655.0,74.8757,74.959,74.8682,74.9439,15655.0
2017-04-05 14:30:00,98.97,98.98,98.87,98.97,24453.0,74.9363,74.9439,74.8606,74.9363,24453.0
2017-04-05 14:35:00,98.92,98.93,98.7,98.72,33689.0,74.8984,74.906,74.7319,74.747,33689.0
2017-04-05 14:40:00,98.69,98.75,98.6,98.62,19870.0,74.7243,74.7697,74.6562,74.6713,19870.0
2017-04-05 14:45:00,98.6,98.68,98.56,98.62,24037.0,74.6562,74.7167,74.6259,74.6713,24037.0
2017-04-05 14:50:00,98.63,98.65,98.38,98.5,45045.0,74.6789,74.694,74.4896,74.5804,45045.0
2017-04-05 14:55:00,98.51,98.51,98.3,98.31,29255.0,74.588,74.588,74.429,74.4366,29255.0
2017-04-05 15:00:00,98.33,98.36,98.22,98.34,22517.0,74.4517,74.4744,74.3684,74.4593,22517.0
2017-04-05 15:05:00,98.34,98.42,98.29,98.32,20154.0,74.4593,74.5199,74.4214,74.4442,20154.0
2017-04-05 15:10:00,98.34,98.36,98.1,98.14,20483.0,74.4593,74.4744,74.2776,74.3079,20483.0
2017-04-05 15:15:00,98.14,98.14,97.95,98.09,26843.0,74.3079,74.3079,74.164,74.27,26843.0
2017-04-05 15:20:00,98.06,98.09,97.64,97.66,34421.0,74.2473,74.27,73.9293,73.9444,34421.0
2017-04-05 15:25:00,97.66,97.73,97.47,97.73,35757.0,73.9444,73.9974,73.8006,73.9974,35757.0
2017-04-05 15:30:00,97.71,97.72,97.22,97.31,51767.0,73.9823,73.9899,73.6113,73.6794,51767.0
2017-04-05 15:35:00,97.31,97.59,97.26,97.54,58578.0,73.6794,73.8914,73.6416,73.8536,58578.0
2017-04-05 15:40:00,97.54,97.67,97.48,97.64,63031.0,73.8536,73.952,73.8081,73.9293,63031.0
2017-04-05 15:45:00,97.62,97.71,97.54,97.61,66209.0,73.9141,73.9823,73.8536,73.9066,66209.0
2017-04-05 15:50:00,97.58,97.76,97.53,97.75,79783.0,73.8839,74.0201,73.846,74.0126,79783.0
2017-04-05 15:55:00,97.75,97.75,97.51,97.55,136380.0,74.0126,74.0126,73.8309,73.8611,136380.0
2017-04-06 09:30:00,97.97,98.23,97.73,98.1,47090.0,74.1791,74.376,73.9974,74.2776,47090.0
2017-04-06 09:35:00,97.97,98.43,97.97,98.36,50272.0,74.1791,74.5274,74.1791,74.4744,50272.0
2017-04-06 09:40:00,98.35,98.66,98.32,98.48,33645.0,74.4669,74.7016,74.4442,74.5653,33645.0
2017-04-06 09:45:00,98.48,98.54,98.19,98.23,23708.0,74.5653,74.6107,74.3457,74.376,23708.0
2017-04-06 09:50:00,98.25,98.32,97.88,98.32,53351.0,74.3912,74.4442,74.111,74.4442,53351.0
2017-04-06 09:55:00,98.3,98.45,98.22,98.44,16403.0,74.429,74.5426,74.3684,74.535,16403.0
2017-04-06 10:00:00,98.45,98.65,98.4,98.51,22045.0,74.5426,74.694,74.5047,74.588,22045.0
2017-04-06 10:05:00,98.48,98.56,98.35,98.39,11981.0,74.5653,74.6259,74.4669,74.4972,11981.0
2017-04-06 10:10:00,98.36,98.45,98.26,98.42,26910.0,74.4744,74.5426,74.3987,74.5199,26910.0
2017-04-06 10:15:00,98.45,98.67,98.4,98.67,27673.0,74.5426,74.7092,74.5047,74.7092,27673.0
2017-04-06 10:20:00,98.66,98.68,98.42,98.48,9164.0,74.7016,74.7167,74.5199,74.5653,9164.0
2017-04-06 10:25:00,98.52,98.66,98.44,98.63,13329.0,74.5956,74.7016,74.535,74.6789,13329.0
2017-04-06 10:30:00,98.65,98.78,98.54,98.6,11236.0,74.694,74.7924,74.6107,74.6562,11236.0
2017-04-06 10:35:00,98.59,98.81,98.5,98.53,32664.0,74.6486,74.8152,74.5804,74.6032,32664.0
2017-04-06 10:40:00,98.53,98.62,98.29,98.53,19476.0,74.6032,74.6713,74.4214,74.6032,19476.0
2017-04-06 10:45:00,98.51,98.52,98.25,98.38,19273.0,74.588,74.5956,74.3912,74.4896,19273.0
2017-04-06 10:50:00,98.39,98.43,98.21,98.41,8324.0,74.4972,74.5274,74.3609,74.5123,8324.0
2017-04-06 10:55:00,98.44,98.49,98.16,98.37,11744.0,74.535,74.5729,74.323,74.482,11744.0
2017-04-06 11:00:00,98.41,98.49,98.35,98.41,13069.0,74.5123,74.5729,74.4669,74.5123,13069.0
2017-04-06 11:05:00,98.39,98.5,98.32,98.49,7983.0,74.4972,74.5804,74.4442,74.5729,7983.0
2017-04-06 11:10:00,98.48,98.59,98.42,98.49,8235.0,74.5653,74.6486,74.5199,74.5729,8235.0
2017-04-06 11:15:00,98.56,98.56,98.36,98.42,7874.0,74.6259,74.6259,74.4744,74.5199,7874.0
2017-04-06 11:20:00,98.42,98.45,98.2,98.28,13851.0,74.5199,74.5426,74.3533,74.4139,13851.0
2017-04-06 11:25:00,98.28,98.35,98.26,98.34,12722.0,74.4139,74.4669,74.3987,74.4593,12722.0
2017-04-06 11:30:00,98.33,98.37,98.22,98.26,11357.0,74.4517,74.482,74.3684,74.3987,11357.0
2017-04-06 11:35:00,98.27,98.37,98.1,98.11,9678.0,74.4063,74.482,74.2776,74.2851,9678.0
2017-04-06 11:40:00,98.11,98.3,98.08,98.28,6895.0,74.2851,74.429,74.2624,74.4139,6895.0
2017-04-06 11:45:00,98.25,98.27,98.09,98.16,9070.0,74.3912,74.4063,74.27,74.323,9070.0
2017-04-06 11:50:00,98.17,98.17,98.05,98.12,11179.0,74.3306,74.3306,74.2397,74.2927,11179.0
2017-04-06 11:55:00,98.14,98.19,98.08,98.13,35518.0,74.3079,74.3457,74.2624,74.3003,35518.0
2017-04-06 12:00:00,98.18,98.23,98.09,98.22,19697.0,74.3381,74.376,74.27,74.3684,19697.0
2017-04-06 12:05:00,98.19,98.22,98.13,98.18,15148.0,74.3457,74.3684,74.3003,74.3381,15148.0
2017-04-06 12:10:00,98.2,98.23,98.12,98.17,8759.0,74.3533,74.376,74.2927,74.3306,8759.0
2017-04-06 12:15:00,98.19,98.2,98.05,98.09,16924.0,74.3457,74.3533,74.2397,74.27,16924.0
2017-04-06 12:20:00,98.1,98.13,98.04,98.05,11176.0,74.2776,74.3003,74.2321,74.2397,11176.0
2017-04-06 12:25:00,98.05,98.11,98.03,98.03,6026.0,74.2397,74.2851,74.2246,74.2246,6026.0
2017-04-06 12:30:00,98.02,98.07,97.95,97.95,9347.0,74.217,74.2549,74.164,74.164,9347.0
2017-04-06 12:35:00,97.93,98.0,97.88,97.95,14575.0,74.1489,74.2019,74.111,74.164,14575.0
2017-04-06 12:40:00,97.95,98.06,97.92,97.92,15721.0,74.164,74.2473,74.1413,74.1413,15721.0
2017-04-06 12:45:00,97.95,98.01,97.91,97.97,4100.0,74.164,74.2094,74.1337,74.1791,4100.0
2017-04-06 12:50:00,98.01,98.07,97.96,97.98,6852.0,74.2094,74.2549,74.1716,74.1867,6852.0
2017-04-06 12:55:00,97.96,98.04,97.9,98.0,9664.0,74.1716,74.2321,74.1261,74.2019,9664.0
2017-04-06 13:00:00,97.98,98.01,97.9,97.9,7300.0,74.1867,74.2094,74.1261,74.1261,7300.0
2017-04-06 13:05:00,97.9,97.98,97.88,97.98,8825.0,74.1261,74.1867,74.111,74.1867,8825.0
2017-04-06 13:10:00,97.98,98.09,97.94,98.09,15387.0,74.1867,74.27,74.1564,74.27,15387.0
2017-04-06 13:15:00,98.09,98.25,98.04,98.16,23169.0,74.27,74.3912,74.2321,74.323,23169.0
2017-04-06 13:20:00,98.19,98.21,98.01,98.03,10987.0,74.3457,74.3609,74.2094,74.2246,10987.0
2017-04-06 13:25:00,98.04,98.15,98.01,98.15,12735.0,74.2321,74.3154,74.2094,74.3154,12735.0
2017-04-06 13:30:00,98.13,98.32,98.06,98.29,19405.0,74.3003,74.4442,74.2473,74.4214,19405.0
2017-04-06 13:35:00,98.32,98.33,98.15,98.19,10607.0,74.4442,74.4517,74.3154,74.3457,10607.0
2017-04-06 13:40:00,98.2,98.23,98.11,98.17,12395.0,74.3533,74.376,74.2851,74.3306,12395.0
2017-04-06 13:45:00,98.16,98.22,98.09,98.12,27016.0,74.323,74.3684,74.27,74.2927,27016.0
2017-04-06 13:50:00,98.15,98.18,98.1,98.11,21245.0,74.3154,74.3381,74.2776,74.2851,21245.0
2017-04-06 13:55:00,98.12,98.14,98.03,98.14,7864.0,74.2927,74.3079,74.2246,74.3079,7864.0
2017-04-06 14:00:00,98.17,98.21,98.1,98.2,9820.0,74.3306,74.3609,74.2776,74.3533,9820.0
2017-04-06 14:05:00,98.22,98.22,98.03,98.03,10660.0,74.3684,74.3684,74.2246,74.2246,10660.0
2017-04-06 14:10:00,98.05,98.14,98.01,98.09,12156.0,74.2397,74.3079,74.2094,74.27,12156.0
2017-04-06 14:15:00,98.09,98.13,98.03,98.08,14716.0,74.27,74.3003,74.2246,74.2624,14716.0
2017-04-06 14:20:00,98.05,98.12,97.95,98.07,20304.0,74.2397,74.2927,74.164,74.2549,20304.0
2017-04-06 14:25:00,98.09,98.11,97.91,97.95,9885.0,74.27,74.2851,74.1337,74.164,9885.0
2017-04-06 14:30:00,97.95,98.04,97.95,97.98,11848.0,74.164,74.2321,74.164,74.1867,11848.0
2017-04-06 14:35:00,98.0,98.12,97.98,98.07,7303.0,74.2019,74.2927,74.1867,74.2549,7303.0
2017-04-06 14:40:00,98.06,98.11,97.98,98.09,11657.0,74.2473,74.2851,74.1867,74.27,11657.0
2017-04-06 14:45:00,98.11,98.13,97.88,97.95,13566.0,74.2851,74.3003,74.111,74.164,13566.0
2017-04-06 14:50:00,97.94,97.99,97.79,97.82,8670.0,74.1564,74.1943,74.0429,74.0656,8670.0
2017-04-06 14:55:00,97.8,97.86,97.62,97.67,28341.0,74.0504,74.0959,73.9141,73.952,28341.0
2017-04-06 15:00:00,97.68,97.7,97.55,97.57,21804.0,73.9596,73.9747,73.8611,73.8763,21804.0
2017-04-06 15:05:00,97.57,97.76,97.57,97.75,13974.0,73.8763,74.0201,73.8763,74.0126,13974.0
2017-04-06 15:10:00,97.75,97.81,97.66,97.67,14646.0,74.0126,74.058,73.9444,73.952,14646.0
2017-04-06 15:15:00,97.68,97.85,97.65,97.85,18465.0,73.9596,74.0883,73.9369,74.0883,18465.0
2017-04-06 15:20:00,97.83,98.0,97.81,97.88,17889.0,74.0731,74.2019,74.058,74.111,17889.0
2017-04-06 15:25:00,97.91,98.04,97.89,98.01,16404.0,74.1337,74.2321,74.1186,74.2094,16404.0
2017-04-06 15:30:00,98.01,98.01,97.82,97.89,23732.0,74.2094,74.2094,74.0656,74.1186,23732.0
2017-04-06 15:35:00,97.89,98.04,97.89,97.94,22225.0,74.1186,74.2321,74.1186,74.1564,22225.0
2017-04-06 15:40:00,97.95,98.06,97.95,97.99,29361.0,74.164,74.2473,74.164,74.1943,29361.0
2017-04-06 15:45:00,97.95,98.05,97.89,97.98,50946.0,74.164,74.2397,74.1186,74.1867,50946.0
2017-04-06 15:50:00,97.99,98.11,97.96,98.0,54591.0,74.1943,74.2851,74.1716,74.2019,54591.0
2017-04-06 15:55:00,97.99,98.11,97.95,98.05,113102.0,74.1943,74.2851,74.164,74.2397,113102.0
2017-04-07 09:30:00,98.23,98.48,97.83,97.83,75869.0,74.376,74.5653,74.0731,74.0731,75869.0
2017-04-07 09:35:00,97.84,98.31,97.81,98.17,32398.0,74.0807,74.4366,74.058,74.3306,32398.0
2017-04-07 09:40:00,98.17,98.28,98.0,98.07,31234.0,74.3306,74.4139,74.2019,74.2549,31234.0
2017-04-07 09:45:00,98.11,98.13,97.82,97.85,23308.0,74.2851,74.3003,74.0656,74.0883,23308.0
2017-04-07 09:50:00,97.83,97.99,97.37,97.45,54271.0,74.0731,74.1943,73.7248,73.7854,54271.0
2017-04-07 09:55:00,97.45,97.57,97.07,97.24,56955.0,73.7854,73.8763,73.4977,73.6264,56955.0
2017-04-07 10:00:00,97.24,97.39,97.16,97.33,27118.0,73.6264,73.74,73.5658,73.6946,27118.0
2017-04-07 10:05:00,97.34,97.43,97.3,97.31,61987.0,73.7021,73.7703,73.6718,73.6794,61987.0
2017-04-07 10:10:00,97.35,97.7,97.35,97.5,57854.0,73.7097,73.9747,73.7097,73.8233,57854.0
2017-04-07 10:15:00,97.5,97.52,97.4,97.42,14871.0,73.8233,73.8384,73.7476,73.7627,14871.0
2017-04-07 10:20:00,97.42,97.51,97.34,97.36,15700.0,73.7627,73.8309,73.7021,73.7173,15700.0
2017-04-07 10:25:00,97.36,97.44,97.28,97.39,22895.0,73.7173,73.7778,73.6567,73.74,22895.0
2017-04-07 10:30:00,97.35,97.42,97.26,97.34,36585.0,73.7097,73.7627,73.6416,73.7021,36585.0
2017-04-07 10:35:00,97.34,97.64,97.33,97.61,58668.0,73.7021,73.9293,73.6946,73.9066,58668.0
2017-04-07 10:40:00,97.58,97.58,97.42,97.46,18290.0,73.8839,73.8839,73.7627,73.793,18290.0
2017-04-07 10:45:00,97.48,97.54,97.39,97.43,20950.0,73.8081,73.8536,73.74,73.7703,20950.0
2017-04-07 10:50:00,97.42,97.53,97.36,97.39,70799.0,73.7627,73.846,73.7173,73.74,70799.0
2017-04-07 10:55:00,97.39,97.47,97.3,97.38,49985.0,73.74,73.8006,73.6718,73.7324,49985.0
2017-04-07 11:00:00,97.38,97.43,97.15,97.24,28227.0,73.7324,73.7703,73.5583,73.6264,28227.0
2017-04-07 11:05:00,97.24,97.25,97.07,97.1,41331.0,73.6264,73.634,73.4977,73.5204,41331.0
2017-04-07 11:10:00,97.09,97.23,97.07,97.15,22430.0,73.5128,73.6188,73.4977,73.5583,22430.0
2017-04-07 11:15:00,97.15,97.19,97.06,97.11,42229.0,73.5583,73.5886,73.4901,73.528,42229.0
2017-04-07 11:20:00,97.09,97.16,97.04,97.16,80053.0,73.5128,73.5658,73.475,73.5658,80053.0
2017-04-07 11:25:00,97.16,97.28,97.15,97.24,43644.0,73.5658,73.6567,73.5583,73.6264,43644.0
2017-04-07 11:30:00,97.23,97.45,97.21,97.38,30075.0,73.6188,73.7854,73.6037,73.7324,30075.0
2017-04-07 11:35:00,97.35,97.44,97.29,97.33,28985.0,73.7097,73.7778,73.6643,73.6946,28985.0
2017-04-07 11:40:00,97.36,97.5,97.34,97.43,19704.0,73.7173,73.8233,73.7021,73.7703,19704.0
2017-04-07 11:45:00,97.44,97.55,97.44,97.51,16475.0,73.7778,73.8611,73.7778,73.8309,16475.0
2017-04-07 11:50:00,97.54,97.55,97.45,97.5,23002.0,73.8536,73.8611,73.7854,73.8233,23002.0
2017-04-07 11:55:00,97.49,97.53,97.41,97.47,18966.0,73.8157,73.846,73.7551,73.8006,18966.0
2017-04-07 12:00:00,97.45,97.58,97.45,97.54,27116.0,73.7854,73.8839,73.7854,73.8536,27116.0
2017-04-07 12:05:00,97.53,97.57,97.48,97.55,24275.0,73.846,73.8763,73.8081,73.8611,24275.0
2017-04-07 12:10:00,97.54,97.57,97.46,97.49,9718.0,73.8536,73.8763,73.793,73.8157,9718.0
2017-04-07 12:15:00,97.5,97.54,97.44,97.48,17204.0,73.8233,73.8536,73.7778,73.8081,17204.0
2017-04-07 12:20:00,97.49,97.49,97.4,97.45,13389.0,73.8157,73.8157,73.7476,73.7854,13389.0
2017-04-07 12:25:00,97.42,97.49,97.42,97.48,11231.0,73.7627,73.8157,73.7627,73.8081,11231.0
2017-04-07 12:30:00,97.46,97.56,97.46,97.56,36364.0,73.793,73.8687,73.793,73.8687,36364.0
2017-04-07 12:35:00,97.55,97.57,97.48,97.55,16745.0,73.8611,73.8763,73.8081,73.8611,16745.0
2017-04-07 12:40:00,97.55,97.61,97.54,97.58,37070.0,73.8611,73.9066,73.8536,73.8839,37070.0
2017-04-07 12:45:00,97.56,97.79,97.56,97.78,87450.0,73.8687,74.0429,73.8687,74.0353,87450.0
2017-04-07 12:50:00,97.81,97.85,97.76,97.8,29659.0,74.058,74.0883,74.0201,74.0504,29659.0
2017-04-07 12:55:00,97.8,97.85,97.77,97.82,10111.0,74.0504,74.0883,74.0277,74.0656,10111.0
2017-04-07 13:00:00,97.81,97.81,97.68,97.71,8539.0,74.058,74.058,73.9596,73.9823,8539.0
2017-04-07 13:05:00,97.7,97.81,97.7,97.75,25118.0,73.9747,74.058,73.9747,74.0126,25118.0
2017-04-07 13:10:00,97.76,97.8,97.62,97.63,15006.0,74.0201,74.0504,73.9141,73.9217,15006.0
2017-04-07 13:15:00,97.61,97.7,97.61,97.67,9686.0,73.9066,73.9747,73.9066,73.952,9686.0
2017-04-07 13:20:00,97.67,97.78,97.65,97.77,14685.0,73.952,74.0353,73.9369,74.0277,14685.0
2017-04-07 13:25:00,97.78,97.93,97.74,97.89,31723.0,74.0353,74.1489,74.005,74.1186,31723.0
2017-04-07 13:30:00,97.88,98.05,97.88,97.97,21615.0,74.111,74.2397,74.111,74.1791,21615.0
2017-04-07 13:35:00,97.97,97.99,97.91,97.95,15654.0,74.1791,74.1943,74.1337,74.164,15654.0
2017-04-07 13:40:00,97.97,98.06,97.94,98.05,22498.0,74.1791,74.2473,74.1564,74.2397,22498.0
2017-04-07 13:45:00,98.04,98.13,97.99,98.04,12724.0,74.2321,74.3003,74.1943,74.2321,12724.0
2017-04-07 13:50:00,98.05,98.09,98.04,98.06,7396.0,74.2397,74.27,74.2321,74.2473,7396.0
2017-04-07 13:55:00,98.05,98.07,97.97,98.0,9737.0,74.2397,74.2549,74.1791,74.2019,9737.0
2017-04-07 14:00:00,97.97,98.02,97.89,97.9,13577.0,74.1791,74.217,74.1186,74.1261,13577.0
2017-04-07 14:05:00,97.91,97.92,97.81,97.83,8716.0,74.1337,74.1413,74.058,74.0731,8716.0
2017-04-07 14:10:00,97.81,97.82,97.73,97.77,12746.0,74.058,74.0656,73.9974,74.0277,12746.0
2017-04-07 14:15:00,97.78,97.81,97.75,97.78,16177.0,74.0353,74.058,74.0126,74.0353,16177.0
2017-04-07 14:20:00,97.79,97.88,97.76,97.87,7350.0,74.0429,74.111,74.0201,74.1034,7350.0
2017-04-07 14:25:00,97.88,97.88,97.66,97.69,6988.0,74.111,74.111,73.9444,73.9671,6988.0
2017-04-07 14:30:00,97.66,97.68,97.62,97.68,13505.0,73.9444,73.9596,73.9141,73.9596,13505.0
2017-04-07 14:35:00,97.7,97.7,97.6,97.67,18029.0,73.9747,73.9747,73.899,73.952,18029.0
2017-04-07 14:40:00,97.67,97.75,97.61,97.66,41901.0,73.952,74.0126,73.9066,73.9444,41901.0
2017-04-07 14:45:00,97.65,97.7,97.57,97.62,11822.0,73.9369,73.9747,73.8763,73.9141,11822.0
2017-04-07 14:50:00,97.58,97.6,97.49,97.5,14498.0,73.8839,73.899,73.8157,73.8233,14498.0
2017-04-07 14:55:00,97.49,97.56,97.46,97.47,19749.0,73.8157,73.8687,73.793,73.8006,19749.0
2017-04-07 15:00:00,97.47,97.5,97.35,97.39,12601.0,73.8006,73.8233,73.7097,73.74,12601.0
2017-04-07 15:05:00,97.37,97.48,97.37,97.44,14543.0,73.7248,73.8081,73.7248,73.7778,14543.0
2017-04-07 15:10:00,97.45,97.46,97.43,97.44,15734.0,73.7854,73.793,73.7703,73.7778,15734.0
2017-04-07 15:15:00,97.45,97.45,97.36,97.39,14294.0,73.7854,73.7854,73.7173,73.74,14294.0
2017-04-07 15:20:00,97.39,97.47,97.37,97.44,19729.0,73.74,73.8006,73.7248,73.7778,19729.0
2017-04-07 15:25:00,97.42,97.47,97.21,97.21,39358.0,73.7627,73.8006,73.6037,73.6037,39358.0
2017-04-07 15:30:00,97.21,97.21,97.11,97.15,21838.0,73.6037,73.6037,73.528,73.5583,21838.0
2017-04-07 15:35:00,97.15,97.22,97.14,97.2,26538.0,73.5583,73.6113,73.5507,73.5961,26538.0
2017-04-07 15:40:00,97.2,97.21,97.12,97.13,29614.0,73.5961,73.6037,73.5356,73.5431,29614.0
2017-04-07 15:45:00,97.15,97.39,97.13,97.33,44053.0,73.5583,73.74,73.5431,73.6946,44053.0
2017-04-07 15:50:00,97.33,97.42,97.29,97.38,55362.0,73.6946,73.7627,73.6643,73.7324,55362.0
2017-04-07 15:55:00,97.39,97.43,97.29,97.35,158014.0,73.74,73.7703,73.6643,73.7097,158014.0
2017-04-10 09:30:00,98.17,98.71,98.05,98.71,128546.0,74.3306,74.7394,74.2397,74.7394,128546.0
2017-04-10 09:35:00,98.7,98.71,98.38,98.59,105602.0,74.7319,74.7394,74.4896,74.6486,105602.0
2017-04-10 09:40:00,98.57,98.69,98.54,98.65,38300.0,74.6334,74.7243,74.6107,74.694,38300.0
2017-04-10 09:45:00,98.65,98.92,98.61,98.74,63211.0,74.694,74.8984,74.6637,74.7622,63211.0
2017-04-10 09:50:00,98.75,98.8,98.5,98.6,58000.0,74.7697,74.8076,74.5804,74.6562,58000.0
2017-04-10 09:55:00,98.59,98.73,98.44,98.57,19899.0,74.6486,74.7546,74.535,74.6334,19899.0
2017-04-10 10:00:00,98.72,98.79,98.6,98.63,34705.0,74.747,74.8,74.6562,74.6789,34705.0
2017-04-10 10:05:00,98.61,98.8,98.6,98.8,30893.0,74.6637,74.8076,74.6562,74.8076,30893.0
2017-04-10 10:10:00,98.8,98.96,98.73,98.96,23277.0,74.8076,74.9287,74.7546,74.9287,23277.0
2017-04-10 10:15:00,98.97,98.97,98.7,98.94,48488.0,74.9363,74.9363,74.7319,74.9136,48488.0
2017-04-10 10:20:00,98.94,98.97,98.8,98.9,21266.0,74.9136,74.9363,74.8076,74.8833,21266.0
2017-04-10 10:25:00,98.91,98.99,98.91,98.98,12328.0,74.8909,74.9514,74.8909,74.9439,12328.0
2017-04-10 10:30:00,98.97,99.13,98.95,99.07,28118.0,74.9363,75.0575,74.9212,75.012,28118.0
2017-04-10 10:35:00,99.07,99.14,99.0,99.1,23464.0,75.012,75.065,74.959,75.0347,23464.0
2017-04-10 10:40:00,99.06,99.14,99.0,99.04,20946.0,75.0045,75.065,74.959,74.9893,20946.0
2017-04-10 10:45:00,99.02,99.08,98.97,99.07,27810.0,74.9742,75.0196,74.9363,75.012,27810.0
2017-04-10 10:50:00,99.08,99.25,99.07,99.19,44729.0,75.0196,75.1483,75.012,75.1029,44729.0
2017-04-10 10:55:00,99.18,99.27,99.15,99.2,37755.0,75.0953,75.1635,75.0726,75.1105,37755.0
2017-04-10 11:00:00,99.19,99.19,99.09,99.18,28294.0,75.1029,75.1029,75.0272,75.0953,28294.0
2017-04-10 11:05:00,99.17,99.18,99.02,99.13,33363.0,75.0877,75.0953,74.9742,75.0575,33363.0
2017-04-10 11:10:00,99.13,99.3,99.12,99.24,23840.0,75.0575,75.1862,75.0499,75.1407,23840.0
2017-04-10 11:15:00,99.25,99.31,99.19,99.29,30813.0,75.1483,75.1937,75.1029,75.1786,30813.0
2017-04-10 11:20:00,99.31,99.36,99.27,99.35,27414.0,75.1937,75.2316,75.1635,75.224,27414.0
2017-04-10 11:25:00,99.34,99.42,99.29,99.38,29778.0,75.2165,75.277,75.1786,75.2467,29778.0
2017-04-10 11:30:00,99.38,99.42,99.11,99.11,24792.0,75.2467,75.277,75.0423,75.0423,24792.0
2017-04-10 11:35:00,99.1,99.22,99.03,99.1,15001.0,75.0347,75.1256,74.9817,75.0347,15001.0
2017-04-10 11:40:00,99.1,99.18,99.0,99.15,11432.0,75.0347,75.0953,74.959,75.0726,11432.0
2017-04-10 11:45:00,99.17,99.27,99.14,99.26,25729.0,75.0877,75.1635,75.065,75.1559,25729.0
2017-04-10 11:50:00,99.26,99.28,99.18,99.2,40989.0,75.1559,75.171,75.0953,75.1105,40989.0
2017-04-10 11:55:00,99.2,99.33,99.2,99.33,19405.0,75.1105,75.2089,75.1105,75.2089,19405.0
2017-04-10 12:00:00,99.32,99.38,99.29,99.35,12633.0,75.2013,75.2467,75.1786,75.224,12633.0
2017-04-10 12:05:00,99.35,99.36,99.29,99.33,58455.0,75.224,75.2316,75.1786,75.2089,58455.0
2017-04-10 12:10:00,99.34,99.34,99.05,99.06,23375.0,75.2165,75.2165,74.9969,75.0045,23375.0
2017-04-10 12:15:00,99.08,99.14,99.04,99.13,27437.0,75.0196,75.065,74.9893,75.0575,27437.0
2017-04-10 12:20:00,99.12,99.17,99.08,99.14,23000.0,75.0499,75.0877,75.0196,75.065,23000.0
2017-04-10 12:25:00,99.13,99.18,99.09,99.1,8151.0,75.0575,75.0953,75.0272,75.0347,8151.0
2017-04-10 12:30:00,99.1,99.23,99.08,99.23,20978.0,75.0347,75.1332,75.0196,75.1332,20978.0
2017-04-10 12:35:00,99.2,99.27,99.1,99.1,12102.0,75.1105,75.1635,75.0347,75.0347,12102.0
2017-04-10 12:40:00,99.1,99.21,99.09,99.09,11515.0,75.0347,75.118,75.0272,75.0272,11515.0
2017-04-10 12:45:00,99.09,99.16,99.03,99.14,12642.0,75.0272,75.0802,74.9817,75.065,12642.0
2017-04-10 12:50:00,99.15,99.21,99.05,99.05,25033.0,75.0726,75.118,74.9969,74.9969,25033.0
2017-04-10 12:55:00,99.04,99.21,99.04,99.19,9573.0,74.9893,75.118,74.9893,75.1029,9573.0
2017-04-10 13:00:00,99.19,99.2,99.14,99.18,8769.0,75.1029,75.1105,75.065,75.0953,8769.0
2017-04-10 13:05:00,99.17,99.21,99.11,99.11,13434.0,75.0877,75.118,75.0423,75.0423,13434.0
2017-04-10 13:10:00,99.13,99.22,99.1,99.22,18176.0,75.0575,75.1256,75.0347,75.1256,18176.0
2017-04-10 13:15:00,99.22,99.27,99.17,99.22,11279.0,75.1256,75.1635,75.0877,75.1256,11279.0
2017-04-10 13:20:00,99.22,99.26,99.14,99.17,11409.0,75.1256,75.1559,75.065,75.0877,11409.0
2017-04-10 13:25:00,99.17,99.22,99.14,99.17,13856.0,75.0877,75.1256,75.065,75.0877,13856.0
2017-04-10 13:30:00,99.17,99.19,99.09,99.14,13705.0,75.0877,75.1029,75.0272,75.065,13705.0
2017-04-10 13:35:00,99.12,99.23,99.12,99.16,12634.0,75.0499,75.1332,75.0499,75.0802,12634.0
2017-04-10 13:40:00,99.16,99.22,99.13,99.18,10150.0,75.0802,75.1256,75.0575,75.0953,10150.0
2017-04-10 13:45:00,99.22,99.23,99.06,99.09,12889.0,75.1256,75.1332,75.0045,75.0272,12889.0
2017-04-10 13:50:00,99.09,99.13,99.03,99.07,12997.0,75.0272,75.0575,74.9817,75.012,12997.0
2017-04-10 13:55:00,99.06,99.18,99.03,99.18,13609.0,75.0045,75.0953,74.9817,75.0953,13609.0
2017-04-10 14:00:00,99.18,99.18,98.95,98.97,11288.0,75.0953,75.0953,74.9212,74.9363,11288.0
2017-04-10 14:05:00,98.97,99.1,98.97,99.06,14962.0,74.9363,75.0347,74.9363,75.0045,14962.0
2017-04-10 14:10:00,99.05,99.1,99.01,99.07,21789.0,74.9969,75.0347,74.9666,75.012,21789.0
2017-04-10 14:15:00,99.09,99.12,99.02,99.11,17307.0,75.0272,75.0499,74.9742,75.0423,17307.0
2017-04-10 14:20:00,99.13,99.29,99.09,99.24,16175.0,75.0575,75.1786,75.0272,75.1407,16175.0
2017-04-10 14:25:00,99.23,99.25,99.11,99.19,11009.0,75.1332,75.1483,75.0423,75.1029,11009.0
2017-04-10 14:30:00,99.18,99.2,99.13,99.19,27437.0,75.0953,75.1105,75.0575,75.1029,27437.0
2017-04-10 14:35:00,99.19,99.2,99.06,99.1,13563.0,75.1029,75.1105,75.0045,75.0347,13563.0
2017-04-10 14:40:00,99.1,99.28,99.07,99.24,66646.0,75.0347,75.171,75.012,75.1407,66646.0
2017-04-10 14:45:00,99.25,99.43,99.11,99.17,47981.0,75.1483,75.2846,75.0423,75.0877,47981.0
2017-04-10 14:50:00,99.21,99.22,99.13,99.18,13234.0,75.118,75.1256,75.0575,75.0953,13234.0
2017-04-10 14:55:00,99.17,99.22,99.15,99.16,14220.0,75.0877,75.1256,75.0726,75.0802,14220.0
2017-04-10 15:00:00,99.16,99.23,99.11,99.16,17226.0,75.0802,75.1332,75.0423,75.0802,17226.0
2017-04-10 15:05:00,99.17,99.23,99.13,99.18,25216.0,75.0877,75.1332,75.0575,75.0953,25216.0
2017-04-10 15:10:00,99.16,99.17,99.01,99.02,18468.0,75.0802,75.0877,74.9666,74.9742,18468.0
2017-04-10 15:15:00,99.01,99.08,98.97,98.99,19134.0,74.9666,75.0196,74.9363,74.9514,19134.0
2017-04-10 15:20:00,98.99,98.99,98.74,98.84,27625.0,74.9514,74.9514,74.7622,74.8379,27625.0
2017-04-10 15:25:00,98.84,98.95,98.84,98.89,18075.0,74.8379,74.9212,74.8379,74.8757,18075.0
2017-04-10 15:30:00,98.9,98.9,98.78,98.8,36402.0,74.8833,74.8833,74.7924,74.8076,36402.0
2017-04-10 15:35:00,98.81,98.84,98.78,98.8,39873.0,74.8152,74.8379,74.7924,74.8076,39873.0
2017-04-10 15:40:00,98.81,98.81,98.7,98.73,38060.0,74.8152,74.8152,74.7319,74.7546,38060.0
2017-04-10 15:45:00,98.73,98.76,98.65,98.65,41066.0,74.7546,74.7773,74.694,74.694,41066.0
2017-04-10 15:50:00,98.66,98.69,98.51,98.51,62608.0,74.7016,74.7243,74.588,74.588,62608.0
2017-04-10 15:55:00,98.52,98.6,98.49,98.56,165800.0,74.5956,74.6562,74.5729,74.6259,165800.0
2017-04-11 09:30:00,98.09,98.61,97.96,98.1,48380.0,74.3971,74.7915,74.2985,74.4047,48380.0
2017-04-11 09:35:00,98.1,98.32,97.72,97.91,35049.0,74.4047,74.5715,74.1165,74.2606,35049.0
2017-04-11 09:40:00,97.9,97.9,97.41,97.51,28030.0,74.253,74.253,73.8813,73.9572,28030.0
2017-04-11 09:45:00,97.44,97.64,97.41,97.58,28664.0,73.9041,74.0558,73.8813,74.0103,28664.0
2017-04-11 09:50:00,97.6,97.69,97.49,97.62,30064.0,74.0255,74.0937,73.942,74.0406,30064.0
2017-04-11 09:55:00,97.63,97.7,97.34,97.51,44253.0,74.0482,74.1013,73.8283,73.9572,44253.0
2017-04-11 10:00:00,97.52,97.73,97.45,97.73,37274.0,73.9648,74.1241,73.9117,74.1241,37274.0
2017-04-11 10:05:00,97.74,97.76,97.55,97.55,13218.0,74.1316,74.1468,73.9875,73.9875,13218.0
2017-04-11 10:10:00,97.54,97.59,97.22,97.25,19763.0,73.9799,74.0179,73.7372,73.76,19763.0
2017-04-11 10:15:00,97.22,97.33,97.18,97.28,14812.0,73.7372,73.8207,73.7069,73.7828,14812.0
2017-04-11 10:20:00,97.3,97.3,97.05,97.14,11003.0,73.7979,73.7979,73.6083,73.6766,11003.0
2017-04-11 10:25:00,97.14,97.29,97.14,97.19,9515.0,73.6766,73.7903,73.6766,73.7145,9515.0
2017-04-11 10:30:00,97.16,97.16,96.92,97.07,15673.0,73.6917,73.6917,73.5097,73.6235,15673.0
2017-04-11 10:35:00,97.03,97.32,97.02,97.26,8215.0,73.5931,73.8131,73.5856,73.7676,8215.0
2017-04-11 10:40:00,97.26,97.29,96.96,97.0,13201.0,73.7676,73.7903,73.54,73.5704,13201.0
2017-04-11 10:45:00,97.03,97.2,97.0,97.03,14516.0,73.5931,73.7221,73.5704,73.5931,14516.0
2017-04-11 10:50:00,97.0,97.07,96.91,96.94,33405.0,73.5704,73.6235,73.5021,73.5249,33405.0
2017-04-11 10:55:00,96.95,97.19,96.92,97.16,25425.0,73.5325,73.7145,73.5097,73.6917,25425.0
2017-04-11 11:00:00,97.15,97.24,97.05,97.22,6978.0,73.6842,73.7524,73.6083,73.7372,6978.0
2017-04-11 11:05:00,97.2,97.3,97.01,97.03,10875.0,73.7221,73.7979,73.578,73.5931,10875.0
2017-04-11 11:10:00,97.02,97.05,96.93,96.99,12096.0,73.5856,73.6083,73.5173,73.5628,12096.0
2017-04-11 11:15:00,96.97,97.22,96.91,97.14,6467.0,73.5476,73.7372,73.5021,73.6766,6467.0
2017-04-11 11:20:00,97.17,97.28,97.06,97.23,3584.0,73.6993,73.7828,73.6159,73.7448,3584.0
2017-04-11 11:25:00,97.18,97.22,97.04,97.13,3073.0,73.7069,73.7372,73.6007,73.669,3073.0
2017-04-11 11:30:00,97.19,97.29,97.08,97.25,5605.0,73.7145,73.7903,73.6311,73.76,5605.0
2017-04-11 11:35:00,97.22,97.34,97.21,97.25,6089.0,73.7372,73.8283,73.7297,73.76,6089.0
2017-04-11 11:40:00,97.22,97.36,97.22,97.32,4330.0,73.7372,73.8434,73.7372,73.8131,4330.0
2017-04-11 11:45:00,97.3,97.39,97.23,97.36,5435.0,73.7979,73.8662,73.7448,73.8434,5435.0
2017-04-11 11:50:00,97.31,97.38,97.19,97.2,5960.0,73.8055,73.8586,73.7145,73.7221,5960.0
2017-04-11 11:55:00,97.25,97.34,97.18,97.25,10146.0,73.76,73.8283,73.7069,73.76,10146.0
2017-04-11 12:00:00,97.24,97.28,97.16,97.16,9439.0,73.7524,73.7828,73.6917,73.6917,9439.0
2017-04-11 12:05:00,97.21,97.32,97.19,97.31,2584.0,73.7297,73.8131,73.7145,73.8055,2584.0
2017-04-11 12:10:00,97.33,97.46,97.25,97.4,5412.0,73.8207,73.9193,73.76,73.8738,5412.0
2017-04-11 12:15:00,97.42,97.64,97.4,97.6,10193.0,73.8889,74.0558,73.8738,74.0255,10193.0
2017-04-11 12:20:00,97.57,97.69,97.54,97.56,12420.0,74.0027,74.0937,73.9799,73.9951,12420.0
2017-04-11 12:25:00,97.53,98.2,97.47,98.05,38074.0,73.9724,74.4805,73.9269,74.3668,38074.0
2017-04-11 12:30:00,98.05,98.11,97.78,97.81,22925.0,74.3668,74.4123,74.162,74.1847,22925.0
2017-04-11 12:35:00,97.82,97.92,97.74,97.79,9691.0,74.1923,74.2682,74.1316,74.1696,9691.0
2017-04-11 12:40:00,97.82,97.83,97.66,97.67,59893.0,74.1923,74.1999,74.071,74.0785,59893.0
2017-04-11 12:45:00,97.69,97.79,97.66,97.76,26897.0,74.0937,74.1696,74.071,74.1468,26897.0
2017-04-11 12:50:00,97.74,97.88,97.74,97.88,5370.0,74.1316,74.2378,74.1316,74.2378,5370.0
2017-04-11 12:55:00,97.86,97.92,97.79,97.89,5107.0,74.2227,74.2682,74.1696,74.2454,5107.0
2017-04-11 13:00:00,97.92,98.0,97.84,97.85,20879.0,74.2682,74.3288,74.2075,74.2151,20879.0
2017-04-11 13:05:00,97.84,98.03,97.82,97.82,9054.0,74.2075,74.3516,74.1923,74.1923,9054.0
2017-04-11 13:10:00,97.84,97.93,97.82,97.82,6532.0,74.2075,74.2757,74.1923,74.1923,6532.0
2017-04-11 13:15:00,97.86,97.98,97.69,97.74,68662.0,74.2227,74.3137,74.0937,74.1316,68662.0
2017-04-11 13:20:00,97.76,97.83,97.72,97.72,5415.0,74.1468,74.1999,74.1165,74.1165,5415.0
2017-04-11 13:25:00,97.7,97.84,97.67,97.84,5420.0,74.1013,74.2075,74.0785,74.2075,5420.0
2017-04-11 13:30:00,97.86,97.88,97.75,97.83,9503.0,74.2227,74.2378,74.1392,74.1999,9503.0
2017-04-11 13:35:00,97.85,97.95,97.85,97.95,2821.0,74.2151,74.2909,74.2151,74.2909,2821.0
2017-04-11 13:40:00,97.93,97.97,97.75,97.84,10285.0,74.2757,74.3061,74.1392,74.2075,10285.0
2017-04-11 13:45:00,97.83,97.89,97.67,97.67,16541.0,74.1999,74.2454,74.0785,74.0785,16541.0
2017-04-11 13:50:00,97.72,97.74,97.62,97.71,26229.0,74.1165,74.1316,74.0406,74.1089,26229.0
2017-04-11 13:55:00,97.69,97.88,97.67,97.88,13609.0,74.0937,74.2378,74.0785,74.2378,13609.0
2017-04-11 14:00:00,97.87,98.02,97.86,97.96,9398.0,74.2302,74.344,74.2227,74.2985,9398.0
2017-04-11 14:05:00,97.92,98.05,97.9,97.98,20957.0,74.2682,74.3668,74.253,74.3137,20957.0
2017-04-11 14:10:00,97.98,98.0,97.71,97.73,6098.0,74.3137,74.3288,74.1089,74.1241,6098.0
2017-04-11 14:15:00,97.73,97.87,97.73,97.81,5478.0,74.1241,74.2302,74.1241,74.1847,5478.0
2017-04-11 14:20:00,97.86,97.89,97.81,97.89,3760.0,74.2227,74.2454,74.1847,74.2454,3760.0
2017-04-11 14:25:00,97.88,98.08,97.86,98.08,3701.0,74.2378,74.3895,74.2227,74.3895,3701.0
2017-04-11 14:30:00,98.02,98.08,97.9,98.08,7364.0,74.344,74.3895,74.253,74.3895,7364.0
2017-04-11 14:35:00,98.08,98.09,97.97,97.99,4976.0,74.3895,74.3971,74.3061,74.3213,4976.0
2017-04-11 14:40:00,98.02,98.03,97.94,97.97,8793.0,74.344,74.3516,74.2833,74.3061,8793.0
2017-04-11 14:45:00,97.96,98.01,97.95,98.01,7331.0,74.2985,74.3364,74.2909,74.3364,7331.0
2017-04-11 14:50:00,97.97,98.02,97.91,98.02,21507.0,74.3061,74.344,74.2606,74.344,21507.0
2017-04-11 14:55:00,98.03,98.09,97.99,98.09,13369.0,74.3516,74.3971,74.3213,74.3971,13369.0
2017-04-11 15:00:00,98.06,98.15,98.0,98.1,7611.0,74.3743,74.4426,74.3288,74.4047,7611.0
2017-04-11 15:05:00,98.09,98.1,97.92,98.01,10273.0,74.3971,74.4047,74.2682,74.3364,10273.0
2017-04-11 15:10:00,98.0,98.02,97.83,97.83,16008.0,74.3288,74.344,74.1999,74.1999,16008.0
2017-04-11 15:15:00,97.85,97.88,97.69,97.69,29830.0,74.2151,74.2378,74.0937,74.0937,29830.0
2017-04-11 15:20:00,97.69,97.73,97.63,97.72,15876.0,74.0937,74.1241,74.0482,74.1165,15876.0
2017-04-11 15:25:00,97.7,97.73,97.67,97.68,14780.0,74.1013,74.1241,74.0785,74.0861,14780.0
2017-04-11 15:30:00,97.67,97.77,97.63,97.73,33333.0,74.0785,74.1544,74.0482,74.1241,33333.0
2017-04-11 15:35:00,97.73,97.82,97.7,97.8,30845.0,74.1241,74.1923,74.1013,74.1771,30845.0
2017-04-11 15:40:00,97.8,97.8,97.68,97.68,33973.0,74.1771,74.1771,74.0861,74.0861,33973.0
2017-04-11 15:45:00,97.67,97.76,97.65,97.68,76745.0,74.0785,74.1468,74.0634,74.0861,76745.0
2017-04-11 15:50:00,97.69,97.78,97.65,97.72,55717.0,74.0937,74.162,74.0634,74.1165,55717.0
2017-04-11 15:55:00,97.72,97.9,97.66,97.88,115784.0,74.1165,74.253,74.071,74.2378,115784.0
2017-04-12 09:30:00,97.82,97.82,97.3,97.48,27685.0,74.1923,74.1923,73.7979,73.9344,27685.0
2017-04-12 09:35:00,97.4,97.83,97.31,97.77,13751.0,73.8738,74.1999,73.8055,74.1544,13751.0
2017-04-12 09:40:00,97.8,97.91,97.73,97.79,15655.0,74.1771,74.2606,74.1241,74.1696,15655.0
2017-04-12 09:45:00,97.82,97.98,97.69,97.84,7000.0,74.1923,74.3137,74.0937,74.2075,7000.0
2017-04-12 09:50:00,97.77,97.92,97.71,97.83,9384.0,74.1544,74.2682,74.1089,74.1999,9384.0
2017-04-12 09:55:00,97.78,97.96,97.68,97.96,8180.0,74.162,74.2985,74.0861,74.2985,8180.0
2017-04-12 10:00:00,97.94,98.23,97.87,98.23,10800.0,74.2833,74.5033,74.2302,74.5033,10800.0
2017-04-12 10:05:00,98.22,98.35,98.12,98.12,24406.0,74.4957,74.5943,74.4199,74.4199,24406.0
2017-04-12 10:10:00,98.15,98.35,98.15,98.25,18197.0,74.4426,74.5943,74.4426,74.5185,18197.0
2017-04-12 10:15:00,98.23,98.69,98.17,98.57,62875.0,74.5033,74.8522,74.4578,74.7612,62875.0
2017-04-12 10:20:00,98.59,98.59,98.47,98.5,22029.0,74.7763,74.7763,74.6853,74.7081,22029.0
2017-04-12 10:25:00,98.47,98.6,98.42,98.54,28306.0,74.6853,74.7839,74.6474,74.7384,28306.0
2017-04-12 10:30:00,98.64,98.88,98.58,98.63,26931.0,74.8143,74.9963,74.7687,74.8067,26931.0
2017-04-12 10:35:00,98.6,98.78,98.58,98.65,27131.0,74.7839,74.9204,74.7687,74.8218,27131.0
2017-04-12 10:40:00,98.65,98.75,98.37,98.37,43188.0,74.8218,74.8977,74.6095,74.6095,43188.0
2017-04-12 10:45:00,98.38,98.49,98.17,98.17,23523.0,74.6171,74.7005,74.4578,74.4578,23523.0
2017-04-12 10:50:00,98.19,98.49,98.14,98.39,23870.0,74.4729,74.7005,74.435,74.6246,23870.0
2017-04-12 10:55:00,98.39,98.47,98.3,98.3,10227.0,74.6246,74.6853,74.5564,74.5564,10227.0
2017-04-12 11:00:00,98.29,98.44,98.28,98.29,18252.0,74.5488,74.6626,74.5412,74.5488,18252.0
2017-04-12 11:05:00,98.29,98.45,98.28,98.34,20494.0,74.5488,74.6701,74.5412,74.5867,20494.0
2017-04-12 11:10:00,98.33,98.36,98.17,98.21,22613.0,74.5791,74.6019,74.4578,74.4881,22613.0
2017-04-12 11:15:00,98.21,98.26,98.11,98.24,18787.0,74.4881,74.526,74.4123,74.5109,18787.0
2017-04-12 11:20:00,98.24,98.35,98.1,98.17,23055.0,74.5109,74.5943,74.4047,74.4578,23055.0
2017-04-12 11:25:00,98.17,98.26,98.02,98.15,21173.0,74.4578,74.526,74.344,74.4426,21173.0
2017-04-12 11:30:00,98.15,98.19,98.07,98.07,28275.0,74.4426,74.4729,74.3819,74.3819,28275.0
2017-04-12 11:35:00,98.06,98.07,97.96,98.03,21091.0,74.3743,74.3819,74.2985,74.3516,21091.0
2017-04-12 11:40:00,98.01,98.06,97.9,97.97,17858.0,74.3364,74.3743,74.253,74.3061,17858.0
2017-04-12 11:45:00,97.97,98.01,97.8,97.91,46421.0,74.3061,74.3364,74.1771,74.2606,46421.0
2017-04-12 11:50:00,97.88,97.91,97.75,97.83,22251.0,74.2378,74.2606,74.1392,74.1999,22251.0
2017-04-12 11:55:00,97.81,97.84,97.64,97.71,17784.0,74.1847,74.2075,74.0558,74.1089,17784.0
2017-04-12 12:00:00,97.73,97.74,97.48,97.48,12647.0,74.1241,74.1316,73.9344,73.9344,12647.0
2017-04-12 12:05:00,97.45,97.51,97.36,97.42,8725.0,73.9117,73.9572,73.8434,73.8889,8725.0
2017-04-12 12:10:00,97.4,97.53,97.39,97.45,9415.0,73.8738,73.9724,73.8662,73.9117,9415.0
2017-04-12 12:15:00,97.47,97.6,97.3,97.34,14198.0,73.9269,74.0255,73.7979,73.8283,14198.0
2017-04-12 12:20:00,97.33,97.47,97.33,97.46,11666.0,73.8207,73.9269,73.8207,73.9193,11666.0
2017-04-12 12:25:00,97.45,97.55,97.42,97.53,27227.0,73.9117,73.9875,73.8889,73.9724,27227.0
2017-04-12 12:30:00,97.53,97.53,97.34,97.41,28767.0,73.9724,73.9724,73.8283,73.8813,28767.0
2017-04-12 12:35:00,97.38,97.44,97.34,97.41,21560.0,73.8586,73.9041,73.8283,73.8813,21560.0
2017-04-12 12:40:00,97.4,97.45,97.38,97.45,11366.0,73.8738,73.9117,73.8586,73.9117,11366.0
2017-04-12 12:45:00,97.43,97.48,97.33,97.36,33537.0,73.8965,73.9344,73.8207,73.8434,33537.0
2017-04-12 12:50:00,97.38,97.41,97.2,97.25,11345.0,73.8586,73.8813,73.7221,73.76,11345.0
2017-04-12 12:55:00,97.23,97.33,97.21,97.27,8189.0,73.7448,73.8207,73.7297,73.7752,8189.0
2017-04-12 13:00:00,97.27,97.44,97.21,97.41,29027.0,73.7752,73.9041,73.7297,73.8813,29027.0
2017-04-12 13:05:00,97.39,97.5,97.33,97.45,24548.0,73.8662,73.9496,73.8207,73.9117,24548.0
2017-04-12 13:10:00,97.45,97.48,97.33,97.34,9156.0,73.9117,73.9344,73.8207,73.8283,9156.0
2017-04-12 13:15:00,97.34,97.37,97.32,97.35,4464.0,73.8283,73.851,73.8131,73.8358,4464.0
2017-04-12 13:20:00,97.36,97.39,97.32,97.38,5342.0,73.8434,73.8662,73.8131,73.8586,5342.0
2017-04-12 13:25:00,97.36,97.41,97.33,97.39,11803.0,73.8434,73.8813,73.8207,73.8662,11803.0
2017-04-12 13:30:00,97.34,97.53,97.34,97.49,20200.0,73.8283,73.9724,73.8283,73.942,20200.0
2017-04-12 13:35:00,97.47,97.73,97.43,97.73,42913.0,73.9269,74.1241,73.8965,74.1241,42913.0
2017-04-12 13:40:00,97.74,97.82,97.69,97.8,19160.0,74.1316,74.1923,74.0937,74.1771,19160.0
2017-04-12 13:45:00,97.82,97.89,97.75,97.87,7507.0,74.1923,74.2454,74.1392,74.2302,7507.0
2017-04-12 13:50:00,97.87,97.87,97.7,97.75,8185.0,74.2302,74.2302,74.1013,74.1392,8185.0
2017-04-12 13:55:00,97.74,97.88,97.73,97.85,11048.0,74.1316,74.2378,74.1241,74.2151,11048.0
2017-04-12 14:00:00,97.87,97.88,97.64,97.64,9821.0,74.2302,74.2378,74.0558,74.0558,9821.0
2017-04-12 14:05:00,97.63,97.8,97.63,97.8,8309.0,74.0482,74.1771,74.0482,74.1771,8309.0
2017-04-12 14:10:00,97.79,97.79,97.67,97.67,10972.0,74.1696,74.1696,74.0785,74.0785,10972.0
2017-04-12 14:15:00,97.65,97.72,97.63,97.7,9389.0,74.0634,74.1165,74.0482,74.1013,9389.0
2017-04-12 14:20:00,97.7,97.73,97.61,97.69,13188.0,74.1013,74.1241,74.033,74.0937,13188.0
2017-04-12 14:25:00,97.66,97.74,97.63,97.7,11701.0,74.071,74.1316,74.0482,74.1013,11701.0
2017-04-12 14:30:00,97.7,97.73,97.62,97.66,12110.0,74.1013,74.1241,74.0406,74.071,12110.0
2017-04-12 14:35:00,97.63,97.66,97.42,97.42,20918.0,74.0482,74.071,73.8889,73.8889,20918.0
2017-04-12 14:40:00,97.37,97.55,97.37,97.44,37427.0,73.851,73.9875,73.851,73.9041,37427.0
2017-04-12 14:45:00,97.42,97.45,97.31,97.31,9514.0,73.8889,73.9117,73.8055,73.8055,9514.0
2017-04-12 14:50:00,97.28,97.45,97.28,97.4,9147.0,73.7828,73.9117,73.7828,73.8738,9147.0
2017-04-12 14:55:00,97.41,97.47,97.32,97.37,16708.0,73.8813,73.9269,73.8131,73.851,16708.0
2017-04-12 15:00:00,97.37,97.37,97.23,97.23,9425.0,73.851,73.851,73.7448,73.7448,9425.0
2017-04-12 15:05:00,97.26,97.33,97.18,97.31,12905.0,73.7676,73.8207,73.7069,73.8055,12905.0
2017-04-12 15:10:00,97.31,97.37,97.23,97.36,16782.0,73.8055,73.851,73.7448,73.8434,16782.0
2017-04-12 15:15:00,97.37,97.49,97.33,97.47,19892.0,73.851,73.942,73.8207,73.9269,19892.0
2017-04-12 15:20:00,97.49,97.75,97.49,97.66,21631.0,73.942,74.1392,73.942,74.071,21631.0
2017-04-12 15:25:00,97.69,97.74,97.59,97.74,17609.0,74.0937,74.1316,74.0179,74.1316,17609.0
2017-04-12 15:30:00,97.77,97.79,97.7,97.77,22566.0,74.1544,74.1696,74.1013,74.1544,22566.0
2017-04-12 15:35:00,97.75,97.76,97.59,97.63,30185.0,74.1392,74.1468,74.0179,74.0482,30185.0
2017-04-12 15:40:00,97.62,97.67,97.29,97.3,46311.0,74.0406,74.0785,73.7903,73.7979,46311.0
2017-04-12 15:45:00,97.3,97.41,97.24,97.24,66303.0,73.7979,73.8813,73.7524,73.7524,66303.0
2017-04-12 15:50:00,97.25,97.39,97.24,97.36,79324.0,73.76,73.8662,73.7524,73.8434,79324.0
2017-04-12 15:55:00,97.36,97.53,97.36,97.48,164974.0,73.8434,73.9724,73.8434,73.9344,164974.0
2017-04-13 09:30:00,97.25,97.72,97.25,97.42,31937.0,73.76,74.1165,73.76,73.8889,31937.0
2017-04-13 09:35:00,97.47,97.69,97.38,97.42,20524.0,73.9269,74.0937,73.8586,73.8889,20524.0
2017-04-13 09:40:00,97.52,97.55,97.27,97.27,17581.0,73.9648,73.9875,73.7752,73.7752,17581.0
2017-04-13 09:45:00,97.26,97.37,97.18,97.35,34405.0,73.7676,73.851,73.7069,73.8358,34405.0
2017-04-13 09:50:00,97.3,97.55,97.24,97.54,17915.0,73.7979,73.9875,73.7524,73.9799,17915.0
2017-04-13 09:55:00,97.54,97.7,97.41,97.7,19139.0,73.9799,74.1013,73.8813,74.1013,19139.0
2017-04-13 10:00:00,97.72,97.72,97.47,97.61,17159.0,74.1165,74.1165,73.9269,74.033,17159.0
2017-04-13 10:05:00,97.6,97.61,97.43,97.44,28363.0,74.0255,74.033,73.8965,73.9041,28363.0
2017-04-13 10:10:00,97.46,97.49,97.37,97.47,22818.0,73.9193,73.942,73.851,73.9269,22818.0
2017-04-13 10:15:00,97.47,97.49,97.21,97.21,26135.0,73.9269,73.942,73.7297,73.7297,26135.0
2017-04-13 10:20:00,97.2,97.39,97.1,97.38,44227.0,73.7221,73.8662,73.6462,73.8586,44227.0
2017-04-13 10:25:00,97.38,97.45,97.19,97.27,54272.0,73.8586,73.9117,73.7145,73.7752,54272.0
2017-04-13 10:30:00,97.27,97.46,97.2,97.29,64369.0,73.7752,73.9193,73.7221,73.7903,64369.0
2017-04-13 10:35:00,97.27,97.35,97.24,97.32,26478.0,73.7752,73.8358,73.7524,73.8131,26478.0
2017-04-13 10:40:00,97.31,97.37,97.26,97.37,20303.0,73.8055,73.851,73.7676,73.851,20303.0
2017-04-13 10:45:00,97.39,97.42,97.3,97.36,38215.0,73.8662,73.8889,73.7979,73.8434,38215.0
2017-04-13 10:50:00,97.35,97.49,97.31,97.4,13458.0,73.8358,73.942,73.8055,73.8738,13458.0
2017-04-13 10:55:00,97.44,97.47,97.33,97.36,16264.0,73.9041,73.9269,73.8207,73.8434,16264.0
2017-04-13 11:00:00,97.35,97.56,97.35,97.45,16602.0,73.8358,73.9951,73.8358,73.9117,16602.0
2017-04-13 11:05:00,97.46,97.47,97.36,97.45,6813.0,73.9193,73.9269,73.8434,73.9117,6813.0
2017-04-13 11:10:00,97.45,97.59,97.42,97.53,14331.0,73.9117,74.0179,73.8889,73.9724,14331.0
2017-04-13 11:15:00,97.53,97.53,97.4,97.45,12579.0,73.9724,73.9724,73.8738,73.9117,12579.0
2017-04-13 11:20:00,97.41,97.46,97.37,97.4,14476.0,73.8813,73.9193,73.851,73.8738,14476.0
2017-04-13 11:25:00,97.39,97.49,97.36,97.49,8520.0,73.8662,73.942,73.8434,73.942,8520.0
2017-04-13 11:30:00,97.43,97.51,97.39,97.44,15462.0,73.8965,73.9572,73.8662,73.9041,15462.0
2017-04-13 11:35:00,97.43,97.45,97.36,97.38,8032.0,73.8965,73.9117,73.8434,73.8586,8032.0
2017-04-13 11:40:00,97.37,97.37,97.27,97.34,11970.0,73.851,73.851,73.7752,73.8283,11970.0
2017-04-13 11:45:00,97.35,97.4,97.31,97.33,7887.0,73.8358,73.8738,73.8055,73.8207,7887.0
2017-04-13 11:50:00,97.34,97.36,97.23,97.3,7370.0,73.8283,73.8434,73.7448,73.7979,7370.0
2017-04-13 11:55:00,97.31,97.32,97.18,97.22,12216.0,73.8055,73.8131,73.7069,73.7372,12216.0
2017-04-13 12:00:00,97.2,97.2,97.08,97.08,7576.0,73.7221,73.7221,73.6311,73.6311,7576.0
2017-04-13 12:05:00,97.1,97.14,97.02,97.04,14156.0,73.6462,73.6766,73.5856,73.6007,14156.0
2017-04-13 12:10:00,97.0,97.02,96.93,96.93,19667.0,73.5704,73.5856,73.5173,73.5173,19667.0
2017-04-13 12:15:00,96.93,97.0,96.9,96.94,13757.0,73.5173,73.5704,73.4945,73.5249,13757.0
2017-04-13 12:20:00,96.94,97.04,96.89,96.91,8340.0,73.5249,73.6007,73.487,73.5021,8340.0
2017-04-13 12:25:00,96.9,97.01,96.86,97.01,10090.0,73.4945,73.578,73.4642,73.578,10090.0
2017-04-13 12:30:00,97.03,97.07,96.98,97.01,19445.0,73.5931,73.6235,73.5552,73.578,19445.0
2017-04-13 12:35:00,97.02,97.09,97.0,97.03,9801.0,73.5856,73.6386,73.5704,73.5931,9801.0
2017-04-13 12:40:00,97.06,97.08,96.98,97.03,8862.0,73.6159,73.6311,73.5552,73.5931,8862.0
2017-04-13 12:45:00,97.01,97.12,96.98,97.09,17506.0,73.578,73.6614,73.5552,73.6386,17506.0
2017-04-13 12:50:00,97.07,97.12,97.01,97.11,9168.0,73.6235,73.6614,73.578,73.6538,9168.0
2017-04-13 12:55:00,97.12,97.13,97.04,97.09,9620.0,73.6614,73.669,73.6007,73.6386,9620.0
2017-04-13 13:00:00,97.08,97.08,96.9,96.98,18072.0,73.6311,73.6311,73.4945,73.5552,18072.0
2017-04-13 13:05:00,96.98,96.98,96.78,96.83,16674.0,73.5552,73.5552,73.4035,73.4414,16674.0
2017-04-13 13:10:00,96.82,96.85,96.72,96.77,11845.0,73.4339,73.4566,73.358,73.3959,11845.0
2017-04-13 13:15:00,96.79,96.81,96.73,96.75,9433.0,73.4111,73.4263,73.3656,73.3808,9433.0
2017-04-13 13:20:00,96.77,96.77,96.69,96.7,8990.0,73.3959,73.3959,73.3353,73.3428,8990.0
2017-04-13 13:25:00,96.68,96.74,96.65,96.72,10378.0,73.3277,73.3732,73.3049,73.358,10378.0
2017-04-13 13:30:00,96.7,96.74,96.66,96.68,8127.0,73.3428,73.3732,73.3125,73.3277,8127.0
2017-04-13 13:35:00,96.66,96.7,96.63,96.66,8408.0,73.3125,73.3428,73.2898,73.3125,8408.0
2017-04-13 13:40:00,96.66,96.72,96.61,96.62,8932.0,73.3125,73.358,73.2746,73.2822,8932.0
2017-04-13 13:45:00,96.6,96.6,96.36,96.38,21638.0,73.267,73.267,73.085,73.1001,21638.0
2017-04-13 13:50:00,96.36,96.54,96.33,96.47,12291.0,73.085,73.2215,73.0622,73.1684,12291.0
2017-04-13 13:55:00,96.47,96.48,96.36,96.38,11771.0,73.1684,73.176,73.085,73.1001,11771.0
2017-04-13 14:00:00,96.39,96.39,96.24,96.36,14617.0,73.1077,73.1077,72.994,73.085,14617.0
2017-04-13 14:05:00,96.36,96.44,96.31,96.38,20796.0,73.085,73.1456,73.047,73.1001,20796.0
2017-04-13 14:10:00,96.37,96.41,96.3,96.35,10368.0,73.0926,73.1229,73.0395,73.0774,10368.0
2017-04-13 14:15:00,96.35,96.41,96.29,96.41,9740.0,73.0774,73.1229,73.0319,73.1229,9740.0
2017-04-13 14:20:00,96.42,96.54,96.4,96.43,7553.0,73.1305,73.2215,73.1153,73.1381,7553.0
2017-04-13 14:25:00,96.43,96.6,96.43,96.56,17687.0,73.1381,73.267,73.1381,73.2367,17687.0
2017-04-13 14:30:00,96.54,96.67,96.52,96.53,12467.0,73.2215,73.3201,73.2063,73.2139,12467.0
2017-04-13 14:35:00,96.53,96.54,96.42,96.44,15846.0,73.2139,73.2215,73.1305,73.1456,15846.0
2017-04-13 14:40:00,96.43,96.48,96.37,96.42,11767.0,73.1381,73.176,73.0926,73.1305,11767.0
2017-04-13 14:45:00,96.42,96.49,96.32,96.33,14126.0,73.1305,73.1836,73.0546,73.0622,14126.0
2017-04-13 14:50:00,96.33,96.37,96.24,96.28,8504.0,73.0622,73.0926,72.994,73.0243,8504.0
2017-04-13 14:55:00,96.28,96.32,96.23,96.26,13797.0,73.0243,73.0546,72.9864,73.0091,13797.0
2017-04-13 15:00:00,96.25,96.3,96.2,96.2,16062.0,73.0015,73.0395,72.9636,72.9636,16062.0
2017-04-13 15:05:00,96.2,96.2,96.1,96.1,14677.0,72.9636,72.9636,72.8878,72.8878,14677.0
2017-04-13 15:10:00,96.1,96.14,96.0,96.06,18033.0,72.8878,72.9181,72.8119,72.8574,18033.0
2017-04-13 15:15:00,96.05,96.05,95.83,95.87,48563.0,72.8498,72.8498,72.683,72.7133,48563.0
2017-04-13 15:20:00,95.85,95.9,95.75,95.88,24693.0,72.6982,72.7361,72.6223,72.7209,24693.0
2017-04-13 15:25:00,95.88,96.0,95.79,95.8,41233.0,72.7209,72.8119,72.6526,72.6602,41233.0
2017-04-13 15:30:00,95.79,95.89,95.56,95.58,54184.0,72.6526,72.7285,72.4782,72.4934,54184.0
2017-04-13 15:35:00,95.58,95.58,95.36,95.38,47512.0,72.4934,72.4934,72.3265,72.3417,47512.0
2017-04-13 15:40:00,95.36,95.53,95.33,95.45,61060.0,72.3265,72.4554,72.3038,72.3948,61060.0
2017-04-13 15:45:00,95.48,95.86,95.48,95.85,72476.0,72.4175,72.7057,72.4175,72.6982,72476.0
2017-04-13 15:50:00,95.84,95.85,95.76,95.78,70735.0,72.6906,72.6982,72.6299,72.6451,70735.0
2017-04-13 15:55:00,95.78,95.87,95.59,95.65,301929.0,72.6451,72.7133,72.501,72.5465,301929.0
2017-04-17 09:30:00,95.66,95.84,95.2,95.37,49258.0,72.554,72.6906,72.2052,72.3341,49258.0
2017-04-17 09:35:00,95.36,95.65,95.26,95.41,15589.0,72.3265,72.5465,72.2507,72.3644,15589.0
2017-04-17 09:40:00,95.43,95.5,95.32,95.42,16455.0,72.3796,72.4327,72.2962,72.372,16455.0
2017-04-17 09:45:00,95.42,95.53,95.38,95.48,7652.0,72.372,72.4554,72.3417,72.4175,7652.0
2017-04-17 09:50:00,95.43,95.6,95.42,95.6,9605.0,72.3796,72.5085,72.372,72.5085,9605.0
2017-04-17 09:55:00,95.62,95.63,95.3,95.57,13650.0,72.5237,72.5313,72.281,72.4858,13650.0
2017-04-17 10:00:00,95.58,95.8,95.58,95.8,15695.0,72.4934,72.6602,72.4934,72.6602,15695.0
2017-04-17 10:05:00,95.8,95.92,95.69,95.71,26207.0,72.6602,72.7512,72.5768,72.592,26207.0
2017-04-17 10:10:00,95.69,95.88,95.61,95.84,16395.0,72.5768,72.7209,72.5161,72.6906,16395.0
2017-04-17 10:15:00,95.84,95.87,95.54,95.55,15498.0,72.6906,72.7133,72.463,72.4706,15498.0
2017-04-17 10:20:00,95.56,95.59,95.49,95.54,11945.0,72.4782,72.501,72.4251,72.463,11945.0
2017-04-17 10:25:00,95.5,95.52,95.37,95.46,11832.0,72.4327,72.4479,72.3341,72.4024,11832.0
2017-04-17 10:30:00,95.48,95.64,95.47,95.57,5300.0,72.4175,72.5389,72.4099,72.4858,5300.0
2017-04-17 10:35:00,95.58,95.66,95.52,95.54,9665.0,72.4934,72.554,72.4479,72.463,9665.0
2017-04-17 10:40:00,95.52,95.56,95.39,95.4,8856.0,72.4479,72.4782,72.3493,72.3569,8856.0
2017-04-17 10:45:00,95.4,95.46,95.37,95.42,5691.0,72.3569,72.4024,72.3341,72.372,5691.0
2017-04-17 10:50:00,95.46,95.63,95.42,95.61,14761.0,72.4024,72.5313,72.372,72.5161,14761.0
2017-04-17 10:55:00,95.62,95.82,95.62,95.75,25726.0,72.5237,72.6754,72.5237,72.6223,25726.0
2017-04-17 11:00:00,95.79,95.88,95.73,95.88,14320.0,72.6526,72.7209,72.6071,72.7209,14320.0
2017-04-17 11:05:00,95.87,95.94,95.76,95.76,9348.0,72.7133,72.7664,72.6299,72.6299,9348.0
2017-04-17 11:10:00,95.79,96.13,95.79,95.95,11700.0,72.6526,72.9105,72.6526,72.774,11700.0
2017-04-17 11:15:00,95.96,96.0,95.82,95.9,24320.0,72.7816,72.8119,72.6754,72.7361,24320.0
2017-04-17 11:20:00,95.92,95.96,95.79,95.92,10041.0,72.7512,72.7816,72.6526,72.7512,10041.0
2017-04-17 11:25:00,95.91,96.02,95.86,95.96,21822.0,72.7437,72.8271,72.7057,72.7816,21822.0
2017-04-17 11:30:00,95.95,95.96,95.77,95.91,7360.0,72.774,72.7816,72.6375,72.7437,7360.0
2017-04-17 11:35:00,95.94,95.98,95.81,95.81,6550.0,72.7664,72.7968,72.6678,72.6678,6550.0
2017-04-17 11:40:00,95.81,95.95,95.81,95.81,10581.0,72.6678,72.774,72.6678,72.6678,10581.0
2017-04-17 11:45:00,95.8,95.88,95.68,95.69,20213.0,72.6602,72.7209,72.5692,72.5768,20213.0
2017-04-17 11:50:00,95.71,95.87,95.68,95.7,15287.0,72.592,72.7133,72.5692,72.5844,15287.0
2017-04-17 11:55:00,95.72,95.81,95.65,95.76,10385.0,72.5996,72.6678,72.5465,72.6299,10385.0
2017-04-17 12:00:00,95.77,95.81,95.53,95.57,6148.0,72.6375,72.6678,72.4554,72.4858,6148.0
2017-04-17 12:05:00,95.55,95.62,95.45,95.48,12775.0,72.4706,72.5237,72.3948,72.4175,12775.0
2017-04-17 12:10:00,95.49,95.59,95.49,95.5,6580.0,72.4251,72.501,72.4251,72.4327,6580.0
2017-04-17 12:15:00,95.51,95.55,95.45,95.53,10614.0,72.4403,72.4706,72.3948,72.4554,10614.0
2017-04-17 12:20:00,95.54,95.62,95.51,95.54,8528.0,72.463,72.5237,72.4403,72.463,8528.0
2017-04-17 12:25:00,95.54,95.57,95.41,95.43,7769.0,72.463,72.4858,72.3644,72.3796,7769.0
2017-04-17 12:30:00,95.43,95.54,95.43,95.46,7756.0,72.3796,72.463,72.3796,72.4024,7756.0
2017-04-17 12:35:00,95.48,95.58,95.48,95.48,6091.0,72.4175,72.4934,72.4175,72.4175,6091.0
2017-04-17 12:40:00,95.47,95.6,95.47,95.51,2800.0,72.4099,72.5085,72.4099,72.4403,2800.0
2017-04-17 12:45:00,95.49,95.63,95.49,95.56,7490.0,72.4251,72.5313,72.4251,72.4782,7490.0
2017-04-17 12:50:00,95.58,95.68,95.55,95.67,4751.0,72.4934,72.5692,72.4706,72.5616,4751.0
2017-04-17 12:55:00,95.69,95.73,95.6,95.63,5415.0,72.5768,72.6071,72.5085,72.5313,5415.0
2017-04-17 13:00:00,95.64,95.68,95.61,95.66,5105.0,72.5389,72.5692,72.5161,72.554,5105.0
2017-04-17 13:05:00,95.66,95.78,95.66,95.78,6871.0,72.554,72.6451,72.554,72.6451,6871.0
2017-04-17 13:10:00,95.8,95.88,95.73,95.73,5579.0,72.6602,72.7209,72.6071,72.6071,5579.0
2017-04-17 13:15:00,95.75,95.75,95.6,95.6,9999.0,72.6223,72.6223,72.5085,72.5085,9999.0
2017-04-17 13:20:00,95.61,95.68,95.6,95.61,4744.0,72.5161,72.5692,72.5085,72.5161,4744.0
2017-04-17 13:25:00,95.64,95.71,95.6,95.71,9443.0,72.5389,72.592,72.5085,72.592,9443.0
2017-04-17 13:30:00,95.71,95.73,95.61,95.64,4194.0,72.592,72.6071,72.5161,72.5389,4194.0
2017-04-17 13:35:00,95.63,95.7,95.56,95.7,11550.0,72.5313,72.5844,72.4782,72.5844,11550.0
2017-04-17 13:40:00,95.71,95.75,95.6,95.64,7422.0,72.592,72.6223,72.5085,72.5389,7422.0
2017-04-17 13:45:00,95.64,95.68,95.59,95.68,9021.0,72.5389,72.5692,72.501,72.5692,9021.0
2017-04-17 13:50:00,95.67,95.68,95.61,95.63,9052.0,72.5616,72.5692,72.5161,72.5313,9052.0
2017-04-17 13:55:00,95.64,95.67,95.53,95.57,17366.0,72.5389,72.5616,72.4554,72.4858,17366.0
2017-04-17 14:00:00,95.56,95.67,95.5,95.64,15926.0,72.4782,72.5616,72.4327,72.5389,15926.0
2017-04-17 14:05:00,95.65,95.65,95.53,95.55,21551.0,72.5465,72.5465,72.4554,72.4706,21551.0
2017-04-17 14:10:00,95.55,95.63,95.55,95.56,12399.0,72.4706,72.5313,72.4706,72.4782,12399.0
2017-04-17 14:15:00,95.56,95.63,95.51,95.54,15061.0,72.4782,72.5313,72.4403,72.463,15061.0
2017-04-17 14:20:00,95.54,95.61,95.52,95.57,50094.0,72.463,72.5161,72.4479,72.4858,50094.0
2017-04-17 14:25:00,95.57,95.6,95.5,95.53,15851.0,72.4858,72.5085,72.4327,72.4554,15851.0
2017-04-17 14:30:00,95.52,95.58,95.52,95.56,11866.0,72.4479,72.4934,72.4479,72.4782,11866.0
2017-04-17 14:35:00,95.55,95.56,95.49,95.51,29130.0,72.4706,72.4782,72.4251,72.4403,29130.0
2017-04-17 14:40:00,95.51,95.51,95.38,95.44,16342.0,72.4403,72.4403,72.3417,72.3872,16342.0
2017-04-17 14:45:00,95.43,95.51,95.4,95.44,13522.0,72.3796,72.4403,72.3569,72.3872,13522.0
2017-04-17 14:50:00,95.44,95.5,95.42,95.48,12949.0,72.3872,72.4327,72.372,72.4175,12949.0
2017-04-17 14:55:00,95.47,95.5,95.37,95.39,13751.0,72.4099,72.4327,72.3341,72.3493,13751.0
2017-04-17 15:00:00,95.39,95.55,95.39,95.45,16486.0,72.3493,72.4706,72.3493,72.3948,16486.0
2017-04-17 15:05:00,95.46,95.51,95.43,95.47,18632.0,72.4024,72.4403,72.3796,72.4099,18632.0
2017-04-17 15:10:00,95.47,95.47,95.37,95.44,12584.0,72.4099,72.4099,72.3341,72.3872,12584.0
2017-04-17 15:15:00,95.44,95.59,95.44,95.49,25298.0,72.3872,72.501,72.3872,72.4251,25298.0
2017-04-17 15:20:00,95.49,95.62,95.49,95.6,18651.0,72.4251,72.5237,72.4251,72.5085,18651.0
2017-04-17 15:25:00,95.61,95.62,95.56,95.58,42700.0,72.5161,72.5237,72.4782,72.4934,42700.0
2017-04-17 15:30:00,95.58,95.59,95.51,95.53,35996.0,72.4934,72.501,72.4403,72.4554,35996.0
2017-04-17 15:35:00,95.53,95.59,95.52,95.58,38723.0,72.4554,72.501,72.4479,72.4934,38723.0
2017-04-17 15:40:00,95.58,95.61,95.57,95.61,49908.0,72.4934,72.5161,72.4858,72.5161,49908.0
2017-04-17 15:45:00,95.62,95.67,95.58,95.61,71702.0,72.5237,72.5616,72.4934,72.5161,71702.0
2017-04-17 15:50:00,95.61,95.66,95.6,95.65,49250.0,72.5161,72.554,72.5085,72.5465,49250.0
2017-04-17 15:55:00,95.66,95.81,95.65,95.79,187852.0,72.554,72.6678,72.5465,72.6526,187852.0
2017-04-18 09:30:00,95.11,95.23,94.8,95.18,53907.0,72.1369,72.2279,71.9018,72.19,53907.0
2017-04-18 09:35:00,95.1,95.29,94.97,95.16,14992.0,72.1293,72.2734,72.0307,72.1748,14992.0
2017-04-18 09:40:00,95.16,95.24,95.04,95.24,10346.0,72.1748,72.2355,72.0838,72.2355,10346.0
2017-04-18 09:45:00,95.21,95.44,95.15,95.44,12756.0,72.2127,72.3872,72.1672,72.3872,12756.0
2017-04-18 09:50:00,95.4,95.66,95.4,95.64,10090.0,72.3569,72.554,72.3569,72.5389,10090.0
2017-04-18 09:55:00,95.66,95.8,95.63,95.69,43494.0,72.554,72.6602,72.5313,72.5768,43494.0
2017-04-18 10:00:00,95.73,95.82,95.52,95.52,51818.0,72.6071,72.6754,72.4479,72.4479,51818.0
2017-04-18 10:05:00,95.59,95.77,95.59,95.66,32403.0,72.501,72.6375,72.501,72.554,32403.0
2017-04-18 10:10:00,95.72,95.82,95.68,95.82,52678.0,72.5996,72.6754,72.5692,72.6754,52678.0
2017-04-18 10:15:00,95.8,95.97,95.53,95.63,17722.0,72.6602,72.7892,72.4554,72.5313,17722.0
2017-04-18 10:20:00,95.63,95.77,95.49,95.49,14628.0,72.5313,72.6375,72.4251,72.4251,14628.0
2017-04-18 10:25:00,95.53,95.66,95.43,95.43,12081.0,72.4554,72.554,72.3796,72.3796,12081.0
2017-04-18 10:30:00,95.47,95.48,95.27,95.28,8531.0,72.4099,72.4175,72.2583,72.2658,8531.0
2017-04-18 10:35:00,95.23,95.33,95.1,95.31,11431.0,72.2279,72.3038,72.1293,72.2886,11431.0
2017-04-18 10:40:00,95.3,95.47,95.2,95.43,12508.0,72.281,72.4099,72.2052,72.3796,12508.0
2017-04-18 10:45:00,95.44,95.56,95.39,95.56,21448.0,72.3872,72.4782,72.3493,72.4782,21448.0
2017-04-18 10:50:00,95.54,95.73,95.53,95.68,38841.0,72.463,72.6071,72.4554,72.5692,38841.0
2017-04-18 10:55:00,95.67,95.68,95.44,95.52,25574.0,72.5616,72.5692,72.3872,72.4479,25574.0
2017-04-18 11:00:00,95.55,95.59,95.36,95.37,9974.0,72.4706,72.501,72.3265,72.3341,9974.0
2017-04-18 11:05:00,95.36,95.43,95.36,95.38,12030.0,72.3265,72.3796,72.3265,72.3417,12030.0
2017-04-18 11:10:00,95.4,95.54,95.39,95.39,6347.0,72.3569,72.463,72.3493,72.3493,6347.0
2017-04-18 11:15:00,95.39,95.39,95.23,95.23,10999.0,72.3493,72.3493,72.2279,72.2279,10999.0
2017-04-18 11:20:00,95.25,95.29,95.17,95.27,7748.0,72.2431,72.2734,72.1824,72.2583,7748.0
2017-04-18 11:25:00,95.24,95.34,95.14,95.17,16462.0,72.2355,72.3113,72.1597,72.1824,16462.0
2017-04-18 11:30:00,95.17,95.19,94.88,94.94,31993.0,72.1824,72.1976,71.9625,72.008,31993.0
2017-04-18 11:35:00,94.9,94.9,94.77,94.81,18429.0,71.9776,71.9776,71.879,71.9094,18429.0
2017-04-18 11:40:00,94.81,94.86,94.55,94.62,21203.0,71.9094,71.9473,71.7122,71.7653,21203.0
2017-04-18 11:45:00,94.64,94.69,94.53,94.6,18244.0,71.7804,71.8183,71.697,71.7501,18244.0
2017-04-18 11:50:00,94.62,94.7,94.51,94.55,9804.0,71.7653,71.8259,71.6818,71.7122,9804.0
2017-04-18 11:55:00,94.56,94.57,94.45,94.49,16057.0,71.7197,71.7273,71.6363,71.6667,16057.0
2017-04-18 12:00:00,94.48,94.55,94.3,94.53,27219.0,71.6591,71.7122,71.5225,71.697,27219.0
2017-04-18 12:05:00,94.55,94.7,94.53,94.6,9058.0,71.7122,71.8259,71.697,71.7501,9058.0
2017-04-18 12:10:00,94.61,94.68,94.5,94.66,9955.0,71.7577,71.8108,71.6742,71.7956,9955.0
2017-04-18 12:15:00,94.67,94.69,94.54,94.59,9696.0,71.8032,71.8183,71.7046,71.7425,9696.0
2017-04-18 12:20:00,94.63,94.81,94.62,94.78,10436.0,71.7728,71.9094,71.7653,71.8866,10436.0
2017-04-18 12:25:00,94.78,94.78,94.69,94.72,4700.0,71.8866,71.8866,71.8183,71.8411,4700.0
2017-04-18 12:30:00,94.68,94.8,94.67,94.75,9627.0,71.8108,71.9018,71.8032,71.8639,9627.0
2017-04-18 12:35:00,94.74,94.91,94.74,94.87,35744.0,71.8563,71.9852,71.8563,71.9549,35744.0
2017-04-18 12:40:00,94.87,95.02,94.85,95.0,43221.0,71.9549,72.0686,71.9397,72.0535,43221.0
2017-04-18 12:45:00,94.97,95.0,94.81,94.87,8713.0,72.0307,72.0535,71.9094,71.9549,8713.0
2017-04-18 12:50:00,94.87,94.95,94.82,94.86,7035.0,71.9549,72.0155,71.9169,71.9473,7035.0
2017-04-18 12:55:00,94.88,94.92,94.76,94.78,5116.0,71.9625,71.9928,71.8714,71.8866,5116.0
2017-04-18 13:00:00,94.78,94.89,94.74,94.76,9681.0,71.8866,71.97,71.8563,71.8714,9681.0
2017-04-18 13:05:00,94.73,94.84,94.73,94.84,16127.0,71.8487,71.9321,71.8487,71.9321,16127.0
2017-04-18 13:10:00,94.86,94.96,94.8,94.96,15459.0,71.9473,72.0231,71.9018,72.0231,15459.0
2017-04-18 13:15:00,94.96,95.0,94.9,94.95,21457.0,72.0231,72.0535,71.9776,72.0155,21457.0
2017-04-18 13:20:00,94.96,94.98,94.89,94.92,10595.0,72.0231,72.0383,71.97,71.9928,10595.0
2017-04-18 13:25:00,94.94,95.12,94.91,95.07,24503.0,72.008,72.1445,71.9852,72.1066,24503.0
2017-04-18 13:30:00,95.09,95.33,95.05,95.33,13754.0,72.1217,72.3038,72.0914,72.3038,13754.0
2017-04-18 13:35:00,95.35,95.61,95.35,95.57,48085.0,72.3189,72.5161,72.3189,72.4858,48085.0
2017-04-18 13:40:00,95.55,95.71,95.52,95.64,47719.0,72.4706,72.592,72.4479,72.5389,47719.0
2017-04-18 13:45:00,95.6,95.64,95.54,95.61,28397.0,72.5085,72.5389,72.463,72.5161,28397.0
2017-04-18 13:50:00,95.61,95.63,95.32,95.32,31747.0,72.5161,72.5313,72.2962,72.2962,31747.0
2017-04-18 13:55:00,95.32,95.42,95.24,95.26,13994.0,72.2962,72.372,72.2355,72.2507,13994.0
2017-04-18 14:00:00,95.27,95.45,95.23,95.39,14910.0,72.2583,72.3948,72.2279,72.3493,14910.0
2017-04-18 14:05:00,95.41,95.48,95.36,95.47,10322.0,72.3644,72.4175,72.3265,72.4099,10322.0
2017-04-18 14:10:00,95.44,95.49,95.34,95.34,13135.0,72.3872,72.4251,72.3113,72.3113,13135.0
2017-04-18 14:15:00,95.38,95.44,95.37,95.41,6385.0,72.3417,72.3872,72.3341,72.3644,6385.0
2017-04-18 14:20:00,95.41,95.44,95.3,95.33,20629.0,72.3644,72.3872,72.281,72.3038,20629.0
2017-04-18 14:25:00,95.32,95.36,95.18,95.28,19897.0,72.2962,72.3265,72.19,72.2658,19897.0
2017-04-18 14:30:00,95.29,95.34,95.27,95.29,10739.0,72.2734,72.3113,72.2583,72.2734,10739.0
2017-04-18 14:35:00,95.3,95.37,95.3,95.33,19771.0,72.281,72.3341,72.281,72.3038,19771.0
2017-04-18 14:40:00,95.35,95.36,95.26,95.26,14390.0,72.3189,72.3265,72.2507,72.2507,14390.0
2017-04-18 14:45:00,95.27,95.28,95.15,95.28,24935.0,72.2583,72.2658,72.1672,72.2658,24935.0
2017-04-18 14:50:00,95.28,95.29,95.17,95.22,8282.0,72.2658,72.2734,72.1824,72.2203,8282.0
2017-04-18 14:55:00,95.18,95.18,95.03,95.03,12005.0,72.19,72.19,72.0762,72.0762,12005.0
2017-04-18 15:00:00,95.04,95.09,94.89,94.9,9600.0,72.0838,72.1217,71.97,71.9776,9600.0
2017-04-18 15:05:00,94.87,95.0,94.87,94.97,12076.0,71.9549,72.0535,71.9549,72.0307,12076.0
2017-04-18 15:10:00,94.98,94.99,94.89,94.97,13014.0,72.0383,72.0459,71.97,72.0307,13014.0
2017-04-18 15:15:00,94.94,94.96,94.85,94.96,14182.0,72.008,72.0231,71.9397,72.0231,14182.0
2017-04-18 15:20:00,94.97,95.06,94.91,95.06,17465.0,72.0307,72.099,71.9852,72.099,17465.0
2017-04-18 15:25:00,95.06,95.1,94.92,94.92,13207.0,72.099,72.1293,71.9928,71.9928,13207.0
2017-04-18 15:30:00,94.95,95.02,94.93,94.96,33570.0,72.0155,72.0686,72.0004,72.0231,33570.0
2017-04-18 15:35:00,94.95,94.97,94.86,94.9,24830.0,72.0155,72.0307,71.9473,71.9776,24830.0
2017-04-18 15:40:00,94.9,95.01,94.87,94.89,29774.0,71.9776,72.0611,71.9549,71.97,29774.0
2017-04-18 15:45:00,94.87,94.94,94.85,94.89,33184.0,71.9549,72.008,71.9397,71.97,33184.0
2017-04-18 15:50:00,94.89,94.95,94.88,94.92,46623.0,71.97,72.0155,71.9625,71.9928,46623.0
2017-04-18 15:55:00,94.93,94.98,94.8,94.8,77914.0,72.0004,72.0383,71.9018,71.9018,77914.0
2017-04-19 09:30:00,94.93,95.42,94.81,95.2,37153.0,72.0004,72.372,71.9094,72.2052,37153.0
2017-04-19 09:35:00,95.09,95.22,94.82,94.98,10300.0,72.1217,72.2203,71.9169,72.0383,10300.0
2017-04-19 09:40:00,94.95,95.05,94.93,95.01,6541.0,72.0155,72.0914,72.0004,72.0611,6541.0
2017-04-19 09:45:00,95.09,95.11,94.89,95.02,13276.0,72.1217,72.1369,71.97,72.0686,13276.0
2017-04-19 09:50:00,95.05,95.22,95.0,95.2,8953.0,72.0914,72.2203,72.0535,72.2052,8953.0
2017-04-19 09:55:00,95.22,95.36,95.14,95.18,8845.0,72.2203,72.3265,72.1597,72.19,8845.0
2017-04-19 10:00:00,95.17,95.28,95.14,95.15,8762.0,72.1824,72.2658,72.1597,72.1672,8762.0
2017-04-19 10:05:00,95.2,95.2,95.05,95.07,11967.0,72.2052,72.2052,72.0914,72.1066,11967.0
2017-04-19 10:10:00,95.06,95.14,95.01,95.08,8787.0,72.099,72.1597,72.0611,72.1141,8787.0
2017-04-19 10:15:00,95.09,95.19,95.0,95.17,14064.0,72.1217,72.1976,72.0535,72.1824,14064.0
2017-04-19 10:20:00,95.15,95.15,94.97,95.03,23457.0,72.1672,72.1672,72.0307,72.0762,23457.0
2017-04-19 10:25:00,95.04,95.12,94.89,95.12,24027.0,72.0838,72.1445,71.97,72.1445,24027.0
2017-04-19 10:30:00,95.18,95.32,94.94,95.03,21576.0,72.19,72.2962,72.008,72.0762,21576.0
2017-04-19 10:35:00,95.07,95.21,95.03,95.18,47069.0,72.1066,72.2127,72.0762,72.19,47069.0
2017-04-19 10:40:00,95.19,95.21,94.77,94.77,87173.0,72.1976,72.2127,71.879,71.879,87173.0
2017-04-19 10:45:00,94.79,94.9,94.67,94.67,9711.0,71.8942,71.9776,71.8032,71.8032,9711.0
2017-04-19 10:50:00,94.63,94.93,94.62,94.9,8796.0,71.7728,72.0004,71.7653,71.9776,8796.0
2017-04-19 10:55:00,94.91,94.91,94.68,94.73,11102.0,71.9852,71.9852,71.8108,71.8487,11102.0
2017-04-19 11:00:00,94.71,94.83,94.68,94.72,24851.0,71.8335,71.9245,71.8108,71.8411,24851.0
2017-04-19 11:05:00,94.71,94.86,94.7,94.76,13494.0,71.8335,71.9473,71.8259,71.8714,13494.0
2017-04-19 11:10:00,94.74,94.76,94.65,94.69,10513.0,71.8563,71.8714,71.788,71.8183,10513.0
2017-04-19 11:15:00,94.69,94.7,94.24,94.42,24101.0,71.8183,71.8259,71.477,71.6136,24101.0
2017-04-19 11:20:00,94.43,94.6,94.41,94.6,19299.0,71.6211,71.7501,71.606,71.7501,19299.0
2017-04-19 11:25:00,94.64,94.64,94.35,94.44,26779.0,71.7804,71.7804,71.5605,71.6287,26779.0
2017-04-19 11:30:00,94.43,94.51,94.37,94.4,21601.0,71.6211,71.6818,71.5756,71.5984,21601.0
2017-04-19 11:35:00,94.4,94.42,94.22,94.27,13049.0,71.5984,71.6136,71.4619,71.4998,13049.0
2017-04-19 11:40:00,94.26,94.37,94.2,94.31,11579.0,71.4922,71.5756,71.4467,71.5301,11579.0
2017-04-19 11:45:00,94.31,94.31,94.16,94.22,10042.0,71.5301,71.5301,71.4164,71.4619,10042.0
2017-04-19 11:50:00,94.22,94.23,93.97,93.98,43292.0,71.4619,71.4695,71.2723,71.2798,43292.0
2017-04-19 11:55:00,93.97,93.97,93.73,93.88,26205.0,71.2723,71.2723,71.0902,71.204,26205.0
2017-04-19 12:00:00,93.87,94.02,93.82,93.95,23336.0,71.1964,71.3102,71.1585,71.2571,23336.0
2017-04-19 12:05:00,93.91,93.92,93.75,93.78,19340.0,71.2267,71.2343,71.1054,71.1281,19340.0
2017-04-19 12:10:00,93.78,94.09,93.76,93.9,74406.0,71.1281,71.3633,71.113,71.2192,74406.0
2017-04-19 12:15:00,93.87,93.93,93.74,93.74,33283.0,71.1964,71.2419,71.0978,71.0978,33283.0
2017-04-19 12:20:00,93.77,93.93,93.7,93.86,20659.0,71.1206,71.2419,71.0675,71.1888,20659.0
2017-04-19 12:25:00,93.86,93.96,93.82,93.89,33221.0,71.1888,71.2647,71.1585,71.2116,33221.0
2017-04-19 12:30:00,93.88,94.04,93.88,93.99,13168.0,71.204,71.3253,71.204,71.2874,13168.0
2017-04-19 12:35:00,94.02,94.03,93.88,93.98,25042.0,71.3102,71.3178,71.204,71.2798,25042.0
2017-04-19 12:40:00,93.99,94.0,93.9,93.91,17998.0,71.2874,71.295,71.2192,71.2267,17998.0
2017-04-19 12:45:00,93.89,93.91,93.84,93.85,10768.0,71.2116,71.2267,71.1737,71.1812,10768.0
2017-04-19 12:50:00,93.85,93.87,93.78,93.87,20432.0,71.1812,71.1964,71.1281,71.1964,20432.0
2017-04-19 12:55:00,93.88,93.9,93.83,93.86,29919.0,71.204,71.2192,71.1661,71.1888,29919.0
2017-04-19 13:00:00,93.88,93.88,93.76,93.77,16272.0,71.204,71.204,71.113,71.1206,16272.0
2017-04-19 13:05:00,93.77,93.81,93.72,93.75,20914.0,71.1206,71.1509,71.0826,71.1054,20914.0
2017-04-19 13:10:00,93.74,93.76,93.61,93.63,22884.0,71.0978,71.113,70.9992,71.0144,22884.0
2017-04-19 13:15:00,93.61,93.71,93.61,93.68,18848.0,70.9992,71.0751,70.9992,71.0523,18848.0
2017-04-19 13:20:00,93.67,93.77,93.61,93.72,18704.0,71.0447,71.1206,70.9992,71.0826,18704.0
2017-04-19 13:25:00,93.73,93.76,93.67,93.74,19477.0,71.0902,71.113,71.0447,71.0978,19477.0
2017-04-19 13:30:00,93.7,93.78,93.67,93.73,24823.0,71.0675,71.1281,71.0447,71.0902,24823.0
2017-04-19 13:35:00,93.72,93.77,93.61,93.61,38442.0,71.0826,71.1206,70.9992,70.9992,38442.0
2017-04-19 13:40:00,93.63,93.66,93.46,93.49,36771.0,71.0144,71.0371,70.8854,70.9082,36771.0
2017-04-19 13:45:00,93.5,93.51,93.42,93.45,13769.0,70.9158,70.9234,70.8551,70.8779,13769.0
2017-04-19 13:50:00,93.42,93.51,93.41,93.48,18960.0,70.8551,70.9234,70.8475,70.9006,18960.0
2017-04-19 13:55:00,93.52,93.52,93.34,93.4,21465.0,70.931,70.931,70.7944,70.8399,21465.0
2017-04-19 14:00:00,93.41,93.42,93.18,93.18,33055.0,70.8475,70.8551,70.6731,70.6731,33055.0
2017-04-19 14:05:00,93.18,93.22,93.07,93.12,46394.0,70.6731,70.7034,70.5896,70.6276,46394.0
2017-04-19 14:10:00,93.12,93.31,93.1,93.22,23617.0,70.6276,70.7717,70.6124,70.7034,23617.0
2017-04-19 14:15:00,93.23,93.23,92.98,93.01,68864.0,70.711,70.711,70.5214,70.5441,68864.0
2017-04-19 14:20:00,93.01,93.05,92.93,92.97,55749.0,70.5441,70.5745,70.4835,70.5138,55749.0
2017-04-19 14:25:00,92.98,93.27,92.98,93.23,41412.0,70.5214,70.7413,70.5214,70.711,41412.0
2017-04-19 14:30:00,93.27,93.36,93.25,93.26,25003.0,70.7413,70.8096,70.7262,70.7338,25003.0
2017-04-19 14:35:00,93.28,93.45,93.27,93.45,40113.0,70.7489,70.8779,70.7413,70.8779,40113.0
2017-04-19 14:40:00,93.45,93.5,93.32,93.33,32080.0,70.8779,70.9158,70.7793,70.7868,32080.0
2017-04-19 14:45:00,93.33,93.36,93.18,93.22,48686.0,70.7868,70.8096,70.6731,70.7034,48686.0
2017-04-19 14:50:00,93.22,93.23,93.04,93.19,59897.0,70.7034,70.711,70.5669,70.6807,59897.0
2017-04-19 14:55:00,93.17,93.23,93.15,93.2,20096.0,70.6655,70.711,70.6503,70.6882,20096.0
2017-04-19 15:00:00,93.19,93.28,93.12,93.27,31815.0,70.6807,70.7489,70.6276,70.7413,31815.0
2017-04-19 15:05:00,93.25,93.35,93.22,93.33,53805.0,70.7262,70.802,70.7034,70.7868,53805.0
2017-04-19 15:10:00,93.33,93.57,93.32,93.53,28210.0,70.7868,70.9689,70.7793,70.9385,28210.0
2017-04-19 15:15:00,93.52,93.68,93.52,93.67,34438.0,70.931,71.0523,70.931,71.0447,34438.0
2017-04-19 15:20:00,93.68,93.68,93.58,93.62,21668.0,71.0523,71.0523,70.9765,71.0068,21668.0
2017-04-19 15:25:00,93.63,93.64,93.41,93.43,29491.0,71.0144,71.022,70.8475,70.8627,29491.0
2017-04-19 15:30:00,93.42,93.47,93.37,93.42,38113.0,70.8551,70.893,70.8172,70.8551,38113.0
2017-04-19 15:35:00,93.41,93.44,93.27,93.33,40533.0,70.8475,70.8703,70.7413,70.7868,40533.0
2017-04-19 15:40:00,93.32,93.32,92.97,92.97,70460.0,70.7793,70.7793,70.5138,70.5138,70460.0
2017-04-19 15:45:00,92.95,93.04,92.92,93.03,102060.0,70.4986,70.5669,70.4759,70.5593,102060.0
2017-04-19 15:50:00,93.03,93.08,92.97,93.07,97772.0,70.5593,70.5972,70.5138,70.5896,97772.0
2017-04-19 15:55:00,93.07,93.35,93.07,93.28,226931.0,70.5896,70.802,70.5896,70.7489,226931.0
2017-04-20 09:30:00,93.77,93.91,93.36,93.42,45695.0,71.1206,71.2267,70.8096,70.8551,45695.0
2017-04-20 09:35:00,93.49,93.81,93.49,93.68,30504.0,70.9082,71.1509,70.9082,71.0523,30504.0
2017-04-20 09:40:00,93.67,93.78,93.64,93.77,42775.0,71.0447,71.1281,71.022,71.1206,42775.0
2017-04-20 09:45:00,93.77,93.81,93.52,93.58,70258.0,71.1206,71.1509,70.931,70.9765,70258.0
2017-04-20 09:50:00,93.55,93.75,93.52,93.66,30899.0,70.9537,71.1054,70.931,71.0371,30899.0
2017-04-20 09:55:00,93.66,93.82,93.53,93.63,18342.0,71.0371,71.1585,70.9385,71.0144,18342.0
2017-04-20 10:00:00,93.62,93.8,93.56,93.56,34662.0,71.0068,71.1433,70.9613,70.9613,34662.0
2017-04-20 10:05:00,93.56,93.94,93.51,93.94,39543.0,70.9613,71.2495,70.9234,71.2495,39543.0
2017-04-20 10:10:00,93.95,94.1,93.89,93.91,48196.0,71.2571,71.3709,71.2116,71.2267,48196.0
2017-04-20 10:15:00,93.89,93.97,93.67,93.67,22464.0,71.2116,71.2723,71.0447,71.0447,22464.0
2017-04-20 10:20:00,93.66,93.82,93.61,93.71,64801.0,71.0371,71.1585,70.9992,71.0751,64801.0
2017-04-20 10:25:00,93.71,93.72,93.49,93.52,25864.0,71.0751,71.0826,70.9082,70.931,25864.0
2017-04-20 10:30:00,93.5,93.69,93.42,93.42,54826.0,70.9158,71.0599,70.8551,70.8551,54826.0
2017-04-20 10:35:00,93.41,93.56,93.33,93.46,41529.0,70.8475,70.9613,70.7868,70.8854,41529.0
2017-04-20 10:40:00,93.46,93.49,93.34,93.36,48208.0,70.8854,70.9082,70.7944,70.8096,48208.0
2017-04-20 10:45:00,93.36,93.45,93.3,93.35,31771.0,70.8096,70.8779,70.7641,70.802,31771.0
2017-04-20 10:50:00,93.36,93.49,93.33,93.37,40461.0,70.8096,70.9082,70.7868,70.8172,40461.0
2017-04-20 10:55:00,93.34,93.51,93.31,93.48,45204.0,70.7944,70.9234,70.7717,70.9006,45204.0
2017-04-20 11:00:00,93.48,93.54,93.31,93.35,34573.0,70.9006,70.9461,70.7717,70.802,34573.0
2017-04-20 11:05:00,93.31,93.37,93.21,93.35,37059.0,70.7717,70.8172,70.6958,70.802,37059.0
2017-04-20 11:10:00,93.36,93.41,93.24,93.26,23894.0,70.8096,70.8475,70.7186,70.7338,23894.0
2017-04-20 11:15:00,93.28,93.34,93.19,93.29,22977.0,70.7489,70.7944,70.6807,70.7565,22977.0
2017-04-20 11:20:00,93.31,93.47,93.27,93.45,20303.0,70.7717,70.893,70.7413,70.8779,20303.0
2017-04-20 11:25:00,93.48,93.68,93.47,93.66,13629.0,70.9006,71.0523,70.893,71.0371,13629.0
2017-04-20 11:30:00,93.67,93.7,93.62,93.66,31463.0,71.0447,71.0675,71.0068,71.0371,31463.0
2017-04-20 11:35:00,93.68,93.86,93.65,93.65,34146.0,71.0523,71.1888,71.0295,71.0295,34146.0
2017-04-20 11:40:00,93.64,93.64,93.46,93.47,20925.0,71.022,71.022,70.8854,70.893,20925.0
2017-04-20 11:45:00,93.47,93.76,93.46,93.71,15157.0,70.893,71.113,70.8854,71.0751,15157.0
2017-04-20 11:50:00,93.7,93.87,93.62,93.8,14482.0,71.0675,71.1964,71.0068,71.1433,14482.0
2017-04-20 11:55:00,93.8,93.89,93.74,93.81,17378.0,71.1433,71.2116,71.0978,71.1509,17378.0
2017-04-20 12:00:00,93.83,93.98,93.82,93.93,18626.0,71.1661,71.2798,71.1585,71.2419,18626.0
2017-04-20 12:05:00,93.89,93.92,93.77,93.86,15958.0,71.2116,71.2343,71.1206,71.1888,15958.0
2017-04-20 12:10:00,93.9,93.93,93.83,93.87,13441.0,71.2192,71.2419,71.1661,71.1964,13441.0
2017-04-20 12:15:00,93.89,93.89,93.75,93.76,14196.0,71.2116,71.2116,71.1054,71.113,14196.0
2017-04-20 12:20:00,93.81,93.85,93.71,93.74,12497.0,71.1509,71.1812,71.0751,71.0978,12497.0
2017-04-20 12:25:00,93.71,93.73,93.65,93.7,15875.0,71.0751,71.0902,71.0295,71.0675,15875.0
2017-04-20 12:30:00,93.7,93.8,93.7,93.76,6591.0,71.0675,71.1433,71.0675,71.113,6591.0
2017-04-20 12:35:00,93.75,93.77,93.68,93.69,9288.0,71.1054,71.1206,71.0523,71.0599,9288.0
2017-04-20 12:40:00,93.71,93.77,93.7,93.76,17978.0,71.0751,71.1206,71.0675,71.113,17978.0
2017-04-20 12:45:00,93.77,93.77,93.7,93.72,7219.0,71.1206,71.1206,71.0675,71.0826,7219.0
2017-04-20 12:50:00,93.73,93.73,93.65,93.72,12500.0,71.0902,71.0902,71.0295,71.0826,12500.0
2017-04-20 12:55:00,93.73,93.76,93.6,93.6,10742.0,71.0902,71.113,70.9916,70.9916,10742.0
2017-04-20 13:00:00,93.61,93.7,93.6,93.68,12434.0,70.9992,71.0675,70.9916,71.0523,12434.0
2017-04-20 13:05:00,93.63,93.65,93.53,93.54,14866.0,71.0144,71.0295,70.9385,70.9461,14866.0
2017-04-20 13:10:00,93.54,93.57,93.4,93.43,11741.0,70.9461,70.9689,70.8399,70.8627,11741.0
2017-04-20 13:15:00,93.4,93.47,93.34,93.4,16728.0,70.8399,70.893,70.7944,70.8399,16728.0
2017-04-20 13:20:00,93.43,93.51,93.4,93.49,10663.0,70.8627,70.9234,70.8399,70.9082,10663.0
2017-04-20 13:25:00,93.48,93.69,93.47,93.64,16139.0,70.9006,71.0599,70.893,71.022,16139.0
2017-04-20 13:30:00,93.64,93.68,93.58,93.58,12586.0,71.022,71.0523,70.9765,70.9765,12586.0
2017-04-20 13:35:00,93.6,93.67,93.53,93.58,24479.0,70.9916,71.0447,70.9385,70.9765,24479.0
2017-04-20 13:40:00,93.55,93.62,93.52,93.52,7872.0,70.9537,71.0068,70.931,70.931,7872.0
2017-04-20 13:45:00,93.54,93.59,93.5,93.5,13454.0,70.9461,70.984,70.9158,70.9158,13454.0
2017-04-20 13:50:00,93.53,93.69,93.53,93.67,11586.0,70.9385,71.0599,70.9385,71.0447,11586.0
2017-04-20 13:55:00,93.66,93.75,93.64,93.72,9170.0,71.0371,71.1054,71.022,71.0826,9170.0
2017-04-20 14:00:00,93.75,93.77,93.67,93.74,15190.0,71.1054,71.1206,71.0447,71.0978,15190.0
2017-04-20 14:05:00,93.77,93.83,93.74,93.74,9996.0,71.1206,71.1661,71.0978,71.0978,9996.0
2017-04-20 14:10:00,93.73,93.87,93.68,93.8,14646.0,71.0902,71.1964,71.0523,71.1433,14646.0
2017-04-20 14:15:00,93.78,93.82,93.69,93.69,17897.0,71.1281,71.1585,71.0599,71.0599,17897.0
2017-04-20 14:20:00,93.69,93.75,93.67,93.72,18424.0,71.0599,71.1054,71.0447,71.0826,18424.0
2017-04-20 14:25:00,93.71,93.88,93.68,93.8,22801.0,71.0751,71.204,71.0523,71.1433,22801.0
2017-04-20 14:30:00,93.76,93.77,93.65,93.74,10800.0,71.113,71.1206,71.0295,71.0978,10800.0
2017-04-20 14:35:00,93.73,93.83,93.67,93.8,14494.0,71.0902,71.1661,71.0447,71.1433,14494.0
2017-04-20 14:40:00,93.79,93.85,93.7,93.71,14283.0,71.1357,71.1812,71.0675,71.0751,14283.0
2017-04-20 14:45:00,93.71,93.74,93.65,93.69,16297.0,71.0751,71.0978,71.0295,71.0599,16297.0
2017-04-20 14:50:00,93.69,93.74,93.61,93.62,14944.0,71.0599,71.0978,70.9992,71.0068,14944.0
2017-04-20 14:55:00,93.61,93.71,93.55,93.55,17128.0,70.9992,71.0751,70.9537,70.9537,17128.0
2017-04-20 15:00:00,93.54,93.59,93.51,93.58,15140.0,70.9461,70.984,70.9234,70.9765,15140.0
2017-04-20 15:05:00,93.57,93.57,93.38,93.45,25061.0,70.9689,70.9689,70.8248,70.8779,25061.0
2017-04-20 15:10:00,93.45,93.59,93.44,93.55,41224.0,70.8779,70.984,70.8703,70.9537,41224.0
2017-04-20 15:15:00,93.55,93.55,93.46,93.52,29862.0,70.9537,70.9537,70.8854,70.931,29862.0
2017-04-20 15:20:00,93.52,93.52,93.3,93.38,31733.0,70.931,70.931,70.7641,70.8248,31733.0
2017-04-20 15:25:00,93.36,93.46,93.29,93.42,37511.0,70.8096,70.8854,70.7565,70.8551,37511.0
2017-04-20 15:30:00,93.45,93.55,93.42,93.52,43736.0,70.8779,70.9537,70.8551,70.931,43736.0
2017-04-20 15:35:00,93.51,93.51,93.41,93.5,35914.0,70.9234,70.9234,70.8475,70.9158,35914.0
2017-04-20 15:40:00,93.5,93.53,93.45,93.51,39034.0,70.9158,70.9385,70.8779,70.9234,39034.0
2017-04-20 15:45:00,93.5,93.5,93.36,93.43,55107.0,70.9158,70.9158,70.8096,70.8627,55107.0
2017-04-20 15:50:00,93.43,93.53,93.42,93.45,61691.0,70.8627,70.9385,70.8551,70.8779,61691.0
2017-04-20 15:55:00,93.45,93.46,93.27,93.32,146379.0,70.8779,70.8854,70.7413,70.7793,146379.0
2017-04-21 09:30:00,93.0,93.26,92.88,92.99,158442.0,70.5366,70.7338,70.4455,70.529,158442.0
2017-04-21 09:35:00,92.99,93.2,92.94,93.2,31146.0,70.529,70.6882,70.491,70.6882,31146.0
2017-04-21 09:40:00,93.19,93.44,93.18,93.39,7726.0,70.6807,70.8703,70.6731,70.8324,7726.0
2017-04-21 09:45:00,93.37,93.38,93.09,93.12,17129.0,70.8172,70.8248,70.6048,70.6276,17129.0
2017-04-21 09:50:00,93.08,93.13,92.95,93.03,10063.0,70.5972,70.6352,70.4986,70.5593,10063.0
2017-04-21 09:55:00,93.01,93.16,92.96,93.04,12903.0,70.5441,70.6579,70.5062,70.5669,12903.0
2017-04-21 10:00:00,93.03,93.23,92.98,93.19,24162.0,70.5593,70.711,70.5214,70.6807,24162.0
2017-04-21 10:05:00,93.21,93.22,93.11,93.17,27045.0,70.6958,70.7034,70.62,70.6655,27045.0
2017-04-21 10:10:00,93.17,93.18,93.01,93.05,19941.0,70.6655,70.6731,70.5441,70.5745,19941.0
2017-04-21 10:15:00,93.09,93.37,93.09,93.33,29883.0,70.6048,70.8172,70.6048,70.7868,29883.0
2017-04-21 10:20:00,93.32,93.6,93.32,93.58,15364.0,70.7793,70.9916,70.7793,70.9765,15364.0
2017-04-21 10:25:00,93.57,93.57,93.4,93.43,12160.0,70.9689,70.9689,70.8399,70.8627,12160.0
2017-04-21 10:30:00,93.4,93.53,93.33,93.4,14611.0,70.8399,70.9385,70.7868,70.8399,14611.0
2017-04-21 10:35:00,93.4,93.5,93.37,93.45,31616.0,70.8399,70.9158,70.8172,70.8779,31616.0
2017-04-21 10:40:00,93.45,93.54,93.37,93.49,26954.0,70.8779,70.9461,70.8172,70.9082,26954.0
2017-04-21 10:45:00,93.51,93.61,93.45,93.47,18347.0,70.9234,70.9992,70.8779,70.893,18347.0
2017-04-21 10:50:00,93.48,93.53,93.36,93.45,16649.0,70.9006,70.9385,70.8096,70.8779,16649.0
2017-04-21 10:55:00,93.44,93.45,93.25,93.36,21163.0,70.8703,70.8779,70.7262,70.8096,21163.0
2017-04-21 11:00:00,93.35,93.37,93.22,93.22,15839.0,70.802,70.8172,70.7034,70.7034,15839.0
2017-04-21 11:05:00,93.23,93.36,93.23,93.34,24231.0,70.711,70.8096,70.711,70.7944,24231.0
2017-04-21 11:10:00,93.37,93.37,93.11,93.15,19861.0,70.8172,70.8172,70.62,70.6503,19861.0
2017-04-21 11:15:00,93.15,93.32,93.09,93.25,10762.0,70.6503,70.7793,70.6048,70.7262,10762.0
2017-04-21 11:20:00,93.24,93.36,93.24,93.29,18373.0,70.7186,70.8096,70.7186,70.7565,18373.0
2017-04-21 11:25:00,93.27,93.47,93.27,93.41,25141.0,70.7413,70.893,70.7413,70.8475,25141.0
2017-04-21 11:30:00,93.42,93.42,93.18,93.28,13983.0,70.8551,70.8551,70.6731,70.7489,13983.0
2017-04-21 11:35:00,93.29,93.34,93.24,93.29,10567.0,70.7565,70.7944,70.7186,70.7565,10567.0
2017-04-21 11:40:00,93.26,93.53,93.26,93.52,29662.0,70.7338,70.9385,70.7338,70.931,29662.0
2017-04-21 11:45:00,93.5,93.67,93.5,93.66,25710.0,70.9158,71.0447,70.9158,71.0371,25710.0
2017-04-21 11:50:00,93.68,93.82,93.61,93.8,23608.0,71.0523,71.1585,70.9992,71.1433,23608.0
2017-04-21 11:55:00,93.8,93.8,93.55,93.55,12275.0,71.1433,71.1433,70.9537,70.9537,12275.0
2017-04-21 12:00:00,93.6,93.61,93.41,93.41,8357.0,70.9916,70.9992,70.8475,70.8475,8357.0
2017-04-21 12:05:00,93.4,93.57,93.36,93.49,13699.0,70.8399,70.9689,70.8096,70.9082,13699.0
2017-04-21 12:10:00,93.47,93.6,93.44,93.48,16503.0,70.893,70.9916,70.8703,70.9006,16503.0
2017-04-21 12:15:00,93.48,93.63,93.45,93.63,12859.0,70.9006,71.0144,70.8779,71.0144,12859.0
2017-04-21 12:20:00,93.62,93.7,93.55,93.61,12888.0,71.0068,71.0675,70.9537,70.9992,12888.0
2017-04-21 12:25:00,93.59,93.63,93.48,93.5,13217.0,70.984,71.0144,70.9006,70.9158,13217.0
2017-04-21 12:30:00,93.5,93.58,93.44,93.58,14594.0,70.9158,70.9765,70.8703,70.9765,14594.0
2017-04-21 12:35:00,93.59,93.64,93.53,93.55,7705.0,70.984,71.022,70.9385,70.9537,7705.0
2017-04-21 12:40:00,93.57,93.71,93.54,93.68,10476.0,70.9689,71.0751,70.9461,71.0523,10476.0
2017-04-21 12:45:00,93.67,93.74,93.58,93.73,16206.0,71.0447,71.0978,70.9765,71.0902,16206.0
2017-04-21 12:50:00,93.71,93.78,93.71,93.71,9898.0,71.0751,71.1281,71.0751,71.0751,9898.0
2017-04-21 12:55:00,93.72,93.77,93.67,93.72,9388.0,71.0826,71.1206,71.0447,71.0826,9388.0
2017-04-21 13:00:00,93.71,93.77,93.64,93.7,7768.0,71.0751,71.1206,71.022,71.0675,7768.0
2017-04-21 13:05:00,93.73,93.76,93.68,93.73,8121.0,71.0902,71.113,71.0523,71.0902,8121.0
2017-04-21 13:10:00,93.71,93.73,93.48,93.6,38691.0,71.0751,71.0902,70.9006,70.9916,38691.0
2017-04-21 13:15:00,93.62,93.67,93.58,93.66,6909.0,71.0068,71.0447,70.9765,71.0371,6909.0
2017-04-21 13:20:00,93.63,93.8,93.63,93.8,11233.0,71.0144,71.1433,71.0144,71.1433,11233.0
2017-04-21 13:25:00,93.78,93.8,93.66,93.66,7736.0,71.1281,71.1433,71.0371,71.0371,7736.0
2017-04-21 13:30:00,93.65,93.69,93.61,93.63,17516.0,71.0295,71.0599,70.9992,71.0144,17516.0
2017-04-21 13:35:00,93.61,93.62,93.51,93.52,12650.0,70.9992,71.0068,70.9234,70.931,12650.0
2017-04-21 13:40:00,93.53,93.66,93.4,93.65,57870.0,70.9385,71.0371,70.8399,71.0295,57870.0
2017-04-21 13:45:00,93.65,93.69,93.61,93.66,7502.0,71.0295,71.0599,70.9992,71.0371,7502.0
2017-04-21 13:50:00,93.66,93.79,93.66,93.75,11717.0,71.0371,71.1357,71.0371,71.1054,11717.0
2017-04-21 13:55:00,93.74,93.97,93.74,93.97,10823.0,71.0978,71.2723,71.0978,71.2723,10823.0
2017-04-21 14:00:00,93.98,94.03,93.85,93.9,10747.0,71.2798,71.3178,71.1812,71.2192,10747.0
2017-04-21 14:05:00,93.9,93.9,93.78,93.8,23311.0,71.2192,71.2192,71.1281,71.1433,23311.0
2017-04-21 14:10:00,93.8,93.98,93.8,93.96,16776.0,71.1433,71.2798,71.1433,71.2647,16776.0
2017-04-21 14:15:00,93.95,94.07,93.95,94.06,12157.0,71.2571,71.3481,71.2571,71.3405,12157.0
2017-04-21 14:20:00,94.08,94.1,94.01,94.06,14195.0,71.3557,71.3709,71.3026,71.3405,14195.0
2017-04-21 14:25:00,94.08,94.19,94.06,94.14,17601.0,71.3557,71.4391,71.3405,71.4012,17601.0
2017-04-21 14:30:00,94.13,94.18,94.02,94.15,19001.0,71.3936,71.4315,71.3102,71.4088,19001.0
2017-04-21 14:35:00,94.15,94.25,94.08,94.25,10405.0,71.4088,71.4846,71.3557,71.4846,10405.0
2017-04-21 14:40:00,94.23,94.24,94.17,94.17,7463.0,71.4695,71.477,71.4239,71.4239,7463.0
2017-04-21 14:45:00,94.17,94.17,93.97,93.97,13209.0,71.4239,71.4239,71.2723,71.2723,13209.0
2017-04-21 14:50:00,93.97,94.0,93.86,93.97,11279.0,71.2723,71.295,71.1888,71.2723,11279.0
2017-04-21 14:55:00,93.97,94.02,93.92,93.97,16838.0,71.2723,71.3102,71.2343,71.2723,16838.0
2017-04-21 15:00:00,93.96,94.02,93.88,93.89,15902.0,71.2647,71.3102,71.204,71.2116,15902.0
2017-04-21 15:05:00,93.87,93.87,93.72,93.84,15316.0,71.1964,71.1964,71.0826,71.1737,15316.0
2017-04-21 15:10:00,93.84,93.91,93.76,93.89,13800.0,71.1737,71.2267,71.113,71.2116,13800.0
2017-04-21 15:15:00,93.89,93.9,93.79,93.79,22823.0,71.2116,71.2192,71.1357,71.1357,22823.0
2017-04-21 15:20:00,93.77,93.94,93.77,93.89,16780.0,71.1206,71.2495,71.1206,71.2116,16780.0
2017-04-21 15:25:00,93.9,93.99,93.86,93.92,26276.0,71.2192,71.2874,71.1888,71.2343,26276.0
2017-04-21 15:30:00,93.91,93.91,93.67,93.67,25276.0,71.2267,71.2267,71.0447,71.0447,25276.0
2017-04-21 15:35:00,93.66,93.81,93.64,93.76,33129.0,71.0371,71.1509,71.022,71.113,33129.0
2017-04-21 15:40:00,93.77,93.86,93.76,93.83,45833.0,71.1206,71.1888,71.113,71.1661,45833.0
2017-04-21 15:45:00,93.83,93.93,93.81,93.9,77023.0,71.1661,71.2419,71.1509,71.2192,77023.0
2017-04-21 15:50:00,93.9,93.91,93.84,93.85,63621.0,71.2192,71.2267,71.1737,71.1812,63621.0
2017-04-21 15:55:00,93.85,93.86,93.56,93.58,173916.0,71.1812,71.1888,70.9613,70.9765,173916.0
2017-04-24 09:30:00,94.46,94.46,93.92,94.01,35530.0,71.6439,71.6439,71.2343,71.3026,35530.0
2017-04-24 09:35:00,93.99,93.99,93.58,93.59,31353.0,71.2874,71.2874,70.9765,70.984,31353.0
2017-04-24 09:40:00,93.63,93.75,93.54,93.7,9908.0,71.0144,71.1054,70.9461,71.0675,9908.0
2017-04-24 09:45:00,93.61,93.72,93.51,93.51,10243.0,70.9992,71.0826,70.9234,70.9234,10243.0
2017-04-24 09:50:00,93.52,93.56,93.4,93.44,13513.0,70.931,70.9613,70.8399,70.8703,13513.0
2017-04-24 09:55:00,93.46,93.57,93.36,93.39,13399.0,70.8854,70.9689,70.8096,70.8324,13399.0
2017-04-24 10:00:00,93.41,93.73,93.32,93.61,24150.0,70.8475,71.0902,70.7793,70.9992,24150.0
2017-04-24 10:05:00,93.57,93.79,93.49,93.72,15472.0,70.9689,71.1357,70.9082,71.0826,15472.0
2017-04-24 10:10:00,93.74,93.88,93.67,93.88,13166.0,71.0978,71.204,71.0447,71.204,13166.0
2017-04-24 10:15:00,93.87,93.94,93.83,93.92,11159.0,71.1964,71.2495,71.1661,71.2343,11159.0
2017-04-24 10:20:00,93.94,94.04,93.87,93.89,14869.0,71.2495,71.3253,71.1964,71.2116,14869.0
2017-04-24 10:25:00,93.88,93.99,93.82,93.99,15691.0,71.204,71.2874,71.1585,71.2874,15691.0
2017-04-24 10:30:00,93.99,94.03,93.89,93.98,11036.0,71.2874,71.3178,71.2116,71.2798,11036.0
2017-04-24 10:35:00,93.96,94.06,93.9,93.91,14850.0,71.2647,71.3405,71.2192,71.2267,14850.0
2017-04-24 10:40:00,93.89,93.89,93.71,93.76,31243.0,71.2116,71.2116,71.0751,71.113,31243.0
2017-04-24 10:45:00,93.72,93.78,93.64,93.67,29165.0,71.0826,71.1281,71.022,71.0447,29165.0
2017-04-24 10:50:00,93.67,93.67,93.45,93.54,42001.0,71.0447,71.0447,70.8779,70.9461,42001.0
2017-04-24 10:55:00,93.57,93.62,93.47,93.55,20519.0,70.9689,71.0068,70.893,70.9537,20519.0
2017-04-24 11:00:00,93.59,93.59,93.42,93.43,17114.0,70.984,70.984,70.8551,70.8627,17114.0
2017-04-24 11:05:00,93.45,93.63,93.42,93.54,33161.0,70.8779,71.0144,70.8551,70.9461,33161.0
2017-04-24 11:10:00,93.58,93.67,93.42,93.49,72953.0,70.9765,71.0447,70.8551,70.9082,72953.0
2017-04-24 11:15:00,93.51,93.62,93.42,93.52,59202.0,70.9234,71.0068,70.8551,70.931,59202.0
2017-04-24 11:20:00,93.53,93.6,93.46,93.49,6974.0,70.9385,70.9916,70.8854,70.9082,6974.0
2017-04-24 11:25:00,93.51,93.6,93.48,93.56,16045.0,70.9234,70.9916,70.9006,70.9613,16045.0
2017-04-24 11:30:00,93.55,93.56,93.41,93.45,17428.0,70.9537,70.9613,70.8475,70.8779,17428.0
2017-04-24 11:35:00,93.43,93.62,93.41,93.61,40831.0,70.8627,71.0068,70.8475,70.9992,40831.0
2017-04-24 11:40:00,93.6,93.73,93.55,93.67,14279.0,70.9916,71.0902,70.9537,71.0447,14279.0
2017-04-24 11:45:00,93.64,93.66,93.56,93.64,10072.0,71.022,71.0371,70.9613,71.022,10072.0
2017-04-24 11:50:00,93.61,93.68,93.58,93.64,12936.0,70.9992,71.0523,70.9765,71.022,12936.0
2017-04-24 11:55:00,93.61,93.63,93.48,93.5,13800.0,70.9992,71.0144,70.9006,70.9158,13800.0
2017-04-24 12:00:00,93.52,93.63,93.46,93.59,18496.0,70.931,71.0144,70.8854,70.984,18496.0
2017-04-24 12:05:00,93.58,93.61,93.51,93.57,15775.0,70.9765,70.9992,70.9234,70.9689,15775.0
2017-04-24 12:10:00,93.58,93.79,93.58,93.79,13517.0,70.9765,71.1357,70.9765,71.1357,13517.0
2017-04-24 12:15:00,93.8,93.92,93.78,93.91,12975.0,71.1433,71.2343,71.1281,71.2267,12975.0
2017-04-24 12:20:00,93.9,93.92,93.84,93.91,13766.0,71.2192,71.2343,71.1737,71.2267,13766.0
2017-04-24 12:25:00,93.92,94.01,93.87,93.97,17814.0,71.2343,71.3026,71.1964,71.2723,17814.0
2017-04-24 12:30:00,93.96,93.99,93.88,93.92,11407.0,71.2647,71.2874,71.204,71.2343,11407.0
2017-04-24 12:35:00,93.91,94.0,93.91,93.97,9289.0,71.2267,71.295,71.2267,71.2723,9289.0
2017-04-24 12:40:00,93.96,93.99,93.87,93.96,13021.0,71.2647,71.2874,71.1964,71.2647,13021.0
2017-04-24 12:45:00,93.94,94.0,93.92,93.97,12863.0,71.2495,71.295,71.2343,71.2723,12863.0
2017-04-24 12:50:00,93.97,94.06,93.97,94.06,12864.0,71.2723,71.3405,71.2723,71.3405,12864.0
2017-04-24 12:55:00,94.06,94.08,93.96,94.07,10969.0,71.3405,71.3557,71.2647,71.3481,10969.0
2017-04-24 13:00:00,94.05,94.2,94.04,94.17,22549.0,71.3329,71.4467,71.3253,71.4239,22549.0
2017-04-24 13:05:00,94.18,94.2,94.09,94.14,17024.0,71.4315,71.4467,71.3633,71.4012,17024.0
2017-04-24 13:10:00,94.13,94.24,94.07,94.22,17665.0,71.3936,71.477,71.3481,71.4619,17665.0
2017-04-24 13:15:00,94.21,94.27,94.12,94.26,13455.0,71.4543,71.4998,71.386,71.4922,13455.0
2017-04-24 13:20:00,94.25,94.29,94.17,94.18,13218.0,71.4846,71.515,71.4239,71.4315,13218.0
2017-04-24 13:25:00,94.17,94.22,94.14,94.2,8460.0,71.4239,71.4619,71.4012,71.4467,8460.0
2017-04-24 13:30:00,94.21,94.23,94.1,94.1,6995.0,71.4543,71.4695,71.3709,71.3709,6995.0
2017-04-24 13:35:00,94.1,94.11,94.03,94.05,15687.0,71.3709,71.3784,71.3178,71.3329,15687.0
2017-04-24 13:40:00,94.03,94.07,94.02,94.04,8186.0,71.3178,71.3481,71.3102,71.3253,8186.0
2017-04-24 13:45:00,94.02,94.03,93.95,94.0,9579.0,71.3102,71.3178,71.2571,71.295,9579.0
2017-04-24 13:50:00,94.0,94.01,93.96,93.99,11651.0,71.295,71.3026,71.2647,71.2874,11651.0
2017-04-24 13:55:00,94.0,94.08,93.98,94.01,10407.0,71.295,71.3557,71.2798,71.3026,10407.0
2017-04-24 14:00:00,94.02,94.09,94.01,94.05,25036.0,71.3102,71.3633,71.3026,71.3329,25036.0
2017-04-24 14:05:00,94.06,94.1,94.02,94.07,11363.0,71.3405,71.3709,71.3102,71.3481,11363.0
2017-04-24 14:10:00,94.08,94.13,94.05,94.07,5319.0,71.3557,71.3936,71.3329,71.3481,5319.0
2017-04-24 14:15:00,94.11,94.22,94.1,94.21,16113.0,71.3784,71.4619,71.3709,71.4543,16113.0
2017-04-24 14:20:00,94.23,94.29,94.21,94.23,9035.0,71.4695,71.515,71.4543,71.4695,9035.0
2017-04-24 14:25:00,94.21,94.21,94.03,94.06,12308.0,71.4543,71.4543,71.3178,71.3405,12308.0
2017-04-24 14:30:00,94.06,94.23,94.05,94.2,11569.0,71.3405,71.4695,71.3329,71.4467,11569.0
2017-04-24 14:35:00,94.19,94.19,94.09,94.12,13438.0,71.4391,71.4391,71.3633,71.386,13438.0
2017-04-24 14:40:00,94.12,94.12,93.99,94.0,9511.0,71.386,71.386,71.2874,71.295,9511.0
2017-04-24 14:45:00,93.97,94.01,93.87,93.89,6708.0,71.2723,71.3026,71.1964,71.2116,6708.0
2017-04-24 14:50:00,93.87,93.97,93.86,93.92,8571.0,71.1964,71.2723,71.1888,71.2343,8571.0
2017-04-24 14:55:00,93.93,93.94,93.82,93.83,13127.0,71.2419,71.2495,71.1585,71.1661,13127.0
2017-04-24 15:00:00,93.83,93.87,93.71,93.86,8932.0,71.1661,71.1964,71.0751,71.1888,8932.0
2017-04-24 15:05:00,93.87,93.93,93.84,93.92,11514.0,71.1964,71.2419,71.1737,71.2343,11514.0
2017-04-24 15:10:00,93.9,93.94,93.82,93.94,12832.0,71.2192,71.2495,71.1585,71.2495,12832.0
2017-04-24 15:15:00,93.92,94.0,93.88,93.92,11360.0,71.2343,71.295,71.204,71.2343,11360.0
2017-04-24 15:20:00,93.94,93.96,93.79,93.8,9493.0,71.2495,71.2647,71.1357,71.1433,9493.0
2017-04-24 15:25:00,93.81,93.89,93.77,93.82,13534.0,71.1509,71.2116,71.1206,71.1585,13534.0
2017-04-24 15:30:00,93.81,93.89,93.8,93.81,18564.0,71.1509,71.2116,71.1433,71.1509,18564.0
2017-04-24 15:35:00,93.79,93.92,93.78,93.89,19029.0,71.1357,71.2343,71.1281,71.2116,19029.0
2017-04-24 15:40:00,93.89,93.99,93.86,93.99,32823.0,71.2116,71.2874,71.1888,71.2874,32823.0
2017-04-24 15:45:00,94.01,94.01,93.82,93.87,26483.0,71.3026,71.3026,71.1585,71.1964,26483.0
2017-04-24 15:50:00,93.86,93.88,93.68,93.7,38041.0,71.1888,71.204,71.0523,71.0675,38041.0
2017-04-24 15:55:00,93.71,93.82,93.67,93.74,107259.0,71.0751,71.1585,71.0447,71.0978,107259.0
2017-04-25 09:30:00,93.8,94.28,93.47,93.99,41322.0,71.1433,71.5074,70.893,71.2874,41322.0
2017-04-25 09:35:00,93.91,94.24,93.83,94.12,21815.0,71.2267,71.477,71.1661,71.386,21815.0
2017-04-25 09:40:00,94.05,94.12,93.91,94.03,8471.0,71.3329,71.386,71.2267,71.3178,8471.0
2017-04-25 09:45:00,94.06,94.34,94.04,94.16,22014.0,71.3405,71.5529,71.3253,71.4164,22014.0
2017-04-25 09:50:00,94.09,94.29,94.07,94.21,11050.0,71.3633,71.515,71.3481,71.4543,11050.0
2017-04-25 09:55:00,94.24,94.5,94.23,94.46,16056.0,71.477,71.6742,71.4695,71.6439,16056.0
2017-04-25 10:00:00,94.46,94.46,94.28,94.3,16689.0,71.6439,71.6439,71.5074,71.5225,16689.0
2017-04-25 10:05:00,94.35,94.83,94.3,94.8,11183.0,71.5605,71.9245,71.5225,71.9018,11183.0
2017-04-25 10:10:00,94.78,94.78,94.44,94.59,9083.0,71.8866,71.8866,71.6287,71.7425,9083.0
2017-04-25 10:15:00,94.59,94.87,94.59,94.85,21056.0,71.7425,71.9549,71.7425,71.9397,21056.0
2017-04-25 10:20:00,94.87,94.97,94.83,94.89,29296.0,71.9549,72.0307,71.9245,71.97,29296.0
2017-04-25 10:25:00,94.93,95.03,94.88,94.97,54951.0,72.0004,72.0762,71.9625,72.0307,54951.0
2017-04-25 10:30:00,94.98,95.06,94.78,94.83,17793.0,72.0383,72.099,71.8866,71.9245,17793.0
2017-04-25 10:35:00,94.82,94.88,94.78,94.86,13049.0,71.9169,71.9625,71.8866,71.9473,13049.0
2017-04-25 10:40:00,94.84,94.91,94.75,94.82,18061.0,71.9321,71.9852,71.8639,71.9169,18061.0
2017-04-25 10:45:00,94.82,94.89,94.77,94.82,14863.0,71.9169,71.97,71.879,71.9169,14863.0
2017-04-25 10:50:00,94.81,94.81,94.72,94.73,22396.0,71.9094,71.9094,71.8411,71.8487,22396.0
2017-04-25 10:55:00,94.74,94.75,94.64,94.64,12236.0,71.8563,71.8639,71.7804,71.7804,12236.0
2017-04-25 11:00:00,94.61,94.62,94.47,94.54,9106.0,71.7577,71.7653,71.6515,71.7046,9106.0
2017-04-25 11:05:00,94.53,94.58,94.47,94.52,15228.0,71.697,71.7349,71.6515,71.6894,15228.0
2017-04-25 11:10:00,94.5,94.62,94.47,94.59,13925.0,71.6742,71.7653,71.6515,71.7425,13925.0
2017-04-25 11:15:00,94.55,94.64,94.49,94.56,11956.0,71.7122,71.7804,71.6667,71.7197,11956.0
2017-04-25 11:20:00,94.56,94.61,94.47,94.47,5723.0,71.7197,71.7577,71.6515,71.6515,5723.0
2017-04-25 11:25:00,94.51,94.58,94.44,94.49,12426.0,71.6818,71.7349,71.6287,71.6667,12426.0
2017-04-25 11:30:00,94.5,94.67,94.43,94.67,18854.0,71.6742,71.8032,71.6211,71.8032,18854.0
2017-04-25 11:35:00,94.65,94.71,94.55,94.71,7736.0,71.788,71.8335,71.7122,71.8335,7736.0
2017-04-25 11:40:00,94.71,94.74,94.58,94.74,10498.0,71.8335,71.8563,71.7349,71.8563,10498.0
2017-04-25 11:45:00,94.68,94.8,94.68,94.71,7324.0,71.8108,71.9018,71.8108,71.8335,7324.0
2017-04-25 11:50:00,94.75,94.77,94.68,94.75,17654.0,71.8639,71.879,71.8108,71.8639,17654.0
2017-04-25 11:55:00,94.75,94.76,94.63,94.72,6924.0,71.8639,71.8714,71.7728,71.8411,6924.0
2017-04-25 12:00:00,94.73,94.74,94.65,94.72,12250.0,71.8487,71.8563,71.788,71.8411,12250.0
2017-04-25 12:05:00,94.72,94.76,94.68,94.69,22606.0,71.8411,71.8714,71.8108,71.8183,22606.0
2017-04-25 12:10:00,94.7,94.73,94.63,94.7,7905.0,71.8259,71.8487,71.7728,71.8259,7905.0
2017-04-25 12:15:00,94.7,94.71,94.56,94.59,25708.0,71.8259,71.8335,71.7197,71.7425,25708.0
2017-04-25 12:20:00,94.59,94.6,94.46,94.48,12181.0,71.7425,71.7501,71.6439,71.6591,12181.0
2017-04-25 12:25:00,94.48,94.5,94.42,94.46,12883.0,71.6591,71.6742,71.6136,71.6439,12883.0
2017-04-25 12:30:00,94.45,94.47,94.35,94.35,8505.0,71.6363,71.6515,71.5605,71.5605,8505.0
2017-04-25 12:35:00,94.36,94.41,94.31,94.39,8970.0,71.5681,71.606,71.5301,71.5908,8970.0
2017-04-25 12:40:00,94.4,94.4,94.31,94.33,8001.0,71.5984,71.5984,71.5301,71.5453,8001.0
2017-04-25 12:45:00,94.34,94.46,94.34,94.44,16375.0,71.5529,71.6439,71.5529,71.6287,16375.0
2017-04-25 12:50:00,94.46,94.48,94.42,94.45,6656.0,71.6439,71.6591,71.6136,71.6363,6656.0
2017-04-25 12:55:00,94.46,94.49,94.42,94.49,8506.0,71.6439,71.6667,71.6136,71.6667,8506.0
2017-04-25 13:00:00,94.46,94.51,94.42,94.44,18342.0,71.6439,71.6818,71.6136,71.6287,18342.0
2017-04-25 13:05:00,94.46,94.55,94.44,94.53,26650.0,71.6439,71.7122,71.6287,71.697,26650.0
2017-04-25 13:10:00,94.54,94.67,94.51,94.63,25513.0,71.7046,71.8032,71.6818,71.7728,25513.0
2017-04-25 13:15:00,94.63,94.72,94.61,94.72,22187.0,71.7728,71.8411,71.7577,71.8411,22187.0
2017-04-25 13:20:00,94.72,94.72,94.66,94.69,22673.0,71.8411,71.8411,71.7956,71.8183,22673.0
2017-04-25 13:25:00,94.7,94.71,94.6,94.63,11569.0,71.8259,71.8335,71.7501,71.7728,11569.0
2017-04-25 13:30:00,94.64,94.69,94.61,94.66,10965.0,71.7804,71.8183,71.7577,71.7956,10965.0
2017-04-25 13:35:00,94.67,94.68,94.56,94.58,6049.0,71.8032,71.8108,71.7197,71.7349,6049.0
2017-04-25 13:40:00,94.58,94.64,94.56,94.61,11008.0,71.7349,71.7804,71.7197,71.7577,11008.0
2017-04-25 13:45:00,94.61,94.65,94.58,94.58,13676.0,71.7577,71.788,71.7349,71.7349,13676.0
2017-04-25 13:50:00,94.59,94.77,94.58,94.76,25761.0,71.7425,71.879,71.7349,71.8714,25761.0
2017-04-25 13:55:00,94.76,94.89,94.74,94.87,25781.0,71.8714,71.97,71.8563,71.9549,25781.0
2017-04-25 14:00:00,94.87,94.96,94.81,94.91,9976.0,71.9549,72.0231,71.9094,71.9852,9976.0
2017-04-25 14:05:00,94.91,94.97,94.85,94.97,15511.0,71.9852,72.0307,71.9397,72.0307,15511.0
2017-04-25 14:10:00,94.97,95.1,94.91,95.01,28564.0,72.0307,72.1293,71.9852,72.0611,28564.0
2017-04-25 14:15:00,94.98,95.07,94.94,95.0,19262.0,72.0383,72.1066,72.008,72.0535,19262.0
2017-04-25 14:20:00,95.02,95.02,94.89,94.92,11168.0,72.0686,72.0686,71.97,71.9928,11168.0
2017-04-25 14:25:00,94.92,95.03,94.91,95.01,20036.0,71.9928,72.0762,71.9852,72.0611,20036.0
2017-04-25 14:30:00,95.01,95.02,94.93,95.01,14320.0,72.0611,72.0686,72.0004,72.0611,14320.0
2017-04-25 14:35:00,95.01,95.01,94.91,94.91,15953.0,72.0611,72.0611,71.9852,71.9852,15953.0
2017-04-25 14:40:00,94.91,94.93,94.88,94.92,12835.0,71.9852,72.0004,71.9625,71.9928,12835.0
2017-04-25 14:45:00,94.91,94.94,94.83,94.85,16614.0,71.9852,72.008,71.9245,71.9397,16614.0
2017-04-25 14:50:00,94.85,95.13,94.84,95.08,63647.0,71.9397,72.1521,71.9321,72.1141,63647.0
2017-04-25 14:55:00,95.08,95.11,94.98,95.09,43878.0,72.1141,72.1369,72.0383,72.1217,43878.0
2017-04-25 15:00:00,95.09,95.13,95.03,95.13,23542.0,72.1217,72.1521,72.0762,72.1521,23542.0
2017-04-25 15:05:00,95.13,95.38,95.13,95.38,27837.0,72.1521,72.3417,72.1521,72.3417,27837.0
2017-04-25 15:10:00,95.35,95.35,95.25,95.32,27764.0,72.3189,72.3189,72.2431,72.2962,27764.0
2017-04-25 15:15:00,95.32,95.42,95.28,95.37,30182.0,72.2962,72.372,72.2658,72.3341,30182.0
2017-04-25 15:20:00,95.38,95.41,95.33,95.38,33647.0,72.3417,72.3644,72.3038,72.3417,33647.0
2017-04-25 15:25:00,95.38,95.39,95.2,95.2,35358.0,72.3417,72.3493,72.2052,72.2052,35358.0
2017-04-25 15:30:00,95.2,95.26,95.13,95.2,62963.0,72.2052,72.2507,72.1521,72.2052,62963.0
2017-04-25 15:35:00,95.2,95.28,95.13,95.23,48842.0,72.2052,72.2658,72.1521,72.2279,48842.0
2017-04-25 15:40:00,95.22,95.37,95.19,95.33,43262.0,72.2203,72.3341,72.1976,72.3038,43262.0
2017-04-25 15:45:00,95.32,95.41,95.26,95.4,67080.0,72.2962,72.3644,72.2507,72.3569,67080.0
2017-04-25 15:50:00,95.39,95.41,95.28,95.38,73293.0,72.3493,72.3644,72.2658,72.3417,73293.0
2017-04-25 15:55:00,95.38,95.43,95.25,95.28,113208.0,72.3417,72.3796,72.2431,72.2658,113208.0
2017-04-26 09:30:00,94.42,95.13,94.29,94.75,63057.0,71.6136,72.1521,71.515,71.8639,63057.0
2017-04-26 09:35:00,94.85,94.94,94.67,94.82,12433.0,71.9397,72.008,71.8032,71.9169,12433.0
2017-04-26 09:40:00,94.81,95.18,94.78,95.08,27006.0,71.9094,72.19,71.8866,72.1141,27006.0
2017-04-26 09:45:00,95.11,95.16,94.92,94.95,17366.0,72.1369,72.1748,71.9928,72.0155,17366.0
2017-04-26 09:50:00,94.97,95.2,94.8,95.15,23065.0,72.0307,72.2052,71.9018,72.1672,23065.0
2017-04-26 09:55:00,95.13,95.26,95.13,95.26,14370.0,72.1521,72.2507,72.1521,72.2507,14370.0
2017-04-26 10:00:00,95.22,95.27,95.07,95.15,11349.0,72.2203,72.2583,72.1066,72.1672,11349.0
2017-04-26 10:05:00,95.13,95.26,95.07,95.08,14671.0,72.1521,72.2507,72.1066,72.1141,14671.0
2017-04-26 10:10:00,95.08,95.34,95.08,95.34,27721.0,72.1141,72.3113,72.1141,72.3113,27721.0
2017-04-26 10:15:00,95.34,95.38,95.02,95.26,14963.0,72.3113,72.3417,72.0686,72.2507,14963.0
2017-04-26 10:20:00,95.24,95.47,95.17,95.45,8615.0,72.2355,72.4099,72.1824,72.3948,8615.0
2017-04-26 10:25:00,95.47,95.5,95.24,95.29,17399.0,72.4099,72.4327,72.2355,72.2734,17399.0
2017-04-26 10:30:00,95.34,96.36,95.34,96.36,68698.0,72.3113,73.085,72.3113,73.085,68698.0
2017-04-26 10:35:00,96.36,96.36,95.88,95.99,14734.0,73.085,73.085,72.7209,72.8043,14734.0
2017-04-26 10:40:00,96.01,96.27,96.0,96.06,19136.0,72.8195,73.0167,72.8119,72.8574,19136.0
2017-04-26 10:45:00,96.03,96.2,95.92,96.09,12242.0,72.8347,72.9636,72.7512,72.8802,12242.0
2017-04-26 10:50:00,96.06,96.45,96.05,96.29,13635.0,72.8574,73.1532,72.8498,73.0319,13635.0
2017-04-26 10:55:00,96.3,96.49,96.21,96.21,28788.0,73.0395,73.1836,72.9712,72.9712,28788.0
2017-04-26 11:00:00,96.2,96.32,96.01,96.06,19878.0,72.9636,73.0546,72.8195,72.8574,19878.0
2017-04-26 11:05:00,96.07,96.15,95.94,96.01,15289.0,72.865,72.9257,72.7664,72.8195,15289.0
2017-04-26 11:10:00,95.99,95.99,95.72,95.72,26534.0,72.8043,72.8043,72.5996,72.5996,26534.0
2017-04-26 11:15:00,95.7,95.95,95.7,95.95,10913.0,72.5844,72.774,72.5844,72.774,10913.0
2017-04-26 11:20:00,95.9,96.24,95.9,96.24,13725.0,72.7361,72.994,72.7361,72.994,13725.0
2017-04-26 11:25:00,96.23,96.33,96.12,96.16,12140.0,72.9864,73.0622,72.9029,72.9333,12140.0
2017-04-26 11:30:00,96.11,96.11,95.91,95.95,7680.0,72.8954,72.8954,72.7437,72.774,7680.0
2017-04-26 11:35:00,95.92,96.04,95.92,96.03,15201.0,72.7512,72.8423,72.7512,72.8347,15201.0
2017-04-26 11:40:00,96.04,96.09,95.81,95.81,16912.0,72.8423,72.8802,72.6678,72.6678,16912.0
2017-04-26 11:45:00,95.83,95.89,95.6,95.64,20997.0,72.683,72.7285,72.5085,72.5389,20997.0
2017-04-26 11:50:00,95.63,95.79,95.59,95.74,22797.0,72.5313,72.6526,72.501,72.6147,22797.0
2017-04-26 11:55:00,95.76,95.83,95.63,95.64,15547.0,72.6299,72.683,72.5313,72.5389,15547.0
2017-04-26 12:00:00,95.63,95.68,95.56,95.62,11538.0,72.5313,72.5692,72.4782,72.5237,11538.0
2017-04-26 12:05:00,95.61,95.62,95.54,95.55,13127.0,72.5161,72.5237,72.463,72.4706,13127.0
2017-04-26 12:10:00,95.55,95.73,95.55,95.62,15493.0,72.4706,72.6071,72.4706,72.5237,15493.0
2017-04-26 12:15:00,95.62,95.69,95.59,95.61,14643.0,72.5237,72.5768,72.501,72.5161,14643.0
2017-04-26 12:20:00,95.6,95.61,95.39,95.39,19181.0,72.5085,72.5161,72.3493,72.3493,19181.0
2017-04-26 12:25:00,95.4,95.47,95.38,95.43,6060.0,72.3569,72.4099,72.3417,72.3796,6060.0
2017-04-26 12:30:00,95.46,95.51,95.41,95.49,7895.0,72.4024,72.4403,72.3644,72.4251,7895.0
2017-04-26 12:35:00,95.53,95.54,95.44,95.51,6241.0,72.4554,72.463,72.3872,72.4403,6241.0
2017-04-26 12:40:00,95.51,95.55,95.42,95.44,8773.0,72.4403,72.4706,72.372,72.3872,8773.0
2017-04-26 12:45:00,95.44,95.58,95.39,95.39,6531.0,72.3872,72.4934,72.3493,72.3493,6531.0
2017-04-26 12:50:00,95.41,95.52,95.39,95.5,64057.0,72.3644,72.4479,72.3493,72.4327,64057.0
2017-04-26 12:55:00,95.49,95.56,95.43,95.51,26160.0,72.4251,72.4782,72.3796,72.4403,26160.0
2017-04-26 13:00:00,95.51,95.51,95.25,95.25,21633.0,72.4403,72.4403,72.2431,72.2431,21633.0
2017-04-26 13:05:00,95.27,95.41,95.27,95.41,12639.0,72.2583,72.3644,72.2583,72.3644,12639.0
2017-04-26 13:10:00,95.38,95.41,95.28,95.3,9100.0,72.3417,72.3644,72.2658,72.281,9100.0
2017-04-26 13:15:00,95.3,95.38,95.21,95.26,15461.0,72.281,72.3417,72.2127,72.2507,15461.0
2017-04-26 13:20:00,95.25,95.26,95.16,95.16,11700.0,72.2431,72.2507,72.1748,72.1748,11700.0
2017-04-26 13:25:00,95.15,95.16,95.05,95.05,7800.0,72.1672,72.1748,72.0914,72.0914,7800.0
2017-04-26 13:30:00,95.03,95.03,94.78,94.88,25748.0,72.0762,72.0762,71.8866,71.9625,25748.0
2017-04-26 13:35:00,94.87,95.06,94.87,95.04,38989.0,71.9549,72.099,71.9549,72.0838,38989.0
2017-04-26 13:40:00,95.06,95.21,94.94,95.18,27414.0,72.099,72.2127,72.008,72.19,27414.0
2017-04-26 13:45:00,95.19,95.21,94.74,94.87,18108.0,72.1976,72.2127,71.8563,71.9549,18108.0
2017-04-26 13:50:00,94.85,95.08,94.85,95.06,10204.0,71.9397,72.1141,71.9397,72.099,10204.0
2017-04-26 13:55:00,95.05,95.09,94.93,94.98,18228.0,72.0914,72.1217,72.0004,72.0383,18228.0
2017-04-26 14:00:00,94.96,94.96,94.8,94.87,11311.0,72.0231,72.0231,71.9018,71.9549,11311.0
2017-04-26 14:05:00,94.84,95.01,94.81,94.97,11303.0,71.9321,72.0611,71.9094,72.0307,11303.0
2017-04-26 14:10:00,95.0,95.01,94.88,94.96,7633.0,72.0535,72.0611,71.9625,72.0231,7633.0
2017-04-26 14:15:00,94.98,95.11,94.96,95.03,36204.0,72.0383,72.1369,72.0231,72.0762,36204.0
2017-04-26 14:20:00,94.98,95.23,94.97,95.14,24897.0,72.0383,72.2279,72.0307,72.1597,24897.0
2017-04-26 14:25:00,95.1,95.14,94.91,94.92,15266.0,72.1293,72.1597,71.9852,71.9928,15266.0
2017-04-26 14:30:00,94.92,95.02,94.84,94.94,20294.0,71.9928,72.0686,71.9321,72.008,20294.0
2017-04-26 14:35:00,94.9,94.9,94.74,94.77,11920.0,71.9776,71.9776,71.8563,71.879,11920.0
2017-04-26 14:40:00,94.79,94.93,94.79,94.84,15248.0,71.8942,72.0004,71.8942,71.9321,15248.0
2017-04-26 14:45:00,94.83,94.84,94.72,94.75,18497.0,71.9245,71.9321,71.8411,71.8639,18497.0
2017-04-26 14:50:00,94.75,94.88,94.72,94.87,15404.0,71.8639,71.9625,71.8411,71.9549,15404.0
2017-04-26 14:55:00,94.9,94.96,94.81,94.84,36205.0,71.9776,72.0231,71.9094,71.9321,36205.0
2017-04-26 15:00:00,94.82,94.95,94.79,94.91,16572.0,71.9169,72.0155,71.8942,71.9852,16572.0
2017-04-26 15:05:00,94.94,95.04,94.88,95.04,13774.0,72.008,72.0838,71.9625,72.0838,13774.0
2017-04-26 15:10:00,95.05,95.08,94.98,95.08,16115.0,72.0914,72.1141,72.0383,72.1141,16115.0
2017-04-26 15:15:00,95.04,95.04,94.88,94.92,16125.0,72.0838,72.0838,71.9625,71.9928,16125.0
2017-04-26 15:20:00,94.93,94.97,94.87,94.89,9040.0,72.0004,72.0307,71.9549,71.97,9040.0
2017-04-26 15:25:00,94.88,94.9,94.79,94.88,11398.0,71.9625,71.9776,71.8942,71.9625,11398.0
2017-04-26 15:30:00,94.88,94.95,94.8,94.84,20556.0,71.9625,72.0155,71.9018,71.9321,20556.0
2017-04-26 15:35:00,94.86,94.86,94.74,94.77,21442.0,71.9473,71.9473,71.8563,71.879,21442.0
2017-04-26 15:40:00,94.75,94.77,94.64,94.65,28313.0,71.8639,71.879,71.7804,71.788,28313.0
2017-04-26 15:45:00,94.65,94.7,94.59,94.61,35344.0,71.788,71.8259,71.7425,71.7577,35344.0
2017-04-26 15:50:00,94.63,94.66,94.34,94.34,58627.0,71.7728,71.7956,71.5529,71.5529,58627.0
2017-04-26 15:55:00,94.32,94.42,94.21,94.32,138224.0,71.5377,71.6136,71.4543,71.5377,138224.0
2017-04-27 09:30:00,93.57,93.7,93.15,93.19,56712.0,70.9689,71.0675,70.6503,70.6807,56712.0
2017-04-27 09:35:00,93.27,93.58,93.22,93.22,35087.0,70.7413,70.9765,70.7034,70.7034,35087.0
2017-04-27 09:40:00,93.27,93.46,93.09,93.38,44491.0,70.7413,70.8854,70.6048,70.8248,44491.0
2017-04-27 09:45:00,93.34,93.42,93.13,93.34,48117.0,70.7944,70.8551,70.6352,70.7944,48117.0
2017-04-27 09:50:00,93.32,93.45,93.21,93.33,32962.0,70.7793,70.8779,70.6958,70.7868,32962.0
2017-04-27 09:55:00,93.34,93.34,92.86,92.88,71297.0,70.7944,70.7944,70.4304,70.4455,71297.0
2017-04-27 10:00:00,92.87,92.98,92.67,92.69,97610.0,70.438,70.5214,70.2863,70.3014,97610.0
2017-04-27 10:05:00,92.69,92.8,92.55,92.55,37237.0,70.3014,70.3849,70.1952,70.1952,37237.0
2017-04-27 10:10:00,92.55,92.67,92.44,92.45,90099.0,70.1952,70.2863,70.1118,70.1194,90099.0
2017-04-27 10:15:00,92.45,92.46,92.31,92.38,59239.0,70.1194,70.127,70.0132,70.0663,59239.0
2017-04-27 10:20:00,92.36,92.36,91.99,92.09,85299.0,70.0511,70.0511,69.7705,69.8464,85299.0
2017-04-27 10:25:00,92.1,92.12,91.96,92.01,33846.0,69.8539,69.8691,69.7478,69.7857,33846.0
2017-04-27 10:30:00,92.05,92.13,92.0,92.1,45766.0,69.816,69.8767,69.7781,69.8539,45766.0
2017-04-27 10:35:00,92.11,92.13,91.93,91.93,45290.0,69.8615,69.8767,69.725,69.725,45290.0
2017-04-27 10:40:00,91.93,91.98,91.7,91.73,27790.0,69.725,69.7629,69.5506,69.5733,27790.0
2017-04-27 10:45:00,91.7,91.7,91.29,91.37,45835.0,69.5506,69.5506,69.2396,69.3003,45835.0
2017-04-27 10:50:00,91.37,91.43,91.19,91.25,52128.0,69.3003,69.3458,69.1637,69.2093,52128.0
2017-04-27 10:55:00,91.26,91.37,91.16,91.3,61391.0,69.2168,69.3003,69.141,69.2472,61391.0
2017-04-27 11:00:00,91.29,91.45,91.24,91.27,65313.0,69.2396,69.3609,69.2017,69.2244,65313.0
2017-04-27 11:05:00,91.28,91.57,91.27,91.56,50395.0,69.232,69.452,69.2244,69.4444,50395.0
2017-04-27 11:10:00,91.57,91.77,91.53,91.73,41066.0,69.452,69.6036,69.4216,69.5733,41066.0
2017-04-27 11:15:00,91.75,91.78,91.66,91.77,71405.0,69.5885,69.6112,69.5202,69.6036,71405.0
2017-04-27 11:20:00,91.77,91.77,91.59,91.74,37023.0,69.6036,69.6036,69.4671,69.5809,37023.0
2017-04-27 11:25:00,91.74,91.87,91.65,91.71,37764.0,69.5809,69.6795,69.5126,69.5581,37764.0
2017-04-27 11:30:00,91.74,91.91,91.72,91.89,30070.0,69.5809,69.7098,69.5657,69.6947,30070.0
2017-04-27 11:35:00,91.87,91.91,91.71,91.74,35689.0,69.6795,69.7098,69.5581,69.5809,35689.0
2017-04-27 11:40:00,91.74,91.75,91.58,91.64,31843.0,69.5809,69.5885,69.4595,69.505,31843.0
2017-04-27 11:45:00,91.64,91.74,91.54,91.58,29885.0,69.505,69.5809,69.4292,69.4595,29885.0
2017-04-27 11:50:00,91.61,91.8,91.55,91.79,51703.0,69.4823,69.6264,69.4368,69.6188,51703.0
2017-04-27 11:55:00,91.81,91.84,91.66,91.75,46520.0,69.634,69.6567,69.5202,69.5885,46520.0
2017-04-27 12:00:00,91.76,91.93,91.75,91.92,34324.0,69.5961,69.725,69.5885,69.7174,34324.0
2017-04-27 12:05:00,91.92,91.93,91.79,91.86,42997.0,69.7174,69.725,69.6188,69.6719,42997.0
2017-04-27 12:10:00,91.87,91.9,91.7,91.81,25978.0,69.6795,69.7022,69.5506,69.634,25978.0
2017-04-27 12:15:00,91.82,91.88,91.68,91.68,31936.0,69.6416,69.6871,69.5354,69.5354,31936.0
2017-04-27 12:20:00,91.66,91.83,91.63,91.74,21462.0,69.5202,69.6492,69.4975,69.5809,21462.0
2017-04-27 12:25:00,91.77,91.97,91.74,91.94,24258.0,69.6036,69.7553,69.5809,69.7326,24258.0
2017-04-27 12:30:00,91.96,92.11,91.93,92.06,23633.0,69.7478,69.8615,69.725,69.8236,23633.0
2017-04-27 12:35:00,92.08,92.2,91.99,92.1,32570.0,69.8388,69.9298,69.7705,69.8539,32570.0
2017-04-27 12:40:00,92.1,92.19,92.09,92.18,15870.0,69.8539,69.9222,69.8464,69.9146,15870.0
2017-04-27 12:45:00,92.16,92.24,92.05,92.1,23106.0,69.8994,69.9601,69.816,69.8539,23106.0
2017-04-27 12:50:00,92.11,92.18,92.04,92.16,25539.0,69.8615,69.9146,69.8084,69.8994,25539.0
2017-04-27 12:55:00,92.18,92.58,92.13,92.58,37868.0,69.9146,70.218,69.8767,70.218,37868.0
2017-04-27 13:00:00,92.6,92.61,92.44,92.52,67149.0,70.2332,70.2408,70.1118,70.1725,67149.0
2017-04-27 13:05:00,92.5,92.54,92.33,92.41,27054.0,70.1573,70.1877,70.0284,70.0891,27054.0
2017-04-27 13:10:00,92.43,92.5,92.29,92.36,19926.0,70.1042,70.1573,69.998,70.0511,19926.0
2017-04-27 13:15:00,92.37,92.45,92.33,92.39,17076.0,70.0587,70.1194,70.0284,70.0739,17076.0
2017-04-27 13:20:00,92.38,92.42,92.31,92.39,13972.0,70.0663,70.0966,70.0132,70.0739,13972.0
2017-04-27 13:25:00,92.39,92.45,92.34,92.39,23583.0,70.0739,70.1194,70.036,70.0739,23583.0
2017-04-27 13:30:00,92.39,92.45,92.31,92.4,46699.0,70.0739,70.1194,70.0132,70.0815,46699.0
2017-04-27 13:35:00,92.4,92.65,92.39,92.63,27632.0,70.0815,70.2711,70.0739,70.2559,27632.0
2017-04-27 13:40:00,92.64,92.77,92.59,92.65,44446.0,70.2635,70.3621,70.2256,70.2711,44446.0
2017-04-27 13:45:00,92.67,92.75,92.61,92.75,28532.0,70.2863,70.3469,70.2408,70.3469,28532.0
2017-04-27 13:50:00,92.76,92.81,92.72,92.78,15351.0,70.3545,70.3924,70.3242,70.3697,15351.0
2017-04-27 13:55:00,92.8,92.93,92.8,92.91,30157.0,70.3849,70.4835,70.3849,70.4683,30157.0
2017-04-27 14:00:00,92.89,92.95,92.8,92.89,19705.0,70.4531,70.4986,70.3849,70.4531,19705.0
2017-04-27 14:05:00,92.91,92.94,92.82,92.84,31374.0,70.4683,70.491,70.4,70.4152,31374.0
2017-04-27 14:10:00,92.86,92.91,92.81,92.81,24619.0,70.4304,70.4683,70.3924,70.3924,24619.0
2017-04-27 14:15:00,92.81,92.95,92.73,92.94,27325.0,70.3924,70.4986,70.3318,70.491,27325.0
2017-04-27 14:20:00,92.93,92.99,92.86,92.89,25870.0,70.4835,70.529,70.4304,70.4531,25870.0
2017-04-27 14:25:00,92.91,92.91,92.71,92.72,13557.0,70.4683,70.4683,70.3166,70.3242,13557.0
2017-04-27 14:30:00,92.75,93.04,92.73,93.02,26336.0,70.3469,70.5669,70.3318,70.5517,26336.0
2017-04-27 14:35:00,93.02,93.02,92.86,92.91,15583.0,70.5517,70.5517,70.4304,70.4683,15583.0
2017-04-27 14:40:00,92.93,93.01,92.84,92.9,15978.0,70.4835,70.5441,70.4152,70.4607,15978.0
2017-04-27 14:45:00,92.9,93.03,92.9,93.02,16851.0,70.4607,70.5593,70.4607,70.5517,16851.0
2017-04-27 14:50:00,93.04,93.08,92.89,93.08,18519.0,70.5669,70.5972,70.4531,70.5972,18519.0
2017-04-27 14:55:00,93.06,93.07,92.97,93.04,13620.0,70.5821,70.5896,70.5138,70.5669,13620.0
2017-04-27 15:00:00,93.03,93.04,92.85,92.97,26387.0,70.5593,70.5669,70.4228,70.5138,26387.0
2017-04-27 15:05:00,92.97,92.97,92.8,92.88,36871.0,70.5138,70.5138,70.3849,70.4455,36871.0
2017-04-27 15:10:00,92.86,92.91,92.72,92.89,26651.0,70.4304,70.4683,70.3242,70.4531,26651.0
2017-04-27 15:15:00,92.89,92.92,92.79,92.86,31736.0,70.4531,70.4759,70.3773,70.4304,31736.0
2017-04-27 15:20:00,92.85,93.06,92.85,93.04,25553.0,70.4228,70.5821,70.4228,70.5669,25553.0
2017-04-27 15:25:00,93.06,93.08,92.9,93.04,29002.0,70.5821,70.5972,70.4607,70.5669,29002.0
2017-04-27 15:30:00,93.05,93.14,92.93,93.04,55026.0,70.5745,70.6427,70.4835,70.5669,55026.0
2017-04-27 15:35:00,93.02,93.06,92.93,92.98,35607.0,70.5517,70.5821,70.4835,70.5214,35607.0
2017-04-27 15:40:00,92.98,92.99,92.85,92.87,59958.0,70.5214,70.529,70.4228,70.438,59958.0
2017-04-27 15:45:00,92.86,92.9,92.71,92.71,77782.0,70.4304,70.4607,70.3166,70.3166,77782.0
2017-04-27 15:50:00,92.72,92.97,92.71,92.92,93462.0,70.3242,70.5138,70.3166,70.4759,93462.0
2017-04-27 15:55:00,92.91,93.02,92.78,93.01,167044.0,70.4683,70.5517,70.3697,70.5441,167044.0
2017-04-28 09:30:00,93.97,93.97,92.87,92.9,53267.0,71.2723,71.2723,70.438,70.4607,53267.0
2017-04-28 09:35:00,92.87,93.07,92.81,92.84,13969.0,70.438,70.5896,70.3924,70.4152,13969.0
2017-04-28 09:40:00,92.83,93.0,92.74,92.88,14305.0,70.4076,70.5366,70.3394,70.4455,14305.0
2017-04-28 09:45:00,92.91,93.01,92.86,92.93,29302.0,70.4683,70.5441,70.4304,70.4835,29302.0
2017-04-28 09:50:00,92.96,93.41,92.96,93.23,25273.0,70.5062,70.8475,70.5062,70.711,25273.0
2017-04-28 09:55:00,93.27,93.5,93.18,93.44,26193.0,70.7413,70.9158,70.6731,70.8703,26193.0
2017-04-28 10:00:00,93.43,93.56,93.29,93.53,26745.0,70.8627,70.9613,70.7565,70.9385,26745.0
2017-04-28 10:05:00,93.54,93.67,93.48,93.48,25558.0,70.9461,71.0447,70.9006,70.9006,25558.0
2017-04-28 10:10:00,93.51,93.68,93.45,93.64,20732.0,70.9234,71.0523,70.8779,71.022,20732.0
2017-04-28 10:15:00,93.63,93.84,93.58,93.77,14605.0,71.0144,71.1737,70.9765,71.1206,14605.0
2017-04-28 10:20:00,93.75,93.83,93.56,93.61,19654.0,71.1054,71.1661,70.9613,70.9992,19654.0
2017-04-28 10:25:00,93.6,93.6,93.47,93.59,14906.0,70.9916,70.9916,70.893,70.984,14906.0
2017-04-28 10:30:00,93.56,93.68,93.51,93.55,16612.0,70.9613,71.0523,70.9234,70.9537,16612.0
2017-04-28 10:35:00,93.55,93.72,93.55,93.67,16216.0,70.9537,71.0826,70.9537,71.0447,16216.0
2017-04-28 10:40:00,93.59,93.64,93.31,93.31,20888.0,70.984,71.022,70.7717,70.7717,20888.0
2017-04-28 10:45:00,93.32,93.37,93.24,93.37,11488.0,70.7793,70.8172,70.7186,70.8172,11488.0
2017-04-28 10:50:00,93.36,93.4,93.25,93.29,10772.0,70.8096,70.8399,70.7262,70.7565,10772.0
2017-04-28 10:55:00,93.29,93.43,93.17,93.24,10493.0,70.7565,70.8627,70.6655,70.7186,10493.0
2017-04-28 11:00:00,93.24,93.28,93.13,93.2,5630.0,70.7186,70.7489,70.6352,70.6882,5630.0
2017-04-28 11:05:00,93.24,93.34,93.19,93.31,8726.0,70.7186,70.7944,70.6807,70.7717,8726.0
2017-04-28 11:10:00,93.27,93.28,93.08,93.16,11893.0,70.7413,70.7489,70.5972,70.6579,11893.0
2017-04-28 11:15:00,93.09,93.15,92.98,93.09,7503.0,70.6048,70.6503,70.5214,70.6048,7503.0
2017-04-28 11:20:00,93.08,93.16,92.99,93.02,5037.0,70.5972,70.6579,70.529,70.5517,5037.0
2017-04-28 11:25:00,92.99,93.08,92.9,92.94,25059.0,70.529,70.5972,70.4607,70.491,25059.0
2017-04-28 11:30:00,92.9,92.98,92.86,92.91,19830.0,70.4607,70.5214,70.4304,70.4683,19830.0
2017-04-28 11:35:00,92.88,93.01,92.88,92.94,7888.0,70.4455,70.5441,70.4455,70.491,7888.0
2017-04-28 11:40:00,92.96,92.96,92.8,92.8,10358.0,70.5062,70.5062,70.3849,70.3849,10358.0
2017-04-28 11:45:00,92.82,92.82,92.59,92.64,7397.0,70.4,70.4,70.2256,70.2635,7397.0
2017-04-28 11:50:00,92.64,92.74,92.6,92.69,7288.0,70.2635,70.3394,70.2332,70.3014,7288.0
2017-04-28 11:55:00,92.72,92.82,92.71,92.82,3284.0,70.3242,70.4,70.3166,70.4,3284.0
2017-04-28 12:00:00,92.83,92.96,92.75,92.75,11885.0,70.4076,70.5062,70.3469,70.3469,11885.0
2017-04-28 12:05:00,92.75,92.98,92.75,92.98,6231.0,70.3469,70.5214,70.3469,70.5214,6231.0
2017-04-28 12:10:00,93.02,93.02,92.94,92.97,2426.0,70.5517,70.5517,70.491,70.5138,2426.0
2017-04-28 12:15:00,92.98,93.05,92.86,92.89,8004.0,70.5214,70.5745,70.4304,70.4531,8004.0
2017-04-28 12:20:00,92.89,92.92,92.81,92.84,7272.0,70.4531,70.4759,70.3924,70.4152,7272.0
2017-04-28 12:25:00,92.83,92.86,92.69,92.73,5288.0,70.4076,70.4304,70.3014,70.3318,5288.0
2017-04-28 12:30:00,92.77,92.85,92.75,92.78,7551.0,70.3621,70.4228,70.3469,70.3697,7551.0
2017-04-28 12:35:00,92.77,92.95,92.72,92.89,9318.0,70.3621,70.4986,70.3242,70.4531,9318.0
2017-04-28 12:40:00,92.89,92.97,92.84,92.89,5618.0,70.4531,70.5138,70.4152,70.4531,5618.0
2017-04-28 12:45:00,92.91,93.0,92.9,92.99,5037.0,70.4683,70.5366,70.4607,70.529,5037.0
2017-04-28 12:50:00,92.99,93.09,92.99,93.07,7392.0,70.529,70.6048,70.529,70.5896,7392.0
2017-04-28 12:55:00,93.04,93.09,92.96,93.09,5812.0,70.5669,70.6048,70.5062,70.6048,5812.0
2017-04-28 13:00:00,93.07,93.09,92.95,93.02,6292.0,70.5896,70.6048,70.4986,70.5517,6292.0
2017-04-28 13:05:00,93.05,93.08,92.99,93.07,20850.0,70.5745,70.5972,70.529,70.5896,20850.0
2017-04-28 13:10:00,93.07,93.15,93.03,93.11,9234.0,70.5896,70.6503,70.5593,70.62,9234.0
2017-04-28 13:15:00,93.12,93.14,92.9,92.94,4388.0,70.6276,70.6427,70.4607,70.491,4388.0
2017-04-28 13:20:00,92.95,93.01,92.91,92.95,5495.0,70.4986,70.5441,70.4683,70.4986,5495.0
2017-04-28 13:25:00,92.99,93.01,92.91,92.92,5793.0,70.529,70.5441,70.4683,70.4759,5793.0
2017-04-28 13:30:00,92.96,93.04,92.96,93.02,10205.0,70.5062,70.5669,70.5062,70.5517,10205.0
2017-04-28 13:35:00,93.0,93.07,93.0,93.04,8814.0,70.5366,70.5896,70.5366,70.5669,8814.0
2017-04-28 13:40:00,93.01,93.02,92.96,92.98,5523.0,70.5441,70.5517,70.5062,70.5214,5523.0
2017-04-28 13:45:00,92.95,92.97,92.93,92.97,22995.0,70.4986,70.5138,70.4835,70.5138,22995.0
2017-04-28 13:50:00,92.99,93.09,92.97,93.08,11015.0,70.529,70.6048,70.5138,70.5972,11015.0
2017-04-28 13:55:00,93.09,93.1,92.98,93.0,7827.0,70.6048,70.6124,70.5214,70.5366,7827.0
2017-04-28 14:00:00,93.01,93.23,92.99,93.21,7570.0,70.5441,70.711,70.529,70.6958,7570.0
2017-04-28 14:05:00,93.22,93.22,93.12,93.13,5239.0,70.7034,70.7034,70.6276,70.6352,5239.0
2017-04-28 14:10:00,93.14,93.14,92.98,93.02,10655.0,70.6427,70.6427,70.5214,70.5517,10655.0
2017-04-28 14:15:00,93.03,93.17,93.01,93.12,8363.0,70.5593,70.6655,70.5441,70.6276,8363.0
2017-04-28 14:20:00,93.13,93.22,93.13,93.18,4481.0,70.6352,70.7034,70.6352,70.6731,4481.0
2017-04-28 14:25:00,93.19,93.2,93.0,93.06,7510.0,70.6807,70.6882,70.5366,70.5821,7510.0
2017-04-28 14:30:00,93.04,93.05,92.98,93.01,7557.0,70.5669,70.5745,70.5214,70.5441,7557.0
2017-04-28 14:35:00,92.99,93.06,92.99,93.05,4308.0,70.529,70.5821,70.529,70.5745,4308.0
2017-04-28 14:40:00,93.06,93.12,93.03,93.04,9465.0,70.5821,70.6276,70.5593,70.5669,9465.0
2017-04-28 14:45:00,93.06,93.22,93.06,93.17,7521.0,70.5821,70.7034,70.5821,70.6655,7521.0
2017-04-28 14:50:00,93.19,93.19,93.1,93.1,7205.0,70.6807,70.6807,70.6124,70.6124,7205.0
2017-04-28 14:55:00,93.1,93.17,93.1,93.11,12394.0,70.6124,70.6655,70.6124,70.62,12394.0
2017-04-28 15:00:00,93.11,93.13,92.98,93.13,8613.0,70.62,70.6352,70.5214,70.6352,8613.0
2017-04-28 15:05:00,93.12,93.19,93.09,93.14,12128.0,70.6276,70.6807,70.6048,70.6427,12128.0
2017-04-28 15:10:00,93.14,93.16,93.02,93.1,5364.0,70.6427,70.6579,70.5517,70.6124,5364.0
2017-04-28 15:15:00,93.09,93.21,93.08,93.17,11515.0,70.6048,70.6958,70.5972,70.6655,11515.0
2017-04-28 15:20:00,93.15,93.16,93.02,93.07,11241.0,70.6503,70.6579,70.5517,70.5896,11241.0
2017-04-28 15:25:00,93.05,93.09,92.95,93.01,12897.0,70.5745,70.6048,70.4986,70.5441,12897.0
2017-04-28 15:30:00,93.0,93.0,92.91,92.93,15139.0,70.5366,70.5366,70.4683,70.4835,15139.0
2017-04-28 15:35:00,92.92,92.92,92.79,92.81,18144.0,70.4759,70.4759,70.3773,70.3924,18144.0
2017-04-28 15:40:00,92.78,92.78,92.66,92.66,27036.0,70.3697,70.3697,70.2787,70.2787,27036.0
2017-04-28 15:45:00,92.65,92.67,92.47,92.54,64858.0,70.2711,70.2863,70.1346,70.1877,64858.0
2017-04-28 15:50:00,92.54,92.57,92.45,92.47,60539.0,70.1877,70.2104,70.1194,70.1346,60539.0
2017-04-28 15:55:00,92.47,92.56,92.44,92.5,127164.0,70.1346,70.2028,70.1118,70.1573,127164.0
2017-05-01 09:30:00,92.53,92.71,92.43,92.51,33950.0,70.1801,70.3166,70.1042,70.1649,33950.0
2017-05-01 09:35:00,92.52,92.64,92.43,92.55,11690.0,70.1725,70.2635,70.1042,70.1952,11690.0
2017-05-01 09:40:00,92.53,92.61,92.48,92.5,19469.0,70.1801,70.2408,70.1422,70.1573,19469.0
2017-05-01 09:45:00,92.56,92.56,92.29,92.39,14569.0,70.2028,70.2028,69.998,70.0739,14569.0
2017-05-01 09:50:00,92.37,92.58,92.33,92.45,19343.0,70.0587,70.218,70.0284,70.1194,19343.0
2017-05-01 09:55:00,92.43,92.46,92.23,92.23,10535.0,70.1042,70.127,69.9525,69.9525,10535.0
2017-05-01 10:00:00,92.21,92.39,92.19,92.32,20911.0,69.9374,70.0739,69.9222,70.0208,20911.0
2017-05-01 10:05:00,92.31,92.38,92.26,92.37,14245.0,70.0132,70.0663,69.9753,70.0587,14245.0
2017-05-01 10:10:00,92.32,92.32,92.02,92.04,20679.0,70.0208,70.0208,69.7933,69.8084,20679.0
2017-05-01 10:15:00,92.06,92.08,91.88,91.93,11975.0,69.8236,69.8388,69.6871,69.725,11975.0
2017-05-01 10:20:00,91.94,92.02,91.87,91.87,26919.0,69.7326,69.7933,69.6795,69.6795,26919.0
2017-05-01 10:25:00,91.89,91.96,91.8,91.95,10092.0,69.6947,69.7478,69.6264,69.7402,10092.0
2017-05-01 10:30:00,91.92,91.95,91.8,91.94,39760.0,69.7174,69.7402,69.6264,69.7326,39760.0
2017-05-01 10:35:00,91.96,91.99,91.84,91.98,30353.0,69.7478,69.7705,69.6567,69.7629,30353.0
2017-05-01 10:40:00,91.97,91.99,91.89,91.91,27293.0,69.7553,69.7705,69.6947,69.7098,27293.0
2017-05-01 10:45:00,91.92,92.0,91.86,91.92,44924.0,69.7174,69.7781,69.6719,69.7174,44924.0
2017-05-01 10:50:00,91.92,91.94,91.85,91.87,17479.0,69.7174,69.7326,69.6643,69.6795,17479.0
2017-05-01 10:55:00,91.86,91.93,91.75,91.89,16028.0,69.6719,69.725,69.5885,69.6947,16028.0
2017-05-01 11:00:00,91.89,91.94,91.8,91.89,22517.0,69.6947,69.7326,69.6264,69.6947,22517.0
2017-05-01 11:05:00,91.92,91.92,91.76,91.77,9250.0,69.7174,69.7174,69.5961,69.6036,9250.0
2017-05-01 11:10:00,91.77,91.94,91.77,91.92,10980.0,69.6036,69.7326,69.6036,69.7174,10980.0
2017-05-01 11:15:00,91.93,92.04,91.93,91.93,13149.0,69.725,69.8084,69.725,69.725,13149.0
2017-05-01 11:20:00,91.91,92.04,91.9,92.02,9200.0,69.7098,69.8084,69.7022,69.7933,9200.0
2017-05-01 11:25:00,92.06,92.27,92.01,92.18,22459.0,69.8236,69.9829,69.7857,69.9146,22459.0
2017-05-01 11:30:00,92.2,92.29,92.0,92.0,19422.0,69.9298,69.998,69.7781,69.7781,19422.0
2017-05-01 11:35:00,92.02,92.11,91.97,92.04,23316.0,69.7933,69.8615,69.7553,69.8084,23316.0
2017-05-01 11:40:00,92.07,92.09,91.99,92.0,30150.0,69.8312,69.8464,69.7705,69.7781,30150.0
2017-05-01 11:45:00,92.01,92.14,92.0,92.05,40624.0,69.7857,69.8843,69.7781,69.816,40624.0
2017-05-01 11:50:00,92.08,92.1,91.97,91.97,14751.0,69.8388,69.8539,69.7553,69.7553,14751.0
2017-05-01 11:55:00,91.98,92.06,91.96,92.02,11535.0,69.7629,69.8236,69.7478,69.7933,11535.0
2017-05-01 12:00:00,92.04,92.04,91.94,91.98,9692.0,69.8084,69.8084,69.7326,69.7629,9692.0
2017-05-01 12:05:00,92.0,92.05,91.98,92.02,9503.0,69.7781,69.816,69.7629,69.7933,9503.0
2017-05-01 12:10:00,92.01,92.04,91.95,91.99,24787.0,69.7857,69.8084,69.7402,69.7705,24787.0
2017-05-01 12:15:00,92.0,92.07,91.97,92.06,25452.0,69.7781,69.8312,69.7553,69.8236,25452.0
2017-05-01 12:20:00,92.04,92.2,92.0,92.1,62015.0,69.8084,69.9298,69.7781,69.8539,62015.0
2017-05-01 12:25:00,92.12,92.14,92.01,92.09,57924.0,69.8691,69.8843,69.7857,69.8464,57924.0
2017-05-01 12:30:00,92.09,92.16,92.02,92.03,50633.0,69.8464,69.8994,69.7933,69.8008,50633.0
2017-05-01 12:35:00,92.06,92.08,91.92,91.98,19692.0,69.8236,69.8388,69.7174,69.7629,19692.0
2017-05-01 12:40:00,91.98,92.08,91.96,92.04,31069.0,69.7629,69.8388,69.7478,69.8084,31069.0
2017-05-01 12:45:00,92.03,92.12,91.98,92.09,33226.0,69.8008,69.8691,69.7629,69.8464,33226.0
2017-05-01 12:50:00,92.1,92.15,91.93,92.04,48891.0,69.8539,69.8919,69.725,69.8084,48891.0
2017-05-01 12:55:00,92.02,92.11,92.0,92.07,28298.0,69.7933,69.8615,69.7781,69.8312,28298.0
2017-05-01 13:00:00,92.07,92.08,91.99,92.0,24013.0,69.8312,69.8388,69.7705,69.7781,24013.0
2017-05-01 13:05:00,92.0,92.06,92.0,92.03,10582.0,69.7781,69.8236,69.7781,69.8008,10582.0
2017-05-01 13:10:00,92.04,92.07,92.02,92.06,13726.0,69.8084,69.8312,69.7933,69.8236,13726.0
2017-05-01 13:15:00,92.07,92.16,92.06,92.09,40610.0,69.8312,69.8994,69.8236,69.8464,40610.0
2017-05-01 13:20:00,92.11,92.13,92.05,92.08,13420.0,69.8615,69.8767,69.816,69.8388,13420.0
2017-05-01 13:25:00,92.08,92.13,91.95,92.01,79818.0,69.8388,69.8767,69.7402,69.7857,79818.0
2017-05-01 13:30:00,92.02,92.11,91.96,92.1,28701.0,69.7933,69.8615,69.7478,69.8539,28701.0
2017-05-01 13:35:00,92.12,92.16,92.06,92.12,15365.0,69.8691,69.8994,69.8236,69.8691,15365.0
2017-05-01 13:40:00,92.11,92.13,92.06,92.09,9626.0,69.8615,69.8767,69.8236,69.8464,9626.0
2017-05-01 13:45:00,92.09,92.14,92.05,92.13,9061.0,69.8464,69.8843,69.816,69.8767,9061.0
2017-05-01 13:50:00,92.16,92.18,92.1,92.17,24594.0,69.8994,69.9146,69.8539,69.907,24594.0
2017-05-01 13:55:00,92.17,92.18,92.09,92.14,14646.0,69.907,69.9146,69.8464,69.8843,14646.0
2017-05-01 14:00:00,92.17,92.35,92.15,92.3,24942.0,69.907,70.0436,69.8919,70.0056,24942.0
2017-05-01 14:05:00,92.3,92.3,92.21,92.23,22072.0,70.0056,70.0056,69.9374,69.9525,22072.0
2017-05-01 14:10:00,92.27,92.34,92.24,92.26,43112.0,69.9829,70.036,69.9601,69.9753,43112.0
2017-05-01 14:15:00,92.25,92.26,92.19,92.22,26598.0,69.9677,69.9753,69.9222,69.945,26598.0
2017-05-01 14:20:00,92.23,92.26,92.19,92.21,18233.0,69.9525,69.9753,69.9222,69.9374,18233.0
2017-05-01 14:25:00,92.22,92.22,92.13,92.17,20685.0,69.945,69.945,69.8767,69.907,20685.0
2017-05-01 14:30:00,92.16,92.17,92.1,92.12,12142.0,69.8994,69.907,69.8539,69.8691,12142.0
2017-05-01 14:35:00,92.11,92.17,92.08,92.11,13675.0,69.8615,69.907,69.8388,69.8615,13675.0
2017-05-01 14:40:00,92.11,92.21,92.09,92.13,12950.0,69.8615,69.9374,69.8464,69.8767,12950.0
2017-05-01 14:45:00,92.12,92.13,91.99,92.02,12558.0,69.8691,69.8767,69.7705,69.7933,12558.0
2017-05-01 14:50:00,92.03,92.08,92.02,92.03,11560.0,69.8008,69.8388,69.7933,69.8008,11560.0
2017-05-01 14:55:00,92.02,92.09,91.98,92.09,26799.0,69.7933,69.8464,69.7629,69.8464,26799.0
2017-05-01 15:00:00,92.09,92.22,92.07,92.22,17176.0,69.8464,69.945,69.8312,69.945,17176.0
2017-05-01 15:05:00,92.21,92.22,92.16,92.19,32442.0,69.9374,69.945,69.8994,69.9222,32442.0
2017-05-01 15:10:00,92.19,92.19,92.08,92.12,23071.0,69.9222,69.9222,69.8388,69.8691,23071.0
2017-05-01 15:15:00,92.11,92.15,92.05,92.09,30354.0,69.8615,69.8919,69.816,69.8464,30354.0
2017-05-01 15:20:00,92.09,92.12,92.06,92.07,41222.0,69.8464,69.8691,69.8236,69.8312,41222.0
2017-05-01 15:25:00,92.06,92.07,91.96,92.06,28091.0,69.8236,69.8312,69.7478,69.8236,28091.0
2017-05-01 15:30:00,92.05,92.11,91.99,92.07,36403.0,69.816,69.8615,69.7705,69.8312,36403.0
2017-05-01 15:35:00,92.09,92.11,91.99,92.08,35650.0,69.8464,69.8615,69.7705,69.8388,35650.0
2017-05-01 15:40:00,92.06,92.11,92.05,92.06,38551.0,69.8236,69.8615,69.816,69.8236,38551.0
2017-05-01 15:45:00,92.06,92.11,92.03,92.1,45001.0,69.8236,69.8615,69.8008,69.8539,45001.0
2017-05-01 15:50:00,92.1,92.1,92.02,92.03,65148.0,69.8539,69.8539,69.7933,69.8008,65148.0
2017-05-01 15:55:00,92.02,92.11,91.97,92.04,228610.0,69.7933,69.8615,69.7553,69.8084,228610.0
2017-05-02 09:30:00,92.24,92.27,91.9,92.1,37175.0,69.9601,69.9829,69.7022,69.8539,37175.0
2017-05-02 09:35:00,92.1,92.36,92.09,92.31,60029.0,69.8539,70.0511,69.8464,70.0132,60029.0
2017-05-02 09:40:00,92.29,92.34,92.14,92.26,35323.0,69.998,70.036,69.8843,69.9753,35323.0
2017-05-02 09:45:00,92.25,92.27,91.95,92.2,11650.0,69.9677,69.9829,69.7402,69.9298,11650.0
2017-05-02 09:50:00,92.17,92.21,92.04,92.05,33729.0,69.907,69.9374,69.8084,69.816,33729.0
2017-05-02 09:55:00,92.04,92.24,92.03,92.19,65073.0,69.8084,69.9601,69.8008,69.9222,65073.0
2017-05-02 10:00:00,92.19,92.43,92.14,92.36,106079.0,69.9222,70.1042,69.8843,70.0511,106079.0
2017-05-02 10:05:00,92.38,92.44,92.33,92.41,77440.0,70.0663,70.1118,70.0284,70.0891,77440.0
2017-05-02 10:10:00,92.39,92.44,92.31,92.31,47510.0,70.0739,70.1118,70.0132,70.0132,47510.0
2017-05-02 10:15:00,92.29,92.29,92.12,92.22,22570.0,69.998,69.998,69.8691,69.945,22570.0
2017-05-02 10:20:00,92.24,92.24,92.06,92.2,17748.0,69.9601,69.9601,69.8236,69.9298,17748.0
2017-05-02 10:25:00,92.18,92.2,91.99,91.99,29137.0,69.9146,69.9298,69.7705,69.7705,29137.0
2017-05-02 10:30:00,91.96,92.1,91.9,92.0,30661.0,69.7478,69.8539,69.7022,69.7781,30661.0
2017-05-02 10:35:00,91.96,92.15,91.88,92.08,32726.0,69.7478,69.8919,69.6871,69.8388,32726.0
2017-05-02 10:40:00,92.08,92.21,92.06,92.2,13572.0,69.8388,69.9374,69.8236,69.9298,13572.0
2017-05-02 10:45:00,92.21,92.21,91.95,91.95,23014.0,69.9374,69.9374,69.7402,69.7402,23014.0
2017-05-02 10:50:00,91.98,91.98,91.74,91.88,30491.0,69.7629,69.7629,69.5809,69.6871,30491.0
2017-05-02 10:55:00,91.9,92.03,91.89,91.93,53775.0,69.7022,69.8008,69.6947,69.725,53775.0
2017-05-02 11:00:00,91.92,91.97,91.79,91.84,24968.0,69.7174,69.7553,69.6188,69.6567,24968.0
2017-05-02 11:05:00,91.86,92.04,91.83,92.0,30744.0,69.6719,69.8084,69.6492,69.7781,30744.0
2017-05-02 11:10:00,92.02,92.08,91.92,91.95,12982.0,69.7933,69.8388,69.7174,69.7402,12982.0
2017-05-02 11:15:00,91.93,91.93,91.61,91.62,26780.0,69.725,69.725,69.4823,69.4899,26780.0
2017-05-02 11:20:00,91.62,91.68,91.52,91.62,19964.0,69.4899,69.5354,69.414,69.4899,19964.0
2017-05-02 11:25:00,91.62,91.77,91.55,91.75,26045.0,69.4899,69.6036,69.4368,69.5885,26045.0
2017-05-02 11:30:00,91.75,91.84,91.5,91.54,28794.0,69.5885,69.6567,69.3989,69.4292,28794.0
2017-05-02 11:35:00,91.54,91.63,91.48,91.51,7920.0,69.4292,69.4975,69.3837,69.4065,7920.0
2017-05-02 11:40:00,91.53,91.62,91.5,91.58,10238.0,69.4216,69.4899,69.3989,69.4595,10238.0
2017-05-02 11:45:00,91.57,91.64,91.52,91.59,9249.0,69.452,69.505,69.414,69.4671,9249.0
2017-05-02 11:50:00,91.58,91.63,91.55,91.63,21403.0,69.4595,69.4975,69.4368,69.4975,21403.0
2017-05-02 11:55:00,91.64,91.69,91.61,91.66,30450.0,69.505,69.543,69.4823,69.5202,30450.0
2017-05-02 12:00:00,91.68,91.72,91.46,91.46,17483.0,69.5354,69.5657,69.3685,69.3685,17483.0
2017-05-02 12:05:00,91.49,91.51,91.36,91.51,16132.0,69.3913,69.4065,69.2927,69.4065,16132.0
2017-05-02 12:10:00,91.5,91.69,91.49,91.68,19461.0,69.3989,69.543,69.3913,69.5354,19461.0
2017-05-02 12:15:00,91.7,91.7,91.53,91.53,10763.0,69.5506,69.5506,69.4216,69.4216,10763.0
2017-05-02 12:20:00,91.56,91.79,91.55,91.78,10044.0,69.4444,69.6188,69.4368,69.6112,10044.0
2017-05-02 12:25:00,91.75,91.89,91.75,91.82,20162.0,69.5885,69.6947,69.5885,69.6416,20162.0
2017-05-02 12:30:00,91.82,91.85,91.71,91.71,6841.0,69.6416,69.6643,69.5581,69.5581,6841.0
2017-05-02 12:35:00,91.74,91.88,91.74,91.88,14999.0,69.5809,69.6871,69.5809,69.6871,14999.0
2017-05-02 12:40:00,91.86,91.95,91.84,91.93,23434.0,69.6719,69.7402,69.6567,69.725,23434.0
2017-05-02 12:45:00,91.91,91.91,91.85,91.87,5792.0,69.7098,69.7098,69.6643,69.6795,5792.0
2017-05-02 12:50:00,91.86,91.95,91.86,91.92,29179.0,69.6719,69.7402,69.6719,69.7174,29179.0
2017-05-02 12:55:00,91.92,91.93,91.88,91.9,24707.0,69.7174,69.725,69.6871,69.7022,24707.0
2017-05-02 13:00:00,91.87,91.96,91.86,91.88,40763.0,69.6795,69.7478,69.6719,69.6871,40763.0
2017-05-02 13:05:00,91.9,91.94,91.86,91.86,21267.0,69.7022,69.7326,69.6719,69.6719,21267.0
2017-05-02 13:10:00,91.86,91.95,91.85,91.92,19900.0,69.6719,69.7402,69.6643,69.7174,19900.0
2017-05-02 13:15:00,91.92,91.98,91.9,91.96,50081.0,69.7174,69.7629,69.7022,69.7478,50081.0
2017-05-02 13:20:00,91.97,92.0,91.86,91.91,32409.0,69.7553,69.7781,69.6719,69.7098,32409.0
2017-05-02 13:25:00,91.91,91.93,91.87,91.89,11155.0,69.7098,69.725,69.6795,69.6947,11155.0
2017-05-02 13:30:00,91.88,91.93,91.88,91.88,12844.0,69.6871,69.725,69.6871,69.6871,12844.0
2017-05-02 13:35:00,91.89,91.93,91.88,91.9,13613.0,69.6947,69.725,69.6871,69.7022,13613.0
2017-05-02 13:40:00,91.89,91.94,91.83,91.91,23252.0,69.6947,69.7326,69.6492,69.7098,23252.0
2017-05-02 13:45:00,91.92,91.95,91.75,91.8,75147.0,69.7174,69.7402,69.5885,69.6264,75147.0
2017-05-02 13:50:00,91.82,91.87,91.47,91.55,9936.0,69.6416,69.6795,69.3761,69.4368,9936.0
2017-05-02 13:55:00,91.5,91.65,91.5,91.65,10517.0,69.3989,69.5126,69.3989,69.5126,10517.0
2017-05-02 14:00:00,91.64,91.64,91.56,91.61,14657.0,69.505,69.505,69.4444,69.4823,14657.0
2017-05-02 14:05:00,91.59,91.65,91.47,91.53,22338.0,69.4671,69.5126,69.3761,69.4216,22338.0
2017-05-02 14:10:00,91.53,91.71,91.53,91.65,101091.0,69.4216,69.5581,69.4216,69.5126,101091.0
2017-05-02 14:15:00,91.67,91.73,91.63,91.66,20667.0,69.5278,69.5733,69.4975,69.5202,20667.0
2017-05-02 14:20:00,91.64,91.65,91.55,91.64,14136.0,69.505,69.5126,69.4368,69.505,14136.0
2017-05-02 14:25:00,91.63,91.67,91.35,91.35,21963.0,69.4975,69.5278,69.2851,69.2851,21963.0
2017-05-02 14:30:00,91.36,91.45,91.29,91.35,52773.0,69.2927,69.3609,69.2396,69.2851,52773.0
2017-05-02 14:35:00,91.35,91.44,91.34,91.37,33319.0,69.2851,69.3534,69.2775,69.3003,33319.0
2017-05-02 14:40:00,91.36,91.37,91.29,91.36,32446.0,69.2927,69.3003,69.2396,69.2927,32446.0
2017-05-02 14:45:00,91.36,91.37,91.21,91.21,35491.0,69.2927,69.3003,69.1789,69.1789,35491.0
2017-05-02 14:50:00,91.21,91.24,91.1,91.1,41877.0,69.1789,69.2017,69.0955,69.0955,41877.0
2017-05-02 14:55:00,91.1,91.22,91.05,91.21,59810.0,69.0955,69.1865,69.0576,69.1789,59810.0
2017-05-02 15:00:00,91.22,91.5,91.2,91.43,60423.0,69.1865,69.3989,69.1713,69.3458,60423.0
2017-05-02 15:05:00,91.41,91.43,91.33,91.4,21054.0,69.3306,69.3458,69.2699,69.323,21054.0
2017-05-02 15:10:00,91.41,91.44,91.37,91.42,22945.0,69.3306,69.3534,69.3003,69.3382,22945.0
2017-05-02 15:15:00,91.42,91.6,91.41,91.57,41133.0,69.3382,69.4747,69.3306,69.452,41133.0
2017-05-02 15:20:00,91.57,91.58,91.47,91.57,22930.0,69.452,69.4595,69.3761,69.452,22930.0
2017-05-02 15:25:00,91.57,91.59,91.55,91.56,17695.0,69.452,69.4671,69.4368,69.4444,17695.0
2017-05-02 15:30:00,91.56,91.75,91.54,91.69,27217.0,69.4444,69.5885,69.4292,69.543,27217.0
2017-05-02 15:35:00,91.69,91.91,91.64,91.85,43731.0,69.543,69.7098,69.505,69.6643,43731.0
2017-05-02 15:40:00,91.85,91.86,91.78,91.84,63593.0,69.6643,69.6719,69.6112,69.6567,63593.0
2017-05-02 15:45:00,91.83,91.88,91.74,91.86,101203.0,69.6492,69.6871,69.5809,69.6719,101203.0
2017-05-02 15:50:00,91.86,91.98,91.84,91.98,93794.0,69.6719,69.7629,69.6567,69.7629,93794.0
2017-05-02 15:55:00,91.97,92.03,91.78,91.86,260615.0,69.7553,69.8008,69.6112,69.6719,260615.0
2017-05-03 09:30:00,91.53,91.8,91.32,91.58,117493.0,69.4216,69.6264,69.2623,69.4595,117493.0
2017-05-03 09:35:00,91.64,91.94,91.49,91.83,80656.0,69.505,69.7326,69.3913,69.6492,80656.0
2017-05-03 09:40:00,91.89,92.16,91.83,92.16,68101.0,69.6947,69.8994,69.6492,69.8994,68101.0
2017-05-03 09:45:00,92.15,92.47,92.14,92.23,44482.0,69.8919,70.1346,69.8843,69.9525,44482.0
2017-05-03 09:50:00,92.19,92.36,92.11,92.25,56337.0,69.9222,70.0511,69.8615,69.9677,56337.0
2017-05-03 09:55:00,92.23,92.34,92.12,92.3,31038.0,69.9525,70.036,69.8691,70.0056,31038.0
2017-05-03 10:00:00,92.3,92.32,92.18,92.26,54286.0,70.0056,70.0208,69.9146,69.9753,54286.0
2017-05-03 10:05:00,92.26,92.26,92.08,92.17,16216.0,69.9753,69.9753,69.8388,69.907,16216.0
2017-05-03 10:10:00,92.15,92.4,92.06,92.4,77448.0,69.8919,70.0815,69.8236,70.0815,77448.0
2017-05-03 10:15:00,92.41,92.67,92.37,92.62,59954.0,70.0891,70.2863,70.0587,70.2483,59954.0
2017-05-03 10:20:00,92.63,92.75,92.45,92.45,97272.0,70.2559,70.3469,70.1194,70.1194,97272.0
2017-05-03 10:25:00,92.47,92.61,92.42,92.51,35429.0,70.1346,70.2408,70.0966,70.1649,35429.0
2017-05-03 10:30:00,92.54,92.54,91.85,91.93,68454.0,70.1877,70.1877,69.6643,69.725,68454.0
2017-05-03 10:35:00,91.93,92.04,91.76,91.8,69106.0,69.725,69.8084,69.5961,69.6264,69106.0
2017-05-03 10:40:00,91.81,91.84,91.44,91.57,27067.0,69.634,69.6567,69.3534,69.452,27067.0
2017-05-03 10:45:00,91.59,91.68,91.3,91.4,30320.0,69.4671,69.5354,69.2472,69.323,30320.0
2017-05-03 10:50:00,91.4,91.4,91.09,91.18,31916.0,69.323,69.323,69.0879,69.1562,31916.0
2017-05-03 10:55:00,91.2,91.37,91.18,91.34,37457.0,69.1713,69.3003,69.1562,69.2775,37457.0
2017-05-03 11:00:00,91.37,91.67,91.36,91.42,48088.0,69.3003,69.5278,69.2927,69.3382,48088.0
2017-05-03 11:05:00,91.43,91.67,91.32,91.62,44350.0,69.3458,69.5278,69.2623,69.4899,44350.0
2017-05-03 11:10:00,91.64,91.83,91.64,91.76,25938.0,69.505,69.6492,69.505,69.5961,25938.0
2017-05-03 11:15:00,91.77,91.81,91.64,91.68,17823.0,69.6036,69.634,69.505,69.5354,17823.0
2017-05-03 11:20:00,91.67,91.72,91.58,91.62,18024.0,69.5278,69.5657,69.4595,69.4899,18024.0
2017-05-03 11:25:00,91.62,91.62,91.38,91.47,19225.0,69.4899,69.4899,69.3079,69.3761,19225.0
2017-05-03 11:30:00,91.48,91.57,91.4,91.57,8140.0,69.3837,69.452,69.323,69.452,8140.0
2017-05-03 11:35:00,91.53,91.56,91.44,91.52,18275.0,69.4216,69.4444,69.3534,69.414,18275.0
2017-05-03 11:40:00,91.53,91.55,91.45,91.47,8571.0,69.4216,69.4368,69.3609,69.3761,8571.0
2017-05-03 11:45:00,91.43,91.46,91.37,91.4,58556.0,69.3458,69.3685,69.3003,69.323,58556.0
2017-05-03 11:50:00,91.41,91.44,91.34,91.37,19971.0,69.3306,69.3534,69.2775,69.3003,19971.0
2017-05-03 11:55:00,91.39,91.6,91.39,91.6,17940.0,69.3154,69.4747,69.3154,69.4747,17940.0
2017-05-03 12:00:00,91.59,91.64,91.55,91.6,22675.0,69.4671,69.505,69.4368,69.4747,22675.0
2017-05-03 12:05:00,91.61,91.61,91.49,91.5,12846.0,69.4823,69.4823,69.3913,69.3989,12846.0
2017-05-03 12:10:00,91.49,91.49,91.42,91.43,23945.0,69.3913,69.3913,69.3382,69.3458,23945.0
2017-05-03 12:15:00,91.45,91.46,91.35,91.37,10607.0,69.3609,69.3685,69.2851,69.3003,10607.0
2017-05-03 12:20:00,91.38,91.38,91.23,91.25,13172.0,69.3079,69.3079,69.1941,69.2093,13172.0
2017-05-03 12:25:00,91.24,91.32,91.22,91.29,10716.0,69.2017,69.2623,69.1865,69.2396,10716.0
2017-05-03 12:30:00,91.3,91.3,91.12,91.15,14333.0,69.2472,69.2472,69.1107,69.1334,14333.0
2017-05-03 12:35:00,91.14,91.27,91.14,91.22,24381.0,69.1258,69.2244,69.1258,69.1865,24381.0
2017-05-03 12:40:00,91.21,91.32,91.21,91.28,22857.0,69.1789,69.2623,69.1789,69.232,22857.0
2017-05-03 12:45:00,91.28,91.34,91.21,91.32,13689.0,69.232,69.2775,69.1789,69.2623,13689.0
2017-05-03 12:50:00,91.32,91.34,91.18,91.21,33098.0,69.2623,69.2775,69.1562,69.1789,33098.0
2017-05-03 12:55:00,91.23,91.25,91.09,91.12,27887.0,69.1941,69.2093,69.0879,69.1107,27887.0
2017-05-03 13:00:00,91.1,91.32,91.1,91.32,20842.0,69.0955,69.2623,69.0955,69.2623,20842.0
2017-05-03 13:05:00,91.33,91.41,91.25,91.36,26263.0,69.2699,69.3306,69.2093,69.2927,26263.0
2017-05-03 13:10:00,91.35,91.42,91.3,91.42,15576.0,69.2851,69.3382,69.2472,69.3382,15576.0
2017-05-03 13:15:00,91.42,91.64,91.39,91.6,158216.0,69.3382,69.505,69.3154,69.4747,158216.0
2017-05-03 13:20:00,91.61,91.61,91.51,91.54,13278.0,69.4823,69.4823,69.4065,69.4292,13278.0
2017-05-03 13:25:00,91.49,91.57,91.49,91.54,16563.0,69.3913,69.452,69.3913,69.4292,16563.0
2017-05-03 13:30:00,91.55,91.61,91.52,91.57,116645.0,69.4368,69.4823,69.414,69.452,116645.0
2017-05-03 13:35:00,91.58,91.59,91.44,91.44,16311.0,69.4595,69.4671,69.3534,69.3534,16311.0
2017-05-03 13:40:00,91.46,91.52,91.42,91.44,14390.0,69.3685,69.414,69.3382,69.3534,14390.0
2017-05-03 13:45:00,91.44,91.47,91.37,91.47,14031.0,69.3534,69.3761,69.3003,69.3761,14031.0
2017-05-03 13:50:00,91.47,91.5,91.43,91.49,17145.0,69.3761,69.3989,69.3458,69.3913,17145.0
2017-05-03 13:55:00,91.51,91.51,91.42,91.5,14447.0,69.4065,69.4065,69.3382,69.3989,14447.0
2017-05-03 14:00:00,91.47,91.58,91.12,91.55,42547.0,69.3761,69.4595,69.1107,69.4368,42547.0
2017-05-03 14:05:00,91.59,91.67,91.56,91.64,27801.0,69.4671,69.5278,69.4444,69.505,27801.0
2017-05-03 14:10:00,91.64,91.68,91.56,91.6,23268.0,69.505,69.5354,69.4444,69.4747,23268.0
2017-05-03 14:15:00,91.62,91.67,91.53,91.62,29774.0,69.4899,69.5278,69.4216,69.4899,29774.0
2017-05-03 14:20:00,91.63,91.75,91.61,91.7,26636.0,69.4975,69.5885,69.4823,69.5506,26636.0
2017-05-03 14:25:00,91.73,91.75,91.56,91.62,26041.0,69.5733,69.5885,69.4444,69.4899,26041.0
2017-05-03 14:30:00,91.61,91.77,91.6,91.75,66593.0,69.4823,69.6036,69.4747,69.5885,66593.0
2017-05-03 14:35:00,91.76,91.84,91.73,91.84,17338.0,69.5961,69.6567,69.5733,69.6567,17338.0
2017-05-03 14:40:00,91.84,91.9,91.84,91.87,34630.0,69.6567,69.7022,69.6567,69.6795,34630.0
2017-05-03 14:45:00,91.87,91.91,91.76,91.81,31677.0,69.6795,69.7098,69.5961,69.634,31677.0
2017-05-03 14:50:00,91.82,92.05,91.82,91.94,33013.0,69.6416,69.816,69.6416,69.7326,33013.0
2017-05-03 14:55:00,91.94,92.14,91.9,92.11,27517.0,69.7326,69.8843,69.7022,69.8615,27517.0
2017-05-03 15:00:00,92.16,92.31,92.08,92.31,17920.0,69.8994,70.0132,69.8388,70.0132,17920.0
2017-05-03 15:05:00,92.3,92.3,92.13,92.18,13313.0,70.0056,70.0056,69.8767,69.9146,13313.0
2017-05-03 15:10:00,92.18,92.22,92.04,92.04,12408.0,69.9146,69.945,69.8084,69.8084,12408.0
2017-05-03 15:15:00,92.04,92.05,91.96,92.04,17042.0,69.8084,69.816,69.7478,69.8084,17042.0
2017-05-03 15:20:00,92.04,92.19,92.04,92.11,36884.0,69.8084,69.9222,69.8084,69.8615,36884.0
2017-05-03 15:25:00,92.12,92.12,92.02,92.07,26373.0,69.8691,69.8691,69.7933,69.8312,26373.0
2017-05-03 15:30:00,92.1,92.13,92.05,92.1,28042.0,69.8539,69.8767,69.816,69.8539,28042.0
2017-05-03 15:35:00,92.1,92.12,91.98,91.98,34702.0,69.8539,69.8691,69.7629,69.7629,34702.0
2017-05-03 15:40:00,91.98,91.98,91.87,91.96,72642.0,69.7629,69.7629,69.6795,69.7478,72642.0
2017-05-03 15:45:00,91.96,91.97,91.8,91.8,69662.0,69.7478,69.7553,69.6264,69.6264,69662.0
2017-05-03 15:50:00,91.79,91.9,91.66,91.88,87900.0,69.6188,69.7022,69.5202,69.6871,87900.0
2017-05-03 15:55:00,91.88,91.92,91.72,91.76,151139.0,69.6871,69.7174,69.5657,69.5961,151139.0
2017-05-04 09:30:00,91.04,91.24,90.27,90.29,106659.0,69.05,69.2017,68.466,68.4811,106659.0
2017-05-04 09:35:00,90.31,90.46,89.61,89.67,96089.0,68.4963,68.6101,67.9654,68.0109,96089.0
2017-05-04 09:40:00,89.66,89.99,89.51,89.72,90530.0,68.0033,68.2536,67.8895,68.0488,90530.0
2017-05-04 09:45:00,89.72,89.75,89.31,89.38,43169.0,68.0488,68.0716,67.7378,67.7909,43169.0
2017-05-04 09:50:00,89.42,89.67,89.36,89.52,42561.0,67.8213,68.0109,67.7758,67.8971,42561.0
2017-05-04 09:55:00,89.51,89.7,89.38,89.42,40916.0,67.8895,68.0336,67.7909,67.8213,40916.0
2017-05-04 10:00:00,89.46,89.92,89.38,89.88,71159.0,67.8516,68.2005,67.7909,68.1702,71159.0
2017-05-04 10:05:00,89.88,89.96,89.81,89.81,89243.0,68.1702,68.2308,68.1171,68.1171,89243.0
2017-05-04 10:10:00,89.86,89.92,89.64,89.74,43694.0,68.155,68.2005,67.9881,68.064,43694.0
2017-05-04 10:15:00,89.74,89.81,89.66,89.79,62210.0,68.064,68.1171,68.0033,68.1019,62210.0
2017-05-04 10:20:00,89.79,89.89,89.7,89.72,41074.0,68.1019,68.1777,68.0336,68.0488,41074.0
2017-05-04 10:25:00,89.71,89.84,89.65,89.79,25530.0,68.0412,68.1398,67.9957,68.1019,25530.0
2017-05-04 10:30:00,89.78,90.03,89.6,89.99,41798.0,68.0943,68.2839,67.9578,68.2536,41798.0
2017-05-04 10:35:00,89.97,90.03,89.91,90.0,45076.0,68.2384,68.2839,68.1929,68.2612,45076.0
2017-05-04 10:40:00,89.98,90.04,89.78,89.86,61030.0,68.246,68.2915,68.0943,68.155,61030.0
2017-05-04 10:45:00,89.88,90.03,89.85,89.87,54792.0,68.1702,68.2839,68.1474,68.1626,54792.0
2017-05-04 10:50:00,89.83,89.83,89.54,89.54,20078.0,68.1322,68.1322,67.9123,67.9123,20078.0
2017-05-04 10:55:00,89.53,89.74,89.47,89.72,28085.0,67.9047,68.064,67.8592,68.0488,28085.0
2017-05-04 11:00:00,89.69,89.69,89.51,89.52,25582.0,68.0261,68.0261,67.8895,67.8971,25582.0
2017-05-04 11:05:00,89.53,89.57,89.35,89.35,17834.0,67.9047,67.935,67.7682,67.7682,17834.0
2017-05-04 11:10:00,89.35,89.6,89.28,89.55,23399.0,67.7682,67.9578,67.7151,67.9199,23399.0
2017-05-04 11:15:00,89.57,89.57,89.43,89.5,30071.0,67.935,67.935,67.8289,67.882,30071.0
2017-05-04 11:20:00,89.51,89.67,89.45,89.67,31453.0,67.8895,68.0109,67.844,68.0109,31453.0
2017-05-04 11:25:00,89.68,89.71,89.31,89.43,34634.0,68.0185,68.0412,67.7378,67.8289,34634.0
2017-05-04 11:30:00,89.44,89.52,89.35,89.43,30920.0,67.8364,67.8971,67.7682,67.8289,30920.0
2017-05-04 11:35:00,89.46,89.47,89.18,89.28,54933.0,67.8516,67.8592,67.6392,67.7151,54933.0
2017-05-04 11:40:00,89.29,89.36,89.09,89.09,51882.0,67.7227,67.7758,67.571,67.571,51882.0
2017-05-04 11:45:00,89.1,89.14,88.86,88.9,73485.0,67.5786,67.6089,67.3965,67.4269,73485.0
2017-05-04 11:50:00,88.9,88.98,88.73,88.81,78399.0,67.4269,67.4876,67.2979,67.3586,78399.0
2017-05-04 11:55:00,88.81,88.87,88.6,88.71,53625.0,67.3586,67.4041,67.1993,67.2828,53625.0
2017-05-04 12:00:00,88.7,88.89,88.63,88.66,59759.0,67.2752,67.4193,67.2221,67.2448,59759.0
2017-05-04 12:05:00,88.68,88.82,88.61,88.82,48586.0,67.26,67.3662,67.2069,67.3662,48586.0
2017-05-04 12:10:00,88.81,88.97,88.5,88.5,36197.0,67.3586,67.48,67.1235,67.1235,36197.0
2017-05-04 12:15:00,88.56,88.79,88.56,88.77,40034.0,67.169,67.3434,67.169,67.3283,40034.0
2017-05-04 12:20:00,88.79,88.9,88.73,88.83,42878.0,67.3434,67.4269,67.2979,67.3738,42878.0
2017-05-04 12:25:00,88.84,88.93,88.76,88.79,59580.0,67.3814,67.4496,67.3207,67.3434,59580.0
2017-05-04 12:30:00,88.81,88.88,88.61,88.71,65963.0,67.3586,67.4117,67.2069,67.2828,65963.0
2017-05-04 12:35:00,88.73,88.85,88.67,88.72,37816.0,67.2979,67.389,67.2524,67.2904,37816.0
2017-05-04 12:40:00,88.73,88.73,88.54,88.54,43396.0,67.2979,67.2979,67.1538,67.1538,43396.0
2017-05-04 12:45:00,88.55,88.61,88.3,88.42,95309.0,67.1614,67.2069,66.9718,67.0628,95309.0
2017-05-04 12:50:00,88.4,88.45,88.37,88.4,66843.0,67.0476,67.0856,67.0249,67.0476,66843.0
2017-05-04 12:55:00,88.4,88.7,88.39,88.69,55588.0,67.0476,67.2752,67.0401,67.2676,55588.0
2017-05-04 13:00:00,88.71,88.83,88.7,88.8,32785.0,67.2828,67.3738,67.2752,67.351,32785.0
2017-05-04 13:05:00,88.82,88.83,88.61,88.64,20779.0,67.3662,67.3738,67.2069,67.2297,20779.0
2017-05-04 13:10:00,88.65,88.72,88.59,88.67,21810.0,67.2373,67.2904,67.1918,67.2524,21810.0
2017-05-04 13:15:00,88.67,88.69,88.48,88.6,31106.0,67.2524,67.2676,67.1083,67.1993,31106.0
2017-05-04 13:20:00,88.58,88.62,88.48,88.49,19965.0,67.1842,67.2145,67.1083,67.1159,19965.0
2017-05-04 13:25:00,88.49,88.54,88.34,88.34,19565.0,67.1159,67.1538,67.0021,67.0021,19565.0
2017-05-04 13:30:00,88.33,88.38,88.2,88.22,40154.0,66.9946,67.0325,66.896,66.9111,40154.0
2017-05-04 13:35:00,88.22,88.51,88.22,88.38,37384.0,66.9111,67.1311,66.9111,67.0325,37384.0
2017-05-04 13:40:00,88.37,88.42,88.32,88.37,15470.0,67.0249,67.0628,66.987,67.0249,15470.0
2017-05-04 13:45:00,88.37,88.66,88.29,88.66,39179.0,67.0249,67.2448,66.9642,67.2448,39179.0
2017-05-04 13:50:00,88.66,88.66,88.56,88.62,35003.0,67.2448,67.2448,67.169,67.2145,35003.0
2017-05-04 13:55:00,88.65,88.72,88.58,88.63,39834.0,67.2373,67.2904,67.1842,67.2221,39834.0
2017-05-04 14:00:00,88.63,88.7,88.6,88.63,39713.0,67.2221,67.2752,67.1993,67.2221,39713.0
2017-05-04 14:05:00,88.63,88.68,88.53,88.6,97907.0,67.2221,67.26,67.1462,67.1993,97907.0
2017-05-04 14:10:00,88.64,88.65,88.43,88.54,47450.0,67.2297,67.2373,67.0704,67.1538,47450.0
2017-05-04 14:15:00,88.52,88.69,88.52,88.55,38657.0,67.1387,67.2676,67.1387,67.1614,38657.0
2017-05-04 14:20:00,88.53,88.64,88.47,88.58,30196.0,67.1462,67.2297,67.1007,67.1842,30196.0
2017-05-04 14:25:00,88.55,88.7,88.53,88.68,109691.0,67.1614,67.2752,67.1462,67.26,109691.0
2017-05-04 14:30:00,88.68,88.8,88.66,88.66,92920.0,67.26,67.351,67.2448,67.2448,92920.0
2017-05-04 14:35:00,88.69,88.71,88.36,88.45,88859.0,67.2676,67.2828,67.0173,67.0856,88859.0
2017-05-04 14:40:00,88.46,88.62,88.46,88.57,52256.0,67.0932,67.2145,67.0932,67.1766,52256.0
2017-05-04 14:45:00,88.56,88.84,88.56,88.76,36047.0,67.169,67.3814,67.169,67.3207,36047.0
2017-05-04 14:50:00,88.75,88.78,88.65,88.65,38809.0,67.3131,67.3359,67.2373,67.2373,38809.0
2017-05-04 14:55:00,88.65,88.68,88.5,88.54,45397.0,67.2373,67.26,67.1235,67.1538,45397.0
2017-05-04 15:00:00,88.55,88.78,88.54,88.74,57412.0,67.1614,67.3359,67.1538,67.3055,57412.0
2017-05-04 15:05:00,88.73,88.85,88.71,88.78,49890.0,67.2979,67.389,67.2828,67.3359,49890.0
2017-05-04 15:10:00,88.76,88.92,88.72,88.9,43216.0,67.3207,67.442,67.2904,67.4269,43216.0
2017-05-04 15:15:00,88.91,89.0,88.85,88.88,33958.0,67.4345,67.5027,67.389,67.4117,33958.0
2017-05-04 15:20:00,88.86,88.9,88.76,88.86,49874.0,67.3965,67.4269,67.3207,67.3965,49874.0
2017-05-04 15:25:00,88.86,88.87,88.7,88.7,30039.0,67.3965,67.4041,67.2752,67.2752,30039.0
2017-05-04 15:30:00,88.7,88.77,88.57,88.57,53535.0,67.2752,67.3283,67.1766,67.1766,53535.0
2017-05-04 15:35:00,88.56,88.64,88.45,88.61,63133.0,67.169,67.2297,67.0856,67.2069,63133.0
2017-05-04 15:40:00,88.62,88.62,88.34,88.46,80346.0,67.2145,67.2145,67.0021,67.0932,80346.0
2017-05-04 15:45:00,88.47,88.52,88.41,88.48,114963.0,67.1007,67.1387,67.0552,67.1083,114963.0
2017-05-04 15:50:00,88.48,88.72,88.48,88.66,143922.0,67.1083,67.2904,67.1083,67.2448,143922.0
2017-05-04 15:55:00,88.65,88.67,88.54,88.61,166132.0,67.2373,67.2524,67.1538,67.2069,166132.0
2017-05-05 09:30:00,89.03,89.4,88.87,89.16,72123.0,67.5255,67.8061,67.4041,67.6241,72123.0
2017-05-05 09:35:00,89.19,89.23,88.95,89.13,43431.0,67.6468,67.6772,67.4648,67.6013,43431.0
2017-05-05 09:40:00,89.14,89.6,89.09,89.43,52392.0,67.6089,67.9578,67.571,67.8289,52392.0
2017-05-05 09:45:00,89.41,89.79,89.36,89.7,89430.0,67.8137,68.1019,67.7758,68.0336,89430.0
2017-05-05 09:50:00,89.69,89.85,89.58,89.81,51970.0,68.0261,68.1474,67.9426,68.1171,51970.0
2017-05-05 09:55:00,89.82,89.85,89.49,89.63,99615.0,68.1247,68.1474,67.8744,67.9806,99615.0
2017-05-05 10:00:00,89.63,90.0,89.58,89.97,59236.0,67.9806,68.2612,67.9426,68.2384,59236.0
2017-05-05 10:05:00,89.99,90.15,89.9,90.15,70922.0,68.2536,68.3749,68.1853,68.3749,70922.0
2017-05-05 10:10:00,90.14,90.56,90.14,90.44,76966.0,68.3674,68.6859,68.3674,68.5949,76966.0
2017-05-05 10:15:00,90.44,90.45,90.13,90.15,41683.0,68.5949,68.6025,68.3598,68.3749,41683.0
2017-05-05 10:20:00,90.12,90.31,90.1,90.15,21863.0,68.3522,68.4963,68.337,68.3749,21863.0
2017-05-05 10:25:00,90.14,90.37,90.06,90.37,41412.0,68.3674,68.5418,68.3067,68.5418,41412.0
2017-05-05 10:30:00,90.34,90.58,90.3,90.35,57192.0,68.5191,68.7011,68.4887,68.5266,57192.0
2017-05-05 10:35:00,90.34,90.6,90.3,90.6,41402.0,68.5191,68.7163,68.4887,68.7163,41402.0
2017-05-05 10:40:00,90.61,90.7,90.48,90.49,37179.0,68.7238,68.7921,68.6252,68.6328,37179.0
2017-05-05 10:45:00,90.56,90.73,90.47,90.49,48378.0,68.6859,68.8149,68.6177,68.6328,48378.0
2017-05-05 10:50:00,90.49,90.63,90.4,90.61,65105.0,68.6328,68.739,68.5646,68.7238,65105.0
2017-05-05 10:55:00,90.6,90.6,90.38,90.42,47615.0,68.7163,68.7163,68.5494,68.5797,47615.0
2017-05-05 11:00:00,90.42,90.48,90.29,90.3,74392.0,68.5797,68.6252,68.4811,68.4887,74392.0
2017-05-05 11:05:00,90.33,90.37,90.19,90.2,80088.0,68.5115,68.5418,68.4053,68.4129,80088.0
2017-05-05 11:10:00,90.19,90.24,90.0,90.23,82238.0,68.4053,68.4432,68.2612,68.4356,82238.0
2017-05-05 11:15:00,90.25,90.44,90.22,90.26,66812.0,68.4508,68.5949,68.428,68.4584,66812.0
2017-05-05 11:20:00,90.28,90.36,90.08,90.1,83153.0,68.4735,68.5342,68.3219,68.337,83153.0
2017-05-05 11:25:00,90.1,90.39,90.0,90.09,38165.0,68.337,68.557,68.2612,68.3294,38165.0
2017-05-05 11:30:00,90.08,90.3,90.02,90.23,25275.0,68.3219,68.4887,68.2763,68.4356,25275.0
2017-05-05 11:35:00,90.23,90.29,90.0,90.05,28631.0,68.4356,68.4811,68.2612,68.2991,28631.0
2017-05-05 11:40:00,90.07,90.27,90.0,90.27,22195.0,68.3143,68.466,68.2612,68.466,22195.0
2017-05-05 11:45:00,90.31,90.34,90.2,90.29,68593.0,68.4963,68.5191,68.4129,68.4811,68593.0
2017-05-05 11:50:00,90.28,90.29,89.8,89.95,36655.0,68.4735,68.4811,68.1095,68.2233,36655.0
2017-05-05 11:55:00,89.98,90.01,89.67,89.71,29771.0,68.246,68.2688,68.0109,68.0412,29771.0
2017-05-05 12:00:00,89.78,89.96,89.61,89.92,37772.0,68.0943,68.2308,67.9654,68.2005,37772.0
2017-05-05 12:05:00,89.92,90.0,89.7,89.95,21710.0,68.2005,68.2612,68.0336,68.2233,21710.0
2017-05-05 12:10:00,89.93,90.0,89.7,89.71,33489.0,68.2081,68.2612,68.0336,68.0412,33489.0
2017-05-05 12:15:00,89.76,89.96,89.75,89.96,13228.0,68.0791,68.2308,68.0716,68.2308,13228.0
2017-05-05 12:20:00,89.95,90.09,89.92,90.04,10291.0,68.2233,68.3294,68.2005,68.2915,10291.0
2017-05-05 12:25:00,90.02,90.07,89.99,90.0,8218.0,68.2763,68.3143,68.2536,68.2612,8218.0
2017-05-05 12:30:00,90.03,90.16,90.0,90.1,14928.0,68.2839,68.3825,68.2612,68.337,14928.0
2017-05-05 12:35:00,90.09,90.22,90.03,90.15,15403.0,68.3294,68.428,68.2839,68.3749,15403.0
2017-05-05 12:40:00,90.15,90.2,90.1,90.16,21462.0,68.3749,68.4129,68.337,68.3825,21462.0
2017-05-05 12:45:00,90.19,90.31,90.15,90.3,20636.0,68.4053,68.4963,68.3749,68.4887,20636.0
2017-05-05 12:50:00,90.26,90.28,90.2,90.24,15527.0,68.4584,68.4735,68.4129,68.4432,15527.0
2017-05-05 12:55:00,90.23,90.27,90.2,90.25,21352.0,68.4356,68.466,68.4129,68.4508,21352.0
2017-05-05 13:00:00,90.27,90.41,90.23,90.36,29337.0,68.466,68.5721,68.4356,68.5342,29337.0
2017-05-05 13:05:00,90.34,90.34,90.21,90.28,12419.0,68.5191,68.5191,68.4205,68.4735,12419.0
2017-05-05 13:10:00,90.28,90.36,90.23,90.28,24849.0,68.4735,68.5342,68.4356,68.4735,24849.0
2017-05-05 13:15:00,90.28,90.34,90.24,90.29,10444.0,68.4735,68.5191,68.4432,68.4811,10444.0
2017-05-05 13:20:00,90.31,90.39,90.3,90.35,17414.0,68.4963,68.557,68.4887,68.5266,17414.0
2017-05-05 13:25:00,90.34,90.42,90.32,90.39,6576.0,68.5191,68.5797,68.5039,68.557,6576.0
2017-05-05 13:30:00,90.36,90.39,90.33,90.39,11213.0,68.5342,68.557,68.5115,68.557,11213.0
2017-05-05 13:35:00,90.39,90.39,90.3,90.3,30942.0,68.557,68.557,68.4887,68.4887,30942.0
2017-05-05 13:40:00,90.3,90.38,90.3,90.31,22318.0,68.4887,68.5494,68.4887,68.4963,22318.0
2017-05-05 13:45:00,90.32,90.44,90.3,90.39,17110.0,68.5039,68.5949,68.4887,68.557,17110.0
2017-05-05 13:50:00,90.41,90.46,90.39,90.41,18931.0,68.5721,68.6101,68.557,68.5721,18931.0
2017-05-05 13:55:00,90.42,90.43,90.31,90.35,10602.0,68.5797,68.5873,68.4963,68.5266,10602.0
2017-05-05 14:00:00,90.33,90.4,90.32,90.32,25394.0,68.5115,68.5646,68.5039,68.5039,25394.0
2017-05-05 14:05:00,90.32,90.43,90.31,90.4,18227.0,68.5039,68.5873,68.4963,68.5646,18227.0
2017-05-05 14:10:00,90.41,90.52,90.38,90.51,39026.0,68.5721,68.6556,68.5494,68.648,39026.0
2017-05-05 14:15:00,90.53,90.54,90.45,90.48,19525.0,68.6632,68.6707,68.6025,68.6252,19525.0
2017-05-05 14:20:00,90.48,90.68,90.46,90.59,20649.0,68.6252,68.7769,68.6101,68.7087,20649.0
2017-05-05 14:25:00,90.57,90.64,90.52,90.63,23110.0,68.6935,68.7466,68.6556,68.739,23110.0
2017-05-05 14:30:00,90.64,90.66,90.59,90.6,70308.0,68.7466,68.7618,68.7087,68.7163,70308.0
2017-05-05 14:35:00,90.6,90.67,90.58,90.67,13763.0,68.7163,68.7693,68.7011,68.7693,13763.0
2017-05-05 14:40:00,90.68,90.73,90.55,90.55,25446.0,68.7769,68.8149,68.6783,68.6783,25446.0
2017-05-05 14:45:00,90.55,90.63,90.53,90.63,41881.0,68.6783,68.739,68.6632,68.739,41881.0
2017-05-05 14:50:00,90.63,90.68,90.57,90.68,18900.0,68.739,68.7769,68.6935,68.7769,18900.0
2017-05-05 14:55:00,90.64,90.64,90.52,90.58,15840.0,68.7466,68.7466,68.6556,68.7011,15840.0
2017-05-05 15:00:00,90.58,90.69,90.56,90.66,45278.0,68.7011,68.7845,68.6859,68.7618,45278.0
2017-05-05 15:05:00,90.66,90.95,90.66,90.89,56227.0,68.7618,68.9817,68.7618,68.9362,56227.0
2017-05-05 15:10:00,90.87,90.88,90.76,90.79,23954.0,68.921,68.9286,68.8376,68.8604,23954.0
2017-05-05 15:15:00,90.8,90.88,90.74,90.82,64999.0,68.8679,68.9286,68.8224,68.8831,64999.0
2017-05-05 15:20:00,90.83,90.87,90.72,90.82,41641.0,68.8907,68.921,68.8073,68.8831,41641.0
2017-05-05 15:25:00,90.83,90.88,90.74,90.81,25850.0,68.8907,68.9286,68.8224,68.8755,25850.0
2017-05-05 15:30:00,90.82,90.98,90.82,90.98,61951.0,68.8831,69.0045,68.8831,69.0045,61951.0
2017-05-05 15:35:00,90.98,91.06,90.91,90.99,39292.0,69.0045,69.0651,68.9514,69.0121,39292.0
2017-05-05 15:40:00,90.99,90.99,90.81,90.85,83141.0,69.0121,69.0121,68.8755,68.9059,83141.0
2017-05-05 15:45:00,90.84,90.95,90.76,90.95,99977.0,68.8983,68.9817,68.8376,68.9817,99977.0
2017-05-05 15:50:00,90.96,91.06,90.91,90.92,122795.0,68.9893,69.0651,68.9514,68.959,122795.0
2017-05-05 15:55:00,90.91,91.04,90.76,90.84,530720.0,68.9514,69.05,68.8376,68.8983,530720.0
2017-05-08 09:30:00,90.39,90.88,90.17,90.23,111820.0,68.557,68.9286,68.3901,68.4356,111820.0
2017-05-08 09:35:00,90.24,90.72,90.24,90.65,26498.0,68.4432,68.8073,68.4432,68.7542,26498.0
2017-05-08 09:40:00,90.65,91.25,90.65,91.14,177997.0,68.7542,69.2093,68.7542,69.1258,177997.0
2017-05-08 09:45:00,91.06,91.35,91.04,91.27,95935.0,69.0651,69.2851,69.05,69.2244,95935.0
2017-05-08 09:50:00,91.26,91.55,91.23,91.51,44223.0,69.2168,69.4368,69.1941,69.4065,44223.0
2017-05-08 09:55:00,91.48,91.76,91.42,91.59,29996.0,69.3837,69.5961,69.3382,69.4671,29996.0
2017-05-08 10:00:00,91.62,91.63,91.27,91.41,105513.0,69.4899,69.4975,69.2244,69.3306,105513.0
2017-05-08 10:05:00,91.41,91.71,91.29,91.29,43747.0,69.3306,69.5581,69.2396,69.2396,43747.0
2017-05-08 10:10:00,91.3,91.44,91.15,91.17,45695.0,69.2472,69.3534,69.1334,69.1486,45695.0
2017-05-08 10:15:00,91.16,91.46,90.97,91.36,35924.0,69.141,69.3685,68.9969,69.2927,35924.0
2017-05-08 10:20:00,91.37,91.43,91.17,91.29,36439.0,69.3003,69.3458,69.1486,69.2396,36439.0
2017-05-08 10:25:00,91.28,91.34,91.11,91.15,62407.0,69.232,69.2775,69.1031,69.1334,62407.0
2017-05-08 10:30:00,91.2,91.38,91.02,91.24,59885.0,69.1713,69.3079,69.0348,69.2017,59885.0
2017-05-08 10:35:00,91.24,91.4,91.2,91.28,62077.0,69.2017,69.323,69.1713,69.232,62077.0
2017-05-08 10:40:00,91.25,91.28,91.14,91.2,97384.0,69.2093,69.232,69.1258,69.1713,97384.0
2017-05-08 10:45:00,91.24,91.29,91.07,91.15,40378.0,69.2017,69.2396,69.0727,69.1334,40378.0
2017-05-08 10:50:00,91.17,91.18,91.0,91.03,36983.0,69.1486,69.1562,69.0196,69.0424,36983.0
2017-05-08 10:55:00,91.07,91.29,91.0,91.22,41772.0,69.0727,69.2396,69.0196,69.1865,41772.0
2017-05-08 11:00:00,91.22,91.25,91.13,91.17,27104.0,69.1865,69.2093,69.1182,69.1486,27104.0
2017-05-08 11:05:00,91.18,91.28,91.13,91.23,16125.0,69.1562,69.232,69.1182,69.1941,16125.0
2017-05-08 11:10:00,91.23,91.27,91.11,91.15,17743.0,69.1941,69.2244,69.1031,69.1334,17743.0
2017-05-08 11:15:00,91.14,91.19,91.1,91.14,28997.0,69.1258,69.1637,69.0955,69.1258,28997.0
2017-05-08 11:20:00,91.14,91.24,91.09,91.21,32307.0,69.1258,69.2017,69.0879,69.1789,32307.0
2017-05-08 11:25:00,91.21,91.24,90.7,90.8,24367.0,69.1789,69.2017,68.7921,68.8679,24367.0
2017-05-08 11:30:00,90.81,91.04,90.8,90.99,19044.0,68.8755,69.05,68.8679,69.0121,19044.0
2017-05-08 11:35:00,91.0,91.15,90.93,91.1,32872.0,69.0196,69.1334,68.9665,69.0955,32872.0
2017-05-08 11:40:00,91.11,91.19,91.03,91.17,26571.0,69.1031,69.1637,69.0424,69.1486,26571.0
2017-05-08 11:45:00,91.14,91.19,91.02,91.06,19537.0,69.1258,69.1637,69.0348,69.0651,19537.0
2017-05-08 11:50:00,91.06,91.19,90.98,91.1,43164.0,69.0651,69.1637,69.0045,69.0955,43164.0
2017-05-08 11:55:00,91.12,91.21,91.12,91.17,20316.0,69.1107,69.1789,69.1107,69.1486,20316.0
2017-05-08 12:00:00,91.19,91.27,91.14,91.2,23388.0,69.1637,69.2244,69.1258,69.1713,23388.0
2017-05-08 12:05:00,91.19,91.27,91.11,91.27,21798.0,69.1637,69.2244,69.1031,69.2244,21798.0
2017-05-08 12:10:00,91.26,91.38,91.22,91.22,13943.0,69.2168,69.3079,69.1865,69.1865,13943.0
2017-05-08 12:15:00,91.22,91.34,91.17,91.29,27316.0,69.1865,69.2775,69.1486,69.2396,27316.0
2017-05-08 12:20:00,91.25,91.37,91.25,91.35,12779.0,69.2093,69.3003,69.2093,69.2851,12779.0
2017-05-08 12:25:00,91.37,91.39,91.26,91.29,15334.0,69.3003,69.3154,69.2168,69.2396,15334.0
2017-05-08 12:30:00,91.3,91.32,91.2,91.3,16881.0,69.2472,69.2623,69.1713,69.2472,16881.0
2017-05-08 12:35:00,91.3,91.37,91.23,91.3,26429.0,69.2472,69.3003,69.1941,69.2472,26429.0
2017-05-08 12:40:00,91.3,91.38,91.22,91.31,25626.0,69.2472,69.3079,69.1865,69.2548,25626.0
2017-05-08 12:45:00,91.34,91.4,91.26,91.26,22683.0,69.2775,69.323,69.2168,69.2168,22683.0
2017-05-08 12:50:00,91.26,91.44,91.24,91.44,17600.0,69.2168,69.3534,69.2017,69.3534,17600.0
2017-05-08 12:55:00,91.44,91.59,91.41,91.59,15953.0,69.3534,69.4671,69.3306,69.4671,15953.0
2017-05-08 13:00:00,91.58,91.58,91.37,91.52,16909.0,69.4595,69.4595,69.3003,69.414,16909.0
2017-05-08 13:05:00,91.52,91.69,91.52,91.63,17117.0,69.414,69.543,69.414,69.4975,17117.0
2017-05-08 13:10:00,91.65,91.7,91.56,91.61,12772.0,69.5126,69.5506,69.4444,69.4823,12772.0
2017-05-08 13:15:00,91.61,91.69,91.56,91.65,12033.0,69.4823,69.543,69.4444,69.5126,12033.0
2017-05-08 13:20:00,91.65,91.78,91.65,91.7,13998.0,69.5126,69.6112,69.5126,69.5506,13998.0
2017-05-08 13:25:00,91.69,91.78,91.68,91.68,17308.0,69.543,69.6112,69.5354,69.5354,17308.0
2017-05-08 13:30:00,91.66,91.75,91.64,91.75,15450.0,69.5202,69.5885,69.505,69.5885,15450.0
2017-05-08 13:35:00,91.74,91.76,91.7,91.76,27483.0,69.5809,69.5961,69.5506,69.5961,27483.0
2017-05-08 13:40:00,91.75,91.9,91.71,91.9,38123.0,69.5885,69.7022,69.5581,69.7022,38123.0
2017-05-08 13:45:00,91.9,91.91,91.77,91.85,13361.0,69.7022,69.7098,69.6036,69.6643,13361.0
2017-05-08 13:50:00,91.9,91.97,91.82,91.86,31292.0,69.7022,69.7553,69.6416,69.6719,31292.0
2017-05-08 13:55:00,91.87,91.99,91.87,91.9,19183.0,69.6795,69.7705,69.6795,69.7022,19183.0
2017-05-08 14:00:00,91.9,91.96,91.87,91.9,29156.0,69.7022,69.7478,69.6795,69.7022,29156.0
2017-05-08 14:05:00,91.92,91.96,91.84,91.86,14226.0,69.7174,69.7478,69.6567,69.6719,14226.0
2017-05-08 14:10:00,91.86,91.96,91.83,91.84,21970.0,69.6719,69.7478,69.6492,69.6567,21970.0
2017-05-08 14:15:00,91.82,91.85,91.78,91.85,15728.0,69.6416,69.6643,69.6112,69.6643,15728.0
2017-05-08 14:20:00,91.86,91.86,91.63,91.68,27518.0,69.6719,69.6719,69.4975,69.5354,27518.0
2017-05-08 14:25:00,91.69,91.76,91.67,91.69,21589.0,69.543,69.5961,69.5278,69.543,21589.0
2017-05-08 14:30:00,91.7,91.8,91.69,91.74,21287.0,69.5506,69.6264,69.543,69.5809,21287.0
2017-05-08 14:35:00,91.75,91.78,91.63,91.66,25690.0,69.5885,69.6112,69.4975,69.5202,25690.0
2017-05-08 14:40:00,91.68,91.79,91.68,91.78,30151.0,69.5354,69.6188,69.5354,69.6112,30151.0
2017-05-08 14:45:00,91.78,91.87,91.77,91.86,22558.0,69.6112,69.6795,69.6036,69.6719,22558.0
2017-05-08 14:50:00,91.87,91.99,91.85,91.96,23446.0,69.6795,69.7705,69.6643,69.7478,23446.0
2017-05-08 14:55:00,91.96,92.14,91.96,92.09,41948.0,69.7478,69.8843,69.7478,69.8464,41948.0
2017-05-08 15:00:00,92.08,92.14,91.98,92.07,44287.0,69.8388,69.8843,69.7629,69.8312,44287.0
2017-05-08 15:05:00,92.05,92.07,91.86,91.88,25663.0,69.816,69.8312,69.6719,69.6871,25663.0
2017-05-08 15:10:00,91.88,91.96,91.84,91.84,23660.0,69.6871,69.7478,69.6567,69.6567,23660.0
2017-05-08 15:15:00,91.84,91.91,91.78,91.91,38815.0,69.6567,69.7098,69.6112,69.7098,38815.0
2017-05-08 15:20:00,91.89,91.97,91.87,91.97,33199.0,69.6947,69.7553,69.6795,69.7553,33199.0
2017-05-08 15:25:00,91.97,92.08,91.93,91.95,46572.0,69.7553,69.8388,69.725,69.7402,46572.0
2017-05-08 15:30:00,91.96,92.03,91.73,91.75,57105.0,69.7478,69.8008,69.5733,69.5885,57105.0
2017-05-08 15:35:00,91.75,91.83,91.66,91.71,63447.0,69.5885,69.6492,69.5202,69.5581,63447.0
2017-05-08 15:40:00,91.69,91.7,91.55,91.69,84869.0,69.543,69.5506,69.4368,69.543,84869.0
2017-05-08 15:45:00,91.68,91.72,91.58,91.62,95120.0,69.5354,69.5657,69.4595,69.4899,95120.0
2017-05-08 15:50:00,91.62,91.75,91.61,91.66,74223.0,69.4899,69.5885,69.4823,69.5202,74223.0
2017-05-08 15:55:00,91.66,91.89,91.63,91.68,168781.0,69.5202,69.6947,69.4975,69.5354,168781.0
2017-05-09 09:30:00,92.36,92.44,91.28,91.48,119409.0,70.0511,70.1118,69.232,69.3837,119409.0
2017-05-09 09:35:00,91.48,91.88,91.39,91.52,32009.0,69.3837,69.6871,69.3154,69.414,32009.0
2017-05-09 09:40:00,91.45,91.5,90.61,90.67,37775.0,69.3609,69.3989,68.7238,68.7693,37775.0
2017-05-09 09:45:00,90.67,90.96,90.6,90.92,53841.0,68.7693,68.9893,68.7163,68.959,53841.0
2017-05-09 09:50:00,90.84,90.95,90.77,90.83,56388.0,68.8983,68.9817,68.8452,68.8907,56388.0
2017-05-09 09:55:00,90.86,91.2,90.85,91.09,39781.0,68.9135,69.1713,68.9059,69.0879,39781.0
2017-05-09 10:00:00,91.05,91.24,91.0,91.13,46322.0,69.0576,69.2017,69.0196,69.1182,46322.0
2017-05-09 10:05:00,91.07,91.3,91.02,91.24,31400.0,69.0727,69.2472,69.0348,69.2017,31400.0
2017-05-09 10:10:00,91.26,91.38,90.95,91.35,15642.0,69.2168,69.3079,68.9817,69.2851,15642.0
2017-05-09 10:15:00,91.33,91.37,91.1,91.17,33196.0,69.2699,69.3003,69.0955,69.1486,33196.0
2017-05-09 10:20:00,91.18,91.42,91.15,91.42,61838.0,69.1562,69.3382,69.1334,69.3382,61838.0
2017-05-09 10:25:00,91.44,91.77,91.44,91.67,44307.0,69.3534,69.6036,69.3534,69.5278,44307.0
2017-05-09 10:30:00,91.68,91.78,91.49,91.76,68575.0,69.5354,69.6112,69.3913,69.5961,68575.0
2017-05-09 10:35:00,91.75,92.06,91.55,92.03,54423.0,69.5885,69.8236,69.4368,69.8008,54423.0
2017-05-09 10:40:00,92.04,92.12,91.9,91.92,35355.0,69.8084,69.8691,69.7022,69.7174,35355.0
2017-05-09 10:45:00,91.9,92.05,91.87,91.91,28563.0,69.7022,69.816,69.6795,69.7098,28563.0
2017-05-09 10:50:00,91.93,91.96,91.78,91.84,40518.0,69.725,69.7478,69.6112,69.6567,40518.0
2017-05-09 10:55:00,91.83,92.14,91.83,92.14,48209.0,69.6492,69.8843,69.6492,69.8843,48209.0
2017-05-09 11:00:00,92.15,92.17,91.83,91.87,43002.0,69.8919,69.907,69.6492,69.6795,43002.0
2017-05-09 11:05:00,91.86,91.86,91.4,91.48,24657.0,69.6719,69.6719,69.323,69.3837,24657.0
2017-05-09 11:10:00,91.51,91.54,91.26,91.46,40364.0,69.4065,69.4292,69.2168,69.3685,40364.0
2017-05-09 11:15:00,91.47,91.59,91.42,91.44,27878.0,69.3761,69.4671,69.3382,69.3534,27878.0
2017-05-09 11:20:00,91.48,91.48,91.19,91.4,33501.0,69.3837,69.3837,69.1637,69.323,33501.0
2017-05-09 11:25:00,91.42,91.67,91.42,91.65,32995.0,69.3382,69.5278,69.3382,69.5126,32995.0
2017-05-09 11:30:00,91.69,91.75,91.64,91.69,28197.0,69.543,69.5885,69.505,69.543,28197.0
2017-05-09 11:35:00,91.68,91.72,91.5,91.61,23376.0,69.5354,69.5657,69.3989,69.4823,23376.0
2017-05-09 11:40:00,91.65,91.78,91.54,91.75,21835.0,69.5126,69.6112,69.4292,69.5885,21835.0
2017-05-09 11:45:00,91.72,91.74,91.57,91.71,25755.0,69.5657,69.5809,69.452,69.5581,25755.0
2017-05-09 11:50:00,91.73,91.88,91.71,91.84,31254.0,69.5733,69.6871,69.5581,69.6567,31254.0
2017-05-09 11:55:00,91.86,91.99,91.85,91.88,23587.0,69.6719,69.7705,69.6643,69.6871,23587.0
2017-05-09 12:00:00,91.86,91.88,91.68,91.82,28555.0,69.6719,69.6871,69.5354,69.6416,28555.0
2017-05-09 12:05:00,91.81,91.81,91.65,91.7,16678.0,69.634,69.634,69.5126,69.5506,16678.0
2017-05-09 12:10:00,91.69,91.69,91.54,91.6,20075.0,69.543,69.543,69.4292,69.4747,20075.0
2017-05-09 12:15:00,91.58,91.63,91.47,91.48,20326.0,69.4595,69.4975,69.3761,69.3837,20326.0
2017-05-09 12:20:00,91.5,91.51,91.41,91.51,17094.0,69.3989,69.4065,69.3306,69.4065,17094.0
2017-05-09 12:25:00,91.52,91.56,91.44,91.47,18072.0,69.414,69.4444,69.3534,69.3761,18072.0
2017-05-09 12:30:00,91.49,91.55,91.46,91.54,9395.0,69.3913,69.4368,69.3685,69.4292,9395.0
2017-05-09 12:35:00,91.53,91.66,91.5,91.64,15217.0,69.4216,69.5202,69.3989,69.505,15217.0
2017-05-09 12:40:00,91.64,91.75,91.63,91.69,13732.0,69.505,69.5885,69.4975,69.543,13732.0
2017-05-09 12:45:00,91.68,91.71,91.61,91.64,18595.0,69.5354,69.5581,69.4823,69.505,18595.0
2017-05-09 12:50:00,91.62,91.65,91.53,91.57,46553.0,69.4899,69.5126,69.4216,69.452,46553.0
2017-05-09 12:55:00,91.57,91.63,91.43,91.43,23191.0,69.452,69.4975,69.3458,69.3458,23191.0
2017-05-09 13:00:00,91.42,91.45,91.35,91.43,13904.0,69.3382,69.3609,69.2851,69.3458,13904.0
2017-05-09 13:05:00,91.43,91.44,91.32,91.35,14678.0,69.3458,69.3534,69.2623,69.2851,14678.0
2017-05-09 13:10:00,91.34,91.35,91.13,91.13,9656.0,69.2775,69.2851,69.1182,69.1182,9656.0
2017-05-09 13:15:00,91.14,91.19,91.02,91.03,25079.0,69.1258,69.1637,69.0348,69.0424,25079.0
2017-05-09 13:20:00,91.06,91.06,90.86,90.92,28785.0,69.0651,69.0651,68.9135,68.959,28785.0
2017-05-09 13:25:00,90.9,90.93,90.83,90.9,13082.0,68.9438,68.9665,68.8907,68.9438,13082.0
2017-05-09 13:30:00,90.9,90.95,90.84,90.91,11365.0,68.9438,68.9817,68.8983,68.9514,11365.0
2017-05-09 13:35:00,90.91,90.91,90.8,90.88,16228.0,68.9514,68.9514,68.8679,68.9286,16228.0
2017-05-09 13:40:00,90.86,91.09,90.83,91.03,25177.0,68.9135,69.0879,68.8907,69.0424,25177.0
2017-05-09 13:45:00,91.01,91.01,90.82,90.82,21029.0,69.0272,69.0272,68.8831,68.8831,21029.0
2017-05-09 13:50:00,90.8,90.89,90.78,90.89,18141.0,68.8679,68.9362,68.8528,68.9362,18141.0
2017-05-09 13:55:00,90.88,91.1,90.88,91.07,14800.0,68.9286,69.0955,68.9286,69.0727,14800.0
2017-05-09 14:00:00,91.08,91.12,90.93,90.98,31633.0,69.0803,69.1107,68.9665,69.0045,31633.0
2017-05-09 14:05:00,90.98,91.09,90.95,91.0,25633.0,69.0045,69.0879,68.9817,69.0196,25633.0
2017-05-09 14:10:00,90.98,91.16,90.98,91.15,19301.0,69.0045,69.141,69.0045,69.1334,19301.0
2017-05-09 14:15:00,91.15,91.27,91.12,91.23,28372.0,69.1334,69.2244,69.1107,69.1941,28372.0
2017-05-09 14:20:00,91.22,91.28,91.03,91.07,13262.0,69.1865,69.232,69.0424,69.0727,13262.0
2017-05-09 14:25:00,91.06,91.25,91.06,91.23,14767.0,69.0651,69.2093,69.0651,69.1941,14767.0
2017-05-09 14:30:00,91.22,91.4,91.21,91.39,19323.0,69.1865,69.323,69.1789,69.3154,19323.0
2017-05-09 14:35:00,91.38,91.44,91.29,91.41,36671.0,69.3079,69.3534,69.2396,69.3306,36671.0
2017-05-09 14:40:00,91.42,91.44,91.27,91.33,24433.0,69.3382,69.3534,69.2244,69.2699,24433.0
2017-05-09 14:45:00,91.34,91.49,91.33,91.4,28202.0,69.2775,69.3913,69.2699,69.323,28202.0
2017-05-09 14:50:00,91.36,91.56,91.27,91.54,33462.0,69.2927,69.4444,69.2244,69.4292,33462.0
2017-05-09 14:55:00,91.55,91.66,91.52,91.64,27372.0,69.4368,69.5202,69.414,69.505,27372.0
2017-05-09 15:00:00,91.63,91.66,91.54,91.59,32577.0,69.4975,69.5202,69.4292,69.4671,32577.0
2017-05-09 15:05:00,91.6,91.73,91.58,91.7,34073.0,69.4747,69.5733,69.4595,69.5506,34073.0
2017-05-09 15:10:00,91.7,91.77,91.69,91.69,38096.0,69.5506,69.6036,69.543,69.543,38096.0
2017-05-09 15:15:00,91.69,91.77,91.59,91.77,28651.0,69.543,69.6036,69.4671,69.6036,28651.0
2017-05-09 15:20:00,91.76,91.81,91.67,91.7,47522.0,69.5961,69.634,69.5278,69.5506,47522.0
2017-05-09 15:25:00,91.7,91.72,91.65,91.69,44405.0,69.5506,69.5657,69.5126,69.543,44405.0
2017-05-09 15:30:00,91.7,91.73,91.67,91.7,75830.0,69.5506,69.5733,69.5278,69.5506,75830.0
2017-05-09 15:35:00,91.7,91.73,91.52,91.56,61189.0,69.5506,69.5733,69.414,69.4444,61189.0
2017-05-09 15:40:00,91.55,91.56,91.37,91.44,38043.0,69.4368,69.4444,69.3003,69.3534,38043.0
2017-05-09 15:45:00,91.43,91.51,91.42,91.47,66934.0,69.3458,69.4065,69.3382,69.3761,66934.0
2017-05-09 15:50:00,91.48,91.5,91.43,91.49,85768.0,69.3837,69.3989,69.3458,69.3913,85768.0
2017-05-09 15:55:00,91.5,91.68,91.48,91.6,184616.0,69.3989,69.5354,69.3837,69.4747,184616.0
2017-05-10 09:30:00,93.01,94.25,92.57,94.18,192877.0,70.5441,71.4846,70.2104,71.4315,192877.0
2017-05-10 09:35:00,94.18,94.47,94.14,94.41,81146.0,71.4315,71.6515,71.4012,71.606,81146.0
2017-05-10 09:40:00,94.41,94.41,94.0,94.25,91981.0,71.606,71.606,71.295,71.4846,91981.0
2017-05-10 09:45:00,94.25,94.55,94.23,94.27,166639.0,71.4846,71.7122,71.4695,71.4998,166639.0
2017-05-10 09:50:00,94.27,94.42,94.0,94.41,122766.0,71.4998,71.6136,71.295,71.606,122766.0
2017-05-10 09:55:00,94.4,94.68,94.3,94.39,110464.0,71.5984,71.8108,71.5225,71.5908,110464.0
2017-05-10 10:00:00,94.41,94.61,94.32,94.32,118270.0,71.606,71.7577,71.5377,71.5377,118270.0
2017-05-10 10:05:00,94.31,94.39,94.0,94.15,77244.0,71.5301,71.5908,71.295,71.4088,77244.0
2017-05-10 10:10:00,94.18,94.3,94.09,94.11,44746.0,71.4315,71.5225,71.3633,71.3784,44746.0
2017-05-10 10:15:00,94.1,94.39,94.0,94.34,51080.0,71.3709,71.5908,71.295,71.5529,51080.0
2017-05-10 10:20:00,94.38,94.44,94.25,94.3,33341.0,71.5832,71.6287,71.4846,71.5225,33341.0
2017-05-10 10:25:00,94.29,94.4,94.2,94.25,50683.0,71.515,71.5984,71.4467,71.4846,50683.0
2017-05-10 10:30:00,94.27,95.13,94.27,94.95,257934.0,71.4998,72.1521,71.4998,72.0155,257934.0
2017-05-10 10:35:00,94.96,95.62,94.75,95.62,168967.0,72.0231,72.5237,71.8639,72.5237,168967.0
2017-05-10 10:40:00,95.64,95.66,95.31,95.44,136770.0,72.5389,72.554,72.2886,72.3872,136770.0
2017-05-10 10:45:00,95.48,95.77,95.44,95.72,149824.0,72.4175,72.6375,72.3872,72.5996,149824.0
2017-05-10 10:50:00,95.73,95.76,95.21,95.31,76740.0,72.6071,72.6299,72.2127,72.2886,76740.0
2017-05-10 10:55:00,95.29,95.32,95.08,95.08,114563.0,72.2734,72.2962,72.1141,72.1141,114563.0
2017-05-10 11:00:00,95.08,95.24,94.97,95.1,58961.0,72.1141,72.2355,72.0307,72.1293,58961.0
2017-05-10 11:05:00,95.17,95.2,94.98,95.0,41324.0,72.1824,72.2052,72.0383,72.0535,41324.0
2017-05-10 11:10:00,95.0,95.01,94.61,94.73,32124.0,72.0535,72.0611,71.7577,71.8487,32124.0
2017-05-10 11:15:00,94.69,94.82,94.4,94.55,26474.0,71.8183,71.9169,71.5984,71.7122,26474.0
2017-05-10 11:20:00,94.5,94.55,94.38,94.47,21332.0,71.6742,71.7122,71.5832,71.6515,21332.0
2017-05-10 11:25:00,94.48,94.65,94.43,94.45,24169.0,71.6591,71.788,71.6211,71.6363,24169.0
2017-05-10 11:30:00,94.45,94.56,94.33,94.45,11311.0,71.6363,71.7197,71.5453,71.6363,11311.0
2017-05-10 11:35:00,94.45,94.59,94.45,94.59,22064.0,71.6363,71.7425,71.6363,71.7425,22064.0
2017-05-10 11:40:00,94.56,94.82,94.51,94.82,20812.0,71.7197,71.9169,71.6818,71.9169,20812.0
2017-05-10 11:45:00,94.84,94.96,94.78,94.94,31138.0,71.9321,72.0231,71.8866,72.008,31138.0
2017-05-10 11:50:00,94.94,95.04,94.91,95.02,36929.0,72.008,72.0838,71.9852,72.0686,36929.0
2017-05-10 11:55:00,95.01,95.06,94.86,94.86,21814.0,72.0611,72.099,71.9473,71.9473,21814.0
2017-05-10 12:00:00,94.83,94.97,94.81,94.87,10783.0,71.9245,72.0307,71.9094,71.9549,10783.0
2017-05-10 12:05:00,94.87,94.92,94.67,94.73,12248.0,71.9549,71.9928,71.8032,71.8487,12248.0
2017-05-10 12:10:00,94.73,94.89,94.71,94.73,10137.0,71.8487,71.97,71.8335,71.8487,10137.0
2017-05-10 12:15:00,94.7,94.77,94.67,94.72,10842.0,71.8259,71.879,71.8032,71.8411,10842.0
2017-05-10 12:20:00,94.72,94.75,94.51,94.56,17562.0,71.8411,71.8639,71.6818,71.7197,17562.0
2017-05-10 12:25:00,94.54,94.61,94.45,94.52,14897.0,71.7046,71.7577,71.6363,71.6894,14897.0
2017-05-10 12:30:00,94.53,94.71,94.53,94.6,13593.0,71.697,71.8335,71.697,71.7501,13593.0
2017-05-10 12:35:00,94.64,94.64,94.52,94.6,15675.0,71.7804,71.7804,71.6894,71.7501,15675.0
2017-05-10 12:40:00,94.6,94.7,94.56,94.7,16668.0,71.7501,71.8259,71.7197,71.8259,16668.0
2017-05-10 12:45:00,94.71,94.83,94.68,94.83,17997.0,71.8335,71.9245,71.8108,71.9245,17997.0
2017-05-10 12:50:00,94.84,94.9,94.8,94.86,19460.0,71.9321,71.9776,71.9018,71.9473,19460.0
2017-05-10 12:55:00,94.86,94.96,94.81,94.81,19221.0,71.9473,72.0231,71.9094,71.9094,19221.0
2017-05-10 13:00:00,94.84,95.12,94.84,95.12,19066.0,71.9321,72.1445,71.9321,72.1445,19066.0
2017-05-10 13:05:00,95.08,95.11,95.02,95.07,12882.0,72.1141,72.1369,72.0686,72.1066,12882.0
2017-05-10 13:10:00,95.06,95.07,94.98,95.02,17449.0,72.099,72.1066,72.0383,72.0686,17449.0
2017-05-10 13:15:00,95.02,95.1,94.91,95.1,38390.0,72.0686,72.1293,71.9852,72.1293,38390.0
2017-05-10 13:20:00,95.11,95.25,95.02,95.2,20214.0,72.1369,72.2431,72.0686,72.2052,20214.0
2017-05-10 13:25:00,95.21,95.27,95.05,95.06,24256.0,72.2127,72.2583,72.0914,72.099,24256.0
2017-05-10 13:30:00,95.05,95.25,95.02,95.09,24718.0,72.0914,72.2431,72.0686,72.1217,24718.0
2017-05-10 13:35:00,95.1,95.28,95.09,95.22,21405.0,72.1293,72.2658,72.1217,72.2203,21405.0
2017-05-10 13:40:00,95.2,95.22,95.0,95.08,16612.0,72.2052,72.2203,72.0535,72.1141,16612.0
2017-05-10 13:45:00,95.05,95.19,94.99,95.01,19403.0,72.0914,72.1976,72.0459,72.0611,19403.0
2017-05-10 13:50:00,94.99,95.19,94.94,95.03,26027.0,72.0459,72.1976,72.008,72.0762,26027.0
2017-05-10 13:55:00,95.06,95.17,95.01,95.05,17698.0,72.099,72.1824,72.0611,72.0914,17698.0
2017-05-10 14:00:00,95.06,95.13,94.97,94.98,21873.0,72.099,72.1521,72.0307,72.0383,21873.0
2017-05-10 14:05:00,94.98,95.01,94.9,94.91,15625.0,72.0383,72.0611,71.9776,71.9852,15625.0
2017-05-10 14:10:00,94.9,94.94,94.78,94.9,19689.0,71.9776,72.008,71.8866,71.9776,19689.0
2017-05-10 14:15:00,94.89,95.05,94.82,94.93,27275.0,71.97,72.0914,71.9169,72.0004,27275.0
2017-05-10 14:20:00,94.94,95.04,94.87,94.93,24499.0,72.008,72.0838,71.9549,72.0004,24499.0
2017-05-10 14:25:00,94.94,95.02,94.71,94.76,26085.0,72.008,72.0686,71.8335,71.8714,26085.0
2017-05-10 14:30:00,94.76,94.89,94.69,94.88,11959.0,71.8714,71.97,71.8183,71.9625,11959.0
2017-05-10 14:35:00,94.93,94.93,94.76,94.83,20787.0,72.0004,72.0004,71.8714,71.9245,20787.0
2017-05-10 14:40:00,94.83,94.86,94.72,94.82,16321.0,71.9245,71.9473,71.8411,71.9169,16321.0
2017-05-10 14:45:00,94.84,94.94,94.8,94.86,18033.0,71.9321,72.008,71.9018,71.9473,18033.0
2017-05-10 14:50:00,94.87,94.87,94.76,94.79,18621.0,71.9549,71.9549,71.8714,71.8942,18621.0
2017-05-10 14:55:00,94.79,94.86,94.75,94.83,12814.0,71.8942,71.9473,71.8639,71.9245,12814.0
2017-05-10 15:00:00,94.84,94.86,94.66,94.68,21878.0,71.9321,71.9473,71.7956,71.8108,21878.0
2017-05-10 15:05:00,94.67,94.76,94.64,94.66,27450.0,71.8032,71.8714,71.7804,71.7956,27450.0
2017-05-10 15:10:00,94.66,94.71,94.63,94.67,22475.0,71.7956,71.8335,71.7728,71.8032,22475.0
2017-05-10 15:15:00,94.69,94.74,94.65,94.72,47843.0,71.8183,71.8563,71.788,71.8411,47843.0
2017-05-10 15:20:00,94.72,94.77,94.68,94.71,55948.0,71.8411,71.879,71.8108,71.8335,55948.0
2017-05-10 15:25:00,94.71,94.73,94.56,94.61,36600.0,71.8335,71.8487,71.7197,71.7577,36600.0
2017-05-10 15:30:00,94.61,94.68,94.59,94.63,47834.0,71.7577,71.8108,71.7425,71.7728,47834.0
2017-05-10 15:35:00,94.64,94.66,94.54,94.64,35208.0,71.7804,71.7956,71.7046,71.7804,35208.0
2017-05-10 15:40:00,94.62,94.74,94.57,94.73,53617.0,71.7653,71.8563,71.7273,71.8487,53617.0
2017-05-10 15:45:00,94.74,94.79,94.57,94.68,87916.0,71.8563,71.8942,71.7273,71.8108,87916.0
2017-05-10 15:50:00,94.68,94.84,94.6,94.84,117704.0,71.8108,71.9321,71.7501,71.9321,117704.0
2017-05-10 15:55:00,94.83,94.84,94.53,94.56,206157.0,71.9245,71.9321,71.697,71.7197,206157.0
2017-05-11 09:30:00,94.82,94.88,94.36,94.63,53417.0,71.9169,71.9625,71.5681,71.7728,53417.0
2017-05-11 09:35:00,94.64,94.64,94.25,94.39,34759.0,71.7804,71.7804,71.4846,71.5908,34759.0
2017-05-11 09:40:00,94.45,94.47,94.06,94.09,27499.0,71.6363,71.6515,71.3405,71.3633,27499.0
2017-05-11 09:45:00,94.1,94.34,94.04,94.22,29775.0,71.3709,71.5529,71.3253,71.4619,29775.0
2017-05-11 09:50:00,94.2,94.29,94.0,94.2,24562.0,71.4467,71.515,71.295,71.4467,24562.0
2017-05-11 09:55:00,94.18,94.4,94.06,94.39,37503.0,71.4315,71.5984,71.3405,71.5908,37503.0
2017-05-11 10:00:00,94.35,94.48,94.0,94.14,25086.0,71.5605,71.6591,71.295,71.4012,25086.0
2017-05-11 10:05:00,94.16,94.35,93.99,94.28,15356.0,71.4164,71.5605,71.2874,71.5074,15356.0
2017-05-11 10:10:00,94.3,94.63,94.27,94.5,24222.0,71.5225,71.7728,71.4998,71.6742,24222.0
2017-05-11 10:15:00,94.48,94.62,94.41,94.49,16721.0,71.6591,71.7653,71.606,71.6667,16721.0
2017-05-11 10:20:00,94.5,94.54,94.13,94.22,14957.0,71.6742,71.7046,71.3936,71.4619,14957.0
2017-05-11 10:25:00,94.24,94.64,94.24,94.58,16357.0,71.477,71.7804,71.477,71.7349,16357.0
2017-05-11 10:30:00,94.62,94.79,94.56,94.77,18419.0,71.7653,71.8942,71.7197,71.879,18419.0
2017-05-11 10:35:00,94.77,94.79,94.6,94.67,18048.0,71.879,71.8942,71.7501,71.8032,18048.0
2017-05-11 10:40:00,94.63,94.66,94.47,94.53,20547.0,71.7728,71.7956,71.6515,71.697,20547.0
2017-05-11 10:45:00,94.54,94.62,94.39,94.43,14026.0,71.7046,71.7653,71.5908,71.6211,14026.0
2017-05-11 10:50:00,94.44,94.51,94.36,94.51,34542.0,71.6287,71.6818,71.5681,71.6818,34542.0
2017-05-11 10:55:00,94.51,94.73,94.51,94.73,22631.0,71.6818,71.8487,71.6818,71.8487,22631.0
2017-05-11 11:00:00,94.73,94.93,94.72,94.77,59404.0,71.8487,72.0004,71.8411,71.879,59404.0
2017-05-11 11:05:00,94.75,94.75,94.58,94.72,23295.0,71.8639,71.8639,71.7349,71.8411,23295.0
2017-05-11 11:10:00,94.68,94.82,94.68,94.78,31560.0,71.8108,71.9169,71.8108,71.8866,31560.0
2017-05-11 11:15:00,94.76,94.8,94.61,94.62,30197.0,71.8714,71.9018,71.7577,71.7653,30197.0
2017-05-11 11:20:00,94.62,94.62,94.4,94.4,31687.0,71.7653,71.7653,71.5984,71.5984,31687.0
2017-05-11 11:25:00,94.42,94.44,94.29,94.37,34921.0,71.6136,71.6287,71.515,71.5756,34921.0
2017-05-11 11:30:00,94.38,94.52,94.34,94.35,28178.0,71.5832,71.6894,71.5529,71.5605,28178.0
2017-05-11 11:35:00,94.35,94.48,94.35,94.45,16205.0,71.5605,71.6591,71.5605,71.6363,16205.0
2017-05-11 11:40:00,94.45,94.52,94.39,94.46,19564.0,71.6363,71.6894,71.5908,71.6439,19564.0
2017-05-11 11:45:00,94.46,94.6,94.44,94.6,51902.0,71.6439,71.7501,71.6287,71.7501,51902.0
2017-05-11 11:50:00,94.6,94.61,94.54,94.55,17322.0,71.7501,71.7577,71.7046,71.7122,17322.0
2017-05-11 11:55:00,94.55,94.56,94.43,94.47,18247.0,71.7122,71.7197,71.6211,71.6515,18247.0
2017-05-11 12:00:00,94.48,94.54,94.4,94.54,18425.0,71.6591,71.7046,71.5984,71.7046,18425.0
2017-05-11 12:05:00,94.55,94.57,94.48,94.55,34935.0,71.7122,71.7273,71.6591,71.7122,34935.0
2017-05-11 12:10:00,94.55,94.64,94.52,94.56,8909.0,71.7122,71.7804,71.6894,71.7197,8909.0
2017-05-11 12:15:00,94.54,94.69,94.49,94.66,29859.0,71.7046,71.8183,71.6667,71.7956,29859.0
2017-05-11 12:20:00,94.64,94.67,94.58,94.61,17101.0,71.7804,71.8032,71.7349,71.7577,17101.0
2017-05-11 12:25:00,94.62,94.65,94.49,94.49,15771.0,71.7653,71.788,71.6667,71.6667,15771.0
2017-05-11 12:30:00,94.51,94.54,94.4,94.51,10080.0,71.6818,71.7046,71.5984,71.6818,10080.0
2017-05-11 12:35:00,94.51,94.52,94.42,94.42,15172.0,71.6818,71.6894,71.6136,71.6136,15172.0
2017-05-11 12:40:00,94.38,94.45,94.28,94.43,19219.0,71.5832,71.6363,71.5074,71.6211,19219.0
2017-05-11 12:45:00,94.43,94.48,94.31,94.33,10240.0,71.6211,71.6591,71.5301,71.5453,10240.0
2017-05-11 12:50:00,94.32,94.32,94.21,94.25,7566.0,71.5377,71.5377,71.4543,71.4846,7566.0
2017-05-11 12:55:00,94.27,94.29,94.15,94.16,15043.0,71.4998,71.515,71.4088,71.4164,15043.0
2017-05-11 13:00:00,94.17,94.17,94.01,94.05,13036.0,71.4239,71.4239,71.3026,71.3329,13036.0
2017-05-11 13:05:00,94.05,94.13,93.98,94.03,12480.0,71.3329,71.3936,71.2798,71.3178,12480.0
2017-05-11 13:10:00,94.03,94.12,93.99,94.12,7725.0,71.3178,71.386,71.2874,71.386,7725.0
2017-05-11 13:15:00,94.15,94.21,94.12,94.21,11071.0,71.4088,71.4543,71.386,71.4543,11071.0
2017-05-11 13:20:00,94.2,94.21,94.14,94.2,12405.0,71.4467,71.4543,71.4012,71.4467,12405.0
2017-05-11 13:25:00,94.19,94.19,94.07,94.08,11747.0,71.4391,71.4391,71.3481,71.3557,11747.0
2017-05-11 13:30:00,94.09,94.12,94.03,94.11,17842.0,71.3633,71.386,71.3178,71.3784,17842.0
2017-05-11 13:35:00,94.09,94.12,94.03,94.06,20802.0,71.3633,71.386,71.3178,71.3405,20802.0
2017-05-11 13:40:00,94.07,94.11,94.02,94.11,16672.0,71.3481,71.3784,71.3102,71.3784,16672.0
2017-05-11 13:45:00,94.09,94.12,94.06,94.08,16447.0,71.3633,71.386,71.3405,71.3557,16447.0
2017-05-11 13:50:00,94.07,94.17,94.07,94.17,12557.0,71.3481,71.4239,71.3481,71.4239,12557.0
2017-05-11 13:55:00,94.17,94.18,94.14,94.16,19910.0,71.4239,71.4315,71.4012,71.4164,19910.0
2017-05-11 14:00:00,94.18,94.18,94.07,94.08,25365.0,71.4315,71.4315,71.3481,71.3557,25365.0
2017-05-11 14:05:00,94.09,94.1,93.99,94.0,16906.0,71.3633,71.3709,71.2874,71.295,16906.0
2017-05-11 14:10:00,94.01,94.14,94.01,94.12,20377.0,71.3026,71.4012,71.3026,71.386,20377.0
2017-05-11 14:15:00,94.14,94.33,94.09,94.33,30147.0,71.4012,71.5453,71.3633,71.5453,30147.0
2017-05-11 14:20:00,94.32,94.39,94.27,94.29,16210.0,71.5377,71.5908,71.4998,71.515,16210.0
2017-05-11 14:25:00,94.29,94.4,94.24,94.36,26073.0,71.515,71.5984,71.477,71.5681,26073.0
2017-05-11 14:30:00,94.35,94.38,94.31,94.34,14281.0,71.5605,71.5832,71.5301,71.5529,14281.0
2017-05-11 14:35:00,94.31,94.4,94.28,94.4,12997.0,71.5301,71.5984,71.5074,71.5984,12997.0
2017-05-11 14:40:00,94.38,94.42,94.37,94.42,17849.0,71.5832,71.6136,71.5756,71.6136,17849.0
2017-05-11 14:45:00,94.42,94.54,94.41,94.54,19635.0,71.6136,71.7046,71.606,71.7046,19635.0
2017-05-11 14:50:00,94.55,94.58,94.47,94.47,18034.0,71.7122,71.7349,71.6515,71.6515,18034.0
2017-05-11 14:55:00,94.46,94.49,94.43,94.46,19619.0,71.6439,71.6667,71.6211,71.6439,19619.0
2017-05-11 15:00:00,94.47,94.61,94.45,94.57,60356.0,71.6515,71.7577,71.6363,71.7273,60356.0
2017-05-11 15:05:00,94.59,94.72,94.59,94.69,43097.0,71.7425,71.8411,71.7425,71.8183,43097.0
2017-05-11 15:10:00,94.69,94.75,94.67,94.74,16444.0,71.8183,71.8639,71.8032,71.8563,16444.0
2017-05-11 15:15:00,94.75,94.9,94.74,94.8,32126.0,71.8639,71.9776,71.8563,71.9018,32126.0
2017-05-11 15:20:00,94.8,94.83,94.7,94.74,34001.0,71.9018,71.9245,71.8259,71.8563,34001.0
2017-05-11 15:25:00,94.73,94.75,94.67,94.72,45690.0,71.8487,71.8639,71.8032,71.8411,45690.0
2017-05-11 15:30:00,94.7,94.71,94.6,94.65,31778.0,71.8259,71.8335,71.7501,71.788,31778.0
2017-05-11 15:35:00,94.65,94.65,94.47,94.48,31448.0,71.788,71.788,71.6515,71.6591,31448.0
2017-05-11 15:40:00,94.48,94.49,94.12,94.14,44287.0,71.6591,71.6667,71.386,71.4012,44287.0
2017-05-11 15:45:00,94.12,94.34,94.12,94.25,66778.0,71.386,71.5529,71.386,71.4846,66778.0
2017-05-11 15:50:00,94.25,94.32,94.14,94.28,80362.0,71.4846,71.5377,71.4012,71.5074,80362.0
2017-05-11 15:55:00,94.27,94.3,94.17,94.28,125919.0,71.4998,71.5225,71.4239,71.5074,125919.0
2017-05-12 09:30:00,94.12,94.32,93.8,93.96,34953.0,71.386,71.5377,71.1433,71.2647,34953.0
2017-05-12 09:35:00,94.04,94.47,94.04,94.47,31031.0,71.3253,71.6515,71.3253,71.6515,31031.0
2017-05-12 09:40:00,94.45,94.7,94.45,94.62,15600.0,71.6363,71.8259,71.6363,71.7653,15600.0
2017-05-12 09:45:00,94.57,94.68,94.4,94.44,25397.0,71.7273,71.8108,71.5984,71.6287,25397.0
2017-05-12 09:50:00,94.43,94.5,94.26,94.4,57867.0,71.6211,71.6742,71.4922,71.5984,57867.0
2017-05-12 09:55:00,94.39,94.58,94.19,94.58,39726.0,71.5908,71.7349,71.4391,71.7349,39726.0
2017-05-12 10:00:00,94.58,94.61,94.28,94.31,67261.0,71.7349,71.7577,71.5074,71.5301,67261.0
2017-05-12 10:05:00,94.31,94.31,94.02,94.22,51269.0,71.5301,71.5301,71.3102,71.4619,51269.0
2017-05-12 10:10:00,94.25,94.32,94.09,94.16,19320.0,71.4846,71.5377,71.3633,71.4164,19320.0
2017-05-12 10:15:00,94.16,94.18,93.95,93.99,19487.0,71.4164,71.4315,71.2571,71.2874,19487.0
2017-05-12 10:20:00,93.98,94.08,93.9,94.05,32994.0,71.2798,71.3557,71.2192,71.3329,32994.0
2017-05-12 10:25:00,94.03,94.03,93.81,93.85,20768.0,71.3178,71.3178,71.1509,71.1812,20768.0
2017-05-12 10:30:00,93.83,94.24,93.81,94.2,33388.0,71.1661,71.477,71.1509,71.4467,33388.0
2017-05-12 10:35:00,94.22,94.23,94.11,94.21,27596.0,71.4619,71.4695,71.3784,71.4543,27596.0
2017-05-12 10:40:00,94.23,94.26,94.05,94.13,23261.0,71.4695,71.4922,71.3329,71.3936,23261.0
2017-05-12 10:45:00,94.14,94.14,93.97,94.08,12772.0,71.4012,71.4012,71.2723,71.3557,12772.0
2017-05-12 10:50:00,94.11,94.22,94.03,94.22,15773.0,71.3784,71.4619,71.3178,71.4619,15773.0
2017-05-12 10:55:00,94.23,94.35,94.14,94.17,42044.0,71.4695,71.5605,71.4012,71.4239,42044.0
2017-05-12 11:00:00,94.2,94.26,94.09,94.19,18492.0,71.4467,71.4922,71.3633,71.4391,18492.0
2017-05-12 11:05:00,94.19,94.49,94.17,94.44,28400.0,71.4391,71.6667,71.4239,71.6287,28400.0
2017-05-12 11:10:00,94.43,94.45,94.24,94.3,25541.0,71.6211,71.6363,71.477,71.5225,25541.0
2017-05-12 11:15:00,94.28,94.34,94.25,94.31,19470.0,71.5074,71.5529,71.4846,71.5301,19470.0
2017-05-12 11:20:00,94.31,94.49,94.31,94.49,25460.0,71.5301,71.6667,71.5301,71.6667,25460.0
2017-05-12 11:25:00,94.47,94.49,94.35,94.47,27415.0,71.6515,71.6667,71.5605,71.6515,27415.0
2017-05-12 11:30:00,94.48,94.7,94.48,94.63,27219.0,71.6591,71.8259,71.6591,71.7728,27219.0
2017-05-12 11:35:00,94.64,94.77,94.63,94.68,31739.0,71.7804,71.879,71.7728,71.8108,31739.0
2017-05-12 11:40:00,94.68,94.77,94.64,94.69,33297.0,71.8108,71.879,71.7804,71.8183,33297.0
2017-05-12 11:45:00,94.69,94.78,94.65,94.7,40954.0,71.8183,71.8866,71.788,71.8259,40954.0
2017-05-12 11:50:00,94.7,94.79,94.7,94.72,34301.0,71.8259,71.8942,71.8259,71.8411,34301.0
2017-05-12 11:55:00,94.71,94.78,94.71,94.76,39046.0,71.8335,71.8866,71.8335,71.8714,39046.0
2017-05-12 12:00:00,94.76,94.88,94.74,94.81,33253.0,71.8714,71.9625,71.8563,71.9094,33253.0
2017-05-12 12:05:00,94.82,94.83,94.71,94.79,77323.0,71.9169,71.9245,71.8335,71.8942,77323.0
2017-05-12 12:10:00,94.77,94.86,94.75,94.81,26012.0,71.879,71.9473,71.8639,71.9094,26012.0
2017-05-12 12:15:00,94.8,94.89,94.8,94.86,34060.0,71.9018,71.97,71.9018,71.9473,34060.0
2017-05-12 12:20:00,94.86,95.0,94.81,95.0,40243.0,71.9473,72.0535,71.9094,72.0535,40243.0
2017-05-12 12:25:00,94.98,95.01,94.79,94.84,77779.0,72.0383,72.0611,71.8942,71.9321,77779.0
2017-05-12 12:30:00,94.84,94.84,94.69,94.7,27168.0,71.9321,71.9321,71.8183,71.8259,27168.0
2017-05-12 12:35:00,94.71,94.76,94.64,94.66,69542.0,71.8335,71.8714,71.7804,71.7956,69542.0
2017-05-12 12:40:00,94.64,94.68,94.54,94.54,33808.0,71.7804,71.8108,71.7046,71.7046,33808.0
2017-05-12 12:45:00,94.56,94.61,94.5,94.58,27173.0,71.7197,71.7577,71.6742,71.7349,27173.0
2017-05-12 12:50:00,94.57,94.64,94.54,94.56,23585.0,71.7273,71.7804,71.7046,71.7197,23585.0
2017-05-12 12:55:00,94.54,94.54,94.4,94.44,20910.0,71.7046,71.7046,71.5984,71.6287,20910.0
2017-05-12 13:00:00,94.43,94.59,94.43,94.55,16904.0,71.6211,71.7425,71.6211,71.7122,16904.0
2017-05-12 13:05:00,94.53,94.61,94.47,94.54,30180.0,71.697,71.7577,71.6515,71.7046,30180.0
2017-05-12 13:10:00,94.54,94.6,94.53,94.56,28985.0,71.7046,71.7501,71.697,71.7197,28985.0
2017-05-12 13:15:00,94.54,94.66,94.43,94.43,83000.0,71.7046,71.7956,71.6211,71.6211,83000.0
2017-05-12 13:20:00,94.46,94.57,94.37,94.37,24125.0,71.6439,71.7273,71.5756,71.5756,24125.0
2017-05-12 13:25:00,94.39,94.55,94.35,94.53,20824.0,71.5908,71.7122,71.5605,71.697,20824.0
2017-05-12 13:30:00,94.52,94.55,94.49,94.52,13700.0,71.6894,71.7122,71.6667,71.6894,13700.0
2017-05-12 13:35:00,94.53,94.59,94.48,94.53,17551.0,71.697,71.7425,71.6591,71.697,17551.0
2017-05-12 13:40:00,94.54,94.58,94.52,94.56,12069.0,71.7046,71.7349,71.6894,71.7197,12069.0
2017-05-12 13:45:00,94.58,94.62,94.53,94.6,17138.0,71.7349,71.7653,71.697,71.7501,17138.0
2017-05-12 13:50:00,94.58,94.6,94.5,94.6,21293.0,71.7349,71.7501,71.6742,71.7501,21293.0
2017-05-12 13:55:00,94.62,94.62,94.51,94.53,31136.0,71.7653,71.7653,71.6818,71.697,31136.0
2017-05-12 14:00:00,94.55,94.6,94.52,94.53,19382.0,71.7122,71.7501,71.6894,71.697,19382.0
2017-05-12 14:05:00,94.54,94.6,94.52,94.58,19483.0,71.7046,71.7501,71.6894,71.7349,19483.0
2017-05-12 14:10:00,94.59,94.59,94.51,94.56,44053.0,71.7425,71.7425,71.6818,71.7197,44053.0
2017-05-12 14:15:00,94.57,94.6,94.55,94.56,30434.0,71.7273,71.7501,71.7122,71.7197,30434.0
2017-05-12 14:20:00,94.57,94.59,94.51,94.54,37926.0,71.7273,71.7425,71.6818,71.7046,37926.0
2017-05-12 14:25:00,94.53,94.59,94.52,94.57,23382.0,71.697,71.7425,71.6894,71.7273,23382.0
2017-05-12 14:30:00,94.56,94.65,94.56,94.64,25577.0,71.7197,71.788,71.7197,71.7804,25577.0
2017-05-12 14:35:00,94.66,94.66,94.6,94.64,29020.0,71.7956,71.7956,71.7501,71.7804,29020.0
2017-05-12 14:40:00,94.64,94.77,94.64,94.77,27290.0,71.7804,71.879,71.7804,71.879,27290.0
2017-05-12 14:45:00,94.77,94.77,94.64,94.64,29361.0,71.879,71.879,71.7804,71.7804,29361.0
2017-05-12 14:50:00,94.64,94.65,94.56,94.56,17687.0,71.7804,71.788,71.7197,71.7197,17687.0
2017-05-12 14:55:00,94.56,94.59,94.53,94.54,27615.0,71.7197,71.7425,71.697,71.7046,27615.0
2017-05-12 15:00:00,94.54,94.61,94.53,94.54,46460.0,71.7046,71.7577,71.697,71.7046,46460.0
2017-05-12 15:05:00,94.55,94.59,94.53,94.56,45536.0,71.7122,71.7425,71.697,71.7197,45536.0
2017-05-12 15:10:00,94.55,94.58,94.53,94.55,46235.0,71.7122,71.7349,71.697,71.7122,46235.0
2017-05-12 15:15:00,94.55,94.63,94.54,94.54,54715.0,71.7122,71.7728,71.7046,71.7046,54715.0
2017-05-12 15:20:00,94.54,94.58,94.52,94.54,52168.0,71.7046,71.7349,71.6894,71.7046,52168.0
2017-05-12 15:25:00,94.55,94.58,94.49,94.56,68172.0,71.7122,71.7349,71.6667,71.7197,68172.0
2017-05-12 15:30:00,94.56,94.57,94.5,94.55,72196.0,71.7197,71.7273,71.6742,71.7122,72196.0
2017-05-12 15:35:00,94.55,94.58,94.53,94.57,43343.0,71.7122,71.7349,71.697,71.7273,43343.0
2017-05-12 15:40:00,94.58,94.68,94.58,94.68,53733.0,71.7349,71.8108,71.7349,71.8108,53733.0
2017-05-12 15:45:00,94.65,94.68,94.56,94.62,53244.0,71.788,71.8108,71.7197,71.7653,53244.0
2017-05-12 15:50:00,94.63,94.67,94.56,94.6,62588.0,71.7728,71.8032,71.7197,71.7501,62588.0
2017-05-12 15:55:00,94.6,94.7,94.6,94.7,107057.0,71.7501,71.8259,71.7501,71.8259,107057.0
2017-05-15 09:30:00,96.32,96.65,96.23,96.27,97036.0,73.0546,73.3049,72.9864,73.0167,97036.0
2017-05-15 09:35:00,96.29,96.29,95.65,95.87,61596.0,73.0319,73.0319,72.5465,72.7133,61596.0
2017-05-15 09:40:00,95.87,95.95,95.63,95.75,91351.0,72.7133,72.774,72.5313,72.6223,91351.0
2017-05-15 09:45:00,95.71,95.76,95.21,95.5,77801.0,72.592,72.6299,72.2127,72.4327,77801.0
2017-05-15 09:50:00,95.5,96.0,95.5,95.7,78057.0,72.4327,72.8119,72.4327,72.5844,78057.0
2017-05-15 09:55:00,95.7,95.92,95.62,95.73,54721.0,72.5844,72.7512,72.5237,72.6071,54721.0
2017-05-15 10:00:00,95.69,95.72,95.42,95.52,158598.0,72.5768,72.5996,72.372,72.4479,158598.0
2017-05-15 10:05:00,95.5,95.78,95.37,95.78,44304.0,72.4327,72.6451,72.3341,72.6451,44304.0
2017-05-15 10:10:00,95.78,96.1,95.73,95.94,42851.0,72.6451,72.8878,72.6071,72.7664,42851.0
2017-05-15 10:15:00,95.97,96.24,95.95,96.18,35306.0,72.7892,72.994,72.774,72.9484,35306.0
2017-05-15 10:20:00,96.15,96.18,95.75,95.75,51337.0,72.9257,72.9484,72.6223,72.6223,51337.0
2017-05-15 10:25:00,95.75,95.9,95.63,95.69,58231.0,72.6223,72.7361,72.5313,72.5768,58231.0
2017-05-15 10:30:00,95.7,95.7,95.44,95.57,126997.0,72.5844,72.5844,72.3872,72.4858,126997.0
2017-05-15 10:35:00,95.57,95.7,95.52,95.64,96762.0,72.4858,72.5844,72.4479,72.5389,96762.0
2017-05-15 10:40:00,95.61,95.7,95.36,95.36,138594.0,72.5161,72.5844,72.3265,72.3265,138594.0
2017-05-15 10:45:00,95.39,95.44,95.08,95.26,54727.0,72.3493,72.3872,72.1141,72.2507,54727.0
2017-05-15 10:50:00,95.26,95.4,95.12,95.3,25828.0,72.2507,72.3569,72.1445,72.281,25828.0
2017-05-15 10:55:00,95.3,95.52,95.3,95.44,14775.0,72.281,72.4479,72.281,72.3872,14775.0
2017-05-15 11:00:00,95.45,95.67,95.45,95.66,20734.0,72.3948,72.5616,72.3948,72.554,20734.0
2017-05-15 11:05:00,95.68,95.69,95.37,95.38,17699.0,72.5692,72.5768,72.3341,72.3417,17699.0
2017-05-15 11:10:00,95.42,95.65,95.42,95.62,22096.0,72.372,72.5465,72.372,72.5237,22096.0
2017-05-15 11:15:00,95.59,95.64,95.51,95.55,18590.0,72.501,72.5389,72.4403,72.4706,18590.0
2017-05-15 11:20:00,95.55,95.56,95.41,95.46,19785.0,72.4706,72.4782,72.3644,72.4024,19785.0
2017-05-15 11:25:00,95.48,95.66,95.45,95.63,17738.0,72.4175,72.554,72.3948,72.5313,17738.0
2017-05-15 11:30:00,95.61,95.67,95.52,95.59,21890.0,72.5161,72.5616,72.4479,72.501,21890.0
2017-05-15 11:35:00,95.59,95.6,95.39,95.4,13800.0,72.501,72.5085,72.3493,72.3569,13800.0
2017-05-15 11:40:00,95.42,95.57,95.42,95.52,12663.0,72.372,72.4858,72.372,72.4479,12663.0
2017-05-15 11:45:00,95.54,95.55,95.29,95.33,32114.0,72.463,72.4706,72.2734,72.3038,32114.0
2017-05-15 11:50:00,95.34,95.5,95.31,95.42,16503.0,72.3113,72.4327,72.2886,72.372,16503.0
2017-05-15 11:55:00,95.42,95.48,95.34,95.35,11123.0,72.372,72.4175,72.3113,72.3189,11123.0
2017-05-15 12:00:00,95.33,95.47,95.33,95.45,13196.0,72.3038,72.4099,72.3038,72.3948,13196.0
2017-05-15 12:05:00,95.43,95.46,95.32,95.41,15295.0,72.3796,72.4024,72.2962,72.3644,15295.0
2017-05-15 12:10:00,95.42,95.46,95.39,95.45,8422.0,72.372,72.4024,72.3493,72.3948,8422.0
2017-05-15 12:15:00,95.46,95.47,95.38,95.44,12085.0,72.4024,72.4099,72.3417,72.3872,12085.0
2017-05-15 12:20:00,95.44,95.48,95.32,95.37,9013.0,72.3872,72.4175,72.2962,72.3341,9013.0
2017-05-15 12:25:00,95.39,95.41,95.22,95.28,27413.0,72.3493,72.3644,72.2203,72.2658,27413.0
2017-05-15 12:30:00,95.29,95.32,95.19,95.23,10131.0,72.2734,72.2962,72.1976,72.2279,10131.0
2017-05-15 12:35:00,95.24,95.28,95.2,95.23,9445.0,72.2355,72.2658,72.2052,72.2279,9445.0
2017-05-15 12:40:00,95.23,95.29,95.2,95.24,16400.0,72.2279,72.2734,72.2052,72.2355,16400.0
2017-05-15 12:45:00,95.26,95.3,95.23,95.26,15098.0,72.2507,72.281,72.2279,72.2507,15098.0
2017-05-15 12:50:00,95.26,95.3,95.17,95.19,14605.0,72.2507,72.281,72.1824,72.1976,14605.0
2017-05-15 12:55:00,95.17,95.22,95.11,95.15,12757.0,72.1824,72.2203,72.1369,72.1672,12757.0
2017-05-15 13:00:00,95.17,95.2,95.11,95.16,15732.0,72.1824,72.2052,72.1369,72.1748,15732.0
2017-05-15 13:05:00,95.18,95.29,95.16,95.29,14613.0,72.19,72.2734,72.1748,72.2734,14613.0
2017-05-15 13:10:00,95.28,95.41,95.24,95.37,18737.0,72.2658,72.3644,72.2355,72.3341,18737.0
2017-05-15 13:15:00,95.41,95.41,95.16,95.16,22155.0,72.3644,72.3644,72.1748,72.1748,22155.0
2017-05-15 13:20:00,95.17,95.24,95.11,95.16,15411.0,72.1824,72.2355,72.1369,72.1748,15411.0
2017-05-15 13:25:00,95.19,95.21,95.14,95.19,14173.0,72.1976,72.2127,72.1597,72.1976,14173.0
2017-05-15 13:30:00,95.18,95.24,95.14,95.17,13697.0,72.19,72.2355,72.1597,72.1824,13697.0
2017-05-15 13:35:00,95.17,95.19,95.11,95.12,12320.0,72.1824,72.1976,72.1369,72.1445,12320.0
2017-05-15 13:40:00,95.11,95.12,94.94,94.94,31595.0,72.1369,72.1445,72.008,72.008,31595.0
2017-05-15 13:45:00,94.94,95.0,94.88,94.93,56127.0,72.008,72.0535,71.9625,72.0004,56127.0
2017-05-15 13:50:00,94.92,95.0,94.91,94.98,49451.0,71.9928,72.0535,71.9852,72.0383,49451.0
2017-05-15 13:55:00,94.98,94.98,94.76,94.8,101324.0,72.0383,72.0383,71.8714,71.9018,101324.0
2017-05-15 14:00:00,94.82,94.89,94.72,94.72,37863.0,71.9169,71.97,71.8411,71.8411,37863.0
2017-05-15 14:05:00,94.73,94.86,94.66,94.66,36139.0,71.8487,71.9473,71.7956,71.7956,36139.0
2017-05-15 14:10:00,94.65,94.71,94.57,94.68,27788.0,71.788,71.8335,71.7273,71.8108,27788.0
2017-05-15 14:15:00,94.66,94.7,94.55,94.64,17083.0,71.7956,71.8259,71.7122,71.7804,17083.0
2017-05-15 14:20:00,94.63,94.68,94.45,94.45,19635.0,71.7728,71.8108,71.6363,71.6363,19635.0
2017-05-15 14:25:00,94.45,94.46,94.33,94.45,23557.0,71.6363,71.6439,71.5453,71.6363,23557.0
2017-05-15 14:30:00,94.44,94.52,94.42,94.48,21696.0,71.6287,71.6894,71.6136,71.6591,21696.0
2017-05-15 14:35:00,94.49,94.52,94.42,94.48,17171.0,71.6667,71.6894,71.6136,71.6591,17171.0
2017-05-15 14:40:00,94.51,94.58,94.45,94.5,17507.0,71.6818,71.7349,71.6363,71.6742,17507.0
2017-05-15 14:45:00,94.51,94.57,94.34,94.37,48887.0,71.6818,71.7273,71.5529,71.5756,48887.0
2017-05-15 14:50:00,94.35,94.47,94.32,94.34,16222.0,71.5605,71.6515,71.5377,71.5529,16222.0
2017-05-15 14:55:00,94.35,94.36,94.13,94.18,28979.0,71.5605,71.5681,71.3936,71.4315,28979.0
2017-05-15 15:00:00,94.17,94.23,94.12,94.16,22391.0,71.4239,71.4695,71.386,71.4164,22391.0
2017-05-15 15:05:00,94.16,94.4,94.16,94.4,53455.0,71.4164,71.5984,71.4164,71.5984,53455.0
2017-05-15 15:10:00,94.39,94.61,94.39,94.6,43942.0,71.5908,71.7577,71.5908,71.7501,43942.0
2017-05-15 15:15:00,94.6,94.61,94.46,94.51,33620.0,71.7501,71.7577,71.6439,71.6818,33620.0
2017-05-15 15:20:00,94.51,94.62,94.47,94.61,46196.0,71.6818,71.7653,71.6515,71.7577,46196.0
2017-05-15 15:25:00,94.61,94.79,94.6,94.66,67826.0,71.7577,71.8942,71.7501,71.7956,67826.0
2017-05-15 15:30:00,94.67,94.81,94.58,94.78,61092.0,71.8032,71.9094,71.7349,71.8866,61092.0
2017-05-15 15:35:00,94.78,94.82,94.64,94.66,58730.0,71.8866,71.9169,71.7804,71.7956,58730.0
2017-05-15 15:40:00,94.66,94.79,94.65,94.69,69690.0,71.7956,71.8942,71.788,71.8183,69690.0
2017-05-15 15:45:00,94.72,95.02,94.71,95.0,132424.0,71.8411,72.0686,71.8335,72.0535,132424.0
2017-05-15 15:50:00,95.0,95.02,94.84,94.92,136392.0,72.0535,72.0686,71.9321,71.9928,136392.0
2017-05-15 15:55:00,94.93,95.06,94.71,94.76,538581.0,72.0004,72.099,71.8335,71.8714,538581.0
2017-05-16 09:30:00,94.87,95.06,94.39,94.59,59566.0,71.9549,72.099,71.5908,71.7425,59566.0
2017-05-16 09:35:00,94.59,94.6,94.34,94.44,23838.0,71.7425,71.7501,71.5529,71.6287,23838.0
2017-05-16 09:40:00,94.49,94.52,94.13,94.15,31054.0,71.6667,71.6894,71.3936,71.4088,31054.0
2017-05-16 09:45:00,94.14,94.37,94.09,94.37,26104.0,71.4012,71.5756,71.3633,71.5756,26104.0
2017-05-16 09:50:00,94.36,94.71,94.35,94.56,23985.0,71.5681,71.8335,71.5605,71.7197,23985.0
2017-05-16 09:55:00,94.54,94.81,94.54,94.57,34979.0,71.7046,71.9094,71.7046,71.7273,34979.0
2017-05-16 10:00:00,94.57,94.61,94.39,94.45,18889.0,71.7273,71.7577,71.5908,71.6363,18889.0
2017-05-16 10:05:00,94.46,94.5,94.37,94.48,14421.0,71.6439,71.6742,71.5756,71.6591,14421.0
2017-05-16 10:10:00,94.48,94.56,94.34,94.4,33934.0,71.6591,71.7197,71.5529,71.5984,33934.0
2017-05-16 10:15:00,94.42,94.44,94.24,94.3,42975.0,71.6136,71.6287,71.477,71.5225,42975.0
2017-05-16 10:20:00,94.27,94.34,94.11,94.18,28857.0,71.4998,71.5529,71.3784,71.4315,28857.0
2017-05-16 10:25:00,94.16,94.26,94.08,94.26,16270.0,71.4164,71.4922,71.3557,71.4922,16270.0
2017-05-16 10:30:00,94.27,94.38,94.11,94.15,22060.0,71.4998,71.5832,71.3784,71.4088,22060.0
2017-05-16 10:35:00,94.15,94.32,94.12,94.12,33145.0,71.4088,71.5377,71.386,71.386,33145.0
2017-05-16 10:40:00,94.15,94.15,93.92,94.09,38937.0,71.4088,71.4088,71.2343,71.3633,38937.0
2017-05-16 10:45:00,94.11,94.16,93.92,93.98,55903.0,71.3784,71.4164,71.2343,71.2798,55903.0
2017-05-16 10:50:00,93.97,94.08,93.97,94.05,23910.0,71.2723,71.3557,71.2723,71.3329,23910.0
2017-05-16 10:55:00,94.05,94.06,93.93,93.93,29191.0,71.3329,71.3405,71.2419,71.2419,29191.0
2017-05-16 11:00:00,93.94,94.03,93.91,93.95,25106.0,71.2495,71.3178,71.2267,71.2571,25106.0
2017-05-16 11:05:00,93.97,94.08,93.96,94.01,23999.0,71.2723,71.3557,71.2647,71.3026,23999.0
2017-05-16 11:10:00,94.04,94.25,94.01,94.19,19743.0,71.3253,71.4846,71.3026,71.4391,19743.0
2017-05-16 11:15:00,94.17,94.29,94.13,94.23,24476.0,71.4239,71.515,71.3936,71.4695,24476.0
2017-05-16 11:20:00,94.23,94.34,94.23,94.26,24740.0,71.4695,71.5529,71.4695,71.4922,24740.0
2017-05-16 11:25:00,94.25,94.35,94.25,94.34,20497.0,71.4846,71.5605,71.4846,71.5529,20497.0
2017-05-16 11:30:00,94.35,94.37,94.22,94.25,16896.0,71.5605,71.5756,71.4619,71.4846,16896.0
2017-05-16 11:35:00,94.23,94.31,94.2,94.31,20868.0,71.4695,71.5301,71.4467,71.5301,20868.0
2017-05-16 11:40:00,94.31,94.31,94.22,94.25,19766.0,71.5301,71.5301,71.4619,71.4846,19766.0
2017-05-16 11:45:00,94.23,94.27,94.2,94.23,16601.0,71.4695,71.4998,71.4467,71.4695,16601.0
2017-05-16 11:50:00,94.23,94.26,94.21,94.23,10900.0,71.4695,71.4922,71.4543,71.4695,10900.0
2017-05-16 11:55:00,94.25,94.25,94.14,94.16,22869.0,71.4846,71.4846,71.4012,71.4164,22869.0
2017-05-16 12:00:00,94.17,94.23,94.14,94.2,11098.0,71.4239,71.4695,71.4012,71.4467,11098.0
2017-05-16 12:05:00,94.19,94.21,94.15,94.17,9501.0,71.4391,71.4543,71.4088,71.4239,9501.0
2017-05-16 12:10:00,94.2,94.25,94.14,94.16,12911.0,71.4467,71.4846,71.4012,71.4164,12911.0
2017-05-16 12:15:00,94.16,94.23,94.15,94.23,11357.0,71.4164,71.4695,71.4088,71.4695,11357.0
2017-05-16 12:20:00,94.24,94.28,94.19,94.19,15209.0,71.477,71.5074,71.4391,71.4391,15209.0
2017-05-16 12:25:00,94.18,94.31,94.15,94.29,29011.0,71.4315,71.5301,71.4088,71.515,29011.0
2017-05-16 12:30:00,94.27,94.27,94.14,94.16,14333.0,71.4998,71.4998,71.4012,71.4164,14333.0
2017-05-16 12:35:00,94.16,94.18,94.07,94.07,38633.0,71.4164,71.4315,71.3481,71.3481,38633.0
2017-05-16 12:40:00,94.08,94.11,94.03,94.07,25191.0,71.3557,71.3784,71.3178,71.3481,25191.0
2017-05-16 12:45:00,94.08,94.13,94.01,94.01,18920.0,71.3557,71.3936,71.3026,71.3026,18920.0
2017-05-16 12:50:00,94.01,94.03,93.91,93.93,19973.0,71.3026,71.3178,71.2267,71.2419,19973.0
2017-05-16 12:55:00,93.92,93.97,93.82,93.84,13087.0,71.2343,71.2723,71.1585,71.1737,13087.0
2017-05-16 13:00:00,93.84,93.85,93.66,93.74,19960.0,71.1737,71.1812,71.0371,71.0978,19960.0
2017-05-16 13:05:00,93.72,93.79,93.7,93.79,20656.0,71.0826,71.1357,71.0675,71.1357,20656.0
2017-05-16 13:10:00,93.8,93.85,93.68,93.68,20071.0,71.1433,71.1812,71.0523,71.0523,20071.0
2017-05-16 13:15:00,93.68,93.71,93.59,93.69,17265.0,71.0523,71.0751,70.984,71.0599,17265.0
2017-05-16 13:20:00,93.72,93.82,93.7,93.78,13441.0,71.0826,71.1585,71.0675,71.1281,13441.0
2017-05-16 13:25:00,93.78,93.79,93.6,93.6,17042.0,71.1281,71.1357,70.9916,70.9916,17042.0
2017-05-16 13:30:00,93.59,93.66,93.55,93.64,23587.0,70.984,71.0371,70.9537,71.022,23587.0
2017-05-16 13:35:00,93.63,93.67,93.54,93.54,14854.0,71.0144,71.0447,70.9461,70.9461,14854.0
2017-05-16 13:40:00,93.55,93.66,93.52,93.64,21506.0,70.9537,71.0371,70.931,71.022,21506.0
2017-05-16 13:45:00,93.68,93.77,93.66,93.72,19119.0,71.0523,71.1206,71.0371,71.0826,19119.0
2017-05-16 13:50:00,93.71,93.74,93.68,93.73,15946.0,71.0751,71.0978,71.0523,71.0902,15946.0
2017-05-16 13:55:00,93.74,93.75,93.63,93.64,24811.0,71.0978,71.1054,71.0144,71.022,24811.0
2017-05-16 14:00:00,93.64,93.67,93.59,93.61,13678.0,71.022,71.0447,70.984,70.9992,13678.0
2017-05-16 14:05:00,93.62,93.76,93.62,93.75,25443.0,71.0068,71.113,71.0068,71.1054,25443.0
2017-05-16 14:10:00,93.74,93.74,93.66,93.67,17706.0,71.0978,71.0978,71.0371,71.0447,17706.0
2017-05-16 14:15:00,93.68,93.78,93.66,93.75,24388.0,71.0523,71.1281,71.0371,71.1054,24388.0
2017-05-16 14:20:00,93.76,93.8,93.74,93.76,19479.0,71.113,71.1433,71.0978,71.113,19479.0
2017-05-16 14:25:00,93.74,93.78,93.66,93.78,32170.0,71.0978,71.1281,71.0371,71.1281,32170.0
2017-05-16 14:30:00,93.75,93.85,93.75,93.82,27675.0,71.1054,71.1812,71.1054,71.1585,27675.0
2017-05-16 14:35:00,93.83,93.85,93.79,93.79,16000.0,71.1661,71.1812,71.1357,71.1357,16000.0
2017-05-16 14:40:00,93.8,93.85,93.79,93.85,18980.0,71.1433,71.1812,71.1357,71.1812,18980.0
2017-05-16 14:45:00,93.85,93.89,93.84,93.86,22471.0,71.1812,71.2116,71.1737,71.1888,22471.0
2017-05-16 14:50:00,93.88,93.9,93.77,93.77,35122.0,71.204,71.2192,71.1206,71.1206,35122.0
2017-05-16 14:55:00,93.77,93.81,93.76,93.77,25054.0,71.1206,71.1509,71.113,71.1206,25054.0
2017-05-16 15:00:00,93.78,93.99,93.77,93.99,34238.0,71.1281,71.2874,71.1206,71.2874,34238.0
2017-05-16 15:05:00,93.99,94.18,93.96,93.97,49159.0,71.2874,71.4315,71.2647,71.2723,49159.0
2017-05-16 15:10:00,93.97,94.08,93.96,94.01,34946.0,71.2723,71.3557,71.2647,71.3026,34946.0
2017-05-16 15:15:00,94.02,94.03,93.93,93.94,27959.0,71.3102,71.3178,71.2419,71.2495,27959.0
2017-05-16 15:20:00,93.94,94.03,93.94,93.97,36920.0,71.2495,71.3178,71.2495,71.2723,36920.0
2017-05-16 15:25:00,93.97,94.1,93.95,94.07,36445.0,71.2723,71.3709,71.2571,71.3481,36445.0
2017-05-16 15:30:00,94.07,94.1,94.01,94.08,36641.0,71.3481,71.3709,71.3026,71.3557,36641.0
2017-05-16 15:35:00,94.08,94.2,94.08,94.2,47688.0,71.3557,71.4467,71.3557,71.4467,47688.0
2017-05-16 15:40:00,94.2,94.21,94.01,94.02,51580.0,71.4467,71.4543,71.3026,71.3102,51580.0
2017-05-16 15:45:00,94.02,94.02,93.91,93.91,51516.0,71.3102,71.3102,71.2267,71.2267,51516.0
2017-05-16 15:50:00,93.9,93.95,93.9,93.93,57763.0,71.2192,71.2571,71.2192,71.2419,57763.0
2017-05-16 15:55:00,93.92,93.93,93.77,93.83,113901.0,71.2343,71.2419,71.1206,71.1661,113901.0
2017-05-17 09:30:00,93.28,93.55,93.08,93.23,47798.0,70.7489,70.9537,70.5972,70.711,47798.0
2017-05-17 09:35:00,93.23,93.44,93.18,93.31,28489.0,70.711,70.8703,70.6731,70.7717,28489.0
2017-05-17 09:40:00,93.28,93.37,92.92,93.22,31789.0,70.7489,70.8172,70.4759,70.7034,31789.0
2017-05-17 09:45:00,93.19,93.48,93.13,93.43,21099.0,70.6807,70.9006,70.6352,70.8627,21099.0
2017-05-17 09:50:00,93.43,93.43,93.19,93.28,10813.0,70.8627,70.8627,70.6807,70.7489,10813.0
2017-05-17 09:55:00,93.34,93.4,93.14,93.32,28125.0,70.7944,70.8399,70.6427,70.7793,28125.0
2017-05-17 10:00:00,93.31,93.81,93.31,93.8,24631.0,70.7717,71.1509,70.7717,71.1433,24631.0
2017-05-17 10:05:00,93.77,93.77,93.62,93.72,15395.0,71.1206,71.1206,71.0068,71.0826,15395.0
2017-05-17 10:10:00,93.7,93.9,93.6,93.68,36425.0,71.0675,71.2192,70.9916,71.0523,36425.0
2017-05-17 10:15:00,93.67,93.68,93.5,93.53,15012.0,71.0447,71.0523,70.9158,70.9385,15012.0
2017-05-17 10:20:00,93.55,93.57,93.35,93.46,19430.0,70.9537,70.9689,70.802,70.8854,19430.0
2017-05-17 10:25:00,93.46,93.56,93.32,93.47,11002.0,70.8854,70.9613,70.7793,70.893,11002.0
2017-05-17 10:30:00,93.48,94.26,93.44,94.2,51292.0,70.9006,71.4922,70.8703,71.4467,51292.0
2017-05-17 10:35:00,94.2,94.3,93.93,94.0,36839.0,71.4467,71.5225,71.2419,71.295,36839.0
2017-05-17 10:40:00,93.99,94.0,93.72,93.86,31565.0,71.2874,71.295,71.0826,71.1888,31565.0
2017-05-17 10:45:00,93.88,94.02,93.86,93.86,27715.0,71.204,71.3102,71.1888,71.1888,27715.0
2017-05-17 10:50:00,93.88,93.99,93.72,93.85,12729.0,71.204,71.2874,71.0826,71.1812,12729.0
2017-05-17 10:55:00,93.81,93.86,93.55,93.7,21983.0,71.1509,71.1888,70.9537,71.0675,21983.0
2017-05-17 11:00:00,93.73,93.92,93.61,93.86,16989.0,71.0902,71.2343,70.9992,71.1888,16989.0
2017-05-17 11:05:00,93.86,94.02,93.84,93.93,17947.0,71.1888,71.3102,71.1737,71.2419,17947.0
2017-05-17 11:10:00,93.95,94.03,93.9,93.9,19254.0,71.2571,71.3178,71.2192,71.2192,19254.0
2017-05-17 11:15:00,93.89,94.0,93.87,93.97,17556.0,71.2116,71.295,71.1964,71.2723,17556.0
2017-05-17 11:20:00,93.96,94.02,93.89,93.97,16004.0,71.2647,71.3102,71.2116,71.2723,16004.0
2017-05-17 11:25:00,93.97,94.01,93.87,93.92,33822.0,71.2723,71.3026,71.1964,71.2343,33822.0
2017-05-17 11:30:00,93.96,94.02,93.93,93.99,27259.0,71.2647,71.3102,71.2419,71.2874,27259.0
2017-05-17 11:35:00,94.0,94.01,93.85,93.91,11623.0,71.295,71.3026,71.1812,71.2267,11623.0
2017-05-17 11:40:00,93.9,94.04,93.89,94.01,20080.0,71.2192,71.3253,71.2116,71.3026,20080.0
2017-05-17 11:45:00,94.01,94.12,93.91,93.91,22559.0,71.3026,71.386,71.2267,71.2267,22559.0
2017-05-17 11:50:00,93.94,93.98,93.85,93.86,11151.0,71.2495,71.2798,71.1812,71.1888,11151.0
2017-05-17 11:55:00,93.87,94.0,93.82,93.92,10913.0,71.1964,71.295,71.1585,71.2343,10913.0
2017-05-17 12:00:00,93.91,94.01,93.89,93.97,12034.0,71.2267,71.3026,71.2116,71.2723,12034.0
2017-05-17 12:05:00,93.96,93.99,93.84,93.87,9936.0,71.2647,71.2874,71.1737,71.1964,9936.0
2017-05-17 12:10:00,93.86,93.92,93.81,93.85,10202.0,71.1888,71.2343,71.1509,71.1812,10202.0
2017-05-17 12:15:00,93.83,93.83,93.77,93.79,13574.0,71.1661,71.1661,71.1206,71.1357,13574.0
2017-05-17 12:20:00,93.81,93.85,93.76,93.76,7187.0,71.1509,71.1812,71.113,71.113,7187.0
2017-05-17 12:25:00,93.76,93.78,93.7,93.72,13927.0,71.113,71.1281,71.0675,71.0826,13927.0
2017-05-17 12:30:00,93.72,93.76,93.64,93.68,11038.0,71.0826,71.113,71.022,71.0523,11038.0
2017-05-17 12:35:00,93.69,93.74,93.66,93.72,7774.0,71.0599,71.0978,71.0371,71.0826,7774.0
2017-05-17 12:40:00,93.74,93.75,93.62,93.65,8600.0,71.0978,71.1054,71.0068,71.0295,8600.0
2017-05-17 12:45:00,93.65,93.72,93.65,93.67,5200.0,71.0295,71.0826,71.0295,71.0447,5200.0
2017-05-17 12:50:00,93.68,93.72,93.64,93.66,4966.0,71.0523,71.0826,71.022,71.0371,4966.0
2017-05-17 12:55:00,93.68,93.84,93.68,93.79,13207.0,71.0523,71.1737,71.0523,71.1357,13207.0
2017-05-17 13:00:00,93.79,93.82,93.75,93.77,11736.0,71.1357,71.1585,71.1054,71.1206,11736.0
2017-05-17 13:05:00,93.75,93.87,93.73,93.87,13043.0,71.1054,71.1964,71.0902,71.1964,13043.0
2017-05-17 13:10:00,93.87,93.87,93.71,93.74,11498.0,71.1964,71.1964,71.0751,71.0978,11498.0
2017-05-17 13:15:00,93.74,93.76,93.65,93.67,10363.0,71.0978,71.113,71.0295,71.0447,10363.0
2017-05-17 13:20:00,93.68,93.75,93.67,93.68,11051.0,71.0523,71.1054,71.0447,71.0523,11051.0
2017-05-17 13:25:00,93.69,93.69,93.56,93.56,8858.0,71.0599,71.0599,70.9613,70.9613,8858.0
2017-05-17 13:30:00,93.54,93.63,93.46,93.6,13653.0,70.9461,71.0144,70.8854,70.9916,13653.0
2017-05-17 13:35:00,93.58,93.59,93.52,93.55,8968.0,70.9765,70.984,70.931,70.9537,8968.0
2017-05-17 13:40:00,93.53,93.53,93.43,93.48,10715.0,70.9385,70.9385,70.8627,70.9006,10715.0
2017-05-17 13:45:00,93.48,93.51,93.42,93.51,15229.0,70.9006,70.9234,70.8551,70.9234,15229.0
2017-05-17 13:50:00,93.51,93.62,93.5,93.6,7968.0,70.9234,71.0068,70.9158,70.9916,7968.0
2017-05-17 13:55:00,93.6,93.62,93.39,93.41,30555.0,70.9916,71.0068,70.8324,70.8475,30555.0
2017-05-17 14:00:00,93.4,93.62,93.4,93.6,13932.0,70.8399,71.0068,70.8399,70.9916,13932.0
2017-05-17 14:05:00,93.62,93.66,93.54,93.66,11769.0,71.0068,71.0371,70.9461,71.0371,11769.0
2017-05-17 14:10:00,93.66,93.66,93.51,93.61,11214.0,71.0371,71.0371,70.9234,70.9992,11214.0
2017-05-17 14:15:00,93.6,93.62,93.44,93.51,26080.0,70.9916,71.0068,70.8703,70.9234,26080.0
2017-05-17 14:20:00,93.5,93.52,93.34,93.38,17297.0,70.9158,70.931,70.7944,70.8248,17297.0
2017-05-17 14:25:00,93.35,93.35,93.09,93.14,21554.0,70.802,70.802,70.6048,70.6427,21554.0
2017-05-17 14:30:00,93.14,93.22,93.13,93.15,27769.0,70.6427,70.7034,70.6352,70.6503,27769.0
2017-05-17 14:35:00,93.14,93.19,93.05,93.05,13355.0,70.6427,70.6807,70.5745,70.5745,13355.0
2017-05-17 14:40:00,93.07,93.1,92.96,93.03,20169.0,70.5896,70.6124,70.5062,70.5593,20169.0
2017-05-17 14:45:00,93.0,93.06,92.97,93.02,22464.0,70.5366,70.5821,70.5138,70.5517,22464.0
2017-05-17 14:50:00,93.0,93.14,92.97,93.12,18206.0,70.5366,70.6427,70.5138,70.6276,18206.0
2017-05-17 14:55:00,93.14,93.38,93.14,93.36,19141.0,70.6427,70.8248,70.6427,70.8096,19141.0
2017-05-17 15:00:00,93.34,93.37,93.24,93.25,19259.0,70.7944,70.8172,70.7186,70.7262,19259.0
2017-05-17 15:05:00,93.28,93.5,93.25,93.45,21864.0,70.7489,70.9158,70.7262,70.8779,21864.0
2017-05-17 15:10:00,93.44,93.71,93.44,93.57,32947.0,70.8703,71.0751,70.8703,70.9689,32947.0
2017-05-17 15:15:00,93.57,93.67,93.55,93.59,30600.0,70.9689,71.0447,70.9537,70.984,30600.0
2017-05-17 15:20:00,93.59,93.59,93.44,93.46,30652.0,70.984,70.984,70.8703,70.8854,30652.0
2017-05-17 15:25:00,93.46,93.49,93.3,93.33,26467.0,70.8854,70.9082,70.7641,70.7868,26467.0
2017-05-17 15:30:00,93.31,93.45,93.3,93.36,33022.0,70.7717,70.8779,70.7641,70.8096,33022.0
2017-05-17 15:35:00,93.34,93.42,93.28,93.32,36148.0,70.7944,70.8551,70.7489,70.7793,36148.0
2017-05-17 15:40:00,93.32,93.32,93.09,93.11,46789.0,70.7793,70.7793,70.6048,70.62,46789.0
2017-05-17 15:45:00,93.11,93.16,93.02,93.11,44297.0,70.62,70.6579,70.5517,70.62,44297.0
2017-05-17 15:50:00,93.1,93.15,93.01,93.04,59132.0,70.6124,70.6503,70.5441,70.5669,59132.0
2017-05-17 15:55:00,93.02,93.06,92.83,92.97,202523.0,70.5517,70.5821,70.4076,70.5138,202523.0
2017-05-18 09:30:00,92.23,92.79,92.13,92.73,87069.0,69.9525,70.3773,69.8767,70.3318,87069.0
2017-05-18 09:35:00,92.73,92.93,92.58,92.86,32001.0,70.3318,70.4835,70.218,70.4304,32001.0
2017-05-18 09:40:00,92.82,92.91,92.47,92.51,26140.0,70.4,70.4683,70.1346,70.1649,26140.0
2017-05-18 09:45:00,92.53,92.53,92.23,92.23,27021.0,70.1801,70.1801,69.9525,69.9525,27021.0
2017-05-18 09:50:00,92.25,92.34,91.87,92.06,33242.0,69.9677,70.036,69.6795,69.8236,33242.0
2017-05-18 09:55:00,92.07,92.07,91.77,91.98,46755.0,69.8312,69.8312,69.6036,69.7629,46755.0
2017-05-18 10:00:00,91.99,92.89,91.98,92.42,105677.0,69.7705,70.4531,69.7629,70.0966,105677.0
2017-05-18 10:05:00,92.42,92.75,92.34,92.68,36855.0,70.0966,70.3469,70.036,70.2938,36855.0
2017-05-18 10:10:00,92.65,92.66,92.4,92.43,37022.0,70.2711,70.2787,70.0815,70.1042,37022.0
2017-05-18 10:15:00,92.44,92.62,92.36,92.62,27698.0,70.1118,70.2483,70.0511,70.2483,27698.0
2017-05-18 10:20:00,92.64,92.65,92.46,92.49,32961.0,70.2635,70.2711,70.127,70.1497,32961.0
2017-05-18 10:25:00,92.51,92.78,92.5,92.7,21408.0,70.1649,70.3697,70.1573,70.309,21408.0
2017-05-18 10:30:00,92.65,92.92,92.59,92.89,31325.0,70.2711,70.4759,70.2256,70.4531,31325.0
2017-05-18 10:35:00,92.92,93.02,92.49,92.54,24960.0,70.4759,70.5517,70.1497,70.1877,24960.0
2017-05-18 10:40:00,92.54,92.62,92.44,92.61,21783.0,70.1877,70.2483,70.1118,70.2408,21783.0
2017-05-18 10:45:00,92.6,92.74,92.56,92.59,26261.0,70.2332,70.3394,70.2028,70.2256,26261.0
2017-05-18 10:50:00,92.61,92.63,92.3,92.45,21864.0,70.2408,70.2559,70.0056,70.1194,21864.0
2017-05-18 10:55:00,92.45,92.55,92.44,92.49,17853.0,70.1194,70.1952,70.1118,70.1497,17853.0
2017-05-18 11:00:00,92.48,92.65,92.43,92.65,30961.0,70.1422,70.2711,70.1042,70.2711,30961.0
2017-05-18 11:05:00,92.66,92.68,92.36,92.42,16309.0,70.2787,70.2938,70.0511,70.0966,16309.0
2017-05-18 11:10:00,92.48,92.55,92.35,92.39,22174.0,70.1422,70.1952,70.0436,70.0739,22174.0
2017-05-18 11:15:00,92.35,92.56,92.35,92.51,22340.0,70.0436,70.2028,70.0436,70.1649,22340.0
2017-05-18 11:20:00,92.51,92.73,92.44,92.55,34416.0,70.1649,70.3318,70.1118,70.1952,34416.0
2017-05-18 11:25:00,92.54,92.6,92.44,92.47,43511.0,70.1877,70.2332,70.1118,70.1346,43511.0
2017-05-18 11:30:00,92.47,92.6,92.45,92.57,33320.0,70.1346,70.2332,70.1194,70.2104,33320.0
2017-05-18 11:35:00,92.56,92.6,92.37,92.38,38143.0,70.2028,70.2332,70.0587,70.0663,38143.0
2017-05-18 11:40:00,92.4,92.51,92.38,92.39,48637.0,70.0815,70.1649,70.0663,70.0739,48637.0
2017-05-18 11:45:00,92.4,92.54,92.38,92.5,26367.0,70.0815,70.1877,70.0663,70.1573,26367.0
2017-05-18 11:50:00,92.49,92.55,92.47,92.52,26090.0,70.1497,70.1952,70.1346,70.1725,26090.0
2017-05-18 11:55:00,92.52,92.57,92.4,92.41,18589.0,70.1725,70.2104,70.0815,70.0891,18589.0
2017-05-18 12:00:00,92.42,92.53,92.35,92.39,25954.0,70.0966,70.1801,70.0436,70.0739,25954.0
2017-05-18 12:05:00,92.41,92.5,92.36,92.37,25875.0,70.0891,70.1573,70.0511,70.0587,25875.0
2017-05-18 12:10:00,92.37,92.49,92.33,92.48,16544.0,70.0587,70.1497,70.0284,70.1422,16544.0
2017-05-18 12:15:00,92.46,92.49,92.23,92.27,14175.0,70.127,70.1497,69.9525,69.9829,14175.0
2017-05-18 12:20:00,92.28,92.32,92.2,92.2,23756.0,69.9905,70.0208,69.9298,69.9298,23756.0
2017-05-18 12:25:00,92.23,92.3,92.2,92.28,22625.0,69.9525,70.0056,69.9298,69.9905,22625.0
2017-05-18 12:30:00,92.28,92.45,92.27,92.39,31641.0,69.9905,70.1194,69.9829,70.0739,31641.0
2017-05-18 12:35:00,92.36,92.38,92.22,92.27,16921.0,70.0511,70.0663,69.945,69.9829,16921.0
2017-05-18 12:40:00,92.27,92.34,92.18,92.26,51457.0,69.9829,70.036,69.9146,69.9753,51457.0
2017-05-18 12:45:00,92.23,92.28,92.07,92.07,21462.0,69.9525,69.9905,69.8312,69.8312,21462.0
2017-05-18 12:50:00,92.1,92.12,91.99,91.99,23456.0,69.8539,69.8691,69.7705,69.7705,23456.0
2017-05-18 12:55:00,92.0,92.13,91.99,92.11,26640.0,69.7781,69.8767,69.7705,69.8615,26640.0
2017-05-18 13:00:00,92.13,92.2,92.08,92.12,27607.0,69.8767,69.9298,69.8388,69.8691,27607.0
2017-05-18 13:05:00,92.13,92.15,91.92,92.0,32919.0,69.8767,69.8919,69.7174,69.7781,32919.0
2017-05-18 13:10:00,92.01,92.1,92.0,92.01,25633.0,69.7857,69.8539,69.7781,69.7857,25633.0
2017-05-18 13:15:00,91.99,92.2,91.96,92.15,41195.0,69.7705,69.9298,69.7478,69.8919,41195.0
2017-05-18 13:20:00,92.16,92.16,91.98,92.01,32035.0,69.8994,69.8994,69.7629,69.7857,32035.0
2017-05-18 13:25:00,92.01,92.06,91.98,92.02,28742.0,69.7857,69.8236,69.7629,69.7933,28742.0
2017-05-18 13:30:00,92.02,92.07,91.95,91.97,34968.0,69.7933,69.8312,69.7402,69.7553,34968.0
2017-05-18 13:35:00,92.0,92.03,91.91,91.94,37679.0,69.7781,69.8008,69.7098,69.7326,37679.0
2017-05-18 13:40:00,91.93,91.96,91.86,91.9,29870.0,69.725,69.7478,69.6719,69.7022,29870.0
2017-05-18 13:45:00,91.92,91.93,91.71,91.76,23347.0,69.7174,69.725,69.5581,69.5961,23347.0
2017-05-18 13:50:00,91.76,91.92,91.74,91.9,28190.0,69.5961,69.7174,69.5809,69.7022,28190.0
2017-05-18 13:55:00,91.91,91.96,91.87,91.92,28220.0,69.7098,69.7478,69.6795,69.7174,28220.0
2017-05-18 14:00:00,91.93,92.16,91.93,92.03,65543.0,69.725,69.8994,69.725,69.8008,65543.0
2017-05-18 14:05:00,92.09,92.22,91.99,92.17,29367.0,69.8464,69.945,69.7705,69.907,29367.0
2017-05-18 14:10:00,92.18,92.22,92.06,92.14,17539.0,69.9146,69.945,69.8236,69.8843,17539.0
2017-05-18 14:15:00,92.14,92.21,92.07,92.19,26200.0,69.8843,69.9374,69.8312,69.9222,26200.0
2017-05-18 14:20:00,92.2,92.24,92.11,92.12,25730.0,69.9298,69.9601,69.8615,69.8691,25730.0
2017-05-18 14:25:00,92.12,92.15,92.03,92.11,30060.0,69.8691,69.8919,69.8008,69.8615,30060.0
2017-05-18 14:30:00,92.13,92.36,92.12,92.27,17617.0,69.8767,70.0511,69.8691,69.9829,17617.0
2017-05-18 14:35:00,92.3,92.3,92.16,92.22,71404.0,70.0056,70.0056,69.8994,69.945,71404.0
2017-05-18 14:40:00,92.23,92.26,92.1,92.12,19227.0,69.9525,69.9753,69.8539,69.8691,19227.0
2017-05-18 14:45:00,92.13,92.18,92.03,92.18,25711.0,69.8767,69.9146,69.8008,69.9146,25711.0
2017-05-18 14:50:00,92.18,92.26,92.09,92.22,40359.0,69.9146,69.9753,69.8464,69.945,40359.0
2017-05-18 14:55:00,92.19,92.22,92.08,92.11,37153.0,69.9222,69.945,69.8388,69.8615,37153.0
2017-05-18 15:00:00,92.13,92.27,92.09,92.23,34846.0,69.8767,69.9829,69.8464,69.9525,34846.0
2017-05-18 15:05:00,92.23,92.29,92.15,92.28,29007.0,69.9525,69.998,69.8919,69.9905,29007.0
2017-05-18 15:10:00,92.29,92.37,92.21,92.24,31908.0,69.998,70.0587,69.9374,69.9601,31908.0
2017-05-18 15:15:00,92.23,92.23,92.04,92.07,33579.0,69.9525,69.9525,69.8084,69.8312,33579.0
2017-05-18 15:20:00,92.04,92.04,91.9,91.93,95683.0,69.8084,69.8084,69.7022,69.725,95683.0
2017-05-18 15:25:00,91.93,92.03,91.86,91.94,88469.0,69.725,69.8008,69.6719,69.7326,88469.0
2017-05-18 15:30:00,91.96,92.09,91.89,91.96,47594.0,69.7478,69.8464,69.6947,69.7478,47594.0
2017-05-18 15:35:00,91.95,92.03,91.9,91.99,59739.0,69.7402,69.8008,69.7022,69.7705,59739.0
2017-05-18 15:40:00,91.98,91.99,91.77,91.88,88778.0,69.7629,69.7705,69.6036,69.6871,88778.0
2017-05-18 15:45:00,91.88,91.97,91.82,91.84,114624.0,69.6871,69.7553,69.6416,69.6567,114624.0
2017-05-18 15:50:00,91.86,91.87,91.76,91.78,124441.0,69.6719,69.6795,69.5961,69.6112,124441.0
2017-05-18 15:55:00,91.8,91.83,91.66,91.69,301640.0,69.6264,69.6492,69.5202,69.543,301640.0
2017-05-19 09:30:00,92.38,92.8,92.07,92.65,255831.0,70.0663,70.3849,69.8312,70.2711,255831.0
2017-05-19 09:35:00,92.66,93.48,92.55,93.46,63691.0,70.2787,70.9006,70.1952,70.8854,63691.0
2017-05-19 09:40:00,93.46,93.69,93.1,93.2,67411.0,70.8854,71.0599,70.6124,70.6882,67411.0
2017-05-19 09:45:00,93.2,93.39,93.1,93.35,38535.0,70.6882,70.8324,70.6124,70.802,38535.0
2017-05-19 09:50:00,93.35,94.15,93.32,94.09,118202.0,70.802,71.4088,70.7793,71.3633,118202.0
2017-05-19 09:55:00,94.06,94.06,93.92,94.0,22982.0,71.3405,71.3405,71.2343,71.295,22982.0
2017-05-19 10:00:00,93.98,94.2,93.93,93.97,66273.0,71.2798,71.4467,71.2419,71.2723,66273.0
2017-05-19 10:05:00,93.98,93.99,93.77,93.93,18708.0,71.2798,71.2874,71.1206,71.2419,18708.0
2017-05-19 10:10:00,93.93,94.24,93.93,94.1,19702.0,71.2419,71.477,71.2419,71.3709,19702.0
2017-05-19 10:15:00,94.09,94.17,93.97,94.17,38612.0,71.3633,71.4239,71.2723,71.4239,38612.0
2017-05-19 10:20:00,94.16,94.27,94.12,94.14,38159.0,71.4164,71.4998,71.386,71.4012,38159.0
2017-05-19 10:25:00,94.12,94.36,94.12,94.36,19462.0,71.386,71.5681,71.386,71.5681,19462.0
2017-05-19 10:30:00,94.37,94.39,93.95,93.95,18724.0,71.5756,71.5908,71.2571,71.2571,18724.0
2017-05-19 10:35:00,93.93,94.02,93.9,93.97,19336.0,71.2419,71.3102,71.2192,71.2723,19336.0
2017-05-19 10:40:00,93.91,94.07,93.86,93.98,11976.0,71.2267,71.3481,71.1888,71.2798,11976.0
2017-05-19 10:45:00,93.99,94.27,93.99,94.27,16952.0,71.2874,71.4998,71.2874,71.4998,16952.0
2017-05-19 10:50:00,94.29,94.37,94.08,94.08,15490.0,71.515,71.5756,71.3557,71.3557,15490.0
2017-05-19 10:55:00,94.08,94.15,94.01,94.15,34421.0,71.3557,71.4088,71.3026,71.4088,34421.0
2017-05-19 11:00:00,94.1,94.18,93.92,93.96,31401.0,71.3709,71.4315,71.2343,71.2647,31401.0
2017-05-19 11:05:00,93.97,94.1,93.92,94.05,21861.0,71.2723,71.3709,71.2343,71.3329,21861.0
2017-05-19 11:10:00,94.03,94.11,93.99,94.06,43131.0,71.3178,71.3784,71.2874,71.3405,43131.0
2017-05-19 11:15:00,94.03,94.06,93.9,93.96,21447.0,71.3178,71.3405,71.2192,71.2647,21447.0
2017-05-19 11:20:00,93.96,93.96,93.8,93.93,21231.0,71.2647,71.2647,71.1433,71.2419,21231.0
2017-05-19 11:25:00,93.93,93.95,93.81,93.88,14756.0,71.2419,71.2571,71.1509,71.204,14756.0
2017-05-19 11:30:00,93.87,93.9,93.68,93.9,13931.0,71.1964,71.2192,71.0523,71.2192,13931.0
2017-05-19 11:35:00,93.91,93.92,93.75,93.86,10539.0,71.2267,71.2343,71.1054,71.1888,10539.0
2017-05-19 11:40:00,93.83,93.96,93.78,93.91,10340.0,71.1661,71.2647,71.1281,71.2267,10340.0
2017-05-19 11:45:00,93.93,93.99,93.9,93.95,18387.0,71.2419,71.2874,71.2192,71.2571,18387.0
2017-05-19 11:50:00,93.96,94.04,93.93,93.98,38518.0,71.2647,71.3253,71.2419,71.2798,38518.0
2017-05-19 11:55:00,93.98,93.98,93.83,93.93,19661.0,71.2798,71.2798,71.1661,71.2419,19661.0
2017-05-19 12:00:00,93.95,94.0,93.91,93.93,18944.0,71.2571,71.295,71.2267,71.2419,18944.0
2017-05-19 12:05:00,93.89,94.02,93.88,93.96,24625.0,71.2116,71.3102,71.204,71.2647,24625.0
2017-05-19 12:10:00,93.96,94.09,93.93,93.98,19956.0,71.2647,71.3633,71.2419,71.2798,19956.0
2017-05-19 12:15:00,93.97,93.98,93.87,93.92,10782.0,71.2723,71.2798,71.1964,71.2343,10782.0
2017-05-19 12:20:00,93.9,93.92,93.84,93.89,10836.0,71.2192,71.2343,71.1737,71.2116,10836.0
2017-05-19 12:25:00,93.9,93.9,93.8,93.8,5928.0,71.2192,71.2192,71.1433,71.1433,5928.0
2017-05-19 12:30:00,93.82,93.83,93.75,93.8,11421.0,71.1585,71.1661,71.1054,71.1433,11421.0
2017-05-19 12:35:00,93.83,93.85,93.76,93.8,5378.0,71.1661,71.1812,71.113,71.1433,5378.0
2017-05-19 12:40:00,93.78,93.86,93.78,93.81,5300.0,71.1281,71.1888,71.1281,71.1509,5300.0
2017-05-19 12:45:00,93.81,93.86,93.77,93.86,6072.0,71.1509,71.1888,71.1206,71.1888,6072.0
2017-05-19 12:50:00,93.86,93.92,93.78,93.78,11669.0,71.1888,71.2343,71.1281,71.1281,11669.0
2017-05-19 12:55:00,93.82,93.92,93.82,93.89,10463.0,71.1585,71.2343,71.1585,71.2116,10463.0
2017-05-19 13:00:00,93.85,93.86,93.72,93.77,11245.0,71.1812,71.1888,71.0826,71.1206,11245.0
2017-05-19 13:05:00,93.76,93.76,93.66,93.68,22993.0,71.113,71.113,71.0371,71.0523,22993.0
2017-05-19 13:10:00,93.69,93.72,93.66,93.71,10238.0,71.0599,71.0826,71.0371,71.0751,10238.0
2017-05-19 13:15:00,93.7,93.83,93.7,93.82,13314.0,71.0675,71.1661,71.0675,71.1585,13314.0
2017-05-19 13:20:00,93.81,93.84,93.79,93.84,10936.0,71.1509,71.1737,71.1357,71.1737,10936.0
2017-05-19 13:25:00,93.85,93.96,93.83,93.96,12353.0,71.1812,71.2647,71.1661,71.2647,12353.0
2017-05-19 13:30:00,93.95,93.97,93.88,93.89,8167.0,71.2571,71.2723,71.204,71.2116,8167.0
2017-05-19 13:35:00,93.88,93.98,93.88,93.89,7065.0,71.204,71.2798,71.204,71.2116,7065.0
2017-05-19 13:40:00,93.92,93.97,93.85,93.89,6400.0,71.2343,71.2723,71.1812,71.2116,6400.0
2017-05-19 13:45:00,93.9,93.91,93.87,93.9,33033.0,71.2192,71.2267,71.1964,71.2192,33033.0
2017-05-19 13:50:00,93.9,94.0,93.89,93.92,18746.0,71.2192,71.295,71.2116,71.2343,18746.0
2017-05-19 13:55:00,93.94,94.11,93.94,94.07,11277.0,71.2495,71.3784,71.2495,71.3481,11277.0
2017-05-19 14:00:00,94.06,94.12,93.99,94.05,17899.0,71.3405,71.386,71.2874,71.3329,17899.0
2017-05-19 14:05:00,94.05,94.08,93.97,94.08,34007.0,71.3329,71.3557,71.2723,71.3557,34007.0
2017-05-19 14:10:00,94.08,94.11,94.0,94.06,17654.0,71.3557,71.3784,71.295,71.3405,17654.0
2017-05-19 14:15:00,94.04,94.13,94.01,94.09,32125.0,71.3253,71.3936,71.3026,71.3633,32125.0
2017-05-19 14:20:00,94.08,94.08,93.99,94.05,20582.0,71.3557,71.3557,71.2874,71.3329,20582.0
2017-05-19 14:25:00,94.05,94.07,93.99,94.06,26961.0,71.3329,71.3481,71.2874,71.3405,26961.0
2017-05-19 14:30:00,94.04,94.13,94.0,94.09,31434.0,71.3253,71.3936,71.295,71.3633,31434.0
2017-05-19 14:35:00,94.11,94.12,93.98,94.01,31826.0,71.3784,71.386,71.2798,71.3026,31826.0
2017-05-19 14:40:00,94.02,94.08,93.94,94.0,22189.0,71.3102,71.3557,71.2495,71.295,22189.0
2017-05-19 14:45:00,93.99,94.01,93.93,93.96,27192.0,71.2874,71.3026,71.2419,71.2647,27192.0
2017-05-19 14:50:00,93.96,93.99,93.94,93.94,32346.0,71.2647,71.2874,71.2495,71.2495,32346.0
2017-05-19 14:55:00,93.94,93.96,93.87,93.9,22695.0,71.2495,71.2647,71.1964,71.2192,22695.0
2017-05-19 15:00:00,93.9,93.94,93.75,93.76,25815.0,71.2192,71.2495,71.1054,71.113,25815.0
2017-05-19 15:05:00,93.75,93.81,93.64,93.64,35397.0,71.1054,71.1509,71.022,71.022,35397.0
2017-05-19 15:10:00,93.64,93.7,93.52,93.57,59660.0,71.022,71.0675,70.931,70.9689,59660.0
2017-05-19 15:15:00,93.57,93.69,93.56,93.68,22144.0,70.9689,71.0599,70.9613,71.0523,22144.0
2017-05-19 15:20:00,93.68,93.94,93.68,93.91,29407.0,71.0523,71.2495,71.0523,71.2267,29407.0
2017-05-19 15:25:00,93.91,93.94,93.79,93.83,24549.0,71.2267,71.2495,71.1357,71.1661,24549.0
2017-05-19 15:30:00,93.82,93.88,93.75,93.75,47127.0,71.1585,71.204,71.1054,71.1054,47127.0
2017-05-19 15:35:00,93.73,93.93,93.72,93.92,34285.0,71.0902,71.2419,71.0826,71.2343,34285.0
2017-05-19 15:40:00,93.92,93.93,93.83,93.85,43033.0,71.2343,71.2419,71.1661,71.1812,43033.0
2017-05-19 15:45:00,93.85,94.01,93.85,94.0,75286.0,71.1812,71.3026,71.1812,71.295,75286.0
2017-05-19 15:50:00,93.99,94.02,93.9,93.92,56531.0,71.2874,71.3102,71.2192,71.2343,56531.0
2017-05-19 15:55:00,93.92,93.97,93.77,93.82,248179.0,71.2343,71.2723,71.1206,71.1585,248179.0
2017-05-22 09:30:00,94.13,94.76,94.13,94.6,49096.0,71.3936,71.8714,71.3936,71.7501,49096.0
2017-05-22 09:35:00,94.49,94.59,93.72,93.99,43281.0,71.6667,71.7425,71.0826,71.2874,43281.0
2017-05-22 09:40:00,93.95,93.97,93.79,93.95,17465.0,71.2571,71.2723,71.1357,71.2571,17465.0
2017-05-22 09:45:00,93.98,94.18,93.96,94.07,23987.0,71.2798,71.4315,71.2647,71.3481,23987.0
2017-05-22 09:50:00,94.01,94.05,93.75,93.91,10645.0,71.3026,71.3329,71.1054,71.2267,10645.0
2017-05-22 09:55:00,93.95,93.95,93.67,93.76,9444.0,71.2571,71.2571,71.0447,71.113,9444.0
2017-05-22 10:00:00,93.76,93.79,93.59,93.79,18282.0,71.113,71.1357,70.984,71.1357,18282.0
2017-05-22 10:05:00,93.78,93.97,93.78,93.82,15422.0,71.1281,71.2723,71.1281,71.1585,15422.0
2017-05-22 10:10:00,93.81,93.83,93.65,93.65,12944.0,71.1509,71.1661,71.0295,71.0295,12944.0
2017-05-22 10:15:00,93.66,93.93,93.65,93.73,13957.0,71.0371,71.2419,71.0295,71.0902,13957.0
2017-05-22 10:20:00,93.73,93.77,93.62,93.65,8247.0,71.0902,71.1206,71.0068,71.0295,8247.0
2017-05-22 10:25:00,93.64,93.69,93.48,93.53,22069.0,71.022,71.0599,70.9006,70.9385,22069.0
2017-05-22 10:30:00,93.55,93.7,93.55,93.57,23111.0,70.9537,71.0675,70.9537,70.9689,23111.0
2017-05-22 10:35:00,93.58,93.62,93.47,93.57,14592.0,70.9765,71.0068,70.893,70.9689,14592.0
2017-05-22 10:40:00,93.58,93.63,93.42,93.43,10465.0,70.9765,71.0144,70.8551,70.8627,10465.0
2017-05-22 10:45:00,93.43,93.54,93.33,93.36,12215.0,70.8627,70.9461,70.7868,70.8096,12215.0
2017-05-22 10:50:00,93.33,93.36,93.14,93.36,22126.0,70.7868,70.8096,70.6427,70.8096,22126.0
2017-05-22 10:55:00,93.37,93.37,93.3,93.36,11280.0,70.8172,70.8172,70.7641,70.8096,11280.0
2017-05-22 11:00:00,93.36,93.36,93.26,93.31,12790.0,70.8096,70.8096,70.7338,70.7717,12790.0
2017-05-22 11:05:00,93.29,93.3,93.16,93.2,9655.0,70.7565,70.7641,70.6579,70.6882,9655.0
2017-05-22 11:10:00,93.19,93.26,93.13,93.16,7656.0,70.6807,70.7338,70.6352,70.6579,7656.0
2017-05-22 11:15:00,93.16,93.18,93.01,93.18,14148.0,70.6579,70.6731,70.5441,70.6731,14148.0
2017-05-22 11:20:00,93.14,93.16,92.94,93.1,18707.0,70.6427,70.6579,70.491,70.6124,18707.0
2017-05-22 11:25:00,93.09,93.15,93.07,93.09,9783.0,70.6048,70.6503,70.5896,70.6048,9783.0
2017-05-22 11:30:00,93.12,93.18,93.03,93.03,10187.0,70.6276,70.6731,70.5593,70.5593,10187.0
2017-05-22 11:35:00,93.03,93.04,92.79,92.85,26768.0,70.5593,70.5669,70.3773,70.4228,26768.0
2017-05-22 11:40:00,92.85,92.96,92.83,92.9,18589.0,70.4228,70.5062,70.4076,70.4607,18589.0
2017-05-22 11:45:00,92.9,93.0,92.88,92.98,30427.0,70.4607,70.5366,70.4455,70.5214,30427.0
2017-05-22 11:50:00,92.98,93.17,92.97,93.17,20228.0,70.5214,70.6655,70.5138,70.6655,20228.0
2017-05-22 11:55:00,93.14,93.22,93.07,93.08,29261.0,70.6427,70.7034,70.5896,70.5972,29261.0
2017-05-22 12:00:00,93.08,93.13,93.03,93.06,18850.0,70.5972,70.6352,70.5593,70.5821,18850.0
2017-05-22 12:05:00,93.05,93.05,92.99,93.01,10254.0,70.5745,70.5745,70.529,70.5441,10254.0
2017-05-22 12:10:00,93.03,93.05,92.99,93.02,17290.0,70.5593,70.5745,70.529,70.5517,17290.0
2017-05-22 12:15:00,93.03,93.18,93.0,93.14,14566.0,70.5593,70.6731,70.5366,70.6427,14566.0
2017-05-22 12:20:00,93.14,93.27,93.14,93.25,16929.0,70.6427,70.7413,70.6427,70.7262,16929.0
2017-05-22 12:25:00,93.27,93.34,93.23,93.23,9835.0,70.7413,70.7944,70.711,70.711,9835.0
2017-05-22 12:30:00,93.27,93.3,93.22,93.28,8741.0,70.7413,70.7641,70.7034,70.7489,8741.0
2017-05-22 12:35:00,93.3,93.43,93.3,93.4,20861.0,70.7641,70.8627,70.7641,70.8399,20861.0
2017-05-22 12:40:00,93.39,93.41,93.32,93.33,6474.0,70.8324,70.8475,70.7793,70.7868,6474.0
2017-05-22 12:45:00,93.35,93.38,93.33,93.36,5171.0,70.802,70.8248,70.7868,70.8096,5171.0
2017-05-22 12:50:00,93.35,93.35,93.24,93.3,14328.0,70.802,70.802,70.7186,70.7641,14328.0
2017-05-22 12:55:00,93.31,93.32,93.22,93.23,7779.0,70.7717,70.7793,70.7034,70.711,7779.0
2017-05-22 13:00:00,93.26,93.27,93.2,93.23,21854.0,70.7338,70.7413,70.6882,70.711,21854.0
2017-05-22 13:05:00,93.23,93.38,93.23,93.38,9269.0,70.711,70.8248,70.711,70.8248,9269.0
2017-05-22 13:10:00,93.37,93.41,93.36,93.38,5122.0,70.8172,70.8475,70.8096,70.8248,5122.0
2017-05-22 13:15:00,93.41,93.44,93.33,93.35,13351.0,70.8475,70.8703,70.7868,70.802,13351.0
2017-05-22 13:20:00,93.36,93.38,93.29,93.3,10839.0,70.8096,70.8248,70.7565,70.7641,10839.0
2017-05-22 13:25:00,93.29,93.34,93.27,93.31,21339.0,70.7565,70.7944,70.7413,70.7717,21339.0
2017-05-22 13:30:00,93.31,93.32,93.28,93.32,8177.0,70.7717,70.7793,70.7489,70.7793,8177.0
2017-05-22 13:35:00,93.3,93.33,93.26,93.28,11269.0,70.7641,70.7868,70.7338,70.7489,11269.0
2017-05-22 13:40:00,93.28,93.29,93.25,93.28,9821.0,70.7489,70.7565,70.7262,70.7489,9821.0
2017-05-22 13:45:00,93.27,93.29,93.23,93.25,13472.0,70.7413,70.7565,70.711,70.7262,13472.0
2017-05-22 13:50:00,93.25,93.27,93.19,93.26,27328.0,70.7262,70.7413,70.6807,70.7338,27328.0
2017-05-22 13:55:00,93.27,93.27,93.2,93.23,10990.0,70.7413,70.7413,70.6882,70.711,10990.0
2017-05-22 14:00:00,93.22,93.26,93.19,93.19,6170.0,70.7034,70.7338,70.6807,70.6807,6170.0
2017-05-22 14:05:00,93.2,93.22,93.18,93.22,9208.0,70.6882,70.7034,70.6731,70.7034,9208.0
2017-05-22 14:10:00,93.22,93.3,93.22,93.29,8522.0,70.7034,70.7641,70.7034,70.7565,8522.0
2017-05-22 14:15:00,93.3,93.36,93.24,93.36,9801.0,70.7641,70.8096,70.7186,70.8096,9801.0
2017-05-22 14:20:00,93.36,93.45,93.31,93.4,15426.0,70.8096,70.8779,70.7717,70.8399,15426.0
2017-05-22 14:25:00,93.4,93.5,93.38,93.5,5649.0,70.8399,70.9158,70.8248,70.9158,5649.0
2017-05-22 14:30:00,93.47,93.54,93.47,93.52,11112.0,70.893,70.9461,70.893,70.931,11112.0
2017-05-22 14:35:00,93.51,93.52,93.44,93.51,9723.0,70.9234,70.931,70.8703,70.9234,9723.0
2017-05-22 14:40:00,93.49,93.49,93.33,93.39,14798.0,70.9082,70.9082,70.7868,70.8324,14798.0
2017-05-22 14:45:00,93.39,93.44,93.38,93.44,17964.0,70.8324,70.8703,70.8248,70.8703,17964.0
2017-05-22 14:50:00,93.41,93.41,93.34,93.37,12939.0,70.8475,70.8475,70.7944,70.8172,12939.0
2017-05-22 14:55:00,93.36,93.38,93.3,93.37,6708.0,70.8096,70.8248,70.7641,70.8172,6708.0
2017-05-22 15:00:00,93.36,93.41,93.35,93.41,11571.0,70.8096,70.8475,70.802,70.8475,11571.0
2017-05-22 15:05:00,93.41,93.5,93.38,93.5,12717.0,70.8475,70.9158,70.8248,70.9158,12717.0
2017-05-22 15:10:00,93.5,93.62,93.5,93.6,19890.0,70.9158,71.0068,70.9158,70.9916,19890.0
2017-05-22 15:15:00,93.59,93.71,93.57,93.64,20883.0,70.984,71.0751,70.9689,71.022,20883.0
2017-05-22 15:20:00,93.63,93.63,93.5,93.5,16899.0,71.0144,71.0144,70.9158,70.9158,16899.0
2017-05-22 15:25:00,93.5,93.5,93.33,93.35,26573.0,70.9158,70.9158,70.7868,70.802,26573.0
2017-05-22 15:30:00,93.35,93.42,93.34,93.37,26318.0,70.802,70.8551,70.7944,70.8172,26318.0
2017-05-22 15:35:00,93.37,93.41,93.37,93.38,35415.0,70.8172,70.8475,70.8172,70.8248,35415.0
2017-05-22 15:40:00,93.38,93.4,93.25,93.25,44984.0,70.8248,70.8399,70.7262,70.7262,44984.0
2017-05-22 15:45:00,93.24,93.36,93.2,93.33,52149.0,70.7186,70.8096,70.6882,70.7868,52149.0
2017-05-22 15:50:00,93.34,93.35,93.28,93.32,66225.0,70.7944,70.802,70.7489,70.7793,66225.0
2017-05-22 15:55:00,93.32,93.32,93.03,93.11,152354.0,70.7793,70.7793,70.5593,70.62,152354.0
2017-05-23 09:30:00,93.12,93.2,92.8,92.92,37517.0,70.6276,70.6882,70.3849,70.4759,37517.0
2017-05-23 09:35:00,92.85,93.08,92.8,92.98,51562.0,70.4228,70.5972,70.3849,70.5214,51562.0
2017-05-23 09:40:00,92.98,93.3,92.9,92.9,45940.0,70.5214,70.7641,70.4607,70.4607,45940.0
2017-05-23 09:45:00,92.9,93.27,92.89,93.17,13948.0,70.4607,70.7413,70.4531,70.6655,13948.0
2017-05-23 09:50:00,93.18,93.22,92.89,92.95,11540.0,70.6731,70.7034,70.4531,70.4986,11540.0
2017-05-23 09:55:00,92.94,93.03,92.56,92.61,35761.0,70.491,70.5593,70.2028,70.2408,35761.0
2017-05-23 10:00:00,92.59,92.69,92.43,92.47,32536.0,70.2256,70.3014,70.1042,70.1346,32536.0
2017-05-23 10:05:00,92.48,92.52,92.2,92.27,35235.0,70.1422,70.1725,69.9298,69.9829,35235.0
2017-05-23 10:10:00,92.26,92.36,92.03,92.04,43614.0,69.9753,70.0511,69.8008,69.8084,43614.0
2017-05-23 10:15:00,92.03,92.29,92.01,92.27,77693.0,69.8008,69.998,69.7857,69.9829,77693.0
2017-05-23 10:20:00,92.27,92.33,92.06,92.14,34506.0,69.9829,70.0284,69.8236,69.8843,34506.0
2017-05-23 10:25:00,92.16,92.29,91.97,92.2,30175.0,69.8994,69.998,69.7553,69.9298,30175.0
2017-05-23 10:30:00,92.2,92.24,92.15,92.18,29484.0,69.9298,69.9601,69.8919,69.9146,29484.0
2017-05-23 10:35:00,92.13,92.23,92.13,92.19,19972.0,69.8767,69.9525,69.8767,69.9222,19972.0
2017-05-23 10:40:00,92.19,92.19,92.05,92.06,11816.0,69.9222,69.9222,69.816,69.8236,11816.0
2017-05-23 10:45:00,92.07,92.19,92.04,92.14,34216.0,69.8312,69.9222,69.8084,69.8843,34216.0
2017-05-23 10:50:00,92.15,92.32,92.14,92.31,32028.0,69.8919,70.0208,69.8843,70.0132,32028.0
2017-05-23 10:55:00,92.35,92.46,92.31,92.31,28448.0,70.0436,70.127,70.0132,70.0132,28448.0
2017-05-23 11:00:00,92.31,92.5,92.3,92.37,27473.0,70.0132,70.1573,70.0056,70.0587,27473.0
2017-05-23 11:05:00,92.38,92.55,92.31,92.45,21134.0,70.0663,70.1952,70.0132,70.1194,21134.0
2017-05-23 11:10:00,92.46,92.54,92.35,92.53,23443.0,70.127,70.1877,70.0436,70.1801,23443.0
2017-05-23 11:15:00,92.52,92.59,92.43,92.55,35578.0,70.1725,70.2256,70.1042,70.1952,35578.0
2017-05-23 11:20:00,92.55,92.87,92.55,92.77,17623.0,70.1952,70.438,70.1952,70.3621,17623.0
2017-05-23 11:25:00,92.77,92.93,92.73,92.75,70794.0,70.3621,70.4835,70.3318,70.3469,70794.0
2017-05-23 11:30:00,92.75,92.76,92.64,92.7,18005.0,70.3469,70.3545,70.2635,70.309,18005.0
2017-05-23 11:35:00,92.7,92.81,92.25,92.69,12293.0,70.309,70.3924,69.9677,70.3014,12293.0
2017-05-23 11:40:00,92.72,92.81,92.58,92.63,15852.0,70.3242,70.3924,70.218,70.2559,15852.0
2017-05-23 11:45:00,92.62,92.72,92.58,92.64,14811.0,70.2483,70.3242,70.218,70.2635,14811.0
2017-05-23 11:50:00,92.64,92.78,92.64,92.72,12746.0,70.2635,70.3697,70.2635,70.3242,12746.0
2017-05-23 11:55:00,92.74,92.81,92.68,92.7,11066.0,70.3394,70.3924,70.2938,70.309,11066.0
2017-05-23 12:00:00,92.7,92.75,92.63,92.66,15098.0,70.309,70.3469,70.2559,70.2787,15098.0
2017-05-23 12:05:00,92.64,92.79,92.63,92.75,20489.0,70.2635,70.3773,70.2559,70.3469,20489.0
2017-05-23 12:10:00,92.77,92.83,92.73,92.75,11944.0,70.3621,70.4076,70.3318,70.3469,11944.0
2017-05-23 12:15:00,92.76,92.79,92.65,92.67,8808.0,70.3545,70.3773,70.2711,70.2863,8808.0
2017-05-23 12:20:00,92.69,92.71,92.54,92.54,5426.0,70.3014,70.3166,70.1877,70.1877,5426.0
2017-05-23 12:25:00,92.58,92.62,92.52,92.53,8089.0,70.218,70.2483,70.1725,70.1801,8089.0
2017-05-23 12:30:00,92.51,92.55,92.38,92.38,14694.0,70.1649,70.1952,70.0663,70.0663,14694.0
2017-05-23 12:35:00,92.38,92.44,92.37,92.37,10655.0,70.0663,70.1118,70.0587,70.0587,10655.0
2017-05-23 12:40:00,92.37,92.45,92.29,92.29,10740.0,70.0587,70.1194,69.998,69.998,10740.0
2017-05-23 12:45:00,92.31,92.33,92.17,92.23,14219.0,70.0132,70.0284,69.907,69.9525,14219.0
2017-05-23 12:50:00,92.2,92.32,92.16,92.32,11903.0,69.9298,70.0208,69.8994,70.0208,11903.0
2017-05-23 12:55:00,92.33,92.43,92.31,92.39,10446.0,70.0284,70.1042,70.0132,70.0739,10446.0
2017-05-23 13:00:00,92.36,92.5,92.36,92.36,10475.0,70.0511,70.1573,70.0511,70.0511,10475.0
2017-05-23 13:05:00,92.33,92.45,92.32,92.39,8490.0,70.0284,70.1194,70.0208,70.0739,8490.0
2017-05-23 13:10:00,92.4,92.46,92.38,92.43,4599.0,70.0815,70.127,70.0663,70.1042,4599.0
2017-05-23 13:15:00,92.43,92.56,92.43,92.51,41072.0,70.1042,70.2028,70.1042,70.1649,41072.0
2017-05-23 13:20:00,92.52,92.58,92.48,92.53,13436.0,70.1725,70.218,70.1422,70.1801,13436.0
2017-05-23 13:25:00,92.53,92.57,92.45,92.5,10541.0,70.1801,70.2104,70.1194,70.1573,10541.0
2017-05-23 13:30:00,92.48,92.48,92.43,92.44,3606.0,70.1422,70.1422,70.1042,70.1118,3606.0
2017-05-23 13:35:00,92.44,92.52,92.39,92.4,8963.0,70.1118,70.1725,70.0739,70.0815,8963.0
2017-05-23 13:40:00,92.37,92.43,92.35,92.42,7766.0,70.0587,70.1042,70.0436,70.0966,7766.0
2017-05-23 13:45:00,92.42,92.5,92.4,92.43,6623.0,70.0966,70.1573,70.0815,70.1042,6623.0
2017-05-23 13:50:00,92.42,92.5,92.42,92.48,8266.0,70.0966,70.1573,70.0966,70.1422,8266.0
2017-05-23 13:55:00,92.48,92.52,92.44,92.47,9777.0,70.1422,70.1725,70.1118,70.1346,9777.0
2017-05-23 14:00:00,92.5,92.69,92.49,92.66,8006.0,70.1573,70.3014,70.1497,70.2787,8006.0
2017-05-23 14:05:00,92.68,92.7,92.58,92.62,18502.0,70.2938,70.309,70.218,70.2483,18502.0
2017-05-23 14:10:00,92.62,92.66,92.57,92.61,29797.0,70.2483,70.2787,70.2104,70.2408,29797.0
2017-05-23 14:15:00,92.61,92.65,92.6,92.62,16101.0,70.2408,70.2711,70.2332,70.2483,16101.0
2017-05-23 14:20:00,92.61,92.67,92.6,92.66,53691.0,70.2408,70.2863,70.2332,70.2787,53691.0
2017-05-23 14:25:00,92.66,92.69,92.62,92.66,12442.0,70.2787,70.3014,70.2483,70.2787,12442.0
2017-05-23 14:30:00,92.64,92.64,92.53,92.58,13112.0,70.2635,70.2635,70.1801,70.218,13112.0
2017-05-23 14:35:00,92.56,92.57,92.51,92.55,9631.0,70.2028,70.2104,70.1649,70.1952,9631.0
2017-05-23 14:40:00,92.56,92.62,92.49,92.61,12356.0,70.2028,70.2483,70.1497,70.2408,12356.0
2017-05-23 14:45:00,92.62,92.66,92.59,92.6,19819.0,70.2483,70.2787,70.2256,70.2332,19819.0
2017-05-23 14:50:00,92.62,92.68,92.6,92.65,17801.0,70.2483,70.2938,70.2332,70.2711,17801.0
2017-05-23 14:55:00,92.65,92.66,92.55,92.57,16484.0,70.2711,70.2787,70.1952,70.2104,16484.0
2017-05-23 15:00:00,92.57,92.65,92.57,92.65,12953.0,70.2104,70.2711,70.2104,70.2711,12953.0
2017-05-23 15:05:00,92.65,92.66,92.54,92.65,29175.0,70.2711,70.2787,70.1877,70.2711,29175.0
2017-05-23 15:10:00,92.66,92.75,92.63,92.75,30377.0,70.2787,70.3469,70.2559,70.3469,30377.0
2017-05-23 15:15:00,92.75,92.8,92.66,92.66,57209.0,70.3469,70.3849,70.2787,70.2787,57209.0
2017-05-23 15:20:00,92.65,92.69,92.62,92.69,22726.0,70.2711,70.3014,70.2483,70.3014,22726.0
2017-05-23 15:25:00,92.68,92.69,92.61,92.61,20584.0,70.2938,70.3014,70.2408,70.2408,20584.0
2017-05-23 15:30:00,92.6,92.66,92.5,92.59,37854.0,70.2332,70.2787,70.1573,70.2256,37854.0
2017-05-23 15:35:00,92.6,92.62,92.46,92.56,21870.0,70.2332,70.2483,70.127,70.2028,21870.0
2017-05-23 15:40:00,92.55,92.56,92.43,92.54,27420.0,70.1952,70.2028,70.1042,70.1877,27420.0
2017-05-23 15:45:00,92.53,92.59,92.48,92.5,39822.0,70.1801,70.2256,70.1422,70.1573,39822.0
2017-05-23 15:50:00,92.5,92.58,92.49,92.51,37403.0,70.1573,70.218,70.1497,70.1649,37403.0
2017-05-23 15:55:00,92.51,92.55,92.46,92.53,93504.0,70.1649,70.1952,70.127,70.1801,93504.0
2017-05-24 09:30:00,92.37,92.74,92.31,92.58,42951.0,70.0587,70.3394,70.0132,70.218,42951.0
2017-05-24 09:35:00,92.56,92.62,92.46,92.53,29400.0,70.2028,70.2483,70.127,70.1801,29400.0
2017-05-24 09:40:00,92.55,92.55,92.44,92.5,23484.0,70.1952,70.1952,70.1118,70.1573,23484.0
2017-05-24 09:45:00,92.5,92.63,92.44,92.5,40853.0,70.1573,70.2559,70.1118,70.1573,40853.0
2017-05-24 09:50:00,92.53,92.67,92.49,92.65,20271.0,70.1801,70.2863,70.1497,70.2711,20271.0
2017-05-24 09:55:00,92.67,92.68,92.59,92.65,8842.0,70.2863,70.2938,70.2256,70.2711,8842.0
2017-05-24 10:00:00,92.65,92.69,92.55,92.6,49878.0,70.2711,70.3014,70.1952,70.2332,49878.0
2017-05-24 10:05:00,92.58,92.6,92.49,92.5,28803.0,70.218,70.2332,70.1497,70.1573,28803.0
2017-05-24 10:10:00,92.51,92.74,92.45,92.74,30346.0,70.1649,70.3394,70.1194,70.3394,30346.0
2017-05-24 10:15:00,92.73,92.74,92.6,92.65,9790.0,70.3318,70.3394,70.2332,70.2711,9790.0
2017-05-24 10:20:00,92.67,92.84,92.62,92.84,19807.0,70.2863,70.4152,70.2483,70.4152,19807.0
2017-05-24 10:25:00,92.84,93.0,92.82,92.88,15088.0,70.4152,70.5366,70.4,70.4455,15088.0
2017-05-24 10:30:00,92.89,93.39,92.89,93.2,61016.0,70.4531,70.8324,70.4531,70.6882,61016.0
2017-05-24 10:35:00,93.21,93.22,92.99,93.11,26773.0,70.6958,70.7034,70.529,70.62,26773.0
2017-05-24 10:40:00,93.11,93.36,93.01,93.36,20273.0,70.62,70.8096,70.5441,70.8096,20273.0
2017-05-24 10:45:00,93.37,93.39,93.22,93.28,32113.0,70.8172,70.8324,70.7034,70.7489,32113.0
2017-05-24 10:50:00,93.28,93.28,93.07,93.11,68569.0,70.7489,70.7489,70.5896,70.62,68569.0
2017-05-24 10:55:00,93.11,93.2,93.08,93.08,16945.0,70.62,70.6882,70.5972,70.5972,16945.0
2017-05-24 11:00:00,93.07,93.12,92.64,92.65,39812.0,70.5896,70.6276,70.2635,70.2711,39812.0
2017-05-24 11:05:00,92.63,92.88,92.62,92.75,33205.0,70.2559,70.4455,70.2483,70.3469,33205.0
2017-05-24 11:10:00,92.8,92.8,92.54,92.54,18297.0,70.3849,70.3849,70.1877,70.1877,18297.0
2017-05-24 11:15:00,92.54,92.65,92.48,92.55,20538.0,70.1877,70.2711,70.1422,70.1952,20538.0
2017-05-24 11:20:00,92.55,92.71,92.53,92.69,20311.0,70.1952,70.3166,70.1801,70.3014,20311.0
2017-05-24 11:25:00,92.68,92.78,92.65,92.72,24451.0,70.2938,70.3697,70.2711,70.3242,24451.0
2017-05-24 11:30:00,92.74,92.74,92.54,92.58,39231.0,70.3394,70.3394,70.1877,70.218,39231.0
2017-05-24 11:35:00,92.6,92.6,92.39,92.4,21263.0,70.2332,70.2332,70.0739,70.0815,21263.0
2017-05-24 11:40:00,92.4,92.48,92.37,92.47,28657.0,70.0815,70.1422,70.0587,70.1346,28657.0
2017-05-24 11:45:00,92.46,92.56,92.46,92.53,13383.0,70.127,70.2028,70.127,70.1801,13383.0
2017-05-24 11:50:00,92.54,92.63,92.53,92.57,24416.0,70.1877,70.2559,70.1801,70.2104,24416.0
2017-05-24 11:55:00,92.56,92.57,92.46,92.46,12035.0,70.2028,70.2104,70.127,70.127,12035.0
2017-05-24 12:00:00,92.43,92.49,92.4,92.44,12961.0,70.1042,70.1497,70.0815,70.1118,12961.0
2017-05-24 12:05:00,92.47,92.58,92.45,92.54,19147.0,70.1346,70.218,70.1194,70.1877,19147.0
2017-05-24 12:10:00,92.53,92.59,92.5,92.51,13946.0,70.1801,70.2256,70.1573,70.1649,13946.0
2017-05-24 12:15:00,92.5,92.6,92.44,92.6,45367.0,70.1573,70.2332,70.1118,70.2332,45367.0
2017-05-24 12:20:00,92.6,92.68,92.56,92.66,12083.0,70.2332,70.2938,70.2028,70.2787,12083.0
2017-05-24 12:25:00,92.69,92.73,92.66,92.67,16712.0,70.3014,70.3318,70.2787,70.2863,16712.0
2017-05-24 12:30:00,92.67,92.71,92.61,92.71,21699.0,70.2863,70.3166,70.2408,70.3166,21699.0
2017-05-24 12:35:00,92.7,92.7,92.53,92.6,52841.0,70.309,70.309,70.1801,70.2332,52841.0
2017-05-24 12:40:00,92.64,92.65,92.59,92.59,6948.0,70.2635,70.2711,70.2256,70.2256,6948.0
2017-05-24 12:45:00,92.61,92.61,92.46,92.46,8121.0,70.2408,70.2408,70.127,70.127,8121.0
2017-05-24 12:50:00,92.46,92.46,92.38,92.38,13222.0,70.127,70.127,70.0663,70.0663,13222.0
2017-05-24 12:55:00,92.38,92.43,92.36,92.42,21230.0,70.0663,70.1042,70.0511,70.0966,21230.0
2017-05-24 13:00:00,92.4,92.5,92.38,92.4,42440.0,70.0815,70.1573,70.0663,70.0815,42440.0
2017-05-24 13:05:00,92.42,92.49,92.37,92.49,26288.0,70.0966,70.1497,70.0587,70.1497,26288.0
2017-05-24 13:10:00,92.49,92.54,92.45,92.54,16725.0,70.1497,70.1877,70.1194,70.1877,16725.0
2017-05-24 13:15:00,92.54,92.55,92.46,92.49,35177.0,70.1877,70.1952,70.127,70.1497,35177.0
2017-05-24 13:20:00,92.5,92.58,92.49,92.53,39585.0,70.1573,70.218,70.1497,70.1801,39585.0
2017-05-24 13:25:00,92.55,92.62,92.51,92.58,51544.0,70.1952,70.2483,70.1649,70.218,51544.0
2017-05-24 13:30:00,92.56,92.63,92.54,92.6,30055.0,70.2028,70.2559,70.1877,70.2332,30055.0
2017-05-24 13:35:00,92.61,92.61,92.51,92.53,46159.0,70.2408,70.2408,70.1649,70.1801,46159.0
2017-05-24 13:40:00,92.53,92.55,92.48,92.52,44783.0,70.1801,70.1952,70.1422,70.1725,44783.0
2017-05-24 13:45:00,92.51,92.53,92.47,92.49,30925.0,70.1649,70.1801,70.1346,70.1497,30925.0
2017-05-24 13:50:00,92.49,92.54,92.46,92.5,22840.0,70.1497,70.1877,70.127,70.1573,22840.0
2017-05-24 13:55:00,92.51,92.52,92.48,92.51,6859.0,70.1649,70.1725,70.1422,70.1649,6859.0
2017-05-24 14:00:00,92.51,92.53,92.44,92.44,28571.0,70.1649,70.1801,70.1118,70.1118,28571.0
2017-05-24 14:05:00,92.44,92.63,92.44,92.55,18866.0,70.1118,70.2559,70.1118,70.1952,18866.0
2017-05-24 14:10:00,92.54,92.64,92.52,92.55,21252.0,70.1877,70.2635,70.1725,70.1952,21252.0
2017-05-24 14:15:00,92.56,92.71,92.54,92.71,53248.0,70.2028,70.3166,70.1877,70.3166,53248.0
2017-05-24 14:20:00,92.71,92.71,92.51,92.51,14518.0,70.3166,70.3166,70.1649,70.1649,14518.0
2017-05-24 14:25:00,92.5,92.59,92.49,92.58,11550.0,70.1573,70.2256,70.1497,70.218,11550.0
2017-05-24 14:30:00,92.56,92.58,92.49,92.53,20700.0,70.2028,70.218,70.1497,70.1801,20700.0
2017-05-24 14:35:00,92.51,92.59,92.46,92.56,40706.0,70.1649,70.2256,70.127,70.2028,40706.0
2017-05-24 14:40:00,92.55,92.62,92.51,92.52,15091.0,70.1952,70.2483,70.1649,70.1725,15091.0
2017-05-24 14:45:00,92.51,92.61,92.51,92.59,21018.0,70.1649,70.2408,70.1649,70.2256,21018.0
2017-05-24 14:50:00,92.57,92.62,92.52,92.55,17128.0,70.2104,70.2483,70.1725,70.1952,17128.0
2017-05-24 14:55:00,92.57,92.61,92.51,92.51,17285.0,70.2104,70.2408,70.1649,70.1649,17285.0
2017-05-24 15:00:00,92.52,92.55,92.42,92.46,75983.0,70.1725,70.1952,70.0966,70.127,75983.0
2017-05-24 15:05:00,92.46,92.49,92.34,92.36,96110.0,70.127,70.1497,70.036,70.0511,96110.0
2017-05-24 15:10:00,92.36,92.45,92.33,92.43,33527.0,70.0511,70.1194,70.0284,70.1042,33527.0
2017-05-24 15:15:00,92.44,92.55,92.42,92.55,31941.0,70.1118,70.1952,70.0966,70.1952,31941.0
2017-05-24 15:20:00,92.57,92.69,92.53,92.69,24109.0,70.2104,70.3014,70.1801,70.3014,24109.0
2017-05-24 15:25:00,92.69,92.73,92.63,92.7,29237.0,70.3014,70.3318,70.2559,70.309,29237.0
2017-05-24 15:30:00,92.71,92.71,92.61,92.69,29135.0,70.3166,70.3166,70.2408,70.3014,29135.0
2017-05-24 15:35:00,92.69,92.75,92.68,92.69,28343.0,70.3014,70.3469,70.2938,70.3014,28343.0
2017-05-24 15:40:00,92.69,92.73,92.64,92.64,52880.0,70.3014,70.3318,70.2635,70.2635,52880.0
2017-05-24 15:45:00,92.65,92.68,92.58,92.62,47439.0,70.2711,70.2938,70.218,70.2483,47439.0
2017-05-24 15:50:00,92.62,92.73,92.61,92.68,47760.0,70.2483,70.3318,70.2408,70.2938,47760.0
2017-05-24 15:55:00,92.68,92.72,92.59,92.67,101565.0,70.2938,70.3242,70.2256,70.2863,101565.0
2017-05-25 09:30:00,92.28,92.5,92.0,92.5,43247.0,69.9905,70.1573,69.7781,70.1573,43247.0
2017-05-25 09:35:00,92.57,92.79,92.43,92.71,36071.0,70.2104,70.3773,70.1042,70.3166,36071.0
2017-05-25 09:40:00,92.75,92.94,92.74,92.93,44975.0,70.3469,70.491,70.3394,70.4835,44975.0
2017-05-25 09:45:00,92.93,93.46,92.84,93.41,32406.0,70.4835,70.8854,70.4152,70.8475,32406.0
2017-05-25 09:50:00,93.43,93.57,93.27,93.5,12939.0,70.8627,70.9689,70.7413,70.9158,12939.0
2017-05-25 09:55:00,93.5,93.62,93.23,93.23,11523.0,70.9158,71.0068,70.711,70.711,11523.0
2017-05-25 10:00:00,93.27,93.37,93.0,93.04,11662.0,70.7413,70.8172,70.5366,70.5669,11662.0
2017-05-25 10:05:00,92.97,93.07,92.86,92.89,6761.0,70.5138,70.5896,70.4304,70.4531,6761.0
2017-05-25 10:10:00,92.89,93.15,92.88,92.97,29533.0,70.4531,70.6503,70.4455,70.5138,29533.0
2017-05-25 10:15:00,92.94,93.01,92.72,92.74,6662.0,70.491,70.5441,70.3242,70.3394,6662.0
2017-05-25 10:20:00,92.79,92.81,92.58,92.66,18179.0,70.3773,70.3924,70.218,70.2787,18179.0
2017-05-25 10:25:00,92.68,92.74,92.66,92.66,33988.0,70.2938,70.3394,70.2787,70.2787,33988.0
2017-05-25 10:30:00,92.69,92.82,92.62,92.77,54089.0,70.3014,70.4,70.2483,70.3621,54089.0
2017-05-25 10:35:00,92.75,93.05,92.74,93.05,22450.0,70.3469,70.5745,70.3394,70.5745,22450.0
2017-05-25 10:40:00,93.06,93.11,92.97,92.98,13517.0,70.5821,70.62,70.5138,70.5214,13517.0
2017-05-25 10:45:00,92.97,93.17,92.96,93.14,22090.0,70.5138,70.6655,70.5062,70.6427,22090.0
2017-05-25 10:50:00,93.15,93.16,92.96,92.96,15958.0,70.6503,70.6579,70.5062,70.5062,15958.0
2017-05-25 10:55:00,92.95,92.99,92.61,92.61,27884.0,70.4986,70.529,70.2408,70.2408,27884.0
2017-05-25 11:00:00,92.57,92.63,92.53,92.6,34095.0,70.2104,70.2559,70.1801,70.2332,34095.0
2017-05-25 11:05:00,92.62,92.9,92.61,92.81,12260.0,70.2483,70.4607,70.2408,70.3924,12260.0
2017-05-25 11:10:00,92.82,92.89,92.55,92.56,6054.0,70.4,70.4531,70.1952,70.2028,6054.0
2017-05-25 11:15:00,92.58,92.69,92.52,92.52,10854.0,70.218,70.3014,70.1725,70.1725,10854.0
2017-05-25 11:20:00,92.48,92.57,92.16,92.18,52724.0,70.1422,70.2104,69.8994,69.9146,52724.0
2017-05-25 11:25:00,92.18,92.42,92.0,92.42,14814.0,69.9146,70.0966,69.7781,70.0966,14814.0
2017-05-25 11:30:00,92.39,92.4,91.97,92.0,17253.0,70.0739,70.0815,69.7553,69.7781,17253.0
2017-05-25 11:35:00,92.0,92.06,91.69,91.75,34314.0,69.7781,69.8236,69.543,69.5885,34314.0
2017-05-25 11:40:00,91.7,91.79,91.33,91.34,37789.0,69.5506,69.6188,69.2699,69.2775,37789.0
2017-05-25 11:45:00,91.34,91.69,91.22,91.55,54425.0,69.2775,69.543,69.1865,69.4368,54425.0
2017-05-25 11:50:00,91.57,91.78,91.54,91.59,73074.0,69.452,69.6112,69.4292,69.4671,73074.0
2017-05-25 11:55:00,91.59,91.67,91.46,91.54,22144.0,69.4671,69.5278,69.3685,69.4292,22144.0
2017-05-25 12:00:00,91.54,91.95,91.51,91.95,21030.0,69.4292,69.7402,69.4065,69.7402,21030.0
2017-05-25 12:05:00,91.91,91.91,91.57,91.66,36025.0,69.7098,69.7098,69.452,69.5202,36025.0
2017-05-25 12:10:00,91.65,91.68,91.47,91.48,57042.0,69.5126,69.5354,69.3761,69.3837,57042.0
2017-05-25 12:15:00,91.47,91.49,91.33,91.38,47042.0,69.3761,69.3913,69.2699,69.3079,47042.0
2017-05-25 12:20:00,91.39,91.5,91.33,91.49,22744.0,69.3154,69.3989,69.2699,69.3913,22744.0
2017-05-25 12:25:00,91.49,91.62,91.47,91.56,16545.0,69.3913,69.4899,69.3761,69.4444,16545.0
2017-05-25 12:30:00,91.58,91.71,91.57,91.64,11665.0,69.4595,69.5581,69.452,69.505,11665.0
2017-05-25 12:35:00,91.62,91.69,91.54,91.56,31341.0,69.4899,69.543,69.4292,69.4444,31341.0
2017-05-25 12:40:00,91.56,91.69,91.45,91.63,20490.0,69.4444,69.543,69.3609,69.4975,20490.0
2017-05-25 12:45:00,91.62,91.66,91.54,91.58,9933.0,69.4899,69.5202,69.4292,69.4595,9933.0
2017-05-25 12:50:00,91.59,91.6,91.5,91.5,11804.0,69.4671,69.4747,69.3989,69.3989,11804.0
2017-05-25 12:55:00,91.49,91.49,91.33,91.36,10841.0,69.3913,69.3913,69.2699,69.2927,10841.0
2017-05-25 13:00:00,91.33,91.34,91.14,91.14,44209.0,69.2699,69.2775,69.1258,69.1258,44209.0
2017-05-25 13:05:00,91.16,91.26,91.15,91.24,30402.0,69.141,69.2168,69.1334,69.2017,30402.0
2017-05-25 13:10:00,91.24,91.26,91.15,91.25,28504.0,69.2017,69.2168,69.1334,69.2093,28504.0
2017-05-25 13:15:00,91.25,91.31,91.14,91.26,35659.0,69.2093,69.2548,69.1258,69.2168,35659.0
2017-05-25 13:20:00,91.25,91.29,91.19,91.21,17055.0,69.2093,69.2396,69.1637,69.1789,17055.0
2017-05-25 13:25:00,91.19,91.19,91.07,91.07,11822.0,69.1637,69.1637,69.0727,69.0727,11822.0
2017-05-25 13:30:00,91.07,91.07,90.95,90.98,20560.0,69.0727,69.0727,68.9817,69.0045,20560.0
2017-05-25 13:35:00,90.99,91.01,90.87,90.87,16908.0,69.0121,69.0272,68.921,68.921,16908.0
2017-05-25 13:40:00,90.88,90.94,90.83,90.9,12766.0,68.9286,68.9741,68.8907,68.9438,12766.0
2017-05-25 13:45:00,90.88,90.9,90.73,90.77,21190.0,68.9286,68.9438,68.8149,68.8452,21190.0
2017-05-25 13:50:00,90.77,90.9,90.77,90.85,11892.0,68.8452,68.9438,68.8452,68.9059,11892.0
2017-05-25 13:55:00,90.85,91.18,90.85,91.18,14925.0,68.9059,69.1562,68.9059,69.1562,14925.0
2017-05-25 14:00:00,91.19,91.27,91.16,91.19,16240.0,69.1637,69.2244,69.141,69.1637,16240.0
2017-05-25 14:05:00,91.17,91.29,91.16,91.23,13416.0,69.1486,69.2396,69.141,69.1941,13416.0
2017-05-25 14:10:00,91.24,91.24,91.06,91.09,34658.0,69.2017,69.2017,69.0651,69.0879,34658.0
2017-05-25 14:15:00,91.11,91.16,91.02,91.08,18018.0,69.1031,69.141,69.0348,69.0803,18018.0
2017-05-25 14:20:00,91.08,91.13,91.02,91.07,9949.0,69.0803,69.1182,69.0348,69.0727,9949.0
2017-05-25 14:25:00,91.07,91.12,90.93,90.99,19765.0,69.0727,69.1107,68.9665,69.0121,19765.0
2017-05-25 14:30:00,91.0,91.09,90.94,91.07,16098.0,69.0196,69.0879,68.9741,69.0727,16098.0
2017-05-25 14:35:00,91.06,91.07,90.87,90.9,16456.0,69.0651,69.0727,68.921,68.9438,16456.0
2017-05-25 14:40:00,90.93,90.96,90.72,90.74,52373.0,68.9665,68.9893,68.8073,68.8224,52373.0
2017-05-25 14:45:00,90.74,90.75,90.44,90.51,36449.0,68.8224,68.83,68.5949,68.648,36449.0
2017-05-25 14:50:00,90.52,90.65,90.52,90.65,37419.0,68.6556,68.7542,68.6556,68.7542,37419.0
2017-05-25 14:55:00,90.65,90.71,90.56,90.59,34398.0,68.7542,68.7997,68.6859,68.7087,34398.0
2017-05-25 15:00:00,90.6,90.88,90.6,90.87,25959.0,68.7163,68.9286,68.7163,68.921,25959.0
2017-05-25 15:05:00,90.86,91.05,90.78,91.05,20012.0,68.9135,69.0576,68.8528,69.0576,20012.0
2017-05-25 15:10:00,91.03,91.21,91.0,91.11,25584.0,69.0424,69.1789,69.0196,69.1031,25584.0
2017-05-25 15:15:00,91.11,91.31,91.1,91.26,26138.0,69.1031,69.2548,69.0955,69.2168,26138.0
2017-05-25 15:20:00,91.26,91.32,91.18,91.32,26962.0,69.2168,69.2623,69.1562,69.2623,26962.0
2017-05-25 15:25:00,91.3,91.34,91.23,91.34,23042.0,69.2472,69.2775,69.1941,69.2775,23042.0
2017-05-25 15:30:00,91.33,91.34,91.16,91.16,62897.0,69.2699,69.2775,69.141,69.141,62897.0
2017-05-25 15:35:00,91.14,91.22,91.1,91.14,36216.0,69.1258,69.1865,69.0955,69.1258,36216.0
2017-05-25 15:40:00,91.14,91.14,90.87,90.89,71829.0,69.1258,69.1258,68.921,68.9362,71829.0
2017-05-25 15:45:00,90.89,91.24,90.89,91.21,128042.0,68.9362,69.2017,68.9362,69.1789,128042.0
2017-05-25 15:50:00,91.21,91.24,90.99,91.03,58422.0,69.1789,69.2017,69.0121,69.0424,58422.0
2017-05-25 15:55:00,91.04,91.08,90.97,91.0,90154.0,69.05,69.0803,68.9969,69.0196,90154.0
2017-05-26 09:30:00,91.29,91.29,90.73,91.0,48972.0,69.2396,69.2396,68.8149,69.0196,48972.0
2017-05-26 09:35:00,91.02,91.02,90.71,90.87,18750.0,69.0348,69.0348,68.7997,68.921,18750.0
2017-05-26 09:40:00,90.93,91.25,90.88,91.22,22963.0,68.9665,69.2093,68.9286,69.1865,22963.0
2017-05-26 09:45:00,91.18,91.24,91.01,91.15,21862.0,69.1562,69.2017,69.0272,69.1334,21862.0
2017-05-26 09:50:00,91.1,91.37,91.1,91.26,20694.0,69.0955,69.3003,69.0955,69.2168,20694.0
2017-05-26 09:55:00,91.21,91.21,91.0,91.08,56545.0,69.1789,69.1789,69.0196,69.0803,56545.0
2017-05-26 10:00:00,91.09,91.3,91.05,91.26,39909.0,69.0879,69.2472,69.0576,69.2168,39909.0
2017-05-26 10:05:00,91.26,91.41,91.19,91.21,29574.0,69.2168,69.3306,69.1637,69.1789,29574.0
2017-05-26 10:10:00,91.21,91.29,91.12,91.29,20151.0,69.1789,69.2396,69.1107,69.2396,20151.0
2017-05-26 10:15:00,91.27,91.27,91.06,91.14,22442.0,69.2244,69.2244,69.0651,69.1258,22442.0
2017-05-26 10:20:00,91.14,91.34,91.14,91.29,18246.0,69.1258,69.2775,69.1258,69.2396,18246.0
2017-05-26 10:25:00,91.32,91.32,91.14,91.18,17137.0,69.2623,69.2623,69.1258,69.1562,17137.0
2017-05-26 10:30:00,91.2,91.24,91.0,91.03,14549.0,69.1713,69.2017,69.0196,69.0424,14549.0
2017-05-26 10:35:00,91.04,91.04,90.76,90.82,19872.0,69.05,69.05,68.8376,68.8831,19872.0
2017-05-26 10:40:00,90.84,90.85,90.6,90.62,20173.0,68.8983,68.9059,68.7163,68.7314,20173.0
2017-05-26 10:45:00,90.62,90.62,90.32,90.33,26423.0,68.7314,68.7314,68.5039,68.5115,26423.0
2017-05-26 10:50:00,90.32,90.42,90.23,90.3,28720.0,68.5039,68.5797,68.4356,68.4887,28720.0
2017-05-26 10:55:00,90.31,90.41,90.12,90.34,23888.0,68.4963,68.5721,68.3522,68.5191,23888.0
2017-05-26 11:00:00,90.35,90.53,90.35,90.47,35850.0,68.5266,68.6632,68.5266,68.6177,35850.0
2017-05-26 11:05:00,90.48,90.63,90.47,90.62,20247.0,68.6252,68.739,68.6177,68.7314,20247.0
2017-05-26 11:10:00,90.68,90.75,90.63,90.65,18570.0,68.7769,68.83,68.739,68.7542,18570.0
2017-05-26 11:15:00,90.64,90.72,90.6,90.68,15396.0,68.7466,68.8073,68.7163,68.7769,15396.0
2017-05-26 11:20:00,90.68,90.93,90.68,90.93,18968.0,68.7769,68.9665,68.7769,68.9665,18968.0
2017-05-26 11:25:00,90.95,91.07,90.86,90.92,15342.0,68.9817,69.0727,68.9135,68.959,15342.0
2017-05-26 11:30:00,90.91,90.94,90.76,90.76,10993.0,68.9514,68.9741,68.8376,68.8376,10993.0
2017-05-26 11:35:00,90.78,90.83,90.69,90.76,15024.0,68.8528,68.8907,68.7845,68.8376,15024.0
2017-05-26 11:40:00,90.75,90.81,90.68,90.8,10778.0,68.83,68.8755,68.7769,68.8679,10778.0
2017-05-26 11:45:00,90.8,90.82,90.68,90.74,11234.0,68.8679,68.8831,68.7769,68.8224,11234.0
2017-05-26 11:50:00,90.73,90.75,90.68,90.71,16098.0,68.8149,68.83,68.7769,68.7997,16098.0
2017-05-26 11:55:00,90.7,90.72,90.64,90.68,10218.0,68.7921,68.8073,68.7466,68.7769,10218.0
2017-05-26 12:00:00,90.68,90.82,90.68,90.79,12533.0,68.7769,68.8831,68.7769,68.8604,12533.0
2017-05-26 12:05:00,90.79,91.0,90.79,90.95,26665.0,68.8604,69.0196,68.8604,68.9817,26665.0
2017-05-26 12:10:00,90.96,91.06,90.96,90.98,23877.0,68.9893,69.0651,68.9893,69.0045,23877.0
2017-05-26 12:15:00,90.93,90.97,90.89,90.95,29662.0,68.9665,68.9969,68.9362,68.9817,29662.0
2017-05-26 12:20:00,90.94,91.14,90.94,91.1,20458.0,68.9741,69.1258,68.9741,69.0955,20458.0
2017-05-26 12:25:00,91.1,91.12,90.89,90.89,10073.0,69.0955,69.1107,68.9362,68.9362,10073.0
2017-05-26 12:30:00,90.93,90.94,90.81,90.94,14572.0,68.9665,68.9741,68.8755,68.9741,14572.0
2017-05-26 12:35:00,90.91,90.99,90.89,90.97,8141.0,68.9514,69.0121,68.9362,68.9969,8141.0
2017-05-26 12:40:00,90.97,91.03,90.92,91.01,10467.0,68.9969,69.0424,68.959,69.0272,10467.0
2017-05-26 12:45:00,91.01,91.02,90.92,90.95,10133.0,69.0272,69.0348,68.959,68.9817,10133.0
2017-05-26 12:50:00,90.96,91.05,90.96,91.03,10685.0,68.9893,69.0576,68.9893,69.0424,10685.0
2017-05-26 12:55:00,91.03,91.12,91.01,91.08,9644.0,69.0424,69.1107,69.0272,69.0803,9644.0
2017-05-26 13:00:00,91.11,91.15,91.01,91.01,14342.0,69.1031,69.1334,69.0272,69.0272,14342.0
2017-05-26 13:05:00,91.02,91.05,90.97,91.03,9475.0,69.0348,69.0576,68.9969,69.0424,9475.0
2017-05-26 13:10:00,91.04,91.04,90.95,91.03,9587.0,69.05,69.05,68.9817,69.0424,9587.0
2017-05-26 13:15:00,91.05,91.08,91.0,91.03,7947.0,69.0576,69.0803,69.0196,69.0424,7947.0
2017-05-26 13:20:00,91.03,91.05,91.0,91.02,3670.0,69.0424,69.0576,69.0196,69.0348,3670.0
2017-05-26 13:25:00,91.0,91.0,90.92,90.93,15487.0,69.0196,69.0196,68.959,68.9665,15487.0
2017-05-26 13:30:00,90.93,91.0,90.92,90.96,9802.0,68.9665,69.0196,68.959,68.9893,9802.0
2017-05-26 13:35:00,90.99,90.99,90.92,90.94,7310.0,69.0121,69.0121,68.959,68.9741,7310.0
2017-05-26 13:40:00,90.94,91.12,90.91,91.12,27039.0,68.9741,69.1107,68.9514,69.1107,27039.0
2017-05-26 13:45:00,91.12,91.18,91.1,91.14,12389.0,69.1107,69.1562,69.0955,69.1258,12389.0
2017-05-26 13:50:00,91.13,91.14,91.03,91.06,12258.0,69.1182,69.1258,69.0424,69.0651,12258.0
2017-05-26 13:55:00,91.06,91.16,91.04,91.15,22189.0,69.0651,69.141,69.05,69.1334,22189.0
2017-05-26 14:00:00,91.16,91.19,91.11,91.15,11809.0,69.141,69.1637,69.1031,69.1334,11809.0
2017-05-26 14:05:00,91.17,91.21,91.16,91.19,24957.0,69.1486,69.1789,69.141,69.1637,24957.0
2017-05-26 14:10:00,91.19,91.2,91.14,91.16,25133.0,69.1637,69.1713,69.1258,69.141,25133.0
2017-05-26 14:15:00,91.18,91.22,91.14,91.15,20458.0,69.1562,69.1865,69.1258,69.1334,20458.0
2017-05-26 14:20:00,91.18,91.23,91.15,91.16,13620.0,69.1562,69.1941,69.1334,69.141,13620.0
2017-05-26 14:25:00,91.16,91.28,91.16,91.27,22142.0,69.141,69.232,69.141,69.2244,22142.0
2017-05-26 14:30:00,91.26,91.26,91.14,91.14,11629.0,69.2168,69.2168,69.1258,69.1258,11629.0
2017-05-26 14:35:00,91.14,91.23,91.12,91.23,11097.0,69.1258,69.1941,69.1107,69.1941,11097.0
2017-05-26 14:40:00,91.24,91.27,91.21,91.23,15331.0,69.2017,69.2244,69.1789,69.1941,15331.0
2017-05-26 14:45:00,91.23,91.23,91.12,91.13,15432.0,69.1941,69.1941,69.1107,69.1182,15432.0
2017-05-26 14:50:00,91.14,91.14,91.05,91.08,14767.0,69.1258,69.1258,69.0576,69.0803,14767.0
2017-05-26 14:55:00,91.08,91.11,91.01,91.01,17362.0,69.0803,69.1031,69.0272,69.0272,17362.0
2017-05-26 15:00:00,91.01,91.12,91.01,91.09,14598.0,69.0272,69.1107,69.0272,69.0879,14598.0
2017-05-26 15:05:00,91.1,91.17,91.09,91.13,33783.0,69.0955,69.1486,69.0879,69.1182,33783.0
2017-05-26 15:10:00,91.13,91.13,91.03,91.1,24388.0,69.1182,69.1182,69.0424,69.0955,24388.0
2017-05-26 15:15:00,91.11,91.13,91.08,91.09,30284.0,69.1031,69.1182,69.0803,69.0879,30284.0
2017-05-26 15:20:00,91.08,91.12,91.07,91.07,19827.0,69.0803,69.1107,69.0727,69.0727,19827.0
2017-05-26 15:25:00,91.09,91.19,91.09,91.1,44140.0,69.0879,69.1637,69.0879,69.0955,44140.0
2017-05-26 15:30:00,91.1,91.18,91.1,91.12,21953.0,69.0955,69.1562,69.0955,69.1107,21953.0
2017-05-26 15:35:00,91.13,91.14,91.03,91.03,32194.0,69.1182,69.1258,69.0424,69.0424,32194.0
2017-05-26 15:40:00,91.03,91.17,90.97,91.17,31151.0,69.0424,69.1486,68.9969,69.1486,31151.0
2017-05-26 15:45:00,91.16,91.26,91.15,91.18,36013.0,69.141,69.2168,69.1334,69.1562,36013.0
2017-05-26 15:50:00,91.16,91.22,91.11,91.19,39837.0,69.141,69.1865,69.1031,69.1637,39837.0
2017-05-26 15:55:00,91.18,91.23,91.16,91.21,107395.0,69.1562,69.1941,69.141,69.1789,107395.0
2017-05-30 09:30:00,90.48,90.79,90.31,90.39,64388.0,68.6252,68.8604,68.4963,68.557,64388.0
2017-05-30 09:35:00,90.41,90.6,90.3,90.45,24737.0,68.5721,68.7163,68.4887,68.6025,24737.0
2017-05-30 09:40:00,90.42,90.45,90.14,90.21,36279.0,68.5797,68.6025,68.3674,68.4205,36279.0
2017-05-30 09:45:00,90.21,90.36,89.93,89.98,33571.0,68.4205,68.5342,68.2081,68.246,33571.0
2017-05-30 09:50:00,90.02,90.08,89.92,90.08,37015.0,68.2763,68.3219,68.2005,68.3219,37015.0
2017-05-30 09:55:00,90.08,90.09,89.86,89.98,28987.0,68.3219,68.3294,68.155,68.246,28987.0
2017-05-30 10:00:00,89.99,90.22,89.99,90.18,67707.0,68.2536,68.428,68.2536,68.3977,67707.0
2017-05-30 10:05:00,90.18,90.3,89.69,89.7,62257.0,68.3977,68.4887,68.0261,68.0336,62257.0
2017-05-30 10:10:00,89.69,89.88,89.61,89.68,52411.0,68.0261,68.1702,67.9654,68.0185,52411.0
2017-05-30 10:15:00,89.66,89.74,89.63,89.68,13714.0,68.0033,68.064,67.9806,68.0185,13714.0
2017-05-30 10:20:00,89.68,89.86,89.67,89.67,63651.0,68.0185,68.155,68.0109,68.0109,63651.0
2017-05-30 10:25:00,89.66,89.75,89.48,89.48,22645.0,68.0033,68.0716,67.8668,67.8668,22645.0
2017-05-30 10:30:00,89.48,89.73,89.43,89.73,44305.0,67.8668,68.0564,67.8289,68.0564,44305.0
2017-05-30 10:35:00,89.71,90.05,89.69,90.02,23171.0,68.0412,68.2991,68.0261,68.2763,23171.0
2017-05-30 10:40:00,90.04,90.21,90.03,90.05,54082.0,68.2915,68.4205,68.2839,68.2991,54082.0
2017-05-30 10:45:00,90.03,90.07,89.86,89.91,15423.0,68.2839,68.3143,68.155,68.1929,15423.0
2017-05-30 10:50:00,89.92,90.12,89.9,90.03,16008.0,68.2005,68.3522,68.1853,68.2839,16008.0
2017-05-30 10:55:00,90.02,90.06,89.93,89.93,71851.0,68.2763,68.3067,68.2081,68.2081,71851.0
2017-05-30 11:00:00,89.95,90.03,89.87,89.91,11006.0,68.2233,68.2839,68.1626,68.1929,11006.0
2017-05-30 11:05:00,89.92,89.97,89.76,89.88,8970.0,68.2005,68.2384,68.0791,68.1702,8970.0
2017-05-30 11:10:00,89.86,89.97,89.7,89.9,23305.0,68.155,68.2384,68.0336,68.1853,23305.0
2017-05-30 11:15:00,89.88,89.91,89.82,89.87,8523.0,68.1702,68.1929,68.1247,68.1626,8523.0
2017-05-30 11:20:00,89.85,89.85,89.59,89.61,21236.0,68.1474,68.1474,67.9502,67.9654,21236.0
2017-05-30 11:25:00,89.64,89.74,89.58,89.64,60669.0,67.9881,68.064,67.9426,67.9881,60669.0
2017-05-30 11:30:00,89.64,89.8,89.57,89.67,55158.0,67.9881,68.1095,67.935,68.0109,55158.0
2017-05-30 11:35:00,89.67,89.87,89.64,89.7,38163.0,68.0109,68.1626,67.9881,68.0336,38163.0
2017-05-30 11:40:00,89.67,89.7,89.51,89.59,11346.0,68.0109,68.0336,67.8895,67.9502,11346.0
2017-05-30 11:45:00,89.58,89.65,89.53,89.58,15050.0,67.9426,67.9957,67.9047,67.9426,15050.0
2017-05-30 11:50:00,89.58,89.89,89.57,89.86,24291.0,67.9426,68.1777,67.935,68.155,24291.0
2017-05-30 11:55:00,89.86,90.01,89.85,90.0,39334.0,68.155,68.2688,68.1474,68.2612,39334.0
2017-05-30 12:00:00,90.0,90.25,90.0,90.24,84729.0,68.2612,68.4508,68.2612,68.4432,84729.0
2017-05-30 12:05:00,90.24,90.25,90.08,90.25,34622.0,68.4432,68.4508,68.3219,68.4508,34622.0
2017-05-30 12:10:00,90.25,90.3,90.15,90.2,22985.0,68.4508,68.4887,68.3749,68.4129,22985.0
2017-05-30 12:15:00,90.19,90.3,90.17,90.24,13887.0,68.4053,68.4887,68.3901,68.4432,13887.0
2017-05-30 12:20:00,90.25,90.36,90.18,90.34,14073.0,68.4508,68.5342,68.3977,68.5191,14073.0
2017-05-30 12:25:00,90.36,90.37,90.26,90.35,26749.0,68.5342,68.5418,68.4584,68.5266,26749.0
2017-05-30 12:30:00,90.34,90.44,90.33,90.4,17512.0,68.5191,68.5949,68.5115,68.5646,17512.0
2017-05-30 12:35:00,90.4,90.45,90.38,90.45,12365.0,68.5646,68.6025,68.5494,68.6025,12365.0
2017-05-30 12:40:00,90.43,90.49,90.38,90.46,16610.0,68.5873,68.6328,68.5494,68.6101,16610.0
2017-05-30 12:45:00,90.46,90.58,90.45,90.53,20771.0,68.6101,68.7011,68.6025,68.6632,20771.0
2017-05-30 12:50:00,90.53,90.58,90.52,90.52,11764.0,68.6632,68.7011,68.6556,68.6556,11764.0
2017-05-30 12:55:00,90.51,90.51,90.41,90.41,12728.0,68.648,68.648,68.5721,68.5721,12728.0
2017-05-30 13:00:00,90.41,90.45,90.35,90.35,11409.0,68.5721,68.6025,68.5266,68.5266,11409.0
2017-05-30 13:05:00,90.35,90.39,90.35,90.36,9659.0,68.5266,68.557,68.5266,68.5342,9659.0
2017-05-30 13:10:00,90.35,90.4,90.25,90.26,12854.0,68.5266,68.5646,68.4508,68.4584,12854.0
2017-05-30 13:15:00,90.26,90.28,90.11,90.12,16982.0,68.4584,68.4735,68.3446,68.3522,16982.0
2017-05-30 13:20:00,90.11,90.11,90.01,90.02,15165.0,68.3446,68.3446,68.2688,68.2763,15165.0
2017-05-30 13:25:00,90.01,90.16,90.0,90.16,18334.0,68.2688,68.3825,68.2612,68.3825,18334.0
2017-05-30 13:30:00,90.17,90.22,90.15,90.21,12852.0,68.3901,68.428,68.3749,68.4205,12852.0
2017-05-30 13:35:00,90.21,90.34,90.2,90.3,19560.0,68.4205,68.5191,68.4129,68.4887,19560.0
2017-05-30 13:40:00,90.3,90.34,90.19,90.3,24824.0,68.4887,68.5191,68.4053,68.4887,24824.0
2017-05-30 13:45:00,90.33,90.33,90.22,90.31,20600.0,68.5115,68.5115,68.428,68.4963,20600.0
2017-05-30 13:50:00,90.33,90.44,90.33,90.36,12500.0,68.5115,68.5949,68.5115,68.5342,12500.0
2017-05-30 13:55:00,90.36,90.41,90.31,90.41,13442.0,68.5342,68.5721,68.4963,68.5721,13442.0
2017-05-30 14:00:00,90.41,90.5,90.39,90.4,12943.0,68.5721,68.6404,68.557,68.5646,12943.0
2017-05-30 14:05:00,90.4,90.6,90.38,90.6,17860.0,68.5646,68.7163,68.5494,68.7163,17860.0
2017-05-30 14:10:00,90.58,90.59,90.45,90.48,19516.0,68.7011,68.7087,68.6025,68.6252,19516.0
2017-05-30 14:15:00,90.49,90.58,90.39,90.42,14751.0,68.6328,68.7011,68.557,68.5797,14751.0
2017-05-30 14:20:00,90.42,90.45,90.38,90.41,11777.0,68.5797,68.6025,68.5494,68.5721,11777.0
2017-05-30 14:25:00,90.4,90.4,90.15,90.15,19878.0,68.5646,68.5646,68.3749,68.3749,19878.0
2017-05-30 14:30:00,90.15,90.26,90.14,90.19,12757.0,68.3749,68.4584,68.3674,68.4053,12757.0
2017-05-30 14:35:00,90.19,90.2,90.1,90.14,23005.0,68.4053,68.4129,68.337,68.3674,23005.0
2017-05-30 14:40:00,90.14,90.26,90.14,90.24,14272.0,68.3674,68.4584,68.3674,68.4432,14272.0
2017-05-30 14:45:00,90.26,90.34,90.24,90.29,20746.0,68.4584,68.5191,68.4432,68.4811,20746.0
2017-05-30 14:50:00,90.29,90.29,90.15,90.16,15935.0,68.4811,68.4811,68.3749,68.3825,15935.0
2017-05-30 14:55:00,90.16,90.27,90.11,90.26,29426.0,68.3825,68.466,68.3446,68.4584,29426.0
2017-05-30 15:00:00,90.25,90.33,90.24,90.26,27828.0,68.4508,68.5115,68.4432,68.4584,27828.0
2017-05-30 15:05:00,90.26,90.32,90.11,90.11,37910.0,68.4584,68.5039,68.3446,68.3446,37910.0
2017-05-30 15:10:00,90.12,90.12,90.02,90.04,28249.0,68.3522,68.3522,68.2763,68.2915,28249.0
2017-05-30 15:15:00,90.04,90.1,90.0,90.02,43367.0,68.2915,68.337,68.2612,68.2763,43367.0
2017-05-30 15:20:00,90.02,90.05,90.0,90.02,32661.0,68.2763,68.2991,68.2612,68.2763,32661.0
2017-05-30 15:25:00,90.02,90.02,89.88,89.88,31962.0,68.2763,68.2763,68.1702,68.1702,31962.0
2017-05-30 15:30:00,89.88,89.92,89.82,89.82,37424.0,68.1702,68.2005,68.1247,68.1247,37424.0
2017-05-30 15:35:00,89.83,89.86,89.75,89.76,38751.0,68.1322,68.155,68.0716,68.0791,38751.0
2017-05-30 15:40:00,89.76,89.86,89.7,89.72,51059.0,68.0791,68.155,68.0336,68.0488,51059.0
2017-05-30 15:45:00,89.72,89.81,89.71,89.71,63821.0,68.0488,68.1171,68.0412,68.0412,63821.0
2017-05-30 15:50:00,89.71,89.73,89.56,89.57,76453.0,68.0412,68.0564,67.9275,67.935,76453.0
2017-05-30 15:55:00,89.57,89.65,89.54,89.62,150164.0,67.935,67.9957,67.9123,67.973,150164.0
2017-05-31 09:30:00,88.99,88.99,88.36,88.52,102544.0,67.4951,67.4951,67.0173,67.1387,102544.0
2017-05-31 09:35:00,88.51,89.24,88.51,89.11,40571.0,67.1311,67.6848,67.1311,67.5862,40571.0
2017-05-31 09:40:00,89.12,89.8,89.11,89.79,45975.0,67.5937,68.1095,67.5862,68.1019,45975.0
2017-05-31 09:45:00,89.8,90.16,89.62,90.16,105642.0,68.1095,68.3825,67.973,68.3825,105642.0
2017-05-31 09:50:00,90.16,90.37,90.06,90.37,74131.0,68.3825,68.5418,68.3067,68.5418,74131.0
2017-05-31 09:55:00,90.4,90.56,90.31,90.56,50688.0,68.5646,68.6859,68.4963,68.6859,50688.0
2017-05-31 10:00:00,90.58,90.61,90.24,90.35,59920.0,68.7011,68.7238,68.4432,68.5266,59920.0
2017-05-31 10:05:00,90.35,90.43,90.05,90.09,74183.0,68.5266,68.5873,68.2991,68.3294,74183.0
2017-05-31 10:10:00,90.09,90.44,89.88,90.38,39206.0,68.3294,68.5949,68.1702,68.5494,39206.0
2017-05-31 10:15:00,90.36,90.37,89.87,89.94,57298.0,68.5342,68.5418,68.1626,68.2157,57298.0
2017-05-31 10:20:00,89.96,90.09,89.82,90.09,30909.0,68.2308,68.3294,68.1247,68.3294,30909.0
2017-05-31 10:25:00,90.09,90.36,89.97,90.36,39466.0,68.3294,68.5342,68.2384,68.5342,39466.0
2017-05-31 10:30:00,90.32,90.41,90.16,90.26,25168.0,68.5039,68.5721,68.3825,68.4584,25168.0
2017-05-31 10:35:00,90.29,90.58,90.27,90.37,41582.0,68.4811,68.7011,68.466,68.5418,41582.0
2017-05-31 10:40:00,90.39,90.4,90.2,90.25,13501.0,68.557,68.5646,68.4129,68.4508,13501.0
2017-05-31 10:45:00,90.25,90.36,90.16,90.2,41098.0,68.4508,68.5342,68.3825,68.4129,41098.0
2017-05-31 10:50:00,90.22,90.22,89.92,89.96,35500.0,68.428,68.428,68.2005,68.2308,35500.0
2017-05-31 10:55:00,89.99,90.31,89.96,90.17,32123.0,68.2536,68.4963,68.2308,68.3901,32123.0
2017-05-31 11:00:00,90.14,90.16,89.86,89.89,27354.0,68.3674,68.3825,68.155,68.1777,27354.0
2017-05-31 11:05:00,89.89,90.1,89.86,90.04,43175.0,68.1777,68.337,68.155,68.2915,43175.0
2017-05-31 11:10:00,90.03,90.13,89.85,89.85,40153.0,68.2839,68.3598,68.1474,68.1474,40153.0
2017-05-31 11:15:00,89.82,89.91,89.76,89.8,22612.0,68.1247,68.1929,68.0791,68.1095,22612.0
2017-05-31 11:20:00,89.78,89.99,89.74,89.92,15213.0,68.0943,68.2536,68.064,68.2005,15213.0
2017-05-31 11:25:00,89.93,89.93,89.72,89.78,32088.0,68.2081,68.2081,68.0488,68.0943,32088.0
2017-05-31 11:30:00,89.78,89.79,89.57,89.61,67810.0,68.0943,68.1019,67.935,67.9654,67810.0
2017-05-31 11:35:00,89.61,89.65,89.48,89.54,55934.0,67.9654,67.9957,67.8668,67.9123,55934.0
2017-05-31 11:40:00,89.55,89.59,89.41,89.45,30176.0,67.9199,67.9502,67.8137,67.844,30176.0
2017-05-31 11:45:00,89.45,89.76,89.37,89.62,46287.0,67.844,68.0791,67.7834,67.973,46287.0
2017-05-31 11:50:00,89.58,89.7,89.48,89.62,35759.0,67.9426,68.0336,67.8668,67.973,35759.0
2017-05-31 11:55:00,89.59,89.69,89.42,89.69,27329.0,67.9502,68.0261,67.8213,68.0261,27329.0
2017-05-31 12:00:00,89.68,89.72,89.52,89.72,31244.0,68.0185,68.0488,67.8971,68.0488,31244.0
2017-05-31 12:05:00,89.69,90.03,89.68,89.9,29294.0,68.0261,68.2839,68.0185,68.1853,29294.0
2017-05-31 12:10:00,89.92,90.14,89.91,89.98,26833.0,68.2005,68.3674,68.1929,68.246,26833.0
2017-05-31 12:15:00,89.96,90.01,89.89,89.92,11162.0,68.2308,68.2688,68.1777,68.2005,11162.0
2017-05-31 12:20:00,89.93,89.94,89.72,89.8,9568.0,68.2081,68.2157,68.0488,68.1095,9568.0
2017-05-31 12:25:00,89.8,89.88,89.71,89.71,11117.0,68.1095,68.1702,68.0412,68.0412,11117.0
2017-05-31 12:30:00,89.7,89.82,89.68,89.76,23810.0,68.0336,68.1247,68.0185,68.0791,23810.0
2017-05-31 12:35:00,89.77,89.81,89.75,89.8,9482.0,68.0867,68.1171,68.0716,68.1095,9482.0
2017-05-31 12:40:00,89.81,89.94,89.8,89.89,18532.0,68.1171,68.2157,68.1095,68.1777,18532.0
2017-05-31 12:45:00,89.89,89.92,89.79,89.79,19783.0,68.1777,68.2005,68.1019,68.1019,19783.0
2017-05-31 12:50:00,89.8,89.87,89.73,89.87,16468.0,68.1095,68.1626,68.0564,68.1626,16468.0
2017-05-31 12:55:00,89.86,89.92,89.83,89.89,17268.0,68.155,68.2005,68.1322,68.1777,17268.0
2017-05-31 13:00:00,89.9,89.93,89.81,89.81,10790.0,68.1853,68.2081,68.1171,68.1171,10790.0
2017-05-31 13:05:00,89.82,89.92,89.79,89.88,12941.0,68.1247,68.2005,68.1019,68.1702,12941.0
2017-05-31 13:10:00,89.87,89.91,89.79,89.81,11420.0,68.1626,68.1929,68.1019,68.1171,11420.0
2017-05-31 13:15:00,89.77,89.89,89.75,89.76,16548.0,68.0867,68.1777,68.0716,68.0791,16548.0
2017-05-31 13:20:00,89.75,89.78,89.7,89.75,19357.0,68.0716,68.0943,68.0336,68.0716,19357.0
2017-05-31 13:25:00,89.76,89.85,89.75,89.84,20397.0,68.0791,68.1474,68.0716,68.1398,20397.0
2017-05-31 13:30:00,89.85,89.85,89.75,89.77,19106.0,68.1474,68.1474,68.0716,68.0867,19106.0
2017-05-31 13:35:00,89.77,89.79,89.68,89.74,10843.0,68.0867,68.1019,68.0185,68.064,10843.0
2017-05-31 13:40:00,89.76,89.77,89.65,89.73,8048.0,68.0791,68.0867,67.9957,68.0564,8048.0
2017-05-31 13:45:00,89.71,89.77,89.63,89.77,9789.0,68.0412,68.0867,67.9806,68.0867,9789.0
2017-05-31 13:50:00,89.75,89.76,89.68,89.68,9630.0,68.0716,68.0791,68.0185,68.0185,9630.0
2017-05-31 13:55:00,89.67,89.67,89.6,89.64,8950.0,68.0109,68.0109,67.9578,67.9881,8950.0
2017-05-31 14:00:00,89.63,89.7,89.59,89.67,52112.0,67.9806,68.0336,67.9502,68.0109,52112.0
2017-05-31 14:05:00,89.68,89.83,89.6,89.79,19923.0,68.0185,68.1322,67.9578,68.1019,19923.0
2017-05-31 14:10:00,89.79,89.92,89.71,89.92,27249.0,68.1019,68.2005,68.0412,68.2005,27249.0
2017-05-31 14:15:00,89.92,90.1,89.89,90.06,19142.0,68.2005,68.337,68.1777,68.3067,19142.0
2017-05-31 14:20:00,90.06,90.29,90.05,90.22,32668.0,68.3067,68.4811,68.2991,68.428,32668.0
2017-05-31 14:25:00,90.21,90.22,89.95,89.95,26268.0,68.4205,68.428,68.2233,68.2233,26268.0
2017-05-31 14:30:00,89.95,90.02,89.78,89.83,27458.0,68.2233,68.2763,68.0943,68.1322,27458.0
2017-05-31 14:35:00,89.82,89.84,89.73,89.8,18958.0,68.1247,68.1398,68.0564,68.1095,18958.0
2017-05-31 14:40:00,89.8,89.83,89.64,89.73,17482.0,68.1095,68.1322,67.9881,68.0564,17482.0
2017-05-31 14:45:00,89.73,89.75,89.59,89.66,21894.0,68.0564,68.0716,67.9502,68.0033,21894.0
2017-05-31 14:50:00,89.65,89.75,89.62,89.75,18512.0,67.9957,68.0716,67.973,68.0716,18512.0
2017-05-31 14:55:00,89.76,89.76,89.59,89.64,17116.0,68.0791,68.0791,67.9502,67.9881,17116.0
2017-05-31 15:00:00,89.63,89.88,89.63,89.81,26068.0,67.9806,68.1702,67.9806,68.1171,26068.0
2017-05-31 15:05:00,89.81,89.88,89.74,89.78,41868.0,68.1171,68.1702,68.064,68.0943,41868.0
2017-05-31 15:10:00,89.78,89.91,89.78,89.85,28955.0,68.0943,68.1929,68.0943,68.1474,28955.0
2017-05-31 15:15:00,89.86,89.96,89.84,89.93,38389.0,68.155,68.2308,68.1398,68.2081,38389.0
2017-05-31 15:20:00,89.93,90.13,89.93,90.13,27619.0,68.2081,68.3598,68.2081,68.3598,27619.0
2017-05-31 15:25:00,90.12,90.25,90.11,90.22,42243.0,68.3522,68.4508,68.3446,68.428,42243.0
2017-05-31 15:30:00,90.23,90.31,90.19,90.29,48176.0,68.4356,68.4963,68.4053,68.4811,48176.0
2017-05-31 15:35:00,90.3,90.3,90.13,90.16,42770.0,68.4887,68.4887,68.3598,68.3825,42770.0
2017-05-31 15:40:00,90.16,90.28,90.15,90.28,57763.0,68.3825,68.4735,68.3749,68.4735,57763.0
2017-05-31 15:45:00,90.28,90.5,90.28,90.5,100281.0,68.4735,68.6404,68.4735,68.6404,100281.0
2017-05-31 15:50:00,90.49,90.5,90.25,90.31,119570.0,68.6328,68.6404,68.4508,68.4963,119570.0
2017-05-31 15:55:00,90.32,90.38,90.2,90.31,194518.0,68.5039,68.5494,68.4129,68.4963,194518.0
2017-06-01 09:30:00,90.64,90.64,90.28,90.45,54306.0,68.7466,68.7466,68.4735,68.6025,54306.0
2017-06-01 09:35:00,90.45,90.51,90.12,90.47,30021.0,68.6025,68.648,68.3522,68.6177,30021.0
2017-06-01 09:40:00,90.47,90.75,90.43,90.71,15384.0,68.6177,68.83,68.5873,68.7997,15384.0
2017-06-01 09:45:00,90.69,90.72,90.38,90.38,26048.0,68.7845,68.8073,68.5494,68.5494,26048.0
2017-06-01 09:50:00,90.33,90.33,90.09,90.25,23323.0,68.5115,68.5115,68.3294,68.4508,23323.0
2017-06-01 09:55:00,90.25,90.4,90.13,90.34,23935.0,68.4508,68.5646,68.3598,68.5191,23935.0
2017-06-01 10:00:00,90.32,90.68,90.27,90.63,32866.0,68.5039,68.7769,68.466,68.739,32866.0
2017-06-01 10:05:00,90.69,90.87,90.52,90.57,28204.0,68.7845,68.921,68.6556,68.6935,28204.0
2017-06-01 10:10:00,90.6,90.82,90.53,90.8,26131.0,68.7163,68.8831,68.6632,68.8679,26131.0
2017-06-01 10:15:00,90.76,90.85,90.64,90.68,25258.0,68.8376,68.9059,68.7466,68.7769,25258.0
2017-06-01 10:20:00,90.67,90.84,90.67,90.75,31562.0,68.7693,68.8983,68.7693,68.83,31562.0
2017-06-01 10:25:00,90.74,91.05,90.64,91.05,34554.0,68.8224,69.0576,68.7466,69.0576,34554.0
2017-06-01 10:30:00,91.07,91.12,90.73,90.87,28286.0,69.0727,69.1107,68.8149,68.921,28286.0
2017-06-01 10:35:00,90.84,91.02,90.78,90.86,17864.0,68.8983,69.0348,68.8528,68.9135,17864.0
2017-06-01 10:40:00,90.87,90.91,90.63,90.68,15409.0,68.921,68.9514,68.739,68.7769,15409.0
2017-06-01 10:45:00,90.67,90.69,90.56,90.62,15551.0,68.7693,68.7845,68.6859,68.7314,15551.0
2017-06-01 10:50:00,90.62,90.81,90.56,90.81,16760.0,68.7314,68.8755,68.6859,68.8755,16760.0
2017-06-01 10:55:00,90.8,91.07,90.8,90.94,17752.0,68.8679,69.0727,68.8679,68.9741,17752.0
2017-06-01 11:00:00,91.05,91.13,90.78,90.78,16771.0,69.0576,69.1182,68.8528,68.8528,16771.0
2017-06-01 11:05:00,90.79,91.14,90.77,91.14,24960.0,68.8604,69.1258,68.8452,69.1258,24960.0
2017-06-01 11:10:00,91.15,91.35,91.12,91.27,21194.0,69.1334,69.2851,69.1107,69.2244,21194.0
2017-06-01 11:15:00,91.28,91.38,91.03,91.03,22476.0,69.232,69.3079,69.0424,69.0424,22476.0
2017-06-01 11:20:00,91.06,91.1,90.73,90.78,18599.0,69.0651,69.0955,68.8149,68.8528,18599.0
2017-06-01 11:25:00,90.82,90.88,90.65,90.65,13466.0,68.8831,68.9286,68.7542,68.7542,13466.0
2017-06-01 11:30:00,90.64,90.72,90.6,90.62,8994.0,68.7466,68.8073,68.7163,68.7314,8994.0
2017-06-01 11:35:00,90.68,90.83,90.42,90.51,14448.0,68.7769,68.8907,68.5797,68.648,14448.0
2017-06-01 11:40:00,90.52,90.7,90.42,90.62,16712.0,68.6556,68.7921,68.5797,68.7314,16712.0
2017-06-01 11:45:00,90.62,90.62,90.43,90.54,17306.0,68.7314,68.7314,68.5873,68.6707,17306.0
2017-06-01 11:50:00,90.55,90.82,90.55,90.82,13534.0,68.6783,68.8831,68.6783,68.8831,13534.0
2017-06-01 11:55:00,90.8,90.81,90.67,90.81,15541.0,68.8679,68.8755,68.7693,68.8755,15541.0
2017-06-01 12:00:00,90.77,90.88,90.77,90.86,7300.0,68.8452,68.9286,68.8452,68.9135,7300.0
2017-06-01 12:05:00,90.81,90.97,90.81,90.9,10951.0,68.8755,68.9969,68.8755,68.9438,10951.0
2017-06-01 12:10:00,90.87,90.99,90.86,90.96,7900.0,68.921,69.0121,68.9135,68.9893,7900.0
2017-06-01 12:15:00,90.96,90.97,90.79,90.8,10089.0,68.9893,68.9969,68.8604,68.8679,10089.0
2017-06-01 12:20:00,90.79,90.85,90.73,90.79,13448.0,68.8604,68.9059,68.8149,68.8604,13448.0
2017-06-01 12:25:00,90.76,90.79,90.71,90.74,9208.0,68.8376,68.8604,68.7997,68.8224,9208.0
2017-06-01 12:30:00,90.75,90.76,90.65,90.72,15861.0,68.83,68.8376,68.7542,68.8073,15861.0
2017-06-01 12:35:00,90.7,90.71,90.61,90.69,12456.0,68.7921,68.7997,68.7238,68.7845,12456.0
2017-06-01 12:40:00,90.69,90.83,90.69,90.83,13254.0,68.7845,68.8907,68.7845,68.8907,13254.0
2017-06-01 12:45:00,90.83,90.88,90.73,90.73,17739.0,68.8907,68.9286,68.8149,68.8149,17739.0
2017-06-01 12:50:00,90.73,90.8,90.7,90.72,12283.0,68.8149,68.8679,68.7921,68.8073,12283.0
2017-06-01 12:55:00,90.71,90.8,90.71,90.73,9318.0,68.7997,68.8679,68.7997,68.8149,9318.0
2017-06-01 13:00:00,90.71,90.78,90.67,90.67,7961.0,68.7997,68.8528,68.7693,68.7693,7961.0
2017-06-01 13:05:00,90.67,90.83,90.67,90.75,21217.0,68.7693,68.8907,68.7693,68.83,21217.0
2017-06-01 13:10:00,90.73,90.75,90.69,90.7,9580.0,68.8149,68.83,68.7845,68.7921,9580.0
2017-06-01 13:15:00,90.7,90.72,90.63,90.67,17052.0,68.7921,68.8073,68.739,68.7693,17052.0
2017-06-01 13:20:00,90.68,90.73,90.65,90.67,9403.0,68.7769,68.8149,68.7542,68.7693,9403.0
2017-06-01 13:25:00,90.68,90.74,90.64,90.64,10722.0,68.7769,68.8224,68.7466,68.7466,10722.0
2017-06-01 13:30:00,90.64,90.66,90.5,90.51,14947.0,68.7466,68.7618,68.6404,68.648,14947.0
2017-06-01 13:35:00,90.54,90.54,90.44,90.44,19747.0,68.6707,68.6707,68.5949,68.5949,19747.0
2017-06-01 13:40:00,90.45,90.49,90.39,90.49,16396.0,68.6025,68.6328,68.557,68.6328,16396.0
2017-06-01 13:45:00,90.48,90.59,90.48,90.51,11939.0,68.6252,68.7087,68.6252,68.648,11939.0
2017-06-01 13:50:00,90.49,90.54,90.45,90.48,14751.0,68.6328,68.6707,68.6025,68.6252,14751.0
2017-06-01 13:55:00,90.48,90.48,90.37,90.37,7872.0,68.6252,68.6252,68.5418,68.5418,7872.0
2017-06-01 14:00:00,90.4,90.44,90.35,90.41,8700.0,68.5646,68.5949,68.5266,68.5721,8700.0
2017-06-01 14:05:00,90.38,90.44,90.32,90.44,13938.0,68.5494,68.5949,68.5039,68.5949,13938.0
2017-06-01 14:10:00,90.44,90.5,90.36,90.37,13405.0,68.5949,68.6404,68.5342,68.5418,13405.0
2017-06-01 14:15:00,90.38,90.38,90.25,90.32,11060.0,68.5494,68.5494,68.4508,68.5039,11060.0
2017-06-01 14:20:00,90.3,90.4,90.29,90.39,10463.0,68.4887,68.5646,68.4811,68.557,10463.0
2017-06-01 14:25:00,90.36,90.36,90.16,90.2,17898.0,68.5342,68.5342,68.3825,68.4129,17898.0
2017-06-01 14:30:00,90.2,90.2,90.0,90.01,13425.0,68.4129,68.4129,68.2612,68.2688,13425.0
2017-06-01 14:35:00,90.01,90.05,89.85,89.86,20056.0,68.2688,68.2991,68.1474,68.155,20056.0
2017-06-01 14:40:00,89.88,90.05,89.88,89.97,20984.0,68.1702,68.2991,68.1702,68.2384,20984.0
2017-06-01 14:45:00,89.98,90.23,89.98,90.23,15508.0,68.246,68.4356,68.246,68.4356,15508.0
2017-06-01 14:50:00,90.24,90.25,90.16,90.16,21122.0,68.4432,68.4508,68.3825,68.3825,21122.0
2017-06-01 14:55:00,90.15,90.21,90.14,90.17,20802.0,68.3749,68.4205,68.3674,68.3901,20802.0
2017-06-01 15:00:00,90.17,90.17,89.87,89.88,26448.0,68.3901,68.3901,68.1626,68.1702,26448.0
2017-06-01 15:05:00,89.87,89.89,89.73,89.84,39161.0,68.1626,68.1777,68.0564,68.1398,39161.0
2017-06-01 15:10:00,89.84,90.0,89.82,89.93,18583.0,68.1398,68.2612,68.1247,68.2081,18583.0
2017-06-01 15:15:00,89.92,89.93,89.83,89.9,21803.0,68.2005,68.2081,68.1322,68.1853,21803.0
2017-06-01 15:20:00,89.91,89.94,89.8,89.93,29386.0,68.1929,68.2157,68.1095,68.2081,29386.0
2017-06-01 15:25:00,89.93,89.98,89.92,89.96,53107.0,68.2081,68.246,68.2005,68.2308,53107.0
2017-06-01 15:30:00,89.95,90.08,89.85,90.07,31840.0,68.2233,68.3219,68.1474,68.3143,31840.0
2017-06-01 15:35:00,90.06,90.18,89.95,89.98,24994.0,68.3067,68.3977,68.2233,68.246,24994.0
2017-06-01 15:40:00,89.99,90.06,89.83,89.94,41401.0,68.2536,68.3067,68.1322,68.2157,41401.0
2017-06-01 15:45:00,89.94,90.12,89.92,90.07,44649.0,68.2157,68.3522,68.2005,68.3143,44649.0
2017-06-01 15:50:00,90.08,90.33,90.07,90.27,95350.0,68.3219,68.5115,68.3143,68.466,95350.0
2017-06-01 15:55:00,90.27,90.4,90.17,90.37,179812.0,68.466,68.5646,68.3901,68.5418,179812.0
2017-06-02 09:30:00,90.04,90.2,89.83,90.09,49650.0,68.2915,68.4129,68.1322,68.3294,49650.0
2017-06-02 09:35:00,90.09,90.22,89.92,90.06,34569.0,68.3294,68.428,68.2005,68.3067,34569.0
2017-06-02 09:40:00,90.06,90.45,89.99,90.45,19522.0,68.3067,68.6025,68.2536,68.6025,19522.0
2017-06-02 09:45:00,90.45,90.55,90.3,90.44,19232.0,68.6025,68.6783,68.4887,68.5949,19232.0
2017-06-02 09:50:00,90.36,90.58,90.31,90.49,14237.0,68.5342,68.7011,68.4963,68.6328,14237.0
2017-06-02 09:55:00,90.48,90.49,90.19,90.29,24272.0,68.6252,68.6328,68.4053,68.4811,24272.0
2017-06-02 10:00:00,90.29,90.31,89.98,90.02,26753.0,68.4811,68.4963,68.246,68.2763,26753.0
2017-06-02 10:05:00,90.02,90.03,89.76,89.82,23052.0,68.2763,68.2839,68.0791,68.1247,23052.0
2017-06-02 10:10:00,89.83,89.83,89.68,89.79,25415.0,68.1322,68.1322,68.0185,68.1019,25415.0
2017-06-02 10:15:00,89.83,89.83,89.71,89.8,13831.0,68.1322,68.1322,68.0412,68.1095,13831.0
2017-06-02 10:20:00,89.8,89.95,89.79,89.88,12528.0,68.1095,68.2233,68.1019,68.1702,12528.0
2017-06-02 10:25:00,89.91,89.92,89.67,89.82,18711.0,68.1929,68.2005,68.0109,68.1247,18711.0
2017-06-02 10:30:00,89.83,89.95,89.73,89.73,13688.0,68.1322,68.2233,68.0564,68.0564,13688.0
2017-06-02 10:35:00,89.72,89.77,89.61,89.75,16838.0,68.0488,68.0867,67.9654,68.0716,16838.0
2017-06-02 10:40:00,89.72,89.8,89.58,89.65,26131.0,68.0488,68.1095,67.9426,67.9957,26131.0
2017-06-02 10:45:00,89.68,89.68,89.47,89.47,16888.0,68.0185,68.0185,67.8592,67.8592,16888.0
2017-06-02 10:50:00,89.49,89.49,89.32,89.37,14797.0,67.8744,67.8744,67.7454,67.7834,14797.0
2017-06-02 10:55:00,89.33,89.33,89.16,89.17,14903.0,67.753,67.753,67.6241,67.6317,14903.0
2017-06-02 11:00:00,89.16,89.27,89.1,89.21,24561.0,67.6241,67.7075,67.5786,67.662,24561.0
2017-06-02 11:05:00,89.23,89.24,89.01,89.04,22056.0,67.6772,67.6848,67.5103,67.5331,22056.0
2017-06-02 11:10:00,89.08,89.26,88.94,89.14,40979.0,67.5634,67.6999,67.4572,67.6089,40979.0
2017-06-02 11:15:00,89.15,89.37,89.15,89.31,21050.0,67.6165,67.7834,67.6165,67.7378,21050.0
2017-06-02 11:20:00,89.31,89.44,89.29,89.38,51102.0,67.7378,67.8364,67.7227,67.7909,51102.0
2017-06-02 11:25:00,89.43,89.6,89.37,89.39,46278.0,67.8289,67.9578,67.7834,67.7985,46278.0
2017-06-02 11:30:00,89.39,89.46,89.34,89.38,20049.0,67.7985,67.8516,67.7606,67.7909,20049.0
2017-06-02 11:35:00,89.38,89.48,89.34,89.44,18966.0,67.7909,67.8668,67.7606,67.8364,18966.0
2017-06-02 11:40:00,89.47,89.52,89.34,89.34,25378.0,67.8592,67.8971,67.7606,67.7606,25378.0
2017-06-02 11:45:00,89.33,89.41,89.23,89.38,21335.0,67.753,67.8137,67.6772,67.7909,21335.0
2017-06-02 11:50:00,89.34,89.48,89.33,89.44,17364.0,67.7606,67.8668,67.753,67.8364,17364.0
2017-06-02 11:55:00,89.43,89.51,89.32,89.45,13964.0,67.8289,67.8895,67.7454,67.844,13964.0
2017-06-02 12:00:00,89.45,89.56,89.42,89.52,10125.0,67.844,67.9275,67.8213,67.8971,10125.0
2017-06-02 12:05:00,89.55,89.59,89.48,89.59,4450.0,67.9199,67.9502,67.8668,67.9502,4450.0
2017-06-02 12:10:00,89.61,89.68,89.53,89.63,9786.0,67.9654,68.0185,67.9047,67.9806,9786.0
2017-06-02 12:15:00,89.58,89.94,89.58,89.93,74935.0,67.9426,68.2157,67.9426,68.2081,74935.0
2017-06-02 12:20:00,89.96,90.14,89.93,90.12,39962.0,68.2308,68.3674,68.2081,68.3522,39962.0
2017-06-02 12:25:00,90.1,90.19,90.03,90.19,19224.0,68.337,68.4053,68.2839,68.4053,19224.0
2017-06-02 12:30:00,90.18,90.2,90.04,90.06,30113.0,68.3977,68.4129,68.2915,68.3067,30113.0
2017-06-02 12:35:00,90.09,90.12,89.96,90.1,14279.0,68.3294,68.3522,68.2308,68.337,14279.0
2017-06-02 12:40:00,90.08,90.15,89.99,90.05,13297.0,68.3219,68.3749,68.2536,68.2991,13297.0
2017-06-02 12:45:00,90.04,90.18,90.03,90.11,25961.0,68.2915,68.3977,68.2839,68.3446,25961.0
2017-06-02 12:50:00,90.08,90.15,90.03,90.11,24926.0,68.3219,68.3749,68.2839,68.3446,24926.0
2017-06-02 12:55:00,90.09,90.12,89.97,89.98,12581.0,68.3294,68.3522,68.2384,68.246,12581.0
2017-06-02 13:00:00,89.97,90.08,89.86,89.9,22853.0,68.2384,68.3219,68.155,68.1853,22853.0
2017-06-02 13:05:00,89.9,90.0,89.83,89.92,30556.0,68.1853,68.2612,68.1322,68.2005,30556.0
2017-06-02 13:10:00,89.91,89.92,89.81,89.84,49864.0,68.1929,68.2005,68.1171,68.1398,49864.0
2017-06-02 13:15:00,89.86,90.03,89.86,90.03,10951.0,68.155,68.2839,68.155,68.2839,10951.0
2017-06-02 13:20:00,90.04,90.06,89.86,89.89,15023.0,68.2915,68.3067,68.155,68.1777,15023.0
2017-06-02 13:25:00,89.89,89.89,89.81,89.84,12334.0,68.1777,68.1777,68.1171,68.1398,12334.0
2017-06-02 13:30:00,89.84,89.99,89.84,89.99,12703.0,68.1398,68.2536,68.1398,68.2536,12703.0
2017-06-02 13:35:00,90.0,90.07,89.95,89.98,13049.0,68.2612,68.3143,68.2233,68.246,13049.0
2017-06-02 13:40:00,89.94,90.04,89.94,89.99,9988.0,68.2157,68.2915,68.2157,68.2536,9988.0
2017-06-02 13:45:00,89.97,90.04,89.87,89.89,18130.0,68.2384,68.2915,68.1626,68.1777,18130.0
2017-06-02 13:50:00,89.88,89.93,89.84,89.86,13141.0,68.1702,68.2081,68.1398,68.155,13141.0
2017-06-02 13:55:00,89.89,89.95,89.84,89.95,12393.0,68.1777,68.2233,68.1398,68.2233,12393.0
2017-06-02 14:00:00,89.93,89.93,89.85,89.92,12143.0,68.2081,68.2081,68.1474,68.2005,12143.0
2017-06-02 14:05:00,89.88,89.89,89.7,89.73,13812.0,68.1702,68.1777,68.0336,68.0564,13812.0
2017-06-02 14:10:00,89.71,89.76,89.68,89.72,9743.0,68.0412,68.0791,68.0185,68.0488,9743.0
2017-06-02 14:15:00,89.71,89.75,89.68,89.7,14487.0,68.0412,68.0716,68.0185,68.0336,14487.0
2017-06-02 14:20:00,89.69,89.75,89.61,89.71,14875.0,68.0261,68.0716,67.9654,68.0412,14875.0
2017-06-02 14:25:00,89.72,89.78,89.6,89.63,19450.0,68.0488,68.0943,67.9578,67.9806,19450.0
2017-06-02 14:30:00,89.65,89.72,89.63,89.65,33175.0,67.9957,68.0488,67.9806,67.9957,33175.0
2017-06-02 14:35:00,89.65,89.69,89.61,89.63,14495.0,67.9957,68.0261,67.9654,67.9806,14495.0
2017-06-02 14:40:00,89.65,89.74,89.64,89.74,12966.0,67.9957,68.064,67.9881,68.064,12966.0
2017-06-02 14:45:00,89.76,89.83,89.7,89.77,26668.0,68.0791,68.1322,68.0336,68.0867,26668.0
2017-06-02 14:50:00,89.79,89.82,89.75,89.76,12952.0,68.1019,68.1247,68.0716,68.0791,12952.0
2017-06-02 14:55:00,89.76,89.78,89.7,89.73,12512.0,68.0791,68.0943,68.0336,68.0564,12512.0
2017-06-02 15:00:00,89.77,89.78,89.67,89.68,18346.0,68.0867,68.0943,68.0109,68.0185,18346.0
2017-06-02 15:05:00,89.68,89.68,89.58,89.58,12009.0,68.0185,68.0185,67.9426,67.9426,12009.0
2017-06-02 15:10:00,89.58,89.64,89.54,89.64,16490.0,67.9426,67.9881,67.9123,67.9881,16490.0
2017-06-02 15:15:00,89.65,89.69,89.5,89.51,65948.0,67.9957,68.0261,67.882,67.8895,65948.0
2017-06-02 15:20:00,89.52,89.64,89.52,89.63,27449.0,67.8971,67.9881,67.8971,67.9806,27449.0
2017-06-02 15:25:00,89.63,89.63,89.51,89.54,21947.0,67.9806,67.9806,67.8895,67.9123,21947.0
2017-06-02 15:30:00,89.51,89.65,89.51,89.61,33836.0,67.8895,67.9957,67.8895,67.9654,33836.0
2017-06-02 15:35:00,89.61,89.73,89.6,89.69,32950.0,67.9654,68.0564,67.9578,68.0261,32950.0
2017-06-02 15:40:00,89.7,89.75,89.6,89.62,35583.0,68.0336,68.0716,67.9578,67.973,35583.0
2017-06-02 15:45:00,89.62,89.66,89.56,89.58,49647.0,67.973,68.0033,67.9275,67.9426,49647.0
2017-06-02 15:50:00,89.59,89.62,89.55,89.55,62245.0,67.9502,67.973,67.9199,67.9199,62245.0
2017-06-02 15:55:00,89.54,89.67,89.48,89.65,247547.0,67.9123,68.0109,67.8668,67.9957,247547.0
2017-06-05 09:30:00,89.12,89.56,88.99,89.12,77860.0,67.5937,67.9275,67.4951,67.5937,77860.0
2017-06-05 09:35:00,89.12,89.43,89.01,89.11,33527.0,67.5937,67.8289,67.5103,67.5862,33527.0
2017-06-05 09:40:00,89.15,89.4,89.05,89.05,27358.0,67.6165,67.8061,67.5406,67.5406,27358.0
2017-06-05 09:45:00,89.11,89.17,88.76,88.84,20932.0,67.5862,67.6317,67.3207,67.3814,20932.0
2017-06-05 09:50:00,88.84,89.1,88.83,89.09,27013.0,67.3814,67.5786,67.3738,67.571,27013.0
2017-06-05 09:55:00,89.1,89.21,88.94,89.17,21373.0,67.5786,67.662,67.4572,67.6317,21373.0
2017-06-05 10:00:00,89.19,89.56,89.19,89.43,33949.0,67.6468,67.9275,67.6468,67.8289,33949.0
2017-06-05 10:05:00,89.42,89.63,89.39,89.53,20683.0,67.8213,67.9806,67.7985,67.9047,20683.0
2017-06-05 10:10:00,89.52,89.55,89.3,89.46,15445.0,67.8971,67.9199,67.7303,67.8516,15445.0
2017-06-05 10:15:00,89.44,89.55,89.32,89.32,8117.0,67.8364,67.9199,67.7454,67.7454,8117.0
2017-06-05 10:20:00,89.28,89.3,89.17,89.21,12727.0,67.7151,67.7303,67.6317,67.662,12727.0
2017-06-05 10:25:00,89.2,89.46,89.18,89.34,18604.0,67.6544,67.8516,67.6392,67.7606,18604.0
2017-06-05 10:30:00,89.36,89.39,89.19,89.3,18488.0,67.7758,67.7985,67.6468,67.7303,18488.0
2017-06-05 10:35:00,89.32,89.4,89.16,89.21,132194.0,67.7454,67.8061,67.6241,67.662,132194.0
2017-06-05 10:40:00,89.21,89.22,89.12,89.22,11199.0,67.662,67.6696,67.5937,67.6696,11199.0
2017-06-05 10:45:00,89.2,89.21,89.09,89.13,10383.0,67.6544,67.662,67.571,67.6013,10383.0
2017-06-05 10:50:00,89.14,89.15,88.95,88.95,9135.0,67.6089,67.6165,67.4648,67.4648,9135.0
2017-06-05 10:55:00,88.95,88.96,88.76,88.82,22253.0,67.4648,67.4724,67.3207,67.3662,22253.0
2017-06-05 11:00:00,88.8,88.8,88.64,88.74,24867.0,67.351,67.351,67.2297,67.3055,24867.0
2017-06-05 11:05:00,88.73,88.95,88.63,88.78,18800.0,67.2979,67.4648,67.2221,67.3359,18800.0
2017-06-05 11:10:00,88.79,88.8,88.63,88.7,22164.0,67.3434,67.351,67.2221,67.2752,22164.0
2017-06-05 11:15:00,88.67,88.7,88.6,88.63,28216.0,67.2524,67.2752,67.1993,67.2221,28216.0
2017-06-05 11:20:00,88.59,88.76,88.59,88.67,13649.0,67.1918,67.3207,67.1918,67.2524,13649.0
2017-06-05 11:25:00,88.65,88.67,88.52,88.65,15392.0,67.2373,67.2524,67.1387,67.2373,15392.0
2017-06-05 11:30:00,88.68,88.87,88.68,88.81,14703.0,67.26,67.4041,67.26,67.3586,14703.0
2017-06-05 11:35:00,88.84,88.9,88.73,88.85,10633.0,67.3814,67.4269,67.2979,67.389,10633.0
2017-06-05 11:40:00,88.84,88.95,88.79,88.79,9408.0,67.3814,67.4648,67.3434,67.3434,9408.0
2017-06-05 11:45:00,88.8,88.83,88.71,88.74,13121.0,67.351,67.3738,67.2828,67.3055,13121.0
2017-06-05 11:50:00,88.76,88.93,88.75,88.93,10165.0,67.3207,67.4496,67.3131,67.4496,10165.0
2017-06-05 11:55:00,88.93,88.98,88.85,88.93,8580.0,67.4496,67.4876,67.389,67.4496,8580.0
2017-06-05 12:00:00,88.95,89.13,88.94,89.12,6219.0,67.4648,67.6013,67.4572,67.5937,6219.0
2017-06-05 12:05:00,89.18,89.24,89.1,89.22,8299.0,67.6392,67.6848,67.5786,67.6696,8299.0
2017-06-05 12:10:00,89.24,89.34,89.21,89.34,8478.0,67.6848,67.7606,67.662,67.7606,8478.0
2017-06-05 12:15:00,89.34,89.36,89.23,89.31,12297.0,67.7606,67.7758,67.6772,67.7378,12297.0
2017-06-05 12:20:00,89.31,89.35,89.25,89.27,11144.0,67.7378,67.7682,67.6923,67.7075,11144.0
2017-06-05 12:25:00,89.3,89.37,89.18,89.25,25570.0,67.7303,67.7834,67.6392,67.6923,25570.0
2017-06-05 12:30:00,89.25,89.34,89.24,89.24,10618.0,67.6923,67.7606,67.6848,67.6848,10618.0
2017-06-05 12:35:00,89.26,89.35,89.24,89.25,8937.0,67.6999,67.7682,67.6848,67.6923,8937.0
2017-06-05 12:40:00,89.25,89.33,89.2,89.33,12254.0,67.6923,67.753,67.6544,67.753,12254.0
2017-06-05 12:45:00,89.34,89.34,89.22,89.26,7610.0,67.7606,67.7606,67.6696,67.6999,7610.0
2017-06-05 12:50:00,89.29,89.37,89.23,89.23,12951.0,67.7227,67.7834,67.6772,67.6772,12951.0
2017-06-05 12:55:00,89.22,89.37,89.21,89.32,9480.0,67.6696,67.7834,67.662,67.7454,9480.0
2017-06-05 13:00:00,89.34,89.46,89.27,89.44,12138.0,67.7606,67.8516,67.7075,67.8364,12138.0
2017-06-05 13:05:00,89.45,89.45,89.32,89.34,8957.0,67.844,67.844,67.7454,67.7606,8957.0
2017-06-05 13:10:00,89.33,89.47,89.29,89.43,16059.0,67.753,67.8592,67.7227,67.8289,16059.0
2017-06-05 13:15:00,89.42,89.47,89.35,89.37,9354.0,67.8213,67.8592,67.7682,67.7834,9354.0
2017-06-05 13:20:00,89.39,89.52,89.37,89.47,33892.0,67.7985,67.8971,67.7834,67.8592,33892.0
2017-06-05 13:25:00,89.47,89.5,89.42,89.49,26292.0,67.8592,67.882,67.8213,67.8744,26292.0
2017-06-05 13:30:00,89.5,89.5,89.36,89.38,29646.0,67.882,67.882,67.7758,67.7909,29646.0
2017-06-05 13:35:00,89.39,89.46,89.39,89.46,7300.0,67.7985,67.8516,67.7985,67.8516,7300.0
2017-06-05 13:40:00,89.47,89.47,89.35,89.4,15787.0,67.8592,67.8592,67.7682,67.8061,15787.0
2017-06-05 13:45:00,89.39,89.41,89.33,89.36,7102.0,67.7985,67.8137,67.753,67.7758,7102.0
2017-06-05 13:50:00,89.36,89.42,89.35,89.37,10201.0,67.7758,67.8213,67.7682,67.7834,10201.0
2017-06-05 13:55:00,89.4,89.5,89.37,89.48,8664.0,67.8061,67.882,67.7834,67.8668,8664.0
2017-06-05 14:00:00,89.49,89.55,89.47,89.51,7938.0,67.8744,67.9199,67.8592,67.8895,7938.0
2017-06-05 14:05:00,89.53,89.53,89.36,89.4,11814.0,67.9047,67.9047,67.7758,67.8061,11814.0
2017-06-05 14:10:00,89.4,89.41,89.34,89.37,13677.0,67.8061,67.8137,67.7606,67.7834,13677.0
2017-06-05 14:15:00,89.38,89.42,89.28,89.35,26368.0,67.7909,67.8213,67.7151,67.7682,26368.0
2017-06-05 14:20:00,89.35,89.41,89.25,89.37,21628.0,67.7682,67.8137,67.6923,67.7834,21628.0
2017-06-05 14:25:00,89.39,89.43,89.31,89.39,17108.0,67.7985,67.8289,67.7378,67.7985,17108.0
2017-06-05 14:30:00,89.38,89.4,89.29,89.33,16780.0,67.7909,67.8061,67.7227,67.753,16780.0
2017-06-05 14:35:00,89.31,89.47,89.31,89.46,21684.0,67.7378,67.8592,67.7378,67.8516,21684.0
2017-06-05 14:40:00,89.47,89.47,89.36,89.37,22275.0,67.8592,67.8592,67.7758,67.7834,22275.0
2017-06-05 14:45:00,89.37,89.39,89.26,89.26,31103.0,67.7834,67.7985,67.6999,67.6999,31103.0
2017-06-05 14:50:00,89.26,89.31,89.23,89.29,18342.0,67.6999,67.7378,67.6772,67.7227,18342.0
2017-06-05 14:55:00,89.27,89.37,89.2,89.36,46867.0,67.7075,67.7834,67.6544,67.7758,46867.0
2017-06-05 15:00:00,89.37,89.47,89.36,89.36,11985.0,67.7834,67.8592,67.7758,67.7758,11985.0
2017-06-05 15:05:00,89.35,89.45,89.35,89.43,10202.0,67.7682,67.844,67.7682,67.8289,10202.0
2017-06-05 15:10:00,89.4,89.5,89.39,89.49,19854.0,67.8061,67.882,67.7985,67.8744,19854.0
2017-06-05 15:15:00,89.48,89.49,89.42,89.45,29459.0,67.8668,67.8744,67.8213,67.844,29459.0
2017-06-05 15:20:00,89.44,89.47,89.38,89.43,42905.0,67.8364,67.8592,67.7909,67.8289,42905.0
2017-06-05 15:25:00,89.43,89.46,89.37,89.46,20971.0,67.8289,67.8516,67.7834,67.8516,20971.0
2017-06-05 15:30:00,89.45,89.47,89.38,89.39,30662.0,67.844,67.8592,67.7909,67.7985,30662.0
2017-06-05 15:35:00,89.38,89.42,89.32,89.34,29782.0,67.7909,67.8213,67.7454,67.7606,29782.0
2017-06-05 15:40:00,89.34,89.35,89.26,89.29,53389.0,67.7606,67.7682,67.6999,67.7227,53389.0
2017-06-05 15:45:00,89.27,89.33,89.17,89.21,91070.0,67.7075,67.753,67.6317,67.662,91070.0
2017-06-05 15:50:00,89.2,89.3,89.2,89.23,72982.0,67.6544,67.7303,67.6544,67.6772,72982.0
2017-06-05 15:55:00,89.23,89.24,89.13,89.21,120925.0,67.6772,67.6848,67.6013,67.662,120925.0
2017-06-06 09:30:00,89.1,89.28,88.9,89.13,41101.0,67.5786,67.7151,67.4269,67.6013,41101.0
2017-06-06 09:35:00,89.11,89.11,88.77,88.94,18220.0,67.5862,67.5862,67.3283,67.4572,18220.0
2017-06-06 09:40:00,88.94,89.04,88.88,88.96,45659.0,67.4572,67.5331,67.4117,67.4724,45659.0
2017-06-06 09:45:00,88.93,89.02,88.77,88.99,23450.0,67.4496,67.5179,67.3283,67.4951,23450.0
2017-06-06 09:50:00,88.98,88.98,88.78,88.85,15990.0,67.4876,67.4876,67.3359,67.389,15990.0
2017-06-06 09:55:00,88.87,89.17,88.87,89.12,27162.0,67.4041,67.6317,67.4041,67.5937,27162.0
2017-06-06 10:00:00,89.12,89.36,89.02,89.3,32427.0,67.5937,67.7758,67.5179,67.7303,32427.0
2017-06-06 10:05:00,89.31,89.34,89.07,89.08,15341.0,67.7378,67.7606,67.5558,67.5634,15341.0
2017-06-06 10:10:00,89.11,89.11,89.0,89.03,16937.0,67.5862,67.5862,67.5027,67.5255,16937.0
2017-06-06 10:15:00,89.02,89.16,89.0,89.03,18179.0,67.5179,67.6241,67.5027,67.5255,18179.0
2017-06-06 10:20:00,89.03,89.04,88.86,88.86,41346.0,67.5255,67.5331,67.3965,67.3965,41346.0
2017-06-06 10:25:00,88.86,89.06,88.85,89.06,17383.0,67.3965,67.5482,67.389,67.5482,17383.0
2017-06-06 10:30:00,89.09,89.09,88.83,88.9,16020.0,67.571,67.571,67.3738,67.4269,16020.0
2017-06-06 10:35:00,88.91,88.93,88.8,88.84,20919.0,67.4345,67.4496,67.351,67.3814,20919.0
2017-06-06 10:40:00,88.83,88.9,88.78,88.86,17968.0,67.3738,67.4269,67.3359,67.3965,17968.0
2017-06-06 10:45:00,88.84,88.96,88.83,88.95,12208.0,67.3814,67.4724,67.3738,67.4648,12208.0
2017-06-06 10:50:00,88.97,88.99,88.9,88.98,12775.0,67.48,67.4951,67.4269,67.4876,12775.0
2017-06-06 10:55:00,88.99,89.01,88.93,89.01,14973.0,67.4951,67.5103,67.4496,67.5103,14973.0
2017-06-06 11:00:00,89.01,89.02,88.94,88.94,12031.0,67.5103,67.5179,67.4572,67.4572,12031.0
2017-06-06 11:05:00,88.97,89.1,88.94,89.08,21474.0,67.48,67.5786,67.4572,67.5634,21474.0
2017-06-06 11:10:00,89.08,89.14,89.02,89.12,28890.0,67.5634,67.6089,67.5179,67.5937,28890.0
2017-06-06 11:15:00,89.14,89.15,88.93,88.95,18554.0,67.6089,67.6165,67.4496,67.4648,18554.0
2017-06-06 11:20:00,88.97,88.99,88.91,88.96,9914.0,67.48,67.4951,67.4345,67.4724,9914.0
2017-06-06 11:25:00,88.97,89.08,88.97,89.06,11271.0,67.48,67.5634,67.48,67.5482,11271.0
2017-06-06 11:30:00,89.07,89.22,89.05,89.2,11802.0,67.5558,67.6696,67.5406,67.6544,11802.0
2017-06-06 11:35:00,89.23,89.51,89.19,89.48,14801.0,67.6772,67.8895,67.6468,67.8668,14801.0
2017-06-06 11:40:00,89.5,89.73,89.49,89.49,11887.0,67.882,68.0564,67.8744,67.8744,11887.0
2017-06-06 11:45:00,89.51,89.67,89.5,89.52,5920.0,67.8895,68.0109,67.882,67.8971,5920.0
2017-06-06 11:50:00,89.53,89.59,89.34,89.34,10946.0,67.9047,67.9502,67.7606,67.7606,10946.0
2017-06-06 11:55:00,89.36,89.41,89.23,89.25,9364.0,67.7758,67.8137,67.6772,67.6923,9364.0
2017-06-06 12:00:00,89.21,89.24,89.14,89.22,9451.0,67.662,67.6848,67.6089,67.6696,9451.0
2017-06-06 12:05:00,89.2,89.29,89.19,89.28,11600.0,67.6544,67.7227,67.6468,67.7151,11600.0
2017-06-06 12:10:00,89.27,89.59,89.25,89.51,11510.0,67.7075,67.9502,67.6923,67.8895,11510.0
2017-06-06 12:15:00,89.51,89.63,89.45,89.52,10858.0,67.8895,67.9806,67.844,67.8971,10858.0
2017-06-06 12:20:00,89.55,89.55,89.4,89.47,7026.0,67.9199,67.9199,67.8061,67.8592,7026.0
2017-06-06 12:25:00,89.47,89.53,89.42,89.45,9840.0,67.8592,67.9047,67.8213,67.844,9840.0
2017-06-06 12:30:00,89.44,89.44,89.34,89.34,8740.0,67.8364,67.8364,67.7606,67.7606,8740.0
2017-06-06 12:35:00,89.36,89.44,89.31,89.42,15819.0,67.7758,67.8364,67.7378,67.8213,15819.0
2017-06-06 12:40:00,89.43,89.71,89.39,89.66,22262.0,67.8289,68.0412,67.7985,68.0033,22262.0
2017-06-06 12:45:00,89.68,89.8,89.62,89.69,12694.0,68.0185,68.1095,67.973,68.0261,12694.0
2017-06-06 12:50:00,89.7,89.74,89.66,89.67,13673.0,68.0336,68.064,68.0033,68.0109,13673.0
2017-06-06 12:55:00,89.66,89.68,89.54,89.62,32128.0,68.0033,68.0185,67.9123,67.973,32128.0
2017-06-06 13:00:00,89.63,89.73,89.63,89.69,14573.0,67.9806,68.0564,67.9806,68.0261,14573.0
2017-06-06 13:05:00,89.71,89.81,89.7,89.75,22732.0,68.0412,68.1171,68.0336,68.0716,22732.0
2017-06-06 13:10:00,89.73,89.9,89.71,89.9,15501.0,68.0564,68.1853,68.0412,68.1853,15501.0
2017-06-06 13:15:00,89.9,90.1,89.88,90.08,48600.0,68.1853,68.337,68.1702,68.3219,48600.0
2017-06-06 13:20:00,90.08,90.12,90.05,90.05,16051.0,68.3219,68.3522,68.2991,68.2991,16051.0
2017-06-06 13:25:00,90.05,90.16,90.04,90.13,13985.0,68.2991,68.3825,68.2915,68.3598,13985.0
2017-06-06 13:30:00,90.13,90.16,90.0,90.04,24193.0,68.3598,68.3825,68.2612,68.2915,24193.0
2017-06-06 13:35:00,90.04,90.11,90.0,90.11,18766.0,68.2915,68.3446,68.2612,68.3446,18766.0
2017-06-06 13:40:00,90.1,90.14,90.01,90.06,15246.0,68.337,68.3674,68.2688,68.3067,15246.0
2017-06-06 13:45:00,90.05,90.16,90.03,90.11,22740.0,68.2991,68.3825,68.2839,68.3446,22740.0
2017-06-06 13:50:00,90.07,90.13,90.03,90.06,16598.0,68.3143,68.3598,68.2839,68.3067,16598.0
2017-06-06 13:55:00,90.06,90.19,90.01,90.17,32786.0,68.3067,68.4053,68.2688,68.3901,32786.0
2017-06-06 14:00:00,90.18,90.45,90.16,90.41,24752.0,68.3977,68.6025,68.3825,68.5721,24752.0
2017-06-06 14:05:00,90.39,90.47,90.35,90.39,17340.0,68.557,68.6177,68.5266,68.557,17340.0
2017-06-06 14:10:00,90.38,90.57,90.38,90.54,21390.0,68.5494,68.6935,68.5494,68.6707,21390.0
2017-06-06 14:15:00,90.57,90.74,90.49,90.67,39592.0,68.6935,68.8224,68.6328,68.7693,39592.0
2017-06-06 14:20:00,90.67,90.77,90.66,90.7,48433.0,68.7693,68.8452,68.7618,68.7921,48433.0
2017-06-06 14:25:00,90.68,90.8,90.61,90.73,36576.0,68.7769,68.8679,68.7238,68.8149,36576.0
2017-06-06 14:30:00,90.73,90.85,90.64,90.84,39835.0,68.8149,68.9059,68.7466,68.8983,39835.0
2017-06-06 14:35:00,90.84,90.87,90.59,90.62,38184.0,68.8983,68.921,68.7087,68.7314,38184.0
2017-06-06 14:40:00,90.62,90.73,90.62,90.68,26851.0,68.7314,68.8149,68.7314,68.7769,26851.0
2017-06-06 14:45:00,90.67,90.79,90.64,90.77,41987.0,68.7693,68.8604,68.7466,68.8452,41987.0
2017-06-06 14:50:00,90.77,90.84,90.72,90.82,49252.0,68.8452,68.8983,68.8073,68.8831,49252.0
2017-06-06 14:55:00,90.83,90.87,90.8,90.87,31931.0,68.8907,68.921,68.8679,68.921,31931.0
2017-06-06 15:00:00,90.87,91.06,90.87,91.02,56750.0,68.921,69.0651,68.921,69.0348,56750.0
2017-06-06 15:05:00,91.01,91.03,90.63,90.63,37277.0,69.0272,69.0424,68.739,68.739,37277.0
2017-06-06 15:10:00,90.61,90.62,90.52,90.57,30578.0,68.7238,68.7314,68.6556,68.6935,30578.0
2017-06-06 15:15:00,90.58,90.71,90.56,90.67,32725.0,68.7011,68.7997,68.6859,68.7693,32725.0
2017-06-06 15:20:00,90.69,90.88,90.68,90.84,29258.0,68.7845,68.9286,68.7769,68.8983,29258.0
2017-06-06 15:25:00,90.84,90.91,90.82,90.9,38620.0,68.8983,68.9514,68.8831,68.9438,38620.0
2017-06-06 15:30:00,90.89,90.89,90.7,90.83,51846.0,68.9362,68.9362,68.7921,68.8907,51846.0
2017-06-06 15:35:00,90.83,90.88,90.78,90.86,39463.0,68.8907,68.9286,68.8528,68.9135,39463.0
2017-06-06 15:40:00,90.85,90.94,90.79,90.93,58116.0,68.9059,68.9741,68.8604,68.9665,58116.0
2017-06-06 15:45:00,90.92,91.0,90.85,90.99,99605.0,68.959,69.0196,68.9059,69.0121,99605.0
2017-06-06 15:50:00,91.0,91.03,90.89,90.9,116932.0,69.0196,69.0424,68.9362,68.9438,116932.0
2017-06-06 15:55:00,90.9,90.98,90.83,90.86,181813.0,68.9438,69.0045,68.8907,68.9135,181813.0
2017-06-07 09:30:00,90.22,90.74,90.16,90.46,29258.0,68.428,68.8224,68.3825,68.6101,29258.0
2017-06-07 09:35:00,90.54,90.71,90.41,90.55,8779.0,68.6707,68.7997,68.5721,68.6783,8779.0
2017-06-07 09:40:00,90.55,90.88,90.55,90.81,22898.0,68.6783,68.9286,68.6783,68.8755,22898.0
2017-06-07 09:45:00,90.88,90.94,90.57,90.59,15365.0,68.9286,68.9741,68.6935,68.7087,15365.0
2017-06-07 09:50:00,90.59,90.81,90.57,90.57,14867.0,68.7087,68.8755,68.6935,68.6935,14867.0
2017-06-07 09:55:00,90.54,90.62,90.42,90.57,22511.0,68.6707,68.7314,68.5797,68.6935,22511.0
2017-06-07 10:00:00,90.62,90.73,90.43,90.43,23556.0,68.7314,68.8149,68.5873,68.5873,23556.0
2017-06-07 10:05:00,90.45,90.58,90.41,90.55,41550.0,68.6025,68.7011,68.5721,68.6783,41550.0
2017-06-07 10:10:00,90.52,90.74,90.52,90.67,14850.0,68.6556,68.8224,68.6556,68.7693,14850.0
2017-06-07 10:15:00,90.66,90.76,90.45,90.45,21659.0,68.7618,68.8376,68.6025,68.6025,21659.0
2017-06-07 10:20:00,90.47,90.54,90.32,90.51,13550.0,68.6177,68.6707,68.5039,68.648,13550.0
2017-06-07 10:25:00,90.47,90.55,90.35,90.48,9368.0,68.6177,68.6783,68.5266,68.6252,9368.0
2017-06-07 10:30:00,90.46,90.46,89.36,89.67,126994.0,68.6101,68.6101,67.7758,68.0109,126994.0
2017-06-07 10:35:00,89.61,89.61,89.08,89.35,66036.0,67.9654,67.9654,67.5634,67.7682,66036.0
2017-06-07 10:40:00,89.28,89.59,89.19,89.21,39257.0,67.7151,67.9502,67.6468,67.662,39257.0
2017-06-07 10:45:00,89.24,89.48,89.09,89.17,63226.0,67.6848,67.8668,67.571,67.6317,63226.0
2017-06-07 10:50:00,89.17,89.32,89.03,89.18,88385.0,67.6317,67.7454,67.5255,67.6392,88385.0
2017-06-07 10:55:00,89.19,89.28,89.05,89.19,42070.0,67.6468,67.7151,67.5406,67.6468,42070.0
2017-06-07 11:00:00,89.21,89.21,88.75,88.86,49894.0,67.662,67.662,67.3131,67.3965,49894.0
2017-06-07 11:05:00,88.89,89.07,88.65,89.04,27508.0,67.4193,67.5558,67.2373,67.5331,27508.0
2017-06-07 11:10:00,89.03,89.11,88.88,89.11,35177.0,67.5255,67.5862,67.4117,67.5862,35177.0
2017-06-07 11:15:00,89.08,89.12,88.9,88.95,17281.0,67.5634,67.5937,67.4269,67.4648,17281.0
2017-06-07 11:20:00,88.97,89.06,88.88,88.94,25201.0,67.48,67.5482,67.4117,67.4572,25201.0
2017-06-07 11:25:00,88.9,88.9,88.56,88.67,43221.0,67.4269,67.4269,67.169,67.2524,43221.0
2017-06-07 11:30:00,88.65,88.82,88.55,88.66,32711.0,67.2373,67.3662,67.1614,67.2448,32711.0
2017-06-07 11:35:00,88.66,88.69,88.26,88.27,76740.0,67.2448,67.2676,66.9415,66.949,76740.0
2017-06-07 11:40:00,88.27,88.39,87.83,87.88,92681.0,66.949,67.0401,66.6153,66.6532,92681.0
2017-06-07 11:45:00,87.88,88.06,87.84,87.97,33398.0,66.6532,66.7898,66.6229,66.7215,33398.0
2017-06-07 11:50:00,87.95,87.96,87.79,87.91,46319.0,66.7063,66.7139,66.585,66.676,46319.0
2017-06-07 11:55:00,87.93,88.08,87.84,88.06,29548.0,66.6912,66.8049,66.6229,66.7898,29548.0
2017-06-07 12:00:00,88.08,88.28,88.0,88.2,101270.0,66.8049,66.9566,66.7443,66.896,101270.0
2017-06-07 12:05:00,88.2,88.47,88.2,88.42,14508.0,66.896,67.1007,66.896,67.0628,14508.0
2017-06-07 12:10:00,88.42,88.47,88.28,88.31,17057.0,67.0628,67.1007,66.9566,66.9794,17057.0
2017-06-07 12:15:00,88.31,88.31,88.18,88.2,39123.0,66.9794,66.9794,66.8808,66.896,39123.0
2017-06-07 12:20:00,88.2,88.22,88.17,88.2,50541.0,66.896,66.9111,66.8732,66.896,50541.0
2017-06-07 12:25:00,88.2,88.24,88.09,88.13,33940.0,66.896,66.9263,66.8125,66.8429,33940.0
2017-06-07 12:30:00,88.14,88.14,87.84,87.87,28915.0,66.8504,66.8504,66.6229,66.6457,28915.0
2017-06-07 12:35:00,87.85,87.86,87.59,87.64,53196.0,66.6305,66.6381,66.4333,66.4712,53196.0
2017-06-07 12:40:00,87.67,87.72,87.61,87.63,25150.0,66.494,66.5319,66.4485,66.4636,25150.0
2017-06-07 12:45:00,87.63,87.63,87.41,87.5,60509.0,66.4636,66.4636,66.2968,66.365,60509.0
2017-06-07 12:50:00,87.52,87.71,87.52,87.62,29799.0,66.3802,66.5243,66.3802,66.4561,29799.0
2017-06-07 12:55:00,87.62,87.84,87.57,87.81,36096.0,66.4561,66.6229,66.4181,66.6002,36096.0
2017-06-07 13:00:00,87.83,87.83,87.72,87.77,23896.0,66.6153,66.6153,66.5319,66.5698,23896.0
2017-06-07 13:05:00,87.78,87.83,87.76,87.76,10331.0,66.5774,66.6153,66.5622,66.5622,10331.0
2017-06-07 13:10:00,87.79,87.79,87.7,87.75,17043.0,66.585,66.585,66.5167,66.5546,17043.0
2017-06-07 13:15:00,87.74,87.76,87.56,87.58,22977.0,66.5471,66.5622,66.4105,66.4257,22977.0
2017-06-07 13:20:00,87.57,87.71,87.51,87.69,8222.0,66.4181,66.5243,66.3726,66.5091,8222.0
2017-06-07 13:25:00,87.71,87.84,87.71,87.84,34888.0,66.5243,66.6229,66.5243,66.6229,34888.0
2017-06-07 13:30:00,87.84,87.87,87.68,87.72,35237.0,66.6229,66.6457,66.5016,66.5319,35237.0
2017-06-07 13:35:00,87.71,87.84,87.7,87.83,47194.0,66.5243,66.6229,66.5167,66.6153,47194.0
2017-06-07 13:40:00,87.83,87.86,87.66,87.8,41167.0,66.6153,66.6381,66.4864,66.5926,41167.0
2017-06-07 13:45:00,87.81,87.97,87.74,87.92,54510.0,66.6002,66.7215,66.5471,66.6836,54510.0
2017-06-07 13:50:00,87.91,87.91,87.82,87.91,22314.0,66.676,66.676,66.6077,66.676,22314.0
2017-06-07 13:55:00,87.92,88.04,87.8,87.87,40347.0,66.6836,66.7746,66.5926,66.6457,40347.0
2017-06-07 14:00:00,87.9,88.0,87.89,87.92,28943.0,66.6684,66.7443,66.6608,66.6836,28943.0
2017-06-07 14:05:00,87.89,88.01,87.79,88.01,31934.0,66.6608,66.7518,66.585,66.7518,31934.0
2017-06-07 14:10:00,87.99,88.24,87.99,88.18,32617.0,66.7367,66.9263,66.7367,66.8808,32617.0
2017-06-07 14:15:00,88.19,88.37,88.18,88.37,22490.0,66.8884,67.0249,66.8808,67.0249,22490.0
2017-06-07 14:20:00,88.37,88.41,88.18,88.26,49811.0,67.0249,67.0552,66.8808,66.9415,49811.0
2017-06-07 14:25:00,88.28,88.33,88.08,88.26,56826.0,66.9566,66.9946,66.8049,66.9415,56826.0
2017-06-07 14:30:00,88.28,88.63,88.28,88.58,108041.0,66.9566,67.2221,66.9566,67.1842,108041.0
2017-06-07 14:35:00,88.58,88.63,88.36,88.45,77150.0,67.1842,67.2221,67.0173,67.0856,77150.0
2017-06-07 14:40:00,88.45,88.49,88.27,88.36,33439.0,67.0856,67.1159,66.949,67.0173,33439.0
2017-06-07 14:45:00,88.36,88.56,88.36,88.55,39988.0,67.0173,67.169,67.0173,67.1614,39988.0
2017-06-07 14:50:00,88.55,88.57,88.3,88.3,41919.0,67.1614,67.1766,66.9718,66.9718,41919.0
2017-06-07 14:55:00,88.29,88.35,88.21,88.23,45917.0,66.9642,67.0097,66.9035,66.9187,45917.0
2017-06-07 15:00:00,88.22,88.22,88.05,88.11,42709.0,66.9111,66.9111,66.7822,66.8277,42709.0
2017-06-07 15:05:00,88.12,88.24,88.04,88.23,54573.0,66.8353,66.9263,66.7746,66.9187,54573.0
2017-06-07 15:10:00,88.2,88.33,88.19,88.33,35718.0,66.896,66.9946,66.8884,66.9946,35718.0
2017-06-07 15:15:00,88.34,88.39,88.23,88.23,67390.0,67.0021,67.0401,66.9187,66.9187,67390.0
2017-06-07 15:20:00,88.22,88.44,88.21,88.44,97141.0,66.9111,67.078,66.9035,67.078,97141.0
2017-06-07 15:25:00,88.44,88.58,88.43,88.48,57347.0,67.078,67.1842,67.0704,67.1083,57347.0
2017-06-07 15:30:00,88.47,88.69,88.47,88.61,78133.0,67.1007,67.2676,67.1007,67.2069,78133.0
2017-06-07 15:35:00,88.61,88.62,88.39,88.4,62408.0,67.2069,67.2145,67.0401,67.0476,62408.0
2017-06-07 15:40:00,88.4,88.49,88.28,88.29,78564.0,67.0476,67.1159,66.9566,66.9642,78564.0
2017-06-07 15:45:00,88.32,88.37,88.08,88.09,136512.0,66.987,67.0249,66.8049,66.8125,136512.0
2017-06-07 15:50:00,88.07,88.21,87.95,88.13,149419.0,66.7974,66.9035,66.7063,66.8429,149419.0
2017-06-07 15:55:00,88.15,88.18,88.0,88.17,129726.0,66.858,66.8808,66.7443,66.8732,129726.0
2017-06-08 09:30:00,87.63,88.11,87.63,88.06,145420.0,66.4636,66.8277,66.4636,66.7898,145420.0
2017-06-08 09:35:00,88.09,88.8,88.05,88.42,88616.0,66.8125,67.351,66.7822,67.0628,88616.0
2017-06-08 09:40:00,88.52,88.69,88.31,88.53,36962.0,67.1387,67.2676,66.9794,67.1462,36962.0
2017-06-08 09:45:00,88.54,88.62,88.31,88.36,73811.0,67.1538,67.2145,66.9794,67.0173,73811.0
2017-06-08 09:50:00,88.34,88.37,87.93,88.13,25833.0,67.0021,67.0249,66.6912,66.8429,25833.0
2017-06-08 09:55:00,88.18,88.48,88.16,88.28,25378.0,66.8808,67.1083,66.8656,66.9566,25378.0
2017-06-08 10:00:00,88.26,88.6,88.25,88.38,28319.0,66.9415,67.1993,66.9339,67.0325,28319.0
2017-06-08 10:05:00,88.39,88.54,88.25,88.27,22889.0,67.0401,67.1538,66.9339,66.949,22889.0
2017-06-08 10:10:00,88.27,88.4,88.17,88.4,17435.0,66.949,67.0476,66.8732,67.0476,17435.0
2017-06-08 10:15:00,88.44,88.55,88.11,88.5,29656.0,67.078,67.1614,66.8277,67.1235,29656.0
2017-06-08 10:20:00,88.48,88.51,88.2,88.37,27070.0,67.1083,67.1311,66.896,67.0249,27070.0
2017-06-08 10:25:00,88.36,88.37,88.19,88.19,10974.0,67.0173,67.0249,66.8884,66.8884,10974.0
2017-06-08 10:30:00,88.22,88.33,88.1,88.2,16598.0,66.9111,66.9946,66.8201,66.896,16598.0
2017-06-08 10:35:00,88.21,88.32,88.11,88.31,15097.0,66.9035,66.987,66.8277,66.9794,15097.0
2017-06-08 10:40:00,88.29,88.68,88.27,88.49,49863.0,66.9642,67.26,66.949,67.1159,49863.0
2017-06-08 10:45:00,88.52,88.77,88.5,88.71,22778.0,67.1387,67.3283,67.1235,67.2828,22778.0
2017-06-08 10:50:00,88.72,88.74,88.58,88.62,23600.0,67.2904,67.3055,67.1842,67.2145,23600.0
2017-06-08 10:55:00,88.63,88.63,88.42,88.48,18788.0,67.2221,67.2221,67.0628,67.1083,18788.0
2017-06-08 11:00:00,88.5,88.53,88.29,88.48,52464.0,67.1235,67.1462,66.9642,67.1083,52464.0
2017-06-08 11:05:00,88.47,88.52,88.05,88.08,66130.0,67.1007,67.1387,66.7822,66.8049,66130.0
2017-06-08 11:10:00,88.11,88.23,87.77,87.81,85238.0,66.8277,66.9187,66.5698,66.6002,85238.0
2017-06-08 11:15:00,87.77,87.83,87.62,87.83,45511.0,66.5698,66.6153,66.4561,66.6153,45511.0
2017-06-08 11:20:00,87.8,87.91,87.75,87.83,18747.0,66.5926,66.676,66.5546,66.6153,18747.0
2017-06-08 11:25:00,87.83,88.04,87.8,87.85,33825.0,66.6153,66.7746,66.5926,66.6305,33825.0
2017-06-08 11:30:00,87.84,87.97,87.7,87.94,21700.0,66.6229,66.7215,66.5167,66.6988,21700.0
2017-06-08 11:35:00,87.97,88.02,87.9,88.01,13190.0,66.7215,66.7594,66.6684,66.7518,13190.0
2017-06-08 11:40:00,87.96,88.15,87.95,88.08,14273.0,66.7139,66.858,66.7063,66.8049,14273.0
2017-06-08 11:45:00,88.07,88.11,88.03,88.1,28184.0,66.7974,66.8277,66.767,66.8201,28184.0
2017-06-08 11:50:00,88.1,88.12,87.9,87.95,16303.0,66.8201,66.8353,66.6684,66.7063,16303.0
2017-06-08 11:55:00,87.94,88.04,87.93,88.03,25483.0,66.6988,66.7746,66.6912,66.767,25483.0
2017-06-08 12:00:00,88.03,88.07,87.87,87.94,30403.0,66.767,66.7974,66.6457,66.6988,30403.0
2017-06-08 12:05:00,87.91,87.97,87.87,87.87,11930.0,66.676,66.7215,66.6457,66.6457,11930.0
2017-06-08 12:10:00,87.88,87.97,87.76,87.9,26659.0,66.6532,66.7215,66.5622,66.6684,26659.0
2017-06-08 12:15:00,87.89,88.11,87.89,88.08,20815.0,66.6608,66.8277,66.6608,66.8049,20815.0
2017-06-08 12:20:00,88.05,88.13,87.98,88.08,12115.0,66.7822,66.8429,66.7291,66.8049,12115.0
2017-06-08 12:25:00,88.08,88.1,87.9,87.94,30903.0,66.8049,66.8201,66.6684,66.6988,30903.0
2017-06-08 12:30:00,87.94,88.13,87.93,88.03,14626.0,66.6988,66.8429,66.6912,66.767,14626.0
2017-06-08 12:35:00,88.06,88.07,87.92,87.97,24781.0,66.7898,66.7974,66.6836,66.7215,24781.0
2017-06-08 12:40:00,87.98,88.06,87.92,87.98,15400.0,66.7291,66.7898,66.6836,66.7291,15400.0
2017-06-08 12:45:00,87.99,88.2,87.99,88.18,14366.0,66.7367,66.896,66.7367,66.8808,14366.0
2017-06-08 12:50:00,88.16,88.22,88.08,88.17,19911.0,66.8656,66.9111,66.8049,66.8732,19911.0
2017-06-08 12:55:00,88.2,88.3,88.19,88.3,9284.0,66.896,66.9718,66.8884,66.9718,9284.0
2017-06-08 13:00:00,88.29,88.3,88.18,88.2,9627.0,66.9642,66.9718,66.8808,66.896,9627.0
2017-06-08 13:05:00,88.22,88.23,88.02,88.06,27561.0,66.9111,66.9187,66.7594,66.7898,27561.0
2017-06-08 13:10:00,88.04,88.12,87.97,87.97,8110.0,66.7746,66.8353,66.7215,66.7215,8110.0
2017-06-08 13:15:00,88.0,88.17,87.98,88.17,21915.0,66.7443,66.8732,66.7291,66.8732,21915.0
2017-06-08 13:20:00,88.14,88.22,88.1,88.22,8686.0,66.8504,66.9111,66.8201,66.9111,8686.0
2017-06-08 13:25:00,88.23,88.33,88.2,88.26,20166.0,66.9187,66.9946,66.896,66.9415,20166.0
2017-06-08 13:30:00,88.24,88.24,88.07,88.07,21370.0,66.9263,66.9263,66.7974,66.7974,21370.0
2017-06-08 13:35:00,88.1,88.2,88.06,88.11,16186.0,66.8201,66.896,66.7898,66.8277,16186.0
2017-06-08 13:40:00,88.13,88.27,88.11,88.16,33709.0,66.8429,66.949,66.8277,66.8656,33709.0
2017-06-08 13:45:00,88.17,88.17,88.04,88.05,12356.0,66.8732,66.8732,66.7746,66.7822,12356.0
2017-06-08 13:50:00,88.04,88.04,87.85,87.92,27425.0,66.7746,66.7746,66.6305,66.6836,27425.0
2017-06-08 13:55:00,87.93,87.93,87.84,87.86,29568.0,66.6912,66.6912,66.6229,66.6381,29568.0
2017-06-08 14:00:00,87.9,87.99,87.88,87.91,27604.0,66.6684,66.7367,66.6532,66.676,27604.0
2017-06-08 14:05:00,87.9,88.0,87.89,87.99,23410.0,66.6684,66.7443,66.6608,66.7367,23410.0
2017-06-08 14:10:00,87.99,88.07,87.92,88.0,31912.0,66.7367,66.7974,66.6836,66.7443,31912.0
2017-06-08 14:15:00,88.01,88.07,87.96,87.97,12803.0,66.7518,66.7974,66.7139,66.7215,12803.0
2017-06-08 14:20:00,87.97,88.09,87.96,88.0,54791.0,66.7215,66.8125,66.7139,66.7443,54791.0
2017-06-08 14:25:00,88.02,88.12,87.96,88.06,20028.0,66.7594,66.8353,66.7139,66.7898,20028.0
2017-06-08 14:30:00,88.08,88.27,88.08,88.24,56180.0,66.8049,66.949,66.8049,66.9263,56180.0
2017-06-08 14:35:00,88.21,88.26,88.16,88.16,19699.0,66.9035,66.9415,66.8656,66.8656,19699.0
2017-06-08 14:40:00,88.15,88.25,88.11,88.22,12330.0,66.858,66.9339,66.8277,66.9111,12330.0
2017-06-08 14:45:00,88.23,88.35,88.2,88.27,31880.0,66.9187,67.0097,66.896,66.949,31880.0
2017-06-08 14:50:00,88.27,88.27,88.16,88.2,11929.0,66.949,66.949,66.8656,66.896,11929.0
2017-06-08 14:55:00,88.2,88.25,88.2,88.22,12792.0,66.896,66.9339,66.896,66.9111,12792.0
2017-06-08 15:00:00,88.23,88.24,88.1,88.17,31789.0,66.9187,66.9263,66.8201,66.8732,31789.0
2017-06-08 15:05:00,88.15,88.21,88.14,88.17,32466.0,66.858,66.9035,66.8504,66.8732,32466.0
2017-06-08 15:10:00,88.18,88.22,88.12,88.2,52624.0,66.8808,66.9111,66.8353,66.896,52624.0
2017-06-08 15:15:00,88.2,88.33,88.18,88.23,73482.0,66.896,66.9946,66.8808,66.9187,73482.0
2017-06-08 15:20:00,88.25,88.27,88.16,88.18,27057.0,66.9339,66.949,66.8656,66.8808,27057.0
2017-06-08 15:25:00,88.19,88.25,88.13,88.21,38921.0,66.8884,66.9339,66.8429,66.9035,38921.0
2017-06-08 15:30:00,88.22,88.29,88.15,88.28,43256.0,66.9111,66.9642,66.858,66.9566,43256.0
2017-06-08 15:35:00,88.28,88.29,88.13,88.16,69573.0,66.9566,66.9642,66.8429,66.8656,69573.0
2017-06-08 15:40:00,88.18,88.19,87.96,87.96,68796.0,66.8808,66.8884,66.7139,66.7139,68796.0
2017-06-08 15:45:00,87.94,88.1,87.93,88.04,103300.0,66.6988,66.8201,66.6912,66.7746,103300.0
2017-06-08 15:50:00,88.04,88.07,87.9,87.9,119637.0,66.7746,66.7974,66.6684,66.6684,119637.0
2017-06-08 15:55:00,87.89,88.15,87.88,88.12,173122.0,66.6608,66.858,66.6532,66.8353,173122.0
2017-06-09 09:30:00,88.33,88.86,88.16,88.56,33406.0,66.9946,67.3965,66.8656,67.169,33406.0
2017-06-09 09:35:00,88.58,88.76,88.38,88.65,21067.0,67.1842,67.3207,67.0325,67.2373,21067.0
2017-06-09 09:40:00,88.63,88.63,88.24,88.33,14084.0,67.2221,67.2221,66.9263,66.9946,14084.0
2017-06-09 09:45:00,88.3,88.38,88.16,88.34,12849.0,66.9718,67.0325,66.8656,67.0021,12849.0
2017-06-09 09:50:00,88.34,88.43,88.11,88.37,8360.0,67.0021,67.0704,66.8277,67.0249,8360.0
2017-06-09 09:55:00,88.4,88.41,88.18,88.25,10800.0,67.0476,67.0552,66.8808,66.9339,10800.0
2017-06-09 10:00:00,88.2,88.21,88.04,88.15,18765.0,66.896,66.9035,66.7746,66.858,18765.0
2017-06-09 10:05:00,88.11,88.2,88.1,88.19,14259.0,66.8277,66.896,66.8201,66.8884,14259.0
2017-06-09 10:10:00,88.21,88.36,88.19,88.26,14267.0,66.9035,67.0173,66.8884,66.9415,14267.0
2017-06-09 10:15:00,88.23,88.32,88.19,88.27,30426.0,66.9187,66.987,66.8884,66.949,30426.0
2017-06-09 10:20:00,88.31,88.52,88.27,88.42,19936.0,66.9794,67.1387,66.949,67.0628,19936.0
2017-06-09 10:25:00,88.43,88.58,88.41,88.55,24989.0,67.0704,67.1842,67.0552,67.1614,24989.0
2017-06-09 10:30:00,88.57,88.58,88.4,88.48,29225.0,67.1766,67.1842,67.0476,67.1083,29225.0
2017-06-09 10:35:00,88.5,88.55,88.37,88.39,11289.0,67.1235,67.1614,67.0249,67.0401,11289.0
2017-06-09 10:40:00,88.39,88.4,88.28,88.4,15721.0,67.0401,67.0476,66.9566,67.0476,15721.0
2017-06-09 10:45:00,88.41,88.65,88.4,88.65,11240.0,67.0552,67.2373,67.0476,67.2373,11240.0
2017-06-09 10:50:00,88.65,89.0,88.65,88.94,28584.0,67.2373,67.5027,67.2373,67.4572,28584.0
2017-06-09 10:55:00,88.99,89.11,88.88,89.01,26947.0,67.4951,67.5862,67.4117,67.5103,26947.0
2017-06-09 11:00:00,89.01,89.27,89.0,89.13,14064.0,67.5103,67.7075,67.5027,67.6013,14064.0
2017-06-09 11:05:00,89.14,89.31,89.06,89.21,12724.0,67.6089,67.7378,67.5482,67.662,12724.0
2017-06-09 11:10:00,89.21,89.29,89.11,89.15,16391.0,67.662,67.7227,67.5862,67.6165,16391.0
2017-06-09 11:15:00,89.14,89.45,89.14,89.45,14636.0,67.6089,67.844,67.6089,67.844,14636.0
2017-06-09 11:20:00,89.49,89.6,89.43,89.54,24556.0,67.8744,67.9578,67.8289,67.9123,24556.0
2017-06-09 11:25:00,89.52,89.66,89.47,89.64,39785.0,67.8971,68.0033,67.8592,67.9881,39785.0
2017-06-09 11:30:00,89.65,89.7,89.46,89.55,55982.0,67.9957,68.0336,67.8516,67.9199,55982.0
2017-06-09 11:35:00,89.54,89.81,89.54,89.8,34064.0,67.9123,68.1171,67.9123,68.1095,34064.0
2017-06-09 11:40:00,89.82,89.84,89.68,89.83,27231.0,68.1247,68.1398,68.0185,68.1322,27231.0
2017-06-09 11:45:00,89.83,90.02,89.83,90.02,24314.0,68.1322,68.2763,68.1322,68.2763,24314.0
2017-06-09 11:50:00,90.02,90.33,90.01,90.33,51480.0,68.2763,68.5115,68.2688,68.5115,51480.0
2017-06-09 11:55:00,90.3,90.45,90.19,90.27,70746.0,68.4887,68.6025,68.4053,68.466,70746.0
2017-06-09 12:00:00,90.27,90.3,90.07,90.12,49957.0,68.466,68.4887,68.3143,68.3522,49957.0
2017-06-09 12:05:00,90.12,90.23,90.11,90.13,23315.0,68.3522,68.4356,68.3446,68.3598,23315.0
2017-06-09 12:10:00,90.13,90.17,90.01,90.14,26888.0,68.3598,68.3901,68.2688,68.3674,26888.0
2017-06-09 12:15:00,90.14,90.27,90.12,90.19,23655.0,68.3674,68.466,68.3522,68.4053,23655.0
2017-06-09 12:20:00,90.19,90.31,90.15,90.19,24110.0,68.4053,68.4963,68.3749,68.4053,24110.0
2017-06-09 12:25:00,90.21,90.23,89.96,90.02,22819.0,68.4205,68.4356,68.2308,68.2763,22819.0
2017-06-09 12:30:00,89.99,90.13,89.9,90.12,23716.0,68.2536,68.3598,68.1853,68.3522,23716.0
2017-06-09 12:35:00,90.09,90.22,90.01,90.18,13125.0,68.3294,68.428,68.2688,68.3977,13125.0
2017-06-09 12:40:00,90.23,90.26,90.16,90.21,15649.0,68.4356,68.4584,68.3825,68.4205,15649.0
2017-06-09 12:45:00,90.21,90.67,90.21,90.62,50686.0,68.4205,68.7693,68.4205,68.7314,50686.0
2017-06-09 12:50:00,90.63,90.81,90.63,90.76,56143.0,68.739,68.8755,68.739,68.8376,56143.0
2017-06-09 12:55:00,90.75,90.76,90.37,90.58,58416.0,68.83,68.8376,68.5418,68.7011,58416.0
2017-06-09 13:00:00,90.6,90.61,90.49,90.57,48964.0,68.7163,68.7238,68.6328,68.6935,48964.0
2017-06-09 13:05:00,90.57,90.59,90.49,90.59,25109.0,68.6935,68.7087,68.6328,68.7087,25109.0
2017-06-09 13:10:00,90.59,90.74,90.56,90.66,48768.0,68.7087,68.8224,68.6859,68.7618,48768.0
2017-06-09 13:15:00,90.65,90.71,90.46,90.5,183884.0,68.7542,68.7997,68.6101,68.6404,183884.0
2017-06-09 13:20:00,90.46,90.52,90.31,90.38,203979.0,68.6101,68.6556,68.4963,68.5494,203979.0
2017-06-09 13:25:00,90.38,90.42,90.27,90.27,42843.0,68.5494,68.5797,68.466,68.466,42843.0
2017-06-09 13:30:00,90.27,90.34,90.18,90.34,20329.0,68.466,68.5191,68.3977,68.5191,20329.0
2017-06-09 13:35:00,90.34,90.38,90.27,90.29,22101.0,68.5191,68.5494,68.466,68.4811,22101.0
2017-06-09 13:40:00,90.26,90.26,90.1,90.2,10566.0,68.4584,68.4584,68.337,68.4129,10566.0
2017-06-09 13:45:00,90.23,90.32,90.08,90.32,17587.0,68.4356,68.5039,68.3219,68.5039,17587.0
2017-06-09 13:50:00,90.32,90.51,90.24,90.51,12640.0,68.5039,68.648,68.4432,68.648,12640.0
2017-06-09 13:55:00,90.51,90.58,90.39,90.58,19214.0,68.648,68.7011,68.557,68.7011,19214.0
2017-06-09 14:00:00,90.6,90.61,90.23,90.3,22836.0,68.7163,68.7238,68.4356,68.4887,22836.0
2017-06-09 14:05:00,90.3,90.49,90.24,90.46,16971.0,68.4887,68.6328,68.4432,68.6101,16971.0
2017-06-09 14:10:00,90.46,90.61,90.4,90.56,23925.0,68.6101,68.7238,68.5646,68.6859,23925.0
2017-06-09 14:15:00,90.56,90.58,90.39,90.4,78303.0,68.6859,68.7011,68.557,68.5646,78303.0
2017-06-09 14:20:00,90.39,90.57,90.35,90.45,34569.0,68.557,68.6935,68.5266,68.6025,34569.0
2017-06-09 14:25:00,90.45,90.5,90.39,90.46,20769.0,68.6025,68.6404,68.557,68.6101,20769.0
2017-06-09 14:30:00,90.47,90.54,90.34,90.34,43133.0,68.6177,68.6707,68.5191,68.5191,43133.0
2017-06-09 14:35:00,90.34,90.49,90.25,90.3,138063.0,68.5191,68.6328,68.4508,68.4887,138063.0
2017-06-09 14:40:00,90.32,90.44,90.28,90.43,35734.0,68.5039,68.5949,68.4735,68.5873,35734.0
2017-06-09 14:45:00,90.43,90.67,90.41,90.49,138453.0,68.5873,68.7693,68.5721,68.6328,138453.0
2017-06-09 14:50:00,90.51,90.56,90.03,90.13,65752.0,68.648,68.6859,68.2839,68.3598,65752.0
2017-06-09 14:55:00,90.11,90.11,89.72,89.83,128902.0,68.3446,68.3446,68.0488,68.1322,128902.0
2017-06-09 15:00:00,89.81,89.95,89.62,89.69,505918.0,68.1171,68.2233,67.973,68.0261,505918.0
2017-06-09 15:05:00,89.69,89.79,89.62,89.72,36973.0,68.0261,68.1019,67.973,68.0488,36973.0
2017-06-09 15:10:00,89.69,89.78,89.65,89.72,43175.0,68.0261,68.0943,67.9957,68.0488,43175.0
2017-06-09 15:15:00,89.72,89.8,89.46,89.79,30932.0,68.0488,68.1095,67.8516,68.1019,30932.0
2017-06-09 15:20:00,89.8,90.14,89.74,90.11,39865.0,68.1095,68.3674,68.064,68.3446,39865.0
2017-06-09 15:25:00,90.12,90.21,90.07,90.14,34832.0,68.3522,68.4205,68.3143,68.3674,34832.0
2017-06-09 15:30:00,90.15,90.26,90.06,90.2,40980.0,68.3749,68.4584,68.3067,68.4129,40980.0
2017-06-09 15:35:00,90.21,90.23,90.09,90.12,38435.0,68.4205,68.4356,68.3294,68.3522,38435.0
2017-06-09 15:40:00,90.1,90.12,89.9,90.04,60247.0,68.337,68.3522,68.1853,68.2915,60247.0
2017-06-09 15:45:00,90.04,90.12,89.96,90.08,87343.0,68.2915,68.3522,68.2308,68.3219,87343.0
2017-06-09 15:50:00,90.09,90.24,90.07,90.1,90310.0,68.3294,68.4432,68.3143,68.337,90310.0
2017-06-09 15:55:00,90.11,90.13,89.98,90.08,169427.0,68.3446,68.3598,68.246,68.3219,169427.0
2017-06-12 09:30:00,91.26,91.98,91.18,91.44,103697.0,69.2168,69.7629,69.1562,69.3534,103697.0
2017-06-12 09:35:00,91.43,91.71,91.05,91.5,132459.0,69.3458,69.5581,69.0576,69.3989,132459.0
2017-06-12 09:40:00,91.48,91.6,91.04,91.43,85085.0,69.3837,69.4747,69.05,69.3458,85085.0
2017-06-12 09:45:00,91.54,91.67,91.31,91.45,83555.0,69.4292,69.5278,69.2548,69.3609,83555.0
2017-06-12 09:50:00,91.41,91.65,91.16,91.22,70473.0,69.3306,69.5126,69.141,69.1865,70473.0
2017-06-12 09:55:00,91.31,91.36,90.72,91.15,97554.0,69.2548,69.2927,68.8073,69.1334,97554.0
2017-06-12 10:00:00,91.08,91.21,90.74,90.94,51978.0,69.0803,69.1789,68.8224,68.9741,51978.0
2017-06-12 10:05:00,90.98,91.28,90.9,90.93,49063.0,69.0045,69.232,68.9438,68.9665,49063.0
2017-06-12 10:10:00,90.94,91.11,90.81,90.98,85116.0,68.9741,69.1031,68.8755,69.0045,85116.0
2017-06-12 10:15:00,90.99,91.25,90.86,91.05,59635.0,69.0121,69.2093,68.9135,69.0576,59635.0
2017-06-12 10:20:00,91.08,91.17,90.82,90.9,64589.0,69.0803,69.1486,68.8831,68.9438,64589.0
2017-06-12 10:25:00,90.85,91.07,90.75,90.81,67106.0,68.9059,69.0727,68.83,68.8755,67106.0
2017-06-12 10:30:00,90.78,90.91,90.64,90.74,35788.0,68.8528,68.9514,68.7466,68.8224,35788.0
2017-06-12 10:35:00,90.74,90.86,90.3,90.38,37777.0,68.8224,68.9135,68.4887,68.5494,37777.0
2017-06-12 10:40:00,90.43,90.57,90.23,90.4,36816.0,68.5873,68.6935,68.4356,68.5646,36816.0
2017-06-12 10:45:00,90.43,90.59,90.41,90.48,57943.0,68.5873,68.7087,68.5721,68.6252,57943.0
2017-06-12 10:50:00,90.49,90.76,90.42,90.72,45594.0,68.6328,68.8376,68.5797,68.8073,45594.0
2017-06-12 10:55:00,90.74,90.81,90.66,90.7,49839.0,68.8224,68.8755,68.7618,68.7921,49839.0
2017-06-12 11:00:00,90.74,90.96,90.73,90.95,32395.0,68.8224,68.9893,68.8149,68.9817,32395.0
2017-06-12 11:05:00,90.98,91.03,90.4,90.53,46317.0,69.0045,69.0424,68.5646,68.6632,46317.0
2017-06-12 11:10:00,90.53,90.69,90.39,90.39,34783.0,68.6632,68.7845,68.557,68.557,34783.0
2017-06-12 11:15:00,90.36,90.5,90.21,90.24,31555.0,68.5342,68.6404,68.4205,68.4432,31555.0
2017-06-12 11:20:00,90.2,90.42,90.16,90.4,27589.0,68.4129,68.5797,68.3825,68.5646,27589.0
2017-06-12 11:25:00,90.36,90.61,90.3,90.6,20726.0,68.5342,68.7238,68.4887,68.7163,20726.0
2017-06-12 11:30:00,90.57,90.7,90.5,90.6,24002.0,68.6935,68.7921,68.6404,68.7163,24002.0
2017-06-12 11:35:00,90.59,90.6,90.39,90.57,18622.0,68.7087,68.7163,68.557,68.6935,18622.0
2017-06-12 11:40:00,90.56,90.69,90.42,90.56,19593.0,68.6859,68.7845,68.5797,68.6859,19593.0
2017-06-12 11:45:00,90.54,90.89,90.54,90.84,19577.0,68.6707,68.9362,68.6707,68.8983,19577.0
2017-06-12 11:50:00,90.82,90.93,90.8,90.91,14804.0,68.8831,68.9665,68.8679,68.9514,14804.0
2017-06-12 11:55:00,90.91,91.07,90.82,90.84,21379.0,68.9514,69.0727,68.8831,68.8983,21379.0
2017-06-12 12:00:00,90.81,90.9,90.74,90.78,18720.0,68.8755,68.9438,68.8224,68.8528,18720.0
2017-06-12 12:05:00,90.76,90.8,90.58,90.61,18426.0,68.8376,68.8679,68.7011,68.7238,18426.0
2017-06-12 12:10:00,90.6,90.62,90.5,90.55,24603.0,68.7163,68.7314,68.6404,68.6783,24603.0
2017-06-12 12:15:00,90.55,90.66,90.45,90.64,16703.0,68.6783,68.7618,68.6025,68.7466,16703.0
2017-06-12 12:20:00,90.64,90.77,90.61,90.69,17490.0,68.7466,68.8452,68.7238,68.7845,17490.0
2017-06-12 12:25:00,90.67,90.77,90.58,90.58,15953.0,68.7693,68.8452,68.7011,68.7011,15953.0
2017-06-12 12:30:00,90.64,90.64,90.52,90.64,12370.0,68.7466,68.7466,68.6556,68.7466,12370.0
2017-06-12 12:35:00,90.63,90.65,90.43,90.48,19324.0,68.739,68.7542,68.5873,68.6252,19324.0
2017-06-12 12:40:00,90.5,90.57,90.36,90.43,16268.0,68.6404,68.6935,68.5342,68.5873,16268.0
2017-06-12 12:45:00,90.39,90.43,90.22,90.25,12480.0,68.557,68.5873,68.428,68.4508,12480.0
2017-06-12 12:50:00,90.24,90.3,90.19,90.24,15906.0,68.4432,68.4887,68.4053,68.4432,15906.0
2017-06-12 12:55:00,90.27,90.4,90.23,90.23,16223.0,68.466,68.5646,68.4356,68.4356,16223.0
2017-06-12 13:00:00,90.26,90.45,90.25,90.38,16303.0,68.4584,68.6025,68.4508,68.5494,16303.0
2017-06-12 13:05:00,90.35,90.59,90.35,90.53,23946.0,68.5266,68.7087,68.5266,68.6632,23946.0
2017-06-12 13:10:00,90.5,90.62,90.44,90.54,24267.0,68.6404,68.7314,68.5949,68.6707,24267.0
2017-06-12 13:15:00,90.55,90.68,90.54,90.63,27711.0,68.6783,68.7769,68.6707,68.739,27711.0
2017-06-12 13:20:00,90.64,90.64,90.46,90.54,20479.0,68.7466,68.7466,68.6101,68.6707,20479.0
2017-06-12 13:25:00,90.56,90.65,90.53,90.65,24011.0,68.6859,68.7542,68.6632,68.7542,24011.0
2017-06-12 13:30:00,90.64,90.86,90.63,90.86,23246.0,68.7466,68.9135,68.739,68.9135,23246.0
2017-06-12 13:35:00,90.86,90.89,90.58,90.66,40514.0,68.9135,68.9362,68.7011,68.7618,40514.0
2017-06-12 13:40:00,90.66,90.69,90.55,90.61,21395.0,68.7618,68.7845,68.6783,68.7238,21395.0
2017-06-12 13:45:00,90.61,90.61,90.44,90.57,14884.0,68.7238,68.7238,68.5949,68.6935,14884.0
2017-06-12 13:50:00,90.56,90.57,90.44,90.56,15484.0,68.6859,68.6935,68.5949,68.6859,15484.0
2017-06-12 13:55:00,90.58,90.58,90.35,90.35,14730.0,68.7011,68.7011,68.5266,68.5266,14730.0
2017-06-12 14:00:00,90.39,90.42,90.14,90.16,36587.0,68.557,68.5797,68.3674,68.3825,36587.0
2017-06-12 14:05:00,90.19,90.21,90.07,90.14,22990.0,68.4053,68.4205,68.3143,68.3674,22990.0
2017-06-12 14:10:00,90.15,90.17,90.0,90.01,35920.0,68.3749,68.3901,68.2612,68.2688,35920.0
2017-06-12 14:15:00,90.02,90.02,89.88,89.94,37007.0,68.2763,68.2763,68.1702,68.2157,37007.0
2017-06-12 14:20:00,89.97,89.99,89.81,89.95,31437.0,68.2384,68.2536,68.1171,68.2233,31437.0
2017-06-12 14:25:00,89.98,89.98,89.68,89.78,32814.0,68.246,68.246,68.0185,68.0943,32814.0
2017-06-12 14:30:00,89.82,89.88,89.67,89.71,45439.0,68.1247,68.1702,68.0109,68.0412,45439.0
2017-06-12 14:35:00,89.73,89.79,89.51,89.59,55499.0,68.0564,68.1019,67.8895,67.9502,55499.0
2017-06-12 14:40:00,89.58,89.8,89.58,89.68,39135.0,67.9426,68.1095,67.9426,68.0185,39135.0
2017-06-12 14:45:00,89.67,89.78,89.64,89.74,34667.0,68.0109,68.0943,67.9881,68.064,34667.0
2017-06-12 14:50:00,89.71,89.91,89.68,89.9,48245.0,68.0412,68.1929,68.0185,68.1853,48245.0
2017-06-12 14:55:00,89.9,89.93,89.8,89.93,26019.0,68.1853,68.2081,68.1095,68.2081,26019.0
2017-06-12 15:00:00,89.92,90.02,89.88,89.95,27620.0,68.2005,68.2763,68.1702,68.2233,27620.0
2017-06-12 15:05:00,89.96,90.1,89.96,90.09,29137.0,68.2308,68.337,68.2308,68.3294,29137.0
2017-06-12 15:10:00,90.09,90.32,90.09,90.28,37646.0,68.3294,68.5039,68.3294,68.4735,37646.0
2017-06-12 15:15:00,90.25,90.41,90.25,90.4,41651.0,68.4508,68.5721,68.4508,68.5646,41651.0
2017-06-12 15:20:00,90.41,90.48,90.19,90.2,69437.0,68.5721,68.6252,68.4053,68.4129,69437.0
2017-06-12 15:25:00,90.2,90.21,90.0,90.05,68072.0,68.4129,68.4205,68.2612,68.2991,68072.0
2017-06-12 15:30:00,90.06,90.14,89.95,90.06,41527.0,68.3067,68.3674,68.2233,68.3067,41527.0
2017-06-12 15:35:00,90.06,90.11,89.81,89.85,73540.0,68.3067,68.3446,68.1171,68.1474,73540.0
2017-06-12 15:40:00,89.84,89.84,89.69,89.71,60997.0,68.1398,68.1398,68.0261,68.0412,60997.0
2017-06-12 15:45:00,89.7,89.83,89.65,89.77,75391.0,68.0336,68.1322,67.9957,68.0867,75391.0
2017-06-12 15:50:00,89.76,89.86,89.75,89.82,78792.0,68.0791,68.155,68.0716,68.1247,78792.0
2017-06-12 15:55:00,89.83,89.94,89.77,89.9,180027.0,68.1322,68.2157,68.0867,68.1853,180027.0
2017-06-13 09:30:00,90.05,90.05,89.51,89.74,46748.0,68.2991,68.2991,67.8895,68.064,46748.0
2017-06-13 09:35:00,89.64,90.32,89.64,90.32,30591.0,67.9881,68.5039,67.9881,68.5039,30591.0
2017-06-13 09:40:00,90.37,90.53,90.09,90.13,25185.0,68.5418,68.6632,68.3294,68.3598,25185.0
2017-06-13 09:45:00,90.22,90.43,90.0,90.06,20190.0,68.428,68.5873,68.2612,68.3067,20190.0
2017-06-13 09:50:00,90.08,90.19,89.85,90.16,17001.0,68.3219,68.4053,68.1474,68.3825,17001.0
2017-06-13 09:55:00,90.1,90.39,90.09,90.15,15978.0,68.337,68.557,68.3294,68.3749,15978.0
2017-06-13 10:00:00,90.12,90.16,89.85,89.99,27685.0,68.3522,68.3825,68.1474,68.2536,27685.0
2017-06-13 10:05:00,89.99,90.02,89.75,89.76,23427.0,68.2536,68.2763,68.0716,68.0791,23427.0
2017-06-13 10:10:00,89.74,89.9,89.64,89.81,22756.0,68.064,68.1853,67.9881,68.1171,22756.0
2017-06-13 10:15:00,89.8,89.88,89.63,89.71,27433.0,68.1095,68.1702,67.9806,68.0412,27433.0
2017-06-13 10:20:00,89.68,89.91,89.64,89.87,16595.0,68.0185,68.1929,67.9881,68.1626,16595.0
2017-06-13 10:25:00,89.86,89.95,89.78,89.9,15644.0,68.155,68.2233,68.0943,68.1853,15644.0
2017-06-13 10:30:00,89.9,89.9,89.67,89.68,19657.0,68.1853,68.1853,68.0109,68.0185,19657.0
2017-06-13 10:35:00,89.65,89.74,89.62,89.73,17786.0,67.9957,68.064,67.973,68.0564,17786.0
2017-06-13 10:40:00,89.72,89.88,89.62,89.87,24106.0,68.0488,68.1702,67.973,68.1626,24106.0
2017-06-13 10:45:00,89.85,90.0,89.82,89.98,23990.0,68.1474,68.2612,68.1247,68.246,23990.0
2017-06-13 10:50:00,89.97,90.26,89.96,90.24,29197.0,68.2384,68.4584,68.2308,68.4432,29197.0
2017-06-13 10:55:00,90.26,90.41,90.18,90.21,25552.0,68.4584,68.5721,68.3977,68.4205,25552.0
2017-06-13 11:00:00,90.16,90.32,90.1,90.18,28189.0,68.3825,68.5039,68.337,68.3977,28189.0
2017-06-13 11:05:00,90.19,90.24,90.08,90.16,32340.0,68.4053,68.4432,68.3219,68.3825,32340.0
2017-06-13 11:10:00,90.16,90.16,89.8,89.92,19742.0,68.3825,68.3825,68.1095,68.2005,19742.0
2017-06-13 11:15:00,89.91,90.05,89.91,89.94,22303.0,68.1929,68.2991,68.1929,68.2157,22303.0
2017-06-13 11:20:00,89.91,90.18,89.9,90.03,19122.0,68.1929,68.3977,68.1853,68.2839,19122.0
2017-06-13 11:25:00,90.02,90.3,90.01,90.26,16300.0,68.2763,68.4887,68.2688,68.4584,16300.0
2017-06-13 11:30:00,90.27,90.34,90.21,90.24,17012.0,68.466,68.5191,68.4205,68.4432,17012.0
2017-06-13 11:35:00,90.24,90.6,90.18,90.52,56178.0,68.4432,68.7163,68.3977,68.6556,56178.0
2017-06-13 11:40:00,90.52,90.61,90.43,90.54,22123.0,68.6556,68.7238,68.5873,68.6707,22123.0
2017-06-13 11:45:00,90.54,90.7,90.46,90.46,19547.0,68.6707,68.7921,68.6101,68.6101,19547.0
2017-06-13 11:50:00,90.45,90.46,90.27,90.27,19383.0,68.6025,68.6101,68.466,68.466,19383.0
2017-06-13 11:55:00,90.27,90.36,90.01,90.01,28024.0,68.466,68.5342,68.2688,68.2688,28024.0
2017-06-13 12:00:00,90.05,90.17,89.99,90.17,23233.0,68.2991,68.3901,68.2536,68.3901,23233.0
2017-06-13 12:05:00,90.16,90.18,90.04,90.15,16915.0,68.3825,68.3977,68.2915,68.3749,16915.0
2017-06-13 12:10:00,90.13,90.16,90.07,90.16,9428.0,68.3598,68.3825,68.3143,68.3825,9428.0
2017-06-13 12:15:00,90.17,90.24,90.08,90.2,16896.0,68.3901,68.4432,68.3219,68.4129,16896.0
2017-06-13 12:20:00,90.18,90.34,90.18,90.27,10628.0,68.3977,68.5191,68.3977,68.466,10628.0
2017-06-13 12:25:00,90.24,90.4,90.21,90.35,8375.0,68.4432,68.5646,68.4205,68.5266,8375.0
2017-06-13 12:30:00,90.34,90.36,90.17,90.18,20550.0,68.5191,68.5342,68.3901,68.3977,20550.0
2017-06-13 12:35:00,90.17,90.23,90.09,90.16,14574.0,68.3901,68.4356,68.3294,68.3825,14574.0
2017-06-13 12:40:00,90.13,90.14,90.05,90.08,11249.0,68.3598,68.3674,68.2991,68.3219,11249.0
2017-06-13 12:45:00,90.06,90.06,89.9,89.95,24756.0,68.3067,68.3067,68.1853,68.2233,24756.0
2017-06-13 12:50:00,89.99,90.0,89.85,89.89,11302.0,68.2536,68.2612,68.1474,68.1777,11302.0
2017-06-13 12:55:00,89.88,89.95,89.86,89.93,8775.0,68.1702,68.2233,68.155,68.2081,8775.0
2017-06-13 13:00:00,89.92,89.94,89.84,89.93,11613.0,68.2005,68.2157,68.1398,68.2081,11613.0
2017-06-13 13:05:00,89.94,90.14,89.94,90.13,18620.0,68.2157,68.3674,68.2157,68.3598,18620.0
2017-06-13 13:10:00,90.14,90.17,90.06,90.1,12938.0,68.3674,68.3901,68.3067,68.337,12938.0
2017-06-13 13:15:00,90.12,90.12,90.02,90.07,10821.0,68.3522,68.3522,68.2763,68.3143,10821.0
2017-06-13 13:20:00,90.06,90.15,90.04,90.12,18811.0,68.3067,68.3749,68.2915,68.3522,18811.0
2017-06-13 13:25:00,90.14,90.26,90.08,90.24,19207.0,68.3674,68.4584,68.3219,68.4432,19207.0
2017-06-13 13:30:00,90.21,90.21,90.11,90.19,12456.0,68.4205,68.4205,68.3446,68.4053,12456.0
2017-06-13 13:35:00,90.2,90.25,90.17,90.21,46146.0,68.4129,68.4508,68.3901,68.4205,46146.0
2017-06-13 13:40:00,90.2,90.21,89.98,90.04,15792.0,68.4129,68.4205,68.246,68.2915,15792.0
2017-06-13 13:45:00,90.04,90.13,90.02,90.13,14460.0,68.2915,68.3598,68.2763,68.3598,14460.0
2017-06-13 13:50:00,90.13,90.14,90.04,90.09,16351.0,68.3598,68.3674,68.2915,68.3294,16351.0
2017-06-13 13:55:00,90.08,90.12,89.98,90.02,11918.0,68.3219,68.3522,68.246,68.2763,11918.0
2017-06-13 14:00:00,90.05,90.17,90.05,90.13,16012.0,68.2991,68.3901,68.2991,68.3598,16012.0
2017-06-13 14:05:00,90.14,90.3,90.1,90.25,41220.0,68.3674,68.4887,68.337,68.4508,41220.0
2017-06-13 14:10:00,90.25,90.33,90.16,90.25,26167.0,68.4508,68.5115,68.3825,68.4508,26167.0
2017-06-13 14:15:00,90.25,90.37,90.23,90.34,20534.0,68.4508,68.5418,68.4356,68.5191,20534.0
2017-06-13 14:20:00,90.34,90.49,90.3,90.48,25635.0,68.5191,68.6328,68.4887,68.6252,25635.0
2017-06-13 14:25:00,90.47,90.51,90.38,90.38,33509.0,68.6177,68.648,68.5494,68.5494,33509.0
2017-06-13 14:30:00,90.36,90.48,90.32,90.37,35452.0,68.5342,68.6252,68.5039,68.5418,35452.0
2017-06-13 14:35:00,90.37,90.5,90.32,90.44,24310.0,68.5418,68.6404,68.5039,68.5949,24310.0
2017-06-13 14:40:00,90.42,90.43,90.27,90.32,25664.0,68.5797,68.5873,68.466,68.5039,25664.0
2017-06-13 14:45:00,90.33,90.34,90.17,90.2,65332.0,68.5115,68.5191,68.3901,68.4129,65332.0
2017-06-13 14:50:00,90.2,90.22,90.1,90.18,24676.0,68.4129,68.428,68.337,68.3977,24676.0
2017-06-13 14:55:00,90.19,90.23,90.11,90.16,20739.0,68.4053,68.4356,68.3446,68.3825,20739.0
2017-06-13 15:00:00,90.16,90.31,90.16,90.3,27130.0,68.3825,68.4963,68.3825,68.4887,27130.0
2017-06-13 15:05:00,90.33,90.47,90.29,90.42,27778.0,68.5115,68.6177,68.4811,68.5797,27778.0
2017-06-13 15:10:00,90.42,90.56,90.42,90.5,16845.0,68.5797,68.6859,68.5797,68.6404,16845.0
2017-06-13 15:15:00,90.51,90.55,90.46,90.53,29413.0,68.648,68.6783,68.6101,68.6632,29413.0
2017-06-13 15:20:00,90.53,90.55,90.43,90.43,52678.0,68.6632,68.6783,68.5873,68.5873,52678.0
2017-06-13 15:25:00,90.44,90.48,90.37,90.46,28365.0,68.5949,68.6252,68.5418,68.6101,28365.0
2017-06-13 15:30:00,90.45,90.5,90.26,90.28,39860.0,68.6025,68.6404,68.4584,68.4735,39860.0
2017-06-13 15:35:00,90.28,90.31,90.15,90.26,45547.0,68.4735,68.4963,68.3749,68.4584,45547.0
2017-06-13 15:40:00,90.26,90.4,90.26,90.36,49496.0,68.4584,68.5646,68.4584,68.5342,49496.0
2017-06-13 15:45:00,90.37,90.53,90.35,90.51,58753.0,68.5418,68.6632,68.5266,68.648,58753.0
2017-06-13 15:50:00,90.49,90.61,90.49,90.51,62549.0,68.6328,68.7238,68.6328,68.648,62549.0
2017-06-13 15:55:00,90.52,90.62,90.49,90.56,148930.0,68.6556,68.7314,68.6328,68.6859,148930.0
2017-06-14 09:30:00,90.03,90.05,89.34,89.78,58021.0,68.2839,68.2991,67.7606,68.0943,58021.0
2017-06-14 09:35:00,89.79,89.96,89.31,89.57,80539.0,68.1019,68.2308,67.7378,67.935,80539.0
2017-06-14 09:40:00,89.57,89.73,89.48,89.72,68375.0,67.935,68.0564,67.8668,68.0488,68375.0
2017-06-14 09:45:00,89.73,89.78,89.46,89.69,59732.0,68.0564,68.0943,67.8516,68.0261,59732.0
2017-06-14 09:50:00,89.79,89.86,89.52,89.57,33530.0,68.1019,68.155,67.8971,67.935,33530.0
2017-06-14 09:55:00,89.57,89.58,89.27,89.44,41932.0,67.935,67.9426,67.7075,67.8364,41932.0
2017-06-14 10:00:00,89.45,89.51,89.28,89.28,48380.0,67.844,67.8895,67.7151,67.7151,48380.0
2017-06-14 10:05:00,89.32,89.7,89.25,89.47,27368.0,67.7454,68.0336,67.6923,67.8592,27368.0
2017-06-14 10:10:00,89.46,89.61,89.4,89.49,33841.0,67.8516,67.9654,67.8061,67.8744,33841.0
2017-06-14 10:15:00,89.47,89.57,89.4,89.42,19779.0,67.8592,67.935,67.8061,67.8213,19779.0
2017-06-14 10:20:00,89.44,89.5,89.34,89.37,20416.0,67.8364,67.882,67.7606,67.7834,20416.0
2017-06-14 10:25:00,89.35,89.72,89.3,89.43,40009.0,67.7682,68.0488,67.7303,67.8289,40009.0
2017-06-14 10:30:00,89.47,89.77,88.75,89.26,74946.0,67.8592,68.0867,67.3131,67.6999,74946.0
2017-06-14 10:35:00,89.21,89.29,88.81,88.84,25202.0,67.662,67.7227,67.3586,67.3814,25202.0
2017-06-14 10:40:00,88.86,88.88,88.2,88.2,47936.0,67.3965,67.4117,66.896,66.896,47936.0
2017-06-14 10:45:00,88.25,88.27,87.84,88.11,52205.0,66.9339,66.949,66.6229,66.8277,52205.0
2017-06-14 10:50:00,88.13,88.39,88.06,88.29,40025.0,66.8429,67.0401,66.7898,66.9642,40025.0
2017-06-14 10:55:00,88.29,88.29,87.97,88.05,33935.0,66.9642,66.9642,66.7215,66.7822,33935.0
2017-06-14 11:00:00,88.04,88.34,87.85,88.33,40275.0,66.7746,67.0021,66.6305,66.9946,40275.0
2017-06-14 11:05:00,88.33,88.4,88.02,88.02,64892.0,66.9946,67.0476,66.7594,66.7594,64892.0
2017-06-14 11:10:00,88.06,88.2,87.87,88.2,54439.0,66.7898,66.896,66.6457,66.896,54439.0
2017-06-14 11:15:00,88.2,88.38,88.02,88.25,72289.0,66.896,67.0325,66.7594,66.9339,72289.0
2017-06-14 11:20:00,88.25,88.32,88.14,88.24,21060.0,66.9339,66.987,66.8504,66.9263,21060.0
2017-06-14 11:25:00,88.24,88.34,88.06,88.19,53967.0,66.9263,67.0021,66.7898,66.8884,53967.0
2017-06-14 11:30:00,88.19,88.48,88.17,88.34,62967.0,66.8884,67.1083,66.8732,67.0021,62967.0
2017-06-14 11:35:00,88.33,88.5,88.32,88.44,129096.0,66.9946,67.1235,66.987,67.078,129096.0
2017-06-14 11:40:00,88.44,88.47,88.35,88.35,47047.0,67.078,67.1007,67.0097,67.0097,47047.0
2017-06-14 11:45:00,88.36,88.52,88.31,88.4,34673.0,67.0173,67.1387,66.9794,67.0476,34673.0
2017-06-14 11:50:00,88.38,88.52,88.35,88.43,33367.0,67.0325,67.1387,67.0097,67.0704,33367.0
2017-06-14 11:55:00,88.45,88.56,88.38,88.43,30914.0,67.0856,67.169,67.0325,67.0704,30914.0
2017-06-14 12:00:00,88.42,88.56,88.39,88.51,48518.0,67.0628,67.169,67.0401,67.1311,48518.0
2017-06-14 12:05:00,88.51,88.53,88.39,88.47,23717.0,67.1311,67.1462,67.0401,67.1007,23717.0
2017-06-14 12:10:00,88.47,88.72,88.44,88.66,25645.0,67.1007,67.2904,67.078,67.2448,25645.0
2017-06-14 12:15:00,88.65,88.81,88.64,88.81,38236.0,67.2373,67.3586,67.2297,67.3586,38236.0
2017-06-14 12:20:00,88.79,88.9,88.74,88.8,29156.0,67.3434,67.4269,67.3055,67.351,29156.0
2017-06-14 12:25:00,88.8,88.88,88.77,88.86,23521.0,67.351,67.4117,67.3283,67.3965,23521.0
2017-06-14 12:30:00,88.85,89.02,88.84,88.97,30555.0,67.389,67.5179,67.3814,67.48,30555.0
2017-06-14 12:35:00,88.98,89.02,88.87,88.87,12956.0,67.4876,67.5179,67.4041,67.4041,12956.0
2017-06-14 12:40:00,88.86,88.96,88.84,88.87,14431.0,67.3965,67.4724,67.3814,67.4041,14431.0
2017-06-14 12:45:00,88.85,88.93,88.84,88.86,16965.0,67.389,67.4496,67.3814,67.3965,16965.0
2017-06-14 12:50:00,88.88,88.96,88.87,88.94,16887.0,67.4117,67.4724,67.4041,67.4572,16887.0
2017-06-14 12:55:00,88.93,89.0,88.86,88.96,15109.0,67.4496,67.5027,67.3965,67.4724,15109.0
2017-06-14 13:00:00,88.95,89.08,88.9,89.03,22056.0,67.4648,67.5634,67.4269,67.5255,22056.0
2017-06-14 13:05:00,89.05,89.12,88.94,89.01,17236.0,67.5406,67.5937,67.4572,67.5103,17236.0
2017-06-14 13:10:00,89.02,89.04,88.95,89.03,25162.0,67.5179,67.5331,67.4648,67.5255,25162.0
2017-06-14 13:15:00,88.99,89.01,88.91,88.93,17626.0,67.4951,67.5103,67.4345,67.4496,17626.0
2017-06-14 13:20:00,88.96,88.96,88.91,88.91,11464.0,67.4724,67.4724,67.4345,67.4345,11464.0
2017-06-14 13:25:00,88.9,88.95,88.84,88.89,11722.0,67.4269,67.4648,67.3814,67.4193,11722.0
2017-06-14 13:30:00,88.87,88.94,88.82,88.9,21365.0,67.4041,67.4572,67.3662,67.4269,21365.0
2017-06-14 13:35:00,88.89,88.91,88.81,88.87,16082.0,67.4193,67.4345,67.3586,67.4041,16082.0
2017-06-14 13:40:00,88.89,88.94,88.81,88.94,19001.0,67.4193,67.4572,67.3586,67.4572,19001.0
2017-06-14 13:45:00,88.93,88.99,88.91,88.97,23638.0,67.4496,67.4951,67.4345,67.48,23638.0
2017-06-14 13:50:00,88.98,88.98,88.84,88.84,12323.0,67.4876,67.4876,67.3814,67.3814,12323.0
2017-06-14 13:55:00,88.82,89.01,88.82,89.0,16098.0,67.3662,67.5103,67.3662,67.5027,16098.0
2017-06-14 14:00:00,89.05,89.11,88.79,89.05,14638.0,67.5406,67.5862,67.3434,67.5406,14638.0
2017-06-14 14:05:00,89.02,89.32,89.02,89.09,39376.0,67.5179,67.7454,67.5179,67.571,39376.0
2017-06-14 14:10:00,89.06,89.25,88.9,89.25,27570.0,67.5482,67.6923,67.4269,67.6923,27570.0
2017-06-14 14:15:00,89.25,89.27,89.05,89.08,32806.0,67.6923,67.7075,67.5406,67.5634,32806.0
2017-06-14 14:20:00,89.08,89.14,89.0,89.02,14326.0,67.5634,67.6089,67.5027,67.5179,14326.0
2017-06-14 14:25:00,89.01,89.08,88.93,89.08,21975.0,67.5103,67.5634,67.4496,67.5634,21975.0
2017-06-14 14:30:00,89.1,89.22,89.05,89.05,25445.0,67.5786,67.6696,67.5406,67.5406,25445.0
2017-06-14 14:35:00,89.04,89.07,88.91,89.06,13614.0,67.5331,67.5558,67.4345,67.5482,13614.0
2017-06-14 14:40:00,89.04,89.17,88.97,89.03,23076.0,67.5331,67.6317,67.48,67.5255,23076.0
2017-06-14 14:45:00,89.04,89.11,88.96,89.11,36526.0,67.5331,67.5862,67.4724,67.5862,36526.0
2017-06-14 14:50:00,89.08,89.19,89.04,89.13,36592.0,67.5634,67.6468,67.5331,67.6013,36592.0
2017-06-14 14:55:00,89.13,89.13,88.79,88.87,47228.0,67.6013,67.6013,67.3434,67.4041,47228.0
2017-06-14 15:00:00,88.86,88.95,88.77,88.94,32629.0,67.3965,67.4648,67.3283,67.4572,32629.0
2017-06-14 15:05:00,88.93,89.17,88.88,89.15,49693.0,67.4496,67.6317,67.4117,67.6165,49693.0
2017-06-14 15:10:00,89.17,89.35,89.16,89.18,48659.0,67.6317,67.7682,67.6241,67.6392,48659.0
2017-06-14 15:15:00,89.18,89.18,89.03,89.05,25440.0,67.6392,67.6392,67.5255,67.5406,25440.0
2017-06-14 15:20:00,89.05,89.07,88.93,89.07,31034.0,67.5406,67.5558,67.4496,67.5558,31034.0
2017-06-14 15:25:00,89.08,89.12,88.98,89.12,30009.0,67.5634,67.5937,67.4876,67.5937,30009.0
2017-06-14 15:30:00,89.15,89.21,89.02,89.02,39919.0,67.6165,67.662,67.5179,67.5179,39919.0
2017-06-14 15:35:00,89.01,89.07,88.96,89.04,41381.0,67.5103,67.5558,67.4724,67.5331,41381.0
2017-06-14 15:40:00,89.04,89.06,88.85,88.85,52100.0,67.5331,67.5482,67.389,67.389,52100.0
2017-06-14 15:45:00,88.85,89.0,88.81,88.98,66596.0,67.389,67.5027,67.3586,67.4876,66596.0
2017-06-14 15:50:00,88.97,89.02,88.92,88.96,97886.0,67.48,67.5179,67.442,67.4724,97886.0
2017-06-14 15:55:00,88.95,89.06,88.93,88.93,274143.0,67.4648,67.5482,67.4496,67.4496,274143.0
2017-06-15 09:30:00,88.86,89.06,88.68,88.84,90893.0,67.3965,67.5482,67.26,67.3814,90893.0
2017-06-15 09:35:00,88.84,88.86,88.5,88.7,35096.0,67.3814,67.3965,67.1235,67.2752,35096.0
2017-06-15 09:40:00,88.64,88.67,88.45,88.57,30045.0,67.2297,67.2524,67.0856,67.1766,30045.0
2017-06-15 09:45:00,88.61,88.72,88.38,88.38,28744.0,67.2069,67.2904,67.0325,67.0325,28744.0
2017-06-15 09:50:00,88.36,88.8,88.28,88.72,50111.0,67.0173,67.351,66.9566,67.2904,50111.0
2017-06-15 09:55:00,88.75,89.15,88.73,88.97,40403.0,67.3131,67.6165,67.2979,67.48,40403.0
2017-06-15 10:00:00,89.0,89.01,88.57,88.67,88786.0,67.5027,67.5103,67.1766,67.2524,88786.0
2017-06-15 10:05:00,88.65,88.75,88.43,88.48,27154.0,67.2373,67.3131,67.0704,67.1083,27154.0
2017-06-15 10:10:00,88.48,88.56,88.35,88.38,38905.0,67.1083,67.169,67.0097,67.0325,38905.0
2017-06-15 10:15:00,88.41,88.55,88.33,88.36,20649.0,67.0552,67.1614,66.9946,67.0173,20649.0
2017-06-15 10:20:00,88.33,88.43,88.21,88.28,16623.0,66.9946,67.0704,66.9035,66.9566,16623.0
2017-06-15 10:25:00,88.29,88.29,88.11,88.15,37395.0,66.9642,66.9642,66.8277,66.858,37395.0
2017-06-15 10:30:00,88.19,88.3,88.05,88.08,38742.0,66.8884,66.9718,66.7822,66.8049,38742.0
2017-06-15 10:35:00,88.1,88.18,87.97,88.07,70844.0,66.8201,66.8808,66.7215,66.7974,70844.0
2017-06-15 10:40:00,88.06,88.09,87.86,87.86,99770.0,66.7898,66.8125,66.6381,66.6381,99770.0
2017-06-15 10:45:00,87.85,87.89,87.54,87.54,68304.0,66.6305,66.6608,66.3954,66.3954,68304.0
2017-06-15 10:50:00,87.54,87.6,87.38,87.42,60275.0,66.3954,66.4409,66.274,66.3044,60275.0
2017-06-15 10:55:00,87.41,87.64,87.38,87.56,30855.0,66.2968,66.4712,66.274,66.4105,30855.0
2017-06-15 11:00:00,87.57,87.74,87.53,87.74,29576.0,66.4181,66.5471,66.3878,66.5471,29576.0
2017-06-15 11:05:00,87.77,87.79,87.61,87.69,23209.0,66.5698,66.585,66.4485,66.5091,23209.0
2017-06-15 11:10:00,87.69,87.77,87.5,87.55,22778.0,66.5091,66.5698,66.365,66.403,22778.0
2017-06-15 11:15:00,87.53,87.66,87.5,87.59,24007.0,66.3878,66.4864,66.365,66.4333,24007.0
2017-06-15 11:20:00,87.57,87.69,87.54,87.59,34615.0,66.4181,66.5091,66.3954,66.4333,34615.0
2017-06-15 11:25:00,87.59,87.73,87.56,87.72,74388.0,66.4333,66.5395,66.4105,66.5319,74388.0
2017-06-15 11:30:00,87.7,87.79,87.63,87.68,96230.0,66.5167,66.585,66.4636,66.5016,96230.0
2017-06-15 11:35:00,87.7,87.7,87.56,87.59,44002.0,66.5167,66.5167,66.4105,66.4333,44002.0
2017-06-15 11:40:00,87.59,87.66,87.5,87.55,56818.0,66.4333,66.4864,66.365,66.403,56818.0
2017-06-15 11:45:00,87.56,87.63,87.53,87.58,22735.0,66.4105,66.4636,66.3878,66.4257,22735.0
2017-06-15 11:50:00,87.56,87.61,87.44,87.47,22789.0,66.4105,66.4485,66.3195,66.3423,22789.0
2017-06-15 11:55:00,87.47,87.52,87.41,87.48,26581.0,66.3423,66.3802,66.2968,66.3499,26581.0
2017-06-15 12:00:00,87.5,87.59,87.5,87.54,29546.0,66.365,66.4333,66.365,66.3954,29546.0
2017-06-15 12:05:00,87.53,87.56,87.44,87.44,17594.0,66.3878,66.4105,66.3195,66.3195,17594.0
2017-06-15 12:10:00,87.44,87.56,87.42,87.44,20994.0,66.3195,66.4105,66.3044,66.3195,20994.0
2017-06-15 12:15:00,87.45,87.51,87.42,87.43,14148.0,66.3271,66.3726,66.3044,66.3119,14148.0
2017-06-15 12:20:00,87.44,87.45,87.27,87.28,26152.0,66.3195,66.3271,66.1906,66.1982,26152.0
2017-06-15 12:25:00,87.28,87.36,87.22,87.3,16239.0,66.1982,66.2589,66.1527,66.2133,16239.0
2017-06-15 12:30:00,87.28,87.35,87.28,87.32,12999.0,66.1982,66.2513,66.1982,66.2285,12999.0
2017-06-15 12:35:00,87.3,87.45,87.3,87.42,18925.0,66.2133,66.3271,66.2133,66.3044,18925.0
2017-06-15 12:40:00,87.42,87.49,87.4,87.49,16941.0,66.3044,66.3575,66.2892,66.3575,16941.0
2017-06-15 12:45:00,87.48,87.52,87.42,87.45,16330.0,66.3499,66.3802,66.3044,66.3271,16330.0
2017-06-15 12:50:00,87.44,87.52,87.36,87.48,10128.0,66.3195,66.3802,66.2589,66.3499,10128.0
2017-06-15 12:55:00,87.49,87.52,87.44,87.44,12055.0,66.3575,66.3802,66.3195,66.3195,12055.0
2017-06-15 13:00:00,87.5,87.56,87.46,87.5,10652.0,66.365,66.4105,66.3347,66.365,10652.0
2017-06-15 13:05:00,87.49,87.51,87.37,87.37,12159.0,66.3575,66.3726,66.2664,66.2664,12159.0
2017-06-15 13:10:00,87.35,87.41,87.33,87.38,7283.0,66.2513,66.2968,66.2361,66.274,7283.0
2017-06-15 13:15:00,87.37,87.38,87.23,87.24,19950.0,66.2664,66.274,66.1603,66.1678,19950.0
2017-06-15 13:20:00,87.23,87.29,87.23,87.28,37551.0,66.1603,66.2058,66.1603,66.1982,37551.0
2017-06-15 13:25:00,87.27,87.31,87.21,87.27,11952.0,66.1906,66.2209,66.1451,66.1906,11952.0
2017-06-15 13:30:00,87.27,87.37,87.24,87.31,20587.0,66.1906,66.2664,66.1678,66.2209,20587.0
2017-06-15 13:35:00,87.31,87.31,87.23,87.25,15882.0,66.2209,66.2209,66.1603,66.1754,15882.0
2017-06-15 13:40:00,87.24,87.26,87.15,87.19,22833.0,66.1678,66.183,66.0996,66.1299,22833.0
2017-06-15 13:45:00,87.17,87.17,87.05,87.05,26706.0,66.1147,66.1147,66.0237,66.0237,26706.0
2017-06-15 13:50:00,87.04,87.1,87.0,87.09,20636.0,66.0161,66.0617,65.9858,66.0541,20636.0
2017-06-15 13:55:00,87.07,87.1,86.96,86.97,28439.0,66.0389,66.0617,65.9555,65.9631,28439.0
2017-06-15 14:00:00,86.96,86.98,86.88,86.95,19834.0,65.9555,65.9706,65.8948,65.9479,19834.0
2017-06-15 14:05:00,86.94,87.0,86.93,86.98,42535.0,65.9403,65.9858,65.9327,65.9706,42535.0
2017-06-15 14:10:00,86.97,86.97,86.87,86.93,24509.0,65.9631,65.9631,65.8872,65.9327,24509.0
2017-06-15 14:15:00,86.94,87.0,86.91,86.92,39974.0,65.9403,65.9858,65.9175,65.9251,39974.0
2017-06-15 14:20:00,86.93,86.95,86.77,86.81,28316.0,65.9327,65.9479,65.8114,65.8417,28316.0
2017-06-15 14:25:00,86.8,86.97,86.8,86.89,41307.0,65.8341,65.9631,65.8341,65.9024,41307.0
2017-06-15 14:30:00,86.89,86.95,86.88,86.91,40981.0,65.9024,65.9479,65.8948,65.9175,40981.0
2017-06-15 14:35:00,86.9,87.02,86.87,87.02,46522.0,65.91,66.001,65.8872,66.001,46522.0
2017-06-15 14:40:00,87.01,87.01,86.85,86.86,22353.0,65.9934,65.9934,65.872,65.8796,22353.0
2017-06-15 14:45:00,86.85,86.91,86.83,86.84,32346.0,65.872,65.9175,65.8569,65.8645,32346.0
2017-06-15 14:50:00,86.84,86.87,86.74,86.75,55390.0,65.8645,65.8872,65.7886,65.7962,55390.0
2017-06-15 14:55:00,86.74,86.78,86.62,86.63,20423.0,65.7886,65.8189,65.6976,65.7052,20423.0
2017-06-15 15:00:00,86.62,86.7,86.58,86.58,30810.0,65.6976,65.7583,65.6673,65.6673,30810.0
2017-06-15 15:05:00,86.58,86.76,86.57,86.76,46975.0,65.6673,65.8038,65.6597,65.8038,46975.0
2017-06-15 15:10:00,86.75,86.77,86.64,86.72,29740.0,65.7962,65.8114,65.7128,65.7734,29740.0
2017-06-15 15:15:00,86.74,86.81,86.73,86.75,39817.0,65.7886,65.8417,65.781,65.7962,39817.0
2017-06-15 15:20:00,86.73,86.8,86.72,86.78,25248.0,65.781,65.8341,65.7734,65.8189,25248.0
2017-06-15 15:25:00,86.79,86.8,86.73,86.74,31813.0,65.8265,65.8341,65.781,65.7886,31813.0
2017-06-15 15:30:00,86.75,86.75,86.62,86.73,63220.0,65.7962,65.7962,65.6976,65.781,63220.0
2017-06-15 15:35:00,86.72,86.76,86.68,86.69,64419.0,65.7734,65.8038,65.7431,65.7507,64419.0
2017-06-15 15:40:00,86.7,86.71,86.63,86.71,55262.0,65.7583,65.7659,65.7052,65.7659,55262.0
2017-06-15 15:45:00,86.72,86.92,86.71,86.9,72409.0,65.7734,65.9251,65.7659,65.91,72409.0
2017-06-15 15:50:00,86.9,87.08,86.87,87.04,213361.0,65.91,66.0465,65.8872,66.0161,213361.0
2017-06-15 15:55:00,87.04,87.11,87.02,87.05,401333.0,66.0161,66.0692,66.001,66.0237,401333.0
2017-06-16 09:30:00,87.57,87.66,87.07,87.31,473338.0,66.4181,66.4864,66.0389,66.2209,473338.0
2017-06-16 09:35:00,87.35,87.51,87.16,87.3,44872.0,66.2513,66.3726,66.1072,66.2133,44872.0
2017-06-16 09:40:00,87.33,87.41,87.12,87.31,20343.0,66.2361,66.2968,66.0768,66.2209,20343.0
2017-06-16 09:45:00,87.34,87.64,87.31,87.56,23284.0,66.2437,66.4712,66.2209,66.4105,23284.0
2017-06-16 09:50:00,87.58,87.9,87.52,87.65,110412.0,66.4257,66.6684,66.3802,66.4788,110412.0
2017-06-16 09:55:00,87.63,87.79,87.55,87.66,56443.0,66.4636,66.585,66.403,66.4864,56443.0
2017-06-16 10:00:00,87.66,87.88,87.63,87.75,52917.0,66.4864,66.6532,66.4636,66.5546,52917.0
2017-06-16 10:05:00,87.78,87.85,87.71,87.84,77641.0,66.5774,66.6305,66.5243,66.6229,77641.0
2017-06-16 10:10:00,87.85,87.9,87.79,87.89,67558.0,66.6305,66.6684,66.585,66.6608,67558.0
2017-06-16 10:15:00,87.9,88.07,87.77,88.03,47348.0,66.6684,66.7974,66.5698,66.767,47348.0
2017-06-16 10:20:00,88.02,88.17,87.84,88.15,77317.0,66.7594,66.8732,66.6229,66.858,77317.0
2017-06-16 10:25:00,88.16,88.22,87.91,87.94,93548.0,66.8656,66.9111,66.676,66.6988,93548.0
2017-06-16 10:30:00,87.94,87.96,87.84,87.9,62530.0,66.6988,66.7139,66.6229,66.6684,62530.0
2017-06-16 10:35:00,87.91,87.97,87.86,87.95,93374.0,66.676,66.7215,66.6381,66.7063,93374.0
2017-06-16 10:40:00,87.94,87.99,87.87,87.94,114448.0,66.6988,66.7367,66.6457,66.6988,114448.0
2017-06-16 10:45:00,87.95,87.97,87.88,87.91,69090.0,66.7063,66.7215,66.6532,66.676,69090.0
2017-06-16 10:50:00,87.89,87.97,87.71,87.75,92096.0,66.6608,66.7215,66.5243,66.5546,92096.0
2017-06-16 10:55:00,87.74,87.8,87.56,87.8,54952.0,66.5471,66.5926,66.4105,66.5926,54952.0
2017-06-16 11:00:00,87.8,88.01,87.8,87.99,19629.0,66.5926,66.7518,66.5926,66.7367,19629.0
2017-06-16 11:05:00,87.98,88.2,87.98,88.02,18112.0,66.7291,66.896,66.7291,66.7594,18112.0
2017-06-16 11:10:00,88.0,88.13,87.94,88.05,16578.0,66.7443,66.8429,66.6988,66.7822,16578.0
2017-06-16 11:15:00,88.07,88.16,87.97,88.09,23761.0,66.7974,66.8656,66.7215,66.8125,23761.0
2017-06-16 11:20:00,88.07,88.17,88.05,88.12,27210.0,66.7974,66.8732,66.7822,66.8353,27210.0
2017-06-16 11:25:00,88.13,88.13,87.93,87.96,36127.0,66.8429,66.8429,66.6912,66.7139,36127.0
2017-06-16 11:30:00,87.98,88.0,87.87,87.91,27453.0,66.7291,66.7443,66.6457,66.676,27453.0
2017-06-16 11:35:00,87.9,87.92,87.69,87.71,32285.0,66.6684,66.6836,66.5091,66.5243,32285.0
2017-06-16 11:40:00,87.73,87.8,87.62,87.67,39706.0,66.5395,66.5926,66.4561,66.494,39706.0
2017-06-16 11:45:00,87.65,87.79,87.61,87.69,22431.0,66.4788,66.585,66.4485,66.5091,22431.0
2017-06-16 11:50:00,87.71,87.76,87.65,87.68,22700.0,66.5243,66.5622,66.4788,66.5016,22700.0
2017-06-16 11:55:00,87.66,87.74,87.63,87.73,15499.0,66.4864,66.5471,66.4636,66.5395,15499.0
2017-06-16 12:00:00,87.75,87.75,87.65,87.68,24570.0,66.5546,66.5546,66.4788,66.5016,24570.0
2017-06-16 12:05:00,87.66,87.71,87.61,87.63,15855.0,66.4864,66.5243,66.4485,66.4636,15855.0
2017-06-16 12:10:00,87.63,87.72,87.6,87.69,9819.0,66.4636,66.5319,66.4409,66.5091,9819.0
2017-06-16 12:15:00,87.7,87.8,87.65,87.72,20321.0,66.5167,66.5926,66.4788,66.5319,20321.0
2017-06-16 12:20:00,87.72,87.76,87.68,87.74,6886.0,66.5319,66.5622,66.5016,66.5471,6886.0
2017-06-16 12:25:00,87.75,87.76,87.62,87.65,9369.0,66.5546,66.5622,66.4561,66.4788,9369.0
2017-06-16 12:30:00,87.64,87.77,87.63,87.69,8377.0,66.4712,66.5698,66.4636,66.5091,8377.0
2017-06-16 12:35:00,87.69,87.71,87.61,87.64,16891.0,66.5091,66.5243,66.4485,66.4712,16891.0
2017-06-16 12:40:00,87.64,87.82,87.63,87.81,13265.0,66.4712,66.6077,66.4636,66.6002,13265.0
2017-06-16 12:45:00,87.8,87.8,87.66,87.68,19387.0,66.5926,66.5926,66.4864,66.5016,19387.0
2017-06-16 12:50:00,87.69,87.69,87.63,87.66,11926.0,66.5091,66.5091,66.4636,66.4864,11926.0
2017-06-16 12:55:00,87.65,87.79,87.63,87.78,17401.0,66.4788,66.585,66.4636,66.5774,17401.0
2017-06-16 13:00:00,87.78,87.88,87.72,87.87,20913.0,66.5774,66.6532,66.5319,66.6457,20913.0
2017-06-16 13:05:00,87.86,87.87,87.77,87.77,6837.0,66.6381,66.6457,66.5698,66.5698,6837.0
2017-06-16 13:10:00,87.77,87.86,87.72,87.8,11630.0,66.5698,66.6381,66.5319,66.5926,11630.0
2017-06-16 13:15:00,87.84,87.95,87.81,87.92,12813.0,66.6229,66.7063,66.6002,66.6836,12813.0
2017-06-16 13:20:00,87.91,87.96,87.89,87.91,12976.0,66.676,66.7139,66.6608,66.676,12976.0
2017-06-16 13:25:00,87.91,87.98,87.88,87.93,10200.0,66.676,66.7291,66.6532,66.6912,10200.0
2017-06-16 13:30:00,87.92,87.95,87.86,87.86,6915.0,66.6836,66.7063,66.6381,66.6381,6915.0
2017-06-16 13:35:00,87.88,87.91,87.82,87.88,8553.0,66.6532,66.676,66.6077,66.6532,8553.0
2017-06-16 13:40:00,87.85,87.91,87.82,87.82,22486.0,66.6305,66.676,66.6077,66.6077,22486.0
2017-06-16 13:45:00,87.83,87.89,87.77,87.78,28505.0,66.6153,66.6608,66.5698,66.5774,28505.0
2017-06-16 13:50:00,87.75,87.86,87.75,87.84,15498.0,66.5546,66.6381,66.5546,66.6229,15498.0
2017-06-16 13:55:00,87.81,87.92,87.8,87.9,13944.0,66.6002,66.6836,66.5926,66.6684,13944.0
2017-06-16 14:00:00,87.92,88.06,87.9,88.02,17442.0,66.6836,66.7898,66.6684,66.7594,17442.0
2017-06-16 14:05:00,88.03,88.19,88.0,88.11,16786.0,66.767,66.8884,66.7443,66.8277,16786.0
2017-06-16 14:10:00,88.12,88.16,88.08,88.1,10543.0,66.8353,66.8656,66.8049,66.8201,10543.0
2017-06-16 14:15:00,88.09,88.09,87.95,87.95,21498.0,66.8125,66.8125,66.7063,66.7063,21498.0
2017-06-16 14:20:00,87.96,88.11,87.95,88.1,18734.0,66.7139,66.8277,66.7063,66.8201,18734.0
2017-06-16 14:25:00,88.12,88.22,88.09,88.12,22774.0,66.8353,66.9111,66.8125,66.8353,22774.0
2017-06-16 14:30:00,88.09,88.12,87.98,88.03,22044.0,66.8125,66.8353,66.7291,66.767,22044.0
2017-06-16 14:35:00,88.03,88.09,87.97,88.06,16959.0,66.767,66.8125,66.7215,66.7898,16959.0
2017-06-16 14:40:00,88.06,88.08,87.97,88.05,17227.0,66.7898,66.8049,66.7215,66.7822,17227.0
2017-06-16 14:45:00,88.06,88.11,88.03,88.06,17027.0,66.7898,66.8277,66.767,66.7898,17027.0
2017-06-16 14:50:00,88.08,88.15,88.04,88.05,25047.0,66.8049,66.858,66.7746,66.7822,25047.0
2017-06-16 14:55:00,88.03,88.15,87.99,88.02,15922.0,66.767,66.858,66.7367,66.7594,15922.0
2017-06-16 15:00:00,88.05,88.13,88.0,88.01,15363.0,66.7822,66.8429,66.7443,66.7518,15363.0
2017-06-16 15:05:00,88.02,88.1,87.99,88.06,23690.0,66.7594,66.8201,66.7367,66.7898,23690.0
2017-06-16 15:10:00,88.06,88.13,87.99,88.03,20370.0,66.7898,66.8429,66.7367,66.767,20370.0
2017-06-16 15:15:00,88.03,88.12,88.01,88.05,20877.0,66.767,66.8353,66.7518,66.7822,20877.0
2017-06-16 15:20:00,88.06,88.16,88.03,88.16,18608.0,66.7898,66.8656,66.767,66.8656,18608.0
2017-06-16 15:25:00,88.15,88.32,88.15,88.24,32864.0,66.858,66.987,66.858,66.9263,32864.0
2017-06-16 15:30:00,88.24,88.45,88.24,88.39,34640.0,66.9263,67.0856,66.9263,67.0401,34640.0
2017-06-16 15:35:00,88.39,88.48,88.36,88.43,49713.0,67.0401,67.1083,67.0173,67.0704,49713.0
2017-06-16 15:40:00,88.43,88.52,88.32,88.5,62040.0,67.0704,67.1387,66.987,67.1235,62040.0
2017-06-16 15:45:00,88.5,88.5,88.31,88.4,84552.0,67.1235,67.1235,66.9794,67.0476,84552.0
2017-06-16 15:50:00,88.39,88.48,88.38,88.43,78498.0,67.0401,67.1083,67.0325,67.0704,78498.0
2017-06-16 15:55:00,88.43,88.59,88.38,88.51,277546.0,67.0704,67.1918,67.0325,67.1311,277546.0
2017-06-19 09:30:00,88.37,88.85,88.37,88.78,47686.0,67.0249,67.389,67.0249,67.3359,47686.0
2017-06-19 09:35:00,88.84,88.97,88.65,88.65,37198.0,67.3814,67.48,67.2373,67.2373,37198.0
2017-06-19 09:40:00,88.62,88.73,88.48,88.66,12705.0,67.2145,67.2979,67.1083,67.2448,12705.0
2017-06-19 09:45:00,88.58,88.59,88.33,88.47,22417.0,67.1842,67.1918,66.9946,67.1007,22417.0
2017-06-19 09:50:00,88.48,88.69,88.41,88.47,15427.0,67.1083,67.2676,67.0552,67.1007,15427.0
2017-06-19 09:55:00,88.45,88.56,88.39,88.45,15431.0,67.0856,67.169,67.0401,67.0856,15431.0
2017-06-19 10:00:00,88.41,88.44,88.26,88.39,22942.0,67.0552,67.078,66.9415,67.0401,22942.0
2017-06-19 10:05:00,88.4,88.61,88.4,88.49,18123.0,67.0476,67.2069,67.0476,67.1159,18123.0
2017-06-19 10:10:00,88.47,88.62,88.43,88.52,31664.0,67.1007,67.2145,67.0704,67.1387,31664.0
2017-06-19 10:15:00,88.53,88.8,88.5,88.71,31299.0,67.1462,67.351,67.1235,67.2828,31299.0
2017-06-19 10:20:00,88.73,88.77,88.61,88.74,14391.0,67.2979,67.3283,67.2069,67.3055,14391.0
2017-06-19 10:25:00,88.78,88.82,88.69,88.77,15603.0,67.3359,67.3662,67.2676,67.3283,15603.0
2017-06-19 10:30:00,88.77,88.92,88.69,88.86,19294.0,67.3283,67.442,67.2676,67.3965,19294.0
2017-06-19 10:35:00,88.87,88.89,88.81,88.87,10466.0,67.4041,67.4193,67.3586,67.4041,10466.0
2017-06-19 10:40:00,88.86,88.86,88.7,88.77,11181.0,67.3965,67.3965,67.2752,67.3283,11181.0
2017-06-19 10:45:00,88.76,88.84,88.76,88.79,8066.0,67.3207,67.3814,67.3207,67.3434,8066.0
2017-06-19 10:50:00,88.79,89.0,88.79,88.98,12948.0,67.3434,67.5027,67.3434,67.4876,12948.0
2017-06-19 10:55:00,88.98,89.01,88.81,88.85,15913.0,67.4876,67.5103,67.3586,67.389,15913.0
2017-06-19 11:00:00,88.84,88.89,88.78,88.8,9774.0,67.3814,67.4193,67.3359,67.351,9774.0
2017-06-19 11:05:00,88.78,88.86,88.77,88.78,11690.0,67.3359,67.3965,67.3283,67.3359,11690.0
2017-06-19 11:10:00,88.77,88.84,88.72,88.84,11212.0,67.3283,67.3814,67.2904,67.3814,11212.0
2017-06-19 11:15:00,88.81,88.93,88.8,88.84,10689.0,67.3586,67.4496,67.351,67.3814,10689.0
2017-06-19 11:20:00,88.86,88.93,88.76,88.82,11255.0,67.3965,67.4496,67.3207,67.3662,11255.0
2017-06-19 11:25:00,88.79,88.82,88.59,88.62,7596.0,67.3434,67.3662,67.1918,67.2145,7596.0
2017-06-19 11:30:00,88.6,88.76,88.59,88.66,19535.0,67.1993,67.3207,67.1918,67.2448,19535.0
2017-06-19 11:35:00,88.66,88.74,88.61,88.71,10812.0,67.2448,67.3055,67.2069,67.2828,10812.0
2017-06-19 11:40:00,88.7,88.7,88.6,88.6,16036.0,67.2752,67.2752,67.1993,67.1993,16036.0
2017-06-19 11:45:00,88.59,88.69,88.47,88.51,16764.0,67.1918,67.2676,67.1007,67.1311,16764.0
2017-06-19 11:50:00,88.53,88.62,88.52,88.58,5201.0,67.1462,67.2145,67.1387,67.1842,5201.0
2017-06-19 11:55:00,88.59,88.59,88.44,88.52,6771.0,67.1918,67.1918,67.078,67.1387,6771.0
2017-06-19 12:00:00,88.48,88.49,88.42,88.47,8281.0,67.1083,67.1159,67.0628,67.1007,8281.0
2017-06-19 12:05:00,88.46,88.59,88.46,88.59,7837.0,67.0932,67.1918,67.0932,67.1918,7837.0
2017-06-19 12:10:00,88.56,88.67,88.53,88.67,7680.0,67.169,67.2524,67.1462,67.2524,7680.0
2017-06-19 12:15:00,88.65,88.68,88.58,88.65,10843.0,67.2373,67.26,67.1842,67.2373,10843.0
2017-06-19 12:20:00,88.63,88.65,88.43,88.44,12711.0,67.2221,67.2373,67.0704,67.078,12711.0
2017-06-19 12:25:00,88.45,88.49,88.42,88.45,9266.0,67.0856,67.1159,67.0628,67.0856,9266.0
2017-06-19 12:30:00,88.46,88.48,88.32,88.34,11160.0,67.0932,67.1083,66.987,67.0021,11160.0
2017-06-19 12:35:00,88.36,88.43,88.33,88.37,9304.0,67.0173,67.0704,66.9946,67.0249,9304.0
2017-06-19 12:40:00,88.35,88.42,88.32,88.42,6338.0,67.0097,67.0628,66.987,67.0628,6338.0
2017-06-19 12:45:00,88.39,88.42,88.35,88.41,4363.0,67.0401,67.0628,67.0097,67.0552,4363.0
2017-06-19 12:50:00,88.42,88.48,88.41,88.42,8884.0,67.0628,67.1083,67.0552,67.0628,8884.0
2017-06-19 12:55:00,88.41,88.51,88.4,88.49,8347.0,67.0552,67.1311,67.0476,67.1159,8347.0
2017-06-19 13:00:00,88.5,88.5,88.43,88.44,5773.0,67.1235,67.1235,67.0704,67.078,5773.0
2017-06-19 13:05:00,88.46,88.46,88.37,88.4,4138.0,67.0932,67.0932,67.0249,67.0476,4138.0
2017-06-19 13:10:00,88.4,88.45,88.38,88.42,7351.0,67.0476,67.0856,67.0325,67.0628,7351.0
2017-06-19 13:15:00,88.4,88.52,88.4,88.51,7076.0,67.0476,67.1387,67.0476,67.1311,7076.0
2017-06-19 13:20:00,88.54,88.59,88.5,88.51,7600.0,67.1538,67.1918,67.1235,67.1311,7600.0
2017-06-19 13:25:00,88.49,88.5,88.43,88.5,6948.0,67.1159,67.1235,67.0704,67.1235,6948.0
2017-06-19 13:30:00,88.51,88.56,88.48,88.55,3185.0,67.1311,67.169,67.1083,67.1614,3185.0
2017-06-19 13:35:00,88.53,88.6,88.5,88.51,7514.0,67.1462,67.1993,67.1235,67.1311,7514.0
2017-06-19 13:40:00,88.52,88.62,88.51,88.61,3774.0,67.1387,67.2145,67.1311,67.2069,3774.0
2017-06-19 13:45:00,88.58,88.62,88.57,88.57,3067.0,67.1842,67.2145,67.1766,67.1766,3067.0
2017-06-19 13:50:00,88.58,88.58,88.46,88.47,17989.0,67.1842,67.1842,67.0932,67.1007,17989.0
2017-06-19 13:55:00,88.48,88.55,88.39,88.52,17527.0,67.1083,67.1614,67.0401,67.1387,17527.0
2017-06-19 14:00:00,88.51,88.53,88.4,88.47,12540.0,67.1311,67.1462,67.0476,67.1007,12540.0
2017-06-19 14:05:00,88.47,88.56,88.43,88.47,15857.0,67.1007,67.169,67.0704,67.1007,15857.0
2017-06-19 14:10:00,88.49,88.6,88.42,88.54,29575.0,67.1159,67.1993,67.0628,67.1538,29575.0
2017-06-19 14:15:00,88.53,88.53,88.43,88.49,17225.0,67.1462,67.1462,67.0704,67.1159,17225.0
2017-06-19 14:20:00,88.47,88.48,88.25,88.28,25679.0,67.1007,67.1083,66.9339,66.9566,25679.0
2017-06-19 14:25:00,88.25,88.32,88.2,88.31,12697.0,66.9339,66.987,66.896,66.9794,12697.0
2017-06-19 14:30:00,88.31,88.46,88.3,88.31,11017.0,66.9794,67.0932,66.9718,66.9794,11017.0
2017-06-19 14:35:00,88.31,88.35,88.21,88.21,11048.0,66.9794,67.0097,66.9035,66.9035,11048.0
2017-06-19 14:40:00,88.24,88.39,88.23,88.39,13908.0,66.9263,67.0401,66.9187,67.0401,13908.0
2017-06-19 14:45:00,88.39,88.42,88.29,88.31,8173.0,67.0401,67.0628,66.9642,66.9794,8173.0
2017-06-19 14:50:00,88.29,88.35,88.24,88.34,6173.0,66.9642,67.0097,66.9263,67.0021,6173.0
2017-06-19 14:55:00,88.37,88.37,88.26,88.26,12269.0,67.0249,67.0249,66.9415,66.9415,12269.0
2017-06-19 15:00:00,88.28,88.31,88.15,88.16,15773.0,66.9566,66.9794,66.858,66.8656,15773.0
2017-06-19 15:05:00,88.15,88.16,88.09,88.16,8749.0,66.858,66.8656,66.8125,66.8656,8749.0
2017-06-19 15:10:00,88.17,88.18,88.06,88.18,18188.0,66.8732,66.8808,66.7898,66.8808,18188.0
2017-06-19 15:15:00,88.16,88.2,88.08,88.11,10900.0,66.8656,66.896,66.8049,66.8277,10900.0
2017-06-19 15:20:00,88.12,88.23,88.08,88.1,15824.0,66.8353,66.9187,66.8049,66.8201,15824.0
2017-06-19 15:25:00,88.11,88.19,88.1,88.12,15821.0,66.8277,66.8884,66.8201,66.8353,15821.0
2017-06-19 15:30:00,88.12,88.13,88.02,88.03,17744.0,66.8353,66.8429,66.7594,66.767,17744.0
2017-06-19 15:35:00,88.03,88.07,88.0,88.01,56822.0,66.767,66.7974,66.7443,66.7518,56822.0
2017-06-19 15:40:00,88.01,88.05,87.98,88.02,33347.0,66.7518,66.7822,66.7291,66.7594,33347.0
2017-06-19 15:45:00,88.03,88.08,88.0,88.03,39990.0,66.767,66.8049,66.7443,66.767,39990.0
2017-06-19 15:50:00,88.02,88.1,87.99,88.03,57748.0,66.7594,66.8201,66.7367,66.767,57748.0
2017-06-19 15:55:00,88.04,88.17,87.96,88.05,215186.0,66.7746,66.8732,66.7139,66.7822,215186.0
2017-06-20 09:30:00,86.79,86.85,86.41,86.62,94426.0,65.8265,65.872,65.5383,65.6976,94426.0
2017-06-20 09:35:00,86.65,87.18,86.63,87.16,67157.0,65.7203,66.1223,65.7052,66.1072,67157.0
2017-06-20 09:40:00,87.13,87.2,86.9,87.08,37980.0,66.0844,66.1375,65.91,66.0465,37980.0
2017-06-20 09:45:00,87.07,87.08,86.46,86.57,98831.0,66.0389,66.0465,65.5762,65.6597,98831.0
2017-06-20 09:50:00,86.54,86.58,86.2,86.32,69184.0,65.6369,65.6673,65.379,65.4701,69184.0
2017-06-20 09:55:00,86.32,86.37,85.88,86.07,109182.0,65.4701,65.508,65.1363,65.2804,109182.0
2017-06-20 10:00:00,86.08,86.47,86.06,86.41,55676.0,65.288,65.5838,65.2729,65.5383,55676.0
2017-06-20 10:05:00,86.4,86.41,86.26,86.36,72961.0,65.5307,65.5383,65.4245,65.5004,72961.0
2017-06-20 10:10:00,86.36,86.4,86.23,86.34,55927.0,65.5004,65.5307,65.4018,65.4852,55927.0
2017-06-20 10:15:00,86.31,86.33,86.18,86.33,45822.0,65.4625,65.4776,65.3639,65.4776,45822.0
2017-06-20 10:20:00,86.31,86.33,86.15,86.19,34627.0,65.4625,65.4776,65.3411,65.3715,34627.0
2017-06-20 10:25:00,86.21,86.24,86.08,86.08,45735.0,65.3866,65.4094,65.288,65.288,45735.0
2017-06-20 10:30:00,86.08,86.24,86.05,86.23,34655.0,65.288,65.4094,65.2653,65.4018,34655.0
2017-06-20 10:35:00,86.24,86.38,86.23,86.23,57706.0,65.4094,65.5156,65.4018,65.4018,57706.0
2017-06-20 10:40:00,86.23,86.31,86.06,86.1,21734.0,65.4018,65.4625,65.2729,65.3032,21734.0
2017-06-20 10:45:00,86.06,86.21,86.03,86.18,17052.0,65.2729,65.3866,65.2501,65.3639,17052.0
2017-06-20 10:50:00,86.2,86.34,86.18,86.32,63525.0,65.379,65.4852,65.3639,65.4701,63525.0
2017-06-20 10:55:00,86.31,86.42,86.29,86.32,95497.0,65.4625,65.5459,65.4473,65.4701,95497.0
2017-06-20 11:00:00,86.32,86.37,86.17,86.32,24570.0,65.4701,65.508,65.3563,65.4701,24570.0
2017-06-20 11:05:00,86.34,86.47,86.28,86.38,37914.0,65.4852,65.5838,65.4397,65.5156,37914.0
2017-06-20 11:10:00,86.4,86.62,86.4,86.55,21604.0,65.5307,65.6976,65.5307,65.6445,21604.0
2017-06-20 11:15:00,86.54,86.65,86.51,86.52,124301.0,65.6369,65.7203,65.6142,65.6217,124301.0
2017-06-20 11:20:00,86.55,86.71,86.5,86.65,111930.0,65.6445,65.7659,65.6066,65.7203,111930.0
2017-06-20 11:25:00,86.68,86.89,86.64,86.87,42886.0,65.7431,65.9024,65.7128,65.8872,42886.0
2017-06-20 11:30:00,86.86,86.99,86.8,86.84,12029.0,65.8796,65.9782,65.8341,65.8645,12029.0
2017-06-20 11:35:00,86.86,87.09,86.82,87.06,27792.0,65.8796,66.0541,65.8493,66.0313,27792.0
2017-06-20 11:40:00,87.09,87.29,87.03,87.23,19176.0,66.0541,66.2058,66.0086,66.1603,19176.0
2017-06-20 11:45:00,87.26,87.26,87.0,87.01,11436.0,66.183,66.183,65.9858,65.9934,11436.0
2017-06-20 11:50:00,87.03,87.15,86.95,87.0,12421.0,66.0086,66.0996,65.9479,65.9858,12421.0
2017-06-20 11:55:00,87.02,87.21,87.01,87.08,22022.0,66.001,66.1451,65.9934,66.0465,22022.0
2017-06-20 12:00:00,87.06,87.28,87.06,87.19,25265.0,66.0313,66.1982,66.0313,66.1299,25265.0
2017-06-20 12:05:00,87.2,87.5,87.17,87.43,23834.0,66.1375,66.365,66.1147,66.3119,23834.0
2017-06-20 12:10:00,87.43,87.47,87.29,87.32,9103.0,66.3119,66.3423,66.2058,66.2285,9103.0
2017-06-20 12:15:00,87.33,87.4,87.25,87.32,18314.0,66.2361,66.2892,66.1754,66.2285,18314.0
2017-06-20 12:20:00,87.36,87.45,87.33,87.39,9236.0,66.2589,66.3271,66.2361,66.2816,9236.0
2017-06-20 12:25:00,87.39,87.39,87.09,87.11,15347.0,66.2816,66.2816,66.0541,66.0692,15347.0
2017-06-20 12:30:00,87.08,87.13,87.03,87.05,7692.0,66.0465,66.0844,66.0086,66.0237,7692.0
2017-06-20 12:35:00,87.06,87.44,87.01,87.13,309132.0,66.0313,66.3195,65.9934,66.0844,309132.0
2017-06-20 12:40:00,87.1,87.26,87.1,87.26,25825.0,66.0617,66.183,66.0617,66.183,25825.0
2017-06-20 12:45:00,87.26,87.33,87.18,87.18,13782.0,66.183,66.2361,66.1223,66.1223,13782.0
2017-06-20 12:50:00,87.23,87.32,87.2,87.32,11269.0,66.1603,66.2285,66.1375,66.2285,11269.0
2017-06-20 12:55:00,87.34,87.49,87.31,87.49,21730.0,66.2437,66.3575,66.2209,66.3575,21730.0
2017-06-20 13:00:00,87.48,87.78,87.41,87.71,36637.0,66.3499,66.5774,66.2968,66.5243,36637.0
2017-06-20 13:05:00,87.69,87.84,87.62,87.8,14332.0,66.5091,66.6229,66.4561,66.5926,14332.0
2017-06-20 13:10:00,87.82,87.84,87.7,87.78,13649.0,66.6077,66.6229,66.5167,66.5774,13649.0
2017-06-20 13:15:00,87.78,87.8,87.68,87.74,36850.0,66.5774,66.5926,66.5016,66.5471,36850.0
2017-06-20 13:20:00,87.76,87.79,87.67,87.74,10210.0,66.5622,66.585,66.494,66.5471,10210.0
2017-06-20 13:25:00,87.73,87.73,87.6,87.67,8209.0,66.5395,66.5395,66.4409,66.494,8209.0
2017-06-20 13:30:00,87.66,87.77,87.6,87.6,16168.0,66.4864,66.5698,66.4409,66.4409,16168.0
2017-06-20 13:35:00,87.6,87.78,87.59,87.78,21753.0,66.4409,66.5774,66.4333,66.5774,21753.0
2017-06-20 13:40:00,87.78,87.95,87.76,87.91,15741.0,66.5774,66.7063,66.5622,66.676,15741.0
2017-06-20 13:45:00,87.92,87.98,87.86,87.86,12193.0,66.6836,66.7291,66.6381,66.6381,12193.0
2017-06-20 13:50:00,87.87,87.87,87.76,87.83,24018.0,66.6457,66.6457,66.5622,66.6153,24018.0
2017-06-20 13:55:00,87.82,87.92,87.75,87.86,34700.0,66.6077,66.6836,66.5546,66.6381,34700.0
2017-06-20 14:00:00,87.9,88.05,87.88,87.99,21943.0,66.6684,66.7822,66.6532,66.7367,21943.0
2017-06-20 14:05:00,87.99,88.03,87.93,87.97,21631.0,66.7367,66.767,66.6912,66.7215,21631.0
2017-06-20 14:10:00,87.97,88.03,87.9,87.92,34650.0,66.7215,66.767,66.6684,66.6836,34650.0
2017-06-20 14:15:00,87.94,88.21,87.9,88.15,30808.0,66.6988,66.9035,66.6684,66.858,30808.0
2017-06-20 14:20:00,88.16,88.29,88.07,88.2,29324.0,66.8656,66.9642,66.7974,66.896,29324.0
2017-06-20 14:25:00,88.21,88.21,88.07,88.17,25888.0,66.9035,66.9035,66.7974,66.8732,25888.0
2017-06-20 14:30:00,88.13,88.15,88.04,88.13,15333.0,66.8429,66.858,66.7746,66.8429,15333.0
2017-06-20 14:35:00,88.1,88.11,87.85,87.88,19191.0,66.8201,66.8277,66.6305,66.6532,19191.0
2017-06-20 14:40:00,87.89,87.97,87.79,87.97,24149.0,66.6608,66.7215,66.585,66.7215,24149.0
2017-06-20 14:45:00,87.97,88.06,87.89,87.91,26501.0,66.7215,66.7898,66.6608,66.676,26501.0
2017-06-20 14:50:00,87.92,87.96,87.79,87.82,24782.0,66.6836,66.7139,66.585,66.6077,24782.0
2017-06-20 14:55:00,87.82,87.97,87.82,87.83,19609.0,66.6077,66.7215,66.6077,66.6153,19609.0
2017-06-20 15:00:00,87.84,87.99,87.83,87.85,23857.0,66.6229,66.7367,66.6153,66.6305,23857.0
2017-06-20 15:05:00,87.86,88.09,87.85,87.99,30974.0,66.6381,66.8125,66.6305,66.7367,30974.0
2017-06-20 15:10:00,87.99,88.02,87.86,87.93,31025.0,66.7367,66.7594,66.6381,66.6912,31025.0
2017-06-20 15:15:00,87.94,88.03,87.91,87.98,35130.0,66.6988,66.767,66.676,66.7291,35130.0
2017-06-20 15:20:00,87.99,88.02,87.92,88.0,29181.0,66.7367,66.7594,66.6836,66.7443,29181.0
2017-06-20 15:25:00,88.0,88.03,87.89,87.99,40197.0,66.7443,66.767,66.6608,66.7367,40197.0
2017-06-20 15:30:00,87.99,88.06,87.92,87.96,47480.0,66.7367,66.7898,66.6836,66.7139,47480.0
2017-06-20 15:35:00,87.96,88.05,87.94,87.97,59096.0,66.7139,66.7822,66.6988,66.7215,59096.0
2017-06-20 15:40:00,87.97,87.98,87.84,87.86,64725.0,66.7215,66.7291,66.6229,66.6381,64725.0
2017-06-20 15:45:00,87.86,87.89,87.82,87.84,70699.0,66.6381,66.6608,66.6077,66.6229,70699.0
2017-06-20 15:50:00,87.85,88.01,87.84,87.92,61738.0,66.6305,66.7518,66.6229,66.6836,61738.0
2017-06-20 15:55:00,87.91,87.98,87.84,87.86,132610.0,66.676,66.7291,66.6229,66.6381,132610.0
2017-06-21 09:30:00,88.1,88.23,87.36,88.11,58049.0,66.8201,66.9187,66.2589,66.8277,58049.0
2017-06-21 09:35:00,88.04,88.04,87.43,87.79,66310.0,66.7746,66.7746,66.3119,66.585,66310.0
2017-06-21 09:40:00,87.81,88.04,87.71,87.8,49275.0,66.6002,66.7746,66.5243,66.5926,49275.0
2017-06-21 09:45:00,87.76,88.22,87.76,88.13,43267.0,66.5622,66.9111,66.5622,66.8429,43267.0
2017-06-21 09:50:00,88.14,88.14,87.7,87.8,47680.0,66.8504,66.8504,66.5167,66.5926,47680.0
2017-06-21 09:55:00,87.8,87.83,87.67,87.78,21158.0,66.5926,66.6153,66.494,66.5774,21158.0
2017-06-21 10:00:00,87.8,87.83,87.54,87.71,53668.0,66.5926,66.6153,66.3954,66.5243,53668.0
2017-06-21 10:05:00,87.73,87.96,87.65,87.79,44405.0,66.5395,66.7139,66.4788,66.585,44405.0
2017-06-21 10:10:00,87.81,88.05,87.76,88.05,56748.0,66.6002,66.7822,66.5622,66.7822,56748.0
2017-06-21 10:15:00,88.05,88.19,88.01,88.16,28050.0,66.7822,66.8884,66.7518,66.8656,28050.0
2017-06-21 10:20:00,88.19,88.44,88.14,88.27,46263.0,66.8884,67.078,66.8504,66.949,46263.0
2017-06-21 10:25:00,88.3,88.41,88.21,88.41,42174.0,66.9718,67.0552,66.9035,67.0552,42174.0
2017-06-21 10:30:00,88.42,89.17,88.42,88.94,104983.0,67.0628,67.6317,67.0628,67.4572,104983.0
2017-06-21 10:35:00,88.94,88.95,88.3,88.62,70413.0,67.4572,67.4648,66.9718,67.2145,70413.0
2017-06-21 10:40:00,88.62,88.79,88.37,88.48,37107.0,67.2145,67.3434,67.0249,67.1083,37107.0
2017-06-21 10:45:00,88.4,88.77,88.39,88.63,49311.0,67.0476,67.3283,67.0401,67.2221,49311.0
2017-06-21 10:50:00,88.6,88.83,88.59,88.61,49120.0,67.1993,67.3738,67.1918,67.2069,49120.0
2017-06-21 10:55:00,88.61,88.69,88.34,88.36,30128.0,67.2069,67.2676,67.0021,67.0173,30128.0
2017-06-21 11:00:00,88.32,88.37,87.9,87.91,51488.0,66.987,67.0249,66.6684,66.676,51488.0
2017-06-21 11:05:00,87.88,88.08,87.84,87.92,62817.0,66.6532,66.8049,66.6229,66.6836,62817.0
2017-06-21 11:10:00,87.9,88.03,87.74,87.95,51072.0,66.6684,66.767,66.5471,66.7063,51072.0
2017-06-21 11:15:00,87.96,88.1,87.84,88.01,40780.0,66.7139,66.8201,66.6229,66.7518,40780.0
2017-06-21 11:20:00,88.03,88.04,87.83,87.83,58581.0,66.767,66.7746,66.6153,66.6153,58581.0
2017-06-21 11:25:00,87.84,87.9,87.68,87.75,64383.0,66.6229,66.6684,66.5016,66.5546,64383.0
2017-06-21 11:30:00,87.73,87.83,87.62,87.73,15091.0,66.5395,66.6153,66.4561,66.5395,15091.0
2017-06-21 11:35:00,87.73,87.75,87.3,87.36,42127.0,66.5395,66.5546,66.2133,66.2589,42127.0
2017-06-21 11:40:00,87.37,87.83,87.35,87.8,32112.0,66.2664,66.6153,66.2513,66.5926,32112.0
2017-06-21 11:45:00,87.8,87.9,87.7,87.9,38303.0,66.5926,66.6684,66.5167,66.6684,38303.0
2017-06-21 11:50:00,87.91,87.93,87.75,87.81,38486.0,66.676,66.6912,66.5546,66.6002,38486.0
2017-06-21 11:55:00,87.8,87.85,87.66,87.66,39510.0,66.5926,66.6305,66.4864,66.4864,39510.0
2017-06-21 12:00:00,87.63,87.75,87.53,87.6,39322.0,66.4636,66.5546,66.3878,66.4409,39322.0
2017-06-21 12:05:00,87.57,87.57,87.36,87.44,35012.0,66.4181,66.4181,66.2589,66.3195,35012.0
2017-06-21 12:10:00,87.43,87.47,87.25,87.26,28864.0,66.3119,66.3423,66.1754,66.183,28864.0
2017-06-21 12:15:00,87.27,87.3,87.1,87.21,68604.0,66.1906,66.2133,66.0617,66.1451,68604.0
2017-06-21 12:20:00,87.19,87.43,87.16,87.34,38859.0,66.1299,66.3119,66.1072,66.2437,38859.0
2017-06-21 12:25:00,87.35,87.37,87.14,87.2,16280.0,66.2513,66.2664,66.092,66.1375,16280.0
2017-06-21 12:30:00,87.21,87.26,87.09,87.12,33570.0,66.1451,66.183,66.0541,66.0768,33570.0
2017-06-21 12:35:00,87.1,87.14,86.95,87.0,30838.0,66.0617,66.092,65.9479,65.9858,30838.0
2017-06-21 12:40:00,87.0,87.04,86.75,86.92,65650.0,65.9858,66.0161,65.7962,65.9251,65650.0
2017-06-21 12:45:00,86.9,87.01,86.81,86.94,28679.0,65.91,65.9934,65.8417,65.9403,28679.0
2017-06-21 12:50:00,86.94,86.98,86.87,86.94,47618.0,65.9403,65.9706,65.8872,65.9403,47618.0
2017-06-21 12:55:00,86.93,87.04,86.78,86.82,48991.0,65.9327,66.0161,65.8189,65.8493,48991.0
2017-06-21 13:00:00,86.8,86.96,86.8,86.94,21667.0,65.8341,65.9555,65.8341,65.9403,21667.0
2017-06-21 13:05:00,86.94,86.97,86.88,86.93,12041.0,65.9403,65.9631,65.8948,65.9327,12041.0
2017-06-21 13:10:00,86.9,86.95,86.74,86.74,34760.0,65.91,65.9479,65.7886,65.7886,34760.0
2017-06-21 13:15:00,86.74,86.77,86.65,86.65,61129.0,65.7886,65.8114,65.7203,65.7203,61129.0
2017-06-21 13:20:00,86.67,86.78,86.66,86.77,40689.0,65.7355,65.8189,65.7279,65.8114,40689.0
2017-06-21 13:25:00,86.78,87.03,86.76,87.0,48854.0,65.8189,66.0086,65.8038,65.9858,48854.0
2017-06-21 13:30:00,86.98,87.04,86.9,86.95,33616.0,65.9706,66.0161,65.91,65.9479,33616.0
2017-06-21 13:35:00,86.96,87.12,86.91,87.05,39947.0,65.9555,66.0768,65.9175,66.0237,39947.0
2017-06-21 13:40:00,87.04,87.06,86.97,87.0,28091.0,66.0161,66.0313,65.9631,65.9858,28091.0
2017-06-21 13:45:00,87.0,87.02,86.82,86.87,26409.0,65.9858,66.001,65.8493,65.8872,26409.0
2017-06-21 13:50:00,86.86,86.87,86.63,86.73,40794.0,65.8796,65.8872,65.7052,65.781,40794.0
2017-06-21 13:55:00,86.73,86.8,86.65,86.78,51288.0,65.781,65.8341,65.7203,65.8189,51288.0
2017-06-21 14:00:00,86.77,86.86,86.69,86.86,47352.0,65.8114,65.8796,65.7507,65.8796,47352.0
2017-06-21 14:05:00,86.82,86.86,86.76,86.85,24357.0,65.8493,65.8796,65.8038,65.872,24357.0
2017-06-21 14:10:00,86.83,86.88,86.79,86.81,30900.0,65.8569,65.8948,65.8265,65.8417,30900.0
2017-06-21 14:15:00,86.8,87.01,86.8,86.94,39459.0,65.8341,65.9934,65.8341,65.9403,39459.0
2017-06-21 14:20:00,86.93,87.02,86.88,87.02,61887.0,65.9327,66.001,65.8948,66.001,61887.0
2017-06-21 14:25:00,87.01,87.02,86.92,86.98,25897.0,65.9934,66.001,65.9251,65.9706,25897.0
2017-06-21 14:30:00,87.0,87.29,86.98,87.17,53820.0,65.9858,66.2058,65.9706,66.1147,53820.0
2017-06-21 14:35:00,87.17,87.38,87.11,87.37,51164.0,66.1147,66.274,66.0692,66.2664,51164.0
2017-06-21 14:40:00,87.38,87.43,87.25,87.37,22745.0,66.274,66.3119,66.1754,66.2664,22745.0
2017-06-21 14:45:00,87.36,87.36,87.19,87.26,26795.0,66.2589,66.2589,66.1299,66.183,26795.0
2017-06-21 14:50:00,87.25,87.27,87.17,87.26,29960.0,66.1754,66.1906,66.1147,66.183,29960.0
2017-06-21 14:55:00,87.28,87.29,87.06,87.12,58027.0,66.1982,66.2058,66.0313,66.0768,58027.0
2017-06-21 15:00:00,87.13,87.29,87.12,87.17,52510.0,66.0844,66.2058,66.0768,66.1147,52510.0
2017-06-21 15:05:00,87.16,87.25,87.13,87.24,53659.0,66.1072,66.1754,66.0844,66.1678,53659.0
2017-06-21 15:10:00,87.27,87.3,87.16,87.3,47275.0,66.1906,66.2133,66.1072,66.2133,47275.0
2017-06-21 15:15:00,87.28,87.31,87.21,87.26,26699.0,66.1982,66.2209,66.1451,66.183,26699.0
2017-06-21 15:20:00,87.24,87.3,87.16,87.16,49318.0,66.1678,66.2133,66.1072,66.1072,49318.0
2017-06-21 15:25:00,87.16,87.24,87.09,87.12,58609.0,66.1072,66.1678,66.0541,66.0768,58609.0
2017-06-21 15:30:00,87.13,87.25,87.13,87.18,47902.0,66.0844,66.1754,66.0844,66.1223,47902.0
2017-06-21 15:35:00,87.19,87.23,87.09,87.17,119653.0,66.1299,66.1603,66.0541,66.1147,119653.0
2017-06-21 15:40:00,87.17,87.3,87.12,87.24,82979.0,66.1147,66.2133,66.0768,66.1678,82979.0
2017-06-21 15:45:00,87.25,87.34,87.24,87.28,84577.0,66.1754,66.2437,66.1678,66.1982,84577.0
2017-06-21 15:50:00,87.29,87.32,87.19,87.19,98089.0,66.2058,66.2285,66.1299,66.1299,98089.0
2017-06-21 15:55:00,87.19,87.19,87.06,87.12,208267.0,66.1299,66.1299,66.0313,66.0768,208267.0
2017-06-22 09:30:00,87.34,87.59,86.63,87.11,69515.0,66.2437,66.4333,65.7052,66.0692,69515.0
2017-06-22 09:35:00,87.19,87.28,87.0,87.23,43008.0,66.1299,66.1982,65.9858,66.1603,43008.0
2017-06-22 09:40:00,87.19,87.54,87.12,87.51,60126.0,66.1299,66.3954,66.0768,66.3726,60126.0
2017-06-22 09:45:00,87.56,87.78,87.47,87.53,40548.0,66.4105,66.5774,66.3423,66.3878,40548.0
2017-06-22 09:50:00,87.49,87.73,87.4,87.62,30153.0,66.3575,66.5395,66.2892,66.4561,30153.0
2017-06-22 09:55:00,87.61,87.91,87.56,87.84,49021.0,66.4485,66.676,66.4105,66.6229,49021.0
2017-06-22 10:00:00,87.84,88.09,87.75,88.05,33618.0,66.6229,66.8125,66.5546,66.7822,33618.0
2017-06-22 10:05:00,88.07,88.32,88.03,88.22,35093.0,66.7974,66.987,66.767,66.9111,35093.0
2017-06-22 10:10:00,88.2,88.22,87.99,88.15,66376.0,66.896,66.9111,66.7367,66.858,66376.0
2017-06-22 10:15:00,88.21,88.28,88.06,88.08,77486.0,66.9035,66.9566,66.7898,66.8049,77486.0
2017-06-22 10:20:00,88.07,88.13,87.74,87.93,98143.0,66.7974,66.8429,66.5471,66.6912,98143.0
2017-06-22 10:25:00,87.95,88.19,87.93,88.18,31456.0,66.7063,66.8884,66.6912,66.8808,31456.0
2017-06-22 10:30:00,88.16,88.25,88.05,88.2,51980.0,66.8656,66.9339,66.7822,66.896,51980.0
2017-06-22 10:35:00,88.22,88.47,88.19,88.37,60829.0,66.9111,67.1007,66.8884,67.0249,60829.0
2017-06-22 10:40:00,88.34,88.61,88.19,88.61,34420.0,67.0021,67.2069,66.8884,67.2069,34420.0
2017-06-22 10:45:00,88.59,88.94,88.56,88.86,47669.0,67.1918,67.4572,67.169,67.3965,47669.0
2017-06-22 10:50:00,88.87,89.03,88.72,88.78,53146.0,67.4041,67.5255,67.2904,67.3359,53146.0
2017-06-22 10:55:00,88.76,88.76,88.47,88.47,29591.0,67.3207,67.3207,67.1007,67.1007,29591.0
2017-06-22 11:00:00,88.49,88.6,88.22,88.36,25869.0,67.1159,67.1993,66.9111,67.0173,25869.0
2017-06-22 11:05:00,88.39,88.45,88.17,88.23,30854.0,67.0401,67.0856,66.8732,66.9187,30854.0
2017-06-22 11:10:00,88.22,88.36,88.2,88.21,32047.0,66.9111,67.0173,66.896,66.9035,32047.0
2017-06-22 11:15:00,88.21,88.35,88.21,88.22,17526.0,66.9035,67.0097,66.9035,66.9111,17526.0
2017-06-22 11:20:00,88.22,88.28,88.16,88.25,18602.0,66.9111,66.9566,66.8656,66.9339,18602.0
2017-06-22 11:25:00,88.22,88.35,88.17,88.33,11167.0,66.9111,67.0097,66.8732,66.9946,11167.0
2017-06-22 11:30:00,88.33,88.34,88.18,88.2,12833.0,66.9946,67.0021,66.8808,66.896,12833.0
2017-06-22 11:35:00,88.2,88.27,88.07,88.12,24978.0,66.896,66.949,66.7974,66.8353,24978.0
2017-06-22 11:40:00,88.13,88.27,88.02,88.24,30830.0,66.8429,66.949,66.7594,66.9263,30830.0
2017-06-22 11:45:00,88.23,88.26,88.15,88.23,17388.0,66.9187,66.9415,66.858,66.9187,17388.0
2017-06-22 11:50:00,88.22,88.24,88.1,88.17,21669.0,66.9111,66.9263,66.8201,66.8732,21669.0
2017-06-22 11:55:00,88.19,88.25,88.09,88.24,27557.0,66.8884,66.9339,66.8125,66.9263,27557.0
2017-06-22 12:00:00,88.25,88.25,88.18,88.21,18538.0,66.9339,66.9339,66.8808,66.9035,18538.0
2017-06-22 12:05:00,88.2,88.28,88.2,88.25,14293.0,66.896,66.9566,66.896,66.9339,14293.0
2017-06-22 12:10:00,88.25,88.27,88.21,88.27,9219.0,66.9339,66.949,66.9035,66.949,9219.0
2017-06-22 12:15:00,88.26,88.32,88.23,88.24,17066.0,66.9415,66.987,66.9187,66.9263,17066.0
2017-06-22 12:20:00,88.24,88.28,88.2,88.24,10779.0,66.9263,66.9566,66.896,66.9263,10779.0
2017-06-22 12:25:00,88.24,88.29,88.19,88.25,19107.0,66.9263,66.9642,66.8884,66.9339,19107.0
2017-06-22 12:30:00,88.24,88.33,88.22,88.32,13241.0,66.9263,66.9946,66.9111,66.987,13241.0
2017-06-22 12:35:00,88.34,88.38,88.28,88.29,19145.0,67.0021,67.0325,66.9566,66.9642,19145.0
2017-06-22 12:40:00,88.29,88.35,88.23,88.3,15409.0,66.9642,67.0097,66.9187,66.9718,15409.0
2017-06-22 12:45:00,88.3,88.45,88.29,88.35,18163.0,66.9718,67.0856,66.9642,67.0097,18163.0
2017-06-22 12:50:00,88.33,88.36,88.2,88.32,24551.0,66.9946,67.0173,66.896,66.987,24551.0
2017-06-22 12:55:00,88.33,88.41,88.31,88.34,26536.0,66.9946,67.0552,66.9794,67.0021,26536.0
2017-06-22 13:00:00,88.34,88.41,88.28,88.4,32681.0,67.0021,67.0552,66.9566,67.0476,32681.0
2017-06-22 13:05:00,88.37,88.4,88.3,88.34,24946.0,67.0249,67.0476,66.9718,67.0021,24946.0
2017-06-22 13:10:00,88.35,88.4,88.05,88.1,45643.0,67.0097,67.0476,66.7822,66.8201,45643.0
2017-06-22 13:15:00,88.1,88.11,87.95,88.01,24168.0,66.8201,66.8277,66.7063,66.7518,24168.0
2017-06-22 13:20:00,88.0,88.0,87.92,87.96,17366.0,66.7443,66.7443,66.6836,66.7139,17366.0
2017-06-22 13:25:00,87.95,87.98,87.9,87.95,20591.0,66.7063,66.7291,66.6684,66.7063,20591.0
2017-06-22 13:30:00,87.91,87.91,87.77,87.84,11114.0,66.676,66.676,66.5698,66.6229,11114.0
2017-06-22 13:35:00,87.83,87.96,87.83,87.96,29908.0,66.6153,66.7139,66.6153,66.7139,29908.0
2017-06-22 13:40:00,87.92,87.98,87.88,87.88,17808.0,66.6836,66.7291,66.6532,66.6532,17808.0
2017-06-22 13:45:00,87.9,87.96,87.85,87.95,13910.0,66.6684,66.7139,66.6305,66.7063,13910.0
2017-06-22 13:50:00,87.95,88.06,87.94,88.04,39350.0,66.7063,66.7898,66.6988,66.7746,39350.0
2017-06-22 13:55:00,88.06,88.13,88.05,88.12,10421.0,66.7898,66.8429,66.7822,66.8353,10421.0
2017-06-22 14:00:00,88.12,88.26,88.11,88.24,23687.0,66.8353,66.9415,66.8277,66.9263,23687.0
2017-06-22 14:05:00,88.26,88.32,88.22,88.25,16598.0,66.9415,66.987,66.9111,66.9339,16598.0
2017-06-22 14:10:00,88.25,88.42,88.24,88.42,13243.0,66.9339,67.0628,66.9263,67.0628,13243.0
2017-06-22 14:15:00,88.41,88.41,88.25,88.28,13939.0,67.0552,67.0552,66.9339,66.9566,13939.0
2017-06-22 14:20:00,88.29,88.48,88.25,88.28,26048.0,66.9642,67.1083,66.9339,66.9566,26048.0
2017-06-22 14:25:00,88.27,88.34,88.23,88.25,18573.0,66.949,67.0021,66.9187,66.9339,18573.0
2017-06-22 14:30:00,88.22,88.35,88.2,88.32,29784.0,66.9111,67.0097,66.896,66.987,29784.0
2017-06-22 14:35:00,88.33,88.43,88.31,88.39,17515.0,66.9946,67.0704,66.9794,67.0401,17515.0
2017-06-22 14:40:00,88.39,88.47,88.38,88.47,13770.0,67.0401,67.1007,67.0325,67.1007,13770.0
2017-06-22 14:45:00,88.44,88.5,88.37,88.38,6557.0,67.078,67.1235,67.0249,67.0325,6557.0
2017-06-22 14:50:00,88.38,88.39,88.34,88.35,23312.0,67.0325,67.0401,67.0021,67.0097,23312.0
2017-06-22 14:55:00,88.37,88.4,88.33,88.36,13306.0,67.0249,67.0476,66.9946,67.0173,13306.0
2017-06-22 15:00:00,88.35,88.39,88.34,88.35,15764.0,67.0097,67.0401,67.0021,67.0097,15764.0
2017-06-22 15:05:00,88.34,88.38,88.34,88.36,28260.0,67.0021,67.0325,67.0021,67.0173,28260.0
2017-06-22 15:10:00,88.34,88.37,88.25,88.28,108670.0,67.0021,67.0249,66.9339,66.9566,108670.0
2017-06-22 15:15:00,88.27,88.27,88.12,88.17,86880.0,66.949,66.949,66.8353,66.8732,86880.0
2017-06-22 15:20:00,88.17,88.2,88.1,88.2,30200.0,66.8732,66.896,66.8201,66.896,30200.0
2017-06-22 15:25:00,88.19,88.21,88.06,88.09,24221.0,66.8884,66.9035,66.7898,66.8125,24221.0
2017-06-22 15:30:00,88.1,88.18,88.03,88.04,44006.0,66.8201,66.8808,66.767,66.7746,44006.0
2017-06-22 15:35:00,88.05,88.06,87.8,87.8,58450.0,66.7822,66.7898,66.5926,66.5926,58450.0
2017-06-22 15:40:00,87.79,87.81,87.66,87.66,38022.0,66.585,66.6002,66.4864,66.4864,38022.0
2017-06-22 15:45:00,87.64,87.76,87.62,87.7,58628.0,66.4712,66.5622,66.4561,66.5167,58628.0
2017-06-22 15:50:00,87.71,87.83,87.67,87.77,55166.0,66.5243,66.6153,66.494,66.5698,55166.0
2017-06-22 15:55:00,87.76,87.77,87.55,87.7,140508.0,66.5622,66.5698,66.403,66.5167,140508.0
2017-06-23 09:30:00,87.61,87.9,87.4,87.57,48523.0,66.4485,66.6684,66.2892,66.4181,48523.0
2017-06-23 09:35:00,87.56,87.71,87.35,87.65,36054.0,66.4105,66.5243,66.2513,66.4788,36054.0
2017-06-23 09:40:00,87.64,87.85,87.57,87.84,44212.0,66.4712,66.6305,66.4181,66.6229,44212.0
2017-06-23 09:45:00,87.77,88.14,87.74,88.07,22146.0,66.5698,66.8504,66.5471,66.7974,22146.0
2017-06-23 09:50:00,88.09,88.12,87.9,87.93,42894.0,66.8125,66.8353,66.6684,66.6912,42894.0
2017-06-23 09:55:00,87.93,88.23,87.91,88.2,71297.0,66.6912,66.9187,66.676,66.896,71297.0
2017-06-23 10:00:00,88.22,88.23,87.82,87.84,73866.0,66.9111,66.9187,66.6077,66.6229,73866.0
2017-06-23 10:05:00,87.86,87.87,87.68,87.77,42315.0,66.6381,66.6457,66.5016,66.5698,42315.0
2017-06-23 10:10:00,87.79,88.06,87.72,88.03,42195.0,66.585,66.7898,66.5319,66.767,42195.0
2017-06-23 10:15:00,88.01,88.01,87.71,87.79,66422.0,66.7518,66.7518,66.5243,66.585,66422.0
2017-06-23 10:20:00,87.77,87.85,87.72,87.85,23860.0,66.5698,66.6305,66.5319,66.6305,23860.0
2017-06-23 10:25:00,87.85,87.89,87.76,87.88,28940.0,66.6305,66.6608,66.5622,66.6532,28940.0
2017-06-23 10:30:00,87.9,88.08,87.86,88.03,24969.0,66.6684,66.8049,66.6381,66.767,24969.0
2017-06-23 10:35:00,88.02,88.04,87.88,87.94,39142.0,66.7594,66.7746,66.6532,66.6988,39142.0
2017-06-23 10:40:00,87.91,88.02,87.9,88.01,25322.0,66.676,66.7594,66.6684,66.7518,25322.0
2017-06-23 10:45:00,88.05,88.12,87.89,87.89,26901.0,66.7822,66.8353,66.6608,66.6608,26901.0
2017-06-23 10:50:00,87.91,88.09,87.84,88.01,38885.0,66.676,66.8125,66.6229,66.7518,38885.0
2017-06-23 10:55:00,88.01,88.1,87.98,88.08,25469.0,66.7518,66.8201,66.7291,66.8049,25469.0
2017-06-23 11:00:00,88.1,88.19,88.06,88.12,13062.0,66.8201,66.8884,66.7898,66.8353,13062.0
2017-06-23 11:05:00,88.12,88.18,88.08,88.16,17593.0,66.8353,66.8808,66.8049,66.8656,17593.0
2017-06-23 11:10:00,88.15,88.17,88.03,88.07,17477.0,66.858,66.8732,66.767,66.7974,17477.0
2017-06-23 11:15:00,88.09,88.19,88.07,88.08,33995.0,66.8125,66.8884,66.7974,66.8049,33995.0
2017-06-23 11:20:00,88.08,88.19,87.95,87.98,65155.0,66.8049,66.8884,66.7063,66.7291,65155.0
2017-06-23 11:25:00,88.0,88.07,87.9,87.9,11598.0,66.7443,66.7974,66.6684,66.6684,11598.0
2017-06-23 11:30:00,87.93,88.04,87.89,88.03,10421.0,66.6912,66.7746,66.6608,66.767,10421.0
2017-06-23 11:35:00,87.94,88.03,87.88,87.96,11074.0,66.6988,66.767,66.6532,66.7139,11074.0
2017-06-23 11:40:00,87.96,88.01,87.91,87.99,9753.0,66.7139,66.7518,66.676,66.7367,9753.0
2017-06-23 11:45:00,87.99,88.08,87.95,87.96,11031.0,66.7367,66.8049,66.7063,66.7139,11031.0
2017-06-23 11:50:00,87.97,88.2,87.96,88.17,44887.0,66.7215,66.896,66.7139,66.8732,44887.0
2017-06-23 11:55:00,88.15,88.18,87.99,88.0,32344.0,66.858,66.8808,66.7367,66.7443,32344.0
2017-06-23 12:00:00,88.02,88.06,87.94,87.99,16487.0,66.7594,66.7898,66.6988,66.7367,16487.0
2017-06-23 12:05:00,87.98,88.0,87.86,87.86,13844.0,66.7291,66.7443,66.6381,66.6381,13844.0
2017-06-23 12:10:00,87.88,87.98,87.85,87.85,8940.0,66.6532,66.7291,66.6305,66.6305,8940.0
2017-06-23 12:15:00,87.85,87.93,87.8,87.83,24078.0,66.6305,66.6912,66.5926,66.6153,24078.0
2017-06-23 12:20:00,87.85,87.85,87.65,87.68,11918.0,66.6305,66.6305,66.4788,66.5016,11918.0
2017-06-23 12:25:00,87.67,87.68,87.6,87.65,11368.0,66.494,66.5016,66.4409,66.4788,11368.0
2017-06-23 12:30:00,87.61,87.64,87.55,87.61,17175.0,66.4485,66.4712,66.403,66.4485,17175.0
2017-06-23 12:35:00,87.6,87.6,87.45,87.47,15903.0,66.4409,66.4409,66.3271,66.3423,15903.0
2017-06-23 12:40:00,87.48,87.52,87.44,87.49,15104.0,66.3499,66.3802,66.3195,66.3575,15104.0
2017-06-23 12:45:00,87.47,87.51,87.39,87.42,12649.0,66.3423,66.3726,66.2816,66.3044,12649.0
2017-06-23 12:50:00,87.43,87.48,87.35,87.36,11711.0,66.3119,66.3499,66.2513,66.2589,11711.0
2017-06-23 12:55:00,87.39,87.46,87.37,87.41,13550.0,66.2816,66.3347,66.2664,66.2968,13550.0
2017-06-23 13:00:00,87.4,87.41,87.21,87.32,16900.0,66.2892,66.2968,66.1451,66.2285,16900.0
2017-06-23 13:05:00,87.35,87.44,87.28,87.3,15700.0,66.2513,66.3195,66.1982,66.2133,15700.0
2017-06-23 13:10:00,87.3,87.41,87.25,87.36,17736.0,66.2133,66.2968,66.1754,66.2589,17736.0
2017-06-23 13:15:00,87.36,87.4,87.3,87.4,17037.0,66.2589,66.2892,66.2133,66.2892,17037.0
2017-06-23 13:20:00,87.38,87.45,87.37,87.44,12909.0,66.274,66.3271,66.2664,66.3195,12909.0
2017-06-23 13:25:00,87.42,87.49,87.34,87.42,14318.0,66.3044,66.3575,66.2437,66.3044,14318.0
2017-06-23 13:30:00,87.4,87.48,87.37,87.4,14879.0,66.2892,66.3499,66.2664,66.2892,14879.0
2017-06-23 13:35:00,87.39,87.45,87.3,87.3,13580.0,66.2816,66.3271,66.2133,66.2133,13580.0
2017-06-23 13:40:00,87.3,87.46,87.28,87.45,16649.0,66.2133,66.3347,66.1982,66.3271,16649.0
2017-06-23 13:45:00,87.44,87.46,87.36,87.46,12308.0,66.3195,66.3347,66.2589,66.3347,12308.0
2017-06-23 13:50:00,87.46,87.62,87.43,87.57,15925.0,66.3347,66.4561,66.3119,66.4181,15925.0
2017-06-23 13:55:00,87.57,87.57,87.42,87.54,15950.0,66.4181,66.4181,66.3044,66.3954,15950.0
2017-06-23 14:00:00,87.54,87.57,87.44,87.52,17932.0,66.3954,66.4181,66.3195,66.3802,17932.0
2017-06-23 14:05:00,87.51,87.58,87.49,87.58,20860.0,66.3726,66.4257,66.3575,66.4257,20860.0
2017-06-23 14:10:00,87.56,87.61,87.51,87.61,12000.0,66.4105,66.4485,66.3726,66.4485,12000.0
2017-06-23 14:15:00,87.59,87.66,87.54,87.66,25807.0,66.4333,66.4864,66.3954,66.4864,25807.0
2017-06-23 14:20:00,87.67,87.69,87.54,87.6,15700.0,66.494,66.5091,66.3954,66.4409,15700.0
2017-06-23 14:25:00,87.56,87.66,87.53,87.6,12263.0,66.4105,66.4864,66.3878,66.4409,12263.0
2017-06-23 14:30:00,87.62,87.67,87.59,87.64,12165.0,66.4561,66.494,66.4333,66.4712,12165.0
2017-06-23 14:35:00,87.65,87.65,87.53,87.54,14901.0,66.4788,66.4788,66.3878,66.3954,14901.0
2017-06-23 14:40:00,87.5,87.57,87.48,87.53,18248.0,66.365,66.4181,66.3499,66.3878,18248.0
2017-06-23 14:45:00,87.52,87.55,87.4,87.43,18006.0,66.3802,66.403,66.2892,66.3119,18006.0
2017-06-23 14:50:00,87.45,87.52,87.44,87.47,22576.0,66.3271,66.3802,66.3195,66.3423,22576.0
2017-06-23 14:55:00,87.44,87.55,87.41,87.48,24223.0,66.3195,66.403,66.2968,66.3499,24223.0
2017-06-23 15:00:00,87.47,87.55,87.45,87.53,28723.0,66.3423,66.403,66.3271,66.3878,28723.0
2017-06-23 15:05:00,87.54,87.69,87.48,87.67,25871.0,66.3954,66.5091,66.3499,66.494,25871.0
2017-06-23 15:10:00,87.67,87.75,87.67,87.74,13721.0,66.494,66.5546,66.494,66.5471,13721.0
2017-06-23 15:15:00,87.74,87.74,87.63,87.64,18794.0,66.5471,66.5471,66.4636,66.4712,18794.0
2017-06-23 15:20:00,87.66,87.74,87.66,87.73,20448.0,66.4864,66.5471,66.4864,66.5395,20448.0
2017-06-23 15:25:00,87.73,87.75,87.63,87.64,18121.0,66.5395,66.5546,66.4636,66.4712,18121.0
2017-06-23 15:30:00,87.65,87.82,87.65,87.82,24502.0,66.4788,66.6077,66.4788,66.6077,24502.0
2017-06-23 15:35:00,87.83,87.89,87.74,87.74,40758.0,66.6153,66.6608,66.5471,66.5471,40758.0
2017-06-23 15:40:00,87.74,87.74,87.62,87.65,80752.0,66.5471,66.5471,66.4561,66.4788,80752.0
2017-06-23 15:45:00,87.63,87.99,87.62,87.95,48182.0,66.4636,66.7367,66.4561,66.7063,48182.0
2017-06-23 15:50:00,87.96,87.96,87.83,87.92,80942.0,66.7139,66.7139,66.6153,66.6836,80942.0
2017-06-23 15:55:00,87.92,87.96,87.8,87.83,272256.0,66.6836,66.7139,66.5926,66.6153,272256.0
2017-06-26 09:30:00,88.06,88.19,87.85,87.95,46232.0,66.7898,66.8884,66.6305,66.7063,46232.0
2017-06-26 09:35:00,87.94,87.94,87.44,87.44,44666.0,66.6988,66.6988,66.3195,66.3195,44666.0
2017-06-26 09:40:00,87.51,87.75,87.44,87.58,37552.0,66.3726,66.5546,66.3195,66.4257,37552.0
2017-06-26 09:45:00,87.58,87.74,87.43,87.46,13627.0,66.4257,66.5471,66.3119,66.3347,13627.0
2017-06-26 09:50:00,87.5,87.72,87.45,87.63,44791.0,66.365,66.5319,66.3271,66.4636,44791.0
2017-06-26 09:55:00,87.64,87.75,87.56,87.6,11954.0,66.4712,66.5546,66.4105,66.4409,11954.0
2017-06-26 10:00:00,87.59,87.63,87.34,87.34,48223.0,66.4333,66.4636,66.2437,66.2437,48223.0
2017-06-26 10:05:00,87.33,87.43,87.08,87.21,30319.0,66.2361,66.3119,66.0465,66.1451,30319.0
2017-06-26 10:10:00,87.23,87.55,87.21,87.43,17194.0,66.1603,66.403,66.1451,66.3119,17194.0
2017-06-26 10:15:00,87.38,87.39,87.23,87.27,9855.0,66.274,66.2816,66.1603,66.1906,9855.0
2017-06-26 10:20:00,87.26,87.26,87.09,87.22,26425.0,66.183,66.183,66.0541,66.1527,26425.0
2017-06-26 10:25:00,87.23,87.24,87.11,87.19,16046.0,66.1603,66.1678,66.0692,66.1299,16046.0
2017-06-26 10:30:00,87.19,87.22,87.08,87.17,31469.0,66.1299,66.1527,66.0465,66.1147,31469.0
2017-06-26 10:35:00,87.19,87.21,87.0,87.18,15634.0,66.1299,66.1451,65.9858,66.1223,15634.0
2017-06-26 10:40:00,87.15,87.15,86.86,86.93,16315.0,66.0996,66.0996,65.8796,65.9327,16315.0
2017-06-26 10:45:00,86.86,87.12,86.82,87.04,63632.0,65.8796,66.0768,65.8493,66.0161,63632.0
2017-06-26 10:50:00,87.06,87.13,86.86,87.01,36193.0,66.0313,66.0844,65.8796,65.9934,36193.0
2017-06-26 10:55:00,87.01,87.19,87.01,87.16,30941.0,65.9934,66.1299,65.9934,66.1072,30941.0
2017-06-26 11:00:00,87.13,87.24,87.08,87.21,18584.0,66.0844,66.1678,66.0465,66.1451,18584.0
2017-06-26 11:05:00,87.25,87.44,87.2,87.37,39488.0,66.1754,66.3195,66.1375,66.2664,39488.0
2017-06-26 11:10:00,87.41,87.42,87.3,87.3,10029.0,66.2968,66.3044,66.2133,66.2133,10029.0
2017-06-26 11:15:00,87.28,87.52,87.27,87.52,10605.0,66.1982,66.3802,66.1906,66.3802,10605.0
2017-06-26 11:20:00,87.54,87.75,87.54,87.7,25940.0,66.3954,66.5546,66.3954,66.5167,25940.0
2017-06-26 11:25:00,87.7,87.73,87.56,87.56,13587.0,66.5167,66.5395,66.4105,66.4105,13587.0
2017-06-26 11:30:00,87.58,87.65,87.52,87.56,9497.0,66.4257,66.4788,66.3802,66.4105,9497.0
2017-06-26 11:35:00,87.57,87.69,87.57,87.64,7470.0,66.4181,66.5091,66.4181,66.4712,7470.0
2017-06-26 11:40:00,87.64,87.91,87.64,87.9,20164.0,66.4712,66.676,66.4712,66.6684,20164.0
2017-06-26 11:45:00,87.92,87.95,87.82,87.9,18959.0,66.6836,66.7063,66.6077,66.6684,18959.0
2017-06-26 11:50:00,87.91,87.96,87.76,87.81,12961.0,66.676,66.7139,66.5622,66.6002,12961.0
2017-06-26 11:55:00,87.83,87.84,87.67,87.77,17309.0,66.6153,66.6229,66.494,66.5698,17309.0
2017-06-26 12:00:00,87.77,87.78,87.6,87.64,20398.0,66.5698,66.5774,66.4409,66.4712,20398.0
2017-06-26 12:05:00,87.6,87.63,87.48,87.49,21424.0,66.4409,66.4636,66.3499,66.3575,21424.0
2017-06-26 12:10:00,87.47,87.51,87.38,87.39,13784.0,66.3423,66.3726,66.274,66.2816,13784.0
2017-06-26 12:15:00,87.4,87.46,87.34,87.38,38142.0,66.2892,66.3347,66.2437,66.274,38142.0
2017-06-26 12:20:00,87.4,87.47,87.39,87.4,25015.0,66.2892,66.3423,66.2816,66.2892,25015.0
2017-06-26 12:25:00,87.42,87.49,87.32,87.32,14646.0,66.3044,66.3575,66.2285,66.2285,14646.0
2017-06-26 12:30:00,87.36,87.4,87.28,87.3,8812.0,66.2589,66.2892,66.1982,66.2133,8812.0
2017-06-26 12:35:00,87.33,87.35,87.26,87.29,15899.0,66.2361,66.2513,66.183,66.2058,15899.0
2017-06-26 12:40:00,87.27,87.32,87.26,87.32,30615.0,66.1906,66.2285,66.183,66.2285,30615.0
2017-06-26 12:45:00,87.33,87.36,87.3,87.33,24039.0,66.2361,66.2589,66.2133,66.2361,24039.0
2017-06-26 12:50:00,87.33,87.44,87.32,87.43,27307.0,66.2361,66.3195,66.2285,66.3119,27307.0
2017-06-26 12:55:00,87.44,87.46,87.36,87.38,15531.0,66.3195,66.3347,66.2589,66.274,15531.0
2017-06-26 13:00:00,87.39,87.44,87.33,87.34,15576.0,66.2816,66.3195,66.2361,66.2437,15576.0
2017-06-26 13:05:00,87.33,87.35,87.27,87.32,13789.0,66.2361,66.2513,66.1906,66.2285,13789.0
2017-06-26 13:10:00,87.32,87.44,87.3,87.37,20060.0,66.2285,66.3195,66.2133,66.2664,20060.0
2017-06-26 13:15:00,87.37,87.39,87.28,87.3,11421.0,66.2664,66.2816,66.1982,66.2133,11421.0
2017-06-26 13:20:00,87.31,87.35,87.27,87.3,11858.0,66.2209,66.2513,66.1906,66.2133,11858.0
2017-06-26 13:25:00,87.29,87.31,87.23,87.23,16123.0,66.2058,66.2209,66.1603,66.1603,16123.0
2017-06-26 13:30:00,87.25,87.26,87.13,87.13,6445.0,66.1754,66.183,66.0844,66.0844,6445.0
2017-06-26 13:35:00,87.12,87.13,87.05,87.11,26443.0,66.0768,66.0844,66.0237,66.0692,26443.0
2017-06-26 13:40:00,87.1,87.14,87.03,87.04,8661.0,66.0617,66.092,66.0086,66.0161,8661.0
2017-06-26 13:45:00,87.05,87.2,87.02,87.13,218834.0,66.0237,66.1375,66.001,66.0844,218834.0
2017-06-26 13:50:00,87.18,87.21,87.11,87.15,43194.0,66.1223,66.1451,66.0692,66.0996,43194.0
2017-06-26 13:55:00,87.14,87.22,87.1,87.2,22027.0,66.092,66.1527,66.0617,66.1375,22027.0
2017-06-26 14:00:00,87.19,87.23,87.13,87.17,12451.0,66.1299,66.1603,66.0844,66.1147,12451.0
2017-06-26 14:05:00,87.19,87.25,87.15,87.24,9705.0,66.1299,66.1754,66.0996,66.1678,9705.0
2017-06-26 14:10:00,87.25,87.37,87.2,87.36,9901.0,66.1754,66.2664,66.1375,66.2589,9901.0
2017-06-26 14:15:00,87.35,87.35,87.21,87.26,9290.0,66.2513,66.2513,66.1451,66.183,9290.0
2017-06-26 14:20:00,87.27,87.31,87.25,87.29,8846.0,66.1906,66.2209,66.1754,66.2058,8846.0
2017-06-26 14:25:00,87.29,87.32,87.19,87.26,17770.0,66.2058,66.2285,66.1299,66.183,17770.0
2017-06-26 14:30:00,87.24,87.29,87.19,87.27,9495.0,66.1678,66.2058,66.1299,66.1906,9495.0
2017-06-26 14:35:00,87.27,87.32,87.21,87.27,20806.0,66.1906,66.2285,66.1451,66.1906,20806.0
2017-06-26 14:40:00,87.28,87.34,87.23,87.32,12039.0,66.1982,66.2437,66.1603,66.2285,12039.0
2017-06-26 14:45:00,87.35,87.38,87.29,87.3,11793.0,66.2513,66.274,66.2058,66.2133,11793.0
2017-06-26 14:50:00,87.3,87.44,87.29,87.43,11388.0,66.2133,66.3195,66.2058,66.3119,11388.0
2017-06-26 14:55:00,87.44,87.57,87.36,87.55,30209.0,66.3195,66.4181,66.2589,66.403,30209.0
2017-06-26 15:00:00,87.54,87.61,87.45,87.5,23993.0,66.3954,66.4485,66.3271,66.365,23993.0
2017-06-26 15:05:00,87.49,87.55,87.44,87.52,186636.0,66.3575,66.403,66.3195,66.3802,186636.0
2017-06-26 15:10:00,87.52,87.62,87.48,87.6,10661.0,66.3802,66.4561,66.3499,66.4409,10661.0
2017-06-26 15:15:00,87.59,87.68,87.56,87.68,9507.0,66.4333,66.5016,66.4105,66.5016,9507.0
2017-06-26 15:20:00,87.68,87.68,87.51,87.53,13640.0,66.5016,66.5016,66.3726,66.3878,13640.0
2017-06-26 15:25:00,87.52,87.53,87.43,87.44,15959.0,66.3802,66.3878,66.3119,66.3195,15959.0
2017-06-26 15:30:00,87.43,87.44,87.33,87.41,18591.0,66.3119,66.3195,66.2361,66.2968,18591.0
2017-06-26 15:35:00,87.43,87.58,87.42,87.42,24847.0,66.3119,66.4257,66.3044,66.3044,24847.0
2017-06-26 15:40:00,87.4,87.52,87.4,87.5,33900.0,66.2892,66.3802,66.2892,66.365,33900.0
2017-06-26 15:45:00,87.5,87.51,87.35,87.36,60322.0,66.365,66.3726,66.2513,66.2589,60322.0
2017-06-26 15:50:00,87.34,87.41,87.29,87.41,52756.0,66.2437,66.2968,66.2058,66.2968,52756.0
2017-06-26 15:55:00,87.42,87.44,87.35,87.38,99372.0,66.3044,66.3195,66.2513,66.274,99372.0
2017-06-27 09:30:00,88.19,88.27,87.68,88.06,126188.0,66.8884,66.949,66.5016,66.7898,126188.0
2017-06-27 09:35:00,87.98,88.2,87.95,88.09,86313.0,66.7291,66.896,66.7063,66.8125,86313.0
2017-06-27 09:40:00,88.12,88.16,87.85,87.91,84812.0,66.8353,66.8656,66.6305,66.676,84812.0
2017-06-27 09:45:00,87.92,88.1,87.85,88.05,32398.0,66.6836,66.8201,66.6305,66.7822,32398.0
2017-06-27 09:50:00,88.03,88.04,87.81,88.03,31876.0,66.767,66.7746,66.6002,66.767,31876.0
2017-06-27 09:55:00,88.05,88.2,88.03,88.08,62675.0,66.7822,66.896,66.767,66.8049,62675.0
2017-06-27 10:00:00,88.06,88.3,88.04,88.17,41053.0,66.7898,66.9718,66.7746,66.8732,41053.0
2017-06-27 10:05:00,88.2,88.33,88.16,88.21,18876.0,66.896,66.9946,66.8656,66.9035,18876.0
2017-06-27 10:10:00,88.23,88.39,88.21,88.26,69171.0,66.9187,67.0401,66.9035,66.9415,69171.0
2017-06-27 10:15:00,88.26,88.26,88.16,88.23,32101.0,66.9415,66.9415,66.8656,66.9187,32101.0
2017-06-27 10:20:00,88.23,88.56,88.22,88.56,45692.0,66.9187,67.169,66.9111,67.169,45692.0
2017-06-27 10:25:00,88.62,88.7,88.32,88.36,28306.0,67.2145,67.2752,66.987,67.0173,28306.0
2017-06-27 10:30:00,88.35,88.37,88.2,88.21,28617.0,67.0097,67.0249,66.896,66.9035,28617.0
2017-06-27 10:35:00,88.26,88.4,88.24,88.35,16344.0,66.9415,67.0476,66.9263,67.0097,16344.0
2017-06-27 10:40:00,88.38,88.6,88.37,88.56,23707.0,67.0325,67.1993,67.0249,67.169,23707.0
2017-06-27 10:45:00,88.54,88.66,88.48,88.6,22680.0,67.1538,67.2448,67.1083,67.1993,22680.0
2017-06-27 10:50:00,88.56,88.57,88.35,88.46,21559.0,67.169,67.1766,67.0097,67.0932,21559.0
2017-06-27 10:55:00,88.49,88.72,88.48,88.7,29048.0,67.1159,67.2904,67.1083,67.2752,29048.0
2017-06-27 11:00:00,88.69,88.83,88.67,88.8,122899.0,67.2676,67.3738,67.2524,67.351,122899.0
2017-06-27 11:05:00,88.8,88.81,88.62,88.74,21475.0,67.351,67.3586,67.2145,67.3055,21475.0
2017-06-27 11:10:00,88.74,88.76,88.48,88.54,28887.0,67.3055,67.3207,67.1083,67.1538,28887.0
2017-06-27 11:15:00,88.53,88.59,88.46,88.53,14942.0,67.1462,67.1918,67.0932,67.1462,14942.0
2017-06-27 11:20:00,88.51,88.58,88.38,88.4,46420.0,67.1311,67.1842,67.0325,67.0476,46420.0
2017-06-27 11:25:00,88.4,88.43,88.31,88.4,17324.0,67.0476,67.0704,66.9794,67.0476,17324.0
2017-06-27 11:30:00,88.4,88.46,88.35,88.37,21589.0,67.0476,67.0932,67.0097,67.0249,21589.0
2017-06-27 11:35:00,88.36,88.39,88.26,88.29,18242.0,67.0173,67.0401,66.9415,66.9642,18242.0
2017-06-27 11:40:00,88.29,88.32,88.2,88.3,18574.0,66.9642,66.987,66.896,66.9718,18574.0
2017-06-27 11:45:00,88.29,88.32,88.15,88.19,34629.0,66.9642,66.987,66.858,66.8884,34629.0
2017-06-27 11:50:00,88.2,88.25,88.1,88.22,44360.0,66.896,66.9339,66.8201,66.9111,44360.0
2017-06-27 11:55:00,88.25,88.36,88.22,88.33,20520.0,66.9339,67.0173,66.9111,66.9946,20520.0
2017-06-27 12:00:00,88.36,88.41,88.33,88.38,17307.0,67.0173,67.0552,66.9946,67.0325,17307.0
2017-06-27 12:05:00,88.38,88.44,88.34,88.37,21823.0,67.0325,67.078,67.0021,67.0249,21823.0
2017-06-27 12:10:00,88.34,88.35,88.23,88.24,10196.0,67.0021,67.0097,66.9187,66.9263,10196.0
2017-06-27 12:15:00,88.23,88.26,88.13,88.15,14628.0,66.9187,66.9415,66.8429,66.858,14628.0
2017-06-27 12:20:00,88.17,88.17,88.03,88.11,30162.0,66.8732,66.8732,66.767,66.8277,30162.0
2017-06-27 12:25:00,88.12,88.12,87.77,87.81,137429.0,66.8353,66.8353,66.5698,66.6002,137429.0
2017-06-27 12:30:00,87.81,87.91,87.79,87.79,11453.0,66.6002,66.676,66.585,66.585,11453.0
2017-06-27 12:35:00,87.83,87.87,87.68,87.86,19127.0,66.6153,66.6457,66.5016,66.6381,19127.0
2017-06-27 12:40:00,87.86,87.93,87.84,87.84,9030.0,66.6381,66.6912,66.6229,66.6229,9030.0
2017-06-27 12:45:00,87.87,87.89,87.81,87.87,5492.0,66.6457,66.6608,66.6002,66.6457,5492.0
2017-06-27 12:50:00,87.93,88.1,87.89,88.1,25613.0,66.6912,66.8201,66.6608,66.8201,25613.0
2017-06-27 12:55:00,88.08,88.12,87.98,88.0,39379.0,66.8049,66.8353,66.7291,66.7443,39379.0
2017-06-27 13:00:00,87.99,88.3,87.99,88.27,23657.0,66.7367,66.9718,66.7367,66.949,23657.0
2017-06-27 13:05:00,88.29,88.5,88.25,88.48,42246.0,66.9642,67.1235,66.9339,67.1083,42246.0
2017-06-27 13:10:00,88.48,88.48,88.33,88.39,13721.0,67.1083,67.1083,66.9946,67.0401,13721.0
2017-06-27 13:15:00,88.41,88.47,88.29,88.31,14234.0,67.0552,67.1007,66.9642,66.9794,14234.0
2017-06-27 13:20:00,88.29,88.39,88.27,88.39,9703.0,66.9642,67.0401,66.949,67.0401,9703.0
2017-06-27 13:25:00,88.39,88.39,88.26,88.27,47974.0,67.0401,67.0401,66.9415,66.949,47974.0
2017-06-27 13:30:00,88.26,88.34,88.24,88.34,16145.0,66.9415,67.0021,66.9263,67.0021,16145.0
2017-06-27 13:35:00,88.33,88.36,88.05,88.09,16052.0,66.9946,67.0173,66.7822,66.8125,16052.0
2017-06-27 13:40:00,88.13,88.18,88.12,88.18,15845.0,66.8429,66.8808,66.8353,66.8808,15845.0
2017-06-27 13:45:00,88.15,88.26,88.11,88.26,49510.0,66.858,66.9415,66.8277,66.9415,49510.0
2017-06-27 13:50:00,88.23,88.46,88.23,88.42,41639.0,66.9187,67.0932,66.9187,67.0628,41639.0
2017-06-27 13:55:00,88.41,88.49,88.38,88.39,11090.0,67.0552,67.1159,67.0325,67.0401,11090.0
2017-06-27 14:00:00,88.37,88.38,88.25,88.26,12313.0,67.0249,67.0325,66.9339,66.9415,12313.0
2017-06-27 14:05:00,88.26,88.34,88.24,88.26,13662.0,66.9415,67.0021,66.9263,66.9415,13662.0
2017-06-27 14:10:00,88.24,88.3,88.21,88.27,22426.0,66.9263,66.9718,66.9035,66.949,22426.0
2017-06-27 14:15:00,88.26,88.29,88.18,88.27,84659.0,66.9415,66.9642,66.8808,66.949,84659.0
2017-06-27 14:20:00,88.26,88.28,87.95,88.03,21542.0,66.9415,66.9566,66.7063,66.767,21542.0
2017-06-27 14:25:00,88.0,88.25,88.0,88.19,21839.0,66.7443,66.9339,66.7443,66.8884,21839.0
2017-06-27 14:30:00,88.17,88.37,88.17,88.26,71508.0,66.8732,67.0249,66.8732,66.9415,71508.0
2017-06-27 14:35:00,88.23,88.29,88.16,88.2,19768.0,66.9187,66.9642,66.8656,66.896,19768.0
2017-06-27 14:40:00,88.2,88.27,88.18,88.22,15396.0,66.896,66.949,66.8808,66.9111,15396.0
2017-06-27 14:45:00,88.22,88.26,88.21,88.24,15646.0,66.9111,66.9415,66.9035,66.9263,15646.0
2017-06-27 14:50:00,88.24,88.29,88.2,88.29,16892.0,66.9263,66.9642,66.896,66.9642,16892.0
2017-06-27 14:55:00,88.3,88.36,88.28,88.36,19368.0,66.9718,67.0173,66.9566,67.0173,19368.0
2017-06-27 15:00:00,88.33,88.35,88.26,88.26,30483.0,66.9946,67.0097,66.9415,66.9415,30483.0
2017-06-27 15:05:00,88.28,88.36,88.22,88.24,123000.0,66.9566,67.0173,66.9111,66.9263,123000.0
2017-06-27 15:10:00,88.23,88.33,88.2,88.33,21259.0,66.9187,66.9946,66.896,66.9946,21259.0
2017-06-27 15:15:00,88.34,88.35,88.3,88.32,17931.0,67.0021,67.0097,66.9718,66.987,17931.0
2017-06-27 15:20:00,88.33,88.35,88.21,88.23,23893.0,66.9946,67.0097,66.9035,66.9187,23893.0
2017-06-27 15:25:00,88.22,88.22,88.15,88.15,31997.0,66.9111,66.9111,66.858,66.858,31997.0
2017-06-27 15:30:00,88.17,88.19,88.08,88.1,27395.0,66.8732,66.8884,66.8049,66.8201,27395.0
2017-06-27 15:35:00,88.1,88.11,87.88,87.92,33491.0,66.8201,66.8277,66.6532,66.6836,33491.0
2017-06-27 15:40:00,87.91,87.92,87.75,87.9,34166.0,66.676,66.6836,66.5546,66.6684,34166.0
2017-06-27 15:45:00,87.89,87.92,87.72,87.78,80980.0,66.6608,66.6836,66.5319,66.5774,80980.0
2017-06-27 15:50:00,87.78,87.87,87.75,87.85,116568.0,66.5774,66.6457,66.5546,66.6305,116568.0
2017-06-27 15:55:00,87.85,88.02,87.84,88.0,359788.0,66.6305,66.7594,66.6229,66.7443,359788.0
2017-06-28 09:30:00,88.18,88.5,88.18,88.25,84727.0,66.8808,67.1235,66.8808,66.9339,84727.0
2017-06-28 09:35:00,88.25,88.29,88.02,88.24,81361.0,66.9339,66.9642,66.7594,66.9263,81361.0
2017-06-28 09:40:00,88.22,88.25,88.06,88.06,42976.0,66.9111,66.9339,66.7898,66.7898,42976.0
2017-06-28 09:45:00,88.12,88.28,88.11,88.23,17609.0,66.8353,66.9566,66.8277,66.9187,17609.0
2017-06-28 09:50:00,88.25,88.34,88.21,88.29,52245.0,66.9339,67.0021,66.9035,66.9642,52245.0
2017-06-28 09:55:00,88.32,88.36,88.2,88.23,15220.0,66.987,67.0173,66.896,66.9187,15220.0
2017-06-28 10:00:00,88.2,88.52,88.2,88.5,31163.0,66.896,67.1387,66.896,67.1235,31163.0
2017-06-28 10:05:00,88.51,88.67,88.44,88.54,23209.0,67.1311,67.2524,67.078,67.1538,23209.0
2017-06-28 10:10:00,88.51,88.55,88.33,88.37,19697.0,67.1311,67.1614,66.9946,67.0249,19697.0
2017-06-28 10:15:00,88.4,88.41,88.13,88.15,16916.0,67.0476,67.0552,66.8429,66.858,16916.0
2017-06-28 10:20:00,88.12,88.27,88.04,88.18,27241.0,66.8353,66.949,66.7746,66.8808,27241.0
2017-06-28 10:25:00,88.18,88.19,87.88,87.88,28218.0,66.8808,66.8884,66.6532,66.6532,28218.0
2017-06-28 10:30:00,87.88,88.44,87.49,88.15,130089.0,66.6532,67.078,66.3575,66.858,130089.0
2017-06-28 10:35:00,88.15,88.42,88.13,88.18,61018.0,66.858,67.0628,66.8429,66.8808,61018.0
2017-06-28 10:40:00,88.17,88.34,88.05,88.31,149002.0,66.8732,67.0021,66.7822,66.9794,149002.0
2017-06-28 10:45:00,88.34,88.53,88.17,88.4,84822.0,67.0021,67.1462,66.8732,67.0476,84822.0
2017-06-28 10:50:00,88.49,88.75,88.47,88.75,45668.0,67.1159,67.3131,67.1007,67.3131,45668.0
2017-06-28 10:55:00,88.69,88.78,88.61,88.72,61665.0,67.2676,67.3359,67.2069,67.2904,61665.0
2017-06-28 11:00:00,88.73,88.78,88.53,88.57,21716.0,67.2979,67.3359,67.1462,67.1766,21716.0
2017-06-28 11:05:00,88.56,88.56,88.37,88.39,17311.0,67.169,67.169,67.0249,67.0401,17311.0
2017-06-28 11:10:00,88.37,88.48,88.31,88.48,21425.0,67.0249,67.1083,66.9794,67.1083,21425.0
2017-06-28 11:15:00,88.44,88.5,88.39,88.41,13769.0,67.078,67.1235,67.0401,67.0552,13769.0
2017-06-28 11:20:00,88.42,88.5,88.4,88.47,9807.0,67.0628,67.1235,67.0476,67.1007,9807.0
2017-06-28 11:25:00,88.45,88.59,88.42,88.51,102762.0,67.0856,67.1918,67.0628,67.1311,102762.0
2017-06-28 11:30:00,88.51,88.71,88.51,88.57,32820.0,67.1311,67.2828,67.1311,67.1766,32820.0
2017-06-28 11:35:00,88.59,88.66,88.55,88.62,28260.0,67.1918,67.2448,67.1614,67.2145,28260.0
2017-06-28 11:40:00,88.59,88.59,88.32,88.42,21894.0,67.1918,67.1918,66.987,67.0628,21894.0
2017-06-28 11:45:00,88.37,88.46,88.28,88.37,26989.0,67.0249,67.0932,66.9566,67.0249,26989.0
2017-06-28 11:50:00,88.39,88.49,88.31,88.41,38485.0,67.0401,67.1159,66.9794,67.0552,38485.0
2017-06-28 11:55:00,88.39,88.49,88.36,88.37,24413.0,67.0401,67.1159,67.0173,67.0249,24413.0
2017-06-28 12:00:00,88.38,88.48,88.31,88.38,19068.0,67.0325,67.1083,66.9794,67.0325,19068.0
2017-06-28 12:05:00,88.38,88.52,88.34,88.5,19475.0,67.0325,67.1387,67.0021,67.1235,19475.0
2017-06-28 12:10:00,88.47,88.55,88.44,88.52,18558.0,67.1007,67.1614,67.078,67.1387,18558.0
2017-06-28 12:15:00,88.54,88.62,88.52,88.59,12669.0,67.1538,67.2145,67.1387,67.1918,12669.0
2017-06-28 12:20:00,88.57,88.73,88.57,88.69,19733.0,67.1766,67.2979,67.1766,67.2676,19733.0
2017-06-28 12:25:00,88.69,88.71,88.6,88.65,19679.0,67.2676,67.2828,67.1993,67.2373,19679.0
2017-06-28 12:30:00,88.65,88.72,88.65,88.71,17583.0,67.2373,67.2904,67.2373,67.2828,17583.0
2017-06-28 12:35:00,88.73,88.8,88.71,88.79,14891.0,67.2979,67.351,67.2828,67.3434,14891.0
2017-06-28 12:40:00,88.8,88.87,88.75,88.87,14632.0,67.351,67.4041,67.3131,67.4041,14632.0
2017-06-28 12:45:00,88.85,89.0,88.82,89.0,14244.0,67.389,67.5027,67.3662,67.5027,14244.0
2017-06-28 12:50:00,89.0,89.01,88.94,88.97,36948.0,67.5027,67.5103,67.4572,67.48,36948.0
2017-06-28 12:55:00,89.0,89.0,88.95,88.99,12617.0,67.5027,67.5027,67.4648,67.4951,12617.0
2017-06-28 13:00:00,88.98,89.0,88.96,89.0,19261.0,67.4876,67.5027,67.4724,67.5027,19261.0
2017-06-28 13:05:00,89.0,89.0,88.95,89.0,43288.0,67.5027,67.5027,67.4648,67.5027,43288.0
2017-06-28 13:10:00,89.0,89.01,88.96,89.0,55080.0,67.5027,67.5103,67.4724,67.5027,55080.0
2017-06-28 13:15:00,89.0,89.2,88.95,89.2,32675.0,67.5027,67.6544,67.4648,67.6544,32675.0
2017-06-28 13:20:00,89.17,89.2,89.1,89.14,14387.0,67.6317,67.6544,67.5786,67.6089,14387.0
2017-06-28 13:25:00,89.15,89.16,89.01,89.16,32536.0,67.6165,67.6241,67.5103,67.6241,32536.0
2017-06-28 13:30:00,89.13,89.17,89.09,89.12,11740.0,67.6013,67.6317,67.571,67.5937,11740.0
2017-06-28 13:35:00,89.14,89.14,89.05,89.14,11639.0,67.6089,67.6089,67.5406,67.6089,11639.0
2017-06-28 13:40:00,89.14,89.25,89.09,89.22,11524.0,67.6089,67.6923,67.571,67.6696,11524.0
2017-06-28 13:45:00,89.25,89.36,89.23,89.34,13560.0,67.6923,67.7758,67.6772,67.7606,13560.0
2017-06-28 13:50:00,89.35,89.37,89.27,89.31,16278.0,67.7682,67.7834,67.7075,67.7378,16278.0
2017-06-28 13:55:00,89.3,89.33,89.2,89.21,13881.0,67.7303,67.753,67.6544,67.662,13881.0
2017-06-28 14:00:00,89.2,89.25,89.16,89.22,15909.0,67.6544,67.6923,67.6241,67.6696,15909.0
2017-06-28 14:05:00,89.22,89.29,89.2,89.27,19418.0,67.6696,67.7227,67.6544,67.7075,19418.0
2017-06-28 14:10:00,89.28,89.3,89.11,89.13,20651.0,67.7151,67.7303,67.5862,67.6013,20651.0
2017-06-28 14:15:00,89.15,89.29,89.15,89.26,21560.0,67.6165,67.7227,67.6165,67.6999,21560.0
2017-06-28 14:20:00,89.26,89.29,89.19,89.23,30830.0,67.6999,67.7227,67.6468,67.6772,30830.0
2017-06-28 14:25:00,89.23,89.26,89.15,89.21,18473.0,67.6772,67.6999,67.6165,67.662,18473.0
2017-06-28 14:30:00,89.19,89.25,89.16,89.25,35559.0,67.6468,67.6923,67.6241,67.6923,35559.0
2017-06-28 14:35:00,89.25,89.38,89.25,89.35,14912.0,67.6923,67.7909,67.6923,67.7682,14912.0
2017-06-28 14:40:00,89.38,89.54,89.37,89.48,25519.0,67.7909,67.9123,67.7834,67.8668,25519.0
2017-06-28 14:45:00,89.48,89.48,89.36,89.44,30888.0,67.8668,67.8668,67.7758,67.8364,30888.0
2017-06-28 14:50:00,89.45,89.5,89.39,89.41,16827.0,67.844,67.882,67.7985,67.8137,16827.0
2017-06-28 14:55:00,89.44,89.44,89.33,89.35,25417.0,67.8364,67.8364,67.753,67.7682,25417.0
2017-06-28 15:00:00,89.37,89.38,89.28,89.31,82068.0,67.7834,67.7909,67.7151,67.7378,82068.0
2017-06-28 15:05:00,89.28,89.31,89.15,89.23,28367.0,67.7151,67.7378,67.6165,67.6772,28367.0
2017-06-28 15:10:00,89.24,89.25,89.14,89.24,23915.0,67.6848,67.6923,67.6089,67.6848,23915.0
2017-06-28 15:15:00,89.25,89.34,89.22,89.31,28520.0,67.6923,67.7606,67.6696,67.7378,28520.0
2017-06-28 15:20:00,89.31,89.33,89.09,89.14,56518.0,67.7378,67.753,67.571,67.6089,56518.0
2017-06-28 15:25:00,89.13,89.17,89.08,89.16,57330.0,67.6013,67.6317,67.5634,67.6241,57330.0
2017-06-28 15:30:00,89.16,89.19,88.98,89.05,100809.0,67.6241,67.6468,67.4876,67.5406,100809.0
2017-06-28 15:35:00,89.06,89.06,88.76,88.84,54740.0,67.5482,67.5482,67.3207,67.3814,54740.0
2017-06-28 15:40:00,88.83,88.9,88.65,88.75,71949.0,67.3738,67.4269,67.2373,67.3131,71949.0
2017-06-28 15:45:00,88.75,88.86,88.72,88.84,68544.0,67.3131,67.3965,67.2904,67.3814,68544.0
2017-06-28 15:50:00,88.83,88.93,88.78,88.93,74994.0,67.3738,67.4496,67.3359,67.4496,74994.0
2017-06-28 15:55:00,88.93,89.04,88.88,89.0,357241.0,67.4496,67.5331,67.4117,67.5027,357241.0
2017-06-29 09:30:00,89.47,89.91,89.3,89.71,73894.0,67.8592,68.1929,67.7303,68.0412,73894.0
2017-06-29 09:35:00,89.71,89.78,89.5,89.68,30834.0,68.0412,68.0943,67.882,68.0185,30834.0
2017-06-29 09:40:00,89.72,89.93,89.65,89.78,35975.0,68.0488,68.2081,67.9957,68.0943,35975.0
2017-06-29 09:45:00,89.78,90.09,89.64,90.03,48420.0,68.0943,68.3294,67.9881,68.2839,48420.0
2017-06-29 09:50:00,90.01,90.39,89.8,90.32,126984.0,68.2688,68.557,68.1095,68.5039,126984.0
2017-06-29 09:55:00,90.34,90.36,89.91,90.16,43941.0,68.5191,68.5342,68.1929,68.3825,43941.0
2017-06-29 10:00:00,90.14,90.14,89.84,89.88,43981.0,68.3674,68.3674,68.1398,68.1702,43981.0
2017-06-29 10:05:00,89.84,90.0,89.61,89.7,39779.0,68.1398,68.2612,67.9654,68.0336,39779.0
2017-06-29 10:10:00,89.73,89.94,89.7,89.93,33206.0,68.0564,68.2157,68.0336,68.2081,33206.0
2017-06-29 10:15:00,89.93,90.0,89.8,89.92,68155.0,68.2081,68.2612,68.1095,68.2005,68155.0
2017-06-29 10:20:00,89.89,89.92,89.66,89.76,39049.0,68.1777,68.2005,68.0033,68.0791,39049.0
2017-06-29 10:25:00,89.77,90.0,89.76,89.92,46552.0,68.0867,68.2612,68.0791,68.2005,46552.0
2017-06-29 10:30:00,89.92,89.98,89.77,89.93,40777.0,68.2005,68.246,68.0867,68.2081,40777.0
2017-06-29 10:35:00,89.92,90.06,89.86,90.01,33941.0,68.2005,68.3067,68.155,68.2688,33941.0
2017-06-29 10:40:00,90.0,90.2,89.92,90.19,23742.0,68.2612,68.4129,68.2005,68.4053,23742.0
2017-06-29 10:45:00,90.21,90.27,89.99,90.2,47558.0,68.4205,68.466,68.2536,68.4129,47558.0
2017-06-29 10:50:00,90.19,90.35,90.14,90.28,39538.0,68.4053,68.5266,68.3674,68.4735,39538.0
2017-06-29 10:55:00,90.3,90.54,90.29,90.5,30393.0,68.4887,68.6707,68.4811,68.6404,30393.0
2017-06-29 11:00:00,90.49,90.6,90.45,90.59,42672.0,68.6328,68.7163,68.6025,68.7087,42672.0
2017-06-29 11:05:00,90.59,90.79,90.53,90.63,49008.0,68.7087,68.8604,68.6632,68.739,49008.0
2017-06-29 11:10:00,90.62,90.86,90.6,90.83,39941.0,68.7314,68.9135,68.7163,68.8907,39941.0
2017-06-29 11:15:00,90.82,90.89,90.53,90.58,20760.0,68.8831,68.9362,68.6632,68.7011,20760.0
2017-06-29 11:20:00,90.55,90.61,90.46,90.53,36266.0,68.6783,68.7238,68.6101,68.6632,36266.0
2017-06-29 11:25:00,90.54,90.71,90.44,90.61,49234.0,68.6707,68.7997,68.5949,68.7238,49234.0
2017-06-29 11:30:00,90.63,90.67,90.37,90.41,79219.0,68.739,68.7693,68.5418,68.5721,79219.0
2017-06-29 11:35:00,90.39,90.5,90.37,90.38,53112.0,68.557,68.6404,68.5418,68.5494,53112.0
2017-06-29 11:40:00,90.4,90.4,90.16,90.32,67512.0,68.5646,68.5646,68.3825,68.5039,67512.0
2017-06-29 11:45:00,90.35,90.57,90.35,90.53,19710.0,68.5266,68.6935,68.5266,68.6632,19710.0
2017-06-29 11:50:00,90.55,90.68,90.49,90.64,25958.0,68.6783,68.7769,68.6328,68.7466,25958.0
2017-06-29 11:55:00,90.6,90.74,90.56,90.74,23197.0,68.7163,68.8224,68.6859,68.8224,23197.0
2017-06-29 12:00:00,90.73,90.83,90.63,90.82,21294.0,68.8149,68.8907,68.739,68.8831,21294.0
2017-06-29 12:05:00,90.83,90.9,90.81,90.88,36643.0,68.8907,68.9438,68.8755,68.9286,36643.0
2017-06-29 12:10:00,90.89,90.9,90.56,90.61,23934.0,68.9362,68.9438,68.6859,68.7238,23934.0
2017-06-29 12:15:00,90.62,90.66,90.49,90.51,16815.0,68.7314,68.7618,68.6328,68.648,16815.0
2017-06-29 12:20:00,90.52,90.74,90.51,90.68,29529.0,68.6556,68.8224,68.648,68.7769,29529.0
2017-06-29 12:25:00,90.68,90.68,90.3,90.37,41984.0,68.7769,68.7769,68.4887,68.5418,41984.0
2017-06-29 12:30:00,90.35,90.49,90.34,90.46,72806.0,68.5266,68.6328,68.5191,68.6101,72806.0
2017-06-29 12:35:00,90.46,90.52,90.4,90.43,24634.0,68.6101,68.6556,68.5646,68.5873,24634.0
2017-06-29 12:40:00,90.44,90.47,90.35,90.41,27351.0,68.5949,68.6177,68.5266,68.5721,27351.0
2017-06-29 12:45:00,90.39,90.59,90.39,90.51,27359.0,68.557,68.7087,68.557,68.648,27359.0
2017-06-29 12:50:00,90.51,90.63,90.46,90.63,20760.0,68.648,68.739,68.6101,68.739,20760.0
2017-06-29 12:55:00,90.62,90.74,90.59,90.73,33094.0,68.7314,68.8224,68.7087,68.8149,33094.0
2017-06-29 13:00:00,90.73,90.91,90.71,90.87,42804.0,68.8149,68.9514,68.7997,68.921,42804.0
2017-06-29 13:05:00,90.87,90.89,90.64,90.77,33179.0,68.921,68.9362,68.7466,68.8452,33179.0
2017-06-29 13:10:00,90.75,90.78,90.59,90.67,39853.0,68.83,68.8528,68.7087,68.7693,39853.0
2017-06-29 13:15:00,90.65,90.73,90.56,90.56,36471.0,68.7542,68.8149,68.6859,68.6859,36471.0
2017-06-29 13:20:00,90.57,90.66,90.55,90.65,29204.0,68.6935,68.7618,68.6783,68.7542,29204.0
2017-06-29 13:25:00,90.63,90.67,90.5,90.55,41214.0,68.739,68.7693,68.6404,68.6783,41214.0
2017-06-29 13:30:00,90.57,90.82,90.55,90.65,45781.0,68.6935,68.8831,68.6783,68.7542,45781.0
2017-06-29 13:35:00,90.64,90.71,90.44,90.56,47638.0,68.7466,68.7997,68.5949,68.6859,47638.0
2017-06-29 13:40:00,90.55,90.62,90.5,90.52,23946.0,68.6783,68.7314,68.6404,68.6556,23946.0
2017-06-29 13:45:00,90.52,90.6,90.5,90.59,32322.0,68.6556,68.7163,68.6404,68.7087,32322.0
2017-06-29 13:50:00,90.6,90.64,90.56,90.6,28516.0,68.7163,68.7466,68.6859,68.7163,28516.0
2017-06-29 13:55:00,90.59,90.67,90.56,90.65,23424.0,68.7087,68.7693,68.6859,68.7542,23424.0
2017-06-29 14:00:00,90.63,90.65,90.53,90.58,24164.0,68.739,68.7542,68.6632,68.7011,24164.0
2017-06-29 14:05:00,90.58,90.63,90.52,90.53,27155.0,68.7011,68.739,68.6556,68.6632,27155.0
2017-06-29 14:10:00,90.52,90.64,90.51,90.57,31905.0,68.6556,68.7466,68.648,68.6935,31905.0
2017-06-29 14:15:00,90.57,90.7,90.56,90.7,30868.0,68.6935,68.7921,68.6859,68.7921,30868.0
2017-06-29 14:20:00,90.68,90.78,90.59,90.64,35273.0,68.7769,68.8528,68.7087,68.7466,35273.0
2017-06-29 14:25:00,90.66,90.76,90.64,90.68,37124.0,68.7618,68.8376,68.7466,68.7769,37124.0
2017-06-29 14:30:00,90.68,90.68,90.55,90.61,32338.0,68.7769,68.7769,68.6783,68.7238,32338.0
2017-06-29 14:35:00,90.61,90.69,90.56,90.65,21580.0,68.7238,68.7845,68.6859,68.7542,21580.0
2017-06-29 14:40:00,90.64,90.7,90.61,90.68,18059.0,68.7466,68.7921,68.7238,68.7769,18059.0
2017-06-29 14:45:00,90.66,90.73,90.57,90.57,12916.0,68.7618,68.8149,68.6935,68.6935,12916.0
2017-06-29 14:50:00,90.6,90.6,90.35,90.41,17522.0,68.7163,68.7163,68.5266,68.5721,17522.0
2017-06-29 14:55:00,90.42,90.5,90.33,90.5,29922.0,68.5797,68.6404,68.5115,68.6404,29922.0
2017-06-29 15:00:00,90.5,90.5,90.34,90.34,30666.0,68.6404,68.6404,68.5191,68.5191,30666.0
2017-06-29 15:05:00,90.33,90.33,90.19,90.2,21998.0,68.5115,68.5115,68.4053,68.4129,21998.0
2017-06-29 15:10:00,90.21,90.33,90.11,90.33,28889.0,68.4205,68.5115,68.3446,68.5115,28889.0
2017-06-29 15:15:00,90.33,90.33,90.2,90.27,32806.0,68.5115,68.5115,68.4129,68.466,32806.0
2017-06-29 15:20:00,90.27,90.34,90.23,90.29,25906.0,68.466,68.5191,68.4356,68.4811,25906.0
2017-06-29 15:25:00,90.29,90.29,90.15,90.26,36301.0,68.4811,68.4811,68.3749,68.4584,36301.0
2017-06-29 15:30:00,90.27,90.39,90.24,90.37,39804.0,68.466,68.557,68.4432,68.5418,39804.0
2017-06-29 15:35:00,90.37,90.51,90.33,90.44,69318.0,68.5418,68.648,68.5115,68.5949,69318.0
2017-06-29 15:40:00,90.43,90.51,90.12,90.13,85694.0,68.5873,68.648,68.3522,68.3598,85694.0
2017-06-29 15:45:00,90.11,90.2,89.78,89.79,89581.0,68.3446,68.4129,68.0943,68.1019,89581.0
2017-06-29 15:50:00,89.8,89.94,89.79,89.86,99526.0,68.1095,68.2157,68.1019,68.155,99526.0
2017-06-29 15:55:00,89.87,90.08,89.86,90.03,202342.0,68.1626,68.3219,68.155,68.2839,202342.0
2017-06-30 09:30:00,90.34,90.83,90.34,90.69,52967.0,68.5191,68.8907,68.5191,68.7845,52967.0
2017-06-30 09:35:00,90.7,90.74,90.21,90.24,66596.0,68.7921,68.8224,68.4205,68.4432,66596.0
2017-06-30 09:40:00,90.24,90.41,90.08,90.4,44676.0,68.4432,68.5721,68.3219,68.5646,44676.0
2017-06-30 09:45:00,90.41,90.62,90.35,90.46,39007.0,68.5721,68.7314,68.5266,68.6101,39007.0
2017-06-30 09:50:00,90.45,90.62,90.32,90.53,32266.0,68.6025,68.7314,68.5039,68.6632,32266.0
2017-06-30 09:55:00,90.53,90.54,90.34,90.43,35944.0,68.6632,68.6707,68.5191,68.5873,35944.0
2017-06-30 10:00:00,90.43,90.43,90.1,90.33,50004.0,68.5873,68.5873,68.337,68.5115,50004.0
2017-06-30 10:05:00,90.28,90.31,90.05,90.07,26204.0,68.4735,68.4963,68.2991,68.3143,26204.0
2017-06-30 10:10:00,90.07,90.11,89.92,90.07,54471.0,68.3143,68.3446,68.2005,68.3143,54471.0
2017-06-30 10:15:00,90.05,90.1,89.87,89.94,23709.0,68.2991,68.337,68.1626,68.2157,23709.0
2017-06-30 10:20:00,89.95,90.05,89.9,89.98,20995.0,68.2233,68.2991,68.1853,68.246,20995.0
2017-06-30 10:25:00,89.95,89.97,89.79,89.8,19293.0,68.2233,68.2384,68.1019,68.1095,19293.0
2017-06-30 10:30:00,89.8,89.87,89.61,89.67,32503.0,68.1095,68.1626,67.9654,68.0109,32503.0
2017-06-30 10:35:00,89.67,89.68,89.34,89.35,31892.0,68.0109,68.0185,67.7606,67.7682,31892.0
2017-06-30 10:40:00,89.37,89.59,89.25,89.53,49694.0,67.7834,67.9502,67.6923,67.9047,49694.0
2017-06-30 10:45:00,89.53,89.77,89.49,89.69,37988.0,67.9047,68.0867,67.8744,68.0261,37988.0
2017-06-30 10:50:00,89.71,89.74,89.51,89.61,22144.0,68.0412,68.064,67.8895,67.9654,22144.0
2017-06-30 10:55:00,89.62,89.65,89.41,89.49,31631.0,67.973,67.9957,67.8137,67.8744,31631.0
2017-06-30 11:00:00,89.5,89.83,89.5,89.82,30348.0,67.882,68.1322,67.882,68.1247,30348.0
2017-06-30 11:05:00,89.82,89.82,89.75,89.8,24072.0,68.1247,68.1247,68.0716,68.1095,24072.0
2017-06-30 11:10:00,89.8,89.8,89.69,89.69,18954.0,68.1095,68.1095,68.0261,68.0261,18954.0
2017-06-30 11:15:00,89.71,89.71,89.55,89.66,16331.0,68.0412,68.0412,67.9199,68.0033,16331.0
2017-06-30 11:20:00,89.67,89.81,89.64,89.76,14560.0,68.0109,68.1171,67.9881,68.0791,14560.0
2017-06-30 11:25:00,89.76,89.84,89.76,89.81,31238.0,68.0791,68.1398,68.0791,68.1171,31238.0
2017-06-30 11:30:00,89.83,90.08,89.82,90.01,30592.0,68.1322,68.3219,68.1247,68.2688,30592.0
2017-06-30 11:35:00,90.02,90.14,89.97,90.03,24819.0,68.2763,68.3674,68.2384,68.2839,24819.0
2017-06-30 11:40:00,90.04,90.07,89.92,89.92,15470.0,68.2915,68.3143,68.2005,68.2005,15470.0
2017-06-30 11:45:00,89.92,89.93,89.85,89.91,14438.0,68.2005,68.2081,68.1474,68.1929,14438.0
2017-06-30 11:50:00,89.88,89.92,89.79,89.82,16445.0,68.1702,68.2005,68.1019,68.1247,16445.0
2017-06-30 11:55:00,89.85,89.92,89.84,89.85,8919.0,68.1474,68.2005,68.1398,68.1474,8919.0
2017-06-30 12:00:00,89.85,89.93,89.79,89.91,10427.0,68.1474,68.2081,68.1019,68.1929,10427.0
2017-06-30 12:05:00,89.91,89.93,89.88,89.89,18632.0,68.1929,68.2081,68.1702,68.1777,18632.0
2017-06-30 12:10:00,89.91,89.99,89.9,89.94,12437.0,68.1929,68.2536,68.1853,68.2157,12437.0
2017-06-30 12:15:00,89.93,89.93,89.73,89.78,13312.0,68.2081,68.2081,68.0564,68.0943,13312.0
2017-06-30 12:20:00,89.78,89.85,89.76,89.83,13619.0,68.0943,68.1474,68.0791,68.1322,13619.0
2017-06-30 12:25:00,89.84,89.89,89.82,89.88,30588.0,68.1398,68.1777,68.1247,68.1702,30588.0
2017-06-30 12:30:00,89.88,89.94,89.87,89.88,7894.0,68.1702,68.2157,68.1626,68.1702,7894.0
2017-06-30 12:35:00,89.88,89.91,89.76,89.77,6692.0,68.1702,68.1929,68.0791,68.0867,6692.0
2017-06-30 12:40:00,89.79,89.87,89.77,89.77,9098.0,68.1019,68.1626,68.0867,68.0867,9098.0
2017-06-30 12:45:00,89.77,89.87,89.76,89.81,33448.0,68.0867,68.1626,68.0791,68.1171,33448.0
2017-06-30 12:50:00,89.83,89.92,89.82,89.9,11190.0,68.1322,68.2005,68.1247,68.1853,11190.0
2017-06-30 12:55:00,89.9,89.91,89.86,89.89,10703.0,68.1853,68.1929,68.155,68.1777,10703.0
2017-06-30 13:00:00,89.89,90.19,89.89,90.15,32817.0,68.1777,68.4053,68.1777,68.3749,32817.0
2017-06-30 13:05:00,90.14,90.14,90.03,90.05,36145.0,68.3674,68.3674,68.2839,68.2991,36145.0
2017-06-30 13:10:00,90.05,90.43,90.04,90.31,41803.0,68.2991,68.5873,68.2915,68.4963,41803.0
2017-06-30 13:15:00,90.34,90.62,90.29,90.55,30705.0,68.5191,68.7314,68.4811,68.6783,30705.0
2017-06-30 13:20:00,90.54,90.54,90.32,90.52,31815.0,68.6707,68.6707,68.5039,68.6556,31815.0
2017-06-30 13:25:00,90.51,90.65,90.48,90.63,28933.0,68.648,68.7542,68.6252,68.739,28933.0
2017-06-30 13:30:00,90.62,90.74,90.56,90.73,38671.0,68.7314,68.8224,68.6859,68.8149,38671.0
2017-06-30 13:35:00,90.72,90.81,90.62,90.66,24824.0,68.8073,68.8755,68.7314,68.7618,24824.0
2017-06-30 13:40:00,90.66,90.73,90.6,90.64,14695.0,68.7618,68.8149,68.7163,68.7466,14695.0
2017-06-30 13:45:00,90.64,90.74,90.56,90.7,29277.0,68.7466,68.8224,68.6859,68.7921,29277.0
2017-06-30 13:50:00,90.69,90.83,90.66,90.83,23738.0,68.7845,68.8907,68.7618,68.8907,23738.0
2017-06-30 13:55:00,90.8,90.86,90.76,90.83,26344.0,68.8679,68.9135,68.8376,68.8907,26344.0
2017-06-30 14:00:00,90.82,90.98,90.79,90.98,105753.0,68.8831,69.0045,68.8604,69.0045,105753.0
2017-06-30 14:05:00,90.98,90.99,90.84,90.89,43494.0,69.0045,69.0121,68.8983,68.9362,43494.0
2017-06-30 14:10:00,90.9,90.96,90.84,90.94,20359.0,68.9438,68.9893,68.8983,68.9741,20359.0
2017-06-30 14:15:00,90.95,91.0,90.88,90.99,23265.0,68.9817,69.0196,68.9286,69.0121,23265.0
2017-06-30 14:20:00,90.97,91.06,90.9,91.06,30439.0,68.9969,69.0651,68.9438,69.0651,30439.0
2017-06-30 14:25:00,91.04,91.16,90.95,91.04,40908.0,69.05,69.141,68.9817,69.05,40908.0
2017-06-30 14:30:00,91.05,91.11,90.94,91.01,22217.0,69.0576,69.1031,68.9741,69.0272,22217.0
2017-06-30 14:35:00,91.03,91.07,90.93,90.93,26738.0,69.0424,69.0727,68.9665,68.9665,26738.0
2017-06-30 14:40:00,90.92,91.06,90.9,91.04,35127.0,68.959,69.0651,68.9438,69.05,35127.0
2017-06-30 14:45:00,91.03,91.06,90.89,90.93,30335.0,69.0424,69.0651,68.9362,68.9665,30335.0
2017-06-30 14:50:00,90.93,91.02,90.86,91.0,25230.0,68.9665,69.0348,68.9135,69.0196,25230.0
2017-06-30 14:55:00,91.0,91.16,90.99,91.14,41967.0,69.0196,69.141,69.0121,69.1258,41967.0
2017-06-30 15:00:00,91.14,91.14,90.99,91.03,63634.0,69.1258,69.1258,69.0121,69.0424,63634.0
2017-06-30 15:05:00,91.03,91.06,90.95,90.98,42551.0,69.0424,69.0651,68.9817,69.0045,42551.0
2017-06-30 15:10:00,90.97,91.2,90.94,91.18,38431.0,68.9969,69.1713,68.9741,69.1562,38431.0
2017-06-30 15:15:00,91.18,91.22,91.07,91.09,42770.0,69.1562,69.1865,69.0727,69.0879,42770.0
2017-06-30 15:20:00,91.08,91.08,90.93,91.01,35340.0,69.0803,69.0803,68.9665,69.0272,35340.0
2017-06-30 15:25:00,91.01,91.12,91.0,91.02,54999.0,69.0272,69.1107,69.0196,69.0348,54999.0
2017-06-30 15:30:00,91.02,91.07,90.86,90.86,57713.0,69.0348,69.0727,68.9135,68.9135,57713.0
2017-06-30 15:35:00,90.85,90.85,90.71,90.77,55228.0,68.9059,68.9059,68.7997,68.8452,55228.0
2017-06-30 15:40:00,90.77,90.85,90.71,90.82,90045.0,68.8452,68.9059,68.7997,68.8831,90045.0
2017-06-30 15:45:00,90.81,90.95,90.76,90.87,94656.0,68.8755,68.9817,68.8376,68.921,94656.0
2017-06-30 15:50:00,90.87,90.89,90.69,90.72,94467.0,68.921,68.9362,68.7845,68.8073,94467.0
2017-06-30 15:55:00,90.72,90.72,90.52,90.54,318382.0,68.8073,68.8073,68.6556,68.6707,318382.0
2017-07-03 09:30:00,91.0,91.01,90.52,90.62,47868.0,69.0196,69.0272,68.6556,68.7314,47868.0
2017-07-03 09:35:00,90.61,91.13,90.6,91.13,31111.0,68.7238,69.1182,68.7163,69.1182,31111.0
2017-07-03 09:40:00,91.07,91.25,91.01,91.04,31913.0,69.0727,69.2093,69.0272,69.05,31913.0
2017-07-03 09:45:00,91.08,91.29,91.07,91.1,28658.0,69.0803,69.2396,69.0727,69.0955,28658.0
2017-07-03 09:50:00,91.16,91.33,91.09,91.26,25973.0,69.141,69.2699,69.0879,69.2168,25973.0
2017-07-03 09:55:00,91.26,91.4,91.17,91.31,30362.0,69.2168,69.323,69.1486,69.2548,30362.0
2017-07-03 10:00:00,91.32,91.48,91.28,91.47,25918.0,69.2623,69.3837,69.232,69.3761,25918.0
2017-07-03 10:05:00,91.45,91.59,91.32,91.51,28768.0,69.3609,69.4671,69.2623,69.4065,28768.0
2017-07-03 10:10:00,91.49,91.56,91.43,91.56,17871.0,69.3913,69.4444,69.3458,69.4444,17871.0
2017-07-03 10:15:00,91.6,91.91,91.56,91.86,35493.0,69.4747,69.7098,69.4444,69.6719,35493.0
2017-07-03 10:20:00,91.86,92.11,91.85,92.02,54869.0,69.6719,69.8615,69.6643,69.7933,54869.0
2017-07-03 10:25:00,92.02,92.2,91.94,92.14,42932.0,69.7933,69.9298,69.7326,69.8843,42932.0
2017-07-03 10:30:00,92.18,92.31,92.04,92.27,56211.0,69.9146,70.0132,69.8084,69.9829,56211.0
2017-07-03 10:35:00,92.29,92.5,92.26,92.5,33009.0,69.998,70.1573,69.9753,70.1573,33009.0
2017-07-03 10:40:00,92.48,92.5,92.27,92.42,37730.0,70.1422,70.1573,69.9829,70.0966,37730.0
2017-07-03 10:45:00,92.38,92.71,92.38,92.71,103300.0,70.0663,70.3166,70.0663,70.3166,103300.0
2017-07-03 10:50:00,92.72,92.81,92.58,92.58,43494.0,70.3242,70.3924,70.218,70.218,43494.0
2017-07-03 10:55:00,92.57,92.85,92.56,92.82,51402.0,70.2104,70.4228,70.2028,70.4,51402.0
2017-07-03 11:00:00,92.81,92.89,92.58,92.72,89079.0,70.3924,70.4531,70.218,70.3242,89079.0
2017-07-03 11:05:00,92.77,93.15,92.69,93.02,60075.0,70.3621,70.6503,70.3014,70.5517,60075.0
2017-07-03 11:10:00,93.02,93.13,92.87,92.91,31406.0,70.5517,70.6352,70.438,70.4683,31406.0
2017-07-03 11:15:00,92.88,93.16,92.7,93.16,84590.0,70.4455,70.6579,70.309,70.6579,84590.0
2017-07-03 11:20:00,93.13,93.15,92.67,92.74,48732.0,70.6352,70.6503,70.2863,70.3394,48732.0
2017-07-03 11:25:00,92.74,92.74,92.55,92.58,27583.0,70.3394,70.3394,70.1952,70.218,27583.0
2017-07-03 11:30:00,92.56,92.56,92.3,92.38,21637.0,70.2028,70.2028,70.0056,70.0663,21637.0
2017-07-03 11:35:00,92.36,92.45,92.27,92.35,13294.0,70.0511,70.1194,69.9829,70.0436,13294.0
2017-07-03 11:40:00,92.37,92.65,92.35,92.64,20572.0,70.0587,70.2711,70.0436,70.2635,20572.0
2017-07-03 11:45:00,92.63,92.93,92.63,92.89,54764.0,70.2559,70.4835,70.2559,70.4531,54764.0
2017-07-03 11:50:00,92.89,93.13,92.83,93.06,54454.0,70.4531,70.6352,70.4076,70.5821,54454.0
2017-07-03 11:55:00,93.07,93.13,92.72,92.8,42147.0,70.5896,70.6352,70.3242,70.3849,42147.0
2017-07-03 12:00:00,92.84,92.85,92.69,92.8,24164.0,70.4152,70.4228,70.3014,70.3849,24164.0
2017-07-03 12:05:00,92.81,92.88,92.43,92.46,30472.0,70.3924,70.4455,70.1042,70.127,30472.0
2017-07-03 12:10:00,92.48,92.55,92.37,92.51,21045.0,70.1422,70.1952,70.0587,70.1649,21045.0
2017-07-03 12:15:00,92.51,92.7,92.49,92.69,25292.0,70.1649,70.309,70.1497,70.3014,25292.0
2017-07-03 12:20:00,92.72,92.84,92.71,92.77,34171.0,70.3242,70.4152,70.3166,70.3621,34171.0
2017-07-03 12:25:00,92.76,92.87,92.7,92.7,25782.0,70.3545,70.438,70.309,70.309,25782.0
2017-07-03 12:30:00,92.72,92.85,92.7,92.76,47015.0,70.3242,70.4228,70.309,70.3545,47015.0
2017-07-03 12:35:00,92.69,92.77,92.57,92.64,40523.0,70.3014,70.3621,70.2104,70.2635,40523.0
2017-07-03 12:40:00,92.66,92.77,92.63,92.76,61226.0,70.2787,70.3621,70.2559,70.3545,61226.0
2017-07-03 12:45:00,92.74,92.8,92.49,92.49,70346.0,70.3394,70.3849,70.1497,70.1497,70346.0
2017-07-03 12:50:00,92.49,92.5,92.36,92.48,58427.0,70.1497,70.1573,70.0511,70.1422,58427.0
2017-07-03 12:55:00,92.48,92.52,92.29,92.33,96670.0,70.1422,70.1725,69.998,70.0284,96670.0
2017-07-05 09:30:00,92.0,92.17,91.72,92.12,64823.0,69.7781,69.907,69.5657,69.8691,64823.0
2017-07-05 09:35:00,92.13,92.19,91.53,91.77,85218.0,69.8767,69.9222,69.4216,69.6036,85218.0
2017-07-05 09:40:00,91.75,92.04,91.68,91.95,44639.0,69.5885,69.8084,69.5354,69.7402,44639.0
2017-07-05 09:45:00,91.96,91.96,91.67,91.87,56697.0,69.7478,69.7478,69.5278,69.6795,56697.0
2017-07-05 09:50:00,91.86,92.01,91.8,91.89,43329.0,69.6719,69.7857,69.6264,69.6947,43329.0
2017-07-05 09:55:00,91.9,92.0,91.82,91.85,40172.0,69.7022,69.7781,69.6416,69.6643,40172.0
2017-07-05 10:00:00,91.84,91.96,91.13,91.14,50102.0,69.6567,69.7478,69.1182,69.1258,50102.0
2017-07-05 10:05:00,91.12,91.15,90.9,90.97,17349.0,69.1107,69.1334,68.9438,68.9969,17349.0
2017-07-05 10:10:00,90.96,91.07,90.66,90.69,21763.0,68.9893,69.0727,68.7618,68.7845,21763.0
2017-07-05 10:15:00,90.72,91.02,90.71,90.98,22856.0,68.8073,69.0348,68.7997,69.0045,22856.0
2017-07-05 10:20:00,90.96,91.1,90.77,90.93,40027.0,68.9893,69.0955,68.8452,68.9665,40027.0
2017-07-05 10:25:00,90.89,90.89,90.66,90.86,22951.0,68.9362,68.9362,68.7618,68.9135,22951.0
2017-07-05 10:30:00,90.86,90.88,90.51,90.71,32500.0,68.9135,68.9286,68.648,68.7997,32500.0
2017-07-05 10:35:00,90.7,90.84,90.58,90.62,29275.0,68.7921,68.8983,68.7011,68.7314,29275.0
2017-07-05 10:40:00,90.61,90.75,90.57,90.73,17469.0,68.7238,68.83,68.6935,68.8149,17469.0
2017-07-05 10:45:00,90.72,90.77,90.41,90.53,52499.0,68.8073,68.8452,68.5721,68.6632,52499.0
2017-07-05 10:50:00,90.52,90.58,90.31,90.31,16271.0,68.6556,68.7011,68.4963,68.4963,16271.0
2017-07-05 10:55:00,90.31,90.39,90.18,90.25,41177.0,68.4963,68.557,68.3977,68.4508,41177.0
2017-07-05 11:00:00,90.26,90.44,90.22,90.31,56023.0,68.4584,68.5949,68.428,68.4963,56023.0
2017-07-05 11:05:00,90.3,90.43,90.28,90.38,33004.0,68.4887,68.5873,68.4735,68.5494,33004.0
2017-07-05 11:10:00,90.39,90.55,90.35,90.41,28792.0,68.557,68.6783,68.5266,68.5721,28792.0
2017-07-05 11:15:00,90.46,90.66,90.46,90.58,24072.0,68.6101,68.7618,68.6101,68.7011,24072.0
2017-07-05 11:20:00,90.61,90.62,90.33,90.35,18060.0,68.7238,68.7314,68.5115,68.5266,18060.0
2017-07-05 11:25:00,90.35,90.44,90.17,90.2,78176.0,68.5266,68.5949,68.3901,68.4129,78176.0
2017-07-05 11:30:00,90.2,90.21,89.96,90.12,46586.0,68.4129,68.4205,68.2308,68.3522,46586.0
2017-07-05 11:35:00,90.11,90.36,90.11,90.35,22632.0,68.3446,68.5342,68.3446,68.5266,22632.0
2017-07-05 11:40:00,90.35,90.41,90.29,90.37,18286.0,68.5266,68.5721,68.4811,68.5418,18286.0
2017-07-05 11:45:00,90.38,90.51,90.36,90.46,14541.0,68.5494,68.648,68.5342,68.6101,14541.0
2017-07-05 11:50:00,90.48,90.66,90.48,90.61,15447.0,68.6252,68.7618,68.6252,68.7238,15447.0
2017-07-05 11:55:00,90.62,90.62,90.4,90.4,20829.0,68.7314,68.7314,68.5646,68.5646,20829.0
2017-07-05 12:00:00,90.39,90.51,90.38,90.48,20128.0,68.557,68.648,68.5494,68.6252,20128.0
2017-07-05 12:05:00,90.5,90.6,90.46,90.54,10022.0,68.6404,68.7163,68.6101,68.6707,10022.0
2017-07-05 12:10:00,90.56,90.61,90.51,90.56,9075.0,68.6859,68.7238,68.648,68.6859,9075.0
2017-07-05 12:15:00,90.56,90.82,90.55,90.82,10380.0,68.6859,68.8831,68.6783,68.8831,10380.0
2017-07-05 12:20:00,90.82,90.87,90.69,90.7,13304.0,68.8831,68.921,68.7845,68.7921,13304.0
2017-07-05 12:25:00,90.72,90.81,90.68,90.81,8255.0,68.8073,68.8755,68.7769,68.8755,8255.0
2017-07-05 12:30:00,90.81,90.98,90.81,90.84,19360.0,68.8755,69.0045,68.8755,68.8983,19360.0
2017-07-05 12:35:00,90.86,90.9,90.79,90.85,17531.0,68.9135,68.9438,68.8604,68.9059,17531.0
2017-07-05 12:40:00,90.84,90.9,90.8,90.88,11420.0,68.8983,68.9438,68.8679,68.9286,11420.0
2017-07-05 12:45:00,90.88,90.88,90.77,90.79,37218.0,68.9286,68.9286,68.8452,68.8604,37218.0
2017-07-05 12:50:00,90.79,90.86,90.75,90.86,14349.0,68.8604,68.9135,68.83,68.9135,14349.0
2017-07-05 12:55:00,90.86,90.86,90.69,90.73,7101.0,68.9135,68.9135,68.7845,68.8149,7101.0
2017-07-05 13:00:00,90.74,90.75,90.68,90.72,7955.0,68.8224,68.83,68.7769,68.8073,7955.0
2017-07-05 13:05:00,90.71,90.75,90.66,90.7,20163.0,68.7997,68.83,68.7618,68.7921,20163.0
2017-07-05 13:10:00,90.7,90.72,90.59,90.6,18762.0,68.7921,68.8073,68.7087,68.7163,18762.0
2017-07-05 13:15:00,90.61,90.66,90.45,90.48,13649.0,68.7238,68.7618,68.6025,68.6252,13649.0
2017-07-05 13:20:00,90.49,90.55,90.45,90.52,16049.0,68.6328,68.6783,68.6025,68.6556,16049.0
2017-07-05 13:25:00,90.51,90.57,90.44,90.54,20429.0,68.648,68.6935,68.5949,68.6707,20429.0
2017-07-05 13:30:00,90.53,90.58,90.41,90.57,14010.0,68.6632,68.7011,68.5721,68.6935,14010.0
2017-07-05 13:35:00,90.55,90.7,90.55,90.69,13090.0,68.6783,68.7921,68.6783,68.7845,13090.0
2017-07-05 13:40:00,90.7,90.79,90.57,90.57,9773.0,68.7921,68.8604,68.6935,68.6935,9773.0
2017-07-05 13:45:00,90.57,90.63,90.5,90.5,10524.0,68.6935,68.739,68.6404,68.6404,10524.0
2017-07-05 13:50:00,90.55,90.57,90.44,90.47,10710.0,68.6783,68.6935,68.5949,68.6177,10710.0
2017-07-05 13:55:00,90.48,90.52,90.4,90.45,10433.0,68.6252,68.6556,68.5646,68.6025,10433.0
2017-07-05 14:00:00,90.47,90.68,90.44,90.45,30627.0,68.6177,68.7769,68.5949,68.6025,30627.0
2017-07-05 14:05:00,90.45,90.54,90.35,90.44,19080.0,68.6025,68.6707,68.5266,68.5949,19080.0
2017-07-05 14:10:00,90.46,90.57,90.41,90.43,12156.0,68.6101,68.6935,68.5721,68.5873,12156.0
2017-07-05 14:15:00,90.43,90.52,90.43,90.52,10349.0,68.5873,68.6556,68.5873,68.6556,10349.0
2017-07-05 14:20:00,90.5,90.5,90.35,90.46,15753.0,68.6404,68.6404,68.5266,68.6101,15753.0
2017-07-05 14:25:00,90.47,90.51,90.3,90.36,19295.0,68.6177,68.648,68.4887,68.5342,19295.0
2017-07-05 14:30:00,90.39,90.41,90.22,90.24,10881.0,68.557,68.5721,68.428,68.4432,10881.0
2017-07-05 14:35:00,90.24,90.33,90.24,90.33,22723.0,68.4432,68.5115,68.4432,68.5115,22723.0
2017-07-05 14:40:00,90.34,90.34,90.24,90.27,14482.0,68.5191,68.5191,68.4432,68.466,14482.0
2017-07-05 14:45:00,90.28,90.33,90.03,90.1,27601.0,68.4735,68.5115,68.2839,68.337,27601.0
2017-07-05 14:50:00,90.08,90.14,89.99,90.07,15786.0,68.3219,68.3674,68.2536,68.3143,15786.0
2017-07-05 14:55:00,90.09,90.15,90.0,90.07,18354.0,68.3294,68.3749,68.2612,68.3143,18354.0
2017-07-05 15:00:00,90.06,90.14,89.99,90.08,18416.0,68.3067,68.3674,68.2536,68.3219,18416.0
2017-07-05 15:05:00,90.05,90.19,90.03,90.12,27227.0,68.2991,68.4053,68.2839,68.3522,27227.0
2017-07-05 15:10:00,90.12,90.13,90.0,90.05,23529.0,68.3522,68.3598,68.2612,68.2991,23529.0
2017-07-05 15:15:00,90.06,90.1,90.02,90.05,18355.0,68.3067,68.337,68.2763,68.2991,18355.0
2017-07-05 15:20:00,90.05,90.12,90.02,90.11,19829.0,68.2991,68.3522,68.2763,68.3446,19829.0
2017-07-05 15:25:00,90.1,90.31,90.08,90.27,19641.0,68.337,68.4963,68.3219,68.466,19641.0
2017-07-05 15:30:00,90.27,90.38,90.26,90.35,19032.0,68.466,68.5494,68.4584,68.5266,19032.0
2017-07-05 15:35:00,90.34,90.41,90.26,90.38,28393.0,68.5191,68.5721,68.4584,68.5494,28393.0
2017-07-05 15:40:00,90.37,90.38,90.3,90.33,41435.0,68.5418,68.5494,68.4887,68.5115,41435.0
2017-07-05 15:45:00,90.32,90.33,90.13,90.23,52986.0,68.5039,68.5115,68.3598,68.4356,52986.0
2017-07-05 15:50:00,90.22,90.25,90.15,90.25,51770.0,68.428,68.4508,68.3749,68.4508,51770.0
2017-07-05 15:55:00,90.25,90.37,90.23,90.29,92205.0,68.4508,68.5418,68.4356,68.4811,92205.0
2017-07-06 09:30:00,90.53,90.84,90.42,90.71,55743.0,68.6632,68.8983,68.5797,68.7997,55743.0
2017-07-06 09:35:00,90.72,90.79,90.5,90.69,15375.0,68.8073,68.8604,68.6404,68.7845,15375.0
2017-07-06 09:40:00,90.65,90.75,90.27,90.42,36444.0,68.7542,68.83,68.466,68.5797,36444.0
2017-07-06 09:45:00,90.43,90.5,90.34,90.46,6155.0,68.5873,68.6404,68.5191,68.6101,6155.0
2017-07-06 09:50:00,90.5,90.56,90.21,90.24,16949.0,68.6404,68.6859,68.4205,68.4432,16949.0
2017-07-06 09:55:00,90.19,90.28,89.86,89.9,13881.0,68.4053,68.4735,68.155,68.1853,13881.0
2017-07-06 10:00:00,89.88,90.04,89.84,89.84,27633.0,68.1702,68.2915,68.1398,68.1398,27633.0
2017-07-06 10:05:00,89.85,89.87,89.48,89.69,22357.0,68.1474,68.1626,67.8668,68.0261,22357.0
2017-07-06 10:10:00,89.69,89.81,89.61,89.78,18877.0,68.0261,68.1171,67.9654,68.0943,18877.0
2017-07-06 10:15:00,89.77,89.82,89.63,89.76,10246.0,68.0867,68.1247,67.9806,68.0791,10246.0
2017-07-06 10:20:00,89.74,89.78,89.61,89.72,13075.0,68.064,68.0943,67.9654,68.0488,13075.0
2017-07-06 10:25:00,89.69,89.74,89.61,89.65,12895.0,68.0261,68.064,67.9654,67.9957,12895.0
2017-07-06 10:30:00,89.64,89.65,89.5,89.54,14991.0,67.9881,67.9957,67.882,67.9123,14991.0
2017-07-06 10:35:00,89.57,89.78,89.55,89.71,23042.0,67.935,68.0943,67.9199,68.0412,23042.0
2017-07-06 10:40:00,89.69,89.76,89.62,89.71,15391.0,68.0261,68.0791,67.973,68.0412,15391.0
2017-07-06 10:45:00,89.68,89.7,89.43,89.52,17519.0,68.0185,68.0336,67.8289,67.8971,17519.0
2017-07-06 10:50:00,89.54,89.59,89.43,89.48,8346.0,67.9123,67.9502,67.8289,67.8668,8346.0
2017-07-06 10:55:00,89.44,89.55,89.37,89.44,10882.0,67.8364,67.9199,67.7834,67.8364,10882.0
2017-07-06 11:00:00,89.49,90.71,89.49,90.69,66707.0,67.8744,68.7997,67.8744,68.7845,66707.0
2017-07-06 11:05:00,90.66,90.84,90.58,90.65,51450.0,68.7618,68.8983,68.7011,68.7542,51450.0
2017-07-06 11:10:00,90.65,90.65,90.43,90.46,105199.0,68.7542,68.7542,68.5873,68.6101,105199.0
2017-07-06 11:15:00,90.39,90.57,90.33,90.48,53606.0,68.557,68.6935,68.5115,68.6252,53606.0
2017-07-06 11:20:00,90.51,90.51,90.22,90.3,19315.0,68.648,68.648,68.428,68.4887,19315.0
2017-07-06 11:25:00,90.26,90.56,90.21,90.52,17137.0,68.4584,68.6859,68.4205,68.6556,17137.0
2017-07-06 11:30:00,90.56,90.67,90.43,90.54,23097.0,68.6859,68.7693,68.5873,68.6707,23097.0
2017-07-06 11:35:00,90.51,90.56,90.43,90.53,29155.0,68.648,68.6859,68.5873,68.6632,29155.0
2017-07-06 11:40:00,90.53,90.55,90.24,90.33,20869.0,68.6632,68.6783,68.4432,68.5115,20869.0
2017-07-06 11:45:00,90.34,90.36,90.16,90.18,14146.0,68.5191,68.5342,68.3825,68.3977,14146.0
2017-07-06 11:50:00,90.18,90.28,90.11,90.14,20853.0,68.3977,68.4735,68.3446,68.3674,20853.0
2017-07-06 11:55:00,90.13,90.18,90.0,90.03,25623.0,68.3598,68.3977,68.2612,68.2839,25623.0
2017-07-06 12:00:00,90.05,90.14,90.01,90.09,27343.0,68.2991,68.3674,68.2688,68.3294,27343.0
2017-07-06 12:05:00,90.09,90.21,89.92,89.94,21607.0,68.3294,68.4205,68.2005,68.2157,21607.0
2017-07-06 12:10:00,89.89,89.93,89.8,89.87,11019.0,68.1777,68.2081,68.1095,68.1626,11019.0
2017-07-06 12:15:00,89.91,89.99,89.89,89.98,18344.0,68.1929,68.2536,68.1777,68.246,18344.0
2017-07-06 12:20:00,89.97,90.07,89.93,89.95,22194.0,68.2384,68.3143,68.2081,68.2233,22194.0
2017-07-06 12:25:00,89.93,90.04,89.93,90.0,19320.0,68.2081,68.2915,68.2081,68.2612,19320.0
2017-07-06 12:30:00,90.02,90.05,89.92,89.93,13800.0,68.2763,68.2991,68.2005,68.2081,13800.0
2017-07-06 12:35:00,89.97,90.0,89.9,89.96,13068.0,68.2384,68.2612,68.1853,68.2308,13068.0
2017-07-06 12:40:00,89.94,89.95,89.86,89.94,6754.0,68.2157,68.2233,68.155,68.2157,6754.0
2017-07-06 12:45:00,89.93,89.95,89.79,89.95,18928.0,68.2081,68.2233,68.1019,68.2233,18928.0
2017-07-06 12:50:00,89.95,90.06,89.93,90.06,18682.0,68.2233,68.3067,68.2081,68.3067,18682.0
2017-07-06 12:55:00,90.06,90.06,89.95,90.05,29775.0,68.3067,68.3067,68.2233,68.2991,29775.0
2017-07-06 13:00:00,90.07,90.07,90.01,90.04,19978.0,68.3143,68.3143,68.2688,68.2915,19978.0
2017-07-06 13:05:00,90.05,90.14,89.99,90.04,37510.0,68.2991,68.3674,68.2536,68.2915,37510.0
2017-07-06 13:10:00,90.01,90.1,89.98,90.06,26788.0,68.2688,68.337,68.246,68.3067,26788.0
2017-07-06 13:15:00,90.09,90.21,90.06,90.17,27258.0,68.3294,68.4205,68.3067,68.3901,27258.0
2017-07-06 13:20:00,90.16,90.17,90.1,90.13,12818.0,68.3825,68.3901,68.337,68.3598,12818.0
2017-07-06 13:25:00,90.14,90.14,90.07,90.11,28645.0,68.3674,68.3674,68.3143,68.3446,28645.0
2017-07-06 13:30:00,90.09,90.11,89.69,89.76,32461.0,68.3294,68.3446,68.0261,68.0791,32461.0
2017-07-06 13:35:00,89.76,89.92,89.74,89.76,38857.0,68.0791,68.2005,68.064,68.0791,38857.0
2017-07-06 13:40:00,89.77,89.81,89.46,89.48,43632.0,68.0867,68.1171,67.8516,67.8668,43632.0
2017-07-06 13:45:00,89.48,89.64,89.42,89.44,16646.0,67.8668,67.9881,67.8213,67.8364,16646.0
2017-07-06 13:50:00,89.48,89.51,89.39,89.41,12041.0,67.8668,67.8895,67.7985,67.8137,12041.0
2017-07-06 13:55:00,89.41,89.41,89.28,89.28,11250.0,67.8137,67.8137,67.7151,67.7151,11250.0
2017-07-06 14:00:00,89.3,89.34,89.19,89.31,17346.0,67.7303,67.7606,67.6468,67.7378,17346.0
2017-07-06 14:05:00,89.31,89.33,89.13,89.19,12976.0,67.7378,67.753,67.6013,67.6468,12976.0
2017-07-06 14:10:00,89.18,89.24,89.14,89.19,9193.0,67.6392,67.6848,67.6089,67.6468,9193.0
2017-07-06 14:15:00,89.21,89.36,89.12,89.33,28243.0,67.662,67.7758,67.5937,67.753,28243.0
2017-07-06 14:20:00,89.32,89.38,89.23,89.27,12261.0,67.7454,67.7909,67.6772,67.7075,12261.0
2017-07-06 14:25:00,89.24,89.3,89.17,89.22,9458.0,67.6848,67.7303,67.6317,67.6696,9458.0
2017-07-06 14:30:00,89.22,89.23,89.14,89.2,25449.0,67.6696,67.6772,67.6089,67.6544,25449.0
2017-07-06 14:35:00,89.2,89.21,89.07,89.11,16343.0,67.6544,67.662,67.5558,67.5862,16343.0
2017-07-06 14:40:00,89.11,89.22,89.11,89.14,18976.0,67.5862,67.6696,67.5862,67.6089,18976.0
2017-07-06 14:45:00,89.11,89.15,88.97,89.07,10093.0,67.5862,67.6165,67.48,67.5558,10093.0
2017-07-06 14:50:00,89.09,89.15,89.08,89.09,9360.0,67.571,67.6165,67.5634,67.571,9360.0
2017-07-06 14:55:00,89.1,89.19,89.1,89.14,11018.0,67.5786,67.6468,67.5786,67.6089,11018.0
2017-07-06 15:00:00,89.12,89.19,89.09,89.11,20991.0,67.5937,67.6468,67.571,67.5862,20991.0
2017-07-06 15:05:00,89.11,89.16,89.06,89.1,29334.0,67.5862,67.6241,67.5482,67.5786,29334.0
2017-07-06 15:10:00,89.13,89.17,89.0,89.02,28236.0,67.6013,67.6317,67.5027,67.5179,28236.0
2017-07-06 15:15:00,89.02,89.06,88.99,89.03,13473.0,67.5179,67.5482,67.4951,67.5255,13473.0
2017-07-06 15:20:00,89.04,89.04,88.9,89.01,29144.0,67.5331,67.5331,67.4269,67.5103,29144.0
2017-07-06 15:25:00,89.0,89.03,88.86,88.86,42259.0,67.5027,67.5255,67.3965,67.3965,42259.0
2017-07-06 15:30:00,88.87,88.91,88.69,88.77,64035.0,67.4041,67.4345,67.2676,67.3283,64035.0
2017-07-06 15:35:00,88.77,88.77,88.63,88.63,63250.0,67.3283,67.3283,67.2221,67.2221,63250.0
2017-07-06 15:40:00,88.63,88.67,88.54,88.58,64709.0,67.2221,67.2524,67.1538,67.1842,64709.0
2017-07-06 15:45:00,88.58,88.59,88.41,88.45,89031.0,67.1842,67.1918,67.0552,67.0856,89031.0
2017-07-06 15:50:00,88.45,88.68,88.4,88.68,82654.0,67.0856,67.26,67.0476,67.26,82654.0
2017-07-06 15:55:00,88.68,88.69,88.53,88.62,189842.0,67.26,67.2676,67.1462,67.2145,189842.0
2017-07-07 09:30:00,88.07,88.19,87.8,88.01,51243.0,66.7974,66.8884,66.5926,66.7518,51243.0
2017-07-07 09:35:00,87.95,88.19,87.83,88.05,27982.0,66.7063,66.8884,66.6153,66.7822,27982.0
2017-07-07 09:40:00,88.1,88.1,87.81,87.85,24235.0,66.8201,66.8201,66.6002,66.6305,24235.0
2017-07-07 09:45:00,87.84,88.1,87.75,88.1,30681.0,66.6229,66.8201,66.5546,66.8201,30681.0
2017-07-07 09:50:00,88.06,88.11,87.88,87.88,40096.0,66.7898,66.8277,66.6532,66.6532,40096.0
2017-07-07 09:55:00,87.89,87.89,87.75,87.75,6725.0,66.6608,66.6608,66.5546,66.5546,6725.0
2017-07-07 10:00:00,87.75,87.92,87.71,87.87,19461.0,66.5546,66.6836,66.5243,66.6457,19461.0
2017-07-07 10:05:00,87.87,87.97,87.72,87.81,51915.0,66.6457,66.7215,66.5319,66.6002,51915.0
2017-07-07 10:10:00,87.84,87.89,87.74,87.79,26959.0,66.6229,66.6608,66.5471,66.585,26959.0
2017-07-07 10:15:00,87.8,87.8,87.45,87.45,21717.0,66.5926,66.5926,66.3271,66.3271,21717.0
2017-07-07 10:20:00,87.45,87.6,87.36,87.44,26524.0,66.3271,66.4409,66.2589,66.3195,26524.0
2017-07-07 10:25:00,87.42,87.46,87.25,87.25,16760.0,66.3044,66.3347,66.1754,66.1754,16760.0
2017-07-07 10:30:00,87.24,87.38,87.21,87.3,23192.0,66.1678,66.274,66.1451,66.2133,23192.0
2017-07-07 10:35:00,87.3,87.32,87.04,87.05,29794.0,66.2133,66.2285,66.0161,66.0237,29794.0
2017-07-07 10:40:00,87.04,87.37,87.04,87.22,30832.0,66.0161,66.2664,66.0161,66.1527,30832.0
2017-07-07 10:45:00,87.21,87.43,87.12,87.4,40602.0,66.1451,66.3119,66.0768,66.2892,40602.0
2017-07-07 10:50:00,87.39,87.41,87.32,87.35,18910.0,66.2816,66.2968,66.2285,66.2513,18910.0
2017-07-07 10:55:00,87.37,87.44,87.33,87.36,21278.0,66.2664,66.3195,66.2361,66.2589,21278.0
2017-07-07 11:00:00,87.34,87.38,87.21,87.33,17339.0,66.2437,66.274,66.1451,66.2361,17339.0
2017-07-07 11:05:00,87.32,87.39,87.25,87.26,21713.0,66.2285,66.2816,66.1754,66.183,21713.0
2017-07-07 11:10:00,87.25,87.32,87.21,87.23,22695.0,66.1754,66.2285,66.1451,66.1603,22695.0
2017-07-07 11:15:00,87.26,87.34,87.24,87.33,46801.0,66.183,66.2437,66.1678,66.2361,46801.0
2017-07-07 11:20:00,87.3,87.36,87.18,87.26,19161.0,66.2133,66.2589,66.1223,66.183,19161.0
2017-07-07 11:25:00,87.27,87.51,87.26,87.49,37996.0,66.1906,66.3726,66.183,66.3575,37996.0
2017-07-07 11:30:00,87.49,87.63,87.48,87.49,26923.0,66.3575,66.4636,66.3499,66.3575,26923.0
2017-07-07 11:35:00,87.49,87.59,87.46,87.46,33703.0,66.3575,66.4333,66.3347,66.3347,33703.0
2017-07-07 11:40:00,87.48,87.55,87.43,87.45,9437.0,66.3499,66.403,66.3119,66.3271,9437.0
2017-07-07 11:45:00,87.39,87.4,87.29,87.34,7810.0,66.2816,66.2892,66.2058,66.2437,7810.0
2017-07-07 11:50:00,87.34,87.39,87.26,87.29,19411.0,66.2437,66.2816,66.183,66.2058,19411.0
2017-07-07 11:55:00,87.31,87.33,87.2,87.27,16680.0,66.2209,66.2361,66.1375,66.1906,16680.0
2017-07-07 12:00:00,87.27,87.58,87.26,87.57,12497.0,66.1906,66.4257,66.183,66.4181,12497.0
2017-07-07 12:05:00,87.58,87.62,87.48,87.5,15825.0,66.4257,66.4561,66.3499,66.365,15825.0
2017-07-07 12:10:00,87.5,87.6,87.47,87.57,10826.0,66.365,66.4409,66.3423,66.4181,10826.0
2017-07-07 12:15:00,87.59,87.74,87.54,87.66,19550.0,66.4333,66.5471,66.3954,66.4864,19550.0
2017-07-07 12:20:00,87.69,87.7,87.56,87.57,8186.0,66.5091,66.5167,66.4105,66.4181,8186.0
2017-07-07 12:25:00,87.54,87.57,87.44,87.52,9208.0,66.3954,66.4181,66.3195,66.3802,9208.0
2017-07-07 12:30:00,87.54,87.59,87.48,87.53,13793.0,66.3954,66.4333,66.3499,66.3878,13793.0
2017-07-07 12:35:00,87.53,87.62,87.51,87.51,13078.0,66.3878,66.4561,66.3726,66.3726,13078.0
2017-07-07 12:40:00,87.5,87.6,87.44,87.46,8033.0,66.365,66.4409,66.3195,66.3347,8033.0
2017-07-07 12:45:00,87.48,87.54,87.44,87.51,12475.0,66.3499,66.3954,66.3195,66.3726,12475.0
2017-07-07 12:50:00,87.54,87.56,87.47,87.54,10474.0,66.3954,66.4105,66.3423,66.3954,10474.0
2017-07-07 12:55:00,87.56,87.56,87.47,87.5,6612.0,66.4105,66.4105,66.3423,66.365,6612.0
2017-07-07 13:00:00,87.51,87.51,87.26,87.3,14249.0,66.3726,66.3726,66.183,66.2133,14249.0
2017-07-07 13:05:00,87.34,87.4,87.28,87.35,6476.0,66.2437,66.2892,66.1982,66.2513,6476.0
2017-07-07 13:10:00,87.36,87.4,87.32,87.36,9667.0,66.2589,66.2892,66.2285,66.2589,9667.0
2017-07-07 13:15:00,87.38,87.4,87.3,87.39,11436.0,66.274,66.2892,66.2133,66.2816,11436.0
2017-07-07 13:20:00,87.36,87.36,87.22,87.27,16478.0,66.2589,66.2589,66.1527,66.1906,16478.0
2017-07-07 13:25:00,87.29,87.29,87.22,87.29,7844.0,66.2058,66.2058,66.1527,66.2058,7844.0
2017-07-07 13:30:00,87.3,87.33,87.27,87.31,12210.0,66.2133,66.2361,66.1906,66.2209,12210.0
2017-07-07 13:35:00,87.31,87.42,87.28,87.39,14252.0,66.2209,66.3044,66.1982,66.2816,14252.0
2017-07-07 13:40:00,87.41,87.49,87.4,87.48,15218.0,66.2968,66.3575,66.2892,66.3499,15218.0
2017-07-07 13:45:00,87.49,87.49,87.42,87.43,20807.0,66.3575,66.3575,66.3044,66.3119,20807.0
2017-07-07 13:50:00,87.45,87.48,87.41,87.48,13894.0,66.3271,66.3499,66.2968,66.3499,13894.0
2017-07-07 13:55:00,87.48,87.54,87.45,87.54,10620.0,66.3499,66.3954,66.3271,66.3954,10620.0
2017-07-07 14:00:00,87.56,87.64,87.51,87.55,17829.0,66.4105,66.4712,66.3726,66.403,17829.0
2017-07-07 14:05:00,87.58,87.59,87.54,87.59,6539.0,66.4257,66.4333,66.3954,66.4333,6539.0
2017-07-07 14:10:00,87.61,87.88,87.59,87.83,13833.0,66.4485,66.6532,66.4333,66.6153,13833.0
2017-07-07 14:15:00,87.85,87.88,87.76,87.76,13665.0,66.6305,66.6532,66.5622,66.5622,13665.0
2017-07-07 14:20:00,87.75,87.83,87.74,87.77,6974.0,66.5546,66.6153,66.5471,66.5698,6974.0
2017-07-07 14:25:00,87.81,87.83,87.75,87.77,16108.0,66.6002,66.6153,66.5546,66.5698,16108.0
2017-07-07 14:30:00,87.77,87.89,87.76,87.76,17439.0,66.5698,66.6608,66.5622,66.5622,17439.0
2017-07-07 14:35:00,87.76,87.82,87.73,87.78,14337.0,66.5622,66.6077,66.5395,66.5774,14337.0
2017-07-07 14:40:00,87.81,88.0,87.76,87.98,30398.0,66.6002,66.7443,66.5622,66.7291,30398.0
2017-07-07 14:45:00,87.95,88.06,87.91,88.04,22826.0,66.7063,66.7898,66.676,66.7746,22826.0
2017-07-07 14:50:00,88.07,88.07,88.02,88.03,12356.0,66.7974,66.7974,66.7594,66.767,12356.0
2017-07-07 14:55:00,88.02,88.1,88.01,88.03,29128.0,66.7594,66.8201,66.7518,66.767,29128.0
2017-07-07 15:00:00,88.06,88.11,88.01,88.05,26614.0,66.7898,66.8277,66.7518,66.7822,26614.0
2017-07-07 15:05:00,88.05,88.1,88.0,88.0,17515.0,66.7822,66.8201,66.7443,66.7443,17515.0
2017-07-07 15:10:00,88.01,88.11,88.0,88.06,25490.0,66.7518,66.8277,66.7443,66.7898,25490.0
2017-07-07 15:15:00,88.06,88.2,88.04,88.19,32794.0,66.7898,66.896,66.7746,66.8884,32794.0
2017-07-07 15:20:00,88.21,88.38,88.19,88.19,24584.0,66.9035,67.0325,66.8884,66.8884,24584.0
2017-07-07 15:25:00,88.19,88.21,88.07,88.1,22557.0,66.8884,66.9035,66.7974,66.8201,22557.0
2017-07-07 15:30:00,88.11,88.18,88.06,88.18,28266.0,66.8277,66.8808,66.7898,66.8808,28266.0
2017-07-07 15:35:00,88.19,88.56,88.19,88.56,28057.0,66.8884,67.169,66.8884,67.169,28057.0
2017-07-07 15:40:00,88.57,88.6,88.39,88.58,46095.0,67.1766,67.1993,67.0401,67.1842,46095.0
2017-07-07 15:45:00,88.57,88.58,88.46,88.47,64792.0,67.1766,67.1842,67.0932,67.1007,64792.0
2017-07-07 15:50:00,88.47,88.47,88.34,88.38,79717.0,67.1007,67.1007,67.0021,67.0325,79717.0
2017-07-07 15:55:00,88.38,88.44,88.21,88.41,276539.0,67.0325,67.078,66.9035,67.0552,276539.0
2017-07-10 09:30:00,88.13,88.28,88.0,88.03,34268.0,66.8429,66.9566,66.7443,66.767,34268.0
2017-07-10 09:35:00,88.0,88.27,88.0,88.1,30028.0,66.7443,66.949,66.7443,66.8201,30028.0
2017-07-10 09:40:00,88.08,88.48,88.07,88.43,33181.0,66.8049,67.1083,66.7974,67.0704,33181.0
2017-07-10 09:45:00,88.44,88.74,88.44,88.68,19964.0,67.078,67.3055,67.078,67.26,19964.0
2017-07-10 09:50:00,88.69,89.01,88.66,88.66,21963.0,67.2676,67.5103,67.2448,67.2448,21963.0
2017-07-10 09:55:00,88.72,88.84,88.66,88.76,15312.0,67.2904,67.3814,67.2448,67.3207,15312.0
2017-07-10 10:00:00,88.75,89.09,88.71,89.07,34362.0,67.3131,67.571,67.2828,67.5558,34362.0
2017-07-10 10:05:00,89.02,89.07,88.87,88.88,21651.0,67.5179,67.5558,67.4041,67.4117,21651.0
2017-07-10 10:10:00,88.89,88.92,88.73,88.73,8911.0,67.4193,67.442,67.2979,67.2979,8911.0
2017-07-10 10:15:00,88.77,88.83,88.69,88.8,14622.0,67.3283,67.3738,67.2676,67.351,14622.0
2017-07-10 10:20:00,88.75,88.92,88.75,88.79,11086.0,67.3131,67.442,67.3131,67.3434,11086.0
2017-07-10 10:25:00,88.84,88.84,88.54,88.6,8055.0,67.3814,67.3814,67.1538,67.1993,8055.0
2017-07-10 10:30:00,88.6,88.69,88.47,88.47,13228.0,67.1993,67.2676,67.1007,67.1007,13228.0
2017-07-10 10:35:00,88.44,88.44,88.3,88.31,19716.0,67.078,67.078,66.9718,66.9794,19716.0
2017-07-10 10:40:00,88.3,88.55,88.3,88.55,14702.0,66.9718,67.1614,66.9718,67.1614,14702.0
2017-07-10 10:45:00,88.58,88.74,88.54,88.59,10660.0,67.1842,67.3055,67.1538,67.1918,10660.0
2017-07-10 10:50:00,88.6,88.95,88.56,88.87,19742.0,67.1993,67.4648,67.169,67.4041,19742.0
2017-07-10 10:55:00,88.87,89.0,88.86,88.9,19877.0,67.4041,67.5027,67.3965,67.4269,19877.0
2017-07-10 11:00:00,88.88,89.1,88.87,88.97,13705.0,67.4117,67.5786,67.4041,67.48,13705.0
2017-07-10 11:05:00,88.98,89.24,88.97,89.11,20549.0,67.4876,67.6848,67.48,67.5862,20549.0
2017-07-10 11:10:00,89.08,89.22,88.99,89.22,14532.0,67.5634,67.6696,67.4951,67.6696,14532.0
2017-07-10 11:15:00,89.24,89.35,89.16,89.34,15512.0,67.6848,67.7682,67.6241,67.7606,15512.0
2017-07-10 11:20:00,89.33,89.48,89.3,89.43,13935.0,67.753,67.8668,67.7303,67.8289,13935.0
2017-07-10 11:25:00,89.42,89.52,89.28,89.31,22329.0,67.8213,67.8971,67.7151,67.7378,22329.0
2017-07-10 11:30:00,89.36,89.39,89.11,89.11,10031.0,67.7758,67.7985,67.5862,67.5862,10031.0
2017-07-10 11:35:00,89.1,89.16,88.97,89.0,34475.0,67.5786,67.6241,67.48,67.5027,34475.0
2017-07-10 11:40:00,89.0,89.02,88.78,88.78,10375.0,67.5027,67.5179,67.3359,67.3359,10375.0
2017-07-10 11:45:00,88.82,88.99,88.74,88.87,12000.0,67.3662,67.4951,67.3055,67.4041,12000.0
2017-07-10 11:50:00,88.9,88.96,88.82,88.94,11107.0,67.4269,67.4724,67.3662,67.4572,11107.0
2017-07-10 11:55:00,88.95,89.09,88.9,88.96,28168.0,67.4648,67.571,67.4269,67.4724,28168.0
2017-07-10 12:00:00,88.94,89.2,88.93,89.16,29448.0,67.4572,67.6544,67.4496,67.6241,29448.0
2017-07-10 12:05:00,89.16,89.28,89.09,89.26,14414.0,67.6241,67.7151,67.571,67.6999,14414.0
2017-07-10 12:10:00,89.25,89.28,89.16,89.18,5200.0,67.6923,67.7151,67.6241,67.6392,5200.0
2017-07-10 12:15:00,89.18,89.3,89.18,89.28,7378.0,67.6392,67.7303,67.6392,67.7151,7378.0
2017-07-10 12:20:00,89.27,89.34,89.27,89.33,4401.0,67.7075,67.7606,67.7075,67.753,4401.0
2017-07-10 12:25:00,89.35,89.41,89.34,89.34,6250.0,67.7682,67.8137,67.7606,67.7606,6250.0
2017-07-10 12:30:00,89.33,89.39,89.27,89.28,4857.0,67.753,67.7985,67.7075,67.7151,4857.0
2017-07-10 12:35:00,89.28,89.32,89.23,89.24,5100.0,67.7151,67.7454,67.6772,67.6848,5100.0
2017-07-10 12:40:00,89.28,89.34,89.2,89.33,12216.0,67.7151,67.7606,67.6544,67.753,12216.0
2017-07-10 12:45:00,89.33,89.52,89.31,89.5,9761.0,67.753,67.8971,67.7378,67.882,9761.0
2017-07-10 12:50:00,89.5,89.51,89.43,89.44,7555.0,67.882,67.8895,67.8289,67.8364,7555.0
2017-07-10 12:55:00,89.48,89.57,89.38,89.57,7626.0,67.8668,67.935,67.7909,67.935,7626.0
2017-07-10 13:00:00,89.55,89.62,89.47,89.61,8985.0,67.9199,67.973,67.8592,67.9654,8985.0
2017-07-10 13:05:00,89.6,89.6,89.47,89.57,8520.0,67.9578,67.9578,67.8592,67.935,8520.0
2017-07-10 13:10:00,89.59,89.59,89.42,89.45,8703.0,67.9502,67.9502,67.8213,67.844,8703.0
2017-07-10 13:15:00,89.45,89.6,89.45,89.55,11359.0,67.844,67.9578,67.844,67.9199,11359.0
2017-07-10 13:20:00,89.56,89.63,89.54,89.58,7986.0,67.9275,67.9806,67.9123,67.9426,7986.0
2017-07-10 13:25:00,89.56,89.56,89.44,89.44,7776.0,67.9275,67.9275,67.8364,67.8364,7776.0
2017-07-10 13:30:00,89.46,89.52,89.4,89.44,6771.0,67.8516,67.8971,67.8061,67.8364,6771.0
2017-07-10 13:35:00,89.45,89.49,89.39,89.39,14550.0,67.844,67.8744,67.7985,67.7985,14550.0
2017-07-10 13:40:00,89.39,89.51,89.39,89.41,9049.0,67.7985,67.8895,67.7985,67.8137,9049.0
2017-07-10 13:45:00,89.39,89.41,89.31,89.34,8436.0,67.7985,67.8137,67.7378,67.7606,8436.0
2017-07-10 13:50:00,89.35,89.47,89.33,89.39,4600.0,67.7682,67.8592,67.753,67.7985,4600.0
2017-07-10 13:55:00,89.39,89.58,89.39,89.52,6145.0,67.7985,67.9426,67.7985,67.8971,6145.0
2017-07-10 14:00:00,89.52,89.6,89.49,89.6,21564.0,67.8971,67.9578,67.8744,67.9578,21564.0
2017-07-10 14:05:00,89.62,89.78,89.61,89.65,12537.0,67.973,68.0943,67.9654,67.9957,12537.0
2017-07-10 14:10:00,89.66,89.77,89.66,89.72,14381.0,68.0033,68.0867,68.0033,68.0488,14381.0
2017-07-10 14:15:00,89.69,89.74,89.54,89.58,8811.0,68.0261,68.064,67.9123,67.9426,8811.0
2017-07-10 14:20:00,89.59,89.74,89.58,89.67,11793.0,67.9502,68.064,67.9426,68.0109,11793.0
2017-07-10 14:25:00,89.67,89.68,89.51,89.51,13249.0,68.0109,68.0185,67.8895,67.8895,13249.0
2017-07-10 14:30:00,89.5,89.53,89.41,89.43,11811.0,67.882,67.9047,67.8137,67.8289,11811.0
2017-07-10 14:35:00,89.41,89.55,89.41,89.52,14583.0,67.8137,67.9199,67.8137,67.8971,14583.0
2017-07-10 14:40:00,89.51,89.68,89.5,89.59,9664.0,67.8895,68.0185,67.882,67.9502,9664.0
2017-07-10 14:45:00,89.59,89.61,89.56,89.58,10504.0,67.9502,67.9654,67.9275,67.9426,10504.0
2017-07-10 14:50:00,89.58,89.68,89.58,89.64,8941.0,67.9426,68.0185,67.9426,67.9881,8941.0
2017-07-10 14:55:00,89.63,89.64,89.55,89.56,4900.0,67.9806,67.9881,67.9199,67.9275,4900.0
2017-07-10 15:00:00,89.56,89.56,89.42,89.56,16934.0,67.9275,67.9275,67.8213,67.9275,16934.0
2017-07-10 15:05:00,89.59,89.59,89.51,89.54,11030.0,67.9502,67.9502,67.8895,67.9123,11030.0
2017-07-10 15:10:00,89.54,89.55,89.46,89.5,10612.0,67.9123,67.9199,67.8516,67.882,10612.0
2017-07-10 15:15:00,89.5,89.68,89.5,89.68,17614.0,67.882,68.0185,67.882,68.0185,17614.0
2017-07-10 15:20:00,89.68,89.69,89.6,89.6,7971.0,68.0185,68.0261,67.9578,67.9578,7971.0
2017-07-10 15:25:00,89.61,89.76,89.61,89.75,19386.0,67.9654,68.0791,67.9654,68.0716,19386.0
2017-07-10 15:30:00,89.73,89.73,89.58,89.65,21136.0,68.0564,68.0564,67.9426,67.9957,21136.0
2017-07-10 15:35:00,89.65,89.65,89.52,89.53,29050.0,67.9957,67.9957,67.8971,67.9047,29050.0
2017-07-10 15:40:00,89.53,89.7,89.52,89.68,31784.0,67.9047,68.0336,67.8971,68.0185,31784.0
2017-07-10 15:45:00,89.7,89.77,89.67,89.72,40279.0,68.0336,68.0867,68.0109,68.0488,40279.0
2017-07-10 15:50:00,89.72,89.73,89.59,89.6,51349.0,68.0488,68.0564,67.9502,67.9578,51349.0
2017-07-10 15:55:00,89.61,89.65,89.55,89.59,98614.0,67.9654,67.9957,67.9199,67.9502,98614.0
2017-07-11 09:30:00,89.62,89.82,89.18,89.31,27315.0,67.973,68.1247,67.6392,67.7378,27315.0
2017-07-11 09:35:00,89.29,89.29,88.93,89.01,28433.0,67.7227,67.7227,67.4496,67.5103,28433.0
2017-07-11 09:40:00,89.0,89.62,88.92,89.62,48978.0,67.5027,67.973,67.442,67.973,48978.0
2017-07-11 09:45:00,89.58,89.65,89.25,89.37,18699.0,67.9426,67.9957,67.6923,67.7834,18699.0
2017-07-11 09:50:00,89.38,89.66,89.34,89.53,18624.0,67.7909,68.0033,67.7606,67.9047,18624.0
2017-07-11 09:55:00,89.59,89.82,89.53,89.62,19839.0,67.9502,68.1247,67.9047,67.973,19839.0
2017-07-11 10:00:00,89.65,89.84,89.52,89.63,11988.0,67.9957,68.1398,67.8971,67.9806,11988.0
2017-07-11 10:05:00,89.63,89.66,89.46,89.49,15513.0,67.9806,68.0033,67.8516,67.8744,15513.0
2017-07-11 10:10:00,89.48,89.78,89.43,89.67,10377.0,67.8668,68.0943,67.8289,68.0109,10377.0
2017-07-11 10:15:00,89.7,89.82,89.63,89.8,12112.0,68.0336,68.1247,67.9806,68.1095,12112.0
2017-07-11 10:20:00,89.83,90.0,89.7,89.91,16308.0,68.1322,68.2612,68.0336,68.1929,16308.0
2017-07-11 10:25:00,89.93,90.01,89.85,89.91,14807.0,68.2081,68.2688,68.1474,68.1929,14807.0
2017-07-11 10:30:00,89.92,90.12,89.91,90.12,10117.0,68.2005,68.3522,68.1929,68.3522,10117.0
2017-07-11 10:35:00,90.09,90.18,90.03,90.14,12013.0,68.3294,68.3977,68.2839,68.3674,12013.0
2017-07-11 10:40:00,90.16,90.38,90.1,90.13,26724.0,68.3825,68.5494,68.337,68.3598,26724.0
2017-07-11 10:45:00,90.19,90.27,90.05,90.15,11928.0,68.4053,68.466,68.2991,68.3749,11928.0
2017-07-11 10:50:00,90.15,90.29,90.06,90.26,10090.0,68.3749,68.4811,68.3067,68.4584,10090.0
2017-07-11 10:55:00,90.25,90.43,90.24,90.4,17446.0,68.4508,68.5873,68.4432,68.5646,17446.0
2017-07-11 11:00:00,90.39,90.4,90.08,90.08,11024.0,68.557,68.5646,68.3219,68.3219,11024.0
2017-07-11 11:05:00,90.1,90.14,90.02,90.12,8537.0,68.337,68.3674,68.2763,68.3522,8537.0
2017-07-11 11:10:00,90.08,90.16,90.02,90.02,8149.0,68.3219,68.3825,68.2763,68.2763,8149.0
2017-07-11 11:15:00,90.01,90.15,89.93,90.02,14600.0,68.2688,68.3749,68.2081,68.2763,14600.0
2017-07-11 11:20:00,90.02,90.02,89.78,89.93,13498.0,68.2763,68.2763,68.0943,68.2081,13498.0
2017-07-11 11:25:00,89.93,90.02,89.76,89.87,18082.0,68.2081,68.2763,68.0791,68.1626,18082.0
2017-07-11 11:30:00,89.85,89.93,89.76,89.9,12079.0,68.1474,68.2081,68.0791,68.1853,12079.0
2017-07-11 11:35:00,89.89,90.04,89.8,90.03,13445.0,68.1777,68.2915,68.1095,68.2839,13445.0
2017-07-11 11:40:00,90.0,90.19,89.97,90.1,14937.0,68.2612,68.4053,68.2384,68.337,14937.0
2017-07-11 11:45:00,90.16,90.34,90.15,90.26,10497.0,68.3825,68.5191,68.3749,68.4584,10497.0
2017-07-11 11:50:00,90.29,90.38,90.26,90.37,6418.0,68.4811,68.5494,68.4584,68.5418,6418.0
2017-07-11 11:55:00,90.32,90.46,90.3,90.42,8578.0,68.5039,68.6101,68.4887,68.5797,8578.0
2017-07-11 12:00:00,90.44,90.56,90.35,90.56,10863.0,68.5949,68.6859,68.5266,68.6859,10863.0
2017-07-11 12:05:00,90.53,90.65,90.46,90.63,10766.0,68.6632,68.7542,68.6101,68.739,10766.0
2017-07-11 12:10:00,90.58,90.65,90.53,90.6,9800.0,68.7011,68.7542,68.6632,68.7163,9800.0
2017-07-11 12:15:00,90.58,90.58,90.35,90.36,13343.0,68.7011,68.7011,68.5266,68.5342,13343.0
2017-07-11 12:20:00,90.35,90.39,90.28,90.29,5342.0,68.5266,68.557,68.4735,68.4811,5342.0
2017-07-11 12:25:00,90.31,90.4,90.29,90.3,5974.0,68.4963,68.5646,68.4811,68.4887,5974.0
2017-07-11 12:30:00,90.33,90.37,90.26,90.28,14955.0,68.5115,68.5418,68.4584,68.4735,14955.0
2017-07-11 12:35:00,90.31,90.38,90.3,90.33,11075.0,68.4963,68.5494,68.4887,68.5115,11075.0
2017-07-11 12:40:00,90.35,90.4,90.3,90.39,10099.0,68.5266,68.5646,68.4887,68.557,10099.0
2017-07-11 12:45:00,90.39,90.51,90.39,90.44,5850.0,68.557,68.648,68.557,68.5949,5850.0
2017-07-11 12:50:00,90.44,90.47,90.37,90.43,9302.0,68.5949,68.6177,68.5418,68.5873,9302.0
2017-07-11 12:55:00,90.41,90.44,90.33,90.36,22101.0,68.5721,68.5949,68.5115,68.5342,22101.0
2017-07-11 13:00:00,90.38,90.43,90.35,90.42,11827.0,68.5494,68.5873,68.5266,68.5797,11827.0
2017-07-11 13:05:00,90.43,90.61,90.43,90.59,11194.0,68.5873,68.7238,68.5873,68.7087,11194.0
2017-07-11 13:10:00,90.6,90.62,90.5,90.55,19465.0,68.7163,68.7314,68.6404,68.6783,19465.0
2017-07-11 13:15:00,90.56,90.59,90.53,90.59,13264.0,68.6859,68.7087,68.6632,68.7087,13264.0
2017-07-11 13:20:00,90.56,90.57,90.48,90.54,21372.0,68.6859,68.6935,68.6252,68.6707,21372.0
2017-07-11 13:25:00,90.5,90.56,90.49,90.49,9226.0,68.6404,68.6859,68.6328,68.6328,9226.0
2017-07-11 13:30:00,90.49,90.56,90.43,90.45,12900.0,68.6328,68.6859,68.5873,68.6025,12900.0
2017-07-11 13:35:00,90.42,90.57,90.42,90.57,7094.0,68.5797,68.6935,68.5797,68.6935,7094.0
2017-07-11 13:40:00,90.54,90.74,90.52,90.73,18506.0,68.6707,68.8224,68.6556,68.8149,18506.0
2017-07-11 13:45:00,90.72,90.78,90.67,90.69,12013.0,68.8073,68.8528,68.7693,68.7845,12013.0
2017-07-11 13:50:00,90.7,90.78,90.68,90.75,12617.0,68.7921,68.8528,68.7769,68.83,12617.0
2017-07-11 13:55:00,90.77,90.81,90.69,90.75,13824.0,68.8452,68.8755,68.7845,68.83,13824.0
2017-07-11 14:00:00,90.77,90.88,90.77,90.79,18155.0,68.8452,68.9286,68.8452,68.8604,18155.0
2017-07-11 14:05:00,90.76,90.82,90.68,90.76,18513.0,68.8376,68.8831,68.7769,68.8376,18513.0
2017-07-11 14:10:00,90.77,90.84,90.73,90.82,14430.0,68.8452,68.8983,68.8149,68.8831,14430.0
2017-07-11 14:15:00,90.81,90.82,90.72,90.72,10739.0,68.8755,68.8831,68.8073,68.8073,10739.0
2017-07-11 14:20:00,90.72,90.83,90.64,90.8,15152.0,68.8073,68.8907,68.7466,68.8679,15152.0
2017-07-11 14:25:00,90.77,90.94,90.77,90.92,19930.0,68.8452,68.9741,68.8452,68.959,19930.0
2017-07-11 14:30:00,90.93,90.99,90.83,90.83,31503.0,68.9665,69.0121,68.8907,68.8907,31503.0
2017-07-11 14:35:00,90.82,90.83,90.72,90.78,14462.0,68.8831,68.8907,68.8073,68.8528,14462.0
2017-07-11 14:40:00,90.78,90.81,90.75,90.77,14559.0,68.8528,68.8755,68.83,68.8452,14559.0
2017-07-11 14:45:00,90.77,90.78,90.66,90.66,15378.0,68.8452,68.8528,68.7618,68.7618,15378.0
2017-07-11 14:50:00,90.66,90.67,90.56,90.61,19865.0,68.7618,68.7693,68.6859,68.7238,19865.0
2017-07-11 14:55:00,90.61,90.75,90.6,90.74,25401.0,68.7238,68.83,68.7163,68.8224,25401.0
2017-07-11 15:00:00,90.75,90.77,90.64,90.65,11841.0,68.83,68.8452,68.7466,68.7542,11841.0
2017-07-11 15:05:00,90.64,90.75,90.63,90.74,15781.0,68.7466,68.83,68.739,68.8224,15781.0
2017-07-11 15:10:00,90.75,90.77,90.67,90.7,20699.0,68.83,68.8452,68.7693,68.7921,20699.0
2017-07-11 15:15:00,90.69,90.73,90.65,90.7,17904.0,68.7845,68.8149,68.7542,68.7921,17904.0
2017-07-11 15:20:00,90.7,90.75,90.68,90.69,29303.0,68.7921,68.83,68.7769,68.7845,29303.0
2017-07-11 15:25:00,90.69,90.71,90.62,90.65,17015.0,68.7845,68.7997,68.7314,68.7542,17015.0
2017-07-11 15:30:00,90.62,90.73,90.61,90.73,20425.0,68.7314,68.8149,68.7238,68.8149,20425.0
2017-07-11 15:35:00,90.74,90.76,90.7,90.75,20932.0,68.8224,68.8376,68.7921,68.83,20932.0
2017-07-11 15:40:00,90.76,90.82,90.74,90.76,26367.0,68.8376,68.8831,68.8224,68.8376,26367.0
2017-07-11 15:45:00,90.76,90.78,90.7,90.76,47022.0,68.8376,68.8528,68.7921,68.8376,47022.0
2017-07-11 15:50:00,90.74,90.78,90.7,90.74,42097.0,68.8224,68.8528,68.7921,68.8224,42097.0
2017-07-11 15:55:00,90.73,90.78,90.62,90.69,194060.0,68.8149,68.8528,68.7314,68.7845,194060.0
2017-07-12 09:30:00,91.46,91.97,91.31,91.71,86006.0,69.3685,69.7553,69.2548,69.5581,86006.0
2017-07-12 09:35:00,91.68,91.71,91.38,91.55,20197.0,69.5354,69.5581,69.3079,69.4368,20197.0
2017-07-12 09:40:00,91.56,91.71,91.43,91.69,26972.0,69.4444,69.5581,69.3458,69.543,26972.0
2017-07-12 09:45:00,91.72,91.95,91.67,91.88,46001.0,69.5657,69.7402,69.5278,69.6871,46001.0
2017-07-12 09:50:00,91.88,92.06,91.8,92.03,31752.0,69.6871,69.8236,69.6264,69.8008,31752.0
2017-07-12 09:55:00,92.0,92.18,91.92,92.12,26853.0,69.7781,69.9146,69.7174,69.8691,26853.0
2017-07-12 10:00:00,92.09,92.17,91.96,92.07,55933.0,69.8464,69.907,69.7478,69.8312,55933.0
2017-07-12 10:05:00,92.07,92.07,91.84,91.86,21434.0,69.8312,69.8312,69.6567,69.6719,21434.0
2017-07-12 10:10:00,91.86,91.89,91.71,91.75,12778.0,69.6719,69.6947,69.5581,69.5885,12778.0
2017-07-12 10:15:00,91.73,91.97,91.71,91.95,61552.0,69.5733,69.7553,69.5581,69.7402,61552.0
2017-07-12 10:20:00,91.95,92.0,91.78,91.88,96891.0,69.7402,69.7781,69.6112,69.6871,96891.0
2017-07-12 10:25:00,91.87,91.99,91.83,91.93,30053.0,69.6795,69.7705,69.6492,69.725,30053.0
2017-07-12 10:30:00,91.94,92.24,91.67,92.02,149416.0,69.7326,69.9601,69.5278,69.7933,149416.0
2017-07-12 10:35:00,92.03,92.3,91.95,92.24,34524.0,69.8008,70.0056,69.7402,69.9601,34524.0
2017-07-12 10:40:00,92.18,92.19,91.67,91.81,65346.0,69.9146,69.9222,69.5278,69.634,65346.0
2017-07-12 10:45:00,91.74,91.94,91.7,91.82,29521.0,69.5809,69.7326,69.5506,69.6416,29521.0
2017-07-12 10:50:00,91.79,91.79,91.36,91.5,30260.0,69.6188,69.6188,69.2927,69.3989,30260.0
2017-07-12 10:55:00,91.46,91.46,91.12,91.19,40646.0,69.3685,69.3685,69.1107,69.1637,40646.0
2017-07-12 11:00:00,91.12,91.12,90.78,90.97,31313.0,69.1107,69.1107,68.8528,68.9969,31313.0
2017-07-12 11:05:00,90.99,91.02,90.58,90.67,15545.0,69.0121,69.0348,68.7011,68.7693,15545.0
2017-07-12 11:10:00,90.64,91.0,90.63,90.97,28470.0,68.7466,69.0196,68.739,68.9969,28470.0
2017-07-12 11:15:00,90.93,90.93,90.73,90.92,17944.0,68.9665,68.9665,68.8149,68.959,17944.0
2017-07-12 11:20:00,90.89,91.04,90.85,90.96,8789.0,68.9362,69.05,68.9059,68.9893,8789.0
2017-07-12 11:25:00,90.94,91.16,90.94,91.15,11776.0,68.9741,69.141,68.9741,69.1334,11776.0
2017-07-12 11:30:00,91.13,91.24,91.08,91.11,7871.0,69.1182,69.2017,69.0803,69.1031,7871.0
2017-07-12 11:35:00,91.11,91.25,91.08,91.22,11083.0,69.1031,69.2093,69.0803,69.1865,11083.0
2017-07-12 11:40:00,91.23,91.25,90.99,91.06,9712.0,69.1941,69.2093,69.0121,69.0651,9712.0
2017-07-12 11:45:00,91.08,91.14,91.04,91.09,6457.0,69.0803,69.1258,69.05,69.0879,6457.0
2017-07-12 11:50:00,91.09,91.13,91.03,91.08,19976.0,69.0879,69.1182,69.0424,69.0803,19976.0
2017-07-12 11:55:00,91.08,91.22,91.05,91.16,17860.0,69.0803,69.1865,69.0576,69.141,17860.0
2017-07-12 12:00:00,91.16,91.16,91.07,91.1,11235.0,69.141,69.141,69.0727,69.0955,11235.0
2017-07-12 12:05:00,91.12,91.27,91.07,91.27,7113.0,69.1107,69.2244,69.0727,69.2244,7113.0
2017-07-12 12:10:00,91.27,91.29,91.1,91.12,10246.0,69.2244,69.2396,69.0955,69.1107,10246.0
2017-07-12 12:15:00,91.12,91.25,91.09,91.23,21931.0,69.1107,69.2093,69.0879,69.1941,21931.0
2017-07-12 12:20:00,91.2,91.27,91.14,91.27,6489.0,69.1713,69.2244,69.1258,69.2244,6489.0
2017-07-12 12:25:00,91.25,91.28,91.16,91.24,7557.0,69.2093,69.232,69.141,69.2017,7557.0
2017-07-12 12:30:00,91.27,91.31,91.2,91.21,7331.0,69.2244,69.2548,69.1713,69.1789,7331.0
2017-07-12 12:35:00,91.22,91.28,91.16,91.24,9068.0,69.1865,69.232,69.141,69.2017,9068.0
2017-07-12 12:40:00,91.26,91.27,91.2,91.21,8408.0,69.2168,69.2244,69.1713,69.1789,8408.0
2017-07-12 12:45:00,91.2,91.26,91.16,91.19,10374.0,69.1713,69.2168,69.141,69.1637,10374.0
2017-07-12 12:50:00,91.22,91.3,91.21,91.25,5237.0,69.1865,69.2472,69.1789,69.2093,5237.0
2017-07-12 12:55:00,91.26,91.32,91.25,91.28,7386.0,69.2168,69.2623,69.2093,69.232,7386.0
2017-07-12 13:00:00,91.3,91.42,91.29,91.38,17446.0,69.2472,69.3382,69.2396,69.3079,17446.0
2017-07-12 13:05:00,91.39,91.41,91.33,91.37,9211.0,69.3154,69.3306,69.2699,69.3003,9211.0
2017-07-12 13:10:00,91.36,91.36,91.11,91.23,21852.0,69.2927,69.2927,69.1031,69.1941,21852.0
2017-07-12 13:15:00,91.22,91.25,90.98,90.98,37859.0,69.1865,69.2093,69.0045,69.0045,37859.0
2017-07-12 13:20:00,91.01,91.09,90.94,91.03,15031.0,69.0272,69.0879,68.9741,69.0424,15031.0
2017-07-12 13:25:00,91.04,91.09,91.01,91.08,6110.0,69.05,69.0879,69.0272,69.0803,6110.0
2017-07-12 13:30:00,91.08,91.17,90.99,91.17,9870.0,69.0803,69.1486,69.0121,69.1486,9870.0
2017-07-12 13:35:00,91.15,91.19,91.08,91.13,5863.0,69.1334,69.1637,69.0803,69.1182,5863.0
2017-07-12 13:40:00,91.15,91.19,91.07,91.15,11522.0,69.1334,69.1637,69.0727,69.1334,11522.0
2017-07-12 13:45:00,91.15,91.15,90.98,90.98,4300.0,69.1334,69.1334,69.0045,69.0045,4300.0
2017-07-12 13:50:00,90.97,91.04,90.94,90.97,8604.0,68.9969,69.05,68.9741,68.9969,8604.0
2017-07-12 13:55:00,90.94,90.99,90.89,90.99,7865.0,68.9741,69.0121,68.9362,69.0121,7865.0
2017-07-12 14:00:00,91.0,91.05,90.95,91.0,8963.0,69.0196,69.0576,68.9817,69.0196,8963.0
2017-07-12 14:05:00,90.98,91.08,90.9,91.04,46848.0,69.0045,69.0803,68.9438,69.05,46848.0
2017-07-12 14:10:00,91.03,91.11,90.93,91.02,22686.0,69.0424,69.1031,68.9665,69.0348,22686.0
2017-07-12 14:15:00,91.0,91.14,90.97,91.11,12576.0,69.0196,69.1258,68.9969,69.1031,12576.0
2017-07-12 14:20:00,91.12,91.12,90.98,91.01,15564.0,69.1107,69.1107,69.0045,69.0272,15564.0
2017-07-12 14:25:00,90.97,91.12,90.95,91.03,29109.0,68.9969,69.1107,68.9817,69.0424,29109.0
2017-07-12 14:30:00,91.01,91.03,90.77,90.86,28971.0,69.0272,69.0424,68.8452,68.9135,28971.0
2017-07-12 14:35:00,90.83,90.91,90.76,90.91,17615.0,68.8907,68.9514,68.8376,68.9514,17615.0
2017-07-12 14:40:00,90.91,90.92,90.82,90.86,11875.0,68.9514,68.959,68.8831,68.9135,11875.0
2017-07-12 14:45:00,90.86,90.95,90.86,90.94,10202.0,68.9135,68.9817,68.9135,68.9741,10202.0
2017-07-12 14:50:00,90.95,91.0,90.89,90.91,19351.0,68.9817,69.0196,68.9362,68.9514,19351.0
2017-07-12 14:55:00,90.89,90.9,90.71,90.71,24292.0,68.9362,68.9438,68.7997,68.7997,24292.0
2017-07-12 15:00:00,90.73,90.75,90.6,90.61,7969.0,68.8149,68.83,68.7163,68.7238,7969.0
2017-07-12 15:05:00,90.6,90.61,90.48,90.53,23200.0,68.7163,68.7238,68.6252,68.6632,23200.0
2017-07-12 15:10:00,90.5,90.57,90.41,90.57,13681.0,68.6404,68.6935,68.5721,68.6935,13681.0
2017-07-12 15:15:00,90.56,90.72,90.53,90.69,15734.0,68.6859,68.8073,68.6632,68.7845,15734.0
2017-07-12 15:20:00,90.69,90.81,90.67,90.73,12294.0,68.7845,68.8755,68.7693,68.8149,12294.0
2017-07-12 15:25:00,90.73,90.79,90.67,90.75,15848.0,68.8149,68.8604,68.7693,68.83,15848.0
2017-07-12 15:30:00,90.72,90.73,90.63,90.66,29126.0,68.8073,68.8149,68.739,68.7618,29126.0
2017-07-12 15:35:00,90.65,90.7,90.56,90.67,29118.0,68.7542,68.7921,68.6859,68.7693,29118.0
2017-07-12 15:40:00,90.65,90.68,90.57,90.68,42771.0,68.7542,68.7769,68.6935,68.7769,42771.0
2017-07-12 15:45:00,90.66,90.78,90.63,90.76,54953.0,68.7618,68.8528,68.739,68.8376,54953.0
2017-07-12 15:50:00,90.75,90.8,90.66,90.67,62673.0,68.83,68.8679,68.7618,68.7693,62673.0
2017-07-12 15:55:00,90.69,90.69,90.5,90.57,241425.0,68.7845,68.7845,68.6404,68.6935,241425.0
2017-07-13 09:30:00,90.41,90.62,90.37,90.6,26368.0,68.6973,68.8568,68.6669,68.8416,26368.0
2017-07-13 09:35:00,90.6,90.79,90.49,90.68,9810.0,68.8416,68.986,68.758,68.9024,9810.0
2017-07-13 09:40:00,90.73,90.83,90.58,90.83,8720.0,68.9404,69.0164,68.8264,69.0164,8720.0
2017-07-13 09:45:00,90.81,90.83,90.57,90.72,16262.0,69.0012,69.0164,68.8188,68.9328,16262.0
2017-07-13 09:50:00,90.72,90.86,90.69,90.78,29029.0,68.9328,69.0392,68.91,68.9784,29029.0
2017-07-13 09:55:00,90.74,90.76,90.64,90.73,17646.0,68.948,68.9632,68.872,68.9404,17646.0
2017-07-13 10:00:00,90.68,90.75,90.59,90.59,14030.0,68.9024,68.9556,68.834,68.834,14030.0
2017-07-13 10:05:00,90.58,90.67,90.51,90.66,19614.0,68.8264,68.8948,68.7732,68.8872,19614.0
2017-07-13 10:10:00,90.66,90.83,90.6,90.79,16778.0,68.8872,69.0164,68.8416,68.986,16778.0
2017-07-13 10:15:00,90.8,91.18,90.79,91.12,24780.0,68.9936,69.2823,68.986,69.2367,24780.0
2017-07-13 10:20:00,91.09,91.24,91.06,91.24,31931.0,69.2139,69.3279,69.1911,69.3279,31931.0
2017-07-13 10:25:00,91.26,91.3,91.08,91.08,23759.0,69.3431,69.3735,69.2063,69.2063,23759.0
2017-07-13 10:30:00,91.09,91.24,91.08,91.24,13985.0,69.2139,69.3279,69.2063,69.3279,13985.0
2017-07-13 10:35:00,91.25,91.36,91.2,91.2,28671.0,69.3355,69.4191,69.2975,69.2975,28671.0
2017-07-13 10:40:00,91.18,91.33,91.11,91.26,10786.0,69.2823,69.3963,69.2291,69.3431,10786.0
2017-07-13 10:45:00,91.26,91.45,91.2,91.35,44622.0,69.3431,69.4875,69.2975,69.4115,44622.0
2017-07-13 10:50:00,91.35,91.4,91.26,91.36,17620.0,69.4115,69.4495,69.3431,69.4191,17620.0
2017-07-13 10:55:00,91.34,91.35,91.25,91.31,20650.0,69.4039,69.4115,69.3355,69.3811,20650.0
2017-07-13 11:00:00,91.3,91.36,90.99,91.01,23321.0,69.3735,69.4191,69.138,69.1532,23321.0
2017-07-13 11:05:00,91.02,91.19,90.94,91.15,20158.0,69.1608,69.2899,69.1,69.2595,20158.0
2017-07-13 11:10:00,91.13,91.44,91.01,91.44,22839.0,69.2443,69.4799,69.1532,69.4799,22839.0
2017-07-13 11:15:00,91.41,91.76,91.4,91.73,34031.0,69.4571,69.723,69.4495,69.7002,34031.0
2017-07-13 11:20:00,91.74,91.82,91.65,91.69,42631.0,69.7078,69.7686,69.6395,69.6698,42631.0
2017-07-13 11:25:00,91.7,91.9,91.7,91.76,28396.0,69.6774,69.8294,69.6774,69.723,28396.0
2017-07-13 11:30:00,91.78,91.78,91.6,91.68,18704.0,69.7382,69.7382,69.6015,69.6622,18704.0
2017-07-13 11:35:00,91.67,91.79,91.65,91.65,22076.0,69.6547,69.7458,69.6395,69.6395,22076.0
2017-07-13 11:40:00,91.69,91.76,91.59,91.63,14578.0,69.6698,69.723,69.5939,69.6243,14578.0
2017-07-13 11:45:00,91.64,91.92,91.63,91.91,17851.0,69.6319,69.8446,69.6243,69.837,17851.0
2017-07-13 11:50:00,91.88,91.89,91.67,91.68,16236.0,69.8142,69.8218,69.6547,69.6622,16236.0
2017-07-13 11:55:00,91.67,91.71,91.56,91.57,13636.0,69.6547,69.685,69.5711,69.5787,13636.0
2017-07-13 12:00:00,91.57,91.68,91.56,91.62,9587.0,69.5787,69.6622,69.5711,69.6167,9587.0
2017-07-13 12:05:00,91.59,91.59,91.51,91.59,14336.0,69.5939,69.5939,69.5331,69.5939,14336.0
2017-07-13 12:10:00,91.57,91.58,91.52,91.55,15702.0,69.5787,69.5863,69.5407,69.5635,15702.0
2017-07-13 12:15:00,91.53,91.6,91.51,91.53,13972.0,69.5483,69.6015,69.5331,69.5483,13972.0
2017-07-13 12:20:00,91.56,91.62,91.53,91.57,7319.0,69.5711,69.6167,69.5483,69.5787,7319.0
2017-07-13 12:25:00,91.56,91.56,91.49,91.49,13280.0,69.5711,69.5711,69.5179,69.5179,13280.0
2017-07-13 12:30:00,91.5,91.61,91.5,91.61,11066.0,69.5255,69.6091,69.5255,69.6091,11066.0
2017-07-13 12:35:00,91.63,91.63,91.5,91.6,8050.0,69.6243,69.6243,69.5255,69.6015,8050.0
2017-07-13 12:40:00,91.61,91.62,91.46,91.46,10583.0,69.6091,69.6167,69.4951,69.4951,10583.0
2017-07-13 12:45:00,91.46,91.48,91.41,91.45,12719.0,69.4951,69.5103,69.4571,69.4875,12719.0
2017-07-13 12:50:00,91.44,91.52,91.44,91.46,12258.0,69.4799,69.5407,69.4799,69.4951,12258.0
2017-07-13 12:55:00,91.48,91.55,91.43,91.46,40728.0,69.5103,69.5635,69.4723,69.4951,40728.0
2017-07-13 13:00:00,91.45,91.54,91.45,91.51,54931.0,69.4875,69.5559,69.4875,69.5331,54931.0
2017-07-13 13:05:00,91.51,91.55,91.45,91.55,19994.0,69.5331,69.5635,69.4875,69.5635,19994.0
2017-07-13 13:10:00,91.53,91.54,91.47,91.48,35507.0,69.5483,69.5559,69.5027,69.5103,35507.0
2017-07-13 13:15:00,91.46,91.49,91.22,91.3,42247.0,69.4951,69.5179,69.3127,69.3735,42247.0
2017-07-13 13:20:00,91.3,91.36,91.27,91.29,13783.0,69.3735,69.4191,69.3507,69.3659,13783.0
2017-07-13 13:25:00,91.28,91.4,91.17,91.17,15990.0,69.3583,69.4495,69.2747,69.2747,15990.0
2017-07-13 13:30:00,91.19,91.25,91.18,91.21,10370.0,69.2899,69.3355,69.2823,69.3051,10370.0
2017-07-13 13:35:00,91.2,91.24,91.17,91.2,8836.0,69.2975,69.3279,69.2747,69.2975,8836.0
2017-07-13 13:40:00,91.21,91.28,91.17,91.28,12899.0,69.3051,69.3583,69.2747,69.3583,12899.0
2017-07-13 13:45:00,91.27,91.32,91.23,91.26,17032.0,69.3507,69.3887,69.3203,69.3431,17032.0
2017-07-13 13:50:00,91.27,91.28,91.2,91.25,9908.0,69.3507,69.3583,69.2975,69.3355,9908.0
2017-07-13 13:55:00,91.27,91.34,91.25,91.28,11570.0,69.3507,69.4039,69.3355,69.3583,11570.0
2017-07-13 14:00:00,91.27,91.4,91.25,91.26,20013.0,69.3507,69.4495,69.3355,69.3431,20013.0
2017-07-13 14:05:00,91.27,91.3,91.15,91.19,11071.0,69.3507,69.3735,69.2595,69.2899,11071.0
2017-07-13 14:10:00,91.18,91.28,91.17,91.25,26014.0,69.2823,69.3583,69.2747,69.3355,26014.0
2017-07-13 14:15:00,91.25,91.41,91.25,91.4,37474.0,69.3355,69.4571,69.3355,69.4495,37474.0
2017-07-13 14:20:00,91.4,91.44,91.33,91.34,27202.0,69.4495,69.4799,69.3963,69.4039,27202.0
2017-07-13 14:25:00,91.34,91.55,91.33,91.51,21902.0,69.4039,69.5635,69.3963,69.5331,21902.0
2017-07-13 14:30:00,91.5,91.51,91.4,91.43,22384.0,69.5255,69.5331,69.4495,69.4723,22384.0
2017-07-13 14:35:00,91.41,91.46,91.38,91.45,9678.0,69.4571,69.4951,69.4343,69.4875,9678.0
2017-07-13 14:40:00,91.46,91.51,91.33,91.33,14626.0,69.4951,69.5331,69.3963,69.3963,14626.0
2017-07-13 14:45:00,91.34,91.46,91.34,91.42,12217.0,69.4039,69.4951,69.4039,69.4647,12217.0
2017-07-13 14:50:00,91.42,91.51,91.38,91.49,10914.0,69.4647,69.5331,69.4343,69.5179,10914.0
2017-07-13 14:55:00,91.5,91.65,91.5,91.64,39239.0,69.5255,69.6395,69.5255,69.6319,39239.0
2017-07-13 15:00:00,91.61,91.65,91.58,91.62,30216.0,69.6091,69.6395,69.5863,69.6167,30216.0
2017-07-13 15:05:00,91.62,91.62,91.5,91.51,18458.0,69.6167,69.6167,69.5255,69.5331,18458.0
2017-07-13 15:10:00,91.5,91.6,91.5,91.58,15634.0,69.5255,69.6015,69.5255,69.5863,15634.0
2017-07-13 15:15:00,91.57,91.57,91.5,91.55,14147.0,69.5787,69.5787,69.5255,69.5635,14147.0
2017-07-13 15:20:00,91.54,91.58,91.51,91.56,32781.0,69.5559,69.5863,69.5331,69.5711,32781.0
2017-07-13 15:25:00,91.55,91.61,91.52,91.61,34187.0,69.5635,69.6091,69.5407,69.6091,34187.0
2017-07-13 15:30:00,91.6,91.72,91.59,91.72,25343.0,69.6015,69.6926,69.5939,69.6926,25343.0
2017-07-13 15:35:00,91.71,91.75,91.64,91.73,49763.0,69.685,69.7154,69.6319,69.7002,49763.0
2017-07-13 15:40:00,91.72,91.8,91.66,91.66,40503.0,69.6926,69.7534,69.6471,69.6471,40503.0
2017-07-13 15:45:00,91.66,91.78,91.61,91.78,40142.0,69.6471,69.7382,69.6091,69.7382,40142.0
2017-07-13 15:50:00,91.77,91.86,91.76,91.82,87346.0,69.7306,69.799,69.723,69.7686,87346.0
2017-07-13 15:55:00,91.81,91.83,91.72,91.81,122450.0,69.761,69.7762,69.6926,69.761,122450.0
2017-07-14 09:30:00,91.98,92.21,91.75,92.03,66668.0,69.8902,70.065,69.7154,69.9282,66668.0
2017-07-14 09:35:00,92.07,92.29,92.0,92.13,29977.0,69.9586,70.1258,69.9054,70.0042,29977.0
2017-07-14 09:40:00,92.12,92.34,92.1,92.2,18473.0,69.9966,70.1637,69.9814,70.0574,18473.0
2017-07-14 09:45:00,92.23,92.36,92.15,92.27,27018.0,70.0802,70.1789,70.0194,70.1106,27018.0
2017-07-14 09:50:00,92.16,92.29,92.06,92.06,11048.0,70.027,70.1258,69.951,69.951,11048.0
2017-07-14 09:55:00,92.11,92.14,91.89,91.98,12938.0,69.989,70.0118,69.8218,69.8902,12938.0
2017-07-14 10:00:00,91.99,91.99,91.66,91.83,27556.0,69.8978,69.8978,69.6471,69.7762,27556.0
2017-07-14 10:05:00,91.85,92.03,91.78,91.8,9381.0,69.7914,69.9282,69.7382,69.7534,9381.0
2017-07-14 10:10:00,91.83,92.02,91.82,92.0,9968.0,69.7762,69.9206,69.7686,69.9054,9968.0
2017-07-14 10:15:00,92.02,92.11,91.95,92.02,11395.0,69.9206,69.989,69.8674,69.9206,11395.0
2017-07-14 10:20:00,92.07,92.21,92.07,92.19,9642.0,69.9586,70.065,69.9586,70.0498,9642.0
2017-07-14 10:25:00,92.18,92.26,92.07,92.1,9826.0,70.0422,70.103,69.9586,69.9814,9826.0
2017-07-14 10:30:00,92.1,92.21,92.05,92.11,13118.0,69.9814,70.065,69.9434,69.989,13118.0
2017-07-14 10:35:00,92.14,92.23,92.07,92.13,9359.0,70.0118,70.0802,69.9586,70.0042,9359.0
2017-07-14 10:40:00,92.14,92.27,92.14,92.24,11482.0,70.0118,70.1106,70.0118,70.0878,11482.0
2017-07-14 10:45:00,92.25,92.29,92.05,92.14,9779.0,70.0954,70.1258,69.9434,70.0118,9779.0
2017-07-14 10:50:00,92.13,92.13,91.97,91.98,19947.0,70.0042,70.0042,69.8826,69.8902,19947.0
2017-07-14 10:55:00,92.01,92.05,91.87,91.88,18510.0,69.913,69.9434,69.8066,69.8142,18510.0
2017-07-14 11:00:00,91.87,91.88,91.69,91.74,48196.0,69.8066,69.8142,69.6698,69.7078,48196.0
2017-07-14 11:05:00,91.72,91.79,91.6,91.7,15868.0,69.6926,69.7458,69.6015,69.6774,15868.0
2017-07-14 11:10:00,91.71,91.78,91.6,91.64,8705.0,69.685,69.7382,69.6015,69.6319,8705.0
2017-07-14 11:15:00,91.67,91.81,91.67,91.71,12956.0,69.6547,69.761,69.6547,69.685,12956.0
2017-07-14 11:20:00,91.69,91.84,91.69,91.77,13714.0,69.6698,69.7838,69.6698,69.7306,13714.0
2017-07-14 11:25:00,91.77,91.83,91.59,91.62,13047.0,69.7306,69.7762,69.5939,69.6167,13047.0
2017-07-14 11:30:00,91.61,91.75,91.61,91.68,12861.0,69.6091,69.7154,69.6091,69.6622,12861.0
2017-07-14 11:35:00,91.7,91.76,91.66,91.69,8084.0,69.6774,69.723,69.6471,69.6698,8084.0
2017-07-14 11:40:00,91.7,91.81,91.68,91.74,9337.0,69.6774,69.761,69.6622,69.7078,9337.0
2017-07-14 11:45:00,91.74,91.85,91.74,91.76,15731.0,69.7078,69.7914,69.7078,69.723,15731.0
2017-07-14 11:50:00,91.75,91.83,91.71,91.77,18928.0,69.7154,69.7762,69.685,69.7306,18928.0
2017-07-14 11:55:00,91.8,91.85,91.72,91.85,14919.0,69.7534,69.7914,69.6926,69.7914,14919.0
2017-07-14 12:00:00,91.81,91.85,91.74,91.74,7608.0,69.761,69.7914,69.7078,69.7078,7608.0
2017-07-14 12:05:00,91.77,91.86,91.75,91.84,14368.0,69.7306,69.799,69.7154,69.7838,14368.0
2017-07-14 12:10:00,91.83,91.87,91.75,91.87,10682.0,69.7762,69.8066,69.7154,69.8066,10682.0
2017-07-14 12:15:00,91.87,92.0,91.87,91.98,22388.0,69.8066,69.9054,69.8066,69.8902,22388.0
2017-07-14 12:20:00,91.98,91.99,91.92,91.93,11674.0,69.8902,69.8978,69.8446,69.8522,11674.0
2017-07-14 12:25:00,91.93,91.96,91.85,91.87,22041.0,69.8522,69.875,69.7914,69.8066,22041.0
2017-07-14 12:30:00,91.86,91.96,91.85,91.91,13995.0,69.799,69.875,69.7914,69.837,13995.0
2017-07-14 12:35:00,91.92,91.92,91.84,91.88,15720.0,69.8446,69.8446,69.7838,69.8142,15720.0
2017-07-14 12:40:00,91.87,91.94,91.81,91.81,12655.0,69.8066,69.8598,69.761,69.761,12655.0
2017-07-14 12:45:00,91.81,91.84,91.76,91.79,10494.0,69.761,69.7838,69.723,69.7458,10494.0
2017-07-14 12:50:00,91.83,91.9,91.75,91.9,10611.0,69.7762,69.8294,69.7154,69.8294,10611.0
2017-07-14 12:55:00,91.9,91.91,91.78,91.79,10081.0,69.8294,69.837,69.7382,69.7458,10081.0
2017-07-14 13:00:00,91.74,91.87,91.62,91.84,13874.0,69.7078,69.8066,69.6167,69.7838,13874.0
2017-07-14 13:05:00,91.85,91.88,91.77,91.78,9302.0,69.7914,69.8142,69.7306,69.7382,9302.0
2017-07-14 13:10:00,91.79,91.86,91.74,91.74,4900.0,69.7458,69.799,69.7078,69.7078,4900.0
2017-07-14 13:15:00,91.77,91.84,91.77,91.78,5737.0,69.7306,69.7838,69.7306,69.7382,5737.0
2017-07-14 13:20:00,91.82,91.85,91.76,91.82,6980.0,69.7686,69.7914,69.723,69.7686,6980.0
2017-07-14 13:25:00,91.81,91.86,91.77,91.8,5878.0,69.761,69.799,69.7306,69.7534,5878.0
2017-07-14 13:30:00,91.78,91.88,91.78,91.86,4736.0,69.7382,69.8142,69.7382,69.799,4736.0
2017-07-14 13:35:00,91.84,91.9,91.81,91.83,7076.0,69.7838,69.8294,69.761,69.7762,7076.0
2017-07-14 13:40:00,91.83,91.9,91.8,91.87,11772.0,69.7762,69.8294,69.7534,69.8066,11772.0
2017-07-14 13:45:00,91.88,91.94,91.84,91.92,9924.0,69.8142,69.8598,69.7838,69.8446,9924.0
2017-07-14 13:50:00,91.9,91.9,91.85,91.87,6130.0,69.8294,69.8294,69.7914,69.8066,6130.0
2017-07-14 13:55:00,91.85,91.88,91.82,91.84,11166.0,69.7914,69.8142,69.7686,69.7838,11166.0
2017-07-14 14:00:00,91.85,91.91,91.81,91.91,9438.0,69.7914,69.837,69.761,69.837,9438.0
2017-07-14 14:05:00,91.89,91.92,91.78,91.79,10991.0,69.8218,69.8446,69.7382,69.7458,10991.0
2017-07-14 14:10:00,91.8,91.87,91.76,91.78,9683.0,69.7534,69.8066,69.723,69.7382,9683.0
2017-07-14 14:15:00,91.81,91.89,91.78,91.88,11385.0,69.761,69.8218,69.7382,69.8142,11385.0
2017-07-14 14:20:00,91.89,91.95,91.82,91.86,9096.0,69.8218,69.8674,69.7686,69.799,9096.0
2017-07-14 14:25:00,91.86,91.89,91.82,91.84,10497.0,69.799,69.8218,69.7686,69.7838,10497.0
2017-07-14 14:30:00,91.82,91.84,91.77,91.81,12560.0,69.7686,69.7838,69.7306,69.761,12560.0
2017-07-14 14:35:00,91.81,91.84,91.76,91.79,6095.0,69.761,69.7838,69.723,69.7458,6095.0
2017-07-14 14:40:00,91.78,91.83,91.74,91.74,21528.0,69.7382,69.7762,69.7078,69.7078,21528.0
2017-07-14 14:45:00,91.72,91.75,91.65,91.7,10425.0,69.6926,69.7154,69.6395,69.6774,10425.0
2017-07-14 14:50:00,91.7,91.73,91.66,91.68,7677.0,69.6774,69.7002,69.6471,69.6622,7677.0
2017-07-14 14:55:00,91.72,91.76,91.64,91.68,12657.0,69.6926,69.723,69.6319,69.6622,12657.0
2017-07-14 15:00:00,91.69,91.82,91.67,91.8,11064.0,69.6698,69.7686,69.6547,69.7534,11064.0
2017-07-14 15:05:00,91.81,91.83,91.7,91.81,19249.0,69.761,69.7762,69.6774,69.761,19249.0
2017-07-14 15:10:00,91.81,91.85,91.78,91.83,6685.0,69.761,69.7914,69.7382,69.7762,6685.0
2017-07-14 15:15:00,91.83,91.92,91.8,91.89,15681.0,69.7762,69.8446,69.7534,69.8218,15681.0
2017-07-14 15:20:00,91.9,91.97,91.88,91.92,19888.0,69.8294,69.8826,69.8142,69.8446,19888.0
2017-07-14 15:25:00,91.92,91.97,91.87,91.87,17079.0,69.8446,69.8826,69.8066,69.8066,17079.0
2017-07-14 15:30:00,91.89,91.99,91.89,91.99,17282.0,69.8218,69.8978,69.8218,69.8978,17282.0
2017-07-14 15:35:00,91.98,92.07,91.95,91.99,29962.0,69.8902,69.9586,69.8674,69.8978,29962.0
2017-07-14 15:40:00,91.99,92.03,91.93,91.97,22647.0,69.8978,69.9282,69.8522,69.8826,22647.0
2017-07-14 15:45:00,91.97,91.99,91.89,91.91,42668.0,69.8826,69.8978,69.8218,69.837,42668.0
2017-07-14 15:50:00,91.92,91.92,91.81,91.87,44769.0,69.8446,69.8446,69.761,69.8066,44769.0
2017-07-14 15:55:00,91.88,91.93,91.8,91.87,87983.0,69.8142,69.8522,69.7534,69.8066,87983.0
2017-07-17 09:30:00,91.31,91.65,91.31,91.61,54302.0,69.3811,69.6395,69.3811,69.6091,54302.0
2017-07-17 09:35:00,91.69,91.87,91.6,91.81,22443.0,69.6698,69.8066,69.6015,69.761,22443.0
2017-07-17 09:40:00,91.88,91.92,91.69,91.69,14523.0,69.8142,69.8446,69.6698,69.6698,14523.0
2017-07-17 09:45:00,91.68,91.82,91.64,91.7,36694.0,69.6622,69.7686,69.6319,69.6774,36694.0
2017-07-17 09:50:00,91.69,91.79,91.61,91.64,28950.0,69.6698,69.7458,69.6091,69.6319,28950.0
2017-07-17 09:55:00,91.64,91.77,91.64,91.76,24677.0,69.6319,69.7306,69.6319,69.723,24677.0
2017-07-17 10:00:00,91.75,91.86,91.62,91.79,42637.0,69.7154,69.799,69.6167,69.7458,42637.0
2017-07-17 10:05:00,91.82,91.98,91.72,91.95,20110.0,69.7686,69.8902,69.6926,69.8674,20110.0
2017-07-17 10:10:00,91.98,92.04,91.86,91.88,18278.0,69.8902,69.9358,69.799,69.8142,18278.0
2017-07-17 10:15:00,91.88,91.94,91.72,91.73,15731.0,69.8142,69.8598,69.6926,69.7002,15731.0
2017-07-17 10:20:00,91.75,91.78,91.62,91.75,13407.0,69.7154,69.7382,69.6167,69.7154,13407.0
2017-07-17 10:25:00,91.71,91.84,91.68,91.75,17431.0,69.685,69.7838,69.6622,69.7154,17431.0
2017-07-17 10:30:00,91.75,91.95,91.71,91.91,29818.0,69.7154,69.8674,69.685,69.837,29818.0
2017-07-17 10:35:00,91.9,91.9,91.82,91.89,21465.0,69.8294,69.8294,69.7686,69.8218,21465.0
2017-07-17 10:40:00,91.88,91.9,91.78,91.86,28047.0,69.8142,69.8294,69.7382,69.799,28047.0
2017-07-17 10:45:00,91.83,91.95,91.79,91.91,17666.0,69.7762,69.8674,69.7458,69.837,17666.0
2017-07-17 10:50:00,91.92,91.94,91.83,91.94,12922.0,69.8446,69.8598,69.7762,69.8598,12922.0
2017-07-17 10:55:00,91.94,91.97,91.8,91.84,25075.0,69.8598,69.8826,69.7534,69.7838,25075.0
2017-07-17 11:00:00,91.86,91.88,91.77,91.87,18445.0,69.799,69.8142,69.7306,69.8066,18445.0
2017-07-17 11:05:00,91.83,91.89,91.82,91.85,24947.0,69.7762,69.8218,69.7686,69.7914,24947.0
2017-07-17 11:10:00,91.84,91.92,91.84,91.9,18369.0,69.7838,69.8446,69.7838,69.8294,18369.0
2017-07-17 11:15:00,91.9,91.9,91.77,91.85,26235.0,69.8294,69.8294,69.7306,69.7914,26235.0
2017-07-17 11:20:00,91.87,92.0,91.85,91.99,65971.0,69.8066,69.9054,69.7914,69.8978,65971.0
2017-07-17 11:25:00,91.99,92.13,91.99,92.04,55936.0,69.8978,70.0042,69.8978,69.9358,55936.0
2017-07-17 11:30:00,92.04,92.04,91.96,91.96,106755.0,69.9358,69.9358,69.875,69.875,106755.0
2017-07-17 11:35:00,91.96,91.98,91.85,91.89,20568.0,69.875,69.8902,69.7914,69.8218,20568.0
2017-07-17 11:40:00,91.89,91.91,91.76,91.87,55009.0,69.8218,69.837,69.723,69.8066,55009.0
2017-07-17 11:45:00,91.88,91.91,91.73,91.73,21955.0,69.8142,69.837,69.7002,69.7002,21955.0
2017-07-17 11:50:00,91.74,91.74,91.63,91.67,31647.0,69.7078,69.7078,69.6243,69.6547,31647.0
2017-07-17 11:55:00,91.66,91.87,91.58,91.86,46512.0,69.6471,69.8066,69.5863,69.799,46512.0
2017-07-17 12:00:00,91.85,91.91,91.79,91.86,37713.0,69.7914,69.837,69.7458,69.799,37713.0
2017-07-17 12:05:00,91.85,91.9,91.8,91.88,22594.0,69.7914,69.8294,69.7534,69.8142,22594.0
2017-07-17 12:10:00,91.87,91.92,91.8,91.81,19480.0,69.8066,69.8446,69.7534,69.761,19480.0
2017-07-17 12:15:00,91.82,91.83,91.75,91.78,21090.0,69.7686,69.7762,69.7154,69.7382,21090.0
2017-07-17 12:20:00,91.77,91.81,91.73,91.75,20214.0,69.7306,69.761,69.7002,69.7154,20214.0
2017-07-17 12:25:00,91.76,91.8,91.69,91.78,24129.0,69.723,69.7534,69.6698,69.7382,24129.0
2017-07-17 12:30:00,91.77,91.81,91.74,91.79,33195.0,69.7306,69.761,69.7078,69.7458,33195.0
2017-07-17 12:35:00,91.8,91.8,91.7,91.7,19843.0,69.7534,69.7534,69.6774,69.6774,19843.0
2017-07-17 12:40:00,91.7,91.76,91.67,91.73,28397.0,69.6774,69.723,69.6547,69.7002,28397.0
2017-07-17 12:45:00,91.71,91.8,91.68,91.76,11116.0,69.685,69.7534,69.6622,69.723,11116.0
2017-07-17 12:50:00,91.76,91.86,91.75,91.85,6014.0,69.723,69.799,69.7154,69.7914,6014.0
2017-07-17 12:55:00,91.83,91.91,91.82,91.86,48350.0,69.7762,69.837,69.7686,69.799,48350.0
2017-07-17 13:00:00,91.85,91.9,91.82,91.87,22886.0,69.7914,69.8294,69.7686,69.8066,22886.0
2017-07-17 13:05:00,91.86,91.89,91.81,91.81,9888.0,69.799,69.8218,69.761,69.761,9888.0
2017-07-17 13:10:00,91.8,91.83,91.7,91.72,12809.0,69.7534,69.7762,69.6774,69.6926,12809.0
2017-07-17 13:15:00,91.7,91.78,91.65,91.75,24270.0,69.6774,69.7382,69.6395,69.7154,24270.0
2017-07-17 13:20:00,91.75,91.81,91.72,91.76,21286.0,69.7154,69.761,69.6926,69.723,21286.0
2017-07-17 13:25:00,91.76,91.77,91.58,91.58,12300.0,69.723,69.7306,69.5863,69.5863,12300.0
2017-07-17 13:30:00,91.57,91.65,91.57,91.63,8469.0,69.5787,69.6395,69.5787,69.6243,8469.0
2017-07-17 13:35:00,91.63,91.69,91.62,91.69,21972.0,69.6243,69.6698,69.6167,69.6698,21972.0
2017-07-17 13:40:00,91.68,91.71,91.64,91.66,10140.0,69.6622,69.685,69.6319,69.6471,10140.0
2017-07-17 13:45:00,91.66,91.79,91.66,91.76,10396.0,69.6471,69.7458,69.6471,69.723,10396.0
2017-07-17 13:50:00,91.77,91.81,91.71,91.79,9715.0,69.7306,69.761,69.685,69.7458,9715.0
2017-07-17 13:55:00,91.8,91.88,91.79,91.86,16421.0,69.7534,69.8142,69.7458,69.799,16421.0
2017-07-17 14:00:00,91.86,91.9,91.84,91.89,12086.0,69.799,69.8294,69.7838,69.8218,12086.0
2017-07-17 14:05:00,91.88,91.91,91.84,91.91,13544.0,69.8142,69.837,69.7838,69.837,13544.0
2017-07-17 14:10:00,91.9,91.92,91.84,91.86,11715.0,69.8294,69.8446,69.7838,69.799,11715.0
2017-07-17 14:15:00,91.88,91.95,91.88,91.89,7558.0,69.8142,69.8674,69.8142,69.8218,7558.0
2017-07-17 14:20:00,91.91,91.95,91.91,91.92,9024.0,69.837,69.8674,69.837,69.8446,9024.0
2017-07-17 14:25:00,91.92,91.98,91.89,91.93,11598.0,69.8446,69.8902,69.8218,69.8522,11598.0
2017-07-17 14:30:00,91.93,91.93,91.86,91.86,10163.0,69.8522,69.8522,69.799,69.799,10163.0
2017-07-17 14:35:00,91.87,91.9,91.83,91.84,16859.0,69.8066,69.8294,69.7762,69.7838,16859.0
2017-07-17 14:40:00,91.85,91.86,91.78,91.8,42297.0,69.7914,69.799,69.7382,69.7534,42297.0
2017-07-17 14:45:00,91.81,91.91,91.81,91.89,24263.0,69.761,69.837,69.761,69.8218,24263.0
2017-07-17 14:50:00,91.91,91.93,91.87,91.93,14799.0,69.837,69.8522,69.8066,69.8522,14799.0
2017-07-17 14:55:00,91.93,91.94,91.87,91.91,10728.0,69.8522,69.8598,69.8066,69.837,10728.0
2017-07-17 15:00:00,91.92,91.95,91.82,91.82,13197.0,69.8446,69.8674,69.7686,69.7686,13197.0
2017-07-17 15:05:00,91.81,91.82,91.74,91.79,13441.0,69.761,69.7686,69.7078,69.7458,13441.0
2017-07-17 15:10:00,91.79,91.83,91.74,91.77,14852.0,69.7458,69.7762,69.7078,69.7306,14852.0
2017-07-17 15:15:00,91.78,91.9,91.78,91.9,13892.0,69.7382,69.8294,69.7382,69.8294,13892.0
2017-07-17 15:20:00,91.9,91.91,91.79,91.79,16954.0,69.8294,69.837,69.7458,69.7458,16954.0
2017-07-17 15:25:00,91.79,91.82,91.76,91.76,13024.0,69.7458,69.7686,69.723,69.723,13024.0
2017-07-17 15:30:00,91.77,91.9,91.77,91.86,24767.0,69.7306,69.8294,69.7306,69.799,24767.0
2017-07-17 15:35:00,91.86,91.91,91.85,91.9,37472.0,69.799,69.837,69.7914,69.8294,37472.0
2017-07-17 15:40:00,91.89,91.9,91.85,91.87,31796.0,69.8218,69.8294,69.7914,69.8066,31796.0
2017-07-17 15:45:00,91.87,91.92,91.86,91.89,71689.0,69.8066,69.8446,69.799,69.8218,71689.0
2017-07-17 15:50:00,91.9,91.97,91.9,91.97,52433.0,69.8294,69.8826,69.8294,69.8826,52433.0
2017-07-17 15:55:00,91.97,91.97,91.81,91.85,202890.0,69.8826,69.8826,69.761,69.7914,202890.0
2017-07-18 09:30:00,92.25,92.42,92.07,92.28,52582.0,70.0954,70.2245,69.9586,70.1182,52582.0
2017-07-18 09:35:00,92.35,92.45,92.16,92.39,16137.0,70.1713,70.2473,70.027,70.2017,16137.0
2017-07-18 09:40:00,92.35,92.41,92.19,92.31,12500.0,70.1713,70.2169,70.0498,70.1409,12500.0
2017-07-18 09:45:00,92.35,92.35,92.19,92.28,38574.0,70.1713,70.1713,70.0498,70.1182,38574.0
2017-07-18 09:50:00,92.29,92.4,92.2,92.33,16237.0,70.1258,70.2093,70.0574,70.1561,16237.0
2017-07-18 09:55:00,92.35,92.37,92.22,92.34,22478.0,70.1713,70.1865,70.0726,70.1637,22478.0
2017-07-18 10:00:00,92.34,92.35,92.19,92.26,21499.0,70.1637,70.1713,70.0498,70.103,21499.0
2017-07-18 10:05:00,92.24,92.36,92.23,92.33,19263.0,70.0878,70.1789,70.0802,70.1561,19263.0
2017-07-18 10:10:00,92.37,92.39,92.28,92.33,27428.0,70.1865,70.2017,70.1182,70.1561,27428.0
2017-07-18 10:15:00,92.33,92.35,92.12,92.14,35769.0,70.1561,70.1713,69.9966,70.0118,35769.0
2017-07-18 10:20:00,92.15,92.16,92.1,92.15,33094.0,70.0194,70.027,69.9814,70.0194,33094.0
2017-07-18 10:25:00,92.12,92.16,92.08,92.15,26066.0,69.9966,70.027,69.9662,70.0194,26066.0
2017-07-18 10:30:00,92.15,92.39,92.14,92.34,14168.0,70.0194,70.2017,70.0118,70.1637,14168.0
2017-07-18 10:35:00,92.33,92.38,92.22,92.24,21796.0,70.1561,70.1941,70.0726,70.0878,21796.0
2017-07-18 10:40:00,92.22,92.26,92.12,92.17,38081.0,70.0726,70.103,69.9966,70.0346,38081.0
2017-07-18 10:45:00,92.17,92.28,92.15,92.21,35265.0,70.0346,70.1182,70.0194,70.065,35265.0
2017-07-18 10:50:00,92.16,92.27,92.12,92.2,34581.0,70.027,70.1106,69.9966,70.0574,34581.0
2017-07-18 10:55:00,92.21,92.36,92.21,92.36,18218.0,70.065,70.1789,70.065,70.1789,18218.0
2017-07-18 11:00:00,92.34,92.42,92.33,92.37,18372.0,70.1637,70.2245,70.1561,70.1865,18372.0
2017-07-18 11:05:00,92.34,92.4,92.31,92.32,27619.0,70.1637,70.2093,70.1409,70.1485,27619.0
2017-07-18 11:10:00,92.31,92.35,92.15,92.17,22258.0,70.1409,70.1713,70.0194,70.0346,22258.0
2017-07-18 11:15:00,92.16,92.18,92.11,92.14,18655.0,70.027,70.0422,69.989,70.0118,18655.0
2017-07-18 11:20:00,92.13,92.25,92.04,92.05,22723.0,70.0042,70.0954,69.9358,69.9434,22723.0
2017-07-18 11:25:00,92.06,92.09,91.95,92.03,25771.0,69.951,69.9738,69.8674,69.9282,25771.0
2017-07-18 11:30:00,92.02,92.05,91.97,91.98,20201.0,69.9206,69.9434,69.8826,69.8902,20201.0
2017-07-18 11:35:00,91.99,92.0,91.64,91.7,49932.0,69.8978,69.9054,69.6319,69.6774,49932.0
2017-07-18 11:40:00,91.71,91.98,91.71,91.95,20945.0,69.685,69.8902,69.685,69.8674,20945.0
2017-07-18 11:45:00,91.96,92.02,91.86,91.88,10207.0,69.875,69.9206,69.799,69.8142,10207.0
2017-07-18 11:50:00,91.88,91.91,91.75,91.77,27976.0,69.8142,69.837,69.7154,69.7306,27976.0
2017-07-18 11:55:00,91.75,91.77,91.68,91.74,19012.0,69.7154,69.7306,69.6622,69.7078,19012.0
2017-07-18 12:00:00,91.74,91.85,91.69,91.81,17286.0,69.7078,69.7914,69.6698,69.761,17286.0
2017-07-18 12:05:00,91.82,91.86,91.79,91.86,3651.0,69.7686,69.799,69.7458,69.799,3651.0
2017-07-18 12:10:00,91.84,91.85,91.79,91.82,23454.0,69.7838,69.7914,69.7458,69.7686,23454.0
2017-07-18 12:15:00,91.82,91.89,91.81,91.86,4346.0,69.7686,69.8218,69.761,69.799,4346.0
2017-07-18 12:20:00,91.87,91.94,91.81,91.92,7666.0,69.8066,69.8598,69.761,69.8446,7666.0
2017-07-18 12:25:00,91.92,91.93,91.79,91.79,8003.0,69.8446,69.8522,69.7458,69.7458,8003.0
2017-07-18 12:30:00,91.78,91.85,91.75,91.75,7587.0,69.7382,69.7914,69.7154,69.7154,7587.0
2017-07-18 12:35:00,91.73,91.75,91.68,91.75,25711.0,69.7002,69.7154,69.6622,69.7154,25711.0
2017-07-18 12:40:00,91.75,91.78,91.71,91.75,12950.0,69.7154,69.7382,69.685,69.7154,12950.0
2017-07-18 12:45:00,91.73,91.75,91.67,91.71,12451.0,69.7002,69.7154,69.6547,69.685,12451.0
2017-07-18 12:50:00,91.69,91.73,91.69,91.7,12300.0,69.6698,69.7002,69.6698,69.6774,12300.0
2017-07-18 12:55:00,91.72,91.85,91.7,91.75,19601.0,69.6926,69.7914,69.6774,69.7154,19601.0
2017-07-18 13:00:00,91.76,91.8,91.73,91.76,7000.0,69.723,69.7534,69.7002,69.723,7000.0
2017-07-18 13:05:00,91.77,91.79,91.7,91.71,7300.0,69.7306,69.7458,69.6774,69.685,7300.0
2017-07-18 13:10:00,91.7,91.74,91.66,91.67,17756.0,69.6774,69.7078,69.6471,69.6547,17756.0
2017-07-18 13:15:00,91.67,91.67,91.6,91.64,15859.0,69.6547,69.6547,69.6015,69.6319,15859.0
2017-07-18 13:20:00,91.62,91.63,91.53,91.55,18366.0,69.6167,69.6243,69.5483,69.5635,18366.0
2017-07-18 13:25:00,91.54,91.56,91.51,91.56,15417.0,69.5559,69.5711,69.5331,69.5711,15417.0
2017-07-18 13:30:00,91.54,91.63,91.51,91.52,16010.0,69.5559,69.6243,69.5331,69.5407,16010.0
2017-07-18 13:35:00,91.51,91.53,91.35,91.37,6914.0,69.5331,69.5483,69.4115,69.4267,6914.0
2017-07-18 13:40:00,91.36,91.36,91.25,91.3,9802.0,69.4191,69.4191,69.3355,69.3735,9802.0
2017-07-18 13:45:00,91.31,91.37,91.31,91.37,15138.0,69.3811,69.4267,69.3811,69.4267,15138.0
2017-07-18 13:50:00,91.37,91.41,91.33,91.34,15261.0,69.4267,69.4571,69.3963,69.4039,15261.0
2017-07-18 13:55:00,91.34,91.41,91.31,91.38,8112.0,69.4039,69.4571,69.3811,69.4343,8112.0
2017-07-18 14:00:00,91.39,91.5,91.38,91.5,21859.0,69.4419,69.5255,69.4343,69.5255,21859.0
2017-07-18 14:05:00,91.51,91.51,91.46,91.5,8624.0,69.5331,69.5331,69.4951,69.5255,8624.0
2017-07-18 14:10:00,91.49,91.55,91.43,91.5,9091.0,69.5179,69.5635,69.4723,69.5255,9091.0
2017-07-18 14:15:00,91.49,91.57,91.46,91.54,19447.0,69.5179,69.5787,69.4951,69.5559,19447.0
2017-07-18 14:20:00,91.51,91.61,91.5,91.58,6979.0,69.5331,69.6091,69.5255,69.5863,6979.0
2017-07-18 14:25:00,91.58,91.65,91.56,91.64,11876.0,69.5863,69.6395,69.5711,69.6319,11876.0
2017-07-18 14:30:00,91.64,91.78,91.63,91.73,13512.0,69.6319,69.7382,69.6243,69.7002,13512.0
2017-07-18 14:35:00,91.72,91.72,91.61,91.61,4572.0,69.6926,69.6926,69.6091,69.6091,4572.0
2017-07-18 14:40:00,91.6,91.65,91.6,91.61,5265.0,69.6015,69.6395,69.6015,69.6091,5265.0
2017-07-18 14:45:00,91.64,91.64,91.55,91.57,7931.0,69.6319,69.6319,69.5635,69.5787,7931.0
2017-07-18 14:50:00,91.58,91.63,91.56,91.62,15653.0,69.5863,69.6243,69.5711,69.6167,15653.0
2017-07-18 14:55:00,91.62,91.62,91.57,91.59,34198.0,69.6167,69.6167,69.5787,69.5939,34198.0
2017-07-18 15:00:00,91.6,91.65,91.59,91.62,24299.0,69.6015,69.6395,69.5939,69.6167,24299.0
2017-07-18 15:05:00,91.62,91.76,91.6,91.72,22900.0,69.6167,69.723,69.6015,69.6926,22900.0
2017-07-18 15:10:00,91.72,91.77,91.7,91.75,28757.0,69.6926,69.7306,69.6774,69.7154,28757.0
2017-07-18 15:15:00,91.75,91.9,91.74,91.83,19824.0,69.7154,69.8294,69.7078,69.7762,19824.0
2017-07-18 15:20:00,91.84,91.85,91.77,91.83,13323.0,69.7838,69.7914,69.7306,69.7762,13323.0
2017-07-18 15:25:00,91.84,91.84,91.74,91.76,42350.0,69.7838,69.7838,69.7078,69.723,42350.0
2017-07-18 15:30:00,91.74,91.8,91.74,91.79,110638.0,69.7078,69.7534,69.7078,69.7458,110638.0
2017-07-18 15:35:00,91.79,91.84,91.75,91.78,29435.0,69.7458,69.7838,69.7154,69.7382,29435.0
2017-07-18 15:40:00,91.78,91.79,91.68,91.72,40370.0,69.7382,69.7458,69.6622,69.6926,40370.0
2017-07-18 15:45:00,91.72,91.75,91.7,91.73,51111.0,69.6926,69.7154,69.6774,69.7002,51111.0
2017-07-18 15:50:00,91.73,91.74,91.67,91.7,24903.0,69.7002,69.7078,69.6547,69.6774,24903.0
2017-07-18 15:55:00,91.7,91.75,91.67,91.71,76128.0,69.6774,69.7154,69.6547,69.685,76128.0
2017-07-19 09:30:00,91.56,92.18,91.56,92.1,31861.0,69.5711,70.0422,69.5711,69.9814,31861.0
2017-07-19 09:35:00,92.13,92.28,92.0,92.22,22534.0,70.0042,70.1182,69.9054,70.0726,22534.0
2017-07-19 09:40:00,92.23,92.72,92.13,92.69,45469.0,70.0802,70.4525,70.0042,70.4297,45469.0
2017-07-19 09:45:00,92.64,92.74,92.58,92.6,52948.0,70.3917,70.4677,70.3461,70.3613,52948.0
2017-07-19 09:50:00,92.59,92.59,92.4,92.51,42120.0,70.3537,70.3537,70.2093,70.2929,42120.0
2017-07-19 09:55:00,92.52,92.74,92.5,92.65,26666.0,70.3005,70.4677,70.2853,70.3993,26666.0
2017-07-19 10:00:00,92.65,92.72,92.52,92.57,107241.0,70.3993,70.4525,70.3005,70.3385,107241.0
2017-07-19 10:05:00,92.57,92.72,92.57,92.69,46734.0,70.3385,70.4525,70.3385,70.4297,46734.0
2017-07-19 10:10:00,92.69,92.81,92.68,92.76,33538.0,70.4297,70.5209,70.4221,70.4829,33538.0
2017-07-19 10:15:00,92.75,92.82,92.67,92.75,34889.0,70.4753,70.5285,70.4145,70.4753,34889.0
2017-07-19 10:20:00,92.75,92.92,92.75,92.9,20121.0,70.4753,70.6045,70.4753,70.5893,20121.0
2017-07-19 10:25:00,92.91,93.03,92.88,92.99,27309.0,70.5969,70.688,70.5741,70.6576,27309.0
2017-07-19 10:30:00,92.99,93.41,92.99,93.22,87925.0,70.6576,70.9768,70.6576,70.8324,87925.0
2017-07-19 10:35:00,93.26,93.36,92.86,92.99,67074.0,70.8628,70.9388,70.5589,70.6576,67074.0
2017-07-19 10:40:00,93.01,93.17,92.87,93.14,30677.0,70.6728,70.7944,70.5665,70.7716,30677.0
2017-07-19 10:45:00,93.16,93.3,93.13,93.13,24488.0,70.7868,70.8932,70.764,70.764,24488.0
2017-07-19 10:50:00,93.14,93.24,93.05,93.09,15404.0,70.7716,70.8476,70.7032,70.7336,15404.0
2017-07-19 10:55:00,93.11,93.22,93.03,93.22,16073.0,70.7488,70.8324,70.688,70.8324,16073.0
2017-07-19 11:00:00,93.22,93.33,93.16,93.31,21728.0,70.8324,70.916,70.7868,70.9008,21728.0
2017-07-19 11:05:00,93.34,93.51,93.28,93.45,68392.0,70.9236,71.0528,70.878,71.0072,68392.0
2017-07-19 11:10:00,93.44,93.63,93.44,93.57,48022.0,70.9996,71.1439,70.9996,71.0983,48022.0
2017-07-19 11:15:00,93.57,93.62,93.52,93.59,28098.0,71.0983,71.1363,71.0604,71.1135,28098.0
2017-07-19 11:20:00,93.57,93.62,93.51,93.57,20346.0,71.0983,71.1363,71.0528,71.0983,20346.0
2017-07-19 11:25:00,93.59,93.59,93.49,93.52,19679.0,71.1135,71.1135,71.0376,71.0604,19679.0
2017-07-19 11:30:00,93.52,93.59,93.5,93.57,30585.0,71.0604,71.1135,71.0452,71.0983,30585.0
2017-07-19 11:35:00,93.57,93.73,93.53,93.7,71002.0,71.0983,71.2199,71.068,71.1971,71002.0
2017-07-19 11:40:00,93.71,93.9,93.71,93.8,14832.0,71.2047,71.3491,71.2047,71.2731,14832.0
2017-07-19 11:45:00,93.81,93.97,93.8,93.95,44581.0,71.2807,71.4023,71.2731,71.3871,44581.0
2017-07-19 11:50:00,93.94,94.06,93.94,93.97,79097.0,71.3795,71.4707,71.3795,71.4023,79097.0
2017-07-19 11:55:00,93.98,94.02,93.88,93.97,23938.0,71.4099,71.4403,71.3339,71.4023,23938.0
2017-07-19 12:00:00,93.98,94.07,93.98,94.02,14469.0,71.4099,71.4783,71.4099,71.4403,14469.0
2017-07-19 12:05:00,94.02,94.03,93.85,93.85,28567.0,71.4403,71.4479,71.3111,71.3111,28567.0
2017-07-19 12:10:00,93.85,94.13,93.84,94.11,26824.0,71.3111,71.5239,71.3035,71.5087,26824.0
2017-07-19 12:15:00,94.11,94.19,94.02,94.18,27309.0,71.5087,71.5695,71.4403,71.5619,27309.0
2017-07-19 12:20:00,94.18,94.23,94.03,94.12,19301.0,71.5619,71.5998,71.4479,71.5163,19301.0
2017-07-19 12:25:00,94.12,94.21,94.08,94.08,17443.0,71.5163,71.5846,71.4859,71.4859,17443.0
2017-07-19 12:30:00,94.07,94.14,94.03,94.08,24911.0,71.4783,71.5315,71.4479,71.4859,24911.0
2017-07-19 12:35:00,94.08,94.27,94.08,94.27,24037.0,71.4859,71.6302,71.4859,71.6302,24037.0
2017-07-19 12:40:00,94.27,94.39,94.26,94.38,29637.0,71.6302,71.7214,71.6226,71.7138,29637.0
2017-07-19 12:45:00,94.38,94.46,94.35,94.39,19967.0,71.7138,71.7746,71.691,71.7214,19967.0
2017-07-19 12:50:00,94.41,94.48,94.3,94.35,23244.0,71.7366,71.7898,71.653,71.691,23244.0
2017-07-19 12:55:00,94.36,94.4,94.23,94.24,20915.0,71.6986,71.729,71.5998,71.6074,20915.0
2017-07-19 13:00:00,94.24,94.26,94.14,94.23,22793.0,71.6074,71.6226,71.5315,71.5998,22793.0
2017-07-19 13:05:00,94.23,94.27,94.15,94.2,28498.0,71.5998,71.6302,71.5391,71.577,28498.0
2017-07-19 13:10:00,94.2,94.31,94.17,94.21,24490.0,71.577,71.6606,71.5543,71.5846,24490.0
2017-07-19 13:15:00,94.22,94.27,94.17,94.19,23940.0,71.5922,71.6302,71.5543,71.5695,23940.0
2017-07-19 13:20:00,94.2,94.24,94.19,94.21,16918.0,71.577,71.6074,71.5695,71.5846,16918.0
2017-07-19 13:25:00,94.2,94.29,94.18,94.29,26400.0,71.577,71.6454,71.5619,71.6454,26400.0
2017-07-19 13:30:00,94.29,94.36,94.26,94.29,14720.0,71.6454,71.6986,71.6226,71.6454,14720.0
2017-07-19 13:35:00,94.31,94.32,94.2,94.26,26594.0,71.6606,71.6682,71.577,71.6226,26594.0
2017-07-19 13:40:00,94.27,94.31,94.2,94.23,16354.0,71.6302,71.6606,71.577,71.5998,16354.0
2017-07-19 13:45:00,94.22,94.27,94.22,94.25,23759.0,71.5922,71.6302,71.5922,71.615,23759.0
2017-07-19 13:50:00,94.26,94.3,94.23,94.27,42535.0,71.6226,71.653,71.5998,71.6302,42535.0
2017-07-19 13:55:00,94.27,94.37,94.27,94.35,24959.0,71.6302,71.7062,71.6302,71.691,24959.0
2017-07-19 14:00:00,94.36,94.51,94.34,94.5,32418.0,71.6986,71.8126,71.6834,71.805,32418.0
2017-07-19 14:05:00,94.5,94.52,94.36,94.36,44941.0,71.805,71.8202,71.6986,71.6986,44941.0
2017-07-19 14:10:00,94.34,94.34,94.2,94.28,28525.0,71.6834,71.6834,71.577,71.6378,28525.0
2017-07-19 14:15:00,94.25,94.28,94.2,94.2,22958.0,71.615,71.6378,71.577,71.577,22958.0
2017-07-19 14:20:00,94.2,94.21,94.04,94.07,32750.0,71.577,71.5846,71.4555,71.4783,32750.0
2017-07-19 14:25:00,94.08,94.2,94.04,94.12,91651.0,71.4859,71.577,71.4555,71.5163,91651.0
2017-07-19 14:30:00,94.11,94.33,94.11,94.25,38258.0,71.5087,71.6758,71.5087,71.615,38258.0
2017-07-19 14:35:00,94.24,94.55,94.21,94.44,47108.0,71.6074,71.843,71.5846,71.7594,47108.0
2017-07-19 14:40:00,94.42,94.49,94.28,94.29,30966.0,71.7442,71.7974,71.6378,71.6454,30966.0
2017-07-19 14:45:00,94.29,94.39,94.28,94.37,33018.0,71.6454,71.7214,71.6378,71.7062,33018.0
2017-07-19 14:50:00,94.38,94.49,94.32,94.49,59339.0,71.7138,71.7974,71.6682,71.7974,59339.0
2017-07-19 14:55:00,94.49,94.51,94.44,94.49,30741.0,71.7974,71.8126,71.7594,71.7974,30741.0
2017-07-19 15:00:00,94.5,94.5,94.34,94.4,36562.0,71.805,71.805,71.6834,71.729,36562.0
2017-07-19 15:05:00,94.42,94.42,94.35,94.4,24808.0,71.7442,71.7442,71.691,71.729,24808.0
2017-07-19 15:10:00,94.41,94.44,94.35,94.39,33107.0,71.7366,71.7594,71.691,71.7214,33107.0
2017-07-19 15:15:00,94.4,94.5,94.4,94.45,68132.0,71.729,71.805,71.729,71.767,68132.0
2017-07-19 15:20:00,94.44,94.47,94.33,94.37,102311.0,71.7594,71.7822,71.6758,71.7062,102311.0
2017-07-19 15:25:00,94.36,94.46,94.34,94.36,42053.0,71.6986,71.7746,71.6834,71.6986,42053.0
2017-07-19 15:30:00,94.37,94.47,94.35,94.45,58664.0,71.7062,71.7822,71.691,71.767,58664.0
2017-07-19 15:35:00,94.45,94.47,94.3,94.32,53849.0,71.767,71.7822,71.653,71.6682,53849.0
2017-07-19 15:40:00,94.32,94.39,94.25,94.26,75518.0,71.6682,71.7214,71.615,71.6226,75518.0
2017-07-19 15:45:00,94.26,94.39,94.26,94.36,135155.0,71.6226,71.7214,71.6226,71.6986,135155.0
2017-07-19 15:50:00,94.36,94.39,94.24,94.25,107472.0,71.6986,71.7214,71.6074,71.615,107472.0
2017-07-19 15:55:00,94.25,94.32,94.23,94.28,225040.0,71.615,71.6682,71.5998,71.6378,225040.0
2017-07-20 09:30:00,95.0,95.24,94.66,95.05,117668.0,72.1849,72.3673,71.9266,72.2229,117668.0
2017-07-20 09:35:00,94.98,95.17,94.82,95.06,71125.0,72.1697,72.3141,72.0482,72.2305,71125.0
2017-07-20 09:40:00,95.08,95.21,94.96,95.04,28689.0,72.2457,72.3445,72.1545,72.2153,28689.0
2017-07-20 09:45:00,95.06,95.11,94.97,95.1,68249.0,72.2305,72.2685,72.1621,72.2609,68249.0
2017-07-20 09:50:00,95.1,95.65,95.07,95.65,75091.0,72.2609,72.6788,72.2381,72.6788,75091.0
2017-07-20 09:55:00,95.62,95.74,95.43,95.49,68055.0,72.656,72.7472,72.5117,72.5572,68055.0
2017-07-20 10:00:00,95.48,95.53,95.37,95.51,81054.0,72.5496,72.5876,72.4661,72.5724,81054.0
2017-07-20 10:05:00,95.52,95.57,95.4,95.52,62183.0,72.58,72.618,72.4889,72.58,62183.0
2017-07-20 10:10:00,95.52,95.72,95.42,95.59,141363.0,72.58,72.732,72.5041,72.6332,141363.0
2017-07-20 10:15:00,95.6,95.6,95.31,95.33,94706.0,72.6408,72.6408,72.4205,72.4357,94706.0
2017-07-20 10:20:00,95.32,95.35,95.13,95.34,59762.0,72.4281,72.4509,72.2837,72.4433,59762.0
2017-07-20 10:25:00,95.32,95.43,95.18,95.43,52530.0,72.4281,72.5117,72.3217,72.5117,52530.0
2017-07-20 10:30:00,95.42,95.5,95.3,95.4,40859.0,72.5041,72.5648,72.4129,72.4889,40859.0
2017-07-20 10:35:00,95.38,95.41,95.08,95.15,133452.0,72.4737,72.4965,72.2457,72.2989,133452.0
2017-07-20 10:40:00,95.16,95.17,94.81,94.98,124421.0,72.3065,72.3141,72.0406,72.1697,124421.0
2017-07-20 10:45:00,94.98,95.27,94.98,95.15,45779.0,72.1697,72.3901,72.1697,72.2989,45779.0
2017-07-20 10:50:00,95.12,95.18,94.94,95.18,47631.0,72.2761,72.3217,72.1393,72.3217,47631.0
2017-07-20 10:55:00,95.14,95.22,94.98,95.13,33740.0,72.2913,72.3521,72.1697,72.2837,33740.0
2017-07-20 11:00:00,95.13,95.13,94.95,95.0,28108.0,72.2837,72.2837,72.1469,72.1849,28108.0
2017-07-20 11:05:00,95.0,95.04,94.76,94.77,98176.0,72.1849,72.2153,72.0026,72.0102,98176.0
2017-07-20 11:10:00,94.74,94.9,94.49,94.63,108632.0,71.9874,72.1089,71.7974,71.9038,108632.0
2017-07-20 11:15:00,94.63,94.7,94.42,94.65,46713.0,71.9038,71.957,71.7442,71.919,46713.0
2017-07-20 11:20:00,94.66,94.87,94.61,94.84,46945.0,71.9266,72.0861,71.8886,72.0633,46945.0
2017-07-20 11:25:00,94.84,94.91,94.74,94.81,37200.0,72.0633,72.1165,71.9874,72.0406,37200.0
2017-07-20 11:30:00,94.82,94.95,94.79,94.86,53940.0,72.0482,72.1469,72.0254,72.0785,53940.0
2017-07-20 11:35:00,94.84,94.84,94.29,94.33,95741.0,72.0633,72.0633,71.6454,71.6758,95741.0
2017-07-20 11:40:00,94.32,94.44,94.24,94.41,106064.0,71.6682,71.7594,71.6074,71.7366,106064.0
2017-07-20 11:45:00,94.44,94.62,94.3,94.39,93441.0,71.7594,71.8962,71.653,71.7214,93441.0
2017-07-20 11:50:00,94.38,94.47,94.35,94.4,31365.0,71.7138,71.7822,71.691,71.729,31365.0
2017-07-20 11:55:00,94.41,94.45,94.29,94.44,16713.0,71.7366,71.767,71.6454,71.7594,16713.0
2017-07-20 12:00:00,94.44,94.53,94.36,94.53,23407.0,71.7594,71.8278,71.6986,71.8278,23407.0
2017-07-20 12:05:00,94.54,94.62,94.43,94.46,8969.0,71.8354,71.8962,71.7518,71.7746,8969.0
2017-07-20 12:10:00,94.44,94.62,94.42,94.62,11507.0,71.7594,71.8962,71.7442,71.8962,11507.0
2017-07-20 12:15:00,94.64,94.81,94.59,94.81,14455.0,71.9114,72.0406,71.8734,72.0406,14455.0
2017-07-20 12:20:00,94.83,94.84,94.7,94.79,18111.0,72.0557,72.0633,71.957,72.0254,18111.0
2017-07-20 12:25:00,94.79,94.83,94.69,94.79,29224.0,72.0254,72.0557,71.9494,72.0254,29224.0
2017-07-20 12:30:00,94.81,94.84,94.73,94.74,70882.0,72.0406,72.0633,71.9798,71.9874,70882.0
2017-07-20 12:35:00,94.73,94.74,94.63,94.7,53507.0,71.9798,71.9874,71.9038,71.957,53507.0
2017-07-20 12:40:00,94.71,94.71,94.58,94.59,31488.0,71.9646,71.9646,71.8658,71.8734,31488.0
2017-07-20 12:45:00,94.59,94.68,94.59,94.66,27150.0,71.8734,71.9418,71.8734,71.9266,27150.0
2017-07-20 12:50:00,94.64,94.7,94.64,94.67,12568.0,71.9114,71.957,71.9114,71.9342,12568.0
2017-07-20 12:55:00,94.67,94.7,94.63,94.7,16056.0,71.9342,71.957,71.9038,71.957,16056.0
2017-07-20 13:00:00,94.7,94.76,94.67,94.69,22463.0,71.957,72.0026,71.9342,71.9494,22463.0
2017-07-20 13:05:00,94.71,94.79,94.68,94.77,17411.0,71.9646,72.0254,71.9418,72.0102,17411.0
2017-07-20 13:10:00,94.78,94.84,94.76,94.78,13767.0,72.0178,72.0633,72.0026,72.0178,13767.0
2017-07-20 13:15:00,94.79,94.85,94.64,94.65,41975.0,72.0254,72.0709,71.9114,71.919,41975.0
2017-07-20 13:20:00,94.67,94.67,94.51,94.52,12592.0,71.9342,71.9342,71.8126,71.8202,12592.0
2017-07-20 13:25:00,94.53,94.53,94.44,94.46,10179.0,71.8278,71.8278,71.7594,71.7746,10179.0
2017-07-20 13:30:00,94.48,94.51,94.31,94.51,17112.0,71.7898,71.8126,71.6606,71.8126,17112.0
2017-07-20 13:35:00,94.51,94.52,94.42,94.49,16586.0,71.8126,71.8202,71.7442,71.7974,16586.0
2017-07-20 13:40:00,94.49,94.55,94.43,94.45,11243.0,71.7974,71.843,71.7518,71.767,11243.0
2017-07-20 13:45:00,94.46,94.48,94.4,94.44,11730.0,71.7746,71.7898,71.729,71.7594,11730.0
2017-07-20 13:50:00,94.45,94.58,94.43,94.58,13598.0,71.767,71.8658,71.7518,71.8658,13598.0
2017-07-20 13:55:00,94.56,94.59,94.53,94.56,8337.0,71.8506,71.8734,71.8278,71.8506,8337.0
2017-07-20 14:00:00,94.53,94.61,94.48,94.59,15333.0,71.8278,71.8886,71.7898,71.8734,15333.0
2017-07-20 14:05:00,94.58,94.66,94.54,94.6,17334.0,71.8658,71.9266,71.8354,71.881,17334.0
2017-07-20 14:10:00,94.6,94.69,94.58,94.62,30640.0,71.881,71.9494,71.8658,71.8962,30640.0
2017-07-20 14:15:00,94.63,94.63,94.5,94.6,19571.0,71.9038,71.9038,71.805,71.881,19571.0
2017-07-20 14:20:00,94.59,94.75,94.57,94.74,24528.0,71.8734,71.995,71.8582,71.9874,24528.0
2017-07-20 14:25:00,94.72,94.77,94.65,94.73,32935.0,71.9722,72.0102,71.919,71.9798,32935.0
2017-07-20 14:30:00,94.73,94.73,94.53,94.53,24994.0,71.9798,71.9798,71.8278,71.8278,24994.0
2017-07-20 14:35:00,94.53,94.56,94.34,94.35,19009.0,71.8278,71.8506,71.6834,71.691,19009.0
2017-07-20 14:40:00,94.36,94.47,94.34,94.37,19315.0,71.6986,71.7822,71.6834,71.7062,19315.0
2017-07-20 14:45:00,94.37,94.44,94.29,94.31,11285.0,71.7062,71.7594,71.6454,71.6606,11285.0
2017-07-20 14:50:00,94.29,94.38,94.29,94.32,12682.0,71.6454,71.7138,71.6454,71.6682,12682.0
2017-07-20 14:55:00,94.33,94.41,94.31,94.36,12853.0,71.6758,71.7366,71.6606,71.6986,12853.0
2017-07-20 15:00:00,94.36,94.39,94.3,94.36,18411.0,71.6986,71.7214,71.653,71.6986,18411.0
2017-07-20 15:05:00,94.37,94.42,94.29,94.29,23072.0,71.7062,71.7442,71.6454,71.6454,23072.0
2017-07-20 15:10:00,94.3,94.36,94.29,94.35,15753.0,71.653,71.6986,71.6454,71.691,15753.0
2017-07-20 15:15:00,94.35,94.36,94.24,94.24,19207.0,71.691,71.6986,71.6074,71.6074,19207.0
2017-07-20 15:20:00,94.23,94.25,94.14,94.16,18431.0,71.5998,71.615,71.5315,71.5467,18431.0
2017-07-20 15:25:00,94.15,94.29,94.14,94.29,30155.0,71.5391,71.6454,71.5315,71.6454,30155.0
2017-07-20 15:30:00,94.29,94.43,94.28,94.34,34115.0,71.6454,71.7518,71.6378,71.6834,34115.0
2017-07-20 15:35:00,94.35,94.36,94.24,94.24,30959.0,71.691,71.6986,71.6074,71.6074,30959.0
2017-07-20 15:40:00,94.25,94.26,94.01,94.01,54025.0,71.615,71.6226,71.4327,71.4327,54025.0
2017-07-20 15:45:00,94.0,94.0,93.79,93.79,46489.0,71.4251,71.4251,71.2655,71.2655,46489.0
2017-07-20 15:50:00,93.78,93.8,93.7,93.78,83233.0,71.2579,71.2731,71.1971,71.2579,83233.0
2017-07-20 15:55:00,93.77,93.78,93.57,93.68,196445.0,71.2503,71.2579,71.0983,71.1819,196445.0
2017-07-21 09:30:00,93.39,93.8,93.35,93.49,179233.0,70.9616,71.2731,70.9312,71.0376,179233.0
2017-07-21 09:35:00,93.58,93.58,93.15,93.15,18186.0,71.1059,71.1059,70.7792,70.7792,18186.0
2017-07-21 09:40:00,93.25,93.28,93.05,93.18,28944.0,70.8552,70.878,70.7032,70.802,28944.0
2017-07-21 09:45:00,93.18,93.32,93.13,93.24,70050.0,70.802,70.9084,70.764,70.8476,70050.0
2017-07-21 09:50:00,93.29,93.39,93.02,93.25,99372.0,70.8856,70.9616,70.6804,70.8552,99372.0
2017-07-21 09:55:00,93.2,93.23,92.83,92.86,31040.0,70.8172,70.84,70.5361,70.5589,31040.0
2017-07-21 10:00:00,92.88,92.88,92.48,92.57,47945.0,70.5741,70.5741,70.2701,70.3385,47945.0
2017-07-21 10:05:00,92.56,92.66,92.48,92.51,30947.0,70.3309,70.4069,70.2701,70.2929,30947.0
2017-07-21 10:10:00,92.48,92.7,92.38,92.69,27685.0,70.2701,70.4373,70.1941,70.4297,27685.0
2017-07-21 10:15:00,92.69,92.75,92.57,92.58,25217.0,70.4297,70.4753,70.3385,70.3461,25217.0
2017-07-21 10:20:00,92.59,92.8,92.56,92.78,19688.0,70.3537,70.5133,70.3309,70.4981,19688.0
2017-07-21 10:25:00,92.79,92.81,92.64,92.75,17108.0,70.5057,70.5209,70.3917,70.4753,17108.0
2017-07-21 10:30:00,92.78,92.79,92.62,92.71,20540.0,70.4981,70.5057,70.3765,70.4449,20540.0
2017-07-21 10:35:00,92.7,92.83,92.68,92.81,36978.0,70.4373,70.5361,70.4221,70.5209,36978.0
2017-07-21 10:40:00,92.79,92.79,92.61,92.75,25038.0,70.5057,70.5057,70.3689,70.4753,25038.0
2017-07-21 10:45:00,92.72,92.77,92.67,92.67,29915.0,70.4525,70.4905,70.4145,70.4145,29915.0
2017-07-21 10:50:00,92.68,92.77,92.67,92.7,20600.0,70.4221,70.4905,70.4145,70.4373,20600.0
2017-07-21 10:55:00,92.68,92.74,92.62,92.7,18112.0,70.4221,70.4677,70.3765,70.4373,18112.0
2017-07-21 11:00:00,92.71,92.97,92.71,92.89,28774.0,70.4449,70.6424,70.4449,70.5817,28774.0
2017-07-21 11:05:00,92.89,93.08,92.89,92.95,17281.0,70.5817,70.726,70.5817,70.6272,17281.0
2017-07-21 11:10:00,92.96,93.11,92.95,93.01,17160.0,70.6348,70.7488,70.6272,70.6728,17160.0
2017-07-21 11:15:00,93.0,93.02,92.91,92.97,17887.0,70.6652,70.6804,70.5969,70.6424,17887.0
2017-07-21 11:20:00,92.96,92.97,92.86,92.93,14111.0,70.6348,70.6424,70.5589,70.6121,14111.0
2017-07-21 11:25:00,92.93,93.1,92.93,93.06,13094.0,70.6121,70.7412,70.6121,70.7108,13094.0
2017-07-21 11:30:00,93.06,93.08,92.97,92.97,9167.0,70.7108,70.726,70.6424,70.6424,9167.0
2017-07-21 11:35:00,92.97,93.04,92.82,92.83,15620.0,70.6424,70.6956,70.5285,70.5361,15620.0
2017-07-21 11:40:00,92.82,92.92,92.82,92.87,11530.0,70.5285,70.6045,70.5285,70.5665,11530.0
2017-07-21 11:45:00,92.85,92.9,92.7,92.75,24614.0,70.5513,70.5893,70.4373,70.4753,24614.0
2017-07-21 11:50:00,92.77,92.93,92.75,92.85,12511.0,70.4905,70.6121,70.4753,70.5513,12511.0
2017-07-21 11:55:00,92.85,92.87,92.75,92.79,9556.0,70.5513,70.5665,70.4753,70.5057,9556.0
2017-07-21 12:00:00,92.8,92.93,92.75,92.9,10102.0,70.5133,70.6121,70.4753,70.5893,10102.0
2017-07-21 12:05:00,92.91,92.98,92.9,92.93,7693.0,70.5969,70.65,70.5893,70.6121,7693.0
2017-07-21 12:10:00,92.92,92.95,92.84,92.91,5962.0,70.6045,70.6272,70.5437,70.5969,5962.0
2017-07-21 12:15:00,92.9,93.1,92.9,93.06,7636.0,70.5893,70.7412,70.5893,70.7108,7636.0
2017-07-21 12:20:00,93.06,93.08,92.87,92.88,17491.0,70.7108,70.726,70.5665,70.5741,17491.0
2017-07-21 12:25:00,92.89,92.96,92.82,92.94,13135.0,70.5817,70.6348,70.5285,70.6196,13135.0
2017-07-21 12:30:00,92.94,92.96,92.77,92.77,7358.0,70.6196,70.6348,70.4905,70.4905,7358.0
2017-07-21 12:35:00,92.76,92.84,92.76,92.81,5960.0,70.4829,70.5437,70.4829,70.5209,5960.0
2017-07-21 12:40:00,92.81,92.83,92.67,92.7,18247.0,70.5209,70.5361,70.4145,70.4373,18247.0
2017-07-21 12:45:00,92.7,92.75,92.66,92.74,15128.0,70.4373,70.4753,70.4069,70.4677,15128.0
2017-07-21 12:50:00,92.75,92.76,92.63,92.65,24003.0,70.4753,70.4829,70.3841,70.3993,24003.0
2017-07-21 12:55:00,92.62,92.75,92.62,92.75,10167.0,70.3765,70.4753,70.3765,70.4753,10167.0
2017-07-21 13:00:00,92.75,92.9,92.75,92.85,19642.0,70.4753,70.5893,70.4753,70.5513,19642.0
2017-07-21 13:05:00,92.84,92.91,92.81,92.89,9200.0,70.5437,70.5969,70.5209,70.5817,9200.0
2017-07-21 13:10:00,92.89,92.92,92.78,92.78,5703.0,70.5817,70.6045,70.4981,70.4981,5703.0
2017-07-21 13:15:00,92.78,92.91,92.76,92.88,9579.0,70.4981,70.5969,70.4829,70.5741,9579.0
2017-07-21 13:20:00,92.85,92.87,92.81,92.86,4797.0,70.5513,70.5665,70.5209,70.5589,4797.0
2017-07-21 13:25:00,92.86,93.04,92.86,93.0,16562.0,70.5589,70.6956,70.5589,70.6652,16562.0
2017-07-21 13:30:00,93.0,93.07,92.99,93.07,11015.0,70.6652,70.7184,70.6576,70.7184,11015.0
2017-07-21 13:35:00,93.09,93.14,93.04,93.1,9981.0,70.7336,70.7716,70.6956,70.7412,9981.0
2017-07-21 13:40:00,93.09,93.1,93.01,93.01,5650.0,70.7336,70.7412,70.6728,70.6728,5650.0
2017-07-21 13:45:00,93.01,93.04,92.96,92.96,11706.0,70.6728,70.6956,70.6348,70.6348,11706.0
2017-07-21 13:50:00,92.94,92.95,92.9,92.92,8886.0,70.6196,70.6272,70.5893,70.6045,8886.0
2017-07-21 13:55:00,92.91,92.95,92.82,92.83,11470.0,70.5969,70.6272,70.5285,70.5361,11470.0
2017-07-21 14:00:00,92.85,92.97,92.81,92.91,10842.0,70.5513,70.6424,70.5209,70.5969,10842.0
2017-07-21 14:05:00,92.9,92.94,92.89,92.91,8578.0,70.5893,70.6196,70.5817,70.5969,8578.0
2017-07-21 14:10:00,92.92,93.03,92.91,93.0,16394.0,70.6045,70.688,70.5969,70.6652,16394.0
2017-07-21 14:15:00,93.02,93.23,92.98,93.23,17695.0,70.6804,70.84,70.65,70.84,17695.0
2017-07-21 14:20:00,93.24,93.31,93.12,93.17,25476.0,70.8476,70.9008,70.7564,70.7944,25476.0
2017-07-21 14:25:00,93.21,93.25,93.13,93.2,25301.0,70.8248,70.8552,70.764,70.8172,25301.0
2017-07-21 14:30:00,93.23,93.25,93.13,93.22,9742.0,70.84,70.8552,70.764,70.8324,9742.0
2017-07-21 14:35:00,93.23,93.28,93.15,93.17,10600.0,70.84,70.878,70.7792,70.7944,10600.0
2017-07-21 14:40:00,93.15,93.15,93.06,93.06,10403.0,70.7792,70.7792,70.7108,70.7108,10403.0
2017-07-21 14:45:00,93.06,93.09,92.99,92.99,13897.0,70.7108,70.7336,70.6576,70.6576,13897.0
2017-07-21 14:50:00,92.99,93.02,92.97,92.99,9096.0,70.6576,70.6804,70.6424,70.6576,9096.0
2017-07-21 14:55:00,92.96,92.99,92.92,92.99,38398.0,70.6348,70.6576,70.6045,70.6576,38398.0
2017-07-21 15:00:00,92.99,93.09,92.97,93.04,14773.0,70.6576,70.7336,70.6424,70.6956,14773.0
2017-07-21 15:05:00,93.03,93.06,92.97,93.06,19311.0,70.688,70.7108,70.6424,70.7108,19311.0
2017-07-21 15:10:00,93.06,93.06,93.0,93.03,29478.0,70.7108,70.7108,70.6652,70.688,29478.0
2017-07-21 15:15:00,93.04,93.04,92.96,92.97,48712.0,70.6956,70.6956,70.6348,70.6424,48712.0
2017-07-21 15:20:00,92.95,92.97,92.75,92.76,54445.0,70.6272,70.6424,70.4753,70.4829,54445.0
2017-07-21 15:25:00,92.75,92.92,92.71,92.92,62107.0,70.4753,70.6045,70.4449,70.6045,62107.0
2017-07-21 15:30:00,92.91,92.98,92.88,92.91,31807.0,70.5969,70.65,70.5741,70.5969,31807.0
2017-07-21 15:35:00,92.91,92.92,92.82,92.86,36675.0,70.5969,70.6045,70.5285,70.5589,36675.0
2017-07-21 15:40:00,92.85,92.9,92.82,92.87,47817.0,70.5513,70.5893,70.5285,70.5665,47817.0
2017-07-21 15:45:00,92.87,92.92,92.83,92.91,80664.0,70.5665,70.6045,70.5361,70.5969,80664.0
2017-07-21 15:50:00,92.9,92.95,92.89,92.91,76496.0,70.5893,70.6272,70.5817,70.5969,76496.0
2017-07-21 15:55:00,92.91,92.96,92.87,92.93,140720.0,70.5969,70.6348,70.5665,70.6121,140720.0
2017-07-24 09:30:00,93.02,93.07,92.9,93.0,35800.0,70.6804,70.7184,70.5893,70.6652,35800.0
2017-07-24 09:35:00,93.0,93.35,92.99,93.17,15839.0,70.6652,70.9312,70.6576,70.7944,15839.0
2017-07-24 09:40:00,93.17,93.35,93.14,93.2,13395.0,70.7944,70.9312,70.7716,70.8172,13395.0
2017-07-24 09:45:00,93.18,93.51,93.17,93.51,30578.0,70.802,71.0528,70.7944,71.0528,30578.0
2017-07-24 09:50:00,93.49,93.55,93.32,93.54,28424.0,71.0376,71.0832,70.9084,71.0756,28424.0
2017-07-24 09:55:00,93.55,93.74,93.42,93.72,57762.0,71.0832,71.2275,70.9844,71.2123,57762.0
2017-07-24 10:00:00,93.76,93.77,93.59,93.64,33860.0,71.2427,71.2503,71.1135,71.1515,33860.0
2017-07-24 10:05:00,93.64,93.81,93.64,93.81,28318.0,71.1515,71.2807,71.1515,71.2807,28318.0
2017-07-24 10:10:00,93.77,93.83,93.68,93.76,18234.0,71.2503,71.2959,71.1819,71.2427,18234.0
2017-07-24 10:15:00,93.77,93.84,93.71,93.8,42166.0,71.2503,71.3035,71.2047,71.2731,42166.0
2017-07-24 10:20:00,93.8,93.87,93.76,93.84,20885.0,71.2731,71.3263,71.2427,71.3035,20885.0
2017-07-24 10:25:00,93.84,93.93,93.77,93.91,31415.0,71.3035,71.3719,71.2503,71.3567,31415.0
2017-07-24 10:30:00,93.91,93.96,93.82,93.93,70690.0,71.3567,71.3947,71.2883,71.3719,70690.0
2017-07-24 10:35:00,93.94,94.24,93.94,94.24,57691.0,71.3795,71.6074,71.3795,71.6074,57691.0
2017-07-24 10:40:00,94.22,94.5,94.11,94.5,70885.0,71.5922,71.805,71.5087,71.805,70885.0
2017-07-24 10:45:00,94.51,94.68,94.37,94.65,42355.0,71.8126,71.9418,71.7062,71.919,42355.0
2017-07-24 10:50:00,94.67,94.67,94.3,94.3,32463.0,71.9342,71.9342,71.653,71.653,32463.0
2017-07-24 10:55:00,94.29,94.35,94.15,94.2,22935.0,71.6454,71.691,71.5391,71.577,22935.0
2017-07-24 11:00:00,94.2,94.2,93.98,94.16,43877.0,71.577,71.577,71.4099,71.5467,43877.0
2017-07-24 11:05:00,94.14,94.61,94.14,94.52,74054.0,71.5315,71.8886,71.5315,71.8202,74054.0
2017-07-24 11:10:00,94.5,94.53,94.36,94.39,23017.0,71.805,71.8278,71.6986,71.7214,23017.0
2017-07-24 11:15:00,94.38,94.47,94.24,94.24,16722.0,71.7138,71.7822,71.6074,71.6074,16722.0
2017-07-24 11:20:00,94.26,94.32,94.05,94.13,15166.0,71.6226,71.6682,71.4631,71.5239,15166.0
2017-07-24 11:25:00,94.1,94.16,93.99,94.01,22662.0,71.5011,71.5467,71.4175,71.4327,22662.0
2017-07-24 11:30:00,94.03,94.07,93.82,93.97,13127.0,71.4479,71.4783,71.2883,71.4023,13127.0
2017-07-24 11:35:00,93.95,93.95,93.75,93.9,17758.0,71.3871,71.3871,71.2351,71.3491,17758.0
2017-07-24 11:40:00,93.91,93.97,93.75,93.87,14410.0,71.3567,71.4023,71.2351,71.3263,14410.0
2017-07-24 11:45:00,93.83,93.97,93.8,93.94,14750.0,71.2959,71.4023,71.2731,71.3795,14750.0
2017-07-24 11:50:00,93.92,94.01,93.91,94.01,7240.0,71.3643,71.4327,71.3567,71.4327,7240.0
2017-07-24 11:55:00,94.0,94.14,93.99,94.07,11424.0,71.4251,71.5315,71.4175,71.4783,11424.0
2017-07-24 12:00:00,94.06,94.09,93.93,94.04,8530.0,71.4707,71.4935,71.3719,71.4555,8530.0
2017-07-24 12:05:00,94.05,94.05,93.91,93.91,10819.0,71.4631,71.4631,71.3567,71.3567,10819.0
2017-07-24 12:10:00,93.9,93.95,93.85,93.87,8002.0,71.3491,71.3871,71.3111,71.3263,8002.0
2017-07-24 12:15:00,93.9,93.96,93.84,93.87,9214.0,71.3491,71.3947,71.3035,71.3263,9214.0
2017-07-24 12:20:00,93.86,93.91,93.82,93.89,11323.0,71.3187,71.3567,71.2883,71.3415,11323.0
2017-07-24 12:25:00,93.93,93.94,93.86,93.92,22494.0,71.3719,71.3795,71.3187,71.3643,22494.0
2017-07-24 12:30:00,93.92,94.01,93.91,93.98,12750.0,71.3643,71.4327,71.3567,71.4099,12750.0
2017-07-24 12:35:00,93.97,94.06,93.95,94.02,6990.0,71.4023,71.4707,71.3871,71.4403,6990.0
2017-07-24 12:40:00,94.04,94.09,94.02,94.02,4861.0,71.4555,71.4935,71.4403,71.4403,4861.0
2017-07-24 12:45:00,94.02,94.06,93.97,93.98,11051.0,71.4403,71.4707,71.4023,71.4099,11051.0
2017-07-24 12:50:00,93.99,94.03,93.92,94.02,19296.0,71.4175,71.4479,71.3643,71.4403,19296.0
2017-07-24 12:55:00,94.02,94.03,93.99,94.0,15225.0,71.4403,71.4479,71.4175,71.4251,15225.0
2017-07-24 13:00:00,93.99,94.07,93.95,94.0,12457.0,71.4175,71.4783,71.3871,71.4251,12457.0
2017-07-24 13:05:00,93.98,94.02,93.93,93.94,26848.0,71.4099,71.4403,71.3719,71.3795,26848.0
2017-07-24 13:10:00,93.94,93.96,93.88,93.93,10351.0,71.3795,71.3947,71.3339,71.3719,10351.0
2017-07-24 13:15:00,93.91,93.91,93.75,93.79,10725.0,71.3567,71.3567,71.2351,71.2655,10725.0
2017-07-24 13:20:00,93.79,93.82,93.74,93.81,6026.0,71.2655,71.2883,71.2275,71.2807,6026.0
2017-07-24 13:25:00,93.79,93.81,93.74,93.74,7319.0,71.2655,71.2807,71.2275,71.2275,7319.0
2017-07-24 13:30:00,93.74,93.74,93.48,93.51,26564.0,71.2275,71.2275,71.03,71.0528,26564.0
2017-07-24 13:35:00,93.52,93.56,93.46,93.51,41240.0,71.0604,71.0908,71.0148,71.0528,41240.0
2017-07-24 13:40:00,93.5,93.53,93.43,93.47,30154.0,71.0452,71.068,70.992,71.0224,30154.0
2017-07-24 13:45:00,93.46,93.53,93.42,93.43,8426.0,71.0148,71.068,70.9844,70.992,8426.0
2017-07-24 13:50:00,93.43,93.52,93.42,93.43,9394.0,70.992,71.0604,70.9844,70.992,9394.0
2017-07-24 13:55:00,93.43,93.54,93.32,93.5,36270.0,70.992,71.0756,70.9084,71.0452,36270.0
2017-07-24 14:00:00,93.53,93.57,93.43,93.44,18669.0,71.068,71.0983,70.992,70.9996,18669.0
2017-07-24 14:05:00,93.44,93.53,93.42,93.53,15343.0,70.9996,71.068,70.9844,71.068,15343.0
2017-07-24 14:10:00,93.53,93.53,93.42,93.42,12177.0,71.068,71.068,70.9844,70.9844,12177.0
2017-07-24 14:15:00,93.42,93.44,93.37,93.37,8374.0,70.9844,70.9996,70.9464,70.9464,8374.0
2017-07-24 14:20:00,93.36,93.38,93.3,93.34,8244.0,70.9388,70.954,70.8932,70.9236,8244.0
2017-07-24 14:25:00,93.38,93.4,93.33,93.34,9252.0,70.954,70.9692,70.916,70.9236,9252.0
2017-07-24 14:30:00,93.33,93.4,93.32,93.34,9633.0,70.916,70.9692,70.9084,70.9236,9633.0
2017-07-24 14:35:00,93.36,93.43,93.35,93.43,9245.0,70.9388,70.992,70.9312,70.992,9245.0
2017-07-24 14:40:00,93.41,93.41,93.29,93.31,15578.0,70.9768,70.9768,70.8856,70.9008,15578.0
2017-07-24 14:45:00,93.3,93.42,93.3,93.36,23579.0,70.8932,70.9844,70.8932,70.9388,23579.0
2017-07-24 14:50:00,93.38,93.43,93.31,93.35,29112.0,70.954,70.992,70.9008,70.9312,29112.0
2017-07-24 14:55:00,93.36,93.4,93.33,93.4,10889.0,70.9388,70.9692,70.916,70.9692,10889.0
2017-07-24 15:00:00,93.38,93.4,93.2,93.22,23154.0,70.954,70.9692,70.8172,70.8324,23154.0
2017-07-24 15:05:00,93.24,93.24,93.18,93.21,10050.0,70.8476,70.8476,70.802,70.8248,10050.0
2017-07-24 15:10:00,93.21,93.21,93.15,93.18,8439.0,70.8248,70.8248,70.7792,70.802,8439.0
2017-07-24 15:15:00,93.18,93.28,93.09,93.27,12615.0,70.802,70.878,70.7336,70.8704,12615.0
2017-07-24 15:20:00,93.27,93.35,93.22,93.25,47940.0,70.8704,70.9312,70.8324,70.8552,47940.0
2017-07-24 15:25:00,93.24,93.28,93.21,93.22,21020.0,70.8476,70.878,70.8248,70.8324,21020.0
2017-07-24 15:30:00,93.23,93.26,93.15,93.22,30629.0,70.84,70.8628,70.7792,70.8324,30629.0
2017-07-24 15:35:00,93.23,93.43,93.21,93.42,22451.0,70.84,70.992,70.8248,70.9844,22451.0
2017-07-24 15:40:00,93.41,93.41,93.3,93.34,26324.0,70.9768,70.9768,70.8932,70.9236,26324.0
2017-07-24 15:45:00,93.34,93.35,93.18,93.28,40099.0,70.9236,70.9312,70.802,70.878,40099.0
2017-07-24 15:50:00,93.28,93.37,93.22,93.3,61963.0,70.878,70.9464,70.8324,70.8932,61963.0
2017-07-24 15:55:00,93.3,93.35,93.28,93.35,137335.0,70.8932,70.9312,70.878,70.9312,137335.0
2017-07-25 09:30:00,94.78,94.86,94.44,94.62,64794.0,72.0178,72.0785,71.7594,71.8962,64794.0
2017-07-25 09:35:00,94.62,94.98,94.59,94.76,77343.0,71.8962,72.1697,71.8734,72.0026,77343.0
2017-07-25 09:40:00,94.73,95.02,94.73,94.81,36771.0,71.9798,72.2001,71.9798,72.0406,36771.0
2017-07-25 09:45:00,94.83,95.05,94.76,94.96,36969.0,72.0557,72.2229,72.0026,72.1545,36969.0
2017-07-25 09:50:00,94.95,95.05,94.81,95.0,41530.0,72.1469,72.2229,72.0406,72.1849,41530.0
2017-07-25 09:55:00,95.0,95.12,94.93,95.02,46367.0,72.1849,72.2761,72.1317,72.2001,46367.0
2017-07-25 10:00:00,95.04,95.08,94.93,95.04,51293.0,72.2153,72.2457,72.1317,72.2153,51293.0
2017-07-25 10:05:00,95.04,95.04,94.82,94.92,27445.0,72.2153,72.2153,72.0482,72.1241,27445.0
2017-07-25 10:10:00,94.93,94.93,94.69,94.92,20348.0,72.1317,72.1317,71.9494,72.1241,20348.0
2017-07-25 10:15:00,94.89,95.02,94.89,94.99,14942.0,72.1013,72.2001,72.1013,72.1773,14942.0
2017-07-25 10:20:00,95.0,95.06,94.94,95.01,17941.0,72.1849,72.2305,72.1393,72.1925,17941.0
2017-07-25 10:25:00,95.03,95.09,95.0,95.06,12512.0,72.2077,72.2533,72.1849,72.2305,12512.0
2017-07-25 10:30:00,95.06,95.14,95.04,95.12,24337.0,72.2305,72.2913,72.2153,72.2761,24337.0
2017-07-25 10:35:00,95.13,95.19,95.09,95.19,20435.0,72.2837,72.3293,72.2533,72.3293,20435.0
2017-07-25 10:40:00,95.17,95.21,95.12,95.18,27372.0,72.3141,72.3445,72.2761,72.3217,27372.0
2017-07-25 10:45:00,95.17,95.25,95.09,95.11,12400.0,72.3141,72.3749,72.2533,72.2685,12400.0
2017-07-25 10:50:00,95.14,95.22,95.06,95.22,12598.0,72.2913,72.3521,72.2305,72.3521,12598.0
2017-07-25 10:55:00,95.21,95.31,95.1,95.24,24132.0,72.3445,72.4205,72.2609,72.3673,24132.0
2017-07-25 11:00:00,95.25,95.33,95.06,95.06,29358.0,72.3749,72.4357,72.2305,72.2305,29358.0
2017-07-25 11:05:00,95.06,95.11,94.99,95.07,27395.0,72.2305,72.2685,72.1773,72.2381,27395.0
2017-07-25 11:10:00,95.05,95.24,95.05,95.15,22100.0,72.2229,72.3673,72.2229,72.2989,22100.0
2017-07-25 11:15:00,95.15,95.26,95.07,95.07,15580.0,72.2989,72.3825,72.2381,72.2381,15580.0
2017-07-25 11:20:00,95.05,95.06,94.76,94.78,24745.0,72.2229,72.2305,72.0026,72.0178,24745.0
2017-07-25 11:25:00,94.8,94.89,94.69,94.83,34522.0,72.033,72.1013,71.9494,72.0557,34522.0
2017-07-25 11:30:00,94.83,95.01,94.78,95.01,30333.0,72.0557,72.1925,72.0178,72.1925,30333.0
2017-07-25 11:35:00,95.02,95.15,94.97,95.09,17067.0,72.2001,72.2989,72.1621,72.2533,17067.0
2017-07-25 11:40:00,95.07,95.15,95.05,95.07,22988.0,72.2381,72.2989,72.2229,72.2381,22988.0
2017-07-25 11:45:00,95.06,95.06,94.97,95.01,23796.0,72.2305,72.2305,72.1621,72.1925,23796.0
2017-07-25 11:50:00,95.02,95.07,94.95,94.95,39971.0,72.2001,72.2381,72.1469,72.1469,39971.0
2017-07-25 11:55:00,94.95,95.14,94.93,95.14,14684.0,72.1469,72.2913,72.1317,72.2913,14684.0
2017-07-25 12:00:00,95.15,95.26,95.12,95.24,12566.0,72.2989,72.3825,72.2761,72.3673,12566.0
2017-07-25 12:05:00,95.24,95.28,95.2,95.25,63762.0,72.3673,72.3977,72.3369,72.3749,63762.0
2017-07-25 12:10:00,95.27,95.4,95.24,95.38,9985.0,72.3901,72.4889,72.3673,72.4737,9985.0
2017-07-25 12:15:00,95.37,95.47,95.33,95.46,18539.0,72.4661,72.542,72.4357,72.5344,18539.0
2017-07-25 12:20:00,95.46,95.56,95.4,95.49,15989.0,72.5344,72.6104,72.4889,72.5572,15989.0
2017-07-25 12:25:00,95.52,95.65,95.52,95.57,23205.0,72.58,72.6788,72.58,72.618,23205.0
2017-07-25 12:30:00,95.56,95.61,95.53,95.57,17100.0,72.6104,72.6484,72.5876,72.618,17100.0
2017-07-25 12:35:00,95.55,95.59,95.4,95.43,7100.0,72.6028,72.6332,72.4889,72.5117,7100.0
2017-07-25 12:40:00,95.42,95.42,95.36,95.37,7494.0,72.5041,72.5041,72.4585,72.4661,7494.0
2017-07-25 12:45:00,95.37,95.44,95.33,95.36,20356.0,72.4661,72.5193,72.4357,72.4585,20356.0
2017-07-25 12:50:00,95.34,95.41,95.3,95.36,6536.0,72.4433,72.4965,72.4129,72.4585,6536.0
2017-07-25 12:55:00,95.36,95.37,95.3,95.36,8877.0,72.4585,72.4661,72.4129,72.4585,8877.0
2017-07-25 13:00:00,95.35,95.41,95.33,95.35,8572.0,72.4509,72.4965,72.4357,72.4509,8572.0
2017-07-25 13:05:00,95.37,95.42,95.32,95.34,13312.0,72.4661,72.5041,72.4281,72.4433,13312.0
2017-07-25 13:10:00,95.32,95.32,95.21,95.24,22761.0,72.4281,72.4281,72.3445,72.3673,22761.0
2017-07-25 13:15:00,95.24,95.26,95.17,95.17,14374.0,72.3673,72.3825,72.3141,72.3141,14374.0
2017-07-25 13:20:00,95.15,95.23,95.15,95.16,7724.0,72.2989,72.3597,72.2989,72.3065,7724.0
2017-07-25 13:25:00,95.16,95.18,95.12,95.17,7585.0,72.3065,72.3217,72.2761,72.3141,7585.0
2017-07-25 13:30:00,95.15,95.17,95.09,95.14,6570.0,72.2989,72.3141,72.2533,72.2913,6570.0
2017-07-25 13:35:00,95.13,95.15,95.01,95.01,10056.0,72.2837,72.2989,72.1925,72.1925,10056.0
2017-07-25 13:40:00,95.0,95.03,94.95,94.98,5481.0,72.1849,72.2077,72.1469,72.1697,5481.0
2017-07-25 13:45:00,94.99,95.02,94.91,95.02,8550.0,72.1773,72.2001,72.1165,72.2001,8550.0
2017-07-25 13:50:00,95.01,95.09,94.98,95.0,29449.0,72.1925,72.2533,72.1697,72.1849,29449.0
2017-07-25 13:55:00,95.01,95.01,94.86,94.86,11540.0,72.1925,72.1925,72.0785,72.0785,11540.0
2017-07-25 14:00:00,94.88,94.88,94.74,94.77,14679.0,72.0937,72.0937,71.9874,72.0102,14679.0
2017-07-25 14:05:00,94.77,94.81,94.64,94.67,14717.0,72.0102,72.0406,71.9114,71.9342,14717.0
2017-07-25 14:10:00,94.68,94.75,94.64,94.75,12970.0,71.9418,71.995,71.9114,71.995,12970.0
2017-07-25 14:15:00,94.76,94.9,94.72,94.9,20237.0,72.0026,72.1089,71.9722,72.1089,20237.0
2017-07-25 14:20:00,94.91,94.97,94.85,94.88,10158.0,72.1165,72.1621,72.0709,72.0937,10158.0
2017-07-25 14:25:00,94.87,94.92,94.83,94.86,19802.0,72.0861,72.1241,72.0557,72.0785,19802.0
2017-07-25 14:30:00,94.86,95.04,94.86,95.0,50797.0,72.0785,72.2153,72.0785,72.1849,50797.0
2017-07-25 14:35:00,95.02,95.08,95.01,95.02,26853.0,72.2001,72.2457,72.1925,72.2001,26853.0
2017-07-25 14:40:00,95.02,95.02,94.89,94.95,19645.0,72.2001,72.2001,72.1013,72.1469,19645.0
2017-07-25 14:45:00,94.93,94.94,94.88,94.88,20910.0,72.1317,72.1393,72.0937,72.0937,20910.0
2017-07-25 14:50:00,94.89,95.02,94.87,95.0,27998.0,72.1013,72.2001,72.0861,72.1849,27998.0
2017-07-25 14:55:00,95.01,95.12,95.0,95.11,19331.0,72.1925,72.2761,72.1849,72.2685,19331.0
2017-07-25 15:00:00,95.11,95.13,94.98,95.0,40928.0,72.2685,72.2837,72.1697,72.1849,40928.0
2017-07-25 15:05:00,95.01,95.01,94.9,94.96,19979.0,72.1925,72.1925,72.1089,72.1545,19979.0
2017-07-25 15:10:00,94.97,94.99,94.9,94.93,20985.0,72.1621,72.1773,72.1089,72.1317,20985.0
2017-07-25 15:15:00,94.93,95.0,94.92,94.95,34713.0,72.1317,72.1849,72.1241,72.1469,34713.0
2017-07-25 15:20:00,94.95,95.12,94.92,95.1,59340.0,72.1469,72.2761,72.1241,72.2609,59340.0
2017-07-25 15:25:00,95.11,95.24,95.1,95.21,21536.0,72.2685,72.3673,72.2609,72.3445,21536.0
2017-07-25 15:30:00,95.2,95.25,95.15,95.19,33170.0,72.3369,72.3749,72.2989,72.3293,33170.0
2017-07-25 15:35:00,95.2,95.21,95.08,95.11,47251.0,72.3369,72.3445,72.2457,72.2685,47251.0
2017-07-25 15:40:00,95.11,95.13,95.07,95.11,52567.0,72.2685,72.2837,72.2381,72.2685,52567.0
2017-07-25 15:45:00,95.11,95.11,94.93,94.97,56433.0,72.2685,72.2685,72.1317,72.1621,56433.0
2017-07-25 15:50:00,94.96,94.98,94.85,94.85,59236.0,72.1545,72.1697,72.0709,72.0709,59236.0
2017-07-25 15:55:00,94.85,94.94,94.76,94.88,148502.0,72.0709,72.1393,72.0026,72.0937,148502.0
2017-07-26 09:30:00,95.66,95.75,95.28,95.67,49097.0,72.6864,72.7548,72.3977,72.694,49097.0
2017-07-26 09:35:00,95.57,95.72,95.14,95.17,78173.0,72.618,72.732,72.2913,72.3141,78173.0
2017-07-26 09:40:00,95.13,95.26,95.03,95.15,24257.0,72.2837,72.3825,72.2077,72.2989,24257.0
2017-07-26 09:45:00,95.14,95.36,95.04,95.31,26580.0,72.2913,72.4585,72.2153,72.4205,26580.0
2017-07-26 09:50:00,95.34,95.38,95.21,95.26,11846.0,72.4433,72.4737,72.3445,72.3825,11846.0
2017-07-26 09:55:00,95.22,95.37,95.13,95.13,14585.0,72.3521,72.4661,72.2837,72.2837,14585.0
2017-07-26 10:00:00,95.15,95.34,95.09,95.26,25071.0,72.2989,72.4433,72.2533,72.3825,25071.0
2017-07-26 10:05:00,95.27,95.35,95.18,95.3,18005.0,72.3901,72.4509,72.3217,72.4129,18005.0
2017-07-26 10:10:00,95.27,95.41,95.23,95.28,14298.0,72.3901,72.4965,72.3597,72.3977,14298.0
2017-07-26 10:15:00,95.28,95.34,95.21,95.29,18114.0,72.3977,72.4433,72.3445,72.4053,18114.0
2017-07-26 10:20:00,95.27,95.32,95.2,95.28,13584.0,72.3901,72.4281,72.3369,72.3977,13584.0
2017-07-26 10:25:00,95.26,95.28,95.1,95.16,83867.0,72.3825,72.3977,72.2609,72.3065,83867.0
2017-07-26 10:30:00,95.19,95.75,95.18,95.74,32580.0,72.3293,72.7548,72.3217,72.7472,32580.0
2017-07-26 10:35:00,95.69,95.71,95.43,95.48,56560.0,72.7092,72.7244,72.5117,72.5496,56560.0
2017-07-26 10:40:00,95.48,95.82,95.47,95.78,38004.0,72.5496,72.808,72.542,72.7776,38004.0
2017-07-26 10:45:00,95.77,95.9,95.55,95.57,16367.0,72.77,72.8688,72.6028,72.618,16367.0
2017-07-26 10:50:00,95.57,95.58,95.17,95.28,17412.0,72.618,72.6256,72.3141,72.3977,17412.0
2017-07-26 10:55:00,95.34,95.57,95.28,95.57,8968.0,72.4433,72.618,72.3977,72.618,8968.0
2017-07-26 11:00:00,95.65,95.66,95.44,95.62,9200.0,72.6788,72.6864,72.5193,72.656,9200.0
2017-07-26 11:05:00,95.62,95.65,95.4,95.53,22702.0,72.656,72.6788,72.4889,72.5876,22702.0
2017-07-26 11:10:00,95.51,95.64,95.49,95.61,18679.0,72.5724,72.6712,72.5572,72.6484,18679.0
2017-07-26 11:15:00,95.58,95.6,95.49,95.58,11130.0,72.6256,72.6408,72.5572,72.6256,11130.0
2017-07-26 11:20:00,95.58,95.62,95.51,95.52,20166.0,72.6256,72.656,72.5724,72.58,20166.0
2017-07-26 11:25:00,95.49,95.61,95.48,95.57,18989.0,72.5572,72.6484,72.5496,72.618,18989.0
2017-07-26 11:30:00,95.52,95.58,95.48,95.57,15616.0,72.58,72.6256,72.5496,72.618,15616.0
2017-07-26 11:35:00,95.55,95.75,95.51,95.75,19198.0,72.6028,72.7548,72.5724,72.7548,19198.0
2017-07-26 11:40:00,95.75,95.87,95.73,95.83,12023.0,72.7548,72.846,72.7396,72.8156,12023.0
2017-07-26 11:45:00,95.87,95.92,95.84,95.88,14360.0,72.846,72.884,72.8232,72.8536,14360.0
2017-07-26 11:50:00,95.86,95.97,95.85,95.87,20912.0,72.8384,72.922,72.8308,72.846,20912.0
2017-07-26 11:55:00,95.85,96.1,95.84,96.07,37331.0,72.8308,73.0207,72.8232,72.998,37331.0
2017-07-26 12:00:00,96.06,96.07,95.94,95.98,16565.0,72.9904,72.998,72.8992,72.9296,16565.0
2017-07-26 12:05:00,96.01,96.01,95.8,95.83,13970.0,72.9524,72.9524,72.7928,72.8156,13970.0
2017-07-26 12:10:00,95.81,95.81,95.61,95.69,13470.0,72.8004,72.8004,72.6484,72.7092,13470.0
2017-07-26 12:15:00,95.7,95.72,95.58,95.59,11101.0,72.7168,72.732,72.6256,72.6332,11101.0
2017-07-26 12:20:00,95.61,95.65,95.59,95.65,14121.0,72.6484,72.6788,72.6332,72.6788,14121.0
2017-07-26 12:25:00,95.65,95.74,95.62,95.63,22549.0,72.6788,72.7472,72.656,72.6636,22549.0
2017-07-26 12:30:00,95.64,95.65,95.59,95.62,25839.0,72.6712,72.6788,72.6332,72.656,25839.0
2017-07-26 12:35:00,95.64,95.64,95.52,95.53,18405.0,72.6712,72.6712,72.58,72.5876,18405.0
2017-07-26 12:40:00,95.54,95.59,95.5,95.58,53418.0,72.5952,72.6332,72.5648,72.6256,53418.0
2017-07-26 12:45:00,95.56,95.58,95.45,95.48,43371.0,72.6104,72.6256,72.5269,72.5496,43371.0
2017-07-26 12:50:00,95.48,95.51,95.44,95.46,42398.0,72.5496,72.5724,72.5193,72.5344,42398.0
2017-07-26 12:55:00,95.46,95.46,95.25,95.28,34275.0,72.5344,72.5344,72.3749,72.3977,34275.0
2017-07-26 13:00:00,95.26,95.28,95.16,95.18,34178.0,72.3825,72.3977,72.3065,72.3217,34178.0
2017-07-26 13:05:00,95.18,95.47,95.16,95.44,32116.0,72.3217,72.542,72.3065,72.5193,32116.0
2017-07-26 13:10:00,95.45,95.45,95.33,95.33,24085.0,72.5269,72.5269,72.4357,72.4357,24085.0
2017-07-26 13:15:00,95.35,95.39,95.33,95.36,13310.0,72.4509,72.4813,72.4357,72.4585,13310.0
2017-07-26 13:20:00,95.37,95.38,95.3,95.3,13211.0,72.4661,72.4737,72.4129,72.4129,13211.0
2017-07-26 13:25:00,95.31,95.32,95.04,95.04,22611.0,72.4205,72.4281,72.2153,72.2153,22611.0
2017-07-26 13:30:00,95.05,95.09,94.92,94.95,50206.0,72.2229,72.2533,72.1241,72.1469,50206.0
2017-07-26 13:35:00,94.93,95.06,94.93,95.03,20067.0,72.1317,72.2305,72.1317,72.2077,20067.0
2017-07-26 13:40:00,95.03,95.07,94.97,95.0,11205.0,72.2077,72.2381,72.1621,72.1849,11205.0
2017-07-26 13:45:00,94.98,95.02,94.89,94.92,20336.0,72.1697,72.2001,72.1013,72.1241,20336.0
2017-07-26 13:50:00,94.9,94.93,94.85,94.93,26289.0,72.1089,72.1317,72.0709,72.1317,26289.0
2017-07-26 13:55:00,94.93,95.0,94.9,94.96,15642.0,72.1317,72.1849,72.1089,72.1545,15642.0
2017-07-26 14:00:00,94.97,95.07,94.96,95.0,39357.0,72.1621,72.2381,72.1545,72.1849,39357.0
2017-07-26 14:05:00,95.01,95.27,94.98,95.26,20342.0,72.1925,72.3901,72.1697,72.3825,20342.0
2017-07-26 14:10:00,95.24,95.24,95.08,95.08,19989.0,72.3673,72.3673,72.2457,72.2457,19989.0
2017-07-26 14:15:00,95.07,95.14,95.05,95.11,21151.0,72.2381,72.2913,72.2229,72.2685,21151.0
2017-07-26 14:20:00,95.13,95.13,95.03,95.12,22990.0,72.2837,72.2837,72.2077,72.2761,22990.0
2017-07-26 14:25:00,95.1,95.24,95.09,95.22,18193.0,72.2609,72.3673,72.2533,72.3521,18193.0
2017-07-26 14:30:00,95.25,95.28,95.19,95.22,12979.0,72.3749,72.3977,72.3293,72.3521,12979.0
2017-07-26 14:35:00,95.2,95.24,95.12,95.22,9000.0,72.3369,72.3673,72.2761,72.3521,9000.0
2017-07-26 14:40:00,95.21,95.28,95.17,95.19,25396.0,72.3445,72.3977,72.3141,72.3293,25396.0
2017-07-26 14:45:00,95.18,95.18,95.08,95.12,9705.0,72.3217,72.3217,72.2457,72.2761,9705.0
2017-07-26 14:50:00,95.12,95.17,94.98,95.02,16407.0,72.2761,72.3141,72.1697,72.2001,16407.0
2017-07-26 14:55:00,95.02,95.06,94.97,94.97,15662.0,72.2001,72.2305,72.1621,72.1621,15662.0
2017-07-26 15:00:00,94.97,95.08,94.94,95.02,28119.0,72.1621,72.2457,72.1393,72.2001,28119.0
2017-07-26 15:05:00,95.04,95.1,94.98,95.1,31003.0,72.2153,72.2609,72.1697,72.2609,31003.0
2017-07-26 15:10:00,95.09,95.1,94.98,95.07,24443.0,72.2533,72.2609,72.1697,72.2381,24443.0
2017-07-26 15:15:00,95.08,95.1,94.96,94.96,32231.0,72.2457,72.2609,72.1545,72.1545,32231.0
2017-07-26 15:20:00,94.93,94.96,94.85,94.96,24519.0,72.1317,72.1545,72.0709,72.1545,24519.0
2017-07-26 15:25:00,94.96,94.96,94.82,94.91,18324.0,72.1545,72.1545,72.0482,72.1165,18324.0
2017-07-26 15:30:00,94.91,94.91,94.81,94.82,36444.0,72.1165,72.1165,72.0406,72.0482,36444.0
2017-07-26 15:35:00,94.83,94.92,94.82,94.92,42852.0,72.0557,72.1241,72.0482,72.1241,42852.0
2017-07-26 15:40:00,94.92,95.12,94.86,95.12,57817.0,72.1241,72.2761,72.0785,72.2761,57817.0
2017-07-26 15:45:00,95.1,95.1,94.77,94.77,78741.0,72.2609,72.2609,72.0102,72.0102,78741.0
2017-07-26 15:50:00,94.76,94.8,94.65,94.79,74790.0,72.0026,72.033,71.919,72.0254,74790.0
2017-07-26 15:55:00,94.79,94.8,94.71,94.76,172843.0,72.0254,72.033,71.9646,72.0026,172843.0
2017-07-27 09:30:00,94.62,94.75,94.46,94.61,38166.0,71.8962,71.995,71.7746,71.8886,38166.0
2017-07-27 09:35:00,94.6,94.64,94.42,94.55,16748.0,71.881,71.9114,71.7442,71.843,16748.0
2017-07-27 09:40:00,94.59,94.7,94.44,94.44,16590.0,71.8734,71.957,71.7594,71.7594,16590.0
2017-07-27 09:45:00,94.45,94.7,94.3,94.66,25993.0,71.767,71.957,71.653,71.9266,25993.0
2017-07-27 09:50:00,94.66,94.75,94.5,94.68,26254.0,71.9266,71.995,71.805,71.9418,26254.0
2017-07-27 09:55:00,94.68,94.86,94.57,94.73,27253.0,71.9418,72.0785,71.8582,71.9798,27253.0
2017-07-27 10:00:00,94.77,94.83,94.69,94.74,19678.0,72.0102,72.0557,71.9494,71.9874,19678.0
2017-07-27 10:05:00,94.74,95.0,94.71,94.91,43000.0,71.9874,72.1849,71.9646,72.1165,43000.0
2017-07-27 10:10:00,94.89,95.08,94.85,95.03,30948.0,72.1013,72.2457,72.0709,72.2077,30948.0
2017-07-27 10:15:00,95.03,95.15,94.96,95.03,40901.0,72.2077,72.2989,72.1545,72.2077,40901.0
2017-07-27 10:20:00,95.03,95.46,94.9,95.29,170653.0,72.2077,72.5344,72.1089,72.4053,170653.0
2017-07-27 10:25:00,95.29,95.42,94.98,95.42,127302.0,72.4053,72.5041,72.1697,72.5041,127302.0
2017-07-27 10:30:00,95.42,95.65,94.92,94.93,53163.0,72.5041,72.6788,72.1241,72.1317,53163.0
2017-07-27 10:35:00,94.92,95.06,94.87,94.9,16585.0,72.1241,72.2305,72.0861,72.1089,16585.0
2017-07-27 10:40:00,94.86,94.98,94.73,94.92,28361.0,72.0785,72.1697,71.9798,72.1241,28361.0
2017-07-27 10:45:00,94.94,94.95,94.72,94.9,17451.0,72.1393,72.1469,71.9722,72.1089,17451.0
2017-07-27 10:50:00,94.89,94.98,94.85,94.97,16463.0,72.1013,72.1697,72.0709,72.1621,16463.0
2017-07-27 10:55:00,94.98,95.11,94.94,95.1,11533.0,72.1697,72.2685,72.1393,72.2609,11533.0
2017-07-27 11:00:00,95.12,95.2,95.02,95.06,16573.0,72.2761,72.3369,72.2001,72.2305,16573.0
2017-07-27 11:05:00,95.05,95.24,95.01,95.2,13995.0,72.2229,72.3673,72.1925,72.3369,13995.0
2017-07-27 11:10:00,95.21,95.25,95.1,95.14,8896.0,72.3445,72.3749,72.2609,72.2913,8896.0
2017-07-27 11:15:00,95.14,95.15,95.01,95.03,8315.0,72.2913,72.2989,72.1925,72.2077,8315.0
2017-07-27 11:20:00,95.01,95.03,94.79,95.03,32161.0,72.1925,72.2077,72.0254,72.2077,32161.0
2017-07-27 11:25:00,95.03,95.16,94.98,95.1,13002.0,72.2077,72.3065,72.1697,72.2609,13002.0
2017-07-27 11:30:00,95.08,95.11,95.01,95.04,8555.0,72.2457,72.2685,72.1925,72.2153,8555.0
2017-07-27 11:35:00,95.02,95.07,94.91,95.04,22403.0,72.2001,72.2381,72.1165,72.2153,22403.0
2017-07-27 11:40:00,95.01,95.05,94.97,95.02,10817.0,72.1925,72.2229,72.1621,72.2001,10817.0
2017-07-27 11:45:00,95.06,95.1,94.91,94.95,9014.0,72.2305,72.2609,72.1165,72.1469,9014.0
2017-07-27 11:50:00,94.95,94.96,94.83,94.88,21541.0,72.1469,72.1545,72.0557,72.0937,21541.0
2017-07-27 11:55:00,94.9,95.06,94.9,94.98,9840.0,72.1089,72.2305,72.1089,72.1697,9840.0
2017-07-27 12:00:00,94.98,95.22,94.98,95.22,14836.0,72.1697,72.3521,72.1697,72.3521,14836.0
2017-07-27 12:05:00,95.17,95.3,95.1,95.26,27635.0,72.3141,72.4129,72.2609,72.3825,27635.0
2017-07-27 12:10:00,95.24,95.43,95.23,95.42,12397.0,72.3673,72.5117,72.3597,72.5041,12397.0
2017-07-27 12:15:00,95.44,95.54,95.3,95.48,59463.0,72.5193,72.5952,72.4129,72.5496,59463.0
2017-07-27 12:20:00,95.49,95.51,95.43,95.45,11633.0,72.5572,72.5724,72.5117,72.5269,11633.0
2017-07-27 12:25:00,95.45,95.52,95.41,95.52,11297.0,72.5269,72.58,72.4965,72.58,11297.0
2017-07-27 12:30:00,95.54,95.55,95.42,95.54,7706.0,72.5952,72.6028,72.5041,72.5952,7706.0
2017-07-27 12:35:00,95.55,95.58,95.41,95.44,18655.0,72.6028,72.6256,72.4965,72.5193,18655.0
2017-07-27 12:40:00,95.45,95.46,95.36,95.37,15424.0,72.5269,72.5344,72.4585,72.4661,15424.0
2017-07-27 12:45:00,95.37,95.39,95.26,95.3,8174.0,72.4661,72.4813,72.3825,72.4129,8174.0
2017-07-27 12:50:00,95.31,95.34,95.21,95.26,28486.0,72.4205,72.4433,72.3445,72.3825,28486.0
2017-07-27 12:55:00,95.22,95.28,95.17,95.28,10698.0,72.3521,72.3977,72.3141,72.3977,10698.0
2017-07-27 13:00:00,95.29,95.44,95.22,95.41,10324.0,72.4053,72.5193,72.3521,72.4965,10324.0
2017-07-27 13:05:00,95.43,95.67,95.43,95.63,36980.0,72.5117,72.694,72.5117,72.6636,36980.0
2017-07-27 13:10:00,95.62,95.63,95.48,95.61,28811.0,72.656,72.6636,72.5496,72.6484,28811.0
2017-07-27 13:15:00,95.59,95.67,95.54,95.57,24911.0,72.6332,72.694,72.5952,72.618,24911.0
2017-07-27 13:20:00,95.58,95.7,95.57,95.61,23877.0,72.6256,72.7168,72.618,72.6484,23877.0
2017-07-27 13:25:00,95.6,95.63,95.4,95.55,35279.0,72.6408,72.6636,72.4889,72.6028,35279.0
2017-07-27 13:30:00,95.55,95.6,95.39,95.4,20795.0,72.6028,72.6408,72.4813,72.4889,20795.0
2017-07-27 13:35:00,95.42,95.46,95.3,95.3,25879.0,72.5041,72.5344,72.4129,72.4129,25879.0
2017-07-27 13:40:00,95.32,95.46,95.21,95.33,20080.0,72.4281,72.5344,72.3445,72.4357,20080.0
2017-07-27 13:45:00,95.32,95.38,95.2,95.22,7738.0,72.4281,72.4737,72.3369,72.3521,7738.0
2017-07-27 13:50:00,95.24,95.45,95.24,95.3,18757.0,72.3673,72.5269,72.3673,72.4129,18757.0
2017-07-27 13:55:00,95.3,95.46,95.28,95.33,12004.0,72.4129,72.5344,72.3977,72.4357,12004.0
2017-07-27 14:00:00,95.34,95.5,95.26,95.44,17119.0,72.4433,72.5648,72.3825,72.5193,17119.0
2017-07-27 14:05:00,95.45,95.67,95.42,95.53,20809.0,72.5269,72.694,72.5041,72.5876,20809.0
2017-07-27 14:10:00,95.51,95.6,95.44,95.44,10451.0,72.5724,72.6408,72.5193,72.5193,10451.0
2017-07-27 14:15:00,95.42,95.62,95.41,95.62,12703.0,72.5041,72.656,72.4965,72.656,12703.0
2017-07-27 14:20:00,95.62,95.62,95.37,95.43,20517.0,72.656,72.656,72.4661,72.5117,20517.0
2017-07-27 14:25:00,95.38,95.52,95.36,95.51,9300.0,72.4737,72.58,72.4585,72.5724,9300.0
2017-07-27 14:30:00,95.5,95.59,95.33,95.34,12406.0,72.5648,72.6332,72.4357,72.4433,12406.0
2017-07-27 14:35:00,95.36,95.45,95.34,95.43,10429.0,72.4585,72.5269,72.4433,72.5117,10429.0
2017-07-27 14:40:00,95.42,95.42,95.29,95.32,9476.0,72.5041,72.5041,72.4053,72.4281,9476.0
2017-07-27 14:45:00,95.28,95.33,95.22,95.23,8710.0,72.3977,72.4357,72.3521,72.3597,8710.0
2017-07-27 14:50:00,95.23,95.31,95.2,95.27,11801.0,72.3597,72.4205,72.3369,72.3901,11801.0
2017-07-27 14:55:00,95.28,95.33,95.2,95.31,30836.0,72.3977,72.4357,72.3369,72.4205,30836.0
2017-07-27 15:00:00,95.29,95.31,95.21,95.22,7334.0,72.4053,72.4205,72.3445,72.3521,7334.0
2017-07-27 15:05:00,95.22,95.26,95.16,95.2,17363.0,72.3521,72.3825,72.3065,72.3369,17363.0
2017-07-27 15:10:00,95.19,95.43,95.18,95.39,27175.0,72.3293,72.5117,72.3217,72.4813,27175.0
2017-07-27 15:15:00,95.39,95.44,95.35,95.37,18849.0,72.4813,72.5193,72.4509,72.4661,18849.0
2017-07-27 15:20:00,95.38,95.62,95.38,95.55,36291.0,72.4737,72.656,72.4737,72.6028,36291.0
2017-07-27 15:25:00,95.56,95.7,95.54,95.66,26638.0,72.6104,72.7168,72.5952,72.6864,26638.0
2017-07-27 15:30:00,95.66,95.68,95.56,95.65,41686.0,72.6864,72.7016,72.6104,72.6788,41686.0
2017-07-27 15:35:00,95.64,95.82,95.64,95.78,34243.0,72.6712,72.808,72.6712,72.7776,34243.0
2017-07-27 15:40:00,95.79,95.79,95.61,95.76,46660.0,72.7852,72.7852,72.6484,72.7624,46660.0
2017-07-27 15:45:00,95.76,95.87,95.64,95.84,70132.0,72.7624,72.846,72.6712,72.8232,70132.0
2017-07-27 15:50:00,95.85,95.9,95.78,95.83,65349.0,72.8308,72.8688,72.7776,72.8156,65349.0
2017-07-27 15:55:00,95.83,95.99,95.82,95.96,153500.0,72.8156,72.9372,72.808,72.9144,153500.0
2017-07-28 09:30:00,96.01,96.2,95.9,96.07,30926.0,72.9524,73.0967,72.8688,72.998,30926.0
2017-07-28 09:35:00,96.06,96.41,96.06,96.3,26394.0,72.9904,73.2563,72.9904,73.1727,26394.0
2017-07-28 09:40:00,96.32,96.32,96.04,96.22,19831.0,73.1879,73.1879,72.9752,73.1119,19831.0
2017-07-28 09:45:00,96.22,96.33,95.99,96.28,25130.0,73.1119,73.1955,72.9372,73.1575,25130.0
2017-07-28 09:50:00,96.3,96.36,95.94,96.08,37100.0,73.1727,73.2183,72.8992,73.0056,37100.0
2017-07-28 09:55:00,96.11,96.24,96.04,96.23,18771.0,73.0283,73.1271,72.9752,73.1195,18771.0
2017-07-28 10:00:00,96.16,96.35,96.14,96.35,33315.0,73.0663,73.2107,73.0511,73.2107,33315.0
2017-07-28 10:05:00,96.36,96.6,96.33,96.49,46737.0,73.2183,73.4007,73.1955,73.3171,46737.0
2017-07-28 10:10:00,96.51,96.72,96.47,96.65,22219.0,73.3323,73.4919,73.3019,73.4387,22219.0
2017-07-28 10:15:00,96.68,96.82,96.62,96.74,29086.0,73.4615,73.5678,73.4159,73.507,29086.0
2017-07-28 10:20:00,96.74,96.89,96.71,96.73,42667.0,73.507,73.621,73.4843,73.4994,42667.0
2017-07-28 10:25:00,96.71,96.9,96.61,96.63,24889.0,73.4843,73.6286,73.4083,73.4235,24889.0
2017-07-28 10:30:00,96.66,96.79,96.5,96.53,21803.0,73.4463,73.545,73.3247,73.3475,21803.0
2017-07-28 10:35:00,96.55,96.61,96.39,96.39,15221.0,73.3627,73.4083,73.2411,73.2411,15221.0
2017-07-28 10:40:00,96.39,96.64,96.38,96.6,28016.0,73.2411,73.4311,73.2335,73.4007,28016.0
2017-07-28 10:45:00,96.57,96.58,96.41,96.48,11810.0,73.3779,73.3855,73.2563,73.3095,11810.0
2017-07-28 10:50:00,96.46,96.46,96.28,96.33,13234.0,73.2943,73.2943,73.1575,73.1955,13234.0
2017-07-28 10:55:00,96.37,96.38,96.19,96.26,28603.0,73.2259,73.2335,73.0891,73.1423,28603.0
2017-07-28 11:00:00,96.24,96.36,96.16,96.16,19138.0,73.1271,73.2183,73.0663,73.0663,19138.0
2017-07-28 11:05:00,96.15,96.21,95.88,95.88,28140.0,73.0587,73.1043,72.8536,72.8536,28140.0
2017-07-28 11:10:00,95.81,95.94,95.68,95.87,17016.0,72.8004,72.8992,72.7016,72.846,17016.0
2017-07-28 11:15:00,95.88,96.11,95.88,95.95,13746.0,72.8536,73.0283,72.8536,72.9068,13746.0
2017-07-28 11:20:00,95.92,96.02,95.87,95.87,16875.0,72.884,72.96,72.846,72.846,16875.0
2017-07-28 11:25:00,95.86,95.95,95.72,95.73,32193.0,72.8384,72.9068,72.732,72.7396,32193.0
2017-07-28 11:30:00,95.76,95.77,95.61,95.69,22125.0,72.7624,72.77,72.6484,72.7092,22125.0
2017-07-28 11:35:00,95.7,95.72,95.49,95.72,37884.0,72.7168,72.732,72.5572,72.732,37884.0
2017-07-28 11:40:00,95.71,95.82,95.57,95.8,16490.0,72.7244,72.808,72.618,72.7928,16490.0
2017-07-28 11:45:00,95.82,95.92,95.77,95.78,13428.0,72.808,72.884,72.77,72.7776,13428.0
2017-07-28 11:50:00,95.8,95.88,95.73,95.88,12107.0,72.7928,72.8536,72.7396,72.8536,12107.0
2017-07-28 11:55:00,95.88,95.89,95.72,95.81,19112.0,72.8536,72.8612,72.732,72.8004,19112.0
2017-07-28 12:00:00,95.83,95.88,95.74,95.79,20828.0,72.8156,72.8536,72.7472,72.7852,20828.0
2017-07-28 12:05:00,95.81,95.82,95.7,95.76,23458.0,72.8004,72.808,72.7168,72.7624,23458.0
2017-07-28 12:10:00,95.78,95.86,95.74,95.81,21627.0,72.7776,72.8384,72.7472,72.8004,21627.0
2017-07-28 12:15:00,95.8,95.83,95.66,95.78,27387.0,72.7928,72.8156,72.6864,72.7776,27387.0
2017-07-28 12:20:00,95.78,95.82,95.72,95.78,7800.0,72.7776,72.808,72.732,72.7776,7800.0
2017-07-28 12:25:00,95.76,95.82,95.68,95.68,22955.0,72.7624,72.808,72.7016,72.7016,22955.0
2017-07-28 12:30:00,95.68,95.71,95.59,95.68,11176.0,72.7016,72.7244,72.6332,72.7016,11176.0
2017-07-28 12:35:00,95.65,95.68,95.58,95.62,8441.0,72.6788,72.7016,72.6256,72.656,8441.0
2017-07-28 12:40:00,95.59,95.76,95.58,95.72,6800.0,72.6332,72.7624,72.6256,72.732,6800.0
2017-07-28 12:45:00,95.7,95.77,95.66,95.77,4748.0,72.7168,72.77,72.6864,72.77,4748.0
2017-07-28 12:50:00,95.73,95.74,95.55,95.59,10107.0,72.7396,72.7472,72.6028,72.6332,10107.0
2017-07-28 12:55:00,95.57,95.59,95.47,95.5,8341.0,72.618,72.6332,72.542,72.5648,8341.0
2017-07-28 13:00:00,95.48,95.5,95.4,95.5,6132.0,72.5496,72.5648,72.4889,72.5648,6132.0
2017-07-28 13:05:00,95.5,95.56,95.46,95.56,8849.0,72.5648,72.6104,72.5344,72.6104,8849.0
2017-07-28 13:10:00,95.59,95.62,95.47,95.48,85440.0,72.6332,72.656,72.542,72.5496,85440.0
2017-07-28 13:15:00,95.52,95.57,95.48,95.51,9351.0,72.58,72.618,72.5496,72.5724,9351.0
2017-07-28 13:20:00,95.49,95.54,95.45,95.51,16335.0,72.5572,72.5952,72.5269,72.5724,16335.0
2017-07-28 13:25:00,95.5,95.55,95.43,95.47,229612.0,72.5648,72.6028,72.5117,72.542,229612.0
2017-07-28 13:30:00,95.51,95.66,95.51,95.66,10201.0,72.5724,72.6864,72.5724,72.6864,10201.0
2017-07-28 13:35:00,95.64,95.68,95.53,95.56,11050.0,72.6712,72.7016,72.5876,72.6104,11050.0
2017-07-28 13:40:00,95.54,95.57,95.47,95.49,7404.0,72.5952,72.618,72.542,72.5572,7404.0
2017-07-28 13:45:00,95.47,95.48,95.36,95.4,8238.0,72.542,72.5496,72.4585,72.4889,8238.0
2017-07-28 13:50:00,95.42,95.46,95.34,95.37,14326.0,72.5041,72.5344,72.4433,72.4661,14326.0
2017-07-28 13:55:00,95.38,95.41,95.31,95.31,7643.0,72.4737,72.4965,72.4205,72.4205,7643.0
2017-07-28 14:00:00,95.33,95.33,95.11,95.13,21109.0,72.4357,72.4357,72.2685,72.2837,21109.0
2017-07-28 14:05:00,95.16,95.3,95.14,95.17,14681.0,72.3065,72.4129,72.2913,72.3141,14681.0
2017-07-28 14:10:00,95.17,95.21,95.13,95.21,9248.0,72.3141,72.3445,72.2837,72.3445,9248.0
2017-07-28 14:15:00,95.21,95.21,95.11,95.12,17107.0,72.3445,72.3445,72.2685,72.2761,17107.0
2017-07-28 14:20:00,95.13,95.18,95.05,95.14,10033.0,72.2837,72.3217,72.2229,72.2913,10033.0
2017-07-28 14:25:00,95.18,95.29,95.13,95.23,17623.0,72.3217,72.4053,72.2837,72.3597,17623.0
2017-07-28 14:30:00,95.23,95.26,95.13,95.2,36139.0,72.3597,72.3825,72.2837,72.3369,36139.0
2017-07-28 14:35:00,95.19,95.2,95.12,95.14,13125.0,72.3293,72.3369,72.2761,72.2913,13125.0
2017-07-28 14:40:00,95.13,95.15,95.03,95.1,13620.0,72.2837,72.2989,72.2077,72.2609,13620.0
2017-07-28 14:45:00,95.09,95.28,95.09,95.24,19144.0,72.2533,72.3977,72.2533,72.3673,19144.0
2017-07-28 14:50:00,95.26,95.32,95.22,95.25,32157.0,72.3825,72.4281,72.3521,72.3749,32157.0
2017-07-28 14:55:00,95.26,95.33,95.23,95.31,37782.0,72.3825,72.4357,72.3597,72.4205,37782.0
2017-07-28 15:00:00,95.32,95.32,95.24,95.29,19535.0,72.4281,72.4281,72.3673,72.4053,19535.0
2017-07-28 15:05:00,95.28,95.32,95.22,95.3,32762.0,72.3977,72.4281,72.3521,72.4129,32762.0
2017-07-28 15:10:00,95.31,95.37,95.28,95.31,39052.0,72.4205,72.4661,72.3977,72.4205,39052.0
2017-07-28 15:15:00,95.3,95.36,95.25,95.33,43927.0,72.4129,72.4585,72.3749,72.4357,43927.0
2017-07-28 15:20:00,95.32,95.37,95.19,95.37,21673.0,72.4281,72.4661,72.3293,72.4661,21673.0
2017-07-28 15:25:00,95.36,95.36,95.22,95.34,21947.0,72.4585,72.4585,72.3521,72.4433,21947.0
2017-07-28 15:30:00,95.34,95.4,95.31,95.32,16930.0,72.4433,72.4889,72.4205,72.4281,16930.0
2017-07-28 15:35:00,95.32,95.4,95.31,95.34,30027.0,72.4281,72.4889,72.4205,72.4433,30027.0
2017-07-28 15:40:00,95.36,95.46,95.32,95.46,33781.0,72.4585,72.5344,72.4281,72.5344,33781.0
2017-07-28 15:45:00,95.45,95.49,95.4,95.46,37137.0,72.5269,72.5572,72.4889,72.5344,37137.0
2017-07-28 15:50:00,95.5,95.5,95.39,95.44,42455.0,72.5648,72.5648,72.4813,72.5193,42455.0
2017-07-28 15:55:00,95.44,95.47,95.35,95.37,86836.0,72.5193,72.542,72.4509,72.4661,86836.0
2017-07-31 09:30:00,95.32,95.32,95.05,95.28,33388.0,72.4281,72.4281,72.2229,72.3977,33388.0
2017-07-31 09:35:00,95.23,95.26,94.91,95.09,24867.0,72.3597,72.3825,72.1165,72.2533,24867.0
2017-07-31 09:40:00,95.12,95.25,95.0,95.25,17897.0,72.2761,72.3749,72.1849,72.3749,17897.0
2017-07-31 09:45:00,95.25,95.29,95.03,95.22,19494.0,72.3749,72.4053,72.2077,72.3521,19494.0
2017-07-31 09:50:00,95.2,95.3,95.02,95.21,17320.0,72.3369,72.4129,72.2001,72.3445,17320.0
2017-07-31 09:55:00,95.2,95.26,95.13,95.21,13150.0,72.3369,72.3825,72.2837,72.3445,13150.0
2017-07-31 10:00:00,95.22,95.26,95.11,95.15,20018.0,72.3521,72.3825,72.2685,72.2989,20018.0
2017-07-31 10:05:00,95.16,95.51,95.15,95.51,15512.0,72.3065,72.5724,72.2989,72.5724,15512.0
2017-07-31 10:10:00,95.48,95.5,95.32,95.38,19267.0,72.5496,72.5648,72.4281,72.4737,19267.0
2017-07-31 10:15:00,95.41,95.51,95.34,95.44,15059.0,72.4965,72.5724,72.4433,72.5193,15059.0
2017-07-31 10:20:00,95.41,95.44,95.21,95.21,17695.0,72.4965,72.5193,72.3445,72.3445,17695.0
2017-07-31 10:25:00,95.23,95.28,95.17,95.23,15095.0,72.3597,72.3977,72.3141,72.3597,15095.0
2017-07-31 10:30:00,95.23,95.26,95.12,95.14,25629.0,72.3597,72.3825,72.2761,72.2913,25629.0
2017-07-31 10:35:00,95.15,95.3,95.12,95.29,19896.0,72.2989,72.4129,72.2761,72.4053,19896.0
2017-07-31 10:40:00,95.29,95.32,95.18,95.22,18027.0,72.4053,72.4281,72.3217,72.3521,18027.0
2017-07-31 10:45:00,95.22,95.22,95.02,95.06,16536.0,72.3521,72.3521,72.2001,72.2305,16536.0
2017-07-31 10:50:00,95.05,95.1,94.82,94.85,52725.0,72.2229,72.2609,72.0482,72.0709,52725.0
2017-07-31 10:55:00,94.85,95.02,94.77,95.02,36862.0,72.0709,72.2001,72.0102,72.2001,36862.0
2017-07-31 11:00:00,95.03,95.09,94.95,95.08,25492.0,72.2077,72.2533,72.1469,72.2457,25492.0
2017-07-31 11:05:00,95.06,95.06,94.94,95.03,20632.0,72.2305,72.2305,72.1393,72.2077,20632.0
2017-07-31 11:10:00,95.04,95.07,94.94,95.01,19251.0,72.2153,72.2381,72.1393,72.1925,19251.0
2017-07-31 11:15:00,95.01,95.06,94.97,95.04,12547.0,72.1925,72.2305,72.1621,72.2153,12547.0
2017-07-31 11:20:00,95.05,95.06,94.97,94.99,23578.0,72.2229,72.2305,72.1621,72.1773,23578.0
2017-07-31 11:25:00,95.0,95.01,94.9,94.99,15290.0,72.1849,72.1925,72.1089,72.1773,15290.0
2017-07-31 11:30:00,95.01,95.08,94.99,95.06,10171.0,72.1925,72.2457,72.1773,72.2305,10171.0
2017-07-31 11:35:00,95.07,95.23,95.07,95.21,16801.0,72.2381,72.3597,72.2381,72.3445,16801.0
2017-07-31 11:40:00,95.23,95.24,95.07,95.09,12291.0,72.3597,72.3673,72.2381,72.2533,12291.0
2017-07-31 11:45:00,95.09,95.15,95.06,95.13,14992.0,72.2533,72.2989,72.2305,72.2837,14992.0
2017-07-31 11:50:00,95.13,95.18,95.07,95.13,14391.0,72.2837,72.3217,72.2381,72.2837,14391.0
2017-07-31 11:55:00,95.13,95.18,95.08,95.13,27908.0,72.2837,72.3217,72.2457,72.2837,27908.0
2017-07-31 12:00:00,95.17,95.17,95.02,95.05,21402.0,72.3141,72.3141,72.2001,72.2229,21402.0
2017-07-31 12:05:00,95.06,95.1,95.0,95.01,20781.0,72.2305,72.2609,72.1849,72.1925,20781.0
2017-07-31 12:10:00,95.04,95.08,95.0,95.05,26755.0,72.2153,72.2457,72.1849,72.2229,26755.0
2017-07-31 12:15:00,95.05,95.1,95.03,95.04,18032.0,72.2229,72.2609,72.2077,72.2153,18032.0
2017-07-31 12:20:00,95.06,95.07,94.93,94.93,17563.0,72.2305,72.2381,72.1317,72.1317,17563.0
2017-07-31 12:25:00,94.93,94.99,94.93,94.98,14695.0,72.1317,72.1773,72.1317,72.1697,14695.0
2017-07-31 12:30:00,94.99,95.04,94.99,95.0,9920.0,72.1773,72.2153,72.1773,72.1849,9920.0
2017-07-31 12:35:00,95.0,95.08,94.98,95.06,18399.0,72.1849,72.2457,72.1697,72.2305,18399.0
2017-07-31 12:40:00,95.07,95.15,95.03,95.1,22256.0,72.2381,72.2989,72.2077,72.2609,22256.0
2017-07-31 12:45:00,95.11,95.13,95.05,95.1,12625.0,72.2685,72.2837,72.2229,72.2609,12625.0
2017-07-31 12:50:00,95.1,95.23,95.1,95.14,11026.0,72.2609,72.3597,72.2609,72.2913,11026.0
2017-07-31 12:55:00,95.16,95.23,95.14,95.18,7576.0,72.3065,72.3597,72.2913,72.3217,7576.0
2017-07-31 13:00:00,95.17,95.24,95.16,95.18,6401.0,72.3141,72.3673,72.3065,72.3217,6401.0
2017-07-31 13:05:00,95.18,95.22,95.18,95.18,11613.0,72.3217,72.3521,72.3217,72.3217,11613.0
2017-07-31 13:10:00,95.19,95.19,95.06,95.06,16591.0,72.3293,72.3293,72.2305,72.2305,16591.0
2017-07-31 13:15:00,95.06,95.13,95.03,95.13,21290.0,72.2305,72.2837,72.2077,72.2837,21290.0
2017-07-31 13:20:00,95.11,95.19,95.08,95.19,14365.0,72.2685,72.3293,72.2457,72.3293,14365.0
2017-07-31 13:25:00,95.2,95.2,95.11,95.13,13034.0,72.3369,72.3369,72.2685,72.2837,13034.0
2017-07-31 13:30:00,95.13,95.24,95.12,95.24,25204.0,72.2837,72.3673,72.2761,72.3673,25204.0
2017-07-31 13:35:00,95.23,95.39,95.23,95.36,18641.0,72.3597,72.4813,72.3597,72.4585,18641.0
2017-07-31 13:40:00,95.35,95.54,95.35,95.52,10685.0,72.4509,72.5952,72.4509,72.58,10685.0
2017-07-31 13:45:00,95.53,95.54,95.49,95.5,16161.0,72.5876,72.5952,72.5572,72.5648,16161.0
2017-07-31 13:50:00,95.49,95.53,95.41,95.44,13229.0,72.5572,72.5876,72.4965,72.5193,13229.0
2017-07-31 13:55:00,95.43,95.46,95.39,95.41,16092.0,72.5117,72.5344,72.4813,72.4965,16092.0
2017-07-31 14:00:00,95.41,95.46,95.29,95.45,28892.0,72.4965,72.5344,72.4053,72.5269,28892.0
2017-07-31 14:05:00,95.47,95.7,95.45,95.69,20429.0,72.542,72.7168,72.5269,72.7092,20429.0
2017-07-31 14:10:00,95.7,95.71,95.56,95.63,17933.0,72.7168,72.7244,72.6104,72.6636,17933.0
2017-07-31 14:15:00,95.63,95.63,95.53,95.54,18048.0,72.6636,72.6636,72.5876,72.5952,18048.0
2017-07-31 14:20:00,95.54,95.61,95.51,95.59,12547.0,72.5952,72.6484,72.5724,72.6332,12547.0
2017-07-31 14:25:00,95.59,95.9,95.58,95.86,31950.0,72.6332,72.8688,72.6256,72.8384,31950.0
2017-07-31 14:30:00,95.86,95.87,95.78,95.81,23022.0,72.8384,72.846,72.7776,72.8004,23022.0
2017-07-31 14:35:00,95.81,95.83,95.67,95.73,13875.0,72.8004,72.8156,72.694,72.7396,13875.0
2017-07-31 14:40:00,95.71,95.71,95.65,95.7,21559.0,72.7244,72.7244,72.6788,72.7168,21559.0
2017-07-31 14:45:00,95.69,95.77,95.69,95.7,15356.0,72.7092,72.77,72.7092,72.7168,15356.0
2017-07-31 14:50:00,95.72,95.78,95.7,95.72,15341.0,72.732,72.7776,72.7168,72.732,15341.0
2017-07-31 14:55:00,95.73,95.73,95.59,95.66,21398.0,72.7396,72.7396,72.6332,72.6864,21398.0
2017-07-31 15:00:00,95.66,95.68,95.47,95.47,26618.0,72.6864,72.7016,72.542,72.542,26618.0
2017-07-31 15:05:00,95.48,95.51,95.46,95.5,17677.0,72.5496,72.5724,72.5344,72.5648,17677.0
2017-07-31 15:10:00,95.5,95.61,95.49,95.58,19962.0,72.5648,72.6484,72.5572,72.6256,19962.0
2017-07-31 15:15:00,95.58,95.58,95.47,95.52,32563.0,72.6256,72.6256,72.542,72.58,32563.0
2017-07-31 15:20:00,95.52,95.54,95.48,95.5,30066.0,72.58,72.5952,72.5496,72.5648,30066.0
2017-07-31 15:25:00,95.5,95.52,95.44,95.45,30484.0,72.5648,72.58,72.5193,72.5269,30484.0
2017-07-31 15:30:00,95.45,95.48,95.36,95.47,44485.0,72.5269,72.5496,72.4585,72.542,44485.0
2017-07-31 15:35:00,95.46,95.57,95.46,95.55,33929.0,72.5344,72.618,72.5344,72.6028,33929.0
2017-07-31 15:40:00,95.54,95.67,95.53,95.63,51341.0,72.5952,72.694,72.5876,72.6636,51341.0
2017-07-31 15:45:00,95.62,95.65,95.46,95.48,86296.0,72.656,72.6788,72.5344,72.5496,86296.0
2017-07-31 15:50:00,95.48,95.55,95.44,95.47,74890.0,72.5496,72.6028,72.5193,72.542,74890.0
2017-07-31 15:55:00,95.48,95.49,95.14,95.19,291527.0,72.5496,72.5572,72.2913,72.3293,291527.0
2017-08-01 09:30:00,94.91,95.0,94.68,94.78,70128.0,72.1165,72.1849,71.9418,72.0178,70128.0
2017-08-01 09:35:00,94.8,94.92,94.67,94.9,32729.0,72.033,72.1241,71.9342,72.1089,32729.0
2017-08-01 09:40:00,94.9,94.93,94.61,94.69,24921.0,72.1089,72.1317,71.8886,71.9494,24921.0
2017-08-01 09:45:00,94.71,94.82,94.59,94.7,32575.0,71.9646,72.0482,71.8734,71.957,32575.0
2017-08-01 09:50:00,94.7,94.99,94.68,94.81,39648.0,71.957,72.1773,71.9418,72.0406,39648.0
2017-08-01 09:55:00,94.77,94.77,94.39,94.45,24857.0,72.0102,72.0102,71.7214,71.767,24857.0
2017-08-01 10:00:00,94.57,94.78,94.57,94.78,33326.0,71.8582,72.0178,71.8582,72.0178,33326.0
2017-08-01 10:05:00,94.79,94.89,94.7,94.76,17434.0,72.0254,72.1013,71.957,72.0026,17434.0
2017-08-01 10:10:00,94.77,94.94,94.76,94.78,14778.0,72.0102,72.1393,72.0026,72.0178,14778.0
2017-08-01 10:15:00,94.79,94.84,94.71,94.82,22470.0,72.0254,72.0633,71.9646,72.0482,22470.0
2017-08-01 10:20:00,94.83,95.28,94.81,95.27,32714.0,72.0557,72.3977,72.0406,72.3901,32714.0
2017-08-01 10:25:00,95.3,95.39,95.19,95.39,25996.0,72.4129,72.4813,72.3293,72.4813,25996.0
2017-08-01 10:30:00,95.42,95.58,95.41,95.45,34163.0,72.5041,72.6256,72.4965,72.5269,34163.0
2017-08-01 10:35:00,95.49,95.55,95.35,95.35,13523.0,72.5572,72.6028,72.4509,72.4509,13523.0
2017-08-01 10:40:00,95.35,95.54,95.34,95.52,16808.0,72.4509,72.5952,72.4433,72.58,16808.0
2017-08-01 10:45:00,95.51,95.53,95.35,95.48,27356.0,72.5724,72.5876,72.4509,72.5496,27356.0
2017-08-01 10:50:00,95.47,95.56,95.45,95.49,23060.0,72.542,72.6104,72.5269,72.5572,23060.0
2017-08-01 10:55:00,95.51,95.57,95.47,95.49,17700.0,72.5724,72.618,72.542,72.5572,17700.0
2017-08-01 11:00:00,95.49,95.58,95.44,95.56,23680.0,72.5572,72.6256,72.5193,72.6104,23680.0
2017-08-01 11:05:00,95.55,95.57,95.22,95.24,23156.0,72.6028,72.618,72.3521,72.3673,23156.0
2017-08-01 11:10:00,95.23,95.25,95.02,95.05,20693.0,72.3597,72.3749,72.2001,72.2229,20693.0
2017-08-01 11:15:00,95.04,95.06,94.75,94.84,21836.0,72.2153,72.2305,71.995,72.0633,21836.0
2017-08-01 11:20:00,94.83,94.83,94.58,94.6,25318.0,72.0557,72.0557,71.8658,71.881,25318.0
2017-08-01 11:25:00,94.58,94.73,94.44,94.59,46144.0,71.8658,71.9798,71.7594,71.8734,46144.0
2017-08-01 11:30:00,94.62,94.65,94.46,94.5,39909.0,71.8962,71.919,71.7746,71.805,39909.0
2017-08-01 11:35:00,94.48,94.6,94.38,94.54,41640.0,71.7898,71.881,71.7138,71.8354,41640.0
2017-08-01 11:40:00,94.53,94.58,94.41,94.42,41633.0,71.8278,71.8658,71.7366,71.7442,41633.0
2017-08-01 11:45:00,94.42,94.59,94.41,94.57,32561.0,71.7442,71.8734,71.7366,71.8582,32561.0
2017-08-01 11:50:00,94.57,94.82,94.56,94.8,41893.0,71.8582,72.0482,71.8506,72.033,41893.0
2017-08-01 11:55:00,94.8,94.96,94.79,94.79,26444.0,72.033,72.1545,72.0254,72.0254,26444.0
2017-08-01 12:00:00,94.78,94.8,94.73,94.76,22594.0,72.0178,72.033,71.9798,72.0026,22594.0
2017-08-01 12:05:00,94.76,94.79,94.71,94.73,18854.0,72.0026,72.0254,71.9646,71.9798,18854.0
2017-08-01 12:10:00,94.73,94.85,94.72,94.8,15500.0,71.9798,72.0709,71.9722,72.033,15500.0
2017-08-01 12:15:00,94.8,94.88,94.8,94.86,18277.0,72.033,72.0937,72.033,72.0785,18277.0
2017-08-01 12:20:00,94.85,94.88,94.67,94.72,40673.0,72.0709,72.0937,71.9342,71.9722,40673.0
2017-08-01 12:25:00,94.7,94.71,94.51,94.57,26537.0,71.957,71.9646,71.8126,71.8582,26537.0
2017-08-01 12:30:00,94.56,94.57,94.43,94.46,25090.0,71.8506,71.8582,71.7518,71.7746,25090.0
2017-08-01 12:35:00,94.45,94.5,94.4,94.45,39209.0,71.767,71.805,71.729,71.767,39209.0
2017-08-01 12:40:00,94.46,94.49,94.34,94.35,40918.0,71.7746,71.7974,71.6834,71.691,40918.0
2017-08-01 12:45:00,94.36,94.42,94.29,94.39,62974.0,71.6986,71.7442,71.6454,71.7214,62974.0
2017-08-01 12:50:00,94.41,94.41,94.3,94.37,26197.0,71.7366,71.7366,71.653,71.7062,26197.0
2017-08-01 12:55:00,94.39,94.57,94.31,94.57,21335.0,71.7214,71.8582,71.6606,71.8582,21335.0
2017-08-01 13:00:00,94.59,94.63,94.53,94.56,9792.0,71.8734,71.9038,71.8278,71.8506,9792.0
2017-08-01 13:05:00,94.59,94.62,94.52,94.57,13245.0,71.8734,71.8962,71.8202,71.8582,13245.0
2017-08-01 13:10:00,94.55,94.6,94.5,94.59,12123.0,71.843,71.881,71.805,71.8734,12123.0
2017-08-01 13:15:00,94.6,94.66,94.53,94.59,11687.0,71.881,71.9266,71.8278,71.8734,11687.0
2017-08-01 13:20:00,94.6,94.63,94.54,94.59,10065.0,71.881,71.9038,71.8354,71.8734,10065.0
2017-08-01 13:25:00,94.59,94.59,94.46,94.48,21430.0,71.8734,71.8734,71.7746,71.7898,21430.0
2017-08-01 13:30:00,94.47,94.5,94.4,94.45,17929.0,71.7822,71.805,71.729,71.767,17929.0
2017-08-01 13:35:00,94.44,94.51,94.38,94.48,24556.0,71.7594,71.8126,71.7138,71.7898,24556.0
2017-08-01 13:40:00,94.47,94.57,94.46,94.52,27482.0,71.7822,71.8582,71.7746,71.8202,27482.0
2017-08-01 13:45:00,94.56,94.59,94.49,94.59,10005.0,71.8506,71.8734,71.7974,71.8734,10005.0
2017-08-01 13:50:00,94.56,94.62,94.49,94.5,10242.0,71.8506,71.8962,71.7974,71.805,10242.0
2017-08-01 13:55:00,94.48,94.5,94.37,94.41,20409.0,71.7898,71.805,71.7062,71.7366,20409.0
2017-08-01 14:00:00,94.4,94.51,94.38,94.46,20142.0,71.729,71.8126,71.7138,71.7746,20142.0
2017-08-01 14:05:00,94.47,94.49,94.37,94.45,19702.0,71.7822,71.7974,71.7062,71.767,19702.0
2017-08-01 14:10:00,94.45,94.52,94.34,94.37,24931.0,71.767,71.8202,71.6834,71.7062,24931.0
2017-08-01 14:15:00,94.37,94.47,94.37,94.42,32268.0,71.7062,71.7822,71.7062,71.7442,32268.0
2017-08-01 14:20:00,94.44,94.46,94.38,94.45,35683.0,71.7594,71.7746,71.7138,71.767,35683.0
2017-08-01 14:25:00,94.47,94.54,94.41,94.45,41894.0,71.7822,71.8354,71.7366,71.767,41894.0
2017-08-01 14:30:00,94.44,94.52,94.41,94.49,39391.0,71.7594,71.8202,71.7366,71.7974,39391.0
2017-08-01 14:35:00,94.5,94.5,94.4,94.42,21080.0,71.805,71.805,71.729,71.7442,21080.0
2017-08-01 14:40:00,94.42,94.52,94.37,94.51,26243.0,71.7442,71.8202,71.7062,71.8126,26243.0
2017-08-01 14:45:00,94.52,94.7,94.51,94.7,49423.0,71.8202,71.957,71.8126,71.957,49423.0
2017-08-01 14:50:00,94.7,94.71,94.5,94.51,32763.0,71.957,71.9646,71.805,71.8126,32763.0
2017-08-01 14:55:00,94.52,94.52,94.44,94.49,45418.0,71.8202,71.8202,71.7594,71.7974,45418.0
2017-08-01 15:00:00,94.48,94.58,94.44,94.57,40188.0,71.7898,71.8658,71.7594,71.8582,40188.0
2017-08-01 15:05:00,94.57,94.6,94.52,94.57,23870.0,71.8582,71.881,71.8202,71.8582,23870.0
2017-08-01 15:10:00,94.58,94.58,94.55,94.56,40981.0,71.8658,71.8658,71.843,71.8506,40981.0
2017-08-01 15:15:00,94.56,94.57,94.48,94.48,40025.0,71.8506,71.8582,71.7898,71.7898,40025.0
2017-08-01 15:20:00,94.49,94.55,94.46,94.55,64127.0,71.7974,71.843,71.7746,71.843,64127.0
2017-08-01 15:25:00,94.55,94.56,94.52,94.52,37065.0,71.843,71.8506,71.8202,71.8202,37065.0
2017-08-01 15:30:00,94.52,94.52,94.43,94.48,81661.0,71.8202,71.8202,71.7518,71.7898,81661.0
2017-08-01 15:35:00,94.47,94.6,94.46,94.6,52731.0,71.7822,71.881,71.7746,71.881,52731.0
2017-08-01 15:40:00,94.6,94.6,94.48,94.48,62873.0,71.881,71.881,71.7898,71.7898,62873.0
2017-08-01 15:45:00,94.48,94.49,94.16,94.16,140404.0,71.7898,71.7974,71.5467,71.5467,140404.0
2017-08-01 15:50:00,94.15,94.29,94.05,94.2,183420.0,71.5391,71.6454,71.4631,71.577,183420.0
2017-08-01 15:55:00,94.2,94.45,94.18,94.38,267731.0,71.577,71.767,71.5619,71.7138,267731.0
2017-08-02 09:30:00,92.62,93.1,92.01,92.47,149642.0,70.3765,70.7412,69.913,70.2625,149642.0
2017-08-02 09:35:00,92.37,92.97,92.11,92.35,139648.0,70.1865,70.6424,69.989,70.1713,139648.0
2017-08-02 09:40:00,92.31,92.72,92.2,92.2,137125.0,70.1409,70.4525,70.0574,70.0574,137125.0
2017-08-02 09:45:00,92.18,92.25,91.54,91.54,120850.0,70.0422,70.0954,69.5559,69.5559,120850.0
2017-08-02 09:50:00,91.52,91.98,91.49,91.85,48094.0,69.5407,69.8902,69.5179,69.7914,48094.0
2017-08-02 09:55:00,91.92,91.99,91.35,91.37,71610.0,69.8446,69.8978,69.4115,69.4267,71610.0
2017-08-02 10:00:00,91.4,91.46,91.08,91.16,94844.0,69.4495,69.4951,69.2063,69.2671,94844.0
2017-08-02 10:05:00,91.14,91.39,90.9,91.15,96852.0,69.2519,69.4419,69.0696,69.2595,96852.0
2017-08-02 10:10:00,91.11,91.15,90.94,91.04,90174.0,69.2291,69.2595,69.1,69.176,90174.0
2017-08-02 10:15:00,91.04,91.04,90.43,90.77,93946.0,69.176,69.176,68.7124,68.9708,93946.0
2017-08-02 10:20:00,90.78,90.97,90.41,90.74,73940.0,68.9784,69.1228,68.6973,68.948,73940.0
2017-08-02 10:25:00,90.73,91.1,90.63,90.98,64381.0,68.9404,69.2215,68.8644,69.1304,64381.0
2017-08-02 10:30:00,91.07,91.22,90.44,90.47,121391.0,69.1987,69.3127,68.72,68.7428,121391.0
2017-08-02 10:35:00,90.52,90.61,89.85,90.24,136686.0,68.7808,68.8492,68.2717,68.5681,136686.0
2017-08-02 10:40:00,90.23,90.56,90.19,90.43,90038.0,68.5605,68.8112,68.5301,68.7124,90038.0
2017-08-02 10:45:00,90.4,90.58,90.33,90.57,68319.0,68.6897,68.8264,68.6365,68.8188,68319.0
2017-08-02 10:50:00,90.57,90.84,90.57,90.72,53184.0,68.8188,69.024,68.8188,68.9328,53184.0
2017-08-02 10:55:00,90.71,91.23,90.7,90.98,53932.0,68.9252,69.3203,68.9176,69.1304,53932.0
2017-08-02 11:00:00,90.97,91.86,90.96,91.82,84443.0,69.1228,69.799,69.1152,69.7686,84443.0
2017-08-02 11:05:00,91.82,92.55,91.71,92.51,64414.0,69.7686,70.3233,69.685,70.2929,64414.0
2017-08-02 11:10:00,92.5,92.55,92.25,92.41,41419.0,70.2853,70.3233,70.0954,70.2169,41419.0
2017-08-02 11:15:00,92.37,92.72,92.36,92.62,196257.0,70.1865,70.4525,70.1789,70.3765,196257.0
2017-08-02 11:20:00,92.64,92.88,92.34,92.4,80481.0,70.3917,70.5741,70.1637,70.2093,80481.0
2017-08-02 11:25:00,92.37,92.51,92.2,92.27,30065.0,70.1865,70.2929,70.0574,70.1106,30065.0
2017-08-02 11:30:00,92.32,92.5,92.04,92.49,55946.0,70.1485,70.2853,69.9358,70.2777,55946.0
2017-08-02 11:35:00,92.42,92.46,92.02,92.03,35918.0,70.2245,70.2549,69.9206,69.9282,35918.0
2017-08-02 11:40:00,92.04,92.29,92.04,92.29,14029.0,69.9358,70.1258,69.9358,70.1258,14029.0
2017-08-02 11:45:00,92.28,92.42,92.13,92.31,55043.0,70.1182,70.2245,70.0042,70.1409,55043.0
2017-08-02 11:50:00,92.3,92.36,92.17,92.23,14845.0,70.1334,70.1789,70.0346,70.0802,14845.0
2017-08-02 11:55:00,92.23,92.26,91.91,91.97,16292.0,70.0802,70.103,69.837,69.8826,16292.0
2017-08-02 12:00:00,91.98,92.01,91.89,91.96,48816.0,69.8902,69.913,69.8218,69.875,48816.0
2017-08-02 12:05:00,91.98,92.32,91.96,92.27,27160.0,69.8902,70.1485,69.875,70.1106,27160.0
2017-08-02 12:10:00,92.23,92.23,92.03,92.08,23626.0,70.0802,70.0802,69.9282,69.9662,23626.0
2017-08-02 12:15:00,92.06,92.09,91.94,91.96,45977.0,69.951,69.9738,69.8598,69.875,45977.0
2017-08-02 12:20:00,91.98,92.1,91.93,91.98,41562.0,69.8902,69.9814,69.8522,69.8902,41562.0
2017-08-02 12:25:00,91.97,91.98,91.76,91.76,11135.0,69.8826,69.8902,69.723,69.723,11135.0
2017-08-02 12:30:00,91.78,91.88,91.65,91.88,38486.0,69.7382,69.8142,69.6395,69.8142,38486.0
2017-08-02 12:35:00,91.85,92.05,91.85,91.96,66371.0,69.7914,69.9434,69.7914,69.875,66371.0
2017-08-02 12:40:00,91.96,92.07,91.91,92.04,14890.0,69.875,69.9586,69.837,69.9358,14890.0
2017-08-02 12:45:00,92.03,92.22,92.03,92.14,12767.0,69.9282,70.0726,69.9282,70.0118,12767.0
2017-08-02 12:50:00,92.17,92.38,92.15,92.36,7750.0,70.0346,70.1941,70.0194,70.1789,7750.0
2017-08-02 12:55:00,92.38,92.6,92.34,92.6,27243.0,70.1941,70.3613,70.1637,70.3613,27243.0
2017-08-02 13:00:00,92.62,92.85,92.62,92.84,49017.0,70.3765,70.5513,70.3765,70.5437,49017.0
2017-08-02 13:05:00,92.82,92.99,92.82,92.95,34561.0,70.5285,70.6576,70.5285,70.6272,34561.0
2017-08-02 13:10:00,92.96,93.09,92.93,93.07,11099.0,70.6348,70.7336,70.6121,70.7184,11099.0
2017-08-02 13:15:00,93.09,93.28,93.08,93.15,29776.0,70.7336,70.878,70.726,70.7792,29776.0
2017-08-02 13:20:00,93.18,93.24,93.03,93.03,24556.0,70.802,70.8476,70.688,70.688,24556.0
2017-08-02 13:25:00,93.03,93.12,92.95,92.95,21493.0,70.688,70.7564,70.6272,70.6272,21493.0
2017-08-02 13:30:00,92.94,93.0,92.75,92.78,18027.0,70.6196,70.6652,70.4753,70.4981,18027.0
2017-08-02 13:35:00,92.75,92.75,92.56,92.57,11379.0,70.4753,70.4753,70.3309,70.3385,11379.0
2017-08-02 13:40:00,92.6,92.62,92.53,92.53,23533.0,70.3613,70.3765,70.3081,70.3081,23533.0
2017-08-02 13:45:00,92.55,92.61,92.46,92.48,13684.0,70.3233,70.3689,70.2549,70.2701,13684.0
2017-08-02 13:50:00,92.47,92.53,92.43,92.5,15260.0,70.2625,70.3081,70.2321,70.2853,15260.0
2017-08-02 13:55:00,92.49,92.52,92.41,92.48,10479.0,70.2777,70.3005,70.2169,70.2701,10479.0
2017-08-02 14:00:00,92.48,92.48,92.32,92.32,16462.0,70.2701,70.2701,70.1485,70.1485,16462.0
2017-08-02 14:05:00,92.34,92.35,92.14,92.2,22921.0,70.1637,70.1713,70.0118,70.0574,22921.0
2017-08-02 14:10:00,92.19,92.36,92.15,92.36,14731.0,70.0498,70.1789,70.0194,70.1789,14731.0
2017-08-02 14:15:00,92.36,92.49,92.29,92.45,16999.0,70.1789,70.2777,70.1258,70.2473,16999.0
2017-08-02 14:20:00,92.47,92.52,92.45,92.48,26078.0,70.2625,70.3005,70.2473,70.2701,26078.0
2017-08-02 14:25:00,92.44,92.58,92.4,92.5,19839.0,70.2397,70.3461,70.2093,70.2853,19839.0
2017-08-02 14:30:00,92.51,92.68,92.47,92.67,31641.0,70.2929,70.4221,70.2625,70.4145,31641.0
2017-08-02 14:35:00,92.64,92.68,92.55,92.64,59038.0,70.3917,70.4221,70.3233,70.3917,59038.0
2017-08-02 14:40:00,92.66,92.82,92.64,92.76,74923.0,70.4069,70.5285,70.3917,70.4829,74923.0
2017-08-02 14:45:00,92.77,92.88,92.68,92.77,69840.0,70.4905,70.5741,70.4221,70.4905,69840.0
2017-08-02 14:50:00,92.76,92.89,92.59,92.61,30640.0,70.4829,70.5817,70.3537,70.3689,30640.0
2017-08-02 14:55:00,92.61,92.79,92.6,92.74,21467.0,70.3689,70.5057,70.3613,70.4677,21467.0
2017-08-02 15:00:00,92.75,92.75,92.54,92.57,23626.0,70.4753,70.4753,70.3157,70.3385,23626.0
2017-08-02 15:05:00,92.57,92.58,92.36,92.4,33875.0,70.3385,70.3461,70.1789,70.2093,33875.0
2017-08-02 15:10:00,92.39,92.39,92.29,92.31,26766.0,70.2017,70.2017,70.1258,70.1409,26766.0
2017-08-02 15:15:00,92.31,92.36,92.12,92.14,35652.0,70.1409,70.1789,69.9966,70.0118,35652.0
2017-08-02 15:20:00,92.12,92.17,92.02,92.15,126869.0,69.9966,70.0346,69.9206,70.0194,126869.0
2017-08-02 15:25:00,92.15,92.21,92.0,92.16,34801.0,70.0194,70.065,69.9054,70.027,34801.0
2017-08-02 15:30:00,92.16,92.44,92.15,92.4,103210.0,70.027,70.2397,70.0194,70.2093,103210.0
2017-08-02 15:35:00,92.4,92.45,92.32,92.33,63875.0,70.2093,70.2473,70.1485,70.1561,63875.0
2017-08-02 15:40:00,92.33,92.51,92.32,92.51,80668.0,70.1561,70.2929,70.1485,70.2929,80668.0
2017-08-02 15:45:00,92.51,92.52,92.24,92.25,109651.0,70.2929,70.3005,70.0878,70.0954,109651.0
2017-08-02 15:50:00,92.26,92.3,92.19,92.28,104396.0,70.103,70.1334,70.0498,70.1182,104396.0
2017-08-02 15:55:00,92.29,92.34,92.19,92.3,207153.0,70.1258,70.1637,70.0498,70.1334,207153.0
2017-08-03 09:30:00,92.39,92.49,91.81,92.09,65599.0,70.2017,70.2777,69.761,69.9738,65599.0
2017-08-03 09:35:00,92.11,92.5,92.1,92.16,30846.0,69.989,70.2853,69.9814,70.027,30846.0
2017-08-03 09:40:00,92.13,92.15,91.72,91.85,32533.0,70.0042,70.0194,69.6926,69.7914,32533.0
2017-08-03 09:45:00,91.83,91.96,91.66,91.75,39292.0,69.7762,69.875,69.6471,69.7154,39292.0
2017-08-03 09:50:00,91.77,91.83,91.61,91.7,36176.0,69.7306,69.7762,69.6091,69.6774,36176.0
2017-08-03 09:55:00,91.74,91.81,91.59,91.61,29327.0,69.7078,69.761,69.5939,69.6091,29327.0
2017-08-03 10:00:00,91.58,91.61,91.24,91.29,38396.0,69.5863,69.6091,69.3279,69.3659,38396.0
2017-08-03 10:05:00,91.31,91.31,91.01,91.09,37721.0,69.3811,69.3811,69.1532,69.2139,37721.0
2017-08-03 10:10:00,91.1,91.15,90.84,90.91,46201.0,69.2215,69.2595,69.024,69.0772,46201.0
2017-08-03 10:15:00,90.9,90.97,90.76,90.89,40237.0,69.0696,69.1228,68.9632,69.062,40237.0
2017-08-03 10:20:00,90.89,90.99,90.48,90.53,49977.0,69.062,69.138,68.7504,68.7884,49977.0
2017-08-03 10:25:00,90.54,90.63,90.28,90.31,36425.0,68.796,68.8644,68.5985,68.6213,36425.0
2017-08-03 10:30:00,90.27,90.49,90.25,90.38,41057.0,68.5909,68.758,68.5757,68.6745,41057.0
2017-08-03 10:35:00,90.38,90.52,90.2,90.22,122237.0,68.6745,68.7808,68.5377,68.5529,122237.0
2017-08-03 10:40:00,90.23,90.23,89.95,90.1,111307.0,68.5605,68.5605,68.3477,68.4617,111307.0
2017-08-03 10:45:00,90.1,90.29,90.08,90.09,63265.0,68.4617,68.6061,68.4465,68.4541,63265.0
2017-08-03 10:50:00,90.11,90.12,89.98,90.05,62118.0,68.4693,68.4769,68.3705,68.4237,62118.0
2017-08-03 10:55:00,90.04,90.15,90.0,90.09,81535.0,68.4161,68.4997,68.3857,68.4541,81535.0
2017-08-03 11:00:00,90.11,90.14,89.97,90.04,147717.0,68.4693,68.4921,68.3629,68.4161,147717.0
2017-08-03 11:05:00,90.05,90.31,90.0,90.22,57537.0,68.4237,68.6213,68.3857,68.5529,57537.0
2017-08-03 11:10:00,90.22,90.22,90.02,90.12,103070.0,68.5529,68.5529,68.4009,68.4769,103070.0
2017-08-03 11:15:00,90.1,90.39,90.05,90.29,34393.0,68.4617,68.6821,68.4237,68.6061,34393.0
2017-08-03 11:20:00,90.3,90.4,90.27,90.4,55411.0,68.6137,68.6897,68.5909,68.6897,55411.0
2017-08-03 11:25:00,90.37,90.41,90.29,90.36,72360.0,68.6669,68.6973,68.6061,68.6593,72360.0
2017-08-03 11:30:00,90.34,90.46,90.32,90.46,84945.0,68.6441,68.7352,68.6289,68.7352,84945.0
2017-08-03 11:35:00,90.45,90.56,90.38,90.54,43644.0,68.7276,68.8112,68.6745,68.796,43644.0
2017-08-03 11:40:00,90.52,90.53,90.29,90.29,40356.0,68.7808,68.7884,68.6061,68.6061,40356.0
2017-08-03 11:45:00,90.28,90.29,90.09,90.11,21596.0,68.5985,68.6061,68.4541,68.4693,21596.0
2017-08-03 11:50:00,90.08,90.1,89.74,89.76,32721.0,68.4465,68.4617,68.1882,68.2034,32721.0
2017-08-03 11:55:00,89.75,89.9,89.42,89.48,67724.0,68.1958,68.3097,67.945,67.9906,67724.0
2017-08-03 12:00:00,89.5,89.7,89.43,89.68,63535.0,68.0058,68.1578,67.9526,68.1426,63535.0
2017-08-03 12:05:00,89.67,89.8,89.58,89.78,39474.0,68.135,68.2337,68.0666,68.2186,39474.0
2017-08-03 12:10:00,89.75,89.78,89.55,89.56,61043.0,68.1958,68.2186,68.0438,68.0514,61043.0
2017-08-03 12:15:00,89.54,89.73,89.47,89.69,44736.0,68.0362,68.1806,67.983,68.1502,44736.0
2017-08-03 12:20:00,89.68,89.68,89.14,89.14,73133.0,68.1426,68.1426,67.7323,67.7323,73133.0
2017-08-03 12:25:00,89.15,89.22,89.02,89.09,37586.0,67.7399,67.793,67.6411,67.6943,37586.0
2017-08-03 12:30:00,89.07,89.17,88.93,89.13,116545.0,67.6791,67.755,67.5727,67.7247,116545.0
2017-08-03 12:35:00,89.13,89.25,89.12,89.16,77458.0,67.7247,67.8158,67.7171,67.7474,77458.0
2017-08-03 12:40:00,89.16,89.17,88.97,89.0,57996.0,67.7474,67.755,67.6031,67.6259,57996.0
2017-08-03 12:45:00,89.01,89.06,88.89,88.97,93356.0,67.6335,67.6715,67.5423,67.6031,93356.0
2017-08-03 12:50:00,88.96,89.11,88.9,89.07,79918.0,67.5955,67.7095,67.5499,67.6791,79918.0
2017-08-03 12:55:00,89.07,89.09,88.81,88.85,44955.0,67.6791,67.6943,67.4815,67.5119,44955.0
2017-08-03 13:00:00,88.87,89.31,88.87,89.25,112361.0,67.5271,67.8614,67.5271,67.8158,112361.0
2017-08-03 13:05:00,89.25,89.42,89.23,89.42,21956.0,67.8158,67.945,67.8006,67.945,21956.0
2017-08-03 13:10:00,89.42,89.49,89.38,89.45,72421.0,67.945,67.9982,67.9146,67.9678,72421.0
2017-08-03 13:15:00,89.45,89.46,89.33,89.38,110803.0,67.9678,67.9754,67.8766,67.9146,110803.0
2017-08-03 13:20:00,89.38,89.39,89.25,89.25,19596.0,67.9146,67.9222,67.8158,67.8158,19596.0
2017-08-03 13:25:00,89.26,89.32,89.25,89.29,14524.0,67.8234,67.869,67.8158,67.8462,14524.0
2017-08-03 13:30:00,89.3,89.32,89.17,89.29,26524.0,67.8538,67.869,67.755,67.8462,26524.0
2017-08-03 13:35:00,89.28,89.28,89.09,89.09,32608.0,67.8386,67.8386,67.6943,67.6943,32608.0
2017-08-03 13:40:00,89.1,89.11,88.83,88.84,34523.0,67.7019,67.7095,67.4967,67.5043,34523.0
2017-08-03 13:45:00,88.85,88.85,88.75,88.79,28910.0,67.5119,67.5119,67.4359,67.4663,28910.0
2017-08-03 13:50:00,88.78,88.79,88.49,88.59,86560.0,67.4587,67.4663,67.2384,67.3143,86560.0
2017-08-03 13:55:00,88.58,88.77,88.52,88.76,51986.0,67.3067,67.4511,67.2612,67.4435,51986.0
2017-08-03 14:00:00,88.75,88.78,88.59,88.67,26572.0,67.4359,67.4587,67.3143,67.3751,26572.0
2017-08-03 14:05:00,88.67,88.67,88.43,88.43,25446.0,67.3751,67.3751,67.1928,67.1928,25446.0
2017-08-03 14:10:00,88.42,88.53,88.3,88.51,48772.0,67.1852,67.2687,67.094,67.2536,48772.0
2017-08-03 14:15:00,88.53,88.53,88.42,88.48,31261.0,67.2687,67.2687,67.1852,67.2308,31261.0
2017-08-03 14:20:00,88.48,88.49,88.18,88.19,49908.0,67.2308,67.2384,67.0028,67.0104,49908.0
2017-08-03 14:25:00,88.18,88.24,88.11,88.18,65917.0,67.0028,67.0484,66.9496,67.0028,65917.0
2017-08-03 14:30:00,88.19,88.23,88.1,88.21,43528.0,67.0104,67.0408,66.942,67.0256,43528.0
2017-08-03 14:35:00,88.21,88.21,87.89,87.89,66325.0,67.0256,67.0256,66.7825,66.7825,66325.0
2017-08-03 14:40:00,87.87,88.04,87.76,87.97,101454.0,66.7673,66.8964,66.6837,66.8432,101454.0
2017-08-03 14:45:00,87.97,88.15,87.97,88.09,157697.0,66.8432,66.98,66.8432,66.9344,157697.0
2017-08-03 14:50:00,88.09,88.14,88.01,88.09,78721.0,66.9344,66.9724,66.8736,66.9344,78721.0
2017-08-03 14:55:00,88.09,88.21,88.09,88.18,59532.0,66.9344,67.0256,66.9344,67.0028,59532.0
2017-08-03 15:00:00,88.16,88.43,88.08,88.41,67445.0,66.9876,67.1928,66.9268,67.1776,67445.0
2017-08-03 15:05:00,88.41,88.77,88.35,88.76,197403.0,67.1776,67.4511,67.132,67.4435,197403.0
2017-08-03 15:10:00,88.77,88.98,88.7,88.93,78055.0,67.4511,67.6107,67.3979,67.5727,78055.0
2017-08-03 15:15:00,88.92,88.92,88.61,88.63,140633.0,67.5651,67.5651,67.3295,67.3447,140633.0
2017-08-03 15:20:00,88.61,88.65,88.56,88.6,49565.0,67.3295,67.3599,67.2915,67.3219,49565.0
2017-08-03 15:25:00,88.61,88.69,88.51,88.6,56049.0,67.3295,67.3903,67.2536,67.3219,56049.0
2017-08-03 15:30:00,88.6,88.82,88.56,88.7,55085.0,67.3219,67.4891,67.2915,67.3979,55085.0
2017-08-03 15:35:00,88.69,88.8,88.65,88.78,52612.0,67.3903,67.4739,67.3599,67.4587,52612.0
2017-08-03 15:40:00,88.77,88.78,88.58,88.61,77031.0,67.4511,67.4587,67.3067,67.3295,77031.0
2017-08-03 15:45:00,88.61,88.74,88.58,88.71,82500.0,67.3295,67.4283,67.3067,67.4055,82500.0
2017-08-03 15:50:00,88.7,88.88,88.63,88.88,139044.0,67.3979,67.5347,67.3447,67.5347,139044.0
2017-08-03 15:55:00,88.88,88.93,88.8,88.89,399664.0,67.5347,67.5727,67.4739,67.5423,399664.0
2017-08-04 09:30:00,88.82,89.05,88.56,88.6,56289.0,67.4891,67.6639,67.2915,67.3219,56289.0
2017-08-04 09:35:00,88.6,89.14,88.6,89.14,40616.0,67.3219,67.7323,67.3219,67.7323,40616.0
2017-08-04 09:40:00,89.13,89.29,89.05,89.09,27704.0,67.7247,67.8462,67.6639,67.6943,27704.0
2017-08-04 09:45:00,89.07,89.07,88.72,88.87,54225.0,67.6791,67.6791,67.4131,67.5271,54225.0
2017-08-04 09:50:00,88.85,89.06,88.82,88.91,67167.0,67.5119,67.6715,67.4891,67.5575,67167.0
2017-08-04 09:55:00,88.93,89.01,88.75,88.78,68835.0,67.5727,67.6335,67.4359,67.4587,68835.0
2017-08-04 10:00:00,88.78,88.89,88.65,88.8,64415.0,67.4587,67.5423,67.3599,67.4739,64415.0
2017-08-04 10:05:00,88.81,89.06,88.78,89.02,51501.0,67.4815,67.6715,67.4587,67.6411,51501.0
2017-08-04 10:10:00,89.0,89.04,88.79,88.82,64283.0,67.6259,67.6563,67.4663,67.4891,64283.0
2017-08-04 10:15:00,88.76,89.03,88.75,88.99,24405.0,67.4435,67.6487,67.4359,67.6183,24405.0
2017-08-04 10:20:00,89.0,89.22,88.97,89.21,16112.0,67.6259,67.793,67.6031,67.7854,16112.0
2017-08-04 10:25:00,89.21,89.36,89.18,89.3,30746.0,67.7854,67.8994,67.7626,67.8538,30746.0
2017-08-04 10:30:00,89.29,89.55,89.24,89.41,67498.0,67.8462,68.0438,67.8082,67.9374,67498.0
2017-08-04 10:35:00,89.44,89.44,89.28,89.35,88272.0,67.9602,67.9602,67.8386,67.8918,88272.0
2017-08-04 10:40:00,89.35,89.51,89.33,89.51,39323.0,67.8918,68.0134,67.8766,68.0134,39323.0
2017-08-04 10:45:00,89.52,89.68,89.48,89.66,48058.0,68.021,68.1426,67.9906,68.1274,48058.0
2017-08-04 10:50:00,89.66,89.67,89.44,89.59,53800.0,68.1274,68.135,67.9602,68.0742,53800.0
2017-08-04 10:55:00,89.58,89.91,89.56,89.89,44720.0,68.0666,68.3173,68.0514,68.3021,44720.0
2017-08-04 11:00:00,89.89,90.17,89.85,90.17,64197.0,68.3021,68.5149,68.2717,68.5149,64197.0
2017-08-04 11:05:00,90.17,90.53,90.16,90.5,96863.0,68.5149,68.7884,68.5073,68.7656,96863.0
2017-08-04 11:10:00,90.5,90.52,90.23,90.27,86590.0,68.7656,68.7808,68.5605,68.5909,86590.0
2017-08-04 11:15:00,90.27,90.4,90.2,90.24,49283.0,68.5909,68.6897,68.5377,68.5681,49283.0
2017-08-04 11:20:00,90.21,90.3,90.11,90.23,59166.0,68.5453,68.6137,68.4693,68.5605,59166.0
2017-08-04 11:25:00,90.22,90.55,90.22,90.51,43757.0,68.5529,68.8036,68.5529,68.7732,43757.0
2017-08-04 11:30:00,90.53,90.54,90.36,90.53,56465.0,68.7884,68.796,68.6593,68.7884,56465.0
2017-08-04 11:35:00,90.51,90.52,90.35,90.47,31088.0,68.7732,68.7808,68.6517,68.7428,31088.0
2017-08-04 11:40:00,90.5,90.62,90.49,90.62,31763.0,68.7656,68.8568,68.758,68.8568,31763.0
2017-08-04 11:45:00,90.62,90.7,90.54,90.57,61771.0,68.8568,68.9176,68.796,68.8188,61771.0
2017-08-04 11:50:00,90.57,90.62,90.42,90.55,24209.0,68.8188,68.8568,68.7048,68.8036,24209.0
2017-08-04 11:55:00,90.56,90.7,90.56,90.68,20887.0,68.8112,68.9176,68.8112,68.9024,20887.0
2017-08-04 12:00:00,90.7,90.86,90.68,90.68,27476.0,68.9176,69.0392,68.9024,68.9024,27476.0
2017-08-04 12:05:00,90.69,90.71,90.58,90.68,21398.0,68.91,68.9252,68.8264,68.9024,21398.0
2017-08-04 12:10:00,90.67,90.71,90.48,90.5,36164.0,68.8948,68.9252,68.7504,68.7656,36164.0
2017-08-04 12:15:00,90.5,90.76,90.49,90.76,34569.0,68.7656,68.9632,68.758,68.9632,34569.0
2017-08-04 12:20:00,90.75,91.01,90.75,91.01,35798.0,68.9556,69.1532,68.9556,69.1532,35798.0
2017-08-04 12:25:00,91.02,91.1,90.96,91.04,25156.0,69.1608,69.2215,69.1152,69.176,25156.0
2017-08-04 12:30:00,91.04,91.24,91.0,91.09,32157.0,69.176,69.3279,69.1456,69.2139,32157.0
2017-08-04 12:35:00,91.09,91.2,91.05,91.19,22657.0,69.2139,69.2975,69.1835,69.2899,22657.0
2017-08-04 12:40:00,91.2,91.22,91.01,91.05,20708.0,69.2975,69.3127,69.1532,69.1835,20708.0
2017-08-04 12:45:00,91.06,91.07,90.96,90.97,21207.0,69.1911,69.1987,69.1152,69.1228,21207.0
2017-08-04 12:50:00,90.94,90.99,90.89,90.94,35078.0,69.1,69.138,69.062,69.1,35078.0
2017-08-04 12:55:00,90.92,90.92,90.7,90.85,34996.0,69.0848,69.0848,68.9176,69.0316,34996.0
2017-08-04 13:00:00,90.81,90.81,90.65,90.72,12354.0,69.0012,69.0012,68.8796,68.9328,12354.0
2017-08-04 13:05:00,90.72,90.74,90.6,90.64,16009.0,68.9328,68.948,68.8416,68.872,16009.0
2017-08-04 13:10:00,90.63,90.63,90.48,90.55,12842.0,68.8644,68.8644,68.7504,68.8036,12842.0
2017-08-04 13:15:00,90.57,90.73,90.57,90.7,18345.0,68.8188,68.9404,68.8188,68.9176,18345.0
2017-08-04 13:20:00,90.69,90.75,90.6,90.6,9718.0,68.91,68.9556,68.8416,68.8416,9718.0
2017-08-04 13:25:00,90.59,90.6,90.48,90.54,18303.0,68.834,68.8416,68.7504,68.796,18303.0
2017-08-04 13:30:00,90.51,90.52,90.39,90.44,12009.0,68.7732,68.7808,68.6821,68.72,12009.0
2017-08-04 13:35:00,90.46,90.46,90.34,90.34,11766.0,68.7352,68.7352,68.6441,68.6441,11766.0
2017-08-04 13:40:00,90.34,90.37,90.29,90.35,24536.0,68.6441,68.6669,68.6061,68.6517,24536.0
2017-08-04 13:45:00,90.38,90.43,90.3,90.31,15565.0,68.6745,68.7124,68.6137,68.6213,15565.0
2017-08-04 13:50:00,90.31,90.35,90.29,90.31,12888.0,68.6213,68.6517,68.6061,68.6213,12888.0
2017-08-04 13:55:00,90.31,90.36,90.29,90.35,13328.0,68.6213,68.6593,68.6061,68.6517,13328.0
2017-08-04 14:00:00,90.32,90.33,90.19,90.19,13774.0,68.6289,68.6365,68.5301,68.5301,13774.0
2017-08-04 14:05:00,90.19,90.26,90.12,90.15,25555.0,68.5301,68.5833,68.4769,68.4997,25555.0
2017-08-04 14:10:00,90.15,90.22,90.13,90.22,23867.0,68.4997,68.5529,68.4845,68.5529,23867.0
2017-08-04 14:15:00,90.2,90.2,90.08,90.08,26011.0,68.5377,68.5377,68.4465,68.4465,26011.0
2017-08-04 14:20:00,90.1,90.21,90.1,90.14,25801.0,68.4617,68.5453,68.4617,68.4921,25801.0
2017-08-04 14:25:00,90.15,90.27,90.15,90.19,31953.0,68.4997,68.5909,68.4997,68.5301,31953.0
2017-08-04 14:30:00,90.21,90.28,90.17,90.18,30026.0,68.5453,68.5985,68.5149,68.5225,30026.0
2017-08-04 14:35:00,90.19,90.2,90.1,90.18,16381.0,68.5301,68.5377,68.4617,68.5225,16381.0
2017-08-04 14:40:00,90.19,90.2,90.08,90.08,26286.0,68.5301,68.5377,68.4465,68.4465,26286.0
2017-08-04 14:45:00,90.08,90.17,90.06,90.13,47993.0,68.4465,68.5149,68.4313,68.4845,47993.0
2017-08-04 14:50:00,90.13,90.34,90.11,90.33,46838.0,68.4845,68.6441,68.4693,68.6365,46838.0
2017-08-04 14:55:00,90.31,90.51,90.31,90.45,34170.0,68.6213,68.7732,68.6213,68.7276,34170.0
2017-08-04 15:00:00,90.43,90.54,90.4,90.52,17116.0,68.7124,68.796,68.6897,68.7808,17116.0
2017-08-04 15:05:00,90.53,90.53,90.43,90.5,26461.0,68.7884,68.7884,68.7124,68.7656,26461.0
2017-08-04 15:10:00,90.5,90.53,90.47,90.5,45839.0,68.7656,68.7884,68.7428,68.7656,45839.0
2017-08-04 15:15:00,90.5,90.71,90.5,90.66,18780.0,68.7656,68.9252,68.7656,68.8872,18780.0
2017-08-04 15:20:00,90.65,90.66,90.55,90.59,23253.0,68.8796,68.8872,68.8036,68.834,23253.0
2017-08-04 15:25:00,90.59,90.61,90.51,90.51,28445.0,68.834,68.8492,68.7732,68.7732,28445.0
2017-08-04 15:30:00,90.52,90.62,90.5,90.51,48741.0,68.7808,68.8568,68.7656,68.7732,48741.0
2017-08-04 15:35:00,90.52,90.54,90.45,90.47,75552.0,68.7808,68.796,68.7276,68.7428,75552.0
2017-08-04 15:40:00,90.47,90.52,90.35,90.43,69466.0,68.7428,68.7808,68.6517,68.7124,69466.0
2017-08-04 15:45:00,90.43,90.47,90.34,90.4,60297.0,68.7124,68.7428,68.6441,68.6897,60297.0
2017-08-04 15:50:00,90.4,90.53,90.38,90.49,76238.0,68.6897,68.7884,68.6745,68.758,76238.0
2017-08-04 15:55:00,90.49,90.53,90.43,90.45,162990.0,68.758,68.7884,68.7124,68.7276,162990.0
2017-08-07 09:30:00,89.89,89.89,89.54,89.73,32377.0,68.3021,68.3021,68.0362,68.1806,32377.0
2017-08-07 09:35:00,89.73,89.92,89.44,89.75,48973.0,68.1806,68.3249,67.9602,68.1958,48973.0
2017-08-07 09:40:00,89.73,89.85,89.67,89.8,24920.0,68.1806,68.2717,68.135,68.2337,24920.0
2017-08-07 09:45:00,89.8,90.0,89.68,89.97,17494.0,68.2337,68.3857,68.1426,68.3629,17494.0
2017-08-07 09:50:00,90.0,90.23,89.97,90.11,20200.0,68.3857,68.5605,68.3629,68.4693,20200.0
2017-08-07 09:55:00,90.11,90.12,89.82,89.88,32360.0,68.4693,68.4769,68.2489,68.2945,32360.0
2017-08-07 10:00:00,89.89,90.01,89.88,89.92,25463.0,68.3021,68.3933,68.2945,68.3249,25463.0
2017-08-07 10:05:00,89.92,90.06,89.86,90.01,27282.0,68.3249,68.4313,68.2793,68.3933,27282.0
2017-08-07 10:10:00,90.03,90.03,89.74,89.74,21582.0,68.4085,68.4085,68.1882,68.1882,21582.0
2017-08-07 10:15:00,89.76,89.81,89.7,89.74,35700.0,68.2034,68.2413,68.1578,68.1882,35700.0
2017-08-07 10:20:00,89.77,89.77,89.58,89.61,21122.0,68.211,68.211,68.0666,68.0894,21122.0
2017-08-07 10:25:00,89.59,89.59,89.47,89.56,16479.0,68.0742,68.0742,67.983,68.0514,16479.0
2017-08-07 10:30:00,89.56,89.61,89.42,89.43,53579.0,68.0514,68.0894,67.945,67.9526,53579.0
2017-08-07 10:35:00,89.43,89.47,89.34,89.39,21851.0,67.9526,67.983,67.8842,67.9222,21851.0
2017-08-07 10:40:00,89.38,89.38,88.86,88.92,31243.0,67.9146,67.9146,67.5195,67.5651,31243.0
2017-08-07 10:45:00,88.93,89.09,88.89,88.95,25985.0,67.5727,67.6943,67.5423,67.5879,25985.0
2017-08-07 10:50:00,88.9,89.06,88.85,89.0,25592.0,67.5499,67.6715,67.5119,67.6259,25592.0
2017-08-07 10:55:00,89.0,89.17,88.99,89.03,59788.0,67.6259,67.755,67.6183,67.6487,59788.0
2017-08-07 11:00:00,89.0,89.09,88.93,89.01,24524.0,67.6259,67.6943,67.5727,67.6335,24524.0
2017-08-07 11:05:00,89.0,89.1,88.97,89.08,62616.0,67.6259,67.7019,67.6031,67.6867,62616.0
2017-08-07 11:10:00,89.06,89.06,88.87,88.91,50747.0,67.6715,67.6715,67.5271,67.5575,50747.0
2017-08-07 11:15:00,88.9,89.1,88.88,89.1,22639.0,67.5499,67.7019,67.5347,67.7019,22639.0
2017-08-07 11:20:00,89.1,89.2,89.05,89.16,16962.0,67.7019,67.7778,67.6639,67.7474,16962.0
2017-08-07 11:25:00,89.15,89.27,89.04,89.19,19722.0,67.7399,67.831,67.6563,67.7702,19722.0
2017-08-07 11:30:00,89.21,89.25,89.18,89.22,22134.0,67.7854,67.8158,67.7626,67.793,22134.0
2017-08-07 11:35:00,89.22,89.36,89.2,89.34,18274.0,67.793,67.8994,67.7778,67.8842,18274.0
2017-08-07 11:40:00,89.35,89.44,89.32,89.37,11472.0,67.8918,67.9602,67.869,67.907,11472.0
2017-08-07 11:45:00,89.4,89.47,89.34,89.47,18587.0,67.9298,67.983,67.8842,67.983,18587.0
2017-08-07 11:50:00,89.47,89.66,89.45,89.64,21887.0,67.983,68.1274,67.9678,68.1122,21887.0
2017-08-07 11:55:00,89.66,89.69,89.61,89.65,8135.0,68.1274,68.1502,68.0894,68.1198,8135.0
2017-08-07 12:00:00,89.64,89.65,89.49,89.5,10701.0,68.1122,68.1198,67.9982,68.0058,10701.0
2017-08-07 12:05:00,89.49,89.71,89.49,89.67,18108.0,67.9982,68.1654,67.9982,68.135,18108.0
2017-08-07 12:10:00,89.65,89.65,89.52,89.52,16289.0,68.1198,68.1198,68.021,68.021,16289.0
2017-08-07 12:15:00,89.53,89.55,89.44,89.45,15753.0,68.0286,68.0438,67.9602,67.9678,15753.0
2017-08-07 12:20:00,89.45,89.45,89.31,89.43,19276.0,67.9678,67.9678,67.8614,67.9526,19276.0
2017-08-07 12:25:00,89.43,89.44,89.33,89.37,12483.0,67.9526,67.9602,67.8766,67.907,12483.0
2017-08-07 12:30:00,89.37,89.4,89.29,89.38,15296.0,67.907,67.9298,67.8462,67.9146,15296.0
2017-08-07 12:35:00,89.35,89.49,89.33,89.49,19700.0,67.8918,67.9982,67.8766,67.9982,19700.0
2017-08-07 12:40:00,89.46,89.46,89.36,89.44,10519.0,67.9754,67.9754,67.8994,67.9602,10519.0
2017-08-07 12:45:00,89.44,89.45,89.41,89.41,8827.0,67.9602,67.9678,67.9374,67.9374,8827.0
2017-08-07 12:50:00,89.4,89.47,89.4,89.44,14400.0,67.9298,67.983,67.9298,67.9602,14400.0
2017-08-07 12:55:00,89.45,89.55,89.4,89.45,13208.0,67.9678,68.0438,67.9298,67.9678,13208.0
2017-08-07 13:00:00,89.42,89.66,89.42,89.61,48108.0,67.945,68.1274,67.945,68.0894,48108.0
2017-08-07 13:05:00,89.6,89.7,89.6,89.65,10562.0,68.0818,68.1578,68.0818,68.1198,10562.0
2017-08-07 13:10:00,89.64,89.78,89.63,89.73,19334.0,68.1122,68.2186,68.1046,68.1806,19334.0
2017-08-07 13:15:00,89.71,89.93,89.69,89.87,20351.0,68.1654,68.3325,68.1502,68.2869,20351.0
2017-08-07 13:20:00,89.92,89.93,89.86,89.9,16163.0,68.3249,68.3325,68.2793,68.3097,16163.0
2017-08-07 13:25:00,89.88,89.94,89.86,89.94,34403.0,68.2945,68.3401,68.2793,68.3401,34403.0
2017-08-07 13:30:00,89.9,89.99,89.88,89.89,37142.0,68.3097,68.3781,68.2945,68.3021,37142.0
2017-08-07 13:35:00,89.88,89.91,89.87,89.89,16487.0,68.2945,68.3173,68.2869,68.3021,16487.0
2017-08-07 13:40:00,89.9,89.9,89.77,89.77,42501.0,68.3097,68.3097,68.211,68.211,42501.0
2017-08-07 13:45:00,89.77,89.77,89.58,89.6,39328.0,68.211,68.211,68.0666,68.0818,39328.0
2017-08-07 13:50:00,89.59,89.63,89.42,89.48,21379.0,68.0742,68.1046,67.945,67.9906,21379.0
2017-08-07 13:55:00,89.49,89.55,89.42,89.54,16571.0,67.9982,68.0438,67.945,68.0362,16571.0
2017-08-07 14:00:00,89.54,89.7,89.54,89.58,14985.0,68.0362,68.1578,68.0362,68.0666,14985.0
2017-08-07 14:05:00,89.56,89.61,89.49,89.56,14364.0,68.0514,68.0894,67.9982,68.0514,14364.0
2017-08-07 14:10:00,89.55,89.55,89.41,89.48,27599.0,68.0438,68.0438,67.9374,67.9906,27599.0
2017-08-07 14:15:00,89.49,89.57,89.47,89.47,8375.0,67.9982,68.059,67.983,67.983,8375.0
2017-08-07 14:20:00,89.45,89.64,89.43,89.6,24054.0,67.9678,68.1122,67.9526,68.0818,24054.0
2017-08-07 14:25:00,89.61,89.67,89.55,89.59,10919.0,68.0894,68.135,68.0438,68.0742,10919.0
2017-08-07 14:30:00,89.57,89.66,89.56,89.61,13178.0,68.059,68.1274,68.0514,68.0894,13178.0
2017-08-07 14:35:00,89.61,89.7,89.56,89.59,24380.0,68.0894,68.1578,68.0514,68.0742,24380.0
2017-08-07 14:40:00,89.58,89.65,89.55,89.58,26947.0,68.0666,68.1198,68.0438,68.0666,26947.0
2017-08-07 14:45:00,89.58,89.68,89.55,89.56,17565.0,68.0666,68.1426,68.0438,68.0514,17565.0
2017-08-07 14:50:00,89.55,89.61,89.55,89.58,15000.0,68.0438,68.0894,68.0438,68.0666,15000.0
2017-08-07 14:55:00,89.58,89.58,89.55,89.55,30783.0,68.0666,68.0666,68.0438,68.0438,30783.0
2017-08-07 15:00:00,89.55,89.64,89.55,89.6,26038.0,68.0438,68.1122,68.0438,68.0818,26038.0
2017-08-07 15:05:00,89.6,89.64,89.55,89.56,24265.0,68.0818,68.1122,68.0438,68.0514,24265.0
2017-08-07 15:10:00,89.56,89.64,89.54,89.63,28009.0,68.0514,68.1122,68.0362,68.1046,28009.0
2017-08-07 15:15:00,89.63,89.76,89.63,89.69,17685.0,68.1046,68.2034,68.1046,68.1502,17685.0
2017-08-07 15:20:00,89.68,89.68,89.54,89.55,19383.0,68.1426,68.1426,68.0362,68.0438,19383.0
2017-08-07 15:25:00,89.55,89.62,89.48,89.61,32336.0,68.0438,68.097,67.9906,68.0894,32336.0
2017-08-07 15:30:00,89.6,89.67,89.56,89.62,22381.0,68.0818,68.135,68.0514,68.097,22381.0
2017-08-07 15:35:00,89.62,89.64,89.54,89.62,47284.0,68.097,68.1122,68.0362,68.097,47284.0
2017-08-07 15:40:00,89.62,89.71,89.62,89.69,37630.0,68.097,68.1654,68.097,68.1502,37630.0
2017-08-07 15:45:00,89.7,89.92,89.69,89.78,84864.0,68.1578,68.3249,68.1502,68.2186,84864.0
2017-08-07 15:50:00,89.78,89.81,89.7,89.81,84520.0,68.2186,68.2413,68.1578,68.2413,84520.0
2017-08-07 15:55:00,89.81,89.83,89.69,89.71,164734.0,68.2413,68.2565,68.1502,68.1654,164734.0
2017-08-08 09:30:00,89.9,90.58,89.71,90.38,79569.0,68.3097,68.8264,68.1654,68.6745,79569.0
2017-08-08 09:35:00,90.37,91.09,90.27,91.09,68298.0,68.6669,69.2139,68.5909,69.2139,68298.0
2017-08-08 09:40:00,91.03,91.46,90.82,91.39,70779.0,69.1684,69.4951,69.0088,69.4419,70779.0
2017-08-08 09:45:00,91.37,91.43,90.89,91.03,40558.0,69.4267,69.4723,69.062,69.1684,40558.0
2017-08-08 09:50:00,90.98,91.11,90.85,90.94,29072.0,69.1304,69.2291,69.0316,69.1,29072.0
2017-08-08 09:55:00,90.92,90.99,90.85,90.85,27653.0,69.0848,69.138,69.0316,69.0316,27653.0
2017-08-08 10:00:00,90.85,90.98,90.67,90.86,64881.0,69.0316,69.1304,68.8948,69.0392,64881.0
2017-08-08 10:05:00,90.85,90.86,90.46,90.52,50651.0,69.0316,69.0392,68.7352,68.7808,50651.0
2017-08-08 10:10:00,90.52,90.86,90.48,90.81,34273.0,68.7808,69.0392,68.7504,69.0012,34273.0
2017-08-08 10:15:00,90.79,91.22,90.78,91.2,31190.0,68.986,69.3127,68.9784,69.2975,31190.0
2017-08-08 10:20:00,91.23,91.28,91.1,91.24,53190.0,69.3203,69.3583,69.2215,69.3279,53190.0
2017-08-08 10:25:00,91.23,91.76,91.23,91.63,55419.0,69.3203,69.723,69.3203,69.6243,55419.0
2017-08-08 10:30:00,91.62,91.62,91.1,91.16,42087.0,69.6167,69.6167,69.2215,69.2671,42087.0
2017-08-08 10:35:00,91.16,91.34,91.13,91.24,26392.0,69.2671,69.4039,69.2443,69.3279,26392.0
2017-08-08 10:40:00,91.22,91.45,91.2,91.45,113586.0,69.3127,69.4875,69.2975,69.4875,113586.0
2017-08-08 10:45:00,91.44,91.77,91.43,91.64,42884.0,69.4799,69.7306,69.4723,69.6319,42884.0
2017-08-08 10:50:00,91.62,91.79,91.52,91.79,42370.0,69.6167,69.7458,69.5407,69.7458,42370.0
2017-08-08 10:55:00,91.77,91.94,91.72,91.72,37733.0,69.7306,69.8598,69.6926,69.6926,37733.0
2017-08-08 11:00:00,91.72,92.08,91.72,92.08,25280.0,69.6926,69.9662,69.6926,69.9662,25280.0
2017-08-08 11:05:00,92.09,92.09,91.92,92.03,25436.0,69.9738,69.9738,69.8446,69.9282,25436.0
2017-08-08 11:10:00,92.02,92.16,91.97,92.04,25856.0,69.9206,70.027,69.8826,69.9358,25856.0
2017-08-08 11:15:00,92.04,92.26,91.95,92.26,17985.0,69.9358,70.103,69.8674,70.103,17985.0
2017-08-08 11:20:00,92.27,92.35,92.21,92.31,21010.0,70.1106,70.1713,70.065,70.1409,21010.0
2017-08-08 11:25:00,92.29,92.34,92.03,92.09,23514.0,70.1258,70.1637,69.9282,69.9738,23514.0
2017-08-08 11:30:00,92.06,92.1,91.94,92.04,22098.0,69.951,69.9814,69.8598,69.9358,22098.0
2017-08-08 11:35:00,92.05,92.05,91.86,91.88,16590.0,69.9434,69.9434,69.799,69.8142,16590.0
2017-08-08 11:40:00,91.85,91.94,91.7,91.8,28985.0,69.7914,69.8598,69.6774,69.7534,28985.0
2017-08-08 11:45:00,91.79,91.91,91.79,91.85,18826.0,69.7458,69.837,69.7458,69.7914,18826.0
2017-08-08 11:50:00,91.87,91.89,91.81,91.88,16345.0,69.8066,69.8218,69.761,69.8142,16345.0
2017-08-08 11:55:00,91.88,92.02,91.88,91.96,32152.0,69.8142,69.9206,69.8142,69.875,32152.0
2017-08-08 12:00:00,91.97,92.09,91.89,92.05,33607.0,69.8826,69.9738,69.8218,69.9434,33607.0
2017-08-08 12:05:00,92.03,92.05,91.92,92.03,20749.0,69.9282,69.9434,69.8446,69.9282,20749.0
2017-08-08 12:10:00,92.03,92.1,91.9,91.95,30893.0,69.9282,69.9814,69.8294,69.8674,30893.0
2017-08-08 12:15:00,91.94,92.03,91.89,91.92,21979.0,69.8598,69.9282,69.8218,69.8446,21979.0
2017-08-08 12:20:00,91.9,92.0,91.88,91.94,17096.0,69.8294,69.9054,69.8142,69.8598,17096.0
2017-08-08 12:25:00,91.95,92.06,91.9,92.0,21156.0,69.8674,69.951,69.8294,69.9054,21156.0
2017-08-08 12:30:00,91.98,92.05,91.86,91.86,15979.0,69.8902,69.9434,69.799,69.799,15979.0
2017-08-08 12:35:00,91.9,91.95,91.71,91.77,26018.0,69.8294,69.8674,69.685,69.7306,26018.0
2017-08-08 12:40:00,91.75,91.76,91.63,91.67,14783.0,69.7154,69.723,69.6243,69.6547,14783.0
2017-08-08 12:45:00,91.65,91.65,91.42,91.46,12232.0,69.6395,69.6395,69.4647,69.4951,12232.0
2017-08-08 12:50:00,91.49,91.61,91.45,91.48,17767.0,69.5179,69.6091,69.4875,69.5103,17767.0
2017-08-08 12:55:00,91.51,91.62,91.45,91.52,21836.0,69.5331,69.6167,69.4875,69.5407,21836.0
2017-08-08 13:00:00,91.51,91.62,91.39,91.39,43945.0,69.5331,69.6167,69.4419,69.4419,43945.0
2017-08-08 13:05:00,91.39,91.43,91.37,91.41,21206.0,69.4419,69.4723,69.4267,69.4571,21206.0
2017-08-08 13:10:00,91.42,91.73,91.4,91.7,33554.0,69.4647,69.7002,69.4495,69.6774,33554.0
2017-08-08 13:15:00,91.72,91.9,91.72,91.89,43087.0,69.6926,69.8294,69.6926,69.8218,43087.0
2017-08-08 13:20:00,91.89,91.91,91.7,91.7,15065.0,69.8218,69.837,69.6774,69.6774,15065.0
2017-08-08 13:25:00,91.68,91.71,91.59,91.63,13041.0,69.6622,69.685,69.5939,69.6243,13041.0
2017-08-08 13:30:00,91.59,91.69,91.49,91.69,13060.0,69.5939,69.6698,69.5179,69.6698,13060.0
2017-08-08 13:35:00,91.69,91.71,91.56,91.67,28370.0,69.6698,69.685,69.5711,69.6547,28370.0
2017-08-08 13:40:00,91.67,91.72,91.62,91.64,16302.0,69.6547,69.6926,69.6167,69.6319,16302.0
2017-08-08 13:45:00,91.63,91.66,91.57,91.65,54199.0,69.6243,69.6471,69.5787,69.6395,54199.0
2017-08-08 13:50:00,91.64,91.68,91.59,91.62,13115.0,69.6319,69.6622,69.5939,69.6167,13115.0
2017-08-08 13:55:00,91.61,91.64,91.58,91.58,11544.0,69.6091,69.6319,69.5863,69.5863,11544.0
2017-08-08 14:00:00,91.59,91.65,91.57,91.6,10150.0,69.5939,69.6395,69.5787,69.6015,10150.0
2017-08-08 14:05:00,91.6,91.61,91.52,91.59,19959.0,69.6015,69.6091,69.5407,69.5939,19959.0
2017-08-08 14:10:00,91.6,91.67,91.57,91.67,15419.0,69.6015,69.6547,69.5787,69.6547,15419.0
2017-08-08 14:15:00,91.65,91.82,91.65,91.79,22693.0,69.6395,69.7686,69.6395,69.7458,22693.0
2017-08-08 14:20:00,91.8,91.88,91.71,91.77,18467.0,69.7534,69.8142,69.685,69.7306,18467.0
2017-08-08 14:25:00,91.76,91.8,91.54,91.54,22936.0,69.723,69.7534,69.5559,69.5559,22936.0
2017-08-08 14:30:00,91.57,91.63,91.5,91.56,23306.0,69.5787,69.6243,69.5255,69.5711,23306.0
2017-08-08 14:35:00,91.56,91.57,91.46,91.5,21263.0,69.5711,69.5787,69.4951,69.5255,21263.0
2017-08-08 14:40:00,91.5,91.51,91.34,91.43,23021.0,69.5255,69.5331,69.4039,69.4723,23021.0
2017-08-08 14:45:00,91.43,91.47,91.38,91.44,18675.0,69.4723,69.5027,69.4343,69.4799,18675.0
2017-08-08 14:50:00,91.44,91.52,91.4,91.47,23168.0,69.4799,69.5407,69.4495,69.5027,23168.0
2017-08-08 14:55:00,91.46,91.47,91.29,91.33,21642.0,69.4951,69.5027,69.3659,69.3963,21642.0
2017-08-08 15:00:00,91.34,91.4,91.28,91.28,22154.0,69.4039,69.4495,69.3583,69.3583,22154.0
2017-08-08 15:05:00,91.27,91.42,91.25,91.42,23885.0,69.3507,69.4647,69.3355,69.4647,23885.0
2017-08-08 15:10:00,91.41,91.41,91.3,91.35,21939.0,69.4571,69.4571,69.3735,69.4115,21939.0
2017-08-08 15:15:00,91.34,91.35,91.05,91.11,33629.0,69.4039,69.4115,69.1835,69.2291,33629.0
2017-08-08 15:20:00,91.11,91.14,90.98,90.98,29137.0,69.2291,69.2519,69.1304,69.1304,29137.0
2017-08-08 15:25:00,90.96,91.08,90.95,91.07,32879.0,69.1152,69.2063,69.1076,69.1987,32879.0
2017-08-08 15:30:00,91.13,91.18,90.98,91.03,55881.0,69.2443,69.2823,69.1304,69.1684,55881.0
2017-08-08 15:35:00,91.03,91.04,90.83,91.01,45252.0,69.1684,69.176,69.0164,69.1532,45252.0
2017-08-08 15:40:00,91.02,91.26,91.02,91.21,61669.0,69.1608,69.3431,69.1608,69.3051,61669.0
2017-08-08 15:45:00,91.21,91.43,91.2,91.37,73453.0,69.3051,69.4723,69.2975,69.4267,73453.0
2017-08-08 15:50:00,91.38,91.38,91.12,91.24,89832.0,69.4343,69.4343,69.2367,69.3279,89832.0
2017-08-08 15:55:00,91.23,91.25,91.06,91.17,216390.0,69.3203,69.3355,69.1911,69.2747,216390.0
2017-08-09 09:30:00,91.52,92.24,91.52,92.23,35910.0,69.5407,70.0878,69.5407,70.0802,35910.0
2017-08-09 09:35:00,92.26,92.35,91.93,92.0,18603.0,70.103,70.1713,69.8522,69.9054,18603.0
2017-08-09 09:40:00,91.89,92.16,91.83,92.14,21141.0,69.8218,70.027,69.7762,70.0118,21141.0
2017-08-09 09:45:00,92.2,92.33,92.04,92.09,34427.0,70.0574,70.1561,69.9358,69.9738,34427.0
2017-08-09 09:50:00,92.08,92.26,92.04,92.12,28026.0,69.9662,70.103,69.9358,69.9966,28026.0
2017-08-09 09:55:00,92.06,92.15,91.9,92.08,26111.0,69.951,70.0194,69.8294,69.9662,26111.0
2017-08-09 10:00:00,92.08,92.09,91.83,91.9,26666.0,69.9662,69.9738,69.7762,69.8294,26666.0
2017-08-09 10:05:00,91.9,91.97,91.74,91.78,26217.0,69.8294,69.8826,69.7078,69.7382,26217.0
2017-08-09 10:10:00,91.79,91.96,91.79,91.88,24743.0,69.7458,69.875,69.7458,69.8142,24743.0
2017-08-09 10:15:00,91.86,92.05,91.83,91.99,30037.0,69.799,69.9434,69.7762,69.8978,30037.0
2017-08-09 10:20:00,91.99,92.05,91.82,91.82,35133.0,69.8978,69.9434,69.7686,69.7686,35133.0
2017-08-09 10:25:00,91.82,91.9,91.77,91.89,30325.0,69.7686,69.8294,69.7306,69.8218,30325.0
2017-08-09 10:30:00,91.87,92.0,91.67,91.95,26721.0,69.8066,69.9054,69.6547,69.8674,26721.0
2017-08-09 10:35:00,91.93,91.97,91.77,91.88,53259.0,69.8522,69.8826,69.7306,69.8142,53259.0
2017-08-09 10:40:00,91.87,91.89,91.5,91.57,39594.0,69.8066,69.8218,69.5255,69.5787,39594.0
2017-08-09 10:45:00,91.53,91.79,91.48,91.61,28311.0,69.5483,69.7458,69.5103,69.6091,28311.0
2017-08-09 10:50:00,91.62,91.7,91.59,91.65,42615.0,69.6167,69.6774,69.5939,69.6395,42615.0
2017-08-09 10:55:00,91.64,91.92,91.54,91.92,18532.0,69.6319,69.8446,69.5559,69.8446,18532.0
2017-08-09 11:00:00,91.92,91.96,91.78,91.87,14277.0,69.8446,69.875,69.7382,69.8066,14277.0
2017-08-09 11:05:00,91.9,91.9,91.75,91.77,11300.0,69.8294,69.8294,69.7154,69.7306,11300.0
2017-08-09 11:10:00,91.78,91.79,91.58,91.62,10354.0,69.7382,69.7458,69.5863,69.6167,10354.0
2017-08-09 11:15:00,91.58,91.61,91.47,91.5,32403.0,69.5863,69.6091,69.5027,69.5255,32403.0
2017-08-09 11:20:00,91.48,91.58,91.42,91.51,19525.0,69.5103,69.5863,69.4647,69.5331,19525.0
2017-08-09 11:25:00,91.52,91.65,91.49,91.61,33270.0,69.5407,69.6395,69.5179,69.6091,33270.0
2017-08-09 11:30:00,91.61,91.75,91.58,91.61,18488.0,69.6091,69.7154,69.5863,69.6091,18488.0
2017-08-09 11:35:00,91.62,91.66,91.56,91.65,24169.0,69.6167,69.6471,69.5711,69.6395,24169.0
2017-08-09 11:40:00,91.61,91.65,91.54,91.57,14417.0,69.6091,69.6395,69.5559,69.5787,14417.0
2017-08-09 11:45:00,91.54,91.58,91.39,91.41,8933.0,69.5559,69.5863,69.4419,69.4571,8933.0
2017-08-09 11:50:00,91.38,91.5,91.24,91.45,26266.0,69.4343,69.5255,69.3279,69.4875,26266.0
2017-08-09 11:55:00,91.43,91.65,91.43,91.51,13006.0,69.4723,69.6395,69.4723,69.5331,13006.0
2017-08-09 12:00:00,91.5,91.51,91.44,91.46,5751.0,69.5255,69.5331,69.4799,69.4951,5751.0
2017-08-09 12:05:00,91.46,91.57,91.44,91.47,12110.0,69.4951,69.5787,69.4799,69.5027,12110.0
2017-08-09 12:10:00,91.45,91.53,91.38,91.38,16058.0,69.4875,69.5483,69.4343,69.4343,16058.0
2017-08-09 12:15:00,91.39,91.5,91.36,91.43,15627.0,69.4419,69.5255,69.4191,69.4723,15627.0
2017-08-09 12:20:00,91.44,91.46,91.36,91.43,25345.0,69.4799,69.4951,69.4191,69.4723,25345.0
2017-08-09 12:25:00,91.44,91.52,91.43,91.46,9579.0,69.4799,69.5407,69.4723,69.4951,9579.0
2017-08-09 12:30:00,91.44,91.46,91.37,91.46,21927.0,69.4799,69.4951,69.4267,69.4951,21927.0
2017-08-09 12:35:00,91.47,91.57,91.43,91.56,12248.0,69.5027,69.5787,69.4723,69.5711,12248.0
2017-08-09 12:40:00,91.57,91.57,91.39,91.39,9599.0,69.5787,69.5787,69.4419,69.4419,9599.0
2017-08-09 12:45:00,91.39,91.42,91.22,91.24,61049.0,69.4419,69.4647,69.3127,69.3279,61049.0
2017-08-09 12:50:00,91.25,91.28,91.17,91.17,29775.0,69.3355,69.3583,69.2747,69.2747,29775.0
2017-08-09 12:55:00,91.18,91.2,91.12,91.18,12560.0,69.2823,69.2975,69.2367,69.2823,12560.0
2017-08-09 13:00:00,91.2,91.24,91.16,91.16,16558.0,69.2975,69.3279,69.2671,69.2671,16558.0
2017-08-09 13:05:00,91.16,91.27,91.16,91.24,18311.0,69.2671,69.3507,69.2671,69.3279,18311.0
2017-08-09 13:10:00,91.24,91.26,91.09,91.13,42445.0,69.3279,69.3431,69.2139,69.2443,42445.0
2017-08-09 13:15:00,91.12,91.12,90.97,90.97,11776.0,69.2367,69.2367,69.1228,69.1228,11776.0
2017-08-09 13:20:00,90.98,91.09,90.98,91.02,26944.0,69.1304,69.2139,69.1304,69.1608,26944.0
2017-08-09 13:25:00,91.02,91.07,90.98,91.07,38666.0,69.1608,69.1987,69.1304,69.1987,38666.0
2017-08-09 13:30:00,91.07,91.08,90.92,90.93,16104.0,69.1987,69.2063,69.0848,69.0924,16104.0
2017-08-09 13:35:00,90.94,91.06,90.93,91.04,35726.0,69.1,69.1911,69.0924,69.176,35726.0
2017-08-09 13:40:00,91.02,91.04,90.84,90.84,15029.0,69.1608,69.176,69.024,69.024,15029.0
2017-08-09 13:45:00,90.86,90.87,90.76,90.79,25750.0,69.0392,69.0468,68.9632,68.986,25750.0
2017-08-09 13:50:00,90.8,90.82,90.65,90.68,28336.0,68.9936,69.0088,68.8796,68.9024,28336.0
2017-08-09 13:55:00,90.7,90.79,90.67,90.75,27211.0,68.9176,68.986,68.8948,68.9556,27211.0
2017-08-09 14:00:00,90.77,90.78,90.66,90.71,38238.0,68.9708,68.9784,68.8872,68.9252,38238.0
2017-08-09 14:05:00,90.72,90.74,90.59,90.65,41356.0,68.9328,68.948,68.834,68.8796,41356.0
2017-08-09 14:10:00,90.65,90.81,90.64,90.8,39352.0,68.8796,69.0012,68.872,68.9936,39352.0
2017-08-09 14:15:00,90.8,90.8,90.71,90.71,29117.0,68.9936,68.9936,68.9252,68.9252,29117.0
2017-08-09 14:20:00,90.71,90.8,90.69,90.76,15737.0,68.9252,68.9936,68.91,68.9632,15737.0
2017-08-09 14:25:00,90.74,90.87,90.73,90.78,54876.0,68.948,69.0468,68.9404,68.9784,54876.0
2017-08-09 14:30:00,90.76,90.79,90.69,90.7,33881.0,68.9632,68.986,68.91,68.9176,33881.0
2017-08-09 14:35:00,90.71,90.76,90.6,90.61,18310.0,68.9252,68.9632,68.8416,68.8492,18310.0
2017-08-09 14:40:00,90.61,90.73,90.61,90.65,12174.0,68.8492,68.9404,68.8492,68.8796,12174.0
2017-08-09 14:45:00,90.65,90.73,90.63,90.72,15883.0,68.8796,68.9404,68.8644,68.9328,15883.0
2017-08-09 14:50:00,90.7,90.77,90.7,90.77,11926.0,68.9176,68.9708,68.9176,68.9708,11926.0
2017-08-09 14:55:00,90.76,90.77,90.69,90.7,35006.0,68.9632,68.9708,68.91,68.9176,35006.0
2017-08-09 15:00:00,90.71,90.78,90.68,90.7,22294.0,68.9252,68.9784,68.9024,68.9176,22294.0
2017-08-09 15:05:00,90.7,90.73,90.66,90.66,23374.0,68.9176,68.9404,68.8872,68.8872,23374.0
2017-08-09 15:10:00,90.67,90.75,90.67,90.69,21196.0,68.8948,68.9556,68.8948,68.91,21196.0
2017-08-09 15:15:00,90.69,90.72,90.59,90.59,62434.0,68.91,68.9328,68.834,68.834,62434.0
2017-08-09 15:20:00,90.61,90.64,90.52,90.52,63375.0,68.8492,68.872,68.7808,68.7808,63375.0
2017-08-09 15:25:00,90.51,90.55,90.4,90.51,47317.0,68.7732,68.8036,68.6897,68.7732,47317.0
2017-08-09 15:30:00,90.51,90.57,90.45,90.53,46294.0,68.7732,68.8188,68.7276,68.7884,46294.0
2017-08-09 15:35:00,90.52,90.54,90.42,90.45,62997.0,68.7808,68.796,68.7048,68.7276,62997.0
2017-08-09 15:40:00,90.44,90.5,90.27,90.3,57676.0,68.72,68.7656,68.5909,68.6137,57676.0
2017-08-09 15:45:00,90.31,90.45,90.3,90.38,63784.0,68.6213,68.7276,68.6137,68.6745,63784.0
2017-08-09 15:50:00,90.39,90.41,90.31,90.41,97130.0,68.6821,68.6973,68.6213,68.6973,97130.0
2017-08-09 15:55:00,90.4,90.45,90.31,90.34,193841.0,68.6897,68.7276,68.6213,68.6441,193841.0
2017-08-10 09:30:00,90.63,90.96,90.63,90.89,27788.0,68.8644,69.1152,68.8644,69.062,27788.0
2017-08-10 09:35:00,90.9,90.93,90.5,90.55,15770.0,69.0696,69.0924,68.7656,68.8036,15770.0
2017-08-10 09:40:00,90.52,90.55,90.29,90.35,32646.0,68.7808,68.8036,68.6061,68.6517,32646.0
2017-08-10 09:45:00,90.35,90.78,90.35,90.67,20775.0,68.6517,68.9784,68.6517,68.8948,20775.0
2017-08-10 09:50:00,90.66,90.81,90.62,90.81,14784.0,68.8872,69.0012,68.8568,69.0012,14784.0
2017-08-10 09:55:00,90.82,90.83,90.66,90.79,35251.0,69.0088,69.0164,68.8872,68.986,35251.0
2017-08-10 10:00:00,90.79,90.8,90.52,90.56,23725.0,68.986,68.9936,68.7808,68.8112,23725.0
2017-08-10 10:05:00,90.6,90.6,90.29,90.35,27275.0,68.8416,68.8416,68.6061,68.6517,27275.0
2017-08-10 10:10:00,90.32,90.32,90.14,90.16,20282.0,68.6289,68.6289,68.4921,68.5073,20282.0
2017-08-10 10:15:00,90.21,90.41,90.15,90.39,15868.0,68.5453,68.6973,68.4997,68.6821,15868.0
2017-08-10 10:20:00,90.38,90.55,90.34,90.39,16370.0,68.6745,68.8036,68.6441,68.6821,16370.0
2017-08-10 10:25:00,90.36,90.55,90.29,90.44,21067.0,68.6593,68.8036,68.6061,68.72,21067.0
2017-08-10 10:30:00,90.45,90.62,90.24,90.57,52582.0,68.7276,68.8568,68.5681,68.8188,52582.0
2017-08-10 10:35:00,90.55,90.62,90.48,90.56,16723.0,68.8036,68.8568,68.7504,68.8112,16723.0
2017-08-10 10:40:00,90.56,90.64,90.43,90.57,23669.0,68.8112,68.872,68.7124,68.8188,23669.0
2017-08-10 10:45:00,90.57,90.57,90.36,90.37,20796.0,68.8188,68.8188,68.6593,68.6669,20796.0
2017-08-10 10:50:00,90.35,90.47,90.32,90.4,22077.0,68.6517,68.7428,68.6289,68.6897,22077.0
2017-08-10 10:55:00,90.4,90.49,90.32,90.35,21419.0,68.6897,68.758,68.6289,68.6517,21419.0
2017-08-10 11:00:00,90.34,90.42,90.3,90.3,20140.0,68.6441,68.7048,68.6137,68.6137,20140.0
2017-08-10 11:05:00,90.32,90.37,90.28,90.34,37900.0,68.6289,68.6669,68.5985,68.6441,37900.0
2017-08-10 11:10:00,90.32,90.42,90.24,90.32,17937.0,68.6289,68.7048,68.5681,68.6289,17937.0
2017-08-10 11:15:00,90.28,90.3,90.06,90.09,16152.0,68.5985,68.6137,68.4313,68.4541,16152.0
2017-08-10 11:20:00,90.09,90.1,89.92,89.92,21083.0,68.4541,68.4617,68.3249,68.3249,21083.0
2017-08-10 11:25:00,89.97,90.14,89.97,90.14,11136.0,68.3629,68.4921,68.3629,68.4921,11136.0
2017-08-10 11:30:00,90.2,90.31,90.16,90.17,16360.0,68.5377,68.6213,68.5073,68.5149,16360.0
2017-08-10 11:35:00,90.18,90.27,90.1,90.19,13030.0,68.5225,68.5909,68.4617,68.5301,13030.0
2017-08-10 11:40:00,90.2,90.27,90.05,90.24,12094.0,68.5377,68.5909,68.4237,68.5681,12094.0
2017-08-10 11:45:00,90.23,90.35,90.15,90.25,10422.0,68.5605,68.6517,68.4997,68.5757,10422.0
2017-08-10 11:50:00,90.24,90.25,90.09,90.12,21503.0,68.5681,68.5757,68.4541,68.4769,21503.0
2017-08-10 11:55:00,90.11,90.16,90.03,90.04,20245.0,68.4693,68.5073,68.4085,68.4161,20245.0
2017-08-10 12:00:00,90.02,90.02,89.94,89.95,17273.0,68.4009,68.4009,68.3401,68.3477,17273.0
2017-08-10 12:05:00,89.95,90.0,89.86,89.94,20457.0,68.3477,68.3857,68.2793,68.3401,20457.0
2017-08-10 12:10:00,89.97,89.97,89.85,89.9,10327.0,68.3629,68.3629,68.2717,68.3097,10327.0
2017-08-10 12:15:00,89.9,90.01,89.79,89.86,12185.0,68.3097,68.3933,68.2261,68.2793,12185.0
2017-08-10 12:20:00,89.86,89.99,89.77,89.96,10768.0,68.2793,68.3781,68.211,68.3553,10768.0
2017-08-10 12:25:00,89.94,90.02,89.89,89.98,12447.0,68.3401,68.4009,68.3021,68.3705,12447.0
2017-08-10 12:30:00,90.0,90.09,89.99,90.03,10458.0,68.3857,68.4541,68.3781,68.4085,10458.0
2017-08-10 12:35:00,90.01,90.06,89.86,89.98,32141.0,68.3933,68.4313,68.2793,68.3705,32141.0
2017-08-10 12:40:00,89.97,89.97,89.72,89.72,12769.0,68.3629,68.3629,68.173,68.173,12769.0
2017-08-10 12:45:00,89.74,89.81,89.65,89.65,23104.0,68.1882,68.2413,68.1198,68.1198,23104.0
2017-08-10 12:50:00,89.66,89.68,89.51,89.54,21477.0,68.1274,68.1426,68.0134,68.0362,21477.0
2017-08-10 12:55:00,89.56,89.56,89.42,89.48,12050.0,68.0514,68.0514,67.945,67.9906,12050.0
2017-08-10 13:00:00,89.47,89.54,89.37,89.51,14412.0,67.983,68.0362,67.907,68.0134,14412.0
2017-08-10 13:05:00,89.48,89.51,89.41,89.43,12606.0,67.9906,68.0134,67.9374,67.9526,12606.0
2017-08-10 13:10:00,89.45,89.54,89.44,89.52,11811.0,67.9678,68.0362,67.9602,68.021,11811.0
2017-08-10 13:15:00,89.52,89.77,89.52,89.73,15440.0,68.021,68.211,68.021,68.1806,15440.0
2017-08-10 13:20:00,89.71,89.82,89.7,89.77,11417.0,68.1654,68.2489,68.1578,68.211,11417.0
2017-08-10 13:25:00,89.76,89.82,89.74,89.77,17198.0,68.2034,68.2489,68.1882,68.211,17198.0
2017-08-10 13:30:00,89.79,89.79,89.67,89.78,16760.0,68.2261,68.2261,68.135,68.2186,16760.0
2017-08-10 13:35:00,89.77,89.84,89.76,89.78,8326.0,68.211,68.2641,68.2034,68.2186,8326.0
2017-08-10 13:40:00,89.76,89.78,89.43,89.46,11181.0,68.2034,68.2186,67.9526,67.9754,11181.0
2017-08-10 13:45:00,89.44,89.45,89.32,89.35,11344.0,67.9602,67.9678,67.869,67.8918,11344.0
2017-08-10 13:50:00,89.33,89.47,89.33,89.47,16459.0,67.8766,67.983,67.8766,67.983,16459.0
2017-08-10 13:55:00,89.48,89.55,89.43,89.51,13939.0,67.9906,68.0438,67.9526,68.0134,13939.0
2017-08-10 14:00:00,89.5,89.59,89.49,89.59,13031.0,68.0058,68.0742,67.9982,68.0742,13031.0
2017-08-10 14:05:00,89.59,89.79,89.59,89.77,23968.0,68.0742,68.2261,68.0742,68.211,23968.0
2017-08-10 14:10:00,89.76,89.84,89.75,89.77,24333.0,68.2034,68.2641,68.1958,68.211,24333.0
2017-08-10 14:15:00,89.76,89.86,89.73,89.86,15866.0,68.2034,68.2793,68.1806,68.2793,15866.0
2017-08-10 14:20:00,89.86,89.93,89.76,89.76,35970.0,68.2793,68.3325,68.2034,68.2034,35970.0
2017-08-10 14:25:00,89.76,89.81,89.6,89.6,24001.0,68.2034,68.2413,68.0818,68.0818,24001.0
2017-08-10 14:30:00,89.63,89.75,89.59,89.67,38079.0,68.1046,68.1958,68.0742,68.135,38079.0
2017-08-10 14:35:00,89.67,89.73,89.43,89.43,24500.0,68.135,68.1806,67.9526,67.9526,24500.0
2017-08-10 14:40:00,89.42,89.56,89.42,89.51,12752.0,67.945,68.0514,67.945,68.0134,12752.0
2017-08-10 14:45:00,89.52,89.66,89.51,89.63,15321.0,68.021,68.1274,68.0134,68.1046,15321.0
2017-08-10 14:50:00,89.66,89.66,89.5,89.53,15182.0,68.1274,68.1274,68.0058,68.0286,15182.0
2017-08-10 14:55:00,89.55,89.55,89.41,89.47,18567.0,68.0438,68.0438,67.9374,67.983,18567.0
2017-08-10 15:00:00,89.44,89.57,89.38,89.39,29634.0,67.9602,68.059,67.9146,67.9222,29634.0
2017-08-10 15:05:00,89.38,89.38,89.28,89.34,23153.0,67.9146,67.9146,67.8386,67.8842,23153.0
2017-08-10 15:10:00,89.35,89.35,89.16,89.16,21971.0,67.8918,67.8918,67.7474,67.7474,21971.0
2017-08-10 15:15:00,89.14,89.19,89.05,89.14,32623.0,67.7323,67.7702,67.6639,67.7323,32623.0
2017-08-10 15:20:00,89.12,89.12,89.0,89.03,27910.0,67.7171,67.7171,67.6259,67.6487,27910.0
2017-08-10 15:25:00,89.03,89.05,88.9,89.0,23790.0,67.6487,67.6639,67.5499,67.6259,23790.0
2017-08-10 15:30:00,89.0,89.04,88.89,88.98,42878.0,67.6259,67.6563,67.5423,67.6107,42878.0
2017-08-10 15:35:00,88.99,89.08,88.95,88.97,48645.0,67.6183,67.6867,67.5879,67.6031,48645.0
2017-08-10 15:40:00,88.97,89.19,88.97,89.11,59903.0,67.6031,67.7702,67.6031,67.7095,59903.0
2017-08-10 15:45:00,89.09,89.12,88.92,88.92,99023.0,67.6943,67.7171,67.5651,67.5651,99023.0
2017-08-10 15:50:00,88.92,89.09,88.92,89.09,97231.0,67.5651,67.6943,67.5651,67.6943,97231.0
2017-08-10 15:55:00,89.08,89.24,89.07,89.16,264783.0,67.6867,67.8082,67.6791,67.7474,264783.0
2017-08-11 09:30:00,89.15,89.34,89.04,89.25,46467.0,67.7399,67.8842,67.6563,67.8158,46467.0
2017-08-11 09:35:00,89.27,89.54,88.98,89.12,13913.0,67.831,68.0362,67.6107,67.7171,13913.0
2017-08-11 09:40:00,89.14,89.28,88.93,89.27,19334.0,67.7323,67.8386,67.5727,67.831,19334.0
2017-08-11 09:45:00,89.31,89.45,89.26,89.34,17837.0,67.8614,67.9678,67.8234,67.8842,17837.0
2017-08-11 09:50:00,89.43,89.55,89.19,89.25,16462.0,67.9526,68.0438,67.7702,67.8158,16462.0
2017-08-11 09:55:00,89.22,89.25,89.06,89.15,15525.0,67.793,67.8158,67.6715,67.7399,15525.0
2017-08-11 10:00:00,89.15,89.18,88.95,88.99,20966.0,67.7399,67.7626,67.5879,67.6183,20966.0
2017-08-11 10:05:00,88.98,89.01,88.76,88.76,23572.0,67.6107,67.6335,67.4435,67.4435,23572.0
2017-08-11 10:10:00,88.76,88.98,88.74,88.92,73982.0,67.4435,67.6107,67.4283,67.5651,73982.0
2017-08-11 10:15:00,88.93,88.97,88.83,88.88,15980.0,67.5727,67.6031,67.4967,67.5347,15980.0
2017-08-11 10:20:00,88.88,89.0,88.86,88.94,16614.0,67.5347,67.6259,67.5195,67.5803,16614.0
2017-08-11 10:25:00,88.95,88.98,88.82,88.87,35036.0,67.5879,67.6107,67.4891,67.5271,35036.0
2017-08-11 10:30:00,88.89,88.91,88.69,88.75,78235.0,67.5423,67.5575,67.3903,67.4359,78235.0
2017-08-11 10:35:00,88.75,88.82,88.68,88.75,64442.0,67.4359,67.4891,67.3827,67.4359,64442.0
2017-08-11 10:40:00,88.76,88.78,88.56,88.56,38187.0,67.4435,67.4587,67.2915,67.2915,38187.0
2017-08-11 10:45:00,88.55,88.57,88.34,88.34,39828.0,67.2839,67.2991,67.1244,67.1244,39828.0
2017-08-11 10:50:00,88.33,88.35,88.16,88.16,36311.0,67.1168,67.132,66.9876,66.9876,36311.0
2017-08-11 10:55:00,88.19,88.35,88.14,88.33,41305.0,67.0104,67.132,66.9724,67.1168,41305.0
2017-08-11 11:00:00,88.31,88.46,88.3,88.41,79020.0,67.1016,67.2156,67.094,67.1776,79020.0
2017-08-11 11:05:00,88.39,88.45,88.2,88.27,45241.0,67.1624,67.208,67.018,67.0712,45241.0
2017-08-11 11:10:00,88.26,88.37,88.25,88.37,39862.0,67.0636,67.1472,67.056,67.1472,39862.0
2017-08-11 11:15:00,88.37,88.38,88.17,88.22,27922.0,67.1472,67.1548,66.9952,67.0332,27922.0
2017-08-11 11:20:00,88.2,88.3,88.18,88.3,17279.0,67.018,67.094,67.0028,67.094,17279.0
2017-08-11 11:25:00,88.31,88.34,88.18,88.24,49129.0,67.1016,67.1244,67.0028,67.0484,49129.0
2017-08-11 11:30:00,88.26,88.33,88.21,88.32,21914.0,67.0636,67.1168,67.0256,67.1092,21914.0
2017-08-11 11:35:00,88.33,88.33,88.0,88.0,26262.0,67.1168,67.1168,66.866,66.866,26262.0
2017-08-11 11:40:00,88.02,88.17,88.02,88.11,28244.0,66.8812,66.9952,66.8812,66.9496,28244.0
2017-08-11 11:45:00,88.11,88.17,88.07,88.14,27617.0,66.9496,66.9952,66.9192,66.9724,27617.0
2017-08-11 11:50:00,88.13,88.17,88.05,88.16,22492.0,66.9648,66.9952,66.904,66.9876,22492.0
2017-08-11 11:55:00,88.15,88.15,87.97,88.0,42536.0,66.98,66.98,66.8432,66.866,42536.0
2017-08-11 12:00:00,88.0,88.07,87.93,88.07,27249.0,66.866,66.9192,66.8128,66.9192,27249.0
2017-08-11 12:05:00,88.07,88.3,88.07,88.25,19200.0,66.9192,67.094,66.9192,67.056,19200.0
2017-08-11 12:10:00,88.26,88.29,88.16,88.17,4447.0,67.0636,67.0864,66.9876,66.9952,4447.0
2017-08-11 12:15:00,88.15,88.19,88.08,88.12,9282.0,66.98,67.0104,66.9268,66.9572,9282.0
2017-08-11 12:20:00,88.14,88.25,88.13,88.2,7326.0,66.9724,67.056,66.9648,67.018,7326.0
2017-08-11 12:25:00,88.17,88.25,88.16,88.25,7414.0,66.9952,67.056,66.9876,67.056,7414.0
2017-08-11 12:30:00,88.27,88.42,88.27,88.41,10670.0,67.0712,67.1852,67.0712,67.1776,10670.0
2017-08-11 12:35:00,88.39,88.4,88.33,88.39,6295.0,67.1624,67.17,67.1168,67.1624,6295.0
2017-08-11 12:40:00,88.41,88.45,88.33,88.43,11535.0,67.1776,67.208,67.1168,67.1928,11535.0
2017-08-11 12:45:00,88.42,88.47,88.33,88.35,7885.0,67.1852,67.2232,67.1168,67.132,7885.0
2017-08-11 12:50:00,88.35,88.4,88.32,88.33,5835.0,67.132,67.17,67.1092,67.1168,5835.0
2017-08-11 12:55:00,88.31,88.4,88.31,88.34,10266.0,67.1016,67.17,67.1016,67.1244,10266.0
2017-08-11 13:00:00,88.34,88.4,88.31,88.34,15174.0,67.1244,67.17,67.1016,67.1244,15174.0
2017-08-11 13:05:00,88.35,88.49,88.34,88.46,8255.0,67.132,67.2384,67.1244,67.2156,8255.0
2017-08-11 13:10:00,88.47,88.62,88.47,88.56,14703.0,67.2232,67.3371,67.2232,67.2915,14703.0
2017-08-11 13:15:00,88.57,88.75,88.57,88.72,22578.0,67.2991,67.4359,67.2991,67.4131,22578.0
2017-08-11 13:20:00,88.72,88.76,88.63,88.63,10999.0,67.4131,67.4435,67.3447,67.3447,10999.0
2017-08-11 13:25:00,88.62,88.72,88.6,88.62,5842.0,67.3371,67.4131,67.3219,67.3371,5842.0
2017-08-11 13:30:00,88.63,88.73,88.62,88.63,10022.0,67.3447,67.4207,67.3371,67.3447,10022.0
2017-08-11 13:35:00,88.61,88.63,88.53,88.53,5710.0,67.3295,67.3447,67.2687,67.2687,5710.0
2017-08-11 13:40:00,88.51,88.54,88.4,88.41,9985.0,67.2536,67.2763,67.17,67.1776,9985.0
2017-08-11 13:45:00,88.4,88.48,88.38,88.48,14123.0,67.17,67.2308,67.1548,67.2308,14123.0
2017-08-11 13:50:00,88.46,88.52,88.42,88.52,7464.0,67.2156,67.2612,67.1852,67.2612,7464.0
2017-08-11 13:55:00,88.51,88.53,88.44,88.5,9450.0,67.2536,67.2687,67.2004,67.246,9450.0
2017-08-11 14:00:00,88.5,88.58,88.47,88.55,8360.0,67.246,67.3067,67.2232,67.2839,8360.0
2017-08-11 14:05:00,88.58,88.66,88.55,88.65,6077.0,67.3067,67.3675,67.2839,67.3599,6077.0
2017-08-11 14:10:00,88.67,88.71,88.57,88.59,20947.0,67.3751,67.4055,67.2991,67.3143,20947.0
2017-08-11 14:15:00,88.59,88.69,88.58,88.64,14017.0,67.3143,67.3903,67.3067,67.3523,14017.0
2017-08-11 14:20:00,88.64,88.74,88.62,88.71,12265.0,67.3523,67.4283,67.3371,67.4055,12265.0
2017-08-11 14:25:00,88.67,88.72,88.62,88.67,25461.0,67.3751,67.4131,67.3371,67.3751,25461.0
2017-08-11 14:30:00,88.65,88.67,88.53,88.58,30824.0,67.3599,67.3751,67.2687,67.3067,30824.0
2017-08-11 14:35:00,88.58,88.58,88.46,88.57,20086.0,67.3067,67.3067,67.2156,67.2991,20086.0
2017-08-11 14:40:00,88.58,88.7,88.58,88.64,13187.0,67.3067,67.3979,67.3067,67.3523,13187.0
2017-08-11 14:45:00,88.66,88.71,88.64,88.68,10248.0,67.3675,67.4055,67.3523,67.3827,10248.0
2017-08-11 14:50:00,88.68,88.7,88.51,88.53,22137.0,67.3827,67.3979,67.2536,67.2687,22137.0
2017-08-11 14:55:00,88.54,88.56,88.43,88.45,13802.0,67.2763,67.2915,67.1928,67.208,13802.0
2017-08-11 15:00:00,88.45,88.62,88.45,88.61,19273.0,67.208,67.3371,67.208,67.3295,19273.0
2017-08-11 15:05:00,88.62,88.69,88.62,88.64,15933.0,67.3371,67.3903,67.3371,67.3523,15933.0
2017-08-11 15:10:00,88.66,88.73,88.63,88.66,15885.0,67.3675,67.4207,67.3447,67.3675,15885.0
2017-08-11 15:15:00,88.64,88.68,88.51,88.52,17470.0,67.3523,67.3827,67.2536,67.2612,17470.0
2017-08-11 15:20:00,88.5,88.65,88.46,88.65,22867.0,67.246,67.3599,67.2156,67.3599,22867.0
2017-08-11 15:25:00,88.66,88.68,88.52,88.57,16573.0,67.3675,67.3827,67.2612,67.2991,16573.0
2017-08-11 15:30:00,88.57,88.68,88.55,88.63,23115.0,67.2991,67.3827,67.2839,67.3447,23115.0
2017-08-11 15:35:00,88.64,88.71,88.59,88.71,33792.0,67.3523,67.4055,67.3143,67.4055,33792.0
2017-08-11 15:40:00,88.69,88.73,88.63,88.73,23429.0,67.3903,67.4207,67.3447,67.4207,23429.0
2017-08-11 15:45:00,88.73,88.77,88.64,88.64,40228.0,67.4207,67.4511,67.3523,67.3523,40228.0
2017-08-11 15:50:00,88.63,88.65,88.54,88.6,47068.0,67.3447,67.3599,67.2763,67.3219,47068.0
2017-08-11 15:55:00,88.6,88.6,88.48,88.53,136661.0,67.3219,67.3219,67.2308,67.2687,136661.0
2017-08-14 09:30:00,88.93,88.93,88.46,88.54,38707.0,67.5727,67.5727,67.2156,67.2763,38707.0
2017-08-14 09:35:00,88.47,88.58,88.33,88.52,20182.0,67.2232,67.3067,67.1168,67.2612,20182.0
2017-08-14 09:40:00,88.46,88.76,88.45,88.76,11034.0,67.2156,67.4435,67.208,67.4435,11034.0
2017-08-14 09:45:00,88.74,88.94,88.69,88.93,9511.0,67.4283,67.5803,67.3903,67.5727,9511.0
2017-08-14 09:50:00,88.89,88.9,88.72,88.72,7337.0,67.5423,67.5499,67.4131,67.4131,7337.0
2017-08-14 09:55:00,88.7,88.76,88.58,88.74,12150.0,67.3979,67.4435,67.3067,67.4283,12150.0
2017-08-14 10:00:00,88.71,88.75,88.61,88.63,8455.0,67.4055,67.4359,67.3295,67.3447,8455.0
2017-08-14 10:05:00,88.65,88.74,88.63,88.63,8920.0,67.3599,67.4283,67.3447,67.3447,8920.0
2017-08-14 10:10:00,88.66,88.7,88.64,88.65,3600.0,67.3675,67.3979,67.3523,67.3599,3600.0
2017-08-14 10:15:00,88.68,88.69,88.48,88.48,10400.0,67.3827,67.3903,67.2308,67.2308,10400.0
2017-08-14 10:20:00,88.48,88.53,88.43,88.47,15526.0,67.2308,67.2687,67.1928,67.2232,15526.0
2017-08-14 10:25:00,88.46,88.52,88.45,88.5,17020.0,67.2156,67.2612,67.208,67.246,17020.0
2017-08-14 10:30:00,88.5,88.83,88.49,88.8,12625.0,67.246,67.4967,67.2384,67.4739,12625.0
2017-08-14 10:35:00,88.81,88.86,88.71,88.76,10917.0,67.4815,67.5195,67.4055,67.4435,10917.0
2017-08-14 10:40:00,88.73,88.91,88.73,88.88,7149.0,67.4207,67.5575,67.4207,67.5347,7149.0
2017-08-14 10:45:00,88.87,88.95,88.84,88.93,13107.0,67.5271,67.5879,67.5043,67.5727,13107.0
2017-08-14 10:50:00,88.96,89.04,88.95,88.96,17254.0,67.5955,67.6563,67.5879,67.5955,17254.0
2017-08-14 10:55:00,88.94,88.95,88.81,88.87,14843.0,67.5803,67.5879,67.4815,67.5271,14843.0
2017-08-14 11:00:00,88.87,88.88,88.76,88.82,16337.0,67.5271,67.5347,67.4435,67.4891,16337.0
2017-08-14 11:05:00,88.81,88.84,88.7,88.7,15510.0,67.4815,67.5043,67.3979,67.3979,15510.0
2017-08-14 11:10:00,88.7,88.71,88.53,88.55,14790.0,67.3979,67.4055,67.2687,67.2839,14790.0
2017-08-14 11:15:00,88.54,88.6,88.5,88.58,15366.0,67.2763,67.3219,67.246,67.3067,15366.0
2017-08-14 11:20:00,88.56,88.68,88.55,88.59,14947.0,67.2915,67.3827,67.2839,67.3143,14947.0
2017-08-14 11:25:00,88.59,88.68,88.54,88.62,19945.0,67.3143,67.3827,67.2763,67.3371,19945.0
2017-08-14 11:30:00,88.63,88.69,88.56,88.57,10785.0,67.3447,67.3903,67.2915,67.2991,10785.0
2017-08-14 11:35:00,88.56,88.58,88.45,88.51,18006.0,67.2915,67.3067,67.208,67.2536,18006.0
2017-08-14 11:40:00,88.52,88.63,88.52,88.62,14131.0,67.2612,67.3447,67.2612,67.3371,14131.0
2017-08-14 11:45:00,88.63,88.83,88.61,88.82,13359.0,67.3447,67.4967,67.3295,67.4891,13359.0
2017-08-14 11:50:00,88.81,88.86,88.71,88.74,17784.0,67.4815,67.5195,67.4055,67.4283,17784.0
2017-08-14 11:55:00,88.73,88.77,88.67,88.67,12035.0,67.4207,67.4511,67.3751,67.3751,12035.0
2017-08-14 12:00:00,88.68,88.81,88.68,88.78,9342.0,67.3827,67.4815,67.3827,67.4587,9342.0
2017-08-14 12:05:00,88.79,88.84,88.77,88.8,10170.0,67.4663,67.5043,67.4511,67.4739,10170.0
2017-08-14 12:10:00,88.79,88.79,88.7,88.7,9012.0,67.4663,67.4663,67.3979,67.3979,9012.0
2017-08-14 12:15:00,88.71,88.74,88.69,88.73,12065.0,67.4055,67.4283,67.3903,67.4207,12065.0
2017-08-14 12:20:00,88.74,88.75,88.63,88.69,9936.0,67.4283,67.4359,67.3447,67.3903,9936.0
2017-08-14 12:25:00,88.68,88.74,88.57,88.57,21048.0,67.3827,67.4283,67.2991,67.2991,21048.0
2017-08-14 12:30:00,88.57,88.62,88.54,88.56,13283.0,67.2991,67.3371,67.2763,67.2915,13283.0
2017-08-14 12:35:00,88.58,88.6,88.53,88.59,8982.0,67.3067,67.3219,67.2687,67.3143,8982.0
2017-08-14 12:40:00,88.59,88.64,88.56,88.61,10622.0,67.3143,67.3523,67.2915,67.3295,10622.0
2017-08-14 12:45:00,88.61,88.61,88.51,88.53,14013.0,67.3295,67.3295,67.2536,67.2687,14013.0
2017-08-14 12:50:00,88.52,88.53,88.46,88.47,17960.0,67.2612,67.2687,67.2156,67.2232,17960.0
2017-08-14 12:55:00,88.47,88.47,88.33,88.47,29781.0,67.2232,67.2232,67.1168,67.2232,29781.0
2017-08-14 13:00:00,88.45,88.45,88.32,88.38,10648.0,67.208,67.208,67.1092,67.1548,10648.0
2017-08-14 13:05:00,88.38,88.42,88.26,88.26,12476.0,67.1548,67.1852,67.0636,67.0636,12476.0
2017-08-14 13:10:00,88.26,88.28,88.17,88.17,24321.0,67.0636,67.0788,66.9952,66.9952,24321.0
2017-08-14 13:15:00,88.18,88.23,88.17,88.19,9460.0,67.0028,67.0408,66.9952,67.0104,9460.0
2017-08-14 13:20:00,88.2,88.2,88.08,88.08,7483.0,67.018,67.018,66.9268,66.9268,7483.0
2017-08-14 13:25:00,88.07,88.23,88.06,88.23,13292.0,66.9192,67.0408,66.9116,67.0408,13292.0
2017-08-14 13:30:00,88.23,88.28,88.22,88.28,10780.0,67.0408,67.0788,67.0332,67.0788,10780.0
2017-08-14 13:35:00,88.27,88.38,88.27,88.32,13310.0,67.0712,67.1548,67.0712,67.1092,13310.0
2017-08-14 13:40:00,88.32,88.34,88.27,88.3,7956.0,67.1092,67.1244,67.0712,67.094,7956.0
2017-08-14 13:45:00,88.31,88.36,88.27,88.33,8584.0,67.1016,67.1396,67.0712,67.1168,8584.0
2017-08-14 13:50:00,88.33,88.42,88.33,88.42,7846.0,67.1168,67.1852,67.1168,67.1852,7846.0
2017-08-14 13:55:00,88.43,88.49,88.39,88.39,8414.0,67.1928,67.2384,67.1624,67.1624,8414.0
2017-08-14 14:00:00,88.42,88.42,88.35,88.38,9364.0,67.1852,67.1852,67.132,67.1548,9364.0
2017-08-14 14:05:00,88.36,88.44,88.35,88.38,11569.0,67.1396,67.2004,67.132,67.1548,11569.0
2017-08-14 14:10:00,88.38,88.39,88.25,88.26,13137.0,67.1548,67.1624,67.056,67.0636,13137.0
2017-08-14 14:15:00,88.25,88.31,88.21,88.25,14530.0,67.056,67.1016,67.0256,67.056,14530.0
2017-08-14 14:20:00,88.27,88.33,88.2,88.28,16726.0,67.0712,67.1168,67.018,67.0788,16726.0
2017-08-14 14:25:00,88.27,88.27,88.21,88.23,9414.0,67.0712,67.0712,67.0256,67.0408,9414.0
2017-08-14 14:30:00,88.21,88.23,88.2,88.22,10316.0,67.0256,67.0408,67.018,67.0332,10316.0
2017-08-14 14:35:00,88.2,88.21,88.14,88.14,14591.0,67.018,67.0256,66.9724,66.9724,14591.0
2017-08-14 14:40:00,88.13,88.23,88.13,88.2,13386.0,66.9648,67.0408,66.9648,67.018,13386.0
2017-08-14 14:45:00,88.18,88.19,88.07,88.07,10370.0,67.0028,67.0104,66.9192,66.9192,10370.0
2017-08-14 14:50:00,88.06,88.13,88.05,88.11,19485.0,66.9116,66.9648,66.904,66.9496,19485.0
2017-08-14 14:55:00,88.11,88.11,88.04,88.04,10972.0,66.9496,66.9496,66.8964,66.8964,10972.0
2017-08-14 15:00:00,88.07,88.1,88.02,88.05,11567.0,66.9192,66.942,66.8812,66.904,11567.0
2017-08-14 15:05:00,88.04,88.13,88.03,88.13,16465.0,66.8964,66.9648,66.8888,66.9648,16465.0
2017-08-14 15:10:00,88.13,88.19,88.08,88.16,16827.0,66.9648,67.0104,66.9268,66.9876,16827.0
2017-08-14 15:15:00,88.18,88.2,88.09,88.09,10256.0,67.0028,67.018,66.9344,66.9344,10256.0
2017-08-14 15:20:00,88.08,88.15,88.06,88.15,14459.0,66.9268,66.98,66.9116,66.98,14459.0
2017-08-14 15:25:00,88.15,88.26,88.13,88.26,17911.0,66.98,67.0636,66.9648,67.0636,17911.0
2017-08-14 15:30:00,88.26,88.26,88.18,88.22,25187.0,67.0636,67.0636,67.0028,67.0332,25187.0
2017-08-14 15:35:00,88.22,88.23,88.12,88.12,21414.0,67.0332,67.0408,66.9572,66.9572,21414.0
2017-08-14 15:40:00,88.11,88.11,87.88,87.89,57958.0,66.9496,66.9496,66.7749,66.7825,57958.0
2017-08-14 15:45:00,87.87,87.93,87.73,87.74,70915.0,66.7673,66.8128,66.6609,66.6685,70915.0
2017-08-14 15:50:00,87.75,87.91,87.73,87.87,53310.0,66.6761,66.7976,66.6609,66.7673,53310.0
2017-08-14 15:55:00,87.86,88.03,87.86,87.95,192199.0,66.7597,66.8888,66.7597,66.828,192199.0
2017-08-15 09:30:00,87.75,87.91,87.46,87.69,51651.0,66.6761,66.7976,66.4557,66.6305,51651.0
2017-08-15 09:35:00,87.71,87.87,87.62,87.65,18316.0,66.6457,66.7673,66.5773,66.6001,18316.0
2017-08-15 09:40:00,87.61,87.62,87.21,87.22,44540.0,66.5697,66.5773,66.2658,66.2734,44540.0
2017-08-15 09:45:00,87.21,87.3,87.09,87.2,17394.0,66.2658,66.3341,66.1746,66.2582,17394.0
2017-08-15 09:50:00,87.21,87.22,87.1,87.16,31996.0,66.2658,66.2734,66.1822,66.2278,31996.0
2017-08-15 09:55:00,87.15,87.29,87.11,87.17,26171.0,66.2202,66.3265,66.1898,66.2354,26171.0
2017-08-15 10:00:00,87.16,87.18,87.03,87.09,95767.0,66.2278,66.243,66.129,66.1746,95767.0
2017-08-15 10:05:00,87.08,87.1,86.63,86.7,104216.0,66.167,66.1822,65.8251,65.8782,104216.0
2017-08-15 10:10:00,86.69,86.77,86.5,86.52,102222.0,65.8706,65.9314,65.7263,65.7415,102222.0
2017-08-15 10:15:00,86.54,86.54,86.43,86.51,101884.0,65.7567,65.7567,65.6731,65.7339,101884.0
2017-08-15 10:20:00,86.5,86.55,86.33,86.34,65686.0,65.7263,65.7643,65.5971,65.6047,65686.0
2017-08-15 10:25:00,86.35,86.6,86.34,86.58,54619.0,65.6123,65.8023,65.6047,65.7871,54619.0
2017-08-15 10:30:00,86.57,86.69,86.54,86.56,52476.0,65.7795,65.8706,65.7567,65.7719,52476.0
2017-08-15 10:35:00,86.56,86.78,86.56,86.66,45304.0,65.7719,65.939,65.7719,65.8478,45304.0
2017-08-15 10:40:00,86.67,86.67,86.51,86.51,39479.0,65.8554,65.8554,65.7339,65.7339,39479.0
2017-08-15 10:45:00,86.51,86.6,86.29,86.29,38880.0,65.7339,65.8023,65.5667,65.5667,38880.0
2017-08-15 10:50:00,86.27,86.45,86.25,86.45,38200.0,65.5515,65.6883,65.5363,65.6883,38200.0
2017-08-15 10:55:00,86.45,86.55,86.39,86.4,45783.0,65.6883,65.7643,65.6427,65.6503,45783.0
2017-08-15 11:00:00,86.39,86.92,86.36,86.87,61068.0,65.6427,66.0454,65.6199,66.0074,61068.0
2017-08-15 11:05:00,86.88,86.91,86.78,86.82,38006.0,66.015,66.0378,65.939,65.9694,38006.0
2017-08-15 11:10:00,86.82,86.82,86.69,86.81,27556.0,65.9694,65.9694,65.8706,65.9618,27556.0
2017-08-15 11:15:00,86.81,86.81,86.66,86.67,19127.0,65.9618,65.9618,65.8478,65.8554,19127.0
2017-08-15 11:20:00,86.65,86.8,86.62,86.71,35188.0,65.8402,65.9542,65.8175,65.8858,35188.0
2017-08-15 11:25:00,86.73,86.93,86.71,86.78,28723.0,65.901,66.053,65.8858,65.939,28723.0
2017-08-15 11:30:00,86.76,86.76,86.57,86.59,16758.0,65.9238,65.9238,65.7795,65.7947,16758.0
2017-08-15 11:35:00,86.6,86.68,86.52,86.63,28016.0,65.8023,65.863,65.7415,65.8251,28016.0
2017-08-15 11:40:00,86.65,86.66,86.51,86.56,20538.0,65.8402,65.8478,65.7339,65.7719,20538.0
2017-08-15 11:45:00,86.55,86.6,86.54,86.56,22495.0,65.7643,65.8023,65.7567,65.7719,22495.0
2017-08-15 11:50:00,86.57,86.63,86.54,86.62,28866.0,65.7795,65.8251,65.7567,65.8175,28866.0
2017-08-15 11:55:00,86.63,86.67,86.55,86.6,22504.0,65.8251,65.8554,65.7643,65.8023,22504.0
2017-08-15 12:00:00,86.59,86.65,86.53,86.54,28773.0,65.7947,65.8402,65.7491,65.7567,28773.0
2017-08-15 12:05:00,86.54,86.67,86.52,86.67,11663.0,65.7567,65.8554,65.7415,65.8554,11663.0
2017-08-15 12:10:00,86.64,86.75,86.6,86.66,13386.0,65.8326,65.9162,65.8023,65.8478,13386.0
2017-08-15 12:15:00,86.7,86.83,86.7,86.82,13424.0,65.8782,65.977,65.8782,65.9694,13424.0
2017-08-15 12:20:00,86.81,86.83,86.77,86.82,27351.0,65.9618,65.977,65.9314,65.9694,27351.0
2017-08-15 12:25:00,86.82,86.82,86.67,86.73,21378.0,65.9694,65.9694,65.8554,65.901,21378.0
2017-08-15 12:30:00,86.72,86.72,86.65,86.67,10042.0,65.8934,65.8934,65.8402,65.8554,10042.0
2017-08-15 12:35:00,86.65,86.65,86.53,86.58,16240.0,65.8402,65.8402,65.7491,65.7871,16240.0
2017-08-15 12:40:00,86.58,86.58,86.52,86.53,11450.0,65.7871,65.7871,65.7415,65.7491,11450.0
2017-08-15 12:45:00,86.54,86.54,86.43,86.45,9802.0,65.7567,65.7567,65.6731,65.6883,9802.0
2017-08-15 12:50:00,86.42,86.51,86.41,86.51,15823.0,65.6655,65.7339,65.6579,65.7339,15823.0
2017-08-15 12:55:00,86.49,86.55,86.48,86.52,9806.0,65.7187,65.7643,65.7111,65.7415,9806.0
2017-08-15 13:00:00,86.52,86.57,86.47,86.55,14631.0,65.7415,65.7795,65.7035,65.7643,14631.0
2017-08-15 13:05:00,86.55,86.67,86.52,86.67,10321.0,65.7643,65.8554,65.7415,65.8554,10321.0
2017-08-15 13:10:00,86.68,86.85,86.68,86.78,15419.0,65.863,65.9922,65.863,65.939,15419.0
2017-08-15 13:15:00,86.78,86.89,86.76,86.86,10046.0,65.939,66.0226,65.9238,65.9998,10046.0
2017-08-15 13:20:00,86.9,86.93,86.79,86.79,9964.0,66.0302,66.053,65.9466,65.9466,9964.0
2017-08-15 13:25:00,86.78,86.89,86.78,86.83,16417.0,65.939,66.0226,65.939,65.977,16417.0
2017-08-15 13:30:00,86.81,86.96,86.79,86.96,15870.0,65.9618,66.0758,65.9466,66.0758,15870.0
2017-08-15 13:35:00,86.97,87.0,86.88,86.88,9250.0,66.0834,66.1062,66.015,66.015,9250.0
2017-08-15 13:40:00,86.9,86.95,86.87,86.91,9143.0,66.0302,66.0682,66.0074,66.0378,9143.0
2017-08-15 13:45:00,86.88,86.94,86.84,86.94,13113.0,66.015,66.0606,65.9846,66.0606,13113.0
2017-08-15 13:50:00,86.95,87.04,86.93,87.01,12391.0,66.0682,66.1366,66.053,66.1138,12391.0
2017-08-15 13:55:00,87.01,87.06,86.9,86.9,7279.0,66.1138,66.1518,66.0302,66.0302,7279.0
2017-08-15 14:00:00,86.9,87.06,86.89,87.04,19267.0,66.0302,66.1518,66.0226,66.1366,19267.0
2017-08-15 14:05:00,87.02,87.02,86.96,86.99,10722.0,66.1214,66.1214,66.0758,66.0986,10722.0
2017-08-15 14:10:00,87.01,87.06,86.97,87.01,9837.0,66.1138,66.1518,66.0834,66.1138,9837.0
2017-08-15 14:15:00,87.02,87.02,86.93,86.97,10441.0,66.1214,66.1214,66.053,66.0834,10441.0
2017-08-15 14:20:00,86.96,86.96,86.86,86.86,32815.0,66.0758,66.0758,65.9998,65.9998,32815.0
2017-08-15 14:25:00,86.89,86.95,86.81,86.88,21826.0,66.0226,66.0682,65.9618,66.015,21826.0
2017-08-15 14:30:00,86.85,86.93,86.85,86.91,11052.0,65.9922,66.053,65.9922,66.0378,11052.0
2017-08-15 14:35:00,86.91,86.94,86.9,86.91,10493.0,66.0378,66.0606,66.0302,66.0378,10493.0
2017-08-15 14:40:00,86.9,86.93,86.89,86.91,14946.0,66.0302,66.053,66.0226,66.0378,14946.0
2017-08-15 14:45:00,86.89,86.96,86.87,86.96,11957.0,66.0226,66.0758,66.0074,66.0758,11957.0
2017-08-15 14:50:00,86.94,86.99,86.94,86.98,13600.0,66.0606,66.0986,66.0606,66.091,13600.0
2017-08-15 14:55:00,86.97,86.97,86.93,86.96,11533.0,66.0834,66.0834,66.053,66.0758,11533.0
2017-08-15 15:00:00,86.95,87.05,86.95,87.03,19599.0,66.0682,66.1442,66.0682,66.129,19599.0
2017-08-15 15:05:00,87.03,87.07,86.97,86.98,17515.0,66.129,66.1594,66.0834,66.091,17515.0
2017-08-15 15:10:00,86.97,87.02,86.95,86.98,15486.0,66.0834,66.1214,66.0682,66.091,15486.0
2017-08-15 15:15:00,86.99,87.03,86.99,87.0,10287.0,66.0986,66.129,66.0986,66.1062,10287.0
2017-08-15 15:20:00,87.01,87.03,86.98,86.98,23890.0,66.1138,66.129,66.091,66.091,23890.0
2017-08-15 15:25:00,87.0,87.12,86.99,87.07,35208.0,66.1062,66.1974,66.0986,66.1594,35208.0
2017-08-15 15:30:00,87.07,87.17,87.06,87.17,28404.0,66.1594,66.2354,66.1518,66.2354,28404.0
2017-08-15 15:35:00,87.17,87.22,87.07,87.07,23689.0,66.2354,66.2734,66.1594,66.1594,23689.0
2017-08-15 15:40:00,87.07,87.1,86.98,87.06,59327.0,66.1594,66.1822,66.091,66.1518,59327.0
2017-08-15 15:45:00,87.08,87.23,87.05,87.19,54128.0,66.167,66.281,66.1442,66.2506,54128.0
2017-08-15 15:50:00,87.19,87.29,87.19,87.28,62302.0,66.2506,66.3265,66.2506,66.3189,62302.0
2017-08-15 15:55:00,87.28,87.28,87.0,87.05,223280.0,66.3189,66.3189,66.1062,66.1442,223280.0
2017-08-16 09:30:00,87.23,87.23,86.62,86.81,51842.0,66.281,66.281,65.8175,65.9618,51842.0
2017-08-16 09:35:00,86.81,87.04,86.62,87.04,31138.0,65.9618,66.1366,65.8175,66.1366,31138.0
2017-08-16 09:40:00,87.0,87.0,86.68,86.69,17969.0,66.1062,66.1062,65.863,65.8706,17969.0
2017-08-16 09:45:00,86.67,86.71,86.55,86.59,39997.0,65.8554,65.8858,65.7643,65.7947,39997.0
2017-08-16 09:50:00,86.64,86.69,86.58,86.65,6314.0,65.8326,65.8706,65.7871,65.8402,6314.0
2017-08-16 09:55:00,86.71,86.77,86.63,86.77,15081.0,65.8858,65.9314,65.8251,65.9314,15081.0
2017-08-16 10:00:00,86.75,86.8,86.68,86.73,32351.0,65.9162,65.9542,65.863,65.901,32351.0
2017-08-16 10:05:00,86.73,86.81,86.65,86.73,24428.0,65.901,65.9618,65.8402,65.901,24428.0
2017-08-16 10:10:00,86.72,86.77,86.59,86.66,23980.0,65.8934,65.9314,65.7947,65.8478,23980.0
2017-08-16 10:15:00,86.66,86.71,86.61,86.63,12888.0,65.8478,65.8858,65.8099,65.8251,12888.0
2017-08-16 10:20:00,86.63,86.71,86.62,86.62,10144.0,65.8251,65.8858,65.8175,65.8175,10144.0
2017-08-16 10:25:00,86.61,86.72,86.58,86.68,12340.0,65.8099,65.8934,65.7871,65.863,12340.0
2017-08-16 10:30:00,86.71,86.89,86.52,86.64,40753.0,65.8858,66.0226,65.7415,65.8326,40753.0
2017-08-16 10:35:00,86.67,86.75,86.45,86.53,21887.0,65.8554,65.9162,65.6883,65.7491,21887.0
2017-08-16 10:40:00,86.54,86.61,86.32,86.35,35897.0,65.7567,65.8099,65.5895,65.6123,35897.0
2017-08-16 10:45:00,86.36,86.5,86.34,86.35,26313.0,65.6199,65.7263,65.6047,65.6123,26313.0
2017-08-16 10:50:00,86.38,86.41,86.3,86.35,21628.0,65.6351,65.6579,65.5743,65.6123,21628.0
2017-08-16 10:55:00,86.34,86.61,86.34,86.54,27782.0,65.6047,65.8099,65.6047,65.7567,27782.0
2017-08-16 11:00:00,86.53,86.59,86.39,86.39,19055.0,65.7491,65.7947,65.6427,65.6427,19055.0
2017-08-16 11:05:00,86.38,86.42,86.22,86.26,25792.0,65.6351,65.6655,65.5135,65.5439,25792.0
2017-08-16 11:10:00,86.24,86.29,86.1,86.15,11405.0,65.5287,65.5667,65.4223,65.4603,11405.0
2017-08-16 11:15:00,86.13,86.19,85.92,85.95,31816.0,65.4451,65.4907,65.2856,65.3084,31816.0
2017-08-16 11:20:00,85.94,85.94,85.75,85.83,34773.0,65.3008,65.3008,65.1564,65.2172,34773.0
2017-08-16 11:25:00,85.84,85.92,85.69,85.76,34270.0,65.2248,65.2856,65.1108,65.164,34270.0
2017-08-16 11:30:00,85.77,85.82,85.67,85.68,29331.0,65.1716,65.2096,65.0956,65.1032,29331.0
2017-08-16 11:35:00,85.71,85.73,85.58,85.68,22968.0,65.126,65.1412,65.0272,65.1032,22968.0
2017-08-16 11:40:00,85.71,85.74,85.63,85.73,11582.0,65.126,65.1488,65.0652,65.1412,11582.0
2017-08-16 11:45:00,85.73,85.74,85.6,85.6,24329.0,65.1412,65.1488,65.0424,65.0424,24329.0
2017-08-16 11:50:00,85.62,85.63,85.52,85.52,34106.0,65.0576,65.0652,64.9816,64.9816,34106.0
2017-08-16 11:55:00,85.54,85.65,85.52,85.58,43844.0,64.9968,65.0804,64.9816,65.0272,43844.0
2017-08-16 12:00:00,85.59,85.78,85.58,85.64,27556.0,65.0348,65.1792,65.0272,65.0728,27556.0
2017-08-16 12:05:00,85.65,85.74,85.64,85.74,13287.0,65.0804,65.1488,65.0728,65.1488,13287.0
2017-08-16 12:10:00,85.75,85.94,85.72,85.84,53671.0,65.1564,65.3008,65.1336,65.2248,53671.0
2017-08-16 12:15:00,85.83,85.84,85.69,85.69,14231.0,65.2172,65.2248,65.1108,65.1108,14231.0
2017-08-16 12:20:00,85.68,85.8,85.67,85.73,14899.0,65.1032,65.1944,65.0956,65.1412,14899.0
2017-08-16 12:25:00,85.73,85.76,85.58,85.59,53897.0,65.1412,65.164,65.0272,65.0348,53897.0
2017-08-16 12:30:00,85.59,85.61,85.57,85.59,23582.0,65.0348,65.05,65.0196,65.0348,23582.0
2017-08-16 12:35:00,85.59,85.61,85.53,85.55,15871.0,65.0348,65.05,64.9892,65.0044,15871.0
2017-08-16 12:40:00,85.56,85.56,85.45,85.48,37616.0,65.012,65.012,64.9284,64.9512,37616.0
2017-08-16 12:45:00,85.47,85.49,85.36,85.38,29721.0,64.9436,64.9588,64.8601,64.8752,29721.0
2017-08-16 12:50:00,85.39,85.44,85.27,85.29,64540.0,64.8828,64.9208,64.7917,64.8069,64540.0
2017-08-16 12:55:00,85.3,85.46,85.29,85.45,42598.0,64.8145,64.936,64.8069,64.9284,42598.0
2017-08-16 13:00:00,85.45,85.52,85.41,85.44,13419.0,64.9284,64.9816,64.898,64.9208,13419.0
2017-08-16 13:05:00,85.43,85.49,85.41,85.42,17159.0,64.9132,64.9588,64.898,64.9056,17159.0
2017-08-16 13:10:00,85.41,85.42,85.25,85.27,18464.0,64.898,64.9056,64.7765,64.7917,18464.0
2017-08-16 13:15:00,85.27,85.35,85.2,85.22,15180.0,64.7917,64.8525,64.7385,64.7537,15180.0
2017-08-16 13:20:00,85.21,85.26,85.15,85.2,21071.0,64.7461,64.7841,64.7005,64.7385,21071.0
2017-08-16 13:25:00,85.18,85.18,85.01,85.09,27707.0,64.7233,64.7233,64.5941,64.6549,27707.0
2017-08-16 13:30:00,85.07,85.12,85.05,85.05,20666.0,64.6397,64.6777,64.6245,64.6245,20666.0
2017-08-16 13:35:00,85.08,85.08,84.97,85.04,52140.0,64.6473,64.6473,64.5637,64.6169,52140.0
2017-08-16 13:40:00,85.05,85.06,84.94,84.98,24942.0,64.6245,64.6321,64.5409,64.5713,24942.0
2017-08-16 13:45:00,84.97,85.14,84.96,85.14,44471.0,64.5637,64.6929,64.5561,64.6929,44471.0
2017-08-16 13:50:00,85.15,85.18,85.08,85.13,45288.0,64.7005,64.7233,64.6473,64.6853,45288.0
2017-08-16 13:55:00,85.13,85.22,85.09,85.2,25048.0,64.6853,64.7537,64.6549,64.7385,25048.0
2017-08-16 14:00:00,85.2,85.35,85.14,85.14,47906.0,64.7385,64.8525,64.6929,64.6929,47906.0
2017-08-16 14:05:00,85.15,85.26,85.12,85.14,39231.0,64.7005,64.7841,64.6777,64.6929,39231.0
2017-08-16 14:10:00,85.14,85.16,85.12,85.14,32587.0,64.6929,64.7081,64.6777,64.6929,32587.0
2017-08-16 14:15:00,85.12,85.27,85.12,85.15,37381.0,64.6777,64.7917,64.6777,64.7005,37381.0
2017-08-16 14:20:00,85.15,85.17,84.98,85.03,30899.0,64.7005,64.7157,64.5713,64.6093,30899.0
2017-08-16 14:25:00,85.04,85.15,85.01,85.08,38142.0,64.6169,64.7005,64.5941,64.6473,38142.0
2017-08-16 14:30:00,85.08,85.25,85.04,85.25,26636.0,64.6473,64.7765,64.6169,64.7765,26636.0
2017-08-16 14:35:00,85.26,85.33,85.17,85.17,29460.0,64.7841,64.8373,64.7157,64.7157,29460.0
2017-08-16 14:40:00,85.17,85.19,85.06,85.08,21564.0,64.7157,64.7309,64.6321,64.6473,21564.0
2017-08-16 14:45:00,85.09,85.12,85.03,85.06,16218.0,64.6549,64.6777,64.6093,64.6321,16218.0
2017-08-16 14:50:00,85.05,85.19,85.04,85.18,26650.0,64.6245,64.7309,64.6169,64.7233,26650.0
2017-08-16 14:55:00,85.18,85.18,85.1,85.1,18171.0,64.7233,64.7233,64.6625,64.6625,18171.0
2017-08-16 15:00:00,85.12,85.16,85.06,85.06,19898.0,64.6777,64.7081,64.6321,64.6321,19898.0
2017-08-16 15:05:00,85.07,85.21,85.07,85.18,36712.0,64.6397,64.7461,64.6397,64.7233,36712.0
2017-08-16 15:10:00,85.18,85.18,85.09,85.11,36536.0,64.7233,64.7233,64.6549,64.6701,36536.0
2017-08-16 15:15:00,85.11,85.17,85.05,85.06,30101.0,64.6701,64.7157,64.6245,64.6321,30101.0
2017-08-16 15:20:00,85.06,85.12,85.01,85.09,35537.0,64.6321,64.6777,64.5941,64.6549,35537.0
2017-08-16 15:25:00,85.09,85.21,85.08,85.13,47891.0,64.6549,64.7461,64.6473,64.6853,47891.0
2017-08-16 15:30:00,85.12,85.21,85.09,85.14,47287.0,64.6777,64.7461,64.6549,64.6929,47287.0
2017-08-16 15:35:00,85.13,85.16,85.11,85.13,40024.0,64.6853,64.7081,64.6701,64.6853,40024.0
2017-08-16 15:40:00,85.13,85.13,84.94,84.95,52749.0,64.6853,64.6853,64.5409,64.5485,52749.0
2017-08-16 15:45:00,84.94,84.97,84.85,84.95,153238.0,64.5409,64.5637,64.4725,64.5485,153238.0
2017-08-16 15:50:00,84.95,84.96,84.84,84.93,110475.0,64.5485,64.5561,64.4649,64.5333,110475.0
2017-08-16 15:55:00,84.92,85.0,84.87,84.97,263858.0,64.5257,64.5865,64.4877,64.5637,263858.0
2017-08-17 09:30:00,84.78,84.83,84.5,84.7,54141.0,64.4193,64.4573,64.2066,64.3586,54141.0
2017-08-17 09:35:00,84.7,84.94,84.64,84.69,25145.0,64.3586,64.5409,64.313,64.351,25145.0
2017-08-17 09:40:00,84.67,84.85,84.62,84.84,18122.0,64.3358,64.4725,64.2978,64.4649,18122.0
2017-08-17 09:45:00,84.87,84.96,84.73,84.93,24224.0,64.4877,64.5561,64.3814,64.5333,24224.0
2017-08-17 09:50:00,84.93,84.95,84.75,84.82,27938.0,64.5333,64.5485,64.3965,64.4497,27938.0
2017-08-17 09:55:00,84.79,85.03,84.74,84.82,48345.0,64.4269,64.6093,64.389,64.4497,48345.0
2017-08-17 10:00:00,84.84,84.98,84.83,84.91,86416.0,64.4649,64.5713,64.4573,64.5181,86416.0
2017-08-17 10:05:00,84.89,84.93,84.66,84.71,93089.0,64.5029,64.5333,64.3282,64.3662,93089.0
2017-08-17 10:10:00,84.7,84.72,84.41,84.47,50406.0,64.3586,64.3738,64.1382,64.1838,50406.0
2017-08-17 10:15:00,84.45,84.48,84.18,84.25,53917.0,64.1686,64.1914,63.9634,64.0166,53917.0
2017-08-17 10:20:00,84.25,84.38,84.13,84.37,48398.0,64.0166,64.1154,63.9254,64.1078,48398.0
2017-08-17 10:25:00,84.33,84.49,84.31,84.46,19282.0,64.0774,64.199,64.0622,64.1762,19282.0
2017-08-17 10:30:00,84.45,84.72,84.45,84.45,29634.0,64.1686,64.3738,64.1686,64.1686,29634.0
2017-08-17 10:35:00,84.46,84.46,84.26,84.36,38431.0,64.1762,64.1762,64.0242,64.1002,38431.0
2017-08-17 10:40:00,84.34,84.46,84.05,84.09,42861.0,64.085,64.1762,63.8647,63.8951,42861.0
2017-08-17 10:45:00,84.1,84.12,83.95,84.05,71830.0,63.9027,63.9178,63.7887,63.8647,71830.0
2017-08-17 10:50:00,84.06,84.23,84.05,84.16,33603.0,63.8723,64.0014,63.8647,63.9482,33603.0
2017-08-17 10:55:00,84.16,84.41,84.14,84.32,61664.0,63.9482,64.1382,63.933,64.0698,61664.0
2017-08-17 11:00:00,84.35,84.54,84.34,84.51,39791.0,64.0926,64.237,64.085,64.2142,39791.0
2017-08-17 11:05:00,84.52,84.56,84.42,84.49,31708.0,64.2218,64.2522,64.1458,64.199,31708.0
2017-08-17 11:10:00,84.49,84.49,84.37,84.48,18288.0,64.199,64.199,64.1078,64.1914,18288.0
2017-08-17 11:15:00,84.47,84.51,84.38,84.38,11275.0,64.1838,64.2142,64.1154,64.1154,11275.0
2017-08-17 11:20:00,84.38,84.39,84.28,84.36,14436.0,64.1154,64.123,64.0394,64.1002,14436.0
2017-08-17 11:25:00,84.35,84.4,84.15,84.17,24455.0,64.0926,64.1306,63.9406,63.9558,24455.0
2017-08-17 11:30:00,84.16,84.29,84.16,84.27,16701.0,63.9482,64.047,63.9482,64.0318,16701.0
2017-08-17 11:35:00,84.27,84.29,84.04,84.09,38758.0,64.0318,64.047,63.8571,63.8951,38758.0
2017-08-17 11:40:00,84.09,84.14,83.92,83.96,34315.0,63.8951,63.933,63.7659,63.7963,34315.0
2017-08-17 11:45:00,83.97,84.06,83.94,83.98,15399.0,63.8039,63.8723,63.7811,63.8115,15399.0
2017-08-17 11:50:00,83.98,84.02,83.88,84.01,18884.0,63.8115,63.8419,63.7355,63.8343,18884.0
2017-08-17 11:55:00,84.01,84.05,83.98,84.04,18706.0,63.8343,63.8647,63.8115,63.8571,18706.0
2017-08-17 12:00:00,84.04,84.22,84.02,84.21,10491.0,63.8571,63.9938,63.8419,63.9862,10491.0
2017-08-17 12:05:00,84.19,84.19,84.04,84.04,32728.0,63.971,63.971,63.8571,63.8571,32728.0
2017-08-17 12:10:00,84.03,84.15,83.97,84.15,18029.0,63.8495,63.9406,63.8039,63.9406,18029.0
2017-08-17 12:15:00,84.15,84.19,84.07,84.16,17948.0,63.9406,63.971,63.8799,63.9482,17948.0
2017-08-17 12:20:00,84.15,84.22,84.09,84.2,11543.0,63.9406,63.9938,63.8951,63.9786,11543.0
2017-08-17 12:25:00,84.22,84.29,84.21,84.27,15813.0,63.9938,64.047,63.9862,64.0318,15813.0
2017-08-17 12:30:00,84.26,84.29,84.13,84.13,12487.0,64.0242,64.047,63.9254,63.9254,12487.0
2017-08-17 12:35:00,84.11,84.13,83.98,84.0,13460.0,63.9103,63.9254,63.8115,63.8267,13460.0
2017-08-17 12:40:00,84.01,84.03,83.89,83.89,28951.0,63.8343,63.8495,63.7431,63.7431,28951.0
2017-08-17 12:45:00,83.89,83.93,83.82,83.85,28609.0,63.7431,63.7735,63.6899,63.7127,28609.0
2017-08-17 12:50:00,83.83,83.85,83.72,83.77,16927.0,63.6975,63.7127,63.6139,63.6519,16927.0
2017-08-17 12:55:00,83.79,83.88,83.76,83.86,18827.0,63.6671,63.7355,63.6443,63.7203,18827.0
2017-08-17 13:00:00,83.85,83.88,83.78,83.78,28555.0,63.7127,63.7355,63.6595,63.6595,28555.0
2017-08-17 13:05:00,83.76,83.83,83.76,83.77,16710.0,63.6443,63.6975,63.6443,63.6519,16710.0
2017-08-17 13:10:00,83.78,83.86,83.74,83.74,18663.0,63.6595,63.7203,63.6291,63.6291,18663.0
2017-08-17 13:15:00,83.73,83.9,83.73,83.88,16116.0,63.6215,63.7507,63.6215,63.7355,16116.0
2017-08-17 13:20:00,83.89,83.89,83.8,83.81,12450.0,63.7431,63.7431,63.6747,63.6823,12450.0
2017-08-17 13:25:00,83.8,83.93,83.8,83.88,19061.0,63.6747,63.7735,63.6747,63.7355,19061.0
2017-08-17 13:30:00,83.89,84.05,83.88,83.97,14672.0,63.7431,63.8647,63.7355,63.8039,14672.0
2017-08-17 13:35:00,83.96,84.06,83.93,83.99,7569.0,63.7963,63.8723,63.7735,63.8191,7569.0
2017-08-17 13:40:00,84.01,84.03,83.94,83.98,3632.0,63.8343,63.8495,63.7811,63.8115,3632.0
2017-08-17 13:45:00,83.97,83.97,83.87,83.95,12374.0,63.8039,63.8039,63.7279,63.7887,12374.0
2017-08-17 13:50:00,83.94,84.0,83.92,83.97,15487.0,63.7811,63.8267,63.7659,63.8039,15487.0
2017-08-17 13:55:00,83.95,83.98,83.86,83.89,6250.0,63.7887,63.8115,63.7203,63.7431,6250.0
2017-08-17 14:00:00,83.92,83.99,83.92,83.98,9057.0,63.7659,63.8191,63.7659,63.8115,9057.0
2017-08-17 14:05:00,83.98,84.05,83.96,83.96,13448.0,63.8115,63.8647,63.7963,63.7963,13448.0
2017-08-17 14:10:00,83.96,83.99,83.92,83.93,17902.0,63.7963,63.8191,63.7659,63.7735,17902.0
2017-08-17 14:15:00,83.93,83.96,83.78,83.8,23439.0,63.7735,63.7963,63.6595,63.6747,23439.0
2017-08-17 14:20:00,83.8,83.88,83.8,83.87,11525.0,63.6747,63.7355,63.6747,63.7279,11525.0
2017-08-17 14:25:00,83.87,83.94,83.87,83.94,16954.0,63.7279,63.7811,63.7279,63.7811,16954.0
2017-08-17 14:30:00,83.92,83.94,83.87,83.94,10903.0,63.7659,63.7811,63.7279,63.7811,10903.0
2017-08-17 14:35:00,83.94,84.01,83.93,83.93,16216.0,63.7811,63.8343,63.7735,63.7735,16216.0
2017-08-17 14:40:00,83.92,83.93,83.87,83.89,11671.0,63.7659,63.7735,63.7279,63.7431,11671.0
2017-08-17 14:45:00,83.88,83.97,83.88,83.9,13611.0,63.7355,63.8039,63.7355,63.7507,13611.0
2017-08-17 14:50:00,83.91,83.96,83.87,83.96,34607.0,63.7583,63.7963,63.7279,63.7963,34607.0
2017-08-17 14:55:00,83.95,84.0,83.92,83.95,18079.0,63.7887,63.8267,63.7659,63.7887,18079.0
2017-08-17 15:00:00,83.94,83.96,83.87,83.91,17716.0,63.7811,63.7963,63.7279,63.7583,17716.0
2017-08-17 15:05:00,83.91,83.97,83.86,83.87,25334.0,63.7583,63.8039,63.7203,63.7279,25334.0
2017-08-17 15:10:00,83.86,83.86,83.76,83.77,28522.0,63.7203,63.7203,63.6443,63.6519,28522.0
2017-08-17 15:15:00,83.76,83.76,83.53,83.55,35253.0,63.6443,63.6443,63.4695,63.4847,35253.0
2017-08-17 15:20:00,83.59,83.71,83.58,83.66,33019.0,63.5151,63.6063,63.5075,63.5683,33019.0
2017-08-17 15:25:00,83.68,83.74,83.55,83.57,24255.0,63.5835,63.6291,63.4847,63.4999,24255.0
2017-08-17 15:30:00,83.58,83.74,83.53,83.69,40644.0,63.5075,63.6291,63.4695,63.5911,40644.0
2017-08-17 15:35:00,83.7,83.7,83.55,83.58,41880.0,63.5987,63.5987,63.4847,63.5075,41880.0
2017-08-17 15:40:00,83.57,83.57,83.42,83.48,64393.0,63.4999,63.4999,63.386,63.4316,64393.0
2017-08-17 15:45:00,83.48,83.57,83.41,83.53,90020.0,63.4316,63.4999,63.3784,63.4695,90020.0
2017-08-17 15:50:00,83.54,83.57,83.43,83.49,111270.0,63.4771,63.4999,63.3936,63.4391,111270.0
2017-08-17 15:55:00,83.49,83.52,83.37,83.39,255434.0,63.4391,63.4619,63.348,63.3632,255434.0
2017-08-18 09:30:00,83.35,83.56,83.3,83.47,178255.0,63.3328,63.4923,63.2948,63.424,178255.0
2017-08-18 09:35:00,83.47,83.7,83.29,83.5,30465.0,63.424,63.5987,63.2872,63.4467,30465.0
2017-08-18 09:40:00,83.54,83.93,83.46,83.88,30306.0,63.4771,63.7735,63.4164,63.7355,30306.0
2017-08-18 09:45:00,83.91,83.94,83.67,83.78,36689.0,63.7583,63.7811,63.5759,63.6595,36689.0
2017-08-18 09:50:00,83.81,83.86,83.51,83.59,30859.0,63.6823,63.7203,63.4543,63.5151,30859.0
2017-08-18 09:55:00,83.59,83.65,83.36,83.5,44270.0,63.5151,63.5607,63.3404,63.4467,44270.0
2017-08-18 10:00:00,83.49,83.74,83.41,83.7,39599.0,63.4391,63.6291,63.3784,63.5987,39599.0
2017-08-18 10:05:00,83.7,83.88,83.62,83.84,19713.0,63.5987,63.7355,63.5379,63.7051,19713.0
2017-08-18 10:10:00,83.82,83.85,83.67,83.7,26454.0,63.6899,63.7127,63.5759,63.5987,26454.0
2017-08-18 10:15:00,83.7,83.82,83.62,83.66,25845.0,63.5987,63.6899,63.5379,63.5683,25845.0
2017-08-18 10:20:00,83.67,83.69,83.57,83.6,16763.0,63.5759,63.5911,63.4999,63.5227,16763.0
2017-08-18 10:25:00,83.61,83.65,83.51,83.6,13416.0,63.5303,63.5607,63.4543,63.5227,13416.0
2017-08-18 10:30:00,83.57,83.6,83.44,83.46,19618.0,63.4999,63.5227,63.4012,63.4164,19618.0
2017-08-18 10:35:00,83.45,83.59,83.44,83.56,11465.0,63.4088,63.5151,63.4012,63.4923,11465.0
2017-08-18 10:40:00,83.54,83.69,83.43,83.62,18683.0,63.4771,63.5911,63.3936,63.5379,18683.0
2017-08-18 10:45:00,83.64,83.66,83.53,83.6,16108.0,63.5531,63.5683,63.4695,63.5227,16108.0
2017-08-18 10:50:00,83.6,83.67,83.53,83.58,19962.0,63.5227,63.5759,63.4695,63.5075,19962.0
2017-08-18 10:55:00,83.58,83.66,83.57,83.57,12298.0,63.5075,63.5683,63.4999,63.4999,12298.0
2017-08-18 11:00:00,83.61,83.74,83.61,83.73,14659.0,63.5303,63.6291,63.5303,63.6215,14659.0
2017-08-18 11:05:00,83.73,83.79,83.67,83.69,15920.0,63.6215,63.6671,63.5759,63.5911,15920.0
2017-08-18 11:10:00,83.69,83.78,83.69,83.74,17097.0,63.5911,63.6595,63.5911,63.6291,17097.0
2017-08-18 11:15:00,83.72,83.92,83.72,83.86,47927.0,63.6139,63.7659,63.6139,63.7203,47927.0
2017-08-18 11:20:00,83.88,83.88,83.72,83.73,21242.0,63.7355,63.7355,63.6139,63.6215,21242.0
2017-08-18 11:25:00,83.72,83.97,83.72,83.88,21788.0,63.6139,63.8039,63.6139,63.7355,21788.0
2017-08-18 11:30:00,83.89,84.13,83.89,84.0,41665.0,63.7431,63.9254,63.7431,63.8267,41665.0
2017-08-18 11:35:00,84.01,84.09,83.98,84.08,28673.0,63.8343,63.8951,63.8115,63.8875,28673.0
2017-08-18 11:40:00,84.08,84.16,83.96,84.06,30031.0,63.8875,63.9482,63.7963,63.8723,30031.0
2017-08-18 11:45:00,84.06,84.24,84.06,84.23,47905.0,63.8723,64.009,63.8723,64.0014,47905.0
2017-08-18 11:50:00,84.26,84.3,84.12,84.25,19914.0,64.0242,64.0546,63.9178,64.0166,19914.0
2017-08-18 11:55:00,84.26,84.27,84.14,84.21,38996.0,64.0242,64.0318,63.933,63.9862,38996.0
2017-08-18 12:00:00,84.21,84.29,84.11,84.13,62670.0,63.9862,64.047,63.9103,63.9254,62670.0
2017-08-18 12:05:00,84.14,84.28,84.13,84.21,16265.0,63.933,64.0394,63.9254,63.9862,16265.0
2017-08-18 12:10:00,84.22,84.52,84.22,84.51,49137.0,63.9938,64.2218,63.9938,64.2142,49137.0
2017-08-18 12:15:00,84.51,84.54,84.36,84.4,20085.0,64.2142,64.237,64.1002,64.1306,20085.0
2017-08-18 12:20:00,84.4,84.5,84.16,84.16,35166.0,64.1306,64.2066,63.9482,63.9482,35166.0
2017-08-18 12:25:00,84.18,84.31,84.18,84.24,29848.0,63.9634,64.0622,63.9634,64.009,29848.0
2017-08-18 12:30:00,84.26,84.36,84.21,84.32,10507.0,64.0242,64.1002,63.9862,64.0698,10507.0
2017-08-18 12:35:00,84.34,84.37,84.2,84.24,18089.0,64.085,64.1078,63.9786,64.009,18089.0
2017-08-18 12:40:00,84.23,84.36,84.2,84.23,20939.0,64.0014,64.1002,63.9786,64.0014,20939.0
2017-08-18 12:45:00,84.23,84.26,84.16,84.18,26128.0,64.0014,64.0242,63.9482,63.9634,26128.0
2017-08-18 12:50:00,84.16,84.28,84.16,84.24,25532.0,63.9482,64.0394,63.9482,64.009,25532.0
2017-08-18 12:55:00,84.22,84.25,83.97,83.97,29909.0,63.9938,64.0166,63.8039,63.8039,29909.0
2017-08-18 13:00:00,84.0,84.14,83.9,83.95,13837.0,63.8267,63.933,63.7507,63.7887,13837.0
2017-08-18 13:05:00,83.95,84.04,83.88,83.88,13648.0,63.7887,63.8571,63.7355,63.7355,13648.0
2017-08-18 13:10:00,83.89,83.97,83.85,83.85,10689.0,63.7431,63.8039,63.7127,63.7127,10689.0
2017-08-18 13:15:00,83.84,83.91,83.81,83.85,10037.0,63.7051,63.7583,63.6823,63.7127,10037.0
2017-08-18 13:20:00,83.83,83.85,83.67,83.72,11384.0,63.6975,63.7127,63.5759,63.6139,11384.0
2017-08-18 13:25:00,83.7,83.74,83.64,83.68,13789.0,63.5987,63.6291,63.5531,63.5835,13789.0
2017-08-18 13:30:00,83.64,83.74,83.64,83.7,8599.0,63.5531,63.6291,63.5531,63.5987,8599.0
2017-08-18 13:35:00,83.71,83.71,83.45,83.46,13047.0,63.6063,63.6063,63.4088,63.4164,13047.0
2017-08-18 13:40:00,83.45,83.67,83.41,83.67,12027.0,63.4088,63.5759,63.3784,63.5759,12027.0
2017-08-18 13:45:00,83.64,83.83,83.61,83.79,13247.0,63.5531,63.6975,63.5303,63.6671,13247.0
2017-08-18 13:50:00,83.79,83.84,83.75,83.84,11772.0,63.6671,63.7051,63.6367,63.7051,11772.0
2017-08-18 13:55:00,83.88,83.91,83.82,83.83,26042.0,63.7355,63.7583,63.6899,63.6975,26042.0
2017-08-18 14:00:00,83.86,83.91,83.82,83.83,11516.0,63.7203,63.7583,63.6899,63.6975,11516.0
2017-08-18 14:05:00,83.84,83.94,83.82,83.94,13693.0,63.7051,63.7811,63.6899,63.7811,13693.0
2017-08-18 14:10:00,83.95,84.09,83.94,84.01,13804.0,63.7887,63.8951,63.7811,63.8343,13804.0
2017-08-18 14:15:00,84.04,84.06,83.93,84.0,16736.0,63.8571,63.8723,63.7735,63.8267,16736.0
2017-08-18 14:20:00,84.0,84.1,84.0,84.04,11672.0,63.8267,63.9027,63.8267,63.8571,11672.0
2017-08-18 14:25:00,84.02,84.15,84.02,84.12,16196.0,63.8419,63.9406,63.8419,63.9178,16196.0
2017-08-18 14:30:00,84.11,84.11,83.93,83.93,8300.0,63.9103,63.9103,63.7735,63.7735,8300.0
2017-08-18 14:35:00,83.96,84.04,83.95,83.99,16041.0,63.7963,63.8571,63.7887,63.8191,16041.0
2017-08-18 14:40:00,83.99,84.04,83.95,83.99,10709.0,63.8191,63.8571,63.7887,63.8191,10709.0
2017-08-18 14:45:00,84.0,84.04,83.94,83.94,12192.0,63.8267,63.8571,63.7811,63.7811,12192.0
2017-08-18 14:50:00,83.95,84.01,83.94,84.0,8009.0,63.7887,63.8343,63.7811,63.8267,8009.0
2017-08-18 14:55:00,84.01,84.02,83.96,83.96,10865.0,63.8343,63.8419,63.7963,63.7963,10865.0
2017-08-18 15:00:00,83.95,84.02,83.95,83.99,13809.0,63.7887,63.8419,63.7887,63.8191,13809.0
2017-08-18 15:05:00,83.99,84.07,83.99,84.05,18628.0,63.8191,63.8799,63.8191,63.8647,18628.0
2017-08-18 15:10:00,84.04,84.05,83.99,84.04,12898.0,63.8571,63.8647,63.8191,63.8571,12898.0
2017-08-18 15:15:00,84.05,84.06,83.94,83.96,40341.0,63.8647,63.8723,63.7811,63.7963,40341.0
2017-08-18 15:20:00,83.98,84.02,83.95,84.02,31306.0,63.8115,63.8419,63.7887,63.8419,31306.0
2017-08-18 15:25:00,84.02,84.16,84.02,84.15,16525.0,63.8419,63.9482,63.8419,63.9406,16525.0
2017-08-18 15:30:00,84.15,84.17,84.09,84.14,22240.0,63.9406,63.9558,63.8951,63.933,22240.0
2017-08-18 15:35:00,84.13,84.17,84.09,84.14,24244.0,63.9254,63.9558,63.8951,63.933,24244.0
2017-08-18 15:40:00,84.14,84.14,84.05,84.07,26626.0,63.933,63.933,63.8647,63.8799,26626.0
2017-08-18 15:45:00,84.08,84.23,84.08,84.17,89526.0,63.8875,64.0014,63.8875,63.9558,89526.0
2017-08-18 15:50:00,84.17,84.21,84.14,84.2,63564.0,63.9558,63.9862,63.933,63.9786,63564.0
2017-08-18 15:55:00,84.19,84.19,84.06,84.08,181364.0,63.971,63.971,63.8723,63.8875,181364.0
2017-08-21 09:30:00,83.81,83.99,83.51,83.91,37707.0,63.6823,63.8191,63.4543,63.7583,37707.0
2017-08-21 09:35:00,83.88,84.04,83.81,83.81,12491.0,63.7355,63.8571,63.6823,63.6823,12491.0
2017-08-21 09:40:00,83.8,84.03,83.77,84.02,10121.0,63.6747,63.8495,63.6519,63.8419,10121.0
2017-08-21 09:45:00,83.99,84.03,83.83,83.99,9293.0,63.8191,63.8495,63.6975,63.8191,9293.0
2017-08-21 09:50:00,83.97,84.02,83.75,83.82,16575.0,63.8039,63.8419,63.6367,63.6899,16575.0
2017-08-21 09:55:00,83.81,83.84,83.73,83.78,11800.0,63.6823,63.7051,63.6215,63.6595,11800.0
2017-08-21 10:00:00,83.74,83.92,83.74,83.92,22721.0,63.6291,63.7659,63.6291,63.7659,22721.0
2017-08-21 10:05:00,83.9,84.18,83.86,84.18,27623.0,63.7507,63.9634,63.7203,63.9634,27623.0
2017-08-21 10:10:00,84.17,84.32,84.09,84.24,40824.0,63.9558,64.0698,63.8951,64.009,40824.0
2017-08-21 10:15:00,84.23,84.29,83.98,83.99,41051.0,64.0014,64.047,63.8115,63.8191,41051.0
2017-08-21 10:20:00,83.95,83.96,83.89,83.91,14392.0,63.7887,63.7963,63.7431,63.7583,14392.0
2017-08-21 10:25:00,83.9,83.99,83.85,83.98,10275.0,63.7507,63.8191,63.7127,63.8115,10275.0
2017-08-21 10:30:00,83.97,83.97,83.83,83.89,16644.0,63.8039,63.8039,63.6975,63.7431,16644.0
2017-08-21 10:35:00,83.89,83.93,83.82,83.84,23753.0,63.7431,63.7735,63.6899,63.7051,23753.0
2017-08-21 10:40:00,83.83,84.08,83.83,83.91,22728.0,63.6975,63.8875,63.6975,63.7583,22728.0
2017-08-21 10:45:00,83.9,83.98,83.89,83.98,12411.0,63.7507,63.8115,63.7431,63.8115,12411.0
2017-08-21 10:50:00,83.98,83.98,83.82,83.96,12321.0,63.8115,63.8115,63.6899,63.7963,12321.0
2017-08-21 10:55:00,83.94,84.12,83.94,84.1,13353.0,63.7811,63.9178,63.7811,63.9027,13353.0
2017-08-21 11:00:00,84.09,84.09,83.99,84.04,35873.0,63.8951,63.8951,63.8191,63.8571,35873.0
2017-08-21 11:05:00,84.03,84.04,83.93,83.96,24727.0,63.8495,63.8571,63.7735,63.7963,24727.0
2017-08-21 11:10:00,83.98,84.05,83.96,83.99,14933.0,63.8115,63.8647,63.7963,63.8191,14933.0
2017-08-21 11:15:00,83.99,83.99,83.85,83.89,11348.0,63.8191,63.8191,63.7127,63.7431,11348.0
2017-08-21 11:20:00,83.91,83.94,83.86,83.88,11710.0,63.7583,63.7811,63.7203,63.7355,11710.0
2017-08-21 11:25:00,83.86,83.89,83.76,83.79,15391.0,63.7203,63.7431,63.6443,63.6671,15391.0
2017-08-21 11:30:00,83.78,83.79,83.65,83.66,12764.0,63.6595,63.6671,63.5607,63.5683,12764.0
2017-08-21 11:35:00,83.66,83.74,83.64,83.72,13300.0,63.5683,63.6291,63.5531,63.6139,13300.0
2017-08-21 11:40:00,83.72,83.73,83.61,83.68,16310.0,63.6139,63.6215,63.5303,63.5835,16310.0
2017-08-21 11:45:00,83.67,83.71,83.65,83.68,10541.0,63.5759,63.6063,63.5607,63.5835,10541.0
2017-08-21 11:50:00,83.69,83.69,83.55,83.61,19448.0,63.5911,63.5911,63.4847,63.5303,19448.0
2017-08-21 11:55:00,83.61,83.62,83.45,83.48,25599.0,63.5303,63.5379,63.4088,63.4316,25599.0
2017-08-21 12:00:00,83.5,83.62,83.5,83.62,2800.0,63.4467,63.5379,63.4467,63.5379,2800.0
2017-08-21 12:05:00,83.6,83.64,83.59,83.64,11890.0,63.5227,63.5531,63.5151,63.5531,11890.0
2017-08-21 12:10:00,83.64,83.66,83.59,83.59,10472.0,63.5531,63.5683,63.5151,63.5151,10472.0
2017-08-21 12:15:00,83.59,83.62,83.56,83.62,4400.0,63.5151,63.5379,63.4923,63.5379,4400.0
2017-08-21 12:20:00,83.62,83.68,83.58,83.64,9179.0,63.5379,63.5835,63.5075,63.5531,9179.0
2017-08-21 12:25:00,83.66,83.7,83.63,83.69,10642.0,63.5683,63.5987,63.5455,63.5911,10642.0
2017-08-21 12:30:00,83.68,83.81,83.68,83.79,13358.0,63.5835,63.6823,63.5835,63.6671,13358.0
2017-08-21 12:35:00,83.78,83.85,83.75,83.84,8524.0,63.6595,63.7127,63.6367,63.7051,8524.0
2017-08-21 12:40:00,83.83,83.9,83.81,83.9,10864.0,63.6975,63.7507,63.6823,63.7507,10864.0
2017-08-21 12:45:00,83.9,83.92,83.84,83.84,7225.0,63.7507,63.7659,63.7051,63.7051,7225.0
2017-08-21 12:50:00,83.83,83.83,83.75,83.77,7277.0,63.6975,63.6975,63.6367,63.6519,7277.0
2017-08-21 12:55:00,83.75,83.77,83.7,83.7,8000.0,63.6367,63.6519,63.5987,63.5987,8000.0
2017-08-21 13:00:00,83.69,83.69,83.6,83.63,16270.0,63.5911,63.5911,63.5227,63.5455,16270.0
2017-08-21 13:05:00,83.64,83.72,83.64,83.66,7050.0,63.5531,63.6139,63.5531,63.5683,7050.0
2017-08-21 13:10:00,83.69,83.69,83.64,83.64,3216.0,63.5911,63.5911,63.5531,63.5531,3216.0
2017-08-21 13:15:00,83.65,83.67,83.6,83.6,6290.0,63.5607,63.5759,63.5227,63.5227,6290.0
2017-08-21 13:20:00,83.58,83.65,83.56,83.65,5486.0,63.5075,63.5607,63.4923,63.5607,5486.0
2017-08-21 13:25:00,83.65,83.66,83.58,83.58,4113.0,63.5607,63.5683,63.5075,63.5075,4113.0
2017-08-21 13:30:00,83.57,83.58,83.52,83.56,5907.0,63.4999,63.5075,63.4619,63.4923,5907.0
2017-08-21 13:35:00,83.55,83.57,83.53,83.55,8950.0,63.4847,63.4999,63.4695,63.4847,8950.0
2017-08-21 13:40:00,83.56,83.62,83.56,83.61,7977.0,63.4923,63.5379,63.4923,63.5303,7977.0
2017-08-21 13:45:00,83.61,83.62,83.43,83.47,11739.0,63.5303,63.5379,63.3936,63.424,11739.0
2017-08-21 13:50:00,83.47,83.49,83.41,83.46,7160.0,63.424,63.4391,63.3784,63.4164,7160.0
2017-08-21 13:55:00,83.43,83.51,83.42,83.47,7403.0,63.3936,63.4543,63.386,63.424,7403.0
2017-08-21 14:00:00,83.51,83.58,83.46,83.55,10928.0,63.4543,63.5075,63.4164,63.4847,10928.0
2017-08-21 14:05:00,83.55,83.61,83.52,83.56,8423.0,63.4847,63.5303,63.4619,63.4923,8423.0
2017-08-21 14:10:00,83.53,83.62,83.5,83.59,12048.0,63.4695,63.5379,63.4467,63.5151,12048.0
2017-08-21 14:15:00,83.58,83.63,83.57,83.62,11468.0,63.5075,63.5455,63.4999,63.5379,11468.0
2017-08-21 14:20:00,83.62,83.68,83.58,83.68,14412.0,63.5379,63.5835,63.5075,63.5835,14412.0
2017-08-21 14:25:00,83.68,83.74,83.68,83.74,11249.0,63.5835,63.6291,63.5835,63.6291,11249.0
2017-08-21 14:30:00,83.74,83.76,83.67,83.67,15839.0,63.6291,63.6443,63.5759,63.5759,15839.0
2017-08-21 14:35:00,83.69,83.69,83.6,83.63,9610.0,63.5911,63.5911,63.5227,63.5455,9610.0
2017-08-21 14:40:00,83.64,83.77,83.62,83.77,9177.0,63.5531,63.6519,63.5379,63.6519,9177.0
2017-08-21 14:45:00,83.78,83.81,83.73,83.73,12876.0,63.6595,63.6823,63.6215,63.6215,12876.0
2017-08-21 14:50:00,83.72,83.78,83.71,83.76,9345.0,63.6139,63.6595,63.6063,63.6443,9345.0
2017-08-21 14:55:00,83.77,83.84,83.77,83.81,9631.0,63.6519,63.7051,63.6519,63.6823,9631.0
2017-08-21 15:00:00,83.81,83.85,83.75,83.76,16960.0,63.6823,63.7127,63.6367,63.6443,16960.0
2017-08-21 15:05:00,83.74,83.8,83.71,83.78,10493.0,63.6291,63.6747,63.6063,63.6595,10493.0
2017-08-21 15:10:00,83.8,83.81,83.72,83.72,14708.0,63.6747,63.6823,63.6139,63.6139,14708.0
2017-08-21 15:15:00,83.73,83.77,83.65,83.66,20416.0,63.6215,63.6519,63.5607,63.5683,20416.0
2017-08-21 15:20:00,83.66,83.79,83.64,83.75,20608.0,63.5683,63.6671,63.5531,63.6367,20608.0
2017-08-21 15:25:00,83.76,83.88,83.74,83.88,17089.0,63.6443,63.7355,63.6291,63.7355,17089.0
2017-08-21 15:30:00,83.86,83.88,83.8,83.82,21978.0,63.7203,63.7355,63.6747,63.6899,21978.0
2017-08-21 15:35:00,83.83,83.94,83.83,83.92,36166.0,63.6975,63.7811,63.6975,63.7659,36166.0
2017-08-21 15:40:00,83.92,83.94,83.87,83.91,33664.0,63.7659,63.7811,63.7279,63.7583,33664.0
2017-08-21 15:45:00,83.92,83.94,83.87,83.9,34018.0,63.7659,63.7811,63.7279,63.7507,34018.0
2017-08-21 15:50:00,83.9,83.97,83.89,83.95,60739.0,63.7507,63.8039,63.7431,63.7887,60739.0
2017-08-21 15:55:00,83.95,83.96,83.68,83.71,193067.0,63.7887,63.7963,63.5835,63.6063,193067.0
2017-08-22 09:30:00,83.91,84.22,83.87,84.11,26705.0,63.7583,63.9938,63.7279,63.9103,26705.0
2017-08-22 09:35:00,84.04,84.28,83.94,84.28,8868.0,63.8571,64.0394,63.7811,64.0394,8868.0
2017-08-22 09:40:00,84.2,84.2,83.94,83.94,7097.0,63.9786,63.9786,63.7811,63.7811,7097.0
2017-08-22 09:45:00,83.94,84.02,83.87,83.98,23024.0,63.7811,63.8419,63.7279,63.8115,23024.0
2017-08-22 09:50:00,84.0,84.23,83.91,84.21,13953.0,63.8267,64.0014,63.7583,63.9862,13953.0
2017-08-22 09:55:00,84.19,84.3,84.09,84.27,10958.0,63.971,64.0546,63.8951,64.0318,10958.0
2017-08-22 10:00:00,84.28,84.33,84.12,84.16,20383.0,64.0394,64.0774,63.9178,63.9482,20383.0
2017-08-22 10:05:00,84.19,84.26,84.14,84.25,12810.0,63.971,64.0242,63.933,64.0166,12810.0
2017-08-22 10:10:00,84.28,84.29,84.17,84.2,6070.0,64.0394,64.047,63.9558,63.9786,6070.0
2017-08-22 10:15:00,84.19,84.23,84.16,84.19,5659.0,63.971,64.0014,63.9482,63.971,5659.0
2017-08-22 10:20:00,84.18,84.25,84.14,84.21,17166.0,63.9634,64.0166,63.933,63.9862,17166.0
2017-08-22 10:25:00,84.21,84.24,84.14,84.19,19712.0,63.9862,64.009,63.933,63.971,19712.0
2017-08-22 10:30:00,84.2,84.21,84.12,84.14,17592.0,63.9786,63.9862,63.9178,63.933,17592.0
2017-08-22 10:35:00,84.14,84.21,84.11,84.18,56070.0,63.933,63.9862,63.9103,63.9634,56070.0
2017-08-22 10:40:00,84.17,84.18,84.1,84.15,22822.0,63.9558,63.9634,63.9027,63.9406,22822.0
2017-08-22 10:45:00,84.16,84.27,84.15,84.22,43303.0,63.9482,64.0318,63.9406,63.9938,43303.0
2017-08-22 10:50:00,84.21,84.26,84.18,84.23,15865.0,63.9862,64.0242,63.9634,64.0014,15865.0
2017-08-22 10:55:00,84.25,84.25,84.17,84.2,15500.0,64.0166,64.0166,63.9558,63.9786,15500.0
2017-08-22 11:00:00,84.2,84.22,84.03,84.04,84086.0,63.9786,63.9938,63.8495,63.8571,84086.0
2017-08-22 11:05:00,84.02,84.04,83.85,83.9,21353.0,63.8419,63.8571,63.7127,63.7507,21353.0
2017-08-22 11:10:00,83.92,84.14,83.92,84.08,20118.0,63.7659,63.933,63.7659,63.8875,20118.0
2017-08-22 11:15:00,84.12,84.18,84.04,84.04,13509.0,63.9178,63.9634,63.8571,63.8571,13509.0
2017-08-22 11:20:00,84.07,84.07,83.94,83.99,20661.0,63.8799,63.8799,63.7811,63.8191,20661.0
2017-08-22 11:25:00,83.99,84.04,83.94,84.0,17950.0,63.8191,63.8571,63.7811,63.8267,17950.0
2017-08-22 11:30:00,84.0,84.04,83.97,84.02,15429.0,63.8267,63.8571,63.8039,63.8419,15429.0
2017-08-22 11:35:00,84.0,84.08,83.98,84.01,12270.0,63.8267,63.8875,63.8115,63.8343,12270.0
2017-08-22 11:40:00,84.05,84.12,84.02,84.09,15894.0,63.8647,63.9178,63.8419,63.8951,15894.0
2017-08-22 11:45:00,84.1,84.12,84.06,84.07,14326.0,63.9027,63.9178,63.8723,63.8799,14326.0
2017-08-22 11:50:00,84.06,84.1,84.04,84.06,17520.0,63.8723,63.9027,63.8571,63.8723,17520.0
2017-08-22 11:55:00,84.05,84.13,84.03,84.1,13371.0,63.8647,63.9254,63.8495,63.9027,13371.0
2017-08-22 12:00:00,84.1,84.24,84.1,84.17,6413.0,63.9027,64.009,63.9027,63.9558,6413.0
2017-08-22 12:05:00,84.17,84.23,84.16,84.2,14938.0,63.9558,64.0014,63.9482,63.9786,14938.0
2017-08-22 12:10:00,84.2,84.26,84.16,84.23,13504.0,63.9786,64.0242,63.9482,64.0014,13504.0
2017-08-22 12:15:00,84.23,84.28,84.18,84.2,12033.0,64.0014,64.0394,63.9634,63.9786,12033.0
2017-08-22 12:20:00,84.2,84.21,84.12,84.14,10408.0,63.9786,63.9862,63.9178,63.933,10408.0
2017-08-22 12:25:00,84.13,84.24,84.11,84.24,12819.0,63.9254,64.009,63.9103,64.009,12819.0
2017-08-22 12:30:00,84.21,84.24,84.19,84.21,10862.0,63.9862,64.009,63.971,63.9862,10862.0
2017-08-22 12:35:00,84.21,84.23,84.19,84.19,4250.0,63.9862,64.0014,63.971,63.971,4250.0
2017-08-22 12:40:00,84.2,84.25,84.18,84.23,7606.0,63.9786,64.0166,63.9634,64.0014,7606.0
2017-08-22 12:45:00,84.23,84.24,84.18,84.2,9146.0,64.0014,64.009,63.9634,63.9786,9146.0
2017-08-22 12:50:00,84.19,84.24,84.19,84.24,8849.0,63.971,64.009,63.971,64.009,8849.0
2017-08-22 12:55:00,84.23,84.29,84.22,84.25,14708.0,64.0014,64.047,63.9938,64.0166,14708.0
2017-08-22 13:00:00,84.25,84.41,84.25,84.37,24889.0,64.0166,64.1382,64.0166,64.1078,24889.0
2017-08-22 13:05:00,84.37,84.44,84.37,84.39,13344.0,64.1078,64.161,64.1078,64.123,13344.0
2017-08-22 13:10:00,84.38,84.41,84.33,84.35,7448.0,64.1154,64.1382,64.0774,64.0926,7448.0
2017-08-22 13:15:00,84.36,84.48,84.34,84.48,20746.0,64.1002,64.1914,64.085,64.1914,20746.0
2017-08-22 13:20:00,84.47,84.53,84.42,84.48,11109.0,64.1838,64.2294,64.1458,64.1914,11109.0
2017-08-22 13:25:00,84.47,84.48,84.42,84.44,20794.0,64.1838,64.1914,64.1458,64.161,20794.0
2017-08-22 13:30:00,84.44,84.46,84.4,84.45,18436.0,64.161,64.1762,64.1306,64.1686,18436.0
2017-08-22 13:35:00,84.45,84.49,84.44,84.44,8515.0,64.1686,64.199,64.161,64.161,8515.0
2017-08-22 13:40:00,84.45,84.45,84.4,84.43,19316.0,64.1686,64.1686,64.1306,64.1534,19316.0
2017-08-22 13:45:00,84.42,84.47,84.41,84.45,9806.0,64.1458,64.1838,64.1382,64.1686,9806.0
2017-08-22 13:50:00,84.45,84.47,84.43,84.45,12874.0,64.1686,64.1838,64.1534,64.1686,12874.0
2017-08-22 13:55:00,84.45,84.51,84.45,84.49,28753.0,64.1686,64.2142,64.1686,64.199,28753.0
2017-08-22 14:00:00,84.48,84.49,84.37,84.37,21603.0,64.1914,64.199,64.1078,64.1078,21603.0
2017-08-22 14:05:00,84.38,84.39,84.3,84.34,13223.0,64.1154,64.123,64.0546,64.085,13223.0
2017-08-22 14:10:00,84.34,84.37,84.32,84.33,12012.0,64.085,64.1078,64.0698,64.0774,12012.0
2017-08-22 14:15:00,84.34,84.37,84.33,84.34,23852.0,64.085,64.1078,64.0774,64.085,23852.0
2017-08-22 14:20:00,84.34,84.35,84.3,84.32,11491.0,64.085,64.0926,64.0546,64.0698,11491.0
2017-08-22 14:25:00,84.31,84.33,84.26,84.27,15946.0,64.0622,64.0774,64.0242,64.0318,15946.0
2017-08-22 14:30:00,84.28,84.3,84.22,84.24,13162.0,64.0394,64.0546,63.9938,64.009,13162.0
2017-08-22 14:35:00,84.25,84.25,84.11,84.12,9845.0,64.0166,64.0166,63.9103,63.9178,9845.0
2017-08-22 14:40:00,84.11,84.14,84.06,84.06,7375.0,63.9103,63.933,63.8723,63.8723,7375.0
2017-08-22 14:45:00,84.06,84.09,84.01,84.03,8711.0,63.8723,63.8951,63.8343,63.8495,8711.0
2017-08-22 14:50:00,84.03,84.09,84.01,84.07,7251.0,63.8495,63.8951,63.8343,63.8799,7251.0
2017-08-22 14:55:00,84.07,84.14,84.06,84.14,10869.0,63.8799,63.933,63.8723,63.933,10869.0
2017-08-22 15:00:00,84.11,84.17,84.1,84.17,9267.0,63.9103,63.9558,63.9027,63.9558,9267.0
2017-08-22 15:05:00,84.13,84.21,84.13,84.21,7573.0,63.9254,63.9862,63.9254,63.9862,7573.0
2017-08-22 15:10:00,84.2,84.24,84.17,84.17,10950.0,63.9786,64.009,63.9558,63.9558,10950.0
2017-08-22 15:15:00,84.17,84.35,84.17,84.33,21551.0,63.9558,64.0926,63.9558,64.0774,21551.0
2017-08-22 15:20:00,84.34,84.41,84.27,84.28,34120.0,64.085,64.1382,64.0318,64.0394,34120.0
2017-08-22 15:25:00,84.27,84.33,84.25,84.28,17626.0,64.0318,64.0774,64.0166,64.0394,17626.0
2017-08-22 15:30:00,84.27,84.34,84.25,84.26,25859.0,64.0318,64.085,64.0166,64.0242,25859.0
2017-08-22 15:35:00,84.26,84.32,84.17,84.23,20737.0,64.0242,64.0698,63.9558,64.0014,20737.0
2017-08-22 15:40:00,84.21,84.28,84.18,84.26,19423.0,63.9862,64.0394,63.9634,64.0242,19423.0
2017-08-22 15:45:00,84.25,84.34,84.2,84.31,27420.0,64.0166,64.085,63.9786,64.0622,27420.0
2017-08-22 15:50:00,84.32,84.32,84.19,84.2,33385.0,64.0698,64.0698,63.971,63.9786,33385.0
2017-08-22 15:55:00,84.2,84.26,84.16,84.24,49214.0,63.9786,64.0242,63.9482,64.009,49214.0
2017-08-23 09:30:00,84.16,84.19,83.96,83.96,35536.0,63.9482,63.971,63.7963,63.7963,35536.0
2017-08-23 09:35:00,84.0,84.38,84.0,84.35,18790.0,63.8267,64.1154,63.8267,64.0926,18790.0
2017-08-23 09:40:00,84.36,84.36,84.18,84.21,6101.0,64.1002,64.1002,63.9634,63.9862,6101.0
2017-08-23 09:45:00,84.19,84.21,84.09,84.12,6815.0,63.971,63.9862,63.8951,63.9178,6815.0
2017-08-23 09:50:00,84.14,84.14,83.97,83.98,11839.0,63.933,63.933,63.8039,63.8115,11839.0
2017-08-23 09:55:00,83.97,84.14,83.97,84.09,26756.0,63.8039,63.933,63.8039,63.8951,26756.0
2017-08-23 10:00:00,84.11,84.27,84.11,84.22,20179.0,63.9103,64.0318,63.9103,63.9938,20179.0
2017-08-23 10:05:00,84.22,84.3,84.14,84.22,16367.0,63.9938,64.0546,63.933,63.9938,16367.0
2017-08-23 10:10:00,84.24,84.41,84.23,84.39,15076.0,64.009,64.1382,64.0014,64.123,15076.0
2017-08-23 10:15:00,84.4,84.44,84.27,84.41,9951.0,64.1306,64.161,64.0318,64.1382,9951.0
2017-08-23 10:20:00,84.39,84.48,84.36,84.48,11316.0,64.123,64.1914,64.1002,64.1914,11316.0
2017-08-23 10:25:00,84.48,84.48,84.41,84.47,8523.0,64.1914,64.1914,64.1382,64.1838,8523.0
2017-08-23 10:30:00,84.48,84.64,84.38,84.56,33484.0,64.1914,64.313,64.1154,64.2522,33484.0
2017-08-23 10:35:00,84.58,84.66,84.47,84.55,12927.0,64.2674,64.3282,64.1838,64.2446,12927.0
2017-08-23 10:40:00,84.6,84.9,84.55,84.89,48334.0,64.2826,64.5105,64.2446,64.5029,48334.0
2017-08-23 10:45:00,84.91,84.95,84.84,84.91,46880.0,64.5181,64.5485,64.4649,64.5181,46880.0
2017-08-23 10:50:00,84.91,85.0,84.88,84.99,42341.0,64.5181,64.5865,64.4953,64.5789,42341.0
2017-08-23 10:55:00,85.0,85.18,85.0,85.16,57020.0,64.5865,64.7233,64.5865,64.7081,57020.0
2017-08-23 11:00:00,85.17,85.29,85.15,85.24,34667.0,64.7157,64.8069,64.7005,64.7689,34667.0
2017-08-23 11:05:00,85.24,85.24,85.08,85.14,23476.0,64.7689,64.7689,64.6473,64.6929,23476.0
2017-08-23 11:10:00,85.15,85.17,84.8,84.83,12559.0,64.7005,64.7157,64.4345,64.4573,12559.0
2017-08-23 11:15:00,84.84,85.0,84.84,85.0,11795.0,64.4649,64.5865,64.4649,64.5865,11795.0
2017-08-23 11:20:00,85.0,85.03,84.93,84.96,15733.0,64.5865,64.6093,64.5333,64.5561,15733.0
2017-08-23 11:25:00,84.99,85.35,84.99,85.25,43417.0,64.5789,64.8525,64.5789,64.7765,43417.0
2017-08-23 11:30:00,85.24,85.26,85.12,85.13,21206.0,64.7689,64.7841,64.6777,64.6853,21206.0
2017-08-23 11:35:00,85.11,85.23,85.1,85.2,15040.0,64.6701,64.7613,64.6625,64.7385,15040.0
2017-08-23 11:40:00,85.21,85.45,85.21,85.45,28335.0,64.7461,64.9284,64.7461,64.9284,28335.0
2017-08-23 11:45:00,85.45,85.59,85.43,85.47,33865.0,64.9284,65.0348,64.9132,64.9436,33865.0
2017-08-23 11:50:00,85.49,85.59,85.45,85.59,27248.0,64.9588,65.0348,64.9284,65.0348,27248.0
2017-08-23 11:55:00,85.59,85.6,85.45,85.49,20608.0,65.0348,65.0424,64.9284,64.9588,20608.0
2017-08-23 12:00:00,85.48,85.58,85.37,85.52,30714.0,64.9512,65.0272,64.8677,64.9816,30714.0
2017-08-23 12:05:00,85.52,85.61,85.5,85.57,26398.0,64.9816,65.05,64.9664,65.0196,26398.0
2017-08-23 12:10:00,85.56,85.68,85.53,85.64,22528.0,65.012,65.1032,64.9892,65.0728,22528.0
2017-08-23 12:15:00,85.66,85.7,85.57,85.68,25085.0,65.088,65.1184,65.0196,65.1032,25085.0
2017-08-23 12:20:00,85.68,85.7,85.66,85.7,13766.0,65.1032,65.1184,65.088,65.1184,13766.0
2017-08-23 12:25:00,85.69,85.7,85.59,85.69,28823.0,65.1108,65.1184,65.0348,65.1108,28823.0
2017-08-23 12:30:00,85.7,85.72,85.6,85.63,14300.0,65.1184,65.1336,65.0424,65.0652,14300.0
2017-08-23 12:35:00,85.61,85.64,85.46,85.47,29246.0,65.05,65.0728,64.936,64.9436,29246.0
2017-08-23 12:40:00,85.49,85.58,85.47,85.58,13862.0,64.9588,65.0272,64.9436,65.0272,13862.0
2017-08-23 12:45:00,85.57,85.6,85.42,85.47,15782.0,65.0196,65.0424,64.9056,64.9436,15782.0
2017-08-23 12:50:00,85.45,85.47,85.43,85.45,20898.0,64.9284,64.9436,64.9132,64.9284,20898.0
2017-08-23 12:55:00,85.45,85.47,85.29,85.3,42866.0,64.9284,64.9436,64.8069,64.8145,42866.0
2017-08-23 13:00:00,85.3,85.38,85.28,85.38,8625.0,64.8145,64.8752,64.7993,64.8752,8625.0
2017-08-23 13:05:00,85.37,85.41,85.34,85.38,9042.0,64.8677,64.898,64.8449,64.8752,9042.0
2017-08-23 13:10:00,85.38,85.38,85.21,85.22,20879.0,64.8752,64.8752,64.7461,64.7537,20879.0
2017-08-23 13:15:00,85.22,85.33,85.2,85.3,26780.0,64.7537,64.8373,64.7385,64.8145,26780.0
2017-08-23 13:20:00,85.29,85.32,85.27,85.31,14607.0,64.8069,64.8297,64.7917,64.8221,14607.0
2017-08-23 13:25:00,85.31,85.37,85.3,85.35,11649.0,64.8221,64.8677,64.8145,64.8525,11649.0
2017-08-23 13:30:00,85.36,85.41,85.35,85.4,4127.0,64.8601,64.898,64.8525,64.8904,4127.0
2017-08-23 13:35:00,85.4,85.51,85.4,85.47,10612.0,64.8904,64.974,64.8904,64.9436,10612.0
2017-08-23 13:40:00,85.45,85.51,85.43,85.46,7647.0,64.9284,64.974,64.9132,64.936,7647.0
2017-08-23 13:45:00,85.44,85.44,85.38,85.38,11041.0,64.9208,64.9208,64.8752,64.8752,11041.0
2017-08-23 13:50:00,85.39,85.7,85.36,85.7,27548.0,64.8828,65.1184,64.8601,65.1184,27548.0
2017-08-23 13:55:00,85.69,85.72,85.64,85.64,9579.0,65.1108,65.1336,65.0728,65.0728,9579.0
2017-08-23 14:00:00,85.65,85.66,85.54,85.64,18822.0,65.0804,65.088,64.9968,65.0728,18822.0
2017-08-23 14:05:00,85.63,85.68,85.58,85.68,27414.0,65.0652,65.1032,65.0272,65.1032,27414.0
2017-08-23 14:10:00,85.68,85.71,85.59,85.61,14360.0,65.1032,65.126,65.0348,65.05,14360.0
2017-08-23 14:15:00,85.6,85.66,85.59,85.63,9343.0,65.0424,65.088,65.0348,65.0652,9343.0
2017-08-23 14:20:00,85.62,85.63,85.55,85.61,9012.0,65.0576,65.0652,65.0044,65.05,9012.0
2017-08-23 14:25:00,85.6,85.6,85.47,85.55,11945.0,65.0424,65.0424,64.9436,65.0044,11945.0
2017-08-23 14:30:00,85.55,85.56,85.48,85.54,12885.0,65.0044,65.012,64.9512,64.9968,12885.0
2017-08-23 14:35:00,85.54,85.55,85.51,85.51,9276.0,64.9968,65.0044,64.974,64.974,9276.0
2017-08-23 14:40:00,85.52,85.56,85.51,85.53,10812.0,64.9816,65.012,64.974,64.9892,10812.0
2017-08-23 14:45:00,85.53,85.54,85.47,85.48,12546.0,64.9892,64.9968,64.9436,64.9512,12546.0
2017-08-23 14:50:00,85.49,85.55,85.48,85.54,9327.0,64.9588,65.0044,64.9512,64.9968,9327.0
2017-08-23 14:55:00,85.55,85.55,85.44,85.48,18284.0,65.0044,65.0044,64.9208,64.9512,18284.0
2017-08-23 15:00:00,85.46,85.57,85.45,85.51,9252.0,64.936,65.0196,64.9284,64.974,9252.0
2017-08-23 15:05:00,85.52,85.52,85.43,85.44,16220.0,64.9816,64.9816,64.9132,64.9208,16220.0
2017-08-23 15:10:00,85.43,85.44,85.24,85.24,8368.0,64.9132,64.9208,64.7689,64.7689,8368.0
2017-08-23 15:15:00,85.24,85.25,85.16,85.2,17690.0,64.7689,64.7765,64.7081,64.7385,17690.0
2017-08-23 15:20:00,85.22,85.22,85.14,85.19,14671.0,64.7537,64.7537,64.6929,64.7309,14671.0
2017-08-23 15:25:00,85.2,85.2,85.14,85.14,11340.0,64.7385,64.7385,64.6929,64.6929,11340.0
2017-08-23 15:30:00,85.13,85.19,85.1,85.13,32137.0,64.6853,64.7309,64.6625,64.6853,32137.0
2017-08-23 15:35:00,85.12,85.33,85.12,85.27,30567.0,64.6777,64.8373,64.6777,64.7917,30567.0
2017-08-23 15:40:00,85.27,85.27,85.16,85.18,28663.0,64.7917,64.7917,64.7081,64.7233,28663.0
2017-08-23 15:45:00,85.15,85.28,85.15,85.27,48559.0,64.7005,64.7993,64.7005,64.7917,48559.0
2017-08-23 15:50:00,85.27,85.31,85.24,85.27,44167.0,64.7917,64.8221,64.7689,64.7917,44167.0
2017-08-23 15:55:00,85.26,85.27,85.09,85.1,95917.0,64.7841,64.7917,64.6549,64.6625,95917.0
2017-08-24 09:30:00,84.78,84.8,84.36,84.65,41781.0,64.4193,64.4345,64.1002,64.3206,41781.0
2017-08-24 09:35:00,84.64,84.81,84.47,84.8,11464.0,64.313,64.4421,64.1838,64.4345,11464.0
2017-08-24 09:40:00,84.79,84.84,84.58,84.58,12000.0,64.4269,64.4649,64.2674,64.2674,12000.0
2017-08-24 09:45:00,84.56,84.67,84.47,84.49,9295.0,64.2522,64.3358,64.1838,64.199,9295.0
2017-08-24 09:50:00,84.5,84.54,84.39,84.4,15363.0,64.2066,64.237,64.123,64.1306,15363.0
2017-08-24 09:55:00,84.44,84.56,84.39,84.51,28375.0,64.161,64.2522,64.123,64.2142,28375.0
2017-08-24 10:00:00,84.51,84.83,84.33,84.83,33514.0,64.2142,64.4573,64.0774,64.4573,33514.0
2017-08-24 10:05:00,84.76,84.87,84.7,84.71,14097.0,64.4041,64.4877,64.3586,64.3662,14097.0
2017-08-24 10:10:00,84.74,84.9,84.73,84.85,6000.0,64.389,64.5105,64.3814,64.4725,6000.0
2017-08-24 10:15:00,84.81,84.92,84.81,84.83,7730.0,64.4421,64.5257,64.4421,64.4573,7730.0
2017-08-24 10:20:00,84.83,84.84,84.71,84.71,7777.0,64.4573,64.4649,64.3662,64.3662,7777.0
2017-08-24 10:25:00,84.71,84.9,84.63,84.89,18866.0,64.3662,64.5105,64.3054,64.5029,18866.0
2017-08-24 10:30:00,84.9,85.12,84.88,85.06,27764.0,64.5105,64.6777,64.4953,64.6321,27764.0
2017-08-24 10:35:00,85.06,85.14,84.99,85.05,14129.0,64.6321,64.6929,64.5789,64.6245,14129.0
2017-08-24 10:40:00,85.06,85.06,84.93,84.96,13371.0,64.6321,64.6321,64.5333,64.5561,13371.0
2017-08-24 10:45:00,84.97,84.97,84.76,84.79,6275.0,64.5637,64.5637,64.4041,64.4269,6275.0
2017-08-24 10:50:00,84.79,84.84,84.76,84.82,10125.0,64.4269,64.4649,64.4041,64.4497,10125.0
2017-08-24 10:55:00,84.81,85.0,84.8,84.97,15507.0,64.4421,64.5865,64.4345,64.5637,15507.0
2017-08-24 11:00:00,84.96,84.96,84.81,84.81,4550.0,64.5561,64.5561,64.4421,64.4421,4550.0
2017-08-24 11:05:00,84.84,84.87,84.79,84.79,6614.0,64.4649,64.4877,64.4269,64.4269,6614.0
2017-08-24 11:10:00,84.77,84.78,84.69,84.69,8800.0,64.4117,64.4193,64.351,64.351,8800.0
2017-08-24 11:15:00,84.66,84.82,84.6,84.82,16248.0,64.3282,64.4497,64.2826,64.4497,16248.0
2017-08-24 11:20:00,84.82,84.91,84.78,84.91,7005.0,64.4497,64.5181,64.4193,64.5181,7005.0
2017-08-24 11:25:00,84.86,84.89,84.81,84.86,11291.0,64.4801,64.5029,64.4421,64.4801,11291.0
2017-08-24 11:30:00,84.84,84.84,84.66,84.7,15863.0,64.4649,64.4649,64.3282,64.3586,15863.0
2017-08-24 11:35:00,84.71,84.71,84.51,84.58,19220.0,64.3662,64.3662,64.2142,64.2674,19220.0
2017-08-24 11:40:00,84.54,84.55,84.44,84.52,7596.0,64.237,64.2446,64.161,64.2218,7596.0
2017-08-24 11:45:00,84.53,84.63,84.51,84.6,13514.0,64.2294,64.3054,64.2142,64.2826,13514.0
2017-08-24 11:50:00,84.59,84.7,84.59,84.65,9831.0,64.275,64.3586,64.275,64.3206,9831.0
2017-08-24 11:55:00,84.66,84.7,84.57,84.7,24020.0,64.3282,64.3586,64.2598,64.3586,24020.0
2017-08-24 12:00:00,84.7,84.71,84.61,84.62,11622.0,64.3586,64.3662,64.2902,64.2978,11622.0
2017-08-24 12:05:00,84.64,84.67,84.61,84.62,4900.0,64.313,64.3358,64.2902,64.2978,4900.0
2017-08-24 12:10:00,84.63,84.71,84.63,84.71,4400.0,64.3054,64.3662,64.3054,64.3662,4400.0
2017-08-24 12:15:00,84.71,84.78,84.65,84.78,7800.0,64.3662,64.4193,64.3206,64.4193,7800.0
2017-08-24 12:20:00,84.8,84.88,84.77,84.87,7506.0,64.4345,64.4953,64.4117,64.4877,7506.0
2017-08-24 12:25:00,84.87,85.01,84.87,84.99,12208.0,64.4877,64.5941,64.4877,64.5789,12208.0
2017-08-24 12:30:00,85.0,85.05,84.88,84.88,5700.0,64.5865,64.6245,64.4953,64.4953,5700.0
2017-08-24 12:35:00,84.87,84.88,84.79,84.88,5300.0,64.4877,64.4953,64.4269,64.4953,5300.0
2017-08-24 12:40:00,84.89,84.98,84.85,84.97,4183.0,64.5029,64.5713,64.4725,64.5637,4183.0
2017-08-24 12:45:00,84.98,85.11,84.95,85.02,12185.0,64.5713,64.6701,64.5485,64.6017,12185.0
2017-08-24 12:50:00,85.0,85.07,84.97,84.99,16674.0,64.5865,64.6397,64.5637,64.5789,16674.0
2017-08-24 12:55:00,85.01,85.03,84.92,84.93,31181.0,64.5941,64.6093,64.5257,64.5333,31181.0
2017-08-24 13:00:00,84.91,84.95,84.78,84.78,42176.0,64.5181,64.5485,64.4193,64.4193,42176.0
2017-08-24 13:05:00,84.78,84.82,84.71,84.72,7955.0,64.4193,64.4497,64.3662,64.3738,7955.0
2017-08-24 13:10:00,84.73,84.79,84.68,84.79,9331.0,64.3814,64.4269,64.3434,64.4269,9331.0
2017-08-24 13:15:00,84.79,84.85,84.79,84.81,16806.0,64.4269,64.4725,64.4269,64.4421,16806.0
2017-08-24 13:20:00,84.81,84.82,84.58,84.59,52836.0,64.4421,64.4497,64.2674,64.275,52836.0
2017-08-24 13:25:00,84.6,84.63,84.53,84.53,9029.0,64.2826,64.3054,64.2294,64.2294,9029.0
2017-08-24 13:30:00,84.53,84.58,84.5,84.58,7384.0,64.2294,64.2674,64.2066,64.2674,7384.0
2017-08-24 13:35:00,84.59,84.64,84.55,84.63,10033.0,64.275,64.313,64.2446,64.3054,10033.0
2017-08-24 13:40:00,84.64,84.85,84.63,84.8,58518.0,64.313,64.4725,64.3054,64.4345,58518.0
2017-08-24 13:45:00,84.81,84.91,84.8,84.83,19434.0,64.4421,64.5181,64.4345,64.4573,19434.0
2017-08-24 13:50:00,84.85,84.93,84.7,84.91,38112.0,64.4725,64.5333,64.3586,64.5181,38112.0
2017-08-24 13:55:00,84.88,84.88,84.76,84.77,8338.0,64.4953,64.4953,64.4041,64.4117,8338.0
2017-08-24 14:00:00,84.77,84.82,84.74,84.74,7450.0,64.4117,64.4497,64.389,64.389,7450.0
2017-08-24 14:05:00,84.74,84.76,84.66,84.66,9198.0,64.389,64.4041,64.3282,64.3282,9198.0
2017-08-24 14:10:00,84.67,84.72,84.65,84.72,16694.0,64.3358,64.3738,64.3206,64.3738,16694.0
2017-08-24 14:15:00,84.69,84.73,84.66,84.73,11708.0,64.351,64.3814,64.3282,64.3814,11708.0
2017-08-24 14:20:00,84.74,84.74,84.64,84.65,6186.0,64.389,64.389,64.313,64.3206,6186.0
2017-08-24 14:25:00,84.64,84.75,84.59,84.72,13575.0,64.313,64.3965,64.275,64.3738,13575.0
2017-08-24 14:30:00,84.71,84.73,84.66,84.69,6433.0,64.3662,64.3814,64.3282,64.351,6433.0
2017-08-24 14:35:00,84.7,84.8,84.69,84.71,10223.0,64.3586,64.4345,64.351,64.3662,10223.0
2017-08-24 14:40:00,84.71,84.74,84.67,84.7,7449.0,64.3662,64.389,64.3358,64.3586,7449.0
2017-08-24 14:45:00,84.71,84.74,84.64,84.64,8756.0,64.3662,64.389,64.313,64.313,8756.0
2017-08-24 14:50:00,84.65,84.76,84.65,84.7,13668.0,64.3206,64.4041,64.3206,64.3586,13668.0
2017-08-24 14:55:00,84.7,84.71,84.66,84.7,8888.0,64.3586,64.3662,64.3282,64.3586,8888.0
2017-08-24 15:00:00,84.7,84.72,84.64,84.67,14308.0,64.3586,64.3738,64.313,64.3358,14308.0
2017-08-24 15:05:00,84.68,84.74,84.65,84.69,13806.0,64.3434,64.389,64.3206,64.351,13806.0
2017-08-24 15:10:00,84.68,84.73,84.63,84.67,13006.0,64.3434,64.3814,64.3054,64.3358,13006.0
2017-08-24 15:15:00,84.67,84.71,84.62,84.62,17823.0,64.3358,64.3662,64.2978,64.2978,17823.0
2017-08-24 15:20:00,84.61,84.76,84.6,84.71,19261.0,64.2902,64.4041,64.2826,64.3662,19261.0
2017-08-24 15:25:00,84.72,84.74,84.67,84.68,13449.0,64.3738,64.389,64.3358,64.3434,13449.0
2017-08-24 15:30:00,84.68,84.76,84.65,84.67,32423.0,64.3434,64.4041,64.3206,64.3358,32423.0
2017-08-24 15:35:00,84.66,84.67,84.62,84.67,16573.0,64.3282,64.3358,64.2978,64.3358,16573.0
2017-08-24 15:40:00,84.66,84.75,84.65,84.71,28048.0,64.3282,64.3965,64.3206,64.3662,28048.0
2017-08-24 15:45:00,84.7,84.74,84.67,84.67,30978.0,64.3586,64.389,64.3358,64.3358,30978.0
2017-08-24 15:50:00,84.68,84.72,84.65,84.69,39546.0,64.3434,64.3738,64.3206,64.351,39546.0
2017-08-24 15:55:00,84.7,84.76,84.63,84.67,158326.0,64.3586,64.4041,64.3054,64.3358,158326.0
2017-08-25 09:30:00,85.01,85.14,84.64,84.96,36219.0,64.5941,64.6929,64.313,64.5561,36219.0
2017-08-25 09:35:00,84.9,84.9,84.49,84.79,33196.0,64.5105,64.5105,64.199,64.4269,33196.0
2017-08-25 09:40:00,84.75,84.94,84.66,84.76,12858.0,64.3965,64.5409,64.3282,64.4041,12858.0
2017-08-25 09:45:00,84.74,84.83,84.66,84.76,20909.0,64.389,64.4573,64.3282,64.4041,20909.0
2017-08-25 09:50:00,84.7,84.88,84.7,84.81,12870.0,64.3586,64.4953,64.3586,64.4421,12870.0
2017-08-25 09:55:00,84.8,84.81,84.67,84.73,19064.0,64.4345,64.4421,64.3358,64.3814,19064.0
2017-08-25 10:00:00,84.74,84.9,84.7,84.76,12593.0,64.389,64.5105,64.3586,64.4041,12593.0
2017-08-25 10:05:00,84.77,85.01,84.71,84.99,16992.0,64.4117,64.5941,64.3662,64.5789,16992.0
2017-08-25 10:10:00,85.0,85.08,84.91,84.99,18747.0,64.5865,64.6473,64.5181,64.5789,18747.0
2017-08-25 10:15:00,84.99,85.19,84.91,85.09,20769.0,64.5789,64.7309,64.5181,64.6549,20769.0
2017-08-25 10:20:00,85.11,85.17,84.91,84.94,17962.0,64.6701,64.7157,64.5181,64.5409,17962.0
2017-08-25 10:25:00,84.94,85.08,84.9,85.0,19799.0,64.5409,64.6473,64.5105,64.5865,19799.0
2017-08-25 10:30:00,85.04,85.08,84.9,84.94,19390.0,64.6169,64.6473,64.5105,64.5409,19390.0
2017-08-25 10:35:00,84.96,84.96,84.83,84.87,16475.0,64.5561,64.5561,64.4573,64.4877,16475.0
2017-08-25 10:40:00,84.87,84.91,84.85,84.89,20848.0,64.4877,64.5181,64.4725,64.5029,20848.0
2017-08-25 10:45:00,84.88,84.89,84.77,84.8,31502.0,64.4953,64.5029,64.4117,64.4345,31502.0
2017-08-25 10:50:00,84.81,84.85,84.77,84.8,18998.0,64.4421,64.4725,64.4117,64.4345,18998.0
2017-08-25 10:55:00,84.81,84.9,84.78,84.89,16874.0,64.4421,64.5105,64.4193,64.5029,16874.0
2017-08-25 11:00:00,84.89,84.9,84.72,84.72,18548.0,64.5029,64.5105,64.3738,64.3738,18548.0
2017-08-25 11:05:00,84.73,84.88,84.73,84.84,11582.0,64.3814,64.4953,64.3814,64.4649,11582.0
2017-08-25 11:10:00,84.86,84.89,84.73,84.8,16946.0,64.4801,64.5029,64.3814,64.4345,16946.0
2017-08-25 11:15:00,84.79,84.85,84.72,84.76,20482.0,64.4269,64.4725,64.3738,64.4041,20482.0
2017-08-25 11:20:00,84.78,84.85,84.74,84.79,19160.0,64.4193,64.4725,64.389,64.4269,19160.0
2017-08-25 11:25:00,84.82,84.87,84.78,84.86,14938.0,64.4497,64.4877,64.4193,64.4801,14938.0
2017-08-25 11:30:00,84.84,84.96,84.77,84.96,10540.0,64.4649,64.5561,64.4117,64.5561,10540.0
2017-08-25 11:35:00,84.98,85.15,84.98,85.15,21956.0,64.5713,64.7005,64.5713,64.7005,21956.0
2017-08-25 11:40:00,85.15,85.22,85.12,85.2,10487.0,64.7005,64.7537,64.6777,64.7385,10487.0
2017-08-25 11:45:00,85.19,85.19,84.99,85.04,13274.0,64.7309,64.7309,64.5789,64.6169,13274.0
2017-08-25 11:50:00,85.04,85.04,84.94,84.98,11713.0,64.6169,64.6169,64.5409,64.5713,11713.0
2017-08-25 11:55:00,84.98,85.04,84.92,84.99,16845.0,64.5713,64.6169,64.5257,64.5789,16845.0
2017-08-25 12:00:00,84.98,85.15,84.98,85.15,17201.0,64.5713,64.7005,64.5713,64.7005,17201.0
2017-08-25 12:05:00,85.15,85.2,85.1,85.1,24123.0,64.7005,64.7385,64.6625,64.6625,24123.0
2017-08-25 12:10:00,85.1,85.11,85.02,85.07,16695.0,64.6625,64.6701,64.6017,64.6397,16695.0
2017-08-25 12:15:00,85.07,85.17,85.05,85.1,11304.0,64.6397,64.7157,64.6245,64.6625,11304.0
2017-08-25 12:20:00,85.09,85.09,84.98,85.02,7460.0,64.6549,64.6549,64.5713,64.6017,7460.0
2017-08-25 12:25:00,85.04,85.1,84.99,84.99,14023.0,64.6169,64.6625,64.5789,64.5789,14023.0
2017-08-25 12:30:00,85.01,85.04,84.96,85.0,16684.0,64.5941,64.6169,64.5561,64.5865,16684.0
2017-08-25 12:35:00,85.01,85.03,84.94,85.03,20072.0,64.5941,64.6093,64.5409,64.6093,20072.0
2017-08-25 12:40:00,85.03,85.04,84.99,85.01,12428.0,64.6093,64.6169,64.5789,64.5941,12428.0
2017-08-25 12:45:00,85.01,85.02,84.98,85.0,28551.0,64.5941,64.6017,64.5713,64.5865,28551.0
2017-08-25 12:50:00,85.0,85.09,85.0,85.06,14246.0,64.5865,64.6549,64.5865,64.6321,14246.0
2017-08-25 12:55:00,85.06,85.08,85.04,85.07,7766.0,64.6321,64.6473,64.6169,64.6397,7766.0
2017-08-25 13:00:00,85.07,85.13,85.07,85.09,9756.0,64.6397,64.6853,64.6397,64.6549,9756.0
2017-08-25 13:05:00,85.12,85.17,85.09,85.14,7440.0,64.6777,64.7157,64.6549,64.6929,7440.0
2017-08-25 13:10:00,85.14,85.16,85.1,85.14,6501.0,64.6929,64.7081,64.6625,64.6929,6501.0
2017-08-25 13:15:00,85.13,85.16,85.03,85.04,16818.0,64.6853,64.7081,64.6093,64.6169,16818.0
2017-08-25 13:20:00,85.04,85.09,85.01,85.07,24095.0,64.6169,64.6549,64.5941,64.6397,24095.0
2017-08-25 13:25:00,85.08,85.14,85.06,85.09,9641.0,64.6473,64.6929,64.6321,64.6549,9641.0
2017-08-25 13:30:00,85.08,85.12,85.05,85.07,10446.0,64.6473,64.6777,64.6245,64.6397,10446.0
2017-08-25 13:35:00,85.07,85.13,85.06,85.09,13038.0,64.6397,64.6853,64.6321,64.6549,13038.0
2017-08-25 13:40:00,85.11,85.16,85.09,85.16,9220.0,64.6701,64.7081,64.6549,64.7081,9220.0
2017-08-25 13:45:00,85.16,85.18,85.13,85.17,12176.0,64.7081,64.7233,64.6853,64.7157,12176.0
2017-08-25 13:50:00,85.17,85.19,85.04,85.04,13308.0,64.7157,64.7309,64.6169,64.6169,13308.0
2017-08-25 13:55:00,85.03,85.07,84.99,85.03,19115.0,64.6093,64.6397,64.5789,64.6093,19115.0
2017-08-25 14:00:00,85.04,85.04,84.95,84.96,40775.0,64.6169,64.6169,64.5485,64.5561,40775.0
2017-08-25 14:05:00,84.97,84.97,84.88,84.89,39254.0,64.5637,64.5637,64.4953,64.5029,39254.0
2017-08-25 14:10:00,84.89,85.03,84.89,85.01,17244.0,64.5029,64.6093,64.5029,64.5941,17244.0
2017-08-25 14:15:00,85.02,85.04,84.91,84.92,30637.0,64.6017,64.6169,64.5181,64.5257,30637.0
2017-08-25 14:20:00,84.93,85.0,84.91,85.0,14239.0,64.5333,64.5865,64.5181,64.5865,14239.0
2017-08-25 14:25:00,84.99,85.02,84.97,84.98,32803.0,64.5789,64.6017,64.5637,64.5713,32803.0
2017-08-25 14:30:00,84.98,85.01,84.97,84.98,28004.0,64.5713,64.5941,64.5637,64.5713,28004.0
2017-08-25 14:35:00,84.99,85.0,84.95,84.96,14861.0,64.5789,64.5865,64.5485,64.5561,14861.0
2017-08-25 14:40:00,84.95,84.96,84.93,84.96,18605.0,64.5485,64.5561,64.5333,64.5561,18605.0
2017-08-25 14:45:00,84.95,84.97,84.91,84.94,16615.0,64.5485,64.5637,64.5181,64.5409,16615.0
2017-08-25 14:50:00,84.94,84.96,84.91,84.94,30737.0,64.5409,64.5561,64.5181,64.5409,30737.0
2017-08-25 14:55:00,84.96,85.0,84.94,85.0,15876.0,64.5561,64.5865,64.5409,64.5865,15876.0
2017-08-25 15:00:00,84.99,85.05,84.92,84.92,17253.0,64.5789,64.6245,64.5257,64.5257,17253.0
2017-08-25 15:05:00,84.91,84.96,84.9,84.93,12452.0,64.5181,64.5561,64.5105,64.5333,12452.0
2017-08-25 15:10:00,84.92,84.94,84.87,84.9,15895.0,64.5257,64.5409,64.4877,64.5105,15895.0
2017-08-25 15:15:00,84.88,84.89,84.8,84.81,26399.0,64.4953,64.5029,64.4345,64.4421,26399.0
2017-08-25 15:20:00,84.8,84.84,84.79,84.79,29908.0,64.4345,64.4649,64.4269,64.4269,29908.0
2017-08-25 15:25:00,84.78,84.82,84.75,84.82,37237.0,64.4193,64.4497,64.3965,64.4497,37237.0
2017-08-25 15:30:00,84.81,84.84,84.77,84.77,36725.0,64.4421,64.4649,64.4117,64.4117,36725.0
2017-08-25 15:35:00,84.77,84.77,84.62,84.65,36659.0,64.4117,64.4117,64.2978,64.3206,36659.0
2017-08-25 15:40:00,84.64,84.67,84.6,84.64,34477.0,64.313,64.3358,64.2826,64.313,34477.0
2017-08-25 15:45:00,84.64,84.64,84.53,84.55,59739.0,64.313,64.313,64.2294,64.2446,59739.0
2017-08-25 15:50:00,84.56,84.61,84.53,84.54,65628.0,64.2522,64.2902,64.2294,64.237,65628.0
2017-08-25 15:55:00,84.54,84.55,84.46,84.51,170238.0,64.237,64.2446,64.1762,64.2142,170238.0
2017-08-28 09:30:00,84.35,84.42,84.2,84.3,40311.0,64.0926,64.1458,63.9786,64.0546,40311.0
2017-08-28 09:35:00,84.34,84.37,84.14,84.23,19987.0,64.085,64.1078,63.933,64.0014,19987.0
2017-08-28 09:40:00,84.26,84.33,84.13,84.17,9150.0,64.0242,64.0774,63.9254,63.9558,9150.0
2017-08-28 09:45:00,84.18,84.24,83.92,83.97,16002.0,63.9634,64.009,63.7659,63.8039,16002.0
2017-08-28 09:50:00,83.97,83.99,83.38,83.41,33211.0,63.8039,63.8191,63.3556,63.3784,33211.0
2017-08-28 09:55:00,83.4,83.54,83.38,83.38,13743.0,63.3708,63.4771,63.3556,63.3556,13743.0
2017-08-28 10:00:00,83.37,83.41,83.21,83.21,37715.0,63.348,63.3784,63.2264,63.2264,37715.0
2017-08-28 10:05:00,83.2,83.31,83.0,83.31,49078.0,63.2188,63.3024,63.0668,63.3024,49078.0
2017-08-28 10:10:00,83.29,83.29,83.03,83.08,24500.0,63.2872,63.2872,63.0896,63.1276,24500.0
2017-08-28 10:15:00,83.08,83.11,82.95,83.01,41032.0,63.1276,63.1504,63.0288,63.0744,41032.0
2017-08-28 10:20:00,83.01,83.01,82.76,82.76,31056.0,63.0744,63.0744,62.8845,62.8845,31056.0
2017-08-28 10:25:00,82.77,82.77,82.53,82.53,39609.0,62.8921,62.8921,62.7097,62.7097,39609.0
2017-08-28 10:30:00,82.57,82.57,82.35,82.45,53859.0,62.7401,62.7401,62.5729,62.6489,53859.0
2017-08-28 10:35:00,82.46,82.51,82.29,82.38,45367.0,62.6565,62.6945,62.5273,62.5957,45367.0
2017-08-28 10:40:00,82.39,82.48,82.25,82.45,45116.0,62.6033,62.6717,62.4969,62.6489,45116.0
2017-08-28 10:45:00,82.46,82.73,82.46,82.73,33180.0,62.6565,62.8617,62.6565,62.8617,33180.0
2017-08-28 10:50:00,82.74,82.82,82.73,82.75,14398.0,62.8693,62.9301,62.8617,62.8769,14398.0
2017-08-28 10:55:00,82.77,83.02,82.77,83.02,24613.0,62.8921,63.082,62.8921,63.082,24613.0
2017-08-28 11:00:00,83.02,83.17,82.98,83.11,22686.0,63.082,63.196,63.0516,63.1504,22686.0
2017-08-28 11:05:00,83.11,83.11,82.87,82.87,17539.0,63.1504,63.1504,62.968,62.968,17539.0
2017-08-28 11:10:00,82.83,82.92,82.8,82.8,32867.0,62.9377,63.006,62.9149,62.9149,32867.0
2017-08-28 11:15:00,82.77,82.81,82.62,82.81,20390.0,62.8921,62.9225,62.7781,62.9225,20390.0
2017-08-28 11:20:00,82.82,82.85,82.75,82.81,21790.0,62.9301,62.9529,62.8769,62.9225,21790.0
2017-08-28 11:25:00,82.82,83.07,82.81,83.05,22496.0,62.9301,63.12,62.9225,63.1048,22496.0
2017-08-28 11:30:00,83.03,83.04,82.92,82.94,13587.0,63.0896,63.0972,63.006,63.0212,13587.0
2017-08-28 11:35:00,82.92,82.93,82.81,82.84,13895.0,63.006,63.0136,62.9225,62.9453,13895.0
2017-08-28 11:40:00,82.84,82.86,82.73,82.74,22268.0,62.9453,62.9604,62.8617,62.8693,22268.0
2017-08-28 11:45:00,82.76,82.78,82.67,82.73,19720.0,62.8845,62.8997,62.8161,62.8617,19720.0
2017-08-28 11:50:00,82.74,82.79,82.71,82.73,15809.0,62.8693,62.9073,62.8465,62.8617,15809.0
2017-08-28 11:55:00,82.71,82.71,82.63,82.66,12670.0,62.8465,62.8465,62.7857,62.8085,12670.0
2017-08-28 12:00:00,82.65,82.69,82.57,82.67,17128.0,62.8009,62.8313,62.7401,62.8161,17128.0
2017-08-28 12:05:00,82.66,82.66,82.42,82.44,15758.0,62.8085,62.8085,62.6261,62.6413,15758.0
2017-08-28 12:10:00,82.45,82.57,82.4,82.52,44314.0,62.6489,62.7401,62.6109,62.7021,44314.0
2017-08-28 12:15:00,82.53,82.59,82.48,82.59,30191.0,62.7097,62.7553,62.6717,62.7553,30191.0
2017-08-28 12:20:00,82.58,82.66,82.5,82.52,16737.0,62.7477,62.8085,62.6869,62.7021,16737.0
2017-08-28 12:25:00,82.51,82.52,82.45,82.46,15990.0,62.6945,62.7021,62.6489,62.6565,15990.0
2017-08-28 12:30:00,82.45,82.54,82.43,82.48,20603.0,62.6489,62.7173,62.6337,62.6717,20603.0
2017-08-28 12:35:00,82.45,82.51,82.45,82.51,7071.0,62.6489,62.6945,62.6489,62.6945,7071.0
2017-08-28 12:40:00,82.5,82.54,82.45,82.53,18628.0,62.6869,62.7173,62.6489,62.7097,18628.0
2017-08-28 12:45:00,82.53,82.6,82.52,82.58,7600.0,62.7097,62.7629,62.7021,62.7477,7600.0
2017-08-28 12:50:00,82.57,82.66,82.55,82.62,15101.0,62.7401,62.8085,62.7249,62.7781,15101.0
2017-08-28 12:55:00,82.62,82.65,82.59,82.63,6015.0,62.7781,62.8009,62.7553,62.7857,6015.0
2017-08-28 13:00:00,82.63,82.73,82.62,82.7,13950.0,62.7857,62.8617,62.7781,62.8389,13950.0
2017-08-28 13:05:00,82.71,82.87,82.69,82.79,23505.0,62.8465,62.968,62.8313,62.9073,23505.0
2017-08-28 13:10:00,82.79,82.87,82.78,82.87,5572.0,62.9073,62.968,62.8997,62.968,5572.0
2017-08-28 13:15:00,82.87,83.01,82.87,82.98,15698.0,62.968,63.0744,62.968,63.0516,15698.0
2017-08-28 13:20:00,82.99,83.02,82.83,82.83,14387.0,63.0592,63.082,62.9377,62.9377,14387.0
2017-08-28 13:25:00,82.82,82.82,82.74,82.79,7251.0,62.9301,62.9301,62.8693,62.9073,7251.0
2017-08-28 13:30:00,82.8,82.9,82.8,82.9,9252.0,62.9149,62.9908,62.9149,62.9908,9252.0
2017-08-28 13:35:00,82.91,82.91,82.86,82.89,7510.0,62.9984,62.9984,62.9604,62.9832,7510.0
2017-08-28 13:40:00,82.89,82.92,82.85,82.9,12947.0,62.9832,63.006,62.9529,62.9908,12947.0
2017-08-28 13:45:00,82.92,82.97,82.88,82.93,13749.0,63.006,63.044,62.9756,63.0136,13749.0
2017-08-28 13:50:00,82.93,82.93,82.83,82.86,8180.0,63.0136,63.0136,62.9377,62.9604,8180.0
2017-08-28 13:55:00,82.87,82.97,82.83,82.95,12681.0,62.968,63.044,62.9377,63.0288,12681.0
2017-08-28 14:00:00,82.96,82.96,82.9,82.95,8781.0,63.0364,63.0364,62.9908,63.0288,8781.0
2017-08-28 14:05:00,82.96,83.08,82.95,83.04,14207.0,63.0364,63.1276,63.0288,63.0972,14207.0
2017-08-28 14:10:00,83.03,83.03,82.92,82.92,8827.0,63.0896,63.0896,63.006,63.006,8827.0
2017-08-28 14:15:00,82.91,82.95,82.88,82.95,12916.0,62.9984,63.0288,62.9756,63.0288,12916.0
2017-08-28 14:20:00,82.95,82.97,82.9,82.93,15126.0,63.0288,63.044,62.9908,63.0136,15126.0
2017-08-28 14:25:00,82.91,82.96,82.91,82.96,8712.0,62.9984,63.0364,62.9984,63.0364,8712.0
2017-08-28 14:30:00,82.95,83.06,82.91,83.03,7448.0,63.0288,63.1124,62.9984,63.0896,7448.0
2017-08-28 14:35:00,83.03,83.11,83.03,83.11,10318.0,63.0896,63.1504,63.0896,63.1504,10318.0
2017-08-28 14:40:00,83.11,83.14,83.04,83.14,13668.0,63.1504,63.1732,63.0972,63.1732,13668.0
2017-08-28 14:45:00,83.17,83.27,83.16,83.27,20814.0,63.196,63.272,63.1884,63.272,20814.0
2017-08-28 14:50:00,83.26,83.28,83.23,83.23,10569.0,63.2644,63.2796,63.2416,63.2416,10569.0
2017-08-28 14:55:00,83.23,83.23,83.11,83.15,14197.0,63.2416,63.2416,63.1504,63.1808,14197.0
2017-08-28 15:00:00,83.16,83.31,83.13,83.29,17491.0,63.1884,63.3024,63.1656,63.2872,17491.0
2017-08-28 15:05:00,83.3,83.34,83.22,83.32,11717.0,63.2948,63.3252,63.234,63.31,11717.0
2017-08-28 15:10:00,83.33,83.33,83.18,83.23,14910.0,63.3176,63.3176,63.2036,63.2416,14910.0
2017-08-28 15:15:00,83.23,83.29,83.2,83.22,12657.0,63.2416,63.2872,63.2188,63.234,12657.0
2017-08-28 15:20:00,83.24,83.29,83.23,83.24,12336.0,63.2492,63.2872,63.2416,63.2492,12336.0
2017-08-28 15:25:00,83.25,83.29,83.2,83.29,15544.0,63.2568,63.2872,63.2188,63.2872,15544.0
2017-08-28 15:30:00,83.31,83.35,83.27,83.29,34140.0,63.3024,63.3328,63.272,63.2872,34140.0
2017-08-28 15:35:00,83.28,83.34,83.27,83.31,27921.0,63.2796,63.3252,63.272,63.3024,27921.0
2017-08-28 15:40:00,83.3,83.32,83.24,83.31,44586.0,63.2948,63.31,63.2492,63.3024,44586.0
2017-08-28 15:45:00,83.31,83.45,83.27,83.37,61049.0,63.3024,63.4088,63.272,63.348,61049.0
2017-08-28 15:50:00,83.36,83.37,83.29,83.32,55526.0,63.3404,63.348,63.2872,63.31,55526.0
2017-08-28 15:55:00,83.33,83.41,83.32,83.38,107526.0,63.3176,63.3784,63.31,63.3556,107526.0
2017-08-29 09:30:00,82.62,82.63,82.12,82.53,69843.0,62.7781,62.7857,62.3982,62.7097,69843.0
2017-08-29 09:35:00,82.58,82.65,82.37,82.54,36160.0,62.7477,62.8009,62.5881,62.7173,36160.0
2017-08-29 09:40:00,82.54,82.8,82.46,82.51,43869.0,62.7173,62.9149,62.6565,62.6945,43869.0
2017-08-29 09:45:00,82.52,82.55,82.38,82.43,52476.0,62.7021,62.7249,62.5957,62.6337,52476.0
2017-08-29 09:50:00,82.38,82.46,82.3,82.43,17588.0,62.5957,62.6565,62.5349,62.6337,17588.0
2017-08-29 09:55:00,82.43,82.61,82.41,82.57,18521.0,62.6337,62.7705,62.6185,62.7401,18521.0
2017-08-29 10:00:00,82.56,82.66,82.55,82.57,31783.0,62.7325,62.8085,62.7249,62.7401,31783.0
2017-08-29 10:05:00,82.59,82.59,82.35,82.39,22693.0,62.7553,62.7553,62.5729,62.6033,22693.0
2017-08-29 10:10:00,82.38,82.4,82.2,82.24,27669.0,62.5957,62.6109,62.459,62.4893,27669.0
2017-08-29 10:15:00,82.23,82.32,82.14,82.29,22260.0,62.4817,62.5501,62.4134,62.5273,22260.0
2017-08-29 10:20:00,82.31,82.34,82.14,82.15,19471.0,62.5425,62.5653,62.4134,62.421,19471.0
2017-08-29 10:25:00,82.15,82.19,82.1,82.11,19382.0,62.421,62.4514,62.383,62.3906,19382.0
2017-08-29 10:30:00,82.13,82.2,82.03,82.03,41805.0,62.4058,62.459,62.3298,62.3298,41805.0
2017-08-29 10:35:00,82.02,82.13,81.99,82.09,31058.0,62.3222,62.4058,62.2994,62.3754,31058.0
2017-08-29 10:40:00,82.07,82.54,82.04,82.44,38703.0,62.3602,62.7173,62.3374,62.6413,38703.0
2017-08-29 10:45:00,82.44,82.55,82.14,82.28,21935.0,62.6413,62.7249,62.4134,62.5197,21935.0
2017-08-29 10:50:00,82.28,82.32,82.18,82.23,14409.0,62.5197,62.5501,62.4438,62.4817,14409.0
2017-08-29 10:55:00,82.22,82.29,82.17,82.23,20767.0,62.4742,62.5273,62.4362,62.4817,20767.0
2017-08-29 11:00:00,82.27,82.37,82.2,82.33,21566.0,62.5121,62.5881,62.459,62.5577,21566.0
2017-08-29 11:05:00,82.35,82.37,82.26,82.33,9273.0,62.5729,62.5881,62.5045,62.5577,9273.0
2017-08-29 11:10:00,82.33,82.39,82.22,82.22,17825.0,62.5577,62.6033,62.4742,62.4742,17825.0
2017-08-29 11:15:00,82.23,82.27,82.13,82.16,15635.0,62.4817,62.5121,62.4058,62.4286,15635.0
2017-08-29 11:20:00,82.15,82.25,82.12,82.23,11836.0,62.421,62.4969,62.3982,62.4817,11836.0
2017-08-29 11:25:00,82.23,82.31,82.19,82.28,17970.0,62.4817,62.5425,62.4514,62.5197,17970.0
2017-08-29 11:30:00,82.25,82.28,82.15,82.27,10555.0,62.4969,62.5197,62.421,62.5121,10555.0
2017-08-29 11:35:00,82.28,82.3,82.22,82.22,9629.0,62.5197,62.5349,62.4742,62.4742,9629.0
2017-08-29 11:40:00,82.23,82.37,82.23,82.29,10230.0,62.4817,62.5881,62.4817,62.5273,10230.0
2017-08-29 11:45:00,82.27,82.44,82.26,82.42,19778.0,62.5121,62.6413,62.5045,62.6261,19778.0
2017-08-29 11:50:00,82.42,82.51,82.42,82.43,15786.0,62.6261,62.6945,62.6261,62.6337,15786.0
2017-08-29 11:55:00,82.44,82.5,82.34,82.36,16190.0,62.6413,62.6869,62.5653,62.5805,16190.0
2017-08-29 12:00:00,82.35,82.42,82.34,82.37,14266.0,62.5729,62.6261,62.5653,62.5881,14266.0
2017-08-29 12:05:00,82.38,82.4,82.33,82.35,16737.0,62.5957,62.6109,62.5577,62.5729,16737.0
2017-08-29 12:10:00,82.34,82.35,82.23,82.33,16300.0,62.5653,62.5729,62.4817,62.5577,16300.0
2017-08-29 12:15:00,82.32,82.39,82.29,82.39,100074.0,62.5501,62.6033,62.5273,62.6033,100074.0
2017-08-29 12:20:00,82.39,82.41,82.37,82.4,21556.0,62.6033,62.6185,62.5881,62.6109,21556.0
2017-08-29 12:25:00,82.38,82.47,82.38,82.44,12651.0,62.5957,62.6641,62.5957,62.6413,12651.0
2017-08-29 12:30:00,82.44,82.55,82.44,82.53,15784.0,62.6413,62.7249,62.6413,62.7097,15784.0
2017-08-29 12:35:00,82.54,82.61,82.51,82.61,11050.0,62.7173,62.7705,62.6945,62.7705,11050.0
2017-08-29 12:40:00,82.6,82.66,82.56,82.66,10108.0,62.7629,62.8085,62.7325,62.8085,10108.0
2017-08-29 12:45:00,82.67,82.78,82.64,82.76,11773.0,62.8161,62.8997,62.7933,62.8845,11773.0
2017-08-29 12:50:00,82.74,82.75,82.68,82.75,18478.0,62.8693,62.8769,62.8237,62.8769,18478.0
2017-08-29 12:55:00,82.74,82.81,82.73,82.81,9300.0,62.8693,62.9225,62.8617,62.9225,9300.0
2017-08-29 13:00:00,82.8,82.94,82.79,82.91,15216.0,62.9149,63.0212,62.9073,62.9984,15216.0
2017-08-29 13:05:00,82.91,82.99,82.89,82.96,15818.0,62.9984,63.0592,62.9832,63.0364,15818.0
2017-08-29 13:10:00,82.96,83.0,82.94,82.96,20651.0,63.0364,63.0668,63.0212,63.0364,20651.0
2017-08-29 13:15:00,82.96,83.08,82.93,83.06,17447.0,63.0364,63.1276,63.0136,63.1124,17447.0
2017-08-29 13:20:00,83.07,83.09,83.02,83.04,8452.0,63.12,63.1352,63.082,63.0972,8452.0
2017-08-29 13:25:00,83.03,83.03,82.95,83.01,23253.0,63.0896,63.0896,63.0288,63.0744,23253.0
2017-08-29 13:30:00,83.0,83.04,82.99,83.03,9457.0,63.0668,63.0972,63.0592,63.0896,9457.0
2017-08-29 13:35:00,83.03,83.07,83.02,83.05,8400.0,63.0896,63.12,63.082,63.1048,8400.0
2017-08-29 13:40:00,83.05,83.05,82.92,82.92,10932.0,63.1048,63.1048,63.006,63.006,10932.0
2017-08-29 13:45:00,82.93,83.05,82.93,83.03,9036.0,63.0136,63.1048,63.0136,63.0896,9036.0
2017-08-29 13:50:00,83.03,83.08,82.94,82.97,19717.0,63.0896,63.1276,63.0212,63.044,19717.0
2017-08-29 13:55:00,82.95,82.96,82.88,82.88,13772.0,63.0288,63.0364,62.9756,62.9756,13772.0
2017-08-29 14:00:00,82.88,82.96,82.85,82.87,32532.0,62.9756,63.0364,62.9529,62.968,32532.0
2017-08-29 14:05:00,82.86,82.92,82.85,82.85,18682.0,62.9604,63.006,62.9529,62.9529,18682.0
2017-08-29 14:10:00,82.84,82.91,82.79,82.89,13495.0,62.9453,62.9984,62.9073,62.9832,13495.0
2017-08-29 14:15:00,82.89,82.93,82.86,82.91,36800.0,62.9832,63.0136,62.9604,62.9984,36800.0
2017-08-29 14:20:00,82.92,83.0,82.85,82.87,14466.0,63.006,63.0668,62.9529,62.968,14466.0
2017-08-29 14:25:00,82.88,82.99,82.88,82.98,11811.0,62.9756,63.0592,62.9756,63.0516,11811.0
2017-08-29 14:30:00,82.98,83.1,82.97,83.06,14440.0,63.0516,63.1428,63.044,63.1124,14440.0
2017-08-29 14:35:00,83.05,83.17,83.05,83.11,17115.0,63.1048,63.196,63.1048,63.1504,17115.0
2017-08-29 14:40:00,83.11,83.16,83.07,83.15,12750.0,63.1504,63.1884,63.12,63.1808,12750.0
2017-08-29 14:45:00,83.14,83.16,83.07,83.09,18160.0,63.1732,63.1884,63.12,63.1352,18160.0
2017-08-29 14:50:00,83.09,83.13,83.08,83.12,11548.0,63.1352,63.1656,63.1276,63.158,11548.0
2017-08-29 14:55:00,83.12,83.22,83.1,83.21,11893.0,63.158,63.234,63.1428,63.2264,11893.0
2017-08-29 15:00:00,83.22,83.24,83.15,83.18,23907.0,63.234,63.2492,63.1808,63.2036,23907.0
2017-08-29 15:05:00,83.16,83.16,83.12,83.15,20099.0,63.1884,63.1884,63.158,63.1808,20099.0
2017-08-29 15:10:00,83.16,83.21,83.13,83.13,26708.0,63.1884,63.2264,63.1656,63.1656,26708.0
2017-08-29 15:15:00,83.13,83.15,83.07,83.07,20401.0,63.1656,63.1808,63.12,63.12,20401.0
2017-08-29 15:20:00,83.09,83.12,83.03,83.1,24838.0,63.1352,63.158,63.0896,63.1428,24838.0
2017-08-29 15:25:00,83.1,83.1,83.0,83.07,25922.0,63.1428,63.1428,63.0668,63.12,25922.0
2017-08-29 15:30:00,83.06,83.14,83.05,83.09,29008.0,63.1124,63.1732,63.1048,63.1352,29008.0
2017-08-29 15:35:00,83.09,83.13,83.07,83.1,32725.0,63.1352,63.1656,63.12,63.1428,32725.0
2017-08-29 15:40:00,83.1,83.11,82.98,83.02,36289.0,63.1428,63.1504,63.0516,63.082,36289.0
2017-08-29 15:45:00,83.01,83.04,82.99,83.02,46511.0,63.0744,63.0972,63.0592,63.082,46511.0
2017-08-29 15:50:00,83.02,83.09,83.0,83.07,65353.0,63.082,63.1352,63.0668,63.12,65353.0
2017-08-29 15:55:00,83.07,83.23,83.05,83.13,136932.0,63.12,63.2416,63.1048,63.1656,136932.0
2017-08-30 09:30:00,82.92,82.92,82.32,82.45,51633.0,63.006,63.006,62.5501,62.6489,51633.0
2017-08-30 09:35:00,82.5,82.86,82.41,82.78,29979.0,62.6869,62.9604,62.6185,62.8997,29979.0
2017-08-30 09:40:00,82.76,82.95,82.72,82.95,22399.0,62.8845,63.0288,62.8541,63.0288,22399.0
2017-08-30 09:45:00,82.96,82.96,82.8,82.92,29198.0,63.0364,63.0364,62.9149,63.006,29198.0
2017-08-30 09:50:00,82.91,82.93,82.79,82.89,21403.0,62.9984,63.0136,62.9073,62.9832,21403.0
2017-08-30 09:55:00,82.88,82.99,82.87,82.96,16701.0,62.9756,63.0592,62.968,63.0364,16701.0
2017-08-30 10:00:00,82.96,82.97,82.87,82.88,28265.0,63.0364,63.044,62.968,62.9756,28265.0
2017-08-30 10:05:00,82.89,82.9,82.83,82.86,26496.0,62.9832,62.9908,62.9377,62.9604,26496.0
2017-08-30 10:10:00,82.86,82.95,82.82,82.94,35509.0,62.9604,63.0288,62.9301,63.0212,35509.0
2017-08-30 10:15:00,82.95,83.02,82.88,83.0,22780.0,63.0288,63.082,62.9756,63.0668,22780.0
2017-08-30 10:20:00,83.04,83.2,83.02,83.19,11983.0,63.0972,63.2188,63.082,63.2112,11983.0
2017-08-30 10:25:00,83.18,83.19,83.11,83.15,34136.0,63.2036,63.2112,63.1504,63.1808,34136.0
2017-08-30 10:30:00,83.16,83.23,83.03,83.15,23392.0,63.1884,63.2416,63.0896,63.1808,23392.0
2017-08-30 10:35:00,83.17,83.22,83.06,83.12,31311.0,63.196,63.234,63.1124,63.158,31311.0
2017-08-30 10:40:00,83.13,83.33,83.07,83.31,14194.0,63.1656,63.3176,63.12,63.3024,14194.0
2017-08-30 10:45:00,83.31,83.41,83.18,83.23,9338.0,63.3024,63.3784,63.2036,63.2416,9338.0
2017-08-30 10:50:00,83.23,83.26,83.13,83.14,11995.0,63.2416,63.2644,63.1656,63.1732,11995.0
2017-08-30 10:55:00,83.12,83.23,83.12,83.21,13633.0,63.158,63.2416,63.158,63.2264,13633.0
2017-08-30 11:00:00,83.19,83.2,83.07,83.19,17736.0,63.2112,63.2188,63.12,63.2112,17736.0
2017-08-30 11:05:00,83.19,83.26,83.12,83.13,11862.0,63.2112,63.2644,63.158,63.1656,11862.0
2017-08-30 11:10:00,83.13,83.25,83.11,83.25,16890.0,63.1656,63.2568,63.1504,63.2568,16890.0
2017-08-30 11:15:00,83.26,83.26,83.19,83.22,23476.0,63.2644,63.2644,63.2112,63.234,23476.0
2017-08-30 11:20:00,83.23,83.23,83.16,83.21,14914.0,63.2416,63.2416,63.1884,63.2264,14914.0
2017-08-30 11:25:00,83.21,83.42,83.21,83.42,20626.0,63.2264,63.386,63.2264,63.386,20626.0
2017-08-30 11:30:00,83.43,83.59,83.43,83.56,15367.0,63.3936,63.5151,63.3936,63.4923,15367.0
2017-08-30 11:35:00,83.55,83.68,83.55,83.64,18300.0,63.4847,63.5835,63.4847,63.5531,18300.0
2017-08-30 11:40:00,83.65,83.82,83.63,83.77,24453.0,63.5607,63.6899,63.5455,63.6519,24453.0
2017-08-30 11:45:00,83.79,83.83,83.74,83.74,26764.0,63.6671,63.6975,63.6291,63.6291,26764.0
2017-08-30 11:50:00,83.75,83.9,83.75,83.83,22561.0,63.6367,63.7507,63.6367,63.6975,22561.0
2017-08-30 11:55:00,83.82,83.96,83.8,83.94,17900.0,63.6899,63.7963,63.6747,63.7811,17900.0
2017-08-30 12:00:00,83.92,83.98,83.88,83.91,84566.0,63.7659,63.8115,63.7355,63.7583,84566.0
2017-08-30 12:05:00,83.93,83.96,83.82,83.84,49778.0,63.7735,63.7963,63.6899,63.7051,49778.0
2017-08-30 12:10:00,83.83,83.83,83.64,83.64,29067.0,63.6975,63.6975,63.5531,63.5531,29067.0
2017-08-30 12:15:00,83.66,83.84,83.61,83.84,39187.0,63.5683,63.7051,63.5303,63.7051,39187.0
2017-08-30 12:20:00,83.84,83.85,83.62,83.64,17980.0,63.7051,63.7127,63.5379,63.5531,17980.0
2017-08-30 12:25:00,83.64,83.66,83.58,83.66,16363.0,63.5531,63.5683,63.5075,63.5683,16363.0
2017-08-30 12:30:00,83.67,83.72,83.63,83.66,8475.0,63.5759,63.6139,63.5455,63.5683,8475.0
2017-08-30 12:35:00,83.66,83.66,83.59,83.6,6705.0,63.5683,63.5683,63.5151,63.5227,6705.0
2017-08-30 12:40:00,83.6,83.61,83.45,83.45,12017.0,63.5227,63.5303,63.4088,63.4088,12017.0
2017-08-30 12:45:00,83.45,83.61,83.44,83.6,12517.0,63.4088,63.5303,63.4012,63.5227,12517.0
2017-08-30 12:50:00,83.59,83.61,83.55,83.57,9831.0,63.5151,63.5303,63.4847,63.4999,9831.0
2017-08-30 12:55:00,83.56,83.57,83.43,83.51,15092.0,63.4923,63.4999,63.3936,63.4543,15092.0
2017-08-30 13:00:00,83.52,83.62,83.5,83.57,17601.0,63.4619,63.5379,63.4467,63.4999,17601.0
2017-08-30 13:05:00,83.57,83.62,83.56,83.61,7495.0,63.4999,63.5379,63.4923,63.5303,7495.0
2017-08-30 13:10:00,83.6,83.65,83.57,83.58,13483.0,63.5227,63.5607,63.4999,63.5075,13483.0
2017-08-30 13:15:00,83.57,83.58,83.55,83.57,7651.0,63.4999,63.5075,63.4847,63.4999,7651.0
2017-08-30 13:20:00,83.57,83.58,83.48,83.52,11436.0,63.4999,63.5075,63.4316,63.4619,11436.0
2017-08-30 13:25:00,83.51,83.77,83.5,83.69,10620.0,63.4543,63.6519,63.4467,63.5911,10620.0
2017-08-30 13:30:00,83.7,83.71,83.52,83.53,16439.0,63.5987,63.6063,63.4619,63.4695,16439.0
2017-08-30 13:35:00,83.52,83.53,83.4,83.44,17718.0,63.4619,63.4695,63.3708,63.4012,17718.0
2017-08-30 13:40:00,83.44,83.44,83.34,83.38,15166.0,63.4012,63.4012,63.3252,63.3556,15166.0
2017-08-30 13:45:00,83.4,83.42,83.38,83.39,5376.0,63.3708,63.386,63.3556,63.3632,5376.0
2017-08-30 13:50:00,83.38,83.41,83.37,83.4,15494.0,63.3556,63.3784,63.348,63.3708,15494.0
2017-08-30 13:55:00,83.4,83.42,83.36,83.36,10576.0,63.3708,63.386,63.3404,63.3404,10576.0
2017-08-30 14:00:00,83.35,83.47,83.35,83.46,15173.0,63.3328,63.424,63.3328,63.4164,15173.0
2017-08-30 14:05:00,83.47,83.48,83.44,83.48,13798.0,63.424,63.4316,63.4012,63.4316,13798.0
2017-08-30 14:10:00,83.49,83.51,83.45,83.48,15051.0,63.4391,63.4543,63.4088,63.4316,15051.0
2017-08-30 14:15:00,83.48,83.48,83.38,83.44,20928.0,63.4316,63.4316,63.3556,63.4012,20928.0
2017-08-30 14:20:00,83.44,83.51,83.43,83.51,13017.0,63.4012,63.4543,63.3936,63.4543,13017.0
2017-08-30 14:25:00,83.51,83.51,83.44,83.49,30902.0,63.4543,63.4543,63.4012,63.4391,30902.0
2017-08-30 14:30:00,83.5,83.56,83.49,83.52,15502.0,63.4467,63.4923,63.4391,63.4619,15502.0
2017-08-30 14:35:00,83.53,83.58,83.49,83.5,13183.0,63.4695,63.5075,63.4391,63.4467,13183.0
2017-08-30 14:40:00,83.5,83.53,83.49,83.5,10966.0,63.4467,63.4695,63.4391,63.4467,10966.0
2017-08-30 14:45:00,83.5,83.59,83.49,83.59,21109.0,63.4467,63.5151,63.4391,63.5151,21109.0
2017-08-30 14:50:00,83.59,83.67,83.56,83.62,22012.0,63.5151,63.5759,63.4923,63.5379,22012.0
2017-08-30 14:55:00,83.62,83.66,83.61,83.61,10963.0,63.5379,63.5683,63.5303,63.5303,10963.0
2017-08-30 15:00:00,83.61,83.65,83.58,83.62,13815.0,63.5303,63.5607,63.5075,63.5379,13815.0
2017-08-30 15:05:00,83.63,83.69,83.6,83.66,16451.0,63.5455,63.5911,63.5227,63.5683,16451.0
2017-08-30 15:10:00,83.66,83.69,83.62,83.63,14477.0,63.5683,63.5911,63.5379,63.5455,14477.0
2017-08-30 15:15:00,83.62,83.65,83.58,83.62,14777.0,63.5379,63.5607,63.5075,63.5379,14777.0
2017-08-30 15:20:00,83.61,83.65,83.59,83.64,36803.0,63.5303,63.5607,63.5151,63.5531,36803.0
2017-08-30 15:25:00,83.64,83.71,83.6,83.7,25160.0,63.5531,63.6063,63.5227,63.5987,25160.0
2017-08-30 15:30:00,83.71,83.72,83.67,83.7,26789.0,63.6063,63.6139,63.5759,63.5987,26789.0
2017-08-30 15:35:00,83.71,83.72,83.59,83.61,30847.0,63.6063,63.6139,63.5151,63.5303,30847.0
2017-08-30 15:40:00,83.61,83.66,83.54,83.65,40695.0,63.5303,63.5683,63.4771,63.5607,40695.0
2017-08-30 15:45:00,83.65,83.74,83.64,83.7,53282.0,63.5607,63.6291,63.5531,63.5987,53282.0
2017-08-30 15:50:00,83.7,83.75,83.64,83.66,56529.0,63.5987,63.6367,63.5531,63.5683,56529.0
2017-08-30 15:55:00,83.68,83.71,83.59,83.62,113606.0,63.5835,63.6063,63.5151,63.5379,113606.0
2017-08-31 09:30:00,84.0,84.06,83.61,83.91,71080.0,63.8267,63.8723,63.5303,63.7583,71080.0
2017-08-31 09:35:00,83.91,84.14,83.82,84.03,17680.0,63.7583,63.933,63.6899,63.8495,17680.0
2017-08-31 09:40:00,84.05,84.1,83.91,83.97,22780.0,63.8647,63.9027,63.7583,63.8039,22780.0
2017-08-31 09:45:00,83.98,84.13,83.92,84.12,44248.0,63.8115,63.9254,63.7659,63.9178,44248.0
2017-08-31 09:50:00,84.12,84.14,83.95,84.03,33086.0,63.9178,63.933,63.7887,63.8495,33086.0
2017-08-31 09:55:00,84.05,84.2,84.05,84.1,17618.0,63.8647,63.9786,63.8647,63.9027,17618.0
2017-08-31 10:00:00,84.13,84.53,84.13,84.51,33810.0,63.9254,64.2294,63.9254,64.2142,33810.0
2017-08-31 10:05:00,84.55,84.56,84.37,84.47,24121.0,64.2446,64.2522,64.1078,64.1838,24121.0
2017-08-31 10:10:00,84.47,84.55,84.44,84.47,19631.0,64.1838,64.2446,64.161,64.1838,19631.0
2017-08-31 10:15:00,84.46,84.6,84.46,84.5,15273.0,64.1762,64.2826,64.1762,64.2066,15273.0
2017-08-31 10:20:00,84.52,84.64,84.51,84.61,20404.0,64.2218,64.313,64.2142,64.2902,20404.0
2017-08-31 10:25:00,84.63,84.67,84.45,84.47,27220.0,64.3054,64.3358,64.1686,64.1838,27220.0
2017-08-31 10:30:00,84.47,84.48,84.37,84.45,32400.0,64.1838,64.1914,64.1078,64.1686,32400.0
2017-08-31 10:35:00,84.45,84.51,84.4,84.5,22249.0,64.1686,64.2142,64.1306,64.2066,22249.0
2017-08-31 10:40:00,84.5,84.6,84.5,84.56,20068.0,64.2066,64.2826,64.2066,64.2522,20068.0
2017-08-31 10:45:00,84.56,84.61,84.48,84.57,22100.0,64.2522,64.2902,64.1914,64.2598,22100.0
2017-08-31 10:50:00,84.54,84.54,84.47,84.51,8729.0,64.237,64.237,64.1838,64.2142,8729.0
2017-08-31 10:55:00,84.54,84.65,84.51,84.55,18700.0,64.237,64.3206,64.2142,64.2446,18700.0
2017-08-31 11:00:00,84.57,84.65,84.44,84.51,32719.0,64.2598,64.3206,64.161,64.2142,32719.0
2017-08-31 11:05:00,84.5,84.55,84.44,84.47,41835.0,64.2066,64.2446,64.161,64.1838,41835.0
2017-08-31 11:10:00,84.47,84.56,84.43,84.45,25010.0,64.1838,64.2522,64.1534,64.1686,25010.0
2017-08-31 11:15:00,84.42,84.49,84.34,84.46,24083.0,64.1458,64.199,64.085,64.1762,24083.0
2017-08-31 11:20:00,84.45,84.46,84.31,84.41,26124.0,64.1686,64.1762,64.0622,64.1382,26124.0
2017-08-31 11:25:00,84.43,84.62,84.43,84.5,17158.0,64.1534,64.2978,64.1534,64.2066,17158.0
2017-08-31 11:30:00,84.47,84.52,84.38,84.46,16397.0,64.1838,64.2218,64.1154,64.1762,16397.0
2017-08-31 11:35:00,84.46,84.51,84.42,84.48,27665.0,64.1762,64.2142,64.1458,64.1914,27665.0
2017-08-31 11:40:00,84.47,84.65,84.47,84.65,14766.0,64.1838,64.3206,64.1838,64.3206,14766.0
2017-08-31 11:45:00,84.62,84.68,84.6,84.64,12439.0,64.2978,64.3434,64.2826,64.313,12439.0
2017-08-31 11:50:00,84.65,84.65,84.52,84.61,10045.0,64.3206,64.3206,64.2218,64.2902,10045.0
2017-08-31 11:55:00,84.61,84.61,84.47,84.57,6436.0,64.2902,64.2902,64.1838,64.2598,6436.0
2017-08-31 12:00:00,84.56,84.63,84.55,84.59,5966.0,64.2522,64.3054,64.2446,64.275,5966.0
2017-08-31 12:05:00,84.6,84.61,84.52,84.56,7401.0,64.2826,64.2902,64.2218,64.2522,7401.0
2017-08-31 12:10:00,84.57,84.66,84.54,84.62,24253.0,64.2598,64.3282,64.237,64.2978,24253.0
2017-08-31 12:15:00,84.6,84.62,84.55,84.55,10246.0,64.2826,64.2978,64.2446,64.2446,10246.0
2017-08-31 12:20:00,84.54,84.6,84.5,84.59,11567.0,64.237,64.2826,64.2066,64.275,11567.0
2017-08-31 12:25:00,84.59,84.6,84.48,84.51,24405.0,64.275,64.2826,64.1914,64.2142,24405.0
2017-08-31 12:30:00,84.53,84.55,84.47,84.54,30086.0,64.2294,64.2446,64.1838,64.237,30086.0
2017-08-31 12:35:00,84.54,84.6,84.52,84.6,5690.0,64.237,64.2826,64.2218,64.2826,5690.0
2017-08-31 12:40:00,84.62,84.66,84.59,84.61,12273.0,64.2978,64.3282,64.275,64.2902,12273.0
2017-08-31 12:45:00,84.61,84.61,84.56,84.59,10506.0,64.2902,64.2902,64.2522,64.275,10506.0
2017-08-31 12:50:00,84.57,84.68,84.57,84.67,17881.0,64.2598,64.3434,64.2598,64.3358,17881.0
2017-08-31 12:55:00,84.68,84.78,84.68,84.78,11606.0,64.3434,64.4193,64.3434,64.4193,11606.0
2017-08-31 13:00:00,84.77,84.81,84.75,84.76,11044.0,64.4117,64.4421,64.3965,64.4041,11044.0
2017-08-31 13:05:00,84.75,84.78,84.7,84.75,22829.0,64.3965,64.4193,64.3586,64.3965,22829.0
2017-08-31 13:10:00,84.75,84.81,84.75,84.78,35031.0,64.3965,64.4421,64.3965,64.4193,35031.0
2017-08-31 13:15:00,84.77,84.83,84.73,84.8,38460.0,64.4117,64.4573,64.3814,64.4345,38460.0
2017-08-31 13:20:00,84.79,84.89,84.79,84.87,57312.0,64.4269,64.5029,64.4269,64.4877,57312.0
2017-08-31 13:25:00,84.86,84.88,84.82,84.84,34455.0,64.4801,64.4953,64.4497,64.4649,34455.0
2017-08-31 13:30:00,84.85,84.96,84.84,84.91,72536.0,64.4725,64.5561,64.4649,64.5181,72536.0
2017-08-31 13:35:00,84.9,84.9,84.75,84.83,53917.0,64.5105,64.5105,64.3965,64.4573,53917.0
2017-08-31 13:40:00,84.83,84.97,84.82,84.97,21566.0,64.4573,64.5637,64.4497,64.5637,21566.0
2017-08-31 13:45:00,84.95,85.03,84.95,85.01,28175.0,64.5485,64.6093,64.5485,64.5941,28175.0
2017-08-31 13:50:00,84.98,85.01,84.93,84.98,28983.0,64.5713,64.5941,64.5333,64.5713,28983.0
2017-08-31 13:55:00,84.95,84.99,84.88,84.98,69084.0,64.5485,64.5789,64.4953,64.5713,69084.0
2017-08-31 14:00:00,84.97,84.98,84.85,84.85,65438.0,64.5637,64.5713,64.4725,64.4725,65438.0
2017-08-31 14:05:00,84.85,84.88,84.74,84.77,68194.0,64.4725,64.4953,64.389,64.4117,68194.0
2017-08-31 14:10:00,84.78,84.89,84.76,84.88,44398.0,64.4193,64.5029,64.4041,64.4953,44398.0
2017-08-31 14:15:00,84.87,84.92,84.83,84.83,50457.0,64.4877,64.5257,64.4573,64.4573,50457.0
2017-08-31 14:20:00,84.84,84.95,84.8,84.92,46099.0,64.4649,64.5485,64.4345,64.5257,46099.0
2017-08-31 14:25:00,84.92,85.12,84.92,85.0,60287.0,64.5257,64.6777,64.5257,64.5865,60287.0
2017-08-31 14:30:00,85.0,85.02,84.97,84.98,48214.0,64.5865,64.6017,64.5637,64.5713,48214.0
2017-08-31 14:35:00,84.98,85.12,84.91,84.91,79893.0,64.5713,64.6777,64.5181,64.5181,79893.0
2017-08-31 14:40:00,84.9,84.97,84.79,84.95,38506.0,64.5105,64.5637,64.4269,64.5485,38506.0
2017-08-31 14:45:00,84.93,85.02,84.86,84.97,72457.0,64.5333,64.6017,64.4801,64.5637,72457.0
2017-08-31 14:50:00,84.97,85.03,84.94,85.01,22631.0,64.5637,64.6093,64.5409,64.5941,22631.0
2017-08-31 14:55:00,85.0,85.06,84.94,85.06,23460.0,64.5865,64.6321,64.5409,64.6321,23460.0
2017-08-31 15:00:00,85.07,85.08,84.98,85.05,18658.0,64.6397,64.6473,64.5713,64.6245,18658.0
2017-08-31 15:05:00,85.05,85.1,85.05,85.1,30512.0,64.6245,64.6625,64.6245,64.6625,30512.0
2017-08-31 15:10:00,85.09,85.18,85.06,85.09,130860.0,64.6549,64.7233,64.6321,64.6549,130860.0
2017-08-31 15:15:00,85.09,85.13,85.07,85.12,37369.0,64.6549,64.6853,64.6397,64.6777,37369.0
2017-08-31 15:20:00,85.12,85.12,85.0,85.03,37995.0,64.6777,64.6777,64.5865,64.6093,37995.0
2017-08-31 15:25:00,85.04,85.06,85.01,85.05,38405.0,64.6169,64.6321,64.5941,64.6245,38405.0
2017-08-31 15:30:00,85.05,85.14,85.04,85.11,106001.0,64.6245,64.6929,64.6169,64.6701,106001.0
2017-08-31 15:35:00,85.1,85.12,85.06,85.07,110236.0,64.6625,64.6777,64.6321,64.6397,110236.0
2017-08-31 15:40:00,85.08,85.11,85.06,85.07,128354.0,64.6473,64.6701,64.6321,64.6397,128354.0
2017-08-31 15:45:00,85.06,85.1,84.96,85.06,157150.0,64.6321,64.6625,64.5561,64.6321,157150.0
2017-08-31 15:50:00,85.06,85.07,84.93,84.95,143684.0,64.6321,64.6397,64.5333,64.5485,143684.0
2017-08-31 15:55:00,84.94,85.02,84.79,84.94,367381.0,64.5409,64.6017,64.4269,64.5409,367381.0
2017-09-01 09:30:00,85.0,85.09,84.85,84.96,54048.0,64.5865,64.6549,64.4725,64.5561,54048.0
2017-09-01 09:35:00,84.95,85.0,84.73,84.81,41175.0,64.5485,64.5865,64.3814,64.4421,41175.0
2017-09-01 09:40:00,84.76,84.94,84.59,84.91,19167.0,64.4041,64.5409,64.275,64.5181,19167.0
2017-09-01 09:45:00,84.94,85.0,84.69,84.84,20421.0,64.5409,64.5865,64.351,64.4649,20421.0
2017-09-01 09:50:00,84.85,84.97,84.65,84.79,18368.0,64.4725,64.5637,64.3206,64.4269,18368.0
2017-09-01 09:55:00,84.79,85.04,84.78,85.04,23163.0,64.4269,64.6169,64.4193,64.6169,23163.0
2017-09-01 10:00:00,85.03,85.1,84.9,85.1,27915.0,64.6093,64.6625,64.5105,64.6625,27915.0
2017-09-01 10:05:00,85.09,85.11,84.95,84.98,29149.0,64.6549,64.6701,64.5485,64.5713,29149.0
2017-09-01 10:10:00,85.0,85.1,84.96,85.1,20368.0,64.5865,64.6625,64.5561,64.6625,20368.0
2017-09-01 10:15:00,85.08,85.21,85.01,85.19,15288.0,64.6473,64.7461,64.5941,64.7309,15288.0
2017-09-01 10:20:00,85.2,85.28,85.16,85.21,9752.0,64.7385,64.7993,64.7081,64.7461,9752.0
2017-09-01 10:25:00,85.18,85.22,85.08,85.18,17296.0,64.7233,64.7537,64.6473,64.7233,17296.0
2017-09-01 10:30:00,85.19,85.39,85.19,85.35,17391.0,64.7309,64.8828,64.7309,64.8525,17391.0
2017-09-01 10:35:00,85.37,85.42,85.33,85.35,12222.0,64.8677,64.9056,64.8373,64.8525,12222.0
2017-09-01 10:40:00,85.36,85.51,85.32,85.51,44491.0,64.8601,64.974,64.8297,64.974,44491.0
2017-09-01 10:45:00,85.52,85.69,85.48,85.68,29681.0,64.9816,65.1108,64.9512,65.1032,29681.0
2017-09-01 10:50:00,85.68,85.75,85.53,85.55,15014.0,65.1032,65.1564,64.9892,65.0044,15014.0
2017-09-01 10:55:00,85.54,85.77,85.52,85.77,13226.0,64.9968,65.1716,64.9816,65.1716,13226.0
2017-09-01 11:00:00,85.75,85.81,85.59,85.65,24688.0,65.1564,65.202,65.0348,65.0804,24688.0
2017-09-01 11:05:00,85.65,85.7,85.58,85.66,30968.0,65.0804,65.1184,65.0272,65.088,30968.0
2017-09-01 11:10:00,85.67,85.69,85.49,85.56,29493.0,65.0956,65.1108,64.9588,65.012,29493.0
2017-09-01 11:15:00,85.53,85.64,85.47,85.6,20564.0,64.9892,65.0728,64.9436,65.0424,20564.0
2017-09-01 11:20:00,85.6,85.7,85.52,85.66,16257.0,65.0424,65.1184,64.9816,65.088,16257.0
2017-09-01 11:25:00,85.64,85.67,85.52,85.64,24278.0,65.0728,65.0956,64.9816,65.0728,24278.0
2017-09-01 11:30:00,85.66,85.67,85.41,85.53,20543.0,65.088,65.0956,64.898,64.9892,20543.0
2017-09-01 11:35:00,85.5,85.6,85.49,85.53,22350.0,64.9664,65.0424,64.9588,64.9892,22350.0
2017-09-01 11:40:00,85.52,85.64,85.51,85.62,41841.0,64.9816,65.0728,64.974,65.0576,41841.0
2017-09-01 11:45:00,85.63,85.67,85.44,85.45,49844.0,65.0652,65.0956,64.9208,64.9284,49844.0
2017-09-01 11:50:00,85.45,85.49,85.44,85.48,47629.0,64.9284,64.9588,64.9208,64.9512,47629.0
2017-09-01 11:55:00,85.48,85.51,85.41,85.45,45135.0,64.9512,64.974,64.898,64.9284,45135.0
2017-09-01 12:00:00,85.43,85.47,85.39,85.44,16867.0,64.9132,64.9436,64.8828,64.9208,16867.0
2017-09-01 12:05:00,85.44,85.5,85.44,85.46,8739.0,64.9208,64.9664,64.9208,64.936,8739.0
2017-09-01 12:10:00,85.46,85.53,85.45,85.48,20331.0,64.936,64.9892,64.9284,64.9512,20331.0
2017-09-01 12:15:00,85.49,85.54,85.47,85.54,11681.0,64.9588,64.9968,64.9436,64.9968,11681.0
2017-09-01 12:20:00,85.53,85.67,85.53,85.62,11782.0,64.9892,65.0956,64.9892,65.0576,11782.0
2017-09-01 12:25:00,85.64,85.66,85.55,85.56,14454.0,65.0728,65.088,65.0044,65.012,14454.0
2017-09-01 12:30:00,85.59,85.63,85.54,85.56,10264.0,65.0348,65.0652,64.9968,65.012,10264.0
2017-09-01 12:35:00,85.57,85.61,85.53,85.6,12772.0,65.0196,65.05,64.9892,65.0424,12772.0
2017-09-01 12:40:00,85.6,85.62,85.51,85.54,16259.0,65.0424,65.0576,64.974,64.9968,16259.0
2017-09-01 12:45:00,85.53,85.53,85.47,85.49,11900.0,64.9892,64.9892,64.9436,64.9588,11900.0
2017-09-01 12:50:00,85.49,85.53,85.47,85.51,5210.0,64.9588,64.9892,64.9436,64.974,5210.0
2017-09-01 12:55:00,85.51,85.6,85.49,85.6,13157.0,64.974,65.0424,64.9588,65.0424,13157.0
2017-09-01 13:00:00,85.6,85.63,85.54,85.59,21680.0,65.0424,65.0652,64.9968,65.0348,21680.0
2017-09-01 13:05:00,85.6,85.62,85.54,85.62,7725.0,65.0424,65.0576,64.9968,65.0576,7725.0
2017-09-01 13:10:00,85.59,85.68,85.58,85.68,4749.0,65.0348,65.1032,65.0272,65.1032,4749.0
2017-09-01 13:15:00,85.68,85.86,85.67,85.8,25286.0,65.1032,65.24,65.0956,65.1944,25286.0
2017-09-01 13:20:00,85.8,85.82,85.69,85.69,7180.0,65.1944,65.2096,65.1108,65.1108,7180.0
2017-09-01 13:25:00,85.67,85.7,85.63,85.65,9979.0,65.0956,65.1184,65.0652,65.0804,9979.0
2017-09-01 13:30:00,85.66,85.7,85.66,85.67,9270.0,65.088,65.1184,65.088,65.0956,9270.0
2017-09-01 13:35:00,85.64,85.7,85.62,85.69,5559.0,65.0728,65.1184,65.0576,65.1108,5559.0
2017-09-01 13:40:00,85.64,85.66,85.59,85.6,13985.0,65.0728,65.088,65.0348,65.0424,13985.0
2017-09-01 13:45:00,85.6,85.73,85.59,85.72,22368.0,65.0424,65.1412,65.0348,65.1336,22368.0
2017-09-01 13:50:00,85.72,85.78,85.69,85.76,18584.0,65.1336,65.1792,65.1108,65.164,18584.0
2017-09-01 13:55:00,85.74,85.74,85.56,85.58,17848.0,65.1488,65.1488,65.012,65.0272,17848.0
2017-09-01 14:00:00,85.58,85.63,85.39,85.47,20800.0,65.0272,65.0652,64.8828,64.9436,20800.0
2017-09-01 14:05:00,85.49,85.5,85.43,85.46,11979.0,64.9588,64.9664,64.9132,64.936,11979.0
2017-09-01 14:10:00,85.45,85.53,85.45,85.5,14961.0,64.9284,64.9892,64.9284,64.9664,14961.0
2017-09-01 14:15:00,85.49,85.55,85.48,85.52,38299.0,64.9588,65.0044,64.9512,64.9816,38299.0
2017-09-01 14:20:00,85.5,85.59,85.49,85.58,35476.0,64.9664,65.0348,64.9588,65.0272,35476.0
2017-09-01 14:25:00,85.57,85.68,85.57,85.63,23545.0,65.0196,65.1032,65.0196,65.0652,23545.0
2017-09-01 14:30:00,85.63,85.68,85.59,85.59,8341.0,65.0652,65.1032,65.0348,65.0348,8341.0
2017-09-01 14:35:00,85.6,85.66,85.57,85.66,19134.0,65.0424,65.088,65.0196,65.088,19134.0
2017-09-01 14:40:00,85.66,85.66,85.58,85.64,9000.0,65.088,65.088,65.0272,65.0728,9000.0
2017-09-01 14:45:00,85.65,85.65,85.57,85.61,8900.0,65.0804,65.0804,65.0196,65.05,8900.0
2017-09-01 14:50:00,85.6,85.65,85.58,85.63,5875.0,65.0424,65.0804,65.0272,65.0652,5875.0
2017-09-01 14:55:00,85.62,85.63,85.56,85.6,24711.0,65.0576,65.0652,65.012,65.0424,24711.0
2017-09-01 15:00:00,85.6,85.63,85.57,85.6,12401.0,65.0424,65.0652,65.0196,65.0424,12401.0
2017-09-01 15:05:00,85.61,85.63,85.57,85.6,27646.0,65.05,65.0652,65.0196,65.0424,27646.0
2017-09-01 15:10:00,85.59,85.64,85.55,85.64,18083.0,65.0348,65.0728,65.0044,65.0728,18083.0
2017-09-01 15:15:00,85.62,85.64,85.57,85.6,16086.0,65.0576,65.0728,65.0196,65.0424,16086.0
2017-09-01 15:20:00,85.6,85.61,85.57,85.6,16457.0,65.0424,65.05,65.0196,65.0424,16457.0
2017-09-01 15:25:00,85.6,85.62,85.56,85.6,24712.0,65.0424,65.0576,65.012,65.0424,24712.0
2017-09-01 15:30:00,85.59,85.63,85.57,85.61,35621.0,65.0348,65.0652,65.0196,65.05,35621.0
2017-09-01 15:35:00,85.62,85.64,85.58,85.64,25453.0,65.0576,65.0728,65.0272,65.0728,25453.0
2017-09-01 15:40:00,85.64,85.72,85.64,85.72,51791.0,65.0728,65.1336,65.0728,65.1336,51791.0
2017-09-01 15:45:00,85.72,85.77,85.7,85.72,63868.0,65.1336,65.1716,65.1184,65.1336,63868.0
2017-09-01 15:50:00,85.72,85.77,85.64,85.67,83052.0,65.1336,65.1716,65.0728,65.0956,83052.0
2017-09-01 15:55:00,85.66,85.71,85.6,85.65,144422.0,65.088,65.126,65.0424,65.0804,144422.0
2017-09-05 09:30:00,85.92,86.43,85.79,86.23,79157.0,65.2856,65.6731,65.1868,65.5211,79157.0
2017-09-05 09:35:00,86.29,86.68,86.28,86.28,64709.0,65.5667,65.863,65.5591,65.5591,64709.0
2017-09-05 09:40:00,86.35,86.49,85.78,85.88,29934.0,65.6123,65.7187,65.1792,65.2552,29934.0
2017-09-05 09:45:00,85.98,86.18,85.8,85.92,27897.0,65.3312,65.4831,65.1944,65.2856,27897.0
2017-09-05 09:50:00,85.95,86.11,85.91,85.92,9915.0,65.3084,65.4299,65.278,65.2856,9915.0
2017-09-05 09:55:00,85.96,86.08,85.84,85.94,13973.0,65.316,65.4071,65.2248,65.3008,13973.0
2017-09-05 10:00:00,85.93,86.12,85.91,86.05,11413.0,65.2932,65.4375,65.278,65.3843,11413.0
2017-09-05 10:05:00,86.06,86.15,85.99,86.03,29999.0,65.3919,65.4603,65.3388,65.3691,29999.0
2017-09-05 10:10:00,86.0,86.0,85.79,85.92,29900.0,65.3464,65.3464,65.1868,65.2856,29900.0
2017-09-05 10:15:00,85.9,86.03,85.87,85.99,49656.0,65.2704,65.3691,65.2476,65.3388,49656.0
2017-09-05 10:20:00,85.99,86.04,85.88,85.97,36017.0,65.3388,65.3767,65.2552,65.3236,36017.0
2017-09-05 10:25:00,85.97,86.02,85.83,85.83,18172.0,65.3236,65.3615,65.2172,65.2172,18172.0
2017-09-05 10:30:00,85.86,86.06,85.81,86.0,19522.0,65.24,65.3919,65.202,65.3464,19522.0
2017-09-05 10:35:00,86.01,86.02,85.85,85.89,9923.0,65.3539,65.3615,65.2324,65.2628,9923.0
2017-09-05 10:40:00,85.88,85.88,85.64,85.69,13185.0,65.2552,65.2552,65.0728,65.1108,13185.0
2017-09-05 10:45:00,85.68,85.72,85.59,85.72,2866.0,65.1032,65.1336,65.0348,65.1336,2866.0
2017-09-05 10:50:00,85.67,85.9,85.67,85.87,69433.0,65.0956,65.2704,65.0956,65.2476,69433.0
2017-09-05 10:55:00,85.86,86.15,85.86,86.13,28511.0,65.24,65.4603,65.24,65.4451,28511.0
2017-09-05 11:00:00,86.14,86.24,86.08,86.24,22463.0,65.4527,65.5287,65.4071,65.5287,22463.0
2017-09-05 11:05:00,86.23,86.33,86.16,86.23,14628.0,65.5211,65.5971,65.4679,65.5211,14628.0
2017-09-05 11:10:00,86.26,86.26,86.07,86.12,31540.0,65.5439,65.5439,65.3995,65.4375,31540.0
2017-09-05 11:15:00,86.09,86.1,85.9,85.96,13774.0,65.4147,65.4223,65.2704,65.316,13774.0
2017-09-05 11:20:00,85.94,86.24,85.94,86.2,11382.0,65.3008,65.5287,65.3008,65.4983,11382.0
2017-09-05 11:25:00,86.19,86.22,86.1,86.18,15709.0,65.4907,65.5135,65.4223,65.4831,15709.0
2017-09-05 11:30:00,86.16,86.18,86.09,86.1,24022.0,65.4679,65.4831,65.4147,65.4223,24022.0
2017-09-05 11:35:00,86.11,86.15,86.0,86.0,33352.0,65.4299,65.4603,65.3464,65.3464,33352.0
2017-09-05 11:40:00,86.01,86.16,86.01,86.07,33041.0,65.3539,65.4679,65.3539,65.3995,33041.0
2017-09-05 11:45:00,86.06,86.16,86.0,86.13,25165.0,65.3919,65.4679,65.3464,65.4451,25165.0
2017-09-05 11:50:00,86.13,86.17,86.01,86.05,14571.0,65.4451,65.4755,65.3539,65.3843,14571.0
2017-09-05 11:55:00,86.07,86.1,85.96,85.97,14233.0,65.3995,65.4223,65.316,65.3236,14233.0
2017-09-05 12:00:00,85.96,85.96,85.78,85.82,14473.0,65.316,65.316,65.1792,65.2096,14473.0
2017-09-05 12:05:00,85.85,85.85,85.73,85.73,10410.0,65.2324,65.2324,65.1412,65.1412,10410.0
2017-09-05 12:10:00,85.76,85.8,85.66,85.68,13700.0,65.164,65.1944,65.088,65.1032,13700.0
2017-09-05 12:15:00,85.69,85.72,85.61,85.69,12160.0,65.1108,65.1336,65.05,65.1108,12160.0
2017-09-05 12:20:00,85.67,85.72,85.62,85.68,13815.0,65.0956,65.1336,65.0576,65.1032,13815.0
2017-09-05 12:25:00,85.66,85.68,85.61,85.64,29337.0,65.088,65.1032,65.05,65.0728,29337.0
2017-09-05 12:30:00,85.64,85.64,85.5,85.56,37996.0,65.0728,65.0728,64.9664,65.012,37996.0
2017-09-05 12:35:00,85.56,85.66,85.54,85.63,57266.0,65.012,65.088,64.9968,65.0652,57266.0
2017-09-05 12:40:00,85.63,85.69,85.55,85.65,21062.0,65.0652,65.1108,65.0044,65.0804,21062.0
2017-09-05 12:45:00,85.65,85.69,85.57,85.61,28916.0,65.0804,65.1108,65.0196,65.05,28916.0
2017-09-05 12:50:00,85.61,85.68,85.56,85.67,29055.0,65.05,65.1032,65.012,65.0956,29055.0
2017-09-05 12:55:00,85.69,85.79,85.64,85.74,31595.0,65.1108,65.1868,65.0728,65.1488,31595.0
2017-09-05 13:00:00,85.74,85.74,85.51,85.51,18226.0,65.1488,65.1488,64.974,64.974,18226.0
2017-09-05 13:05:00,85.55,85.57,85.47,85.48,16034.0,65.0044,65.0196,64.9436,64.9512,16034.0
2017-09-05 13:10:00,85.45,85.5,85.36,85.37,12119.0,64.9284,64.9664,64.8601,64.8677,12119.0
2017-09-05 13:15:00,85.34,85.51,85.34,85.51,16740.0,64.8449,64.974,64.8449,64.974,16740.0
2017-09-05 13:20:00,85.49,85.54,85.48,85.49,10820.0,64.9588,64.9968,64.9512,64.9588,10820.0
2017-09-05 13:25:00,85.48,85.58,85.44,85.53,82933.0,64.9512,65.0272,64.9208,64.9892,82933.0
2017-09-05 13:30:00,85.53,85.53,85.32,85.32,91802.0,64.9892,64.9892,64.8297,64.8297,91802.0
2017-09-05 13:35:00,85.32,85.47,85.26,85.46,18085.0,64.8297,64.9436,64.7841,64.936,18085.0
2017-09-05 13:40:00,85.46,85.49,85.43,85.46,11608.0,64.936,64.9588,64.9132,64.936,11608.0
2017-09-05 13:45:00,85.46,85.55,85.45,85.48,15630.0,64.936,65.0044,64.9284,64.9512,15630.0
2017-09-05 13:50:00,85.46,85.58,85.44,85.58,13910.0,64.936,65.0272,64.9208,65.0272,13910.0
2017-09-05 13:55:00,85.58,85.58,85.4,85.46,16814.0,65.0272,65.0272,64.8904,64.936,16814.0
2017-09-05 14:00:00,85.49,85.68,85.46,85.68,10845.0,64.9588,65.1032,64.936,65.1032,10845.0
2017-09-05 14:05:00,85.66,85.67,85.56,85.62,12473.0,65.088,65.0956,65.012,65.0576,12473.0
2017-09-05 14:10:00,85.61,85.68,85.57,85.65,12287.0,65.05,65.1032,65.0196,65.0804,12287.0
2017-09-05 14:15:00,85.61,85.64,85.52,85.54,23337.0,65.05,65.0728,64.9816,64.9968,23337.0
2017-09-05 14:20:00,85.57,85.62,85.5,85.51,9098.0,65.0196,65.0576,64.9664,64.974,9098.0
2017-09-05 14:25:00,85.51,85.72,85.5,85.67,13495.0,64.974,65.1336,64.9664,65.0956,13495.0
2017-09-05 14:30:00,85.67,85.78,85.66,85.66,10456.0,65.0956,65.1792,65.088,65.088,10456.0
2017-09-05 14:35:00,85.67,85.7,85.57,85.58,10226.0,65.0956,65.1184,65.0196,65.0272,10226.0
2017-09-05 14:40:00,85.6,85.64,85.53,85.61,13663.0,65.0424,65.0728,64.9892,65.05,13663.0
2017-09-05 14:45:00,85.62,85.64,85.55,85.56,13381.0,65.0576,65.0728,65.0044,65.012,13381.0
2017-09-05 14:50:00,85.54,85.63,85.54,85.61,12792.0,64.9968,65.0652,64.9968,65.05,12792.0
2017-09-05 14:55:00,85.59,85.65,85.57,85.63,9148.0,65.0348,65.0804,65.0196,65.0652,9148.0
2017-09-05 15:00:00,85.62,85.69,85.62,85.65,9367.0,65.0576,65.1108,65.0576,65.0804,9367.0
2017-09-05 15:05:00,85.64,85.65,85.51,85.55,11108.0,65.0728,65.0804,64.974,65.0044,11108.0
2017-09-05 15:10:00,85.56,85.6,85.51,85.57,12324.0,65.012,65.0424,64.974,65.0196,12324.0
2017-09-05 15:15:00,85.57,85.61,85.54,85.57,12179.0,65.0196,65.05,64.9968,65.0196,12179.0
2017-09-05 15:20:00,85.55,85.66,85.51,85.62,16135.0,65.0044,65.088,64.974,65.0576,16135.0
2017-09-05 15:25:00,85.63,85.8,85.6,85.78,20025.0,65.0652,65.1944,65.0424,65.1792,20025.0
2017-09-05 15:30:00,85.8,85.88,85.74,85.83,26333.0,65.1944,65.2552,65.1488,65.2172,26333.0
2017-09-05 15:35:00,85.83,85.86,85.73,85.81,37337.0,65.2172,65.24,65.1412,65.202,37337.0
2017-09-05 15:40:00,85.81,85.83,85.69,85.78,41314.0,65.202,65.2172,65.1108,65.1792,41314.0
2017-09-05 15:45:00,85.79,85.82,85.75,85.8,65803.0,65.1868,65.2096,65.1564,65.1944,65803.0
2017-09-05 15:50:00,85.82,85.88,85.71,85.87,57897.0,65.2096,65.2552,65.126,65.2476,57897.0
2017-09-05 15:55:00,85.89,85.94,85.82,85.86,115712.0,65.2628,65.3008,65.2096,65.24,115712.0
2017-09-06 09:30:00,86.72,87.07,86.46,86.93,90406.0,65.8934,66.1594,65.6959,66.053,90406.0
2017-09-06 09:35:00,86.95,87.04,86.8,86.81,30623.0,66.0682,66.1366,65.9542,65.9618,30623.0
2017-09-06 09:40:00,86.83,87.12,86.79,87.09,23039.0,65.977,66.1974,65.9466,66.1746,23039.0
2017-09-06 09:45:00,87.11,87.35,87.1,87.35,30331.0,66.1898,66.3721,66.1822,66.3721,30331.0
2017-09-06 09:50:00,87.34,87.47,87.23,87.44,42792.0,66.3645,66.4633,66.281,66.4405,42792.0
2017-09-06 09:55:00,87.42,87.77,87.42,87.73,71793.0,66.4253,66.6913,66.4253,66.6609,71793.0
2017-09-06 10:00:00,87.73,87.94,87.6,87.68,65510.0,66.6609,66.8204,66.5621,66.6229,65510.0
2017-09-06 10:05:00,87.67,87.87,87.65,87.77,34757.0,66.6153,66.7673,66.6001,66.6913,34757.0
2017-09-06 10:10:00,87.77,87.79,87.52,87.66,35647.0,66.6913,66.7065,66.5013,66.6077,35647.0
2017-09-06 10:15:00,87.67,87.7,87.46,87.57,30343.0,66.6153,66.6381,66.4557,66.5393,30343.0
2017-09-06 10:20:00,87.6,87.69,87.48,87.66,17900.0,66.5621,66.6305,66.4709,66.6077,17900.0
2017-09-06 10:25:00,87.67,87.78,87.64,87.75,26822.0,66.6153,66.6989,66.5925,66.6761,26822.0
2017-09-06 10:30:00,87.79,87.79,87.64,87.72,23316.0,66.7065,66.7065,66.5925,66.6533,23316.0
2017-09-06 10:35:00,87.75,87.88,87.6,87.68,27763.0,66.6761,66.7749,66.5621,66.6229,27763.0
2017-09-06 10:40:00,87.68,87.7,87.31,87.34,21707.0,66.6229,66.6381,66.3417,66.3645,21707.0
2017-09-06 10:45:00,87.33,87.58,87.26,87.46,12588.0,66.3569,66.5469,66.3038,66.4557,12588.0
2017-09-06 10:50:00,87.41,87.57,87.41,87.48,8080.0,66.4177,66.5393,66.4177,66.4709,8080.0
2017-09-06 10:55:00,87.48,87.75,87.38,87.73,28576.0,66.4709,66.6761,66.3949,66.6609,28576.0
2017-09-06 11:00:00,87.68,87.7,87.52,87.61,9093.0,66.6229,66.6381,66.5013,66.5697,9093.0
2017-09-06 11:05:00,87.61,87.7,87.58,87.58,15164.0,66.5697,66.6381,66.5469,66.5469,15164.0
2017-09-06 11:10:00,87.59,87.7,87.53,87.66,29268.0,66.5545,66.6381,66.5089,66.6077,29268.0
2017-09-06 11:15:00,87.66,87.79,87.64,87.74,28343.0,66.6077,66.7065,66.5925,66.6685,28343.0
2017-09-06 11:20:00,87.76,87.9,87.74,87.86,21492.0,66.6837,66.79,66.6685,66.7597,21492.0
2017-09-06 11:25:00,87.87,87.9,87.78,87.87,14151.0,66.7673,66.79,66.6989,66.7673,14151.0
2017-09-06 11:30:00,87.88,87.89,87.7,87.75,25490.0,66.7749,66.7825,66.6381,66.6761,25490.0
2017-09-06 11:35:00,87.73,87.77,87.62,87.67,12125.0,66.6609,66.6913,66.5773,66.6153,12125.0
2017-09-06 11:40:00,87.64,87.68,87.6,87.67,13490.0,66.5925,66.6229,66.5621,66.6153,13490.0
2017-09-06 11:45:00,87.67,87.73,87.55,87.55,10856.0,66.6153,66.6609,66.5241,66.5241,10856.0
2017-09-06 11:50:00,87.57,87.66,87.56,87.59,11647.0,66.5393,66.6077,66.5317,66.5545,11647.0
2017-09-06 11:55:00,87.59,87.67,87.57,87.67,9174.0,66.5545,66.6153,66.5393,66.6153,9174.0
2017-09-06 12:00:00,87.69,87.69,87.53,87.59,13785.0,66.6305,66.6305,66.5089,66.5545,13785.0
2017-09-06 12:05:00,87.56,87.62,87.53,87.54,11758.0,66.5317,66.5773,66.5089,66.5165,11758.0
2017-09-06 12:10:00,87.56,87.71,87.56,87.64,15747.0,66.5317,66.6457,66.5317,66.5925,15747.0
2017-09-06 12:15:00,87.65,87.79,87.62,87.79,8624.0,66.6001,66.7065,66.5773,66.7065,8624.0
2017-09-06 12:20:00,87.8,87.81,87.6,87.69,12845.0,66.7141,66.7217,66.5621,66.6305,12845.0
2017-09-06 12:25:00,87.7,87.83,87.7,87.72,8352.0,66.6381,66.7369,66.6381,66.6533,8352.0
2017-09-06 12:30:00,87.7,87.75,87.64,87.67,9000.0,66.6381,66.6761,66.5925,66.6153,9000.0
2017-09-06 12:35:00,87.65,87.75,87.64,87.7,8814.0,66.6001,66.6761,66.5925,66.6381,8814.0
2017-09-06 12:40:00,87.69,87.76,87.69,87.74,6734.0,66.6305,66.6837,66.6305,66.6685,6734.0
2017-09-06 12:45:00,87.74,87.85,87.72,87.84,8799.0,66.6685,66.7521,66.6533,66.7445,8799.0
2017-09-06 12:50:00,87.86,87.92,87.8,87.81,22949.0,66.7597,66.8052,66.7141,66.7217,22949.0
2017-09-06 12:55:00,87.81,87.87,87.78,87.81,13548.0,66.7217,66.7673,66.6989,66.7217,13548.0
2017-09-06 13:00:00,87.81,87.9,87.8,87.88,22634.0,66.7217,66.79,66.7141,66.7749,22634.0
2017-09-06 13:05:00,87.86,87.9,87.78,87.9,14256.0,66.7597,66.79,66.6989,66.79,14256.0
2017-09-06 13:10:00,87.9,87.97,87.89,87.96,13577.0,66.79,66.8432,66.7825,66.8356,13577.0
2017-09-06 13:15:00,87.95,87.95,87.85,87.86,23353.0,66.828,66.828,66.7521,66.7597,23353.0
2017-09-06 13:20:00,87.84,87.92,87.79,87.83,20160.0,66.7445,66.8052,66.7065,66.7369,20160.0
2017-09-06 13:25:00,87.84,87.86,87.73,87.73,12555.0,66.7445,66.7597,66.6609,66.6609,12555.0
2017-09-06 13:30:00,87.75,87.79,87.69,87.72,10905.0,66.6761,66.7065,66.6305,66.6533,10905.0
2017-09-06 13:35:00,87.7,87.78,87.67,87.78,10571.0,66.6381,66.6989,66.6153,66.6989,10571.0
2017-09-06 13:40:00,87.76,87.76,87.68,87.68,13306.0,66.6837,66.6837,66.6229,66.6229,13306.0
2017-09-06 13:45:00,87.68,87.75,87.67,87.75,21491.0,66.6229,66.6761,66.6153,66.6761,21491.0
2017-09-06 13:50:00,87.76,87.77,87.66,87.71,15760.0,66.6837,66.6913,66.6077,66.6457,15760.0
2017-09-06 13:55:00,87.72,87.82,87.69,87.71,14555.0,66.6533,66.7293,66.6305,66.6457,14555.0
2017-09-06 14:00:00,87.69,87.73,87.68,87.7,13458.0,66.6305,66.6609,66.6229,66.6381,13458.0
2017-09-06 14:05:00,87.7,87.74,87.65,87.69,10603.0,66.6381,66.6685,66.6001,66.6305,10603.0
2017-09-06 14:10:00,87.69,87.74,87.59,87.59,11640.0,66.6305,66.6685,66.5545,66.5545,11640.0
2017-09-06 14:15:00,87.58,87.72,87.58,87.68,14727.0,66.5469,66.6533,66.5469,66.6229,14727.0
2017-09-06 14:20:00,87.68,87.73,87.62,87.71,15471.0,66.6229,66.6609,66.5773,66.6457,15471.0
2017-09-06 14:25:00,87.71,87.83,87.7,87.78,18079.0,66.6457,66.7369,66.6381,66.6989,18079.0
2017-09-06 14:30:00,87.78,87.82,87.73,87.74,12986.0,66.6989,66.7293,66.6609,66.6685,12986.0
2017-09-06 14:35:00,87.74,87.78,87.69,87.71,12823.0,66.6685,66.6989,66.6305,66.6457,12823.0
2017-09-06 14:40:00,87.72,87.82,87.72,87.81,13417.0,66.6533,66.7293,66.6533,66.7217,13417.0
2017-09-06 14:45:00,87.81,87.82,87.73,87.74,12551.0,66.7217,66.7293,66.6609,66.6685,12551.0
2017-09-06 14:50:00,87.72,87.77,87.68,87.73,24344.0,66.6533,66.6913,66.6229,66.6609,24344.0
2017-09-06 14:55:00,87.73,87.77,87.67,87.74,15337.0,66.6609,66.6913,66.6153,66.6685,15337.0
2017-09-06 15:00:00,87.74,87.82,87.74,87.78,14331.0,66.6685,66.7293,66.6685,66.6989,14331.0
2017-09-06 15:05:00,87.78,87.82,87.76,87.81,19390.0,66.6989,66.7293,66.6837,66.7217,19390.0
2017-09-06 15:10:00,87.81,87.86,87.8,87.83,21133.0,66.7217,66.7597,66.7141,66.7369,21133.0
2017-09-06 15:15:00,87.85,87.87,87.79,87.81,19237.0,66.7521,66.7673,66.7065,66.7217,19237.0
2017-09-06 15:20:00,87.8,87.84,87.78,87.8,24189.0,66.7141,66.7445,66.6989,66.7141,24189.0
2017-09-06 15:25:00,87.81,87.86,87.77,87.8,37530.0,66.7217,66.7597,66.6913,66.7141,37530.0
2017-09-06 15:30:00,87.81,87.83,87.74,87.8,56070.0,66.7217,66.7369,66.6685,66.7141,56070.0
2017-09-06 15:35:00,87.8,87.81,87.73,87.78,35800.0,66.7141,66.7217,66.6609,66.6989,35800.0
2017-09-06 15:40:00,87.78,87.83,87.71,87.8,51153.0,66.6989,66.7369,66.6457,66.7141,51153.0
2017-09-06 15:45:00,87.81,87.87,87.78,87.86,51801.0,66.7217,66.7673,66.6989,66.7597,51801.0
2017-09-06 15:50:00,87.84,87.86,87.8,87.8,64922.0,66.7445,66.7597,66.7141,66.7141,64922.0
2017-09-06 15:55:00,87.82,87.87,87.8,87.84,172140.0,66.7293,66.7673,66.7141,66.7445,172140.0
2017-09-07 09:30:00,87.75,88.05,87.4,88.05,31606.0,66.6761,66.904,66.4101,66.904,31606.0
2017-09-07 09:35:00,88.13,88.23,87.98,88.16,38470.0,66.9648,67.0408,66.8508,66.9876,38470.0
2017-09-07 09:40:00,88.18,88.23,88.09,88.15,18948.0,67.0028,67.0408,66.9344,66.98,18948.0
2017-09-07 09:45:00,88.14,88.14,87.94,87.99,11866.0,66.9724,66.9724,66.8204,66.8584,11866.0
2017-09-07 09:50:00,87.98,87.98,87.64,87.73,15543.0,66.8508,66.8508,66.5925,66.6609,15543.0
2017-09-07 09:55:00,87.72,87.94,87.71,87.91,31053.0,66.6533,66.8204,66.6457,66.7976,31053.0
2017-09-07 10:00:00,87.91,88.0,87.84,87.99,41526.0,66.7976,66.866,66.7445,66.8584,41526.0
2017-09-07 10:05:00,87.97,88.06,87.79,87.82,16359.0,66.8432,66.9116,66.7065,66.7293,16359.0
2017-09-07 10:10:00,87.82,88.0,87.82,87.98,21380.0,66.7293,66.866,66.7293,66.8508,21380.0
2017-09-07 10:15:00,87.97,88.04,87.88,88.04,16030.0,66.8432,66.8964,66.7749,66.8964,16030.0
2017-09-07 10:20:00,88.02,88.08,87.99,88.04,10355.0,66.8812,66.9268,66.8584,66.8964,10355.0
2017-09-07 10:25:00,88.06,88.11,87.96,87.98,31586.0,66.9116,66.9496,66.8356,66.8508,31586.0
2017-09-07 10:30:00,87.97,88.03,87.86,87.92,20788.0,66.8432,66.8888,66.7597,66.8052,20788.0
2017-09-07 10:35:00,87.91,87.96,87.83,87.86,10164.0,66.7976,66.8356,66.7369,66.7597,10164.0
2017-09-07 10:40:00,87.83,87.86,87.69,87.86,16437.0,66.7369,66.7597,66.6305,66.7597,16437.0
2017-09-07 10:45:00,87.89,87.89,87.67,87.81,13306.0,66.7825,66.7825,66.6153,66.7217,13306.0
2017-09-07 10:50:00,87.82,87.91,87.79,87.87,13606.0,66.7293,66.7976,66.7065,66.7673,13606.0
2017-09-07 10:55:00,87.87,88.0,87.85,87.88,14439.0,66.7673,66.866,66.7521,66.7749,14439.0
2017-09-07 11:00:00,87.85,87.97,87.71,87.95,13192.0,66.7521,66.8432,66.6457,66.828,13192.0
2017-09-07 11:05:00,88.0,88.21,88.0,88.07,27023.0,66.866,67.0256,66.866,66.9192,27023.0
2017-09-07 11:10:00,88.08,88.16,88.02,88.15,36987.0,66.9268,66.9876,66.8812,66.98,36987.0
2017-09-07 11:15:00,88.11,88.14,87.99,88.01,6346.0,66.9496,66.9724,66.8584,66.8736,6346.0
2017-09-07 11:20:00,87.96,88.03,87.94,87.96,3356.0,66.8356,66.8888,66.8204,66.8356,3356.0
2017-09-07 11:25:00,87.95,88.01,87.84,87.86,8106.0,66.828,66.8736,66.7445,66.7597,8106.0
2017-09-07 11:30:00,87.84,87.84,87.7,87.74,20015.0,66.7445,66.7445,66.6381,66.6685,20015.0
2017-09-07 11:35:00,87.74,87.74,87.56,87.63,10952.0,66.6685,66.6685,66.5317,66.5849,10952.0
2017-09-07 11:40:00,87.64,87.97,87.63,87.97,27089.0,66.5925,66.8432,66.5849,66.8432,27089.0
2017-09-07 11:45:00,87.97,88.04,87.89,88.01,15304.0,66.8432,66.8964,66.7825,66.8736,15304.0
2017-09-07 11:50:00,88.03,88.06,87.82,87.86,11101.0,66.8888,66.9116,66.7293,66.7597,11101.0
2017-09-07 11:55:00,87.86,87.98,87.83,87.97,8799.0,66.7597,66.8508,66.7369,66.8432,8799.0
2017-09-07 12:00:00,87.98,88.08,87.96,88.05,10336.0,66.8508,66.9268,66.8356,66.904,10336.0
2017-09-07 12:05:00,88.08,88.12,88.0,88.09,12387.0,66.9268,66.9572,66.866,66.9344,12387.0
2017-09-07 12:10:00,88.11,88.11,88.03,88.11,6900.0,66.9496,66.9496,66.8888,66.9496,6900.0
2017-09-07 12:15:00,88.08,88.16,88.07,88.15,18712.0,66.9268,66.9876,66.9192,66.98,18712.0
2017-09-07 12:20:00,88.15,88.28,88.14,88.21,11372.0,66.98,67.0788,66.9724,67.0256,11372.0
2017-09-07 12:25:00,88.23,88.27,88.2,88.23,7404.0,67.0408,67.0712,67.018,67.0408,7404.0
2017-09-07 12:30:00,88.21,88.26,88.1,88.13,14927.0,67.0256,67.0636,66.942,66.9648,14927.0
2017-09-07 12:35:00,88.12,88.19,88.1,88.19,9318.0,66.9572,67.0104,66.942,67.0104,9318.0
2017-09-07 12:40:00,88.2,88.23,88.13,88.21,45769.0,67.018,67.0408,66.9648,67.0256,45769.0
2017-09-07 12:45:00,88.21,88.34,88.2,88.33,35892.0,67.0256,67.1244,67.018,67.1168,35892.0
2017-09-07 12:50:00,88.34,88.47,88.34,88.44,13033.0,67.1244,67.2232,67.1244,67.2004,13033.0
2017-09-07 12:55:00,88.43,88.57,88.43,88.56,20456.0,67.1928,67.2991,67.1928,67.2915,20456.0
2017-09-07 13:00:00,88.56,88.57,88.43,88.5,13948.0,67.2915,67.2991,67.1928,67.246,13948.0
2017-09-07 13:05:00,88.49,88.52,88.42,88.42,10121.0,67.2384,67.2612,67.1852,67.1852,10121.0
2017-09-07 13:10:00,88.43,88.49,88.41,88.48,17926.0,67.1928,67.2384,67.1776,67.2308,17926.0
2017-09-07 13:15:00,88.47,88.5,88.42,88.45,6571.0,67.2232,67.246,67.1852,67.208,6571.0
2017-09-07 13:20:00,88.43,88.46,88.38,88.41,16257.0,67.1928,67.2156,67.1548,67.1776,16257.0
2017-09-07 13:25:00,88.42,88.47,88.39,88.44,7871.0,67.1852,67.2232,67.1624,67.2004,7871.0
2017-09-07 13:30:00,88.41,88.42,88.36,88.39,9300.0,67.1776,67.1852,67.1396,67.1624,9300.0
2017-09-07 13:35:00,88.39,88.42,88.37,88.42,9042.0,67.1624,67.1852,67.1472,67.1852,9042.0
2017-09-07 13:40:00,88.43,88.45,88.39,88.43,10126.0,67.1928,67.208,67.1624,67.1928,10126.0
2017-09-07 13:45:00,88.43,88.45,88.28,88.28,11250.0,67.1928,67.208,67.0788,67.0788,11250.0
2017-09-07 13:50:00,88.28,88.41,88.17,88.41,111284.0,67.0788,67.1776,66.9952,67.1776,111284.0
2017-09-07 13:55:00,88.39,88.52,88.32,88.5,49782.0,67.1624,67.2612,67.1092,67.246,49782.0
2017-09-07 14:00:00,88.51,88.57,88.34,88.54,44849.0,67.2536,67.2991,67.1244,67.2763,44849.0
2017-09-07 14:05:00,88.54,88.56,88.48,88.55,14989.0,67.2763,67.2915,67.2308,67.2839,14989.0
2017-09-07 14:10:00,88.52,88.59,88.42,88.57,17602.0,67.2612,67.3143,67.1852,67.2991,17602.0
2017-09-07 14:15:00,88.54,88.58,88.51,88.56,8525.0,67.2763,67.3067,67.2536,67.2915,8525.0
2017-09-07 14:20:00,88.54,88.61,88.53,88.6,14099.0,67.2763,67.3295,67.2687,67.3219,14099.0
2017-09-07 14:25:00,88.59,88.62,88.54,88.58,6994.0,67.3143,67.3371,67.2763,67.3067,6994.0
2017-09-07 14:30:00,88.59,88.59,88.46,88.52,5776.0,67.3143,67.3143,67.2156,67.2612,5776.0
2017-09-07 14:35:00,88.5,88.54,88.46,88.49,16292.0,67.246,67.2763,67.2156,67.2384,16292.0
2017-09-07 14:40:00,88.51,88.57,88.49,88.49,4447.0,67.2536,67.2991,67.2384,67.2384,4447.0
2017-09-07 14:45:00,88.49,88.59,88.46,88.57,11730.0,67.2384,67.3143,67.2156,67.2991,11730.0
2017-09-07 14:50:00,88.56,88.56,88.45,88.45,18045.0,67.2915,67.2915,67.208,67.208,18045.0
2017-09-07 14:55:00,88.45,88.56,88.45,88.56,32040.0,67.208,67.2915,67.208,67.2915,32040.0
2017-09-07 15:00:00,88.56,88.57,88.5,88.55,18969.0,67.2915,67.2991,67.246,67.2839,18969.0
2017-09-07 15:05:00,88.55,88.68,88.55,88.68,30090.0,67.2839,67.3827,67.2839,67.3827,30090.0
2017-09-07 15:10:00,88.67,88.67,88.51,88.56,23759.0,67.3751,67.3751,67.2536,67.2915,23759.0
2017-09-07 15:15:00,88.57,88.62,88.53,88.54,14662.0,67.2991,67.3371,67.2687,67.2763,14662.0
2017-09-07 15:20:00,88.54,88.56,88.48,88.52,12630.0,67.2763,67.2915,67.2308,67.2612,12630.0
2017-09-07 15:25:00,88.5,88.56,88.48,88.5,21795.0,67.246,67.2915,67.2308,67.246,21795.0
2017-09-07 15:30:00,88.51,88.55,88.45,88.48,71263.0,67.2536,67.2839,67.208,67.2308,71263.0
2017-09-07 15:35:00,88.47,88.64,88.46,88.63,125670.0,67.2232,67.3523,67.2156,67.3447,125670.0
2017-09-07 15:40:00,88.63,88.74,88.56,88.67,104253.0,67.3447,67.4283,67.2915,67.3751,104253.0
2017-09-07 15:45:00,88.67,88.74,88.57,88.6,100372.0,67.3751,67.4283,67.2991,67.3219,100372.0
2017-09-07 15:50:00,88.6,88.67,88.58,88.61,65651.0,67.3219,67.3751,67.3067,67.3295,65651.0
2017-09-07 15:55:00,88.6,88.72,88.53,88.64,211851.0,67.3219,67.4131,67.2687,67.3523,211851.0
2017-09-08 09:30:00,87.77,88.07,87.7,87.89,45961.0,66.6913,66.9192,66.6381,66.7825,45961.0
2017-09-08 09:35:00,87.77,87.8,87.61,87.65,18704.0,66.6913,66.7141,66.5697,66.6001,18704.0
2017-09-08 09:40:00,87.71,87.89,87.71,87.89,4325.0,66.6457,66.7825,66.6457,66.7825,4325.0
2017-09-08 09:45:00,87.88,87.99,87.79,87.83,10995.0,66.7749,66.8584,66.7065,66.7369,10995.0
2017-09-08 09:50:00,87.84,87.9,87.77,87.84,18902.0,66.7445,66.79,66.6913,66.7445,18902.0
2017-09-08 09:55:00,87.8,87.92,87.76,87.87,23778.0,66.7141,66.8052,66.6837,66.7673,23778.0
2017-09-08 10:00:00,87.89,87.96,87.81,87.89,29713.0,66.7825,66.8356,66.7217,66.7825,29713.0
2017-09-08 10:05:00,87.89,88.02,87.85,87.85,19700.0,66.7825,66.8812,66.7521,66.7521,19700.0
2017-09-08 10:10:00,87.83,87.85,87.52,87.65,39426.0,66.7369,66.7521,66.5013,66.6001,39426.0
2017-09-08 10:15:00,87.66,87.67,87.42,87.46,54825.0,66.6077,66.6153,66.4253,66.4557,54825.0
2017-09-08 10:20:00,87.46,87.59,87.44,87.5,42264.0,66.4557,66.5545,66.4405,66.4861,42264.0
2017-09-08 10:25:00,87.52,87.66,87.39,87.58,29557.0,66.5013,66.6077,66.4025,66.5469,29557.0
2017-09-08 10:30:00,87.59,87.66,87.51,87.58,26673.0,66.5545,66.6077,66.4937,66.5469,26673.0
2017-09-08 10:35:00,87.58,87.6,87.25,87.27,42662.0,66.5469,66.5621,66.2962,66.3113,42662.0
2017-09-08 10:40:00,87.26,87.32,87.13,87.31,29109.0,66.3038,66.3493,66.205,66.3417,29109.0
2017-09-08 10:45:00,87.31,87.31,87.13,87.16,16899.0,66.3417,66.3417,66.205,66.2278,16899.0
2017-09-08 10:50:00,87.12,87.22,87.04,87.04,25179.0,66.1974,66.2734,66.1366,66.1366,25179.0
2017-09-08 10:55:00,87.06,87.06,86.87,87.01,42042.0,66.1518,66.1518,66.0074,66.1138,42042.0
2017-09-08 11:00:00,86.99,87.19,86.96,87.17,14077.0,66.0986,66.2506,66.0758,66.2354,14077.0
2017-09-08 11:05:00,87.17,87.24,87.1,87.2,14700.0,66.2354,66.2886,66.1822,66.2582,14700.0
2017-09-08 11:10:00,87.21,87.24,87.12,87.18,17934.0,66.2658,66.2886,66.1974,66.243,17934.0
2017-09-08 11:15:00,87.18,87.18,87.02,87.04,31659.0,66.243,66.243,66.1214,66.1366,31659.0
2017-09-08 11:20:00,87.05,87.12,87.04,87.06,29197.0,66.1442,66.1974,66.1366,66.1518,29197.0
2017-09-08 11:25:00,87.06,87.11,86.97,87.02,21490.0,66.1518,66.1898,66.0834,66.1214,21490.0
2017-09-08 11:30:00,87.01,87.23,87.0,87.22,20741.0,66.1138,66.281,66.1062,66.2734,20741.0
2017-09-08 11:35:00,87.22,87.28,87.06,87.08,11307.0,66.2734,66.3189,66.1518,66.167,11307.0
2017-09-08 11:40:00,87.06,87.16,87.03,87.03,13705.0,66.1518,66.2278,66.129,66.129,13705.0
2017-09-08 11:45:00,87.03,87.09,86.92,87.01,13365.0,66.129,66.1746,66.0454,66.1138,13365.0
2017-09-08 11:50:00,87.02,87.09,86.91,86.91,11024.0,66.1214,66.1746,66.0378,66.0378,11024.0
2017-09-08 11:55:00,86.92,86.98,86.88,86.9,7102.0,66.0454,66.091,66.015,66.0302,7102.0
2017-09-08 12:00:00,86.9,86.96,86.85,86.9,13080.0,66.0302,66.0758,65.9922,66.0302,13080.0
2017-09-08 12:05:00,86.88,86.95,86.85,86.94,6154.0,66.015,66.0682,65.9922,66.0606,6154.0
2017-09-08 12:10:00,86.93,86.97,86.89,86.91,4755.0,66.053,66.0834,66.0226,66.0378,4755.0
2017-09-08 12:15:00,86.92,86.92,86.8,86.8,8925.0,66.0454,66.0454,65.9542,65.9542,8925.0
2017-09-08 12:20:00,86.81,86.86,86.73,86.73,10537.0,65.9618,65.9998,65.901,65.901,10537.0
2017-09-08 12:25:00,86.72,86.81,86.7,86.8,7049.0,65.8934,65.9618,65.8782,65.9542,7049.0
2017-09-08 12:30:00,86.76,86.91,86.74,86.88,9984.0,65.9238,66.0378,65.9086,66.015,9984.0
2017-09-08 12:35:00,86.87,86.89,86.83,86.84,9887.0,66.0074,66.0226,65.977,65.9846,9887.0
2017-09-08 12:40:00,86.86,86.88,86.78,86.83,10542.0,65.9998,66.015,65.939,65.977,10542.0
2017-09-08 12:45:00,86.83,86.85,86.76,86.82,19597.0,65.977,65.9922,65.9238,65.9694,19597.0
2017-09-08 12:50:00,86.83,86.87,86.8,86.82,18447.0,65.977,66.0074,65.9542,65.9694,18447.0
2017-09-08 12:55:00,86.81,86.88,86.74,86.75,115868.0,65.9618,66.015,65.9086,65.9162,115868.0
2017-09-08 13:00:00,86.74,86.76,86.56,86.68,30510.0,65.9086,65.9238,65.7719,65.863,30510.0
2017-09-08 13:05:00,86.67,86.68,86.54,86.57,25576.0,65.8554,65.863,65.7567,65.7795,25576.0
2017-09-08 13:10:00,86.59,86.71,86.52,86.6,40879.0,65.7947,65.8858,65.7415,65.8023,40879.0
2017-09-08 13:15:00,86.6,86.6,86.38,86.5,33186.0,65.8023,65.8023,65.6351,65.7263,33186.0
2017-09-08 13:20:00,86.52,86.62,86.42,86.45,39188.0,65.7415,65.8175,65.6655,65.6883,39188.0
2017-09-08 13:25:00,86.43,86.43,86.24,86.26,22413.0,65.6731,65.6731,65.5287,65.5439,22413.0
2017-09-08 13:30:00,86.26,86.41,86.24,86.37,14172.0,65.5439,65.6579,65.5287,65.6275,14172.0
2017-09-08 13:35:00,86.36,86.39,86.29,86.33,8046.0,65.6199,65.6427,65.5667,65.5971,8046.0
2017-09-08 13:40:00,86.32,86.33,86.25,86.28,7190.0,65.5895,65.5971,65.5363,65.5591,7190.0
2017-09-08 13:45:00,86.28,86.31,86.19,86.27,80803.0,65.5591,65.5819,65.4907,65.5515,80803.0
2017-09-08 13:50:00,86.25,86.26,86.08,86.12,27845.0,65.5363,65.5439,65.4071,65.4375,27845.0
2017-09-08 13:55:00,86.13,86.38,86.13,86.38,10810.0,65.4451,65.6351,65.4451,65.6351,10810.0
2017-09-08 14:00:00,86.37,86.45,86.33,86.38,10692.0,65.6275,65.6883,65.5971,65.6351,10692.0
2017-09-08 14:05:00,86.41,86.45,86.31,86.32,11454.0,65.6579,65.6883,65.5819,65.5895,11454.0
2017-09-08 14:10:00,86.31,86.44,86.3,86.4,10734.0,65.5819,65.6807,65.5743,65.6503,10734.0
2017-09-08 14:15:00,86.39,86.4,86.3,86.35,9483.0,65.6427,65.6503,65.5743,65.6123,9483.0
2017-09-08 14:20:00,86.32,86.49,86.3,86.45,69044.0,65.5895,65.7187,65.5743,65.6883,69044.0
2017-09-08 14:25:00,86.45,86.45,86.35,86.35,14097.0,65.6883,65.6883,65.6123,65.6123,14097.0
2017-09-08 14:30:00,86.36,86.51,86.36,86.51,15081.0,65.6199,65.7339,65.6199,65.7339,15081.0
2017-09-08 14:35:00,86.52,86.57,86.49,86.49,11265.0,65.7415,65.7795,65.7187,65.7187,11265.0
2017-09-08 14:40:00,86.46,86.52,86.46,86.5,11770.0,65.6959,65.7415,65.6959,65.7263,11770.0
2017-09-08 14:45:00,86.49,86.67,86.47,86.67,21531.0,65.7187,65.8554,65.7035,65.8554,21531.0
2017-09-08 14:50:00,86.65,86.67,86.6,86.64,17509.0,65.8402,65.8554,65.8023,65.8326,17509.0
2017-09-08 14:55:00,86.64,86.69,86.59,86.68,18609.0,65.8326,65.8706,65.7947,65.863,18609.0
2017-09-08 15:00:00,86.68,86.78,86.66,86.68,23772.0,65.863,65.939,65.8478,65.863,23772.0
2017-09-08 15:05:00,86.68,86.79,86.64,86.79,20063.0,65.863,65.9466,65.8326,65.9466,20063.0
2017-09-08 15:10:00,86.81,86.86,86.73,86.73,13121.0,65.9618,65.9998,65.901,65.901,13121.0
2017-09-08 15:15:00,86.73,86.78,86.7,86.72,17654.0,65.901,65.939,65.8782,65.8934,17654.0
2017-09-08 15:20:00,86.73,86.83,86.73,86.79,32196.0,65.901,65.977,65.901,65.9466,32196.0
2017-09-08 15:25:00,86.76,86.85,86.73,86.75,26413.0,65.9238,65.9922,65.901,65.9162,26413.0
2017-09-08 15:30:00,86.73,86.76,86.64,86.68,41469.0,65.901,65.9238,65.8326,65.863,41469.0
2017-09-08 15:35:00,86.67,86.76,86.67,86.76,35303.0,65.8554,65.9238,65.8554,65.9238,35303.0
2017-09-08 15:40:00,86.76,86.81,86.72,86.74,62840.0,65.9238,65.9618,65.8934,65.9086,62840.0
2017-09-08 15:45:00,86.72,86.85,86.67,86.82,76668.0,65.8934,65.9922,65.8554,65.9694,76668.0
2017-09-08 15:50:00,86.81,86.84,86.77,86.81,56274.0,65.9618,65.9846,65.9314,65.9618,56274.0
2017-09-08 15:55:00,86.8,86.84,86.75,86.78,87708.0,65.9542,65.9846,65.9162,65.939,87708.0
2017-09-11 09:30:00,87.11,87.36,86.78,87.06,32381.0,66.1898,66.3797,65.939,66.1518,32381.0
2017-09-11 09:35:00,87.01,87.07,86.75,86.91,82657.0,66.1138,66.1594,65.9162,66.0378,82657.0
2017-09-11 09:40:00,86.97,87.09,86.91,87.05,15719.0,66.0834,66.1746,66.0378,66.1442,15719.0
2017-09-11 09:45:00,87.04,87.04,86.8,86.89,47492.0,66.1366,66.1366,65.9542,66.0226,47492.0
2017-09-11 09:50:00,86.88,86.88,86.7,86.72,57754.0,66.015,66.015,65.8782,65.8934,57754.0
2017-09-11 09:55:00,86.73,87.07,86.71,87.07,20561.0,65.901,66.1594,65.8858,66.1594,20561.0
2017-09-11 10:00:00,87.0,87.0,86.68,86.71,27418.0,66.1062,66.1062,65.863,65.8858,27418.0
2017-09-11 10:05:00,86.67,86.69,86.48,86.57,38853.0,65.8554,65.8706,65.7111,65.7795,38853.0
2017-09-11 10:10:00,86.53,86.67,86.53,86.65,52916.0,65.7491,65.8554,65.7491,65.8402,52916.0
2017-09-11 10:15:00,86.65,86.92,86.57,86.92,17662.0,65.8402,66.0454,65.7795,66.0454,17662.0
2017-09-11 10:20:00,86.92,86.93,86.49,86.58,80070.0,66.0454,66.053,65.7187,65.7871,80070.0
2017-09-11 10:25:00,86.53,86.69,86.5,86.64,18433.0,65.7491,65.8706,65.7263,65.8326,18433.0
2017-09-11 10:30:00,86.66,86.78,86.57,86.58,15658.0,65.8478,65.939,65.7795,65.7871,15658.0
2017-09-11 10:35:00,86.58,86.74,86.58,86.72,18934.0,65.7871,65.9086,65.7871,65.8934,18934.0
2017-09-11 10:40:00,86.71,86.82,86.7,86.79,9758.0,65.8858,65.9694,65.8782,65.9466,9758.0
2017-09-11 10:45:00,86.81,86.89,86.79,86.87,19063.0,65.9618,66.0226,65.9466,66.0074,19063.0
2017-09-11 10:50:00,86.89,87.16,86.87,87.05,27890.0,66.0226,66.2278,66.0074,66.1442,27890.0
2017-09-11 10:55:00,87.07,87.38,87.06,87.38,22828.0,66.1594,66.3949,66.1518,66.3949,22828.0
2017-09-11 11:00:00,87.36,87.39,87.27,87.31,17011.0,66.3797,66.4025,66.3113,66.3417,17011.0
2017-09-11 11:05:00,87.31,87.37,87.28,87.31,13836.0,66.3417,66.3873,66.3189,66.3417,13836.0
2017-09-11 11:10:00,87.32,87.39,87.27,87.34,14697.0,66.3493,66.4025,66.3113,66.3645,14697.0
2017-09-11 11:15:00,87.35,87.4,87.29,87.38,13981.0,66.3721,66.4101,66.3265,66.3949,13981.0
2017-09-11 11:20:00,87.38,87.56,87.38,87.56,23641.0,66.3949,66.5317,66.3949,66.5317,23641.0
2017-09-11 11:25:00,87.54,87.56,87.49,87.52,10993.0,66.5165,66.5317,66.4785,66.5013,10993.0
2017-09-11 11:30:00,87.54,87.65,87.54,87.64,13451.0,66.5165,66.6001,66.5165,66.5925,13451.0
2017-09-11 11:35:00,87.65,87.66,87.54,87.6,25592.0,66.6001,66.6077,66.5165,66.5621,25592.0
2017-09-11 11:40:00,87.59,87.79,87.59,87.75,26825.0,66.5545,66.7065,66.5545,66.6761,26825.0
2017-09-11 11:45:00,87.75,87.87,87.75,87.77,21111.0,66.6761,66.7673,66.6761,66.6913,21111.0
2017-09-11 11:50:00,87.77,87.78,87.69,87.72,20297.0,66.6913,66.6989,66.6305,66.6533,20297.0
2017-09-11 11:55:00,87.7,87.87,87.7,87.87,19330.0,66.6381,66.7673,66.6381,66.7673,19330.0
2017-09-11 12:00:00,87.88,87.96,87.87,87.93,13805.0,66.7749,66.8356,66.7673,66.8128,13805.0
2017-09-11 12:05:00,87.92,87.94,87.84,87.89,12900.0,66.8052,66.8204,66.7445,66.7825,12900.0
2017-09-11 12:10:00,87.89,87.93,87.83,87.85,12793.0,66.7825,66.8128,66.7369,66.7521,12793.0
2017-09-11 12:15:00,87.85,87.9,87.8,87.86,18259.0,66.7521,66.79,66.7141,66.7597,18259.0
2017-09-11 12:20:00,87.86,87.89,87.82,87.88,14865.0,66.7597,66.7825,66.7293,66.7749,14865.0
2017-09-11 12:25:00,87.87,87.89,87.83,87.87,25441.0,66.7673,66.7825,66.7369,66.7673,25441.0
2017-09-11 12:30:00,87.88,87.99,87.87,87.97,14257.0,66.7749,66.8584,66.7673,66.8432,14257.0
2017-09-11 12:35:00,87.96,87.96,87.83,87.89,14987.0,66.8356,66.8356,66.7369,66.7825,14987.0
2017-09-11 12:40:00,87.88,87.96,87.85,87.9,14360.0,66.7749,66.8356,66.7521,66.79,14360.0
2017-09-11 12:45:00,87.91,87.93,87.84,87.87,12491.0,66.7976,66.8128,66.7445,66.7673,12491.0
2017-09-11 12:50:00,87.89,87.97,87.88,87.91,23672.0,66.7825,66.8432,66.7749,66.7976,23672.0
2017-09-11 12:55:00,87.91,87.97,87.9,87.94,9018.0,66.7976,66.8432,66.79,66.8204,9018.0
2017-09-11 13:00:00,87.96,87.98,87.89,87.9,8645.0,66.8356,66.8508,66.7825,66.79,8645.0
2017-09-11 13:05:00,87.92,87.92,87.76,87.76,9859.0,66.8052,66.8052,66.6837,66.6837,9859.0
2017-09-11 13:10:00,87.76,87.83,87.74,87.81,14147.0,66.6837,66.7369,66.6685,66.7217,14147.0
2017-09-11 13:15:00,87.81,87.9,87.78,87.9,13104.0,66.7217,66.79,66.6989,66.79,13104.0
2017-09-11 13:20:00,87.9,87.93,87.83,87.87,13284.0,66.79,66.8128,66.7369,66.7673,13284.0
2017-09-11 13:25:00,87.84,87.92,87.83,87.88,15906.0,66.7445,66.8052,66.7369,66.7749,15906.0
2017-09-11 13:30:00,87.88,87.88,87.77,87.8,14236.0,66.7749,66.7749,66.6913,66.7141,14236.0
2017-09-11 13:35:00,87.78,87.88,87.78,87.81,10630.0,66.6989,66.7749,66.6989,66.7217,10630.0
2017-09-11 13:40:00,87.79,87.82,87.7,87.71,5254.0,66.7065,66.7293,66.6381,66.6457,5254.0
2017-09-11 13:45:00,87.72,87.75,87.68,87.75,12860.0,66.6533,66.6761,66.6229,66.6761,12860.0
2017-09-11 13:50:00,87.73,87.74,87.61,87.61,7532.0,66.6609,66.6685,66.5697,66.5697,7532.0
2017-09-11 13:55:00,87.6,87.65,87.51,87.54,12731.0,66.5621,66.6001,66.4937,66.5165,12731.0
2017-09-11 14:00:00,87.54,87.64,87.54,87.64,11935.0,66.5165,66.5925,66.5165,66.5925,11935.0
2017-09-11 14:05:00,87.64,87.67,87.5,87.57,30290.0,66.5925,66.6153,66.4861,66.5393,30290.0
2017-09-11 14:10:00,87.58,87.58,87.5,87.52,17737.0,66.5469,66.5469,66.4861,66.5013,17737.0
2017-09-11 14:15:00,87.52,87.52,87.4,87.45,22234.0,66.5013,66.5013,66.4101,66.4481,22234.0
2017-09-11 14:20:00,87.45,87.48,87.34,87.46,20772.0,66.4481,66.4709,66.3645,66.4557,20772.0
2017-09-11 14:25:00,87.46,87.57,87.42,87.57,24239.0,66.4557,66.5393,66.4253,66.5393,24239.0
2017-09-11 14:30:00,87.55,87.7,87.54,87.7,15230.0,66.5241,66.6381,66.5165,66.6381,15230.0
2017-09-11 14:35:00,87.68,87.69,87.62,87.62,11365.0,66.6229,66.6305,66.5773,66.5773,11365.0
2017-09-11 14:40:00,87.62,87.68,87.61,87.67,10596.0,66.5773,66.6229,66.5697,66.6153,10596.0
2017-09-11 14:45:00,87.67,87.69,87.62,87.64,8563.0,66.6153,66.6305,66.5773,66.5925,8563.0
2017-09-11 14:50:00,87.64,87.66,87.61,87.66,11926.0,66.5925,66.6077,66.5697,66.6077,11926.0
2017-09-11 14:55:00,87.66,87.67,87.57,87.57,7781.0,66.6077,66.6153,66.5393,66.5393,7781.0
2017-09-11 15:00:00,87.55,87.59,87.52,87.56,13437.0,66.5241,66.5545,66.5013,66.5317,13437.0
2017-09-11 15:05:00,87.57,87.64,87.57,87.64,12694.0,66.5393,66.5925,66.5393,66.5925,12694.0
2017-09-11 15:10:00,87.63,87.67,87.62,87.66,11511.0,66.5849,66.6153,66.5773,66.6077,11511.0
2017-09-11 15:15:00,87.66,87.76,87.66,87.76,21541.0,66.6077,66.6837,66.6077,66.6837,21541.0
2017-09-11 15:20:00,87.77,87.77,87.63,87.63,13443.0,66.6913,66.6913,66.5849,66.5849,13443.0
2017-09-11 15:25:00,87.65,87.75,87.63,87.73,27463.0,66.6001,66.6761,66.5849,66.6609,27463.0
2017-09-11 15:30:00,87.72,87.79,87.71,87.78,26596.0,66.6533,66.7065,66.6457,66.6989,26596.0
2017-09-11 15:35:00,87.78,87.89,87.71,87.84,38460.0,66.6989,66.7825,66.6457,66.7445,38460.0
2017-09-11 15:40:00,87.84,87.95,87.84,87.94,55087.0,66.7445,66.828,66.7445,66.8204,55087.0
2017-09-11 15:45:00,87.94,87.96,87.86,87.92,70394.0,66.8204,66.8356,66.7597,66.8052,70394.0
2017-09-11 15:50:00,87.91,87.92,87.78,87.84,65890.0,66.7976,66.8052,66.6989,66.7445,65890.0
2017-09-11 15:55:00,87.85,87.97,87.83,87.92,166359.0,66.7521,66.8432,66.7369,66.8052,166359.0
2017-09-12 09:30:00,87.85,87.85,87.43,87.77,31703.0,66.7521,66.7521,66.4329,66.6913,31703.0
2017-09-12 09:35:00,87.76,88.09,87.71,87.9,64650.0,66.6837,66.9344,66.6457,66.79,64650.0
2017-09-12 09:40:00,87.89,87.92,87.62,87.84,20594.0,66.7825,66.8052,66.5773,66.7445,20594.0
2017-09-12 09:45:00,87.84,87.96,87.69,87.72,52084.0,66.7445,66.8356,66.6305,66.6533,52084.0
2017-09-12 09:50:00,87.71,87.88,87.62,87.75,19087.0,66.6457,66.7749,66.5773,66.6761,19087.0
2017-09-12 09:55:00,87.74,88.05,87.74,88.02,14595.0,66.6685,66.904,66.6685,66.8812,14595.0
2017-09-12 10:00:00,88.01,88.45,87.99,88.33,56789.0,66.8736,67.208,66.8584,67.1168,56789.0
2017-09-12 10:05:00,88.37,88.4,88.2,88.32,33474.0,67.1472,67.17,67.018,67.1092,33474.0
2017-09-12 10:10:00,88.37,88.37,88.18,88.24,21602.0,67.1472,67.1472,67.0028,67.0484,21602.0
2017-09-12 10:15:00,88.26,88.27,88.17,88.24,24489.0,67.0636,67.0712,66.9952,67.0484,24489.0
2017-09-12 10:20:00,88.21,88.31,88.08,88.08,29556.0,67.0256,67.1016,66.9268,66.9268,29556.0
2017-09-12 10:25:00,88.09,88.22,87.98,87.98,17454.0,66.9344,67.0332,66.8508,66.8508,17454.0
2017-09-12 10:30:00,87.98,88.1,87.95,88.02,23336.0,66.8508,66.942,66.828,66.8812,23336.0
2017-09-12 10:35:00,88.03,88.26,88.02,88.18,22771.0,66.8888,67.0636,66.8812,67.0028,22771.0
2017-09-12 10:40:00,88.16,88.17,88.07,88.08,30235.0,66.9876,66.9952,66.9192,66.9268,30235.0
2017-09-12 10:45:00,88.07,88.07,87.95,88.01,23159.0,66.9192,66.9192,66.828,66.8736,23159.0
2017-09-12 10:50:00,88.0,88.02,87.93,87.94,31949.0,66.866,66.8812,66.8128,66.8204,31949.0
2017-09-12 10:55:00,87.96,88.06,87.93,87.96,18741.0,66.8356,66.9116,66.8128,66.8356,18741.0
2017-09-12 11:00:00,87.98,88.09,87.93,88.09,28060.0,66.8508,66.9344,66.8128,66.9344,28060.0
2017-09-12 11:05:00,88.09,88.31,88.08,88.16,40617.0,66.9344,67.1016,66.9268,66.9876,40617.0
2017-09-12 11:10:00,88.14,88.28,88.13,88.25,8315.0,66.9724,67.0788,66.9648,67.056,8315.0
2017-09-12 11:15:00,88.28,88.36,88.24,88.34,12857.0,67.0788,67.1396,67.0484,67.1244,12857.0
2017-09-12 11:20:00,88.34,88.4,88.22,88.32,15440.0,67.1244,67.17,67.0332,67.1092,15440.0
2017-09-12 11:25:00,88.29,88.54,88.29,88.53,19522.0,67.0864,67.2763,67.0864,67.2687,19522.0
2017-09-12 11:30:00,88.53,88.56,88.38,88.42,17937.0,67.2687,67.2915,67.1548,67.1852,17937.0
2017-09-12 11:35:00,88.43,88.52,88.38,88.52,15947.0,67.1928,67.2612,67.1548,67.2612,15947.0
2017-09-12 11:40:00,88.54,88.69,88.45,88.69,31435.0,67.2763,67.3903,67.208,67.3903,31435.0
2017-09-12 11:45:00,88.64,88.65,88.49,88.51,12420.0,67.3523,67.3599,67.2384,67.2536,12420.0
2017-09-12 11:50:00,88.53,88.63,88.44,88.62,10834.0,67.2687,67.3447,67.2004,67.3371,10834.0
2017-09-12 11:55:00,88.62,88.75,88.59,88.67,13243.0,67.3371,67.4359,67.3143,67.3751,13243.0
2017-09-12 12:00:00,88.65,88.66,88.49,88.52,8791.0,67.3599,67.3675,67.2384,67.2612,8791.0
2017-09-12 12:05:00,88.52,88.54,88.46,88.47,11797.0,67.2612,67.2763,67.2156,67.2232,11797.0
2017-09-12 12:10:00,88.46,88.54,88.46,88.47,12002.0,67.2156,67.2763,67.2156,67.2232,12002.0
2017-09-12 12:15:00,88.46,88.52,88.44,88.49,16216.0,67.2156,67.2612,67.2004,67.2384,16216.0
2017-09-12 12:20:00,88.49,88.49,88.34,88.37,13035.0,67.2384,67.2384,67.1244,67.1472,13035.0
2017-09-12 12:25:00,88.36,88.39,88.3,88.37,14970.0,67.1396,67.1624,67.094,67.1472,14970.0
2017-09-12 12:30:00,88.38,88.42,88.34,88.36,16825.0,67.1548,67.1852,67.1244,67.1396,16825.0
2017-09-12 12:35:00,88.37,88.45,88.35,88.45,14570.0,67.1472,67.208,67.132,67.208,14570.0
2017-09-12 12:40:00,88.46,88.52,88.43,88.48,15448.0,67.2156,67.2612,67.1928,67.2308,15448.0
2017-09-12 12:45:00,88.48,88.52,88.47,88.5,25708.0,67.2308,67.2612,67.2232,67.246,25708.0
2017-09-12 12:50:00,88.5,88.58,88.47,88.57,18871.0,67.246,67.3067,67.2232,67.2991,18871.0
2017-09-12 12:55:00,88.56,88.59,88.48,88.54,29285.0,67.2915,67.3143,67.2308,67.2763,29285.0
2017-09-12 13:00:00,88.52,88.52,88.39,88.41,12822.0,67.2612,67.2612,67.1624,67.1776,12822.0
2017-09-12 13:05:00,88.42,88.5,88.41,88.49,15507.0,67.1852,67.246,67.1776,67.2384,15507.0
2017-09-12 13:10:00,88.48,88.49,88.41,88.43,9566.0,67.2308,67.2384,67.1776,67.1928,9566.0
2017-09-12 13:15:00,88.44,88.47,88.42,88.43,11774.0,67.2004,67.2232,67.1852,67.1928,11774.0
2017-09-12 13:20:00,88.43,88.44,88.32,88.34,9527.0,67.1928,67.2004,67.1092,67.1244,9527.0
2017-09-12 13:25:00,88.33,88.35,88.26,88.32,13028.0,67.1168,67.132,67.0636,67.1092,13028.0
2017-09-12 13:30:00,88.31,88.32,88.2,88.27,12200.0,67.1016,67.1092,67.018,67.0712,12200.0
2017-09-12 13:35:00,88.28,88.29,88.18,88.22,16552.0,67.0788,67.0864,67.0028,67.0332,16552.0
2017-09-12 13:40:00,88.21,88.46,88.2,88.45,23140.0,67.0256,67.2156,67.018,67.208,23140.0
2017-09-12 13:45:00,88.48,88.48,88.38,88.4,6351.0,67.2308,67.2308,67.1548,67.17,6351.0
2017-09-12 13:50:00,88.38,88.38,88.22,88.24,9569.0,67.1548,67.1548,67.0332,67.0484,9569.0
2017-09-12 13:55:00,88.24,88.28,88.16,88.2,36803.0,67.0484,67.0788,66.9876,67.018,36803.0
2017-09-12 14:00:00,88.2,88.4,88.16,88.38,18288.0,67.018,67.17,66.9876,67.1548,18288.0
2017-09-12 14:05:00,88.39,88.46,88.39,88.42,12554.0,67.1624,67.2156,67.1624,67.1852,12554.0
2017-09-12 14:10:00,88.42,88.42,88.33,88.36,9482.0,67.1852,67.1852,67.1168,67.1396,9482.0
2017-09-12 14:15:00,88.34,88.39,88.31,88.39,13079.0,67.1244,67.1624,67.1016,67.1624,13079.0
2017-09-12 14:20:00,88.4,88.41,88.35,88.4,16387.0,67.17,67.1776,67.132,67.17,16387.0
2017-09-12 14:25:00,88.42,88.42,88.26,88.26,12910.0,67.1852,67.1852,67.0636,67.0636,12910.0
2017-09-12 14:30:00,88.28,88.28,88.12,88.15,42224.0,67.0788,67.0788,66.9572,66.98,42224.0
2017-09-12 14:35:00,88.16,88.34,88.16,88.31,20679.0,66.9876,67.1244,66.9876,67.1016,20679.0
2017-09-12 14:40:00,88.31,88.48,88.3,88.46,32749.0,67.1016,67.2308,67.094,67.2156,32749.0
2017-09-12 14:45:00,88.48,88.48,88.43,88.45,14178.0,67.2308,67.2308,67.1928,67.208,14178.0
2017-09-12 14:50:00,88.44,88.51,88.44,88.45,19356.0,67.2004,67.2536,67.2004,67.208,19356.0
2017-09-12 14:55:00,88.46,88.52,88.42,88.45,41632.0,67.2156,67.2612,67.1852,67.208,41632.0
2017-09-12 15:00:00,88.45,88.45,88.18,88.29,41614.0,67.208,67.208,67.0028,67.0864,41614.0
2017-09-12 15:05:00,88.27,88.38,88.25,88.31,38139.0,67.0712,67.1548,67.056,67.1016,38139.0
2017-09-12 15:10:00,88.31,88.33,88.24,88.3,29178.0,67.1016,67.1168,67.0484,67.094,29178.0
2017-09-12 15:15:00,88.3,88.4,88.3,88.4,22683.0,67.094,67.17,67.094,67.17,22683.0
2017-09-12 15:20:00,88.4,88.45,88.31,88.41,35730.0,67.17,67.208,67.1016,67.1776,35730.0
2017-09-12 15:25:00,88.41,88.48,88.33,88.33,30053.0,67.1776,67.2308,67.1168,67.1168,30053.0
2017-09-12 15:30:00,88.34,88.37,88.28,88.31,38310.0,67.1244,67.1472,67.0788,67.1016,38310.0
2017-09-12 15:35:00,88.31,88.42,88.31,88.37,51872.0,67.1016,67.1852,67.1016,67.1472,51872.0
2017-09-12 15:40:00,88.36,88.38,88.32,88.37,42171.0,67.1396,67.1548,67.1092,67.1472,42171.0
2017-09-12 15:45:00,88.36,88.44,88.36,88.42,52507.0,67.1396,67.2004,67.1396,67.1852,52507.0
2017-09-12 15:50:00,88.42,88.49,88.38,88.46,70127.0,67.1852,67.2384,67.1548,67.2156,70127.0
2017-09-12 15:55:00,88.45,88.55,88.42,88.51,171912.0,67.208,67.2839,67.1852,67.2536,171912.0
2017-09-13 09:30:00,89.44,89.44,89.07,89.21,79051.0,67.9602,67.9602,67.6791,67.7854,79051.0
2017-09-13 09:35:00,89.19,89.63,89.19,89.54,37563.0,67.7702,68.1046,67.7702,68.0362,37563.0
2017-09-13 09:40:00,89.53,89.75,89.51,89.66,49070.0,68.0286,68.1958,68.0134,68.1274,49070.0
2017-09-13 09:45:00,89.67,89.91,89.63,89.91,34950.0,68.135,68.3173,68.1046,68.3173,34950.0
2017-09-13 09:50:00,89.94,90.02,89.85,89.95,31395.0,68.3401,68.4009,68.2717,68.3477,31395.0
2017-09-13 09:55:00,89.96,90.12,89.88,90.03,28798.0,68.3553,68.4769,68.2945,68.4085,28798.0
2017-09-13 10:00:00,90.03,90.11,89.88,89.98,35829.0,68.4085,68.4693,68.2945,68.3705,35829.0
2017-09-13 10:05:00,89.98,90.02,89.82,89.98,29454.0,68.3705,68.4009,68.2489,68.3705,29454.0
2017-09-13 10:10:00,90.03,90.05,89.8,89.88,22990.0,68.4085,68.4237,68.2337,68.2945,22990.0
2017-09-13 10:15:00,89.89,89.9,89.76,89.8,27372.0,68.3021,68.3097,68.2034,68.2337,27372.0
2017-09-13 10:20:00,89.8,89.93,89.77,89.93,36016.0,68.2337,68.3325,68.211,68.3325,36016.0
2017-09-13 10:25:00,89.93,90.0,89.81,89.98,21724.0,68.3325,68.3857,68.2413,68.3705,21724.0
2017-09-13 10:30:00,89.94,90.23,89.87,89.98,38082.0,68.3401,68.5605,68.2869,68.3705,38082.0
2017-09-13 10:35:00,89.97,90.14,89.9,89.9,32544.0,68.3629,68.4921,68.3097,68.3097,32544.0
2017-09-13 10:40:00,89.9,89.95,89.83,89.86,15589.0,68.3097,68.3477,68.2565,68.2793,15589.0
2017-09-13 10:45:00,89.87,89.87,89.67,89.79,35923.0,68.2869,68.2869,68.135,68.2261,35923.0
2017-09-13 10:50:00,89.79,89.97,89.69,89.92,16662.0,68.2261,68.3629,68.1502,68.3249,16662.0
2017-09-13 10:55:00,89.96,90.11,89.92,90.04,12193.0,68.3553,68.4693,68.3249,68.4161,12193.0
2017-09-13 11:00:00,90.03,90.06,89.97,89.99,14060.0,68.4085,68.4313,68.3629,68.3781,14060.0
2017-09-13 11:05:00,90.0,90.12,89.94,90.03,23210.0,68.3857,68.4769,68.3401,68.4085,23210.0
2017-09-13 11:10:00,90.02,90.07,89.94,90.06,18728.0,68.4009,68.4389,68.3401,68.4313,18728.0
2017-09-13 11:15:00,90.04,90.11,89.93,89.93,18343.0,68.4161,68.4693,68.3325,68.3325,18343.0
2017-09-13 11:20:00,89.95,90.05,89.88,90.03,22556.0,68.3477,68.4237,68.2945,68.4085,22556.0
2017-09-13 11:25:00,90.03,90.1,89.97,90.09,13570.0,68.4085,68.4617,68.3629,68.4541,13570.0
2017-09-13 11:30:00,90.1,90.15,90.02,90.03,57631.0,68.4617,68.4997,68.4009,68.4085,57631.0
2017-09-13 11:35:00,90.04,90.17,90.01,90.13,62789.0,68.4161,68.5149,68.3933,68.4845,62789.0
2017-09-13 11:40:00,90.11,90.18,90.0,90.13,26102.0,68.4693,68.5225,68.3857,68.4845,26102.0
2017-09-13 11:45:00,90.12,90.37,90.12,90.25,27468.0,68.4769,68.6669,68.4769,68.5757,27468.0
2017-09-13 11:50:00,90.25,90.25,90.08,90.09,19447.0,68.5757,68.5757,68.4465,68.4541,19447.0
2017-09-13 11:55:00,90.07,90.09,89.76,89.89,23220.0,68.4389,68.4541,68.2034,68.3021,23220.0
2017-09-13 12:00:00,89.9,89.95,89.8,89.8,30582.0,68.3097,68.3477,68.2337,68.2337,30582.0
2017-09-13 12:05:00,89.76,89.8,89.55,89.55,18700.0,68.2034,68.2337,68.0438,68.0438,18700.0
2017-09-13 12:10:00,89.58,89.71,89.56,89.71,8638.0,68.0666,68.1654,68.0514,68.1654,8638.0
2017-09-13 12:15:00,89.73,89.83,89.7,89.75,7636.0,68.1806,68.2565,68.1578,68.1958,7636.0
2017-09-13 12:20:00,89.74,89.79,89.67,89.79,9159.0,68.1882,68.2261,68.135,68.2261,9159.0
2017-09-13 12:25:00,89.77,89.9,89.72,89.83,6909.0,68.211,68.3097,68.173,68.2565,6909.0
2017-09-13 12:30:00,89.82,89.92,89.81,89.91,7575.0,68.2489,68.3249,68.2413,68.3173,7575.0
2017-09-13 12:35:00,89.93,89.93,89.8,89.84,11552.0,68.3325,68.3325,68.2337,68.2641,11552.0
2017-09-13 12:40:00,89.83,89.84,89.73,89.75,10579.0,68.2565,68.2641,68.1806,68.1958,10579.0
2017-09-13 12:45:00,89.77,89.8,89.69,89.71,9017.0,68.211,68.2337,68.1502,68.1654,9017.0
2017-09-13 12:50:00,89.7,89.76,89.65,89.69,8431.0,68.1578,68.2034,68.1198,68.1502,8431.0
2017-09-13 12:55:00,89.7,89.79,89.63,89.71,28497.0,68.1578,68.2261,68.1046,68.1654,28497.0
2017-09-13 13:00:00,89.72,89.8,89.67,89.8,9847.0,68.173,68.2337,68.135,68.2337,9847.0
2017-09-13 13:05:00,89.79,89.93,89.74,89.93,13657.0,68.2261,68.3325,68.1882,68.3325,13657.0
2017-09-13 13:10:00,89.93,89.93,89.77,89.8,8592.0,68.3325,68.3325,68.211,68.2337,8592.0
2017-09-13 13:15:00,89.77,89.84,89.72,89.81,8701.0,68.211,68.2641,68.173,68.2413,8701.0
2017-09-13 13:20:00,89.83,89.87,89.77,89.87,19723.0,68.2565,68.2869,68.211,68.2869,19723.0
2017-09-13 13:25:00,89.86,90.06,89.84,90.04,19288.0,68.2793,68.4313,68.2641,68.4161,19288.0
2017-09-13 13:30:00,90.05,90.26,90.02,90.26,9065.0,68.4237,68.5833,68.4009,68.5833,9065.0
2017-09-13 13:35:00,90.27,90.27,90.15,90.18,10392.0,68.5909,68.5909,68.4997,68.5225,10392.0
2017-09-13 13:40:00,90.17,90.18,90.09,90.16,12291.0,68.5149,68.5225,68.4541,68.5073,12291.0
2017-09-13 13:45:00,90.18,90.48,90.18,90.47,24178.0,68.5225,68.7504,68.5225,68.7428,24178.0
2017-09-13 13:50:00,90.47,90.47,90.39,90.44,24008.0,68.7428,68.7428,68.6821,68.72,24008.0
2017-09-13 13:55:00,90.46,90.47,90.33,90.42,19791.0,68.7352,68.7428,68.6365,68.7048,19791.0
2017-09-13 14:00:00,90.42,90.42,90.34,90.34,11597.0,68.7048,68.7048,68.6441,68.6441,11597.0
2017-09-13 14:05:00,90.33,90.49,90.33,90.49,19715.0,68.6365,68.758,68.6365,68.758,19715.0
2017-09-13 14:10:00,90.49,90.52,90.38,90.45,18742.0,68.758,68.7808,68.6745,68.7276,18742.0
2017-09-13 14:15:00,90.45,90.56,90.44,90.54,24486.0,68.7276,68.8112,68.72,68.796,24486.0
2017-09-13 14:20:00,90.52,90.55,90.43,90.43,26418.0,68.7808,68.8036,68.7124,68.7124,26418.0
2017-09-13 14:25:00,90.42,90.55,90.41,90.55,29541.0,68.7048,68.8036,68.6973,68.8036,29541.0
2017-09-13 14:30:00,90.52,90.58,90.45,90.51,28156.0,68.7808,68.8264,68.7276,68.7732,28156.0
2017-09-13 14:35:00,90.51,90.53,90.42,90.42,23702.0,68.7732,68.7884,68.7048,68.7048,23702.0
2017-09-13 14:40:00,90.42,90.53,90.36,90.53,26671.0,68.7048,68.7884,68.6593,68.7884,26671.0
2017-09-13 14:45:00,90.53,90.68,90.53,90.66,25322.0,68.7884,68.9024,68.7884,68.8872,25322.0
2017-09-13 14:50:00,90.66,90.71,90.64,90.67,22139.0,68.8872,68.9252,68.872,68.8948,22139.0
2017-09-13 14:55:00,90.66,90.72,90.62,90.64,22376.0,68.8872,68.9328,68.8568,68.872,22376.0
2017-09-13 15:00:00,90.64,90.73,90.6,90.68,36742.0,68.872,68.9404,68.8416,68.9024,36742.0
2017-09-13 15:05:00,90.67,90.69,90.62,90.64,31207.0,68.8948,68.91,68.8568,68.872,31207.0
2017-09-13 15:10:00,90.62,90.81,90.62,90.81,31243.0,68.8568,69.0012,68.8568,69.0012,31243.0
2017-09-13 15:15:00,90.8,90.85,90.73,90.82,33366.0,68.9936,69.0316,68.9404,69.0088,33366.0
2017-09-13 15:20:00,90.81,90.94,90.77,90.86,41192.0,69.0012,69.1,68.9708,69.0392,41192.0
2017-09-13 15:25:00,90.86,90.9,90.74,90.89,24952.0,69.0392,69.0696,68.948,69.062,24952.0
2017-09-13 15:30:00,90.9,90.97,90.82,90.96,41359.0,69.0696,69.1228,69.0088,69.1152,41359.0
2017-09-13 15:35:00,90.96,90.97,90.85,90.91,50854.0,69.1152,69.1228,69.0316,69.0772,50854.0
2017-09-13 15:40:00,90.91,90.91,90.78,90.81,68693.0,69.0772,69.0772,68.9784,69.0012,68693.0
2017-09-13 15:45:00,90.8,90.8,90.71,90.73,95974.0,68.9936,68.9936,68.9252,68.9404,95974.0
2017-09-13 15:50:00,90.73,90.86,90.72,90.79,104644.0,68.9404,69.0392,68.9328,68.986,104644.0
2017-09-13 15:55:00,90.8,91.11,90.76,91.1,364371.0,68.9936,69.2291,68.9632,69.2215,364371.0
2017-09-14 09:30:00,91.5,91.96,91.17,91.86,72779.0,69.5255,69.875,69.2747,69.799,72779.0
2017-09-14 09:35:00,91.86,92.08,91.75,91.83,57223.0,69.799,69.9662,69.7154,69.7762,57223.0
2017-09-14 09:40:00,91.82,91.9,91.53,91.79,25114.0,69.7686,69.8294,69.5483,69.7458,25114.0
2017-09-14 09:45:00,91.74,92.04,91.74,91.91,40293.0,69.7078,69.9358,69.7078,69.837,40293.0
2017-09-14 09:50:00,91.93,91.97,91.8,91.92,20041.0,69.8522,69.8826,69.7534,69.8446,20041.0
2017-09-14 09:55:00,91.89,92.29,91.83,92.25,65409.0,69.8218,70.1258,69.7762,70.0954,65409.0
2017-09-14 10:00:00,92.29,92.43,92.17,92.43,52281.0,70.1258,70.2321,70.0346,70.2321,52281.0
2017-09-14 10:05:00,92.42,92.5,92.32,92.4,65066.0,70.2245,70.2853,70.1485,70.2093,65066.0
2017-09-14 10:10:00,92.41,92.61,92.33,92.59,25596.0,70.2169,70.3689,70.1561,70.3537,25596.0
2017-09-14 10:15:00,92.56,92.75,92.54,92.74,67059.0,70.3309,70.4753,70.3157,70.4677,67059.0
2017-09-14 10:20:00,92.75,92.91,92.73,92.86,51947.0,70.4753,70.5969,70.4601,70.5589,51947.0
2017-09-14 10:25:00,92.86,92.95,92.69,92.69,73650.0,70.5589,70.6272,70.4297,70.4297,73650.0
2017-09-14 10:30:00,92.71,92.71,92.56,92.66,40584.0,70.4449,70.4449,70.3309,70.4069,40584.0
2017-09-14 10:35:00,92.66,92.72,92.56,92.56,33039.0,70.4069,70.4525,70.3309,70.3309,33039.0
2017-09-14 10:40:00,92.57,92.62,92.24,92.24,29586.0,70.3385,70.3765,70.0878,70.0878,29586.0
2017-09-14 10:45:00,92.24,92.36,92.24,92.36,22029.0,70.0878,70.1789,70.0878,70.1789,22029.0
2017-09-14 10:50:00,92.36,92.45,92.31,92.32,24081.0,70.1789,70.2473,70.1409,70.1485,24081.0
2017-09-14 10:55:00,92.33,92.37,92.21,92.33,57348.0,70.1561,70.1865,70.065,70.1561,57348.0
2017-09-14 11:00:00,92.3,92.33,92.06,92.18,40518.0,70.1334,70.1561,69.951,70.0422,40518.0
2017-09-14 11:05:00,92.18,92.46,92.18,92.45,29251.0,70.0422,70.2549,70.0422,70.2473,29251.0
2017-09-14 11:10:00,92.43,92.53,92.22,92.3,20183.0,70.2321,70.3081,70.0726,70.1334,20183.0
2017-09-14 11:15:00,92.32,92.35,92.07,92.08,41699.0,70.1485,70.1713,69.9586,69.9662,41699.0
2017-09-14 11:20:00,92.08,92.1,91.77,91.77,27498.0,69.9662,69.9814,69.7306,69.7306,27498.0
2017-09-14 11:25:00,91.72,91.86,91.6,91.67,23165.0,69.6926,69.799,69.6015,69.6547,23165.0
2017-09-14 11:30:00,91.66,91.87,91.66,91.69,21152.0,69.6471,69.8066,69.6471,69.6698,21152.0
2017-09-14 11:35:00,91.69,91.85,91.68,91.76,18437.0,69.6698,69.7914,69.6622,69.723,18437.0
2017-09-14 11:40:00,91.77,91.77,91.6,91.73,15109.0,69.7306,69.7306,69.6015,69.7002,15109.0
2017-09-14 11:45:00,91.75,91.76,91.53,91.53,18165.0,69.7154,69.723,69.5483,69.5483,18165.0
2017-09-14 11:50:00,91.55,91.67,91.55,91.61,16773.0,69.5635,69.6547,69.5635,69.6091,16773.0
2017-09-14 11:55:00,91.64,91.66,91.57,91.61,43453.0,69.6319,69.6471,69.5787,69.6091,43453.0
2017-09-14 12:00:00,91.62,91.72,91.58,91.6,13909.0,69.6167,69.6926,69.5863,69.6015,13909.0
2017-09-14 12:05:00,91.61,91.69,91.6,91.67,5900.0,69.6091,69.6698,69.6015,69.6547,5900.0
2017-09-14 12:10:00,91.67,91.69,91.6,91.64,15625.0,69.6547,69.6698,69.6015,69.6319,15625.0
2017-09-14 12:15:00,91.66,91.67,91.57,91.57,12869.0,69.6471,69.6547,69.5787,69.5787,12869.0
2017-09-14 12:20:00,91.59,91.59,91.45,91.46,10804.0,69.5939,69.5939,69.4875,69.4951,10804.0
2017-09-14 12:25:00,91.44,91.51,91.44,91.48,16804.0,69.4799,69.5331,69.4799,69.5103,16804.0
2017-09-14 12:30:00,91.46,91.61,91.43,91.61,13058.0,69.4951,69.6091,69.4723,69.6091,13058.0
2017-09-14 12:35:00,91.61,91.71,91.54,91.61,12381.0,69.6091,69.685,69.5559,69.6091,12381.0
2017-09-14 12:40:00,91.63,91.8,91.63,91.8,8941.0,69.6243,69.7534,69.6243,69.7534,8941.0
2017-09-14 12:45:00,91.76,91.78,91.57,91.63,16873.0,69.723,69.7382,69.5787,69.6243,16873.0
2017-09-14 12:50:00,91.64,91.71,91.55,91.71,7665.0,69.6319,69.685,69.5635,69.685,7665.0
2017-09-14 12:55:00,91.7,91.72,91.52,91.53,17502.0,69.6774,69.6926,69.5407,69.5483,17502.0
2017-09-14 13:00:00,91.52,91.58,91.35,91.43,27324.0,69.5407,69.5863,69.4115,69.4723,27324.0
2017-09-14 13:05:00,91.42,91.44,91.3,91.38,20209.0,69.4647,69.4799,69.3735,69.4343,20209.0
2017-09-14 13:10:00,91.43,91.63,91.4,91.63,23467.0,69.4723,69.6243,69.4495,69.6243,23467.0
2017-09-14 13:15:00,91.65,91.81,91.65,91.77,14247.0,69.6395,69.761,69.6395,69.7306,14247.0
2017-09-14 13:20:00,91.77,91.86,91.65,91.67,11778.0,69.7306,69.799,69.6395,69.6547,11778.0
2017-09-14 13:25:00,91.65,91.72,91.58,91.69,26984.0,69.6395,69.6926,69.5863,69.6698,26984.0
2017-09-14 13:30:00,91.69,91.86,91.69,91.8,14170.0,69.6698,69.799,69.6698,69.7534,14170.0
2017-09-14 13:35:00,91.79,91.86,91.76,91.85,12663.0,69.7458,69.799,69.723,69.7914,12663.0
2017-09-14 13:40:00,91.86,91.87,91.75,91.75,9740.0,69.799,69.8066,69.7154,69.7154,9740.0
2017-09-14 13:45:00,91.78,91.81,91.61,91.61,14861.0,69.7382,69.761,69.6091,69.6091,14861.0
2017-09-14 13:50:00,91.6,91.74,91.58,91.72,14449.0,69.6015,69.7078,69.5863,69.6926,14449.0
2017-09-14 13:55:00,91.72,91.75,91.62,91.7,10930.0,69.6926,69.7154,69.6167,69.6774,10930.0
2017-09-14 14:00:00,91.73,91.76,91.62,91.71,9741.0,69.7002,69.723,69.6167,69.685,9741.0
2017-09-14 14:05:00,91.74,91.75,91.65,91.7,11723.0,69.7078,69.7154,69.6395,69.6774,11723.0
2017-09-14 14:10:00,91.7,91.79,91.65,91.79,9260.0,69.6774,69.7458,69.6395,69.7458,9260.0
2017-09-14 14:15:00,91.79,91.83,91.67,91.68,17744.0,69.7458,69.7762,69.6547,69.6622,17744.0
2017-09-14 14:20:00,91.69,91.78,91.69,91.71,8070.0,69.6698,69.7382,69.6698,69.685,8070.0
2017-09-14 14:25:00,91.71,91.71,91.61,91.66,21523.0,69.685,69.685,69.6091,69.6471,21523.0
2017-09-14 14:30:00,91.66,91.71,91.58,91.59,13961.0,69.6471,69.685,69.5863,69.5939,13961.0
2017-09-14 14:35:00,91.57,91.66,91.57,91.65,10500.0,69.5787,69.6471,69.5787,69.6395,10500.0
2017-09-14 14:40:00,91.65,91.73,91.58,91.68,14444.0,69.6395,69.7002,69.5863,69.6622,14444.0
2017-09-14 14:45:00,91.69,91.74,91.61,91.74,11483.0,69.6698,69.7078,69.6091,69.7078,11483.0
2017-09-14 14:50:00,91.73,91.73,91.62,91.64,17811.0,69.7002,69.7002,69.6167,69.6319,17811.0
2017-09-14 14:55:00,91.64,91.7,91.61,91.7,16094.0,69.6319,69.6774,69.6091,69.6774,16094.0
2017-09-14 15:00:00,91.69,91.78,91.66,91.77,13134.0,69.6698,69.7382,69.6471,69.7306,13134.0
2017-09-14 15:05:00,91.77,91.77,91.65,91.72,25916.0,69.7306,69.7306,69.6395,69.6926,25916.0
2017-09-14 15:10:00,91.73,91.75,91.6,91.61,12946.0,69.7002,69.7154,69.6015,69.6091,12946.0
2017-09-14 15:15:00,91.6,91.71,91.6,91.68,26353.0,69.6015,69.685,69.6015,69.6622,26353.0
2017-09-14 15:20:00,91.67,91.75,91.64,91.7,22735.0,69.6547,69.7154,69.6319,69.6774,22735.0
2017-09-14 15:25:00,91.7,91.7,91.58,91.62,20130.0,69.6774,69.6774,69.5863,69.6167,20130.0
2017-09-14 15:30:00,91.63,91.76,91.62,91.74,24897.0,69.6243,69.723,69.6167,69.7078,24897.0
2017-09-14 15:35:00,91.74,91.82,91.73,91.76,34444.0,69.7078,69.7686,69.7002,69.723,34444.0
2017-09-14 15:40:00,91.75,91.77,91.61,91.72,62535.0,69.7154,69.7306,69.6091,69.6926,62535.0
2017-09-14 15:45:00,91.72,91.78,91.62,91.7,60235.0,69.6926,69.7382,69.6167,69.6774,60235.0
2017-09-14 15:50:00,91.7,91.81,91.69,91.81,71427.0,69.6774,69.761,69.6698,69.761,71427.0
2017-09-14 15:55:00,91.82,91.91,91.75,91.85,235094.0,69.7686,69.837,69.7154,69.7914,235094.0
2017-09-15 09:30:00,92.8,93.13,92.29,92.5,607300.0,70.5133,70.764,70.1258,70.2853,607300.0
2017-09-15 09:35:00,92.43,92.53,92.28,92.35,37028.0,70.2321,70.3081,70.1182,70.1713,37028.0
2017-09-15 09:40:00,92.42,92.43,92.01,92.18,84985.0,70.2245,70.2321,69.913,70.0422,84985.0
2017-09-15 09:45:00,92.18,92.28,91.86,92.14,90809.0,70.0422,70.1182,69.799,70.0118,90809.0
2017-09-15 09:50:00,92.13,92.29,92.08,92.26,12646.0,70.0042,70.1258,69.9662,70.103,12646.0
2017-09-15 09:55:00,92.29,92.37,92.15,92.25,24267.0,70.1258,70.1865,70.0194,70.0954,24267.0
2017-09-15 10:00:00,92.26,92.36,92.2,92.36,31370.0,70.103,70.1789,70.0574,70.1789,31370.0
2017-09-15 10:05:00,92.36,92.5,92.3,92.5,35967.0,70.1789,70.2853,70.1334,70.2853,35967.0
2017-09-15 10:10:00,92.48,92.55,92.44,92.53,15829.0,70.2701,70.3233,70.2397,70.3081,15829.0
2017-09-15 10:15:00,92.54,92.67,92.53,92.67,22537.0,70.3157,70.4145,70.3081,70.4145,22537.0
2017-09-15 10:20:00,92.64,92.89,92.63,92.83,21853.0,70.3917,70.5817,70.3841,70.5361,21853.0
2017-09-15 10:25:00,92.83,92.85,92.66,92.73,24807.0,70.5361,70.5513,70.4069,70.4601,24807.0
2017-09-15 10:30:00,92.73,92.91,92.66,92.76,22493.0,70.4601,70.5969,70.4069,70.4829,22493.0
2017-09-15 10:35:00,92.72,92.82,92.67,92.74,30451.0,70.4525,70.5285,70.4145,70.4677,30451.0
2017-09-15 10:40:00,92.76,92.92,92.65,92.89,56705.0,70.4829,70.6045,70.3993,70.5817,56705.0
2017-09-15 10:45:00,92.87,92.99,92.86,92.95,26982.0,70.5665,70.6576,70.5589,70.6272,26982.0
2017-09-15 10:50:00,92.96,92.98,92.83,92.88,42137.0,70.6348,70.65,70.5361,70.5741,42137.0
2017-09-15 10:55:00,92.87,92.92,92.75,92.9,19014.0,70.5665,70.6045,70.4753,70.5893,19014.0
2017-09-15 11:00:00,92.87,92.91,92.83,92.85,16720.0,70.5665,70.5969,70.5361,70.5513,16720.0
2017-09-15 11:05:00,92.84,92.9,92.83,92.87,10995.0,70.5437,70.5893,70.5361,70.5665,10995.0
2017-09-15 11:10:00,92.87,93.12,92.86,93.12,30408.0,70.5665,70.7564,70.5589,70.7564,30408.0
2017-09-15 11:15:00,93.12,93.16,92.88,92.94,34539.0,70.7564,70.7868,70.5741,70.6196,34539.0
2017-09-15 11:20:00,92.93,92.95,92.85,92.9,25068.0,70.6121,70.6272,70.5513,70.5893,25068.0
2017-09-15 11:25:00,92.88,93.01,92.85,92.94,14200.0,70.5741,70.6728,70.5513,70.6196,14200.0
2017-09-15 11:30:00,92.92,92.98,92.86,92.88,16043.0,70.6045,70.65,70.5589,70.5741,16043.0
2017-09-15 11:35:00,92.86,92.91,92.77,92.8,18408.0,70.5589,70.5969,70.4905,70.5133,18408.0
2017-09-15 11:40:00,92.79,92.86,92.76,92.84,28403.0,70.5057,70.5589,70.4829,70.5437,28403.0
2017-09-15 11:45:00,92.81,92.87,92.77,92.86,16155.0,70.5209,70.5665,70.4905,70.5589,16155.0
2017-09-15 11:50:00,92.87,92.88,92.75,92.79,23158.0,70.5665,70.5741,70.4753,70.5057,23158.0
2017-09-15 11:55:00,92.77,92.79,92.74,92.76,14673.0,70.4905,70.5057,70.4677,70.4829,14673.0
2017-09-15 12:00:00,92.76,92.77,92.67,92.77,37406.0,70.4829,70.4905,70.4145,70.4905,37406.0
2017-09-15 12:05:00,92.77,92.81,92.69,92.73,22007.0,70.4905,70.5209,70.4297,70.4601,22007.0
2017-09-15 12:10:00,92.74,92.76,92.67,92.67,10250.0,70.4677,70.4829,70.4145,70.4145,10250.0
2017-09-15 12:15:00,92.65,92.69,92.63,92.68,11980.0,70.3993,70.4297,70.3841,70.4221,11980.0
2017-09-15 12:20:00,92.67,92.69,92.61,92.66,40970.0,70.4145,70.4297,70.3689,70.4069,40970.0
2017-09-15 12:25:00,92.65,92.69,92.54,92.66,24973.0,70.3993,70.4297,70.3157,70.4069,24973.0
2017-09-15 12:30:00,92.67,92.7,92.62,92.68,7324.0,70.4145,70.4373,70.3765,70.4221,7324.0
2017-09-15 12:35:00,92.68,92.7,92.62,92.65,9173.0,70.4221,70.4373,70.3765,70.3993,9173.0
2017-09-15 12:40:00,92.65,92.86,92.65,92.78,44013.0,70.3993,70.5589,70.3993,70.4981,44013.0
2017-09-15 12:45:00,92.78,92.82,92.68,92.72,60557.0,70.4981,70.5285,70.4221,70.4525,60557.0
2017-09-15 12:50:00,92.72,92.94,92.72,92.93,42339.0,70.4525,70.6196,70.4525,70.6121,42339.0
2017-09-15 12:55:00,92.93,92.99,92.9,92.93,11082.0,70.6121,70.6576,70.5893,70.6121,11082.0
2017-09-15 13:00:00,92.9,92.93,92.82,92.92,11055.0,70.5893,70.6121,70.5285,70.6045,11055.0
2017-09-15 13:05:00,92.92,92.96,92.89,92.93,21045.0,70.6045,70.6348,70.5817,70.6121,21045.0
2017-09-15 13:10:00,92.93,93.0,92.93,92.94,10102.0,70.6121,70.6652,70.6121,70.6196,10102.0
2017-09-15 13:15:00,92.93,92.99,92.87,92.89,14210.0,70.6121,70.6576,70.5665,70.5817,14210.0
2017-09-15 13:20:00,92.9,92.91,92.8,92.9,9824.0,70.5893,70.5969,70.5133,70.5893,9824.0
2017-09-15 13:25:00,92.89,92.98,92.83,92.95,10186.0,70.5817,70.65,70.5361,70.6272,10186.0
2017-09-15 13:30:00,92.95,93.0,92.91,92.99,16396.0,70.6272,70.6652,70.5969,70.6576,16396.0
2017-09-15 13:35:00,92.99,93.0,92.89,92.97,19870.0,70.6576,70.6652,70.5817,70.6424,19870.0
2017-09-15 13:40:00,92.97,93.13,92.96,93.1,24880.0,70.6424,70.764,70.6348,70.7412,24880.0
2017-09-15 13:45:00,93.12,93.2,93.11,93.16,14240.0,70.7564,70.8172,70.7488,70.7868,14240.0
2017-09-15 13:50:00,93.17,93.18,93.08,93.16,18523.0,70.7944,70.802,70.726,70.7868,18523.0
2017-09-15 13:55:00,93.16,93.28,93.16,93.27,33404.0,70.7868,70.878,70.7868,70.8704,33404.0
2017-09-15 14:00:00,93.29,93.29,93.16,93.19,24258.0,70.8856,70.8856,70.7868,70.8096,24258.0
2017-09-15 14:05:00,93.19,93.24,93.13,93.17,43672.0,70.8096,70.8476,70.764,70.7944,43672.0
2017-09-15 14:10:00,93.19,93.19,93.11,93.11,33311.0,70.8096,70.8096,70.7488,70.7488,33311.0
2017-09-15 14:15:00,93.11,93.15,93.0,93.0,26690.0,70.7488,70.7792,70.6652,70.6652,26690.0
2017-09-15 14:20:00,93.02,93.08,92.96,92.96,25159.0,70.6804,70.726,70.6348,70.6348,25159.0
2017-09-15 14:25:00,92.95,93.05,92.92,93.02,24230.0,70.6272,70.7032,70.6045,70.6804,24230.0
2017-09-15 14:30:00,93.03,93.08,93.0,93.05,20518.0,70.688,70.726,70.6652,70.7032,20518.0
2017-09-15 14:35:00,93.05,93.12,93.03,93.05,17650.0,70.7032,70.7564,70.688,70.7032,17650.0
2017-09-15 14:40:00,93.04,93.13,93.02,93.07,20587.0,70.6956,70.764,70.6804,70.7184,20587.0
2017-09-15 14:45:00,93.1,93.19,93.1,93.19,25436.0,70.7412,70.8096,70.7412,70.8096,25436.0
2017-09-15 14:50:00,93.18,93.18,93.07,93.07,15689.0,70.802,70.802,70.7184,70.7184,15689.0
2017-09-15 14:55:00,93.07,93.2,93.06,93.2,24265.0,70.7184,70.8172,70.7108,70.8172,24265.0
2017-09-15 15:00:00,93.18,93.23,93.15,93.18,29390.0,70.802,70.84,70.7792,70.802,29390.0
2017-09-15 15:05:00,93.18,93.2,93.12,93.15,34440.0,70.802,70.8172,70.7564,70.7792,34440.0
2017-09-15 15:10:00,93.15,93.28,93.15,93.2,40328.0,70.7792,70.878,70.7792,70.8172,40328.0
2017-09-15 15:15:00,93.19,93.28,93.17,93.17,22037.0,70.8096,70.878,70.7944,70.7944,22037.0
2017-09-15 15:20:00,93.18,93.2,93.1,93.16,28073.0,70.802,70.8172,70.7412,70.7868,28073.0
2017-09-15 15:25:00,93.13,93.2,93.11,93.2,27251.0,70.764,70.8172,70.7488,70.8172,27251.0
2017-09-15 15:30:00,93.19,93.22,93.13,93.19,39357.0,70.8096,70.8324,70.764,70.8096,39357.0
2017-09-15 15:35:00,93.19,93.19,93.06,93.19,62248.0,70.8096,70.8096,70.7108,70.8096,62248.0
2017-09-15 15:40:00,93.19,93.2,93.06,93.18,62190.0,70.8096,70.8172,70.7108,70.802,62190.0
2017-09-15 15:45:00,93.18,93.21,93.1,93.17,110096.0,70.802,70.8248,70.7412,70.7944,110096.0
2017-09-15 15:50:00,93.17,93.23,93.14,93.22,84338.0,70.7944,70.84,70.7716,70.8324,84338.0
2017-09-15 15:55:00,93.23,93.24,93.12,93.21,149614.0,70.84,70.8476,70.7564,70.8248,149614.0
2017-09-18 09:30:00,92.77,92.79,92.45,92.75,51028.0,70.4905,70.5057,70.2473,70.4753,51028.0
2017-09-18 09:35:00,92.77,92.8,92.38,92.7,39666.0,70.4905,70.5133,70.1941,70.4373,39666.0
2017-09-18 09:40:00,92.66,93.15,92.62,92.99,41593.0,70.4069,70.7792,70.3765,70.6576,41593.0
2017-09-18 09:45:00,93.01,93.24,92.97,93.24,8080.0,70.6728,70.8476,70.6424,70.8476,8080.0
2017-09-18 09:50:00,93.21,93.38,93.19,93.28,19975.0,70.8248,70.954,70.8096,70.878,19975.0
2017-09-18 09:55:00,93.3,93.31,93.02,93.07,7896.0,70.8932,70.9008,70.6804,70.7184,7896.0
2017-09-18 10:00:00,93.11,93.16,92.98,93.15,14576.0,70.7488,70.7868,70.65,70.7792,14576.0
2017-09-18 10:05:00,93.11,93.27,93.11,93.25,13643.0,70.7488,70.8704,70.7488,70.8552,13643.0
2017-09-18 10:10:00,93.25,93.34,93.09,93.14,40921.0,70.8552,70.9236,70.7336,70.7716,40921.0
2017-09-18 10:15:00,93.12,93.17,93.01,93.09,25846.0,70.7564,70.7944,70.6728,70.7336,25846.0
2017-09-18 10:20:00,93.09,93.15,93.05,93.09,16314.0,70.7336,70.7792,70.7032,70.7336,16314.0
2017-09-18 10:25:00,93.08,93.09,92.91,92.93,17727.0,70.726,70.7336,70.5969,70.6121,17727.0
2017-09-18 10:30:00,92.94,93.0,92.86,92.99,13542.0,70.6196,70.6652,70.5589,70.6576,13542.0
2017-09-18 10:35:00,92.97,93.01,92.86,93.0,7498.0,70.6424,70.6728,70.5589,70.6652,7498.0
2017-09-18 10:40:00,93.03,93.16,93.03,93.07,19686.0,70.688,70.7868,70.688,70.7184,19686.0
2017-09-18 10:45:00,93.07,93.27,92.99,93.23,13942.0,70.7184,70.8704,70.6576,70.84,13942.0
2017-09-18 10:50:00,93.22,93.25,93.13,93.15,11469.0,70.8324,70.8552,70.764,70.7792,11469.0
2017-09-18 10:55:00,93.15,93.16,92.95,93.01,11448.0,70.7792,70.7868,70.6272,70.6728,11448.0
2017-09-18 11:00:00,93.0,93.03,92.69,92.69,14185.0,70.6652,70.688,70.4297,70.4297,14185.0
2017-09-18 11:05:00,92.74,92.75,92.64,92.74,12540.0,70.4677,70.4753,70.3917,70.4677,12540.0
2017-09-18 11:10:00,92.73,92.73,92.61,92.69,7261.0,70.4601,70.4601,70.3689,70.4297,7261.0
2017-09-18 11:15:00,92.7,92.81,92.63,92.7,19093.0,70.4373,70.5209,70.3841,70.4373,19093.0
2017-09-18 11:20:00,92.72,92.91,92.72,92.87,12017.0,70.4525,70.5969,70.4525,70.5665,12017.0
2017-09-18 11:25:00,92.87,92.91,92.82,92.86,8463.0,70.5665,70.5969,70.5285,70.5589,8463.0
2017-09-18 11:30:00,92.83,92.84,92.64,92.67,4006.0,70.5361,70.5437,70.3917,70.4145,4006.0
2017-09-18 11:35:00,92.64,92.65,92.45,92.62,33848.0,70.3917,70.3993,70.2473,70.3765,33848.0
2017-09-18 11:40:00,92.63,92.73,92.59,92.7,11679.0,70.3841,70.4601,70.3537,70.4373,11679.0
2017-09-18 11:45:00,92.72,92.83,92.7,92.83,7070.0,70.4525,70.5361,70.4373,70.5361,7070.0
2017-09-18 11:50:00,92.84,92.87,92.76,92.77,15155.0,70.5437,70.5665,70.4829,70.4905,15155.0
2017-09-18 11:55:00,92.76,92.96,92.75,92.88,32238.0,70.4829,70.6348,70.4753,70.5741,32238.0
2017-09-18 12:00:00,92.9,92.97,92.83,92.85,20737.0,70.5893,70.6424,70.5361,70.5513,20737.0
2017-09-18 12:05:00,92.85,92.9,92.76,92.76,25885.0,70.5513,70.5893,70.4829,70.4829,25885.0
2017-09-18 12:10:00,92.77,92.77,92.65,92.71,18123.0,70.4905,70.4905,70.3993,70.4449,18123.0
2017-09-18 12:15:00,92.7,92.77,92.68,92.76,39903.0,70.4373,70.4905,70.4221,70.4829,39903.0
2017-09-18 12:20:00,92.75,92.75,92.64,92.68,8784.0,70.4753,70.4753,70.3917,70.4221,8784.0
2017-09-18 12:25:00,92.71,92.84,92.71,92.75,13323.0,70.4449,70.5437,70.4449,70.4753,13323.0
2017-09-18 12:30:00,92.76,92.87,92.75,92.81,25207.0,70.4829,70.5665,70.4753,70.5209,25207.0
2017-09-18 12:35:00,92.79,92.93,92.68,92.71,88749.0,70.5057,70.6121,70.4221,70.4449,88749.0
2017-09-18 12:40:00,92.72,92.84,92.72,92.82,15440.0,70.4525,70.5437,70.4525,70.5285,15440.0
2017-09-18 12:45:00,92.82,92.82,92.69,92.77,17474.0,70.5285,70.5285,70.4297,70.4905,17474.0
2017-09-18 12:50:00,92.77,92.77,92.65,92.67,21466.0,70.4905,70.4905,70.3993,70.4145,21466.0
2017-09-18 12:55:00,92.66,92.77,92.58,92.68,20174.0,70.4069,70.4905,70.3461,70.4221,20174.0
2017-09-18 13:00:00,92.69,92.75,92.64,92.71,15259.0,70.4297,70.4753,70.3917,70.4449,15259.0
2017-09-18 13:05:00,92.7,92.73,92.64,92.65,7084.0,70.4373,70.4601,70.3917,70.3993,7084.0
2017-09-18 13:10:00,92.65,92.66,92.61,92.64,5821.0,70.3993,70.4069,70.3689,70.3917,5821.0
2017-09-18 13:15:00,92.63,92.73,92.62,92.71,8737.0,70.3841,70.4601,70.3765,70.4449,8737.0
2017-09-18 13:20:00,92.7,92.84,92.7,92.81,11940.0,70.4373,70.5437,70.4373,70.5209,11940.0
2017-09-18 13:25:00,92.83,93.1,92.82,93.1,24704.0,70.5361,70.7412,70.5285,70.7412,24704.0
2017-09-18 13:30:00,93.08,93.19,93.05,93.18,8347.0,70.726,70.8096,70.7032,70.802,8347.0
2017-09-18 13:35:00,93.2,93.22,93.12,93.13,9295.0,70.8172,70.8324,70.7564,70.764,9295.0
2017-09-18 13:40:00,93.13,93.19,93.06,93.13,27241.0,70.764,70.8096,70.7108,70.764,27241.0
2017-09-18 13:45:00,93.13,93.14,93.1,93.11,4438.0,70.764,70.7716,70.7412,70.7488,4438.0
2017-09-18 13:50:00,93.11,93.11,92.99,93.02,20566.0,70.7488,70.7488,70.6576,70.6804,20566.0
2017-09-18 13:55:00,93.04,93.04,92.96,92.96,11888.0,70.6956,70.6956,70.6348,70.6348,11888.0
2017-09-18 14:00:00,92.95,92.95,92.84,92.87,13440.0,70.6272,70.6272,70.5437,70.5665,13440.0
2017-09-18 14:05:00,92.86,92.9,92.84,92.86,12506.0,70.5589,70.5893,70.5437,70.5589,12506.0
2017-09-18 14:10:00,92.85,92.88,92.82,92.82,6632.0,70.5513,70.5741,70.5285,70.5285,6632.0
2017-09-18 14:15:00,92.8,92.9,92.77,92.86,11328.0,70.5133,70.5893,70.4905,70.5589,11328.0
2017-09-18 14:20:00,92.88,92.97,92.84,92.92,9220.0,70.5741,70.6424,70.5437,70.6045,9220.0
2017-09-18 14:25:00,92.93,92.95,92.88,92.89,9173.0,70.6121,70.6272,70.5741,70.5817,9173.0
2017-09-18 14:30:00,92.88,92.93,92.84,92.84,12601.0,70.5741,70.6121,70.5437,70.5437,12601.0
2017-09-18 14:35:00,92.85,92.89,92.79,92.82,9241.0,70.5513,70.5817,70.5057,70.5285,9241.0
2017-09-18 14:40:00,92.83,92.87,92.82,92.83,7047.0,70.5361,70.5665,70.5285,70.5361,7047.0
2017-09-18 14:45:00,92.85,92.95,92.84,92.91,10580.0,70.5513,70.6272,70.5437,70.5969,10580.0
2017-09-18 14:50:00,92.92,92.93,92.84,92.84,11272.0,70.6045,70.6121,70.5437,70.5437,11272.0
2017-09-18 14:55:00,92.83,92.91,92.83,92.86,14083.0,70.5361,70.5969,70.5361,70.5589,14083.0
2017-09-18 15:00:00,92.85,93.0,92.85,93.0,9266.0,70.5513,70.6652,70.5513,70.6652,9266.0
2017-09-18 15:05:00,92.98,92.98,92.92,92.95,13241.0,70.65,70.65,70.6045,70.6272,13241.0
2017-09-18 15:10:00,92.95,92.96,92.83,92.87,15905.0,70.6272,70.6348,70.5361,70.5665,15905.0
2017-09-18 15:15:00,92.89,92.95,92.87,92.87,14950.0,70.5817,70.6272,70.5665,70.5665,14950.0
2017-09-18 15:20:00,92.88,92.88,92.8,92.83,17211.0,70.5741,70.5741,70.5133,70.5361,17211.0
2017-09-18 15:25:00,92.82,92.89,92.77,92.83,23356.0,70.5285,70.5817,70.4905,70.5361,23356.0
2017-09-18 15:30:00,92.83,92.87,92.81,92.83,35272.0,70.5361,70.5665,70.5209,70.5361,35272.0
2017-09-18 15:35:00,92.83,92.85,92.81,92.82,36770.0,70.5361,70.5513,70.5209,70.5285,36770.0
2017-09-18 15:40:00,92.82,92.89,92.81,92.85,39670.0,70.5285,70.5817,70.5209,70.5513,39670.0
2017-09-18 15:45:00,92.85,92.94,92.84,92.86,45747.0,70.5513,70.6196,70.5437,70.5589,45747.0
2017-09-18 15:50:00,92.87,92.98,92.85,92.92,48883.0,70.5665,70.65,70.5513,70.6045,48883.0
2017-09-18 15:55:00,92.92,93.06,92.91,93.05,135847.0,70.6045,70.7108,70.5969,70.7032,135847.0
2017-09-19 09:30:00,93.08,93.25,93.08,93.23,53668.0,70.726,70.8552,70.726,70.84,53668.0
2017-09-19 09:35:00,93.18,93.34,93.03,93.13,27539.0,70.802,70.9236,70.688,70.764,27539.0
2017-09-19 09:40:00,93.12,93.24,93.03,93.15,22323.0,70.7564,70.8476,70.688,70.7792,22323.0
2017-09-19 09:45:00,93.18,93.45,93.15,93.41,20918.0,70.802,71.0072,70.7792,70.9768,20918.0
2017-09-19 09:50:00,93.39,93.46,93.32,93.34,19343.0,70.9616,71.0148,70.9084,70.9236,19343.0
2017-09-19 09:55:00,93.33,93.41,93.27,93.35,25916.0,70.916,70.9768,70.8704,70.9312,25916.0
2017-09-19 10:00:00,93.33,93.37,93.25,93.32,18156.0,70.916,70.9464,70.8552,70.9084,18156.0
2017-09-19 10:05:00,93.33,93.42,93.32,93.33,23239.0,70.916,70.9844,70.9084,70.916,23239.0
2017-09-19 10:10:00,93.32,93.33,93.25,93.31,23020.0,70.9084,70.916,70.8552,70.9008,23020.0
2017-09-19 10:15:00,93.27,93.49,93.24,93.47,17896.0,70.8704,71.0376,70.8476,71.0224,17896.0
2017-09-19 10:20:00,93.46,93.64,93.46,93.47,17194.0,71.0148,71.1515,71.0148,71.0224,17194.0
2017-09-19 10:25:00,93.47,93.55,93.41,93.42,13828.0,71.0224,71.0832,70.9768,70.9844,13828.0
2017-09-19 10:30:00,93.39,93.47,93.3,93.42,12581.0,70.9616,71.0224,70.8932,70.9844,12581.0
2017-09-19 10:35:00,93.38,93.48,93.3,93.48,14900.0,70.954,71.03,70.8932,71.03,14900.0
2017-09-19 10:40:00,93.47,93.52,93.41,93.5,14886.0,71.0224,71.0604,70.9768,71.0452,14886.0
2017-09-19 10:45:00,93.5,93.63,93.5,93.58,11610.0,71.0452,71.1439,71.0452,71.1059,11610.0
2017-09-19 10:50:00,93.59,93.64,93.55,93.58,28338.0,71.1135,71.1515,71.0832,71.1059,28338.0
2017-09-19 10:55:00,93.58,93.58,93.42,93.43,21987.0,71.1059,71.1059,70.9844,70.992,21987.0
2017-09-19 11:00:00,93.42,93.42,93.33,93.35,14947.0,70.9844,70.9844,70.916,70.9312,14947.0
2017-09-19 11:05:00,93.35,93.37,93.27,93.34,23497.0,70.9312,70.9464,70.8704,70.9236,23497.0
2017-09-19 11:10:00,93.33,93.52,93.3,93.5,42464.0,70.916,71.0604,70.8932,71.0452,42464.0
2017-09-19 11:15:00,93.54,93.6,93.49,93.6,16867.0,71.0756,71.1211,71.0376,71.1211,16867.0
2017-09-19 11:20:00,93.59,93.61,93.55,93.55,10594.0,71.1135,71.1287,71.0832,71.0832,10594.0
2017-09-19 11:25:00,93.53,93.58,93.49,93.56,12698.0,71.068,71.1059,71.0376,71.0908,12698.0
2017-09-19 11:30:00,93.54,93.63,93.53,93.59,6190.0,71.0756,71.1439,71.068,71.1135,6190.0
2017-09-19 11:35:00,93.59,93.59,93.49,93.49,2503.0,71.1135,71.1135,71.0376,71.0376,2503.0
2017-09-19 11:40:00,93.5,93.51,93.37,93.4,10742.0,71.0452,71.0528,70.9464,70.9692,10742.0
2017-09-19 11:45:00,93.41,93.42,93.31,93.36,4565.0,70.9768,70.9844,70.9008,70.9388,4565.0
2017-09-19 11:50:00,93.35,93.38,93.33,93.35,6740.0,70.9312,70.954,70.916,70.9312,6740.0
2017-09-19 11:55:00,93.35,93.35,93.25,93.26,6066.0,70.9312,70.9312,70.8552,70.8628,6066.0
2017-09-19 12:00:00,93.3,93.31,93.15,93.15,8987.0,70.8932,70.9008,70.7792,70.7792,8987.0
2017-09-19 12:05:00,93.19,93.22,93.12,93.14,5442.0,70.8096,70.8324,70.7564,70.7716,5442.0
2017-09-19 12:10:00,93.11,93.26,93.07,93.22,12508.0,70.7488,70.8628,70.7184,70.8324,12508.0
2017-09-19 12:15:00,93.21,93.23,93.0,93.05,9783.0,70.8248,70.84,70.6652,70.7032,9783.0
2017-09-19 12:20:00,93.05,93.19,93.05,93.19,4333.0,70.7032,70.8096,70.7032,70.8096,4333.0
2017-09-19 12:25:00,93.15,93.19,93.07,93.09,4553.0,70.7792,70.8096,70.7184,70.7336,4553.0
2017-09-19 12:30:00,93.07,93.09,92.93,92.93,15552.0,70.7184,70.7336,70.6121,70.6121,15552.0
2017-09-19 12:35:00,92.93,92.97,92.85,92.96,11728.0,70.6121,70.6424,70.5513,70.6348,11728.0
2017-09-19 12:40:00,92.97,93.02,92.92,92.98,25187.0,70.6424,70.6804,70.6045,70.65,25187.0
2017-09-19 12:45:00,92.98,92.99,92.91,92.96,8483.0,70.65,70.6576,70.5969,70.6348,8483.0
2017-09-19 12:50:00,92.95,93.0,92.93,92.97,11868.0,70.6272,70.6652,70.6121,70.6424,11868.0
2017-09-19 12:55:00,92.97,93.01,92.94,92.95,15476.0,70.6424,70.6728,70.6196,70.6272,15476.0
2017-09-19 13:00:00,92.95,93.04,92.92,93.02,22180.0,70.6272,70.6956,70.6045,70.6804,22180.0
2017-09-19 13:05:00,93.01,93.21,93.01,93.17,8401.0,70.6728,70.8248,70.6728,70.7944,8401.0
2017-09-19 13:10:00,93.18,93.19,93.08,93.11,8526.0,70.802,70.8096,70.726,70.7488,8526.0
2017-09-19 13:15:00,93.13,93.13,93.06,93.09,9132.0,70.764,70.764,70.7108,70.7336,9132.0
2017-09-19 13:20:00,93.09,93.15,93.08,93.13,11424.0,70.7336,70.7792,70.726,70.764,11424.0
2017-09-19 13:25:00,93.13,93.14,92.94,92.95,58650.0,70.764,70.7716,70.6196,70.6272,58650.0
2017-09-19 13:30:00,92.9,92.92,92.77,92.79,54374.0,70.5893,70.6045,70.4905,70.5057,54374.0
2017-09-19 13:35:00,92.77,92.81,92.76,92.78,7971.0,70.4905,70.5209,70.4829,70.4981,7971.0
2017-09-19 13:40:00,92.78,92.78,92.71,92.73,10602.0,70.4981,70.4981,70.4449,70.4601,10602.0
2017-09-19 13:45:00,92.73,92.81,92.73,92.81,9970.0,70.4601,70.5209,70.4601,70.5209,9970.0
2017-09-19 13:50:00,92.82,92.91,92.8,92.85,14836.0,70.5285,70.5969,70.5133,70.5513,14836.0
2017-09-19 13:55:00,92.85,92.86,92.8,92.82,12047.0,70.5513,70.5589,70.5133,70.5285,12047.0
2017-09-19 14:00:00,92.82,92.91,92.79,92.91,15431.0,70.5285,70.5969,70.5057,70.5969,15431.0
2017-09-19 14:05:00,92.9,92.97,92.88,92.95,33365.0,70.5893,70.6424,70.5741,70.6272,33365.0
2017-09-19 14:10:00,92.96,93.01,92.92,93.0,10879.0,70.6348,70.6728,70.6045,70.6652,10879.0
2017-09-19 14:15:00,92.98,93.02,92.94,92.95,11185.0,70.65,70.6804,70.6196,70.6272,11185.0
2017-09-19 14:20:00,92.93,92.95,92.91,92.92,7054.0,70.6121,70.6272,70.5969,70.6045,7054.0
2017-09-19 14:25:00,92.91,93.0,92.91,92.97,10979.0,70.5969,70.6652,70.5969,70.6424,10979.0
2017-09-19 14:30:00,92.99,93.04,92.94,92.97,37083.0,70.6576,70.6956,70.6196,70.6424,37083.0
2017-09-19 14:35:00,92.96,92.96,92.93,92.94,6383.0,70.6348,70.6348,70.6121,70.6196,6383.0
2017-09-19 14:40:00,92.96,92.96,92.9,92.93,14178.0,70.6348,70.6348,70.5893,70.6121,14178.0
2017-09-19 14:45:00,92.93,92.95,92.91,92.91,5522.0,70.6121,70.6272,70.5969,70.5969,5522.0
2017-09-19 14:50:00,92.92,92.96,92.9,92.91,8705.0,70.6045,70.6348,70.5893,70.5969,8705.0
2017-09-19 14:55:00,92.93,92.97,92.91,92.92,7034.0,70.6121,70.6424,70.5969,70.6045,7034.0
2017-09-19 15:00:00,92.95,92.99,92.92,92.99,10777.0,70.6272,70.6576,70.6045,70.6576,10777.0
2017-09-19 15:05:00,93.0,93.02,92.93,92.97,12969.0,70.6652,70.6804,70.6121,70.6424,12969.0
2017-09-19 15:10:00,92.98,93.05,92.97,93.03,26805.0,70.65,70.7032,70.6424,70.688,26805.0
2017-09-19 15:15:00,93.03,93.05,93.0,93.01,11260.0,70.688,70.7032,70.6652,70.6728,11260.0
2017-09-19 15:20:00,93.01,93.13,93.01,93.09,12654.0,70.6728,70.764,70.6728,70.7336,12654.0
2017-09-19 15:25:00,93.08,93.12,93.06,93.08,10048.0,70.726,70.7564,70.7108,70.726,10048.0
2017-09-19 15:30:00,93.09,93.18,93.08,93.16,53824.0,70.7336,70.802,70.726,70.7868,53824.0
2017-09-19 15:35:00,93.16,93.24,93.1,93.24,25355.0,70.7868,70.8476,70.7412,70.8476,25355.0
2017-09-19 15:40:00,93.23,93.25,93.07,93.09,36797.0,70.84,70.8552,70.7184,70.7336,36797.0
2017-09-19 15:45:00,93.08,93.22,93.08,93.16,41368.0,70.726,70.8324,70.726,70.7868,41368.0
2017-09-19 15:50:00,93.17,93.2,93.13,93.13,35767.0,70.7944,70.8172,70.764,70.764,35767.0
2017-09-19 15:55:00,93.13,93.14,93.05,93.13,78852.0,70.764,70.7716,70.7032,70.764,78852.0
2017-09-20 09:30:00,93.58,93.65,93.22,93.62,48337.0,71.1059,71.1591,70.8324,71.1363,48337.0
2017-09-20 09:35:00,93.63,93.74,93.41,93.41,19992.0,71.1439,71.2275,70.9768,70.9768,19992.0
2017-09-20 09:40:00,93.41,93.58,93.38,93.41,18885.0,70.9768,71.1059,70.954,70.9768,18885.0
2017-09-20 09:45:00,93.42,93.47,93.28,93.31,31514.0,70.9844,71.0224,70.878,70.9008,31514.0
2017-09-20 09:50:00,93.33,93.53,93.27,93.51,52375.0,70.916,71.068,70.8704,71.0528,52375.0
2017-09-20 09:55:00,93.51,93.56,93.3,93.48,14340.0,71.0528,71.0908,70.8932,71.03,14340.0
2017-09-20 10:00:00,93.47,93.5,93.21,93.22,41205.0,71.0224,71.0452,70.8248,70.8324,41205.0
2017-09-20 10:05:00,93.23,93.23,93.14,93.15,25035.0,70.84,70.84,70.7716,70.7792,25035.0
2017-09-20 10:10:00,93.14,93.21,93.07,93.11,40740.0,70.7716,70.8248,70.7184,70.7488,40740.0
2017-09-20 10:15:00,93.13,93.26,93.07,93.2,15775.0,70.764,70.8628,70.7184,70.8172,15775.0
2017-09-20 10:20:00,93.19,93.19,93.05,93.07,28520.0,70.8096,70.8096,70.7032,70.7184,28520.0
2017-09-20 10:25:00,93.08,93.42,93.06,93.38,79253.0,70.726,70.9844,70.7108,70.954,79253.0
2017-09-20 10:30:00,93.39,93.41,92.93,92.93,19996.0,70.9616,70.9768,70.6121,70.6121,19996.0
2017-09-20 10:35:00,92.92,92.98,92.82,92.89,58599.0,70.6045,70.65,70.5285,70.5817,58599.0
2017-09-20 10:40:00,92.9,93.17,92.87,93.05,23919.0,70.5893,70.7944,70.5665,70.7032,23919.0
2017-09-20 10:45:00,93.02,93.04,92.83,92.91,11412.0,70.6804,70.6956,70.5361,70.5969,11412.0
2017-09-20 10:50:00,92.93,93.11,92.9,93.11,6349.0,70.6121,70.7488,70.5893,70.7488,6349.0
2017-09-20 10:55:00,93.1,93.31,93.1,93.3,31242.0,70.7412,70.9008,70.7412,70.8932,31242.0
2017-09-20 11:00:00,93.33,93.43,93.27,93.33,17835.0,70.916,70.992,70.8704,70.916,17835.0
2017-09-20 11:05:00,93.35,93.4,93.25,93.37,22424.0,70.9312,70.9692,70.8552,70.9464,22424.0
2017-09-20 11:10:00,93.37,93.48,93.33,93.48,13624.0,70.9464,71.03,70.916,71.03,13624.0
2017-09-20 11:15:00,93.48,93.59,93.38,93.47,20578.0,71.03,71.1135,70.954,71.0224,20578.0
2017-09-20 11:20:00,93.49,93.5,93.35,93.42,12815.0,71.0376,71.0452,70.9312,70.9844,12815.0
2017-09-20 11:25:00,93.43,93.51,93.43,93.48,18126.0,70.992,71.0528,70.992,71.03,18126.0
2017-09-20 11:30:00,93.48,93.51,93.4,93.44,58232.0,71.03,71.0528,70.9692,70.9996,58232.0
2017-09-20 11:35:00,93.45,93.54,93.41,93.45,16746.0,71.0072,71.0756,70.9768,71.0072,16746.0
2017-09-20 11:40:00,93.44,93.48,93.41,93.44,45850.0,70.9996,71.03,70.9768,70.9996,45850.0
2017-09-20 11:45:00,93.45,93.56,93.43,93.45,25079.0,71.0072,71.0908,70.992,71.0072,25079.0
2017-09-20 11:50:00,93.46,93.49,93.4,93.43,13064.0,71.0148,71.0376,70.9692,70.992,13064.0
2017-09-20 11:55:00,93.41,93.49,93.38,93.39,20967.0,70.9768,71.0376,70.954,70.9616,20967.0
2017-09-20 12:00:00,93.41,93.45,93.26,93.39,23554.0,70.9768,71.0072,70.8628,70.9616,23554.0
2017-09-20 12:05:00,93.38,93.46,93.36,93.4,11448.0,70.954,71.0148,70.9388,70.9692,11448.0
2017-09-20 12:10:00,93.38,93.42,93.33,93.37,22655.0,70.954,70.9844,70.916,70.9464,22655.0
2017-09-20 12:15:00,93.37,93.37,93.25,93.25,11412.0,70.9464,70.9464,70.8552,70.8552,11412.0
2017-09-20 12:20:00,93.24,93.26,93.21,93.25,15167.0,70.8476,70.8628,70.8248,70.8552,15167.0
2017-09-20 12:25:00,93.24,93.32,93.15,93.27,18603.0,70.8476,70.9084,70.7792,70.8704,18603.0
2017-09-20 12:30:00,93.26,93.48,93.22,93.45,89265.0,70.8628,71.03,70.8324,71.0072,89265.0
2017-09-20 12:35:00,93.48,93.63,93.47,93.61,18057.0,71.03,71.1439,71.0224,71.1287,18057.0
2017-09-20 12:40:00,93.62,93.65,93.6,93.63,6832.0,71.1363,71.1591,71.1211,71.1439,6832.0
2017-09-20 12:45:00,93.65,93.65,93.57,93.62,5559.0,71.1591,71.1591,71.0983,71.1363,5559.0
2017-09-20 12:50:00,93.65,93.83,93.64,93.8,29963.0,71.1591,71.2959,71.1515,71.2731,29963.0
2017-09-20 12:55:00,93.8,93.92,93.75,93.87,20337.0,71.2731,71.3643,71.2351,71.3263,20337.0
2017-09-20 13:00:00,93.89,93.94,93.83,93.84,11471.0,71.3415,71.3795,71.2959,71.3035,11471.0
2017-09-20 13:05:00,93.83,93.83,93.63,93.63,10367.0,71.2959,71.2959,71.1439,71.1439,10367.0
2017-09-20 13:10:00,93.65,93.79,93.65,93.76,20823.0,71.1591,71.2655,71.1591,71.2427,20823.0
2017-09-20 13:15:00,93.77,93.85,93.74,93.79,30163.0,71.2503,71.3111,71.2275,71.2655,30163.0
2017-09-20 13:20:00,93.78,93.8,93.7,93.74,25049.0,71.2579,71.2731,71.1971,71.2275,25049.0
2017-09-20 13:25:00,93.74,93.82,93.74,93.78,6624.0,71.2275,71.2883,71.2275,71.2579,6624.0
2017-09-20 13:30:00,93.79,93.92,93.75,93.92,17782.0,71.2655,71.3643,71.2351,71.3643,17782.0
2017-09-20 13:35:00,93.91,93.99,93.86,93.99,10742.0,71.3567,71.4175,71.3187,71.4175,10742.0
2017-09-20 13:40:00,94.0,94.05,93.9,93.98,31003.0,71.4251,71.4631,71.3491,71.4099,31003.0
2017-09-20 13:45:00,93.95,93.99,93.88,93.9,10936.0,71.3871,71.4175,71.3339,71.3491,10936.0
2017-09-20 13:50:00,93.91,93.91,93.82,93.88,18690.0,71.3567,71.3567,71.2883,71.3339,18690.0
2017-09-20 13:55:00,93.86,93.86,93.67,93.67,42236.0,71.3187,71.3187,71.1743,71.1743,42236.0
2017-09-20 14:00:00,93.63,93.89,93.52,93.89,32670.0,71.1439,71.3415,71.0604,71.3415,32670.0
2017-09-20 14:05:00,93.9,94.04,93.88,93.88,22215.0,71.3491,71.4555,71.3339,71.3339,22215.0
2017-09-20 14:10:00,93.85,93.95,93.76,93.84,56018.0,71.3111,71.3871,71.2427,71.3035,56018.0
2017-09-20 14:15:00,93.82,93.98,93.73,93.75,56067.0,71.2883,71.4099,71.2199,71.2351,56067.0
2017-09-20 14:20:00,93.75,93.81,93.64,93.7,51298.0,71.2351,71.2807,71.1515,71.1971,51298.0
2017-09-20 14:25:00,93.71,93.75,93.46,93.69,39745.0,71.2047,71.2351,71.0148,71.1895,39745.0
2017-09-20 14:30:00,93.72,93.81,93.67,93.77,46520.0,71.2123,71.2807,71.1743,71.2503,46520.0
2017-09-20 14:35:00,93.76,93.8,93.67,93.7,33106.0,71.2427,71.2731,71.1743,71.1971,33106.0
2017-09-20 14:40:00,93.69,93.76,93.63,93.76,24670.0,71.1895,71.2427,71.1439,71.2427,24670.0
2017-09-20 14:45:00,93.78,93.92,93.76,93.9,36854.0,71.2579,71.3643,71.2427,71.3491,36854.0
2017-09-20 14:50:00,93.88,93.94,93.79,93.83,14654.0,71.3339,71.3795,71.2655,71.2959,14654.0
2017-09-20 14:55:00,93.83,93.86,93.77,93.8,13665.0,71.2959,71.3187,71.2503,71.2731,13665.0
2017-09-20 15:00:00,93.78,93.83,93.72,93.74,25656.0,71.2579,71.2959,71.2123,71.2275,25656.0
2017-09-20 15:05:00,93.74,93.85,93.66,93.85,109223.0,71.2275,71.3111,71.1667,71.3111,109223.0
2017-09-20 15:10:00,93.86,93.87,93.8,93.86,28915.0,71.3187,71.3263,71.2731,71.3187,28915.0
2017-09-20 15:15:00,93.87,93.87,93.78,93.8,27135.0,71.3263,71.3263,71.2579,71.2731,27135.0
2017-09-20 15:20:00,93.81,93.88,93.77,93.85,32693.0,71.2807,71.3339,71.2503,71.3111,32693.0
2017-09-20 15:25:00,93.87,93.87,93.79,93.83,37718.0,71.3263,71.3263,71.2655,71.2959,37718.0
2017-09-20 15:30:00,93.83,93.89,93.81,93.84,23025.0,71.2959,71.3415,71.2807,71.3035,23025.0
2017-09-20 15:35:00,93.85,93.85,93.75,93.8,45521.0,71.3111,71.3111,71.2351,71.2731,45521.0
2017-09-20 15:40:00,93.79,93.84,93.73,93.81,59967.0,71.2655,71.3035,71.2199,71.2807,59967.0
2017-09-20 15:45:00,93.81,93.99,93.8,93.98,47094.0,71.2807,71.4175,71.2731,71.4099,47094.0
2017-09-20 15:50:00,93.98,94.07,93.98,94.05,69649.0,71.4099,71.4783,71.4099,71.4631,69649.0
2017-09-20 15:55:00,94.05,94.28,94.04,94.18,207559.0,71.4631,71.6378,71.4555,71.5619,207559.0
2017-09-21 09:30:00,93.66,93.97,93.52,93.86,48180.0,71.1667,71.4023,71.0604,71.3187,48180.0
2017-09-21 09:35:00,93.86,93.98,93.29,93.38,29242.0,71.3187,71.4099,70.8856,70.954,29242.0
2017-09-21 09:40:00,93.35,93.42,93.14,93.36,40450.0,70.9312,70.9844,70.7716,70.9388,40450.0
2017-09-21 09:45:00,93.31,93.51,93.16,93.5,29292.0,70.9008,71.0528,70.7868,71.0452,29292.0
2017-09-21 09:50:00,93.44,93.57,93.36,93.38,18132.0,70.9996,71.0983,70.9388,70.954,18132.0
2017-09-21 09:55:00,93.38,93.47,93.3,93.47,37471.0,70.954,71.0224,70.8932,71.0224,37471.0
2017-09-21 10:00:00,93.47,93.58,93.45,93.55,68690.0,71.0224,71.1059,71.0072,71.0832,68690.0
2017-09-21 10:05:00,93.54,93.72,93.48,93.48,55312.0,71.0756,71.2123,71.03,71.03,55312.0
2017-09-21 10:10:00,93.49,93.66,93.49,93.59,24834.0,71.0376,71.1667,71.0376,71.1135,24834.0
2017-09-21 10:15:00,93.61,93.61,93.35,93.49,101054.0,71.1287,71.1287,70.9312,71.0376,101054.0
2017-09-21 10:20:00,93.49,93.68,93.47,93.63,30194.0,71.0376,71.1819,71.0224,71.1439,30194.0
2017-09-21 10:25:00,93.66,93.85,93.66,93.84,14699.0,71.1667,71.3111,71.1667,71.3035,14699.0
2017-09-21 10:30:00,93.86,93.86,93.63,93.76,14535.0,71.3187,71.3187,71.1439,71.2427,14535.0
2017-09-21 10:35:00,93.71,93.84,93.63,93.79,7238.0,71.2047,71.3035,71.1439,71.2655,7238.0
2017-09-21 10:40:00,93.8,93.9,93.77,93.86,11598.0,71.2731,71.3491,71.2503,71.3187,11598.0
2017-09-21 10:45:00,93.86,93.96,93.83,93.86,12292.0,71.3187,71.3947,71.2959,71.3187,12292.0
2017-09-21 10:50:00,93.86,93.94,93.78,93.82,17493.0,71.3187,71.3795,71.2579,71.2883,17493.0
2017-09-21 10:55:00,93.79,93.79,93.64,93.64,12591.0,71.2655,71.2655,71.1515,71.1515,12591.0
2017-09-21 11:00:00,93.66,93.77,93.63,93.63,9019.0,71.1667,71.2503,71.1439,71.1439,9019.0
2017-09-21 11:05:00,93.66,93.72,93.59,93.72,9451.0,71.1667,71.2123,71.1135,71.2123,9451.0
2017-09-21 11:10:00,93.73,93.86,93.67,93.83,19825.0,71.2199,71.3187,71.1743,71.2959,19825.0
2017-09-21 11:15:00,93.82,93.93,93.77,93.91,11566.0,71.2883,71.3719,71.2503,71.3567,11566.0
2017-09-21 11:20:00,93.92,93.95,93.87,93.94,12548.0,71.3643,71.3871,71.3263,71.3795,12548.0
2017-09-21 11:25:00,93.92,94.1,93.9,94.1,45212.0,71.3643,71.5011,71.3491,71.5011,45212.0
2017-09-21 11:30:00,94.08,94.1,93.89,93.96,30316.0,71.4859,71.5011,71.3415,71.3947,30316.0
2017-09-21 11:35:00,93.96,93.97,93.78,93.87,8855.0,71.3947,71.4023,71.2579,71.3263,8855.0
2017-09-21 11:40:00,93.86,93.9,93.79,93.83,15208.0,71.3187,71.3491,71.2655,71.2959,15208.0
2017-09-21 11:45:00,93.84,93.95,93.84,93.9,11450.0,71.3035,71.3871,71.3035,71.3491,11450.0
2017-09-21 11:50:00,93.88,94.03,93.87,93.98,10572.0,71.3339,71.4479,71.3263,71.4099,10572.0
2017-09-21 11:55:00,93.98,94.03,93.94,94.01,9301.0,71.4099,71.4479,71.3795,71.4327,9301.0
2017-09-21 12:00:00,94.01,94.09,93.99,94.06,6226.0,71.4327,71.4935,71.4175,71.4707,6226.0
2017-09-21 12:05:00,94.08,94.14,94.03,94.09,7152.0,71.4859,71.5315,71.4479,71.4935,7152.0
2017-09-21 12:10:00,94.11,94.11,94.04,94.1,13239.0,71.5087,71.5087,71.4555,71.5011,13239.0
2017-09-21 12:15:00,94.1,94.11,93.96,94.04,16040.0,71.5011,71.5087,71.3947,71.4555,16040.0
2017-09-21 12:20:00,94.03,94.15,94.03,94.15,6971.0,71.4479,71.5391,71.4479,71.5391,6971.0
2017-09-21 12:25:00,94.11,94.15,94.09,94.13,6024.0,71.5087,71.5391,71.4935,71.5239,6024.0
2017-09-21 12:30:00,94.11,94.17,94.1,94.17,6470.0,71.5087,71.5543,71.5011,71.5543,6470.0
2017-09-21 12:35:00,94.15,94.22,94.14,94.15,6633.0,71.5391,71.5922,71.5315,71.5391,6633.0
2017-09-21 12:40:00,94.14,94.17,94.09,94.1,10876.0,71.5315,71.5543,71.4935,71.5011,10876.0
2017-09-21 12:45:00,94.1,94.16,94.08,94.13,8772.0,71.5011,71.5467,71.4859,71.5239,8772.0
2017-09-21 12:50:00,94.13,94.26,94.11,94.24,15871.0,71.5239,71.6226,71.5087,71.6074,15871.0
2017-09-21 12:55:00,94.25,94.25,94.17,94.2,6054.0,71.615,71.615,71.5543,71.577,6054.0
2017-09-21 13:00:00,94.19,94.31,94.16,94.27,61475.0,71.5695,71.6606,71.5467,71.6302,61475.0
2017-09-21 13:05:00,94.26,94.27,94.17,94.23,9235.0,71.6226,71.6302,71.5543,71.5998,9235.0
2017-09-21 13:10:00,94.22,94.23,94.16,94.22,20619.0,71.5922,71.5998,71.5467,71.5922,20619.0
2017-09-21 13:15:00,94.2,94.22,94.1,94.17,21877.0,71.577,71.5922,71.5011,71.5543,21877.0
2017-09-21 13:20:00,94.15,94.26,94.15,94.25,6495.0,71.5391,71.6226,71.5391,71.615,6495.0
2017-09-21 13:25:00,94.26,94.3,94.24,94.28,7477.0,71.6226,71.653,71.6074,71.6378,7477.0
2017-09-21 13:30:00,94.31,94.31,94.21,94.21,6060.0,71.6606,71.6606,71.5846,71.5846,6060.0
2017-09-21 13:35:00,94.22,94.32,94.2,94.31,11985.0,71.5922,71.6682,71.577,71.6606,11985.0
2017-09-21 13:40:00,94.31,94.36,94.28,94.34,22171.0,71.6606,71.6986,71.6378,71.6834,22171.0
2017-09-21 13:45:00,94.36,94.39,94.34,94.36,12153.0,71.6986,71.7214,71.6834,71.6986,12153.0
2017-09-21 13:50:00,94.37,94.43,94.35,94.37,16420.0,71.7062,71.7518,71.691,71.7062,16420.0
2017-09-21 13:55:00,94.36,94.44,94.36,94.41,11308.0,71.6986,71.7594,71.6986,71.7366,11308.0
2017-09-21 14:00:00,94.41,94.44,94.35,94.39,19285.0,71.7366,71.7594,71.691,71.7214,19285.0
2017-09-21 14:05:00,94.38,94.44,94.37,94.39,11127.0,71.7138,71.7594,71.7062,71.7214,11127.0
2017-09-21 14:10:00,94.37,94.4,94.3,94.38,14292.0,71.7062,71.729,71.653,71.7138,14292.0
2017-09-21 14:15:00,94.37,94.4,94.26,94.32,13289.0,71.7062,71.729,71.6226,71.6682,13289.0
2017-09-21 14:20:00,94.33,94.35,94.28,94.32,10016.0,71.6758,71.691,71.6378,71.6682,10016.0
2017-09-21 14:25:00,94.32,94.41,94.27,94.39,13726.0,71.6682,71.7366,71.6302,71.7214,13726.0
2017-09-21 14:30:00,94.39,94.4,94.23,94.23,10629.0,71.7214,71.729,71.5998,71.5998,10629.0
2017-09-21 14:35:00,94.26,94.3,94.24,94.3,9570.0,71.6226,71.653,71.6074,71.653,9570.0
2017-09-21 14:40:00,94.28,94.29,94.19,94.26,16117.0,71.6378,71.6454,71.5695,71.6226,16117.0
2017-09-21 14:45:00,94.25,94.29,94.12,94.12,16526.0,71.615,71.6454,71.5163,71.5163,16526.0
2017-09-21 14:50:00,94.12,94.25,94.12,94.22,24039.0,71.5163,71.615,71.5163,71.5922,24039.0
2017-09-21 14:55:00,94.22,94.25,94.16,94.23,21027.0,71.5922,71.615,71.5467,71.5998,21027.0
2017-09-21 15:00:00,94.22,94.25,94.16,94.19,19263.0,71.5922,71.615,71.5467,71.5695,19263.0
2017-09-21 15:05:00,94.18,94.18,94.1,94.12,14324.0,71.5619,71.5619,71.5011,71.5163,14324.0
2017-09-21 15:10:00,94.1,94.14,93.99,94.06,39627.0,71.5011,71.5315,71.4175,71.4707,39627.0
2017-09-21 15:15:00,94.06,94.09,93.97,93.98,38300.0,71.4707,71.4935,71.4023,71.4099,38300.0
2017-09-21 15:20:00,93.99,94.06,93.93,93.95,38658.0,71.4175,71.4707,71.3719,71.3871,38658.0
2017-09-21 15:25:00,93.94,93.94,93.81,93.82,32874.0,71.3795,71.3795,71.2807,71.2883,32874.0
2017-09-21 15:30:00,93.83,93.86,93.77,93.81,44929.0,71.2959,71.3187,71.2503,71.2807,44929.0
2017-09-21 15:35:00,93.82,93.87,93.81,93.83,35677.0,71.2883,71.3263,71.2807,71.2959,35677.0
2017-09-21 15:40:00,93.83,93.9,93.83,93.87,56843.0,71.2959,71.3491,71.2959,71.3263,56843.0
2017-09-21 15:45:00,93.87,93.94,93.84,93.84,94434.0,71.3263,71.3795,71.3035,71.3035,94434.0
2017-09-21 15:50:00,93.84,93.86,93.79,93.79,106510.0,71.3035,71.3187,71.2655,71.2655,106510.0
2017-09-21 15:55:00,93.8,93.92,93.77,93.9,191238.0,71.2731,71.3643,71.2503,71.3491,191238.0
2017-09-22 09:30:00,93.77,94.15,93.45,93.92,46457.0,71.2503,71.5391,71.0072,71.3643,46457.0
2017-09-22 09:35:00,93.86,94.05,93.8,93.9,24164.0,71.3187,71.4631,71.2731,71.3491,24164.0
2017-09-22 09:40:00,93.88,94.09,93.88,94.07,27440.0,71.3339,71.4935,71.3339,71.4783,27440.0
2017-09-22 09:45:00,94.07,94.14,93.94,93.95,28518.0,71.4783,71.5315,71.3795,71.3871,28518.0
2017-09-22 09:50:00,93.95,94.09,93.9,94.05,33517.0,71.3871,71.4935,71.3491,71.4631,33517.0
2017-09-22 09:55:00,94.05,94.17,93.99,94.12,21506.0,71.4631,71.5543,71.4175,71.5163,21506.0
2017-09-22 10:00:00,94.11,94.15,93.97,94.02,15387.0,71.5087,71.5391,71.4023,71.4403,15387.0
2017-09-22 10:05:00,94.05,94.14,94.03,94.06,10452.0,71.4631,71.5315,71.4479,71.4707,10452.0
2017-09-22 10:10:00,94.11,94.21,94.1,94.21,19008.0,71.5087,71.5846,71.5011,71.5846,19008.0
2017-09-22 10:15:00,94.2,94.23,94.07,94.14,21511.0,71.577,71.5998,71.4783,71.5315,21511.0
2017-09-22 10:20:00,94.14,94.18,94.06,94.18,18869.0,71.5315,71.5619,71.4707,71.5619,18869.0
2017-09-22 10:25:00,94.19,94.3,94.17,94.29,17782.0,71.5695,71.653,71.5543,71.6454,17782.0
2017-09-22 10:30:00,94.31,94.38,94.27,94.35,9869.0,71.6606,71.7138,71.6302,71.691,9869.0
2017-09-22 10:35:00,94.37,94.37,94.27,94.28,10336.0,71.7062,71.7062,71.6302,71.6378,10336.0
2017-09-22 10:40:00,94.28,94.33,94.21,94.31,13465.0,71.6378,71.6758,71.5846,71.6606,13465.0
2017-09-22 10:45:00,94.3,94.34,94.23,94.23,14632.0,71.653,71.6834,71.5998,71.5998,14632.0
2017-09-22 10:50:00,94.25,94.38,94.21,94.35,24638.0,71.615,71.7138,71.5846,71.691,24638.0
2017-09-22 10:55:00,94.36,94.56,94.36,94.53,22626.0,71.6986,71.8506,71.6986,71.8278,22626.0
2017-09-22 11:00:00,94.53,94.6,94.31,94.34,19453.0,71.8278,71.881,71.6606,71.6834,19453.0
2017-09-22 11:05:00,94.33,94.43,94.33,94.41,19129.0,71.6758,71.7518,71.6758,71.7366,19129.0
2017-09-22 11:10:00,94.39,94.43,94.32,94.38,12635.0,71.7214,71.7518,71.6682,71.7138,12635.0
2017-09-22 11:15:00,94.37,94.46,94.3,94.3,14930.0,71.7062,71.7746,71.653,71.653,14930.0
2017-09-22 11:20:00,94.3,94.3,94.18,94.21,12229.0,71.653,71.653,71.5619,71.5846,12229.0
2017-09-22 11:25:00,94.2,94.26,94.16,94.26,16473.0,71.577,71.6226,71.5467,71.6226,16473.0
2017-09-22 11:30:00,94.29,94.36,94.21,94.21,16535.0,71.6454,71.6986,71.5846,71.5846,16535.0
2017-09-22 11:35:00,94.21,94.3,94.21,94.23,10606.0,71.5846,71.653,71.5846,71.5998,10606.0
2017-09-22 11:40:00,94.21,94.24,94.18,94.18,10650.0,71.5846,71.6074,71.5619,71.5619,10650.0
2017-09-22 11:45:00,94.18,94.24,94.14,94.21,17257.0,71.5619,71.6074,71.5315,71.5846,17257.0
2017-09-22 11:50:00,94.19,94.26,94.12,94.15,13954.0,71.5695,71.6226,71.5163,71.5391,13954.0
2017-09-22 11:55:00,94.15,94.22,94.05,94.17,22941.0,71.5391,71.5922,71.4631,71.5543,22941.0
2017-09-22 12:00:00,94.16,94.16,94.05,94.13,8432.0,71.5467,71.5467,71.4631,71.5239,8432.0
2017-09-22 12:05:00,94.14,94.18,94.13,94.13,9762.0,71.5315,71.5619,71.5239,71.5239,9762.0
2017-09-22 12:10:00,94.15,94.22,94.12,94.22,13652.0,71.5391,71.5922,71.5163,71.5922,13652.0
2017-09-22 12:15:00,94.23,94.3,94.22,94.24,11195.0,71.5998,71.653,71.5922,71.6074,11195.0
2017-09-22 12:20:00,94.24,94.26,94.19,94.19,5766.0,71.6074,71.6226,71.5695,71.5695,5766.0
2017-09-22 12:25:00,94.19,94.24,94.16,94.16,12027.0,71.5695,71.6074,71.5467,71.5467,12027.0
2017-09-22 12:30:00,94.16,94.16,94.06,94.16,25004.0,71.5467,71.5467,71.4707,71.5467,25004.0
2017-09-22 12:35:00,94.16,94.17,93.88,93.91,7365.0,71.5467,71.5543,71.3339,71.3567,7365.0
2017-09-22 12:40:00,93.91,94.0,93.9,93.94,25492.0,71.3567,71.4251,71.3491,71.3795,25492.0
2017-09-22 12:45:00,93.95,94.02,93.91,93.93,11472.0,71.3871,71.4403,71.3567,71.3719,11472.0
2017-09-22 12:50:00,93.94,93.97,93.91,93.95,22130.0,71.3795,71.4023,71.3567,71.3871,22130.0
2017-09-22 12:55:00,93.94,94.06,93.94,94.05,27942.0,71.3795,71.4707,71.3795,71.4631,27942.0
2017-09-22 13:00:00,94.05,94.13,94.04,94.13,13143.0,71.4631,71.5239,71.4555,71.5239,13143.0
2017-09-22 13:05:00,94.13,94.13,94.07,94.11,8756.0,71.5239,71.5239,71.4783,71.5087,8756.0
2017-09-22 13:10:00,94.1,94.14,94.07,94.13,15678.0,71.5011,71.5315,71.4783,71.5239,15678.0
2017-09-22 13:15:00,94.15,94.26,94.13,94.2,19074.0,71.5391,71.6226,71.5239,71.577,19074.0
2017-09-22 13:20:00,94.22,94.32,94.21,94.3,16869.0,71.5922,71.6682,71.5846,71.653,16869.0
2017-09-22 13:25:00,94.31,94.32,94.24,94.24,25141.0,71.6606,71.6682,71.6074,71.6074,25141.0
2017-09-22 13:30:00,94.27,94.27,94.24,94.26,6163.0,71.6302,71.6302,71.6074,71.6226,6163.0
2017-09-22 13:35:00,94.29,94.29,94.24,94.27,5110.0,71.6454,71.6454,71.6074,71.6302,5110.0
2017-09-22 13:40:00,94.28,94.28,94.15,94.18,10340.0,71.6378,71.6378,71.5391,71.5619,10340.0
2017-09-22 13:45:00,94.18,94.18,94.11,94.13,5624.0,71.5619,71.5619,71.5087,71.5239,5624.0
2017-09-22 13:50:00,94.15,94.21,94.11,94.21,12594.0,71.5391,71.5846,71.5087,71.5846,12594.0
2017-09-22 13:55:00,94.2,94.23,94.19,94.2,6712.0,71.577,71.5998,71.5695,71.577,6712.0
2017-09-22 14:00:00,94.21,94.25,94.16,94.24,14839.0,71.5846,71.615,71.5467,71.6074,14839.0
2017-09-22 14:05:00,94.22,94.3,94.22,94.29,7501.0,71.5922,71.653,71.5922,71.6454,7501.0
2017-09-22 14:10:00,94.3,94.35,94.27,94.35,5115.0,71.653,71.691,71.6302,71.691,5115.0
2017-09-22 14:15:00,94.38,94.38,94.3,94.37,11975.0,71.7138,71.7138,71.653,71.7062,11975.0
2017-09-22 14:20:00,94.37,94.42,94.31,94.38,10928.0,71.7062,71.7442,71.6606,71.7138,10928.0
2017-09-22 14:25:00,94.38,94.41,94.33,94.39,7718.0,71.7138,71.7366,71.6758,71.7214,7718.0
2017-09-22 14:30:00,94.44,94.44,94.37,94.38,7049.0,71.7594,71.7594,71.7062,71.7138,7049.0
2017-09-22 14:35:00,94.37,94.38,94.32,94.35,9050.0,71.7062,71.7138,71.6682,71.691,9050.0
2017-09-22 14:40:00,94.37,94.42,94.36,94.4,10975.0,71.7062,71.7442,71.6986,71.729,10975.0
2017-09-22 14:45:00,94.4,94.43,94.39,94.41,11687.0,71.729,71.7518,71.7214,71.7366,11687.0
2017-09-22 14:50:00,94.4,94.41,94.36,94.39,10865.0,71.729,71.7366,71.6986,71.7214,10865.0
2017-09-22 14:55:00,94.39,94.4,94.34,94.35,14504.0,71.7214,71.729,71.6834,71.691,14504.0
2017-09-22 15:00:00,94.33,94.37,94.32,94.36,12418.0,71.6758,71.7062,71.6682,71.6986,12418.0
2017-09-22 15:05:00,94.36,94.41,94.35,94.39,17958.0,71.6986,71.7366,71.691,71.7214,17958.0
2017-09-22 15:10:00,94.38,94.39,94.35,94.39,22972.0,71.7138,71.7214,71.691,71.7214,22972.0
2017-09-22 15:15:00,94.4,94.46,94.39,94.42,27159.0,71.729,71.7746,71.7214,71.7442,27159.0
2017-09-22 15:20:00,94.4,94.41,94.33,94.36,24709.0,71.729,71.7366,71.6758,71.6986,24709.0
2017-09-22 15:25:00,94.35,94.36,94.3,94.34,20644.0,71.691,71.6986,71.653,71.6834,20644.0
2017-09-22 15:30:00,94.35,94.43,94.35,94.4,31178.0,71.691,71.7518,71.691,71.729,31178.0
2017-09-22 15:35:00,94.4,94.42,94.36,94.4,42908.0,71.729,71.7442,71.6986,71.729,42908.0
2017-09-22 15:40:00,94.41,94.5,94.41,94.48,41680.0,71.7366,71.805,71.7366,71.7898,41680.0
2017-09-22 15:45:00,94.48,94.58,94.46,94.58,53617.0,71.7898,71.8658,71.7746,71.8658,53617.0
2017-09-22 15:50:00,94.56,94.58,94.54,94.56,59944.0,71.8506,71.8658,71.8354,71.8506,59944.0
2017-09-22 15:55:00,94.57,94.65,94.52,94.53,177884.0,71.8582,71.919,71.8202,71.8278,177884.0
2017-09-25 09:30:00,95.0,95.5,94.74,95.5,82478.0,72.1849,72.5648,71.9874,72.5648,82478.0
2017-09-25 09:35:00,95.48,95.78,95.4,95.71,38790.0,72.5496,72.7776,72.4889,72.7244,38790.0
2017-09-25 09:40:00,95.72,95.76,95.38,95.48,38669.0,72.732,72.7624,72.4737,72.5496,38669.0
2017-09-25 09:45:00,95.46,96.0,95.37,95.86,69132.0,72.5344,72.9448,72.4661,72.8384,69132.0
2017-09-25 09:50:00,95.85,95.95,95.56,95.57,52209.0,72.8308,72.9068,72.6104,72.618,52209.0
2017-09-25 09:55:00,95.59,95.76,95.54,95.76,27548.0,72.6332,72.7624,72.5952,72.7624,27548.0
2017-09-25 10:00:00,95.81,95.9,95.62,95.72,56124.0,72.8004,72.8688,72.656,72.732,56124.0
2017-09-25 10:05:00,95.72,95.89,95.72,95.84,30098.0,72.732,72.8612,72.732,72.8232,30098.0
2017-09-25 10:10:00,95.87,96.07,95.87,96.06,48343.0,72.846,72.998,72.846,72.9904,48343.0
2017-09-25 10:15:00,96.05,96.17,96.04,96.17,31229.0,72.9828,73.0739,72.9752,73.0739,31229.0
2017-09-25 10:20:00,96.16,96.29,96.08,96.08,38766.0,73.0663,73.1651,73.0056,73.0056,38766.0
2017-09-25 10:25:00,96.06,96.35,95.99,96.31,62654.0,72.9904,73.2107,72.9372,73.1803,62654.0
2017-09-25 10:30:00,96.3,96.38,96.17,96.22,60279.0,73.1727,73.2335,73.0739,73.1119,60279.0
2017-09-25 10:35:00,96.22,96.4,96.12,96.15,37591.0,73.1119,73.2487,73.0359,73.0587,37591.0
2017-09-25 10:40:00,96.17,96.2,96.08,96.18,28959.0,73.0739,73.0967,73.0056,73.0815,28959.0
2017-09-25 10:45:00,96.17,96.31,96.17,96.18,23164.0,73.0739,73.1803,73.0739,73.0815,23164.0
2017-09-25 10:50:00,96.17,96.21,96.1,96.19,22982.0,73.0739,73.1043,73.0207,73.0891,22982.0
2017-09-25 10:55:00,96.19,96.19,96.0,96.0,29556.0,73.0891,73.0891,72.9448,72.9448,29556.0
2017-09-25 11:00:00,96.01,96.12,95.92,95.95,23156.0,72.9524,73.0359,72.884,72.9068,23156.0
2017-09-25 11:05:00,95.96,96.1,95.96,95.96,27924.0,72.9144,73.0207,72.9144,72.9144,27924.0
2017-09-25 11:10:00,96.0,96.22,95.96,96.1,16318.0,72.9448,73.1119,72.9144,73.0207,16318.0
2017-09-25 11:15:00,96.11,96.16,96.01,96.01,19975.0,73.0283,73.0663,72.9524,72.9524,19975.0
2017-09-25 11:20:00,96.0,96.06,95.88,96.06,19106.0,72.9448,72.9904,72.8536,72.9904,19106.0
2017-09-25 11:25:00,96.1,96.17,96.01,96.04,22283.0,73.0207,73.0739,72.9524,72.9752,22283.0
2017-09-25 11:30:00,96.01,96.15,95.97,96.14,22959.0,72.9524,73.0587,72.922,73.0511,22959.0
2017-09-25 11:35:00,96.14,96.3,96.09,96.3,25856.0,73.0511,73.1727,73.0131,73.1727,25856.0
2017-09-25 11:40:00,96.28,96.39,96.27,96.39,16501.0,73.1575,73.2411,73.1499,73.2411,16501.0
2017-09-25 11:45:00,96.37,96.41,96.31,96.34,18504.0,73.2259,73.2563,73.1803,73.2031,18504.0
2017-09-25 11:50:00,96.32,96.38,96.28,96.34,12651.0,73.1879,73.2335,73.1575,73.2031,12651.0
2017-09-25 11:55:00,96.35,96.48,96.35,96.48,25676.0,73.2107,73.3095,73.2107,73.3095,25676.0
2017-09-25 12:00:00,96.47,96.47,96.33,96.46,13880.0,73.3019,73.3019,73.1955,73.2943,13880.0
2017-09-25 12:05:00,96.47,96.48,96.4,96.47,17120.0,73.3019,73.3095,73.2487,73.3019,17120.0
2017-09-25 12:10:00,96.47,96.47,96.38,96.42,21929.0,73.3019,73.3019,73.2335,73.2639,21929.0
2017-09-25 12:15:00,96.42,96.62,96.41,96.59,25989.0,73.2639,73.4159,73.2563,73.3931,25989.0
2017-09-25 12:20:00,96.6,96.67,96.58,96.64,30727.0,73.4007,73.4539,73.3855,73.4311,30727.0
2017-09-25 12:25:00,96.65,96.65,96.54,96.57,28771.0,73.4387,73.4387,73.3551,73.3779,28771.0
2017-09-25 12:30:00,96.56,96.56,96.45,96.54,17247.0,73.3703,73.3703,73.2867,73.3551,17247.0
2017-09-25 12:35:00,96.53,96.74,96.52,96.69,62828.0,73.3475,73.507,73.3399,73.4691,62828.0
2017-09-25 12:40:00,96.67,96.72,96.44,96.45,25868.0,73.4539,73.4919,73.2791,73.2867,25868.0
2017-09-25 12:45:00,96.44,96.49,96.36,96.43,31675.0,73.2791,73.3171,73.2183,73.2715,31675.0
2017-09-25 12:50:00,96.42,96.45,96.27,96.27,14771.0,73.2639,73.2867,73.1499,73.1499,14771.0
2017-09-25 12:55:00,96.27,96.35,96.25,96.34,20153.0,73.1499,73.2107,73.1347,73.2031,20153.0
2017-09-25 13:00:00,96.34,96.4,96.21,96.24,18340.0,73.2031,73.2487,73.1043,73.1271,18340.0
2017-09-25 13:05:00,96.25,96.33,96.21,96.32,17701.0,73.1347,73.1955,73.1043,73.1879,17701.0
2017-09-25 13:10:00,96.33,96.45,96.33,96.45,17449.0,73.1955,73.2867,73.1955,73.2867,17449.0
2017-09-25 13:15:00,96.45,96.55,96.45,96.52,16822.0,73.2867,73.3627,73.2867,73.3399,16822.0
2017-09-25 13:20:00,96.51,96.55,96.5,96.52,13780.0,73.3323,73.3627,73.3247,73.3399,13780.0
2017-09-25 13:25:00,96.52,96.57,96.47,96.5,23816.0,73.3399,73.3779,73.3019,73.3247,23816.0
2017-09-25 13:30:00,96.51,96.64,96.51,96.62,15453.0,73.3323,73.4311,73.3323,73.4159,15453.0
2017-09-25 13:35:00,96.61,96.64,96.55,96.61,12929.0,73.4083,73.4311,73.3627,73.4083,12929.0
2017-09-25 13:40:00,96.59,96.65,96.57,96.6,20892.0,73.3931,73.4387,73.3779,73.4007,20892.0
2017-09-25 13:45:00,96.59,96.76,96.59,96.74,23377.0,73.3931,73.5222,73.3931,73.507,23377.0
2017-09-25 13:50:00,96.76,96.8,96.69,96.69,18261.0,73.5222,73.5526,73.4691,73.4691,18261.0
2017-09-25 13:55:00,96.69,96.75,96.69,96.75,16719.0,73.4691,73.5146,73.4691,73.5146,16719.0
2017-09-25 14:00:00,96.73,96.74,96.55,96.55,28808.0,73.4994,73.507,73.3627,73.3627,28808.0
2017-09-25 14:05:00,96.56,96.62,96.53,96.6,21720.0,73.3703,73.4159,73.3475,73.4007,21720.0
2017-09-25 14:10:00,96.6,96.64,96.58,96.62,20486.0,73.4007,73.4311,73.3855,73.4159,20486.0
2017-09-25 14:15:00,96.64,96.67,96.53,96.55,24845.0,73.4311,73.4539,73.3475,73.3627,24845.0
2017-09-25 14:20:00,96.54,96.55,96.44,96.44,17448.0,73.3551,73.3627,73.2791,73.2791,17448.0
2017-09-25 14:25:00,96.42,96.45,96.33,96.39,28892.0,73.2639,73.2867,73.1955,73.2411,28892.0
2017-09-25 14:30:00,96.43,96.5,96.34,96.44,24151.0,73.2715,73.3247,73.2031,73.2791,24151.0
2017-09-25 14:35:00,96.44,96.45,96.29,96.29,24274.0,73.2791,73.2867,73.1651,73.1651,24274.0
2017-09-25 14:40:00,96.31,96.35,96.28,96.3,17352.0,73.1803,73.2107,73.1575,73.1727,17352.0
2017-09-25 14:45:00,96.3,96.3,96.19,96.2,17002.0,73.1727,73.1727,73.0891,73.0967,17002.0
2017-09-25 14:50:00,96.21,96.3,96.21,96.25,15332.0,73.1043,73.1727,73.1043,73.1347,15332.0
2017-09-25 14:55:00,96.27,96.3,96.12,96.12,21098.0,73.1499,73.1727,73.0359,73.0359,21098.0
2017-09-25 15:00:00,96.12,96.12,96.01,96.01,21404.0,73.0359,73.0359,72.9524,72.9524,21404.0
2017-09-25 15:05:00,96.01,96.02,95.94,95.95,24729.0,72.9524,72.96,72.8992,72.9068,24729.0
2017-09-25 15:10:00,95.97,96.14,95.96,96.11,27530.0,72.922,73.0511,72.9144,73.0283,27530.0
2017-09-25 15:15:00,96.11,96.15,96.02,96.09,34499.0,73.0283,73.0587,72.96,73.0131,34499.0
2017-09-25 15:20:00,96.1,96.12,96.01,96.09,26099.0,73.0207,73.0359,72.9524,73.0131,26099.0
2017-09-25 15:25:00,96.1,96.12,96.06,96.1,25446.0,73.0207,73.0359,72.9904,73.0207,25446.0
2017-09-25 15:30:00,96.1,96.1,96.0,96.04,35305.0,73.0207,73.0207,72.9448,72.9752,35305.0
2017-09-25 15:35:00,96.03,96.15,96.03,96.13,39344.0,72.9676,73.0587,72.9676,73.0435,39344.0
2017-09-25 15:40:00,96.12,96.13,96.06,96.11,46501.0,73.0359,73.0435,72.9904,73.0283,46501.0
2017-09-25 15:45:00,96.1,96.27,96.09,96.22,62103.0,73.0207,73.1499,73.0131,73.1119,62103.0
2017-09-25 15:50:00,96.2,96.26,96.18,96.26,59978.0,73.0967,73.1423,73.0815,73.1423,59978.0
2017-09-25 15:55:00,96.26,96.26,96.11,96.19,128964.0,73.1423,73.1423,73.0283,73.0891,128964.0
2017-09-26 09:30:00,95.99,95.99,95.47,95.83,63337.0,72.9372,72.9372,72.542,72.8156,63337.0
2017-09-26 09:35:00,95.87,96.12,95.81,96.06,42464.0,72.846,73.0359,72.8004,72.9904,42464.0
2017-09-26 09:40:00,96.09,96.16,95.9,96.05,33006.0,73.0131,73.0663,72.8688,72.9828,33006.0
2017-09-26 09:45:00,96.07,96.17,95.93,96.14,25407.0,72.998,73.0739,72.8916,73.0511,25407.0
2017-09-26 09:50:00,96.13,96.44,96.06,96.33,36709.0,73.0435,73.2791,72.9904,73.1955,36709.0
2017-09-26 09:55:00,96.36,96.69,96.35,96.69,30968.0,73.2183,73.4691,73.2107,73.4691,30968.0
2017-09-26 10:00:00,96.7,97.16,96.7,97.04,104996.0,73.4767,73.8262,73.4767,73.735,104996.0
2017-09-26 10:05:00,97.03,97.17,97.0,97.17,32690.0,73.7274,73.8338,73.7046,73.8338,32690.0
2017-09-26 10:10:00,97.18,97.39,97.18,97.22,50005.0,73.8414,74.0009,73.8414,73.8718,50005.0
2017-09-26 10:15:00,97.22,97.27,97.04,97.13,20668.0,73.8718,73.9098,73.735,73.8034,20668.0
2017-09-26 10:20:00,97.13,97.15,96.95,97.12,47953.0,73.8034,73.8186,73.6666,73.7958,47953.0
2017-09-26 10:25:00,97.13,97.25,97.1,97.25,46322.0,73.8034,73.8946,73.7806,73.8946,46322.0
2017-09-26 10:30:00,97.25,97.27,97.0,97.06,47215.0,73.8946,73.9098,73.7046,73.7502,47215.0
2017-09-26 10:35:00,97.07,97.2,97.05,97.08,29030.0,73.7578,73.8566,73.7426,73.7654,29030.0
2017-09-26 10:40:00,97.07,97.16,97.02,97.1,25139.0,73.7578,73.8262,73.7198,73.7806,25139.0
2017-09-26 10:45:00,97.1,97.13,96.99,97.03,24036.0,73.7806,73.8034,73.697,73.7274,24036.0
2017-09-26 10:50:00,97.03,97.09,96.98,97.02,24292.0,73.7274,73.773,73.6894,73.7198,24292.0
2017-09-26 10:55:00,96.98,97.07,96.94,97.04,22404.0,73.6894,73.7578,73.659,73.735,22404.0
2017-09-26 11:00:00,97.04,97.06,96.98,97.06,12624.0,73.735,73.7502,73.6894,73.7502,12624.0
2017-09-26 11:05:00,97.09,97.16,97.04,97.12,15021.0,73.773,73.8262,73.735,73.7958,15021.0
2017-09-26 11:10:00,97.14,97.14,96.96,97.08,30277.0,73.811,73.811,73.6742,73.7654,30277.0
2017-09-26 11:15:00,97.06,97.16,96.96,97.14,21554.0,73.7502,73.8262,73.6742,73.811,21554.0
2017-09-26 11:20:00,97.11,97.35,97.11,97.32,14219.0,73.7882,73.9706,73.7882,73.9478,14219.0
2017-09-26 11:25:00,97.3,97.42,97.22,97.24,40336.0,73.9326,74.0237,73.8718,73.887,40336.0
2017-09-26 11:30:00,97.25,97.26,97.07,97.11,25025.0,73.8946,73.9022,73.7578,73.7882,25025.0
2017-09-26 11:35:00,97.14,97.39,97.14,97.38,39460.0,73.811,74.0009,73.811,73.9933,39460.0
2017-09-26 11:40:00,97.37,97.45,97.31,97.43,52708.0,73.9857,74.0465,73.9402,74.0313,52708.0
2017-09-26 11:45:00,97.44,97.49,97.39,97.47,43138.0,74.0389,74.0769,74.0009,74.0617,43138.0
2017-09-26 11:50:00,97.47,97.5,97.44,97.47,19293.0,74.0617,74.0845,74.0389,74.0617,19293.0
2017-09-26 11:55:00,97.47,97.48,97.25,97.26,30766.0,74.0617,74.0693,73.8946,73.9022,30766.0
2017-09-26 12:00:00,97.28,97.31,97.18,97.18,15133.0,73.9174,73.9402,73.8414,73.8414,15133.0
2017-09-26 12:05:00,97.15,97.15,97.02,97.1,18563.0,73.8186,73.8186,73.7198,73.7806,18563.0
2017-09-26 12:10:00,97.1,97.11,96.99,97.03,24210.0,73.7806,73.7882,73.697,73.7274,24210.0
2017-09-26 12:15:00,97.01,97.05,96.96,96.98,22076.0,73.7122,73.7426,73.6742,73.6894,22076.0
2017-09-26 12:20:00,97.01,97.07,96.97,97.0,16919.0,73.7122,73.7578,73.6818,73.7046,16919.0
2017-09-26 12:25:00,97.0,97.07,96.97,97.0,22449.0,73.7046,73.7578,73.6818,73.7046,22449.0
2017-09-26 12:30:00,97.0,97.1,96.95,96.99,21023.0,73.7046,73.7806,73.6666,73.697,21023.0
2017-09-26 12:35:00,97.0,97.03,96.85,96.87,13020.0,73.7046,73.7274,73.5906,73.6058,13020.0
2017-09-26 12:40:00,96.88,97.12,96.88,97.12,15543.0,73.6134,73.7958,73.6134,73.7958,15543.0
2017-09-26 12:45:00,97.11,97.25,97.01,97.25,18798.0,73.7882,73.8946,73.7122,73.8946,18798.0
2017-09-26 12:50:00,97.23,97.25,97.15,97.15,13294.0,73.8794,73.8946,73.8186,73.8186,13294.0
2017-09-26 12:55:00,97.14,97.2,97.05,97.1,12708.0,73.811,73.8566,73.7426,73.7806,12708.0
2017-09-26 13:00:00,97.1,97.12,97.03,97.09,19098.0,73.7806,73.7958,73.7274,73.773,19098.0
2017-09-26 13:05:00,97.06,97.14,97.05,97.13,12321.0,73.7502,73.811,73.7426,73.8034,12321.0
2017-09-26 13:10:00,97.14,97.19,97.03,97.1,19335.0,73.811,73.849,73.7274,73.7806,19335.0
2017-09-26 13:15:00,97.11,97.19,97.09,97.11,7445.0,73.7882,73.849,73.773,73.7882,7445.0
2017-09-26 13:20:00,97.11,97.13,96.97,96.97,19426.0,73.7882,73.8034,73.6818,73.6818,19426.0
2017-09-26 13:25:00,97.0,97.03,96.99,97.01,8293.0,73.7046,73.7274,73.697,73.7122,8293.0
2017-09-26 13:30:00,97.01,97.05,96.94,96.99,35930.0,73.7122,73.7426,73.659,73.697,35930.0
2017-09-26 13:35:00,96.98,97.02,96.96,97.02,26314.0,73.6894,73.7198,73.6742,73.7198,26314.0
2017-09-26 13:40:00,97.02,97.09,96.99,97.0,17183.0,73.7198,73.773,73.697,73.7046,17183.0
2017-09-26 13:45:00,97.03,97.16,97.01,97.15,22486.0,73.7274,73.8262,73.7122,73.8186,22486.0
2017-09-26 13:50:00,97.16,97.19,97.05,97.05,22176.0,73.8262,73.849,73.7426,73.7426,22176.0
2017-09-26 13:55:00,97.06,97.08,97.02,97.02,7465.0,73.7502,73.7654,73.7198,73.7198,7465.0
2017-09-26 14:00:00,97.02,97.08,97.02,97.05,15887.0,73.7198,73.7654,73.7198,73.7426,15887.0
2017-09-26 14:05:00,97.07,97.1,97.01,97.03,14976.0,73.7578,73.7806,73.7122,73.7274,14976.0
2017-09-26 14:10:00,97.05,97.08,97.02,97.05,17003.0,73.7426,73.7654,73.7198,73.7426,17003.0
2017-09-26 14:15:00,97.06,97.11,97.01,97.05,10471.0,73.7502,73.7882,73.7122,73.7426,10471.0
2017-09-26 14:20:00,97.01,97.05,96.98,97.0,7337.0,73.7122,73.7426,73.6894,73.7046,7337.0
2017-09-26 14:25:00,96.99,97.02,96.96,96.97,8998.0,73.697,73.7198,73.6742,73.6818,8998.0
2017-09-26 14:30:00,96.97,96.99,96.95,96.95,9309.0,73.6818,73.697,73.6666,73.6666,9309.0
2017-09-26 14:35:00,96.96,97.02,96.96,97.01,16096.0,73.6742,73.7198,73.6742,73.7122,16096.0
2017-09-26 14:40:00,97.01,97.01,96.88,96.88,10545.0,73.7122,73.7122,73.6134,73.6134,10545.0
2017-09-26 14:45:00,96.89,96.94,96.86,96.93,14972.0,73.621,73.659,73.5982,73.6514,14972.0
2017-09-26 14:50:00,96.94,96.96,96.88,96.95,15519.0,73.659,73.6742,73.6134,73.6666,15519.0
2017-09-26 14:55:00,96.96,96.96,96.88,96.92,17008.0,73.6742,73.6742,73.6134,73.6438,17008.0
2017-09-26 15:00:00,96.93,97.01,96.93,96.97,16137.0,73.6514,73.7122,73.6514,73.6818,16137.0
2017-09-26 15:05:00,96.98,97.02,96.94,96.98,12364.0,73.6894,73.7198,73.659,73.6894,12364.0
2017-09-26 15:10:00,96.99,96.99,96.93,96.95,11264.0,73.697,73.697,73.6514,73.6666,11264.0
2017-09-26 15:15:00,96.94,96.96,96.93,96.94,15118.0,73.659,73.6742,73.6514,73.659,15118.0
2017-09-26 15:20:00,96.93,96.95,96.9,96.92,22228.0,73.6514,73.6666,73.6286,73.6438,22228.0
2017-09-26 15:25:00,96.92,96.97,96.9,96.96,20137.0,73.6438,73.6818,73.6286,73.6742,20137.0
2017-09-26 15:30:00,96.97,97.0,96.91,97.0,27517.0,73.6818,73.7046,73.6362,73.7046,27517.0
2017-09-26 15:35:00,97.0,97.13,96.99,97.13,41723.0,73.7046,73.8034,73.697,73.8034,41723.0
2017-09-26 15:40:00,97.12,97.13,97.01,97.03,54469.0,73.7958,73.8034,73.7122,73.7274,54469.0
2017-09-26 15:45:00,97.03,97.03,96.9,96.9,53074.0,73.7274,73.7274,73.6286,73.6286,53074.0
2017-09-26 15:50:00,96.9,97.02,96.9,97.01,91308.0,73.6286,73.7198,73.6286,73.7122,91308.0
2017-09-26 15:55:00,97.01,97.01,96.82,96.9,188815.0,73.7122,73.7122,73.5678,73.6286,188815.0
2017-09-27 09:30:00,96.9,97.27,96.77,97.14,42055.0,73.6286,73.9098,73.5298,73.811,42055.0
2017-09-27 09:35:00,97.09,97.17,96.84,96.86,23761.0,73.773,73.8338,73.583,73.5982,23761.0
2017-09-27 09:40:00,96.8,96.93,96.69,96.85,16221.0,73.5526,73.6514,73.4691,73.5906,16221.0
2017-09-27 09:45:00,96.87,96.9,96.5,96.66,17000.0,73.6058,73.6286,73.3247,73.4463,17000.0
2017-09-27 09:50:00,96.68,97.08,96.68,97.0,13395.0,73.4615,73.7654,73.4615,73.7046,13395.0
2017-09-27 09:55:00,96.99,97.01,96.66,96.66,22458.0,73.697,73.7122,73.4463,73.4463,22458.0
2017-09-27 10:00:00,96.66,96.81,96.44,96.45,27333.0,73.4463,73.5602,73.2791,73.2867,27333.0
2017-09-27 10:05:00,96.45,96.77,96.45,96.76,17447.0,73.2867,73.5298,73.2867,73.5222,17447.0
2017-09-27 10:10:00,96.77,97.07,96.77,96.96,15683.0,73.5298,73.7578,73.5298,73.6742,15683.0
2017-09-27 10:15:00,96.92,96.96,96.74,96.74,9634.0,73.6438,73.6742,73.507,73.507,9634.0
2017-09-27 10:20:00,96.74,96.79,96.48,96.65,10720.0,73.507,73.545,73.3095,73.4387,10720.0
2017-09-27 10:25:00,96.63,96.66,96.51,96.64,11886.0,73.4235,73.4463,73.3323,73.4311,11886.0
2017-09-27 10:30:00,96.66,96.77,96.28,96.43,38261.0,73.4463,73.5298,73.1575,73.2715,38261.0
2017-09-27 10:35:00,96.42,96.83,96.42,96.79,15184.0,73.2639,73.5754,73.2639,73.545,15184.0
2017-09-27 10:40:00,96.79,96.79,96.46,96.63,14045.0,73.545,73.545,73.2943,73.4235,14045.0
2017-09-27 10:45:00,96.59,96.76,96.54,96.75,17947.0,73.3931,73.5222,73.3551,73.5146,17947.0
2017-09-27 10:50:00,96.73,96.85,96.5,96.69,21616.0,73.4994,73.5906,73.3247,73.4691,21616.0
2017-09-27 10:55:00,96.7,96.95,96.67,96.68,27596.0,73.4767,73.6666,73.4539,73.4615,27596.0
2017-09-27 11:00:00,96.65,96.76,96.61,96.63,13938.0,73.4387,73.5222,73.4083,73.4235,13938.0
2017-09-27 11:05:00,96.64,96.79,96.6,96.64,28348.0,73.4311,73.545,73.4007,73.4311,28348.0
2017-09-27 11:10:00,96.59,96.61,96.45,96.54,27294.0,73.3931,73.4083,73.2867,73.3551,27294.0
2017-09-27 11:15:00,96.53,96.59,96.48,96.48,15036.0,73.3475,73.3931,73.3095,73.3095,15036.0
2017-09-27 11:20:00,96.5,96.56,96.45,96.52,17702.0,73.3247,73.3703,73.2867,73.3399,17702.0
2017-09-27 11:25:00,96.53,96.82,96.49,96.82,65362.0,73.3475,73.5678,73.3171,73.5678,65362.0
2017-09-27 11:30:00,96.81,96.98,96.8,96.94,17471.0,73.5602,73.6894,73.5526,73.659,17471.0
2017-09-27 11:35:00,96.97,97.04,96.89,96.89,13948.0,73.6818,73.735,73.621,73.621,13948.0
2017-09-27 11:40:00,96.89,97.05,96.88,97.05,14180.0,73.621,73.7426,73.6134,73.7426,14180.0
2017-09-27 11:45:00,97.01,97.11,96.96,97.08,16893.0,73.7122,73.7882,73.6742,73.7654,16893.0
2017-09-27 11:50:00,97.1,97.16,97.03,97.15,14417.0,73.7806,73.8262,73.7274,73.8186,14417.0
2017-09-27 11:55:00,97.16,97.18,97.06,97.13,15926.0,73.8262,73.8414,73.7502,73.8034,15926.0
2017-09-27 12:00:00,97.14,97.18,97.07,97.08,15126.0,73.811,73.8414,73.7578,73.7654,15126.0
2017-09-27 12:05:00,97.07,97.09,97.0,97.03,13640.0,73.7578,73.773,73.7046,73.7274,13640.0
2017-09-27 12:10:00,97.04,97.21,97.02,97.14,18648.0,73.735,73.8642,73.7198,73.811,18648.0
2017-09-27 12:15:00,97.13,97.21,97.12,97.19,27787.0,73.8034,73.8642,73.7958,73.849,27787.0
2017-09-27 12:20:00,97.21,97.21,97.08,97.08,9791.0,73.8642,73.8642,73.7654,73.7654,9791.0
2017-09-27 12:25:00,97.09,97.19,97.08,97.19,20163.0,73.773,73.849,73.7654,73.849,20163.0
2017-09-27 12:30:00,97.19,97.27,97.15,97.15,14142.0,73.849,73.9098,73.8186,73.8186,14142.0
2017-09-27 12:35:00,97.17,97.18,97.1,97.18,8941.0,73.8338,73.8414,73.7806,73.8414,8941.0
2017-09-27 12:40:00,97.18,97.25,97.12,97.25,11516.0,73.8414,73.8946,73.7958,73.8946,11516.0
2017-09-27 12:45:00,97.23,97.25,97.17,97.23,14973.0,73.8794,73.8946,73.8338,73.8794,14973.0
2017-09-27 12:50:00,97.22,97.37,97.22,97.25,19346.0,73.8718,73.9857,73.8718,73.8946,19346.0
2017-09-27 12:55:00,97.25,97.26,97.12,97.19,10022.0,73.8946,73.9022,73.7958,73.849,10022.0
2017-09-27 13:00:00,97.19,97.22,97.15,97.21,8192.0,73.849,73.8718,73.8186,73.8642,8192.0
2017-09-27 13:05:00,97.21,97.21,97.11,97.2,9973.0,73.8642,73.8642,73.7882,73.8566,9973.0
2017-09-27 13:10:00,97.2,97.32,97.17,97.29,13686.0,73.8566,73.9478,73.8338,73.925,13686.0
2017-09-27 13:15:00,97.31,97.31,97.21,97.3,12574.0,73.9402,73.9402,73.8642,73.9326,12574.0
2017-09-27 13:20:00,97.32,97.41,97.26,97.41,18805.0,73.9478,74.0161,73.9022,74.0161,18805.0
2017-09-27 13:25:00,97.41,97.46,97.39,97.43,21682.0,74.0161,74.0541,74.0009,74.0313,21682.0
2017-09-27 13:30:00,97.43,97.51,97.18,97.22,18029.0,74.0313,74.0921,73.8414,73.8718,18029.0
2017-09-27 13:35:00,97.22,97.31,97.21,97.29,8603.0,73.8718,73.9402,73.8642,73.925,8603.0
2017-09-27 13:40:00,97.28,97.36,97.26,97.3,11616.0,73.9174,73.9781,73.9022,73.9326,11616.0
2017-09-27 13:45:00,97.3,97.32,97.14,97.17,13414.0,73.9326,73.9478,73.811,73.8338,13414.0
2017-09-27 13:50:00,97.13,97.13,96.99,97.02,16209.0,73.8034,73.8034,73.697,73.7198,16209.0
2017-09-27 13:55:00,97.02,97.22,97.01,97.19,19480.0,73.7198,73.8718,73.7122,73.849,19480.0
2017-09-27 14:00:00,97.21,97.3,97.21,97.22,16717.0,73.8642,73.9326,73.8642,73.8718,16717.0
2017-09-27 14:05:00,97.23,97.28,97.15,97.28,10209.0,73.8794,73.9174,73.8186,73.9174,10209.0
2017-09-27 14:10:00,97.28,97.35,97.25,97.31,17848.0,73.9174,73.9706,73.8946,73.9402,17848.0
2017-09-27 14:15:00,97.32,97.47,97.31,97.33,24275.0,73.9478,74.0617,73.9402,73.9554,24275.0
2017-09-27 14:20:00,97.37,97.43,97.33,97.35,15230.0,73.9857,74.0313,73.9554,73.9706,15230.0
2017-09-27 14:25:00,97.36,97.44,97.34,97.4,14846.0,73.9781,74.0389,73.963,74.0085,14846.0
2017-09-27 14:30:00,97.42,97.42,97.36,97.36,10136.0,74.0237,74.0237,73.9781,73.9781,10136.0
2017-09-27 14:35:00,97.36,97.36,97.24,97.34,10725.0,73.9781,73.9781,73.887,73.963,10725.0
2017-09-27 14:40:00,97.36,97.37,97.31,97.34,8228.0,73.9781,73.9857,73.9402,73.963,8228.0
2017-09-27 14:45:00,97.32,97.32,97.27,97.29,9435.0,73.9478,73.9478,73.9098,73.925,9435.0
2017-09-27 14:50:00,97.28,97.32,97.23,97.32,16804.0,73.9174,73.9478,73.8794,73.9478,16804.0
2017-09-27 14:55:00,97.31,97.31,97.22,97.25,15312.0,73.9402,73.9402,73.8718,73.8946,15312.0
2017-09-27 15:00:00,97.28,97.34,97.27,97.34,19425.0,73.9174,73.963,73.9098,73.963,19425.0
2017-09-27 15:05:00,97.34,97.44,97.32,97.32,26919.0,73.963,74.0389,73.9478,73.9478,26919.0
2017-09-27 15:10:00,97.33,97.34,97.26,97.3,12760.0,73.9554,73.963,73.9022,73.9326,12760.0
2017-09-27 15:15:00,97.3,97.39,97.25,97.39,9576.0,73.9326,74.0009,73.8946,74.0009,9576.0
2017-09-27 15:20:00,97.39,97.44,97.35,97.41,22074.0,74.0009,74.0389,73.9706,74.0161,22074.0
2017-09-27 15:25:00,97.42,97.46,97.39,97.44,17145.0,74.0237,74.0541,74.0009,74.0389,17145.0
2017-09-27 15:30:00,97.44,97.44,97.31,97.41,24817.0,74.0389,74.0389,73.9402,74.0161,24817.0
2017-09-27 15:35:00,97.41,97.42,97.39,97.41,21641.0,74.0161,74.0237,74.0009,74.0161,21641.0
2017-09-27 15:40:00,97.41,97.42,97.33,97.4,33260.0,74.0161,74.0237,73.9554,74.0085,33260.0
2017-09-27 15:45:00,97.4,97.4,97.3,97.34,45032.0,74.0085,74.0085,73.9326,73.963,45032.0
2017-09-27 15:50:00,97.34,97.34,97.19,97.24,61762.0,73.963,73.963,73.849,73.887,61762.0
2017-09-27 15:55:00,97.24,97.32,97.12,97.31,193039.0,73.887,73.9478,73.7958,73.9402,193039.0
2017-09-28 09:30:00,97.45,97.91,97.11,97.65,63379.0,74.0465,74.3961,73.7882,74.1985,63379.0
2017-09-28 09:35:00,97.66,98.33,97.66,98.24,93906.0,74.2061,74.7152,74.2061,74.6468,93906.0
2017-09-28 09:40:00,98.24,98.37,97.97,98.2,33355.0,74.6468,74.7456,74.4417,74.6164,33355.0
2017-09-28 09:45:00,98.23,98.23,97.97,98.03,31979.0,74.6392,74.6392,74.4417,74.4872,31979.0
2017-09-28 09:50:00,98.06,98.09,97.83,97.95,28794.0,74.51,74.5328,74.3353,74.4265,28794.0
2017-09-28 09:55:00,97.96,97.97,97.71,97.79,24043.0,74.4341,74.4417,74.2441,74.3049,24043.0
2017-09-28 10:00:00,97.79,97.83,97.49,97.68,37873.0,74.3049,74.3353,74.0769,74.2213,37873.0
2017-09-28 10:05:00,97.7,97.7,97.39,97.46,39130.0,74.2365,74.2365,74.0009,74.0541,39130.0
2017-09-28 10:10:00,97.46,97.56,97.35,97.35,35692.0,74.0541,74.1301,73.9706,73.9706,35692.0
2017-09-28 10:15:00,97.33,97.44,97.21,97.21,25601.0,73.9554,74.0389,73.8642,73.8642,25601.0
2017-09-28 10:20:00,97.18,97.65,97.15,97.6,43004.0,73.8414,74.1985,73.8186,74.1605,43004.0
2017-09-28 10:25:00,97.61,97.76,97.34,97.37,41964.0,74.1681,74.2821,73.963,73.9857,41964.0
2017-09-28 10:30:00,97.36,97.72,97.36,97.5,57005.0,73.9781,74.2517,73.9781,74.0845,57005.0
2017-09-28 10:35:00,97.48,97.53,97.33,97.41,26036.0,74.0693,74.1073,73.9554,74.0161,26036.0
2017-09-28 10:40:00,97.38,97.52,97.35,97.4,30069.0,73.9933,74.0997,73.9706,74.0085,30069.0
2017-09-28 10:45:00,97.38,97.41,97.28,97.31,19047.0,73.9933,74.0161,73.9174,73.9402,19047.0
2017-09-28 10:50:00,97.33,97.38,97.22,97.29,19037.0,73.9554,73.9933,73.8718,73.925,19037.0
2017-09-28 10:55:00,97.28,97.39,97.23,97.35,18699.0,73.9174,74.0009,73.8794,73.9706,18699.0
2017-09-28 11:00:00,97.35,97.39,97.22,97.26,17174.0,73.9706,74.0009,73.8718,73.9022,17174.0
2017-09-28 11:05:00,97.23,97.44,97.09,97.38,32740.0,73.8794,74.0389,73.773,73.9933,32740.0
2017-09-28 11:10:00,97.41,97.43,97.29,97.41,31563.0,74.0161,74.0313,73.925,74.0161,31563.0
2017-09-28 11:15:00,97.41,97.41,97.09,97.11,13396.0,74.0161,74.0161,73.773,73.7882,13396.0
2017-09-28 11:20:00,97.08,97.14,96.92,96.97,15148.0,73.7654,73.811,73.6438,73.6818,15148.0
2017-09-28 11:25:00,96.95,97.1,96.94,97.01,23489.0,73.6666,73.7806,73.659,73.7122,23489.0
2017-09-28 11:30:00,97.0,97.33,96.99,97.32,23633.0,73.7046,73.9554,73.697,73.9478,23633.0
2017-09-28 11:35:00,97.32,97.52,97.32,97.42,60129.0,73.9478,74.0997,73.9478,74.0237,60129.0
2017-09-28 11:40:00,97.42,97.58,97.41,97.54,32329.0,74.0237,74.1453,74.0161,74.1149,32329.0
2017-09-28 11:45:00,97.54,97.57,97.44,97.52,83044.0,74.1149,74.1377,74.0389,74.0997,83044.0
2017-09-28 11:50:00,97.51,97.6,97.3,97.31,135919.0,74.0921,74.1605,73.9326,73.9402,135919.0
2017-09-28 11:55:00,97.31,97.36,97.08,97.16,20418.0,73.9402,73.9781,73.7654,73.8262,20418.0
2017-09-28 12:00:00,97.19,97.19,97.02,97.06,28119.0,73.849,73.849,73.7198,73.7502,28119.0
2017-09-28 12:05:00,97.07,97.23,97.02,97.08,15009.0,73.7578,73.8794,73.7198,73.7654,15009.0
2017-09-28 12:10:00,97.09,97.16,96.9,96.94,17557.0,73.773,73.8262,73.6286,73.659,17557.0
2017-09-28 12:15:00,96.92,97.07,96.92,97.01,10587.0,73.6438,73.7578,73.6438,73.7122,10587.0
2017-09-28 12:20:00,96.98,97.04,96.92,96.92,6936.0,73.6894,73.735,73.6438,73.6438,6936.0
2017-09-28 12:25:00,96.91,96.98,96.88,96.95,12211.0,73.6362,73.6894,73.6134,73.6666,12211.0
2017-09-28 12:30:00,96.93,96.98,96.87,96.91,10571.0,73.6514,73.6894,73.6058,73.6362,10571.0
2017-09-28 12:35:00,96.87,97.02,96.86,97.01,8862.0,73.6058,73.7198,73.5982,73.7122,8862.0
2017-09-28 12:40:00,97.0,97.15,96.99,97.13,13394.0,73.7046,73.8186,73.697,73.8034,13394.0
2017-09-28 12:45:00,97.13,97.13,97.01,97.02,11353.0,73.8034,73.8034,73.7122,73.7198,11353.0
2017-09-28 12:50:00,97.02,97.22,97.01,97.21,23887.0,73.7198,73.8718,73.7122,73.8642,23887.0
2017-09-28 12:55:00,97.2,97.3,97.17,97.22,13773.0,73.8566,73.9326,73.8338,73.8718,13773.0
2017-09-28 13:00:00,97.24,97.26,97.18,97.24,10251.0,73.887,73.9022,73.8414,73.887,10251.0
2017-09-28 13:05:00,97.25,97.36,97.24,97.28,22678.0,73.8946,73.9781,73.887,73.9174,22678.0
2017-09-28 13:10:00,97.25,97.38,97.25,97.38,9224.0,73.8946,73.9933,73.8946,73.9933,9224.0
2017-09-28 13:15:00,97.39,97.52,97.38,97.52,16648.0,74.0009,74.0997,73.9933,74.0997,16648.0
2017-09-28 13:20:00,97.51,97.51,97.4,97.4,20015.0,74.0921,74.0921,74.0085,74.0085,20015.0
2017-09-28 13:25:00,97.41,97.44,97.25,97.33,38632.0,74.0161,74.0389,73.8946,73.9554,38632.0
2017-09-28 13:30:00,97.36,97.39,97.2,97.25,30022.0,73.9781,74.0009,73.8566,73.8946,30022.0
2017-09-28 13:35:00,97.26,97.29,97.16,97.2,32573.0,73.9022,73.925,73.8262,73.8566,32573.0
2017-09-28 13:40:00,97.2,97.22,96.93,96.96,25252.0,73.8566,73.8718,73.6514,73.6742,25252.0
2017-09-28 13:45:00,96.98,97.02,96.97,96.99,29878.0,73.6894,73.7198,73.6818,73.697,29878.0
2017-09-28 13:50:00,97.0,97.14,96.98,97.14,27488.0,73.7046,73.811,73.6894,73.811,27488.0
2017-09-28 13:55:00,97.14,97.18,97.09,97.11,11050.0,73.811,73.8414,73.773,73.7882,11050.0
2017-09-28 14:00:00,97.08,97.08,96.93,96.95,13842.0,73.7654,73.7654,73.6514,73.6666,13842.0
2017-09-28 14:05:00,96.94,97.0,96.93,96.98,7459.0,73.659,73.7046,73.6514,73.6894,7459.0
2017-09-28 14:10:00,96.98,97.01,96.89,96.91,13725.0,73.6894,73.7122,73.621,73.6362,13725.0
2017-09-28 14:15:00,96.91,96.98,96.89,96.97,7714.0,73.6362,73.6894,73.621,73.6818,7714.0
2017-09-28 14:20:00,96.98,96.98,96.82,96.92,24892.0,73.6894,73.6894,73.5678,73.6438,24892.0
2017-09-28 14:25:00,96.91,96.98,96.89,96.89,11940.0,73.6362,73.6894,73.621,73.621,11940.0
2017-09-28 14:30:00,96.89,96.96,96.87,96.91,15081.0,73.621,73.6742,73.6058,73.6362,15081.0
2017-09-28 14:35:00,96.9,96.96,96.88,96.96,9392.0,73.6286,73.6742,73.6134,73.6742,9392.0
2017-09-28 14:40:00,96.97,96.99,96.88,96.9,13694.0,73.6818,73.697,73.6134,73.6286,13694.0
2017-09-28 14:45:00,96.88,96.88,96.84,96.84,11894.0,73.6134,73.6134,73.583,73.583,11894.0
2017-09-28 14:50:00,96.85,96.94,96.84,96.92,11100.0,73.5906,73.659,73.583,73.6438,11100.0
2017-09-28 14:55:00,96.92,96.92,96.84,96.88,14013.0,73.6438,73.6438,73.583,73.6134,14013.0
2017-09-28 15:00:00,96.88,96.89,96.81,96.84,108139.0,73.6134,73.621,73.5602,73.583,108139.0
2017-09-28 15:05:00,96.86,96.91,96.84,96.9,16638.0,73.5982,73.6362,73.583,73.6286,16638.0
2017-09-28 15:10:00,96.9,96.93,96.84,96.93,18317.0,73.6286,73.6514,73.583,73.6514,18317.0
2017-09-28 15:15:00,96.93,96.98,96.9,96.91,10731.0,73.6514,73.6894,73.6286,73.6362,10731.0
2017-09-28 15:20:00,96.9,96.96,96.87,96.87,14860.0,73.6286,73.6742,73.6058,73.6058,14860.0
2017-09-28 15:25:00,96.87,96.95,96.87,96.93,11806.0,73.6058,73.6666,73.6058,73.6514,11806.0
2017-09-28 15:30:00,96.93,97.02,96.92,97.0,23745.0,73.6514,73.7198,73.6438,73.7046,23745.0
2017-09-28 15:35:00,97.0,97.0,96.91,96.96,25608.0,73.7046,73.7046,73.6362,73.6742,25608.0
2017-09-28 15:40:00,96.97,97.03,96.94,97.03,27810.0,73.6818,73.7274,73.659,73.7274,27810.0
2017-09-28 15:45:00,97.03,97.04,96.94,97.0,47370.0,73.7274,73.735,73.659,73.7046,47370.0
2017-09-28 15:50:00,97.0,97.0,96.88,96.88,56783.0,73.7046,73.7046,73.6134,73.6134,56783.0
2017-09-28 15:55:00,96.88,96.92,96.81,96.82,111371.0,73.6134,73.6438,73.5602,73.5678,111371.0
2017-09-29 09:30:00,96.73,97.01,96.35,96.41,55269.0,73.4994,73.7122,73.2107,73.2563,55269.0
2017-09-29 09:35:00,96.4,96.56,96.2,96.2,25848.0,73.2487,73.3703,73.0967,73.0967,25848.0
2017-09-29 09:40:00,96.25,96.6,96.25,96.44,17102.0,73.1347,73.4007,73.1347,73.2791,17102.0
2017-09-29 09:45:00,96.46,96.48,96.05,96.24,31626.0,73.2943,73.3095,72.9828,73.1271,31626.0
2017-09-29 09:50:00,96.18,96.21,96.06,96.14,7260.0,73.0815,73.1043,72.9904,73.0511,7260.0
2017-09-29 09:55:00,96.19,96.46,96.15,96.46,11534.0,73.0891,73.2943,73.0587,73.2943,11534.0
2017-09-29 10:00:00,96.45,96.5,96.4,96.46,13244.0,73.2867,73.3247,73.2487,73.2943,13244.0
2017-09-29 10:05:00,96.42,96.42,96.24,96.24,11345.0,73.2639,73.2639,73.1271,73.1271,11345.0
2017-09-29 10:10:00,96.24,96.33,96.15,96.27,15884.0,73.1271,73.1955,73.0587,73.1499,15884.0
2017-09-29 10:15:00,96.28,96.37,96.28,96.34,10700.0,73.1575,73.2259,73.1575,73.2031,10700.0
2017-09-29 10:20:00,96.34,96.43,96.26,96.39,31069.0,73.2031,73.2715,73.1423,73.2411,31069.0
2017-09-29 10:25:00,96.41,96.58,96.39,96.45,27150.0,73.2563,73.3855,73.2411,73.2867,27150.0
2017-09-29 10:30:00,96.44,96.74,96.43,96.68,20371.0,73.2791,73.507,73.2715,73.4615,20371.0
2017-09-29 10:35:00,96.67,96.78,96.66,96.7,21289.0,73.4539,73.5374,73.4463,73.4767,21289.0
2017-09-29 10:40:00,96.69,96.89,96.69,96.8,16414.0,73.4691,73.621,73.4691,73.5526,16414.0
2017-09-29 10:45:00,96.8,96.94,96.78,96.91,14370.0,73.5526,73.659,73.5374,73.6362,14370.0
2017-09-29 10:50:00,96.92,97.11,96.9,97.11,14598.0,73.6438,73.7882,73.6286,73.7882,14598.0
2017-09-29 10:55:00,97.11,97.12,97.0,97.1,12253.0,73.7882,73.7958,73.7046,73.7806,12253.0
2017-09-29 11:00:00,97.11,97.23,97.08,97.09,15608.0,73.7882,73.8794,73.7654,73.773,15608.0
2017-09-29 11:05:00,97.09,97.13,96.97,97.06,16147.0,73.773,73.8034,73.6818,73.7502,16147.0
2017-09-29 11:10:00,97.06,97.11,96.99,97.05,8100.0,73.7502,73.7882,73.697,73.7426,8100.0
2017-09-29 11:15:00,97.03,97.08,96.94,96.94,24134.0,73.7274,73.7654,73.659,73.659,24134.0
2017-09-29 11:20:00,96.93,96.97,96.83,96.91,11018.0,73.6514,73.6818,73.5754,73.6362,11018.0
2017-09-29 11:25:00,96.92,96.93,96.79,96.79,14801.0,73.6438,73.6514,73.545,73.545,14801.0
2017-09-29 11:30:00,96.79,96.86,96.74,96.77,39147.0,73.545,73.5982,73.507,73.5298,39147.0
2017-09-29 11:35:00,96.78,96.9,96.78,96.88,8351.0,73.5374,73.6286,73.5374,73.6134,8351.0
2017-09-29 11:40:00,96.86,96.94,96.86,96.9,14496.0,73.5982,73.659,73.5982,73.6286,14496.0
2017-09-29 11:45:00,96.9,96.92,96.78,96.9,9143.0,73.6286,73.6438,73.5374,73.6286,9143.0
2017-09-29 11:50:00,96.87,96.93,96.86,96.9,8205.0,73.6058,73.6514,73.5982,73.6286,8205.0
2017-09-29 11:55:00,96.92,97.08,96.91,97.01,13459.0,73.6438,73.7654,73.6362,73.7122,13459.0
2017-09-29 12:00:00,96.99,97.18,96.99,97.16,31404.0,73.697,73.8414,73.697,73.8262,31404.0
2017-09-29 12:05:00,97.14,97.28,97.14,97.26,6407.0,73.811,73.9174,73.811,73.9022,6407.0
2017-09-29 12:10:00,97.28,97.3,97.16,97.18,6840.0,73.9174,73.9326,73.8262,73.8414,6840.0
2017-09-29 12:15:00,97.18,97.23,97.12,97.22,8986.0,73.8414,73.8794,73.7958,73.8718,8986.0
2017-09-29 12:20:00,97.21,97.24,97.18,97.21,5120.0,73.8642,73.887,73.8414,73.8642,5120.0
2017-09-29 12:25:00,97.21,97.28,97.16,97.28,35025.0,73.8642,73.9174,73.8262,73.9174,35025.0
2017-09-29 12:30:00,97.27,97.37,97.24,97.36,14581.0,73.9098,73.9857,73.887,73.9781,14581.0
2017-09-29 12:35:00,97.38,97.45,97.33,97.36,13267.0,73.9933,74.0465,73.9554,73.9781,13267.0
2017-09-29 12:40:00,97.36,97.36,97.21,97.21,7501.0,73.9781,73.9781,73.8642,73.8642,7501.0
2017-09-29 12:45:00,97.21,97.27,97.2,97.26,5735.0,73.8642,73.9098,73.8566,73.9022,5735.0
2017-09-29 12:50:00,97.26,97.26,97.14,97.14,4399.0,73.9022,73.9022,73.811,73.811,4399.0
2017-09-29 12:55:00,97.18,97.25,97.16,97.23,6478.0,73.8414,73.8946,73.8262,73.8794,6478.0
2017-09-29 13:00:00,97.22,97.23,97.13,97.13,2200.0,73.8718,73.8794,73.8034,73.8034,2200.0
2017-09-29 13:05:00,97.15,97.17,97.11,97.14,5922.0,73.8186,73.8338,73.7882,73.811,5922.0
2017-09-29 13:10:00,97.17,97.19,97.02,97.04,5982.0,73.8338,73.849,73.7198,73.735,5982.0
2017-09-29 13:15:00,97.03,97.1,97.02,97.1,5542.0,73.7274,73.7806,73.7198,73.7806,5542.0
2017-09-29 13:20:00,97.08,97.13,97.05,97.05,6944.0,73.7654,73.8034,73.7426,73.7426,6944.0
2017-09-29 13:25:00,97.04,97.1,97.04,97.08,8863.0,73.735,73.7806,73.735,73.7654,8863.0
2017-09-29 13:30:00,97.06,97.06,97.01,97.03,6441.0,73.7502,73.7502,73.7122,73.7274,6441.0
2017-09-29 13:35:00,97.03,97.08,97.0,97.03,5677.0,73.7274,73.7654,73.7046,73.7274,5677.0
2017-09-29 13:40:00,97.03,97.04,96.98,97.01,3893.0,73.7274,73.735,73.6894,73.7122,3893.0
2017-09-29 13:45:00,97.03,97.07,97.01,97.02,6602.0,73.7274,73.7578,73.7122,73.7198,6602.0
2017-09-29 13:50:00,97.01,97.02,96.98,97.02,10079.0,73.7122,73.7198,73.6894,73.7198,10079.0
2017-09-29 13:55:00,97.0,97.06,96.98,97.04,8755.0,73.7046,73.7502,73.6894,73.735,8755.0
2017-09-29 14:00:00,97.06,97.15,97.03,97.13,7568.0,73.7502,73.8186,73.7274,73.8034,7568.0
2017-09-29 14:05:00,97.13,97.19,97.12,97.14,8588.0,73.8034,73.849,73.7958,73.811,8588.0
2017-09-29 14:10:00,97.12,97.13,97.02,97.03,11057.0,73.7958,73.8034,73.7198,73.7274,11057.0
2017-09-29 14:15:00,97.02,97.1,97.02,97.07,8339.0,73.7198,73.7806,73.7198,73.7578,8339.0
2017-09-29 14:20:00,97.08,97.17,97.08,97.14,7565.0,73.7654,73.8338,73.7654,73.811,7565.0
2017-09-29 14:25:00,97.13,97.15,97.06,97.13,7539.0,73.8034,73.8186,73.7502,73.8034,7539.0
2017-09-29 14:30:00,97.15,97.15,97.05,97.09,6774.0,73.8186,73.8186,73.7426,73.773,6774.0
2017-09-29 14:35:00,97.09,97.09,97.03,97.06,6928.0,73.773,73.773,73.7274,73.7502,6928.0
2017-09-29 14:40:00,97.05,97.05,96.98,97.03,12628.0,73.7426,73.7426,73.6894,73.7274,12628.0
2017-09-29 14:45:00,97.03,97.07,96.99,97.0,9536.0,73.7274,73.7578,73.697,73.7046,9536.0
2017-09-29 14:50:00,97.0,97.02,96.96,97.0,14043.0,73.7046,73.7198,73.6742,73.7046,14043.0
2017-09-29 14:55:00,96.99,97.0,96.96,96.96,14024.0,73.697,73.7046,73.6742,73.6742,14024.0
2017-09-29 15:00:00,96.97,96.97,96.84,96.86,8944.0,73.6818,73.6818,73.583,73.5982,8944.0
2017-09-29 15:05:00,96.88,96.88,96.82,96.83,11340.0,73.6134,73.6134,73.5678,73.5754,11340.0
2017-09-29 15:10:00,96.83,96.85,96.8,96.81,16445.0,73.5754,73.5906,73.5526,73.5602,16445.0
2017-09-29 15:15:00,96.81,96.85,96.8,96.81,19952.0,73.5602,73.5906,73.5526,73.5602,19952.0
2017-09-29 15:20:00,96.81,96.86,96.79,96.81,16577.0,73.5602,73.5982,73.545,73.5602,16577.0
2017-09-29 15:25:00,96.81,96.82,96.75,96.76,16786.0,73.5602,73.5678,73.5146,73.5222,16786.0
2017-09-29 15:30:00,96.77,96.77,96.68,96.74,25602.0,73.5298,73.5298,73.4615,73.507,25602.0
2017-09-29 15:35:00,96.74,96.87,96.73,96.87,23306.0,73.507,73.6058,73.4994,73.6058,23306.0
2017-09-29 15:40:00,96.86,96.87,96.79,96.8,27891.0,73.5982,73.6058,73.545,73.5526,27891.0
2017-09-29 15:45:00,96.78,96.79,96.63,96.7,73132.0,73.5374,73.545,73.4235,73.4767,73132.0
2017-09-29 15:50:00,96.7,96.72,96.6,96.6,74997.0,73.4767,73.4919,73.4007,73.4007,74997.0
2017-09-29 15:55:00,96.6,96.77,96.59,96.73,130360.0,73.4007,73.5298,73.3931,73.4994,130360.0
2017-10-02 09:30:00,95.52,95.97,94.87,95.42,78860.0,72.58,72.922,72.0861,72.5041,78860.0
2017-10-02 09:35:00,95.42,95.81,95.33,95.68,25265.0,72.5041,72.8004,72.4357,72.7016,25265.0
2017-10-02 09:40:00,95.68,95.86,95.45,95.6,17807.0,72.7016,72.8384,72.5269,72.6408,17807.0
2017-10-02 09:45:00,95.55,95.94,95.47,95.63,17748.0,72.6028,72.8992,72.542,72.6636,17748.0
2017-10-02 09:50:00,95.69,95.97,95.68,95.87,18840.0,72.7092,72.922,72.7016,72.846,18840.0
2017-10-02 09:55:00,95.89,95.92,95.69,95.81,13728.0,72.8612,72.884,72.7092,72.8004,13728.0
2017-10-02 10:00:00,95.83,96.09,95.69,96.07,21817.0,72.8156,73.0131,72.7092,72.998,21817.0
2017-10-02 10:05:00,96.09,96.28,96.08,96.23,32438.0,73.0131,73.1575,73.0056,73.1195,32438.0
2017-10-02 10:10:00,96.23,96.4,96.23,96.34,26765.0,73.1195,73.2487,73.1195,73.2031,26765.0
2017-10-02 10:15:00,96.34,96.65,96.34,96.64,28101.0,73.2031,73.4387,73.2031,73.4311,28101.0
2017-10-02 10:20:00,96.64,96.94,96.6,96.65,21057.0,73.4311,73.659,73.4007,73.4387,21057.0
2017-10-02 10:25:00,96.65,96.79,96.63,96.67,13923.0,73.4387,73.545,73.4235,73.4539,13923.0
2017-10-02 10:30:00,96.64,96.73,96.58,96.69,8832.0,73.4311,73.4994,73.3855,73.4691,8832.0
2017-10-02 10:35:00,96.69,96.76,96.54,96.56,7918.0,73.4691,73.5222,73.3551,73.3703,7918.0
2017-10-02 10:40:00,96.56,96.62,96.48,96.51,10687.0,73.3703,73.4159,73.3095,73.3323,10687.0
2017-10-02 10:45:00,96.56,96.68,96.51,96.62,11698.0,73.3703,73.4615,73.3323,73.4159,11698.0
2017-10-02 10:50:00,96.63,96.8,96.6,96.77,40406.0,73.4235,73.5526,73.4007,73.5298,40406.0
2017-10-02 10:55:00,96.79,96.79,96.55,96.58,13214.0,73.545,73.545,73.3627,73.3855,13214.0
2017-10-02 11:00:00,96.57,96.57,96.29,96.38,17239.0,73.3779,73.3779,73.1651,73.2335,17239.0
2017-10-02 11:05:00,96.36,96.45,96.32,96.39,69725.0,73.2183,73.2867,73.1879,73.2411,69725.0
2017-10-02 11:10:00,96.43,96.5,96.36,96.36,14850.0,73.2715,73.3247,73.2183,73.2183,14850.0
2017-10-02 11:15:00,96.34,96.34,96.17,96.24,28986.0,73.2031,73.2031,73.0739,73.1271,28986.0
2017-10-02 11:20:00,96.22,96.24,95.98,96.1,17342.0,73.1119,73.1271,72.9296,73.0207,17342.0
2017-10-02 11:25:00,96.11,96.13,95.98,96.1,16057.0,73.0283,73.0435,72.9296,73.0207,16057.0
2017-10-02 11:30:00,96.08,96.08,95.92,95.96,17960.0,73.0056,73.0056,72.884,72.9144,17960.0
2017-10-02 11:35:00,95.97,96.22,95.96,96.17,12044.0,72.922,73.1119,72.9144,73.0739,12044.0
2017-10-02 11:40:00,96.19,96.19,96.02,96.12,21059.0,73.0891,73.0891,72.96,73.0359,21059.0
2017-10-02 11:45:00,96.19,96.38,96.17,96.27,17993.0,73.0891,73.2335,73.0739,73.1499,17993.0
2017-10-02 11:50:00,96.29,96.44,96.28,96.42,8026.0,73.1651,73.2791,73.1575,73.2639,8026.0
2017-10-02 11:55:00,96.41,96.43,96.18,96.21,15213.0,73.2563,73.2715,73.0815,73.1043,15213.0
2017-10-02 12:00:00,96.17,96.28,96.15,96.25,10164.0,73.0739,73.1575,73.0587,73.1347,10164.0
2017-10-02 12:05:00,96.23,96.39,96.22,96.31,17357.0,73.1195,73.2411,73.1119,73.1803,17357.0
2017-10-02 12:10:00,96.35,96.64,96.3,96.59,12139.0,73.2107,73.4311,73.1727,73.3931,12139.0
2017-10-02 12:15:00,96.59,96.73,96.56,96.71,7899.0,73.3931,73.4994,73.3703,73.4843,7899.0
2017-10-02 12:20:00,96.73,96.8,96.69,96.77,10475.0,73.4994,73.5526,73.4691,73.5298,10475.0
2017-10-02 12:25:00,96.75,96.81,96.64,96.73,7229.0,73.5146,73.5602,73.4311,73.4994,7229.0
2017-10-02 12:30:00,96.74,96.83,96.73,96.73,8012.0,73.507,73.5754,73.4994,73.4994,8012.0
2017-10-02 12:35:00,96.73,96.84,96.71,96.8,8466.0,73.4994,73.583,73.4843,73.5526,8466.0
2017-10-02 12:40:00,96.81,96.86,96.75,96.82,5981.0,73.5602,73.5982,73.5146,73.5678,5981.0
2017-10-02 12:45:00,96.84,96.86,96.8,96.84,7283.0,73.583,73.5982,73.5526,73.583,7283.0
2017-10-02 12:50:00,96.84,96.88,96.82,96.85,4475.0,73.583,73.6134,73.5678,73.5906,4475.0
2017-10-02 12:55:00,96.88,96.91,96.86,96.87,6414.0,73.6134,73.6362,73.5982,73.6058,6414.0
2017-10-02 13:00:00,96.87,96.87,96.7,96.8,8801.0,73.6058,73.6058,73.4767,73.5526,8801.0
2017-10-02 13:05:00,96.78,96.78,96.62,96.64,4537.0,73.5374,73.5374,73.4159,73.4311,4537.0
2017-10-02 13:10:00,96.62,96.62,96.54,96.59,6430.0,73.4159,73.4159,73.3551,73.3931,6430.0
2017-10-02 13:15:00,96.64,96.67,96.54,96.57,5692.0,73.4311,73.4539,73.3551,73.3779,5692.0
2017-10-02 13:20:00,96.63,96.69,96.6,96.68,3620.0,73.4235,73.4691,73.4007,73.4615,3620.0
2017-10-02 13:25:00,96.65,96.83,96.58,96.77,14422.0,73.4387,73.5754,73.3855,73.5298,14422.0
2017-10-02 13:30:00,96.78,96.86,96.7,96.84,11627.0,73.5374,73.5982,73.4767,73.583,11627.0
2017-10-02 13:35:00,96.83,96.86,96.78,96.82,7203.0,73.5754,73.5982,73.5374,73.5678,7203.0
2017-10-02 13:40:00,96.82,96.98,96.82,96.98,16541.0,73.5678,73.6894,73.5678,73.6894,16541.0
2017-10-02 13:45:00,96.98,97.06,96.97,96.98,11861.0,73.6894,73.7502,73.6818,73.6894,11861.0
2017-10-02 13:50:00,96.96,97.07,96.91,97.06,16515.0,73.6742,73.7578,73.6362,73.7502,16515.0
2017-10-02 13:55:00,97.08,97.11,96.97,96.99,10864.0,73.7654,73.7882,73.6818,73.697,10864.0
2017-10-02 14:00:00,96.99,97.01,96.93,96.93,14300.0,73.697,73.7122,73.6514,73.6514,14300.0
2017-10-02 14:05:00,96.93,96.99,96.93,96.95,10379.0,73.6514,73.697,73.6514,73.6666,10379.0
2017-10-02 14:10:00,96.97,97.0,96.9,96.92,8220.0,73.6818,73.7046,73.6286,73.6438,8220.0
2017-10-02 14:15:00,96.91,96.98,96.9,96.91,8195.0,73.6362,73.6894,73.6286,73.6362,8195.0
2017-10-02 14:20:00,96.91,96.96,96.89,96.91,7131.0,73.6362,73.6742,73.621,73.6362,7131.0
2017-10-02 14:25:00,96.92,96.97,96.92,96.95,10420.0,73.6438,73.6818,73.6438,73.6666,10420.0
2017-10-02 14:30:00,96.96,96.96,96.81,96.83,8795.0,73.6742,73.6742,73.5602,73.5754,8795.0
2017-10-02 14:35:00,96.83,96.91,96.81,96.84,11081.0,73.5754,73.6362,73.5602,73.583,11081.0
2017-10-02 14:40:00,96.86,96.9,96.85,96.89,14705.0,73.5982,73.6286,73.5906,73.621,14705.0
2017-10-02 14:45:00,96.89,96.95,96.84,96.84,20741.0,73.621,73.6666,73.583,73.583,20741.0
2017-10-02 14:50:00,96.86,96.89,96.81,96.88,14882.0,73.5982,73.621,73.5602,73.6134,14882.0
2017-10-02 14:55:00,96.88,96.94,96.87,96.92,15934.0,73.6134,73.659,73.6058,73.6438,15934.0
2017-10-02 15:00:00,96.94,96.95,96.89,96.95,15579.0,73.659,73.6666,73.621,73.6666,15579.0
2017-10-02 15:05:00,96.94,96.99,96.94,96.99,18944.0,73.659,73.697,73.659,73.697,18944.0
2017-10-02 15:10:00,97.0,97.01,96.98,97.0,50208.0,73.7046,73.7122,73.6894,73.7046,50208.0
2017-10-02 15:15:00,97.0,97.01,96.96,97.0,34871.0,73.7046,73.7122,73.6742,73.7046,34871.0
2017-10-02 15:20:00,97.0,97.11,97.0,97.01,19113.0,73.7046,73.7882,73.7046,73.7122,19113.0
2017-10-02 15:25:00,97.01,97.03,96.98,97.02,21607.0,73.7122,73.7274,73.6894,73.7198,21607.0
2017-10-02 15:30:00,97.02,97.09,96.95,97.07,30068.0,73.7198,73.773,73.6666,73.7578,30068.0
2017-10-02 15:35:00,97.08,97.14,97.03,97.1,30793.0,73.7654,73.811,73.7274,73.7806,30793.0
2017-10-02 15:40:00,97.11,97.13,97.05,97.07,62221.0,73.7882,73.8034,73.7426,73.7578,62221.0
2017-10-02 15:45:00,97.06,97.1,97.02,97.05,32560.0,73.7502,73.7806,73.7198,73.7426,32560.0
2017-10-02 15:50:00,97.05,97.1,97.05,97.09,53439.0,73.7426,73.7806,73.7426,73.773,53439.0
2017-10-02 15:55:00,97.1,97.18,97.08,97.16,107813.0,73.7806,73.8414,73.7654,73.8262,107813.0
2017-10-03 09:30:00,96.98,96.98,96.66,96.78,25756.0,73.6894,73.6894,73.4463,73.5374,25756.0
2017-10-03 09:35:00,96.71,96.9,96.59,96.68,13521.0,73.4843,73.6286,73.3931,73.4615,13521.0
2017-10-03 09:40:00,96.68,97.05,96.61,96.92,31393.0,73.4615,73.7426,73.4083,73.6438,31393.0
2017-10-03 09:45:00,96.92,97.25,96.92,97.25,17638.0,73.6438,73.8946,73.6438,73.8946,17638.0
2017-10-03 09:50:00,97.24,97.71,97.24,97.65,25288.0,73.887,74.2441,73.887,74.1985,25288.0
2017-10-03 09:55:00,97.67,97.67,97.48,97.54,20176.0,74.2137,74.2137,74.0693,74.1149,20176.0
2017-10-03 10:00:00,97.52,97.68,97.45,97.45,12057.0,74.0997,74.2213,74.0465,74.0465,12057.0
2017-10-03 10:05:00,97.46,97.54,97.37,97.48,11198.0,74.0541,74.1149,73.9857,74.0693,11198.0
2017-10-03 10:10:00,97.45,97.53,97.28,97.28,11742.0,74.0465,74.1073,73.9174,73.9174,11742.0
2017-10-03 10:15:00,97.28,97.49,97.15,97.37,10813.0,73.9174,74.0769,73.8186,73.9857,10813.0
2017-10-03 10:20:00,97.36,97.37,97.17,97.23,11769.0,73.9781,73.9857,73.8338,73.8794,11769.0
2017-10-03 10:25:00,97.21,97.21,97.05,97.11,11272.0,73.8642,73.8642,73.7426,73.7882,11272.0
2017-10-03 10:30:00,97.11,97.35,97.09,97.09,12714.0,73.7882,73.9706,73.773,73.773,12714.0
2017-10-03 10:35:00,97.07,97.16,96.98,97.08,15296.0,73.7578,73.8262,73.6894,73.7654,15296.0
2017-10-03 10:40:00,97.05,97.15,96.98,97.15,43693.0,73.7426,73.8186,73.6894,73.8186,43693.0
2017-10-03 10:45:00,97.13,97.25,97.08,97.25,4930.0,73.8034,73.8946,73.7654,73.8946,4930.0
2017-10-03 10:50:00,97.22,97.25,97.04,97.1,12298.0,73.8718,73.8946,73.735,73.7806,12298.0
2017-10-03 10:55:00,97.12,97.17,96.99,97.13,22306.0,73.7958,73.8338,73.697,73.8034,22306.0
2017-10-03 11:00:00,97.11,97.15,97.03,97.11,9279.0,73.7882,73.8186,73.7274,73.7882,9279.0
2017-10-03 11:05:00,97.11,97.13,96.92,96.95,20575.0,73.7882,73.8034,73.6438,73.6666,20575.0
2017-10-03 11:10:00,96.97,97.13,96.94,97.03,17810.0,73.6818,73.8034,73.659,73.7274,17810.0
2017-10-03 11:15:00,97.04,97.14,97.03,97.1,7334.0,73.735,73.811,73.7274,73.7806,7334.0
2017-10-03 11:20:00,97.08,97.16,97.02,97.05,20502.0,73.7654,73.8262,73.7198,73.7426,20502.0
2017-10-03 11:25:00,97.07,97.13,96.98,97.05,72128.0,73.7578,73.8034,73.6894,73.7426,72128.0
2017-10-03 11:30:00,97.06,97.13,96.95,96.96,10057.0,73.7502,73.8034,73.6666,73.6742,10057.0
2017-10-03 11:35:00,96.97,97.13,96.93,97.08,43568.0,73.6818,73.8034,73.6514,73.7654,43568.0
2017-10-03 11:40:00,97.09,97.13,97.01,97.09,13428.0,73.773,73.8034,73.7122,73.773,13428.0
2017-10-03 11:45:00,97.15,97.2,97.1,97.17,11000.0,73.8186,73.8566,73.7806,73.8338,11000.0
2017-10-03 11:50:00,97.18,97.3,97.16,97.29,18204.0,73.8414,73.9326,73.8262,73.925,18204.0
2017-10-03 11:55:00,97.32,97.33,97.24,97.3,6345.0,73.9478,73.9554,73.887,73.9326,6345.0
2017-10-03 12:00:00,97.32,97.33,97.23,97.25,5350.0,73.9478,73.9554,73.8794,73.8946,5350.0
2017-10-03 12:05:00,97.26,97.26,97.21,97.24,8406.0,73.9022,73.9022,73.8642,73.887,8406.0
2017-10-03 12:10:00,97.22,97.24,97.17,97.22,7263.0,73.8718,73.887,73.8338,73.8718,7263.0
2017-10-03 12:15:00,97.21,97.26,97.18,97.21,7405.0,73.8642,73.9022,73.8414,73.8642,7405.0
2017-10-03 12:20:00,97.21,97.22,97.15,97.18,13048.0,73.8642,73.8718,73.8186,73.8414,13048.0
2017-10-03 12:25:00,97.17,97.23,97.15,97.22,15668.0,73.8338,73.8794,73.8186,73.8718,15668.0
2017-10-03 12:30:00,97.21,97.24,97.16,97.19,10332.0,73.8642,73.887,73.8262,73.849,10332.0
2017-10-03 12:35:00,97.18,97.25,97.16,97.24,10368.0,73.8414,73.8946,73.8262,73.887,10368.0
2017-10-03 12:40:00,97.23,97.26,97.18,97.19,18033.0,73.8794,73.9022,73.8414,73.849,18033.0
2017-10-03 12:45:00,97.22,97.25,97.17,97.19,5800.0,73.8718,73.8946,73.8338,73.849,5800.0
2017-10-03 12:50:00,97.19,97.23,97.11,97.12,12430.0,73.849,73.8794,73.7882,73.7958,12430.0
2017-10-03 12:55:00,97.12,97.18,97.08,97.16,10986.0,73.7958,73.8414,73.7654,73.8262,10986.0
2017-10-03 13:00:00,97.17,97.17,97.13,97.14,4108.0,73.8338,73.8338,73.8034,73.811,4108.0
2017-10-03 13:05:00,97.13,97.15,97.05,97.06,8972.0,73.8034,73.8186,73.7426,73.7502,8972.0
2017-10-03 13:10:00,97.06,97.06,97.0,97.01,9000.0,73.7502,73.7502,73.7046,73.7122,9000.0
2017-10-03 13:15:00,97.02,97.09,97.02,97.05,7960.0,73.7198,73.773,73.7198,73.7426,7960.0
2017-10-03 13:20:00,97.05,97.08,97.01,97.04,7665.0,73.7426,73.7654,73.7122,73.735,7665.0
2017-10-03 13:25:00,97.05,97.1,96.99,96.99,17100.0,73.7426,73.7806,73.697,73.697,17100.0
2017-10-03 13:30:00,97.0,97.03,96.98,96.99,9279.0,73.7046,73.7274,73.6894,73.697,9279.0
2017-10-03 13:35:00,97.0,97.0,96.89,96.89,11751.0,73.7046,73.7046,73.621,73.621,11751.0
2017-10-03 13:40:00,96.89,96.9,96.79,96.81,17111.0,73.621,73.6286,73.545,73.5602,17111.0
2017-10-03 13:45:00,96.82,96.86,96.8,96.85,9264.0,73.5678,73.5982,73.5526,73.5906,9264.0
2017-10-03 13:50:00,96.85,96.95,96.85,96.94,8063.0,73.5906,73.6666,73.5906,73.659,8063.0
2017-10-03 13:55:00,96.94,97.09,96.92,97.06,12461.0,73.659,73.773,73.6438,73.7502,12461.0
2017-10-03 14:00:00,97.07,97.1,96.96,96.98,6942.0,73.7578,73.7806,73.6742,73.6894,6942.0
2017-10-03 14:05:00,96.99,96.99,96.85,96.87,10296.0,73.697,73.697,73.5906,73.6058,10296.0
2017-10-03 14:10:00,96.87,96.9,96.87,96.88,5110.0,73.6058,73.6286,73.6058,73.6134,5110.0
2017-10-03 14:15:00,96.87,96.87,96.75,96.75,7876.0,73.6058,73.6058,73.5146,73.5146,7876.0
2017-10-03 14:20:00,96.78,96.8,96.73,96.74,10056.0,73.5374,73.5526,73.4994,73.507,10056.0
2017-10-03 14:25:00,96.74,96.78,96.65,96.78,14051.0,73.507,73.5374,73.4387,73.5374,14051.0
2017-10-03 14:30:00,96.79,96.84,96.78,96.83,9148.0,73.545,73.583,73.5374,73.5754,9148.0
2017-10-03 14:35:00,96.84,96.85,96.79,96.81,9321.0,73.583,73.5906,73.545,73.5602,9321.0
2017-10-03 14:40:00,96.79,96.81,96.74,96.75,8664.0,73.545,73.5602,73.507,73.5146,8664.0
2017-10-03 14:45:00,96.76,96.77,96.6,96.71,65023.0,73.5222,73.5298,73.4007,73.4843,65023.0
2017-10-03 14:50:00,96.71,96.71,96.58,96.7,39815.0,73.4843,73.4843,73.3855,73.4767,39815.0
2017-10-03 14:55:00,96.7,96.9,96.69,96.84,66624.0,73.4767,73.6286,73.4691,73.583,66624.0
2017-10-03 15:00:00,96.84,96.86,96.73,96.76,17609.0,73.583,73.5982,73.4994,73.5222,17609.0
2017-10-03 15:05:00,96.77,96.79,96.72,96.72,9692.0,73.5298,73.545,73.4919,73.4919,9692.0
2017-10-03 15:10:00,96.72,96.72,96.65,96.67,11429.0,73.4919,73.4919,73.4387,73.4539,11429.0
2017-10-03 15:15:00,96.67,96.9,96.62,96.88,59161.0,73.4539,73.6286,73.4159,73.6134,59161.0
2017-10-03 15:20:00,96.88,97.11,96.88,97.05,72511.0,73.6134,73.7882,73.6134,73.7426,72511.0
2017-10-03 15:25:00,97.05,97.1,96.98,96.99,90145.0,73.7426,73.7806,73.6894,73.697,90145.0
2017-10-03 15:30:00,96.99,97.01,96.93,97.01,18976.0,73.697,73.7122,73.6514,73.7122,18976.0
2017-10-03 15:35:00,97.02,97.02,96.91,96.94,21758.0,73.7198,73.7198,73.6362,73.659,21758.0
2017-10-03 15:40:00,96.93,96.94,96.72,96.75,36461.0,73.6514,73.659,73.4919,73.5146,36461.0
2017-10-03 15:45:00,96.74,96.81,96.72,96.72,33448.0,73.507,73.5602,73.4919,73.4919,33448.0
2017-10-03 15:50:00,96.73,96.75,96.64,96.67,60219.0,73.4994,73.5146,73.4311,73.4539,60219.0
2017-10-03 15:55:00,96.66,96.67,96.48,96.5,179776.0,73.4463,73.4539,73.3095,73.3247,179776.0
2017-10-04 09:30:00,96.65,96.98,96.41,96.72,48148.0,73.4387,73.6894,73.2563,73.4919,48148.0
2017-10-04 09:35:00,96.78,96.95,96.5,96.62,31304.0,73.5374,73.6666,73.3247,73.4159,31304.0
2017-10-04 09:40:00,96.64,96.67,96.2,96.27,36208.0,73.4311,73.4539,73.0967,73.1499,36208.0
2017-10-04 09:45:00,96.26,96.27,96.06,96.2,12668.0,73.1423,73.1499,72.9904,73.0967,12668.0
2017-10-04 09:50:00,96.17,96.34,96.09,96.14,8896.0,73.0739,73.2031,73.0131,73.0511,8896.0
2017-10-04 09:55:00,96.13,96.2,96.0,96.04,16327.0,73.0435,73.0967,72.9448,72.9752,16327.0
2017-10-04 10:00:00,96.0,96.2,95.97,96.2,15178.0,72.9448,73.0967,72.922,73.0967,15178.0
2017-10-04 10:05:00,96.17,96.2,96.05,96.16,8527.0,73.0739,73.0967,72.9828,73.0663,8527.0
2017-10-04 10:10:00,96.15,96.2,96.06,96.2,10664.0,73.0587,73.0967,72.9904,73.0967,10664.0
2017-10-04 10:15:00,96.2,96.21,96.05,96.11,17265.0,73.0967,73.1043,72.9828,73.0283,17265.0
2017-10-04 10:20:00,96.09,96.33,96.09,96.32,11888.0,73.0131,73.1955,73.0131,73.1879,11888.0
2017-10-04 10:25:00,96.36,96.4,96.25,96.33,6372.0,73.2183,73.2487,73.1347,73.1955,6372.0
2017-10-04 10:30:00,96.37,96.72,96.37,96.68,13015.0,73.2259,73.4919,73.2259,73.4615,13015.0
2017-10-04 10:35:00,96.66,96.68,96.52,96.56,11446.0,73.4463,73.4615,73.3399,73.3703,11446.0
2017-10-04 10:40:00,96.51,96.68,96.51,96.6,13166.0,73.3323,73.4615,73.3323,73.4007,13166.0
2017-10-04 10:45:00,96.57,96.59,96.51,96.58,12103.0,73.3779,73.3931,73.3323,73.3855,12103.0
2017-10-04 10:50:00,96.6,96.6,96.36,96.42,11617.0,73.4007,73.4007,73.2183,73.2639,11617.0
2017-10-04 10:55:00,96.41,96.56,96.4,96.53,7100.0,73.2563,73.3703,73.2487,73.3475,7100.0
2017-10-04 11:00:00,96.54,96.56,96.43,96.55,10291.0,73.3551,73.3703,73.2715,73.3627,10291.0
2017-10-04 11:05:00,96.56,96.56,96.38,96.52,17791.0,73.3703,73.3703,73.2335,73.3399,17791.0
2017-10-04 11:10:00,96.52,96.57,96.35,96.57,12114.0,73.3399,73.3779,73.2107,73.3779,12114.0
2017-10-04 11:15:00,96.61,96.63,96.51,96.53,6596.0,73.4083,73.4235,73.3323,73.3475,6596.0
2017-10-04 11:20:00,96.52,96.63,96.49,96.62,8173.0,73.3399,73.4235,73.3171,73.4159,8173.0
2017-10-04 11:25:00,96.62,96.64,96.51,96.62,12762.0,73.4159,73.4311,73.3323,73.4159,12762.0
2017-10-04 11:30:00,96.58,96.66,96.48,96.6,8322.0,73.3855,73.4463,73.3095,73.4007,8322.0
2017-10-04 11:35:00,96.6,96.69,96.56,96.56,6796.0,73.4007,73.4691,73.3703,73.3703,6796.0
2017-10-04 11:40:00,96.59,96.73,96.57,96.73,5978.0,73.3931,73.4994,73.3779,73.4994,5978.0
2017-10-04 11:45:00,96.7,96.77,96.65,96.69,10243.0,73.4767,73.5298,73.4387,73.4691,10243.0
2017-10-04 11:50:00,96.69,96.79,96.63,96.64,8656.0,73.4691,73.545,73.4235,73.4311,8656.0
2017-10-04 11:55:00,96.63,96.64,96.54,96.64,7910.0,73.4235,73.4311,73.3551,73.4311,7910.0
2017-10-04 12:00:00,96.62,96.64,96.49,96.57,11712.0,73.4159,73.4311,73.3171,73.3779,11712.0
2017-10-04 12:05:00,96.56,96.58,96.5,96.52,8590.0,73.3703,73.3855,73.3247,73.3399,8590.0
2017-10-04 12:10:00,96.53,96.54,96.47,96.51,3517.0,73.3475,73.3551,73.3019,73.3323,3517.0
2017-10-04 12:15:00,96.53,96.57,96.43,96.57,6042.0,73.3475,73.3779,73.2715,73.3779,6042.0
2017-10-04 12:20:00,96.59,96.61,96.43,96.43,7686.0,73.3931,73.4083,73.2715,73.2715,7686.0
2017-10-04 12:25:00,96.43,96.48,96.36,96.43,4489.0,73.2715,73.3095,73.2183,73.2715,4489.0
2017-10-04 12:30:00,96.41,96.41,96.25,96.25,5111.0,73.2563,73.2563,73.1347,73.1347,5111.0
2017-10-04 12:35:00,96.29,96.34,96.25,96.28,5791.0,73.1651,73.2031,73.1347,73.1575,5791.0
2017-10-04 12:40:00,96.26,96.3,96.12,96.12,9061.0,73.1423,73.1727,73.0359,73.0359,9061.0
2017-10-04 12:45:00,96.17,96.21,95.99,96.0,21466.0,73.0739,73.1043,72.9372,72.9448,21466.0
2017-10-04 12:50:00,96.06,96.15,96.06,96.12,15445.0,72.9904,73.0587,72.9904,73.0359,15445.0
2017-10-04 12:55:00,96.14,96.14,96.1,96.11,6723.0,73.0511,73.0511,73.0207,73.0283,6723.0
2017-10-04 13:00:00,96.1,96.13,96.05,96.09,6428.0,73.0207,73.0435,72.9828,73.0131,6428.0
2017-10-04 13:05:00,96.12,96.13,96.05,96.06,4865.0,73.0359,73.0435,72.9828,72.9904,4865.0
2017-10-04 13:10:00,96.08,96.15,96.05,96.06,15919.0,73.0056,73.0587,72.9828,72.9904,15919.0
2017-10-04 13:15:00,96.08,96.29,96.08,96.29,22637.0,73.0056,73.1651,73.0056,73.1651,22637.0
2017-10-04 13:20:00,96.29,96.34,96.26,96.28,10869.0,73.1651,73.2031,73.1423,73.1575,10869.0
2017-10-04 13:25:00,96.31,96.38,96.27,96.35,11868.0,73.1803,73.2335,73.1499,73.2107,11868.0
2017-10-04 13:30:00,96.35,96.4,96.3,96.3,5166.0,73.2107,73.2487,73.1727,73.1727,5166.0
2017-10-04 13:35:00,96.31,96.34,96.28,96.29,5616.0,73.1803,73.2031,73.1575,73.1651,5616.0
2017-10-04 13:40:00,96.3,96.37,96.24,96.24,7862.0,73.1727,73.2259,73.1271,73.1271,7862.0
2017-10-04 13:45:00,96.26,96.29,96.23,96.28,5100.0,73.1423,73.1651,73.1195,73.1575,5100.0
2017-10-04 13:50:00,96.29,96.4,96.26,96.29,15515.0,73.1651,73.2487,73.1423,73.1651,15515.0
2017-10-04 13:55:00,96.3,96.33,96.29,96.29,5485.0,73.1727,73.1955,73.1651,73.1651,5485.0
2017-10-04 14:00:00,96.29,96.34,96.29,96.32,4461.0,73.1651,73.2031,73.1651,73.1879,4461.0
2017-10-04 14:05:00,96.35,96.37,96.3,96.31,4273.0,73.2107,73.2259,73.1727,73.1803,4273.0
2017-10-04 14:10:00,96.31,96.35,96.29,96.32,12280.0,73.1803,73.2107,73.1651,73.1879,12280.0
2017-10-04 14:15:00,96.3,96.35,96.27,96.35,5927.0,73.1727,73.2107,73.1499,73.2107,5927.0
2017-10-04 14:20:00,96.38,96.4,96.29,96.29,7506.0,73.2335,73.2487,73.1651,73.1651,7506.0
2017-10-04 14:25:00,96.28,96.29,96.16,96.22,10140.0,73.1575,73.1651,73.0663,73.1119,10140.0
2017-10-04 14:30:00,96.2,96.22,96.12,96.14,7489.0,73.0967,73.1119,73.0359,73.0511,7489.0
2017-10-04 14:35:00,96.13,96.16,96.11,96.13,6197.0,73.0435,73.0663,73.0283,73.0435,6197.0
2017-10-04 14:40:00,96.12,96.15,96.1,96.13,7125.0,73.0359,73.0587,73.0207,73.0435,7125.0
2017-10-04 14:45:00,96.14,96.21,96.12,96.21,11115.0,73.0511,73.1043,73.0359,73.1043,11115.0
2017-10-04 14:50:00,96.22,96.22,96.14,96.14,15549.0,73.1119,73.1119,73.0511,73.0511,15549.0
2017-10-04 14:55:00,96.17,96.2,96.08,96.08,10996.0,73.0739,73.0967,73.0056,73.0056,10996.0
2017-10-04 15:00:00,96.09,96.14,96.07,96.1,15940.0,73.0131,73.0511,72.998,73.0207,15940.0
2017-10-04 15:05:00,96.09,96.14,96.05,96.12,9517.0,73.0131,73.0511,72.9828,73.0359,9517.0
2017-10-04 15:10:00,96.12,96.2,96.09,96.19,18218.0,73.0359,73.0967,73.0131,73.0891,18218.0
2017-10-04 15:15:00,96.21,96.45,96.21,96.41,18292.0,73.1043,73.2867,73.1043,73.2563,18292.0
2017-10-04 15:20:00,96.42,96.42,96.34,96.34,12766.0,73.2639,73.2639,73.2031,73.2031,12766.0
2017-10-04 15:25:00,96.36,96.36,96.24,96.28,17459.0,73.2183,73.2183,73.1271,73.1575,17459.0
2017-10-04 15:30:00,96.28,96.28,96.13,96.23,27612.0,73.1575,73.1575,73.0435,73.1195,27612.0
2017-10-04 15:35:00,96.23,96.32,96.19,96.32,26443.0,73.1195,73.1879,73.0891,73.1879,26443.0
2017-10-04 15:40:00,96.32,96.36,96.27,96.28,26429.0,73.1879,73.2183,73.1499,73.1575,26429.0
2017-10-04 15:45:00,96.3,96.33,96.23,96.25,39216.0,73.1727,73.1955,73.1195,73.1347,39216.0
2017-10-04 15:50:00,96.25,96.31,96.21,96.25,41386.0,73.1347,73.1803,73.1043,73.1347,41386.0
2017-10-04 15:55:00,96.26,96.31,96.23,96.31,97875.0,73.1423,73.1803,73.1195,73.1803,97875.0
2017-10-05 09:30:00,96.5,96.59,96.31,96.5,27711.0,73.3247,73.3931,73.1803,73.3247,27711.0
2017-10-05 09:35:00,96.48,96.87,96.42,96.86,13362.0,73.3095,73.6058,73.2639,73.5982,13362.0
2017-10-05 09:40:00,96.9,97.06,96.85,96.99,10922.0,73.6286,73.7502,73.5906,73.697,10922.0
2017-10-05 09:45:00,97.04,97.07,96.75,96.75,8557.0,73.735,73.7578,73.5146,73.5146,8557.0
2017-10-05 09:50:00,96.75,96.78,96.59,96.67,18914.0,73.5146,73.5374,73.3931,73.4539,18914.0
2017-10-05 09:55:00,96.68,96.69,96.53,96.58,31345.0,73.4615,73.4691,73.3475,73.3855,31345.0
2017-10-05 10:00:00,96.57,96.64,96.54,96.64,12769.0,73.3779,73.4311,73.3551,73.4311,12769.0
2017-10-05 10:05:00,96.64,96.72,96.61,96.72,13957.0,73.4311,73.4919,73.4083,73.4919,13957.0
2017-10-05 10:10:00,96.71,96.79,96.68,96.69,26294.0,73.4843,73.545,73.4615,73.4691,26294.0
2017-10-05 10:15:00,96.67,96.73,96.59,96.64,10811.0,73.4539,73.4994,73.3931,73.4311,10811.0
2017-10-05 10:20:00,96.68,96.68,96.59,96.66,9355.0,73.4615,73.4615,73.3931,73.4463,9355.0
2017-10-05 10:25:00,96.68,96.71,96.64,96.66,19270.0,73.4615,73.4843,73.4311,73.4463,19270.0
2017-10-05 10:30:00,96.66,96.71,96.65,96.66,20577.0,73.4463,73.4843,73.4387,73.4463,20577.0
2017-10-05 10:35:00,96.66,96.79,96.63,96.77,38852.0,73.4463,73.545,73.4235,73.5298,38852.0
2017-10-05 10:40:00,96.77,96.83,96.73,96.73,13368.0,73.5298,73.5754,73.4994,73.4994,13368.0
2017-10-05 10:45:00,96.73,96.75,96.65,96.68,18204.0,73.4994,73.5146,73.4387,73.4615,18204.0
2017-10-05 10:50:00,96.69,96.7,96.64,96.66,10602.0,73.4691,73.4767,73.4311,73.4463,10602.0
2017-10-05 10:55:00,96.63,96.63,96.43,96.45,20303.0,73.4235,73.4235,73.2715,73.2867,20303.0
2017-10-05 11:00:00,96.47,96.53,96.4,96.45,12873.0,73.3019,73.3475,73.2487,73.2867,12873.0
2017-10-05 11:05:00,96.45,96.47,96.39,96.39,12051.0,73.2867,73.3019,73.2411,73.2411,12051.0
2017-10-05 11:10:00,96.4,96.4,96.15,96.24,11340.0,73.2487,73.2487,73.0587,73.1271,11340.0
2017-10-05 11:15:00,96.23,96.28,96.16,96.23,17009.0,73.1195,73.1575,73.0663,73.1195,17009.0
2017-10-05 11:20:00,96.22,96.27,96.18,96.24,14251.0,73.1119,73.1499,73.0815,73.1271,14251.0
2017-10-05 11:25:00,96.23,96.25,96.19,96.21,11335.0,73.1195,73.1347,73.0891,73.1043,11335.0
2017-10-05 11:30:00,96.23,96.27,96.19,96.25,17001.0,73.1195,73.1499,73.0891,73.1347,17001.0
2017-10-05 11:35:00,96.26,96.28,96.18,96.21,10741.0,73.1423,73.1575,73.0815,73.1043,10741.0
2017-10-05 11:40:00,96.21,96.25,96.17,96.19,15854.0,73.1043,73.1347,73.0739,73.0891,15854.0
2017-10-05 11:45:00,96.19,96.25,96.18,96.23,20342.0,73.0891,73.1347,73.0815,73.1195,20342.0
2017-10-05 11:50:00,96.23,96.24,96.21,96.23,15056.0,73.1195,73.1271,73.1043,73.1195,15056.0
2017-10-05 11:55:00,96.24,96.35,96.24,96.32,30564.0,73.1271,73.2107,73.1271,73.1879,30564.0
2017-10-05 12:00:00,96.32,96.33,96.25,96.27,12064.0,73.1879,73.1955,73.1347,73.1499,12064.0
2017-10-05 12:05:00,96.27,96.4,96.26,96.4,19839.0,73.1499,73.2487,73.1423,73.2487,19839.0
2017-10-05 12:10:00,96.38,96.47,96.35,96.37,16766.0,73.2335,73.3019,73.2107,73.2259,16766.0
2017-10-05 12:15:00,96.36,96.38,96.32,96.36,9809.0,73.2183,73.2335,73.1879,73.2183,9809.0
2017-10-05 12:20:00,96.36,96.39,96.26,96.3,13189.0,73.2183,73.2411,73.1423,73.1727,13189.0
2017-10-05 12:25:00,96.29,96.3,96.26,96.29,11201.0,73.1651,73.1727,73.1423,73.1651,11201.0
2017-10-05 12:30:00,96.29,96.36,96.29,96.34,9954.0,73.1651,73.2183,73.1651,73.2031,9954.0
2017-10-05 12:35:00,96.34,96.37,96.32,96.34,12342.0,73.2031,73.2259,73.1879,73.2031,12342.0
2017-10-05 12:40:00,96.34,96.34,96.27,96.31,10618.0,73.2031,73.2031,73.1499,73.1803,10618.0
2017-10-05 12:45:00,96.31,96.36,96.31,96.34,7434.0,73.1803,73.2183,73.1803,73.2031,7434.0
2017-10-05 12:50:00,96.34,96.37,96.32,96.33,15989.0,73.2031,73.2259,73.1879,73.1955,15989.0
2017-10-05 12:55:00,96.33,96.39,96.3,96.37,7885.0,73.1955,73.2411,73.1727,73.2259,7885.0
2017-10-05 13:00:00,96.38,96.44,96.37,96.43,10097.0,73.2335,73.2791,73.2259,73.2715,10097.0
2017-10-05 13:05:00,96.44,96.47,96.43,96.44,9577.0,73.2791,73.3019,73.2715,73.2791,9577.0
2017-10-05 13:10:00,96.43,96.44,96.37,96.39,7096.0,73.2715,73.2791,73.2259,73.2411,7096.0
2017-10-05 13:15:00,96.38,96.39,96.37,96.39,5488.0,73.2335,73.2411,73.2259,73.2411,5488.0
2017-10-05 13:20:00,96.39,96.47,96.39,96.45,10073.0,73.2411,73.3019,73.2411,73.2867,10073.0
2017-10-05 13:25:00,96.45,96.46,96.36,96.37,9304.0,73.2867,73.2943,73.2183,73.2259,9304.0
2017-10-05 13:30:00,96.34,96.34,96.3,96.3,12134.0,73.2031,73.2031,73.1727,73.1727,12134.0
2017-10-05 13:35:00,96.33,96.37,96.33,96.35,4769.0,73.1955,73.2259,73.1955,73.2107,4769.0
2017-10-05 13:40:00,96.35,96.37,96.32,96.36,6903.0,73.2107,73.2259,73.1879,73.2183,6903.0
2017-10-05 13:45:00,96.34,96.36,96.33,96.35,5190.0,73.2031,73.2183,73.1955,73.2107,5190.0
2017-10-05 13:50:00,96.35,96.36,96.3,96.32,9828.0,73.2107,73.2183,73.1727,73.1879,9828.0
2017-10-05 13:55:00,96.33,96.36,96.32,96.34,9365.0,73.1955,73.2183,73.1879,73.2031,9365.0
2017-10-05 14:00:00,96.34,96.37,96.32,96.34,9177.0,73.2031,73.2259,73.1879,73.2031,9177.0
2017-10-05 14:05:00,96.35,96.36,96.33,96.34,9635.0,73.2107,73.2183,73.1955,73.2031,9635.0
2017-10-05 14:10:00,96.33,96.34,96.29,96.33,21097.0,73.1955,73.2031,73.1651,73.1955,21097.0
2017-10-05 14:15:00,96.32,96.36,96.32,96.35,12333.0,73.1879,73.2183,73.1879,73.2107,12333.0
2017-10-05 14:20:00,96.35,96.4,96.35,96.37,41202.0,73.2107,73.2487,73.2107,73.2259,41202.0
2017-10-05 14:25:00,96.38,96.39,96.34,96.34,16382.0,73.2335,73.2411,73.2031,73.2031,16382.0
2017-10-05 14:30:00,96.34,96.38,96.34,96.35,24122.0,73.2031,73.2335,73.2031,73.2107,24122.0
2017-10-05 14:35:00,96.38,96.44,96.38,96.4,18383.0,73.2335,73.2791,73.2335,73.2487,18383.0
2017-10-05 14:40:00,96.4,96.42,96.39,96.39,15408.0,73.2487,73.2639,73.2411,73.2411,15408.0
2017-10-05 14:45:00,96.39,96.44,96.37,96.42,20377.0,73.2411,73.2791,73.2259,73.2639,20377.0
2017-10-05 14:50:00,96.41,96.44,96.4,96.44,17847.0,73.2563,73.2791,73.2487,73.2791,17847.0
2017-10-05 14:55:00,96.44,96.51,96.44,96.47,45420.0,73.2791,73.3323,73.2791,73.3019,45420.0
2017-10-05 15:00:00,96.47,96.51,96.42,96.42,26073.0,73.3019,73.3323,73.2639,73.2639,26073.0
2017-10-05 15:05:00,96.43,96.47,96.43,96.45,11597.0,73.2715,73.3019,73.2715,73.2867,11597.0
2017-10-05 15:10:00,96.46,96.52,96.45,96.5,27730.0,73.2943,73.3399,73.2867,73.3247,27730.0
2017-10-05 15:15:00,96.5,96.5,96.42,96.42,17208.0,73.3247,73.3247,73.2639,73.2639,17208.0
2017-10-05 15:20:00,96.42,96.43,96.32,96.34,41122.0,73.2639,73.2715,73.1879,73.2031,41122.0
2017-10-05 15:25:00,96.34,96.45,96.34,96.39,38349.0,73.2031,73.2867,73.2031,73.2411,38349.0
2017-10-05 15:30:00,96.38,96.51,96.38,96.51,24007.0,73.2335,73.3323,73.2335,73.3323,24007.0
2017-10-05 15:35:00,96.51,96.66,96.49,96.62,25355.0,73.3323,73.4463,73.3171,73.4159,25355.0
2017-10-05 15:40:00,96.62,96.7,96.6,96.63,24793.0,73.4159,73.4767,73.4007,73.4235,24793.0
2017-10-05 15:45:00,96.64,96.64,96.6,96.61,22509.0,73.4311,73.4311,73.4007,73.4083,22509.0
2017-10-05 15:50:00,96.62,96.64,96.55,96.62,52456.0,73.4159,73.4311,73.3627,73.4159,52456.0
2017-10-05 15:55:00,96.62,96.67,96.51,96.57,139086.0,73.4159,73.4539,73.3323,73.3779,139086.0
2017-10-06 09:30:00,95.8,96.34,95.46,95.93,44067.0,72.7928,73.2031,72.5344,72.8916,44067.0
2017-10-06 09:35:00,95.97,96.04,95.81,96.03,17418.0,72.922,72.9752,72.8004,72.9676,17418.0
2017-10-06 09:40:00,96.06,96.17,95.98,96.02,28676.0,72.9904,73.0739,72.9296,72.96,28676.0
2017-10-06 09:45:00,96.01,96.2,95.94,96.06,17380.0,72.9524,73.0967,72.8992,72.9904,17380.0
2017-10-06 09:50:00,96.05,96.18,95.96,96.02,16278.0,72.9828,73.0815,72.9144,72.96,16278.0
2017-10-06 09:55:00,96.04,96.2,96.03,96.16,7159.0,72.9752,73.0967,72.9676,73.0663,7159.0
2017-10-06 10:00:00,96.13,96.15,96.06,96.12,8405.0,73.0435,73.0587,72.9904,73.0359,8405.0
2017-10-06 10:05:00,96.12,96.17,96.01,96.05,11653.0,73.0359,73.0739,72.9524,72.9828,11653.0
2017-10-06 10:10:00,96.08,96.12,96.02,96.05,12549.0,73.0056,73.0359,72.96,72.9828,12549.0
2017-10-06 10:15:00,96.06,96.1,96.04,96.06,4864.0,72.9904,73.0207,72.9752,72.9904,4864.0
2017-10-06 10:20:00,96.08,96.29,96.0,96.28,21610.0,73.0056,73.1651,72.9448,73.1575,21610.0
2017-10-06 10:25:00,96.29,96.3,96.19,96.3,15658.0,73.1651,73.1727,73.0891,73.1727,15658.0
2017-10-06 10:30:00,96.26,96.31,96.08,96.15,9069.0,73.1423,73.1803,73.0056,73.0587,9069.0
2017-10-06 10:35:00,96.14,96.14,96.01,96.05,8080.0,73.0511,73.0511,72.9524,72.9828,8080.0
2017-10-06 10:40:00,96.03,96.08,95.96,96.08,13298.0,72.9676,73.0056,72.9144,73.0056,13298.0
2017-10-06 10:45:00,96.05,96.07,95.96,95.96,5621.0,72.9828,72.998,72.9144,72.9144,5621.0
2017-10-06 10:50:00,95.95,96.02,95.9,95.94,10889.0,72.9068,72.96,72.8688,72.8992,10889.0
2017-10-06 10:55:00,95.94,95.96,95.8,95.8,27817.0,72.8992,72.9144,72.7928,72.7928,27817.0
2017-10-06 11:00:00,95.82,95.96,95.75,95.81,25188.0,72.808,72.9144,72.7548,72.8004,25188.0
2017-10-06 11:05:00,95.77,95.81,95.69,95.81,5827.0,72.77,72.8004,72.7092,72.8004,5827.0
2017-10-06 11:10:00,95.8,95.82,95.71,95.79,6109.0,72.7928,72.808,72.7244,72.7852,6109.0
2017-10-06 11:15:00,95.82,95.95,95.76,95.95,6725.0,72.808,72.9068,72.7624,72.9068,6725.0
2017-10-06 11:20:00,95.95,96.09,95.92,95.97,14331.0,72.9068,73.0131,72.884,72.922,14331.0
2017-10-06 11:25:00,95.97,96.07,95.94,96.03,10977.0,72.922,72.998,72.8992,72.9676,10977.0
2017-10-06 11:30:00,96.06,96.12,96.01,96.12,9802.0,72.9904,73.0359,72.9524,73.0359,9802.0
2017-10-06 11:35:00,96.11,96.15,96.06,96.11,8699.0,73.0283,73.0587,72.9904,73.0283,8699.0
2017-10-06 11:40:00,96.09,96.1,96.04,96.09,5276.0,73.0131,73.0207,72.9752,73.0131,5276.0
2017-10-06 11:45:00,96.1,96.13,96.02,96.06,10140.0,73.0207,73.0435,72.96,72.9904,10140.0
2017-10-06 11:50:00,96.09,96.18,96.05,96.18,6150.0,73.0131,73.0815,72.9828,73.0815,6150.0
2017-10-06 11:55:00,96.2,96.2,96.06,96.09,10741.0,73.0967,73.0967,72.9904,73.0131,10741.0
2017-10-06 12:00:00,96.08,96.09,95.98,96.01,10776.0,73.0056,73.0131,72.9296,72.9524,10776.0
2017-10-06 12:05:00,95.98,95.99,95.85,95.85,9466.0,72.9296,72.9372,72.8308,72.8308,9466.0
2017-10-06 12:10:00,95.86,95.9,95.81,95.87,5355.0,72.8384,72.8688,72.8004,72.846,5355.0
2017-10-06 12:15:00,95.84,96.05,95.84,95.99,8550.0,72.8232,72.9828,72.8232,72.9372,8550.0
2017-10-06 12:20:00,95.96,95.97,95.89,95.89,5900.0,72.9144,72.922,72.8612,72.8612,5900.0
2017-10-06 12:25:00,95.88,95.88,95.76,95.79,4398.0,72.8536,72.8536,72.7624,72.7852,4398.0
2017-10-06 12:30:00,95.78,95.93,95.77,95.86,6490.0,72.7776,72.8916,72.77,72.8384,6490.0
2017-10-06 12:35:00,95.85,95.97,95.83,95.88,9420.0,72.8308,72.922,72.8156,72.8536,9420.0
2017-10-06 12:40:00,95.86,95.86,95.79,95.85,6612.0,72.8384,72.8384,72.7852,72.8308,6612.0
2017-10-06 12:45:00,95.82,95.93,95.78,95.9,14430.0,72.808,72.8916,72.7776,72.8688,14430.0
2017-10-06 12:50:00,95.91,96.01,95.87,95.94,11978.0,72.8764,72.9524,72.846,72.8992,11978.0
2017-10-06 12:55:00,95.93,95.99,95.83,95.96,8299.0,72.8916,72.9372,72.8156,72.9144,8299.0
2017-10-06 13:00:00,95.97,95.97,95.89,95.9,4830.0,72.922,72.922,72.8612,72.8688,4830.0
2017-10-06 13:05:00,95.89,96.01,95.89,96.01,17439.0,72.8612,72.9524,72.8612,72.9524,17439.0
2017-10-06 13:10:00,96.0,96.09,95.97,96.08,26735.0,72.9448,73.0131,72.922,73.0056,26735.0
2017-10-06 13:15:00,96.06,96.1,96.04,96.05,5865.0,72.9904,73.0207,72.9752,72.9828,5865.0
2017-10-06 13:20:00,96.04,96.04,95.99,96.04,4934.0,72.9752,72.9752,72.9372,72.9752,4934.0
2017-10-06 13:25:00,96.05,96.09,96.03,96.04,7222.0,72.9828,73.0131,72.9676,72.9752,7222.0
2017-10-06 13:30:00,96.03,96.07,96.01,96.02,3906.0,72.9676,72.998,72.9524,72.96,3906.0
2017-10-06 13:35:00,96.02,96.06,96.0,96.0,4090.0,72.96,72.9904,72.9448,72.9448,4090.0
2017-10-06 13:40:00,96.0,96.05,95.99,96.04,5700.0,72.9448,72.9828,72.9372,72.9752,5700.0
2017-10-06 13:45:00,96.06,96.08,95.99,96.04,3987.0,72.9904,73.0056,72.9372,72.9752,3987.0
2017-10-06 13:50:00,96.05,96.13,96.01,96.09,21422.0,72.9828,73.0435,72.9524,73.0131,21422.0
2017-10-06 13:55:00,96.12,96.13,96.05,96.07,5351.0,73.0359,73.0435,72.9828,72.998,5351.0
2017-10-06 14:00:00,96.05,96.13,96.04,96.09,8515.0,72.9828,73.0435,72.9752,73.0131,8515.0
2017-10-06 14:05:00,96.08,96.1,96.05,96.05,6035.0,73.0056,73.0207,72.9828,72.9828,6035.0
2017-10-06 14:10:00,96.05,96.1,96.05,96.06,5045.0,72.9828,73.0207,72.9828,72.9904,5045.0
2017-10-06 14:15:00,96.06,96.11,96.01,96.09,6077.0,72.9904,73.0283,72.9524,73.0131,6077.0
2017-10-06 14:20:00,96.09,96.13,96.05,96.13,21137.0,73.0131,73.0435,72.9828,73.0435,21137.0
2017-10-06 14:25:00,96.13,96.13,96.06,96.13,8718.0,73.0435,73.0435,72.9904,73.0435,8718.0
2017-10-06 14:30:00,96.13,96.17,96.09,96.14,5331.0,73.0435,73.0739,73.0131,73.0511,5331.0
2017-10-06 14:35:00,96.12,96.18,96.12,96.18,10062.0,73.0359,73.0815,73.0359,73.0815,10062.0
2017-10-06 14:40:00,96.17,96.25,96.16,96.23,13769.0,73.0739,73.1347,73.0663,73.1195,13769.0
2017-10-06 14:45:00,96.24,96.3,96.23,96.27,8248.0,73.1271,73.1727,73.1195,73.1499,8248.0
2017-10-06 14:50:00,96.25,96.25,96.14,96.15,7331.0,73.1347,73.1347,73.0511,73.0587,7331.0
2017-10-06 14:55:00,96.15,96.17,96.12,96.14,8111.0,73.0587,73.0739,73.0359,73.0511,8111.0
2017-10-06 15:00:00,96.14,96.15,96.09,96.11,9643.0,73.0511,73.0587,73.0131,73.0283,9643.0
2017-10-06 15:05:00,96.11,96.12,96.06,96.09,11887.0,73.0283,73.0359,72.9904,73.0131,11887.0
2017-10-06 15:10:00,96.09,96.11,96.06,96.11,14840.0,73.0131,73.0283,72.9904,73.0283,14840.0
2017-10-06 15:15:00,96.1,96.13,96.07,96.11,11173.0,73.0207,73.0435,72.998,73.0283,11173.0
2017-10-06 15:20:00,96.1,96.21,96.1,96.17,10600.0,73.0207,73.1043,73.0207,73.0739,10600.0
2017-10-06 15:25:00,96.17,96.18,96.09,96.11,13495.0,73.0739,73.0815,73.0131,73.0283,13495.0
2017-10-06 15:30:00,96.11,96.13,96.06,96.1,13048.0,73.0283,73.0435,72.9904,73.0207,13048.0
2017-10-06 15:35:00,96.1,96.14,96.08,96.13,18164.0,73.0207,73.0511,73.0056,73.0435,18164.0
2017-10-06 15:40:00,96.13,96.14,96.09,96.1,20679.0,73.0435,73.0511,73.0131,73.0207,20679.0
2017-10-06 15:45:00,96.1,96.16,96.08,96.12,28762.0,73.0207,73.0663,73.0056,73.0359,28762.0
2017-10-06 15:50:00,96.13,96.17,96.11,96.17,33024.0,73.0435,73.0739,73.0283,73.0739,33024.0
2017-10-06 15:55:00,96.18,96.24,96.15,96.18,168199.0,73.0815,73.1271,73.0587,73.0815,168199.0
2017-10-09 09:30:00,96.53,96.93,96.43,96.88,33571.0,73.3475,73.6514,73.2715,73.6134,33571.0
2017-10-09 09:35:00,96.88,96.96,96.64,96.67,7466.0,73.6134,73.6742,73.4311,73.4539,7466.0
2017-10-09 09:40:00,96.65,96.82,96.6,96.69,8051.0,73.4387,73.5678,73.4007,73.4691,8051.0
2017-10-09 09:45:00,96.66,96.87,96.55,96.56,14012.0,73.4463,73.6058,73.3627,73.3703,14012.0
2017-10-09 09:50:00,96.59,96.64,96.52,96.64,8269.0,73.3931,73.4311,73.3399,73.4311,8269.0
2017-10-09 09:55:00,96.6,96.62,96.45,96.45,18925.0,73.4007,73.4159,73.2867,73.2867,18925.0
2017-10-09 10:00:00,96.45,96.45,96.14,96.14,26849.0,73.2867,73.2867,73.0511,73.0511,26849.0
2017-10-09 10:05:00,96.13,96.23,96.11,96.22,11056.0,73.0435,73.1195,73.0283,73.1119,11056.0
2017-10-09 10:10:00,96.24,96.34,96.24,96.34,8600.0,73.1271,73.2031,73.1271,73.2031,8600.0
2017-10-09 10:15:00,96.34,96.47,96.32,96.46,11825.0,73.2031,73.3019,73.1879,73.2943,11825.0
2017-10-09 10:20:00,96.44,96.44,96.2,96.27,9129.0,73.2791,73.2791,73.0967,73.1499,9129.0
2017-10-09 10:25:00,96.25,96.63,96.23,96.63,11823.0,73.1347,73.4235,73.1195,73.4235,11823.0
2017-10-09 10:30:00,96.65,96.78,96.63,96.78,17909.0,73.4387,73.5374,73.4235,73.5374,17909.0
2017-10-09 10:35:00,96.78,97.02,96.74,96.98,61708.0,73.5374,73.7198,73.507,73.6894,61708.0
2017-10-09 10:40:00,96.98,97.02,96.8,96.88,19148.0,73.6894,73.7198,73.5526,73.6134,19148.0
2017-10-09 10:45:00,96.89,96.92,96.87,96.91,20481.0,73.621,73.6438,73.6058,73.6362,20481.0
2017-10-09 10:50:00,96.88,96.95,96.72,96.73,12030.0,73.6134,73.6666,73.4919,73.4994,12030.0
2017-10-09 10:55:00,96.74,96.83,96.69,96.76,2950.0,73.507,73.5754,73.4691,73.5222,2950.0
2017-10-09 11:00:00,96.73,96.73,96.6,96.7,4937.0,73.4994,73.4994,73.4007,73.4767,4937.0
2017-10-09 11:05:00,96.69,96.75,96.67,96.68,3882.0,73.4691,73.5146,73.4539,73.4615,3882.0
2017-10-09 11:10:00,96.7,96.73,96.65,96.67,2862.0,73.4767,73.4994,73.4387,73.4539,2862.0
2017-10-09 11:15:00,96.64,96.92,96.64,96.89,12132.0,73.4311,73.6438,73.4311,73.621,12132.0
2017-10-09 11:20:00,96.88,96.93,96.81,96.84,5600.0,73.6134,73.6514,73.5602,73.583,5600.0
2017-10-09 11:25:00,96.84,96.88,96.8,96.81,3500.0,73.583,73.6134,73.5526,73.5602,3500.0
2017-10-09 11:30:00,96.83,96.83,96.68,96.68,2401.0,73.5754,73.5754,73.4615,73.4615,2401.0
2017-10-09 11:35:00,96.64,96.69,96.62,96.67,3409.0,73.4311,73.4691,73.4159,73.4539,3409.0
2017-10-09 11:40:00,96.66,96.67,96.56,96.62,4660.0,73.4463,73.4539,73.3703,73.4159,4660.0
2017-10-09 11:45:00,96.63,96.68,96.59,96.62,6747.0,73.4235,73.4615,73.3931,73.4159,6747.0
2017-10-09 11:50:00,96.62,96.8,96.62,96.79,5688.0,73.4159,73.5526,73.4159,73.545,5688.0
2017-10-09 11:55:00,96.77,96.77,96.72,96.76,2441.0,73.5298,73.5298,73.4919,73.5222,2441.0
2017-10-09 12:00:00,96.74,96.75,96.63,96.64,6076.0,73.507,73.5146,73.4235,73.4311,6076.0
2017-10-09 12:05:00,96.64,96.66,96.56,96.6,4929.0,73.4311,73.4463,73.3703,73.4007,4929.0
2017-10-09 12:10:00,96.6,96.69,96.6,96.68,3001.0,73.4007,73.4691,73.4007,73.4615,3001.0
2017-10-09 12:15:00,96.68,96.71,96.63,96.66,6061.0,73.4615,73.4843,73.4235,73.4463,6061.0
2017-10-09 12:20:00,96.67,96.86,96.67,96.79,12524.0,73.4539,73.5982,73.4539,73.545,12524.0
2017-10-09 12:25:00,96.77,96.8,96.74,96.77,6148.0,73.5298,73.5526,73.507,73.5298,6148.0
2017-10-09 12:30:00,96.76,96.76,96.72,96.75,5300.0,73.5222,73.5222,73.4919,73.5146,5300.0
2017-10-09 12:35:00,96.73,96.73,96.65,96.65,1700.0,73.4994,73.4994,73.4387,73.4387,1700.0
2017-10-09 12:40:00,96.66,96.73,96.64,96.7,5646.0,73.4463,73.4994,73.4311,73.4767,5646.0
2017-10-09 12:45:00,96.73,96.75,96.68,96.7,5111.0,73.4994,73.5146,73.4615,73.4767,5111.0
2017-10-09 12:50:00,96.66,96.66,96.62,96.66,2300.0,73.4463,73.4463,73.4159,73.4463,2300.0
2017-10-09 12:55:00,96.66,96.66,96.61,96.65,3384.0,73.4463,73.4463,73.4083,73.4387,3384.0
2017-10-09 13:00:00,96.65,96.71,96.63,96.7,4558.0,73.4387,73.4843,73.4235,73.4767,4558.0
2017-10-09 13:05:00,96.69,96.7,96.65,96.7,3745.0,73.4691,73.4767,73.4387,73.4767,3745.0
2017-10-09 13:10:00,96.7,96.74,96.66,96.7,4100.0,73.4767,73.507,73.4463,73.4767,4100.0
2017-10-09 13:15:00,96.7,96.7,96.59,96.62,4812.0,73.4767,73.4767,73.3931,73.4159,4812.0
2017-10-09 13:20:00,96.61,96.61,96.58,96.59,1800.0,73.4083,73.4083,73.3855,73.3931,1800.0
2017-10-09 13:25:00,96.59,96.63,96.58,96.62,3825.0,73.3931,73.4235,73.3855,73.4159,3825.0
2017-10-09 13:30:00,96.61,96.64,96.57,96.57,4472.0,73.4083,73.4311,73.3779,73.3779,4472.0
2017-10-09 13:35:00,96.57,96.66,96.57,96.65,6185.0,73.3779,73.4463,73.3779,73.4387,6185.0
2017-10-09 13:40:00,96.63,96.68,96.6,96.68,3948.0,73.4235,73.4615,73.4007,73.4615,3948.0
2017-10-09 13:45:00,96.68,96.7,96.65,96.67,3277.0,73.4615,73.4767,73.4387,73.4539,3277.0
2017-10-09 13:50:00,96.67,96.67,96.63,96.63,744.0,73.4539,73.4539,73.4235,73.4235,744.0
2017-10-09 13:55:00,96.67,96.71,96.66,96.7,2942.0,73.4539,73.4843,73.4463,73.4767,2942.0
2017-10-09 14:00:00,96.71,96.73,96.65,96.65,3265.0,73.4843,73.4994,73.4387,73.4387,3265.0
2017-10-09 14:05:00,96.65,96.65,96.6,96.64,3937.0,73.4387,73.4387,73.4007,73.4311,3937.0
2017-10-09 14:10:00,96.65,96.67,96.62,96.64,3287.0,73.4387,73.4539,73.4159,73.4311,3287.0
2017-10-09 14:15:00,96.62,96.65,96.6,96.61,3848.0,73.4159,73.4387,73.4007,73.4083,3848.0
2017-10-09 14:20:00,96.59,96.67,96.58,96.64,7116.0,73.3931,73.4539,73.3855,73.4311,7116.0
2017-10-09 14:25:00,96.66,96.68,96.59,96.59,2604.0,73.4463,73.4615,73.3931,73.3931,2604.0
2017-10-09 14:30:00,96.56,96.59,96.5,96.52,7131.0,73.3703,73.3931,73.3247,73.3399,7131.0
2017-10-09 14:35:00,96.52,96.62,96.52,96.62,8176.0,73.3399,73.4159,73.3399,73.4159,8176.0
2017-10-09 14:40:00,96.61,96.62,96.53,96.54,6238.0,73.4083,73.4159,73.3475,73.3551,6238.0
2017-10-09 14:45:00,96.54,96.59,96.53,96.58,10258.0,73.3551,73.3931,73.3475,73.3855,10258.0
2017-10-09 14:50:00,96.57,96.61,96.56,96.56,5211.0,73.3779,73.4083,73.3703,73.3703,5211.0
2017-10-09 14:55:00,96.56,96.58,96.55,96.56,21909.0,73.3703,73.3855,73.3627,73.3703,21909.0
2017-10-09 15:00:00,96.56,96.62,96.56,96.57,8930.0,73.3703,73.4159,73.3703,73.3779,8930.0
2017-10-09 15:05:00,96.59,96.61,96.51,96.51,7797.0,73.3931,73.4083,73.3323,73.3323,7797.0
2017-10-09 15:10:00,96.51,96.53,96.48,96.49,8867.0,73.3323,73.3475,73.3095,73.3171,8867.0
2017-10-09 15:15:00,96.48,96.54,96.48,96.54,23441.0,73.3095,73.3551,73.3095,73.3551,23441.0
2017-10-09 15:20:00,96.55,96.55,96.5,96.51,14434.0,73.3627,73.3627,73.3247,73.3323,14434.0
2017-10-09 15:25:00,96.5,96.51,96.46,96.49,11945.0,73.3247,73.3323,73.2943,73.3171,11945.0
2017-10-09 15:30:00,96.48,96.52,96.47,96.49,13157.0,73.3095,73.3399,73.3019,73.3171,13157.0
2017-10-09 15:35:00,96.49,96.53,96.48,96.52,16810.0,73.3171,73.3475,73.3095,73.3399,16810.0
2017-10-09 15:40:00,96.52,96.55,96.44,96.49,19805.0,73.3399,73.3627,73.2791,73.3171,19805.0
2017-10-09 15:45:00,96.49,96.56,96.45,96.49,21164.0,73.3171,73.3703,73.2867,73.3171,21164.0
2017-10-09 15:50:00,96.48,96.53,96.46,96.5,52911.0,73.3095,73.3475,73.2943,73.3247,52911.0
2017-10-09 15:55:00,96.49,96.53,96.46,96.5,131796.0,73.3171,73.3475,73.2943,73.3247,131796.0
2017-10-10 09:30:00,97.1,97.29,96.71,96.96,150646.0,73.7806,73.925,73.4843,73.6742,150646.0
2017-10-10 09:35:00,96.94,97.12,96.77,97.06,52408.0,73.659,73.7958,73.5298,73.7502,52408.0
2017-10-10 09:40:00,97.12,97.26,97.08,97.15,143535.0,73.7958,73.9022,73.7654,73.8186,143535.0
2017-10-10 09:45:00,97.16,97.26,97.08,97.21,71899.0,73.8262,73.9022,73.7654,73.8642,71899.0
2017-10-10 09:50:00,97.23,97.54,97.2,97.5,49032.0,73.8794,74.1149,73.8566,74.0845,49032.0
2017-10-10 09:55:00,97.51,97.83,97.5,97.83,42092.0,74.0921,74.3353,74.0845,74.3353,42092.0
2017-10-10 10:00:00,97.83,97.83,97.64,97.76,41224.0,74.3353,74.3353,74.1909,74.2821,41224.0
2017-10-10 10:05:00,97.75,97.83,97.73,97.76,38270.0,74.2745,74.3353,74.2593,74.2821,38270.0
2017-10-10 10:10:00,97.77,97.78,97.66,97.78,21416.0,74.2897,74.2973,74.2061,74.2973,21416.0
2017-10-10 10:15:00,97.78,97.79,97.44,97.51,19234.0,74.2973,74.3049,74.0389,74.0921,19234.0
2017-10-10 10:20:00,97.47,97.55,97.44,97.48,16898.0,74.0617,74.1225,74.0389,74.0693,16898.0
2017-10-10 10:25:00,97.5,97.54,97.18,97.22,18359.0,74.0845,74.1149,73.8414,73.8718,18359.0
2017-10-10 10:30:00,97.23,97.23,96.89,96.98,17220.0,73.8794,73.8794,73.621,73.6894,17220.0
2017-10-10 10:35:00,96.98,97.04,96.91,96.91,17950.0,73.6894,73.735,73.6362,73.6362,17950.0
2017-10-10 10:40:00,96.9,96.99,96.8,96.97,17022.0,73.6286,73.697,73.5526,73.6818,17022.0
2017-10-10 10:45:00,97.02,97.18,97.01,97.16,7830.0,73.7198,73.8414,73.7122,73.8262,7830.0
2017-10-10 10:50:00,97.16,97.17,96.89,96.99,12425.0,73.8262,73.8338,73.621,73.697,12425.0
2017-10-10 10:55:00,97.01,97.08,96.96,97.07,7108.0,73.7122,73.7654,73.6742,73.7578,7108.0
2017-10-10 11:00:00,97.08,97.1,96.89,96.95,19643.0,73.7654,73.7806,73.621,73.6666,19643.0
2017-10-10 11:05:00,96.96,97.06,96.87,97.04,17169.0,73.6742,73.7502,73.6058,73.735,17169.0
2017-10-10 11:10:00,97.02,97.03,96.84,96.86,15333.0,73.7198,73.7274,73.583,73.5982,15333.0
2017-10-10 11:15:00,96.9,97.0,96.84,96.89,24081.0,73.6286,73.7046,73.583,73.621,24081.0
2017-10-10 11:20:00,96.91,96.92,96.82,96.89,8608.0,73.6362,73.6438,73.5678,73.621,8608.0
2017-10-10 11:25:00,96.87,96.89,96.79,96.82,30280.0,73.6058,73.621,73.545,73.5678,30280.0
2017-10-10 11:30:00,96.82,97.0,96.82,97.0,7071.0,73.5678,73.7046,73.5678,73.7046,7071.0
2017-10-10 11:35:00,97.0,97.01,96.82,96.84,10911.0,73.7046,73.7122,73.5678,73.583,10911.0
2017-10-10 11:40:00,96.82,96.88,96.77,96.85,8746.0,73.5678,73.6134,73.5298,73.5906,8746.0
2017-10-10 11:45:00,96.86,96.97,96.78,96.96,19690.0,73.5982,73.6818,73.5374,73.6742,19690.0
2017-10-10 11:50:00,96.96,97.02,96.94,96.98,7489.0,73.6742,73.7198,73.659,73.6894,7489.0
2017-10-10 11:55:00,96.98,97.04,96.95,97.0,11032.0,73.6894,73.735,73.6666,73.7046,11032.0
2017-10-10 12:00:00,97.01,97.05,96.99,97.04,9680.0,73.7122,73.7426,73.697,73.735,9680.0
2017-10-10 12:05:00,97.05,97.17,97.04,97.17,38329.0,73.7426,73.8338,73.735,73.8338,38329.0
2017-10-10 12:10:00,97.18,97.22,97.15,97.21,16552.0,73.8414,73.8718,73.8186,73.8642,16552.0
2017-10-10 12:15:00,97.22,97.3,97.21,97.3,9950.0,73.8718,73.9326,73.8642,73.9326,9950.0
2017-10-10 12:20:00,97.3,97.36,97.28,97.33,7936.0,73.9326,73.9781,73.9174,73.9554,7936.0
2017-10-10 12:25:00,97.32,97.37,97.31,97.33,5859.0,73.9478,73.9857,73.9402,73.9554,5859.0
2017-10-10 12:30:00,97.34,97.36,97.29,97.31,8693.0,73.963,73.9781,73.925,73.9402,8693.0
2017-10-10 12:35:00,97.29,97.3,97.22,97.26,50913.0,73.925,73.9326,73.8718,73.9022,50913.0
2017-10-10 12:40:00,97.27,97.27,97.15,97.18,8977.0,73.9098,73.9098,73.8186,73.8414,8977.0
2017-10-10 12:45:00,97.18,97.18,96.99,96.99,9947.0,73.8414,73.8414,73.697,73.697,9947.0
2017-10-10 12:50:00,96.97,97.15,96.97,97.15,14466.0,73.6818,73.8186,73.6818,73.8186,14466.0
2017-10-10 12:55:00,97.14,97.2,97.1,97.16,7906.0,73.811,73.8566,73.7806,73.8262,7906.0
2017-10-10 13:00:00,97.15,97.15,97.07,97.08,4281.0,73.8186,73.8186,73.7578,73.7654,4281.0
2017-10-10 13:05:00,97.08,97.13,97.08,97.11,6289.0,73.7654,73.8034,73.7654,73.7882,6289.0
2017-10-10 13:10:00,97.11,97.11,96.87,96.89,9123.0,73.7882,73.7882,73.6058,73.621,9123.0
2017-10-10 13:15:00,96.88,96.97,96.88,96.96,5449.0,73.6134,73.6818,73.6134,73.6742,5449.0
2017-10-10 13:20:00,96.96,97.07,96.95,97.06,7361.0,73.6742,73.7578,73.6666,73.7502,7361.0
2017-10-10 13:25:00,97.08,97.14,97.01,97.07,21814.0,73.7654,73.811,73.7122,73.7578,21814.0
2017-10-10 13:30:00,97.06,97.13,97.05,97.12,9749.0,73.7502,73.8034,73.7426,73.7958,9749.0
2017-10-10 13:35:00,97.12,97.16,97.04,97.15,19988.0,73.7958,73.8262,73.735,73.8186,19988.0
2017-10-10 13:40:00,97.15,97.22,97.09,97.12,6751.0,73.8186,73.8718,73.773,73.7958,6751.0
2017-10-10 13:45:00,97.14,97.14,97.08,97.09,6093.0,73.811,73.811,73.7654,73.773,6093.0
2017-10-10 13:50:00,97.09,97.09,97.01,97.01,7121.0,73.773,73.773,73.7122,73.7122,7121.0
2017-10-10 13:55:00,97.02,97.04,96.97,97.01,4050.0,73.7198,73.735,73.6818,73.7122,4050.0
2017-10-10 14:00:00,97.02,97.05,96.98,96.98,7589.0,73.7198,73.7426,73.6894,73.6894,7589.0
2017-10-10 14:05:00,96.97,96.98,96.82,96.82,11699.0,73.6818,73.6894,73.5678,73.5678,11699.0
2017-10-10 14:10:00,96.84,96.91,96.79,96.91,7937.0,73.583,73.6362,73.545,73.6362,7937.0
2017-10-10 14:15:00,96.9,96.92,96.87,96.88,6449.0,73.6286,73.6438,73.6058,73.6134,6449.0
2017-10-10 14:20:00,96.88,96.91,96.84,96.91,7001.0,73.6134,73.6362,73.583,73.6362,7001.0
2017-10-10 14:25:00,96.92,96.99,96.89,96.95,17589.0,73.6438,73.697,73.621,73.6666,17589.0
2017-10-10 14:30:00,96.94,96.98,96.93,96.97,8756.0,73.659,73.6894,73.6514,73.6818,8756.0
2017-10-10 14:35:00,96.95,96.97,96.91,96.93,6175.0,73.6666,73.6818,73.6362,73.6514,6175.0
2017-10-10 14:40:00,96.91,96.93,96.84,96.84,7910.0,73.6362,73.6514,73.583,73.583,7910.0
2017-10-10 14:45:00,96.83,96.86,96.82,96.82,6996.0,73.5754,73.5982,73.5678,73.5678,6996.0
2017-10-10 14:50:00,96.83,96.92,96.82,96.92,6161.0,73.5754,73.6438,73.5678,73.6438,6161.0
2017-10-10 14:55:00,96.92,96.94,96.89,96.93,6941.0,73.6438,73.659,73.621,73.6514,6941.0
2017-10-10 15:00:00,96.93,96.93,96.85,96.86,11969.0,73.6514,73.6514,73.5906,73.5982,11969.0
2017-10-10 15:05:00,96.88,96.92,96.86,96.88,6260.0,73.6134,73.6438,73.5982,73.6134,6260.0
2017-10-10 15:10:00,96.88,96.88,96.8,96.84,12319.0,73.6134,73.6134,73.5526,73.583,12319.0
2017-10-10 15:15:00,96.84,96.85,96.76,96.8,13949.0,73.583,73.5906,73.5222,73.5526,13949.0
2017-10-10 15:20:00,96.81,96.81,96.7,96.75,19258.0,73.5602,73.5602,73.4767,73.5146,19258.0
2017-10-10 15:25:00,96.76,96.8,96.74,96.78,17356.0,73.5222,73.5526,73.507,73.5374,17356.0
2017-10-10 15:30:00,96.79,96.83,96.76,96.79,20711.0,73.545,73.5754,73.5222,73.545,20711.0
2017-10-10 15:35:00,96.78,96.81,96.76,96.76,15979.0,73.5374,73.5602,73.5222,73.5222,15979.0
2017-10-10 15:40:00,96.75,96.79,96.75,96.79,18568.0,73.5146,73.545,73.5146,73.545,18568.0
2017-10-10 15:45:00,96.79,96.79,96.7,96.73,28583.0,73.545,73.545,73.4767,73.4994,28583.0
2017-10-10 15:50:00,96.74,96.75,96.72,96.73,29649.0,73.507,73.5146,73.4919,73.4994,29649.0
2017-10-10 15:55:00,96.74,96.81,96.73,96.78,81875.0,73.507,73.5602,73.4994,73.5374,81875.0
2017-10-11 09:30:00,96.77,97.12,96.74,96.89,30134.0,73.5298,73.7958,73.507,73.621,30134.0
2017-10-11 09:35:00,96.94,97.1,96.85,96.98,20145.0,73.659,73.7806,73.5906,73.6894,20145.0
2017-10-11 09:40:00,96.96,96.98,96.51,96.54,13346.0,73.6742,73.6894,73.3323,73.3551,13346.0
2017-10-11 09:45:00,96.51,96.52,96.07,96.08,9314.0,73.3323,73.3399,72.998,73.0056,9314.0
2017-10-11 09:50:00,96.04,96.33,96.04,96.11,11519.0,72.9752,73.1955,72.9752,73.0283,11519.0
2017-10-11 09:55:00,96.15,96.26,96.07,96.15,6350.0,73.0587,73.1423,72.998,73.0587,6350.0
2017-10-11 10:00:00,96.17,96.27,96.07,96.27,9257.0,73.0739,73.1499,72.998,73.1499,9257.0
2017-10-11 10:05:00,96.24,96.45,96.22,96.4,15070.0,73.1271,73.2867,73.1119,73.2487,15070.0
2017-10-11 10:10:00,96.37,96.37,96.21,96.29,8657.0,73.2259,73.2259,73.1043,73.1651,8657.0
2017-10-11 10:15:00,96.31,96.44,96.27,96.36,11240.0,73.1803,73.2791,73.1499,73.2183,11240.0
2017-10-11 10:20:00,96.38,96.62,96.37,96.62,10571.0,73.2335,73.4159,73.2259,73.4159,10571.0
2017-10-11 10:25:00,96.61,96.75,96.56,96.71,13255.0,73.4083,73.5146,73.3703,73.4843,13255.0
2017-10-11 10:30:00,96.72,96.89,96.63,96.63,20897.0,73.4919,73.621,73.4235,73.4235,20897.0
2017-10-11 10:35:00,96.63,96.67,96.53,96.56,13182.0,73.4235,73.4539,73.3475,73.3703,13182.0
2017-10-11 10:40:00,96.56,96.65,96.53,96.59,10636.0,73.3703,73.4387,73.3475,73.3931,10636.0
2017-10-11 10:45:00,96.57,96.7,96.51,96.7,13194.0,73.3779,73.4767,73.3323,73.4767,13194.0
2017-10-11 10:50:00,96.71,96.79,96.64,96.64,11342.0,73.4843,73.545,73.4311,73.4311,11342.0
2017-10-11 10:55:00,96.66,96.76,96.66,96.73,12283.0,73.4463,73.5222,73.4463,73.4994,12283.0
2017-10-11 11:00:00,96.7,96.7,96.61,96.61,7976.0,73.4767,73.4767,73.4083,73.4083,7976.0
2017-10-11 11:05:00,96.57,96.64,96.53,96.64,5859.0,73.3779,73.4311,73.3475,73.4311,5859.0
2017-10-11 11:10:00,96.64,96.65,96.54,96.54,6300.0,73.4311,73.4387,73.3551,73.3551,6300.0
2017-10-11 11:15:00,96.55,96.6,96.54,96.54,8445.0,73.3627,73.4007,73.3551,73.3551,8445.0
2017-10-11 11:20:00,96.53,96.62,96.53,96.58,6918.0,73.3475,73.4159,73.3475,73.3855,6918.0
2017-10-11 11:25:00,96.54,96.54,96.48,96.51,9414.0,73.3551,73.3551,73.3095,73.3323,9414.0
2017-10-11 11:30:00,96.52,96.79,96.51,96.77,16740.0,73.3399,73.545,73.3323,73.5298,16740.0
2017-10-11 11:35:00,96.76,96.87,96.75,96.77,8569.0,73.5222,73.6058,73.5146,73.5298,8569.0
2017-10-11 11:40:00,96.74,96.79,96.65,96.67,11825.0,73.507,73.545,73.4387,73.4539,11825.0
2017-10-11 11:45:00,96.66,96.68,96.58,96.65,12996.0,73.4463,73.4615,73.3855,73.4387,12996.0
2017-10-11 11:50:00,96.65,96.75,96.61,96.73,10624.0,73.4387,73.5146,73.4083,73.4994,10624.0
2017-10-11 11:55:00,96.75,96.77,96.65,96.67,7627.0,73.5146,73.5298,73.4387,73.4539,7627.0
2017-10-11 12:00:00,96.67,96.76,96.66,96.7,12571.0,73.4539,73.5222,73.4463,73.4767,12571.0
2017-10-11 12:05:00,96.7,96.79,96.63,96.76,27814.0,73.4767,73.545,73.4235,73.5222,27814.0
2017-10-11 12:10:00,96.75,96.81,96.65,96.69,10193.0,73.5146,73.5602,73.4387,73.4691,10193.0
2017-10-11 12:15:00,96.68,96.81,96.67,96.8,29445.0,73.4615,73.5602,73.4539,73.5526,29445.0
2017-10-11 12:20:00,96.79,96.79,96.71,96.76,8316.0,73.545,73.545,73.4843,73.5222,8316.0
2017-10-11 12:25:00,96.74,96.87,96.68,96.86,21260.0,73.507,73.6058,73.4615,73.5982,21260.0
2017-10-11 12:30:00,96.83,96.89,96.73,96.87,27137.0,73.5754,73.621,73.4994,73.6058,27137.0
2017-10-11 12:35:00,96.89,96.96,96.85,96.93,64770.0,73.621,73.6742,73.5906,73.6514,64770.0
2017-10-11 12:40:00,96.92,96.92,96.84,96.91,16912.0,73.6438,73.6438,73.583,73.6362,16912.0
2017-10-11 12:45:00,96.86,96.9,96.84,96.9,12922.0,73.5982,73.6286,73.583,73.6286,12922.0
2017-10-11 12:50:00,96.91,96.98,96.83,96.91,44151.0,73.6362,73.6894,73.5754,73.6362,44151.0
2017-10-11 12:55:00,96.91,96.93,96.75,96.78,10285.0,73.6362,73.6514,73.5146,73.5374,10285.0
2017-10-11 13:00:00,96.77,96.78,96.68,96.7,11099.0,73.5298,73.5374,73.4615,73.4767,11099.0
2017-10-11 13:05:00,96.7,96.95,96.69,96.94,13195.0,73.4767,73.6666,73.4691,73.659,13195.0
2017-10-11 13:10:00,96.94,96.96,96.87,96.94,9617.0,73.659,73.6742,73.6058,73.659,9617.0
2017-10-11 13:15:00,96.92,96.92,96.8,96.8,7455.0,73.6438,73.6438,73.5526,73.5526,7455.0
2017-10-11 13:20:00,96.81,96.85,96.81,96.83,16849.0,73.5602,73.5906,73.5602,73.5754,16849.0
2017-10-11 13:25:00,96.81,96.88,96.78,96.88,12468.0,73.5602,73.6134,73.5374,73.6134,12468.0
2017-10-11 13:30:00,96.86,96.88,96.74,96.74,3408.0,73.5982,73.6134,73.507,73.507,3408.0
2017-10-11 13:35:00,96.78,96.78,96.7,96.71,12440.0,73.5374,73.5374,73.4767,73.4843,12440.0
2017-10-11 13:40:00,96.71,96.72,96.63,96.63,10433.0,73.4843,73.4919,73.4235,73.4235,10433.0
2017-10-11 13:45:00,96.63,96.66,96.59,96.59,6856.0,73.4235,73.4463,73.3931,73.3931,6856.0
2017-10-11 13:50:00,96.58,96.59,96.46,96.49,17166.0,73.3855,73.3931,73.2943,73.3171,17166.0
2017-10-11 13:55:00,96.5,96.51,96.39,96.4,7889.0,73.3247,73.3323,73.2411,73.2487,7889.0
2017-10-11 14:00:00,96.4,96.69,96.39,96.67,18012.0,73.2487,73.4691,73.2411,73.4539,18012.0
2017-10-11 14:05:00,96.68,96.71,96.66,96.7,10155.0,73.4615,73.4843,73.4463,73.4767,10155.0
2017-10-11 14:10:00,96.7,96.9,96.67,96.86,15743.0,73.4767,73.6286,73.4539,73.5982,15743.0
2017-10-11 14:15:00,96.85,96.9,96.81,96.84,8667.0,73.5906,73.6286,73.5602,73.583,8667.0
2017-10-11 14:20:00,96.84,96.88,96.73,96.75,12538.0,73.583,73.6134,73.4994,73.5146,12538.0
2017-10-11 14:25:00,96.76,96.77,96.64,96.66,28224.0,73.5222,73.5298,73.4311,73.4463,28224.0
2017-10-11 14:30:00,96.65,96.75,96.63,96.7,12069.0,73.4387,73.5146,73.4235,73.4767,12069.0
2017-10-11 14:35:00,96.7,96.7,96.61,96.69,7597.0,73.4767,73.4767,73.4083,73.4691,7597.0
2017-10-11 14:40:00,96.7,96.73,96.65,96.66,8289.0,73.4767,73.4994,73.4387,73.4463,8289.0
2017-10-11 14:45:00,96.65,96.76,96.65,96.71,31721.0,73.4387,73.5222,73.4387,73.4843,31721.0
2017-10-11 14:50:00,96.7,96.74,96.66,96.66,21109.0,73.4767,73.507,73.4463,73.4463,21109.0
2017-10-11 14:55:00,96.66,96.74,96.64,96.66,35241.0,73.4463,73.507,73.4311,73.4463,35241.0
2017-10-11 15:00:00,96.66,96.74,96.66,96.7,48679.0,73.4463,73.507,73.4463,73.4767,48679.0
2017-10-11 15:05:00,96.71,96.76,96.65,96.65,83369.0,73.4843,73.5222,73.4387,73.4387,83369.0
2017-10-11 15:10:00,96.65,96.68,96.65,96.66,51395.0,73.4387,73.4615,73.4387,73.4463,51395.0
2017-10-11 15:15:00,96.66,96.85,96.65,96.78,111299.0,73.4463,73.5906,73.4387,73.5374,111299.0
2017-10-11 15:20:00,96.78,96.86,96.69,96.79,58626.0,73.5374,73.5982,73.4691,73.545,58626.0
2017-10-11 15:25:00,96.78,96.81,96.72,96.76,17102.0,73.5374,73.5602,73.4919,73.5222,17102.0
2017-10-11 15:30:00,96.74,96.79,96.71,96.76,22816.0,73.507,73.545,73.4843,73.5222,22816.0
2017-10-11 15:35:00,96.76,96.8,96.71,96.71,18926.0,73.5222,73.5526,73.4843,73.4843,18926.0
2017-10-11 15:40:00,96.71,96.75,96.7,96.73,29882.0,73.4843,73.5146,73.4767,73.4994,29882.0
2017-10-11 15:45:00,96.73,96.78,96.68,96.78,32094.0,73.4994,73.5374,73.4615,73.5374,32094.0
2017-10-11 15:50:00,96.78,96.8,96.72,96.74,43719.0,73.5374,73.5526,73.4919,73.507,43719.0
2017-10-11 15:55:00,96.73,96.94,96.73,96.93,102573.0,73.4994,73.659,73.4994,73.6514,102573.0
2017-10-12 09:30:00,96.08,96.39,96.02,96.13,44072.0,73.0056,73.2411,72.96,73.0435,44072.0
2017-10-12 09:35:00,96.03,96.17,95.83,95.96,14731.0,72.9676,73.0739,72.8156,72.9144,14731.0
2017-10-12 09:40:00,95.97,96.08,95.75,95.84,21895.0,72.922,73.0056,72.7548,72.8232,21895.0
2017-10-12 09:45:00,95.81,95.89,95.76,95.84,24333.0,72.8004,72.8612,72.7624,72.8232,24333.0
2017-10-12 09:50:00,95.84,95.9,95.76,95.87,18264.0,72.8232,72.8688,72.7624,72.846,18264.0
2017-10-12 09:55:00,95.86,95.97,95.75,95.97,16875.0,72.8384,72.922,72.7548,72.922,16875.0
2017-10-12 10:00:00,95.98,96.13,95.93,96.09,23234.0,72.9296,73.0435,72.8916,73.0131,23234.0
2017-10-12 10:05:00,96.08,96.08,95.91,95.92,11866.0,73.0056,73.0056,72.8764,72.884,11866.0
2017-10-12 10:10:00,95.92,96.14,95.91,96.12,10959.0,72.884,73.0511,72.8764,73.0359,10959.0
2017-10-12 10:15:00,96.13,96.15,96.01,96.01,7865.0,73.0435,73.0587,72.9524,72.9524,7865.0
2017-10-12 10:20:00,95.98,96.0,95.91,95.92,11541.0,72.9296,72.9448,72.8764,72.884,11541.0
2017-10-12 10:25:00,95.94,96.0,95.87,95.99,18034.0,72.8992,72.9448,72.846,72.9372,18034.0
2017-10-12 10:30:00,95.98,96.1,95.96,96.1,9326.0,72.9296,73.0207,72.9144,73.0207,9326.0
2017-10-12 10:35:00,96.1,96.1,95.98,95.99,7327.0,73.0207,73.0207,72.9296,72.9372,7327.0
2017-10-12 10:40:00,95.99,96.01,95.88,95.91,15849.0,72.9372,72.9524,72.8536,72.8764,15849.0
2017-10-12 10:45:00,95.91,95.92,95.83,95.83,10619.0,72.8764,72.884,72.8156,72.8156,10619.0
2017-10-12 10:50:00,95.83,95.88,95.75,95.75,19260.0,72.8156,72.8536,72.7548,72.7548,19260.0
2017-10-12 10:55:00,95.75,95.81,95.72,95.81,20526.0,72.7548,72.8004,72.732,72.8004,20526.0
2017-10-12 11:00:00,95.81,96.16,95.8,96.04,33037.0,72.8004,73.0663,72.7928,72.9752,33037.0
2017-10-12 11:05:00,96.05,96.33,96.03,96.33,26521.0,72.9828,73.1955,72.9676,73.1955,26521.0
2017-10-12 11:10:00,96.29,96.31,96.18,96.3,6910.0,73.1651,73.1803,73.0815,73.1727,6910.0
2017-10-12 11:15:00,96.3,96.3,96.11,96.15,12632.0,73.1727,73.1727,73.0283,73.0587,12632.0
2017-10-12 11:20:00,96.12,96.18,95.98,95.99,20707.0,73.0359,73.0815,72.9296,72.9372,20707.0
2017-10-12 11:25:00,95.98,96.06,95.95,96.04,16994.0,72.9296,72.9904,72.9068,72.9752,16994.0
2017-10-12 11:30:00,96.06,96.11,95.98,95.99,7544.0,72.9904,73.0283,72.9296,72.9372,7544.0
2017-10-12 11:35:00,96.0,96.05,95.92,95.95,5490.0,72.9448,72.9828,72.884,72.9068,5490.0
2017-10-12 11:40:00,95.97,96.19,95.95,96.17,13127.0,72.922,73.0891,72.9068,73.0739,13127.0
2017-10-12 11:45:00,96.16,96.34,96.14,96.34,10905.0,73.0663,73.2031,73.0511,73.2031,10905.0
2017-10-12 11:50:00,96.32,96.39,96.19,96.3,10777.0,73.1879,73.2411,73.0891,73.1727,10777.0
2017-10-12 11:55:00,96.34,96.4,96.31,96.36,9243.0,73.2031,73.2487,73.1803,73.2183,9243.0
2017-10-12 12:00:00,96.39,96.48,96.38,96.4,7678.0,73.2411,73.3095,73.2335,73.2487,7678.0
2017-10-12 12:05:00,96.39,96.41,96.32,96.37,12788.0,73.2411,73.2563,73.1879,73.2259,12788.0
2017-10-12 12:10:00,96.36,96.53,96.35,96.51,8860.0,73.2183,73.3475,73.2107,73.3323,8860.0
2017-10-12 12:15:00,96.52,96.52,96.42,96.42,4842.0,73.3399,73.3399,73.2639,73.2639,4842.0
2017-10-12 12:20:00,96.43,96.51,96.41,96.51,7845.0,73.2715,73.3323,73.2563,73.3323,7845.0
2017-10-12 12:25:00,96.48,96.52,96.4,96.4,11894.0,73.3095,73.3399,73.2487,73.2487,11894.0
2017-10-12 12:30:00,96.38,96.45,96.27,96.27,11037.0,73.2335,73.2867,73.1499,73.1499,11037.0
2017-10-12 12:35:00,96.27,96.32,96.22,96.26,8016.0,73.1499,73.1879,73.1119,73.1423,8016.0
2017-10-12 12:40:00,96.23,96.27,96.18,96.22,9223.0,73.1195,73.1499,73.0815,73.1119,9223.0
2017-10-12 12:45:00,96.23,96.23,95.9,95.98,8857.0,73.1195,73.1195,72.8688,72.9296,8857.0
2017-10-12 12:50:00,95.95,96.14,95.95,96.13,3300.0,72.9068,73.0511,72.9068,73.0435,3300.0
2017-10-12 12:55:00,96.14,96.14,96.02,96.07,5810.0,73.0511,73.0511,72.96,72.998,5810.0
2017-10-12 13:00:00,96.08,96.2,96.06,96.18,4610.0,73.0056,73.0967,72.9904,73.0815,4610.0
2017-10-12 13:05:00,96.18,96.18,96.08,96.11,6532.0,73.0815,73.0815,73.0056,73.0283,6532.0
2017-10-12 13:10:00,96.09,96.16,96.08,96.15,9050.0,73.0131,73.0663,73.0056,73.0587,9050.0
2017-10-12 13:15:00,96.17,96.18,96.09,96.12,5632.0,73.0739,73.0815,73.0131,73.0359,5632.0
2017-10-12 13:20:00,96.13,96.17,96.11,96.15,7238.0,73.0435,73.0739,73.0283,73.0587,7238.0
2017-10-12 13:25:00,96.16,96.27,96.15,96.21,17345.0,73.0663,73.1499,73.0587,73.1043,17345.0
2017-10-12 13:30:00,96.2,96.22,96.13,96.16,13940.0,73.0967,73.1119,73.0435,73.0663,13940.0
2017-10-12 13:35:00,96.18,96.27,96.16,96.22,5600.0,73.0815,73.1499,73.0663,73.1119,5600.0
2017-10-12 13:40:00,96.21,96.28,96.2,96.28,5024.0,73.1043,73.1575,73.0967,73.1575,5024.0
2017-10-12 13:45:00,96.28,96.35,96.25,96.35,5315.0,73.1575,73.2107,73.1347,73.2107,5315.0
2017-10-12 13:50:00,96.35,96.36,96.25,96.3,8571.0,73.2107,73.2183,73.1347,73.1727,8571.0
2017-10-12 13:55:00,96.3,96.34,96.25,96.32,12373.0,73.1727,73.2031,73.1347,73.1879,12373.0
2017-10-12 14:00:00,96.34,96.39,96.32,96.37,10733.0,73.2031,73.2411,73.1879,73.2259,10733.0
2017-10-12 14:05:00,96.38,96.53,96.37,96.52,9861.0,73.2335,73.3475,73.2259,73.3399,9861.0
2017-10-12 14:10:00,96.52,96.53,96.4,96.42,13196.0,73.3399,73.3475,73.2487,73.2639,13196.0
2017-10-12 14:15:00,96.4,96.44,96.35,96.38,12315.0,73.2487,73.2791,73.2107,73.2335,12315.0
2017-10-12 14:20:00,96.4,96.45,96.35,96.38,10648.0,73.2487,73.2867,73.2107,73.2335,10648.0
2017-10-12 14:25:00,96.38,96.43,96.35,96.38,9286.0,73.2335,73.2715,73.2107,73.2335,9286.0
2017-10-12 14:30:00,96.36,96.42,96.36,96.39,4500.0,73.2183,73.2639,73.2183,73.2411,4500.0
2017-10-12 14:35:00,96.37,96.39,96.36,96.37,6144.0,73.2259,73.2411,73.2183,73.2259,6144.0
2017-10-12 14:40:00,96.38,96.39,96.32,96.37,10407.0,73.2335,73.2411,73.1879,73.2259,10407.0
2017-10-12 14:45:00,96.39,96.4,96.33,96.33,10206.0,73.2411,73.2487,73.1955,73.1955,10206.0
2017-10-12 14:50:00,96.35,96.37,96.32,96.35,36205.0,73.2107,73.2259,73.1879,73.2107,36205.0
2017-10-12 14:55:00,96.34,96.46,96.32,96.45,9230.0,73.2031,73.2943,73.1879,73.2867,9230.0
2017-10-12 15:00:00,96.46,96.5,96.43,96.48,7114.0,73.2943,73.3247,73.2715,73.3095,7114.0
2017-10-12 15:05:00,96.48,96.6,96.48,96.6,7544.0,73.3095,73.4007,73.3095,73.4007,7544.0
2017-10-12 15:10:00,96.6,96.65,96.59,96.6,11818.0,73.4007,73.4387,73.3931,73.4007,11818.0
2017-10-12 15:15:00,96.62,96.77,96.6,96.77,8807.0,73.4159,73.5298,73.4007,73.5298,8807.0
2017-10-12 15:20:00,96.77,96.8,96.74,96.78,12807.0,73.5298,73.5526,73.507,73.5374,12807.0
2017-10-12 15:25:00,96.77,96.89,96.75,96.83,17108.0,73.5298,73.621,73.5146,73.5754,17108.0
2017-10-12 15:30:00,96.83,96.84,96.74,96.74,34578.0,73.5754,73.583,73.507,73.507,34578.0
2017-10-12 15:35:00,96.74,96.75,96.61,96.63,25889.0,73.507,73.5146,73.4083,73.4235,25889.0
2017-10-12 15:40:00,96.64,96.65,96.57,96.63,25188.0,73.4311,73.4387,73.3779,73.4235,25188.0
2017-10-12 15:45:00,96.63,96.7,96.57,96.57,33799.0,73.4235,73.4767,73.3779,73.3779,33799.0
2017-10-12 15:50:00,96.57,96.64,96.5,96.63,45095.0,73.3779,73.4311,73.3247,73.4235,45095.0
2017-10-12 15:55:00,96.62,96.63,96.49,96.61,190151.0,73.4159,73.4235,73.3171,73.4083,190151.0
2017-10-13 09:30:00,97.5,97.63,97.4,97.43,58496.0,74.0845,74.1833,74.0085,74.0313,58496.0
2017-10-13 09:35:00,97.41,97.47,97.29,97.44,96886.0,74.0161,74.0617,73.925,74.0389,96886.0
2017-10-13 09:40:00,97.4,97.4,97.19,97.23,52227.0,74.0085,74.0085,73.849,73.8794,52227.0
2017-10-13 09:45:00,97.21,97.28,97.14,97.2,28861.0,73.8642,73.9174,73.811,73.8566,28861.0
2017-10-13 09:50:00,97.18,97.18,96.96,97.03,13124.0,73.8414,73.8414,73.6742,73.7274,13124.0
2017-10-13 09:55:00,97.02,97.04,96.88,96.91,5815.0,73.7198,73.735,73.6134,73.6362,5815.0
2017-10-13 10:00:00,96.91,97.02,96.9,96.99,9791.0,73.6362,73.7198,73.6286,73.697,9791.0
2017-10-13 10:05:00,96.98,97.01,96.7,96.74,7705.0,73.6894,73.7122,73.4767,73.507,7705.0
2017-10-13 10:10:00,96.75,96.94,96.72,96.92,9459.0,73.5146,73.659,73.4919,73.6438,9459.0
2017-10-13 10:15:00,96.91,96.91,96.8,96.89,7306.0,73.6362,73.6362,73.5526,73.621,7306.0
2017-10-13 10:20:00,96.9,96.96,96.8,96.91,8017.0,73.6286,73.6742,73.5526,73.6362,8017.0
2017-10-13 10:25:00,96.92,97.03,96.9,96.92,8262.0,73.6438,73.7274,73.6286,73.6438,8262.0
2017-10-13 10:30:00,96.91,96.97,96.79,96.82,15759.0,73.6362,73.6818,73.545,73.5678,15759.0
2017-10-13 10:35:00,96.82,96.82,96.73,96.73,10203.0,73.5678,73.5678,73.4994,73.4994,10203.0
2017-10-13 10:40:00,96.75,96.97,96.74,96.95,15193.0,73.5146,73.6818,73.507,73.6666,15193.0
2017-10-13 10:45:00,96.96,96.96,96.78,96.78,9852.0,73.6742,73.6742,73.5374,73.5374,9852.0
2017-10-13 10:50:00,96.78,96.84,96.72,96.78,8098.0,73.5374,73.583,73.4919,73.5374,8098.0
2017-10-13 10:55:00,96.79,96.99,96.79,96.99,5512.0,73.545,73.697,73.545,73.697,5512.0
2017-10-13 11:00:00,96.96,97.03,96.78,96.83,17680.0,73.6742,73.7274,73.5374,73.5754,17680.0
2017-10-13 11:05:00,96.83,96.89,96.82,96.87,6717.0,73.5754,73.621,73.5678,73.6058,6717.0
2017-10-13 11:10:00,96.85,96.94,96.84,96.84,10604.0,73.5906,73.659,73.583,73.583,10604.0
2017-10-13 11:15:00,96.85,96.88,96.82,96.83,8718.0,73.5906,73.6134,73.5678,73.5754,8718.0
2017-10-13 11:20:00,96.86,96.88,96.76,96.84,11026.0,73.5982,73.6134,73.5222,73.583,11026.0
2017-10-13 11:25:00,96.85,96.89,96.76,96.8,5662.0,73.5906,73.621,73.5222,73.5526,5662.0
2017-10-13 11:30:00,96.84,96.87,96.81,96.81,5114.0,73.583,73.6058,73.5602,73.5602,5114.0
2017-10-13 11:35:00,96.82,96.86,96.76,96.76,5249.0,73.5678,73.5982,73.5222,73.5222,5249.0
2017-10-13 11:40:00,96.76,96.87,96.76,96.78,4712.0,73.5222,73.6058,73.5222,73.5374,4712.0
2017-10-13 11:45:00,96.77,96.87,96.75,96.86,5988.0,73.5298,73.6058,73.5146,73.5982,5988.0
2017-10-13 11:50:00,96.85,96.95,96.83,96.94,11641.0,73.5906,73.6666,73.5754,73.659,11641.0
2017-10-13 11:55:00,96.94,96.98,96.9,96.91,13265.0,73.659,73.6894,73.6286,73.6362,13265.0
2017-10-13 12:00:00,96.92,96.94,96.89,96.92,10508.0,73.6438,73.659,73.621,73.6438,10508.0
2017-10-13 12:05:00,96.91,96.94,96.74,96.83,18166.0,73.6362,73.659,73.507,73.5754,18166.0
2017-10-13 12:10:00,96.85,96.85,96.62,96.8,18143.0,73.5906,73.5906,73.4159,73.5526,18143.0
2017-10-13 12:15:00,96.79,96.82,96.7,96.81,18086.0,73.545,73.5678,73.4767,73.5602,18086.0
2017-10-13 12:20:00,96.85,96.88,96.81,96.81,4925.0,73.5906,73.6134,73.5602,73.5602,4925.0
2017-10-13 12:25:00,96.81,96.84,96.75,96.8,13855.0,73.5602,73.583,73.5146,73.5526,13855.0
2017-10-13 12:30:00,96.82,96.83,96.77,96.8,4800.0,73.5678,73.5754,73.5298,73.5526,4800.0
2017-10-13 12:35:00,96.79,96.82,96.75,96.82,5484.0,73.545,73.5678,73.5146,73.5678,5484.0
2017-10-13 12:40:00,96.84,96.84,96.78,96.79,4262.0,73.583,73.583,73.5374,73.545,4262.0
2017-10-13 12:45:00,96.82,96.83,96.75,96.78,7839.0,73.5678,73.5754,73.5146,73.5374,7839.0
2017-10-13 12:50:00,96.78,96.8,96.76,96.8,5400.0,73.5374,73.5526,73.5222,73.5526,5400.0
2017-10-13 12:55:00,96.78,96.83,96.78,96.79,6955.0,73.5374,73.5754,73.5374,73.545,6955.0
2017-10-13 13:00:00,96.77,96.8,96.72,96.78,19136.0,73.5298,73.5526,73.4919,73.5374,19136.0
2017-10-13 13:05:00,96.8,96.8,96.53,96.57,27958.0,73.5526,73.5526,73.3475,73.3779,27958.0
2017-10-13 13:10:00,96.57,96.57,96.3,96.46,14491.0,73.3779,73.3779,73.1727,73.2943,14491.0
2017-10-13 13:15:00,96.45,96.48,96.42,96.46,4739.0,73.2867,73.3095,73.2639,73.2943,4739.0
2017-10-13 13:20:00,96.49,96.59,96.48,96.58,9020.0,73.3171,73.3931,73.3095,73.3855,9020.0
2017-10-13 13:25:00,96.56,96.71,96.56,96.65,16385.0,73.3703,73.4843,73.3703,73.4387,16385.0
2017-10-13 13:30:00,96.63,96.72,96.62,96.72,3551.0,73.4235,73.4919,73.4159,73.4919,3551.0
2017-10-13 13:35:00,96.71,96.72,96.63,96.69,11355.0,73.4843,73.4919,73.4235,73.4691,11355.0
2017-10-13 13:40:00,96.68,96.84,96.68,96.75,13423.0,73.4615,73.583,73.4615,73.5146,13423.0
2017-10-13 13:45:00,96.78,96.82,96.73,96.77,6832.0,73.5374,73.5678,73.4994,73.5298,6832.0
2017-10-13 13:50:00,96.79,96.79,96.64,96.66,4344.0,73.545,73.545,73.4311,73.4463,4344.0
2017-10-13 13:55:00,96.66,96.66,96.58,96.66,11346.0,73.4463,73.4463,73.3855,73.4463,11346.0
2017-10-13 14:00:00,96.66,96.72,96.64,96.67,16842.0,73.4463,73.4919,73.4311,73.4539,16842.0
2017-10-13 14:05:00,96.67,96.79,96.66,96.77,7547.0,73.4539,73.545,73.4463,73.5298,7547.0
2017-10-13 14:10:00,96.79,96.85,96.78,96.84,9926.0,73.545,73.5906,73.5374,73.583,9926.0
2017-10-13 14:15:00,96.84,96.92,96.84,96.89,9839.0,73.583,73.6438,73.583,73.621,9839.0
2017-10-13 14:20:00,96.91,96.95,96.9,96.93,6409.0,73.6362,73.6666,73.6286,73.6514,6409.0
2017-10-13 14:25:00,96.94,97.0,96.94,96.98,10430.0,73.659,73.7046,73.659,73.6894,10430.0
2017-10-13 14:30:00,96.99,97.01,96.98,96.98,14817.0,73.697,73.7122,73.6894,73.6894,14817.0
2017-10-13 14:35:00,96.98,97.01,96.96,96.99,10692.0,73.6894,73.7122,73.6742,73.697,10692.0
2017-10-13 14:40:00,96.99,97.01,96.97,96.97,12635.0,73.697,73.7122,73.6818,73.6818,12635.0
2017-10-13 14:45:00,96.97,97.0,96.94,96.97,11652.0,73.6818,73.7046,73.659,73.6818,11652.0
2017-10-13 14:50:00,96.97,97.01,96.96,96.99,11893.0,73.6818,73.7122,73.6742,73.697,11893.0
2017-10-13 14:55:00,97.0,97.0,96.93,96.93,11257.0,73.7046,73.7046,73.6514,73.6514,11257.0
2017-10-13 15:00:00,96.93,96.94,96.84,96.93,11076.0,73.6514,73.659,73.583,73.6514,11076.0
2017-10-13 15:05:00,96.93,97.0,96.93,96.98,16815.0,73.6514,73.7046,73.6514,73.6894,16815.0
2017-10-13 15:10:00,96.98,96.99,96.88,96.9,13768.0,73.6894,73.697,73.6134,73.6286,13768.0
2017-10-13 15:15:00,96.89,96.92,96.86,96.91,10512.0,73.621,73.6438,73.5982,73.6362,10512.0
2017-10-13 15:20:00,96.92,96.92,96.83,96.89,13430.0,73.6438,73.6438,73.5754,73.621,13430.0
2017-10-13 15:25:00,96.89,96.96,96.86,96.86,8736.0,73.621,73.6742,73.5982,73.5982,8736.0
2017-10-13 15:30:00,96.87,96.88,96.82,96.83,15480.0,73.6058,73.6134,73.5678,73.5754,15480.0
2017-10-13 15:35:00,96.84,96.88,96.82,96.82,18315.0,73.583,73.6134,73.5678,73.5678,18315.0
2017-10-13 15:40:00,96.82,96.83,96.71,96.75,24293.0,73.5678,73.5754,73.4843,73.5146,24293.0
2017-10-13 15:45:00,96.75,96.76,96.66,96.74,31527.0,73.5146,73.5222,73.4463,73.507,31527.0
2017-10-13 15:50:00,96.74,96.74,96.66,96.67,33199.0,73.507,73.507,73.4463,73.4539,33199.0
2017-10-13 15:55:00,96.66,96.7,96.53,96.64,153429.0,73.4463,73.4767,73.3475,73.4311,153429.0
2017-10-16 09:30:00,97.13,97.22,96.94,96.96,38345.0,73.9306,73.9991,73.7859,73.8012,38345.0
2017-10-16 09:35:00,96.95,97.13,96.75,96.94,16400.0,73.7935,73.9306,73.6413,73.7859,16400.0
2017-10-16 09:40:00,96.95,97.25,96.95,97.18,31370.0,73.7935,74.0219,73.7935,73.9686,31370.0
2017-10-16 09:45:00,97.14,97.21,96.97,97.05,27243.0,73.9382,73.9914,73.8088,73.8697,27243.0
2017-10-16 09:50:00,97.05,97.23,96.99,97.18,23885.0,73.8697,74.0067,73.824,73.9686,23885.0
2017-10-16 09:55:00,97.17,97.19,96.98,97.06,25695.0,73.961,73.9762,73.8164,73.8773,25695.0
2017-10-16 10:00:00,97.1,97.21,97.08,97.14,26803.0,73.9077,73.9914,73.8925,73.9382,26803.0
2017-10-16 10:05:00,97.15,97.42,97.13,97.4,40883.0,73.9458,74.1513,73.9306,74.1361,40883.0
2017-10-16 10:10:00,97.38,97.49,97.34,97.34,28317.0,74.1208,74.2046,74.0904,74.0904,28317.0
2017-10-16 10:15:00,97.29,97.34,97.04,97.04,6785.0,74.0523,74.0904,73.8621,73.8621,6785.0
2017-10-16 10:20:00,97.04,97.24,97.01,97.23,30455.0,73.8621,74.0143,73.8392,74.0067,30455.0
2017-10-16 10:25:00,97.22,97.28,97.16,97.17,26185.0,73.9991,74.0447,73.9534,73.961,26185.0
2017-10-16 10:30:00,97.11,97.15,97.03,97.12,21858.0,73.9153,73.9458,73.8544,73.9229,21858.0
2017-10-16 10:35:00,97.14,97.17,97.01,97.12,17015.0,73.9382,73.961,73.8392,73.9229,17015.0
2017-10-16 10:40:00,97.13,97.14,97.01,97.01,12332.0,73.9306,73.9382,73.8392,73.8392,12332.0
2017-10-16 10:45:00,97.02,97.02,96.95,97.01,16468.0,73.8468,73.8468,73.7935,73.8392,16468.0
2017-10-16 10:50:00,97.01,97.02,96.86,96.87,15623.0,73.8392,73.8468,73.725,73.7327,15623.0
2017-10-16 10:55:00,96.85,96.97,96.82,96.85,25828.0,73.7174,73.8088,73.6946,73.7174,25828.0
2017-10-16 11:00:00,96.88,96.96,96.81,96.96,11103.0,73.7403,73.8012,73.687,73.8012,11103.0
2017-10-16 11:05:00,96.96,97.06,96.91,96.93,8300.0,73.8012,73.8773,73.7631,73.7783,8300.0
2017-10-16 11:10:00,96.93,96.93,96.76,96.91,18285.0,73.7783,73.7783,73.6489,73.7631,18285.0
2017-10-16 11:15:00,96.88,96.91,96.78,96.8,11297.0,73.7403,73.7631,73.6642,73.6794,11297.0
2017-10-16 11:20:00,96.75,96.87,96.75,96.85,9202.0,73.6413,73.7327,73.6413,73.7174,9202.0
2017-10-16 11:25:00,96.9,97.06,96.88,97.05,17927.0,73.7555,73.8773,73.7403,73.8697,17927.0
2017-10-16 11:30:00,97.04,97.08,96.96,97.07,7360.0,73.8621,73.8925,73.8012,73.8849,7360.0
2017-10-16 11:35:00,97.05,97.1,96.91,96.93,4238.0,73.8697,73.9077,73.7631,73.7783,4238.0
2017-10-16 11:40:00,96.92,96.92,96.77,96.79,4972.0,73.7707,73.7707,73.6565,73.6718,4972.0
2017-10-16 11:45:00,96.76,96.91,96.76,96.89,5901.0,73.6489,73.7631,73.6489,73.7479,5901.0
2017-10-16 11:50:00,96.91,96.92,96.76,96.79,15600.0,73.7631,73.7707,73.6489,73.6718,15600.0
2017-10-16 11:55:00,96.79,96.87,96.75,96.77,6211.0,73.6718,73.7327,73.6413,73.6565,6211.0
2017-10-16 12:00:00,96.79,96.85,96.76,96.85,10682.0,73.6718,73.7174,73.6489,73.7174,10682.0
2017-10-16 12:05:00,96.82,96.86,96.78,96.81,11813.0,73.6946,73.725,73.6642,73.687,11813.0
2017-10-16 12:10:00,96.81,96.82,96.75,96.75,3201.0,73.687,73.6946,73.6413,73.6413,3201.0
2017-10-16 12:15:00,96.77,96.91,96.74,96.82,16135.0,73.6565,73.7631,73.6337,73.6946,16135.0
2017-10-16 12:20:00,96.82,96.86,96.79,96.86,6396.0,73.6946,73.725,73.6718,73.725,6396.0
2017-10-16 12:25:00,96.85,96.9,96.78,96.89,9767.0,73.7174,73.7555,73.6642,73.7479,9767.0
2017-10-16 12:30:00,96.86,97.0,96.86,97.0,34878.0,73.725,73.8316,73.725,73.8316,34878.0
2017-10-16 12:35:00,96.99,97.15,96.98,97.06,17194.0,73.824,73.9458,73.8164,73.8773,17194.0
2017-10-16 12:40:00,97.04,97.08,96.96,96.97,13135.0,73.8621,73.8925,73.8012,73.8088,13135.0
2017-10-16 12:45:00,96.99,97.03,96.97,97.01,5624.0,73.824,73.8544,73.8088,73.8392,5624.0
2017-10-16 12:50:00,97.01,97.11,96.99,97.09,21764.0,73.8392,73.9153,73.824,73.9001,21764.0
2017-10-16 12:55:00,97.06,97.06,97.01,97.02,9235.0,73.8773,73.8773,73.8392,73.8468,9235.0
2017-10-16 13:00:00,97.02,97.07,97.0,97.05,12035.0,73.8468,73.8849,73.8316,73.8697,12035.0
2017-10-16 13:05:00,97.05,97.05,97.01,97.03,4978.0,73.8697,73.8697,73.8392,73.8544,4978.0
2017-10-16 13:10:00,97.05,97.13,97.03,97.1,6636.0,73.8697,73.9306,73.8544,73.9077,6636.0
2017-10-16 13:15:00,97.11,97.14,97.08,97.12,8593.0,73.9153,73.9382,73.8925,73.9229,8593.0
2017-10-16 13:20:00,97.13,97.18,97.11,97.17,5839.0,73.9306,73.9686,73.9153,73.961,5839.0
2017-10-16 13:25:00,97.18,97.19,97.11,97.18,15136.0,73.9686,73.9762,73.9153,73.9686,15136.0
2017-10-16 13:30:00,97.18,97.21,97.1,97.13,14332.0,73.9686,73.9914,73.9077,73.9306,14332.0
2017-10-16 13:35:00,97.14,97.16,97.09,97.09,4000.0,73.9382,73.9534,73.9001,73.9001,4000.0
2017-10-16 13:40:00,97.11,97.19,97.1,97.17,19040.0,73.9153,73.9762,73.9077,73.961,19040.0
2017-10-16 13:45:00,97.16,97.25,97.16,97.25,9167.0,73.9534,74.0219,73.9534,74.0219,9167.0
2017-10-16 13:50:00,97.26,97.28,97.18,97.2,9758.0,74.0295,74.0447,73.9686,73.9838,9758.0
2017-10-16 13:55:00,97.2,97.24,97.16,97.18,17432.0,73.9838,74.0143,73.9534,73.9686,17432.0
2017-10-16 14:00:00,97.18,97.24,97.18,97.24,16002.0,73.9686,74.0143,73.9686,74.0143,16002.0
2017-10-16 14:05:00,97.25,97.32,97.24,97.32,8379.0,74.0219,74.0752,74.0143,74.0752,8379.0
2017-10-16 14:10:00,97.33,97.35,97.24,97.3,14211.0,74.0828,74.098,74.0143,74.0599,14211.0
2017-10-16 14:15:00,97.3,97.33,97.24,97.29,9594.0,74.0599,74.0828,74.0143,74.0523,9594.0
2017-10-16 14:20:00,97.29,97.34,97.25,97.25,9908.0,74.0523,74.0904,74.0219,74.0219,9908.0
2017-10-16 14:25:00,97.25,97.31,97.24,97.28,15323.0,74.0219,74.0676,74.0143,74.0447,15323.0
2017-10-16 14:30:00,97.27,97.27,97.18,97.18,12115.0,74.0371,74.0371,73.9686,73.9686,12115.0
2017-10-16 14:35:00,97.17,97.22,97.17,97.19,6512.0,73.961,73.9991,73.961,73.9762,6512.0
2017-10-16 14:40:00,97.2,97.23,97.14,97.16,12613.0,73.9838,74.0067,73.9382,73.9534,12613.0
2017-10-16 14:45:00,97.13,97.17,97.09,97.16,10983.0,73.9306,73.961,73.9001,73.9534,10983.0
2017-10-16 14:50:00,97.18,97.19,97.12,97.17,13533.0,73.9686,73.9762,73.9229,73.961,13533.0
2017-10-16 14:55:00,97.18,97.18,97.12,97.14,12012.0,73.9686,73.9686,73.9229,73.9382,12012.0
2017-10-16 15:00:00,97.16,97.16,97.12,97.12,5348.0,73.9534,73.9534,73.9229,73.9229,5348.0
2017-10-16 15:05:00,97.12,97.18,97.12,97.16,14968.0,73.9229,73.9686,73.9229,73.9534,14968.0
2017-10-16 15:10:00,97.16,97.19,97.13,97.16,19119.0,73.9534,73.9762,73.9306,73.9534,19119.0
2017-10-16 15:15:00,97.16,97.2,97.12,97.16,22235.0,73.9534,73.9838,73.9229,73.9534,22235.0
2017-10-16 15:20:00,97.17,97.17,97.12,97.14,15469.0,73.961,73.961,73.9229,73.9382,15469.0
2017-10-16 15:25:00,97.14,97.15,97.11,97.14,19979.0,73.9382,73.9458,73.9153,73.9382,19979.0
2017-10-16 15:30:00,97.14,97.14,97.05,97.05,18529.0,73.9382,73.9382,73.8697,73.8697,18529.0
2017-10-16 15:35:00,97.04,97.05,96.99,96.99,20267.0,73.8621,73.8697,73.824,73.824,20267.0
2017-10-16 15:40:00,96.99,97.05,96.97,97.04,24486.0,73.824,73.8697,73.8088,73.8621,24486.0
2017-10-16 15:45:00,97.04,97.14,97.04,97.11,26708.0,73.8621,73.9382,73.8621,73.9153,26708.0
2017-10-16 15:50:00,97.11,97.18,97.11,97.14,33169.0,73.9153,73.9686,73.9153,73.9382,33169.0
2017-10-16 15:55:00,97.13,97.24,97.12,97.19,100456.0,73.9306,74.0143,73.9229,73.9762,100456.0
2017-10-17 09:30:00,97.22,97.4,97.09,97.11,27725.0,73.9991,74.1361,73.9001,73.9153,27725.0
2017-10-17 09:35:00,97.17,97.48,97.07,97.42,11508.0,73.961,74.197,73.8849,74.1513,11508.0
2017-10-17 09:40:00,97.42,97.77,97.39,97.67,17783.0,74.1513,74.4177,74.1285,74.3416,17783.0
2017-10-17 09:45:00,97.7,97.72,97.43,97.58,13294.0,74.3644,74.3796,74.1589,74.2731,13294.0
2017-10-17 09:50:00,97.5,97.75,97.43,97.75,14054.0,74.2122,74.4025,74.1589,74.4025,14054.0
2017-10-17 09:55:00,97.75,97.75,97.54,97.66,24041.0,74.4025,74.4025,74.2426,74.334,24041.0
2017-10-17 10:00:00,97.63,97.69,97.53,97.56,10633.0,74.3111,74.3568,74.235,74.2578,10633.0
2017-10-17 10:05:00,97.55,97.55,97.39,97.42,8092.0,74.2502,74.2502,74.1285,74.1513,8092.0
2017-10-17 10:10:00,97.42,97.52,97.37,97.37,11120.0,74.1513,74.2274,74.1132,74.1132,11120.0
2017-10-17 10:15:00,97.36,97.48,97.3,97.48,12460.0,74.1056,74.197,74.0599,74.197,12460.0
2017-10-17 10:20:00,97.49,97.49,97.29,97.29,11635.0,74.2046,74.2046,74.0523,74.0523,11635.0
2017-10-17 10:25:00,97.32,97.34,97.2,97.32,15464.0,74.0752,74.0904,73.9838,74.0752,15464.0
2017-10-17 10:30:00,97.31,97.33,97.22,97.23,6501.0,74.0676,74.0828,73.9991,74.0067,6501.0
2017-10-17 10:35:00,97.24,97.24,96.92,97.02,12913.0,74.0143,74.0143,73.7707,73.8468,12913.0
2017-10-17 10:40:00,97.0,97.07,96.83,96.87,14364.0,73.8316,73.8849,73.7022,73.7327,14364.0
2017-10-17 10:45:00,96.87,96.99,96.87,96.94,6472.0,73.7327,73.824,73.7327,73.7859,6472.0
2017-10-17 10:50:00,96.96,96.97,96.79,96.83,13423.0,73.8012,73.8088,73.6718,73.7022,13423.0
2017-10-17 10:55:00,96.82,96.91,96.7,96.91,11752.0,73.6946,73.7631,73.6033,73.7631,11752.0
2017-10-17 11:00:00,96.9,96.98,96.86,96.93,13674.0,73.7555,73.8164,73.725,73.7783,13674.0
2017-10-17 11:05:00,96.94,97.01,96.88,96.92,13957.0,73.7859,73.8392,73.7403,73.7707,13957.0
2017-10-17 11:10:00,96.93,97.02,96.9,96.9,8630.0,73.7783,73.8468,73.7555,73.7555,8630.0
2017-10-17 11:15:00,96.89,96.92,96.81,96.88,9726.0,73.7479,73.7707,73.687,73.7403,9726.0
2017-10-17 11:20:00,96.88,96.94,96.84,96.87,7220.0,73.7403,73.7859,73.7098,73.7327,7220.0
2017-10-17 11:25:00,96.89,96.89,96.76,96.78,8252.0,73.7479,73.7479,73.6489,73.6642,8252.0
2017-10-17 11:30:00,96.78,96.78,96.64,96.64,4110.0,73.6642,73.6642,73.5576,73.5576,4110.0
2017-10-17 11:35:00,96.66,96.67,96.56,96.56,6287.0,73.5728,73.5804,73.4967,73.4967,6287.0
2017-10-17 11:40:00,96.58,96.65,96.56,96.59,6236.0,73.5119,73.5652,73.4967,73.5195,6236.0
2017-10-17 11:45:00,96.61,96.84,96.61,96.78,8613.0,73.5348,73.7098,73.5348,73.6642,8613.0
2017-10-17 11:50:00,96.76,96.84,96.72,96.78,8885.0,73.6489,73.7098,73.6185,73.6642,8885.0
2017-10-17 11:55:00,96.78,96.94,96.78,96.89,10759.0,73.6642,73.7859,73.6642,73.7479,10759.0
2017-10-17 12:00:00,96.9,96.92,96.81,96.91,5310.0,73.7555,73.7707,73.687,73.7631,5310.0
2017-10-17 12:05:00,96.91,97.06,96.89,97.06,12951.0,73.7631,73.8773,73.7479,73.8773,12951.0
2017-10-17 12:10:00,97.06,97.11,97.06,97.09,4068.0,73.8773,73.9153,73.8773,73.9001,4068.0
2017-10-17 12:15:00,97.08,97.12,97.05,97.08,5679.0,73.8925,73.9229,73.8697,73.8925,5679.0
2017-10-17 12:20:00,97.08,97.2,97.06,97.16,14846.0,73.8925,73.9838,73.8773,73.9534,14846.0
2017-10-17 12:25:00,97.16,97.25,97.16,97.23,11901.0,73.9534,74.0219,73.9534,74.0067,11901.0
2017-10-17 12:30:00,97.21,97.21,97.15,97.17,10277.0,73.9914,73.9914,73.9458,73.961,10277.0
2017-10-17 12:35:00,97.17,97.27,97.17,97.21,10039.0,73.961,74.0371,73.961,73.9914,10039.0
2017-10-17 12:40:00,97.19,97.35,97.18,97.33,20391.0,73.9762,74.098,73.9686,74.0828,20391.0
2017-10-17 12:45:00,97.33,97.36,97.27,97.29,12293.0,74.0828,74.1056,74.0371,74.0523,12293.0
2017-10-17 12:50:00,97.28,97.29,97.24,97.28,22178.0,74.0447,74.0523,74.0143,74.0447,22178.0
2017-10-17 12:55:00,97.28,97.39,97.26,97.36,12808.0,74.0447,74.1285,74.0295,74.1056,12808.0
2017-10-17 13:00:00,97.37,97.41,97.27,97.29,12695.0,74.1132,74.1437,74.0371,74.0523,12695.0
2017-10-17 13:05:00,97.32,97.45,97.27,97.42,8796.0,74.0752,74.1741,74.0371,74.1513,8796.0
2017-10-17 13:10:00,97.41,97.42,97.32,97.35,15764.0,74.1437,74.1513,74.0752,74.098,15764.0
2017-10-17 13:15:00,97.36,97.36,97.29,97.29,19160.0,74.1056,74.1056,74.0523,74.0523,19160.0
2017-10-17 13:20:00,97.29,97.41,97.28,97.36,11390.0,74.0523,74.1437,74.0447,74.1056,11390.0
2017-10-17 13:25:00,97.37,97.43,97.35,97.41,15482.0,74.1132,74.1589,74.098,74.1437,15482.0
2017-10-17 13:30:00,97.42,97.42,97.27,97.31,5793.0,74.1513,74.1513,74.0371,74.0676,5793.0
2017-10-17 13:35:00,97.31,97.39,97.3,97.34,11546.0,74.0676,74.1285,74.0599,74.0904,11546.0
2017-10-17 13:40:00,97.34,97.42,97.3,97.42,10234.0,74.0904,74.1513,74.0599,74.1513,10234.0
2017-10-17 13:45:00,97.42,97.42,97.22,97.23,13617.0,74.1513,74.1513,73.9991,74.0067,13617.0
2017-10-17 13:50:00,97.22,97.23,97.09,97.1,12747.0,73.9991,74.0067,73.9001,73.9077,12747.0
2017-10-17 13:55:00,97.1,97.11,97.01,97.01,7620.0,73.9077,73.9153,73.8392,73.8392,7620.0
2017-10-17 14:00:00,97.03,97.04,96.97,96.97,11852.0,73.8544,73.8621,73.8088,73.8088,11852.0
2017-10-17 14:05:00,96.97,97.04,96.97,96.98,13721.0,73.8088,73.8621,73.8088,73.8164,13721.0
2017-10-17 14:10:00,96.97,96.98,96.91,96.94,9756.0,73.8088,73.8164,73.7631,73.7859,9756.0
2017-10-17 14:15:00,96.94,97.09,96.87,97.07,17523.0,73.7859,73.9001,73.7327,73.8849,17523.0
2017-10-17 14:20:00,97.06,97.17,97.06,97.14,5160.0,73.8773,73.961,73.8773,73.9382,5160.0
2017-10-17 14:25:00,97.13,97.25,97.09,97.19,8942.0,73.9306,74.0219,73.9001,73.9762,8942.0
2017-10-17 14:30:00,97.2,97.29,97.17,97.28,3823.0,73.9838,74.0523,73.961,74.0447,3823.0
2017-10-17 14:35:00,97.28,97.29,97.23,97.23,5797.0,74.0447,74.0523,74.0067,74.0067,5797.0
2017-10-17 14:40:00,97.26,97.32,97.25,97.25,11700.0,74.0295,74.0752,74.0219,74.0219,11700.0
2017-10-17 14:45:00,97.26,97.32,97.25,97.31,8166.0,74.0295,74.0752,74.0219,74.0676,8166.0
2017-10-17 14:50:00,97.29,97.36,97.24,97.24,12384.0,74.0523,74.1056,74.0143,74.0143,12384.0
2017-10-17 14:55:00,97.25,97.31,97.22,97.26,7931.0,74.0219,74.0676,73.9991,74.0295,7931.0
2017-10-17 15:00:00,97.24,97.31,97.24,97.3,9917.0,74.0143,74.0676,74.0143,74.0599,9917.0
2017-10-17 15:05:00,97.3,97.37,97.3,97.37,7599.0,74.0599,74.1132,74.0599,74.1132,7599.0
2017-10-17 15:10:00,97.35,97.37,97.24,97.27,9338.0,74.098,74.1132,74.0143,74.0371,9338.0
2017-10-17 15:15:00,97.27,97.31,97.23,97.27,13440.0,74.0371,74.0676,74.0067,74.0371,13440.0
2017-10-17 15:20:00,97.27,97.31,97.26,97.28,8837.0,74.0371,74.0676,74.0295,74.0447,8837.0
2017-10-17 15:25:00,97.27,97.36,97.26,97.34,15415.0,74.0371,74.1056,74.0295,74.0904,15415.0
2017-10-17 15:30:00,97.34,97.4,97.3,97.4,21615.0,74.0904,74.1361,74.0599,74.1361,21615.0
2017-10-17 15:35:00,97.39,97.45,97.36,97.39,15559.0,74.1285,74.1741,74.1056,74.1285,15559.0
2017-10-17 15:40:00,97.39,97.4,97.34,97.35,21367.0,74.1285,74.1361,74.0904,74.098,21367.0
2017-10-17 15:45:00,97.35,97.39,97.34,97.34,23724.0,74.098,74.1285,74.0904,74.0904,23724.0
2017-10-17 15:50:00,97.35,97.39,97.34,97.39,36580.0,74.098,74.1285,74.0904,74.1285,36580.0
2017-10-17 15:55:00,97.39,97.48,97.35,97.45,103951.0,74.1285,74.197,74.098,74.1741,103951.0
2017-10-18 09:30:00,97.62,98.0,97.48,97.86,38170.0,74.3035,74.5928,74.197,74.4862,38170.0
2017-10-18 09:35:00,97.81,98.16,97.81,98.13,38990.0,74.4481,74.7145,74.4481,74.6917,38990.0
2017-10-18 09:40:00,98.14,98.28,98.06,98.21,24387.0,74.6993,74.8059,74.6384,74.7526,24387.0
2017-10-18 09:45:00,98.22,98.28,98.01,98.01,18563.0,74.7602,74.8059,74.6004,74.6004,18563.0
2017-10-18 09:50:00,98.02,98.26,98.02,98.26,11376.0,74.608,74.7907,74.608,74.7907,11376.0
2017-10-18 09:55:00,98.26,98.46,98.25,98.34,18804.0,74.7907,74.9429,74.783,74.8515,18804.0
2017-10-18 10:00:00,98.37,98.38,98.26,98.26,18701.0,74.8744,74.882,74.7907,74.7907,18701.0
2017-10-18 10:05:00,98.24,98.24,98.04,98.06,11886.0,74.7754,74.7754,74.6232,74.6384,11886.0
2017-10-18 10:10:00,98.04,98.07,97.9,98.0,14805.0,74.6232,74.646,74.5166,74.5928,14805.0
2017-10-18 10:15:00,97.97,98.07,97.93,98.03,9489.0,74.5699,74.646,74.5395,74.6156,9489.0
2017-10-18 10:20:00,98.03,98.11,97.99,98.01,9752.0,74.6156,74.6765,74.5851,74.6004,9752.0
2017-10-18 10:25:00,97.99,98.03,97.97,98.0,12949.0,74.5851,74.6156,74.5699,74.5928,12949.0
2017-10-18 10:30:00,97.98,98.01,97.78,97.78,88565.0,74.5775,74.6004,74.4253,74.4253,88565.0
2017-10-18 10:35:00,97.79,97.81,97.46,97.46,14922.0,74.4329,74.4481,74.1817,74.1817,14922.0
2017-10-18 10:40:00,97.5,97.66,97.47,97.6,29947.0,74.2122,74.334,74.1893,74.2883,29947.0
2017-10-18 10:45:00,97.61,97.71,97.61,97.68,27177.0,74.2959,74.372,74.2959,74.3492,27177.0
2017-10-18 10:50:00,97.66,97.74,97.63,97.68,14656.0,74.334,74.3949,74.3111,74.3492,14656.0
2017-10-18 10:55:00,97.69,97.7,97.4,97.55,25088.0,74.3568,74.3644,74.1361,74.2502,25088.0
2017-10-18 11:00:00,97.55,97.63,97.44,97.56,16849.0,74.2502,74.3111,74.1665,74.2578,16849.0
2017-10-18 11:05:00,97.54,97.61,97.35,97.4,6489.0,74.2426,74.2959,74.098,74.1361,6489.0
2017-10-18 11:10:00,97.38,97.44,97.27,97.33,10184.0,74.1208,74.1665,74.0371,74.0828,10184.0
2017-10-18 11:15:00,97.32,97.34,97.14,97.17,7482.0,74.0752,74.0904,73.9382,73.961,7482.0
2017-10-18 11:20:00,97.14,97.23,97.1,97.1,12094.0,73.9382,74.0067,73.9077,73.9077,12094.0
2017-10-18 11:25:00,97.11,97.22,97.07,97.18,9906.0,73.9153,73.9991,73.8849,73.9686,9906.0
2017-10-18 11:30:00,97.16,97.18,97.07,97.16,7192.0,73.9534,73.9686,73.8849,73.9534,7192.0
2017-10-18 11:35:00,97.16,97.17,97.09,97.12,5956.0,73.9534,73.961,73.9001,73.9229,5956.0
2017-10-18 11:40:00,97.13,97.17,97.06,97.06,8280.0,73.9306,73.961,73.8773,73.8773,8280.0
2017-10-18 11:45:00,97.07,97.07,96.98,96.98,12821.0,73.8849,73.8849,73.8164,73.8164,12821.0
2017-10-18 11:50:00,96.98,97.18,96.98,97.16,15729.0,73.8164,73.9686,73.8164,73.9534,15729.0
2017-10-18 11:55:00,97.18,97.18,97.1,97.14,14736.0,73.9686,73.9686,73.9077,73.9382,14736.0
2017-10-18 12:00:00,97.15,97.16,97.06,97.14,15658.0,73.9458,73.9534,73.8773,73.9382,15658.0
2017-10-18 12:05:00,97.17,97.18,97.01,97.05,14600.0,73.961,73.9686,73.8392,73.8697,14600.0
2017-10-18 12:10:00,97.06,97.11,97.04,97.11,6651.0,73.8773,73.9153,73.8621,73.9153,6651.0
2017-10-18 12:15:00,97.1,97.1,97.02,97.05,5036.0,73.9077,73.9077,73.8468,73.8697,5036.0
2017-10-18 12:20:00,97.04,97.06,96.92,96.93,5803.0,73.8621,73.8773,73.7707,73.7783,5803.0
2017-10-18 12:25:00,96.93,96.95,96.87,96.95,19532.0,73.7783,73.7935,73.7327,73.7935,19532.0
2017-10-18 12:30:00,96.97,96.99,96.94,96.95,12966.0,73.8088,73.824,73.7859,73.7935,12966.0
2017-10-18 12:35:00,96.95,96.96,96.87,96.87,16924.0,73.7935,73.8012,73.7327,73.7327,16924.0
2017-10-18 12:40:00,96.88,97.29,96.88,97.29,62865.0,73.7403,74.0523,73.7403,74.0523,62865.0
2017-10-18 12:45:00,97.29,97.32,97.22,97.22,14225.0,74.0523,74.0752,73.9991,73.9991,14225.0
2017-10-18 12:50:00,97.17,97.22,97.1,97.22,7950.0,73.961,73.9991,73.9077,73.9991,7950.0
2017-10-18 12:55:00,97.21,97.25,97.14,97.25,8358.0,73.9914,74.0219,73.9382,74.0219,8358.0
2017-10-18 13:00:00,97.25,97.25,97.1,97.1,4852.0,74.0219,74.0219,73.9077,73.9077,4852.0
2017-10-18 13:05:00,97.1,97.12,97.0,97.0,13015.0,73.9077,73.9229,73.8316,73.8316,13015.0
2017-10-18 13:10:00,97.02,97.06,96.99,97.0,17843.0,73.8468,73.8773,73.824,73.8316,17843.0
2017-10-18 13:15:00,97.01,97.04,96.97,97.0,5369.0,73.8392,73.8621,73.8088,73.8316,5369.0
2017-10-18 13:20:00,97.0,97.01,96.94,96.95,6628.0,73.8316,73.8392,73.7859,73.7935,6628.0
2017-10-18 13:25:00,96.93,97.0,96.93,96.99,3500.0,73.7783,73.8316,73.7783,73.824,3500.0
2017-10-18 13:30:00,97.0,97.01,96.97,97.0,6155.0,73.8316,73.8392,73.8088,73.8316,6155.0
2017-10-18 13:35:00,96.99,96.99,96.88,96.9,7620.0,73.824,73.824,73.7403,73.7555,7620.0
2017-10-18 13:40:00,96.9,96.95,96.9,96.95,7244.0,73.7555,73.7935,73.7555,73.7935,7244.0
2017-10-18 13:45:00,96.95,97.03,96.94,96.99,8891.0,73.7935,73.8544,73.7859,73.824,8891.0
2017-10-18 13:50:00,96.98,96.98,96.9,96.91,8616.0,73.8164,73.8164,73.7555,73.7631,8616.0
2017-10-18 13:55:00,96.89,96.91,96.79,96.79,11600.0,73.7479,73.7631,73.6718,73.6718,11600.0
2017-10-18 14:00:00,96.79,96.81,96.77,96.79,17415.0,73.6718,73.687,73.6565,73.6718,17415.0
2017-10-18 14:05:00,96.78,96.78,96.72,96.72,9972.0,73.6642,73.6642,73.6185,73.6185,9972.0
2017-10-18 14:10:00,96.73,96.73,96.66,96.67,9361.0,73.6261,73.6261,73.5728,73.5804,9361.0
2017-10-18 14:15:00,96.66,96.77,96.66,96.68,19144.0,73.5728,73.6565,73.5728,73.588,19144.0
2017-10-18 14:20:00,96.66,96.72,96.64,96.65,12359.0,73.5728,73.6185,73.5576,73.5652,12359.0
2017-10-18 14:25:00,96.67,96.78,96.64,96.78,10089.0,73.5804,73.6642,73.5576,73.6642,10089.0
2017-10-18 14:30:00,96.76,96.77,96.68,96.68,64826.0,73.6489,73.6565,73.588,73.588,64826.0
2017-10-18 14:35:00,96.67,96.79,96.67,96.75,14332.0,73.5804,73.6718,73.5804,73.6413,14332.0
2017-10-18 14:40:00,96.76,96.8,96.72,96.74,15592.0,73.6489,73.6794,73.6185,73.6337,15592.0
2017-10-18 14:45:00,96.73,96.73,96.65,96.66,9094.0,73.6261,73.6261,73.5652,73.5728,9094.0
2017-10-18 14:50:00,96.67,96.7,96.64,96.7,7278.0,73.5804,73.6033,73.5576,73.6033,7278.0
2017-10-18 14:55:00,96.69,96.7,96.63,96.64,10937.0,73.5956,73.6033,73.55,73.5576,10937.0
2017-10-18 15:00:00,96.65,96.66,96.62,96.62,13874.0,73.5652,73.5728,73.5424,73.5424,13874.0
2017-10-18 15:05:00,96.62,96.78,96.62,96.66,45203.0,73.5424,73.6642,73.5424,73.5728,45203.0
2017-10-18 15:10:00,96.67,96.74,96.65,96.74,23819.0,73.5804,73.6337,73.5652,73.6337,23819.0
2017-10-18 15:15:00,96.73,96.75,96.66,96.72,38960.0,73.6261,73.6413,73.5728,73.6185,38960.0
2017-10-18 15:20:00,96.73,96.74,96.6,96.6,40171.0,73.6261,73.6337,73.5271,73.5271,40171.0
2017-10-18 15:25:00,96.61,96.67,96.59,96.66,34422.0,73.5348,73.5804,73.5195,73.5728,34422.0
2017-10-18 15:30:00,96.66,96.67,96.57,96.6,42962.0,73.5728,73.5804,73.5043,73.5271,42962.0
2017-10-18 15:35:00,96.6,96.71,96.59,96.71,18078.0,73.5271,73.6109,73.5195,73.6109,18078.0
2017-10-18 15:40:00,96.7,96.76,96.67,96.71,23534.0,73.6033,73.6489,73.5804,73.6109,23534.0
2017-10-18 15:45:00,96.7,96.71,96.68,96.68,39517.0,73.6033,73.6109,73.588,73.588,39517.0
2017-10-18 15:50:00,96.68,96.69,96.64,96.67,47908.0,73.588,73.5956,73.5576,73.5804,47908.0
2017-10-18 15:55:00,96.66,96.68,96.64,96.67,79896.0,73.5728,73.588,73.5576,73.5804,79896.0
2017-10-19 09:30:00,95.69,96.06,95.36,95.94,46826.0,72.8345,73.1161,72.5833,73.0248,46826.0
2017-10-19 09:35:00,95.93,96.6,95.92,96.45,23910.0,73.0172,73.5271,73.0096,73.413,23910.0
2017-10-19 09:40:00,96.51,96.55,96.25,96.53,20437.0,73.4586,73.4891,73.2607,73.4739,20437.0
2017-10-19 09:45:00,96.58,96.69,96.23,96.23,8688.0,73.5119,73.5956,73.2455,73.2455,8688.0
2017-10-19 09:50:00,96.24,96.31,96.11,96.24,14478.0,73.2531,73.3064,73.1542,73.2531,14478.0
2017-10-19 09:55:00,96.24,96.33,96.04,96.33,32430.0,73.2531,73.3216,73.1009,73.3216,32430.0
2017-10-19 10:00:00,96.31,96.43,96.16,96.18,19421.0,73.3064,73.3977,73.1922,73.2075,19421.0
2017-10-19 10:05:00,96.18,96.19,95.94,95.94,15767.0,73.2075,73.2151,73.0248,73.0248,15767.0
2017-10-19 10:10:00,95.95,96.0,95.86,95.95,13415.0,73.0324,73.0705,72.9639,73.0324,13415.0
2017-10-19 10:15:00,95.96,96.02,95.89,95.92,11199.0,73.04,73.0857,72.9867,73.0096,11199.0
2017-10-19 10:20:00,95.97,96.02,95.78,95.87,10086.0,73.0476,73.0857,72.903,72.9715,10086.0
2017-10-19 10:25:00,95.88,95.99,95.76,95.96,8938.0,72.9791,73.0628,72.8878,73.04,8938.0
2017-10-19 10:30:00,95.98,96.21,95.95,96.19,22460.0,73.0552,73.2303,73.0324,73.2151,22460.0
2017-10-19 10:35:00,96.18,96.3,96.13,96.2,25732.0,73.2075,73.2988,73.1694,73.2227,25732.0
2017-10-19 10:40:00,96.2,96.28,96.13,96.2,11786.0,73.2227,73.2836,73.1694,73.2227,11786.0
2017-10-19 10:45:00,96.2,96.39,96.2,96.36,18490.0,73.2227,73.3673,73.2227,73.3445,18490.0
2017-10-19 10:50:00,96.39,96.4,96.25,96.29,14625.0,73.3673,73.3749,73.2607,73.2912,14625.0
2017-10-19 10:55:00,96.26,96.37,96.18,96.18,9635.0,73.2684,73.3521,73.2075,73.2075,9635.0
2017-10-19 11:00:00,96.16,96.19,96.06,96.15,10941.0,73.1922,73.2151,73.1161,73.1846,10941.0
2017-10-19 11:05:00,96.14,96.16,96.07,96.13,37103.0,73.177,73.1922,73.1237,73.1694,37103.0
2017-10-19 11:10:00,96.16,96.24,96.14,96.17,10124.0,73.1922,73.2531,73.177,73.1998,10124.0
2017-10-19 11:15:00,96.13,96.22,96.12,96.21,12725.0,73.1694,73.2379,73.1618,73.2303,12725.0
2017-10-19 11:20:00,96.21,96.23,96.12,96.15,10596.0,73.2303,73.2455,73.1618,73.1846,10596.0
2017-10-19 11:25:00,96.14,96.14,95.95,95.96,9492.0,73.177,73.177,73.0324,73.04,9492.0
2017-10-19 11:30:00,95.98,96.04,95.92,95.93,7135.0,73.0552,73.1009,73.0096,73.0172,7135.0
2017-10-19 11:35:00,95.94,96.0,95.91,96.0,6600.0,73.0248,73.0705,73.0019,73.0705,6600.0
2017-10-19 11:40:00,96.0,96.05,95.94,96.0,8065.0,73.0705,73.1085,73.0248,73.0705,8065.0
2017-10-19 11:45:00,96.01,96.09,96.0,96.06,7560.0,73.0781,73.139,73.0705,73.1161,7560.0
2017-10-19 11:50:00,96.06,96.06,95.96,96.02,5914.0,73.1161,73.1161,73.04,73.0857,5914.0
2017-10-19 11:55:00,96.03,96.03,95.98,96.0,9250.0,73.0933,73.0933,73.0552,73.0705,9250.0
2017-10-19 12:00:00,96.01,96.12,95.98,96.01,21328.0,73.0781,73.1618,73.0552,73.0781,21328.0
2017-10-19 12:05:00,96.04,96.1,96.01,96.05,8082.0,73.1009,73.1466,73.0781,73.1085,8082.0
2017-10-19 12:10:00,96.05,96.06,95.99,96.0,11474.0,73.1085,73.1161,73.0628,73.0705,11474.0
2017-10-19 12:15:00,96.02,96.05,95.95,95.99,9378.0,73.0857,73.1085,73.0324,73.0628,9378.0
2017-10-19 12:20:00,95.98,96.0,95.9,95.99,8200.0,73.0552,73.0705,72.9943,73.0628,8200.0
2017-10-19 12:25:00,95.99,96.01,95.92,95.93,10800.0,73.0628,73.0781,73.0096,73.0172,10800.0
2017-10-19 12:30:00,95.93,95.98,95.9,95.95,8175.0,73.0172,73.0552,72.9943,73.0324,8175.0
2017-10-19 12:35:00,95.97,96.01,95.95,95.96,6004.0,73.0476,73.0781,73.0324,73.04,6004.0
2017-10-19 12:40:00,95.96,96.03,95.94,96.03,10619.0,73.04,73.0933,73.0248,73.0933,10619.0
2017-10-19 12:45:00,96.04,96.06,95.98,95.98,8717.0,73.1009,73.1161,73.0552,73.0552,8717.0
2017-10-19 12:50:00,95.97,96.04,95.94,95.94,17567.0,73.0476,73.1009,73.0248,73.0248,17567.0
2017-10-19 12:55:00,95.95,95.97,95.86,95.86,48702.0,73.0324,73.0476,72.9639,72.9639,48702.0
2017-10-19 13:00:00,95.85,95.92,95.83,95.89,17695.0,72.9563,73.0096,72.9411,72.9867,17695.0
2017-10-19 13:05:00,95.9,95.9,95.83,95.84,6959.0,72.9943,72.9943,72.9411,72.9487,6959.0
2017-10-19 13:10:00,95.84,95.89,95.81,95.83,9696.0,72.9487,72.9867,72.9258,72.9411,9696.0
2017-10-19 13:15:00,95.83,95.87,95.78,95.85,37129.0,72.9411,72.9715,72.903,72.9563,37129.0
2017-10-19 13:20:00,95.86,95.86,95.8,95.81,11866.0,72.9639,72.9639,72.9182,72.9258,11866.0
2017-10-19 13:25:00,95.82,95.87,95.69,95.87,25875.0,72.9334,72.9715,72.8345,72.9715,25875.0
2017-10-19 13:30:00,95.84,95.87,95.74,95.77,16963.0,72.9487,72.9715,72.8726,72.8954,16963.0
2017-10-19 13:35:00,95.78,95.85,95.75,95.85,11124.0,72.903,72.9563,72.8802,72.9563,11124.0
2017-10-19 13:40:00,95.85,95.87,95.76,95.8,35007.0,72.9563,72.9715,72.8878,72.9182,35007.0
2017-10-19 13:45:00,95.78,95.83,95.74,95.79,13400.0,72.903,72.9411,72.8726,72.9106,13400.0
2017-10-19 13:50:00,95.79,95.82,95.73,95.75,10378.0,72.9106,72.9334,72.8649,72.8802,10378.0
2017-10-19 13:55:00,95.78,95.81,95.77,95.79,11400.0,72.903,72.9258,72.8954,72.9106,11400.0
2017-10-19 14:00:00,95.79,95.82,95.77,95.8,31846.0,72.9106,72.9334,72.8954,72.9182,31846.0
2017-10-19 14:05:00,95.79,95.81,95.74,95.75,15289.0,72.9106,72.9258,72.8726,72.8802,15289.0
2017-10-19 14:10:00,95.75,95.86,95.75,95.81,11920.0,72.8802,72.9639,72.8802,72.9258,11920.0
2017-10-19 14:15:00,95.81,95.82,95.74,95.76,11705.0,72.9258,72.9334,72.8726,72.8878,11705.0
2017-10-19 14:20:00,95.76,95.8,95.7,95.7,16763.0,72.8878,72.9182,72.8421,72.8421,16763.0
2017-10-19 14:25:00,95.72,95.75,95.7,95.73,17461.0,72.8573,72.8802,72.8421,72.8649,17461.0
2017-10-19 14:30:00,95.72,95.74,95.69,95.72,22393.0,72.8573,72.8726,72.8345,72.8573,22393.0
2017-10-19 14:35:00,95.72,95.74,95.71,95.72,17799.0,72.8573,72.8726,72.8497,72.8573,17799.0
2017-10-19 14:40:00,95.72,95.73,95.69,95.72,14701.0,72.8573,72.8649,72.8345,72.8573,14701.0
2017-10-19 14:45:00,95.72,95.73,95.47,95.71,48640.0,72.8573,72.8649,72.667,72.8497,48640.0
2017-10-19 14:50:00,95.7,95.74,95.68,95.7,10082.0,72.8421,72.8726,72.8269,72.8421,10082.0
2017-10-19 14:55:00,95.7,95.76,95.68,95.73,14019.0,72.8421,72.8878,72.8269,72.8649,14019.0
2017-10-19 15:00:00,95.75,95.76,95.69,95.7,10384.0,72.8802,72.8878,72.8345,72.8421,10384.0
2017-10-19 15:05:00,95.69,95.7,95.64,95.65,13695.0,72.8345,72.8421,72.7964,72.8041,13695.0
2017-10-19 15:10:00,95.66,95.66,95.59,95.61,18174.0,72.8117,72.8117,72.7584,72.7736,18174.0
2017-10-19 15:15:00,95.61,95.64,95.57,95.63,25330.0,72.7736,72.7964,72.7432,72.7888,25330.0
2017-10-19 15:20:00,95.64,95.72,95.64,95.69,16394.0,72.7964,72.8573,72.7964,72.8345,16394.0
2017-10-19 15:25:00,95.69,95.73,95.62,95.72,23925.0,72.8345,72.8649,72.7812,72.8573,23925.0
2017-10-19 15:30:00,95.71,95.82,95.7,95.72,40531.0,72.8497,72.9334,72.8421,72.8573,40531.0
2017-10-19 15:35:00,95.73,95.76,95.7,95.72,26636.0,72.8649,72.8878,72.8421,72.8573,26636.0
2017-10-19 15:40:00,95.71,95.73,95.64,95.65,30316.0,72.8497,72.8649,72.7964,72.8041,30316.0
2017-10-19 15:45:00,95.64,95.65,95.54,95.54,48949.0,72.7964,72.8041,72.7203,72.7203,48949.0
2017-10-19 15:50:00,95.55,95.68,95.48,95.66,81306.0,72.7279,72.8269,72.6747,72.8117,81306.0
2017-10-19 15:55:00,95.65,95.76,95.61,95.75,99699.0,72.8041,72.8878,72.7736,72.8802,99699.0
2017-10-20 09:30:00,95.78,95.89,95.43,95.48,122742.0,72.903,72.9867,72.6366,72.6747,122742.0
2017-10-20 09:35:00,95.48,95.9,95.42,95.75,43388.0,72.6747,72.9943,72.629,72.8802,43388.0
2017-10-20 09:40:00,95.74,96.16,95.71,96.16,59273.0,72.8726,73.1922,72.8497,73.1922,59273.0
2017-10-20 09:45:00,96.22,96.39,96.15,96.34,13734.0,73.2379,73.3673,73.1846,73.3292,13734.0
2017-10-20 09:50:00,96.32,96.39,96.24,96.38,27967.0,73.314,73.3673,73.2531,73.3597,27967.0
2017-10-20 09:55:00,96.4,96.44,96.28,96.28,12090.0,73.3749,73.4054,73.2836,73.2836,12090.0
2017-10-20 10:00:00,96.29,96.62,96.26,96.5,152171.0,73.2912,73.5424,73.2684,73.451,152171.0
2017-10-20 10:05:00,96.5,96.67,96.46,96.57,14540.0,73.451,73.5804,73.4206,73.5043,14540.0
2017-10-20 10:10:00,96.56,96.73,96.54,96.71,40025.0,73.4967,73.6261,73.4815,73.6109,40025.0
2017-10-20 10:15:00,96.72,96.86,96.68,96.68,15326.0,73.6185,73.725,73.588,73.588,15326.0
2017-10-20 10:20:00,96.69,96.82,96.66,96.82,17307.0,73.5956,73.6946,73.5728,73.6946,17307.0
2017-10-20 10:25:00,96.83,96.88,96.76,96.8,27536.0,73.7022,73.7403,73.6489,73.6794,27536.0
2017-10-20 10:30:00,96.82,97.04,96.8,96.89,45626.0,73.6946,73.8621,73.6794,73.7479,45626.0
2017-10-20 10:35:00,96.89,96.89,96.72,96.83,14927.0,73.7479,73.7479,73.6185,73.7022,14927.0
2017-10-20 10:40:00,96.83,96.9,96.79,96.83,7359.0,73.7022,73.7555,73.6718,73.7022,7359.0
2017-10-20 10:45:00,96.84,96.92,96.78,96.89,11602.0,73.7098,73.7707,73.6642,73.7479,11602.0
2017-10-20 10:50:00,96.89,97.03,96.86,97.01,14009.0,73.7479,73.8544,73.725,73.8392,14009.0
2017-10-20 10:55:00,96.99,96.99,96.82,96.86,8565.0,73.824,73.824,73.6946,73.725,8565.0
2017-10-20 11:00:00,96.87,96.88,96.68,96.71,14569.0,73.7327,73.7403,73.588,73.6109,14569.0
2017-10-20 11:05:00,96.7,96.7,96.6,96.64,14612.0,73.6033,73.6033,73.5271,73.5576,14612.0
2017-10-20 11:10:00,96.61,96.65,96.57,96.64,34809.0,73.5348,73.5652,73.5043,73.5576,34809.0
2017-10-20 11:15:00,96.64,96.75,96.64,96.73,18446.0,73.5576,73.6413,73.5576,73.6261,18446.0
2017-10-20 11:20:00,96.75,96.76,96.65,96.65,5475.0,73.6413,73.6489,73.5652,73.5652,5475.0
2017-10-20 11:25:00,96.62,96.66,96.6,96.6,17818.0,73.5424,73.5728,73.5271,73.5271,17818.0
2017-10-20 11:30:00,96.63,96.69,96.6,96.64,55385.0,73.55,73.5956,73.5271,73.5576,55385.0
2017-10-20 11:35:00,96.64,96.74,96.64,96.74,15994.0,73.5576,73.6337,73.5576,73.6337,15994.0
2017-10-20 11:40:00,96.75,96.75,96.6,96.62,9514.0,73.6413,73.6413,73.5271,73.5424,9514.0
2017-10-20 11:45:00,96.6,96.73,96.56,96.71,10893.0,73.5271,73.6261,73.4967,73.6109,10893.0
2017-10-20 11:50:00,96.72,96.76,96.68,96.74,4759.0,73.6185,73.6489,73.588,73.6337,4759.0
2017-10-20 11:55:00,96.74,96.78,96.63,96.63,31720.0,73.6337,73.6642,73.55,73.55,31720.0
2017-10-20 12:00:00,96.64,96.74,96.62,96.68,6124.0,73.5576,73.6337,73.5424,73.588,6124.0
2017-10-20 12:05:00,96.68,96.68,96.51,96.53,11244.0,73.588,73.588,73.4586,73.4739,11244.0
2017-10-20 12:10:00,96.53,96.54,96.41,96.47,9221.0,73.4739,73.4815,73.3825,73.4282,9221.0
2017-10-20 12:15:00,96.47,96.54,96.45,96.49,6065.0,73.4282,73.4815,73.413,73.4434,6065.0
2017-10-20 12:20:00,96.51,96.52,96.45,96.47,6708.0,73.4586,73.4663,73.413,73.4282,6708.0
2017-10-20 12:25:00,96.47,96.49,96.4,96.4,9718.0,73.4282,73.4434,73.3749,73.3749,9718.0
2017-10-20 12:30:00,96.4,96.45,96.37,96.37,7310.0,73.3749,73.413,73.3521,73.3521,7310.0
2017-10-20 12:35:00,96.35,96.38,96.31,96.37,3555.0,73.3369,73.3597,73.3064,73.3521,3555.0
2017-10-20 12:40:00,96.37,96.42,96.31,96.4,7176.0,73.3521,73.3901,73.3064,73.3749,7176.0
2017-10-20 12:45:00,96.4,96.44,96.39,96.4,6130.0,73.3749,73.4054,73.3673,73.3749,6130.0
2017-10-20 12:50:00,96.41,96.49,96.39,96.45,10834.0,73.3825,73.4434,73.3673,73.413,10834.0
2017-10-20 12:55:00,96.46,96.47,96.41,96.47,8491.0,73.4206,73.4282,73.3825,73.4282,8491.0
2017-10-20 13:00:00,96.47,96.5,96.42,96.47,9652.0,73.4282,73.451,73.3901,73.4282,9652.0
2017-10-20 13:05:00,96.48,96.54,96.47,96.54,12318.0,73.4358,73.4815,73.4282,73.4815,12318.0
2017-10-20 13:10:00,96.57,96.58,96.49,96.49,12270.0,73.5043,73.5119,73.4434,73.4434,12270.0
2017-10-20 13:15:00,96.49,96.53,96.47,96.49,5100.0,73.4434,73.4739,73.4282,73.4434,5100.0
2017-10-20 13:20:00,96.49,96.55,96.45,96.49,11830.0,73.4434,73.4891,73.413,73.4434,11830.0
2017-10-20 13:25:00,96.48,96.5,96.44,96.5,7853.0,73.4358,73.451,73.4054,73.451,7853.0
2017-10-20 13:30:00,96.48,96.48,96.42,96.48,5668.0,73.4358,73.4358,73.3901,73.4358,5668.0
2017-10-20 13:35:00,96.48,96.58,96.47,96.58,4200.0,73.4358,73.5119,73.4282,73.5119,4200.0
2017-10-20 13:40:00,96.59,96.68,96.57,96.68,8810.0,73.5195,73.588,73.5043,73.588,8810.0
2017-10-20 13:45:00,96.64,96.64,96.56,96.57,9926.0,73.5576,73.5576,73.4967,73.5043,9926.0
2017-10-20 13:50:00,96.55,96.57,96.52,96.52,9048.0,73.4891,73.5043,73.4663,73.4663,9048.0
2017-10-20 13:55:00,96.52,96.62,96.5,96.6,8652.0,73.4663,73.5424,73.451,73.5271,8652.0
2017-10-20 14:00:00,96.63,96.67,96.62,96.66,8350.0,73.55,73.5804,73.5424,73.5728,8350.0
2017-10-20 14:05:00,96.65,96.72,96.63,96.63,13778.0,73.5652,73.6185,73.55,73.55,13778.0
2017-10-20 14:10:00,96.66,96.76,96.66,96.74,7353.0,73.5728,73.6489,73.5728,73.6337,7353.0
2017-10-20 14:15:00,96.74,96.84,96.74,96.82,6979.0,73.6337,73.7098,73.6337,73.6946,6979.0
2017-10-20 14:20:00,96.82,96.88,96.79,96.81,9088.0,73.6946,73.7403,73.6718,73.687,9088.0
2017-10-20 14:25:00,96.81,96.91,96.75,96.83,41887.0,73.687,73.7631,73.6413,73.7022,41887.0
2017-10-20 14:30:00,96.85,96.93,96.8,96.92,14597.0,73.7174,73.7783,73.6794,73.7707,14597.0
2017-10-20 14:35:00,96.91,96.94,96.89,96.9,10248.0,73.7631,73.7859,73.7479,73.7555,10248.0
2017-10-20 14:40:00,96.92,96.93,96.8,96.86,6720.0,73.7707,73.7783,73.6794,73.725,6720.0
2017-10-20 14:45:00,96.85,96.86,96.8,96.83,4425.0,73.7174,73.725,73.6794,73.7022,4425.0
2017-10-20 14:50:00,96.83,96.84,96.77,96.81,11402.0,73.7022,73.7098,73.6565,73.687,11402.0
2017-10-20 14:55:00,96.8,96.82,96.75,96.76,9996.0,73.6794,73.6946,73.6413,73.6489,9996.0
2017-10-20 15:00:00,96.76,96.77,96.68,96.73,16521.0,73.6489,73.6565,73.588,73.6261,16521.0
2017-10-20 15:05:00,96.74,96.79,96.7,96.77,12857.0,73.6337,73.6718,73.6033,73.6565,12857.0
2017-10-20 15:10:00,96.78,96.82,96.73,96.79,15410.0,73.6642,73.6946,73.6261,73.6718,15410.0
2017-10-20 15:15:00,96.79,96.8,96.73,96.79,13583.0,73.6718,73.6794,73.6261,73.6718,13583.0
2017-10-20 15:20:00,96.8,96.88,96.8,96.87,14351.0,73.6794,73.7403,73.6794,73.7327,14351.0
2017-10-20 15:25:00,96.87,96.89,96.84,96.87,13131.0,73.7327,73.7479,73.7098,73.7327,13131.0
2017-10-20 15:30:00,96.87,96.88,96.77,96.78,22350.0,73.7327,73.7403,73.6565,73.6642,22350.0
2017-10-20 15:35:00,96.78,96.78,96.69,96.71,22936.0,73.6642,73.6642,73.5956,73.6109,22936.0
2017-10-20 15:40:00,96.71,96.72,96.67,96.7,32608.0,73.6109,73.6185,73.5804,73.6033,32608.0
2017-10-20 15:45:00,96.69,96.7,96.62,96.64,27183.0,73.5956,73.6033,73.5424,73.5576,27183.0
2017-10-20 15:50:00,96.65,96.7,96.63,96.68,43963.0,73.5652,73.6033,73.55,73.588,43963.0
2017-10-20 15:55:00,96.67,96.83,96.65,96.82,114754.0,73.5804,73.7022,73.5652,73.6946,114754.0
2017-10-23 09:30:00,97.07,97.3,96.86,97.26,19585.0,73.8849,74.0599,73.725,74.0295,19585.0
2017-10-23 09:35:00,97.24,97.34,97.15,97.26,8780.0,74.0143,74.0904,73.9458,74.0295,8780.0
2017-10-23 09:40:00,97.3,97.3,97.05,97.05,5232.0,74.0599,74.0599,73.8697,73.8697,5232.0
2017-10-23 09:45:00,97.03,97.07,96.8,96.88,5593.0,73.8544,73.8849,73.6794,73.7403,5593.0
2017-10-23 09:50:00,96.75,97.0,96.71,96.94,3200.0,73.6413,73.8316,73.6109,73.7859,3200.0
2017-10-23 09:55:00,97.0,97.28,97.0,97.22,11006.0,73.8316,74.0447,73.8316,73.9991,11006.0
2017-10-23 10:00:00,97.22,97.44,97.11,97.32,21814.0,73.9991,74.1665,73.9153,74.0752,21814.0
2017-10-23 10:05:00,97.34,97.48,97.28,97.4,8462.0,74.0904,74.197,74.0447,74.1361,8462.0
2017-10-23 10:10:00,97.42,97.49,97.33,97.47,19865.0,74.1513,74.2046,74.0828,74.1893,19865.0
2017-10-23 10:15:00,97.47,97.48,97.29,97.34,8301.0,74.1893,74.197,74.0523,74.0904,8301.0
2017-10-23 10:20:00,97.33,97.42,97.28,97.33,19642.0,74.0828,74.1513,74.0447,74.0828,19642.0
2017-10-23 10:25:00,97.34,97.34,97.01,97.02,13200.0,74.0904,74.0904,73.8392,73.8468,13200.0
2017-10-23 10:30:00,97.02,97.1,96.96,97.06,10780.0,73.8468,73.9077,73.8012,73.8773,10780.0
2017-10-23 10:35:00,97.02,97.19,96.99,97.18,12158.0,73.8468,73.9762,73.824,73.9686,12158.0
2017-10-23 10:40:00,97.2,97.22,97.04,97.04,8562.0,73.9838,73.9991,73.8621,73.8621,8562.0
2017-10-23 10:45:00,97.04,97.07,96.87,96.98,11012.0,73.8621,73.8849,73.7327,73.8164,11012.0
2017-10-23 10:50:00,96.95,97.05,96.83,96.85,15856.0,73.7935,73.8697,73.7022,73.7174,15856.0
2017-10-23 10:55:00,96.84,96.93,96.79,96.88,16775.0,73.7098,73.7783,73.6718,73.7403,16775.0
2017-10-23 11:00:00,96.88,96.91,96.83,96.85,18278.0,73.7403,73.7631,73.7022,73.7174,18278.0
2017-10-23 11:05:00,96.86,96.88,96.75,96.79,51947.0,73.725,73.7403,73.6413,73.6718,51947.0
2017-10-23 11:10:00,96.75,96.88,96.67,96.83,28103.0,73.6413,73.7403,73.5804,73.7022,28103.0
2017-10-23 11:15:00,96.81,96.93,96.79,96.93,16538.0,73.687,73.7783,73.6718,73.7783,16538.0
2017-10-23 11:20:00,96.9,96.95,96.81,96.89,44952.0,73.7555,73.7935,73.687,73.7479,44952.0
2017-10-23 11:25:00,96.91,97.04,96.89,97.02,28245.0,73.7631,73.8621,73.7479,73.8468,28245.0
2017-10-23 11:30:00,97.0,97.07,96.93,97.02,66116.0,73.8316,73.8849,73.7783,73.8468,66116.0
2017-10-23 11:35:00,97.0,97.12,96.92,96.94,126290.0,73.8316,73.9229,73.7707,73.7859,126290.0
2017-10-23 11:40:00,96.94,96.94,96.74,96.81,19760.0,73.7859,73.7859,73.6337,73.687,19760.0
2017-10-23 11:45:00,96.82,96.92,96.79,96.81,7386.0,73.6946,73.7707,73.6718,73.687,7386.0
2017-10-23 11:50:00,96.77,96.96,96.76,96.9,14969.0,73.6565,73.8012,73.6489,73.7555,14969.0
2017-10-23 11:55:00,96.89,96.91,96.81,96.81,10263.0,73.7479,73.7631,73.687,73.687,10263.0
2017-10-23 12:00:00,96.81,96.87,96.73,96.74,12000.0,73.687,73.7327,73.6261,73.6337,12000.0
2017-10-23 12:05:00,96.75,96.8,96.7,96.77,9322.0,73.6413,73.6794,73.6033,73.6565,9322.0
2017-10-23 12:10:00,96.76,96.83,96.72,96.83,10603.0,73.6489,73.7022,73.6185,73.7022,10603.0
2017-10-23 12:15:00,96.81,97.14,96.75,97.11,39787.0,73.687,73.9382,73.6413,73.9153,39787.0
2017-10-23 12:20:00,97.13,97.15,97.04,97.06,26326.0,73.9306,73.9458,73.8621,73.8773,26326.0
2017-10-23 12:25:00,97.08,97.09,96.95,96.95,20742.0,73.8925,73.9001,73.7935,73.7935,20742.0
2017-10-23 12:30:00,96.94,97.04,96.91,97.01,19949.0,73.7859,73.8621,73.7631,73.8392,19949.0
2017-10-23 12:35:00,97.0,97.01,96.91,96.95,16486.0,73.8316,73.8392,73.7631,73.7935,16486.0
2017-10-23 12:40:00,96.96,97.14,96.96,97.12,14810.0,73.8012,73.9382,73.8012,73.9229,14810.0
2017-10-23 12:45:00,97.1,97.18,97.08,97.14,7020.0,73.9077,73.9686,73.8925,73.9382,7020.0
2017-10-23 12:50:00,97.12,97.21,97.11,97.19,9306.0,73.9229,73.9914,73.9153,73.9762,9306.0
2017-10-23 12:55:00,97.21,97.27,97.17,97.21,7304.0,73.9914,74.0371,73.961,73.9914,7304.0
2017-10-23 13:00:00,97.2,97.2,97.09,97.13,12035.0,73.9838,73.9838,73.9001,73.9306,12035.0
2017-10-23 13:05:00,97.12,97.13,97.02,97.04,27047.0,73.9229,73.9306,73.8468,73.8621,27047.0
2017-10-23 13:10:00,97.02,97.12,97.0,97.11,9625.0,73.8468,73.9229,73.8316,73.9153,9625.0
2017-10-23 13:15:00,97.08,97.26,97.08,97.24,8213.0,73.8925,74.0295,73.8925,74.0143,8213.0
2017-10-23 13:20:00,97.24,97.34,97.21,97.21,8050.0,74.0143,74.0904,73.9914,73.9914,8050.0
2017-10-23 13:25:00,97.21,97.26,97.16,97.17,9769.0,73.9914,74.0295,73.9534,73.961,9769.0
2017-10-23 13:30:00,97.17,97.24,97.12,97.24,12626.0,73.961,74.0143,73.9229,74.0143,12626.0
2017-10-23 13:35:00,97.21,97.23,97.13,97.17,9430.0,73.9914,74.0067,73.9306,73.961,9430.0
2017-10-23 13:40:00,97.18,97.19,97.13,97.15,9024.0,73.9686,73.9762,73.9306,73.9458,9024.0
2017-10-23 13:45:00,97.15,97.22,97.13,97.22,11609.0,73.9458,73.9991,73.9306,73.9991,11609.0
2017-10-23 13:50:00,97.24,97.24,97.17,97.22,7981.0,74.0143,74.0143,73.961,73.9991,7981.0
2017-10-23 13:55:00,97.21,97.24,97.12,97.14,14488.0,73.9914,74.0143,73.9229,73.9382,14488.0
2017-10-23 14:00:00,97.14,97.21,97.06,97.2,10824.0,73.9382,73.9914,73.8773,73.9838,10824.0
2017-10-23 14:05:00,97.16,97.26,97.06,97.06,12682.0,73.9534,74.0295,73.8773,73.8773,12682.0
2017-10-23 14:10:00,97.07,97.13,97.02,97.08,11092.0,73.8849,73.9306,73.8468,73.8925,11092.0
2017-10-23 14:15:00,97.07,97.23,97.03,97.17,11699.0,73.8849,74.0067,73.8544,73.961,11699.0
2017-10-23 14:20:00,97.17,97.2,97.12,97.12,10190.0,73.961,73.9838,73.9229,73.9229,10190.0
2017-10-23 14:25:00,97.12,97.16,97.1,97.11,10270.0,73.9229,73.9534,73.9077,73.9153,10270.0
2017-10-23 14:30:00,97.1,97.16,97.05,97.11,19557.0,73.9077,73.9534,73.8697,73.9153,19557.0
2017-10-23 14:35:00,97.11,97.17,97.1,97.17,19275.0,73.9153,73.961,73.9077,73.961,19275.0
2017-10-23 14:40:00,97.17,97.28,97.13,97.28,18774.0,73.961,74.0447,73.9306,74.0447,18774.0
2017-10-23 14:45:00,97.28,97.3,97.21,97.26,13938.0,74.0447,74.0599,73.9914,74.0295,13938.0
2017-10-23 14:50:00,97.27,97.29,97.23,97.27,16700.0,74.0371,74.0523,74.0067,74.0371,16700.0
2017-10-23 14:55:00,97.26,97.34,97.26,97.31,18465.0,74.0295,74.0904,74.0295,74.0676,18465.0
2017-10-23 15:00:00,97.31,97.39,97.29,97.34,36249.0,74.0676,74.1285,74.0523,74.0904,36249.0
2017-10-23 15:05:00,97.35,97.35,97.28,97.31,20468.0,74.098,74.098,74.0447,74.0676,20468.0
2017-10-23 15:10:00,97.31,97.36,97.29,97.33,21729.0,74.0676,74.1056,74.0523,74.0828,21729.0
2017-10-23 15:15:00,97.31,97.42,97.31,97.36,22679.0,74.0676,74.1513,74.0676,74.1056,22679.0
2017-10-23 15:20:00,97.36,97.38,97.31,97.32,21306.0,74.1056,74.1208,74.0676,74.0752,21306.0
2017-10-23 15:25:00,97.31,97.34,97.26,97.29,23909.0,74.0676,74.0904,74.0295,74.0523,23909.0
2017-10-23 15:30:00,97.27,97.34,97.26,97.27,31393.0,74.0371,74.0904,74.0295,74.0371,31393.0
2017-10-23 15:35:00,97.28,97.3,97.17,97.17,33039.0,74.0447,74.0599,73.961,73.961,33039.0
2017-10-23 15:40:00,97.17,97.18,97.13,97.15,35730.0,73.961,73.9686,73.9306,73.9458,35730.0
2017-10-23 15:45:00,97.15,97.2,97.09,97.11,59493.0,73.9458,73.9838,73.9001,73.9153,59493.0
2017-10-23 15:50:00,97.11,97.13,97.06,97.09,62046.0,73.9153,73.9306,73.8773,73.9001,62046.0
2017-10-23 15:55:00,97.08,97.1,96.89,96.98,280708.0,73.8925,73.9077,73.7479,73.8164,280708.0
2017-10-24 09:30:00,97.7,97.97,97.42,97.68,54152.0,74.3644,74.5699,74.1513,74.3492,54152.0
2017-10-24 09:35:00,97.75,97.92,97.46,97.51,22855.0,74.4025,74.5319,74.1817,74.2198,22855.0
2017-10-24 09:40:00,97.46,97.78,97.46,97.59,31564.0,74.1817,74.4253,74.1817,74.2807,31564.0
2017-10-24 09:45:00,97.59,97.59,97.36,97.43,15567.0,74.2807,74.2807,74.1056,74.1589,15567.0
2017-10-24 09:50:00,97.46,97.7,97.46,97.64,14916.0,74.1817,74.3644,74.1817,74.3187,14916.0
2017-10-24 09:55:00,97.61,97.64,97.34,97.4,16535.0,74.2959,74.3187,74.0904,74.1361,16535.0
2017-10-24 10:00:00,97.38,97.44,97.28,97.33,10561.0,74.1208,74.1665,74.0447,74.0828,10561.0
2017-10-24 10:05:00,97.32,97.34,97.19,97.2,20451.0,74.0752,74.0904,73.9762,73.9838,20451.0
2017-10-24 10:10:00,97.17,97.23,97.08,97.18,46428.0,73.961,74.0067,73.8925,73.9686,46428.0
2017-10-24 10:15:00,97.2,97.29,97.18,97.23,33727.0,73.9838,74.0523,73.9686,74.0067,33727.0
2017-10-24 10:20:00,97.24,97.27,97.13,97.13,31062.0,74.0143,74.0371,73.9306,73.9306,31062.0
2017-10-24 10:25:00,97.12,97.24,97.04,97.13,17190.0,73.9229,74.0143,73.8621,73.9306,17190.0
2017-10-24 10:30:00,97.12,97.17,97.07,97.09,8995.0,73.9229,73.961,73.8849,73.9001,8995.0
2017-10-24 10:35:00,97.09,97.09,96.92,96.97,29419.0,73.9001,73.9001,73.7707,73.8088,29419.0
2017-10-24 10:40:00,96.97,97.0,96.77,96.91,20666.0,73.8088,73.8316,73.6565,73.7631,20666.0
2017-10-24 10:45:00,96.91,96.94,96.78,96.94,18606.0,73.7631,73.7859,73.6642,73.7859,18606.0
2017-10-24 10:50:00,96.94,97.17,96.93,97.12,21964.0,73.7859,73.961,73.7783,73.9229,21964.0
2017-10-24 10:55:00,97.14,97.15,96.94,96.96,21748.0,73.9382,73.9458,73.7859,73.8012,21748.0
2017-10-24 11:00:00,96.96,97.09,96.95,97.09,27247.0,73.8012,73.9001,73.7935,73.9001,27247.0
2017-10-24 11:05:00,97.08,97.15,97.0,97.01,45177.0,73.8925,73.9458,73.8316,73.8392,45177.0
2017-10-24 11:10:00,96.99,97.03,96.86,96.89,28394.0,73.824,73.8544,73.725,73.7479,28394.0
2017-10-24 11:15:00,96.88,96.89,96.77,96.78,28913.0,73.7403,73.7479,73.6565,73.6642,28913.0
2017-10-24 11:20:00,96.77,96.92,96.77,96.87,31907.0,73.6565,73.7707,73.6565,73.7327,31907.0
2017-10-24 11:25:00,96.87,97.11,96.83,97.09,12881.0,73.7327,73.9153,73.7022,73.9001,12881.0
2017-10-24 11:30:00,97.08,97.15,97.06,97.12,33826.0,73.8925,73.9458,73.8773,73.9229,33826.0
2017-10-24 11:35:00,97.1,97.23,97.08,97.22,26425.0,73.9077,74.0067,73.8925,73.9991,26425.0
2017-10-24 11:40:00,97.22,97.29,97.15,97.21,21441.0,73.9991,74.0523,73.9458,73.9914,21441.0
2017-10-24 11:45:00,97.23,97.4,97.23,97.4,34085.0,74.0067,74.1361,74.0067,74.1361,34085.0
2017-10-24 11:50:00,97.4,97.4,97.21,97.23,27858.0,74.1361,74.1361,73.9914,74.0067,27858.0
2017-10-24 11:55:00,97.22,97.27,97.09,97.09,22985.0,73.9991,74.0371,73.9001,73.9001,22985.0
2017-10-24 12:00:00,97.1,97.14,96.93,96.95,39282.0,73.9077,73.9382,73.7783,73.7935,39282.0
2017-10-24 12:05:00,96.97,97.0,96.7,96.7,19340.0,73.8088,73.8316,73.6033,73.6033,19340.0
2017-10-24 12:10:00,96.7,96.71,96.56,96.58,16022.0,73.6033,73.6109,73.4967,73.5119,16022.0
2017-10-24 12:15:00,96.6,96.66,96.38,96.39,20626.0,73.5271,73.5728,73.3597,73.3673,20626.0
2017-10-24 12:20:00,96.38,96.39,96.3,96.32,13449.0,73.3597,73.3673,73.2988,73.314,13449.0
2017-10-24 12:25:00,96.31,96.35,96.27,96.28,12681.0,73.3064,73.3369,73.276,73.2836,12681.0
2017-10-24 12:30:00,96.28,96.38,96.28,96.29,9481.0,73.2836,73.3597,73.2836,73.2912,9481.0
2017-10-24 12:35:00,96.3,96.33,96.23,96.31,8995.0,73.2988,73.3216,73.2455,73.3064,8995.0
2017-10-24 12:40:00,96.31,96.33,96.23,96.28,14039.0,73.3064,73.3216,73.2455,73.2836,14039.0
2017-10-24 12:45:00,96.28,96.38,96.28,96.34,10359.0,73.2836,73.3597,73.2836,73.3292,10359.0
2017-10-24 12:50:00,96.36,96.44,96.32,96.44,13137.0,73.3445,73.4054,73.314,73.4054,13137.0
2017-10-24 12:55:00,96.44,96.44,96.26,96.31,13903.0,73.4054,73.4054,73.2684,73.3064,13903.0
2017-10-24 13:00:00,96.3,96.43,96.3,96.43,7358.0,73.2988,73.3977,73.2988,73.3977,7358.0
2017-10-24 13:05:00,96.44,96.48,96.41,96.44,12445.0,73.4054,73.4358,73.3825,73.4054,12445.0
2017-10-24 13:10:00,96.44,96.51,96.43,96.51,10744.0,73.4054,73.4586,73.3977,73.4586,10744.0
2017-10-24 13:15:00,96.51,96.74,96.5,96.74,14502.0,73.4586,73.6337,73.451,73.6337,14502.0
2017-10-24 13:20:00,96.72,96.72,96.55,96.55,17178.0,73.6185,73.6185,73.4891,73.4891,17178.0
2017-10-24 13:25:00,96.56,96.56,96.47,96.5,9936.0,73.4967,73.4967,73.4282,73.451,9936.0
2017-10-24 13:30:00,96.51,96.59,96.43,96.58,11351.0,73.4586,73.5195,73.3977,73.5119,11351.0
2017-10-24 13:35:00,96.57,96.66,96.5,96.66,8239.0,73.5043,73.5728,73.451,73.5728,8239.0
2017-10-24 13:40:00,96.65,96.72,96.61,96.66,24242.0,73.5652,73.6185,73.5348,73.5728,24242.0
2017-10-24 13:45:00,96.66,96.86,96.66,96.81,17177.0,73.5728,73.725,73.5728,73.687,17177.0
2017-10-24 13:50:00,96.81,96.91,96.8,96.89,30404.0,73.687,73.7631,73.6794,73.7479,30404.0
2017-10-24 13:55:00,96.89,96.9,96.81,96.83,17540.0,73.7479,73.7555,73.687,73.7022,17540.0
2017-10-24 14:00:00,96.82,96.85,96.77,96.85,16536.0,73.6946,73.7174,73.6565,73.7174,16536.0
2017-10-24 14:05:00,96.85,96.88,96.8,96.82,18537.0,73.7174,73.7403,73.6794,73.6946,18537.0
2017-10-24 14:10:00,96.82,96.89,96.82,96.88,12670.0,73.6946,73.7479,73.6946,73.7403,12670.0
2017-10-24 14:15:00,96.87,96.89,96.8,96.8,16459.0,73.7327,73.7479,73.6794,73.6794,16459.0
2017-10-24 14:20:00,96.82,96.84,96.79,96.83,14704.0,73.6946,73.7098,73.6718,73.7022,14704.0
2017-10-24 14:25:00,96.83,96.88,96.79,96.85,10655.0,73.7022,73.7403,73.6718,73.7174,10655.0
2017-10-24 14:30:00,96.86,96.86,96.81,96.81,11141.0,73.725,73.725,73.687,73.687,11141.0
2017-10-24 14:35:00,96.82,96.83,96.75,96.79,12785.0,73.6946,73.7022,73.6413,73.6718,12785.0
2017-10-24 14:40:00,96.79,96.8,96.69,96.69,13343.0,73.6718,73.6794,73.5956,73.5956,13343.0
2017-10-24 14:45:00,96.69,96.82,96.67,96.78,16313.0,73.5956,73.6946,73.5804,73.6642,16313.0
2017-10-24 14:50:00,96.8,96.8,96.63,96.67,15305.0,73.6794,73.6794,73.55,73.5804,15305.0
2017-10-24 14:55:00,96.68,96.71,96.63,96.68,11928.0,73.588,73.6109,73.55,73.588,11928.0
2017-10-24 15:00:00,96.69,96.69,96.59,96.59,13485.0,73.5956,73.5956,73.5195,73.5195,13485.0
2017-10-24 15:05:00,96.59,96.6,96.38,96.41,22332.0,73.5195,73.5271,73.3597,73.3825,22332.0
2017-10-24 15:10:00,96.41,96.49,96.4,96.45,14888.0,73.3825,73.4434,73.3749,73.413,14888.0
2017-10-24 15:15:00,96.45,96.64,96.43,96.64,25174.0,73.413,73.5576,73.3977,73.5576,25174.0
2017-10-24 15:20:00,96.65,96.66,96.59,96.63,16534.0,73.5652,73.5728,73.5195,73.55,16534.0
2017-10-24 15:25:00,96.62,96.65,96.58,96.6,19082.0,73.5424,73.5652,73.5119,73.5271,19082.0
2017-10-24 15:30:00,96.59,96.66,96.59,96.66,24683.0,73.5195,73.5728,73.5195,73.5728,24683.0
2017-10-24 15:35:00,96.66,96.66,96.63,96.64,18163.0,73.5728,73.5728,73.55,73.5576,18163.0
2017-10-24 15:40:00,96.65,96.65,96.59,96.62,21627.0,73.5652,73.5652,73.5195,73.5424,21627.0
2017-10-24 15:45:00,96.62,96.62,96.46,96.47,46729.0,73.5424,73.5424,73.4206,73.4282,46729.0
2017-10-24 15:50:00,96.48,96.54,96.46,96.46,37453.0,73.4358,73.4815,73.4206,73.4206,37453.0
2017-10-24 15:55:00,96.46,96.5,96.36,96.5,82563.0,73.4206,73.451,73.3445,73.451,82563.0
2017-10-25 09:30:00,96.32,96.48,96.28,96.38,20615.0,73.314,73.4358,73.2836,73.3597,20615.0
2017-10-25 09:35:00,96.42,96.48,96.24,96.45,25337.0,73.3901,73.4358,73.2531,73.413,25337.0
2017-10-25 09:40:00,96.45,96.69,96.45,96.58,13912.0,73.413,73.5956,73.413,73.5119,13912.0
2017-10-25 09:45:00,96.59,96.79,96.51,96.73,17101.0,73.5195,73.6718,73.4586,73.6261,17101.0
2017-10-25 09:50:00,96.73,96.84,96.61,96.72,14323.0,73.6261,73.7098,73.5348,73.6185,14323.0
2017-10-25 09:55:00,96.71,96.87,96.67,96.67,7784.0,73.6109,73.7327,73.5804,73.5804,7784.0
2017-10-25 10:00:00,96.75,96.78,96.56,96.61,18791.0,73.6413,73.6642,73.4967,73.5348,18791.0
2017-10-25 10:05:00,96.62,96.72,96.57,96.65,15151.0,73.5424,73.6185,73.5043,73.5652,15151.0
2017-10-25 10:10:00,96.64,96.69,96.42,96.42,36559.0,73.5576,73.5956,73.3901,73.3901,36559.0
2017-10-25 10:15:00,96.44,96.46,96.28,96.28,14750.0,73.4054,73.4206,73.2836,73.2836,14750.0
2017-10-25 10:20:00,96.3,96.36,96.23,96.34,18517.0,73.2988,73.3445,73.2455,73.3292,18517.0
2017-10-25 10:25:00,96.36,96.52,96.32,96.52,42033.0,73.3445,73.4663,73.314,73.4663,42033.0
2017-10-25 10:30:00,96.52,96.63,96.39,96.4,20644.0,73.4663,73.55,73.3673,73.3749,20644.0
2017-10-25 10:35:00,96.41,96.43,96.29,96.4,32743.0,73.3825,73.3977,73.2912,73.3749,32743.0
2017-10-25 10:40:00,96.4,96.47,96.21,96.26,45006.0,73.3749,73.4282,73.2303,73.2684,45006.0
2017-10-25 10:45:00,96.24,96.35,96.14,96.17,40122.0,73.2531,73.3369,73.177,73.1998,40122.0
2017-10-25 10:50:00,96.16,96.26,96.12,96.23,8767.0,73.1922,73.2684,73.1618,73.2455,8767.0
2017-10-25 10:55:00,96.26,96.3,96.15,96.23,10213.0,73.2684,73.2988,73.1846,73.2455,10213.0
2017-10-25 11:00:00,96.23,96.23,95.86,95.92,22268.0,73.2455,73.2455,72.9639,73.0096,22268.0
2017-10-25 11:05:00,95.91,96.02,95.87,95.9,9196.0,73.0019,73.0857,72.9715,72.9943,9196.0
2017-10-25 11:10:00,95.89,95.97,95.87,95.95,10378.0,72.9867,73.0476,72.9715,73.0324,10378.0
2017-10-25 11:15:00,95.96,96.04,95.8,95.86,15310.0,73.04,73.1009,72.9182,72.9639,15310.0
2017-10-25 11:20:00,95.89,96.05,95.88,96.02,11320.0,72.9867,73.1085,72.9791,73.0857,11320.0
2017-10-25 11:25:00,96.04,96.07,95.87,96.03,15391.0,73.1009,73.1237,72.9715,73.0933,15391.0
2017-10-25 11:30:00,96.01,96.13,95.96,96.0,15135.0,73.0781,73.1694,73.04,73.0705,15135.0
2017-10-25 11:35:00,95.96,96.15,95.96,96.15,5650.0,73.04,73.1846,73.04,73.1846,5650.0
2017-10-25 11:40:00,96.13,96.14,96.03,96.11,6038.0,73.1694,73.177,73.0933,73.1542,6038.0
2017-10-25 11:45:00,96.11,96.24,96.11,96.23,7084.0,73.1542,73.2531,73.1542,73.2455,7084.0
2017-10-25 11:50:00,96.23,96.23,96.0,96.02,6626.0,73.2455,73.2455,73.0705,73.0857,6626.0
2017-10-25 11:55:00,96.01,96.02,95.87,95.87,12881.0,73.0781,73.0857,72.9715,72.9715,12881.0
2017-10-25 12:00:00,95.86,95.87,95.67,95.73,22004.0,72.9639,72.9715,72.8193,72.8649,22004.0
2017-10-25 12:05:00,95.73,95.8,95.71,95.8,12498.0,72.8649,72.9182,72.8497,72.9182,12498.0
2017-10-25 12:10:00,95.81,95.94,95.79,95.9,14579.0,72.9258,73.0248,72.9106,72.9943,14579.0
2017-10-25 12:15:00,95.9,95.95,95.86,95.88,15009.0,72.9943,73.0324,72.9639,72.9791,15009.0
2017-10-25 12:20:00,95.9,95.9,95.76,95.85,13252.0,72.9943,72.9943,72.8878,72.9563,13252.0
2017-10-25 12:25:00,95.87,96.06,95.85,95.98,17162.0,72.9715,73.1161,72.9563,73.0552,17162.0
2017-10-25 12:30:00,95.94,96.19,95.94,96.12,12593.0,73.0248,73.2151,73.0248,73.1618,12593.0
2017-10-25 12:35:00,96.11,96.18,96.06,96.08,10105.0,73.1542,73.2075,73.1161,73.1313,10105.0
2017-10-25 12:40:00,96.05,96.23,96.03,96.23,17613.0,73.1085,73.2455,73.0933,73.2455,17613.0
2017-10-25 12:45:00,96.22,96.3,96.2,96.25,11933.0,73.2379,73.2988,73.2227,73.2607,11933.0
2017-10-25 12:50:00,96.26,96.42,96.26,96.39,12495.0,73.2684,73.3901,73.2684,73.3673,12495.0
2017-10-25 12:55:00,96.44,96.55,96.39,96.52,6073.0,73.4054,73.4891,73.3673,73.4663,6073.0
2017-10-25 13:00:00,96.51,96.53,96.15,96.29,38532.0,73.4586,73.4739,73.1846,73.2912,38532.0
2017-10-25 13:05:00,96.29,96.33,96.22,96.3,9863.0,73.2912,73.3216,73.2379,73.2988,9863.0
2017-10-25 13:10:00,96.31,96.36,96.17,96.19,13420.0,73.3064,73.3445,73.1998,73.2151,13420.0
2017-10-25 13:15:00,96.18,96.21,96.04,96.04,14832.0,73.2075,73.2303,73.1009,73.1009,14832.0
2017-10-25 13:20:00,95.99,96.07,95.98,96.02,11135.0,73.0628,73.1237,73.0552,73.0857,11135.0
2017-10-25 13:25:00,96.0,96.09,95.97,96.04,13255.0,73.0705,73.139,73.0476,73.1009,13255.0
2017-10-25 13:30:00,96.01,96.08,96.01,96.06,13799.0,73.0781,73.1313,73.0781,73.1161,13799.0
2017-10-25 13:35:00,96.05,96.13,96.03,96.12,13631.0,73.1085,73.1694,73.0933,73.1618,13631.0
2017-10-25 13:40:00,96.13,96.29,96.13,96.19,15060.0,73.1694,73.2912,73.1694,73.2151,15060.0
2017-10-25 13:45:00,96.2,96.24,96.14,96.24,10600.0,73.2227,73.2531,73.177,73.2531,10600.0
2017-10-25 13:50:00,96.24,96.32,96.17,96.2,27365.0,73.2531,73.314,73.1998,73.2227,27365.0
2017-10-25 13:55:00,96.19,96.27,96.17,96.18,15910.0,73.2151,73.276,73.1998,73.2075,15910.0
2017-10-25 14:00:00,96.18,96.2,96.07,96.09,15456.0,73.2075,73.2227,73.1237,73.139,15456.0
2017-10-25 14:05:00,96.06,96.17,96.05,96.11,13359.0,73.1161,73.1998,73.1085,73.1542,13359.0
2017-10-25 14:10:00,96.1,96.11,95.92,95.97,9359.0,73.1466,73.1542,73.0096,73.0476,9359.0
2017-10-25 14:15:00,95.97,96.1,95.95,96.08,16232.0,73.0476,73.1466,73.0324,73.1313,16232.0
2017-10-25 14:20:00,96.07,96.18,96.04,96.14,21145.0,73.1237,73.2075,73.1009,73.177,21145.0
2017-10-25 14:25:00,96.14,96.28,96.12,96.22,13066.0,73.177,73.2836,73.1618,73.2379,13066.0
2017-10-25 14:30:00,96.23,96.25,96.15,96.15,10294.0,73.2455,73.2607,73.1846,73.1846,10294.0
2017-10-25 14:35:00,96.14,96.17,96.05,96.08,11012.0,73.177,73.1998,73.1085,73.1313,11012.0
2017-10-25 14:40:00,96.08,96.08,95.98,95.98,9454.0,73.1313,73.1313,73.0552,73.0552,9454.0
2017-10-25 14:45:00,95.96,95.97,95.84,95.87,14058.0,73.04,73.0476,72.9487,72.9715,14058.0
2017-10-25 14:50:00,95.87,95.98,95.84,95.96,25110.0,72.9715,73.0552,72.9487,73.04,25110.0
2017-10-25 14:55:00,95.96,96.0,95.92,95.99,11294.0,73.04,73.0705,73.0096,73.0628,11294.0
2017-10-25 15:00:00,95.99,96.0,95.75,95.75,23068.0,73.0628,73.0705,72.8802,72.8802,23068.0
2017-10-25 15:05:00,95.76,95.84,95.75,95.76,43006.0,72.8878,72.9487,72.8802,72.8878,43006.0
2017-10-25 15:10:00,95.77,96.0,95.77,95.99,19724.0,72.8954,73.0705,72.8954,73.0628,19724.0
2017-10-25 15:15:00,95.97,95.97,95.71,95.75,35342.0,73.0476,73.0476,72.8497,72.8802,35342.0
2017-10-25 15:20:00,95.76,95.93,95.76,95.9,23979.0,72.8878,73.0172,72.8878,72.9943,23979.0
2017-10-25 15:25:00,95.92,96.05,95.91,96.03,12730.0,73.0096,73.1085,73.0019,73.0933,12730.0
2017-10-25 15:30:00,96.04,96.1,96.03,96.05,20763.0,73.1009,73.1466,73.0933,73.1085,20763.0
2017-10-25 15:35:00,96.04,96.1,96.03,96.08,22078.0,73.1009,73.1466,73.0933,73.1313,22078.0
2017-10-25 15:40:00,96.08,96.14,96.08,96.12,25279.0,73.1313,73.177,73.1313,73.1618,25279.0
2017-10-25 15:45:00,96.11,96.11,95.92,95.93,30110.0,73.1542,73.1542,73.0096,73.0172,30110.0
2017-10-25 15:50:00,95.94,96.11,95.92,96.09,41013.0,73.0248,73.1542,73.0096,73.139,41013.0
2017-10-25 15:55:00,96.1,96.24,96.08,96.17,93263.0,73.1466,73.2531,73.1313,73.1998,93263.0
2017-10-26 09:30:00,96.45,96.87,96.32,96.32,27372.0,73.413,73.7327,73.314,73.314,27372.0
2017-10-26 09:35:00,96.38,96.38,95.93,96.12,24576.0,73.3597,73.3597,73.0172,73.1618,24576.0
2017-10-26 09:40:00,96.14,96.5,96.02,96.5,24177.0,73.177,73.451,73.0857,73.451,24177.0
2017-10-26 09:45:00,96.51,96.54,96.23,96.34,11650.0,73.4586,73.4815,73.2455,73.3292,11650.0
2017-10-26 09:50:00,96.33,96.44,96.1,96.1,13801.0,73.3216,73.4054,73.1466,73.1466,13801.0
2017-10-26 09:55:00,96.09,96.12,95.94,95.98,10479.0,73.139,73.1618,73.0248,73.0552,10479.0
2017-10-26 10:00:00,96.0,96.0,95.83,95.94,14617.0,73.0705,73.0705,72.9411,73.0248,14617.0
2017-10-26 10:05:00,95.92,95.93,95.74,95.82,16008.0,73.0096,73.0172,72.8726,72.9334,16008.0
2017-10-26 10:10:00,95.84,96.04,95.8,96.02,12346.0,72.9487,73.1009,72.9182,73.0857,12346.0
2017-10-26 10:15:00,96.04,96.23,96.04,96.23,18221.0,73.1009,73.2455,73.1009,73.2455,18221.0
2017-10-26 10:20:00,96.21,96.42,96.19,96.41,9510.0,73.2303,73.3901,73.2151,73.3825,9510.0
2017-10-26 10:25:00,96.42,96.43,96.28,96.32,10250.0,73.3901,73.3977,73.2836,73.314,10250.0
2017-10-26 10:30:00,96.32,96.39,96.25,96.36,59387.0,73.314,73.3673,73.2607,73.3445,59387.0
2017-10-26 10:35:00,96.35,96.38,96.18,96.3,27975.0,73.3369,73.3597,73.2075,73.2988,27975.0
2017-10-26 10:40:00,96.34,96.46,96.31,96.37,28528.0,73.3292,73.4206,73.3064,73.3521,28528.0
2017-10-26 10:45:00,96.35,96.47,96.25,96.46,7200.0,73.3369,73.4282,73.2607,73.4206,7200.0
2017-10-26 10:50:00,96.46,96.49,96.3,96.42,13880.0,73.4206,73.4434,73.2988,73.3901,13880.0
2017-10-26 10:55:00,96.45,96.45,96.33,96.45,5238.0,73.413,73.413,73.3216,73.413,5238.0
2017-10-26 11:00:00,96.53,96.63,96.5,96.55,11522.0,73.4739,73.55,73.451,73.4891,11522.0
2017-10-26 11:05:00,96.55,96.59,96.47,96.59,6613.0,73.4891,73.5195,73.4282,73.5195,6613.0
2017-10-26 11:10:00,96.57,96.68,96.54,96.66,7659.0,73.5043,73.588,73.4815,73.5728,7659.0
2017-10-26 11:15:00,96.64,96.88,96.64,96.85,10671.0,73.5576,73.7403,73.5576,73.7174,10671.0
2017-10-26 11:20:00,96.86,97.05,96.86,97.01,17776.0,73.725,73.8697,73.725,73.8392,17776.0
2017-10-26 11:25:00,97.03,97.18,96.93,97.15,7478.0,73.8544,73.9686,73.7783,73.9458,7478.0
2017-10-26 11:30:00,97.19,97.19,96.94,97.01,24824.0,73.9762,73.9762,73.7859,73.8392,24824.0
2017-10-26 11:35:00,97.03,97.13,96.92,96.99,36518.0,73.8544,73.9306,73.7707,73.824,36518.0
2017-10-26 11:40:00,97.03,97.08,96.95,96.97,20473.0,73.8544,73.8925,73.7935,73.8088,20473.0
2017-10-26 11:45:00,96.98,96.99,96.75,96.8,42064.0,73.8164,73.824,73.6413,73.6794,42064.0
2017-10-26 11:50:00,96.78,96.87,96.72,96.83,25028.0,73.6642,73.7327,73.6185,73.7022,25028.0
2017-10-26 11:55:00,96.82,96.99,96.71,96.89,37604.0,73.6946,73.824,73.6109,73.7479,37604.0
2017-10-26 12:00:00,96.92,96.92,96.75,96.8,14407.0,73.7707,73.7707,73.6413,73.6794,14407.0
2017-10-26 12:05:00,96.79,96.92,96.77,96.85,5662.0,73.6718,73.7707,73.6565,73.7174,5662.0
2017-10-26 12:10:00,96.86,96.92,96.86,96.89,8398.0,73.725,73.7707,73.725,73.7479,8398.0
2017-10-26 12:15:00,96.9,96.95,96.73,96.75,10421.0,73.7555,73.7935,73.6261,73.6413,10421.0
2017-10-26 12:20:00,96.77,96.77,96.64,96.67,6583.0,73.6565,73.6565,73.5576,73.5804,6583.0
2017-10-26 12:25:00,96.66,96.69,96.62,96.65,9391.0,73.5728,73.5956,73.5424,73.5652,9391.0
2017-10-26 12:30:00,96.68,96.72,96.59,96.61,7984.0,73.588,73.6185,73.5195,73.5348,7984.0
2017-10-26 12:35:00,96.61,96.62,96.53,96.59,14700.0,73.5348,73.5424,73.4739,73.5195,14700.0
2017-10-26 12:40:00,96.59,96.59,96.42,96.48,6545.0,73.5195,73.5195,73.3901,73.4358,6545.0
2017-10-26 12:45:00,96.49,96.64,96.49,96.63,5144.0,73.4434,73.5576,73.4434,73.55,5144.0
2017-10-26 12:50:00,96.65,96.68,96.53,96.54,9896.0,73.5652,73.588,73.4739,73.4815,9896.0
2017-10-26 12:55:00,96.55,96.64,96.52,96.59,5910.0,73.4891,73.5576,73.4663,73.5195,5910.0
2017-10-26 13:00:00,96.6,96.62,96.52,96.55,8428.0,73.5271,73.5424,73.4663,73.4891,8428.0
2017-10-26 13:05:00,96.53,96.57,96.41,96.41,9934.0,73.4739,73.5043,73.3825,73.3825,9934.0
2017-10-26 13:10:00,96.41,96.53,96.39,96.51,8600.0,73.3825,73.4739,73.3673,73.4586,8600.0
2017-10-26 13:15:00,96.51,96.59,96.51,96.51,9827.0,73.4586,73.5195,73.4586,73.4586,9827.0
2017-10-26 13:20:00,96.51,96.55,96.42,96.51,9263.0,73.4586,73.4891,73.3901,73.4586,9263.0
2017-10-26 13:25:00,96.52,96.52,96.41,96.43,10689.0,73.4663,73.4663,73.3825,73.3977,10689.0
2017-10-26 13:30:00,96.45,96.51,96.43,96.43,5342.0,73.413,73.4586,73.3977,73.3977,5342.0
2017-10-26 13:35:00,96.46,96.76,96.44,96.73,10525.0,73.4206,73.6489,73.4054,73.6261,10525.0
2017-10-26 13:40:00,96.74,96.82,96.72,96.82,7200.0,73.6337,73.6946,73.6185,73.6946,7200.0
2017-10-26 13:45:00,96.81,96.84,96.76,96.8,8400.0,73.687,73.7098,73.6489,73.6794,8400.0
2017-10-26 13:50:00,96.82,96.85,96.77,96.78,8302.0,73.6946,73.7174,73.6565,73.6642,8302.0
2017-10-26 13:55:00,96.76,96.82,96.72,96.73,19527.0,73.6489,73.6946,73.6185,73.6261,19527.0
2017-10-26 14:00:00,96.74,96.92,96.73,96.81,15256.0,73.6337,73.7707,73.6261,73.687,15256.0
2017-10-26 14:05:00,96.8,96.92,96.8,96.9,7012.0,73.6794,73.7707,73.6794,73.7555,7012.0
2017-10-26 14:10:00,96.9,96.98,96.9,96.93,9312.0,73.7555,73.8164,73.7555,73.7783,9312.0
2017-10-26 14:15:00,96.91,96.95,96.9,96.91,6707.0,73.7631,73.7935,73.7555,73.7631,6707.0
2017-10-26 14:20:00,96.9,96.9,96.78,96.81,9853.0,73.7555,73.7555,73.6642,73.687,9853.0
2017-10-26 14:25:00,96.8,96.91,96.8,96.88,11839.0,73.6794,73.7631,73.6794,73.7403,11839.0
2017-10-26 14:30:00,96.87,96.93,96.81,96.84,11386.0,73.7327,73.7783,73.687,73.7098,11386.0
2017-10-26 14:35:00,96.81,96.83,96.73,96.73,9931.0,73.687,73.7022,73.6261,73.6261,9931.0
2017-10-26 14:40:00,96.69,96.77,96.55,96.55,36264.0,73.5956,73.6565,73.4891,73.4891,36264.0
2017-10-26 14:45:00,96.57,96.59,96.49,96.56,26227.0,73.5043,73.5195,73.4434,73.4967,26227.0
2017-10-26 14:50:00,96.57,96.64,96.49,96.63,17753.0,73.5043,73.5576,73.4434,73.55,17753.0
2017-10-26 14:55:00,96.65,96.78,96.64,96.72,16972.0,73.5652,73.6642,73.5576,73.6185,16972.0
2017-10-26 15:00:00,96.72,96.83,96.72,96.78,13185.0,73.6185,73.7022,73.6185,73.6642,13185.0
2017-10-26 15:05:00,96.79,96.86,96.77,96.85,13705.0,73.6718,73.725,73.6565,73.7174,13705.0
2017-10-26 15:10:00,96.85,96.87,96.68,96.68,11672.0,73.7174,73.7327,73.588,73.588,11672.0
2017-10-26 15:15:00,96.68,96.76,96.66,96.76,9591.0,73.588,73.6489,73.5728,73.6489,9591.0
2017-10-26 15:20:00,96.76,96.84,96.73,96.76,13261.0,73.6489,73.7098,73.6261,73.6489,13261.0
2017-10-26 15:25:00,96.77,96.88,96.74,96.86,15002.0,73.6565,73.7403,73.6337,73.725,15002.0
2017-10-26 15:30:00,96.85,96.91,96.84,96.86,26689.0,73.7174,73.7631,73.7098,73.725,26689.0
2017-10-26 15:35:00,96.88,96.89,96.82,96.88,30115.0,73.7403,73.7479,73.6946,73.7403,30115.0
2017-10-26 15:40:00,96.88,96.97,96.86,96.97,25514.0,73.7403,73.8088,73.725,73.8088,25514.0
2017-10-26 15:45:00,96.97,97.03,96.92,96.92,39844.0,73.8088,73.8544,73.7707,73.7707,39844.0
2017-10-26 15:50:00,96.92,97.03,96.91,97.01,41969.0,73.7707,73.8544,73.7631,73.8392,41969.0
2017-10-26 15:55:00,97.02,97.08,96.93,96.95,102437.0,73.8468,73.8925,73.7783,73.7935,102437.0
2017-10-27 09:30:00,96.21,96.42,95.84,96.35,36590.0,73.2303,73.3901,72.9487,73.3369,36590.0
2017-10-27 09:35:00,96.3,96.68,96.17,96.56,19094.0,73.2988,73.588,73.1998,73.4967,19094.0
2017-10-27 09:40:00,96.61,96.85,96.32,96.82,15815.0,73.5348,73.7174,73.314,73.6946,15815.0
2017-10-27 09:45:00,96.79,96.87,96.55,96.59,10162.0,73.6718,73.7327,73.4891,73.5195,10162.0
2017-10-27 09:50:00,96.57,97.04,96.47,96.98,12692.0,73.5043,73.8621,73.4282,73.8164,12692.0
2017-10-27 09:55:00,96.97,97.19,96.9,97.0,12860.0,73.8088,73.9762,73.7555,73.8316,12860.0
2017-10-27 10:00:00,97.01,97.37,97.0,97.28,22863.0,73.8392,74.1132,73.8316,74.0447,22863.0
2017-10-27 10:05:00,97.31,97.46,97.28,97.46,33288.0,74.0676,74.1817,74.0447,74.1817,33288.0
2017-10-27 10:10:00,97.47,97.47,97.11,97.16,19952.0,74.1893,74.1893,73.9153,73.9534,19952.0
2017-10-27 10:15:00,97.13,97.13,96.89,96.98,13075.0,73.9306,73.9306,73.7479,73.8164,13075.0
2017-10-27 10:20:00,96.97,97.26,96.84,97.09,15949.0,73.8088,74.0295,73.7098,73.9001,15949.0
2017-10-27 10:25:00,97.07,97.18,97.02,97.18,13554.0,73.8849,73.9686,73.8468,73.9686,13554.0
2017-10-27 10:30:00,97.23,97.32,97.1,97.17,23450.0,74.0067,74.0752,73.9077,73.961,23450.0
2017-10-27 10:35:00,97.16,97.57,97.16,97.48,61304.0,73.9534,74.2655,73.9534,74.197,61304.0
2017-10-27 10:40:00,97.48,97.69,97.39,97.61,65906.0,74.197,74.3568,74.1285,74.2959,65906.0
2017-10-27 10:45:00,97.57,97.69,97.5,97.5,13196.0,74.2655,74.3568,74.2122,74.2122,13196.0
2017-10-27 10:50:00,97.48,97.54,97.38,97.46,11216.0,74.197,74.2426,74.1208,74.1817,11216.0
2017-10-27 10:55:00,97.45,97.53,97.35,97.37,41927.0,74.1741,74.235,74.098,74.1132,41927.0
2017-10-27 11:00:00,97.31,97.31,97.13,97.31,15772.0,74.0676,74.0676,73.9306,74.0676,15772.0
2017-10-27 11:05:00,97.28,97.41,97.18,97.35,43418.0,74.0447,74.1437,73.9686,74.098,43418.0
2017-10-27 11:10:00,97.35,97.63,97.28,97.59,59385.0,74.098,74.3111,74.0447,74.2807,59385.0
2017-10-27 11:15:00,97.64,97.76,97.45,97.46,41606.0,74.3187,74.4101,74.1741,74.1817,41606.0
2017-10-27 11:20:00,97.48,97.58,97.43,97.45,33292.0,74.197,74.2731,74.1589,74.1741,33292.0
2017-10-27 11:25:00,97.47,97.61,97.47,97.53,55267.0,74.1893,74.2959,74.1893,74.235,55267.0
2017-10-27 11:30:00,97.53,97.56,97.4,97.42,43120.0,74.235,74.2578,74.1361,74.1513,43120.0
2017-10-27 11:35:00,97.42,97.56,97.41,97.51,28683.0,74.1513,74.2578,74.1437,74.2198,28683.0
2017-10-27 11:40:00,97.52,97.53,97.36,97.47,13838.0,74.2274,74.235,74.1056,74.1893,13838.0
2017-10-27 11:45:00,97.48,97.71,97.48,97.6,71902.0,74.197,74.372,74.197,74.2883,71902.0
2017-10-27 11:50:00,97.61,97.64,97.44,97.5,28502.0,74.2959,74.3187,74.1665,74.2122,28502.0
2017-10-27 11:55:00,97.51,97.69,97.5,97.67,35111.0,74.2198,74.3568,74.2122,74.3416,35111.0
2017-10-27 12:00:00,97.68,97.76,97.63,97.66,36391.0,74.3492,74.4101,74.3111,74.334,36391.0
2017-10-27 12:05:00,97.66,97.71,97.59,97.62,17305.0,74.334,74.372,74.2807,74.3035,17305.0
2017-10-27 12:10:00,97.6,97.69,97.59,97.64,14213.0,74.2883,74.3568,74.2807,74.3187,14213.0
2017-10-27 12:15:00,97.63,97.77,97.63,97.75,20475.0,74.3111,74.4177,74.3111,74.4025,20475.0
2017-10-27 12:20:00,97.77,97.79,97.62,97.65,19926.0,74.4177,74.4329,74.3035,74.3264,19926.0
2017-10-27 12:25:00,97.65,97.66,97.5,97.56,24625.0,74.3264,74.334,74.2122,74.2578,24625.0
2017-10-27 12:30:00,97.54,97.68,97.53,97.56,17499.0,74.2426,74.3492,74.235,74.2578,17499.0
2017-10-27 12:35:00,97.58,97.58,97.4,97.44,22120.0,74.2731,74.2731,74.1361,74.1665,22120.0
2017-10-27 12:40:00,97.46,97.46,97.37,97.38,24472.0,74.1817,74.1817,74.1132,74.1208,24472.0
2017-10-27 12:45:00,97.39,97.46,97.38,97.42,21856.0,74.1285,74.1817,74.1208,74.1513,21856.0
2017-10-27 12:50:00,97.42,97.46,97.28,97.32,18189.0,74.1513,74.1817,74.0447,74.0752,18189.0
2017-10-27 12:55:00,97.35,97.45,97.35,97.44,9475.0,74.098,74.1741,74.098,74.1665,9475.0
2017-10-27 13:00:00,97.44,97.53,97.44,97.52,22329.0,74.1665,74.235,74.1665,74.2274,22329.0
2017-10-27 13:05:00,97.51,97.52,97.43,97.5,23768.0,74.2198,74.2274,74.1589,74.2122,23768.0
2017-10-27 13:10:00,97.49,97.49,97.4,97.44,16139.0,74.2046,74.2046,74.1361,74.1665,16139.0
2017-10-27 13:15:00,97.45,97.48,97.43,97.45,19943.0,74.1741,74.197,74.1589,74.1741,19943.0
2017-10-27 13:20:00,97.45,97.53,97.42,97.51,17869.0,74.1741,74.235,74.1513,74.2198,17869.0
2017-10-27 13:25:00,97.48,97.49,97.45,97.47,12297.0,74.197,74.2046,74.1741,74.1893,12297.0
2017-10-27 13:30:00,97.48,97.53,97.44,97.5,19116.0,74.197,74.235,74.1665,74.2122,19116.0
2017-10-27 13:35:00,97.5,97.58,97.5,97.55,23585.0,74.2122,74.2731,74.2122,74.2502,23585.0
2017-10-27 13:40:00,97.55,97.64,97.54,97.61,17995.0,74.2502,74.3187,74.2426,74.2959,17995.0
2017-10-27 13:45:00,97.61,97.75,97.61,97.69,8020.0,74.2959,74.4025,74.2959,74.3568,8020.0
2017-10-27 13:50:00,97.68,97.8,97.68,97.79,36358.0,74.3492,74.4405,74.3492,74.4329,36358.0
2017-10-27 13:55:00,97.78,97.82,97.68,97.69,12059.0,74.4253,74.4557,74.3492,74.3568,12059.0
2017-10-27 14:00:00,97.69,97.73,97.64,97.71,17411.0,74.3568,74.3872,74.3187,74.372,17411.0
2017-10-27 14:05:00,97.71,97.78,97.68,97.71,16841.0,74.372,74.4253,74.3492,74.372,16841.0
2017-10-27 14:10:00,97.71,97.75,97.67,97.71,14160.0,74.372,74.4025,74.3416,74.372,14160.0
2017-10-27 14:15:00,97.69,97.78,97.66,97.78,17620.0,74.3568,74.4253,74.334,74.4253,17620.0
2017-10-27 14:20:00,97.78,97.78,97.7,97.77,16831.0,74.4253,74.4253,74.3644,74.4177,16831.0
2017-10-27 14:25:00,97.77,97.91,97.75,97.89,29814.0,74.4177,74.5243,74.4025,74.509,29814.0
2017-10-27 14:30:00,97.88,97.97,97.8,97.97,20360.0,74.5014,74.5699,74.4405,74.5699,20360.0
2017-10-27 14:35:00,97.96,98.09,97.93,97.98,43278.0,74.5623,74.6613,74.5395,74.5775,43278.0
2017-10-27 14:40:00,97.95,98.02,97.94,98.0,18223.0,74.5547,74.608,74.5471,74.5928,18223.0
2017-10-27 14:45:00,97.98,98.01,97.89,98.01,7661.0,74.5775,74.6004,74.509,74.6004,7661.0
2017-10-27 14:50:00,98.02,98.14,97.96,98.14,53436.0,74.608,74.6993,74.5623,74.6993,53436.0
2017-10-27 14:55:00,98.15,98.22,98.01,98.01,21933.0,74.7069,74.7602,74.6004,74.6004,21933.0
2017-10-27 15:00:00,98.01,98.11,98.01,98.07,23403.0,74.6004,74.6765,74.6004,74.646,23403.0
2017-10-27 15:05:00,98.09,98.16,98.06,98.08,15717.0,74.6613,74.7145,74.6384,74.6536,15717.0
2017-10-27 15:10:00,98.09,98.23,98.09,98.21,18350.0,74.6613,74.7678,74.6613,74.7526,18350.0
2017-10-27 15:15:00,98.22,98.25,98.08,98.11,35152.0,74.7602,74.783,74.6536,74.6765,35152.0
2017-10-27 15:20:00,98.11,98.14,97.99,98.08,27352.0,74.6765,74.6993,74.5851,74.6536,27352.0
2017-10-27 15:25:00,98.06,98.14,98.06,98.1,17863.0,74.6384,74.6993,74.6384,74.6689,17863.0
2017-10-27 15:30:00,98.1,98.1,97.97,98.02,23912.0,74.6689,74.6689,74.5699,74.608,23912.0
2017-10-27 15:35:00,98.02,98.1,97.99,98.09,32313.0,74.608,74.6689,74.5851,74.6613,32313.0
2017-10-27 15:40:00,98.09,98.12,98.05,98.1,31694.0,74.6613,74.6841,74.6308,74.6689,31694.0
2017-10-27 15:45:00,98.11,98.42,98.11,98.39,68176.0,74.6765,74.9124,74.6765,74.8896,68176.0
2017-10-27 15:50:00,98.38,98.53,98.33,98.52,183140.0,74.882,74.9962,74.8439,74.9886,183140.0
2017-10-27 15:55:00,98.52,98.56,98.38,98.47,191912.0,74.9886,75.019,74.882,74.9505,191912.0
2017-10-30 09:30:00,98.66,98.69,98.28,98.33,55031.0,75.0951,75.1179,74.8059,74.8439,55031.0
2017-10-30 09:35:00,98.32,98.63,98.29,98.61,85762.0,74.8363,75.0723,74.8135,75.0571,85762.0
2017-10-30 09:40:00,98.61,98.97,98.47,98.94,49098.0,75.0571,75.3311,74.9505,75.3082,49098.0
2017-10-30 09:45:00,98.92,99.13,98.81,99.08,27335.0,75.293,75.4529,75.2093,75.4148,27335.0
2017-10-30 09:50:00,99.06,99.32,99.03,99.3,51383.0,75.3996,75.5975,75.3767,75.5823,51383.0
2017-10-30 09:55:00,99.25,99.42,98.98,99.42,37381.0,75.5442,75.6736,75.3387,75.6736,37381.0
2017-10-30 10:00:00,99.36,99.48,99.11,99.13,51280.0,75.6279,75.7193,75.4376,75.4529,51280.0
2017-10-30 10:05:00,99.11,99.22,98.91,99.07,48977.0,75.4376,75.5214,75.2854,75.4072,48977.0
2017-10-30 10:10:00,99.1,99.27,99.04,99.21,48020.0,75.43,75.5594,75.3844,75.5137,48020.0
2017-10-30 10:15:00,99.23,99.23,98.9,98.98,40650.0,75.529,75.529,75.2778,75.3387,40650.0
2017-10-30 10:20:00,98.99,99.21,98.92,99.21,24091.0,75.3463,75.5137,75.293,75.5137,24091.0
2017-10-30 10:25:00,99.22,99.33,98.97,98.97,50809.0,75.5214,75.6051,75.3311,75.3311,50809.0
2017-10-30 10:30:00,99.0,99.15,98.99,99.03,38840.0,75.3539,75.4681,75.3463,75.3767,38840.0
2017-10-30 10:35:00,99.06,99.19,99.03,99.04,35854.0,75.3996,75.4985,75.3767,75.3844,35854.0
2017-10-30 10:40:00,99.04,99.24,98.92,99.17,55162.0,75.3844,75.5366,75.293,75.4833,55162.0
2017-10-30 10:45:00,99.19,99.52,99.18,99.34,76794.0,75.4985,75.7497,75.4909,75.6127,76794.0
2017-10-30 10:50:00,99.33,99.5,99.19,99.36,75939.0,75.6051,75.7345,75.4985,75.6279,75939.0
2017-10-30 10:55:00,99.34,99.34,99.13,99.13,48489.0,75.6127,75.6127,75.4529,75.4529,48489.0
2017-10-30 11:00:00,99.14,99.28,99.1,99.25,54206.0,75.4605,75.567,75.43,75.5442,54206.0
2017-10-30 11:05:00,99.24,99.26,99.14,99.24,39855.0,75.5366,75.5518,75.4605,75.5366,39855.0
2017-10-30 11:10:00,99.24,99.44,99.24,99.36,89870.0,75.5366,75.6888,75.5366,75.6279,89870.0
2017-10-30 11:15:00,99.37,99.39,99.2,99.2,55941.0,75.6355,75.6508,75.5061,75.5061,55941.0
2017-10-30 11:20:00,99.22,99.26,99.09,99.09,39146.0,75.5214,75.5518,75.4224,75.4224,39146.0
2017-10-30 11:25:00,99.08,99.2,99.05,99.13,74694.0,75.4148,75.5061,75.392,75.4529,74694.0
2017-10-30 11:30:00,99.12,99.53,99.11,99.52,43664.0,75.4452,75.7573,75.4376,75.7497,43664.0
2017-10-30 11:35:00,99.51,99.64,99.45,99.59,28640.0,75.7421,75.841,75.6964,75.803,28640.0
2017-10-30 11:40:00,99.59,99.69,99.41,99.5,47285.0,75.803,75.8791,75.666,75.7345,47285.0
2017-10-30 11:45:00,99.48,99.53,99.28,99.28,28585.0,75.7193,75.7573,75.567,75.567,28585.0
2017-10-30 11:50:00,99.28,99.36,99.2,99.34,25821.0,75.567,75.6279,75.5061,75.6127,25821.0
2017-10-30 11:55:00,99.34,99.52,99.33,99.5,24338.0,75.6127,75.7497,75.6051,75.7345,24338.0
2017-10-30 12:00:00,99.49,99.49,99.38,99.39,23210.0,75.7269,75.7269,75.6431,75.6508,23210.0
2017-10-30 12:05:00,99.39,99.39,99.24,99.36,18854.0,75.6508,75.6508,75.5366,75.6279,18854.0
2017-10-30 12:10:00,99.36,99.36,99.21,99.26,22219.0,75.6279,75.6279,75.5137,75.5518,22219.0
2017-10-30 12:15:00,99.26,99.29,99.15,99.22,24942.0,75.5518,75.5746,75.4681,75.5214,24942.0
2017-10-30 12:20:00,99.22,99.42,99.21,99.41,27416.0,75.5214,75.6736,75.5137,75.666,27416.0
2017-10-30 12:25:00,99.42,99.42,99.19,99.22,41857.0,75.6736,75.6736,75.4985,75.5214,41857.0
2017-10-30 12:30:00,99.2,99.3,99.18,99.24,25138.0,75.5061,75.5823,75.4909,75.5366,25138.0
2017-10-30 12:35:00,99.25,99.4,99.21,99.24,46322.0,75.5442,75.6584,75.5137,75.5366,46322.0
2017-10-30 12:40:00,99.22,99.26,99.14,99.26,48774.0,75.5214,75.5518,75.4605,75.5518,48774.0
2017-10-30 12:45:00,99.25,99.27,99.14,99.18,20171.0,75.5442,75.5594,75.4605,75.4909,20171.0
2017-10-30 12:50:00,99.2,99.25,99.14,99.14,17753.0,75.5061,75.5442,75.4605,75.4605,17753.0
2017-10-30 12:55:00,99.13,99.14,98.98,99.11,13957.0,75.4529,75.4605,75.3387,75.4376,13957.0
2017-10-30 13:00:00,99.12,99.24,99.11,99.17,18748.0,75.4452,75.5366,75.4376,75.4833,18748.0
2017-10-30 13:05:00,99.18,99.24,99.17,99.18,12203.0,75.4909,75.5366,75.4833,75.4909,12203.0
2017-10-30 13:10:00,99.18,99.29,99.14,99.27,12135.0,75.4909,75.5746,75.4605,75.5594,12135.0
2017-10-30 13:15:00,99.27,99.34,99.25,99.26,10123.0,75.5594,75.6127,75.5442,75.5518,10123.0
2017-10-30 13:20:00,99.26,99.34,99.26,99.3,12279.0,75.5518,75.6127,75.5518,75.5823,12279.0
2017-10-30 13:25:00,99.29,99.33,99.26,99.32,12353.0,75.5746,75.6051,75.5518,75.5975,12353.0
2017-10-30 13:30:00,99.33,99.37,99.32,99.32,20934.0,75.6051,75.6355,75.5975,75.5975,20934.0
2017-10-30 13:35:00,99.34,99.36,99.18,99.23,17721.0,75.6127,75.6279,75.4909,75.529,17721.0
2017-10-30 13:40:00,99.24,99.25,99.19,99.22,10789.0,75.5366,75.5442,75.4985,75.5214,10789.0
2017-10-30 13:45:00,99.21,99.22,99.16,99.17,12531.0,75.5137,75.5214,75.4757,75.4833,12531.0
2017-10-30 13:50:00,99.19,99.22,99.16,99.2,11538.0,75.4985,75.5214,75.4757,75.5061,11538.0
2017-10-30 13:55:00,99.18,99.21,99.13,99.21,12579.0,75.4909,75.5137,75.4529,75.5137,12579.0
2017-10-30 14:00:00,99.22,99.23,99.18,99.2,11007.0,75.5214,75.529,75.4909,75.5061,11007.0
2017-10-30 14:05:00,99.2,99.22,99.15,99.2,17105.0,75.5061,75.5214,75.4681,75.5061,17105.0
2017-10-30 14:10:00,99.18,99.29,99.18,99.27,26572.0,75.4909,75.5746,75.4909,75.5594,26572.0
2017-10-30 14:15:00,99.24,99.27,99.17,99.21,19490.0,75.5366,75.5594,75.4833,75.5137,19490.0
2017-10-30 14:20:00,99.21,99.23,99.15,99.23,13757.0,75.5137,75.529,75.4681,75.529,13757.0
2017-10-30 14:25:00,99.23,99.26,99.12,99.2,27270.0,75.529,75.5518,75.4452,75.5061,27270.0
2017-10-30 14:30:00,99.19,99.28,99.16,99.25,21218.0,75.4985,75.567,75.4757,75.5442,21218.0
2017-10-30 14:35:00,99.25,99.34,99.21,99.26,26965.0,75.5442,75.6127,75.5137,75.5518,26965.0
2017-10-30 14:40:00,99.26,99.33,99.24,99.33,13440.0,75.5518,75.6051,75.5366,75.6051,13440.0
2017-10-30 14:45:00,99.32,99.32,99.24,99.28,13156.0,75.5975,75.5975,75.5366,75.567,13156.0
2017-10-30 14:50:00,99.28,99.36,99.27,99.33,23085.0,75.567,75.6279,75.5594,75.6051,23085.0
2017-10-30 14:55:00,99.35,99.35,99.26,99.33,17667.0,75.6203,75.6203,75.5518,75.6051,17667.0
2017-10-30 15:00:00,99.33,99.35,99.24,99.29,22570.0,75.6051,75.6203,75.5366,75.5746,22570.0
2017-10-30 15:05:00,99.3,99.52,99.3,99.51,30803.0,75.5823,75.7497,75.5823,75.7421,30803.0
2017-10-30 15:10:00,99.51,99.58,99.44,99.45,26442.0,75.7421,75.7954,75.6888,75.6964,26442.0
2017-10-30 15:15:00,99.45,99.45,99.3,99.31,26766.0,75.6964,75.6964,75.5823,75.5899,26766.0
2017-10-30 15:20:00,99.31,99.46,99.28,99.32,39475.0,75.5899,75.704,75.567,75.5975,39475.0
2017-10-30 15:25:00,99.34,99.4,99.31,99.37,39559.0,75.6127,75.6584,75.5899,75.6355,39559.0
2017-10-30 15:30:00,99.38,99.46,99.28,99.28,39456.0,75.6431,75.704,75.567,75.567,39456.0
2017-10-30 15:35:00,99.29,99.47,99.28,99.47,44924.0,75.5746,75.7116,75.567,75.7116,44924.0
2017-10-30 15:40:00,99.46,99.53,99.44,99.45,49224.0,75.704,75.7573,75.6888,75.6964,49224.0
2017-10-30 15:45:00,99.46,99.54,99.45,99.51,60565.0,75.704,75.7649,75.6964,75.7421,60565.0
2017-10-30 15:50:00,99.51,99.56,99.48,99.51,71707.0,75.7421,75.7801,75.7193,75.7421,71707.0
2017-10-30 15:55:00,99.51,99.62,99.5,99.54,151720.0,75.7421,75.8258,75.7345,75.7649,151720.0
2017-10-31 09:30:00,99.25,99.61,99.07,99.53,31804.0,75.5442,75.8182,75.4072,75.7573,31804.0
2017-10-31 09:35:00,99.53,99.67,99.4,99.4,21998.0,75.7573,75.8639,75.6584,75.6584,21998.0
2017-10-31 09:40:00,99.44,99.62,99.38,99.58,14535.0,75.6888,75.8258,75.6431,75.7954,14535.0
2017-10-31 09:45:00,99.57,99.57,99.2,99.35,31183.0,75.7878,75.7878,75.5061,75.6203,31183.0
2017-10-31 09:50:00,99.29,99.3,99.15,99.15,14400.0,75.5746,75.5823,75.4681,75.4681,14400.0
2017-10-31 09:55:00,99.16,99.31,99.06,99.12,25474.0,75.4757,75.5899,75.3996,75.4452,25474.0
2017-10-31 10:00:00,99.1,99.44,99.1,99.41,74416.0,75.43,75.6888,75.43,75.666,74416.0
2017-10-31 10:05:00,99.4,99.63,99.39,99.62,21914.0,75.6584,75.8334,75.6508,75.8258,21914.0
2017-10-31 10:10:00,99.62,99.62,99.4,99.57,26070.0,75.8258,75.8258,75.6584,75.7878,26070.0
2017-10-31 10:15:00,99.57,99.68,99.55,99.65,23915.0,75.7878,75.8715,75.7725,75.8487,23915.0
2017-10-31 10:20:00,99.67,99.67,99.48,99.6,19283.0,75.8639,75.8639,75.7193,75.8106,19283.0
2017-10-31 10:25:00,99.6,99.73,99.56,99.73,22848.0,75.8106,75.9095,75.7801,75.9095,22848.0
2017-10-31 10:30:00,99.71,99.96,99.7,99.83,53654.0,75.8943,76.0846,75.8867,75.9857,53654.0
2017-10-31 10:35:00,99.87,99.9,99.67,99.72,38663.0,76.0161,76.0389,75.8639,75.9019,38663.0
2017-10-31 10:40:00,99.71,99.86,99.66,99.85,26049.0,75.8943,76.0085,75.8563,76.0009,26049.0
2017-10-31 10:45:00,99.82,99.91,99.8,99.86,17651.0,75.978,76.0466,75.9628,76.0085,17651.0
2017-10-31 10:50:00,99.87,99.87,99.71,99.77,18412.0,76.0161,76.0161,75.8943,75.94,18412.0
2017-10-31 10:55:00,99.78,99.97,99.76,99.93,13596.0,75.9476,76.0922,75.9324,76.0618,13596.0
2017-10-31 11:00:00,99.93,100.11,99.9,100.1,109282.0,76.0618,76.1988,76.0389,76.1912,109282.0
2017-10-31 11:05:00,100.09,100.14,100.06,100.08,23081.0,76.1836,76.2216,76.1607,76.1759,23081.0
2017-10-31 11:10:00,100.09,100.1,99.98,100.1,23465.0,76.1836,76.1912,76.0998,76.1912,23465.0
2017-10-31 11:15:00,100.12,100.23,100.04,100.04,36712.0,76.2064,76.2901,76.1455,76.1455,36712.0
2017-10-31 11:20:00,100.04,100.15,99.99,100.05,16594.0,76.1455,76.2292,76.1074,76.1531,16594.0
2017-10-31 11:25:00,100.04,100.15,99.98,100.03,13198.0,76.1455,76.2292,76.0998,76.1379,13198.0
2017-10-31 11:30:00,100.05,100.16,100.01,100.16,15167.0,76.1531,76.2368,76.1227,76.2368,15167.0
2017-10-31 11:35:00,100.13,100.21,100.04,100.05,21329.0,76.214,76.2749,76.1455,76.1531,21329.0
2017-10-31 11:40:00,100.04,100.07,99.91,99.96,21800.0,76.1455,76.1683,76.0466,76.0846,21800.0
2017-10-31 11:45:00,99.96,100.05,99.94,99.97,21916.0,76.0846,76.1531,76.0694,76.0922,21916.0
2017-10-31 11:50:00,99.98,100.02,99.87,99.91,20295.0,76.0998,76.1303,76.0161,76.0466,20295.0
2017-10-31 11:55:00,99.94,100.05,99.93,100.04,16640.0,76.0694,76.1531,76.0618,76.1455,16640.0
2017-10-31 12:00:00,100.05,100.11,100.01,100.07,10649.0,76.1531,76.1988,76.1227,76.1683,10649.0
2017-10-31 12:05:00,100.07,100.22,100.07,100.19,12760.0,76.1683,76.2825,76.1683,76.2597,12760.0
2017-10-31 12:10:00,100.17,100.33,100.16,100.29,15096.0,76.2445,76.3662,76.2368,76.3358,15096.0
2017-10-31 12:15:00,100.31,100.31,100.21,100.29,12056.0,76.351,76.351,76.2749,76.3358,12056.0
2017-10-31 12:20:00,100.26,100.31,100.17,100.2,8055.0,76.313,76.351,76.2445,76.2673,8055.0
2017-10-31 12:25:00,100.2,100.32,100.18,100.31,15000.0,76.2673,76.3586,76.2521,76.351,15000.0
2017-10-31 12:30:00,100.31,100.33,100.17,100.17,20636.0,76.351,76.3662,76.2445,76.2445,20636.0
2017-10-31 12:35:00,100.16,100.29,100.16,100.19,17150.0,76.2368,76.3358,76.2368,76.2597,17150.0
2017-10-31 12:40:00,100.2,100.23,100.08,100.08,8550.0,76.2673,76.2901,76.1759,76.1759,8550.0
2017-10-31 12:45:00,100.08,100.16,100.08,100.15,10352.0,76.1759,76.2368,76.1759,76.2292,10352.0
2017-10-31 12:50:00,100.16,100.18,100.03,100.08,7666.0,76.2368,76.2521,76.1379,76.1759,7666.0
2017-10-31 12:55:00,100.09,100.1,99.98,100.02,8639.0,76.1836,76.1912,76.0998,76.1303,8639.0
2017-10-31 13:00:00,100.03,100.05,99.93,100.01,18458.0,76.1379,76.1531,76.0618,76.1227,18458.0
2017-10-31 13:05:00,100.02,100.15,100.01,100.11,18684.0,76.1303,76.2292,76.1227,76.1988,18684.0
2017-10-31 13:10:00,100.11,100.16,100.1,100.13,28995.0,76.1988,76.2368,76.1912,76.214,28995.0
2017-10-31 13:15:00,100.13,100.21,100.12,100.18,11692.0,76.214,76.2749,76.2064,76.2521,11692.0
2017-10-31 13:20:00,100.18,100.21,100.13,100.2,16283.0,76.2521,76.2749,76.214,76.2673,16283.0
2017-10-31 13:25:00,100.21,100.35,100.19,100.34,23545.0,76.2749,76.3815,76.2597,76.3738,23545.0
2017-10-31 13:30:00,100.35,100.35,100.24,100.27,20582.0,76.3815,76.3815,76.2977,76.3206,20582.0
2017-10-31 13:35:00,100.27,100.32,100.25,100.3,10471.0,76.3206,76.3586,76.3053,76.3434,10471.0
2017-10-31 13:40:00,100.31,100.36,100.31,100.32,16901.0,76.351,76.3891,76.351,76.3586,16901.0
2017-10-31 13:45:00,100.31,100.33,100.2,100.22,21204.0,76.351,76.3662,76.2673,76.2825,21204.0
2017-10-31 13:50:00,100.23,100.25,100.1,100.17,39248.0,76.2901,76.3053,76.1912,76.2445,39248.0
2017-10-31 13:55:00,100.19,100.36,100.18,100.34,16204.0,76.2597,76.3891,76.2521,76.3738,16204.0
2017-10-31 14:00:00,100.34,100.36,100.27,100.3,20347.0,76.3738,76.3891,76.3206,76.3434,20347.0
2017-10-31 14:05:00,100.3,100.41,100.27,100.35,28498.0,76.3434,76.4271,76.3206,76.3815,28498.0
2017-10-31 14:10:00,100.33,100.36,100.31,100.35,9808.0,76.3662,76.3891,76.351,76.3815,9808.0
2017-10-31 14:15:00,100.37,100.37,100.28,100.33,23228.0,76.3967,76.3967,76.3282,76.3662,23228.0
2017-10-31 14:20:00,100.32,100.33,100.24,100.26,20132.0,76.3586,76.3662,76.2977,76.313,20132.0
2017-10-31 14:25:00,100.24,100.24,100.17,100.17,17587.0,76.2977,76.2977,76.2445,76.2445,17587.0
2017-10-31 14:30:00,100.18,100.18,100.1,100.15,19768.0,76.2521,76.2521,76.1912,76.2292,19768.0
2017-10-31 14:35:00,100.13,100.13,100.08,100.11,12697.0,76.214,76.214,76.1759,76.1988,12697.0
2017-10-31 14:40:00,100.11,100.11,99.98,99.98,37676.0,76.1988,76.1988,76.0998,76.0998,37676.0
2017-10-31 14:45:00,99.99,100.06,99.98,100.02,15388.0,76.1074,76.1607,76.0998,76.1303,15388.0
2017-10-31 14:50:00,100.01,100.14,99.99,100.13,28656.0,76.1227,76.2216,76.1074,76.214,28656.0
2017-10-31 14:55:00,100.13,100.14,100.1,100.14,10957.0,76.214,76.2216,76.1912,76.2216,10957.0
2017-10-31 15:00:00,100.14,100.21,100.12,100.14,22392.0,76.2216,76.2749,76.2064,76.2216,22392.0
2017-10-31 15:05:00,100.13,100.2,100.1,100.15,25475.0,76.214,76.2673,76.1912,76.2292,25475.0
2017-10-31 15:10:00,100.17,100.27,100.15,100.26,31007.0,76.2445,76.3206,76.2292,76.313,31007.0
2017-10-31 15:15:00,100.26,100.28,100.19,100.2,26989.0,76.313,76.3282,76.2597,76.2673,26989.0
2017-10-31 15:20:00,100.2,100.27,100.19,100.2,48156.0,76.2673,76.3206,76.2597,76.2673,48156.0
2017-10-31 15:25:00,100.2,100.24,100.16,100.17,39322.0,76.2673,76.2977,76.2368,76.2445,39322.0
2017-10-31 15:30:00,100.16,100.16,99.9,99.91,28253.0,76.2368,76.2368,76.0389,76.0466,28253.0
2017-10-31 15:35:00,99.91,99.96,99.81,99.82,24583.0,76.0466,76.0846,75.9704,75.978,24583.0
2017-10-31 15:40:00,99.82,99.84,99.76,99.79,39493.0,75.978,75.9933,75.9324,75.9552,39493.0
2017-10-31 15:45:00,99.79,99.85,99.72,99.79,54727.0,75.9552,76.0009,75.9019,75.9552,54727.0
2017-10-31 15:50:00,99.79,99.95,99.79,99.92,72695.0,75.9552,76.077,75.9552,76.0542,72695.0
2017-10-31 15:55:00,99.93,100.05,99.86,99.89,234196.0,76.0618,76.1531,76.0085,76.0313,234196.0
2017-11-01 09:30:00,100.79,100.87,100.03,100.85,45707.0,76.7164,76.7773,76.1379,76.762,45707.0
2017-11-01 09:35:00,100.87,101.11,100.72,101.03,44389.0,76.7773,76.9599,76.6631,76.899,44389.0
2017-11-01 09:40:00,101.02,101.37,100.98,101.14,39381.0,76.8914,77.1578,76.861,76.9828,39381.0
2017-11-01 09:45:00,101.19,101.77,101.14,101.73,111722.0,77.0208,77.4623,76.9828,77.4318,111722.0
2017-11-01 09:50:00,101.72,101.93,101.66,101.8,45154.0,77.4242,77.5841,77.3786,77.4851,45154.0
2017-11-01 09:55:00,101.81,101.89,101.55,101.71,59012.0,77.4927,77.5536,77.2948,77.4166,59012.0
2017-11-01 10:00:00,101.68,101.88,101.58,101.61,53050.0,77.3938,77.546,77.3177,77.3405,53050.0
2017-11-01 10:05:00,101.62,101.66,101.47,101.49,105450.0,77.3481,77.3786,77.2339,77.2492,105450.0
2017-11-01 10:10:00,101.49,101.73,101.42,101.51,28812.0,77.2492,77.4318,77.1959,77.2644,28812.0
2017-11-01 10:15:00,101.5,101.52,101.18,101.47,27965.0,77.2568,77.272,77.0132,77.2339,27965.0
2017-11-01 10:20:00,101.46,101.68,101.46,101.68,24409.0,77.2263,77.3938,77.2263,77.3938,24409.0
2017-11-01 10:25:00,101.69,101.99,101.69,101.95,17608.0,77.4014,77.6297,77.4014,77.5993,17608.0
2017-11-01 10:30:00,101.89,101.91,101.05,101.09,45806.0,77.5536,77.5689,76.9143,76.9447,45806.0
2017-11-01 10:35:00,101.04,101.29,100.94,101.19,65245.0,76.9067,77.0969,76.8305,77.0208,65245.0
2017-11-01 10:40:00,101.22,101.83,101.21,101.83,28515.0,77.0437,77.508,77.036,77.508,28515.0
2017-11-01 10:45:00,101.83,101.97,101.7,101.71,64080.0,77.508,77.6145,77.409,77.4166,64080.0
2017-11-01 10:50:00,101.72,101.87,101.7,101.87,16553.0,77.4242,77.5384,77.409,77.5384,16553.0
2017-11-01 10:55:00,101.85,101.87,101.72,101.76,34712.0,77.5232,77.5384,77.4242,77.4547,34712.0
2017-11-01 11:00:00,101.75,101.97,101.75,101.91,45693.0,77.4471,77.6145,77.4471,77.5689,45693.0
2017-11-01 11:05:00,101.9,102.15,101.89,102.14,40110.0,77.5612,77.7515,77.5536,77.7439,40110.0
2017-11-01 11:10:00,102.18,102.28,101.96,102.14,74410.0,77.7744,77.8505,77.6069,77.7439,74410.0
2017-11-01 11:15:00,102.14,102.28,102.05,102.21,21284.0,77.7439,77.8505,77.6754,77.7972,21284.0
2017-11-01 11:20:00,102.22,102.42,102.18,102.36,24611.0,77.8048,77.957,77.7744,77.9114,24611.0
2017-11-01 11:25:00,102.35,102.47,102.24,102.25,29343.0,77.9038,77.9951,77.82,77.8276,29343.0
2017-11-01 11:30:00,102.24,102.44,102.09,102.14,34590.0,77.82,77.9723,77.7059,77.7439,34590.0
2017-11-01 11:35:00,102.15,102.18,101.79,101.85,34742.0,77.7515,77.7744,77.4775,77.5232,34742.0
2017-11-01 11:40:00,101.83,101.97,101.76,101.94,18750.0,77.508,77.6145,77.4547,77.5917,18750.0
2017-11-01 11:45:00,101.96,101.96,101.8,101.87,18005.0,77.6069,77.6069,77.4851,77.5384,18005.0
2017-11-01 11:50:00,101.89,101.89,101.74,101.84,17300.0,77.5536,77.5536,77.4395,77.5156,17300.0
2017-11-01 11:55:00,101.78,101.91,101.71,101.87,11362.0,77.4699,77.5689,77.4166,77.5384,11362.0
2017-11-01 12:00:00,101.88,102.02,101.88,102.01,28887.0,77.546,77.6526,77.546,77.645,28887.0
2017-11-01 12:05:00,102.03,102.35,102.03,102.18,21095.0,77.6602,77.9038,77.6602,77.7744,21095.0
2017-11-01 12:10:00,102.16,102.22,102.1,102.2,13575.0,77.7591,77.8048,77.7135,77.7896,13575.0
2017-11-01 12:15:00,102.22,102.36,102.21,102.31,14177.0,77.8048,77.9114,77.7972,77.8733,14177.0
2017-11-01 12:20:00,102.31,102.31,96.71,101.28,313282.0,77.8733,77.8733,73.6109,77.0893,313282.0
2017-11-01 12:25:00,101.32,101.86,101.31,101.67,25789.0,77.1198,77.5308,77.1122,77.3862,25789.0
2017-11-01 12:30:00,101.69,101.95,101.57,101.8,47608.0,77.4014,77.5993,77.3101,77.4851,47608.0
2017-11-01 12:35:00,101.82,102.18,101.81,102.1,26087.0,77.5003,77.7744,77.4927,77.7135,26087.0
2017-11-01 12:40:00,102.09,102.39,102.09,102.15,24670.0,77.7059,77.9342,77.7059,77.7515,24670.0
2017-11-01 12:45:00,102.15,102.25,102.04,102.04,16516.0,77.7515,77.8276,77.6678,77.6678,16516.0
2017-11-01 12:50:00,102.05,102.18,102.0,102.11,14765.0,77.6754,77.7744,77.6374,77.7211,14765.0
2017-11-01 12:55:00,102.08,102.17,101.98,102.01,15211.0,77.6982,77.7668,77.6221,77.645,15211.0
2017-11-01 13:00:00,102.0,102.1,101.77,101.84,23591.0,77.6374,77.7135,77.4623,77.5156,23591.0
2017-11-01 13:05:00,101.85,101.88,101.74,101.78,13340.0,77.5232,77.546,77.4395,77.4699,13340.0
2017-11-01 13:10:00,101.77,101.79,101.69,101.73,59487.0,77.4623,77.4775,77.4014,77.4318,59487.0
2017-11-01 13:15:00,101.74,101.92,101.7,101.83,18240.0,77.4395,77.5765,77.409,77.508,18240.0
2017-11-01 13:20:00,101.85,101.94,101.85,101.87,26788.0,77.5232,77.5917,77.5232,77.5384,26788.0
2017-11-01 13:25:00,101.88,101.9,101.71,101.78,16243.0,77.546,77.5612,77.4166,77.4699,16243.0
2017-11-01 13:30:00,101.77,101.91,101.73,101.89,14334.0,77.4623,77.5689,77.4318,77.5536,14334.0
2017-11-01 13:35:00,101.89,102.0,101.86,101.95,21753.0,77.5536,77.6374,77.5308,77.5993,21753.0
2017-11-01 13:40:00,101.94,101.95,101.79,101.8,15854.0,77.5917,77.5993,77.4775,77.4851,15854.0
2017-11-01 13:45:00,101.78,101.84,101.64,101.66,14131.0,77.4699,77.5156,77.3633,77.3786,14131.0
2017-11-01 13:50:00,101.64,101.71,101.49,101.5,15671.0,77.3633,77.4166,77.2492,77.2568,15671.0
2017-11-01 13:55:00,101.46,101.74,101.43,101.64,23342.0,77.2263,77.4395,77.2035,77.3633,23342.0
2017-11-01 14:00:00,101.64,101.89,101.44,101.73,53964.0,77.3633,77.5536,77.2111,77.4318,53964.0
2017-11-01 14:05:00,101.79,101.86,101.67,101.77,18195.0,77.4775,77.5308,77.3862,77.4623,18195.0
2017-11-01 14:10:00,101.7,101.81,101.59,101.69,15554.0,77.409,77.4927,77.3253,77.4014,15554.0
2017-11-01 14:15:00,101.65,101.82,101.62,101.7,13900.0,77.371,77.5003,77.3481,77.409,13900.0
2017-11-01 14:20:00,101.7,101.83,101.67,101.83,19153.0,77.409,77.508,77.3862,77.508,19153.0
2017-11-01 14:25:00,101.82,102.14,101.77,102.06,45174.0,77.5003,77.7439,77.4623,77.683,45174.0
2017-11-01 14:30:00,102.02,102.25,101.96,102.22,34002.0,77.6526,77.8276,77.6069,77.8048,34002.0
2017-11-01 14:35:00,102.22,102.26,102.06,102.06,29961.0,77.8048,77.8353,77.683,77.683,29961.0
2017-11-01 14:40:00,102.05,102.07,101.89,101.95,69081.0,77.6754,77.6906,77.5536,77.5993,69081.0
2017-11-01 14:45:00,101.98,101.99,101.86,101.99,16822.0,77.6221,77.6297,77.5308,77.6297,16822.0
2017-11-01 14:50:00,101.97,102.04,101.88,101.99,31920.0,77.6145,77.6678,77.546,77.6297,31920.0
2017-11-01 14:55:00,101.96,102.04,101.94,102.02,33027.0,77.6069,77.6678,77.5917,77.6526,33027.0
2017-11-01 15:00:00,102.03,102.11,101.96,102.1,24106.0,77.6602,77.7211,77.6069,77.7135,24106.0
2017-11-01 15:05:00,102.08,102.21,102.08,102.2,30598.0,77.6982,77.7972,77.6982,77.7896,30598.0
2017-11-01 15:10:00,102.21,102.3,102.17,102.3,25718.0,77.7972,77.8657,77.7668,77.8657,25718.0
2017-11-01 15:15:00,102.29,102.34,102.08,102.09,30962.0,77.8581,77.8961,77.6982,77.7059,30962.0
2017-11-01 15:20:00,102.11,102.11,101.95,102.0,88068.0,77.7211,77.7211,77.5993,77.6374,88068.0
2017-11-01 15:25:00,102.0,102.02,101.84,101.88,39360.0,77.6374,77.6526,77.5156,77.546,39360.0
2017-11-01 15:30:00,101.88,102.01,101.84,102.01,57553.0,77.546,77.645,77.5156,77.645,57553.0
2017-11-01 15:35:00,102.02,102.25,101.97,102.25,54448.0,77.6526,77.8276,77.6145,77.8276,54448.0
2017-11-01 15:40:00,102.24,102.39,102.23,102.33,68008.0,77.82,77.9342,77.8124,77.8885,68008.0
2017-11-01 15:45:00,102.35,102.35,102.22,102.22,105971.0,77.9038,77.9038,77.8048,77.8048,105971.0
2017-11-01 15:50:00,102.24,102.42,102.24,102.29,138869.0,77.82,77.957,77.82,77.8581,138869.0
2017-11-01 15:55:00,102.29,102.42,102.26,102.27,212692.0,77.8581,77.957,77.8353,77.8429,212692.0
2017-11-02 09:30:00,101.37,102.2,101.37,102.16,48542.0,77.1578,77.7896,77.1578,77.7591,48542.0
2017-11-02 09:35:00,102.13,102.24,101.86,102.12,22276.0,77.7363,77.82,77.5308,77.7287,22276.0
2017-11-02 09:40:00,102.18,102.23,101.76,101.78,32772.0,77.7744,77.8124,77.4547,77.4699,32772.0
2017-11-02 09:45:00,101.75,101.86,101.58,101.82,27372.0,77.4471,77.5308,77.3177,77.5003,27372.0
2017-11-02 09:50:00,101.81,102.03,101.73,101.96,25323.0,77.4927,77.6602,77.4318,77.6069,25323.0
2017-11-02 09:55:00,101.95,102.06,101.85,101.93,31122.0,77.5993,77.683,77.5232,77.5841,31122.0
2017-11-02 10:00:00,101.96,101.97,101.74,101.92,36076.0,77.6069,77.6145,77.4395,77.5765,36076.0
2017-11-02 10:05:00,101.93,102.05,101.83,102.03,16346.0,77.5841,77.6754,77.508,77.6602,16346.0
2017-11-02 10:10:00,101.97,101.98,101.75,101.8,28424.0,77.6145,77.6221,77.4471,77.4851,28424.0
2017-11-02 10:15:00,101.76,102.01,101.72,101.99,18546.0,77.4547,77.645,77.4242,77.6297,18546.0
2017-11-02 10:20:00,101.99,101.99,101.8,101.82,18818.0,77.6297,77.6297,77.4851,77.5003,18818.0
2017-11-02 10:25:00,101.8,102.0,101.76,101.98,13207.0,77.4851,77.6374,77.4547,77.6221,13207.0
2017-11-02 10:30:00,102.0,102.27,101.94,102.19,26351.0,77.6374,77.8429,77.5917,77.782,26351.0
2017-11-02 10:35:00,102.21,102.49,102.2,102.49,32952.0,77.7972,78.0103,77.7896,78.0103,32952.0
2017-11-02 10:40:00,102.47,102.59,102.45,102.51,32888.0,77.9951,78.0864,77.9799,78.0255,32888.0
2017-11-02 10:45:00,102.5,102.52,102.18,102.26,31120.0,78.0179,78.0332,77.7744,77.8353,31120.0
2017-11-02 10:50:00,102.24,102.28,101.93,102.02,27009.0,77.82,77.8505,77.5841,77.6526,27009.0
2017-11-02 10:55:00,102.04,102.22,101.93,102.22,22069.0,77.6678,77.8048,77.5841,77.8048,22069.0
2017-11-02 11:00:00,102.24,102.26,102.16,102.24,14496.0,77.82,77.8353,77.7591,77.82,14496.0
2017-11-02 11:05:00,102.27,102.32,102.15,102.26,14555.0,77.8429,77.8809,77.7515,77.8353,14555.0
2017-11-02 11:10:00,102.26,102.26,102.06,102.15,27182.0,77.8353,77.8353,77.683,77.7515,27182.0
2017-11-02 11:15:00,102.15,102.16,101.98,102.11,12511.0,77.7515,77.7591,77.6221,77.7211,12511.0
2017-11-02 11:20:00,102.12,102.22,101.96,101.96,17441.0,77.7287,77.8048,77.6069,77.6069,17441.0
2017-11-02 11:25:00,101.95,101.97,101.67,101.86,16625.0,77.5993,77.6145,77.3862,77.5308,16625.0
2017-11-02 11:30:00,101.86,102.04,101.86,102.03,13767.0,77.5308,77.6678,77.5308,77.6602,13767.0
2017-11-02 11:35:00,102.0,102.02,101.69,101.92,43312.0,77.6374,77.6526,77.4014,77.5765,43312.0
2017-11-02 11:40:00,101.91,102.05,101.91,101.99,11735.0,77.5689,77.6754,77.5689,77.6297,11735.0
2017-11-02 11:45:00,101.99,102.28,101.99,102.2,26853.0,77.6297,77.8505,77.6297,77.7896,26853.0
2017-11-02 11:50:00,102.2,102.2,102.01,102.09,9019.0,77.7896,77.7896,77.645,77.7059,9019.0
2017-11-02 11:55:00,102.09,102.12,101.97,101.99,13938.0,77.7059,77.7287,77.6145,77.6297,13938.0
2017-11-02 12:00:00,101.96,102.02,101.92,101.96,14691.0,77.6069,77.6526,77.5765,77.6069,14691.0
2017-11-02 12:05:00,101.98,102.05,101.72,101.83,19443.0,77.6221,77.6754,77.4242,77.508,19443.0
2017-11-02 12:10:00,101.84,102.05,101.84,101.84,30108.0,77.5156,77.6754,77.5156,77.5156,30108.0
2017-11-02 12:15:00,101.88,102.26,101.88,102.19,25749.0,77.546,77.8353,77.546,77.782,25749.0
2017-11-02 12:20:00,102.19,102.21,102.03,102.08,18215.0,77.782,77.7972,77.6602,77.6982,18215.0
2017-11-02 12:25:00,102.09,102.16,102.03,102.05,26513.0,77.7059,77.7591,77.6602,77.6754,26513.0
2017-11-02 12:30:00,102.05,102.08,101.83,101.87,18851.0,77.6754,77.6982,77.508,77.5384,18851.0
2017-11-02 12:35:00,101.87,102.0,101.78,101.96,16895.0,77.5384,77.6374,77.4699,77.6069,16895.0
2017-11-02 12:40:00,101.98,102.05,101.92,101.92,10481.0,77.6221,77.6754,77.5765,77.5765,10481.0
2017-11-02 12:45:00,101.92,102.14,101.92,102.13,9030.0,77.5765,77.7439,77.5765,77.7363,9030.0
2017-11-02 12:50:00,102.15,102.17,102.04,102.04,10938.0,77.7515,77.7668,77.6678,77.6678,10938.0
2017-11-02 12:55:00,102.04,102.04,101.77,101.85,14044.0,77.6678,77.6678,77.4623,77.5232,14044.0
2017-11-02 13:00:00,101.82,101.92,101.72,101.75,15721.0,77.5003,77.5765,77.4242,77.4471,15721.0
2017-11-02 13:05:00,101.75,101.81,101.7,101.7,11411.0,77.4471,77.4927,77.409,77.409,11411.0
2017-11-02 13:10:00,101.7,101.84,101.7,101.73,10705.0,77.409,77.5156,77.409,77.4318,10705.0
2017-11-02 13:15:00,101.72,101.81,101.67,101.69,10853.0,77.4242,77.4927,77.3862,77.4014,10853.0
2017-11-02 13:20:00,101.66,101.81,101.66,101.8,9012.0,77.3786,77.4927,77.3786,77.4851,9012.0
2017-11-02 13:25:00,101.82,101.9,101.75,101.75,12716.0,77.5003,77.5612,77.4471,77.4471,12716.0
2017-11-02 13:30:00,101.77,101.97,101.77,101.97,8063.0,77.4623,77.6145,77.4623,77.6145,8063.0
2017-11-02 13:35:00,101.95,102.08,101.93,102.08,14563.0,77.5993,77.6982,77.5841,77.6982,14563.0
2017-11-02 13:40:00,102.04,102.04,101.85,101.88,21297.0,77.6678,77.6678,77.5232,77.546,21297.0
2017-11-02 13:45:00,101.89,101.92,101.8,101.86,16778.0,77.5536,77.5765,77.4851,77.5308,16778.0
2017-11-02 13:50:00,101.85,101.91,101.82,101.82,24340.0,77.5232,77.5689,77.5003,77.5003,24340.0
2017-11-02 13:55:00,101.84,101.92,101.76,101.92,13990.0,77.5156,77.5765,77.4547,77.5765,13990.0
2017-11-02 14:00:00,101.95,101.95,101.82,101.82,18476.0,77.5993,77.5993,77.5003,77.5003,18476.0
2017-11-02 14:05:00,101.82,101.84,101.68,101.72,29493.0,77.5003,77.5156,77.3938,77.4242,29493.0
2017-11-02 14:10:00,101.73,101.81,101.45,101.46,38011.0,77.4318,77.4927,77.2187,77.2263,38011.0
2017-11-02 14:15:00,101.47,101.59,101.4,101.51,25989.0,77.2339,77.3253,77.1807,77.2644,25989.0
2017-11-02 14:20:00,101.5,101.81,101.47,101.72,31706.0,77.2568,77.4927,77.2339,77.4242,31706.0
2017-11-02 14:25:00,101.73,101.97,101.71,101.91,24395.0,77.4318,77.6145,77.4166,77.5689,24395.0
2017-11-02 14:30:00,101.91,101.91,101.71,101.85,19394.0,77.5689,77.5689,77.4166,77.5232,19394.0
2017-11-02 14:35:00,101.83,101.91,101.8,101.88,22507.0,77.508,77.5689,77.4851,77.546,22507.0
2017-11-02 14:40:00,101.87,101.88,101.6,101.65,38262.0,77.5384,77.546,77.3329,77.371,38262.0
2017-11-02 14:45:00,101.67,101.68,101.5,101.55,19841.0,77.3862,77.3938,77.2568,77.2948,19841.0
2017-11-02 14:50:00,101.54,101.72,101.53,101.69,37011.0,77.2872,77.4242,77.2796,77.4014,37011.0
2017-11-02 14:55:00,101.66,101.68,101.48,101.48,25347.0,77.3786,77.3938,77.2416,77.2416,25347.0
2017-11-02 15:00:00,101.49,101.71,101.47,101.71,21828.0,77.2492,77.4166,77.2339,77.4166,21828.0
2017-11-02 15:05:00,101.71,101.79,101.63,101.69,34819.0,77.4166,77.4775,77.3557,77.4014,34819.0
2017-11-02 15:10:00,101.71,101.94,101.66,101.93,24662.0,77.4166,77.5917,77.3786,77.5841,24662.0
2017-11-02 15:15:00,101.94,102.05,101.89,102.05,34952.0,77.5917,77.6754,77.5536,77.6754,34952.0
2017-11-02 15:20:00,102.05,102.28,102.03,102.12,43180.0,77.6754,77.8505,77.6602,77.7287,43180.0
2017-11-02 15:25:00,102.14,102.32,102.14,102.31,29800.0,77.7439,77.8809,77.7439,77.8733,29800.0
2017-11-02 15:30:00,102.32,102.48,102.23,102.48,54925.0,77.8809,78.0027,77.8124,78.0027,54925.0
2017-11-02 15:35:00,102.5,102.65,102.48,102.63,58668.0,78.0179,78.1321,78.0027,78.1169,58668.0
2017-11-02 15:40:00,102.64,102.72,102.59,102.71,72065.0,78.1245,78.1854,78.0864,78.1778,72065.0
2017-11-02 15:45:00,102.72,102.75,102.45,102.63,90872.0,78.1854,78.2082,77.9799,78.1169,90872.0
2017-11-02 15:50:00,102.64,102.97,102.59,102.96,129570.0,78.1245,78.3757,78.0864,78.3681,129570.0
2017-11-02 15:55:00,102.97,102.99,102.83,102.95,286787.0,78.3757,78.3909,78.2691,78.3604,286787.0
2017-11-03 09:30:00,103.8,104.8,103.31,104.44,155939.0,79.0074,79.7686,78.6345,79.4946,155939.0
2017-11-03 09:35:00,104.51,104.53,103.51,104.5,76718.0,79.5478,79.5631,78.7867,79.5402,76718.0
2017-11-03 09:40:00,104.48,104.7,104.22,104.45,63382.0,79.525,79.6925,79.3271,79.5022,63382.0
2017-11-03 09:45:00,104.52,104.57,103.89,104.12,46240.0,79.5555,79.5935,79.0759,79.251,46240.0
2017-11-03 09:50:00,104.09,104.18,103.87,103.91,40228.0,79.2282,79.2967,79.0607,79.0912,40228.0
2017-11-03 09:55:00,103.88,104.24,103.75,104.23,29063.0,79.0683,79.3423,78.9694,79.3347,29063.0
2017-11-03 10:00:00,104.24,104.48,104.16,104.25,48598.0,79.3423,79.525,79.2814,79.3499,48598.0
2017-11-03 10:05:00,104.25,104.32,104.02,104.18,39278.0,79.3499,79.4032,79.1749,79.2967,39278.0
2017-11-03 10:10:00,104.19,104.34,104.14,104.21,22278.0,79.3043,79.4184,79.2662,79.3195,22278.0
2017-11-03 10:15:00,104.13,104.29,104.05,104.28,14371.0,79.2586,79.3804,79.1977,79.3728,14371.0
2017-11-03 10:20:00,104.3,104.47,104.18,104.28,24850.0,79.388,79.5174,79.2967,79.3728,24850.0
2017-11-03 10:25:00,104.22,104.43,104.19,104.37,25829.0,79.3271,79.487,79.3043,79.4413,25829.0
2017-11-03 10:30:00,104.38,104.4,104.21,104.24,28068.0,79.4489,79.4641,79.3195,79.3423,28068.0
2017-11-03 10:35:00,104.25,104.25,103.98,104.0,37726.0,79.3499,79.3499,79.1444,79.1597,37726.0
2017-11-03 10:40:00,104.0,104.36,103.99,104.26,34550.0,79.1597,79.4337,79.152,79.3576,34550.0
2017-11-03 10:45:00,104.29,104.68,104.19,104.32,112718.0,79.3804,79.6772,79.3043,79.4032,112718.0
2017-11-03 10:50:00,104.25,104.29,103.87,103.95,45782.0,79.3499,79.3804,79.0607,79.1216,45782.0
2017-11-03 10:55:00,103.93,103.98,103.67,103.73,110448.0,79.1064,79.1444,78.9085,78.9541,110448.0
2017-11-03 11:00:00,103.73,103.74,103.6,103.72,72728.0,78.9541,78.9618,78.8552,78.9465,72728.0
2017-11-03 11:05:00,103.72,103.98,103.7,103.96,43403.0,78.9465,79.1444,78.9313,79.1292,43403.0
2017-11-03 11:10:00,103.98,104.46,103.95,104.3,25506.0,79.1444,79.5098,79.1216,79.388,25506.0
2017-11-03 11:15:00,104.3,104.61,104.25,104.58,30103.0,79.388,79.624,79.3499,79.6011,30103.0
2017-11-03 11:20:00,104.6,104.63,104.44,104.49,14058.0,79.6163,79.6392,79.4946,79.5326,14058.0
2017-11-03 11:25:00,104.5,104.58,104.43,104.56,15746.0,79.5402,79.6011,79.487,79.5859,15746.0
2017-11-03 11:30:00,104.55,104.57,104.43,104.54,17331.0,79.5783,79.5935,79.487,79.5707,17331.0
2017-11-03 11:35:00,104.58,104.6,104.46,104.52,14057.0,79.6011,79.6163,79.5098,79.5555,14057.0
2017-11-03 11:40:00,104.52,104.59,104.42,104.45,20580.0,79.5555,79.6087,79.4793,79.5022,20580.0
2017-11-03 11:45:00,104.43,104.43,104.28,104.31,14815.0,79.487,79.487,79.3728,79.3956,14815.0
2017-11-03 11:50:00,104.32,104.51,104.32,104.51,8595.0,79.4032,79.5478,79.4032,79.5478,8595.0
2017-11-03 11:55:00,104.55,104.75,104.55,104.68,25957.0,79.5783,79.7305,79.5783,79.6772,25957.0
2017-11-03 12:00:00,104.69,104.85,104.69,104.83,20627.0,79.6849,79.8066,79.6849,79.7914,20627.0
2017-11-03 12:05:00,104.81,105.07,104.71,104.72,68858.0,79.7762,79.9741,79.7001,79.7077,68858.0
2017-11-03 12:10:00,104.72,104.76,104.16,104.35,46269.0,79.7077,79.7381,79.2814,79.4261,46269.0
2017-11-03 12:15:00,104.36,104.39,104.03,104.04,56808.0,79.4337,79.4565,79.1825,79.1901,56808.0
2017-11-03 12:20:00,104.04,104.31,104.03,104.31,23528.0,79.1901,79.3956,79.1825,79.3956,23528.0
2017-11-03 12:25:00,104.33,104.44,104.27,104.38,40652.0,79.4108,79.4946,79.3652,79.4489,40652.0
2017-11-03 12:30:00,104.38,104.59,104.34,104.56,49358.0,79.4489,79.6087,79.4184,79.5859,49358.0
2017-11-03 12:35:00,104.54,104.57,104.38,104.47,43516.0,79.5707,79.5935,79.4489,79.5174,43516.0
2017-11-03 12:40:00,104.47,104.58,104.44,104.44,25191.0,79.5174,79.6011,79.4946,79.4946,25191.0
2017-11-03 12:45:00,104.43,104.43,104.2,104.21,38550.0,79.487,79.487,79.3119,79.3195,38550.0
2017-11-03 12:50:00,104.21,104.3,104.17,104.25,33740.0,79.3195,79.388,79.2891,79.3499,33740.0
2017-11-03 12:55:00,104.24,104.38,104.09,104.38,29318.0,79.3423,79.4489,79.2282,79.4489,29318.0
2017-11-03 13:00:00,104.35,104.41,103.88,103.89,39242.0,79.4261,79.4717,79.0683,79.0759,39242.0
2017-11-03 13:05:00,103.89,104.01,103.75,103.94,30606.0,79.0759,79.1673,78.9694,79.114,30606.0
2017-11-03 13:10:00,103.94,104.02,103.91,103.95,34106.0,79.114,79.1749,79.0912,79.1216,34106.0
2017-11-03 13:15:00,103.95,104.24,103.95,104.05,31498.0,79.1216,79.3423,79.1216,79.1977,31498.0
2017-11-03 13:20:00,104.07,104.09,103.94,104.02,19533.0,79.2129,79.2282,79.114,79.1749,19533.0
2017-11-03 13:25:00,104.02,104.12,104.01,104.1,15528.0,79.1749,79.251,79.1673,79.2358,15528.0
2017-11-03 13:30:00,104.1,104.37,104.09,104.36,20981.0,79.2358,79.4413,79.2282,79.4337,20981.0
2017-11-03 13:35:00,104.37,104.5,104.3,104.43,31813.0,79.4413,79.5402,79.388,79.487,31813.0
2017-11-03 13:40:00,104.44,104.59,104.38,104.43,34255.0,79.4946,79.6087,79.4489,79.487,34255.0
2017-11-03 13:45:00,104.39,104.41,104.24,104.41,24795.0,79.4565,79.4717,79.3423,79.4717,24795.0
2017-11-03 13:50:00,104.4,104.48,104.27,104.29,28918.0,79.4641,79.525,79.3652,79.3804,28918.0
2017-11-03 13:55:00,104.29,104.33,104.19,104.29,32218.0,79.3804,79.4108,79.3043,79.3804,32218.0
2017-11-03 14:00:00,104.29,104.38,104.25,104.31,31018.0,79.3804,79.4489,79.3499,79.3956,31018.0
2017-11-03 14:05:00,104.32,104.64,104.27,104.61,47131.0,79.4032,79.6468,79.3652,79.624,47131.0
2017-11-03 14:10:00,104.63,104.68,104.45,104.49,24323.0,79.6392,79.6772,79.5022,79.5326,24323.0
2017-11-03 14:15:00,104.44,104.59,104.29,104.34,25912.0,79.4946,79.6087,79.3804,79.4184,25912.0
2017-11-03 14:20:00,104.33,104.55,104.3,104.55,27371.0,79.4108,79.5783,79.388,79.5783,27371.0
2017-11-03 14:25:00,104.55,104.57,104.4,104.42,28841.0,79.5783,79.5935,79.4641,79.4793,28841.0
2017-11-03 14:30:00,104.4,104.46,104.22,104.22,26098.0,79.4641,79.5098,79.3271,79.3271,26098.0
2017-11-03 14:35:00,104.23,104.36,104.19,104.26,43117.0,79.3347,79.4337,79.3043,79.3576,43117.0
2017-11-03 14:40:00,104.28,104.38,104.27,104.36,21999.0,79.3728,79.4489,79.3652,79.4337,21999.0
2017-11-03 14:45:00,104.36,104.43,104.36,104.4,24332.0,79.4337,79.487,79.4337,79.4641,24332.0
2017-11-03 14:50:00,104.41,104.55,104.4,104.54,24472.0,79.4717,79.5783,79.4641,79.5707,24472.0
2017-11-03 14:55:00,104.51,104.75,104.46,104.73,29650.0,79.5478,79.7305,79.5098,79.7153,29650.0
2017-11-03 15:00:00,104.73,104.73,104.62,104.62,33424.0,79.7153,79.7153,79.6316,79.6316,33424.0
2017-11-03 15:05:00,104.63,104.67,104.51,104.52,36453.0,79.6392,79.6696,79.5478,79.5555,36453.0
2017-11-03 15:10:00,104.51,104.58,104.48,104.57,40020.0,79.5478,79.6011,79.525,79.5935,40020.0
2017-11-03 15:15:00,104.57,104.7,104.54,104.65,51182.0,79.5935,79.6925,79.5707,79.6544,51182.0
2017-11-03 15:20:00,104.65,104.67,104.55,104.63,39658.0,79.6544,79.6696,79.5783,79.6392,39658.0
2017-11-03 15:25:00,104.64,104.78,104.64,104.78,56618.0,79.6468,79.7534,79.6468,79.7534,56618.0
2017-11-03 15:30:00,104.77,104.83,104.68,104.68,74561.0,79.7457,79.7914,79.6772,79.6772,74561.0
2017-11-03 15:35:00,104.69,104.71,104.54,104.61,64315.0,79.6849,79.7001,79.5707,79.624,64315.0
2017-11-03 15:40:00,104.61,104.91,104.58,104.84,83824.0,79.624,79.8523,79.6011,79.799,83824.0
2017-11-03 15:45:00,104.83,104.85,104.67,104.7,99392.0,79.7914,79.8066,79.6696,79.6925,99392.0
2017-11-03 15:50:00,104.7,104.73,104.59,104.66,126886.0,79.6925,79.7153,79.6087,79.662,126886.0
2017-11-03 15:55:00,104.67,104.7,104.42,104.5,226121.0,79.6696,79.6925,79.4793,79.5402,226121.0
2017-11-06 09:30:00,105.15,105.31,105.06,105.22,65692.0,80.035,80.1568,79.9665,80.0883,65692.0
2017-11-06 09:35:00,105.21,105.66,105.16,105.65,56520.0,80.0807,80.4232,80.0426,80.4156,56520.0
2017-11-06 09:40:00,105.6,105.65,105.45,105.63,36060.0,80.3775,80.4156,80.2633,80.4003,36060.0
2017-11-06 09:45:00,105.64,105.94,105.63,105.88,56756.0,80.4079,80.6363,80.4003,80.5906,56756.0
2017-11-06 09:50:00,105.84,105.88,105.65,105.83,58330.0,80.5602,80.5906,80.4156,80.5526,58330.0
2017-11-06 09:55:00,105.82,105.83,105.41,105.47,81899.0,80.545,80.5526,80.2329,80.2785,81899.0
2017-11-06 10:00:00,105.44,105.9,105.44,105.87,18407.0,80.2557,80.6058,80.2557,80.583,18407.0
2017-11-06 10:05:00,105.87,105.96,105.66,105.69,16979.0,80.583,80.6515,80.4232,80.446,16979.0
2017-11-06 10:10:00,105.7,105.9,105.67,105.68,21893.0,80.4536,80.6058,80.4308,80.4384,21893.0
2017-11-06 10:15:00,105.7,105.88,105.69,105.86,13433.0,80.4536,80.5906,80.446,80.5754,13433.0
2017-11-06 10:20:00,105.85,105.87,105.77,105.78,14768.0,80.5678,80.583,80.5069,80.5145,14768.0
2017-11-06 10:25:00,105.78,105.84,105.66,105.73,17011.0,80.5145,80.5602,80.4232,80.4764,17011.0
2017-11-06 10:30:00,105.7,106.0,105.7,105.97,49572.0,80.4536,80.682,80.4536,80.6591,49572.0
2017-11-06 10:35:00,105.95,105.98,105.84,105.88,19612.0,80.6439,80.6667,80.5602,80.5906,19612.0
2017-11-06 10:40:00,105.88,105.91,105.77,105.9,16063.0,80.5906,80.6135,80.5069,80.6058,16063.0
2017-11-06 10:45:00,105.92,106.07,105.87,105.92,49098.0,80.6211,80.7352,80.583,80.6211,49098.0
2017-11-06 10:50:00,105.92,106.31,105.92,106.31,18331.0,80.6211,80.9179,80.6211,80.9179,18331.0
2017-11-06 10:55:00,106.31,106.35,106.18,106.33,53568.0,80.9179,80.9484,80.819,80.9331,53568.0
2017-11-06 11:00:00,106.32,106.36,106.19,106.34,29276.0,80.9255,80.956,80.8266,80.9408,29276.0
2017-11-06 11:05:00,106.35,106.5,106.32,106.43,19087.0,80.9484,81.0625,80.9255,81.0093,19087.0
2017-11-06 11:10:00,106.44,106.53,106.36,106.38,23660.0,81.0169,81.0854,80.956,80.9712,23660.0
2017-11-06 11:15:00,106.37,106.57,106.37,106.5,27489.0,80.9636,81.1158,80.9636,81.0625,27489.0
2017-11-06 11:20:00,106.53,106.76,106.53,106.76,16356.0,81.0854,81.2604,81.0854,81.2604,16356.0
2017-11-06 11:25:00,106.77,106.96,106.74,106.79,27449.0,81.268,81.4127,81.2452,81.2833,27449.0
2017-11-06 11:30:00,106.79,106.88,106.62,106.77,102392.0,81.2833,81.3518,81.1539,81.268,102392.0
2017-11-06 11:35:00,106.78,106.85,106.55,106.61,87475.0,81.2757,81.3289,81.1006,81.1463,87475.0
2017-11-06 11:40:00,106.59,106.59,106.38,106.57,42298.0,81.131,81.131,80.9712,81.1158,42298.0
2017-11-06 11:45:00,106.54,106.59,106.39,106.54,26395.0,81.093,81.131,80.9788,81.093,26395.0
2017-11-06 11:50:00,106.55,106.82,106.55,106.57,22274.0,81.1006,81.3061,81.1006,81.1158,22274.0
2017-11-06 11:55:00,106.59,106.66,106.46,106.54,64445.0,81.131,81.1843,81.0321,81.093,64445.0
2017-11-06 12:00:00,106.57,106.7,106.53,106.61,30960.0,81.1158,81.2148,81.0854,81.1463,30960.0
2017-11-06 12:05:00,106.63,106.68,106.46,106.5,30226.0,81.1615,81.1995,81.0321,81.0625,30226.0
2017-11-06 12:10:00,106.5,106.52,106.16,106.31,62510.0,81.0625,81.0778,80.8037,80.9179,62510.0
2017-11-06 12:15:00,106.33,106.47,106.3,106.47,20939.0,80.9331,81.0397,80.9103,81.0397,20939.0
2017-11-06 12:20:00,106.48,106.51,106.37,106.38,25988.0,81.0473,81.0701,80.9636,80.9712,25988.0
2017-11-06 12:25:00,106.4,106.44,106.23,106.23,20761.0,80.9864,81.0169,80.857,80.857,20761.0
2017-11-06 12:30:00,106.21,106.24,106.04,106.16,16248.0,80.8418,80.8646,80.7124,80.8037,16248.0
2017-11-06 12:35:00,106.16,106.16,106.01,106.05,11098.0,80.8037,80.8037,80.6896,80.72,11098.0
2017-11-06 12:40:00,106.05,106.15,105.98,106.1,14572.0,80.72,80.7961,80.6667,80.7581,14572.0
2017-11-06 12:45:00,106.05,106.27,106.02,106.18,20649.0,80.72,80.8875,80.6972,80.819,20649.0
2017-11-06 12:50:00,106.19,106.23,106.14,106.18,8363.0,80.8266,80.857,80.7885,80.819,8363.0
2017-11-06 12:55:00,106.17,106.33,106.15,106.31,11901.0,80.8114,80.9331,80.7961,80.9179,11901.0
2017-11-06 13:00:00,106.31,106.33,106.18,106.28,46370.0,80.9179,80.9331,80.819,80.8951,46370.0
2017-11-06 13:05:00,106.27,106.4,106.23,106.39,20491.0,80.8875,80.9864,80.857,80.9788,20491.0
2017-11-06 13:10:00,106.39,106.5,106.38,106.43,16512.0,80.9788,81.0625,80.9712,81.0093,16512.0
2017-11-06 13:15:00,106.45,106.6,106.45,106.51,38662.0,81.0245,81.1386,81.0245,81.0701,38662.0
2017-11-06 13:20:00,106.52,106.58,106.52,106.57,44022.0,81.0778,81.1234,81.0778,81.1158,44022.0
2017-11-06 13:25:00,106.58,106.71,106.57,106.69,20254.0,81.1234,81.2224,81.1158,81.2072,20254.0
2017-11-06 13:30:00,106.7,106.77,106.67,106.7,11296.0,81.2148,81.268,81.1919,81.2148,11296.0
2017-11-06 13:35:00,106.71,106.76,106.68,106.7,15764.0,81.2224,81.2604,81.1995,81.2148,15764.0
2017-11-06 13:40:00,106.7,106.81,106.7,106.71,26070.0,81.2148,81.2985,81.2148,81.2224,26070.0
2017-11-06 13:45:00,106.71,106.75,106.62,106.68,23707.0,81.2224,81.2528,81.1539,81.1995,23707.0
2017-11-06 13:50:00,106.66,106.82,106.66,106.81,65054.0,81.1843,81.3061,81.1843,81.2985,65054.0
2017-11-06 13:55:00,106.81,106.81,106.46,106.5,20707.0,81.2985,81.2985,81.0321,81.0625,20707.0
2017-11-06 14:00:00,106.49,106.51,106.4,106.5,26765.0,81.0549,81.0701,80.9864,81.0625,26765.0
2017-11-06 14:05:00,106.5,106.51,106.4,106.5,26663.0,81.0625,81.0701,80.9864,81.0625,26663.0
2017-11-06 14:10:00,106.52,106.63,106.52,106.56,22994.0,81.0778,81.1615,81.0778,81.1082,22994.0
2017-11-06 14:15:00,106.56,106.61,106.48,106.6,13282.0,81.1082,81.1463,81.0473,81.1386,13282.0
2017-11-06 14:20:00,106.6,106.61,106.51,106.54,28178.0,81.1386,81.1463,81.0701,81.093,28178.0
2017-11-06 14:25:00,106.54,106.71,106.54,106.65,17361.0,81.093,81.2224,81.093,81.1767,17361.0
2017-11-06 14:30:00,106.67,106.67,106.51,106.51,20636.0,81.1919,81.1919,81.0701,81.0701,20636.0
2017-11-06 14:35:00,106.5,106.59,106.49,106.54,20659.0,81.0625,81.131,81.0549,81.093,20659.0
2017-11-06 14:40:00,106.54,106.56,106.44,106.44,31103.0,81.093,81.1082,81.0169,81.0169,31103.0
2017-11-06 14:45:00,106.43,106.53,106.42,106.48,37630.0,81.0093,81.0854,81.0016,81.0473,37630.0
2017-11-06 14:50:00,106.48,106.49,106.24,106.25,35894.0,81.0473,81.0549,80.8646,80.8722,35894.0
2017-11-06 14:55:00,106.25,106.46,106.23,106.43,44682.0,80.8722,81.0321,80.857,81.0093,44682.0
2017-11-06 15:00:00,106.43,106.63,106.43,106.63,54553.0,81.0093,81.1615,81.0093,81.1615,54553.0
2017-11-06 15:05:00,106.62,106.71,106.6,106.64,59303.0,81.1539,81.2224,81.1386,81.1691,59303.0
2017-11-06 15:10:00,106.64,106.72,106.55,106.65,97875.0,81.1691,81.23,81.1006,81.1767,97875.0
2017-11-06 15:15:00,106.66,106.77,106.56,106.7,58748.0,81.1843,81.268,81.1082,81.2148,58748.0
2017-11-06 15:20:00,106.67,106.69,106.56,106.59,51638.0,81.1919,81.2072,81.1082,81.131,51638.0
2017-11-06 15:25:00,106.59,106.67,106.49,106.55,49365.0,81.131,81.1919,81.0549,81.1006,49365.0
2017-11-06 15:30:00,106.54,106.86,106.53,106.86,73234.0,81.093,81.3365,81.0854,81.3365,73234.0
2017-11-06 15:35:00,106.87,106.94,106.77,106.93,61718.0,81.3442,81.3974,81.268,81.3898,61718.0
2017-11-06 15:40:00,106.9,106.93,106.71,106.72,79741.0,81.367,81.3898,81.2224,81.23,79741.0
2017-11-06 15:45:00,106.72,106.97,106.72,106.95,161394.0,81.23,81.4203,81.23,81.4051,161394.0
2017-11-06 15:50:00,106.95,107.17,106.91,107.11,136049.0,81.4051,81.5725,81.3746,81.5268,136049.0
2017-11-06 15:55:00,107.11,107.19,106.95,106.97,223822.0,81.5268,81.5877,81.4051,81.4203,223822.0
2017-11-07 09:30:00,107.35,107.4,106.87,107.17,65915.0,81.7095,81.7476,81.3442,81.5725,65915.0
2017-11-07 09:35:00,107.17,107.32,106.8,106.8,44691.0,81.5725,81.6867,81.2909,81.2909,44691.0
2017-11-07 09:40:00,106.76,107.03,106.59,107.01,35126.0,81.2604,81.4659,81.131,81.4507,35126.0
2017-11-07 09:45:00,107.03,107.65,106.88,107.65,41451.0,81.4659,81.9379,81.3518,81.9379,41451.0
2017-11-07 09:50:00,107.69,107.77,107.42,107.71,52350.0,81.9683,82.0292,81.7628,81.9835,52350.0
2017-11-07 09:55:00,107.71,107.82,107.42,107.49,32407.0,81.9835,82.0673,81.7628,81.8161,32407.0
2017-11-07 10:00:00,107.44,107.7,107.41,107.5,60096.0,81.778,81.9759,81.7552,81.8237,60096.0
2017-11-07 10:05:00,107.48,107.68,107.29,107.47,124912.0,81.8085,81.9607,81.6638,81.8009,124912.0
2017-11-07 10:10:00,107.45,107.78,107.38,107.73,111367.0,81.7856,82.0368,81.7323,81.9987,111367.0
2017-11-07 10:15:00,107.74,107.96,107.66,107.79,66520.0,82.0064,82.1738,81.9455,82.0444,66520.0
2017-11-07 10:20:00,107.78,107.86,107.62,107.72,158009.0,82.0368,82.0977,81.915,81.9911,158009.0
2017-11-07 10:25:00,107.71,107.71,107.35,107.5,78704.0,81.9835,81.9835,81.7095,81.8237,78704.0
2017-11-07 10:30:00,107.49,107.53,106.96,106.96,82473.0,81.8161,81.8465,81.4127,81.4127,82473.0
2017-11-07 10:35:00,106.98,107.02,106.74,106.95,41834.0,81.4279,81.4583,81.2452,81.4051,41834.0
2017-11-07 10:40:00,106.95,107.4,106.69,106.8,60155.0,81.4051,81.7476,81.2072,81.2909,60155.0
2017-11-07 10:45:00,106.81,106.99,106.79,106.89,37930.0,81.2985,81.4355,81.2833,81.3594,37930.0
2017-11-07 10:50:00,106.9,106.96,106.83,106.92,29938.0,81.367,81.4127,81.3137,81.3822,29938.0
2017-11-07 10:55:00,106.92,106.95,106.83,106.9,55796.0,81.3822,81.4051,81.3137,81.367,55796.0
2017-11-07 11:00:00,106.89,106.99,106.68,106.73,49629.0,81.3594,81.4355,81.1995,81.2376,49629.0
2017-11-07 11:05:00,106.75,106.88,106.64,106.64,62328.0,81.2528,81.3518,81.1691,81.1691,62328.0
2017-11-07 11:10:00,106.65,106.74,106.53,106.61,67370.0,81.1767,81.2452,81.0854,81.1463,67370.0
2017-11-07 11:15:00,106.61,106.8,106.6,106.75,76655.0,81.1463,81.2909,81.1386,81.2528,76655.0
2017-11-07 11:20:00,106.74,106.95,106.74,106.82,20510.0,81.2452,81.4051,81.2452,81.3061,20510.0
2017-11-07 11:25:00,106.82,106.82,106.52,106.72,32035.0,81.3061,81.3061,81.0778,81.23,32035.0
2017-11-07 11:30:00,106.68,106.86,106.63,106.79,25276.0,81.1995,81.3365,81.1615,81.2833,25276.0
2017-11-07 11:35:00,106.79,106.79,106.68,106.74,16315.0,81.2833,81.2833,81.1995,81.2452,16315.0
2017-11-07 11:40:00,106.74,106.76,106.48,106.55,38768.0,81.2452,81.2604,81.0473,81.1006,38768.0
2017-11-07 11:45:00,106.56,106.56,106.19,106.24,30718.0,81.1082,81.1082,80.8266,80.8646,30718.0
2017-11-07 11:50:00,106.24,106.29,106.0,106.18,31198.0,80.8646,80.9027,80.682,80.819,31198.0
2017-11-07 11:55:00,106.16,106.16,105.8,105.84,41734.0,80.8037,80.8037,80.5297,80.5602,41734.0
2017-11-07 12:00:00,105.87,106.08,105.81,105.9,28667.0,80.583,80.7429,80.5373,80.6058,28667.0
2017-11-07 12:05:00,105.93,105.99,105.83,105.91,27004.0,80.6287,80.6743,80.5526,80.6135,27004.0
2017-11-07 12:10:00,105.88,105.94,105.68,105.9,53391.0,80.5906,80.6363,80.4384,80.6058,53391.0
2017-11-07 12:15:00,105.89,105.95,105.8,105.93,39268.0,80.5982,80.6439,80.5297,80.6287,39268.0
2017-11-07 12:20:00,105.94,106.02,105.85,105.99,29107.0,80.6363,80.6972,80.5678,80.6743,29107.0
2017-11-07 12:25:00,105.99,106.02,105.94,105.98,22001.0,80.6743,80.6972,80.6363,80.6667,22001.0
2017-11-07 12:30:00,105.98,105.99,105.89,105.91,14129.0,80.6667,80.6743,80.5982,80.6135,14129.0
2017-11-07 12:35:00,105.89,105.89,105.77,105.79,23546.0,80.5982,80.5982,80.5069,80.5221,23546.0
2017-11-07 12:40:00,105.79,105.79,105.62,105.72,34650.0,80.5221,80.5221,80.3927,80.4688,34650.0
2017-11-07 12:45:00,105.73,105.79,105.68,105.68,17878.0,80.4764,80.5221,80.4384,80.4384,17878.0
2017-11-07 12:50:00,105.68,105.85,105.68,105.8,16275.0,80.4384,80.5678,80.4384,80.5297,16275.0
2017-11-07 12:55:00,105.77,105.85,105.72,105.79,21037.0,80.5069,80.5678,80.4688,80.5221,21037.0
2017-11-07 13:00:00,105.79,105.86,105.77,105.81,16739.0,80.5221,80.5754,80.5069,80.5373,16739.0
2017-11-07 13:05:00,105.8,105.87,105.62,105.62,25300.0,80.5297,80.583,80.3927,80.3927,25300.0
2017-11-07 13:10:00,105.63,105.71,105.56,105.71,30723.0,80.4003,80.4612,80.3471,80.4612,30723.0
2017-11-07 13:15:00,105.74,105.81,105.7,105.71,24646.0,80.4841,80.5373,80.4536,80.4612,24646.0
2017-11-07 13:20:00,105.73,105.85,105.68,105.85,20706.0,80.4764,80.5678,80.4384,80.5678,20706.0
2017-11-07 13:25:00,105.85,105.92,105.8,105.92,21519.0,80.5678,80.6211,80.5297,80.6211,21519.0
2017-11-07 13:30:00,105.92,105.93,105.85,105.91,26033.0,80.6211,80.6287,80.5678,80.6135,26033.0
2017-11-07 13:35:00,105.92,105.93,105.9,105.93,21572.0,80.6211,80.6287,80.6058,80.6287,21572.0
2017-11-07 13:40:00,105.93,105.94,105.9,105.91,16820.0,80.6287,80.6363,80.6058,80.6135,16820.0
2017-11-07 13:45:00,105.91,106.02,105.9,105.94,73854.0,80.6135,80.6972,80.6058,80.6363,73854.0
2017-11-07 13:50:00,105.93,106.03,105.93,106.0,28900.0,80.6287,80.7048,80.6287,80.682,28900.0
2017-11-07 13:55:00,105.99,106.01,105.92,105.96,30172.0,80.6743,80.6896,80.6211,80.6515,30172.0
2017-11-07 14:00:00,105.96,106.15,105.96,106.13,20476.0,80.6515,80.7961,80.6515,80.7809,20476.0
2017-11-07 14:05:00,106.12,106.12,105.99,106.09,18964.0,80.7733,80.7733,80.6743,80.7505,18964.0
2017-11-07 14:10:00,106.09,106.13,105.89,105.9,26625.0,80.7505,80.7809,80.5982,80.6058,26625.0
2017-11-07 14:15:00,105.91,105.93,105.6,105.61,30303.0,80.6135,80.6287,80.3775,80.3851,30303.0
2017-11-07 14:20:00,105.62,105.63,105.55,105.62,39910.0,80.3927,80.4003,80.3394,80.3927,39910.0
2017-11-07 14:25:00,105.62,105.69,105.58,105.65,40853.0,80.3927,80.446,80.3623,80.4156,40853.0
2017-11-07 14:30:00,105.66,105.67,105.56,105.56,31079.0,80.4232,80.4308,80.3471,80.3471,31079.0
2017-11-07 14:35:00,105.55,105.64,105.55,105.6,21516.0,80.3394,80.4079,80.3394,80.3775,21516.0
2017-11-07 14:40:00,105.61,105.98,105.61,105.96,45339.0,80.3851,80.6667,80.3851,80.6515,45339.0
2017-11-07 14:45:00,105.97,105.97,105.83,105.88,31600.0,80.6591,80.6591,80.5526,80.5906,31600.0
2017-11-07 14:50:00,105.87,105.89,105.76,105.82,36196.0,80.583,80.5982,80.4993,80.545,36196.0
2017-11-07 14:55:00,105.82,105.84,105.67,105.7,35072.0,80.545,80.5602,80.4308,80.4536,35072.0
2017-11-07 15:00:00,105.68,105.77,105.66,105.7,41744.0,80.4384,80.5069,80.4232,80.4536,41744.0
2017-11-07 15:05:00,105.7,105.78,105.66,105.76,36492.0,80.4536,80.5145,80.4232,80.4993,36492.0
2017-11-07 15:10:00,105.74,105.76,105.6,105.65,23253.0,80.4841,80.4993,80.3775,80.4156,23253.0
2017-11-07 15:15:00,105.66,105.86,105.66,105.85,26387.0,80.4232,80.5754,80.4232,80.5678,26387.0
2017-11-07 15:20:00,105.84,105.96,105.77,105.96,18195.0,80.5602,80.6515,80.5069,80.6515,18195.0
2017-11-07 15:25:00,105.95,105.96,105.87,105.89,23301.0,80.6439,80.6515,80.583,80.5982,23301.0
2017-11-07 15:30:00,105.89,105.99,105.84,105.99,43772.0,80.5982,80.6743,80.5602,80.6743,43772.0
2017-11-07 15:35:00,105.98,106.0,105.91,105.97,55365.0,80.6667,80.682,80.6135,80.6591,55365.0
2017-11-07 15:40:00,105.98,106.15,105.97,105.99,72178.0,80.6667,80.7961,80.6591,80.6743,72178.0
2017-11-07 15:45:00,105.99,106.0,105.8,105.86,52473.0,80.6743,80.682,80.5297,80.5754,52473.0
2017-11-07 15:50:00,105.87,105.91,105.85,105.88,90990.0,80.583,80.6135,80.5678,80.5906,90990.0
2017-11-07 15:55:00,105.88,106.11,105.88,106.09,143937.0,80.5906,80.7657,80.5906,80.7505,143937.0
2017-11-08 09:30:00,105.74,105.79,104.84,105.23,87469.0,80.4841,80.5221,79.799,80.0959,87469.0
2017-11-08 09:35:00,105.15,105.32,104.6,104.6,27769.0,80.035,80.1644,79.6163,79.6163,27769.0
2017-11-08 09:40:00,104.64,104.66,104.31,104.43,33325.0,79.6468,79.662,79.3956,79.487,33325.0
2017-11-08 09:45:00,104.45,104.47,103.88,103.91,74308.0,79.5022,79.5174,79.0683,79.0912,74308.0
2017-11-08 09:50:00,103.93,104.11,103.8,103.95,66073.0,79.1064,79.2434,79.0074,79.1216,66073.0
2017-11-08 09:55:00,103.95,104.2,103.91,104.04,59204.0,79.1216,79.3119,79.0912,79.1901,59204.0
2017-11-08 10:00:00,104.04,104.3,103.93,104.24,29702.0,79.1901,79.388,79.1064,79.3423,29702.0
2017-11-08 10:05:00,104.25,104.46,104.23,104.38,45105.0,79.3499,79.5098,79.3347,79.4489,45105.0
2017-11-08 10:10:00,104.38,104.55,104.35,104.48,41783.0,79.4489,79.5783,79.4261,79.525,41783.0
2017-11-08 10:15:00,104.52,104.67,104.35,104.46,39558.0,79.5555,79.6696,79.4261,79.5098,39558.0
2017-11-08 10:20:00,104.44,104.69,104.37,104.63,33223.0,79.4946,79.6849,79.4413,79.6392,33223.0
2017-11-08 10:25:00,104.6,104.69,104.53,104.54,19939.0,79.6163,79.6849,79.5631,79.5707,19939.0
2017-11-08 10:30:00,104.5,104.5,104.13,104.14,57976.0,79.5402,79.5402,79.2586,79.2662,57976.0
2017-11-08 10:35:00,104.13,104.56,103.99,104.49,107231.0,79.2586,79.5859,79.152,79.5326,107231.0
2017-11-08 10:40:00,104.48,104.49,104.28,104.34,45423.0,79.525,79.5326,79.3728,79.4184,45423.0
2017-11-08 10:45:00,104.34,104.5,104.18,104.21,34146.0,79.4184,79.5402,79.2967,79.3195,34146.0
2017-11-08 10:50:00,104.23,104.37,104.18,104.32,40669.0,79.3347,79.4413,79.2967,79.4032,40669.0
2017-11-08 10:55:00,104.29,104.41,104.21,104.38,35010.0,79.3804,79.4717,79.3195,79.4489,35010.0
2017-11-08 11:00:00,104.38,104.47,104.34,104.34,51753.0,79.4489,79.5174,79.4184,79.4184,51753.0
2017-11-08 11:05:00,104.36,104.57,104.34,104.52,30517.0,79.4337,79.5935,79.4184,79.5555,30517.0
2017-11-08 11:10:00,104.51,104.62,104.48,104.49,35345.0,79.5478,79.6316,79.525,79.5326,35345.0
2017-11-08 11:15:00,104.49,104.66,104.42,104.61,34846.0,79.5326,79.662,79.4793,79.624,34846.0
2017-11-08 11:20:00,104.62,104.65,104.44,104.6,30189.0,79.6316,79.6544,79.4946,79.6163,30189.0
2017-11-08 11:25:00,104.62,104.89,104.59,104.84,41694.0,79.6316,79.8371,79.6087,79.799,41694.0
2017-11-08 11:30:00,104.86,104.92,104.7,104.72,40082.0,79.8142,79.8599,79.6925,79.7077,40082.0
2017-11-08 11:35:00,104.77,104.91,104.67,104.9,32530.0,79.7457,79.8523,79.6696,79.8447,32530.0
2017-11-08 11:40:00,104.92,104.98,104.85,104.9,41037.0,79.8599,79.9056,79.8066,79.8447,41037.0
2017-11-08 11:45:00,104.9,105.25,104.9,105.25,22973.0,79.8447,80.1111,79.8447,80.1111,22973.0
2017-11-08 11:50:00,105.24,105.24,105.1,105.17,13555.0,80.1035,80.1035,79.9969,80.0502,13555.0
2017-11-08 11:55:00,105.17,105.25,105.11,105.2,17680.0,80.0502,80.1111,80.0045,80.073,17680.0
2017-11-08 12:00:00,105.16,105.16,104.92,104.93,16485.0,80.0426,80.0426,79.8599,79.8675,16485.0
2017-11-08 12:05:00,104.92,105.19,104.88,105.19,36554.0,79.8599,80.0654,79.8295,80.0654,36554.0
2017-11-08 12:10:00,105.17,105.26,105.12,105.21,19604.0,80.0502,80.1187,80.0121,80.0807,19604.0
2017-11-08 12:15:00,105.21,105.26,105.06,105.19,21744.0,80.0807,80.1187,79.9665,80.0654,21744.0
2017-11-08 12:20:00,105.21,105.39,105.21,105.38,26891.0,80.0807,80.2177,80.0807,80.21,26891.0
2017-11-08 12:25:00,105.36,105.49,105.3,105.3,39063.0,80.1948,80.2938,80.1492,80.1492,39063.0
2017-11-08 12:30:00,105.27,105.35,105.1,105.16,29944.0,80.1263,80.1872,79.9969,80.0426,29944.0
2017-11-08 12:35:00,105.18,105.23,104.92,105.01,20152.0,80.0578,80.0959,79.8599,79.9284,20152.0
2017-11-08 12:40:00,105.02,105.02,104.78,104.93,12876.0,79.936,79.936,79.7534,79.8675,12876.0
2017-11-08 12:45:00,104.92,104.98,104.8,104.87,11079.0,79.8599,79.9056,79.7686,79.8219,11079.0
2017-11-08 12:50:00,104.86,104.86,104.65,104.73,10936.0,79.8142,79.8142,79.6544,79.7153,10936.0
2017-11-08 12:55:00,104.74,104.74,104.37,104.39,19120.0,79.7229,79.7229,79.4413,79.4565,19120.0
2017-11-08 13:00:00,104.42,104.66,104.41,104.41,31789.0,79.4793,79.662,79.4717,79.4717,31789.0
2017-11-08 13:05:00,104.43,104.67,104.4,104.5,12642.0,79.487,79.6696,79.4641,79.5402,12642.0
2017-11-08 13:10:00,104.46,104.57,104.43,104.54,9085.0,79.5098,79.5935,79.487,79.5707,9085.0
2017-11-08 13:15:00,104.55,104.59,104.43,104.44,13608.0,79.5783,79.6087,79.487,79.4946,13608.0
2017-11-08 13:20:00,104.49,104.5,104.44,104.46,7168.0,79.5326,79.5402,79.4946,79.5098,7168.0
2017-11-08 13:25:00,104.49,104.61,104.45,104.56,12625.0,79.5326,79.624,79.5022,79.5859,12625.0
2017-11-08 13:30:00,104.56,104.56,104.44,104.51,14018.0,79.5859,79.5859,79.4946,79.5478,14018.0
2017-11-08 13:35:00,104.49,104.63,104.46,104.6,10672.0,79.5326,79.6392,79.5098,79.6163,10672.0
2017-11-08 13:40:00,104.63,104.66,104.52,104.52,14440.0,79.6392,79.662,79.5555,79.5555,14440.0
2017-11-08 13:45:00,104.55,104.58,104.47,104.5,18501.0,79.5783,79.6011,79.5174,79.5402,18501.0
2017-11-08 13:50:00,104.49,104.61,104.46,104.51,17847.0,79.5326,79.624,79.5098,79.5478,17847.0
2017-11-08 13:55:00,104.51,104.56,104.43,104.44,11618.0,79.5478,79.5859,79.487,79.4946,11618.0
2017-11-08 14:00:00,104.48,104.56,104.35,104.37,16302.0,79.525,79.5859,79.4261,79.4413,16302.0
2017-11-08 14:05:00,104.36,104.46,104.31,104.34,14420.0,79.4337,79.5098,79.3956,79.4184,14420.0
2017-11-08 14:10:00,104.36,104.45,104.3,104.42,21856.0,79.4337,79.5022,79.388,79.4793,21856.0
2017-11-08 14:15:00,104.41,104.52,104.39,104.46,40857.0,79.4717,79.5555,79.4565,79.5098,40857.0
2017-11-08 14:20:00,104.49,104.62,104.43,104.59,27657.0,79.5326,79.6316,79.487,79.6087,27657.0
2017-11-08 14:25:00,104.59,104.65,104.52,104.6,14792.0,79.6087,79.6544,79.5555,79.6163,14792.0
2017-11-08 14:30:00,104.61,104.65,104.46,104.51,22507.0,79.624,79.6544,79.5098,79.5478,22507.0
2017-11-08 14:35:00,104.47,104.52,104.38,104.47,14201.0,79.5174,79.5555,79.4489,79.5174,14201.0
2017-11-08 14:40:00,104.47,104.56,104.44,104.45,15692.0,79.5174,79.5859,79.4946,79.5022,15692.0
2017-11-08 14:45:00,104.45,104.56,104.44,104.54,29072.0,79.5022,79.5859,79.4946,79.5707,29072.0
2017-11-08 14:50:00,104.54,104.64,104.53,104.61,10980.0,79.5707,79.6468,79.5631,79.624,10980.0
2017-11-08 14:55:00,104.62,104.68,104.59,104.65,27491.0,79.6316,79.6772,79.6087,79.6544,27491.0
2017-11-08 15:00:00,104.66,104.67,104.55,104.55,24063.0,79.662,79.6696,79.5783,79.5783,24063.0
2017-11-08 15:05:00,104.58,104.75,104.55,104.7,35541.0,79.6011,79.7305,79.5783,79.6925,35541.0
2017-11-08 15:10:00,104.69,104.81,104.67,104.67,21049.0,79.6849,79.7762,79.6696,79.6696,21049.0
2017-11-08 15:15:00,104.66,104.66,104.36,104.47,20338.0,79.662,79.662,79.4337,79.5174,20338.0
2017-11-08 15:20:00,104.5,104.5,104.17,104.25,32559.0,79.5402,79.5402,79.2891,79.3499,32559.0
2017-11-08 15:25:00,104.26,104.5,104.26,104.45,49763.0,79.3576,79.5402,79.3576,79.5022,49763.0
2017-11-08 15:30:00,104.46,104.46,104.3,104.34,41962.0,79.5098,79.5098,79.388,79.4184,41962.0
2017-11-08 15:35:00,104.36,104.37,104.24,104.3,38535.0,79.4337,79.4413,79.3423,79.388,38535.0
2017-11-08 15:40:00,104.3,104.34,104.17,104.33,56758.0,79.388,79.4184,79.2891,79.4108,56758.0
2017-11-08 15:45:00,104.33,104.36,104.23,104.32,107476.0,79.4108,79.4337,79.3347,79.4032,107476.0
2017-11-08 15:50:00,104.32,104.37,104.31,104.34,110918.0,79.4032,79.4413,79.3956,79.4184,110918.0
2017-11-08 15:55:00,104.34,104.37,104.23,104.33,165939.0,79.4184,79.4413,79.3347,79.4108,165939.0
2017-11-09 09:30:00,103.83,104.09,103.56,103.9,73628.0,79.0303,79.2282,78.8248,79.0835,73628.0
2017-11-09 09:35:00,103.99,104.04,103.77,103.98,57627.0,79.152,79.1901,78.9846,79.1444,57627.0
2017-11-09 09:40:00,103.97,104.05,103.92,103.99,92545.0,79.1368,79.1977,79.0988,79.152,92545.0
2017-11-09 09:45:00,103.95,104.02,103.75,104.0,27445.0,79.1216,79.1749,78.9694,79.1597,27445.0
2017-11-09 09:50:00,103.97,104.08,103.77,103.86,29292.0,79.1368,79.2205,78.9846,79.0531,29292.0
2017-11-09 09:55:00,103.87,103.95,103.77,103.83,18090.0,79.0607,79.1216,78.9846,79.0303,18090.0
2017-11-09 10:00:00,103.82,104.5,103.82,104.48,68732.0,79.0227,79.5402,79.0227,79.525,68732.0
2017-11-09 10:05:00,104.49,104.57,104.37,104.42,30580.0,79.5326,79.5935,79.4413,79.4793,30580.0
2017-11-09 10:10:00,104.41,104.47,104.07,104.16,32937.0,79.4717,79.5174,79.2129,79.2814,32937.0
2017-11-09 10:15:00,104.14,104.49,104.04,104.46,27770.0,79.2662,79.5326,79.1901,79.5098,27770.0
2017-11-09 10:20:00,104.49,104.61,104.36,104.5,33847.0,79.5326,79.624,79.4337,79.5402,33847.0
2017-11-09 10:25:00,104.49,104.49,104.2,104.28,15115.0,79.5326,79.5326,79.3119,79.3728,15115.0
2017-11-09 10:30:00,104.29,104.44,104.18,104.36,22673.0,79.3804,79.4946,79.2967,79.4337,22673.0
2017-11-09 10:35:00,104.36,104.52,104.28,104.48,24493.0,79.4337,79.5555,79.3728,79.525,24493.0
2017-11-09 10:40:00,104.47,104.61,104.35,104.42,23911.0,79.5174,79.624,79.4261,79.4793,23911.0
2017-11-09 10:45:00,104.43,104.58,104.36,104.45,25173.0,79.487,79.6011,79.4337,79.5022,25173.0
2017-11-09 10:50:00,104.41,104.88,104.41,104.88,23054.0,79.4717,79.8295,79.4717,79.8295,23054.0
2017-11-09 10:55:00,104.87,104.92,104.78,104.91,21331.0,79.8219,79.8599,79.7534,79.8523,21331.0
2017-11-09 11:00:00,104.92,105.0,104.88,104.99,40914.0,79.8599,79.9208,79.8295,79.9132,40914.0
2017-11-09 11:05:00,104.99,105.17,104.87,104.94,44610.0,79.9132,80.0502,79.8219,79.8751,44610.0
2017-11-09 11:10:00,104.94,104.97,104.7,104.93,53144.0,79.8751,79.898,79.6925,79.8675,53144.0
2017-11-09 11:15:00,104.91,104.91,104.69,104.75,29095.0,79.8523,79.8523,79.6849,79.7305,29095.0
2017-11-09 11:20:00,104.75,104.77,104.6,104.75,18885.0,79.7305,79.7457,79.6163,79.7305,18885.0
2017-11-09 11:25:00,104.73,104.95,104.72,104.87,19499.0,79.7153,79.8828,79.7077,79.8219,19499.0
2017-11-09 11:30:00,104.9,105.0,104.8,104.94,14956.0,79.8447,79.9208,79.7686,79.8751,14956.0
2017-11-09 11:35:00,104.93,105.0,104.84,105.0,17701.0,79.8675,79.9208,79.799,79.9208,17701.0
2017-11-09 11:40:00,104.97,104.97,104.84,104.85,37326.0,79.898,79.898,79.799,79.8066,37326.0
2017-11-09 11:45:00,104.82,104.9,104.74,104.75,47314.0,79.7838,79.8447,79.7229,79.7305,47314.0
2017-11-09 11:50:00,104.75,104.83,104.65,104.73,37587.0,79.7305,79.7914,79.6544,79.7153,37587.0
2017-11-09 11:55:00,104.73,104.73,104.51,104.66,40456.0,79.7153,79.7153,79.5478,79.662,40456.0
2017-11-09 12:00:00,104.64,104.77,104.55,104.63,15604.0,79.6468,79.7457,79.5783,79.6392,15604.0
2017-11-09 12:05:00,104.66,104.79,104.57,104.74,12625.0,79.662,79.761,79.5935,79.7229,12625.0
2017-11-09 12:10:00,104.7,104.74,104.41,104.43,42675.0,79.6925,79.7229,79.4717,79.487,42675.0
2017-11-09 12:15:00,104.4,104.61,104.35,104.49,25144.0,79.4641,79.624,79.4261,79.5326,25144.0
2017-11-09 12:20:00,104.44,104.49,104.23,104.23,11942.0,79.4946,79.5326,79.3347,79.3347,11942.0
2017-11-09 12:25:00,104.25,104.35,104.24,104.29,17375.0,79.3499,79.4261,79.3423,79.3804,17375.0
2017-11-09 12:30:00,104.31,104.39,104.19,104.39,36453.0,79.3956,79.4565,79.3043,79.4565,36453.0
2017-11-09 12:35:00,104.4,104.58,104.39,104.42,39572.0,79.4641,79.6011,79.4565,79.4793,39572.0
2017-11-09 12:40:00,104.42,104.58,104.39,104.52,71556.0,79.4793,79.6011,79.4565,79.5555,71556.0
2017-11-09 12:45:00,104.55,104.63,104.4,104.48,15954.0,79.5783,79.6392,79.4641,79.525,15954.0
2017-11-09 12:50:00,104.48,104.54,104.34,104.53,20872.0,79.525,79.5707,79.4184,79.5631,20872.0
2017-11-09 12:55:00,104.55,104.55,104.37,104.38,61887.0,79.5783,79.5783,79.4413,79.4489,61887.0
2017-11-09 13:00:00,104.4,104.59,104.4,104.56,24987.0,79.4641,79.6087,79.4641,79.5859,24987.0
2017-11-09 13:05:00,104.56,104.65,104.51,104.62,11458.0,79.5859,79.6544,79.5478,79.6316,11458.0
2017-11-09 13:10:00,104.64,104.66,104.45,104.47,10811.0,79.6468,79.662,79.5022,79.5174,10811.0
2017-11-09 13:15:00,104.42,104.48,104.36,104.41,13804.0,79.4793,79.525,79.4337,79.4717,13804.0
2017-11-09 13:20:00,104.42,104.45,104.36,104.37,12355.0,79.4793,79.5022,79.4337,79.4413,12355.0
2017-11-09 13:25:00,104.38,104.46,104.38,104.4,10079.0,79.4489,79.5098,79.4489,79.4641,10079.0
2017-11-09 13:30:00,104.41,104.49,104.41,104.44,12801.0,79.4717,79.5326,79.4717,79.4946,12801.0
2017-11-09 13:35:00,104.44,104.48,104.41,104.48,14668.0,79.4946,79.525,79.4717,79.525,14668.0
2017-11-09 13:40:00,104.47,104.47,104.32,104.44,22371.0,79.5174,79.5174,79.4032,79.4946,22371.0
2017-11-09 13:45:00,104.45,104.5,104.43,104.47,10958.0,79.5022,79.5402,79.487,79.5174,10958.0
2017-11-09 13:50:00,104.47,104.49,104.43,104.44,24296.0,79.5174,79.5326,79.487,79.4946,24296.0
2017-11-09 13:55:00,104.44,104.54,104.43,104.5,20941.0,79.4946,79.5707,79.487,79.5402,20941.0
2017-11-09 14:00:00,104.53,104.67,104.53,104.65,16603.0,79.5631,79.6696,79.5631,79.6544,16603.0
2017-11-09 14:05:00,104.65,104.87,104.63,104.86,20986.0,79.6544,79.8219,79.6392,79.8142,20986.0
2017-11-09 14:10:00,104.85,104.86,104.75,104.81,29028.0,79.8066,79.8142,79.7305,79.7762,29028.0
2017-11-09 14:15:00,104.82,104.96,104.78,104.88,29830.0,79.7838,79.8904,79.7534,79.8295,29830.0
2017-11-09 14:20:00,104.88,104.91,104.84,104.84,12714.0,79.8295,79.8523,79.799,79.799,12714.0
2017-11-09 14:25:00,104.84,105.06,104.84,105.06,34933.0,79.799,79.9665,79.799,79.9665,34933.0
2017-11-09 14:30:00,105.05,105.06,104.93,104.95,36648.0,79.9589,79.9665,79.8675,79.8828,36648.0
2017-11-09 14:35:00,104.96,105.1,104.93,105.0,23626.0,79.8904,79.9969,79.8675,79.9208,23626.0
2017-11-09 14:40:00,105.02,105.12,104.96,105.12,39496.0,79.936,80.0121,79.8904,80.0121,39496.0
2017-11-09 14:45:00,105.14,105.17,105.08,105.15,19496.0,80.0274,80.0502,79.9817,80.035,19496.0
2017-11-09 14:50:00,105.12,105.24,105.1,105.23,27177.0,80.0121,80.1035,79.9969,80.0959,27177.0
2017-11-09 14:55:00,105.23,105.29,105.17,105.19,14151.0,80.0959,80.1415,80.0502,80.0654,14151.0
2017-11-09 15:00:00,105.18,105.28,105.18,105.25,22957.0,80.0578,80.1339,80.0578,80.1111,22957.0
2017-11-09 15:05:00,105.25,105.36,105.22,105.32,19919.0,80.1111,80.1948,80.0883,80.1644,19919.0
2017-11-09 15:10:00,105.33,105.44,105.3,105.32,22719.0,80.172,80.2557,80.1492,80.1644,22719.0
2017-11-09 15:15:00,105.32,105.37,105.2,105.2,28254.0,80.1644,80.2024,80.073,80.073,28254.0
2017-11-09 15:20:00,105.2,105.24,105.18,105.23,20749.0,80.073,80.1035,80.0578,80.0959,20749.0
2017-11-09 15:25:00,105.21,105.21,105.09,105.1,22465.0,80.0807,80.0807,79.9893,79.9969,22465.0
2017-11-09 15:30:00,105.1,105.17,105.03,105.06,28120.0,79.9969,80.0502,79.9436,79.9665,28120.0
2017-11-09 15:35:00,105.05,105.1,104.98,105.01,32507.0,79.9589,79.9969,79.9056,79.9284,32507.0
2017-11-09 15:40:00,105.0,105.0,104.93,104.94,37312.0,79.9208,79.9208,79.8675,79.8751,37312.0
2017-11-09 15:45:00,104.94,104.94,104.66,104.71,55325.0,79.8751,79.8751,79.662,79.7001,55325.0
2017-11-09 15:50:00,104.71,104.8,104.69,104.79,72388.0,79.7001,79.7686,79.6849,79.761,72388.0
2017-11-09 15:55:00,104.79,104.87,104.72,104.77,152679.0,79.761,79.8219,79.7077,79.7457,152679.0
2017-11-10 09:30:00,104.53,105.12,104.29,104.41,55260.0,79.5631,80.0121,79.3804,79.4717,55260.0
2017-11-10 09:35:00,104.44,104.44,104.15,104.39,18679.0,79.4946,79.4946,79.2738,79.4565,18679.0
2017-11-10 09:40:00,104.45,104.73,104.45,104.65,10219.0,79.5022,79.7153,79.5022,79.6544,10219.0
2017-11-10 09:45:00,104.59,104.76,104.48,104.76,16180.0,79.6087,79.7381,79.525,79.7381,16180.0
2017-11-10 09:50:00,104.68,104.74,104.39,104.4,16832.0,79.6772,79.7229,79.4565,79.4641,16832.0
2017-11-10 09:55:00,104.41,104.65,104.39,104.64,10458.0,79.4717,79.6544,79.4565,79.6468,10458.0
2017-11-10 10:00:00,104.6,104.78,104.37,104.37,16808.0,79.6163,79.7534,79.4413,79.4413,16808.0
2017-11-10 10:05:00,104.37,104.37,104.0,104.03,20336.0,79.4413,79.4413,79.1597,79.1825,20336.0
2017-11-10 10:10:00,104.05,104.15,103.89,103.99,26698.0,79.1977,79.2738,79.0759,79.152,26698.0
2017-11-10 10:15:00,103.99,104.19,103.89,104.19,18379.0,79.152,79.3043,79.0759,79.3043,18379.0
2017-11-10 10:20:00,104.19,104.35,104.18,104.2,13401.0,79.3043,79.4261,79.2967,79.3119,13401.0
2017-11-10 10:25:00,104.2,104.35,104.13,104.15,16971.0,79.3119,79.4261,79.2586,79.2738,16971.0
2017-11-10 10:30:00,104.16,104.3,104.06,104.22,15729.0,79.2814,79.388,79.2053,79.3271,15729.0
2017-11-10 10:35:00,104.21,104.3,104.14,104.27,31828.0,79.3195,79.388,79.2662,79.3652,31828.0
2017-11-10 10:40:00,104.27,104.28,104.16,104.16,13408.0,79.3652,79.3728,79.2814,79.2814,13408.0
2017-11-10 10:45:00,104.16,104.28,104.12,104.14,41552.0,79.2814,79.3728,79.251,79.2662,41552.0
2017-11-10 10:50:00,104.16,104.24,104.09,104.14,9557.0,79.2814,79.3423,79.2282,79.2662,9557.0
2017-11-10 10:55:00,104.13,104.39,104.12,104.39,18864.0,79.2586,79.4565,79.251,79.4565,18864.0
2017-11-10 11:00:00,104.36,104.42,104.33,104.35,16183.0,79.4337,79.4793,79.4108,79.4261,16183.0
2017-11-10 11:05:00,104.35,104.35,104.26,104.33,32196.0,79.4261,79.4261,79.3576,79.4108,32196.0
2017-11-10 11:10:00,104.36,104.36,104.19,104.24,26142.0,79.4337,79.4337,79.3043,79.3423,26142.0
2017-11-10 11:15:00,104.23,104.29,104.19,104.24,41203.0,79.3347,79.3804,79.3043,79.3423,41203.0
2017-11-10 11:20:00,104.22,104.35,104.2,104.32,7490.0,79.3271,79.4261,79.3119,79.4032,7490.0
2017-11-10 11:25:00,104.33,104.35,104.21,104.26,9300.0,79.4108,79.4261,79.3195,79.3576,9300.0
2017-11-10 11:30:00,104.29,104.29,104.09,104.14,14719.0,79.3804,79.3804,79.2282,79.2662,14719.0
2017-11-10 11:35:00,104.14,104.24,104.1,104.16,7453.0,79.2662,79.3423,79.2358,79.2814,7453.0
2017-11-10 11:40:00,104.15,104.2,104.12,104.16,7603.0,79.2738,79.3119,79.251,79.2814,7603.0
2017-11-10 11:45:00,104.18,104.18,104.01,104.07,6523.0,79.2967,79.2967,79.1673,79.2129,6523.0
2017-11-10 11:50:00,104.06,104.06,103.92,103.92,7617.0,79.2053,79.2053,79.0988,79.0988,7617.0
2017-11-10 11:55:00,103.91,104.08,103.9,103.99,10716.0,79.0912,79.2205,79.0835,79.152,10716.0
2017-11-10 12:00:00,103.97,103.97,103.83,103.89,4850.0,79.1368,79.1368,79.0303,79.0759,4850.0
2017-11-10 12:05:00,103.86,103.88,103.84,103.84,6494.0,79.0531,79.0683,79.0379,79.0379,6494.0
2017-11-10 12:10:00,103.82,103.84,103.59,103.61,45321.0,79.0227,79.0379,78.8476,78.8628,45321.0
2017-11-10 12:15:00,103.57,103.57,103.36,103.36,12880.0,78.8324,78.8324,78.6725,78.6725,12880.0
2017-11-10 12:20:00,103.34,103.51,103.33,103.48,19684.0,78.6573,78.7867,78.6497,78.7639,19684.0
2017-11-10 12:25:00,103.49,103.52,103.38,103.38,9052.0,78.7715,78.7943,78.6877,78.6877,9052.0
2017-11-10 12:30:00,103.39,103.73,103.37,103.71,8541.0,78.6954,78.9541,78.6801,78.9389,8541.0
2017-11-10 12:35:00,103.72,103.94,103.72,103.85,7279.0,78.9465,79.114,78.9465,79.0455,7279.0
2017-11-10 12:40:00,103.84,103.87,103.76,103.77,5197.0,79.0379,79.0607,78.977,78.9846,5197.0
2017-11-10 12:45:00,103.78,103.78,103.67,103.71,11672.0,78.9922,78.9922,78.9085,78.9389,11672.0
2017-11-10 12:50:00,103.7,103.76,103.7,103.75,9150.0,78.9313,78.977,78.9313,78.9694,9150.0
2017-11-10 12:55:00,103.73,103.78,103.55,103.55,19660.0,78.9541,78.9922,78.8171,78.8171,19660.0
2017-11-10 13:00:00,103.55,103.56,103.44,103.44,22632.0,78.8171,78.8248,78.7334,78.7334,22632.0
2017-11-10 13:05:00,103.44,103.44,103.34,103.35,8665.0,78.7334,78.7334,78.6573,78.6649,8665.0
2017-11-10 13:10:00,103.37,103.38,103.21,103.23,14645.0,78.6801,78.6877,78.5583,78.5736,14645.0
2017-11-10 13:15:00,103.23,103.48,103.22,103.42,16686.0,78.5736,78.7639,78.566,78.7182,16686.0
2017-11-10 13:20:00,103.44,103.55,103.42,103.5,8864.0,78.7334,78.8171,78.7182,78.7791,8864.0
2017-11-10 13:25:00,103.52,103.6,103.51,103.51,11090.0,78.7943,78.8552,78.7867,78.7867,11090.0
2017-11-10 13:30:00,103.5,103.6,103.5,103.57,8241.0,78.7791,78.8552,78.7791,78.8324,8241.0
2017-11-10 13:35:00,103.55,103.65,103.54,103.65,7931.0,78.8171,78.8933,78.8095,78.8933,7931.0
2017-11-10 13:40:00,103.66,103.7,103.59,103.64,6283.0,78.9009,78.9313,78.8476,78.8856,6283.0
2017-11-10 13:45:00,103.66,103.71,103.61,103.64,6504.0,78.9009,78.9389,78.8628,78.8856,6504.0
2017-11-10 13:50:00,103.63,103.76,103.61,103.75,8945.0,78.878,78.977,78.8628,78.9694,8945.0
2017-11-10 13:55:00,103.78,103.82,103.73,103.75,6678.0,78.9922,79.0227,78.9541,78.9694,6678.0
2017-11-10 14:00:00,103.78,103.88,103.76,103.88,13160.0,78.9922,79.0683,78.977,79.0683,13160.0
2017-11-10 14:05:00,103.9,103.96,103.86,103.9,16575.0,79.0835,79.1292,79.0531,79.0835,16575.0
2017-11-10 14:10:00,103.92,104.17,103.92,104.17,13888.0,79.0988,79.2891,79.0988,79.2891,13888.0
2017-11-10 14:15:00,104.16,104.16,103.98,104.08,13233.0,79.2814,79.2814,79.1444,79.2205,13233.0
2017-11-10 14:20:00,104.08,104.19,104.04,104.08,14746.0,79.2205,79.3043,79.1901,79.2205,14746.0
2017-11-10 14:25:00,104.08,104.28,104.06,104.2,25129.0,79.2205,79.3728,79.2053,79.3119,25129.0
2017-11-10 14:30:00,104.2,104.26,104.17,104.26,10662.0,79.3119,79.3576,79.2891,79.3576,10662.0
2017-11-10 14:35:00,104.24,104.32,104.21,104.23,15602.0,79.3423,79.4032,79.3195,79.3347,15602.0
2017-11-10 14:40:00,104.22,104.32,104.22,104.3,26351.0,79.3271,79.4032,79.3271,79.388,26351.0
2017-11-10 14:45:00,104.3,104.33,104.26,104.33,34410.0,79.388,79.4108,79.3576,79.4108,34410.0
2017-11-10 14:50:00,104.34,104.35,104.26,104.33,16264.0,79.4184,79.4261,79.3576,79.4108,16264.0
2017-11-10 14:55:00,104.34,104.38,104.28,104.37,15075.0,79.4184,79.4489,79.3728,79.4413,15075.0
2017-11-10 15:00:00,104.38,104.47,104.37,104.44,70515.0,79.4489,79.5174,79.4413,79.4946,70515.0
2017-11-10 15:05:00,104.42,104.43,104.31,104.34,24545.0,79.4793,79.487,79.3956,79.4184,24545.0
2017-11-10 15:10:00,104.34,104.46,104.33,104.43,18749.0,79.4184,79.5098,79.4108,79.487,18749.0
2017-11-10 15:15:00,104.43,104.57,104.42,104.55,33484.0,79.487,79.5935,79.4793,79.5783,33484.0
2017-11-10 15:20:00,104.55,104.57,104.5,104.57,19331.0,79.5783,79.5935,79.5402,79.5935,19331.0
2017-11-10 15:25:00,104.57,104.61,104.46,104.48,41281.0,79.5935,79.624,79.5098,79.525,41281.0
2017-11-10 15:30:00,104.48,104.63,104.47,104.61,40037.0,79.525,79.6392,79.5174,79.624,40037.0
2017-11-10 15:35:00,104.59,104.61,104.51,104.57,36787.0,79.6087,79.624,79.5478,79.5935,36787.0
2017-11-10 15:40:00,104.58,104.58,104.49,104.5,33107.0,79.6011,79.6011,79.5326,79.5402,33107.0
2017-11-10 15:45:00,104.5,104.63,104.49,104.62,57484.0,79.5402,79.6392,79.5326,79.6316,57484.0
2017-11-10 15:50:00,104.63,104.71,104.56,104.56,86734.0,79.6392,79.7001,79.5859,79.5859,86734.0
2017-11-10 15:55:00,104.57,104.66,104.47,104.6,166441.0,79.5935,79.662,79.5174,79.6163,166441.0
2017-11-13 09:30:00,104.2,104.4,103.74,104.12,35555.0,79.3119,79.4641,78.9618,79.251,35555.0
2017-11-13 09:35:00,104.1,104.21,103.94,104.2,10639.0,79.2358,79.3195,79.114,79.3119,10639.0
2017-11-13 09:40:00,104.13,104.24,103.98,104.06,4341.0,79.2586,79.3423,79.1444,79.2053,4341.0
2017-11-13 09:45:00,104.07,104.37,104.01,104.37,10487.0,79.2129,79.4413,79.1673,79.4413,10487.0
2017-11-13 09:50:00,104.42,104.51,104.31,104.51,10792.0,79.4793,79.5478,79.3956,79.5478,10792.0
2017-11-13 09:55:00,104.45,104.54,104.37,104.54,10416.0,79.5022,79.5707,79.4413,79.5707,10416.0
2017-11-13 10:00:00,104.55,104.93,104.5,104.65,21703.0,79.5783,79.8675,79.5402,79.6544,21703.0
2017-11-13 10:05:00,104.71,104.96,104.69,104.87,8701.0,79.7001,79.8904,79.6849,79.8219,8701.0
2017-11-13 10:10:00,104.94,105.0,104.8,104.85,5716.0,79.8751,79.9208,79.7686,79.8066,5716.0
2017-11-13 10:15:00,104.81,104.81,104.36,104.43,15205.0,79.7762,79.7762,79.4337,79.487,15205.0
2017-11-13 10:20:00,104.37,104.45,104.24,104.39,8142.0,79.4413,79.5022,79.3423,79.4565,8142.0
2017-11-13 10:25:00,104.36,104.37,104.12,104.34,17531.0,79.4337,79.4413,79.251,79.4184,17531.0
2017-11-13 10:30:00,104.31,104.32,104.1,104.16,9150.0,79.3956,79.4032,79.2358,79.2814,9150.0
2017-11-13 10:35:00,104.19,104.24,104.14,104.22,8250.0,79.3043,79.3423,79.2662,79.3271,8250.0
2017-11-13 10:40:00,104.24,104.27,104.13,104.27,9081.0,79.3423,79.3652,79.2586,79.3652,9081.0
2017-11-13 10:45:00,104.24,104.33,104.2,104.3,12065.0,79.3423,79.4108,79.3119,79.388,12065.0
2017-11-13 10:50:00,104.27,104.34,104.21,104.31,7025.0,79.3652,79.4184,79.3195,79.3956,7025.0
2017-11-13 10:55:00,104.31,104.37,104.1,104.15,13555.0,79.3956,79.4413,79.2358,79.2738,13555.0
2017-11-13 11:00:00,104.15,104.24,104.07,104.21,12855.0,79.2738,79.3423,79.2129,79.3195,12855.0
2017-11-13 11:05:00,104.19,104.34,104.19,104.34,7671.0,79.3043,79.4184,79.3043,79.4184,7671.0
2017-11-13 11:10:00,104.34,104.36,104.22,104.22,24717.0,79.4184,79.4337,79.3271,79.3271,24717.0
2017-11-13 11:15:00,104.21,104.3,104.17,104.24,8135.0,79.3195,79.388,79.2891,79.3423,8135.0
2017-11-13 11:20:00,104.26,104.29,104.15,104.21,6522.0,79.3576,79.3804,79.2738,79.3195,6522.0
2017-11-13 11:25:00,104.21,104.25,104.13,104.19,6366.0,79.3195,79.3499,79.2586,79.3043,6366.0
2017-11-13 11:30:00,104.19,104.24,104.1,104.15,7670.0,79.3043,79.3423,79.2358,79.2738,7670.0
2017-11-13 11:35:00,104.14,104.17,103.98,103.98,9877.0,79.2662,79.2891,79.1444,79.1444,9877.0
2017-11-13 11:40:00,104.0,104.1,103.89,103.94,10780.0,79.1597,79.2358,79.0759,79.114,10780.0
2017-11-13 11:45:00,103.92,104.14,103.91,104.1,5210.0,79.0988,79.2662,79.0912,79.2358,5210.0
2017-11-13 11:50:00,104.12,104.38,104.12,104.35,7796.0,79.251,79.4489,79.251,79.4261,7796.0
2017-11-13 11:55:00,104.38,104.48,104.32,104.42,5831.0,79.4489,79.525,79.4032,79.4793,5831.0
2017-11-13 12:00:00,104.45,104.7,104.42,104.6,9330.0,79.5022,79.6925,79.4793,79.6163,9330.0
2017-11-13 12:05:00,104.62,104.62,104.42,104.53,7800.0,79.6316,79.6316,79.4793,79.5631,7800.0
2017-11-13 12:10:00,104.55,104.6,104.51,104.53,4941.0,79.5783,79.6163,79.5478,79.5631,4941.0
2017-11-13 12:15:00,104.53,104.6,104.51,104.53,4618.0,79.5631,79.6163,79.5478,79.5631,4618.0
2017-11-13 12:20:00,104.51,104.6,104.42,104.46,5593.0,79.5478,79.6163,79.4793,79.5098,5593.0
2017-11-13 12:25:00,104.42,104.44,104.36,104.36,5736.0,79.4793,79.4946,79.4337,79.4337,5736.0
2017-11-13 12:30:00,104.36,104.55,104.33,104.52,3705.0,79.4337,79.5783,79.4108,79.5555,3705.0
2017-11-13 12:35:00,104.57,104.62,104.49,104.53,2702.0,79.5935,79.6316,79.5326,79.5631,2702.0
2017-11-13 12:40:00,104.52,104.58,104.46,104.49,2103.0,79.5555,79.6011,79.5098,79.5326,2103.0
2017-11-13 12:45:00,104.46,104.55,104.46,104.52,4630.0,79.5098,79.5783,79.5098,79.5555,4630.0
2017-11-13 12:50:00,104.52,104.52,104.36,104.36,6817.0,79.5555,79.5555,79.4337,79.4337,6817.0
2017-11-13 12:55:00,104.35,104.38,104.23,104.3,9924.0,79.4261,79.4489,79.3347,79.388,9924.0
2017-11-13 13:00:00,104.31,104.36,104.29,104.32,2842.0,79.3956,79.4337,79.3804,79.4032,2842.0
2017-11-13 13:05:00,104.35,104.36,104.18,104.18,5100.0,79.4261,79.4337,79.2967,79.2967,5100.0
2017-11-13 13:10:00,104.22,104.22,104.09,104.14,4512.0,79.3271,79.3271,79.2282,79.2662,4512.0
2017-11-13 13:15:00,104.15,104.16,103.99,104.06,6985.0,79.2738,79.2814,79.152,79.2053,6985.0
2017-11-13 13:20:00,104.04,104.11,103.98,104.04,11737.0,79.1901,79.2434,79.1444,79.1901,11737.0
2017-11-13 13:25:00,104.04,104.07,103.97,104.0,6715.0,79.1901,79.2129,79.1368,79.1597,6715.0
2017-11-13 13:30:00,104.02,104.05,103.98,104.01,7030.0,79.1749,79.1977,79.1444,79.1673,7030.0
2017-11-13 13:35:00,104.03,104.17,104.02,104.11,7267.0,79.1825,79.2891,79.1749,79.2434,7267.0
2017-11-13 13:40:00,104.13,104.19,104.08,104.08,4970.0,79.2586,79.3043,79.2205,79.2205,4970.0
2017-11-13 13:45:00,104.03,104.13,104.01,104.06,11709.0,79.1825,79.2586,79.1673,79.2053,11709.0
2017-11-13 13:50:00,104.07,104.25,104.06,104.2,9115.0,79.2129,79.3499,79.2053,79.3119,9115.0
2017-11-13 13:55:00,104.18,104.29,104.17,104.27,6752.0,79.2967,79.3804,79.2891,79.3652,6752.0
2017-11-13 14:00:00,104.27,104.29,104.21,104.25,9166.0,79.3652,79.3804,79.3195,79.3499,9166.0
2017-11-13 14:05:00,104.28,104.32,104.17,104.18,9604.0,79.3728,79.4032,79.2891,79.2967,9604.0
2017-11-13 14:10:00,104.17,104.42,104.17,104.42,12335.0,79.2891,79.4793,79.2891,79.4793,12335.0
2017-11-13 14:15:00,104.43,104.45,104.35,104.38,11123.0,79.487,79.5022,79.4261,79.4489,11123.0
2017-11-13 14:20:00,104.34,104.46,104.32,104.39,9599.0,79.4184,79.5098,79.4032,79.4565,9599.0
2017-11-13 14:25:00,104.39,104.5,104.39,104.46,15013.0,79.4565,79.5402,79.4565,79.5098,15013.0
2017-11-13 14:30:00,104.47,104.59,104.46,104.51,17273.0,79.5174,79.6087,79.5098,79.5478,17273.0
2017-11-13 14:35:00,104.53,104.62,104.49,104.56,15424.0,79.5631,79.6316,79.5326,79.5859,15424.0
2017-11-13 14:40:00,104.55,104.75,104.55,104.75,14051.0,79.5783,79.7305,79.5783,79.7305,14051.0
2017-11-13 14:45:00,104.75,104.75,104.65,104.7,19821.0,79.7305,79.7305,79.6544,79.6925,19821.0
2017-11-13 14:50:00,104.7,104.7,104.59,104.63,15115.0,79.6925,79.6925,79.6087,79.6392,15115.0
2017-11-13 14:55:00,104.63,104.75,104.61,104.69,29498.0,79.6392,79.7305,79.624,79.6849,29498.0
2017-11-13 15:00:00,104.68,104.91,104.62,104.74,28676.0,79.6772,79.8523,79.6316,79.7229,28676.0
2017-11-13 15:05:00,104.75,104.75,104.63,104.64,11161.0,79.7305,79.7305,79.6392,79.6468,11161.0
2017-11-13 15:10:00,104.64,104.66,104.57,104.61,9784.0,79.6468,79.662,79.5935,79.624,9784.0
2017-11-13 15:15:00,104.61,104.65,104.56,104.57,11617.0,79.624,79.6544,79.5859,79.5935,11617.0
2017-11-13 15:20:00,104.57,104.65,104.54,104.55,10044.0,79.5935,79.6544,79.5707,79.5783,10044.0
2017-11-13 15:25:00,104.56,104.6,104.46,104.6,19399.0,79.5859,79.6163,79.5098,79.6163,19399.0
2017-11-13 15:30:00,104.58,104.67,104.5,104.55,64415.0,79.6011,79.6696,79.5402,79.5783,64415.0
2017-11-13 15:35:00,104.55,104.62,104.51,104.57,24961.0,79.5783,79.6316,79.5478,79.5935,24961.0
2017-11-13 15:40:00,104.58,104.6,104.51,104.51,30649.0,79.6011,79.6163,79.5478,79.5478,30649.0
2017-11-13 15:45:00,104.51,104.64,104.51,104.57,54547.0,79.5478,79.6468,79.5478,79.5935,54547.0
2017-11-13 15:50:00,104.58,104.67,104.57,104.66,58985.0,79.6011,79.6696,79.5935,79.662,58985.0
2017-11-13 15:55:00,104.65,104.66,104.46,104.47,144895.0,79.6544,79.662,79.5098,79.5174,144895.0
2017-11-14 09:30:00,103.85,103.89,103.47,103.83,45383.0,79.0455,79.0759,78.7562,79.0303,45383.0
2017-11-14 09:35:00,103.84,103.94,103.38,103.47,30639.0,79.0379,79.114,78.6877,78.7562,30639.0
2017-11-14 09:40:00,103.42,103.55,103.23,103.32,31111.0,78.7182,78.8171,78.5736,78.6421,31111.0
2017-11-14 09:45:00,103.3,103.75,103.28,103.59,37039.0,78.6269,78.9694,78.6116,78.8476,37039.0
2017-11-14 09:50:00,103.62,103.93,103.55,103.93,37486.0,78.8704,79.1064,78.8171,79.1064,37486.0
2017-11-14 09:55:00,103.94,104.06,103.84,103.9,34210.0,79.114,79.2053,79.0379,79.0835,34210.0
2017-11-14 10:00:00,103.87,104.01,103.63,103.63,50654.0,79.0607,79.1673,78.878,78.878,50654.0
2017-11-14 10:05:00,103.66,103.83,103.55,103.63,47564.0,78.9009,79.0303,78.8171,78.878,47564.0
2017-11-14 10:10:00,103.58,103.82,103.44,103.58,64403.0,78.84,79.0227,78.7334,78.84,64403.0
2017-11-14 10:15:00,103.59,103.61,103.33,103.34,19801.0,78.8476,78.8628,78.6497,78.6573,19801.0
2017-11-14 10:20:00,103.37,103.48,103.25,103.37,22347.0,78.6801,78.7639,78.5888,78.6801,22347.0
2017-11-14 10:25:00,103.31,103.36,103.17,103.21,15223.0,78.6345,78.6725,78.5279,78.5583,15223.0
2017-11-14 10:30:00,103.16,103.21,102.64,102.8,60894.0,78.5203,78.5583,78.1245,78.2463,60894.0
2017-11-14 10:35:00,102.73,103.15,102.69,103.15,18849.0,78.193,78.5127,78.1626,78.5127,18849.0
2017-11-14 10:40:00,103.13,103.14,102.79,102.89,39453.0,78.4975,78.5051,78.2387,78.3148,39453.0
2017-11-14 10:45:00,102.9,103.05,102.82,103.01,23981.0,78.3224,78.4366,78.2615,78.4061,23981.0
2017-11-14 10:50:00,103.03,103.11,102.78,102.87,19219.0,78.4213,78.4822,78.2311,78.2996,19219.0
2017-11-14 10:55:00,102.93,103.02,102.85,102.91,19774.0,78.3452,78.4137,78.2843,78.33,19774.0
2017-11-14 11:00:00,102.9,103.05,102.79,102.89,25434.0,78.3224,78.4366,78.2387,78.3148,25434.0
2017-11-14 11:05:00,102.92,103.11,102.89,103.03,23957.0,78.3376,78.4822,78.3148,78.4213,23957.0
2017-11-14 11:10:00,102.99,103.0,102.88,102.92,16037.0,78.3909,78.3985,78.3072,78.3376,16037.0
2017-11-14 11:15:00,102.94,103.07,102.8,102.82,16750.0,78.3528,78.4518,78.2463,78.2615,16750.0
2017-11-14 11:20:00,102.8,102.8,102.54,102.7,20376.0,78.2463,78.2463,78.0484,78.1702,20376.0
2017-11-14 11:25:00,102.68,102.68,102.49,102.64,25883.0,78.1549,78.1549,78.0103,78.1245,25883.0
2017-11-14 11:30:00,102.65,102.74,102.57,102.57,22608.0,78.1321,78.2006,78.0712,78.0712,22608.0
2017-11-14 11:35:00,102.55,102.71,102.51,102.55,33627.0,78.056,78.1778,78.0255,78.056,33627.0
2017-11-14 11:40:00,102.57,102.9,102.56,102.9,26395.0,78.0712,78.3224,78.0636,78.3224,26395.0
2017-11-14 11:45:00,102.88,103.06,102.8,102.98,16311.0,78.3072,78.4442,78.2463,78.3833,16311.0
2017-11-14 11:50:00,102.96,103.13,102.96,103.02,22523.0,78.3681,78.4975,78.3681,78.4137,22523.0
2017-11-14 11:55:00,103.0,103.02,102.85,102.9,16381.0,78.3985,78.4137,78.2843,78.3224,16381.0
2017-11-14 12:00:00,102.88,102.9,102.7,102.7,12375.0,78.3072,78.3224,78.1702,78.1702,12375.0
2017-11-14 12:05:00,102.7,102.89,102.64,102.77,14589.0,78.1702,78.3148,78.1245,78.2234,14589.0
2017-11-14 12:10:00,102.75,102.8,102.67,102.76,8149.0,78.2082,78.2463,78.1473,78.2158,8149.0
2017-11-14 12:15:00,102.75,102.87,102.75,102.86,11509.0,78.2082,78.2996,78.2082,78.2919,11509.0
2017-11-14 12:20:00,102.85,103.08,102.8,102.98,9434.0,78.2843,78.4594,78.2463,78.3833,9434.0
2017-11-14 12:25:00,102.96,103.05,102.96,103.01,6001.0,78.3681,78.4366,78.3681,78.4061,6001.0
2017-11-14 12:30:00,103.01,103.08,102.98,103.01,9501.0,78.4061,78.4594,78.3833,78.4061,9501.0
2017-11-14 12:35:00,103.03,103.08,102.99,103.03,12925.0,78.4213,78.4594,78.3909,78.4213,12925.0
2017-11-14 12:40:00,103.04,103.09,102.99,103.04,8937.0,78.429,78.467,78.3909,78.429,8937.0
2017-11-14 12:45:00,103.02,103.05,102.89,102.94,11440.0,78.4137,78.4366,78.3148,78.3528,11440.0
2017-11-14 12:50:00,102.93,103.01,102.82,102.87,7612.0,78.3452,78.4061,78.2615,78.2996,7612.0
2017-11-14 12:55:00,102.85,102.99,102.85,102.96,7603.0,78.2843,78.3909,78.2843,78.3681,7603.0
2017-11-14 13:00:00,102.95,103.01,102.85,102.9,8950.0,78.3604,78.4061,78.2843,78.3224,8950.0
2017-11-14 13:05:00,102.87,102.97,102.8,102.8,9807.0,78.2996,78.3757,78.2463,78.2463,9807.0
2017-11-14 13:10:00,102.81,102.92,102.81,102.89,12300.0,78.2539,78.3376,78.2539,78.3148,12300.0
2017-11-14 13:15:00,102.89,102.94,102.87,102.88,10151.0,78.3148,78.3528,78.2996,78.3072,10151.0
2017-11-14 13:20:00,102.87,102.89,102.79,102.87,8351.0,78.2996,78.3148,78.2387,78.2996,8351.0
2017-11-14 13:25:00,102.88,102.93,102.83,102.86,14564.0,78.3072,78.3452,78.2691,78.2919,14564.0
2017-11-14 13:30:00,102.86,102.96,102.83,102.91,10237.0,78.2919,78.3681,78.2691,78.33,10237.0
2017-11-14 13:35:00,102.92,103.02,102.86,102.86,19568.0,78.3376,78.4137,78.2919,78.2919,19568.0
2017-11-14 13:40:00,102.87,102.92,102.83,102.89,10066.0,78.2996,78.3376,78.2691,78.3148,10066.0
2017-11-14 13:45:00,102.88,102.93,102.8,102.83,7450.0,78.3072,78.3452,78.2463,78.2691,7450.0
2017-11-14 13:50:00,102.81,102.9,102.78,102.79,9422.0,78.2539,78.3224,78.2311,78.2387,9422.0
2017-11-14 13:55:00,102.8,102.88,102.7,102.7,10947.0,78.2463,78.3072,78.1702,78.1702,10947.0
2017-11-14 14:00:00,102.71,102.74,102.69,102.71,13564.0,78.1778,78.2006,78.1626,78.1778,13564.0
2017-11-14 14:05:00,102.72,102.87,102.71,102.87,18563.0,78.1854,78.2996,78.1778,78.2996,18563.0
2017-11-14 14:10:00,102.86,102.99,102.83,102.89,16072.0,78.2919,78.3909,78.2691,78.3148,16072.0
2017-11-14 14:15:00,102.89,102.91,102.75,102.84,13093.0,78.3148,78.33,78.2082,78.2767,13093.0
2017-11-14 14:20:00,102.85,102.95,102.85,102.88,11295.0,78.2843,78.3604,78.2843,78.3072,11295.0
2017-11-14 14:25:00,102.87,102.96,102.81,102.89,12996.0,78.2996,78.3681,78.2539,78.3148,12996.0
2017-11-14 14:30:00,102.89,102.98,102.88,102.96,12550.0,78.3148,78.3833,78.3072,78.3681,12550.0
2017-11-14 14:35:00,102.94,103.02,102.93,102.97,15433.0,78.3528,78.4137,78.3452,78.3757,15433.0
2017-11-14 14:40:00,102.98,103.03,102.92,102.93,13244.0,78.3833,78.4213,78.3376,78.3452,13244.0
2017-11-14 14:45:00,102.94,102.99,102.9,102.97,10904.0,78.3528,78.3909,78.3224,78.3757,10904.0
2017-11-14 14:50:00,102.95,103.01,102.94,103.0,12760.0,78.3604,78.4061,78.3528,78.3985,12760.0
2017-11-14 14:55:00,102.97,103.08,102.96,103.08,25732.0,78.3757,78.4594,78.3681,78.4594,25732.0
2017-11-14 15:00:00,103.08,103.21,103.07,103.19,17164.0,78.4594,78.5583,78.4518,78.5431,17164.0
2017-11-14 15:05:00,103.21,103.21,102.93,102.99,19626.0,78.5583,78.5583,78.3452,78.3909,19626.0
2017-11-14 15:10:00,103.02,103.07,102.94,102.96,11750.0,78.4137,78.4518,78.3528,78.3681,11750.0
2017-11-14 15:15:00,102.95,102.99,102.89,102.89,21167.0,78.3604,78.3909,78.3148,78.3148,21167.0
2017-11-14 15:20:00,102.86,102.91,102.71,102.74,35600.0,78.2919,78.33,78.1778,78.2006,35600.0
2017-11-14 15:25:00,102.72,102.75,102.69,102.7,31822.0,78.1854,78.2082,78.1626,78.1702,31822.0
2017-11-14 15:30:00,102.71,102.78,102.71,102.73,34964.0,78.1778,78.2311,78.1778,78.193,34964.0
2017-11-14 15:35:00,102.73,102.74,102.57,102.57,38045.0,78.193,78.2006,78.0712,78.0712,38045.0
2017-11-14 15:40:00,102.56,102.57,102.44,102.48,56411.0,78.0636,78.0712,77.9723,78.0027,56411.0
2017-11-14 15:45:00,102.48,102.5,102.41,102.45,53630.0,78.0027,78.0179,77.9494,77.9799,53630.0
2017-11-14 15:50:00,102.44,102.52,102.44,102.46,72473.0,77.9723,78.0332,77.9723,77.9875,72473.0
2017-11-14 15:55:00,102.44,102.49,102.36,102.46,177835.0,77.9723,78.0103,77.9114,77.9875,177835.0
2017-11-15 09:30:00,101.18,101.46,100.92,101.46,125211.0,77.0132,77.2263,76.8153,77.2263,125211.0
2017-11-15 09:35:00,101.48,101.82,101.19,101.37,53754.0,77.2416,77.5003,77.0208,77.1578,53754.0
2017-11-15 09:40:00,101.37,101.57,101.06,101.12,39448.0,77.1578,77.3101,76.9219,76.9675,39448.0
2017-11-15 09:45:00,101.09,101.45,100.94,101.07,34466.0,76.9447,77.2187,76.8305,76.9295,34466.0
2017-11-15 09:50:00,101.01,101.43,101.01,101.43,36181.0,76.8838,77.2035,76.8838,77.2035,36181.0
2017-11-15 09:55:00,101.44,101.44,101.03,101.16,40901.0,77.2111,77.2111,76.899,76.998,40901.0
2017-11-15 10:00:00,101.16,101.28,100.94,101.06,36927.0,76.998,77.0893,76.8305,76.9219,36927.0
2017-11-15 10:05:00,101.07,101.24,101.03,101.24,39090.0,76.9295,77.0589,76.899,77.0589,39090.0
2017-11-15 10:10:00,101.24,101.28,100.81,100.91,42519.0,77.0589,77.0893,76.7316,76.8077,42519.0
2017-11-15 10:15:00,100.94,101.05,100.75,100.99,36293.0,76.8305,76.9143,76.6859,76.8686,36293.0
2017-11-15 10:20:00,101.02,101.12,100.85,101.01,33708.0,76.8914,76.9675,76.762,76.8838,33708.0
2017-11-15 10:25:00,100.99,101.12,100.97,100.98,29122.0,76.8686,76.9675,76.8534,76.861,29122.0
2017-11-15 10:30:00,101.02,101.13,100.77,100.95,41067.0,76.8914,76.9752,76.7011,76.8381,41067.0
2017-11-15 10:35:00,100.93,101.15,100.89,100.98,29603.0,76.8229,76.9904,76.7925,76.861,29603.0
2017-11-15 10:40:00,100.98,101.38,100.92,101.32,55653.0,76.861,77.1654,76.8153,77.1198,55653.0
2017-11-15 10:45:00,101.33,101.55,101.27,101.39,37356.0,77.1274,77.2948,77.0817,77.1731,37356.0
2017-11-15 10:50:00,101.37,101.52,101.23,101.45,41743.0,77.1578,77.272,77.0513,77.2187,41743.0
2017-11-15 10:55:00,101.43,101.71,101.41,101.67,19190.0,77.2035,77.4166,77.1883,77.3862,19190.0
2017-11-15 11:00:00,101.69,101.86,101.66,101.74,29462.0,77.4014,77.5308,77.3786,77.4395,29462.0
2017-11-15 11:05:00,101.78,101.85,101.64,101.84,18495.0,77.4699,77.5232,77.3633,77.5156,18495.0
2017-11-15 11:10:00,101.85,101.94,101.79,101.82,17772.0,77.5232,77.5917,77.4775,77.5003,17772.0
2017-11-15 11:15:00,101.82,101.96,101.82,101.91,12678.0,77.5003,77.6069,77.5003,77.5689,12678.0
2017-11-15 11:20:00,101.9,102.04,101.87,101.92,19015.0,77.5612,77.6678,77.5384,77.5765,19015.0
2017-11-15 11:25:00,101.92,102.04,101.89,102.04,15377.0,77.5765,77.6678,77.5536,77.6678,15377.0
2017-11-15 11:30:00,102.01,102.09,101.76,101.81,17270.0,77.645,77.7059,77.4547,77.4927,17270.0
2017-11-15 11:35:00,101.8,101.83,101.72,101.77,14726.0,77.4851,77.508,77.4242,77.4623,14726.0
2017-11-15 11:40:00,101.77,102.0,101.73,101.96,23733.0,77.4623,77.6374,77.4318,77.6069,23733.0
2017-11-15 11:45:00,101.96,102.02,101.91,101.98,18045.0,77.6069,77.6526,77.5689,77.6221,18045.0
2017-11-15 11:50:00,101.97,102.05,101.97,101.99,9074.0,77.6145,77.6754,77.6145,77.6297,9074.0
2017-11-15 11:55:00,101.97,102.0,101.91,101.95,14290.0,77.6145,77.6374,77.5689,77.5993,14290.0
2017-11-15 12:00:00,101.92,101.97,101.84,101.86,75997.0,77.5765,77.6145,77.5156,77.5308,75997.0
2017-11-15 12:05:00,101.88,102.08,101.86,101.98,31551.0,77.546,77.6982,77.5308,77.6221,31551.0
2017-11-15 12:10:00,101.96,102.07,101.96,102.06,20826.0,77.6069,77.6906,77.6069,77.683,20826.0
2017-11-15 12:15:00,102.06,102.15,102.05,102.13,21240.0,77.683,77.7515,77.6754,77.7363,21240.0
2017-11-15 12:20:00,102.14,102.15,102.03,102.11,10381.0,77.7439,77.7515,77.6602,77.7211,10381.0
2017-11-15 12:25:00,102.12,102.13,101.99,101.99,14101.0,77.7287,77.7363,77.6297,77.6297,14101.0
2017-11-15 12:30:00,102.0,102.2,101.97,102.18,18689.0,77.6374,77.7896,77.6145,77.7744,18689.0
2017-11-15 12:35:00,102.17,102.32,102.17,102.32,15874.0,77.7668,77.8809,77.7668,77.8809,15874.0
2017-11-15 12:40:00,102.33,102.33,102.18,102.23,15954.0,77.8885,77.8885,77.7744,77.8124,15954.0
2017-11-15 12:45:00,102.2,102.31,102.18,102.3,9318.0,77.7896,77.8733,77.7744,77.8657,9318.0
2017-11-15 12:50:00,102.32,102.32,102.26,102.29,10505.0,77.8809,77.8809,77.8353,77.8581,10505.0
2017-11-15 12:55:00,102.3,102.31,102.2,102.24,10140.0,77.8657,77.8733,77.7896,77.82,10140.0
2017-11-15 13:00:00,102.22,102.31,102.18,102.31,10033.0,77.8048,77.8733,77.7744,77.8733,10033.0
2017-11-15 13:05:00,102.3,102.32,102.2,102.23,10202.0,77.8657,77.8809,77.7896,77.8124,10202.0
2017-11-15 13:10:00,102.23,102.28,102.13,102.22,11316.0,77.8124,77.8505,77.7363,77.8048,11316.0
2017-11-15 13:15:00,102.22,102.3,102.17,102.21,14534.0,77.8048,77.8657,77.7668,77.7972,14534.0
2017-11-15 13:20:00,102.23,102.24,102.02,102.08,33979.0,77.8124,77.82,77.6526,77.6982,33979.0
2017-11-15 13:25:00,102.08,102.09,101.93,101.99,12900.0,77.6982,77.7059,77.5841,77.6297,12900.0
2017-11-15 13:30:00,101.99,102.06,101.98,102.06,23295.0,77.6297,77.683,77.6221,77.683,23295.0
2017-11-15 13:35:00,102.06,102.11,101.98,101.98,16731.0,77.683,77.7211,77.6221,77.6221,16731.0
2017-11-15 13:40:00,102.0,102.1,102.0,102.01,10159.0,77.6374,77.7135,77.6374,77.645,10159.0
2017-11-15 13:45:00,101.98,101.99,101.85,101.96,12147.0,77.6221,77.6297,77.5232,77.6069,12147.0
2017-11-15 13:50:00,101.97,101.99,101.85,101.92,20123.0,77.6145,77.6297,77.5232,77.5765,20123.0
2017-11-15 13:55:00,101.92,101.95,101.73,101.74,12107.0,77.5765,77.5993,77.4318,77.4395,12107.0
2017-11-15 14:00:00,101.77,101.79,101.64,101.68,27849.0,77.4623,77.4775,77.3633,77.3938,27849.0
2017-11-15 14:05:00,101.69,101.7,101.49,101.5,19539.0,77.4014,77.409,77.2492,77.2568,19539.0
2017-11-15 14:10:00,101.5,101.52,101.4,101.43,25935.0,77.2568,77.272,77.1807,77.2035,25935.0
2017-11-15 14:15:00,101.42,101.5,101.39,101.47,32154.0,77.1959,77.2568,77.1731,77.2339,32154.0
2017-11-15 14:20:00,101.47,101.62,101.46,101.62,18169.0,77.2339,77.3481,77.2263,77.3481,18169.0
2017-11-15 14:25:00,101.61,101.83,101.6,101.72,19059.0,77.3405,77.508,77.3329,77.4242,19059.0
2017-11-15 14:30:00,101.69,101.76,101.65,101.76,16071.0,77.4014,77.4547,77.371,77.4547,16071.0
2017-11-15 14:35:00,101.77,101.86,101.74,101.8,15360.0,77.4623,77.5308,77.4395,77.4851,15360.0
2017-11-15 14:40:00,101.81,101.83,101.72,101.78,18395.0,77.4927,77.508,77.4242,77.4699,18395.0
2017-11-15 14:45:00,101.79,101.83,101.73,101.77,13930.0,77.4775,77.508,77.4318,77.4623,13930.0
2017-11-15 14:50:00,101.78,101.88,101.78,101.8,12344.0,77.4699,77.546,77.4699,77.4851,12344.0
2017-11-15 14:55:00,101.77,101.77,101.61,101.67,26731.0,77.4623,77.4623,77.3405,77.3862,26731.0
2017-11-15 15:00:00,101.67,101.72,101.62,101.69,27280.0,77.3862,77.4242,77.3481,77.4014,27280.0
2017-11-15 15:05:00,101.7,101.71,101.6,101.61,22022.0,77.409,77.4166,77.3329,77.3405,22022.0
2017-11-15 15:10:00,101.62,101.72,101.61,101.72,24833.0,77.3481,77.4242,77.3405,77.4242,24833.0
2017-11-15 15:15:00,101.71,101.73,101.67,101.71,15792.0,77.4166,77.4318,77.3862,77.4166,15792.0
2017-11-15 15:20:00,101.72,101.74,101.52,101.53,18960.0,77.4242,77.4395,77.272,77.2796,18960.0
2017-11-15 15:25:00,101.53,101.54,101.42,101.5,24927.0,77.2796,77.2872,77.1959,77.2568,24927.0
2017-11-15 15:30:00,101.49,101.67,101.47,101.65,32107.0,77.2492,77.3862,77.2339,77.371,32107.0
2017-11-15 15:35:00,101.66,101.72,101.62,101.67,32353.0,77.3786,77.4242,77.3481,77.3862,32353.0
2017-11-15 15:40:00,101.66,101.66,101.55,101.57,30582.0,77.3786,77.3786,77.2948,77.3101,30582.0
2017-11-15 15:45:00,101.57,101.6,101.37,101.4,68476.0,77.3101,77.3329,77.1578,77.1807,68476.0
2017-11-15 15:50:00,101.39,101.41,101.25,101.26,56267.0,77.1731,77.1883,77.0665,77.0741,56267.0
2017-11-15 15:55:00,101.25,101.35,101.23,101.33,192570.0,77.0665,77.1426,77.0513,77.1274,192570.0
2017-11-16 09:30:00,101.29,101.64,100.86,101.62,54797.0,77.0969,77.3633,76.7696,77.3481,54797.0
2017-11-16 09:35:00,101.51,101.51,100.92,101.11,10952.0,77.2644,77.2644,76.8153,76.9599,10952.0
2017-11-16 09:40:00,101.03,101.37,100.81,101.26,16636.0,76.899,77.1578,76.7316,77.0741,16636.0
2017-11-16 09:45:00,101.32,101.4,101.09,101.4,18760.0,77.1198,77.1807,76.9447,77.1807,18760.0
2017-11-16 09:50:00,101.35,101.42,101.18,101.34,11461.0,77.1426,77.1959,77.0132,77.135,11461.0
2017-11-16 09:55:00,101.29,101.54,101.22,101.49,11147.0,77.0969,77.2872,77.0437,77.2492,11147.0
2017-11-16 10:00:00,101.49,101.77,101.44,101.77,11390.0,77.2492,77.4623,77.2111,77.4623,11390.0
2017-11-16 10:05:00,101.74,101.88,101.62,101.69,8003.0,77.4395,77.546,77.3481,77.4014,8003.0
2017-11-16 10:10:00,101.72,102.1,101.72,102.1,14064.0,77.4242,77.7135,77.4242,77.7135,14064.0
2017-11-16 10:15:00,102.1,102.16,101.92,102.08,12640.0,77.7135,77.7591,77.5765,77.6982,12640.0
2017-11-16 10:20:00,102.1,102.15,101.89,101.98,18167.0,77.7135,77.7515,77.5536,77.6221,18167.0
2017-11-16 10:25:00,101.98,101.99,101.86,101.89,14560.0,77.6221,77.6297,77.5308,77.5536,14560.0
2017-11-16 10:30:00,101.95,101.98,101.67,101.72,24764.0,77.5993,77.6221,77.3862,77.4242,24764.0
2017-11-16 10:35:00,101.73,101.87,101.73,101.74,24227.0,77.4318,77.5384,77.4318,77.4395,24227.0
2017-11-16 10:40:00,101.75,101.94,101.75,101.84,27133.0,77.4471,77.5917,77.4471,77.5156,27133.0
2017-11-16 10:45:00,101.86,101.93,101.68,101.84,12979.0,77.5308,77.5841,77.3938,77.5156,12979.0
2017-11-16 10:50:00,101.82,101.85,101.75,101.76,8772.0,77.5003,77.5232,77.4471,77.4547,8772.0
2017-11-16 10:55:00,101.8,101.8,101.7,101.73,22862.0,77.4851,77.4851,77.409,77.4318,22862.0
2017-11-16 11:00:00,101.73,102.05,101.69,102.03,42518.0,77.4318,77.6754,77.4014,77.6602,42518.0
2017-11-16 11:05:00,102.03,102.12,101.99,101.99,10342.0,77.6602,77.7287,77.6297,77.6297,10342.0
2017-11-16 11:10:00,101.99,102.02,101.82,101.88,11574.0,77.6297,77.6526,77.5003,77.546,11574.0
2017-11-16 11:15:00,101.89,101.92,101.79,101.85,9899.0,77.5536,77.5765,77.4775,77.5232,9899.0
2017-11-16 11:20:00,101.84,101.94,101.83,101.86,10813.0,77.5156,77.5917,77.508,77.5308,10813.0
2017-11-16 11:25:00,101.84,101.85,101.72,101.78,9972.0,77.5156,77.5232,77.4242,77.4699,9972.0
2017-11-16 11:30:00,101.77,101.8,101.6,101.62,16010.0,77.4623,77.4851,77.3329,77.3481,16010.0
2017-11-16 11:35:00,101.64,101.72,101.51,101.53,8341.0,77.3633,77.4242,77.2644,77.2796,8341.0
2017-11-16 11:40:00,101.55,101.68,101.48,101.57,7847.0,77.2948,77.3938,77.2416,77.3101,7847.0
2017-11-16 11:45:00,101.54,101.61,101.49,101.58,11481.0,77.2872,77.3405,77.2492,77.3177,11481.0
2017-11-16 11:50:00,101.58,101.58,101.42,101.43,9269.0,77.3177,77.3177,77.1959,77.2035,9269.0
2017-11-16 11:55:00,101.43,101.57,101.43,101.57,12312.0,77.2035,77.3101,77.2035,77.3101,12312.0
2017-11-16 12:00:00,101.62,101.62,101.44,101.45,6672.0,77.3481,77.3481,77.2111,77.2187,6672.0
2017-11-16 12:05:00,101.47,101.49,101.42,101.48,11750.0,77.2339,77.2492,77.1959,77.2416,11750.0
2017-11-16 12:10:00,101.48,101.55,101.46,101.53,9507.0,77.2416,77.2948,77.2263,77.2796,9507.0
2017-11-16 12:15:00,101.53,101.63,101.52,101.6,9511.0,77.2796,77.3557,77.272,77.3329,9511.0
2017-11-16 12:20:00,101.59,101.6,101.56,101.58,9616.0,77.3253,77.3329,77.3025,77.3177,9616.0
2017-11-16 12:25:00,101.58,101.66,101.57,101.62,9672.0,77.3177,77.3786,77.3101,77.3481,9672.0
2017-11-16 12:30:00,101.63,101.63,101.54,101.54,6037.0,77.3557,77.3557,77.2872,77.2872,6037.0
2017-11-16 12:35:00,101.55,101.55,101.5,101.5,7084.0,77.2948,77.2948,77.2568,77.2568,7084.0
2017-11-16 12:40:00,101.49,101.53,101.3,101.34,13765.0,77.2492,77.2796,77.1046,77.135,13765.0
2017-11-16 12:45:00,101.33,101.37,101.28,101.37,8499.0,77.1274,77.1578,77.0893,77.1578,8499.0
2017-11-16 12:50:00,101.37,101.49,101.37,101.46,8372.0,77.1578,77.2492,77.1578,77.2263,8372.0
2017-11-16 12:55:00,101.46,101.47,101.31,101.31,8132.0,77.2263,77.2339,77.1122,77.1122,8132.0
2017-11-16 13:00:00,101.32,101.45,101.32,101.38,12441.0,77.1198,77.2187,77.1198,77.1654,12441.0
2017-11-16 13:05:00,101.41,101.41,101.29,101.29,10831.0,77.1883,77.1883,77.0969,77.0969,10831.0
2017-11-16 13:10:00,101.3,101.32,101.25,101.27,16724.0,77.1046,77.1198,77.0665,77.0817,16724.0
2017-11-16 13:15:00,101.27,101.38,101.23,101.38,21049.0,77.0817,77.1654,77.0513,77.1654,21049.0
2017-11-16 13:20:00,101.37,101.45,101.33,101.33,9567.0,77.1578,77.2187,77.1274,77.1274,9567.0
2017-11-16 13:25:00,101.33,101.37,101.23,101.24,24639.0,77.1274,77.1578,77.0513,77.0589,24639.0
2017-11-16 13:30:00,101.26,101.34,101.26,101.31,11689.0,77.0741,77.135,77.0741,77.1122,11689.0
2017-11-16 13:35:00,101.32,101.32,101.27,101.29,9745.0,77.1198,77.1198,77.0817,77.0969,9745.0
2017-11-16 13:40:00,101.29,101.33,101.26,101.33,7817.0,77.0969,77.1274,77.0741,77.1274,7817.0
2017-11-16 13:45:00,101.31,101.39,101.31,101.39,10167.0,77.1122,77.1731,77.1122,77.1731,10167.0
2017-11-16 13:50:00,101.39,101.39,101.34,101.37,7433.0,77.1731,77.1731,77.135,77.1578,7433.0
2017-11-16 13:55:00,101.37,101.37,101.31,101.33,12023.0,77.1578,77.1578,77.1122,77.1274,12023.0
2017-11-16 14:00:00,101.32,101.5,101.32,101.5,16308.0,77.1198,77.2568,77.1198,77.2568,16308.0
2017-11-16 14:05:00,101.5,101.5,101.45,101.45,11702.0,77.2568,77.2568,77.2187,77.2187,11702.0
2017-11-16 14:10:00,101.46,101.47,101.35,101.35,11693.0,77.2263,77.2339,77.1426,77.1426,11693.0
2017-11-16 14:15:00,101.35,101.35,101.21,101.27,17089.0,77.1426,77.1426,77.036,77.0817,17089.0
2017-11-16 14:20:00,101.27,101.28,101.2,101.25,22773.0,77.0817,77.0893,77.0284,77.0665,22773.0
2017-11-16 14:25:00,101.25,101.3,101.23,101.25,26066.0,77.0665,77.1046,77.0513,77.0665,26066.0
2017-11-16 14:30:00,101.25,101.26,101.2,101.25,18878.0,77.0665,77.0741,77.0284,77.0665,18878.0
2017-11-16 14:35:00,101.25,101.27,101.22,101.27,11524.0,77.0665,77.0817,77.0437,77.0817,11524.0
2017-11-16 14:40:00,101.28,101.41,101.27,101.37,19342.0,77.0893,77.1883,77.0817,77.1578,19342.0
2017-11-16 14:45:00,101.36,101.37,101.29,101.31,7165.0,77.1502,77.1578,77.0969,77.1122,7165.0
2017-11-16 14:50:00,101.29,101.31,101.22,101.3,15141.0,77.0969,77.1122,77.0437,77.1046,15141.0
2017-11-16 14:55:00,101.31,101.4,101.3,101.38,15499.0,77.1122,77.1807,77.1046,77.1654,15499.0
2017-11-16 15:00:00,101.38,101.43,101.35,101.36,9808.0,77.1654,77.2035,77.1426,77.1502,9808.0
2017-11-16 15:05:00,101.38,101.38,101.31,101.34,12809.0,77.1654,77.1654,77.1122,77.135,12809.0
2017-11-16 15:10:00,101.34,101.39,101.28,101.39,20007.0,77.135,77.1731,77.0893,77.1731,20007.0
2017-11-16 15:15:00,101.4,101.4,101.3,101.38,19942.0,77.1807,77.1807,77.1046,77.1654,19942.0
2017-11-16 15:20:00,101.38,101.42,101.37,101.38,15841.0,77.1654,77.1959,77.1578,77.1654,15841.0
2017-11-16 15:25:00,101.38,101.41,101.34,101.41,21498.0,77.1654,77.1883,77.135,77.1883,21498.0
2017-11-16 15:30:00,101.41,101.41,101.29,101.39,31058.0,77.1883,77.1883,77.0969,77.1731,31058.0
2017-11-16 15:35:00,101.39,101.4,101.35,101.39,30177.0,77.1731,77.1807,77.1426,77.1731,30177.0
2017-11-16 15:40:00,101.38,101.42,101.34,101.34,43250.0,77.1654,77.1959,77.135,77.135,43250.0
2017-11-16 15:45:00,101.34,101.36,101.31,101.35,62381.0,77.135,77.1502,77.1122,77.1426,62381.0
2017-11-16 15:50:00,101.35,101.39,101.28,101.36,56797.0,77.1426,77.1731,77.0893,77.1502,56797.0
2017-11-16 15:55:00,101.36,101.43,101.33,101.43,147383.0,77.1502,77.2035,77.1274,77.2035,147383.0
2017-11-17 09:30:00,101.76,102.21,101.73,101.89,108982.0,77.4547,77.7972,77.4318,77.5536,108982.0
2017-11-17 09:35:00,101.92,102.0,101.6,101.62,26675.0,77.5765,77.6374,77.3329,77.3481,26675.0
2017-11-17 09:40:00,101.64,101.67,101.24,101.31,28647.0,77.3633,77.3862,77.0589,77.1122,28647.0
2017-11-17 09:45:00,101.36,101.6,101.11,101.57,14531.0,77.1502,77.3329,76.9599,77.3101,14531.0
2017-11-17 09:50:00,101.55,101.93,101.55,101.68,35872.0,77.2948,77.5841,77.2948,77.3938,35872.0
2017-11-17 09:55:00,101.7,102.02,101.67,102.02,36763.0,77.409,77.6526,77.3862,77.6526,36763.0
2017-11-17 10:00:00,102.02,102.02,101.67,101.73,22950.0,77.6526,77.6526,77.3862,77.4318,22950.0
2017-11-17 10:05:00,101.71,101.72,101.48,101.52,23429.0,77.4166,77.4242,77.2416,77.272,23429.0
2017-11-17 10:10:00,101.54,101.62,101.34,101.38,34548.0,77.2872,77.3481,77.135,77.1654,34548.0
2017-11-17 10:15:00,101.35,101.49,101.32,101.38,11490.0,77.1426,77.2492,77.1198,77.1654,11490.0
2017-11-17 10:20:00,101.4,101.42,101.27,101.31,8173.0,77.1807,77.1959,77.0817,77.1122,8173.0
2017-11-17 10:25:00,101.33,101.44,101.28,101.34,16273.0,77.1274,77.2111,77.0893,77.135,16273.0
2017-11-17 10:30:00,101.35,101.43,101.31,101.38,13848.0,77.1426,77.2035,77.1122,77.1654,13848.0
2017-11-17 10:35:00,101.39,101.44,101.38,101.39,8704.0,77.1731,77.2111,77.1654,77.1731,8704.0
2017-11-17 10:40:00,101.38,101.44,101.37,101.44,7456.0,77.1654,77.2111,77.1578,77.2111,7456.0
2017-11-17 10:45:00,101.44,101.5,101.36,101.4,20497.0,77.2111,77.2568,77.1502,77.1807,20497.0
2017-11-17 10:50:00,101.45,101.53,101.4,101.53,10512.0,77.2187,77.2796,77.1807,77.2796,10512.0
2017-11-17 10:55:00,101.51,101.53,101.45,101.5,8175.0,77.2644,77.2796,77.2187,77.2568,8175.0
2017-11-17 11:00:00,101.5,101.6,101.43,101.6,18167.0,77.2568,77.3329,77.2035,77.3329,18167.0
2017-11-17 11:05:00,101.59,101.71,101.55,101.64,40325.0,77.3253,77.4166,77.2948,77.3633,40325.0
2017-11-17 11:10:00,101.65,101.87,101.65,101.83,36156.0,77.371,77.5384,77.371,77.508,36156.0
2017-11-17 11:15:00,101.8,101.91,101.77,101.89,35392.0,77.4851,77.5689,77.4623,77.5536,35392.0
2017-11-17 11:20:00,101.91,101.91,101.63,101.63,30458.0,77.5689,77.5689,77.3557,77.3557,30458.0
2017-11-17 11:25:00,101.59,101.82,101.56,101.75,23269.0,77.3253,77.5003,77.3025,77.4471,23269.0
2017-11-17 11:30:00,101.75,101.83,101.74,101.83,18475.0,77.4471,77.508,77.4395,77.508,18475.0
2017-11-17 11:35:00,101.83,101.83,101.68,101.75,23865.0,77.508,77.508,77.3938,77.4471,23865.0
2017-11-17 11:40:00,101.76,101.8,101.71,101.71,13390.0,77.4547,77.4851,77.4166,77.4166,13390.0
2017-11-17 11:45:00,101.72,101.78,101.69,101.76,15008.0,77.4242,77.4699,77.4014,77.4547,15008.0
2017-11-17 11:50:00,101.77,101.8,101.73,101.77,14483.0,77.4623,77.4851,77.4318,77.4623,14483.0
2017-11-17 11:55:00,101.73,101.82,101.7,101.79,17428.0,77.4318,77.5003,77.409,77.4775,17428.0
2017-11-17 12:00:00,101.82,101.85,101.75,101.77,9875.0,77.5003,77.5232,77.4471,77.4623,9875.0
2017-11-17 12:05:00,101.77,101.81,101.73,101.78,18148.0,77.4623,77.4927,77.4318,77.4699,18148.0
2017-11-17 12:10:00,101.77,101.79,101.72,101.75,26101.0,77.4623,77.4775,77.4242,77.4471,26101.0
2017-11-17 12:15:00,101.74,101.86,101.7,101.85,7190.0,77.4395,77.5308,77.409,77.5232,7190.0
2017-11-17 12:20:00,101.84,101.88,101.79,101.85,9044.0,77.5156,77.546,77.4775,77.5232,9044.0
2017-11-17 12:25:00,101.8,101.83,101.73,101.78,7420.0,77.4851,77.508,77.4318,77.4699,7420.0
2017-11-17 12:30:00,101.79,101.82,101.75,101.78,3750.0,77.4775,77.5003,77.4471,77.4699,3750.0
2017-11-17 12:35:00,101.76,101.81,101.73,101.77,10150.0,77.4547,77.4927,77.4318,77.4623,10150.0
2017-11-17 12:40:00,101.79,101.9,101.75,101.87,20124.0,77.4775,77.5612,77.4471,77.5384,20124.0
2017-11-17 12:45:00,101.87,101.88,101.83,101.86,8755.0,77.5384,77.546,77.508,77.5308,8755.0
2017-11-17 12:50:00,101.87,101.88,101.73,101.76,11546.0,77.5384,77.546,77.4318,77.4547,11546.0
2017-11-17 12:55:00,101.77,101.77,101.69,101.69,7749.0,77.4623,77.4623,77.4014,77.4014,7749.0
2017-11-17 13:00:00,101.71,101.72,101.64,101.64,10215.0,77.4166,77.4242,77.3633,77.3633,10215.0
2017-11-17 13:05:00,101.63,101.63,101.48,101.51,7993.0,77.3557,77.3557,77.2416,77.2644,7993.0
2017-11-17 13:10:00,101.52,101.63,101.52,101.61,10603.0,77.272,77.3557,77.272,77.3405,10603.0
2017-11-17 13:15:00,101.65,101.68,101.6,101.65,8547.0,77.371,77.3938,77.3329,77.371,8547.0
2017-11-17 13:20:00,101.64,101.67,101.55,101.55,10706.0,77.3633,77.3862,77.2948,77.2948,10706.0
2017-11-17 13:25:00,101.56,101.62,101.51,101.61,12025.0,77.3025,77.3481,77.2644,77.3405,12025.0
2017-11-17 13:30:00,101.63,101.67,101.6,101.6,5245.0,77.3557,77.3862,77.3329,77.3329,5245.0
2017-11-17 13:35:00,101.6,101.64,101.59,101.63,4783.0,77.3329,77.3633,77.3253,77.3557,4783.0
2017-11-17 13:40:00,101.63,101.66,101.6,101.65,7715.0,77.3557,77.3786,77.3329,77.371,7715.0
2017-11-17 13:45:00,101.65,101.78,101.65,101.77,34683.0,77.371,77.4699,77.371,77.4623,34683.0
2017-11-17 13:50:00,101.76,101.87,101.72,101.85,31851.0,77.4547,77.5384,77.4242,77.5232,31851.0
2017-11-17 13:55:00,101.85,101.86,101.72,101.72,30614.0,77.5232,77.5308,77.4242,77.4242,30614.0
2017-11-17 14:00:00,101.74,101.82,101.71,101.72,12451.0,77.4395,77.5003,77.4166,77.4242,12451.0
2017-11-17 14:05:00,101.72,101.81,101.72,101.81,20740.0,77.4242,77.4927,77.4242,77.4927,20740.0
2017-11-17 14:10:00,101.81,101.84,101.77,101.79,14643.0,77.4927,77.5156,77.4623,77.4775,14643.0
2017-11-17 14:15:00,101.78,101.79,101.71,101.71,12988.0,77.4699,77.4775,77.4166,77.4166,12988.0
2017-11-17 14:20:00,101.74,101.74,101.67,101.68,7251.0,77.4395,77.4395,77.3862,77.3938,7251.0
2017-11-17 14:25:00,101.68,101.78,101.67,101.75,22374.0,77.3938,77.4699,77.3862,77.4471,22374.0
2017-11-17 14:30:00,101.74,101.74,101.67,101.69,10834.0,77.4395,77.4395,77.3862,77.4014,10834.0
2017-11-17 14:35:00,101.68,101.69,101.62,101.64,13676.0,77.3938,77.4014,77.3481,77.3633,13676.0
2017-11-17 14:40:00,101.64,101.65,101.59,101.63,20171.0,77.3633,77.371,77.3253,77.3557,20171.0
2017-11-17 14:45:00,101.63,101.63,101.58,101.61,8185.0,77.3557,77.3557,77.3177,77.3405,8185.0
2017-11-17 14:50:00,101.62,101.65,101.58,101.62,11451.0,77.3481,77.371,77.3177,77.3481,11451.0
2017-11-17 14:55:00,101.63,101.71,101.61,101.69,16030.0,77.3557,77.4166,77.3405,77.4014,16030.0
2017-11-17 15:00:00,101.7,101.72,101.66,101.67,20992.0,77.409,77.4242,77.3786,77.3862,20992.0
2017-11-17 15:05:00,101.66,101.68,101.64,101.68,11982.0,77.3786,77.3938,77.3633,77.3938,11982.0
2017-11-17 15:10:00,101.67,101.67,101.64,101.66,12814.0,77.3862,77.3862,77.3633,77.3786,12814.0
2017-11-17 15:15:00,101.67,101.71,101.61,101.61,22041.0,77.3862,77.4166,77.3405,77.3405,22041.0
2017-11-17 15:20:00,101.62,101.62,101.49,101.61,19072.0,77.3481,77.3481,77.2492,77.3405,19072.0
2017-11-17 15:25:00,101.61,101.75,101.6,101.74,31117.0,77.3405,77.4471,77.3329,77.4395,31117.0
2017-11-17 15:30:00,101.73,101.74,101.65,101.66,26969.0,77.4318,77.4395,77.371,77.3786,26969.0
2017-11-17 15:35:00,101.66,101.73,101.65,101.7,30053.0,77.3786,77.4318,77.371,77.409,30053.0
2017-11-17 15:40:00,101.7,101.71,101.63,101.69,43310.0,77.409,77.4166,77.3557,77.4014,43310.0
2017-11-17 15:45:00,101.69,101.75,101.65,101.7,57825.0,77.4014,77.4471,77.371,77.409,57825.0
2017-11-17 15:50:00,101.7,101.82,101.7,101.7,53683.0,77.409,77.5003,77.409,77.409,53683.0
2017-11-17 15:55:00,101.7,101.75,101.61,101.67,136990.0,77.409,77.4471,77.3405,77.3862,136990.0
2017-11-20 09:30:00,101.38,101.48,101.1,101.28,29773.0,77.1654,77.2416,76.9523,77.0893,29773.0
2017-11-20 09:35:00,101.29,101.37,101.09,101.27,16820.0,77.0969,77.1578,76.9447,77.0817,16820.0
2017-11-20 09:40:00,101.28,101.32,101.07,101.12,12181.0,77.0893,77.1198,76.9295,76.9675,12181.0
2017-11-20 09:45:00,101.19,101.21,101.0,101.06,12636.0,77.0208,77.036,76.8762,76.9219,12636.0
2017-11-20 09:50:00,101.05,101.1,100.9,100.95,24390.0,76.9143,76.9523,76.8001,76.8381,24390.0
2017-11-20 09:55:00,101.0,101.17,100.98,101.1,12438.0,76.8762,77.0056,76.861,76.9523,12438.0
2017-11-20 10:00:00,101.1,101.11,100.87,100.92,38055.0,76.9523,76.9599,76.7773,76.8153,38055.0
2017-11-20 10:05:00,100.92,100.92,100.73,100.85,25702.0,76.8153,76.8153,76.6707,76.762,25702.0
2017-11-20 10:10:00,100.85,100.94,100.82,100.84,11592.0,76.762,76.8305,76.7392,76.7544,11592.0
2017-11-20 10:15:00,100.82,100.95,100.7,100.85,12818.0,76.7392,76.8381,76.6479,76.762,12818.0
2017-11-20 10:20:00,100.87,101.12,100.82,101.06,26296.0,76.7773,76.9675,76.7392,76.9219,26296.0
2017-11-20 10:25:00,101.04,101.07,100.87,100.9,19080.0,76.9067,76.9295,76.7773,76.8001,19080.0
2017-11-20 10:30:00,100.93,100.95,100.78,100.81,12280.0,76.8229,76.8381,76.7088,76.7316,12280.0
2017-11-20 10:35:00,100.81,100.98,100.73,100.94,10937.0,76.7316,76.861,76.6707,76.8305,10937.0
2017-11-20 10:40:00,100.91,101.03,100.84,100.84,22305.0,76.8077,76.899,76.7544,76.7544,22305.0
2017-11-20 10:45:00,100.86,101.03,100.82,100.88,12512.0,76.7696,76.899,76.7392,76.7849,12512.0
2017-11-20 10:50:00,100.9,101.1,100.88,101.07,11172.0,76.8001,76.9523,76.7849,76.9295,11172.0
2017-11-20 10:55:00,101.07,101.29,101.06,101.28,12860.0,76.9295,77.0969,76.9219,77.0893,12860.0
2017-11-20 11:00:00,101.29,101.29,101.19,101.23,22610.0,77.0969,77.0969,77.0208,77.0513,22610.0
2017-11-20 11:05:00,101.21,101.27,101.19,101.2,19235.0,77.036,77.0817,77.0208,77.0284,19235.0
2017-11-20 11:10:00,101.24,101.49,101.24,101.43,9120.0,77.0589,77.2492,77.0589,77.2035,9120.0
2017-11-20 11:15:00,101.44,101.75,101.43,101.71,12819.0,77.2111,77.4471,77.2035,77.4166,12819.0
2017-11-20 11:20:00,101.7,101.79,101.6,101.6,3937.0,77.409,77.4775,77.3329,77.3329,3937.0
2017-11-20 11:25:00,101.57,101.73,101.56,101.63,10020.0,77.3101,77.4318,77.3025,77.3557,10020.0
2017-11-20 11:30:00,101.65,101.7,101.5,101.7,18149.0,77.371,77.409,77.2568,77.409,18149.0
2017-11-20 11:35:00,101.7,101.78,101.63,101.75,15156.0,77.409,77.4699,77.3557,77.4471,15156.0
2017-11-20 11:40:00,101.74,101.79,101.69,101.75,10434.0,77.4395,77.4775,77.4014,77.4471,10434.0
2017-11-20 11:45:00,101.74,101.79,101.7,101.74,14475.0,77.4395,77.4775,77.409,77.4395,14475.0
2017-11-20 11:50:00,101.73,101.79,101.7,101.79,15087.0,77.4318,77.4775,77.409,77.4775,15087.0
2017-11-20 11:55:00,101.79,101.88,101.75,101.85,26340.0,77.4775,77.546,77.4471,77.5232,26340.0
2017-11-20 12:00:00,101.8,102.0,101.79,101.98,14163.0,77.4851,77.6374,77.4775,77.6221,14163.0
2017-11-20 12:05:00,101.95,101.96,101.86,101.9,5140.0,77.5993,77.6069,77.5308,77.5612,5140.0
2017-11-20 12:10:00,101.92,101.94,101.86,101.92,5474.0,77.5765,77.5917,77.5308,77.5765,5474.0
2017-11-20 12:15:00,101.92,101.96,101.88,101.96,4700.0,77.5765,77.6069,77.546,77.6069,4700.0
2017-11-20 12:20:00,101.97,101.99,101.88,101.92,5656.0,77.6145,77.6297,77.546,77.5765,5656.0
2017-11-20 12:25:00,101.93,101.97,101.88,101.95,4836.0,77.5841,77.6145,77.546,77.5993,4836.0
2017-11-20 12:30:00,101.95,101.96,101.85,101.88,2500.0,77.5993,77.6069,77.5232,77.546,2500.0
2017-11-20 12:35:00,101.9,101.9,101.79,101.79,3900.0,77.5612,77.5612,77.4775,77.4775,3900.0
2017-11-20 12:40:00,101.81,101.84,101.75,101.84,6263.0,77.4927,77.5156,77.4471,77.5156,6263.0
2017-11-20 12:45:00,101.86,101.86,101.79,101.81,2700.0,77.5308,77.5308,77.4775,77.4927,2700.0
2017-11-20 12:50:00,101.82,101.84,101.74,101.78,4917.0,77.5003,77.5156,77.4395,77.4699,4917.0
2017-11-20 12:55:00,101.78,101.79,101.74,101.76,5600.0,77.4699,77.4775,77.4395,77.4547,5600.0
2017-11-20 13:00:00,101.75,101.75,101.65,101.68,6589.0,77.4471,77.4471,77.371,77.3938,6589.0
2017-11-20 13:05:00,101.68,101.71,101.61,101.67,6207.0,77.3938,77.4166,77.3405,77.3862,6207.0
2017-11-20 13:10:00,101.63,101.74,101.62,101.66,7328.0,77.3557,77.4395,77.3481,77.3786,7328.0
2017-11-20 13:15:00,101.69,101.69,101.55,101.57,7810.0,77.4014,77.4014,77.2948,77.3101,7810.0
2017-11-20 13:20:00,101.55,101.59,101.5,101.55,7860.0,77.2948,77.3253,77.2568,77.2948,7860.0
2017-11-20 13:25:00,101.56,101.58,101.49,101.51,7310.0,77.3025,77.3177,77.2492,77.2644,7310.0
2017-11-20 13:30:00,101.49,101.51,101.45,101.45,4999.0,77.2492,77.2644,77.2187,77.2187,4999.0
2017-11-20 13:35:00,101.48,101.51,101.45,101.46,5484.0,77.2416,77.2644,77.2187,77.2263,5484.0
2017-11-20 13:40:00,101.45,101.48,101.42,101.46,8330.0,77.2187,77.2416,77.1959,77.2263,8330.0
2017-11-20 13:45:00,101.48,101.56,101.45,101.55,4840.0,77.2416,77.3025,77.2187,77.2948,4840.0
2017-11-20 13:50:00,101.53,101.66,101.53,101.62,6333.0,77.2796,77.3786,77.2796,77.3481,6333.0
2017-11-20 13:55:00,101.62,101.64,101.56,101.63,5209.0,77.3481,77.3633,77.3025,77.3557,5209.0
2017-11-20 14:00:00,101.63,101.67,101.61,101.62,4457.0,77.3557,77.3862,77.3405,77.3481,4457.0
2017-11-20 14:05:00,101.63,101.76,101.63,101.74,4878.0,77.3557,77.4547,77.3557,77.4395,4878.0
2017-11-20 14:10:00,101.72,101.78,101.7,101.73,10095.0,77.4242,77.4699,77.409,77.4318,10095.0
2017-11-20 14:15:00,101.76,101.82,101.71,101.71,13860.0,77.4547,77.5003,77.4166,77.4166,13860.0
2017-11-20 14:20:00,101.7,101.74,101.67,101.74,4912.0,77.409,77.4395,77.3862,77.4395,4912.0
2017-11-20 14:25:00,101.72,101.72,101.63,101.68,10489.0,77.4242,77.4242,77.3557,77.3938,10489.0
2017-11-20 14:30:00,101.68,101.7,101.63,101.65,9678.0,77.3938,77.409,77.3557,77.371,9678.0
2017-11-20 14:35:00,101.64,101.7,101.61,101.63,8465.0,77.3633,77.409,77.3405,77.3557,8465.0
2017-11-20 14:40:00,101.63,101.68,101.58,101.62,8634.0,77.3557,77.3938,77.3177,77.3481,8634.0
2017-11-20 14:45:00,101.62,101.68,101.59,101.62,6843.0,77.3481,77.3938,77.3253,77.3481,6843.0
2017-11-20 14:50:00,101.61,101.64,101.59,101.63,7117.0,77.3405,77.3633,77.3253,77.3557,7117.0
2017-11-20 14:55:00,101.63,101.64,101.6,101.61,5797.0,77.3557,77.3633,77.3329,77.3405,5797.0
2017-11-20 15:00:00,101.59,101.62,101.55,101.55,7537.0,77.3253,77.3481,77.2948,77.2948,7537.0
2017-11-20 15:05:00,101.55,101.58,101.5,101.51,8857.0,77.2948,77.3177,77.2568,77.2644,8857.0
2017-11-20 15:10:00,101.51,101.51,101.44,101.44,8073.0,77.2644,77.2644,77.2111,77.2111,8073.0
2017-11-20 15:15:00,101.44,101.47,101.39,101.44,16297.0,77.2111,77.2339,77.1731,77.2111,16297.0
2017-11-20 15:20:00,101.42,101.5,101.42,101.42,7094.0,77.1959,77.2568,77.1959,77.1959,7094.0
2017-11-20 15:25:00,101.43,101.49,101.42,101.44,9714.0,77.2035,77.2492,77.1959,77.2111,9714.0
2017-11-20 15:30:00,101.44,101.44,101.3,101.32,13044.0,77.2111,77.2111,77.1046,77.1198,13044.0
2017-11-20 15:35:00,101.32,101.39,101.27,101.37,12661.0,77.1198,77.1731,77.0817,77.1578,12661.0
2017-11-20 15:40:00,101.35,101.47,101.34,101.43,12083.0,77.1426,77.2339,77.135,77.2035,12083.0
2017-11-20 15:45:00,101.43,101.48,101.41,101.48,27659.0,77.2035,77.2416,77.1883,77.2416,27659.0
2017-11-20 15:50:00,101.48,101.51,101.45,101.49,40299.0,77.2416,77.2644,77.2187,77.2492,40299.0
2017-11-20 15:55:00,101.5,101.55,101.42,101.46,112451.0,77.2568,77.2948,77.1959,77.2263,112451.0
2017-11-21 09:30:00,102.3,102.39,102.04,102.2,31816.0,77.8657,77.9342,77.6678,77.7896,31816.0
2017-11-21 09:35:00,102.23,102.38,102.09,102.16,21854.0,77.8124,77.9266,77.7059,77.7591,21854.0
2017-11-21 09:40:00,102.17,102.25,102.07,102.11,5465.0,77.7668,77.8276,77.6906,77.7211,5465.0
2017-11-21 09:45:00,102.09,102.42,102.07,102.39,23779.0,77.7059,77.957,77.6906,77.9342,23779.0
2017-11-21 09:50:00,102.42,102.62,102.33,102.38,17592.0,77.957,78.1093,77.8885,77.9266,17592.0
2017-11-21 09:55:00,102.38,102.38,102.0,102.02,31783.0,77.9266,77.9266,77.6374,77.6526,31783.0
2017-11-21 10:00:00,102.02,102.2,101.94,101.98,34987.0,77.6526,77.7896,77.5917,77.6221,34987.0
2017-11-21 10:05:00,101.99,102.19,101.97,102.09,23628.0,77.6297,77.782,77.6145,77.7059,23628.0
2017-11-21 10:10:00,102.08,102.08,101.93,101.99,17836.0,77.6982,77.6982,77.5841,77.6297,17836.0
2017-11-21 10:15:00,101.97,102.15,101.96,102.15,13945.0,77.6145,77.7515,77.6069,77.7515,13945.0
2017-11-21 10:20:00,102.14,102.17,102.0,102.0,22979.0,77.7439,77.7668,77.6374,77.6374,22979.0
2017-11-21 10:25:00,101.98,101.98,101.75,101.85,23956.0,77.6221,77.6221,77.4471,77.5232,23956.0
2017-11-21 10:30:00,101.86,101.88,101.73,101.79,22510.0,77.5308,77.546,77.4318,77.4775,22510.0
2017-11-21 10:35:00,101.8,101.92,101.71,101.78,25642.0,77.4851,77.5765,77.4166,77.4699,25642.0
2017-11-21 10:40:00,101.79,101.94,101.77,101.77,25201.0,77.4775,77.5917,77.4623,77.4623,25201.0
2017-11-21 10:45:00,101.78,101.81,101.71,101.8,17572.0,77.4699,77.4927,77.4166,77.4851,17572.0
2017-11-21 10:50:00,101.8,101.87,101.58,101.59,28434.0,77.4851,77.5384,77.3177,77.3253,28434.0
2017-11-21 10:55:00,101.59,101.79,101.57,101.75,15290.0,77.3253,77.4775,77.3101,77.4471,15290.0
2017-11-21 11:00:00,101.74,101.81,101.51,101.56,22227.0,77.4395,77.4927,77.2644,77.3025,22227.0
2017-11-21 11:05:00,101.59,101.68,101.52,101.63,13745.0,77.3253,77.3938,77.272,77.3557,13745.0
2017-11-21 11:10:00,101.66,101.69,101.46,101.46,15650.0,77.3786,77.4014,77.2263,77.2263,15650.0
2017-11-21 11:15:00,101.45,101.51,101.35,101.4,14660.0,77.2187,77.2644,77.1426,77.1807,14660.0
2017-11-21 11:20:00,101.42,101.45,101.33,101.42,12853.0,77.1959,77.2187,77.1274,77.1959,12853.0
2017-11-21 11:25:00,101.4,101.54,101.4,101.5,10445.0,77.1807,77.2872,77.1807,77.2568,10445.0
2017-11-21 11:30:00,101.5,101.61,101.5,101.55,6647.0,77.2568,77.3405,77.2568,77.2948,6647.0
2017-11-21 11:35:00,101.55,101.68,101.53,101.67,17027.0,77.2948,77.3938,77.2796,77.3862,17027.0
2017-11-21 11:40:00,101.65,101.7,101.52,101.55,13513.0,77.371,77.409,77.272,77.2948,13513.0
2017-11-21 11:45:00,101.55,101.61,101.47,101.6,11831.0,77.2948,77.3405,77.2339,77.3329,11831.0
2017-11-21 11:50:00,101.59,101.8,101.59,101.77,15097.0,77.3253,77.4851,77.3253,77.4623,15097.0
2017-11-21 11:55:00,101.77,101.79,101.75,101.79,7305.0,77.4623,77.4775,77.4471,77.4775,7305.0
2017-11-21 12:00:00,101.77,101.78,101.48,101.48,11988.0,77.4623,77.4699,77.2416,77.2416,11988.0
2017-11-21 12:05:00,101.46,101.57,101.46,101.53,5635.0,77.2263,77.3101,77.2263,77.2796,5635.0
2017-11-21 12:10:00,101.56,101.61,101.53,101.55,6695.0,77.3025,77.3405,77.2796,77.2948,6695.0
2017-11-21 12:15:00,101.56,101.56,101.51,101.54,4352.0,77.3025,77.3025,77.2644,77.2872,4352.0
2017-11-21 12:20:00,101.54,101.56,101.5,101.55,8051.0,77.2872,77.3025,77.2568,77.2948,8051.0
2017-11-21 12:25:00,101.56,101.63,101.56,101.56,6100.0,77.3025,77.3557,77.3025,77.3025,6100.0
2017-11-21 12:30:00,101.59,101.63,101.57,101.57,5900.0,77.3253,77.3557,77.3101,77.3101,5900.0
2017-11-21 12:35:00,101.57,101.59,101.52,101.54,7864.0,77.3101,77.3253,77.272,77.2872,7864.0
2017-11-21 12:40:00,101.52,101.53,101.49,101.5,5406.0,77.272,77.2796,77.2492,77.2568,5406.0
2017-11-21 12:45:00,101.51,101.55,101.5,101.54,3000.0,77.2644,77.2948,77.2568,77.2872,3000.0
2017-11-21 12:50:00,101.56,101.61,101.55,101.59,6389.0,77.3025,77.3405,77.2948,77.3253,6389.0
2017-11-21 12:55:00,101.59,101.63,101.54,101.54,9791.0,77.3253,77.3557,77.2872,77.2872,9791.0
2017-11-21 13:00:00,101.53,101.64,101.51,101.62,8293.0,77.2796,77.3633,77.2644,77.3481,8293.0
2017-11-21 13:05:00,101.6,101.63,101.56,101.57,11351.0,77.3329,77.3557,77.3025,77.3101,11351.0
2017-11-21 13:10:00,101.56,101.6,101.48,101.5,10680.0,77.3025,77.3329,77.2416,77.2568,10680.0
2017-11-21 13:15:00,101.51,101.64,101.51,101.62,6913.0,77.2644,77.3633,77.2644,77.3481,6913.0
2017-11-21 13:20:00,101.63,101.75,101.63,101.75,6201.0,77.3557,77.4471,77.3557,77.4471,6201.0
2017-11-21 13:25:00,101.75,101.78,101.71,101.74,13498.0,77.4471,77.4699,77.4166,77.4395,13498.0
2017-11-21 13:30:00,101.74,101.76,101.69,101.7,4062.0,77.4395,77.4547,77.4014,77.409,4062.0
2017-11-21 13:35:00,101.7,101.75,101.7,101.73,7834.0,77.409,77.4471,77.409,77.4318,7834.0
2017-11-21 13:40:00,101.72,101.76,101.7,101.72,13233.0,77.4242,77.4547,77.409,77.4242,13233.0
2017-11-21 13:45:00,101.7,101.77,101.7,101.74,9748.0,77.409,77.4623,77.409,77.4395,9748.0
2017-11-21 13:50:00,101.74,101.8,101.72,101.78,4456.0,77.4395,77.4851,77.4242,77.4699,4456.0
2017-11-21 13:55:00,101.79,101.8,101.64,101.65,7915.0,77.4775,77.4851,77.3633,77.371,7915.0
2017-11-21 14:00:00,101.66,101.75,101.65,101.7,4709.0,77.3786,77.4471,77.371,77.409,4709.0
2017-11-21 14:05:00,101.71,101.74,101.69,101.71,5227.0,77.4166,77.4395,77.4014,77.4166,5227.0
2017-11-21 14:10:00,101.73,101.81,101.71,101.73,8343.0,77.4318,77.4927,77.4166,77.4318,8343.0
2017-11-21 14:15:00,101.75,101.76,101.65,101.69,11422.0,77.4471,77.4547,77.371,77.4014,11422.0
2017-11-21 14:20:00,101.69,101.7,101.64,101.68,4922.0,77.4014,77.409,77.3633,77.3938,4922.0
2017-11-21 14:25:00,101.65,101.76,101.64,101.7,14054.0,77.371,77.4547,77.3633,77.409,14054.0
2017-11-21 14:30:00,101.7,101.73,101.67,101.68,32433.0,77.409,77.4318,77.3862,77.3938,32433.0
2017-11-21 14:35:00,101.68,101.73,101.65,101.73,10308.0,77.3938,77.4318,77.371,77.4318,10308.0
2017-11-21 14:40:00,101.71,101.75,101.69,101.69,18010.0,77.4166,77.4471,77.4014,77.4014,18010.0
2017-11-21 14:45:00,101.71,101.72,101.66,101.7,6246.0,77.4166,77.4242,77.3786,77.409,6246.0
2017-11-21 14:50:00,101.71,101.73,101.69,101.73,5400.0,77.4166,77.4318,77.4014,77.4318,5400.0
2017-11-21 14:55:00,101.72,101.73,101.69,101.71,18894.0,77.4242,77.4318,77.4014,77.4166,18894.0
2017-11-21 15:00:00,101.7,101.76,101.67,101.72,19797.0,77.409,77.4547,77.3862,77.4242,19797.0
2017-11-21 15:05:00,101.71,101.74,101.69,101.72,6221.0,77.4166,77.4395,77.4014,77.4242,6221.0
2017-11-21 15:10:00,101.72,101.74,101.71,101.74,20320.0,77.4242,77.4395,77.4166,77.4395,20320.0
2017-11-21 15:15:00,101.75,101.79,101.71,101.77,21175.0,77.4471,77.4775,77.4166,77.4623,21175.0
2017-11-21 15:20:00,101.76,101.76,101.65,101.66,15954.0,77.4547,77.4547,77.371,77.3786,15954.0
2017-11-21 15:25:00,101.66,101.66,101.57,101.6,12904.0,77.3786,77.3786,77.3101,77.3329,12904.0
2017-11-21 15:30:00,101.6,101.66,101.6,101.61,14810.0,77.3329,77.3786,77.3329,77.3405,14810.0
2017-11-21 15:35:00,101.6,101.64,101.57,101.64,13684.0,77.3329,77.3633,77.3101,77.3633,13684.0
2017-11-21 15:40:00,101.64,101.68,101.63,101.65,19082.0,77.3633,77.3938,77.3557,77.371,19082.0
2017-11-21 15:45:00,101.67,101.7,101.59,101.66,50155.0,77.3862,77.409,77.3253,77.3786,50155.0
2017-11-21 15:50:00,101.66,101.67,101.62,101.63,38688.0,77.3786,77.3862,77.3481,77.3557,38688.0
2017-11-21 15:55:00,101.62,101.76,101.62,101.7,287519.0,77.3481,77.4547,77.3481,77.409,287519.0
2017-11-22 09:30:00,102.41,102.82,102.14,102.5,26583.0,77.9494,78.2615,77.7439,78.0179,26583.0
2017-11-22 09:35:00,102.54,102.58,102.23,102.4,19089.0,78.0484,78.0788,77.8124,77.9418,19089.0
2017-11-22 09:40:00,102.43,102.44,102.08,102.24,19867.0,77.9647,77.9723,77.6982,77.82,19867.0
2017-11-22 09:45:00,102.28,102.35,102.11,102.29,11425.0,77.8505,77.9038,77.7211,77.8581,11425.0
2017-11-22 09:50:00,102.34,102.4,102.06,102.06,24538.0,77.8961,77.9418,77.683,77.683,24538.0
2017-11-22 09:55:00,102.08,102.11,101.64,101.75,37886.0,77.6982,77.7211,77.3633,77.4471,37886.0
2017-11-22 10:00:00,101.75,101.92,101.69,101.86,44943.0,77.4471,77.5765,77.4014,77.5308,44943.0
2017-11-22 10:05:00,101.89,102.03,101.86,101.9,27897.0,77.5536,77.6602,77.5308,77.5612,27897.0
2017-11-22 10:10:00,101.89,101.99,101.87,101.93,16043.0,77.5536,77.6297,77.5384,77.5841,16043.0
2017-11-22 10:15:00,101.93,102.06,101.93,102.05,39776.0,77.5841,77.683,77.5841,77.6754,39776.0
2017-11-22 10:20:00,102.07,102.35,102.04,102.34,171969.0,77.6906,77.9038,77.6678,77.8961,171969.0
2017-11-22 10:25:00,102.28,102.3,102.04,102.09,37416.0,77.8505,77.8657,77.6678,77.7059,37416.0
2017-11-22 10:30:00,102.06,102.14,101.86,102.02,23882.0,77.683,77.7439,77.5308,77.6526,23882.0
2017-11-22 10:35:00,102.01,102.05,101.57,101.83,14898.0,77.645,77.6754,77.3101,77.508,14898.0
2017-11-22 10:40:00,101.86,102.03,101.76,101.89,10058.0,77.5308,77.6602,77.4547,77.5536,10058.0
2017-11-22 10:45:00,101.86,102.06,101.78,102.06,7925.0,77.5308,77.683,77.4699,77.683,7925.0
2017-11-22 10:50:00,102.06,102.07,101.86,101.9,17249.0,77.683,77.6906,77.5308,77.5612,17249.0
2017-11-22 10:55:00,101.9,101.96,101.86,101.9,11332.0,77.5612,77.6069,77.5308,77.5612,11332.0
2017-11-22 11:00:00,101.91,102.01,101.82,102.01,53432.0,77.5689,77.645,77.5003,77.645,53432.0
2017-11-22 11:05:00,102.0,102.0,101.85,101.85,22972.0,77.6374,77.6374,77.5232,77.5232,22972.0
2017-11-22 11:10:00,101.86,101.93,101.77,101.91,24094.0,77.5308,77.5841,77.4623,77.5689,24094.0
2017-11-22 11:15:00,101.91,102.01,101.84,101.84,59889.0,77.5689,77.645,77.5156,77.5156,59889.0
2017-11-22 11:20:00,101.85,101.92,101.81,101.84,10155.0,77.5232,77.5765,77.4927,77.5156,10155.0
2017-11-22 11:25:00,101.84,101.84,101.67,101.71,8040.0,77.5156,77.5156,77.3862,77.4166,8040.0
2017-11-22 11:30:00,101.72,102.04,101.71,102.02,17405.0,77.4242,77.6678,77.4166,77.6526,17405.0
2017-11-22 11:35:00,102.02,102.16,102.0,102.14,9478.0,77.6526,77.7591,77.6374,77.7439,9478.0
2017-11-22 11:40:00,102.12,102.13,101.97,102.04,11224.0,77.7287,77.7363,77.6145,77.6678,11224.0
2017-11-22 11:45:00,102.04,102.22,102.04,102.2,19564.0,77.6678,77.8048,77.6678,77.7896,19564.0
2017-11-22 11:50:00,102.22,102.41,102.21,102.33,19807.0,77.8048,77.9494,77.7972,77.8885,19807.0
2017-11-22 11:55:00,102.35,102.51,102.32,102.48,11007.0,77.9038,78.0255,77.8809,78.0027,11007.0
2017-11-22 12:00:00,102.48,102.78,102.42,102.75,24453.0,78.0027,78.2311,77.957,78.2082,24453.0
2017-11-22 12:05:00,102.74,102.78,102.61,102.65,23615.0,78.2006,78.2311,78.1017,78.1321,23615.0
2017-11-22 12:10:00,102.68,102.72,102.5,102.56,10150.0,78.1549,78.1854,78.0179,78.0636,10150.0
2017-11-22 12:15:00,102.54,102.54,102.41,102.44,19517.0,78.0484,78.0484,77.9494,77.9723,19517.0
2017-11-22 12:20:00,102.42,102.5,102.37,102.41,11400.0,77.957,78.0179,77.919,77.9494,11400.0
2017-11-22 12:25:00,102.4,102.41,102.16,102.22,9200.0,77.9418,77.9494,77.7591,77.8048,9200.0
2017-11-22 12:30:00,102.19,102.29,102.16,102.22,8095.0,77.782,77.8581,77.7591,77.8048,8095.0
2017-11-22 12:35:00,102.24,102.28,102.14,102.28,55471.0,77.82,77.8505,77.7439,77.8505,55471.0
2017-11-22 12:40:00,102.28,102.29,102.15,102.17,5302.0,77.8505,77.8581,77.7515,77.7668,5302.0
2017-11-22 12:45:00,102.16,102.2,101.99,101.99,6014.0,77.7591,77.7896,77.6297,77.6297,6014.0
2017-11-22 12:50:00,102.01,102.07,101.97,102.05,5188.0,77.645,77.6906,77.6145,77.6754,5188.0
2017-11-22 12:55:00,102.06,102.16,102.05,102.1,5221.0,77.683,77.7591,77.6754,77.7135,5221.0
2017-11-22 13:00:00,102.11,102.12,102.07,102.09,3958.0,77.7211,77.7287,77.6906,77.7059,3958.0
2017-11-22 13:05:00,102.08,102.24,102.08,102.22,16064.0,77.6982,77.82,77.6982,77.8048,16064.0
2017-11-22 13:10:00,102.23,102.37,102.21,102.23,16060.0,77.8124,77.919,77.7972,77.8124,16060.0
2017-11-22 13:15:00,102.22,102.28,102.2,102.22,7843.0,77.8048,77.8505,77.7896,77.8048,7843.0
2017-11-22 13:20:00,102.2,102.25,102.18,102.19,5052.0,77.7896,77.8276,77.7744,77.782,5052.0
2017-11-22 13:25:00,102.16,102.29,102.14,102.28,11357.0,77.7591,77.8581,77.7439,77.8505,11357.0
2017-11-22 13:30:00,102.33,102.43,102.29,102.34,11475.0,77.8885,77.9647,77.8581,77.8961,11475.0
2017-11-22 13:35:00,102.36,102.47,102.32,102.45,30383.0,77.9114,77.9951,77.8809,77.9799,30383.0
2017-11-22 13:40:00,102.45,102.46,102.36,102.44,6136.0,77.9799,77.9875,77.9114,77.9723,6136.0
2017-11-22 13:45:00,102.45,102.5,102.42,102.43,10479.0,77.9799,78.0179,77.957,77.9647,10479.0
2017-11-22 13:50:00,102.41,102.43,102.31,102.36,6400.0,77.9494,77.9647,77.8733,77.9114,6400.0
2017-11-22 13:55:00,102.38,102.42,102.36,102.4,3054.0,77.9266,77.957,77.9114,77.9418,3054.0
2017-11-22 14:00:00,102.41,102.47,102.38,102.42,9041.0,77.9494,77.9951,77.9266,77.957,9041.0
2017-11-22 14:05:00,102.43,102.45,102.35,102.36,4274.0,77.9647,77.9799,77.9038,77.9114,4274.0
2017-11-22 14:10:00,102.35,102.38,102.27,102.34,15665.0,77.9038,77.9266,77.8429,77.8961,15665.0
2017-11-22 14:15:00,102.33,102.42,102.33,102.39,4301.0,77.8885,77.957,77.8885,77.9342,4301.0
2017-11-22 14:20:00,102.37,102.41,102.29,102.29,10094.0,77.919,77.9494,77.8581,77.8581,10094.0
2017-11-22 14:25:00,102.3,102.3,102.14,102.18,21167.0,77.8657,77.8657,77.7439,77.7744,21167.0
2017-11-22 14:30:00,102.17,102.18,102.12,102.14,33211.0,77.7668,77.7744,77.7287,77.7439,33211.0
2017-11-22 14:35:00,102.14,102.25,102.14,102.19,29086.0,77.7439,77.8276,77.7439,77.782,29086.0
2017-11-22 14:40:00,102.2,102.2,102.0,102.06,21979.0,77.7896,77.7896,77.6374,77.683,21979.0
2017-11-22 14:45:00,102.08,102.13,102.05,102.09,28441.0,77.6982,77.7363,77.6754,77.7059,28441.0
2017-11-22 14:50:00,102.11,102.11,101.98,102.03,16165.0,77.7211,77.7211,77.6221,77.6602,16165.0
2017-11-22 14:55:00,102.03,102.07,102.02,102.03,4130.0,77.6602,77.6906,77.6526,77.6602,4130.0
2017-11-22 15:00:00,102.01,102.01,101.93,101.93,9477.0,77.645,77.645,77.5841,77.5841,9477.0
2017-11-22 15:05:00,101.93,101.98,101.91,101.92,10618.0,77.5841,77.6221,77.5689,77.5765,10618.0
2017-11-22 15:10:00,101.93,101.94,101.87,101.89,23275.0,77.5841,77.5917,77.5384,77.5536,23275.0
2017-11-22 15:15:00,101.89,101.9,101.83,101.83,22425.0,77.5536,77.5612,77.508,77.508,22425.0
2017-11-22 15:20:00,101.84,101.84,101.77,101.78,20281.0,77.5156,77.5156,77.4623,77.4699,20281.0
2017-11-22 15:25:00,101.78,101.85,101.71,101.85,20867.0,77.4699,77.5232,77.4166,77.5232,20867.0
2017-11-22 15:30:00,101.84,101.84,101.77,101.81,25474.0,77.5156,77.5156,77.4623,77.4927,25474.0
2017-11-22 15:35:00,101.8,101.82,101.74,101.77,33195.0,77.4851,77.5003,77.4395,77.4623,33195.0
2017-11-22 15:40:00,101.76,101.77,101.68,101.68,32625.0,77.4547,77.4623,77.3938,77.3938,32625.0
2017-11-22 15:45:00,101.68,101.73,101.63,101.69,49309.0,77.3938,77.4318,77.3557,77.4014,49309.0
2017-11-22 15:50:00,101.67,101.67,101.54,101.59,94739.0,77.3862,77.3862,77.2872,77.3253,94739.0
2017-11-22 15:55:00,101.59,101.65,101.55,101.59,139461.0,77.3253,77.371,77.2948,77.3253,139461.0
2017-11-24 09:30:00,102.09,102.26,102.01,102.13,49609.0,77.7059,77.8353,77.645,77.7363,49609.0
2017-11-24 09:35:00,102.09,102.12,101.96,102.06,16110.0,77.7059,77.7287,77.6069,77.683,16110.0
2017-11-24 09:40:00,102.05,102.1,101.96,102.02,15975.0,77.6754,77.7135,77.6069,77.6526,15975.0
2017-11-24 09:45:00,102.02,102.37,102.01,102.3,56414.0,77.6526,77.919,77.645,77.8657,56414.0
2017-11-24 09:50:00,102.3,102.33,102.02,102.11,13069.0,77.8657,77.8885,77.6526,77.7211,13069.0
2017-11-24 09:55:00,102.07,102.15,102.05,102.08,10849.0,77.6906,77.7515,77.6754,77.6982,10849.0
2017-11-24 10:00:00,102.07,102.07,101.92,102.01,21966.0,77.6906,77.6906,77.5765,77.645,21966.0
2017-11-24 10:05:00,101.96,102.07,101.94,102.02,12735.0,77.6069,77.6906,77.5917,77.6526,12735.0
2017-11-24 10:10:00,102.02,102.17,102.0,102.17,32783.0,77.6526,77.7668,77.6374,77.7668,32783.0
2017-11-24 10:15:00,102.17,102.35,102.16,102.31,40830.0,77.7668,77.9038,77.7591,77.8733,40830.0
2017-11-24 10:20:00,102.33,102.36,102.16,102.16,5246.0,77.8885,77.9114,77.7591,77.7591,5246.0
2017-11-24 10:25:00,102.19,102.29,102.17,102.26,4828.0,77.782,77.8581,77.7668,77.8353,4828.0
2017-11-24 10:30:00,102.23,102.27,102.22,102.25,1700.0,77.8124,77.8429,77.8048,77.8276,1700.0
2017-11-24 10:35:00,102.25,102.3,102.23,102.26,3373.0,77.8276,77.8657,77.8124,77.8353,3373.0
2017-11-24 10:40:00,102.27,102.32,102.22,102.32,3839.0,77.8429,77.8809,77.8048,77.8809,3839.0
2017-11-24 10:45:00,102.32,102.32,102.2,102.29,3510.0,77.8809,77.8809,77.7896,77.8581,3510.0
2017-11-24 10:50:00,102.29,102.33,102.25,102.3,4377.0,77.8581,77.8885,77.8276,77.8657,4377.0
2017-11-24 10:55:00,102.3,102.4,102.28,102.39,3496.0,77.8657,77.9418,77.8505,77.9342,3496.0
2017-11-24 11:00:00,102.4,102.41,102.3,102.37,9481.0,77.9418,77.9494,77.8657,77.919,9481.0
2017-11-24 11:05:00,102.37,102.46,102.34,102.4,28325.0,77.919,77.9875,77.8961,77.9418,28325.0
2017-11-24 11:10:00,102.39,102.52,102.36,102.5,19628.0,77.9342,78.0332,77.9114,78.0179,19628.0
2017-11-24 11:15:00,102.49,102.55,102.44,102.5,28989.0,78.0103,78.056,77.9723,78.0179,28989.0
2017-11-24 11:20:00,102.49,102.49,102.38,102.4,43000.0,78.0103,78.0103,77.9266,77.9418,43000.0
2017-11-24 11:25:00,102.35,102.37,102.32,102.35,4140.0,77.9038,77.919,77.8809,77.9038,4140.0
2017-11-24 11:30:00,102.35,102.39,102.32,102.32,7400.0,77.9038,77.9342,77.8809,77.8809,7400.0
2017-11-24 11:35:00,102.33,102.35,102.27,102.27,2115.0,77.8885,77.9038,77.8429,77.8429,2115.0
2017-11-24 11:40:00,102.29,102.34,102.29,102.3,4517.0,77.8581,77.8961,77.8581,77.8657,4517.0
2017-11-24 11:45:00,102.29,102.3,102.25,102.27,3211.0,77.8581,77.8657,77.8276,77.8429,3211.0
2017-11-24 11:50:00,102.26,102.38,102.26,102.37,14244.0,77.8353,77.9266,77.8353,77.919,14244.0
2017-11-24 11:55:00,102.38,102.44,102.34,102.42,24194.0,77.9266,77.9723,77.8961,77.957,24194.0
2017-11-24 12:00:00,102.43,102.44,102.31,102.36,6038.0,77.9647,77.9723,77.8733,77.9114,6038.0
2017-11-24 12:05:00,102.36,102.36,102.18,102.21,9651.0,77.9114,77.9114,77.7744,77.7972,9651.0
2017-11-24 12:10:00,102.22,102.3,102.2,102.21,4503.0,77.8048,77.8657,77.7896,77.7972,4503.0
2017-11-24 12:15:00,102.23,102.25,102.1,102.11,15420.0,77.8124,77.8276,77.7135,77.7211,15420.0
2017-11-24 12:20:00,102.11,102.15,102.02,102.05,7293.0,77.7211,77.7515,77.6526,77.6754,7293.0
2017-11-24 12:25:00,102.03,102.05,101.9,101.94,11315.0,77.6602,77.6754,77.5612,77.5917,11315.0
2017-11-24 12:30:00,101.92,101.92,101.77,101.79,14310.0,77.5765,77.5765,77.4623,77.4775,14310.0
2017-11-24 12:35:00,101.77,101.84,101.63,101.84,27091.0,77.4623,77.5156,77.3557,77.5156,27091.0
2017-11-24 12:40:00,101.82,101.82,101.58,101.58,25604.0,77.5003,77.5003,77.3177,77.3177,25604.0
2017-11-24 12:45:00,101.58,101.6,101.38,101.38,32625.0,77.3177,77.3329,77.1654,77.1654,32625.0
2017-11-24 12:50:00,101.41,101.68,101.4,101.67,35191.0,77.1883,77.3938,77.1807,77.3862,35191.0
2017-11-24 12:55:00,101.67,101.71,101.62,101.67,46159.0,77.3862,77.4166,77.3481,77.3862,46159.0
2017-11-27 09:30:00,101.57,101.79,101.18,101.2,29896.0,77.3101,77.4775,77.0132,77.0284,29896.0
2017-11-27 09:35:00,101.22,101.38,100.99,101.14,16423.0,77.0437,77.1654,76.8686,76.9828,16423.0
2017-11-27 09:40:00,101.1,101.13,100.7,100.84,20443.0,76.9523,76.9752,76.6479,76.7544,20443.0
2017-11-27 09:45:00,100.81,100.99,100.65,100.71,18450.0,76.7316,76.8686,76.6098,76.6555,18450.0
2017-11-27 09:50:00,100.73,100.79,100.3,100.3,33764.0,76.6707,76.7164,76.3434,76.3434,33764.0
2017-11-27 09:55:00,100.31,100.4,100.1,100.27,44463.0,76.351,76.4195,76.1912,76.3206,44463.0
2017-11-27 10:00:00,100.31,100.31,100.07,100.25,28956.0,76.351,76.351,76.1683,76.3053,28956.0
2017-11-27 10:05:00,100.23,100.25,100.09,100.2,27581.0,76.2901,76.3053,76.1836,76.2673,27581.0
2017-11-27 10:10:00,100.17,100.39,100.11,100.39,46218.0,76.2445,76.4119,76.1988,76.4119,46218.0
2017-11-27 10:15:00,100.37,100.65,100.36,100.61,20504.0,76.3967,76.6098,76.3891,76.5794,20504.0
2017-11-27 10:20:00,100.62,100.62,100.33,100.33,59713.0,76.587,76.587,76.3662,76.3662,59713.0
2017-11-27 10:25:00,100.34,100.35,100.09,100.14,21740.0,76.3738,76.3815,76.1836,76.2216,21740.0
2017-11-27 10:30:00,100.12,100.25,100.06,100.07,32687.0,76.2064,76.3053,76.1607,76.1683,32687.0
2017-11-27 10:35:00,100.09,100.1,99.94,100.05,31340.0,76.1836,76.1912,76.0694,76.1531,31340.0
2017-11-27 10:40:00,100.05,100.13,99.99,100.08,24541.0,76.1531,76.214,76.1074,76.1759,24541.0
2017-11-27 10:45:00,100.1,100.16,99.84,99.87,38560.0,76.1912,76.2368,75.9933,76.0161,38560.0
2017-11-27 10:50:00,99.9,100.1,99.87,99.97,22740.0,76.0389,76.1912,76.0161,76.0922,22740.0
2017-11-27 10:55:00,100.0,100.01,99.73,99.8,16296.0,76.1151,76.1227,75.9095,75.9628,16296.0
2017-11-27 11:00:00,99.8,99.93,99.8,99.81,24847.0,75.9628,76.0618,75.9628,75.9704,24847.0
2017-11-27 11:05:00,99.81,100.0,99.79,99.95,31837.0,75.9704,76.1151,75.9552,76.077,31837.0
2017-11-27 11:10:00,99.95,100.01,99.81,99.81,23607.0,76.077,76.1227,75.9704,75.9704,23607.0
2017-11-27 11:15:00,99.85,99.89,99.62,99.66,16285.0,76.0009,76.0313,75.8258,75.8563,16285.0
2017-11-27 11:20:00,99.67,99.69,99.59,99.67,16550.0,75.8639,75.8791,75.803,75.8639,16550.0
2017-11-27 11:25:00,99.64,99.68,99.56,99.59,16421.0,75.841,75.8715,75.7801,75.803,16421.0
2017-11-27 11:30:00,99.56,99.66,99.47,99.6,18235.0,75.7801,75.8563,75.7116,75.8106,18235.0
2017-11-27 11:35:00,99.59,99.62,99.51,99.58,17695.0,75.803,75.8258,75.7421,75.7954,17695.0
2017-11-27 11:40:00,99.6,99.62,99.49,99.49,14716.0,75.8106,75.8258,75.7269,75.7269,14716.0
2017-11-27 11:45:00,99.5,99.59,99.43,99.56,23429.0,75.7345,75.803,75.6812,75.7801,23429.0
2017-11-27 11:50:00,99.57,99.58,99.49,99.5,14887.0,75.7878,75.7954,75.7269,75.7345,14887.0
2017-11-27 11:55:00,99.5,99.51,99.4,99.46,25773.0,75.7345,75.7421,75.6584,75.704,25773.0
2017-11-27 12:00:00,99.47,99.47,99.4,99.43,24239.0,75.7116,75.7116,75.6584,75.6812,24239.0
2017-11-27 12:05:00,99.42,99.46,99.37,99.38,26425.0,75.6736,75.704,75.6355,75.6431,26425.0
2017-11-27 12:10:00,99.39,99.41,99.32,99.34,12964.0,75.6508,75.666,75.5975,75.6127,12964.0
2017-11-27 12:15:00,99.34,99.5,99.3,99.48,34304.0,75.6127,75.7345,75.5823,75.7193,34304.0
2017-11-27 12:20:00,99.48,99.49,99.29,99.34,19703.0,75.7193,75.7269,75.5746,75.6127,19703.0
2017-11-27 12:25:00,99.34,99.34,99.22,99.27,17275.0,75.6127,75.6127,75.5214,75.5594,17275.0
2017-11-27 12:30:00,99.28,99.43,99.25,99.43,11772.0,75.567,75.6812,75.5442,75.6812,11772.0
2017-11-27 12:35:00,99.43,99.5,99.39,99.4,17612.0,75.6812,75.7345,75.6508,75.6584,17612.0
2017-11-27 12:40:00,99.38,99.43,99.32,99.36,10418.0,75.6431,75.6812,75.5975,75.6279,10418.0
2017-11-27 12:45:00,99.36,99.43,99.35,99.38,8618.0,75.6279,75.6812,75.6203,75.6431,8618.0
2017-11-27 12:50:00,99.38,99.64,99.38,99.6,16039.0,75.6431,75.841,75.6431,75.8106,16039.0
2017-11-27 12:55:00,99.6,99.6,99.47,99.51,12473.0,75.8106,75.8106,75.7116,75.7421,12473.0
2017-11-27 13:00:00,99.52,99.67,99.52,99.67,11668.0,75.7497,75.8639,75.7497,75.8639,11668.0
2017-11-27 13:05:00,99.7,99.82,99.7,99.77,10345.0,75.8867,75.978,75.8867,75.94,10345.0
2017-11-27 13:10:00,99.75,99.81,99.75,99.79,4300.0,75.9248,75.9704,75.9248,75.9552,4300.0
2017-11-27 13:15:00,99.83,99.99,99.83,99.94,12664.0,75.9857,76.1074,75.9857,76.0694,12664.0
2017-11-27 13:20:00,99.98,99.99,99.91,99.94,7051.0,76.0998,76.1074,76.0466,76.0694,7051.0
2017-11-27 13:25:00,99.95,99.95,99.79,99.87,22440.0,76.077,76.077,75.9552,76.0161,22440.0
2017-11-27 13:30:00,99.87,99.97,99.87,99.97,5076.0,76.0161,76.0922,76.0161,76.0922,5076.0
2017-11-27 13:35:00,99.96,100.01,99.95,100.01,6340.0,76.0846,76.1227,76.077,76.1227,6340.0
2017-11-27 13:40:00,100.01,100.06,99.96,100.03,42750.0,76.1227,76.1607,76.0846,76.1379,42750.0
2017-11-27 13:45:00,100.03,100.04,99.93,99.93,5995.0,76.1379,76.1455,76.0618,76.0618,5995.0
2017-11-27 13:50:00,99.92,99.99,99.91,99.98,7109.0,76.0542,76.1074,76.0466,76.0998,7109.0
2017-11-27 13:55:00,99.98,100.08,99.97,100.08,5387.0,76.0998,76.1759,76.0922,76.1759,5387.0
2017-11-27 14:00:00,100.06,100.06,99.94,100.0,22095.0,76.1607,76.1607,76.0694,76.1151,22095.0
2017-11-27 14:05:00,100.01,100.11,99.98,100.08,11188.0,76.1227,76.1988,76.0998,76.1759,11188.0
2017-11-27 14:10:00,100.09,100.15,100.07,100.14,10345.0,76.1836,76.2292,76.1683,76.2216,10345.0
2017-11-27 14:15:00,100.12,100.22,100.12,100.15,20438.0,76.2064,76.2825,76.2064,76.2292,20438.0
2017-11-27 14:20:00,100.15,100.17,100.09,100.11,12738.0,76.2292,76.2445,76.1836,76.1988,12738.0
2017-11-27 14:25:00,100.09,100.15,100.06,100.12,3683.0,76.1836,76.2292,76.1607,76.2064,3683.0
2017-11-27 14:30:00,100.11,100.18,100.11,100.13,6852.0,76.1988,76.2521,76.1988,76.214,6852.0
2017-11-27 14:35:00,100.13,100.14,100.02,100.02,13100.0,76.214,76.2216,76.1303,76.1303,13100.0
2017-11-27 14:40:00,100.01,100.05,99.97,100.03,22649.0,76.1227,76.1531,76.0922,76.1379,22649.0
2017-11-27 14:45:00,100.03,100.08,99.99,99.99,10754.0,76.1379,76.1759,76.1074,76.1074,10754.0
2017-11-27 14:50:00,99.99,100.01,99.95,99.98,10898.0,76.1074,76.1227,76.077,76.0998,10898.0
2017-11-27 14:55:00,99.98,100.0,99.91,99.93,8480.0,76.0998,76.1151,76.0466,76.0618,8480.0
2017-11-27 15:00:00,99.94,99.96,99.9,99.94,9779.0,76.0694,76.0846,76.0389,76.0694,9779.0
2017-11-27 15:05:00,99.95,99.95,99.86,99.89,6014.0,76.077,76.077,76.0085,76.0313,6014.0
2017-11-27 15:10:00,99.91,99.91,99.86,99.89,7430.0,76.0466,76.0466,76.0085,76.0313,7430.0
2017-11-27 15:15:00,99.89,99.89,99.8,99.82,12147.0,76.0313,76.0313,75.9628,75.978,12147.0
2017-11-27 15:20:00,99.8,99.88,99.77,99.88,13549.0,75.9628,76.0237,75.94,76.0237,13549.0
2017-11-27 15:25:00,99.88,99.94,99.86,99.9,12945.0,76.0237,76.0694,76.0085,76.0389,12945.0
2017-11-27 15:30:00,99.9,99.97,99.89,99.96,22503.0,76.0389,76.0922,76.0313,76.0846,22503.0
2017-11-27 15:35:00,99.96,100.01,99.93,99.95,22950.0,76.0846,76.1227,76.0618,76.077,22950.0
2017-11-27 15:40:00,99.96,99.97,99.92,99.96,46413.0,76.0846,76.0922,76.0542,76.0846,46413.0
2017-11-27 15:45:00,99.95,99.97,99.87,99.88,33793.0,76.077,76.0922,76.0161,76.0237,33793.0
2017-11-27 15:50:00,99.89,99.9,99.8,99.8,36791.0,76.0313,76.0389,75.9628,75.9628,36791.0
2017-11-27 15:55:00,99.8,99.92,99.8,99.84,115250.0,75.9628,76.0542,75.9628,75.9933,115250.0
2017-11-28 09:30:00,99.75,99.75,99.13,99.55,47957.0,75.9248,75.9248,75.4529,75.7725,47957.0
2017-11-28 09:35:00,99.45,99.94,99.31,99.82,22787.0,75.6964,76.0694,75.5899,75.978,22787.0
2017-11-28 09:40:00,99.81,100.06,99.81,100.06,15371.0,75.9704,76.1607,75.9704,76.1607,15371.0
2017-11-28 09:45:00,100.11,100.18,99.95,100.05,8444.0,76.1988,76.2521,76.077,76.1531,8444.0
2017-11-28 09:50:00,100.11,100.11,99.85,99.85,6167.0,76.1988,76.1988,76.0009,76.0009,6167.0
2017-11-28 09:55:00,99.87,99.93,99.73,99.73,11815.0,76.0161,76.0618,75.9095,75.9095,11815.0
2017-11-28 10:00:00,99.74,99.89,99.65,99.65,19875.0,75.9172,76.0313,75.8487,75.8487,19875.0
2017-11-28 10:05:00,99.67,99.76,99.6,99.75,21729.0,75.8639,75.9324,75.8106,75.9248,21729.0
2017-11-28 10:10:00,99.79,99.83,99.64,99.79,20484.0,75.9552,75.9857,75.841,75.9552,20484.0
2017-11-28 10:15:00,99.81,99.91,99.76,99.84,22775.0,75.9704,76.0466,75.9324,75.9933,22775.0
2017-11-28 10:20:00,99.87,100.04,99.85,99.9,43321.0,76.0161,76.1455,76.0009,76.0389,43321.0
2017-11-28 10:25:00,99.9,99.98,99.85,99.88,65111.0,76.0389,76.0998,76.0009,76.0237,65111.0
2017-11-28 10:30:00,99.88,99.93,99.82,99.84,21051.0,76.0237,76.0618,75.978,75.9933,21051.0
2017-11-28 10:35:00,99.82,99.83,99.62,99.63,29256.0,75.978,75.9857,75.8258,75.8334,29256.0
2017-11-28 10:40:00,99.69,99.69,99.42,99.47,19940.0,75.8791,75.8791,75.6736,75.7116,19940.0
2017-11-28 10:45:00,99.46,99.53,99.42,99.51,45301.0,75.704,75.7573,75.6736,75.7421,45301.0
2017-11-28 10:50:00,99.51,99.54,99.27,99.27,13133.0,75.7421,75.7649,75.5594,75.5594,13133.0
2017-11-28 10:55:00,99.32,99.46,99.27,99.44,84157.0,75.5975,75.704,75.5594,75.6888,84157.0
2017-11-28 11:00:00,99.46,99.48,99.44,99.48,13740.0,75.704,75.7193,75.6888,75.7193,13740.0
2017-11-28 11:05:00,99.48,99.59,99.44,99.53,14782.0,75.7193,75.803,75.6888,75.7573,14782.0
2017-11-28 11:10:00,99.5,99.6,99.5,99.58,13290.0,75.7345,75.8106,75.7345,75.7954,13290.0
2017-11-28 11:15:00,99.58,99.61,99.47,99.47,14237.0,75.7954,75.8182,75.7116,75.7116,14237.0
2017-11-28 11:20:00,99.45,99.51,99.44,99.5,15874.0,75.6964,75.7421,75.6888,75.7345,15874.0
2017-11-28 11:25:00,99.51,99.52,99.31,99.33,35915.0,75.7421,75.7497,75.5899,75.6051,35915.0
2017-11-28 11:30:00,99.35,99.36,99.11,99.14,27599.0,75.6203,75.6279,75.4376,75.4605,27599.0
2017-11-28 11:35:00,99.14,99.35,99.11,99.3,24277.0,75.4605,75.6203,75.4376,75.5823,24277.0
2017-11-28 11:40:00,99.3,99.34,99.3,99.34,17058.0,75.5823,75.6127,75.5823,75.6127,17058.0
2017-11-28 11:45:00,99.31,99.41,99.24,99.35,17903.0,75.5899,75.666,75.5366,75.6203,17903.0
2017-11-28 11:50:00,99.35,99.42,99.32,99.38,15365.0,75.6203,75.6736,75.5975,75.6431,15365.0
2017-11-28 11:55:00,99.38,99.46,99.37,99.43,15472.0,75.6431,75.704,75.6355,75.6812,15472.0
2017-11-28 12:00:00,99.44,99.44,99.35,99.35,21251.0,75.6888,75.6888,75.6203,75.6203,21251.0
2017-11-28 12:05:00,99.38,99.44,99.38,99.4,9621.0,75.6431,75.6888,75.6431,75.6584,9621.0
2017-11-28 12:10:00,99.4,99.44,99.33,99.4,14459.0,75.6584,75.6888,75.6051,75.6584,14459.0
2017-11-28 12:15:00,99.39,99.5,99.37,99.46,12496.0,75.6508,75.7345,75.6355,75.704,12496.0
2017-11-28 12:20:00,99.47,99.72,99.45,99.72,20135.0,75.7116,75.9019,75.6964,75.9019,20135.0
2017-11-28 12:25:00,99.7,99.74,99.59,99.62,13569.0,75.8867,75.9172,75.803,75.8258,13569.0
2017-11-28 12:30:00,99.61,99.62,99.49,99.53,14878.0,75.8182,75.8258,75.7269,75.7573,14878.0
2017-11-28 12:35:00,99.52,99.6,99.51,99.54,10859.0,75.7497,75.8106,75.7421,75.7649,10859.0
2017-11-28 12:40:00,99.52,99.54,99.46,99.52,6605.0,75.7497,75.7649,75.704,75.7497,6605.0
2017-11-28 12:45:00,99.51,99.51,99.42,99.51,4997.0,75.7421,75.7421,75.6736,75.7421,4997.0
2017-11-28 12:50:00,99.54,99.59,99.49,99.55,10211.0,75.7649,75.803,75.7269,75.7725,10211.0
2017-11-28 12:55:00,99.55,99.69,99.54,99.67,9984.0,75.7725,75.8791,75.7649,75.8639,9984.0
2017-11-28 13:00:00,99.68,99.85,99.67,99.76,9805.0,75.8715,76.0009,75.8639,75.9324,9805.0
2017-11-28 13:05:00,99.75,99.88,99.73,99.88,8690.0,75.9248,76.0237,75.9095,76.0237,8690.0
2017-11-28 13:10:00,99.87,99.88,99.79,99.84,7608.0,76.0161,76.0237,75.9552,75.9933,7608.0
2017-11-28 13:15:00,99.87,99.87,99.81,99.85,3270.0,76.0161,76.0161,75.9704,76.0009,3270.0
2017-11-28 13:20:00,99.83,99.9,99.81,99.87,8094.0,75.9857,76.0389,75.9704,76.0161,8094.0
2017-11-28 13:25:00,99.84,99.85,99.77,99.79,10565.0,75.9933,76.0009,75.94,75.9552,10565.0
2017-11-28 13:30:00,99.77,99.8,99.74,99.79,5500.0,75.94,75.9628,75.9172,75.9552,5500.0
2017-11-28 13:35:00,99.79,99.81,99.77,99.77,4389.0,75.9552,75.9704,75.94,75.94,4389.0
2017-11-28 13:40:00,99.79,99.85,99.76,99.76,8931.0,75.9552,76.0009,75.9324,75.9324,8931.0
2017-11-28 13:45:00,99.75,99.77,99.7,99.72,8500.0,75.9248,75.94,75.8867,75.9019,8500.0
2017-11-28 13:50:00,99.73,99.8,99.72,99.75,7503.0,75.9095,75.9628,75.9019,75.9248,7503.0
2017-11-28 13:55:00,99.74,99.87,99.72,99.85,14375.0,75.9172,76.0161,75.9019,76.0009,14375.0
2017-11-28 14:00:00,99.82,99.87,99.79,99.82,6117.0,75.978,76.0161,75.9552,75.978,6117.0
2017-11-28 14:05:00,99.81,99.92,99.81,99.9,9655.0,75.9704,76.0542,75.9704,76.0389,9655.0
2017-11-28 14:10:00,99.92,99.95,99.86,99.88,7883.0,76.0542,76.077,76.0085,76.0237,7883.0
2017-11-28 14:15:00,99.89,99.9,99.82,99.85,9357.0,76.0313,76.0389,75.978,76.0009,9357.0
2017-11-28 14:20:00,99.85,99.91,99.82,99.9,7859.0,76.0009,76.0466,75.978,76.0389,7859.0
2017-11-28 14:25:00,99.92,99.98,99.89,99.9,16063.0,76.0542,76.0998,76.0313,76.0389,16063.0
2017-11-28 14:30:00,99.92,99.92,99.82,99.84,8770.0,76.0542,76.0542,75.978,75.9933,8770.0
2017-11-28 14:35:00,99.85,99.92,99.85,99.87,11072.0,76.0009,76.0542,76.0009,76.0161,11072.0
2017-11-28 14:40:00,99.86,99.98,99.86,99.93,10939.0,76.0085,76.0998,76.0085,76.0618,10939.0
2017-11-28 14:45:00,99.92,99.97,99.92,99.96,4639.0,76.0542,76.0922,76.0542,76.0846,4639.0
2017-11-28 14:50:00,99.91,99.95,99.87,99.95,10484.0,76.0466,76.077,76.0161,76.077,10484.0
2017-11-28 14:55:00,99.93,100.0,99.91,99.98,11708.0,76.0618,76.1151,76.0466,76.0998,11708.0
2017-11-28 15:00:00,99.98,99.98,99.85,99.87,22988.0,76.0998,76.0998,76.0009,76.0161,22988.0
2017-11-28 15:05:00,99.85,99.92,99.85,99.87,7174.0,76.0009,76.0542,76.0009,76.0161,7174.0
2017-11-28 15:10:00,99.88,99.92,99.83,99.87,17340.0,76.0237,76.0542,75.9857,76.0161,17340.0
2017-11-28 15:15:00,99.88,99.93,99.87,99.93,8897.0,76.0237,76.0618,76.0161,76.0618,8897.0
2017-11-28 15:20:00,99.93,100.05,99.9,100.01,19463.0,76.0618,76.1531,76.0389,76.1227,19463.0
2017-11-28 15:25:00,100.01,100.04,99.93,99.94,17278.0,76.1227,76.1455,76.0618,76.0694,17278.0
2017-11-28 15:30:00,99.94,100.06,99.9,100.04,29005.0,76.0694,76.1607,76.0389,76.1455,29005.0
2017-11-28 15:35:00,100.04,100.04,99.93,99.95,26888.0,76.1455,76.1455,76.0618,76.077,26888.0
2017-11-28 15:40:00,99.93,99.93,99.8,99.82,28943.0,76.0618,76.0618,75.9628,75.978,28943.0
2017-11-28 15:45:00,99.82,99.86,99.79,99.8,34402.0,75.978,76.0085,75.9552,75.9628,34402.0
2017-11-28 15:50:00,99.8,99.88,99.79,99.85,30905.0,75.9628,76.0237,75.9552,76.0009,30905.0
2017-11-28 15:55:00,99.83,99.84,99.74,99.82,86815.0,75.9857,75.9933,75.9172,75.978,86815.0
2017-11-29 09:30:00,99.56,99.57,99.3,99.38,41892.0,75.7801,75.7878,75.5823,75.6431,41892.0
2017-11-29 09:35:00,99.46,99.67,99.45,99.63,10359.0,75.704,75.8639,75.6964,75.8334,10359.0
2017-11-29 09:40:00,99.69,99.97,99.69,99.89,12087.0,75.8791,76.0922,75.8791,76.0313,12087.0
2017-11-29 09:45:00,99.84,99.89,99.71,99.78,14590.0,75.9933,76.0313,75.8943,75.9476,14590.0
2017-11-29 09:50:00,99.76,99.83,99.58,99.58,9071.0,75.9324,75.9857,75.7954,75.7954,9071.0
2017-11-29 09:55:00,99.56,99.79,99.52,99.73,13117.0,75.7801,75.9552,75.7497,75.9095,13117.0
2017-11-29 10:00:00,99.76,99.86,99.64,99.84,9739.0,75.9324,76.0085,75.841,75.9933,9739.0
2017-11-29 10:05:00,99.85,99.96,99.75,99.82,12636.0,76.0009,76.0846,75.9248,75.978,12636.0
2017-11-29 10:10:00,99.84,99.9,99.79,99.84,6539.0,75.9933,76.0389,75.9552,75.9933,6539.0
2017-11-29 10:15:00,99.85,99.92,99.74,99.75,10653.0,76.0009,76.0542,75.9172,75.9248,10653.0
2017-11-29 10:20:00,99.74,99.8,99.67,99.69,36661.0,75.9172,75.9628,75.8639,75.8791,36661.0
2017-11-29 10:25:00,99.69,99.87,99.69,99.8,10608.0,75.8791,76.0161,75.8791,75.9628,10608.0
2017-11-29 10:30:00,99.76,99.78,99.52,99.57,14244.0,75.9324,75.9476,75.7497,75.7878,14244.0
2017-11-29 10:35:00,99.52,99.81,99.51,99.77,62065.0,75.7497,75.9704,75.7421,75.94,62065.0
2017-11-29 10:40:00,99.75,99.95,99.72,99.94,14764.0,75.9248,76.077,75.9019,76.0694,14764.0
2017-11-29 10:45:00,99.93,100.42,99.91,100.17,23430.0,76.0618,76.4347,76.0466,76.2445,23430.0
2017-11-29 10:50:00,100.19,100.29,100.1,100.2,41932.0,76.2597,76.3358,76.1912,76.2673,41932.0
2017-11-29 10:55:00,100.17,100.24,99.94,99.98,75184.0,76.2445,76.2977,76.0694,76.0998,75184.0
2017-11-29 11:00:00,99.97,100.2,99.96,100.2,29867.0,76.0922,76.2673,76.0846,76.2673,29867.0
2017-11-29 11:05:00,100.22,100.3,100.16,100.21,58287.0,76.2825,76.3434,76.2368,76.2749,58287.0
2017-11-29 11:10:00,100.21,100.25,99.96,100.07,21588.0,76.2749,76.3053,76.0846,76.1683,21588.0
2017-11-29 11:15:00,100.08,100.09,99.9,99.99,22141.0,76.1759,76.1836,76.0389,76.1074,22141.0
2017-11-29 11:20:00,100.0,100.05,99.45,99.46,62542.0,76.1151,76.1531,75.6964,75.704,62542.0
2017-11-29 11:25:00,99.49,99.88,99.36,99.81,20223.0,75.7269,76.0237,75.6279,75.9704,20223.0
2017-11-29 11:30:00,99.77,99.85,99.71,99.85,22010.0,75.94,76.0009,75.8943,76.0009,22010.0
2017-11-29 11:35:00,99.86,99.97,99.8,99.8,28697.0,76.0085,76.0922,75.9628,75.9628,28697.0
2017-11-29 11:40:00,99.77,99.77,99.61,99.72,13651.0,75.94,75.94,75.8182,75.9019,13651.0
2017-11-29 11:45:00,99.77,99.77,99.46,99.5,16605.0,75.94,75.94,75.704,75.7345,16605.0
2017-11-29 11:50:00,99.5,99.71,99.49,99.61,13187.0,75.7345,75.8943,75.7269,75.8182,13187.0
2017-11-29 11:55:00,99.63,99.74,99.5,99.69,7531.0,75.8334,75.9172,75.7345,75.8791,7531.0
2017-11-29 12:00:00,99.66,99.69,99.56,99.62,12166.0,75.8563,75.8791,75.7801,75.8258,12166.0
2017-11-29 12:05:00,99.62,99.68,99.25,99.48,27591.0,75.8258,75.8715,75.5442,75.7193,27591.0
2017-11-29 12:10:00,99.48,99.68,99.42,99.62,16898.0,75.7193,75.8715,75.6736,75.8258,16898.0
2017-11-29 12:15:00,99.59,99.69,99.59,99.61,10239.0,75.803,75.8791,75.803,75.8182,10239.0
2017-11-29 12:20:00,99.58,99.63,99.55,99.61,25823.0,75.7954,75.8334,75.7725,75.8182,25823.0
2017-11-29 12:25:00,99.6,99.77,99.54,99.54,37903.0,75.8106,75.94,75.7649,75.7649,37903.0
2017-11-29 12:30:00,99.45,99.53,99.35,99.51,58080.0,75.6964,75.7573,75.6203,75.7421,58080.0
2017-11-29 12:35:00,99.53,99.67,99.47,99.67,7805.0,75.7573,75.8639,75.7116,75.8639,7805.0
2017-11-29 12:40:00,99.67,99.79,99.61,99.73,13396.0,75.8639,75.9552,75.8182,75.9095,13396.0
2017-11-29 12:45:00,99.77,99.92,99.77,99.88,11067.0,75.94,76.0542,75.94,76.0237,11067.0
2017-11-29 12:50:00,99.89,99.99,99.75,99.92,11638.0,76.0313,76.1074,75.9248,76.0542,11638.0
2017-11-29 12:55:00,99.91,100.0,99.83,99.94,10499.0,76.0466,76.1151,75.9857,76.0694,10499.0
2017-11-29 13:00:00,99.95,99.95,99.82,99.85,25822.0,76.077,76.077,75.978,76.0009,25822.0
2017-11-29 13:05:00,99.82,99.93,99.71,99.83,10682.0,75.978,76.0618,75.8943,75.9857,10682.0
2017-11-29 13:10:00,99.79,99.85,99.72,99.72,14100.0,75.9552,76.0009,75.9019,75.9019,14100.0
2017-11-29 13:15:00,99.74,99.82,99.72,99.82,10564.0,75.9172,75.978,75.9019,75.978,10564.0
2017-11-29 13:20:00,99.83,99.83,99.76,99.8,4800.0,75.9857,75.9857,75.9324,75.9628,4800.0
2017-11-29 13:25:00,99.78,99.8,99.61,99.64,12334.0,75.9476,75.9628,75.8182,75.841,12334.0
2017-11-29 13:30:00,99.63,99.65,99.58,99.6,6443.0,75.8334,75.8487,75.7954,75.8106,6443.0
2017-11-29 13:35:00,99.6,99.67,99.6,99.61,7552.0,75.8106,75.8639,75.8106,75.8182,7552.0
2017-11-29 13:40:00,99.58,99.74,99.58,99.73,23341.0,75.7954,75.9172,75.7954,75.9095,23341.0
2017-11-29 13:45:00,99.73,99.88,99.71,99.84,8675.0,75.9095,76.0237,75.8943,75.9933,8675.0
2017-11-29 13:50:00,99.88,100.03,99.86,100.02,10701.0,76.0237,76.1379,76.0085,76.1303,10701.0
2017-11-29 13:55:00,100.01,100.1,99.99,100.1,6676.0,76.1227,76.1912,76.1074,76.1912,6676.0
2017-11-29 14:00:00,100.12,100.18,99.99,100.0,76711.0,76.2064,76.2521,76.1074,76.1151,76711.0
2017-11-29 14:05:00,100.0,100.12,99.99,100.07,11871.0,76.1151,76.2064,76.1074,76.1683,11871.0
2017-11-29 14:10:00,100.07,100.16,100.06,100.07,6968.0,76.1683,76.2368,76.1607,76.1683,6968.0
2017-11-29 14:15:00,100.05,100.15,99.97,99.98,16720.0,76.1531,76.2292,76.0922,76.0998,16720.0
2017-11-29 14:20:00,99.98,100.27,99.98,100.22,17420.0,76.0998,76.3206,76.0998,76.2825,17420.0
2017-11-29 14:25:00,100.25,100.35,100.1,100.2,14435.0,76.3053,76.3815,76.1912,76.2673,14435.0
2017-11-29 14:30:00,100.17,100.21,100.12,100.16,16739.0,76.2445,76.2749,76.2064,76.2368,16739.0
2017-11-29 14:35:00,100.16,100.3,100.14,100.17,17995.0,76.2368,76.3434,76.2216,76.2445,17995.0
2017-11-29 14:40:00,100.16,100.29,100.04,100.08,9800.0,76.2368,76.3358,76.1455,76.1759,9800.0
2017-11-29 14:45:00,100.06,100.3,100.03,100.25,25966.0,76.1607,76.3434,76.1379,76.3053,25966.0
2017-11-29 14:50:00,100.22,100.31,100.2,100.31,14866.0,76.2825,76.351,76.2673,76.351,14866.0
2017-11-29 14:55:00,100.34,100.4,100.27,100.32,16131.0,76.3738,76.4195,76.3206,76.3586,16131.0
2017-11-29 15:00:00,100.33,100.39,100.3,100.37,13292.0,76.3662,76.4119,76.3434,76.3967,13292.0
2017-11-29 15:05:00,100.36,100.37,100.28,100.34,12781.0,76.3891,76.3967,76.3282,76.3738,12781.0
2017-11-29 15:10:00,100.34,100.35,100.27,100.32,15044.0,76.3738,76.3815,76.3206,76.3586,15044.0
2017-11-29 15:15:00,100.32,100.41,100.28,100.35,16157.0,76.3586,76.4271,76.3282,76.3815,16157.0
2017-11-29 15:20:00,100.33,100.39,100.33,100.36,11109.0,76.3662,76.4119,76.3662,76.3891,11109.0
2017-11-29 15:25:00,100.37,100.41,100.29,100.41,15928.0,76.3967,76.4271,76.3358,76.4271,15928.0
2017-11-29 15:30:00,100.42,100.45,100.37,100.43,24523.0,76.4347,76.4576,76.3967,76.4424,24523.0
2017-11-29 15:35:00,100.44,100.45,100.35,100.35,14238.0,76.45,76.4576,76.3815,76.3815,14238.0
2017-11-29 15:40:00,100.34,100.45,100.32,100.42,25188.0,76.3738,76.4576,76.3586,76.4347,25188.0
2017-11-29 15:45:00,100.42,100.42,100.32,100.36,37594.0,76.4347,76.4347,76.3586,76.3891,37594.0
2017-11-29 15:50:00,100.37,100.52,100.36,100.52,82650.0,76.3967,76.5109,76.3891,76.5109,82650.0
2017-11-29 15:55:00,100.51,100.53,100.49,100.51,123807.0,76.5032,76.5185,76.488,76.5032,123807.0
2017-11-30 09:30:00,101.0,101.82,101.0,101.48,50699.0,76.8762,77.5003,76.8762,77.2416,50699.0
2017-11-30 09:35:00,101.43,101.87,101.38,101.8,22539.0,77.2035,77.5384,77.1654,77.4851,22539.0
2017-11-30 09:40:00,101.79,102.1,101.62,102.04,75812.0,77.4775,77.7135,77.3481,77.6678,75812.0
2017-11-30 09:45:00,102.09,102.11,101.65,101.65,51035.0,77.7059,77.7211,77.371,77.371,51035.0
2017-11-30 09:50:00,101.65,102.03,101.65,102.01,16989.0,77.371,77.6602,77.371,77.645,16989.0
2017-11-30 09:55:00,101.98,102.23,101.8,102.2,45461.0,77.6221,77.8124,77.4851,77.7896,45461.0
2017-11-30 10:00:00,102.22,102.25,101.87,102.24,23590.0,77.8048,77.8276,77.5384,77.82,23590.0
2017-11-30 10:05:00,102.23,102.37,102.16,102.27,21254.0,77.8124,77.919,77.7591,77.8429,21254.0
2017-11-30 10:10:00,102.29,102.41,102.16,102.23,25949.0,77.8581,77.9494,77.7591,77.8124,25949.0
2017-11-30 10:15:00,102.22,102.22,101.92,102.2,41569.0,77.8048,77.8048,77.5765,77.7896,41569.0
2017-11-30 10:20:00,102.19,102.2,101.72,101.92,35183.0,77.782,77.7896,77.4242,77.5765,35183.0
2017-11-30 10:25:00,101.97,102.22,101.95,102.2,23236.0,77.6145,77.8048,77.5993,77.7896,23236.0
2017-11-30 10:30:00,102.18,102.18,101.68,101.82,48986.0,77.7744,77.7744,77.3938,77.5003,48986.0
2017-11-30 10:35:00,101.79,101.99,101.64,101.83,33943.0,77.4775,77.6297,77.3633,77.508,33943.0
2017-11-30 10:40:00,101.87,102.2,101.83,102.08,32073.0,77.5384,77.7896,77.508,77.6982,32073.0
2017-11-30 10:45:00,102.08,102.13,101.89,102.09,22409.0,77.6982,77.7363,77.5536,77.7059,22409.0
2017-11-30 10:50:00,102.06,102.08,101.9,102.01,14881.0,77.683,77.6982,77.5612,77.645,14881.0
2017-11-30 10:55:00,102.06,102.36,102.03,102.28,21125.0,77.683,77.9114,77.6602,77.8505,21125.0
2017-11-30 11:00:00,102.33,102.43,102.01,102.16,38546.0,77.8885,77.9647,77.645,77.7591,38546.0
2017-11-30 11:05:00,102.16,102.39,101.98,102.27,15398.0,77.7591,77.9342,77.6221,77.8429,15398.0
2017-11-30 11:10:00,102.26,102.72,102.26,102.59,43124.0,77.8353,78.1854,77.8353,78.0864,43124.0
2017-11-30 11:15:00,102.57,102.66,102.4,102.51,30848.0,78.0712,78.1397,77.9418,78.0255,30848.0
2017-11-30 11:20:00,102.51,102.68,102.38,102.52,76378.0,78.0255,78.1549,77.9266,78.0332,76378.0
2017-11-30 11:25:00,102.52,102.59,102.41,102.47,27682.0,78.0332,78.0864,77.9494,77.9951,27682.0
2017-11-30 11:30:00,102.48,102.57,102.21,102.21,50389.0,78.0027,78.0712,77.7972,77.7972,50389.0
2017-11-30 11:35:00,102.22,102.25,102.13,102.19,10051.0,77.8048,77.8276,77.7363,77.782,10051.0
2017-11-30 11:40:00,102.17,102.26,102.03,102.16,33069.0,77.7668,77.8353,77.6602,77.7591,33069.0
2017-11-30 11:45:00,102.18,102.18,101.96,102.07,17810.0,77.7744,77.7744,77.6069,77.6906,17810.0
2017-11-30 11:50:00,102.07,102.09,101.84,101.86,47709.0,77.6906,77.7059,77.5156,77.5308,47709.0
2017-11-30 11:55:00,101.86,102.06,101.83,101.95,29280.0,77.5308,77.683,77.508,77.5993,29280.0
2017-11-30 12:00:00,101.93,102.08,101.84,102.08,44173.0,77.5841,77.6982,77.5156,77.6982,44173.0
2017-11-30 12:05:00,102.05,102.26,102.05,102.26,19013.0,77.6754,77.8353,77.6754,77.8353,19013.0
2017-11-30 12:10:00,102.23,102.53,102.19,102.47,13592.0,77.8124,78.0408,77.782,77.9951,13592.0
2017-11-30 12:15:00,102.48,102.5,102.3,102.42,20296.0,78.0027,78.0179,77.8657,77.957,20296.0
2017-11-30 12:20:00,102.42,102.52,102.33,102.52,37978.0,77.957,78.0332,77.8885,78.0332,37978.0
2017-11-30 12:25:00,102.47,102.48,102.25,102.28,17863.0,77.9951,78.0027,77.8276,77.8505,17863.0
2017-11-30 12:30:00,102.27,102.48,102.27,102.38,25323.0,77.8429,78.0027,77.8429,77.9266,25323.0
2017-11-30 12:35:00,102.43,102.54,102.37,102.48,20449.0,77.9647,78.0484,77.919,78.0027,20449.0
2017-11-30 12:40:00,102.49,102.55,102.42,102.46,17499.0,78.0103,78.056,77.957,77.9875,17499.0
2017-11-30 12:45:00,102.5,102.57,102.37,102.57,53645.0,78.0179,78.0712,77.919,78.0712,53645.0
2017-11-30 12:50:00,102.56,102.65,102.33,102.37,56525.0,78.0636,78.1321,77.8885,77.919,56525.0
2017-11-30 12:55:00,102.33,102.41,102.22,102.22,36350.0,77.8885,77.9494,77.8048,77.8048,36350.0
2017-11-30 13:00:00,102.21,102.3,102.15,102.16,15274.0,77.7972,77.8657,77.7515,77.7591,15274.0
2017-11-30 13:05:00,102.15,102.15,101.76,101.86,62603.0,77.7515,77.7515,77.4547,77.5308,62603.0
2017-11-30 13:10:00,101.87,101.91,101.64,101.91,40892.0,77.5384,77.5689,77.3633,77.5689,40892.0
2017-11-30 13:15:00,101.95,102.07,101.89,102.0,12933.0,77.5993,77.6906,77.5536,77.6374,12933.0
2017-11-30 13:20:00,102.0,102.27,101.99,102.09,11588.0,77.6374,77.8429,77.6297,77.7059,11588.0
2017-11-30 13:25:00,102.06,102.26,102.03,102.26,17686.0,77.683,77.8353,77.6602,77.8353,17686.0
2017-11-30 13:30:00,102.26,102.26,102.01,102.04,29084.0,77.8353,77.8353,77.645,77.6678,29084.0
2017-11-30 13:35:00,102.02,102.14,101.95,102.06,36890.0,77.6526,77.7439,77.5993,77.683,36890.0
2017-11-30 13:40:00,102.08,102.11,101.88,101.89,18839.0,77.6982,77.7211,77.546,77.5536,18839.0
2017-11-30 13:45:00,101.9,102.02,101.9,102.0,24071.0,77.5612,77.6526,77.5612,77.6374,24071.0
2017-11-30 13:50:00,102.0,102.02,101.95,101.97,22437.0,77.6374,77.6526,77.5993,77.6145,22437.0
2017-11-30 13:55:00,102.0,102.11,101.96,102.09,18889.0,77.6374,77.7211,77.6069,77.7059,18889.0
2017-11-30 14:00:00,102.05,102.2,101.99,102.2,13536.0,77.6754,77.7896,77.6297,77.7896,13536.0
2017-11-30 14:05:00,102.17,102.24,102.13,102.24,19172.0,77.7668,77.82,77.7363,77.82,19172.0
2017-11-30 14:10:00,102.24,102.41,102.17,102.39,31752.0,77.82,77.9494,77.7668,77.9342,31752.0
2017-11-30 14:15:00,102.4,102.45,102.26,102.26,13495.0,77.9418,77.9799,77.8353,77.8353,13495.0
2017-11-30 14:20:00,102.28,102.42,102.24,102.4,17777.0,77.8505,77.957,77.82,77.9418,17777.0
2017-11-30 14:25:00,102.39,102.62,102.39,102.61,27983.0,77.9342,78.1093,77.9342,78.1017,27983.0
2017-11-30 14:30:00,102.59,102.66,102.54,102.64,16792.0,78.0864,78.1397,78.0484,78.1245,16792.0
2017-11-30 14:35:00,102.62,102.67,102.56,102.67,34569.0,78.1093,78.1473,78.0636,78.1473,34569.0
2017-11-30 14:40:00,102.66,102.73,102.61,102.64,23735.0,78.1397,78.193,78.1017,78.1245,23735.0
2017-11-30 14:45:00,102.64,102.69,102.58,102.65,22323.0,78.1245,78.1626,78.0788,78.1321,22323.0
2017-11-30 14:50:00,102.65,102.65,102.43,102.44,33050.0,78.1321,78.1321,77.9647,77.9723,33050.0
2017-11-30 14:55:00,102.42,102.44,102.24,102.39,43704.0,77.957,77.9723,77.82,77.9342,43704.0
2017-11-30 15:00:00,102.43,102.43,102.17,102.19,20151.0,77.9647,77.9647,77.7668,77.782,20151.0
2017-11-30 15:05:00,102.18,102.26,102.12,102.12,9185.0,77.7744,77.8353,77.7287,77.7287,9185.0
2017-11-30 15:10:00,102.14,102.29,102.12,102.29,17182.0,77.7439,77.8581,77.7287,77.8581,17182.0
2017-11-30 15:15:00,102.29,102.45,102.25,102.45,27355.0,77.8581,77.9799,77.8276,77.9799,27355.0
2017-11-30 15:20:00,102.45,102.62,102.45,102.5,51266.0,77.9799,78.1093,77.9799,78.0179,51266.0
2017-11-30 15:25:00,102.5,102.62,102.49,102.56,22596.0,78.0179,78.1093,78.0103,78.0636,22596.0
2017-11-30 15:30:00,102.56,102.58,102.48,102.51,27140.0,78.0636,78.0788,78.0027,78.0255,27140.0
2017-11-30 15:35:00,102.5,102.51,102.4,102.47,41330.0,78.0179,78.0255,77.9418,77.9951,41330.0
2017-11-30 15:40:00,102.47,102.59,102.46,102.54,37348.0,77.9951,78.0864,77.9875,78.0484,37348.0
2017-11-30 15:45:00,102.55,102.73,102.53,102.68,70655.0,78.056,78.193,78.0408,78.1549,70655.0
2017-11-30 15:50:00,102.68,102.72,102.44,102.47,89292.0,78.1549,78.1854,77.9723,77.9951,89292.0
2017-11-30 15:55:00,102.47,102.49,102.24,102.31,197646.0,77.9951,78.0103,77.82,77.8733,197646.0
2017-12-01 09:30:00,103.32,103.99,103.0,103.17,119821.0,78.6421,79.152,78.3985,78.5279,119821.0
2017-12-01 09:35:00,103.16,103.51,102.91,103.3,53438.0,78.5203,78.7867,78.33,78.6269,53438.0
2017-12-01 09:40:00,103.29,103.44,103.12,103.39,59233.0,78.6192,78.7334,78.4898,78.6954,59233.0
2017-12-01 09:45:00,103.31,103.84,103.26,103.83,23399.0,78.6345,79.0379,78.5964,79.0303,23399.0
2017-12-01 09:50:00,103.85,104.12,103.84,104.01,52529.0,79.0455,79.251,79.0379,79.1673,52529.0
2017-12-01 09:55:00,104.04,104.36,103.99,104.06,28409.0,79.1901,79.4337,79.152,79.2053,28409.0
2017-12-01 10:00:00,104.04,104.07,103.75,103.75,48646.0,79.1901,79.2129,78.9694,78.9694,48646.0
2017-12-01 10:05:00,103.75,103.9,103.67,103.67,78570.0,78.9694,79.0835,78.9085,78.9085,78570.0
2017-12-01 10:10:00,103.65,103.72,103.49,103.56,48507.0,78.8933,78.9465,78.7715,78.8248,48507.0
2017-12-01 10:15:00,103.56,103.69,103.44,103.52,44104.0,78.8248,78.9237,78.7334,78.7943,44104.0
2017-12-01 10:20:00,103.56,103.69,103.46,103.58,20031.0,78.8248,78.9237,78.7486,78.84,20031.0
2017-12-01 10:25:00,103.66,104.0,103.57,103.87,29457.0,78.9009,79.1597,78.8324,79.0607,29457.0
2017-12-01 10:30:00,103.87,104.02,103.75,103.89,69123.0,79.0607,79.1749,78.9694,79.0759,69123.0
2017-12-01 10:35:00,103.94,104.17,103.82,104.07,52049.0,79.114,79.2891,79.0227,79.2129,52049.0
2017-12-01 10:40:00,104.11,104.19,103.96,104.09,30980.0,79.2434,79.3043,79.1292,79.2282,30980.0
2017-12-01 10:45:00,104.11,104.2,104.06,104.12,31713.0,79.2434,79.3119,79.2053,79.251,31713.0
2017-12-01 10:50:00,104.13,104.21,104.05,104.21,17734.0,79.2586,79.3195,79.1977,79.3195,17734.0
2017-12-01 10:55:00,104.21,104.42,104.2,104.25,65833.0,79.3195,79.4793,79.3119,79.3499,65833.0
2017-12-01 11:00:00,104.22,104.31,104.14,104.26,61070.0,79.3271,79.3956,79.2662,79.3576,61070.0
2017-12-01 11:05:00,104.28,104.32,103.8,103.8,56865.0,79.3728,79.4032,79.0074,79.0074,56865.0
2017-12-01 11:10:00,103.76,103.86,102.91,103.24,55536.0,78.977,79.0531,78.33,78.5812,55536.0
2017-12-01 11:15:00,103.21,103.6,103.16,103.37,95876.0,78.5583,78.8552,78.5203,78.6801,95876.0
2017-12-01 11:20:00,103.36,103.4,102.67,102.67,123723.0,78.6725,78.703,78.1473,78.1473,123723.0
2017-12-01 11:25:00,102.73,102.74,102.27,102.28,77733.0,78.193,78.2006,77.8429,77.8505,77733.0
2017-12-01 11:30:00,102.23,102.4,101.66,102.23,63289.0,77.8124,77.9418,77.3786,77.8124,63289.0
2017-12-01 11:35:00,102.23,102.91,101.98,102.9,26539.0,77.8124,78.33,77.6221,78.3224,26539.0
2017-12-01 11:40:00,102.95,103.06,102.79,102.95,36802.0,78.3604,78.4442,78.2387,78.3604,36802.0
2017-12-01 11:45:00,102.89,102.96,102.74,102.77,21225.0,78.3148,78.3681,78.2006,78.2234,21225.0
2017-12-01 11:50:00,102.74,103.3,102.67,103.07,32800.0,78.2006,78.6269,78.1473,78.4518,32800.0
2017-12-01 11:55:00,103.16,103.27,102.85,103.17,16067.0,78.5203,78.604,78.2843,78.5279,16067.0
2017-12-01 12:00:00,103.24,103.25,102.95,103.18,15605.0,78.5812,78.5888,78.3604,78.5355,15605.0
2017-12-01 12:05:00,103.12,103.26,102.97,103.09,14928.0,78.4898,78.5964,78.3757,78.467,14928.0
2017-12-01 12:10:00,103.09,103.09,102.88,102.95,7811.0,78.467,78.467,78.3072,78.3604,7811.0
2017-12-01 12:15:00,102.94,103.11,102.9,103.1,17563.0,78.3528,78.4822,78.3224,78.4746,17563.0
2017-12-01 12:20:00,103.11,103.22,102.93,103.0,11767.0,78.4822,78.566,78.3452,78.3985,11767.0
2017-12-01 12:25:00,103.0,103.0,102.7,102.77,17416.0,78.3985,78.3985,78.1702,78.2234,17416.0
2017-12-01 12:30:00,102.78,103.09,102.76,103.02,9414.0,78.2311,78.467,78.2158,78.4137,9414.0
2017-12-01 12:35:00,103.04,103.05,102.87,102.89,6588.0,78.429,78.4366,78.2996,78.3148,6588.0
2017-12-01 12:40:00,102.9,102.97,102.82,102.91,14971.0,78.3224,78.3757,78.2615,78.33,14971.0
2017-12-01 12:45:00,102.88,103.01,102.84,102.96,9814.0,78.3072,78.4061,78.2767,78.3681,9814.0
2017-12-01 12:50:00,102.96,103.1,102.96,103.07,13681.0,78.3681,78.4746,78.3681,78.4518,13681.0
2017-12-01 12:55:00,103.04,103.14,103.0,103.1,13806.0,78.429,78.5051,78.3985,78.4746,13806.0
2017-12-01 13:00:00,103.08,103.08,102.8,102.86,11002.0,78.4594,78.4594,78.2463,78.2919,11002.0
2017-12-01 13:05:00,102.85,102.85,102.64,102.71,11153.0,78.2843,78.2843,78.1245,78.1778,11153.0
2017-12-01 13:10:00,102.73,102.88,102.71,102.81,7250.0,78.193,78.3072,78.1778,78.2539,7250.0
2017-12-01 13:15:00,102.85,102.92,102.8,102.83,34443.0,78.2843,78.3376,78.2463,78.2691,34443.0
2017-12-01 13:20:00,102.86,102.86,102.64,102.64,7731.0,78.2919,78.2919,78.1245,78.1245,7731.0
2017-12-01 13:25:00,102.61,102.83,102.54,102.82,20263.0,78.1017,78.2691,78.0484,78.2615,20263.0
2017-12-01 13:30:00,102.82,102.86,102.76,102.83,22725.0,78.2615,78.2919,78.2158,78.2691,22725.0
2017-12-01 13:35:00,102.86,102.98,102.83,102.86,9897.0,78.2919,78.3833,78.2691,78.2919,9897.0
2017-12-01 13:40:00,102.81,102.88,102.79,102.81,6275.0,78.2539,78.3072,78.2387,78.2539,6275.0
2017-12-01 13:45:00,102.81,102.85,102.69,102.83,8568.0,78.2539,78.2843,78.1626,78.2691,8568.0
2017-12-01 13:50:00,102.84,103.0,102.83,102.98,8203.0,78.2767,78.3985,78.2691,78.3833,8203.0
2017-12-01 13:55:00,102.98,102.98,102.86,102.97,9123.0,78.3833,78.3833,78.2919,78.3757,9123.0
2017-12-01 14:00:00,102.97,103.04,102.93,102.99,10862.0,78.3757,78.429,78.3452,78.3909,10862.0
2017-12-01 14:05:00,102.98,103.04,102.81,102.9,21906.0,78.3833,78.429,78.2539,78.3224,21906.0
2017-12-01 14:10:00,102.89,102.96,102.87,102.92,8070.0,78.3148,78.3681,78.2996,78.3376,8070.0
2017-12-01 14:15:00,102.94,102.96,102.75,102.75,13980.0,78.3528,78.3681,78.2082,78.2082,13980.0
2017-12-01 14:20:00,102.76,102.78,102.64,102.66,12025.0,78.2158,78.2311,78.1245,78.1397,12025.0
2017-12-01 14:25:00,102.66,102.76,102.63,102.69,11969.0,78.1397,78.2158,78.1169,78.1626,11969.0
2017-12-01 14:30:00,102.68,102.7,102.56,102.58,9426.0,78.1549,78.1702,78.0636,78.0788,9426.0
2017-12-01 14:35:00,102.58,102.6,102.52,102.58,9025.0,78.0788,78.094,78.0332,78.0788,9025.0
2017-12-01 14:40:00,102.56,102.6,102.49,102.49,11413.0,78.0636,78.094,78.0103,78.0103,11413.0
2017-12-01 14:45:00,102.49,102.49,102.31,102.39,11489.0,78.0103,78.0103,77.8733,77.9342,11489.0
2017-12-01 14:50:00,102.39,102.42,102.3,102.3,11579.0,77.9342,77.957,77.8657,77.8657,11579.0
2017-12-01 14:55:00,102.3,102.41,102.27,102.34,13672.0,77.8657,77.9494,77.8429,77.8961,13672.0
2017-12-01 15:00:00,102.35,102.54,102.35,102.5,29852.0,77.9038,78.0484,77.9038,78.0179,29852.0
2017-12-01 15:05:00,102.5,102.67,102.49,102.63,27922.0,78.0179,78.1473,78.0103,78.1169,27922.0
2017-12-01 15:10:00,102.66,102.76,102.62,102.74,24665.0,78.1397,78.2158,78.1093,78.2006,24665.0
2017-12-01 15:15:00,102.75,102.77,102.69,102.75,15559.0,78.2082,78.2234,78.1626,78.2082,15559.0
2017-12-01 15:20:00,102.76,102.8,102.7,102.72,18424.0,78.2158,78.2463,78.1702,78.1854,18424.0
2017-12-01 15:25:00,102.72,102.77,102.65,102.72,19350.0,78.1854,78.2234,78.1321,78.1854,19350.0
2017-12-01 15:30:00,102.72,102.8,102.68,102.74,33588.0,78.1854,78.2463,78.1549,78.2006,33588.0
2017-12-01 15:35:00,102.74,102.8,102.62,102.74,39158.0,78.2006,78.2463,78.1093,78.2006,39158.0
2017-12-01 15:40:00,102.73,102.83,102.72,102.78,33557.0,78.193,78.2691,78.1854,78.2311,33557.0
2017-12-01 15:45:00,102.77,102.79,102.69,102.69,70634.0,78.2234,78.2387,78.1626,78.1626,70634.0
2017-12-01 15:50:00,102.7,102.84,102.69,102.83,88982.0,78.1702,78.2767,78.1626,78.2691,88982.0
2017-12-01 15:55:00,102.84,102.95,102.66,102.89,192020.0,78.2767,78.3604,78.1397,78.3148,192020.0
2017-12-04 09:30:00,102.69,102.69,102.03,102.34,37347.0,78.1626,78.1626,77.6602,77.8961,37347.0
2017-12-04 09:35:00,102.24,102.46,102.12,102.34,36465.0,77.82,77.9875,77.7287,77.8961,36465.0
2017-12-04 09:40:00,102.39,102.7,102.39,102.67,14720.0,77.9342,78.1702,77.9342,78.1473,14720.0
2017-12-04 09:45:00,102.68,102.74,102.41,102.56,9425.0,78.1549,78.2006,77.9494,78.0636,9425.0
2017-12-04 09:50:00,102.59,102.65,102.39,102.51,10349.0,78.0864,78.1321,77.9342,78.0255,10349.0
2017-12-04 09:55:00,102.53,102.68,102.45,102.55,11876.0,78.0408,78.1549,77.9799,78.056,11876.0
2017-12-04 10:00:00,102.55,102.9,102.5,102.76,36901.0,78.056,78.3224,78.0179,78.2158,36901.0
2017-12-04 10:05:00,102.78,102.83,102.61,102.61,18282.0,78.2311,78.2691,78.1017,78.1017,18282.0
2017-12-04 10:10:00,102.61,102.79,102.58,102.61,11856.0,78.1017,78.2387,78.0788,78.1017,11856.0
2017-12-04 10:15:00,102.62,102.74,102.59,102.59,20478.0,78.1093,78.2006,78.0864,78.0864,20478.0
2017-12-04 10:20:00,102.58,102.7,102.5,102.7,9540.0,78.0788,78.1702,78.0179,78.1702,9540.0
2017-12-04 10:25:00,102.72,102.87,102.6,102.87,14442.0,78.1854,78.2996,78.094,78.2996,14442.0
2017-12-04 10:30:00,102.87,102.89,102.55,102.62,23379.0,78.2996,78.3148,78.056,78.1093,23379.0
2017-12-04 10:35:00,102.55,102.83,102.55,102.81,17086.0,78.056,78.2691,78.056,78.2539,17086.0
2017-12-04 10:40:00,102.82,103.03,102.78,102.82,21544.0,78.2615,78.4213,78.2311,78.2615,21544.0
2017-12-04 10:45:00,102.86,102.9,102.7,102.7,18548.0,78.2919,78.3224,78.1702,78.1702,18548.0
2017-12-04 10:50:00,102.75,102.77,102.24,102.29,32240.0,78.2082,78.2234,77.82,77.8581,32240.0
2017-12-04 10:55:00,102.32,102.39,102.17,102.22,29413.0,77.8809,77.9342,77.7668,77.8048,29413.0
2017-12-04 11:00:00,102.2,102.32,102.16,102.28,15435.0,77.7896,77.8809,77.7591,77.8505,15435.0
2017-12-04 11:05:00,102.23,102.42,102.16,102.26,21411.0,77.8124,77.957,77.7591,77.8353,21411.0
2017-12-04 11:10:00,102.23,102.39,102.2,102.2,16172.0,77.8124,77.9342,77.7896,77.7896,16172.0
2017-12-04 11:15:00,102.23,102.39,102.14,102.31,17070.0,77.8124,77.9342,77.7439,77.8733,17070.0
2017-12-04 11:20:00,102.37,102.45,102.25,102.4,11551.0,77.919,77.9799,77.8276,77.9418,11551.0
2017-12-04 11:25:00,102.4,102.47,102.17,102.27,30890.0,77.9418,77.9951,77.7668,77.8429,30890.0
2017-12-04 11:30:00,102.32,102.38,102.25,102.3,9113.0,77.8809,77.9266,77.8276,77.8657,9113.0
2017-12-04 11:35:00,102.29,102.56,102.2,102.34,33561.0,77.8581,78.0636,77.7896,77.8961,33561.0
2017-12-04 11:40:00,102.35,102.57,102.22,102.42,14635.0,77.9038,78.0712,77.8048,77.957,14635.0
2017-12-04 11:45:00,102.41,102.49,102.31,102.48,8272.0,77.9494,78.0103,77.8733,78.0027,8272.0
2017-12-04 11:50:00,102.47,102.47,102.2,102.26,10937.0,77.9951,77.9951,77.7896,77.8353,10937.0
2017-12-04 11:55:00,102.24,102.44,102.24,102.34,10103.0,77.82,77.9723,77.82,77.8961,10103.0
2017-12-04 12:00:00,102.36,102.59,102.36,102.57,9156.0,77.9114,78.0864,77.9114,78.0712,9156.0
2017-12-04 12:05:00,102.59,102.68,102.52,102.59,9665.0,78.0864,78.1549,78.0332,78.0864,9665.0
2017-12-04 12:10:00,102.58,102.78,102.5,102.51,90317.0,78.0788,78.2311,78.0179,78.0255,90317.0
2017-12-04 12:15:00,102.49,102.57,102.33,102.37,24366.0,78.0103,78.0712,77.8885,77.919,24366.0
2017-12-04 12:20:00,102.37,102.42,102.29,102.31,7200.0,77.919,77.957,77.8581,77.8733,7200.0
2017-12-04 12:25:00,102.26,102.32,102.21,102.25,11014.0,77.8353,77.8809,77.7972,77.8276,11014.0
2017-12-04 12:30:00,102.26,102.26,102.11,102.15,15565.0,77.8353,77.8353,77.7211,77.7515,15565.0
2017-12-04 12:35:00,102.15,102.18,102.06,102.12,11550.0,77.7515,77.7744,77.683,77.7287,11550.0
2017-12-04 12:40:00,102.09,102.27,102.09,102.24,19204.0,77.7059,77.8429,77.7059,77.82,19204.0
2017-12-04 12:45:00,102.24,102.28,102.16,102.17,14495.0,77.82,77.8505,77.7591,77.7668,14495.0
2017-12-04 12:50:00,102.19,102.25,102.14,102.25,14408.0,77.782,77.8276,77.7439,77.8276,14408.0
2017-12-04 12:55:00,102.23,102.27,102.09,102.21,16210.0,77.8124,77.8429,77.7059,77.7972,16210.0
2017-12-04 13:00:00,102.19,102.25,102.17,102.2,10682.0,77.782,77.8276,77.7668,77.7896,10682.0
2017-12-04 13:05:00,102.18,102.26,102.06,102.09,17743.0,77.7744,77.8353,77.683,77.7059,17743.0
2017-12-04 13:10:00,102.1,102.14,102.05,102.09,15214.0,77.7135,77.7439,77.6754,77.7059,15214.0
2017-12-04 13:15:00,102.1,102.16,102.06,102.16,16162.0,77.7135,77.7591,77.683,77.7591,16162.0
2017-12-04 13:20:00,102.16,102.23,102.14,102.16,7547.0,77.7591,77.8124,77.7439,77.7591,7547.0
2017-12-04 13:25:00,102.15,102.22,102.15,102.18,7242.0,77.7515,77.8048,77.7515,77.7744,7242.0
2017-12-04 13:30:00,102.18,102.26,102.12,102.18,10326.0,77.7744,77.8353,77.7287,77.7744,10326.0
2017-12-04 13:35:00,102.17,102.23,102.14,102.22,5704.0,77.7668,77.8124,77.7439,77.8048,5704.0
2017-12-04 13:40:00,102.23,102.24,102.16,102.21,8625.0,77.8124,77.82,77.7591,77.7972,8625.0
2017-12-04 13:45:00,102.2,102.22,102.03,102.04,8271.0,77.7896,77.8048,77.6602,77.6678,8271.0
2017-12-04 13:50:00,102.04,102.21,102.04,102.21,8221.0,77.6678,77.7972,77.6678,77.7972,8221.0
2017-12-04 13:55:00,102.21,102.25,102.07,102.16,17186.0,77.7972,77.8276,77.6906,77.7591,17186.0
2017-12-04 14:00:00,102.18,102.19,102.04,102.13,30747.0,77.7744,77.782,77.6678,77.7363,30747.0
2017-12-04 14:05:00,102.12,102.15,102.05,102.09,9828.0,77.7287,77.7515,77.6754,77.7059,9828.0
2017-12-04 14:10:00,102.09,102.1,102.02,102.02,11879.0,77.7059,77.7135,77.6526,77.6526,11879.0
2017-12-04 14:15:00,102.02,102.04,101.86,101.86,9476.0,77.6526,77.6678,77.5308,77.5308,9476.0
2017-12-04 14:20:00,101.89,102.05,101.89,101.94,9499.0,77.5536,77.6754,77.5536,77.5917,9499.0
2017-12-04 14:25:00,101.93,101.94,101.79,101.81,13899.0,77.5841,77.5917,77.4775,77.4927,13899.0
2017-12-04 14:30:00,101.78,101.83,101.6,101.64,22995.0,77.4699,77.508,77.3329,77.3633,22995.0
2017-12-04 14:35:00,101.64,101.77,101.62,101.71,12750.0,77.3633,77.4623,77.3481,77.4166,12750.0
2017-12-04 14:40:00,101.73,101.73,101.55,101.57,13407.0,77.4318,77.4318,77.2948,77.3101,13407.0
2017-12-04 14:45:00,101.59,101.62,101.41,101.45,12302.0,77.3253,77.3481,77.1883,77.2187,12302.0
2017-12-04 14:50:00,101.43,101.52,101.41,101.52,7682.0,77.2035,77.272,77.1883,77.272,7682.0
2017-12-04 14:55:00,101.49,101.59,101.45,101.56,13798.0,77.2492,77.3253,77.2187,77.3025,13798.0
2017-12-04 15:00:00,101.57,101.59,101.46,101.55,17036.0,77.3101,77.3253,77.2263,77.2948,17036.0
2017-12-04 15:05:00,101.53,101.58,101.4,101.55,56728.0,77.2796,77.3177,77.1807,77.2948,56728.0
2017-12-04 15:10:00,101.57,101.59,101.44,101.51,14212.0,77.3101,77.3253,77.2111,77.2644,14212.0
2017-12-04 15:15:00,101.51,101.56,101.44,101.45,13504.0,77.2644,77.3025,77.2111,77.2187,13504.0
2017-12-04 15:20:00,101.46,101.5,101.34,101.34,16863.0,77.2263,77.2568,77.135,77.135,16863.0
2017-12-04 15:25:00,101.32,101.34,101.2,101.26,17872.0,77.1198,77.135,77.0284,77.0741,17872.0
2017-12-04 15:30:00,101.24,101.3,101.16,101.22,20911.0,77.0589,77.1046,76.998,77.0437,20911.0
2017-12-04 15:35:00,101.22,101.25,101.1,101.11,35947.0,77.0437,77.0665,76.9523,76.9599,35947.0
2017-12-04 15:40:00,101.1,101.16,101.05,101.08,59232.0,76.9523,76.998,76.9143,76.9371,59232.0
2017-12-04 15:45:00,101.07,101.11,101.0,101.06,43696.0,76.9295,76.9599,76.8762,76.9219,43696.0
2017-12-04 15:50:00,101.06,101.13,101.04,101.04,64627.0,76.9219,76.9752,76.9067,76.9067,64627.0
2017-12-04 15:55:00,101.06,101.1,100.99,101.03,165709.0,76.9219,76.9523,76.8686,76.899,165709.0
2017-12-05 09:30:00,100.69,101.27,100.52,101.02,38176.0,76.6402,77.0817,76.5109,76.8914,38176.0
2017-12-05 09:35:00,101.08,101.19,100.85,101.09,14876.0,76.9371,77.0208,76.762,76.9447,14876.0
2017-12-05 09:40:00,101.07,101.33,100.83,101.29,35435.0,76.9295,77.1274,76.7468,77.0969,35435.0
2017-12-05 09:45:00,101.29,101.47,101.22,101.47,20621.0,77.0969,77.2339,77.0437,77.2339,20621.0
2017-12-05 09:50:00,101.53,101.59,101.21,101.21,25093.0,77.2796,77.3253,77.036,77.036,25093.0
2017-12-05 09:55:00,101.25,101.49,101.15,101.15,9718.0,77.0665,77.2492,76.9904,76.9904,9718.0
2017-12-05 10:00:00,101.1,101.4,101.1,101.23,13848.0,76.9523,77.1807,76.9523,77.0513,13848.0
2017-12-05 10:05:00,101.3,101.3,100.93,100.93,24196.0,77.1046,77.1046,76.8229,76.8229,24196.0
2017-12-05 10:10:00,100.92,101.07,100.87,100.9,21984.0,76.8153,76.9295,76.7773,76.8001,21984.0
2017-12-05 10:15:00,100.93,100.98,100.66,100.81,14749.0,76.8229,76.861,76.6174,76.7316,14749.0
2017-12-05 10:20:00,100.83,101.03,100.73,101.0,53034.0,76.7468,76.899,76.6707,76.8762,53034.0
2017-12-05 10:25:00,101.0,101.02,100.8,100.84,22124.0,76.8762,76.8914,76.724,76.7544,22124.0
2017-12-05 10:30:00,100.83,100.9,100.8,100.86,11012.0,76.7468,76.8001,76.724,76.7696,11012.0
2017-12-05 10:35:00,100.86,100.99,100.84,100.99,42558.0,76.7696,76.8686,76.7544,76.8686,42558.0
2017-12-05 10:40:00,100.98,101.15,100.97,101.11,16118.0,76.861,76.9904,76.8534,76.9599,16118.0
2017-12-05 10:45:00,101.13,101.15,100.9,101.02,14635.0,76.9752,76.9904,76.8001,76.8914,14635.0
2017-12-05 10:50:00,101.07,101.38,101.04,101.38,11074.0,76.9295,77.1654,76.9067,77.1654,11074.0
2017-12-05 10:55:00,101.36,101.47,101.31,101.38,26658.0,77.1502,77.2339,77.1122,77.1654,26658.0
2017-12-05 11:00:00,101.37,101.47,101.34,101.47,57048.0,77.1578,77.2339,77.135,77.2339,57048.0
2017-12-05 11:05:00,101.48,101.63,101.36,101.39,14166.0,77.2416,77.3557,77.1502,77.1731,14166.0
2017-12-05 11:10:00,101.4,101.47,101.3,101.3,6033.0,77.1807,77.2339,77.1046,77.1046,6033.0
2017-12-05 11:15:00,101.32,101.43,101.29,101.32,8846.0,77.1198,77.2035,77.0969,77.1198,8846.0
2017-12-05 11:20:00,101.29,101.3,101.21,101.21,4400.0,77.0969,77.1046,77.036,77.036,4400.0
2017-12-05 11:25:00,101.27,101.4,101.27,101.4,8089.0,77.0817,77.1807,77.0817,77.1807,8089.0
2017-12-05 11:30:00,101.37,101.41,101.3,101.31,12660.0,77.1578,77.1883,77.1046,77.1122,12660.0
2017-12-05 11:35:00,101.22,101.27,101.06,101.06,8453.0,77.0437,77.0817,76.9219,76.9219,8453.0
2017-12-05 11:40:00,101.08,101.17,100.99,100.99,4481.0,76.9371,77.0056,76.8686,76.8686,4481.0
2017-12-05 11:45:00,100.98,101.11,100.98,101.09,10846.0,76.861,76.9599,76.861,76.9447,10846.0
2017-12-05 11:50:00,101.11,101.14,101.02,101.02,4518.0,76.9599,76.9828,76.8914,76.8914,4518.0
2017-12-05 11:55:00,101.04,101.11,100.94,100.96,6744.0,76.9067,76.9599,76.8305,76.8458,6744.0
2017-12-05 12:00:00,100.98,100.98,100.82,100.82,8749.0,76.861,76.861,76.7392,76.7392,8749.0
2017-12-05 12:05:00,100.81,101.03,100.7,101.03,11183.0,76.7316,76.899,76.6479,76.899,11183.0
2017-12-05 12:10:00,101.01,101.11,100.97,101.11,5742.0,76.8838,76.9599,76.8534,76.9599,5742.0
2017-12-05 12:15:00,101.15,101.28,101.12,101.24,11545.0,76.9904,77.0893,76.9675,77.0589,11545.0
2017-12-05 12:20:00,101.28,101.54,101.28,101.54,10824.0,77.0893,77.2872,77.0893,77.2872,10824.0
2017-12-05 12:25:00,101.51,101.75,101.49,101.67,13395.0,77.2644,77.4471,77.2492,77.3862,13395.0
2017-12-05 12:30:00,101.66,101.68,101.6,101.63,5952.0,77.3786,77.3938,77.3329,77.3557,5952.0
2017-12-05 12:35:00,101.63,101.65,101.51,101.57,12069.0,77.3557,77.371,77.2644,77.3101,12069.0
2017-12-05 12:40:00,101.57,101.67,101.56,101.56,7665.0,77.3101,77.3862,77.3025,77.3025,7665.0
2017-12-05 12:45:00,101.56,101.59,101.52,101.52,3762.0,77.3025,77.3253,77.272,77.272,3762.0
2017-12-05 12:50:00,101.53,101.6,101.52,101.53,6708.0,77.2796,77.3329,77.272,77.2796,6708.0
2017-12-05 12:55:00,101.54,101.64,101.51,101.64,7963.0,77.2872,77.3633,77.2644,77.3633,7963.0
2017-12-05 13:00:00,101.63,101.77,101.6,101.73,6958.0,77.3557,77.4623,77.3329,77.4318,6958.0
2017-12-05 13:05:00,101.73,101.75,101.67,101.73,6192.0,77.4318,77.4471,77.3862,77.4318,6192.0
2017-12-05 13:10:00,101.71,101.71,101.57,101.59,5533.0,77.4166,77.4166,77.3101,77.3253,5533.0
2017-12-05 13:15:00,101.58,101.62,101.53,101.61,6270.0,77.3177,77.3481,77.2796,77.3405,6270.0
2017-12-05 13:20:00,101.6,101.67,101.54,101.64,6689.0,77.3329,77.3862,77.2872,77.3633,6689.0
2017-12-05 13:25:00,101.64,101.69,101.46,101.48,16999.0,77.3633,77.4014,77.2263,77.2416,16999.0
2017-12-05 13:30:00,101.47,101.51,101.28,101.31,11847.0,77.2339,77.2644,77.0893,77.1122,11847.0
2017-12-05 13:35:00,101.31,101.38,101.16,101.21,24515.0,77.1122,77.1654,76.998,77.036,24515.0
2017-12-05 13:40:00,101.18,101.23,101.16,101.18,8601.0,77.0132,77.0513,76.998,77.0132,8601.0
2017-12-05 13:45:00,101.17,101.28,101.17,101.27,9720.0,77.0056,77.0893,77.0056,77.0817,9720.0
2017-12-05 13:50:00,101.28,101.32,101.23,101.29,11630.0,77.0893,77.1198,77.0513,77.0969,11630.0
2017-12-05 13:55:00,101.29,101.34,101.25,101.33,6131.0,77.0969,77.135,77.0665,77.1274,6131.0
2017-12-05 14:00:00,101.33,101.39,101.28,101.3,7109.0,77.1274,77.1731,77.0893,77.1046,7109.0
2017-12-05 14:05:00,101.28,101.39,101.28,101.37,8739.0,77.0893,77.1731,77.0893,77.1578,8739.0
2017-12-05 14:10:00,101.37,101.44,101.32,101.32,4396.0,77.1578,77.2111,77.1198,77.1198,4396.0
2017-12-05 14:15:00,101.33,101.33,101.15,101.16,9835.0,77.1274,77.1274,76.9904,76.998,9835.0
2017-12-05 14:20:00,101.13,101.2,101.04,101.2,6742.0,76.9752,77.0284,76.9067,77.0284,6742.0
2017-12-05 14:25:00,101.18,101.28,101.14,101.27,6660.0,77.0132,77.0893,76.9828,77.0817,6660.0
2017-12-05 14:30:00,101.29,101.29,101.14,101.17,9968.0,77.0969,77.0969,76.9828,77.0056,9968.0
2017-12-05 14:35:00,101.15,101.33,101.14,101.2,10751.0,76.9904,77.1274,76.9828,77.0284,10751.0
2017-12-05 14:40:00,101.24,101.24,101.16,101.24,8058.0,77.0589,77.0589,76.998,77.0589,8058.0
2017-12-05 14:45:00,101.25,101.26,101.17,101.2,8155.0,77.0665,77.0741,77.0056,77.0284,8155.0
2017-12-05 14:50:00,101.21,101.25,101.16,101.17,8879.0,77.036,77.0665,76.998,77.0056,8879.0
2017-12-05 14:55:00,101.19,101.19,101.08,101.1,11431.0,77.0208,77.0208,76.9371,76.9523,11431.0
2017-12-05 15:00:00,101.12,101.22,101.1,101.17,12307.0,76.9675,77.0437,76.9523,77.0056,12307.0
2017-12-05 15:05:00,101.15,101.23,101.08,101.08,8305.0,76.9904,77.0513,76.9371,76.9371,8305.0
2017-12-05 15:10:00,101.1,101.15,101.08,101.11,9073.0,76.9523,76.9904,76.9371,76.9599,9073.0
2017-12-05 15:15:00,101.1,101.29,101.09,101.27,46567.0,76.9523,77.0969,76.9447,77.0817,46567.0
2017-12-05 15:20:00,101.27,101.3,101.24,101.3,12538.0,77.0817,77.1046,77.0589,77.1046,12538.0
2017-12-05 15:25:00,101.31,101.42,101.3,101.38,20045.0,77.1122,77.1959,77.1046,77.1654,20045.0
2017-12-05 15:30:00,101.37,101.37,101.22,101.22,25730.0,77.1578,77.1578,77.0437,77.0437,25730.0
2017-12-05 15:35:00,101.22,101.24,101.09,101.11,33224.0,77.0437,77.0589,76.9447,76.9599,33224.0
2017-12-05 15:40:00,101.12,101.16,101.0,101.02,30120.0,76.9675,76.998,76.8762,76.8914,30120.0
2017-12-05 15:45:00,101.01,101.04,100.86,100.91,43882.0,76.8838,76.9067,76.7696,76.8077,43882.0
2017-12-05 15:50:00,100.93,100.96,100.78,100.78,72789.0,76.8229,76.8458,76.7088,76.7088,72789.0
2017-12-05 15:55:00,100.79,100.96,100.79,100.91,147859.0,76.7164,76.8458,76.7164,76.8077,147859.0
2017-12-06 09:30:00,100.43,100.43,100.0,100.13,46644.0,76.4424,76.4424,76.1151,76.214,46644.0
2017-12-06 09:35:00,100.03,100.14,99.87,99.93,15842.0,76.1379,76.2216,76.0161,76.0618,15842.0
2017-12-06 09:40:00,99.83,100.21,99.81,100.0,47194.0,75.9857,76.2749,75.9704,76.1151,47194.0
2017-12-06 09:45:00,99.99,100.05,99.79,99.82,22193.0,76.1074,76.1531,75.9552,75.978,22193.0
2017-12-06 09:50:00,99.81,99.9,99.65,99.9,18974.0,75.9704,76.0389,75.8487,76.0389,18974.0
2017-12-06 09:55:00,99.86,100.28,99.82,100.28,14664.0,76.0085,76.3282,75.978,76.3282,14664.0
2017-12-06 10:00:00,100.17,100.37,100.11,100.23,21159.0,76.2445,76.3967,76.1988,76.2901,21159.0
2017-12-06 10:05:00,100.2,100.4,100.2,100.29,16586.0,76.2673,76.4195,76.2673,76.3358,16586.0
2017-12-06 10:10:00,100.3,100.32,100.1,100.31,26106.0,76.3434,76.3586,76.1912,76.351,26106.0
2017-12-06 10:15:00,100.33,100.39,100.23,100.36,10625.0,76.3662,76.4119,76.2901,76.3891,10625.0
2017-12-06 10:20:00,100.31,100.32,99.85,100.0,7337.0,76.351,76.3586,76.0009,76.1151,7337.0
2017-12-06 10:25:00,99.98,99.98,99.84,99.98,5080.0,76.0998,76.0998,75.9933,76.0998,5080.0
2017-12-06 10:30:00,100.01,100.21,99.99,100.2,9484.0,76.1227,76.2749,76.1074,76.2673,9484.0
2017-12-06 10:35:00,100.14,100.23,100.04,100.08,14073.0,76.2216,76.2901,76.1455,76.1759,14073.0
2017-12-06 10:40:00,100.13,100.28,100.07,100.28,9150.0,76.214,76.3282,76.1683,76.3282,9150.0
2017-12-06 10:45:00,100.28,100.45,100.24,100.45,38025.0,76.3282,76.4576,76.2977,76.4576,38025.0
2017-12-06 10:50:00,100.41,100.42,100.25,100.27,13373.0,76.4271,76.4347,76.3053,76.3206,13373.0
2017-12-06 10:55:00,100.24,100.28,100.15,100.27,13735.0,76.2977,76.3282,76.2292,76.3206,13735.0
2017-12-06 11:00:00,100.25,100.25,99.98,99.98,51099.0,76.3053,76.3053,76.0998,76.0998,51099.0
2017-12-06 11:05:00,100.0,100.11,99.86,99.95,15133.0,76.1151,76.1988,76.0085,76.077,15133.0
2017-12-06 11:10:00,99.95,99.98,99.67,99.75,25061.0,76.077,76.0998,75.8639,75.9248,25061.0
2017-12-06 11:15:00,99.76,99.76,99.48,99.48,23726.0,75.9324,75.9324,75.7193,75.7193,23726.0
2017-12-06 11:20:00,99.49,99.62,99.41,99.45,18938.0,75.7269,75.8258,75.666,75.6964,18938.0
2017-12-06 11:25:00,99.45,99.45,99.31,99.32,19518.0,75.6964,75.6964,75.5899,75.5975,19518.0
2017-12-06 11:30:00,99.35,99.56,99.27,99.52,17379.0,75.6203,75.7801,75.5594,75.7497,17379.0
2017-12-06 11:35:00,99.52,99.53,99.37,99.4,11016.0,75.7497,75.7573,75.6355,75.6584,11016.0
2017-12-06 11:40:00,99.44,99.47,99.26,99.27,8200.0,75.6888,75.7116,75.5518,75.5594,8200.0
2017-12-06 11:45:00,99.25,99.25,99.07,99.09,8770.0,75.5442,75.5442,75.4072,75.4224,8770.0
2017-12-06 11:50:00,99.11,99.19,98.82,98.88,18527.0,75.4376,75.4985,75.2169,75.2626,18527.0
2017-12-06 11:55:00,98.9,99.02,98.84,98.97,9539.0,75.2778,75.3691,75.2321,75.3311,9539.0
2017-12-06 12:00:00,98.98,98.98,98.88,98.9,19856.0,75.3387,75.3387,75.2626,75.2778,19856.0
2017-12-06 12:05:00,98.9,98.91,98.71,98.75,9164.0,75.2778,75.2854,75.1332,75.1636,9164.0
2017-12-06 12:10:00,98.76,98.87,98.75,98.82,7484.0,75.1712,75.255,75.1636,75.2169,7484.0
2017-12-06 12:15:00,98.79,98.79,98.56,98.56,49567.0,75.1941,75.1941,75.019,75.019,49567.0
2017-12-06 12:20:00,98.57,98.61,98.49,98.61,43725.0,75.0266,75.0571,74.9657,75.0571,43725.0
2017-12-06 12:25:00,98.6,99.09,98.59,99.04,78103.0,75.0494,75.4224,75.0418,75.3844,78103.0
2017-12-06 12:30:00,99.04,99.09,98.87,99.07,15050.0,75.3844,75.4224,75.255,75.4072,15050.0
2017-12-06 12:35:00,99.07,99.07,98.87,98.92,7073.0,75.4072,75.4072,75.255,75.293,7073.0
2017-12-06 12:40:00,98.93,99.16,98.81,99.12,41567.0,75.3006,75.4757,75.2093,75.4452,41567.0
2017-12-06 12:45:00,99.13,99.18,99.02,99.04,10861.0,75.4529,75.4909,75.3691,75.3844,10861.0
2017-12-06 12:50:00,99.04,99.14,98.9,98.91,17950.0,75.3844,75.4605,75.2778,75.2854,17950.0
2017-12-06 12:55:00,98.91,99.04,98.88,99.01,23775.0,75.2854,75.3844,75.2626,75.3615,23775.0
2017-12-06 13:00:00,99.0,99.15,98.99,99.01,30816.0,75.3539,75.4681,75.3463,75.3615,30816.0
2017-12-06 13:05:00,99.0,99.09,99.0,99.04,6658.0,75.3539,75.4224,75.3539,75.3844,6658.0
2017-12-06 13:10:00,99.02,99.13,98.99,99.03,15924.0,75.3691,75.4529,75.3463,75.3767,15924.0
2017-12-06 13:15:00,99.05,99.25,99.05,99.14,6100.0,75.392,75.5442,75.392,75.4605,6100.0
2017-12-06 13:20:00,99.13,99.25,99.13,99.25,13477.0,75.4529,75.5442,75.4529,75.5442,13477.0
2017-12-06 13:25:00,99.23,99.25,99.14,99.14,8642.0,75.529,75.5442,75.4605,75.4605,8642.0
2017-12-06 13:30:00,99.16,99.23,99.1,99.17,19271.0,75.4757,75.529,75.43,75.4833,19271.0
2017-12-06 13:35:00,99.18,99.23,99.14,99.14,4699.0,75.4909,75.529,75.4605,75.4605,4699.0
2017-12-06 13:40:00,99.16,99.19,99.05,99.13,6582.0,75.4757,75.4985,75.392,75.4529,6582.0
2017-12-06 13:45:00,99.14,99.21,99.06,99.21,13297.0,75.4605,75.5137,75.3996,75.5137,13297.0
2017-12-06 13:50:00,99.16,99.25,99.15,99.2,17929.0,75.4757,75.5442,75.4681,75.5061,17929.0
2017-12-06 13:55:00,99.18,99.18,99.1,99.15,10545.0,75.4909,75.4909,75.43,75.4681,10545.0
2017-12-06 14:00:00,99.13,99.23,99.12,99.21,9538.0,75.4529,75.529,75.4452,75.5137,9538.0
2017-12-06 14:05:00,99.24,99.25,99.14,99.21,8330.0,75.5366,75.5442,75.4605,75.5137,8330.0
2017-12-06 14:10:00,99.21,99.22,99.08,99.12,8250.0,75.5137,75.5214,75.4148,75.4452,8250.0
2017-12-06 14:15:00,99.12,99.12,99.0,99.07,13740.0,75.4452,75.4452,75.3539,75.4072,13740.0
2017-12-06 14:20:00,99.07,99.09,98.84,98.89,7884.0,75.4072,75.4224,75.2321,75.2702,7884.0
2017-12-06 14:25:00,98.86,98.93,98.66,98.69,9996.0,75.2473,75.3006,75.0951,75.1179,9996.0
2017-12-06 14:30:00,98.71,98.78,98.7,98.77,10157.0,75.1332,75.1865,75.1256,75.1788,10157.0
2017-12-06 14:35:00,98.77,98.9,98.77,98.86,10754.0,75.1788,75.2778,75.1788,75.2473,10754.0
2017-12-06 14:40:00,98.84,98.92,98.84,98.9,6960.0,75.2321,75.293,75.2321,75.2778,6960.0
2017-12-06 14:45:00,98.88,98.96,98.88,98.92,13767.0,75.2626,75.3235,75.2626,75.293,13767.0
2017-12-06 14:50:00,98.93,98.94,98.76,98.78,24085.0,75.3006,75.3082,75.1712,75.1865,24085.0
2017-12-06 14:55:00,98.77,98.86,98.75,98.78,16614.0,75.1788,75.2473,75.1636,75.1865,16614.0
2017-12-06 15:00:00,98.77,98.8,98.72,98.77,15062.0,75.1788,75.2017,75.1408,75.1788,15062.0
2017-12-06 15:05:00,98.77,98.83,98.75,98.8,12067.0,75.1788,75.2245,75.1636,75.2017,12067.0
2017-12-06 15:10:00,98.79,98.81,98.72,98.75,13866.0,75.1941,75.2093,75.1408,75.1636,13866.0
2017-12-06 15:15:00,98.73,98.89,98.73,98.86,24050.0,75.1484,75.2702,75.1484,75.2473,24050.0
2017-12-06 15:20:00,98.86,98.9,98.75,98.75,37181.0,75.2473,75.2778,75.1636,75.1636,37181.0
2017-12-06 15:25:00,98.77,98.81,98.69,98.81,21858.0,75.1788,75.2093,75.1179,75.2093,21858.0
2017-12-06 15:30:00,98.8,98.88,98.8,98.83,25865.0,75.2017,75.2626,75.2017,75.2245,25865.0
2017-12-06 15:35:00,98.84,98.87,98.74,98.79,24817.0,75.2321,75.255,75.156,75.1941,24817.0
2017-12-06 15:40:00,98.78,98.86,98.77,98.82,54987.0,75.1865,75.2473,75.1788,75.2169,54987.0
2017-12-06 15:45:00,98.82,98.89,98.81,98.85,35882.0,75.2169,75.2702,75.2093,75.2397,35882.0
2017-12-06 15:50:00,98.85,98.92,98.81,98.92,42684.0,75.2397,75.293,75.2093,75.293,42684.0
2017-12-06 15:55:00,98.92,99.0,98.89,98.89,143224.0,75.293,75.3539,75.2702,75.2702,143224.0
2017-12-07 09:30:00,98.89,98.99,98.51,98.84,30209.0,75.2702,75.3463,74.9809,75.2321,30209.0
2017-12-07 09:35:00,98.81,99.13,98.77,99.12,8365.0,75.2093,75.4529,75.1788,75.4452,8365.0
2017-12-07 09:40:00,99.06,99.25,98.95,99.1,38969.0,75.3996,75.5442,75.3158,75.43,38969.0
2017-12-07 09:45:00,99.16,99.28,99.1,99.14,8206.0,75.4757,75.567,75.43,75.4605,8206.0
2017-12-07 09:50:00,99.21,99.22,98.91,98.98,8183.0,75.5137,75.5214,75.2854,75.3387,8183.0
2017-12-07 09:55:00,98.98,99.18,98.97,99.02,9732.0,75.3387,75.4909,75.3311,75.3691,9732.0
2017-12-07 10:00:00,99.05,99.09,98.88,98.88,17648.0,75.392,75.4224,75.2626,75.2626,17648.0
2017-12-07 10:05:00,98.88,99.12,98.86,99.11,10273.0,75.2626,75.4452,75.2473,75.4376,10273.0
2017-12-07 10:10:00,99.14,99.33,99.12,99.27,12836.0,75.4605,75.6051,75.4452,75.5594,12836.0
2017-12-07 10:15:00,99.24,99.24,99.05,99.05,12672.0,75.5366,75.5366,75.392,75.392,12672.0
2017-12-07 10:20:00,99.07,99.18,98.95,99.0,7595.0,75.4072,75.4909,75.3158,75.3539,7595.0
2017-12-07 10:25:00,98.95,99.18,98.94,99.11,6046.0,75.3158,75.4909,75.3082,75.4376,6046.0
2017-12-07 10:30:00,99.1,99.1,98.95,99.01,6534.0,75.43,75.43,75.3158,75.3615,6534.0
2017-12-07 10:35:00,99.03,99.09,98.94,99.08,58951.0,75.3767,75.4224,75.3082,75.4148,58951.0
2017-12-07 10:40:00,99.03,99.14,98.99,99.0,10761.0,75.3767,75.4605,75.3463,75.3539,10761.0
2017-12-07 10:45:00,98.98,99.0,98.92,98.93,7544.0,75.3387,75.3539,75.293,75.3006,7544.0
2017-12-07 10:50:00,98.95,99.19,98.95,99.11,13775.0,75.3158,75.4985,75.3158,75.4376,13775.0
2017-12-07 10:55:00,99.16,99.27,99.11,99.23,17520.0,75.4757,75.5594,75.4376,75.529,17520.0
2017-12-07 11:00:00,99.21,99.21,99.06,99.13,7551.0,75.5137,75.5137,75.3996,75.4529,7551.0
2017-12-07 11:05:00,99.11,99.26,99.03,99.08,10413.0,75.4376,75.5518,75.3767,75.4148,10413.0
2017-12-07 11:10:00,99.06,99.09,98.97,99.0,8799.0,75.3996,75.4224,75.3311,75.3539,8799.0
2017-12-07 11:15:00,98.97,99.14,98.97,99.11,6254.0,75.3311,75.4605,75.3311,75.4376,6254.0
2017-12-07 11:20:00,99.15,99.15,99.08,99.12,3743.0,75.4681,75.4681,75.4148,75.4452,3743.0
2017-12-07 11:25:00,99.13,99.34,99.13,99.34,12667.0,75.4529,75.6127,75.4529,75.6127,12667.0
2017-12-07 11:30:00,99.37,99.43,99.31,99.38,7154.0,75.6355,75.6812,75.5899,75.6431,7154.0
2017-12-07 11:35:00,99.34,99.45,99.33,99.33,12982.0,75.6127,75.6964,75.6051,75.6051,12982.0
2017-12-07 11:40:00,99.37,99.43,99.32,99.41,26743.0,75.6355,75.6812,75.5975,75.666,26743.0
2017-12-07 11:45:00,99.41,99.42,99.28,99.37,12638.0,75.666,75.6736,75.567,75.6355,12638.0
2017-12-07 11:50:00,99.38,99.41,99.26,99.28,7439.0,75.6431,75.666,75.5518,75.567,7439.0
2017-12-07 11:55:00,99.26,99.45,99.26,99.35,73434.0,75.5518,75.6964,75.5518,75.6203,73434.0
2017-12-07 12:00:00,99.39,99.43,99.33,99.37,8239.0,75.6508,75.6812,75.6051,75.6355,8239.0
2017-12-07 12:05:00,99.34,99.37,99.16,99.17,8451.0,75.6127,75.6355,75.4757,75.4833,8451.0
2017-12-07 12:10:00,99.15,99.19,99.1,99.17,7687.0,75.4681,75.4985,75.43,75.4833,7687.0
2017-12-07 12:15:00,99.18,99.29,99.16,99.21,10815.0,75.4909,75.5746,75.4757,75.5137,10815.0
2017-12-07 12:20:00,99.24,99.38,99.24,99.3,13430.0,75.5366,75.6431,75.5366,75.5823,13430.0
2017-12-07 12:25:00,99.31,99.36,99.26,99.31,4564.0,75.5899,75.6279,75.5518,75.5899,4564.0
2017-12-07 12:30:00,99.33,99.4,99.24,99.24,9820.0,75.6051,75.6584,75.5366,75.5366,9820.0
2017-12-07 12:35:00,99.24,99.35,99.24,99.28,9439.0,75.5366,75.6203,75.5366,75.567,9439.0
2017-12-07 12:40:00,99.29,99.33,99.28,99.33,8054.0,75.5746,75.6051,75.567,75.6051,8054.0
2017-12-07 12:45:00,99.3,99.33,99.22,99.24,8592.0,75.5823,75.6051,75.5214,75.5366,8592.0
2017-12-07 12:50:00,99.23,99.3,99.19,99.21,5204.0,75.529,75.5823,75.4985,75.5137,5204.0
2017-12-07 12:55:00,99.21,99.23,99.11,99.15,4912.0,75.5137,75.529,75.4376,75.4681,4912.0
2017-12-07 13:00:00,99.14,99.23,99.12,99.15,17920.0,75.4605,75.529,75.4452,75.4681,17920.0
2017-12-07 13:05:00,99.15,99.18,99.08,99.14,39549.0,75.4681,75.4909,75.4148,75.4605,39549.0
2017-12-07 13:10:00,99.16,99.24,99.14,99.16,7253.0,75.4757,75.5366,75.4605,75.4757,7253.0
2017-12-07 13:15:00,99.18,99.2,99.11,99.13,5600.0,75.4909,75.5061,75.4376,75.4529,5600.0
2017-12-07 13:20:00,99.13,99.24,99.13,99.24,5938.0,75.4529,75.5366,75.4529,75.5366,5938.0
2017-12-07 13:25:00,99.23,99.45,99.21,99.4,4700.0,75.529,75.6964,75.5137,75.6584,4700.0
2017-12-07 13:30:00,99.41,99.46,99.38,99.46,5047.0,75.666,75.704,75.6431,75.704,5047.0
2017-12-07 13:35:00,99.46,99.47,99.41,99.41,7888.0,75.704,75.7116,75.666,75.666,7888.0
2017-12-07 13:40:00,99.42,99.49,99.4,99.49,3560.0,75.6736,75.7269,75.6584,75.7269,3560.0
2017-12-07 13:45:00,99.47,99.48,99.35,99.4,9244.0,75.7116,75.7193,75.6203,75.6584,9244.0
2017-12-07 13:50:00,99.4,99.41,99.3,99.37,3788.0,75.6584,75.666,75.5823,75.6355,3788.0
2017-12-07 13:55:00,99.34,99.39,99.22,99.3,6313.0,75.6127,75.6508,75.5214,75.5823,6313.0
2017-12-07 14:00:00,99.29,99.38,99.23,99.37,8793.0,75.5746,75.6431,75.529,75.6355,8793.0
2017-12-07 14:05:00,99.36,99.43,99.33,99.43,4769.0,75.6279,75.6812,75.6051,75.6812,4769.0
2017-12-07 14:10:00,99.43,99.48,99.4,99.47,9625.0,75.6812,75.7193,75.6584,75.7116,9625.0
2017-12-07 14:15:00,99.47,99.47,99.36,99.36,7017.0,75.7116,75.7116,75.6279,75.6279,7017.0
2017-12-07 14:20:00,99.33,99.36,99.28,99.36,6542.0,75.6051,75.6279,75.567,75.6279,6542.0
2017-12-07 14:25:00,99.38,99.41,99.3,99.31,8431.0,75.6431,75.666,75.5823,75.5899,8431.0
2017-12-07 14:30:00,99.3,99.4,99.27,99.4,9744.0,75.5823,75.6584,75.5594,75.6584,9744.0
2017-12-07 14:35:00,99.37,99.46,99.34,99.45,7933.0,75.6355,75.704,75.6127,75.6964,7933.0
2017-12-07 14:40:00,99.45,99.53,99.44,99.49,13502.0,75.6964,75.7573,75.6888,75.7269,13502.0
2017-12-07 14:45:00,99.49,99.53,99.46,99.48,14266.0,75.7269,75.7573,75.704,75.7193,14266.0
2017-12-07 14:50:00,99.47,99.53,99.46,99.48,4900.0,75.7116,75.7573,75.704,75.7193,4900.0
2017-12-07 14:55:00,99.47,99.49,99.45,99.45,7180.0,75.7116,75.7269,75.6964,75.6964,7180.0
2017-12-07 15:00:00,99.47,99.52,99.47,99.5,19506.0,75.7116,75.7497,75.7116,75.7345,19506.0
2017-12-07 15:05:00,99.48,99.5,99.38,99.42,8974.0,75.7193,75.7345,75.6431,75.6736,8974.0
2017-12-07 15:10:00,99.4,99.42,99.36,99.36,10016.0,75.6584,75.6736,75.6279,75.6279,10016.0
2017-12-07 15:15:00,99.36,99.44,99.35,99.38,11645.0,75.6279,75.6888,75.6203,75.6431,11645.0
2017-12-07 15:20:00,99.37,99.49,99.37,99.49,9999.0,75.6355,75.7269,75.6355,75.7269,9999.0
2017-12-07 15:25:00,99.5,99.63,99.5,99.56,25446.0,75.7345,75.8334,75.7345,75.7801,25446.0
2017-12-07 15:30:00,99.55,99.55,99.5,99.54,14099.0,75.7725,75.7725,75.7345,75.7649,14099.0
2017-12-07 15:35:00,99.54,99.65,99.54,99.63,18617.0,75.7649,75.8487,75.7649,75.8334,18617.0
2017-12-07 15:40:00,99.62,99.67,99.6,99.65,32651.0,75.8258,75.8639,75.8106,75.8487,32651.0
2017-12-07 15:45:00,99.61,99.77,99.6,99.75,45035.0,75.8182,75.94,75.8106,75.9248,45035.0
2017-12-07 15:50:00,99.75,99.76,99.68,99.74,41640.0,75.9248,75.9324,75.8715,75.9172,41640.0
2017-12-07 15:55:00,99.74,99.83,99.67,99.71,118638.0,75.9172,75.9857,75.8639,75.8943,118638.0
2017-12-08 09:30:00,100.28,100.61,100.13,100.39,31548.0,76.3282,76.5794,76.214,76.4119,31548.0
2017-12-08 09:35:00,100.43,100.54,100.35,100.46,16908.0,76.4424,76.5261,76.3815,76.4652,16908.0
2017-12-08 09:40:00,100.51,100.56,100.21,100.21,11945.0,76.5032,76.5413,76.2749,76.2749,11945.0
2017-12-08 09:45:00,100.3,100.31,99.91,100.16,20150.0,76.3434,76.351,76.0466,76.2368,20150.0
2017-12-08 09:50:00,100.16,100.16,99.91,100.13,29961.0,76.2368,76.2368,76.0466,76.214,29961.0
2017-12-08 09:55:00,100.06,100.23,100.04,100.04,11178.0,76.1607,76.2901,76.1455,76.1455,11178.0
2017-12-08 10:00:00,100.09,100.15,100.02,100.12,12058.0,76.1836,76.2292,76.1303,76.2064,12058.0
2017-12-08 10:05:00,100.1,100.15,100.03,100.11,10075.0,76.1912,76.2292,76.1379,76.1988,10075.0
2017-12-08 10:10:00,100.09,100.15,99.82,99.82,15457.0,76.1836,76.2292,75.978,75.978,15457.0
2017-12-08 10:15:00,99.84,99.99,99.84,99.86,7889.0,75.9933,76.1074,75.9933,76.0085,7889.0
2017-12-08 10:20:00,99.83,99.97,99.75,99.94,14327.0,75.9857,76.0922,75.9248,76.0694,14327.0
2017-12-08 10:25:00,99.93,99.99,99.88,99.94,9127.0,76.0618,76.1074,76.0237,76.0694,9127.0
2017-12-08 10:30:00,99.94,100.1,99.94,100.05,23906.0,76.0694,76.1912,76.0694,76.1531,23906.0
2017-12-08 10:35:00,100.02,100.15,99.99,100.15,14540.0,76.1303,76.2292,76.1074,76.2292,14540.0
2017-12-08 10:40:00,100.16,100.35,100.14,100.35,15005.0,76.2368,76.3815,76.2216,76.3815,15005.0
2017-12-08 10:45:00,100.34,100.43,100.34,100.38,12280.0,76.3738,76.4424,76.3738,76.4043,12280.0
2017-12-08 10:50:00,100.36,100.47,100.31,100.47,13106.0,76.3891,76.4728,76.351,76.4728,13106.0
2017-12-08 10:55:00,100.44,100.49,100.34,100.46,13387.0,76.45,76.488,76.3738,76.4652,13387.0
2017-12-08 11:00:00,100.45,100.53,100.4,100.42,13234.0,76.4576,76.5185,76.4195,76.4347,13234.0
2017-12-08 11:05:00,100.45,100.51,100.37,100.51,6100.0,76.4576,76.5032,76.3967,76.5032,6100.0
2017-12-08 11:10:00,100.51,100.51,100.32,100.33,7756.0,76.5032,76.5032,76.3586,76.3662,7756.0
2017-12-08 11:15:00,100.3,100.43,100.28,100.4,12542.0,76.3434,76.4424,76.3282,76.4195,12542.0
2017-12-08 11:20:00,100.38,100.4,100.27,100.39,12454.0,76.4043,76.4195,76.3206,76.4119,12454.0
2017-12-08 11:25:00,100.39,100.39,100.28,100.33,8393.0,76.4119,76.4119,76.3282,76.3662,8393.0
2017-12-08 11:30:00,100.31,100.32,100.21,100.29,8267.0,76.351,76.3586,76.2749,76.3358,8267.0
2017-12-08 11:35:00,100.28,100.38,100.24,100.26,11151.0,76.3282,76.4043,76.2977,76.313,11151.0
2017-12-08 11:40:00,100.25,100.49,100.25,100.45,8300.0,76.3053,76.488,76.3053,76.4576,8300.0
2017-12-08 11:45:00,100.45,100.54,100.41,100.5,8430.0,76.4576,76.5261,76.4271,76.4956,8430.0
2017-12-08 11:50:00,100.54,100.61,100.51,100.57,13917.0,76.5261,76.5794,76.5032,76.5489,13917.0
2017-12-08 11:55:00,100.58,100.69,100.52,100.62,5161.0,76.5565,76.6402,76.5109,76.587,5161.0
2017-12-08 12:00:00,100.64,100.74,100.55,100.57,6521.0,76.6022,76.6783,76.5337,76.5489,6521.0
2017-12-08 12:05:00,100.53,100.57,100.45,100.45,4036.0,76.5185,76.5489,76.4576,76.4576,4036.0
2017-12-08 12:10:00,100.46,100.46,100.37,100.45,12512.0,76.4652,76.4652,76.3967,76.4576,12512.0
2017-12-08 12:15:00,100.46,100.57,100.42,100.56,8888.0,76.4652,76.5489,76.4347,76.5413,8888.0
2017-12-08 12:20:00,100.55,100.55,100.35,100.35,8075.0,76.5337,76.5337,76.3815,76.3815,8075.0
2017-12-08 12:25:00,100.39,100.45,100.35,100.37,7775.0,76.4119,76.4576,76.3815,76.3967,7775.0
2017-12-08 12:30:00,100.39,100.45,100.35,100.43,8046.0,76.4119,76.4576,76.3815,76.4424,8046.0
2017-12-08 12:35:00,100.44,100.45,100.41,100.45,2783.0,76.45,76.4576,76.4271,76.4576,2783.0
2017-12-08 12:40:00,100.37,100.41,100.28,100.39,3875.0,76.3967,76.4271,76.3282,76.4119,3875.0
2017-12-08 12:45:00,100.41,100.44,100.33,100.35,8497.0,76.4271,76.45,76.3662,76.3815,8497.0
2017-12-08 12:50:00,100.35,100.42,100.35,100.41,2000.0,76.3815,76.4347,76.3815,76.4271,2000.0
2017-12-08 12:55:00,100.4,100.41,100.36,100.37,3610.0,76.4195,76.4271,76.3891,76.3967,3610.0
2017-12-08 13:00:00,100.39,100.44,100.38,100.41,2216.0,76.4119,76.45,76.4043,76.4271,2216.0
2017-12-08 13:05:00,100.43,100.52,100.41,100.48,7102.0,76.4424,76.5109,76.4271,76.4804,7102.0
2017-12-08 13:10:00,100.48,100.54,100.33,100.35,28701.0,76.4804,76.5261,76.3662,76.3815,28701.0
2017-12-08 13:15:00,100.35,100.42,100.33,100.4,2700.0,76.3815,76.4347,76.3662,76.4195,2700.0
2017-12-08 13:20:00,100.41,100.5,100.39,100.5,2779.0,76.4271,76.4956,76.4119,76.4956,2779.0
2017-12-08 13:25:00,100.47,100.48,100.37,100.43,7327.0,76.4728,76.4804,76.3967,76.4424,7327.0
2017-12-08 13:30:00,100.41,100.44,100.4,100.43,3554.0,76.4271,76.45,76.4195,76.4424,3554.0
2017-12-08 13:35:00,100.41,100.46,100.4,100.43,16967.0,76.4271,76.4652,76.4195,76.4424,16967.0
2017-12-08 13:40:00,100.41,100.49,100.41,100.49,4338.0,76.4271,76.488,76.4271,76.488,4338.0
2017-12-08 13:45:00,100.47,100.51,100.44,100.51,8576.0,76.4728,76.5032,76.45,76.5032,8576.0
2017-12-08 13:50:00,100.52,100.6,100.51,100.51,6145.0,76.5109,76.5717,76.5032,76.5032,6145.0
2017-12-08 13:55:00,100.54,100.58,100.54,100.55,3896.0,76.5261,76.5565,76.5261,76.5337,3896.0
2017-12-08 14:00:00,100.56,100.56,100.51,100.55,5182.0,76.5413,76.5413,76.5032,76.5337,5182.0
2017-12-08 14:05:00,100.54,100.54,100.5,100.52,2751.0,76.5261,76.5261,76.4956,76.5109,2751.0
2017-12-08 14:10:00,100.5,100.5,100.42,100.42,6370.0,76.4956,76.4956,76.4347,76.4347,6370.0
2017-12-08 14:15:00,100.43,100.43,100.39,100.41,5592.0,76.4424,76.4424,76.4119,76.4271,5592.0
2017-12-08 14:20:00,100.41,100.45,100.4,100.44,6482.0,76.4271,76.4576,76.4195,76.45,6482.0
2017-12-08 14:25:00,100.45,100.49,100.43,100.44,4930.0,76.4576,76.488,76.4424,76.45,4930.0
2017-12-08 14:30:00,100.42,100.44,100.39,100.42,5308.0,76.4347,76.45,76.4119,76.4347,5308.0
2017-12-08 14:35:00,100.43,100.47,100.41,100.47,5953.0,76.4424,76.4728,76.4271,76.4728,5953.0
2017-12-08 14:40:00,100.46,100.46,100.41,100.42,14706.0,76.4652,76.4652,76.4271,76.4347,14706.0
2017-12-08 14:45:00,100.42,100.51,100.42,100.47,9159.0,76.4347,76.5032,76.4347,76.4728,9159.0
2017-12-08 14:50:00,100.5,100.57,100.47,100.52,18256.0,76.4956,76.5489,76.4728,76.5109,18256.0
2017-12-08 14:55:00,100.5,100.51,100.4,100.42,7682.0,76.4956,76.5032,76.4195,76.4347,7682.0
2017-12-08 15:00:00,100.41,100.52,100.39,100.47,8831.0,76.4271,76.5109,76.4119,76.4728,8831.0
2017-12-08 15:05:00,100.48,100.49,100.41,100.43,5880.0,76.4804,76.488,76.4271,76.4424,5880.0
2017-12-08 15:10:00,100.43,100.48,100.41,100.46,11462.0,76.4424,76.4804,76.4271,76.4652,11462.0
2017-12-08 15:15:00,100.48,100.54,100.45,100.51,8678.0,76.4804,76.5261,76.4576,76.5032,8678.0
2017-12-08 15:20:00,100.51,100.58,100.5,100.58,10105.0,76.5032,76.5565,76.4956,76.5565,10105.0
2017-12-08 15:25:00,100.56,100.56,100.46,100.53,16711.0,76.5413,76.5413,76.4652,76.5185,16711.0
2017-12-08 15:30:00,100.54,100.57,100.52,100.56,14686.0,76.5261,76.5489,76.5109,76.5413,14686.0
2017-12-08 15:35:00,100.55,100.55,100.39,100.41,15312.0,76.5337,76.5337,76.4119,76.4271,15312.0
2017-12-08 15:40:00,100.4,100.4,100.29,100.3,26515.0,76.4195,76.4195,76.3358,76.3434,26515.0
2017-12-08 15:45:00,100.3,100.44,100.3,100.41,27136.0,76.3434,76.45,76.3434,76.4271,27136.0
2017-12-08 15:50:00,100.41,100.44,100.32,100.33,34597.0,76.4271,76.45,76.3586,76.3662,34597.0
2017-12-08 15:55:00,100.34,100.39,100.3,100.39,93190.0,76.3738,76.4119,76.3434,76.4119,93190.0
2017-12-11 09:30:00,100.49,100.74,100.39,100.49,33137.0,76.488,76.6783,76.4119,76.488,33137.0
2017-12-11 09:35:00,100.47,100.94,100.46,100.88,16867.0,76.4728,76.8305,76.4652,76.7849,16867.0
2017-12-11 09:40:00,100.94,101.01,100.78,100.84,60946.0,76.8305,76.8838,76.7088,76.7544,60946.0
2017-12-11 09:45:00,100.88,100.99,100.72,100.74,9249.0,76.7849,76.8686,76.6631,76.6783,9249.0
2017-12-11 09:50:00,100.8,100.99,100.8,100.98,10050.0,76.724,76.8686,76.724,76.861,10050.0
2017-12-11 09:55:00,101.01,101.13,100.95,101.09,6185.0,76.8838,76.9752,76.8381,76.9447,6185.0
2017-12-11 10:00:00,101.1,101.24,101.02,101.18,11595.0,76.9523,77.0589,76.8914,77.0132,11595.0
2017-12-11 10:05:00,101.21,101.31,101.15,101.19,9227.0,77.036,77.1122,76.9904,77.0208,9227.0
2017-12-11 10:10:00,101.15,101.16,100.95,101.0,16088.0,76.9904,76.998,76.8381,76.8762,16088.0
2017-12-11 10:15:00,101.03,101.16,100.94,101.09,48807.0,76.899,76.998,76.8305,76.9447,48807.0
2017-12-11 10:20:00,101.06,101.31,101.05,101.31,23620.0,76.9219,77.1122,76.9143,77.1122,23620.0
2017-12-11 10:25:00,101.32,101.51,101.31,101.46,36475.0,77.1198,77.2644,77.1122,77.2263,36475.0
2017-12-11 10:30:00,101.47,101.61,101.31,101.41,33403.0,77.2339,77.3405,77.1122,77.1883,33403.0
2017-12-11 10:35:00,101.36,101.59,101.31,101.48,23959.0,77.1502,77.3253,77.1122,77.2416,23959.0
2017-12-11 10:40:00,101.5,101.8,101.48,101.71,18982.0,77.2568,77.4851,77.2416,77.4166,18982.0
2017-12-11 10:45:00,101.69,101.74,101.54,101.68,15882.0,77.4014,77.4395,77.2872,77.3938,15882.0
2017-12-11 10:50:00,101.69,101.74,101.59,101.71,14827.0,77.4014,77.4395,77.3253,77.4166,14827.0
2017-12-11 10:55:00,101.7,101.83,101.67,101.75,47569.0,77.409,77.508,77.3862,77.4471,47569.0
2017-12-11 11:00:00,101.75,101.83,101.68,101.82,23016.0,77.4471,77.508,77.3938,77.5003,23016.0
2017-12-11 11:05:00,101.82,102.04,101.81,102.01,33961.0,77.5003,77.6678,77.4927,77.645,33961.0
2017-12-11 11:10:00,102.01,102.34,102.0,102.3,26870.0,77.645,77.8961,77.6374,77.8657,26870.0
2017-12-11 11:15:00,102.34,102.34,101.99,102.0,24725.0,77.8961,77.8961,77.6297,77.6374,24725.0
2017-12-11 11:20:00,102.0,102.1,101.93,101.95,17069.0,77.6374,77.7135,77.5841,77.5993,17069.0
2017-12-11 11:25:00,101.95,102.02,101.88,101.9,15769.0,77.5993,77.6526,77.546,77.5612,15769.0
2017-12-11 11:30:00,101.9,101.9,101.75,101.78,23025.0,77.5612,77.5612,77.4471,77.4699,23025.0
2017-12-11 11:35:00,101.78,101.78,101.7,101.76,10247.0,77.4699,77.4699,77.409,77.4547,10247.0
2017-12-11 11:40:00,101.78,101.81,101.72,101.79,8459.0,77.4699,77.4927,77.4242,77.4775,8459.0
2017-12-11 11:45:00,101.82,102.0,101.79,101.8,13989.0,77.5003,77.6374,77.4775,77.4851,13989.0
2017-12-11 11:50:00,101.75,101.8,101.68,101.75,25835.0,77.4471,77.4851,77.3938,77.4471,25835.0
2017-12-11 11:55:00,101.74,101.77,101.65,101.66,25053.0,77.4395,77.4623,77.371,77.3786,25053.0
2017-12-11 12:00:00,101.65,101.7,101.6,101.68,11707.0,77.371,77.409,77.3329,77.3938,11707.0
2017-12-11 12:05:00,101.7,101.75,101.6,101.68,14062.0,77.409,77.4471,77.3329,77.3938,14062.0
2017-12-11 12:10:00,101.66,101.68,101.61,101.65,11557.0,77.3786,77.3938,77.3405,77.371,11557.0
2017-12-11 12:15:00,101.64,101.68,101.53,101.53,10711.0,77.3633,77.3938,77.2796,77.2796,10711.0
2017-12-11 12:20:00,101.51,101.53,101.39,101.53,7774.0,77.2644,77.2796,77.1731,77.2796,7774.0
2017-12-11 12:25:00,101.52,101.54,101.34,101.42,10758.0,77.272,77.2872,77.135,77.1959,10758.0
2017-12-11 12:30:00,101.43,101.46,101.28,101.28,4327.0,77.2035,77.2263,77.0893,77.0893,4327.0
2017-12-11 12:35:00,101.28,101.28,101.21,101.27,8160.0,77.0893,77.0893,77.036,77.0817,8160.0
2017-12-11 12:40:00,101.29,101.42,101.29,101.42,6181.0,77.0969,77.1959,77.0969,77.1959,6181.0
2017-12-11 12:45:00,101.41,101.46,101.35,101.35,3961.0,77.1883,77.2263,77.1426,77.1426,3961.0
2017-12-11 12:50:00,101.35,101.39,101.34,101.36,7032.0,77.1426,77.1731,77.135,77.1502,7032.0
2017-12-11 12:55:00,101.35,101.35,101.27,101.33,6792.0,77.1426,77.1426,77.0817,77.1274,6792.0
2017-12-11 13:00:00,101.35,101.39,101.3,101.34,8450.0,77.1426,77.1731,77.1046,77.135,8450.0
2017-12-11 13:05:00,101.33,101.33,101.26,101.31,6519.0,77.1274,77.1274,77.0741,77.1122,6519.0
2017-12-11 13:10:00,101.34,101.4,101.33,101.37,6172.0,77.135,77.1807,77.1274,77.1578,6172.0
2017-12-11 13:15:00,101.38,101.38,101.25,101.3,7007.0,77.1654,77.1654,77.0665,77.1046,7007.0
2017-12-11 13:20:00,101.29,101.35,101.26,101.34,4967.0,77.0969,77.1426,77.0741,77.135,4967.0
2017-12-11 13:25:00,101.35,101.35,101.28,101.28,5450.0,77.1426,77.1426,77.0893,77.0893,5450.0
2017-12-11 13:30:00,101.27,101.27,101.19,101.19,7105.0,77.0817,77.0817,77.0208,77.0208,7105.0
2017-12-11 13:35:00,101.2,101.21,101.16,101.18,9042.0,77.0284,77.036,76.998,77.0132,9042.0
2017-12-11 13:40:00,101.18,101.2,101.16,101.18,5265.0,77.0132,77.0284,76.998,77.0132,5265.0
2017-12-11 13:45:00,101.19,101.19,101.15,101.15,8919.0,77.0208,77.0208,76.9904,76.9904,8919.0
2017-12-11 13:50:00,101.17,101.24,101.16,101.2,6434.0,77.0056,77.0589,76.998,77.0284,6434.0
2017-12-11 13:55:00,101.22,101.25,101.15,101.15,10045.0,77.0437,77.0665,76.9904,76.9904,10045.0
2017-12-11 14:00:00,101.15,101.24,101.12,101.24,11781.0,76.9904,77.0589,76.9675,77.0589,11781.0
2017-12-11 14:05:00,101.22,101.23,101.15,101.16,6535.0,77.0437,77.0513,76.9904,76.998,6535.0
2017-12-11 14:10:00,101.16,101.24,101.15,101.16,8212.0,76.998,77.0589,76.9904,76.998,8212.0
2017-12-11 14:15:00,101.14,101.24,101.13,101.21,7414.0,76.9828,77.0589,76.9752,77.036,7414.0
2017-12-11 14:20:00,101.19,101.21,101.09,101.11,8251.0,77.0208,77.036,76.9447,76.9599,8251.0
2017-12-11 14:25:00,101.11,101.25,101.11,101.19,13438.0,76.9599,77.0665,76.9599,77.0208,13438.0
2017-12-11 14:30:00,101.2,101.2,101.08,101.14,10194.0,77.0284,77.0284,76.9371,76.9828,10194.0
2017-12-11 14:35:00,101.14,101.16,101.12,101.13,6326.0,76.9828,76.998,76.9675,76.9752,6326.0
2017-12-11 14:40:00,101.13,101.21,101.11,101.19,8821.0,76.9752,77.036,76.9599,77.0208,8821.0
2017-12-11 14:45:00,101.21,101.24,101.11,101.13,16417.0,77.036,77.0589,76.9599,76.9752,16417.0
2017-12-11 14:50:00,101.13,101.15,101.04,101.04,6263.0,76.9752,76.9904,76.9067,76.9067,6263.0
2017-12-11 14:55:00,101.03,101.07,101.02,101.05,6017.0,76.899,76.9295,76.8914,76.9143,6017.0
2017-12-11 15:00:00,101.06,101.1,101.02,101.08,10055.0,76.9219,76.9523,76.8914,76.9371,10055.0
2017-12-11 15:05:00,101.09,101.11,101.02,101.02,10495.0,76.9447,76.9599,76.8914,76.8914,10495.0
2017-12-11 15:10:00,101.03,101.05,101.01,101.04,11063.0,76.899,76.9143,76.8838,76.9067,11063.0
2017-12-11 15:15:00,101.04,101.05,100.94,100.97,13389.0,76.9067,76.9143,76.8305,76.8534,13389.0
2017-12-11 15:20:00,100.97,101.05,100.96,100.98,10578.0,76.8534,76.9143,76.8458,76.861,10578.0
2017-12-11 15:25:00,100.98,100.99,100.87,100.92,19067.0,76.861,76.8686,76.7773,76.8153,19067.0
2017-12-11 15:30:00,100.91,100.98,100.9,100.98,16327.0,76.8077,76.861,76.8001,76.861,16327.0
2017-12-11 15:35:00,100.99,101.0,100.93,100.98,24117.0,76.8686,76.8762,76.8229,76.861,24117.0
2017-12-11 15:40:00,100.99,101.04,100.96,101.04,22320.0,76.8686,76.9067,76.8458,76.9067,22320.0
2017-12-11 15:45:00,101.03,101.15,101.02,101.14,29959.0,76.899,76.9904,76.8914,76.9828,29959.0
2017-12-11 15:50:00,101.14,101.16,101.08,101.09,48502.0,76.9828,76.998,76.9371,76.9447,48502.0
2017-12-11 15:55:00,101.09,101.22,101.09,101.2,130201.0,76.9447,77.0437,76.9447,77.0284,130201.0
2017-12-12 09:30:00,101.37,101.42,100.81,101.07,34354.0,77.1578,77.1959,76.7316,76.9295,34354.0
2017-12-12 09:35:00,101.02,101.13,100.81,100.81,16361.0,76.8914,76.9752,76.7316,76.7316,16361.0
2017-12-12 09:40:00,100.82,100.94,100.5,100.64,19166.0,76.7392,76.8305,76.4956,76.6022,19166.0
2017-12-12 09:45:00,100.68,100.68,100.3,100.4,19141.0,76.6326,76.6326,76.3434,76.4195,19141.0
2017-12-12 09:50:00,100.37,100.37,100.06,100.12,40007.0,76.3967,76.3967,76.1607,76.2064,40007.0
2017-12-12 09:55:00,100.12,100.17,99.87,99.93,24662.0,76.2064,76.2445,76.0161,76.0618,24662.0
2017-12-12 10:00:00,99.92,100.35,99.87,100.35,26607.0,76.0542,76.3815,76.0161,76.3815,26607.0
2017-12-12 10:05:00,100.34,100.38,100.08,100.22,43866.0,76.3738,76.4043,76.1759,76.2825,43866.0
2017-12-12 10:10:00,100.21,100.24,100.08,100.12,36106.0,76.2749,76.2977,76.1759,76.2064,36106.0
2017-12-12 10:15:00,100.14,100.24,100.09,100.19,23326.0,76.2216,76.2977,76.1836,76.2597,23326.0
2017-12-12 10:20:00,100.21,100.54,100.2,100.45,15346.0,76.2749,76.5261,76.2673,76.4576,15346.0
2017-12-12 10:25:00,100.42,100.49,100.36,100.47,7141.0,76.4347,76.488,76.3891,76.4728,7141.0
2017-12-12 10:30:00,100.5,100.5,100.39,100.45,16352.0,76.4956,76.4956,76.4119,76.4576,16352.0
2017-12-12 10:35:00,100.44,100.48,100.39,100.46,25453.0,76.45,76.4804,76.4119,76.4652,25453.0
2017-12-12 10:40:00,100.41,100.54,100.33,100.47,17745.0,76.4271,76.5261,76.3662,76.4728,17745.0
2017-12-12 10:45:00,100.44,100.55,100.41,100.42,24393.0,76.45,76.5337,76.4271,76.4347,24393.0
2017-12-12 10:50:00,100.42,100.59,100.42,100.58,29300.0,76.4347,76.5641,76.4347,76.5565,29300.0
2017-12-12 10:55:00,100.59,100.64,100.42,100.44,14645.0,76.5641,76.6022,76.4347,76.45,14645.0
2017-12-12 11:00:00,100.45,100.5,100.32,100.33,20077.0,76.4576,76.4956,76.3586,76.3662,20077.0
2017-12-12 11:05:00,100.32,100.38,100.29,100.34,12571.0,76.3586,76.4043,76.3358,76.3738,12571.0
2017-12-12 11:10:00,100.35,100.38,100.24,100.28,16076.0,76.3815,76.4043,76.2977,76.3282,16076.0
2017-12-12 11:15:00,100.29,100.3,100.21,100.22,9348.0,76.3358,76.3434,76.2749,76.2825,9348.0
2017-12-12 11:20:00,100.2,100.21,100.01,100.07,11003.0,76.2673,76.2749,76.1227,76.1683,11003.0
2017-12-12 11:25:00,100.06,100.19,100.05,100.08,11774.0,76.1607,76.2597,76.1531,76.1759,11774.0
2017-12-12 11:30:00,100.1,100.22,100.07,100.17,13068.0,76.1912,76.2825,76.1683,76.2445,13068.0
2017-12-12 11:35:00,100.15,100.26,100.13,100.18,8682.0,76.2292,76.313,76.214,76.2521,8682.0
2017-12-12 11:40:00,100.17,100.29,100.15,100.26,10774.0,76.2445,76.3358,76.2292,76.313,10774.0
2017-12-12 11:45:00,100.27,100.27,100.14,100.15,8066.0,76.3206,76.3206,76.2216,76.2292,8066.0
2017-12-12 11:50:00,100.16,100.16,99.92,99.96,19375.0,76.2368,76.2368,76.0542,76.0846,19375.0
2017-12-12 11:55:00,99.99,100.02,99.67,99.67,16230.0,76.1074,76.1303,75.8639,75.8639,16230.0
2017-12-12 12:00:00,99.66,99.69,99.53,99.55,14035.0,75.8563,75.8791,75.7573,75.7725,14035.0
2017-12-12 12:05:00,99.59,99.71,99.57,99.57,14908.0,75.803,75.8943,75.7878,75.7878,14908.0
2017-12-12 12:10:00,99.6,99.7,99.52,99.56,14298.0,75.8106,75.8867,75.7497,75.7801,14298.0
2017-12-12 12:15:00,99.52,99.66,99.52,99.59,30848.0,75.7497,75.8563,75.7497,75.803,30848.0
2017-12-12 12:20:00,99.62,99.63,99.56,99.58,10196.0,75.8258,75.8334,75.7801,75.7954,10196.0
2017-12-12 12:25:00,99.58,99.6,99.44,99.52,32703.0,75.7954,75.8106,75.6888,75.7497,32703.0
2017-12-12 12:30:00,99.53,99.65,99.51,99.63,73104.0,75.7573,75.8487,75.7421,75.8334,73104.0
2017-12-12 12:35:00,99.63,99.68,99.48,99.5,60748.0,75.8334,75.8715,75.7193,75.7345,60748.0
2017-12-12 12:40:00,99.5,99.67,99.5,99.65,11755.0,75.7345,75.8639,75.7345,75.8487,11755.0
2017-12-12 12:45:00,99.68,99.78,99.67,99.74,37942.0,75.8715,75.9476,75.8639,75.9172,37942.0
2017-12-12 12:50:00,99.73,99.85,99.73,99.83,7858.0,75.9095,76.0009,75.9095,75.9857,7858.0
2017-12-12 12:55:00,99.85,100.02,99.83,100.0,11673.0,76.0009,76.1303,75.9857,76.1151,11673.0
2017-12-12 13:00:00,100.01,100.02,99.89,99.93,9582.0,76.1227,76.1303,76.0313,76.0618,9582.0
2017-12-12 13:05:00,99.95,99.95,99.83,99.84,9794.0,76.077,76.077,75.9857,75.9933,9794.0
2017-12-12 13:10:00,99.87,100.04,99.84,100.04,8496.0,76.0161,76.1455,75.9933,76.1455,8496.0
2017-12-12 13:15:00,100.07,100.07,99.98,100.01,9426.0,76.1683,76.1683,76.0998,76.1227,9426.0
2017-12-12 13:20:00,99.99,100.06,99.96,100.06,12182.0,76.1074,76.1607,76.0846,76.1607,12182.0
2017-12-12 13:25:00,100.04,100.06,100.01,100.02,6220.0,76.1455,76.1607,76.1227,76.1303,6220.0
2017-12-12 13:30:00,100.03,100.15,99.99,100.06,12116.0,76.1379,76.2292,76.1074,76.1607,12116.0
2017-12-12 13:35:00,100.08,100.13,100.05,100.13,12708.0,76.1759,76.214,76.1531,76.214,12708.0
2017-12-12 13:40:00,100.11,100.14,99.97,100.12,15697.0,76.1988,76.2216,76.0922,76.2064,15697.0
2017-12-12 13:45:00,100.13,100.15,100.06,100.07,10600.0,76.214,76.2292,76.1607,76.1683,10600.0
2017-12-12 13:50:00,100.05,100.09,100.02,100.08,6494.0,76.1531,76.1836,76.1303,76.1759,6494.0
2017-12-12 13:55:00,100.08,100.13,99.99,100.01,18516.0,76.1759,76.214,76.1074,76.1227,18516.0
2017-12-12 14:00:00,100.01,100.14,100.0,100.11,23596.0,76.1227,76.2216,76.1151,76.1988,23596.0
2017-12-12 14:05:00,100.13,100.14,100.07,100.07,7873.0,76.214,76.2216,76.1683,76.1683,7873.0
2017-12-12 14:10:00,100.07,100.1,100.02,100.05,21107.0,76.1683,76.1912,76.1303,76.1531,21107.0
2017-12-12 14:15:00,100.05,100.13,100.05,100.13,5464.0,76.1531,76.214,76.1531,76.214,5464.0
2017-12-12 14:20:00,100.16,100.21,100.13,100.13,7503.0,76.2368,76.2749,76.214,76.214,7503.0
2017-12-12 14:25:00,100.14,100.37,100.14,100.34,24077.0,76.2216,76.3967,76.2216,76.3738,24077.0
2017-12-12 14:30:00,100.35,100.52,100.32,100.5,15000.0,76.3815,76.5109,76.3586,76.4956,15000.0
2017-12-12 14:35:00,100.47,100.53,100.47,100.5,15210.0,76.4728,76.5185,76.4728,76.4956,15210.0
2017-12-12 14:40:00,100.5,100.62,100.47,100.56,35169.0,76.4956,76.587,76.4728,76.5413,35169.0
2017-12-12 14:45:00,100.57,100.58,100.47,100.49,11660.0,76.5489,76.5565,76.4728,76.488,11660.0
2017-12-12 14:50:00,100.51,100.56,100.48,100.49,14860.0,76.5032,76.5413,76.4804,76.488,14860.0
2017-12-12 14:55:00,100.47,100.48,100.42,100.45,13212.0,76.4728,76.4804,76.4347,76.4576,13212.0
2017-12-12 15:00:00,100.47,100.5,100.4,100.42,11896.0,76.4728,76.4956,76.4195,76.4347,11896.0
2017-12-12 15:05:00,100.43,100.5,100.42,100.42,12014.0,76.4424,76.4956,76.4347,76.4347,12014.0
2017-12-12 15:10:00,100.42,100.46,100.39,100.46,11362.0,76.4347,76.4652,76.4119,76.4652,11362.0
2017-12-12 15:15:00,100.47,100.52,100.39,100.49,17289.0,76.4728,76.5109,76.4119,76.488,17289.0
2017-12-12 15:20:00,100.48,100.48,100.4,100.48,19476.0,76.4804,76.4804,76.4195,76.4804,19476.0
2017-12-12 15:25:00,100.47,100.49,100.38,100.41,19612.0,76.4728,76.488,76.4043,76.4271,19612.0
2017-12-12 15:30:00,100.43,100.54,100.43,100.44,28987.0,76.4424,76.5261,76.4424,76.45,28987.0
2017-12-12 15:35:00,100.44,100.53,100.43,100.51,41850.0,76.45,76.5185,76.4424,76.5032,41850.0
2017-12-12 15:40:00,100.49,100.49,100.41,100.41,43952.0,76.488,76.488,76.4271,76.4271,43952.0
2017-12-12 15:45:00,100.38,100.43,100.34,100.36,37924.0,76.4043,76.4424,76.3738,76.3891,37924.0
2017-12-12 15:50:00,100.36,100.41,100.22,100.24,39801.0,76.3891,76.4271,76.2825,76.2977,39801.0
2017-12-12 15:55:00,100.26,100.32,100.24,100.29,74871.0,76.313,76.3586,76.2977,76.3358,74871.0
2017-12-13 09:30:00,100.46,100.46,99.92,100.11,22985.0,76.4652,76.4652,76.0542,76.1988,22985.0
2017-12-13 09:35:00,100.21,100.21,99.78,99.84,12166.0,76.2749,76.2749,75.9476,75.9933,12166.0
2017-12-13 09:40:00,99.83,99.95,99.72,99.89,6735.0,75.9857,76.077,75.9019,76.0313,6735.0
2017-12-13 09:45:00,99.9,99.93,99.71,99.71,2620.0,76.0389,76.0618,75.8943,75.8943,2620.0
2017-12-13 09:50:00,99.75,100.03,99.74,100.01,20740.0,75.9248,76.1379,75.9172,76.1227,20740.0
2017-12-13 09:55:00,100.06,100.32,100.06,100.31,4300.0,76.1607,76.3586,76.1607,76.351,4300.0
2017-12-13 10:00:00,100.3,100.33,100.19,100.3,9742.0,76.3434,76.3662,76.2597,76.3434,9742.0
2017-12-13 10:05:00,100.32,100.51,100.26,100.42,7518.0,76.3586,76.5032,76.313,76.4347,7518.0
2017-12-13 10:10:00,100.42,100.43,100.29,100.38,8844.0,76.4347,76.4424,76.3358,76.4043,8844.0
2017-12-13 10:15:00,100.33,100.54,100.3,100.45,8821.0,76.3662,76.5261,76.3434,76.4576,8821.0
2017-12-13 10:20:00,100.47,100.47,100.25,100.28,4650.0,76.4728,76.4728,76.3053,76.3282,4650.0
2017-12-13 10:25:00,100.32,100.43,100.25,100.43,5241.0,76.3586,76.4424,76.3053,76.4424,5241.0
2017-12-13 10:30:00,100.41,100.53,100.19,100.25,5336.0,76.4271,76.5185,76.2597,76.3053,5336.0
2017-12-13 10:35:00,100.23,100.47,100.23,100.25,8843.0,76.2901,76.4728,76.2901,76.3053,8843.0
2017-12-13 10:40:00,100.27,100.37,100.17,100.28,6360.0,76.3206,76.3967,76.2445,76.3282,6360.0
2017-12-13 10:45:00,100.2,100.29,100.06,100.06,6809.0,76.2673,76.3358,76.1607,76.1607,6809.0
2017-12-13 10:50:00,100.08,100.16,100.05,100.16,4900.0,76.1759,76.2368,76.1531,76.2368,4900.0
2017-12-13 10:55:00,100.14,100.15,100.03,100.13,5417.0,76.2216,76.2292,76.1379,76.214,5417.0
2017-12-13 11:00:00,100.16,100.18,99.91,99.97,16544.0,76.2368,76.2521,76.0466,76.0922,16544.0
2017-12-13 11:05:00,99.95,100.13,99.86,100.04,9000.0,76.077,76.214,76.0085,76.1455,9000.0
2017-12-13 11:10:00,100.03,100.03,99.8,99.86,5415.0,76.1379,76.1379,75.9628,76.0085,5415.0
2017-12-13 11:15:00,99.83,99.92,99.81,99.9,6635.0,75.9857,76.0542,75.9704,76.0389,6635.0
2017-12-13 11:20:00,99.85,99.94,99.82,99.91,5425.0,76.0009,76.0694,75.978,76.0466,5425.0
2017-12-13 11:25:00,99.88,100.03,99.83,100.0,10543.0,76.0237,76.1379,75.9857,76.1151,10543.0
2017-12-13 11:30:00,100.02,100.08,99.94,99.94,4589.0,76.1303,76.1759,76.0694,76.0694,4589.0
2017-12-13 11:35:00,99.92,100.0,99.91,99.98,7205.0,76.0542,76.1151,76.0466,76.0998,7205.0
2017-12-13 11:40:00,99.98,100.27,99.9,100.24,10038.0,76.0998,76.3206,76.0389,76.2977,10038.0
2017-12-13 11:45:00,100.2,100.3,100.18,100.3,9853.0,76.2673,76.3434,76.2521,76.3434,9853.0
2017-12-13 11:50:00,100.27,100.33,100.26,100.33,11568.0,76.3206,76.3662,76.313,76.3662,11568.0
2017-12-13 11:55:00,100.39,100.39,100.28,100.31,11839.0,76.4119,76.4119,76.3282,76.351,11839.0
2017-12-13 12:00:00,100.33,100.34,100.16,100.2,9799.0,76.3662,76.3738,76.2368,76.2673,9799.0
2017-12-13 12:05:00,100.2,100.27,100.15,100.24,4936.0,76.2673,76.3206,76.2292,76.2977,4936.0
2017-12-13 12:10:00,100.25,100.37,100.23,100.33,12536.0,76.3053,76.3967,76.2901,76.3662,12536.0
2017-12-13 12:15:00,100.33,100.34,100.23,100.33,15614.0,76.3662,76.3738,76.2901,76.3662,15614.0
2017-12-13 12:20:00,100.34,100.35,100.18,100.21,5655.0,76.3738,76.3815,76.2521,76.2749,5655.0
2017-12-13 12:25:00,100.21,100.26,100.16,100.26,9415.0,76.2749,76.313,76.2368,76.313,9415.0
2017-12-13 12:30:00,100.26,100.29,100.23,100.28,5830.0,76.313,76.3358,76.2901,76.3282,5830.0
2017-12-13 12:35:00,100.28,100.32,100.19,100.28,14458.0,76.3282,76.3586,76.2597,76.3282,14458.0
2017-12-13 12:40:00,100.28,100.29,100.11,100.14,8225.0,76.3282,76.3358,76.1988,76.2216,8225.0
2017-12-13 12:45:00,100.14,100.26,100.13,100.21,7238.0,76.2216,76.313,76.214,76.2749,7238.0
2017-12-13 12:50:00,100.23,100.28,100.21,100.25,3974.0,76.2901,76.3282,76.2749,76.3053,3974.0
2017-12-13 12:55:00,100.24,100.27,100.23,100.25,4397.0,76.2977,76.3206,76.2901,76.3053,4397.0
2017-12-13 13:00:00,100.23,100.27,100.17,100.24,7220.0,76.2901,76.3206,76.2445,76.2977,7220.0
2017-12-13 13:05:00,100.2,100.31,100.2,100.27,4635.0,76.2673,76.351,76.2673,76.3206,4635.0
2017-12-13 13:10:00,100.27,100.33,100.27,100.33,3106.0,76.3206,76.3662,76.3206,76.3662,3106.0
2017-12-13 13:15:00,100.34,100.37,100.33,100.36,2565.0,76.3738,76.3967,76.3662,76.3891,2565.0
2017-12-13 13:20:00,100.36,100.47,100.31,100.45,17288.0,76.3891,76.4728,76.351,76.4576,17288.0
2017-12-13 13:25:00,100.47,100.56,100.47,100.47,8984.0,76.4728,76.5413,76.4728,76.4728,8984.0
2017-12-13 13:30:00,100.45,100.52,100.43,100.47,2320.0,76.4576,76.5109,76.4424,76.4728,2320.0
2017-12-13 13:35:00,100.47,100.56,100.46,100.56,7182.0,76.4728,76.5413,76.4652,76.5413,7182.0
2017-12-13 13:40:00,100.58,100.6,100.48,100.6,6589.0,76.5565,76.5717,76.4804,76.5717,6589.0
2017-12-13 13:45:00,100.59,100.6,100.5,100.59,4972.0,76.5641,76.5717,76.4956,76.5641,4972.0
2017-12-13 13:50:00,100.62,100.63,100.52,100.55,5673.0,76.587,76.5946,76.5109,76.5337,5673.0
2017-12-13 13:55:00,100.53,100.56,100.42,100.45,3110.0,76.5185,76.5413,76.4347,76.4576,3110.0
2017-12-13 14:00:00,100.54,100.72,100.34,100.35,26905.0,76.5261,76.6631,76.3738,76.3815,26905.0
2017-12-13 14:05:00,100.34,100.34,100.21,100.33,7126.0,76.3738,76.3738,76.2749,76.3662,7126.0
2017-12-13 14:10:00,100.36,100.37,100.25,100.29,11802.0,76.3891,76.3967,76.3053,76.3358,11802.0
2017-12-13 14:15:00,100.32,100.39,100.27,100.29,12669.0,76.3586,76.4119,76.3206,76.3358,12669.0
2017-12-13 14:20:00,100.26,100.3,100.16,100.22,9572.0,76.313,76.3434,76.2368,76.2825,9572.0
2017-12-13 14:25:00,100.2,100.25,100.18,100.18,3915.0,76.2673,76.3053,76.2521,76.2521,3915.0
2017-12-13 14:30:00,100.19,100.23,100.15,100.22,5833.0,76.2597,76.2901,76.2292,76.2825,5833.0
2017-12-13 14:35:00,100.19,100.26,100.17,100.23,5280.0,76.2597,76.313,76.2445,76.2901,5280.0
2017-12-13 14:40:00,100.23,100.3,100.19,100.24,9604.0,76.2901,76.3434,76.2597,76.2977,9604.0
2017-12-13 14:45:00,100.26,100.31,100.25,100.28,7661.0,76.313,76.351,76.3053,76.3282,7661.0
2017-12-13 14:50:00,100.29,100.31,100.24,100.24,7958.0,76.3358,76.351,76.2977,76.2977,7958.0
2017-12-13 14:55:00,100.24,100.29,100.2,100.2,11636.0,76.2977,76.3358,76.2673,76.2673,11636.0
2017-12-13 15:00:00,100.22,100.22,100.11,100.14,8925.0,76.2825,76.2825,76.1988,76.2216,8925.0
2017-12-13 15:05:00,100.15,100.16,100.06,100.06,7114.0,76.2292,76.2368,76.1607,76.1607,7114.0
2017-12-13 15:10:00,100.08,100.11,100.05,100.05,5160.0,76.1759,76.1988,76.1531,76.1531,5160.0
2017-12-13 15:15:00,100.04,100.05,99.81,99.81,11352.0,76.1455,76.1531,75.9704,75.9704,11352.0
2017-12-13 15:20:00,99.83,99.95,99.82,99.86,10415.0,75.9857,76.077,75.978,76.0085,10415.0
2017-12-13 15:25:00,99.85,99.98,99.85,99.95,8853.0,76.0009,76.0998,76.0009,76.077,8853.0
2017-12-13 15:30:00,99.96,100.0,99.92,100.0,14170.0,76.0846,76.1151,76.0542,76.1151,14170.0
2017-12-13 15:35:00,100.01,100.02,99.93,99.93,14792.0,76.1227,76.1303,76.0618,76.0618,14792.0
2017-12-13 15:40:00,99.94,100.01,99.94,100.01,14986.0,76.0694,76.1227,76.0694,76.1227,14986.0
2017-12-13 15:45:00,100.01,100.05,99.95,100.05,22999.0,76.1227,76.1531,76.077,76.1531,22999.0
2017-12-13 15:50:00,100.06,100.07,99.98,100.02,27425.0,76.1607,76.1683,76.0998,76.1303,27425.0
2017-12-13 15:55:00,100.02,100.07,99.95,99.97,96132.0,76.1303,76.1683,76.077,76.0922,96132.0
2017-12-14 09:30:00,99.76,100.34,99.55,100.09,27590.0,75.9324,76.3738,75.7725,76.1836,27590.0
2017-12-14 09:35:00,100.37,100.7,100.18,100.43,24684.0,76.3967,76.6479,76.2521,76.4424,24684.0
2017-12-14 09:40:00,100.47,100.55,100.31,100.42,7274.0,76.4728,76.5337,76.351,76.4347,7274.0
2017-12-14 09:45:00,100.46,100.51,100.3,100.48,5364.0,76.4652,76.5032,76.3434,76.4804,5364.0
2017-12-14 09:50:00,100.46,100.55,100.37,100.37,52207.0,76.4652,76.5337,76.3967,76.3967,52207.0
2017-12-14 09:55:00,100.42,100.78,100.42,100.61,20112.0,76.4347,76.7088,76.4347,76.5794,20112.0
2017-12-14 10:00:00,100.6,100.81,100.59,100.75,11025.0,76.5717,76.7316,76.5641,76.6859,11025.0
2017-12-14 10:05:00,100.72,100.83,100.64,100.64,11031.0,76.6631,76.7468,76.6022,76.6022,11031.0
2017-12-14 10:10:00,100.64,100.67,100.34,100.46,10382.0,76.6022,76.625,76.3738,76.4652,10382.0
2017-12-14 10:15:00,100.45,100.52,100.3,100.3,3781.0,76.4576,76.5109,76.3434,76.3434,3781.0
2017-12-14 10:20:00,100.27,100.27,100.16,100.2,5999.0,76.3206,76.3206,76.2368,76.2673,5999.0
2017-12-14 10:25:00,100.2,100.23,100.1,100.16,11565.0,76.2673,76.2901,76.1912,76.2368,11565.0
2017-12-14 10:30:00,100.16,100.32,100.14,100.27,26467.0,76.2368,76.3586,76.2216,76.3206,26467.0
2017-12-14 10:35:00,100.3,100.47,100.26,100.46,9803.0,76.3434,76.4728,76.313,76.4652,9803.0
2017-12-14 10:40:00,100.46,100.47,100.31,100.41,7169.0,76.4652,76.4728,76.351,76.4271,7169.0
2017-12-14 10:45:00,100.4,100.48,100.27,100.27,7907.0,76.4195,76.4804,76.3206,76.3206,7907.0
2017-12-14 10:50:00,100.28,100.36,100.28,100.36,11174.0,76.3282,76.3891,76.3282,76.3891,11174.0
2017-12-14 10:55:00,100.38,100.46,100.22,100.26,14864.0,76.4043,76.4652,76.2825,76.313,14864.0
2017-12-14 11:00:00,100.25,100.3,100.14,100.25,9412.0,76.3053,76.3434,76.2216,76.3053,9412.0
2017-12-14 11:05:00,100.26,100.34,100.23,100.23,24606.0,76.313,76.3738,76.2901,76.2901,24606.0
2017-12-14 11:10:00,100.26,100.26,100.14,100.25,7398.0,76.313,76.313,76.2216,76.3053,7398.0
2017-12-14 11:15:00,100.25,100.33,100.21,100.33,6867.0,76.3053,76.3662,76.2749,76.3662,6867.0
2017-12-14 11:20:00,100.32,100.42,100.32,100.42,17756.0,76.3586,76.4347,76.3586,76.4347,17756.0
2017-12-14 11:25:00,100.46,100.48,100.4,100.48,5829.0,76.4652,76.4804,76.4195,76.4804,5829.0
2017-12-14 11:30:00,100.47,100.68,100.47,100.67,15596.0,76.4728,76.6326,76.4728,76.625,15596.0
2017-12-14 11:35:00,100.67,100.67,100.56,100.62,9947.0,76.625,76.625,76.5413,76.587,9947.0
2017-12-14 11:40:00,100.61,100.61,100.45,100.45,7899.0,76.5794,76.5794,76.4576,76.4576,7899.0
2017-12-14 11:45:00,100.48,100.56,100.45,100.56,10863.0,76.4804,76.5413,76.4576,76.5413,10863.0
2017-12-14 11:50:00,100.56,100.61,100.46,100.59,6742.0,76.5413,76.5794,76.4652,76.5641,6742.0
2017-12-14 11:55:00,100.58,100.6,100.42,100.52,18208.0,76.5565,76.5717,76.4347,76.5109,18208.0
2017-12-14 12:00:00,100.51,100.55,100.43,100.45,7200.0,76.5032,76.5337,76.4424,76.4576,7200.0
2017-12-14 12:05:00,100.45,100.57,100.45,100.53,14492.0,76.4576,76.5489,76.4576,76.5185,14492.0
2017-12-14 12:10:00,100.55,100.55,100.45,100.48,13175.0,76.5337,76.5337,76.4576,76.4804,13175.0
2017-12-14 12:15:00,100.49,100.57,100.47,100.54,4797.0,76.488,76.5489,76.4728,76.5261,4797.0
2017-12-14 12:20:00,100.55,100.57,100.5,100.53,4729.0,76.5337,76.5489,76.4956,76.5185,4729.0
2017-12-14 12:25:00,100.53,100.63,100.53,100.58,7722.0,76.5185,76.5946,76.5185,76.5565,7722.0
2017-12-14 12:30:00,100.56,100.61,100.55,100.58,7733.0,76.5413,76.5794,76.5337,76.5565,7733.0
2017-12-14 12:35:00,100.57,100.57,100.42,100.44,6900.0,76.5489,76.5489,76.4347,76.45,6900.0
2017-12-14 12:40:00,100.42,100.45,100.38,100.38,8420.0,76.4347,76.4576,76.4043,76.4043,8420.0
2017-12-14 12:45:00,100.39,100.39,100.31,100.38,11133.0,76.4119,76.4119,76.351,76.4043,11133.0
2017-12-14 12:50:00,100.36,100.41,100.32,100.36,12296.0,76.3891,76.4271,76.3586,76.3891,12296.0
2017-12-14 12:55:00,100.34,100.36,100.27,100.32,9197.0,76.3738,76.3891,76.3206,76.3586,9197.0
2017-12-14 13:00:00,100.32,100.32,100.22,100.25,14182.0,76.3586,76.3586,76.2825,76.3053,14182.0
2017-12-14 13:05:00,100.25,100.26,100.13,100.17,15762.0,76.3053,76.313,76.214,76.2445,15762.0
2017-12-14 13:10:00,100.15,100.25,100.15,100.17,13536.0,76.2292,76.3053,76.2292,76.2445,13536.0
2017-12-14 13:15:00,100.17,100.37,100.16,100.25,14306.0,76.2445,76.3967,76.2368,76.3053,14306.0
2017-12-14 13:20:00,100.23,100.23,100.15,100.2,11026.0,76.2901,76.2901,76.2292,76.2673,11026.0
2017-12-14 13:25:00,100.22,100.41,100.19,100.39,13221.0,76.2825,76.4271,76.2597,76.4119,13221.0
2017-12-14 13:30:00,100.39,100.42,100.25,100.27,11975.0,76.4119,76.4347,76.3053,76.3206,11975.0
2017-12-14 13:35:00,100.25,100.29,100.25,100.27,3509.0,76.3053,76.3358,76.3053,76.3206,3509.0
2017-12-14 13:40:00,100.27,100.3,100.17,100.17,7683.0,76.3206,76.3434,76.2445,76.2445,7683.0
2017-12-14 13:45:00,100.2,100.2,100.13,100.17,7564.0,76.2673,76.2673,76.214,76.2445,7564.0
2017-12-14 13:50:00,100.17,100.18,100.04,100.05,6460.0,76.2445,76.2521,76.1455,76.1531,6460.0
2017-12-14 13:55:00,100.07,100.11,100.0,100.03,9662.0,76.1683,76.1988,76.1151,76.1379,9662.0
2017-12-14 14:00:00,100.03,100.1,100.01,100.02,12305.0,76.1379,76.1912,76.1227,76.1303,12305.0
2017-12-14 14:05:00,100.03,100.1,100.03,100.09,10184.0,76.1379,76.1912,76.1379,76.1836,10184.0
2017-12-14 14:10:00,100.08,100.14,100.07,100.13,10907.0,76.1759,76.2216,76.1683,76.214,10907.0
2017-12-14 14:15:00,100.13,100.27,100.13,100.18,13867.0,76.214,76.3206,76.214,76.2521,13867.0
2017-12-14 14:20:00,100.18,100.22,100.05,100.06,19889.0,76.2521,76.2825,76.1531,76.1607,19889.0
2017-12-14 14:25:00,100.07,100.12,100.0,100.02,22831.0,76.1683,76.2064,76.1151,76.1303,22831.0
2017-12-14 14:30:00,100.02,100.14,100.02,100.12,20149.0,76.1303,76.2216,76.1303,76.2064,20149.0
2017-12-14 14:35:00,100.12,100.23,100.11,100.18,10102.0,76.2064,76.2901,76.1988,76.2521,10102.0
2017-12-14 14:40:00,100.18,100.22,100.13,100.2,9144.0,76.2521,76.2825,76.214,76.2673,9144.0
2017-12-14 14:45:00,100.21,100.23,100.14,100.18,13289.0,76.2749,76.2901,76.2216,76.2521,13289.0
2017-12-14 14:50:00,100.2,100.2,100.13,100.18,10870.0,76.2673,76.2673,76.214,76.2521,10870.0
2017-12-14 14:55:00,100.18,100.22,100.16,100.22,10812.0,76.2521,76.2825,76.2368,76.2825,10812.0
2017-12-14 15:00:00,100.23,100.26,100.17,100.17,10760.0,76.2901,76.313,76.2445,76.2445,10760.0
2017-12-14 15:05:00,100.18,100.2,100.12,100.14,10486.0,76.2521,76.2673,76.2064,76.2216,10486.0
2017-12-14 15:10:00,100.15,100.17,100.06,100.07,11008.0,76.2292,76.2445,76.1607,76.1683,11008.0
2017-12-14 15:15:00,100.06,100.06,99.93,99.94,15959.0,76.1607,76.1607,76.0618,76.0694,15959.0
2017-12-14 15:20:00,99.95,100.08,99.89,100.07,27969.0,76.077,76.1759,76.0313,76.1683,27969.0
2017-12-14 15:25:00,100.05,100.16,100.03,100.06,24849.0,76.1531,76.2368,76.1379,76.1607,24849.0
2017-12-14 15:30:00,100.06,100.07,99.92,99.96,21957.0,76.1607,76.1683,76.0542,76.0846,21957.0
2017-12-14 15:35:00,99.95,100.05,99.94,100.01,35366.0,76.077,76.1531,76.0694,76.1227,35366.0
2017-12-14 15:40:00,100.02,100.06,99.91,99.91,31942.0,76.1303,76.1607,76.0466,76.0466,31942.0
2017-12-14 15:45:00,99.91,99.98,99.76,99.76,46015.0,76.0466,76.0998,75.9324,75.9324,46015.0
2017-12-14 15:50:00,99.75,99.78,99.67,99.78,56505.0,75.9248,75.9476,75.8639,75.9476,56505.0
2017-12-14 15:55:00,99.77,99.79,99.62,99.65,168842.0,75.94,75.9552,75.8258,75.8487,168842.0
2017-12-15 09:30:00,100.54,100.64,99.26,99.29,709761.0,76.5261,76.6022,75.5518,75.5746,709761.0
2017-12-15 09:35:00,99.39,99.39,98.71,98.84,61178.0,75.6508,75.6508,75.1332,75.2321,61178.0
2017-12-15 09:40:00,98.84,99.29,98.81,98.98,53810.0,75.2321,75.5746,75.2093,75.3387,53810.0
2017-12-15 09:45:00,98.98,99.29,98.86,99.22,29629.0,75.3387,75.5746,75.2473,75.5214,29629.0
2017-12-15 09:50:00,99.25,99.27,99.07,99.1,16951.0,75.5442,75.5594,75.4072,75.43,16951.0
2017-12-15 09:55:00,99.1,99.33,99.06,99.27,14954.0,75.43,75.6051,75.3996,75.5594,14954.0
2017-12-15 10:00:00,99.3,99.3,98.89,98.89,30527.0,75.5823,75.5823,75.2702,75.2702,30527.0
2017-12-15 10:05:00,98.89,99.08,98.69,99.06,39463.0,75.2702,75.4148,75.1179,75.3996,39463.0
2017-12-15 10:10:00,99.08,99.18,98.96,99.13,29651.0,75.4148,75.4909,75.3235,75.4529,29651.0
2017-12-15 10:15:00,99.13,99.46,99.13,99.46,19716.0,75.4529,75.704,75.4529,75.704,19716.0
2017-12-15 10:20:00,99.41,99.46,99.22,99.22,16578.0,75.666,75.704,75.5214,75.5214,16578.0
2017-12-15 10:25:00,99.23,99.24,99.04,99.08,20498.0,75.529,75.5366,75.3844,75.4148,20498.0
2017-12-15 10:30:00,99.12,99.15,99.0,99.03,33984.0,75.4452,75.4681,75.3539,75.3767,33984.0
2017-12-15 10:35:00,99.02,99.04,98.86,98.86,49013.0,75.3691,75.3844,75.2473,75.2473,49013.0
2017-12-15 10:40:00,98.85,98.89,98.71,98.74,28225.0,75.2397,75.2702,75.1332,75.156,28225.0
2017-12-15 10:45:00,98.77,98.8,98.61,98.62,33378.0,75.1788,75.2017,75.0571,75.0647,33378.0
2017-12-15 10:50:00,98.62,98.74,98.57,98.65,10866.0,75.0647,75.156,75.0266,75.0875,10866.0
2017-12-15 10:55:00,98.63,98.77,98.6,98.73,20781.0,75.0723,75.1788,75.0494,75.1484,20781.0
2017-12-15 11:00:00,98.75,98.76,98.61,98.61,15471.0,75.1636,75.1712,75.0571,75.0571,15471.0
2017-12-15 11:05:00,98.64,98.69,98.61,98.68,13342.0,75.0799,75.1179,75.0571,75.1103,13342.0
2017-12-15 11:10:00,98.68,98.76,98.58,98.62,15243.0,75.1103,75.1712,75.0342,75.0647,15243.0
2017-12-15 11:15:00,98.62,98.67,98.6,98.65,7023.0,75.0647,75.1027,75.0494,75.0875,7023.0
2017-12-15 11:20:00,98.68,98.73,98.62,98.64,25059.0,75.1103,75.1484,75.0647,75.0799,25059.0
2017-12-15 11:25:00,98.64,98.81,98.64,98.78,12960.0,75.0799,75.2093,75.0799,75.1865,12960.0
2017-12-15 11:30:00,98.82,98.83,98.71,98.8,14363.0,75.2169,75.2245,75.1332,75.2017,14363.0
2017-12-15 11:35:00,98.79,98.82,98.7,98.79,26052.0,75.1941,75.2169,75.1256,75.1941,26052.0
2017-12-15 11:40:00,98.78,98.83,98.67,98.7,11988.0,75.1865,75.2245,75.1027,75.1256,11988.0
2017-12-15 11:45:00,98.69,98.74,98.61,98.69,11960.0,75.1179,75.156,75.0571,75.1179,11960.0
2017-12-15 11:50:00,98.69,98.78,98.69,98.72,11865.0,75.1179,75.1865,75.1179,75.1408,11865.0
2017-12-15 11:55:00,98.72,98.76,98.7,98.71,10356.0,75.1408,75.1712,75.1256,75.1332,10356.0
2017-12-15 12:00:00,98.73,98.73,98.61,98.67,11297.0,75.1484,75.1484,75.0571,75.1027,11297.0
2017-12-15 12:05:00,98.68,98.69,98.57,98.59,6532.0,75.1103,75.1179,75.0266,75.0418,6532.0
2017-12-15 12:10:00,98.6,98.71,98.59,98.67,10330.0,75.0494,75.1332,75.0418,75.1027,10330.0
2017-12-15 12:15:00,98.65,98.79,98.63,98.75,14974.0,75.0875,75.1941,75.0723,75.1636,14974.0
2017-12-15 12:20:00,98.75,98.81,98.72,98.75,7947.0,75.1636,75.2093,75.1408,75.1636,7947.0
2017-12-15 12:25:00,98.76,98.79,98.64,98.65,8841.0,75.1712,75.1941,75.0799,75.0875,8841.0
2017-12-15 12:30:00,98.66,98.69,98.59,98.61,16171.0,75.0951,75.1179,75.0418,75.0571,16171.0
2017-12-15 12:35:00,98.61,98.66,98.56,98.64,14592.0,75.0571,75.0951,75.019,75.0799,14592.0
2017-12-15 12:40:00,98.63,98.64,98.47,98.47,14592.0,75.0723,75.0799,74.9505,74.9505,14592.0
2017-12-15 12:45:00,98.5,98.56,98.49,98.51,6499.0,74.9733,75.019,74.9657,74.9809,6499.0
2017-12-15 12:50:00,98.51,98.58,98.5,98.57,23201.0,74.9809,75.0342,74.9733,75.0266,23201.0
2017-12-15 12:55:00,98.59,98.65,98.52,98.65,28080.0,75.0418,75.0875,74.9886,75.0875,28080.0
2017-12-15 13:00:00,98.64,98.9,98.63,98.77,15584.0,75.0799,75.2778,75.0723,75.1788,15584.0
2017-12-15 13:05:00,98.77,98.81,98.68,98.68,7133.0,75.1788,75.2093,75.1103,75.1103,7133.0
2017-12-15 13:10:00,98.68,98.74,98.68,98.71,11478.0,75.1103,75.156,75.1103,75.1332,11478.0
2017-12-15 13:15:00,98.7,98.73,98.67,98.68,12513.0,75.1256,75.1484,75.1027,75.1103,12513.0
2017-12-15 13:20:00,98.69,98.74,98.68,98.73,10056.0,75.1179,75.156,75.1103,75.1484,10056.0
2017-12-15 13:25:00,98.71,98.73,98.62,98.63,26249.0,75.1332,75.1484,75.0647,75.0723,26249.0
2017-12-15 13:30:00,98.63,98.75,98.62,98.73,14101.0,75.0723,75.1636,75.0647,75.1484,14101.0
2017-12-15 13:35:00,98.73,98.78,98.72,98.78,7524.0,75.1484,75.1865,75.1408,75.1865,7524.0
2017-12-15 13:40:00,98.76,98.84,98.74,98.82,11908.0,75.1712,75.2321,75.156,75.2169,11908.0
2017-12-15 13:45:00,98.8,98.82,98.74,98.79,13700.0,75.2017,75.2169,75.156,75.1941,13700.0
2017-12-15 13:50:00,98.77,98.85,98.75,98.85,5567.0,75.1788,75.2397,75.1636,75.2397,5567.0
2017-12-15 13:55:00,98.88,99.03,98.86,99.0,12245.0,75.2626,75.3767,75.2473,75.3539,12245.0
2017-12-15 14:00:00,99.0,99.1,98.93,99.06,54976.0,75.3539,75.43,75.3006,75.3996,54976.0
2017-12-15 14:05:00,99.06,99.08,98.97,98.97,36140.0,75.3996,75.4148,75.3311,75.3311,36140.0
2017-12-15 14:10:00,98.98,99.06,98.91,98.97,36687.0,75.3387,75.3996,75.2854,75.3311,36687.0
2017-12-15 14:15:00,99.0,99.0,98.89,98.91,12907.0,75.3539,75.3539,75.2702,75.2854,12907.0
2017-12-15 14:20:00,98.93,99.02,98.93,99.01,25800.0,75.3006,75.3691,75.3006,75.3615,25800.0
2017-12-15 14:25:00,99.01,99.03,98.96,98.99,33613.0,75.3615,75.3767,75.3235,75.3463,33613.0
2017-12-15 14:30:00,99.0,99.01,98.97,98.98,37029.0,75.3539,75.3615,75.3311,75.3387,37029.0
2017-12-15 14:35:00,98.98,99.01,98.97,98.98,20591.0,75.3387,75.3615,75.3311,75.3387,20591.0
2017-12-15 14:40:00,98.99,99.02,98.92,99.01,14151.0,75.3463,75.3691,75.293,75.3615,14151.0
2017-12-15 14:45:00,99.01,99.01,98.87,98.89,16767.0,75.3615,75.3615,75.255,75.2702,16767.0
2017-12-15 14:50:00,98.87,98.95,98.83,98.88,18403.0,75.255,75.3158,75.2245,75.2626,18403.0
2017-12-15 14:55:00,98.88,98.92,98.8,98.9,26941.0,75.2626,75.293,75.2017,75.2778,26941.0
2017-12-15 15:00:00,98.9,98.96,98.88,98.92,6756.0,75.2778,75.3235,75.2626,75.293,6756.0
2017-12-15 15:05:00,98.94,99.01,98.91,98.99,15654.0,75.3082,75.3615,75.2854,75.3463,15654.0
2017-12-15 15:10:00,99.0,99.04,98.99,99.04,13873.0,75.3539,75.3844,75.3463,75.3844,13873.0
2017-12-15 15:15:00,99.03,99.04,98.91,99.01,21603.0,75.3767,75.3844,75.2854,75.3615,21603.0
2017-12-15 15:20:00,99.01,99.04,98.91,98.91,16240.0,75.3615,75.3844,75.2854,75.2854,16240.0
2017-12-15 15:25:00,98.91,98.95,98.86,98.92,18844.0,75.2854,75.3158,75.2473,75.293,18844.0
2017-12-15 15:30:00,98.92,98.97,98.86,98.93,35419.0,75.293,75.3311,75.2473,75.3006,35419.0
2017-12-15 15:35:00,98.91,98.91,98.77,98.84,35229.0,75.2854,75.2854,75.1788,75.2321,35229.0
2017-12-15 15:40:00,98.84,98.84,98.74,98.77,57754.0,75.2321,75.2321,75.156,75.1788,57754.0
2017-12-15 15:45:00,98.76,98.76,98.61,98.68,70296.0,75.1712,75.1712,75.0571,75.1103,70296.0
2017-12-15 15:50:00,98.7,98.77,98.62,98.67,95882.0,75.1256,75.1788,75.0647,75.1027,95882.0
2017-12-15 15:55:00,98.67,98.67,98.47,98.55,205262.0,75.1027,75.1027,74.9505,75.0114,205262.0
2017-12-18 09:30:00,98.7,98.98,98.68,98.7,71917.0,75.1256,75.3387,75.1103,75.1256,71917.0
2017-12-18 09:35:00,98.75,99.07,98.73,98.95,22015.0,75.1636,75.4072,75.1484,75.3158,22015.0
2017-12-18 09:40:00,98.92,98.92,98.68,98.78,11167.0,75.293,75.293,75.1103,75.1865,11167.0
2017-12-18 09:45:00,98.79,99.18,98.77,99.14,61329.0,75.1941,75.4909,75.1788,75.4605,61329.0
2017-12-18 09:50:00,99.14,99.14,98.8,98.96,49112.0,75.4605,75.4605,75.2017,75.3235,49112.0
2017-12-18 09:55:00,98.96,99.05,98.87,98.94,20279.0,75.3235,75.392,75.255,75.3082,20279.0
2017-12-18 10:00:00,98.9,99.35,98.89,99.33,21818.0,75.2778,75.6203,75.2702,75.6051,21818.0
2017-12-18 10:05:00,99.33,99.56,99.32,99.51,33343.0,75.6051,75.7801,75.5975,75.7421,33343.0
2017-12-18 10:10:00,99.49,99.68,99.49,99.54,34578.0,75.7269,75.8715,75.7269,75.7649,34578.0
2017-12-18 10:15:00,99.54,99.59,99.34,99.38,36452.0,75.7649,75.803,75.6127,75.6431,36452.0
2017-12-18 10:20:00,99.38,99.41,99.25,99.33,37966.0,75.6431,75.666,75.5442,75.6051,37966.0
2017-12-18 10:25:00,99.35,99.56,99.35,99.49,43072.0,75.6203,75.7801,75.6203,75.7269,43072.0
2017-12-18 10:30:00,99.49,99.78,99.46,99.74,38067.0,75.7269,75.9476,75.704,75.9172,38067.0
2017-12-18 10:35:00,99.72,99.73,99.52,99.65,42763.0,75.9019,75.9095,75.7497,75.8487,42763.0
2017-12-18 10:40:00,99.66,99.73,99.57,99.57,28413.0,75.8563,75.9095,75.7878,75.7878,28413.0
2017-12-18 10:45:00,99.57,99.8,99.56,99.78,31692.0,75.7878,75.9628,75.7801,75.9476,31692.0
2017-12-18 10:50:00,99.81,99.84,99.7,99.81,17027.0,75.9704,75.9933,75.8867,75.9704,17027.0
2017-12-18 10:55:00,99.81,99.93,99.78,99.89,27987.0,75.9704,76.0618,75.9476,76.0313,27987.0
2017-12-18 11:00:00,99.86,99.98,99.86,99.98,45596.0,76.0085,76.0998,76.0085,76.0998,45596.0
2017-12-18 11:05:00,99.95,100.03,99.89,100.03,36652.0,76.077,76.1379,76.0313,76.1379,36652.0
2017-12-18 11:10:00,100.01,100.12,99.99,100.08,22341.0,76.1227,76.2064,76.1074,76.1759,22341.0
2017-12-18 11:15:00,100.09,100.12,100.01,100.04,13343.0,76.1836,76.2064,76.1227,76.1455,13343.0
2017-12-18 11:20:00,100.06,100.1,100.02,100.05,14163.0,76.1607,76.1912,76.1303,76.1531,14163.0
2017-12-18 11:25:00,100.09,100.12,99.94,99.94,18377.0,76.1836,76.2064,76.0694,76.0694,18377.0
2017-12-18 11:30:00,99.92,99.99,99.83,99.89,21297.0,76.0542,76.1074,75.9857,76.0313,21297.0
2017-12-18 11:35:00,99.89,99.98,99.85,99.95,22222.0,76.0313,76.0998,76.0009,76.077,22222.0
2017-12-18 11:40:00,99.95,99.99,99.89,99.96,10677.0,76.077,76.1074,76.0313,76.0846,10677.0
2017-12-18 11:45:00,99.98,100.11,99.95,100.09,35597.0,76.0998,76.1988,76.077,76.1836,35597.0
2017-12-18 11:50:00,100.09,100.12,100.03,100.05,12441.0,76.1836,76.2064,76.1379,76.1531,12441.0
2017-12-18 11:55:00,100.05,100.12,99.91,99.92,8129.0,76.1531,76.2064,76.0466,76.0542,8129.0
2017-12-18 12:00:00,99.89,99.94,99.85,99.9,19467.0,76.0313,76.0694,76.0009,76.0389,19467.0
2017-12-18 12:05:00,99.91,99.95,99.88,99.89,8384.0,76.0466,76.077,76.0237,76.0313,8384.0
2017-12-18 12:10:00,99.89,99.94,99.83,99.91,11504.0,76.0313,76.0694,75.9857,76.0466,11504.0
2017-12-18 12:15:00,99.91,99.95,99.9,99.94,8050.0,76.0466,76.077,76.0389,76.0694,8050.0
2017-12-18 12:20:00,99.95,99.95,99.75,99.79,12124.0,76.077,76.077,75.9248,75.9552,12124.0
2017-12-18 12:25:00,99.77,99.8,99.67,99.7,8355.0,75.94,75.9628,75.8639,75.8867,8355.0
2017-12-18 12:30:00,99.69,99.74,99.67,99.68,7237.0,75.8791,75.9172,75.8639,75.8715,7237.0
2017-12-18 12:35:00,99.68,99.72,99.66,99.68,7361.0,75.8715,75.9019,75.8563,75.8715,7361.0
2017-12-18 12:40:00,99.69,99.69,99.61,99.65,15763.0,75.8791,75.8791,75.8182,75.8487,15763.0
2017-12-18 12:45:00,99.64,99.73,99.63,99.72,20626.0,75.841,75.9095,75.8334,75.9019,20626.0
2017-12-18 12:50:00,99.7,99.73,99.66,99.68,13323.0,75.8867,75.9095,75.8563,75.8715,13323.0
2017-12-18 12:55:00,99.67,99.67,99.57,99.57,14188.0,75.8639,75.8639,75.7878,75.7878,14188.0
2017-12-18 13:00:00,99.58,99.58,99.5,99.52,18500.0,75.7954,75.7954,75.7345,75.7497,18500.0
2017-12-18 13:05:00,99.53,99.56,99.5,99.56,7626.0,75.7573,75.7801,75.7345,75.7801,7626.0
2017-12-18 13:10:00,99.54,99.59,99.53,99.56,10078.0,75.7649,75.803,75.7573,75.7801,10078.0
2017-12-18 13:15:00,99.54,99.7,99.53,99.66,9504.0,75.7649,75.8867,75.7573,75.8563,9504.0
2017-12-18 13:20:00,99.65,99.83,99.65,99.82,19877.0,75.8487,75.9857,75.8487,75.978,19877.0
2017-12-18 13:25:00,99.83,99.87,99.77,99.81,18480.0,75.9857,76.0161,75.94,75.9704,18480.0
2017-12-18 13:30:00,99.83,99.84,99.8,99.82,9851.0,75.9857,75.9933,75.9628,75.978,9851.0
2017-12-18 13:35:00,99.83,99.89,99.82,99.87,28164.0,75.9857,76.0313,75.978,76.0161,28164.0
2017-12-18 13:40:00,99.86,99.96,99.85,99.95,42883.0,76.0085,76.0846,76.0009,76.077,42883.0
2017-12-18 13:45:00,99.95,99.98,99.94,99.94,36250.0,76.077,76.0998,76.0694,76.0694,36250.0
2017-12-18 13:50:00,99.94,99.97,99.87,99.88,13965.0,76.0694,76.0922,76.0161,76.0237,13965.0
2017-12-18 13:55:00,99.88,99.92,99.77,99.77,14169.0,76.0237,76.0542,75.94,75.94,14169.0
2017-12-18 14:00:00,99.81,99.87,99.81,99.83,11709.0,75.9704,76.0161,75.9704,75.9857,11709.0
2017-12-18 14:05:00,99.86,99.9,99.82,99.87,11756.0,76.0085,76.0389,75.978,76.0161,11756.0
2017-12-18 14:10:00,99.89,99.9,99.77,99.79,17462.0,76.0313,76.0389,75.94,75.9552,17462.0
2017-12-18 14:15:00,99.76,99.79,99.74,99.79,3408.0,75.9324,75.9552,75.9172,75.9552,3408.0
2017-12-18 14:20:00,99.77,99.82,99.77,99.81,14798.0,75.94,75.978,75.94,75.9704,14798.0
2017-12-18 14:25:00,99.85,99.93,99.85,99.93,26230.0,76.0009,76.0618,76.0009,76.0618,26230.0
2017-12-18 14:30:00,99.92,99.98,99.91,99.91,20820.0,76.0542,76.0998,76.0466,76.0466,20820.0
2017-12-18 14:35:00,99.92,99.92,99.87,99.9,6817.0,76.0542,76.0542,76.0161,76.0389,6817.0
2017-12-18 14:40:00,99.92,99.92,99.87,99.87,10327.0,76.0542,76.0542,76.0161,76.0161,10327.0
2017-12-18 14:45:00,99.89,99.92,99.86,99.92,8424.0,76.0313,76.0542,76.0085,76.0542,8424.0
2017-12-18 14:50:00,99.91,99.96,99.9,99.93,10903.0,76.0466,76.0846,76.0389,76.0618,10903.0
2017-12-18 14:55:00,99.93,99.93,99.87,99.88,9893.0,76.0618,76.0618,76.0161,76.0237,9893.0
2017-12-18 15:00:00,99.9,99.96,99.89,99.92,15558.0,76.0389,76.0846,76.0313,76.0542,15558.0
2017-12-18 15:05:00,99.92,99.94,99.89,99.89,9528.0,76.0542,76.0694,76.0313,76.0313,9528.0
2017-12-18 15:10:00,99.9,99.97,99.89,99.97,11386.0,76.0389,76.0922,76.0313,76.0922,11386.0
2017-12-18 15:15:00,99.98,100.01,99.94,99.96,13276.0,76.0998,76.1227,76.0694,76.0846,13276.0
2017-12-18 15:20:00,99.97,100.01,99.87,99.9,13215.0,76.0922,76.1227,76.0161,76.0389,13215.0
2017-12-18 15:25:00,99.91,100.02,99.91,100.0,14269.0,76.0466,76.1303,76.0466,76.1151,14269.0
2017-12-18 15:30:00,100.01,100.02,99.93,100.01,26567.0,76.1227,76.1303,76.0618,76.1227,26567.0
2017-12-18 15:35:00,100.02,100.07,99.99,100.06,40242.0,76.1303,76.1683,76.1074,76.1607,40242.0
2017-12-18 15:40:00,100.06,100.15,100.04,100.07,40998.0,76.1607,76.2292,76.1455,76.1683,40998.0
2017-12-18 15:45:00,100.06,100.17,100.04,100.15,44895.0,76.1607,76.2445,76.1455,76.2292,44895.0
2017-12-18 15:50:00,100.15,100.15,100.03,100.06,72116.0,76.2292,76.2292,76.1379,76.1607,72116.0
2017-12-18 15:55:00,100.05,100.05,99.87,99.91,207246.0,76.1531,76.1531,76.0161,76.0466,207246.0
2017-12-19 09:30:00,100.34,100.34,99.68,100.04,51866.0,76.3738,76.3738,75.8715,76.1455,51866.0
2017-12-19 09:35:00,100.08,100.35,99.84,100.06,34683.0,76.1759,76.3815,75.9933,76.1607,34683.0
2017-12-19 09:40:00,100.12,100.36,100.08,100.34,22060.0,76.2064,76.3891,76.1759,76.3738,22060.0
2017-12-19 09:45:00,100.36,100.56,100.17,100.51,25313.0,76.3891,76.5413,76.2445,76.5032,25313.0
2017-12-19 09:50:00,100.52,100.82,100.49,100.74,25252.0,76.5109,76.7392,76.488,76.6783,25252.0
2017-12-19 09:55:00,100.72,100.84,100.64,100.83,19052.0,76.6631,76.7544,76.6022,76.7468,19052.0
2017-12-19 10:00:00,100.79,101.04,100.71,100.97,16554.0,76.7164,76.9067,76.6555,76.8534,16554.0
2017-12-19 10:05:00,100.97,101.13,100.91,101.09,14202.0,76.8534,76.9752,76.8077,76.9447,14202.0
2017-12-19 10:10:00,101.07,101.27,101.01,101.27,20251.0,76.9295,77.0817,76.8838,77.0817,20251.0
2017-12-19 10:15:00,101.28,101.44,101.12,101.44,17904.0,77.0893,77.2111,76.9675,77.2111,17904.0
2017-12-19 10:20:00,101.45,101.68,101.44,101.63,21415.0,77.2187,77.3938,77.2111,77.3557,21415.0
2017-12-19 10:25:00,101.63,101.8,101.6,101.65,18206.0,77.3557,77.4851,77.3329,77.371,18206.0
2017-12-19 10:30:00,101.65,101.73,101.55,101.67,20417.0,77.371,77.4318,77.2948,77.3862,20417.0
2017-12-19 10:35:00,101.59,101.69,101.54,101.69,12402.0,77.3253,77.4014,77.2872,77.4014,12402.0
2017-12-19 10:40:00,101.69,101.69,101.4,101.51,18012.0,77.4014,77.4014,77.1807,77.2644,18012.0
2017-12-19 10:45:00,101.52,101.56,101.37,101.46,10592.0,77.272,77.3025,77.1578,77.2263,10592.0
2017-12-19 10:50:00,101.48,101.59,101.48,101.53,8948.0,77.2416,77.3253,77.2416,77.2796,8948.0
2017-12-19 10:55:00,101.54,101.56,101.36,101.45,27365.0,77.2872,77.3025,77.1502,77.2187,27365.0
2017-12-19 11:00:00,101.47,101.55,101.37,101.37,11328.0,77.2339,77.2948,77.1578,77.1578,11328.0
2017-12-19 11:05:00,101.37,101.55,101.33,101.55,18218.0,77.1578,77.2948,77.1274,77.2948,18218.0
2017-12-19 11:10:00,101.55,101.57,101.33,101.34,13605.0,77.2948,77.3101,77.1274,77.135,13605.0
2017-12-19 11:15:00,101.33,101.45,101.33,101.42,18650.0,77.1274,77.2187,77.1274,77.1959,18650.0
2017-12-19 11:20:00,101.42,101.42,101.32,101.37,14889.0,77.1959,77.1959,77.1198,77.1578,14889.0
2017-12-19 11:25:00,101.37,101.58,101.37,101.5,16089.0,77.1578,77.3177,77.1578,77.2568,16089.0
2017-12-19 11:30:00,101.46,101.51,101.33,101.34,16010.0,77.2263,77.2644,77.1274,77.135,16010.0
2017-12-19 11:35:00,101.34,101.42,101.31,101.35,13769.0,77.135,77.1959,77.1122,77.1426,13769.0
2017-12-19 11:40:00,101.31,101.34,101.18,101.29,28717.0,77.1122,77.135,77.0132,77.0969,28717.0
2017-12-19 11:45:00,101.29,101.32,101.03,101.2,31496.0,77.0969,77.1198,76.899,77.0284,31496.0
2017-12-19 11:50:00,101.24,101.34,101.19,101.25,26049.0,77.0589,77.135,77.0208,77.0665,26049.0
2017-12-19 11:55:00,101.25,101.38,101.17,101.21,11163.0,77.0665,77.1654,77.0056,77.036,11163.0
2017-12-19 12:00:00,101.19,101.26,101.15,101.23,10886.0,77.0208,77.0741,76.9904,77.0513,10886.0
2017-12-19 12:05:00,101.24,101.24,101.13,101.13,10062.0,77.0589,77.0589,76.9752,76.9752,10062.0
2017-12-19 12:10:00,101.12,101.16,101.06,101.15,14708.0,76.9675,76.998,76.9219,76.9904,14708.0
2017-12-19 12:15:00,101.16,101.3,101.16,101.22,15341.0,76.998,77.1046,76.998,77.0437,15341.0
2017-12-19 12:20:00,101.19,101.23,101.14,101.14,11070.0,77.0208,77.0513,76.9828,76.9828,11070.0
2017-12-19 12:25:00,101.15,101.18,101.12,101.14,12502.0,76.9904,77.0132,76.9675,76.9828,12502.0
2017-12-19 12:30:00,101.14,101.26,101.14,101.23,8945.0,76.9828,77.0741,76.9828,77.0513,8945.0
2017-12-19 12:35:00,101.24,101.3,101.2,101.2,14643.0,77.0589,77.1046,77.0284,77.0284,14643.0
2017-12-19 12:40:00,101.19,101.2,101.12,101.16,14461.0,77.0208,77.0284,76.9675,76.998,14461.0
2017-12-19 12:45:00,101.17,101.39,101.13,101.39,31624.0,77.0056,77.1731,76.9752,77.1731,31624.0
2017-12-19 12:50:00,101.38,101.38,101.24,101.36,10303.0,77.1654,77.1654,77.0589,77.1502,10303.0
2017-12-19 12:55:00,101.36,101.45,101.32,101.37,25491.0,77.1502,77.2187,77.1198,77.1578,25491.0
2017-12-19 13:00:00,101.37,101.45,101.34,101.45,12915.0,77.1578,77.2187,77.135,77.2187,12915.0
2017-12-19 13:05:00,101.45,101.45,101.26,101.27,15723.0,77.2187,77.2187,77.0741,77.0817,15723.0
2017-12-19 13:10:00,101.28,101.36,101.25,101.35,16426.0,77.0893,77.1502,77.0665,77.1426,16426.0
2017-12-19 13:15:00,101.35,101.4,101.27,101.4,16132.0,77.1426,77.1807,77.0817,77.1807,16132.0
2017-12-19 13:20:00,101.39,101.54,101.39,101.48,13027.0,77.1731,77.2872,77.1731,77.2416,13027.0
2017-12-19 13:25:00,101.48,101.49,101.43,101.44,13554.0,77.2416,77.2492,77.2035,77.2111,13554.0
2017-12-19 13:30:00,101.43,101.47,101.37,101.42,30269.0,77.2035,77.2339,77.1578,77.1959,30269.0
2017-12-19 13:35:00,101.42,101.48,101.36,101.38,15050.0,77.1959,77.2416,77.1502,77.1654,15050.0
2017-12-19 13:40:00,101.32,101.38,101.29,101.29,15125.0,77.1198,77.1654,77.0969,77.0969,15125.0
2017-12-19 13:45:00,101.29,101.48,101.29,101.47,12597.0,77.0969,77.2416,77.0969,77.2339,12597.0
2017-12-19 13:50:00,101.47,101.58,101.44,101.54,19530.0,77.2339,77.3177,77.2111,77.2872,19530.0
2017-12-19 13:55:00,101.54,101.61,101.54,101.59,15840.0,77.2872,77.3405,77.2872,77.3253,15840.0
2017-12-19 14:00:00,101.61,101.61,101.5,101.51,11945.0,77.3405,77.3405,77.2568,77.2644,11945.0
2017-12-19 14:05:00,101.5,101.56,101.5,101.51,11125.0,77.2568,77.3025,77.2568,77.2644,11125.0
2017-12-19 14:10:00,101.51,101.59,101.46,101.5,20035.0,77.2644,77.3253,77.2263,77.2568,20035.0
2017-12-19 14:15:00,101.5,101.58,101.47,101.47,19818.0,77.2568,77.3177,77.2339,77.2339,19818.0
2017-12-19 14:20:00,101.47,101.69,101.46,101.67,29045.0,77.2339,77.4014,77.2263,77.3862,29045.0
2017-12-19 14:25:00,101.69,101.7,101.61,101.69,11529.0,77.4014,77.409,77.3405,77.4014,11529.0
2017-12-19 14:30:00,101.67,101.67,101.58,101.59,12659.0,77.3862,77.3862,77.3177,77.3253,12659.0
2017-12-19 14:35:00,101.58,101.58,101.38,101.43,23866.0,77.3177,77.3177,77.1654,77.2035,23866.0
2017-12-19 14:40:00,101.44,101.46,101.32,101.4,26997.0,77.2111,77.2263,77.1198,77.1807,26997.0
2017-12-19 14:45:00,101.41,101.42,101.3,101.33,16123.0,77.1883,77.1959,77.1046,77.1274,16123.0
2017-12-19 14:50:00,101.33,101.4,101.3,101.38,20326.0,77.1274,77.1807,77.1046,77.1654,20326.0
2017-12-19 14:55:00,101.38,101.41,101.35,101.4,12732.0,77.1654,77.1883,77.1426,77.1807,12732.0
2017-12-19 15:00:00,101.39,101.46,101.36,101.44,24197.0,77.1731,77.2263,77.1502,77.2111,24197.0
2017-12-19 15:05:00,101.43,101.49,101.39,101.42,28592.0,77.2035,77.2492,77.1731,77.1959,28592.0
2017-12-19 15:10:00,101.43,101.5,101.39,101.47,28449.0,77.2035,77.2568,77.1731,77.2339,28449.0
2017-12-19 15:15:00,101.46,101.5,101.41,101.48,19702.0,77.2263,77.2568,77.1883,77.2416,19702.0
2017-12-19 15:20:00,101.49,101.53,101.47,101.49,14520.0,77.2492,77.2796,77.2339,77.2492,14520.0
2017-12-19 15:25:00,101.48,101.5,101.43,101.45,14196.0,77.2416,77.2568,77.2035,77.2187,14196.0
2017-12-19 15:30:00,101.45,101.46,101.36,101.41,24234.0,77.2187,77.2263,77.1502,77.1883,24234.0
2017-12-19 15:35:00,101.43,101.59,101.43,101.51,29685.0,77.2035,77.3253,77.2035,77.2644,29685.0
2017-12-19 15:40:00,101.51,101.55,101.46,101.47,36863.0,77.2644,77.2948,77.2263,77.2339,36863.0
2017-12-19 15:45:00,101.46,101.5,101.44,101.49,40377.0,77.2263,77.2568,77.2111,77.2492,40377.0
2017-12-19 15:50:00,101.5,101.53,101.43,101.45,68591.0,77.2568,77.2796,77.2035,77.2187,68591.0
2017-12-19 15:55:00,101.45,101.47,101.34,101.4,145568.0,77.2187,77.2339,77.135,77.1807,145568.0
2017-12-20 09:30:00,102.05,102.09,101.53,101.58,45182.0,77.6754,77.7059,77.2796,77.3177,45182.0
2017-12-20 09:35:00,101.61,101.86,101.57,101.83,11125.0,77.3405,77.5308,77.3101,77.508,11125.0
2017-12-20 09:40:00,101.77,101.96,101.56,101.73,15623.0,77.4623,77.6069,77.3025,77.4318,15623.0
2017-12-20 09:45:00,101.74,101.86,101.64,101.7,39553.0,77.4395,77.5308,77.3633,77.409,39553.0
2017-12-20 09:50:00,101.68,101.8,101.38,101.43,20374.0,77.3938,77.4851,77.1654,77.2035,20374.0
2017-12-20 09:55:00,101.39,101.5,101.21,101.48,12737.0,77.1731,77.2568,77.036,77.2416,12737.0
2017-12-20 10:00:00,101.67,101.67,101.45,101.56,8951.0,77.3862,77.3862,77.2187,77.3025,8951.0
2017-12-20 10:05:00,101.61,101.71,101.56,101.66,8491.0,77.3405,77.4166,77.3025,77.3786,8491.0
2017-12-20 10:10:00,101.62,101.7,101.59,101.66,4200.0,77.3481,77.409,77.3253,77.3786,4200.0
2017-12-20 10:15:00,101.66,101.66,101.48,101.64,8015.0,77.3786,77.3786,77.2416,77.3633,8015.0
2017-12-20 10:20:00,101.64,101.84,101.59,101.77,9833.0,77.3633,77.5156,77.3253,77.4623,9833.0
2017-12-20 10:25:00,101.81,101.83,101.65,101.68,8607.0,77.4927,77.508,77.371,77.3938,8607.0
2017-12-20 10:30:00,101.68,101.85,101.61,101.74,18695.0,77.3938,77.5232,77.3405,77.4395,18695.0
2017-12-20 10:35:00,101.75,101.83,101.7,101.77,13139.0,77.4471,77.508,77.409,77.4623,13139.0
2017-12-20 10:40:00,101.78,101.84,101.56,101.59,20765.0,77.4699,77.5156,77.3025,77.3253,20765.0
2017-12-20 10:45:00,101.63,101.96,101.63,101.9,39850.0,77.3557,77.6069,77.3557,77.5612,39850.0
2017-12-20 10:50:00,101.89,102.16,101.88,102.11,17577.0,77.5536,77.7591,77.546,77.7211,17577.0
2017-12-20 10:55:00,102.1,102.2,101.98,102.2,13149.0,77.7135,77.7896,77.6221,77.7896,13149.0
2017-12-20 11:00:00,102.25,102.36,102.23,102.23,9779.0,77.8276,77.9114,77.8124,77.8124,9779.0
2017-12-20 11:05:00,102.25,102.44,102.25,102.4,20900.0,77.8276,77.9723,77.8276,77.9418,20900.0
2017-12-20 11:10:00,102.41,102.54,102.35,102.48,23625.0,77.9494,78.0484,77.9038,78.0027,23625.0
2017-12-20 11:15:00,102.46,102.48,102.33,102.47,10725.0,77.9875,78.0027,77.8885,77.9951,10725.0
2017-12-20 11:20:00,102.49,102.69,102.49,102.69,14873.0,78.0103,78.1626,78.0103,78.1626,14873.0
2017-12-20 11:25:00,102.7,102.92,102.7,102.86,26724.0,78.1702,78.3376,78.1702,78.2919,26724.0
2017-12-20 11:30:00,102.9,102.92,102.7,102.76,29661.0,78.3224,78.3376,78.1702,78.2158,29661.0
2017-12-20 11:35:00,102.77,102.96,102.73,102.91,12396.0,78.2234,78.3681,78.193,78.33,12396.0
2017-12-20 11:40:00,102.91,103.3,102.91,103.23,44070.0,78.33,78.6269,78.33,78.5736,44070.0
2017-12-20 11:45:00,103.25,103.29,103.2,103.2,26339.0,78.5888,78.6192,78.5507,78.5507,26339.0
2017-12-20 11:50:00,103.17,103.28,103.17,103.21,15324.0,78.5279,78.6116,78.5279,78.5583,15324.0
2017-12-20 11:55:00,103.21,103.21,102.94,102.96,18457.0,78.5583,78.5583,78.3528,78.3681,18457.0
2017-12-20 12:00:00,102.94,102.96,102.82,102.85,18462.0,78.3528,78.3681,78.2615,78.2843,18462.0
2017-12-20 12:05:00,102.85,102.87,102.74,102.81,12518.0,78.2843,78.2996,78.2006,78.2539,12518.0
2017-12-20 12:10:00,102.81,102.89,102.77,102.78,11264.0,78.2539,78.3148,78.2234,78.2311,11264.0
2017-12-20 12:15:00,102.8,102.85,102.74,102.85,10890.0,78.2463,78.2843,78.2006,78.2843,10890.0
2017-12-20 12:20:00,102.85,102.98,102.81,102.97,10252.0,78.2843,78.3833,78.2539,78.3757,10252.0
2017-12-20 12:25:00,102.97,103.0,102.91,102.94,21449.0,78.3757,78.3985,78.33,78.3528,21449.0
2017-12-20 12:30:00,102.9,102.91,102.63,102.63,26773.0,78.3224,78.33,78.1169,78.1169,26773.0
2017-12-20 12:35:00,102.62,102.66,102.58,102.61,16351.0,78.1093,78.1397,78.0788,78.1017,16351.0
2017-12-20 12:40:00,102.63,102.84,102.62,102.8,9496.0,78.1169,78.2767,78.1093,78.2463,9496.0
2017-12-20 12:45:00,102.84,102.92,102.79,102.79,10029.0,78.2767,78.3376,78.2387,78.2387,10029.0
2017-12-20 12:50:00,102.78,102.87,102.7,102.77,8296.0,78.2311,78.2996,78.1702,78.2234,8296.0
2017-12-20 12:55:00,102.77,102.82,102.69,102.82,8648.0,78.2234,78.2615,78.1626,78.2615,8648.0
2017-12-20 13:00:00,102.83,102.88,102.77,102.86,10069.0,78.2691,78.3072,78.2234,78.2919,10069.0
2017-12-20 13:05:00,102.87,103.01,102.87,103.01,12368.0,78.2996,78.4061,78.2996,78.4061,12368.0
2017-12-20 13:10:00,103.02,103.05,102.97,103.0,4526.0,78.4137,78.4366,78.3757,78.3985,4526.0
2017-12-20 13:15:00,102.98,103.03,102.91,102.92,9814.0,78.3833,78.4213,78.33,78.3376,9814.0
2017-12-20 13:20:00,102.91,102.98,102.91,102.98,8265.0,78.33,78.3833,78.33,78.3833,8265.0
2017-12-20 13:25:00,102.97,102.97,102.86,102.88,17826.0,78.3757,78.3757,78.2919,78.3072,17826.0
2017-12-20 13:30:00,102.87,102.91,102.82,102.84,8695.0,78.2996,78.33,78.2615,78.2767,8695.0
2017-12-20 13:35:00,102.84,103.01,102.83,102.98,5065.0,78.2767,78.4061,78.2691,78.3833,5065.0
2017-12-20 13:40:00,102.97,103.17,102.96,103.17,7094.0,78.3757,78.5279,78.3681,78.5279,7094.0
2017-12-20 13:45:00,103.16,103.18,103.06,103.17,24245.0,78.5203,78.5355,78.4442,78.5279,24245.0
2017-12-20 13:50:00,103.16,103.2,103.1,103.2,16017.0,78.5203,78.5507,78.4746,78.5507,16017.0
2017-12-20 13:55:00,103.18,103.29,103.18,103.27,12910.0,78.5355,78.6192,78.5355,78.604,12910.0
2017-12-20 14:00:00,103.27,103.48,103.21,103.48,57172.0,78.604,78.7639,78.5583,78.7639,57172.0
2017-12-20 14:05:00,103.47,103.57,103.45,103.47,18284.0,78.7562,78.8324,78.741,78.7562,18284.0
2017-12-20 14:10:00,103.47,103.57,103.47,103.52,16821.0,78.7562,78.8324,78.7562,78.7943,16821.0
2017-12-20 14:15:00,103.52,103.53,103.46,103.5,21561.0,78.7943,78.8019,78.7486,78.7791,21561.0
2017-12-20 14:20:00,103.49,103.6,103.46,103.6,35480.0,78.7715,78.8552,78.7486,78.8552,35480.0
2017-12-20 14:25:00,103.6,103.65,103.57,103.62,31805.0,78.8552,78.8933,78.8324,78.8704,31805.0
2017-12-20 14:30:00,103.61,103.62,103.5,103.61,25598.0,78.8628,78.8704,78.7791,78.8628,25598.0
2017-12-20 14:35:00,103.6,103.6,103.47,103.51,54682.0,78.8552,78.8552,78.7562,78.7867,54682.0
2017-12-20 14:40:00,103.51,103.64,103.39,103.39,37517.0,78.7867,78.8856,78.6954,78.6954,37517.0
2017-12-20 14:45:00,103.37,103.4,103.28,103.33,22328.0,78.6801,78.703,78.6116,78.6497,22328.0
2017-12-20 14:50:00,103.33,103.35,103.23,103.34,23685.0,78.6497,78.6649,78.5736,78.6573,23685.0
2017-12-20 14:55:00,103.35,103.4,103.34,103.37,19564.0,78.6649,78.703,78.6573,78.6801,19564.0
2017-12-20 15:00:00,103.37,103.38,103.31,103.35,17829.0,78.6801,78.6877,78.6345,78.6649,17829.0
2017-12-20 15:05:00,103.36,103.37,103.29,103.29,19402.0,78.6725,78.6801,78.6192,78.6192,19402.0
2017-12-20 15:10:00,103.28,103.38,103.24,103.35,26448.0,78.6116,78.6877,78.5812,78.6649,26448.0
2017-12-20 15:15:00,103.36,103.45,103.31,103.43,35721.0,78.6725,78.741,78.6345,78.7258,35721.0
2017-12-20 15:20:00,103.44,103.61,103.42,103.61,21290.0,78.7334,78.8628,78.7182,78.8628,21290.0
2017-12-20 15:25:00,103.61,103.69,103.58,103.64,29033.0,78.8628,78.9237,78.84,78.8856,29033.0
2017-12-20 15:30:00,103.63,103.7,103.59,103.7,39945.0,78.878,78.9313,78.8476,78.9313,39945.0
2017-12-20 15:35:00,103.7,103.76,103.65,103.72,36034.0,78.9313,78.977,78.8933,78.9465,36034.0
2017-12-20 15:40:00,103.71,103.77,103.71,103.76,31088.0,78.9389,78.9846,78.9389,78.977,31088.0
2017-12-20 15:45:00,103.77,103.8,103.73,103.78,58501.0,78.9846,79.0074,78.9541,78.9922,58501.0
2017-12-20 15:50:00,103.77,103.82,103.69,103.69,63145.0,78.9846,79.0227,78.9237,78.9237,63145.0
2017-12-20 15:55:00,103.7,103.7,103.52,103.54,166579.0,78.9313,78.9313,78.7943,78.8095,166579.0
2017-12-21 09:30:00,103.73,103.93,103.24,103.87,30480.0,78.9541,79.1064,78.5812,79.0607,30480.0
2017-12-21 09:35:00,103.73,103.77,103.52,103.66,11029.0,78.9541,78.9846,78.7943,78.9009,11029.0
2017-12-21 09:40:00,103.72,104.1,103.63,104.0,28139.0,78.9465,79.2358,78.878,79.1597,28139.0
2017-12-21 09:45:00,104.06,104.3,104.03,104.3,14731.0,79.2053,79.388,79.1825,79.388,14731.0
2017-12-21 09:50:00,104.31,104.31,104.05,104.18,17245.0,79.3956,79.3956,79.1977,79.2967,17245.0
2017-12-21 09:55:00,104.26,104.43,104.22,104.43,16261.0,79.3576,79.487,79.3271,79.487,16261.0
2017-12-21 10:00:00,104.44,104.61,104.28,104.61,25620.0,79.4946,79.624,79.3728,79.624,25620.0
2017-12-21 10:05:00,104.63,104.86,104.56,104.57,32281.0,79.6392,79.8142,79.5859,79.5935,32281.0
2017-12-21 10:10:00,104.59,104.59,104.35,104.41,31323.0,79.6087,79.6087,79.4261,79.4717,31323.0
2017-12-21 10:15:00,104.41,104.68,104.4,104.56,20428.0,79.4717,79.6772,79.4641,79.5859,20428.0
2017-12-21 10:20:00,104.58,104.89,104.57,104.71,31448.0,79.6011,79.8371,79.5935,79.7001,31448.0
2017-12-21 10:25:00,104.72,105.06,104.7,105.03,78721.0,79.7077,79.9665,79.6925,79.9436,78721.0
2017-12-21 10:30:00,105.02,105.57,105.02,105.57,57334.0,79.936,80.3547,79.936,80.3547,57334.0
2017-12-21 10:35:00,105.6,105.81,105.44,105.56,34698.0,80.3775,80.5373,80.2557,80.3471,34698.0
2017-12-21 10:40:00,105.56,105.61,105.44,105.47,39156.0,80.3471,80.3851,80.2557,80.2785,39156.0
2017-12-21 10:45:00,105.5,105.59,105.41,105.44,47328.0,80.3014,80.3699,80.2329,80.2557,47328.0
2017-12-21 10:50:00,105.45,105.54,105.36,105.53,49788.0,80.2633,80.3318,80.1948,80.3242,49788.0
2017-12-21 10:55:00,105.52,105.68,105.48,105.59,48916.0,80.3166,80.4384,80.2862,80.3699,48916.0
2017-12-21 11:00:00,105.58,105.62,105.25,105.26,17584.0,80.3623,80.3927,80.1111,80.1187,17584.0
2017-12-21 11:05:00,105.25,105.46,105.25,105.45,15550.0,80.1111,80.2709,80.1111,80.2633,15550.0
2017-12-21 11:10:00,105.44,105.46,105.23,105.39,18841.0,80.2557,80.2709,80.0959,80.2177,18841.0
2017-12-21 11:15:00,105.41,105.57,105.39,105.39,18953.0,80.2329,80.3547,80.2177,80.2177,18953.0
2017-12-21 11:20:00,105.4,105.7,105.4,105.62,35165.0,80.2253,80.4536,80.2253,80.3927,35165.0
2017-12-21 11:25:00,105.65,105.77,105.61,105.64,24145.0,80.4156,80.5069,80.3851,80.4079,24145.0
2017-12-21 11:30:00,105.66,105.78,105.56,105.56,15540.0,80.4232,80.5145,80.3471,80.3471,15540.0
2017-12-21 11:35:00,105.58,105.77,105.58,105.75,12520.0,80.3623,80.5069,80.3623,80.4917,12520.0
2017-12-21 11:40:00,105.78,105.93,105.78,105.87,18456.0,80.5145,80.6287,80.5145,80.583,18456.0
2017-12-21 11:45:00,105.9,105.9,105.73,105.73,10253.0,80.6058,80.6058,80.4764,80.4764,10253.0
2017-12-21 11:50:00,105.77,105.96,105.77,105.95,17885.0,80.5069,80.6515,80.5069,80.6439,17885.0
2017-12-21 11:55:00,105.95,105.95,105.84,105.84,9037.0,80.6439,80.6439,80.5602,80.5602,9037.0
2017-12-21 12:00:00,105.85,105.87,105.65,105.76,34784.0,80.5678,80.583,80.4156,80.4993,34784.0
2017-12-21 12:05:00,105.78,105.82,105.65,105.65,11753.0,80.5145,80.545,80.4156,80.4156,11753.0
2017-12-21 12:10:00,105.66,105.68,105.52,105.58,9008.0,80.4232,80.4384,80.3166,80.3623,9008.0
2017-12-21 12:15:00,105.6,105.78,105.6,105.76,13897.0,80.3775,80.5145,80.3775,80.4993,13897.0
2017-12-21 12:20:00,105.77,105.81,105.73,105.76,5214.0,80.5069,80.5373,80.4764,80.4993,5214.0
2017-12-21 12:25:00,105.76,105.79,105.64,105.67,13810.0,80.4993,80.5221,80.4079,80.4308,13810.0
2017-12-21 12:30:00,105.7,105.9,105.69,105.88,9549.0,80.4536,80.6058,80.446,80.5906,9549.0
2017-12-21 12:35:00,105.88,105.98,105.86,105.98,15091.0,80.5906,80.6667,80.5754,80.6667,15091.0
2017-12-21 12:40:00,105.97,106.0,105.88,105.91,9122.0,80.6591,80.682,80.5906,80.6135,9122.0
2017-12-21 12:45:00,105.92,105.93,105.8,105.87,12281.0,80.6211,80.6287,80.5297,80.583,12281.0
2017-12-21 12:50:00,105.9,106.08,105.9,106.04,34167.0,80.6058,80.7429,80.6058,80.7124,34167.0
2017-12-21 12:55:00,106.03,106.2,106.02,106.13,17925.0,80.7048,80.8342,80.6972,80.7809,17925.0
2017-12-21 13:00:00,106.14,106.16,105.99,106.01,8334.0,80.7885,80.8037,80.6743,80.6896,8334.0
2017-12-21 13:05:00,106.01,106.5,105.99,106.48,87454.0,80.6896,81.0625,80.6743,81.0473,87454.0
2017-12-21 13:10:00,106.5,106.62,106.43,106.58,51719.0,81.0625,81.1539,81.0093,81.1234,51719.0
2017-12-21 13:15:00,106.56,106.58,106.34,106.41,17344.0,81.1082,81.1234,80.9408,80.994,17344.0
2017-12-21 13:20:00,106.43,106.43,106.26,106.28,9761.0,81.0093,81.0093,80.8799,80.8951,9761.0
2017-12-21 13:25:00,106.29,106.36,106.26,106.35,10640.0,80.9027,80.956,80.8799,80.9484,10640.0
2017-12-21 13:30:00,106.33,106.33,106.21,106.21,12787.0,80.9331,80.9331,80.8418,80.8418,12787.0
2017-12-21 13:35:00,106.22,106.35,106.22,106.31,17257.0,80.8494,80.9484,80.8494,80.9179,17257.0
2017-12-21 13:40:00,106.31,106.38,106.18,106.28,13355.0,80.9179,80.9712,80.819,80.8951,13355.0
2017-12-21 13:45:00,106.27,106.3,106.22,106.28,17059.0,80.8875,80.9103,80.8494,80.8951,17059.0
2017-12-21 13:50:00,106.27,106.29,106.14,106.2,21542.0,80.8875,80.9027,80.7885,80.8342,21542.0
2017-12-21 13:55:00,106.19,106.24,106.15,106.24,8085.0,80.8266,80.8646,80.7961,80.8646,8085.0
2017-12-21 14:00:00,106.24,106.34,106.2,106.3,10985.0,80.8646,80.9408,80.8342,80.9103,10985.0
2017-12-21 14:05:00,106.32,106.48,106.27,106.45,17984.0,80.9255,81.0473,80.8875,81.0245,17984.0
2017-12-21 14:10:00,106.45,106.48,106.37,106.39,16255.0,81.0245,81.0473,80.9636,80.9788,16255.0
2017-12-21 14:15:00,106.39,106.48,106.38,106.42,18993.0,80.9788,81.0473,80.9712,81.0016,18993.0
2017-12-21 14:20:00,106.42,106.64,106.41,106.43,60727.0,81.0016,81.1691,80.994,81.0093,60727.0
2017-12-21 14:25:00,106.42,106.49,106.36,106.36,54398.0,81.0016,81.0549,80.956,80.956,54398.0
2017-12-21 14:30:00,106.36,106.36,106.18,106.18,26805.0,80.956,80.956,80.819,80.819,26805.0
2017-12-21 14:35:00,106.18,106.21,106.11,106.13,27589.0,80.819,80.8418,80.7657,80.7809,27589.0
2017-12-21 14:40:00,106.14,106.15,106.04,106.06,31536.0,80.7885,80.7961,80.7124,80.7276,31536.0
2017-12-21 14:45:00,106.05,106.1,106.01,106.07,32586.0,80.72,80.7581,80.6896,80.7352,32586.0
2017-12-21 14:50:00,106.07,106.11,106.03,106.08,23159.0,80.7352,80.7657,80.7048,80.7429,23159.0
2017-12-21 14:55:00,106.08,106.1,106.05,106.08,15903.0,80.7429,80.7581,80.72,80.7429,15903.0
2017-12-21 15:00:00,106.08,106.15,106.08,106.09,22518.0,80.7429,80.7961,80.7429,80.7505,22518.0
2017-12-21 15:05:00,106.09,106.17,105.98,106.17,51650.0,80.7505,80.8114,80.6667,80.8114,51650.0
2017-12-21 15:10:00,106.17,106.31,106.15,106.29,27580.0,80.8114,80.9179,80.7961,80.9027,27580.0
2017-12-21 15:15:00,106.29,106.36,106.22,106.25,20819.0,80.9027,80.956,80.8494,80.8722,20819.0
2017-12-21 15:20:00,106.24,106.48,106.22,106.42,25252.0,80.8646,81.0473,80.8494,81.0016,25252.0
2017-12-21 15:25:00,106.43,106.54,106.43,106.51,33148.0,81.0093,81.093,81.0093,81.0701,33148.0
2017-12-21 15:30:00,106.51,106.69,106.48,106.69,53192.0,81.0701,81.2072,81.0473,81.2072,53192.0
2017-12-21 15:35:00,106.7,106.75,106.63,106.65,55960.0,81.2148,81.2528,81.1615,81.1767,55960.0
2017-12-21 15:40:00,106.64,106.65,106.49,106.52,50051.0,81.1691,81.1767,81.0549,81.0778,50051.0
2017-12-21 15:45:00,106.51,106.52,106.31,106.34,73532.0,81.0701,81.0778,80.9179,80.9408,73532.0
2017-12-21 15:50:00,106.34,106.42,106.31,106.36,89190.0,80.9408,81.0016,80.9179,80.956,89190.0
2017-12-21 15:55:00,106.35,106.39,106.25,106.36,170460.0,80.9484,80.9788,80.8722,80.956,170460.0
2017-12-22 09:30:00,106.7,106.7,106.05,106.37,40621.0,81.2148,81.2148,80.72,80.9636,40621.0
2017-12-22 09:35:00,106.43,106.45,105.88,106.17,20582.0,81.0093,81.0245,80.5906,80.8114,20582.0
2017-12-22 09:40:00,106.18,106.49,106.18,106.34,15762.0,80.819,81.0549,80.819,80.9408,15762.0
2017-12-22 09:45:00,106.4,106.67,106.37,106.66,23530.0,80.9864,81.1919,80.9636,81.1843,23530.0
2017-12-22 09:50:00,106.66,106.73,106.54,106.59,12621.0,81.1843,81.2376,81.093,81.131,12621.0
2017-12-22 09:55:00,106.61,106.89,106.59,106.88,14247.0,81.1463,81.3594,81.131,81.3518,14247.0
2017-12-22 10:00:00,106.85,106.87,106.56,106.63,18722.0,81.3289,81.3442,81.1082,81.1615,18722.0
2017-12-22 10:05:00,106.61,107.1,106.61,107.02,29160.0,81.1463,81.5192,81.1463,81.4583,29160.0
2017-12-22 10:10:00,107.02,107.17,106.96,107.02,34892.0,81.4583,81.5725,81.4127,81.4583,34892.0
2017-12-22 10:15:00,106.99,107.01,106.79,106.9,13322.0,81.4355,81.4507,81.2833,81.367,13322.0
2017-12-22 10:20:00,106.9,106.97,106.77,106.84,14160.0,81.367,81.4203,81.268,81.3213,14160.0
2017-12-22 10:25:00,106.82,106.93,106.81,106.89,11057.0,81.3061,81.3898,81.2985,81.3594,11057.0
2017-12-22 10:30:00,106.88,107.06,106.85,106.98,13834.0,81.3518,81.4888,81.3289,81.4279,13834.0
2017-12-22 10:35:00,106.99,107.33,106.94,107.33,58623.0,81.4355,81.6943,81.3974,81.6943,58623.0
2017-12-22 10:40:00,107.33,107.35,107.04,107.11,15777.0,81.6943,81.7095,81.4736,81.5268,15777.0
2017-12-22 10:45:00,107.09,107.2,107.0,107.03,16211.0,81.5116,81.5953,81.4431,81.4659,16211.0
2017-12-22 10:50:00,107.05,107.22,106.86,107.22,12512.0,81.4812,81.6106,81.3365,81.6106,12512.0
2017-12-22 10:55:00,107.2,107.36,107.17,107.21,12614.0,81.5953,81.7171,81.5725,81.603,12614.0
2017-12-22 11:00:00,107.22,107.28,107.12,107.12,11635.0,81.6106,81.6562,81.5344,81.5344,11635.0
2017-12-22 11:05:00,107.11,107.21,107.04,107.04,14835.0,81.5268,81.603,81.4736,81.4736,14835.0
2017-12-22 11:10:00,107.04,107.17,107.03,107.11,8216.0,81.4736,81.5725,81.4659,81.5268,8216.0
2017-12-22 11:15:00,107.11,107.3,107.1,107.28,10801.0,81.5268,81.6715,81.5192,81.6562,10801.0
2017-12-22 11:20:00,107.27,107.32,107.18,107.2,26620.0,81.6486,81.6867,81.5801,81.5953,26620.0
2017-12-22 11:25:00,107.23,107.32,107.16,107.21,13661.0,81.6182,81.6867,81.5649,81.603,13661.0
2017-12-22 11:30:00,107.2,107.31,107.13,107.21,15847.0,81.5953,81.6791,81.5421,81.603,15847.0
2017-12-22 11:35:00,107.21,107.28,107.14,107.28,16181.0,81.603,81.6562,81.5497,81.6562,16181.0
2017-12-22 11:40:00,107.27,107.46,107.27,107.33,22484.0,81.6486,81.7932,81.6486,81.6943,22484.0
2017-12-22 11:45:00,107.32,107.52,107.32,107.46,12824.0,81.6867,81.8389,81.6867,81.7932,12824.0
2017-12-22 11:50:00,107.48,107.72,107.46,107.69,16164.0,81.8085,81.9911,81.7932,81.9683,16164.0
2017-12-22 11:55:00,107.68,107.74,107.62,107.62,10328.0,81.9607,82.0064,81.915,81.915,10328.0
2017-12-22 12:00:00,107.63,107.73,107.57,107.73,10093.0,81.9226,81.9987,81.877,81.9987,10093.0
2017-12-22 12:05:00,107.74,107.8,107.71,107.74,9902.0,82.0064,82.052,81.9835,82.0064,9902.0
2017-12-22 12:10:00,107.74,107.83,107.72,107.79,9865.0,82.0064,82.0749,81.9911,82.0444,9865.0
2017-12-22 12:15:00,107.77,107.79,107.68,107.7,9721.0,82.0292,82.0444,81.9607,81.9759,9721.0
2017-12-22 12:20:00,107.7,107.76,107.65,107.7,28646.0,81.9759,82.0216,81.9379,81.9759,28646.0
2017-12-22 12:25:00,107.7,107.78,107.67,107.67,12283.0,81.9759,82.0368,81.9531,81.9531,12283.0
2017-12-22 12:30:00,107.73,107.81,107.62,107.78,13171.0,81.9987,82.0596,81.915,82.0368,13171.0
2017-12-22 12:35:00,107.78,107.81,107.73,107.81,15822.0,82.0368,82.0596,81.9987,82.0596,15822.0
2017-12-22 12:40:00,107.82,107.87,107.75,107.79,11590.0,82.0673,82.1053,82.014,82.0444,11590.0
2017-12-22 12:45:00,107.79,107.88,107.79,107.84,11154.0,82.0444,82.1129,82.0444,82.0825,11154.0
2017-12-22 12:50:00,107.84,107.84,107.76,107.76,10673.0,82.0825,82.0825,82.0216,82.0216,10673.0
2017-12-22 12:55:00,107.73,107.81,107.71,107.76,25809.0,81.9987,82.0596,81.9835,82.0216,25809.0
2017-12-22 13:00:00,107.76,107.82,107.67,107.67,14095.0,82.0216,82.0673,81.9531,81.9531,14095.0
2017-12-22 13:05:00,107.67,107.77,107.67,107.73,17796.0,81.9531,82.0292,81.9531,81.9987,17796.0
2017-12-22 13:10:00,107.74,107.74,107.55,107.63,20930.0,82.0064,82.0064,81.8617,81.9226,20930.0
2017-12-22 13:15:00,107.61,107.64,107.55,107.58,20837.0,81.9074,81.9302,81.8617,81.8846,20837.0
2017-12-22 13:20:00,107.57,107.58,107.36,107.39,15861.0,81.877,81.8846,81.7171,81.74,15861.0
2017-12-22 13:25:00,107.42,107.46,107.38,107.43,13266.0,81.7628,81.7932,81.7323,81.7704,13266.0
2017-12-22 13:30:00,107.44,107.45,107.35,107.39,6992.0,81.778,81.7856,81.7095,81.74,6992.0
2017-12-22 13:35:00,107.37,107.42,107.29,107.34,9155.0,81.7247,81.7628,81.6638,81.7019,9155.0
2017-12-22 13:40:00,107.33,107.38,107.26,107.27,7752.0,81.6943,81.7323,81.641,81.6486,7752.0
2017-12-22 13:45:00,107.26,107.35,107.26,107.32,10452.0,81.641,81.7095,81.641,81.6867,10452.0
2017-12-22 13:50:00,107.33,107.38,107.3,107.37,11466.0,81.6943,81.7323,81.6715,81.7247,11466.0
2017-12-22 13:55:00,107.37,107.43,107.31,107.33,9345.0,81.7247,81.7704,81.6791,81.6943,9345.0
2017-12-22 14:00:00,107.33,107.38,107.3,107.3,11124.0,81.6943,81.7323,81.6715,81.6715,11124.0
2017-12-22 14:05:00,107.31,107.34,107.26,107.3,10466.0,81.6791,81.7019,81.641,81.6715,10466.0
2017-12-22 14:10:00,107.3,107.37,107.26,107.37,9347.0,81.6715,81.7247,81.641,81.7247,9347.0
2017-12-22 14:15:00,107.35,107.4,107.32,107.38,19223.0,81.7095,81.7476,81.6867,81.7323,19223.0
2017-12-22 14:20:00,107.39,107.4,107.28,107.34,21906.0,81.74,81.7476,81.6562,81.7019,21906.0
2017-12-22 14:25:00,107.33,107.34,107.18,107.19,10596.0,81.6943,81.7019,81.5801,81.5877,10596.0
2017-12-22 14:30:00,107.18,107.26,107.17,107.21,10541.0,81.5801,81.641,81.5725,81.603,10541.0
2017-12-22 14:35:00,107.21,107.26,107.21,107.22,8090.0,81.603,81.641,81.603,81.6106,8090.0
2017-12-22 14:40:00,107.22,107.27,107.2,107.23,10388.0,81.6106,81.6486,81.5953,81.6182,10388.0
2017-12-22 14:45:00,107.2,107.23,107.15,107.15,15642.0,81.5953,81.6182,81.5573,81.5573,15642.0
2017-12-22 14:50:00,107.15,107.19,107.12,107.15,14571.0,81.5573,81.5877,81.5344,81.5573,14571.0
2017-12-22 14:55:00,107.15,107.2,107.1,107.16,23424.0,81.5573,81.5953,81.5192,81.5649,23424.0
2017-12-22 15:00:00,107.16,107.27,107.13,107.15,26441.0,81.5649,81.6486,81.5421,81.5573,26441.0
2017-12-22 15:05:00,107.14,107.17,107.09,107.1,13758.0,81.5497,81.5725,81.5116,81.5192,13758.0
2017-12-22 15:10:00,107.1,107.13,107.05,107.11,15831.0,81.5192,81.5421,81.4812,81.5268,15831.0
2017-12-22 15:15:00,107.12,107.16,107.12,107.14,12249.0,81.5344,81.5649,81.5344,81.5497,12249.0
2017-12-22 15:20:00,107.13,107.21,107.12,107.19,13416.0,81.5421,81.603,81.5344,81.5877,13416.0
2017-12-22 15:25:00,107.2,107.24,107.1,107.11,18629.0,81.5953,81.6258,81.5192,81.5268,18629.0
2017-12-22 15:30:00,107.1,107.11,107.0,107.03,20924.0,81.5192,81.5268,81.4431,81.4659,20924.0
2017-12-22 15:35:00,107.05,107.14,107.05,107.07,22600.0,81.4812,81.5497,81.4812,81.4964,22600.0
2017-12-22 15:40:00,107.08,107.18,107.07,107.08,29266.0,81.504,81.5801,81.4964,81.504,29266.0
2017-12-22 15:45:00,107.08,107.13,107.04,107.1,36722.0,81.504,81.5421,81.4736,81.5192,36722.0
2017-12-22 15:50:00,107.11,107.13,107.02,107.08,60710.0,81.5268,81.5421,81.4583,81.504,60710.0
2017-12-22 15:55:00,107.08,107.18,107.06,107.15,104628.0,81.504,81.5801,81.4888,81.5573,104628.0
2017-12-26 09:30:00,107.24,107.63,107.07,107.41,26107.0,81.6258,81.9226,81.4964,81.7552,26107.0
2017-12-26 09:35:00,107.55,107.75,107.38,107.46,8158.0,81.8617,82.014,81.7323,81.7932,8158.0
2017-12-26 09:40:00,107.48,107.48,107.14,107.2,27666.0,81.8085,81.8085,81.5497,81.5953,27666.0
2017-12-26 09:45:00,107.26,107.38,107.13,107.13,7981.0,81.641,81.7323,81.5421,81.5421,7981.0
2017-12-26 09:50:00,107.2,107.34,107.0,107.01,5267.0,81.5953,81.7019,81.4431,81.4507,5267.0
2017-12-26 09:55:00,107.03,107.4,107.01,107.4,5415.0,81.4659,81.7476,81.4507,81.7476,5415.0
2017-12-26 10:00:00,107.35,107.48,107.17,107.46,8055.0,81.7095,81.8085,81.5725,81.7932,8055.0
2017-12-26 10:05:00,107.45,107.65,107.4,107.65,6546.0,81.7856,81.9379,81.7476,81.9379,6546.0
2017-12-26 10:10:00,107.64,107.73,107.56,107.73,6364.0,81.9302,81.9987,81.8694,81.9987,6364.0
2017-12-26 10:15:00,107.71,108.06,107.65,108.01,68079.0,81.9835,82.2499,81.9379,82.2119,68079.0
2017-12-26 10:20:00,108.03,108.3,108.02,108.13,22643.0,82.2271,82.4326,82.2195,82.3032,22643.0
2017-12-26 10:25:00,108.19,108.72,108.16,108.72,15228.0,82.3489,82.7523,82.326,82.7523,15228.0
2017-12-26 10:30:00,108.73,109.18,108.73,108.98,46521.0,82.7599,83.1024,82.7599,82.9502,46521.0
2017-12-26 10:35:00,109.02,109.15,108.95,109.15,34157.0,82.9806,83.0796,82.9274,83.0796,34157.0
2017-12-26 10:40:00,109.1,109.24,108.99,109.08,50794.0,83.0415,83.1481,82.9578,83.0263,50794.0
2017-12-26 10:45:00,109.12,109.19,108.97,109.0,26419.0,83.0567,83.11,82.9426,82.9654,26419.0
2017-12-26 10:50:00,109.01,109.14,108.98,109.07,25518.0,82.973,83.072,82.9502,83.0187,25518.0
2017-12-26 10:55:00,109.03,109.18,108.98,109.11,26827.0,82.9882,83.1024,82.9502,83.0491,26827.0
2017-12-26 11:00:00,109.11,109.19,109.0,109.11,30240.0,83.0491,83.11,82.9654,83.0491,30240.0
2017-12-26 11:05:00,109.12,109.19,109.07,109.16,25013.0,83.0567,83.11,83.0187,83.0872,25013.0
2017-12-26 11:10:00,109.17,109.26,109.1,109.26,32526.0,83.0948,83.1633,83.0415,83.1633,32526.0
2017-12-26 11:15:00,109.25,109.39,109.13,109.22,32340.0,83.1557,83.2623,83.0644,83.1329,32340.0
2017-12-26 11:20:00,109.21,109.36,109.19,109.24,10664.0,83.1253,83.2394,83.11,83.1481,10664.0
2017-12-26 11:25:00,109.23,109.38,109.23,109.34,15354.0,83.1405,83.2546,83.1405,83.2242,15354.0
2017-12-26 11:30:00,109.34,109.49,109.34,109.37,29890.0,83.2242,83.3384,83.2242,83.247,29890.0
2017-12-26 11:35:00,109.35,109.47,109.35,109.4,10056.0,83.2318,83.3232,83.2318,83.2699,10056.0
2017-12-26 11:40:00,109.4,109.5,109.3,109.34,11843.0,83.2699,83.346,83.1938,83.2242,11843.0
2017-12-26 11:45:00,109.35,109.45,109.35,109.45,8770.0,83.2318,83.3079,83.2318,83.3079,8770.0
2017-12-26 11:50:00,109.44,109.53,109.43,109.43,19233.0,83.3003,83.3688,83.2927,83.2927,19233.0
2017-12-26 11:55:00,109.43,109.47,109.33,109.36,12727.0,83.2927,83.3232,83.2166,83.2394,12727.0
2017-12-26 12:00:00,109.34,109.43,109.29,109.32,8850.0,83.2242,83.2927,83.1861,83.209,8850.0
2017-12-26 12:05:00,109.32,109.34,109.23,109.31,8914.0,83.209,83.2242,83.1405,83.2014,8914.0
2017-12-26 12:10:00,109.34,109.46,109.32,109.42,10414.0,83.2242,83.3155,83.209,83.2851,10414.0
2017-12-26 12:15:00,109.46,109.51,109.4,109.45,10989.0,83.3155,83.3536,83.2699,83.3079,10989.0
2017-12-26 12:20:00,109.42,109.5,109.39,109.42,16821.0,83.2851,83.346,83.2623,83.2851,16821.0
2017-12-26 12:25:00,109.42,109.51,109.4,109.51,18578.0,83.2851,83.3536,83.2699,83.3536,18578.0
2017-12-26 12:30:00,109.49,109.53,109.43,109.46,14361.0,83.3384,83.3688,83.2927,83.3155,14361.0
2017-12-26 12:35:00,109.43,109.47,109.43,109.45,6960.0,83.2927,83.3232,83.2927,83.3079,6960.0
2017-12-26 12:40:00,109.44,109.49,109.4,109.45,13436.0,83.3003,83.3384,83.2699,83.3079,13436.0
2017-12-26 12:45:00,109.46,109.56,109.43,109.53,26525.0,83.3155,83.3917,83.2927,83.3688,26525.0
2017-12-26 12:50:00,109.53,109.66,109.53,109.64,12390.0,83.3688,83.4678,83.3688,83.4525,12390.0
2017-12-26 12:55:00,109.65,109.66,109.56,109.59,9718.0,83.4602,83.4678,83.3917,83.4145,9718.0
2017-12-26 13:00:00,109.59,109.61,109.45,109.54,7044.0,83.4145,83.4297,83.3079,83.3764,7044.0
2017-12-26 13:05:00,109.52,109.55,109.46,109.49,4708.0,83.3612,83.384,83.3155,83.3384,4708.0
2017-12-26 13:10:00,109.49,109.54,109.47,109.5,17779.0,83.3384,83.3764,83.3232,83.346,17779.0
2017-12-26 13:15:00,109.48,109.51,109.38,109.4,14107.0,83.3308,83.3536,83.2546,83.2699,14107.0
2017-12-26 13:20:00,109.4,109.45,109.34,109.39,14592.0,83.2699,83.3079,83.2242,83.2623,14592.0
2017-12-26 13:25:00,109.39,109.39,109.3,109.31,9538.0,83.2623,83.2623,83.1938,83.2014,9538.0
2017-12-26 13:30:00,109.31,109.31,109.18,109.19,13201.0,83.2014,83.2014,83.1024,83.11,13201.0
2017-12-26 13:35:00,109.19,109.27,109.19,109.27,11258.0,83.11,83.1709,83.11,83.1709,11258.0
2017-12-26 13:40:00,109.28,109.31,109.18,109.2,9404.0,83.1785,83.2014,83.1024,83.1176,9404.0
2017-12-26 13:45:00,109.2,109.27,109.16,109.18,9004.0,83.1176,83.1709,83.0872,83.1024,9004.0
2017-12-26 13:50:00,109.19,109.21,109.15,109.19,11099.0,83.11,83.1253,83.0796,83.11,11099.0
2017-12-26 13:55:00,109.21,109.22,109.14,109.19,9816.0,83.1253,83.1329,83.072,83.11,9816.0
2017-12-26 14:00:00,109.19,109.22,109.14,109.18,19475.0,83.11,83.1329,83.072,83.1024,19475.0
2017-12-26 14:05:00,109.18,109.23,109.0,109.05,39226.0,83.1024,83.1405,82.9654,83.0035,39226.0
2017-12-26 14:10:00,109.04,109.11,108.99,109.11,13363.0,82.9959,83.0491,82.9578,83.0491,13363.0
2017-12-26 14:15:00,109.08,109.21,109.08,109.14,10777.0,83.0263,83.1253,83.0263,83.072,10777.0
2017-12-26 14:20:00,109.15,109.29,109.14,109.27,21270.0,83.0796,83.1861,83.072,83.1709,21270.0
2017-12-26 14:25:00,109.22,109.24,109.14,109.21,14749.0,83.1329,83.1481,83.072,83.1253,14749.0
2017-12-26 14:30:00,109.21,109.24,109.19,109.24,14856.0,83.1253,83.1481,83.11,83.1481,14856.0
2017-12-26 14:35:00,109.26,109.31,109.23,109.29,12702.0,83.1633,83.2014,83.1405,83.1861,12702.0
2017-12-26 14:40:00,109.28,109.36,109.28,109.36,14549.0,83.1785,83.2394,83.1785,83.2394,14549.0
2017-12-26 14:45:00,109.37,109.4,109.32,109.36,20607.0,83.247,83.2699,83.209,83.2394,20607.0
2017-12-26 14:50:00,109.37,109.42,109.36,109.41,10992.0,83.247,83.2851,83.2394,83.2775,10992.0
2017-12-26 14:55:00,109.41,109.46,109.35,109.39,17838.0,83.2775,83.3155,83.2318,83.2623,17838.0
2017-12-26 15:00:00,109.39,109.4,109.35,109.38,18681.0,83.2623,83.2699,83.2318,83.2546,18681.0
2017-12-26 15:05:00,109.38,109.5,109.38,109.5,19581.0,83.2546,83.346,83.2546,83.346,19581.0
2017-12-26 15:10:00,109.49,109.52,109.42,109.43,28974.0,83.3384,83.3612,83.2851,83.2927,28974.0
2017-12-26 15:15:00,109.41,109.44,109.23,109.26,24452.0,83.2775,83.3003,83.1405,83.1633,24452.0
2017-12-26 15:20:00,109.25,109.3,109.2,109.28,18822.0,83.1557,83.1938,83.1176,83.1785,18822.0
2017-12-26 15:25:00,109.28,109.28,109.12,109.13,23317.0,83.1785,83.1785,83.0567,83.0644,23317.0
2017-12-26 15:30:00,109.12,109.16,109.11,109.11,21158.0,83.0567,83.0872,83.0491,83.0491,21158.0
2017-12-26 15:35:00,109.12,109.2,109.11,109.2,34590.0,83.0567,83.1176,83.0491,83.1176,34590.0
2017-12-26 15:40:00,109.19,109.24,109.18,109.22,32954.0,83.11,83.1481,83.1024,83.1329,32954.0
2017-12-26 15:45:00,109.21,109.32,109.2,109.27,63335.0,83.1253,83.209,83.1176,83.1709,63335.0
2017-12-26 15:50:00,109.27,109.35,109.25,109.33,56561.0,83.1709,83.2318,83.1557,83.2166,56561.0
2017-12-26 15:55:00,109.33,109.47,109.32,109.42,137590.0,83.2166,83.3232,83.209,83.2851,137590.0
2017-12-27 09:30:00,109.06,109.3,108.27,108.29,69577.0,83.0111,83.1938,82.4098,82.425,69577.0
2017-12-27 09:35:00,108.35,108.45,108.17,108.21,34847.0,82.4707,82.5468,82.3337,82.3641,34847.0
2017-12-27 09:40:00,108.21,108.43,108.17,108.4,32780.0,82.3641,82.5316,82.3337,82.5087,32780.0
2017-12-27 09:45:00,108.42,108.69,108.36,108.57,35191.0,82.5239,82.7295,82.4783,82.6381,35191.0
2017-12-27 09:50:00,108.54,108.89,108.4,108.8,34506.0,82.6153,82.8817,82.5087,82.8132,34506.0
2017-12-27 09:55:00,108.76,108.81,108.48,108.59,48302.0,82.7827,82.8208,82.5696,82.6533,48302.0
2017-12-27 10:00:00,108.6,108.69,108.47,108.58,27535.0,82.661,82.7295,82.562,82.6457,27535.0
2017-12-27 10:05:00,108.57,108.57,108.16,108.17,12599.0,82.6381,82.6381,82.326,82.3337,12599.0
2017-12-27 10:10:00,108.17,108.19,107.98,108.0,29562.0,82.3337,82.3489,82.189,82.2043,29562.0
2017-12-27 10:15:00,107.98,108.0,107.89,107.94,24488.0,82.189,82.2043,82.1205,82.1586,24488.0
2017-12-27 10:20:00,107.92,108.08,107.87,108.08,11463.0,82.1434,82.2652,82.1053,82.2652,11463.0
2017-12-27 10:25:00,108.08,108.11,107.94,107.94,21290.0,82.2652,82.288,82.1586,82.1586,21290.0
2017-12-27 10:30:00,107.92,107.98,107.72,107.82,60807.0,82.1434,82.189,81.9911,82.0673,60807.0
2017-12-27 10:35:00,107.83,107.98,107.77,107.98,14382.0,82.0749,82.189,82.0292,82.189,14382.0
2017-12-27 10:40:00,108.0,108.04,107.93,107.94,8813.0,82.2043,82.2347,82.151,82.1586,8813.0
2017-12-27 10:45:00,107.97,107.99,107.84,107.9,13427.0,82.1814,82.1966,82.0825,82.1281,13427.0
2017-12-27 10:50:00,107.9,108.03,107.86,108.03,13354.0,82.1281,82.2271,82.0977,82.2271,13354.0
2017-12-27 10:55:00,108.06,108.17,108.01,108.15,11915.0,82.2499,82.3337,82.2119,82.3184,11915.0
2017-12-27 11:00:00,108.14,108.15,108.0,108.09,11821.0,82.3108,82.3184,82.2043,82.2728,11821.0
2017-12-27 11:05:00,108.08,108.22,108.08,108.19,8214.0,82.2652,82.3717,82.2652,82.3489,8214.0
2017-12-27 11:10:00,108.19,108.27,108.09,108.17,7123.0,82.3489,82.4098,82.2728,82.3337,7123.0
2017-12-27 11:15:00,108.19,108.5,108.19,108.44,9201.0,82.3489,82.5848,82.3489,82.5392,9201.0
2017-12-27 11:20:00,108.44,108.58,108.33,108.58,8156.0,82.5392,82.6457,82.4554,82.6457,8156.0
2017-12-27 11:25:00,108.56,108.59,108.29,108.29,11354.0,82.6305,82.6533,82.425,82.425,11354.0
2017-12-27 11:30:00,108.28,108.32,108.17,108.28,8791.0,82.4174,82.4478,82.3337,82.4174,8791.0
2017-12-27 11:35:00,108.23,108.31,108.2,108.25,7403.0,82.3793,82.4402,82.3565,82.3945,7403.0
2017-12-27 11:40:00,108.21,108.26,108.08,108.17,10881.0,82.3641,82.4022,82.2652,82.3337,10881.0
2017-12-27 11:45:00,108.19,108.37,108.14,108.34,10844.0,82.3489,82.4859,82.3108,82.4631,10844.0
2017-12-27 11:50:00,108.33,108.36,108.21,108.31,6446.0,82.4554,82.4783,82.3641,82.4402,6446.0
2017-12-27 11:55:00,108.3,108.39,108.29,108.29,3501.0,82.4326,82.5011,82.425,82.425,3501.0
2017-12-27 12:00:00,108.33,108.43,108.27,108.43,6090.0,82.4554,82.5316,82.4098,82.5316,6090.0
2017-12-27 12:05:00,108.42,108.53,108.4,108.5,6066.0,82.5239,82.6077,82.5087,82.5848,6066.0
2017-12-27 12:10:00,108.53,108.55,108.47,108.51,4946.0,82.6077,82.6229,82.562,82.5924,4946.0
2017-12-27 12:15:00,108.48,108.52,108.42,108.5,7146.0,82.5696,82.6001,82.5239,82.5848,7146.0
2017-12-27 12:20:00,108.5,108.52,108.41,108.41,2800.0,82.5848,82.6001,82.5163,82.5163,2800.0
2017-12-27 12:25:00,108.42,108.49,108.36,108.41,6052.0,82.5239,82.5772,82.4783,82.5163,6052.0
2017-12-27 12:30:00,108.39,108.4,108.27,108.32,5520.0,82.5011,82.5087,82.4098,82.4478,5520.0
2017-12-27 12:35:00,108.33,108.36,108.26,108.29,3716.0,82.4554,82.4783,82.4022,82.425,3716.0
2017-12-27 12:40:00,108.28,108.34,108.26,108.29,4693.0,82.4174,82.4631,82.4022,82.425,4693.0
2017-12-27 12:45:00,108.31,108.33,108.18,108.18,4860.0,82.4402,82.4554,82.3413,82.3413,4860.0
2017-12-27 12:50:00,108.13,108.18,108.03,108.1,6768.0,82.3032,82.3413,82.2271,82.2804,6768.0
2017-12-27 12:55:00,108.06,108.1,107.96,108.08,5986.0,82.2499,82.2804,82.1738,82.2652,5986.0
2017-12-27 13:00:00,108.06,108.23,108.03,108.2,4867.0,82.2499,82.3793,82.2271,82.3565,4867.0
2017-12-27 13:05:00,108.23,108.33,108.23,108.31,4750.0,82.3793,82.4554,82.3793,82.4402,4750.0
2017-12-27 13:10:00,108.31,108.37,108.26,108.28,5621.0,82.4402,82.4859,82.4022,82.4174,5621.0
2017-12-27 13:15:00,108.26,108.29,108.17,108.22,4594.0,82.4022,82.425,82.3337,82.3717,4594.0
2017-12-27 13:20:00,108.24,108.28,108.15,108.19,3325.0,82.3869,82.4174,82.3184,82.3489,3325.0
2017-12-27 13:25:00,108.21,108.22,108.12,108.14,7642.0,82.3641,82.3717,82.2956,82.3108,7642.0
2017-12-27 13:30:00,108.11,108.28,108.11,108.26,5891.0,82.288,82.4174,82.288,82.4022,5891.0
2017-12-27 13:35:00,108.29,108.3,108.21,108.28,4400.0,82.425,82.4326,82.3641,82.4174,4400.0
2017-12-27 13:40:00,108.27,108.32,108.24,108.25,6772.0,82.4098,82.4478,82.3869,82.3945,6772.0
2017-12-27 13:45:00,108.27,108.31,108.24,108.3,11047.0,82.4098,82.4402,82.3869,82.4326,11047.0
2017-12-27 13:50:00,108.31,108.32,108.23,108.23,6526.0,82.4402,82.4478,82.3793,82.3793,6526.0
2017-12-27 13:55:00,108.22,108.31,108.2,108.31,7400.0,82.3717,82.4402,82.3565,82.4402,7400.0
2017-12-27 14:00:00,108.31,108.43,108.31,108.41,6980.0,82.4402,82.5316,82.4402,82.5163,6980.0
2017-12-27 14:05:00,108.43,108.44,108.39,108.44,3589.0,82.5316,82.5392,82.5011,82.5392,3589.0
2017-12-27 14:10:00,108.44,108.54,108.32,108.35,22773.0,82.5392,82.6153,82.4478,82.4707,22773.0
2017-12-27 14:15:00,108.37,108.49,108.37,108.39,24459.0,82.4859,82.5772,82.4859,82.5011,24459.0
2017-12-27 14:20:00,108.38,108.41,108.32,108.34,6876.0,82.4935,82.5163,82.4478,82.4631,6876.0
2017-12-27 14:25:00,108.3,108.49,108.28,108.37,26327.0,82.4326,82.5772,82.4174,82.4859,26327.0
2017-12-27 14:30:00,108.36,108.51,108.36,108.45,8035.0,82.4783,82.5924,82.4783,82.5468,8035.0
2017-12-27 14:35:00,108.44,108.47,108.4,108.45,8968.0,82.5392,82.562,82.5087,82.5468,8968.0
2017-12-27 14:40:00,108.46,108.6,108.43,108.59,10455.0,82.5544,82.661,82.5316,82.6533,10455.0
2017-12-27 14:45:00,108.59,108.62,108.56,108.56,6430.0,82.6533,82.6762,82.6305,82.6305,6430.0
2017-12-27 14:50:00,108.58,108.6,108.53,108.55,12142.0,82.6457,82.661,82.6077,82.6229,12142.0
2017-12-27 14:55:00,108.54,108.58,108.5,108.57,16043.0,82.6153,82.6457,82.5848,82.6381,16043.0
2017-12-27 15:00:00,108.57,108.6,108.55,108.56,14339.0,82.6381,82.661,82.6229,82.6305,14339.0
2017-12-27 15:05:00,108.56,108.57,108.5,108.54,19371.0,82.6305,82.6381,82.5848,82.6153,19371.0
2017-12-27 15:10:00,108.54,108.56,108.52,108.56,12520.0,82.6153,82.6305,82.6001,82.6305,12520.0
2017-12-27 15:15:00,108.56,108.6,108.55,108.58,20477.0,82.6305,82.661,82.6229,82.6457,20477.0
2017-12-27 15:20:00,108.58,108.58,108.38,108.38,15909.0,82.6457,82.6457,82.4935,82.4935,15909.0
2017-12-27 15:25:00,108.36,108.44,108.33,108.43,17720.0,82.4783,82.5392,82.4554,82.5316,17720.0
2017-12-27 15:30:00,108.43,108.43,108.33,108.35,25652.0,82.5316,82.5316,82.4554,82.4707,25652.0
2017-12-27 15:35:00,108.35,108.35,108.26,108.29,27188.0,82.4707,82.4707,82.4022,82.425,27188.0
2017-12-27 15:40:00,108.29,108.4,108.25,108.39,22068.0,82.425,82.5087,82.3945,82.5011,22068.0
2017-12-27 15:45:00,108.38,108.42,108.3,108.34,37619.0,82.4935,82.5239,82.4326,82.4631,37619.0
2017-12-27 15:50:00,108.35,108.39,108.31,108.33,37101.0,82.4707,82.5011,82.4402,82.4554,37101.0
2017-12-27 15:55:00,108.32,108.38,108.23,108.34,114856.0,82.4478,82.4935,82.3793,82.4631,114856.0
2017-12-28 09:30:00,108.5,108.59,108.2,108.39,21538.0,82.5848,82.6533,82.3565,82.5011,21538.0
2017-12-28 09:35:00,108.46,108.53,108.27,108.34,8267.0,82.5544,82.6077,82.4098,82.4631,8267.0
2017-12-28 09:40:00,108.32,108.44,108.17,108.44,21338.0,82.4478,82.5392,82.3337,82.5392,21338.0
2017-12-28 09:45:00,108.41,108.52,108.21,108.49,13026.0,82.5163,82.6001,82.3641,82.5772,13026.0
2017-12-28 09:50:00,108.46,108.62,108.41,108.47,26427.0,82.5544,82.6762,82.5163,82.562,26427.0
2017-12-28 09:55:00,108.49,108.58,108.19,108.22,24686.0,82.5772,82.6457,82.3489,82.3717,24686.0
2017-12-28 10:00:00,108.25,108.45,108.15,108.37,17044.0,82.3945,82.5468,82.3184,82.4859,17044.0
2017-12-28 10:05:00,108.38,108.38,108.14,108.19,11330.0,82.4935,82.4935,82.3108,82.3489,11330.0
2017-12-28 10:10:00,108.19,108.4,108.18,108.21,14930.0,82.3489,82.5087,82.3413,82.3641,14930.0
2017-12-28 10:15:00,108.23,108.36,108.2,108.22,25214.0,82.3793,82.4783,82.3565,82.3717,25214.0
2017-12-28 10:20:00,108.2,108.36,108.16,108.18,16471.0,82.3565,82.4783,82.326,82.3413,16471.0
2017-12-28 10:25:00,108.17,108.17,107.87,107.88,53339.0,82.3337,82.3337,82.1053,82.1129,53339.0
2017-12-28 10:30:00,107.87,108.3,107.86,108.23,9513.0,82.1053,82.4326,82.0977,82.3793,9513.0
2017-12-28 10:35:00,108.27,108.36,108.19,108.19,4872.0,82.4098,82.4783,82.3489,82.3489,4872.0
2017-12-28 10:40:00,108.14,108.27,108.06,108.24,4311.0,82.3108,82.4098,82.2499,82.3869,4311.0
2017-12-28 10:45:00,108.23,108.41,108.23,108.36,4468.0,82.3793,82.5163,82.3793,82.4783,4468.0
2017-12-28 10:50:00,108.4,108.41,108.35,108.36,6293.0,82.5087,82.5163,82.4707,82.4783,6293.0
2017-12-28 10:55:00,108.33,108.39,108.22,108.33,7841.0,82.4554,82.5011,82.3717,82.4554,7841.0
2017-12-28 11:00:00,108.3,108.55,108.29,108.4,4118.0,82.4326,82.6229,82.425,82.5087,4118.0
2017-12-28 11:05:00,108.37,108.57,108.34,108.57,5763.0,82.4859,82.6381,82.4631,82.6381,5763.0
2017-12-28 11:10:00,108.58,108.58,108.41,108.49,5597.0,82.6457,82.6457,82.5163,82.5772,5597.0
2017-12-28 11:15:00,108.49,108.49,108.28,108.32,5047.0,82.5772,82.5772,82.4174,82.4478,5047.0
2017-12-28 11:20:00,108.33,108.33,108.23,108.3,3732.0,82.4554,82.4554,82.3793,82.4326,3732.0
2017-12-28 11:25:00,108.28,108.28,108.16,108.22,2710.0,82.4174,82.4174,82.326,82.3717,2710.0
2017-12-28 11:30:00,108.22,108.35,108.18,108.21,8472.0,82.3717,82.4707,82.3413,82.3641,8472.0
2017-12-28 11:35:00,108.19,108.25,108.18,108.23,7696.0,82.3489,82.3945,82.3413,82.3793,7696.0
2017-12-28 11:40:00,108.24,108.31,108.22,108.28,4301.0,82.3869,82.4402,82.3717,82.4174,4301.0
2017-12-28 11:45:00,108.26,108.37,108.26,108.36,4565.0,82.4022,82.4859,82.4022,82.4783,4565.0
2017-12-28 11:50:00,108.38,108.54,108.38,108.53,8829.0,82.4935,82.6153,82.4935,82.6077,8829.0
2017-12-28 11:55:00,108.51,108.56,108.46,108.46,29218.0,82.5924,82.6305,82.5544,82.5544,29218.0
2017-12-28 12:00:00,108.41,108.45,108.23,108.23,6532.0,82.5163,82.5468,82.3793,82.3793,6532.0
2017-12-28 12:05:00,108.21,108.31,108.19,108.28,7158.0,82.3641,82.4402,82.3489,82.4174,7158.0
2017-12-28 12:10:00,108.27,108.37,108.27,108.36,7265.0,82.4098,82.4859,82.4098,82.4783,7265.0
2017-12-28 12:15:00,108.37,108.39,108.2,108.2,5725.0,82.4859,82.5011,82.3565,82.3565,5725.0
2017-12-28 12:20:00,108.21,108.27,108.19,108.26,5900.0,82.3641,82.4098,82.3489,82.4022,5900.0
2017-12-28 12:25:00,108.27,108.3,108.2,108.22,4905.0,82.4098,82.4326,82.3565,82.3717,4905.0
2017-12-28 12:30:00,108.22,108.3,108.22,108.3,6403.0,82.3717,82.4326,82.3717,82.4326,6403.0
2017-12-28 12:35:00,108.3,108.36,108.27,108.32,7728.0,82.4326,82.4783,82.4098,82.4478,7728.0
2017-12-28 12:40:00,108.32,108.37,108.28,108.37,6544.0,82.4478,82.4859,82.4174,82.4859,6544.0
2017-12-28 12:45:00,108.38,108.45,108.37,108.38,3780.0,82.4935,82.5468,82.4859,82.4935,3780.0
2017-12-28 12:50:00,108.4,108.44,108.35,108.44,2912.0,82.5087,82.5392,82.4707,82.5392,2912.0
2017-12-28 12:55:00,108.45,108.48,108.39,108.41,6308.0,82.5468,82.5696,82.5011,82.5163,6308.0
2017-12-28 13:00:00,108.42,108.48,108.42,108.47,4450.0,82.5239,82.5696,82.5239,82.562,4450.0
2017-12-28 13:05:00,108.46,108.48,108.4,108.4,2878.0,82.5544,82.5696,82.5087,82.5087,2878.0
2017-12-28 13:10:00,108.39,108.44,108.36,108.36,6552.0,82.5011,82.5392,82.4783,82.4783,6552.0
2017-12-28 13:15:00,108.38,108.46,108.38,108.46,4036.0,82.4935,82.5544,82.4935,82.5544,4036.0
2017-12-28 13:20:00,108.47,108.52,108.47,108.48,6733.0,82.562,82.6001,82.562,82.5696,6733.0
2017-12-28 13:25:00,108.48,108.49,108.44,108.45,1733.0,82.5696,82.5772,82.5392,82.5468,1733.0
2017-12-28 13:30:00,108.44,108.49,108.43,108.49,5102.0,82.5392,82.5772,82.5316,82.5772,5102.0
2017-12-28 13:35:00,108.48,108.54,108.47,108.54,4643.0,82.5696,82.6153,82.562,82.6153,4643.0
2017-12-28 13:40:00,108.53,108.55,108.51,108.53,6738.0,82.6077,82.6229,82.5924,82.6077,6738.0
2017-12-28 13:45:00,108.53,108.61,108.53,108.6,6799.0,82.6077,82.6686,82.6077,82.661,6799.0
2017-12-28 13:50:00,108.61,108.63,108.53,108.53,3759.0,82.6686,82.6838,82.6077,82.6077,3759.0
2017-12-28 13:55:00,108.5,108.57,108.5,108.57,7856.0,82.5848,82.6381,82.5848,82.6381,7856.0
2017-12-28 14:00:00,108.57,108.59,108.54,108.55,4950.0,82.6381,82.6533,82.6153,82.6229,4950.0
2017-12-28 14:05:00,108.54,108.55,108.49,108.5,4806.0,82.6153,82.6229,82.5772,82.5848,4806.0
2017-12-28 14:10:00,108.5,108.5,108.45,108.46,3801.0,82.5848,82.5848,82.5468,82.5544,3801.0
2017-12-28 14:15:00,108.48,108.53,108.46,108.49,7064.0,82.5696,82.6077,82.5544,82.5772,7064.0
2017-12-28 14:20:00,108.5,108.53,108.49,108.51,5050.0,82.5848,82.6077,82.5772,82.5924,5050.0
2017-12-28 14:25:00,108.51,108.51,108.43,108.44,4810.0,82.5924,82.5924,82.5316,82.5392,4810.0
2017-12-28 14:30:00,108.46,108.46,108.38,108.41,5585.0,82.5544,82.5544,82.4935,82.5163,5585.0
2017-12-28 14:35:00,108.4,108.48,108.39,108.47,11408.0,82.5087,82.5696,82.5011,82.562,11408.0
2017-12-28 14:40:00,108.49,108.51,108.44,108.48,19041.0,82.5772,82.5924,82.5392,82.5696,19041.0
2017-12-28 14:45:00,108.49,108.52,108.48,108.52,11012.0,82.5772,82.6001,82.5696,82.6001,11012.0
2017-12-28 14:50:00,108.51,108.53,108.43,108.5,18957.0,82.5924,82.6077,82.5316,82.5848,18957.0
2017-12-28 14:55:00,108.49,108.51,108.42,108.47,8801.0,82.5772,82.5924,82.5239,82.562,8801.0
2017-12-28 15:00:00,108.48,108.48,108.42,108.44,12218.0,82.5696,82.5696,82.5239,82.5392,12218.0
2017-12-28 15:05:00,108.44,108.52,108.43,108.49,9351.0,82.5392,82.6001,82.5316,82.5772,9351.0
2017-12-28 15:10:00,108.5,108.51,108.47,108.49,9815.0,82.5848,82.5924,82.562,82.5772,9815.0
2017-12-28 15:15:00,108.5,108.52,108.48,108.48,17387.0,82.5848,82.6001,82.5696,82.5696,17387.0
2017-12-28 15:20:00,108.48,108.51,108.41,108.47,40074.0,82.5696,82.5924,82.5163,82.562,40074.0
2017-12-28 15:25:00,108.48,108.48,108.45,108.47,9446.0,82.5696,82.5696,82.5468,82.562,9446.0
2017-12-28 15:30:00,108.47,108.49,108.45,108.49,17264.0,82.562,82.5772,82.5468,82.5772,17264.0
2017-12-28 15:35:00,108.5,108.55,108.49,108.51,10396.0,82.5848,82.6229,82.5772,82.5924,10396.0
2017-12-28 15:40:00,108.51,108.56,108.5,108.53,13930.0,82.5924,82.6305,82.5848,82.6077,13930.0
2017-12-28 15:45:00,108.54,108.55,108.46,108.48,17111.0,82.6153,82.6229,82.5544,82.5696,17111.0
2017-12-28 15:50:00,108.49,108.51,108.47,108.51,22970.0,82.5772,82.5924,82.562,82.5924,22970.0
2017-12-28 15:55:00,108.5,108.56,108.44,108.44,101752.0,82.5848,82.6305,82.5392,82.5392,101752.0
2017-12-29 09:30:00,109.11,109.11,108.52,108.64,30165.0,83.0491,83.0491,82.6001,82.6914,30165.0
2017-12-29 09:35:00,108.72,108.93,108.58,108.92,19800.0,82.7523,82.9121,82.6457,82.9045,19800.0
2017-12-29 09:40:00,108.86,108.92,108.44,108.56,15937.0,82.8588,82.9045,82.5392,82.6305,15937.0
2017-12-29 09:45:00,108.44,108.54,108.04,108.17,27812.0,82.5392,82.6153,82.2347,82.3337,27812.0
2017-12-29 09:50:00,108.09,108.12,107.88,108.05,48842.0,82.2728,82.2956,82.1129,82.2423,48842.0
2017-12-29 09:55:00,108.01,108.17,107.88,108.08,30786.0,82.2119,82.3337,82.1129,82.2652,30786.0
2017-12-29 10:00:00,108.11,108.4,108.11,108.37,18644.0,82.288,82.5087,82.288,82.4859,18644.0
2017-12-29 10:05:00,108.34,108.52,108.19,108.3,17204.0,82.4631,82.6001,82.3489,82.4326,17204.0
2017-12-29 10:10:00,108.25,108.34,108.11,108.11,10079.0,82.3945,82.4631,82.288,82.288,10079.0
2017-12-29 10:15:00,108.09,108.37,108.08,108.37,8949.0,82.2728,82.4859,82.2652,82.4859,8949.0
2017-12-29 10:20:00,108.35,108.4,108.27,108.3,9545.0,82.4707,82.5087,82.4098,82.4326,9545.0
2017-12-29 10:25:00,108.3,108.37,108.18,108.22,12318.0,82.4326,82.4859,82.3413,82.3717,12318.0
2017-12-29 10:30:00,108.23,108.41,108.23,108.35,12495.0,82.3793,82.5163,82.3793,82.4707,12495.0
2017-12-29 10:35:00,108.35,108.45,108.34,108.37,8010.0,82.4707,82.5468,82.4631,82.4859,8010.0
2017-12-29 10:40:00,108.34,108.38,108.28,108.33,6552.0,82.4631,82.4935,82.4174,82.4554,6552.0
2017-12-29 10:45:00,108.34,108.41,108.34,108.36,9805.0,82.4631,82.5163,82.4631,82.4783,9805.0
2017-12-29 10:50:00,108.38,108.4,108.32,108.39,12949.0,82.4935,82.5087,82.4478,82.5011,12949.0
2017-12-29 10:55:00,108.36,108.54,108.35,108.46,20149.0,82.4783,82.6153,82.4707,82.5544,20149.0
2017-12-29 11:00:00,108.43,108.46,108.4,108.42,7162.0,82.5316,82.5544,82.5087,82.5239,7162.0
2017-12-29 11:05:00,108.41,108.43,108.34,108.42,8641.0,82.5163,82.5316,82.4631,82.5239,8641.0
2017-12-29 11:10:00,108.4,108.44,108.38,108.42,6845.0,82.5087,82.5392,82.4935,82.5239,6845.0
2017-12-29 11:15:00,108.4,108.49,108.4,108.44,8304.0,82.5087,82.5772,82.5087,82.5392,8304.0
2017-12-29 11:20:00,108.46,108.63,108.46,108.58,9286.0,82.5544,82.6838,82.5544,82.6457,9286.0
2017-12-29 11:25:00,108.58,108.64,108.52,108.52,7578.0,82.6457,82.6914,82.6001,82.6001,7578.0
2017-12-29 11:30:00,108.53,108.57,108.46,108.53,10417.0,82.6077,82.6381,82.5544,82.6077,10417.0
2017-12-29 11:35:00,108.52,108.59,108.51,108.54,10421.0,82.6001,82.6533,82.5924,82.6153,10421.0
2017-12-29 11:40:00,108.53,108.66,108.53,108.66,6852.0,82.6077,82.7066,82.6077,82.7066,6852.0
2017-12-29 11:45:00,108.64,108.64,108.49,108.62,7486.0,82.6914,82.6914,82.5772,82.6762,7486.0
2017-12-29 11:50:00,108.63,108.64,108.44,108.47,5207.0,82.6838,82.6914,82.5392,82.562,5207.0
2017-12-29 11:55:00,108.47,108.63,108.47,108.63,5732.0,82.562,82.6838,82.562,82.6838,5732.0
2017-12-29 12:00:00,108.63,108.65,108.51,108.51,6955.0,82.6838,82.699,82.5924,82.5924,6955.0
2017-12-29 12:05:00,108.53,108.61,108.53,108.59,5640.0,82.6077,82.6686,82.6077,82.6533,5640.0
2017-12-29 12:10:00,108.61,108.63,108.54,108.55,6299.0,82.6686,82.6838,82.6153,82.6229,6299.0
2017-12-29 12:15:00,108.55,108.6,108.49,108.51,5121.0,82.6229,82.661,82.5772,82.5924,5121.0
2017-12-29 12:20:00,108.52,108.65,108.5,108.65,5631.0,82.6001,82.699,82.5848,82.699,5631.0
2017-12-29 12:25:00,108.66,108.76,108.63,108.74,12070.0,82.7066,82.7827,82.6838,82.7675,12070.0
2017-12-29 12:30:00,108.73,108.75,108.62,108.64,2702.0,82.7599,82.7751,82.6762,82.6914,2702.0
2017-12-29 12:35:00,108.62,108.67,108.56,108.6,5366.0,82.6762,82.7142,82.6305,82.661,5366.0
2017-12-29 12:40:00,108.61,108.61,108.54,108.57,4900.0,82.6686,82.6686,82.6153,82.6381,4900.0
2017-12-29 12:45:00,108.58,108.63,108.58,108.61,7553.0,82.6457,82.6838,82.6457,82.6686,7553.0
2017-12-29 12:50:00,108.6,108.62,108.54,108.59,3552.0,82.661,82.6762,82.6153,82.6533,3552.0
2017-12-29 12:55:00,108.58,108.58,108.53,108.54,3027.0,82.6457,82.6457,82.6077,82.6153,3027.0
2017-12-29 13:00:00,108.55,108.58,108.52,108.55,4908.0,82.6229,82.6457,82.6001,82.6229,4908.0
2017-12-29 13:05:00,108.54,108.64,108.53,108.61,6806.0,82.6153,82.6914,82.6077,82.6686,6806.0
2017-12-29 13:10:00,108.59,108.6,108.5,108.52,18010.0,82.6533,82.661,82.5848,82.6001,18010.0
2017-12-29 13:15:00,108.5,108.54,108.46,108.54,4374.0,82.5848,82.6153,82.5544,82.6153,4374.0
2017-12-29 13:20:00,108.52,108.53,108.47,108.5,3025.0,82.6001,82.6077,82.562,82.5848,3025.0
2017-12-29 13:25:00,108.5,108.51,108.4,108.45,5879.0,82.5848,82.5924,82.5087,82.5468,5879.0
2017-12-29 13:30:00,108.47,108.52,108.46,108.46,5120.0,82.562,82.6001,82.5544,82.5544,5120.0
2017-12-29 13:35:00,108.45,108.47,108.41,108.44,3981.0,82.5468,82.562,82.5163,82.5392,3981.0
2017-12-29 13:40:00,108.46,108.46,108.38,108.41,5053.0,82.5544,82.5544,82.4935,82.5163,5053.0
2017-12-29 13:45:00,108.41,108.48,108.37,108.46,4276.0,82.5163,82.5696,82.4859,82.5544,4276.0
2017-12-29 13:50:00,108.45,108.53,108.45,108.52,4623.0,82.5468,82.6077,82.5468,82.6001,4623.0
2017-12-29 13:55:00,108.54,108.54,108.43,108.45,7549.0,82.6153,82.6153,82.5316,82.5468,7549.0
2017-12-29 14:00:00,108.46,108.46,108.29,108.29,8534.0,82.5544,82.5544,82.425,82.425,8534.0
2017-12-29 14:05:00,108.3,108.38,108.2,108.38,15085.0,82.4326,82.4935,82.3565,82.4935,15085.0
2017-12-29 14:10:00,108.38,108.45,108.38,108.41,6536.0,82.4935,82.5468,82.4935,82.5163,6536.0
2017-12-29 14:15:00,108.41,108.49,108.4,108.46,15168.0,82.5163,82.5772,82.5087,82.5544,15168.0
2017-12-29 14:20:00,108.46,108.52,108.4,108.52,11566.0,82.5544,82.6001,82.5087,82.6001,11566.0
2017-12-29 14:25:00,108.52,108.55,108.45,108.45,8655.0,82.6001,82.6229,82.5468,82.5468,8655.0
2017-12-29 14:30:00,108.45,108.47,108.4,108.47,7948.0,82.5468,82.562,82.5087,82.562,7948.0
2017-12-29 14:35:00,108.45,108.46,108.38,108.4,13478.0,82.5468,82.5544,82.4935,82.5087,13478.0
2017-12-29 14:40:00,108.4,108.43,108.38,108.41,7097.0,82.5087,82.5316,82.4935,82.5163,7097.0
2017-12-29 14:45:00,108.42,108.42,108.34,108.35,16757.0,82.5239,82.5239,82.4631,82.4707,16757.0
2017-12-29 14:50:00,108.34,108.35,108.3,108.31,10295.0,82.4631,82.4707,82.4326,82.4402,10295.0
2017-12-29 14:55:00,108.31,108.32,108.28,108.31,10778.0,82.4402,82.4478,82.4174,82.4402,10778.0
2017-12-29 15:00:00,108.3,108.32,108.26,108.32,8784.0,82.4326,82.4478,82.4022,82.4478,8784.0
2017-12-29 15:05:00,108.3,108.31,108.27,108.3,19346.0,82.4326,82.4402,82.4098,82.4326,19346.0
2017-12-29 15:10:00,108.28,108.31,108.28,108.3,7045.0,82.4174,82.4402,82.4174,82.4326,7045.0
2017-12-29 15:15:00,108.31,108.37,108.29,108.34,15550.0,82.4402,82.4859,82.425,82.4631,15550.0
2017-12-29 15:20:00,108.35,108.4,108.3,108.38,23935.0,82.4707,82.5087,82.4326,82.4935,23935.0
2017-12-29 15:25:00,108.38,108.38,108.16,108.16,16355.0,82.4935,82.4935,82.326,82.326,16355.0
2017-12-29 15:30:00,108.16,108.19,108.14,108.15,24830.0,82.326,82.3489,82.3108,82.3184,24830.0
2017-12-29 15:35:00,108.15,108.17,108.04,108.07,29039.0,82.3184,82.3337,82.2347,82.2575,29039.0
2017-12-29 15:40:00,108.07,108.12,108.01,108.11,21562.0,82.2575,82.2956,82.2119,82.288,21562.0
2017-12-29 15:45:00,108.12,108.2,108.1,108.17,32750.0,82.2956,82.3565,82.2804,82.3337,32750.0
2017-12-29 15:50:00,108.17,108.18,108.06,108.06,37136.0,82.3337,82.3413,82.2499,82.2499,37136.0
2017-12-29 15:55:00,108.06,108.13,107.89,107.96,173119.0,82.2499,82.3032,82.1205,82.1738,173119.0
2018-01-02 09:30:00,108.67,108.82,108.44,108.8,38388.0,82.7142,82.8284,82.5392,82.8132,38388.0
2018-01-02 09:35:00,108.73,108.92,108.66,108.81,19057.0,82.7599,82.9045,82.7066,82.8208,19057.0
2018-01-02 09:40:00,108.85,108.86,108.69,108.77,21521.0,82.8512,82.8588,82.7295,82.7903,21521.0
2018-01-02 09:45:00,108.83,109.09,108.74,109.0,4247.0,82.836,83.0339,82.7675,82.9654,4247.0
2018-01-02 09:50:00,109.07,109.21,108.84,109.19,19481.0,83.0187,83.1253,82.8436,83.11,19481.0
2018-01-02 09:55:00,109.1,109.13,108.81,108.87,10849.0,83.0415,83.0644,82.8208,82.8665,10849.0
2018-01-02 10:00:00,108.87,109.02,108.84,108.95,19130.0,82.8665,82.9806,82.8436,82.9274,19130.0
2018-01-02 10:05:00,108.9,108.96,108.77,108.9,17410.0,82.8893,82.935,82.7903,82.8893,17410.0
2018-01-02 10:10:00,108.92,108.95,108.79,108.9,15632.0,82.9045,82.9274,82.8056,82.8893,15632.0
2018-01-02 10:15:00,108.9,109.04,108.84,108.86,9218.0,82.8893,82.9959,82.8436,82.8588,9218.0
2018-01-02 10:20:00,108.85,109.04,108.83,109.0,8697.0,82.8512,82.9959,82.836,82.9654,8697.0
2018-01-02 10:25:00,108.97,108.99,108.61,108.74,11737.0,82.9426,82.9578,82.6686,82.7675,11737.0
2018-01-02 10:30:00,108.72,108.87,108.68,108.81,6327.0,82.7523,82.8665,82.7218,82.8208,6327.0
2018-01-02 10:35:00,108.83,108.97,108.8,108.97,9283.0,82.836,82.9426,82.8132,82.9426,9283.0
2018-01-02 10:40:00,108.97,109.0,108.86,108.98,15193.0,82.9426,82.9654,82.8588,82.9502,15193.0
2018-01-02 10:45:00,109.0,109.13,108.86,109.11,15222.0,82.9654,83.0644,82.8588,83.0491,15222.0
2018-01-02 10:50:00,109.06,109.07,108.73,108.79,8874.0,83.0111,83.0187,82.7599,82.8056,8874.0
2018-01-02 10:55:00,108.82,108.88,108.75,108.75,21692.0,82.8284,82.8741,82.7751,82.7751,21692.0
2018-01-02 11:00:00,108.76,108.8,108.55,108.74,18054.0,82.7827,82.8132,82.6229,82.7675,18054.0
2018-01-02 11:05:00,108.75,108.8,108.7,108.72,10126.0,82.7751,82.8132,82.7371,82.7523,10126.0
2018-01-02 11:10:00,108.75,108.75,108.58,108.68,8846.0,82.7751,82.7751,82.6457,82.7218,8846.0
2018-01-02 11:15:00,108.67,108.69,108.45,108.45,12957.0,82.7142,82.7295,82.5468,82.5468,12957.0
2018-01-02 11:20:00,108.45,108.49,108.35,108.38,30772.0,82.5468,82.5772,82.4707,82.4935,30772.0
2018-01-02 11:25:00,108.39,108.46,108.37,108.39,17147.0,82.5011,82.5544,82.4859,82.5011,17147.0
2018-01-02 11:30:00,108.38,108.42,108.22,108.26,15384.0,82.4935,82.5239,82.3717,82.4022,15384.0
2018-01-02 11:35:00,108.26,108.45,108.24,108.45,13681.0,82.4022,82.5468,82.3869,82.5468,13681.0
2018-01-02 11:40:00,108.44,108.47,108.39,108.4,11770.0,82.5392,82.562,82.5011,82.5087,11770.0
2018-01-02 11:45:00,108.4,108.63,108.39,108.62,13255.0,82.5087,82.6838,82.5011,82.6762,13255.0
2018-01-02 11:50:00,108.63,108.73,108.59,108.72,25532.0,82.6838,82.7599,82.6533,82.7523,25532.0
2018-01-02 11:55:00,108.71,108.71,108.52,108.59,8505.0,82.7447,82.7447,82.6001,82.6533,8505.0
2018-01-02 12:00:00,108.59,108.6,108.52,108.6,9669.0,82.6533,82.661,82.6001,82.661,9669.0
2018-01-02 12:05:00,108.59,108.66,108.55,108.65,7060.0,82.6533,82.7066,82.6229,82.699,7060.0
2018-01-02 12:10:00,108.67,108.68,108.47,108.47,7206.0,82.7142,82.7218,82.562,82.562,7206.0
2018-01-02 12:15:00,108.48,108.67,108.45,108.66,17910.0,82.5696,82.7142,82.5468,82.7066,17910.0
2018-01-02 12:20:00,108.67,108.77,108.56,108.77,8398.0,82.7142,82.7903,82.6305,82.7903,8398.0
2018-01-02 12:25:00,108.78,108.78,108.62,108.71,8244.0,82.798,82.798,82.6762,82.7447,8244.0
2018-01-02 12:30:00,108.74,108.76,108.63,108.71,5818.0,82.7675,82.7827,82.6838,82.7447,5818.0
2018-01-02 12:35:00,108.7,108.81,108.67,108.81,5476.0,82.7371,82.8208,82.7142,82.8208,5476.0
2018-01-02 12:40:00,108.84,108.84,108.72,108.73,8049.0,82.8436,82.8436,82.7523,82.7599,8049.0
2018-01-02 12:45:00,108.75,108.79,108.7,108.75,3759.0,82.7751,82.8056,82.7371,82.7751,3759.0
2018-01-02 12:50:00,108.75,108.76,108.66,108.72,6289.0,82.7751,82.7827,82.7066,82.7523,6289.0
2018-01-02 12:55:00,108.73,108.78,108.7,108.78,7005.0,82.7599,82.798,82.7371,82.798,7005.0
2018-01-02 13:00:00,108.78,108.9,108.76,108.9,4605.0,82.798,82.8893,82.7827,82.8893,4605.0
2018-01-02 13:05:00,108.88,108.92,108.8,108.86,16975.0,82.8741,82.9045,82.8132,82.8588,16975.0
2018-01-02 13:10:00,108.87,108.88,108.74,108.78,16543.0,82.8665,82.8741,82.7675,82.798,16543.0
2018-01-02 13:15:00,108.76,108.76,108.67,108.72,14795.0,82.7827,82.7827,82.7142,82.7523,14795.0
2018-01-02 13:20:00,108.73,108.73,108.64,108.65,6977.0,82.7599,82.7599,82.6914,82.699,6977.0
2018-01-02 13:25:00,108.66,108.68,108.62,108.67,10274.0,82.7066,82.7218,82.6762,82.7142,10274.0
2018-01-02 13:30:00,108.67,108.85,108.66,108.85,9774.0,82.7142,82.8512,82.7066,82.8512,9774.0
2018-01-02 13:35:00,108.84,108.92,108.82,108.9,7061.0,82.8436,82.9045,82.8284,82.8893,7061.0
2018-01-02 13:40:00,108.89,108.96,108.88,108.96,5964.0,82.8817,82.935,82.8741,82.935,5964.0
2018-01-02 13:45:00,108.96,108.99,108.92,108.93,7651.0,82.935,82.9578,82.9045,82.9121,7651.0
2018-01-02 13:50:00,108.94,109.03,108.93,109.0,5021.0,82.9197,82.9882,82.9121,82.9654,5021.0
2018-01-02 13:55:00,109.01,109.05,108.99,109.03,10707.0,82.973,83.0035,82.9578,82.9882,10707.0
2018-01-02 14:00:00,109.02,109.11,108.96,109.09,37844.0,82.9806,83.0491,82.935,83.0339,37844.0
2018-01-02 14:05:00,109.1,109.16,109.09,109.16,16918.0,83.0415,83.0872,83.0339,83.0872,16918.0
2018-01-02 14:10:00,109.15,109.16,108.98,109.1,26839.0,83.0796,83.0872,82.9502,83.0415,26839.0
2018-01-02 14:15:00,109.11,109.17,109.09,109.17,11919.0,83.0491,83.0948,83.0339,83.0948,11919.0
2018-01-02 14:20:00,109.16,109.21,109.12,109.13,15355.0,83.0872,83.1253,83.0567,83.0644,15355.0
2018-01-02 14:25:00,109.13,109.2,109.09,109.19,11219.0,83.0644,83.1176,83.0339,83.11,11219.0
2018-01-02 14:30:00,109.2,109.34,109.2,109.24,25912.0,83.1176,83.2242,83.1176,83.1481,25912.0
2018-01-02 14:35:00,109.24,109.3,109.22,109.29,7776.0,83.1481,83.1938,83.1329,83.1861,7776.0
2018-01-02 14:40:00,109.29,109.38,109.29,109.35,15803.0,83.1861,83.2546,83.1861,83.2318,15803.0
2018-01-02 14:45:00,109.33,109.39,109.28,109.31,10436.0,83.2166,83.2623,83.1785,83.2014,10436.0
2018-01-02 14:50:00,109.3,109.33,109.18,109.24,10441.0,83.1938,83.2166,83.1024,83.1481,10441.0
2018-01-02 14:55:00,109.25,109.26,109.17,109.2,9439.0,83.1557,83.1633,83.0948,83.1176,9439.0
2018-01-02 15:00:00,109.18,109.22,109.14,109.2,13487.0,83.1024,83.1329,83.072,83.1176,13487.0
2018-01-02 15:05:00,109.21,109.26,109.18,109.25,12510.0,83.1253,83.1633,83.1024,83.1557,12510.0
2018-01-02 15:10:00,109.24,109.32,109.19,109.3,11864.0,83.1481,83.209,83.11,83.1938,11864.0
2018-01-02 15:15:00,109.31,109.32,109.24,109.3,18939.0,83.2014,83.209,83.1481,83.1938,18939.0
2018-01-02 15:20:00,109.3,109.3,109.21,109.25,21059.0,83.1938,83.1938,83.1253,83.1557,21059.0
2018-01-02 15:25:00,109.26,109.29,109.15,109.16,26038.0,83.1633,83.1861,83.0796,83.0872,26038.0
2018-01-02 15:30:00,109.16,109.16,109.07,109.09,36633.0,83.0872,83.0872,83.0187,83.0339,36633.0
2018-01-02 15:35:00,109.09,109.23,109.08,109.23,41252.0,83.0339,83.1405,83.0263,83.1405,41252.0
2018-01-02 15:40:00,109.24,109.31,109.21,109.29,40496.0,83.1481,83.2014,83.1253,83.1861,40496.0
2018-01-02 15:45:00,109.3,109.36,109.26,109.36,58322.0,83.1938,83.2394,83.1633,83.2394,58322.0
2018-01-02 15:50:00,109.36,109.39,109.34,109.38,50407.0,83.2394,83.2623,83.2242,83.2546,50407.0
2018-01-02 15:55:00,109.38,109.38,109.19,109.29,126088.0,83.2546,83.2546,83.11,83.1861,126088.0
2018-01-03 09:30:00,110.14,110.25,109.82,110.1,95951.0,83.8331,83.9168,83.5896,83.8027,95951.0
2018-01-03 09:35:00,110.2,110.68,110.16,110.58,44440.0,83.8788,84.2441,83.8483,84.168,44440.0
2018-01-03 09:40:00,110.53,110.57,110.27,110.44,29291.0,84.13,84.1604,83.9321,84.0615,29291.0
2018-01-03 09:45:00,110.45,110.71,110.14,110.18,55163.0,84.0691,84.267,83.8331,83.8636,55163.0
2018-01-03 09:50:00,110.15,110.68,110.14,110.65,24851.0,83.8407,84.2441,83.8331,84.2213,24851.0
2018-01-03 09:55:00,110.67,111.03,110.66,110.72,103767.0,84.2365,84.5105,84.2289,84.2746,103767.0
2018-01-03 10:00:00,110.7,111.02,110.58,111.02,23846.0,84.2594,84.5029,84.168,84.5029,23846.0
2018-01-03 10:05:00,111.0,111.17,110.92,111.1,46036.0,84.4877,84.6171,84.4268,84.5638,46036.0
2018-01-03 10:10:00,111.11,111.35,111.08,111.26,52055.0,84.5714,84.7541,84.5486,84.6856,52055.0
2018-01-03 10:15:00,111.3,111.33,111.18,111.3,14347.0,84.7161,84.7389,84.6247,84.7161,14347.0
2018-01-03 10:20:00,111.3,111.44,111.23,111.27,42623.0,84.7161,84.8226,84.6628,84.6932,42623.0
2018-01-03 10:25:00,111.25,111.34,111.12,111.24,57563.0,84.678,84.7465,84.579,84.6704,57563.0
2018-01-03 10:30:00,111.24,111.72,111.23,111.5,29469.0,84.6704,85.0357,84.6628,84.8683,29469.0
2018-01-03 10:35:00,111.5,111.73,111.46,111.73,15637.0,84.8683,85.0434,84.8378,85.0434,15637.0
2018-01-03 10:40:00,111.74,111.83,111.22,111.22,24143.0,85.051,85.1195,84.6552,84.6552,24143.0
2018-01-03 10:45:00,111.24,111.32,110.94,110.97,67398.0,84.6704,84.7313,84.442,84.4649,67398.0
2018-01-03 10:50:00,110.97,110.99,110.77,110.8,36582.0,84.4649,84.4801,84.3126,84.3355,36582.0
2018-01-03 10:55:00,110.83,110.96,110.76,110.85,18939.0,84.3583,84.4573,84.305,84.3735,18939.0
2018-01-03 11:00:00,110.85,110.93,110.64,110.64,35418.0,84.3735,84.4344,84.2137,84.2137,35418.0
2018-01-03 11:05:00,110.64,110.77,110.64,110.72,20343.0,84.2137,84.3126,84.2137,84.2746,20343.0
2018-01-03 11:10:00,110.71,110.76,110.53,110.64,29417.0,84.267,84.305,84.13,84.2137,29417.0
2018-01-03 11:15:00,110.64,110.8,110.6,110.64,18790.0,84.2137,84.3355,84.1833,84.2137,18790.0
2018-01-03 11:20:00,110.64,110.73,110.49,110.68,31379.0,84.2137,84.2822,84.0995,84.2441,31379.0
2018-01-03 11:25:00,110.63,110.69,110.51,110.58,12497.0,84.2061,84.2518,84.1147,84.168,12497.0
2018-01-03 11:30:00,110.58,110.68,110.55,110.59,10987.0,84.168,84.2441,84.1452,84.1756,10987.0
2018-01-03 11:35:00,110.58,110.71,110.48,110.53,14471.0,84.168,84.267,84.0919,84.13,14471.0
2018-01-03 11:40:00,110.51,110.7,110.5,110.66,17522.0,84.1147,84.2594,84.1071,84.2289,17522.0
2018-01-03 11:45:00,110.62,110.68,110.51,110.56,13874.0,84.1985,84.2441,84.1147,84.1528,13874.0
2018-01-03 11:50:00,110.54,110.74,110.54,110.73,22772.0,84.1376,84.2898,84.1376,84.2822,22772.0
2018-01-03 11:55:00,110.7,110.85,110.62,110.81,26290.0,84.2594,84.3735,84.1985,84.3431,26290.0
2018-01-03 12:00:00,110.81,110.83,110.74,110.75,20048.0,84.3431,84.3583,84.2898,84.2974,20048.0
2018-01-03 12:05:00,110.72,110.96,110.71,110.96,23519.0,84.2746,84.4573,84.267,84.4573,23519.0
2018-01-03 12:10:00,110.97,111.23,110.97,111.23,23818.0,84.4649,84.6628,84.4649,84.6628,23818.0
2018-01-03 12:15:00,111.18,111.21,110.94,111.16,19241.0,84.6247,84.6476,84.442,84.6095,19241.0
2018-01-03 12:20:00,111.19,111.25,111.13,111.23,7393.0,84.6323,84.678,84.5867,84.6628,7393.0
2018-01-03 12:25:00,111.22,111.24,111.08,111.09,8391.0,84.6552,84.6704,84.5486,84.5562,8391.0
2018-01-03 12:30:00,111.05,111.19,111.01,111.16,24114.0,84.5258,84.6323,84.4953,84.6095,24114.0
2018-01-03 12:35:00,111.23,111.43,111.23,111.42,10773.0,84.6628,84.815,84.6628,84.8074,10773.0
2018-01-03 12:40:00,111.41,111.45,111.3,111.35,19754.0,84.7998,84.8302,84.7161,84.7541,19754.0
2018-01-03 12:45:00,111.35,111.45,111.29,111.44,19670.0,84.7541,84.8302,84.7084,84.8226,19670.0
2018-01-03 12:50:00,111.42,111.5,111.4,111.5,10967.0,84.8074,84.8683,84.7922,84.8683,10967.0
2018-01-03 12:55:00,111.51,111.54,111.41,111.49,43049.0,84.8759,84.8987,84.7998,84.8607,43049.0
2018-01-03 13:00:00,111.49,111.57,111.42,111.47,25414.0,84.8607,84.9216,84.8074,84.8455,25414.0
2018-01-03 13:05:00,111.5,111.56,111.42,111.44,16932.0,84.8683,84.914,84.8074,84.8226,16932.0
2018-01-03 13:10:00,111.46,111.51,111.24,111.27,51515.0,84.8378,84.8759,84.6704,84.6932,51515.0
2018-01-03 13:15:00,111.27,111.4,111.27,111.4,13527.0,84.6932,84.7922,84.6932,84.7922,13527.0
2018-01-03 13:20:00,111.32,111.39,111.25,111.39,12023.0,84.7313,84.7846,84.678,84.7846,12023.0
2018-01-03 13:25:00,111.37,111.4,111.23,111.34,16379.0,84.7693,84.7922,84.6628,84.7465,16379.0
2018-01-03 13:30:00,111.35,111.39,111.3,111.34,16401.0,84.7541,84.7846,84.7161,84.7465,16401.0
2018-01-03 13:35:00,111.34,111.37,111.22,111.22,17854.0,84.7465,84.7693,84.6552,84.6552,17854.0
2018-01-03 13:40:00,111.17,111.25,111.12,111.21,14215.0,84.6171,84.678,84.579,84.6476,14215.0
2018-01-03 13:45:00,111.21,111.31,111.17,111.17,28023.0,84.6476,84.7237,84.6171,84.6171,28023.0
2018-01-03 13:50:00,111.2,111.39,111.19,111.3,23526.0,84.6399,84.7846,84.6323,84.7161,23526.0
2018-01-03 13:55:00,111.28,111.4,111.21,111.37,49888.0,84.7008,84.7922,84.6476,84.7693,49888.0
2018-01-03 14:00:00,111.35,111.39,111.23,111.25,19310.0,84.7541,84.7846,84.6628,84.678,19310.0
2018-01-03 14:05:00,111.23,111.39,111.22,111.22,20907.0,84.6628,84.7846,84.6552,84.6552,20907.0
2018-01-03 14:10:00,111.2,111.28,111.18,111.28,28279.0,84.6399,84.7008,84.6247,84.7008,28279.0
2018-01-03 14:15:00,111.28,111.4,111.24,111.34,26686.0,84.7008,84.7922,84.6704,84.7465,26686.0
2018-01-03 14:20:00,111.32,111.4,111.29,111.3,17700.0,84.7313,84.7922,84.7084,84.7161,17700.0
2018-01-03 14:25:00,111.3,111.41,111.24,111.36,17344.0,84.7161,84.7998,84.6704,84.7617,17344.0
2018-01-03 14:30:00,111.37,111.5,111.35,111.41,53880.0,84.7693,84.8683,84.7541,84.7998,53880.0
2018-01-03 14:35:00,111.42,111.52,111.39,111.42,20430.0,84.8074,84.8835,84.7846,84.8074,20430.0
2018-01-03 14:40:00,111.4,111.5,111.37,111.5,6926.0,84.7922,84.8683,84.7693,84.8683,6926.0
2018-01-03 14:45:00,111.51,111.51,111.4,111.47,9933.0,84.8759,84.8759,84.7922,84.8455,9933.0
2018-01-03 14:50:00,111.48,111.52,111.41,111.42,13711.0,84.8531,84.8835,84.7998,84.8074,13711.0
2018-01-03 14:55:00,111.41,111.51,111.41,111.46,10320.0,84.7998,84.8759,84.7998,84.8378,10320.0
2018-01-03 15:00:00,111.46,111.51,111.41,111.41,16809.0,84.8378,84.8759,84.7998,84.7998,16809.0
2018-01-03 15:05:00,111.41,111.49,111.37,111.49,12241.0,84.7998,84.8607,84.7693,84.8607,12241.0
2018-01-03 15:10:00,111.48,111.49,111.4,111.43,7139.0,84.8531,84.8607,84.7922,84.815,7139.0
2018-01-03 15:15:00,111.47,111.48,111.39,111.39,10272.0,84.8455,84.8531,84.7846,84.7846,10272.0
2018-01-03 15:20:00,111.4,111.42,111.32,111.34,16376.0,84.7922,84.8074,84.7313,84.7465,16376.0
2018-01-03 15:25:00,111.33,111.42,111.32,111.34,14369.0,84.7389,84.8074,84.7313,84.7465,14369.0
2018-01-03 15:30:00,111.33,111.35,111.28,111.28,24207.0,84.7389,84.7541,84.7008,84.7008,24207.0
2018-01-03 15:35:00,111.28,111.28,111.19,111.26,32817.0,84.7008,84.7008,84.6323,84.6856,32817.0
2018-01-03 15:40:00,111.25,111.25,110.99,111.02,40405.0,84.678,84.678,84.4801,84.5029,40405.0
2018-01-03 15:45:00,111.02,111.26,111.02,111.13,76719.0,84.5029,84.6856,84.5029,84.5867,76719.0
2018-01-03 15:50:00,111.14,111.16,110.98,111.09,81028.0,84.5943,84.6095,84.4725,84.5562,81028.0
2018-01-03 15:55:00,111.09,111.11,110.87,110.92,130741.0,84.5562,84.5714,84.3888,84.4268,130741.0
2018-01-04 09:30:00,110.39,110.83,110.06,110.43,72034.0,84.0234,84.3583,83.7722,84.0539,72034.0
2018-01-04 09:35:00,110.49,110.56,110.24,110.31,63161.0,84.0995,84.1528,83.9092,83.9625,63161.0
2018-01-04 09:40:00,110.24,110.47,110.21,110.22,29346.0,83.9092,84.0843,83.8864,83.894,29346.0
2018-01-04 09:45:00,110.15,110.18,109.75,110.18,39594.0,83.8407,83.8636,83.5363,83.8636,39594.0
2018-01-04 09:50:00,110.18,110.59,110.14,110.59,8807.0,83.8636,84.1756,83.8331,84.1756,8807.0
2018-01-04 09:55:00,110.6,110.75,110.44,110.61,18880.0,84.1833,84.2974,84.0615,84.1909,18880.0
2018-01-04 10:00:00,110.66,110.66,110.44,110.44,12527.0,84.2289,84.2289,84.0615,84.0615,12527.0
2018-01-04 10:05:00,110.45,110.7,110.38,110.61,13520.0,84.0691,84.2594,84.0158,84.1909,13520.0
2018-01-04 10:10:00,110.6,110.6,110.43,110.54,10326.0,84.1833,84.1833,84.0539,84.1376,10326.0
2018-01-04 10:15:00,110.57,110.76,110.57,110.72,15463.0,84.1604,84.305,84.1604,84.2746,15463.0
2018-01-04 10:20:00,110.72,110.72,110.42,110.55,14830.0,84.2746,84.2746,84.0462,84.1452,14830.0
2018-01-04 10:25:00,110.53,110.84,110.47,110.83,7279.0,84.13,84.3659,84.0843,84.3583,7279.0
2018-01-04 10:30:00,110.83,111.08,110.81,111.03,54994.0,84.3583,84.5486,84.3431,84.5105,54994.0
2018-01-04 10:35:00,111.03,111.11,110.92,110.92,12798.0,84.5105,84.5714,84.4268,84.4268,12798.0
2018-01-04 10:40:00,110.95,111.03,110.87,110.87,11691.0,84.4497,84.5105,84.3888,84.3888,11691.0
2018-01-04 10:45:00,110.86,110.89,110.73,110.74,11335.0,84.3812,84.404,84.2822,84.2898,11335.0
2018-01-04 10:50:00,110.78,110.95,110.67,110.67,22924.0,84.3203,84.4497,84.2365,84.2365,22924.0
2018-01-04 10:55:00,110.63,110.82,110.53,110.53,10348.0,84.2061,84.3507,84.13,84.13,10348.0
2018-01-04 11:00:00,110.51,110.56,110.34,110.5,13951.0,84.1147,84.1528,83.9854,84.1071,13951.0
2018-01-04 11:05:00,110.5,110.62,110.26,110.44,183793.0,84.1071,84.1985,83.9245,84.0615,183793.0
2018-01-04 11:10:00,110.49,110.5,110.38,110.39,18029.0,84.0995,84.1071,84.0158,84.0234,18029.0
2018-01-04 11:15:00,110.37,110.51,110.31,110.46,28321.0,84.0082,84.1147,83.9625,84.0767,28321.0
2018-01-04 11:20:00,110.46,110.92,110.45,110.92,26570.0,84.0767,84.4268,84.0691,84.4268,26570.0
2018-01-04 11:25:00,110.95,110.96,110.67,110.72,41908.0,84.4497,84.4573,84.2365,84.2746,41908.0
2018-01-04 11:30:00,110.74,110.9,110.6,110.8,22142.0,84.2898,84.4116,84.1833,84.3355,22142.0
2018-01-04 11:35:00,110.78,111.04,110.77,111.02,9000.0,84.3203,84.5182,84.3126,84.5029,9000.0
2018-01-04 11:40:00,110.99,111.01,110.86,110.94,16722.0,84.4801,84.4953,84.3812,84.442,16722.0
2018-01-04 11:45:00,110.94,111.16,110.92,111.16,12094.0,84.442,84.6095,84.4268,84.6095,12094.0
2018-01-04 11:50:00,111.16,111.21,111.11,111.15,8531.0,84.6095,84.6476,84.5714,84.6019,8531.0
2018-01-04 11:55:00,111.17,111.17,110.94,110.99,9969.0,84.6171,84.6171,84.442,84.4801,9969.0
2018-01-04 12:00:00,110.96,111.11,110.89,111.11,11167.0,84.4573,84.5714,84.404,84.5714,11167.0
2018-01-04 12:05:00,111.1,111.14,111.06,111.07,3918.0,84.5638,84.5943,84.5334,84.541,3918.0
2018-01-04 12:10:00,111.07,111.08,110.95,110.98,6261.0,84.541,84.5486,84.4497,84.4725,6261.0
2018-01-04 12:15:00,110.99,111.03,110.91,110.93,8021.0,84.4801,84.5105,84.4192,84.4344,8021.0
2018-01-04 12:20:00,110.97,110.98,110.86,110.87,3705.0,84.4649,84.4725,84.3812,84.3888,3705.0
2018-01-04 12:25:00,110.87,110.98,110.86,110.92,7185.0,84.3888,84.4725,84.3812,84.4268,7185.0
2018-01-04 12:30:00,110.93,111.1,110.93,110.96,7352.0,84.4344,84.5638,84.4344,84.4573,7352.0
2018-01-04 12:35:00,110.97,110.97,110.85,110.92,15567.0,84.4649,84.4649,84.3735,84.4268,15567.0
2018-01-04 12:40:00,110.87,110.96,110.85,110.89,7299.0,84.3888,84.4573,84.3735,84.404,7299.0
2018-01-04 12:45:00,110.88,110.9,110.78,110.8,8300.0,84.3964,84.4116,84.3203,84.3355,8300.0
2018-01-04 12:50:00,110.8,110.8,110.67,110.67,8899.0,84.3355,84.3355,84.2365,84.2365,8899.0
2018-01-04 12:55:00,110.71,110.84,110.71,110.84,6457.0,84.267,84.3659,84.267,84.3659,6457.0
2018-01-04 13:00:00,110.86,110.86,110.69,110.74,9681.0,84.3812,84.3812,84.2518,84.2898,9681.0
2018-01-04 13:05:00,110.76,110.78,110.66,110.67,9945.0,84.305,84.3203,84.2289,84.2365,9945.0
2018-01-04 13:10:00,110.65,110.7,110.56,110.67,5374.0,84.2213,84.2594,84.1528,84.2365,5374.0
2018-01-04 13:15:00,110.69,110.75,110.65,110.66,5027.0,84.2518,84.2974,84.2213,84.2289,5027.0
2018-01-04 13:20:00,110.69,110.69,110.59,110.6,7212.0,84.2518,84.2518,84.1756,84.1833,7212.0
2018-01-04 13:25:00,110.6,110.71,110.58,110.68,13884.0,84.1833,84.267,84.168,84.2441,13884.0
2018-01-04 13:30:00,110.7,110.77,110.68,110.73,19863.0,84.2594,84.3126,84.2441,84.2822,19863.0
2018-01-04 13:35:00,110.69,110.74,110.65,110.66,9600.0,84.2518,84.2898,84.2213,84.2289,9600.0
2018-01-04 13:40:00,110.65,110.65,110.51,110.59,12925.0,84.2213,84.2213,84.1147,84.1756,12925.0
2018-01-04 13:45:00,110.58,110.59,110.39,110.44,10284.0,84.168,84.1756,84.0234,84.0615,10284.0
2018-01-04 13:50:00,110.43,110.43,110.36,110.4,12313.0,84.0539,84.0539,84.0006,84.031,12313.0
2018-01-04 13:55:00,110.37,110.47,110.36,110.47,13748.0,84.0082,84.0843,84.0006,84.0843,13748.0
2018-01-04 14:00:00,110.46,110.52,110.43,110.52,10321.0,84.0767,84.1224,84.0539,84.1224,10321.0
2018-01-04 14:05:00,110.51,110.51,110.34,110.37,8398.0,84.1147,84.1147,83.9854,84.0082,8398.0
2018-01-04 14:10:00,110.38,110.44,110.38,110.43,10677.0,84.0158,84.0615,84.0158,84.0539,10677.0
2018-01-04 14:15:00,110.42,110.54,110.42,110.53,12722.0,84.0462,84.1376,84.0462,84.13,12722.0
2018-01-04 14:20:00,110.53,110.56,110.45,110.52,15982.0,84.13,84.1528,84.0691,84.1224,15982.0
2018-01-04 14:25:00,110.53,110.55,110.46,110.47,15890.0,84.13,84.1452,84.0767,84.0843,15890.0
2018-01-04 14:30:00,110.48,110.59,110.42,110.55,12677.0,84.0919,84.1756,84.0462,84.1452,12677.0
2018-01-04 14:35:00,110.55,110.82,110.55,110.8,15527.0,84.1452,84.3507,84.1452,84.3355,15527.0
2018-01-04 14:40:00,110.8,110.82,110.75,110.79,13049.0,84.3355,84.3507,84.2974,84.3279,13049.0
2018-01-04 14:45:00,110.77,110.85,110.74,110.82,14934.0,84.3126,84.3735,84.2898,84.3507,14934.0
2018-01-04 14:50:00,110.82,110.83,110.76,110.78,12972.0,84.3507,84.3583,84.305,84.3203,12972.0
2018-01-04 14:55:00,110.78,110.89,110.74,110.85,17315.0,84.3203,84.404,84.2898,84.3735,17315.0
2018-01-04 15:00:00,110.87,110.93,110.85,110.9,28292.0,84.3888,84.4344,84.3735,84.4116,28292.0
2018-01-04 15:05:00,110.89,110.91,110.86,110.87,17506.0,84.404,84.4192,84.3812,84.3888,17506.0
2018-01-04 15:10:00,110.88,110.98,110.86,110.93,16388.0,84.3964,84.4725,84.3812,84.4344,16388.0
2018-01-04 15:15:00,110.94,111.0,110.94,110.96,20660.0,84.442,84.4877,84.442,84.4573,20660.0
2018-01-04 15:20:00,110.98,111.01,110.9,110.93,21625.0,84.4725,84.4953,84.4116,84.4344,21625.0
2018-01-04 15:25:00,110.95,111.04,110.88,111.04,21504.0,84.4497,84.5182,84.3964,84.5182,21504.0
2018-01-04 15:30:00,111.04,111.06,110.93,110.95,25027.0,84.5182,84.5334,84.4344,84.4497,25027.0
2018-01-04 15:35:00,110.94,111.12,110.94,111.09,32306.0,84.442,84.579,84.442,84.5562,32306.0
2018-01-04 15:40:00,111.09,111.12,111.02,111.04,30283.0,84.5562,84.579,84.5029,84.5182,30283.0
2018-01-04 15:45:00,111.03,111.05,110.93,110.97,31892.0,84.5105,84.5258,84.4344,84.4649,31892.0
2018-01-04 15:50:00,110.98,110.98,110.81,110.84,46244.0,84.4725,84.4725,84.3431,84.3659,46244.0
2018-01-04 15:55:00,110.84,110.95,110.8,110.93,110788.0,84.3659,84.4497,84.3355,84.4344,110788.0
2018-01-05 09:30:00,110.66,110.66,110.31,110.44,42570.0,84.2289,84.2289,83.9625,84.0615,42570.0
2018-01-05 09:35:00,110.49,110.57,110.12,110.31,18187.0,84.0995,84.1604,83.8179,83.9625,18187.0
2018-01-05 09:40:00,110.3,110.89,110.29,110.84,15078.0,83.9549,84.404,83.9473,84.3659,15078.0
2018-01-05 09:45:00,110.88,111.35,110.83,111.11,36413.0,84.3964,84.7541,84.3583,84.5714,36413.0
2018-01-05 09:50:00,111.07,111.36,110.94,111.14,37757.0,84.541,84.7617,84.442,84.5943,37757.0
2018-01-05 09:55:00,111.12,111.2,110.96,111.0,8841.0,84.579,84.6399,84.4573,84.4877,8841.0
2018-01-05 10:00:00,110.96,111.04,110.81,110.94,11875.0,84.4573,84.5182,84.3431,84.442,11875.0
2018-01-05 10:05:00,110.93,111.0,110.8,110.97,13736.0,84.4344,84.4877,84.3355,84.4649,13736.0
2018-01-05 10:10:00,110.89,110.97,110.77,110.92,18577.0,84.404,84.4649,84.3126,84.4268,18577.0
2018-01-05 10:15:00,110.9,110.94,110.67,110.87,30930.0,84.4116,84.442,84.2365,84.3888,30930.0
2018-01-05 10:20:00,110.86,110.95,110.74,110.83,31651.0,84.3812,84.4497,84.2898,84.3583,31651.0
2018-01-05 10:25:00,110.8,111.12,110.75,111.12,12438.0,84.3355,84.579,84.2974,84.579,12438.0
2018-01-05 10:30:00,111.09,111.35,111.05,111.26,22352.0,84.5562,84.7541,84.5258,84.6856,22352.0
2018-01-05 10:35:00,111.23,111.32,111.22,111.23,22897.0,84.6628,84.7313,84.6552,84.6628,22897.0
2018-01-05 10:40:00,111.22,111.41,111.22,111.41,16121.0,84.6552,84.7998,84.6552,84.7998,16121.0
2018-01-05 10:45:00,111.39,111.45,111.28,111.3,37406.0,84.7846,84.8302,84.7008,84.7161,37406.0
2018-01-05 10:50:00,111.32,111.32,111.14,111.16,17474.0,84.7313,84.7313,84.5943,84.6095,17474.0
2018-01-05 10:55:00,111.2,111.28,111.12,111.18,7549.0,84.6399,84.7008,84.579,84.6247,7549.0
2018-01-05 11:00:00,111.13,111.14,111.02,111.09,9668.0,84.5867,84.5943,84.5029,84.5562,9668.0
2018-01-05 11:05:00,111.11,111.17,110.98,111.04,8386.0,84.5714,84.6171,84.4725,84.5182,8386.0
2018-01-05 11:10:00,111.02,111.12,110.97,111.04,11600.0,84.5029,84.579,84.4649,84.5182,11600.0
2018-01-05 11:15:00,111.04,111.05,110.91,110.91,13364.0,84.5182,84.5258,84.4192,84.4192,13364.0
2018-01-05 11:20:00,110.92,110.94,110.82,110.87,13507.0,84.4268,84.442,84.3507,84.3888,13507.0
2018-01-05 11:25:00,110.88,111.04,110.87,110.94,10914.0,84.3964,84.5182,84.3888,84.442,10914.0
2018-01-05 11:30:00,110.92,111.03,110.84,111.01,9679.0,84.4268,84.5105,84.3659,84.4953,9679.0
2018-01-05 11:35:00,111.03,111.28,111.01,111.21,11643.0,84.5105,84.7008,84.4953,84.6476,11643.0
2018-01-05 11:40:00,111.22,111.22,110.99,111.07,19210.0,84.6552,84.6552,84.4801,84.541,19210.0
2018-01-05 11:45:00,111.09,111.09,110.95,111.09,14754.0,84.5562,84.5562,84.4497,84.5562,14754.0
2018-01-05 11:50:00,111.08,111.55,111.07,111.53,38587.0,84.5486,84.9063,84.541,84.8911,38587.0
2018-01-05 11:55:00,111.54,111.8,111.54,111.71,24054.0,84.8987,85.0966,84.8987,85.0281,24054.0
2018-01-05 12:00:00,111.7,111.73,111.61,111.66,14000.0,85.0205,85.0434,84.952,84.9901,14000.0
2018-01-05 12:05:00,111.72,111.75,111.49,111.72,30012.0,85.0357,85.0586,84.8607,85.0357,30012.0
2018-01-05 12:10:00,111.73,111.76,111.58,111.59,7851.0,85.0434,85.0662,84.9292,84.9368,7851.0
2018-01-05 12:15:00,111.57,111.66,111.52,111.57,6565.0,84.9216,84.9901,84.8835,84.9216,6565.0
2018-01-05 12:20:00,111.55,111.62,111.51,111.6,10636.0,84.9063,84.9596,84.8759,84.9444,10636.0
2018-01-05 12:25:00,111.59,111.65,111.53,111.59,6260.0,84.9368,84.9825,84.8911,84.9368,6260.0
2018-01-05 12:30:00,111.6,111.61,111.54,111.57,6088.0,84.9444,84.952,84.8987,84.9216,6088.0
2018-01-05 12:35:00,111.56,111.58,111.46,111.48,14115.0,84.914,84.9292,84.8378,84.8531,14115.0
2018-01-05 12:40:00,111.52,111.52,111.45,111.45,12047.0,84.8835,84.8835,84.8302,84.8302,12047.0
2018-01-05 12:45:00,111.44,111.51,111.42,111.49,9730.0,84.8226,84.8759,84.8074,84.8607,9730.0
2018-01-05 12:50:00,111.53,111.56,111.49,111.53,11595.0,84.8911,84.914,84.8607,84.8911,11595.0
2018-01-05 12:55:00,111.53,111.53,111.49,111.52,10341.0,84.8911,84.8911,84.8607,84.8835,10341.0
2018-01-05 13:00:00,111.52,111.63,111.51,111.63,7346.0,84.8835,84.9672,84.8759,84.9672,7346.0
2018-01-05 13:05:00,111.63,111.65,111.55,111.56,21170.0,84.9672,84.9825,84.9063,84.914,21170.0
2018-01-05 13:10:00,111.57,111.62,111.55,111.6,22889.0,84.9216,84.9596,84.9063,84.9444,22889.0
2018-01-05 13:15:00,111.59,111.66,111.59,111.66,6654.0,84.9368,84.9901,84.9368,84.9901,6654.0
2018-01-05 13:20:00,111.66,111.75,111.6,111.75,9990.0,84.9901,85.0586,84.9444,85.0586,9990.0
2018-01-05 13:25:00,111.73,111.75,111.67,111.73,10052.0,85.0434,85.0586,84.9977,85.0434,10052.0
2018-01-05 13:30:00,111.72,111.74,111.7,111.73,10656.0,85.0357,85.051,85.0205,85.0434,10656.0
2018-01-05 13:35:00,111.74,111.79,111.7,111.71,13772.0,85.051,85.089,85.0205,85.0281,13772.0
2018-01-05 13:40:00,111.72,111.9,111.72,111.87,19762.0,85.0357,85.1727,85.0357,85.1499,19762.0
2018-01-05 13:45:00,111.87,111.9,111.81,111.82,18694.0,85.1499,85.1727,85.1042,85.1119,18694.0
2018-01-05 13:50:00,111.81,111.86,111.77,111.77,32214.0,85.1042,85.1423,85.0738,85.0738,32214.0
2018-01-05 13:55:00,111.79,111.79,111.74,111.78,7812.0,85.089,85.089,85.051,85.0814,7812.0
2018-01-05 14:00:00,111.79,111.93,111.75,111.92,16601.0,85.089,85.1956,85.0586,85.188,16601.0
2018-01-05 14:05:00,111.94,111.96,111.86,111.89,17604.0,85.2032,85.2184,85.1423,85.1651,17604.0
2018-01-05 14:10:00,111.9,111.97,111.84,111.97,10541.0,85.1727,85.226,85.1271,85.226,10541.0
2018-01-05 14:15:00,111.99,112.06,111.95,112.02,28079.0,85.2413,85.2945,85.2108,85.2641,28079.0
2018-01-05 14:20:00,112.01,112.02,111.93,111.96,9444.0,85.2565,85.2641,85.1956,85.2184,9444.0
2018-01-05 14:25:00,111.99,112.14,111.98,112.14,20149.0,85.2413,85.3554,85.2336,85.3554,20149.0
2018-01-05 14:30:00,112.12,112.16,112.08,112.14,14284.0,85.3402,85.3706,85.3098,85.3554,14284.0
2018-01-05 14:35:00,112.18,112.19,112.13,112.15,26449.0,85.3859,85.3935,85.3478,85.363,26449.0
2018-01-05 14:40:00,112.13,112.14,112.04,112.07,7430.0,85.3478,85.3554,85.2793,85.3021,7430.0
2018-01-05 14:45:00,112.05,112.14,112.04,112.14,8416.0,85.2869,85.3554,85.2793,85.3554,8416.0
2018-01-05 14:50:00,112.13,112.14,112.02,112.04,11677.0,85.3478,85.3554,85.2641,85.2793,11677.0
2018-01-05 14:55:00,112.03,112.09,112.0,112.07,13622.0,85.2717,85.3174,85.2489,85.3021,13622.0
2018-01-05 15:00:00,112.05,112.05,111.94,111.97,11373.0,85.2869,85.2869,85.2032,85.226,11373.0
2018-01-05 15:05:00,111.96,112.03,111.95,112.0,14649.0,85.2184,85.2717,85.2108,85.2489,14649.0
2018-01-05 15:10:00,112.0,112.05,111.97,112.01,39158.0,85.2489,85.2869,85.226,85.2565,39158.0
2018-01-05 15:15:00,112.02,112.03,111.93,111.93,14383.0,85.2641,85.2717,85.1956,85.1956,14383.0
2018-01-05 15:20:00,111.93,111.97,111.92,111.97,9114.0,85.1956,85.226,85.188,85.226,9114.0
2018-01-05 15:25:00,111.98,112.01,111.94,112.01,11276.0,85.2336,85.2565,85.2032,85.2565,11276.0
2018-01-05 15:30:00,112.01,112.23,112.0,112.19,32175.0,85.2565,85.4239,85.2489,85.3935,32175.0
2018-01-05 15:35:00,112.19,112.3,112.17,112.26,27115.0,85.3935,85.4772,85.3783,85.4468,27115.0
2018-01-05 15:40:00,112.27,112.27,112.1,112.11,23321.0,85.4544,85.4544,85.325,85.3326,23321.0
2018-01-05 15:45:00,112.11,112.2,112.09,112.16,52779.0,85.3326,85.4011,85.3174,85.3706,52779.0
2018-01-05 15:50:00,112.16,112.19,112.12,112.17,51081.0,85.3706,85.3935,85.3402,85.3783,51081.0
2018-01-05 15:55:00,112.16,112.22,112.13,112.16,163403.0,85.3706,85.4163,85.3478,85.3706,163403.0
2018-01-08 09:30:00,112.44,112.59,112.26,112.52,42887.0,85.5838,85.6979,85.4468,85.6447,42887.0
2018-01-08 09:35:00,112.54,112.8,112.39,112.56,23091.0,85.6599,85.8578,85.5457,85.6751,23091.0
2018-01-08 09:40:00,112.53,112.68,112.21,112.33,32890.0,85.6523,85.7664,85.4087,85.5,32890.0
2018-01-08 09:45:00,112.34,112.37,112.13,112.18,14032.0,85.5077,85.5305,85.3478,85.3859,14032.0
2018-01-08 09:50:00,112.13,112.49,112.12,112.46,8408.0,85.3478,85.6218,85.3402,85.599,8408.0
2018-01-08 09:55:00,112.38,112.47,112.32,112.36,5064.0,85.5381,85.6066,85.4924,85.5229,5064.0
2018-01-08 10:00:00,112.34,112.68,112.33,112.53,14792.0,85.5077,85.7664,85.5,85.6523,14792.0
2018-01-08 10:05:00,112.57,112.65,112.49,112.62,8049.0,85.6827,85.7436,85.6218,85.7208,8049.0
2018-01-08 10:10:00,112.61,112.68,112.42,112.52,12633.0,85.7132,85.7664,85.5685,85.6447,12633.0
2018-01-08 10:15:00,112.54,112.58,112.3,112.37,9725.0,85.6599,85.6903,85.4772,85.5305,9725.0
2018-01-08 10:20:00,112.39,112.39,112.21,112.21,7665.0,85.5457,85.5457,85.4087,85.4087,7665.0
2018-01-08 10:25:00,112.25,112.35,112.22,112.3,12579.0,85.4392,85.5153,85.4163,85.4772,12579.0
2018-01-08 10:30:00,112.32,112.47,112.3,112.34,7981.0,85.4924,85.6066,85.4772,85.5077,7981.0
2018-01-08 10:35:00,112.34,112.39,112.03,112.03,14559.0,85.5077,85.5457,85.2717,85.2717,14559.0
2018-01-08 10:40:00,112.0,112.02,111.85,111.85,10941.0,85.2489,85.2641,85.1347,85.1347,10941.0
2018-01-08 10:45:00,111.85,111.94,111.65,111.93,10627.0,85.1347,85.2032,84.9825,85.1956,10627.0
2018-01-08 10:50:00,111.93,112.0,111.92,111.96,48952.0,85.1956,85.2489,85.188,85.2184,48952.0
2018-01-08 10:55:00,111.94,111.97,111.73,111.8,23128.0,85.2032,85.226,85.0434,85.0966,23128.0
2018-01-08 11:00:00,111.8,111.98,111.75,111.88,6981.0,85.0966,85.2336,85.0586,85.1575,6981.0
2018-01-08 11:05:00,111.89,111.95,111.84,111.93,8164.0,85.1651,85.2108,85.1271,85.1956,8164.0
2018-01-08 11:10:00,111.98,112.07,111.98,112.04,5290.0,85.2336,85.3021,85.2336,85.2793,5290.0
2018-01-08 11:15:00,112.04,112.04,111.97,112.01,5511.0,85.2793,85.2793,85.226,85.2565,5511.0
2018-01-08 11:20:00,112.02,112.08,111.85,111.85,9758.0,85.2641,85.3098,85.1347,85.1347,9758.0
2018-01-08 11:25:00,111.88,111.89,111.81,111.82,4884.0,85.1575,85.1651,85.1042,85.1119,4884.0
2018-01-08 11:30:00,111.84,111.93,111.81,111.87,6975.0,85.1271,85.1956,85.1042,85.1499,6975.0
2018-01-08 11:35:00,111.93,111.97,111.87,111.87,7250.0,85.1956,85.226,85.1499,85.1499,7250.0
2018-01-08 11:40:00,111.9,111.9,111.81,111.89,6250.0,85.1727,85.1727,85.1042,85.1651,6250.0
2018-01-08 11:45:00,111.9,111.95,111.86,111.93,6034.0,85.1727,85.2108,85.1423,85.1956,6034.0
2018-01-08 11:50:00,111.95,111.99,111.82,111.82,21172.0,85.2108,85.2413,85.1119,85.1119,21172.0
2018-01-08 11:55:00,111.84,111.9,111.83,111.87,6098.0,85.1271,85.1727,85.1195,85.1499,6098.0
2018-01-08 12:00:00,111.9,112.0,111.88,111.94,17918.0,85.1727,85.2489,85.1575,85.2032,17918.0
2018-01-08 12:05:00,111.93,112.02,111.92,111.92,43153.0,85.1956,85.2641,85.188,85.188,43153.0
2018-01-08 12:10:00,111.91,111.96,111.89,111.92,24671.0,85.1804,85.2184,85.1651,85.188,24671.0
2018-01-08 12:15:00,111.93,112.0,111.9,111.94,102833.0,85.1956,85.2489,85.1727,85.2032,102833.0
2018-01-08 12:20:00,111.94,111.95,111.87,111.93,4298.0,85.2032,85.2108,85.1499,85.1956,4298.0
2018-01-08 12:25:00,111.96,112.04,111.9,112.0,22673.0,85.2184,85.2793,85.1727,85.2489,22673.0
2018-01-08 12:30:00,112.0,112.08,111.97,112.07,13874.0,85.2489,85.3098,85.226,85.3021,13874.0
2018-01-08 12:35:00,112.08,112.11,111.96,112.01,8774.0,85.3098,85.3326,85.2184,85.2565,8774.0
2018-01-08 12:40:00,111.96,112.0,111.92,111.99,5048.0,85.2184,85.2489,85.188,85.2413,5048.0
2018-01-08 12:45:00,111.95,111.98,111.86,111.91,15269.0,85.2108,85.2336,85.1423,85.1804,15269.0
2018-01-08 12:50:00,111.92,111.96,111.88,111.95,6767.0,85.188,85.2184,85.1575,85.2108,6767.0
2018-01-08 12:55:00,111.95,112.06,111.93,112.05,6544.0,85.2108,85.2945,85.1956,85.2869,6544.0
2018-01-08 13:00:00,112.0,112.11,112.0,112.11,4859.0,85.2489,85.3326,85.2489,85.3326,4859.0
2018-01-08 13:05:00,112.11,112.26,112.06,112.26,17467.0,85.3326,85.4468,85.2945,85.4468,17467.0
2018-01-08 13:10:00,112.28,112.42,112.28,112.36,6872.0,85.462,85.5685,85.462,85.5229,6872.0
2018-01-08 13:15:00,112.37,112.59,112.36,112.57,16480.0,85.5305,85.6979,85.5229,85.6827,16480.0
2018-01-08 13:20:00,112.57,112.72,112.56,112.72,4448.0,85.6827,85.7969,85.6751,85.7969,4448.0
2018-01-08 13:25:00,112.75,112.87,112.7,112.87,31258.0,85.8197,85.9111,85.7817,85.9111,31258.0
2018-01-08 13:30:00,112.86,112.89,112.69,112.69,23240.0,85.9035,85.9263,85.7741,85.7741,23240.0
2018-01-08 13:35:00,112.73,112.79,112.59,112.67,31136.0,85.8045,85.8502,85.6979,85.7588,31136.0
2018-01-08 13:40:00,112.68,112.72,112.55,112.58,8825.0,85.7664,85.7969,85.6675,85.6903,8825.0
2018-01-08 13:45:00,112.58,112.63,112.55,112.61,10406.0,85.6903,85.7284,85.6675,85.7132,10406.0
2018-01-08 13:50:00,112.62,112.8,112.6,112.8,9261.0,85.7208,85.8578,85.7056,85.8578,9261.0
2018-01-08 13:55:00,112.8,112.87,112.74,112.83,12194.0,85.8578,85.9111,85.8121,85.8806,12194.0
2018-01-08 14:00:00,112.82,112.86,112.72,112.86,13991.0,85.873,85.9035,85.7969,85.9035,13991.0
2018-01-08 14:05:00,112.89,112.89,112.82,112.86,15142.0,85.9263,85.9263,85.873,85.9035,15142.0
2018-01-08 14:10:00,112.88,112.96,112.83,112.92,13411.0,85.9187,85.9796,85.8806,85.9491,13411.0
2018-01-08 14:15:00,112.95,113.03,112.89,112.98,16214.0,85.972,86.0328,85.9263,85.9948,16214.0
2018-01-08 14:20:00,112.94,113.04,112.9,112.99,6336.0,85.9643,86.0405,85.9339,86.0024,6336.0
2018-01-08 14:25:00,113.0,113.0,112.91,112.97,13258.0,86.01,86.01,85.9415,85.9872,13258.0
2018-01-08 14:30:00,112.95,112.96,112.85,112.89,9701.0,85.972,85.9796,85.8958,85.9263,9701.0
2018-01-08 14:35:00,112.9,112.93,112.88,112.88,9318.0,85.9339,85.9567,85.9187,85.9187,9318.0
2018-01-08 14:40:00,112.87,112.96,112.84,112.96,10876.0,85.9111,85.9796,85.8882,85.9796,10876.0
2018-01-08 14:45:00,112.97,113.1,112.97,113.08,13869.0,85.9872,86.0861,85.9872,86.0709,13869.0
2018-01-08 14:50:00,113.04,113.15,113.03,113.07,12984.0,86.0405,86.1242,86.0328,86.0633,12984.0
2018-01-08 14:55:00,113.05,113.11,113.03,113.1,6869.0,86.0481,86.0937,86.0328,86.0861,6869.0
2018-01-08 15:00:00,113.1,113.19,113.07,113.15,17887.0,86.0861,86.1546,86.0633,86.1242,17887.0
2018-01-08 15:05:00,113.17,113.22,113.12,113.14,14312.0,86.1394,86.1775,86.1014,86.1166,14312.0
2018-01-08 15:10:00,113.12,113.12,113.03,113.03,12715.0,86.1014,86.1014,86.0328,86.0328,12715.0
2018-01-08 15:15:00,113.02,113.07,112.99,113.06,13505.0,86.0252,86.0633,86.0024,86.0557,13505.0
2018-01-08 15:20:00,113.04,113.11,112.99,113.05,9595.0,86.0405,86.0937,86.0024,86.0481,9595.0
2018-01-08 15:25:00,113.05,113.11,113.02,113.04,16336.0,86.0481,86.0937,86.0252,86.0405,16336.0
2018-01-08 15:30:00,113.04,113.05,112.96,112.97,19798.0,86.0405,86.0481,85.9796,85.9872,19798.0
2018-01-08 15:35:00,112.96,112.97,112.76,112.77,22458.0,85.9796,85.9872,85.8273,85.8349,22458.0
2018-01-08 15:40:00,112.77,112.79,112.69,112.7,23109.0,85.8349,85.8502,85.7741,85.7817,23109.0
2018-01-08 15:45:00,112.7,112.78,112.69,112.74,26585.0,85.7817,85.8426,85.7741,85.8121,26585.0
2018-01-08 15:50:00,112.75,112.76,112.62,112.62,51805.0,85.8197,85.8273,85.7208,85.7208,51805.0
2018-01-08 15:55:00,112.63,112.76,112.53,112.69,113852.0,85.7284,85.8273,85.6523,85.7741,113852.0
2018-01-09 09:30:00,112.93,113.1,112.75,112.84,27018.0,85.9567,86.0861,85.8197,85.8882,27018.0
2018-01-09 09:35:00,112.76,112.77,112.55,112.66,10659.0,85.8273,85.8349,85.6675,85.7512,10659.0
2018-01-09 09:40:00,112.63,112.67,112.29,112.55,11445.0,85.7284,85.7588,85.4696,85.6675,11445.0
2018-01-09 09:45:00,112.46,112.51,112.34,112.37,10315.0,85.599,85.637,85.5077,85.5305,10315.0
2018-01-09 09:50:00,112.36,112.36,112.06,112.23,12289.0,85.5229,85.5229,85.2945,85.4239,12289.0
2018-01-09 09:55:00,112.23,112.43,112.2,112.35,13702.0,85.4239,85.5762,85.4011,85.5153,13702.0
2018-01-09 10:00:00,112.34,112.34,112.17,112.32,12445.0,85.5077,85.5077,85.3783,85.4924,12445.0
2018-01-09 10:05:00,112.29,112.29,111.92,112.0,25901.0,85.4696,85.4696,85.188,85.2489,25901.0
2018-01-09 10:10:00,112.04,112.4,111.98,112.35,12071.0,85.2793,85.5533,85.2336,85.5153,12071.0
2018-01-09 10:15:00,112.33,112.38,112.24,112.24,6619.0,85.5,85.5381,85.4315,85.4315,6619.0
2018-01-09 10:20:00,112.24,112.25,111.99,112.01,8677.0,85.4315,85.4392,85.2413,85.2565,8677.0
2018-01-09 10:25:00,112.0,112.08,111.87,112.01,36397.0,85.2489,85.3098,85.1499,85.2565,36397.0
2018-01-09 10:30:00,112.03,112.08,111.89,111.89,14154.0,85.2717,85.3098,85.1651,85.1651,14154.0
2018-01-09 10:35:00,111.91,112.0,111.84,111.84,4450.0,85.1804,85.2489,85.1271,85.1271,4450.0
2018-01-09 10:40:00,111.81,111.89,111.54,111.75,13258.0,85.1042,85.1651,84.8987,85.0586,13258.0
2018-01-09 10:45:00,111.75,111.76,111.66,111.67,7113.0,85.0586,85.0662,84.9901,84.9977,7113.0
2018-01-09 10:50:00,111.67,111.8,111.63,111.78,6163.0,84.9977,85.0966,84.9672,85.0814,6163.0
2018-01-09 10:55:00,111.79,111.92,111.77,111.83,7027.0,85.089,85.188,85.0738,85.1195,7027.0
2018-01-09 11:00:00,111.79,111.82,111.69,111.72,10335.0,85.089,85.1119,85.0129,85.0357,10335.0
2018-01-09 11:05:00,111.71,111.82,111.66,111.69,11721.0,85.0281,85.1119,84.9901,85.0129,11721.0
2018-01-09 11:10:00,111.7,111.71,111.64,111.68,8034.0,85.0205,85.0281,84.9748,85.0053,8034.0
2018-01-09 11:15:00,111.7,111.81,111.69,111.81,11756.0,85.0205,85.1042,85.0129,85.1042,11756.0
2018-01-09 11:20:00,111.84,111.98,111.77,111.91,5670.0,85.1271,85.2336,85.0738,85.1804,5670.0
2018-01-09 11:25:00,111.93,112.15,111.93,112.11,5341.0,85.1956,85.363,85.1956,85.3326,5341.0
2018-01-09 11:30:00,112.13,112.27,112.04,112.14,11452.0,85.3478,85.4544,85.2793,85.3554,11452.0
2018-01-09 11:35:00,112.09,112.14,112.03,112.12,5547.0,85.3174,85.3554,85.2717,85.3402,5547.0
2018-01-09 11:40:00,112.12,112.25,112.07,112.13,5318.0,85.3402,85.4392,85.3021,85.3478,5318.0
2018-01-09 11:45:00,112.08,112.1,111.9,111.96,7857.0,85.3098,85.325,85.1727,85.2184,7857.0
2018-01-09 11:50:00,111.94,112.02,111.85,111.89,4612.0,85.2032,85.2641,85.1347,85.1651,4612.0
2018-01-09 11:55:00,111.9,111.9,111.78,111.86,6012.0,85.1727,85.1727,85.0814,85.1423,6012.0
2018-01-09 12:00:00,111.89,112.01,111.82,111.99,16791.0,85.1651,85.2565,85.1119,85.2413,16791.0
2018-01-09 12:05:00,112.04,112.04,111.88,111.97,8025.0,85.2793,85.2793,85.1575,85.226,8025.0
2018-01-09 12:10:00,111.95,112.02,111.88,111.88,5240.0,85.2108,85.2641,85.1575,85.1575,5240.0
2018-01-09 12:15:00,111.87,111.91,111.84,111.87,3650.0,85.1499,85.1804,85.1271,85.1499,3650.0
2018-01-09 12:20:00,111.86,111.92,111.82,111.9,4042.0,85.1423,85.188,85.1119,85.1727,4042.0
2018-01-09 12:25:00,111.91,112.0,111.89,111.98,7178.0,85.1804,85.2489,85.1651,85.2336,7178.0
2018-01-09 12:30:00,111.99,112.16,111.99,112.15,12279.0,85.2413,85.3706,85.2413,85.363,12279.0
2018-01-09 12:35:00,112.14,112.29,112.14,112.24,6536.0,85.3554,85.4696,85.3554,85.4315,6536.0
2018-01-09 12:40:00,112.24,112.29,112.21,112.29,7760.0,85.4315,85.4696,85.4087,85.4696,7760.0
2018-01-09 12:45:00,112.32,112.35,112.21,112.29,5661.0,85.4924,85.5153,85.4087,85.4696,5661.0
2018-01-09 12:50:00,112.3,112.37,112.27,112.37,26943.0,85.4772,85.5305,85.4544,85.5305,26943.0
2018-01-09 12:55:00,112.38,112.47,112.37,112.38,9824.0,85.5381,85.6066,85.5305,85.5381,9824.0
2018-01-09 13:00:00,112.39,112.47,112.37,112.47,9305.0,85.5457,85.6066,85.5305,85.6066,9305.0
2018-01-09 13:05:00,112.47,112.59,112.46,112.52,23895.0,85.6066,85.6979,85.599,85.6447,23895.0
2018-01-09 13:10:00,112.51,112.57,112.49,112.57,17674.0,85.637,85.6827,85.6218,85.6827,17674.0
2018-01-09 13:15:00,112.57,112.59,112.45,112.51,23493.0,85.6827,85.6979,85.5914,85.637,23493.0
2018-01-09 13:20:00,112.52,112.57,112.47,112.49,24675.0,85.6447,85.6827,85.6066,85.6218,24675.0
2018-01-09 13:25:00,112.46,112.5,112.42,112.47,38480.0,85.599,85.6294,85.5685,85.6066,38480.0
2018-01-09 13:30:00,112.45,112.69,112.43,112.67,28883.0,85.5914,85.7741,85.5762,85.7588,28883.0
2018-01-09 13:35:00,112.67,112.68,112.55,112.62,36000.0,85.7588,85.7664,85.6675,85.7208,36000.0
2018-01-09 13:40:00,112.62,112.66,112.56,112.63,13232.0,85.7208,85.7512,85.6751,85.7284,13232.0
2018-01-09 13:45:00,112.64,112.64,112.57,112.63,19165.0,85.736,85.736,85.6827,85.7284,19165.0
2018-01-09 13:50:00,112.62,112.64,112.45,112.64,38032.0,85.7208,85.736,85.5914,85.736,38032.0
2018-01-09 13:55:00,112.63,112.71,112.62,112.67,8667.0,85.7284,85.7893,85.7208,85.7588,8667.0
2018-01-09 14:00:00,112.66,112.68,112.57,112.59,11461.0,85.7512,85.7664,85.6827,85.6979,11461.0
2018-01-09 14:05:00,112.59,112.62,112.55,112.55,9720.0,85.6979,85.7208,85.6675,85.6675,9720.0
2018-01-09 14:10:00,112.55,112.57,112.51,112.56,8500.0,85.6675,85.6827,85.637,85.6751,8500.0
2018-01-09 14:15:00,112.55,112.58,112.48,112.53,10477.0,85.6675,85.6903,85.6142,85.6523,10477.0
2018-01-09 14:20:00,112.54,112.59,112.5,112.53,9732.0,85.6599,85.6979,85.6294,85.6523,9732.0
2018-01-09 14:25:00,112.51,112.56,112.46,112.52,10889.0,85.637,85.6751,85.599,85.6447,10889.0
2018-01-09 14:30:00,112.53,112.55,112.45,112.48,18905.0,85.6523,85.6675,85.5914,85.6142,18905.0
2018-01-09 14:35:00,112.5,112.53,112.46,112.49,9947.0,85.6294,85.6523,85.599,85.6218,9947.0
2018-01-09 14:40:00,112.48,112.56,112.48,112.56,9180.0,85.6142,85.6751,85.6142,85.6751,9180.0
2018-01-09 14:45:00,112.57,112.66,112.52,112.59,9230.0,85.6827,85.7512,85.6447,85.6979,9230.0
2018-01-09 14:50:00,112.59,112.64,112.55,112.59,10755.0,85.6979,85.736,85.6675,85.6979,10755.0
2018-01-09 14:55:00,112.59,112.62,112.53,112.61,10051.0,85.6979,85.7208,85.6523,85.7132,10051.0
2018-01-09 15:00:00,112.6,112.62,112.56,112.61,12058.0,85.7056,85.7208,85.6751,85.7132,12058.0
2018-01-09 15:05:00,112.61,112.62,112.53,112.55,14217.0,85.7132,85.7208,85.6523,85.6675,14217.0
2018-01-09 15:10:00,112.54,112.6,112.52,112.56,10531.0,85.6599,85.7056,85.6447,85.6751,10531.0
2018-01-09 15:15:00,112.57,112.57,112.42,112.42,16214.0,85.6827,85.6827,85.5685,85.5685,16214.0
2018-01-09 15:20:00,112.44,112.46,112.36,112.41,14155.0,85.5838,85.599,85.5229,85.5609,14155.0
2018-01-09 15:25:00,112.41,112.41,112.22,112.23,14924.0,85.5609,85.5609,85.4163,85.4239,14924.0
2018-01-09 15:30:00,112.24,112.28,112.17,112.18,56206.0,85.4315,85.462,85.3783,85.3859,56206.0
2018-01-09 15:35:00,112.18,112.19,112.08,112.12,40663.0,85.3859,85.3935,85.3098,85.3402,40663.0
2018-01-09 15:40:00,112.12,112.12,111.97,111.98,52037.0,85.3402,85.3402,85.226,85.2336,52037.0
2018-01-09 15:45:00,111.98,111.99,111.89,111.9,70065.0,85.2336,85.2413,85.1651,85.1727,70065.0
2018-01-09 15:50:00,111.9,111.91,111.73,111.73,98936.0,85.1727,85.1804,85.0434,85.0434,98936.0
2018-01-09 15:55:00,111.72,111.75,111.6,111.71,192823.0,85.0357,85.0586,84.9444,85.0281,192823.0
2018-01-10 09:30:00,111.94,112.53,111.94,112.37,64418.0,85.2032,85.6523,85.2032,85.5305,64418.0
2018-01-10 09:35:00,112.4,112.67,112.21,112.22,41951.0,85.5533,85.7588,85.4087,85.4163,41951.0
2018-01-10 09:40:00,112.24,113.27,112.24,113.19,41607.0,85.4315,86.2155,85.4315,86.1546,41607.0
2018-01-10 09:45:00,113.2,113.37,113.15,113.26,78397.0,86.1622,86.2916,86.1242,86.2079,78397.0
2018-01-10 09:50:00,113.25,113.37,113.09,113.13,35984.0,86.2003,86.2916,86.0785,86.109,35984.0
2018-01-10 09:55:00,113.06,113.06,112.71,112.87,35099.0,86.0557,86.0557,85.7893,85.9111,35099.0
2018-01-10 10:00:00,112.87,113.25,112.72,113.24,121551.0,85.9111,86.2003,85.7969,86.1927,121551.0
2018-01-10 10:05:00,113.25,113.29,113.15,113.21,52090.0,86.2003,86.2307,86.1242,86.1699,52090.0
2018-01-10 10:10:00,113.21,113.24,113.13,113.14,40267.0,86.1699,86.1927,86.109,86.1166,40267.0
2018-01-10 10:15:00,113.12,113.24,113.03,113.13,29434.0,86.1014,86.1927,86.0328,86.109,29434.0
2018-01-10 10:20:00,113.13,113.13,112.81,112.95,52151.0,86.109,86.109,85.8654,85.972,52151.0
2018-01-10 10:25:00,112.93,112.93,112.74,112.82,80087.0,85.9567,85.9567,85.8121,85.873,80087.0
2018-01-10 10:30:00,112.79,112.79,112.37,112.52,47723.0,85.8502,85.8502,85.5305,85.6447,47723.0
2018-01-10 10:35:00,112.54,113.0,112.5,112.92,39884.0,85.6599,86.01,85.6294,85.9491,39884.0
2018-01-10 10:40:00,112.94,113.05,112.55,112.55,33726.0,85.9643,86.0481,85.6675,85.6675,33726.0
2018-01-10 10:45:00,112.56,112.69,112.4,112.48,15991.0,85.6751,85.7741,85.5533,85.6142,15991.0
2018-01-10 10:50:00,112.5,112.57,112.36,112.57,13261.0,85.6294,85.6827,85.5229,85.6827,13261.0
2018-01-10 10:55:00,112.54,112.65,112.43,112.58,17592.0,85.6599,85.7436,85.5762,85.6903,17592.0
2018-01-10 11:00:00,112.55,112.87,112.55,112.7,30713.0,85.6675,85.9111,85.6675,85.7817,30713.0
2018-01-10 11:05:00,112.7,112.79,112.51,112.76,14016.0,85.7817,85.8502,85.637,85.8273,14016.0
2018-01-10 11:10:00,112.77,112.92,112.69,112.8,12545.0,85.8349,85.9491,85.7741,85.8578,12545.0
2018-01-10 11:15:00,112.8,112.97,112.79,112.96,21418.0,85.8578,85.9872,85.8502,85.9796,21418.0
2018-01-10 11:20:00,112.95,113.06,112.92,112.97,29967.0,85.972,86.0557,85.9491,85.9872,29967.0
2018-01-10 11:25:00,113.0,113.13,112.94,113.07,22555.0,86.01,86.109,85.9643,86.0633,22555.0
2018-01-10 11:30:00,113.07,113.08,112.92,112.98,20666.0,86.0633,86.0709,85.9491,85.9948,20666.0
2018-01-10 11:35:00,113.0,113.11,112.96,113.11,6238.0,86.01,86.0937,85.9796,86.0937,6238.0
2018-01-10 11:40:00,113.07,113.08,112.94,113.07,12173.0,86.0633,86.0709,85.9643,86.0633,12173.0
2018-01-10 11:45:00,113.08,113.11,112.99,113.04,14389.0,86.0709,86.0937,86.0024,86.0405,14389.0
2018-01-10 11:50:00,113.04,113.2,113.0,113.15,19092.0,86.0405,86.1622,86.01,86.1242,19092.0
2018-01-10 11:55:00,113.13,113.15,113.01,113.03,11593.0,86.109,86.1242,86.0176,86.0328,11593.0
2018-01-10 12:00:00,113.01,113.06,112.95,113.05,13491.0,86.0176,86.0557,85.972,86.0481,13491.0
2018-01-10 12:05:00,113.05,113.09,113.03,113.09,16852.0,86.0481,86.0785,86.0328,86.0785,16852.0
2018-01-10 12:10:00,113.08,113.26,113.06,113.25,20233.0,86.0709,86.2079,86.0557,86.2003,20233.0
2018-01-10 12:15:00,113.22,113.39,113.22,113.36,13418.0,86.1775,86.3069,86.1775,86.284,13418.0
2018-01-10 12:20:00,113.34,113.37,113.19,113.27,14253.0,86.2688,86.2916,86.1546,86.2155,14253.0
2018-01-10 12:25:00,113.27,113.33,113.19,113.2,13251.0,86.2155,86.2612,86.1546,86.1622,13251.0
2018-01-10 12:30:00,113.23,113.26,113.05,113.05,7397.0,86.1851,86.2079,86.0481,86.0481,7397.0
2018-01-10 12:35:00,113.05,113.18,112.98,113.18,12301.0,86.0481,86.147,85.9948,86.147,12301.0
2018-01-10 12:40:00,113.18,113.22,113.05,113.07,14053.0,86.147,86.1775,86.0481,86.0633,14053.0
2018-01-10 12:45:00,113.07,113.22,113.07,113.22,12855.0,86.0633,86.1775,86.0633,86.1775,12855.0
2018-01-10 12:50:00,113.24,113.28,113.1,113.26,45786.0,86.1927,86.2231,86.0861,86.2079,45786.0
2018-01-10 12:55:00,113.26,113.3,113.1,113.15,11092.0,86.2079,86.2384,86.0861,86.1242,11092.0
2018-01-10 13:00:00,113.14,113.17,113.03,113.03,7410.0,86.1166,86.1394,86.0328,86.0328,7410.0
2018-01-10 13:05:00,113.06,113.14,113.03,113.1,10347.0,86.0557,86.1166,86.0328,86.0861,10347.0
2018-01-10 13:10:00,113.1,113.13,113.07,113.11,8604.0,86.0861,86.109,86.0633,86.0937,8604.0
2018-01-10 13:15:00,113.09,113.15,113.08,113.14,5076.0,86.0785,86.1242,86.0709,86.1166,5076.0
2018-01-10 13:20:00,113.15,113.28,113.13,113.28,14382.0,86.1242,86.2231,86.109,86.2231,14382.0
2018-01-10 13:25:00,113.27,113.4,113.25,113.39,23618.0,86.2155,86.3145,86.2003,86.3069,23618.0
2018-01-10 13:30:00,113.39,113.47,113.34,113.38,17463.0,86.3069,86.3678,86.2688,86.2993,17463.0
2018-01-10 13:35:00,113.38,113.51,113.38,113.48,17139.0,86.2993,86.3982,86.2993,86.3754,17139.0
2018-01-10 13:40:00,113.47,113.5,113.32,113.4,20515.0,86.3678,86.3906,86.2536,86.3145,20515.0
2018-01-10 13:45:00,113.43,113.6,113.43,113.54,17704.0,86.3373,86.4667,86.3373,86.421,17704.0
2018-01-10 13:50:00,113.56,113.65,113.48,113.6,23779.0,86.4363,86.5048,86.3754,86.4667,23779.0
2018-01-10 13:55:00,113.6,113.64,113.58,113.64,7209.0,86.4667,86.4971,86.4515,86.4971,7209.0
2018-01-10 14:00:00,113.65,113.75,113.65,113.74,25180.0,86.5048,86.5809,86.5048,86.5733,25180.0
2018-01-10 14:05:00,113.75,113.75,113.54,113.54,15633.0,86.5809,86.5809,86.421,86.421,15633.0
2018-01-10 14:10:00,113.54,113.55,113.41,113.49,11144.0,86.421,86.4286,86.3221,86.383,11144.0
2018-01-10 14:15:00,113.49,113.53,113.39,113.39,17385.0,86.383,86.4134,86.3069,86.3069,17385.0
2018-01-10 14:20:00,113.4,113.51,113.38,113.49,18139.0,86.3145,86.3982,86.2993,86.383,18139.0
2018-01-10 14:25:00,113.5,113.57,113.47,113.54,14569.0,86.3906,86.4439,86.3678,86.421,14569.0
2018-01-10 14:30:00,113.53,113.53,113.38,113.53,13629.0,86.4134,86.4134,86.2993,86.4134,13629.0
2018-01-10 14:35:00,113.52,113.54,113.36,113.36,17875.0,86.4058,86.421,86.284,86.284,17875.0
2018-01-10 14:40:00,113.32,113.39,113.25,113.27,14287.0,86.2536,86.3069,86.2003,86.2155,14287.0
2018-01-10 14:45:00,113.26,113.32,113.24,113.31,32692.0,86.2079,86.2536,86.1927,86.246,32692.0
2018-01-10 14:50:00,113.3,113.31,113.25,113.3,14323.0,86.2384,86.246,86.2003,86.2384,14323.0
2018-01-10 14:55:00,113.31,113.31,113.07,113.07,14560.0,86.246,86.246,86.0633,86.0633,14560.0
2018-01-10 15:00:00,113.07,113.1,113.03,113.05,25177.0,86.0633,86.0861,86.0328,86.0481,25177.0
2018-01-10 15:05:00,113.06,113.12,113.0,113.07,27243.0,86.0557,86.1014,86.01,86.0633,27243.0
2018-01-10 15:10:00,113.07,113.07,112.96,112.98,28922.0,86.0633,86.0633,85.9796,85.9948,28922.0
2018-01-10 15:15:00,112.98,113.07,112.86,112.88,171254.0,85.9948,86.0633,85.9035,85.9187,171254.0
2018-01-10 15:20:00,112.87,112.87,112.55,112.61,50456.0,85.9111,85.9111,85.6675,85.7132,50456.0
2018-01-10 15:25:00,112.59,112.6,112.47,112.51,40733.0,85.6979,85.7056,85.6066,85.637,40733.0
2018-01-10 15:30:00,112.5,112.63,112.48,112.49,33760.0,85.6294,85.7284,85.6142,85.6218,33760.0
2018-01-10 15:35:00,112.49,112.54,112.46,112.48,37538.0,85.6218,85.6599,85.599,85.6142,37538.0
2018-01-10 15:40:00,112.47,112.51,112.35,112.36,66395.0,85.6066,85.637,85.5153,85.5229,66395.0
2018-01-10 15:45:00,112.36,112.38,112.16,112.19,85933.0,85.5229,85.5381,85.3706,85.3935,85933.0
2018-01-10 15:50:00,112.19,112.23,112.04,112.04,104856.0,85.3935,85.4239,85.2793,85.2793,104856.0
2018-01-10 15:55:00,112.04,112.04,111.86,111.99,284509.0,85.2793,85.2793,85.1423,85.2413,284509.0
2018-01-11 09:30:00,112.79,112.82,112.46,112.73,49663.0,85.8502,85.873,85.599,85.8045,49663.0
2018-01-11 09:35:00,112.77,113.72,112.72,113.6,30089.0,85.8349,86.558,85.7969,86.4667,30089.0
2018-01-11 09:40:00,113.69,114.34,113.64,114.2,58171.0,86.5352,87.03,86.4971,86.9234,58171.0
2018-01-11 09:45:00,114.2,114.47,114.12,114.47,75032.0,86.9234,87.1289,86.8625,87.1289,75032.0
2018-01-11 09:50:00,114.43,114.86,114.36,114.77,51979.0,87.0985,87.4258,87.0452,87.3572,51979.0
2018-01-11 09:55:00,114.75,114.82,113.92,113.96,65919.0,87.342,87.3953,86.7103,86.7407,65919.0
2018-01-11 10:00:00,113.95,114.4,113.9,114.38,51746.0,86.7331,87.0756,86.695,87.0604,51746.0
2018-01-11 10:05:00,114.36,114.41,114.06,114.07,40815.0,87.0452,87.0832,86.8168,86.8244,40815.0
2018-01-11 10:10:00,114.04,114.13,113.88,113.92,23298.0,86.8016,86.8701,86.6798,86.7103,23298.0
2018-01-11 10:15:00,113.9,114.32,113.84,114.25,25336.0,86.695,87.0147,86.6494,86.9615,25336.0
2018-01-11 10:20:00,114.26,114.39,114.02,114.14,64567.0,86.9691,87.068,86.7864,86.8777,64567.0
2018-01-11 10:25:00,114.07,114.2,113.92,114.2,18579.0,86.8244,86.9234,86.7103,86.9234,18579.0
2018-01-11 10:30:00,114.22,114.45,114.16,114.17,54621.0,86.9386,87.1137,86.8929,86.9006,54621.0
2018-01-11 10:35:00,114.17,114.38,114.03,114.37,19375.0,86.9006,87.0604,86.794,87.0528,19375.0
2018-01-11 10:40:00,114.37,114.63,114.32,114.55,18302.0,87.0528,87.2507,87.0147,87.1898,18302.0
2018-01-11 10:45:00,114.54,114.76,114.46,114.56,39263.0,87.1822,87.3496,87.1213,87.1974,39263.0
2018-01-11 10:50:00,114.53,114.64,114.48,114.59,28589.0,87.1746,87.2583,87.1365,87.2202,28589.0
2018-01-11 10:55:00,114.55,114.75,114.55,114.62,55445.0,87.1898,87.342,87.1898,87.2431,55445.0
2018-01-11 11:00:00,114.65,114.74,114.24,114.27,31266.0,87.2659,87.3344,86.9538,86.9767,31266.0
2018-01-11 11:05:00,114.28,114.4,114.13,114.24,25378.0,86.9843,87.0756,86.8701,86.9538,25378.0
2018-01-11 11:10:00,114.23,114.32,114.08,114.32,28458.0,86.9462,87.0147,86.8321,87.0147,28458.0
2018-01-11 11:15:00,114.32,114.47,114.29,114.4,30340.0,87.0147,87.1289,86.9919,87.0756,30340.0
2018-01-11 11:20:00,114.39,114.58,114.28,114.58,37007.0,87.068,87.2126,86.9843,87.2126,37007.0
2018-01-11 11:25:00,114.58,114.69,114.52,114.61,32448.0,87.2126,87.2964,87.167,87.2355,32448.0
2018-01-11 11:30:00,114.61,114.91,114.47,114.59,71734.0,87.2355,87.4638,87.1289,87.2202,71734.0
2018-01-11 11:35:00,114.61,115.04,114.59,115.03,41744.0,87.2355,87.5628,87.2202,87.5551,41744.0
2018-01-11 11:40:00,115.04,115.06,114.83,114.92,29836.0,87.5628,87.578,87.4029,87.4714,29836.0
2018-01-11 11:45:00,114.92,115.06,114.8,115.03,31379.0,87.4714,87.578,87.3801,87.5551,31379.0
2018-01-11 11:50:00,115.03,115.2,114.99,115.14,25462.0,87.5551,87.6845,87.5247,87.6389,25462.0
2018-01-11 11:55:00,115.16,115.16,114.96,115.13,25082.0,87.6541,87.6541,87.5019,87.6313,25082.0
2018-01-11 12:00:00,115.13,115.22,115.0,115.0,32294.0,87.6313,87.6998,87.5323,87.5323,32294.0
2018-01-11 12:05:00,115.01,115.05,114.91,114.97,24391.0,87.5399,87.5704,87.4638,87.5095,24391.0
2018-01-11 12:10:00,114.98,115.12,114.96,115.12,16844.0,87.5171,87.6237,87.5019,87.6237,16844.0
2018-01-11 12:15:00,115.14,115.14,115.0,115.02,13147.0,87.6389,87.6389,87.5323,87.5475,13147.0
2018-01-11 12:20:00,115.01,115.11,114.97,115.0,21962.0,87.5399,87.616,87.5095,87.5323,21962.0
2018-01-11 12:25:00,115.01,115.13,115.01,115.13,9479.0,87.5399,87.6313,87.5399,87.6313,9479.0
2018-01-11 12:30:00,115.14,115.18,115.01,115.08,16981.0,87.6389,87.6693,87.5399,87.5932,16981.0
2018-01-11 12:35:00,115.06,115.27,115.05,115.25,18364.0,87.578,87.7378,87.5704,87.7226,18364.0
2018-01-11 12:40:00,115.22,115.24,115.12,115.12,14109.0,87.6998,87.715,87.6237,87.6237,14109.0
2018-01-11 12:45:00,115.1,115.21,115.05,115.05,9475.0,87.6084,87.6922,87.5704,87.5704,9475.0
2018-01-11 12:50:00,115.07,115.09,114.93,115.01,24398.0,87.5856,87.6008,87.479,87.5399,24398.0
2018-01-11 12:55:00,115.0,115.22,115.0,115.18,12110.0,87.5323,87.6998,87.5323,87.6693,12110.0
2018-01-11 13:00:00,115.21,115.25,115.02,115.02,15237.0,87.6922,87.7226,87.5475,87.5475,15237.0
2018-01-11 13:05:00,115.04,115.14,114.99,115.14,22121.0,87.5628,87.6389,87.5247,87.6389,22121.0
2018-01-11 13:10:00,115.15,115.2,115.08,115.14,19200.0,87.6465,87.6845,87.5932,87.6389,19200.0
2018-01-11 13:15:00,115.14,115.17,115.02,115.15,19347.0,87.6389,87.6617,87.5475,87.6465,19347.0
2018-01-11 13:20:00,115.18,115.4,115.18,115.35,19064.0,87.6693,87.8368,87.6693,87.7987,19064.0
2018-01-11 13:25:00,115.38,115.51,115.38,115.47,16039.0,87.8216,87.9205,87.8216,87.8901,16039.0
2018-01-11 13:30:00,115.47,115.49,115.36,115.38,19262.0,87.8901,87.9053,87.8063,87.8216,19262.0
2018-01-11 13:35:00,115.36,115.41,115.32,115.4,12722.0,87.8063,87.8444,87.7759,87.8368,12722.0
2018-01-11 13:40:00,115.42,115.43,115.34,115.39,9413.0,87.852,87.8596,87.7911,87.8292,9413.0
2018-01-11 13:45:00,115.4,115.53,115.38,115.51,13166.0,87.8368,87.9357,87.8216,87.9205,13166.0
2018-01-11 13:50:00,115.51,115.52,115.41,115.43,13334.0,87.9205,87.9281,87.8444,87.8596,13334.0
2018-01-11 13:55:00,115.44,115.5,115.35,115.49,42315.0,87.8672,87.9129,87.7987,87.9053,42315.0
2018-01-11 14:00:00,115.5,115.51,115.36,115.39,42703.0,87.9129,87.9205,87.8063,87.8292,42703.0
2018-01-11 14:05:00,115.39,115.49,115.27,115.34,84250.0,87.8292,87.9053,87.7378,87.7911,84250.0
2018-01-11 14:10:00,115.34,115.38,115.28,115.29,43836.0,87.7911,87.8216,87.7454,87.753,43836.0
2018-01-11 14:15:00,115.29,115.38,115.26,115.36,56863.0,87.753,87.8216,87.7302,87.8063,56863.0
2018-01-11 14:20:00,115.36,115.4,115.26,115.29,27472.0,87.8063,87.8368,87.7302,87.753,27472.0
2018-01-11 14:25:00,115.26,115.5,115.19,115.45,54927.0,87.7302,87.9129,87.6769,87.8748,54927.0
2018-01-11 14:30:00,115.45,115.58,115.36,115.36,41987.0,87.8748,87.9738,87.8063,87.8063,41987.0
2018-01-11 14:35:00,115.35,115.4,115.31,115.4,26614.0,87.7987,87.8368,87.7683,87.8368,26614.0
2018-01-11 14:40:00,115.4,115.41,115.28,115.31,18877.0,87.8368,87.8444,87.7454,87.7683,18877.0
2018-01-11 14:45:00,115.32,115.56,115.29,115.56,35562.0,87.7759,87.9586,87.753,87.9586,35562.0
2018-01-11 14:50:00,115.58,115.72,115.54,115.61,39011.0,87.9738,88.0803,87.9433,87.9966,39011.0
2018-01-11 14:55:00,115.62,115.69,115.59,115.6,28221.0,88.0042,88.0575,87.9814,87.989,28221.0
2018-01-11 15:00:00,115.58,115.7,115.55,115.59,72564.0,87.9738,88.0651,87.9509,87.9814,72564.0
2018-01-11 15:05:00,115.6,115.6,115.33,115.35,52577.0,87.989,87.989,87.7835,87.7987,52577.0
2018-01-11 15:10:00,115.35,115.37,115.12,115.14,57036.0,87.7987,87.8139,87.6237,87.6389,57036.0
2018-01-11 15:15:00,115.14,115.2,115.04,115.17,35934.0,87.6389,87.6845,87.5628,87.6617,35934.0
2018-01-11 15:20:00,115.17,115.28,115.1,115.27,28578.0,87.6617,87.7454,87.6084,87.7378,28578.0
2018-01-11 15:25:00,115.27,115.29,115.22,115.23,37944.0,87.7378,87.753,87.6998,87.7074,37944.0
2018-01-11 15:30:00,115.22,115.26,115.14,115.26,60404.0,87.6998,87.7302,87.6389,87.7302,60404.0
2018-01-11 15:35:00,115.27,115.5,115.27,115.35,86953.0,87.7378,87.9129,87.7378,87.7987,86953.0
2018-01-11 15:40:00,115.35,115.37,115.14,115.22,35521.0,87.7987,87.8139,87.6389,87.6998,35521.0
2018-01-11 15:45:00,115.22,115.28,115.18,115.23,86850.0,87.6998,87.7454,87.6693,87.7074,86850.0
2018-01-11 15:50:00,115.24,115.29,115.14,115.14,96693.0,87.715,87.753,87.6389,87.6389,96693.0
2018-01-11 15:55:00,115.14,115.19,114.98,115.15,197092.0,87.6389,87.6769,87.5171,87.6465,197092.0
2018-01-12 09:30:00,114.95,115.7,114.79,115.39,55519.0,87.4943,88.0651,87.3725,87.8292,55519.0
2018-01-12 09:35:00,115.39,116.12,115.28,116.1,57387.0,87.8292,88.3848,87.7454,88.3696,57387.0
2018-01-12 09:40:00,116.14,116.43,115.94,116.21,39431.0,88.4,88.6208,88.2478,88.4533,39431.0
2018-01-12 09:45:00,116.25,116.47,116.19,116.37,25071.0,88.4838,88.6512,88.4381,88.5751,25071.0
2018-01-12 09:50:00,116.38,116.46,116.15,116.15,16021.0,88.5827,88.6436,88.4076,88.4076,16021.0
2018-01-12 09:55:00,116.16,116.38,115.99,116.31,54844.0,88.4152,88.5827,88.2859,88.5294,54844.0
2018-01-12 10:00:00,116.31,116.32,116.01,116.07,10570.0,88.5294,88.537,88.3011,88.3467,10570.0
2018-01-12 10:05:00,116.1,116.13,115.82,116.07,30399.0,88.3696,88.3924,88.1565,88.3467,30399.0
2018-01-12 10:10:00,116.08,116.25,116.03,116.21,20416.0,88.3544,88.4838,88.3163,88.4533,20416.0
2018-01-12 10:15:00,116.23,116.23,115.86,115.98,22426.0,88.4685,88.4685,88.1869,88.2782,22426.0
2018-01-12 10:20:00,115.99,116.07,115.82,116.04,14129.0,88.2859,88.3467,88.1565,88.3239,14129.0
2018-01-12 10:25:00,116.04,116.04,115.86,115.86,13559.0,88.3239,88.3239,88.1869,88.1869,13559.0
2018-01-12 10:30:00,115.86,115.92,115.27,115.27,23254.0,88.1869,88.2326,87.7378,87.7378,23254.0
2018-01-12 10:35:00,115.31,115.59,115.3,115.39,57737.0,87.7683,87.9814,87.7607,87.8292,57737.0
2018-01-12 10:40:00,115.32,115.49,115.2,115.49,23372.0,87.7759,87.9053,87.6845,87.9053,23372.0
2018-01-12 10:45:00,115.5,115.62,115.33,115.35,13979.0,87.9129,88.0042,87.7835,87.7987,13979.0
2018-01-12 10:50:00,115.36,115.51,115.36,115.39,21160.0,87.8063,87.9205,87.8063,87.8292,21160.0
2018-01-12 10:55:00,115.39,115.58,115.33,115.58,13799.0,87.8292,87.9738,87.7835,87.9738,13799.0
2018-01-12 11:00:00,115.55,115.63,115.46,115.59,10497.0,87.9509,88.0118,87.8824,87.9814,10497.0
2018-01-12 11:05:00,115.6,115.61,115.46,115.48,10684.0,87.989,87.9966,87.8824,87.8977,10684.0
2018-01-12 11:10:00,115.45,115.47,115.18,115.22,6523.0,87.8748,87.8901,87.6693,87.6998,6523.0
2018-01-12 11:15:00,115.21,115.25,114.92,115.03,25399.0,87.6922,87.7226,87.4714,87.5551,25399.0
2018-01-12 11:20:00,115.09,115.49,115.05,115.49,17533.0,87.6008,87.9053,87.5704,87.9053,17533.0
2018-01-12 11:25:00,115.5,115.8,115.48,115.63,23654.0,87.9129,88.1412,87.8977,88.0118,23654.0
2018-01-12 11:30:00,115.63,115.7,115.5,115.64,8198.0,88.0118,88.0651,87.9129,88.0195,8198.0
2018-01-12 11:35:00,115.59,115.76,115.59,115.72,5750.0,87.9814,88.1108,87.9814,88.0803,5750.0
2018-01-12 11:40:00,115.71,115.71,115.51,115.66,8073.0,88.0727,88.0727,87.9205,88.0347,8073.0
2018-01-12 11:45:00,115.72,115.72,115.57,115.67,12006.0,88.0803,88.0803,87.9662,88.0423,12006.0
2018-01-12 11:50:00,115.66,115.7,115.59,115.64,9761.0,88.0347,88.0651,87.9814,88.0195,9761.0
2018-01-12 11:55:00,115.66,115.71,115.58,115.69,11178.0,88.0347,88.0727,87.9738,88.0575,11178.0
2018-01-12 12:00:00,115.73,115.84,115.71,115.73,19335.0,88.088,88.1717,88.0727,88.088,19335.0
2018-01-12 12:05:00,115.7,115.82,115.6,115.81,31610.0,88.0651,88.1565,87.989,88.1488,31610.0
2018-01-12 12:10:00,115.79,115.95,115.75,115.94,9657.0,88.1336,88.2554,88.1032,88.2478,9657.0
2018-01-12 12:15:00,115.92,116.04,115.82,115.87,21032.0,88.2326,88.3239,88.1565,88.1945,21032.0
2018-01-12 12:20:00,115.89,115.94,115.8,115.82,5498.0,88.2097,88.2478,88.1412,88.1565,5498.0
2018-01-12 12:25:00,115.78,115.82,115.75,115.82,5137.0,88.126,88.1565,88.1032,88.1565,5137.0
2018-01-12 12:30:00,115.79,115.79,115.71,115.71,10460.0,88.1336,88.1336,88.0727,88.0727,10460.0
2018-01-12 12:35:00,115.68,115.86,115.68,115.83,6019.0,88.0499,88.1869,88.0499,88.1641,6019.0
2018-01-12 12:40:00,115.82,115.93,115.75,115.79,20838.0,88.1565,88.2402,88.1032,88.1336,20838.0
2018-01-12 12:45:00,115.79,115.94,115.79,115.94,9300.0,88.1336,88.2478,88.1336,88.2478,9300.0
2018-01-12 12:50:00,115.93,115.96,115.84,115.85,10268.0,88.2402,88.263,88.1717,88.1793,10268.0
2018-01-12 12:55:00,115.86,115.88,115.78,115.79,4574.0,88.1869,88.2021,88.126,88.1336,4574.0
2018-01-12 13:00:00,115.79,115.82,115.77,115.78,6692.0,88.1336,88.1565,88.1184,88.126,6692.0
2018-01-12 13:05:00,115.78,115.84,115.76,115.81,15078.0,88.126,88.1717,88.1108,88.1488,15078.0
2018-01-12 13:10:00,115.82,115.97,115.8,115.96,10584.0,88.1565,88.2706,88.1412,88.263,10584.0
2018-01-12 13:15:00,115.96,115.96,115.81,115.87,7503.0,88.263,88.263,88.1488,88.1945,7503.0
2018-01-12 13:20:00,115.89,115.94,115.8,115.88,3690.0,88.2097,88.2478,88.1412,88.2021,3690.0
2018-01-12 13:25:00,115.9,115.93,115.84,115.89,3910.0,88.2173,88.2402,88.1717,88.2097,3910.0
2018-01-12 13:30:00,115.9,116.02,115.86,116.02,10463.0,88.2173,88.3087,88.1869,88.3087,10463.0
2018-01-12 13:35:00,116.01,116.01,115.85,115.89,11044.0,88.3011,88.3011,88.1793,88.2097,11044.0
2018-01-12 13:40:00,115.9,115.95,115.85,115.88,16191.0,88.2173,88.2554,88.1793,88.2021,16191.0
2018-01-12 13:45:00,115.88,115.98,115.87,115.97,8541.0,88.2021,88.2782,88.1945,88.2706,8541.0
2018-01-12 13:50:00,115.98,115.99,115.87,115.89,10991.0,88.2782,88.2859,88.1945,88.2097,10991.0
2018-01-12 13:55:00,115.9,116.09,115.87,116.09,14243.0,88.2173,88.362,88.1945,88.362,14243.0
2018-01-12 14:00:00,116.07,116.11,115.91,116.0,8333.0,88.3467,88.3772,88.225,88.2935,8333.0
2018-01-12 14:05:00,116.02,116.09,115.93,115.96,11380.0,88.3087,88.362,88.2402,88.263,11380.0
2018-01-12 14:10:00,115.97,116.09,115.96,115.98,9696.0,88.2706,88.362,88.263,88.2782,9696.0
2018-01-12 14:15:00,116.01,116.02,115.88,115.9,11201.0,88.3011,88.3087,88.2021,88.2173,11201.0
2018-01-12 14:20:00,115.92,116.0,115.86,115.94,14902.0,88.2326,88.2935,88.1869,88.2478,14902.0
2018-01-12 14:25:00,115.95,116.03,115.95,115.96,8536.0,88.2554,88.3163,88.2554,88.263,8536.0
2018-01-12 14:30:00,115.92,115.93,115.84,115.86,11023.0,88.2326,88.2402,88.1717,88.1869,11023.0
2018-01-12 14:35:00,115.86,115.92,115.84,115.9,13472.0,88.1869,88.2326,88.1717,88.2173,13472.0
2018-01-12 14:40:00,115.87,115.87,115.76,115.79,7189.0,88.1945,88.1945,88.1108,88.1336,7189.0
2018-01-12 14:45:00,115.77,115.89,115.76,115.83,20593.0,88.1184,88.2097,88.1108,88.1641,20593.0
2018-01-12 14:50:00,115.84,115.85,115.65,115.7,28654.0,88.1717,88.1793,88.0271,88.0651,28654.0
2018-01-12 14:55:00,115.68,115.78,115.64,115.69,16449.0,88.0499,88.126,88.0195,88.0575,16449.0
2018-01-12 15:00:00,115.68,115.79,115.67,115.72,13424.0,88.0499,88.1336,88.0423,88.0803,13424.0
2018-01-12 15:05:00,115.72,115.72,115.62,115.67,10133.0,88.0803,88.0803,88.0042,88.0423,10133.0
2018-01-12 15:10:00,115.66,115.68,115.55,115.58,9600.0,88.0347,88.0499,87.9509,87.9738,9600.0
2018-01-12 15:15:00,115.59,115.66,115.54,115.6,14274.0,87.9814,88.0347,87.9433,87.989,14274.0
2018-01-12 15:20:00,115.61,115.86,115.61,115.86,12026.0,87.9966,88.1869,87.9966,88.1869,12026.0
2018-01-12 15:25:00,115.85,115.87,115.67,115.67,19184.0,88.1793,88.1945,88.0423,88.0423,19184.0
2018-01-12 15:30:00,115.66,115.66,115.49,115.59,36176.0,88.0347,88.0347,87.9053,87.9814,36176.0
2018-01-12 15:35:00,115.6,115.66,115.57,115.65,23854.0,87.989,88.0347,87.9662,88.0271,23854.0
2018-01-12 15:40:00,115.65,115.66,115.32,115.49,48565.0,88.0271,88.0347,87.7759,87.9053,48565.0
2018-01-12 15:45:00,115.5,115.74,115.47,115.72,48542.0,87.9129,88.0956,87.8901,88.0803,48542.0
2018-01-12 15:50:00,115.73,115.83,115.54,115.59,51828.0,88.088,88.1641,87.9433,87.9814,51828.0
2018-01-12 15:55:00,115.59,115.75,115.49,115.7,90251.0,87.9814,88.1032,87.9053,88.0651,90251.0
2018-01-16 09:30:00,115.82,116.14,114.68,115.07,77416.0,88.2867,88.5306,87.4177,87.715,77416.0
2018-01-16 09:35:00,114.91,115.13,114.54,115.03,33792.0,87.593,87.7607,87.311,87.6845,33792.0
2018-01-16 09:40:00,114.99,115.4,114.8,115.02,32913.0,87.654,87.9665,87.5092,87.6769,32913.0
2018-01-16 09:45:00,115.02,115.22,114.79,115.14,26139.0,87.6769,87.8293,87.5015,87.7683,26139.0
2018-01-16 09:50:00,115.1,115.33,114.92,115.04,29562.0,87.7378,87.9132,87.6006,87.6921,29562.0
2018-01-16 09:55:00,115.07,115.48,115.03,115.48,51249.0,87.715,88.0275,87.6845,88.0275,51249.0
2018-01-16 10:00:00,115.4,115.4,115.16,115.16,14293.0,87.9665,87.9665,87.7836,87.7836,14293.0
2018-01-16 10:05:00,115.18,115.44,115.14,115.29,35157.0,87.7988,87.997,87.7683,87.8827,35157.0
2018-01-16 10:10:00,115.33,115.55,115.27,115.52,14102.0,87.9132,88.0809,87.8674,88.058,14102.0
2018-01-16 10:15:00,115.54,115.68,115.46,115.66,17526.0,88.0732,88.18,88.0123,88.1647,17526.0
2018-01-16 10:20:00,115.66,116.2,115.65,116.2,30992.0,88.1647,88.5763,88.1571,88.5763,30992.0
2018-01-16 10:25:00,116.21,116.4,116.14,116.32,26571.0,88.584,88.7288,88.5306,88.6678,26571.0
2018-01-16 10:30:00,116.34,116.37,116.05,116.05,24247.0,88.6831,88.7059,88.462,88.462,24247.0
2018-01-16 10:35:00,116.05,116.43,115.88,116.38,61243.0,88.462,88.7517,88.3324,88.7136,61243.0
2018-01-16 10:40:00,116.37,116.44,116.26,116.3,26277.0,88.7059,88.7593,88.6221,88.6526,26277.0
2018-01-16 10:45:00,116.34,116.35,116.09,116.2,30795.0,88.6831,88.6907,88.4925,88.5763,30795.0
2018-01-16 10:50:00,116.19,116.21,115.95,116.1,55281.0,88.5687,88.584,88.3858,88.5001,55281.0
2018-01-16 10:55:00,116.06,116.12,115.65,115.65,95035.0,88.4696,88.5154,88.1571,88.1571,95035.0
2018-01-16 11:00:00,115.7,115.75,115.4,115.56,25859.0,88.1952,88.2333,87.9665,88.0885,25859.0
2018-01-16 11:05:00,115.57,115.71,115.43,115.58,24265.0,88.0961,88.2028,87.9894,88.1037,24265.0
2018-01-16 11:10:00,115.56,115.69,115.4,115.61,27873.0,88.0885,88.1876,87.9665,88.1266,27873.0
2018-01-16 11:15:00,115.61,115.62,115.4,115.5,23105.0,88.1266,88.1342,87.9665,88.0428,23105.0
2018-01-16 11:20:00,115.48,115.48,115.31,115.35,15725.0,88.0275,88.0275,87.8979,87.9284,15725.0
2018-01-16 11:25:00,115.33,115.35,115.07,115.07,22827.0,87.9132,87.9284,87.715,87.715,22827.0
2018-01-16 11:30:00,115.07,115.07,114.97,115.0,28700.0,87.715,87.715,87.6387,87.6616,28700.0
2018-01-16 11:35:00,115.0,115.16,115.0,115.06,19961.0,87.6616,87.7836,87.6616,87.7074,19961.0
2018-01-16 11:40:00,115.05,115.28,115.02,115.24,25790.0,87.6997,87.8751,87.6769,87.8446,25790.0
2018-01-16 11:45:00,115.21,115.25,115.01,115.11,33996.0,87.8217,87.8522,87.6692,87.7455,33996.0
2018-01-16 11:50:00,115.12,115.15,114.96,114.96,14831.0,87.7531,87.776,87.6311,87.6311,14831.0
2018-01-16 11:55:00,114.99,115.05,114.86,114.88,14255.0,87.654,87.6997,87.5549,87.5701,14255.0
2018-01-16 12:00:00,114.88,114.88,114.47,114.8,33831.0,87.5701,87.5701,87.2576,87.5092,33831.0
2018-01-16 12:05:00,114.77,114.81,114.62,114.75,20573.0,87.4863,87.5168,87.372,87.471,20573.0
2018-01-16 12:10:00,114.76,114.98,114.74,114.94,37719.0,87.4787,87.6464,87.4634,87.6159,37719.0
2018-01-16 12:15:00,114.94,115.1,114.8,114.88,48316.0,87.6159,87.7378,87.5092,87.5701,48316.0
2018-01-16 12:20:00,114.88,115.15,114.83,115.15,40071.0,87.5701,87.776,87.532,87.776,40071.0
2018-01-16 12:25:00,114.83,114.91,114.73,114.81,17214.0,87.532,87.593,87.4558,87.5168,17214.0
2018-01-16 12:30:00,114.81,114.88,114.62,114.64,23514.0,87.5168,87.5701,87.372,87.3872,23514.0
2018-01-16 12:35:00,114.63,114.72,114.5,114.63,10256.0,87.3796,87.4482,87.2805,87.3796,10256.0
2018-01-16 12:40:00,114.67,114.7,114.5,114.7,33604.0,87.4101,87.4329,87.2805,87.4329,33604.0
2018-01-16 12:45:00,114.73,114.81,114.72,114.78,12181.0,87.4558,87.5168,87.4482,87.4939,12181.0
2018-01-16 12:50:00,114.79,114.92,114.79,114.92,13241.0,87.5015,87.6006,87.5015,87.6006,13241.0
2018-01-16 12:55:00,114.91,114.94,114.7,114.73,16098.0,87.593,87.6159,87.4329,87.4558,16098.0
2018-01-16 13:00:00,114.69,114.7,114.46,114.61,15033.0,87.4253,87.4329,87.25,87.3643,15033.0
2018-01-16 13:05:00,114.61,114.61,114.41,114.49,17123.0,87.3643,87.3643,87.2119,87.2729,17123.0
2018-01-16 13:10:00,114.5,114.55,114.43,114.49,10812.0,87.2805,87.3186,87.2271,87.2729,10812.0
2018-01-16 13:15:00,114.48,114.59,114.47,114.56,13472.0,87.2652,87.3491,87.2576,87.3262,13472.0
2018-01-16 13:20:00,114.56,114.69,114.56,114.61,13262.0,87.3262,87.4253,87.3262,87.3643,13262.0
2018-01-16 13:25:00,114.62,114.69,114.53,114.63,5608.0,87.372,87.4253,87.3033,87.3796,5608.0
2018-01-16 13:30:00,114.6,114.63,114.54,114.54,11221.0,87.3567,87.3796,87.311,87.311,11221.0
2018-01-16 13:35:00,114.56,114.58,114.52,114.57,10398.0,87.3262,87.3415,87.2957,87.3338,10398.0
2018-01-16 13:40:00,114.58,114.59,114.46,114.48,10030.0,87.3415,87.3491,87.25,87.2652,10030.0
2018-01-16 13:45:00,114.45,115.0,114.44,114.6,79806.0,87.2424,87.6616,87.2347,87.3567,79806.0
2018-01-16 13:50:00,114.57,114.64,114.49,114.55,19277.0,87.3338,87.3872,87.2729,87.3186,19277.0
2018-01-16 13:55:00,114.54,114.59,114.48,114.53,19743.0,87.311,87.3491,87.2652,87.3033,19743.0
2018-01-16 14:00:00,114.54,114.54,114.3,114.3,22808.0,87.311,87.311,87.128,87.128,22808.0
2018-01-16 14:05:00,114.3,114.31,114.2,114.28,29119.0,87.128,87.1356,87.0518,87.1128,29119.0
2018-01-16 14:10:00,114.26,114.38,114.25,114.31,18818.0,87.0975,87.189,87.0899,87.1356,18818.0
2018-01-16 14:15:00,114.32,114.36,113.83,113.93,59615.0,87.1433,87.1738,86.7698,86.846,59615.0
2018-01-16 14:20:00,113.95,114.05,113.78,113.79,21064.0,86.8612,86.9375,86.7316,86.7393,21064.0
2018-01-16 14:25:00,113.8,113.93,113.68,113.92,20157.0,86.7469,86.846,86.6554,86.8384,20157.0
2018-01-16 14:30:00,113.95,113.98,113.78,113.83,40136.0,86.8612,86.8841,86.7316,86.7698,40136.0
2018-01-16 14:35:00,113.79,113.87,113.77,113.8,19355.0,86.7393,86.8002,86.724,86.7469,19355.0
2018-01-16 14:40:00,113.84,113.92,113.51,113.51,29276.0,86.7774,86.8384,86.5258,86.5258,29276.0
2018-01-16 14:45:00,113.49,113.55,113.37,113.54,41077.0,86.5106,86.5563,86.4191,86.5487,41077.0
2018-01-16 14:50:00,113.56,113.61,113.42,113.49,19287.0,86.5639,86.6021,86.4572,86.5106,19287.0
2018-01-16 14:55:00,113.51,113.69,113.51,113.67,22867.0,86.5258,86.663,86.5258,86.6478,22867.0
2018-01-16 15:00:00,113.69,113.79,113.68,113.74,38273.0,86.663,86.7393,86.6554,86.7012,38273.0
2018-01-16 15:05:00,113.72,113.8,113.64,113.68,40583.0,86.6859,86.7469,86.6249,86.6554,40583.0
2018-01-16 15:10:00,113.68,113.76,113.6,113.71,36972.0,86.6554,86.7164,86.5944,86.6783,36972.0
2018-01-16 15:15:00,113.71,113.86,113.67,113.83,23581.0,86.6783,86.7926,86.6478,86.7698,23581.0
2018-01-16 15:20:00,113.83,113.93,113.49,113.51,32305.0,86.7698,86.846,86.5106,86.5258,32305.0
2018-01-16 15:25:00,113.52,113.58,113.32,113.57,37413.0,86.5335,86.5792,86.381,86.5716,37413.0
2018-01-16 15:30:00,113.56,113.64,113.4,113.55,63804.0,86.5639,86.6249,86.442,86.5563,63804.0
2018-01-16 15:35:00,113.56,113.71,113.55,113.63,34473.0,86.5639,86.6783,86.5563,86.6173,34473.0
2018-01-16 15:40:00,113.64,113.65,113.5,113.59,49204.0,86.6249,86.6325,86.5182,86.5868,49204.0
2018-01-16 15:45:00,113.59,113.79,113.55,113.79,76203.0,86.5868,86.7393,86.5563,86.7393,76203.0
2018-01-16 15:50:00,113.79,113.84,113.58,113.59,142072.0,86.7393,86.7774,86.5792,86.5868,142072.0
2018-01-16 15:55:00,113.59,113.59,113.08,113.31,445036.0,86.5868,86.5868,86.198,86.3734,445036.0
2018-01-17 09:30:00,113.71,113.87,113.01,113.45,24918.0,86.6783,86.8002,86.1447,86.4801,24918.0
2018-01-17 09:35:00,113.33,113.93,113.19,113.44,24518.0,86.3886,86.846,86.2819,86.4725,24518.0
2018-01-17 09:40:00,113.54,113.6,113.36,113.43,28386.0,86.5487,86.5944,86.4115,86.4648,28386.0
2018-01-17 09:45:00,113.42,113.42,112.91,112.92,33605.0,86.4572,86.4572,86.0685,86.0761,33605.0
2018-01-17 09:50:00,112.98,112.98,112.56,112.82,30424.0,86.1218,86.1218,85.8017,85.9999,30424.0
2018-01-17 09:55:00,112.74,112.83,112.19,112.19,23145.0,85.9389,86.0075,85.5196,85.5196,23145.0
2018-01-17 10:00:00,112.14,112.74,112.14,112.74,25653.0,85.4815,85.9389,85.4815,85.9389,25653.0
2018-01-17 10:05:00,112.78,112.85,112.34,112.35,15176.0,85.9694,86.0227,85.634,85.6416,15176.0
2018-01-17 10:10:00,112.37,112.71,112.29,112.71,37600.0,85.6568,85.916,85.5959,85.916,37600.0
2018-01-17 10:15:00,112.72,112.97,112.71,112.75,27309.0,85.9236,86.1142,85.916,85.9465,27309.0
2018-01-17 10:20:00,112.73,112.74,112.52,112.58,10752.0,85.9313,85.9389,85.7712,85.8169,10752.0
2018-01-17 10:25:00,112.61,112.69,112.5,112.54,8180.0,85.8398,85.9008,85.7559,85.7864,8180.0
2018-01-17 10:30:00,112.57,112.96,112.47,112.89,10030.0,85.8093,86.1066,85.7331,86.0532,10030.0
2018-01-17 10:35:00,112.89,113.07,112.79,112.81,53870.0,86.0532,86.1904,85.977,85.9922,53870.0
2018-01-17 10:40:00,112.84,112.95,112.58,112.58,5178.0,86.0151,86.099,85.8169,85.8169,5178.0
2018-01-17 10:45:00,112.64,112.75,112.62,112.72,9137.0,85.8626,85.9465,85.8474,85.9236,9137.0
2018-01-17 10:50:00,112.67,112.9,112.66,112.71,9683.0,85.8855,86.0608,85.8779,85.916,9683.0
2018-01-17 10:55:00,112.68,112.94,112.55,112.83,19181.0,85.8931,86.0913,85.794,86.0075,19181.0
2018-01-17 11:00:00,112.84,112.88,112.72,112.83,5727.0,86.0151,86.0456,85.9236,86.0075,5727.0
2018-01-17 11:05:00,112.79,113.26,112.79,113.26,13033.0,85.977,86.3353,85.977,86.3353,13033.0
2018-01-17 11:10:00,113.3,113.39,113.26,113.32,10598.0,86.3657,86.4344,86.3353,86.381,10598.0
2018-01-17 11:15:00,113.29,113.36,113.17,113.2,8777.0,86.3581,86.4115,86.2667,86.2895,8777.0
2018-01-17 11:20:00,113.18,113.21,113.01,113.2,19172.0,86.2743,86.2971,86.1447,86.2895,19172.0
2018-01-17 11:25:00,113.22,113.25,113.14,113.23,9001.0,86.3048,86.3276,86.2438,86.3124,9001.0
2018-01-17 11:30:00,113.25,113.33,113.19,113.23,5484.0,86.3276,86.3886,86.2819,86.3124,5484.0
2018-01-17 11:35:00,113.27,113.31,113.15,113.15,6000.0,86.3429,86.3734,86.2514,86.2514,6000.0
2018-01-17 11:40:00,113.17,113.58,113.14,113.53,13487.0,86.2667,86.5792,86.2438,86.5411,13487.0
2018-01-17 11:45:00,113.53,113.69,113.41,113.68,10113.0,86.5411,86.663,86.4496,86.6554,10113.0
2018-01-17 11:50:00,113.67,113.76,113.48,113.48,13628.0,86.6478,86.7164,86.503,86.503,13628.0
2018-01-17 11:55:00,113.51,113.58,113.49,113.52,6783.0,86.5258,86.5792,86.5106,86.5335,6783.0
2018-01-17 12:00:00,113.52,113.57,113.33,113.33,5679.0,86.5335,86.5716,86.3886,86.3886,5679.0
2018-01-17 12:05:00,113.3,113.38,113.29,113.32,7415.0,86.3657,86.4267,86.3581,86.381,7415.0
2018-01-17 12:10:00,113.33,113.34,113.13,113.13,5759.0,86.3886,86.3962,86.2362,86.2362,5759.0
2018-01-17 12:15:00,113.13,113.33,113.13,113.28,7125.0,86.2362,86.3886,86.2362,86.3505,7125.0
2018-01-17 12:20:00,113.28,113.44,113.28,113.39,7900.0,86.3505,86.4725,86.3505,86.4344,7900.0
2018-01-17 12:25:00,113.41,113.58,113.39,113.55,8793.0,86.4496,86.5792,86.4344,86.5563,8793.0
2018-01-17 12:30:00,113.55,113.58,113.37,113.37,5475.0,86.5563,86.5792,86.4191,86.4191,5475.0
2018-01-17 12:35:00,113.36,113.61,113.21,113.48,17733.0,86.4115,86.6021,86.2971,86.503,17733.0
2018-01-17 12:40:00,113.45,113.56,113.43,113.56,22147.0,86.4801,86.5639,86.4648,86.5639,22147.0
2018-01-17 12:45:00,113.58,113.61,113.52,113.55,11791.0,86.5792,86.6021,86.5335,86.5563,11791.0
2018-01-17 12:50:00,113.53,113.55,113.45,113.54,5456.0,86.5411,86.5563,86.4801,86.5487,5456.0
2018-01-17 12:55:00,113.54,113.68,113.54,113.6,4954.0,86.5487,86.6554,86.5487,86.5944,4954.0
2018-01-17 13:00:00,113.66,113.7,113.53,113.53,7267.0,86.6402,86.6707,86.5411,86.5411,7267.0
2018-01-17 13:05:00,113.57,113.59,113.52,113.56,10089.0,86.5716,86.5868,86.5335,86.5639,10089.0
2018-01-17 13:10:00,113.59,113.6,113.51,113.54,4139.0,86.5868,86.5944,86.5258,86.5487,4139.0
2018-01-17 13:15:00,113.56,113.61,113.52,113.55,7466.0,86.5639,86.6021,86.5335,86.5563,7466.0
2018-01-17 13:20:00,113.56,113.73,113.55,113.67,29970.0,86.5639,86.6935,86.5563,86.6478,29970.0
2018-01-17 13:25:00,113.66,113.73,113.63,113.71,18128.0,86.6402,86.6935,86.6173,86.6783,18128.0
2018-01-17 13:30:00,113.7,113.84,113.69,113.78,9697.0,86.6707,86.7774,86.663,86.7316,9697.0
2018-01-17 13:35:00,113.79,113.79,113.71,113.73,6220.0,86.7393,86.7393,86.6783,86.6935,6220.0
2018-01-17 13:40:00,113.77,113.83,113.7,113.75,10664.0,86.724,86.7698,86.6707,86.7088,10664.0
2018-01-17 13:45:00,113.77,113.78,113.73,113.74,4234.0,86.724,86.7316,86.6935,86.7012,4234.0
2018-01-17 13:50:00,113.73,113.76,113.61,113.72,19630.0,86.6935,86.7164,86.6021,86.6859,19630.0
2018-01-17 13:55:00,113.73,113.76,113.7,113.73,7913.0,86.6935,86.7164,86.6707,86.6935,7913.0
2018-01-17 14:00:00,113.71,113.79,113.65,113.73,16604.0,86.6783,86.7393,86.6325,86.6935,16604.0
2018-01-17 14:05:00,113.76,114.0,113.76,114.0,11291.0,86.7164,86.8993,86.7164,86.8993,11291.0
2018-01-17 14:10:00,114.0,114.11,113.99,114.02,30937.0,86.8993,86.9832,86.8917,86.9146,30937.0
2018-01-17 14:15:00,114.04,114.18,114.01,114.06,35820.0,86.9298,87.0366,86.907,86.9451,35820.0
2018-01-17 14:20:00,114.04,114.22,114.04,114.19,45400.0,86.9298,87.067,86.9298,87.0442,45400.0
2018-01-17 14:25:00,114.17,114.18,113.96,113.98,28626.0,87.0289,87.0366,86.8689,86.8841,28626.0
2018-01-17 14:30:00,113.91,114.0,113.89,113.96,10357.0,86.8307,86.8993,86.8155,86.8689,10357.0
2018-01-17 14:35:00,114.0,114.05,113.97,113.99,21769.0,86.8993,86.9375,86.8765,86.8917,21769.0
2018-01-17 14:40:00,113.96,114.06,113.95,114.03,33373.0,86.8689,86.9451,86.8612,86.9222,33373.0
2018-01-17 14:45:00,114.04,114.2,114.03,114.19,20627.0,86.9298,87.0518,86.9222,87.0442,20627.0
2018-01-17 14:50:00,114.21,114.3,114.21,114.28,8922.0,87.0594,87.128,87.0594,87.1128,8922.0
2018-01-17 14:55:00,114.31,114.35,114.12,114.12,13572.0,87.1356,87.1661,86.9908,86.9908,13572.0
2018-01-17 15:00:00,114.15,114.18,114.05,114.13,7670.0,87.0137,87.0366,86.9375,86.9984,7670.0
2018-01-17 15:05:00,114.11,114.18,114.09,114.1,14010.0,86.9832,87.0366,86.9679,86.9756,14010.0
2018-01-17 15:10:00,114.09,114.11,113.85,113.85,8025.0,86.9679,86.9832,86.785,86.785,8025.0
2018-01-17 15:15:00,113.85,113.93,113.68,113.68,18463.0,86.785,86.846,86.6554,86.6554,18463.0
2018-01-17 15:20:00,113.73,113.76,113.53,113.55,15302.0,86.6935,86.7164,86.5411,86.5563,15302.0
2018-01-17 15:25:00,113.55,113.7,113.51,113.61,21352.0,86.5563,86.6707,86.5258,86.6021,21352.0
2018-01-17 15:30:00,113.61,113.64,113.51,113.53,22840.0,86.6021,86.6249,86.5258,86.5411,22840.0
2018-01-17 15:35:00,113.54,113.66,113.54,113.63,18388.0,86.5487,86.6402,86.5487,86.6173,18388.0
2018-01-17 15:40:00,113.63,113.82,113.63,113.73,22419.0,86.6173,86.7621,86.6173,86.6935,22419.0
2018-01-17 15:45:00,113.74,113.83,113.65,113.83,33689.0,86.7012,86.7698,86.6325,86.7698,33689.0
2018-01-17 15:50:00,113.83,113.84,113.61,113.63,63866.0,86.7698,86.7774,86.6021,86.6173,63866.0
2018-01-17 15:55:00,113.62,113.63,113.41,113.54,203163.0,86.6097,86.6173,86.4496,86.5487,203163.0
2018-01-18 09:30:00,113.36,113.46,112.82,112.95,45028.0,86.4115,86.4877,85.9999,86.099,45028.0
2018-01-18 09:35:00,112.92,113.72,112.91,113.67,9110.0,86.0761,86.6859,86.0685,86.6478,9110.0
2018-01-18 09:40:00,113.65,113.77,113.38,113.38,10586.0,86.6325,86.724,86.4267,86.4267,10586.0
2018-01-18 09:45:00,113.46,114.07,113.38,114.01,43921.0,86.4877,86.9527,86.4267,86.907,43921.0
2018-01-18 09:50:00,113.96,114.2,113.84,114.07,11833.0,86.8689,87.0518,86.7774,86.9527,11833.0
2018-01-18 09:55:00,114.06,114.23,113.97,114.07,17341.0,86.9451,87.0747,86.8765,86.9527,17341.0
2018-01-18 10:00:00,114.13,114.2,113.92,114.01,12445.0,86.9984,87.0518,86.8384,86.907,12445.0
2018-01-18 10:05:00,114.06,114.22,113.97,114.17,19690.0,86.9451,87.067,86.8765,87.0289,19690.0
2018-01-18 10:10:00,114.21,114.29,113.93,113.93,19750.0,87.0594,87.1204,86.846,86.846,19750.0
2018-01-18 10:15:00,113.96,113.96,113.78,113.81,16040.0,86.8689,86.8689,86.7316,86.7545,16040.0
2018-01-18 10:20:00,113.85,113.9,113.77,113.85,10228.0,86.785,86.8231,86.724,86.785,10228.0
2018-01-18 10:25:00,113.82,114.0,113.77,113.96,13140.0,86.7621,86.8993,86.724,86.8689,13140.0
2018-01-18 10:30:00,113.96,113.99,113.84,113.87,15545.0,86.8689,86.8917,86.7774,86.8002,15545.0
2018-01-18 10:35:00,113.85,114.07,113.78,114.07,59094.0,86.785,86.9527,86.7316,86.9527,59094.0
2018-01-18 10:40:00,114.07,114.07,113.87,113.94,17606.0,86.9527,86.9527,86.8002,86.8536,17606.0
2018-01-18 10:45:00,113.94,113.98,113.9,113.96,6297.0,86.8536,86.8841,86.8231,86.8689,6297.0
2018-01-18 10:50:00,113.94,114.06,113.84,113.84,26132.0,86.8536,86.9451,86.7774,86.7774,26132.0
2018-01-18 10:55:00,113.84,113.84,113.54,113.56,14102.0,86.7774,86.7774,86.5487,86.5639,14102.0
2018-01-18 11:00:00,113.53,114.17,113.51,114.17,22806.0,86.5411,87.0289,86.5258,87.0289,22806.0
2018-01-18 11:05:00,114.17,114.24,113.98,114.18,6687.0,87.0289,87.0823,86.8841,87.0366,6687.0
2018-01-18 11:10:00,114.18,114.45,114.17,114.39,12880.0,87.0366,87.2424,87.0289,87.1966,12880.0
2018-01-18 11:15:00,114.39,114.71,114.38,114.64,13577.0,87.1966,87.4406,87.189,87.3872,13577.0
2018-01-18 11:20:00,114.69,114.8,114.42,114.42,9201.0,87.4253,87.5092,87.2195,87.2195,9201.0
2018-01-18 11:25:00,114.47,114.56,114.45,114.51,6460.0,87.2576,87.3262,87.2424,87.2881,6460.0
2018-01-18 11:30:00,114.55,114.87,114.51,114.87,18649.0,87.3186,87.5625,87.2881,87.5625,18649.0
2018-01-18 11:35:00,114.85,114.86,114.47,114.49,14081.0,87.5473,87.5549,87.2576,87.2729,14081.0
2018-01-18 11:40:00,114.47,114.48,114.34,114.34,7939.0,87.2576,87.2652,87.1585,87.1585,7939.0
2018-01-18 11:45:00,114.38,114.52,114.29,114.52,8926.0,87.189,87.2957,87.1204,87.2957,8926.0
2018-01-18 11:50:00,114.53,114.78,114.5,114.76,11592.0,87.3033,87.4939,87.2805,87.4787,11592.0
2018-01-18 11:55:00,114.78,114.95,114.68,114.87,36527.0,87.4939,87.6235,87.4177,87.5625,36527.0
2018-01-18 12:00:00,114.8,114.96,114.72,114.96,11004.0,87.5092,87.6311,87.4482,87.6311,11004.0
2018-01-18 12:05:00,114.97,115.16,114.94,114.94,13872.0,87.6387,87.7836,87.6159,87.6159,13872.0
2018-01-18 12:10:00,114.89,115.01,114.88,115.0,11406.0,87.5778,87.6692,87.5701,87.6616,11406.0
2018-01-18 12:15:00,115.01,115.11,114.92,114.98,12297.0,87.6692,87.7455,87.6006,87.6464,12297.0
2018-01-18 12:20:00,115.0,115.03,114.94,115.0,12294.0,87.6616,87.6845,87.6159,87.6616,12294.0
2018-01-18 12:25:00,114.96,115.04,114.89,115.02,35857.0,87.6311,87.6921,87.5778,87.6769,35857.0
2018-01-18 12:30:00,115.01,115.03,114.88,114.92,14506.0,87.6692,87.6845,87.5701,87.6006,14506.0
2018-01-18 12:35:00,114.88,114.99,114.88,114.95,12015.0,87.5701,87.654,87.5701,87.6235,12015.0
2018-01-18 12:40:00,114.98,115.0,114.83,114.87,15101.0,87.6464,87.6616,87.532,87.5625,15101.0
2018-01-18 12:45:00,114.89,114.98,114.83,114.98,8494.0,87.5778,87.6464,87.532,87.6464,8494.0
2018-01-18 12:50:00,114.98,114.98,114.77,114.79,10215.0,87.6464,87.6464,87.4863,87.5015,10215.0
2018-01-18 12:55:00,114.8,114.92,114.76,114.9,7812.0,87.5092,87.6006,87.4787,87.5854,7812.0
2018-01-18 13:00:00,114.92,114.98,114.84,114.95,16623.0,87.6006,87.6464,87.5397,87.6235,16623.0
2018-01-18 13:05:00,114.98,115.07,114.95,115.05,10602.0,87.6464,87.715,87.6235,87.6997,10602.0
2018-01-18 13:10:00,115.06,115.06,114.98,115.03,18222.0,87.7074,87.7074,87.6464,87.6845,18222.0
2018-01-18 13:15:00,115.03,115.05,114.96,114.99,15064.0,87.6845,87.6997,87.6311,87.654,15064.0
2018-01-18 13:20:00,114.99,115.01,114.85,114.86,13435.0,87.654,87.6692,87.5473,87.5549,13435.0
2018-01-18 13:25:00,114.86,114.86,114.75,114.77,14168.0,87.5549,87.5549,87.471,87.4863,14168.0
2018-01-18 13:30:00,114.77,114.79,114.68,114.7,14382.0,87.4863,87.5015,87.4177,87.4329,14382.0
2018-01-18 13:35:00,114.68,114.72,114.61,114.65,14036.0,87.4177,87.4482,87.3643,87.3948,14036.0
2018-01-18 13:40:00,114.65,114.75,114.65,114.74,10001.0,87.3948,87.471,87.3948,87.4634,10001.0
2018-01-18 13:45:00,114.75,114.81,114.71,114.77,11138.0,87.471,87.5168,87.4406,87.4863,11138.0
2018-01-18 13:50:00,114.77,114.81,114.72,114.8,11207.0,87.4863,87.5168,87.4482,87.5092,11207.0
2018-01-18 13:55:00,114.8,114.93,114.77,114.92,15077.0,87.5092,87.6083,87.4863,87.6006,15077.0
2018-01-18 14:00:00,114.89,115.07,114.88,114.97,20108.0,87.5778,87.715,87.5701,87.6387,20108.0
2018-01-18 14:05:00,114.94,114.96,114.88,114.95,14295.0,87.6159,87.6311,87.5701,87.6235,14295.0
2018-01-18 14:10:00,114.95,115.08,114.94,115.04,20472.0,87.6235,87.7226,87.6159,87.6921,20472.0
2018-01-18 14:15:00,115.04,115.04,114.87,114.87,12349.0,87.6921,87.6921,87.5625,87.5625,12349.0
2018-01-18 14:20:00,114.88,114.98,114.85,114.9,16935.0,87.5701,87.6464,87.5473,87.5854,16935.0
2018-01-18 14:25:00,114.89,115.03,114.86,115.01,13710.0,87.5778,87.6845,87.5549,87.6692,13710.0
2018-01-18 14:30:00,115.02,115.05,114.93,114.99,13396.0,87.6769,87.6997,87.6083,87.654,13396.0
2018-01-18 14:35:00,114.97,114.99,114.89,114.89,16287.0,87.6387,87.654,87.5778,87.5778,16287.0
2018-01-18 14:40:00,114.91,114.95,114.86,114.88,14269.0,87.593,87.6235,87.5549,87.5701,14269.0
2018-01-18 14:45:00,114.88,114.88,114.65,114.68,29960.0,87.5701,87.5701,87.3948,87.4177,29960.0
2018-01-18 14:50:00,114.67,114.77,114.59,114.66,48630.0,87.4101,87.4863,87.3491,87.4024,48630.0
2018-01-18 14:55:00,114.65,114.65,114.54,114.64,14668.0,87.3948,87.3948,87.311,87.3872,14668.0
2018-01-18 15:00:00,114.62,114.64,114.48,114.61,21935.0,87.372,87.3872,87.2652,87.3643,21935.0
2018-01-18 15:05:00,114.61,114.77,114.61,114.74,45927.0,87.3643,87.4863,87.3643,87.4634,45927.0
2018-01-18 15:10:00,114.74,114.77,114.62,114.69,44777.0,87.4634,87.4863,87.372,87.4253,44777.0
2018-01-18 15:15:00,114.67,114.83,114.67,114.81,46130.0,87.4101,87.532,87.4101,87.5168,46130.0
2018-01-18 15:20:00,114.82,114.85,114.77,114.8,23403.0,87.5244,87.5473,87.4863,87.5092,23403.0
2018-01-18 15:25:00,114.8,114.84,114.62,114.64,22630.0,87.5092,87.5397,87.372,87.3872,22630.0
2018-01-18 15:30:00,114.64,114.64,114.3,114.47,73765.0,87.3872,87.3872,87.128,87.2576,73765.0
2018-01-18 15:35:00,114.46,114.54,114.42,114.47,44486.0,87.25,87.311,87.2195,87.2576,44486.0
2018-01-18 15:40:00,114.47,114.49,114.27,114.31,48298.0,87.2576,87.2729,87.1052,87.1356,48298.0
2018-01-18 15:45:00,114.31,114.47,114.3,114.42,56859.0,87.1356,87.2576,87.128,87.2195,56859.0
2018-01-18 15:50:00,114.43,114.52,114.42,114.44,84844.0,87.2271,87.2957,87.2195,87.2347,84844.0
2018-01-18 15:55:00,114.44,114.5,114.27,114.31,222885.0,87.2347,87.2805,87.1052,87.1356,222885.0
2018-01-19 09:30:00,113.95,114.19,113.47,114.12,298836.0,86.8612,87.0442,86.4953,86.9908,298836.0
2018-01-19 09:35:00,114.06,114.38,113.66,114.38,26142.0,86.9451,87.189,86.6402,87.189,26142.0
2018-01-19 09:40:00,114.42,114.76,114.34,114.49,19487.0,87.2195,87.4787,87.1585,87.2729,19487.0
2018-01-19 09:45:00,114.44,114.7,113.99,114.06,40631.0,87.2347,87.4329,86.8917,86.9451,40631.0
2018-01-19 09:50:00,114.11,114.16,113.71,113.79,19048.0,86.9832,87.0213,86.6783,86.7393,19048.0
2018-01-19 09:55:00,113.79,114.07,113.79,113.87,18467.0,86.7393,86.9527,86.7393,86.8002,18467.0
2018-01-19 10:00:00,113.96,114.16,113.95,114.0,11605.0,86.8689,87.0213,86.8612,86.8993,11605.0
2018-01-19 10:05:00,114.06,114.12,113.91,113.98,18340.0,86.9451,86.9908,86.8307,86.8841,18340.0
2018-01-19 10:10:00,113.99,114.23,113.96,113.96,12789.0,86.8917,87.0747,86.8689,86.8689,12789.0
2018-01-19 10:15:00,113.97,114.03,113.82,113.83,18129.0,86.8765,86.9222,86.7621,86.7698,18129.0
2018-01-19 10:20:00,113.83,113.86,113.63,113.66,22987.0,86.7698,86.7926,86.6173,86.6402,22987.0
2018-01-19 10:25:00,113.64,114.0,113.64,113.81,16558.0,86.6249,86.8993,86.6249,86.7545,16558.0
2018-01-19 10:30:00,113.81,114.0,113.78,113.97,52694.0,86.7545,86.8993,86.7316,86.8765,52694.0
2018-01-19 10:35:00,113.94,114.1,113.92,114.1,10378.0,86.8536,86.9756,86.8384,86.9756,10378.0
2018-01-19 10:40:00,114.08,114.36,114.06,114.17,14085.0,86.9603,87.1738,86.9451,87.0289,14085.0
2018-01-19 10:45:00,114.18,114.21,113.99,114.04,10584.0,87.0366,87.0594,86.8917,86.9298,10584.0
2018-01-19 10:50:00,113.98,114.23,113.92,114.2,8186.0,86.8841,87.0747,86.8384,87.0518,8186.0
2018-01-19 10:55:00,114.27,114.32,114.14,114.26,7465.0,87.1052,87.1433,87.0061,87.0975,7465.0
2018-01-19 11:00:00,114.25,114.25,113.91,113.97,10408.0,87.0899,87.0899,86.8307,86.8765,10408.0
2018-01-19 11:05:00,113.99,114.0,113.82,113.96,8007.0,86.8917,86.8993,86.7621,86.8689,8007.0
2018-01-19 11:10:00,113.99,114.28,113.99,114.28,5838.0,86.8917,87.1128,86.8917,87.1128,5838.0
2018-01-19 11:15:00,114.29,114.36,114.24,114.32,24363.0,87.1204,87.1738,87.0823,87.1433,24363.0
2018-01-19 11:20:00,114.29,114.29,114.02,114.02,6821.0,87.1204,87.1204,86.9146,86.9146,6821.0
2018-01-19 11:25:00,114.0,114.1,113.9,114.03,14111.0,86.8993,86.9756,86.8231,86.9222,14111.0
2018-01-19 11:30:00,114.03,114.13,113.91,114.0,26958.0,86.9222,86.9984,86.8307,86.8993,26958.0
2018-01-19 11:35:00,114.0,114.15,113.93,114.01,24473.0,86.8993,87.0137,86.846,86.907,24473.0
2018-01-19 11:40:00,114.02,114.18,113.99,114.16,20177.0,86.9146,87.0366,86.8917,87.0213,20177.0
2018-01-19 11:45:00,114.16,114.17,114.01,114.13,8205.0,87.0213,87.0289,86.907,86.9984,8205.0
2018-01-19 11:50:00,114.16,114.18,114.03,114.06,38994.0,87.0213,87.0366,86.9222,86.9451,38994.0
2018-01-19 11:55:00,114.05,114.27,114.03,114.27,8892.0,86.9375,87.1052,86.9222,87.1052,8892.0
2018-01-19 12:00:00,114.27,114.36,114.21,114.21,9298.0,87.1052,87.1738,87.0594,87.0594,9298.0
2018-01-19 12:05:00,114.25,114.42,114.25,114.32,11451.0,87.0899,87.2195,87.0899,87.1433,11451.0
2018-01-19 12:10:00,114.34,114.46,114.34,114.37,7274.0,87.1585,87.25,87.1585,87.1814,7274.0
2018-01-19 12:15:00,114.34,114.43,114.25,114.25,6512.0,87.1585,87.2271,87.0899,87.0899,6512.0
2018-01-19 12:20:00,114.3,114.41,114.3,114.32,7108.0,87.128,87.2119,87.128,87.1433,7108.0
2018-01-19 12:25:00,114.28,114.3,114.22,114.27,4162.0,87.1128,87.128,87.067,87.1052,4162.0
2018-01-19 12:30:00,114.27,114.27,114.14,114.14,5186.0,87.1052,87.1052,87.0061,87.0061,5186.0
2018-01-19 12:35:00,114.14,114.24,114.09,114.17,11187.0,87.0061,87.0823,86.9679,87.0289,11187.0
2018-01-19 12:40:00,114.16,114.16,114.11,114.14,4029.0,87.0213,87.0213,86.9832,87.0061,4029.0
2018-01-19 12:45:00,114.16,114.18,114.12,114.16,5091.0,87.0213,87.0366,86.9908,87.0213,5091.0
2018-01-19 12:50:00,114.15,114.27,114.09,114.27,9682.0,87.0137,87.1052,86.9679,87.1052,9682.0
2018-01-19 12:55:00,114.25,114.26,114.11,114.11,3443.0,87.0899,87.0975,86.9832,86.9832,3443.0
2018-01-19 13:00:00,114.13,114.18,114.07,114.18,6687.0,86.9984,87.0366,86.9527,87.0366,6687.0
2018-01-19 13:05:00,114.18,114.18,114.05,114.11,6603.0,87.0366,87.0366,86.9375,86.9832,6603.0
2018-01-19 13:10:00,114.1,114.17,114.07,114.07,13941.0,86.9756,87.0289,86.9527,86.9527,13941.0
2018-01-19 13:15:00,114.07,114.14,114.06,114.14,8095.0,86.9527,87.0061,86.9451,87.0061,8095.0
2018-01-19 13:20:00,114.15,114.15,114.06,114.06,4604.0,87.0137,87.0137,86.9451,86.9451,4604.0
2018-01-19 13:25:00,114.09,114.21,114.09,114.15,5799.0,86.9679,87.0594,86.9679,87.0137,5799.0
2018-01-19 13:30:00,114.16,114.31,114.16,114.3,9624.0,87.0213,87.1356,87.0213,87.128,9624.0
2018-01-19 13:35:00,114.31,114.31,114.21,114.24,4666.0,87.1356,87.1356,87.0594,87.0823,4666.0
2018-01-19 13:40:00,114.23,114.27,114.18,114.23,6089.0,87.0747,87.1052,87.0366,87.0747,6089.0
2018-01-19 13:45:00,114.24,114.3,114.22,114.23,6265.0,87.0823,87.128,87.067,87.0747,6265.0
2018-01-19 13:50:00,114.25,114.34,114.25,114.34,6845.0,87.0899,87.1585,87.0899,87.1585,6845.0
2018-01-19 13:55:00,114.36,114.36,114.31,114.36,5285.0,87.1738,87.1738,87.1356,87.1738,5285.0
2018-01-19 14:00:00,114.35,114.43,114.35,114.38,7461.0,87.1661,87.2271,87.1661,87.189,7461.0
2018-01-19 14:05:00,114.4,114.47,114.35,114.45,12760.0,87.2043,87.2576,87.1661,87.2424,12760.0
2018-01-19 14:10:00,114.44,114.51,114.35,114.35,13083.0,87.2347,87.2881,87.1661,87.1661,13083.0
2018-01-19 14:15:00,114.34,114.45,114.33,114.42,9623.0,87.1585,87.2424,87.1509,87.2195,9623.0
2018-01-19 14:20:00,114.44,114.46,114.27,114.38,16330.0,87.2347,87.25,87.1052,87.189,16330.0
2018-01-19 14:25:00,114.37,114.41,114.29,114.33,13266.0,87.1814,87.2119,87.1204,87.1509,13266.0
2018-01-19 14:30:00,114.33,114.4,114.32,114.36,17366.0,87.1509,87.2043,87.1433,87.1738,17366.0
2018-01-19 14:35:00,114.36,114.42,114.29,114.3,25860.0,87.1738,87.2195,87.1204,87.128,25860.0
2018-01-19 14:40:00,114.28,114.29,114.22,114.23,23730.0,87.1128,87.1204,87.067,87.0747,23730.0
2018-01-19 14:45:00,114.25,114.32,114.2,114.29,14126.0,87.0899,87.1433,87.0518,87.1204,14126.0
2018-01-19 14:50:00,114.28,114.32,114.24,114.26,19100.0,87.1128,87.1433,87.0823,87.0975,19100.0
2018-01-19 14:55:00,114.25,114.26,114.13,114.13,13666.0,87.0899,87.0975,86.9984,86.9984,13666.0
2018-01-19 15:00:00,114.12,114.16,114.05,114.15,16831.0,86.9908,87.0213,86.9375,87.0137,16831.0
2018-01-19 15:05:00,114.16,114.28,114.16,114.21,23752.0,87.0213,87.1128,87.0213,87.0594,23752.0
2018-01-19 15:10:00,114.2,114.27,114.2,114.27,24770.0,87.0518,87.1052,87.0518,87.1052,24770.0
2018-01-19 15:15:00,114.27,114.36,114.27,114.35,44824.0,87.1052,87.1738,87.1052,87.1661,44824.0
2018-01-19 15:20:00,114.35,114.38,114.22,114.23,30804.0,87.1661,87.189,87.067,87.0747,30804.0
2018-01-19 15:25:00,114.24,114.26,114.16,114.19,23119.0,87.0823,87.0975,87.0213,87.0442,23119.0
2018-01-19 15:30:00,114.21,114.31,114.21,114.26,23784.0,87.0594,87.1356,87.0594,87.0975,23784.0
2018-01-19 15:35:00,114.29,114.29,114.18,114.19,23768.0,87.1204,87.1204,87.0366,87.0442,23768.0
2018-01-19 15:40:00,114.19,114.39,114.16,114.37,43470.0,87.0442,87.1966,87.0213,87.1814,43470.0
2018-01-19 15:45:00,114.37,114.44,114.27,114.38,59732.0,87.1814,87.2347,87.1052,87.189,59732.0
2018-01-19 15:50:00,114.38,114.39,114.29,114.33,57986.0,87.189,87.1966,87.1204,87.1509,57986.0
2018-01-19 15:55:00,114.32,114.42,114.28,114.38,118979.0,87.1433,87.2195,87.1128,87.189,118979.0
2018-01-22 09:30:00,114.53,115.08,114.41,114.98,43251.0,87.3033,87.7226,87.2119,87.6464,43251.0
2018-01-22 09:35:00,115.02,115.46,114.85,115.37,21065.0,87.6769,88.0123,87.5473,87.9437,21065.0
2018-01-22 09:40:00,115.48,115.48,115.03,115.18,14749.0,88.0275,88.0275,87.6845,87.7988,14749.0
2018-01-22 09:45:00,115.19,115.19,114.93,114.98,18723.0,87.8064,87.8064,87.6083,87.6464,18723.0
2018-01-22 09:50:00,115.05,115.17,114.97,115.05,20180.0,87.6997,87.7912,87.6387,87.6997,20180.0
2018-01-22 09:55:00,115.05,115.14,114.97,115.07,14292.0,87.6997,87.7683,87.6387,87.715,14292.0
2018-01-22 10:00:00,115.08,115.2,115.0,115.12,17418.0,87.7226,87.8141,87.6616,87.7531,17418.0
2018-01-22 10:05:00,115.13,115.3,115.04,115.3,34348.0,87.7607,87.8903,87.6921,87.8903,34348.0
2018-01-22 10:10:00,115.26,115.48,115.22,115.46,25591.0,87.8598,88.0275,87.8293,88.0123,25591.0
2018-01-22 10:15:00,115.48,115.51,115.14,115.22,68350.0,88.0275,88.0504,87.7683,87.8293,68350.0
2018-01-22 10:20:00,115.13,115.16,114.94,115.09,14550.0,87.7607,87.7836,87.6159,87.7302,14550.0
2018-01-22 10:25:00,115.11,115.53,115.1,115.32,17848.0,87.7455,88.0656,87.7378,87.9055,17848.0
2018-01-22 10:30:00,115.31,115.34,115.05,115.24,15788.0,87.8979,87.9208,87.6997,87.8446,15788.0
2018-01-22 10:35:00,115.16,115.32,115.16,115.3,11482.0,87.7836,87.9055,87.7836,87.8903,11482.0
2018-01-22 10:40:00,115.31,115.53,115.26,115.53,16971.0,87.8979,88.0656,87.8598,88.0656,16971.0
2018-01-22 10:45:00,115.52,115.68,115.51,115.63,29460.0,88.058,88.18,88.0504,88.1419,29460.0
2018-01-22 10:50:00,115.61,115.73,115.54,115.71,23474.0,88.1266,88.2181,88.0732,88.2028,23474.0
2018-01-22 10:55:00,115.72,115.92,115.71,115.8,39379.0,88.2105,88.3629,88.2028,88.2714,39379.0
2018-01-22 11:00:00,115.78,116.0,115.77,115.9,13130.0,88.2562,88.4239,88.2486,88.3477,13130.0
2018-01-22 11:05:00,115.91,116.15,115.91,116.0,17517.0,88.3553,88.5382,88.3553,88.4239,17517.0
2018-01-22 11:10:00,115.98,116.4,115.93,116.31,26678.0,88.4086,88.7288,88.3705,88.6602,26678.0
2018-01-22 11:15:00,116.31,116.6,116.24,116.55,42664.0,88.6602,88.8813,88.6068,88.8431,42664.0
2018-01-22 11:20:00,116.55,116.57,116.45,116.56,20852.0,88.8431,88.8584,88.7669,88.8508,20852.0
2018-01-22 11:25:00,116.57,116.64,116.41,116.42,16403.0,88.8584,88.9117,88.7364,88.744,16403.0
2018-01-22 11:30:00,116.41,116.43,116.17,116.28,27368.0,88.7364,88.7517,88.5535,88.6373,27368.0
2018-01-22 11:35:00,116.28,116.54,116.27,116.35,27496.0,88.6373,88.8355,88.6297,88.6907,27496.0
2018-01-22 11:40:00,116.37,116.38,116.04,116.06,11541.0,88.7059,88.7136,88.4544,88.4696,11541.0
2018-01-22 11:45:00,116.04,116.09,115.93,116.04,17608.0,88.4544,88.4925,88.3705,88.4544,17608.0
2018-01-22 11:50:00,116.05,116.05,115.86,115.94,6860.0,88.462,88.462,88.3172,88.3782,6860.0
2018-01-22 11:55:00,115.92,116.07,115.82,116.05,14354.0,88.3629,88.4773,88.2867,88.462,14354.0
2018-01-22 12:00:00,116.03,116.12,115.88,115.95,7993.0,88.4468,88.5154,88.3324,88.3858,7993.0
2018-01-22 12:05:00,115.97,116.09,115.93,116.08,10320.0,88.401,88.4925,88.3705,88.4849,10320.0
2018-01-22 12:10:00,116.08,116.28,116.04,116.25,12938.0,88.4849,88.6373,88.4544,88.6145,12938.0
2018-01-22 12:15:00,116.23,116.37,116.2,116.21,16448.0,88.5992,88.7059,88.5763,88.584,16448.0
2018-01-22 12:20:00,116.19,116.24,116.14,116.16,7146.0,88.5687,88.6068,88.5306,88.5459,7146.0
2018-01-22 12:25:00,116.16,116.16,115.97,116.04,12777.0,88.5459,88.5459,88.401,88.4544,12777.0
2018-01-22 12:30:00,116.05,116.14,115.97,116.02,12229.0,88.462,88.5306,88.401,88.4391,12229.0
2018-01-22 12:35:00,116.04,116.11,115.98,116.01,6413.0,88.4544,88.5077,88.4086,88.4315,6413.0
2018-01-22 12:40:00,116.02,116.07,115.99,116.0,9314.0,88.4391,88.4773,88.4163,88.4239,9314.0
2018-01-22 12:45:00,115.98,116.09,115.97,116.09,5776.0,88.4086,88.4925,88.401,88.4925,5776.0
2018-01-22 12:50:00,116.1,116.18,116.08,116.09,5907.0,88.5001,88.5611,88.4849,88.4925,5907.0
2018-01-22 12:55:00,116.15,116.16,116.03,116.03,6023.0,88.5382,88.5459,88.4468,88.4468,6023.0
2018-01-22 13:00:00,116.05,116.08,115.96,116.0,6316.0,88.462,88.4849,88.3934,88.4239,6316.0
2018-01-22 13:05:00,115.97,116.03,115.95,115.98,5969.0,88.401,88.4468,88.3858,88.4086,5969.0
2018-01-22 13:10:00,116.0,116.15,115.95,116.15,6720.0,88.4239,88.5382,88.3858,88.5382,6720.0
2018-01-22 13:15:00,116.16,116.17,116.09,116.15,10688.0,88.5459,88.5535,88.4925,88.5382,10688.0
2018-01-22 13:20:00,116.16,116.21,116.14,116.17,7720.0,88.5459,88.584,88.5306,88.5535,7720.0
2018-01-22 13:25:00,116.18,116.24,116.1,116.22,7750.0,88.5611,88.6068,88.5001,88.5916,7750.0
2018-01-22 13:30:00,116.23,116.29,116.21,116.23,7670.0,88.5992,88.645,88.584,88.5992,7670.0
2018-01-22 13:35:00,116.23,116.29,116.2,116.26,8940.0,88.5992,88.645,88.5763,88.6221,8940.0
2018-01-22 13:40:00,116.27,116.31,116.21,116.31,8281.0,88.6297,88.6602,88.584,88.6602,8281.0
2018-01-22 13:45:00,116.3,116.41,116.29,116.38,12083.0,88.6526,88.7364,88.645,88.7136,12083.0
2018-01-22 13:50:00,116.4,116.49,116.36,116.36,16808.0,88.7288,88.7974,88.6983,88.6983,16808.0
2018-01-22 13:55:00,116.37,116.42,116.32,116.41,9122.0,88.7059,88.744,88.6678,88.7364,9122.0
2018-01-22 14:00:00,116.4,116.42,116.24,116.27,16695.0,88.7288,88.744,88.6068,88.6297,16695.0
2018-01-22 14:05:00,116.27,116.48,116.27,116.46,10693.0,88.6297,88.7898,88.6297,88.7745,10693.0
2018-01-22 14:10:00,116.48,116.48,116.29,116.37,11853.0,88.7898,88.7898,88.645,88.7059,11853.0
2018-01-22 14:15:00,116.37,116.46,116.35,116.43,10318.0,88.7059,88.7745,88.6907,88.7517,10318.0
2018-01-22 14:20:00,116.44,116.52,116.35,116.4,21372.0,88.7593,88.8203,88.6907,88.7288,21372.0
2018-01-22 14:25:00,116.39,116.61,116.39,116.56,17591.0,88.7212,88.8889,88.7212,88.8508,17591.0
2018-01-22 14:30:00,116.55,116.56,116.44,116.46,14822.0,88.8431,88.8508,88.7593,88.7745,14822.0
2018-01-22 14:35:00,116.46,116.57,116.4,116.41,12772.0,88.7745,88.8584,88.7288,88.7364,12772.0
2018-01-22 14:40:00,116.44,116.46,116.28,116.29,12124.0,88.7593,88.7745,88.6373,88.645,12124.0
2018-01-22 14:45:00,116.26,116.38,116.26,116.38,13715.0,88.6221,88.7136,88.6221,88.7136,13715.0
2018-01-22 14:50:00,116.34,116.45,116.34,116.39,18667.0,88.6831,88.7669,88.6831,88.7212,18667.0
2018-01-22 14:55:00,116.4,116.4,116.29,116.36,15828.0,88.7288,88.7288,88.645,88.6983,15828.0
2018-01-22 15:00:00,116.37,116.48,116.36,116.47,9967.0,88.7059,88.7898,88.6983,88.7822,9967.0
2018-01-22 15:05:00,116.5,116.5,116.36,116.36,20963.0,88.805,88.805,88.6983,88.6983,20963.0
2018-01-22 15:10:00,116.36,116.46,116.36,116.46,20079.0,88.6983,88.7745,88.6983,88.7745,20079.0
2018-01-22 15:15:00,116.47,116.52,116.37,116.51,32869.0,88.7822,88.8203,88.7059,88.8127,32869.0
2018-01-22 15:20:00,116.51,116.62,116.51,116.51,19500.0,88.8127,88.8965,88.8127,88.8127,19500.0
2018-01-22 15:25:00,116.51,116.56,116.48,116.53,18868.0,88.8127,88.8508,88.7898,88.8279,18868.0
2018-01-22 15:30:00,116.54,116.57,116.43,116.48,24556.0,88.8355,88.8584,88.7517,88.7898,24556.0
2018-01-22 15:35:00,116.46,116.52,116.39,116.5,30106.0,88.7745,88.8203,88.7212,88.805,30106.0
2018-01-22 15:40:00,116.5,116.55,116.46,116.53,34819.0,88.805,88.8431,88.7745,88.8279,34819.0
2018-01-22 15:45:00,116.53,116.66,116.52,116.66,52213.0,88.8279,88.927,88.8203,88.927,52213.0
2018-01-22 15:50:00,116.66,116.86,116.66,116.84,68151.0,88.927,89.0794,88.927,89.0642,68151.0
2018-01-22 15:55:00,116.84,116.85,116.74,116.84,146805.0,89.0642,89.0718,88.988,89.0642,146805.0
2018-01-23 09:30:00,117.05,117.59,116.88,117.47,67187.0,89.2243,89.6359,89.0947,89.5444,67187.0
2018-01-23 09:35:00,117.49,117.7,117.25,117.7,39959.0,89.5597,89.7198,89.3767,89.7198,39959.0
2018-01-23 09:40:00,117.69,118.09,117.57,118.05,40540.0,89.7121,90.017,89.6207,89.9866,40540.0
2018-01-23 09:45:00,118.1,118.37,118.03,118.36,39362.0,90.0247,90.2305,89.9713,90.2229,39362.0
2018-01-23 09:50:00,118.34,118.6,118.24,118.55,49991.0,90.2076,90.4058,90.1314,90.3677,49991.0
2018-01-23 09:55:00,118.54,118.54,118.19,118.28,44032.0,90.3601,90.3601,90.0933,90.1619,44032.0
2018-01-23 10:00:00,118.32,118.44,117.92,118.0,42449.0,90.1924,90.2838,89.8875,89.9484,42449.0
2018-01-23 10:05:00,117.95,118.14,117.95,117.98,42677.0,89.9103,90.0552,89.9103,89.9332,42677.0
2018-01-23 10:10:00,118.0,118.38,117.98,118.08,36248.0,89.9484,90.2381,89.9332,90.0094,36248.0
2018-01-23 10:15:00,118.1,118.24,118.02,118.1,64859.0,90.0247,90.1314,89.9637,90.0247,64859.0
2018-01-23 10:20:00,118.09,118.18,117.94,117.96,50433.0,90.017,90.0857,89.9027,89.918,50433.0
2018-01-23 10:25:00,117.97,118.11,117.85,117.98,37528.0,89.9256,90.0323,89.8341,89.9332,37528.0
2018-01-23 10:30:00,118.03,118.06,117.52,117.53,19313.0,89.9713,89.9942,89.5825,89.5902,19313.0
2018-01-23 10:35:00,117.53,117.65,117.39,117.54,34713.0,89.5902,89.6816,89.4835,89.5978,34713.0
2018-01-23 10:40:00,117.53,117.7,117.48,117.55,20820.0,89.5902,89.7198,89.5521,89.6054,20820.0
2018-01-23 10:45:00,117.55,117.9,117.52,117.75,25009.0,89.6054,89.8722,89.5825,89.7579,25009.0
2018-01-23 10:50:00,117.76,118.1,117.73,117.93,24762.0,89.7655,90.0247,89.7426,89.8951,24762.0
2018-01-23 10:55:00,117.93,118.14,117.89,117.97,24361.0,89.8951,90.0552,89.8646,89.9256,24361.0
2018-01-23 11:00:00,117.99,118.29,117.99,118.24,20262.0,89.9408,90.1695,89.9408,90.1314,20262.0
2018-01-23 11:05:00,118.19,118.24,117.96,117.96,16929.0,90.0933,90.1314,89.918,89.918,16929.0
2018-01-23 11:10:00,117.98,118.09,117.95,117.98,19597.0,89.9332,90.017,89.9103,89.9332,19597.0
2018-01-23 11:15:00,118.01,118.16,117.96,117.97,16460.0,89.9561,90.0704,89.918,89.9256,16460.0
2018-01-23 11:20:00,117.97,118.11,117.96,117.99,28570.0,89.9256,90.0323,89.918,89.9408,28570.0
2018-01-23 11:25:00,117.98,118.12,117.97,118.0,28369.0,89.9332,90.0399,89.9256,89.9484,28369.0
2018-01-23 11:30:00,117.97,118.04,117.92,117.94,29337.0,89.9256,89.9789,89.8875,89.9027,29337.0
2018-01-23 11:35:00,117.94,117.96,117.78,117.84,27796.0,89.9027,89.918,89.7807,89.8265,27796.0
2018-01-23 11:40:00,117.86,118.09,117.77,118.07,23345.0,89.8417,90.017,89.7731,90.0018,23345.0
2018-01-23 11:45:00,118.09,118.1,118.0,118.09,20030.0,90.017,90.0247,89.9484,90.017,20030.0
2018-01-23 11:50:00,118.06,118.08,117.93,118.04,39462.0,89.9942,90.0094,89.8951,89.9789,39462.0
2018-01-23 11:55:00,118.07,118.21,118.06,118.1,30832.0,90.0018,90.1085,89.9942,90.0247,30832.0
2018-01-23 12:00:00,118.09,118.18,118.04,118.16,16665.0,90.017,90.0857,89.9789,90.0704,16665.0
2018-01-23 12:05:00,118.16,118.21,118.07,118.09,18001.0,90.0704,90.1085,90.0018,90.017,18001.0
2018-01-23 12:10:00,118.09,118.12,117.96,118.0,16978.0,90.017,90.0399,89.918,89.9484,16978.0
2018-01-23 12:15:00,118.01,118.07,117.96,118.07,9686.0,89.9561,90.0018,89.918,90.0018,9686.0
2018-01-23 12:20:00,118.07,118.07,117.82,117.86,22947.0,90.0018,90.0018,89.8112,89.8417,22947.0
2018-01-23 12:25:00,117.86,117.88,117.73,117.82,13899.0,89.8417,89.857,89.7426,89.8112,13899.0
2018-01-23 12:30:00,117.79,117.92,117.77,117.88,11143.0,89.7884,89.8875,89.7731,89.857,11143.0
2018-01-23 12:35:00,117.9,117.9,117.72,117.74,11114.0,89.8722,89.8722,89.735,89.7503,11114.0
2018-01-23 12:40:00,117.73,117.73,117.63,117.7,12971.0,89.7426,89.7426,89.6664,89.7198,12971.0
2018-01-23 12:45:00,117.68,117.74,117.57,117.59,11043.0,89.7045,89.7503,89.6207,89.6359,11043.0
2018-01-23 12:50:00,117.58,117.9,117.5,117.85,31189.0,89.6283,89.8722,89.5673,89.8341,31189.0
2018-01-23 12:55:00,117.83,117.95,117.78,117.92,12478.0,89.8189,89.9103,89.7807,89.8875,12478.0
2018-01-23 13:00:00,117.94,118.07,117.91,118.05,23339.0,89.9027,90.0018,89.8798,89.9866,23339.0
2018-01-23 13:05:00,118.0,118.09,117.95,118.07,10283.0,89.9484,90.017,89.9103,90.0018,10283.0
2018-01-23 13:10:00,118.04,118.11,117.99,117.99,7820.0,89.9789,90.0323,89.9408,89.9408,7820.0
2018-01-23 13:15:00,118.0,118.13,117.99,118.02,5285.0,89.9484,90.0475,89.9408,89.9637,5285.0
2018-01-23 13:20:00,118.01,118.13,117.95,118.11,16411.0,89.9561,90.0475,89.9103,90.0323,16411.0
2018-01-23 13:25:00,118.13,118.16,118.01,118.04,15962.0,90.0475,90.0704,89.9561,89.9789,15962.0
2018-01-23 13:30:00,118.04,118.07,117.99,118.04,10280.0,89.9789,90.0018,89.9408,89.9789,10280.0
2018-01-23 13:35:00,118.05,118.08,117.95,118.08,21708.0,89.9866,90.0094,89.9103,90.0094,21708.0
2018-01-23 13:40:00,118.07,118.12,117.96,117.98,19346.0,90.0018,90.0399,89.918,89.9332,19346.0
2018-01-23 13:45:00,117.97,118.03,117.95,117.95,7721.0,89.9256,89.9713,89.9103,89.9103,7721.0
2018-01-23 13:50:00,117.94,118.15,117.93,118.06,11969.0,89.9027,90.0628,89.8951,89.9942,11969.0
2018-01-23 13:55:00,118.02,118.12,118.01,118.05,11166.0,89.9637,90.0399,89.9561,89.9866,11166.0
2018-01-23 14:00:00,118.09,118.13,118.02,118.09,8959.0,90.017,90.0475,89.9637,90.017,8959.0
2018-01-23 14:05:00,118.09,118.1,117.97,117.98,18118.0,90.017,90.0247,89.9256,89.9332,18118.0
2018-01-23 14:10:00,117.97,118.07,117.97,118.0,17616.0,89.9256,90.0018,89.9256,89.9484,17616.0
2018-01-23 14:15:00,118.0,118.02,117.96,117.98,18635.0,89.9484,89.9637,89.918,89.9332,18635.0
2018-01-23 14:20:00,117.97,118.01,117.93,117.98,21517.0,89.9256,89.9561,89.8951,89.9332,21517.0
2018-01-23 14:25:00,117.97,118.14,117.95,118.08,25460.0,89.9256,90.0552,89.9103,90.0094,25460.0
2018-01-23 14:30:00,118.07,118.14,118.0,118.13,21280.0,90.0018,90.0552,89.9484,90.0475,21280.0
2018-01-23 14:35:00,118.14,118.22,118.11,118.21,28450.0,90.0552,90.1161,90.0323,90.1085,28450.0
2018-01-23 14:40:00,118.21,118.4,118.2,118.39,42195.0,90.1085,90.2534,90.1009,90.2457,42195.0
2018-01-23 14:45:00,118.36,118.46,118.34,118.39,26030.0,90.2229,90.2991,90.2076,90.2457,26030.0
2018-01-23 14:50:00,118.39,118.46,118.28,118.31,20144.0,90.2457,90.2991,90.1619,90.1847,20144.0
2018-01-23 14:55:00,118.3,118.35,118.17,118.17,17285.0,90.1771,90.2152,90.078,90.078,17285.0
2018-01-23 15:00:00,118.19,118.25,118.09,118.18,38222.0,90.0933,90.139,90.017,90.0857,38222.0
2018-01-23 15:05:00,118.16,118.27,118.14,118.27,26278.0,90.0704,90.1543,90.0552,90.1543,26278.0
2018-01-23 15:10:00,118.27,118.38,118.22,118.36,52306.0,90.1543,90.2381,90.1161,90.2229,52306.0
2018-01-23 15:15:00,118.36,118.39,118.22,118.25,42424.0,90.2229,90.2457,90.1161,90.139,42424.0
2018-01-23 15:20:00,118.22,118.3,118.16,118.25,24412.0,90.1161,90.1771,90.0704,90.139,24412.0
2018-01-23 15:25:00,118.25,118.25,118.16,118.22,23779.0,90.139,90.139,90.0704,90.1161,23779.0
2018-01-23 15:30:00,118.22,118.31,118.16,118.3,31519.0,90.1161,90.1847,90.0704,90.1771,31519.0
2018-01-23 15:35:00,118.3,118.39,118.26,118.35,24553.0,90.1771,90.2457,90.1466,90.2152,24553.0
2018-01-23 15:40:00,118.35,118.35,118.23,118.31,53965.0,90.2152,90.2152,90.1238,90.1847,53965.0
2018-01-23 15:45:00,118.31,118.33,118.22,118.23,67979.0,90.1847,90.2,90.1161,90.1238,67979.0
2018-01-23 15:50:00,118.23,118.23,118.03,118.06,72431.0,90.1238,90.1238,89.9713,89.9942,72431.0
2018-01-23 15:55:00,118.06,118.08,117.75,117.84,155346.0,89.9942,90.0094,89.7579,89.8265,155346.0
2018-01-24 09:30:00,117.99,118.68,117.91,118.68,51782.0,89.9408,90.4668,89.8798,90.4668,51782.0
2018-01-24 09:35:00,118.68,118.88,118.22,118.33,32602.0,90.4668,90.6192,90.1161,90.2,32602.0
2018-01-24 09:40:00,118.41,118.65,118.22,118.42,19802.0,90.261,90.4439,90.1161,90.2686,19802.0
2018-01-24 09:45:00,118.43,118.45,117.98,117.98,28849.0,90.2762,90.2915,89.9332,89.9332,28849.0
2018-01-24 09:50:00,117.9,117.96,117.64,117.84,18084.0,89.8722,89.918,89.674,89.8265,18084.0
2018-01-24 09:55:00,117.82,117.89,117.61,117.77,21045.0,89.8112,89.8646,89.6512,89.7731,21045.0
2018-01-24 10:00:00,117.86,118.13,117.83,118.02,16198.0,89.8417,90.0475,89.8189,89.9637,16198.0
2018-01-24 10:05:00,118.02,118.07,117.9,118.07,21068.0,89.9637,90.0018,89.8722,90.0018,21068.0
2018-01-24 10:10:00,118.06,118.16,117.99,117.99,12564.0,89.9942,90.0704,89.9408,89.9408,12564.0
2018-01-24 10:15:00,118.01,118.01,117.64,117.69,11061.0,89.9561,89.9561,89.674,89.7121,11061.0
2018-01-24 10:20:00,117.65,117.86,117.53,117.76,6496.0,89.6816,89.8417,89.5902,89.7655,6496.0
2018-01-24 10:25:00,117.61,117.79,117.57,117.76,5025.0,89.6512,89.7884,89.6207,89.7655,5025.0
2018-01-24 10:30:00,117.99,118.03,117.8,117.99,11677.0,89.9408,89.9713,89.796,89.9408,11677.0
2018-01-24 10:35:00,118.02,118.47,118.02,118.39,16016.0,89.9637,90.3067,89.9637,90.2457,16016.0
2018-01-24 10:40:00,118.47,118.75,118.47,118.62,10809.0,90.3067,90.5201,90.3067,90.4211,10809.0
2018-01-24 10:45:00,118.56,118.62,118.46,118.46,12220.0,90.3753,90.4211,90.2991,90.2991,12220.0
2018-01-24 10:50:00,118.46,118.51,118.16,118.24,8484.0,90.2991,90.3372,90.0704,90.1314,8484.0
2018-01-24 10:55:00,118.22,118.24,117.99,118.22,11352.0,90.1161,90.1314,89.9408,90.1161,11352.0
2018-01-24 11:00:00,118.28,118.39,118.11,118.28,13238.0,90.1619,90.2457,90.0323,90.1619,13238.0
2018-01-24 11:05:00,118.32,118.4,118.15,118.15,26351.0,90.1924,90.2534,90.0628,90.0628,26351.0
2018-01-24 11:10:00,118.18,118.18,117.72,117.72,13728.0,90.0857,90.0857,89.735,89.735,13728.0
2018-01-24 11:15:00,117.72,117.84,117.71,117.78,5667.0,89.735,89.8265,89.7274,89.7807,5667.0
2018-01-24 11:20:00,117.76,117.95,117.72,117.72,15494.0,89.7655,89.9103,89.735,89.735,15494.0
2018-01-24 11:25:00,117.77,117.8,117.54,117.75,28598.0,89.7731,89.796,89.5978,89.7579,28598.0
2018-01-24 11:30:00,117.77,117.98,117.77,117.98,29361.0,89.7731,89.9332,89.7731,89.9332,29361.0
2018-01-24 11:35:00,117.95,118.04,117.6,117.8,40368.0,89.9103,89.9789,89.6435,89.796,40368.0
2018-01-24 11:40:00,117.79,117.87,117.65,117.78,25684.0,89.7884,89.8493,89.6816,89.7807,25684.0
2018-01-24 11:45:00,117.73,117.83,117.59,117.59,9889.0,89.7426,89.8189,89.6359,89.6359,9889.0
2018-01-24 11:50:00,117.54,117.75,117.49,117.75,5292.0,89.5978,89.7579,89.5597,89.7579,5292.0
2018-01-24 11:55:00,117.68,117.72,117.44,117.44,7000.0,89.7045,89.735,89.5216,89.5216,7000.0
2018-01-24 12:00:00,117.48,117.51,117.2,117.34,13426.0,89.5521,89.5749,89.3386,89.4453,13426.0
2018-01-24 12:05:00,117.43,117.67,117.43,117.67,30110.0,89.5139,89.6969,89.5139,89.6969,30110.0
2018-01-24 12:10:00,117.6,117.68,117.56,117.64,4175.0,89.6435,89.7045,89.613,89.674,4175.0
2018-01-24 12:15:00,117.68,117.76,117.64,117.75,8814.0,89.7045,89.7655,89.674,89.7579,8814.0
2018-01-24 12:20:00,117.76,117.88,117.64,117.85,11218.0,89.7655,89.857,89.674,89.8341,11218.0
2018-01-24 12:25:00,117.8,117.87,117.67,117.78,5494.0,89.796,89.8493,89.6969,89.7807,5494.0
2018-01-24 12:30:00,117.7,117.88,117.68,117.87,9159.0,89.7198,89.857,89.7045,89.8493,9159.0
2018-01-24 12:35:00,117.81,117.81,117.63,117.67,17267.0,89.8036,89.8036,89.6664,89.6969,17267.0
2018-01-24 12:40:00,117.66,117.75,117.57,117.75,21154.0,89.6893,89.7579,89.6207,89.7579,21154.0
2018-01-24 12:45:00,117.73,117.82,117.67,117.79,15828.0,89.7426,89.8112,89.6969,89.7884,15828.0
2018-01-24 12:50:00,117.82,117.95,117.76,117.92,12762.0,89.8112,89.9103,89.7655,89.8875,12762.0
2018-01-24 12:55:00,117.95,118.01,117.91,118.0,12589.0,89.9103,89.9561,89.8798,89.9484,12589.0
2018-01-24 13:00:00,118.04,118.1,117.9,117.9,18083.0,89.9789,90.0247,89.8722,89.8722,18083.0
2018-01-24 13:05:00,117.94,117.94,117.82,117.9,21214.0,89.9027,89.9027,89.8112,89.8722,21214.0
2018-01-24 13:10:00,117.89,118.02,117.86,118.02,11787.0,89.8646,89.9637,89.8417,89.9637,11787.0
2018-01-24 13:15:00,118.01,118.11,117.94,117.99,15412.0,89.9561,90.0323,89.9027,89.9408,15412.0
2018-01-24 13:20:00,118.0,118.04,117.9,118.04,11301.0,89.9484,89.9789,89.8722,89.9789,11301.0
2018-01-24 13:25:00,118.06,118.1,117.96,118.08,5784.0,89.9942,90.0247,89.918,90.0094,5784.0
2018-01-24 13:30:00,118.12,118.15,117.96,118.11,10717.0,90.0399,90.0628,89.918,90.0323,10717.0
2018-01-24 13:35:00,118.1,118.19,117.92,117.97,6653.0,90.0247,90.0933,89.8875,89.9256,6653.0
2018-01-24 13:40:00,117.96,118.11,117.95,118.09,4000.0,89.918,90.0323,89.9103,90.017,4000.0
2018-01-24 13:45:00,118.09,118.19,118.05,118.19,4995.0,90.017,90.0933,89.9866,90.0933,4995.0
2018-01-24 13:50:00,118.2,118.36,118.19,118.36,8004.0,90.1009,90.2229,90.0933,90.2229,8004.0
2018-01-24 13:55:00,118.36,118.36,118.1,118.23,11440.0,90.2229,90.2229,90.0247,90.1238,11440.0
2018-01-24 14:00:00,118.24,118.24,118.05,118.11,10511.0,90.1314,90.1314,89.9866,90.0323,10511.0
2018-01-24 14:05:00,118.12,118.19,118.05,118.08,5003.0,90.0399,90.0933,89.9866,90.0094,5003.0
2018-01-24 14:10:00,118.05,118.31,118.04,118.29,7014.0,89.9866,90.1847,89.9789,90.1695,7014.0
2018-01-24 14:15:00,118.31,118.38,118.19,118.33,9474.0,90.1847,90.2381,90.0933,90.2,9474.0
2018-01-24 14:20:00,118.43,118.44,118.27,118.31,8458.0,90.2762,90.2838,90.1543,90.1847,8458.0
2018-01-24 14:25:00,118.28,118.39,118.25,118.34,8840.0,90.1619,90.2457,90.139,90.2076,8840.0
2018-01-24 14:30:00,118.3,118.43,118.21,118.31,16088.0,90.1771,90.2762,90.1085,90.1847,16088.0
2018-01-24 14:35:00,118.31,118.42,118.24,118.35,21713.0,90.1847,90.2686,90.1314,90.2152,21713.0
2018-01-24 14:40:00,118.35,118.49,118.34,118.47,20364.0,90.2152,90.322,90.2076,90.3067,20364.0
2018-01-24 14:45:00,118.44,118.59,118.4,118.54,17809.0,90.2838,90.3982,90.2534,90.3601,17809.0
2018-01-24 14:50:00,118.51,118.53,118.33,118.35,25825.0,90.3372,90.3524,90.2,90.2152,25825.0
2018-01-24 14:55:00,118.38,118.49,118.36,118.47,16513.0,90.2381,90.322,90.2229,90.3067,16513.0
2018-01-24 15:00:00,118.47,118.48,118.3,118.3,50976.0,90.3067,90.3143,90.1771,90.1771,50976.0
2018-01-24 15:05:00,118.26,118.44,118.26,118.36,29036.0,90.1466,90.2838,90.1466,90.2229,29036.0
2018-01-24 15:10:00,118.39,118.42,118.22,118.34,14995.0,90.2457,90.2686,90.1161,90.2076,14995.0
2018-01-24 15:15:00,118.32,118.4,118.29,118.39,12581.0,90.1924,90.2534,90.1695,90.2457,12581.0
2018-01-24 15:20:00,118.39,118.47,118.38,118.47,12360.0,90.2457,90.3067,90.2381,90.3067,12360.0
2018-01-24 15:25:00,118.48,118.55,118.45,118.45,26195.0,90.3143,90.3677,90.2915,90.2915,26195.0
2018-01-24 15:30:00,118.46,118.48,118.4,118.41,20121.0,90.2991,90.3143,90.2534,90.261,20121.0
2018-01-24 15:35:00,118.43,118.6,118.43,118.56,28824.0,90.2762,90.4058,90.2762,90.3753,28824.0
2018-01-24 15:40:00,118.55,118.65,118.52,118.62,46770.0,90.3677,90.4439,90.3448,90.4211,46770.0
2018-01-24 15:45:00,118.62,118.9,118.62,118.82,52177.0,90.4211,90.6345,90.4211,90.5735,52177.0
2018-01-24 15:50:00,118.83,118.83,118.62,118.7,58683.0,90.5811,90.5811,90.4211,90.482,58683.0
2018-01-24 15:55:00,118.7,118.7,118.43,118.54,170291.0,90.482,90.482,90.2762,90.3601,170291.0
2018-01-25 09:30:00,118.92,119.0,118.42,118.79,57908.0,90.6497,90.7107,90.2686,90.5506,57908.0
2018-01-25 09:35:00,118.79,119.0,118.3,118.31,16685.0,90.5506,90.7107,90.1771,90.1847,16685.0
2018-01-25 09:40:00,118.38,118.63,118.26,118.53,16609.0,90.2381,90.4287,90.1466,90.3524,16609.0
2018-01-25 09:45:00,118.48,118.53,118.29,118.43,11568.0,90.3143,90.3524,90.1695,90.2762,11568.0
2018-01-25 09:50:00,118.37,118.37,118.08,118.17,9559.0,90.2305,90.2305,90.0094,90.078,9559.0
2018-01-25 09:55:00,118.13,118.4,118.04,118.34,17491.0,90.0475,90.2534,89.9789,90.2076,17491.0
2018-01-25 10:00:00,118.4,118.42,118.11,118.34,23641.0,90.2534,90.2686,90.0323,90.2076,23641.0
2018-01-25 10:05:00,118.34,118.35,117.93,117.93,11524.0,90.2076,90.2152,89.8951,89.8951,11524.0
2018-01-25 10:10:00,117.94,118.21,117.91,118.2,10281.0,89.9027,90.1085,89.8798,90.1009,10281.0
2018-01-25 10:15:00,118.16,118.26,118.04,118.09,14535.0,90.0704,90.1466,89.9789,90.017,14535.0
2018-01-25 10:20:00,118.09,118.37,118.07,118.12,9484.0,90.017,90.2305,90.0018,90.0399,9484.0
2018-01-25 10:25:00,118.14,118.27,118.06,118.15,12904.0,90.0552,90.1543,89.9942,90.0628,12904.0
2018-01-25 10:30:00,118.18,118.45,118.17,118.25,17486.0,90.0857,90.2915,90.078,90.139,17486.0
2018-01-25 10:35:00,118.27,118.33,118.12,118.14,20988.0,90.1543,90.2,90.0399,90.0552,20988.0
2018-01-25 10:40:00,118.14,118.17,118.0,118.0,14363.0,90.0552,90.078,89.9484,89.9484,14363.0
2018-01-25 10:45:00,118.02,118.12,117.78,117.9,13630.0,89.9637,90.0399,89.7807,89.8722,13630.0
2018-01-25 10:50:00,117.92,117.92,117.56,117.6,10286.0,89.8875,89.8875,89.613,89.6435,10286.0
2018-01-25 10:55:00,117.59,117.79,117.35,117.38,26793.0,89.6359,89.7884,89.453,89.4758,26793.0
2018-01-25 11:00:00,117.39,117.58,117.36,117.55,29414.0,89.4835,89.6283,89.4606,89.6054,29414.0
2018-01-25 11:05:00,117.55,117.7,117.53,117.7,18334.0,89.6054,89.7198,89.5902,89.7198,18334.0
2018-01-25 11:10:00,117.72,118.09,117.71,118.09,13715.0,89.735,90.017,89.7274,90.017,13715.0
2018-01-25 11:15:00,118.04,118.08,117.98,118.02,11994.0,89.9789,90.0094,89.9332,89.9637,11994.0
2018-01-25 11:20:00,117.99,118.23,117.99,118.13,15204.0,89.9408,90.1238,89.9408,90.0475,15204.0
2018-01-25 11:25:00,118.15,118.3,118.12,118.24,13610.0,90.0628,90.1771,90.0399,90.1314,13610.0
2018-01-25 11:30:00,118.21,118.35,118.21,118.22,12356.0,90.1085,90.2152,90.1085,90.1161,12356.0
2018-01-25 11:35:00,118.2,118.44,118.2,118.34,15456.0,90.1009,90.2838,90.1009,90.2076,15456.0
2018-01-25 11:40:00,118.33,118.64,118.32,118.6,10177.0,90.2,90.4363,90.1924,90.4058,10177.0
2018-01-25 11:45:00,118.63,118.67,118.56,118.61,54540.0,90.4287,90.4592,90.3753,90.4134,54540.0
2018-01-25 11:50:00,118.62,118.86,118.6,118.65,33633.0,90.4211,90.604,90.4058,90.4439,33633.0
2018-01-25 11:55:00,118.7,118.88,118.7,118.79,8236.0,90.482,90.6192,90.482,90.5506,8236.0
2018-01-25 12:00:00,118.8,118.86,118.78,118.81,52431.0,90.5583,90.604,90.543,90.5659,52431.0
2018-01-25 12:05:00,118.85,118.96,118.72,118.73,12458.0,90.5964,90.6802,90.4973,90.5049,12458.0
2018-01-25 12:10:00,118.74,118.84,118.68,118.68,8901.0,90.5125,90.5888,90.4668,90.4668,8901.0
2018-01-25 12:15:00,118.71,118.71,118.4,118.4,8929.0,90.4897,90.4897,90.2534,90.2534,8929.0
2018-01-25 12:20:00,118.4,118.46,118.2,118.34,13665.0,90.2534,90.2991,90.1009,90.2076,13665.0
2018-01-25 12:25:00,118.33,118.38,118.26,118.37,4716.0,90.2,90.2381,90.1466,90.2305,4716.0
2018-01-25 12:30:00,118.4,118.42,118.17,118.31,5670.0,90.2534,90.2686,90.078,90.1847,5670.0
2018-01-25 12:35:00,118.31,118.37,118.25,118.26,14440.0,90.1847,90.2305,90.139,90.1466,14440.0
2018-01-25 12:40:00,118.29,118.39,118.28,118.35,5702.0,90.1695,90.2457,90.1619,90.2152,5702.0
2018-01-25 12:45:00,118.35,118.45,118.3,118.3,6845.0,90.2152,90.2915,90.1771,90.1771,6845.0
2018-01-25 12:50:00,118.31,118.34,118.19,118.28,14693.0,90.1847,90.2076,90.0933,90.1619,14693.0
2018-01-25 12:55:00,118.25,118.25,118.13,118.21,6130.0,90.139,90.139,90.0475,90.1085,6130.0
2018-01-25 13:00:00,118.2,118.23,117.94,117.95,9976.0,90.1009,90.1238,89.9027,89.9103,9976.0
2018-01-25 13:05:00,117.95,118.02,117.91,118.02,13704.0,89.9103,89.9637,89.8798,89.9637,13704.0
2018-01-25 13:10:00,117.99,118.12,117.96,118.08,11437.0,89.9408,90.0399,89.918,90.0094,11437.0
2018-01-25 13:15:00,118.04,118.05,117.95,118.03,5228.0,89.9789,89.9866,89.9103,89.9713,5228.0
2018-01-25 13:20:00,118.04,118.05,117.93,117.96,5578.0,89.9789,89.9866,89.8951,89.918,5578.0
2018-01-25 13:25:00,117.98,118.01,117.89,117.9,14435.0,89.9332,89.9561,89.8646,89.8722,14435.0
2018-01-25 13:30:00,117.87,117.94,117.87,117.91,7451.0,89.8493,89.9027,89.8493,89.8798,7451.0
2018-01-25 13:35:00,117.93,118.04,117.92,118.03,6766.0,89.8951,89.9789,89.8875,89.9713,6766.0
2018-01-25 13:40:00,118.01,118.08,117.98,118.04,10765.0,89.9561,90.0094,89.9332,89.9789,10765.0
2018-01-25 13:45:00,118.03,118.03,117.87,117.89,6849.0,89.9713,89.9713,89.8493,89.8646,6849.0
2018-01-25 13:50:00,117.9,118.04,117.89,117.96,12846.0,89.8722,89.9789,89.8646,89.918,12846.0
2018-01-25 13:55:00,117.98,118.01,117.95,117.95,5153.0,89.9332,89.9561,89.9103,89.9103,5153.0
2018-01-25 14:00:00,117.96,117.98,117.84,117.88,11956.0,89.918,89.9332,89.8265,89.857,11956.0
2018-01-25 14:05:00,117.9,117.9,117.82,117.86,9189.0,89.8722,89.8722,89.8112,89.8417,9189.0
2018-01-25 14:10:00,117.86,117.86,117.66,117.71,10183.0,89.8417,89.8417,89.6893,89.7274,10183.0
2018-01-25 14:15:00,117.69,117.76,117.66,117.73,6388.0,89.7121,89.7655,89.6893,89.7426,6388.0
2018-01-25 14:20:00,117.72,117.74,117.51,117.52,13194.0,89.735,89.7503,89.5749,89.5825,13194.0
2018-01-25 14:25:00,117.51,117.52,117.3,117.31,17129.0,89.5749,89.5825,89.4148,89.4225,17129.0
2018-01-25 14:30:00,117.32,117.45,117.27,117.29,42149.0,89.4301,89.5292,89.392,89.4072,42149.0
2018-01-25 14:35:00,117.27,117.3,117.06,117.11,21081.0,89.392,89.4148,89.2319,89.27,21081.0
2018-01-25 14:40:00,117.13,117.34,117.12,117.22,17061.0,89.2853,89.4453,89.2776,89.3539,17061.0
2018-01-25 14:45:00,117.22,117.24,117.04,117.23,15361.0,89.3539,89.3691,89.2167,89.3615,15361.0
2018-01-25 14:50:00,117.19,117.26,117.03,117.26,23754.0,89.331,89.3844,89.209,89.3844,23754.0
2018-01-25 14:55:00,117.27,117.54,117.25,117.52,12942.0,89.392,89.5978,89.3767,89.5825,12942.0
2018-01-25 15:00:00,117.54,117.58,117.4,117.53,18860.0,89.5978,89.6283,89.4911,89.5902,18860.0
2018-01-25 15:05:00,117.56,117.81,117.55,117.72,19350.0,89.613,89.8036,89.6054,89.735,19350.0
2018-01-25 15:10:00,117.72,117.72,117.5,117.66,18292.0,89.735,89.735,89.5673,89.6893,18292.0
2018-01-25 15:15:00,117.66,117.9,117.66,117.78,21627.0,89.6893,89.8722,89.6893,89.7807,21627.0
2018-01-25 15:20:00,117.81,117.99,117.8,117.98,19559.0,89.8036,89.9408,89.796,89.9332,19559.0
2018-01-25 15:25:00,117.99,118.04,117.82,117.83,23873.0,89.9408,89.9789,89.8112,89.8189,23873.0
2018-01-25 15:30:00,117.82,118.04,117.82,117.99,34570.0,89.8112,89.9789,89.8112,89.9408,34570.0
2018-01-25 15:35:00,117.97,117.98,117.7,117.8,21202.0,89.9256,89.9332,89.7198,89.796,21202.0
2018-01-25 15:40:00,117.82,117.89,117.72,117.77,31588.0,89.8112,89.8646,89.735,89.7731,31588.0
2018-01-25 15:45:00,117.75,117.78,117.52,117.55,32031.0,89.7579,89.7807,89.5825,89.6054,32031.0
2018-01-25 15:50:00,117.56,117.69,117.56,117.57,33893.0,89.613,89.7121,89.613,89.6207,33893.0
2018-01-25 15:55:00,117.57,117.58,117.41,117.45,111643.0,89.6207,89.6283,89.4987,89.5292,111643.0
2018-01-26 09:30:00,117.07,117.49,116.8,117.38,41036.0,89.2395,89.5597,89.0337,89.4758,41036.0
2018-01-26 09:35:00,117.29,117.79,117.28,117.7,9760.0,89.4072,89.7884,89.3996,89.7198,9760.0
2018-01-26 09:40:00,117.81,117.99,117.67,117.8,12062.0,89.8036,89.9408,89.6969,89.796,12062.0
2018-01-26 09:45:00,117.82,117.99,117.4,117.54,14146.0,89.8112,89.9408,89.4911,89.5978,14146.0
2018-01-26 09:50:00,117.48,117.73,117.46,117.66,10724.0,89.5521,89.7426,89.5368,89.6893,10724.0
2018-01-26 09:55:00,117.69,117.8,117.54,117.74,13173.0,89.7121,89.796,89.5978,89.7503,13173.0
2018-01-26 10:00:00,117.7,117.71,117.5,117.65,11425.0,89.7198,89.7274,89.5673,89.6816,11425.0
2018-01-26 10:05:00,117.65,117.74,117.5,117.74,11441.0,89.6816,89.7503,89.5673,89.7503,11441.0
2018-01-26 10:10:00,117.71,117.83,117.52,117.7,6995.0,89.7274,89.8189,89.5825,89.7198,6995.0
2018-01-26 10:15:00,117.65,117.85,117.53,117.8,12657.0,89.6816,89.8341,89.5902,89.796,12657.0
2018-01-26 10:20:00,117.76,117.81,117.47,117.48,9234.0,89.7655,89.8036,89.5444,89.5521,9234.0
2018-01-26 10:25:00,117.53,117.62,117.48,117.51,5470.0,89.5902,89.6588,89.5521,89.5749,5470.0
2018-01-26 10:30:00,117.5,117.72,117.45,117.72,47824.0,89.5673,89.735,89.5292,89.735,47824.0
2018-01-26 10:35:00,117.67,117.92,117.66,117.92,3920.0,89.6969,89.8875,89.6893,89.8875,3920.0
2018-01-26 10:40:00,117.93,117.93,117.75,117.78,9884.0,89.8951,89.8951,89.7579,89.7807,9884.0
2018-01-26 10:45:00,117.75,117.93,117.69,117.93,10888.0,89.7579,89.8951,89.7121,89.8951,10888.0
2018-01-26 10:50:00,117.98,118.06,117.86,117.94,5950.0,89.9332,89.9942,89.8417,89.9027,5950.0
2018-01-26 10:55:00,117.94,118.02,117.86,117.86,4324.0,89.9027,89.9637,89.8417,89.8417,4324.0
2018-01-26 11:00:00,117.91,117.94,117.74,117.74,8701.0,89.8798,89.9027,89.7503,89.7503,8701.0
2018-01-26 11:05:00,117.72,117.85,117.68,117.85,7434.0,89.735,89.8341,89.7045,89.8341,7434.0
2018-01-26 11:10:00,117.83,117.85,117.77,117.84,4536.0,89.8189,89.8341,89.7731,89.8265,4536.0
2018-01-26 11:15:00,117.84,117.84,117.68,117.69,4675.0,89.8265,89.8265,89.7045,89.7121,4675.0
2018-01-26 11:20:00,117.68,117.71,117.58,117.66,8764.0,89.7045,89.7274,89.6283,89.6893,8764.0
2018-01-26 11:25:00,117.69,117.78,117.6,117.77,6905.0,89.7121,89.7807,89.6435,89.7731,6905.0
2018-01-26 11:30:00,117.8,117.97,117.8,117.88,19184.0,89.796,89.9256,89.796,89.857,19184.0
2018-01-26 11:35:00,117.86,117.88,117.78,117.83,6373.0,89.8417,89.857,89.7807,89.8189,6373.0
2018-01-26 11:40:00,117.78,117.78,117.66,117.68,7978.0,89.7807,89.7807,89.6893,89.7045,7978.0
2018-01-26 11:45:00,117.67,117.67,117.5,117.52,2374.0,89.6969,89.6969,89.5673,89.5825,2374.0
2018-01-26 11:50:00,117.49,117.52,117.43,117.47,4614.0,89.5597,89.5825,89.5139,89.5444,4614.0
2018-01-26 11:55:00,117.47,117.57,117.4,117.56,3735.0,89.5444,89.6207,89.4911,89.613,3735.0
2018-01-26 12:00:00,117.56,117.6,117.51,117.6,3475.0,89.613,89.6435,89.5749,89.6435,3475.0
2018-01-26 12:05:00,117.6,117.69,117.56,117.67,4806.0,89.6435,89.7121,89.613,89.6969,4806.0
2018-01-26 12:10:00,117.69,117.84,117.68,117.84,4321.0,89.7121,89.8265,89.7045,89.8265,4321.0
2018-01-26 12:15:00,117.88,117.95,117.84,117.87,2599.0,89.857,89.9103,89.8265,89.8493,2599.0
2018-01-26 12:20:00,117.86,117.92,117.76,117.79,3187.0,89.8417,89.8875,89.7655,89.7884,3187.0
2018-01-26 12:25:00,117.81,117.81,117.68,117.7,4150.0,89.8036,89.8036,89.7045,89.7198,4150.0
2018-01-26 12:30:00,117.7,117.77,117.65,117.77,5736.0,89.7198,89.7731,89.6816,89.7731,5736.0
2018-01-26 12:35:00,117.77,117.77,117.7,117.74,2680.0,89.7731,89.7731,89.7198,89.7503,2680.0
2018-01-26 12:40:00,117.75,117.78,117.68,117.71,5069.0,89.7579,89.7807,89.7045,89.7274,5069.0
2018-01-26 12:45:00,117.73,117.93,117.71,117.93,6812.0,89.7426,89.8951,89.7274,89.8951,6812.0
2018-01-26 12:50:00,117.94,117.97,117.9,117.93,3365.0,89.9027,89.9256,89.8722,89.8951,3365.0
2018-01-26 12:55:00,117.9,117.92,117.8,117.87,3562.0,89.8722,89.8875,89.796,89.8493,3562.0
2018-01-26 13:00:00,117.88,117.88,117.8,117.8,3564.0,89.857,89.857,89.796,89.796,3564.0
2018-01-26 13:05:00,117.79,117.85,117.79,117.82,2400.0,89.7884,89.8341,89.7884,89.8112,2400.0
2018-01-26 13:10:00,117.81,117.85,117.78,117.85,9470.0,89.8036,89.8341,89.7807,89.8341,9470.0
2018-01-26 13:15:00,117.88,117.94,117.87,117.92,4060.0,89.857,89.9027,89.8493,89.8875,4060.0
2018-01-26 13:20:00,117.92,117.99,117.9,117.91,4473.0,89.8875,89.9408,89.8722,89.8798,4473.0
2018-01-26 13:25:00,117.9,117.97,117.86,117.97,3470.0,89.8722,89.9256,89.8417,89.9256,3470.0
2018-01-26 13:30:00,117.95,117.99,117.91,117.99,5470.0,89.9103,89.9408,89.8798,89.9408,5470.0
2018-01-26 13:35:00,117.96,117.96,117.91,117.93,3709.0,89.918,89.918,89.8798,89.8951,3709.0
2018-01-26 13:40:00,117.97,117.97,117.83,117.83,12257.0,89.9256,89.9256,89.8189,89.8189,12257.0
2018-01-26 13:45:00,117.86,117.91,117.83,117.89,6677.0,89.8417,89.8798,89.8189,89.8646,6677.0
2018-01-26 13:50:00,117.91,117.93,117.83,117.84,10997.0,89.8798,89.8951,89.8189,89.8265,10997.0
2018-01-26 13:55:00,117.81,117.87,117.79,117.79,29714.0,89.8036,89.8493,89.7884,89.7884,29714.0
2018-01-26 14:00:00,117.82,117.82,117.73,117.77,4388.0,89.8112,89.8112,89.7426,89.7731,4388.0
2018-01-26 14:05:00,117.77,117.82,117.76,117.81,7328.0,89.7731,89.8112,89.7655,89.8036,7328.0
2018-01-26 14:10:00,117.8,117.82,117.65,117.7,10851.0,89.796,89.8112,89.6816,89.7198,10851.0
2018-01-26 14:15:00,117.67,117.67,117.59,117.62,5835.0,89.6969,89.6969,89.6359,89.6588,5835.0
2018-01-26 14:20:00,117.59,117.66,117.54,117.6,5296.0,89.6359,89.6893,89.5978,89.6435,5296.0
2018-01-26 14:25:00,117.6,117.6,117.44,117.44,10154.0,89.6435,89.6435,89.5216,89.5216,10154.0
2018-01-26 14:30:00,117.47,117.47,117.4,117.46,9795.0,89.5444,89.5444,89.4911,89.5368,9795.0
2018-01-26 14:35:00,117.45,117.45,117.41,117.45,11159.0,89.5292,89.5292,89.4987,89.5292,11159.0
2018-01-26 14:40:00,117.45,117.47,117.43,117.43,8642.0,89.5292,89.5444,89.5139,89.5139,8642.0
2018-01-26 14:45:00,117.43,117.43,117.37,117.38,2880.0,89.5139,89.5139,89.4682,89.4758,2880.0
2018-01-26 14:50:00,117.38,117.41,117.35,117.4,9198.0,89.4758,89.4987,89.453,89.4911,9198.0
2018-01-26 14:55:00,117.38,117.39,117.36,117.39,9326.0,89.4758,89.4835,89.4606,89.4835,9326.0
2018-01-26 15:00:00,117.37,117.39,117.32,117.33,8152.0,89.4682,89.4835,89.4301,89.4377,8152.0
2018-01-26 15:05:00,117.33,117.34,117.23,117.24,8589.0,89.4377,89.4453,89.3615,89.3691,8589.0
2018-01-26 15:10:00,117.24,117.31,117.22,117.31,17050.0,89.3691,89.4225,89.3539,89.4225,17050.0
2018-01-26 15:15:00,117.31,117.32,117.26,117.29,16434.0,89.4225,89.4301,89.3844,89.4072,16434.0
2018-01-26 15:20:00,117.3,117.45,117.29,117.45,23427.0,89.4148,89.5292,89.4072,89.5292,23427.0
2018-01-26 15:25:00,117.45,117.5,117.42,117.43,7470.0,89.5292,89.5673,89.5063,89.5139,7470.0
2018-01-26 15:30:00,117.43,117.49,117.36,117.48,12601.0,89.5139,89.5597,89.4606,89.5521,12601.0
2018-01-26 15:35:00,117.48,117.61,117.48,117.61,14650.0,89.5521,89.6512,89.5521,89.6512,14650.0
2018-01-26 15:40:00,117.6,117.61,117.48,117.55,20744.0,89.6435,89.6512,89.5521,89.6054,20744.0
2018-01-26 15:45:00,117.54,117.58,117.47,117.52,31644.0,89.5978,89.6283,89.5444,89.5825,31644.0
2018-01-26 15:50:00,117.53,117.63,117.51,117.63,41631.0,89.5902,89.6664,89.5749,89.6664,41631.0
2018-01-26 15:55:00,117.62,117.77,117.58,117.7,170035.0,89.6588,89.7731,89.6283,89.7198,170035.0
2018-01-29 09:30:00,117.12,117.34,116.69,116.79,32114.0,89.2776,89.4453,88.9499,89.0261,32114.0
2018-01-29 09:35:00,116.79,117.15,116.61,117.15,17271.0,89.0261,89.3005,88.8889,89.3005,17271.0
2018-01-29 09:40:00,117.15,117.41,117.15,117.34,11851.0,89.3005,89.4987,89.3005,89.4453,11851.0
2018-01-29 09:45:00,117.4,117.9,117.4,117.78,15748.0,89.4911,89.8722,89.4911,89.7807,15748.0
2018-01-29 09:50:00,117.77,118.04,117.56,117.9,10224.0,89.7731,89.9789,89.613,89.8722,10224.0
2018-01-29 09:55:00,117.89,117.93,117.67,117.79,8239.0,89.8646,89.8951,89.6969,89.7884,8239.0
2018-01-29 10:00:00,117.85,117.91,117.72,117.86,11438.0,89.8341,89.8798,89.735,89.8417,11438.0
2018-01-29 10:05:00,117.85,118.08,117.81,118.08,7048.0,89.8341,90.0094,89.8036,90.0094,7048.0
2018-01-29 10:10:00,118.09,118.13,117.93,117.97,4844.0,90.017,90.0475,89.8951,89.9256,4844.0
2018-01-29 10:15:00,117.93,117.93,117.68,117.74,4750.0,89.8951,89.8951,89.7045,89.7503,4750.0
2018-01-29 10:20:00,117.71,117.9,117.71,117.77,7510.0,89.7274,89.8722,89.7274,89.7731,7510.0
2018-01-29 10:25:00,117.77,117.82,117.64,117.72,4283.0,89.7731,89.8112,89.674,89.735,4283.0
2018-01-29 10:30:00,117.71,117.83,117.6,117.71,9841.0,89.7274,89.8189,89.6435,89.7274,9841.0
2018-01-29 10:35:00,117.68,117.71,117.48,117.51,9457.0,89.7045,89.7274,89.5521,89.5749,9457.0
2018-01-29 10:40:00,117.54,117.57,117.28,117.37,10457.0,89.5978,89.6207,89.3996,89.4682,10457.0
2018-01-29 10:45:00,117.43,117.48,117.32,117.45,8279.0,89.5139,89.5521,89.4301,89.5292,8279.0
2018-01-29 10:50:00,117.47,117.55,117.39,117.39,5859.0,89.5444,89.6054,89.4835,89.4835,5859.0
2018-01-29 10:55:00,117.35,117.37,117.22,117.24,10717.0,89.453,89.4682,89.3539,89.3691,10717.0
2018-01-29 11:00:00,117.28,117.29,116.95,116.95,8282.0,89.3996,89.4072,89.1481,89.1481,8282.0
2018-01-29 11:05:00,116.95,117.06,116.85,116.87,8900.0,89.1481,89.2319,89.0718,89.0871,8900.0
2018-01-29 11:10:00,116.85,116.95,116.77,116.91,9747.0,89.0718,89.1481,89.0108,89.1176,9747.0
2018-01-29 11:15:00,116.91,117.22,116.79,117.2,13007.0,89.1176,89.3539,89.0261,89.3386,13007.0
2018-01-29 11:20:00,117.18,117.3,117.18,117.21,8843.0,89.3234,89.4148,89.3234,89.3462,8843.0
2018-01-29 11:25:00,117.23,117.28,117.12,117.26,9542.0,89.3615,89.3996,89.2776,89.3844,9542.0
2018-01-29 11:30:00,117.25,117.31,117.15,117.26,8668.0,89.3767,89.4225,89.3005,89.3844,8668.0
2018-01-29 11:35:00,117.25,117.3,117.09,117.14,8419.0,89.3767,89.4148,89.2548,89.2929,8419.0
2018-01-29 11:40:00,117.12,117.25,117.05,117.18,8623.0,89.2776,89.3767,89.2243,89.3234,8623.0
2018-01-29 11:45:00,117.13,117.3,117.11,117.13,7501.0,89.2853,89.4148,89.27,89.2853,7501.0
2018-01-29 11:50:00,117.15,117.24,117.07,117.07,9769.0,89.3005,89.3691,89.2395,89.2395,9769.0
2018-01-29 11:55:00,117.05,117.08,116.97,117.03,6141.0,89.2243,89.2471,89.1633,89.209,6141.0
2018-01-29 12:00:00,117.03,117.21,116.97,117.19,6863.0,89.209,89.3462,89.1633,89.331,6863.0
2018-01-29 12:05:00,117.22,117.44,117.18,117.31,6828.0,89.3539,89.5216,89.3234,89.4225,6828.0
2018-01-29 12:10:00,117.35,117.38,117.23,117.32,5785.0,89.453,89.4758,89.3615,89.4301,5785.0
2018-01-29 12:15:00,117.33,117.48,117.31,117.48,6554.0,89.4377,89.5521,89.4225,89.5521,6554.0
2018-01-29 12:20:00,117.46,117.47,117.26,117.27,4421.0,89.5368,89.5444,89.3844,89.392,4421.0
2018-01-29 12:25:00,117.26,117.35,117.22,117.32,4844.0,89.3844,89.453,89.3539,89.4301,4844.0
2018-01-29 12:30:00,117.35,117.38,117.29,117.32,3446.0,89.453,89.4758,89.4072,89.4301,3446.0
2018-01-29 12:35:00,117.33,117.48,117.33,117.36,5076.0,89.4377,89.5521,89.4377,89.4606,5076.0
2018-01-29 12:40:00,117.34,117.42,117.29,117.34,2494.0,89.4453,89.5063,89.4072,89.4453,2494.0
2018-01-29 12:45:00,117.36,117.43,117.35,117.42,5325.0,89.4606,89.5139,89.453,89.5063,5325.0
2018-01-29 12:50:00,117.4,117.45,117.38,117.39,6264.0,89.4911,89.5292,89.4758,89.4835,6264.0
2018-01-29 12:55:00,117.38,117.4,117.33,117.34,3783.0,89.4758,89.4911,89.4377,89.4453,3783.0
2018-01-29 13:00:00,117.37,117.5,117.36,117.48,5311.0,89.4682,89.5673,89.4606,89.5521,5311.0
2018-01-29 13:05:00,117.48,117.66,117.48,117.65,10608.0,89.5521,89.6893,89.5521,89.6816,10608.0
2018-01-29 13:10:00,117.62,117.64,117.54,117.54,7197.0,89.6588,89.674,89.5978,89.5978,7197.0
2018-01-29 13:15:00,117.52,117.75,117.52,117.66,4559.0,89.5825,89.7579,89.5825,89.6893,4559.0
2018-01-29 13:20:00,117.69,117.72,117.65,117.69,3712.0,89.7121,89.735,89.6816,89.7121,3712.0
2018-01-29 13:25:00,117.67,117.69,117.65,117.67,4016.0,89.6969,89.7121,89.6816,89.6969,4016.0
2018-01-29 13:30:00,117.69,117.69,117.45,117.45,11069.0,89.7121,89.7121,89.5292,89.5292,11069.0
2018-01-29 13:35:00,117.43,117.46,117.38,117.38,3068.0,89.5139,89.5368,89.4758,89.4758,3068.0
2018-01-29 13:40:00,117.4,117.44,117.33,117.41,5313.0,89.4911,89.5216,89.4377,89.4987,5313.0
2018-01-29 13:45:00,117.36,117.44,117.3,117.3,2604.0,89.4606,89.5216,89.4148,89.4148,2604.0
2018-01-29 13:50:00,117.33,117.33,117.24,117.27,2410.0,89.4377,89.4377,89.3691,89.392,2410.0
2018-01-29 13:55:00,117.29,117.35,117.28,117.3,5011.0,89.4072,89.453,89.3996,89.4148,5011.0
2018-01-29 14:00:00,117.33,117.42,117.33,117.38,7759.0,89.4377,89.5063,89.4377,89.4758,7759.0
2018-01-29 14:05:00,117.38,117.44,117.31,117.37,6899.0,89.4758,89.5216,89.4225,89.4682,6899.0
2018-01-29 14:10:00,117.35,117.47,117.32,117.47,3465.0,89.453,89.5444,89.4301,89.5444,3465.0
2018-01-29 14:15:00,117.46,117.51,117.43,117.45,6744.0,89.5368,89.5749,89.5139,89.5292,6744.0
2018-01-29 14:20:00,117.45,117.47,117.34,117.41,6171.0,89.5292,89.5444,89.4453,89.4987,6171.0
2018-01-29 14:25:00,117.41,117.5,117.32,117.49,6503.0,89.4987,89.5673,89.4301,89.5597,6503.0
2018-01-29 14:30:00,117.5,117.51,117.42,117.48,8143.0,89.5673,89.5749,89.5063,89.5521,8143.0
2018-01-29 14:35:00,117.47,117.5,117.39,117.39,7692.0,89.5444,89.5673,89.4835,89.4835,7692.0
2018-01-29 14:40:00,117.36,117.37,117.25,117.25,9691.0,89.4606,89.4682,89.3767,89.3767,9691.0
2018-01-29 14:45:00,117.25,117.31,117.2,117.21,6444.0,89.3767,89.4225,89.3386,89.3462,6444.0
2018-01-29 14:50:00,117.2,117.27,117.2,117.24,7919.0,89.3386,89.392,89.3386,89.3691,7919.0
2018-01-29 14:55:00,117.22,117.22,117.09,117.12,7022.0,89.3539,89.3539,89.2548,89.2776,7022.0
2018-01-29 15:00:00,117.12,117.2,117.1,117.18,12444.0,89.2776,89.3386,89.2624,89.3234,12444.0
2018-01-29 15:05:00,117.18,117.21,117.08,117.11,10088.0,89.3234,89.3462,89.2471,89.27,10088.0
2018-01-29 15:10:00,117.12,117.12,117.05,117.06,11868.0,89.2776,89.2776,89.2243,89.2319,11868.0
2018-01-29 15:15:00,117.06,117.17,117.05,117.17,14204.0,89.2319,89.3158,89.2243,89.3158,14204.0
2018-01-29 15:20:00,117.17,117.17,117.03,117.04,15624.0,89.3158,89.3158,89.209,89.2167,15624.0
2018-01-29 15:25:00,117.05,117.05,116.82,116.85,17182.0,89.2243,89.2243,89.049,89.0718,17182.0
2018-01-29 15:30:00,116.85,116.99,116.84,116.94,19030.0,89.0718,89.1785,89.0642,89.1404,19030.0
2018-01-29 15:35:00,116.94,116.98,116.64,116.65,22591.0,89.1404,89.1709,88.9117,88.9194,22591.0
2018-01-29 15:40:00,116.65,116.7,116.47,116.67,31631.0,88.9194,88.9575,88.7822,88.9346,31631.0
2018-01-29 15:45:00,116.67,116.67,116.42,116.44,33333.0,88.9346,88.9346,88.744,88.7593,33333.0
2018-01-29 15:50:00,116.42,116.59,116.42,116.58,46780.0,88.744,88.8736,88.744,88.866,46780.0
2018-01-29 15:55:00,116.59,116.79,116.55,116.56,139948.0,88.8736,89.0261,88.8431,88.8508,139948.0
2018-01-30 09:30:00,115.98,115.98,114.04,115.17,124506.0,88.4086,88.4086,86.9298,87.7912,124506.0
2018-01-30 09:35:00,115.17,115.74,115.11,115.27,77140.0,87.7912,88.2257,87.7455,87.8674,77140.0
2018-01-30 09:40:00,115.29,115.29,114.52,114.58,101049.0,87.8827,87.8827,87.2957,87.3415,101049.0
2018-01-30 09:45:00,114.63,114.97,114.32,114.63,33774.0,87.3796,87.6387,87.1433,87.3796,33774.0
2018-01-30 09:50:00,114.62,115.14,114.49,114.92,50625.0,87.372,87.7683,87.2729,87.6006,50625.0
2018-01-30 09:55:00,114.88,115.27,114.82,114.82,32277.0,87.5701,87.8674,87.5244,87.5244,32277.0
2018-01-30 10:00:00,114.82,114.88,114.09,114.09,40293.0,87.5244,87.5701,86.9679,86.9679,40293.0
2018-01-30 10:05:00,114.07,114.22,113.9,114.05,26598.0,86.9527,87.067,86.8231,86.9375,26598.0
2018-01-30 10:10:00,114.04,114.81,113.97,114.79,32041.0,86.9298,87.5168,86.8765,87.5015,32041.0
2018-01-30 10:15:00,114.82,114.97,114.72,114.84,54536.0,87.5244,87.6387,87.4482,87.5397,54536.0
2018-01-30 10:20:00,114.8,114.91,114.65,114.71,52763.0,87.5092,87.593,87.3948,87.4406,52763.0
2018-01-30 10:25:00,114.74,114.99,114.71,114.82,47083.0,87.4634,87.654,87.4406,87.5244,47083.0
2018-01-30 10:30:00,114.81,115.49,114.78,115.21,73387.0,87.5168,88.0351,87.4939,87.8217,73387.0
2018-01-30 10:35:00,115.25,115.25,115.05,115.08,43922.0,87.8522,87.8522,87.6997,87.7226,43922.0
2018-01-30 10:40:00,115.09,115.09,114.91,115.0,19636.0,87.7302,87.7302,87.593,87.6616,19636.0
2018-01-30 10:45:00,115.0,115.12,114.86,114.94,35027.0,87.6616,87.7531,87.5549,87.6159,35027.0
2018-01-30 10:50:00,114.95,115.05,114.65,114.73,14248.0,87.6235,87.6997,87.3948,87.4558,14248.0
2018-01-30 10:55:00,114.78,114.78,114.67,114.72,14715.0,87.4939,87.4939,87.4101,87.4482,14715.0
2018-01-30 11:00:00,114.73,114.85,114.58,114.62,27433.0,87.4558,87.5473,87.3415,87.372,27433.0
2018-01-30 11:05:00,114.62,114.93,114.61,114.9,26833.0,87.372,87.6083,87.3643,87.5854,26833.0
2018-01-30 11:10:00,114.94,115.0,114.73,114.82,20389.0,87.6159,87.6616,87.4558,87.5244,20389.0
2018-01-30 11:15:00,114.84,114.91,114.51,114.53,17994.0,87.5397,87.593,87.2881,87.3033,17994.0
2018-01-30 11:20:00,114.49,114.53,114.39,114.4,15684.0,87.2729,87.3033,87.1966,87.2043,15684.0
2018-01-30 11:25:00,114.4,114.52,114.29,114.32,11462.0,87.2043,87.2957,87.1204,87.1433,11462.0
2018-01-30 11:30:00,114.29,114.49,114.29,114.42,14128.0,87.1204,87.2729,87.1204,87.2195,14128.0
2018-01-30 11:35:00,114.45,114.51,114.3,114.31,13463.0,87.2424,87.2881,87.128,87.1356,13463.0
2018-01-30 11:40:00,114.3,114.76,114.29,114.73,17100.0,87.128,87.4787,87.1204,87.4558,17100.0
2018-01-30 11:45:00,114.73,114.8,114.41,114.41,12846.0,87.4558,87.5092,87.2119,87.2119,12846.0
2018-01-30 11:50:00,114.38,114.64,114.37,114.52,11658.0,87.189,87.3872,87.1814,87.2957,11658.0
2018-01-30 11:55:00,114.52,114.69,114.52,114.64,11439.0,87.2957,87.4253,87.2957,87.3872,11439.0
2018-01-30 12:00:00,114.63,114.67,114.48,114.55,21642.0,87.3796,87.4101,87.2652,87.3186,21642.0
2018-01-30 12:05:00,114.57,114.63,114.5,114.59,13019.0,87.3338,87.3796,87.2805,87.3491,13019.0
2018-01-30 12:10:00,114.58,114.9,114.56,114.88,70336.0,87.3415,87.5854,87.3262,87.5701,70336.0
2018-01-30 12:15:00,114.88,114.97,114.8,114.8,20098.0,87.5701,87.6387,87.5092,87.5092,20098.0
2018-01-30 12:20:00,114.82,114.9,114.76,114.82,13388.0,87.5244,87.5854,87.4787,87.5244,13388.0
2018-01-30 12:25:00,114.82,114.86,114.54,114.54,35859.0,87.5244,87.5549,87.311,87.311,35859.0
2018-01-30 12:30:00,114.54,114.59,114.41,114.45,9536.0,87.311,87.3491,87.2119,87.2424,9536.0
2018-01-30 12:35:00,114.46,114.51,114.35,114.44,14937.0,87.25,87.2881,87.1661,87.2347,14937.0
2018-01-30 12:40:00,114.46,114.61,114.46,114.55,16787.0,87.25,87.3643,87.25,87.3186,16787.0
2018-01-30 12:45:00,114.52,114.58,114.47,114.54,17043.0,87.2957,87.3415,87.2576,87.311,17043.0
2018-01-30 12:50:00,114.55,114.74,114.55,114.7,23784.0,87.3186,87.4634,87.3186,87.4329,23784.0
2018-01-30 12:55:00,114.7,114.73,114.58,114.58,13635.0,87.4329,87.4558,87.3415,87.3415,13635.0
2018-01-30 13:00:00,114.59,114.66,114.55,114.65,9479.0,87.3491,87.4024,87.3186,87.3948,9479.0
2018-01-30 13:05:00,114.65,114.65,114.54,114.6,14726.0,87.3948,87.3948,87.311,87.3567,14726.0
2018-01-30 13:10:00,114.6,114.81,114.58,114.75,16654.0,87.3567,87.5168,87.3415,87.471,16654.0
2018-01-30 13:15:00,114.75,114.88,114.73,114.8,15298.0,87.471,87.5701,87.4558,87.5092,15298.0
2018-01-30 13:20:00,114.79,114.82,114.41,114.47,12475.0,87.5015,87.5244,87.2119,87.2576,12475.0
2018-01-30 13:25:00,114.44,114.47,114.32,114.32,17259.0,87.2347,87.2576,87.1433,87.1433,17259.0
2018-01-30 13:30:00,114.37,114.62,114.31,114.62,20911.0,87.1814,87.372,87.1356,87.372,20911.0
2018-01-30 13:35:00,114.61,114.88,114.6,114.88,12039.0,87.3643,87.5701,87.3567,87.5701,12039.0
2018-01-30 13:40:00,114.88,114.91,114.76,114.79,26993.0,87.5701,87.593,87.4787,87.5015,26993.0
2018-01-30 13:45:00,114.8,114.93,114.8,114.89,25008.0,87.5092,87.6083,87.5092,87.5778,25008.0
2018-01-30 13:50:00,114.91,115.11,114.89,115.01,16822.0,87.593,87.7455,87.5778,87.6692,16822.0
2018-01-30 13:55:00,115.0,115.09,114.97,114.97,37170.0,87.6616,87.7302,87.6387,87.6387,37170.0
2018-01-30 14:00:00,115.0,115.09,114.97,115.05,11764.0,87.6616,87.7302,87.6387,87.6997,11764.0
2018-01-30 14:05:00,115.06,115.22,115.0,115.02,23542.0,87.7074,87.8293,87.6616,87.6769,23542.0
2018-01-30 14:10:00,115.04,115.27,115.02,115.23,26104.0,87.6921,87.8674,87.6769,87.8369,26104.0
2018-01-30 14:15:00,115.23,115.25,115.11,115.14,19071.0,87.8369,87.8522,87.7455,87.7683,19071.0
2018-01-30 14:20:00,115.13,115.22,114.95,114.96,22402.0,87.7607,87.8293,87.6235,87.6311,22402.0
2018-01-30 14:25:00,114.99,115.06,114.81,114.85,28899.0,87.654,87.7074,87.5168,87.5473,28899.0
2018-01-30 14:30:00,114.86,115.09,114.85,115.07,16998.0,87.5549,87.7302,87.5473,87.715,16998.0
2018-01-30 14:35:00,115.07,115.15,114.93,114.98,21353.0,87.715,87.776,87.6083,87.6464,21353.0
2018-01-30 14:40:00,115.0,115.02,114.74,114.85,15020.0,87.6616,87.6769,87.4634,87.5473,15020.0
2018-01-30 14:45:00,114.86,114.94,114.76,114.93,14847.0,87.5549,87.6159,87.4787,87.6083,14847.0
2018-01-30 14:50:00,114.96,115.02,114.83,115.02,22035.0,87.6311,87.6769,87.532,87.6769,22035.0
2018-01-30 14:55:00,115.03,115.21,114.89,115.14,15763.0,87.6845,87.8217,87.5778,87.7683,15763.0
2018-01-30 15:00:00,115.11,115.22,115.08,115.19,14258.0,87.7455,87.8293,87.7226,87.8064,14258.0
2018-01-30 15:05:00,115.18,115.21,115.08,115.16,17561.0,87.7988,87.8217,87.7226,87.7836,17561.0
2018-01-30 15:10:00,115.16,115.18,114.83,114.98,20014.0,87.7836,87.7988,87.532,87.6464,20014.0
2018-01-30 15:15:00,114.97,115.02,114.87,114.92,18812.0,87.6387,87.6769,87.5625,87.6006,18812.0
2018-01-30 15:20:00,114.91,114.94,114.82,114.85,40647.0,87.593,87.6159,87.5244,87.5473,40647.0
2018-01-30 15:25:00,114.86,114.98,114.82,114.96,22163.0,87.5549,87.6464,87.5244,87.6311,22163.0
2018-01-30 15:30:00,114.96,115.09,114.91,115.06,34507.0,87.6311,87.7302,87.593,87.7074,34507.0
2018-01-30 15:35:00,115.07,115.33,115.07,115.18,36135.0,87.715,87.9132,87.715,87.7988,36135.0
2018-01-30 15:40:00,115.18,115.24,115.03,115.1,49585.0,87.7988,87.8446,87.6845,87.7378,49585.0
2018-01-30 15:45:00,115.1,115.28,115.09,115.11,65535.0,87.7378,87.8751,87.7302,87.7455,65535.0
2018-01-30 15:50:00,115.12,115.27,115.11,115.27,98404.0,87.7531,87.8674,87.7455,87.8674,98404.0
2018-01-30 15:55:00,115.26,115.36,115.17,115.18,255715.0,87.8598,87.936,87.7912,87.7988,255715.0
2018-01-31 09:30:00,115.32,115.33,114.9,115.23,76703.0,87.9055,87.9132,87.5854,87.8369,76703.0
2018-01-31 09:35:00,115.32,115.7,115.16,115.38,28274.0,87.9055,88.1952,87.7836,87.9513,28274.0
2018-01-31 09:40:00,115.38,115.62,115.29,115.39,21212.0,87.9513,88.1342,87.8827,87.9589,21212.0
2018-01-31 09:45:00,115.38,115.62,115.33,115.55,13737.0,87.9513,88.1342,87.9132,88.0809,13737.0
2018-01-31 09:50:00,115.57,115.73,115.32,115.7,13346.0,88.0961,88.2181,87.9055,88.1952,13346.0
2018-01-31 09:55:00,115.67,115.67,115.26,115.27,7000.0,88.1723,88.1723,87.8598,87.8674,7000.0
2018-01-31 10:00:00,115.27,115.35,115.07,115.34,22403.0,87.8674,87.9284,87.715,87.9208,22403.0
2018-01-31 10:05:00,115.33,115.41,115.17,115.17,13443.0,87.9132,87.9741,87.7912,87.7912,13443.0
2018-01-31 10:10:00,115.16,115.31,115.07,115.18,18485.0,87.7836,87.8979,87.715,87.7988,18485.0
2018-01-31 10:15:00,115.25,115.52,115.14,115.52,16384.0,87.8522,88.058,87.7683,88.058,16384.0
2018-01-31 10:20:00,115.48,115.54,115.36,115.44,12720.0,88.0275,88.0732,87.936,87.997,12720.0
2018-01-31 10:25:00,115.41,115.51,115.12,115.12,8060.0,87.9741,88.0504,87.7531,87.7531,8060.0
2018-01-31 10:30:00,115.14,115.23,114.91,115.06,17478.0,87.7683,87.8369,87.593,87.7074,17478.0
2018-01-31 10:35:00,115.06,115.34,115.01,115.29,20511.0,87.7074,87.9208,87.6692,87.8827,20511.0
2018-01-31 10:40:00,115.27,115.27,114.89,114.89,15430.0,87.8674,87.8674,87.5778,87.5778,15430.0
2018-01-31 10:45:00,114.87,115.03,114.8,115.0,8242.0,87.5625,87.6845,87.5092,87.6616,8242.0
2018-01-31 10:50:00,114.97,115.02,114.77,114.82,11655.0,87.6387,87.6769,87.4863,87.5244,11655.0
2018-01-31 10:55:00,114.82,115.04,114.75,115.04,21102.0,87.5244,87.6921,87.471,87.6921,21102.0
2018-01-31 11:00:00,115.03,115.04,114.6,114.6,15582.0,87.6845,87.6921,87.3567,87.3567,15582.0
2018-01-31 11:05:00,114.69,114.84,114.61,114.61,15332.0,87.4253,87.5397,87.3643,87.3643,15332.0
2018-01-31 11:10:00,114.61,114.92,114.53,114.88,17095.0,87.3643,87.6006,87.3033,87.5701,17095.0
2018-01-31 11:15:00,114.88,114.95,114.63,114.74,14933.0,87.5701,87.6235,87.3796,87.4634,14933.0
2018-01-31 11:20:00,114.74,114.84,114.65,114.77,22673.0,87.4634,87.5397,87.3948,87.4863,22673.0
2018-01-31 11:25:00,114.76,115.12,114.75,114.93,19353.0,87.4787,87.7531,87.471,87.6083,19353.0
2018-01-31 11:30:00,114.92,115.08,114.88,114.94,26819.0,87.6006,87.7226,87.5701,87.6159,26819.0
2018-01-31 11:35:00,114.98,115.1,114.94,115.04,17144.0,87.6464,87.7378,87.6159,87.6921,17144.0
2018-01-31 11:40:00,115.0,115.05,114.82,114.87,13298.0,87.6616,87.6997,87.5244,87.5625,13298.0
2018-01-31 11:45:00,114.87,115.07,114.87,114.96,11626.0,87.5625,87.715,87.5625,87.6311,11626.0
2018-01-31 11:50:00,114.97,115.06,114.91,115.04,6029.0,87.6387,87.7074,87.593,87.6921,6029.0
2018-01-31 11:55:00,115.06,115.34,115.04,115.3,9481.0,87.7074,87.9208,87.6921,87.8903,9481.0
2018-01-31 12:00:00,115.26,115.33,115.1,115.31,14450.0,87.8598,87.9132,87.7378,87.8979,14450.0
2018-01-31 12:05:00,115.32,115.34,115.21,115.27,9715.0,87.9055,87.9208,87.8217,87.8674,9715.0
2018-01-31 12:10:00,115.27,115.28,115.09,115.09,9767.0,87.8674,87.8751,87.7302,87.7302,9767.0
2018-01-31 12:15:00,115.15,115.16,114.96,115.06,10775.0,87.776,87.7836,87.6311,87.7074,10775.0
2018-01-31 12:20:00,115.02,115.1,114.97,114.97,8347.0,87.6769,87.7378,87.6387,87.6387,8347.0
2018-01-31 12:25:00,114.98,114.98,114.83,114.87,10530.0,87.6464,87.6464,87.532,87.5625,10530.0
2018-01-31 12:30:00,114.9,115.12,114.9,114.98,5871.0,87.5854,87.7531,87.5854,87.6464,5871.0
2018-01-31 12:35:00,114.98,115.05,114.88,114.91,10392.0,87.6464,87.6997,87.5701,87.593,10392.0
2018-01-31 12:40:00,114.87,114.87,114.74,114.77,11700.0,87.5625,87.5625,87.4634,87.4863,11700.0
2018-01-31 12:45:00,114.79,114.89,114.6,114.66,18903.0,87.5015,87.5778,87.3567,87.4024,18903.0
2018-01-31 12:50:00,114.68,114.78,114.56,114.73,12267.0,87.4177,87.4939,87.3262,87.4558,12267.0
2018-01-31 12:55:00,114.73,114.84,114.69,114.8,2893.0,87.4558,87.5397,87.4253,87.5092,2893.0
2018-01-31 13:00:00,114.8,114.92,114.79,114.89,12087.0,87.5092,87.6006,87.5015,87.5778,12087.0
2018-01-31 13:05:00,114.83,114.98,114.75,114.78,25245.0,87.532,87.6464,87.471,87.4939,25245.0
2018-01-31 13:10:00,114.78,115.01,114.72,114.96,12425.0,87.4939,87.6692,87.4482,87.6311,12425.0
2018-01-31 13:15:00,114.93,114.93,114.82,114.87,9122.0,87.6083,87.6083,87.5244,87.5625,9122.0
2018-01-31 13:20:00,114.87,114.95,114.82,114.95,7039.0,87.5625,87.6235,87.5244,87.6235,7039.0
2018-01-31 13:25:00,114.94,114.94,114.83,114.87,6009.0,87.6159,87.6159,87.532,87.5625,6009.0
2018-01-31 13:30:00,114.9,115.01,114.9,114.98,7491.0,87.5854,87.6692,87.5854,87.6464,7491.0
2018-01-31 13:35:00,114.98,114.99,114.89,114.92,12985.0,87.6464,87.654,87.5778,87.6006,12985.0
2018-01-31 13:40:00,114.93,115.09,114.93,115.07,7270.0,87.6083,87.7302,87.6083,87.715,7270.0
2018-01-31 13:45:00,115.06,115.06,114.9,114.92,8095.0,87.7074,87.7074,87.5854,87.6006,8095.0
2018-01-31 13:50:00,114.87,114.94,114.84,114.87,9943.0,87.5625,87.6159,87.5397,87.5625,9943.0
2018-01-31 13:55:00,114.85,114.9,114.64,114.64,6280.0,87.5473,87.5854,87.3872,87.3872,6280.0
2018-01-31 14:00:00,114.66,115.03,114.45,114.48,24986.0,87.4024,87.6845,87.2424,87.2652,24986.0
2018-01-31 14:05:00,114.43,114.74,114.43,114.55,18373.0,87.2271,87.4634,87.2271,87.3186,18373.0
2018-01-31 14:10:00,114.57,114.68,114.5,114.5,23782.0,87.3338,87.4177,87.2805,87.2805,23782.0
2018-01-31 14:15:00,114.53,114.71,114.5,114.64,15264.0,87.3033,87.4406,87.2805,87.3872,15264.0
2018-01-31 14:20:00,114.63,114.71,114.56,114.56,16623.0,87.3796,87.4406,87.3262,87.3262,16623.0
2018-01-31 14:25:00,114.54,114.72,114.53,114.6,13983.0,87.311,87.4482,87.3033,87.3567,13983.0
2018-01-31 14:30:00,114.64,114.72,114.59,114.68,14398.0,87.3872,87.4482,87.3491,87.4177,14398.0
2018-01-31 14:35:00,114.7,114.79,114.67,114.74,28701.0,87.4329,87.5015,87.4101,87.4634,28701.0
2018-01-31 14:40:00,114.74,115.05,114.73,115.04,15212.0,87.4634,87.6997,87.4558,87.6921,15212.0
2018-01-31 14:45:00,115.01,115.02,114.74,114.85,17760.0,87.6692,87.6769,87.4634,87.5473,17760.0
2018-01-31 14:50:00,114.78,114.78,114.54,114.61,11321.0,87.4939,87.4939,87.311,87.3643,11321.0
2018-01-31 14:55:00,114.62,114.67,114.59,114.64,17319.0,87.372,87.4101,87.3491,87.3872,17319.0
2018-01-31 15:00:00,114.62,114.72,114.56,114.69,12704.0,87.372,87.4482,87.3262,87.4253,12704.0
2018-01-31 15:05:00,114.65,114.68,114.43,114.64,15025.0,87.3948,87.4177,87.2271,87.3872,15025.0
2018-01-31 15:10:00,114.64,114.66,114.53,114.59,19767.0,87.3872,87.4024,87.3033,87.3491,19767.0
2018-01-31 15:15:00,114.58,114.63,114.5,114.6,17353.0,87.3415,87.3796,87.2805,87.3567,17353.0
2018-01-31 15:20:00,114.61,114.8,114.61,114.77,17917.0,87.3643,87.5092,87.3643,87.4863,17917.0
2018-01-31 15:25:00,114.77,114.88,114.74,114.85,12976.0,87.4863,87.5701,87.4634,87.5473,12976.0
2018-01-31 15:30:00,114.83,115.01,114.81,114.95,31372.0,87.532,87.6692,87.5168,87.6235,31372.0
2018-01-31 15:35:00,114.95,115.2,114.94,115.17,34806.0,87.6235,87.8141,87.6159,87.7912,34806.0
2018-01-31 15:40:00,115.18,115.39,115.16,115.17,36509.0,87.7988,87.9589,87.7836,87.7912,36509.0
2018-01-31 15:45:00,115.17,115.3,115.17,115.18,46108.0,87.7912,87.8903,87.7912,87.7988,46108.0
2018-01-31 15:50:00,115.17,115.25,115.14,115.24,69339.0,87.7912,87.8522,87.7683,87.8446,69339.0
2018-01-31 15:55:00,115.24,115.27,114.96,115.01,183050.0,87.8446,87.8674,87.6311,87.6692,183050.0
2018-02-01 09:30:00,115.28,115.56,114.8,114.85,50115.0,87.8751,88.0885,87.5092,87.5473,50115.0
2018-02-01 09:35:00,114.82,115.3,114.58,115.0,18365.0,87.5244,87.8903,87.3415,87.6616,18365.0
2018-02-01 09:40:00,115.09,115.67,114.93,115.63,32146.0,87.7302,88.1723,87.6083,88.1419,32146.0
2018-02-01 09:45:00,115.57,115.68,115.27,115.37,11447.0,88.0961,88.18,87.8674,87.9437,11447.0
2018-02-01 09:50:00,115.37,115.65,115.32,115.51,21730.0,87.9437,88.1571,87.9055,88.0504,21730.0
2018-02-01 09:55:00,115.53,115.67,115.32,115.43,13837.0,88.0656,88.1723,87.9055,87.9894,13837.0
2018-02-01 10:00:00,115.4,115.75,115.33,115.65,15853.0,87.9665,88.2333,87.9132,88.1571,15853.0
2018-02-01 10:05:00,115.62,115.69,115.27,115.32,18078.0,88.1342,88.1876,87.8674,87.9055,18078.0
2018-02-01 10:10:00,115.31,115.45,115.0,115.0,17656.0,87.8979,88.0046,87.6616,87.6616,17656.0
2018-02-01 10:15:00,115.08,115.58,115.04,115.49,15921.0,87.7226,88.1037,87.6921,88.0351,15921.0
2018-02-01 10:20:00,115.48,115.49,115.27,115.3,9399.0,88.0275,88.0351,87.8674,87.8903,9399.0
2018-02-01 10:25:00,115.32,115.46,115.12,115.13,15348.0,87.9055,88.0123,87.7531,87.7607,15348.0
2018-02-01 10:30:00,115.12,115.14,114.79,114.79,14256.0,87.7531,87.7683,87.5015,87.5015,14256.0
2018-02-01 10:35:00,114.76,114.95,114.63,114.95,11379.0,87.4787,87.6235,87.3796,87.6235,11379.0
2018-02-01 10:40:00,114.92,115.01,114.72,114.76,11196.0,87.6006,87.6692,87.4482,87.4787,11196.0
2018-02-01 10:45:00,114.75,115.15,114.72,114.9,10728.0,87.471,87.776,87.4482,87.5854,10728.0
2018-02-01 10:50:00,114.87,115.08,114.85,114.97,7837.0,87.5625,87.7226,87.5473,87.6387,7837.0
2018-02-01 10:55:00,114.98,115.01,114.78,114.96,12261.0,87.6464,87.6692,87.4939,87.6311,12261.0
2018-02-01 11:00:00,114.98,115.17,114.98,115.1,47068.0,87.6464,87.7912,87.6464,87.7378,47068.0
2018-02-01 11:05:00,115.07,115.07,114.84,114.84,5300.0,87.715,87.715,87.5397,87.5397,5300.0
2018-02-01 11:10:00,114.79,114.89,114.68,114.89,2914.0,87.5015,87.5778,87.4177,87.5778,2914.0
2018-02-01 11:15:00,114.86,115.0,114.78,114.78,4772.0,87.5549,87.6616,87.4939,87.4939,4772.0
2018-02-01 11:20:00,114.74,114.78,114.58,114.73,8082.0,87.4634,87.4939,87.3415,87.4558,8082.0
2018-02-01 11:25:00,114.75,114.8,114.65,114.8,3440.0,87.471,87.5092,87.3948,87.5092,3440.0
2018-02-01 11:30:00,114.76,114.97,114.76,114.97,8561.0,87.4787,87.6387,87.4787,87.6387,8561.0
2018-02-01 11:35:00,115.01,115.25,114.94,115.16,9026.0,87.6692,87.8522,87.6159,87.7836,9026.0
2018-02-01 11:40:00,115.13,115.52,115.13,115.37,9047.0,87.7607,88.058,87.7607,87.9437,9047.0
2018-02-01 11:45:00,115.38,115.45,115.19,115.19,13999.0,87.9513,88.0046,87.8064,87.8064,13999.0
2018-02-01 11:50:00,115.14,115.34,115.12,115.29,5495.0,87.7683,87.9208,87.7531,87.8827,5495.0
2018-02-01 11:55:00,115.33,115.42,115.19,115.42,9961.0,87.9132,87.9818,87.8064,87.9818,9961.0
2018-02-01 12:00:00,115.41,115.43,115.2,115.3,8640.0,87.9741,87.9894,87.8141,87.8903,8640.0
2018-02-01 12:05:00,115.36,115.39,115.2,115.21,17453.0,87.936,87.9589,87.8141,87.8217,17453.0
2018-02-01 12:10:00,115.22,115.31,115.2,115.29,34614.0,87.8293,87.8979,87.8141,87.8827,34614.0
2018-02-01 12:15:00,115.29,115.45,115.22,115.4,9939.0,87.8827,88.0046,87.8293,87.9665,9939.0
2018-02-01 12:20:00,115.42,115.47,115.36,115.42,4971.0,87.9818,88.0199,87.936,87.9818,4971.0
2018-02-01 12:25:00,115.47,115.59,115.47,115.57,7754.0,88.0199,88.1114,88.0199,88.0961,7754.0
2018-02-01 12:30:00,115.63,115.67,115.53,115.53,3042.0,88.1419,88.1723,88.0656,88.0656,3042.0
2018-02-01 12:35:00,115.54,115.54,115.4,115.43,18942.0,88.0732,88.0732,87.9665,87.9894,18942.0
2018-02-01 12:40:00,115.44,115.57,115.41,115.49,5196.0,87.997,88.0961,87.9741,88.0351,5196.0
2018-02-01 12:45:00,115.55,115.8,115.51,115.8,9478.0,88.0809,88.2714,88.0504,88.2714,9478.0
2018-02-01 12:50:00,115.81,115.81,115.64,115.74,11101.0,88.2791,88.2791,88.1495,88.2257,11101.0
2018-02-01 12:55:00,115.75,115.76,115.57,115.57,5070.0,88.2333,88.2409,88.0961,88.0961,5070.0
2018-02-01 13:00:00,115.64,115.95,115.63,115.95,7993.0,88.1495,88.3858,88.1419,88.3858,7993.0
2018-02-01 13:05:00,115.98,115.98,115.86,115.98,4717.0,88.4086,88.4086,88.3172,88.4086,4717.0
2018-02-01 13:10:00,116.0,116.22,116.0,116.12,10071.0,88.4239,88.5916,88.4239,88.5154,10071.0
2018-02-01 13:15:00,116.17,116.19,116.08,116.11,17506.0,88.5535,88.5687,88.4849,88.5077,17506.0
2018-02-01 13:20:00,116.13,116.15,115.99,116.01,22187.0,88.523,88.5382,88.4163,88.4315,22187.0
2018-02-01 13:25:00,116.04,116.15,116.0,116.0,9690.0,88.4544,88.5382,88.4239,88.4239,9690.0
2018-02-01 13:30:00,116.01,116.05,115.84,115.94,10850.0,88.4315,88.462,88.3019,88.3782,10850.0
2018-02-01 13:35:00,115.9,116.09,115.85,116.04,16731.0,88.3477,88.4925,88.3096,88.4544,16731.0
2018-02-01 13:40:00,116.03,116.05,115.91,115.98,10100.0,88.4468,88.462,88.3553,88.4086,10100.0
2018-02-01 13:45:00,115.94,115.96,115.84,115.87,8800.0,88.3782,88.3934,88.3019,88.3248,8800.0
2018-02-01 13:50:00,115.88,115.94,115.84,115.84,10081.0,88.3324,88.3782,88.3019,88.3019,10081.0
2018-02-01 13:55:00,115.88,115.88,115.57,115.57,22918.0,88.3324,88.3324,88.0961,88.0961,22918.0
2018-02-01 14:00:00,115.57,115.73,115.57,115.62,12874.0,88.0961,88.2181,88.0961,88.1342,12874.0
2018-02-01 14:05:00,115.65,115.84,115.64,115.84,13206.0,88.1571,88.3019,88.1495,88.3019,13206.0
2018-02-01 14:10:00,115.82,115.85,115.69,115.76,7159.0,88.2867,88.3096,88.1876,88.2409,7159.0
2018-02-01 14:15:00,115.74,115.74,115.6,115.63,12210.0,88.2257,88.2257,88.119,88.1419,12210.0
2018-02-01 14:20:00,115.64,115.67,115.53,115.58,18904.0,88.1495,88.1723,88.0656,88.1037,18904.0
2018-02-01 14:25:00,115.59,115.75,115.59,115.74,13345.0,88.1114,88.2333,88.1114,88.2257,13345.0
2018-02-01 14:30:00,115.72,115.75,115.56,115.57,11584.0,88.2105,88.2333,88.0885,88.0961,11584.0
2018-02-01 14:35:00,115.57,115.83,115.56,115.83,15507.0,88.0961,88.2943,88.0885,88.2943,15507.0
2018-02-01 14:40:00,115.81,115.87,115.73,115.76,10385.0,88.2791,88.3248,88.2181,88.2409,10385.0
2018-02-01 14:45:00,115.78,115.94,115.76,115.94,12949.0,88.2562,88.3782,88.2409,88.3782,12949.0
2018-02-01 14:50:00,115.95,115.98,115.91,115.92,8861.0,88.3858,88.4086,88.3553,88.3629,8861.0
2018-02-01 14:55:00,115.9,116.03,115.89,116.03,26578.0,88.3477,88.4468,88.34,88.4468,26578.0
2018-02-01 15:00:00,116.01,116.07,115.99,116.01,11810.0,88.4315,88.4773,88.4163,88.4315,11810.0
2018-02-01 15:05:00,115.99,116.09,115.93,116.06,16084.0,88.4163,88.4925,88.3705,88.4696,16084.0
2018-02-01 15:10:00,116.08,116.12,116.02,116.04,35801.0,88.4849,88.5154,88.4391,88.4544,35801.0
2018-02-01 15:15:00,116.03,116.04,115.94,115.95,13680.0,88.4468,88.4544,88.3782,88.3858,13680.0
2018-02-01 15:20:00,115.95,115.95,115.84,115.9,29752.0,88.3858,88.3858,88.3019,88.3477,29752.0
2018-02-01 15:25:00,115.88,115.9,115.71,115.75,25154.0,88.3324,88.3477,88.2028,88.2333,25154.0
2018-02-01 15:30:00,115.72,115.73,115.55,115.61,36348.0,88.2105,88.2181,88.0809,88.1266,36348.0
2018-02-01 15:35:00,115.58,115.76,115.58,115.76,23868.0,88.1037,88.2409,88.1037,88.2409,23868.0
2018-02-01 15:40:00,115.77,115.93,115.69,115.9,35526.0,88.2486,88.3705,88.1876,88.3477,35526.0
2018-02-01 15:45:00,115.91,116.4,115.91,116.38,51990.0,88.3553,88.7288,88.3553,88.7136,51990.0
2018-02-01 15:50:00,116.39,116.44,116.32,116.41,80436.0,88.7212,88.7593,88.6678,88.7364,80436.0
2018-02-01 15:55:00,116.42,116.57,116.3,116.51,186047.0,88.744,88.8584,88.6526,88.8127,186047.0
2018-02-02 09:30:00,115.01,115.19,114.69,114.95,62638.0,87.6692,87.8064,87.4253,87.6235,62638.0
2018-02-02 09:35:00,114.91,114.91,114.35,114.55,37030.0,87.593,87.593,87.1661,87.3186,37030.0
2018-02-02 09:40:00,114.64,114.64,114.07,114.23,32413.0,87.3872,87.3872,86.9527,87.0747,32413.0
2018-02-02 09:45:00,114.2,114.74,113.86,114.71,59863.0,87.0518,87.4634,86.7926,87.4406,59863.0
2018-02-02 09:50:00,114.72,114.72,114.07,114.21,47724.0,87.4482,87.4482,86.9527,87.0594,47724.0
2018-02-02 09:55:00,114.16,114.6,114.16,114.31,27956.0,87.0213,87.3567,87.0213,87.1356,27956.0
2018-02-02 10:00:00,114.27,114.35,114.03,114.32,51364.0,87.1052,87.1661,86.9222,87.1433,51364.0
2018-02-02 10:05:00,114.33,114.35,113.57,113.73,33086.0,87.1509,87.1661,86.5716,86.6935,33086.0
2018-02-02 10:10:00,113.7,114.13,113.69,114.1,30478.0,86.6707,86.9984,86.663,86.9756,30478.0
2018-02-02 10:15:00,114.05,114.16,113.87,113.91,55547.0,86.9375,87.0213,86.8002,86.8307,55547.0
2018-02-02 10:20:00,113.95,114.0,113.72,113.89,12031.0,86.8612,86.8993,86.6859,86.8155,12031.0
2018-02-02 10:25:00,113.97,114.25,113.87,114.0,19705.0,86.8765,87.0899,86.8002,86.8993,19705.0
2018-02-02 10:30:00,114.06,114.1,113.74,113.74,16265.0,86.9451,86.9756,86.7012,86.7012,16265.0
2018-02-02 10:35:00,113.71,113.82,113.58,113.69,12152.0,86.6783,86.7621,86.5792,86.663,12152.0
2018-02-02 10:40:00,113.66,113.75,113.54,113.56,10544.0,86.6402,86.7088,86.5487,86.5639,10544.0
2018-02-02 10:45:00,113.54,113.56,113.42,113.43,17084.0,86.5487,86.5639,86.4572,86.4648,17084.0
2018-02-02 10:50:00,113.5,113.78,113.46,113.67,12297.0,86.5182,86.7316,86.4877,86.6478,12297.0
2018-02-02 10:55:00,113.63,113.78,113.54,113.72,6414.0,86.6173,86.7316,86.5487,86.6859,6414.0
2018-02-02 11:00:00,113.71,113.74,113.52,113.53,8849.0,86.6783,86.7012,86.5335,86.5411,8849.0
2018-02-02 11:05:00,113.58,113.65,113.44,113.63,34034.0,86.5792,86.6325,86.4725,86.6173,34034.0
2018-02-02 11:10:00,113.64,113.87,113.56,113.83,10429.0,86.6249,86.8002,86.5639,86.7698,10429.0
2018-02-02 11:15:00,113.84,113.89,113.57,113.57,10178.0,86.7774,86.8155,86.5716,86.5716,10178.0
2018-02-02 11:20:00,113.54,113.54,113.25,113.25,16774.0,86.5487,86.5487,86.3276,86.3276,16774.0
2018-02-02 11:25:00,113.26,113.71,113.26,113.66,11995.0,86.3353,86.6783,86.3353,86.6402,11995.0
2018-02-02 11:30:00,113.69,113.74,113.59,113.67,8339.0,86.663,86.7012,86.5868,86.6478,8339.0
2018-02-02 11:35:00,113.74,113.77,113.62,113.68,6841.0,86.7012,86.724,86.6097,86.6554,6841.0
2018-02-02 11:40:00,113.71,113.72,113.33,113.33,10442.0,86.6783,86.6859,86.3886,86.3886,10442.0
2018-02-02 11:45:00,113.3,113.55,113.29,113.47,10642.0,86.3657,86.5563,86.3581,86.4953,10642.0
2018-02-02 11:50:00,113.49,113.65,113.44,113.65,9992.0,86.5106,86.6325,86.4725,86.6325,9992.0
2018-02-02 11:55:00,113.7,113.7,113.36,113.37,9285.0,86.6707,86.6707,86.4115,86.4191,9285.0
2018-02-02 12:00:00,113.4,113.62,113.34,113.57,8872.0,86.442,86.6097,86.3962,86.5716,8872.0
2018-02-02 12:05:00,113.56,113.68,113.47,113.66,14350.0,86.5639,86.6554,86.4953,86.6402,14350.0
2018-02-02 12:10:00,113.7,113.79,113.66,113.73,9968.0,86.6707,86.7393,86.6402,86.6935,9968.0
2018-02-02 12:15:00,113.7,113.83,113.66,113.82,12375.0,86.6707,86.7698,86.6402,86.7621,12375.0
2018-02-02 12:20:00,113.78,113.81,113.65,113.79,14450.0,86.7316,86.7545,86.6325,86.7393,14450.0
2018-02-02 12:25:00,113.79,113.91,113.75,113.91,18646.0,86.7393,86.8307,86.7088,86.8307,18646.0
2018-02-02 12:30:00,113.89,113.92,113.79,113.85,24240.0,86.8155,86.8384,86.7393,86.785,24240.0
2018-02-02 12:35:00,113.89,113.91,113.81,113.81,16088.0,86.8155,86.8307,86.7545,86.7545,16088.0
2018-02-02 12:40:00,113.8,113.95,113.8,113.91,8985.0,86.7469,86.8612,86.7469,86.8307,8985.0
2018-02-02 12:45:00,113.91,113.96,113.74,113.79,15263.0,86.8307,86.8689,86.7012,86.7393,15263.0
2018-02-02 12:50:00,113.79,113.82,113.76,113.77,5540.0,86.7393,86.7621,86.7164,86.724,5540.0
2018-02-02 12:55:00,113.73,113.73,113.49,113.52,14051.0,86.6935,86.6935,86.5106,86.5335,14051.0
2018-02-02 13:00:00,113.48,113.48,113.25,113.37,15735.0,86.503,86.503,86.3276,86.4191,15735.0
2018-02-02 13:05:00,113.37,113.42,113.28,113.41,15743.0,86.4191,86.4572,86.3505,86.4496,15743.0
2018-02-02 13:10:00,113.37,113.46,113.27,113.46,12011.0,86.4191,86.4877,86.3429,86.4877,12011.0
2018-02-02 13:15:00,113.43,113.5,113.36,113.43,8188.0,86.4648,86.5182,86.4115,86.4648,8188.0
2018-02-02 13:20:00,113.38,113.45,113.3,113.38,11396.0,86.4267,86.4801,86.3657,86.4267,11396.0
2018-02-02 13:25:00,113.39,113.47,113.33,113.47,6742.0,86.4344,86.4953,86.3886,86.4953,6742.0
2018-02-02 13:30:00,113.45,113.76,113.45,113.7,11706.0,86.4801,86.7164,86.4801,86.6707,11706.0
2018-02-02 13:35:00,113.68,113.7,113.55,113.61,4389.0,86.6554,86.6707,86.5563,86.6021,4389.0
2018-02-02 13:40:00,113.57,113.57,113.39,113.42,5475.0,86.5716,86.5716,86.4344,86.4572,5475.0
2018-02-02 13:45:00,113.35,113.46,113.28,113.33,7525.0,86.4039,86.4877,86.3505,86.3886,7525.0
2018-02-02 13:50:00,113.28,113.38,113.26,113.37,8713.0,86.3505,86.4267,86.3353,86.4191,8713.0
2018-02-02 13:55:00,113.4,113.48,113.39,113.42,7164.0,86.442,86.503,86.4344,86.4572,7164.0
2018-02-02 14:00:00,113.44,113.45,113.2,113.44,23833.0,86.4725,86.4801,86.2895,86.4725,23833.0
2018-02-02 14:05:00,113.47,113.68,113.44,113.68,9372.0,86.4953,86.6554,86.4725,86.6554,9372.0
2018-02-02 14:10:00,113.71,113.71,113.47,113.57,15531.0,86.6783,86.6783,86.4953,86.5716,15531.0
2018-02-02 14:15:00,113.54,113.54,113.06,113.1,13427.0,86.5487,86.5487,86.1828,86.2133,13427.0
2018-02-02 14:20:00,113.14,113.22,113.03,113.09,27055.0,86.2438,86.3048,86.1599,86.2057,27055.0
2018-02-02 14:25:00,113.08,113.18,112.9,113.02,18263.0,86.198,86.2743,86.0608,86.1523,18263.0
2018-02-02 14:30:00,113.01,113.19,112.99,113.16,33215.0,86.1447,86.2819,86.1294,86.259,33215.0
2018-02-02 14:35:00,113.16,113.29,113.12,113.12,17846.0,86.259,86.3581,86.2285,86.2285,17846.0
2018-02-02 14:40:00,113.09,113.28,113.09,113.28,14656.0,86.2057,86.3505,86.2057,86.3505,14656.0
2018-02-02 14:45:00,113.3,113.32,113.0,113.14,19600.0,86.3657,86.381,86.1371,86.2438,19600.0
2018-02-02 14:50:00,113.17,113.21,113.02,113.15,10774.0,86.2667,86.2971,86.1523,86.2514,10774.0
2018-02-02 14:55:00,113.12,113.14,112.85,112.9,18077.0,86.2285,86.2438,86.0227,86.0608,18077.0
2018-02-02 15:00:00,112.88,113.0,112.72,112.81,16193.0,86.0456,86.1371,85.9236,85.9922,16193.0
2018-02-02 15:05:00,112.77,112.79,112.41,112.5,31879.0,85.9617,85.977,85.6873,85.7559,31879.0
2018-02-02 15:10:00,112.46,112.73,112.46,112.67,16128.0,85.7254,85.9313,85.7254,85.8855,16128.0
2018-02-02 15:15:00,112.65,112.89,112.57,112.72,55687.0,85.8703,86.0532,85.8093,85.9236,55687.0
2018-02-02 15:20:00,112.75,112.76,112.52,112.54,29822.0,85.9465,85.9541,85.7712,85.7864,29822.0
2018-02-02 15:25:00,112.57,112.78,112.55,112.71,38963.0,85.8093,85.9694,85.794,85.916,38963.0
2018-02-02 15:30:00,112.67,112.82,112.53,112.82,33504.0,85.8855,85.9999,85.7788,85.9999,33504.0
2018-02-02 15:35:00,112.79,113.1,112.73,113.05,26503.0,85.977,86.2133,85.9313,86.1752,26503.0
2018-02-02 15:40:00,113.04,113.04,112.73,112.92,29069.0,86.1676,86.1676,85.9313,86.0761,29069.0
2018-02-02 15:45:00,112.93,112.97,112.81,112.84,42686.0,86.0837,86.1142,85.9922,86.0151,42686.0
2018-02-02 15:50:00,112.81,112.83,112.58,112.6,50684.0,85.9922,86.0075,85.8169,85.8322,50684.0
2018-02-02 15:55:00,112.6,112.98,112.59,112.8,122097.0,85.8322,86.1218,85.8245,85.9846,122097.0
2018-02-05 09:30:00,111.7,112.59,111.27,112.52,80026.0,85.1461,85.8245,84.8183,85.7712,80026.0
2018-02-05 09:35:00,112.48,113.5,112.4,113.44,66542.0,85.7407,86.5182,85.6797,86.4725,66542.0
2018-02-05 09:40:00,113.58,113.88,112.78,112.88,41247.0,86.5792,86.8079,85.9694,86.0456,41247.0
2018-02-05 09:45:00,112.83,113.16,112.47,112.55,100650.0,86.0075,86.259,85.7331,85.794,100650.0
2018-02-05 09:50:00,112.61,112.75,112.35,112.65,46986.0,85.8398,85.9465,85.6416,85.8703,46986.0
2018-02-05 09:55:00,112.67,112.77,112.28,112.44,26428.0,85.8855,85.9617,85.5882,85.7102,26428.0
2018-02-05 10:00:00,112.41,112.49,112.2,112.35,23806.0,85.6873,85.7483,85.5272,85.6416,23806.0
2018-02-05 10:05:00,112.46,112.57,112.21,112.47,24056.0,85.7254,85.8093,85.5349,85.7331,24056.0
2018-02-05 10:10:00,112.48,112.92,112.48,112.69,36491.0,85.7407,86.0761,85.7407,85.9008,36491.0
2018-02-05 10:15:00,112.64,112.68,112.33,112.33,10786.0,85.8626,85.8931,85.6263,85.6263,10786.0
2018-02-05 10:20:00,112.37,113.04,112.29,113.04,9150.0,85.6568,86.1676,85.5959,86.1676,9150.0
2018-02-05 10:25:00,113.08,113.22,112.84,112.91,12446.0,86.198,86.3048,86.0151,86.0685,12446.0
2018-02-05 10:30:00,112.91,112.93,112.52,112.64,15187.0,86.0685,86.0837,85.7712,85.8626,15187.0
2018-02-05 10:35:00,112.68,112.86,112.56,112.72,14390.0,85.8931,86.0303,85.8017,85.9236,14390.0
2018-02-05 10:40:00,112.75,113.05,112.75,112.9,6761.0,85.9465,86.1752,85.9465,86.0608,6761.0
2018-02-05 10:45:00,112.89,113.15,112.8,113.15,26856.0,86.0532,86.2514,85.9846,86.2514,26856.0
2018-02-05 10:50:00,113.15,113.57,113.05,113.47,11740.0,86.2514,86.5716,86.1752,86.4953,11740.0
2018-02-05 10:55:00,113.38,113.58,113.3,113.41,4514.0,86.4267,86.5792,86.3657,86.4496,4514.0
2018-02-05 11:00:00,113.46,113.56,113.0,113.25,13821.0,86.4877,86.5639,86.1371,86.3276,13821.0
2018-02-05 11:05:00,113.13,113.26,113.0,113.05,5820.0,86.2362,86.3353,86.1371,86.1752,5820.0
2018-02-05 11:10:00,113.02,113.04,112.86,112.99,21885.0,86.1523,86.1676,86.0303,86.1294,21885.0
2018-02-05 11:15:00,112.99,113.03,112.82,112.91,5331.0,86.1294,86.1599,85.9999,86.0685,5331.0
2018-02-05 11:20:00,112.87,112.9,112.62,112.74,5460.0,86.038,86.0608,85.8474,85.9389,5460.0
2018-02-05 11:25:00,112.78,112.88,112.58,112.66,6525.0,85.9694,86.0456,85.8169,85.8779,6525.0
2018-02-05 11:30:00,112.58,112.68,112.42,112.58,6564.0,85.8169,85.8931,85.6949,85.8169,6564.0
2018-02-05 11:35:00,112.58,112.61,112.42,112.5,12960.0,85.8169,85.8398,85.6949,85.7559,12960.0
2018-02-05 11:40:00,112.49,112.65,112.42,112.54,7438.0,85.7483,85.8703,85.6949,85.7864,7438.0
2018-02-05 11:45:00,112.56,112.57,112.48,112.48,6841.0,85.8017,85.8093,85.7407,85.7407,6841.0
2018-02-05 11:50:00,112.46,112.51,112.37,112.47,4941.0,85.7254,85.7636,85.6568,85.7331,4941.0
2018-02-05 11:55:00,112.49,112.6,112.46,112.6,15050.0,85.7483,85.8322,85.7254,85.8322,15050.0
2018-02-05 12:00:00,112.58,112.6,112.27,112.28,7950.0,85.8169,85.8322,85.5806,85.5882,7950.0
2018-02-05 12:05:00,112.19,112.28,112.1,112.16,10576.0,85.5196,85.5882,85.451,85.4968,10576.0
2018-02-05 12:10:00,112.18,112.24,112.09,112.11,7710.0,85.512,85.5577,85.4434,85.4586,7710.0
2018-02-05 12:15:00,112.14,112.19,111.8,111.8,11934.0,85.4815,85.5196,85.2223,85.2223,11934.0
2018-02-05 12:20:00,111.76,111.79,111.52,111.75,24440.0,85.1918,85.2147,85.0089,85.1842,24440.0
2018-02-05 12:25:00,111.7,111.97,111.57,111.67,22888.0,85.1461,85.3519,85.047,85.1232,22888.0
2018-02-05 12:30:00,111.65,112.22,111.64,112.06,14133.0,85.108,85.5425,85.1004,85.4205,14133.0
2018-02-05 12:35:00,112.06,112.06,111.77,111.81,14221.0,85.4205,85.4205,85.1995,85.23,14221.0
2018-02-05 12:40:00,111.84,111.92,111.68,111.82,10819.0,85.2528,85.3138,85.1309,85.2376,10819.0
2018-02-05 12:45:00,111.9,112.07,111.87,112.07,5164.0,85.2986,85.4282,85.2757,85.4282,5164.0
2018-02-05 12:50:00,112.01,112.01,111.82,111.83,12327.0,85.3824,85.3824,85.2376,85.2452,12327.0
2018-02-05 12:55:00,111.8,111.95,111.62,111.69,8343.0,85.2223,85.3367,85.0851,85.1385,8343.0
2018-02-05 13:00:00,111.68,111.68,111.24,111.24,24612.0,85.1309,85.1309,84.7955,84.7955,24612.0
2018-02-05 13:05:00,111.2,111.46,111.08,111.21,12242.0,84.765,84.9632,84.6735,84.7726,12242.0
2018-02-05 13:10:00,111.21,111.4,111.08,111.24,17734.0,84.7726,84.9174,84.6735,84.7955,17734.0
2018-02-05 13:15:00,111.23,111.29,111.13,111.13,10151.0,84.7878,84.8336,84.7116,84.7116,10151.0
2018-02-05 13:20:00,111.13,111.4,111.09,111.4,13124.0,84.7116,84.9174,84.6811,84.9174,13124.0
2018-02-05 13:25:00,111.4,111.4,111.15,111.35,20169.0,84.9174,84.9174,84.7269,84.8793,20169.0
2018-02-05 13:30:00,111.36,111.53,111.36,111.39,9446.0,84.8869,85.0165,84.8869,84.9098,9446.0
2018-02-05 13:35:00,111.28,111.5,111.28,111.35,12422.0,84.826,84.9937,84.826,84.8793,12422.0
2018-02-05 13:40:00,111.42,111.76,111.38,111.68,13967.0,84.9327,85.1918,84.9022,85.1309,13967.0
2018-02-05 13:45:00,111.64,111.84,111.57,111.75,22350.0,85.1004,85.2528,85.047,85.1842,22350.0
2018-02-05 13:50:00,111.74,111.96,111.71,111.94,21856.0,85.1766,85.3443,85.1537,85.3291,21856.0
2018-02-05 13:55:00,111.93,112.2,111.93,112.18,17243.0,85.3214,85.5272,85.3214,85.512,17243.0
2018-02-05 14:00:00,112.18,112.18,111.87,111.92,14308.0,85.512,85.512,85.2757,85.3138,14308.0
2018-02-05 14:05:00,111.98,111.99,111.73,111.82,16739.0,85.3595,85.3672,85.169,85.2376,16739.0
2018-02-05 14:10:00,111.82,112.04,111.74,111.98,29366.0,85.2376,85.4053,85.1766,85.3595,29366.0
2018-02-05 14:15:00,111.94,111.98,111.51,111.64,27475.0,85.3291,85.3595,85.0013,85.1004,27475.0
2018-02-05 14:20:00,111.63,111.89,111.57,111.64,46882.0,85.0928,85.2909,85.047,85.1004,46882.0
2018-02-05 14:25:00,111.68,111.68,111.46,111.59,24438.0,85.1309,85.1309,84.9632,85.0623,24438.0
2018-02-05 14:30:00,111.58,111.6,111.15,111.21,20341.0,85.0546,85.0699,84.7269,84.7726,20341.0
2018-02-05 14:35:00,111.23,111.34,111.13,111.3,17042.0,84.7878,84.8717,84.7116,84.8412,17042.0
2018-02-05 14:40:00,111.35,111.47,110.97,111.06,19385.0,84.8793,84.9708,84.5896,84.6583,19385.0
2018-02-05 14:45:00,111.13,111.13,110.75,110.84,30870.0,84.7116,84.7116,84.4219,84.4906,30870.0
2018-02-05 14:50:00,110.81,111.03,110.69,110.9,45115.0,84.4677,84.6354,84.3762,84.5363,45115.0
2018-02-05 14:55:00,110.9,110.96,110.41,110.48,30492.0,84.5363,84.582,84.1628,84.2161,30492.0
2018-02-05 15:00:00,110.47,110.56,110.17,110.17,30387.0,84.2085,84.2771,83.9798,83.9798,30387.0
2018-02-05 15:05:00,110.23,110.28,109.27,109.35,46299.0,84.0256,84.0637,83.2938,83.3548,46299.0
2018-02-05 15:10:00,109.29,110.17,109.0,110.17,36282.0,83.309,83.9798,83.088,83.9798,36282.0
2018-02-05 15:15:00,110.17,110.87,110.02,110.57,39219.0,83.9798,84.5134,83.8655,84.2847,39219.0
2018-02-05 15:20:00,110.53,110.71,109.95,110.71,37513.0,84.2542,84.3915,83.8121,84.3915,37513.0
2018-02-05 15:25:00,110.73,111.05,110.54,110.8,24981.0,84.4067,84.6506,84.2619,84.4601,24981.0
2018-02-05 15:30:00,110.78,110.86,110.1,110.62,41216.0,84.4448,84.5058,83.9265,84.3229,41216.0
2018-02-05 15:35:00,110.58,110.7,109.86,109.95,48458.0,84.2924,84.3838,83.7435,83.8121,48458.0
2018-02-05 15:40:00,109.9,110.49,109.58,110.18,56956.0,83.774,84.2238,83.5301,83.9875,56956.0
2018-02-05 15:45:00,110.12,110.17,109.53,109.75,112089.0,83.9417,83.9798,83.492,83.6597,112089.0
2018-02-05 15:50:00,109.78,110.07,109.56,109.71,84469.0,83.6825,83.9036,83.5148,83.6292,84469.0
2018-02-05 15:55:00,109.69,110.09,109.53,109.56,199779.0,83.6139,83.9188,83.492,83.5148,199779.0
2018-02-06 09:30:00,107.76,109.55,107.22,109.32,144283.0,82.1427,83.5072,81.7311,83.3319,144283.0
2018-02-06 09:35:00,109.32,110.54,109.31,109.96,62971.0,83.3319,84.2619,83.3243,83.8198,62971.0
2018-02-06 09:40:00,109.79,110.1,109.24,109.59,64961.0,83.6902,83.9265,83.2709,83.5377,64961.0
2018-02-06 09:45:00,109.57,110.49,109.31,110.44,34100.0,83.5225,84.2238,83.3243,84.1856,34100.0
2018-02-06 09:50:00,110.41,110.74,110.05,110.67,23449.0,84.1628,84.4143,83.8884,84.361,23449.0
2018-02-06 09:55:00,110.58,110.9,109.43,109.77,49262.0,84.2924,84.5363,83.4157,83.6749,49262.0
2018-02-06 10:00:00,109.68,110.0,108.73,109.14,116175.0,83.6063,83.8502,82.8822,83.1947,116175.0
2018-02-06 10:05:00,109.16,109.54,108.87,108.87,113349.0,83.2099,83.4996,82.9889,82.9889,113349.0
2018-02-06 10:10:00,108.87,109.1,107.79,107.79,62023.0,82.9889,83.1642,82.1656,82.1656,62023.0
2018-02-06 10:15:00,107.79,108.05,106.87,108.05,88497.0,82.1656,82.3638,81.4643,82.3638,88497.0
2018-02-06 10:20:00,108.0,108.75,108.0,108.47,124011.0,82.3257,82.8974,82.3257,82.684,124011.0
2018-02-06 10:25:00,108.47,108.77,108.08,108.22,37152.0,82.684,82.9126,82.3867,82.4934,37152.0
2018-02-06 10:30:00,108.27,108.45,107.45,107.47,53063.0,82.5315,82.6687,81.9064,81.9217,53063.0
2018-02-06 10:35:00,107.59,107.83,107.03,107.72,65175.0,82.0132,82.1961,81.5863,82.1123,65175.0
2018-02-06 10:40:00,107.71,107.97,107.18,107.66,65322.0,82.1046,82.3028,81.7006,82.0665,65322.0
2018-02-06 10:45:00,107.68,108.2,107.67,107.82,32659.0,82.0818,82.4781,82.0741,82.1885,32659.0
2018-02-06 10:50:00,107.8,108.39,107.63,108.16,36000.0,82.1732,82.623,82.0437,82.4477,36000.0
2018-02-06 10:55:00,108.23,108.23,107.36,107.45,35619.0,82.501,82.501,81.8378,81.9064,35619.0
2018-02-06 11:00:00,107.46,107.52,107.08,107.21,38195.0,81.9141,81.9598,81.6244,81.7235,38195.0
2018-02-06 11:05:00,107.35,107.64,106.9,107.01,46542.0,81.8302,82.0513,81.4872,81.571,46542.0
2018-02-06 11:10:00,107.14,107.44,106.7,106.85,41801.0,81.6701,81.8988,81.3347,81.4491,41801.0
2018-02-06 11:15:00,106.98,107.58,106.87,107.24,30486.0,81.5482,82.0055,81.4643,81.7464,30486.0
2018-02-06 11:20:00,107.41,107.56,107.19,107.35,28427.0,81.876,81.9903,81.7082,81.8302,28427.0
2018-02-06 11:25:00,107.32,107.47,106.93,107.28,35782.0,81.8073,81.9217,81.5101,81.7769,35782.0
2018-02-06 11:30:00,107.26,107.43,106.75,106.9,27268.0,81.7616,81.8912,81.3728,81.4872,27268.0
2018-02-06 11:35:00,106.87,107.25,106.84,107.22,17180.0,81.4643,81.754,81.4415,81.7311,17180.0
2018-02-06 11:40:00,107.22,107.44,107.2,107.23,12357.0,81.7311,81.8988,81.7159,81.7387,12357.0
2018-02-06 11:45:00,107.29,107.52,107.07,107.32,19662.0,81.7845,81.9598,81.6168,81.8073,19662.0
2018-02-06 11:50:00,107.36,107.97,107.36,107.68,33053.0,81.8378,82.3028,81.8378,82.0818,33053.0
2018-02-06 11:55:00,107.66,107.85,107.54,107.63,16860.0,82.0665,82.2114,81.975,82.0437,16860.0
2018-02-06 12:00:00,107.62,107.78,107.36,107.52,16058.0,82.036,82.158,81.8378,81.9598,16058.0
2018-02-06 12:05:00,107.49,107.84,107.33,107.72,27539.0,81.9369,82.2037,81.815,82.1123,27539.0
2018-02-06 12:10:00,107.79,107.88,107.55,107.88,14558.0,82.1656,82.2342,81.9827,82.2342,14558.0
2018-02-06 12:15:00,107.89,108.04,107.67,107.74,27356.0,82.2418,82.3562,82.0741,82.1275,27356.0
2018-02-06 12:20:00,107.71,107.77,107.5,107.66,17777.0,82.1046,82.1504,81.9446,82.0665,17777.0
2018-02-06 12:25:00,107.6,108.01,107.57,108.0,11887.0,82.0208,82.3333,81.9979,82.3257,11887.0
2018-02-06 12:30:00,108.0,108.23,107.81,107.89,20363.0,82.3257,82.501,82.1809,82.2418,20363.0
2018-02-06 12:35:00,107.88,108.22,107.62,108.22,36384.0,82.2342,82.4934,82.036,82.4934,36384.0
2018-02-06 12:40:00,108.15,108.16,107.77,107.82,14027.0,82.44,82.4477,82.1504,82.1885,14027.0
2018-02-06 12:45:00,107.74,107.76,107.39,107.52,37848.0,82.1275,82.1427,81.8607,81.9598,37848.0
2018-02-06 12:50:00,107.46,107.55,107.23,107.34,32156.0,81.9141,81.9827,81.7387,81.8226,32156.0
2018-02-06 12:55:00,107.41,107.61,107.3,107.4,23406.0,81.876,82.0284,81.7921,81.8683,23406.0
2018-02-06 13:00:00,107.33,107.46,106.92,107.17,22479.0,81.815,81.9141,81.5024,81.693,22479.0
2018-02-06 13:05:00,107.17,107.37,106.99,106.99,18952.0,81.693,81.8455,81.5558,81.5558,18952.0
2018-02-06 13:10:00,106.94,107.43,106.91,107.39,10914.0,81.5177,81.8912,81.4948,81.8607,10914.0
2018-02-06 13:15:00,107.33,107.53,107.22,107.53,7898.0,81.815,81.9674,81.7311,81.9674,7898.0
2018-02-06 13:20:00,107.54,107.56,107.17,107.19,13028.0,81.975,81.9903,81.693,81.7082,13028.0
2018-02-06 13:25:00,107.25,107.35,107.16,107.32,6852.0,81.754,81.8302,81.6854,81.8073,6852.0
2018-02-06 13:30:00,107.27,107.32,106.8,106.92,22436.0,81.7692,81.8073,81.411,81.5024,22436.0
2018-02-06 13:35:00,106.94,107.26,106.86,107.05,17323.0,81.5177,81.7616,81.4567,81.6015,17323.0
2018-02-06 13:40:00,107.09,107.09,106.83,106.97,11723.0,81.632,81.632,81.4338,81.5405,11723.0
2018-02-06 13:45:00,106.91,107.03,106.72,106.78,12632.0,81.4948,81.5863,81.35,81.3957,12632.0
2018-02-06 13:50:00,106.77,106.77,106.5,106.61,33185.0,81.3881,81.3881,81.1823,81.2661,33185.0
2018-02-06 13:55:00,106.6,106.65,106.35,106.43,26011.0,81.2585,81.2966,81.0679,81.1289,26011.0
2018-02-06 14:00:00,106.44,106.55,106.19,106.19,49838.0,81.1365,81.2204,80.946,80.946,49838.0
2018-02-06 14:05:00,106.19,106.39,106.09,106.15,32898.0,80.946,81.0984,80.8697,80.9155,32898.0
2018-02-06 14:10:00,106.12,106.69,106.11,106.4,38378.0,80.8926,81.3271,80.885,81.1061,38378.0
2018-02-06 14:15:00,106.4,106.7,106.27,106.39,52222.0,81.1061,81.3347,81.007,81.0984,52222.0
2018-02-06 14:20:00,106.36,106.63,106.27,106.5,33556.0,81.0756,81.2814,81.007,81.1823,33556.0
2018-02-06 14:25:00,106.45,106.56,106.36,106.37,25359.0,81.1442,81.228,81.0756,81.0832,25359.0
2018-02-06 14:30:00,106.35,106.47,106.15,106.35,18946.0,81.0679,81.1594,80.9155,81.0679,18946.0
2018-02-06 14:35:00,106.34,106.62,106.34,106.38,31820.0,81.0603,81.2738,81.0603,81.0908,31820.0
2018-02-06 14:40:00,106.41,106.73,106.38,106.73,47478.0,81.1137,81.3576,81.0908,81.3576,47478.0
2018-02-06 14:45:00,106.71,107.14,106.69,107.04,50283.0,81.3424,81.6701,81.3271,81.5939,50283.0
2018-02-06 14:50:00,107.11,107.24,106.88,107.18,33542.0,81.6473,81.7464,81.4719,81.7006,33542.0
2018-02-06 14:55:00,107.23,107.5,107.14,107.44,71859.0,81.7387,81.9446,81.6701,81.8988,71859.0
2018-02-06 15:00:00,107.44,108.07,107.43,108.03,26651.0,81.8988,82.3791,81.8912,82.3486,26651.0
2018-02-06 15:05:00,107.99,108.7,107.95,108.7,44819.0,82.3181,82.8593,82.2876,82.8593,44819.0
2018-02-06 15:10:00,108.68,108.71,108.18,108.26,31801.0,82.844,82.8669,82.4629,82.5239,31801.0
2018-02-06 15:15:00,108.26,108.48,107.9,107.94,24498.0,82.5239,82.6916,82.2495,82.28,24498.0
2018-02-06 15:20:00,107.92,108.33,107.67,107.72,26554.0,82.2647,82.5772,82.0741,82.1123,26554.0
2018-02-06 15:25:00,107.69,108.15,107.69,108.15,32765.0,82.0894,82.44,82.0894,82.44,32765.0
2018-02-06 15:30:00,108.16,108.69,108.01,108.59,64400.0,82.4477,82.8517,82.3333,82.7754,64400.0
2018-02-06 15:35:00,108.62,108.75,108.49,108.74,56789.0,82.7983,82.8974,82.6992,82.8898,56789.0
2018-02-06 15:40:00,108.75,108.87,108.59,108.59,81352.0,82.8974,82.9889,82.7754,82.7754,81352.0
2018-02-06 15:45:00,108.6,108.69,108.03,108.05,109380.0,82.7831,82.8517,82.3486,82.3638,109380.0
2018-02-06 15:50:00,108.04,108.11,107.78,107.98,116038.0,82.3562,82.4095,82.158,82.3104,116038.0
2018-02-06 15:55:00,107.99,108.34,107.89,108.28,195724.0,82.3181,82.5849,82.2418,82.5391,195724.0
2018-02-07 09:30:00,108.42,108.99,108.16,108.68,63502.0,82.6458,83.0803,82.4477,82.844,63502.0
2018-02-07 09:35:00,108.65,109.02,108.4,108.49,30297.0,82.8212,83.1032,82.6306,82.6992,30297.0
2018-02-07 09:40:00,108.34,108.96,108.33,108.73,75275.0,82.5849,83.0575,82.5772,82.8822,75275.0
2018-02-07 09:45:00,108.82,108.99,108.5,108.96,46477.0,82.9508,83.0803,82.7068,83.0575,46477.0
2018-02-07 09:50:00,108.97,109.46,108.81,109.09,96285.0,83.0651,83.4386,82.9431,83.1566,96285.0
2018-02-07 09:55:00,109.14,109.44,109.1,109.34,17633.0,83.1947,83.4234,83.1642,83.3471,17633.0
2018-02-07 10:00:00,109.3,109.3,109.01,109.23,28280.0,83.3166,83.3166,83.0956,83.2633,28280.0
2018-02-07 10:05:00,109.19,109.67,109.14,109.45,25123.0,83.2328,83.5987,83.1947,83.431,25123.0
2018-02-07 10:10:00,109.37,109.64,109.0,109.45,20397.0,83.37,83.5758,83.088,83.431,20397.0
2018-02-07 10:15:00,109.53,109.71,109.27,109.29,17367.0,83.492,83.6292,83.2938,83.309,17367.0
2018-02-07 10:20:00,109.28,109.38,108.86,109.0,21599.0,83.3014,83.3776,82.9812,83.088,21599.0
2018-02-07 10:25:00,109.03,109.12,108.88,109.01,49371.0,83.1108,83.1794,82.9965,83.0956,49371.0
2018-02-07 10:30:00,108.99,108.99,108.32,108.52,33523.0,83.0803,83.0803,82.5696,82.7221,33523.0
2018-02-07 10:35:00,108.44,108.59,108.26,108.59,16114.0,82.6611,82.7754,82.5239,82.7754,16114.0
2018-02-07 10:40:00,108.56,108.59,108.18,108.46,19739.0,82.7526,82.7754,82.4629,82.6763,19739.0
2018-02-07 10:45:00,108.43,109.01,108.36,109.01,400672.0,82.6535,83.0956,82.6001,83.0956,400672.0
2018-02-07 10:50:00,108.97,109.28,108.92,109.22,72251.0,83.0651,83.3014,83.027,83.2557,72251.0
2018-02-07 10:55:00,109.21,109.32,109.02,109.1,36519.0,83.248,83.3319,83.1032,83.1642,36519.0
2018-02-07 11:00:00,109.14,109.16,108.5,108.5,31943.0,83.1947,83.2099,82.7068,82.7068,31943.0
2018-02-07 11:05:00,108.57,109.04,108.33,108.99,31472.0,82.7602,83.1185,82.5772,83.0803,31472.0
2018-02-07 11:10:00,108.99,109.0,108.66,109.0,17879.0,83.0803,83.088,82.8288,83.088,17879.0
2018-02-07 11:15:00,108.99,109.06,108.77,108.89,18333.0,83.0803,83.1337,82.9126,83.0041,18333.0
2018-02-07 11:20:00,108.94,108.98,108.56,108.64,15845.0,83.0422,83.0727,82.7526,82.8135,15845.0
2018-02-07 11:25:00,108.71,108.79,108.43,108.43,8582.0,82.8669,82.9279,82.6535,82.6535,8582.0
2018-02-07 11:30:00,108.39,108.56,108.2,108.34,18944.0,82.623,82.7526,82.4781,82.5849,18944.0
2018-02-07 11:35:00,108.34,108.39,108.06,108.13,26433.0,82.5849,82.623,82.3714,82.4248,26433.0
2018-02-07 11:40:00,108.13,108.21,107.78,107.78,29561.0,82.4248,82.4858,82.158,82.158,29561.0
2018-02-07 11:45:00,107.81,108.0,107.78,107.94,17672.0,82.1809,82.3257,82.158,82.28,17672.0
2018-02-07 11:50:00,107.9,108.01,107.73,107.82,50936.0,82.2495,82.3333,82.1199,82.1885,50936.0
2018-02-07 11:55:00,107.77,107.95,107.62,107.93,24782.0,82.1504,82.2876,82.036,82.2723,24782.0
2018-02-07 12:00:00,107.88,107.96,107.77,107.77,25017.0,82.2342,82.2952,82.1504,82.1504,25017.0
2018-02-07 12:05:00,107.78,107.84,107.65,107.66,17393.0,82.158,82.2037,82.0589,82.0665,17393.0
2018-02-07 12:10:00,107.66,107.97,107.66,107.86,17243.0,82.0665,82.3028,82.0665,82.219,17243.0
2018-02-07 12:15:00,107.85,107.85,107.63,107.74,18123.0,82.2114,82.2114,82.0437,82.1275,18123.0
2018-02-07 12:20:00,107.7,107.71,107.43,107.65,18047.0,82.097,82.1046,81.8912,82.0589,18047.0
2018-02-07 12:25:00,107.6,107.74,107.48,107.74,12343.0,82.0208,82.1275,81.9293,82.1275,12343.0
2018-02-07 12:30:00,107.69,107.69,107.19,107.22,20186.0,82.0894,82.0894,81.7082,81.7311,20186.0
2018-02-07 12:35:00,107.2,107.22,106.84,106.93,33976.0,81.7159,81.7311,81.4415,81.5101,33976.0
2018-02-07 12:40:00,106.99,107.16,106.91,107.09,21755.0,81.5558,81.6854,81.4948,81.632,21755.0
2018-02-07 12:45:00,107.1,107.25,106.84,106.94,19541.0,81.6396,81.754,81.4415,81.5177,19541.0
2018-02-07 12:50:00,106.89,107.02,106.73,106.75,33830.0,81.4796,81.5787,81.3576,81.3728,33830.0
2018-02-07 12:55:00,106.74,107.02,106.74,106.86,18614.0,81.3652,81.5787,81.3652,81.4567,18614.0
2018-02-07 13:00:00,106.88,107.05,106.73,106.95,30306.0,81.4719,81.6015,81.3576,81.5253,30306.0
2018-02-07 13:05:00,106.94,107.07,106.67,106.99,26578.0,81.5177,81.6168,81.3119,81.5558,26578.0
2018-02-07 13:10:00,106.94,107.01,106.58,106.72,19092.0,81.5177,81.571,81.2433,81.35,19092.0
2018-02-07 13:15:00,106.66,107.15,106.44,107.15,45131.0,81.3042,81.6778,81.1365,81.6778,45131.0
2018-02-07 13:20:00,107.16,107.16,106.89,106.93,14299.0,81.6854,81.6854,81.4796,81.5101,14299.0
2018-02-07 13:25:00,106.99,107.16,106.54,107.02,32329.0,81.5558,81.6854,81.2128,81.5787,32329.0
2018-02-07 13:30:00,106.93,107.04,106.64,106.9,32201.0,81.5101,81.5939,81.289,81.4872,32201.0
2018-02-07 13:35:00,106.84,107.26,106.81,107.16,29290.0,81.4415,81.7616,81.4186,81.6854,29290.0
2018-02-07 13:40:00,107.13,107.13,106.83,106.92,32149.0,81.6625,81.6625,81.4338,81.5024,32149.0
2018-02-07 13:45:00,106.93,106.94,106.65,106.67,29289.0,81.5101,81.5177,81.2966,81.3119,29289.0
2018-02-07 13:50:00,106.68,106.68,106.25,106.38,26035.0,81.3195,81.3195,80.9917,81.0908,26035.0
2018-02-07 13:55:00,106.38,106.48,106.31,106.43,40290.0,81.0908,81.167,81.0374,81.1289,40290.0
2018-02-07 14:00:00,106.38,106.39,106.05,106.09,76323.0,81.0908,81.0984,80.8393,80.8697,76323.0
2018-02-07 14:05:00,106.08,106.3,106.03,106.14,63012.0,80.8621,81.0298,80.824,80.9079,63012.0
2018-02-07 14:10:00,106.15,106.58,106.11,106.46,56768.0,80.9155,81.2433,80.885,81.1518,56768.0
2018-02-07 14:15:00,106.49,106.55,106.35,106.53,45744.0,81.1747,81.2204,81.0679,81.2051,45744.0
2018-02-07 14:20:00,106.53,106.83,106.46,106.67,66619.0,81.2051,81.4338,81.1518,81.3119,66619.0
2018-02-07 14:25:00,106.68,106.87,106.65,106.84,28533.0,81.3195,81.4643,81.2966,81.4415,28533.0
2018-02-07 14:30:00,106.84,106.91,106.78,106.91,22735.0,81.4415,81.4948,81.3957,81.4948,22735.0
2018-02-07 14:35:00,106.89,106.9,106.77,106.77,23709.0,81.4796,81.4872,81.3881,81.3881,23709.0
2018-02-07 14:40:00,106.74,106.88,106.72,106.78,38571.0,81.3652,81.4719,81.35,81.3957,38571.0
2018-02-07 14:45:00,106.77,106.81,106.59,106.71,22524.0,81.3881,81.4186,81.2509,81.3424,22524.0
2018-02-07 14:50:00,106.67,106.67,106.38,106.55,28323.0,81.3119,81.3119,81.0908,81.2204,28323.0
2018-02-07 14:55:00,106.49,106.57,106.38,106.53,28765.0,81.1747,81.2356,81.0908,81.2051,28765.0
2018-02-07 15:00:00,106.53,106.63,106.44,106.56,44864.0,81.2051,81.2814,81.1365,81.228,44864.0
2018-02-07 15:05:00,106.59,106.66,106.51,106.51,26490.0,81.2509,81.3042,81.1899,81.1899,26490.0
2018-02-07 15:10:00,106.51,106.69,106.5,106.67,27390.0,81.1899,81.3271,81.1823,81.3119,27390.0
2018-02-07 15:15:00,106.69,106.77,106.62,106.64,31788.0,81.3271,81.3881,81.2738,81.289,31788.0
2018-02-07 15:20:00,106.66,106.8,106.64,106.73,29754.0,81.3042,81.411,81.289,81.3576,29754.0
2018-02-07 15:25:00,106.69,106.99,106.66,106.93,43423.0,81.3271,81.5558,81.3042,81.5101,43423.0
2018-02-07 15:30:00,106.92,106.93,106.72,106.87,57912.0,81.5024,81.5101,81.35,81.4643,57912.0
2018-02-07 15:35:00,106.87,107.03,106.86,106.95,53076.0,81.4643,81.5863,81.4567,81.5253,53076.0
2018-02-07 15:40:00,106.94,106.97,106.82,106.84,60685.0,81.5177,81.5405,81.4262,81.4415,60685.0
2018-02-07 15:45:00,106.81,106.82,106.22,106.32,136146.0,81.4186,81.4262,80.9688,81.0451,136146.0
2018-02-07 15:50:00,106.31,106.36,106.06,106.23,215238.0,81.0374,81.0756,80.8469,80.9765,215238.0
2018-02-07 15:55:00,106.22,106.28,105.76,105.78,391912.0,80.9688,81.0146,80.6182,80.6334,391912.0
2018-02-08 09:30:00,106.02,106.39,105.73,106.0,122198.0,80.8164,81.0984,80.5953,80.8011,122198.0
2018-02-08 09:35:00,106.0,106.14,105.64,105.67,33020.0,80.8011,80.9079,80.5267,80.5496,33020.0
2018-02-08 09:40:00,105.62,105.68,105.16,105.16,29884.0,80.5115,80.5572,80.1608,80.1608,29884.0
2018-02-08 09:45:00,105.16,105.59,105.14,105.59,37048.0,80.1608,80.4886,80.1456,80.4886,37048.0
2018-02-08 09:50:00,105.63,106.04,105.55,105.94,86982.0,80.5191,80.8316,80.4581,80.7554,86982.0
2018-02-08 09:55:00,105.96,106.18,105.91,106.07,105226.0,80.7707,80.9384,80.7325,80.8545,105226.0
2018-02-08 10:00:00,106.07,106.11,105.74,105.92,55127.0,80.8545,80.885,80.603,80.7402,55127.0
2018-02-08 10:05:00,106.01,106.28,105.9,106.09,16415.0,80.8088,81.0146,80.7249,80.8697,16415.0
2018-02-08 10:10:00,106.09,106.17,105.96,106.06,24413.0,80.8697,80.9307,80.7707,80.8469,24413.0
2018-02-08 10:15:00,106.05,106.5,106.05,106.31,41249.0,80.8393,81.1823,80.8393,81.0374,41249.0
2018-02-08 10:20:00,106.32,106.32,105.74,105.92,28042.0,81.0451,81.0451,80.603,80.7402,28042.0
2018-02-08 10:25:00,105.94,106.09,105.29,105.46,27085.0,80.7554,80.8697,80.2599,80.3895,27085.0
2018-02-08 10:30:00,105.44,105.65,105.38,105.53,14926.0,80.3743,80.5343,80.3285,80.4429,14926.0
2018-02-08 10:35:00,105.44,105.46,105.28,105.35,19972.0,80.3743,80.3895,80.2523,80.3057,19972.0
2018-02-08 10:40:00,105.35,105.59,105.21,105.24,20896.0,80.3057,80.4886,80.1989,80.2218,20896.0
2018-02-08 10:45:00,105.24,105.48,105.17,105.23,15089.0,80.2218,80.4048,80.1685,80.2142,15089.0
2018-02-08 10:50:00,105.13,105.17,104.84,104.92,38640.0,80.138,80.1685,79.9169,79.9779,38640.0
2018-02-08 10:55:00,104.89,105.03,104.75,104.89,28616.0,79.955,80.0617,79.8483,79.955,28616.0
2018-02-08 11:00:00,104.87,105.15,104.86,105.09,71650.0,79.9398,80.1532,79.9321,80.1075,71650.0
2018-02-08 11:05:00,105.13,105.24,104.67,104.78,60893.0,80.138,80.2218,79.7873,79.8712,60893.0
2018-02-08 11:10:00,104.74,104.93,104.58,104.62,23552.0,79.8407,79.9855,79.7187,79.7492,23552.0
2018-02-08 11:15:00,104.64,104.75,104.35,104.5,29154.0,79.7644,79.8483,79.5434,79.6577,29154.0
2018-02-08 11:20:00,104.51,104.63,104.03,104.16,20240.0,79.6654,79.7568,79.2995,79.3986,20240.0
2018-02-08 11:25:00,104.16,104.26,103.84,104.12,42092.0,79.3986,79.4748,79.1546,79.3681,42092.0
2018-02-08 11:30:00,104.09,104.28,103.82,104.26,58221.0,79.3452,79.49,79.1394,79.4748,58221.0
2018-02-08 11:35:00,104.2,104.46,104.12,104.29,33701.0,79.429,79.6272,79.3681,79.4977,33701.0
2018-02-08 11:40:00,104.27,104.27,103.95,104.05,36832.0,79.4824,79.4824,79.2385,79.3147,36832.0
2018-02-08 11:45:00,103.91,104.05,103.66,103.79,33162.0,79.208,79.3147,79.0174,79.1165,33162.0
2018-02-08 11:50:00,103.86,104.41,103.86,104.15,37541.0,79.1699,79.5891,79.1699,79.3909,37541.0
2018-02-08 11:55:00,104.17,104.3,104.02,104.02,24472.0,79.4062,79.5053,79.2918,79.2918,24472.0
2018-02-08 12:00:00,104.09,104.19,103.97,104.01,39366.0,79.3452,79.4214,79.2537,79.2842,39366.0
2018-02-08 12:05:00,104.06,104.11,103.57,103.59,48528.0,79.3223,79.3604,78.9488,78.9641,48528.0
2018-02-08 12:10:00,103.59,103.77,103.39,103.42,45376.0,78.9641,79.1013,78.8116,78.8345,45376.0
2018-02-08 12:15:00,103.44,103.47,103.17,103.26,49406.0,78.8497,78.8726,78.6439,78.7125,49406.0
2018-02-08 12:20:00,103.27,103.32,102.91,103.09,76355.0,78.7201,78.7582,78.4457,78.5829,76355.0
2018-02-08 12:25:00,103.09,103.26,102.91,103.19,71201.0,78.5829,78.7125,78.4457,78.6592,71201.0
2018-02-08 12:30:00,103.21,103.27,102.9,103.23,43325.0,78.6744,78.7201,78.4381,78.6896,43325.0
2018-02-08 12:35:00,103.27,103.54,103.15,103.42,16794.0,78.7201,78.9259,78.6287,78.8345,16794.0
2018-02-08 12:40:00,103.4,103.84,103.4,103.58,12267.0,78.8192,79.1546,78.8192,78.9564,12267.0
2018-02-08 12:45:00,103.57,103.57,103.24,103.33,14364.0,78.9488,78.9488,78.6973,78.7659,14364.0
2018-02-08 12:50:00,103.26,103.27,102.72,102.73,19923.0,78.7125,78.7201,78.3009,78.3085,19923.0
2018-02-08 12:55:00,102.73,103.05,102.54,102.94,21260.0,78.3085,78.5524,78.1637,78.4686,21260.0
2018-02-08 13:00:00,102.92,103.0,102.67,102.67,11471.0,78.4533,78.5143,78.2628,78.2628,11471.0
2018-02-08 13:05:00,102.7,103.06,102.58,102.93,12135.0,78.2856,78.5601,78.1942,78.461,12135.0
2018-02-08 13:10:00,102.98,103.2,102.92,103.06,31094.0,78.4991,78.6668,78.4533,78.5601,31094.0
2018-02-08 13:15:00,102.99,103.42,102.96,103.11,15807.0,78.5067,78.8345,78.4838,78.5982,15807.0
2018-02-08 13:20:00,103.13,103.42,103.07,103.16,15912.0,78.6134,78.8345,78.5677,78.6363,15912.0
2018-02-08 13:25:00,103.18,103.38,102.9,102.9,17919.0,78.6515,78.804,78.4381,78.4381,17919.0
2018-02-08 13:30:00,102.96,103.27,102.86,103.24,20285.0,78.4838,78.7201,78.4076,78.6973,20285.0
2018-02-08 13:35:00,103.24,103.64,103.23,103.64,14390.0,78.6973,79.0022,78.6896,79.0022,14390.0
2018-02-08 13:40:00,103.69,103.82,103.41,103.54,39724.0,79.0403,79.1394,78.8269,78.9259,39724.0
2018-02-08 13:45:00,103.56,103.81,103.55,103.6,72689.0,78.9412,79.1318,78.9336,78.9717,72689.0
2018-02-08 13:50:00,103.64,103.93,103.59,103.83,41893.0,79.0022,79.2232,78.9641,79.147,41893.0
2018-02-08 13:55:00,103.83,103.93,103.53,103.81,18733.0,79.147,79.2232,78.9183,79.1318,18733.0
2018-02-08 14:00:00,103.81,103.88,103.43,103.43,35964.0,79.1318,79.1851,78.8421,78.8421,35964.0
2018-02-08 14:05:00,103.47,103.62,103.3,103.49,17587.0,78.8726,78.9869,78.743,78.8878,17587.0
2018-02-08 14:10:00,103.47,103.58,103.33,103.48,19866.0,78.8726,78.9564,78.7659,78.8802,19866.0
2018-02-08 14:15:00,103.47,103.89,103.34,103.85,22879.0,78.8726,79.1927,78.7735,79.1623,22879.0
2018-02-08 14:20:00,103.88,103.98,103.67,103.75,27323.0,79.1851,79.2613,79.025,79.086,27323.0
2018-02-08 14:25:00,103.81,103.81,103.39,103.42,30112.0,79.1318,79.1318,78.8116,78.8345,30112.0
2018-02-08 14:30:00,103.44,103.5,103.2,103.2,32180.0,78.8497,78.8955,78.6668,78.6668,32180.0
2018-02-08 14:35:00,103.23,103.25,103.03,103.22,47556.0,78.6896,78.7049,78.5372,78.682,47556.0
2018-02-08 14:40:00,103.29,103.29,103.01,103.07,32178.0,78.7354,78.7354,78.5219,78.5677,32178.0
2018-02-08 14:45:00,103.01,103.29,102.94,102.94,27458.0,78.5219,78.7354,78.4686,78.4686,27458.0
2018-02-08 14:50:00,102.94,102.97,102.51,102.58,43102.0,78.4686,78.4914,78.1408,78.1942,43102.0
2018-02-08 14:55:00,102.55,102.79,102.47,102.67,37566.0,78.1713,78.3542,78.1103,78.2628,37566.0
2018-02-08 15:00:00,102.68,103.21,102.57,103.17,39828.0,78.2704,78.6744,78.1865,78.6439,39828.0
2018-02-08 15:05:00,103.17,103.22,102.54,102.57,36751.0,78.6439,78.682,78.1637,78.1865,36751.0
2018-02-08 15:10:00,102.52,102.64,102.1,102.27,43578.0,78.1484,78.2399,77.8283,77.9579,43578.0
2018-02-08 15:15:00,102.27,102.45,102.22,102.27,60496.0,77.9579,78.0951,77.9197,77.9579,60496.0
2018-02-08 15:20:00,102.29,102.34,102.06,102.13,45459.0,77.9731,78.0112,77.7978,77.8511,45459.0
2018-02-08 15:25:00,102.12,102.68,102.09,102.32,55604.0,77.8435,78.2704,77.8206,77.996,55604.0
2018-02-08 15:30:00,102.33,102.47,102.06,102.08,90403.0,78.0036,78.1103,77.7978,77.813,90403.0
2018-02-08 15:35:00,102.07,102.14,101.87,102.03,65551.0,77.8054,77.8588,77.6529,77.7749,65551.0
2018-02-08 15:40:00,102.02,102.27,101.75,102.23,75028.0,77.7673,77.9579,77.5615,77.9274,75028.0
2018-02-08 15:45:00,102.24,102.24,101.66,101.86,126545.0,77.935,77.935,77.4929,77.6453,126545.0
2018-02-08 15:50:00,101.84,101.89,101.56,101.7,120655.0,77.6301,77.6682,77.4166,77.5234,120655.0
2018-02-08 15:55:00,101.69,101.76,100.98,101.06,338207.0,77.5157,77.5691,76.9745,77.0355,338207.0
2018-02-09 09:30:00,101.89,102.6,101.58,101.66,63791.0,77.6682,78.2094,77.4319,77.4929,63791.0
2018-02-09 09:35:00,101.5,101.57,100.71,100.79,44162.0,77.3709,77.4243,76.7687,76.8297,44162.0
2018-02-09 09:40:00,100.85,101.32,100.1,101.26,50131.0,76.8754,77.2337,76.3037,77.188,50131.0
2018-02-09 09:45:00,101.15,101.31,100.79,100.97,41974.0,77.1041,77.2261,76.8297,76.9669,41974.0
2018-02-09 09:50:00,101.1,101.19,100.74,100.95,39137.0,77.066,77.1346,76.7916,76.9517,39137.0
2018-02-09 09:55:00,100.87,101.64,100.77,101.48,62017.0,76.8907,77.4776,76.8144,77.3557,62017.0
2018-02-09 10:00:00,101.48,101.64,100.71,101.0,70210.0,77.3557,77.4776,76.7687,76.9898,70210.0
2018-02-09 10:05:00,100.94,101.31,100.89,101.15,33944.0,76.944,77.2261,76.9059,77.1041,33944.0
2018-02-09 10:10:00,101.15,101.26,101.02,101.04,40518.0,77.1041,77.188,77.005,77.0203,40518.0
2018-02-09 10:15:00,101.02,101.19,100.83,101.08,38871.0,77.005,77.1346,76.8602,77.0508,38871.0
2018-02-09 10:20:00,101.07,101.08,100.44,100.64,22529.0,77.0431,77.0508,76.5629,76.7153,22529.0
2018-02-09 10:25:00,100.64,100.98,100.44,100.47,31119.0,76.7153,76.9745,76.5629,76.5858,31119.0
2018-02-09 10:30:00,100.44,100.93,100.4,100.87,32960.0,76.5629,76.9364,76.5324,76.8907,32960.0
2018-02-09 10:35:00,100.91,100.99,100.38,100.44,43256.0,76.9212,76.9821,76.5172,76.5629,43256.0
2018-02-09 10:40:00,100.44,100.44,99.86,99.89,39907.0,76.5629,76.5629,76.1208,76.1436,39907.0
2018-02-09 10:45:00,99.92,100.09,99.17,99.35,50524.0,76.1665,76.2961,75.5948,75.732,50524.0
2018-02-09 10:50:00,99.31,99.71,99.21,99.59,66981.0,75.7015,76.0064,75.6253,75.915,66981.0
2018-02-09 10:55:00,99.71,99.76,99.3,99.3,53128.0,76.0064,76.0445,75.6939,75.6939,53128.0
2018-02-09 11:00:00,99.3,100.14,99.11,100.08,39171.0,75.6939,76.3342,75.5491,76.2885,39171.0
2018-02-09 11:05:00,100.07,100.15,99.45,99.57,55819.0,76.2809,76.3418,75.8082,75.8997,55819.0
2018-02-09 11:10:00,99.56,99.87,99.44,99.55,36527.0,75.8921,76.1284,75.8006,75.8845,36527.0
2018-02-09 11:15:00,99.51,99.51,98.89,99.2,47566.0,75.854,75.854,75.3814,75.6177,47566.0
2018-02-09 11:20:00,99.2,99.3,98.87,98.87,42166.0,75.6177,75.6939,75.3661,75.3661,42166.0
2018-02-09 11:25:00,98.9,99.38,98.85,99.3,39949.0,75.389,75.7549,75.3509,75.6939,39949.0
2018-02-09 11:30:00,99.34,99.78,99.26,99.53,44960.0,75.7244,76.0598,75.6634,75.8692,44960.0
2018-02-09 11:35:00,99.54,99.67,99.24,99.29,47213.0,75.8768,75.9759,75.6482,75.6863,47213.0
2018-02-09 11:40:00,99.29,99.29,98.94,99.05,17593.0,75.6863,75.6863,75.4195,75.5033,17593.0
2018-02-09 11:45:00,98.97,99.12,98.7,98.7,19375.0,75.4423,75.5567,75.2365,75.2365,19375.0
2018-02-09 11:50:00,98.74,98.79,98.16,98.29,78455.0,75.267,75.3051,74.8249,74.924,78455.0
2018-02-09 11:55:00,98.26,98.37,98.06,98.27,63287.0,74.9011,74.985,74.7487,74.9088,63287.0
2018-02-09 12:00:00,98.26,98.38,98.03,98.07,29383.0,74.9011,74.9926,74.7258,74.7563,29383.0
2018-02-09 12:05:00,98.05,98.12,97.22,97.24,66579.0,74.7411,74.7944,74.1084,74.1236,66579.0
2018-02-09 12:10:00,97.24,97.77,97.2,97.38,60680.0,74.1236,74.5276,74.0931,74.2303,60680.0
2018-02-09 12:15:00,97.46,97.86,97.38,97.73,102964.0,74.2913,74.5962,74.2303,74.4971,102964.0
2018-02-09 12:20:00,97.71,98.21,97.57,97.66,45289.0,74.4819,74.863,74.3752,74.4438,45289.0
2018-02-09 12:25:00,97.65,97.66,97.28,97.3,26048.0,74.4361,74.4438,74.1541,74.1694,26048.0
2018-02-09 12:30:00,97.4,97.76,97.39,97.48,29172.0,74.2456,74.52,74.238,74.3066,29172.0
2018-02-09 12:35:00,97.44,97.69,97.21,97.61,24347.0,74.2761,74.4666,74.1007,74.4057,24347.0
2018-02-09 12:40:00,97.53,97.68,97.29,97.47,27789.0,74.3447,74.459,74.1617,74.2989,27789.0
2018-02-09 12:45:00,97.5,97.69,97.41,97.6,26891.0,74.3218,74.4666,74.2532,74.398,26891.0
2018-02-09 12:50:00,97.54,97.78,97.39,97.54,17318.0,74.3523,74.5352,74.238,74.3523,17318.0
2018-02-09 12:55:00,97.59,98.18,97.57,98.09,35095.0,74.3904,74.8402,74.3752,74.7715,35095.0
2018-02-09 13:00:00,98.08,98.08,97.62,97.71,35398.0,74.7639,74.7639,74.4133,74.4819,35398.0
2018-02-09 13:05:00,97.78,97.91,97.41,97.41,21692.0,74.5352,74.6343,74.2532,74.2532,21692.0
2018-02-09 13:10:00,97.39,97.5,96.94,97.09,32629.0,74.238,74.3218,73.8949,74.0093,32629.0
2018-02-09 13:15:00,97.07,97.35,96.99,97.28,46892.0,73.994,74.2075,73.933,74.1541,46892.0
2018-02-09 13:20:00,97.35,97.5,97.02,97.21,38422.0,74.2075,74.3218,73.9559,74.1007,38422.0
2018-02-09 13:25:00,97.26,97.51,96.97,97.13,25288.0,74.1389,74.3294,73.9178,74.0398,25288.0
2018-02-09 13:30:00,97.01,97.22,96.68,96.8,37848.0,73.9483,74.1084,73.6967,73.7882,37848.0
2018-02-09 13:35:00,96.81,96.97,96.57,96.57,44775.0,73.7958,73.9178,73.6129,73.6129,44775.0
2018-02-09 13:40:00,96.61,97.17,96.54,96.93,35733.0,73.6434,74.0703,73.59,73.8873,35733.0
2018-02-09 13:45:00,96.94,97.57,96.85,97.52,75900.0,73.8949,74.3752,73.8263,74.3371,75900.0
2018-02-09 13:50:00,97.48,97.84,97.47,97.67,18545.0,74.3066,74.581,74.2989,74.4514,18545.0
2018-02-09 13:55:00,97.62,97.93,97.5,97.54,36079.0,74.4133,74.6496,74.3218,74.3523,36079.0
2018-02-09 14:00:00,97.54,98.81,97.52,98.38,49402.0,74.3523,75.3204,74.3371,74.9926,49402.0
2018-02-09 14:05:00,98.25,99.09,98.2,99.09,68733.0,74.8935,75.5338,74.8554,75.5338,68733.0
2018-02-09 14:10:00,99.11,99.63,99.06,99.35,42766.0,75.5491,75.9455,75.511,75.732,42766.0
2018-02-09 14:15:00,99.39,99.92,99.2,99.92,53171.0,75.7625,76.1665,75.6177,76.1665,53171.0
2018-02-09 14:20:00,99.9,100.15,99.74,100.09,52223.0,76.1513,76.3418,76.0293,76.2961,52223.0
2018-02-09 14:25:00,100.1,100.27,99.05,99.08,59031.0,76.3037,76.4333,75.5033,75.5262,59031.0
2018-02-09 14:30:00,99.06,99.36,98.96,99.06,36799.0,75.511,75.7396,75.4347,75.511,36799.0
2018-02-09 14:35:00,99.12,99.41,98.85,99.33,31196.0,75.5567,75.7778,75.3509,75.7168,31196.0
2018-02-09 14:40:00,99.28,99.55,99.12,99.32,28145.0,75.6787,75.8845,75.5567,75.7091,28145.0
2018-02-09 14:45:00,99.34,99.39,98.9,98.98,49743.0,75.7244,75.7625,75.389,75.45,49743.0
2018-02-09 14:50:00,98.93,99.33,98.79,99.26,40536.0,75.4119,75.7168,75.3051,75.6634,40536.0
2018-02-09 14:55:00,99.3,99.3,98.89,99.11,55844.0,75.6939,75.6939,75.3814,75.5491,55844.0
2018-02-09 15:00:00,99.11,99.19,98.77,99.07,31756.0,75.5491,75.6101,75.2899,75.5186,31756.0
2018-02-09 15:05:00,99.03,99.03,98.43,98.64,58749.0,75.4881,75.4881,75.0307,75.1908,58749.0
2018-02-09 15:10:00,98.61,99.12,98.31,99.06,27934.0,75.1679,75.5567,74.9392,75.511,27934.0
2018-02-09 15:15:00,99.08,99.18,98.65,98.93,50499.0,75.5262,75.6024,75.1984,75.4119,50499.0
2018-02-09 15:20:00,99.02,99.41,99.01,99.27,43642.0,75.4805,75.7778,75.4728,75.671,43642.0
2018-02-09 15:25:00,99.26,99.66,99.08,99.37,30864.0,75.6634,75.9683,75.5262,75.7473,30864.0
2018-02-09 15:30:00,99.38,99.67,99.34,99.59,147076.0,75.7549,75.9759,75.7244,75.915,147076.0
2018-02-09 15:35:00,99.59,99.68,99.26,99.45,106412.0,75.915,75.9836,75.6634,75.8082,106412.0
2018-02-09 15:40:00,99.48,100.03,99.47,100.01,91299.0,75.8311,76.2504,75.8235,76.2351,91299.0
2018-02-09 15:45:00,100.03,100.73,99.96,100.68,186467.0,76.2504,76.784,76.197,76.7458,186467.0
2018-02-09 15:50:00,100.69,101.0,100.46,100.49,187684.0,76.7535,76.9898,76.5781,76.601,187684.0
2018-02-09 15:55:00,100.49,100.56,99.85,100.08,269644.0,76.601,76.6544,76.1132,76.2885,269644.0
2018-02-12 09:30:00,101.54,102.45,101.33,102.39,97902.0,77.4014,78.0951,77.2413,78.0493,97902.0
2018-02-12 09:35:00,102.34,103.06,102.24,103.06,51415.0,78.0112,78.5601,77.935,78.5601,51415.0
2018-02-12 09:40:00,103.07,103.62,102.84,102.9,58210.0,78.5677,78.9869,78.3924,78.4381,58210.0
2018-02-12 09:45:00,102.95,103.07,101.97,102.4,53133.0,78.4762,78.5677,77.7292,78.057,53133.0
2018-02-12 09:50:00,102.33,102.5,101.92,102.46,52727.0,78.0036,78.1332,77.6911,78.1027,52727.0
2018-02-12 09:55:00,102.41,102.69,102.11,102.11,28912.0,78.0646,78.278,77.8359,77.8359,28912.0
2018-02-12 10:00:00,102.19,102.62,102.02,102.55,31450.0,77.8969,78.2247,77.7673,78.1713,31450.0
2018-02-12 10:05:00,102.51,102.56,102.0,102.11,25447.0,78.1408,78.1789,77.752,77.8359,25447.0
2018-02-12 10:10:00,102.06,102.44,102.05,102.35,29776.0,77.7978,78.0874,77.7902,78.0188,29776.0
2018-02-12 10:15:00,102.36,102.56,102.04,102.15,48122.0,78.0265,78.1789,77.7825,77.8664,48122.0
2018-02-12 10:20:00,102.17,102.37,101.72,101.76,30119.0,77.8816,78.0341,77.5386,77.5691,30119.0
2018-02-12 10:25:00,101.75,101.87,101.35,101.58,26363.0,77.5615,77.6529,77.2566,77.4319,26363.0
2018-02-12 10:30:00,101.59,102.28,101.58,102.27,22005.0,77.4395,77.9655,77.4319,77.9579,22005.0
2018-02-12 10:35:00,102.37,102.39,101.7,101.7,24584.0,78.0341,78.0493,77.5234,77.5234,24584.0
2018-02-12 10:40:00,101.76,101.94,101.61,101.88,17510.0,77.5691,77.7063,77.4548,77.6606,17510.0
2018-02-12 10:45:00,101.85,102.59,101.82,102.5,16221.0,77.6377,78.2018,77.6148,78.1332,16221.0
2018-02-12 10:50:00,102.56,102.69,102.22,102.46,14926.0,78.1789,78.278,77.9197,78.1027,14926.0
2018-02-12 10:55:00,102.47,102.89,102.46,102.78,23956.0,78.1103,78.4305,78.1027,78.3466,23956.0
2018-02-12 11:00:00,102.73,102.78,102.51,102.57,15331.0,78.3085,78.3466,78.1408,78.1865,15331.0
2018-02-12 11:05:00,102.56,102.72,102.23,102.29,22465.0,78.1789,78.3009,77.9274,77.9731,22465.0
2018-02-12 11:10:00,102.21,102.6,102.21,102.48,23325.0,77.9121,78.2094,77.9121,78.1179,23325.0
2018-02-12 11:15:00,102.47,102.54,102.07,102.29,29550.0,78.1103,78.1637,77.8054,77.9731,29550.0
2018-02-12 11:20:00,102.34,102.34,102.1,102.2,27267.0,78.0112,78.0112,77.8283,77.9045,27267.0
2018-02-12 11:25:00,102.18,102.48,102.06,102.31,16407.0,77.8893,78.1179,77.7978,77.9883,16407.0
2018-02-12 11:30:00,102.33,102.39,102.13,102.39,20930.0,78.0036,78.0493,77.8511,78.0493,20930.0
2018-02-12 11:35:00,102.39,102.51,102.29,102.51,13731.0,78.0493,78.1408,77.9731,78.1408,13731.0
2018-02-12 11:40:00,102.55,102.69,102.35,102.36,16389.0,78.1713,78.278,78.0188,78.0265,16389.0
2018-02-12 11:45:00,102.34,102.4,102.1,102.13,14173.0,78.0112,78.057,77.8283,77.8511,14173.0
2018-02-12 11:50:00,102.1,102.39,101.98,102.35,18998.0,77.8283,78.0493,77.7368,78.0188,18998.0
2018-02-12 11:55:00,102.4,103.0,102.38,103.0,12382.0,78.057,78.5143,78.0417,78.5143,12382.0
2018-02-12 12:00:00,102.95,103.1,102.91,103.06,15811.0,78.4762,78.5905,78.4457,78.5601,15811.0
2018-02-12 12:05:00,103.03,103.12,102.75,103.04,13608.0,78.5372,78.6058,78.3237,78.5448,13608.0
2018-02-12 12:10:00,103.05,103.25,102.98,103.22,19872.0,78.5524,78.7049,78.4991,78.682,19872.0
2018-02-12 12:15:00,103.25,103.53,103.21,103.32,29917.0,78.7049,78.9183,78.6744,78.7582,29917.0
2018-02-12 12:20:00,103.38,103.47,103.25,103.41,14488.0,78.804,78.8726,78.7049,78.8269,14488.0
2018-02-12 12:25:00,103.39,103.44,103.15,103.33,17390.0,78.8116,78.8497,78.6287,78.7659,17390.0
2018-02-12 12:30:00,103.3,103.3,103.09,103.22,12677.0,78.743,78.743,78.5829,78.682,12677.0
2018-02-12 12:35:00,103.23,103.27,103.02,103.16,13043.0,78.6896,78.7201,78.5296,78.6363,13043.0
2018-02-12 12:40:00,103.08,103.23,103.03,103.14,19603.0,78.5753,78.6896,78.5372,78.621,19603.0
2018-02-12 12:45:00,103.16,103.34,103.15,103.34,10298.0,78.6363,78.7735,78.6287,78.7735,10298.0
2018-02-12 12:50:00,103.32,103.8,103.31,103.64,13552.0,78.7582,79.1241,78.7506,79.0022,13552.0
2018-02-12 12:55:00,103.67,103.67,103.35,103.46,14498.0,79.025,79.025,78.7811,78.865,14498.0
2018-02-12 13:00:00,103.52,103.62,103.49,103.55,12375.0,78.9107,78.9869,78.8878,78.9336,12375.0
2018-02-12 13:05:00,103.55,103.59,103.35,103.4,10958.0,78.9336,78.9641,78.7811,78.8192,10958.0
2018-02-12 13:10:00,103.4,103.7,103.39,103.59,11933.0,78.8192,79.0479,78.8116,78.9641,11933.0
2018-02-12 13:15:00,103.58,103.63,103.35,103.39,12676.0,78.9564,78.9946,78.7811,78.8116,12676.0
2018-02-12 13:20:00,103.36,103.51,103.21,103.47,20256.0,78.7887,78.9031,78.6744,78.8726,20256.0
2018-02-12 13:25:00,103.44,103.49,103.3,103.49,15001.0,78.8497,78.8878,78.743,78.8878,15001.0
2018-02-12 13:30:00,103.45,103.46,103.24,103.46,9865.0,78.8573,78.865,78.6973,78.865,9865.0
2018-02-12 13:35:00,103.41,103.62,103.41,103.54,9885.0,78.8269,78.9869,78.8269,78.9259,9885.0
2018-02-12 13:40:00,103.52,103.52,103.25,103.31,12282.0,78.9107,78.9107,78.7049,78.7506,12282.0
2018-02-12 13:45:00,103.3,103.42,103.28,103.37,11074.0,78.743,78.8345,78.7278,78.7964,11074.0
2018-02-12 13:50:00,103.37,103.74,103.37,103.7,11815.0,78.7964,79.0784,78.7964,79.0479,11815.0
2018-02-12 13:55:00,103.76,104.03,103.74,103.9,20843.0,79.0936,79.2995,79.0784,79.2004,20843.0
2018-02-12 14:00:00,103.89,103.97,103.76,103.96,14075.0,79.1927,79.2537,79.0936,79.2461,14075.0
2018-02-12 14:05:00,103.96,103.96,103.54,103.6,24636.0,79.2461,79.2461,78.9259,78.9717,24636.0
2018-02-12 14:10:00,103.59,103.59,103.19,103.28,13523.0,78.9641,78.9641,78.6592,78.7278,13523.0
2018-02-12 14:15:00,103.27,103.41,103.24,103.34,9931.0,78.7201,78.8269,78.6973,78.7735,9931.0
2018-02-12 14:20:00,103.37,103.54,103.35,103.54,13346.0,78.7964,78.9259,78.7811,78.9259,13346.0
2018-02-12 14:25:00,103.52,103.56,103.3,103.3,21991.0,78.9107,78.9412,78.743,78.743,21991.0
2018-02-12 14:30:00,103.32,103.42,103.26,103.35,16577.0,78.7582,78.8345,78.7125,78.7811,16577.0
2018-02-12 14:35:00,103.35,103.61,103.34,103.6,11601.0,78.7811,78.9793,78.7735,78.9717,11601.0
2018-02-12 14:40:00,103.62,103.66,103.45,103.45,19158.0,78.9869,79.0174,78.8573,78.8573,19158.0
2018-02-12 14:45:00,103.43,103.43,103.11,103.11,24375.0,78.8421,78.8421,78.5982,78.5982,24375.0
2018-02-12 14:50:00,103.09,103.36,103.07,103.36,23131.0,78.5829,78.7887,78.5677,78.7887,23131.0
2018-02-12 14:55:00,103.35,103.5,103.32,103.35,17274.0,78.7811,78.8955,78.7582,78.7811,17274.0
2018-02-12 15:00:00,103.37,103.64,103.37,103.62,22335.0,78.7964,79.0022,78.7964,78.9869,22335.0
2018-02-12 15:05:00,103.64,103.81,103.59,103.61,21118.0,79.0022,79.1318,78.9641,78.9793,21118.0
2018-02-12 15:10:00,103.58,103.74,103.49,103.69,29125.0,78.9564,79.0784,78.8878,79.0403,29125.0
2018-02-12 15:15:00,103.68,103.71,103.49,103.58,28076.0,79.0327,79.0555,78.8878,78.9564,28076.0
2018-02-12 15:20:00,103.59,103.89,103.59,103.78,20698.0,78.9641,79.1927,78.9641,79.1089,20698.0
2018-02-12 15:25:00,103.79,103.8,103.42,103.43,29686.0,79.1165,79.1241,78.8345,78.8421,29686.0
2018-02-12 15:30:00,103.43,103.6,103.27,103.38,39131.0,78.8421,78.9717,78.7201,78.804,39131.0
2018-02-12 15:35:00,103.41,103.47,103.19,103.41,81591.0,78.8269,78.8726,78.6592,78.8269,81591.0
2018-02-12 15:40:00,103.43,103.65,103.43,103.57,52188.0,78.8421,79.0098,78.8421,78.9488,52188.0
2018-02-12 15:45:00,103.57,103.57,102.83,103.02,103629.0,78.9488,78.9488,78.3847,78.5296,103629.0
2018-02-12 15:50:00,103.01,103.3,103.0,103.18,84538.0,78.5219,78.743,78.5143,78.6515,84538.0
2018-02-12 15:55:00,103.18,103.26,103.01,103.09,182824.0,78.6515,78.7125,78.5219,78.5829,182824.0
2018-02-13 09:30:00,102.49,103.01,101.99,102.76,49912.0,78.1256,78.5219,77.7444,78.3314,49912.0
2018-02-13 09:35:00,102.75,103.17,102.46,102.92,54404.0,78.3237,78.6439,78.1027,78.4533,54404.0
2018-02-13 09:40:00,102.87,103.24,102.68,102.97,24224.0,78.4152,78.6973,78.2704,78.4914,24224.0
2018-02-13 09:45:00,102.85,102.95,102.63,102.72,16175.0,78.4,78.4762,78.2323,78.3009,16175.0
2018-02-13 09:50:00,102.64,102.71,102.47,102.56,14078.0,78.2399,78.2933,78.1103,78.1789,14078.0
2018-02-13 09:55:00,102.56,102.68,102.35,102.57,25154.0,78.1789,78.2704,78.0188,78.1865,25154.0
2018-02-13 10:00:00,102.55,102.74,102.38,102.56,27681.0,78.1713,78.3161,78.0417,78.1789,27681.0
2018-02-13 10:05:00,102.53,102.56,102.25,102.56,20980.0,78.156,78.1789,77.9426,78.1789,20980.0
2018-02-13 10:10:00,102.58,102.58,102.01,102.16,37049.0,78.1942,78.1942,77.7597,77.874,37049.0
2018-02-13 10:15:00,102.2,102.27,102.07,102.21,13070.0,77.9045,77.9579,77.8054,77.9121,13070.0
2018-02-13 10:20:00,102.16,102.61,102.13,102.58,16083.0,77.874,78.217,77.8511,78.1942,16083.0
2018-02-13 10:25:00,102.61,102.61,102.22,102.22,14634.0,78.217,78.217,77.9197,77.9197,14634.0
2018-02-13 10:30:00,102.23,102.29,101.84,101.9,15922.0,77.9274,77.9731,77.6301,77.6758,15922.0
2018-02-13 10:35:00,101.87,102.21,101.84,102.21,28725.0,77.6529,77.9121,77.6301,77.9121,28725.0
2018-02-13 10:40:00,102.21,102.29,101.96,102.0,14591.0,77.9121,77.9731,77.7216,77.752,14591.0
2018-02-13 10:45:00,102.0,102.37,101.99,102.34,14682.0,77.752,78.0341,77.7444,78.0112,14682.0
2018-02-13 10:50:00,102.33,102.35,102.09,102.16,17048.0,78.0036,78.0188,77.8206,77.874,17048.0
2018-02-13 10:55:00,102.17,102.24,102.04,102.09,7070.0,77.8816,77.935,77.7825,77.8206,7070.0
2018-02-13 11:00:00,102.05,102.12,101.73,101.78,13241.0,77.7902,77.8435,77.5462,77.5843,13241.0
2018-02-13 11:05:00,101.74,101.79,101.67,101.67,11284.0,77.5539,77.592,77.5005,77.5005,11284.0
2018-02-13 11:10:00,101.69,101.97,101.69,101.95,9234.0,77.5157,77.7292,77.5157,77.7139,9234.0
2018-02-13 11:15:00,101.97,102.0,101.66,102.0,11285.0,77.7292,77.752,77.4929,77.752,11285.0
2018-02-13 11:20:00,102.02,102.05,101.8,101.94,10192.0,77.7673,77.7902,77.5996,77.7063,10192.0
2018-02-13 11:25:00,101.96,101.98,101.64,101.64,13924.0,77.7216,77.7368,77.4776,77.4776,13924.0
2018-02-13 11:30:00,101.64,101.95,101.61,101.85,18473.0,77.4776,77.7139,77.4548,77.6377,18473.0
2018-02-13 11:35:00,101.87,101.9,101.75,101.9,17041.0,77.6529,77.6758,77.5615,77.6758,17041.0
2018-02-13 11:40:00,101.92,101.99,101.9,101.99,13571.0,77.6911,77.7444,77.6758,77.7444,13571.0
2018-02-13 11:45:00,101.98,102.3,101.98,102.26,10046.0,77.7368,77.9807,77.7368,77.9502,10046.0
2018-02-13 11:50:00,102.25,102.25,102.13,102.16,12940.0,77.9426,77.9426,77.8511,77.874,12940.0
2018-02-13 11:55:00,102.18,102.38,102.18,102.3,7732.0,77.8893,78.0417,77.8893,77.9807,7732.0
2018-02-13 12:00:00,102.34,102.41,102.29,102.29,23713.0,78.0112,78.0646,77.9731,77.9731,23713.0
2018-02-13 12:05:00,102.28,102.31,102.17,102.22,15315.0,77.9655,77.9883,77.8816,77.9197,15315.0
2018-02-13 12:10:00,102.24,102.4,102.24,102.36,7332.0,77.935,78.057,77.935,78.0265,7332.0
2018-02-13 12:15:00,102.37,102.41,102.22,102.23,8930.0,78.0341,78.0646,77.9197,77.9274,8930.0
2018-02-13 12:20:00,102.23,102.41,102.21,102.27,13358.0,77.9274,78.0646,77.9121,77.9579,13358.0
2018-02-13 12:25:00,102.25,102.32,102.13,102.15,17053.0,77.9426,77.996,77.8511,77.8664,17053.0
2018-02-13 12:30:00,102.13,102.17,102.06,102.09,9735.0,77.8511,77.8816,77.7978,77.8206,9735.0
2018-02-13 12:35:00,102.1,102.22,102.0,102.13,9477.0,77.8283,77.9197,77.752,77.8511,9477.0
2018-02-13 12:40:00,102.17,102.33,102.15,102.3,22107.0,77.8816,78.0036,77.8664,77.9807,22107.0
2018-02-13 12:45:00,102.29,102.51,102.22,102.43,19275.0,77.9731,78.1408,77.9197,78.0798,19275.0
2018-02-13 12:50:00,102.42,102.46,102.26,102.28,22449.0,78.0722,78.1027,77.9502,77.9655,22449.0
2018-02-13 12:55:00,102.26,102.37,102.19,102.36,6859.0,77.9502,78.0341,77.8969,78.0265,6859.0
2018-02-13 13:00:00,102.33,102.44,102.28,102.36,11100.0,78.0036,78.0874,77.9655,78.0265,11100.0
2018-02-13 13:05:00,102.35,102.42,102.3,102.38,9032.0,78.0188,78.0722,77.9807,78.0417,9032.0
2018-02-13 13:10:00,102.41,102.48,102.34,102.42,12153.0,78.0646,78.1179,78.0112,78.0722,12153.0
2018-02-13 13:15:00,102.48,102.61,102.42,102.56,11933.0,78.1179,78.217,78.0722,78.1789,11933.0
2018-02-13 13:20:00,102.58,102.76,102.58,102.62,7925.0,78.1942,78.3314,78.1942,78.2247,7925.0
2018-02-13 13:25:00,102.64,102.68,102.54,102.54,5324.0,78.2399,78.2704,78.1637,78.1637,5324.0
2018-02-13 13:30:00,102.53,102.6,102.5,102.54,5085.0,78.156,78.2094,78.1332,78.1637,5085.0
2018-02-13 13:35:00,102.55,102.66,102.49,102.66,4571.0,78.1713,78.2551,78.1256,78.2551,4571.0
2018-02-13 13:40:00,102.65,102.73,102.63,102.64,8091.0,78.2475,78.3085,78.2323,78.2399,8091.0
2018-02-13 13:45:00,102.61,102.73,102.56,102.72,6088.0,78.217,78.3085,78.1789,78.3009,6088.0
2018-02-13 13:50:00,102.7,102.82,102.66,102.73,7660.0,78.2856,78.3771,78.2551,78.3085,7660.0
2018-02-13 13:55:00,102.69,102.73,102.55,102.62,8511.0,78.278,78.3085,78.1713,78.2247,8511.0
2018-02-13 14:00:00,102.6,102.64,102.53,102.56,8726.0,78.2094,78.2399,78.156,78.1789,8726.0
2018-02-13 14:05:00,102.6,102.65,102.5,102.63,8873.0,78.2094,78.2475,78.1332,78.2323,8873.0
2018-02-13 14:10:00,102.61,102.78,102.61,102.69,9301.0,78.217,78.3466,78.217,78.278,9301.0
2018-02-13 14:15:00,102.67,102.75,102.6,102.62,8451.0,78.2628,78.3237,78.2094,78.2247,8451.0
2018-02-13 14:20:00,102.62,102.66,102.54,102.56,20633.0,78.2247,78.2551,78.1637,78.1789,20633.0
2018-02-13 14:25:00,102.55,102.56,102.5,102.55,12319.0,78.1713,78.1789,78.1332,78.1713,12319.0
2018-02-13 14:30:00,102.55,102.61,102.52,102.58,13902.0,78.1713,78.217,78.1484,78.1942,13902.0
2018-02-13 14:35:00,102.57,102.59,102.49,102.52,13148.0,78.1865,78.2018,78.1256,78.1484,13148.0
2018-02-13 14:40:00,102.49,102.54,102.47,102.5,11949.0,78.1256,78.1637,78.1103,78.1332,11949.0
2018-02-13 14:45:00,102.51,102.64,102.45,102.63,12961.0,78.1408,78.2399,78.0951,78.2323,12961.0
2018-02-13 14:50:00,102.63,102.83,102.6,102.79,20068.0,78.2323,78.3847,78.2094,78.3542,20068.0
2018-02-13 14:55:00,102.83,102.89,102.76,102.88,10059.0,78.3847,78.4305,78.3314,78.4228,10059.0
2018-02-13 15:00:00,102.88,102.88,102.64,102.64,12239.0,78.4228,78.4228,78.2399,78.2399,12239.0
2018-02-13 15:05:00,102.63,102.66,102.53,102.63,15355.0,78.2323,78.2551,78.156,78.2323,15355.0
2018-02-13 15:10:00,102.61,102.66,102.48,102.66,10076.0,78.217,78.2551,78.1179,78.2551,10076.0
2018-02-13 15:15:00,102.64,102.67,102.6,102.63,9457.0,78.2399,78.2628,78.2094,78.2323,9457.0
2018-02-13 15:20:00,102.61,102.61,102.45,102.53,17952.0,78.217,78.217,78.0951,78.156,17952.0
2018-02-13 15:25:00,102.53,102.65,102.52,102.56,8970.0,78.156,78.2475,78.1484,78.1789,8970.0
2018-02-13 15:30:00,102.53,102.61,102.46,102.61,16258.0,78.156,78.217,78.1027,78.217,16258.0
2018-02-13 15:35:00,102.63,102.81,102.58,102.74,21329.0,78.2323,78.3695,78.1942,78.3161,21329.0
2018-02-13 15:40:00,102.75,102.77,102.43,102.46,30863.0,78.3237,78.339,78.0798,78.1027,30863.0
2018-02-13 15:45:00,102.46,102.62,102.46,102.56,31302.0,78.1027,78.2247,78.1027,78.1789,31302.0
2018-02-13 15:50:00,102.57,102.69,102.54,102.56,32553.0,78.1865,78.278,78.1637,78.1789,32553.0
2018-02-13 15:55:00,102.58,102.58,102.41,102.48,69755.0,78.1942,78.1942,78.0646,78.1179,69755.0
2018-02-14 09:30:00,101.58,102.84,101.5,102.54,64430.0,77.4319,78.3924,77.3709,78.1637,64430.0
2018-02-14 09:35:00,102.47,102.89,102.33,102.89,38235.0,78.1103,78.4305,78.0036,78.4305,38235.0
2018-02-14 09:40:00,102.82,103.41,102.78,102.86,32334.0,78.3771,78.8269,78.3466,78.4076,32334.0
2018-02-14 09:45:00,102.89,103.48,102.71,103.45,31474.0,78.4305,78.8802,78.2933,78.8573,31474.0
2018-02-14 09:50:00,103.49,103.62,103.25,103.4,30494.0,78.8878,78.9869,78.7049,78.8192,30494.0
2018-02-14 09:55:00,103.39,103.42,102.81,102.86,78301.0,78.8116,78.8345,78.3695,78.4076,78301.0
2018-02-14 10:00:00,102.88,103.01,102.63,102.85,33623.0,78.4228,78.5219,78.2323,78.4,33623.0
2018-02-14 10:05:00,102.86,103.58,102.86,103.52,41545.0,78.4076,78.9564,78.4076,78.9107,41545.0
2018-02-14 10:10:00,103.54,103.88,103.38,103.67,20872.0,78.9259,79.1851,78.804,79.025,20872.0
2018-02-14 10:15:00,103.68,103.81,103.48,103.74,13993.0,79.0327,79.1318,78.8802,79.0784,13993.0
2018-02-14 10:20:00,103.74,104.16,103.45,103.51,33769.0,79.0784,79.3986,78.8573,78.9031,33769.0
2018-02-14 10:25:00,103.51,103.6,103.18,103.24,26452.0,78.9031,78.9717,78.6515,78.6973,26452.0
2018-02-14 10:30:00,103.28,103.99,103.13,103.84,39750.0,78.7278,79.269,78.6134,79.1546,39750.0
2018-02-14 10:35:00,103.84,104.29,103.81,104.28,29243.0,79.1546,79.4977,79.1318,79.49,29243.0
2018-02-14 10:40:00,104.22,104.43,104.07,104.21,47600.0,79.4443,79.6044,79.33,79.4367,47600.0
2018-02-14 10:45:00,104.19,104.42,104.14,104.14,56584.0,79.4214,79.5967,79.3833,79.3833,56584.0
2018-02-14 10:50:00,104.15,104.21,103.89,103.96,32504.0,79.3909,79.4367,79.1927,79.2461,32504.0
2018-02-14 10:55:00,103.95,104.18,103.89,103.95,36645.0,79.2385,79.4138,79.1927,79.2385,36645.0
2018-02-14 11:00:00,103.94,104.11,103.8,103.88,49015.0,79.2309,79.3604,79.1241,79.1851,49015.0
2018-02-14 11:05:00,103.9,103.96,103.59,103.68,34266.0,79.2004,79.2461,78.9641,79.0327,34266.0
2018-02-14 11:10:00,103.65,104.09,103.54,104.09,24404.0,79.0098,79.3452,78.9259,79.3452,24404.0
2018-02-14 11:15:00,104.08,104.3,104.05,104.3,19723.0,79.3376,79.5053,79.3147,79.5053,19723.0
2018-02-14 11:20:00,104.25,104.39,104.17,104.33,14794.0,79.4672,79.5739,79.4062,79.5281,14794.0
2018-02-14 11:25:00,104.35,104.48,104.26,104.4,17372.0,79.5434,79.6425,79.4748,79.5815,17372.0
2018-02-14 11:30:00,104.43,104.45,104.1,104.1,26388.0,79.6044,79.6196,79.3528,79.3528,26388.0
2018-02-14 11:35:00,104.12,104.27,103.96,104.27,20155.0,79.3681,79.4824,79.2461,79.4824,20155.0
2018-02-14 11:40:00,104.26,104.64,104.24,104.64,19578.0,79.4748,79.7644,79.4595,79.7644,19578.0
2018-02-14 11:45:00,104.62,104.69,104.38,104.4,22779.0,79.7492,79.8026,79.5663,79.5815,22779.0
2018-02-14 11:50:00,104.4,104.51,104.34,104.4,30925.0,79.5815,79.6654,79.5358,79.5815,30925.0
2018-02-14 11:55:00,104.36,104.54,104.3,104.42,19683.0,79.551,79.6882,79.5053,79.5967,19683.0
2018-02-14 12:00:00,104.42,104.6,104.39,104.49,22490.0,79.5967,79.734,79.5739,79.6501,22490.0
2018-02-14 12:05:00,104.49,104.53,104.27,104.33,17268.0,79.6501,79.6806,79.4824,79.5281,17268.0
2018-02-14 12:10:00,104.34,104.39,104.18,104.33,17756.0,79.5358,79.5739,79.4138,79.5281,17756.0
2018-02-14 12:15:00,104.35,104.56,104.35,104.55,55498.0,79.5434,79.7035,79.5434,79.6958,55498.0
2018-02-14 12:20:00,104.5,104.81,104.49,104.73,13026.0,79.6577,79.894,79.6501,79.8331,13026.0
2018-02-14 12:25:00,104.74,105.02,104.7,104.94,20538.0,79.8407,80.0541,79.8102,79.9931,20538.0
2018-02-14 12:30:00,104.96,104.97,104.82,104.87,17204.0,80.0084,80.016,79.9017,79.9398,17204.0
2018-02-14 12:35:00,104.84,104.95,104.84,104.92,23317.0,79.9169,80.0008,79.9169,79.9779,23317.0
2018-02-14 12:40:00,104.92,105.05,104.9,105.03,21818.0,79.9779,80.077,79.9626,80.0617,21818.0
2018-02-14 12:45:00,105.05,105.2,104.93,104.93,14974.0,80.077,80.1913,79.9855,79.9855,14974.0
2018-02-14 12:50:00,104.93,105.11,104.88,105.02,10962.0,79.9855,80.1227,79.9474,80.0541,10962.0
2018-02-14 12:55:00,104.97,105.14,104.93,105.09,13057.0,80.016,80.1456,79.9855,80.1075,13057.0
2018-02-14 13:00:00,105.12,105.4,105.04,105.4,18288.0,80.1303,80.3438,80.0694,80.3438,18288.0
2018-02-14 13:05:00,105.37,105.69,105.36,105.61,20891.0,80.3209,80.5648,80.3133,80.5039,20891.0
2018-02-14 13:10:00,105.62,105.76,105.54,105.64,22038.0,80.5115,80.6182,80.4505,80.5267,22038.0
2018-02-14 13:15:00,105.63,105.89,105.63,105.87,22279.0,80.5191,80.7173,80.5191,80.702,22279.0
2018-02-14 13:20:00,105.82,106.24,105.75,106.11,42658.0,80.6639,80.9841,80.6106,80.885,42658.0
2018-02-14 13:25:00,106.13,106.28,105.99,106.11,24701.0,80.9002,81.0146,80.7935,80.885,24701.0
2018-02-14 13:30:00,106.14,106.29,106.09,106.23,17316.0,80.9079,81.0222,80.8697,80.9765,17316.0
2018-02-14 13:35:00,106.15,106.34,106.15,106.29,21755.0,80.9155,81.0603,80.9155,81.0222,21755.0
2018-02-14 13:40:00,106.27,106.45,106.16,106.38,21458.0,81.007,81.1442,80.9231,81.0908,21458.0
2018-02-14 13:45:00,106.4,106.58,106.39,106.52,18279.0,81.1061,81.2433,81.0984,81.1975,18279.0
2018-02-14 13:50:00,106.48,106.66,106.43,106.66,20359.0,81.167,81.3042,81.1289,81.3042,20359.0
2018-02-14 13:55:00,106.63,106.73,106.54,106.64,23993.0,81.2814,81.3576,81.2128,81.289,23993.0
2018-02-14 14:00:00,106.67,106.91,106.56,106.56,21899.0,81.3119,81.4948,81.228,81.228,21899.0
2018-02-14 14:05:00,106.58,106.68,106.56,106.61,24203.0,81.2433,81.3195,81.228,81.2661,24203.0
2018-02-14 14:10:00,106.63,106.78,106.55,106.72,13784.0,81.2814,81.3957,81.2204,81.35,13784.0
2018-02-14 14:15:00,106.73,106.76,106.41,106.42,33484.0,81.3576,81.3805,81.1137,81.1213,33484.0
2018-02-14 14:20:00,106.42,106.68,106.39,106.45,24313.0,81.1213,81.3195,81.0984,81.1442,24313.0
2018-02-14 14:25:00,106.44,106.47,106.34,106.43,22923.0,81.1365,81.1594,81.0603,81.1289,22923.0
2018-02-14 14:30:00,106.4,106.54,106.3,106.48,27247.0,81.1061,81.2128,81.0298,81.167,27247.0
2018-02-14 14:35:00,106.49,106.73,106.47,106.69,19937.0,81.1747,81.3576,81.1594,81.3271,19937.0
2018-02-14 14:40:00,106.7,106.89,106.69,106.81,27562.0,81.3347,81.4796,81.3271,81.4186,27562.0
2018-02-14 14:45:00,106.81,106.89,106.69,106.83,39324.0,81.4186,81.4796,81.3271,81.4338,39324.0
2018-02-14 14:50:00,106.81,106.87,106.68,106.81,29250.0,81.4186,81.4643,81.3195,81.4186,29250.0
2018-02-14 14:55:00,106.8,106.83,106.72,106.72,32740.0,81.411,81.4338,81.35,81.35,32740.0
2018-02-14 15:00:00,106.74,107.05,106.72,107.05,43118.0,81.3652,81.6015,81.35,81.6015,43118.0
2018-02-14 15:05:00,107.06,107.06,106.78,106.78,33591.0,81.6092,81.6092,81.3957,81.3957,33591.0
2018-02-14 15:10:00,106.76,106.91,106.71,106.87,31617.0,81.3805,81.4948,81.3424,81.4643,31617.0
2018-02-14 15:15:00,106.87,106.99,106.79,106.86,47844.0,81.4643,81.5558,81.4033,81.4567,47844.0
2018-02-14 15:20:00,106.84,106.92,106.72,106.82,60330.0,81.4415,81.5024,81.35,81.4262,60330.0
2018-02-14 15:25:00,106.81,107.03,106.8,106.94,90784.0,81.4186,81.5863,81.411,81.5177,90784.0
2018-02-14 15:30:00,106.95,107.02,106.81,106.87,95010.0,81.5253,81.5787,81.4186,81.4643,95010.0
2018-02-14 15:35:00,106.87,107.01,106.84,106.99,130516.0,81.4643,81.571,81.4415,81.5558,130516.0
2018-02-14 15:40:00,106.98,107.03,106.7,106.72,120926.0,81.5482,81.5863,81.3347,81.35,120926.0
2018-02-14 15:45:00,106.72,106.92,106.69,106.74,175218.0,81.35,81.5024,81.3271,81.3652,175218.0
2018-02-14 15:50:00,106.75,107.0,106.75,106.89,122977.0,81.3728,81.5634,81.3728,81.4796,122977.0
2018-02-14 15:55:00,106.89,106.99,106.7,106.77,343329.0,81.4796,81.5558,81.3347,81.3881,343329.0
2018-02-15 09:30:00,106.6,107.04,106.4,106.86,83984.0,81.2585,81.5939,81.1061,81.4567,83984.0
2018-02-15 09:35:00,106.85,106.86,106.37,106.39,50289.0,81.4491,81.4567,81.0832,81.0984,50289.0
2018-02-15 09:40:00,106.46,106.58,106.12,106.38,46007.0,81.1518,81.2433,80.8926,81.0908,46007.0
2018-02-15 09:45:00,106.3,106.58,106.22,106.53,56914.0,81.0298,81.2433,80.9688,81.2051,56914.0
2018-02-15 09:50:00,106.47,106.5,106.18,106.28,48592.0,81.1594,81.1823,80.9384,81.0146,48592.0
2018-02-15 09:55:00,106.3,106.65,106.3,106.47,37646.0,81.0298,81.2966,81.0298,81.1594,37646.0
2018-02-15 10:00:00,106.49,106.76,106.47,106.75,38209.0,81.1747,81.3805,81.1594,81.3728,38209.0
2018-02-15 10:05:00,106.75,106.84,106.59,106.65,31460.0,81.3728,81.4415,81.2509,81.2966,31460.0
2018-02-15 10:10:00,106.65,106.78,106.49,106.58,21924.0,81.2966,81.3957,81.1747,81.2433,21924.0
2018-02-15 10:15:00,106.56,106.63,106.36,106.41,38095.0,81.228,81.2814,81.0756,81.1137,38095.0
2018-02-15 10:20:00,106.4,106.6,106.38,106.5,29435.0,81.1061,81.2585,81.0908,81.1823,29435.0
2018-02-15 10:25:00,106.52,106.88,106.46,106.78,23293.0,81.1975,81.4719,81.1518,81.3957,23293.0
2018-02-15 10:30:00,106.79,106.82,106.43,106.48,31002.0,81.4033,81.4262,81.1289,81.167,31002.0
2018-02-15 10:35:00,106.5,106.63,106.47,106.54,33241.0,81.1823,81.2814,81.1594,81.2128,33241.0
2018-02-15 10:40:00,106.54,106.56,105.89,105.91,42110.0,81.2128,81.228,80.7173,80.7325,42110.0
2018-02-15 10:45:00,105.9,106.2,105.88,106.08,55021.0,80.7249,80.9536,80.7097,80.8621,55021.0
2018-02-15 10:50:00,106.05,106.17,105.87,105.98,38807.0,80.8393,80.9307,80.702,80.7859,38807.0
2018-02-15 10:55:00,106.0,106.0,105.37,105.37,16598.0,80.8011,80.8011,80.3209,80.3209,16598.0
2018-02-15 11:00:00,105.36,105.43,105.02,105.06,29714.0,80.3133,80.3666,80.0541,80.0846,29714.0
2018-02-15 11:05:00,105.1,105.43,105.01,105.37,27433.0,80.1151,80.3666,80.0465,80.3209,27433.0
2018-02-15 11:10:00,105.34,105.9,105.34,105.9,22111.0,80.298,80.7249,80.298,80.7249,22111.0
2018-02-15 11:15:00,105.93,106.16,105.85,106.09,49339.0,80.7478,80.9231,80.6868,80.8697,49339.0
2018-02-15 11:20:00,106.13,106.31,106.1,106.29,14522.0,80.9002,81.0374,80.8774,81.0222,14522.0
2018-02-15 11:25:00,106.32,106.53,106.3,106.47,47798.0,81.0451,81.2051,81.0298,81.1594,47798.0
2018-02-15 11:30:00,106.53,106.53,106.23,106.27,10836.0,81.2051,81.2051,80.9765,81.007,10836.0
2018-02-15 11:35:00,106.28,106.37,106.14,106.17,33871.0,81.0146,81.0832,80.9079,80.9307,33871.0
2018-02-15 11:40:00,106.19,106.41,106.16,106.37,23683.0,80.946,81.1137,80.9231,81.0832,23683.0
2018-02-15 11:45:00,106.33,106.63,106.31,106.61,10835.0,81.0527,81.2814,81.0374,81.2661,10835.0
2018-02-15 11:50:00,106.68,107.15,106.67,107.11,26608.0,81.3195,81.6778,81.3119,81.6473,26608.0
2018-02-15 11:55:00,107.09,107.11,106.7,106.94,14755.0,81.632,81.6473,81.3347,81.5177,14755.0
2018-02-15 12:00:00,106.94,107.02,106.68,106.68,16165.0,81.5177,81.5787,81.3195,81.3195,16165.0
2018-02-15 12:05:00,106.68,106.84,106.6,106.8,14803.0,81.3195,81.4415,81.2585,81.411,14803.0
2018-02-15 12:10:00,106.77,106.84,106.59,106.68,21009.0,81.3881,81.4415,81.2509,81.3195,21009.0
2018-02-15 12:15:00,106.64,106.93,106.64,106.88,19628.0,81.289,81.5101,81.289,81.4719,19628.0
2018-02-15 12:20:00,106.88,106.97,106.63,106.69,17902.0,81.4719,81.5405,81.2814,81.3271,17902.0
2018-02-15 12:25:00,106.67,106.69,106.48,106.59,11673.0,81.3119,81.3271,81.167,81.2509,11673.0
2018-02-15 12:30:00,106.6,106.65,106.46,106.47,10796.0,81.2585,81.2966,81.1518,81.1594,10796.0
2018-02-15 12:35:00,106.46,106.68,106.44,106.64,12553.0,81.1518,81.3195,81.1365,81.289,12553.0
2018-02-15 12:40:00,106.65,106.7,106.51,106.51,13572.0,81.2966,81.3347,81.1899,81.1899,13572.0
2018-02-15 12:45:00,106.52,106.55,106.35,106.38,12675.0,81.1975,81.2204,81.0679,81.0908,12675.0
2018-02-15 12:50:00,106.37,106.6,106.36,106.59,17327.0,81.0832,81.2585,81.0756,81.2509,17327.0
2018-02-15 12:55:00,106.57,106.8,106.49,106.68,23130.0,81.2356,81.411,81.1747,81.3195,23130.0
2018-02-15 13:00:00,106.72,106.91,106.7,106.8,18044.0,81.35,81.4948,81.3347,81.411,18044.0
2018-02-15 13:05:00,106.85,106.96,106.77,106.88,22153.0,81.4491,81.5329,81.3881,81.4719,22153.0
2018-02-15 13:10:00,106.89,106.99,106.82,106.93,60084.0,81.4796,81.5558,81.4262,81.5101,60084.0
2018-02-15 13:15:00,106.95,106.96,106.81,106.96,14101.0,81.5253,81.5329,81.4186,81.5329,14101.0
2018-02-15 13:20:00,106.96,107.06,106.87,106.94,71169.0,81.5329,81.6092,81.4643,81.5177,71169.0
2018-02-15 13:25:00,106.97,107.05,106.88,106.91,12401.0,81.5405,81.6015,81.4719,81.4948,12401.0
2018-02-15 13:30:00,106.91,106.91,106.49,106.49,8650.0,81.4948,81.4948,81.1747,81.1747,8650.0
2018-02-15 13:35:00,106.53,106.67,106.52,106.56,10661.0,81.2051,81.3119,81.1975,81.228,10661.0
2018-02-15 13:40:00,106.54,106.8,106.54,106.79,9912.0,81.2128,81.411,81.2128,81.4033,9912.0
2018-02-15 13:45:00,106.8,106.9,106.64,106.88,15660.0,81.411,81.4872,81.289,81.4719,15660.0
2018-02-15 13:50:00,106.9,106.91,106.63,106.65,11817.0,81.4872,81.4948,81.2814,81.2966,11817.0
2018-02-15 13:55:00,106.64,106.65,106.42,106.53,16821.0,81.289,81.2966,81.1213,81.2051,16821.0
2018-02-15 14:00:00,106.52,106.66,106.47,106.66,11355.0,81.1975,81.3042,81.1594,81.3042,11355.0
2018-02-15 14:05:00,106.63,106.85,106.61,106.7,12930.0,81.2814,81.4491,81.2661,81.3347,12930.0
2018-02-15 14:10:00,106.69,106.7,106.54,106.64,13807.0,81.3271,81.3347,81.2128,81.289,13807.0
2018-02-15 14:15:00,106.66,106.83,106.65,106.83,17204.0,81.3042,81.4338,81.2966,81.4338,17204.0
2018-02-15 14:20:00,106.78,106.9,106.75,106.88,16792.0,81.3957,81.4872,81.3728,81.4719,16792.0
2018-02-15 14:25:00,106.89,107.23,106.86,107.17,20368.0,81.4796,81.7387,81.4567,81.693,20368.0
2018-02-15 14:30:00,107.21,107.3,107.16,107.23,14925.0,81.7235,81.7921,81.6854,81.7387,14925.0
2018-02-15 14:35:00,107.28,107.35,107.22,107.35,14814.0,81.7769,81.8302,81.7311,81.8302,14814.0
2018-02-15 14:40:00,107.34,107.47,107.32,107.41,62053.0,81.8226,81.9217,81.8073,81.876,62053.0
2018-02-15 14:45:00,107.43,107.46,107.34,107.35,17271.0,81.8912,81.9141,81.8226,81.8302,17271.0
2018-02-15 14:50:00,107.35,107.57,107.35,107.55,79409.0,81.8302,81.9979,81.8302,81.9827,79409.0
2018-02-15 14:55:00,107.54,107.59,107.5,107.57,24509.0,81.975,82.0132,81.9446,81.9979,24509.0
2018-02-15 15:00:00,107.59,107.99,107.58,107.92,26150.0,82.0132,82.3181,82.0055,82.2647,26150.0
2018-02-15 15:05:00,107.93,107.98,107.71,107.71,20849.0,82.2723,82.3104,82.1046,82.1046,20849.0
2018-02-15 15:10:00,107.72,107.82,107.67,107.76,23949.0,82.1123,82.1885,82.0741,82.1427,23949.0
2018-02-15 15:15:00,107.76,108.01,107.76,108.01,31575.0,82.1427,82.3333,82.1427,82.3333,31575.0
2018-02-15 15:20:00,107.99,108.06,107.88,108.01,40409.0,82.3181,82.3714,82.2342,82.3333,40409.0
2018-02-15 15:25:00,108.01,108.01,107.71,107.72,42477.0,82.3333,82.3333,82.1046,82.1123,42477.0
2018-02-15 15:30:00,107.7,107.77,107.51,107.51,37795.0,82.097,82.1504,81.9522,81.9522,37795.0
2018-02-15 15:35:00,107.5,107.68,107.41,107.63,61672.0,81.9446,82.0818,81.876,82.0437,61672.0
2018-02-15 15:40:00,107.64,107.7,107.57,107.58,62220.0,82.0513,82.097,81.9979,82.0055,62220.0
2018-02-15 15:45:00,107.55,107.63,107.4,107.46,68237.0,81.9827,82.0437,81.8683,81.9141,68237.0
2018-02-15 15:50:00,107.46,107.59,107.39,107.42,69624.0,81.9141,82.0132,81.8607,81.8836,69624.0
2018-02-15 15:55:00,107.41,107.71,107.4,107.71,198715.0,81.876,82.1046,81.8683,82.1046,198715.0
2018-02-16 09:30:00,107.14,107.41,106.86,106.95,178045.0,81.6701,81.876,81.4567,81.5253,178045.0
2018-02-16 09:35:00,106.96,107.14,106.6,107.14,33201.0,81.5329,81.6701,81.2585,81.6701,33201.0
2018-02-16 09:40:00,107.21,107.54,107.13,107.3,28499.0,81.7235,81.975,81.6625,81.7921,28499.0
2018-02-16 09:45:00,107.31,107.74,107.16,107.69,28244.0,81.7997,82.1275,81.6854,82.0894,28244.0
2018-02-16 09:50:00,107.72,107.9,107.72,107.87,22027.0,82.1123,82.2495,82.1123,82.2266,22027.0
2018-02-16 09:55:00,107.84,107.87,107.47,107.69,33849.0,82.2037,82.2266,81.9217,82.0894,33849.0
2018-02-16 10:00:00,107.68,107.73,107.48,107.52,42741.0,82.0818,82.1199,81.9293,81.9598,42741.0
2018-02-16 10:05:00,107.51,107.57,107.25,107.55,68473.0,81.9522,81.9979,81.754,81.9827,68473.0
2018-02-16 10:10:00,107.55,107.68,107.28,107.31,43477.0,81.9827,82.0818,81.7769,81.7997,43477.0
2018-02-16 10:15:00,107.32,107.71,107.28,107.56,21476.0,81.8073,82.1046,81.7769,81.9903,21476.0
2018-02-16 10:20:00,107.53,107.73,107.47,107.47,24261.0,81.9674,82.1199,81.9217,81.9217,24261.0
2018-02-16 10:25:00,107.42,107.57,107.28,107.34,32357.0,81.8836,81.9979,81.7769,81.8226,32357.0
2018-02-16 10:30:00,107.37,107.71,107.34,107.66,25167.0,81.8455,82.1046,81.8226,82.0665,25167.0
2018-02-16 10:35:00,107.67,107.82,107.59,107.59,26194.0,82.0741,82.1885,82.0132,82.0132,26194.0
2018-02-16 10:40:00,107.59,107.7,107.55,107.66,31169.0,82.0132,82.097,81.9827,82.0665,31169.0
2018-02-16 10:45:00,107.64,107.92,107.6,107.92,21026.0,82.0513,82.2647,82.0208,82.2647,21026.0
2018-02-16 10:50:00,107.93,107.99,107.84,107.93,39815.0,82.2723,82.3181,82.2037,82.2723,39815.0
2018-02-16 10:55:00,107.93,108.06,107.84,107.88,31999.0,82.2723,82.3714,82.2037,82.2342,31999.0
2018-02-16 11:00:00,107.9,108.31,107.9,108.21,23290.0,82.2495,82.562,82.2495,82.4858,23290.0
2018-02-16 11:05:00,108.17,108.47,108.12,108.41,18223.0,82.4553,82.684,82.4172,82.6382,18223.0
2018-02-16 11:10:00,108.39,108.5,108.31,108.43,19140.0,82.623,82.7068,82.562,82.6535,19140.0
2018-02-16 11:15:00,108.48,108.56,108.3,108.3,20701.0,82.6916,82.7526,82.5544,82.5544,20701.0
2018-02-16 11:20:00,108.34,108.47,108.26,108.43,18033.0,82.5849,82.684,82.5239,82.6535,18033.0
2018-02-16 11:25:00,108.38,108.5,108.36,108.44,16543.0,82.6154,82.7068,82.6001,82.6611,16543.0
2018-02-16 11:30:00,108.47,108.57,108.38,108.49,14211.0,82.684,82.7602,82.6154,82.6992,14211.0
2018-02-16 11:35:00,108.48,108.57,108.38,108.48,12809.0,82.6916,82.7602,82.6154,82.6916,12809.0
2018-02-16 11:40:00,108.5,108.64,108.47,108.54,19375.0,82.7068,82.8135,82.684,82.7373,19375.0
2018-02-16 11:45:00,108.54,108.67,108.54,108.64,13913.0,82.7373,82.8364,82.7373,82.8135,13913.0
2018-02-16 11:50:00,108.64,108.74,108.55,108.67,28607.0,82.8135,82.8898,82.7449,82.8364,28607.0
2018-02-16 11:55:00,108.69,108.74,108.56,108.6,18123.0,82.8517,82.8898,82.7526,82.7831,18123.0
2018-02-16 12:00:00,108.58,108.66,108.5,108.58,19096.0,82.7678,82.8288,82.7068,82.7678,19096.0
2018-02-16 12:05:00,108.61,108.74,108.41,108.46,18373.0,82.7907,82.8898,82.6382,82.6763,18373.0
2018-02-16 12:10:00,108.48,108.48,108.3,108.3,11167.0,82.6916,82.6916,82.5544,82.5544,11167.0
2018-02-16 12:15:00,108.26,108.31,108.18,108.27,19898.0,82.5239,82.562,82.4629,82.5315,19898.0
2018-02-16 12:20:00,108.26,108.26,108.17,108.18,11708.0,82.5239,82.5239,82.4553,82.4629,11708.0
2018-02-16 12:25:00,108.19,108.25,107.98,107.98,14992.0,82.4705,82.5163,82.3104,82.3104,14992.0
2018-02-16 12:30:00,107.98,108.39,107.98,108.38,17936.0,82.3104,82.623,82.3104,82.6154,17936.0
2018-02-16 12:35:00,108.35,108.55,108.34,108.54,12532.0,82.5925,82.7449,82.5849,82.7373,12532.0
2018-02-16 12:40:00,108.5,108.56,108.37,108.42,14246.0,82.7068,82.7526,82.6077,82.6458,14246.0
2018-02-16 12:45:00,108.4,108.51,108.38,108.39,12817.0,82.6306,82.7145,82.6154,82.623,12817.0
2018-02-16 12:50:00,108.39,108.46,108.09,108.22,16671.0,82.623,82.6763,82.3943,82.4934,16671.0
2018-02-16 12:55:00,108.19,108.28,108.05,108.27,11304.0,82.4705,82.5391,82.3638,82.5315,11304.0
2018-02-16 13:00:00,108.27,108.36,108.12,108.12,16264.0,82.5315,82.6001,82.4172,82.4172,16264.0
2018-02-16 13:05:00,108.11,108.13,108.01,108.08,13577.0,82.4095,82.4248,82.3333,82.3867,13577.0
2018-02-16 13:10:00,108.07,108.07,107.86,107.99,35551.0,82.3791,82.3791,82.219,82.3181,35551.0
2018-02-16 13:15:00,108.02,108.06,107.78,107.78,15261.0,82.3409,82.3714,82.158,82.158,15261.0
2018-02-16 13:20:00,107.8,108.04,107.77,108.01,12575.0,82.1732,82.3562,82.1504,82.3333,12575.0
2018-02-16 13:25:00,107.97,108.17,107.94,108.02,29047.0,82.3028,82.4553,82.28,82.3409,29047.0
2018-02-16 13:30:00,108.0,108.05,107.81,108.02,18897.0,82.3257,82.3638,82.1809,82.3409,18897.0
2018-02-16 13:35:00,108.01,108.23,108.01,108.09,19645.0,82.3333,82.501,82.3333,82.3943,19645.0
2018-02-16 13:40:00,108.09,108.24,108.07,108.16,11752.0,82.3943,82.5086,82.3791,82.4477,11752.0
2018-02-16 13:45:00,108.13,108.15,108.0,108.02,13955.0,82.4248,82.44,82.3257,82.3409,13955.0
2018-02-16 13:50:00,108.01,108.05,107.73,107.74,13494.0,82.3333,82.3638,82.1199,82.1275,13494.0
2018-02-16 13:55:00,107.73,107.96,107.69,107.87,34816.0,82.1199,82.2952,82.0894,82.2266,34816.0
2018-02-16 14:00:00,107.86,108.01,107.84,107.86,9913.0,82.219,82.3333,82.2037,82.219,9913.0
2018-02-16 14:05:00,107.86,107.86,107.71,107.82,27603.0,82.219,82.219,82.1046,82.1885,27603.0
2018-02-16 14:10:00,107.8,107.95,107.76,107.93,39829.0,82.1732,82.2876,82.1427,82.2723,39829.0
2018-02-16 14:15:00,107.93,108.08,107.85,108.07,12015.0,82.2723,82.3867,82.2114,82.3791,12015.0
2018-02-16 14:20:00,108.07,108.19,107.76,107.93,21443.0,82.3791,82.4705,82.1427,82.2723,21443.0
2018-02-16 14:25:00,107.87,108.14,107.85,108.14,12370.0,82.2266,82.4324,82.2114,82.4324,12370.0
2018-02-16 14:30:00,108.09,108.29,108.01,108.26,15284.0,82.3943,82.5468,82.3333,82.5239,15284.0
2018-02-16 14:35:00,108.24,108.24,108.07,108.1,15940.0,82.5086,82.5086,82.3791,82.4019,15940.0
2018-02-16 14:40:00,108.09,108.1,107.85,107.94,18863.0,82.3943,82.4019,82.2114,82.28,18863.0
2018-02-16 14:45:00,107.92,107.93,107.72,107.87,13898.0,82.2647,82.2723,82.1123,82.2266,13898.0
2018-02-16 14:50:00,107.86,107.92,107.72,107.92,22775.0,82.219,82.2647,82.1123,82.2647,22775.0
2018-02-16 14:55:00,107.91,108.2,107.88,108.2,20335.0,82.2571,82.4781,82.2342,82.4781,20335.0
2018-02-16 15:00:00,108.19,108.19,107.96,108.03,18026.0,82.4705,82.4705,82.2952,82.3486,18026.0
2018-02-16 15:05:00,108.04,108.26,108.02,108.26,18623.0,82.3562,82.5239,82.3409,82.5239,18623.0
2018-02-16 15:10:00,108.26,108.29,108.13,108.15,18468.0,82.5239,82.5468,82.4248,82.44,18468.0
2018-02-16 15:15:00,108.14,108.15,107.97,108.01,19709.0,82.4324,82.44,82.3028,82.3333,19709.0
2018-02-16 15:20:00,108.02,108.09,107.98,108.03,24025.0,82.3409,82.3943,82.3104,82.3486,24025.0
2018-02-16 15:25:00,108.02,108.11,107.92,107.97,28112.0,82.3409,82.4095,82.2647,82.3028,28112.0
2018-02-16 15:30:00,107.94,108.01,107.6,107.64,40572.0,82.28,82.3333,82.0208,82.0513,40572.0
2018-02-16 15:35:00,107.64,107.78,107.52,107.78,24065.0,82.0513,82.158,81.9598,82.158,24065.0
2018-02-16 15:40:00,107.74,107.75,107.66,107.66,36045.0,82.1275,82.1351,82.0665,82.0665,36045.0
2018-02-16 15:45:00,107.68,108.13,107.66,107.94,59887.0,82.0818,82.4248,82.0665,82.28,59887.0
2018-02-16 15:50:00,107.92,107.97,107.79,107.85,37017.0,82.2647,82.3028,82.1656,82.2114,37017.0
2018-02-16 15:55:00,107.86,107.86,107.58,107.66,258155.0,82.219,82.219,82.0055,82.0665,258155.0
2018-02-20 09:30:00,107.78,108.39,107.37,108.15,82718.0,82.158,82.623,81.8455,82.44,82718.0
2018-02-20 09:35:00,108.19,108.79,107.63,107.72,27287.0,82.4705,82.9279,82.0437,82.1123,27287.0
2018-02-20 09:40:00,107.7,107.9,106.84,106.84,80244.0,82.097,82.2495,81.4415,81.4415,80244.0
2018-02-20 09:45:00,106.84,107.47,106.84,106.98,72226.0,81.4415,81.9217,81.4415,81.5482,72226.0
2018-02-20 09:50:00,106.97,106.99,106.15,106.16,67134.0,81.5405,81.5558,80.9155,80.9231,67134.0
2018-02-20 09:55:00,106.15,107.02,106.15,107.01,47968.0,80.9155,81.5787,80.9155,81.571,47968.0
2018-02-20 10:00:00,107.04,107.29,106.81,107.01,39423.0,81.5939,81.7845,81.4186,81.571,39423.0
2018-02-20 10:05:00,107.03,107.16,106.92,107.05,35669.0,81.5863,81.6854,81.5024,81.6015,35669.0
2018-02-20 10:10:00,107.05,107.51,107.0,107.43,36220.0,81.6015,81.9522,81.5634,81.8912,36220.0
2018-02-20 10:15:00,107.46,107.84,107.25,107.83,36825.0,81.9141,82.2037,81.754,82.1961,36825.0
2018-02-20 10:20:00,107.83,108.11,107.81,107.9,58204.0,82.1961,82.4095,82.1809,82.2495,58204.0
2018-02-20 10:25:00,107.87,107.9,107.59,107.64,48725.0,82.2266,82.2495,82.0132,82.0513,48725.0
2018-02-20 10:30:00,107.62,107.63,107.48,107.54,51899.0,82.036,82.0437,81.9293,81.975,51899.0
2018-02-20 10:35:00,107.54,107.8,107.45,107.51,61785.0,81.975,82.1732,81.9064,81.9522,61785.0
2018-02-20 10:40:00,107.49,108.02,107.3,108.02,46845.0,81.9369,82.3409,81.7921,82.3409,46845.0
2018-02-20 10:45:00,108.01,108.36,107.98,108.2,32680.0,82.3333,82.6001,82.3104,82.4781,32680.0
2018-02-20 10:50:00,108.16,108.27,108.05,108.25,19774.0,82.4477,82.5315,82.3638,82.5163,19774.0
2018-02-20 10:55:00,108.22,108.5,108.22,108.28,31672.0,82.4934,82.7068,82.4934,82.5391,31672.0
2018-02-20 11:00:00,108.29,108.35,108.05,108.35,14922.0,82.5468,82.5925,82.3638,82.5925,14922.0
2018-02-20 11:05:00,108.33,108.52,108.33,108.33,20485.0,82.5772,82.7221,82.5772,82.5772,20485.0
2018-02-20 11:10:00,108.37,108.39,108.06,108.16,13043.0,82.6077,82.623,82.3714,82.4477,13043.0
2018-02-20 11:15:00,108.17,108.17,108.03,108.05,10086.0,82.4553,82.4553,82.3486,82.3638,10086.0
2018-02-20 11:20:00,108.07,108.51,108.07,108.44,24394.0,82.3791,82.7145,82.3791,82.6611,24394.0
2018-02-20 11:25:00,108.46,108.48,108.24,108.43,13296.0,82.6763,82.6916,82.5086,82.6535,13296.0
2018-02-20 11:30:00,108.49,108.49,108.26,108.26,12449.0,82.6992,82.6992,82.5239,82.5239,12449.0
2018-02-20 11:35:00,108.31,108.61,108.31,108.45,9667.0,82.562,82.7907,82.562,82.6687,9667.0
2018-02-20 11:40:00,108.42,108.49,108.35,108.44,7492.0,82.6458,82.6992,82.5925,82.6611,7492.0
2018-02-20 11:45:00,108.46,108.51,108.23,108.26,11977.0,82.6763,82.7145,82.501,82.5239,11977.0
2018-02-20 11:50:00,108.3,108.4,108.24,108.3,20146.0,82.5544,82.6306,82.5086,82.5544,20146.0
2018-02-20 11:55:00,108.26,108.65,108.23,108.65,21674.0,82.5239,82.8212,82.501,82.8212,21674.0
2018-02-20 12:00:00,108.65,108.92,108.61,108.89,28375.0,82.8212,83.027,82.7907,83.0041,28375.0
2018-02-20 12:05:00,108.84,109.02,108.82,109.0,30719.0,82.966,83.1032,82.9508,83.088,30719.0
2018-02-20 12:10:00,109.01,109.03,108.84,108.84,25354.0,83.0956,83.1108,82.966,82.966,25354.0
2018-02-20 12:15:00,108.83,108.83,108.54,108.54,5126.0,82.9584,82.9584,82.7373,82.7373,5126.0
2018-02-20 12:20:00,108.52,108.66,108.41,108.41,6299.0,82.7221,82.8288,82.6382,82.6382,6299.0
2018-02-20 12:25:00,108.45,108.45,108.32,108.36,7569.0,82.6687,82.6687,82.5696,82.6001,7569.0
2018-02-20 12:30:00,108.42,108.6,108.41,108.6,10291.0,82.6458,82.7831,82.6382,82.7831,10291.0
2018-02-20 12:35:00,108.58,108.59,108.44,108.46,6377.0,82.7678,82.7754,82.6611,82.6763,6377.0
2018-02-20 12:40:00,108.47,108.53,108.33,108.33,8470.0,82.684,82.7297,82.5772,82.5772,8470.0
2018-02-20 12:45:00,108.35,108.5,108.35,108.47,4463.0,82.5925,82.7068,82.5925,82.684,4463.0
2018-02-20 12:50:00,108.46,108.52,108.37,108.42,7060.0,82.6763,82.7221,82.6077,82.6458,7060.0
2018-02-20 12:55:00,108.39,108.39,108.22,108.25,4640.0,82.623,82.623,82.4934,82.5163,4640.0
2018-02-20 13:00:00,108.25,108.35,108.21,108.24,6829.0,82.5163,82.5925,82.4858,82.5086,6829.0
2018-02-20 13:05:00,108.23,108.23,108.11,108.15,9370.0,82.501,82.501,82.4095,82.44,9370.0
2018-02-20 13:10:00,108.17,108.3,108.17,108.17,5584.0,82.4553,82.5544,82.4553,82.4553,5584.0
2018-02-20 13:15:00,108.2,108.25,108.14,108.17,7648.0,82.4781,82.5163,82.4324,82.4553,7648.0
2018-02-20 13:20:00,108.16,108.21,108.11,108.17,5040.0,82.4477,82.4858,82.4095,82.4553,5040.0
2018-02-20 13:25:00,108.14,108.16,107.93,107.98,5905.0,82.4324,82.4477,82.2723,82.3104,5905.0
2018-02-20 13:30:00,107.94,108.0,107.94,107.97,3857.0,82.28,82.3257,82.28,82.3028,3857.0
2018-02-20 13:35:00,108.0,108.21,107.98,108.2,8550.0,82.3257,82.4858,82.3104,82.4781,8550.0
2018-02-20 13:40:00,108.14,108.2,108.05,108.05,4574.0,82.4324,82.4781,82.3638,82.3638,4574.0
2018-02-20 13:45:00,108.09,108.19,108.09,108.17,4500.0,82.3943,82.4705,82.3943,82.4553,4500.0
2018-02-20 13:50:00,108.18,108.33,108.16,108.26,5460.0,82.4629,82.5772,82.4477,82.5239,5460.0
2018-02-20 13:55:00,108.26,108.27,108.15,108.27,5926.0,82.5239,82.5315,82.44,82.5315,5926.0
2018-02-20 14:00:00,108.26,108.31,108.15,108.18,9100.0,82.5239,82.562,82.44,82.4629,9100.0
2018-02-20 14:05:00,108.18,108.18,107.98,108.02,7950.0,82.4629,82.4629,82.3104,82.3409,7950.0
2018-02-20 14:10:00,108.01,108.01,107.71,107.78,24666.0,82.3333,82.3333,82.1046,82.158,24666.0
2018-02-20 14:15:00,107.76,107.9,107.76,107.85,12677.0,82.1427,82.2495,82.1427,82.2114,12677.0
2018-02-20 14:20:00,107.82,107.94,107.8,107.89,7520.0,82.1885,82.28,82.1732,82.2418,7520.0
2018-02-20 14:25:00,107.91,107.96,107.85,107.89,7380.0,82.2571,82.2952,82.2114,82.2418,7380.0
2018-02-20 14:30:00,107.89,107.97,107.88,107.94,7164.0,82.2418,82.3028,82.2342,82.28,7164.0
2018-02-20 14:35:00,107.94,108.05,107.94,107.97,8252.0,82.28,82.3638,82.28,82.3028,8252.0
2018-02-20 14:40:00,107.98,108.01,107.82,107.94,9539.0,82.3104,82.3333,82.1885,82.28,9539.0
2018-02-20 14:45:00,107.95,108.02,107.86,107.86,10616.0,82.2876,82.3409,82.219,82.219,10616.0
2018-02-20 14:50:00,107.83,107.85,107.62,107.7,31326.0,82.1961,82.2114,82.036,82.097,31326.0
2018-02-20 14:55:00,107.7,107.7,107.56,107.56,14380.0,82.097,82.097,81.9903,81.9903,14380.0
2018-02-20 15:00:00,107.58,107.82,107.58,107.81,15212.0,82.0055,82.1885,82.0055,82.1809,15212.0
2018-02-20 15:05:00,107.82,107.84,107.37,107.38,22840.0,82.1885,82.2037,81.8455,81.8531,22840.0
2018-02-20 15:10:00,107.38,107.58,107.32,107.4,20213.0,81.8531,82.0055,81.8073,81.8683,20213.0
2018-02-20 15:15:00,107.4,107.53,107.32,107.44,21962.0,81.8683,81.9674,81.8073,81.8988,21962.0
2018-02-20 15:20:00,107.42,107.47,107.25,107.46,16304.0,81.8836,81.9217,81.754,81.9141,16304.0
2018-02-20 15:25:00,107.45,107.64,107.45,107.57,17479.0,81.9064,82.0513,81.9064,81.9979,17479.0
2018-02-20 15:30:00,107.56,107.8,107.56,107.74,21564.0,81.9903,82.1732,81.9903,82.1275,21564.0
2018-02-20 15:35:00,107.74,107.93,107.64,107.82,21752.0,82.1275,82.2723,82.0513,82.1885,21752.0
2018-02-20 15:40:00,107.81,107.81,107.68,107.68,23924.0,82.1809,82.1809,82.0818,82.0818,23924.0
2018-02-20 15:45:00,107.65,108.09,107.63,108.03,71436.0,82.0589,82.3943,82.0437,82.3486,71436.0
2018-02-20 15:50:00,108.03,108.14,107.98,108.08,44651.0,82.3486,82.4324,82.3104,82.3867,44651.0
2018-02-20 15:55:00,108.1,108.18,107.84,107.95,129551.0,82.4019,82.4629,82.2037,82.2876,129551.0
2018-02-21 09:30:00,107.65,108.22,107.33,108.02,28464.0,82.0589,82.4934,81.815,82.3409,28464.0
2018-02-21 09:35:00,108.09,108.32,107.55,107.66,22698.0,82.3943,82.5696,81.9827,82.0665,22698.0
2018-02-21 09:40:00,107.6,107.65,107.32,107.38,11547.0,82.0208,82.0589,81.8073,81.8531,11547.0
2018-02-21 09:45:00,107.39,107.74,107.27,107.74,13122.0,81.8607,82.1275,81.7692,82.1275,13122.0
2018-02-21 09:50:00,107.78,108.01,107.67,107.8,23113.0,82.158,82.3333,82.0741,82.1732,23113.0
2018-02-21 09:55:00,107.78,108.1,107.65,108.07,25702.0,82.158,82.4019,82.0589,82.3791,25702.0
2018-02-21 10:00:00,108.09,108.44,107.89,108.42,17465.0,82.3943,82.6611,82.2418,82.6458,17465.0
2018-02-21 10:05:00,108.38,108.43,108.15,108.4,8726.0,82.6154,82.6535,82.44,82.6306,8726.0
2018-02-21 10:10:00,108.44,108.47,107.8,107.9,6260.0,82.6611,82.684,82.1732,82.2495,6260.0
2018-02-21 10:15:00,107.91,108.07,107.88,108.05,7343.0,82.2571,82.3791,82.2342,82.3638,7343.0
2018-02-21 10:20:00,108.05,108.38,108.0,108.24,9733.0,82.3638,82.6154,82.3257,82.5086,9733.0
2018-02-21 10:25:00,108.18,108.18,107.91,108.02,5556.0,82.4629,82.4629,82.2571,82.3409,5556.0
2018-02-21 10:30:00,108.07,108.19,107.81,108.15,9647.0,82.3791,82.4705,82.1809,82.44,9647.0
2018-02-21 10:35:00,108.13,108.42,108.1,108.42,14429.0,82.4248,82.6458,82.4019,82.6458,14429.0
2018-02-21 10:40:00,108.34,108.47,108.16,108.4,10840.0,82.5849,82.684,82.4477,82.6306,10840.0
2018-02-21 10:45:00,108.42,108.6,108.41,108.56,7933.0,82.6458,82.7831,82.6382,82.7526,7933.0
2018-02-21 10:50:00,108.6,108.68,108.46,108.58,9619.0,82.7831,82.844,82.6763,82.7678,9619.0
2018-02-21 10:55:00,108.63,108.74,108.43,108.57,9677.0,82.8059,82.8898,82.6535,82.7602,9677.0
2018-02-21 11:00:00,108.52,108.56,108.36,108.5,7691.0,82.7221,82.7526,82.6001,82.7068,7691.0
2018-02-21 11:05:00,108.54,108.56,108.33,108.42,16603.0,82.7373,82.7526,82.5772,82.6458,16603.0
2018-02-21 11:10:00,108.42,108.56,108.31,108.32,14574.0,82.6458,82.7526,82.562,82.5696,14574.0
2018-02-21 11:15:00,108.33,108.41,108.18,108.3,17948.0,82.5772,82.6382,82.4629,82.5544,17948.0
2018-02-21 11:20:00,108.28,108.28,108.08,108.1,9825.0,82.5391,82.5391,82.3867,82.4019,9825.0
2018-02-21 11:25:00,108.08,108.16,107.76,107.81,26931.0,82.3867,82.4477,82.1427,82.1809,26931.0
2018-02-21 11:30:00,107.8,107.95,107.62,107.64,11930.0,82.1732,82.2876,82.036,82.0513,11930.0
2018-02-21 11:35:00,107.58,107.72,107.39,107.39,10550.0,82.0055,82.1123,81.8607,81.8607,10550.0
2018-02-21 11:40:00,107.39,107.8,107.38,107.58,17301.0,81.8607,82.1732,81.8531,82.0055,17301.0
2018-02-21 11:45:00,107.59,107.66,107.57,107.61,5300.0,82.0132,82.0665,81.9979,82.0284,5300.0
2018-02-21 11:50:00,107.6,107.6,107.21,107.21,13142.0,82.0208,82.0208,81.7235,81.7235,13142.0
2018-02-21 11:55:00,107.21,107.22,106.94,106.94,19359.0,81.7235,81.7311,81.5177,81.5177,19359.0
2018-02-21 12:00:00,106.94,107.21,106.93,107.14,19050.0,81.5177,81.7235,81.5101,81.6701,19050.0
2018-02-21 12:05:00,107.1,107.34,107.08,107.22,9505.0,81.6396,81.8226,81.6244,81.7311,9505.0
2018-02-21 12:10:00,107.23,107.3,107.09,107.18,14673.0,81.7387,81.7921,81.632,81.7006,14673.0
2018-02-21 12:15:00,107.14,107.34,107.12,107.34,13356.0,81.6701,81.8226,81.6549,81.8226,13356.0
2018-02-21 12:20:00,107.32,107.32,106.96,106.98,16650.0,81.8073,81.8073,81.5329,81.5482,16650.0
2018-02-21 12:25:00,107.04,107.13,106.97,107.02,12127.0,81.5939,81.6625,81.5405,81.5787,12127.0
2018-02-21 12:30:00,107.04,107.16,106.97,107.06,17864.0,81.5939,81.6854,81.5405,81.6092,17864.0
2018-02-21 12:35:00,107.06,107.06,106.92,106.93,15978.0,81.6092,81.6092,81.5024,81.5101,15978.0
2018-02-21 12:40:00,106.95,106.95,106.72,106.72,11877.0,81.5253,81.5253,81.35,81.35,11877.0
2018-02-21 12:45:00,106.75,106.76,106.37,106.53,78199.0,81.3728,81.3805,81.0832,81.2051,78199.0
2018-02-21 12:50:00,106.53,106.81,106.44,106.81,12839.0,81.2051,81.4186,81.1365,81.4186,12839.0
2018-02-21 12:55:00,106.83,106.92,106.72,106.75,5995.0,81.4338,81.5024,81.35,81.3728,5995.0
2018-02-21 13:00:00,106.74,106.74,106.63,106.65,8357.0,81.3652,81.3652,81.2814,81.2966,8357.0
2018-02-21 13:05:00,106.64,106.68,106.59,106.61,5438.0,81.289,81.3195,81.2509,81.2661,5438.0
2018-02-21 13:10:00,106.61,106.74,106.6,106.73,7440.0,81.2661,81.3652,81.2585,81.3576,7440.0
2018-02-21 13:15:00,106.72,106.97,106.7,106.87,17762.0,81.35,81.5405,81.3347,81.4643,17762.0
2018-02-21 13:20:00,106.82,106.9,106.69,106.69,12031.0,81.4262,81.4872,81.3271,81.3271,12031.0
2018-02-21 13:25:00,106.67,106.73,106.61,106.7,5405.0,81.3119,81.3576,81.2661,81.3347,5405.0
2018-02-21 13:30:00,106.72,106.74,106.61,106.63,6257.0,81.35,81.3652,81.2661,81.2814,6257.0
2018-02-21 13:35:00,106.61,106.74,106.59,106.59,12351.0,81.2661,81.3652,81.2509,81.2509,12351.0
2018-02-21 13:40:00,106.57,106.59,106.39,106.42,17248.0,81.2356,81.2509,81.0984,81.1213,17248.0
2018-02-21 13:45:00,106.43,106.64,106.41,106.52,61008.0,81.1289,81.289,81.1137,81.1975,61008.0
2018-02-21 13:50:00,106.51,106.52,106.32,106.32,102085.0,81.1899,81.1975,81.0451,81.0451,102085.0
2018-02-21 13:55:00,106.31,106.53,106.28,106.51,21426.0,81.0374,81.2051,81.0146,81.1899,21426.0
2018-02-21 14:00:00,106.51,106.92,106.45,106.84,52342.0,81.1899,81.5024,81.1442,81.4415,52342.0
2018-02-21 14:05:00,106.89,107.22,106.83,107.01,23585.0,81.4796,81.7311,81.4338,81.571,23585.0
2018-02-21 14:10:00,107.0,107.2,106.72,106.74,33625.0,81.5634,81.7159,81.35,81.3652,33625.0
2018-02-21 14:15:00,106.74,106.97,106.74,106.93,18150.0,81.3652,81.5405,81.3652,81.5101,18150.0
2018-02-21 14:20:00,106.96,107.07,106.87,107.0,15203.0,81.5329,81.6168,81.4643,81.5634,15203.0
2018-02-21 14:25:00,106.98,107.07,106.79,106.79,14733.0,81.5482,81.6168,81.4033,81.4033,14733.0
2018-02-21 14:30:00,106.82,106.85,106.6,106.68,13217.0,81.4262,81.4491,81.2585,81.3195,13217.0
2018-02-21 14:35:00,106.67,106.71,106.52,106.65,14104.0,81.3119,81.3424,81.1975,81.2966,14104.0
2018-02-21 14:40:00,106.64,106.66,106.49,106.52,15457.0,81.289,81.3042,81.1747,81.1975,15457.0
2018-02-21 14:45:00,106.47,106.51,106.25,106.25,15653.0,81.1594,81.1899,80.9917,80.9917,15653.0
2018-02-21 14:50:00,106.26,106.35,106.04,106.29,25593.0,80.9993,81.0679,80.8316,81.0222,25593.0
2018-02-21 14:55:00,106.29,106.43,106.18,106.23,36582.0,81.0222,81.1289,80.9384,80.9765,36582.0
2018-02-21 15:00:00,106.18,106.19,105.83,105.97,27069.0,80.9384,80.946,80.6716,80.7783,27069.0
2018-02-21 15:05:00,105.97,106.07,105.85,105.95,47002.0,80.7783,80.8545,80.6868,80.763,47002.0
2018-02-21 15:10:00,105.96,106.27,105.78,106.21,23021.0,80.7707,81.007,80.6334,80.9612,23021.0
2018-02-21 15:15:00,106.18,106.35,106.1,106.28,22158.0,80.9384,81.0679,80.8774,81.0146,22158.0
2018-02-21 15:20:00,106.31,106.44,106.13,106.28,30549.0,81.0374,81.1365,80.9002,81.0146,30549.0
2018-02-21 15:25:00,106.28,106.73,106.17,106.61,24660.0,81.0146,81.3576,80.9307,81.2661,24660.0
2018-02-21 15:30:00,106.61,106.79,106.57,106.67,26189.0,81.2661,81.4033,81.2356,81.3119,26189.0
2018-02-21 15:35:00,106.69,106.76,106.47,106.48,35385.0,81.3271,81.3805,81.1594,81.167,35385.0
2018-02-21 15:40:00,106.47,106.52,106.12,106.2,47535.0,81.1594,81.1975,80.8926,80.9536,47535.0
2018-02-21 15:45:00,106.22,106.54,106.18,106.25,112208.0,80.9688,81.2128,80.9384,80.9917,112208.0
2018-02-21 15:50:00,106.25,106.27,106.04,106.12,91459.0,80.9917,81.007,80.8316,80.8926,91459.0
2018-02-21 15:55:00,106.14,106.17,105.86,105.86,349268.0,80.9079,80.9307,80.6944,80.6944,349268.0
2018-02-22 09:30:00,106.7,107.28,106.6,106.61,34814.0,81.3347,81.7769,81.2585,81.2661,34814.0
2018-02-22 09:35:00,106.75,106.89,105.94,106.61,23245.0,81.3728,81.4796,80.7554,81.2661,23245.0
2018-02-22 09:40:00,106.58,106.87,106.32,106.62,24382.0,81.2433,81.4643,81.0451,81.2738,24382.0
2018-02-22 09:45:00,106.55,106.91,106.21,106.43,23042.0,81.2204,81.4948,80.9612,81.1289,23042.0
2018-02-22 09:50:00,106.45,106.45,106.0,106.17,35334.0,81.1442,81.1442,80.8011,80.9307,35334.0
2018-02-22 09:55:00,106.23,106.47,106.1,106.32,47012.0,80.9765,81.1594,80.8774,81.0451,47012.0
2018-02-22 10:00:00,106.32,106.76,106.24,106.76,24105.0,81.0451,81.3805,80.9841,81.3805,24105.0
2018-02-22 10:05:00,106.82,107.07,106.62,106.93,36086.0,81.4262,81.6168,81.2738,81.5101,36086.0
2018-02-22 10:10:00,106.93,107.02,106.71,106.78,37971.0,81.5101,81.5787,81.3424,81.3957,37971.0
2018-02-22 10:15:00,106.79,106.9,106.57,106.57,13923.0,81.4033,81.4872,81.2356,81.2356,13923.0
2018-02-22 10:20:00,106.56,106.65,106.5,106.54,20650.0,81.228,81.2966,81.1823,81.2128,20650.0
2018-02-22 10:25:00,106.54,106.75,106.5,106.66,12137.0,81.2128,81.3728,81.1823,81.3042,12137.0
2018-02-22 10:30:00,106.7,106.93,106.63,106.93,11907.0,81.3347,81.5101,81.2814,81.5101,11907.0
2018-02-22 10:35:00,106.97,107.33,106.9,107.33,15981.0,81.5405,81.815,81.4872,81.815,15981.0
2018-02-22 10:40:00,107.32,107.34,107.11,107.21,9227.0,81.8073,81.8226,81.6473,81.7235,9227.0
2018-02-22 10:45:00,107.24,107.4,107.2,107.33,7827.0,81.7464,81.8683,81.7159,81.815,7827.0
2018-02-22 10:50:00,107.4,107.44,107.14,107.19,8902.0,81.8683,81.8988,81.6701,81.7082,8902.0
2018-02-22 10:55:00,107.2,107.21,106.94,106.95,18431.0,81.7159,81.7235,81.5177,81.5253,18431.0
2018-02-22 11:00:00,107.06,107.75,107.05,107.63,27121.0,81.6092,82.1351,81.6015,82.0437,27121.0
2018-02-22 11:05:00,107.71,108.18,107.54,108.13,32016.0,82.1046,82.4629,81.975,82.4248,32016.0
2018-02-22 11:10:00,108.14,108.16,107.73,107.93,22986.0,82.4324,82.4477,82.1199,82.2723,22986.0
2018-02-22 11:15:00,107.93,108.34,107.93,108.16,17477.0,82.2723,82.5849,82.2723,82.4477,17477.0
2018-02-22 11:20:00,108.11,108.3,108.1,108.11,22211.0,82.4095,82.5544,82.4019,82.4095,22211.0
2018-02-22 11:25:00,108.13,108.49,108.13,108.25,32191.0,82.4248,82.6992,82.4248,82.5163,32191.0
2018-02-22 11:30:00,108.31,108.46,108.26,108.33,20430.0,82.562,82.6763,82.5239,82.5772,20430.0
2018-02-22 11:35:00,108.28,108.66,108.19,108.62,12088.0,82.5391,82.8288,82.4705,82.7983,12088.0
2018-02-22 11:40:00,108.6,108.7,108.52,108.66,12700.0,82.7831,82.8593,82.7221,82.8288,12700.0
2018-02-22 11:45:00,108.71,108.73,108.4,108.43,14396.0,82.8669,82.8822,82.6306,82.6535,14396.0
2018-02-22 11:50:00,108.45,108.54,108.39,108.46,14462.0,82.6687,82.7373,82.623,82.6763,14462.0
2018-02-22 11:55:00,108.49,108.96,108.49,108.79,28854.0,82.6992,83.0575,82.6992,82.9279,28854.0
2018-02-22 12:00:00,108.81,109.11,108.81,108.95,38104.0,82.9431,83.1718,82.9431,83.0499,38104.0
2018-02-22 12:05:00,108.93,108.94,108.71,108.77,36309.0,83.0346,83.0422,82.8669,82.9126,36309.0
2018-02-22 12:10:00,108.72,108.83,108.53,108.53,11363.0,82.8745,82.9584,82.7297,82.7297,11363.0
2018-02-22 12:15:00,108.54,108.69,108.48,108.59,8232.0,82.7373,82.8517,82.6916,82.7754,8232.0
2018-02-22 12:20:00,108.61,108.84,108.56,108.78,22505.0,82.7907,82.966,82.7526,82.9203,22505.0
2018-02-22 12:25:00,108.82,108.89,108.66,108.66,6068.0,82.9508,83.0041,82.8288,82.8288,6068.0
2018-02-22 12:30:00,108.69,108.76,108.43,108.43,6750.0,82.8517,82.905,82.6535,82.6535,6750.0
2018-02-22 12:35:00,108.42,108.56,108.42,108.49,19344.0,82.6458,82.7526,82.6458,82.6992,19344.0
2018-02-22 12:40:00,108.5,108.59,108.45,108.54,8359.0,82.7068,82.7754,82.6687,82.7373,8359.0
2018-02-22 12:45:00,108.51,108.6,108.37,108.37,11682.0,82.7145,82.7831,82.6077,82.6077,11682.0
2018-02-22 12:50:00,108.4,108.41,108.15,108.19,16938.0,82.6306,82.6382,82.44,82.4705,16938.0
2018-02-22 12:55:00,108.22,108.31,108.06,108.06,15334.0,82.4934,82.562,82.3714,82.3714,15334.0
2018-02-22 13:00:00,108.08,108.3,108.07,108.21,13178.0,82.3867,82.5544,82.3791,82.4858,13178.0
2018-02-22 13:05:00,108.17,108.32,108.17,108.23,19512.0,82.4553,82.5696,82.4553,82.501,19512.0
2018-02-22 13:10:00,108.23,108.23,107.73,107.77,21640.0,82.501,82.501,82.1199,82.1504,21640.0
2018-02-22 13:15:00,107.74,107.87,107.67,107.68,15806.0,82.1275,82.2266,82.0741,82.0818,15806.0
2018-02-22 13:20:00,107.64,107.69,107.47,107.6,11047.0,82.0513,82.0894,81.9217,82.0208,11047.0
2018-02-22 13:25:00,107.59,107.75,107.5,107.69,11880.0,82.0132,82.1351,81.9446,82.0894,11880.0
2018-02-22 13:30:00,107.64,107.77,107.56,107.64,8457.0,82.0513,82.1504,81.9903,82.0513,8457.0
2018-02-22 13:35:00,107.66,107.91,107.66,107.88,10033.0,82.0665,82.2571,82.0665,82.2342,10033.0
2018-02-22 13:40:00,107.9,107.96,107.76,107.84,8112.0,82.2495,82.2952,82.1427,82.2037,8112.0
2018-02-22 13:45:00,107.84,107.86,107.64,107.64,14030.0,82.2037,82.219,82.0513,82.0513,14030.0
2018-02-22 13:50:00,107.64,107.86,107.64,107.86,5911.0,82.0513,82.219,82.0513,82.219,5911.0
2018-02-22 13:55:00,107.81,108.04,107.69,108.03,33066.0,82.1809,82.3562,82.0894,82.3486,33066.0
2018-02-22 14:00:00,108.05,108.18,108.0,108.09,9214.0,82.3638,82.4629,82.3257,82.3943,9214.0
2018-02-22 14:05:00,108.05,108.06,107.68,107.68,8250.0,82.3638,82.3714,82.0818,82.0818,8250.0
2018-02-22 14:10:00,107.68,107.71,107.52,107.54,21316.0,82.0818,82.1046,81.9598,81.975,21316.0
2018-02-22 14:15:00,107.58,107.66,107.48,107.64,12927.0,82.0055,82.0665,81.9293,82.0513,12927.0
2018-02-22 14:20:00,107.64,107.65,107.53,107.63,4671.0,82.0513,82.0589,81.9674,82.0437,4671.0
2018-02-22 14:25:00,107.58,107.85,107.56,107.84,8676.0,82.0055,82.2114,81.9903,82.2037,8676.0
2018-02-22 14:30:00,107.86,107.87,107.73,107.83,7084.0,82.219,82.2266,82.1199,82.1961,7084.0
2018-02-22 14:35:00,107.87,107.87,107.65,107.72,6899.0,82.2266,82.2266,82.0589,82.1123,6899.0
2018-02-22 14:40:00,107.72,107.95,107.68,107.95,8688.0,82.1123,82.2876,82.0818,82.2876,8688.0
2018-02-22 14:45:00,107.95,108.05,107.9,108.02,7732.0,82.2876,82.3638,82.2495,82.3409,7732.0
2018-02-22 14:50:00,108.03,108.03,107.92,107.97,14865.0,82.3486,82.3486,82.2647,82.3028,14865.0
2018-02-22 14:55:00,107.97,108.01,107.75,107.81,14821.0,82.3028,82.3333,82.1351,82.1809,14821.0
2018-02-22 15:00:00,107.76,107.9,107.67,107.68,17101.0,82.1427,82.2495,82.0741,82.0818,17101.0
2018-02-22 15:05:00,107.71,107.8,107.59,107.63,9659.0,82.1046,82.1732,82.0132,82.0437,9659.0
2018-02-22 15:10:00,107.68,107.81,107.62,107.81,16691.0,82.0818,82.1809,82.036,82.1809,16691.0
2018-02-22 15:15:00,107.78,107.79,107.64,107.74,13718.0,82.158,82.1656,82.0513,82.1275,13718.0
2018-02-22 15:20:00,107.72,107.76,107.59,107.63,19345.0,82.1123,82.1427,82.0132,82.0437,19345.0
2018-02-22 15:25:00,107.61,107.8,107.53,107.6,22811.0,82.0284,82.1732,81.9674,82.0208,22811.0
2018-02-22 15:30:00,107.61,107.71,107.53,107.65,30898.0,82.0284,82.1046,81.9674,82.0589,30898.0
2018-02-22 15:35:00,107.65,107.66,107.36,107.42,34781.0,82.0589,82.0665,81.8378,81.8836,34781.0
2018-02-22 15:40:00,107.41,107.54,107.03,107.09,47549.0,81.876,81.975,81.5863,81.632,47549.0
2018-02-22 15:45:00,107.06,107.07,106.79,106.87,89905.0,81.6092,81.6168,81.4033,81.4643,89905.0
2018-02-22 15:50:00,106.89,107.29,106.89,107.22,65072.0,81.4796,81.7845,81.4796,81.7311,65072.0
2018-02-22 15:55:00,107.21,107.28,107.06,107.09,150932.0,81.7235,81.7769,81.6092,81.632,150932.0
2018-02-23 09:30:00,107.73,108.39,107.33,108.39,29232.0,82.1199,82.623,81.815,82.623,29232.0
2018-02-23 09:35:00,108.46,108.6,108.1,108.29,21589.0,82.6763,82.7831,82.4019,82.5468,21589.0
2018-02-23 09:40:00,108.3,108.64,108.2,108.54,14344.0,82.5544,82.8135,82.4781,82.7373,14344.0
2018-02-23 09:45:00,108.53,108.7,108.26,108.37,13253.0,82.7297,82.8593,82.5239,82.6077,13253.0
2018-02-23 09:50:00,108.33,108.57,108.3,108.37,8618.0,82.5772,82.7602,82.5544,82.6077,8618.0
2018-02-23 09:55:00,108.41,108.44,108.07,108.27,13809.0,82.6382,82.6611,82.3791,82.5315,13809.0
2018-02-23 10:00:00,108.22,108.22,107.81,107.93,12501.0,82.4934,82.4934,82.1809,82.2723,12501.0
2018-02-23 10:05:00,107.97,107.97,107.56,107.76,15704.0,82.3028,82.3028,81.9903,82.1427,15704.0
2018-02-23 10:10:00,107.77,107.84,107.67,107.78,43264.0,82.1504,82.2037,82.0741,82.158,43264.0
2018-02-23 10:15:00,107.75,107.8,107.54,107.64,14091.0,82.1351,82.1732,81.975,82.0513,14091.0
2018-02-23 10:20:00,107.63,107.76,107.55,107.67,10978.0,82.0437,82.1427,81.9827,82.0741,10978.0
2018-02-23 10:25:00,107.69,107.96,107.68,107.8,11453.0,82.0894,82.2952,82.0818,82.1732,11453.0
2018-02-23 10:30:00,107.77,107.96,107.57,107.92,8400.0,82.1504,82.2952,81.9979,82.2647,8400.0
2018-02-23 10:35:00,107.86,108.13,107.83,108.07,19104.0,82.219,82.4248,82.1961,82.3791,19104.0
2018-02-23 10:40:00,108.05,108.39,108.0,108.38,6948.0,82.3638,82.623,82.3257,82.6154,6948.0
2018-02-23 10:45:00,108.4,108.42,107.97,108.01,8447.0,82.6306,82.6458,82.3028,82.3333,8447.0
2018-02-23 10:50:00,108.0,108.13,107.92,107.96,12695.0,82.3257,82.4248,82.2647,82.2952,12695.0
2018-02-23 10:55:00,107.91,108.06,107.84,107.88,7621.0,82.2571,82.3714,82.2037,82.2342,7621.0
2018-02-23 11:00:00,107.9,108.04,107.85,107.93,15000.0,82.2495,82.3562,82.2114,82.2723,15000.0
2018-02-23 11:05:00,107.93,107.93,107.61,107.71,5550.0,82.2723,82.2723,82.0284,82.1046,5550.0
2018-02-23 11:10:00,107.65,107.74,107.55,107.65,6731.0,82.0589,82.1275,81.9827,82.0589,6731.0
2018-02-23 11:15:00,107.63,107.79,107.51,107.63,8250.0,82.0437,82.1656,81.9522,82.0437,8250.0
2018-02-23 11:20:00,107.58,107.73,107.58,107.69,6180.0,82.0055,82.1199,82.0055,82.0894,6180.0
2018-02-23 11:25:00,107.67,107.74,107.58,107.66,7968.0,82.0741,82.1275,82.0055,82.0665,7968.0
2018-02-23 11:30:00,107.71,107.81,107.69,107.75,10187.0,82.1046,82.1809,82.0894,82.1351,10187.0
2018-02-23 11:35:00,107.76,107.83,107.69,107.77,5301.0,82.1427,82.1961,82.0894,82.1504,5301.0
2018-02-23 11:40:00,107.77,107.94,107.72,107.92,7119.0,82.1504,82.28,82.1123,82.2647,7119.0
2018-02-23 11:45:00,107.89,107.97,107.84,107.86,18624.0,82.2418,82.3028,82.2037,82.219,18624.0
2018-02-23 11:50:00,107.88,108.14,107.87,108.09,20929.0,82.2342,82.4324,82.2266,82.3943,20929.0
2018-02-23 11:55:00,108.08,108.12,107.89,107.98,25248.0,82.3867,82.4172,82.2418,82.3104,25248.0
2018-02-23 12:00:00,108.0,108.17,107.96,108.09,31030.0,82.3257,82.4553,82.2952,82.3943,31030.0
2018-02-23 12:05:00,108.1,108.16,107.93,107.93,15262.0,82.4019,82.4477,82.2723,82.2723,15262.0
2018-02-23 12:10:00,107.93,108.03,107.92,107.96,9145.0,82.2723,82.3486,82.2647,82.2952,9145.0
2018-02-23 12:15:00,107.98,108.1,107.96,108.07,8590.0,82.3104,82.4019,82.2952,82.3791,8590.0
2018-02-23 12:20:00,108.08,108.08,107.83,107.86,8458.0,82.3867,82.3867,82.1961,82.219,8458.0
2018-02-23 12:25:00,107.87,107.91,107.77,107.81,9425.0,82.2266,82.2571,82.1504,82.1809,9425.0
2018-02-23 12:30:00,107.82,107.92,107.79,107.84,19048.0,82.1885,82.2647,82.1656,82.2037,19048.0
2018-02-23 12:35:00,107.83,107.9,107.76,107.9,5100.0,82.1961,82.2495,82.1427,82.2495,5100.0
2018-02-23 12:40:00,107.9,107.9,107.72,107.78,6714.0,82.2495,82.2495,82.1123,82.158,6714.0
2018-02-23 12:45:00,107.75,107.86,107.74,107.8,17354.0,82.1351,82.219,82.1275,82.1732,17354.0
2018-02-23 12:50:00,107.79,107.88,107.71,107.8,18368.0,82.1656,82.2342,82.1046,82.1732,18368.0
2018-02-23 12:55:00,107.82,107.89,107.7,107.75,12636.0,82.1885,82.2418,82.097,82.1351,12636.0
2018-02-23 13:00:00,107.76,107.76,107.62,107.64,8240.0,82.1427,82.1427,82.036,82.0513,8240.0
2018-02-23 13:05:00,107.6,107.61,107.5,107.56,4700.0,82.0208,82.0284,81.9446,81.9903,4700.0
2018-02-23 13:10:00,107.58,107.66,107.5,107.66,4926.0,82.0055,82.0665,81.9446,82.0665,4926.0
2018-02-23 13:15:00,107.67,107.77,107.65,107.73,10676.0,82.0741,82.1504,82.0589,82.1199,10676.0
2018-02-23 13:20:00,107.73,107.81,107.73,107.78,5443.0,82.1199,82.1809,82.1199,82.158,5443.0
2018-02-23 13:25:00,107.77,107.82,107.66,107.73,7314.0,82.1504,82.1885,82.0665,82.1199,7314.0
2018-02-23 13:30:00,107.72,107.78,107.68,107.76,6671.0,82.1123,82.158,82.0818,82.1427,6671.0
2018-02-23 13:35:00,107.78,107.92,107.7,107.92,9352.0,82.158,82.2647,82.097,82.2647,9352.0
2018-02-23 13:40:00,107.96,108.08,107.95,108.03,9124.0,82.2952,82.3867,82.2876,82.3486,9124.0
2018-02-23 13:45:00,108.01,108.01,107.88,108.01,6200.0,82.3333,82.3333,82.2342,82.3333,6200.0
2018-02-23 13:50:00,108.0,108.0,107.9,107.92,10335.0,82.3257,82.3257,82.2495,82.2647,10335.0
2018-02-23 13:55:00,107.9,107.96,107.88,107.94,11602.0,82.2495,82.2952,82.2342,82.28,11602.0
2018-02-23 14:00:00,107.97,108.0,107.85,107.87,16200.0,82.3028,82.3257,82.2114,82.2266,16200.0
2018-02-23 14:05:00,107.86,107.88,107.79,107.88,19932.0,82.219,82.2342,82.1656,82.2342,19932.0
2018-02-23 14:10:00,107.89,107.94,107.86,107.91,38922.0,82.2418,82.28,82.219,82.2571,38922.0
2018-02-23 14:15:00,107.91,108.08,107.89,107.92,13116.0,82.2571,82.3867,82.2418,82.2647,13116.0
2018-02-23 14:20:00,107.91,108.09,107.89,108.09,11301.0,82.2571,82.3943,82.2418,82.3943,11301.0
2018-02-23 14:25:00,108.06,108.08,107.97,108.0,8696.0,82.3714,82.3867,82.3028,82.3257,8696.0
2018-02-23 14:30:00,107.99,108.16,107.98,108.16,19874.0,82.3181,82.4477,82.3104,82.4477,19874.0
2018-02-23 14:35:00,108.16,108.23,108.07,108.23,16120.0,82.4477,82.501,82.3791,82.501,16120.0
2018-02-23 14:40:00,108.22,108.38,108.19,108.38,13947.0,82.4934,82.6154,82.4705,82.6154,13947.0
2018-02-23 14:45:00,108.39,108.53,108.32,108.52,14501.0,82.623,82.7297,82.5696,82.7221,14501.0
2018-02-23 14:50:00,108.52,108.57,108.5,108.51,17322.0,82.7221,82.7602,82.7068,82.7145,17322.0
2018-02-23 14:55:00,108.51,108.59,108.43,108.58,22875.0,82.7145,82.7754,82.6535,82.7678,22875.0
2018-02-23 15:00:00,108.6,108.74,108.54,108.66,17606.0,82.7831,82.8898,82.7373,82.8288,17606.0
2018-02-23 15:05:00,108.68,108.78,108.65,108.72,21721.0,82.844,82.9203,82.8212,82.8745,21721.0
2018-02-23 15:10:00,108.72,108.76,108.56,108.6,22501.0,82.8745,82.905,82.7526,82.7831,22501.0
2018-02-23 15:15:00,108.61,108.66,108.51,108.66,17699.0,82.7907,82.8288,82.7145,82.8288,17699.0
2018-02-23 15:20:00,108.65,108.75,108.64,108.74,20450.0,82.8212,82.8974,82.8135,82.8898,20450.0
2018-02-23 15:25:00,108.76,108.83,108.6,108.61,23893.0,82.905,82.9584,82.7831,82.7907,23893.0
2018-02-23 15:30:00,108.62,108.66,108.41,108.42,29150.0,82.7983,82.8288,82.6382,82.6458,29150.0
2018-02-23 15:35:00,108.43,108.62,108.43,108.52,33753.0,82.6535,82.7983,82.6535,82.7221,33753.0
2018-02-23 15:40:00,108.52,108.63,108.44,108.62,49370.0,82.7221,82.8059,82.6611,82.7983,49370.0
2018-02-23 15:45:00,108.61,108.62,108.48,108.58,76645.0,82.7907,82.7983,82.6916,82.7678,76645.0
2018-02-23 15:50:00,108.56,108.68,108.54,108.61,75809.0,82.7526,82.844,82.7373,82.7907,75809.0
2018-02-23 15:55:00,108.61,108.88,108.57,108.84,156735.0,82.7907,82.9965,82.7602,82.966,156735.0
2018-02-26 09:30:00,109.56,110.0,109.29,109.61,34853.0,83.5148,83.8502,83.309,83.553,34853.0
2018-02-26 09:35:00,109.49,109.57,108.79,109.1,24662.0,83.4615,83.5225,82.9279,83.1642,24662.0
2018-02-26 09:40:00,109.07,109.13,108.66,108.75,28063.0,83.1413,83.1871,82.8288,82.8974,28063.0
2018-02-26 09:45:00,108.76,109.15,108.57,108.99,42258.0,82.905,83.2023,82.7602,83.0803,42258.0
2018-02-26 09:50:00,108.98,109.2,108.98,109.03,91975.0,83.0727,83.2404,83.0727,83.1108,91975.0
2018-02-26 09:55:00,109.03,109.16,108.6,109.11,98444.0,83.1108,83.2099,82.7831,83.1718,98444.0
2018-02-26 10:00:00,109.14,109.3,109.05,109.08,27215.0,83.1947,83.3166,83.1261,83.1489,27215.0
2018-02-26 10:05:00,109.06,109.27,108.89,108.93,56116.0,83.1337,83.2938,83.0041,83.0346,56116.0
2018-02-26 10:10:00,108.9,109.12,108.88,108.96,67093.0,83.0117,83.1794,82.9965,83.0575,67093.0
2018-02-26 10:15:00,108.98,109.17,108.72,109.05,57601.0,83.0727,83.2176,82.8745,83.1261,57601.0
2018-02-26 10:20:00,109.09,109.14,108.8,108.85,20818.0,83.1566,83.1947,82.9355,82.9736,20818.0
2018-02-26 10:25:00,108.85,109.01,108.66,108.78,23808.0,82.9736,83.0956,82.8288,82.9203,23808.0
2018-02-26 10:30:00,108.75,108.95,108.74,108.87,27298.0,82.8974,83.0499,82.8898,82.9889,27298.0
2018-02-26 10:35:00,108.89,108.93,108.69,108.8,23960.0,83.0041,83.0346,82.8517,82.9355,23960.0
2018-02-26 10:40:00,108.83,109.14,108.81,109.12,16261.0,82.9584,83.1947,82.9431,83.1794,16261.0
2018-02-26 10:45:00,109.15,109.18,109.05,109.18,13356.0,83.2023,83.2252,83.1261,83.2252,13356.0
2018-02-26 10:50:00,109.19,109.27,109.11,109.21,20906.0,83.2328,83.2938,83.1718,83.248,20906.0
2018-02-26 10:55:00,109.19,109.2,108.8,108.81,14858.0,83.2328,83.2404,82.9355,82.9431,14858.0
2018-02-26 11:00:00,108.8,109.06,108.74,109.06,23067.0,82.9355,83.1337,82.8898,83.1337,23067.0
2018-02-26 11:05:00,109.02,109.09,108.9,108.97,13230.0,83.1032,83.1566,83.0117,83.0651,13230.0
2018-02-26 11:10:00,108.94,109.08,108.92,109.05,10778.0,83.0422,83.1489,83.027,83.1261,10778.0
2018-02-26 11:15:00,109.1,109.14,108.96,109.03,15907.0,83.1642,83.1947,83.0575,83.1108,15907.0
2018-02-26 11:20:00,109.01,109.02,108.88,108.98,8399.0,83.0956,83.1032,82.9965,83.0727,8399.0
2018-02-26 11:25:00,108.98,109.12,108.93,109.06,14568.0,83.0727,83.1794,83.0346,83.1337,14568.0
2018-02-26 11:30:00,109.08,109.16,108.99,108.99,14223.0,83.1489,83.2099,83.0803,83.0803,14223.0
2018-02-26 11:35:00,108.99,109.03,108.96,108.97,9073.0,83.0803,83.1108,83.0575,83.0651,9073.0
2018-02-26 11:40:00,108.98,109.07,108.95,109.04,21933.0,83.0727,83.1413,83.0499,83.1185,21933.0
2018-02-26 11:45:00,109.06,109.15,109.03,109.11,9196.0,83.1337,83.2023,83.1108,83.1718,9196.0
2018-02-26 11:50:00,109.12,109.16,109.0,109.01,9416.0,83.1794,83.2099,83.088,83.0956,9416.0
2018-02-26 11:55:00,109.0,109.03,108.94,108.99,9265.0,83.088,83.1108,83.0422,83.0803,9265.0
2018-02-26 12:00:00,108.99,109.07,108.93,108.96,9704.0,83.0803,83.1413,83.0346,83.0575,9704.0
2018-02-26 12:05:00,108.96,109.22,108.96,109.2,10167.0,83.0575,83.2557,83.0575,83.2404,10167.0
2018-02-26 12:10:00,109.23,109.47,109.23,109.42,7648.0,83.2633,83.4462,83.2633,83.4081,7648.0
2018-02-26 12:15:00,109.43,109.63,109.43,109.55,12110.0,83.4157,83.5682,83.4157,83.5072,12110.0
2018-02-26 12:20:00,109.58,109.66,109.46,109.62,9914.0,83.5301,83.5911,83.4386,83.5606,9914.0
2018-02-26 12:25:00,109.59,109.74,109.57,109.67,7501.0,83.5377,83.6521,83.5225,83.5987,7501.0
2018-02-26 12:30:00,109.68,109.68,109.55,109.6,7394.0,83.6063,83.6063,83.5072,83.5453,7394.0
2018-02-26 12:35:00,109.59,109.62,109.48,109.55,9457.0,83.5377,83.5606,83.4539,83.5072,9457.0
2018-02-26 12:40:00,109.55,109.58,109.5,109.51,4152.0,83.5072,83.5301,83.4691,83.4767,4152.0
2018-02-26 12:45:00,109.54,109.8,109.51,109.78,9748.0,83.4996,83.6978,83.4767,83.6825,9748.0
2018-02-26 12:50:00,109.75,109.83,109.71,109.82,9280.0,83.6597,83.7207,83.6292,83.713,9280.0
2018-02-26 12:55:00,109.86,110.09,109.85,110.0,52969.0,83.7435,83.9188,83.7359,83.8502,52969.0
2018-02-26 13:00:00,110.02,110.14,110.01,110.1,15450.0,83.8655,83.957,83.8579,83.9265,15450.0
2018-02-26 13:05:00,110.09,110.16,109.96,110.15,18780.0,83.9188,83.9722,83.8198,83.9646,18780.0
2018-02-26 13:10:00,110.14,110.14,109.96,110.0,17767.0,83.957,83.957,83.8198,83.8502,17767.0
2018-02-26 13:15:00,110.02,110.06,109.92,110.02,21667.0,83.8655,83.896,83.7893,83.8655,21667.0
2018-02-26 13:20:00,110.03,110.06,109.94,109.95,27526.0,83.8731,83.896,83.8045,83.8121,27526.0
2018-02-26 13:25:00,109.95,110.01,109.88,110.01,8425.0,83.8121,83.8579,83.7588,83.8579,8425.0
2018-02-26 13:30:00,109.99,110.0,109.86,109.88,12467.0,83.8426,83.8502,83.7435,83.7588,12467.0
2018-02-26 13:35:00,109.9,109.97,109.84,109.97,10229.0,83.774,83.8274,83.7283,83.8274,10229.0
2018-02-26 13:40:00,109.98,110.1,109.93,110.03,12870.0,83.835,83.9265,83.7969,83.8731,12870.0
2018-02-26 13:45:00,110.03,110.05,109.91,109.97,10768.0,83.8731,83.8884,83.7816,83.8274,10768.0
2018-02-26 13:50:00,109.96,110.01,109.9,110.01,22623.0,83.8198,83.8579,83.774,83.8579,22623.0
2018-02-26 13:55:00,110.01,110.11,109.97,110.08,13555.0,83.8579,83.9341,83.8274,83.9112,13555.0
2018-02-26 14:00:00,110.07,110.11,109.88,109.88,18282.0,83.9036,83.9341,83.7588,83.7588,18282.0
2018-02-26 14:05:00,109.91,109.98,109.83,109.83,9635.0,83.7816,83.835,83.7207,83.7207,9635.0
2018-02-26 14:10:00,109.83,109.86,109.63,109.63,15809.0,83.7207,83.7435,83.5682,83.5682,15809.0
2018-02-26 14:15:00,109.63,109.75,109.58,109.62,17613.0,83.5682,83.6597,83.5301,83.5606,17613.0
2018-02-26 14:20:00,109.62,109.74,109.55,109.73,43228.0,83.5606,83.6521,83.5072,83.6444,43228.0
2018-02-26 14:25:00,109.73,109.84,109.73,109.79,17608.0,83.6444,83.7283,83.6444,83.6902,17608.0
2018-02-26 14:30:00,109.79,109.85,109.72,109.79,15771.0,83.6902,83.7359,83.6368,83.6902,15771.0
2018-02-26 14:35:00,109.82,109.82,109.74,109.79,17549.0,83.713,83.713,83.6521,83.6902,17549.0
2018-02-26 14:40:00,109.78,109.78,109.64,109.64,13983.0,83.6825,83.6825,83.5758,83.5758,13983.0
2018-02-26 14:45:00,109.63,109.63,109.45,109.47,18144.0,83.5682,83.5682,83.431,83.4462,18144.0
2018-02-26 14:50:00,109.48,109.48,109.33,109.33,30899.0,83.4539,83.4539,83.3395,83.3395,30899.0
2018-02-26 14:55:00,109.34,109.35,109.22,109.32,36353.0,83.3471,83.3548,83.2557,83.3319,36353.0
2018-02-26 15:00:00,109.3,109.61,109.3,109.6,22445.0,83.3166,83.553,83.3166,83.5453,22445.0
2018-02-26 15:05:00,109.59,109.75,109.58,109.71,18533.0,83.5377,83.6597,83.5301,83.6292,18533.0
2018-02-26 15:10:00,109.71,109.72,109.48,109.48,22146.0,83.6292,83.6368,83.4539,83.4539,22146.0
2018-02-26 15:15:00,109.48,109.53,109.43,109.53,25893.0,83.4539,83.492,83.4157,83.492,25893.0
2018-02-26 15:20:00,109.55,109.69,109.54,109.62,30040.0,83.5072,83.6139,83.4996,83.5606,30040.0
2018-02-26 15:25:00,109.63,109.63,109.56,109.61,21077.0,83.5682,83.5682,83.5148,83.553,21077.0
2018-02-26 15:30:00,109.6,109.63,109.52,109.62,27946.0,83.5453,83.5682,83.4844,83.5606,27946.0
2018-02-26 15:35:00,109.61,109.71,109.55,109.71,33573.0,83.553,83.6292,83.5072,83.6292,33573.0
2018-02-26 15:40:00,109.71,109.73,109.61,109.65,38006.0,83.6292,83.6444,83.553,83.5834,38006.0
2018-02-26 15:45:00,109.63,109.65,109.34,109.38,65226.0,83.5682,83.5834,83.3471,83.3776,65226.0
2018-02-26 15:50:00,109.39,109.54,109.38,109.49,63821.0,83.3853,83.4996,83.3776,83.4615,63821.0
2018-02-26 15:55:00,109.49,109.5,109.21,109.42,300039.0,83.4615,83.4691,83.248,83.4081,300039.0
2018-02-27 09:30:00,109.28,109.53,108.5,108.8,49820.0,83.3014,83.492,82.7068,82.9355,49820.0
2018-02-27 09:35:00,108.73,108.81,108.42,108.67,32032.0,82.8822,82.9431,82.6458,82.8364,32032.0
2018-02-27 09:40:00,108.6,108.88,108.53,108.85,41804.0,82.7831,82.9965,82.7297,82.9736,41804.0
2018-02-27 09:45:00,108.82,108.98,108.72,108.97,66183.0,82.9508,83.0727,82.8745,83.0651,66183.0
2018-02-27 09:50:00,108.97,109.03,108.69,109.01,48803.0,83.0651,83.1108,82.8517,83.0956,48803.0
2018-02-27 09:55:00,109.04,109.12,108.9,108.97,28215.0,83.1185,83.1794,83.0117,83.0651,28215.0
2018-02-27 10:00:00,108.95,109.21,108.93,109.11,49933.0,83.0499,83.248,83.0346,83.1718,49933.0
2018-02-27 10:05:00,109.13,109.13,108.77,108.9,20239.0,83.1871,83.1871,82.9126,83.0117,20239.0
2018-02-27 10:10:00,108.92,109.1,108.89,108.99,12660.0,83.027,83.1642,83.0041,83.0803,12660.0
2018-02-27 10:15:00,108.99,109.06,108.81,109.0,15688.0,83.0803,83.1337,82.9431,83.088,15688.0
2018-02-27 10:20:00,108.98,109.12,108.91,109.12,29044.0,83.0727,83.1794,83.0194,83.1794,29044.0
2018-02-27 10:25:00,109.09,109.15,108.86,108.96,17779.0,83.1566,83.2023,82.9812,83.0575,17779.0
2018-02-27 10:30:00,108.95,109.05,108.56,108.56,14964.0,83.0499,83.1261,82.7526,82.7526,14964.0
2018-02-27 10:35:00,108.55,108.65,108.22,108.23,27169.0,82.7449,82.8212,82.4934,82.501,27169.0
2018-02-27 10:40:00,108.24,108.54,108.24,108.38,19638.0,82.5086,82.7373,82.5086,82.6154,19638.0
2018-02-27 10:45:00,108.4,108.49,108.23,108.28,14957.0,82.6306,82.6992,82.501,82.5391,14957.0
2018-02-27 10:50:00,108.31,108.45,108.17,108.21,15300.0,82.562,82.6687,82.4553,82.4858,15300.0
2018-02-27 10:55:00,108.21,108.33,108.09,108.19,25396.0,82.4858,82.5772,82.3943,82.4705,25396.0
2018-02-27 11:00:00,108.18,108.34,108.08,108.28,33576.0,82.4629,82.5849,82.3867,82.5391,33576.0
2018-02-27 11:05:00,108.25,108.33,108.06,108.22,24145.0,82.5163,82.5772,82.3714,82.4934,24145.0
2018-02-27 11:10:00,108.22,108.31,108.04,108.04,18787.0,82.4934,82.562,82.3562,82.3562,18787.0
2018-02-27 11:15:00,108.07,108.17,107.96,108.07,21814.0,82.3791,82.4553,82.2952,82.3791,21814.0
2018-02-27 11:20:00,108.07,108.11,107.74,107.9,22183.0,82.3791,82.4095,82.1275,82.2495,22183.0
2018-02-27 11:25:00,107.86,107.9,107.72,107.77,15841.0,82.219,82.2495,82.1123,82.1504,15841.0
2018-02-27 11:30:00,107.76,108.35,107.75,108.33,26237.0,82.1427,82.5925,82.1351,82.5772,26237.0
2018-02-27 11:35:00,108.29,108.35,108.0,108.03,21429.0,82.5468,82.5925,82.3257,82.3486,21429.0
2018-02-27 11:40:00,108.02,108.02,107.83,107.94,12475.0,82.3409,82.3409,82.1961,82.28,12475.0
2018-02-27 11:45:00,107.96,108.08,107.8,107.98,12889.0,82.2952,82.3867,82.1732,82.3104,12889.0
2018-02-27 11:50:00,107.99,108.05,107.93,108.01,18725.0,82.3181,82.3638,82.2723,82.3333,18725.0
2018-02-27 11:55:00,108.02,108.12,107.93,108.03,11564.0,82.3409,82.4172,82.2723,82.3486,11564.0
2018-02-27 12:00:00,108.05,108.3,108.04,108.25,12765.0,82.3638,82.5544,82.3562,82.5163,12765.0
2018-02-27 12:05:00,108.26,108.33,108.06,108.1,24179.0,82.5239,82.5772,82.3714,82.4019,24179.0
2018-02-27 12:10:00,108.08,108.18,108.03,108.03,15673.0,82.3867,82.4629,82.3486,82.3486,15673.0
2018-02-27 12:15:00,108.04,108.19,108.04,108.19,21926.0,82.3562,82.4705,82.3562,82.4705,21926.0
2018-02-27 12:20:00,108.2,108.2,108.04,108.08,23576.0,82.4781,82.4781,82.3562,82.3867,23576.0
2018-02-27 12:25:00,108.07,108.21,108.04,108.13,16649.0,82.3791,82.4858,82.3562,82.4248,16649.0
2018-02-27 12:30:00,108.12,108.33,108.12,108.3,15034.0,82.4172,82.5772,82.4172,82.5544,15034.0
2018-02-27 12:35:00,108.29,108.51,108.28,108.49,14332.0,82.5468,82.7145,82.5391,82.6992,14332.0
2018-02-27 12:40:00,108.44,108.5,108.37,108.38,6143.0,82.6611,82.7068,82.6077,82.6154,6143.0
2018-02-27 12:45:00,108.41,108.55,108.4,108.52,14990.0,82.6382,82.7449,82.6306,82.7221,14990.0
2018-02-27 12:50:00,108.54,108.85,108.54,108.83,7436.0,82.7373,82.9736,82.7373,82.9584,7436.0
2018-02-27 12:55:00,108.79,109.02,108.78,109.0,7423.0,82.9279,83.1032,82.9203,83.088,7423.0
2018-02-27 13:00:00,109.01,109.01,108.82,108.91,9217.0,83.0956,83.0956,82.9508,83.0194,9217.0
2018-02-27 13:05:00,108.93,108.95,108.81,108.85,25154.0,83.0346,83.0499,82.9431,82.9736,25154.0
2018-02-27 13:10:00,108.87,108.89,108.81,108.87,10871.0,82.9889,83.0041,82.9431,82.9889,10871.0
2018-02-27 13:15:00,108.84,108.91,108.83,108.88,7698.0,82.966,83.0194,82.9584,82.9965,7698.0
2018-02-27 13:20:00,108.88,108.92,108.77,108.79,7335.0,82.9965,83.027,82.9126,82.9279,7335.0
2018-02-27 13:25:00,108.78,108.83,108.75,108.82,7051.0,82.9203,82.9584,82.8974,82.9508,7051.0
2018-02-27 13:30:00,108.81,108.81,108.53,108.62,8896.0,82.9431,82.9431,82.7297,82.7983,8896.0
2018-02-27 13:35:00,108.62,108.72,108.58,108.69,6479.0,82.7983,82.8745,82.7678,82.8517,6479.0
2018-02-27 13:40:00,108.66,108.7,108.56,108.61,16905.0,82.8288,82.8593,82.7526,82.7907,16905.0
2018-02-27 13:45:00,108.61,108.77,108.55,108.57,6808.0,82.7907,82.9126,82.7449,82.7602,6808.0
2018-02-27 13:50:00,108.53,108.59,108.46,108.59,8333.0,82.7297,82.7754,82.6763,82.7754,8333.0
2018-02-27 13:55:00,108.58,108.63,108.5,108.57,5775.0,82.7678,82.8059,82.7068,82.7602,5775.0
2018-02-27 14:00:00,108.61,108.61,108.5,108.53,6533.0,82.7907,82.7907,82.7068,82.7297,6533.0
2018-02-27 14:05:00,108.54,108.64,108.41,108.6,7989.0,82.7373,82.8135,82.6382,82.7831,7989.0
2018-02-27 14:10:00,108.59,108.64,108.35,108.35,12342.0,82.7754,82.8135,82.5925,82.5925,12342.0
2018-02-27 14:15:00,108.36,108.37,108.22,108.23,15085.0,82.6001,82.6077,82.4934,82.501,15085.0
2018-02-27 14:20:00,108.23,108.24,108.07,108.08,26063.0,82.501,82.5086,82.3791,82.3867,26063.0
2018-02-27 14:25:00,108.07,108.28,108.06,108.17,25393.0,82.3791,82.5391,82.3714,82.4553,25393.0
2018-02-27 14:30:00,108.16,108.26,108.05,108.23,42485.0,82.4477,82.5239,82.3638,82.501,42485.0
2018-02-27 14:35:00,108.23,108.24,108.16,108.17,34688.0,82.501,82.5086,82.4477,82.4553,34688.0
2018-02-27 14:40:00,108.2,108.2,108.05,108.07,23320.0,82.4781,82.4781,82.3638,82.3791,23320.0
2018-02-27 14:45:00,108.07,108.08,108.04,108.05,44530.0,82.3791,82.3867,82.3562,82.3638,44530.0
2018-02-27 14:50:00,108.05,108.07,108.04,108.06,34979.0,82.3638,82.3791,82.3562,82.3714,34979.0
2018-02-27 14:55:00,108.07,108.13,108.02,108.02,33762.0,82.3791,82.4248,82.3409,82.3409,33762.0
2018-02-27 15:00:00,108.02,108.04,107.62,107.63,51876.0,82.3409,82.3562,82.036,82.0437,51876.0
2018-02-27 15:05:00,107.63,107.64,107.4,107.5,38670.0,82.0437,82.0513,81.8683,81.9446,38670.0
2018-02-27 15:10:00,107.48,107.69,107.48,107.6,78519.0,81.9293,82.0894,81.9293,82.0208,78519.0
2018-02-27 15:15:00,107.6,107.62,107.43,107.48,30064.0,82.0208,82.036,81.8912,81.9293,30064.0
2018-02-27 15:20:00,107.46,107.47,107.16,107.3,44803.0,81.9141,81.9217,81.6854,81.7921,44803.0
2018-02-27 15:25:00,107.3,107.3,107.04,107.11,73660.0,81.7921,81.7921,81.5939,81.6473,73660.0
2018-02-27 15:30:00,107.11,107.63,107.1,107.4,78427.0,81.6473,82.0437,81.6396,81.8683,78427.0
2018-02-27 15:35:00,107.4,107.43,107.2,107.25,76036.0,81.8683,81.8912,81.7159,81.754,76036.0
2018-02-27 15:40:00,107.22,107.34,107.09,107.11,88222.0,81.7311,81.8226,81.632,81.6473,88222.0
2018-02-27 15:45:00,107.09,107.14,106.82,107.13,151300.0,81.632,81.6701,81.4262,81.6625,151300.0
2018-02-27 15:50:00,107.12,107.19,106.92,106.95,137755.0,81.6549,81.7082,81.5024,81.5253,137755.0
2018-02-27 15:55:00,106.95,107.05,106.74,106.86,254455.0,81.5253,81.6015,81.3652,81.4567,254455.0
2018-02-28 09:30:00,101.63,106.4,101.55,105.51,458090.0,77.47,81.1061,77.409,80.4276,458090.0
2018-02-28 09:35:00,105.44,105.46,103.09,104.37,279251.0,80.3743,80.3895,78.5829,79.5586,279251.0
2018-02-28 09:40:00,104.37,104.86,103.82,103.95,186610.0,79.5586,79.9321,79.1394,79.2385,186610.0
2018-02-28 09:45:00,103.96,104.05,103.0,103.27,130518.0,79.2461,79.3147,78.5143,78.7201,130518.0
2018-02-28 09:50:00,103.28,103.41,102.28,103.06,258268.0,78.7278,78.8269,77.9655,78.5601,258268.0
2018-02-28 09:55:00,103.09,104.0,102.97,103.79,163293.0,78.5829,79.2766,78.4914,79.1165,163293.0
2018-02-28 10:00:00,103.75,104.76,103.7,104.71,105428.0,79.086,79.8559,79.0479,79.8178,105428.0
2018-02-28 10:05:00,104.77,105.0,104.33,104.33,113454.0,79.8635,80.0389,79.5281,79.5281,113454.0
2018-02-28 10:10:00,104.3,104.8,104.26,104.46,50981.0,79.5053,79.8864,79.4748,79.6272,50981.0
2018-02-28 10:15:00,104.42,104.85,104.39,104.53,44262.0,79.5967,79.9245,79.5739,79.6806,44262.0
2018-02-28 10:20:00,104.47,104.49,103.78,104.03,73048.0,79.6349,79.6501,79.1089,79.2995,73048.0
2018-02-28 10:25:00,104.08,104.37,103.74,103.77,57257.0,79.3376,79.5586,79.0784,79.1013,57257.0
2018-02-28 10:30:00,103.81,104.02,103.39,104.01,78445.0,79.1318,79.2918,78.8116,79.2842,78445.0
2018-02-28 10:35:00,103.99,104.43,103.98,104.34,49006.0,79.269,79.6044,79.2613,79.5358,49006.0
2018-02-28 10:40:00,104.27,104.56,104.2,104.25,42810.0,79.4824,79.7035,79.429,79.4672,42810.0
2018-02-28 10:45:00,104.26,104.37,103.61,103.65,49825.0,79.4748,79.5586,78.9793,79.0098,49825.0
2018-02-28 10:50:00,103.57,103.63,102.98,103.02,66954.0,78.9488,78.9946,78.4991,78.5296,66954.0
2018-02-28 10:55:00,103.01,103.31,102.95,103.31,63140.0,78.5219,78.7506,78.4762,78.7506,63140.0
2018-02-28 11:00:00,103.32,103.79,103.14,103.77,57022.0,78.7582,79.1165,78.621,79.1013,57022.0
2018-02-28 11:05:00,103.79,104.0,103.5,103.51,40581.0,79.1165,79.2766,78.8955,78.9031,40581.0
2018-02-28 11:10:00,103.44,103.46,102.79,102.9,51038.0,78.8497,78.865,78.3542,78.4381,51038.0
2018-02-28 11:15:00,102.9,103.08,102.82,102.92,33510.0,78.4381,78.5753,78.3771,78.4533,33510.0
2018-02-28 11:20:00,102.94,102.94,102.7,102.89,57578.0,78.4686,78.4686,78.2856,78.4305,57578.0
2018-02-28 11:25:00,102.89,103.37,102.83,103.23,24866.0,78.4305,78.7964,78.3847,78.6896,24866.0
2018-02-28 11:30:00,103.23,103.49,103.0,103.49,35362.0,78.6896,78.8878,78.5143,78.8878,35362.0
2018-02-28 11:35:00,103.48,103.75,103.38,103.65,35788.0,78.8802,79.086,78.804,79.0098,35788.0
2018-02-28 11:40:00,103.63,103.85,103.39,103.45,20588.0,78.9946,79.1623,78.8116,78.8573,20588.0
2018-02-28 11:45:00,103.47,103.49,103.13,103.17,28637.0,78.8726,78.8878,78.6134,78.6439,28637.0
2018-02-28 11:50:00,103.12,103.21,102.51,102.53,50940.0,78.6058,78.6744,78.1408,78.156,50940.0
2018-02-28 11:55:00,102.57,102.8,102.5,102.71,62708.0,78.1865,78.3619,78.1332,78.2933,62708.0
2018-02-28 12:00:00,102.7,102.71,102.41,102.44,58767.0,78.2856,78.2933,78.0646,78.0874,58767.0
2018-02-28 12:05:00,102.45,102.68,102.44,102.66,54801.0,78.0951,78.2704,78.0874,78.2551,54801.0
2018-02-28 12:10:00,102.64,102.99,102.64,102.96,24530.0,78.2399,78.5067,78.2399,78.4838,24530.0
2018-02-28 12:15:00,102.98,103.0,102.6,102.63,33572.0,78.4991,78.5143,78.2094,78.2323,33572.0
2018-02-28 12:20:00,102.62,102.72,102.49,102.51,31581.0,78.2247,78.3009,78.1256,78.1408,31581.0
2018-02-28 12:25:00,102.52,102.68,102.36,102.38,45068.0,78.1484,78.2704,78.0265,78.0417,45068.0
2018-02-28 12:30:00,102.38,102.39,101.84,101.85,95127.0,78.0417,78.0493,77.6301,77.6377,95127.0
2018-02-28 12:35:00,101.84,102.32,101.79,102.32,61614.0,77.6301,77.996,77.592,77.996,61614.0
2018-02-28 12:40:00,102.27,102.55,102.24,102.3,39374.0,77.9579,78.1713,77.935,77.9807,39374.0
2018-02-28 12:45:00,102.3,102.66,102.3,102.66,39355.0,77.9807,78.2551,77.9807,78.2551,39355.0
2018-02-28 12:50:00,102.67,102.77,102.49,102.7,23755.0,78.2628,78.339,78.1256,78.2856,23755.0
2018-02-28 12:55:00,102.71,102.73,102.55,102.58,17147.0,78.2933,78.3085,78.1713,78.1942,17147.0
2018-02-28 13:00:00,102.58,102.6,102.26,102.31,42097.0,78.1942,78.2094,77.9502,77.9883,42097.0
2018-02-28 13:05:00,102.24,102.24,102.07,102.07,20887.0,77.935,77.935,77.8054,77.8054,20887.0
2018-02-28 13:10:00,102.09,102.14,101.85,101.86,62391.0,77.8206,77.8588,77.6377,77.6453,62391.0
2018-02-28 13:15:00,101.86,101.99,101.73,101.85,30188.0,77.6453,77.7444,77.5462,77.6377,30188.0
2018-02-28 13:20:00,101.86,102.0,101.78,101.92,23183.0,77.6453,77.752,77.5843,77.6911,23183.0
2018-02-28 13:25:00,101.9,102.1,101.87,101.97,63885.0,77.6758,77.8283,77.6529,77.7292,63885.0
2018-02-28 13:30:00,101.97,102.48,101.95,102.14,94418.0,77.7292,78.1179,77.7139,77.8588,94418.0
2018-02-28 13:35:00,102.16,102.19,101.88,101.95,47971.0,77.874,77.8969,77.6606,77.7139,47971.0
2018-02-28 13:40:00,101.97,102.25,101.91,102.25,19973.0,77.7292,77.9426,77.6834,77.9426,19973.0
2018-02-28 13:45:00,102.25,102.25,101.99,102.1,18893.0,77.9426,77.9426,77.7444,77.8283,18893.0
2018-02-28 13:50:00,102.06,102.41,102.0,102.32,56402.0,77.7978,78.0646,77.752,77.996,56402.0
2018-02-28 13:55:00,102.32,102.49,102.29,102.42,44066.0,77.996,78.1256,77.9731,78.0722,44066.0
2018-02-28 14:00:00,102.41,102.61,102.37,102.49,53765.0,78.0646,78.217,78.0341,78.1256,53765.0
2018-02-28 14:05:00,102.5,102.61,102.24,102.25,48543.0,78.1332,78.217,77.935,77.9426,48543.0
2018-02-28 14:10:00,102.27,102.43,102.14,102.43,35351.0,77.9579,78.0798,77.8588,78.0798,35351.0
2018-02-28 14:15:00,102.42,102.49,102.31,102.34,25047.0,78.0722,78.1256,77.9883,78.0112,25047.0
2018-02-28 14:20:00,102.35,102.36,102.06,102.1,23747.0,78.0188,78.0265,77.7978,77.8283,23747.0
2018-02-28 14:25:00,102.11,102.18,101.88,101.91,31006.0,77.8359,77.8893,77.6606,77.6834,31006.0
2018-02-28 14:30:00,101.92,101.93,101.69,101.69,34077.0,77.6911,77.6987,77.5157,77.5157,34077.0
2018-02-28 14:35:00,101.68,101.98,101.63,101.86,52353.0,77.5081,77.7368,77.47,77.6453,52353.0
2018-02-28 14:40:00,101.85,102.09,101.81,102.04,36519.0,77.6377,77.8206,77.6072,77.7825,36519.0
2018-02-28 14:45:00,102.07,102.1,101.9,101.95,21473.0,77.8054,77.8283,77.6758,77.7139,21473.0
2018-02-28 14:50:00,101.94,101.97,101.76,101.85,27745.0,77.7063,77.7292,77.5691,77.6377,27745.0
2018-02-28 14:55:00,101.87,102.05,101.86,102.0,57200.0,77.6529,77.7902,77.6453,77.752,57200.0
2018-02-28 15:00:00,102.03,102.11,101.81,101.89,44052.0,77.7749,77.8359,77.6072,77.6682,44052.0
2018-02-28 15:05:00,101.91,102.29,101.91,102.29,47009.0,77.6834,77.9731,77.6834,77.9731,47009.0
2018-02-28 15:10:00,102.29,102.44,102.21,102.38,77986.0,77.9731,78.0874,77.9121,78.0417,77986.0
2018-02-28 15:15:00,102.37,102.41,101.97,101.98,52167.0,78.0341,78.0646,77.7292,77.7368,52167.0
2018-02-28 15:20:00,101.97,102.04,101.82,101.83,70422.0,77.7292,77.7825,77.6148,77.6225,70422.0
2018-02-28 15:25:00,101.85,102.14,101.71,102.06,77656.0,77.6377,77.8588,77.531,77.7978,77656.0
2018-02-28 15:30:00,102.07,102.16,101.85,102.04,172738.0,77.8054,77.874,77.6377,77.7825,172738.0
2018-02-28 15:35:00,102.03,102.43,102.0,102.33,100727.0,77.7749,78.0798,77.752,78.0036,100727.0
2018-02-28 15:40:00,102.32,102.32,101.88,101.99,97521.0,77.996,77.996,77.6606,77.7444,97521.0
2018-02-28 15:45:00,102.03,102.03,101.71,101.82,277288.0,77.7749,77.7749,77.531,77.6148,277288.0
2018-02-28 15:50:00,101.82,101.82,101.37,101.38,222714.0,77.6148,77.6148,77.2718,77.2794,222714.0
2018-02-28 15:55:00,101.37,101.7,101.31,101.42,347155.0,77.2718,77.5234,77.2261,77.3099,347155.0
2018-03-01 09:30:00,101.79,102.11,101.21,101.21,81216.0,77.592,77.8359,77.1498,77.1498,81216.0
2018-03-01 09:35:00,101.29,101.37,100.9,100.95,67814.0,77.2108,77.2718,76.9135,76.9517,67814.0
2018-03-01 09:40:00,100.95,101.31,100.75,100.93,88162.0,76.9517,77.2261,76.7992,76.9364,88162.0
2018-03-01 09:45:00,100.92,101.91,100.92,101.39,121278.0,76.9288,77.6834,76.9288,77.2871,121278.0
2018-03-01 09:50:00,101.38,101.78,101.16,101.18,24231.0,77.2794,77.5843,77.1117,77.127,24231.0
2018-03-01 09:55:00,101.18,101.19,100.67,100.94,64216.0,77.127,77.1346,76.7382,76.944,64216.0
2018-03-01 10:00:00,100.84,100.95,100.54,100.89,96076.0,76.8678,76.9517,76.6391,76.9059,96076.0
2018-03-01 10:05:00,100.88,101.28,100.79,101.23,87879.0,76.8983,77.2032,76.8297,77.1651,87879.0
2018-03-01 10:10:00,101.24,101.48,100.89,101.28,65265.0,77.1727,77.3557,76.9059,77.2032,65265.0
2018-03-01 10:15:00,101.29,101.31,100.66,100.74,52167.0,77.2108,77.2261,76.7306,76.7916,52167.0
2018-03-01 10:20:00,100.72,100.74,99.98,100.0,70688.0,76.7763,76.7916,76.2122,76.2275,70688.0
2018-03-01 10:25:00,100.06,100.67,99.84,100.66,54138.0,76.2732,76.7382,76.1055,76.7306,54138.0
2018-03-01 10:30:00,100.8,101.44,100.8,101.36,47862.0,76.8373,77.3252,76.8373,77.2642,47862.0
2018-03-01 10:35:00,101.4,101.58,101.11,101.34,22051.0,77.2947,77.4319,77.0736,77.2489,22051.0
2018-03-01 10:40:00,101.37,101.68,101.25,101.31,22274.0,77.2718,77.5081,77.1803,77.2261,22274.0
2018-03-01 10:45:00,101.31,101.51,101.19,101.19,24936.0,77.2261,77.3785,77.1346,77.1346,24936.0
2018-03-01 10:50:00,101.2,101.29,101.06,101.2,24228.0,77.1422,77.2108,77.0355,77.1422,24228.0
2018-03-01 10:55:00,101.21,101.21,100.68,100.78,21885.0,77.1498,77.1498,76.7458,76.8221,21885.0
2018-03-01 11:00:00,100.8,100.93,100.7,100.91,22579.0,76.8373,76.9364,76.7611,76.9212,22579.0
2018-03-01 11:05:00,100.89,100.94,100.74,100.91,37270.0,76.9059,76.944,76.7916,76.9212,37270.0
2018-03-01 11:10:00,100.87,100.89,100.39,100.44,31236.0,76.8907,76.9059,76.5248,76.5629,31236.0
2018-03-01 11:15:00,100.48,100.85,100.45,100.85,22986.0,76.5934,76.8754,76.5705,76.8754,22986.0
2018-03-01 11:20:00,100.83,100.9,100.78,100.87,116765.0,76.8602,76.9135,76.8221,76.8907,116765.0
2018-03-01 11:25:00,100.87,100.9,100.62,100.8,88885.0,76.8907,76.9135,76.7001,76.8373,88885.0
2018-03-01 11:30:00,100.77,101.09,100.75,101.03,61420.0,76.8144,77.0584,76.7992,77.0126,61420.0
2018-03-01 11:35:00,101.07,101.22,100.98,101.02,43248.0,77.0431,77.1575,76.9745,77.005,43248.0
2018-03-01 11:40:00,101.05,101.32,101.04,101.17,35651.0,77.0279,77.2337,77.0203,77.1194,35651.0
2018-03-01 11:45:00,101.14,101.36,101.13,101.24,43246.0,77.0965,77.2642,77.0889,77.1727,43246.0
2018-03-01 11:50:00,101.2,101.5,101.14,101.4,35544.0,77.1422,77.3709,77.0965,77.2947,35544.0
2018-03-01 11:55:00,101.41,101.42,101.12,101.15,33076.0,77.3023,77.3099,77.0812,77.1041,33076.0
2018-03-01 12:00:00,101.16,101.16,100.65,100.83,47956.0,77.1117,77.1117,76.723,76.8602,47956.0
2018-03-01 12:05:00,100.85,101.03,100.78,100.92,40707.0,76.8754,77.0126,76.8221,76.9288,40707.0
2018-03-01 12:10:00,100.92,100.92,100.73,100.78,42742.0,76.9288,76.9288,76.784,76.8221,42742.0
2018-03-01 12:15:00,100.76,101.02,100.64,100.85,44997.0,76.8068,77.005,76.7153,76.8754,44997.0
2018-03-01 12:20:00,100.83,100.97,100.75,100.93,15429.0,76.8602,76.9669,76.7992,76.9364,15429.0
2018-03-01 12:25:00,100.86,101.09,100.75,101.06,22638.0,76.883,77.0584,76.7992,77.0355,22638.0
2018-03-01 12:30:00,100.99,101.02,100.64,100.86,12294.0,76.9821,77.005,76.7153,76.883,12294.0
2018-03-01 12:35:00,100.87,101.1,100.87,101.1,10643.0,76.8907,77.066,76.8907,77.066,10643.0
2018-03-01 12:40:00,101.11,101.27,100.92,101.18,11291.0,77.0736,77.1956,76.9288,77.127,11291.0
2018-03-01 12:45:00,101.2,101.2,101.0,101.1,48333.0,77.1422,77.1422,76.9898,77.066,48333.0
2018-03-01 12:50:00,101.13,101.13,100.76,100.97,18749.0,77.0889,77.0889,76.8068,76.9669,18749.0
2018-03-01 12:55:00,100.98,101.14,100.87,100.95,14702.0,76.9745,77.0965,76.8907,76.9517,14702.0
2018-03-01 13:00:00,100.93,100.93,100.63,100.64,35830.0,76.9364,76.9364,76.7077,76.7153,35830.0
2018-03-01 13:05:00,100.64,100.84,100.51,100.63,50800.0,76.7153,76.8678,76.6163,76.7077,50800.0
2018-03-01 13:10:00,100.6,100.6,100.34,100.45,33147.0,76.6849,76.6849,76.4867,76.5705,33147.0
2018-03-01 13:15:00,100.4,100.67,100.4,100.64,56616.0,76.5324,76.7382,76.5324,76.7153,56616.0
2018-03-01 13:20:00,100.64,100.77,100.51,100.63,41742.0,76.7153,76.8144,76.6163,76.7077,41742.0
2018-03-01 13:25:00,100.63,101.0,100.63,100.87,14622.0,76.7077,76.9898,76.7077,76.8907,14622.0
2018-03-01 13:30:00,100.83,101.04,100.82,100.87,21871.0,76.8602,77.0203,76.8526,76.8907,21871.0
2018-03-01 13:35:00,100.87,101.12,100.86,100.95,24343.0,76.8907,77.0812,76.883,76.9517,24343.0
2018-03-01 13:40:00,100.93,101.06,100.8,100.91,21769.0,76.9364,77.0355,76.8373,76.9212,21769.0
2018-03-01 13:45:00,100.88,100.88,100.47,100.56,16988.0,76.8983,76.8983,76.5858,76.6544,16988.0
2018-03-01 13:50:00,100.6,100.7,100.47,100.47,22874.0,76.6849,76.7611,76.5858,76.5858,22874.0
2018-03-01 13:55:00,100.49,100.49,100.19,100.3,39800.0,76.601,76.601,76.3723,76.4562,39800.0
2018-03-01 14:00:00,100.3,100.35,99.9,100.06,67000.0,76.4562,76.4943,76.1513,76.2732,67000.0
2018-03-01 14:05:00,100.1,100.23,100.04,100.13,23189.0,76.3037,76.4028,76.258,76.3266,23189.0
2018-03-01 14:10:00,100.16,100.28,99.97,100.12,91263.0,76.3495,76.4409,76.2046,76.319,91263.0
2018-03-01 14:15:00,100.16,100.46,100.15,100.26,63489.0,76.3495,76.5781,76.3418,76.4257,63489.0
2018-03-01 14:20:00,100.21,100.33,100.09,100.26,65367.0,76.3876,76.479,76.2961,76.4257,65367.0
2018-03-01 14:25:00,100.32,100.55,100.25,100.55,29803.0,76.4714,76.6467,76.4181,76.6467,29803.0
2018-03-01 14:30:00,100.55,100.62,100.44,100.49,20524.0,76.6467,76.7001,76.5629,76.601,20524.0
2018-03-01 14:35:00,100.49,100.65,100.34,100.47,20354.0,76.601,76.723,76.4867,76.5858,20354.0
2018-03-01 14:40:00,100.52,100.91,100.5,100.74,15017.0,76.6239,76.9212,76.6086,76.7916,15017.0
2018-03-01 14:45:00,100.72,100.93,100.57,100.57,16424.0,76.7763,76.9364,76.662,76.662,16424.0
2018-03-01 14:50:00,100.62,100.73,100.54,100.59,22058.0,76.7001,76.784,76.6391,76.6772,22058.0
2018-03-01 14:55:00,100.56,100.71,100.38,100.62,23932.0,76.6544,76.7687,76.5172,76.7001,23932.0
2018-03-01 15:00:00,100.57,100.67,100.34,100.37,26284.0,76.662,76.7382,76.4867,76.5095,26284.0
2018-03-01 15:05:00,100.39,100.8,100.35,100.63,14130.0,76.5248,76.8373,76.4943,76.7077,14130.0
2018-03-01 15:10:00,100.61,101.06,100.56,100.97,21863.0,76.6925,77.0355,76.6544,76.9669,21863.0
2018-03-01 15:15:00,100.96,101.07,100.77,101.05,23540.0,76.9593,77.0431,76.8144,77.0279,23540.0
2018-03-01 15:20:00,101.05,101.16,100.76,100.84,26930.0,77.0279,77.1117,76.8068,76.8678,26930.0
2018-03-01 15:25:00,100.85,101.13,100.84,100.95,32558.0,76.8754,77.0889,76.8678,76.9517,32558.0
2018-03-01 15:30:00,100.93,101.01,100.55,100.69,31767.0,76.9364,76.9974,76.6467,76.7535,31767.0
2018-03-01 15:35:00,100.73,100.83,100.48,100.54,31088.0,76.784,76.8602,76.5934,76.6391,31088.0
2018-03-01 15:40:00,100.52,100.63,100.28,100.54,60801.0,76.6239,76.7077,76.4409,76.6391,60801.0
2018-03-01 15:45:00,100.54,101.23,100.5,101.21,152583.0,76.6391,77.1651,76.6086,77.1498,152583.0
2018-03-01 15:50:00,101.23,101.33,100.96,101.07,74482.0,77.1651,77.2413,76.9593,77.0431,74482.0
2018-03-01 15:55:00,101.05,101.26,100.82,100.92,186568.0,77.0279,77.188,76.8526,76.9288,186568.0
2018-03-02 09:30:00,100.54,101.13,100.22,100.39,56047.0,76.6391,77.0889,76.3952,76.5248,56047.0
2018-03-02 09:35:00,100.54,100.62,99.67,99.85,38584.0,76.6391,76.7001,75.9759,76.1132,38584.0
2018-03-02 09:40:00,99.86,100.07,99.82,99.92,47415.0,76.1208,76.2809,76.0903,76.1665,47415.0
2018-03-02 09:45:00,99.92,100.22,99.82,100.16,27102.0,76.1665,76.3952,76.0903,76.3495,27102.0
2018-03-02 09:50:00,100.07,100.3,99.84,99.84,12607.0,76.2809,76.4562,76.1055,76.1055,12607.0
2018-03-02 09:55:00,99.88,100.05,99.6,99.94,28943.0,76.136,76.2656,75.9226,76.1818,28943.0
2018-03-02 10:00:00,99.96,100.07,99.8,100.02,31625.0,76.197,76.2809,76.075,76.2427,31625.0
2018-03-02 10:05:00,99.98,100.21,99.96,100.21,26464.0,76.2122,76.3876,76.197,76.3876,26464.0
2018-03-02 10:10:00,100.22,100.22,99.87,100.13,20969.0,76.3952,76.3952,76.1284,76.3266,20969.0
2018-03-02 10:15:00,100.12,100.12,99.88,99.9,10364.0,76.319,76.319,76.136,76.1513,10364.0
2018-03-02 10:20:00,99.92,99.99,99.69,99.78,22241.0,76.1665,76.2199,75.9912,76.0598,22241.0
2018-03-02 10:25:00,99.86,99.87,99.52,99.6,19052.0,76.1208,76.1284,75.8616,75.9226,19052.0
2018-03-02 10:30:00,99.6,99.82,99.4,99.82,20599.0,75.9226,76.0903,75.7701,76.0903,20599.0
2018-03-02 10:35:00,99.83,99.89,99.67,99.75,15650.0,76.0979,76.1436,75.9759,76.0369,15650.0
2018-03-02 10:40:00,99.78,100.19,99.77,100.19,26320.0,76.0598,76.3723,76.0522,76.3723,26320.0
2018-03-02 10:45:00,100.22,100.23,100.0,100.15,42770.0,76.3952,76.4028,76.2275,76.3418,42770.0
2018-03-02 10:50:00,100.18,100.38,100.13,100.26,47072.0,76.3647,76.5172,76.3266,76.4257,47072.0
2018-03-02 10:55:00,100.26,100.33,100.08,100.21,40422.0,76.4257,76.479,76.2885,76.3876,40422.0
2018-03-02 11:00:00,100.19,100.47,100.16,100.47,30665.0,76.3723,76.5858,76.3495,76.5858,30665.0
2018-03-02 11:05:00,100.47,100.6,100.41,100.53,26843.0,76.5858,76.6849,76.54,76.6315,26843.0
2018-03-02 11:10:00,100.55,101.02,100.45,100.97,22410.0,76.6467,77.005,76.5705,76.9669,22410.0
2018-03-02 11:15:00,100.98,101.03,100.88,101.0,26452.0,76.9745,77.0126,76.8983,76.9898,26452.0
2018-03-02 11:20:00,100.96,101.24,100.95,101.19,19734.0,76.9593,77.1727,76.9517,77.1346,19734.0
2018-03-02 11:25:00,101.23,101.49,101.08,101.32,125411.0,77.1651,77.3633,77.0508,77.2337,125411.0
2018-03-02 11:30:00,101.39,101.42,101.23,101.31,32632.0,77.2871,77.3099,77.1651,77.2261,32632.0
2018-03-02 11:35:00,101.27,101.51,101.18,101.47,35217.0,77.1956,77.3785,77.127,77.348,35217.0
2018-03-02 11:40:00,101.51,101.83,101.5,101.72,21582.0,77.3785,77.6225,77.3709,77.5386,21582.0
2018-03-02 11:45:00,101.74,102.03,101.73,101.98,18200.0,77.5539,77.7749,77.5462,77.7368,18200.0
2018-03-02 11:50:00,101.98,102.06,101.81,101.84,17217.0,77.7368,77.7978,77.6072,77.6301,17217.0
2018-03-02 11:55:00,101.84,102.09,101.68,102.05,22138.0,77.6301,77.8206,77.5081,77.7902,22138.0
2018-03-02 12:00:00,102.03,102.13,101.88,101.92,28306.0,77.7749,77.8511,77.6606,77.6911,28306.0
2018-03-02 12:05:00,101.91,102.02,101.78,101.82,18524.0,77.6834,77.7673,77.5843,77.6148,18524.0
2018-03-02 12:10:00,101.84,101.9,101.66,101.77,10672.0,77.6301,77.6758,77.4929,77.5767,10672.0
2018-03-02 12:15:00,101.79,101.84,101.51,101.51,10550.0,77.592,77.6301,77.3785,77.3785,10550.0
2018-03-02 12:20:00,101.56,101.8,101.56,101.74,11891.0,77.4166,77.5996,77.4166,77.5539,11891.0
2018-03-02 12:25:00,101.79,101.86,101.63,101.8,12765.0,77.592,77.6453,77.47,77.5996,12765.0
2018-03-02 12:30:00,101.83,101.86,101.55,101.55,11569.0,77.6225,77.6453,77.409,77.409,11569.0
2018-03-02 12:35:00,101.56,101.79,101.55,101.7,20100.0,77.4166,77.592,77.409,77.5234,20100.0
2018-03-02 12:40:00,101.7,101.9,101.68,101.76,11741.0,77.5234,77.6758,77.5081,77.5691,11741.0
2018-03-02 12:45:00,101.76,102.02,101.71,102.02,12347.0,77.5691,77.7673,77.531,77.7673,12347.0
2018-03-02 12:50:00,102.01,102.21,102.01,102.14,14584.0,77.7597,77.9121,77.7597,77.8588,14584.0
2018-03-02 12:55:00,102.14,102.18,101.97,102.03,12959.0,77.8588,77.8893,77.7292,77.7749,12959.0
2018-03-02 13:00:00,101.93,102.13,101.87,101.88,19061.0,77.6987,77.8511,77.6529,77.6606,19061.0
2018-03-02 13:05:00,101.87,101.93,101.72,101.74,10309.0,77.6529,77.6987,77.5386,77.5539,10309.0
2018-03-02 13:10:00,101.72,101.74,101.56,101.58,23859.0,77.5386,77.5539,77.4166,77.4319,23859.0
2018-03-02 13:15:00,101.56,101.76,101.56,101.67,22875.0,77.4166,77.5691,77.4166,77.5005,22875.0
2018-03-02 13:20:00,101.67,101.72,101.49,101.52,15689.0,77.5005,77.5386,77.3633,77.3862,15689.0
2018-03-02 13:25:00,101.49,101.59,101.31,101.31,13755.0,77.3633,77.4395,77.2261,77.2261,13755.0
2018-03-02 13:30:00,101.31,101.4,101.15,101.24,14958.0,77.2261,77.2947,77.1041,77.1727,14958.0
2018-03-02 13:35:00,101.23,101.32,101.13,101.31,10028.0,77.1651,77.2337,77.0889,77.2261,10028.0
2018-03-02 13:40:00,101.31,101.38,101.26,101.32,8597.0,77.2261,77.2794,77.188,77.2337,8597.0
2018-03-02 13:45:00,101.32,101.51,101.31,101.45,9517.0,77.2337,77.3785,77.2261,77.3328,9517.0
2018-03-02 13:50:00,101.52,101.64,101.47,101.5,15334.0,77.3862,77.4776,77.348,77.3709,15334.0
2018-03-02 13:55:00,101.5,101.53,101.35,101.37,29469.0,77.3709,77.3938,77.2566,77.2718,29469.0
2018-03-02 14:00:00,101.38,101.69,101.38,101.68,18653.0,77.2794,77.5157,77.2794,77.5081,18653.0
2018-03-02 14:05:00,101.67,101.72,101.64,101.65,15112.0,77.5005,77.5386,77.4776,77.4852,15112.0
2018-03-02 14:10:00,101.68,101.9,101.68,101.78,21684.0,77.5081,77.6758,77.5081,77.5843,21684.0
2018-03-02 14:15:00,101.77,101.95,101.7,101.79,39607.0,77.5767,77.7139,77.5234,77.592,39607.0
2018-03-02 14:20:00,101.76,101.9,101.68,101.71,33159.0,77.5691,77.6758,77.5081,77.531,33159.0
2018-03-02 14:25:00,101.72,101.82,101.61,101.65,29359.0,77.5386,77.6148,77.4548,77.4852,29359.0
2018-03-02 14:30:00,101.63,101.79,101.56,101.63,69262.0,77.47,77.592,77.4166,77.47,69262.0
2018-03-02 14:35:00,101.62,101.83,101.62,101.83,44919.0,77.4624,77.6225,77.4624,77.6225,44919.0
2018-03-02 14:40:00,101.83,101.89,101.77,101.82,58137.0,77.6225,77.6682,77.5767,77.6148,58137.0
2018-03-02 14:45:00,101.82,101.83,101.7,101.81,27624.0,77.6148,77.6225,77.5234,77.6072,27624.0
2018-03-02 14:50:00,101.8,101.88,101.62,101.62,55132.0,77.5996,77.6606,77.4624,77.4624,55132.0
2018-03-02 14:55:00,101.62,101.64,101.4,101.4,35582.0,77.4624,77.4776,77.2947,77.2947,35582.0
2018-03-02 15:00:00,101.39,101.45,101.28,101.45,33423.0,77.2871,77.3328,77.2032,77.3328,33423.0
2018-03-02 15:05:00,101.44,101.47,101.31,101.45,34599.0,77.3252,77.348,77.2261,77.3328,34599.0
2018-03-02 15:10:00,101.45,101.46,101.25,101.31,32631.0,77.3328,77.3404,77.1803,77.2261,32631.0
2018-03-02 15:15:00,101.31,101.43,101.28,101.38,53125.0,77.2261,77.3175,77.2032,77.2794,53125.0
2018-03-02 15:20:00,101.39,101.7,101.37,101.66,93806.0,77.2871,77.5234,77.2718,77.4929,93806.0
2018-03-02 15:25:00,101.65,101.79,101.64,101.66,30037.0,77.4852,77.592,77.4776,77.4929,30037.0
2018-03-02 15:30:00,101.65,101.9,101.6,101.82,40806.0,77.4852,77.6758,77.4471,77.6148,40806.0
2018-03-02 15:35:00,101.84,101.97,101.73,101.9,52396.0,77.6301,77.7292,77.5462,77.6758,52396.0
2018-03-02 15:40:00,101.9,101.93,101.75,101.87,88418.0,77.6758,77.6987,77.5615,77.6529,88418.0
2018-03-02 15:45:00,101.86,101.9,101.6,101.8,130006.0,77.6453,77.6758,77.4471,77.5996,130006.0
2018-03-02 15:50:00,101.8,101.93,100.75,101.8,254398.0,77.5996,77.6987,76.7992,77.5996,254398.0
2018-03-02 15:55:00,101.8,101.96,101.44,101.45,362744.0,77.5996,77.7216,77.3252,77.3328,362744.0
2018-03-05 09:30:00,100.91,101.6,100.4,101.6,69159.0,76.9212,77.4471,76.5324,77.4471,69159.0
2018-03-05 09:35:00,101.56,102.0,101.5,101.97,45462.0,77.4166,77.752,77.3709,77.7292,45462.0
2018-03-05 09:40:00,102.0,102.0,101.52,101.55,63771.0,77.752,77.752,77.3862,77.409,63771.0
2018-03-05 09:45:00,101.52,101.9,101.31,101.31,61936.0,77.3862,77.6758,77.2261,77.2261,61936.0
2018-03-05 09:50:00,101.32,101.43,101.15,101.26,39944.0,77.2337,77.3175,77.1041,77.188,39944.0
2018-03-05 09:55:00,101.37,101.94,101.32,101.94,41213.0,77.2718,77.7063,77.2337,77.7063,41213.0
2018-03-05 10:00:00,101.97,102.01,101.52,101.73,22651.0,77.7292,77.7597,77.3862,77.5462,22651.0
2018-03-05 10:05:00,101.72,101.77,101.48,101.5,11750.0,77.5386,77.5767,77.3557,77.3709,11750.0
2018-03-05 10:10:00,101.47,101.61,101.2,101.32,46422.0,77.348,77.4548,77.1422,77.2337,46422.0
2018-03-05 10:15:00,101.36,101.39,101.15,101.21,13509.0,77.2642,77.2871,77.1041,77.1498,13509.0
2018-03-05 10:20:00,101.19,101.38,101.13,101.35,20870.0,77.1346,77.2794,77.0889,77.2566,20870.0
2018-03-05 10:25:00,101.35,101.59,101.33,101.48,26179.0,77.2566,77.4395,77.2413,77.3557,26179.0
2018-03-05 10:30:00,101.52,101.52,101.01,101.01,16344.0,77.3862,77.3862,76.9974,76.9974,16344.0
2018-03-05 10:35:00,101.07,101.48,101.01,101.39,13128.0,77.0431,77.3557,76.9974,77.2871,13128.0
2018-03-05 10:40:00,101.36,101.53,101.32,101.44,17492.0,77.2642,77.3938,77.2337,77.3252,17492.0
2018-03-05 10:45:00,101.44,101.57,101.42,101.54,12749.0,77.3252,77.4243,77.3099,77.4014,12749.0
2018-03-05 10:50:00,101.54,101.62,101.43,101.62,29439.0,77.4014,77.4624,77.3175,77.4624,29439.0
2018-03-05 10:55:00,101.64,101.89,101.6,101.8,40013.0,77.4776,77.6682,77.4471,77.5996,40013.0
2018-03-05 11:00:00,101.84,101.95,101.68,101.71,20096.0,77.6301,77.7139,77.5081,77.531,20096.0
2018-03-05 11:05:00,101.72,102.17,101.7,102.09,35813.0,77.5386,77.8816,77.5234,77.8206,35813.0
2018-03-05 11:10:00,102.12,102.48,102.08,102.43,36968.0,77.8435,78.1179,77.813,78.0798,36968.0
2018-03-05 11:15:00,102.41,102.65,102.33,102.56,19201.0,78.0646,78.2475,78.0036,78.1789,19201.0
2018-03-05 11:20:00,102.6,102.76,102.41,102.76,20083.0,78.2094,78.3314,78.0646,78.3314,20083.0
2018-03-05 11:25:00,102.73,102.75,102.3,102.3,44305.0,78.3085,78.3237,77.9807,77.9807,44305.0
2018-03-05 11:30:00,102.31,102.47,102.22,102.32,20776.0,77.9883,78.1103,77.9197,77.996,20776.0
2018-03-05 11:35:00,102.34,102.51,102.23,102.51,15255.0,78.0112,78.1408,77.9274,78.1408,15255.0
2018-03-05 11:40:00,102.48,102.76,102.45,102.46,26507.0,78.1179,78.3314,78.0951,78.1027,26507.0
2018-03-05 11:45:00,102.47,102.56,102.38,102.38,28067.0,78.1103,78.1789,78.0417,78.0417,28067.0
2018-03-05 11:50:00,102.41,102.46,102.36,102.36,15553.0,78.0646,78.1027,78.0265,78.0265,15553.0
2018-03-05 11:55:00,102.35,102.49,102.25,102.37,13585.0,78.0188,78.1256,77.9426,78.0341,13585.0
2018-03-05 12:00:00,102.35,102.54,102.32,102.53,19633.0,78.0188,78.1637,77.996,78.156,19633.0
2018-03-05 12:05:00,102.51,102.55,102.34,102.41,11552.0,78.1408,78.1713,78.0112,78.0646,11552.0
2018-03-05 12:10:00,102.43,102.58,102.36,102.45,14262.0,78.0798,78.1942,78.0265,78.0951,14262.0
2018-03-05 12:15:00,102.42,102.57,102.32,102.41,15580.0,78.0722,78.1865,77.996,78.0646,15580.0
2018-03-05 12:20:00,102.42,102.5,102.36,102.4,10364.0,78.0722,78.1332,78.0265,78.057,10364.0
2018-03-05 12:25:00,102.38,102.53,102.38,102.45,17905.0,78.0417,78.156,78.0417,78.0951,17905.0
2018-03-05 12:30:00,102.46,102.52,102.16,102.29,22028.0,78.1027,78.1484,77.874,77.9731,22028.0
2018-03-05 12:35:00,102.3,102.3,102.07,102.1,16103.0,77.9807,77.9807,77.8054,77.8283,16103.0
2018-03-05 12:40:00,102.14,102.3,102.12,102.28,20426.0,77.8588,77.9807,77.8435,77.9655,20426.0
2018-03-05 12:45:00,102.27,102.48,102.23,102.48,10131.0,77.9579,78.1179,77.9274,78.1179,10131.0
2018-03-05 12:50:00,102.48,102.69,102.48,102.61,20343.0,78.1179,78.278,78.1179,78.217,20343.0
2018-03-05 12:55:00,102.6,102.73,102.58,102.72,12326.0,78.2094,78.3085,78.1942,78.3009,12326.0
2018-03-05 13:00:00,102.72,102.73,102.54,102.55,13245.0,78.3009,78.3085,78.1637,78.1713,13245.0
2018-03-05 13:05:00,102.53,102.55,102.22,102.27,20520.0,78.156,78.1713,77.9197,77.9579,20520.0
2018-03-05 13:10:00,102.29,102.29,102.06,102.08,20238.0,77.9731,77.9731,77.7978,77.813,20238.0
2018-03-05 13:15:00,102.09,102.16,101.97,102.16,20176.0,77.8206,77.874,77.7292,77.874,20176.0
2018-03-05 13:20:00,102.16,102.18,102.07,102.1,10954.0,77.874,77.8893,77.8054,77.8283,10954.0
2018-03-05 13:25:00,102.1,102.14,101.96,102.0,19003.0,77.8283,77.8588,77.7216,77.752,19003.0
2018-03-05 13:30:00,102.0,102.1,101.92,101.92,25867.0,77.752,77.8283,77.6911,77.6911,25867.0
2018-03-05 13:35:00,101.94,102.02,101.91,101.96,25915.0,77.7063,77.7673,77.6834,77.7216,25915.0
2018-03-05 13:40:00,101.97,102.16,101.96,102.07,16206.0,77.7292,77.874,77.7216,77.8054,16206.0
2018-03-05 13:45:00,102.07,102.09,101.88,101.89,20766.0,77.8054,77.8206,77.6606,77.6682,20766.0
2018-03-05 13:50:00,101.88,102.14,101.88,102.03,14409.0,77.6606,77.8588,77.6606,77.7749,14409.0
2018-03-05 13:55:00,102.02,102.17,102.0,102.11,18201.0,77.7673,77.8816,77.752,77.8359,18201.0
2018-03-05 14:00:00,102.11,102.24,102.05,102.1,29519.0,77.8359,77.935,77.7902,77.8283,29519.0
2018-03-05 14:05:00,102.1,102.21,102.08,102.18,30403.0,77.8283,77.9121,77.813,77.8893,30403.0
2018-03-05 14:10:00,102.21,102.23,102.01,102.03,15238.0,77.9121,77.9274,77.7597,77.7749,15238.0
2018-03-05 14:15:00,102.01,102.19,101.96,101.96,13377.0,77.7597,77.8969,77.7216,77.7216,13377.0
2018-03-05 14:20:00,101.96,102.11,101.96,102.1,20045.0,77.7216,77.8359,77.7216,77.8283,20045.0
2018-03-05 14:25:00,102.12,102.17,102.06,102.12,18479.0,77.8435,77.8816,77.7978,77.8435,18479.0
2018-03-05 14:30:00,102.1,102.37,102.09,102.29,20403.0,77.8283,78.0341,77.8206,77.9731,20403.0
2018-03-05 14:35:00,102.27,102.38,102.15,102.29,16452.0,77.9579,78.0417,77.8664,77.9731,16452.0
2018-03-05 14:40:00,102.31,102.36,102.22,102.34,16124.0,77.9883,78.0265,77.9197,78.0112,16124.0
2018-03-05 14:45:00,102.35,102.42,102.27,102.42,12385.0,78.0188,78.0722,77.9579,78.0722,12385.0
2018-03-05 14:50:00,102.39,102.4,102.3,102.33,10200.0,78.0493,78.057,77.9807,78.0036,10200.0
2018-03-05 14:55:00,102.34,102.42,102.31,102.38,16120.0,78.0112,78.0722,77.9883,78.0417,16120.0
2018-03-05 15:00:00,102.39,102.57,102.38,102.54,24399.0,78.0493,78.1865,78.0417,78.1637,24399.0
2018-03-05 15:05:00,102.54,102.64,102.41,102.43,24928.0,78.1637,78.2399,78.0646,78.0798,24928.0
2018-03-05 15:10:00,102.45,102.51,102.4,102.48,17048.0,78.0951,78.1408,78.057,78.1179,17048.0
2018-03-05 15:15:00,102.48,102.5,102.37,102.48,19598.0,78.1179,78.1332,78.0341,78.1179,19598.0
2018-03-05 15:20:00,102.5,102.68,102.47,102.63,30822.0,78.1332,78.2704,78.1103,78.2323,30822.0
2018-03-05 15:25:00,102.65,102.65,102.37,102.39,26510.0,78.2475,78.2475,78.0341,78.0493,26510.0
2018-03-05 15:30:00,102.38,102.49,102.3,102.34,38299.0,78.0417,78.1256,77.9807,78.0112,38299.0
2018-03-05 15:35:00,102.33,102.33,102.14,102.14,45681.0,78.0036,78.0036,77.8588,77.8588,45681.0
2018-03-05 15:40:00,102.14,102.34,102.13,102.31,52906.0,77.8588,78.0112,77.8511,77.9883,52906.0
2018-03-05 15:45:00,102.3,102.31,101.91,101.91,84531.0,77.9807,77.9883,77.6834,77.6834,84531.0
2018-03-05 15:50:00,101.91,102.0,101.79,101.9,106132.0,77.6834,77.752,77.592,77.6758,106132.0
2018-03-05 15:55:00,101.9,101.99,101.75,101.78,200211.0,77.6758,77.7444,77.5615,77.5843,200211.0
2018-03-06 09:30:00,102.71,102.91,102.06,102.48,71911.0,78.2933,78.4457,77.7978,78.1179,71911.0
2018-03-06 09:35:00,102.33,102.42,102.09,102.29,36810.0,78.0036,78.0722,77.8206,77.9731,36810.0
2018-03-06 09:40:00,102.29,102.6,102.27,102.36,39822.0,77.9731,78.2094,77.9579,78.0265,39822.0
2018-03-06 09:45:00,102.39,102.39,101.94,102.39,15299.0,78.0493,78.0493,77.7063,78.0493,15299.0
2018-03-06 09:50:00,102.52,102.81,102.38,102.79,20602.0,78.1484,78.3695,78.0417,78.3542,20602.0
2018-03-06 09:55:00,102.75,102.9,102.67,102.85,26509.0,78.3237,78.4381,78.2628,78.4,26509.0
2018-03-06 10:00:00,102.8,102.94,102.3,102.37,34499.0,78.3619,78.4686,77.9807,78.0341,34499.0
2018-03-06 10:05:00,102.36,102.45,102.19,102.31,28487.0,78.0265,78.0951,77.8969,77.9883,28487.0
2018-03-06 10:10:00,102.34,102.34,102.14,102.24,23436.0,78.0112,78.0112,77.8588,77.935,23436.0
2018-03-06 10:15:00,102.26,102.45,102.19,102.41,21658.0,77.9502,78.0951,77.8969,78.0646,21658.0
2018-03-06 10:20:00,102.43,102.66,102.34,102.57,15919.0,78.0798,78.2551,78.0112,78.1865,15919.0
2018-03-06 10:25:00,102.57,102.67,102.44,102.53,13863.0,78.1865,78.2628,78.0874,78.156,13863.0
2018-03-06 10:30:00,102.55,102.65,102.46,102.46,21082.0,78.1713,78.2475,78.1027,78.1027,21082.0
2018-03-06 10:35:00,102.48,102.67,102.42,102.52,19568.0,78.1179,78.2628,78.0722,78.1484,19568.0
2018-03-06 10:40:00,102.5,102.62,102.39,102.48,22206.0,78.1332,78.2247,78.0493,78.1179,22206.0
2018-03-06 10:45:00,102.5,102.54,101.85,101.88,27561.0,78.1332,78.1637,77.6377,77.6606,27561.0
2018-03-06 10:50:00,101.86,101.86,101.46,101.47,24817.0,77.6453,77.6453,77.3404,77.348,24817.0
2018-03-06 10:55:00,101.51,101.66,101.42,101.52,23694.0,77.3785,77.4929,77.3099,77.3862,23694.0
2018-03-06 11:00:00,101.54,101.74,101.51,101.58,16183.0,77.4014,77.5539,77.3785,77.4319,16183.0
2018-03-06 11:05:00,101.6,101.82,101.58,101.74,28219.0,77.4471,77.6148,77.4319,77.5539,28219.0
2018-03-06 11:10:00,101.75,101.79,101.58,101.75,11233.0,77.5615,77.592,77.4319,77.5615,11233.0
2018-03-06 11:15:00,101.75,101.79,101.58,101.64,13915.0,77.5615,77.592,77.4319,77.4776,13915.0
2018-03-06 11:20:00,101.63,101.64,101.28,101.35,32575.0,77.47,77.4776,77.2032,77.2566,32575.0
2018-03-06 11:25:00,101.33,101.34,101.06,101.1,41811.0,77.2413,77.2489,77.0355,77.066,41811.0
2018-03-06 11:30:00,101.11,101.29,101.09,101.09,24484.0,77.0736,77.2108,77.0584,77.0584,24484.0
2018-03-06 11:35:00,101.08,101.09,100.92,100.92,42521.0,77.0508,77.0584,76.9288,76.9288,42521.0
2018-03-06 11:40:00,100.91,101.16,100.79,101.06,27821.0,76.9212,77.1117,76.8297,77.0355,27821.0
2018-03-06 11:45:00,101.1,101.24,101.04,101.06,87441.0,77.066,77.1727,77.0203,77.0355,87441.0
2018-03-06 11:50:00,101.08,101.3,101.06,101.15,81093.0,77.0508,77.2185,77.0355,77.1041,81093.0
2018-03-06 11:55:00,101.17,101.27,101.08,101.26,24222.0,77.1194,77.1956,77.0508,77.188,24222.0
2018-03-06 12:00:00,101.27,101.32,101.09,101.21,41654.0,77.1956,77.2337,77.0584,77.1498,41654.0
2018-03-06 12:05:00,101.2,101.25,101.14,101.2,14661.0,77.1422,77.1803,77.0965,77.1422,14661.0
2018-03-06 12:10:00,101.22,101.25,101.09,101.16,21937.0,77.1575,77.1803,77.0584,77.1117,21937.0
2018-03-06 12:15:00,101.14,101.28,101.03,101.04,17479.0,77.0965,77.2032,77.0126,77.0203,17479.0
2018-03-06 12:20:00,101.06,101.19,101.03,101.18,29078.0,77.0355,77.1346,77.0126,77.127,29078.0
2018-03-06 12:25:00,101.18,101.21,101.07,101.08,17562.0,77.127,77.1498,77.0431,77.0508,17562.0
2018-03-06 12:30:00,101.1,101.17,101.05,101.15,17133.0,77.066,77.1194,77.0279,77.1041,17133.0
2018-03-06 12:35:00,101.16,101.16,101.03,101.07,49558.0,77.1117,77.1117,77.0126,77.0431,49558.0
2018-03-06 12:40:00,101.08,101.13,101.05,101.05,30210.0,77.0508,77.0889,77.0279,77.0279,30210.0
2018-03-06 12:45:00,101.07,101.07,100.98,101.05,28657.0,77.0431,77.0431,76.9745,77.0279,28657.0
2018-03-06 12:50:00,101.05,101.07,100.93,100.98,54461.0,77.0279,77.0431,76.9364,76.9745,54461.0
2018-03-06 12:55:00,100.98,101.1,100.94,101.06,73910.0,76.9745,77.066,76.944,77.0355,73910.0
2018-03-06 13:00:00,101.06,101.13,100.97,101.0,54845.0,77.0355,77.0889,76.9669,76.9898,54845.0
2018-03-06 13:05:00,101.0,101.13,100.95,101.01,75518.0,76.9898,77.0889,76.9517,76.9974,75518.0
2018-03-06 13:10:00,101.04,101.27,100.99,101.2,60411.0,77.0203,77.1956,76.9821,77.1422,60411.0
2018-03-06 13:15:00,101.21,101.34,101.17,101.27,21456.0,77.1498,77.2489,77.1194,77.1956,21456.0
2018-03-06 13:20:00,101.27,101.27,101.07,101.14,35930.0,77.1956,77.1956,77.0431,77.0965,35930.0
2018-03-06 13:25:00,101.13,101.16,101.06,101.09,17506.0,77.0889,77.1117,77.0355,77.0584,17506.0
2018-03-06 13:30:00,101.09,101.17,101.05,101.09,18419.0,77.0584,77.1194,77.0279,77.0584,18419.0
2018-03-06 13:35:00,101.07,101.16,100.96,101.06,29352.0,77.0431,77.1117,76.9593,77.0355,29352.0
2018-03-06 13:40:00,101.06,101.17,101.06,101.13,21518.0,77.0355,77.1194,77.0355,77.0889,21518.0
2018-03-06 13:45:00,101.14,101.14,101.03,101.03,18517.0,77.0965,77.0965,77.0126,77.0126,18517.0
2018-03-06 13:50:00,101.05,101.18,101.01,101.05,21630.0,77.0279,77.127,76.9974,77.0279,21630.0
2018-03-06 13:55:00,101.02,101.03,100.96,100.97,21910.0,77.005,77.0126,76.9593,76.9669,21910.0
2018-03-06 14:00:00,100.98,101.03,100.91,101.03,32270.0,76.9745,77.0126,76.9212,77.0126,32270.0
2018-03-06 14:05:00,101.04,101.1,100.99,101.09,21898.0,77.0203,77.066,76.9821,77.0584,21898.0
2018-03-06 14:10:00,101.09,101.09,100.95,101.01,33782.0,77.0584,77.0584,76.9517,76.9974,33782.0
2018-03-06 14:15:00,101.0,101.02,100.92,100.98,28538.0,76.9898,77.005,76.9288,76.9745,28538.0
2018-03-06 14:20:00,100.98,101.09,100.95,101.05,31712.0,76.9745,77.0584,76.9517,77.0279,31712.0
2018-03-06 14:25:00,101.05,101.11,100.99,101.08,21770.0,77.0279,77.0736,76.9821,77.0508,21770.0
2018-03-06 14:30:00,101.09,101.19,101.07,101.16,27738.0,77.0584,77.1346,77.0431,77.1117,27738.0
2018-03-06 14:35:00,101.18,101.22,101.13,101.17,18431.0,77.127,77.1575,77.0889,77.1194,18431.0
2018-03-06 14:40:00,101.18,101.21,101.09,101.16,14513.0,77.127,77.1498,77.0584,77.1117,14513.0
2018-03-06 14:45:00,101.19,101.26,101.15,101.26,13962.0,77.1346,77.188,77.1041,77.188,13962.0
2018-03-06 14:50:00,101.28,101.31,101.14,101.15,21415.0,77.2032,77.2261,77.0965,77.1041,21415.0
2018-03-06 14:55:00,101.17,101.22,101.16,101.2,36226.0,77.1194,77.1575,77.1117,77.1422,36226.0
2018-03-06 15:00:00,101.18,101.2,100.92,100.94,37109.0,77.127,77.1422,76.9288,76.944,37109.0
2018-03-06 15:05:00,100.94,101.13,100.94,101.09,23513.0,76.944,77.0889,76.944,77.0584,23513.0
2018-03-06 15:10:00,101.09,101.09,100.95,100.97,26612.0,77.0584,77.0584,76.9517,76.9669,26612.0
2018-03-06 15:15:00,100.96,100.99,100.77,100.83,27125.0,76.9593,76.9821,76.8144,76.8602,27125.0
2018-03-06 15:20:00,100.82,100.92,100.77,100.77,34998.0,76.8526,76.9288,76.8144,76.8144,34998.0
2018-03-06 15:25:00,100.78,100.95,100.74,100.95,36031.0,76.8221,76.9517,76.7916,76.9517,36031.0
2018-03-06 15:30:00,100.94,101.06,100.92,100.92,39880.0,76.944,77.0355,76.9288,76.9288,39880.0
2018-03-06 15:35:00,100.95,101.03,100.85,100.86,38296.0,76.9517,77.0126,76.8754,76.883,38296.0
2018-03-06 15:40:00,100.87,100.97,100.84,100.88,50189.0,76.8907,76.9669,76.8678,76.8983,50189.0
2018-03-06 15:45:00,100.89,100.98,100.81,100.95,79930.0,76.9059,76.9745,76.8449,76.9517,79930.0
2018-03-06 15:50:00,100.94,101.06,100.93,100.99,97038.0,76.944,77.0355,76.9364,76.9821,97038.0
2018-03-06 15:55:00,100.97,101.01,100.85,100.99,160260.0,76.9669,76.9974,76.8754,76.9821,160260.0
2018-03-07 09:30:00,99.98,100.64,99.72,100.64,72127.0,76.2122,76.7153,76.0141,76.7153,72127.0
2018-03-07 09:35:00,100.46,100.5,100.21,100.37,87897.0,76.5781,76.6086,76.3876,76.5095,87897.0
2018-03-07 09:40:00,100.37,100.85,100.15,100.22,39226.0,76.5095,76.8754,76.3418,76.3952,39226.0
2018-03-07 09:45:00,100.22,100.36,100.04,100.06,20586.0,76.3952,76.5019,76.258,76.2732,20586.0
2018-03-07 09:50:00,100.02,100.33,99.9,100.17,53205.0,76.2427,76.479,76.1513,76.3571,53205.0
2018-03-07 09:55:00,100.14,100.33,99.99,100.13,44746.0,76.3342,76.479,76.2199,76.3266,44746.0
2018-03-07 10:00:00,100.09,100.26,99.96,100.13,38713.0,76.2961,76.4257,76.197,76.3266,38713.0
2018-03-07 10:05:00,100.14,100.39,100.02,100.23,35314.0,76.3342,76.5248,76.2427,76.4028,35314.0
2018-03-07 10:10:00,100.24,100.46,100.15,100.4,50570.0,76.4104,76.5781,76.3418,76.5324,50570.0
2018-03-07 10:15:00,100.43,100.78,100.43,100.56,60768.0,76.5553,76.8221,76.5553,76.6544,60768.0
2018-03-07 10:20:00,100.54,100.61,100.39,100.52,30436.0,76.6391,76.6925,76.5248,76.6239,30436.0
2018-03-07 10:25:00,100.5,100.53,100.1,100.1,25057.0,76.6086,76.6315,76.3037,76.3037,25057.0
2018-03-07 10:30:00,100.27,101.05,100.22,100.78,68598.0,76.4333,77.0279,76.3952,76.8221,68598.0
2018-03-07 10:35:00,100.81,101.1,100.77,101.01,40358.0,76.8449,77.066,76.8144,76.9974,40358.0
2018-03-07 10:40:00,101.01,101.03,100.62,100.62,35998.0,76.9974,77.0126,76.7001,76.7001,35998.0
2018-03-07 10:45:00,100.66,100.75,100.54,100.68,43015.0,76.7306,76.7992,76.6391,76.7458,43015.0
2018-03-07 10:50:00,100.71,100.8,100.6,100.71,33362.0,76.7687,76.8373,76.6849,76.7687,33362.0
2018-03-07 10:55:00,100.74,100.93,100.69,100.93,23538.0,76.7916,76.9364,76.7535,76.9364,23538.0
2018-03-07 11:00:00,100.92,100.97,100.55,100.59,19322.0,76.9288,76.9669,76.6467,76.6772,19322.0
2018-03-07 11:05:00,100.59,100.75,100.57,100.62,20309.0,76.6772,76.7992,76.662,76.7001,20309.0
2018-03-07 11:10:00,100.63,100.63,100.21,100.36,20701.0,76.7077,76.7077,76.3876,76.5019,20701.0
2018-03-07 11:15:00,100.37,100.42,100.11,100.11,14091.0,76.5095,76.5476,76.3113,76.3113,14091.0
2018-03-07 11:20:00,100.1,100.41,100.04,100.41,16854.0,76.3037,76.54,76.258,76.54,16854.0
2018-03-07 11:25:00,100.4,100.42,100.24,100.34,21529.0,76.5324,76.5476,76.4104,76.4867,21529.0
2018-03-07 11:30:00,100.33,100.45,100.28,100.35,16396.0,76.479,76.5705,76.4409,76.4943,16396.0
2018-03-07 11:35:00,100.37,100.61,100.37,100.51,10875.0,76.5095,76.6925,76.5095,76.6163,10875.0
2018-03-07 11:40:00,100.48,100.5,100.37,100.39,17886.0,76.5934,76.6086,76.5095,76.5248,17886.0
2018-03-07 11:45:00,100.38,100.43,100.12,100.12,18878.0,76.5172,76.5553,76.319,76.319,18878.0
2018-03-07 11:50:00,100.15,100.15,99.79,99.79,27942.0,76.3418,76.3418,76.0674,76.0674,27942.0
2018-03-07 11:55:00,99.77,100.0,99.72,99.86,29007.0,76.0522,76.2275,76.0141,76.1208,29007.0
2018-03-07 12:00:00,99.83,99.91,99.77,99.79,16450.0,76.0979,76.1589,76.0522,76.0674,16450.0
2018-03-07 12:05:00,99.75,99.86,99.71,99.79,16869.0,76.0369,76.1208,76.0064,76.0674,16869.0
2018-03-07 12:10:00,99.79,99.79,99.56,99.6,14247.0,76.0674,76.0674,75.8921,75.9226,14247.0
2018-03-07 12:15:00,99.58,99.64,99.45,99.53,45910.0,75.9073,75.9531,75.8082,75.8692,45910.0
2018-03-07 12:20:00,99.54,99.54,99.33,99.42,25055.0,75.8768,75.8768,75.7168,75.7854,25055.0
2018-03-07 12:25:00,99.41,99.74,99.4,99.74,16568.0,75.7778,76.0293,75.7701,76.0293,16568.0
2018-03-07 12:30:00,99.71,99.94,99.58,99.94,18746.0,76.0064,76.1818,75.9073,76.1818,18746.0
2018-03-07 12:35:00,99.93,99.97,99.74,99.83,18608.0,76.1741,76.2046,76.0293,76.0979,18608.0
2018-03-07 12:40:00,99.8,100.02,99.73,100.0,15232.0,76.075,76.2427,76.0217,76.2275,15232.0
2018-03-07 12:45:00,99.98,100.04,99.87,99.88,13844.0,76.2122,76.258,76.1284,76.136,13844.0
2018-03-07 12:50:00,99.86,99.95,99.82,99.83,12810.0,76.1208,76.1894,76.0903,76.0979,12810.0
2018-03-07 12:55:00,99.84,99.97,99.83,99.92,20281.0,76.1055,76.2046,76.0979,76.1665,20281.0
2018-03-07 13:00:00,99.93,99.96,99.76,99.78,17952.0,76.1741,76.197,76.0445,76.0598,17952.0
2018-03-07 13:05:00,99.78,99.78,99.59,99.64,30117.0,76.0598,76.0598,75.915,75.9531,30117.0
2018-03-07 13:10:00,99.64,99.66,99.45,99.54,17322.0,75.9531,75.9683,75.8082,75.8768,17322.0
2018-03-07 13:15:00,99.55,99.72,99.52,99.68,15919.0,75.8845,76.0141,75.8616,75.9836,15919.0
2018-03-07 13:20:00,99.68,99.69,99.61,99.64,18722.0,75.9836,75.9912,75.9302,75.9531,18722.0
2018-03-07 13:25:00,99.64,99.93,99.63,99.93,19377.0,75.9531,76.1741,75.9455,76.1741,19377.0
2018-03-07 13:30:00,99.91,100.0,99.79,99.79,17861.0,76.1589,76.2275,76.0674,76.0674,17861.0
2018-03-07 13:35:00,99.76,99.97,99.76,99.87,14362.0,76.0445,76.2046,76.0445,76.1284,14362.0
2018-03-07 13:40:00,99.88,100.07,99.87,100.06,10715.0,76.136,76.2809,76.1284,76.2732,10715.0
2018-03-07 13:45:00,100.04,100.23,100.04,100.14,12229.0,76.258,76.4028,76.258,76.3342,12229.0
2018-03-07 13:50:00,100.16,100.21,100.09,100.2,14407.0,76.3495,76.3876,76.2961,76.3799,14407.0
2018-03-07 13:55:00,100.22,100.22,100.12,100.16,11860.0,76.3952,76.3952,76.319,76.3495,11860.0
2018-03-07 14:00:00,100.17,100.25,100.08,100.19,39059.0,76.3571,76.4181,76.2885,76.3723,39059.0
2018-03-07 14:05:00,100.21,100.26,100.13,100.16,23918.0,76.3876,76.4257,76.3266,76.3495,23918.0
2018-03-07 14:10:00,100.18,100.42,100.18,100.39,13855.0,76.3647,76.5476,76.3647,76.5248,13855.0
2018-03-07 14:15:00,100.4,100.46,100.27,100.36,13312.0,76.5324,76.5781,76.4333,76.5019,13312.0
2018-03-07 14:20:00,100.34,100.43,100.32,100.34,21598.0,76.4867,76.5553,76.4714,76.4867,21598.0
2018-03-07 14:25:00,100.32,100.37,100.3,100.32,22092.0,76.4714,76.5095,76.4562,76.4714,22092.0
2018-03-07 14:30:00,100.32,100.49,100.23,100.46,23885.0,76.4714,76.601,76.4028,76.5781,23885.0
2018-03-07 14:35:00,100.47,100.56,100.38,100.42,21202.0,76.5858,76.6544,76.5172,76.5476,21202.0
2018-03-07 14:40:00,100.41,100.41,100.34,100.39,21663.0,76.54,76.54,76.4867,76.5248,21663.0
2018-03-07 14:45:00,100.4,100.44,100.34,100.44,24141.0,76.5324,76.5629,76.4867,76.5629,24141.0
2018-03-07 14:50:00,100.46,100.51,100.31,100.34,14306.0,76.5781,76.6163,76.4638,76.4867,14306.0
2018-03-07 14:55:00,100.33,100.4,100.25,100.33,14943.0,76.479,76.5324,76.4181,76.479,14943.0
2018-03-07 15:00:00,100.34,100.34,100.21,100.28,13950.0,76.4867,76.4867,76.3876,76.4409,13950.0
2018-03-07 15:05:00,100.28,100.65,100.28,100.62,19703.0,76.4409,76.723,76.4409,76.7001,19703.0
2018-03-07 15:10:00,100.61,100.64,100.54,100.54,23169.0,76.6925,76.7153,76.6391,76.6391,23169.0
2018-03-07 15:15:00,100.53,100.68,100.51,100.66,20534.0,76.6315,76.7458,76.6163,76.7306,20534.0
2018-03-07 15:20:00,100.65,100.67,100.46,100.64,19106.0,76.723,76.7382,76.5781,76.7153,19106.0
2018-03-07 15:25:00,100.65,100.66,100.54,100.65,27134.0,76.723,76.7306,76.6391,76.723,27134.0
2018-03-07 15:30:00,100.66,100.8,100.65,100.72,39278.0,76.7306,76.8373,76.723,76.7763,39278.0
2018-03-07 15:35:00,100.71,100.88,100.71,100.81,34457.0,76.7687,76.8983,76.7687,76.8449,34457.0
2018-03-07 15:40:00,100.81,101.09,100.81,101.03,35127.0,76.8449,77.0584,76.8449,77.0126,35127.0
2018-03-07 15:45:00,101.01,101.04,100.86,100.9,55843.0,76.9974,77.0203,76.883,76.9135,55843.0
2018-03-07 15:50:00,100.91,100.95,100.75,100.76,49306.0,76.9212,76.9517,76.7992,76.8068,49306.0
2018-03-07 15:55:00,100.75,100.91,100.75,100.86,186807.0,76.7992,76.9212,76.7992,76.883,186807.0
2018-03-08 09:30:00,101.53,101.6,100.72,100.93,45263.0,77.3938,77.4471,76.7763,76.9364,45263.0
2018-03-08 09:35:00,101.03,101.07,100.7,100.71,22848.0,77.0126,77.0431,76.7611,76.7687,22848.0
2018-03-08 09:40:00,100.75,101.22,100.63,101.09,20960.0,76.7992,77.1575,76.7077,77.0584,20960.0
2018-03-08 09:45:00,101.06,101.46,101.06,101.42,18060.0,77.0355,77.3404,77.0355,77.3099,18060.0
2018-03-08 09:50:00,101.42,101.57,101.25,101.33,24751.0,77.3099,77.4243,77.1803,77.2413,24751.0
2018-03-08 09:55:00,101.35,101.39,100.88,101.01,14060.0,77.2566,77.2871,76.8983,76.9974,14060.0
2018-03-08 10:00:00,100.99,101.07,100.79,100.85,15726.0,76.9821,77.0431,76.8297,76.8754,15726.0
2018-03-08 10:05:00,100.86,100.91,100.63,100.81,20850.0,76.883,76.9212,76.7077,76.8449,20850.0
2018-03-08 10:10:00,100.8,101.08,100.78,101.06,17670.0,76.8373,77.0508,76.8221,77.0355,17670.0
2018-03-08 10:15:00,101.09,101.15,100.91,100.94,7210.0,77.0584,77.1041,76.9212,76.944,7210.0
2018-03-08 10:20:00,101.0,101.03,100.78,100.85,10420.0,76.9898,77.0126,76.8221,76.8754,10420.0
2018-03-08 10:25:00,100.81,100.82,100.4,100.47,12074.0,76.8449,76.8526,76.5324,76.5858,12074.0
2018-03-08 10:30:00,100.44,100.47,100.19,100.27,25510.0,76.5629,76.5858,76.3723,76.4333,25510.0
2018-03-08 10:35:00,100.22,100.26,99.98,100.08,25006.0,76.3952,76.4257,76.2122,76.2885,25006.0
2018-03-08 10:40:00,100.1,100.31,99.99,100.21,9350.0,76.3037,76.4638,76.2199,76.3876,9350.0
2018-03-08 10:45:00,100.23,100.38,100.21,100.22,14847.0,76.4028,76.5172,76.3876,76.3952,14847.0
2018-03-08 10:50:00,100.21,100.42,100.13,100.21,15050.0,76.3876,76.5476,76.3266,76.3876,15050.0
2018-03-08 10:55:00,100.2,100.27,100.05,100.16,31350.0,76.3799,76.4333,76.2656,76.3495,31350.0
2018-03-08 11:00:00,100.18,100.41,100.11,100.37,19293.0,76.3647,76.54,76.3113,76.5095,19293.0
2018-03-08 11:05:00,100.36,100.5,100.33,100.48,13128.0,76.5019,76.6086,76.479,76.5934,13128.0
2018-03-08 11:10:00,100.48,100.49,100.35,100.45,42795.0,76.5934,76.601,76.4943,76.5705,42795.0
2018-03-08 11:15:00,100.48,100.55,100.44,100.44,22272.0,76.5934,76.6467,76.5629,76.5629,22272.0
2018-03-08 11:20:00,100.45,100.46,100.3,100.33,13371.0,76.5705,76.5781,76.4562,76.479,13371.0
2018-03-08 11:25:00,100.37,100.4,100.08,100.1,16404.0,76.5095,76.5324,76.2885,76.3037,16404.0
2018-03-08 11:30:00,100.08,100.14,99.84,99.9,24376.0,76.2885,76.3342,76.1055,76.1513,24376.0
2018-03-08 11:35:00,99.9,99.92,99.71,99.71,26372.0,76.1513,76.1665,76.0064,76.0064,26372.0
2018-03-08 11:40:00,99.7,99.88,99.65,99.73,14041.0,75.9988,76.136,75.9607,76.0217,14041.0
2018-03-08 11:45:00,99.67,99.97,99.66,99.94,5326.0,75.9759,76.2046,75.9683,76.1818,5326.0
2018-03-08 11:50:00,99.94,100.04,99.88,99.97,20094.0,76.1818,76.258,76.136,76.2046,20094.0
2018-03-08 11:55:00,99.97,100.11,99.94,100.11,26146.0,76.2046,76.3113,76.1818,76.3113,26146.0
2018-03-08 12:00:00,100.08,100.12,100.03,100.06,11742.0,76.2885,76.319,76.2504,76.2732,11742.0
2018-03-08 12:05:00,100.06,100.06,99.87,99.89,5893.0,76.2732,76.2732,76.1284,76.1436,5893.0
2018-03-08 12:10:00,99.86,99.92,99.69,99.92,9150.0,76.1208,76.1665,75.9912,76.1665,9150.0
2018-03-08 12:15:00,99.89,100.07,99.84,100.02,10300.0,76.1436,76.2809,76.1055,76.2427,10300.0
2018-03-08 12:20:00,100.05,100.15,100.0,100.0,8692.0,76.2656,76.3418,76.2275,76.2275,8692.0
2018-03-08 12:25:00,100.02,100.16,99.98,100.14,13984.0,76.2427,76.3495,76.2122,76.3342,13984.0
2018-03-08 12:30:00,100.16,100.16,100.02,100.05,8374.0,76.3495,76.3495,76.2427,76.2656,8374.0
2018-03-08 12:35:00,100.06,100.11,99.98,100.06,22936.0,76.2732,76.3113,76.2122,76.2732,22936.0
2018-03-08 12:40:00,100.06,100.22,100.04,100.08,28063.0,76.2732,76.3952,76.258,76.2885,28063.0
2018-03-08 12:45:00,100.11,100.12,99.99,100.11,11705.0,76.3113,76.319,76.2199,76.3113,11705.0
2018-03-08 12:50:00,100.1,100.13,100.02,100.06,22974.0,76.3037,76.3266,76.2427,76.2732,22974.0
2018-03-08 12:55:00,100.08,100.34,100.07,100.28,6303.0,76.2885,76.4867,76.2809,76.4409,6303.0
2018-03-08 13:00:00,100.28,100.33,100.23,100.26,17124.0,76.4409,76.479,76.4028,76.4257,17124.0
2018-03-08 13:05:00,100.26,100.26,100.17,100.2,41786.0,76.4257,76.4257,76.3571,76.3799,41786.0
2018-03-08 13:10:00,100.2,100.23,100.14,100.15,18528.0,76.3799,76.4028,76.3342,76.3418,18528.0
2018-03-08 13:15:00,100.15,100.27,100.08,100.27,16689.0,76.3418,76.4333,76.2885,76.4333,16689.0
2018-03-08 13:20:00,100.27,100.29,100.22,100.29,7253.0,76.4333,76.4486,76.3952,76.4486,7253.0
2018-03-08 13:25:00,100.29,100.3,100.07,100.24,14806.0,76.4486,76.4562,76.2809,76.4104,14806.0
2018-03-08 13:30:00,100.24,100.25,100.08,100.18,14030.0,76.4104,76.4181,76.2885,76.3647,14030.0
2018-03-08 13:35:00,100.17,100.28,100.15,100.26,7761.0,76.3571,76.4409,76.3418,76.4257,7761.0
2018-03-08 13:40:00,100.23,100.27,100.1,100.11,19463.0,76.4028,76.4333,76.3037,76.3113,19463.0
2018-03-08 13:45:00,100.1,100.22,100.1,100.15,8917.0,76.3037,76.3952,76.3037,76.3418,8917.0
2018-03-08 13:50:00,100.14,100.21,100.11,100.14,10170.0,76.3342,76.3876,76.3113,76.3342,10170.0
2018-03-08 13:55:00,100.11,100.14,100.06,100.1,15986.0,76.3113,76.3342,76.2732,76.3037,15986.0
2018-03-08 14:00:00,100.09,100.12,99.92,99.98,18791.0,76.2961,76.319,76.1665,76.2122,18791.0
2018-03-08 14:05:00,99.94,99.96,99.82,99.87,8188.0,76.1818,76.197,76.0903,76.1284,8188.0
2018-03-08 14:10:00,99.84,99.96,99.78,99.92,25513.0,76.1055,76.197,76.0598,76.1665,25513.0
2018-03-08 14:15:00,99.95,100.14,99.93,100.13,7642.0,76.1894,76.3342,76.1741,76.3266,7642.0
2018-03-08 14:20:00,100.13,100.15,100.06,100.11,10237.0,76.3266,76.3418,76.2732,76.3113,10237.0
2018-03-08 14:25:00,100.11,100.26,100.08,100.24,37613.0,76.3113,76.4257,76.2885,76.4104,37613.0
2018-03-08 14:30:00,100.24,100.29,100.12,100.16,35627.0,76.4104,76.4486,76.319,76.3495,35627.0
2018-03-08 14:35:00,100.17,100.24,100.14,100.22,19288.0,76.3571,76.4104,76.3342,76.3952,19288.0
2018-03-08 14:40:00,100.22,100.32,100.16,100.3,14112.0,76.3952,76.4714,76.3495,76.4562,14112.0
2018-03-08 14:45:00,100.3,100.38,100.26,100.29,23037.0,76.4562,76.5172,76.4257,76.4486,23037.0
2018-03-08 14:50:00,100.3,100.33,100.22,100.27,21695.0,76.4562,76.479,76.3952,76.4333,21695.0
2018-03-08 14:55:00,100.28,100.31,100.17,100.24,9821.0,76.4409,76.4638,76.3571,76.4104,9821.0
2018-03-08 15:00:00,100.25,100.4,100.23,100.34,12827.0,76.4181,76.5324,76.4028,76.4867,12827.0
2018-03-08 15:05:00,100.36,100.59,100.34,100.5,24144.0,76.5019,76.6772,76.4867,76.6086,24144.0
2018-03-08 15:10:00,100.49,100.49,100.38,100.46,12910.0,76.601,76.601,76.5172,76.5781,12910.0
2018-03-08 15:15:00,100.47,100.62,100.47,100.53,11958.0,76.5858,76.7001,76.5858,76.6315,11958.0
2018-03-08 15:20:00,100.53,100.6,100.46,100.47,12188.0,76.6315,76.6849,76.5781,76.5858,12188.0
2018-03-08 15:25:00,100.47,100.63,100.45,100.6,14258.0,76.5858,76.7077,76.5705,76.6849,14258.0
2018-03-08 15:30:00,100.58,100.58,100.37,100.48,21826.0,76.6696,76.6696,76.5095,76.5934,21826.0
2018-03-08 15:35:00,100.48,100.48,100.29,100.3,21549.0,76.5934,76.5934,76.4486,76.4562,21549.0
2018-03-08 15:40:00,100.27,100.33,100.12,100.18,22165.0,76.4333,76.479,76.319,76.3647,22165.0
2018-03-08 15:45:00,100.16,100.41,100.09,100.37,45297.0,76.3495,76.54,76.2961,76.5095,45297.0
2018-03-08 15:50:00,100.39,100.49,100.34,100.39,58762.0,76.5248,76.601,76.4867,76.5248,58762.0
2018-03-08 15:55:00,100.4,100.6,100.37,100.58,164247.0,76.5324,76.6849,76.5095,76.6696,164247.0
2018-03-09 09:30:00,101.58,101.83,101.35,101.44,41309.0,77.4319,77.6225,77.2566,77.3252,41309.0
2018-03-09 09:35:00,101.44,101.82,101.44,101.54,26648.0,77.3252,77.6148,77.3252,77.4014,26648.0
2018-03-09 09:40:00,101.54,101.55,101.28,101.52,8855.0,77.4014,77.409,77.2032,77.3862,8855.0
2018-03-09 09:45:00,101.58,101.91,101.32,101.83,19610.0,77.4319,77.6834,77.2337,77.6225,19610.0
2018-03-09 09:50:00,101.89,102.03,101.52,101.56,22160.0,77.6682,77.7749,77.3862,77.4166,22160.0
2018-03-09 09:55:00,101.64,101.78,101.58,101.75,18954.0,77.4776,77.5843,77.4319,77.5615,18954.0
2018-03-09 10:00:00,101.8,101.88,101.72,101.88,29013.0,77.5996,77.6606,77.5386,77.6606,29013.0
2018-03-09 10:05:00,101.89,102.14,101.71,102.14,30812.0,77.6682,77.8588,77.531,77.8588,30812.0
2018-03-09 10:10:00,102.13,102.25,102.0,102.25,39619.0,77.8511,77.9426,77.752,77.9426,39619.0
2018-03-09 10:15:00,102.25,102.42,102.15,102.15,18670.0,77.9426,78.0722,77.8664,77.8664,18670.0
2018-03-09 10:20:00,102.15,102.36,102.12,102.22,16709.0,77.8664,78.0265,77.8435,77.9197,16709.0
2018-03-09 10:25:00,102.21,102.21,102.02,102.06,11412.0,77.9121,77.9121,77.7673,77.7978,11412.0
2018-03-09 10:30:00,102.06,102.14,101.91,101.92,15187.0,77.7978,77.8588,77.6834,77.6911,15187.0
2018-03-09 10:35:00,101.95,101.96,101.75,101.87,10685.0,77.7139,77.7216,77.5615,77.6529,10685.0
2018-03-09 10:40:00,101.87,101.98,101.78,101.98,12373.0,77.6529,77.7368,77.5843,77.7368,12373.0
2018-03-09 10:45:00,101.98,101.98,101.79,101.83,7600.0,77.7368,77.7368,77.592,77.6225,7600.0
2018-03-09 10:50:00,101.84,101.93,101.64,101.71,13755.0,77.6301,77.6987,77.4776,77.531,13755.0
2018-03-09 10:55:00,101.72,101.82,101.68,101.74,49200.0,77.5386,77.6148,77.5081,77.5539,49200.0
2018-03-09 11:00:00,101.79,101.83,101.62,101.62,20392.0,77.592,77.6225,77.4624,77.4624,20392.0
2018-03-09 11:05:00,101.61,101.79,101.6,101.72,10789.0,77.4548,77.592,77.4471,77.5386,10789.0
2018-03-09 11:10:00,101.74,101.86,101.67,101.78,16874.0,77.5539,77.6453,77.5005,77.5843,16874.0
2018-03-09 11:15:00,101.79,102.11,101.79,102.06,10205.0,77.592,77.8359,77.592,77.7978,10205.0
2018-03-09 11:20:00,102.06,102.28,102.0,102.27,39383.0,77.7978,77.9655,77.752,77.9579,39383.0
2018-03-09 11:25:00,102.26,102.39,102.14,102.31,24451.0,77.9502,78.0493,77.8588,77.9883,24451.0
2018-03-09 11:30:00,102.3,102.33,102.0,102.13,13882.0,77.9807,78.0036,77.752,77.8511,13882.0
2018-03-09 11:35:00,102.14,102.14,101.93,101.94,7674.0,77.8588,77.8588,77.6987,77.7063,7674.0
2018-03-09 11:40:00,101.98,102.02,101.88,102.01,9905.0,77.7368,77.7673,77.6606,77.7597,9905.0
2018-03-09 11:45:00,101.98,102.1,101.84,102.09,7537.0,77.7368,77.8283,77.6301,77.8206,7537.0
2018-03-09 11:50:00,102.07,102.2,102.07,102.12,17500.0,77.8054,77.9045,77.8054,77.8435,17500.0
2018-03-09 11:55:00,102.13,102.15,102.0,102.04,13205.0,77.8511,77.8664,77.752,77.7825,13205.0
2018-03-09 12:00:00,102.03,102.1,101.94,102.09,9390.0,77.7749,77.8283,77.7063,77.8206,9390.0
2018-03-09 12:05:00,102.12,102.12,101.88,102.0,7726.0,77.8435,77.8435,77.6606,77.752,7726.0
2018-03-09 12:10:00,102.0,102.11,101.95,102.05,8510.0,77.752,77.8359,77.7139,77.7902,8510.0
2018-03-09 12:15:00,102.1,102.19,102.07,102.19,15052.0,77.8283,77.8969,77.8054,77.8969,15052.0
2018-03-09 12:20:00,102.16,102.25,101.93,101.94,52650.0,77.874,77.9426,77.6987,77.7063,52650.0
2018-03-09 12:25:00,101.94,102.04,101.8,102.01,14309.0,77.7063,77.7825,77.5996,77.7597,14309.0
2018-03-09 12:30:00,102.04,102.3,102.04,102.25,21525.0,77.7825,77.9807,77.7825,77.9426,21525.0
2018-03-09 12:35:00,102.29,102.43,102.25,102.26,25762.0,77.9731,78.0798,77.9426,77.9502,25762.0
2018-03-09 12:40:00,102.26,102.42,102.21,102.4,15510.0,77.9502,78.0722,77.9121,78.057,15510.0
2018-03-09 12:45:00,102.4,102.4,102.26,102.35,29651.0,78.057,78.057,77.9502,78.0188,29651.0
2018-03-09 12:50:00,102.37,102.45,102.3,102.42,26711.0,78.0341,78.0951,77.9807,78.0722,26711.0
2018-03-09 12:55:00,102.43,102.52,102.37,102.48,40582.0,78.0798,78.1484,78.0341,78.1179,40582.0
2018-03-09 13:00:00,102.51,102.62,102.51,102.57,39053.0,78.1408,78.2247,78.1408,78.1865,39053.0
2018-03-09 13:05:00,102.57,102.62,102.52,102.56,41884.0,78.1865,78.2247,78.1484,78.1789,41884.0
2018-03-09 13:10:00,102.59,102.6,102.45,102.51,94872.0,78.2018,78.2094,78.0951,78.1408,94872.0
2018-03-09 13:15:00,102.52,102.66,102.49,102.53,14888.0,78.1484,78.2551,78.1256,78.156,14888.0
2018-03-09 13:20:00,102.52,102.61,102.43,102.45,13293.0,78.1484,78.217,78.0798,78.0951,13293.0
2018-03-09 13:25:00,102.45,102.45,102.28,102.29,28626.0,78.0951,78.0951,77.9655,77.9731,28626.0
2018-03-09 13:30:00,102.29,102.39,102.29,102.36,46993.0,77.9731,78.0493,77.9731,78.0265,46993.0
2018-03-09 13:35:00,102.34,102.58,102.29,102.58,22110.0,78.0112,78.1942,77.9731,78.1942,22110.0
2018-03-09 13:40:00,102.58,102.68,102.48,102.63,19431.0,78.1942,78.2704,78.1179,78.2323,19431.0
2018-03-09 13:45:00,102.63,102.72,102.6,102.6,14342.0,78.2323,78.3009,78.2094,78.2094,14342.0
2018-03-09 13:50:00,102.6,102.62,102.54,102.55,12852.0,78.2094,78.2247,78.1637,78.1713,12852.0
2018-03-09 13:55:00,102.55,102.67,102.5,102.66,13830.0,78.1713,78.2628,78.1332,78.2551,13830.0
2018-03-09 14:00:00,102.66,102.7,102.48,102.52,16957.0,78.2551,78.2856,78.1179,78.1484,16957.0
2018-03-09 14:05:00,102.54,102.81,102.53,102.78,21967.0,78.1637,78.3695,78.156,78.3466,21967.0
2018-03-09 14:10:00,102.77,102.9,102.74,102.78,33132.0,78.339,78.4381,78.3161,78.3466,33132.0
2018-03-09 14:15:00,102.77,102.85,102.66,102.73,20729.0,78.339,78.4,78.2551,78.3085,20729.0
2018-03-09 14:20:00,102.74,102.76,102.62,102.72,17028.0,78.3161,78.3314,78.2247,78.3009,17028.0
2018-03-09 14:25:00,102.72,102.73,102.53,102.54,24098.0,78.3009,78.3085,78.156,78.1637,24098.0
2018-03-09 14:30:00,102.55,102.63,102.55,102.6,19040.0,78.1713,78.2323,78.1713,78.2094,19040.0
2018-03-09 14:35:00,102.59,102.65,102.5,102.65,19242.0,78.2018,78.2475,78.1332,78.2475,19242.0
2018-03-09 14:40:00,102.63,102.65,102.54,102.63,27656.0,78.2323,78.2475,78.1637,78.2323,27656.0
2018-03-09 14:45:00,102.63,102.69,102.56,102.69,27229.0,78.2323,78.278,78.1789,78.278,27229.0
2018-03-09 14:50:00,102.68,102.76,102.58,102.63,18892.0,78.2704,78.3314,78.1942,78.2323,18892.0
2018-03-09 14:55:00,102.63,102.7,102.56,102.68,16117.0,78.2323,78.2856,78.1789,78.2704,16117.0
2018-03-09 15:00:00,102.68,102.69,102.58,102.62,20311.0,78.2704,78.278,78.1942,78.2247,20311.0
2018-03-09 15:05:00,102.6,102.62,102.45,102.51,25691.0,78.2094,78.2247,78.0951,78.1408,25691.0
2018-03-09 15:10:00,102.53,102.66,102.46,102.66,23070.0,78.156,78.2551,78.1027,78.2551,23070.0
2018-03-09 15:15:00,102.65,102.68,102.52,102.61,26690.0,78.2475,78.2704,78.1484,78.217,26690.0
2018-03-09 15:20:00,102.6,102.66,102.55,102.63,28264.0,78.2094,78.2551,78.1713,78.2323,28264.0
2018-03-09 15:25:00,102.62,102.64,102.45,102.57,44692.0,78.2247,78.2399,78.0951,78.1865,44692.0
2018-03-09 15:30:00,102.58,102.64,102.44,102.46,33280.0,78.1942,78.2399,78.0874,78.1027,33280.0
2018-03-09 15:35:00,102.48,102.62,102.46,102.58,49573.0,78.1179,78.2247,78.1027,78.1942,49573.0
2018-03-09 15:40:00,102.58,102.68,102.58,102.68,50330.0,78.1942,78.2704,78.1942,78.2704,50330.0
2018-03-09 15:45:00,102.69,102.71,102.61,102.64,70063.0,78.278,78.2933,78.217,78.2399,70063.0
2018-03-09 15:50:00,102.65,102.75,102.61,102.7,97892.0,78.2475,78.3237,78.217,78.2856,97892.0
2018-03-09 15:55:00,102.69,102.86,102.67,102.79,202400.0,78.278,78.4076,78.2628,78.3542,202400.0
2018-03-12 09:30:00,102.5,102.82,102.27,102.4,50459.0,78.1332,78.3771,77.9579,78.057,50459.0
2018-03-12 09:35:00,102.5,102.7,102.31,102.31,23566.0,78.1332,78.2856,77.9883,77.9883,23566.0
2018-03-12 09:40:00,102.36,102.75,102.23,102.72,29321.0,78.0265,78.3237,77.9274,78.3009,29321.0
2018-03-12 09:45:00,102.73,102.77,102.39,102.64,28608.0,78.3085,78.339,78.0493,78.2399,28608.0
2018-03-12 09:50:00,102.62,102.62,102.31,102.39,17369.0,78.2247,78.2247,77.9883,78.0493,17369.0
2018-03-12 09:55:00,102.39,102.39,102.11,102.13,19082.0,78.0493,78.0493,77.8359,77.8511,19082.0
2018-03-12 10:00:00,102.18,102.23,101.84,101.85,23744.0,77.8893,77.9274,77.6301,77.6377,23744.0
2018-03-12 10:05:00,101.85,101.99,101.71,101.76,27471.0,77.6377,77.7444,77.531,77.5691,27471.0
2018-03-12 10:10:00,101.77,101.83,101.61,101.66,38264.0,77.5767,77.6225,77.4548,77.4929,38264.0
2018-03-12 10:15:00,101.65,101.65,101.4,101.54,37980.0,77.4852,77.4852,77.2947,77.4014,37980.0
2018-03-12 10:20:00,101.54,101.68,101.41,101.57,21942.0,77.4014,77.5081,77.3023,77.4243,21942.0
2018-03-12 10:25:00,101.57,101.63,101.43,101.48,28762.0,77.4243,77.47,77.3175,77.3557,28762.0
2018-03-12 10:30:00,101.48,101.56,101.39,101.46,15780.0,77.3557,77.4166,77.2871,77.3404,15780.0
2018-03-12 10:35:00,101.47,101.48,101.23,101.23,19658.0,77.348,77.3557,77.1651,77.1651,19658.0
2018-03-12 10:40:00,101.23,101.37,101.2,101.23,22126.0,77.1651,77.2718,77.1422,77.1651,22126.0
2018-03-12 10:45:00,101.21,101.23,100.94,101.02,12045.0,77.1498,77.1651,76.944,77.005,12045.0
2018-03-12 10:50:00,101.06,101.12,100.77,100.83,15326.0,77.0355,77.0812,76.8144,76.8602,15326.0
2018-03-12 10:55:00,100.85,101.19,100.85,101.09,20646.0,76.8754,77.1346,76.8754,77.0584,20646.0
2018-03-12 11:00:00,101.13,101.27,101.07,101.18,17129.0,77.0889,77.1956,77.0431,77.127,17129.0
2018-03-12 11:05:00,101.12,101.17,101.02,101.02,9826.0,77.0812,77.1194,77.005,77.005,9826.0
2018-03-12 11:10:00,101.01,101.06,100.84,100.94,10303.0,76.9974,77.0355,76.8678,76.944,10303.0
2018-03-12 11:15:00,100.93,101.08,100.93,101.05,15269.0,76.9364,77.0508,76.9364,77.0279,15269.0
2018-03-12 11:20:00,101.06,101.06,100.85,100.87,11788.0,77.0355,77.0355,76.8754,76.8907,11788.0
2018-03-12 11:25:00,100.8,100.82,100.49,100.59,42784.0,76.8373,76.8526,76.601,76.6772,42784.0
2018-03-12 11:30:00,100.61,100.73,100.56,100.67,41509.0,76.6925,76.784,76.6544,76.7382,41509.0
2018-03-12 11:35:00,100.69,100.98,100.68,100.88,114673.0,76.7535,76.9745,76.7458,76.8983,114673.0
2018-03-12 11:40:00,100.89,101.0,100.78,100.84,115666.0,76.9059,76.9898,76.8221,76.8678,115666.0
2018-03-12 11:45:00,100.83,100.85,100.58,100.82,150402.0,76.8602,76.8754,76.6696,76.8526,150402.0
2018-03-12 11:50:00,100.83,100.87,100.68,100.72,102415.0,76.8602,76.8907,76.7458,76.7763,102415.0
2018-03-12 11:55:00,100.72,100.77,100.59,100.66,168380.0,76.7763,76.8144,76.6772,76.7306,168380.0
2018-03-12 12:00:00,100.67,100.74,100.54,100.54,38074.0,76.7382,76.7916,76.6391,76.6391,38074.0
2018-03-12 12:05:00,100.56,100.86,100.54,100.84,44551.0,76.6544,76.883,76.6391,76.8678,44551.0
2018-03-12 12:10:00,100.88,101.06,100.86,101.06,26623.0,76.8983,77.0355,76.883,77.0355,26623.0
2018-03-12 12:15:00,101.07,101.08,100.97,101.03,12526.0,77.0431,77.0508,76.9669,77.0126,12526.0
2018-03-12 12:20:00,101.04,101.06,100.83,100.93,25775.0,77.0203,77.0355,76.8602,76.9364,25775.0
2018-03-12 12:25:00,100.92,101.04,100.87,100.99,21250.0,76.9288,77.0203,76.8907,76.9821,21250.0
2018-03-12 12:30:00,100.99,101.03,100.77,100.77,35336.0,76.9821,77.0126,76.8144,76.8144,35336.0
2018-03-12 12:35:00,100.77,100.78,100.54,100.62,29783.0,76.8144,76.8221,76.6391,76.7001,29783.0
2018-03-12 12:40:00,100.62,100.7,100.57,100.63,13641.0,76.7001,76.7611,76.662,76.7077,13641.0
2018-03-12 12:45:00,100.63,100.66,100.55,100.58,10935.0,76.7077,76.7306,76.6467,76.6696,10935.0
2018-03-12 12:50:00,100.6,100.92,100.6,100.9,45091.0,76.6849,76.9288,76.6849,76.9135,45091.0
2018-03-12 12:55:00,100.92,100.95,100.83,100.93,16023.0,76.9288,76.9517,76.8602,76.9364,16023.0
2018-03-12 13:00:00,100.93,100.94,100.82,100.92,66276.0,76.9364,76.944,76.8526,76.9288,66276.0
2018-03-12 13:05:00,100.92,100.99,100.73,100.73,44145.0,76.9288,76.9821,76.784,76.784,44145.0
2018-03-12 13:10:00,100.73,100.98,100.71,100.86,75008.0,76.784,76.9745,76.7687,76.883,75008.0
2018-03-12 13:15:00,100.85,101.04,100.74,101.04,63909.0,76.8754,77.0203,76.7916,77.0203,63909.0
2018-03-12 13:20:00,101.02,101.23,100.95,101.14,17536.0,77.005,77.1651,76.9517,77.0965,17536.0
2018-03-12 13:25:00,101.12,101.24,101.06,101.1,41721.0,77.0812,77.1727,77.0355,77.066,41721.0
2018-03-12 13:30:00,101.13,101.27,101.09,101.18,12116.0,77.0889,77.1956,77.0584,77.127,12116.0
2018-03-12 13:35:00,101.18,101.29,101.18,101.23,13806.0,77.127,77.2108,77.127,77.1651,13806.0
2018-03-12 13:40:00,101.26,101.26,101.15,101.22,17296.0,77.188,77.188,77.1041,77.1575,17296.0
2018-03-12 13:45:00,101.23,101.39,101.23,101.25,24988.0,77.1651,77.2871,77.1651,77.1803,24988.0
2018-03-12 13:50:00,101.27,101.31,101.06,101.08,18029.0,77.1956,77.2261,77.0355,77.0508,18029.0
2018-03-12 13:55:00,101.09,101.11,100.99,100.99,17240.0,77.0584,77.0736,76.9821,76.9821,17240.0
2018-03-12 14:00:00,101.01,101.16,101.0,101.14,31155.0,76.9974,77.1117,76.9898,77.0965,31155.0
2018-03-12 14:05:00,101.13,101.18,101.05,101.1,14480.0,77.0889,77.127,77.0279,77.066,14480.0
2018-03-12 14:10:00,101.1,101.16,101.03,101.06,18356.0,77.066,77.1117,77.0126,77.0355,18356.0
2018-03-12 14:15:00,101.07,101.1,100.96,101.07,13597.0,77.0431,77.066,76.9593,77.0431,13597.0
2018-03-12 14:20:00,101.09,101.13,101.0,101.04,14967.0,77.0584,77.0889,76.9898,77.0203,14967.0
2018-03-12 14:25:00,101.07,101.12,101.01,101.05,17953.0,77.0431,77.0812,76.9974,77.0279,17953.0
2018-03-12 14:30:00,101.03,101.06,100.94,100.98,16988.0,77.0126,77.0355,76.944,76.9745,16988.0
2018-03-12 14:35:00,100.97,101.08,100.94,101.04,18387.0,76.9669,77.0508,76.944,77.0203,18387.0
2018-03-12 14:40:00,101.04,101.05,100.95,100.96,15973.0,77.0203,77.0279,76.9517,76.9593,15973.0
2018-03-12 14:45:00,100.96,101.09,100.91,101.0,16218.0,76.9593,77.0584,76.9212,76.9898,16218.0
2018-03-12 14:50:00,101.01,101.07,100.99,101.03,12462.0,76.9974,77.0431,76.9821,77.0126,12462.0
2018-03-12 14:55:00,101.03,101.07,100.99,101.06,22868.0,77.0126,77.0431,76.9821,77.0355,22868.0
2018-03-12 15:00:00,101.05,101.11,101.04,101.08,24982.0,77.0279,77.0736,77.0203,77.0508,24982.0
2018-03-12 15:05:00,101.08,101.09,100.99,101.04,27068.0,77.0508,77.0584,76.9821,77.0203,27068.0
2018-03-12 15:10:00,101.04,101.04,100.93,100.96,19306.0,77.0203,77.0203,76.9364,76.9593,19306.0
2018-03-12 15:15:00,100.96,100.98,100.89,100.95,18315.0,76.9593,76.9745,76.9059,76.9517,18315.0
2018-03-12 15:20:00,100.94,100.98,100.92,100.97,25470.0,76.944,76.9745,76.9288,76.9669,25470.0
2018-03-12 15:25:00,100.97,100.98,100.77,100.78,21752.0,76.9669,76.9745,76.8144,76.8221,21752.0
2018-03-12 15:30:00,100.78,100.94,100.78,100.94,35393.0,76.8221,76.944,76.8221,76.944,35393.0
2018-03-12 15:35:00,100.94,100.98,100.87,100.97,40723.0,76.944,76.9745,76.8907,76.9669,40723.0
2018-03-12 15:40:00,100.98,101.05,100.89,100.92,87889.0,76.9745,77.0279,76.9059,76.9288,87889.0
2018-03-12 15:45:00,100.92,101.03,100.82,100.84,85804.0,76.9288,77.0126,76.8526,76.8678,85804.0
2018-03-12 15:50:00,100.82,100.83,100.54,100.58,122638.0,76.8526,76.8602,76.6391,76.6696,122638.0
2018-03-12 15:55:00,100.56,100.72,100.5,100.64,395899.0,76.6544,76.7763,76.6086,76.7153,395899.0
2018-03-13 09:30:00,101.37,101.42,100.85,101.27,142336.0,77.2718,77.3099,76.8754,77.1956,142336.0
2018-03-13 09:35:00,101.29,101.54,100.92,101.43,158521.0,77.2108,77.4014,76.9288,77.3175,158521.0
2018-03-13 09:40:00,101.41,101.44,100.98,101.36,95136.0,77.3023,77.3252,76.9745,77.2642,95136.0
2018-03-13 09:45:00,101.38,101.47,100.99,101.34,57651.0,77.2794,77.348,76.9821,77.2489,57651.0
2018-03-13 09:50:00,101.38,101.55,101.28,101.37,95902.0,77.2794,77.409,77.2032,77.2718,95902.0
2018-03-13 09:55:00,101.4,101.77,101.19,101.19,64147.0,77.2947,77.5767,77.1346,77.1346,64147.0
2018-03-13 10:00:00,101.18,101.35,101.16,101.23,28821.0,77.127,77.2566,77.1117,77.1651,28821.0
2018-03-13 10:05:00,101.23,101.3,101.04,101.06,28647.0,77.1651,77.2185,77.0203,77.0355,28647.0
2018-03-13 10:10:00,101.03,101.13,100.89,100.89,45454.0,77.0126,77.0889,76.9059,76.9059,45454.0
2018-03-13 10:15:00,100.91,101.03,100.73,100.73,28446.0,76.9212,77.0126,76.784,76.784,28446.0
2018-03-13 10:20:00,100.71,100.82,100.58,100.68,18519.0,76.7687,76.8526,76.6696,76.7458,18519.0
2018-03-13 10:25:00,100.71,100.93,100.69,100.85,14480.0,76.7687,76.9364,76.7535,76.8754,14480.0
2018-03-13 10:30:00,100.88,100.92,100.75,100.75,18021.0,76.8983,76.9288,76.7992,76.7992,18021.0
2018-03-13 10:35:00,100.75,100.75,100.47,100.68,34254.0,76.7992,76.7992,76.5858,76.7458,34254.0
2018-03-13 10:40:00,100.65,100.67,100.36,100.45,43711.0,76.723,76.7382,76.5019,76.5705,43711.0
2018-03-13 10:45:00,100.44,100.55,100.29,100.49,86822.0,76.5629,76.6467,76.4486,76.601,86822.0
2018-03-13 10:50:00,100.51,100.57,100.36,100.37,32396.0,76.6163,76.662,76.5019,76.5095,32396.0
2018-03-13 10:55:00,100.35,100.4,100.1,100.15,20089.0,76.4943,76.5324,76.3037,76.3418,20089.0
2018-03-13 11:00:00,100.16,100.43,100.15,100.31,16952.0,76.3495,76.5553,76.3418,76.4638,16952.0
2018-03-13 11:05:00,100.31,100.41,100.2,100.39,10417.0,76.4638,76.54,76.3799,76.5248,10417.0
2018-03-13 11:10:00,100.39,100.47,100.32,100.46,9979.0,76.5248,76.5858,76.4714,76.5781,9979.0
2018-03-13 11:15:00,100.42,100.45,100.28,100.35,12945.0,76.5476,76.5705,76.4409,76.4943,12945.0
2018-03-13 11:20:00,100.38,100.52,100.36,100.51,8937.0,76.5172,76.6239,76.5019,76.6163,8937.0
2018-03-13 11:25:00,100.53,100.58,100.39,100.56,11898.0,76.6315,76.6696,76.5248,76.6544,11898.0
2018-03-13 11:30:00,100.57,100.75,100.57,100.66,46992.0,76.662,76.7992,76.662,76.7306,46992.0
2018-03-13 11:35:00,100.64,100.69,100.57,100.67,8758.0,76.7153,76.7535,76.662,76.7382,8758.0
2018-03-13 11:40:00,100.67,100.77,100.54,100.57,11323.0,76.7382,76.8144,76.6391,76.662,11323.0
2018-03-13 11:45:00,100.58,100.59,100.48,100.56,29750.0,76.6696,76.6772,76.5934,76.6544,29750.0
2018-03-13 11:50:00,100.54,100.65,100.48,100.64,20115.0,76.6391,76.723,76.5934,76.7153,20115.0
2018-03-13 11:55:00,100.63,100.63,100.33,100.37,11627.0,76.7077,76.7077,76.479,76.5095,11627.0
2018-03-13 12:00:00,100.39,100.42,100.17,100.18,15370.0,76.5248,76.5476,76.3571,76.3647,15370.0
2018-03-13 12:05:00,100.17,100.31,100.12,100.26,11428.0,76.3571,76.4638,76.319,76.4257,11428.0
2018-03-13 12:10:00,100.26,100.35,100.21,100.29,17985.0,76.4257,76.4943,76.3876,76.4486,17985.0
2018-03-13 12:15:00,100.32,100.46,100.31,100.34,9845.0,76.4714,76.5781,76.4638,76.4867,9845.0
2018-03-13 12:20:00,100.32,100.43,100.26,100.34,11730.0,76.4714,76.5553,76.4257,76.4867,11730.0
2018-03-13 12:25:00,100.35,100.5,100.29,100.3,12347.0,76.4943,76.6086,76.4486,76.4562,12347.0
2018-03-13 12:30:00,100.3,100.67,100.29,100.67,13944.0,76.4562,76.7382,76.4486,76.7382,13944.0
2018-03-13 12:35:00,100.61,100.87,100.48,100.78,50492.0,76.6925,76.8907,76.5934,76.8221,50492.0
2018-03-13 12:40:00,100.78,100.81,100.7,100.73,7655.0,76.8221,76.8449,76.7611,76.784,7655.0
2018-03-13 12:45:00,100.75,100.79,100.68,100.72,8337.0,76.7992,76.8297,76.7458,76.7763,8337.0
2018-03-13 12:50:00,100.72,100.83,100.72,100.74,5278.0,76.7763,76.8602,76.7763,76.7916,5278.0
2018-03-13 12:55:00,100.76,100.83,100.73,100.74,10702.0,76.8068,76.8602,76.784,76.7916,10702.0
2018-03-13 13:00:00,100.75,100.83,100.7,100.8,8948.0,76.7992,76.8602,76.7611,76.8373,8948.0
2018-03-13 13:05:00,100.81,100.82,100.59,100.59,17838.0,76.8449,76.8526,76.6772,76.6772,17838.0
2018-03-13 13:10:00,100.63,100.64,100.5,100.62,10042.0,76.7077,76.7153,76.6086,76.7001,10042.0
2018-03-13 13:15:00,100.64,100.71,100.54,100.57,9442.0,76.7153,76.7687,76.6391,76.662,9442.0
2018-03-13 13:20:00,100.56,100.58,100.42,100.43,17714.0,76.6544,76.6696,76.5476,76.5553,17714.0
2018-03-13 13:25:00,100.44,100.49,100.36,100.45,23760.0,76.5629,76.601,76.5019,76.5705,23760.0
2018-03-13 13:30:00,100.45,100.51,100.38,100.42,10759.0,76.5705,76.6163,76.5172,76.5476,10759.0
2018-03-13 13:35:00,100.43,100.47,100.35,100.45,8097.0,76.5553,76.5858,76.4943,76.5705,8097.0
2018-03-13 13:40:00,100.46,100.5,100.42,100.43,7485.0,76.5781,76.6086,76.5476,76.5553,7485.0
2018-03-13 13:45:00,100.42,100.42,100.27,100.28,10500.0,76.5476,76.5476,76.4333,76.4409,10500.0
2018-03-13 13:50:00,100.27,100.4,100.22,100.4,8900.0,76.4333,76.5324,76.3952,76.5324,8900.0
2018-03-13 13:55:00,100.39,100.39,100.23,100.28,11052.0,76.5248,76.5248,76.4028,76.4409,11052.0
2018-03-13 14:00:00,100.28,100.36,100.28,100.3,9173.0,76.4409,76.5019,76.4409,76.4562,9173.0
2018-03-13 14:05:00,100.32,100.33,100.25,100.28,12296.0,76.4714,76.479,76.4181,76.4409,12296.0
2018-03-13 14:10:00,100.27,100.31,100.19,100.19,11740.0,76.4333,76.4638,76.3723,76.3723,11740.0
2018-03-13 14:15:00,100.2,100.4,100.15,100.4,16789.0,76.3799,76.5324,76.3418,76.5324,16789.0
2018-03-13 14:20:00,100.39,100.53,100.37,100.5,10977.0,76.5248,76.6315,76.5095,76.6086,10977.0
2018-03-13 14:25:00,100.52,100.6,100.5,100.53,18557.0,76.6239,76.6849,76.6086,76.6315,18557.0
2018-03-13 14:30:00,100.54,100.73,100.52,100.68,16200.0,76.6391,76.784,76.6239,76.7458,16200.0
2018-03-13 14:35:00,100.69,100.69,100.53,100.63,15862.0,76.7535,76.7535,76.6315,76.7077,15862.0
2018-03-13 14:40:00,100.62,100.64,100.46,100.46,19181.0,76.7001,76.7153,76.5781,76.5781,19181.0
2018-03-13 14:45:00,100.46,100.51,100.34,100.36,31581.0,76.5781,76.6163,76.4867,76.5019,31581.0
2018-03-13 14:50:00,100.36,100.36,100.15,100.27,32020.0,76.5019,76.5019,76.3418,76.4333,32020.0
2018-03-13 14:55:00,100.26,100.36,100.23,100.25,16477.0,76.4257,76.5019,76.4028,76.4181,16477.0
2018-03-13 15:00:00,100.25,100.29,99.87,99.89,25578.0,76.4181,76.4486,76.1284,76.1436,25578.0
2018-03-13 15:05:00,99.88,99.88,99.72,99.79,31888.0,76.136,76.136,76.0141,76.0674,31888.0
2018-03-13 15:10:00,99.78,99.92,99.72,99.87,47462.0,76.0598,76.1665,76.0141,76.1284,47462.0
2018-03-13 15:15:00,99.87,99.99,99.81,99.96,38404.0,76.1284,76.2199,76.0827,76.197,38404.0
2018-03-13 15:20:00,99.98,100.04,99.87,99.94,27823.0,76.2122,76.258,76.1284,76.1818,27823.0
2018-03-13 15:25:00,99.95,100.0,99.91,99.92,25541.0,76.1894,76.2275,76.1589,76.1665,25541.0
2018-03-13 15:30:00,99.94,99.99,99.86,99.91,24139.0,76.1818,76.2199,76.1208,76.1589,24139.0
2018-03-13 15:35:00,99.92,99.98,99.79,99.8,28561.0,76.1665,76.2122,76.0674,76.075,28561.0
2018-03-13 15:40:00,99.79,99.84,99.7,99.82,47009.0,76.0674,76.1055,75.9988,76.0903,47009.0
2018-03-13 15:45:00,99.83,99.85,99.68,99.73,49279.0,76.0979,76.1132,75.9836,76.0217,49279.0
2018-03-13 15:50:00,99.74,100.04,99.74,99.99,77740.0,76.0293,76.258,76.0293,76.2199,77740.0
2018-03-13 15:55:00,99.98,100.13,99.86,100.02,249355.0,76.2122,76.3266,76.1208,76.2427,249355.0
2018-03-14 09:30:00,100.8,100.83,100.0,100.03,51800.0,76.8373,76.8602,76.2275,76.2504,51800.0
2018-03-14 09:35:00,100.02,100.49,99.74,100.19,84534.0,76.2427,76.601,76.0293,76.3723,84534.0
2018-03-14 09:40:00,100.13,100.49,99.94,100.43,40496.0,76.3266,76.601,76.1818,76.5553,40496.0
2018-03-14 09:45:00,100.43,100.53,100.29,100.42,14862.0,76.5553,76.6315,76.4486,76.5476,14862.0
2018-03-14 09:50:00,100.45,100.66,100.32,100.35,22740.0,76.5705,76.7306,76.4714,76.4943,22740.0
2018-03-14 09:55:00,100.34,100.47,100.22,100.34,19988.0,76.4867,76.5858,76.3952,76.4867,19988.0
2018-03-14 10:00:00,100.31,100.48,100.27,100.33,10788.0,76.4638,76.5934,76.4333,76.479,10788.0
2018-03-14 10:05:00,100.33,100.35,100.09,100.19,15313.0,76.479,76.4943,76.2961,76.3723,15313.0
2018-03-14 10:10:00,100.19,100.32,100.13,100.23,12930.0,76.3723,76.4714,76.3266,76.4028,12930.0
2018-03-14 10:15:00,100.24,100.49,100.22,100.39,11423.0,76.4104,76.601,76.3952,76.5248,11423.0
2018-03-14 10:20:00,100.46,100.63,100.46,100.56,9726.0,76.5781,76.7077,76.5781,76.6544,9726.0
2018-03-14 10:25:00,100.56,100.64,100.53,100.61,4045.0,76.6544,76.7153,76.6315,76.6925,4045.0
2018-03-14 10:30:00,100.57,100.9,100.37,100.52,31289.0,76.662,76.9135,76.5095,76.6239,31289.0
2018-03-14 10:35:00,100.56,100.56,100.35,100.45,7225.0,76.6544,76.6544,76.4943,76.5705,7225.0
2018-03-14 10:40:00,100.43,100.5,100.39,100.5,4759.0,76.5553,76.6086,76.5248,76.6086,4759.0
2018-03-14 10:45:00,100.53,100.75,100.5,100.67,7758.0,76.6315,76.7992,76.6086,76.7382,7758.0
2018-03-14 10:50:00,100.61,100.64,100.54,100.57,6185.0,76.6925,76.7153,76.6391,76.662,6185.0
2018-03-14 10:55:00,100.61,100.68,100.32,100.35,12737.0,76.6925,76.7458,76.4714,76.4943,12737.0
2018-03-14 11:00:00,100.41,100.45,100.21,100.25,6998.0,76.54,76.5705,76.3876,76.4181,6998.0
2018-03-14 11:05:00,100.24,100.31,100.13,100.31,7925.0,76.4104,76.4638,76.3266,76.4638,7925.0
2018-03-14 11:10:00,100.3,100.37,100.24,100.27,5968.0,76.4562,76.5095,76.4104,76.4333,5968.0
2018-03-14 11:15:00,100.23,100.29,100.05,100.12,8666.0,76.4028,76.4486,76.2656,76.319,8666.0
2018-03-14 11:20:00,100.09,100.11,99.96,100.05,10400.0,76.2961,76.3113,76.197,76.2656,10400.0
2018-03-14 11:25:00,100.04,100.4,100.02,100.4,19455.0,76.258,76.5324,76.2427,76.5324,19455.0
2018-03-14 11:30:00,100.38,100.41,100.18,100.18,12320.0,76.5172,76.54,76.3647,76.3647,12320.0
2018-03-14 11:35:00,100.16,100.16,99.78,99.86,16827.0,76.3495,76.3495,76.0598,76.1208,16827.0
2018-03-14 11:40:00,99.87,100.13,99.8,100.1,23793.0,76.1284,76.3266,76.075,76.3037,23793.0
2018-03-14 11:45:00,100.09,100.16,100.01,100.05,11965.0,76.2961,76.3495,76.2351,76.2656,11965.0
2018-03-14 11:50:00,100.07,100.25,100.07,100.19,18388.0,76.2809,76.4181,76.2809,76.3723,18388.0
2018-03-14 11:55:00,100.2,100.41,100.2,100.39,20306.0,76.3799,76.54,76.3799,76.5248,20306.0
2018-03-14 12:00:00,100.43,100.52,100.36,100.48,11448.0,76.5553,76.6239,76.5019,76.5934,11448.0
2018-03-14 12:05:00,100.49,100.56,100.26,100.3,9762.0,76.601,76.6544,76.4257,76.4562,9762.0
2018-03-14 12:10:00,100.27,100.39,100.26,100.34,11005.0,76.4333,76.5248,76.4257,76.4867,11005.0
2018-03-14 12:15:00,100.38,100.68,100.38,100.64,21209.0,76.5172,76.7458,76.5172,76.7153,21209.0
2018-03-14 12:20:00,100.65,100.65,100.47,100.55,11230.0,76.723,76.723,76.5858,76.6467,11230.0
2018-03-14 12:25:00,100.54,100.72,100.54,100.58,8496.0,76.6391,76.7763,76.6391,76.6696,8496.0
2018-03-14 12:30:00,100.58,100.58,100.44,100.48,14185.0,76.6696,76.6696,76.5629,76.5934,14185.0
2018-03-14 12:35:00,100.43,100.54,100.36,100.36,13458.0,76.5553,76.6391,76.5019,76.5019,13458.0
2018-03-14 12:40:00,100.35,100.43,100.3,100.4,12724.0,76.4943,76.5553,76.4562,76.5324,12724.0
2018-03-14 12:45:00,100.37,100.49,100.22,100.22,10332.0,76.5095,76.601,76.3952,76.3952,10332.0
2018-03-14 12:50:00,100.24,100.28,100.19,100.23,9902.0,76.4104,76.4409,76.3723,76.4028,9902.0
2018-03-14 12:55:00,100.27,100.29,100.16,100.25,3800.0,76.4333,76.4486,76.3495,76.4181,3800.0
2018-03-14 13:00:00,100.25,100.4,100.22,100.36,9727.0,76.4181,76.5324,76.3952,76.5019,9727.0
2018-03-14 13:05:00,100.38,100.42,100.28,100.3,6447.0,76.5172,76.5476,76.4409,76.4562,6447.0
2018-03-14 13:10:00,100.31,100.31,100.16,100.19,11612.0,76.4638,76.4638,76.3495,76.3723,11612.0
2018-03-14 13:15:00,100.19,100.3,100.18,100.3,4187.0,76.3723,76.4562,76.3647,76.4562,4187.0
2018-03-14 13:20:00,100.34,100.37,100.31,100.36,5779.0,76.4867,76.5095,76.4638,76.5019,5779.0
2018-03-14 13:25:00,100.34,100.36,100.22,100.22,5665.0,76.4867,76.5019,76.3952,76.3952,5665.0
2018-03-14 13:30:00,100.26,100.43,100.26,100.35,13023.0,76.4257,76.5553,76.4257,76.4943,13023.0
2018-03-14 13:35:00,100.39,100.43,100.33,100.33,6518.0,76.5248,76.5553,76.479,76.479,6518.0
2018-03-14 13:40:00,100.33,100.39,100.33,100.33,5788.0,76.479,76.5248,76.479,76.479,5788.0
2018-03-14 13:45:00,100.35,100.4,100.3,100.4,6636.0,76.4943,76.5324,76.4562,76.5324,6636.0
2018-03-14 13:50:00,100.44,100.52,100.43,100.45,7719.0,76.5629,76.6239,76.5553,76.5705,7719.0
2018-03-14 13:55:00,100.46,100.46,100.38,100.44,10151.0,76.5781,76.5781,76.5172,76.5629,10151.0
2018-03-14 14:00:00,100.43,100.49,100.33,100.34,10485.0,76.5553,76.601,76.479,76.4867,10485.0
2018-03-14 14:05:00,100.33,100.42,100.33,100.37,5722.0,76.479,76.5476,76.479,76.5095,5722.0
2018-03-14 14:10:00,100.37,100.37,100.17,100.18,13968.0,76.5095,76.5095,76.3571,76.3647,13968.0
2018-03-14 14:15:00,100.18,100.26,100.15,100.18,7477.0,76.3647,76.4257,76.3418,76.3647,7477.0
2018-03-14 14:20:00,100.17,100.2,100.11,100.2,9257.0,76.3571,76.3799,76.3113,76.3799,9257.0
2018-03-14 14:25:00,100.22,100.23,100.18,100.2,6718.0,76.3952,76.4028,76.3647,76.3799,6718.0
2018-03-14 14:30:00,100.21,100.25,100.17,100.23,8357.0,76.3876,76.4181,76.3571,76.4028,8357.0
2018-03-14 14:35:00,100.25,100.26,100.0,100.01,13095.0,76.4181,76.4257,76.2275,76.2351,13095.0
2018-03-14 14:40:00,100.0,100.07,99.85,99.85,13094.0,76.2275,76.2809,76.1132,76.1132,13094.0
2018-03-14 14:45:00,99.85,100.02,99.82,100.01,14906.0,76.1132,76.2427,76.0903,76.2351,14906.0
2018-03-14 14:50:00,99.98,100.07,99.95,100.05,7673.0,76.2122,76.2809,76.1894,76.2656,7673.0
2018-03-14 14:55:00,100.04,100.2,100.0,100.16,15453.0,76.258,76.3799,76.2275,76.3495,15453.0
2018-03-14 15:00:00,100.19,100.19,100.03,100.03,11696.0,76.3723,76.3723,76.2504,76.2504,11696.0
2018-03-14 15:05:00,100.02,100.18,100.02,100.11,15512.0,76.2427,76.3647,76.2427,76.3113,15512.0
2018-03-14 15:10:00,100.11,100.15,99.98,100.09,21325.0,76.3113,76.3418,76.2122,76.2961,21325.0
2018-03-14 15:15:00,100.1,100.21,99.96,100.06,21982.0,76.3037,76.3876,76.197,76.2732,21982.0
2018-03-14 15:20:00,100.05,100.15,99.97,100.09,15533.0,76.2656,76.3418,76.2046,76.2961,15533.0
2018-03-14 15:25:00,100.09,100.09,99.89,99.91,19160.0,76.2961,76.2961,76.1436,76.1589,19160.0
2018-03-14 15:30:00,99.91,99.98,99.78,99.8,17990.0,76.1589,76.2122,76.0598,76.075,17990.0
2018-03-14 15:35:00,99.81,99.88,99.67,99.72,19802.0,76.0827,76.136,75.9759,76.0141,19802.0
2018-03-14 15:40:00,99.71,99.72,99.64,99.67,21799.0,76.0064,76.0141,75.9531,75.9759,21799.0
2018-03-14 15:45:00,99.68,99.9,99.65,99.9,33686.0,75.9836,76.1513,75.9607,76.1513,33686.0
2018-03-14 15:50:00,99.88,99.9,99.78,99.9,33092.0,76.136,76.1513,76.0598,76.1513,33092.0
2018-03-14 15:55:00,99.88,99.9,99.74,99.9,113396.0,76.136,76.1513,76.0293,76.1513,113396.0
2018-03-15 09:30:00,100.39,100.72,100.04,100.31,48559.0,76.5248,76.7763,76.258,76.4638,48559.0
2018-03-15 09:35:00,100.26,100.35,100.12,100.14,18006.0,76.4257,76.4943,76.319,76.3342,18006.0
2018-03-15 09:40:00,100.14,100.23,100.02,100.05,14911.0,76.3342,76.4028,76.2427,76.2656,14911.0
2018-03-15 09:45:00,100.13,100.31,100.09,100.1,9736.0,76.3266,76.4638,76.2961,76.3037,9736.0
2018-03-15 09:50:00,100.12,100.3,99.92,100.24,23756.0,76.319,76.4562,76.1665,76.4104,23756.0
2018-03-15 09:55:00,100.26,100.27,100.05,100.05,5128.0,76.4257,76.4333,76.2656,76.2656,5128.0
2018-03-15 10:00:00,100.02,100.11,99.89,99.97,13732.0,76.2427,76.3113,76.1436,76.2046,13732.0
2018-03-15 10:05:00,99.97,100.0,99.82,99.85,17703.0,76.2046,76.2275,76.0903,76.1132,17703.0
2018-03-15 10:10:00,99.85,99.96,99.59,99.6,29180.0,76.1132,76.197,75.915,75.9226,29180.0
2018-03-15 10:15:00,99.6,99.73,99.42,99.48,31603.0,75.9226,76.0217,75.7854,75.8311,31603.0
2018-03-15 10:20:00,99.46,99.6,99.46,99.53,34891.0,75.8159,75.9226,75.8159,75.8692,34891.0
2018-03-15 10:25:00,99.53,99.7,99.5,99.68,18410.0,75.8692,75.9988,75.8464,75.9836,18410.0
2018-03-15 10:30:00,99.68,99.74,99.46,99.54,8604.0,75.9836,76.0293,75.8159,75.8768,8604.0
2018-03-15 10:35:00,99.55,99.58,99.27,99.4,40815.0,75.8845,75.9073,75.671,75.7701,40815.0
2018-03-15 10:40:00,99.43,99.43,99.08,99.08,19814.0,75.793,75.793,75.5262,75.5262,19814.0
2018-03-15 10:45:00,99.04,99.12,99.0,99.08,44883.0,75.4957,75.5567,75.4652,75.5262,44883.0
2018-03-15 10:50:00,99.08,99.1,98.79,98.79,27690.0,75.5262,75.5414,75.3051,75.3051,27690.0
2018-03-15 10:55:00,98.78,98.96,98.7,98.83,159004.0,75.2975,75.4347,75.2365,75.3356,159004.0
2018-03-15 11:00:00,98.84,99.13,98.83,98.93,65139.0,75.3433,75.5643,75.3356,75.4119,65139.0
2018-03-15 11:05:00,98.93,99.0,98.83,98.91,115354.0,75.4119,75.4652,75.3356,75.3966,115354.0
2018-03-15 11:10:00,98.92,98.96,98.7,98.75,101931.0,75.4042,75.4347,75.2365,75.2746,101931.0
2018-03-15 11:15:00,98.77,98.94,98.72,98.84,134027.0,75.2899,75.4195,75.2518,75.3433,134027.0
2018-03-15 11:20:00,98.84,98.89,98.74,98.83,42055.0,75.3433,75.3814,75.267,75.3356,42055.0
2018-03-15 11:25:00,98.84,98.95,98.66,98.67,100127.0,75.3433,75.4271,75.206,75.2137,100127.0
2018-03-15 11:30:00,98.69,98.74,98.55,98.58,29956.0,75.2289,75.267,75.1222,75.1451,29956.0
2018-03-15 11:35:00,98.57,98.73,98.56,98.7,22678.0,75.1374,75.2594,75.1298,75.2365,22678.0
2018-03-15 11:40:00,98.69,98.69,98.29,98.29,30722.0,75.2289,75.2289,74.924,74.924,30722.0
2018-03-15 11:45:00,98.31,98.5,98.26,98.49,24918.0,74.9392,75.0841,74.9011,75.0765,24918.0
2018-03-15 11:50:00,98.48,98.5,98.35,98.35,63210.0,75.0688,75.0841,74.9697,74.9697,63210.0
2018-03-15 11:55:00,98.35,98.55,98.32,98.53,33943.0,74.9697,75.1222,74.9469,75.1069,33943.0
2018-03-15 12:00:00,98.53,98.68,98.51,98.62,33789.0,75.1069,75.2213,75.0917,75.1756,33789.0
2018-03-15 12:05:00,98.62,98.69,98.54,98.65,13209.0,75.1756,75.2289,75.1146,75.1984,13209.0
2018-03-15 12:10:00,98.66,98.68,98.53,98.57,36909.0,75.206,75.2213,75.1069,75.1374,36909.0
2018-03-15 12:15:00,98.57,98.66,98.48,98.6,22920.0,75.1374,75.206,75.0688,75.1603,22920.0
2018-03-15 12:20:00,98.61,98.61,98.43,98.43,35756.0,75.1679,75.1679,75.0307,75.0307,35756.0
2018-03-15 12:25:00,98.42,98.53,98.21,98.23,27874.0,75.0231,75.1069,74.863,74.8783,27874.0
2018-03-15 12:30:00,98.23,98.43,98.22,98.43,29227.0,74.8783,75.0307,74.8706,75.0307,29227.0
2018-03-15 12:35:00,98.45,98.45,98.27,98.28,7052.0,75.046,75.046,74.9088,74.9164,7052.0
2018-03-15 12:40:00,98.3,98.35,98.28,98.33,9527.0,74.9316,74.9697,74.9164,74.9545,9527.0
2018-03-15 12:45:00,98.34,98.37,98.18,98.25,32044.0,74.9621,74.985,74.8402,74.8935,32044.0
2018-03-15 12:50:00,98.24,98.66,98.24,98.64,41286.0,74.8859,75.206,74.8859,75.1908,41286.0
2018-03-15 12:55:00,98.63,98.82,98.63,98.72,56410.0,75.1832,75.328,75.1832,75.2518,56410.0
2018-03-15 13:00:00,98.7,98.89,98.67,98.82,20329.0,75.2365,75.3814,75.2137,75.328,20329.0
2018-03-15 13:05:00,98.81,98.81,98.64,98.69,26625.0,75.3204,75.3204,75.1908,75.2289,26625.0
2018-03-15 13:10:00,98.7,98.73,98.41,98.45,27236.0,75.2365,75.2594,75.0155,75.046,27236.0
2018-03-15 13:15:00,98.45,98.61,98.45,98.52,47623.0,75.046,75.1679,75.046,75.0993,47623.0
2018-03-15 13:20:00,98.54,98.74,98.54,98.64,22468.0,75.1146,75.267,75.1146,75.1908,22468.0
2018-03-15 13:25:00,98.62,98.72,98.62,98.66,21989.0,75.1756,75.2518,75.1756,75.206,21989.0
2018-03-15 13:30:00,98.68,98.71,98.57,98.57,21508.0,75.2213,75.2442,75.1374,75.1374,21508.0
2018-03-15 13:35:00,98.59,98.64,98.53,98.53,14761.0,75.1527,75.1908,75.1069,75.1069,14761.0
2018-03-15 13:40:00,98.52,98.64,98.49,98.59,13545.0,75.0993,75.1908,75.0765,75.1527,13545.0
2018-03-15 13:45:00,98.59,98.64,98.5,98.56,42284.0,75.1527,75.1908,75.0841,75.1298,42284.0
2018-03-15 13:50:00,98.57,98.62,98.54,98.62,16570.0,75.1374,75.1756,75.1146,75.1756,16570.0
2018-03-15 13:55:00,98.62,98.62,98.39,98.46,45697.0,75.1756,75.1756,75.0002,75.0536,45697.0
2018-03-15 14:00:00,98.44,98.51,98.42,98.44,39845.0,75.0383,75.0917,75.0231,75.0383,39845.0
2018-03-15 14:05:00,98.44,98.45,98.32,98.36,16555.0,75.0383,75.046,74.9469,74.9774,16555.0
2018-03-15 14:10:00,98.36,98.42,98.31,98.33,14783.0,74.9774,75.0231,74.9392,74.9545,14783.0
2018-03-15 14:15:00,98.35,98.51,98.34,98.44,12932.0,74.9697,75.0917,74.9621,75.0383,12932.0
2018-03-15 14:20:00,98.42,98.5,98.37,98.39,12924.0,75.0231,75.0841,74.985,75.0002,12924.0
2018-03-15 14:25:00,98.39,98.4,98.25,98.3,11439.0,75.0002,75.0079,74.8935,74.9316,11439.0
2018-03-15 14:30:00,98.32,98.43,98.29,98.39,61290.0,74.9469,75.0307,74.924,75.0002,61290.0
2018-03-15 14:35:00,98.38,98.48,98.34,98.44,20454.0,74.9926,75.0688,74.9621,75.0383,20454.0
2018-03-15 14:40:00,98.44,98.58,98.43,98.58,16561.0,75.0383,75.1451,75.0307,75.1451,16561.0
2018-03-15 14:45:00,98.56,98.69,98.54,98.61,26355.0,75.1298,75.2289,75.1146,75.1679,26355.0
2018-03-15 14:50:00,98.62,98.82,98.62,98.82,40852.0,75.1756,75.328,75.1756,75.328,40852.0
2018-03-15 14:55:00,98.82,98.89,98.78,98.87,32835.0,75.328,75.3814,75.2975,75.3661,32835.0
2018-03-15 15:00:00,98.88,98.88,98.67,98.69,35943.0,75.3737,75.3737,75.2137,75.2289,35943.0
2018-03-15 15:05:00,98.7,98.78,98.49,98.49,82781.0,75.2365,75.2975,75.0765,75.0765,82781.0
2018-03-15 15:10:00,98.52,98.61,98.42,98.54,27761.0,75.0993,75.1679,75.0231,75.1146,27761.0
2018-03-15 15:15:00,98.53,98.58,98.43,98.55,32135.0,75.1069,75.1451,75.0307,75.1222,32135.0
2018-03-15 15:20:00,98.56,98.67,98.5,98.65,53937.0,75.1298,75.2137,75.0841,75.1984,53937.0
2018-03-15 15:25:00,98.64,98.65,98.53,98.56,33123.0,75.1908,75.1984,75.1069,75.1298,33123.0
2018-03-15 15:30:00,98.57,98.63,98.55,98.57,46101.0,75.1374,75.1832,75.1222,75.1374,46101.0
2018-03-15 15:35:00,98.57,98.71,98.56,98.56,34590.0,75.1374,75.2442,75.1298,75.1298,34590.0
2018-03-15 15:40:00,98.56,98.68,98.52,98.59,36389.0,75.1298,75.2213,75.0993,75.1527,36389.0
2018-03-15 15:45:00,98.58,98.79,98.54,98.67,84883.0,75.1451,75.3051,75.1146,75.2137,84883.0
2018-03-15 15:50:00,98.67,98.75,98.59,98.69,76108.0,75.2137,75.2746,75.1527,75.2289,76108.0
2018-03-15 15:55:00,98.69,98.75,98.62,98.62,255721.0,75.2289,75.2746,75.1756,75.1756,255721.0
2018-03-16 09:30:00,98.88,99.39,98.87,99.26,363433.0,75.3737,75.7625,75.3661,75.6634,363433.0
2018-03-16 09:35:00,99.27,99.29,98.55,98.81,38069.0,75.671,75.6863,75.1222,75.3204,38069.0
2018-03-16 09:40:00,98.89,99.04,98.78,98.98,53793.0,75.3814,75.4957,75.2975,75.45,53793.0
2018-03-16 09:45:00,98.98,99.08,98.71,98.9,38286.0,75.45,75.5262,75.2442,75.389,38286.0
2018-03-16 09:50:00,98.91,99.06,98.76,98.88,22355.0,75.3966,75.511,75.2823,75.3737,22355.0
2018-03-16 09:55:00,98.84,98.88,98.74,98.78,17784.0,75.3433,75.3737,75.267,75.2975,17784.0
2018-03-16 10:00:00,98.81,98.82,98.62,98.75,14544.0,75.3204,75.328,75.1756,75.2746,14544.0
2018-03-16 10:05:00,98.7,98.87,98.7,98.81,18540.0,75.2365,75.3661,75.2365,75.3204,18540.0
2018-03-16 10:10:00,98.8,99.0,98.73,98.93,27154.0,75.3128,75.4652,75.2594,75.4119,27154.0
2018-03-16 10:15:00,98.9,99.01,98.72,98.8,38627.0,75.389,75.4728,75.2518,75.3128,38627.0
2018-03-16 10:20:00,98.79,99.0,98.76,98.94,35598.0,75.3051,75.4652,75.2823,75.4195,35598.0
2018-03-16 10:25:00,98.94,99.25,98.93,99.23,11782.0,75.4195,75.6558,75.4119,75.6405,11782.0
2018-03-16 10:30:00,99.18,99.19,98.99,99.11,21734.0,75.6024,75.6101,75.4576,75.5491,21734.0
2018-03-16 10:35:00,99.12,99.25,99.04,99.04,29869.0,75.5567,75.6558,75.4957,75.4957,29869.0
2018-03-16 10:40:00,99.01,99.06,98.92,99.01,10760.0,75.4728,75.511,75.4042,75.4728,10760.0
2018-03-16 10:45:00,99.03,99.11,99.02,99.11,9163.0,75.4881,75.5491,75.4805,75.5491,9163.0
2018-03-16 10:50:00,99.12,99.14,99.04,99.13,13198.0,75.5567,75.5719,75.4957,75.5643,13198.0
2018-03-16 10:55:00,99.12,99.13,98.93,99.03,13253.0,75.5567,75.5643,75.4119,75.4881,13253.0
2018-03-16 11:00:00,99.01,99.04,98.92,99.04,70288.0,75.4728,75.4957,75.4042,75.4957,70288.0
2018-03-16 11:05:00,99.06,99.21,99.04,99.11,24120.0,75.511,75.6253,75.4957,75.5491,24120.0
2018-03-16 11:10:00,99.09,99.12,98.93,98.96,15846.0,75.5338,75.5567,75.4119,75.4347,15846.0
2018-03-16 11:15:00,98.96,99.03,98.92,98.98,16512.0,75.4347,75.4881,75.4042,75.45,16512.0
2018-03-16 11:20:00,98.97,99.07,98.95,98.95,81260.0,75.4423,75.5186,75.4271,75.4271,81260.0
2018-03-16 11:25:00,98.97,99.35,98.95,99.34,13493.0,75.4423,75.732,75.4271,75.7244,13493.0
2018-03-16 11:30:00,99.37,99.77,99.37,99.77,47517.0,75.7473,76.0522,75.7473,76.0522,47517.0
2018-03-16 11:35:00,99.78,99.8,99.59,99.74,17841.0,76.0598,76.075,75.915,76.0293,17841.0
2018-03-16 11:40:00,99.78,100.09,99.7,100.08,25686.0,76.0598,76.2961,75.9988,76.2885,25686.0
2018-03-16 11:45:00,100.07,100.3,100.04,100.28,12437.0,76.2809,76.4562,76.258,76.4409,12437.0
2018-03-16 11:50:00,100.25,100.42,100.22,100.26,17687.0,76.4181,76.5476,76.3952,76.4257,17687.0
2018-03-16 11:55:00,100.27,100.42,100.11,100.25,18034.0,76.4333,76.5476,76.3113,76.4181,18034.0
2018-03-16 12:00:00,100.25,100.35,100.11,100.22,14469.0,76.4181,76.4943,76.3113,76.3952,14469.0
2018-03-16 12:05:00,100.2,100.38,100.13,100.34,23725.0,76.3799,76.5172,76.3266,76.4867,23725.0
2018-03-16 12:10:00,100.33,100.34,100.16,100.28,13155.0,76.479,76.4867,76.3495,76.4409,13155.0
2018-03-16 12:15:00,100.33,100.35,100.18,100.26,12733.0,76.479,76.4943,76.3647,76.4257,12733.0
2018-03-16 12:20:00,100.25,100.56,100.24,100.56,23235.0,76.4181,76.6544,76.4104,76.6544,23235.0
2018-03-16 12:25:00,100.57,100.63,100.45,100.53,17902.0,76.662,76.7077,76.5705,76.6315,17902.0
2018-03-16 12:30:00,100.55,100.64,100.42,100.47,9693.0,76.6467,76.7153,76.5476,76.5858,9693.0
2018-03-16 12:35:00,100.45,100.46,100.32,100.37,11407.0,76.5705,76.5781,76.4714,76.5095,11407.0
2018-03-16 12:40:00,100.38,100.62,100.36,100.59,20953.0,76.5172,76.7001,76.5019,76.6772,20953.0
2018-03-16 12:45:00,100.61,100.64,100.55,100.6,13136.0,76.6925,76.7153,76.6467,76.6849,13136.0
2018-03-16 12:50:00,100.58,100.6,100.46,100.52,23410.0,76.6696,76.6849,76.5781,76.6239,23410.0
2018-03-16 12:55:00,100.51,100.81,100.5,100.8,31060.0,76.6163,76.8449,76.6086,76.8373,31060.0
2018-03-16 13:00:00,100.78,100.86,100.62,100.62,97300.0,76.8221,76.883,76.7001,76.7001,97300.0
2018-03-16 13:05:00,100.6,100.66,100.42,100.63,15497.0,76.6849,76.7306,76.5476,76.7077,15497.0
2018-03-16 13:10:00,100.61,100.62,100.47,100.56,10711.0,76.6925,76.7001,76.5858,76.6544,10711.0
2018-03-16 13:15:00,100.51,100.52,100.33,100.37,11165.0,76.6163,76.6239,76.479,76.5095,11165.0
2018-03-16 13:20:00,100.38,100.4,100.3,100.37,14354.0,76.5172,76.5324,76.4562,76.5095,14354.0
2018-03-16 13:25:00,100.38,100.43,100.25,100.43,29691.0,76.5172,76.5553,76.4181,76.5553,29691.0
2018-03-16 13:30:00,100.42,100.52,100.38,100.51,20264.0,76.5476,76.6239,76.5172,76.6163,20264.0
2018-03-16 13:35:00,100.51,100.7,100.46,100.66,42043.0,76.6163,76.7611,76.5781,76.7306,42043.0
2018-03-16 13:40:00,100.66,100.73,100.55,100.62,54926.0,76.7306,76.784,76.6467,76.7001,54926.0
2018-03-16 13:45:00,100.62,100.73,100.57,100.65,76751.0,76.7001,76.784,76.662,76.723,76751.0
2018-03-16 13:50:00,100.64,100.64,100.19,100.22,33879.0,76.7153,76.7153,76.3723,76.3952,33879.0
2018-03-16 13:55:00,100.2,100.28,100.1,100.23,11420.0,76.3799,76.4409,76.3037,76.4028,11420.0
2018-03-16 14:00:00,100.22,100.25,100.17,100.2,17094.0,76.3952,76.4181,76.3571,76.3799,17094.0
2018-03-16 14:05:00,100.17,100.3,100.11,100.11,39425.0,76.3571,76.4562,76.3113,76.3113,39425.0
2018-03-16 14:10:00,100.11,100.21,100.06,100.06,32034.0,76.3113,76.3876,76.2732,76.2732,32034.0
2018-03-16 14:15:00,100.09,100.31,100.09,100.28,12092.0,76.2961,76.4638,76.2961,76.4409,12092.0
2018-03-16 14:20:00,100.29,100.41,100.21,100.24,7271.0,76.4486,76.54,76.3876,76.4104,7271.0
2018-03-16 14:25:00,100.25,100.33,100.22,100.25,25854.0,76.4181,76.479,76.3952,76.4181,25854.0
2018-03-16 14:30:00,100.25,100.28,100.25,100.27,36300.0,76.4181,76.4409,76.4181,76.4333,36300.0
2018-03-16 14:35:00,100.25,100.27,100.19,100.2,30490.0,76.4181,76.4333,76.3723,76.3799,30490.0
2018-03-16 14:40:00,100.19,100.28,100.17,100.22,14283.0,76.3723,76.4409,76.3571,76.3952,14283.0
2018-03-16 14:45:00,100.18,100.2,100.14,100.2,14230.0,76.3647,76.3799,76.3342,76.3799,14230.0
2018-03-16 14:50:00,100.19,100.39,100.19,100.2,71624.0,76.3723,76.5248,76.3723,76.3799,71624.0
2018-03-16 14:55:00,100.18,100.28,100.16,100.25,16214.0,76.3647,76.4409,76.3495,76.4181,16214.0
2018-03-16 15:00:00,100.25,100.34,100.2,100.27,20435.0,76.4181,76.4867,76.3799,76.4333,20435.0
2018-03-16 15:05:00,100.26,100.35,100.24,100.35,121606.0,76.4257,76.4943,76.4104,76.4943,121606.0
2018-03-16 15:10:00,100.33,100.35,100.22,100.26,27040.0,76.479,76.4943,76.3952,76.4257,27040.0
2018-03-16 15:15:00,100.25,100.35,100.24,100.34,43113.0,76.4181,76.4943,76.4104,76.4867,43113.0
2018-03-16 15:20:00,100.34,100.39,100.25,100.26,26484.0,76.4867,76.5248,76.4181,76.4257,26484.0
2018-03-16 15:25:00,100.27,100.5,100.27,100.47,30861.0,76.4333,76.6086,76.4333,76.5858,30861.0
2018-03-16 15:30:00,100.48,100.56,100.45,100.53,43135.0,76.5934,76.6544,76.5705,76.6315,43135.0
2018-03-16 15:35:00,100.54,100.62,100.51,100.62,46178.0,76.6391,76.7001,76.6163,76.7001,46178.0
2018-03-16 15:40:00,100.61,100.77,100.55,100.73,56652.0,76.6925,76.8144,76.6467,76.784,56652.0
2018-03-16 15:45:00,100.73,100.77,100.67,100.76,104891.0,76.784,76.8144,76.7382,76.8068,104891.0
2018-03-16 15:50:00,100.76,100.79,100.7,100.78,136244.0,76.8068,76.8297,76.7611,76.8221,136244.0
2018-03-16 15:55:00,100.78,100.86,100.45,100.45,452310.0,76.8221,76.883,76.5705,76.5705,452310.0
2018-03-19 09:30:00,99.88,100.4,99.71,99.76,34270.0,76.136,76.5324,76.0064,76.0445,34270.0
2018-03-19 09:35:00,99.76,100.09,99.74,99.91,14188.0,76.0445,76.2961,76.0293,76.1589,14188.0
2018-03-19 09:40:00,99.89,99.92,99.56,99.76,14312.0,76.1436,76.1665,75.8921,76.0445,14312.0
2018-03-19 09:45:00,99.74,99.86,99.64,99.7,22127.0,76.0293,76.1208,75.9531,75.9988,22127.0
2018-03-19 09:50:00,99.68,99.89,99.68,99.8,11232.0,75.9836,76.1436,75.9836,76.075,11232.0
2018-03-19 09:55:00,99.77,99.82,99.61,99.74,12188.0,76.0522,76.0903,75.9302,76.0293,12188.0
2018-03-19 10:00:00,99.7,99.7,99.45,99.52,19147.0,75.9988,75.9988,75.8082,75.8616,19147.0
2018-03-19 10:05:00,99.54,99.73,99.52,99.57,8123.0,75.8768,76.0217,75.8616,75.8997,8123.0
2018-03-19 10:10:00,99.55,99.56,99.4,99.46,14636.0,75.8845,75.8921,75.7701,75.8159,14636.0
2018-03-19 10:15:00,99.46,99.58,99.26,99.32,11433.0,75.8159,75.9073,75.6634,75.7091,11433.0
2018-03-19 10:20:00,99.29,99.39,99.2,99.37,17124.0,75.6863,75.7625,75.6177,75.7473,17124.0
2018-03-19 10:25:00,99.34,99.52,99.31,99.42,11135.0,75.7244,75.8616,75.7015,75.7854,11135.0
2018-03-19 10:30:00,99.42,99.53,99.36,99.51,21937.0,75.7854,75.8692,75.7396,75.854,21937.0
2018-03-19 10:35:00,99.51,99.64,99.51,99.64,16429.0,75.854,75.9531,75.854,75.9531,16429.0
2018-03-19 10:40:00,99.62,99.62,99.41,99.43,12695.0,75.9378,75.9378,75.7778,75.793,12695.0
2018-03-19 10:45:00,99.4,99.48,99.27,99.44,10259.0,75.7701,75.8311,75.671,75.8006,10259.0
2018-03-19 10:50:00,99.43,99.43,99.04,99.05,13842.0,75.793,75.793,75.4957,75.5033,13842.0
2018-03-19 10:55:00,99.02,99.12,98.9,98.99,20048.0,75.4805,75.5567,75.389,75.4576,20048.0
2018-03-19 11:00:00,99.0,99.06,98.89,99.02,14445.0,75.4652,75.511,75.3814,75.4805,14445.0
2018-03-19 11:05:00,99.0,99.16,99.0,99.02,12946.0,75.4652,75.5872,75.4652,75.4805,12946.0
2018-03-19 11:10:00,99.0,99.05,98.8,98.8,18239.0,75.4652,75.5033,75.3128,75.3128,18239.0
2018-03-19 11:15:00,98.81,98.81,98.61,98.61,39716.0,75.3204,75.3204,75.1679,75.1679,39716.0
2018-03-19 11:20:00,98.61,98.71,98.55,98.61,10221.0,75.1679,75.2442,75.1222,75.1679,10221.0
2018-03-19 11:25:00,98.62,98.78,98.62,98.77,10497.0,75.1756,75.2975,75.1756,75.2899,10497.0
2018-03-19 11:30:00,98.8,98.93,98.75,98.86,11645.0,75.3128,75.4119,75.2746,75.3585,11645.0
2018-03-19 11:35:00,98.87,98.87,98.73,98.74,10112.0,75.3661,75.3661,75.2594,75.267,10112.0
2018-03-19 11:40:00,98.72,98.76,98.52,98.71,14442.0,75.2518,75.2823,75.0993,75.2442,14442.0
2018-03-19 11:45:00,98.67,98.68,98.54,98.65,10746.0,75.2137,75.2213,75.1146,75.1984,10746.0
2018-03-19 11:50:00,98.64,98.9,98.64,98.79,10515.0,75.1908,75.389,75.1908,75.3051,10515.0
2018-03-19 11:55:00,98.77,98.77,98.49,98.53,25631.0,75.2899,75.2899,75.0765,75.1069,25631.0
2018-03-19 12:00:00,98.56,98.57,98.24,98.25,49855.0,75.1298,75.1374,74.8859,74.8935,49855.0
2018-03-19 12:05:00,98.27,98.38,98.24,98.33,47422.0,74.9088,74.9926,74.8859,74.9545,47422.0
2018-03-19 12:10:00,98.33,98.41,98.25,98.29,11184.0,74.9545,75.0155,74.8935,74.924,11184.0
2018-03-19 12:15:00,98.28,98.29,98.16,98.16,6161.0,74.9164,74.924,74.8249,74.8249,6161.0
2018-03-19 12:20:00,98.13,98.13,97.93,97.97,22583.0,74.802,74.802,74.6496,74.6801,22583.0
2018-03-19 12:25:00,97.94,98.15,97.92,98.13,18544.0,74.6572,74.8173,74.642,74.802,18544.0
2018-03-19 12:30:00,98.18,98.18,97.98,98.05,20644.0,74.8402,74.8402,74.6877,74.7411,20644.0
2018-03-19 12:35:00,98.06,98.21,98.06,98.12,10199.0,74.7487,74.863,74.7487,74.7944,10199.0
2018-03-19 12:40:00,98.09,98.21,98.08,98.12,5199.0,74.7715,74.863,74.7639,74.7944,5199.0
2018-03-19 12:45:00,98.11,98.11,97.96,97.98,9375.0,74.7868,74.7868,74.6725,74.6877,9375.0
2018-03-19 12:50:00,97.99,98.1,97.98,98.09,8227.0,74.6953,74.7792,74.6877,74.7715,8227.0
2018-03-19 12:55:00,98.09,98.09,97.94,97.96,8950.0,74.7715,74.7715,74.6572,74.6725,8950.0
2018-03-19 13:00:00,97.95,97.96,97.72,97.73,17482.0,74.6648,74.6725,74.4895,74.4971,17482.0
2018-03-19 13:05:00,97.76,97.85,97.63,97.65,17637.0,74.52,74.5886,74.4209,74.4361,17637.0
2018-03-19 13:10:00,97.65,97.81,97.61,97.8,11385.0,74.4361,74.5581,74.4057,74.5505,11385.0
2018-03-19 13:15:00,97.82,97.82,97.67,97.67,14910.0,74.5657,74.5657,74.4514,74.4514,14910.0
2018-03-19 13:20:00,97.7,97.7,97.51,97.51,21548.0,74.4743,74.4743,74.3294,74.3294,21548.0
2018-03-19 13:25:00,97.53,97.61,97.44,97.6,42255.0,74.3447,74.4057,74.2761,74.398,42255.0
2018-03-19 13:30:00,97.59,97.79,97.57,97.76,17731.0,74.3904,74.5429,74.3752,74.52,17731.0
2018-03-19 13:35:00,97.78,97.78,97.67,97.78,12526.0,74.5352,74.5352,74.4514,74.5352,12526.0
2018-03-19 13:40:00,97.81,97.95,97.79,97.95,28099.0,74.5581,74.6648,74.5429,74.6648,28099.0
2018-03-19 13:45:00,97.95,98.04,97.92,98.03,37351.0,74.6648,74.7334,74.642,74.7258,37351.0
2018-03-19 13:50:00,98.02,98.2,98.01,98.12,12639.0,74.7182,74.8554,74.7106,74.7944,12639.0
2018-03-19 13:55:00,98.06,98.16,98.05,98.14,5708.0,74.7487,74.8249,74.7411,74.8097,5708.0
2018-03-19 14:00:00,98.12,98.27,98.12,98.2,8869.0,74.7944,74.9088,74.7944,74.8554,8869.0
2018-03-19 14:05:00,98.19,98.23,98.13,98.18,8557.0,74.8478,74.8783,74.802,74.8402,8557.0
2018-03-19 14:10:00,98.19,98.24,98.12,98.13,5177.0,74.8478,74.8859,74.7944,74.802,5177.0
2018-03-19 14:15:00,98.15,98.21,98.11,98.11,7080.0,74.8173,74.863,74.7868,74.7868,7080.0
2018-03-19 14:20:00,98.13,98.15,98.02,98.06,18202.0,74.802,74.8173,74.7182,74.7487,18202.0
2018-03-19 14:25:00,98.05,98.15,98.05,98.15,9032.0,74.7411,74.8173,74.7411,74.8173,9032.0
2018-03-19 14:30:00,98.16,98.18,97.98,98.0,21880.0,74.8249,74.8402,74.6877,74.7029,21880.0
2018-03-19 14:35:00,98.01,98.04,97.92,97.98,22034.0,74.7106,74.7334,74.642,74.6877,22034.0
2018-03-19 14:40:00,98.0,98.07,97.9,98.05,23210.0,74.7029,74.7563,74.6267,74.7411,23210.0
2018-03-19 14:45:00,98.07,98.13,97.96,97.98,20795.0,74.7563,74.802,74.6725,74.6877,20795.0
2018-03-19 14:50:00,97.96,98.1,97.9,98.0,12222.0,74.6725,74.7792,74.6267,74.7029,12222.0
2018-03-19 14:55:00,97.99,98.02,97.88,97.88,7612.0,74.6953,74.7182,74.6115,74.6115,7612.0
2018-03-19 15:00:00,97.91,97.92,97.71,97.78,19691.0,74.6343,74.642,74.4819,74.5352,19691.0
2018-03-19 15:05:00,97.79,97.82,97.52,97.52,25194.0,74.5429,74.5657,74.3371,74.3371,25194.0
2018-03-19 15:10:00,97.57,97.68,97.51,97.56,22357.0,74.3752,74.459,74.3294,74.3675,22357.0
2018-03-19 15:15:00,97.55,97.72,97.51,97.68,20562.0,74.3599,74.4895,74.3294,74.459,20562.0
2018-03-19 15:20:00,97.68,97.76,97.61,97.72,25594.0,74.459,74.52,74.4057,74.4895,25594.0
2018-03-19 15:25:00,97.73,97.88,97.73,97.82,44518.0,74.4971,74.6115,74.4971,74.5657,44518.0
2018-03-19 15:30:00,97.81,97.86,97.79,97.86,28144.0,74.5581,74.5962,74.5429,74.5962,28144.0
2018-03-19 15:35:00,97.85,98.06,97.81,98.03,31978.0,74.5886,74.7487,74.5581,74.7258,31978.0
2018-03-19 15:40:00,98.02,98.08,97.95,98.04,49448.0,74.7182,74.7639,74.6648,74.7334,49448.0
2018-03-19 15:45:00,98.05,98.15,97.86,97.92,69558.0,74.7411,74.8173,74.5962,74.642,69558.0
2018-03-19 15:50:00,97.91,98.03,97.87,98.03,85365.0,74.6343,74.7258,74.6038,74.7258,85365.0
2018-03-19 15:55:00,98.03,98.48,98.01,98.47,358007.0,74.7258,75.0688,74.7106,75.0612,358007.0
2018-03-20 09:30:00,99.35,99.92,99.31,99.8,46183.0,75.732,76.1665,75.7015,76.075,46183.0
2018-03-20 09:35:00,99.78,99.92,99.24,99.43,43216.0,76.0598,76.1665,75.6482,75.793,43216.0
2018-03-20 09:40:00,99.43,100.06,99.42,99.84,44342.0,75.793,76.2732,75.7854,76.1055,44342.0
2018-03-20 09:45:00,99.84,99.96,99.71,99.84,38297.0,76.1055,76.197,76.0064,76.1055,38297.0
2018-03-20 09:50:00,99.86,99.91,99.7,99.72,92587.0,76.1208,76.1589,75.9988,76.0141,92587.0
2018-03-20 09:55:00,99.7,99.76,99.54,99.55,45800.0,75.9988,76.0445,75.8768,75.8845,45800.0
2018-03-20 10:00:00,99.52,99.7,99.46,99.69,33348.0,75.8616,75.9988,75.8159,75.9912,33348.0
2018-03-20 10:05:00,99.72,99.78,99.59,99.6,24023.0,76.0141,76.0598,75.915,75.9226,24023.0
2018-03-20 10:10:00,99.59,99.66,99.52,99.56,17484.0,75.915,75.9683,75.8616,75.8921,17484.0
2018-03-20 10:15:00,99.56,99.61,99.5,99.5,17793.0,75.8921,75.9302,75.8464,75.8464,17793.0
2018-03-20 10:20:00,99.5,99.83,99.5,99.81,12779.0,75.8464,76.0979,75.8464,76.0827,12779.0
2018-03-20 10:25:00,99.81,100.01,99.79,100.0,14651.0,76.0827,76.2351,76.0674,76.2275,14651.0
2018-03-20 10:30:00,99.98,100.11,99.87,99.93,40175.0,76.2122,76.3113,76.1284,76.1741,40175.0
2018-03-20 10:35:00,99.94,99.99,99.84,99.87,24104.0,76.1818,76.2199,76.1055,76.1284,24104.0
2018-03-20 10:40:00,99.84,99.93,99.82,99.87,14101.0,76.1055,76.1741,76.0903,76.1284,14101.0
2018-03-20 10:45:00,99.87,100.11,99.85,100.1,16490.0,76.1284,76.3113,76.1132,76.3037,16490.0
2018-03-20 10:50:00,100.1,100.28,100.07,100.26,19919.0,76.3037,76.4409,76.2809,76.4257,19919.0
2018-03-20 10:55:00,100.25,100.27,100.12,100.16,13718.0,76.4181,76.4333,76.319,76.3495,13718.0
2018-03-20 11:00:00,100.17,100.46,100.1,100.35,42235.0,76.3571,76.5781,76.3037,76.4943,42235.0
2018-03-20 11:05:00,100.35,100.53,100.35,100.4,22166.0,76.4943,76.6315,76.4943,76.5324,22166.0
2018-03-20 11:10:00,100.37,100.66,100.32,100.61,19991.0,76.5095,76.7306,76.4714,76.6925,19991.0
2018-03-20 11:15:00,100.61,100.86,100.61,100.85,18348.0,76.6925,76.883,76.6925,76.8754,18348.0
2018-03-20 11:20:00,100.85,101.13,100.83,100.96,103162.0,76.8754,77.0889,76.8602,76.9593,103162.0
2018-03-20 11:25:00,100.93,101.24,100.91,101.21,55936.0,76.9364,77.1727,76.9212,77.1498,55936.0
2018-03-20 11:30:00,101.22,101.44,101.12,101.12,37220.0,77.1575,77.3252,77.0812,77.0812,37220.0
2018-03-20 11:35:00,101.1,101.49,101.1,101.47,51436.0,77.066,77.3633,77.066,77.348,51436.0
2018-03-20 11:40:00,101.46,101.54,101.32,101.43,37084.0,77.3404,77.4014,77.2337,77.3175,37084.0
2018-03-20 11:45:00,101.43,101.53,101.3,101.43,38335.0,77.3175,77.3938,77.2185,77.3175,38335.0
2018-03-20 11:50:00,101.43,101.58,101.29,101.41,100103.0,77.3175,77.4319,77.2108,77.3023,100103.0
2018-03-20 11:55:00,101.4,101.58,101.4,101.48,86264.0,77.2947,77.4319,77.2947,77.3557,86264.0
2018-03-20 12:00:00,101.5,101.61,101.35,101.6,85725.0,77.3709,77.4548,77.2566,77.4471,85725.0
2018-03-20 12:05:00,101.6,101.67,101.4,101.47,56280.0,77.4471,77.5005,77.2947,77.348,56280.0
2018-03-20 12:10:00,101.46,101.65,101.42,101.55,57246.0,77.3404,77.4852,77.3099,77.409,57246.0
2018-03-20 12:15:00,101.55,101.63,101.41,101.41,52550.0,77.409,77.47,77.3023,77.3023,52550.0
2018-03-20 12:20:00,101.43,101.46,101.31,101.41,50931.0,77.3175,77.3404,77.2261,77.3023,50931.0
2018-03-20 12:25:00,101.42,101.56,101.25,101.25,25410.0,77.3099,77.4166,77.1803,77.1803,25410.0
2018-03-20 12:30:00,101.27,101.32,101.18,101.25,17834.0,77.1956,77.2337,77.127,77.1803,17834.0
2018-03-20 12:35:00,101.25,101.41,101.13,101.36,31036.0,77.1803,77.3023,77.0889,77.2642,31036.0
2018-03-20 12:40:00,101.36,101.41,101.23,101.25,14177.0,77.2642,77.3023,77.1651,77.1803,14177.0
2018-03-20 12:45:00,101.24,101.56,101.22,101.51,19425.0,77.1727,77.4166,77.1575,77.3785,19425.0
2018-03-20 12:50:00,101.51,101.52,101.45,101.52,16259.0,77.3785,77.3862,77.3328,77.3862,16259.0
2018-03-20 12:55:00,101.53,101.55,101.39,101.53,22029.0,77.3938,77.409,77.2871,77.3938,22029.0
2018-03-20 13:00:00,101.51,101.51,101.36,101.39,28549.0,77.3785,77.3785,77.2642,77.2871,28549.0
2018-03-20 13:05:00,101.38,101.52,101.35,101.44,14254.0,77.2794,77.3862,77.2566,77.3252,14254.0
2018-03-20 13:10:00,101.44,101.54,101.41,101.47,11742.0,77.3252,77.4014,77.3023,77.348,11742.0
2018-03-20 13:15:00,101.49,101.56,101.44,101.47,17860.0,77.3633,77.4166,77.3252,77.348,17860.0
2018-03-20 13:20:00,101.48,101.55,101.46,101.53,9994.0,77.3557,77.409,77.3404,77.3938,9994.0
2018-03-20 13:25:00,101.53,101.56,101.48,101.51,11571.0,77.3938,77.4166,77.3557,77.3785,11571.0
2018-03-20 13:30:00,101.5,101.55,101.41,101.47,17107.0,77.3709,77.409,77.3023,77.348,17107.0
2018-03-20 13:35:00,101.47,101.5,101.44,101.49,16578.0,77.348,77.3709,77.3252,77.3633,16578.0
2018-03-20 13:40:00,101.48,101.5,101.42,101.47,24968.0,77.3557,77.3709,77.3099,77.348,24968.0
2018-03-20 13:45:00,101.46,101.48,101.41,101.41,18232.0,77.3404,77.3557,77.3023,77.3023,18232.0
2018-03-20 13:50:00,101.41,101.46,101.32,101.34,18461.0,77.3023,77.3404,77.2337,77.2489,18461.0
2018-03-20 13:55:00,101.33,101.37,101.23,101.28,13030.0,77.2413,77.2718,77.1651,77.2032,13030.0
2018-03-20 14:00:00,101.27,101.3,101.17,101.23,22897.0,77.1956,77.2185,77.1194,77.1651,22897.0
2018-03-20 14:05:00,101.24,101.24,101.09,101.14,28847.0,77.1727,77.1727,77.0584,77.0965,28847.0
2018-03-20 14:10:00,101.15,101.18,101.0,101.03,26311.0,77.1041,77.127,76.9898,77.0126,26311.0
2018-03-20 14:15:00,101.03,101.15,101.03,101.13,20141.0,77.0126,77.1041,77.0126,77.0889,20141.0
2018-03-20 14:20:00,101.12,101.37,101.12,101.2,24585.0,77.0812,77.2718,77.0812,77.1422,24585.0
2018-03-20 14:25:00,101.19,101.27,101.17,101.27,12477.0,77.1346,77.1956,77.1194,77.1956,12477.0
2018-03-20 14:30:00,101.26,101.28,101.16,101.16,24923.0,77.188,77.2032,77.1117,77.1117,24923.0
2018-03-20 14:35:00,101.18,101.32,101.18,101.32,12065.0,77.127,77.2337,77.127,77.2337,12065.0
2018-03-20 14:40:00,101.32,101.33,101.26,101.3,27271.0,77.2337,77.2413,77.188,77.2185,27271.0
2018-03-20 14:45:00,101.31,101.4,101.28,101.39,14609.0,77.2261,77.2947,77.2032,77.2871,14609.0
2018-03-20 14:50:00,101.37,101.41,101.31,101.33,15845.0,77.2718,77.3023,77.2261,77.2413,15845.0
2018-03-20 14:55:00,101.33,101.39,101.27,101.32,19819.0,77.2413,77.2871,77.1956,77.2337,19819.0
2018-03-20 15:00:00,101.32,101.41,101.32,101.39,33343.0,77.2337,77.3023,77.2337,77.2871,33343.0
2018-03-20 15:05:00,101.39,101.4,101.34,101.35,14644.0,77.2871,77.2947,77.2489,77.2566,14644.0
2018-03-20 15:10:00,101.36,101.46,101.32,101.44,27079.0,77.2642,77.3404,77.2337,77.3252,27079.0
2018-03-20 15:15:00,101.44,101.44,101.3,101.34,23181.0,77.3252,77.3252,77.2185,77.2489,23181.0
2018-03-20 15:20:00,101.35,101.49,101.35,101.47,16499.0,77.2566,77.3633,77.2566,77.348,16499.0
2018-03-20 15:25:00,101.45,101.5,101.42,101.44,24871.0,77.3328,77.3709,77.3099,77.3252,24871.0
2018-03-20 15:30:00,101.42,101.45,101.31,101.36,40426.0,77.3099,77.3328,77.2261,77.2642,40426.0
2018-03-20 15:35:00,101.36,101.41,101.26,101.31,54283.0,77.2642,77.3023,77.188,77.2261,54283.0
2018-03-20 15:40:00,101.3,101.31,101.21,101.24,51703.0,77.2185,77.2261,77.1498,77.1727,51703.0
2018-03-20 15:45:00,101.24,101.35,101.17,101.23,96057.0,77.1727,77.2566,77.1194,77.1651,96057.0
2018-03-20 15:50:00,101.23,101.27,101.16,101.17,87124.0,77.1651,77.1956,77.1117,77.1194,87124.0
2018-03-20 15:55:00,101.17,101.34,100.98,101.33,490575.0,77.1194,77.2489,76.9745,77.2413,490575.0
2018-03-21 09:30:00,101.72,102.0,101.64,101.95,63159.0,77.5386,77.752,77.4776,77.7139,63159.0
2018-03-21 09:35:00,101.96,102.13,101.81,101.82,68376.0,77.7216,77.8511,77.6072,77.6148,68376.0
2018-03-21 09:40:00,101.82,102.34,101.77,102.28,112684.0,77.6148,78.0112,77.5767,77.9655,112684.0
2018-03-21 09:45:00,102.28,102.6,102.13,102.45,56820.0,77.9655,78.2094,77.8511,78.0951,56820.0
2018-03-21 09:50:00,102.47,103.13,102.46,103.12,84511.0,78.1103,78.6134,78.1027,78.6058,84511.0
2018-03-21 09:55:00,103.15,103.42,102.98,103.35,90880.0,78.6287,78.8345,78.4991,78.7811,90880.0
2018-03-21 10:00:00,103.35,103.38,102.96,103.05,67350.0,78.7811,78.804,78.4838,78.5524,67350.0
2018-03-21 10:05:00,103.03,103.25,103.0,103.25,36452.0,78.5372,78.7049,78.5143,78.7049,36452.0
2018-03-21 10:10:00,103.27,103.42,103.17,103.39,38091.0,78.7201,78.8345,78.6439,78.8116,38091.0
2018-03-21 10:15:00,103.4,103.43,103.3,103.37,41762.0,78.8192,78.8421,78.743,78.7964,41762.0
2018-03-21 10:20:00,103.35,103.37,103.11,103.2,22942.0,78.7811,78.7964,78.5982,78.6668,22942.0
2018-03-21 10:25:00,103.17,103.32,103.11,103.26,41775.0,78.6439,78.7582,78.5982,78.7125,41775.0
2018-03-21 10:30:00,103.29,103.62,103.26,103.42,44900.0,78.7354,78.9869,78.7125,78.8345,44900.0
2018-03-21 10:35:00,103.43,103.65,103.36,103.64,22719.0,78.8421,79.0098,78.7887,79.0022,22719.0
2018-03-21 10:40:00,103.65,104.07,103.61,104.0,64158.0,79.0098,79.33,78.9793,79.2766,64158.0
2018-03-21 10:45:00,104.0,104.17,103.98,104.06,49711.0,79.2766,79.4062,79.2613,79.3223,49711.0
2018-03-21 10:50:00,104.06,104.15,103.96,104.13,33835.0,79.3223,79.3909,79.2461,79.3757,33835.0
2018-03-21 10:55:00,104.15,104.4,104.05,104.05,50690.0,79.3909,79.5815,79.3147,79.3147,50690.0
2018-03-21 11:00:00,104.06,104.06,103.77,103.94,25169.0,79.3223,79.3223,79.1013,79.2309,25169.0
2018-03-21 11:05:00,103.92,104.04,103.77,103.79,25615.0,79.2156,79.3071,79.1013,79.1165,25615.0
2018-03-21 11:10:00,103.77,103.85,103.65,103.73,12868.0,79.1013,79.1623,79.0098,79.0708,12868.0
2018-03-21 11:15:00,103.75,103.99,103.71,103.96,46502.0,79.086,79.269,79.0555,79.2461,46502.0
2018-03-21 11:20:00,103.97,104.13,103.94,103.94,101364.0,79.2537,79.3757,79.2309,79.2309,101364.0
2018-03-21 11:25:00,103.95,104.08,103.91,104.06,46212.0,79.2385,79.3376,79.208,79.3223,46212.0
2018-03-21 11:30:00,104.07,104.19,103.89,104.01,76742.0,79.33,79.4214,79.1927,79.2842,76742.0
2018-03-21 11:35:00,104.0,104.12,103.94,104.02,34570.0,79.2766,79.3681,79.2309,79.2918,34570.0
2018-03-21 11:40:00,104.0,104.02,103.87,103.93,37904.0,79.2766,79.2918,79.1775,79.2232,37904.0
2018-03-21 11:45:00,103.94,104.33,103.94,104.31,27388.0,79.2309,79.5281,79.2309,79.5129,27388.0
2018-03-21 11:50:00,104.27,104.46,103.98,104.05,29823.0,79.4824,79.6272,79.2613,79.3147,29823.0
2018-03-21 11:55:00,104.06,104.13,103.92,103.96,36539.0,79.3223,79.3757,79.2156,79.2461,36539.0
2018-03-21 12:00:00,103.97,104.07,103.96,104.05,12508.0,79.2537,79.33,79.2461,79.3147,12508.0
2018-03-21 12:05:00,104.08,104.28,104.03,104.25,38427.0,79.3376,79.49,79.2995,79.4672,38427.0
2018-03-21 12:10:00,104.21,104.5,104.21,104.45,25513.0,79.4367,79.6577,79.4367,79.6196,25513.0
2018-03-21 12:15:00,104.46,104.65,104.43,104.6,30966.0,79.6272,79.7721,79.6044,79.734,30966.0
2018-03-21 12:20:00,104.6,104.71,104.52,104.58,12209.0,79.734,79.8178,79.673,79.7187,12209.0
2018-03-21 12:25:00,104.59,104.64,104.49,104.53,16016.0,79.7263,79.7644,79.6501,79.6806,16016.0
2018-03-21 12:30:00,104.48,104.54,104.4,104.42,16102.0,79.6425,79.6882,79.5815,79.5967,16102.0
2018-03-21 12:35:00,104.41,104.56,104.39,104.54,14219.0,79.5891,79.7035,79.5739,79.6882,14219.0
2018-03-21 12:40:00,104.54,104.56,104.46,104.48,4800.0,79.6882,79.7035,79.6272,79.6425,4800.0
2018-03-21 12:45:00,104.54,104.56,104.37,104.37,4423.0,79.6882,79.7035,79.5586,79.5586,4423.0
2018-03-21 12:50:00,104.39,104.49,104.35,104.36,16224.0,79.5739,79.6501,79.5434,79.551,16224.0
2018-03-21 12:55:00,104.36,104.55,104.36,104.54,17148.0,79.551,79.6958,79.551,79.6882,17148.0
2018-03-21 13:00:00,104.54,104.55,104.37,104.44,11900.0,79.6882,79.6958,79.5586,79.612,11900.0
2018-03-21 13:05:00,104.42,104.44,104.36,104.43,21496.0,79.5967,79.612,79.551,79.6044,21496.0
2018-03-21 13:10:00,104.41,104.54,104.4,104.5,34369.0,79.5891,79.6882,79.5815,79.6577,34369.0
2018-03-21 13:15:00,104.51,104.54,104.47,104.5,23177.0,79.6654,79.6882,79.6349,79.6577,23177.0
2018-03-21 13:20:00,104.5,104.6,104.48,104.56,55423.0,79.6577,79.734,79.6425,79.7035,55423.0
2018-03-21 13:25:00,104.58,104.67,104.53,104.54,52074.0,79.7187,79.7873,79.6806,79.6882,52074.0
2018-03-21 13:30:00,104.55,104.55,104.46,104.52,42663.0,79.6958,79.6958,79.6272,79.673,42663.0
2018-03-21 13:35:00,104.5,104.55,104.41,104.48,34403.0,79.6577,79.6958,79.5891,79.6425,34403.0
2018-03-21 13:40:00,104.49,104.52,104.43,104.52,20803.0,79.6501,79.673,79.6044,79.673,20803.0
2018-03-21 13:45:00,104.5,104.63,104.5,104.63,68460.0,79.6577,79.7568,79.6577,79.7568,68460.0
2018-03-21 13:50:00,104.62,104.91,104.62,104.91,38103.0,79.7492,79.9703,79.7492,79.9703,38103.0
2018-03-21 13:55:00,104.93,105.36,104.91,105.17,51147.0,79.9855,80.3133,79.9703,80.1685,51147.0
2018-03-21 14:00:00,105.27,105.58,104.97,105.13,64329.0,80.2447,80.481,80.016,80.138,64329.0
2018-03-21 14:05:00,105.21,105.49,105.12,105.39,40632.0,80.1989,80.4124,80.1303,80.3362,40632.0
2018-03-21 14:10:00,105.39,105.63,105.36,105.6,38004.0,80.3362,80.5191,80.3133,80.4962,38004.0
2018-03-21 14:15:00,105.62,105.83,105.62,105.68,42143.0,80.5115,80.6716,80.5115,80.5572,42143.0
2018-03-21 14:20:00,105.7,105.79,105.48,105.48,32100.0,80.5725,80.6411,80.4048,80.4048,32100.0
2018-03-21 14:25:00,105.49,105.51,105.17,105.29,35414.0,80.4124,80.4276,80.1685,80.2599,35414.0
2018-03-21 14:30:00,105.28,105.49,105.19,105.43,51075.0,80.2523,80.4124,80.1837,80.3666,51075.0
2018-03-21 14:35:00,105.43,105.5,104.86,104.9,49357.0,80.3666,80.42,79.9321,79.9626,49357.0
2018-03-21 14:40:00,104.89,105.16,104.88,105.1,61529.0,79.955,80.1608,79.9474,80.1151,61529.0
2018-03-21 14:45:00,105.1,105.1,104.86,104.92,45249.0,80.1151,80.1151,79.9321,79.9779,45249.0
2018-03-21 14:50:00,104.92,104.93,104.73,104.91,50346.0,79.9779,79.9855,79.8331,79.9703,50346.0
2018-03-21 14:55:00,104.91,105.11,104.84,105.11,35584.0,79.9703,80.1227,79.9169,80.1227,35584.0
2018-03-21 15:00:00,105.09,105.24,105.05,105.19,47391.0,80.1075,80.2218,80.077,80.1837,47391.0
2018-03-21 15:05:00,105.19,105.21,104.97,105.17,39472.0,80.1837,80.1989,80.016,80.1685,39472.0
2018-03-21 15:10:00,105.18,105.54,105.08,105.54,40755.0,80.1761,80.4505,80.0998,80.4505,40755.0
2018-03-21 15:15:00,105.55,105.61,105.33,105.56,56835.0,80.4581,80.5039,80.2904,80.4657,56835.0
2018-03-21 15:20:00,105.56,105.66,105.49,105.54,41190.0,80.4657,80.542,80.4124,80.4505,41190.0
2018-03-21 15:25:00,105.55,105.55,105.29,105.31,49726.0,80.4581,80.4581,80.2599,80.2752,49726.0
2018-03-21 15:30:00,105.3,105.35,105.21,105.3,63629.0,80.2676,80.3057,80.1989,80.2676,63629.0
2018-03-21 15:35:00,105.32,105.41,105.22,105.33,59756.0,80.2828,80.3514,80.2066,80.2904,59756.0
2018-03-21 15:40:00,105.33,105.33,105.09,105.1,76486.0,80.2904,80.2904,80.1075,80.1151,76486.0
2018-03-21 15:45:00,105.11,105.26,105.1,105.12,106944.0,80.1227,80.2371,80.1151,80.1303,106944.0
2018-03-21 15:50:00,105.11,105.11,104.75,104.78,128645.0,80.1227,80.1227,79.8483,79.8712,128645.0
2018-03-21 15:55:00,104.78,104.81,104.57,104.78,287315.0,79.8712,79.894,79.7111,79.8712,287315.0
2018-03-22 09:30:00,103.52,103.88,103.16,103.86,101192.0,78.9107,79.1851,78.6363,79.1699,101192.0
2018-03-22 09:35:00,103.74,104.42,103.71,104.29,42462.0,79.0784,79.5967,79.0555,79.4977,42462.0
2018-03-22 09:40:00,104.27,104.54,104.23,104.33,41082.0,79.4824,79.6882,79.4519,79.5281,41082.0
2018-03-22 09:45:00,104.34,104.46,103.96,103.98,51602.0,79.5358,79.6272,79.2461,79.2613,51602.0
2018-03-22 09:50:00,103.97,104.05,103.79,103.95,103395.0,79.2537,79.3147,79.1165,79.2385,103395.0
2018-03-22 09:55:00,103.93,104.16,103.91,104.02,65511.0,79.2232,79.3986,79.208,79.2918,65511.0
2018-03-22 10:00:00,103.9,104.21,103.75,104.21,72426.0,79.2004,79.4367,79.086,79.4367,72426.0
2018-03-22 10:05:00,104.17,104.25,104.09,104.25,30845.0,79.4062,79.4672,79.3452,79.4672,30845.0
2018-03-22 10:10:00,104.23,104.56,104.07,104.44,68446.0,79.4519,79.7035,79.33,79.612,68446.0
2018-03-22 10:15:00,104.43,104.45,104.29,104.34,39048.0,79.6044,79.6196,79.4977,79.5358,39048.0
2018-03-22 10:20:00,104.35,104.4,104.22,104.37,23208.0,79.5434,79.5815,79.4443,79.5586,23208.0
2018-03-22 10:25:00,104.33,104.51,104.26,104.26,38050.0,79.5281,79.6654,79.4748,79.4748,38050.0
2018-03-22 10:30:00,104.23,104.24,104.1,104.19,107241.0,79.4519,79.4595,79.3528,79.4214,107241.0
2018-03-22 10:35:00,104.19,104.26,104.09,104.19,94086.0,79.4214,79.4748,79.3452,79.4214,94086.0
2018-03-22 10:40:00,104.2,104.21,103.86,103.86,69784.0,79.429,79.4367,79.1699,79.1699,69784.0
2018-03-22 10:45:00,103.85,103.88,103.49,103.55,35886.0,79.1623,79.1851,78.8878,78.9336,35886.0
2018-03-22 10:50:00,103.53,103.77,103.5,103.67,31742.0,78.9183,79.1013,78.8955,79.025,31742.0
2018-03-22 10:55:00,103.67,103.76,103.46,103.67,75816.0,79.025,79.0936,78.865,79.025,75816.0
2018-03-22 11:00:00,103.65,103.76,103.59,103.75,51880.0,79.0098,79.0936,78.9641,79.086,51880.0
2018-03-22 11:05:00,103.75,104.01,103.71,104.0,77199.0,79.086,79.2842,79.0555,79.2766,77199.0
2018-03-22 11:10:00,103.98,104.04,103.88,103.94,110418.0,79.2613,79.3071,79.1851,79.2309,110418.0
2018-03-22 11:15:00,103.92,104.01,103.89,103.94,104398.0,79.2156,79.2842,79.1927,79.2309,104398.0
2018-03-22 11:20:00,103.93,103.98,103.79,103.87,133921.0,79.2232,79.2613,79.1165,79.1775,133921.0
2018-03-22 11:25:00,103.86,103.98,103.84,103.97,107322.0,79.1699,79.2613,79.1546,79.2537,107322.0
2018-03-22 11:30:00,103.98,104.03,103.83,103.91,91166.0,79.2613,79.2995,79.147,79.208,91166.0
2018-03-22 11:35:00,103.91,103.99,103.82,103.93,136328.0,79.208,79.269,79.1394,79.2232,136328.0
2018-03-22 11:40:00,103.93,104.03,103.85,104.01,76035.0,79.2232,79.2995,79.1623,79.2842,76035.0
2018-03-22 11:45:00,103.97,104.25,103.93,104.18,37346.0,79.2537,79.4672,79.2232,79.4138,37346.0
2018-03-22 11:50:00,104.16,104.24,103.95,104.02,61930.0,79.3986,79.4595,79.2385,79.2918,61930.0
2018-03-22 11:55:00,104.02,104.03,103.88,103.88,102899.0,79.2918,79.2995,79.1851,79.1851,102899.0
2018-03-22 12:00:00,103.9,104.09,103.82,104.09,80759.0,79.2004,79.3452,79.1394,79.3452,80759.0
2018-03-22 12:05:00,104.06,104.1,103.91,103.95,39045.0,79.3223,79.3528,79.208,79.2385,39045.0
2018-03-22 12:10:00,103.96,104.02,103.91,103.97,30310.0,79.2461,79.2918,79.208,79.2537,30310.0
2018-03-22 12:15:00,103.96,104.23,103.91,104.08,30156.0,79.2461,79.4519,79.208,79.3376,30156.0
2018-03-22 12:20:00,104.11,104.26,104.06,104.12,18010.0,79.3604,79.4748,79.3223,79.3681,18010.0
2018-03-22 12:25:00,104.13,104.43,104.11,104.37,13109.0,79.3757,79.6044,79.3604,79.5586,13109.0
2018-03-22 12:30:00,104.41,104.42,104.25,104.37,9464.0,79.5891,79.5967,79.4672,79.5586,9464.0
2018-03-22 12:35:00,104.38,104.46,104.25,104.25,9023.0,79.5663,79.6272,79.4672,79.4672,9023.0
2018-03-22 12:40:00,104.25,104.37,104.17,104.32,28738.0,79.4672,79.5586,79.4062,79.5205,28738.0
2018-03-22 12:45:00,104.28,104.55,104.25,104.42,67879.0,79.49,79.6958,79.4672,79.5967,67879.0
2018-03-22 12:50:00,104.45,104.61,104.4,104.55,23657.0,79.6196,79.7416,79.5815,79.6958,23657.0
2018-03-22 12:55:00,104.54,104.56,104.41,104.47,28325.0,79.6882,79.7035,79.5891,79.6349,28325.0
2018-03-22 13:00:00,104.45,104.47,104.36,104.43,57148.0,79.6196,79.6349,79.551,79.6044,57148.0
2018-03-22 13:05:00,104.43,104.45,104.37,104.39,38485.0,79.6044,79.6196,79.5586,79.5739,38485.0
2018-03-22 13:10:00,104.38,104.5,104.37,104.5,43969.0,79.5663,79.6577,79.5586,79.6577,43969.0
2018-03-22 13:15:00,104.5,104.51,104.27,104.36,66489.0,79.6577,79.6654,79.4824,79.551,66489.0
2018-03-22 13:20:00,104.37,104.56,104.34,104.56,36119.0,79.5586,79.7035,79.5358,79.7035,36119.0
2018-03-22 13:25:00,104.57,104.78,104.53,104.7,18864.0,79.7111,79.8712,79.6806,79.8102,18864.0
2018-03-22 13:30:00,104.74,104.74,104.39,104.47,28826.0,79.8407,79.8407,79.5739,79.6349,28826.0
2018-03-22 13:35:00,104.49,104.61,104.44,104.48,17027.0,79.6501,79.7416,79.612,79.6425,17027.0
2018-03-22 13:40:00,104.5,104.51,104.41,104.51,22662.0,79.6577,79.6654,79.5891,79.6654,22662.0
2018-03-22 13:45:00,104.5,104.59,104.47,104.51,11273.0,79.6577,79.7263,79.6349,79.6654,11273.0
2018-03-22 13:50:00,104.5,104.68,104.47,104.64,65737.0,79.6577,79.7949,79.6349,79.7644,65737.0
2018-03-22 13:55:00,104.66,104.78,104.57,104.77,57754.0,79.7797,79.8712,79.7111,79.8635,57754.0
2018-03-22 14:00:00,104.79,104.81,104.73,104.77,67556.0,79.8788,79.894,79.8331,79.8635,67556.0
2018-03-22 14:05:00,104.77,104.77,104.64,104.66,28984.0,79.8635,79.8635,79.7644,79.7797,28984.0
2018-03-22 14:10:00,104.66,104.84,104.64,104.84,59068.0,79.7797,79.9169,79.7644,79.9169,59068.0
2018-03-22 14:15:00,104.84,104.86,104.69,104.7,39404.0,79.9169,79.9321,79.8026,79.8102,39404.0
2018-03-22 14:20:00,104.7,104.82,104.67,104.8,53002.0,79.8102,79.9017,79.7873,79.8864,53002.0
2018-03-22 14:25:00,104.8,104.83,104.75,104.77,36867.0,79.8864,79.9093,79.8483,79.8635,36867.0
2018-03-22 14:30:00,104.76,104.8,104.63,104.77,80182.0,79.8559,79.8864,79.7568,79.8635,80182.0
2018-03-22 14:35:00,104.79,105.0,104.77,104.98,81686.0,79.8788,80.0389,79.8635,80.0236,81686.0
2018-03-22 14:40:00,104.99,105.08,104.74,104.8,69425.0,80.0312,80.0998,79.8407,79.8864,69425.0
2018-03-22 14:45:00,104.79,104.86,104.73,104.77,32517.0,79.8788,79.9321,79.8331,79.8635,32517.0
2018-03-22 14:50:00,104.75,104.88,104.75,104.82,57676.0,79.8483,79.9474,79.8483,79.9017,57676.0
2018-03-22 14:55:00,104.8,104.86,104.67,104.76,117185.0,79.8864,79.9321,79.7873,79.8559,117185.0
2018-03-22 15:00:00,104.76,104.86,104.73,104.81,67452.0,79.8559,79.9321,79.8331,79.894,67452.0
2018-03-22 15:05:00,104.8,104.84,104.68,104.71,66505.0,79.8864,79.9169,79.7949,79.8178,66505.0
2018-03-22 15:10:00,104.73,104.79,104.7,104.77,62560.0,79.8331,79.8788,79.8102,79.8635,62560.0
2018-03-22 15:15:00,104.76,104.79,104.6,104.65,122664.0,79.8559,79.8788,79.734,79.7721,122664.0
2018-03-22 15:20:00,104.66,104.7,104.5,104.6,59485.0,79.7797,79.8102,79.6577,79.734,59485.0
2018-03-22 15:25:00,104.6,104.64,104.51,104.54,40894.0,79.734,79.7644,79.6654,79.6882,40894.0
2018-03-22 15:30:00,104.49,104.66,104.44,104.62,183669.0,79.6501,79.7797,79.612,79.7492,183669.0
2018-03-22 15:35:00,104.61,104.61,104.5,104.55,65020.0,79.7416,79.7416,79.6577,79.6958,65020.0
2018-03-22 15:40:00,104.54,104.58,104.33,104.55,137051.0,79.6882,79.7187,79.5281,79.6958,137051.0
2018-03-22 15:45:00,104.54,104.57,104.12,104.39,199398.0,79.6882,79.7111,79.3681,79.5739,199398.0
2018-03-22 15:50:00,104.4,104.55,104.13,104.17,122240.0,79.5815,79.6958,79.3757,79.4062,122240.0
2018-03-22 15:55:00,104.16,104.34,104.01,104.27,328539.0,79.3986,79.5358,79.2842,79.4824,328539.0
2018-03-23 09:30:00,104.75,105.7,104.7,105.04,107416.0,79.8483,80.5725,79.8102,80.0694,107416.0
2018-03-23 09:35:00,105.08,105.43,104.94,105.17,108798.0,80.0998,80.3666,79.9931,80.1685,108798.0
2018-03-23 09:40:00,105.16,105.53,105.14,105.47,81126.0,80.1608,80.4429,80.1456,80.3971,81126.0
2018-03-23 09:45:00,105.47,105.62,105.25,105.42,62050.0,80.3971,80.5115,80.2294,80.359,62050.0
2018-03-23 09:50:00,105.43,105.6,105.32,105.6,21532.0,80.3666,80.4962,80.2828,80.4962,21532.0
2018-03-23 09:55:00,105.63,105.93,105.5,105.73,59778.0,80.5191,80.7478,80.42,80.5953,59778.0
2018-03-23 10:00:00,105.76,106.21,105.75,106.1,104983.0,80.6182,80.9612,80.6106,80.8774,104983.0
2018-03-23 10:05:00,106.11,106.41,106.09,106.36,71393.0,80.885,81.1137,80.8697,81.0756,71393.0
2018-03-23 10:10:00,106.33,106.52,106.32,106.43,55823.0,81.0527,81.1975,81.0451,81.1289,55823.0
2018-03-23 10:15:00,106.39,106.44,106.05,106.16,78824.0,81.0984,81.1365,80.8393,80.9231,78824.0
2018-03-23 10:20:00,106.15,106.37,106.0,106.24,39428.0,80.9155,81.0832,80.8011,80.9841,39428.0
2018-03-23 10:25:00,106.28,106.6,106.27,106.5,75166.0,81.0146,81.2585,81.007,81.1823,75166.0
2018-03-23 10:30:00,106.5,106.69,106.44,106.53,67566.0,81.1823,81.3271,81.1365,81.2051,67566.0
2018-03-23 10:35:00,106.53,106.54,106.25,106.52,82685.0,81.2051,81.2128,80.9917,81.1975,82685.0
2018-03-23 10:40:00,106.51,106.73,106.42,106.45,49372.0,81.1899,81.3576,81.1213,81.1442,49372.0
2018-03-23 10:45:00,106.45,106.57,106.41,106.49,46797.0,81.1442,81.2356,81.1137,81.1747,46797.0
2018-03-23 10:50:00,106.43,106.43,106.17,106.29,21291.0,81.1289,81.1289,80.9307,81.0222,21291.0
2018-03-23 10:55:00,106.28,106.4,106.23,106.31,43733.0,81.0146,81.1061,80.9765,81.0374,43733.0
2018-03-23 11:00:00,106.3,106.35,106.07,106.2,101888.0,81.0298,81.0679,80.8545,80.9536,101888.0
2018-03-23 11:05:00,106.18,106.33,105.86,105.91,142582.0,80.9384,81.0527,80.6944,80.7325,142582.0
2018-03-23 11:10:00,105.9,105.9,105.63,105.64,39532.0,80.7249,80.7249,80.5191,80.5267,39532.0
2018-03-23 11:15:00,105.68,105.9,105.61,105.88,88747.0,80.5572,80.7249,80.5039,80.7097,88747.0
2018-03-23 11:20:00,105.87,106.09,105.85,106.08,38329.0,80.702,80.8697,80.6868,80.8621,38329.0
2018-03-23 11:25:00,106.07,106.23,105.98,106.2,71864.0,80.8545,80.9765,80.7859,80.9536,71864.0
2018-03-23 11:30:00,106.2,106.28,106.07,106.19,23348.0,80.9536,81.0146,80.8545,80.946,23348.0
2018-03-23 11:35:00,106.21,106.4,106.13,106.2,26025.0,80.9612,81.1061,80.9002,80.9536,26025.0
2018-03-23 11:40:00,106.16,106.16,105.91,106.08,13891.0,80.9231,80.9231,80.7325,80.8621,13891.0
2018-03-23 11:45:00,106.12,106.14,105.93,106.01,47743.0,80.8926,80.9079,80.7478,80.8088,47743.0
2018-03-23 11:50:00,106.02,106.08,105.88,105.97,71125.0,80.8164,80.8621,80.7097,80.7783,71125.0
2018-03-23 11:55:00,105.97,106.11,105.93,105.98,66945.0,80.7783,80.885,80.7478,80.7859,66945.0
2018-03-23 12:00:00,106.01,106.27,106.01,106.08,24453.0,80.8088,81.007,80.8088,80.8621,24453.0
2018-03-23 12:05:00,106.1,106.11,105.95,106.06,53271.0,80.8774,80.885,80.763,80.8469,53271.0
2018-03-23 12:10:00,106.06,106.11,105.96,106.01,25163.0,80.8469,80.885,80.7707,80.8088,25163.0
2018-03-23 12:15:00,106.02,106.17,106.02,106.12,24687.0,80.8164,80.9307,80.8164,80.8926,24687.0
2018-03-23 12:20:00,106.14,106.17,106.08,106.14,25722.0,80.9079,80.9307,80.8621,80.9079,25722.0
2018-03-23 12:25:00,106.11,106.4,106.08,106.33,34326.0,80.885,81.1061,80.8621,81.0527,34326.0
2018-03-23 12:30:00,106.28,106.28,106.07,106.08,39923.0,81.0146,81.0146,80.8545,80.8621,39923.0
2018-03-23 12:35:00,106.08,106.18,106.05,106.1,47210.0,80.8621,80.9384,80.8393,80.8774,47210.0
2018-03-23 12:40:00,106.1,106.18,105.94,106.15,72282.0,80.8774,80.9384,80.7554,80.9155,72282.0
2018-03-23 12:45:00,106.14,106.19,105.94,105.97,93067.0,80.9079,80.946,80.7554,80.7783,93067.0
2018-03-23 12:50:00,105.98,106.04,105.88,105.94,54178.0,80.7859,80.8316,80.7097,80.7554,54178.0
2018-03-23 12:55:00,105.95,105.98,105.89,105.93,61774.0,80.763,80.7859,80.7173,80.7478,61774.0
2018-03-23 13:00:00,105.93,106.04,105.81,105.91,95668.0,80.7478,80.8316,80.6563,80.7325,95668.0
2018-03-23 13:05:00,105.9,106.21,105.88,106.19,39018.0,80.7249,80.9612,80.7097,80.946,39018.0
2018-03-23 13:10:00,106.2,106.22,106.06,106.07,25782.0,80.9536,80.9688,80.8469,80.8545,25782.0
2018-03-23 13:15:00,106.11,106.12,105.97,106.09,24461.0,80.885,80.8926,80.7783,80.8697,24461.0
2018-03-23 13:20:00,106.07,106.44,106.06,106.34,43353.0,80.8545,81.1365,80.8469,81.0603,43353.0
2018-03-23 13:25:00,106.36,106.37,106.13,106.26,30456.0,81.0756,81.0832,80.9002,80.9993,30456.0
2018-03-23 13:30:00,106.24,106.33,106.23,106.31,48647.0,80.9841,81.0527,80.9765,81.0374,48647.0
2018-03-23 13:35:00,106.3,106.34,106.2,106.33,73921.0,81.0298,81.0603,80.9536,81.0527,73921.0
2018-03-23 13:40:00,106.34,106.35,106.26,106.27,35508.0,81.0603,81.0679,80.9993,81.007,35508.0
2018-03-23 13:45:00,106.27,106.4,106.24,106.36,12775.0,81.007,81.1061,80.9841,81.0756,12775.0
2018-03-23 13:50:00,106.38,106.5,106.3,106.48,27718.0,81.0908,81.1823,81.0298,81.167,27718.0
2018-03-23 13:55:00,106.48,106.49,106.2,106.26,30178.0,81.167,81.1747,80.9536,80.9993,30178.0
2018-03-23 14:00:00,106.27,106.34,106.2,106.22,20944.0,81.007,81.0603,80.9536,80.9688,20944.0
2018-03-23 14:05:00,106.22,106.32,106.22,106.26,39083.0,80.9688,81.0451,80.9688,80.9993,39083.0
2018-03-23 14:10:00,106.25,106.3,106.22,106.25,37295.0,80.9917,81.0298,80.9688,80.9917,37295.0
2018-03-23 14:15:00,106.24,106.28,106.17,106.21,55154.0,80.9841,81.0146,80.9307,80.9612,55154.0
2018-03-23 14:20:00,106.22,106.26,106.12,106.2,26431.0,80.9688,80.9993,80.8926,80.9536,26431.0
2018-03-23 14:25:00,106.19,106.47,106.18,106.47,27252.0,80.946,81.1594,80.9384,81.1594,27252.0
2018-03-23 14:30:00,106.46,106.52,106.35,106.37,12790.0,81.1518,81.1975,81.0679,81.0832,12790.0
2018-03-23 14:35:00,106.39,106.39,106.27,106.31,20470.0,81.0984,81.0984,81.007,81.0374,20470.0
2018-03-23 14:40:00,106.31,106.39,106.27,106.33,15164.0,81.0374,81.0984,81.007,81.0527,15164.0
2018-03-23 14:45:00,106.33,106.33,106.23,106.24,58695.0,81.0527,81.0527,80.9765,80.9841,58695.0
2018-03-23 14:50:00,106.25,106.26,106.12,106.22,98330.0,80.9917,80.9993,80.8926,80.9688,98330.0
2018-03-23 14:55:00,106.22,106.24,105.76,105.84,94910.0,80.9688,80.9841,80.6182,80.6792,94910.0
2018-03-23 15:00:00,105.85,105.93,105.63,105.73,65119.0,80.6868,80.7478,80.5191,80.5953,65119.0
2018-03-23 15:05:00,105.74,105.84,105.61,105.67,62317.0,80.603,80.6792,80.5039,80.5496,62317.0
2018-03-23 15:10:00,105.67,106.07,105.66,105.9,77993.0,80.5496,80.8545,80.542,80.7249,77993.0
2018-03-23 15:15:00,105.89,106.09,105.89,105.9,95365.0,80.7173,80.8697,80.7173,80.7249,95365.0
2018-03-23 15:20:00,105.9,106.13,105.8,105.94,109468.0,80.7249,80.9002,80.6487,80.7554,109468.0
2018-03-23 15:25:00,105.94,106.12,105.92,106.0,97962.0,80.7554,80.8926,80.7402,80.8011,97962.0
2018-03-23 15:30:00,105.99,106.09,105.9,106.03,122279.0,80.7935,80.8697,80.7249,80.824,122279.0
2018-03-23 15:35:00,106.02,106.14,105.92,106.09,157169.0,80.8164,80.9079,80.7402,80.8697,157169.0
2018-03-23 15:40:00,106.09,106.14,105.96,106.03,160437.0,80.8697,80.9079,80.7707,80.824,160437.0
2018-03-23 15:45:00,106.01,106.07,105.92,106.0,216425.0,80.8088,80.8545,80.7402,80.8011,216425.0
2018-03-23 15:50:00,106.0,106.03,105.83,105.83,236069.0,80.8011,80.824,80.6716,80.6716,236069.0
2018-03-23 15:55:00,105.83,105.99,105.79,105.86,298067.0,80.6716,80.7935,80.6411,80.6944,298067.0
2018-03-26 09:30:00,106.87,107.06,106.51,106.92,107264.0,81.4643,81.6092,81.1899,81.5024,107264.0
2018-03-26 09:35:00,106.98,107.0,106.61,106.74,54522.0,81.5482,81.5634,81.2661,81.3652,54522.0
2018-03-26 09:40:00,106.68,106.79,106.48,106.63,61500.0,81.3195,81.4033,81.167,81.2814,61500.0
2018-03-26 09:45:00,106.62,106.73,106.58,106.72,91580.0,81.2738,81.3576,81.2433,81.35,91580.0
2018-03-26 09:50:00,106.71,106.99,106.66,106.9,79346.0,81.3424,81.5558,81.3042,81.4872,79346.0
2018-03-26 09:55:00,106.92,107.17,106.86,107.01,41493.0,81.5024,81.693,81.4567,81.571,41493.0
2018-03-26 10:00:00,106.99,107.02,106.74,106.87,46320.0,81.5558,81.5787,81.3652,81.4643,46320.0
2018-03-26 10:05:00,106.88,107.08,106.87,107.04,32376.0,81.4719,81.6244,81.4643,81.5939,32376.0
2018-03-26 10:10:00,107.02,107.05,106.91,106.97,19914.0,81.5787,81.6015,81.4948,81.5405,19914.0
2018-03-26 10:15:00,106.96,107.01,106.88,106.93,91415.0,81.5329,81.571,81.4719,81.5101,91415.0
2018-03-26 10:20:00,106.94,106.97,106.56,106.58,41635.0,81.5177,81.5405,81.228,81.2433,41635.0
2018-03-26 10:25:00,106.58,106.85,106.48,106.84,73581.0,81.2433,81.4491,81.167,81.4415,73581.0
2018-03-26 10:30:00,106.85,106.85,106.52,106.63,131183.0,81.4491,81.4491,81.1975,81.2814,131183.0
2018-03-26 10:35:00,106.63,106.65,106.55,106.61,65392.0,81.2814,81.2966,81.2204,81.2661,65392.0
2018-03-26 10:40:00,106.6,106.61,106.24,106.33,54904.0,81.2585,81.2661,80.9841,81.0527,54904.0
2018-03-26 10:45:00,106.33,106.43,106.32,106.35,58773.0,81.0527,81.1289,81.0451,81.0679,58773.0
2018-03-26 10:50:00,106.35,106.55,106.27,106.55,75186.0,81.0679,81.2204,81.007,81.2204,75186.0
2018-03-26 10:55:00,106.52,106.55,106.31,106.42,117970.0,81.1975,81.2204,81.0374,81.1213,117970.0
2018-03-26 11:00:00,106.39,106.45,106.07,106.17,134844.0,81.0984,81.1442,80.8545,80.9307,134844.0
2018-03-26 11:05:00,106.16,106.17,105.91,105.95,64035.0,80.9231,80.9307,80.7325,80.763,64035.0
2018-03-26 11:10:00,105.94,106.17,105.87,106.01,75027.0,80.7554,80.9307,80.702,80.8088,75027.0
2018-03-26 11:15:00,106.01,106.06,105.72,105.95,127992.0,80.8088,80.8469,80.5877,80.763,127992.0
2018-03-26 11:20:00,105.95,106.08,105.85,105.96,98502.0,80.763,80.8621,80.6868,80.7707,98502.0
2018-03-26 11:25:00,105.96,106.07,105.87,106.02,63724.0,80.7707,80.8545,80.702,80.8164,63724.0
2018-03-26 11:30:00,106.02,106.03,105.88,105.95,63405.0,80.8164,80.824,80.7097,80.763,63405.0
2018-03-26 11:35:00,105.94,106.32,105.91,106.29,35038.0,80.7554,81.0451,80.7325,81.0222,35038.0
2018-03-26 11:40:00,106.3,106.53,106.29,106.5,43898.0,81.0298,81.2051,81.0222,81.1823,43898.0
2018-03-26 11:45:00,106.49,106.55,106.17,106.24,130455.0,81.1747,81.2204,80.9307,80.9841,130455.0
2018-03-26 11:50:00,106.24,106.51,106.22,106.49,100325.0,80.9841,81.1899,80.9688,81.1747,100325.0
2018-03-26 11:55:00,106.48,106.55,106.27,106.31,85722.0,81.167,81.2204,81.007,81.0374,85722.0
2018-03-26 12:00:00,106.31,106.33,106.2,106.29,43570.0,81.0374,81.0527,80.9536,81.0222,43570.0
2018-03-26 12:05:00,106.29,106.52,106.28,106.33,55304.0,81.0222,81.1975,81.0146,81.0527,55304.0
2018-03-26 12:10:00,106.32,106.47,106.23,106.45,44431.0,81.0451,81.1594,80.9765,81.1442,44431.0
2018-03-26 12:15:00,106.45,106.47,106.28,106.47,44803.0,81.1442,81.1594,81.0146,81.1594,44803.0
2018-03-26 12:20:00,106.49,106.6,106.43,106.57,40913.0,81.1747,81.2585,81.1289,81.2356,40913.0
2018-03-26 12:25:00,106.59,106.59,106.4,106.5,21309.0,81.2509,81.2509,81.1061,81.1823,21309.0
2018-03-26 12:30:00,106.5,106.69,106.47,106.69,20658.0,81.1823,81.3271,81.1594,81.3271,20658.0
2018-03-26 12:35:00,106.65,106.75,106.56,106.56,23720.0,81.2966,81.3728,81.228,81.228,23720.0
2018-03-26 12:40:00,106.56,106.66,106.51,106.59,18045.0,81.228,81.3042,81.1899,81.2509,18045.0
2018-03-26 12:45:00,106.6,106.6,106.47,106.52,10651.0,81.2585,81.2585,81.1594,81.1975,10651.0
2018-03-26 12:50:00,106.47,106.53,106.43,106.47,9651.0,81.1594,81.2051,81.1289,81.1594,9651.0
2018-03-26 12:55:00,106.45,106.45,106.34,106.37,12956.0,81.1442,81.1442,81.0603,81.0832,12956.0
2018-03-26 13:00:00,106.35,106.44,106.24,106.24,20361.0,81.0679,81.1365,80.9841,80.9841,20361.0
2018-03-26 13:05:00,106.24,106.35,106.18,106.28,15304.0,80.9841,81.0679,80.9384,81.0146,15304.0
2018-03-26 13:10:00,106.28,106.29,106.18,106.26,17155.0,81.0146,81.0222,80.9384,80.9993,17155.0
2018-03-26 13:15:00,106.28,106.43,106.27,106.29,20556.0,81.0146,81.1289,81.007,81.0222,20556.0
2018-03-26 13:20:00,106.29,106.32,106.22,106.22,25730.0,81.0222,81.0451,80.9688,80.9688,25730.0
2018-03-26 13:25:00,106.23,106.42,106.21,106.4,20866.0,80.9765,81.1213,80.9612,81.1061,20866.0
2018-03-26 13:30:00,106.41,106.43,106.2,106.23,28554.0,81.1137,81.1289,80.9536,80.9765,28554.0
2018-03-26 13:35:00,106.25,106.46,106.24,106.41,13116.0,80.9917,81.1518,80.9841,81.1137,13116.0
2018-03-26 13:40:00,106.43,106.58,106.29,106.32,29860.0,81.1289,81.2433,81.0222,81.0451,29860.0
2018-03-26 13:45:00,106.28,106.45,106.28,106.45,20434.0,81.0146,81.1442,81.0146,81.1442,20434.0
2018-03-26 13:50:00,106.45,106.48,106.36,106.37,12606.0,81.1442,81.167,81.0756,81.0832,12606.0
2018-03-26 13:55:00,106.36,106.54,106.34,106.54,23897.0,81.0756,81.2128,81.0603,81.2128,23897.0
2018-03-26 14:00:00,106.49,106.58,106.43,106.47,29837.0,81.1747,81.2433,81.1289,81.1594,29837.0
2018-03-26 14:05:00,106.47,106.67,106.45,106.61,23464.0,81.1594,81.3119,81.1442,81.2661,23464.0
2018-03-26 14:10:00,106.61,106.77,106.6,106.64,27350.0,81.2661,81.3881,81.2585,81.289,27350.0
2018-03-26 14:15:00,106.63,106.71,106.6,106.71,31843.0,81.2814,81.3424,81.2585,81.3424,31843.0
2018-03-26 14:20:00,106.72,106.75,106.52,106.52,33362.0,81.35,81.3728,81.1975,81.1975,33362.0
2018-03-26 14:25:00,106.55,106.69,106.5,106.5,25847.0,81.2204,81.3271,81.1823,81.1823,25847.0
2018-03-26 14:30:00,106.54,106.65,106.46,106.57,47493.0,81.2128,81.2966,81.1518,81.2356,47493.0
2018-03-26 14:35:00,106.57,106.82,106.53,106.6,46148.0,81.2356,81.4262,81.2051,81.2585,46148.0
2018-03-26 14:40:00,106.62,106.64,106.51,106.58,28420.0,81.2738,81.289,81.1899,81.2433,28420.0
2018-03-26 14:45:00,106.57,106.59,106.48,106.57,15365.0,81.2356,81.2509,81.167,81.2356,15365.0
2018-03-26 14:50:00,106.54,106.66,106.52,106.66,18322.0,81.2128,81.3042,81.1975,81.3042,18322.0
2018-03-26 14:55:00,106.64,106.69,106.58,106.6,36822.0,81.289,81.3271,81.2433,81.2585,36822.0
2018-03-26 15:00:00,106.61,107.04,106.61,107.04,32116.0,81.2661,81.5939,81.2661,81.5939,32116.0
2018-03-26 15:05:00,107.01,107.21,107.0,107.13,28848.0,81.571,81.7235,81.5634,81.6625,28848.0
2018-03-26 15:10:00,107.15,107.29,107.06,107.23,17707.0,81.6778,81.7845,81.6092,81.7387,17707.0
2018-03-26 15:15:00,107.24,107.46,107.21,107.44,14952.0,81.7464,81.9141,81.7235,81.8988,14952.0
2018-03-26 15:20:00,107.45,107.47,107.33,107.43,19483.0,81.9064,81.9217,81.815,81.8912,19483.0
2018-03-26 15:25:00,107.43,107.49,107.4,107.43,35066.0,81.8912,81.9369,81.8683,81.8912,35066.0
2018-03-26 15:30:00,107.44,107.55,107.42,107.48,35093.0,81.8988,81.9827,81.8836,81.9293,35093.0
2018-03-26 15:35:00,107.47,107.47,107.23,107.32,45311.0,81.9217,81.9217,81.7387,81.8073,45311.0
2018-03-26 15:40:00,107.32,107.57,107.28,107.54,81970.0,81.8073,81.9979,81.7769,81.975,81970.0
2018-03-26 15:45:00,107.53,107.56,107.38,107.56,110880.0,81.9674,81.9903,81.8531,81.9903,110880.0
2018-03-26 15:50:00,107.56,107.58,107.43,107.53,91856.0,81.9903,82.0055,81.8912,81.9674,91856.0
2018-03-26 15:55:00,107.51,107.65,107.47,107.63,202545.0,81.9522,82.0589,81.9217,82.0437,202545.0
2018-03-27 09:30:00,107.46,107.84,107.24,107.79,109554.0,81.9141,82.2037,81.7464,82.1656,109554.0
2018-03-27 09:35:00,107.79,107.91,107.23,107.39,46869.0,82.1656,82.2571,81.7387,81.8607,46869.0
2018-03-27 09:40:00,107.39,107.56,107.37,107.44,28696.0,81.8607,81.9903,81.8455,81.8988,28696.0
2018-03-27 09:45:00,107.45,107.52,107.02,107.18,35379.0,81.9064,81.9598,81.5787,81.7006,35379.0
2018-03-27 09:50:00,107.19,107.49,107.16,107.33,66383.0,81.7082,81.9369,81.6854,81.815,66383.0
2018-03-27 09:55:00,107.33,107.36,107.12,107.23,44219.0,81.815,81.8378,81.6549,81.7387,44219.0
2018-03-27 10:00:00,107.21,107.33,107.02,107.23,67724.0,81.7235,81.815,81.5787,81.7387,67724.0
2018-03-27 10:05:00,107.21,107.24,106.86,106.98,89754.0,81.7235,81.7464,81.4567,81.5482,89754.0
2018-03-27 10:10:00,106.96,106.97,106.68,106.71,29767.0,81.5329,81.5405,81.3195,81.3424,29767.0
2018-03-27 10:15:00,106.69,106.96,106.67,106.86,32106.0,81.3271,81.5329,81.3119,81.4567,32106.0
2018-03-27 10:20:00,106.86,106.86,106.7,106.77,22772.0,81.4567,81.4567,81.3347,81.3881,22772.0
2018-03-27 10:25:00,106.79,107.01,106.76,106.91,34344.0,81.4033,81.571,81.3805,81.4948,34344.0
2018-03-27 10:30:00,106.89,106.89,106.44,106.58,26580.0,81.4796,81.4796,81.1365,81.2433,26580.0
2018-03-27 10:35:00,106.6,106.8,106.58,106.63,62869.0,81.2585,81.411,81.2433,81.2814,62869.0
2018-03-27 10:40:00,106.62,106.71,106.57,106.63,45053.0,81.2738,81.3424,81.2356,81.2814,45053.0
2018-03-27 10:45:00,106.61,106.64,106.51,106.64,19251.0,81.2661,81.289,81.1899,81.289,19251.0
2018-03-27 10:50:00,106.64,106.67,106.37,106.43,14496.0,81.289,81.3119,81.0832,81.1289,14496.0
2018-03-27 10:55:00,106.41,106.52,106.31,106.5,17305.0,81.1137,81.1975,81.0374,81.1823,17305.0
2018-03-27 11:00:00,106.49,106.7,106.35,106.35,43646.0,81.1747,81.3347,81.0679,81.0679,43646.0
2018-03-27 11:05:00,106.38,106.42,106.14,106.42,22578.0,81.0908,81.1213,80.9079,81.1213,22578.0
2018-03-27 11:10:00,106.4,106.46,106.11,106.12,22623.0,81.1061,81.1518,80.885,80.8926,22623.0
2018-03-27 11:15:00,106.11,106.21,106.02,106.04,61450.0,80.885,80.9612,80.8164,80.8316,61450.0
2018-03-27 11:20:00,106.02,106.12,105.65,105.67,38604.0,80.8164,80.8926,80.5343,80.5496,38604.0
2018-03-27 11:25:00,105.68,105.79,105.67,105.68,33759.0,80.5572,80.6411,80.5496,80.5572,33759.0
2018-03-27 11:30:00,105.7,105.73,105.54,105.6,50415.0,80.5725,80.5953,80.4505,80.4962,50415.0
2018-03-27 11:35:00,105.6,105.69,105.53,105.59,59790.0,80.4962,80.5648,80.4429,80.4886,59790.0
2018-03-27 11:40:00,105.58,105.87,105.49,105.85,34271.0,80.481,80.702,80.4124,80.6868,34271.0
2018-03-27 11:45:00,105.86,106.03,105.81,106.01,50755.0,80.6944,80.824,80.6563,80.8088,50755.0
2018-03-27 11:50:00,106.04,106.17,105.97,106.01,25552.0,80.8316,80.9307,80.7783,80.8088,25552.0
2018-03-27 11:55:00,106.0,106.17,105.9,105.9,18206.0,80.8011,80.9307,80.7249,80.7249,18206.0
2018-03-27 12:00:00,105.9,106.05,105.78,106.05,9465.0,80.7249,80.8393,80.6334,80.8393,9465.0
2018-03-27 12:05:00,106.07,106.23,106.07,106.15,6880.0,80.8545,80.9765,80.8545,80.9155,6880.0
2018-03-27 12:10:00,106.16,106.34,106.16,106.29,6620.0,80.9231,81.0603,80.9231,81.0222,6620.0
2018-03-27 12:15:00,106.28,106.47,106.25,106.45,10597.0,81.0146,81.1594,80.9917,81.1442,10597.0
2018-03-27 12:20:00,106.47,106.73,106.44,106.73,21647.0,81.1594,81.3576,81.1365,81.3576,21647.0
2018-03-27 12:25:00,106.73,106.89,106.71,106.89,13408.0,81.3576,81.4796,81.3424,81.4796,13408.0
2018-03-27 12:30:00,106.87,106.88,106.45,106.46,15983.0,81.4643,81.4719,81.1442,81.1518,15983.0
2018-03-27 12:35:00,106.45,106.63,106.41,106.6,19864.0,81.1442,81.2814,81.1137,81.2585,19864.0
2018-03-27 12:40:00,106.57,106.62,106.44,106.45,9895.0,81.2356,81.2738,81.1365,81.1442,9895.0
2018-03-27 12:45:00,106.44,106.5,106.41,106.42,4525.0,81.1365,81.1823,81.1137,81.1213,4525.0
2018-03-27 12:50:00,106.44,106.47,106.34,106.46,6127.0,81.1365,81.1594,81.0603,81.1518,6127.0
2018-03-27 12:55:00,106.43,106.45,106.28,106.31,5550.0,81.1289,81.1442,81.0146,81.0374,5550.0
2018-03-27 13:00:00,106.31,106.4,106.28,106.28,5591.0,81.0374,81.1061,81.0146,81.0146,5591.0
2018-03-27 13:05:00,106.29,106.36,106.21,106.25,6209.0,81.0222,81.0756,80.9612,80.9917,6209.0
2018-03-27 13:10:00,106.25,106.32,106.17,106.31,7783.0,80.9917,81.0451,80.9307,81.0374,7783.0
2018-03-27 13:15:00,106.33,106.36,106.27,106.29,12077.0,81.0527,81.0756,81.007,81.0222,12077.0
2018-03-27 13:20:00,106.29,106.31,106.22,106.24,15172.0,81.0222,81.0374,80.9688,80.9841,15172.0
2018-03-27 13:25:00,106.23,106.31,106.07,106.1,9810.0,80.9765,81.0374,80.8545,80.8774,9810.0
2018-03-27 13:30:00,106.09,106.32,106.07,106.31,110943.0,80.8697,81.0451,80.8545,81.0374,110943.0
2018-03-27 13:35:00,106.3,106.48,106.26,106.45,91667.0,81.0298,81.167,80.9993,81.1442,91667.0
2018-03-27 13:40:00,106.43,106.63,106.43,106.57,52316.0,81.1289,81.2814,81.1289,81.2356,52316.0
2018-03-27 13:45:00,106.57,106.61,106.44,106.48,66194.0,81.2356,81.2661,81.1365,81.167,66194.0
2018-03-27 13:50:00,106.48,106.53,106.26,106.4,97456.0,81.167,81.2051,80.9993,81.1061,97456.0
2018-03-27 13:55:00,106.39,106.42,106.27,106.42,45752.0,81.0984,81.1213,81.007,81.1213,45752.0
2018-03-27 14:00:00,106.41,106.48,106.28,106.36,34166.0,81.1137,81.167,81.0146,81.0756,34166.0
2018-03-27 14:05:00,106.39,106.42,106.3,106.37,11814.0,81.0984,81.1213,81.0298,81.0832,11814.0
2018-03-27 14:10:00,106.37,106.49,106.32,106.41,21608.0,81.0832,81.1747,81.0451,81.1137,21608.0
2018-03-27 14:15:00,106.42,106.49,106.37,106.42,13663.0,81.1213,81.1747,81.0832,81.1213,13663.0
2018-03-27 14:20:00,106.4,106.43,106.31,106.37,25811.0,81.1061,81.1289,81.0374,81.0832,25811.0
2018-03-27 14:25:00,106.37,106.37,106.3,106.3,25627.0,81.0832,81.0832,81.0298,81.0298,25627.0
2018-03-27 14:30:00,106.3,106.55,106.2,106.48,62841.0,81.0298,81.2204,80.9536,81.167,62841.0
2018-03-27 14:35:00,106.49,106.53,106.42,106.48,26037.0,81.1747,81.2051,81.1213,81.167,26037.0
2018-03-27 14:40:00,106.48,106.62,106.43,106.62,30561.0,81.167,81.2738,81.1289,81.2738,30561.0
2018-03-27 14:45:00,106.57,106.58,106.4,106.44,41518.0,81.2356,81.2433,81.1061,81.1365,41518.0
2018-03-27 14:50:00,106.45,106.52,106.41,106.45,69020.0,81.1442,81.1975,81.1137,81.1442,69020.0
2018-03-27 14:55:00,106.45,106.52,106.32,106.35,144294.0,81.1442,81.1975,81.0451,81.0679,144294.0
2018-03-27 15:00:00,106.36,106.42,106.21,106.25,65253.0,81.0756,81.1213,80.9612,80.9917,65253.0
2018-03-27 15:05:00,106.26,106.54,106.15,106.45,210910.0,80.9993,81.2128,80.9155,81.1442,210910.0
2018-03-27 15:10:00,106.48,106.6,106.4,106.41,77504.0,81.167,81.2585,81.1061,81.1137,77504.0
2018-03-27 15:15:00,106.41,106.51,106.35,106.36,60947.0,81.1137,81.1899,81.0679,81.0756,60947.0
2018-03-27 15:20:00,106.35,106.53,106.32,106.46,109805.0,81.0679,81.2051,81.0451,81.1518,109805.0
2018-03-27 15:25:00,106.45,106.51,106.22,106.29,159304.0,81.1442,81.1899,80.9688,81.0222,159304.0
2018-03-27 15:30:00,106.28,106.33,105.97,106.16,140838.0,81.0146,81.0527,80.7783,80.9231,140838.0
2018-03-27 15:35:00,106.14,106.35,106.1,106.2,100784.0,80.9079,81.0679,80.8774,80.9536,100784.0
2018-03-27 15:40:00,106.19,106.33,105.99,106.11,184656.0,80.946,81.0527,80.7935,80.885,184656.0
2018-03-27 15:45:00,106.04,106.08,105.71,105.79,189108.0,80.8316,80.8621,80.5801,80.6411,189108.0
2018-03-27 15:50:00,105.8,106.18,105.77,106.06,151204.0,80.6487,80.9384,80.6258,80.8469,151204.0
2018-03-27 15:55:00,106.06,106.42,105.95,106.24,283818.0,80.8469,81.1213,80.763,80.9841,283818.0
2018-03-28 09:30:00,105.8,107.2,105.8,107.08,90328.0,80.6487,81.7159,80.6487,81.6244,90328.0
2018-03-28 09:35:00,107.05,107.11,106.55,106.68,46795.0,81.6015,81.6473,81.2204,81.3195,46795.0
2018-03-28 09:40:00,106.66,106.86,106.06,106.1,77383.0,81.3042,81.4567,80.8469,80.8774,77383.0
2018-03-28 09:45:00,106.13,106.24,105.87,105.98,71767.0,80.9002,80.9841,80.702,80.7859,71767.0
2018-03-28 09:50:00,105.94,105.96,105.44,105.56,122871.0,80.7554,80.7707,80.3743,80.4657,122871.0
2018-03-28 09:55:00,105.52,105.6,105.32,105.32,173400.0,80.4353,80.4962,80.2828,80.2828,173400.0
2018-03-28 10:00:00,105.36,105.45,105.14,105.4,156106.0,80.3133,80.3819,80.1456,80.3438,156106.0
2018-03-28 10:05:00,105.4,105.63,105.39,105.5,112275.0,80.3438,80.5191,80.3362,80.42,112275.0
2018-03-28 10:10:00,105.48,105.58,105.17,105.22,73167.0,80.4048,80.481,80.1685,80.2066,73167.0
2018-03-28 10:15:00,105.22,105.23,104.7,104.87,37768.0,80.2066,80.2142,79.8102,79.9398,37768.0
2018-03-28 10:20:00,104.88,105.03,104.85,105.01,45774.0,79.9474,80.0617,79.9245,80.0465,45774.0
2018-03-28 10:25:00,105.05,105.45,104.98,105.43,33359.0,80.077,80.3819,80.0236,80.3666,33359.0
2018-03-28 10:30:00,105.46,106.03,105.46,105.97,62034.0,80.3895,80.824,80.3895,80.7783,62034.0
2018-03-28 10:35:00,105.95,106.1,105.73,105.91,52806.0,80.763,80.8774,80.5953,80.7325,52806.0
2018-03-28 10:40:00,105.88,105.97,105.63,105.71,85627.0,80.7097,80.7783,80.5191,80.5801,85627.0
2018-03-28 10:45:00,105.72,105.72,105.11,105.44,44035.0,80.5877,80.5877,80.1227,80.3743,44035.0
2018-03-28 10:50:00,105.4,105.7,105.35,105.68,49120.0,80.3438,80.5725,80.3057,80.5572,49120.0
2018-03-28 10:55:00,105.65,105.73,105.45,105.73,38933.0,80.5343,80.5953,80.3819,80.5953,38933.0
2018-03-28 11:00:00,105.74,105.9,105.42,105.5,36172.0,80.603,80.7249,80.359,80.42,36172.0
2018-03-28 11:05:00,105.5,105.66,105.44,105.5,54411.0,80.42,80.542,80.3743,80.42,54411.0
2018-03-28 11:10:00,105.5,105.57,105.1,105.15,43189.0,80.42,80.4734,80.1151,80.1532,43189.0
2018-03-28 11:15:00,105.15,105.33,105.13,105.27,73329.0,80.1532,80.2904,80.138,80.2447,73329.0
2018-03-28 11:20:00,105.26,105.3,105.03,105.29,78571.0,80.2371,80.2676,80.0617,80.2599,78571.0
2018-03-28 11:25:00,105.27,105.29,105.06,105.1,76220.0,80.2447,80.2599,80.0846,80.1151,76220.0
2018-03-28 11:30:00,105.1,105.13,104.87,105.01,96593.0,80.1151,80.138,79.9398,80.0465,96593.0
2018-03-28 11:35:00,105.01,105.18,104.89,105.01,69581.0,80.0465,80.1761,79.955,80.0465,69581.0
2018-03-28 11:40:00,105.01,105.33,105.01,105.33,52132.0,80.0465,80.2904,80.0465,80.2904,52132.0
2018-03-28 11:45:00,105.35,105.37,105.2,105.2,46482.0,80.3057,80.3209,80.1913,80.1913,46482.0
2018-03-28 11:50:00,105.21,105.33,105.12,105.21,37329.0,80.1989,80.2904,80.1303,80.1989,37329.0
2018-03-28 11:55:00,105.25,105.54,105.22,105.24,51370.0,80.2294,80.4505,80.2066,80.2218,51370.0
2018-03-28 12:00:00,105.27,105.39,105.17,105.31,23433.0,80.2447,80.3362,80.1685,80.2752,23433.0
2018-03-28 12:05:00,105.28,105.35,105.08,105.09,76875.0,80.2523,80.3057,80.0998,80.1075,76875.0
2018-03-28 12:10:00,105.07,105.27,105.06,105.27,20746.0,80.0922,80.2447,80.0846,80.2447,20746.0
2018-03-28 12:15:00,105.3,105.6,105.19,105.58,24297.0,80.2676,80.4962,80.1837,80.481,24297.0
2018-03-28 12:20:00,105.61,105.64,105.4,105.5,20807.0,80.5039,80.5267,80.3438,80.42,20807.0
2018-03-28 12:25:00,105.48,105.6,105.45,105.51,22471.0,80.4048,80.4962,80.3819,80.4276,22471.0
2018-03-28 12:30:00,105.52,105.58,105.15,105.18,25554.0,80.4353,80.481,80.1532,80.1761,25554.0
2018-03-28 12:35:00,105.17,105.32,105.11,105.14,20368.0,80.1685,80.2828,80.1227,80.1456,20368.0
2018-03-28 12:40:00,105.17,105.32,105.05,105.06,18325.0,80.1685,80.2828,80.077,80.0846,18325.0
2018-03-28 12:45:00,105.04,105.18,104.94,105.04,20047.0,80.0694,80.1761,79.9931,80.0694,20047.0
2018-03-28 12:50:00,105.03,105.11,104.95,104.96,20285.0,80.0617,80.1227,80.0008,80.0084,20285.0
2018-03-28 12:55:00,104.95,104.95,104.76,104.76,23097.0,80.0008,80.0008,79.8559,79.8559,23097.0
2018-03-28 13:00:00,104.76,104.77,104.61,104.73,13800.0,79.8559,79.8635,79.7416,79.8331,13800.0
2018-03-28 13:05:00,104.75,104.87,104.65,104.68,24569.0,79.8483,79.9398,79.7721,79.7949,24569.0
2018-03-28 13:10:00,104.65,104.65,104.5,104.61,16939.0,79.7721,79.7721,79.6577,79.7416,16939.0
2018-03-28 13:15:00,104.61,104.61,104.39,104.5,10354.0,79.7416,79.7416,79.5739,79.6577,10354.0
2018-03-28 13:20:00,104.51,104.62,104.44,104.55,19136.0,79.6654,79.7492,79.612,79.6958,19136.0
2018-03-28 13:25:00,104.57,104.64,104.49,104.55,13100.0,79.7111,79.7644,79.6501,79.6958,13100.0
2018-03-28 13:30:00,104.57,104.64,104.39,104.43,22556.0,79.7111,79.7644,79.5739,79.6044,22556.0
2018-03-28 13:35:00,104.43,104.53,104.39,104.46,16757.0,79.6044,79.6806,79.5739,79.6272,16757.0
2018-03-28 13:40:00,104.48,104.53,104.38,104.43,21198.0,79.6425,79.6806,79.5663,79.6044,21198.0
2018-03-28 13:45:00,104.42,104.73,104.42,104.7,20046.0,79.5967,79.8331,79.5967,79.8102,20046.0
2018-03-28 13:50:00,104.68,104.73,104.52,104.64,29284.0,79.7949,79.8331,79.673,79.7644,29284.0
2018-03-28 13:55:00,104.62,104.7,104.55,104.59,19069.0,79.7492,79.8102,79.6958,79.7263,19069.0
2018-03-28 14:00:00,104.6,104.66,104.43,104.54,20004.0,79.734,79.7797,79.6044,79.6882,20004.0
2018-03-28 14:05:00,104.53,104.57,104.45,104.47,16986.0,79.6806,79.7111,79.6196,79.6349,16986.0
2018-03-28 14:10:00,104.47,104.49,104.31,104.35,16460.0,79.6349,79.6501,79.5129,79.5434,16460.0
2018-03-28 14:15:00,104.35,104.41,104.26,104.27,17372.0,79.5434,79.5891,79.4748,79.4824,17372.0
2018-03-28 14:20:00,104.26,104.33,104.07,104.07,19832.0,79.4748,79.5281,79.33,79.33,19832.0
2018-03-28 14:25:00,104.07,104.13,103.98,104.01,50488.0,79.33,79.3757,79.2613,79.2842,50488.0
2018-03-28 14:30:00,104.01,104.05,103.85,104.03,27894.0,79.2842,79.3147,79.1623,79.2995,27894.0
2018-03-28 14:35:00,104.01,104.01,103.88,103.91,24868.0,79.2842,79.2842,79.1851,79.208,24868.0
2018-03-28 14:40:00,103.95,104.11,103.89,104.01,23223.0,79.2385,79.3604,79.1927,79.2842,23223.0
2018-03-28 14:45:00,104.02,104.04,103.82,103.95,20900.0,79.2918,79.3071,79.1394,79.2385,20900.0
2018-03-28 14:50:00,103.94,104.08,103.92,103.94,19962.0,79.2309,79.3376,79.2156,79.2309,19962.0
2018-03-28 14:55:00,103.94,103.99,103.84,103.84,27176.0,79.2309,79.269,79.1546,79.1546,27176.0
2018-03-28 15:00:00,103.83,103.91,103.57,103.57,33256.0,79.147,79.208,78.9488,78.9488,33256.0
2018-03-28 15:05:00,103.57,103.62,103.3,103.3,25231.0,78.9488,78.9869,78.743,78.743,25231.0
2018-03-28 15:10:00,103.29,103.61,103.26,103.61,40546.0,78.7354,78.9793,78.7125,78.9793,40546.0
2018-03-28 15:15:00,103.63,103.71,103.4,103.52,35407.0,78.9946,79.0555,78.8192,78.9107,35407.0
2018-03-28 15:20:00,103.53,103.67,103.39,103.66,39795.0,78.9183,79.025,78.8116,79.0174,39795.0
2018-03-28 15:25:00,103.64,103.8,103.56,103.8,43145.0,79.0022,79.1241,78.9412,79.1241,43145.0
2018-03-28 15:30:00,103.79,103.9,103.67,103.7,52663.0,79.1165,79.2004,79.025,79.0479,52663.0
2018-03-28 15:35:00,103.7,104.1,103.68,104.05,59814.0,79.0479,79.3528,79.0327,79.3147,59814.0
2018-03-28 15:40:00,104.03,104.07,103.88,103.97,64132.0,79.2995,79.33,79.1851,79.2537,64132.0
2018-03-28 15:45:00,103.97,104.1,103.9,103.98,110655.0,79.2537,79.3528,79.2004,79.2613,110655.0
2018-03-28 15:50:00,104.0,104.09,103.95,104.01,113265.0,79.2766,79.3452,79.2385,79.2842,113265.0
2018-03-28 15:55:00,104.01,104.01,103.79,103.84,219261.0,79.2842,79.2842,79.1165,79.1546,219261.0
2018-03-29 09:30:00,104.65,104.72,104.18,104.39,64100.0,79.7721,79.8254,79.4138,79.5739,64100.0
2018-03-29 09:35:00,104.41,104.81,104.32,104.77,44423.0,79.5891,79.894,79.5205,79.8635,44423.0
2018-03-29 09:40:00,104.77,104.86,104.26,104.26,35846.0,79.8635,79.9321,79.4748,79.4748,35846.0
2018-03-29 09:45:00,104.28,104.38,104.17,104.35,27693.0,79.49,79.5663,79.4062,79.5434,27693.0
2018-03-29 09:50:00,104.32,104.62,104.3,104.46,19407.0,79.5205,79.7492,79.5053,79.6272,19407.0
2018-03-29 09:55:00,104.46,104.48,104.37,104.38,22279.0,79.6272,79.6425,79.5586,79.5663,22279.0
2018-03-29 10:00:00,104.39,104.47,104.23,104.28,26853.0,79.5739,79.6349,79.4519,79.49,26853.0
2018-03-29 10:05:00,104.27,104.48,104.23,104.34,15933.0,79.4824,79.6425,79.4519,79.5358,15933.0
2018-03-29 10:10:00,104.36,104.85,104.35,104.82,21373.0,79.551,79.9245,79.5434,79.9017,21373.0
2018-03-29 10:15:00,104.86,104.94,104.66,104.7,15590.0,79.9321,79.9931,79.7797,79.8102,15590.0
2018-03-29 10:20:00,104.68,105.08,104.68,105.07,34520.0,79.7949,80.0998,79.7949,80.0922,34520.0
2018-03-29 10:25:00,105.09,105.22,105.0,105.09,17881.0,80.1075,80.2066,80.0389,80.1075,17881.0
2018-03-29 10:30:00,105.07,105.16,104.87,105.07,21887.0,80.0922,80.1608,79.9398,80.0922,21887.0
2018-03-29 10:35:00,105.07,105.09,104.91,105.01,19591.0,80.0922,80.1075,79.9703,80.0465,19591.0
2018-03-29 10:40:00,105.02,105.07,104.95,105.06,17044.0,80.0541,80.0922,80.0008,80.0846,17044.0
2018-03-29 10:45:00,105.05,105.08,104.94,105.01,19049.0,80.077,80.0998,79.9931,80.0465,19049.0
2018-03-29 10:50:00,105.01,105.04,104.91,104.98,16910.0,80.0465,80.0694,79.9703,80.0236,16910.0
2018-03-29 10:55:00,104.98,105.0,104.89,104.98,18654.0,80.0236,80.0389,79.955,80.0236,18654.0
2018-03-29 11:00:00,105.03,105.15,104.94,105.15,21825.0,80.0617,80.1532,79.9931,80.1532,21825.0
2018-03-29 11:05:00,105.16,105.37,105.06,105.28,18882.0,80.1608,80.3209,80.0846,80.2523,18882.0
2018-03-29 11:10:00,105.32,105.36,105.21,105.28,19500.0,80.2828,80.3133,80.1989,80.2523,19500.0
2018-03-29 11:15:00,105.33,105.62,105.32,105.37,23699.0,80.2904,80.5115,80.2828,80.3209,23699.0
2018-03-29 11:20:00,105.36,105.36,105.07,105.07,20654.0,80.3133,80.3133,80.0922,80.0922,20654.0
2018-03-29 11:25:00,105.08,105.14,104.99,105.01,20112.0,80.0998,80.1456,80.0312,80.0465,20112.0
2018-03-29 11:30:00,105.02,105.03,104.79,104.85,32835.0,80.0541,80.0617,79.8788,79.9245,32835.0
2018-03-29 11:35:00,104.86,104.86,104.68,104.81,29376.0,79.9321,79.9321,79.7949,79.894,29376.0
2018-03-29 11:40:00,104.82,104.88,104.72,104.73,13335.0,79.9017,79.9474,79.8254,79.8331,13335.0
2018-03-29 11:45:00,104.72,104.8,104.61,104.79,18627.0,79.8254,79.8864,79.7416,79.8788,18627.0
2018-03-29 11:50:00,104.77,104.81,104.68,104.81,17820.0,79.8635,79.894,79.7949,79.894,17820.0
2018-03-29 11:55:00,104.8,104.84,104.62,104.66,51442.0,79.8864,79.9169,79.7492,79.7797,51442.0
2018-03-29 12:00:00,104.65,104.72,104.55,104.69,107818.0,79.7721,79.8254,79.6958,79.8026,107818.0
2018-03-29 12:05:00,104.68,104.72,104.55,104.56,55685.0,79.7949,79.8254,79.6958,79.7035,55685.0
2018-03-29 12:10:00,104.55,104.65,104.51,104.64,24213.0,79.6958,79.7721,79.6654,79.7644,24213.0
2018-03-29 12:15:00,104.62,104.66,104.51,104.59,29150.0,79.7492,79.7797,79.6654,79.7263,29150.0
2018-03-29 12:20:00,104.6,104.6,104.51,104.55,17652.0,79.734,79.734,79.6654,79.6958,17652.0
2018-03-29 12:25:00,104.57,104.7,104.5,104.54,83414.0,79.7111,79.8102,79.6577,79.6882,83414.0
2018-03-29 12:30:00,104.56,104.68,104.56,104.64,28728.0,79.7035,79.7949,79.7035,79.7644,28728.0
2018-03-29 12:35:00,104.65,104.69,104.55,104.55,18989.0,79.7721,79.8026,79.6958,79.6958,18989.0
2018-03-29 12:40:00,104.56,104.6,104.52,104.55,27224.0,79.7035,79.734,79.673,79.6958,27224.0
2018-03-29 12:45:00,104.56,104.57,104.53,104.57,9150.0,79.7035,79.7111,79.6806,79.7111,9150.0
2018-03-29 12:50:00,104.56,104.62,104.5,104.57,56829.0,79.7035,79.7492,79.6577,79.7111,56829.0
2018-03-29 12:55:00,104.55,104.64,104.54,104.58,51364.0,79.6958,79.7644,79.6882,79.7187,51364.0
2018-03-29 13:00:00,104.59,104.64,104.49,104.59,38532.0,79.7263,79.7644,79.6501,79.7263,38532.0
2018-03-29 13:05:00,104.59,104.64,104.51,104.51,13200.0,79.7263,79.7644,79.6654,79.6654,13200.0
2018-03-29 13:10:00,104.51,104.52,104.44,104.44,24010.0,79.6654,79.673,79.612,79.612,24010.0
2018-03-29 13:15:00,104.46,104.52,104.39,104.47,18682.0,79.6272,79.673,79.5739,79.6349,18682.0
2018-03-29 13:20:00,104.49,104.53,104.46,104.51,9440.0,79.6501,79.6806,79.6272,79.6654,9440.0
2018-03-29 13:25:00,104.51,104.51,104.44,104.48,16199.0,79.6654,79.6654,79.612,79.6425,16199.0
2018-03-29 13:30:00,104.49,104.56,104.48,104.56,12683.0,79.6501,79.7035,79.6425,79.7035,12683.0
2018-03-29 13:35:00,104.57,104.6,104.53,104.53,11030.0,79.7111,79.734,79.6806,79.6806,11030.0
2018-03-29 13:40:00,104.54,104.59,104.51,104.56,10170.0,79.6882,79.7263,79.6654,79.7035,10170.0
2018-03-29 13:45:00,104.56,104.79,104.54,104.78,15158.0,79.7035,79.8788,79.6882,79.8712,15158.0
2018-03-29 13:50:00,104.79,105.18,104.79,105.18,44077.0,79.8788,80.1761,79.8788,80.1761,44077.0
2018-03-29 13:55:00,105.16,105.18,104.88,104.89,19130.0,80.1608,80.1761,79.9474,79.955,19130.0
2018-03-29 14:00:00,104.9,105.05,104.9,104.95,11796.0,79.9626,80.077,79.9626,80.0008,11796.0
2018-03-29 14:05:00,104.96,105.34,104.96,105.29,22873.0,80.0084,80.298,80.0084,80.2599,22873.0
2018-03-29 14:10:00,105.34,105.5,105.29,105.3,24496.0,80.298,80.42,80.2599,80.2676,24496.0
2018-03-29 14:15:00,105.31,105.59,105.29,105.58,36930.0,80.2752,80.4886,80.2599,80.481,36930.0
2018-03-29 14:20:00,105.59,105.61,105.28,105.3,19912.0,80.4886,80.5039,80.2523,80.2676,19912.0
2018-03-29 14:25:00,105.29,105.34,105.2,105.23,20457.0,80.2599,80.298,80.1913,80.2142,20457.0
2018-03-29 14:30:00,105.22,105.3,105.16,105.22,19777.0,80.2066,80.2676,80.1608,80.2066,19777.0
2018-03-29 14:35:00,105.21,105.25,105.14,105.17,33811.0,80.1989,80.2294,80.1456,80.1685,33811.0
2018-03-29 14:40:00,105.17,105.23,105.08,105.21,26506.0,80.1685,80.2142,80.0998,80.1989,26506.0
2018-03-29 14:45:00,105.22,105.27,105.13,105.23,33441.0,80.2066,80.2447,80.138,80.2142,33441.0
2018-03-29 14:50:00,105.26,105.28,105.16,105.23,21742.0,80.2371,80.2523,80.1608,80.2142,21742.0
2018-03-29 14:55:00,105.24,105.35,105.24,105.24,42392.0,80.2218,80.3057,80.2218,80.2218,42392.0
2018-03-29 15:00:00,105.26,105.5,105.23,105.48,22603.0,80.2371,80.42,80.2142,80.4048,22603.0
2018-03-29 15:05:00,105.48,105.73,105.48,105.72,22325.0,80.4048,80.5953,80.4048,80.5877,22325.0
2018-03-29 15:10:00,105.71,105.84,105.65,105.69,19962.0,80.5801,80.6792,80.5343,80.5648,19962.0
2018-03-29 15:15:00,105.68,105.86,105.65,105.84,30221.0,80.5572,80.6944,80.5343,80.6792,30221.0
2018-03-29 15:20:00,105.85,105.86,105.68,105.68,30405.0,80.6868,80.6944,80.5572,80.5572,30405.0
2018-03-29 15:25:00,105.67,105.71,105.5,105.53,39185.0,80.5496,80.5801,80.42,80.4429,39185.0
2018-03-29 15:30:00,105.51,105.53,105.23,105.3,62580.0,80.4276,80.4429,80.2142,80.2676,62580.0
2018-03-29 15:35:00,105.31,105.5,105.29,105.48,35922.0,80.2752,80.42,80.2599,80.4048,35922.0
2018-03-29 15:40:00,105.49,105.58,105.45,105.45,42908.0,80.4124,80.481,80.3819,80.3819,42908.0
2018-03-29 15:45:00,105.46,105.69,105.46,105.63,82498.0,80.3895,80.5648,80.3895,80.5191,82498.0
2018-03-29 15:50:00,105.64,105.72,105.5,105.52,76958.0,80.5267,80.5877,80.42,80.4353,76958.0
2018-03-29 15:55:00,105.53,105.53,105.28,105.28,198984.0,80.4429,80.4429,80.2523,80.2523,198984.0
2018-04-02 09:30:00,104.94,104.99,104.47,104.72,43450.0,79.9931,80.0312,79.6349,79.8254,43450.0
2018-04-02 09:35:00,104.67,105.01,104.56,105.01,17747.0,79.7873,80.0465,79.7035,80.0465,17747.0
2018-04-02 09:40:00,104.99,105.14,104.77,104.82,11794.0,80.0312,80.1456,79.8635,79.9017,11794.0
2018-04-02 09:45:00,104.77,104.77,104.06,104.17,47530.0,79.8635,79.8635,79.3223,79.4062,47530.0
2018-04-02 09:50:00,104.17,104.24,103.81,104.08,37012.0,79.4062,79.4595,79.1318,79.3376,37012.0
2018-04-02 09:55:00,104.07,104.4,104.07,104.23,29364.0,79.33,79.5815,79.33,79.4519,29364.0
2018-04-02 10:00:00,104.23,104.26,103.71,103.79,18779.0,79.4519,79.4748,79.0555,79.1165,18779.0
2018-04-02 10:05:00,103.82,103.88,103.72,103.85,12996.0,79.1394,79.1851,79.0632,79.1623,12996.0
2018-04-02 10:10:00,103.85,103.89,103.58,103.61,22003.0,79.1623,79.1927,78.9564,78.9793,22003.0
2018-04-02 10:15:00,103.59,103.71,103.49,103.6,23129.0,78.9641,79.0555,78.8878,78.9717,23129.0
2018-04-02 10:20:00,103.6,103.97,103.53,103.74,35832.0,78.9717,79.2537,78.9183,79.0784,35832.0
2018-04-02 10:25:00,103.75,103.88,103.58,103.66,39625.0,79.086,79.1851,78.9564,79.0174,39625.0
2018-04-02 10:30:00,103.7,103.78,103.52,103.55,14867.0,79.0479,79.1089,78.9107,78.9336,14867.0
2018-04-02 10:35:00,103.54,103.71,103.46,103.71,28938.0,78.9259,79.0555,78.865,79.0555,28938.0
2018-04-02 10:40:00,103.71,103.71,103.37,103.43,26872.0,79.0555,79.0555,78.7964,78.8421,26872.0
2018-04-02 10:45:00,103.43,103.51,103.29,103.37,16650.0,78.8421,78.9031,78.7354,78.7964,16650.0
2018-04-02 10:50:00,103.33,103.33,103.09,103.09,15338.0,78.7659,78.7659,78.5829,78.5829,15338.0
2018-04-02 10:55:00,103.09,103.19,102.91,102.95,22250.0,78.5829,78.6592,78.4457,78.4762,22250.0
2018-04-02 11:00:00,102.92,102.97,102.7,102.72,25470.0,78.4533,78.4914,78.2856,78.3009,25470.0
2018-04-02 11:05:00,102.74,102.78,102.57,102.61,22148.0,78.3161,78.3466,78.1865,78.217,22148.0
2018-04-02 11:10:00,102.59,102.63,102.42,102.45,22762.0,78.2018,78.2323,78.0722,78.0951,22762.0
2018-04-02 11:15:00,102.41,102.6,102.37,102.57,28071.0,78.0646,78.2094,78.0341,78.1865,28071.0
2018-04-02 11:20:00,102.61,102.7,102.39,102.68,22884.0,78.217,78.2856,78.0493,78.2704,22884.0
2018-04-02 11:25:00,102.71,102.78,102.51,102.77,14654.0,78.2933,78.3466,78.1408,78.339,14654.0
2018-04-02 11:30:00,102.74,102.76,102.53,102.54,14633.0,78.3161,78.3314,78.156,78.1637,14633.0
2018-04-02 11:35:00,102.53,102.53,101.7,101.7,31751.0,78.156,78.156,77.5234,77.5234,31751.0
2018-04-02 11:40:00,101.71,101.78,101.45,101.64,24160.0,77.531,77.5843,77.3328,77.4776,24160.0
2018-04-02 11:45:00,101.62,101.89,101.59,101.87,17583.0,77.4624,77.6682,77.4395,77.6529,17583.0
2018-04-02 11:50:00,101.87,101.88,101.41,101.53,22921.0,77.6529,77.6606,77.3023,77.3938,22921.0
2018-04-02 11:55:00,101.57,101.77,101.41,101.77,26770.0,77.4243,77.5767,77.3023,77.5767,26770.0
2018-04-02 12:00:00,101.77,101.89,101.68,101.74,24953.0,77.5767,77.6682,77.5081,77.5539,24953.0
2018-04-02 12:05:00,101.73,101.76,101.47,101.52,31938.0,77.5462,77.5691,77.348,77.3862,31938.0
2018-04-02 12:10:00,101.53,101.53,101.3,101.34,16755.0,77.3938,77.3938,77.2185,77.2489,16755.0
2018-04-02 12:15:00,101.36,101.42,101.2,101.35,16655.0,77.2642,77.3099,77.1422,77.2566,16655.0
2018-04-02 12:20:00,101.33,101.34,101.13,101.15,21008.0,77.2413,77.2489,77.0889,77.1041,21008.0
2018-04-02 12:25:00,101.12,101.53,101.12,101.47,20617.0,77.0812,77.3938,77.0812,77.348,20617.0
2018-04-02 12:30:00,101.45,101.73,101.45,101.57,22876.0,77.3328,77.5462,77.3328,77.4243,22876.0
2018-04-02 12:35:00,101.62,101.7,101.46,101.46,26753.0,77.4624,77.5234,77.3404,77.3404,26753.0
2018-04-02 12:40:00,101.5,101.76,101.38,101.68,32760.0,77.3709,77.5691,77.2794,77.5081,32760.0
2018-04-02 12:45:00,101.69,101.7,101.38,101.49,38636.0,77.5157,77.5234,77.2794,77.3633,38636.0
2018-04-02 12:50:00,101.49,101.49,101.37,101.37,9960.0,77.3633,77.3633,77.2718,77.2718,9960.0
2018-04-02 12:55:00,101.37,101.47,101.24,101.47,20739.0,77.2718,77.348,77.1727,77.348,20739.0
2018-04-02 13:00:00,101.45,101.54,101.28,101.34,16188.0,77.3328,77.4014,77.2032,77.2489,16188.0
2018-04-02 13:05:00,101.36,101.44,101.27,101.32,40081.0,77.2642,77.3252,77.1956,77.2337,40081.0
2018-04-02 13:10:00,101.3,101.35,101.12,101.14,15008.0,77.2185,77.2566,77.0812,77.0965,15008.0
2018-04-02 13:15:00,101.14,101.23,101.11,101.11,14008.0,77.0965,77.1651,77.0736,77.0736,14008.0
2018-04-02 13:20:00,101.14,101.14,100.93,100.94,15222.0,77.0965,77.0965,76.9364,76.944,15222.0
2018-04-02 13:25:00,100.93,100.94,100.68,100.7,46109.0,76.9364,76.944,76.7458,76.7611,46109.0
2018-04-02 13:30:00,100.71,100.86,100.66,100.72,26976.0,76.7687,76.883,76.7306,76.7763,26976.0
2018-04-02 13:35:00,100.73,100.83,100.7,100.73,14062.0,76.784,76.8602,76.7611,76.784,14062.0
2018-04-02 13:40:00,100.75,100.75,100.44,100.44,22449.0,76.7992,76.7992,76.5629,76.5629,22449.0
2018-04-02 13:45:00,100.42,100.64,100.36,100.58,47046.0,76.5476,76.7153,76.5019,76.6696,47046.0
2018-04-02 13:50:00,100.64,100.77,100.61,100.7,18316.0,76.7153,76.8144,76.6925,76.7611,18316.0
2018-04-02 13:55:00,100.7,100.71,100.47,100.47,18363.0,76.7611,76.7687,76.5858,76.5858,18363.0
2018-04-02 14:00:00,100.43,100.48,100.27,100.34,29538.0,76.5553,76.5934,76.4333,76.4867,29538.0
2018-04-02 14:05:00,100.37,100.48,100.25,100.38,32372.0,76.5095,76.5934,76.4181,76.5172,32372.0
2018-04-02 14:10:00,100.38,100.42,100.24,100.42,53715.0,76.5172,76.5476,76.4104,76.5476,53715.0
2018-04-02 14:15:00,100.44,100.65,100.39,100.65,24355.0,76.5629,76.723,76.5248,76.723,24355.0
2018-04-02 14:20:00,100.65,100.9,100.63,100.84,32348.0,76.723,76.9135,76.7077,76.8678,32348.0
2018-04-02 14:25:00,100.84,100.84,100.48,100.7,69954.0,76.8678,76.8678,76.5934,76.7611,69954.0
2018-04-02 14:30:00,100.7,101.01,100.67,100.83,42493.0,76.7611,76.9974,76.7382,76.8602,42493.0
2018-04-02 14:35:00,100.81,100.93,100.77,100.91,31730.0,76.8449,76.9364,76.8144,76.9212,31730.0
2018-04-02 14:40:00,100.9,100.92,100.75,100.84,44087.0,76.9135,76.9288,76.7992,76.8678,44087.0
2018-04-02 14:45:00,100.83,101.17,100.78,101.17,30472.0,76.8602,77.1194,76.8221,77.1194,30472.0
2018-04-02 14:50:00,101.18,101.51,101.12,101.45,55326.0,77.127,77.3785,77.0812,77.3328,55326.0
2018-04-02 14:55:00,101.46,101.6,101.43,101.56,66027.0,77.3404,77.4471,77.3175,77.4166,66027.0
2018-04-02 15:00:00,101.54,101.75,101.45,101.62,52767.0,77.4014,77.5615,77.3328,77.4624,52767.0
2018-04-02 15:05:00,101.62,101.85,101.55,101.8,34144.0,77.4624,77.6377,77.409,77.5996,34144.0
2018-04-02 15:10:00,101.82,102.09,101.71,101.99,46374.0,77.6148,77.8206,77.531,77.7444,46374.0
2018-04-02 15:15:00,102.01,102.21,101.88,102.2,44579.0,77.7597,77.9121,77.6606,77.9045,44579.0
2018-04-02 15:20:00,102.23,102.26,102.13,102.15,57919.0,77.9274,77.9502,77.8511,77.8664,57919.0
2018-04-02 15:25:00,102.15,102.18,102.01,102.05,63710.0,77.8664,77.8893,77.7597,77.7902,63710.0
2018-04-02 15:30:00,102.09,102.27,102.08,102.18,53990.0,77.8206,77.9579,77.813,77.8893,53990.0
2018-04-02 15:35:00,102.19,102.52,102.19,102.39,68413.0,77.8969,78.1484,77.8969,78.0493,68413.0
2018-04-02 15:40:00,102.38,102.45,102.26,102.34,65184.0,78.0417,78.0951,77.9502,78.0112,65184.0
2018-04-02 15:45:00,102.37,102.66,102.35,102.59,101551.0,78.0341,78.2551,78.0188,78.2018,101551.0
2018-04-02 15:50:00,102.61,102.91,102.61,102.85,149826.0,78.217,78.4457,78.217,78.4,149826.0
2018-04-02 15:55:00,102.85,103.02,102.77,102.92,306088.0,78.4,78.5296,78.339,78.4533,306088.0
2018-04-03 09:30:00,103.48,103.48,102.59,102.79,137955.0,78.8802,78.8802,78.2018,78.3542,137955.0
2018-04-03 09:35:00,102.81,102.91,102.41,102.64,317967.0,78.3695,78.4457,78.0646,78.2399,317967.0
2018-04-03 09:40:00,102.57,103.12,102.57,102.94,22436.0,78.1865,78.6058,78.1865,78.4686,22436.0
2018-04-03 09:45:00,102.94,103.36,102.93,103.07,17732.0,78.4686,78.7887,78.461,78.5677,17732.0
2018-04-03 09:50:00,103.12,103.17,102.72,102.73,22390.0,78.6058,78.6439,78.3009,78.3085,22390.0
2018-04-03 09:55:00,102.74,102.78,102.46,102.77,21343.0,78.3161,78.3466,78.1027,78.339,21343.0
2018-04-03 10:00:00,102.77,102.77,102.49,102.61,23584.0,78.339,78.339,78.1256,78.217,23584.0
2018-04-03 10:05:00,102.55,102.55,102.06,102.11,15301.0,78.1713,78.1713,77.7978,77.8359,15301.0
2018-04-03 10:10:00,102.0,102.11,101.85,101.91,25826.0,77.752,77.8359,77.6377,77.6834,25826.0
2018-04-03 10:15:00,101.93,102.11,101.79,101.79,13012.0,77.6987,77.8359,77.592,77.592,13012.0
2018-04-03 10:20:00,101.81,102.12,101.8,102.01,10021.0,77.6072,77.8435,77.5996,77.7597,10021.0
2018-04-03 10:25:00,101.99,102.38,101.98,102.37,34871.0,77.7444,78.0417,77.7368,78.0341,34871.0
2018-04-03 10:30:00,102.4,102.69,102.31,102.67,30339.0,78.057,78.278,77.9883,78.2628,30339.0
2018-04-03 10:35:00,102.71,102.81,102.55,102.81,20925.0,78.2933,78.3695,78.1713,78.3695,20925.0
2018-04-03 10:40:00,102.82,102.94,102.68,102.68,13629.0,78.3771,78.4686,78.2704,78.2704,13629.0
2018-04-03 10:45:00,102.59,102.87,102.57,102.72,22684.0,78.2018,78.4152,78.1865,78.3009,22684.0
2018-04-03 10:50:00,102.73,103.03,102.64,102.96,27636.0,78.3085,78.5372,78.2399,78.4838,27636.0
2018-04-03 10:55:00,102.97,103.23,102.94,103.17,18311.0,78.4914,78.6896,78.4686,78.6439,18311.0
2018-04-03 11:00:00,103.19,103.44,103.18,103.41,21301.0,78.6592,78.8497,78.6515,78.8269,21301.0
2018-04-03 11:05:00,103.38,103.59,103.27,103.43,17193.0,78.804,78.9641,78.7201,78.8421,17193.0
2018-04-03 11:10:00,103.46,103.54,103.29,103.48,15999.0,78.865,78.9259,78.7354,78.8802,15999.0
2018-04-03 11:15:00,103.49,103.52,103.32,103.38,8335.0,78.8878,78.9107,78.7582,78.804,8335.0
2018-04-03 11:20:00,103.35,103.39,103.19,103.31,10703.0,78.7811,78.8116,78.6592,78.7506,10703.0
2018-04-03 11:25:00,103.29,103.45,103.28,103.32,15671.0,78.7354,78.8573,78.7278,78.7582,15671.0
2018-04-03 11:30:00,103.31,103.34,103.06,103.06,24407.0,78.7506,78.7735,78.5601,78.5601,24407.0
2018-04-03 11:35:00,103.09,103.09,102.54,102.62,46634.0,78.5829,78.5829,78.1637,78.2247,46634.0
2018-04-03 11:40:00,102.65,102.96,102.62,102.92,18375.0,78.2475,78.4838,78.2247,78.4533,18375.0
2018-04-03 11:45:00,102.92,103.04,102.86,102.86,6873.0,78.4533,78.5448,78.4076,78.4076,6873.0
2018-04-03 11:50:00,102.85,102.95,102.8,102.91,57182.0,78.4,78.4762,78.3619,78.4457,57182.0
2018-04-03 11:55:00,102.91,103.04,102.89,102.97,21966.0,78.4457,78.5448,78.4305,78.4914,21966.0
2018-04-03 12:00:00,102.99,103.29,102.99,103.29,20321.0,78.5067,78.7354,78.5067,78.7354,20321.0
2018-04-03 12:05:00,103.31,103.32,103.18,103.25,13823.0,78.7506,78.7582,78.6515,78.7049,13823.0
2018-04-03 12:10:00,103.25,103.35,103.18,103.33,17585.0,78.7049,78.7811,78.6515,78.7659,17585.0
2018-04-03 12:15:00,103.34,103.41,103.24,103.32,25741.0,78.7735,78.8269,78.6973,78.7582,25741.0
2018-04-03 12:20:00,103.34,103.36,103.28,103.32,21501.0,78.7735,78.7887,78.7278,78.7582,21501.0
2018-04-03 12:25:00,103.33,103.35,103.22,103.29,29690.0,78.7659,78.7811,78.682,78.7354,29690.0
2018-04-03 12:30:00,103.28,103.48,103.28,103.45,11802.0,78.7278,78.8802,78.7278,78.8573,11802.0
2018-04-03 12:35:00,103.46,103.65,103.46,103.64,28618.0,78.865,79.0098,78.865,79.0022,28618.0
2018-04-03 12:40:00,103.61,103.82,103.61,103.78,19253.0,78.9793,79.1394,78.9793,79.1089,19253.0
2018-04-03 12:45:00,103.78,103.79,103.67,103.71,14785.0,79.1089,79.1165,79.025,79.0555,14785.0
2018-04-03 12:50:00,103.72,103.93,103.72,103.85,14034.0,79.0632,79.2232,79.0632,79.1623,14034.0
2018-04-03 12:55:00,103.84,103.94,103.78,103.91,15752.0,79.1546,79.2309,79.1089,79.208,15752.0
2018-04-03 13:00:00,103.91,103.99,103.82,103.98,40464.0,79.208,79.269,79.1394,79.2613,40464.0
2018-04-03 13:05:00,103.99,104.02,103.92,103.98,33463.0,79.269,79.2918,79.2156,79.2613,33463.0
2018-04-03 13:10:00,103.99,104.06,103.83,103.88,37073.0,79.269,79.3223,79.147,79.1851,37073.0
2018-04-03 13:15:00,103.87,104.05,103.87,104.05,10392.0,79.1775,79.3147,79.1775,79.3147,10392.0
2018-04-03 13:20:00,104.06,104.19,104.03,104.18,9293.0,79.3223,79.4214,79.2995,79.4138,9293.0
2018-04-03 13:25:00,104.18,104.29,104.17,104.21,34456.0,79.4138,79.4977,79.4062,79.4367,34456.0
2018-04-03 13:30:00,104.22,104.28,104.15,104.15,42172.0,79.4443,79.49,79.3909,79.3909,42172.0
2018-04-03 13:35:00,104.17,104.19,104.04,104.1,24810.0,79.4062,79.4214,79.3071,79.3528,24810.0
2018-04-03 13:40:00,104.11,104.17,104.08,104.1,15149.0,79.3604,79.4062,79.3376,79.3528,15149.0
2018-04-03 13:45:00,104.1,104.15,104.03,104.05,25042.0,79.3528,79.3909,79.2995,79.3147,25042.0
2018-04-03 13:50:00,104.05,104.16,104.04,104.16,7963.0,79.3147,79.3986,79.3071,79.3986,7963.0
2018-04-03 13:55:00,104.17,104.32,104.17,104.3,9814.0,79.4062,79.5205,79.4062,79.5053,9814.0
2018-04-03 14:00:00,104.28,104.33,104.18,104.19,14823.0,79.49,79.5281,79.4138,79.4214,14823.0
2018-04-03 14:05:00,104.18,104.21,104.09,104.13,9646.0,79.4138,79.4367,79.3452,79.3757,9646.0
2018-04-03 14:10:00,104.12,104.13,104.07,104.13,10196.0,79.3681,79.3757,79.33,79.3757,10196.0
2018-04-03 14:15:00,104.13,104.14,104.06,104.12,27527.0,79.3757,79.3833,79.3223,79.3681,27527.0
2018-04-03 14:20:00,104.11,104.15,104.07,104.15,9514.0,79.3604,79.3909,79.33,79.3909,9514.0
2018-04-03 14:25:00,104.15,104.15,104.07,104.12,19662.0,79.3909,79.3909,79.33,79.3681,19662.0
2018-04-03 14:30:00,104.12,104.12,103.97,103.98,38978.0,79.3681,79.3681,79.2537,79.2613,38978.0
2018-04-03 14:35:00,103.97,104.11,103.94,104.1,12630.0,79.2537,79.3604,79.2309,79.3528,12630.0
2018-04-03 14:40:00,104.1,104.2,104.08,104.17,29227.0,79.3528,79.429,79.3376,79.4062,29227.0
2018-04-03 14:45:00,104.17,104.63,104.16,104.57,28957.0,79.4062,79.7568,79.3986,79.7111,28957.0
2018-04-03 14:50:00,104.56,104.57,104.43,104.48,17584.0,79.7035,79.7111,79.6044,79.6425,17584.0
2018-04-03 14:55:00,104.51,104.76,104.51,104.71,94265.0,79.6654,79.8559,79.6654,79.8178,94265.0
2018-04-03 15:00:00,104.73,105.01,104.64,104.95,23718.0,79.8331,80.0465,79.7644,80.0008,23718.0
2018-04-03 15:05:00,104.95,105.31,104.93,105.23,25219.0,80.0008,80.2752,79.9855,80.2142,25219.0
2018-04-03 15:10:00,105.21,105.29,104.86,104.88,41898.0,80.1989,80.2599,79.9321,79.9474,41898.0
2018-04-03 15:15:00,104.88,105.08,104.86,105.07,20034.0,79.9474,80.0998,79.9321,80.0922,20034.0
2018-04-03 15:20:00,105.04,105.21,104.99,105.18,17422.0,80.0694,80.1989,80.0312,80.1761,17422.0
2018-04-03 15:25:00,105.19,105.22,105.05,105.09,26787.0,80.1837,80.2066,80.077,80.1075,26787.0
2018-04-03 15:30:00,105.11,105.14,104.78,104.78,92648.0,80.1227,80.1456,79.8712,79.8712,92648.0
2018-04-03 15:35:00,104.78,104.86,104.65,104.77,50822.0,79.8712,79.9321,79.7721,79.8635,50822.0
2018-04-03 15:40:00,104.79,104.85,104.69,104.71,109884.0,79.8788,79.9245,79.8026,79.8178,109884.0
2018-04-03 15:45:00,104.72,104.93,104.58,104.62,95111.0,79.8254,79.9855,79.7187,79.7492,95111.0
2018-04-03 15:50:00,104.63,104.8,104.58,104.76,110716.0,79.7568,79.8864,79.7187,79.8559,110716.0
2018-04-03 15:55:00,104.76,105.16,104.75,105.06,192734.0,79.8559,80.1608,79.8483,80.0846,192734.0
2018-04-04 09:30:00,103.55,103.88,103.21,103.8,96742.0,78.9336,79.1851,78.6744,79.1241,96742.0
2018-04-04 09:35:00,103.8,103.91,103.48,103.86,92392.0,79.1241,79.208,78.8802,79.1699,92392.0
2018-04-04 09:40:00,103.86,103.86,103.25,103.45,49692.0,79.1699,79.1699,78.7049,78.8573,49692.0
2018-04-04 09:45:00,103.43,103.67,103.26,103.48,43374.0,78.8421,79.025,78.7125,78.8802,43374.0
2018-04-04 09:50:00,103.49,103.73,103.27,103.73,82164.0,78.8878,79.0708,78.7201,79.0708,82164.0
2018-04-04 09:55:00,103.73,103.86,103.52,103.81,17032.0,79.0708,79.1699,78.9107,79.1318,17032.0
2018-04-04 10:00:00,103.78,103.86,103.33,103.35,113165.0,79.1089,79.1699,78.7659,78.7811,113165.0
2018-04-04 10:05:00,103.35,103.69,103.35,103.52,37441.0,78.7811,79.0403,78.7811,78.9107,37441.0
2018-04-04 10:10:00,103.52,103.71,103.4,103.52,42967.0,78.9107,79.0555,78.8192,78.9107,42967.0
2018-04-04 10:15:00,103.51,103.65,103.41,103.51,19067.0,78.9031,79.0098,78.8269,78.9031,19067.0
2018-04-04 10:20:00,103.49,103.59,103.37,103.37,26720.0,78.8878,78.9641,78.7964,78.7964,26720.0
2018-04-04 10:25:00,103.35,103.7,103.35,103.5,20229.0,78.7811,79.0479,78.7811,78.8955,20229.0
2018-04-04 10:30:00,103.54,103.92,103.54,103.65,28228.0,78.9259,79.2156,78.9259,79.0098,28228.0
2018-04-04 10:35:00,103.65,103.79,103.48,103.53,18842.0,79.0098,79.1165,78.8802,78.9183,18842.0
2018-04-04 10:40:00,103.5,103.59,103.36,103.58,13784.0,78.8955,78.9641,78.7887,78.9564,13784.0
2018-04-04 10:45:00,103.56,103.89,103.56,103.83,26268.0,78.9412,79.1927,78.9412,79.147,26268.0
2018-04-04 10:50:00,103.83,103.84,103.56,103.77,58594.0,79.147,79.1546,78.9412,79.1013,58594.0
2018-04-04 10:55:00,103.77,103.94,103.68,103.91,21125.0,79.1013,79.2309,79.0327,79.208,21125.0
2018-04-04 11:00:00,103.9,103.92,103.69,103.79,32258.0,79.2004,79.2156,79.0403,79.1165,32258.0
2018-04-04 11:05:00,103.79,103.84,103.59,103.81,18599.0,79.1165,79.1546,78.9641,79.1318,18599.0
2018-04-04 11:10:00,103.8,103.83,103.52,103.55,42190.0,79.1241,79.147,78.9107,78.9336,42190.0
2018-04-04 11:15:00,103.53,103.64,103.47,103.47,40264.0,78.9183,79.0022,78.8726,78.8726,40264.0
2018-04-04 11:20:00,103.47,104.0,103.47,104.0,24694.0,78.8726,79.2766,78.8726,79.2766,24694.0
2018-04-04 11:25:00,103.98,104.13,103.97,104.01,32712.0,79.2613,79.3757,79.2537,79.2842,32712.0
2018-04-04 11:30:00,104.01,104.17,103.93,103.95,39841.0,79.2842,79.4062,79.2232,79.2385,39841.0
2018-04-04 11:35:00,103.93,103.96,103.78,103.78,15370.0,79.2232,79.2461,79.1089,79.1089,15370.0
2018-04-04 11:40:00,103.77,103.84,103.63,103.69,30681.0,79.1013,79.1546,78.9946,79.0403,30681.0
2018-04-04 11:45:00,103.71,103.84,103.64,103.77,10508.0,79.0555,79.1546,79.0022,79.1013,10508.0
2018-04-04 11:50:00,103.75,103.78,103.64,103.64,33987.0,79.086,79.1089,79.0022,79.0022,33987.0
2018-04-04 11:55:00,103.65,103.8,103.65,103.72,36573.0,79.0098,79.1241,79.0098,79.0632,36573.0
2018-04-04 12:00:00,103.71,103.76,103.64,103.7,20674.0,79.0555,79.0936,79.0022,79.0479,20674.0
2018-04-04 12:05:00,103.68,103.76,103.58,103.75,23955.0,79.0327,79.0936,78.9564,79.086,23955.0
2018-04-04 12:10:00,103.75,103.94,103.75,103.87,17806.0,79.086,79.2309,79.086,79.1775,17806.0
2018-04-04 12:15:00,103.85,104.01,103.79,103.97,13488.0,79.1623,79.2842,79.1165,79.2537,13488.0
2018-04-04 12:20:00,103.99,104.23,103.96,104.14,9717.0,79.269,79.4519,79.2461,79.3833,9717.0
2018-04-04 12:25:00,104.13,104.27,104.07,104.14,18338.0,79.3757,79.4824,79.33,79.3833,18338.0
2018-04-04 12:30:00,104.15,104.25,104.01,104.05,15548.0,79.3909,79.4672,79.2842,79.3147,15548.0
2018-04-04 12:35:00,104.08,104.08,103.84,103.91,28400.0,79.3376,79.3376,79.1546,79.208,28400.0
2018-04-04 12:40:00,103.91,104.05,103.82,104.03,27125.0,79.208,79.3147,79.1394,79.2995,27125.0
2018-04-04 12:45:00,104.04,104.06,103.81,103.84,12556.0,79.3071,79.3223,79.1318,79.1546,12556.0
2018-04-04 12:50:00,103.84,103.84,103.66,103.66,23574.0,79.1546,79.1546,79.0174,79.0174,23574.0
2018-04-04 12:55:00,103.67,103.72,103.52,103.59,33983.0,79.025,79.0632,78.9107,78.9641,33983.0
2018-04-04 13:00:00,103.59,103.6,103.42,103.42,23827.0,78.9641,78.9717,78.8345,78.8345,23827.0
2018-04-04 13:05:00,103.44,103.53,103.44,103.5,40243.0,78.8497,78.9183,78.8497,78.8955,40243.0
2018-04-04 13:10:00,103.52,103.52,103.33,103.5,39075.0,78.9107,78.9107,78.7659,78.8955,39075.0
2018-04-04 13:15:00,103.51,103.53,103.36,103.36,17078.0,78.9031,78.9183,78.7887,78.7887,17078.0
2018-04-04 13:20:00,103.34,103.51,103.26,103.32,65256.0,78.7735,78.9031,78.7125,78.7582,65256.0
2018-04-04 13:25:00,103.32,103.32,103.18,103.3,29680.0,78.7582,78.7582,78.6515,78.743,29680.0
2018-04-04 13:30:00,103.32,103.33,103.16,103.16,6652.0,78.7582,78.7659,78.6363,78.6363,6652.0
2018-04-04 13:35:00,103.24,103.36,103.24,103.3,32123.0,78.6973,78.7887,78.6973,78.743,32123.0
2018-04-04 13:40:00,103.35,103.44,103.34,103.38,11686.0,78.7811,78.8497,78.7735,78.804,11686.0
2018-04-04 13:45:00,103.41,103.43,103.28,103.28,9921.0,78.8269,78.8421,78.7278,78.7278,9921.0
2018-04-04 13:50:00,103.27,103.27,103.05,103.06,8391.0,78.7201,78.7201,78.5524,78.5601,8391.0
2018-04-04 13:55:00,103.09,103.16,103.05,103.1,14773.0,78.5829,78.6363,78.5524,78.5905,14773.0
2018-04-04 14:00:00,103.13,103.17,103.07,103.15,10055.0,78.6134,78.6439,78.5677,78.6287,10055.0
2018-04-04 14:05:00,103.18,103.3,103.18,103.27,9197.0,78.6515,78.743,78.6515,78.7201,9197.0
2018-04-04 14:10:00,103.29,103.51,103.29,103.49,19049.0,78.7354,78.9031,78.7354,78.8878,19049.0
2018-04-04 14:15:00,103.51,103.67,103.46,103.64,38883.0,78.9031,79.025,78.865,79.0022,38883.0
2018-04-04 14:20:00,103.64,103.75,103.61,103.61,12836.0,79.0022,79.086,78.9793,78.9793,12836.0
2018-04-04 14:25:00,103.59,103.65,103.48,103.64,8669.0,78.9641,79.0098,78.8802,79.0022,8669.0
2018-04-04 14:30:00,103.66,103.76,103.62,103.68,15604.0,79.0174,79.0936,78.9869,79.0327,15604.0
2018-04-04 14:35:00,103.69,103.7,103.49,103.51,13378.0,79.0403,79.0479,78.8878,78.9031,13378.0
2018-04-04 14:40:00,103.51,103.96,103.5,103.91,75291.0,78.9031,79.2461,78.8955,79.208,75291.0
2018-04-04 14:45:00,103.94,104.11,103.89,103.97,77620.0,79.2309,79.3604,79.1927,79.2537,77620.0
2018-04-04 14:50:00,103.97,104.09,103.91,103.91,11773.0,79.2537,79.3452,79.208,79.208,11773.0
2018-04-04 14:55:00,103.91,103.99,103.85,103.92,14226.0,79.208,79.269,79.1623,79.2156,14226.0
2018-04-04 15:00:00,103.92,103.96,103.82,103.82,23311.0,79.2156,79.2461,79.1394,79.1394,23311.0
2018-04-04 15:05:00,103.82,103.99,103.82,103.99,17255.0,79.1394,79.269,79.1394,79.269,17255.0
2018-04-04 15:10:00,103.97,104.0,103.84,103.84,25664.0,79.2537,79.2766,79.1546,79.1546,25664.0
2018-04-04 15:15:00,103.84,103.98,103.82,103.93,26502.0,79.1546,79.2613,79.1394,79.2232,26502.0
2018-04-04 15:20:00,103.93,104.22,103.92,104.19,54438.0,79.2232,79.4443,79.2156,79.4214,54438.0
2018-04-04 15:25:00,104.19,104.36,104.11,104.15,42279.0,79.4214,79.551,79.3604,79.3909,42279.0
2018-04-04 15:30:00,104.14,104.26,104.07,104.12,92801.0,79.3833,79.4748,79.33,79.3681,92801.0
2018-04-04 15:35:00,104.12,104.22,104.07,104.21,82857.0,79.3681,79.4443,79.33,79.4367,82857.0
2018-04-04 15:40:00,104.19,104.33,104.11,104.19,95132.0,79.4214,79.5281,79.3604,79.4214,95132.0
2018-04-04 15:45:00,104.2,104.56,104.2,104.26,123661.0,79.429,79.7035,79.429,79.4748,123661.0
2018-04-04 15:50:00,104.26,104.32,104.24,104.25,166582.0,79.4748,79.5205,79.4595,79.4672,166582.0
2018-04-04 15:55:00,104.25,104.28,104.09,104.15,340414.0,79.4672,79.49,79.3452,79.3909,340414.0
2018-04-05 09:30:00,104.6,104.98,104.31,104.75,45757.0,79.734,80.0236,79.5129,79.8483,45757.0
2018-04-05 09:35:00,104.73,104.87,104.55,104.77,110528.0,79.8331,79.9398,79.6958,79.8635,110528.0
2018-04-05 09:40:00,104.75,105.27,104.74,105.23,52234.0,79.8483,80.2447,79.8407,80.2142,52234.0
2018-04-05 09:45:00,105.23,105.38,104.86,105.05,25094.0,80.2142,80.3285,79.9321,80.077,25094.0
2018-04-05 09:50:00,105.09,105.17,104.89,105.11,34707.0,80.1075,80.1685,79.955,80.1227,34707.0
2018-04-05 09:55:00,105.14,105.24,104.86,105.09,40731.0,80.1456,80.2218,79.9321,80.1075,40731.0
2018-04-05 10:00:00,105.12,105.16,104.97,105.02,29051.0,80.1303,80.1608,80.016,80.0541,29051.0
2018-04-05 10:05:00,105.01,105.07,104.81,104.82,31916.0,80.0465,80.0922,79.894,79.9017,31916.0
2018-04-05 10:10:00,104.81,105.03,104.78,104.98,55501.0,79.894,80.0617,79.8712,80.0236,55501.0
2018-04-05 10:15:00,104.98,105.04,104.7,104.78,56850.0,80.0236,80.0694,79.8102,79.8712,56850.0
2018-04-05 10:20:00,104.79,104.95,104.66,104.76,27512.0,79.8788,80.0008,79.7797,79.8559,27512.0
2018-04-05 10:25:00,104.75,104.75,104.19,104.23,42952.0,79.8483,79.8483,79.4214,79.4519,42952.0
2018-04-05 10:30:00,104.22,104.44,104.04,104.33,38986.0,79.4443,79.612,79.3071,79.5281,38986.0
2018-04-05 10:35:00,104.34,104.44,103.91,104.15,46627.0,79.5358,79.612,79.208,79.3909,46627.0
2018-04-05 10:40:00,104.15,104.44,104.14,104.28,22695.0,79.3909,79.612,79.3833,79.49,22695.0
2018-04-05 10:45:00,104.29,104.29,103.99,104.23,26346.0,79.4977,79.4977,79.269,79.4519,26346.0
2018-04-05 10:50:00,104.22,104.26,104.07,104.1,21590.0,79.4443,79.4748,79.33,79.3528,21590.0
2018-04-05 10:55:00,104.13,104.21,103.95,103.95,67624.0,79.3757,79.4367,79.2385,79.2385,67624.0
2018-04-05 11:00:00,103.99,104.27,103.99,104.27,56109.0,79.269,79.4824,79.269,79.4824,56109.0
2018-04-05 11:05:00,104.33,104.56,104.32,104.51,38486.0,79.5281,79.7035,79.5205,79.6654,38486.0
2018-04-05 11:10:00,104.53,104.8,104.53,104.75,44087.0,79.6806,79.8864,79.6806,79.8483,44087.0
2018-04-05 11:15:00,104.76,105.03,104.75,105.01,17982.0,79.8559,80.0617,79.8483,80.0465,17982.0
2018-04-05 11:20:00,105.04,105.06,104.94,105.01,17397.0,80.0694,80.0846,79.9931,80.0465,17397.0
2018-04-05 11:25:00,105.01,105.22,104.99,105.07,31686.0,80.0465,80.2066,80.0312,80.0922,31686.0
2018-04-05 11:30:00,105.06,105.13,104.94,104.99,30750.0,80.0846,80.138,79.9931,80.0312,30750.0
2018-04-05 11:35:00,104.98,105.11,104.91,104.98,72211.0,80.0236,80.1227,79.9703,80.0236,72211.0
2018-04-05 11:40:00,104.99,105.26,104.98,105.17,46314.0,80.0312,80.2371,80.0236,80.1685,46314.0
2018-04-05 11:45:00,105.18,105.3,105.15,105.21,32826.0,80.1761,80.2676,80.1532,80.1989,32826.0
2018-04-05 11:50:00,105.21,105.23,105.06,105.14,33639.0,80.1989,80.2142,80.0846,80.1456,33639.0
2018-04-05 11:55:00,105.12,105.21,105.09,105.19,37978.0,80.1303,80.1989,80.1075,80.1837,37978.0
2018-04-05 12:00:00,105.18,105.21,105.03,105.21,14483.0,80.1761,80.1989,80.0617,80.1989,14483.0
2018-04-05 12:05:00,105.18,105.19,105.07,105.09,16018.0,80.1761,80.1837,80.0922,80.1075,16018.0
2018-04-05 12:10:00,105.09,105.16,105.03,105.11,23644.0,80.1075,80.1608,80.0617,80.1227,23644.0
2018-04-05 12:15:00,105.11,105.12,104.69,104.76,29968.0,80.1227,80.1303,79.8026,79.8559,29968.0
2018-04-05 12:20:00,104.77,104.85,104.73,104.79,21779.0,79.8635,79.9245,79.8331,79.8788,21779.0
2018-04-05 12:25:00,104.78,104.9,104.78,104.81,24181.0,79.8712,79.9626,79.8712,79.894,24181.0
2018-04-05 12:30:00,104.84,105.09,104.82,105.07,17606.0,79.9169,80.1075,79.9017,80.0922,17606.0
2018-04-05 12:35:00,105.05,105.12,104.94,105.04,16949.0,80.077,80.1303,79.9931,80.0694,16949.0
2018-04-05 12:40:00,105.04,105.07,104.88,104.92,20003.0,80.0694,80.0922,79.9474,79.9779,20003.0
2018-04-05 12:45:00,104.9,105.02,104.89,104.99,21377.0,79.9626,80.0541,79.955,80.0312,21377.0
2018-04-05 12:50:00,105.0,105.03,104.97,104.99,15263.0,80.0389,80.0617,80.016,80.0312,15263.0
2018-04-05 12:55:00,105.01,105.13,105.0,105.08,23393.0,80.0465,80.138,80.0389,80.0998,23393.0
2018-04-05 13:00:00,105.1,105.22,105.1,105.17,62974.0,80.1151,80.2066,80.1151,80.1685,62974.0
2018-04-05 13:05:00,105.19,105.36,105.19,105.26,18985.0,80.1837,80.3133,80.1837,80.2371,18985.0
2018-04-05 13:10:00,105.22,105.29,105.0,105.0,15593.0,80.2066,80.2599,80.0389,80.0389,15593.0
2018-04-05 13:15:00,105.01,105.02,104.57,104.58,48790.0,80.0465,80.0541,79.7111,79.7187,48790.0
2018-04-05 13:20:00,104.61,104.69,104.39,104.53,32544.0,79.7416,79.8026,79.5739,79.6806,32544.0
2018-04-05 13:25:00,104.53,104.54,104.28,104.33,23335.0,79.6806,79.6882,79.49,79.5281,23335.0
2018-04-05 13:30:00,104.3,104.33,104.16,104.32,19966.0,79.5053,79.5281,79.3986,79.5205,19966.0
2018-04-05 13:35:00,104.33,104.39,104.19,104.2,29014.0,79.5281,79.5739,79.4214,79.429,29014.0
2018-04-05 13:40:00,104.17,104.18,103.89,104.03,33222.0,79.4062,79.4138,79.1927,79.2995,33222.0
2018-04-05 13:45:00,104.03,104.05,103.84,103.84,24456.0,79.2995,79.3147,79.1546,79.1546,24456.0
2018-04-05 13:50:00,103.83,104.1,103.78,103.97,23298.0,79.147,79.3528,79.1089,79.2537,23298.0
2018-04-05 13:55:00,103.97,104.01,103.87,104.0,27489.0,79.2537,79.2842,79.1775,79.2766,27489.0
2018-04-05 14:00:00,103.98,104.09,103.88,104.05,23685.0,79.2613,79.3452,79.1851,79.3147,23685.0
2018-04-05 14:05:00,104.03,104.03,103.86,103.91,23533.0,79.2995,79.2995,79.1699,79.208,23533.0
2018-04-05 14:10:00,103.88,104.05,103.88,103.98,19550.0,79.1851,79.3147,79.1851,79.2613,19550.0
2018-04-05 14:15:00,103.97,104.15,103.97,104.09,44125.0,79.2537,79.3909,79.2537,79.3452,44125.0
2018-04-05 14:20:00,104.08,104.24,104.06,104.09,23967.0,79.3376,79.4595,79.3223,79.3452,23967.0
2018-04-05 14:25:00,104.09,104.11,103.98,104.0,62566.0,79.3452,79.3604,79.2613,79.2766,62566.0
2018-04-05 14:30:00,104.01,104.25,104.0,104.25,22194.0,79.2842,79.4672,79.2766,79.4672,22194.0
2018-04-05 14:35:00,104.27,104.36,104.2,104.31,23074.0,79.4824,79.551,79.429,79.5129,23074.0
2018-04-05 14:40:00,104.32,104.48,104.31,104.48,18169.0,79.5205,79.6425,79.5129,79.6425,18169.0
2018-04-05 14:45:00,104.5,104.69,104.45,104.66,14551.0,79.6577,79.8026,79.6196,79.7797,14551.0
2018-04-05 14:50:00,104.66,104.73,104.6,104.68,40971.0,79.7797,79.8331,79.734,79.7949,40971.0
2018-04-05 14:55:00,104.67,104.8,104.65,104.74,34762.0,79.7873,79.8864,79.7721,79.8407,34762.0
2018-04-05 15:00:00,104.75,104.76,104.6,104.64,37322.0,79.8483,79.8559,79.734,79.7644,37322.0
2018-04-05 15:05:00,104.65,104.91,104.58,104.89,34211.0,79.7721,79.9703,79.7187,79.955,34211.0
2018-04-05 15:10:00,104.89,104.89,104.76,104.76,34627.0,79.955,79.955,79.8559,79.8559,34627.0
2018-04-05 15:15:00,104.74,104.82,104.72,104.81,33138.0,79.8407,79.9017,79.8254,79.894,33138.0
2018-04-05 15:20:00,104.81,104.84,104.7,104.7,32943.0,79.894,79.9169,79.8102,79.8102,32943.0
2018-04-05 15:25:00,104.71,104.71,104.42,104.44,45395.0,79.8178,79.8178,79.5967,79.612,45395.0
2018-04-05 15:30:00,104.44,104.5,104.35,104.37,48612.0,79.612,79.6577,79.5434,79.5586,48612.0
2018-04-05 15:35:00,104.38,104.41,104.17,104.17,32690.0,79.5663,79.5891,79.4062,79.4062,32690.0
2018-04-05 15:40:00,104.17,104.4,104.16,104.36,43011.0,79.4062,79.5815,79.3986,79.551,43011.0
2018-04-05 15:45:00,104.37,104.52,104.35,104.52,64381.0,79.5586,79.673,79.5434,79.673,64381.0
2018-04-05 15:50:00,104.52,104.55,104.45,104.52,87171.0,79.673,79.6958,79.6196,79.673,87171.0
2018-04-05 15:55:00,104.52,104.54,104.34,104.37,141789.0,79.673,79.6882,79.5358,79.5586,141789.0
2018-04-06 09:30:00,104.07,104.07,103.43,103.48,51670.0,79.33,79.33,78.8421,78.8802,51670.0
2018-04-06 09:35:00,103.5,103.68,103.37,103.61,19216.0,78.8955,79.0327,78.7964,78.9793,19216.0
2018-04-06 09:40:00,103.55,103.56,102.83,102.87,23257.0,78.9336,78.9412,78.3847,78.4152,23257.0
2018-04-06 09:45:00,102.9,103.42,102.9,103.39,27351.0,78.4381,78.8345,78.4381,78.8116,27351.0
2018-04-06 09:50:00,103.38,103.69,103.36,103.43,21910.0,78.804,79.0403,78.7887,78.8421,21910.0
2018-04-06 09:55:00,103.38,103.43,103.08,103.12,24854.0,78.804,78.8421,78.5753,78.6058,24854.0
2018-04-06 10:00:00,103.11,103.35,103.1,103.2,21469.0,78.5982,78.7811,78.5905,78.6668,21469.0
2018-04-06 10:05:00,103.24,103.24,102.65,102.68,30970.0,78.6973,78.6973,78.2475,78.2704,30970.0
2018-04-06 10:10:00,102.69,102.98,102.62,102.92,28477.0,78.278,78.4991,78.2247,78.4533,28477.0
2018-04-06 10:15:00,102.9,102.9,102.63,102.73,58826.0,78.4381,78.4381,78.2323,78.3085,58826.0
2018-04-06 10:20:00,102.72,103.03,102.69,102.78,30118.0,78.3009,78.5372,78.278,78.3466,30118.0
2018-04-06 10:25:00,102.76,102.86,102.48,102.55,42894.0,78.3314,78.4076,78.1179,78.1713,42894.0
2018-04-06 10:30:00,102.53,102.67,102.47,102.53,28210.0,78.156,78.2628,78.1103,78.156,28210.0
2018-04-06 10:35:00,102.52,102.52,102.32,102.52,19160.0,78.1484,78.1484,77.996,78.1484,19160.0
2018-04-06 10:40:00,102.56,102.58,102.43,102.49,21572.0,78.1789,78.1942,78.0798,78.1256,21572.0
2018-04-06 10:45:00,102.48,102.48,102.17,102.36,37216.0,78.1179,78.1179,77.8816,78.0265,37216.0
2018-04-06 10:50:00,102.38,102.42,102.08,102.11,34250.0,78.0417,78.0722,77.813,77.8359,34250.0
2018-04-06 10:55:00,102.08,102.27,101.89,101.91,69110.0,77.813,77.9579,77.6682,77.6834,69110.0
2018-04-06 11:00:00,101.89,101.91,101.51,101.58,67577.0,77.6682,77.6834,77.3785,77.4319,67577.0
2018-04-06 11:05:00,101.58,101.59,101.31,101.53,35007.0,77.4319,77.4395,77.2261,77.3938,35007.0
2018-04-06 11:10:00,101.52,101.55,101.33,101.51,69831.0,77.3862,77.409,77.2413,77.3785,69831.0
2018-04-06 11:15:00,101.52,101.52,100.98,101.06,65408.0,77.3862,77.3862,76.9745,77.0355,65408.0
2018-04-06 11:20:00,101.09,101.3,101.05,101.19,61554.0,77.0584,77.2185,77.0279,77.1346,61554.0
2018-04-06 11:25:00,101.17,101.45,101.06,101.36,59042.0,77.1194,77.3328,77.0355,77.2642,59042.0
2018-04-06 11:30:00,101.37,101.84,101.36,101.78,68673.0,77.2718,77.6301,77.2642,77.5843,68673.0
2018-04-06 11:35:00,101.76,101.88,101.56,101.86,50468.0,77.5691,77.6606,77.4166,77.6453,50468.0
2018-04-06 11:40:00,101.86,101.86,101.62,101.76,37361.0,77.6453,77.6453,77.4624,77.5691,37361.0
2018-04-06 11:45:00,101.77,101.77,101.39,101.42,55106.0,77.5767,77.5767,77.2871,77.3099,55106.0
2018-04-06 11:50:00,101.39,101.65,101.3,101.53,35093.0,77.2871,77.4852,77.2185,77.3938,35093.0
2018-04-06 11:55:00,101.54,101.69,101.5,101.59,25798.0,77.4014,77.5157,77.3709,77.4395,25798.0
2018-04-06 12:00:00,101.58,101.73,101.57,101.57,20519.0,77.4319,77.5462,77.4243,77.4243,20519.0
2018-04-06 12:05:00,101.58,101.63,101.44,101.5,27467.0,77.4319,77.47,77.3252,77.3709,27467.0
2018-04-06 12:10:00,101.5,101.6,101.37,101.4,40122.0,77.3709,77.4471,77.2718,77.2947,40122.0
2018-04-06 12:15:00,101.41,101.52,101.35,101.35,45553.0,77.3023,77.3862,77.2566,77.2566,45553.0
2018-04-06 12:20:00,101.34,101.4,101.17,101.24,54485.0,77.2489,77.2947,77.1194,77.1727,54485.0
2018-04-06 12:25:00,101.22,101.25,101.13,101.17,45115.0,77.1575,77.1803,77.0889,77.1194,45115.0
2018-04-06 12:30:00,101.16,101.37,101.12,101.19,41262.0,77.1117,77.2718,77.0812,77.1346,41262.0
2018-04-06 12:35:00,101.19,101.34,101.16,101.21,35091.0,77.1346,77.2489,77.1117,77.1498,35091.0
2018-04-06 12:40:00,101.21,101.5,100.97,100.99,54638.0,77.1498,77.3709,76.9669,76.9821,54638.0
2018-04-06 12:45:00,100.99,101.2,100.85,101.08,58632.0,76.9821,77.1422,76.8754,77.0508,58632.0
2018-04-06 12:50:00,101.05,101.26,100.99,101.21,28877.0,77.0279,77.188,76.9821,77.1498,28877.0
2018-04-06 12:55:00,101.21,101.3,101.11,101.21,38600.0,77.1498,77.2185,77.0736,77.1498,38600.0
2018-04-06 13:00:00,101.19,101.21,101.02,101.06,26021.0,77.1346,77.1498,77.005,77.0355,26021.0
2018-04-06 13:05:00,101.05,101.07,100.84,100.92,48450.0,77.0279,77.0431,76.8678,76.9288,48450.0
2018-04-06 13:10:00,100.9,101.1,100.83,100.98,29377.0,76.9135,77.066,76.8602,76.9745,29377.0
2018-04-06 13:15:00,100.99,101.07,100.94,100.99,26939.0,76.9821,77.0431,76.944,76.9821,26939.0
2018-04-06 13:20:00,100.99,101.04,100.83,100.87,25570.0,76.9821,77.0203,76.8602,76.8907,25570.0
2018-04-06 13:25:00,100.88,101.11,100.86,101.01,20497.0,76.8983,77.0736,76.883,76.9974,20497.0
2018-04-06 13:30:00,101.01,101.06,100.91,100.92,34104.0,76.9974,77.0355,76.9212,76.9288,34104.0
2018-04-06 13:35:00,100.9,100.94,100.65,100.7,49289.0,76.9135,76.944,76.723,76.7611,49289.0
2018-04-06 13:40:00,100.68,100.69,100.5,100.57,48464.0,76.7458,76.7535,76.6086,76.662,48464.0
2018-04-06 13:45:00,100.56,100.76,100.45,100.49,48217.0,76.6544,76.8068,76.5705,76.601,48217.0
2018-04-06 13:50:00,100.5,100.51,100.15,100.15,138305.0,76.6086,76.6163,76.3418,76.3418,138305.0
2018-04-06 13:55:00,100.17,100.19,100.0,100.06,60290.0,76.3571,76.3723,76.2275,76.2732,60290.0
2018-04-06 14:00:00,100.04,100.22,100.01,100.08,54580.0,76.258,76.3952,76.2351,76.2885,54580.0
2018-04-06 14:05:00,100.08,100.16,99.69,99.74,54160.0,76.2885,76.3495,75.9912,76.0293,54160.0
2018-04-06 14:10:00,99.76,100.0,99.63,99.98,42904.0,76.0445,76.2275,75.9455,76.2122,42904.0
2018-04-06 14:15:00,99.98,100.0,99.69,99.76,38768.0,76.2122,76.2275,75.9912,76.0445,38768.0
2018-04-06 14:20:00,99.75,99.95,99.73,99.79,36744.0,76.0369,76.1894,76.0217,76.0674,36744.0
2018-04-06 14:25:00,99.8,99.87,99.65,99.8,47964.0,76.075,76.1284,75.9607,76.075,47964.0
2018-04-06 14:30:00,99.79,99.93,99.54,99.56,86062.0,76.0674,76.1741,75.8768,75.8921,86062.0
2018-04-06 14:35:00,99.56,99.63,99.18,99.19,65784.0,75.8921,75.9455,75.6024,75.6101,65784.0
2018-04-06 14:40:00,99.19,99.45,99.06,99.32,84635.0,75.6101,75.8082,75.511,75.7091,84635.0
2018-04-06 14:45:00,99.32,99.41,99.21,99.26,94599.0,75.7091,75.7778,75.6253,75.6634,94599.0
2018-04-06 14:50:00,99.27,99.27,98.92,99.11,57038.0,75.671,75.671,75.4042,75.5491,57038.0
2018-04-06 14:55:00,99.09,99.23,98.97,99.22,61228.0,75.5338,75.6405,75.4423,75.6329,61228.0
2018-04-06 15:00:00,99.22,99.37,99.0,99.0,58607.0,75.6329,75.7473,75.4652,75.4652,58607.0
2018-04-06 15:05:00,99.02,99.19,98.8,99.16,107512.0,75.4805,75.6101,75.3128,75.5872,107512.0
2018-04-06 15:10:00,99.15,99.72,99.12,99.72,55262.0,75.5796,76.0141,75.5567,76.0141,55262.0
2018-04-06 15:15:00,99.73,99.86,99.7,99.78,65881.0,76.0217,76.1208,75.9988,76.0598,65881.0
2018-04-06 15:20:00,99.77,100.27,99.75,100.25,106562.0,76.0522,76.4333,76.0369,76.4181,106562.0
2018-04-06 15:25:00,100.23,100.45,100.17,100.43,116093.0,76.4028,76.5705,76.3571,76.5553,116093.0
2018-04-06 15:30:00,100.42,100.81,100.34,100.8,126724.0,76.5476,76.8449,76.4867,76.8373,126724.0
2018-04-06 15:35:00,100.8,101.75,100.77,101.25,627382.0,76.8373,77.5615,76.8144,77.1803,627382.0
2018-04-06 15:40:00,101.24,101.71,101.23,101.64,144011.0,77.1727,77.531,77.1651,77.4776,144011.0
2018-04-06 15:45:00,101.64,101.85,101.6,101.61,198346.0,77.4776,77.6377,77.4471,77.4548,198346.0
2018-04-06 15:50:00,101.61,101.99,101.61,101.79,196148.0,77.4548,77.7444,77.4548,77.592,196148.0
2018-04-06 15:55:00,101.79,102.02,101.59,101.92,379463.0,77.592,77.7673,77.4395,77.6911,379463.0
2018-04-09 09:30:00,102.48,102.93,102.03,102.22,153343.0,78.1179,78.461,77.7749,77.9197,153343.0
2018-04-09 09:35:00,102.19,102.23,101.82,102.13,81893.0,77.8969,77.9274,77.6148,77.8511,81893.0
2018-04-09 09:40:00,102.14,102.64,102.13,102.41,42144.0,77.8588,78.2399,77.8511,78.0646,42144.0
2018-04-09 09:45:00,102.46,103.09,102.45,102.99,34974.0,78.1027,78.5829,78.0951,78.5067,34974.0
2018-04-09 09:50:00,103.03,103.39,103.01,103.27,42731.0,78.5372,78.8116,78.5219,78.7201,42731.0
2018-04-09 09:55:00,103.26,103.57,103.14,103.18,38716.0,78.7125,78.9488,78.621,78.6515,38716.0
2018-04-09 10:00:00,103.18,103.59,103.18,103.53,39549.0,78.6515,78.9641,78.6515,78.9183,39549.0
2018-04-09 10:05:00,103.52,103.54,103.17,103.29,41481.0,78.9107,78.9259,78.6439,78.7354,41481.0
2018-04-09 10:10:00,103.29,103.31,103.03,103.17,52427.0,78.7354,78.7506,78.5372,78.6439,52427.0
2018-04-09 10:15:00,103.19,103.46,103.19,103.32,31492.0,78.6592,78.865,78.6592,78.7582,31492.0
2018-04-09 10:20:00,103.32,103.68,103.31,103.68,69501.0,78.7582,79.0327,78.7506,79.0327,69501.0
2018-04-09 10:25:00,103.7,103.84,103.51,103.52,43110.0,79.0479,79.1546,78.9031,78.9107,43110.0
2018-04-09 10:30:00,103.51,103.78,103.51,103.67,26389.0,78.9031,79.1089,78.9031,79.025,26389.0
2018-04-09 10:35:00,103.68,103.77,103.59,103.75,30385.0,79.0327,79.1013,78.9641,79.086,30385.0
2018-04-09 10:40:00,103.75,103.75,103.52,103.62,33844.0,79.086,79.086,78.9107,78.9869,33844.0
2018-04-09 10:45:00,103.63,103.74,103.5,103.72,32848.0,78.9946,79.0784,78.8955,79.0632,32848.0
2018-04-09 10:50:00,103.72,104.08,103.72,104.06,26654.0,79.0632,79.3376,79.0632,79.3223,26654.0
2018-04-09 10:55:00,104.06,104.14,103.96,104.08,33733.0,79.3223,79.3833,79.2461,79.3376,33733.0
2018-04-09 11:00:00,104.06,104.14,103.85,104.14,33898.0,79.3223,79.3833,79.1623,79.3833,33898.0
2018-04-09 11:05:00,104.14,104.14,103.94,103.97,29437.0,79.3833,79.3833,79.2309,79.2537,29437.0
2018-04-09 11:10:00,103.97,104.19,103.94,104.16,38552.0,79.2537,79.4214,79.2309,79.3986,38552.0
2018-04-09 11:15:00,104.17,104.28,104.05,104.05,35565.0,79.4062,79.49,79.3147,79.3147,35565.0
2018-04-09 11:20:00,104.04,104.3,104.03,104.24,60305.0,79.3071,79.5053,79.2995,79.4595,60305.0
2018-04-09 11:25:00,104.22,104.32,104.16,104.27,35898.0,79.4443,79.5205,79.3986,79.4824,35898.0
2018-04-09 11:30:00,104.3,104.46,104.18,104.18,45877.0,79.5053,79.6272,79.4138,79.4138,45877.0
2018-04-09 11:35:00,104.19,104.38,104.17,104.2,93102.0,79.4214,79.5663,79.4062,79.429,93102.0
2018-04-09 11:40:00,104.2,104.41,104.18,104.38,59268.0,79.429,79.5891,79.4138,79.5663,59268.0
2018-04-09 11:45:00,104.39,104.52,104.38,104.45,33416.0,79.5739,79.673,79.5663,79.6196,33416.0
2018-04-09 11:50:00,104.45,104.47,104.28,104.29,53123.0,79.6196,79.6349,79.49,79.4977,53123.0
2018-04-09 11:55:00,104.31,104.46,104.25,104.46,66078.0,79.5129,79.6272,79.4672,79.6272,66078.0
2018-04-09 12:00:00,104.46,104.61,104.46,104.57,53298.0,79.6272,79.7416,79.6272,79.7111,53298.0
2018-04-09 12:05:00,104.57,104.76,104.53,104.7,31502.0,79.7111,79.8559,79.6806,79.8102,31502.0
2018-04-09 12:10:00,104.69,104.79,104.53,104.75,56575.0,79.8026,79.8788,79.6806,79.8483,56575.0
2018-04-09 12:15:00,104.76,104.85,104.74,104.84,39969.0,79.8559,79.9245,79.8407,79.9169,39969.0
2018-04-09 12:20:00,104.85,104.85,104.61,104.71,33226.0,79.9245,79.9245,79.7416,79.8178,33226.0
2018-04-09 12:25:00,104.72,104.82,104.72,104.78,31585.0,79.8254,79.9017,79.8254,79.8712,31585.0
2018-04-09 12:30:00,104.79,104.83,104.72,104.72,24020.0,79.8788,79.9093,79.8254,79.8254,24020.0
2018-04-09 12:35:00,104.74,104.9,104.63,104.63,66959.0,79.8407,79.9626,79.7568,79.7568,66959.0
2018-04-09 12:40:00,104.61,104.8,104.61,104.79,20258.0,79.7416,79.8864,79.7416,79.8788,20258.0
2018-04-09 12:45:00,104.78,104.8,104.53,104.78,27201.0,79.8712,79.8864,79.6806,79.8712,27201.0
2018-04-09 12:50:00,104.8,105.05,104.78,105.0,46972.0,79.8864,80.077,79.8712,80.0389,46972.0
2018-04-09 12:55:00,105.02,105.05,104.92,105.0,20584.0,80.0541,80.077,79.9779,80.0389,20584.0
2018-04-09 13:00:00,105.0,105.13,104.97,105.08,23478.0,80.0389,80.138,80.016,80.0998,23478.0
2018-04-09 13:05:00,105.08,105.21,105.02,105.17,28605.0,80.0998,80.1989,80.0541,80.1685,28605.0
2018-04-09 13:10:00,105.16,105.28,105.13,105.13,37048.0,80.1608,80.2523,80.138,80.138,37048.0
2018-04-09 13:15:00,105.14,105.32,105.13,105.28,26607.0,80.1456,80.2828,80.138,80.2523,26607.0
2018-04-09 13:20:00,105.27,105.27,105.05,105.1,33138.0,80.2447,80.2447,80.077,80.1151,33138.0
2018-04-09 13:25:00,105.12,105.15,105.05,105.06,14098.0,80.1303,80.1532,80.077,80.0846,14098.0
2018-04-09 13:30:00,105.05,105.14,105.01,105.12,39378.0,80.077,80.1456,80.0465,80.1303,39378.0
2018-04-09 13:35:00,105.11,105.15,105.04,105.07,33316.0,80.1227,80.1532,80.0694,80.0922,33316.0
2018-04-09 13:40:00,105.05,105.06,104.9,105.04,25065.0,80.077,80.0846,79.9626,80.0694,25065.0
2018-04-09 13:45:00,105.07,105.14,105.02,105.05,29362.0,80.0922,80.1456,80.0541,80.077,29362.0
2018-04-09 13:50:00,105.07,105.17,105.06,105.14,25315.0,80.0922,80.1685,80.0846,80.1456,25315.0
2018-04-09 13:55:00,105.15,105.16,104.93,104.96,29665.0,80.1532,80.1608,79.9855,80.0084,29665.0
2018-04-09 14:00:00,104.97,104.97,104.73,104.74,34820.0,80.016,80.016,79.8331,79.8407,34820.0
2018-04-09 14:05:00,104.71,104.73,104.64,104.67,21048.0,79.8178,79.8331,79.7644,79.7873,21048.0
2018-04-09 14:10:00,104.67,104.7,104.58,104.7,30324.0,79.7873,79.8102,79.7187,79.8102,30324.0
2018-04-09 14:15:00,104.71,104.86,104.67,104.86,34884.0,79.8178,79.9321,79.7873,79.9321,34884.0
2018-04-09 14:20:00,104.87,104.88,104.58,104.72,33377.0,79.9398,79.9474,79.7187,79.8254,33377.0
2018-04-09 14:25:00,104.7,104.73,104.53,104.72,34719.0,79.8102,79.8331,79.6806,79.8254,34719.0
2018-04-09 14:30:00,104.71,104.85,104.66,104.74,44381.0,79.8178,79.9245,79.7797,79.8407,44381.0
2018-04-09 14:35:00,104.76,104.77,104.53,104.66,28930.0,79.8559,79.8635,79.6806,79.7797,28930.0
2018-04-09 14:40:00,104.67,104.7,104.41,104.44,33654.0,79.7873,79.8102,79.5891,79.612,33654.0
2018-04-09 14:45:00,104.43,104.5,104.36,104.45,25583.0,79.6044,79.6577,79.551,79.6196,25583.0
2018-04-09 14:50:00,104.45,104.58,104.45,104.56,22109.0,79.6196,79.7187,79.6196,79.7035,22109.0
2018-04-09 14:55:00,104.56,104.65,104.56,104.64,20113.0,79.7035,79.7721,79.7035,79.7644,20113.0
2018-04-09 15:00:00,104.64,104.76,104.61,104.69,34878.0,79.7644,79.8559,79.7416,79.8026,34878.0
2018-04-09 15:05:00,104.69,104.69,104.54,104.62,21529.0,79.8026,79.8026,79.6882,79.7492,21529.0
2018-04-09 15:10:00,104.63,104.65,104.37,104.37,28167.0,79.7568,79.7721,79.5586,79.5586,28167.0
2018-04-09 15:15:00,104.35,104.35,104.15,104.19,41356.0,79.5434,79.5434,79.3909,79.4214,41356.0
2018-04-09 15:20:00,104.18,104.18,104.03,104.15,44353.0,79.4138,79.4138,79.2995,79.3909,44353.0
2018-04-09 15:25:00,104.13,104.2,104.03,104.19,81106.0,79.3757,79.429,79.2995,79.4214,81106.0
2018-04-09 15:30:00,104.18,104.36,104.1,104.17,69382.0,79.4138,79.551,79.3528,79.4062,69382.0
2018-04-09 15:35:00,104.16,104.23,104.0,104.04,58141.0,79.3986,79.4519,79.2766,79.3071,58141.0
2018-04-09 15:40:00,104.04,104.13,103.86,104.12,121949.0,79.3071,79.3757,79.1699,79.3681,121949.0
2018-04-09 15:45:00,104.12,104.18,103.93,104.01,129073.0,79.3681,79.4138,79.2232,79.2842,129073.0
2018-04-09 15:50:00,104.02,104.02,103.8,103.82,127071.0,79.2918,79.2918,79.1241,79.1394,127071.0
2018-04-09 15:55:00,103.82,103.82,103.36,103.39,286134.0,79.1394,79.1394,78.7887,78.8116,286134.0
2018-04-10 09:30:00,105.09,105.53,105.0,105.51,60264.0,80.1075,80.4429,80.0389,80.4276,60264.0
2018-04-10 09:35:00,105.5,105.83,105.43,105.68,57018.0,80.42,80.6716,80.3666,80.5572,57018.0
2018-04-10 09:40:00,105.71,106.17,105.71,105.85,39227.0,80.5801,80.9307,80.5801,80.6868,39227.0
2018-04-10 09:45:00,105.86,106.3,105.86,106.25,43140.0,80.6944,81.0298,80.6944,80.9917,43140.0
2018-04-10 09:50:00,106.24,106.33,105.76,105.79,77841.0,80.9841,81.0527,80.6182,80.6411,77841.0
2018-04-10 09:55:00,105.84,106.05,105.65,105.71,14605.0,80.6792,80.8393,80.5343,80.5801,14605.0
2018-04-10 10:00:00,105.75,106.03,105.74,105.87,31752.0,80.6106,80.824,80.603,80.702,31752.0
2018-04-10 10:05:00,105.81,106.02,105.74,106.02,82096.0,80.6563,80.8164,80.603,80.8164,82096.0
2018-04-10 10:10:00,106.02,106.3,105.82,106.17,53119.0,80.8164,81.0298,80.6639,80.9307,53119.0
2018-04-10 10:15:00,106.2,106.34,105.85,105.91,49680.0,80.9536,81.0603,80.6868,80.7325,49680.0
2018-04-10 10:20:00,105.88,106.08,105.76,106.03,30998.0,80.7097,80.8621,80.6182,80.824,30998.0
2018-04-10 10:25:00,106.03,106.29,106.02,106.16,64901.0,80.824,81.0222,80.8164,80.9231,64901.0
2018-04-10 10:30:00,106.16,106.54,106.15,106.47,39185.0,80.9231,81.2128,80.9155,81.1594,39185.0
2018-04-10 10:35:00,106.45,106.6,106.36,106.57,35410.0,81.1442,81.2585,81.0756,81.2356,35410.0
2018-04-10 10:40:00,106.55,107.06,106.5,107.06,49117.0,81.2204,81.6092,81.1823,81.6092,49117.0
2018-04-10 10:45:00,107.05,107.25,106.98,107.2,43004.0,81.6015,81.754,81.5482,81.7159,43004.0
2018-04-10 10:50:00,107.2,107.25,107.02,107.2,58738.0,81.7159,81.754,81.5787,81.7159,58738.0
2018-04-10 10:55:00,107.18,107.22,106.86,106.93,68718.0,81.7006,81.7311,81.4567,81.5101,68718.0
2018-04-10 11:00:00,106.95,107.49,106.95,107.41,56602.0,81.5253,81.9369,81.5253,81.876,56602.0
2018-04-10 11:05:00,107.42,107.42,107.07,107.11,60539.0,81.8836,81.8836,81.6168,81.6473,60539.0
2018-04-10 11:10:00,107.11,107.15,106.92,107.04,38273.0,81.6473,81.6778,81.5024,81.5939,38273.0
2018-04-10 11:15:00,107.04,107.3,106.9,107.29,51049.0,81.5939,81.7921,81.4872,81.7845,51049.0
2018-04-10 11:20:00,107.25,107.3,107.05,107.27,34286.0,81.754,81.7921,81.6015,81.7692,34286.0
2018-04-10 11:25:00,107.27,107.28,106.99,107.08,49586.0,81.7692,81.7769,81.5558,81.6244,49586.0
2018-04-10 11:30:00,107.1,107.8,107.1,107.77,62647.0,81.6396,82.1732,81.6396,82.1504,62647.0
2018-04-10 11:35:00,107.76,107.84,107.32,107.37,155916.0,82.1427,82.2037,81.8073,81.8455,155916.0
2018-04-10 11:40:00,107.37,107.66,107.31,107.43,73390.0,81.8455,82.0665,81.7997,81.8912,73390.0
2018-04-10 11:45:00,107.41,107.63,107.16,107.51,141917.0,81.876,82.0437,81.6854,81.9522,141917.0
2018-04-10 11:50:00,107.51,107.88,107.47,107.81,84831.0,81.9522,82.2342,81.9217,82.1809,84831.0
2018-04-10 11:55:00,107.8,107.96,107.69,107.8,33200.0,82.1732,82.2952,82.0894,82.1732,33200.0
2018-04-10 12:00:00,107.82,108.02,107.76,107.98,70683.0,82.1885,82.3409,82.1427,82.3104,70683.0
2018-04-10 12:05:00,107.98,107.99,107.63,107.65,66791.0,82.3104,82.3181,82.0437,82.0589,66791.0
2018-04-10 12:10:00,107.62,107.87,107.62,107.83,51802.0,82.036,82.2266,82.036,82.1961,51802.0
2018-04-10 12:15:00,107.81,107.87,107.71,107.76,59708.0,82.1809,82.2266,82.1046,82.1427,59708.0
2018-04-10 12:20:00,107.72,107.84,107.65,107.66,27490.0,82.1123,82.2037,82.0589,82.0665,27490.0
2018-04-10 12:25:00,107.66,107.73,107.32,107.61,64342.0,82.0665,82.1199,81.8073,82.0284,64342.0
2018-04-10 12:30:00,107.6,107.96,107.56,107.95,36617.0,82.0208,82.2952,81.9903,82.2876,36617.0
2018-04-10 12:35:00,107.95,108.07,107.87,108.02,48898.0,82.2876,82.3791,82.2266,82.3409,48898.0
2018-04-10 12:40:00,108.01,108.04,107.86,108.0,31108.0,82.3333,82.3562,82.219,82.3257,31108.0
2018-04-10 12:45:00,108.0,108.34,107.95,108.3,38882.0,82.3257,82.5849,82.2876,82.5544,38882.0
2018-04-10 12:50:00,108.29,108.34,108.07,108.1,44673.0,82.5468,82.5849,82.3791,82.4019,44673.0
2018-04-10 12:55:00,108.1,108.31,107.95,107.97,39369.0,82.4019,82.562,82.2876,82.3028,39369.0
2018-04-10 13:00:00,107.97,108.06,107.82,108.0,31272.0,82.3028,82.3714,82.1885,82.3257,31272.0
2018-04-10 13:05:00,107.97,108.1,107.89,108.05,35381.0,82.3028,82.4019,82.2418,82.3638,35381.0
2018-04-10 13:10:00,108.04,108.19,108.02,108.11,20991.0,82.3562,82.4705,82.3409,82.4095,20991.0
2018-04-10 13:15:00,108.09,108.14,107.96,108.1,28791.0,82.3943,82.4324,82.2952,82.4019,28791.0
2018-04-10 13:20:00,108.11,108.14,108.06,108.13,20839.0,82.4095,82.4324,82.3714,82.4248,20839.0
2018-04-10 13:25:00,108.13,108.3,108.13,108.29,26931.0,82.4248,82.5544,82.4248,82.5468,26931.0
2018-04-10 13:30:00,108.31,108.5,108.26,108.48,51195.0,82.562,82.7068,82.5239,82.6916,51195.0
2018-04-10 13:35:00,108.5,108.59,108.45,108.52,25425.0,82.7068,82.7754,82.6687,82.7221,25425.0
2018-04-10 13:40:00,108.5,108.57,108.42,108.42,24790.0,82.7068,82.7602,82.6458,82.6458,24790.0
2018-04-10 13:45:00,108.45,108.45,108.14,108.45,46505.0,82.6687,82.6687,82.4324,82.6687,46505.0
2018-04-10 13:50:00,108.45,108.55,108.33,108.54,27937.0,82.6687,82.7449,82.5772,82.7373,27937.0
2018-04-10 13:55:00,108.52,108.7,108.49,108.67,22865.0,82.7221,82.8593,82.6992,82.8364,22865.0
2018-04-10 14:00:00,108.69,108.69,108.53,108.54,29772.0,82.8517,82.8517,82.7297,82.7373,29772.0
2018-04-10 14:05:00,108.55,108.56,108.44,108.53,20881.0,82.7449,82.7526,82.6611,82.7297,20881.0
2018-04-10 14:10:00,108.53,108.6,108.47,108.54,23117.0,82.7297,82.7831,82.684,82.7373,23117.0
2018-04-10 14:15:00,108.52,108.72,108.44,108.68,36286.0,82.7221,82.8745,82.6611,82.844,36286.0
2018-04-10 14:20:00,108.68,109.04,108.68,108.97,50537.0,82.844,83.1185,82.844,83.0651,50537.0
2018-04-10 14:25:00,108.95,109.01,108.72,108.72,51527.0,83.0499,83.0956,82.8745,82.8745,51527.0
2018-04-10 14:30:00,108.71,108.82,108.68,108.79,32039.0,82.8669,82.9508,82.844,82.9279,32039.0
2018-04-10 14:35:00,108.78,108.92,108.6,108.85,47256.0,82.9203,83.027,82.7831,82.9736,47256.0
2018-04-10 14:40:00,108.87,108.97,108.64,108.92,64849.0,82.9889,83.0651,82.8135,83.027,64849.0
2018-04-10 14:45:00,108.91,109.08,108.83,108.85,56596.0,83.0194,83.1489,82.9584,82.9736,56596.0
2018-04-10 14:50:00,108.85,108.98,108.79,108.91,60545.0,82.9736,83.0727,82.9279,83.0194,60545.0
2018-04-10 14:55:00,108.91,109.02,108.87,108.95,46031.0,83.0194,83.1032,82.9889,83.0499,46031.0
2018-04-10 15:00:00,108.95,109.01,108.76,108.76,51575.0,83.0499,83.0956,82.905,82.905,51575.0
2018-04-10 15:05:00,108.77,108.84,108.68,108.81,159091.0,82.9126,82.966,82.844,82.9431,159091.0
2018-04-10 15:10:00,108.82,108.89,108.76,108.78,61714.0,82.9508,83.0041,82.905,82.9203,61714.0
2018-04-10 15:15:00,108.78,108.86,108.75,108.85,36404.0,82.9203,82.9812,82.8974,82.9736,36404.0
2018-04-10 15:20:00,108.83,108.88,108.64,108.68,74771.0,82.9584,82.9965,82.8135,82.844,74771.0
2018-04-10 15:25:00,108.68,108.69,108.45,108.5,86233.0,82.844,82.8517,82.6687,82.7068,86233.0
2018-04-10 15:30:00,108.5,108.54,107.9,107.95,101441.0,82.7068,82.7373,82.2495,82.2876,101441.0
2018-04-10 15:35:00,107.97,108.02,107.91,107.97,86259.0,82.3028,82.3409,82.2571,82.3028,86259.0
2018-04-10 15:40:00,107.98,107.98,107.56,107.57,73255.0,82.3104,82.3104,81.9903,81.9979,73255.0
2018-04-10 15:45:00,107.56,107.8,107.52,107.67,131488.0,81.9903,82.1732,81.9598,82.0741,131488.0
2018-04-10 15:50:00,107.68,107.85,107.64,107.66,130076.0,82.0818,82.2114,82.0513,82.0665,130076.0
2018-04-10 15:55:00,107.65,107.72,107.56,107.66,225370.0,82.0589,82.1123,81.9903,82.0665,225370.0
2018-04-11 09:30:00,107.43,107.8,106.94,107.77,53442.0,81.8912,82.1732,81.5177,82.1504,53442.0
2018-04-11 09:35:00,107.7,108.15,107.58,107.97,69726.0,82.097,82.44,82.0055,82.3028,69726.0
2018-04-11 09:40:00,108.02,108.61,108.02,108.46,26938.0,82.3409,82.7907,82.3409,82.6763,26938.0
2018-04-11 09:45:00,108.54,108.84,108.49,108.78,46647.0,82.7373,82.966,82.6992,82.9203,46647.0
2018-04-11 09:50:00,108.69,108.92,108.57,108.76,76453.0,82.8517,83.027,82.7602,82.905,76453.0
2018-04-11 09:55:00,108.77,108.79,108.48,108.74,99545.0,82.9126,82.9279,82.6916,82.8898,99545.0
2018-04-11 10:00:00,108.73,109.22,108.71,109.02,45655.0,82.8822,83.2557,82.8669,83.1032,45655.0
2018-04-11 10:05:00,109.0,109.04,108.59,108.69,29048.0,83.088,83.1185,82.7754,82.8517,29048.0
2018-04-11 10:10:00,108.72,108.94,108.57,108.87,22639.0,82.8745,83.0422,82.7602,82.9889,22639.0
2018-04-11 10:15:00,108.84,108.85,108.55,108.58,38615.0,82.966,82.9736,82.7449,82.7678,38615.0
2018-04-11 10:20:00,108.58,108.64,108.35,108.56,23591.0,82.7678,82.8135,82.5925,82.7526,23591.0
2018-04-11 10:25:00,108.56,108.82,108.55,108.73,39727.0,82.7526,82.9508,82.7449,82.8822,39727.0
2018-04-11 10:30:00,108.67,108.7,108.19,108.56,38278.0,82.8364,82.8593,82.4705,82.7526,38278.0
2018-04-11 10:35:00,108.53,108.72,108.45,108.52,48653.0,82.7297,82.8745,82.6687,82.7221,48653.0
2018-04-11 10:40:00,108.52,108.9,108.52,108.9,35722.0,82.7221,83.0117,82.7221,83.0117,35722.0
2018-04-11 10:45:00,108.92,109.04,108.74,108.88,28557.0,83.027,83.1185,82.8898,82.9965,28557.0
2018-04-11 10:50:00,108.92,109.3,108.87,109.16,25907.0,83.027,83.3166,82.9889,83.2099,25907.0
2018-04-11 10:55:00,109.17,109.66,109.16,109.5,61136.0,83.2176,83.5911,83.2099,83.4691,61136.0
2018-04-11 11:00:00,109.51,109.52,109.12,109.39,56321.0,83.4767,83.4844,83.1794,83.3853,56321.0
2018-04-11 11:05:00,109.4,109.61,109.4,109.59,13716.0,83.3929,83.553,83.3929,83.5377,13716.0
2018-04-11 11:10:00,109.62,109.69,109.33,109.33,25729.0,83.5606,83.6139,83.3395,83.3395,25729.0
2018-04-11 11:15:00,109.33,109.46,109.1,109.17,62386.0,83.3395,83.4386,83.1642,83.2176,62386.0
2018-04-11 11:20:00,109.17,109.5,109.1,109.45,50611.0,83.2176,83.4691,83.1642,83.431,50611.0
2018-04-11 11:25:00,109.45,109.71,109.45,109.6,25040.0,83.431,83.6292,83.431,83.5453,25040.0
2018-04-11 11:30:00,109.62,109.66,109.48,109.58,23113.0,83.5606,83.5911,83.4539,83.5301,23113.0
2018-04-11 11:35:00,109.58,109.83,109.55,109.8,26482.0,83.5301,83.7207,83.5072,83.6978,26482.0
2018-04-11 11:40:00,109.77,109.98,109.71,109.95,59233.0,83.6749,83.835,83.6292,83.8121,59233.0
2018-04-11 11:45:00,109.94,110.03,109.82,109.91,59151.0,83.8045,83.8731,83.713,83.7816,59151.0
2018-04-11 11:50:00,109.93,110.14,109.9,109.91,36372.0,83.7969,83.957,83.774,83.7816,36372.0
2018-04-11 11:55:00,109.91,110.0,109.62,109.92,30885.0,83.7816,83.8502,83.5606,83.7893,30885.0
2018-04-11 12:00:00,109.92,109.94,109.74,109.84,32895.0,83.7893,83.8045,83.6521,83.7283,32895.0
2018-04-11 12:05:00,109.84,109.9,109.6,109.61,25767.0,83.7283,83.774,83.5453,83.553,25767.0
2018-04-11 12:10:00,109.61,109.82,109.59,109.78,22650.0,83.553,83.713,83.5377,83.6825,22650.0
2018-04-11 12:15:00,109.79,109.82,109.45,109.5,28941.0,83.6902,83.713,83.431,83.4691,28941.0
2018-04-11 12:20:00,109.52,109.71,109.49,109.71,12879.0,83.4844,83.6292,83.4615,83.6292,12879.0
2018-04-11 12:25:00,109.72,109.77,109.67,109.77,12212.0,83.6368,83.6749,83.5987,83.6749,12212.0
2018-04-11 12:30:00,109.78,109.81,109.64,109.67,15385.0,83.6825,83.7054,83.5758,83.5987,15385.0
2018-04-11 12:35:00,109.72,109.72,109.53,109.66,15464.0,83.6368,83.6368,83.492,83.5911,15464.0
2018-04-11 12:40:00,109.64,109.7,109.55,109.7,4368.0,83.5758,83.6216,83.5072,83.6216,4368.0
2018-04-11 12:45:00,109.72,109.72,109.38,109.45,36686.0,83.6368,83.6368,83.3776,83.431,36686.0
2018-04-11 12:50:00,109.48,109.54,109.36,109.45,10552.0,83.4539,83.4996,83.3624,83.431,10552.0
2018-04-11 12:55:00,109.47,109.56,109.46,109.55,9717.0,83.4462,83.5148,83.4386,83.5072,9717.0
2018-04-11 13:00:00,109.56,109.7,109.53,109.69,12741.0,83.5148,83.6216,83.492,83.6139,12741.0
2018-04-11 13:05:00,109.68,109.68,109.48,109.54,31973.0,83.6063,83.6063,83.4539,83.4996,31973.0
2018-04-11 13:10:00,109.53,109.56,109.41,109.49,22054.0,83.492,83.5148,83.4005,83.4615,22054.0
2018-04-11 13:15:00,109.5,109.61,109.49,109.58,15373.0,83.4691,83.553,83.4615,83.5301,15373.0
2018-04-11 13:20:00,109.57,109.6,109.5,109.5,31346.0,83.5225,83.5453,83.4691,83.4691,31346.0
2018-04-11 13:25:00,109.5,109.56,109.44,109.48,42909.0,83.4691,83.5148,83.4234,83.4539,42909.0
2018-04-11 13:30:00,109.49,109.54,109.35,109.38,16695.0,83.4615,83.4996,83.3548,83.3776,16695.0
2018-04-11 13:35:00,109.38,109.45,109.32,109.38,17924.0,83.3776,83.431,83.3319,83.3776,17924.0
2018-04-11 13:40:00,109.36,109.5,109.31,109.43,48172.0,83.3624,83.4691,83.3243,83.4157,48172.0
2018-04-11 13:45:00,109.42,109.51,109.33,109.51,30205.0,83.4081,83.4767,83.3395,83.4767,30205.0
2018-04-11 13:50:00,109.51,109.53,109.41,109.41,9925.0,83.4767,83.492,83.4005,83.4005,9925.0
2018-04-11 13:55:00,109.36,109.42,109.19,109.37,21376.0,83.3624,83.4081,83.2328,83.37,21376.0
2018-04-11 14:00:00,109.38,109.4,109.28,109.32,14541.0,83.3776,83.3929,83.3014,83.3319,14541.0
2018-04-11 14:05:00,109.35,109.36,108.84,108.84,27464.0,83.3548,83.3624,82.966,82.966,27464.0
2018-04-11 14:10:00,108.86,108.95,108.67,108.89,34573.0,82.9812,83.0499,82.8364,83.0041,34573.0
2018-04-11 14:15:00,108.84,109.36,108.83,109.36,12655.0,82.966,83.3624,82.9584,83.3624,12655.0
2018-04-11 14:20:00,109.34,109.39,109.28,109.29,16373.0,83.3471,83.3853,83.3014,83.309,16373.0
2018-04-11 14:25:00,109.31,109.32,109.17,109.29,13377.0,83.3243,83.3319,83.2176,83.309,13377.0
2018-04-11 14:30:00,109.27,109.48,109.24,109.37,12691.0,83.2938,83.4539,83.2709,83.37,12691.0
2018-04-11 14:35:00,109.35,109.54,109.31,109.48,14717.0,83.3548,83.4996,83.3243,83.4539,14717.0
2018-04-11 14:40:00,109.48,109.61,109.36,109.41,15251.0,83.4539,83.553,83.3624,83.4005,15251.0
2018-04-11 14:45:00,109.4,109.47,109.33,109.47,15468.0,83.3929,83.4462,83.3395,83.4462,15468.0
2018-04-11 14:50:00,109.46,109.46,109.27,109.4,19596.0,83.4386,83.4386,83.2938,83.3929,19596.0
2018-04-11 14:55:00,109.41,109.5,109.38,109.5,16381.0,83.4005,83.4691,83.3776,83.4691,16381.0
2018-04-11 15:00:00,109.54,109.57,109.45,109.48,16161.0,83.4996,83.5225,83.431,83.4539,16161.0
2018-04-11 15:05:00,109.48,109.55,109.32,109.35,35118.0,83.4539,83.5072,83.3319,83.3548,35118.0
2018-04-11 15:10:00,109.36,109.39,109.22,109.35,21761.0,83.3624,83.3853,83.2557,83.3548,21761.0
2018-04-11 15:15:00,109.35,109.5,109.28,109.47,31275.0,83.3548,83.4691,83.3014,83.4462,31275.0
2018-04-11 15:20:00,109.46,109.47,109.32,109.37,29510.0,83.4386,83.4462,83.3319,83.37,29510.0
2018-04-11 15:25:00,109.37,109.48,109.34,109.47,28834.0,83.37,83.4539,83.3471,83.4462,28834.0
2018-04-11 15:30:00,109.47,109.73,109.47,109.72,34494.0,83.4462,83.6444,83.4462,83.6368,34494.0
2018-04-11 15:35:00,109.71,109.74,109.58,109.58,39116.0,83.6292,83.6521,83.5301,83.5301,39116.0
2018-04-11 15:40:00,109.58,109.61,109.5,109.55,61001.0,83.5301,83.553,83.4691,83.5072,61001.0
2018-04-11 15:45:00,109.53,109.63,109.42,109.42,84322.0,83.492,83.5682,83.4081,83.4081,84322.0
2018-04-11 15:50:00,109.41,109.42,109.18,109.25,108848.0,83.4005,83.4081,83.2252,83.2785,108848.0
2018-04-11 15:55:00,109.26,109.5,109.25,109.4,200406.0,83.2862,83.4691,83.2785,83.3929,200406.0
2018-04-12 09:30:00,109.47,109.47,108.92,109.12,58387.0,83.4462,83.4462,83.027,83.1794,58387.0
2018-04-12 09:35:00,109.13,109.24,108.5,108.51,19250.0,83.1871,83.2709,82.7068,82.7145,19250.0
2018-04-12 09:40:00,108.45,109.05,108.21,109.03,30113.0,82.6687,83.1261,82.4858,83.1108,30113.0
2018-04-12 09:45:00,109.05,109.19,108.96,109.18,15167.0,83.1261,83.2328,83.0575,83.2252,15167.0
2018-04-12 09:50:00,109.17,109.45,109.03,109.28,20498.0,83.2176,83.431,83.1108,83.3014,20498.0
2018-04-12 09:55:00,109.33,109.8,109.33,109.75,26398.0,83.3395,83.6978,83.3395,83.6597,26398.0
2018-04-12 10:00:00,109.76,109.89,109.61,109.64,23209.0,83.6673,83.7664,83.553,83.5758,23209.0
2018-04-12 10:05:00,109.61,109.61,109.17,109.5,37372.0,83.553,83.553,83.2176,83.4691,37372.0
2018-04-12 10:10:00,109.51,109.53,109.11,109.17,43857.0,83.4767,83.492,83.1718,83.2176,43857.0
2018-04-12 10:15:00,109.17,109.34,109.13,109.34,22542.0,83.2176,83.3471,83.1871,83.3471,22542.0
2018-04-12 10:20:00,109.39,109.6,109.37,109.56,21607.0,83.3853,83.5453,83.37,83.5148,21607.0
2018-04-12 10:25:00,109.54,109.54,109.19,109.25,56634.0,83.4996,83.4996,83.2328,83.2785,56634.0
2018-04-12 10:30:00,109.27,109.4,109.14,109.39,17771.0,83.2938,83.3929,83.1947,83.3853,17771.0
2018-04-12 10:35:00,109.38,109.49,109.2,109.3,16500.0,83.3776,83.4615,83.2404,83.3166,16500.0
2018-04-12 10:40:00,109.31,109.35,108.88,109.05,19664.0,83.3243,83.3548,82.9965,83.1261,19664.0
2018-04-12 10:45:00,109.08,109.22,108.97,109.18,23531.0,83.1489,83.2557,83.0651,83.2252,23531.0
2018-04-12 10:50:00,109.2,109.41,109.15,109.39,15965.0,83.2404,83.4005,83.2023,83.3853,15965.0
2018-04-12 10:55:00,109.41,109.41,109.18,109.26,19899.0,83.4005,83.4005,83.2252,83.2862,19899.0
2018-04-12 11:00:00,109.27,109.39,109.27,109.3,10065.0,83.2938,83.3853,83.2938,83.3166,10065.0
2018-04-12 11:05:00,109.33,109.82,109.28,109.66,28065.0,83.3395,83.713,83.3014,83.5911,28065.0
2018-04-12 11:10:00,109.66,109.73,109.49,109.52,17336.0,83.5911,83.6444,83.4615,83.4844,17336.0
2018-04-12 11:15:00,109.51,109.76,109.47,109.6,16640.0,83.4767,83.6673,83.4462,83.5453,16640.0
2018-04-12 11:20:00,109.6,109.6,109.43,109.57,10897.0,83.5453,83.5453,83.4157,83.5225,10897.0
2018-04-12 11:25:00,109.58,109.58,109.29,109.45,14548.0,83.5301,83.5301,83.309,83.431,14548.0
2018-04-12 11:30:00,109.44,109.5,109.36,109.38,17409.0,83.4234,83.4691,83.3624,83.3776,17409.0
2018-04-12 11:35:00,109.4,109.7,109.4,109.6,12835.0,83.3929,83.6216,83.3929,83.5453,12835.0
2018-04-12 11:40:00,109.6,109.66,109.52,109.57,13180.0,83.5453,83.5911,83.4844,83.5225,13180.0
2018-04-12 11:45:00,109.6,109.65,109.42,109.53,11368.0,83.5453,83.5834,83.4081,83.492,11368.0
2018-04-12 11:50:00,109.55,109.67,109.52,109.52,8962.0,83.5072,83.5987,83.4844,83.4844,8962.0
2018-04-12 11:55:00,109.58,109.62,109.4,109.49,19034.0,83.5301,83.5606,83.3929,83.4615,19034.0
2018-04-12 12:00:00,109.48,109.67,109.47,109.67,11115.0,83.4539,83.5987,83.4462,83.5987,11115.0
2018-04-12 12:05:00,109.69,109.83,109.69,109.77,9492.0,83.6139,83.7207,83.6139,83.6749,9492.0
2018-04-12 12:10:00,109.8,109.89,109.75,109.89,15141.0,83.6978,83.7664,83.6597,83.7664,15141.0
2018-04-12 12:15:00,109.89,110.0,109.85,109.99,9716.0,83.7664,83.8502,83.7359,83.8426,9716.0
2018-04-12 12:20:00,110.0,110.0,109.82,109.88,21503.0,83.8502,83.8502,83.713,83.7588,21503.0
2018-04-12 12:25:00,109.88,109.9,109.78,109.9,13799.0,83.7588,83.774,83.6825,83.774,13799.0
2018-04-12 12:30:00,109.91,110.02,109.87,110.02,14943.0,83.7816,83.8655,83.7511,83.8655,14943.0
2018-04-12 12:35:00,110.03,110.1,109.98,109.98,7157.0,83.8731,83.9265,83.835,83.835,7157.0
2018-04-12 12:40:00,109.99,110.09,109.89,110.09,7873.0,83.8426,83.9188,83.7664,83.9188,7873.0
2018-04-12 12:45:00,110.1,110.11,109.96,110.09,9271.0,83.9265,83.9341,83.8198,83.9188,9271.0
2018-04-12 12:50:00,110.11,110.17,110.03,110.14,15373.0,83.9341,83.9798,83.8731,83.957,15373.0
2018-04-12 12:55:00,110.16,110.16,110.08,110.12,10868.0,83.9722,83.9722,83.9112,83.9417,10868.0
2018-04-12 13:00:00,110.14,110.15,110.04,110.11,9555.0,83.957,83.9646,83.8807,83.9341,9555.0
2018-04-12 13:05:00,110.11,110.13,109.85,109.97,14065.0,83.9341,83.9493,83.7359,83.8274,14065.0
2018-04-12 13:10:00,109.99,110.07,109.96,109.98,14440.0,83.8426,83.9036,83.8198,83.835,14440.0
2018-04-12 13:15:00,109.98,110.09,109.81,110.02,24254.0,83.835,83.9188,83.7054,83.8655,24254.0
2018-04-12 13:20:00,110.01,110.06,109.94,110.03,8769.0,83.8579,83.896,83.8045,83.8731,8769.0
2018-04-12 13:25:00,110.02,110.05,109.65,109.69,21270.0,83.8655,83.8884,83.5834,83.6139,21270.0
2018-04-12 13:30:00,109.67,109.78,109.57,109.78,41055.0,83.5987,83.6825,83.5225,83.6825,41055.0
2018-04-12 13:35:00,109.77,109.99,109.75,109.99,23546.0,83.6749,83.8426,83.6597,83.8426,23546.0
2018-04-12 13:40:00,109.96,110.14,109.96,110.09,14185.0,83.8198,83.957,83.8198,83.9188,14185.0
2018-04-12 13:45:00,110.07,110.14,109.96,110.06,12380.0,83.9036,83.957,83.8198,83.896,12380.0
2018-04-12 13:50:00,110.07,110.17,110.02,110.02,13763.0,83.9036,83.9798,83.8655,83.8655,13763.0
2018-04-12 13:55:00,110.04,110.09,109.86,109.95,12379.0,83.8807,83.9188,83.7435,83.8121,12379.0
2018-04-12 14:00:00,109.94,110.05,109.89,109.99,17075.0,83.8045,83.8884,83.7664,83.8426,17075.0
2018-04-12 14:05:00,110.0,110.19,110.0,110.17,17653.0,83.8502,83.9951,83.8502,83.9798,17653.0
2018-04-12 14:10:00,110.15,110.25,110.08,110.23,16520.0,83.9646,84.0408,83.9112,84.0256,16520.0
2018-04-12 14:15:00,110.23,110.53,110.23,110.5,25150.0,84.0256,84.2542,84.0256,84.2314,25150.0
2018-04-12 14:20:00,110.54,110.58,110.47,110.49,23099.0,84.2619,84.2924,84.2085,84.2238,23099.0
2018-04-12 14:25:00,110.48,110.73,110.46,110.71,15394.0,84.2161,84.4067,84.2009,84.3915,15394.0
2018-04-12 14:30:00,110.74,110.82,110.64,110.66,27177.0,84.4143,84.4753,84.3381,84.3533,27177.0
2018-04-12 14:35:00,110.68,110.73,110.6,110.73,20049.0,84.3686,84.4067,84.3076,84.4067,20049.0
2018-04-12 14:40:00,110.73,110.8,110.68,110.76,19970.0,84.4067,84.4601,84.3686,84.4296,19970.0
2018-04-12 14:45:00,110.78,110.8,110.58,110.61,20581.0,84.4448,84.4601,84.2924,84.3152,20581.0
2018-04-12 14:50:00,110.61,110.69,110.59,110.66,17770.0,84.3152,84.3762,84.3,84.3533,17770.0
2018-04-12 14:55:00,110.68,110.84,110.65,110.82,17396.0,84.3686,84.4906,84.3457,84.4753,17396.0
2018-04-12 15:00:00,110.83,110.83,110.59,110.59,26279.0,84.4829,84.4829,84.3,84.3,26279.0
2018-04-12 15:05:00,110.58,110.59,110.46,110.54,35815.0,84.2924,84.3,84.2009,84.2619,35815.0
2018-04-12 15:10:00,110.54,110.67,110.54,110.66,21321.0,84.2619,84.361,84.2619,84.3533,21321.0
2018-04-12 15:15:00,110.67,110.67,110.56,110.63,22662.0,84.361,84.361,84.2771,84.3305,22662.0
2018-04-12 15:20:00,110.64,110.8,110.58,110.66,43543.0,84.3381,84.4601,84.2924,84.3533,43543.0
2018-04-12 15:25:00,110.65,110.68,110.56,110.62,28951.0,84.3457,84.3686,84.2771,84.3229,28951.0
2018-04-12 15:30:00,110.6,110.61,110.39,110.41,45522.0,84.3076,84.3152,84.1475,84.1628,45522.0
2018-04-12 15:35:00,110.41,110.58,110.39,110.53,51773.0,84.1628,84.2924,84.1475,84.2542,51773.0
2018-04-12 15:40:00,110.54,110.64,110.45,110.46,52648.0,84.2619,84.3381,84.1933,84.2009,52648.0
2018-04-12 15:45:00,110.45,110.46,110.14,110.22,134848.0,84.1933,84.2009,83.957,84.0179,134848.0
2018-04-12 15:50:00,110.22,110.25,110.08,110.12,73011.0,84.0179,84.0408,83.9112,83.9417,73011.0
2018-04-12 15:55:00,110.12,110.12,109.74,109.94,324943.0,83.9417,83.9417,83.6521,83.8045,324943.0
2018-04-13 09:30:00,110.45,110.45,109.61,109.99,64597.0,84.3336,84.3336,83.6922,83.9823,64597.0
2018-04-13 09:35:00,110.08,110.08,109.74,110.04,37672.0,84.0511,84.0511,83.7914,84.0205,37672.0
2018-04-13 09:40:00,110.01,110.13,109.85,110.0,26121.0,83.9976,84.0892,83.8754,83.99,26121.0
2018-04-13 09:45:00,110.0,110.02,109.67,109.85,27888.0,83.99,84.0052,83.738,83.8754,27888.0
2018-04-13 09:50:00,109.87,110.11,109.87,110.02,25765.0,83.8907,84.074,83.8907,84.0052,25765.0
2018-04-13 09:55:00,110.02,110.14,109.81,110.09,15042.0,84.0052,84.0969,83.8449,84.0587,15042.0
2018-04-13 10:00:00,110.09,110.18,109.95,110.01,28340.0,84.0587,84.1274,83.9518,83.9976,28340.0
2018-04-13 10:05:00,110.05,110.44,109.88,110.34,24072.0,84.0281,84.3259,83.8983,84.2496,24072.0
2018-04-13 10:10:00,110.37,110.37,110.12,110.36,12327.0,84.2725,84.2725,84.0816,84.2648,12327.0
2018-04-13 10:15:00,110.35,110.79,110.31,110.73,17618.0,84.2572,84.5932,84.2267,84.5474,17618.0
2018-04-13 10:20:00,110.78,110.82,110.61,110.61,24909.0,84.5855,84.6161,84.4557,84.4557,24909.0
2018-04-13 10:25:00,110.61,110.62,110.07,110.22,29954.0,84.4557,84.4634,84.0434,84.1579,29954.0
2018-04-13 10:30:00,110.21,110.5,110.08,110.49,26682.0,84.1503,84.3717,84.0511,84.3641,26682.0
2018-04-13 10:35:00,110.49,110.64,110.39,110.4,44988.0,84.3641,84.4786,84.2878,84.2954,44988.0
2018-04-13 10:40:00,110.39,110.57,110.31,110.44,17233.0,84.2878,84.4252,84.2267,84.3259,17233.0
2018-04-13 10:45:00,110.44,110.56,110.18,110.48,11298.0,84.3259,84.4176,84.1274,84.3565,11298.0
2018-04-13 10:50:00,110.47,110.65,110.45,110.45,14662.0,84.3488,84.4863,84.3336,84.3336,14662.0
2018-04-13 10:55:00,110.44,110.54,110.27,110.3,7989.0,84.3259,84.4023,84.1961,84.219,7989.0
2018-04-13 11:00:00,110.28,110.29,110.08,110.26,15082.0,84.2038,84.2114,84.0511,84.1885,15082.0
2018-04-13 11:05:00,110.21,110.34,110.14,110.34,12515.0,84.1503,84.2496,84.0969,84.2496,12515.0
2018-04-13 11:10:00,110.38,110.7,110.35,110.7,13966.0,84.2801,84.5244,84.2572,84.5244,13966.0
2018-04-13 11:15:00,110.73,110.8,110.6,110.73,23309.0,84.5474,84.6008,84.4481,84.5474,23309.0
2018-04-13 11:20:00,110.73,110.89,110.71,110.85,39107.0,84.5474,84.6695,84.5321,84.639,39107.0
2018-04-13 11:25:00,110.83,110.98,110.76,110.79,35787.0,84.6237,84.7382,84.5703,84.5932,35787.0
2018-04-13 11:30:00,110.79,110.92,110.71,110.72,27867.0,84.5932,84.6924,84.5321,84.5397,27867.0
2018-04-13 11:35:00,110.75,110.79,110.54,110.6,47606.0,84.5626,84.5932,84.4023,84.4481,47606.0
2018-04-13 11:40:00,110.61,110.63,110.39,110.43,48520.0,84.4557,84.471,84.2878,84.3183,48520.0
2018-04-13 11:45:00,110.43,110.59,110.4,110.44,18756.0,84.3183,84.4405,84.2954,84.3259,18756.0
2018-04-13 11:50:00,110.47,110.5,110.2,110.26,40797.0,84.3488,84.3717,84.1427,84.1885,40797.0
2018-04-13 11:55:00,110.26,110.4,110.24,110.4,51945.0,84.1885,84.2954,84.1732,84.2954,51945.0
2018-04-13 12:00:00,110.4,110.43,110.29,110.29,47942.0,84.2954,84.3183,84.2114,84.2114,47942.0
2018-04-13 12:05:00,110.29,110.34,110.2,110.2,23305.0,84.2114,84.2496,84.1427,84.1427,23305.0
2018-04-13 12:10:00,110.21,110.24,110.15,110.18,30391.0,84.1503,84.1732,84.1045,84.1274,30391.0
2018-04-13 12:15:00,110.17,110.29,110.1,110.26,63109.0,84.1198,84.2114,84.0663,84.1885,63109.0
2018-04-13 12:20:00,110.3,110.32,110.19,110.22,79217.0,84.219,84.2343,84.135,84.1579,79217.0
2018-04-13 12:25:00,110.21,110.25,110.05,110.15,18834.0,84.1503,84.1809,84.0281,84.1045,18834.0
2018-04-13 12:30:00,110.17,110.29,110.12,110.25,19865.0,84.1198,84.2114,84.0816,84.1809,19865.0
2018-04-13 12:35:00,110.24,110.29,110.14,110.21,13880.0,84.1732,84.2114,84.0969,84.1503,13880.0
2018-04-13 12:40:00,110.2,110.27,110.15,110.24,70413.0,84.1427,84.1961,84.1045,84.1732,70413.0
2018-04-13 12:45:00,110.26,110.31,110.22,110.28,11459.0,84.1885,84.2267,84.1579,84.2038,11459.0
2018-04-13 12:50:00,110.29,110.42,110.29,110.31,13628.0,84.2114,84.3107,84.2114,84.2267,13628.0
2018-04-13 12:55:00,110.35,110.39,110.28,110.33,8052.0,84.2572,84.2878,84.2038,84.2419,8052.0
2018-04-13 13:00:00,110.31,110.49,110.28,110.49,58106.0,84.2267,84.3641,84.2038,84.3641,58106.0
2018-04-13 13:05:00,110.48,110.55,110.45,110.46,14582.0,84.3565,84.4099,84.3336,84.3412,14582.0
2018-04-13 13:10:00,110.47,110.58,110.44,110.56,13163.0,84.3488,84.4328,84.3259,84.4176,13163.0
2018-04-13 13:15:00,110.57,110.72,110.56,110.72,15760.0,84.4252,84.5397,84.4176,84.5397,15760.0
2018-04-13 13:20:00,110.73,110.83,110.71,110.83,45897.0,84.5474,84.6237,84.5321,84.6237,45897.0
2018-04-13 13:25:00,110.82,111.04,110.8,111.04,21985.0,84.6161,84.7841,84.6008,84.7841,21985.0
2018-04-13 13:30:00,111.06,111.11,111.02,111.1,23051.0,84.7993,84.8375,84.7688,84.8299,23051.0
2018-04-13 13:35:00,111.08,111.25,111.0,111.15,45720.0,84.8146,84.9444,84.7535,84.868,45720.0
2018-04-13 13:40:00,111.15,111.21,111.08,111.11,21627.0,84.868,84.9139,84.8146,84.8375,21627.0
2018-04-13 13:45:00,111.13,111.17,111.01,111.04,7987.0,84.8528,84.8833,84.7611,84.7841,7987.0
2018-04-13 13:50:00,111.04,111.16,111.02,111.11,14474.0,84.7841,84.8757,84.7688,84.8375,14474.0
2018-04-13 13:55:00,111.09,111.14,111.05,111.09,7172.0,84.8222,84.8604,84.7917,84.8222,7172.0
2018-04-13 14:00:00,111.09,111.24,111.07,111.23,60707.0,84.8222,84.9368,84.807,84.9291,60707.0
2018-04-13 14:05:00,111.23,111.24,111.11,111.2,11457.0,84.9291,84.9368,84.8375,84.9062,11457.0
2018-04-13 14:10:00,111.21,111.21,111.04,111.04,7819.0,84.9139,84.9139,84.7841,84.7841,7819.0
2018-04-13 14:15:00,111.02,111.04,110.92,111.04,26693.0,84.7688,84.7841,84.6924,84.7841,26693.0
2018-04-13 14:20:00,111.02,111.02,110.88,110.89,18101.0,84.7688,84.7688,84.6619,84.6695,18101.0
2018-04-13 14:25:00,110.87,111.01,110.85,110.97,12964.0,84.6543,84.7611,84.639,84.7306,12964.0
2018-04-13 14:30:00,110.98,111.0,110.84,110.98,35380.0,84.7382,84.7535,84.6313,84.7382,35380.0
2018-04-13 14:35:00,110.96,111.03,110.78,110.84,15901.0,84.723,84.7764,84.5855,84.6313,15901.0
2018-04-13 14:40:00,110.86,110.98,110.78,110.95,24879.0,84.6466,84.7382,84.5855,84.7153,24879.0
2018-04-13 14:45:00,110.94,111.06,110.92,110.92,17190.0,84.7077,84.7993,84.6924,84.6924,17190.0
2018-04-13 14:50:00,110.93,110.98,110.85,110.98,35956.0,84.7001,84.7382,84.639,84.7382,35956.0
2018-04-13 14:55:00,110.96,110.96,110.83,110.94,20625.0,84.723,84.723,84.6237,84.7077,20625.0
2018-04-13 15:00:00,110.94,110.94,110.82,110.82,61938.0,84.7077,84.7077,84.6161,84.6161,61938.0
2018-04-13 15:05:00,110.84,110.9,110.72,110.88,27524.0,84.6313,84.6772,84.5397,84.6619,27524.0
2018-04-13 15:10:00,110.86,110.95,110.82,110.9,28075.0,84.6466,84.7153,84.6161,84.6772,28075.0
2018-04-13 15:15:00,110.91,110.91,110.63,110.63,60526.0,84.6848,84.6848,84.471,84.471,60526.0
2018-04-13 15:20:00,110.64,110.8,110.64,110.71,38374.0,84.4786,84.6008,84.4786,84.5321,38374.0
2018-04-13 15:25:00,110.71,110.82,110.67,110.74,32470.0,84.5321,84.6161,84.5015,84.555,32470.0
2018-04-13 15:30:00,110.73,110.85,110.67,110.83,51752.0,84.5474,84.639,84.5015,84.6237,51752.0
2018-04-13 15:35:00,110.82,110.95,110.78,110.88,50924.0,84.6161,84.7153,84.5855,84.6619,50924.0
2018-04-13 15:40:00,110.86,110.95,110.79,110.85,48648.0,84.6466,84.7153,84.5932,84.639,48648.0
2018-04-13 15:45:00,110.83,110.98,110.8,110.93,85462.0,84.6237,84.7382,84.6008,84.7001,85462.0
2018-04-13 15:50:00,110.93,111.04,110.93,111.0,94944.0,84.7001,84.7841,84.7001,84.7535,94944.0
2018-04-13 15:55:00,110.98,111.1,110.96,111.02,232699.0,84.7382,84.8299,84.723,84.7688,232699.0
2018-04-16 09:30:00,111.65,111.65,110.73,111.08,119343.0,85.2498,85.2498,84.5474,84.8146,119343.0
2018-04-16 09:35:00,111.03,111.19,110.81,111.04,25755.0,84.7764,84.8986,84.6084,84.7841,25755.0
2018-04-16 09:40:00,110.98,111.12,110.96,111.06,23104.0,84.7382,84.8451,84.723,84.7993,23104.0
2018-04-16 09:45:00,111.11,111.48,111.0,111.4,23259.0,84.8375,85.12,84.7535,85.0589,23259.0
2018-04-16 09:50:00,111.39,111.48,111.22,111.36,67600.0,85.0513,85.12,84.9215,85.0284,67600.0
2018-04-16 09:55:00,111.33,111.34,110.97,111.11,50883.0,85.0055,85.0131,84.7306,84.8375,50883.0
2018-04-16 10:00:00,111.13,111.37,111.08,111.28,79816.0,84.8528,85.036,84.8146,84.9673,79816.0
2018-04-16 10:05:00,111.27,111.54,111.13,111.39,49662.0,84.9597,85.1658,84.8528,85.0513,49662.0
2018-04-16 10:10:00,111.39,111.51,111.27,111.27,32805.0,85.0513,85.1429,84.9597,84.9597,32805.0
2018-04-16 10:15:00,111.25,111.31,111.11,111.31,36474.0,84.9444,84.9902,84.8375,84.9902,36474.0
2018-04-16 10:20:00,111.31,111.46,111.27,111.38,16245.0,84.9902,85.1047,84.9597,85.0437,16245.0
2018-04-16 10:25:00,111.39,111.61,111.33,111.45,25599.0,85.0513,85.2193,85.0055,85.0971,25599.0
2018-04-16 10:30:00,111.48,111.62,111.47,111.52,26448.0,85.12,85.2269,85.1124,85.1506,26448.0
2018-04-16 10:35:00,111.51,111.59,111.23,111.31,19053.0,85.1429,85.204,84.9291,84.9902,19053.0
2018-04-16 10:40:00,111.35,111.55,111.35,111.4,21809.0,85.0208,85.1735,85.0208,85.0589,21809.0
2018-04-16 10:45:00,111.43,111.48,111.29,111.34,26083.0,85.0818,85.12,84.9749,85.0131,26083.0
2018-04-16 10:50:00,111.31,111.33,111.01,111.1,33529.0,84.9902,85.0055,84.7611,84.8299,33529.0
2018-04-16 10:55:00,111.1,111.25,111.01,111.19,33264.0,84.8299,84.9444,84.7611,84.8986,33264.0
2018-04-16 11:00:00,111.2,111.26,111.09,111.13,38096.0,84.9062,84.952,84.8222,84.8528,38096.0
2018-04-16 11:05:00,111.12,111.34,111.12,111.28,17822.0,84.8451,85.0131,84.8451,84.9673,17822.0
2018-04-16 11:10:00,111.28,111.36,111.22,111.22,44433.0,84.9673,85.0284,84.9215,84.9215,44433.0
2018-04-16 11:15:00,111.2,111.48,111.17,111.46,14229.0,84.9062,85.12,84.8833,85.1047,14229.0
2018-04-16 11:20:00,111.44,111.52,111.29,111.42,16888.0,85.0895,85.1506,84.9749,85.0742,16888.0
2018-04-16 11:25:00,111.42,111.53,111.27,111.33,14477.0,85.0742,85.1582,84.9597,85.0055,14477.0
2018-04-16 11:30:00,111.3,111.44,111.26,111.37,20982.0,84.9826,85.0895,84.952,85.036,20982.0
2018-04-16 11:35:00,111.38,111.53,111.36,111.51,17943.0,85.0437,85.1582,85.0284,85.1429,17943.0
2018-04-16 11:40:00,111.49,111.56,111.42,111.49,10224.0,85.1276,85.1811,85.0742,85.1276,10224.0
2018-04-16 11:45:00,111.52,111.54,111.37,111.38,10079.0,85.1506,85.1658,85.036,85.0437,10079.0
2018-04-16 11:50:00,111.39,111.4,111.3,111.3,17993.0,85.0513,85.0589,84.9826,84.9826,17993.0
2018-04-16 11:55:00,111.31,111.4,111.29,111.32,17030.0,84.9902,85.0589,84.9749,84.9978,17030.0
2018-04-16 12:00:00,111.33,111.55,111.33,111.55,16619.0,85.0055,85.1735,85.0055,85.1735,16619.0
2018-04-16 12:05:00,111.56,111.56,111.33,111.46,10550.0,85.1811,85.1811,85.0055,85.1047,10550.0
2018-04-16 12:10:00,111.44,111.53,111.31,111.41,33334.0,85.0895,85.1582,84.9902,85.0666,33334.0
2018-04-16 12:15:00,111.41,111.56,111.39,111.44,31323.0,85.0666,85.1811,85.0513,85.0895,31323.0
2018-04-16 12:20:00,111.47,111.5,111.33,111.47,23533.0,85.1124,85.1353,85.0055,85.1124,23533.0
2018-04-16 12:25:00,111.48,111.62,111.46,111.51,19841.0,85.12,85.2269,85.1047,85.1429,19841.0
2018-04-16 12:30:00,111.52,111.63,111.42,111.48,16201.0,85.1506,85.2345,85.0742,85.12,16201.0
2018-04-16 12:35:00,111.5,111.5,111.34,111.37,24939.0,85.1353,85.1353,85.0131,85.036,24939.0
2018-04-16 12:40:00,111.39,111.58,111.39,111.48,16768.0,85.0513,85.1964,85.0513,85.12,16768.0
2018-04-16 12:45:00,111.48,111.57,111.46,111.46,14880.0,85.12,85.1887,85.1047,85.1047,14880.0
2018-04-16 12:50:00,111.47,111.65,111.47,111.54,18553.0,85.1124,85.2498,85.1124,85.1658,18553.0
2018-04-16 12:55:00,111.53,111.69,111.5,111.5,30137.0,85.1582,85.2804,85.1353,85.1353,30137.0
2018-04-16 13:00:00,111.49,111.58,111.43,111.43,20572.0,85.1276,85.1964,85.0818,85.0818,20572.0
2018-04-16 13:05:00,111.44,111.51,111.31,111.39,32915.0,85.0895,85.1429,84.9902,85.0513,32915.0
2018-04-16 13:10:00,111.38,111.38,111.24,111.27,10673.0,85.0437,85.0437,84.9368,84.9597,10673.0
2018-04-16 13:15:00,111.26,111.26,111.16,111.16,9001.0,84.952,84.952,84.8757,84.8757,9001.0
2018-04-16 13:20:00,111.15,111.17,111.03,111.13,6828.0,84.868,84.8833,84.7764,84.8528,6828.0
2018-04-16 13:25:00,111.11,111.12,111.04,111.04,9501.0,84.8375,84.8451,84.7841,84.7841,9501.0
2018-04-16 13:30:00,111.04,111.1,111.02,111.03,39879.0,84.7841,84.8299,84.7688,84.7764,39879.0
2018-04-16 13:35:00,111.04,111.24,111.03,111.2,12098.0,84.7841,84.9368,84.7764,84.9062,12098.0
2018-04-16 13:40:00,111.21,111.31,111.18,111.28,8138.0,84.9139,84.9902,84.891,84.9673,8138.0
2018-04-16 13:45:00,111.27,111.27,111.13,111.17,12800.0,84.9597,84.9597,84.8528,84.8833,12800.0
2018-04-16 13:50:00,111.17,111.22,111.09,111.09,18831.0,84.8833,84.9215,84.8222,84.8222,18831.0
2018-04-16 13:55:00,111.09,111.16,111.04,111.16,10618.0,84.8222,84.8757,84.7841,84.8757,10618.0
2018-04-16 14:00:00,111.15,111.22,111.08,111.13,18582.0,84.868,84.9215,84.8146,84.8528,18582.0
2018-04-16 14:05:00,111.14,111.2,111.12,111.16,8205.0,84.8604,84.9062,84.8451,84.8757,8205.0
2018-04-16 14:10:00,111.14,111.24,111.12,111.12,7563.0,84.8604,84.9368,84.8451,84.8451,7563.0
2018-04-16 14:15:00,111.13,111.2,111.09,111.11,10822.0,84.8528,84.9062,84.8222,84.8375,10822.0
2018-04-16 14:20:00,111.11,111.22,111.08,111.17,21106.0,84.8375,84.9215,84.8146,84.8833,21106.0
2018-04-16 14:25:00,111.15,111.15,110.87,111.11,53851.0,84.868,84.868,84.6543,84.8375,53851.0
2018-04-16 14:30:00,111.09,111.23,111.08,111.19,18622.0,84.8222,84.9291,84.8146,84.8986,18622.0
2018-04-16 14:35:00,111.19,111.34,111.19,111.23,17394.0,84.8986,85.0131,84.8986,84.9291,17394.0
2018-04-16 14:40:00,111.24,111.39,111.24,111.39,15107.0,84.9368,85.0513,84.9368,85.0513,15107.0
2018-04-16 14:45:00,111.38,111.48,111.33,111.48,17404.0,85.0437,85.12,85.0055,85.12,17404.0
2018-04-16 14:50:00,111.49,111.5,111.35,111.4,18004.0,85.1276,85.1353,85.0208,85.0589,18004.0
2018-04-16 14:55:00,111.38,111.38,111.22,111.3,10197.0,85.0437,85.0437,84.9215,84.9826,10197.0
2018-04-16 15:00:00,111.27,111.29,111.17,111.19,10488.0,84.9597,84.9749,84.8833,84.8986,10488.0
2018-04-16 15:05:00,111.19,111.25,111.13,111.25,14063.0,84.8986,84.9444,84.8528,84.9444,14063.0
2018-04-16 15:10:00,111.25,111.25,111.05,111.05,15519.0,84.9444,84.9444,84.7917,84.7917,15519.0
2018-04-16 15:15:00,111.05,111.09,110.94,110.96,15004.0,84.7917,84.8222,84.7077,84.723,15004.0
2018-04-16 15:20:00,110.95,110.96,110.7,110.84,41350.0,84.7153,84.723,84.5244,84.6313,41350.0
2018-04-16 15:25:00,110.84,110.92,110.79,110.88,23306.0,84.6313,84.6924,84.5932,84.6619,23306.0
2018-04-16 15:30:00,110.88,110.94,110.85,110.86,36097.0,84.6619,84.7077,84.639,84.6466,36097.0
2018-04-16 15:35:00,110.85,110.92,110.78,110.89,33946.0,84.639,84.6924,84.5855,84.6695,33946.0
2018-04-16 15:40:00,110.89,111.04,110.89,111.02,35244.0,84.6695,84.7841,84.6695,84.7688,35244.0
2018-04-16 15:45:00,111.01,111.01,110.75,110.89,65189.0,84.7611,84.7611,84.5626,84.6695,65189.0
2018-04-16 15:50:00,110.89,111.04,110.89,111.03,80595.0,84.6695,84.7841,84.6695,84.7764,80595.0
2018-04-16 15:55:00,111.03,111.13,111.01,111.03,107509.0,84.7764,84.8528,84.7611,84.7764,107509.0
2018-04-17 09:30:00,111.21,111.34,110.41,110.59,44362.0,84.9139,85.0131,84.303,84.4405,44362.0
2018-04-17 09:35:00,110.52,110.95,110.36,110.79,26474.0,84.387,84.7153,84.2648,84.5932,26474.0
2018-04-17 09:40:00,110.73,111.02,110.73,110.96,30315.0,84.5474,84.7688,84.5474,84.723,30315.0
2018-04-17 09:45:00,110.96,111.25,110.94,111.18,11508.0,84.723,84.9444,84.7077,84.891,11508.0
2018-04-17 09:50:00,111.18,111.31,110.99,111.25,11952.0,84.891,84.9902,84.7459,84.9444,11952.0
2018-04-17 09:55:00,111.24,111.41,111.18,111.31,7500.0,84.9368,85.0666,84.891,84.9902,7500.0
2018-04-17 10:00:00,111.31,111.4,111.21,111.26,21619.0,84.9902,85.0589,84.9139,84.952,21619.0
2018-04-17 10:05:00,111.26,111.31,111.09,111.25,16760.0,84.952,84.9902,84.8222,84.9444,16760.0
2018-04-17 10:10:00,111.28,111.55,111.26,111.4,21449.0,84.9673,85.1735,84.952,85.0589,21449.0
2018-04-17 10:15:00,111.41,111.55,111.39,111.5,37695.0,85.0666,85.1735,85.0513,85.1353,37695.0
2018-04-17 10:20:00,111.53,111.57,111.32,111.32,32862.0,85.1582,85.1887,84.9978,84.9978,32862.0
2018-04-17 10:25:00,111.33,111.45,111.25,111.36,5326.0,85.0055,85.0971,84.9444,85.0284,5326.0
2018-04-17 10:30:00,111.35,111.43,111.33,111.33,7105.0,85.0208,85.0818,85.0055,85.0055,7105.0
2018-04-17 10:35:00,111.31,111.45,111.25,111.25,10479.0,84.9902,85.0971,84.9444,84.9444,10479.0
2018-04-17 10:40:00,111.22,111.22,111.09,111.17,8998.0,84.9215,84.9215,84.8222,84.8833,8998.0
2018-04-17 10:45:00,111.2,111.24,111.12,111.16,7281.0,84.9062,84.9368,84.8451,84.8757,7281.0
2018-04-17 10:50:00,111.14,111.53,111.1,111.48,9925.0,84.8604,85.1582,84.8299,85.12,9925.0
2018-04-17 10:55:00,111.47,111.47,111.27,111.27,6747.0,85.1124,85.1124,84.9597,84.9597,6747.0
2018-04-17 11:00:00,111.27,111.35,111.24,111.31,5203.0,84.9597,85.0208,84.9368,84.9902,5203.0
2018-04-17 11:05:00,111.33,111.48,111.33,111.48,13300.0,85.0055,85.12,85.0055,85.12,13300.0
2018-04-17 11:10:00,111.49,111.55,111.41,111.54,32259.0,85.1276,85.1735,85.0666,85.1658,32259.0
2018-04-17 11:15:00,111.52,111.62,111.51,111.58,17019.0,85.1506,85.2269,85.1429,85.1964,17019.0
2018-04-17 11:20:00,111.6,111.65,111.53,111.64,16212.0,85.2116,85.2498,85.1582,85.2422,16212.0
2018-04-17 11:25:00,111.64,111.71,111.44,111.44,11909.0,85.2422,85.2956,85.0895,85.0895,11909.0
2018-04-17 11:30:00,111.44,111.46,111.35,111.42,6125.0,85.0895,85.1047,85.0208,85.0742,6125.0
2018-04-17 11:35:00,111.45,111.45,111.34,111.4,6111.0,85.0971,85.0971,85.0131,85.0589,6111.0
2018-04-17 11:40:00,111.4,111.49,111.37,111.38,7569.0,85.0589,85.1276,85.036,85.0437,7569.0
2018-04-17 11:45:00,111.37,111.37,111.12,111.17,10528.0,85.036,85.036,84.8451,84.8833,10528.0
2018-04-17 11:50:00,111.17,111.3,111.17,111.3,6716.0,84.8833,84.9826,84.8833,84.9826,6716.0
2018-04-17 11:55:00,111.3,111.31,111.15,111.24,4162.0,84.9826,84.9902,84.868,84.9368,4162.0
2018-04-17 12:00:00,111.24,111.29,111.13,111.21,10252.0,84.9368,84.9749,84.8528,84.9139,10252.0
2018-04-17 12:05:00,111.24,111.25,111.19,111.19,22314.0,84.9368,84.9444,84.8986,84.8986,22314.0
2018-04-17 12:10:00,111.21,111.25,111.15,111.23,9858.0,84.9139,84.9444,84.868,84.9291,9858.0
2018-04-17 12:15:00,111.22,111.24,111.16,111.2,4107.0,84.9215,84.9368,84.8757,84.9062,4107.0
2018-04-17 12:20:00,111.22,111.28,111.2,111.26,32784.0,84.9215,84.9673,84.9062,84.952,32784.0
2018-04-17 12:25:00,111.25,111.27,111.2,111.21,12087.0,84.9444,84.9597,84.9062,84.9139,12087.0
2018-04-17 12:30:00,111.23,111.29,111.22,111.26,11585.0,84.9291,84.9749,84.9215,84.952,11585.0
2018-04-17 12:35:00,111.27,111.3,111.23,111.3,16996.0,84.9597,84.9826,84.9291,84.9826,16996.0
2018-04-17 12:40:00,111.29,111.38,111.25,111.38,7564.0,84.9749,85.0437,84.9444,85.0437,7564.0
2018-04-17 12:45:00,111.37,111.38,111.23,111.34,12700.0,85.036,85.0437,84.9291,85.0131,12700.0
2018-04-17 12:50:00,111.35,111.48,111.33,111.47,5162.0,85.0208,85.12,85.0055,85.1124,5162.0
2018-04-17 12:55:00,111.47,111.61,111.45,111.61,13791.0,85.1124,85.2193,85.0971,85.2193,13791.0
2018-04-17 13:00:00,111.57,111.68,111.51,111.62,16284.0,85.1887,85.2727,85.1429,85.2269,16284.0
2018-04-17 13:05:00,111.63,111.64,111.56,111.56,13532.0,85.2345,85.2422,85.1811,85.1811,13532.0
2018-04-17 13:10:00,111.56,111.62,111.55,111.56,17468.0,85.1811,85.2269,85.1735,85.1811,17468.0
2018-04-17 13:15:00,111.56,111.56,111.38,111.38,28855.0,85.1811,85.1811,85.0437,85.0437,28855.0
2018-04-17 13:20:00,111.4,111.4,111.31,111.36,11056.0,85.0589,85.0589,84.9902,85.0284,11056.0
2018-04-17 13:25:00,111.38,111.46,111.34,111.46,17388.0,85.0437,85.1047,85.0131,85.1047,17388.0
2018-04-17 13:30:00,111.47,111.48,111.38,111.41,11281.0,85.1124,85.12,85.0437,85.0666,11281.0
2018-04-17 13:35:00,111.44,111.45,111.41,111.43,3600.0,85.0895,85.0971,85.0666,85.0818,3600.0
2018-04-17 13:40:00,111.43,111.44,111.38,111.43,11036.0,85.0818,85.0895,85.0437,85.0818,11036.0
2018-04-17 13:45:00,111.43,111.48,111.4,111.4,5634.0,85.0818,85.12,85.0589,85.0589,5634.0
2018-04-17 13:50:00,111.39,111.45,111.32,111.38,24176.0,85.0513,85.0971,84.9978,85.0437,24176.0
2018-04-17 13:55:00,111.37,111.41,111.34,111.38,9659.0,85.036,85.0666,85.0131,85.0437,9659.0
2018-04-17 14:00:00,111.38,111.56,111.34,111.56,27797.0,85.0437,85.1811,85.0131,85.1811,27797.0
2018-04-17 14:05:00,111.57,111.6,111.49,111.55,5944.0,85.1887,85.2116,85.1276,85.1735,5944.0
2018-04-17 14:10:00,111.54,111.57,111.51,111.56,11274.0,85.1658,85.1887,85.1429,85.1811,11274.0
2018-04-17 14:15:00,111.55,111.74,111.55,111.65,18397.0,85.1735,85.3185,85.1735,85.2498,18397.0
2018-04-17 14:20:00,111.64,111.64,111.56,111.56,26844.0,85.2422,85.2422,85.1811,85.1811,26844.0
2018-04-17 14:25:00,111.57,111.65,111.51,111.61,20061.0,85.1887,85.2498,85.1429,85.2193,20061.0
2018-04-17 14:30:00,111.6,111.66,111.6,111.61,18242.0,85.2116,85.2575,85.2116,85.2193,18242.0
2018-04-17 14:35:00,111.62,111.64,111.56,111.6,20335.0,85.2269,85.2422,85.1811,85.2116,20335.0
2018-04-17 14:40:00,111.57,111.61,111.52,111.56,15689.0,85.1887,85.2193,85.1506,85.1811,15689.0
2018-04-17 14:45:00,111.56,111.58,111.49,111.5,9316.0,85.1811,85.1964,85.1276,85.1353,9316.0
2018-04-17 14:50:00,111.48,111.55,111.43,111.43,14801.0,85.12,85.1735,85.0818,85.0818,14801.0
2018-04-17 14:55:00,111.46,111.64,111.42,111.62,28791.0,85.1047,85.2422,85.0742,85.2269,28791.0
2018-04-17 15:00:00,111.62,111.86,111.62,111.76,32170.0,85.2269,85.4102,85.2269,85.3338,32170.0
2018-04-17 15:05:00,111.78,111.83,111.76,111.77,9716.0,85.3491,85.3873,85.3338,85.3414,9716.0
2018-04-17 15:10:00,111.76,111.78,111.63,111.67,25156.0,85.3338,85.3491,85.2345,85.2651,25156.0
2018-04-17 15:15:00,111.66,111.76,111.65,111.76,31469.0,85.2575,85.3338,85.2498,85.3338,31469.0
2018-04-17 15:20:00,111.75,111.83,111.75,111.81,31361.0,85.3262,85.3873,85.3262,85.372,31361.0
2018-04-17 15:25:00,111.81,111.86,111.73,111.74,17214.0,85.372,85.4102,85.3109,85.3185,17214.0
2018-04-17 15:30:00,111.76,111.77,111.68,111.69,34255.0,85.3338,85.3414,85.2727,85.2804,34255.0
2018-04-17 15:35:00,111.69,111.72,111.6,111.6,29790.0,85.2804,85.3033,85.2116,85.2116,29790.0
2018-04-17 15:40:00,111.6,111.62,111.45,111.47,41010.0,85.2116,85.2269,85.0971,85.1124,41010.0
2018-04-17 15:45:00,111.48,111.52,111.36,111.5,70626.0,85.12,85.1506,85.0284,85.1353,70626.0
2018-04-17 15:50:00,111.51,111.52,111.24,111.27,74282.0,85.1429,85.1506,84.9368,84.9597,74282.0
2018-04-17 15:55:00,111.28,111.34,111.11,111.14,160543.0,84.9673,85.0131,84.8375,84.8604,160543.0
2018-04-18 09:30:00,112.11,112.75,111.97,112.57,58695.0,85.601,86.0897,85.4942,85.9523,58695.0
2018-04-18 09:35:00,112.56,112.72,112.12,112.22,44429.0,85.9446,86.0668,85.6087,85.685,44429.0
2018-04-18 09:40:00,112.26,112.38,111.99,112.31,36036.0,85.7156,85.8072,85.5094,85.7538,36036.0
2018-04-18 09:45:00,112.35,112.68,112.35,112.64,36716.0,85.7843,86.0363,85.7843,86.0057,36716.0
2018-04-18 09:50:00,112.62,112.72,112.15,112.2,38072.0,85.9905,86.0668,85.6316,85.6698,38072.0
2018-04-18 09:55:00,112.2,112.32,112.0,112.04,33999.0,85.6698,85.7614,85.5171,85.5476,33999.0
2018-04-18 10:00:00,112.04,112.1,111.61,111.64,34806.0,85.5476,85.5934,85.2193,85.2422,34806.0
2018-04-18 10:05:00,111.63,111.79,111.6,111.72,37246.0,85.2345,85.3567,85.2116,85.3033,37246.0
2018-04-18 10:10:00,111.73,111.97,111.7,111.86,28822.0,85.3109,85.4942,85.288,85.4102,28822.0
2018-04-18 10:15:00,111.89,112.06,111.78,111.98,32498.0,85.4331,85.5629,85.3491,85.5018,32498.0
2018-04-18 10:20:00,111.95,112.11,111.92,112.04,21432.0,85.4789,85.601,85.456,85.5476,21432.0
2018-04-18 10:25:00,112.03,112.06,111.88,112.04,42364.0,85.54,85.5629,85.4254,85.5476,42364.0
2018-04-18 10:30:00,112.06,113.13,112.06,113.12,80863.0,85.5629,86.3799,85.5629,86.3722,80863.0
2018-04-18 10:35:00,113.1,113.33,112.88,112.88,90953.0,86.357,86.5326,86.189,86.189,90953.0
2018-04-18 10:40:00,112.9,113.11,112.84,112.91,46395.0,86.2042,86.3646,86.1584,86.2119,46395.0
2018-04-18 10:45:00,112.89,113.09,112.8,113.03,31860.0,86.1966,86.3493,86.1279,86.3035,31860.0
2018-04-18 10:50:00,113.03,113.05,112.68,112.73,49875.0,86.3035,86.3188,86.0363,86.0744,49875.0
2018-04-18 10:55:00,112.7,113.04,112.62,112.97,36611.0,86.0515,86.3111,85.9905,86.2577,36611.0
2018-04-18 11:00:00,112.99,113.12,112.95,113.07,26164.0,86.273,86.3722,86.2424,86.3341,26164.0
2018-04-18 11:05:00,113.04,113.28,113.04,113.15,39896.0,86.3111,86.4944,86.3111,86.3951,39896.0
2018-04-18 11:10:00,113.17,113.25,113.09,113.13,32865.0,86.4104,86.4715,86.3493,86.3799,32865.0
2018-04-18 11:15:00,113.11,113.16,112.81,112.88,56981.0,86.3646,86.4028,86.1355,86.189,56981.0
2018-04-18 11:20:00,112.86,113.09,112.83,113.03,33622.0,86.1737,86.3493,86.1508,86.3035,33622.0
2018-04-18 11:25:00,113.02,113.39,113.02,113.24,40731.0,86.2959,86.5784,86.2959,86.4639,40731.0
2018-04-18 11:30:00,113.26,113.32,113.16,113.19,28844.0,86.4791,86.5249,86.4028,86.4257,28844.0
2018-04-18 11:35:00,113.17,113.32,113.07,113.3,32170.0,86.4104,86.5249,86.3341,86.5097,32170.0
2018-04-18 11:40:00,113.31,113.38,112.98,113.02,36312.0,86.5173,86.5708,86.2653,86.2959,36312.0
2018-04-18 11:45:00,113.03,113.11,112.86,112.91,29897.0,86.3035,86.3646,86.1737,86.2119,29897.0
2018-04-18 11:50:00,112.93,113.0,112.89,112.96,21698.0,86.2272,86.2806,86.1966,86.2501,21698.0
2018-04-18 11:55:00,112.95,113.05,112.9,112.95,23042.0,86.2424,86.3188,86.2042,86.2424,23042.0
2018-04-18 12:00:00,112.96,113.15,112.93,113.04,17582.0,86.2501,86.3951,86.2272,86.3111,17582.0
2018-04-18 12:05:00,113.06,113.06,112.81,112.87,26495.0,86.3264,86.3264,86.1355,86.1813,26495.0
2018-04-18 12:10:00,112.84,113.1,112.83,113.01,27258.0,86.1584,86.357,86.1508,86.2882,27258.0
2018-04-18 12:15:00,113.0,113.12,112.93,113.11,28042.0,86.2806,86.3722,86.2272,86.3646,28042.0
2018-04-18 12:20:00,113.11,113.11,112.88,113.02,23669.0,86.3646,86.3646,86.189,86.2959,23669.0
2018-04-18 12:25:00,113.03,113.04,112.85,113.02,33088.0,86.3035,86.3111,86.1661,86.2959,33088.0
2018-04-18 12:30:00,113.01,113.18,113.01,113.12,21144.0,86.2882,86.418,86.2882,86.3722,21144.0
2018-04-18 12:35:00,113.13,113.25,113.07,113.07,16867.0,86.3799,86.4715,86.3341,86.3341,16867.0
2018-04-18 12:40:00,113.08,113.28,113.08,113.26,16456.0,86.3417,86.4944,86.3417,86.4791,16456.0
2018-04-18 12:45:00,113.25,113.3,113.18,113.24,15059.0,86.4715,86.5097,86.418,86.4639,15059.0
2018-04-18 12:50:00,113.25,113.44,113.24,113.44,37756.0,86.4715,86.6166,86.4639,86.6166,37756.0
2018-04-18 12:55:00,113.45,113.52,113.39,113.43,19189.0,86.6242,86.6776,86.5784,86.6089,19189.0
2018-04-18 13:00:00,113.37,113.52,113.35,113.43,20649.0,86.5631,86.6776,86.5478,86.6089,20649.0
2018-04-18 13:05:00,113.44,113.44,113.34,113.34,19404.0,86.6166,86.6166,86.5402,86.5402,19404.0
2018-04-18 13:10:00,113.31,113.34,113.22,113.26,36203.0,86.5173,86.5402,86.4486,86.4791,36203.0
2018-04-18 13:15:00,113.27,113.37,113.22,113.28,23940.0,86.4868,86.5631,86.4486,86.4944,23940.0
2018-04-18 13:20:00,113.29,113.43,113.26,113.39,17062.0,86.502,86.6089,86.4791,86.5784,17062.0
2018-04-18 13:25:00,113.4,113.47,113.38,113.45,12339.0,86.586,86.6395,86.5708,86.6242,12339.0
2018-04-18 13:30:00,113.46,113.52,113.44,113.5,13630.0,86.6318,86.6776,86.6166,86.6624,13630.0
2018-04-18 13:35:00,113.52,113.58,113.5,113.58,14561.0,86.6776,86.7235,86.6624,86.7235,14561.0
2018-04-18 13:40:00,113.55,113.55,113.29,113.32,21293.0,86.7006,86.7006,86.502,86.5249,21293.0
2018-04-18 13:45:00,113.33,113.47,113.28,113.47,21369.0,86.5326,86.6395,86.4944,86.6395,21369.0
2018-04-18 13:50:00,113.44,113.46,113.29,113.39,28480.0,86.6166,86.6318,86.502,86.5784,28480.0
2018-04-18 13:55:00,113.39,113.46,113.31,113.34,22367.0,86.5784,86.6318,86.5173,86.5402,22367.0
2018-04-18 14:00:00,113.35,113.43,113.25,113.37,33852.0,86.5478,86.6089,86.4715,86.5631,33852.0
2018-04-18 14:05:00,113.37,113.58,113.37,113.46,57319.0,86.5631,86.7235,86.5631,86.6318,57319.0
2018-04-18 14:10:00,113.47,113.73,113.45,113.61,27288.0,86.6395,86.838,86.6242,86.7464,27288.0
2018-04-18 14:15:00,113.62,113.83,113.61,113.8,43709.0,86.754,86.9143,86.7464,86.8914,43709.0
2018-04-18 14:20:00,113.8,113.97,113.76,113.9,33641.0,86.8914,87.0212,86.8609,86.9678,33641.0
2018-04-18 14:25:00,113.96,114.0,113.87,113.96,34494.0,87.0136,87.0441,86.9449,87.0136,34494.0
2018-04-18 14:30:00,113.96,114.0,113.86,113.99,27625.0,87.0136,87.0441,86.9373,87.0365,27625.0
2018-04-18 14:35:00,113.99,114.11,113.99,114.04,53956.0,87.0365,87.1281,87.0365,87.0747,53956.0
2018-04-18 14:40:00,114.04,114.08,113.98,114.07,30802.0,87.0747,87.1052,87.0289,87.0976,30802.0
2018-04-18 14:45:00,114.09,114.18,113.97,113.97,37676.0,87.1129,87.1816,87.0212,87.0212,37676.0
2018-04-18 14:50:00,113.98,114.0,113.89,113.91,37318.0,87.0289,87.0441,86.9602,86.9754,37318.0
2018-04-18 14:55:00,113.91,114.02,113.79,113.83,48272.0,86.9754,87.0594,86.8838,86.9143,48272.0
2018-04-18 15:00:00,113.82,114.03,113.82,113.95,38178.0,86.9067,87.0671,86.9067,87.006,38178.0
2018-04-18 15:05:00,113.98,114.0,113.77,113.8,49770.0,87.0289,87.0441,86.8685,86.8914,49770.0
2018-04-18 15:10:00,113.78,113.81,113.54,113.56,42015.0,86.8762,86.8991,86.6929,86.7082,42015.0
2018-04-18 15:15:00,113.57,113.66,113.38,113.45,45066.0,86.7158,86.7845,86.5708,86.6242,45066.0
2018-04-18 15:20:00,113.45,113.45,113.3,113.31,54568.0,86.6242,86.6242,86.5097,86.5173,54568.0
2018-04-18 15:25:00,113.29,113.33,113.2,113.2,52541.0,86.502,86.5326,86.4333,86.4333,52541.0
2018-04-18 15:30:00,113.2,113.2,113.02,113.17,54385.0,86.4333,86.4333,86.2959,86.4104,54385.0
2018-04-18 15:35:00,113.18,113.28,113.16,113.2,53918.0,86.418,86.4944,86.4028,86.4333,53918.0
2018-04-18 15:40:00,113.2,113.2,112.98,113.0,47919.0,86.4333,86.4333,86.2653,86.2806,47919.0
2018-04-18 15:45:00,112.99,113.01,112.69,112.73,111633.0,86.273,86.2882,86.0439,86.0744,111633.0
2018-04-18 15:50:00,112.72,112.86,112.66,112.7,100647.0,86.0668,86.1737,86.021,86.0515,100647.0
2018-04-18 15:55:00,112.69,112.79,112.64,112.78,239097.0,86.0439,86.1203,86.0057,86.1126,239097.0
2018-04-19 09:30:00,113.41,113.98,113.3,113.91,85393.0,86.5937,87.0289,86.5097,86.9754,85393.0
2018-04-19 09:35:00,113.95,114.07,113.38,113.47,64726.0,87.006,87.0976,86.5708,86.6395,64726.0
2018-04-19 09:40:00,113.48,113.76,113.36,113.44,50948.0,86.6471,86.8609,86.5555,86.6166,50948.0
2018-04-19 09:45:00,113.44,113.49,112.86,112.95,53702.0,86.6166,86.6547,86.1737,86.2424,53702.0
2018-04-19 09:50:00,112.95,112.97,112.47,112.75,106136.0,86.2424,86.2577,85.8759,86.0897,106136.0
2018-04-19 09:55:00,112.73,112.98,112.7,112.88,36690.0,86.0744,86.2653,86.0515,86.189,36690.0
2018-04-19 10:00:00,112.88,113.03,112.76,112.83,58991.0,86.189,86.3035,86.0974,86.1508,58991.0
2018-04-19 10:05:00,112.81,112.89,112.66,112.78,32983.0,86.1355,86.1966,86.021,86.1126,32983.0
2018-04-19 10:10:00,112.78,113.35,112.71,113.34,34279.0,86.1126,86.5478,86.0592,86.5402,34279.0
2018-04-19 10:15:00,113.32,113.51,113.17,113.25,41650.0,86.5249,86.67,86.4104,86.4715,41650.0
2018-04-19 10:20:00,113.26,113.56,113.25,113.41,31582.0,86.4791,86.7082,86.4715,86.5937,31582.0
2018-04-19 10:25:00,113.42,113.67,113.42,113.61,21043.0,86.6013,86.7922,86.6013,86.7464,21043.0
2018-04-19 10:30:00,113.65,113.87,113.57,113.79,42522.0,86.7769,86.9449,86.7158,86.8838,42522.0
2018-04-19 10:35:00,113.78,113.92,113.74,113.84,44052.0,86.8762,86.9831,86.8456,86.922,44052.0
2018-04-19 10:40:00,113.85,113.85,113.55,113.71,46325.0,86.9296,86.9296,86.7006,86.8227,46325.0
2018-04-19 10:45:00,113.7,113.77,113.57,113.57,56475.0,86.8151,86.8685,86.7158,86.7158,56475.0
2018-04-19 10:50:00,113.59,114.07,113.49,114.02,29998.0,86.7311,87.0976,86.6547,87.0594,29998.0
2018-04-19 10:55:00,114.03,114.27,113.9,114.25,33143.0,87.0671,87.2503,86.9678,87.235,33143.0
2018-04-19 11:00:00,114.23,114.34,114.19,114.27,24910.0,87.2198,87.3038,87.1892,87.2503,24910.0
2018-04-19 11:05:00,114.27,114.66,114.27,114.56,48601.0,87.2503,87.5481,87.2503,87.4717,48601.0
2018-04-19 11:10:00,114.54,114.61,114.47,114.58,25741.0,87.4565,87.5099,87.403,87.487,25741.0
2018-04-19 11:15:00,114.55,114.59,114.38,114.38,21842.0,87.4641,87.4946,87.3343,87.3343,21842.0
2018-04-19 11:20:00,114.38,114.65,114.34,114.61,32736.0,87.3343,87.5405,87.3038,87.5099,32736.0
2018-04-19 11:25:00,114.61,114.65,114.51,114.65,35570.0,87.5099,87.5405,87.4336,87.5405,35570.0
2018-04-19 11:30:00,114.65,114.71,114.49,114.49,41256.0,87.5405,87.5863,87.4183,87.4183,41256.0
2018-04-19 11:35:00,114.49,114.52,113.93,114.0,39806.0,87.4183,87.4412,86.9907,87.0441,39806.0
2018-04-19 11:40:00,114.0,114.12,113.91,114.11,35830.0,87.0441,87.1358,86.9754,87.1281,35830.0
2018-04-19 11:45:00,114.14,114.16,113.8,113.88,32820.0,87.151,87.1663,86.8914,86.9525,32820.0
2018-04-19 11:50:00,113.88,113.92,113.67,113.74,38503.0,86.9525,86.9831,86.7922,86.8456,38503.0
2018-04-19 11:55:00,113.74,113.84,113.58,113.58,44790.0,86.8456,86.922,86.7235,86.7235,44790.0
2018-04-19 12:00:00,113.56,113.69,113.47,113.58,17212.0,86.7082,86.8074,86.6395,86.7235,17212.0
2018-04-19 12:05:00,113.57,113.69,113.55,113.66,23945.0,86.7158,86.8074,86.7006,86.7845,23945.0
2018-04-19 12:10:00,113.64,113.78,113.57,113.78,29054.0,86.7693,86.8762,86.7158,86.8762,29054.0
2018-04-19 12:15:00,113.79,113.82,113.62,113.7,51612.0,86.8838,86.9067,86.754,86.8151,51612.0
2018-04-19 12:20:00,113.72,113.9,113.7,113.79,18653.0,86.8304,86.9678,86.8151,86.8838,18653.0
2018-04-19 12:25:00,113.79,113.84,113.62,113.73,27706.0,86.8838,86.922,86.754,86.838,27706.0
2018-04-19 12:30:00,113.75,113.89,113.73,113.81,16464.0,86.8533,86.9602,86.838,86.8991,16464.0
2018-04-19 12:35:00,113.82,114.01,113.78,113.99,26477.0,86.9067,87.0518,86.8762,87.0365,26477.0
2018-04-19 12:40:00,113.99,114.04,113.8,113.89,37066.0,87.0365,87.0747,86.8914,86.9602,37066.0
2018-04-19 12:45:00,113.9,114.16,113.89,114.0,42247.0,86.9678,87.1663,86.9602,87.0441,42247.0
2018-04-19 12:50:00,113.98,114.04,113.9,113.93,42630.0,87.0289,87.0747,86.9678,86.9907,42630.0
2018-04-19 12:55:00,113.92,114.0,113.74,113.75,13824.0,86.9831,87.0441,86.8456,86.8533,13824.0
2018-04-19 13:00:00,113.72,113.75,113.51,113.54,19700.0,86.8304,86.8533,86.67,86.6929,19700.0
2018-04-19 13:05:00,113.56,113.66,113.51,113.63,17751.0,86.7082,86.7845,86.67,86.7616,17751.0
2018-04-19 13:10:00,113.64,113.7,113.53,113.54,10033.0,86.7693,86.8151,86.6853,86.6929,10033.0
2018-04-19 13:15:00,113.55,113.66,113.52,113.59,12234.0,86.7006,86.7845,86.6776,86.7311,12234.0
2018-04-19 13:20:00,113.58,113.6,113.31,113.36,24395.0,86.7235,86.7387,86.5173,86.5555,24395.0
2018-04-19 13:25:00,113.33,113.46,113.31,113.35,14110.0,86.5326,86.6318,86.5173,86.5478,14110.0
2018-04-19 13:30:00,113.34,113.42,113.26,113.32,16147.0,86.5402,86.6013,86.4791,86.5249,16147.0
2018-04-19 13:35:00,113.33,113.43,113.27,113.43,16296.0,86.5326,86.6089,86.4868,86.6089,16296.0
2018-04-19 13:40:00,113.41,113.45,113.33,113.41,20851.0,86.5937,86.6242,86.5326,86.5937,20851.0
2018-04-19 13:45:00,113.42,113.51,113.39,113.49,11807.0,86.6013,86.67,86.5784,86.6547,11807.0
2018-04-19 13:50:00,113.51,113.58,113.47,113.53,21033.0,86.67,86.7235,86.6395,86.6853,21033.0
2018-04-19 13:55:00,113.51,113.66,113.5,113.6,20796.0,86.67,86.7845,86.6624,86.7387,20796.0
2018-04-19 14:00:00,113.56,113.62,113.44,113.47,16980.0,86.7082,86.754,86.6166,86.6395,16980.0
2018-04-19 14:05:00,113.47,113.62,113.41,113.54,15263.0,86.6395,86.754,86.5937,86.6929,15263.0
2018-04-19 14:10:00,113.56,113.61,113.53,113.53,13211.0,86.7082,86.7464,86.6853,86.6853,13211.0
2018-04-19 14:15:00,113.51,113.51,113.42,113.51,18440.0,86.67,86.67,86.6013,86.67,18440.0
2018-04-19 14:20:00,113.51,113.59,113.43,113.53,15836.0,86.67,86.7311,86.6089,86.6853,15836.0
2018-04-19 14:25:00,113.53,113.71,113.47,113.69,93349.0,86.6853,86.8227,86.6395,86.8074,93349.0
2018-04-19 14:30:00,113.68,113.87,113.68,113.8,15290.0,86.7998,86.9449,86.7998,86.8914,15290.0
2018-04-19 14:35:00,113.8,113.82,113.59,113.82,22339.0,86.8914,86.9067,86.7311,86.9067,22339.0
2018-04-19 14:40:00,113.79,113.95,113.75,113.89,14788.0,86.8838,87.006,86.8533,86.9602,14788.0
2018-04-19 14:45:00,113.87,113.95,113.86,113.94,18272.0,86.9449,87.006,86.9373,86.9983,18272.0
2018-04-19 14:50:00,113.92,114.02,113.9,113.94,65662.0,86.9831,87.0594,86.9678,86.9983,65662.0
2018-04-19 14:55:00,113.94,114.1,113.93,114.09,35588.0,86.9983,87.1205,86.9907,87.1129,35588.0
2018-04-19 15:00:00,114.1,114.28,114.04,114.28,19532.0,87.1205,87.2579,87.0747,87.2579,19532.0
2018-04-19 15:05:00,114.28,114.67,114.25,114.45,103715.0,87.2579,87.5557,87.235,87.3877,103715.0
2018-04-19 15:10:00,114.46,114.46,114.11,114.16,33049.0,87.3954,87.3954,87.1281,87.1663,33049.0
2018-04-19 15:15:00,114.17,114.19,113.98,114.15,45883.0,87.174,87.1892,87.0289,87.1587,45883.0
2018-04-19 15:20:00,114.16,114.16,113.92,113.92,52016.0,87.1663,87.1663,86.9831,86.9831,52016.0
2018-04-19 15:25:00,113.9,113.96,113.73,113.83,51665.0,86.9678,87.0136,86.838,86.9143,51665.0
2018-04-19 15:30:00,113.83,114.07,113.75,114.07,52046.0,86.9143,87.0976,86.8533,87.0976,52046.0
2018-04-19 15:35:00,114.08,114.35,114.08,114.13,62851.0,87.1052,87.3114,87.1052,87.1434,62851.0
2018-04-19 15:40:00,114.13,114.26,114.05,114.19,61528.0,87.1434,87.2427,87.0823,87.1892,61528.0
2018-04-19 15:45:00,114.18,114.22,114.03,114.09,95561.0,87.1816,87.2121,87.0671,87.1129,95561.0
2018-04-19 15:50:00,114.1,114.13,113.95,113.96,89317.0,87.1205,87.1434,87.006,87.0136,89317.0
2018-04-19 15:55:00,113.96,114.03,113.82,114.02,203711.0,87.0136,87.0671,86.9067,87.0594,203711.0
2018-04-20 09:30:00,113.53,113.69,112.89,112.9,235320.0,86.6853,86.8074,86.1966,86.2042,235320.0
2018-04-20 09:35:00,112.98,113.13,112.66,112.85,16338.0,86.2653,86.3799,86.021,86.1661,16338.0
2018-04-20 09:40:00,112.79,113.42,112.74,113.33,26049.0,86.1203,86.6013,86.0821,86.5326,26049.0
2018-04-20 09:45:00,113.28,113.69,113.28,113.64,25750.0,86.4944,86.8074,86.4944,86.7693,25750.0
2018-04-20 09:50:00,113.7,113.79,113.32,113.32,22495.0,86.8151,86.8838,86.5249,86.5249,22495.0
2018-04-20 09:55:00,113.35,113.73,113.12,113.69,103977.0,86.5478,86.838,86.3722,86.8074,103977.0
2018-04-20 10:00:00,113.68,113.73,113.11,113.23,41592.0,86.7998,86.838,86.3646,86.4562,41592.0
2018-04-20 10:05:00,113.23,113.25,113.06,113.21,16625.0,86.4562,86.4715,86.3264,86.4409,16625.0
2018-04-20 10:10:00,113.2,113.39,113.03,113.13,19473.0,86.4333,86.5784,86.3035,86.3799,19473.0
2018-04-20 10:15:00,113.14,113.2,112.98,113.0,18217.0,86.3875,86.4333,86.2653,86.2806,18217.0
2018-04-20 10:20:00,112.99,113.16,112.97,113.0,16925.0,86.273,86.4028,86.2577,86.2806,16925.0
2018-04-20 10:25:00,113.03,113.16,112.97,113.13,44503.0,86.3035,86.4028,86.2577,86.3799,44503.0
2018-04-20 10:30:00,113.15,113.47,113.15,113.46,15272.0,86.3951,86.6395,86.3951,86.6318,15272.0
2018-04-20 10:35:00,113.44,113.44,113.23,113.41,11099.0,86.6166,86.6166,86.4562,86.5937,11099.0
2018-04-20 10:40:00,113.42,113.44,113.25,113.27,12994.0,86.6013,86.6166,86.4715,86.4868,12994.0
2018-04-20 10:45:00,113.28,113.36,113.12,113.16,9106.0,86.4944,86.5555,86.3722,86.4028,9106.0
2018-04-20 10:50:00,113.16,113.3,113.08,113.25,15218.0,86.4028,86.5097,86.3417,86.4715,15218.0
2018-04-20 10:55:00,113.16,113.47,113.16,113.47,12194.0,86.4028,86.6395,86.4028,86.6395,12194.0
2018-04-20 11:00:00,113.46,113.51,113.29,113.49,15223.0,86.6318,86.67,86.502,86.6547,15223.0
2018-04-20 11:05:00,113.45,113.57,113.41,113.47,16793.0,86.6242,86.7158,86.5937,86.6395,16793.0
2018-04-20 11:10:00,113.5,113.51,113.2,113.31,13407.0,86.6624,86.67,86.4333,86.5173,13407.0
2018-04-20 11:15:00,113.28,113.55,113.2,113.48,24754.0,86.4944,86.7006,86.4333,86.6471,24754.0
2018-04-20 11:20:00,113.49,113.69,113.46,113.68,17799.0,86.6547,86.8074,86.6318,86.7998,17799.0
2018-04-20 11:25:00,113.7,113.73,113.57,113.66,60829.0,86.8151,86.838,86.7158,86.7845,60829.0
2018-04-20 11:30:00,113.67,113.8,113.64,113.75,42369.0,86.7922,86.8914,86.7693,86.8533,42369.0
2018-04-20 11:35:00,113.74,113.8,113.65,113.71,20007.0,86.8456,86.8914,86.7769,86.8227,20007.0
2018-04-20 11:40:00,113.69,113.83,113.68,113.8,14690.0,86.8074,86.9143,86.7998,86.8914,14690.0
2018-04-20 11:45:00,113.81,113.98,113.77,113.94,13052.0,86.8991,87.0289,86.8685,86.9983,13052.0
2018-04-20 11:50:00,113.92,114.05,113.86,114.03,20315.0,86.9831,87.0823,86.9373,87.0671,20315.0
2018-04-20 11:55:00,114.01,114.16,113.96,114.01,22275.0,87.0518,87.1663,87.0136,87.0518,22275.0
2018-04-20 12:00:00,114.05,114.16,113.96,114.13,13005.0,87.0823,87.1663,87.0136,87.1434,13005.0
2018-04-20 12:05:00,114.15,114.37,114.15,114.28,18756.0,87.1587,87.3267,87.1587,87.2579,18756.0
2018-04-20 12:10:00,114.28,114.41,114.23,114.25,17372.0,87.2579,87.3572,87.2198,87.235,17372.0
2018-04-20 12:15:00,114.25,114.35,114.18,114.28,41201.0,87.235,87.3114,87.1816,87.2579,41201.0
2018-04-20 12:20:00,114.31,114.33,114.18,114.25,24018.0,87.2808,87.2961,87.1816,87.235,24018.0
2018-04-20 12:25:00,114.28,114.35,114.15,114.32,30092.0,87.2579,87.3114,87.1587,87.2885,30092.0
2018-04-20 12:30:00,114.32,114.32,114.09,114.32,21953.0,87.2885,87.2885,87.1129,87.2885,21953.0
2018-04-20 12:35:00,114.34,114.47,114.16,114.16,11781.0,87.3038,87.403,87.1663,87.1663,11781.0
2018-04-20 12:40:00,114.19,114.3,114.13,114.26,11400.0,87.1892,87.2732,87.1434,87.2427,11400.0
2018-04-20 12:45:00,114.22,114.29,114.07,114.11,12156.0,87.2121,87.2656,87.0976,87.1281,12156.0
2018-04-20 12:50:00,114.11,114.23,114.06,114.14,11758.0,87.1281,87.2198,87.09,87.151,11758.0
2018-04-20 12:55:00,114.15,114.24,114.09,114.21,6469.0,87.1587,87.2274,87.1129,87.2045,6469.0
2018-04-20 13:00:00,114.18,114.24,114.08,114.08,14237.0,87.1816,87.2274,87.1052,87.1052,14237.0
2018-04-20 13:05:00,114.08,114.19,114.02,114.14,15980.0,87.1052,87.1892,87.0594,87.151,15980.0
2018-04-20 13:10:00,114.16,114.21,114.12,114.18,9800.0,87.1663,87.2045,87.1358,87.1816,9800.0
2018-04-20 13:15:00,114.19,114.22,114.1,114.13,11251.0,87.1892,87.2121,87.1205,87.1434,11251.0
2018-04-20 13:20:00,114.17,114.19,113.96,113.98,15778.0,87.174,87.1892,87.0136,87.0289,15778.0
2018-04-20 13:25:00,113.99,114.14,113.96,114.13,10957.0,87.0365,87.151,87.0136,87.1434,10957.0
2018-04-20 13:30:00,114.15,114.29,114.13,114.28,12099.0,87.1587,87.2656,87.1434,87.2579,12099.0
2018-04-20 13:35:00,114.28,114.57,114.28,114.52,20309.0,87.2579,87.4794,87.2579,87.4412,20309.0
2018-04-20 13:40:00,114.54,114.57,114.49,114.56,7545.0,87.4565,87.4794,87.4183,87.4717,7545.0
2018-04-20 13:45:00,114.57,114.57,114.34,114.36,10203.0,87.4794,87.4794,87.3038,87.319,10203.0
2018-04-20 13:50:00,114.37,114.5,114.37,114.42,14496.0,87.3267,87.4259,87.3267,87.3648,14496.0
2018-04-20 13:55:00,114.42,114.44,114.32,114.35,9763.0,87.3648,87.3801,87.2885,87.3114,9763.0
2018-04-20 14:00:00,114.35,114.45,114.33,114.44,10484.0,87.3114,87.3877,87.2961,87.3801,10484.0
2018-04-20 14:05:00,114.44,114.48,114.39,114.41,24581.0,87.3801,87.4106,87.3419,87.3572,24581.0
2018-04-20 14:10:00,114.41,114.46,114.27,114.46,22916.0,87.3572,87.3954,87.2503,87.3954,22916.0
2018-04-20 14:15:00,114.46,114.55,114.44,114.5,21380.0,87.3954,87.4641,87.3801,87.4259,21380.0
2018-04-20 14:20:00,114.5,114.51,114.36,114.44,20355.0,87.4259,87.4336,87.319,87.3801,20355.0
2018-04-20 14:25:00,114.4,114.45,114.33,114.39,26581.0,87.3496,87.3877,87.2961,87.3419,26581.0
2018-04-20 14:30:00,114.38,114.47,114.14,114.27,21138.0,87.3343,87.403,87.151,87.2503,21138.0
2018-04-20 14:35:00,114.26,114.28,114.16,114.25,14816.0,87.2427,87.2579,87.1663,87.235,14816.0
2018-04-20 14:40:00,114.25,114.32,114.18,114.3,17406.0,87.235,87.2885,87.1816,87.2732,17406.0
2018-04-20 14:45:00,114.28,114.28,114.2,114.25,13458.0,87.2579,87.2579,87.1969,87.235,13458.0
2018-04-20 14:50:00,114.24,114.27,114.13,114.24,16711.0,87.2274,87.2503,87.1434,87.2274,16711.0
2018-04-20 14:55:00,114.22,114.38,114.22,114.33,11794.0,87.2121,87.3343,87.2121,87.2961,11794.0
2018-04-20 15:00:00,114.31,114.31,114.07,114.09,26434.0,87.2808,87.2808,87.0976,87.1129,26434.0
2018-04-20 15:05:00,114.07,114.07,113.75,113.75,32881.0,87.0976,87.0976,86.8533,86.8533,32881.0
2018-04-20 15:10:00,113.74,113.87,113.74,113.85,34408.0,86.8456,86.9449,86.8456,86.9296,34408.0
2018-04-20 15:15:00,113.84,113.84,113.56,113.56,38781.0,86.922,86.922,86.7082,86.7082,38781.0
2018-04-20 15:20:00,113.57,113.67,113.52,113.66,42261.0,86.7158,86.7922,86.6776,86.7845,42261.0
2018-04-20 15:25:00,113.68,113.74,113.59,113.71,27203.0,86.7998,86.8456,86.7311,86.8227,27203.0
2018-04-20 15:30:00,113.7,113.75,113.65,113.69,27621.0,86.8151,86.8533,86.7769,86.8074,27621.0
2018-04-20 15:35:00,113.68,113.89,113.62,113.86,60455.0,86.7998,86.9602,86.754,86.9373,60455.0
2018-04-20 15:40:00,113.87,113.99,113.84,113.85,36200.0,86.9449,87.0365,86.922,86.9296,36200.0
2018-04-20 15:45:00,113.84,113.84,113.69,113.78,64239.0,86.922,86.922,86.8074,86.8762,64239.0
2018-04-20 15:50:00,113.78,113.8,113.63,113.73,51333.0,86.8762,86.8914,86.7616,86.838,51333.0
2018-04-20 15:55:00,113.72,114.0,113.72,114.0,174766.0,86.8304,87.0441,86.8304,87.0441,174766.0
2018-04-23 09:30:00,113.65,114.0,113.34,113.68,34084.0,86.7769,87.0441,86.5402,86.7998,34084.0
2018-04-23 09:35:00,113.67,113.73,113.28,113.31,9365.0,86.7922,86.838,86.4944,86.5173,9365.0
2018-04-23 09:40:00,113.23,113.39,113.08,113.12,12631.0,86.4562,86.5784,86.3417,86.3722,12631.0
2018-04-23 09:45:00,113.21,113.27,112.83,112.98,19801.0,86.4409,86.4868,86.1508,86.2653,19801.0
2018-04-23 09:50:00,113.04,113.14,112.81,113.12,12860.0,86.3111,86.3875,86.1355,86.3722,12860.0
2018-04-23 09:55:00,113.16,113.77,113.16,113.69,15532.0,86.4028,86.8685,86.4028,86.8074,15532.0
2018-04-23 10:00:00,113.78,113.9,113.6,113.68,11415.0,86.8762,86.9678,86.7387,86.7998,11415.0
2018-04-23 10:05:00,113.67,113.67,113.13,113.29,14299.0,86.7922,86.7922,86.3799,86.502,14299.0
2018-04-23 10:10:00,113.29,113.43,113.13,113.2,14904.0,86.502,86.6089,86.3799,86.4333,14904.0
2018-04-23 10:15:00,113.21,113.34,113.14,113.32,9544.0,86.4409,86.5402,86.3875,86.5249,9544.0
2018-04-23 10:20:00,113.3,113.53,113.24,113.49,11274.0,86.5097,86.6853,86.4639,86.6547,11274.0
2018-04-23 10:25:00,113.56,113.65,113.42,113.52,11538.0,86.7082,86.7769,86.6013,86.6776,11538.0
2018-04-23 10:30:00,113.55,113.6,113.26,113.57,12488.0,86.7006,86.7387,86.4791,86.7158,12488.0
2018-04-23 10:35:00,113.57,113.82,113.5,113.82,7264.0,86.7158,86.9067,86.6624,86.9067,7264.0
2018-04-23 10:40:00,113.78,113.85,113.5,113.68,24577.0,86.8762,86.9296,86.6624,86.7998,24577.0
2018-04-23 10:45:00,113.66,114.04,113.64,114.01,14430.0,86.7845,87.0747,86.7693,87.0518,14430.0
2018-04-23 10:50:00,114.03,114.2,113.99,114.18,9061.0,87.0671,87.1969,87.0365,87.1816,9061.0
2018-04-23 10:55:00,114.19,114.25,114.01,114.12,11519.0,87.1892,87.235,87.0518,87.1358,11519.0
2018-04-23 11:00:00,114.15,114.53,114.14,114.52,15021.0,87.1587,87.4488,87.151,87.4412,15021.0
2018-04-23 11:05:00,114.53,114.77,114.53,114.75,15385.0,87.4488,87.6321,87.4488,87.6168,15385.0
2018-04-23 11:10:00,114.77,114.93,114.74,114.76,18014.0,87.6321,87.7542,87.6092,87.6244,18014.0
2018-04-23 11:15:00,114.72,114.89,114.7,114.86,24804.0,87.5939,87.7237,87.5786,87.7008,24804.0
2018-04-23 11:20:00,114.87,114.9,114.7,114.83,25978.0,87.7084,87.7313,87.5786,87.6779,25978.0
2018-04-23 11:25:00,114.82,114.89,114.68,114.88,9763.0,87.6703,87.7237,87.5634,87.7161,9763.0
2018-04-23 11:30:00,114.86,114.9,114.78,114.83,17992.0,87.7008,87.7313,87.6397,87.6779,17992.0
2018-04-23 11:35:00,114.83,114.9,114.71,114.76,10714.0,87.6779,87.7313,87.5863,87.6244,10714.0
2018-04-23 11:40:00,114.76,114.85,114.71,114.76,12290.0,87.6244,87.6932,87.5863,87.6244,12290.0
2018-04-23 11:45:00,114.76,114.8,114.48,114.48,17003.0,87.6244,87.655,87.4106,87.4106,17003.0
2018-04-23 11:50:00,114.46,114.52,114.32,114.49,15067.0,87.3954,87.4412,87.2885,87.4183,15067.0
2018-04-23 11:55:00,114.5,114.56,114.32,114.48,8720.0,87.4259,87.4717,87.2885,87.4106,8720.0
2018-04-23 12:00:00,114.5,114.6,114.44,114.57,9236.0,87.4259,87.5023,87.3801,87.4794,9236.0
2018-04-23 12:05:00,114.56,114.75,114.55,114.66,13508.0,87.4717,87.6168,87.4641,87.5481,13508.0
2018-04-23 12:10:00,114.65,114.74,114.53,114.54,12244.0,87.5405,87.6092,87.4488,87.4565,12244.0
2018-04-23 12:15:00,114.57,114.59,114.26,114.29,12735.0,87.4794,87.4946,87.2427,87.2656,12735.0
2018-04-23 12:20:00,114.25,114.48,114.24,114.34,14585.0,87.235,87.4106,87.2274,87.3038,14585.0
2018-04-23 12:25:00,114.34,114.45,114.32,114.33,7800.0,87.3038,87.3877,87.2885,87.2961,7800.0
2018-04-23 12:30:00,114.35,114.47,114.31,114.47,11042.0,87.3114,87.403,87.2808,87.403,11042.0
2018-04-23 12:35:00,114.48,114.48,114.36,114.37,11965.0,87.4106,87.4106,87.319,87.3267,11965.0
2018-04-23 12:40:00,114.36,114.47,114.23,114.23,10567.0,87.319,87.403,87.2198,87.2198,10567.0
2018-04-23 12:45:00,114.2,114.31,114.17,114.18,8904.0,87.1969,87.2808,87.174,87.1816,8904.0
2018-04-23 12:50:00,114.14,114.26,114.14,114.26,6568.0,87.151,87.2427,87.151,87.2427,6568.0
2018-04-23 12:55:00,114.27,114.43,114.25,114.43,7280.0,87.2503,87.3725,87.235,87.3725,7280.0
2018-04-23 13:00:00,114.42,114.45,114.32,114.43,8243.0,87.3648,87.3877,87.2885,87.3725,8243.0
2018-04-23 13:05:00,114.45,114.46,114.37,114.4,5800.0,87.3877,87.3954,87.3267,87.3496,5800.0
2018-04-23 13:10:00,114.4,114.51,114.36,114.46,15406.0,87.3496,87.4336,87.319,87.3954,15406.0
2018-04-23 13:15:00,114.44,114.61,114.43,114.5,7671.0,87.3801,87.5099,87.3725,87.4259,7671.0
2018-04-23 13:20:00,114.47,114.49,114.35,114.4,6462.0,87.403,87.4183,87.3114,87.3496,6462.0
2018-04-23 13:25:00,114.43,114.53,114.37,114.44,8235.0,87.3725,87.4488,87.3267,87.3801,8235.0
2018-04-23 13:30:00,114.42,114.55,114.38,114.4,6290.0,87.3648,87.4641,87.3343,87.3496,6290.0
2018-04-23 13:35:00,114.43,114.46,114.4,114.41,8039.0,87.3725,87.3954,87.3496,87.3572,8039.0
2018-04-23 13:40:00,114.39,114.45,114.35,114.44,9929.0,87.3419,87.3877,87.3114,87.3801,9929.0
2018-04-23 13:45:00,114.43,114.52,114.42,114.51,9697.0,87.3725,87.4412,87.3648,87.4336,9697.0
2018-04-23 13:50:00,114.52,114.65,114.52,114.57,9318.0,87.4412,87.5405,87.4412,87.4794,9318.0
2018-04-23 13:55:00,114.57,114.71,114.55,114.71,10857.0,87.4794,87.5863,87.4641,87.5863,10857.0
2018-04-23 14:00:00,114.71,114.71,114.57,114.63,10828.0,87.5863,87.5863,87.4794,87.5252,10828.0
2018-04-23 14:05:00,114.63,114.64,114.25,114.28,14671.0,87.5252,87.5328,87.235,87.2579,14671.0
2018-04-23 14:10:00,114.3,114.4,114.25,114.25,9107.0,87.2732,87.3496,87.235,87.235,9107.0
2018-04-23 14:15:00,114.28,114.38,114.19,114.34,14663.0,87.2579,87.3343,87.1892,87.3038,14663.0
2018-04-23 14:20:00,114.33,114.43,114.28,114.34,9301.0,87.2961,87.3725,87.2579,87.3038,9301.0
2018-04-23 14:25:00,114.37,114.53,114.32,114.53,11884.0,87.3267,87.4488,87.2885,87.4488,11884.0
2018-04-23 14:30:00,114.48,114.52,114.34,114.34,12237.0,87.4106,87.4412,87.3038,87.3038,12237.0
2018-04-23 14:35:00,114.35,114.52,114.33,114.52,15281.0,87.3114,87.4412,87.2961,87.4412,15281.0
2018-04-23 14:40:00,114.51,114.54,114.43,114.5,23246.0,87.4336,87.4565,87.3725,87.4259,23246.0
2018-04-23 14:45:00,114.49,114.49,114.34,114.37,8330.0,87.4183,87.4183,87.3038,87.3267,8330.0
2018-04-23 14:50:00,114.34,114.37,114.14,114.18,16175.0,87.3038,87.3267,87.151,87.1816,16175.0
2018-04-23 14:55:00,114.18,114.36,114.16,114.33,19590.0,87.1816,87.319,87.1663,87.2961,19590.0
2018-04-23 15:00:00,114.33,114.62,114.3,114.57,16094.0,87.2961,87.5175,87.2732,87.4794,16094.0
2018-04-23 15:05:00,114.59,114.72,114.5,114.7,19135.0,87.4946,87.5939,87.4259,87.5786,19135.0
2018-04-23 15:10:00,114.67,114.72,114.59,114.59,12565.0,87.5557,87.5939,87.4946,87.4946,12565.0
2018-04-23 15:15:00,114.6,114.72,114.59,114.72,14292.0,87.5023,87.5939,87.4946,87.5939,14292.0
2018-04-23 15:20:00,114.71,114.79,114.68,114.78,19455.0,87.5863,87.6473,87.5634,87.6397,19455.0
2018-04-23 15:25:00,114.76,114.84,114.74,114.81,26311.0,87.6244,87.6855,87.6092,87.6626,26311.0
2018-04-23 15:30:00,114.82,114.83,114.74,114.77,27804.0,87.6703,87.6779,87.6092,87.6321,27804.0
2018-04-23 15:35:00,114.76,114.82,114.65,114.68,28395.0,87.6244,87.6703,87.5405,87.5634,28395.0
2018-04-23 15:40:00,114.67,114.83,114.63,114.83,26769.0,87.5557,87.6779,87.5252,87.6779,26769.0
2018-04-23 15:45:00,114.82,114.88,114.8,114.84,36918.0,87.6703,87.7161,87.655,87.6855,36918.0
2018-04-23 15:50:00,114.84,114.96,114.79,114.8,40299.0,87.6855,87.7772,87.6473,87.655,40299.0
2018-04-23 15:55:00,114.78,114.86,114.76,114.84,102233.0,87.6397,87.7008,87.6244,87.6855,102233.0
2018-04-24 09:30:00,115.32,115.32,114.87,114.87,38448.0,88.052,88.052,87.7084,87.7084,38448.0
2018-04-24 09:35:00,114.94,115.46,114.93,115.29,35439.0,87.7619,88.1589,87.7542,88.0291,35439.0
2018-04-24 09:40:00,115.28,115.62,115.2,115.55,21681.0,88.0215,88.2811,87.9604,88.2276,21681.0
2018-04-24 09:45:00,115.54,115.88,115.51,115.74,15304.0,88.22,88.4796,88.1971,88.3727,15304.0
2018-04-24 09:50:00,115.73,115.89,115.58,115.76,28636.0,88.3651,88.4872,88.2505,88.388,28636.0
2018-04-24 09:55:00,115.79,115.97,115.76,115.82,27558.0,88.4109,88.5483,88.388,88.4338,27558.0
2018-04-24 10:00:00,115.84,116.17,115.76,116.09,39986.0,88.4491,88.701,88.388,88.64,39986.0
2018-04-24 10:05:00,116.09,116.14,115.89,116.04,68081.0,88.64,88.6781,88.4872,88.6018,68081.0
2018-04-24 10:10:00,116.08,116.32,115.9,116.02,23902.0,88.6323,88.8156,88.4949,88.5865,23902.0
2018-04-24 10:15:00,116.02,116.1,115.81,115.82,23496.0,88.5865,88.6476,88.4262,88.4338,23496.0
2018-04-24 10:20:00,115.88,115.94,115.6,115.71,11213.0,88.4796,88.5254,88.2658,88.3498,11213.0
2018-04-24 10:25:00,115.74,116.04,115.73,115.98,33451.0,88.3727,88.6018,88.3651,88.556,33451.0
2018-04-24 10:30:00,116.0,116.14,115.82,115.82,46496.0,88.5712,88.6781,88.4338,88.4338,46496.0
2018-04-24 10:35:00,115.78,116.19,115.78,116.11,33675.0,88.4033,88.7163,88.4033,88.6552,33675.0
2018-04-24 10:40:00,116.09,116.24,116.03,116.18,47224.0,88.64,88.7545,88.5941,88.7087,47224.0
2018-04-24 10:45:00,116.22,116.43,116.05,116.2,66924.0,88.7392,88.8996,88.6094,88.7239,66924.0
2018-04-24 10:50:00,116.16,116.39,116.0,116.0,117370.0,88.6934,88.869,88.5712,88.5712,117370.0
2018-04-24 10:55:00,116.01,116.03,115.81,115.88,42975.0,88.5789,88.5941,88.4262,88.4796,42975.0
2018-04-24 11:00:00,115.85,115.85,115.57,115.75,62564.0,88.4567,88.4567,88.2429,88.3804,62564.0
2018-04-24 11:05:00,115.75,115.8,115.38,115.57,48507.0,88.3804,88.4185,88.0978,88.2429,48507.0
2018-04-24 11:10:00,115.54,115.58,115.2,115.46,44995.0,88.22,88.2505,87.9604,88.1589,44995.0
2018-04-24 11:15:00,115.42,115.6,115.3,115.56,54265.0,88.1284,88.2658,88.0368,88.2353,54265.0
2018-04-24 11:20:00,115.57,116.05,115.56,115.67,27557.0,88.2429,88.6094,88.2353,88.3193,27557.0
2018-04-24 11:25:00,115.67,115.7,115.51,115.65,29805.0,88.3193,88.3422,88.1971,88.304,29805.0
2018-04-24 11:30:00,115.66,115.76,115.45,115.51,25650.0,88.3116,88.388,88.1513,88.1971,25650.0
2018-04-24 11:35:00,115.48,115.52,115.36,115.44,24648.0,88.1742,88.2047,88.0826,88.1437,24648.0
2018-04-24 11:40:00,115.43,115.56,115.18,115.28,25539.0,88.136,88.2353,87.9451,88.0215,25539.0
2018-04-24 11:45:00,115.28,115.4,115.19,115.23,16346.0,88.0215,88.1131,87.9528,87.9833,16346.0
2018-04-24 11:50:00,115.21,115.38,115.18,115.18,24416.0,87.968,88.0978,87.9451,87.9451,24416.0
2018-04-24 11:55:00,115.16,115.28,114.99,114.99,24127.0,87.9299,88.0215,87.8001,87.8001,24127.0
2018-04-24 12:00:00,114.98,115.16,114.96,115.14,15907.0,87.7924,87.9299,87.7772,87.9146,15907.0
2018-04-24 12:05:00,115.12,115.25,114.97,115.02,20648.0,87.8993,87.9986,87.7848,87.823,20648.0
2018-04-24 12:10:00,115.0,115.15,114.84,115.09,18331.0,87.8077,87.9222,87.6855,87.8764,18331.0
2018-04-24 12:15:00,115.05,115.06,114.76,114.82,12175.0,87.8459,87.8535,87.6244,87.6703,12175.0
2018-04-24 12:20:00,114.81,114.89,114.73,114.89,13411.0,87.6626,87.7237,87.6015,87.7237,13411.0
2018-04-24 12:25:00,114.89,114.91,114.68,114.91,20032.0,87.7237,87.739,87.5634,87.739,20032.0
2018-04-24 12:30:00,114.88,114.93,114.75,114.86,10961.0,87.7161,87.7542,87.6168,87.7008,10961.0
2018-04-24 12:35:00,114.84,114.85,114.71,114.85,16177.0,87.6855,87.6932,87.5863,87.6932,16177.0
2018-04-24 12:40:00,114.84,114.85,114.57,114.67,17377.0,87.6855,87.6932,87.4794,87.5557,17377.0
2018-04-24 12:45:00,114.67,114.75,114.55,114.68,18903.0,87.5557,87.6168,87.4641,87.5634,18903.0
2018-04-24 12:50:00,114.68,114.99,114.66,114.96,29118.0,87.5634,87.8001,87.5481,87.7772,29118.0
2018-04-24 12:55:00,114.94,114.96,114.67,114.72,67867.0,87.7619,87.7772,87.5557,87.5939,67867.0
2018-04-24 13:00:00,114.72,114.77,114.48,114.63,53258.0,87.5939,87.6321,87.4106,87.5252,53258.0
2018-04-24 13:05:00,114.62,114.62,114.44,114.51,19205.0,87.5175,87.5175,87.3801,87.4336,19205.0
2018-04-24 13:10:00,114.49,114.54,114.39,114.48,22354.0,87.4183,87.4565,87.3419,87.4106,22354.0
2018-04-24 13:15:00,114.5,114.71,114.46,114.55,16499.0,87.4259,87.5863,87.3954,87.4641,16499.0
2018-04-24 13:20:00,114.52,114.65,114.39,114.64,20650.0,87.4412,87.5405,87.3419,87.5328,20650.0
2018-04-24 13:25:00,114.62,114.65,114.48,114.6,24930.0,87.5175,87.5405,87.4106,87.5023,24930.0
2018-04-24 13:30:00,114.59,114.67,114.5,114.52,21490.0,87.4946,87.5557,87.4259,87.4412,21490.0
2018-04-24 13:35:00,114.46,114.53,114.13,114.19,27334.0,87.3954,87.4488,87.1434,87.1892,27334.0
2018-04-24 13:40:00,114.13,114.16,113.9,113.92,23056.0,87.1434,87.1663,86.9678,86.9831,23056.0
2018-04-24 13:45:00,113.87,113.97,113.69,113.69,27675.0,86.9449,87.0212,86.8074,86.8074,27675.0
2018-04-24 13:50:00,113.71,113.74,113.46,113.63,17498.0,86.8227,86.8456,86.6318,86.7616,17498.0
2018-04-24 13:55:00,113.66,113.7,113.37,113.5,14124.0,86.7845,86.8151,86.5631,86.6624,14124.0
2018-04-24 14:00:00,113.49,113.61,113.48,113.61,14516.0,86.6547,86.7464,86.6471,86.7464,14516.0
2018-04-24 14:05:00,113.55,113.74,113.49,113.74,19217.0,86.7006,86.8456,86.6547,86.8456,19217.0
2018-04-24 14:10:00,113.71,114.11,113.7,114.05,16902.0,86.8227,87.1281,86.8151,87.0823,16902.0
2018-04-24 14:15:00,114.08,114.19,113.94,114.05,20152.0,87.1052,87.1892,86.9983,87.0823,20152.0
2018-04-24 14:20:00,114.04,114.26,114.0,114.18,28505.0,87.0747,87.2427,87.0441,87.1816,28505.0
2018-04-24 14:25:00,114.17,114.21,113.67,113.69,25182.0,87.174,87.2045,86.7922,86.8074,25182.0
2018-04-24 14:30:00,113.7,113.88,113.62,113.86,46363.0,86.8151,86.9525,86.754,86.9373,46363.0
2018-04-24 14:35:00,113.87,114.0,113.54,113.57,32255.0,86.9449,87.0441,86.6929,86.7158,32255.0
2018-04-24 14:40:00,113.56,113.85,113.56,113.77,20995.0,86.7082,86.9296,86.7082,86.8685,20995.0
2018-04-24 14:45:00,113.76,114.0,113.73,113.95,38633.0,86.8609,87.0441,86.838,87.006,38633.0
2018-04-24 14:50:00,113.96,114.28,113.89,113.99,31520.0,87.0136,87.2579,86.9602,87.0365,31520.0
2018-04-24 14:55:00,114.01,114.26,114.01,114.07,29263.0,87.0518,87.2427,87.0518,87.0976,29263.0
2018-04-24 15:00:00,114.08,114.27,114.04,114.26,31429.0,87.1052,87.2503,87.0747,87.2427,31429.0
2018-04-24 15:05:00,114.27,114.39,114.13,114.13,34461.0,87.2503,87.3419,87.1434,87.1434,34461.0
2018-04-24 15:10:00,114.13,114.21,113.88,114.17,34252.0,87.1434,87.2045,86.9525,87.174,34252.0
2018-04-24 15:15:00,114.17,114.25,113.93,114.0,34963.0,87.174,87.235,86.9907,87.0441,34963.0
2018-04-24 15:20:00,114.0,114.49,113.97,114.41,33612.0,87.0441,87.4183,87.0212,87.3572,33612.0
2018-04-24 15:25:00,114.38,114.41,114.09,114.13,31009.0,87.3343,87.3572,87.1129,87.1434,31009.0
2018-04-24 15:30:00,114.11,114.13,113.98,114.07,46160.0,87.1281,87.1434,87.0289,87.0976,46160.0
2018-04-24 15:35:00,114.07,114.12,114.03,114.12,79030.0,87.0976,87.1358,87.0671,87.1358,79030.0
2018-04-24 15:40:00,114.1,114.3,114.03,114.12,78574.0,87.1205,87.2732,87.0671,87.1358,78574.0
2018-04-24 15:45:00,114.13,114.64,114.12,114.54,70362.0,87.1434,87.5328,87.1358,87.4565,70362.0
2018-04-24 15:50:00,114.56,114.63,114.38,114.55,75767.0,87.4717,87.5252,87.3343,87.4641,75767.0
2018-04-24 15:55:00,114.54,114.65,114.34,114.57,175180.0,87.4565,87.5405,87.3038,87.4794,175180.0
2018-04-25 09:30:00,113.93,114.4,113.07,113.56,61870.0,86.9907,87.3496,86.3341,86.7082,61870.0
2018-04-25 09:35:00,113.55,114.08,113.41,113.93,59080.0,86.7006,87.1052,86.5937,86.9907,59080.0
2018-04-25 09:40:00,113.91,113.97,113.48,113.69,79255.0,86.9754,87.0212,86.6471,86.8074,79255.0
2018-04-25 09:45:00,113.67,113.99,113.47,113.9,24437.0,86.7922,87.0365,86.6395,86.9678,24437.0
2018-04-25 09:50:00,113.9,114.45,113.81,114.37,24892.0,86.9678,87.3877,86.8991,87.3267,24892.0
2018-04-25 09:55:00,114.38,114.41,113.98,114.24,22789.0,87.3343,87.3572,87.0289,87.2274,22789.0
2018-04-25 10:00:00,114.25,114.55,114.19,114.55,27681.0,87.235,87.4641,87.1892,87.4641,27681.0
2018-04-25 10:05:00,114.56,114.9,114.54,114.9,25058.0,87.4717,87.7313,87.4565,87.7313,25058.0
2018-04-25 10:10:00,114.87,115.01,114.71,114.97,28049.0,87.7084,87.8153,87.5863,87.7848,28049.0
2018-04-25 10:15:00,114.95,115.09,114.83,115.0,22357.0,87.7695,87.8764,87.6779,87.8077,22357.0
2018-04-25 10:20:00,115.0,115.35,114.88,115.34,47570.0,87.8077,88.0749,87.7161,88.0673,47570.0
2018-04-25 10:25:00,115.36,115.51,115.13,115.13,50386.0,88.0826,88.1971,87.907,87.907,50386.0
2018-04-25 10:30:00,115.0,115.0,114.53,114.83,57780.0,87.8077,87.8077,87.4488,87.6779,57780.0
2018-04-25 10:35:00,114.81,115.23,114.67,115.02,30721.0,87.6626,87.9833,87.5557,87.823,30721.0
2018-04-25 10:40:00,115.0,115.01,114.75,114.77,26309.0,87.8077,87.8153,87.6168,87.6321,26309.0
2018-04-25 10:45:00,114.74,115.37,114.72,115.36,11377.0,87.6092,88.0902,87.5939,88.0826,11377.0
2018-04-25 10:50:00,115.36,115.47,115.27,115.31,11902.0,88.0826,88.1666,88.0139,88.0444,11902.0
2018-04-25 10:55:00,115.32,115.57,115.2,115.55,11738.0,88.052,88.2429,87.9604,88.2276,11738.0
2018-04-25 11:00:00,115.58,115.72,115.43,115.7,25355.0,88.2505,88.3574,88.136,88.3422,25355.0
2018-04-25 11:05:00,115.64,115.7,115.48,115.5,20939.0,88.2964,88.3422,88.1742,88.1895,20939.0
2018-04-25 11:10:00,115.52,115.68,115.26,115.37,13944.0,88.2047,88.3269,88.0062,88.0902,13944.0
2018-04-25 11:15:00,115.34,115.4,115.13,115.23,12170.0,88.0673,88.1131,87.907,87.9833,12170.0
2018-04-25 11:20:00,115.22,115.41,115.14,115.36,11394.0,87.9757,88.1207,87.9146,88.0826,11394.0
2018-04-25 11:25:00,115.34,115.59,115.33,115.51,13030.0,88.0673,88.2582,88.0597,88.1971,13030.0
2018-04-25 11:30:00,115.55,115.65,115.13,115.14,20633.0,88.2276,88.304,87.907,87.9146,20633.0
2018-04-25 11:35:00,115.14,115.14,114.95,114.99,16705.0,87.9146,87.9146,87.7695,87.8001,16705.0
2018-04-25 11:40:00,114.96,115.11,114.86,115.11,31071.0,87.7772,87.8917,87.7008,87.8917,31071.0
2018-04-25 11:45:00,115.12,115.23,114.9,114.93,15581.0,87.8993,87.9833,87.7313,87.7542,15581.0
2018-04-25 11:50:00,114.93,115.14,114.88,115.14,19020.0,87.7542,87.9146,87.7161,87.9146,19020.0
2018-04-25 11:55:00,115.14,115.24,115.05,115.05,9800.0,87.9146,87.9909,87.8459,87.8459,9800.0
2018-04-25 12:00:00,115.02,115.09,114.91,114.94,9905.0,87.823,87.8764,87.739,87.7619,9905.0
2018-04-25 12:05:00,114.92,115.02,114.85,114.98,5597.0,87.7466,87.823,87.6932,87.7924,5597.0
2018-04-25 12:10:00,114.96,115.03,114.8,114.96,9874.0,87.7772,87.8306,87.655,87.7772,9874.0
2018-04-25 12:15:00,115.06,115.11,114.95,115.11,6502.0,87.8535,87.8917,87.7695,87.8917,6502.0
2018-04-25 12:20:00,115.1,115.14,115.04,115.08,9156.0,87.884,87.9146,87.8382,87.8688,9156.0
2018-04-25 12:25:00,115.08,115.17,115.01,115.03,8461.0,87.8688,87.9375,87.8153,87.8306,8461.0
2018-04-25 12:30:00,115.05,115.34,115.04,115.31,9060.0,87.8459,88.0673,87.8382,88.0444,9060.0
2018-04-25 12:35:00,115.32,115.33,115.19,115.22,16741.0,88.052,88.0597,87.9528,87.9757,16741.0
2018-04-25 12:40:00,115.21,115.22,115.11,115.16,23811.0,87.968,87.9757,87.8917,87.9299,23811.0
2018-04-25 12:45:00,115.19,115.27,115.17,115.2,18735.0,87.9528,88.0139,87.9375,87.9604,18735.0
2018-04-25 12:50:00,115.2,115.2,115.1,115.15,17764.0,87.9604,87.9604,87.884,87.9222,17764.0
2018-04-25 12:55:00,115.19,115.32,115.16,115.25,10347.0,87.9528,88.052,87.9299,87.9986,10347.0
2018-04-25 13:00:00,115.24,115.29,115.18,115.19,16133.0,87.9909,88.0291,87.9451,87.9528,16133.0
2018-04-25 13:05:00,115.15,115.34,115.15,115.3,12933.0,87.9222,88.0673,87.9222,88.0368,12933.0
2018-04-25 13:10:00,115.28,115.28,114.94,115.01,17361.0,88.0215,88.0215,87.7619,87.8153,17361.0
2018-04-25 13:15:00,114.99,115.04,114.9,114.99,13114.0,87.8001,87.8382,87.7313,87.8001,13114.0
2018-04-25 13:20:00,114.99,115.01,114.9,115.01,16826.0,87.8001,87.8153,87.7313,87.8153,16826.0
2018-04-25 13:25:00,115.01,115.34,115.01,115.34,22934.0,87.8153,88.0673,87.8153,88.0673,22934.0
2018-04-25 13:30:00,115.37,115.66,115.37,115.59,99920.0,88.0902,88.3116,88.0902,88.2582,99920.0
2018-04-25 13:35:00,115.58,115.7,115.51,115.51,48462.0,88.2505,88.3422,88.1971,88.1971,48462.0
2018-04-25 13:40:00,115.53,115.84,115.49,115.55,29327.0,88.2124,88.4491,88.1818,88.2276,29327.0
2018-04-25 13:45:00,115.5,115.5,115.31,115.31,8930.0,88.1895,88.1895,88.0444,88.0444,8930.0
2018-04-25 13:50:00,115.35,115.65,115.35,115.58,34616.0,88.0749,88.304,88.0749,88.2505,34616.0
2018-04-25 13:55:00,115.59,115.64,115.48,115.58,17375.0,88.2582,88.2964,88.1742,88.2505,17375.0
2018-04-25 14:00:00,115.58,115.69,115.37,115.41,23223.0,88.2505,88.3345,88.0902,88.1207,23223.0
2018-04-25 14:05:00,115.44,115.49,115.32,115.39,20088.0,88.1437,88.1818,88.052,88.1055,20088.0
2018-04-25 14:10:00,115.38,115.52,115.37,115.48,24172.0,88.0978,88.2047,88.0902,88.1742,24172.0
2018-04-25 14:15:00,115.5,115.65,115.43,115.55,38585.0,88.1895,88.304,88.136,88.2276,38585.0
2018-04-25 14:20:00,115.53,115.54,115.27,115.38,14486.0,88.2124,88.22,88.0139,88.0978,14486.0
2018-04-25 14:25:00,115.37,115.65,115.35,115.61,24656.0,88.0902,88.304,88.0749,88.2735,24656.0
2018-04-25 14:30:00,115.59,115.67,115.49,115.58,29246.0,88.2582,88.3193,88.1818,88.2505,29246.0
2018-04-25 14:35:00,115.57,115.69,115.46,115.5,31822.0,88.2429,88.3345,88.1589,88.1895,31822.0
2018-04-25 14:40:00,115.5,115.55,115.37,115.39,40832.0,88.1895,88.2276,88.0902,88.1055,40832.0
2018-04-25 14:45:00,115.38,115.5,115.31,115.43,20150.0,88.0978,88.1895,88.0444,88.136,20150.0
2018-04-25 14:50:00,115.43,115.47,115.37,115.39,20897.0,88.136,88.1666,88.0902,88.1055,20897.0
2018-04-25 14:55:00,115.38,115.53,115.29,115.53,31314.0,88.0978,88.2124,88.0291,88.2124,31314.0
2018-04-25 15:00:00,115.54,115.55,115.3,115.36,26541.0,88.22,88.2276,88.0368,88.0826,26541.0
2018-04-25 15:05:00,115.34,115.39,115.13,115.14,19608.0,88.0673,88.1055,87.907,87.9146,19608.0
2018-04-25 15:10:00,115.16,115.3,115.12,115.27,20446.0,87.9299,88.0368,87.8993,88.0139,20446.0
2018-04-25 15:15:00,115.26,115.32,115.19,115.2,12235.0,88.0062,88.052,87.9528,87.9604,12235.0
2018-04-25 15:20:00,115.19,115.3,115.16,115.21,20920.0,87.9528,88.0368,87.9299,87.968,20920.0
2018-04-25 15:25:00,115.22,115.27,115.11,115.24,22158.0,87.9757,88.0139,87.8917,87.9909,22158.0
2018-04-25 15:30:00,115.23,115.37,115.21,115.29,57457.0,87.9833,88.0902,87.968,88.0291,57457.0
2018-04-25 15:35:00,115.27,115.29,115.1,115.1,27260.0,88.0139,88.0291,87.884,87.884,27260.0
2018-04-25 15:40:00,115.1,115.19,115.07,115.16,45441.0,87.884,87.9528,87.8611,87.9299,45441.0
2018-04-25 15:45:00,115.15,115.16,114.9,115.03,59656.0,87.9222,87.9299,87.7313,87.8306,59656.0
2018-04-25 15:50:00,115.0,115.12,115.0,115.11,52602.0,87.8077,87.8993,87.8077,87.8917,52602.0
2018-04-25 15:55:00,115.11,115.41,115.1,115.39,123134.0,87.8917,88.1207,87.884,88.1055,123134.0
2018-04-26 09:30:00,116.41,116.66,115.87,116.66,51398.0,88.8843,89.0752,88.472,89.0752,51398.0
2018-04-26 09:35:00,116.67,116.79,116.15,116.75,53821.0,89.0828,89.1744,88.6858,89.1439,53821.0
2018-04-26 09:40:00,116.77,116.93,116.55,116.77,27667.0,89.1592,89.2813,88.9912,89.1592,27667.0
2018-04-26 09:45:00,116.68,116.88,116.41,116.79,24992.0,89.0904,89.2432,88.8843,89.1744,24992.0
2018-04-26 09:50:00,116.79,117.05,116.75,116.97,25339.0,89.1744,89.373,89.1439,89.3119,25339.0
2018-04-26 09:55:00,116.95,117.02,116.9,117.0,47453.0,89.2966,89.3501,89.2584,89.3348,47453.0
2018-04-26 10:00:00,116.99,117.04,116.87,116.96,25326.0,89.3271,89.3653,89.2355,89.3042,25326.0
2018-04-26 10:05:00,116.97,117.06,116.82,116.82,68869.0,89.3119,89.3806,89.1973,89.1973,68869.0
2018-04-26 10:10:00,116.82,116.94,116.74,116.9,59914.0,89.1973,89.289,89.1363,89.2584,59914.0
2018-04-26 10:15:00,116.89,116.89,116.63,116.8,17040.0,89.2508,89.2508,89.0523,89.1821,17040.0
2018-04-26 10:20:00,116.8,116.89,116.47,116.56,102090.0,89.1821,89.2508,88.9301,88.9988,102090.0
2018-04-26 10:25:00,116.54,116.81,116.49,116.6,48501.0,88.9836,89.1897,88.9454,89.0294,48501.0
2018-04-26 10:30:00,116.62,117.13,116.56,117.13,28552.0,89.0446,89.434,88.9988,89.434,28552.0
2018-04-26 10:35:00,117.11,117.34,117.06,117.28,15937.0,89.4188,89.5944,89.3806,89.5486,15937.0
2018-04-26 10:40:00,117.34,117.38,116.96,116.97,23681.0,89.5944,89.6249,89.3042,89.3119,23681.0
2018-04-26 10:45:00,117.02,117.35,117.01,117.35,28300.0,89.3501,89.602,89.3424,89.602,28300.0
2018-04-26 10:50:00,117.35,117.49,117.32,117.43,12378.0,89.602,89.7089,89.5791,89.6631,12378.0
2018-04-26 10:55:00,117.47,117.55,117.4,117.49,9704.0,89.6936,89.7547,89.6402,89.7089,9704.0
2018-04-26 11:00:00,117.48,117.61,117.29,117.39,22185.0,89.7013,89.8005,89.5562,89.6326,22185.0
2018-04-26 11:05:00,117.39,117.42,117.17,117.23,34327.0,89.6326,89.6555,89.4646,89.5104,34327.0
2018-04-26 11:10:00,117.2,117.46,117.2,117.44,29490.0,89.4875,89.686,89.4875,89.6707,29490.0
2018-04-26 11:15:00,117.45,117.5,117.29,117.44,31271.0,89.6784,89.7166,89.5562,89.6707,31271.0
2018-04-26 11:20:00,117.43,117.46,117.21,117.29,21764.0,89.6631,89.686,89.4951,89.5562,21764.0
2018-04-26 11:25:00,117.31,117.58,117.31,117.57,14882.0,89.5715,89.7776,89.5715,89.77,14882.0
2018-04-26 11:30:00,117.56,117.56,117.2,117.22,26553.0,89.7624,89.7624,89.4875,89.5028,26553.0
2018-04-26 11:35:00,117.2,117.36,117.17,117.25,25112.0,89.4875,89.6097,89.4646,89.5257,25112.0
2018-04-26 11:40:00,117.24,117.29,117.08,117.11,51967.0,89.518,89.5562,89.3959,89.4188,51967.0
2018-04-26 11:45:00,117.1,117.3,117.04,117.23,23938.0,89.4111,89.5638,89.3653,89.5104,23938.0
2018-04-26 11:50:00,117.21,117.46,117.21,117.45,11784.0,89.4951,89.686,89.4951,89.6784,11784.0
2018-04-26 11:55:00,117.42,117.52,117.14,117.26,43694.0,89.6555,89.7318,89.4417,89.5333,43694.0
2018-04-26 12:00:00,117.31,117.57,117.31,117.43,14355.0,89.5715,89.77,89.5715,89.6631,14355.0
2018-04-26 12:05:00,117.45,117.61,117.39,117.56,17786.0,89.6784,89.8005,89.6326,89.7624,17786.0
2018-04-26 12:10:00,117.57,117.62,117.27,117.28,14285.0,89.77,89.8082,89.5409,89.5486,14285.0
2018-04-26 12:15:00,117.29,117.32,117.1,117.14,21831.0,89.5562,89.5791,89.4111,89.4417,21831.0
2018-04-26 12:20:00,117.12,117.17,117.08,117.08,18916.0,89.4264,89.4646,89.3959,89.3959,18916.0
2018-04-26 12:25:00,117.09,117.1,117.01,117.04,30136.0,89.4035,89.4111,89.3424,89.3653,30136.0
2018-04-26 12:30:00,117.05,117.05,116.88,116.89,13505.0,89.373,89.373,89.2432,89.2508,13505.0
2018-04-26 12:35:00,116.88,116.94,116.72,116.94,20481.0,89.2432,89.289,89.121,89.289,20481.0
2018-04-26 12:40:00,116.93,116.98,116.9,116.98,7107.0,89.2813,89.3195,89.2584,89.3195,7107.0
2018-04-26 12:45:00,117.0,117.02,116.75,116.85,12752.0,89.3348,89.3501,89.1439,89.2203,12752.0
2018-04-26 12:50:00,116.87,116.97,116.77,116.97,8997.0,89.2355,89.3119,89.1592,89.3119,8997.0
2018-04-26 12:55:00,116.97,117.15,116.97,117.15,6216.0,89.3119,89.4493,89.3119,89.4493,6216.0
2018-04-26 13:00:00,117.17,117.23,117.14,117.23,5724.0,89.4646,89.5104,89.4417,89.5104,5724.0
2018-04-26 13:05:00,117.2,117.31,117.17,117.31,10698.0,89.4875,89.5715,89.4646,89.5715,10698.0
2018-04-26 13:10:00,117.27,117.36,117.17,117.18,17912.0,89.5409,89.6097,89.4646,89.4722,17912.0
2018-04-26 13:15:00,117.16,117.32,117.14,117.25,17789.0,89.457,89.5791,89.4417,89.5257,17789.0
2018-04-26 13:20:00,117.23,117.25,117.13,117.18,11306.0,89.5104,89.5257,89.434,89.4722,11306.0
2018-04-26 13:25:00,117.21,117.26,117.11,117.11,13846.0,89.4951,89.5333,89.4188,89.4188,13846.0
2018-04-26 13:30:00,117.11,117.16,117.04,117.16,13814.0,89.4188,89.457,89.3653,89.457,13814.0
2018-04-26 13:35:00,117.13,117.21,117.1,117.18,5807.0,89.434,89.4951,89.4111,89.4722,5807.0
2018-04-26 13:40:00,117.17,117.24,117.11,117.21,11630.0,89.4646,89.518,89.4188,89.4951,11630.0
2018-04-26 13:45:00,117.22,117.28,117.18,117.28,7317.0,89.5028,89.5486,89.4722,89.5486,7317.0
2018-04-26 13:50:00,117.26,117.35,117.24,117.28,22505.0,89.5333,89.602,89.518,89.5486,22505.0
2018-04-26 13:55:00,117.29,117.53,117.29,117.53,12462.0,89.5562,89.7395,89.5562,89.7395,12462.0
2018-04-26 14:00:00,117.53,117.66,117.52,117.65,17182.0,89.7395,89.8387,89.7318,89.8311,17182.0
2018-04-26 14:05:00,117.63,117.63,117.44,117.52,22827.0,89.8158,89.8158,89.6707,89.7318,22827.0
2018-04-26 14:10:00,117.5,117.63,117.47,117.49,48201.0,89.7166,89.8158,89.6936,89.7089,48201.0
2018-04-26 14:15:00,117.48,117.59,117.45,117.59,17982.0,89.7013,89.7853,89.6784,89.7853,17982.0
2018-04-26 14:20:00,117.58,117.61,117.49,117.49,13031.0,89.7776,89.8005,89.7089,89.7089,13031.0
2018-04-26 14:25:00,117.51,117.59,117.49,117.5,21082.0,89.7242,89.7853,89.7089,89.7166,21082.0
2018-04-26 14:30:00,117.51,117.59,117.49,117.59,12398.0,89.7242,89.7853,89.7089,89.7853,12398.0
2018-04-26 14:35:00,117.59,117.61,117.47,117.51,19893.0,89.7853,89.8005,89.6936,89.7242,19893.0
2018-04-26 14:40:00,117.53,117.65,117.49,117.64,24955.0,89.7395,89.8311,89.7089,89.8235,24955.0
2018-04-26 14:45:00,117.62,117.63,117.4,117.4,24003.0,89.8082,89.8158,89.6402,89.6402,24003.0
2018-04-26 14:50:00,117.4,117.52,117.37,117.46,17686.0,89.6402,89.7318,89.6173,89.686,17686.0
2018-04-26 14:55:00,117.47,117.47,117.36,117.39,16936.0,89.6936,89.6936,89.6097,89.6326,16936.0
2018-04-26 15:00:00,117.4,117.45,117.26,117.45,27804.0,89.6402,89.6784,89.5333,89.6784,27804.0
2018-04-26 15:05:00,117.44,117.45,117.24,117.33,21644.0,89.6707,89.6784,89.518,89.5868,21644.0
2018-04-26 15:10:00,117.34,117.46,117.33,117.45,21896.0,89.5944,89.686,89.5868,89.6784,21896.0
2018-04-26 15:15:00,117.46,117.52,117.36,117.45,19032.0,89.686,89.7318,89.6097,89.6784,19032.0
2018-04-26 15:20:00,117.44,117.45,117.28,117.31,27625.0,89.6707,89.6784,89.5486,89.5715,27625.0
2018-04-26 15:25:00,117.32,117.33,117.23,117.27,38582.0,89.5791,89.5868,89.5104,89.5409,38582.0
2018-04-26 15:30:00,117.27,117.72,117.27,117.7,41506.0,89.5409,89.8845,89.5409,89.8693,41506.0
2018-04-26 15:35:00,117.71,117.8,117.67,117.69,40551.0,89.8769,89.9456,89.8464,89.8616,40551.0
2018-04-26 15:40:00,117.68,117.69,117.6,117.65,53006.0,89.854,89.8616,89.7929,89.8311,53006.0
2018-04-26 15:45:00,117.64,117.64,117.45,117.59,100797.0,89.8235,89.8235,89.6784,89.7853,100797.0
2018-04-26 15:50:00,117.58,117.78,117.5,117.78,85630.0,89.7776,89.9303,89.7166,89.9303,85630.0
2018-04-26 15:55:00,117.79,117.79,117.57,117.64,173763.0,89.938,89.938,89.77,89.8235,173763.0
2018-04-27 09:30:00,116.75,117.81,116.61,117.35,77040.0,89.1439,89.9533,89.037,89.602,77040.0
2018-04-27 09:35:00,117.34,117.34,116.58,116.82,31491.0,89.5944,89.5944,89.0141,89.1973,31491.0
2018-04-27 09:40:00,116.88,117.25,116.87,117.21,19500.0,89.2432,89.5257,89.2355,89.4951,19500.0
2018-04-27 09:45:00,117.21,117.7,117.1,117.54,51857.0,89.4951,89.8693,89.4111,89.7471,51857.0
2018-04-27 09:50:00,117.57,117.8,117.15,117.26,60718.0,89.77,89.9456,89.4493,89.5333,60718.0
2018-04-27 09:55:00,117.33,117.38,116.94,117.07,24433.0,89.5868,89.6249,89.289,89.3882,24433.0
2018-04-27 10:00:00,117.06,117.3,116.98,117.28,17801.0,89.3806,89.5638,89.3195,89.5486,17801.0
2018-04-27 10:05:00,117.31,117.57,117.28,117.31,20993.0,89.5715,89.77,89.5486,89.5715,20993.0
2018-04-27 10:10:00,117.26,117.35,117.12,117.35,22822.0,89.5333,89.602,89.4264,89.602,22822.0
2018-04-27 10:15:00,117.37,117.42,117.1,117.39,26361.0,89.6173,89.6555,89.4111,89.6326,26361.0
2018-04-27 10:20:00,117.41,117.53,117.25,117.38,48109.0,89.6478,89.7395,89.5257,89.6249,48109.0
2018-04-27 10:25:00,117.29,117.32,116.86,116.86,25093.0,89.5562,89.5791,89.2279,89.2279,25093.0
2018-04-27 10:30:00,116.85,117.1,116.84,116.89,26437.0,89.2203,89.4111,89.2126,89.2508,26437.0
2018-04-27 10:35:00,116.96,117.01,116.65,116.81,21521.0,89.3042,89.3424,89.0675,89.1897,21521.0
2018-04-27 10:40:00,116.8,116.83,116.57,116.73,15638.0,89.1821,89.205,89.0065,89.1286,15638.0
2018-04-27 10:45:00,116.79,116.93,116.69,116.69,16977.0,89.1744,89.2813,89.0981,89.0981,16977.0
2018-04-27 10:50:00,116.66,116.66,116.13,116.24,47280.0,89.0752,89.0752,88.6705,88.7545,47280.0
2018-04-27 10:55:00,116.23,116.37,116.15,116.31,35491.0,88.7469,88.8538,88.6858,88.8079,35491.0
2018-04-27 11:00:00,116.33,116.74,116.33,116.53,16551.0,88.8232,89.1363,88.8232,88.9759,16551.0
2018-04-27 11:05:00,116.53,116.66,116.53,116.63,11601.0,88.9759,89.0752,88.9759,89.0523,11601.0
2018-04-27 11:10:00,116.64,116.87,116.56,116.75,15037.0,89.0599,89.2355,88.9988,89.1439,15037.0
2018-04-27 11:15:00,116.77,116.85,116.65,116.77,16171.0,89.1592,89.2203,89.0675,89.1592,16171.0
2018-04-27 11:20:00,116.75,116.83,116.61,116.77,11464.0,89.1439,89.205,89.037,89.1592,11464.0
2018-04-27 11:25:00,116.77,116.92,116.73,116.82,14939.0,89.1592,89.2737,89.1286,89.1973,14939.0
2018-04-27 11:30:00,116.81,117.04,116.75,116.84,19293.0,89.1897,89.3653,89.1439,89.2126,19293.0
2018-04-27 11:35:00,116.85,117.17,116.85,117.07,9646.0,89.2203,89.4646,89.2203,89.3882,9646.0
2018-04-27 11:40:00,117.06,117.09,116.85,116.89,45703.0,89.3806,89.4035,89.2203,89.2508,45703.0
2018-04-27 11:45:00,116.91,116.95,116.81,116.88,41124.0,89.2661,89.2966,89.1897,89.2432,41124.0
2018-04-27 11:50:00,116.88,117.05,116.88,116.93,10099.0,89.2432,89.373,89.2432,89.2813,10099.0
2018-04-27 11:55:00,116.91,117.16,116.88,117.06,18818.0,89.2661,89.457,89.2432,89.3806,18818.0
2018-04-27 12:00:00,117.07,117.08,116.8,116.82,13700.0,89.3882,89.3959,89.1821,89.1973,13700.0
2018-04-27 12:05:00,116.81,116.93,116.78,116.84,16945.0,89.1897,89.2813,89.1668,89.2126,16945.0
2018-04-27 12:10:00,116.84,116.88,116.73,116.81,6816.0,89.2126,89.2432,89.1286,89.1897,6816.0
2018-04-27 12:15:00,116.81,116.96,116.74,116.96,10885.0,89.1897,89.3042,89.1363,89.3042,10885.0
2018-04-27 12:20:00,116.94,116.99,116.83,116.91,18706.0,89.289,89.3271,89.205,89.2661,18706.0
2018-04-27 12:25:00,116.9,116.95,116.82,116.94,20242.0,89.2584,89.2966,89.1973,89.289,20242.0
2018-04-27 12:30:00,116.95,117.1,116.89,116.89,15376.0,89.2966,89.4111,89.2508,89.2508,15376.0
2018-04-27 12:35:00,116.92,117.08,116.9,117.02,4299.0,89.2737,89.3959,89.2584,89.3501,4299.0
2018-04-27 12:40:00,117.03,117.17,117.02,117.08,7343.0,89.3577,89.4646,89.3501,89.3959,7343.0
2018-04-27 12:45:00,117.07,117.15,117.04,117.04,4608.0,89.3882,89.4493,89.3653,89.3653,4608.0
2018-04-27 12:50:00,117.05,117.1,116.98,117.04,6111.0,89.373,89.4111,89.3195,89.3653,6111.0
2018-04-27 12:55:00,117.05,117.16,117.04,117.04,5897.0,89.373,89.457,89.3653,89.3653,5897.0
2018-04-27 13:00:00,117.08,117.13,117.0,117.0,7018.0,89.3959,89.434,89.3348,89.3348,7018.0
2018-04-27 13:05:00,116.99,117.11,116.98,117.09,10671.0,89.3271,89.4188,89.3195,89.4035,10671.0
2018-04-27 13:10:00,117.07,117.1,117.01,117.04,7328.0,89.3882,89.4111,89.3424,89.3653,7328.0
2018-04-27 13:15:00,117.03,117.11,117.03,117.09,11116.0,89.3577,89.4188,89.3577,89.4035,11116.0
2018-04-27 13:20:00,117.08,117.09,117.01,117.06,3041.0,89.3959,89.4035,89.3424,89.3806,3041.0
2018-04-27 13:25:00,117.03,117.06,116.98,117.02,5690.0,89.3577,89.3806,89.3195,89.3501,5690.0
2018-04-27 13:30:00,117.03,117.09,116.98,117.01,6416.0,89.3577,89.4035,89.3195,89.3424,6416.0
2018-04-27 13:35:00,116.99,117.05,116.97,117.05,6216.0,89.3271,89.373,89.3119,89.373,6216.0
2018-04-27 13:40:00,117.04,117.05,116.96,116.99,7537.0,89.3653,89.373,89.3042,89.3271,7537.0
2018-04-27 13:45:00,116.99,117.02,116.94,116.94,6903.0,89.3271,89.3501,89.289,89.289,6903.0
2018-04-27 13:50:00,116.97,117.03,116.94,116.94,3823.0,89.3119,89.3577,89.289,89.289,3823.0
2018-04-27 13:55:00,116.97,117.02,116.94,116.98,4329.0,89.3119,89.3501,89.289,89.3195,4329.0
2018-04-27 14:00:00,116.96,116.96,116.8,116.81,4295.0,89.3042,89.3042,89.1821,89.1897,4295.0
2018-04-27 14:05:00,116.85,116.99,116.83,116.98,10230.0,89.2203,89.3271,89.205,89.3195,10230.0
2018-04-27 14:10:00,116.98,117.07,116.93,117.01,10000.0,89.3195,89.3882,89.2813,89.3424,10000.0
2018-04-27 14:15:00,117.02,117.07,116.95,117.02,9964.0,89.3501,89.3882,89.2966,89.3501,9964.0
2018-04-27 14:20:00,117.0,117.06,116.97,116.98,9534.0,89.3348,89.3806,89.3119,89.3195,9534.0
2018-04-27 14:25:00,116.96,117.01,116.93,116.94,6700.0,89.3042,89.3424,89.2813,89.289,6700.0
2018-04-27 14:30:00,116.91,116.95,116.86,116.92,5200.0,89.2661,89.2966,89.2279,89.2737,5200.0
2018-04-27 14:35:00,116.9,116.9,116.81,116.81,3992.0,89.2584,89.2584,89.1897,89.1897,3992.0
2018-04-27 14:40:00,116.81,116.86,116.78,116.8,5309.0,89.1897,89.2279,89.1668,89.1821,5309.0
2018-04-27 14:45:00,116.8,116.89,116.79,116.86,9902.0,89.1821,89.2508,89.1744,89.2279,9902.0
2018-04-27 14:50:00,116.86,116.87,116.73,116.78,7498.0,89.2279,89.2355,89.1286,89.1668,7498.0
2018-04-27 14:55:00,116.76,116.88,116.76,116.88,7565.0,89.1515,89.2432,89.1515,89.2432,7565.0
2018-04-27 15:00:00,116.88,117.02,116.8,116.97,8448.0,89.2432,89.3501,89.1821,89.3119,8448.0
2018-04-27 15:05:00,116.98,117.02,116.86,116.86,9794.0,89.3195,89.3501,89.2279,89.2279,9794.0
2018-04-27 15:10:00,116.85,116.88,116.79,116.88,13501.0,89.2203,89.2432,89.1744,89.2432,13501.0
2018-04-27 15:15:00,116.89,116.94,116.86,116.9,17097.0,89.2508,89.289,89.2279,89.2584,17097.0
2018-04-27 15:20:00,116.89,116.99,116.86,116.96,20930.0,89.2508,89.3271,89.2279,89.3042,20930.0
2018-04-27 15:25:00,116.96,116.96,116.78,116.88,14892.0,89.3042,89.3042,89.1668,89.2432,14892.0
2018-04-27 15:30:00,116.88,116.91,116.83,116.87,14603.0,89.2432,89.2661,89.205,89.2355,14603.0
2018-04-27 15:35:00,116.88,116.88,116.71,116.83,18395.0,89.2432,89.2432,89.1134,89.205,18395.0
2018-04-27 15:40:00,116.83,116.88,116.78,116.82,34296.0,89.205,89.2432,89.1668,89.1973,34296.0
2018-04-27 15:45:00,116.81,116.96,116.8,116.86,26648.0,89.1897,89.3042,89.1821,89.2279,26648.0
2018-04-27 15:50:00,116.87,116.87,116.72,116.78,40637.0,89.2355,89.2355,89.121,89.1668,40637.0
2018-04-27 15:55:00,116.78,117.03,116.76,116.77,66495.0,89.1668,89.3577,89.1515,89.1592,66495.0
2018-04-30 09:30:00,116.59,116.93,116.33,116.49,43922.0,89.0217,89.2813,88.8232,88.9454,43922.0
2018-04-30 09:35:00,116.46,117.44,116.36,117.38,31001.0,88.9225,89.6707,88.8461,89.6249,31001.0
2018-04-30 09:40:00,117.42,117.43,117.0,117.27,34616.0,89.6555,89.6631,89.3348,89.5409,34616.0
2018-04-30 09:45:00,117.27,117.4,116.85,117.04,34337.0,89.5409,89.6402,89.2203,89.3653,34337.0
2018-04-30 09:50:00,117.13,117.46,117.03,117.45,40772.0,89.434,89.686,89.3577,89.6784,40772.0
2018-04-30 09:55:00,117.39,117.54,117.29,117.42,27267.0,89.6326,89.7471,89.5562,89.6555,27267.0
2018-04-30 10:00:00,117.43,117.84,117.4,117.57,23459.0,89.6631,89.9762,89.6402,89.77,23459.0
2018-04-30 10:05:00,117.53,117.91,117.49,117.8,13003.0,89.7395,90.0296,89.7089,89.9456,13003.0
2018-04-30 10:10:00,117.81,117.93,117.66,117.66,11197.0,89.9533,90.0449,89.8387,89.8387,11197.0
2018-04-30 10:15:00,117.66,117.78,117.51,117.54,39613.0,89.8387,89.9303,89.7242,89.7471,39613.0
2018-04-30 10:20:00,117.51,117.71,117.44,117.71,14853.0,89.7242,89.8769,89.6707,89.8769,14853.0
2018-04-30 10:25:00,117.65,117.89,117.56,117.85,19823.0,89.8311,90.0143,89.7624,89.9838,19823.0
2018-04-30 10:30:00,117.81,118.03,117.67,117.98,25783.0,89.9533,90.1212,89.8464,90.0831,25783.0
2018-04-30 10:35:00,117.98,118.2,117.97,118.09,20641.0,90.0831,90.251,90.0754,90.167,20641.0
2018-04-30 10:40:00,118.09,118.34,118.04,118.29,29904.0,90.167,90.3579,90.1289,90.3198,29904.0
2018-04-30 10:45:00,118.27,118.35,118.19,118.32,30041.0,90.3045,90.3656,90.2434,90.3427,30041.0
2018-04-30 10:50:00,118.34,118.37,118.12,118.27,20052.0,90.3579,90.3808,90.19,90.3045,20052.0
2018-04-30 10:55:00,118.22,118.22,117.87,118.02,14221.0,90.2663,90.2663,89.9991,90.1136,14221.0
2018-04-30 11:00:00,118.0,118.2,117.97,117.97,10184.0,90.0983,90.251,90.0754,90.0754,10184.0
2018-04-30 11:05:00,117.98,118.04,117.87,117.93,25529.0,90.0831,90.1289,89.9991,90.0449,25529.0
2018-04-30 11:10:00,117.95,118.03,117.89,117.96,25595.0,90.0602,90.1212,90.0143,90.0678,25595.0
2018-04-30 11:15:00,117.96,118.05,117.76,117.77,51023.0,90.0678,90.1365,89.9151,89.9227,51023.0
2018-04-30 11:20:00,117.79,117.82,117.59,117.65,30481.0,89.938,89.9609,89.7853,89.8311,30481.0
2018-04-30 11:25:00,117.62,117.62,117.42,117.46,31363.0,89.8082,89.8082,89.6555,89.686,31363.0
2018-04-30 11:30:00,117.44,117.45,117.19,117.32,46051.0,89.6707,89.6784,89.4799,89.5791,46051.0
2018-04-30 11:35:00,117.34,117.42,117.23,117.35,17802.0,89.5944,89.6555,89.5104,89.602,17802.0
2018-04-30 11:40:00,117.36,117.43,117.26,117.4,34227.0,89.6097,89.6631,89.5333,89.6402,34227.0
2018-04-30 11:45:00,117.41,117.56,117.33,117.42,31709.0,89.6478,89.7624,89.5868,89.6555,31709.0
2018-04-30 11:50:00,117.43,117.57,117.41,117.55,25400.0,89.6631,89.77,89.6478,89.7547,25400.0
2018-04-30 11:55:00,117.54,117.84,117.54,117.8,16276.0,89.7471,89.9762,89.7471,89.9456,16276.0
2018-04-30 12:00:00,117.77,117.97,117.76,117.89,9259.0,89.9227,90.0754,89.9151,90.0143,9259.0
2018-04-30 12:05:00,117.89,118.05,117.88,117.9,5869.0,90.0143,90.1365,90.0067,90.022,5869.0
2018-04-30 12:10:00,117.92,117.94,117.79,117.85,12563.0,90.0372,90.0525,89.938,89.9838,12563.0
2018-04-30 12:15:00,117.84,117.94,117.79,117.94,9846.0,89.9762,90.0525,89.938,90.0525,9846.0
2018-04-30 12:20:00,117.94,118.12,117.93,118.12,12884.0,90.0525,90.19,90.0449,90.19,12884.0
2018-04-30 12:25:00,118.13,118.35,118.13,118.35,15798.0,90.1976,90.3656,90.1976,90.3656,15798.0
2018-04-30 12:30:00,118.35,118.41,118.31,118.39,18260.0,90.3656,90.4114,90.335,90.3961,18260.0
2018-04-30 12:35:00,118.4,118.44,118.26,118.35,11317.0,90.4037,90.4343,90.2969,90.3656,11317.0
2018-04-30 12:40:00,118.32,118.34,118.16,118.2,12200.0,90.3427,90.3579,90.2205,90.251,12200.0
2018-04-30 12:45:00,118.19,118.26,118.11,118.19,14684.0,90.2434,90.2969,90.1823,90.2434,14684.0
2018-04-30 12:50:00,118.19,118.23,117.95,118.06,25319.0,90.2434,90.2739,90.0602,90.1441,25319.0
2018-04-30 12:55:00,118.04,118.29,118.0,118.29,8490.0,90.1289,90.3198,90.0983,90.3198,8490.0
2018-04-30 13:00:00,118.32,118.35,118.24,118.3,12319.0,90.3427,90.3656,90.2816,90.3274,12319.0
2018-04-30 13:05:00,118.29,118.37,118.25,118.34,9858.0,90.3198,90.3808,90.2892,90.3579,9858.0
2018-04-30 13:10:00,118.36,118.46,118.26,118.39,12831.0,90.3732,90.4496,90.2969,90.3961,12831.0
2018-04-30 13:15:00,118.4,118.97,118.4,118.97,36239.0,90.4037,90.839,90.4037,90.839,36239.0
2018-04-30 13:20:00,118.97,119.26,118.94,119.25,90331.0,90.839,91.0604,90.8161,91.0528,90331.0
2018-04-30 13:25:00,119.22,119.35,119.17,119.27,43122.0,91.0299,91.1291,90.9917,91.068,43122.0
2018-04-30 13:30:00,119.28,119.41,119.13,119.34,43253.0,91.0757,91.1749,90.9611,91.1215,43253.0
2018-04-30 13:35:00,119.35,119.71,119.29,119.44,62524.0,91.1291,91.404,91.0833,91.1978,62524.0
2018-04-30 13:40:00,119.47,119.56,119.45,119.46,27529.0,91.2207,91.2895,91.2055,91.2131,27529.0
2018-04-30 13:45:00,119.44,119.49,119.09,119.11,20366.0,91.1978,91.236,90.9306,90.9459,20366.0
2018-04-30 13:50:00,119.14,119.14,118.82,118.86,23522.0,90.9688,90.9688,90.7244,90.755,23522.0
2018-04-30 13:55:00,118.86,118.92,118.71,118.92,26953.0,90.755,90.8008,90.6404,90.8008,26953.0
2018-04-30 14:00:00,118.94,118.94,118.76,118.81,21495.0,90.8161,90.8161,90.6786,90.7168,21495.0
2018-04-30 14:05:00,118.8,118.89,118.63,118.67,30922.0,90.7092,90.7779,90.5794,90.6099,30922.0
2018-04-30 14:10:00,118.63,118.67,118.52,118.6,21740.0,90.5794,90.6099,90.4954,90.5565,21740.0
2018-04-30 14:15:00,118.6,118.65,118.34,118.36,20511.0,90.5565,90.5946,90.3579,90.3732,20511.0
2018-04-30 14:20:00,118.32,118.59,118.31,118.47,23106.0,90.3427,90.5488,90.335,90.4572,23106.0
2018-04-30 14:25:00,118.46,118.53,118.4,118.45,11738.0,90.4496,90.503,90.4037,90.4419,11738.0
2018-04-30 14:30:00,118.43,118.57,118.36,118.38,17175.0,90.4267,90.5335,90.3732,90.3885,17175.0
2018-04-30 14:35:00,118.36,118.36,118.12,118.25,32309.0,90.3732,90.3732,90.19,90.2892,32309.0
2018-04-30 14:40:00,118.25,118.27,118.15,118.25,26040.0,90.2892,90.3045,90.2129,90.2892,26040.0
2018-04-30 14:45:00,118.26,118.38,118.26,118.35,13780.0,90.2969,90.3885,90.2969,90.3656,13780.0
2018-04-30 14:50:00,118.35,118.39,118.09,118.15,13239.0,90.3656,90.3961,90.167,90.2129,13239.0
2018-04-30 14:55:00,118.16,118.2,118.06,118.15,12166.0,90.2205,90.251,90.1441,90.2129,12166.0
2018-04-30 15:00:00,118.13,118.25,118.06,118.19,15985.0,90.1976,90.2892,90.1441,90.2434,15985.0
2018-04-30 15:05:00,118.16,118.23,118.11,118.13,10224.0,90.2205,90.2739,90.1823,90.1976,10224.0
2018-04-30 15:10:00,118.12,118.21,118.11,118.18,15947.0,90.19,90.2587,90.1823,90.2358,15947.0
2018-04-30 15:15:00,118.21,118.29,118.16,118.24,20799.0,90.2587,90.3198,90.2205,90.2816,20799.0
2018-04-30 15:20:00,118.24,118.27,118.15,118.17,38233.0,90.2816,90.3045,90.2129,90.2281,38233.0
2018-04-30 15:25:00,118.17,118.27,118.16,118.24,26733.0,90.2281,90.3045,90.2205,90.2816,26733.0
2018-04-30 15:30:00,118.24,118.45,118.22,118.43,36251.0,90.2816,90.4419,90.2663,90.4267,36251.0
2018-04-30 15:35:00,118.42,118.42,118.22,118.35,32713.0,90.419,90.419,90.2663,90.3656,32713.0
2018-04-30 15:40:00,118.35,118.54,118.34,118.51,45002.0,90.3656,90.5106,90.3579,90.4877,45002.0
2018-04-30 15:45:00,118.51,118.62,118.36,118.48,132978.0,90.4877,90.5717,90.3732,90.4648,132978.0
2018-04-30 15:50:00,118.48,118.49,118.31,118.36,72152.0,90.4648,90.4725,90.335,90.3732,72152.0
2018-04-30 15:55:00,118.36,118.42,118.15,118.19,340713.0,90.3732,90.419,90.2129,90.2434,340713.0
2018-05-01 09:30:00,117.66,117.66,116.88,116.89,72178.0,89.8387,89.8387,89.2432,89.2508,72178.0
2018-05-01 09:35:00,116.86,117.95,116.79,117.68,41641.0,89.2279,90.0602,89.1744,89.854,41641.0
2018-05-01 09:40:00,117.76,117.82,117.43,117.43,29274.0,89.9151,89.9609,89.6631,89.6631,29274.0
2018-05-01 09:45:00,117.45,117.75,117.37,117.61,27939.0,89.6784,89.9074,89.6173,89.8005,27939.0
2018-05-01 09:50:00,117.61,117.79,117.54,117.54,20509.0,89.8005,89.938,89.7471,89.7471,20509.0
2018-05-01 09:55:00,117.58,117.81,117.42,117.46,26796.0,89.7776,89.9533,89.6555,89.686,26796.0
2018-05-01 10:00:00,117.45,117.5,117.2,117.33,43639.0,89.6784,89.7166,89.4875,89.5868,43639.0
2018-05-01 10:05:00,117.31,117.37,116.72,116.91,42669.0,89.5715,89.6173,89.121,89.2661,42669.0
2018-05-01 10:10:00,116.9,116.94,116.38,116.47,45566.0,89.2584,89.289,88.8614,88.9301,45566.0
2018-05-01 10:15:00,116.5,116.93,116.45,116.87,43729.0,88.953,89.2813,88.9148,89.2355,43729.0
2018-05-01 10:20:00,116.89,116.89,116.53,116.76,42366.0,89.2508,89.2508,88.9759,89.1515,42366.0
2018-05-01 10:25:00,116.76,116.82,116.59,116.7,27499.0,89.1515,89.1973,89.0217,89.1057,27499.0
2018-05-01 10:30:00,116.7,116.7,116.38,116.62,44594.0,89.1057,89.1057,88.8614,89.0446,44594.0
2018-05-01 10:35:00,116.64,116.7,116.39,116.51,58195.0,89.0599,89.1057,88.869,88.9606,58195.0
2018-05-01 10:40:00,116.54,116.64,116.33,116.43,20151.0,88.9836,89.0599,88.8232,88.8996,20151.0
2018-05-01 10:45:00,116.41,116.56,116.39,116.45,28119.0,88.8843,88.9988,88.869,88.9148,28119.0
2018-05-01 10:50:00,116.42,116.58,116.4,116.45,51870.0,88.8919,89.0141,88.8767,88.9148,51870.0
2018-05-01 10:55:00,116.46,116.62,116.3,116.33,63052.0,88.9225,89.0446,88.8003,88.8232,63052.0
2018-05-01 11:00:00,116.35,116.35,116.19,116.21,26981.0,88.8385,88.8385,88.7163,88.7316,26981.0
2018-05-01 11:05:00,116.23,116.48,116.18,116.48,19796.0,88.7469,88.9377,88.7087,88.9377,19796.0
2018-05-01 11:10:00,116.47,116.66,116.42,116.66,33137.0,88.9301,89.0752,88.8919,89.0752,33137.0
2018-05-01 11:15:00,116.66,116.7,116.47,116.7,32150.0,89.0752,89.1057,88.9301,89.1057,32150.0
2018-05-01 11:20:00,116.72,116.85,116.67,116.82,34021.0,89.121,89.2203,89.0828,89.1973,34021.0
2018-05-01 11:25:00,116.81,116.96,116.76,116.91,24375.0,89.1897,89.3042,89.1515,89.2661,24375.0
2018-05-01 11:30:00,116.89,116.92,116.77,116.81,10155.0,89.2508,89.2737,89.1592,89.1897,10155.0
2018-05-01 11:35:00,116.82,116.96,116.79,116.96,17826.0,89.1973,89.3042,89.1744,89.3042,17826.0
2018-05-01 11:40:00,116.99,117.11,116.92,116.94,9485.0,89.3271,89.4188,89.2737,89.289,9485.0
2018-05-01 11:45:00,116.95,116.97,116.78,116.83,11232.0,89.2966,89.3119,89.1668,89.205,11232.0
2018-05-01 11:50:00,116.81,117.06,116.8,116.83,21272.0,89.1897,89.3806,89.1821,89.205,21272.0
2018-05-01 11:55:00,116.81,116.84,116.65,116.66,13998.0,89.1897,89.2126,89.0675,89.0752,13998.0
2018-05-01 12:00:00,116.65,116.79,116.6,116.78,16572.0,89.0675,89.1744,89.0294,89.1668,16572.0
2018-05-01 12:05:00,116.83,116.99,116.8,116.9,10459.0,89.205,89.3271,89.1821,89.2584,10459.0
2018-05-01 12:10:00,116.91,116.97,116.76,116.76,11341.0,89.2661,89.3119,89.1515,89.1515,11341.0
2018-05-01 12:15:00,116.75,116.82,116.65,116.71,17169.0,89.1439,89.1973,89.0675,89.1134,17169.0
2018-05-01 12:20:00,116.71,116.89,116.71,116.89,8500.0,89.1134,89.2508,89.1134,89.2508,8500.0
2018-05-01 12:25:00,116.88,116.97,116.82,116.83,12446.0,89.2432,89.3119,89.1973,89.205,12446.0
2018-05-01 12:30:00,116.82,116.88,116.76,116.81,10737.0,89.1973,89.2432,89.1515,89.1897,10737.0
2018-05-01 12:35:00,116.83,116.91,116.77,116.89,5791.0,89.205,89.2661,89.1592,89.2508,5791.0
2018-05-01 12:40:00,116.88,116.96,116.8,116.87,6899.0,89.2432,89.3042,89.1821,89.2355,6899.0
2018-05-01 12:45:00,116.88,116.98,116.86,116.89,6857.0,89.2432,89.3195,89.2279,89.2508,6857.0
2018-05-01 12:50:00,116.89,117.26,116.89,117.25,25201.0,89.2508,89.5333,89.2508,89.5257,25201.0
2018-05-01 12:55:00,117.3,117.3,117.18,117.23,9500.0,89.5638,89.5638,89.4722,89.5104,9500.0
2018-05-01 13:00:00,117.26,117.27,117.03,117.04,21566.0,89.5333,89.5409,89.3577,89.3653,21566.0
2018-05-01 13:05:00,117.05,117.1,116.95,116.99,9780.0,89.373,89.4111,89.2966,89.3271,9780.0
2018-05-01 13:10:00,116.99,117.04,116.92,116.99,24898.0,89.3271,89.3653,89.2737,89.3271,24898.0
2018-05-01 13:15:00,116.96,117.07,116.91,116.97,20773.0,89.3042,89.3882,89.2661,89.3119,20773.0
2018-05-01 13:20:00,116.99,117.01,116.78,116.85,10498.0,89.3271,89.3424,89.1668,89.2203,10498.0
2018-05-01 13:25:00,116.81,116.87,116.72,116.87,7743.0,89.1897,89.2355,89.121,89.2355,7743.0
2018-05-01 13:30:00,116.88,116.95,116.84,116.93,11245.0,89.2432,89.2966,89.2126,89.2813,11245.0
2018-05-01 13:35:00,116.94,117.0,116.75,116.75,13458.0,89.289,89.3348,89.1439,89.1439,13458.0
2018-05-01 13:40:00,116.73,116.74,116.51,116.54,8648.0,89.1286,89.1363,88.9606,88.9836,8648.0
2018-05-01 13:45:00,116.53,116.79,116.5,116.71,14562.0,88.9759,89.1744,88.953,89.1134,14562.0
2018-05-01 13:50:00,116.72,116.88,116.7,116.8,9050.0,89.121,89.2432,89.1057,89.1821,9050.0
2018-05-01 13:55:00,116.79,116.96,116.73,116.76,11694.0,89.1744,89.3042,89.1286,89.1515,11694.0
2018-05-01 14:00:00,116.73,117.04,116.72,117.0,11878.0,89.1286,89.3653,89.121,89.3348,11878.0
2018-05-01 14:05:00,117.02,117.09,116.91,116.95,8315.0,89.3501,89.4035,89.2661,89.2966,8315.0
2018-05-01 14:10:00,116.97,117.05,116.9,116.98,16701.0,89.3119,89.373,89.2584,89.3195,16701.0
2018-05-01 14:15:00,117.01,117.05,116.83,116.86,12012.0,89.3424,89.373,89.205,89.2279,12012.0
2018-05-01 14:20:00,116.88,117.17,116.85,117.15,9190.0,89.2432,89.4646,89.2203,89.4493,9190.0
2018-05-01 14:25:00,117.19,117.26,117.13,117.18,7449.0,89.4799,89.5333,89.434,89.4722,7449.0
2018-05-01 14:30:00,117.15,117.35,117.15,117.32,6416.0,89.4493,89.602,89.4493,89.5791,6416.0
2018-05-01 14:35:00,117.32,117.35,117.23,117.27,27650.0,89.5791,89.602,89.5104,89.5409,27650.0
2018-05-01 14:40:00,117.26,117.4,117.22,117.4,15464.0,89.5333,89.6402,89.5028,89.6402,15464.0
2018-05-01 14:45:00,117.41,117.47,117.34,117.4,12632.0,89.6478,89.6936,89.5944,89.6402,12632.0
2018-05-01 14:50:00,117.36,117.54,117.36,117.49,17584.0,89.6097,89.7471,89.6097,89.7089,17584.0
2018-05-01 14:55:00,117.52,117.63,117.51,117.53,12089.0,89.7318,89.8158,89.7242,89.7395,12089.0
2018-05-01 15:00:00,117.53,117.64,117.45,117.45,20195.0,89.7395,89.8235,89.6784,89.6784,20195.0
2018-05-01 15:05:00,117.46,117.56,117.44,117.55,17806.0,89.686,89.7624,89.6707,89.7547,17806.0
2018-05-01 15:10:00,117.51,117.53,117.38,117.4,16490.0,89.7242,89.7395,89.6249,89.6402,16490.0
2018-05-01 15:15:00,117.41,117.49,117.31,117.33,18332.0,89.6478,89.7089,89.5715,89.5868,18332.0
2018-05-01 15:20:00,117.32,117.38,117.3,117.3,11201.0,89.5791,89.6249,89.5638,89.5638,11201.0
2018-05-01 15:25:00,117.31,117.33,117.09,117.1,16675.0,89.5715,89.5868,89.4035,89.4111,16675.0
2018-05-01 15:30:00,117.09,117.36,117.09,117.32,28316.0,89.4035,89.6097,89.4035,89.5791,28316.0
2018-05-01 15:35:00,117.32,117.32,117.11,117.14,23700.0,89.5791,89.5791,89.4188,89.4417,23700.0
2018-05-01 15:40:00,117.14,117.35,117.09,117.34,31057.0,89.4417,89.602,89.4035,89.5944,31057.0
2018-05-01 15:45:00,117.33,117.48,117.3,117.45,55196.0,89.5868,89.7013,89.5638,89.6784,55196.0
2018-05-01 15:50:00,117.46,117.53,117.38,117.5,57532.0,89.686,89.7395,89.6249,89.7166,57532.0
2018-05-01 15:55:00,117.48,117.56,117.34,117.53,109303.0,89.7013,89.7624,89.5944,89.7395,109303.0
2018-05-02 09:30:00,117.54,118.59,117.54,117.87,78431.0,89.7471,90.5488,89.7471,89.9991,78431.0
2018-05-02 09:35:00,117.79,118.19,117.7,117.98,34316.0,89.938,90.2434,89.8693,90.0831,34316.0
2018-05-02 09:40:00,117.98,118.0,117.67,117.8,16693.0,90.0831,90.0983,89.8464,89.9456,16693.0
2018-05-02 09:45:00,117.83,117.83,117.38,117.38,31756.0,89.9685,89.9685,89.6249,89.6249,31756.0
2018-05-02 09:50:00,117.32,117.63,117.29,117.58,16726.0,89.5791,89.8158,89.5562,89.7776,16726.0
2018-05-02 09:55:00,117.61,117.82,117.46,117.58,41233.0,89.8005,89.9609,89.686,89.7776,41233.0
2018-05-02 10:00:00,117.62,117.85,117.54,117.8,56678.0,89.8082,89.9838,89.7471,89.9456,56678.0
2018-05-02 10:05:00,117.8,118.02,117.75,117.86,53468.0,89.9456,90.1136,89.9074,89.9914,53468.0
2018-05-02 10:10:00,117.84,117.85,117.55,117.62,20402.0,89.9762,89.9838,89.7547,89.8082,20402.0
2018-05-02 10:15:00,117.62,117.87,117.62,117.68,50845.0,89.8082,89.9991,89.8082,89.854,50845.0
2018-05-02 10:20:00,117.67,117.67,117.2,117.2,69334.0,89.8464,89.8464,89.4875,89.4875,69334.0
2018-05-02 10:25:00,117.2,117.5,117.19,117.4,58711.0,89.4875,89.7166,89.4799,89.6402,58711.0
2018-05-02 10:30:00,117.38,117.42,116.86,117.42,77586.0,89.6249,89.6555,89.2279,89.6555,77586.0
2018-05-02 10:35:00,117.42,117.49,117.09,117.11,25163.0,89.6555,89.7089,89.4035,89.4188,25163.0
2018-05-02 10:40:00,117.12,117.26,117.03,117.09,54197.0,89.4264,89.5333,89.3577,89.4035,54197.0
2018-05-02 10:45:00,117.07,117.75,117.01,117.72,24258.0,89.3882,89.9074,89.3424,89.8845,24258.0
2018-05-02 10:50:00,117.75,117.75,117.53,117.59,51882.0,89.9074,89.9074,89.7395,89.7853,51882.0
2018-05-02 10:55:00,117.6,117.66,117.5,117.5,22847.0,89.7929,89.8387,89.7166,89.7166,22847.0
2018-05-02 11:00:00,117.52,117.53,117.19,117.19,25992.0,89.7318,89.7395,89.4799,89.4799,25992.0
2018-05-02 11:05:00,117.23,117.24,116.98,117.06,50821.0,89.5104,89.518,89.3195,89.3806,50821.0
2018-05-02 11:10:00,117.08,117.25,116.92,117.05,43288.0,89.3959,89.5257,89.2737,89.373,43288.0
2018-05-02 11:15:00,117.05,117.25,117.02,117.09,20348.0,89.373,89.5257,89.3501,89.4035,20348.0
2018-05-02 11:20:00,117.1,117.44,117.09,117.32,20314.0,89.4111,89.6707,89.4035,89.5791,20314.0
2018-05-02 11:25:00,117.32,117.34,117.22,117.34,16914.0,89.5791,89.5944,89.5028,89.5944,16914.0
2018-05-02 11:30:00,117.32,117.34,116.91,116.95,84303.0,89.5791,89.5944,89.2661,89.2966,84303.0
2018-05-02 11:35:00,116.95,117.09,116.89,117.0,54530.0,89.2966,89.4035,89.2508,89.3348,54530.0
2018-05-02 11:40:00,117.04,117.16,117.0,117.05,74278.0,89.3653,89.457,89.3348,89.373,74278.0
2018-05-02 11:45:00,117.07,117.08,116.9,116.97,37511.0,89.3882,89.3959,89.2584,89.3119,37511.0
2018-05-02 11:50:00,116.96,116.97,116.87,116.97,109353.0,89.3042,89.3119,89.2355,89.3119,109353.0
2018-05-02 11:55:00,116.98,117.04,116.84,116.91,26655.0,89.3195,89.3653,89.2126,89.2661,26655.0
2018-05-02 12:00:00,116.91,117.12,116.91,117.02,19287.0,89.2661,89.4264,89.2661,89.3501,19287.0
2018-05-02 12:05:00,117.04,117.19,117.01,117.12,17118.0,89.3653,89.4799,89.3424,89.4264,17118.0
2018-05-02 12:10:00,117.13,117.18,116.93,116.93,33238.0,89.434,89.4722,89.2813,89.2813,33238.0
2018-05-02 12:15:00,116.94,116.95,116.82,116.83,13590.0,89.289,89.2966,89.1973,89.205,13590.0
2018-05-02 12:20:00,116.84,116.86,116.72,116.73,27367.0,89.2126,89.2279,89.121,89.1286,27367.0
2018-05-02 12:25:00,116.71,116.8,116.58,116.76,79242.0,89.1134,89.1821,89.0141,89.1515,79242.0
2018-05-02 12:30:00,116.77,116.81,116.73,116.76,46036.0,89.1592,89.1897,89.1286,89.1515,46036.0
2018-05-02 12:35:00,116.76,116.9,116.7,116.7,41847.0,89.1515,89.2584,89.1057,89.1057,41847.0
2018-05-02 12:40:00,116.72,116.85,116.64,116.78,99475.0,89.121,89.2203,89.0599,89.1668,99475.0
2018-05-02 12:45:00,116.78,116.82,116.66,116.67,54804.0,89.1668,89.1973,89.0752,89.0828,54804.0
2018-05-02 12:50:00,116.62,116.79,116.62,116.74,57795.0,89.0446,89.1744,89.0446,89.1363,57795.0
2018-05-02 12:55:00,116.73,116.85,116.67,116.69,86401.0,89.1286,89.2203,89.0828,89.0981,86401.0
2018-05-02 13:00:00,116.7,116.83,116.66,116.8,65011.0,89.1057,89.205,89.0752,89.1821,65011.0
2018-05-02 13:05:00,116.79,116.88,116.69,116.69,48258.0,89.1744,89.2432,89.0981,89.0981,48258.0
2018-05-02 13:10:00,116.71,116.91,116.63,116.88,36484.0,89.1134,89.2661,89.0523,89.2432,36484.0
2018-05-02 13:15:00,116.9,117.04,116.85,117.02,46059.0,89.2584,89.3653,89.2203,89.3501,46059.0
2018-05-02 13:20:00,117.02,117.28,117.01,117.27,26181.0,89.3501,89.5486,89.3424,89.5409,26181.0
2018-05-02 13:25:00,117.26,117.28,117.21,117.26,15038.0,89.5333,89.5486,89.4951,89.5333,15038.0
2018-05-02 13:30:00,117.27,117.3,117.12,117.14,24883.0,89.5409,89.5638,89.4264,89.4417,24883.0
2018-05-02 13:35:00,117.14,117.27,117.12,117.21,39851.0,89.4417,89.5409,89.4264,89.4951,39851.0
2018-05-02 13:40:00,117.19,117.21,116.91,116.91,19969.0,89.4799,89.4951,89.2661,89.2661,19969.0
2018-05-02 13:45:00,116.91,117.16,116.9,117.12,51211.0,89.2661,89.457,89.2584,89.4264,51211.0
2018-05-02 13:50:00,117.12,117.12,116.98,117.07,8459.0,89.4264,89.4264,89.3195,89.3882,8459.0
2018-05-02 13:55:00,117.08,117.18,117.05,117.16,13489.0,89.3959,89.4722,89.373,89.457,13489.0
2018-05-02 14:00:00,117.14,117.8,117.11,117.73,27685.0,89.4417,89.9456,89.4188,89.8922,27685.0
2018-05-02 14:05:00,117.72,117.79,117.51,117.56,23702.0,89.8845,89.938,89.7242,89.7624,23702.0
2018-05-02 14:10:00,117.57,117.59,117.3,117.33,33097.0,89.77,89.7853,89.5638,89.5868,33097.0
2018-05-02 14:15:00,117.32,117.48,117.24,117.3,62326.0,89.5791,89.7013,89.518,89.5638,62326.0
2018-05-02 14:20:00,117.27,117.41,117.24,117.26,33769.0,89.5409,89.6478,89.518,89.5333,33769.0
2018-05-02 14:25:00,117.27,117.54,117.22,117.39,42125.0,89.5409,89.7471,89.5028,89.6326,42125.0
2018-05-02 14:30:00,117.38,117.46,117.31,117.37,168424.0,89.6249,89.686,89.5715,89.6173,168424.0
2018-05-02 14:35:00,117.39,117.56,117.3,117.55,27553.0,89.6326,89.7624,89.5638,89.7547,27553.0
2018-05-02 14:40:00,117.53,117.65,117.43,117.44,41644.0,89.7395,89.8311,89.6631,89.6707,41644.0
2018-05-02 14:45:00,117.42,117.5,117.35,117.39,43238.0,89.6555,89.7166,89.602,89.6326,43238.0
2018-05-02 14:50:00,117.4,117.48,117.28,117.28,30420.0,89.6402,89.7013,89.5486,89.5486,30420.0
2018-05-02 14:55:00,117.29,117.38,117.27,117.27,29310.0,89.5562,89.6249,89.5409,89.5409,29310.0
2018-05-02 15:00:00,117.3,117.4,117.2,117.36,22550.0,89.5638,89.6402,89.4875,89.6097,22550.0
2018-05-02 15:05:00,117.36,117.47,117.36,117.41,25475.0,89.6097,89.6936,89.6097,89.6478,25475.0
2018-05-02 15:10:00,117.41,117.42,117.26,117.28,25437.0,89.6478,89.6555,89.5333,89.5486,25437.0
2018-05-02 15:15:00,117.28,117.28,117.11,117.18,25830.0,89.5486,89.5486,89.4188,89.4722,25830.0
2018-05-02 15:20:00,117.19,117.22,116.82,116.83,26376.0,89.4799,89.5028,89.1973,89.205,26376.0
2018-05-02 15:25:00,116.83,116.96,116.74,116.92,34123.0,89.205,89.3042,89.1363,89.2737,34123.0
2018-05-02 15:30:00,116.92,116.92,116.61,116.66,45052.0,89.2737,89.2737,89.037,89.0752,45052.0
2018-05-02 15:35:00,116.66,116.66,116.4,116.48,52618.0,89.0752,89.0752,88.8767,88.9377,52618.0
2018-05-02 15:40:00,116.48,116.49,116.21,116.22,82539.0,88.9377,88.9454,88.7316,88.7392,82539.0
2018-05-02 15:45:00,116.21,116.28,116.12,116.2,103444.0,88.7316,88.785,88.6629,88.7239,103444.0
2018-05-02 15:50:00,116.18,116.23,116.12,116.22,85398.0,88.7087,88.7469,88.6629,88.7392,85398.0
2018-05-02 15:55:00,116.22,116.68,116.22,116.61,202813.0,88.7392,89.0904,88.7392,89.037,202813.0
2018-05-03 09:30:00,115.9,116.03,115.38,115.42,62914.0,88.4949,88.5941,88.0978,88.1284,62914.0
2018-05-03 09:35:00,115.38,115.41,115.02,115.19,38562.0,88.0978,88.1207,87.823,87.9528,38562.0
2018-05-03 09:40:00,115.15,115.23,114.96,115.14,58398.0,87.9222,87.9833,87.7772,87.9146,58398.0
2018-05-03 09:45:00,115.17,115.56,115.14,115.25,65533.0,87.9375,88.2353,87.9146,87.9986,65533.0
2018-05-03 09:50:00,115.23,115.67,115.04,115.53,78577.0,87.9833,88.3193,87.8382,88.2124,78577.0
2018-05-03 09:55:00,115.55,115.81,115.49,115.78,57732.0,88.2276,88.4262,88.1818,88.4033,57732.0
2018-05-03 10:00:00,115.82,115.85,115.31,115.42,34399.0,88.4338,88.4567,88.0444,88.1284,34399.0
2018-05-03 10:05:00,115.42,115.61,115.35,115.45,52960.0,88.1284,88.2735,88.0749,88.1513,52960.0
2018-05-03 10:10:00,115.47,115.56,115.04,115.05,62484.0,88.1666,88.2353,87.8382,87.8459,62484.0
2018-05-03 10:15:00,115.05,115.06,114.73,114.84,61177.0,87.8459,87.8535,87.6015,87.6855,61177.0
2018-05-03 10:20:00,114.84,115.01,114.46,114.63,99050.0,87.6855,87.8153,87.3954,87.5252,99050.0
2018-05-03 10:25:00,114.66,114.85,114.46,114.8,55960.0,87.5481,87.6932,87.3954,87.655,55960.0
2018-05-03 10:30:00,114.85,115.18,114.7,115.02,50421.0,87.6932,87.9451,87.5786,87.823,50421.0
2018-05-03 10:35:00,114.98,114.98,114.27,114.27,92321.0,87.7924,87.7924,87.2503,87.2503,92321.0
2018-05-03 10:40:00,114.27,114.79,114.23,114.68,65348.0,87.2503,87.6473,87.2198,87.5634,65348.0
2018-05-03 10:45:00,114.68,114.92,114.64,114.84,27412.0,87.5634,87.7466,87.5328,87.6855,27412.0
2018-05-03 10:50:00,114.8,115.04,114.57,115.04,34372.0,87.655,87.8382,87.4794,87.8382,34372.0
2018-05-03 10:55:00,115.03,115.03,114.51,114.66,16073.0,87.8306,87.8306,87.4336,87.5481,16073.0
2018-05-03 11:00:00,114.69,115.05,114.66,114.74,25135.0,87.571,87.8459,87.5481,87.6092,25135.0
2018-05-03 11:05:00,114.76,114.86,114.22,114.24,43536.0,87.6244,87.7008,87.2121,87.2274,43536.0
2018-05-03 11:10:00,114.22,114.6,114.18,114.43,53571.0,87.2121,87.5023,87.1816,87.3725,53571.0
2018-05-03 11:15:00,114.42,114.64,114.4,114.57,31493.0,87.3648,87.5328,87.3496,87.4794,31493.0
2018-05-03 11:20:00,114.63,114.65,114.46,114.57,26219.0,87.5252,87.5405,87.3954,87.4794,26219.0
2018-05-03 11:25:00,114.58,114.59,114.25,114.33,23560.0,87.487,87.4946,87.235,87.2961,23560.0
2018-05-03 11:30:00,114.31,114.41,114.25,114.41,21987.0,87.2808,87.3572,87.235,87.3572,21987.0
2018-05-03 11:35:00,114.41,114.47,114.31,114.37,16716.0,87.3572,87.403,87.2808,87.3267,16716.0
2018-05-03 11:40:00,114.39,114.4,114.1,114.13,30192.0,87.3419,87.3496,87.1205,87.1434,30192.0
2018-05-03 11:45:00,114.15,114.53,114.14,114.43,21614.0,87.1587,87.4488,87.151,87.3725,21614.0
2018-05-03 11:50:00,114.47,114.53,114.35,114.46,15333.0,87.403,87.4488,87.3114,87.3954,15333.0
2018-05-03 11:55:00,114.45,114.74,114.43,114.6,20947.0,87.3877,87.6092,87.3725,87.5023,20947.0
2018-05-03 12:00:00,114.6,114.66,114.49,114.51,26574.0,87.5023,87.5481,87.4183,87.4336,26574.0
2018-05-03 12:05:00,114.52,114.74,114.48,114.66,27216.0,87.4412,87.6092,87.4106,87.5481,27216.0
2018-05-03 12:10:00,114.67,114.84,114.64,114.84,23713.0,87.5557,87.6855,87.5328,87.6855,23713.0
2018-05-03 12:15:00,114.85,114.89,114.72,114.73,16835.0,87.6932,87.7237,87.5939,87.6015,16835.0
2018-05-03 12:20:00,114.75,114.8,114.52,114.54,25964.0,87.6168,87.655,87.4412,87.4565,25964.0
2018-05-03 12:25:00,114.54,114.55,114.39,114.43,30124.0,87.4565,87.4641,87.3419,87.3725,30124.0
2018-05-03 12:30:00,114.43,114.62,114.41,114.62,28635.0,87.3725,87.5175,87.3572,87.5175,28635.0
2018-05-03 12:35:00,114.62,114.85,114.57,114.83,28871.0,87.5175,87.6932,87.4794,87.6779,28871.0
2018-05-03 12:40:00,114.83,114.88,114.77,114.83,24213.0,87.6779,87.7161,87.6321,87.6779,24213.0
2018-05-03 12:45:00,114.83,115.02,114.81,115.02,37093.0,87.6779,87.823,87.6626,87.823,37093.0
2018-05-03 12:50:00,115.01,115.17,114.97,115.15,62844.0,87.8153,87.9375,87.7848,87.9222,62844.0
2018-05-03 12:55:00,115.18,115.32,115.13,115.3,33622.0,87.9451,88.052,87.907,88.0368,33622.0
2018-05-03 13:00:00,115.31,115.38,115.05,115.19,48430.0,88.0444,88.0978,87.8459,87.9528,48430.0
2018-05-03 13:05:00,115.18,115.34,115.08,115.24,18602.0,87.9451,88.0673,87.8688,87.9909,18602.0
2018-05-03 13:10:00,115.22,115.39,115.18,115.34,23523.0,87.9757,88.1055,87.9451,88.0673,23523.0
2018-05-03 13:15:00,115.31,115.63,115.31,115.34,29719.0,88.0444,88.2887,88.0444,88.0673,29719.0
2018-05-03 13:20:00,115.36,115.44,115.29,115.38,39517.0,88.0826,88.1437,88.0291,88.0978,39517.0
2018-05-03 13:25:00,115.38,115.54,115.14,115.54,31322.0,88.0978,88.22,87.9146,88.22,31322.0
2018-05-03 13:30:00,115.56,115.92,115.56,115.84,17595.0,88.2353,88.5102,88.2353,88.4491,17595.0
2018-05-03 13:35:00,115.88,116.07,115.84,115.9,11178.0,88.4796,88.6247,88.4491,88.4949,11178.0
2018-05-03 13:40:00,115.9,115.93,115.83,115.92,16890.0,88.4949,88.5178,88.4414,88.5102,16890.0
2018-05-03 13:45:00,115.93,115.96,115.68,115.82,22621.0,88.5178,88.5407,88.3269,88.4338,22621.0
2018-05-03 13:50:00,115.84,115.91,115.76,115.8,17023.0,88.4491,88.5025,88.388,88.4185,17023.0
2018-05-03 13:55:00,115.78,115.99,115.77,115.8,15037.0,88.4033,88.5636,88.3956,88.4185,15037.0
2018-05-03 14:00:00,115.82,115.89,115.72,115.87,21858.0,88.4338,88.4872,88.3574,88.472,21858.0
2018-05-03 14:05:00,115.84,116.13,115.8,116.13,18494.0,88.4491,88.6705,88.4185,88.6705,18494.0
2018-05-03 14:10:00,116.1,116.12,115.7,115.79,27784.0,88.6476,88.6629,88.3422,88.4109,27784.0
2018-05-03 14:15:00,115.79,115.84,115.62,115.64,24962.0,88.4109,88.4491,88.2811,88.2964,24962.0
2018-05-03 14:20:00,115.64,115.64,115.39,115.48,29515.0,88.2964,88.2964,88.1055,88.1742,29515.0
2018-05-03 14:25:00,115.49,115.51,115.29,115.49,27309.0,88.1818,88.1971,88.0291,88.1818,27309.0
2018-05-03 14:30:00,115.5,116.07,115.49,115.92,73047.0,88.1895,88.6247,88.1818,88.5102,73047.0
2018-05-03 14:35:00,115.91,116.0,115.61,115.7,49563.0,88.5025,88.5712,88.2735,88.3422,49563.0
2018-05-03 14:40:00,115.7,115.85,115.54,115.57,37514.0,88.3422,88.4567,88.22,88.2429,37514.0
2018-05-03 14:45:00,115.51,115.67,115.48,115.57,36529.0,88.1971,88.3193,88.1742,88.2429,36529.0
2018-05-03 14:50:00,115.55,115.58,115.42,115.52,35310.0,88.2276,88.2505,88.1284,88.2047,35310.0
2018-05-03 14:55:00,115.52,115.53,115.27,115.37,22382.0,88.2047,88.2124,88.0139,88.0902,22382.0
2018-05-03 15:00:00,115.36,115.52,115.32,115.38,29345.0,88.0826,88.2047,88.052,88.0978,29345.0
2018-05-03 15:05:00,115.38,115.51,115.28,115.28,38707.0,88.0978,88.1971,88.0215,88.0215,38707.0
2018-05-03 15:10:00,115.24,115.39,115.14,115.32,30459.0,87.9909,88.1055,87.9146,88.052,30459.0
2018-05-03 15:15:00,115.32,115.5,115.29,115.46,32700.0,88.052,88.1895,88.0291,88.1589,32700.0
2018-05-03 15:20:00,115.45,115.54,115.38,115.45,39353.0,88.1513,88.22,88.0978,88.1513,39353.0
2018-05-03 15:25:00,115.45,115.55,115.37,115.53,39690.0,88.1513,88.2276,88.0902,88.2124,39690.0
2018-05-03 15:30:00,115.52,115.64,115.47,115.53,46851.0,88.2047,88.2964,88.1666,88.2124,46851.0
2018-05-03 15:35:00,115.53,115.68,115.48,115.51,59488.0,88.2124,88.3269,88.1742,88.1971,59488.0
2018-05-03 15:40:00,115.5,115.58,115.41,115.53,71238.0,88.1895,88.2505,88.1207,88.2124,71238.0
2018-05-03 15:45:00,115.53,115.72,115.45,115.7,104180.0,88.2124,88.3574,88.1513,88.3422,104180.0
2018-05-03 15:50:00,115.67,115.8,115.61,115.71,113256.0,88.3193,88.4185,88.2735,88.3498,113256.0
2018-05-03 15:55:00,115.71,116.07,115.62,116.03,205680.0,88.3498,88.6247,88.2811,88.5941,205680.0
2018-05-04 09:30:00,115.0,115.98,114.19,114.84,127930.0,87.8077,88.556,87.1892,87.6855,127930.0
2018-05-04 09:35:00,114.9,115.11,114.03,114.17,70794.0,87.7313,87.8917,87.0671,87.174,70794.0
2018-05-04 09:40:00,114.12,114.37,113.39,114.09,85750.0,87.1358,87.3267,86.5784,87.1129,85750.0
2018-05-04 09:45:00,114.14,114.81,113.96,114.35,58506.0,87.151,87.6626,87.0136,87.3114,58506.0
2018-05-04 09:50:00,114.34,114.67,114.11,114.11,63122.0,87.3038,87.5557,87.1281,87.1281,63122.0
2018-05-04 09:55:00,114.03,114.2,113.63,113.74,62512.0,87.0671,87.1969,86.7616,86.8456,62512.0
2018-05-04 10:00:00,113.7,113.95,113.53,113.76,104447.0,86.8151,87.006,86.6853,86.8609,104447.0
2018-05-04 10:05:00,113.76,113.85,113.48,113.54,57599.0,86.8609,86.9296,86.6471,86.6929,57599.0
2018-05-04 10:10:00,113.56,113.56,113.24,113.35,125720.0,86.7082,86.7082,86.4639,86.5478,125720.0
2018-05-04 10:15:00,113.34,113.45,112.71,112.75,198020.0,86.5402,86.6242,86.0592,86.0897,198020.0
2018-05-04 10:20:00,112.75,113.11,112.52,112.56,161269.0,86.0897,86.3646,85.9141,85.9446,161269.0
2018-05-04 10:25:00,112.58,113.0,112.55,112.8,99503.0,85.9599,86.2806,85.937,86.1279,99503.0
2018-05-04 10:30:00,112.82,113.09,112.62,112.64,84873.0,86.1432,86.3493,85.9905,86.0057,84873.0
2018-05-04 10:35:00,112.67,112.78,112.5,112.64,182686.0,86.0286,86.1126,85.8988,86.0057,182686.0
2018-05-04 10:40:00,112.58,112.73,112.07,112.07,105788.0,85.9599,86.0744,85.5705,85.5705,105788.0
2018-05-04 10:45:00,112.06,112.12,111.49,111.7,125642.0,85.5629,85.6087,85.1276,85.288,125642.0
2018-05-04 10:50:00,111.73,112.18,111.48,112.14,102031.0,85.3109,85.6545,85.12,85.624,102031.0
2018-05-04 10:55:00,112.11,112.37,112.05,112.12,64002.0,85.601,85.7996,85.5552,85.6087,64002.0
2018-05-04 11:00:00,112.15,112.55,112.11,112.27,64652.0,85.6316,85.937,85.601,85.7232,64652.0
2018-05-04 11:05:00,112.29,112.37,111.99,112.29,84105.0,85.7385,85.7996,85.5094,85.7385,84105.0
2018-05-04 11:10:00,112.26,112.68,112.14,112.54,91290.0,85.7156,86.0363,85.624,85.9294,91290.0
2018-05-04 11:15:00,112.54,112.97,112.52,112.9,39520.0,85.9294,86.2577,85.9141,86.2042,39520.0
2018-05-04 11:20:00,112.91,113.28,112.66,112.66,48449.0,86.2119,86.4944,86.021,86.021,48449.0
2018-05-04 11:25:00,112.7,113.07,112.68,112.98,34770.0,86.0515,86.3341,86.0363,86.2653,34770.0
2018-05-04 11:30:00,112.97,113.29,112.88,113.2,28290.0,86.2577,86.502,86.189,86.4333,28290.0
2018-05-04 11:35:00,113.19,113.53,113.18,113.53,58065.0,86.4257,86.6853,86.418,86.6853,58065.0
2018-05-04 11:40:00,113.54,113.61,113.2,113.55,48606.0,86.6929,86.7464,86.4333,86.7006,48606.0
2018-05-04 11:45:00,113.59,113.93,113.58,113.78,61457.0,86.7311,86.9907,86.7235,86.8762,61457.0
2018-05-04 11:50:00,113.78,113.84,113.45,113.83,61026.0,86.8762,86.922,86.6242,86.9143,61026.0
2018-05-04 11:55:00,113.83,114.15,113.74,113.97,97372.0,86.9143,87.1587,86.8456,87.0212,97372.0
2018-05-04 12:00:00,114.02,114.26,113.99,114.05,43793.0,87.0594,87.2427,87.0365,87.0823,43793.0
2018-05-04 12:05:00,114.04,114.19,113.96,114.09,81835.0,87.0747,87.1892,87.0136,87.1129,81835.0
2018-05-04 12:10:00,114.09,114.16,114.01,114.04,69785.0,87.1129,87.1663,87.0518,87.0747,69785.0
2018-05-04 12:15:00,114.05,114.35,113.91,114.23,34408.0,87.0823,87.3114,86.9754,87.2198,34408.0
2018-05-04 12:20:00,114.26,114.34,114.07,114.09,136653.0,87.2427,87.3038,87.0976,87.1129,136653.0
2018-05-04 12:25:00,114.11,114.33,114.04,114.28,36662.0,87.1281,87.2961,87.0747,87.2579,36662.0
2018-05-04 12:30:00,114.27,114.7,114.27,114.51,46928.0,87.2503,87.5786,87.2503,87.4336,46928.0
2018-05-04 12:35:00,114.51,114.6,114.37,114.45,67399.0,87.4336,87.5023,87.3267,87.3877,67399.0
2018-05-04 12:40:00,114.42,114.6,114.36,114.56,33940.0,87.3648,87.5023,87.319,87.4717,33940.0
2018-05-04 12:45:00,114.56,114.6,114.31,114.32,33915.0,87.4717,87.5023,87.2808,87.2885,33915.0
2018-05-04 12:50:00,114.33,114.39,114.23,114.32,21968.0,87.2961,87.3419,87.2198,87.2885,21968.0
2018-05-04 12:55:00,114.34,114.35,114.08,114.12,21023.0,87.3038,87.3114,87.1052,87.1358,21023.0
2018-05-04 13:00:00,114.13,114.13,113.75,113.85,31310.0,87.1434,87.1434,86.8533,86.9296,31310.0
2018-05-04 13:05:00,113.83,114.07,113.83,114.02,33830.0,86.9143,87.0976,86.9143,87.0594,33830.0
2018-05-04 13:10:00,114.02,114.14,113.99,114.05,23022.0,87.0594,87.151,87.0365,87.0823,23022.0
2018-05-04 13:15:00,114.04,114.19,114.04,114.14,13459.0,87.0747,87.1892,87.0747,87.151,13459.0
2018-05-04 13:20:00,114.15,114.45,114.15,114.44,16429.0,87.1587,87.3877,87.1587,87.3801,16429.0
2018-05-04 13:25:00,114.44,114.48,114.28,114.3,22141.0,87.3801,87.4106,87.2579,87.2732,22141.0
2018-05-04 13:30:00,114.29,114.39,114.25,114.34,24127.0,87.2656,87.3419,87.235,87.3038,24127.0
2018-05-04 13:35:00,114.35,114.38,114.31,114.32,14907.0,87.3114,87.3343,87.2808,87.2885,14907.0
2018-05-04 13:40:00,114.31,114.43,114.31,114.43,20208.0,87.2808,87.3725,87.2808,87.3725,20208.0
2018-05-04 13:45:00,114.44,114.48,114.39,114.47,21384.0,87.3801,87.4106,87.3419,87.403,21384.0
2018-05-04 13:50:00,114.45,114.51,114.43,114.5,32934.0,87.3877,87.4336,87.3725,87.4259,32934.0
2018-05-04 13:55:00,114.5,114.58,114.46,114.46,23782.0,87.4259,87.487,87.3954,87.3954,23782.0
2018-05-04 14:00:00,114.45,114.53,114.36,114.43,33311.0,87.3877,87.4488,87.319,87.3725,33311.0
2018-05-04 14:05:00,114.42,114.5,114.26,114.27,31031.0,87.3648,87.4259,87.2427,87.2503,31031.0
2018-05-04 14:10:00,114.26,114.36,114.21,114.22,31740.0,87.2427,87.319,87.2045,87.2121,31740.0
2018-05-04 14:15:00,114.2,114.21,114.02,114.05,72726.0,87.1969,87.2045,87.0594,87.0823,72726.0
2018-05-04 14:20:00,114.07,114.1,113.95,114.03,25389.0,87.0976,87.1205,87.006,87.0671,25389.0
2018-05-04 14:25:00,114.03,114.1,113.98,114.06,32925.0,87.0671,87.1205,87.0289,87.09,32925.0
2018-05-04 14:30:00,114.07,114.35,114.07,114.28,35592.0,87.0976,87.3114,87.0976,87.2579,35592.0
2018-05-04 14:35:00,114.28,114.29,114.16,114.19,27818.0,87.2579,87.2656,87.1663,87.1892,27818.0
2018-05-04 14:40:00,114.19,114.37,114.18,114.34,23668.0,87.1892,87.3267,87.1816,87.3038,23668.0
2018-05-04 14:45:00,114.32,114.41,114.26,114.4,66114.0,87.2885,87.3572,87.2427,87.3496,66114.0
2018-05-04 14:50:00,114.42,114.63,114.42,114.52,38558.0,87.3648,87.5252,87.3648,87.4412,38558.0
2018-05-04 14:55:00,114.52,114.82,114.48,114.69,78507.0,87.4412,87.6703,87.4106,87.571,78507.0
2018-05-04 15:00:00,114.69,114.74,114.49,114.5,85025.0,87.571,87.6092,87.4183,87.4259,85025.0
2018-05-04 15:05:00,114.5,114.58,114.48,114.58,30627.0,87.4259,87.487,87.4106,87.487,30627.0
2018-05-04 15:10:00,114.57,114.65,114.49,114.55,23103.0,87.4794,87.5405,87.4183,87.4641,23103.0
2018-05-04 15:15:00,114.55,114.59,114.49,114.52,33180.0,87.4641,87.4946,87.4183,87.4412,33180.0
2018-05-04 15:20:00,114.51,114.54,114.47,114.5,52919.0,87.4336,87.4565,87.403,87.4259,52919.0
2018-05-04 15:25:00,114.52,114.7,114.48,114.68,31643.0,87.4412,87.5786,87.4106,87.5634,31643.0
2018-05-04 15:30:00,114.67,114.78,114.65,114.78,40367.0,87.5557,87.6397,87.5405,87.6397,40367.0
2018-05-04 15:35:00,114.79,114.83,114.57,114.59,42786.0,87.6473,87.6779,87.4794,87.4946,42786.0
2018-05-04 15:40:00,114.59,114.8,114.51,114.79,53405.0,87.4946,87.655,87.4336,87.6473,53405.0
2018-05-04 15:45:00,114.8,114.82,114.61,114.62,91969.0,87.655,87.6703,87.5099,87.5175,91969.0
2018-05-04 15:50:00,114.63,114.65,114.44,114.47,97601.0,87.5252,87.5405,87.3801,87.403,97601.0
2018-05-04 15:55:00,114.47,114.7,114.31,114.67,229855.0,87.403,87.5786,87.2808,87.5557,229855.0
2018-05-07 09:30:00,115.81,116.18,115.7,116.12,71477.0,88.4262,88.7087,88.3422,88.6629,71477.0
2018-05-07 09:35:00,116.13,116.73,116.06,116.67,57614.0,88.6705,89.1286,88.6171,89.0828,57614.0
2018-05-07 09:40:00,116.68,116.81,116.58,116.6,55530.0,89.0904,89.1897,89.0141,89.0294,55530.0
2018-05-07 09:45:00,116.53,117.02,116.46,116.91,52195.0,88.9759,89.3501,88.9225,89.2661,52195.0
2018-05-07 09:50:00,116.92,117.12,116.76,116.76,64577.0,89.2737,89.4264,89.1515,89.1515,64577.0
2018-05-07 09:55:00,116.76,116.88,116.58,116.76,88482.0,89.1515,89.2432,89.0141,89.1515,88482.0
2018-05-07 10:00:00,116.76,117.0,116.74,116.95,33578.0,89.1515,89.3348,89.1363,89.2966,33578.0
2018-05-07 10:05:00,116.93,117.08,116.84,116.88,28967.0,89.2813,89.3959,89.2126,89.2432,28967.0
2018-05-07 10:10:00,116.86,116.87,116.41,116.44,63527.0,89.2279,89.2355,88.8843,88.9072,63527.0
2018-05-07 10:15:00,116.45,116.61,116.18,116.18,87358.0,88.9148,89.037,88.7087,88.7087,87358.0
2018-05-07 10:20:00,116.16,116.33,116.14,116.33,52524.0,88.6934,88.8232,88.6781,88.8232,52524.0
2018-05-07 10:25:00,116.33,116.4,116.13,116.16,59002.0,88.8232,88.8767,88.6705,88.6934,59002.0
2018-05-07 10:30:00,116.12,116.15,115.75,115.88,49232.0,88.6629,88.6858,88.3804,88.4796,49232.0
2018-05-07 10:35:00,115.87,116.05,115.81,116.05,53033.0,88.472,88.6094,88.4262,88.6094,53033.0
2018-05-07 10:40:00,116.02,116.07,115.8,115.91,41304.0,88.5865,88.6247,88.4185,88.5025,41304.0
2018-05-07 10:45:00,115.9,116.19,115.89,116.11,29160.0,88.4949,88.7163,88.4872,88.6552,29160.0
2018-05-07 10:50:00,116.09,116.12,115.96,116.09,57832.0,88.64,88.6629,88.5407,88.64,57832.0
2018-05-07 10:55:00,116.12,116.2,115.91,115.91,41800.0,88.6629,88.7239,88.5025,88.5025,41800.0
2018-05-07 11:00:00,115.91,116.14,115.88,116.03,60920.0,88.5025,88.6781,88.4796,88.5941,60920.0
2018-05-07 11:05:00,116.02,116.12,115.85,115.9,31576.0,88.5865,88.6629,88.4567,88.4949,31576.0
2018-05-07 11:10:00,115.9,116.09,115.88,115.94,45492.0,88.4949,88.64,88.4796,88.5254,45492.0
2018-05-07 11:15:00,115.93,116.1,115.93,116.01,26308.0,88.5178,88.6476,88.5178,88.5789,26308.0
2018-05-07 11:20:00,116.01,116.13,115.91,115.92,24059.0,88.5789,88.6705,88.5025,88.5102,24059.0
2018-05-07 11:25:00,115.92,116.01,115.85,115.91,47840.0,88.5102,88.5789,88.4567,88.5025,47840.0
2018-05-07 11:30:00,115.9,116.02,115.86,116.01,48785.0,88.4949,88.5865,88.4643,88.5789,48785.0
2018-05-07 11:35:00,116.0,116.01,115.89,115.91,55169.0,88.5712,88.5789,88.4872,88.5025,55169.0
2018-05-07 11:40:00,115.9,116.0,115.85,115.95,45097.0,88.4949,88.5712,88.4567,88.5331,45097.0
2018-05-07 11:45:00,115.95,116.01,115.91,115.92,43629.0,88.5331,88.5789,88.5025,88.5102,43629.0
2018-05-07 11:50:00,115.93,115.96,115.86,115.95,64220.0,88.5178,88.5407,88.4643,88.5331,64220.0
2018-05-07 11:55:00,115.95,116.0,115.8,115.82,96289.0,88.5331,88.5712,88.4185,88.4338,96289.0
2018-05-07 12:00:00,115.83,115.9,115.57,115.62,75954.0,88.4414,88.4949,88.2429,88.2811,75954.0
2018-05-07 12:05:00,115.6,115.66,115.49,115.55,59264.0,88.2658,88.3116,88.1818,88.2276,59264.0
2018-05-07 12:10:00,115.55,115.71,115.52,115.57,105700.0,88.2276,88.3498,88.2047,88.2429,105700.0
2018-05-07 12:15:00,115.57,115.59,115.36,115.37,106556.0,88.2429,88.2582,88.0826,88.0902,106556.0
2018-05-07 12:20:00,115.38,115.48,115.21,115.3,70254.0,88.0978,88.1742,87.968,88.0368,70254.0
2018-05-07 12:25:00,115.28,115.3,115.2,115.26,26609.0,88.0215,88.0368,87.9604,88.0062,26609.0
2018-05-07 12:30:00,115.26,115.29,115.12,115.13,54932.0,88.0062,88.0291,87.8993,87.907,54932.0
2018-05-07 12:35:00,115.13,115.26,115.01,115.21,71360.0,87.907,88.0062,87.8153,87.968,71360.0
2018-05-07 12:40:00,115.22,115.23,115.09,115.11,63392.0,87.9757,87.9833,87.8764,87.8917,63392.0
2018-05-07 12:45:00,115.14,115.34,115.14,115.23,37393.0,87.9146,88.0673,87.9146,87.9833,37393.0
2018-05-07 12:50:00,115.27,115.4,115.21,115.31,41614.0,88.0139,88.1131,87.968,88.0444,41614.0
2018-05-07 12:55:00,115.31,115.4,115.22,115.34,30003.0,88.0444,88.1131,87.9757,88.0673,30003.0
2018-05-07 13:00:00,115.38,115.52,115.36,115.49,26953.0,88.0978,88.2047,88.0826,88.1818,26953.0
2018-05-07 13:05:00,115.5,115.58,115.43,115.49,14772.0,88.1895,88.2505,88.136,88.1818,14772.0
2018-05-07 13:10:00,115.47,115.52,115.33,115.34,15748.0,88.1666,88.2047,88.0597,88.0673,15748.0
2018-05-07 13:15:00,115.34,115.34,115.17,115.26,20273.0,88.0673,88.0673,87.9375,88.0062,20273.0
2018-05-07 13:20:00,115.24,115.36,115.11,115.15,31224.0,87.9909,88.0826,87.8917,87.9222,31224.0
2018-05-07 13:25:00,115.13,115.16,115.06,115.16,12510.0,87.907,87.9299,87.8535,87.9299,12510.0
2018-05-07 13:30:00,115.15,115.3,115.12,115.24,18684.0,87.9222,88.0368,87.8993,87.9909,18684.0
2018-05-07 13:35:00,115.25,115.28,115.09,115.16,22365.0,87.9986,88.0215,87.8764,87.9299,22365.0
2018-05-07 13:40:00,115.15,115.19,115.03,115.18,12041.0,87.9222,87.9528,87.8306,87.9451,12041.0
2018-05-07 13:45:00,115.18,115.29,115.16,115.19,24697.0,87.9451,88.0291,87.9299,87.9528,24697.0
2018-05-07 13:50:00,115.19,115.2,115.11,115.14,11588.0,87.9528,87.9604,87.8917,87.9146,11588.0
2018-05-07 13:55:00,115.12,115.15,114.9,114.96,22304.0,87.8993,87.9222,87.7313,87.7772,22304.0
2018-05-07 14:00:00,114.96,115.0,114.69,114.72,35839.0,87.7772,87.8077,87.571,87.5939,35839.0
2018-05-07 14:05:00,114.72,114.89,114.69,114.84,60910.0,87.5939,87.7237,87.571,87.6855,60910.0
2018-05-07 14:10:00,114.83,114.93,114.68,114.68,66653.0,87.6779,87.7542,87.5634,87.5634,66653.0
2018-05-07 14:15:00,114.69,114.93,114.69,114.85,41418.0,87.571,87.7542,87.571,87.6932,41418.0
2018-05-07 14:20:00,114.87,114.93,114.8,114.93,59620.0,87.7084,87.7542,87.655,87.7542,59620.0
2018-05-07 14:25:00,114.93,114.93,114.82,114.87,33974.0,87.7542,87.7542,87.6703,87.7084,33974.0
2018-05-07 14:30:00,114.87,115.03,114.83,114.99,50729.0,87.7084,87.8306,87.6779,87.8001,50729.0
2018-05-07 14:35:00,114.98,115.16,114.93,115.05,57242.0,87.7924,87.9299,87.7542,87.8459,57242.0
2018-05-07 14:40:00,115.04,115.2,114.99,115.1,177100.0,87.8382,87.9604,87.8001,87.884,177100.0
2018-05-07 14:45:00,115.07,115.07,114.67,114.68,134588.0,87.8611,87.8611,87.5557,87.5634,134588.0
2018-05-07 14:50:00,114.69,114.69,114.25,114.25,95898.0,87.571,87.571,87.235,87.235,95898.0
2018-05-07 14:55:00,114.22,114.43,114.18,114.26,69739.0,87.2121,87.3725,87.1816,87.2427,69739.0
2018-05-07 15:00:00,114.23,114.26,113.62,113.92,86036.0,87.2198,87.2427,86.754,86.9831,86036.0
2018-05-07 15:05:00,113.95,114.03,113.57,113.62,129342.0,87.006,87.0671,86.7158,86.754,129342.0
2018-05-07 15:10:00,113.63,113.76,113.53,113.55,41719.0,86.7616,86.8609,86.6853,86.7006,41719.0
2018-05-07 15:15:00,113.57,113.73,113.43,113.44,53699.0,86.7158,86.838,86.6089,86.6166,53699.0
2018-05-07 15:20:00,113.45,113.59,113.2,113.59,195533.0,86.6242,86.7311,86.4333,86.7311,195533.0
2018-05-07 15:25:00,113.56,113.71,113.49,113.62,77993.0,86.7082,86.8227,86.6547,86.754,77993.0
2018-05-07 15:30:00,113.63,113.78,113.46,113.68,111144.0,86.7616,86.8762,86.6318,86.7998,111144.0
2018-05-07 15:35:00,113.68,113.81,113.6,113.67,82525.0,86.7998,86.8991,86.7387,86.7922,82525.0
2018-05-07 15:40:00,113.66,113.73,113.58,113.65,62446.0,86.7845,86.838,86.7235,86.7769,62446.0
2018-05-07 15:45:00,113.66,113.88,113.6,113.81,115981.0,86.7845,86.9525,86.7387,86.8991,115981.0
2018-05-07 15:50:00,113.81,113.82,113.61,113.68,115591.0,86.8991,86.9067,86.7464,86.7998,115591.0
2018-05-07 15:55:00,113.7,113.9,113.66,113.88,363264.0,86.8151,86.9678,86.7845,86.9525,363264.0
2018-05-08 09:30:00,113.66,113.81,113.26,113.68,78239.0,86.7845,86.8991,86.4791,86.7998,78239.0
2018-05-08 09:35:00,113.61,113.69,113.31,113.32,29369.0,86.7464,86.8074,86.5173,86.5249,29369.0
2018-05-08 09:40:00,113.39,113.53,113.04,113.27,23050.0,86.5784,86.6853,86.3111,86.4868,23050.0
2018-05-08 09:45:00,113.26,113.28,113.04,113.2,22992.0,86.4791,86.4944,86.3111,86.4333,22992.0
2018-05-08 09:50:00,113.16,113.2,112.98,113.06,94484.0,86.4028,86.4333,86.2653,86.3264,94484.0
2018-05-08 09:55:00,113.09,113.42,113.06,113.36,31654.0,86.3493,86.6013,86.3264,86.5555,31654.0
2018-05-08 10:00:00,113.36,113.57,113.26,113.48,68631.0,86.5555,86.7158,86.4791,86.6471,68631.0
2018-05-08 10:05:00,113.5,113.67,113.33,113.51,89343.0,86.6624,86.7922,86.5326,86.67,89343.0
2018-05-08 10:10:00,113.51,113.51,113.15,113.33,48151.0,86.67,86.67,86.3951,86.5326,48151.0
2018-05-08 10:15:00,113.32,113.51,113.22,113.33,83879.0,86.5249,86.67,86.4486,86.5326,83879.0
2018-05-08 10:20:00,113.34,113.34,113.02,113.05,52044.0,86.5402,86.5402,86.2959,86.3188,52044.0
2018-05-08 10:25:00,113.07,113.24,113.05,113.11,38315.0,86.3341,86.4639,86.3188,86.3646,38315.0
2018-05-08 10:30:00,113.12,113.2,113.04,113.2,58293.0,86.3722,86.4333,86.3111,86.4333,58293.0
2018-05-08 10:35:00,113.2,113.34,113.14,113.27,38772.0,86.4333,86.5402,86.3875,86.4868,38772.0
2018-05-08 10:40:00,113.27,113.3,113.07,113.07,47329.0,86.4868,86.5097,86.3341,86.3341,47329.0
2018-05-08 10:45:00,113.08,113.1,112.93,113.08,34451.0,86.3417,86.357,86.2272,86.3417,34451.0
2018-05-08 10:50:00,113.08,113.16,112.99,113.13,25945.0,86.3417,86.4028,86.273,86.3799,25945.0
2018-05-08 10:55:00,113.1,113.1,112.97,112.98,30127.0,86.357,86.357,86.2577,86.2653,30127.0
2018-05-08 11:00:00,112.98,113.05,112.93,113.04,58936.0,86.2653,86.3188,86.2272,86.3111,58936.0
2018-05-08 11:05:00,113.05,113.05,112.33,112.34,90634.0,86.3188,86.3188,85.769,85.7767,90634.0
2018-05-08 11:10:00,112.34,112.83,112.19,112.83,99124.0,85.7767,86.1508,85.6621,86.1508,99124.0
2018-05-08 11:15:00,112.83,113.14,112.68,112.68,61797.0,86.1508,86.3875,86.0363,86.0363,61797.0
2018-05-08 11:20:00,112.66,112.73,112.4,112.52,30873.0,86.021,86.0744,85.8225,85.9141,30873.0
2018-05-08 11:25:00,112.51,112.75,112.49,112.68,37058.0,85.9065,86.0897,85.8912,86.0363,37058.0
2018-05-08 11:30:00,112.69,112.7,112.53,112.6,215055.0,86.0439,86.0515,85.9217,85.9752,215055.0
2018-05-08 11:35:00,112.65,113.82,112.65,113.73,42145.0,86.0134,86.9067,86.0134,86.838,42145.0
2018-05-08 11:40:00,113.72,113.76,113.46,113.63,55522.0,86.8304,86.8609,86.6318,86.7616,55522.0
2018-05-08 11:45:00,113.6,114.28,113.49,114.26,24722.0,86.7387,87.2579,86.6547,87.2427,24722.0
2018-05-08 11:50:00,114.26,114.47,114.08,114.42,25533.0,87.2427,87.403,87.1052,87.3648,25533.0
2018-05-08 11:55:00,114.45,114.45,114.03,114.03,16260.0,87.3877,87.3877,87.0671,87.0671,16260.0
2018-05-08 12:00:00,114.0,114.13,113.86,113.95,11878.0,87.0441,87.1434,86.9373,87.006,11878.0
2018-05-08 12:05:00,113.95,114.07,113.82,114.06,26269.0,87.006,87.0976,86.9067,87.09,26269.0
2018-05-08 12:10:00,114.1,114.12,114.02,114.07,6741.0,87.1205,87.1358,87.0594,87.0976,6741.0
2018-05-08 12:15:00,114.07,114.1,113.66,113.67,15673.0,87.0976,87.1205,86.7845,86.7922,15673.0
2018-05-08 12:20:00,113.7,113.77,113.59,113.71,20007.0,86.8151,86.8685,86.7311,86.8227,20007.0
2018-05-08 12:25:00,113.71,113.82,113.71,113.79,13342.0,86.8227,86.9067,86.8227,86.8838,13342.0
2018-05-08 12:30:00,113.8,113.88,113.75,113.83,15573.0,86.8914,86.9525,86.8533,86.9143,15573.0
2018-05-08 12:35:00,113.82,113.9,113.74,113.88,10142.0,86.9067,86.9678,86.8456,86.9525,10142.0
2018-05-08 12:40:00,113.91,114.01,113.86,113.87,7763.0,86.9754,87.0518,86.9373,86.9449,7763.0
2018-05-08 12:45:00,113.88,113.95,113.6,113.63,12983.0,86.9525,87.006,86.7387,86.7616,12983.0
2018-05-08 12:50:00,113.62,113.96,113.55,113.78,20814.0,86.754,87.0136,86.7006,86.8762,20814.0
2018-05-08 12:55:00,113.78,113.86,113.53,113.65,22825.0,86.8762,86.9373,86.6853,86.7769,22825.0
2018-05-08 13:00:00,113.6,113.79,113.58,113.65,10473.0,86.7387,86.8838,86.7235,86.7769,10473.0
2018-05-08 13:05:00,113.66,113.75,113.59,113.65,12333.0,86.7845,86.8533,86.7311,86.7769,12333.0
2018-05-08 13:10:00,113.66,113.68,113.55,113.65,14488.0,86.7845,86.7998,86.7006,86.7769,14488.0
2018-05-08 13:15:00,113.61,113.61,113.42,113.45,17884.0,86.7464,86.7464,86.6013,86.6242,17884.0
2018-05-08 13:20:00,113.46,113.64,113.46,113.6,12100.0,86.6318,86.7693,86.6318,86.7387,12100.0
2018-05-08 13:25:00,113.57,113.62,113.43,113.53,28620.0,86.7158,86.754,86.6089,86.6853,28620.0
2018-05-08 13:30:00,113.54,113.58,113.4,113.49,28173.0,86.6929,86.7235,86.586,86.6547,28173.0
2018-05-08 13:35:00,113.49,113.57,113.44,113.49,13350.0,86.6547,86.7158,86.6166,86.6547,13350.0
2018-05-08 13:40:00,113.49,113.59,113.44,113.48,9697.0,86.6547,86.7311,86.6166,86.6471,9697.0
2018-05-08 13:45:00,113.5,113.54,113.35,113.35,12610.0,86.6624,86.6929,86.5478,86.5478,12610.0
2018-05-08 13:50:00,113.38,113.43,113.12,113.14,18143.0,86.5708,86.6089,86.3722,86.3875,18143.0
2018-05-08 13:55:00,113.17,113.27,113.12,113.18,12994.0,86.4104,86.4868,86.3722,86.418,12994.0
2018-05-08 14:00:00,113.18,113.35,113.1,113.17,21274.0,86.418,86.5478,86.357,86.4104,21274.0
2018-05-08 14:05:00,113.14,113.23,113.06,113.19,12833.0,86.3875,86.4562,86.3264,86.4257,12833.0
2018-05-08 14:10:00,113.19,113.8,113.19,113.76,25877.0,86.4257,86.8914,86.4257,86.8609,25877.0
2018-05-08 14:15:00,113.77,114.76,113.76,114.48,37976.0,86.8685,87.6244,86.8609,87.4106,37976.0
2018-05-08 14:20:00,114.48,115.55,114.35,115.3,65301.0,87.4106,88.2276,87.3114,88.0368,65301.0
2018-05-08 14:25:00,115.32,115.35,114.02,114.11,57838.0,88.052,88.0749,87.0594,87.1281,57838.0
2018-05-08 14:30:00,114.17,114.36,114.0,114.16,45668.0,87.174,87.319,87.0441,87.1663,45668.0
2018-05-08 14:35:00,114.19,114.38,114.05,114.09,22430.0,87.1892,87.3343,87.0823,87.1129,22430.0
2018-05-08 14:40:00,114.05,114.18,113.67,114.18,29161.0,87.0823,87.1816,86.7922,87.1816,29161.0
2018-05-08 14:45:00,114.19,114.56,114.16,114.47,22916.0,87.1892,87.4717,87.1663,87.403,22916.0
2018-05-08 14:50:00,114.45,114.82,114.41,114.8,21778.0,87.3877,87.6703,87.3572,87.655,21778.0
2018-05-08 14:55:00,114.81,114.95,114.76,114.78,27054.0,87.6626,87.7695,87.6244,87.6397,27054.0
2018-05-08 15:00:00,114.8,115.09,114.79,115.06,27370.0,87.655,87.8764,87.6473,87.8535,27370.0
2018-05-08 15:05:00,115.11,115.19,115.01,115.19,18276.0,87.8917,87.9528,87.8153,87.9528,18276.0
2018-05-08 15:10:00,115.18,115.51,115.17,115.49,21598.0,87.9451,88.1971,87.9375,88.1818,21598.0
2018-05-08 15:15:00,115.49,115.59,115.36,115.44,34654.0,88.1818,88.2582,88.0826,88.1437,34654.0
2018-05-08 15:20:00,115.43,115.53,115.28,115.28,19027.0,88.136,88.2124,88.0215,88.0215,19027.0
2018-05-08 15:25:00,115.28,115.29,115.16,115.18,19262.0,88.0215,88.0291,87.9299,87.9451,19262.0
2018-05-08 15:30:00,115.19,115.27,115.11,115.19,31565.0,87.9528,88.0139,87.8917,87.9528,31565.0
2018-05-08 15:35:00,115.18,115.31,115.15,115.26,29206.0,87.9451,88.0444,87.9222,88.0062,29206.0
2018-05-08 15:40:00,115.26,115.27,115.14,115.14,38936.0,88.0062,88.0139,87.9146,87.9146,38936.0
2018-05-08 15:45:00,115.14,115.14,114.91,114.96,69472.0,87.9146,87.9146,87.739,87.7772,69472.0
2018-05-08 15:50:00,114.96,115.15,114.93,115.01,67470.0,87.7772,87.9222,87.7542,87.8153,67470.0
2018-05-08 15:55:00,115.0,115.31,114.99,115.3,138001.0,87.8077,88.0444,87.8001,88.0368,138001.0
2018-05-09 09:30:00,117.14,117.65,116.5,116.55,219393.0,89.4417,89.8311,88.953,88.9912,219393.0
2018-05-09 09:35:00,116.5,116.72,116.21,116.39,113963.0,88.953,89.121,88.7316,88.869,113963.0
2018-05-09 09:40:00,116.29,116.43,115.93,115.94,73805.0,88.7927,88.8996,88.5178,88.5254,73805.0
2018-05-09 09:45:00,115.91,116.4,115.9,116.25,114428.0,88.5025,88.8767,88.4949,88.7621,114428.0
2018-05-09 09:50:00,116.28,116.78,116.28,116.54,81594.0,88.785,89.1668,88.785,88.9836,81594.0
2018-05-09 09:55:00,116.54,116.65,116.25,116.29,47125.0,88.9836,89.0675,88.7621,88.7927,47125.0
2018-05-09 10:00:00,116.29,116.45,116.21,116.39,131173.0,88.7927,88.9148,88.7316,88.869,131173.0
2018-05-09 10:05:00,116.42,116.89,116.38,116.86,87667.0,88.8919,89.2508,88.8614,89.2279,87667.0
2018-05-09 10:10:00,116.89,117.05,116.85,116.92,41608.0,89.2508,89.373,89.2203,89.2737,41608.0
2018-05-09 10:15:00,116.93,117.42,116.91,117.29,48409.0,89.2813,89.6555,89.2661,89.5562,48409.0
2018-05-09 10:20:00,117.29,117.45,117.25,117.38,43658.0,89.5562,89.6784,89.5257,89.6249,43658.0
2018-05-09 10:25:00,117.41,117.79,117.41,117.64,63124.0,89.6478,89.938,89.6478,89.8235,63124.0
2018-05-09 10:30:00,117.65,118.31,117.65,117.97,70962.0,89.8311,90.335,89.8311,90.0754,70962.0
2018-05-09 10:35:00,117.98,118.57,117.97,118.38,91629.0,90.0831,90.5335,90.0754,90.3885,91629.0
2018-05-09 10:40:00,118.37,118.38,117.85,118.1,69088.0,90.3808,90.3885,89.9838,90.1747,69088.0
2018-05-09 10:45:00,118.08,118.21,117.39,117.53,60751.0,90.1594,90.2587,89.6326,89.7395,60751.0
2018-05-09 10:50:00,117.56,117.56,117.17,117.29,96279.0,89.7624,89.7624,89.4646,89.5562,96279.0
2018-05-09 10:55:00,117.27,117.38,116.98,117.05,111681.0,89.5409,89.6249,89.3195,89.373,111681.0
2018-05-09 11:00:00,117.07,117.82,117.07,117.79,87749.0,89.3882,89.9609,89.3882,89.938,87749.0
2018-05-09 11:05:00,117.73,117.94,117.61,117.91,44657.0,89.8922,90.0525,89.8005,90.0296,44657.0
2018-05-09 11:10:00,117.87,117.89,117.57,117.63,51418.0,89.9991,90.0143,89.77,89.8158,51418.0
2018-05-09 11:15:00,117.62,117.65,117.45,117.54,80474.0,89.8082,89.8311,89.6784,89.7471,80474.0
2018-05-09 11:20:00,117.55,117.57,117.28,117.44,109708.0,89.7547,89.77,89.5486,89.6707,109708.0
2018-05-09 11:25:00,117.44,117.59,117.3,117.51,45472.0,89.6707,89.7853,89.5638,89.7242,45472.0
2018-05-09 11:30:00,117.48,117.8,117.46,117.67,40770.0,89.7013,89.9456,89.686,89.8464,40770.0
2018-05-09 11:35:00,117.65,117.67,117.47,117.61,70741.0,89.8311,89.8464,89.6936,89.8005,70741.0
2018-05-09 11:40:00,117.57,117.77,117.5,117.72,51563.0,89.77,89.9227,89.7166,89.8845,51563.0
2018-05-09 11:45:00,117.73,117.79,117.61,117.73,27948.0,89.8922,89.938,89.8005,89.8922,27948.0
2018-05-09 11:50:00,117.76,117.93,117.71,117.83,48477.0,89.9151,90.0449,89.8769,89.9685,48477.0
2018-05-09 11:55:00,117.81,117.98,117.72,117.94,94067.0,89.9533,90.0831,89.8845,90.0525,94067.0
2018-05-09 12:00:00,117.94,118.09,117.91,118.06,42889.0,90.0525,90.167,90.0296,90.1441,42889.0
2018-05-09 12:05:00,118.05,118.24,118.03,118.11,54610.0,90.1365,90.2816,90.1212,90.1823,54610.0
2018-05-09 12:10:00,118.14,118.43,118.09,118.39,51965.0,90.2052,90.4267,90.167,90.3961,51965.0
2018-05-09 12:15:00,118.39,118.53,118.32,118.52,53285.0,90.3961,90.503,90.3427,90.4954,53285.0
2018-05-09 12:20:00,118.48,118.61,118.39,118.54,45295.0,90.4648,90.5641,90.3961,90.5106,45295.0
2018-05-09 12:25:00,118.54,118.67,118.52,118.58,56742.0,90.5106,90.6099,90.4954,90.5412,56742.0
2018-05-09 12:30:00,118.59,118.79,118.53,118.53,95356.0,90.5488,90.7015,90.503,90.503,95356.0
2018-05-09 12:35:00,118.54,118.66,118.48,118.59,62244.0,90.5106,90.6023,90.4648,90.5488,62244.0
2018-05-09 12:40:00,118.6,118.75,118.52,118.69,56687.0,90.5565,90.671,90.4954,90.6252,56687.0
2018-05-09 12:45:00,118.66,118.8,118.61,118.67,29433.0,90.6023,90.7092,90.5641,90.6099,29433.0
2018-05-09 12:50:00,118.66,118.76,118.64,118.74,45753.0,90.6023,90.6786,90.587,90.6634,45753.0
2018-05-09 12:55:00,118.71,118.75,118.55,118.64,95069.0,90.6404,90.671,90.5183,90.587,95069.0
2018-05-09 13:00:00,118.65,118.73,118.49,118.69,80998.0,90.5946,90.6557,90.4725,90.6252,80998.0
2018-05-09 13:05:00,118.69,118.77,118.66,118.74,34035.0,90.6252,90.6863,90.6023,90.6634,34035.0
2018-05-09 13:10:00,118.73,118.81,118.5,118.58,69015.0,90.6557,90.7168,90.4801,90.5412,69015.0
2018-05-09 13:15:00,118.58,118.65,118.46,118.53,38447.0,90.5412,90.5946,90.4496,90.503,38447.0
2018-05-09 13:20:00,118.54,118.67,118.41,118.6,48568.0,90.5106,90.6099,90.4114,90.5565,48568.0
2018-05-09 13:25:00,118.59,118.73,118.54,118.68,100063.0,90.5488,90.6557,90.5106,90.6175,100063.0
2018-05-09 13:30:00,118.67,118.75,118.54,118.58,94886.0,90.6099,90.671,90.5106,90.5412,94886.0
2018-05-09 13:35:00,118.6,118.6,118.43,118.45,20617.0,90.5565,90.5565,90.4267,90.4419,20617.0
2018-05-09 13:40:00,118.46,118.51,118.32,118.4,21391.0,90.4496,90.4877,90.3427,90.4037,21391.0
2018-05-09 13:45:00,118.42,118.51,118.34,118.34,26481.0,90.419,90.4877,90.3579,90.3579,26481.0
2018-05-09 13:50:00,118.36,118.41,118.25,118.37,46098.0,90.3732,90.4114,90.2892,90.3808,46098.0
2018-05-09 13:55:00,118.37,118.49,118.3,118.47,23593.0,90.3808,90.4725,90.3274,90.4572,23593.0
2018-05-09 14:00:00,118.44,118.44,118.09,118.25,72276.0,90.4343,90.4343,90.167,90.2892,72276.0
2018-05-09 14:05:00,118.25,118.41,118.22,118.38,22042.0,90.2892,90.4114,90.2663,90.3885,22042.0
2018-05-09 14:10:00,118.39,118.55,118.39,118.54,32903.0,90.3961,90.5183,90.3961,90.5106,32903.0
2018-05-09 14:15:00,118.54,118.56,118.21,118.21,18797.0,90.5106,90.5259,90.2587,90.2587,18797.0
2018-05-09 14:20:00,118.19,118.19,117.9,117.92,39218.0,90.2434,90.2434,90.022,90.0372,39218.0
2018-05-09 14:25:00,117.93,118.17,117.92,118.11,26409.0,90.0449,90.2281,90.0372,90.1823,26409.0
2018-05-09 14:30:00,118.09,118.24,118.05,118.17,17644.0,90.167,90.2816,90.1365,90.2281,17644.0
2018-05-09 14:35:00,118.19,118.3,118.11,118.21,25178.0,90.2434,90.3274,90.1823,90.2587,25178.0
2018-05-09 14:40:00,118.23,118.4,118.21,118.36,23451.0,90.2739,90.4037,90.2587,90.3732,23451.0
2018-05-09 14:45:00,118.33,118.47,118.32,118.44,21440.0,90.3503,90.4572,90.3427,90.4343,21440.0
2018-05-09 14:50:00,118.45,118.45,118.22,118.25,34602.0,90.4419,90.4419,90.2663,90.2892,34602.0
2018-05-09 14:55:00,118.24,118.4,118.23,118.38,35853.0,90.2816,90.4037,90.2739,90.3885,35853.0
2018-05-09 15:00:00,118.37,118.5,118.37,118.44,30943.0,90.3808,90.4801,90.3808,90.4343,30943.0
2018-05-09 15:05:00,118.42,118.52,118.36,118.38,27269.0,90.419,90.4954,90.3732,90.3885,27269.0
2018-05-09 15:10:00,118.39,118.4,118.14,118.15,47348.0,90.3961,90.4037,90.2052,90.2129,47348.0
2018-05-09 15:15:00,118.15,118.22,118.04,118.11,30290.0,90.2129,90.2663,90.1289,90.1823,30290.0
2018-05-09 15:20:00,118.12,118.22,118.1,118.18,46365.0,90.19,90.2663,90.1747,90.2358,46365.0
2018-05-09 15:25:00,118.17,118.18,118.07,118.09,45754.0,90.2281,90.2358,90.1518,90.167,45754.0
2018-05-09 15:30:00,118.09,118.12,117.64,117.66,56359.0,90.167,90.19,89.8235,89.8387,56359.0
2018-05-09 15:35:00,117.64,117.64,117.39,117.6,80669.0,89.8235,89.8235,89.6326,89.7929,80669.0
2018-05-09 15:40:00,117.6,117.62,117.34,117.45,85117.0,89.7929,89.8082,89.5944,89.6784,85117.0
2018-05-09 15:45:00,117.45,117.56,117.26,117.43,122600.0,89.6784,89.7624,89.5333,89.6631,122600.0
2018-05-09 15:50:00,117.43,117.46,117.29,117.39,120209.0,89.6631,89.686,89.5562,89.6326,120209.0
2018-05-09 15:55:00,117.39,117.81,117.36,117.78,279408.0,89.6326,89.9533,89.6097,89.9303,279408.0
2018-05-10 09:30:00,118.75,119.16,118.6,118.63,113815.0,90.671,90.984,90.5565,90.5794,113815.0
2018-05-10 09:35:00,118.64,118.81,118.47,118.69,32231.0,90.587,90.7168,90.4572,90.6252,32231.0
2018-05-10 09:40:00,118.69,119.46,118.64,119.04,35095.0,90.6252,91.2131,90.587,90.8924,35095.0
2018-05-10 09:45:00,119.09,119.34,118.91,119.07,28494.0,90.9306,91.1215,90.7932,90.9153,28494.0
2018-05-10 09:50:00,119.09,119.46,119.08,119.17,60022.0,90.9306,91.2131,90.923,90.9917,60022.0
2018-05-10 09:55:00,119.2,119.2,118.76,119.0,36571.0,91.0146,91.0146,90.6786,90.8619,36571.0
2018-05-10 10:00:00,119.03,119.18,118.75,118.85,38116.0,90.8848,90.9993,90.671,90.7473,38116.0
2018-05-10 10:05:00,118.84,118.97,118.66,118.8,53041.0,90.7397,90.839,90.6023,90.7092,53041.0
2018-05-10 10:10:00,118.82,119.02,118.68,118.68,40396.0,90.7244,90.8771,90.6175,90.6175,40396.0
2018-05-10 10:15:00,118.68,118.72,118.45,118.56,142386.0,90.6175,90.6481,90.4419,90.5259,142386.0
2018-05-10 10:20:00,118.59,118.98,118.51,118.95,66645.0,90.5488,90.8466,90.4877,90.8237,66645.0
2018-05-10 10:25:00,119.0,119.27,119.0,119.26,39197.0,90.8619,91.068,90.8619,91.0604,39197.0
2018-05-10 10:30:00,119.27,119.3,119.08,119.25,71837.0,91.068,91.0909,90.923,91.0528,71837.0
2018-05-10 10:35:00,119.25,119.36,119.02,119.04,53840.0,91.0528,91.1368,90.8771,90.8924,53840.0
2018-05-10 10:40:00,119.02,119.28,119.02,119.06,29518.0,90.8771,91.0757,90.8771,90.9077,29518.0
2018-05-10 10:45:00,119.04,119.07,118.94,119.02,38407.0,90.8924,90.9153,90.8161,90.8771,38407.0
2018-05-10 10:50:00,119.05,119.17,118.96,119.01,98866.0,90.9001,90.9917,90.8313,90.8695,98866.0
2018-05-10 10:55:00,119.01,119.06,118.73,118.8,60494.0,90.8695,90.9077,90.6557,90.7092,60494.0
2018-05-10 11:00:00,118.8,119.02,118.72,118.99,40617.0,90.7092,90.8771,90.6481,90.8542,40617.0
2018-05-10 11:05:00,118.99,119.06,118.89,119.06,31890.0,90.8542,90.9077,90.7779,90.9077,31890.0
2018-05-10 11:10:00,119.05,119.17,119.01,119.11,17545.0,90.9001,90.9917,90.8695,90.9459,17545.0
2018-05-10 11:15:00,119.13,119.16,118.83,118.9,40843.0,90.9611,90.984,90.7321,90.7855,40843.0
2018-05-10 11:20:00,118.91,119.12,118.88,119.08,28239.0,90.7932,90.9535,90.7702,90.923,28239.0
2018-05-10 11:25:00,119.08,119.22,119.06,119.21,40360.0,90.923,91.0299,90.9077,91.0222,40360.0
2018-05-10 11:30:00,119.2,119.21,118.94,118.94,28392.0,91.0146,91.0222,90.8161,90.8161,28392.0
2018-05-10 11:35:00,118.95,119.11,118.95,119.03,19844.0,90.8237,90.9459,90.8237,90.8848,19844.0
2018-05-10 11:40:00,119.03,119.1,118.96,119.03,32818.0,90.8848,90.9382,90.8313,90.8848,32818.0
2018-05-10 11:45:00,119.03,119.2,119.03,119.2,21583.0,90.8848,91.0146,90.8848,91.0146,21583.0
2018-05-10 11:50:00,119.19,119.26,119.1,119.19,16019.0,91.0069,91.0604,90.9382,91.0069,16019.0
2018-05-10 11:55:00,119.2,119.35,119.2,119.33,18068.0,91.0146,91.1291,91.0146,91.1138,18068.0
2018-05-10 12:00:00,119.33,119.39,119.27,119.28,60432.0,91.1138,91.1597,91.068,91.0757,60432.0
2018-05-10 12:05:00,119.26,119.33,119.16,119.26,35513.0,91.0604,91.1138,90.984,91.0604,35513.0
2018-05-10 12:10:00,119.26,119.33,119.16,119.19,37212.0,91.0604,91.1138,90.984,91.0069,37212.0
2018-05-10 12:15:00,119.2,119.24,119.0,119.05,24713.0,91.0146,91.0451,90.8619,90.9001,24713.0
2018-05-10 12:20:00,119.05,119.18,119.02,119.13,41264.0,90.9001,90.9993,90.8771,90.9611,41264.0
2018-05-10 12:25:00,119.15,119.19,119.0,119.09,24238.0,90.9764,91.0069,90.8619,90.9306,24238.0
2018-05-10 12:30:00,119.09,119.12,118.93,118.95,49978.0,90.9306,90.9535,90.8084,90.8237,49978.0
2018-05-10 12:35:00,118.95,119.06,118.94,118.99,23637.0,90.8237,90.9077,90.8161,90.8542,23637.0
2018-05-10 12:40:00,118.99,119.11,118.97,119.0,30130.0,90.8542,90.9459,90.839,90.8619,30130.0
2018-05-10 12:45:00,118.98,118.98,118.78,118.81,52291.0,90.8466,90.8466,90.6939,90.7168,52291.0
2018-05-10 12:50:00,118.84,118.9,118.81,118.86,20496.0,90.7397,90.7855,90.7168,90.755,20496.0
2018-05-10 12:55:00,118.87,119.03,118.87,119.02,29872.0,90.7626,90.8848,90.7626,90.8771,29872.0
2018-05-10 13:00:00,119.02,119.12,119.0,119.02,15324.0,90.8771,90.9535,90.8619,90.8771,15324.0
2018-05-10 13:05:00,119.04,119.09,119.01,119.05,8975.0,90.8924,90.9306,90.8695,90.9001,8975.0
2018-05-10 13:10:00,119.07,119.13,119.01,119.01,13444.0,90.9153,90.9611,90.8695,90.8695,13444.0
2018-05-10 13:15:00,119.01,119.1,118.97,119.0,64036.0,90.8695,90.9382,90.839,90.8619,64036.0
2018-05-10 13:20:00,119.0,119.04,118.97,118.99,16884.0,90.8619,90.8924,90.839,90.8542,16884.0
2018-05-10 13:25:00,119.02,119.17,118.98,119.13,19652.0,90.8771,90.9917,90.8466,90.9611,19652.0
2018-05-10 13:30:00,119.12,119.17,119.06,119.15,20758.0,90.9535,90.9917,90.9077,90.9764,20758.0
2018-05-10 13:35:00,119.14,119.14,118.99,119.03,26857.0,90.9688,90.9688,90.8542,90.8848,26857.0
2018-05-10 13:40:00,119.04,119.07,118.9,118.98,41435.0,90.8924,90.9153,90.7855,90.8466,41435.0
2018-05-10 13:45:00,118.99,119.08,118.95,119.0,19054.0,90.8542,90.923,90.8237,90.8619,19054.0
2018-05-10 13:50:00,119.0,119.04,118.93,118.96,123454.0,90.8619,90.8924,90.8084,90.8313,123454.0
2018-05-10 13:55:00,118.97,119.04,118.9,118.95,57006.0,90.839,90.8924,90.7855,90.8237,57006.0
2018-05-10 14:00:00,118.96,119.02,118.9,118.98,18888.0,90.8313,90.8771,90.7855,90.8466,18888.0
2018-05-10 14:05:00,118.98,119.08,118.97,119.06,17161.0,90.8466,90.923,90.839,90.9077,17161.0
2018-05-10 14:10:00,119.06,119.1,118.97,119.02,56381.0,90.9077,90.9382,90.839,90.8771,56381.0
2018-05-10 14:15:00,119.01,119.1,119.01,119.03,26525.0,90.8695,90.9382,90.8695,90.8848,26525.0
2018-05-10 14:20:00,119.03,119.06,118.92,119.01,30948.0,90.8848,90.9077,90.8008,90.8695,30948.0
2018-05-10 14:25:00,119.0,119.14,118.96,119.07,54286.0,90.8619,90.9688,90.8313,90.9153,54286.0
2018-05-10 14:30:00,119.06,119.14,119.03,119.07,49716.0,90.9077,90.9688,90.8848,90.9153,49716.0
2018-05-10 14:35:00,119.06,119.07,118.93,119.02,38824.0,90.9077,90.9153,90.8084,90.8771,38824.0
2018-05-10 14:40:00,118.99,119.12,118.97,119.07,35617.0,90.8542,90.9535,90.839,90.9153,35617.0
2018-05-10 14:45:00,119.08,119.16,119.05,119.05,49932.0,90.923,90.984,90.9001,90.9001,49932.0
2018-05-10 14:50:00,119.05,119.08,118.99,119.01,24245.0,90.9001,90.923,90.8542,90.8695,24245.0
2018-05-10 14:55:00,119.0,119.02,118.94,118.99,56625.0,90.8619,90.8771,90.8161,90.8542,56625.0
2018-05-10 15:00:00,119.0,119.06,118.94,118.96,35306.0,90.8619,90.9077,90.8161,90.8313,35306.0
2018-05-10 15:05:00,118.96,119.05,118.91,119.0,40322.0,90.8313,90.9001,90.7932,90.8619,40322.0
2018-05-10 15:10:00,119.02,119.05,118.91,118.94,41241.0,90.8771,90.9001,90.7932,90.8161,41241.0
2018-05-10 15:15:00,118.95,118.99,118.82,118.86,34583.0,90.8237,90.8542,90.7244,90.755,34583.0
2018-05-10 15:20:00,118.86,119.0,118.86,118.95,52447.0,90.755,90.8619,90.755,90.8237,52447.0
2018-05-10 15:25:00,118.97,119.01,118.89,118.93,39376.0,90.839,90.8695,90.7779,90.8084,39376.0
2018-05-10 15:30:00,118.92,119.01,118.89,118.98,44719.0,90.8008,90.8695,90.7779,90.8466,44719.0
2018-05-10 15:35:00,118.98,119.0,118.92,118.94,63371.0,90.8466,90.8619,90.8008,90.8161,63371.0
2018-05-10 15:40:00,118.94,119.03,118.92,119.03,52657.0,90.8161,90.8848,90.8008,90.8848,52657.0
2018-05-10 15:45:00,119.03,119.07,118.94,119.02,79572.0,90.8848,90.9153,90.8161,90.8771,79572.0
2018-05-10 15:50:00,119.02,119.12,118.98,118.99,80270.0,90.8771,90.9535,90.8466,90.8542,80270.0
2018-05-10 15:55:00,118.99,119.03,118.94,118.97,154083.0,90.8542,90.8848,90.8161,90.839,154083.0
2018-05-11 09:30:00,119.02,119.25,118.69,118.94,62116.0,90.8771,91.0528,90.6252,90.8161,62116.0
2018-05-11 09:35:00,118.88,119.25,118.71,118.96,14651.0,90.7702,91.0528,90.6404,90.8313,14651.0
2018-05-11 09:40:00,118.93,118.99,118.78,118.9,22384.0,90.8084,90.8542,90.6939,90.7855,22384.0
2018-05-11 09:45:00,118.88,118.99,118.54,118.55,43693.0,90.7702,90.8542,90.5106,90.5183,43693.0
2018-05-11 09:50:00,118.49,118.93,118.49,118.88,45677.0,90.4725,90.8084,90.4725,90.7702,45677.0
2018-05-11 09:55:00,118.8,118.8,118.47,118.69,18374.0,90.7092,90.7092,90.4572,90.6252,18374.0
2018-05-11 10:00:00,118.62,118.82,118.53,118.63,19579.0,90.5717,90.7244,90.503,90.5794,19579.0
2018-05-11 10:05:00,118.65,118.77,118.53,118.68,20809.0,90.5946,90.6863,90.503,90.6175,20809.0
2018-05-11 10:10:00,118.68,118.81,118.52,118.61,31000.0,90.6175,90.7168,90.4954,90.5641,31000.0
2018-05-11 10:15:00,118.58,118.78,118.54,118.75,16430.0,90.5412,90.6939,90.5106,90.671,16430.0
2018-05-11 10:20:00,118.75,119.07,118.75,118.89,14938.0,90.671,90.9153,90.671,90.7779,14938.0
2018-05-11 10:25:00,118.95,118.96,118.56,118.63,47404.0,90.8237,90.8313,90.5259,90.5794,47404.0
2018-05-11 10:30:00,118.59,118.62,118.38,118.51,85699.0,90.5488,90.5717,90.3885,90.4877,85699.0
2018-05-11 10:35:00,118.49,118.7,118.39,118.6,135388.0,90.4725,90.6328,90.3961,90.5565,135388.0
2018-05-11 10:40:00,118.6,118.84,118.59,118.81,78779.0,90.5565,90.7397,90.5488,90.7168,78779.0
2018-05-11 10:45:00,118.82,118.84,118.57,118.68,19884.0,90.7244,90.7397,90.5335,90.6175,19884.0
2018-05-11 10:50:00,118.7,118.87,118.57,118.87,22039.0,90.6328,90.7626,90.5335,90.7626,22039.0
2018-05-11 10:55:00,118.89,120.0,118.87,118.95,33514.0,90.7779,91.6254,90.7626,90.8237,33514.0
2018-05-11 11:00:00,118.96,119.0,118.82,118.9,25099.0,90.8313,90.8619,90.7244,90.7855,25099.0
2018-05-11 11:05:00,118.9,118.9,118.72,118.73,18392.0,90.7855,90.7855,90.6481,90.6557,18392.0
2018-05-11 11:10:00,118.73,118.75,118.52,118.58,23062.0,90.6557,90.671,90.4954,90.5412,23062.0
2018-05-11 11:15:00,118.58,118.64,118.42,118.42,17761.0,90.5412,90.587,90.419,90.419,17761.0
2018-05-11 11:20:00,118.4,118.48,118.34,118.43,13037.0,90.4037,90.4648,90.3579,90.4267,13037.0
2018-05-11 11:25:00,118.4,118.53,118.4,118.4,14273.0,90.4037,90.503,90.4037,90.4037,14273.0
2018-05-11 11:30:00,118.42,118.51,118.39,118.47,18354.0,90.419,90.4877,90.3961,90.4572,18354.0
2018-05-11 11:35:00,118.49,118.53,118.25,118.25,13931.0,90.4725,90.503,90.2892,90.2892,13931.0
2018-05-11 11:40:00,118.22,118.4,118.2,118.31,22368.0,90.2663,90.4037,90.251,90.335,22368.0
2018-05-11 11:45:00,118.3,118.51,118.29,118.51,11928.0,90.3274,90.4877,90.3198,90.4877,11928.0
2018-05-11 11:50:00,118.51,118.61,118.46,118.58,17650.0,90.4877,90.5641,90.4496,90.5412,17650.0
2018-05-11 11:55:00,118.59,118.63,118.49,118.53,8454.0,90.5488,90.5794,90.4725,90.503,8454.0
2018-05-11 12:00:00,118.54,118.57,118.46,118.49,14054.0,90.5106,90.5335,90.4496,90.4725,14054.0
2018-05-11 12:05:00,118.48,118.5,118.43,118.43,6878.0,90.4648,90.4801,90.4267,90.4267,6878.0
2018-05-11 12:10:00,118.4,118.45,118.11,118.16,35661.0,90.4037,90.4419,90.1823,90.2205,35661.0
2018-05-11 12:15:00,118.14,118.18,118.02,118.13,21247.0,90.2052,90.2358,90.1136,90.1976,21247.0
2018-05-11 12:20:00,118.12,118.22,117.99,118.22,16419.0,90.19,90.2663,90.0907,90.2663,16419.0
2018-05-11 12:25:00,118.19,118.22,118.1,118.17,10942.0,90.2434,90.2663,90.1747,90.2281,10942.0
2018-05-11 12:30:00,118.15,118.25,118.08,118.2,9539.0,90.2129,90.2892,90.1594,90.251,9539.0
2018-05-11 12:35:00,118.2,118.25,118.11,118.17,18932.0,90.251,90.2892,90.1823,90.2281,18932.0
2018-05-11 12:40:00,118.2,118.25,118.13,118.25,16514.0,90.251,90.2892,90.1976,90.2892,16514.0
2018-05-11 12:45:00,118.22,118.38,118.21,118.33,10920.0,90.2663,90.3885,90.2587,90.3503,10920.0
2018-05-11 12:50:00,118.32,118.32,118.23,118.29,16117.0,90.3427,90.3427,90.2739,90.3198,16117.0
2018-05-11 12:55:00,118.29,118.36,118.22,118.29,12019.0,90.3198,90.3732,90.2663,90.3198,12019.0
2018-05-11 13:00:00,118.27,118.29,118.14,118.16,37410.0,90.3045,90.3198,90.2052,90.2205,37410.0
2018-05-11 13:05:00,118.14,118.23,118.06,118.22,34036.0,90.2052,90.2739,90.1441,90.2663,34036.0
2018-05-11 13:10:00,118.23,118.26,118.07,118.1,10197.0,90.2739,90.2969,90.1518,90.1747,10197.0
2018-05-11 13:15:00,118.08,118.21,118.05,118.15,7890.0,90.1594,90.2587,90.1365,90.2129,7890.0
2018-05-11 13:20:00,118.17,118.33,118.16,118.25,34103.0,90.2281,90.3503,90.2205,90.2892,34103.0
2018-05-11 13:25:00,118.27,118.37,118.23,118.33,5660.0,90.3045,90.3808,90.2739,90.3503,5660.0
2018-05-11 13:30:00,118.3,118.37,118.24,118.26,10402.0,90.3274,90.3808,90.2816,90.2969,10402.0
2018-05-11 13:35:00,118.29,118.29,118.14,118.28,15360.0,90.3198,90.3198,90.2052,90.3121,15360.0
2018-05-11 13:40:00,118.26,118.39,118.23,118.3,11247.0,90.2969,90.3961,90.2739,90.3274,11247.0
2018-05-11 13:45:00,118.29,118.47,118.29,118.45,11324.0,90.3198,90.4572,90.3198,90.4419,11324.0
2018-05-11 13:50:00,118.42,118.5,118.38,118.46,11127.0,90.419,90.4801,90.3885,90.4496,11127.0
2018-05-11 13:55:00,118.44,118.49,118.41,118.44,30131.0,90.4343,90.4725,90.4114,90.4343,30131.0
2018-05-11 14:00:00,118.45,118.46,118.4,118.46,24358.0,90.4419,90.4496,90.4037,90.4496,24358.0
2018-05-11 14:05:00,118.47,118.48,118.18,118.3,28024.0,90.4572,90.4648,90.2358,90.3274,28024.0
2018-05-11 14:10:00,118.26,118.31,118.25,118.28,18644.0,90.2969,90.335,90.2892,90.3121,18644.0
2018-05-11 14:15:00,118.3,118.43,118.26,118.32,19298.0,90.3274,90.4267,90.2969,90.3427,19298.0
2018-05-11 14:20:00,118.31,118.36,118.25,118.3,13084.0,90.335,90.3732,90.2892,90.3274,13084.0
2018-05-11 14:25:00,118.28,118.29,118.02,118.03,15326.0,90.3121,90.3198,90.1136,90.1212,15326.0
2018-05-11 14:30:00,118.04,118.11,117.84,117.88,17504.0,90.1289,90.1823,89.9762,90.0067,17504.0
2018-05-11 14:35:00,117.88,117.99,117.82,117.84,18713.0,90.0067,90.0907,89.9609,89.9762,18713.0
2018-05-11 14:40:00,117.86,117.91,117.8,117.8,23380.0,89.9914,90.0296,89.9456,89.9456,23380.0
2018-05-11 14:45:00,117.81,117.87,117.76,117.8,22097.0,89.9533,89.9991,89.9151,89.9456,22097.0
2018-05-11 14:50:00,117.82,117.84,117.75,117.82,25358.0,89.9609,89.9762,89.9074,89.9609,25358.0
2018-05-11 14:55:00,117.79,118.01,117.76,117.99,29729.0,89.938,90.106,89.9151,90.0907,29729.0
2018-05-11 15:00:00,118.0,118.05,117.83,117.83,58266.0,90.0983,90.1365,89.9685,89.9685,58266.0
2018-05-11 15:05:00,117.81,117.84,117.61,117.61,18930.0,89.9533,89.9762,89.8005,89.8005,18930.0
2018-05-11 15:10:00,117.6,117.63,117.39,117.45,36633.0,89.7929,89.8158,89.6326,89.6784,36633.0
2018-05-11 15:15:00,117.46,117.46,117.36,117.4,33513.0,89.686,89.686,89.6097,89.6402,33513.0
2018-05-11 15:20:00,117.39,117.39,117.25,117.33,33485.0,89.6326,89.6326,89.5257,89.5868,33485.0
2018-05-11 15:25:00,117.31,117.32,117.22,117.31,33302.0,89.5715,89.5791,89.5028,89.5715,33302.0
2018-05-11 15:30:00,117.3,117.3,117.07,117.17,50775.0,89.5638,89.5638,89.3882,89.4646,50775.0
2018-05-11 15:35:00,117.17,117.27,117.11,117.15,67055.0,89.4646,89.5409,89.4188,89.4493,67055.0
2018-05-11 15:40:00,117.13,117.19,117.13,117.18,51424.0,89.434,89.4799,89.434,89.4722,51424.0
2018-05-11 15:45:00,117.19,117.21,117.12,117.2,93590.0,89.4799,89.4951,89.4264,89.4875,93590.0
2018-05-11 15:50:00,117.2,117.23,117.01,117.04,97740.0,89.4875,89.5104,89.3424,89.3653,97740.0
2018-05-11 15:55:00,117.05,117.41,117.05,117.39,137581.0,89.373,89.6478,89.373,89.6326,137581.0
2018-05-14 09:30:00,118.11,119.34,118.09,119.15,71749.0,90.1823,91.1215,90.167,90.9764,71749.0
2018-05-14 09:35:00,119.18,119.6,119.04,119.04,72237.0,90.9993,91.32,90.8924,90.8924,72237.0
2018-05-14 09:40:00,118.96,119.16,118.95,119.0,24759.0,90.8313,90.984,90.8237,90.8619,24759.0
2018-05-14 09:45:00,119.04,119.06,118.76,118.91,14750.0,90.8924,90.9077,90.6786,90.7932,14750.0
2018-05-14 09:50:00,118.96,119.34,118.82,119.19,21973.0,90.8313,91.1215,90.7244,91.0069,21973.0
2018-05-14 09:55:00,119.2,119.3,119.07,119.2,20033.0,91.0146,91.0909,90.9153,91.0146,20033.0
2018-05-14 10:00:00,119.18,119.24,119.11,119.15,48431.0,90.9993,91.0451,90.9459,90.9764,48431.0
2018-05-14 10:05:00,119.12,119.12,118.78,118.96,25444.0,90.9535,90.9535,90.6939,90.8313,25444.0
2018-05-14 10:10:00,118.97,118.97,118.59,118.8,20913.0,90.839,90.839,90.5488,90.7092,20913.0
2018-05-14 10:15:00,118.77,118.8,118.51,118.53,18659.0,90.6863,90.7092,90.4877,90.503,18659.0
2018-05-14 10:20:00,118.51,118.52,118.38,118.48,51630.0,90.4877,90.4954,90.3885,90.4648,51630.0
2018-05-14 10:25:00,118.48,118.69,118.42,118.69,26986.0,90.4648,90.6252,90.419,90.6252,26986.0
2018-05-14 10:30:00,118.67,118.69,118.38,118.5,32874.0,90.6099,90.6252,90.3885,90.4801,32874.0
2018-05-14 10:35:00,118.5,118.68,118.49,118.52,62079.0,90.4801,90.6175,90.4725,90.4954,62079.0
2018-05-14 10:40:00,118.52,118.75,118.48,118.75,34981.0,90.4954,90.671,90.4648,90.671,34981.0
2018-05-14 10:45:00,118.74,118.76,118.57,118.57,29741.0,90.6634,90.6786,90.5335,90.5335,29741.0
2018-05-14 10:50:00,118.59,118.67,118.46,118.59,29951.0,90.5488,90.6099,90.4496,90.5488,29951.0
2018-05-14 10:55:00,118.64,118.72,118.62,118.7,24552.0,90.587,90.6481,90.5717,90.6328,24552.0
2018-05-14 11:00:00,118.68,118.88,118.67,118.82,34866.0,90.6175,90.7702,90.6099,90.7244,34866.0
2018-05-14 11:05:00,118.83,118.87,118.5,118.68,34933.0,90.7321,90.7626,90.4801,90.6175,34933.0
2018-05-14 11:10:00,118.64,118.64,118.39,118.45,15718.0,90.587,90.587,90.3961,90.4419,15718.0
2018-05-14 11:15:00,118.43,118.55,118.41,118.54,15531.0,90.4267,90.5183,90.4114,90.5106,15531.0
2018-05-14 11:20:00,118.56,118.66,118.55,118.59,18189.0,90.5259,90.6023,90.5183,90.5488,18189.0
2018-05-14 11:25:00,118.59,118.75,118.56,118.67,19862.0,90.5488,90.671,90.5259,90.6099,19862.0
2018-05-14 11:30:00,118.66,118.93,118.66,118.92,19649.0,90.6023,90.8084,90.6023,90.8008,19649.0
2018-05-14 11:35:00,118.92,119.01,118.85,118.85,23493.0,90.8008,90.8695,90.7473,90.7473,23493.0
2018-05-14 11:40:00,118.86,118.86,118.72,118.81,17221.0,90.755,90.755,90.6481,90.7168,17221.0
2018-05-14 11:45:00,118.81,118.88,118.75,118.85,13458.0,90.7168,90.7702,90.671,90.7473,13458.0
2018-05-14 11:50:00,118.85,119.01,118.85,118.98,14078.0,90.7473,90.8695,90.7473,90.8466,14078.0
2018-05-14 11:55:00,118.96,119.02,118.89,119.02,16930.0,90.8313,90.8771,90.7779,90.8771,16930.0
2018-05-14 12:00:00,119.04,119.11,118.89,118.91,24370.0,90.8924,90.9459,90.7779,90.7932,24370.0
2018-05-14 12:05:00,118.91,118.97,118.82,118.82,14532.0,90.7932,90.839,90.7244,90.7244,14532.0
2018-05-14 12:10:00,118.83,118.86,118.71,118.8,16469.0,90.7321,90.755,90.6404,90.7092,16469.0
2018-05-14 12:15:00,118.82,118.94,118.79,118.82,8249.0,90.7244,90.8161,90.7015,90.7244,8249.0
2018-05-14 12:20:00,118.84,118.89,118.74,118.89,12443.0,90.7397,90.7779,90.6634,90.7779,12443.0
2018-05-14 12:25:00,118.91,118.97,118.75,118.83,14475.0,90.7932,90.839,90.671,90.7321,14475.0
2018-05-14 12:30:00,118.87,118.91,118.84,118.9,13464.0,90.7626,90.7932,90.7397,90.7855,13464.0
2018-05-14 12:35:00,118.88,118.91,118.78,118.91,10353.0,90.7702,90.7932,90.6939,90.7932,10353.0
2018-05-14 12:40:00,118.93,119.06,118.93,118.99,20274.0,90.8084,90.9077,90.8084,90.8542,20274.0
2018-05-14 12:45:00,118.98,119.1,118.94,119.06,12330.0,90.8466,90.9382,90.8161,90.9077,12330.0
2018-05-14 12:50:00,119.08,119.1,119.03,119.05,13142.0,90.923,90.9382,90.8848,90.9001,13142.0
2018-05-14 12:55:00,119.06,119.09,118.94,118.95,15559.0,90.9077,90.9306,90.8161,90.8237,15559.0
2018-05-14 13:00:00,118.95,119.03,118.93,119.03,11280.0,90.8237,90.8848,90.8084,90.8848,11280.0
2018-05-14 13:05:00,119.04,119.06,118.93,119.04,14496.0,90.8924,90.9077,90.8084,90.8924,14496.0
2018-05-14 13:10:00,119.04,119.17,119.0,119.17,9628.0,90.8924,90.9917,90.8619,90.9917,9628.0
2018-05-14 13:15:00,119.16,119.16,118.99,119.03,15655.0,90.984,90.984,90.8542,90.8848,15655.0
2018-05-14 13:20:00,119.03,119.1,118.95,119.05,12376.0,90.8848,90.9382,90.8237,90.9001,12376.0
2018-05-14 13:25:00,119.06,119.13,119.0,119.06,7505.0,90.9077,90.9611,90.8619,90.9077,7505.0
2018-05-14 13:30:00,119.06,119.22,118.99,119.15,15292.0,90.9077,91.0299,90.8542,90.9764,15292.0
2018-05-14 13:35:00,119.15,119.16,119.02,119.02,12774.0,90.9764,90.984,90.8771,90.8771,12774.0
2018-05-14 13:40:00,119.01,119.02,118.86,118.9,15383.0,90.8695,90.8771,90.755,90.7855,15383.0
2018-05-14 13:45:00,118.9,119.02,118.88,118.94,9442.0,90.7855,90.8771,90.7702,90.8161,9442.0
2018-05-14 13:50:00,118.95,118.96,118.78,118.84,31015.0,90.8237,90.8313,90.6939,90.7397,31015.0
2018-05-14 13:55:00,118.84,118.87,118.7,118.73,26159.0,90.7397,90.7626,90.6328,90.6557,26159.0
2018-05-14 14:00:00,118.71,118.9,118.71,118.8,18565.0,90.6404,90.7855,90.6404,90.7092,18565.0
2018-05-14 14:05:00,118.78,118.82,118.73,118.76,19702.0,90.6939,90.7244,90.6557,90.6786,19702.0
2018-05-14 14:10:00,118.77,118.77,118.66,118.66,26215.0,90.6863,90.6863,90.6023,90.6023,26215.0
2018-05-14 14:15:00,118.66,118.67,118.44,118.47,28294.0,90.6023,90.6099,90.4343,90.4572,28294.0
2018-05-14 14:20:00,118.47,118.58,118.47,118.53,20783.0,90.4572,90.5412,90.4572,90.503,20783.0
2018-05-14 14:25:00,118.55,118.89,118.55,118.79,23213.0,90.5183,90.7779,90.5183,90.7015,23213.0
2018-05-14 14:30:00,118.8,118.93,118.76,118.89,14197.0,90.7092,90.8084,90.6786,90.7779,14197.0
2018-05-14 14:35:00,118.87,118.9,118.75,118.76,13129.0,90.7626,90.7855,90.671,90.6786,13129.0
2018-05-14 14:40:00,118.79,118.79,118.68,118.78,8693.0,90.7015,90.7015,90.6175,90.6939,8693.0
2018-05-14 14:45:00,118.77,118.99,118.73,118.75,20025.0,90.6863,90.8542,90.6557,90.671,20025.0
2018-05-14 14:50:00,118.77,118.99,118.75,118.94,14326.0,90.6863,90.8542,90.671,90.8161,14326.0
2018-05-14 14:55:00,118.94,118.95,118.71,118.71,27319.0,90.8161,90.8237,90.6404,90.6404,27319.0
2018-05-14 15:00:00,118.74,118.88,118.63,118.88,47021.0,90.6634,90.7702,90.5794,90.7702,47021.0
2018-05-14 15:05:00,118.88,118.88,118.75,118.83,17018.0,90.7702,90.7702,90.671,90.7321,17018.0
2018-05-14 15:10:00,118.83,118.96,118.83,118.87,17171.0,90.7321,90.8313,90.7321,90.7626,17171.0
2018-05-14 15:15:00,118.86,118.87,118.69,118.7,34619.0,90.755,90.7626,90.6252,90.6328,34619.0
2018-05-14 15:20:00,118.73,118.87,118.7,118.74,19939.0,90.6557,90.7626,90.6328,90.6634,19939.0
2018-05-14 15:25:00,118.73,118.78,118.71,118.71,21729.0,90.6557,90.6939,90.6404,90.6404,21729.0
2018-05-14 15:30:00,118.7,118.78,118.66,118.71,26636.0,90.6328,90.6939,90.6023,90.6404,26636.0
2018-05-14 15:35:00,118.71,118.72,118.53,118.53,41871.0,90.6404,90.6481,90.503,90.503,41871.0
2018-05-14 15:40:00,118.53,118.6,118.48,118.54,31317.0,90.503,90.5565,90.4648,90.5106,31317.0
2018-05-14 15:45:00,118.53,118.64,118.49,118.56,56393.0,90.503,90.587,90.4725,90.5259,56393.0
2018-05-14 15:50:00,118.55,118.66,118.45,118.5,76879.0,90.5183,90.6023,90.4419,90.4801,76879.0
2018-05-14 15:55:00,118.49,118.73,118.49,118.72,105865.0,90.4725,90.6557,90.4725,90.6481,105865.0
2018-05-15 09:30:00,118.48,118.7,118.4,118.65,39322.0,90.4648,90.6328,90.4037,90.5946,39322.0
2018-05-15 09:35:00,118.65,118.65,118.35,118.49,29644.0,90.5946,90.5946,90.3656,90.4725,29644.0
2018-05-15 09:40:00,118.52,118.8,118.39,118.77,46285.0,90.4954,90.7092,90.3961,90.6863,46285.0
2018-05-15 09:45:00,118.8,119.2,118.8,119.12,32349.0,90.7092,91.0146,90.7092,90.9535,32349.0
2018-05-15 09:50:00,119.13,119.13,118.7,118.81,35167.0,90.9611,90.9611,90.6328,90.7168,35167.0
2018-05-15 09:55:00,118.83,118.93,118.65,118.88,59025.0,90.7321,90.8084,90.5946,90.7702,59025.0
2018-05-15 10:00:00,118.86,119.14,118.82,118.93,68843.0,90.755,90.9688,90.7244,90.8084,68843.0
2018-05-15 10:05:00,118.95,119.2,118.95,119.01,17622.0,90.8237,91.0146,90.8237,90.8695,17622.0
2018-05-15 10:10:00,119.0,119.2,118.92,119.12,12195.0,90.8619,91.0146,90.8008,90.9535,12195.0
2018-05-15 10:15:00,119.11,119.32,119.09,119.32,16225.0,90.9459,91.1062,90.9306,91.1062,16225.0
2018-05-15 10:20:00,119.35,119.47,119.32,119.42,43252.0,91.1291,91.2207,91.1062,91.1826,43252.0
2018-05-15 10:25:00,119.42,119.71,119.41,119.52,45972.0,91.1826,91.404,91.1749,91.2589,45972.0
2018-05-15 10:30:00,119.51,119.63,119.41,119.63,20044.0,91.2513,91.3429,91.1749,91.3429,20044.0
2018-05-15 10:35:00,119.64,119.67,119.47,119.55,27031.0,91.3505,91.3734,91.2207,91.2818,27031.0
2018-05-15 10:40:00,119.54,119.56,119.24,119.4,20162.0,91.2742,91.2895,91.0451,91.1673,20162.0
2018-05-15 10:45:00,119.39,119.65,119.36,119.59,22335.0,91.1597,91.3582,91.1368,91.3124,22335.0
2018-05-15 10:50:00,119.59,119.69,119.53,119.59,17134.0,91.3124,91.3887,91.2666,91.3124,17134.0
2018-05-15 10:55:00,119.55,119.65,119.31,119.31,23573.0,91.2818,91.3582,91.0986,91.0986,23573.0
2018-05-15 11:00:00,119.34,119.44,119.29,119.34,17254.0,91.1215,91.1978,91.0833,91.1215,17254.0
2018-05-15 11:05:00,119.35,119.5,119.32,119.35,15355.0,91.1291,91.2436,91.1062,91.1291,15355.0
2018-05-15 11:10:00,119.31,119.63,119.3,119.56,17508.0,91.0986,91.3429,91.0909,91.2895,17508.0
2018-05-15 11:15:00,119.55,119.65,119.53,119.58,21867.0,91.2818,91.3582,91.2666,91.3047,21867.0
2018-05-15 11:20:00,119.61,119.83,119.58,119.79,23019.0,91.3276,91.4956,91.3047,91.4651,23019.0
2018-05-15 11:25:00,119.78,120.09,119.78,119.84,96572.0,91.4574,91.6941,91.4574,91.5033,96572.0
2018-05-15 11:30:00,119.86,119.86,119.53,119.72,43558.0,91.5185,91.5185,91.2666,91.4116,43558.0
2018-05-15 11:35:00,119.7,119.81,119.66,119.76,20164.0,91.3964,91.4803,91.3658,91.4422,20164.0
2018-05-15 11:40:00,119.76,119.76,119.6,119.64,25906.0,91.4422,91.4422,91.32,91.3505,25906.0
2018-05-15 11:45:00,119.63,119.63,119.48,119.58,17402.0,91.3429,91.3429,91.2284,91.3047,17402.0
2018-05-15 11:50:00,119.59,119.68,119.54,119.64,28728.0,91.3124,91.3811,91.2742,91.3505,28728.0
2018-05-15 11:55:00,119.65,119.7,119.55,119.57,21887.0,91.3582,91.3964,91.2818,91.2971,21887.0
2018-05-15 12:00:00,119.57,119.7,119.57,119.63,28761.0,91.2971,91.3964,91.2971,91.3429,28761.0
2018-05-15 12:05:00,119.6,119.73,119.6,119.66,24317.0,91.32,91.4193,91.32,91.3658,24317.0
2018-05-15 12:10:00,119.65,119.66,119.55,119.58,20460.0,91.3582,91.3658,91.2818,91.3047,20460.0
2018-05-15 12:15:00,119.6,119.74,119.59,119.72,29597.0,91.32,91.4269,91.3124,91.4116,29597.0
2018-05-15 12:20:00,119.71,119.71,119.56,119.64,21230.0,91.404,91.404,91.2895,91.3505,21230.0
2018-05-15 12:25:00,119.63,119.78,119.63,119.78,21933.0,91.3429,91.4574,91.3429,91.4574,21933.0
2018-05-15 12:30:00,119.79,119.9,119.78,119.9,19275.0,91.4651,91.5491,91.4574,91.5491,19275.0
2018-05-15 12:35:00,119.89,120.02,119.87,119.95,34577.0,91.5414,91.6407,91.5262,91.5872,34577.0
2018-05-15 12:40:00,119.95,120.0,119.92,119.97,36876.0,91.5872,91.6254,91.5643,91.6025,36876.0
2018-05-15 12:45:00,120.0,120.21,120.0,120.18,42468.0,91.6254,91.7858,91.6254,91.7629,42468.0
2018-05-15 12:50:00,120.21,120.36,120.18,120.19,48950.0,91.7858,91.9003,91.7629,91.7705,48950.0
2018-05-15 12:55:00,120.21,120.23,119.97,120.0,17293.0,91.7858,91.801,91.6025,91.6254,17293.0
2018-05-15 13:00:00,119.99,120.11,119.79,119.85,11920.0,91.6178,91.7094,91.4651,91.5109,11920.0
2018-05-15 13:05:00,119.89,119.95,119.85,119.87,12440.0,91.5414,91.5872,91.5109,91.5262,12440.0
2018-05-15 13:10:00,119.86,119.91,119.8,119.84,14114.0,91.5185,91.5567,91.4727,91.5033,14114.0
2018-05-15 13:15:00,119.84,119.91,119.81,119.87,8349.0,91.5033,91.5567,91.4803,91.5262,8349.0
2018-05-15 13:20:00,119.91,119.91,119.76,119.82,11488.0,91.5567,91.5567,91.4422,91.488,11488.0
2018-05-15 13:25:00,119.81,119.97,119.8,119.88,11083.0,91.4803,91.6025,91.4727,91.5338,11083.0
2018-05-15 13:30:00,119.89,120.01,119.83,120.01,16705.0,91.5414,91.6331,91.4956,91.6331,16705.0
2018-05-15 13:35:00,120.0,120.04,119.89,119.92,21236.0,91.6254,91.656,91.5414,91.5643,21236.0
2018-05-15 13:40:00,119.92,119.92,119.66,119.72,17059.0,91.5643,91.5643,91.3658,91.4116,17059.0
2018-05-15 13:45:00,119.72,119.74,119.59,119.64,16560.0,91.4116,91.4269,91.3124,91.3505,16560.0
2018-05-15 13:50:00,119.61,119.69,119.55,119.61,18026.0,91.3276,91.3887,91.2818,91.3276,18026.0
2018-05-15 13:55:00,119.58,119.59,119.44,119.54,22218.0,91.3047,91.3124,91.1978,91.2742,22218.0
2018-05-15 14:00:00,119.54,119.64,119.49,119.61,15453.0,91.2742,91.3505,91.236,91.3276,15453.0
2018-05-15 14:05:00,119.59,119.72,119.58,119.59,18265.0,91.3124,91.4116,91.3047,91.3124,18265.0
2018-05-15 14:10:00,119.57,119.84,119.56,119.82,38092.0,91.2971,91.5033,91.2895,91.488,38092.0
2018-05-15 14:15:00,119.81,120.05,119.72,120.05,24009.0,91.4803,91.6636,91.4116,91.6636,24009.0
2018-05-15 14:20:00,120.05,120.09,119.98,119.98,13574.0,91.6636,91.6941,91.6101,91.6101,13574.0
2018-05-15 14:25:00,119.99,120.18,119.88,120.18,21285.0,91.6178,91.7629,91.5338,91.7629,21285.0
2018-05-15 14:30:00,120.17,120.4,120.1,120.36,27475.0,91.7552,91.9308,91.7018,91.9003,27475.0
2018-05-15 14:35:00,120.39,120.41,120.18,120.18,20930.0,91.9232,91.9385,91.7629,91.7629,20930.0
2018-05-15 14:40:00,120.19,120.2,120.09,120.14,33089.0,91.7705,91.7781,91.6941,91.7323,33089.0
2018-05-15 14:45:00,120.14,120.15,119.95,119.99,18688.0,91.7323,91.74,91.5872,91.6178,18688.0
2018-05-15 14:50:00,120.0,120.11,119.98,120.1,16497.0,91.6254,91.7094,91.6101,91.7018,16497.0
2018-05-15 14:55:00,120.11,120.11,119.93,120.0,17985.0,91.7094,91.7094,91.572,91.6254,17985.0
2018-05-15 15:00:00,120.0,120.04,119.77,119.86,26643.0,91.6254,91.656,91.4498,91.5185,26643.0
2018-05-15 15:05:00,119.87,119.99,119.84,119.98,31532.0,91.5262,91.6178,91.5033,91.6101,31532.0
2018-05-15 15:10:00,119.98,120.01,119.85,119.9,24662.0,91.6101,91.6331,91.5109,91.5491,24662.0
2018-05-15 15:15:00,119.91,119.97,119.87,119.89,19882.0,91.5567,91.6025,91.5262,91.5414,19882.0
2018-05-15 15:20:00,119.9,119.94,119.82,119.82,26170.0,91.5491,91.5796,91.488,91.488,26170.0
2018-05-15 15:25:00,119.82,119.86,119.72,119.8,30249.0,91.488,91.5185,91.4116,91.4727,30249.0
2018-05-15 15:30:00,119.79,119.93,119.75,119.86,28131.0,91.4651,91.572,91.4345,91.5185,28131.0
2018-05-15 15:35:00,119.88,119.94,119.81,119.83,25812.0,91.5338,91.5796,91.4803,91.4956,25812.0
2018-05-15 15:40:00,119.82,119.95,119.81,119.93,30415.0,91.488,91.5872,91.4803,91.572,30415.0
2018-05-15 15:45:00,119.94,119.95,119.83,119.87,56407.0,91.5796,91.5872,91.4956,91.5262,56407.0
2018-05-15 15:50:00,119.88,120.07,119.88,119.97,73907.0,91.5338,91.6789,91.5338,91.6025,73907.0
2018-05-15 15:55:00,119.98,120.29,119.96,120.21,169628.0,91.6101,91.8468,91.5949,91.7858,169628.0
2018-05-16 09:30:00,119.8,120.13,119.58,119.84,37335.0,91.4727,91.7247,91.3047,91.5033,37335.0
2018-05-16 09:35:00,119.84,120.42,119.76,120.34,39696.0,91.5033,91.9461,91.4422,91.885,39696.0
2018-05-16 09:40:00,120.33,120.52,120.14,120.35,45979.0,91.8774,92.0225,91.7323,91.8927,45979.0
2018-05-16 09:45:00,120.31,120.59,120.11,120.56,20170.0,91.8621,92.0759,91.7094,92.053,20170.0
2018-05-16 09:50:00,120.56,120.61,120.17,120.35,22165.0,92.053,92.0912,91.7552,91.8927,22165.0
2018-05-16 09:55:00,120.32,120.34,120.01,120.09,15631.0,91.8698,91.885,91.6331,91.6941,15631.0
2018-05-16 10:00:00,120.07,120.28,120.01,120.21,19352.0,91.6789,91.8392,91.6331,91.7858,19352.0
2018-05-16 10:05:00,120.21,120.25,120.04,120.1,17799.0,91.7858,91.8163,91.656,91.7018,17799.0
2018-05-16 10:10:00,120.08,120.08,119.86,119.97,18155.0,91.6865,91.6865,91.5185,91.6025,18155.0
2018-05-16 10:15:00,119.94,120.09,119.71,119.71,31770.0,91.5796,91.6941,91.404,91.404,31770.0
2018-05-16 10:20:00,119.7,119.95,119.58,119.89,20548.0,91.3964,91.5872,91.3047,91.5414,20548.0
2018-05-16 10:25:00,119.9,120.02,119.81,119.86,17279.0,91.5491,91.6407,91.4803,91.5185,17279.0
2018-05-16 10:30:00,119.9,120.42,119.89,120.42,34602.0,91.5491,91.9461,91.5414,91.9461,34602.0
2018-05-16 10:35:00,120.43,120.95,120.43,120.86,35169.0,91.9537,92.3508,91.9537,92.2821,35169.0
2018-05-16 10:40:00,120.89,120.99,120.52,120.58,50073.0,92.305,92.3813,92.0225,92.0683,50073.0
2018-05-16 10:45:00,120.58,120.86,120.58,120.86,22696.0,92.0683,92.2821,92.0683,92.2821,22696.0
2018-05-16 10:50:00,120.85,120.85,120.48,120.51,29307.0,92.2744,92.2744,91.9919,92.0148,29307.0
2018-05-16 10:55:00,120.49,120.62,120.45,120.56,34002.0,91.9996,92.0988,91.969,92.053,34002.0
2018-05-16 11:00:00,120.54,120.59,120.33,120.4,41027.0,92.0377,92.0759,91.8774,91.9308,41027.0
2018-05-16 11:05:00,120.48,120.65,120.43,120.61,25318.0,91.9919,92.1217,91.9537,92.0912,25318.0
2018-05-16 11:10:00,120.62,120.65,120.35,120.36,16087.0,92.0988,92.1217,91.8927,91.9003,16087.0
2018-05-16 11:15:00,120.36,120.4,120.28,120.35,20117.0,91.9003,91.9308,91.8392,91.8927,20117.0
2018-05-16 11:20:00,120.37,120.52,120.32,120.41,27917.0,91.9079,92.0225,91.8698,91.9385,27917.0
2018-05-16 11:25:00,120.41,120.45,120.31,120.43,7952.0,91.9385,91.969,91.8621,91.9537,7952.0
2018-05-16 11:30:00,120.44,120.7,120.44,120.63,22426.0,91.9614,92.1599,91.9614,92.1065,22426.0
2018-05-16 11:35:00,120.63,120.63,120.48,120.51,13950.0,92.1065,92.1065,91.9919,92.0148,13950.0
2018-05-16 11:40:00,120.5,120.5,120.42,120.44,15321.0,92.0072,92.0072,91.9461,91.9614,15321.0
2018-05-16 11:45:00,120.47,120.65,120.39,120.6,15830.0,91.9843,92.1217,91.9232,92.0835,15830.0
2018-05-16 11:50:00,120.63,120.7,120.59,120.6,17059.0,92.1065,92.1599,92.0759,92.0835,17059.0
2018-05-16 11:55:00,120.59,120.71,120.54,120.71,21540.0,92.0759,92.1675,92.0377,92.1675,21540.0
2018-05-16 12:00:00,120.74,120.79,120.67,120.7,11919.0,92.1904,92.2286,92.137,92.1599,11919.0
2018-05-16 12:05:00,120.7,121.0,120.69,120.96,23636.0,92.1599,92.389,92.1523,92.3584,23636.0
2018-05-16 12:10:00,120.97,121.0,120.82,120.85,21717.0,92.3661,92.389,92.2515,92.2744,21717.0
2018-05-16 12:15:00,120.86,120.91,120.83,120.9,12349.0,92.2821,92.3202,92.2592,92.3126,12349.0
2018-05-16 12:20:00,120.9,120.99,120.89,120.98,12975.0,92.3126,92.3813,92.305,92.3737,12975.0
2018-05-16 12:25:00,120.99,121.11,120.99,121.01,11492.0,92.3813,92.473,92.3813,92.3966,11492.0
2018-05-16 12:30:00,120.98,121.25,120.92,121.25,19520.0,92.3737,92.5799,92.3279,92.5799,19520.0
2018-05-16 12:35:00,121.22,121.24,121.16,121.21,6932.0,92.5569,92.5722,92.5111,92.5493,6932.0
2018-05-16 12:40:00,121.19,121.23,121.13,121.2,11331.0,92.534,92.5646,92.4882,92.5417,11331.0
2018-05-16 12:45:00,121.2,121.21,121.08,121.2,10084.0,92.5417,92.5493,92.45,92.5417,10084.0
2018-05-16 12:50:00,121.2,121.28,121.17,121.23,14159.0,92.5417,92.6028,92.5188,92.5646,14159.0
2018-05-16 12:55:00,121.23,121.4,121.2,121.37,15053.0,92.5646,92.6944,92.5417,92.6715,15053.0
2018-05-16 13:00:00,121.35,121.35,121.25,121.32,11182.0,92.6562,92.6562,92.5799,92.6333,11182.0
2018-05-16 13:05:00,121.33,121.39,121.25,121.32,10004.0,92.6409,92.6867,92.5799,92.6333,10004.0
2018-05-16 13:10:00,121.34,121.48,121.33,121.48,18170.0,92.6486,92.7555,92.6409,92.7555,18170.0
2018-05-16 13:15:00,121.47,121.55,121.39,121.41,20908.0,92.7478,92.8089,92.6867,92.702,20908.0
2018-05-16 13:20:00,121.43,121.47,121.28,121.28,15544.0,92.7173,92.7478,92.6028,92.6028,15544.0
2018-05-16 13:25:00,121.29,121.38,121.29,121.33,19469.0,92.6104,92.6791,92.6104,92.6409,19469.0
2018-05-16 13:30:00,121.3,121.38,121.3,121.34,15521.0,92.618,92.6791,92.618,92.6486,15521.0
2018-05-16 13:35:00,121.34,121.35,121.27,121.29,23345.0,92.6486,92.6562,92.5951,92.6104,23345.0
2018-05-16 13:40:00,121.29,121.35,121.25,121.32,57260.0,92.6104,92.6562,92.5799,92.6333,57260.0
2018-05-16 13:45:00,121.32,121.39,121.27,121.36,37788.0,92.6333,92.6867,92.5951,92.6638,37788.0
2018-05-16 13:50:00,121.35,121.5,121.35,121.48,20793.0,92.6562,92.7707,92.6562,92.7555,20793.0
2018-05-16 13:55:00,121.48,121.52,121.36,121.45,15377.0,92.7555,92.786,92.6638,92.7326,15377.0
2018-05-16 14:00:00,121.44,121.68,121.43,121.56,33551.0,92.7249,92.9082,92.7173,92.8165,33551.0
2018-05-16 14:05:00,121.57,121.67,121.53,121.6,32193.0,92.8242,92.9005,92.7936,92.8471,32193.0
2018-05-16 14:10:00,121.62,121.71,121.59,121.69,18706.0,92.8624,92.9311,92.8395,92.9158,18706.0
2018-05-16 14:15:00,121.69,121.71,121.62,121.66,18627.0,92.9158,92.9311,92.8624,92.8929,18627.0
2018-05-16 14:20:00,121.65,121.69,121.58,121.67,16000.0,92.8853,92.9158,92.8318,92.9005,16000.0
2018-05-16 14:25:00,121.66,121.79,121.66,121.74,12527.0,92.8929,92.9922,92.8929,92.954,12527.0
2018-05-16 14:30:00,121.74,121.8,121.72,121.73,30680.0,92.954,92.9998,92.9387,92.9464,30680.0
2018-05-16 14:35:00,121.73,121.77,121.7,121.71,32395.0,92.9464,92.9769,92.9234,92.9311,32395.0
2018-05-16 14:40:00,121.71,121.78,121.7,121.76,18607.0,92.9311,92.9845,92.9234,92.9693,18607.0
2018-05-16 14:45:00,121.79,121.81,121.74,121.78,22902.0,92.9922,93.0074,92.954,92.9845,22902.0
2018-05-16 14:50:00,121.78,121.87,121.77,121.82,34922.0,92.9845,93.0532,92.9769,93.0151,34922.0
2018-05-16 14:55:00,121.82,121.87,121.8,121.82,11559.0,93.0151,93.0532,92.9998,93.0151,11559.0
2018-05-16 15:00:00,121.81,121.81,121.64,121.76,52014.0,93.0074,93.0074,92.8776,92.9693,52014.0
2018-05-16 15:05:00,121.75,121.77,121.65,121.66,46853.0,92.9616,92.9769,92.8853,92.8929,46853.0
2018-05-16 15:10:00,121.65,121.74,121.65,121.72,38127.0,92.8853,92.954,92.8853,92.9387,38127.0
2018-05-16 15:15:00,121.72,121.72,121.39,121.4,64535.0,92.9387,92.9387,92.6867,92.6944,64535.0
2018-05-16 15:20:00,121.39,121.48,121.36,121.48,23070.0,92.6867,92.7555,92.6638,92.7555,23070.0
2018-05-16 15:25:00,121.48,121.53,121.41,121.49,28717.0,92.7555,92.7936,92.702,92.7631,28717.0
2018-05-16 15:30:00,121.48,121.56,121.46,121.48,53540.0,92.7555,92.8165,92.7402,92.7555,53540.0
2018-05-16 15:35:00,121.48,121.56,121.45,121.5,70194.0,92.7555,92.8165,92.7326,92.7707,70194.0
2018-05-16 15:40:00,121.5,121.54,121.39,121.39,59309.0,92.7707,92.8013,92.6867,92.6867,59309.0
2018-05-16 15:45:00,121.38,121.39,121.15,121.15,78456.0,92.6791,92.6867,92.5035,92.5035,78456.0
2018-05-16 15:50:00,121.15,121.39,121.14,121.39,75985.0,92.5035,92.6867,92.4959,92.6867,75985.0
2018-05-16 15:55:00,121.39,121.54,121.34,121.51,141223.0,92.6867,92.8013,92.6486,92.7784,141223.0
2018-05-17 09:30:00,122.0,122.67,122.0,122.53,55306.0,93.1525,93.6641,93.1525,93.5572,55306.0
2018-05-17 09:35:00,122.53,122.95,122.46,122.95,67604.0,93.5572,93.8779,93.5037,93.8779,67604.0
2018-05-17 09:40:00,122.92,123.2,122.76,123.06,127218.0,93.855,94.0688,93.7328,93.9619,127218.0
2018-05-17 09:45:00,123.03,123.58,122.99,123.55,75593.0,93.939,94.3589,93.9084,94.336,75593.0
2018-05-17 09:50:00,123.54,123.89,123.47,123.58,76278.0,94.3284,94.5956,94.2749,94.3589,76278.0
2018-05-17 09:55:00,123.56,123.75,123.45,123.6,58158.0,94.3436,94.4887,94.2597,94.3742,58158.0
2018-05-17 10:00:00,123.6,123.95,123.57,123.94,82656.0,94.3742,94.6414,94.3513,94.6338,82656.0
2018-05-17 10:05:00,123.91,124.03,123.81,123.96,91526.0,94.6109,94.7025,94.5345,94.6491,91526.0
2018-05-17 10:10:00,123.94,123.95,123.72,123.72,95941.0,94.6338,94.6414,94.4658,94.4658,95941.0
2018-05-17 10:15:00,123.7,124.34,123.64,124.31,52836.0,94.4505,94.9392,94.4047,94.9163,52836.0
2018-05-17 10:20:00,124.31,124.52,124.11,124.52,81082.0,94.9163,95.0766,94.7636,95.0766,81082.0
2018-05-17 10:25:00,124.51,124.57,124.26,124.36,87514.0,95.069,95.1148,94.8781,94.9545,87514.0
2018-05-17 10:30:00,124.37,124.69,124.35,124.67,73026.0,94.9621,95.2064,94.9468,95.1912,73026.0
2018-05-17 10:35:00,124.66,124.68,124.44,124.47,76492.0,95.1835,95.1988,95.0156,95.0385,76492.0
2018-05-17 10:40:00,124.48,124.5,124.25,124.48,74738.0,95.0461,95.0614,94.8705,95.0461,74738.0
2018-05-17 10:45:00,124.48,124.64,124.28,124.32,47163.0,95.0461,95.1683,94.8934,94.9239,47163.0
2018-05-17 10:50:00,124.35,124.63,124.31,124.63,48878.0,94.9468,95.1606,94.9163,95.1606,48878.0
2018-05-17 10:55:00,124.62,124.89,124.57,124.81,62447.0,95.153,95.3592,95.1148,95.2981,62447.0
2018-05-17 11:00:00,124.79,125.0,124.78,124.94,38585.0,95.2828,95.4431,95.2752,95.3973,38585.0
2018-05-17 11:05:00,124.94,125.05,124.91,125.01,61315.0,95.3973,95.4813,95.3744,95.4508,61315.0
2018-05-17 11:10:00,125.0,125.22,124.95,125.19,49129.0,95.4431,95.6111,95.405,95.5882,49129.0
2018-05-17 11:15:00,125.19,125.37,125.01,125.04,60620.0,95.5882,95.7257,95.4508,95.4737,60620.0
2018-05-17 11:20:00,125.03,125.24,125.02,125.19,36905.0,95.4661,95.6264,95.4584,95.5882,36905.0
2018-05-17 11:25:00,125.21,125.28,125.09,125.28,45526.0,95.6035,95.6569,95.5119,95.6569,45526.0
2018-05-17 11:30:00,125.29,125.49,125.01,125.04,52962.0,95.6646,95.8173,95.4508,95.4737,52962.0
2018-05-17 11:35:00,125.06,125.28,124.93,125.23,58520.0,95.489,95.6569,95.3897,95.6188,58520.0
2018-05-17 11:40:00,125.23,125.33,125.14,125.33,21299.0,95.6188,95.6951,95.55,95.6951,21299.0
2018-05-17 11:45:00,125.35,125.39,125.22,125.24,56252.0,95.7104,95.7409,95.6111,95.6264,56252.0
2018-05-17 11:50:00,125.23,125.31,125.01,125.07,44858.0,95.6188,95.6798,95.4508,95.4966,44858.0
2018-05-17 11:55:00,125.07,125.18,124.9,125.17,28503.0,95.4966,95.5806,95.3668,95.5729,28503.0
2018-05-17 12:00:00,125.19,125.29,125.14,125.17,34276.0,95.5882,95.6646,95.55,95.5729,34276.0
2018-05-17 12:05:00,125.19,125.34,125.14,125.25,23123.0,95.5882,95.7028,95.55,95.634,23123.0
2018-05-17 12:10:00,125.25,125.39,125.17,125.39,30963.0,95.634,95.7409,95.5729,95.7409,30963.0
2018-05-17 12:15:00,125.39,125.42,125.25,125.29,113915.0,95.7409,95.7638,95.634,95.6646,113915.0
2018-05-17 12:20:00,125.3,125.34,125.16,125.34,17671.0,95.6722,95.7028,95.5653,95.7028,17671.0
2018-05-17 12:25:00,125.35,125.41,125.29,125.32,21733.0,95.7104,95.7562,95.6646,95.6875,21733.0
2018-05-17 12:30:00,125.32,125.55,125.31,125.55,37506.0,95.6875,95.8631,95.6798,95.8631,37506.0
2018-05-17 12:35:00,125.54,125.54,125.39,125.4,29558.0,95.8555,95.8555,95.7409,95.7486,29558.0
2018-05-17 12:40:00,125.41,125.45,125.32,125.44,62856.0,95.7562,95.7867,95.6875,95.7791,62856.0
2018-05-17 12:45:00,125.43,125.51,125.28,125.51,35294.0,95.7715,95.8326,95.6569,95.8326,35294.0
2018-05-17 12:50:00,125.5,125.52,125.2,125.32,100845.0,95.8249,95.8402,95.5959,95.6875,100845.0
2018-05-17 12:55:00,125.29,125.45,125.16,125.39,63698.0,95.6646,95.7867,95.5653,95.7409,63698.0
2018-05-17 13:00:00,125.41,125.51,125.37,125.41,55945.0,95.7562,95.8326,95.7257,95.7562,55945.0
2018-05-17 13:05:00,125.4,125.48,125.36,125.4,80682.0,95.7486,95.8096,95.718,95.7486,80682.0
2018-05-17 13:10:00,125.41,125.45,125.23,125.36,26636.0,95.7562,95.7867,95.6188,95.718,26636.0
2018-05-17 13:15:00,125.36,125.53,125.33,125.52,30012.0,95.718,95.8478,95.6951,95.8402,30012.0
2018-05-17 13:20:00,125.53,125.56,125.33,125.37,34894.0,95.8478,95.8707,95.6951,95.7257,34894.0
2018-05-17 13:25:00,125.38,125.5,125.33,125.41,42994.0,95.7333,95.8249,95.6951,95.7562,42994.0
2018-05-17 13:30:00,125.41,125.43,125.01,125.03,54457.0,95.7562,95.7715,95.4508,95.4661,54457.0
2018-05-17 13:35:00,125.01,125.04,124.62,124.64,68764.0,95.4508,95.4737,95.153,95.1683,68764.0
2018-05-17 13:40:00,124.66,124.88,124.63,124.85,28771.0,95.1835,95.3515,95.1606,95.3286,28771.0
2018-05-17 13:45:00,124.85,125.14,124.79,125.14,72528.0,95.3286,95.55,95.2828,95.55,72528.0
2018-05-17 13:50:00,125.15,125.38,125.12,125.33,87448.0,95.5577,95.7333,95.5348,95.6951,87448.0
2018-05-17 13:55:00,125.34,125.36,125.1,125.28,70335.0,95.7028,95.718,95.5195,95.6569,70335.0
2018-05-17 14:00:00,125.29,125.32,124.85,124.85,50726.0,95.6646,95.6875,95.3286,95.3286,50726.0
2018-05-17 14:05:00,124.84,125.15,124.69,125.12,42238.0,95.321,95.5577,95.2064,95.5348,42238.0
2018-05-17 14:10:00,125.12,125.15,124.95,125.03,33258.0,95.5348,95.5577,95.405,95.4661,33258.0
2018-05-17 14:15:00,125.03,125.43,125.01,125.36,67606.0,95.4661,95.7715,95.4508,95.718,67606.0
2018-05-17 14:20:00,125.35,125.42,125.27,125.39,39547.0,95.7104,95.7638,95.6493,95.7409,39547.0
2018-05-17 14:25:00,125.39,125.55,125.36,125.46,26943.0,95.7409,95.8631,95.718,95.7944,26943.0
2018-05-17 14:30:00,125.48,125.56,125.43,125.49,19454.0,95.8096,95.8707,95.7715,95.8173,19454.0
2018-05-17 14:35:00,125.47,125.59,125.47,125.48,25252.0,95.802,95.8936,95.802,95.8096,25252.0
2018-05-17 14:40:00,125.48,125.56,125.47,125.55,24377.0,95.8096,95.8707,95.802,95.8631,24377.0
2018-05-17 14:45:00,125.55,125.65,125.53,125.65,26648.0,95.8631,95.9394,95.8478,95.9394,26648.0
2018-05-17 14:50:00,125.65,125.92,125.64,125.92,32658.0,95.9394,96.1456,95.9318,96.1456,32658.0
2018-05-17 14:55:00,125.91,126.14,125.86,126.1,55114.0,96.138,96.3136,96.0998,96.283,55114.0
2018-05-17 15:00:00,126.11,126.2,126.08,126.12,40563.0,96.2907,96.3594,96.2678,96.2983,40563.0
2018-05-17 15:05:00,126.11,126.12,125.91,125.91,34322.0,96.2907,96.2983,96.138,96.138,34322.0
2018-05-17 15:10:00,125.91,125.93,125.68,125.68,35742.0,96.138,96.1532,95.9624,95.9624,35742.0
2018-05-17 15:15:00,125.67,125.79,125.65,125.79,34155.0,95.9547,96.0463,95.9394,96.0463,34155.0
2018-05-17 15:20:00,125.79,126.01,125.79,125.99,49634.0,96.0463,96.2143,96.0463,96.1991,49634.0
2018-05-17 15:25:00,125.98,126.07,125.91,125.94,63824.0,96.1914,96.2601,96.138,96.1609,63824.0
2018-05-17 15:30:00,125.93,126.25,125.93,126.17,53171.0,96.1532,96.3976,96.1532,96.3365,53171.0
2018-05-17 15:35:00,126.18,126.32,126.17,126.28,68947.0,96.3441,96.451,96.3365,96.4205,68947.0
2018-05-17 15:40:00,126.29,126.37,126.17,126.17,83412.0,96.4281,96.4892,96.3365,96.3365,83412.0
2018-05-17 15:45:00,126.17,126.39,126.16,126.32,121196.0,96.3365,96.5045,96.3289,96.451,121196.0
2018-05-17 15:50:00,126.33,126.42,126.2,126.29,136648.0,96.4587,96.5274,96.3594,96.4281,136648.0
2018-05-17 15:55:00,126.29,126.45,126.19,126.2,290957.0,96.4281,96.5503,96.3518,96.3594,290957.0
2018-05-18 09:30:00,126.28,126.48,125.78,125.98,117288.0,96.4205,96.5732,96.0387,96.1914,117288.0
2018-05-18 09:35:00,125.99,126.4,125.76,125.82,34436.0,96.1991,96.5121,96.0234,96.0693,34436.0
2018-05-18 09:40:00,125.74,126.19,125.66,125.9,39982.0,96.0082,96.3518,95.9471,96.1303,39982.0
2018-05-18 09:45:00,125.85,126.25,125.64,125.86,35144.0,96.0922,96.3976,95.9318,96.0998,35144.0
2018-05-18 09:50:00,125.82,125.82,125.46,125.5,41960.0,96.0693,96.0693,95.7944,95.8249,41960.0
2018-05-18 09:55:00,125.52,125.52,125.13,125.24,50683.0,95.8402,95.8402,95.5424,95.6264,50683.0
2018-05-18 10:00:00,125.28,125.34,125.05,125.05,31573.0,95.6569,95.7028,95.4813,95.4813,31573.0
2018-05-18 10:05:00,125.05,125.06,124.57,124.62,30971.0,95.4813,95.489,95.1148,95.153,30971.0
2018-05-18 10:10:00,124.62,124.9,124.51,124.8,50854.0,95.153,95.3668,95.069,95.2904,50854.0
2018-05-18 10:15:00,124.78,125.05,124.59,124.7,40279.0,95.2752,95.4813,95.1301,95.2141,40279.0
2018-05-18 10:20:00,124.7,125.09,124.7,125.03,32694.0,95.2141,95.5119,95.2141,95.4661,32694.0
2018-05-18 10:25:00,125.02,125.17,124.89,124.9,38395.0,95.4584,95.5729,95.3592,95.3668,38395.0
2018-05-18 10:30:00,124.91,125.0,124.3,124.3,38893.0,95.3744,95.4431,94.9087,94.9087,38893.0
2018-05-18 10:35:00,124.28,124.7,124.27,124.5,38466.0,94.8934,95.2141,94.8858,95.0614,38466.0
2018-05-18 10:40:00,124.48,124.69,124.42,124.45,41521.0,95.0461,95.2064,95.0003,95.0232,41521.0
2018-05-18 10:45:00,124.43,124.57,124.38,124.43,18802.0,95.0079,95.1148,94.9697,95.0079,18802.0
2018-05-18 10:50:00,124.45,124.69,124.45,124.62,17175.0,95.0232,95.2064,95.0232,95.153,17175.0
2018-05-18 10:55:00,124.63,124.85,124.55,124.85,25774.0,95.1606,95.3286,95.0995,95.3286,25774.0
2018-05-18 11:00:00,124.85,125.02,124.76,124.81,67046.0,95.3286,95.4584,95.2599,95.2981,67046.0
2018-05-18 11:05:00,124.8,124.9,124.69,124.83,13079.0,95.2904,95.3668,95.2064,95.3133,13079.0
2018-05-18 11:10:00,124.84,125.02,124.74,124.76,40579.0,95.321,95.4584,95.2446,95.2599,40579.0
2018-05-18 11:15:00,124.75,124.81,124.69,124.75,9955.0,95.2523,95.2981,95.2064,95.2523,9955.0
2018-05-18 11:20:00,124.76,124.93,124.72,124.72,16127.0,95.2599,95.3897,95.2294,95.2294,16127.0
2018-05-18 11:25:00,124.74,124.78,124.55,124.67,13301.0,95.2446,95.2752,95.0995,95.1912,13301.0
2018-05-18 11:30:00,124.68,124.96,124.6,124.85,30037.0,95.1988,95.4126,95.1377,95.3286,30037.0
2018-05-18 11:35:00,124.84,125.12,124.79,125.04,12138.0,95.321,95.5348,95.2828,95.4737,12138.0
2018-05-18 11:40:00,125.04,125.04,124.86,125.01,14252.0,95.4737,95.4737,95.3362,95.4508,14252.0
2018-05-18 11:45:00,124.99,124.99,124.79,124.95,15252.0,95.4355,95.4355,95.2828,95.405,15252.0
2018-05-18 11:50:00,124.95,125.24,124.95,125.23,12380.0,95.405,95.6264,95.405,95.6188,12380.0
2018-05-18 11:55:00,125.23,125.35,125.23,125.3,11110.0,95.6188,95.7104,95.6188,95.6722,11110.0
2018-05-18 12:00:00,125.27,125.29,125.19,125.2,13751.0,95.6493,95.6646,95.5882,95.5959,13751.0
2018-05-18 12:05:00,125.2,125.37,125.17,125.26,30664.0,95.5959,95.7257,95.5729,95.6417,30664.0
2018-05-18 12:10:00,125.28,125.31,125.19,125.29,18083.0,95.6569,95.6798,95.5882,95.6646,18083.0
2018-05-18 12:15:00,125.26,125.41,125.22,125.39,17211.0,95.6417,95.7562,95.6111,95.7409,17211.0
2018-05-18 12:20:00,125.41,125.53,125.36,125.42,17166.0,95.7562,95.8478,95.718,95.7638,17166.0
2018-05-18 12:25:00,125.42,125.55,125.32,125.55,23641.0,95.7638,95.8631,95.6875,95.8631,23641.0
2018-05-18 12:30:00,125.53,125.53,125.17,125.19,46823.0,95.8478,95.8478,95.5729,95.5882,46823.0
2018-05-18 12:35:00,125.23,125.35,125.1,125.35,16392.0,95.6188,95.7104,95.5195,95.7104,16392.0
2018-05-18 12:40:00,125.34,125.42,125.25,125.42,17555.0,95.7028,95.7638,95.634,95.7638,17555.0
2018-05-18 12:45:00,125.41,125.54,125.38,125.46,13094.0,95.7562,95.8555,95.7333,95.7944,13094.0
2018-05-18 12:50:00,125.46,125.49,125.34,125.4,8608.0,95.7944,95.8173,95.7028,95.7486,8608.0
2018-05-18 12:55:00,125.41,125.5,125.34,125.47,18666.0,95.7562,95.8249,95.7028,95.802,18666.0
2018-05-18 13:00:00,125.47,125.57,125.47,125.47,17266.0,95.802,95.8784,95.802,95.802,17266.0
2018-05-18 13:05:00,125.48,125.73,125.48,125.73,17542.0,95.8096,96.0005,95.8096,96.0005,17542.0
2018-05-18 13:10:00,125.73,125.97,125.72,125.87,95579.0,96.0005,96.1838,95.9929,96.1074,95579.0
2018-05-18 13:15:00,125.85,125.87,125.75,125.87,33236.0,96.0922,96.1074,96.0158,96.1074,33236.0
2018-05-18 13:20:00,125.87,125.91,125.74,125.84,25209.0,96.1074,96.138,96.0082,96.0845,25209.0
2018-05-18 13:25:00,125.82,125.91,125.79,125.91,11752.0,96.0693,96.138,96.0463,96.138,11752.0
2018-05-18 13:30:00,125.9,125.93,125.74,125.78,22206.0,96.1303,96.1532,96.0082,96.0387,22206.0
2018-05-18 13:35:00,125.77,126.08,125.77,125.99,96823.0,96.0311,96.2678,96.0311,96.1991,96823.0
2018-05-18 13:40:00,125.99,126.04,125.94,125.99,25811.0,96.1991,96.2372,96.1609,96.1991,25811.0
2018-05-18 13:45:00,126.0,126.18,126.0,126.15,16420.0,96.2067,96.3441,96.2067,96.3212,16420.0
2018-05-18 13:50:00,126.14,126.26,126.01,126.1,30054.0,96.3136,96.4052,96.2143,96.283,30054.0
2018-05-18 13:55:00,126.11,126.21,126.04,126.19,11838.0,96.2907,96.367,96.2372,96.3518,11838.0
2018-05-18 14:00:00,126.2,126.25,125.89,125.99,17881.0,96.3594,96.3976,96.1227,96.1991,17881.0
2018-05-18 14:05:00,125.99,126.06,125.94,126.02,24501.0,96.1991,96.2525,96.1609,96.222,24501.0
2018-05-18 14:10:00,126.02,126.07,125.92,126.06,14779.0,96.222,96.2601,96.1456,96.2525,14779.0
2018-05-18 14:15:00,126.04,126.15,126.04,126.11,381953.0,96.2372,96.3212,96.2372,96.2907,381953.0
2018-05-18 14:20:00,126.12,126.12,125.78,125.8,18078.0,96.2983,96.2983,96.0387,96.054,18078.0
2018-05-18 14:25:00,125.78,125.87,125.65,125.65,18072.0,96.0387,96.1074,95.9394,95.9394,18072.0
2018-05-18 14:30:00,125.63,125.68,125.51,125.65,33774.0,95.9242,95.9624,95.8326,95.9394,33774.0
2018-05-18 14:35:00,125.65,125.85,125.63,125.81,36723.0,95.9394,96.0922,95.9242,96.0616,36723.0
2018-05-18 14:40:00,125.76,125.81,125.72,125.81,21086.0,96.0234,96.0616,95.9929,96.0616,21086.0
2018-05-18 14:45:00,125.82,125.85,125.78,125.8,34187.0,96.0693,96.0922,96.0387,96.054,34187.0
2018-05-18 14:50:00,125.81,125.84,125.78,125.82,22445.0,96.0616,96.0845,96.0387,96.0693,22445.0
2018-05-18 14:55:00,125.84,125.92,125.8,125.92,20998.0,96.0845,96.1456,96.054,96.1456,20998.0
2018-05-18 15:00:00,125.91,125.94,125.78,125.78,41698.0,96.138,96.1609,96.0387,96.0387,41698.0
2018-05-18 15:05:00,125.8,125.92,125.79,125.87,26441.0,96.054,96.1456,96.0463,96.1074,26441.0
2018-05-18 15:10:00,125.87,125.93,125.84,125.86,15847.0,96.1074,96.1532,96.0845,96.0998,15847.0
2018-05-18 15:15:00,125.85,125.92,125.83,125.92,28173.0,96.0922,96.1456,96.0769,96.1456,28173.0
2018-05-18 15:20:00,125.92,126.07,125.89,126.05,75432.0,96.1456,96.2601,96.1227,96.2449,75432.0
2018-05-18 15:25:00,126.06,126.07,125.89,125.95,31599.0,96.2525,96.2601,96.1227,96.1685,31599.0
2018-05-18 15:30:00,125.96,125.98,125.76,125.76,33131.0,96.1761,96.1914,96.0234,96.0234,33131.0
2018-05-18 15:35:00,125.74,125.82,125.69,125.78,97837.0,96.0082,96.0693,95.97,96.0387,97837.0
2018-05-18 15:40:00,125.78,125.81,125.68,125.8,47565.0,96.0387,96.0616,95.9624,96.054,47565.0
2018-05-18 15:45:00,125.82,125.82,125.71,125.81,56814.0,96.0693,96.0693,95.9853,96.0616,56814.0
2018-05-18 15:50:00,125.8,126.0,125.7,126.0,82995.0,96.054,96.2067,95.9776,96.2067,82995.0
2018-05-18 15:55:00,126.0,126.06,125.82,125.84,165513.0,96.2067,96.2525,96.0693,96.0845,165513.0
2018-05-21 09:30:00,126.88,127.19,126.45,127.19,58175.0,96.8786,97.1153,96.5503,97.1153,58175.0
2018-05-21 09:35:00,127.13,127.32,127.0,127.14,18937.0,97.0695,97.2146,96.9702,97.0771,18937.0
2018-05-21 09:40:00,127.21,127.8,127.1,127.6,22490.0,97.1306,97.5811,97.0466,97.4284,22490.0
2018-05-21 09:45:00,127.66,128.03,127.62,127.77,34566.0,97.4742,97.7567,97.4436,97.5582,34566.0
2018-05-21 09:50:00,127.83,127.86,127.44,127.53,26142.0,97.604,97.6269,97.3062,97.3749,26142.0
2018-05-21 09:55:00,127.54,127.54,127.12,127.21,26460.0,97.3825,97.3825,97.0619,97.1306,26460.0
2018-05-21 10:00:00,127.14,127.22,126.66,126.67,29816.0,97.0771,97.1382,96.7106,96.7183,29816.0
2018-05-21 10:05:00,126.62,126.65,126.0,126.17,40274.0,96.6801,96.703,96.2067,96.3365,40274.0
2018-05-21 10:10:00,126.14,126.27,126.05,126.13,16589.0,96.3136,96.4128,96.2449,96.306,16589.0
2018-05-21 10:15:00,126.08,126.33,126.0,126.09,40655.0,96.2678,96.4587,96.2067,96.2754,40655.0
2018-05-21 10:20:00,126.1,126.15,126.0,126.02,15779.0,96.283,96.3212,96.2067,96.222,15779.0
2018-05-21 10:25:00,126.03,126.23,126.03,126.17,13348.0,96.2296,96.3823,96.2296,96.3365,13348.0
2018-05-21 10:30:00,126.2,126.57,126.09,126.51,17209.0,96.3594,96.6419,96.2754,96.5961,17209.0
2018-05-21 10:35:00,126.57,126.74,126.57,126.6,19507.0,96.6419,96.7717,96.6419,96.6648,19507.0
2018-05-21 10:40:00,126.61,126.65,126.5,126.64,17004.0,96.6725,96.703,96.5885,96.6954,17004.0
2018-05-21 10:45:00,126.69,126.72,126.55,126.62,17578.0,96.7335,96.7564,96.6266,96.6801,17578.0
2018-05-21 10:50:00,126.6,126.6,126.27,126.43,20482.0,96.6648,96.6648,96.4128,96.535,20482.0
2018-05-21 10:55:00,126.44,126.53,126.27,126.52,18698.0,96.5427,96.6114,96.4128,96.6037,18698.0
2018-05-21 11:00:00,126.58,126.67,126.52,126.63,9480.0,96.6495,96.7183,96.6037,96.6877,9480.0
2018-05-21 11:05:00,126.64,126.82,126.57,126.82,13253.0,96.6954,96.8328,96.6419,96.8328,13253.0
2018-05-21 11:10:00,126.82,127.06,126.8,127.0,19427.0,96.8328,97.016,96.8175,96.9702,19427.0
2018-05-21 11:15:00,127.01,127.14,126.97,127.04,8119.0,96.9779,97.0771,96.9473,97.0008,8119.0
2018-05-21 11:20:00,127.04,127.05,126.81,126.83,16230.0,97.0008,97.0084,96.8252,96.8404,16230.0
2018-05-21 11:25:00,126.8,126.81,126.54,126.62,12550.0,96.8175,96.8252,96.619,96.6801,12550.0
2018-05-21 11:30:00,126.65,126.96,126.65,126.85,15822.0,96.703,96.9397,96.703,96.8557,15822.0
2018-05-21 11:35:00,126.86,127.04,126.82,126.91,16537.0,96.8633,97.0008,96.8328,96.9015,16537.0
2018-05-21 11:40:00,126.92,127.12,126.87,127.1,6274.0,96.9092,97.0619,96.871,97.0466,6274.0
2018-05-21 11:45:00,127.11,127.42,127.11,127.15,39090.0,97.0542,97.2909,97.0542,97.0848,39090.0
2018-05-21 11:50:00,127.15,127.24,127.11,127.24,17290.0,97.0848,97.1535,97.0542,97.1535,17290.0
2018-05-21 11:55:00,127.24,127.42,127.23,127.39,8264.0,97.1535,97.2909,97.1459,97.268,8264.0
2018-05-21 12:00:00,127.38,127.38,127.27,127.32,14557.0,97.2604,97.2604,97.1764,97.2146,14557.0
2018-05-21 12:05:00,127.35,127.36,127.2,127.2,18527.0,97.2375,97.2451,97.1229,97.1229,18527.0
2018-05-21 12:10:00,127.16,127.27,127.12,127.14,17079.0,97.0924,97.1764,97.0619,97.0771,17079.0
2018-05-21 12:15:00,127.15,127.16,126.92,126.97,19443.0,97.0848,97.0924,96.9092,96.9473,19443.0
2018-05-21 12:20:00,126.96,127.07,126.85,126.96,57879.0,96.9397,97.0237,96.8557,96.9397,57879.0
2018-05-21 12:25:00,126.95,127.14,126.86,126.92,50178.0,96.9321,97.0771,96.8633,96.9092,50178.0
2018-05-21 12:30:00,126.93,127.04,126.77,126.83,40597.0,96.9168,97.0008,96.7946,96.8404,40597.0
2018-05-21 12:35:00,126.86,126.96,126.76,126.76,33105.0,96.8633,96.9397,96.787,96.787,33105.0
2018-05-21 12:40:00,126.76,126.88,126.66,126.77,42869.0,96.787,96.8786,96.7106,96.7946,42869.0
2018-05-21 12:45:00,126.77,126.95,126.77,126.87,15535.0,96.7946,96.9321,96.7946,96.871,15535.0
2018-05-21 12:50:00,126.91,127.01,126.91,126.94,16532.0,96.9015,96.9779,96.9015,96.9244,16532.0
2018-05-21 12:55:00,126.93,127.12,126.92,127.08,14332.0,96.9168,97.0619,96.9092,97.0313,14332.0
2018-05-21 13:00:00,127.07,127.07,126.9,126.9,11532.0,97.0237,97.0237,96.8939,96.8939,11532.0
2018-05-21 13:05:00,126.92,126.99,126.91,126.94,5713.0,96.9092,96.9626,96.9015,96.9244,5713.0
2018-05-21 13:10:00,126.93,126.97,126.85,126.89,14714.0,96.9168,96.9473,96.8557,96.8862,14714.0
2018-05-21 13:15:00,126.92,126.98,126.77,126.77,10604.0,96.9092,96.955,96.7946,96.7946,10604.0
2018-05-21 13:20:00,126.78,126.79,126.62,126.64,10207.0,96.8023,96.8099,96.6801,96.6954,10207.0
2018-05-21 13:25:00,126.63,126.77,126.6,126.77,43328.0,96.6877,96.7946,96.6648,96.7946,43328.0
2018-05-21 13:30:00,126.78,126.8,126.68,126.77,22593.0,96.8023,96.8175,96.7259,96.7946,22593.0
2018-05-21 13:35:00,126.8,126.88,126.69,126.88,39813.0,96.8175,96.8786,96.7335,96.8786,39813.0
2018-05-21 13:40:00,126.87,126.88,126.74,126.82,19588.0,96.871,96.8786,96.7717,96.8328,19588.0
2018-05-21 13:45:00,126.79,127.08,126.78,127.06,21925.0,96.8099,97.0313,96.8023,97.016,21925.0
2018-05-21 13:50:00,127.09,127.2,127.05,127.05,20137.0,97.039,97.1229,97.0084,97.0084,20137.0
2018-05-21 13:55:00,127.02,127.02,126.89,126.96,10738.0,96.9855,96.9855,96.8862,96.9397,10738.0
2018-05-21 14:00:00,126.96,126.98,126.77,126.78,22729.0,96.9397,96.955,96.7946,96.8023,22729.0
2018-05-21 14:05:00,126.77,126.83,126.74,126.82,10483.0,96.7946,96.8404,96.7717,96.8328,10483.0
2018-05-21 14:10:00,126.84,126.95,126.82,126.91,51043.0,96.8481,96.9321,96.8328,96.9015,51043.0
2018-05-21 14:15:00,126.91,126.98,126.86,126.93,31025.0,96.9015,96.955,96.8633,96.9168,31025.0
2018-05-21 14:20:00,126.92,126.94,126.83,126.89,10521.0,96.9092,96.9244,96.8404,96.8862,10521.0
2018-05-21 14:25:00,126.86,126.97,126.8,126.91,14369.0,96.8633,96.9473,96.8175,96.9015,14369.0
2018-05-21 14:30:00,126.91,126.91,126.81,126.86,8214.0,96.9015,96.9015,96.8252,96.8633,8214.0
2018-05-21 14:35:00,126.84,126.99,126.81,126.99,13203.0,96.8481,96.9626,96.8252,96.9626,13203.0
2018-05-21 14:40:00,126.97,126.99,126.86,126.99,21687.0,96.9473,96.9626,96.8633,96.9626,21687.0
2018-05-21 14:45:00,126.99,127.22,126.97,127.22,28808.0,96.9626,97.1382,96.9473,97.1382,28808.0
2018-05-21 14:50:00,127.23,127.33,127.16,127.22,32076.0,97.1459,97.2222,97.0924,97.1382,32076.0
2018-05-21 14:55:00,127.23,127.33,127.23,127.31,28679.0,97.1459,97.2222,97.1459,97.2069,28679.0
2018-05-21 15:00:00,127.3,127.37,127.27,127.33,26105.0,97.1993,97.2527,97.1764,97.2222,26105.0
2018-05-21 15:05:00,127.34,127.49,127.31,127.43,25155.0,97.2298,97.3444,97.2069,97.2986,25155.0
2018-05-21 15:10:00,127.43,127.58,127.41,127.57,41367.0,97.2986,97.4131,97.2833,97.4055,41367.0
2018-05-21 15:15:00,127.6,127.62,127.53,127.56,23154.0,97.4284,97.4436,97.3749,97.3978,23154.0
2018-05-21 15:20:00,127.57,127.64,127.54,127.55,19186.0,97.4055,97.4589,97.3825,97.3902,19186.0
2018-05-21 15:25:00,127.55,127.56,127.33,127.41,28732.0,97.3902,97.3978,97.2222,97.2833,28732.0
2018-05-21 15:30:00,127.42,127.43,127.37,127.39,26541.0,97.2909,97.2986,97.2527,97.268,26541.0
2018-05-21 15:35:00,127.39,127.4,127.28,127.32,36269.0,97.268,97.2757,97.184,97.2146,36269.0
2018-05-21 15:40:00,127.33,127.39,127.27,127.39,44431.0,97.2222,97.268,97.1764,97.268,44431.0
2018-05-21 15:45:00,127.38,127.48,127.36,127.47,43248.0,97.2604,97.3367,97.2451,97.3291,43248.0
2018-05-21 15:50:00,127.47,127.56,127.41,127.47,42179.0,97.3291,97.3978,97.2833,97.3291,42179.0
2018-05-21 15:55:00,127.47,127.67,127.43,127.46,148884.0,97.3291,97.4818,97.2986,97.3215,148884.0
2018-05-22 09:30:00,127.3,127.35,126.59,126.6,50821.0,97.1993,97.2375,96.6572,96.6648,50821.0
2018-05-22 09:35:00,126.6,127.32,126.6,126.85,13667.0,96.6648,97.2146,96.6648,96.8557,13667.0
2018-05-22 09:40:00,126.95,127.21,126.93,127.1,13685.0,96.9321,97.1306,96.9168,97.0466,13685.0
2018-05-22 09:45:00,127.05,127.07,126.77,126.79,8985.0,97.0084,97.0237,96.7946,96.8099,8985.0
2018-05-22 09:50:00,126.81,127.07,126.79,126.94,9998.0,96.8252,97.0237,96.8099,96.9244,9998.0
2018-05-22 09:55:00,126.92,126.94,126.54,126.54,13809.0,96.9092,96.9244,96.619,96.619,13809.0
2018-05-22 10:00:00,126.57,126.74,126.4,126.73,15713.0,96.6419,96.7717,96.5121,96.7641,15713.0
2018-05-22 10:05:00,126.79,126.99,126.61,126.99,15874.0,96.8099,96.9626,96.6725,96.9626,15874.0
2018-05-22 10:10:00,126.99,127.36,126.98,127.13,31424.0,96.9626,97.2451,96.955,97.0695,31424.0
2018-05-22 10:15:00,127.07,127.17,126.72,126.78,10699.0,97.0237,97.1,96.7564,96.8023,10699.0
2018-05-22 10:20:00,126.8,127.07,126.77,126.95,9651.0,96.8175,97.0237,96.7946,96.9321,9651.0
2018-05-22 10:25:00,126.95,127.06,126.77,127.06,17518.0,96.9321,97.016,96.7946,97.016,17518.0
2018-05-22 10:30:00,127.06,127.33,127.0,127.33,14923.0,97.016,97.2222,96.9702,97.2222,14923.0
2018-05-22 10:35:00,127.29,127.3,127.17,127.26,7958.0,97.1917,97.1993,97.1,97.1688,7958.0
2018-05-22 10:40:00,127.22,127.29,127.16,127.23,6328.0,97.1382,97.1917,97.0924,97.1459,6328.0
2018-05-22 10:45:00,127.3,127.37,127.2,127.33,6285.0,97.1993,97.2527,97.1229,97.2222,6285.0
2018-05-22 10:50:00,127.33,127.42,127.24,127.31,8726.0,97.2222,97.2909,97.1535,97.2069,8726.0
2018-05-22 10:55:00,127.34,127.43,127.16,127.28,9398.0,97.2298,97.2986,97.0924,97.184,9398.0
2018-05-22 11:00:00,127.26,127.58,127.26,127.58,7464.0,97.1688,97.4131,97.1688,97.4131,7464.0
2018-05-22 11:05:00,127.56,127.76,127.46,127.76,5121.0,97.3978,97.5505,97.3215,97.5505,5121.0
2018-05-22 11:10:00,127.73,127.81,127.7,127.71,8149.0,97.5276,97.5887,97.5047,97.5124,8149.0
2018-05-22 11:15:00,127.74,127.78,127.65,127.7,7549.0,97.5353,97.5658,97.4665,97.5047,7549.0
2018-05-22 11:20:00,127.67,127.85,127.66,127.81,14397.0,97.4818,97.6192,97.4742,97.5887,14397.0
2018-05-22 11:25:00,127.8,127.87,127.76,127.76,14283.0,97.5811,97.6345,97.5505,97.5505,14283.0
2018-05-22 11:30:00,127.77,127.84,127.7,127.84,4987.0,97.5582,97.6116,97.5047,97.6116,4987.0
2018-05-22 11:35:00,127.81,127.93,127.78,127.93,3358.0,97.5887,97.6803,97.5658,97.6803,3358.0
2018-05-22 11:40:00,127.92,127.95,127.79,127.84,14610.0,97.6727,97.6956,97.5734,97.6116,14610.0
2018-05-22 11:45:00,127.83,127.9,127.74,127.84,7263.0,97.604,97.6574,97.5353,97.6116,7263.0
2018-05-22 11:50:00,127.84,127.88,127.76,127.83,5933.0,97.6116,97.6422,97.5505,97.604,5933.0
2018-05-22 11:55:00,127.87,127.95,127.84,127.95,26093.0,97.6345,97.6956,97.6116,97.6956,26093.0
2018-05-22 12:00:00,127.91,127.96,127.73,127.81,12912.0,97.6651,97.7032,97.5276,97.5887,12912.0
2018-05-22 12:05:00,127.83,127.84,127.67,127.78,7068.0,97.604,97.6116,97.4818,97.5658,7068.0
2018-05-22 12:10:00,127.79,127.82,127.72,127.76,7200.0,97.5734,97.5963,97.52,97.5505,7200.0
2018-05-22 12:15:00,127.79,127.79,127.69,127.74,9487.0,97.5734,97.5734,97.4971,97.5353,9487.0
2018-05-22 12:20:00,127.73,127.73,127.41,127.42,10412.0,97.5276,97.5276,97.2833,97.2909,10412.0
2018-05-22 12:25:00,127.4,127.44,127.25,127.25,9237.0,97.2757,97.3062,97.1611,97.1611,9237.0
2018-05-22 12:30:00,127.29,127.49,127.28,127.46,11088.0,97.1917,97.3444,97.184,97.3215,11088.0
2018-05-22 12:35:00,127.48,127.5,127.29,127.38,22379.0,97.3367,97.352,97.1917,97.2604,22379.0
2018-05-22 12:40:00,127.38,127.38,127.25,127.36,12074.0,97.2604,97.2604,97.1611,97.2451,12074.0
2018-05-22 12:45:00,127.38,127.38,127.04,127.09,17957.0,97.2604,97.2604,97.0008,97.039,17957.0
2018-05-22 12:50:00,127.09,127.11,126.98,127.0,21246.0,97.039,97.0542,96.955,96.9702,21246.0
2018-05-22 12:55:00,127.0,127.24,126.98,127.23,69692.0,96.9702,97.1535,96.955,97.1459,69692.0
2018-05-22 13:00:00,127.22,127.22,126.96,127.0,18044.0,97.1382,97.1382,96.9397,96.9702,18044.0
2018-05-22 13:05:00,126.97,127.02,126.69,126.69,15713.0,96.9473,96.9855,96.7335,96.7335,15713.0
2018-05-22 13:10:00,126.69,126.73,126.64,126.7,9043.0,96.7335,96.7641,96.6954,96.7412,9043.0
2018-05-22 13:15:00,126.67,126.71,126.4,126.4,31110.0,96.7183,96.7488,96.5121,96.5121,31110.0
2018-05-22 13:20:00,126.38,126.38,126.1,126.1,10150.0,96.4968,96.4968,96.283,96.283,10150.0
2018-05-22 13:25:00,126.07,126.1,125.95,126.08,20428.0,96.2601,96.283,96.1685,96.2678,20428.0
2018-05-22 13:30:00,126.07,126.22,126.05,126.22,11905.0,96.2601,96.3747,96.2449,96.3747,11905.0
2018-05-22 13:35:00,126.2,126.28,126.15,126.23,7582.0,96.3594,96.4205,96.3212,96.3823,7582.0
2018-05-22 13:40:00,126.23,126.24,126.06,126.06,8488.0,96.3823,96.3899,96.2525,96.2525,8488.0
2018-05-22 13:45:00,126.05,126.11,125.98,126.08,12138.0,96.2449,96.2907,96.1914,96.2678,12138.0
2018-05-22 13:50:00,126.09,126.09,125.96,126.02,15774.0,96.2754,96.2754,96.1761,96.222,15774.0
2018-05-22 13:55:00,126.03,126.12,125.96,125.96,12765.0,96.2296,96.2983,96.1761,96.1761,12765.0
2018-05-22 14:00:00,125.92,125.94,125.8,125.94,17462.0,96.1456,96.1609,96.054,96.1609,17462.0
2018-05-22 14:05:00,125.95,126.05,125.94,126.0,6833.0,96.1685,96.2449,96.1609,96.2067,6833.0
2018-05-22 14:10:00,126.03,126.16,126.03,126.07,9398.0,96.2296,96.3289,96.2296,96.2601,9398.0
2018-05-22 14:15:00,126.07,126.11,125.95,125.95,10554.0,96.2601,96.2907,96.1685,96.1685,10554.0
2018-05-22 14:20:00,125.93,125.93,125.67,125.67,11064.0,96.1532,96.1532,95.9547,95.9547,11064.0
2018-05-22 14:25:00,125.67,125.71,125.6,125.64,19774.0,95.9547,95.9853,95.9013,95.9318,19774.0
2018-05-22 14:30:00,125.62,125.67,125.49,125.49,20025.0,95.9165,95.9547,95.8173,95.8173,20025.0
2018-05-22 14:35:00,125.49,125.56,125.09,125.14,59206.0,95.8173,95.8707,95.5119,95.55,59206.0
2018-05-22 14:40:00,125.16,125.31,124.95,124.98,25095.0,95.5653,95.6798,95.405,95.4279,25095.0
2018-05-22 14:45:00,125.02,125.08,124.88,125.07,11262.0,95.4584,95.5042,95.3515,95.4966,11262.0
2018-05-22 14:50:00,125.03,125.03,124.73,124.8,17361.0,95.4661,95.4661,95.237,95.2904,17361.0
2018-05-22 14:55:00,124.79,124.79,124.18,124.24,48023.0,95.2828,95.2828,94.817,94.8629,48023.0
2018-05-22 15:00:00,124.25,124.37,123.96,123.96,36030.0,94.8705,94.9621,94.6491,94.6491,36030.0
2018-05-22 15:05:00,123.96,124.03,123.32,123.43,49111.0,94.6491,94.7025,94.1604,94.2444,49111.0
2018-05-22 15:10:00,123.44,123.75,123.22,123.64,68672.0,94.252,94.4887,94.084,94.4047,68672.0
2018-05-22 15:15:00,123.64,123.79,123.55,123.68,32192.0,94.4047,94.5193,94.336,94.4353,32192.0
2018-05-22 15:20:00,123.64,123.75,123.45,123.63,27859.0,94.4047,94.4887,94.2597,94.3971,27859.0
2018-05-22 15:25:00,123.64,123.85,123.63,123.7,32510.0,94.4047,94.5651,94.3971,94.4505,32510.0
2018-05-22 15:30:00,123.7,123.7,123.35,123.41,41576.0,94.4505,94.4505,94.1833,94.2291,41576.0
2018-05-22 15:35:00,123.44,123.45,123.08,123.19,41399.0,94.252,94.2597,93.9771,94.0611,41399.0
2018-05-22 15:40:00,123.2,123.48,123.18,123.44,64761.0,94.0688,94.2826,94.0535,94.252,64761.0
2018-05-22 15:45:00,123.44,123.8,123.35,123.79,85351.0,94.252,94.5269,94.1833,94.5193,85351.0
2018-05-22 15:50:00,123.77,123.84,123.59,123.84,84646.0,94.504,94.5574,94.3665,94.5574,84646.0
2018-05-22 15:55:00,123.84,123.91,123.71,123.76,157338.0,94.5574,94.6109,94.4582,94.4963,157338.0
2018-05-23 09:30:00,123.24,123.51,122.54,122.7,121553.0,94.0993,94.3055,93.5648,93.687,121553.0
2018-05-23 09:35:00,122.62,123.16,122.22,123.16,52101.0,93.6259,94.0382,93.3205,94.0382,52101.0
2018-05-23 09:40:00,123.28,123.54,122.84,123.54,39883.0,94.1298,94.3284,93.7939,94.3284,39883.0
2018-05-23 09:45:00,123.5,123.63,122.74,122.88,38334.0,94.2978,94.3971,93.7175,93.8244,38334.0
2018-05-23 09:50:00,122.94,123.59,122.76,123.54,35581.0,93.8702,94.3665,93.7328,94.3284,35581.0
2018-05-23 09:55:00,123.5,123.53,123.1,123.19,59740.0,94.2978,94.3207,93.9924,94.0611,59740.0
2018-05-23 10:00:00,123.25,123.3,122.72,122.72,37326.0,94.1069,94.1451,93.7023,93.7023,37326.0
2018-05-23 10:05:00,122.72,123.08,122.72,123.07,56845.0,93.7023,93.9771,93.7023,93.9695,56845.0
2018-05-23 10:10:00,123.1,123.68,123.07,123.65,44826.0,93.9924,94.4353,93.9695,94.4124,44826.0
2018-05-23 10:15:00,123.66,124.09,123.6,124.01,44964.0,94.42,94.7483,94.3742,94.6872,44964.0
2018-05-23 10:20:00,123.97,124.22,123.87,123.9,32993.0,94.6567,94.8476,94.5803,94.6032,32993.0
2018-05-23 10:25:00,123.87,123.87,123.47,123.67,57537.0,94.5803,94.5803,94.2749,94.4276,57537.0
2018-05-23 10:30:00,123.62,123.63,122.17,122.3,54607.0,94.3895,94.3971,93.2823,93.3816,54607.0
2018-05-23 10:35:00,122.34,122.53,122.24,122.26,30979.0,93.4121,93.5572,93.3358,93.351,30979.0
2018-05-23 10:40:00,122.2,122.3,121.93,122.26,41043.0,93.3052,93.3816,93.0991,93.351,41043.0
2018-05-23 10:45:00,122.25,122.25,121.8,121.87,25613.0,93.3434,93.3434,92.9998,93.0532,25613.0
2018-05-23 10:50:00,121.84,121.98,121.7,121.86,24575.0,93.0303,93.1372,92.9234,93.0456,24575.0
2018-05-23 10:55:00,121.82,122.02,121.68,122.02,24117.0,93.0151,93.1678,92.9082,93.1678,24117.0
2018-05-23 11:00:00,122.02,122.67,122.02,122.59,24308.0,93.1678,93.6641,93.1678,93.603,24308.0
2018-05-23 11:05:00,122.63,122.66,122.42,122.42,16433.0,93.6335,93.6564,93.4732,93.4732,16433.0
2018-05-23 11:10:00,122.4,122.4,122.15,122.34,18733.0,93.4579,93.4579,93.267,93.4121,18733.0
2018-05-23 11:15:00,122.35,122.61,122.29,122.55,24064.0,93.4198,93.6183,93.3739,93.5725,24064.0
2018-05-23 11:20:00,122.54,122.61,122.35,122.51,16865.0,93.5648,93.6183,93.4198,93.5419,16865.0
2018-05-23 11:25:00,122.54,122.55,122.15,122.19,32087.0,93.5648,93.5725,93.267,93.2976,32087.0
2018-05-23 11:30:00,122.19,122.49,122.05,122.09,38983.0,93.2976,93.5266,93.1907,93.2212,38983.0
2018-05-23 11:35:00,122.08,122.22,122.01,122.21,34320.0,93.2136,93.3205,93.1601,93.3129,34320.0
2018-05-23 11:40:00,122.19,122.71,122.18,122.62,42272.0,93.2976,93.6946,93.2899,93.6259,42272.0
2018-05-23 11:45:00,122.64,122.93,122.56,122.76,33026.0,93.6412,93.8626,93.5801,93.7328,33026.0
2018-05-23 11:50:00,122.81,122.94,122.76,122.81,58011.0,93.771,93.8702,93.7328,93.771,58011.0
2018-05-23 11:55:00,122.84,122.97,122.75,122.75,59645.0,93.7939,93.8931,93.7252,93.7252,59645.0
2018-05-23 12:00:00,122.74,122.85,122.41,122.79,82499.0,93.7175,93.8015,93.4656,93.7557,82499.0
2018-05-23 12:05:00,122.8,123.06,122.79,122.98,16329.0,93.7633,93.9619,93.7557,93.9008,16329.0
2018-05-23 12:10:00,122.94,123.16,122.84,123.04,43067.0,93.8702,94.0382,93.7939,93.9466,43067.0
2018-05-23 12:15:00,123.03,123.09,122.76,122.81,57482.0,93.939,93.9848,93.7328,93.771,57482.0
2018-05-23 12:20:00,122.84,122.84,122.58,122.71,49739.0,93.7939,93.7939,93.5954,93.6946,49739.0
2018-05-23 12:25:00,122.69,122.69,122.45,122.51,46653.0,93.6794,93.6794,93.4961,93.5419,46653.0
2018-05-23 12:30:00,122.5,122.78,122.5,122.67,61894.0,93.5343,93.7481,93.5343,93.6641,61894.0
2018-05-23 12:35:00,122.65,122.67,122.48,122.51,35211.0,93.6488,93.6641,93.519,93.5419,35211.0
2018-05-23 12:40:00,122.52,122.63,122.45,122.52,31255.0,93.5496,93.6335,93.4961,93.5496,31255.0
2018-05-23 12:45:00,122.54,122.55,122.43,122.53,25442.0,93.5648,93.5725,93.4808,93.5572,25442.0
2018-05-23 12:50:00,122.54,122.54,122.4,122.47,22182.0,93.5648,93.5648,93.4579,93.5114,22182.0
2018-05-23 12:55:00,122.49,122.6,122.45,122.51,19084.0,93.5266,93.6106,93.4961,93.5419,19084.0
2018-05-23 13:00:00,122.5,122.54,122.24,122.31,16700.0,93.5343,93.5648,93.3358,93.3892,16700.0
2018-05-23 13:05:00,122.33,122.45,122.26,122.43,23681.0,93.4045,93.4961,93.351,93.4808,23681.0
2018-05-23 13:10:00,122.45,122.58,122.36,122.5,30468.0,93.4961,93.5954,93.4274,93.5343,30468.0
2018-05-23 13:15:00,122.5,122.55,122.35,122.36,28012.0,93.5343,93.5725,93.4198,93.4274,28012.0
2018-05-23 13:20:00,122.37,122.73,122.35,122.72,20313.0,93.435,93.7099,93.4198,93.7023,20313.0
2018-05-23 13:25:00,122.73,122.87,122.62,122.7,46363.0,93.7099,93.8168,93.6259,93.687,46363.0
2018-05-23 13:30:00,122.69,122.73,122.48,122.51,23285.0,93.6794,93.7099,93.519,93.5419,23285.0
2018-05-23 13:35:00,122.55,122.66,122.53,122.59,14803.0,93.5725,93.6564,93.5572,93.603,14803.0
2018-05-23 13:40:00,122.61,122.79,122.54,122.57,18135.0,93.6183,93.7557,93.5648,93.5877,18135.0
2018-05-23 13:45:00,122.59,122.62,122.55,122.62,12007.0,93.603,93.6259,93.5725,93.6259,12007.0
2018-05-23 13:50:00,122.59,122.66,122.55,122.61,11888.0,93.603,93.6564,93.5725,93.6183,11888.0
2018-05-23 13:55:00,122.58,122.65,122.49,122.53,16657.0,93.5954,93.6488,93.5266,93.5572,16657.0
2018-05-23 14:00:00,122.51,122.71,122.41,122.71,25349.0,93.5419,93.6946,93.4656,93.6946,25349.0
2018-05-23 14:05:00,122.72,123.03,122.67,122.99,35784.0,93.7023,93.939,93.6641,93.9084,35784.0
2018-05-23 14:10:00,123.03,123.09,122.86,123.09,22740.0,93.939,93.9848,93.8092,93.9848,22740.0
2018-05-23 14:15:00,123.07,123.09,122.8,122.88,21544.0,93.9695,93.9848,93.7633,93.8244,21544.0
2018-05-23 14:20:00,122.89,123.13,122.78,123.03,38152.0,93.8321,94.0153,93.7481,93.939,38152.0
2018-05-23 14:25:00,123.06,123.2,123.05,123.18,27752.0,93.9619,94.0688,93.9542,94.0535,27752.0
2018-05-23 14:30:00,123.15,123.15,123.0,123.06,16077.0,94.0306,94.0306,93.9161,93.9619,16077.0
2018-05-23 14:35:00,123.07,123.07,122.88,122.92,14378.0,93.9695,93.9695,93.8244,93.855,14378.0
2018-05-23 14:40:00,122.95,123.11,122.95,123.1,10890.0,93.8779,94.0,93.8779,93.9924,10890.0
2018-05-23 14:45:00,123.11,123.11,122.96,122.96,24824.0,94.0,94.0,93.8855,93.8855,24824.0
2018-05-23 14:50:00,122.97,123.14,122.97,123.09,40865.0,93.8931,94.023,93.8931,93.9848,40865.0
2018-05-23 14:55:00,123.08,123.17,123.07,123.1,27833.0,93.9771,94.0459,93.9695,93.9924,27833.0
2018-05-23 15:00:00,123.08,123.13,122.96,122.97,24801.0,93.9771,94.0153,93.8855,93.8931,24801.0
2018-05-23 15:05:00,122.97,123.05,122.81,122.85,25419.0,93.8931,93.9542,93.771,93.8015,25419.0
2018-05-23 15:10:00,122.87,122.94,122.86,122.9,20438.0,93.8168,93.8702,93.8092,93.8397,20438.0
2018-05-23 15:15:00,122.91,122.91,122.76,122.83,24008.0,93.8473,93.8473,93.7328,93.7863,24008.0
2018-05-23 15:20:00,122.83,122.83,122.72,122.79,25088.0,93.7863,93.7863,93.7023,93.7557,25088.0
2018-05-23 15:25:00,122.78,122.95,122.78,122.91,31686.0,93.7481,93.8779,93.7481,93.8473,31686.0
2018-05-23 15:30:00,122.92,122.98,122.88,122.9,30576.0,93.855,93.9008,93.8244,93.8397,30576.0
2018-05-23 15:35:00,122.9,122.92,122.78,122.8,34999.0,93.8397,93.855,93.7481,93.7633,34999.0
2018-05-23 15:40:00,122.8,122.82,122.64,122.75,60730.0,93.7633,93.7786,93.6412,93.7252,60730.0
2018-05-23 15:45:00,122.77,122.79,122.51,122.6,64147.0,93.7404,93.7557,93.5419,93.6106,64147.0
2018-05-23 15:50:00,122.6,122.83,122.6,122.74,61816.0,93.6106,93.7863,93.6106,93.7175,61816.0
2018-05-23 15:55:00,122.73,123.0,122.73,122.95,198371.0,93.7099,93.9161,93.7099,93.8779,198371.0
2018-05-24 09:30:00,121.25,121.35,120.48,121.16,93691.0,92.5799,92.6562,91.9919,92.5111,93691.0
2018-05-24 09:35:00,121.15,121.7,121.1,121.7,38835.0,92.5035,92.9234,92.4653,92.9234,38835.0
2018-05-24 09:40:00,121.6,121.65,121.0,121.07,22320.0,92.8471,92.8853,92.389,92.4424,22320.0
2018-05-24 09:45:00,121.12,121.27,120.89,120.95,26582.0,92.4806,92.5951,92.305,92.3508,26582.0
2018-05-24 09:50:00,120.92,121.46,120.69,121.41,70525.0,92.3279,92.7402,92.1523,92.702,70525.0
2018-05-24 09:55:00,121.46,121.58,121.19,121.53,29853.0,92.7402,92.8318,92.534,92.7936,29853.0
2018-05-24 10:00:00,121.52,121.7,121.25,121.25,48906.0,92.786,92.9234,92.5799,92.5799,48906.0
2018-05-24 10:05:00,121.21,121.45,120.91,120.92,29045.0,92.5493,92.7326,92.3202,92.3279,29045.0
2018-05-24 10:10:00,120.9,120.95,120.35,120.35,66228.0,92.3126,92.3508,91.8927,91.8927,66228.0
2018-05-24 10:15:00,120.34,121.17,120.31,121.16,67767.0,91.885,92.5188,91.8621,92.5111,67767.0
2018-05-24 10:20:00,121.19,121.27,120.89,120.92,26818.0,92.534,92.5951,92.305,92.3279,26818.0
2018-05-24 10:25:00,120.85,120.85,120.35,120.41,12334.0,92.2744,92.2744,91.8927,91.9385,12334.0
2018-05-24 10:30:00,120.36,120.61,120.27,120.49,12760.0,91.9003,92.0912,91.8316,91.9996,12760.0
2018-05-24 10:35:00,120.48,120.56,120.17,120.24,25342.0,91.9919,92.053,91.7552,91.8087,25342.0
2018-05-24 10:40:00,120.23,120.53,120.22,120.53,24505.0,91.801,92.0301,91.7934,92.0301,24505.0
2018-05-24 10:45:00,120.5,120.5,120.19,120.25,25665.0,92.0072,92.0072,91.7705,91.8163,25665.0
2018-05-24 10:50:00,120.27,120.42,120.2,120.24,51179.0,91.8316,91.9461,91.7781,91.8087,51179.0
2018-05-24 10:55:00,120.2,120.2,119.81,120.04,30775.0,91.7781,91.7781,91.4803,91.656,30775.0
2018-05-24 11:00:00,120.05,120.46,120.0,120.46,28533.0,91.6636,91.9766,91.6254,91.9766,28533.0
2018-05-24 11:05:00,120.46,120.58,120.37,120.37,16572.0,91.9766,92.0683,91.9079,91.9079,16572.0
2018-05-24 11:10:00,120.38,120.41,120.13,120.16,32817.0,91.9156,91.9385,91.7247,91.7476,32817.0
2018-05-24 11:15:00,120.16,120.51,120.14,120.45,45482.0,91.7476,92.0148,91.7323,91.969,45482.0
2018-05-24 11:20:00,120.43,120.46,120.23,120.32,29007.0,91.9537,91.9766,91.801,91.8698,29007.0
2018-05-24 11:25:00,120.34,120.36,120.24,120.25,20409.0,91.885,91.9003,91.8087,91.8163,20409.0
2018-05-24 11:30:00,120.26,120.28,120.02,120.02,24499.0,91.8239,91.8392,91.6407,91.6407,24499.0
2018-05-24 11:35:00,120.06,120.09,119.98,120.0,18071.0,91.6712,91.6941,91.6101,91.6254,18071.0
2018-05-24 11:40:00,120.01,120.54,120.0,120.52,32726.0,91.6331,92.0377,91.6254,92.0225,32726.0
2018-05-24 11:45:00,120.53,120.62,120.35,120.62,26441.0,92.0301,92.0988,91.8927,92.0988,26441.0
2018-05-24 11:50:00,120.63,120.63,120.28,120.28,15629.0,92.1065,92.1065,91.8392,91.8392,15629.0
2018-05-24 11:55:00,120.32,120.37,120.21,120.36,18314.0,91.8698,91.9079,91.7858,91.9003,18314.0
2018-05-24 12:00:00,120.35,120.44,120.27,120.27,13073.0,91.8927,91.9614,91.8316,91.8316,13073.0
2018-05-24 12:05:00,120.28,120.45,120.28,120.35,14287.0,91.8392,91.969,91.8392,91.8927,14287.0
2018-05-24 12:10:00,120.35,120.63,120.34,120.61,12738.0,91.8927,92.1065,91.885,92.0912,12738.0
2018-05-24 12:15:00,120.61,120.68,120.41,120.41,17097.0,92.0912,92.1446,91.9385,91.9385,17097.0
2018-05-24 12:20:00,120.42,120.57,120.34,120.54,19901.0,91.9461,92.0606,91.885,92.0377,19901.0
2018-05-24 12:25:00,120.56,120.56,120.33,120.38,18770.0,92.053,92.053,91.8774,91.9156,18770.0
2018-05-24 12:30:00,120.39,120.65,120.37,120.59,12487.0,91.9232,92.1217,91.9079,92.0759,12487.0
2018-05-24 12:35:00,120.57,120.65,120.44,120.44,13935.0,92.0606,92.1217,91.9614,91.9614,13935.0
2018-05-24 12:40:00,120.46,120.55,120.42,120.55,10848.0,91.9766,92.0454,91.9461,92.0454,10848.0
2018-05-24 12:45:00,120.56,120.62,120.46,120.57,21583.0,92.053,92.0988,91.9766,92.0606,21583.0
2018-05-24 12:50:00,120.58,120.61,120.51,120.51,10430.0,92.0683,92.0912,92.0148,92.0148,10430.0
2018-05-24 12:55:00,120.52,120.6,120.51,120.55,13961.0,92.0225,92.0835,92.0148,92.0454,13961.0
2018-05-24 13:00:00,120.58,120.72,120.55,120.68,45651.0,92.0683,92.1752,92.0454,92.1446,45651.0
2018-05-24 13:05:00,120.68,120.68,120.59,120.61,43923.0,92.1446,92.1446,92.0759,92.0912,43923.0
2018-05-24 13:10:00,120.64,120.88,120.61,120.86,53833.0,92.1141,92.2973,92.0912,92.2821,53833.0
2018-05-24 13:15:00,120.88,120.91,120.72,120.72,20295.0,92.2973,92.3202,92.1752,92.1752,20295.0
2018-05-24 13:20:00,120.73,120.75,120.66,120.72,9726.0,92.1828,92.1981,92.1294,92.1752,9726.0
2018-05-24 13:25:00,120.71,120.71,120.53,120.56,11991.0,92.1675,92.1675,92.0301,92.053,11991.0
2018-05-24 13:30:00,120.54,120.62,120.39,120.43,14646.0,92.0377,92.0988,91.9232,91.9537,14646.0
2018-05-24 13:35:00,120.45,120.56,120.43,120.51,11555.0,91.969,92.053,91.9537,92.0148,11555.0
2018-05-24 13:40:00,120.52,120.61,120.5,120.58,8844.0,92.0225,92.0912,92.0072,92.0683,8844.0
2018-05-24 13:45:00,120.59,120.67,120.52,120.54,11657.0,92.0759,92.137,92.0225,92.0377,11657.0
2018-05-24 13:50:00,120.57,120.57,120.31,120.31,12982.0,92.0606,92.0606,91.8621,91.8621,12982.0
2018-05-24 13:55:00,120.33,120.45,120.3,120.38,7696.0,91.8774,91.969,91.8545,91.9156,7696.0
2018-05-24 14:00:00,120.4,120.4,120.3,120.37,14107.0,91.9308,91.9308,91.8545,91.9079,14107.0
2018-05-24 14:05:00,120.4,120.4,120.31,120.35,12887.0,91.9308,91.9308,91.8621,91.8927,12887.0
2018-05-24 14:10:00,120.34,120.43,120.23,120.39,17986.0,91.885,91.9537,91.801,91.9232,17986.0
2018-05-24 14:15:00,120.39,120.49,120.29,120.39,16718.0,91.9232,91.9996,91.8468,91.9232,16718.0
2018-05-24 14:20:00,120.4,120.45,120.38,120.39,16378.0,91.9308,91.969,91.9156,91.9232,16378.0
2018-05-24 14:25:00,120.4,120.47,120.34,120.4,20791.0,91.9308,91.9843,91.885,91.9308,20791.0
2018-05-24 14:30:00,120.42,120.47,120.31,120.31,15902.0,91.9461,91.9843,91.8621,91.8621,15902.0
2018-05-24 14:35:00,120.34,120.4,120.27,120.36,11175.0,91.885,91.9308,91.8316,91.9003,11175.0
2018-05-24 14:40:00,120.36,120.37,120.14,120.24,17349.0,91.9003,91.9079,91.7323,91.8087,17349.0
2018-05-24 14:45:00,120.27,120.3,120.15,120.17,13335.0,91.8316,91.8545,91.74,91.7552,13335.0
2018-05-24 14:50:00,120.18,120.28,120.11,120.28,17845.0,91.7629,91.8392,91.7094,91.8392,17845.0
2018-05-24 14:55:00,120.27,120.4,120.24,120.37,13011.0,91.8316,91.9308,91.8087,91.9079,13011.0
2018-05-24 15:00:00,120.36,120.52,120.28,120.34,19717.0,91.9003,92.0225,91.8392,91.885,19717.0
2018-05-24 15:05:00,120.34,120.53,120.31,120.53,27759.0,91.885,92.0301,91.8621,92.0301,27759.0
2018-05-24 15:10:00,120.52,120.55,120.3,120.34,15771.0,92.0225,92.0454,91.8545,91.885,15771.0
2018-05-24 15:15:00,120.35,120.51,120.35,120.43,17632.0,91.8927,92.0148,91.8927,91.9537,17632.0
2018-05-24 15:20:00,120.41,120.41,120.22,120.26,25410.0,91.9385,91.9385,91.7934,91.8239,25410.0
2018-05-24 15:25:00,120.23,120.25,120.04,120.08,45900.0,91.801,91.8163,91.656,91.6865,45900.0
2018-05-24 15:30:00,120.09,120.11,119.93,119.96,47852.0,91.6941,91.7094,91.572,91.5949,47852.0
2018-05-24 15:35:00,119.96,119.98,119.72,119.74,60349.0,91.5949,91.6101,91.4116,91.4269,60349.0
2018-05-24 15:40:00,119.73,120.02,119.67,120.02,117495.0,91.4193,91.6407,91.3734,91.6407,117495.0
2018-05-24 15:45:00,120.01,120.02,119.82,119.98,110642.0,91.6331,91.6407,91.488,91.6101,110642.0
2018-05-24 15:50:00,119.97,120.09,119.91,119.91,82975.0,91.6025,91.6941,91.5567,91.5567,82975.0
2018-05-24 15:55:00,119.91,120.13,119.91,119.98,207990.0,91.5567,91.7247,91.5567,91.6101,207990.0
2018-05-25 09:30:00,117.44,117.5,116.84,117.2,245582.0,89.6707,89.7166,89.2126,89.4875,245582.0
2018-05-25 09:35:00,117.18,117.2,116.07,116.07,130212.0,89.4722,89.4875,88.6247,88.6247,130212.0
2018-05-25 09:40:00,116.05,116.88,115.9,116.44,143195.0,88.6094,89.2432,88.4949,88.9072,143195.0
2018-05-25 09:45:00,116.4,116.65,116.19,116.5,92814.0,88.8767,89.0675,88.7163,88.953,92814.0
2018-05-25 09:50:00,116.51,117.02,116.26,117.02,84154.0,88.9606,89.3501,88.7698,89.3501,84154.0
2018-05-25 09:55:00,117.01,117.11,116.49,116.59,58541.0,89.3424,89.4188,88.9454,89.0217,58541.0
2018-05-25 10:00:00,116.58,116.65,116.38,116.6,73366.0,89.0141,89.0675,88.8614,89.0294,73366.0
2018-05-25 10:05:00,116.59,116.61,116.06,116.13,114349.0,89.0217,89.037,88.6171,88.6705,114349.0
2018-05-25 10:10:00,116.17,116.46,116.08,116.32,51591.0,88.701,88.9225,88.6323,88.8156,51591.0
2018-05-25 10:15:00,116.32,116.44,116.0,116.0,31408.0,88.8156,88.9072,88.5712,88.5712,31408.0
2018-05-25 10:20:00,115.99,116.08,115.73,115.74,49800.0,88.5636,88.6323,88.3651,88.3727,49800.0
2018-05-25 10:25:00,115.77,115.87,115.56,115.85,58137.0,88.3956,88.472,88.2353,88.4567,58137.0
2018-05-25 10:30:00,115.9,115.9,115.61,115.68,57868.0,88.4949,88.4949,88.2735,88.3269,57868.0
2018-05-25 10:35:00,115.68,115.69,115.31,115.69,62595.0,88.3269,88.3345,88.0444,88.3345,62595.0
2018-05-25 10:40:00,115.7,116.04,115.7,116.0,56909.0,88.3422,88.6018,88.3422,88.5712,56909.0
2018-05-25 10:45:00,116.0,116.04,115.83,115.89,40554.0,88.5712,88.6018,88.4414,88.4872,40554.0
2018-05-25 10:50:00,115.9,116.37,115.88,116.26,36443.0,88.4949,88.8538,88.4796,88.7698,36443.0
2018-05-25 10:55:00,116.3,116.41,116.0,116.23,35471.0,88.8003,88.8843,88.5712,88.7469,35471.0
2018-05-25 11:00:00,116.22,116.31,115.92,115.92,26964.0,88.7392,88.8079,88.5102,88.5102,26964.0
2018-05-25 11:05:00,115.94,116.57,115.94,116.57,30524.0,88.5254,89.0065,88.5254,89.0065,30524.0
2018-05-25 11:10:00,116.57,116.63,116.35,116.43,40073.0,89.0065,89.0523,88.8385,88.8996,40073.0
2018-05-25 11:15:00,116.48,116.63,116.37,116.55,41054.0,88.9377,89.0523,88.8538,88.9912,41054.0
2018-05-25 11:20:00,116.55,116.55,116.31,116.35,25560.0,88.9912,88.9912,88.8079,88.8385,25560.0
2018-05-25 11:25:00,116.34,116.41,116.22,116.36,18523.0,88.8308,88.8843,88.7392,88.8461,18523.0
2018-05-25 11:30:00,116.35,116.45,116.25,116.43,34024.0,88.8385,88.9148,88.7621,88.8996,34024.0
2018-05-25 11:35:00,116.43,116.44,116.1,116.17,35533.0,88.8996,88.9072,88.6476,88.701,35533.0
2018-05-25 11:40:00,116.19,116.22,115.89,116.05,29439.0,88.7163,88.7392,88.4872,88.6094,29439.0
2018-05-25 11:45:00,116.07,116.17,115.93,115.99,56493.0,88.6247,88.701,88.5178,88.5636,56493.0
2018-05-25 11:50:00,116.0,116.31,116.0,116.2,54584.0,88.5712,88.8079,88.5712,88.7239,54584.0
2018-05-25 11:55:00,116.18,116.3,116.1,116.26,22779.0,88.7087,88.8003,88.6476,88.7698,22779.0
2018-05-25 12:00:00,116.24,116.29,116.18,116.21,33015.0,88.7545,88.7927,88.7087,88.7316,33015.0
2018-05-25 12:05:00,116.18,116.25,116.1,116.14,28741.0,88.7087,88.7621,88.6476,88.6781,28741.0
2018-05-25 12:10:00,116.15,116.23,116.08,116.18,27772.0,88.6858,88.7469,88.6323,88.7087,27772.0
2018-05-25 12:15:00,116.16,116.42,116.15,116.31,42506.0,88.6934,88.8919,88.6858,88.8079,42506.0
2018-05-25 12:20:00,116.28,116.42,116.26,116.39,7314.0,88.785,88.8919,88.7698,88.869,7314.0
2018-05-25 12:25:00,116.42,116.62,116.37,116.58,43650.0,88.8919,89.0446,88.8538,89.0141,43650.0
2018-05-25 12:30:00,116.55,116.69,116.55,116.63,32214.0,88.9912,89.0981,88.9912,89.0523,32214.0
2018-05-25 12:35:00,116.62,116.71,116.48,116.55,40471.0,89.0446,89.1134,88.9377,88.9912,40471.0
2018-05-25 12:40:00,116.58,116.67,116.46,116.58,14070.0,89.0141,89.0828,88.9225,89.0141,14070.0
2018-05-25 12:45:00,116.56,116.73,116.55,116.67,11182.0,88.9988,89.1286,88.9912,89.0828,11182.0
2018-05-25 12:50:00,116.69,116.97,116.65,116.9,20912.0,89.0981,89.3119,89.0675,89.2584,20912.0
2018-05-25 12:55:00,116.92,116.94,116.77,116.81,17870.0,89.2737,89.289,89.1592,89.1897,17870.0
2018-05-25 13:00:00,116.79,116.91,116.74,116.88,13283.0,89.1744,89.2661,89.1363,89.2432,13283.0
2018-05-25 13:05:00,116.87,116.88,116.68,116.73,14514.0,89.2355,89.2432,89.0904,89.1286,14514.0
2018-05-25 13:10:00,116.72,116.78,116.69,116.73,9791.0,89.121,89.1668,89.0981,89.1286,9791.0
2018-05-25 13:15:00,116.73,116.85,116.7,116.85,8434.0,89.1286,89.2203,89.1057,89.2203,8434.0
2018-05-25 13:20:00,116.86,116.95,116.85,116.89,11402.0,89.2279,89.2966,89.2203,89.2508,11402.0
2018-05-25 13:25:00,116.9,117.05,116.88,116.99,10637.0,89.2584,89.373,89.2432,89.3271,10637.0
2018-05-25 13:30:00,116.99,117.12,116.96,117.09,28235.0,89.3271,89.4264,89.3042,89.4035,28235.0
2018-05-25 13:35:00,117.08,117.21,116.99,117.18,14097.0,89.3959,89.4951,89.3271,89.4722,14097.0
2018-05-25 13:40:00,117.21,117.22,117.15,117.21,9460.0,89.4951,89.5028,89.4493,89.4951,9460.0
2018-05-25 13:45:00,117.22,117.25,117.12,117.13,16131.0,89.5028,89.5257,89.4264,89.434,16131.0
2018-05-25 13:50:00,117.15,117.32,117.1,117.28,17256.0,89.4493,89.5791,89.4111,89.5486,17256.0
2018-05-25 13:55:00,117.28,117.37,117.16,117.18,18351.0,89.5486,89.6173,89.457,89.4722,18351.0
2018-05-25 14:00:00,117.16,117.33,117.16,117.26,20393.0,89.457,89.5868,89.457,89.5333,20393.0
2018-05-25 14:05:00,117.28,117.42,117.25,117.25,12210.0,89.5486,89.6555,89.5257,89.5257,12210.0
2018-05-25 14:10:00,117.25,117.25,117.08,117.08,12310.0,89.5257,89.5257,89.3959,89.3959,12310.0
2018-05-25 14:15:00,117.08,117.1,117.0,117.03,24845.0,89.3959,89.4111,89.3348,89.3577,24845.0
2018-05-25 14:20:00,117.04,117.17,116.99,117.12,25827.0,89.3653,89.4646,89.3271,89.4264,25827.0
2018-05-25 14:25:00,117.12,117.26,117.11,117.24,28241.0,89.4264,89.5333,89.4188,89.518,28241.0
2018-05-25 14:30:00,117.24,117.31,117.14,117.27,15020.0,89.518,89.5715,89.4417,89.5409,15020.0
2018-05-25 14:35:00,117.28,117.3,117.14,117.15,10181.0,89.5486,89.5638,89.4417,89.4493,10181.0
2018-05-25 14:40:00,117.14,117.22,117.07,117.13,17201.0,89.4417,89.5028,89.3882,89.434,17201.0
2018-05-25 14:45:00,117.12,117.12,117.02,117.09,18094.0,89.4264,89.4264,89.3501,89.4035,18094.0
2018-05-25 14:50:00,117.11,117.18,117.07,117.12,18932.0,89.4188,89.4722,89.3882,89.4264,18932.0
2018-05-25 14:55:00,117.14,117.15,117.03,117.04,16376.0,89.4417,89.4493,89.3577,89.3653,16376.0
2018-05-25 15:00:00,117.05,117.12,116.97,116.97,18465.0,89.373,89.4264,89.3119,89.3119,18465.0
2018-05-25 15:05:00,116.97,117.02,116.88,117.01,12339.0,89.3119,89.3501,89.2432,89.3424,12339.0
2018-05-25 15:10:00,116.99,117.03,116.91,116.98,40484.0,89.3271,89.3577,89.2661,89.3195,40484.0
2018-05-25 15:15:00,116.98,117.04,116.96,117.0,14819.0,89.3195,89.3653,89.3042,89.3348,14819.0
2018-05-25 15:20:00,117.01,117.15,117.01,117.14,16433.0,89.3424,89.4493,89.3424,89.4417,16433.0
2018-05-25 15:25:00,117.12,117.45,117.12,117.43,21524.0,89.4264,89.6784,89.4264,89.6631,21524.0
2018-05-25 15:30:00,117.45,117.6,117.3,117.59,53869.0,89.6784,89.7929,89.5638,89.7853,53869.0
2018-05-25 15:35:00,117.61,117.79,117.55,117.77,31721.0,89.8005,89.938,89.7547,89.9227,31721.0
2018-05-25 15:40:00,117.77,117.77,117.62,117.63,51799.0,89.9227,89.9227,89.8082,89.8158,51799.0
2018-05-25 15:45:00,117.63,117.94,117.61,117.85,47974.0,89.8158,90.0525,89.8005,89.9838,47974.0
2018-05-25 15:50:00,117.85,117.92,117.78,117.86,56326.0,89.9838,90.0372,89.9303,89.9914,56326.0
2018-05-25 15:55:00,117.87,117.88,117.66,117.74,191148.0,89.9991,90.0067,89.8387,89.8998,191148.0
2018-05-29 09:30:00,116.1,116.72,115.9,116.72,74598.0,88.6476,89.121,88.4949,89.121,74598.0
2018-05-29 09:35:00,116.76,117.36,116.59,117.03,48957.0,89.1515,89.6097,89.0217,89.3577,48957.0
2018-05-29 09:40:00,117.04,117.62,116.93,117.11,36211.0,89.3653,89.8082,89.2813,89.4188,36211.0
2018-05-29 09:45:00,117.11,117.13,116.45,116.93,36914.0,89.4188,89.434,88.9148,89.2813,36914.0
2018-05-29 09:50:00,116.97,116.97,116.61,116.76,29367.0,89.3119,89.3119,89.037,89.1515,29367.0
2018-05-29 09:55:00,116.74,116.87,116.47,116.76,25591.0,89.1363,89.2355,88.9301,89.1515,25591.0
2018-05-29 10:00:00,116.72,116.86,116.58,116.86,27003.0,89.121,89.2279,89.0141,89.2279,27003.0
2018-05-29 10:05:00,116.84,117.07,116.72,116.72,29742.0,89.2126,89.3882,89.121,89.121,29742.0
2018-05-29 10:10:00,116.69,116.76,116.42,116.65,36110.0,89.0981,89.1515,88.8919,89.0675,36110.0
2018-05-29 10:15:00,116.67,116.68,116.47,116.5,24816.0,89.0828,89.0904,88.9301,88.953,24816.0
2018-05-29 10:20:00,116.51,116.61,116.31,116.42,67542.0,88.9606,89.037,88.8079,88.8919,67542.0
2018-05-29 10:25:00,116.44,116.72,116.36,116.55,44098.0,88.9072,89.121,88.8461,88.9912,44098.0
2018-05-29 10:30:00,116.54,116.55,116.35,116.45,31112.0,88.9836,88.9912,88.8385,88.9148,31112.0
2018-05-29 10:35:00,116.42,116.78,116.42,116.62,50615.0,88.8919,89.1668,88.8919,89.0446,50615.0
2018-05-29 10:40:00,116.65,116.66,116.49,116.52,24756.0,89.0675,89.0752,88.9454,88.9683,24756.0
2018-05-29 10:45:00,116.52,116.84,116.5,116.84,23959.0,88.9683,89.2126,88.953,89.2126,23959.0
2018-05-29 10:50:00,116.88,116.94,116.61,116.66,32076.0,89.2432,89.289,89.037,89.0752,32076.0
2018-05-29 10:55:00,116.68,116.75,116.59,116.6,14191.0,89.0904,89.1439,89.0217,89.0294,14191.0
2018-05-29 11:00:00,116.64,116.64,116.27,116.33,20251.0,89.0599,89.0599,88.7774,88.8232,20251.0
2018-05-29 11:05:00,116.33,116.38,116.16,116.3,34953.0,88.8232,88.8614,88.6934,88.8003,34953.0
2018-05-29 11:10:00,116.3,116.81,116.3,116.68,26994.0,88.8003,89.1897,88.8003,89.0904,26994.0
2018-05-29 11:15:00,116.66,116.79,116.43,116.44,33705.0,89.0752,89.1744,88.8996,88.9072,33705.0
2018-05-29 11:20:00,116.45,116.7,116.45,116.63,20819.0,88.9148,89.1057,88.9148,89.0523,20819.0
2018-05-29 11:25:00,116.63,116.68,116.45,116.48,22328.0,89.0523,89.0904,88.9148,88.9377,22328.0
2018-05-29 11:30:00,116.5,116.68,116.43,116.63,27659.0,88.953,89.0904,88.8996,89.0523,27659.0
2018-05-29 11:35:00,116.63,116.7,116.44,116.44,18828.0,89.0523,89.1057,88.9072,88.9072,18828.0
2018-05-29 11:40:00,116.44,116.44,116.13,116.13,34780.0,88.9072,88.9072,88.6705,88.6705,34780.0
2018-05-29 11:45:00,116.14,116.14,115.84,115.85,53294.0,88.6781,88.6781,88.4491,88.4567,53294.0
2018-05-29 11:50:00,115.84,115.91,115.64,115.7,33610.0,88.4491,88.5025,88.2964,88.3422,33610.0
2018-05-29 11:55:00,115.73,115.8,115.65,115.8,30716.0,88.3651,88.4185,88.304,88.4185,30716.0
2018-05-29 12:00:00,115.78,115.8,115.44,115.66,43286.0,88.4033,88.4185,88.1437,88.3116,43286.0
2018-05-29 12:05:00,115.66,115.84,115.53,115.69,32563.0,88.3116,88.4491,88.2124,88.3345,32563.0
2018-05-29 12:10:00,115.65,115.65,115.26,115.3,31686.0,88.304,88.304,88.0062,88.0368,31686.0
2018-05-29 12:15:00,115.29,115.87,115.29,115.75,13609.0,88.0291,88.472,88.0291,88.3804,13609.0
2018-05-29 12:20:00,115.75,115.92,115.72,115.81,14787.0,88.3804,88.5102,88.3574,88.4262,14787.0
2018-05-29 12:25:00,115.87,115.95,115.65,115.7,15208.0,88.472,88.5331,88.304,88.3422,15208.0
2018-05-29 12:30:00,115.71,115.79,115.67,115.74,14161.0,88.3498,88.4109,88.3193,88.3727,14161.0
2018-05-29 12:35:00,115.74,115.95,115.74,115.9,23798.0,88.3727,88.5331,88.3727,88.4949,23798.0
2018-05-29 12:40:00,115.92,116.0,115.75,115.83,20423.0,88.5102,88.5712,88.3804,88.4414,20423.0
2018-05-29 12:45:00,115.83,115.92,115.73,115.78,13459.0,88.4414,88.5102,88.3651,88.4033,13459.0
2018-05-29 12:50:00,115.8,115.91,115.62,115.8,15316.0,88.4185,88.5025,88.2811,88.4185,15316.0
2018-05-29 12:55:00,115.8,115.86,115.7,115.74,13011.0,88.4185,88.4643,88.3422,88.3727,13011.0
2018-05-29 13:00:00,115.72,115.72,115.56,115.6,18739.0,88.3574,88.3574,88.2353,88.2658,18739.0
2018-05-29 13:05:00,115.61,115.64,115.51,115.53,21291.0,88.2735,88.2964,88.1971,88.2124,21291.0
2018-05-29 13:10:00,115.54,115.63,115.48,115.49,19497.0,88.22,88.2887,88.1742,88.1818,19497.0
2018-05-29 13:15:00,115.47,115.63,115.32,115.63,17233.0,88.1666,88.2887,88.052,88.2887,17233.0
2018-05-29 13:20:00,115.63,115.8,115.56,115.79,18362.0,88.2887,88.4185,88.2353,88.4109,18362.0
2018-05-29 13:25:00,115.77,115.81,115.62,115.69,37549.0,88.3956,88.4262,88.2811,88.3345,37549.0
2018-05-29 13:30:00,115.74,115.75,115.5,115.56,19201.0,88.3727,88.3804,88.1895,88.2353,19201.0
2018-05-29 13:35:00,115.56,115.61,115.47,115.5,13828.0,88.2353,88.2735,88.1666,88.1895,13828.0
2018-05-29 13:40:00,115.52,115.67,115.47,115.51,19863.0,88.2047,88.3193,88.1666,88.1971,19863.0
2018-05-29 13:45:00,115.49,115.63,115.49,115.55,14299.0,88.1818,88.2887,88.1818,88.2276,14299.0
2018-05-29 13:50:00,115.56,115.64,115.5,115.55,13859.0,88.2353,88.2964,88.1895,88.2276,13859.0
2018-05-29 13:55:00,115.59,115.62,115.48,115.51,16076.0,88.2582,88.2811,88.1742,88.1971,16076.0
2018-05-29 14:00:00,115.5,115.56,115.26,115.32,30390.0,88.1895,88.2353,88.0062,88.052,30390.0
2018-05-29 14:05:00,115.28,115.33,115.16,115.23,17011.0,88.0215,88.0597,87.9299,87.9833,17011.0
2018-05-29 14:10:00,115.23,115.35,115.16,115.34,21523.0,87.9833,88.0749,87.9299,88.0673,21523.0
2018-05-29 14:15:00,115.34,115.43,115.29,115.41,27731.0,88.0673,88.136,88.0291,88.1207,27731.0
2018-05-29 14:20:00,115.4,115.43,115.21,115.39,17628.0,88.1131,88.136,87.968,88.1055,17628.0
2018-05-29 14:25:00,115.4,115.42,115.21,115.41,18618.0,88.1131,88.1284,87.968,88.1207,18618.0
2018-05-29 14:30:00,115.36,115.77,115.32,115.77,19216.0,88.0826,88.3956,88.052,88.3956,19216.0
2018-05-29 14:35:00,115.77,115.92,115.65,115.7,11880.0,88.3956,88.5102,88.304,88.3422,11880.0
2018-05-29 14:40:00,115.72,115.75,115.53,115.62,12151.0,88.3574,88.3804,88.2124,88.2811,12151.0
2018-05-29 14:45:00,115.57,115.84,115.57,115.74,10236.0,88.2429,88.4491,88.2429,88.3727,10236.0
2018-05-29 14:50:00,115.71,115.84,115.62,115.7,16536.0,88.3498,88.4491,88.2811,88.3422,16536.0
2018-05-29 14:55:00,115.67,115.79,115.63,115.69,11462.0,88.3193,88.4109,88.2887,88.3345,11462.0
2018-05-29 15:00:00,115.7,115.86,115.63,115.73,15192.0,88.3422,88.4643,88.2887,88.3651,15192.0
2018-05-29 15:05:00,115.74,115.85,115.69,115.81,11449.0,88.3727,88.4567,88.3345,88.4262,11449.0
2018-05-29 15:10:00,115.81,115.81,115.69,115.7,12210.0,88.4262,88.4262,88.3345,88.3422,12210.0
2018-05-29 15:15:00,115.68,115.72,115.5,115.54,54883.0,88.3269,88.3574,88.1895,88.22,54883.0
2018-05-29 15:20:00,115.53,115.61,115.35,115.36,70243.0,88.2124,88.2735,88.0749,88.0826,70243.0
2018-05-29 15:25:00,115.35,115.56,115.33,115.55,79915.0,88.0749,88.2353,88.0597,88.2276,79915.0
2018-05-29 15:30:00,115.55,115.66,115.4,115.63,27616.0,88.2276,88.3116,88.1131,88.2887,27616.0
2018-05-29 15:35:00,115.62,115.87,115.62,115.82,31730.0,88.2811,88.472,88.2811,88.4338,31730.0
2018-05-29 15:40:00,115.81,115.9,115.67,115.89,31218.0,88.4262,88.4949,88.3193,88.4872,31218.0
2018-05-29 15:45:00,115.91,116.06,115.91,116.01,50429.0,88.5025,88.6171,88.5025,88.5789,50429.0
2018-05-29 15:50:00,116.03,116.24,116.01,116.16,59570.0,88.5941,88.7545,88.5789,88.6934,59570.0
2018-05-29 15:55:00,116.15,116.23,116.06,116.21,116747.0,88.6858,88.7469,88.6171,88.7316,116747.0
2018-05-30 09:30:00,117.35,117.98,117.18,117.22,130000.0,89.602,90.0831,89.4722,89.5028,130000.0
2018-05-30 09:35:00,117.21,117.64,117.16,117.38,26016.0,89.4951,89.8235,89.457,89.6249,26016.0
2018-05-30 09:40:00,117.38,117.91,117.38,117.84,25397.0,89.6249,90.0296,89.6249,89.9762,25397.0
2018-05-30 09:45:00,117.79,118.17,117.73,117.87,12534.0,89.938,90.2281,89.8922,89.9991,12534.0
2018-05-30 09:50:00,117.87,117.95,117.72,117.87,16020.0,89.9991,90.0602,89.8845,89.9991,16020.0
2018-05-30 09:55:00,117.89,118.05,117.83,117.87,10442.0,90.0143,90.1365,89.9685,89.9991,10442.0
2018-05-30 10:00:00,117.82,118.05,117.72,118.01,19126.0,89.9609,90.1365,89.8845,90.106,19126.0
2018-05-30 10:05:00,118.02,118.31,117.96,118.22,29980.0,90.1136,90.335,90.0678,90.2663,29980.0
2018-05-30 10:10:00,118.24,118.55,118.03,118.52,27719.0,90.2816,90.5183,90.1212,90.4954,27719.0
2018-05-30 10:15:00,118.56,118.58,118.16,118.3,21166.0,90.5259,90.5412,90.2205,90.3274,21166.0
2018-05-30 10:20:00,118.34,118.58,118.19,118.41,23895.0,90.3579,90.5412,90.2434,90.4114,23895.0
2018-05-30 10:25:00,118.41,118.78,118.4,118.66,27659.0,90.4114,90.6939,90.4037,90.6023,27659.0
2018-05-30 10:30:00,118.69,118.7,118.46,118.58,25332.0,90.6252,90.6328,90.4496,90.5412,25332.0
2018-05-30 10:35:00,118.57,118.73,118.48,118.73,25305.0,90.5335,90.6557,90.4648,90.6557,25305.0
2018-05-30 10:40:00,118.7,119.51,118.69,119.27,48633.0,90.6328,91.2513,90.6252,91.068,48633.0
2018-05-30 10:45:00,119.34,119.5,119.12,119.33,32878.0,91.1215,91.2436,90.9535,91.1138,32878.0
2018-05-30 10:50:00,119.3,119.33,119.07,119.2,29765.0,91.0909,91.1138,90.9153,91.0146,29765.0
2018-05-30 10:55:00,119.18,119.55,119.13,119.52,22732.0,90.9993,91.2818,90.9611,91.2589,22732.0
2018-05-30 11:00:00,119.55,119.91,119.5,119.9,24410.0,91.2818,91.5567,91.2436,91.5491,24410.0
2018-05-30 11:05:00,119.84,119.9,119.43,119.72,30375.0,91.5033,91.5491,91.1902,91.4116,30375.0
2018-05-30 11:10:00,119.67,119.71,118.99,119.0,30441.0,91.3734,91.404,90.8542,90.8619,30441.0
2018-05-30 11:15:00,119.02,119.14,118.89,118.98,33702.0,90.8771,90.9688,90.7779,90.8466,33702.0
2018-05-30 11:20:00,118.97,119.22,118.9,119.02,19104.0,90.839,91.0299,90.7855,90.8771,19104.0
2018-05-30 11:25:00,119.05,119.23,118.95,119.06,17361.0,90.9001,91.0375,90.8237,90.9077,17361.0
2018-05-30 11:30:00,119.09,119.32,119.06,119.12,21734.0,90.9306,91.1062,90.9077,90.9535,21734.0
2018-05-30 11:35:00,119.14,119.35,119.09,119.19,29365.0,90.9688,91.1291,90.9306,91.0069,29365.0
2018-05-30 11:40:00,119.23,119.28,118.91,119.01,16673.0,91.0375,91.0757,90.7932,90.8695,16673.0
2018-05-30 11:45:00,119.03,119.33,119.01,119.21,16653.0,90.8848,91.1138,90.8695,91.0222,16653.0
2018-05-30 11:50:00,119.2,119.32,119.05,119.09,17479.0,91.0146,91.1062,90.9001,90.9306,17479.0
2018-05-30 11:55:00,119.1,119.25,118.97,119.1,13598.0,90.9382,91.0528,90.839,90.9382,13598.0
2018-05-30 12:00:00,119.12,119.32,119.06,119.06,16864.0,90.9535,91.1062,90.9077,90.9077,16864.0
2018-05-30 12:05:00,119.08,119.23,119.06,119.15,12877.0,90.923,91.0375,90.9077,90.9764,12877.0
2018-05-30 12:10:00,119.17,119.3,119.08,119.25,10860.0,90.9917,91.0909,90.923,91.0528,10860.0
2018-05-30 12:15:00,119.23,119.33,119.15,119.18,18447.0,91.0375,91.1138,90.9764,90.9993,18447.0
2018-05-30 12:20:00,119.21,119.25,119.03,119.17,13761.0,91.0222,91.0528,90.8848,90.9917,13761.0
2018-05-30 12:25:00,119.15,119.25,119.11,119.16,12467.0,90.9764,91.0528,90.9459,90.984,12467.0
2018-05-30 12:30:00,119.16,119.21,119.04,119.09,11316.0,90.984,91.0222,90.8924,90.9306,11316.0
2018-05-30 12:35:00,119.08,119.16,118.94,118.94,16326.0,90.923,90.984,90.8161,90.8161,16326.0
2018-05-30 12:40:00,118.98,119.16,118.98,119.1,19979.0,90.8466,90.984,90.8466,90.9382,19979.0
2018-05-30 12:45:00,119.09,119.12,118.95,119.05,10578.0,90.9306,90.9535,90.8237,90.9001,10578.0
2018-05-30 12:50:00,119.05,119.16,118.95,119.12,59248.0,90.9001,90.984,90.8237,90.9535,59248.0
2018-05-30 12:55:00,119.13,119.23,119.04,119.23,8707.0,90.9611,91.0375,90.8924,91.0375,8707.0
2018-05-30 13:00:00,119.22,119.23,119.1,119.22,7959.0,91.0299,91.0375,90.9382,91.0299,7959.0
2018-05-30 13:05:00,119.19,119.31,119.12,119.22,9010.0,91.0069,91.0986,90.9535,91.0299,9010.0
2018-05-30 13:10:00,119.24,119.49,119.23,119.49,18260.0,91.0451,91.236,91.0375,91.236,18260.0
2018-05-30 13:15:00,119.49,119.66,119.46,119.58,25022.0,91.236,91.3658,91.2131,91.3047,25022.0
2018-05-30 13:20:00,119.58,119.65,119.41,119.41,18282.0,91.3047,91.3582,91.1749,91.1749,18282.0
2018-05-30 13:25:00,119.4,119.51,119.36,119.51,10053.0,91.1673,91.2513,91.1368,91.2513,10053.0
2018-05-30 13:30:00,119.48,119.7,119.45,119.7,9110.0,91.2284,91.3964,91.2055,91.3964,9110.0
2018-05-30 13:35:00,119.68,119.83,119.63,119.81,24071.0,91.3811,91.4956,91.3429,91.4803,24071.0
2018-05-30 13:40:00,119.81,119.82,119.65,119.7,16781.0,91.4803,91.488,91.3582,91.3964,16781.0
2018-05-30 13:45:00,119.68,119.71,119.52,119.65,12984.0,91.3811,91.404,91.2589,91.3582,12984.0
2018-05-30 13:50:00,119.6,119.67,119.53,119.59,12808.0,91.32,91.3734,91.2666,91.3124,12808.0
2018-05-30 13:55:00,119.59,119.68,119.47,119.49,10054.0,91.3124,91.3811,91.2207,91.236,10054.0
2018-05-30 14:00:00,119.5,119.75,119.49,119.68,13809.0,91.2436,91.4345,91.236,91.3811,13809.0
2018-05-30 14:05:00,119.66,119.73,119.53,119.68,26589.0,91.3658,91.4193,91.2666,91.3811,26589.0
2018-05-30 14:10:00,119.69,119.86,119.67,119.86,15292.0,91.3887,91.5185,91.3734,91.5185,15292.0
2018-05-30 14:15:00,119.88,119.92,119.65,119.69,21108.0,91.5338,91.5643,91.3582,91.3887,21108.0
2018-05-30 14:20:00,119.69,119.84,119.66,119.78,25789.0,91.3887,91.5033,91.3658,91.4574,25789.0
2018-05-30 14:25:00,119.77,119.85,119.68,119.81,16900.0,91.4498,91.5109,91.3811,91.4803,16900.0
2018-05-30 14:30:00,119.84,119.92,119.69,119.83,20573.0,91.5033,91.5643,91.3887,91.4956,20573.0
2018-05-30 14:35:00,119.83,119.85,119.7,119.82,26057.0,91.4956,91.5109,91.3964,91.488,26057.0
2018-05-30 14:40:00,119.83,120.05,119.82,119.95,51474.0,91.4956,91.6636,91.488,91.5872,51474.0
2018-05-30 14:45:00,119.97,120.08,119.93,120.0,22325.0,91.6025,91.6865,91.572,91.6254,22325.0
2018-05-30 14:50:00,120.01,120.06,119.98,120.01,19467.0,91.6331,91.6712,91.6101,91.6331,19467.0
2018-05-30 14:55:00,120.01,120.04,119.93,120.0,28185.0,91.6331,91.656,91.572,91.6254,28185.0
2018-05-30 15:00:00,119.99,120.22,119.96,120.16,25620.0,91.6178,91.7934,91.5949,91.7476,25620.0
2018-05-30 15:05:00,120.16,120.2,120.09,120.13,24926.0,91.7476,91.7781,91.6941,91.7247,24926.0
2018-05-30 15:10:00,120.13,120.15,120.03,120.14,20438.0,91.7247,91.74,91.6483,91.7323,20438.0
2018-05-30 15:15:00,120.13,120.22,120.09,120.17,25648.0,91.7247,91.7934,91.6941,91.7552,25648.0
2018-05-30 15:20:00,120.17,120.21,120.07,120.08,32290.0,91.7552,91.7858,91.6789,91.6865,32290.0
2018-05-30 15:25:00,120.09,120.1,120.0,120.0,31707.0,91.6941,91.7018,91.6254,91.6254,31707.0
2018-05-30 15:30:00,120.02,120.02,119.75,119.87,92163.0,91.6407,91.6407,91.4345,91.5262,92163.0
2018-05-30 15:35:00,119.89,119.9,119.73,119.73,43704.0,91.5414,91.5491,91.4193,91.4193,43704.0
2018-05-30 15:40:00,119.73,119.75,119.59,119.72,48331.0,91.4193,91.4345,91.3124,91.4116,48331.0
2018-05-30 15:45:00,119.71,119.72,119.55,119.6,62306.0,91.404,91.4116,91.2818,91.32,62306.0
2018-05-30 15:50:00,119.6,119.78,119.59,119.74,71790.0,91.32,91.4574,91.3124,91.4269,71790.0
2018-05-30 15:55:00,119.75,119.85,119.69,119.77,122522.0,91.4345,91.5109,91.3887,91.4498,122522.0
2018-05-31 09:30:00,118.85,119.54,118.57,119.25,63776.0,90.7473,91.2742,90.5335,91.0528,63776.0
2018-05-31 09:35:00,119.3,119.33,118.39,118.6,25802.0,91.0909,91.1138,90.3961,90.5565,25802.0
2018-05-31 09:40:00,118.62,119.04,118.48,118.5,13356.0,90.5717,90.8924,90.4648,90.4801,13356.0
2018-05-31 09:45:00,118.54,119.06,118.5,119.01,12953.0,90.5106,90.9077,90.4801,90.8695,12953.0
2018-05-31 09:50:00,118.97,119.62,118.96,119.62,27908.0,90.839,91.3353,90.8313,91.3353,27908.0
2018-05-31 09:55:00,119.63,119.63,119.21,119.22,20918.0,91.3429,91.3429,91.0222,91.0299,20918.0
2018-05-31 10:00:00,119.2,119.55,119.19,119.28,14812.0,91.0146,91.2818,91.0069,91.0757,14812.0
2018-05-31 10:05:00,119.29,119.3,119.07,119.19,14846.0,91.0833,91.0909,90.9153,91.0069,14846.0
2018-05-31 10:10:00,119.18,119.27,119.08,119.27,23141.0,90.9993,91.068,90.923,91.068,23141.0
2018-05-31 10:15:00,119.26,119.57,119.26,119.33,14568.0,91.0604,91.2971,91.0604,91.1138,14568.0
2018-05-31 10:20:00,119.29,119.33,119.06,119.2,21296.0,91.0833,91.1138,90.9077,91.0146,21296.0
2018-05-31 10:25:00,119.14,119.47,119.06,119.47,27569.0,90.9688,91.2207,90.9077,91.2207,27569.0
2018-05-31 10:30:00,119.43,119.64,119.31,119.36,16077.0,91.1902,91.3505,91.0986,91.1368,16077.0
2018-05-31 10:35:00,119.31,119.58,119.3,119.48,14790.0,91.0986,91.3047,91.0909,91.2284,14790.0
2018-05-31 10:40:00,119.45,119.52,119.39,119.41,14964.0,91.2055,91.2589,91.1597,91.1749,14964.0
2018-05-31 10:45:00,119.45,119.58,119.33,119.33,8688.0,91.2055,91.3047,91.1138,91.1138,8688.0
2018-05-31 10:50:00,119.3,119.7,119.14,119.35,46303.0,91.0909,91.3964,90.9688,91.1291,46303.0
2018-05-31 10:55:00,119.34,119.59,119.16,119.21,17232.0,91.1215,91.3124,90.984,91.0222,17232.0
2018-05-31 11:00:00,119.22,120.2,119.21,120.2,43589.0,91.0299,91.7781,91.0222,91.7781,43589.0
2018-05-31 11:05:00,120.15,120.17,119.98,120.05,25746.0,91.74,91.7552,91.6101,91.6636,25746.0
2018-05-31 11:10:00,120.08,120.22,119.49,119.58,23992.0,91.6865,91.7934,91.236,91.3047,23992.0
2018-05-31 11:15:00,119.5,119.5,118.76,118.8,25584.0,91.2436,91.2436,90.6786,90.7092,25584.0
2018-05-31 11:20:00,118.81,118.92,118.51,118.59,24778.0,90.7168,90.8008,90.4877,90.5488,24778.0
2018-05-31 11:25:00,118.59,118.96,118.56,118.89,17777.0,90.5488,90.8313,90.5259,90.7779,17777.0
2018-05-31 11:30:00,118.83,118.84,118.56,118.57,10427.0,90.7321,90.7397,90.5259,90.5335,10427.0
2018-05-31 11:35:00,118.5,118.61,118.24,118.51,32154.0,90.4801,90.5641,90.2816,90.4877,32154.0
2018-05-31 11:40:00,118.46,118.68,118.42,118.52,37735.0,90.4496,90.6175,90.419,90.4954,37735.0
2018-05-31 11:45:00,118.54,118.55,118.17,118.35,46024.0,90.5106,90.5183,90.2281,90.3656,46024.0
2018-05-31 11:50:00,118.39,118.42,117.94,118.15,20547.0,90.3961,90.419,90.0525,90.2129,20547.0
2018-05-31 11:55:00,118.18,118.35,118.14,118.25,17892.0,90.2358,90.3656,90.2052,90.2892,17892.0
2018-05-31 12:00:00,118.22,118.48,118.19,118.42,6461.0,90.2663,90.4648,90.2434,90.419,6461.0
2018-05-31 12:05:00,118.43,118.61,118.26,118.26,17581.0,90.4267,90.5641,90.2969,90.2969,17581.0
2018-05-31 12:10:00,118.28,118.5,118.26,118.35,9209.0,90.3121,90.4801,90.2969,90.3656,9209.0
2018-05-31 12:15:00,118.44,118.64,118.38,118.63,4247.0,90.4343,90.587,90.3885,90.5794,4247.0
2018-05-31 12:20:00,118.65,118.8,118.61,118.74,7594.0,90.5946,90.7092,90.5641,90.6634,7594.0
2018-05-31 12:25:00,118.76,118.76,118.57,118.66,10630.0,90.6786,90.6786,90.5335,90.6023,10630.0
2018-05-31 12:30:00,118.63,118.75,118.51,118.73,11866.0,90.5794,90.671,90.4877,90.6557,11866.0
2018-05-31 12:35:00,118.7,118.82,118.7,118.78,5818.0,90.6328,90.7244,90.6328,90.6939,5818.0
2018-05-31 12:40:00,118.78,118.89,118.77,118.89,6697.0,90.6939,90.7779,90.6863,90.7779,6697.0
2018-05-31 12:45:00,118.91,118.95,118.82,118.82,4954.0,90.7932,90.8237,90.7244,90.7244,4954.0
2018-05-31 12:50:00,118.84,118.85,118.65,118.81,13795.0,90.7397,90.7473,90.5946,90.7168,13795.0
2018-05-31 12:55:00,118.78,119.01,118.77,119.01,8811.0,90.6939,90.8695,90.6863,90.8695,8811.0
2018-05-31 13:00:00,119.06,119.13,118.93,119.08,25331.0,90.9077,90.9611,90.8084,90.923,25331.0
2018-05-31 13:05:00,119.08,119.1,118.96,118.99,18034.0,90.923,90.9382,90.8313,90.8542,18034.0
2018-05-31 13:10:00,119.0,119.01,118.8,118.8,10320.0,90.8619,90.8695,90.7092,90.7092,10320.0
2018-05-31 13:15:00,118.83,118.88,118.59,118.59,9195.0,90.7321,90.7702,90.5488,90.5488,9195.0
2018-05-31 13:20:00,118.58,118.69,118.56,118.63,8207.0,90.5412,90.6252,90.5259,90.5794,8207.0
2018-05-31 13:25:00,118.66,118.69,118.55,118.65,5760.0,90.6023,90.6252,90.5183,90.5946,5760.0
2018-05-31 13:30:00,118.66,118.68,118.55,118.56,7620.0,90.6023,90.6175,90.5183,90.5259,7620.0
2018-05-31 13:35:00,118.56,118.65,118.51,118.63,8153.0,90.5259,90.5946,90.4877,90.5794,8153.0
2018-05-31 13:40:00,118.67,118.68,118.6,118.65,5743.0,90.6099,90.6175,90.5565,90.5946,5743.0
2018-05-31 13:45:00,118.67,118.74,118.67,118.71,5101.0,90.6099,90.6634,90.6099,90.6404,5101.0
2018-05-31 13:50:00,118.71,118.73,118.61,118.68,15553.0,90.6404,90.6557,90.5641,90.6175,15553.0
2018-05-31 13:55:00,118.68,118.75,118.24,118.29,39928.0,90.6175,90.671,90.2816,90.3198,39928.0
2018-05-31 14:00:00,118.31,118.31,117.91,118.09,25205.0,90.335,90.335,90.0296,90.167,25205.0
2018-05-31 14:05:00,118.07,118.16,117.99,118.03,16308.0,90.1518,90.2205,90.0907,90.1212,16308.0
2018-05-31 14:10:00,118.06,118.07,117.92,117.97,20727.0,90.1441,90.1518,90.0372,90.0754,20727.0
2018-05-31 14:15:00,118.0,118.16,117.95,118.12,19620.0,90.0983,90.2205,90.0602,90.19,19620.0
2018-05-31 14:20:00,118.14,118.36,118.14,118.31,13453.0,90.2052,90.3732,90.2052,90.335,13453.0
2018-05-31 14:25:00,118.32,118.48,118.29,118.3,13811.0,90.3427,90.4648,90.3198,90.3274,13811.0
2018-05-31 14:30:00,118.29,118.32,118.11,118.14,11407.0,90.3198,90.3427,90.1823,90.2052,11407.0
2018-05-31 14:35:00,118.12,118.15,118.06,118.13,18870.0,90.19,90.2129,90.1441,90.1976,18870.0
2018-05-31 14:40:00,118.13,118.22,118.09,118.22,15515.0,90.1976,90.2663,90.167,90.2663,15515.0
2018-05-31 14:45:00,118.22,118.39,118.19,118.29,14077.0,90.2663,90.3961,90.2434,90.3198,14077.0
2018-05-31 14:50:00,118.29,118.32,118.21,118.3,11571.0,90.3198,90.3427,90.2587,90.3274,11571.0
2018-05-31 14:55:00,118.33,118.36,118.16,118.23,15881.0,90.3503,90.3732,90.2205,90.2739,15881.0
2018-05-31 15:00:00,118.25,118.37,118.11,118.13,16630.0,90.2892,90.3808,90.1823,90.1976,16630.0
2018-05-31 15:05:00,118.15,118.43,118.1,118.38,17992.0,90.2129,90.4267,90.1747,90.3885,17992.0
2018-05-31 15:10:00,118.37,118.37,118.24,118.32,19533.0,90.3808,90.3808,90.2816,90.3427,19533.0
2018-05-31 15:15:00,118.32,118.33,118.15,118.15,17938.0,90.3427,90.3503,90.2129,90.2129,17938.0
2018-05-31 15:20:00,118.16,118.18,118.0,118.0,25145.0,90.2205,90.2358,90.0983,90.0983,25145.0
2018-05-31 15:25:00,117.99,118.13,117.92,118.03,23343.0,90.0907,90.1976,90.0372,90.1212,23343.0
2018-05-31 15:30:00,118.05,118.13,117.96,118.03,34552.0,90.1365,90.1976,90.0678,90.1212,34552.0
2018-05-31 15:35:00,118.01,118.26,118.01,118.15,39107.0,90.106,90.2969,90.106,90.2129,39107.0
2018-05-31 15:40:00,118.14,118.14,117.91,118.02,47015.0,90.2052,90.2052,90.0296,90.1136,47015.0
2018-05-31 15:45:00,118.02,118.04,117.78,117.93,76613.0,90.1136,90.1289,89.9303,90.0449,76613.0
2018-05-31 15:50:00,117.93,118.05,117.84,117.99,70189.0,90.0449,90.1365,89.9762,90.0907,70189.0
2018-05-31 15:55:00,117.99,118.14,117.73,117.83,341131.0,90.0907,90.2052,89.8922,89.9685,341131.0
2018-06-01 09:30:00,118.48,118.49,117.65,117.87,63773.0,90.4648,90.4725,89.8311,89.9991,63773.0
2018-06-01 09:35:00,117.85,118.06,117.61,117.68,19275.0,89.9838,90.1441,89.8005,89.854,19275.0
2018-06-01 09:40:00,117.77,118.36,117.74,118.36,17718.0,89.9227,90.3732,89.8998,90.3732,17718.0
2018-06-01 09:45:00,118.23,118.38,118.0,118.0,9775.0,90.2739,90.3885,90.0983,90.0983,9775.0
2018-06-01 09:50:00,118.0,118.4,118.0,118.14,15804.0,90.0983,90.4037,90.0983,90.2052,15804.0
2018-06-01 09:55:00,118.16,118.32,117.94,117.99,58553.0,90.2205,90.3427,90.0525,90.0907,58553.0
2018-06-01 10:00:00,118.12,118.3,118.02,118.02,24074.0,90.19,90.3274,90.1136,90.1136,24074.0
2018-06-01 10:05:00,118.03,118.05,117.8,117.84,14774.0,90.1212,90.1365,89.9456,89.9762,14774.0
2018-06-01 10:10:00,117.83,118.12,117.77,118.05,20265.0,89.9685,90.19,89.9227,90.1365,20265.0
2018-06-01 10:15:00,118.05,118.13,117.83,118.12,25752.0,90.1365,90.1976,89.9685,90.19,25752.0
2018-06-01 10:20:00,118.14,118.23,118.02,118.05,32253.0,90.2052,90.2739,90.1136,90.1365,32253.0
2018-06-01 10:25:00,118.05,118.05,117.79,117.89,29618.0,90.1365,90.1365,89.938,90.0143,29618.0
2018-06-01 10:30:00,117.83,117.99,117.69,117.73,23098.0,89.9685,90.0907,89.8616,89.8922,23098.0
2018-06-01 10:35:00,117.76,117.87,117.51,117.81,18622.0,89.9151,89.9991,89.7242,89.9533,18622.0
2018-06-01 10:40:00,117.76,117.85,117.53,117.6,13247.0,89.9151,89.9838,89.7395,89.7929,13247.0
2018-06-01 10:45:00,117.62,117.85,117.62,117.85,29764.0,89.8082,89.9838,89.8082,89.9838,29764.0
2018-06-01 10:50:00,117.82,118.05,117.8,117.98,17265.0,89.9609,90.1365,89.9456,90.0831,17265.0
2018-06-01 10:55:00,117.97,118.05,117.85,118.01,28472.0,90.0754,90.1365,89.9838,90.106,28472.0
2018-06-01 11:00:00,118.02,118.22,118.02,118.12,49319.0,90.1136,90.2663,90.1136,90.19,49319.0
2018-06-01 11:05:00,118.11,118.5,118.1,118.42,23082.0,90.1823,90.4801,90.1747,90.419,23082.0
2018-06-01 11:10:00,118.4,118.45,118.21,118.32,40530.0,90.4037,90.4419,90.2587,90.3427,40530.0
2018-06-01 11:15:00,118.31,118.34,118.27,118.29,18230.0,90.335,90.3579,90.3045,90.3198,18230.0
2018-06-01 11:20:00,118.28,118.42,118.24,118.34,15000.0,90.3121,90.419,90.2816,90.3579,15000.0
2018-06-01 11:25:00,118.37,118.41,118.2,118.26,23639.0,90.3808,90.4114,90.251,90.2969,23639.0
2018-06-01 11:30:00,118.26,118.56,118.22,118.41,34242.0,90.2969,90.5259,90.2663,90.4114,34242.0
2018-06-01 11:35:00,118.4,118.43,118.21,118.29,22135.0,90.4037,90.4267,90.2587,90.3198,22135.0
2018-06-01 11:40:00,118.32,118.34,118.15,118.17,18385.0,90.3427,90.3579,90.2129,90.2281,18385.0
2018-06-01 11:45:00,118.16,118.33,118.06,118.33,29298.0,90.2205,90.3503,90.1441,90.3503,29298.0
2018-06-01 11:50:00,118.33,118.44,118.3,118.37,16717.0,90.3503,90.4343,90.3274,90.3808,16717.0
2018-06-01 11:55:00,118.37,118.47,118.27,118.27,13133.0,90.3808,90.4572,90.3045,90.3045,13133.0
2018-06-01 12:00:00,118.27,118.3,118.12,118.18,19636.0,90.3045,90.3274,90.19,90.2358,19636.0
2018-06-01 12:05:00,118.15,118.29,118.14,118.27,18624.0,90.2129,90.3198,90.2052,90.3045,18624.0
2018-06-01 12:10:00,118.25,118.29,118.12,118.14,14800.0,90.2892,90.3198,90.19,90.2052,14800.0
2018-06-01 12:15:00,118.11,118.13,117.89,117.96,56002.0,90.1823,90.1976,90.0143,90.0678,56002.0
2018-06-01 12:20:00,117.97,118.05,117.83,117.87,35869.0,90.0754,90.1365,89.9685,89.9991,35869.0
2018-06-01 12:25:00,117.88,117.99,117.84,117.9,11769.0,90.0067,90.0907,89.9762,90.022,11769.0
2018-06-01 12:30:00,117.92,117.96,117.73,117.73,34911.0,90.0372,90.0678,89.8922,89.8922,34911.0
2018-06-01 12:35:00,117.72,117.8,117.49,117.54,23476.0,89.8845,89.9456,89.7089,89.7471,23476.0
2018-06-01 12:40:00,117.53,117.74,117.52,117.74,14351.0,89.7395,89.8998,89.7318,89.8998,14351.0
2018-06-01 12:45:00,117.7,117.7,117.56,117.57,34634.0,89.8693,89.8693,89.7624,89.77,34634.0
2018-06-01 12:50:00,117.55,117.57,117.45,117.51,34061.0,89.7547,89.77,89.6784,89.7242,34061.0
2018-06-01 12:55:00,117.51,117.61,117.47,117.59,17205.0,89.7242,89.8005,89.6936,89.7853,17205.0
2018-06-01 13:00:00,117.61,117.76,117.59,117.73,9778.0,89.8005,89.9151,89.7853,89.8922,9778.0
2018-06-01 13:05:00,117.75,117.75,117.46,117.53,11985.0,89.9074,89.9074,89.686,89.7395,11985.0
2018-06-01 13:10:00,117.52,117.65,117.48,117.61,13064.0,89.7318,89.8311,89.7013,89.8005,13064.0
2018-06-01 13:15:00,117.61,117.65,117.48,117.55,12501.0,89.8005,89.8311,89.7013,89.7547,12501.0
2018-06-01 13:20:00,117.56,117.59,117.46,117.54,35080.0,89.7624,89.7853,89.686,89.7471,35080.0
2018-06-01 13:25:00,117.53,117.54,117.27,117.27,24580.0,89.7395,89.7471,89.5409,89.5409,24580.0
2018-06-01 13:30:00,117.29,117.44,117.26,117.38,13706.0,89.5562,89.6707,89.5333,89.6249,13706.0
2018-06-01 13:35:00,117.37,117.57,117.35,117.54,10975.0,89.6173,89.77,89.602,89.7471,10975.0
2018-06-01 13:40:00,117.52,117.57,117.4,117.44,15952.0,89.7318,89.77,89.6402,89.6707,15952.0
2018-06-01 13:45:00,117.43,117.47,117.32,117.4,20775.0,89.6631,89.6936,89.5791,89.6402,20775.0
2018-06-01 13:50:00,117.43,117.67,117.43,117.62,12078.0,89.6631,89.8464,89.6631,89.8082,12078.0
2018-06-01 13:55:00,117.64,117.67,117.57,117.57,14086.0,89.8235,89.8464,89.77,89.77,14086.0
2018-06-01 14:00:00,117.59,117.62,117.42,117.55,17486.0,89.7853,89.8082,89.6555,89.7547,17486.0
2018-06-01 14:05:00,117.57,117.58,117.38,117.39,35255.0,89.77,89.7776,89.6249,89.6326,35255.0
2018-06-01 14:10:00,117.42,117.45,117.32,117.44,28490.0,89.6555,89.6784,89.5791,89.6707,28490.0
2018-06-01 14:15:00,117.43,117.5,117.21,117.21,63441.0,89.6631,89.7166,89.4951,89.4951,63441.0
2018-06-01 14:20:00,117.2,117.33,117.15,117.17,31405.0,89.4875,89.5868,89.4493,89.4646,31405.0
2018-06-01 14:25:00,117.17,117.34,117.09,117.32,35575.0,89.4646,89.5944,89.4035,89.5791,35575.0
2018-06-01 14:30:00,117.32,117.47,117.26,117.47,43146.0,89.5791,89.6936,89.5333,89.6936,43146.0
2018-06-01 14:35:00,117.43,117.46,117.33,117.34,23003.0,89.6631,89.686,89.5868,89.5944,23003.0
2018-06-01 14:40:00,117.33,117.68,117.27,117.68,27253.0,89.5868,89.854,89.5409,89.854,27253.0
2018-06-01 14:45:00,117.67,117.93,117.66,117.83,54083.0,89.8464,90.0449,89.8387,89.9685,54083.0
2018-06-01 14:50:00,117.84,117.87,117.76,117.85,24122.0,89.9762,89.9991,89.9151,89.9838,24122.0
2018-06-01 14:55:00,117.83,117.87,117.7,117.87,33796.0,89.9685,89.9991,89.8693,89.9991,33796.0
2018-06-01 15:00:00,117.84,117.85,117.73,117.73,21338.0,89.9762,89.9838,89.8922,89.8922,21338.0
2018-06-01 15:05:00,117.74,117.97,117.69,117.91,21335.0,89.8998,90.0754,89.8616,90.0296,21335.0
2018-06-01 15:10:00,117.9,117.9,117.79,117.84,19980.0,90.022,90.022,89.938,89.9762,19980.0
2018-06-01 15:15:00,117.85,117.9,117.78,117.88,17264.0,89.9838,90.022,89.9303,90.0067,17264.0
2018-06-01 15:20:00,117.86,117.88,117.77,117.81,21062.0,89.9914,90.0067,89.9227,89.9533,21062.0
2018-06-01 15:25:00,117.8,117.9,117.8,117.9,22062.0,89.9456,90.022,89.9456,90.022,22062.0
2018-06-01 15:30:00,117.88,117.99,117.87,117.97,21465.0,90.0067,90.0907,89.9991,90.0754,21465.0
2018-06-01 15:35:00,117.97,117.99,117.87,117.93,27008.0,90.0754,90.0907,89.9991,90.0449,27008.0
2018-06-01 15:40:00,117.91,118.05,117.86,118.05,32659.0,90.0296,90.1365,89.9914,90.1365,32659.0
2018-06-01 15:45:00,118.06,118.12,118.0,118.04,72565.0,90.1441,90.19,90.0983,90.1289,72565.0
2018-06-01 15:50:00,118.04,118.17,118.02,118.14,43437.0,90.1289,90.2281,90.1136,90.2052,43437.0
2018-06-01 15:55:00,118.16,118.39,118.11,118.35,180150.0,90.2205,90.3961,90.1823,90.3656,180150.0
2018-06-04 09:30:00,120.06,120.06,119.58,119.65,62838.0,91.6712,91.6712,91.3047,91.3582,62838.0
2018-06-04 09:35:00,119.71,119.81,119.4,119.69,29256.0,91.404,91.4803,91.1673,91.3887,29256.0
2018-06-04 09:40:00,119.69,120.15,119.65,119.94,140954.0,91.3887,91.74,91.3582,91.5796,140954.0
2018-06-04 09:45:00,119.96,120.4,119.96,120.39,63264.0,91.5949,91.9308,91.5949,91.9232,63264.0
2018-06-04 09:50:00,120.39,120.85,120.15,120.69,128402.0,91.9232,92.2744,91.74,92.1523,128402.0
2018-06-04 09:55:00,120.64,120.88,120.62,120.8,15300.0,92.1141,92.2973,92.0988,92.2363,15300.0
2018-06-04 10:00:00,120.9,121.05,120.57,120.58,76077.0,92.3126,92.4271,92.0606,92.0683,76077.0
2018-06-04 10:05:00,120.58,120.77,120.26,120.32,28489.0,92.0683,92.2133,91.8239,91.8698,28489.0
2018-06-04 10:10:00,120.35,120.42,119.89,119.93,134258.0,91.8927,91.9461,91.5414,91.572,134258.0
2018-06-04 10:15:00,119.93,120.14,119.75,119.79,127762.0,91.572,91.7323,91.4345,91.4651,127762.0
2018-06-04 10:20:00,119.76,120.08,119.59,119.69,86080.0,91.4422,91.6865,91.3124,91.3887,86080.0
2018-06-04 10:25:00,119.71,119.91,119.58,119.71,33245.0,91.404,91.5567,91.3047,91.404,33245.0
2018-06-04 10:30:00,119.66,119.77,119.3,119.69,89991.0,91.3658,91.4498,91.0909,91.3887,89991.0
2018-06-04 10:35:00,119.69,119.8,119.61,119.65,22057.0,91.3887,91.4727,91.3276,91.3582,22057.0
2018-06-04 10:40:00,119.64,119.96,119.6,119.83,12930.0,91.3505,91.5949,91.32,91.4956,12930.0
2018-06-04 10:45:00,119.86,119.95,119.7,119.78,20103.0,91.5185,91.5872,91.3964,91.4574,20103.0
2018-06-04 10:50:00,119.73,119.75,119.26,119.31,24560.0,91.4193,91.4345,91.0604,91.0986,24560.0
2018-06-04 10:55:00,119.34,119.38,119.13,119.24,54503.0,91.1215,91.152,90.9611,91.0451,54503.0
2018-06-04 11:00:00,119.21,119.28,118.72,118.83,36845.0,91.0222,91.0757,90.6481,90.7321,36845.0
2018-06-04 11:05:00,118.83,118.98,118.54,118.59,25710.0,90.7321,90.8466,90.5106,90.5488,25710.0
2018-06-04 11:10:00,118.55,118.66,118.49,118.61,18822.0,90.5183,90.6023,90.4725,90.5641,18822.0
2018-06-04 11:15:00,118.63,118.7,118.42,118.69,18601.0,90.5794,90.6328,90.419,90.6252,18601.0
2018-06-04 11:20:00,118.68,118.8,118.57,118.69,25680.0,90.6175,90.7092,90.5335,90.6252,25680.0
2018-06-04 11:25:00,118.69,118.75,118.55,118.61,17430.0,90.6252,90.671,90.5183,90.5641,17430.0
2018-06-04 11:30:00,118.63,118.64,118.33,118.5,33199.0,90.5794,90.587,90.3503,90.4801,33199.0
2018-06-04 11:35:00,118.5,118.65,118.39,118.63,22436.0,90.4801,90.5946,90.3961,90.5794,22436.0
2018-06-04 11:40:00,118.63,118.74,118.54,118.64,32292.0,90.5794,90.6634,90.5106,90.587,32292.0
2018-06-04 11:45:00,118.68,118.78,118.63,118.77,9947.0,90.6175,90.6939,90.5794,90.6863,9947.0
2018-06-04 11:50:00,118.79,118.91,118.69,118.77,13506.0,90.7015,90.7932,90.6252,90.6863,13506.0
2018-06-04 11:55:00,118.78,119.05,118.77,118.89,15503.0,90.6939,90.9001,90.6863,90.7779,15503.0
2018-06-04 12:00:00,118.92,119.12,118.9,119.0,10542.0,90.8008,90.9535,90.7855,90.8619,10542.0
2018-06-04 12:05:00,118.97,118.97,118.76,118.89,13601.0,90.839,90.839,90.6786,90.7779,13601.0
2018-06-04 12:10:00,118.91,118.98,118.79,118.88,15011.0,90.7932,90.8466,90.7015,90.7702,15011.0
2018-06-04 12:15:00,118.93,118.96,118.55,118.55,17117.0,90.8084,90.8313,90.5183,90.5183,17117.0
2018-06-04 12:20:00,118.56,118.74,118.56,118.68,26572.0,90.5259,90.6634,90.5259,90.6175,26572.0
2018-06-04 12:25:00,118.68,118.72,118.56,118.63,15323.0,90.6175,90.6481,90.5259,90.5794,15323.0
2018-06-04 12:30:00,118.62,118.62,118.35,118.45,12727.0,90.5717,90.5717,90.3656,90.4419,12727.0
2018-06-04 12:35:00,118.43,118.49,118.29,118.29,17055.0,90.4267,90.4725,90.3198,90.3198,17055.0
2018-06-04 12:40:00,118.31,118.6,118.31,118.57,24269.0,90.335,90.5565,90.335,90.5335,24269.0
2018-06-04 12:45:00,118.57,118.61,118.47,118.56,14882.0,90.5335,90.5641,90.4572,90.5259,14882.0
2018-06-04 12:50:00,118.53,118.55,118.4,118.44,15971.0,90.503,90.5183,90.4037,90.4343,15971.0
2018-06-04 12:55:00,118.42,118.42,118.08,118.08,23123.0,90.419,90.419,90.1594,90.1594,23123.0
2018-06-04 13:00:00,118.09,118.1,117.89,118.01,49012.0,90.167,90.1747,90.0143,90.106,49012.0
2018-06-04 13:05:00,118.04,118.17,118.04,118.16,16902.0,90.1289,90.2281,90.1289,90.2205,16902.0
2018-06-04 13:10:00,118.17,118.19,118.04,118.12,27478.0,90.2281,90.2434,90.1289,90.19,27478.0
2018-06-04 13:15:00,118.1,118.11,117.91,118.04,62247.0,90.1747,90.1823,90.0296,90.1289,62247.0
2018-06-04 13:20:00,118.04,118.12,118.0,118.07,36191.0,90.1289,90.19,90.0983,90.1518,36191.0
2018-06-04 13:25:00,118.07,118.26,118.02,118.19,47140.0,90.1518,90.2969,90.1136,90.2434,47140.0
2018-06-04 13:30:00,118.18,118.24,118.1,118.11,16646.0,90.2358,90.2816,90.1747,90.1823,16646.0
2018-06-04 13:35:00,118.12,118.22,118.08,118.11,12637.0,90.19,90.2663,90.1594,90.1823,12637.0
2018-06-04 13:40:00,118.13,118.18,118.07,118.16,11210.0,90.1976,90.2358,90.1518,90.2205,11210.0
2018-06-04 13:45:00,118.15,118.2,118.1,118.13,51895.0,90.2129,90.251,90.1747,90.1976,51895.0
2018-06-04 13:50:00,118.1,118.12,117.91,117.91,13713.0,90.1747,90.19,90.0296,90.0296,13713.0
2018-06-04 13:55:00,117.89,118.02,117.8,117.83,21849.0,90.0143,90.1136,89.9456,89.9685,21849.0
2018-06-04 14:00:00,117.82,117.91,117.79,117.9,9607.0,89.9609,90.0296,89.938,90.022,9607.0
2018-06-04 14:05:00,117.92,118.01,117.9,117.92,37898.0,90.0372,90.106,90.022,90.0372,37898.0
2018-06-04 14:10:00,117.91,118.02,117.87,118.02,35891.0,90.0296,90.1136,89.9991,90.1136,35891.0
2018-06-04 14:15:00,117.99,118.06,117.97,118.05,10775.0,90.0907,90.1441,90.0754,90.1365,10775.0
2018-06-04 14:20:00,118.03,118.06,117.91,118.0,31921.0,90.1212,90.1441,90.0296,90.0983,31921.0
2018-06-04 14:25:00,118.01,118.05,117.86,118.04,46707.0,90.106,90.1365,89.9914,90.1289,46707.0
2018-06-04 14:30:00,118.05,118.3,118.05,118.28,39085.0,90.1365,90.3274,90.1365,90.3121,39085.0
2018-06-04 14:35:00,118.28,118.28,118.12,118.2,19198.0,90.3121,90.3121,90.19,90.251,19198.0
2018-06-04 14:40:00,118.22,118.29,118.21,118.26,10608.0,90.2663,90.3198,90.2587,90.2969,10608.0
2018-06-04 14:45:00,118.23,118.27,118.2,118.22,12514.0,90.2739,90.3045,90.251,90.2663,12514.0
2018-06-04 14:50:00,118.22,118.23,118.16,118.21,11393.0,90.2663,90.2739,90.2205,90.2587,11393.0
2018-06-04 14:55:00,118.22,118.39,118.19,118.35,16230.0,90.2663,90.3961,90.2434,90.3656,16230.0
2018-06-04 15:00:00,118.36,118.57,118.35,118.54,21195.0,90.3732,90.5335,90.3656,90.5106,21195.0
2018-06-04 15:05:00,118.52,118.74,118.49,118.74,74727.0,90.4954,90.6634,90.4725,90.6634,74727.0
2018-06-04 15:10:00,118.72,118.84,118.66,118.84,43531.0,90.6481,90.7397,90.6023,90.7397,43531.0
2018-06-04 15:15:00,118.84,118.84,118.66,118.81,23832.0,90.7397,90.7397,90.6023,90.7168,23832.0
2018-06-04 15:20:00,118.79,118.84,118.71,118.76,26226.0,90.7015,90.7397,90.6404,90.6786,26226.0
2018-06-04 15:25:00,118.75,118.76,118.55,118.69,26499.0,90.671,90.6786,90.5183,90.6252,26499.0
2018-06-04 15:30:00,118.69,118.74,118.62,118.65,41904.0,90.6252,90.6634,90.5717,90.5946,41904.0
2018-06-04 15:35:00,118.65,118.8,118.62,118.75,58117.0,90.5946,90.7092,90.5717,90.671,58117.0
2018-06-04 15:40:00,118.75,118.78,118.57,118.58,43279.0,90.671,90.6939,90.5335,90.5412,43279.0
2018-06-04 15:45:00,118.58,118.61,118.44,118.58,55138.0,90.5412,90.5641,90.4343,90.5412,55138.0
2018-06-04 15:50:00,118.59,118.61,118.48,118.58,93416.0,90.5488,90.5641,90.4648,90.5412,93416.0
2018-06-04 15:55:00,118.58,118.71,118.54,118.65,172043.0,90.5412,90.6404,90.5106,90.5946,172043.0
2018-06-05 09:30:00,118.02,118.24,117.35,117.45,78467.0,90.1136,90.2816,89.602,89.6784,78467.0
2018-06-05 09:35:00,117.37,117.44,116.89,116.99,79240.0,89.6173,89.6707,89.2508,89.3271,79240.0
2018-06-05 09:40:00,116.92,116.96,116.39,116.49,121017.0,89.2737,89.3042,88.869,88.9454,121017.0
2018-06-05 09:45:00,116.47,116.55,115.63,115.71,127168.0,88.9301,88.9912,88.2887,88.3498,127168.0
2018-06-05 09:50:00,115.74,115.74,114.89,115.09,198830.0,88.3727,88.3727,87.7237,87.8764,198830.0
2018-06-05 09:55:00,115.08,115.44,115.0,115.3,180238.0,87.8688,88.1437,87.8077,88.0368,180238.0
2018-06-05 10:00:00,115.36,115.7,114.87,114.94,91242.0,88.0826,88.3422,87.7084,87.7619,91242.0
2018-06-05 10:05:00,114.87,115.21,114.8,115.03,175688.0,87.7084,87.968,87.655,87.8306,175688.0
2018-06-05 10:10:00,115.09,115.54,115.07,115.51,53863.0,87.8764,88.22,87.8611,88.1971,53863.0
2018-06-05 10:15:00,115.55,115.74,115.48,115.66,49300.0,88.2276,88.3727,88.1742,88.3116,49300.0
2018-06-05 10:20:00,115.64,115.8,115.4,115.4,44962.0,88.2964,88.4185,88.1131,88.1131,44962.0
2018-06-05 10:25:00,115.4,115.73,115.4,115.73,35335.0,88.1131,88.3651,88.1131,88.3651,35335.0
2018-06-05 10:30:00,115.72,115.81,115.6,115.68,20112.0,88.3574,88.4262,88.2658,88.3269,20112.0
2018-06-05 10:35:00,115.71,116.19,115.65,116.19,32242.0,88.3498,88.7163,88.304,88.7163,32242.0
2018-06-05 10:40:00,116.21,116.62,116.15,116.25,50152.0,88.7316,89.0446,88.6858,88.7621,50152.0
2018-06-05 10:45:00,116.22,116.22,115.95,116.07,67849.0,88.7392,88.7392,88.5331,88.6247,67849.0
2018-06-05 10:50:00,116.08,116.2,115.97,116.1,36376.0,88.6323,88.7239,88.5483,88.6476,36376.0
2018-06-05 10:55:00,116.08,116.44,116.08,116.42,18101.0,88.6323,88.9072,88.6323,88.8919,18101.0
2018-06-05 11:00:00,116.42,116.49,116.29,116.33,13389.0,88.8919,88.9454,88.7927,88.8232,13389.0
2018-06-05 11:05:00,116.33,116.35,116.04,116.08,48551.0,88.8232,88.8385,88.6018,88.6323,48551.0
2018-06-05 11:10:00,116.06,116.54,116.05,116.51,20182.0,88.6171,88.9836,88.6094,88.9606,20182.0
2018-06-05 11:15:00,116.53,117.07,116.53,117.02,17555.0,88.9759,89.3882,88.9759,89.3501,17555.0
2018-06-05 11:20:00,117.03,117.45,117.03,117.11,17338.0,89.3577,89.6784,89.3577,89.4188,17338.0
2018-06-05 11:25:00,117.14,117.36,117.1,117.24,12599.0,89.4417,89.6097,89.4111,89.518,12599.0
2018-06-05 11:30:00,117.23,117.7,117.17,117.68,21683.0,89.5104,89.8693,89.4646,89.854,21683.0
2018-06-05 11:35:00,117.68,117.81,117.46,117.46,15722.0,89.854,89.9533,89.686,89.686,15722.0
2018-06-05 11:40:00,117.44,117.44,117.27,117.37,14012.0,89.6707,89.6707,89.5409,89.6173,14012.0
2018-06-05 11:45:00,117.34,117.42,117.15,117.32,27909.0,89.5944,89.6555,89.4493,89.5791,27909.0
2018-06-05 11:50:00,117.35,117.53,117.31,117.53,21050.0,89.602,89.7395,89.5715,89.7395,21050.0
2018-06-05 11:55:00,117.52,117.54,117.27,117.36,24584.0,89.7318,89.7471,89.5409,89.6097,24584.0
2018-06-05 12:00:00,117.34,117.66,117.33,117.53,11411.0,89.5944,89.8387,89.5868,89.7395,11411.0
2018-06-05 12:05:00,117.56,117.56,117.38,117.48,29611.0,89.7624,89.7624,89.6249,89.7013,29611.0
2018-06-05 12:10:00,117.48,117.49,117.31,117.42,23108.0,89.7013,89.7089,89.5715,89.6555,23108.0
2018-06-05 12:15:00,117.5,117.55,117.24,117.4,14412.0,89.7166,89.7547,89.518,89.6402,14412.0
2018-06-05 12:20:00,117.43,117.43,117.25,117.33,29228.0,89.6631,89.6631,89.5257,89.5868,29228.0
2018-06-05 12:25:00,117.32,117.36,117.18,117.21,37193.0,89.5791,89.6097,89.4722,89.4951,37193.0
2018-06-05 12:30:00,117.22,117.37,117.07,117.34,69757.0,89.5028,89.6173,89.3882,89.5944,69757.0
2018-06-05 12:35:00,117.34,117.55,117.34,117.46,11079.0,89.5944,89.7547,89.5944,89.686,11079.0
2018-06-05 12:40:00,117.45,117.63,117.45,117.62,7174.0,89.6784,89.8158,89.6784,89.8082,7174.0
2018-06-05 12:45:00,117.6,117.7,117.57,117.63,13765.0,89.7929,89.8693,89.77,89.8158,13765.0
2018-06-05 12:50:00,117.63,117.73,117.62,117.73,7739.0,89.8158,89.8922,89.8082,89.8922,7739.0
2018-06-05 12:55:00,117.76,117.8,117.65,117.65,9622.0,89.9151,89.9456,89.8311,89.8311,9622.0
2018-06-05 13:00:00,117.64,117.76,117.59,117.71,6648.0,89.8235,89.9151,89.7853,89.8769,6648.0
2018-06-05 13:05:00,117.71,117.73,117.59,117.73,9379.0,89.8769,89.8922,89.7853,89.8922,9379.0
2018-06-05 13:10:00,117.76,117.94,117.75,117.86,17638.0,89.9151,90.0525,89.9074,89.9914,17638.0
2018-06-05 13:15:00,117.84,117.89,117.77,117.89,11632.0,89.9762,90.0143,89.9227,90.0143,11632.0
2018-06-05 13:20:00,117.9,117.96,117.86,117.89,8592.0,90.022,90.0678,89.9914,90.0143,8592.0
2018-06-05 13:25:00,117.89,117.93,117.82,117.92,10976.0,90.0143,90.0449,89.9609,90.0372,10976.0
2018-06-05 13:30:00,117.92,117.97,117.82,117.84,10582.0,90.0372,90.0754,89.9609,89.9762,10582.0
2018-06-05 13:35:00,117.86,117.99,117.86,117.97,34657.0,89.9914,90.0907,89.9914,90.0754,34657.0
2018-06-05 13:40:00,117.95,117.95,117.8,117.84,11478.0,90.0602,90.0602,89.9456,89.9762,11478.0
2018-06-05 13:45:00,117.88,117.92,117.65,117.69,9216.0,90.0067,90.0372,89.8311,89.8616,9216.0
2018-06-05 13:50:00,117.67,117.76,117.61,117.62,9174.0,89.8464,89.9151,89.8005,89.8082,9174.0
2018-06-05 13:55:00,117.63,117.66,117.53,117.55,11227.0,89.8158,89.8387,89.7395,89.7547,11227.0
2018-06-05 14:00:00,117.55,117.56,117.44,117.44,37618.0,89.7547,89.7624,89.6707,89.6707,37618.0
2018-06-05 14:05:00,117.48,117.49,117.4,117.4,6392.0,89.7013,89.7089,89.6402,89.6402,6392.0
2018-06-05 14:10:00,117.43,117.49,117.41,117.46,16568.0,89.6631,89.7089,89.6478,89.686,16568.0
2018-06-05 14:15:00,117.48,117.53,117.47,117.49,8306.0,89.7013,89.7395,89.6936,89.7089,8306.0
2018-06-05 14:20:00,117.49,117.53,117.45,117.53,21792.0,89.7089,89.7395,89.6784,89.7395,21792.0
2018-06-05 14:25:00,117.54,117.56,117.46,117.53,10405.0,89.7471,89.7624,89.686,89.7395,10405.0
2018-06-05 14:30:00,117.52,117.54,117.39,117.39,13897.0,89.7318,89.7471,89.6326,89.6326,13897.0
2018-06-05 14:35:00,117.39,117.42,117.29,117.29,10288.0,89.6326,89.6555,89.5562,89.5562,10288.0
2018-06-05 14:40:00,117.29,117.3,117.06,117.06,11853.0,89.5562,89.5638,89.3806,89.3806,11853.0
2018-06-05 14:45:00,117.06,117.13,117.02,117.1,13920.0,89.3806,89.434,89.3501,89.4111,13920.0
2018-06-05 14:50:00,117.1,117.28,117.09,117.26,32588.0,89.4111,89.5486,89.4035,89.5333,32588.0
2018-06-05 14:55:00,117.27,117.31,117.25,117.31,16331.0,89.5409,89.5715,89.5257,89.5715,16331.0
2018-06-05 15:00:00,117.3,117.31,117.14,117.15,16373.0,89.5638,89.5715,89.4417,89.4493,16373.0
2018-06-05 15:05:00,117.14,117.17,117.01,117.03,20308.0,89.4417,89.4646,89.3424,89.3577,20308.0
2018-06-05 15:10:00,117.01,117.05,116.8,116.81,67168.0,89.3424,89.373,89.1821,89.1897,67168.0
2018-06-05 15:15:00,116.79,116.82,116.66,116.69,18738.0,89.1744,89.1973,89.0752,89.0981,18738.0
2018-06-05 15:20:00,116.71,116.71,116.56,116.56,27764.0,89.1134,89.1134,88.9988,88.9988,27764.0
2018-06-05 15:25:00,116.56,116.59,116.47,116.55,26864.0,88.9988,89.0217,88.9301,88.9912,26864.0
2018-06-05 15:30:00,116.54,116.57,116.43,116.57,34151.0,88.9836,89.0065,88.8996,89.0065,34151.0
2018-06-05 15:35:00,116.57,116.63,116.44,116.45,47824.0,89.0065,89.0523,88.9072,88.9148,47824.0
2018-06-05 15:40:00,116.44,116.44,116.16,116.39,87865.0,88.9072,88.9072,88.6934,88.869,87865.0
2018-06-05 15:45:00,116.39,116.49,116.39,116.49,53199.0,88.869,88.9454,88.869,88.9454,53199.0
2018-06-05 15:50:00,116.48,116.68,116.45,116.65,78581.0,88.9377,89.0904,88.9148,89.0675,78581.0
2018-06-05 15:55:00,116.64,116.71,116.56,116.6,124332.0,89.0599,89.1134,88.9988,89.0294,124332.0
2018-06-06 09:30:00,116.3,117.41,116.3,116.47,69886.0,88.8003,89.6478,88.8003,88.9301,69886.0
2018-06-06 09:35:00,116.4,116.87,116.3,116.5,24846.0,88.8767,89.2355,88.8003,88.953,24846.0
2018-06-06 09:40:00,116.59,116.61,116.05,116.09,44193.0,89.0217,89.037,88.6094,88.64,44193.0
2018-06-06 09:45:00,116.08,116.3,115.77,115.8,121719.0,88.6323,88.8003,88.3956,88.4185,121719.0
2018-06-06 09:50:00,115.77,116.16,115.68,116.09,70215.0,88.3956,88.6934,88.3269,88.64,70215.0
2018-06-06 09:55:00,116.06,116.18,115.8,115.87,34554.0,88.6171,88.7087,88.4185,88.472,34554.0
2018-06-06 10:00:00,115.87,116.24,115.85,116.14,67468.0,88.472,88.7545,88.4567,88.6781,67468.0
2018-06-06 10:05:00,116.12,116.34,116.04,116.29,25067.0,88.6629,88.8308,88.6018,88.7927,25067.0
2018-06-06 10:10:00,116.33,116.67,116.33,116.53,29428.0,88.8232,89.0828,88.8232,88.9759,29428.0
2018-06-06 10:15:00,116.54,116.68,116.41,116.41,22980.0,88.9836,89.0904,88.8843,88.8843,22980.0
2018-06-06 10:20:00,116.38,116.43,116.13,116.26,22253.0,88.8614,88.8996,88.6705,88.7698,22253.0
2018-06-06 10:25:00,116.25,116.36,116.09,116.35,44199.0,88.7621,88.8461,88.64,88.8385,44199.0
2018-06-06 10:30:00,116.36,116.38,114.94,115.19,112251.0,88.8461,88.8614,87.7619,87.9528,112251.0
2018-06-06 10:35:00,115.14,115.57,115.01,115.42,86851.0,87.9146,88.2429,87.8153,88.1284,86851.0
2018-06-06 10:40:00,115.43,115.53,115.1,115.17,36914.0,88.136,88.2124,87.884,87.9375,36914.0
2018-06-06 10:45:00,115.28,115.33,115.05,115.1,29378.0,88.0215,88.0597,87.8459,87.884,29378.0
2018-06-06 10:50:00,115.08,115.3,115.0,115.05,46169.0,87.8688,88.0368,87.8077,87.8459,46169.0
2018-06-06 10:55:00,115.09,115.17,114.86,115.11,87984.0,87.8764,87.9375,87.7008,87.8917,87984.0
2018-06-06 11:00:00,115.13,115.25,115.04,115.2,56085.0,87.907,87.9986,87.8382,87.9604,56085.0
2018-06-06 11:05:00,115.2,115.45,115.1,115.33,41382.0,87.9604,88.1513,87.884,88.0597,41382.0
2018-06-06 11:10:00,115.33,115.51,115.3,115.5,33148.0,88.0597,88.1971,88.0368,88.1895,33148.0
2018-06-06 11:15:00,115.5,115.74,115.49,115.7,53124.0,88.1895,88.3727,88.1818,88.3422,53124.0
2018-06-06 11:20:00,115.72,115.96,115.69,115.86,54570.0,88.3574,88.5407,88.3345,88.4643,54570.0
2018-06-06 11:25:00,115.87,116.16,115.84,116.06,72240.0,88.472,88.6934,88.4491,88.6171,72240.0
2018-06-06 11:30:00,116.04,116.28,116.03,116.16,72157.0,88.6018,88.785,88.5941,88.6934,72157.0
2018-06-06 11:35:00,116.15,116.24,116.1,116.12,29179.0,88.6858,88.7545,88.6476,88.6629,29179.0
2018-06-06 11:40:00,116.11,116.23,116.11,116.16,36350.0,88.6552,88.7469,88.6552,88.6934,36350.0
2018-06-06 11:45:00,116.17,116.19,115.88,115.99,55626.0,88.701,88.7163,88.4796,88.5636,55626.0
2018-06-06 11:50:00,115.99,116.02,115.7,115.76,51118.0,88.5636,88.5865,88.3422,88.388,51118.0
2018-06-06 11:55:00,115.78,115.9,115.78,115.84,28171.0,88.4033,88.4949,88.4033,88.4491,28171.0
2018-06-06 12:00:00,115.86,115.87,115.74,115.78,54040.0,88.4643,88.472,88.3727,88.4033,54040.0
2018-06-06 12:05:00,115.76,115.87,115.76,115.85,32610.0,88.388,88.472,88.388,88.4567,32610.0
2018-06-06 12:10:00,115.82,115.84,115.72,115.76,18155.0,88.4338,88.4491,88.3574,88.388,18155.0
2018-06-06 12:15:00,115.76,115.78,115.55,115.63,15577.0,88.388,88.4033,88.2276,88.2887,15577.0
2018-06-06 12:20:00,115.6,115.65,115.17,115.24,67484.0,88.2658,88.304,87.9375,87.9909,67484.0
2018-06-06 12:25:00,115.24,115.43,115.19,115.39,50888.0,87.9909,88.136,87.9528,88.1055,50888.0
2018-06-06 12:30:00,115.4,115.47,115.29,115.3,39060.0,88.1131,88.1666,88.0291,88.0368,39060.0
2018-06-06 12:35:00,115.3,115.4,115.23,115.4,46794.0,88.0368,88.1131,87.9833,88.1131,46794.0
2018-06-06 12:40:00,115.38,115.4,115.24,115.3,34044.0,88.0978,88.1131,87.9909,88.0368,34044.0
2018-06-06 12:45:00,115.33,115.49,115.29,115.49,23820.0,88.0597,88.1818,88.0291,88.1818,23820.0
2018-06-06 12:50:00,115.48,115.5,115.28,115.3,18630.0,88.1742,88.1895,88.0215,88.0368,18630.0
2018-06-06 12:55:00,115.3,115.36,115.24,115.34,90857.0,88.0368,88.0826,87.9909,88.0673,90857.0
2018-06-06 13:00:00,115.34,115.41,115.24,115.33,39942.0,88.0673,88.1207,87.9909,88.0597,39942.0
2018-06-06 13:05:00,115.32,115.46,115.27,115.41,43107.0,88.052,88.1589,88.0139,88.1207,43107.0
2018-06-06 13:10:00,115.39,115.4,115.3,115.34,14993.0,88.1055,88.1131,88.0368,88.0673,14993.0
2018-06-06 13:15:00,115.34,115.37,115.27,115.31,19510.0,88.0673,88.0902,88.0139,88.0444,19510.0
2018-06-06 13:20:00,115.29,115.35,115.23,115.34,29833.0,88.0291,88.0749,87.9833,88.0673,29833.0
2018-06-06 13:25:00,115.36,115.43,115.28,115.35,43329.0,88.0826,88.136,88.0215,88.0749,43329.0
2018-06-06 13:30:00,115.37,115.57,115.37,115.57,34094.0,88.0902,88.2429,88.0902,88.2429,34094.0
2018-06-06 13:35:00,115.6,115.71,115.59,115.68,22598.0,88.2658,88.3498,88.2582,88.3269,22598.0
2018-06-06 13:40:00,115.65,115.77,115.65,115.76,16443.0,88.304,88.3956,88.304,88.388,16443.0
2018-06-06 13:45:00,115.77,115.87,115.73,115.83,16863.0,88.3956,88.472,88.3651,88.4414,16863.0
2018-06-06 13:50:00,115.8,115.89,115.8,115.85,11989.0,88.4185,88.4872,88.4185,88.4567,11989.0
2018-06-06 13:55:00,115.86,115.93,115.76,115.92,12217.0,88.4643,88.5178,88.388,88.5102,12217.0
2018-06-06 14:00:00,115.9,115.92,115.84,115.92,31417.0,88.4949,88.5102,88.4491,88.5102,31417.0
2018-06-06 14:05:00,115.94,115.94,115.78,115.85,25591.0,88.5254,88.5254,88.4033,88.4567,25591.0
2018-06-06 14:10:00,115.84,115.88,115.8,115.87,15296.0,88.4491,88.4796,88.4185,88.472,15296.0
2018-06-06 14:15:00,115.87,115.87,115.67,115.73,17903.0,88.472,88.472,88.3193,88.3651,17903.0
2018-06-06 14:20:00,115.76,115.88,115.74,115.84,19265.0,88.388,88.4796,88.3727,88.4491,19265.0
2018-06-06 14:25:00,115.83,115.95,115.82,115.92,21489.0,88.4414,88.5331,88.4338,88.5102,21489.0
2018-06-06 14:30:00,115.94,116.16,115.94,116.1,20733.0,88.5254,88.6934,88.5254,88.6476,20733.0
2018-06-06 14:35:00,116.1,116.23,116.1,116.17,21677.0,88.6476,88.7469,88.6476,88.701,21677.0
2018-06-06 14:40:00,116.19,116.26,116.17,116.22,15934.0,88.7163,88.7698,88.701,88.7392,15934.0
2018-06-06 14:45:00,116.23,116.23,116.14,116.15,18019.0,88.7469,88.7469,88.6781,88.6858,18019.0
2018-06-06 14:50:00,116.16,116.17,116.06,116.06,13882.0,88.6934,88.701,88.6171,88.6171,13882.0
2018-06-06 14:55:00,116.07,116.08,115.82,115.89,94203.0,88.6247,88.6323,88.4338,88.4872,94203.0
2018-06-06 15:00:00,115.89,115.91,115.7,115.87,53822.0,88.4872,88.5025,88.3422,88.472,53822.0
2018-06-06 15:05:00,115.87,115.94,115.8,115.81,23863.0,88.472,88.5254,88.4185,88.4262,23863.0
2018-06-06 15:10:00,115.82,115.87,115.74,115.75,29060.0,88.4338,88.472,88.3727,88.3804,29060.0
2018-06-06 15:15:00,115.75,115.8,115.66,115.69,24928.0,88.3804,88.4185,88.3116,88.3345,24928.0
2018-06-06 15:20:00,115.69,115.84,115.68,115.81,36901.0,88.3345,88.4491,88.3269,88.4262,36901.0
2018-06-06 15:25:00,115.82,115.84,115.72,115.79,50157.0,88.4338,88.4491,88.3574,88.4109,50157.0
2018-06-06 15:30:00,115.8,115.84,115.76,115.81,40924.0,88.4185,88.4491,88.388,88.4262,40924.0
2018-06-06 15:35:00,115.81,115.94,115.76,115.92,72507.0,88.4262,88.5254,88.388,88.5102,72507.0
2018-06-06 15:40:00,115.92,116.01,115.89,115.99,50832.0,88.5102,88.5789,88.4872,88.5636,50832.0
2018-06-06 15:45:00,116.0,116.01,115.8,115.8,62628.0,88.5712,88.5789,88.4185,88.4185,62628.0
2018-06-06 15:50:00,115.84,115.99,115.8,115.98,95466.0,88.4491,88.5636,88.4185,88.556,95466.0
2018-06-06 15:55:00,115.98,116.19,115.96,116.14,137551.0,88.556,88.7163,88.5407,88.6781,137551.0
2018-06-07 09:30:00,117.42,118.16,116.62,117.66,47304.0,89.6555,90.2205,89.0446,89.8387,47304.0
2018-06-07 09:35:00,117.73,118.25,117.63,118.15,20826.0,89.8922,90.2892,89.8158,90.2129,20826.0
2018-06-07 09:40:00,118.1,118.61,118.03,118.48,37508.0,90.1747,90.5641,90.1212,90.4648,37508.0
2018-06-07 09:45:00,118.49,118.75,118.29,118.31,83193.0,90.4725,90.671,90.3198,90.335,83193.0
2018-06-07 09:50:00,118.35,118.52,118.0,118.5,106142.0,90.3656,90.4954,90.0983,90.4801,106142.0
2018-06-07 09:55:00,118.5,118.87,118.41,118.52,57540.0,90.4801,90.7626,90.4114,90.4954,57540.0
2018-06-07 10:00:00,118.53,118.9,118.51,118.84,17160.0,90.503,90.7855,90.4877,90.7397,17160.0
2018-06-07 10:05:00,118.85,118.99,118.72,118.97,35391.0,90.7473,90.8542,90.6481,90.839,35391.0
2018-06-07 10:10:00,118.95,119.27,118.92,119.0,70568.0,90.8237,91.068,90.8008,90.8619,70568.0
2018-06-07 10:15:00,119.03,119.2,118.85,119.13,90290.0,90.8848,91.0146,90.7473,90.9611,90290.0
2018-06-07 10:20:00,119.17,119.18,118.83,118.97,89448.0,90.9917,90.9993,90.7321,90.839,89448.0
2018-06-07 10:25:00,118.98,119.2,118.97,119.1,59929.0,90.8466,91.0146,90.839,90.9382,59929.0
2018-06-07 10:30:00,119.09,119.12,118.55,118.61,43455.0,90.9306,90.9535,90.5183,90.5641,43455.0
2018-06-07 10:35:00,118.65,118.8,118.46,118.73,50646.0,90.5946,90.7092,90.4496,90.6557,50646.0
2018-06-07 10:40:00,118.7,118.79,118.55,118.67,82084.0,90.6328,90.7015,90.5183,90.6099,82084.0
2018-06-07 10:45:00,118.65,118.87,118.5,118.87,61203.0,90.5946,90.7626,90.4801,90.7626,61203.0
2018-06-07 10:50:00,118.88,118.92,118.64,118.86,42053.0,90.7702,90.8008,90.587,90.755,42053.0
2018-06-07 10:55:00,118.81,118.81,118.64,118.75,20176.0,90.7168,90.7168,90.587,90.671,20176.0
2018-06-07 11:00:00,118.77,118.79,118.56,118.61,20336.0,90.6863,90.7015,90.5259,90.5641,20336.0
2018-06-07 11:05:00,118.62,118.71,118.51,118.55,27340.0,90.5717,90.6404,90.4877,90.5183,27340.0
2018-06-07 11:10:00,118.56,119.02,118.55,118.9,70332.0,90.5259,90.8771,90.5183,90.7855,70332.0
2018-06-07 11:15:00,118.92,118.98,118.71,118.77,45524.0,90.8008,90.8466,90.6404,90.6863,45524.0
2018-06-07 11:20:00,118.79,118.84,118.66,118.66,15062.0,90.7015,90.7397,90.6023,90.6023,15062.0
2018-06-07 11:25:00,118.71,118.71,118.51,118.53,15801.0,90.6404,90.6404,90.4877,90.503,15801.0
2018-06-07 11:30:00,118.55,118.59,118.47,118.48,38102.0,90.5183,90.5488,90.4572,90.4648,38102.0
2018-06-07 11:35:00,118.49,118.78,118.49,118.78,29908.0,90.4725,90.6939,90.4725,90.6939,29908.0
2018-06-07 11:40:00,118.78,118.89,118.75,118.85,31203.0,90.6939,90.7779,90.671,90.7473,31203.0
2018-06-07 11:45:00,118.83,118.95,118.65,118.82,21145.0,90.7321,90.8237,90.5946,90.7244,21145.0
2018-06-07 11:50:00,118.79,119.04,118.79,118.97,11286.0,90.7015,90.8924,90.7015,90.839,11286.0
2018-06-07 11:55:00,118.99,119.02,118.87,118.97,17490.0,90.8542,90.8771,90.7626,90.839,17490.0
2018-06-07 12:00:00,118.97,119.03,118.93,118.98,12964.0,90.839,90.8848,90.8084,90.8466,12964.0
2018-06-07 12:05:00,119.0,119.03,118.94,118.95,9341.0,90.8619,90.8848,90.8161,90.8237,9341.0
2018-06-07 12:10:00,118.92,118.96,118.7,118.7,12942.0,90.8008,90.8313,90.6328,90.6328,12942.0
2018-06-07 12:15:00,118.7,118.73,118.62,118.65,8102.0,90.6328,90.6557,90.5717,90.5946,8102.0
2018-06-07 12:20:00,118.67,118.79,118.58,118.65,15408.0,90.6099,90.7015,90.5412,90.5946,15408.0
2018-06-07 12:25:00,118.63,118.75,118.62,118.63,15430.0,90.5794,90.671,90.5717,90.5794,15430.0
2018-06-07 12:30:00,118.63,118.74,118.55,118.55,12420.0,90.5794,90.6634,90.5183,90.5183,12420.0
2018-06-07 12:35:00,118.58,118.69,118.55,118.55,14237.0,90.5412,90.6252,90.5183,90.5183,14237.0
2018-06-07 12:40:00,118.55,118.57,118.26,118.29,51326.0,90.5183,90.5335,90.2969,90.3198,51326.0
2018-06-07 12:45:00,118.29,118.43,118.01,118.1,43772.0,90.3198,90.4267,90.106,90.1747,43772.0
2018-06-07 12:50:00,118.07,118.11,117.87,118.0,42340.0,90.1518,90.1823,89.9991,90.0983,42340.0
2018-06-07 12:55:00,118.03,118.03,117.79,117.9,18536.0,90.1212,90.1212,89.938,90.022,18536.0
2018-06-07 13:00:00,117.89,118.03,117.85,117.85,22760.0,90.0143,90.1212,89.9838,89.9838,22760.0
2018-06-07 13:05:00,117.86,117.89,117.62,117.64,15116.0,89.9914,90.0143,89.8082,89.8235,15116.0
2018-06-07 13:10:00,117.64,117.88,117.6,117.78,10889.0,89.8235,90.0067,89.7929,89.9303,10889.0
2018-06-07 13:15:00,117.77,117.93,117.76,117.9,10039.0,89.9227,90.0449,89.9151,90.022,10039.0
2018-06-07 13:20:00,117.91,118.1,117.9,118.03,10405.0,90.0296,90.1747,90.022,90.1212,10405.0
2018-06-07 13:25:00,118.05,118.21,118.01,118.08,27786.0,90.1365,90.2587,90.106,90.1594,27786.0
2018-06-07 13:30:00,118.1,118.14,117.69,117.81,22326.0,90.1747,90.2052,89.8616,89.9533,22326.0
2018-06-07 13:35:00,117.83,117.83,117.51,117.65,9142.0,89.9685,89.9685,89.7242,89.8311,9142.0
2018-06-07 13:40:00,117.62,117.72,117.47,117.66,13490.0,89.8082,89.8845,89.6936,89.8387,13490.0
2018-06-07 13:45:00,117.63,117.84,117.59,117.76,30465.0,89.8158,89.9762,89.7853,89.9151,30465.0
2018-06-07 13:50:00,117.79,117.79,117.49,117.51,18529.0,89.938,89.938,89.7089,89.7242,18529.0
2018-06-07 13:55:00,117.52,117.65,117.44,117.44,17734.0,89.7318,89.8311,89.6707,89.6707,17734.0
2018-06-07 14:00:00,117.45,117.48,117.38,117.43,31968.0,89.6784,89.7013,89.6249,89.6631,31968.0
2018-06-07 14:05:00,117.45,117.68,117.41,117.59,30975.0,89.6784,89.854,89.6478,89.7853,30975.0
2018-06-07 14:10:00,117.61,117.72,117.57,117.66,14757.0,89.8005,89.8845,89.77,89.8387,14757.0
2018-06-07 14:15:00,117.64,117.65,117.5,117.53,16946.0,89.8235,89.8311,89.7166,89.7395,16946.0
2018-06-07 14:20:00,117.52,117.55,117.45,117.54,25503.0,89.7318,89.7547,89.6784,89.7471,25503.0
2018-06-07 14:25:00,117.54,117.59,117.48,117.56,62965.0,89.7471,89.7853,89.7013,89.7624,62965.0
2018-06-07 14:30:00,117.54,117.68,117.53,117.67,25603.0,89.7471,89.854,89.7395,89.8464,25603.0
2018-06-07 14:35:00,117.68,117.83,117.67,117.81,20560.0,89.854,89.9685,89.8464,89.9533,20560.0
2018-06-07 14:40:00,117.8,117.84,117.71,117.84,22944.0,89.9456,89.9762,89.8769,89.9762,22944.0
2018-06-07 14:45:00,117.83,117.83,117.7,117.78,21228.0,89.9685,89.9685,89.8693,89.9303,21228.0
2018-06-07 14:50:00,117.77,117.84,117.73,117.76,21109.0,89.9227,89.9762,89.8922,89.9151,21109.0
2018-06-07 14:55:00,117.75,117.76,117.63,117.68,35936.0,89.9074,89.9151,89.8158,89.854,35936.0
2018-06-07 15:00:00,117.68,117.69,117.54,117.6,31768.0,89.854,89.8616,89.7471,89.7929,31768.0
2018-06-07 15:05:00,117.61,117.66,117.51,117.63,29001.0,89.8005,89.8387,89.7242,89.8158,29001.0
2018-06-07 15:10:00,117.67,117.8,117.65,117.78,13505.0,89.8464,89.9456,89.8311,89.9303,13505.0
2018-06-07 15:15:00,117.78,117.86,117.76,117.81,15091.0,89.9303,89.9914,89.9151,89.9533,15091.0
2018-06-07 15:20:00,117.82,117.89,117.8,117.89,18228.0,89.9609,90.0143,89.9456,90.0143,18228.0
2018-06-07 15:25:00,117.88,117.95,117.87,117.88,13335.0,90.0067,90.0602,89.9991,90.0067,13335.0
2018-06-07 15:30:00,117.89,117.9,117.79,117.8,21925.0,90.0143,90.022,89.938,89.9456,21925.0
2018-06-07 15:35:00,117.8,117.89,117.77,117.89,31557.0,89.9456,90.0143,89.9227,90.0143,31557.0
2018-06-07 15:40:00,117.89,117.99,117.81,117.86,60795.0,90.0143,90.0907,89.9533,89.9914,60795.0
2018-06-07 15:45:00,117.83,117.94,117.79,117.93,77949.0,89.9685,90.0525,89.938,90.0449,77949.0
2018-06-07 15:50:00,117.93,117.99,117.9,117.95,81988.0,90.0449,90.0907,90.022,90.0602,81988.0
2018-06-07 15:55:00,117.95,117.97,117.82,117.89,161199.0,90.0602,90.0754,89.9609,90.0143,161199.0
2018-06-08 09:30:00,118.16,118.72,117.58,117.62,30025.0,90.2205,90.6481,89.7776,89.8082,30025.0
2018-06-08 09:35:00,117.68,118.09,117.61,117.75,9563.0,89.854,90.167,89.8005,89.9074,9563.0
2018-06-08 09:40:00,117.73,117.81,117.41,117.53,25444.0,89.8922,89.9533,89.6478,89.7395,25444.0
2018-06-08 09:45:00,117.58,117.59,117.0,117.02,11160.0,89.7776,89.7853,89.3348,89.3501,11160.0
2018-06-08 09:50:00,117.0,117.14,116.71,117.11,14668.0,89.3348,89.4417,89.1134,89.4188,14668.0
2018-06-08 09:55:00,117.21,117.72,117.09,117.63,12094.0,89.4951,89.8845,89.4035,89.8158,12094.0
2018-06-08 10:00:00,117.68,117.88,117.57,117.72,24256.0,89.854,90.0067,89.77,89.8845,24256.0
2018-06-08 10:05:00,117.77,118.06,117.76,117.96,7075.0,89.9227,90.1441,89.9151,90.0678,7075.0
2018-06-08 10:10:00,117.93,117.96,117.51,117.56,11278.0,90.0449,90.0678,89.7242,89.7624,11278.0
2018-06-08 10:15:00,117.6,117.78,117.55,117.65,8132.0,89.7929,89.9303,89.7547,89.8311,8132.0
2018-06-08 10:20:00,117.66,117.81,117.6,117.8,19008.0,89.8387,89.9533,89.7929,89.9456,19008.0
2018-06-08 10:25:00,117.79,117.8,117.63,117.63,11147.0,89.938,89.9456,89.8158,89.8158,11147.0
2018-06-08 10:30:00,117.61,117.79,117.57,117.57,14341.0,89.8005,89.938,89.77,89.77,14341.0
2018-06-08 10:35:00,117.62,117.62,117.36,117.36,9512.0,89.8082,89.8082,89.6097,89.6097,9512.0
2018-06-08 10:40:00,117.37,117.49,117.32,117.36,11411.0,89.6173,89.7089,89.5791,89.6097,11411.0
2018-06-08 10:45:00,117.36,117.42,117.28,117.3,6458.0,89.6097,89.6555,89.5486,89.5638,6458.0
2018-06-08 10:50:00,117.33,117.54,117.3,117.34,13466.0,89.5868,89.7471,89.5638,89.5944,13466.0
2018-06-08 10:55:00,117.39,117.39,117.0,117.09,19009.0,89.6326,89.6326,89.3348,89.4035,19009.0
2018-06-08 11:00:00,117.11,117.27,116.65,116.92,22705.0,89.4188,89.5409,89.0675,89.2737,22705.0
2018-06-08 11:05:00,116.9,117.19,116.86,117.12,10843.0,89.2584,89.4799,89.2279,89.4264,10843.0
2018-06-08 11:10:00,117.13,117.53,117.13,117.38,27948.0,89.434,89.7395,89.434,89.6249,27948.0
2018-06-08 11:15:00,117.43,117.47,117.27,117.47,11756.0,89.6631,89.6936,89.5409,89.6936,11756.0
2018-06-08 11:20:00,117.54,117.83,117.47,117.76,39986.0,89.7471,89.9685,89.6936,89.9151,39986.0
2018-06-08 11:25:00,117.74,117.93,117.6,117.93,23116.0,89.8998,90.0449,89.7929,90.0449,23116.0
2018-06-08 11:30:00,117.92,118.03,117.81,117.88,19494.0,90.0372,90.1212,89.9533,90.0067,19494.0
2018-06-08 11:35:00,117.86,117.86,117.52,117.54,11181.0,89.9914,89.9914,89.7318,89.7471,11181.0
2018-06-08 11:40:00,117.56,117.91,117.56,117.91,5683.0,89.7624,90.0296,89.7624,90.0296,5683.0
2018-06-08 11:45:00,117.89,117.94,117.65,117.65,8659.0,90.0143,90.0525,89.8311,89.8311,8659.0
2018-06-08 11:50:00,117.62,117.62,117.37,117.44,10448.0,89.8082,89.8082,89.6173,89.6707,10448.0
2018-06-08 11:55:00,117.41,117.58,117.39,117.42,13855.0,89.6478,89.7776,89.6326,89.6555,13855.0
2018-06-08 12:00:00,117.44,117.53,117.25,117.25,7060.0,89.6707,89.7395,89.5257,89.5257,7060.0
2018-06-08 12:05:00,117.25,117.27,117.06,117.08,9405.0,89.5257,89.5409,89.3806,89.3959,9405.0
2018-06-08 12:10:00,117.07,117.29,117.0,117.2,8678.0,89.3882,89.5562,89.3348,89.4875,8678.0
2018-06-08 12:15:00,117.21,117.29,117.11,117.15,7820.0,89.4951,89.5562,89.4188,89.4493,7820.0
2018-06-08 12:20:00,117.19,117.25,117.1,117.15,4952.0,89.4799,89.5257,89.4111,89.4493,4952.0
2018-06-08 12:25:00,117.13,117.34,117.08,117.25,24614.0,89.434,89.5944,89.3959,89.5257,24614.0
2018-06-08 12:30:00,117.25,117.48,117.14,117.42,74690.0,89.5257,89.7013,89.4417,89.6555,74690.0
2018-06-08 12:35:00,117.41,117.46,117.26,117.36,10771.0,89.6478,89.686,89.5333,89.6097,10771.0
2018-06-08 12:40:00,117.36,117.45,117.29,117.4,6875.0,89.6097,89.6784,89.5562,89.6402,6875.0
2018-06-08 12:45:00,117.41,117.49,117.35,117.4,4179.0,89.6478,89.7089,89.602,89.6402,4179.0
2018-06-08 12:50:00,117.4,117.52,117.4,117.44,6947.0,89.6402,89.7318,89.6402,89.6707,6947.0
2018-06-08 12:55:00,117.45,117.5,117.38,117.43,6589.0,89.6784,89.7166,89.6249,89.6631,6589.0
2018-06-08 13:00:00,117.44,117.47,117.32,117.32,8816.0,89.6707,89.6936,89.5791,89.5791,8816.0
2018-06-08 13:05:00,117.34,117.46,117.28,117.39,12217.0,89.5944,89.686,89.5486,89.6326,12217.0
2018-06-08 13:10:00,117.43,117.43,117.29,117.33,2708.0,89.6631,89.6631,89.5562,89.5868,2708.0
2018-06-08 13:15:00,117.31,117.35,117.21,117.26,7403.0,89.5715,89.602,89.4951,89.5333,7403.0
2018-06-08 13:20:00,117.22,117.36,117.19,117.3,4987.0,89.5028,89.6097,89.4799,89.5638,4987.0
2018-06-08 13:25:00,117.28,117.6,117.28,117.6,5849.0,89.5486,89.7929,89.5486,89.7929,5849.0
2018-06-08 13:30:00,117.62,117.76,117.56,117.76,6666.0,89.8082,89.9151,89.7624,89.9151,6666.0
2018-06-08 13:35:00,117.74,117.75,117.57,117.62,8528.0,89.8998,89.9074,89.77,89.8082,8528.0
2018-06-08 13:40:00,117.64,117.77,117.61,117.7,7225.0,89.8235,89.9227,89.8005,89.8693,7225.0
2018-06-08 13:45:00,117.73,117.89,117.7,117.83,7565.0,89.8922,90.0143,89.8693,89.9685,7565.0
2018-06-08 13:50:00,117.83,117.89,117.65,117.68,18915.0,89.9685,90.0143,89.8311,89.854,18915.0
2018-06-08 13:55:00,117.68,117.74,117.6,117.68,4540.0,89.854,89.8998,89.7929,89.854,4540.0
2018-06-08 14:00:00,117.74,117.83,117.67,117.69,4365.0,89.8998,89.9685,89.8464,89.8616,4365.0
2018-06-08 14:05:00,117.7,117.78,117.64,117.72,7523.0,89.8693,89.9303,89.8235,89.8845,7523.0
2018-06-08 14:10:00,117.71,117.87,117.7,117.82,5964.0,89.8769,89.9991,89.8693,89.9609,5964.0
2018-06-08 14:15:00,117.87,117.9,117.7,117.73,8832.0,89.9991,90.022,89.8693,89.8922,8832.0
2018-06-08 14:20:00,117.7,117.73,117.52,117.53,12892.0,89.8693,89.8922,89.7318,89.7395,12892.0
2018-06-08 14:25:00,117.51,117.54,117.36,117.37,16304.0,89.7242,89.7471,89.6097,89.6173,16304.0
2018-06-08 14:30:00,117.35,117.38,117.31,117.33,13527.0,89.602,89.6249,89.5715,89.5868,13527.0
2018-06-08 14:35:00,117.32,117.38,117.28,117.38,17764.0,89.5791,89.6249,89.5486,89.6249,17764.0
2018-06-08 14:40:00,117.39,117.44,117.24,117.24,9903.0,89.6326,89.6707,89.518,89.518,9903.0
2018-06-08 14:45:00,117.28,117.38,117.23,117.37,6392.0,89.5486,89.6249,89.5104,89.6173,6392.0
2018-06-08 14:50:00,117.38,117.48,117.36,117.43,4302.0,89.6249,89.7013,89.6097,89.6631,4302.0
2018-06-08 14:55:00,117.42,117.49,117.39,117.39,7105.0,89.6555,89.7089,89.6326,89.6326,7105.0
2018-06-08 15:00:00,117.39,117.46,117.38,117.44,7869.0,89.6326,89.686,89.6249,89.6707,7869.0
2018-06-08 15:05:00,117.42,117.49,117.38,117.48,6590.0,89.6555,89.7089,89.6249,89.7013,6590.0
2018-06-08 15:10:00,117.49,117.58,117.46,117.46,7493.0,89.7089,89.7776,89.686,89.686,7493.0
2018-06-08 15:15:00,117.44,117.45,117.32,117.37,8003.0,89.6707,89.6784,89.5791,89.6173,8003.0
2018-06-08 15:20:00,117.36,117.48,117.36,117.42,6584.0,89.6097,89.7013,89.6097,89.6555,6584.0
2018-06-08 15:25:00,117.41,117.45,117.35,117.45,6970.0,89.6478,89.6784,89.602,89.6784,6970.0
2018-06-08 15:30:00,117.46,117.5,117.43,117.44,15868.0,89.686,89.7166,89.6631,89.6707,15868.0
2018-06-08 15:35:00,117.44,117.45,117.29,117.37,14830.0,89.6707,89.6784,89.5562,89.6173,14830.0
2018-06-08 15:40:00,117.37,117.57,117.34,117.56,27740.0,89.6173,89.77,89.5944,89.7624,27740.0
2018-06-08 15:45:00,117.53,117.63,117.53,117.58,19173.0,89.7395,89.8158,89.7395,89.7776,19173.0
2018-06-08 15:50:00,117.59,117.66,117.49,117.49,35131.0,89.7853,89.8387,89.7089,89.7089,35131.0
2018-06-08 15:55:00,117.5,117.76,117.48,117.66,119660.0,89.7166,89.9151,89.7013,89.8387,119660.0
2018-06-11 09:30:00,117.96,117.96,117.02,117.19,44564.0,90.0678,90.0678,89.3501,89.4799,44564.0
2018-06-11 09:35:00,117.07,117.21,116.6,116.8,61105.0,89.3882,89.4951,89.0294,89.1821,61105.0
2018-06-11 09:40:00,116.81,117.15,116.81,117.09,30059.0,89.1897,89.4493,89.1897,89.4035,30059.0
2018-06-11 09:45:00,117.11,117.11,116.7,116.75,45777.0,89.4188,89.4188,89.1057,89.1439,45777.0
2018-06-11 09:50:00,116.76,116.88,116.56,116.73,35045.0,89.1515,89.2432,88.9988,89.1286,35045.0
2018-06-11 09:55:00,116.71,116.77,116.5,116.7,53958.0,89.1134,89.1592,88.953,89.1057,53958.0
2018-06-11 10:00:00,116.72,117.14,116.71,116.96,87697.0,89.121,89.4417,89.1134,89.3042,87697.0
2018-06-11 10:05:00,116.96,117.3,116.96,117.3,56156.0,89.3042,89.5638,89.3042,89.5638,56156.0
2018-06-11 10:10:00,117.29,117.53,117.27,117.47,25927.0,89.5562,89.7395,89.5409,89.6936,25927.0
2018-06-11 10:15:00,117.52,117.59,116.97,117.0,39526.0,89.7318,89.7853,89.3119,89.3348,39526.0
2018-06-11 10:20:00,117.01,117.39,116.99,117.3,37783.0,89.3424,89.6326,89.3271,89.5638,37783.0
2018-06-11 10:25:00,117.3,117.48,117.18,117.4,16023.0,89.5638,89.7013,89.4722,89.6402,16023.0
2018-06-11 10:30:00,117.41,117.47,116.99,117.04,18417.0,89.6478,89.6936,89.3271,89.3653,18417.0
2018-06-11 10:35:00,117.05,117.28,116.99,117.16,18819.0,89.373,89.5486,89.3271,89.457,18819.0
2018-06-11 10:40:00,117.11,117.17,116.95,116.97,9790.0,89.4188,89.4646,89.2966,89.3119,9790.0
2018-06-11 10:45:00,116.99,117.13,116.95,117.02,7668.0,89.3271,89.434,89.2966,89.3501,7668.0
2018-06-11 10:50:00,117.01,117.02,116.85,117.02,5670.0,89.3424,89.3501,89.2203,89.3501,5670.0
2018-06-11 10:55:00,117.01,117.09,116.91,117.03,9164.0,89.3424,89.4035,89.2661,89.3577,9164.0
2018-06-11 11:00:00,117.01,117.01,116.82,116.86,7807.0,89.3424,89.3424,89.1973,89.2279,7807.0
2018-06-11 11:05:00,116.84,116.9,116.79,116.81,3923.0,89.2126,89.2584,89.1744,89.1897,3923.0
2018-06-11 11:10:00,116.82,117.31,116.81,117.17,8000.0,89.1973,89.5715,89.1897,89.4646,8000.0
2018-06-11 11:15:00,117.19,117.36,117.19,117.25,8553.0,89.4799,89.6097,89.4799,89.5257,8553.0
2018-06-11 11:20:00,117.26,117.46,117.26,117.44,8247.0,89.5333,89.686,89.5333,89.6707,8247.0
2018-06-11 11:25:00,117.52,117.54,117.42,117.48,6057.0,89.7318,89.7471,89.6555,89.7013,6057.0
2018-06-11 11:30:00,117.5,117.56,117.43,117.51,10091.0,89.7166,89.7624,89.6631,89.7242,10091.0
2018-06-11 11:35:00,117.5,117.8,117.43,117.75,8063.0,89.7166,89.9456,89.6631,89.9074,8063.0
2018-06-11 11:40:00,117.76,117.97,117.75,117.81,12807.0,89.9151,90.0754,89.9074,89.9533,12807.0
2018-06-11 11:45:00,117.81,117.87,117.74,117.86,8407.0,89.9533,89.9991,89.8998,89.9914,8407.0
2018-06-11 11:50:00,117.84,117.92,117.72,117.73,5079.0,89.9762,90.0372,89.8845,89.8922,5079.0
2018-06-11 11:55:00,117.73,117.87,117.7,117.87,3801.0,89.8922,89.9991,89.8693,89.9991,3801.0
2018-06-11 12:00:00,117.89,117.93,117.75,117.79,7357.0,90.0143,90.0449,89.9074,89.938,7357.0
2018-06-11 12:05:00,117.76,117.77,117.66,117.73,4863.0,89.9151,89.9227,89.8387,89.8922,4863.0
2018-06-11 12:10:00,117.73,117.87,117.73,117.81,5310.0,89.8922,89.9991,89.8922,89.9533,5310.0
2018-06-11 12:15:00,117.76,117.89,117.75,117.84,8605.0,89.9151,90.0143,89.9074,89.9762,8605.0
2018-06-11 12:20:00,117.83,117.85,117.78,117.84,5234.0,89.9685,89.9838,89.9303,89.9762,5234.0
2018-06-11 12:25:00,117.82,117.88,117.73,117.85,7502.0,89.9609,90.0067,89.8922,89.9838,7502.0
2018-06-11 12:30:00,117.9,117.96,117.76,117.87,26880.0,90.022,90.0678,89.9151,89.9991,26880.0
2018-06-11 12:35:00,117.89,117.89,117.72,117.72,3734.0,90.0143,90.0143,89.8845,89.8845,3734.0
2018-06-11 12:40:00,117.72,117.84,117.72,117.8,4810.0,89.8845,89.9762,89.8845,89.9456,4810.0
2018-06-11 12:45:00,117.78,117.96,117.77,117.93,3742.0,89.9303,90.0678,89.9227,90.0449,3742.0
2018-06-11 12:50:00,117.94,118.06,117.93,117.99,3900.0,90.0525,90.1441,90.0449,90.0907,3900.0
2018-06-11 12:55:00,117.99,118.0,117.87,117.92,5129.0,90.0907,90.0983,89.9991,90.0372,5129.0
2018-06-11 13:00:00,117.92,118.03,117.92,118.03,3251.0,90.0372,90.1212,90.0372,90.1212,3251.0
2018-06-11 13:05:00,118.05,118.18,118.02,118.18,6055.0,90.1365,90.2358,90.1136,90.2358,6055.0
2018-06-11 13:10:00,118.17,118.23,118.12,118.23,5292.0,90.2281,90.2739,90.19,90.2739,5292.0
2018-06-11 13:15:00,118.25,118.31,118.19,118.23,8537.0,90.2892,90.335,90.2434,90.2739,8537.0
2018-06-11 13:20:00,118.26,118.33,118.25,118.26,4013.0,90.2969,90.3503,90.2892,90.2969,4013.0
2018-06-11 13:25:00,118.27,118.39,118.26,118.39,4860.0,90.3045,90.3961,90.2969,90.3961,4860.0
2018-06-11 13:30:00,118.4,118.4,118.26,118.32,7138.0,90.4037,90.4037,90.2969,90.3427,7138.0
2018-06-11 13:35:00,118.34,118.36,118.3,118.34,7335.0,90.3579,90.3732,90.3274,90.3579,7335.0
2018-06-11 13:40:00,118.31,118.34,118.26,118.32,5919.0,90.335,90.3579,90.2969,90.3427,5919.0
2018-06-11 13:45:00,118.36,118.37,118.29,118.31,5038.0,90.3732,90.3808,90.3198,90.335,5038.0
2018-06-11 13:50:00,118.3,118.33,118.22,118.27,4562.0,90.3274,90.3503,90.2663,90.3045,4562.0
2018-06-11 13:55:00,118.27,118.41,118.26,118.41,5881.0,90.3045,90.4114,90.2969,90.4114,5881.0
2018-06-11 14:00:00,118.44,118.48,118.4,118.45,7818.0,90.4343,90.4648,90.4037,90.4419,7818.0
2018-06-11 14:05:00,118.44,118.6,118.41,118.5,11460.0,90.4343,90.5565,90.4114,90.4801,11460.0
2018-06-11 14:10:00,118.49,118.59,118.47,118.57,11138.0,90.4725,90.5488,90.4572,90.5335,11138.0
2018-06-11 14:15:00,118.56,118.58,118.45,118.47,6436.0,90.5259,90.5412,90.4419,90.4572,6436.0
2018-06-11 14:20:00,118.46,118.56,118.42,118.49,9457.0,90.4496,90.5259,90.419,90.4725,9457.0
2018-06-11 14:25:00,118.47,118.61,118.47,118.53,6651.0,90.4572,90.5641,90.4572,90.503,6651.0
2018-06-11 14:30:00,118.52,118.68,118.5,118.58,8287.0,90.4954,90.6175,90.4801,90.5412,8287.0
2018-06-11 14:35:00,118.56,118.63,118.54,118.62,4681.0,90.5259,90.5794,90.5106,90.5717,4681.0
2018-06-11 14:40:00,118.62,118.66,118.57,118.63,6543.0,90.5717,90.6023,90.5335,90.5794,6543.0
2018-06-11 14:45:00,118.62,118.64,118.52,118.56,7692.0,90.5717,90.587,90.4954,90.5259,7692.0
2018-06-11 14:50:00,118.55,118.61,118.47,118.49,5110.0,90.5183,90.5641,90.4572,90.4725,5110.0
2018-06-11 14:55:00,118.5,118.69,118.5,118.67,8775.0,90.4801,90.6252,90.4801,90.6099,8775.0
2018-06-11 15:00:00,118.68,118.68,118.57,118.6,7814.0,90.6175,90.6175,90.5335,90.5565,7814.0
2018-06-11 15:05:00,118.6,118.68,118.59,118.65,7753.0,90.5565,90.6175,90.5488,90.5946,7753.0
2018-06-11 15:10:00,118.66,118.66,118.56,118.57,9266.0,90.6023,90.6023,90.5259,90.5335,9266.0
2018-06-11 15:15:00,118.57,118.63,118.51,118.51,6415.0,90.5335,90.5794,90.4877,90.4877,6415.0
2018-06-11 15:20:00,118.52,118.55,118.49,118.51,8762.0,90.4954,90.5183,90.4725,90.4877,8762.0
2018-06-11 15:25:00,118.5,118.51,118.46,118.48,9698.0,90.4801,90.4877,90.4496,90.4648,9698.0
2018-06-11 15:30:00,118.48,118.48,118.36,118.37,9746.0,90.4648,90.4648,90.3732,90.3808,9746.0
2018-06-11 15:35:00,118.36,118.42,118.34,118.39,17374.0,90.3732,90.419,90.3579,90.3961,17374.0
2018-06-11 15:40:00,118.39,118.46,118.34,118.38,12402.0,90.3961,90.4496,90.3579,90.3885,12402.0
2018-06-11 15:45:00,118.38,118.46,118.33,118.35,34645.0,90.3885,90.4496,90.3503,90.3656,34645.0
2018-06-11 15:50:00,118.33,118.34,118.12,118.12,31330.0,90.3503,90.3579,90.19,90.19,31330.0
2018-06-11 15:55:00,118.12,118.21,117.97,118.01,92128.0,90.19,90.2587,90.0754,90.106,92128.0
2018-06-12 09:30:00,117.91,118.02,117.44,117.59,33493.0,90.0296,90.1136,89.6707,89.7853,33493.0
2018-06-12 09:35:00,117.53,117.64,117.31,117.64,13800.0,89.7395,89.8235,89.5715,89.8235,13800.0
2018-06-12 09:40:00,117.7,117.91,117.47,117.91,14191.0,89.8693,90.0296,89.6936,90.0296,14191.0
2018-06-12 09:45:00,118.0,118.52,117.9,118.07,21323.0,90.0983,90.4954,90.022,90.1518,21323.0
2018-06-12 09:50:00,118.16,118.17,117.95,118.07,14585.0,90.2205,90.2281,90.0602,90.1518,14585.0
2018-06-12 09:55:00,118.1,118.2,117.99,118.17,17673.0,90.1747,90.251,90.0907,90.2281,17673.0
2018-06-12 10:00:00,118.18,118.3,118.13,118.3,19205.0,90.2358,90.3274,90.1976,90.3274,19205.0
2018-06-12 10:05:00,118.29,118.61,118.25,118.34,27801.0,90.3198,90.5641,90.2892,90.3579,27801.0
2018-06-12 10:10:00,118.36,118.5,118.27,118.43,22887.0,90.3732,90.4801,90.3045,90.4267,22887.0
2018-06-12 10:15:00,118.44,118.53,118.35,118.48,22534.0,90.4343,90.503,90.3656,90.4648,22534.0
2018-06-12 10:20:00,118.5,118.52,118.21,118.23,14750.0,90.4801,90.4954,90.2587,90.2739,14750.0
2018-06-12 10:25:00,118.23,118.35,118.21,118.3,21319.0,90.2739,90.3656,90.2587,90.3274,21319.0
2018-06-12 10:30:00,118.29,118.66,118.29,118.66,24746.0,90.3198,90.6023,90.3198,90.6023,24746.0
2018-06-12 10:35:00,118.66,118.7,118.47,118.5,24896.0,90.6023,90.6328,90.4572,90.4801,24896.0
2018-06-12 10:40:00,118.51,118.7,118.48,118.49,22386.0,90.4877,90.6328,90.4648,90.4725,22386.0
2018-06-12 10:45:00,118.46,118.62,118.36,118.52,12168.0,90.4496,90.5717,90.3732,90.4954,12168.0
2018-06-12 10:50:00,118.56,118.7,118.52,118.67,26280.0,90.5259,90.6328,90.4954,90.6099,26280.0
2018-06-12 10:55:00,118.68,118.94,118.65,118.92,30449.0,90.6175,90.8161,90.5946,90.8008,30449.0
2018-06-12 11:00:00,118.92,119.05,118.78,118.79,27908.0,90.8008,90.9001,90.6939,90.7015,27908.0
2018-06-12 11:05:00,118.77,118.82,118.7,118.77,19222.0,90.6863,90.7244,90.6328,90.6863,19222.0
2018-06-12 11:10:00,118.75,118.8,118.48,118.53,21237.0,90.671,90.7092,90.4648,90.503,21237.0
2018-06-12 11:15:00,118.55,118.91,118.51,118.91,18405.0,90.5183,90.7932,90.4877,90.7932,18405.0
2018-06-12 11:20:00,118.91,119.11,118.83,118.98,29324.0,90.7932,90.9459,90.7321,90.8466,29324.0
2018-06-12 11:25:00,118.98,119.01,118.9,118.92,16261.0,90.8466,90.8695,90.7855,90.8008,16261.0
2018-06-12 11:30:00,118.9,118.98,118.86,118.94,12288.0,90.7855,90.8466,90.755,90.8161,12288.0
2018-06-12 11:35:00,118.92,118.95,118.51,118.7,26577.0,90.8008,90.8237,90.4877,90.6328,26577.0
2018-06-12 11:40:00,118.69,118.81,118.47,118.8,18251.0,90.6252,90.7168,90.4572,90.7092,18251.0
2018-06-12 11:45:00,118.83,118.95,118.76,118.76,21246.0,90.7321,90.8237,90.6786,90.6786,21246.0
2018-06-12 11:50:00,118.75,118.83,118.69,118.79,19275.0,90.671,90.7321,90.6252,90.7015,19275.0
2018-06-12 11:55:00,118.78,118.8,118.62,118.71,9995.0,90.6939,90.7092,90.5717,90.6404,9995.0
2018-06-12 12:00:00,118.72,118.83,118.71,118.8,14146.0,90.6481,90.7321,90.6404,90.7092,14146.0
2018-06-12 12:05:00,118.81,118.95,118.74,118.76,13296.0,90.7168,90.8237,90.6634,90.6786,13296.0
2018-06-12 12:10:00,118.77,118.86,118.74,118.82,20777.0,90.6863,90.755,90.6634,90.7244,20777.0
2018-06-12 12:15:00,118.82,118.87,118.74,118.84,14584.0,90.7244,90.7626,90.6634,90.7397,14584.0
2018-06-12 12:20:00,118.85,118.93,118.78,118.81,14686.0,90.7473,90.8084,90.6939,90.7168,14686.0
2018-06-12 12:25:00,118.77,118.83,118.7,118.73,14247.0,90.6863,90.7321,90.6328,90.6557,14247.0
2018-06-12 12:30:00,118.75,118.83,118.6,118.6,24284.0,90.671,90.7321,90.5565,90.5565,24284.0
2018-06-12 12:35:00,118.6,118.6,118.49,118.58,15415.0,90.5565,90.5565,90.4725,90.5412,15415.0
2018-06-12 12:40:00,118.59,118.63,118.49,118.54,11939.0,90.5488,90.5794,90.4725,90.5106,11939.0
2018-06-12 12:45:00,118.55,118.61,118.52,118.58,8356.0,90.5183,90.5641,90.4954,90.5412,8356.0
2018-06-12 12:50:00,118.6,118.61,118.5,118.51,7761.0,90.5565,90.5641,90.4801,90.4877,7761.0
2018-06-12 12:55:00,118.51,118.55,118.35,118.36,11287.0,90.4877,90.5183,90.3656,90.3732,11287.0
2018-06-12 13:00:00,118.36,118.42,118.12,118.19,20352.0,90.3732,90.419,90.19,90.2434,20352.0
2018-06-12 13:05:00,118.18,118.21,117.97,118.04,15047.0,90.2358,90.2587,90.0754,90.1289,15047.0
2018-06-12 13:10:00,118.07,118.15,117.99,118.06,11541.0,90.1518,90.2129,90.0907,90.1441,11541.0
2018-06-12 13:15:00,118.08,118.23,118.06,118.12,9056.0,90.1594,90.2739,90.1441,90.19,9056.0
2018-06-12 13:20:00,118.09,118.15,117.97,118.05,6412.0,90.167,90.2129,90.0754,90.1365,6412.0
2018-06-12 13:25:00,118.06,118.11,118.03,118.08,4701.0,90.1441,90.1823,90.1212,90.1594,4701.0
2018-06-12 13:30:00,118.06,118.09,117.53,117.55,14071.0,90.1441,90.167,89.7395,89.7547,14071.0
2018-06-12 13:35:00,117.52,117.77,117.52,117.6,14759.0,89.7318,89.9227,89.7318,89.7929,14759.0
2018-06-12 13:40:00,117.57,117.82,117.57,117.79,7268.0,89.77,89.9609,89.77,89.938,7268.0
2018-06-12 13:45:00,117.79,118.0,117.78,117.88,7405.0,89.938,90.0983,89.9303,90.0067,7405.0
2018-06-12 13:50:00,117.91,118.04,117.84,117.99,11831.0,90.0296,90.1289,89.9762,90.0907,11831.0
2018-06-12 13:55:00,117.97,118.22,117.97,118.14,12522.0,90.0754,90.2663,90.0754,90.2052,12522.0
2018-06-12 14:00:00,118.18,118.18,117.99,118.0,10201.0,90.2358,90.2358,90.0907,90.0983,10201.0
2018-06-12 14:05:00,118.0,118.13,117.96,118.03,16913.0,90.0983,90.1976,90.0678,90.1212,16913.0
2018-06-12 14:10:00,118.02,118.08,118.0,118.0,6857.0,90.1136,90.1594,90.0983,90.0983,6857.0
2018-06-12 14:15:00,117.99,118.04,117.9,117.94,8332.0,90.0907,90.1289,90.022,90.0525,8332.0
2018-06-12 14:20:00,117.89,117.93,117.75,117.84,7368.0,90.0143,90.0449,89.9074,89.9762,7368.0
2018-06-12 14:25:00,117.84,118.05,117.78,118.03,8280.0,89.9762,90.1365,89.9303,90.1212,8280.0
2018-06-12 14:30:00,118.03,118.26,117.96,118.25,12952.0,90.1212,90.2969,90.0678,90.2892,12952.0
2018-06-12 14:35:00,118.25,118.37,118.25,118.35,4589.0,90.2892,90.3808,90.2892,90.3656,4589.0
2018-06-12 14:40:00,118.35,118.36,118.19,118.2,5647.0,90.3656,90.3732,90.2434,90.251,5647.0
2018-06-12 14:45:00,118.21,118.28,118.13,118.13,11166.0,90.2587,90.3121,90.1976,90.1976,11166.0
2018-06-12 14:50:00,118.13,118.21,118.08,118.16,9904.0,90.1976,90.2587,90.1594,90.2205,9904.0
2018-06-12 14:55:00,118.13,118.26,118.12,118.17,7243.0,90.1976,90.2969,90.19,90.2281,7243.0
2018-06-12 15:00:00,118.19,118.34,118.1,118.31,10847.0,90.2434,90.3579,90.1747,90.335,10847.0
2018-06-12 15:05:00,118.32,118.59,118.32,118.52,9557.0,90.3427,90.5488,90.3427,90.4954,9557.0
2018-06-12 15:10:00,118.54,118.6,118.52,118.59,11826.0,90.5106,90.5565,90.4954,90.5488,11826.0
2018-06-12 15:15:00,118.59,118.73,118.59,118.73,16035.0,90.5488,90.6557,90.5488,90.6557,16035.0
2018-06-12 15:20:00,118.71,118.79,118.62,118.7,17852.0,90.6404,90.7015,90.5717,90.6328,17852.0
2018-06-12 15:25:00,118.69,118.76,118.65,118.73,77388.0,90.6252,90.6786,90.5946,90.6557,77388.0
2018-06-12 15:30:00,118.73,118.79,118.58,118.59,47183.0,90.6557,90.7015,90.5412,90.5488,47183.0
2018-06-12 15:35:00,118.6,118.7,118.51,118.54,43596.0,90.5565,90.6328,90.4877,90.5106,43596.0
2018-06-12 15:40:00,118.54,118.54,118.3,118.38,27366.0,90.5106,90.5106,90.3274,90.3885,27366.0
2018-06-12 15:45:00,118.41,118.5,118.39,118.42,38720.0,90.4114,90.4801,90.3961,90.419,38720.0
2018-06-12 15:50:00,118.42,118.6,118.42,118.54,52509.0,90.419,90.5565,90.419,90.5106,52509.0
2018-06-12 15:55:00,118.54,118.58,118.45,118.48,141135.0,90.5106,90.5412,90.4419,90.4648,141135.0
2018-06-13 09:30:00,118.49,118.49,117.77,117.99,24373.0,90.4725,90.4725,89.9227,90.0907,24373.0
2018-06-13 09:35:00,117.95,118.4,117.82,118.4,29817.0,90.0602,90.4037,89.9609,90.4037,29817.0
2018-06-13 09:40:00,118.4,118.62,118.38,118.48,8106.0,90.4037,90.5717,90.3885,90.4648,8106.0
2018-06-13 09:45:00,118.5,118.93,118.43,118.8,10784.0,90.4801,90.8084,90.4267,90.7092,10784.0
2018-06-13 09:50:00,118.74,118.78,118.2,118.31,13951.0,90.6634,90.6939,90.251,90.335,13951.0
2018-06-13 09:55:00,118.39,118.47,118.1,118.1,21664.0,90.3961,90.4572,90.1747,90.1747,21664.0
2018-06-13 10:00:00,118.14,118.56,118.14,118.44,14485.0,90.2052,90.5259,90.2052,90.4343,14485.0
2018-06-13 10:05:00,118.49,118.83,118.39,118.81,13292.0,90.4725,90.7321,90.3961,90.7168,13292.0
2018-06-13 10:10:00,118.74,118.84,118.64,118.64,9464.0,90.6634,90.7397,90.587,90.587,9464.0
2018-06-13 10:15:00,118.61,118.75,118.5,118.72,6123.0,90.5641,90.671,90.4801,90.6481,6123.0
2018-06-13 10:20:00,118.72,118.73,118.4,118.47,17241.0,90.6481,90.6557,90.4037,90.4572,17241.0
2018-06-13 10:25:00,118.47,118.88,118.34,118.88,19414.0,90.4572,90.7702,90.3579,90.7702,19414.0
2018-06-13 10:30:00,118.95,119.63,118.95,119.18,49972.0,90.8237,91.3429,90.8237,90.9993,49972.0
2018-06-13 10:35:00,119.18,119.28,118.98,119.08,11584.0,90.9993,91.0757,90.8466,90.923,11584.0
2018-06-13 10:40:00,119.07,119.19,118.81,118.98,14932.0,90.9153,91.0069,90.7168,90.8466,14932.0
2018-06-13 10:45:00,118.98,119.02,118.79,118.88,13283.0,90.8466,90.8771,90.7015,90.7702,13283.0
2018-06-13 10:50:00,118.84,118.9,118.68,118.9,8945.0,90.7397,90.7855,90.6175,90.7855,8945.0
2018-06-13 10:55:00,118.84,118.97,118.68,118.94,6681.0,90.7397,90.839,90.6175,90.8161,6681.0
2018-06-13 11:00:00,118.94,119.45,118.93,119.42,50403.0,90.8161,91.2055,90.8084,91.1826,50403.0
2018-06-13 11:05:00,119.47,119.47,119.18,119.24,24172.0,91.2207,91.2207,90.9993,91.0451,24172.0
2018-06-13 11:10:00,119.24,119.37,119.24,119.3,15830.0,91.0451,91.1444,91.0451,91.0909,15830.0
2018-06-13 11:15:00,119.29,119.61,119.29,119.58,19378.0,91.0833,91.3276,91.0833,91.3047,19378.0
2018-06-13 11:20:00,119.58,119.69,119.49,119.6,20226.0,91.3047,91.3887,91.236,91.32,20226.0
2018-06-13 11:25:00,119.56,119.73,119.54,119.56,24938.0,91.2895,91.4193,91.2742,91.2895,24938.0
2018-06-13 11:30:00,119.54,119.68,119.45,119.47,18463.0,91.2742,91.3811,91.2055,91.2207,18463.0
2018-06-13 11:35:00,119.5,119.55,119.27,119.37,31659.0,91.2436,91.2818,91.068,91.1444,31659.0
2018-06-13 11:40:00,119.39,119.42,119.18,119.18,14164.0,91.1597,91.1826,90.9993,90.9993,14164.0
2018-06-13 11:45:00,119.2,119.2,118.96,119.08,20573.0,91.0146,91.0146,90.8313,90.923,20573.0
2018-06-13 11:50:00,119.08,119.09,118.87,118.95,14539.0,90.923,90.9306,90.7626,90.8237,14539.0
2018-06-13 11:55:00,118.95,118.98,118.82,118.86,7577.0,90.8237,90.8466,90.7244,90.755,7577.0
2018-06-13 12:00:00,118.84,118.91,118.76,118.77,8871.0,90.7397,90.7932,90.6786,90.6863,8871.0
2018-06-13 12:05:00,118.74,118.84,118.68,118.84,6151.0,90.6634,90.7397,90.6175,90.7397,6151.0
2018-06-13 12:10:00,118.84,118.85,118.69,118.72,7541.0,90.7397,90.7473,90.6252,90.6481,7541.0
2018-06-13 12:15:00,118.75,118.81,118.68,118.78,10376.0,90.671,90.7168,90.6175,90.6939,10376.0
2018-06-13 12:20:00,118.77,118.86,118.77,118.79,4124.0,90.6863,90.755,90.6863,90.7015,4124.0
2018-06-13 12:25:00,118.78,118.8,118.72,118.8,5893.0,90.6939,90.7092,90.6481,90.7092,5893.0
2018-06-13 12:30:00,118.81,118.87,118.75,118.81,8150.0,90.7168,90.7626,90.671,90.7168,8150.0
2018-06-13 12:35:00,118.8,118.82,118.71,118.76,4468.0,90.7092,90.7244,90.6404,90.6786,4468.0
2018-06-13 12:40:00,118.73,118.73,118.61,118.63,7035.0,90.6557,90.6557,90.5641,90.5794,7035.0
2018-06-13 12:45:00,118.61,118.63,118.44,118.47,7734.0,90.5641,90.5794,90.4343,90.4572,7734.0
2018-06-13 12:50:00,118.47,118.6,118.38,118.46,30424.0,90.4572,90.5565,90.3885,90.4496,30424.0
2018-06-13 12:55:00,118.45,118.5,118.38,118.4,5746.0,90.4419,90.4801,90.3885,90.4037,5746.0
2018-06-13 13:00:00,118.37,118.51,118.36,118.4,6495.0,90.3808,90.4877,90.3732,90.4037,6495.0
2018-06-13 13:05:00,118.43,118.55,118.4,118.53,8123.0,90.4267,90.5183,90.4037,90.503,8123.0
2018-06-13 13:10:00,118.48,118.55,118.42,118.48,8500.0,90.4648,90.5183,90.419,90.4648,8500.0
2018-06-13 13:15:00,118.49,118.53,118.45,118.48,6236.0,90.4725,90.503,90.4419,90.4648,6236.0
2018-06-13 13:20:00,118.52,118.54,118.41,118.52,4476.0,90.4954,90.5106,90.4114,90.4954,4476.0
2018-06-13 13:25:00,118.53,118.65,118.42,118.64,8033.0,90.503,90.5946,90.419,90.587,8033.0
2018-06-13 13:30:00,118.63,118.66,118.52,118.52,4111.0,90.5794,90.6023,90.4954,90.4954,4111.0
2018-06-13 13:35:00,118.53,118.68,118.53,118.68,2600.0,90.503,90.6175,90.503,90.6175,2600.0
2018-06-13 13:40:00,118.69,118.7,118.62,118.64,5424.0,90.6252,90.6328,90.5717,90.587,5424.0
2018-06-13 13:45:00,118.66,118.72,118.6,118.63,6754.0,90.6023,90.6481,90.5565,90.5794,6754.0
2018-06-13 13:50:00,118.66,118.76,118.61,118.71,5758.0,90.6023,90.6786,90.5641,90.6404,5758.0
2018-06-13 13:55:00,118.71,118.72,118.55,118.65,11730.0,90.6404,90.6481,90.5183,90.5946,11730.0
2018-06-13 14:00:00,118.66,118.66,118.21,118.22,16491.0,90.6023,90.6023,90.2587,90.2663,16491.0
2018-06-13 14:05:00,118.25,118.36,118.04,118.28,14180.0,90.2892,90.3732,90.1289,90.3121,14180.0
2018-06-13 14:10:00,118.27,118.58,118.25,118.56,10105.0,90.3045,90.5412,90.2892,90.5259,10105.0
2018-06-13 14:15:00,118.57,118.64,118.52,118.6,8526.0,90.5335,90.587,90.4954,90.5565,8526.0
2018-06-13 14:20:00,118.67,118.83,118.67,118.77,10998.0,90.6099,90.7321,90.6099,90.6863,10998.0
2018-06-13 14:25:00,118.77,118.95,118.76,118.92,13502.0,90.6863,90.8237,90.6786,90.8008,13502.0
2018-06-13 14:30:00,118.92,118.92,118.7,118.71,10097.0,90.8008,90.8008,90.6328,90.6404,10097.0
2018-06-13 14:35:00,118.72,118.72,118.61,118.71,7093.0,90.6481,90.6481,90.5641,90.6404,7093.0
2018-06-13 14:40:00,118.72,118.8,118.69,118.72,11618.0,90.6481,90.7092,90.6252,90.6481,11618.0
2018-06-13 14:45:00,118.71,118.79,118.69,118.77,6501.0,90.6404,90.7015,90.6252,90.6863,6501.0
2018-06-13 14:50:00,118.8,118.85,118.67,118.7,11657.0,90.7092,90.7473,90.6099,90.6328,11657.0
2018-06-13 14:55:00,118.68,118.91,118.68,118.9,9858.0,90.6175,90.7932,90.6175,90.7855,9858.0
2018-06-13 15:00:00,118.91,119.08,118.88,119.08,13740.0,90.7932,90.923,90.7702,90.923,13740.0
2018-06-13 15:05:00,119.09,119.13,118.96,119.06,15584.0,90.9306,90.9611,90.8313,90.9077,15584.0
2018-06-13 15:10:00,119.07,119.21,119.06,119.06,12922.0,90.9153,91.0222,90.9077,90.9077,12922.0
2018-06-13 15:15:00,119.1,119.1,118.89,118.94,9630.0,90.9382,90.9382,90.7779,90.8161,9630.0
2018-06-13 15:20:00,118.98,119.01,118.89,118.9,13120.0,90.8466,90.8695,90.7779,90.7855,13120.0
2018-06-13 15:25:00,118.93,118.99,118.74,118.8,14136.0,90.8084,90.8542,90.6634,90.7092,14136.0
2018-06-13 15:30:00,118.77,118.97,118.71,118.81,17230.0,90.6863,90.839,90.6404,90.7168,17230.0
2018-06-13 15:35:00,118.81,118.83,118.64,118.66,21637.0,90.7168,90.7321,90.587,90.6023,21637.0
2018-06-13 15:40:00,118.64,118.64,118.49,118.59,24538.0,90.587,90.587,90.4725,90.5488,24538.0
2018-06-13 15:45:00,118.57,118.58,118.41,118.44,47487.0,90.5335,90.5412,90.4114,90.4343,47487.0
2018-06-13 15:50:00,118.42,118.49,118.27,118.3,46058.0,90.419,90.4725,90.3045,90.3274,46058.0
2018-06-13 15:55:00,118.3,118.4,118.19,118.3,140125.0,90.3274,90.4037,90.2434,90.3274,140125.0
2018-06-14 09:30:00,119.35,119.49,118.81,118.81,43442.0,91.1291,91.236,90.7168,90.7168,43442.0
2018-06-14 09:35:00,118.9,119.2,118.65,118.88,11682.0,90.7855,91.0146,90.5946,90.7702,11682.0
2018-06-14 09:40:00,118.76,118.94,118.53,118.83,18949.0,90.6786,90.8161,90.503,90.7321,18949.0
2018-06-14 09:45:00,118.83,118.85,118.49,118.72,15799.0,90.7321,90.7473,90.4725,90.6481,15799.0
2018-06-14 09:50:00,118.71,118.71,118.37,118.54,14435.0,90.6404,90.6404,90.3808,90.5106,14435.0
2018-06-14 09:55:00,118.56,118.62,118.33,118.55,21284.0,90.5259,90.5717,90.3503,90.5183,21284.0
2018-06-14 10:00:00,118.58,118.68,118.55,118.63,5217.0,90.5412,90.6175,90.5183,90.5794,5217.0
2018-06-14 10:05:00,118.59,118.84,118.59,118.82,5884.0,90.5488,90.7397,90.5488,90.7244,5884.0
2018-06-14 10:10:00,118.79,118.88,118.74,118.76,5983.0,90.7015,90.7702,90.6634,90.6786,5983.0
2018-06-14 10:15:00,118.81,118.81,118.56,118.56,5961.0,90.7168,90.7168,90.5259,90.5259,5961.0
2018-06-14 10:20:00,118.57,118.57,118.27,118.53,5659.0,90.5335,90.5335,90.3045,90.503,5659.0
2018-06-14 10:25:00,118.56,118.64,118.32,118.41,5826.0,90.5259,90.587,90.3427,90.4114,5826.0
2018-06-14 10:30:00,118.36,118.41,118.13,118.13,22419.0,90.3732,90.4114,90.1976,90.1976,22419.0
2018-06-14 10:35:00,118.09,118.32,118.09,118.3,6974.0,90.167,90.3427,90.167,90.3274,6974.0
2018-06-14 10:40:00,118.25,118.29,118.06,118.24,21088.0,90.2892,90.3198,90.1441,90.2816,21088.0
2018-06-14 10:45:00,118.26,118.29,118.03,118.19,9855.0,90.2969,90.3198,90.1212,90.2434,9855.0
2018-06-14 10:50:00,118.15,118.17,117.93,117.97,8258.0,90.2129,90.2281,90.0449,90.0754,8258.0
2018-06-14 10:55:00,117.91,118.28,117.86,118.28,11982.0,90.0296,90.3121,89.9914,90.3121,11982.0
2018-06-14 11:00:00,118.28,118.56,118.21,118.49,13111.0,90.3121,90.5259,90.2587,90.4725,13111.0
2018-06-14 11:05:00,118.46,118.53,118.32,118.38,9135.0,90.4496,90.503,90.3427,90.3885,9135.0
2018-06-14 11:10:00,118.37,118.45,118.25,118.25,7289.0,90.3808,90.4419,90.2892,90.2892,7289.0
2018-06-14 11:15:00,118.21,118.21,117.91,117.97,9074.0,90.2587,90.2587,90.0296,90.0754,9074.0
2018-06-14 11:20:00,118.01,118.06,117.87,117.95,8920.0,90.106,90.1441,89.9991,90.0602,8920.0
2018-06-14 11:25:00,117.94,118.04,117.91,118.01,8288.0,90.0525,90.1289,90.0296,90.106,8288.0
2018-06-14 11:30:00,118.02,118.03,117.69,117.71,7893.0,90.1136,90.1212,89.8616,89.8769,7893.0
2018-06-14 11:35:00,117.67,117.84,117.63,117.84,9872.0,89.8464,89.9762,89.8158,89.9762,9872.0
2018-06-14 11:40:00,117.82,117.89,117.74,117.74,8328.0,89.9609,90.0143,89.8998,89.8998,8328.0
2018-06-14 11:45:00,117.76,117.77,117.59,117.74,9198.0,89.9151,89.9227,89.7853,89.8998,9198.0
2018-06-14 11:50:00,117.75,117.79,117.6,117.61,8731.0,89.9074,89.938,89.7929,89.8005,8731.0
2018-06-14 11:55:00,117.63,117.74,117.52,117.52,11268.0,89.8158,89.8998,89.7318,89.7318,11268.0
2018-06-14 12:00:00,117.51,117.58,117.45,117.58,18417.0,89.7242,89.7776,89.6784,89.7776,18417.0
2018-06-14 12:05:00,117.61,117.89,117.61,117.79,20269.0,89.8005,90.0143,89.8005,89.938,20269.0
2018-06-14 12:10:00,117.81,117.85,117.77,117.77,6482.0,89.9533,89.9838,89.9227,89.9227,6482.0
2018-06-14 12:15:00,117.8,117.91,117.7,117.81,12898.0,89.9456,90.0296,89.8693,89.9533,12898.0
2018-06-14 12:20:00,117.8,117.81,117.67,117.78,15568.0,89.9456,89.9533,89.8464,89.9303,15568.0
2018-06-14 12:25:00,117.77,117.77,117.55,117.57,7062.0,89.9227,89.9227,89.7547,89.77,7062.0
2018-06-14 12:30:00,117.57,117.7,117.49,117.7,11906.0,89.77,89.8693,89.7089,89.8693,11906.0
2018-06-14 12:35:00,117.71,117.81,117.69,117.69,6947.0,89.8769,89.9533,89.8616,89.8616,6947.0
2018-06-14 12:40:00,117.73,117.83,117.7,117.71,14753.0,89.8922,89.9685,89.8693,89.8769,14753.0
2018-06-14 12:45:00,117.71,117.71,117.56,117.56,6037.0,89.8769,89.8769,89.7624,89.7624,6037.0
2018-06-14 12:50:00,117.55,117.56,117.41,117.47,12001.0,89.7547,89.7624,89.6478,89.6936,12001.0
2018-06-14 12:55:00,117.46,117.58,117.44,117.55,5674.0,89.686,89.7776,89.6707,89.7547,5674.0
2018-06-14 13:00:00,117.54,117.59,117.47,117.59,4271.0,89.7471,89.7853,89.6936,89.7853,4271.0
2018-06-14 13:05:00,117.61,117.71,117.58,117.69,5551.0,89.8005,89.8769,89.7776,89.8616,5551.0
2018-06-14 13:10:00,117.68,117.76,117.68,117.73,8435.0,89.854,89.9151,89.854,89.8922,8435.0
2018-06-14 13:15:00,117.74,117.84,117.73,117.82,6462.0,89.8998,89.9762,89.8922,89.9609,6462.0
2018-06-14 13:20:00,117.85,117.85,117.71,117.75,5183.0,89.9838,89.9838,89.8769,89.9074,5183.0
2018-06-14 13:25:00,117.72,117.88,117.71,117.88,7681.0,89.8845,90.0067,89.8769,90.0067,7681.0
2018-06-14 13:30:00,117.86,117.96,117.84,117.92,10246.0,89.9914,90.0678,89.9762,90.0372,10246.0
2018-06-14 13:35:00,117.95,117.95,117.81,117.84,7692.0,90.0602,90.0602,89.9533,89.9762,7692.0
2018-06-14 13:40:00,117.87,117.95,117.87,117.9,5036.0,89.9991,90.0602,89.9991,90.022,5036.0
2018-06-14 13:45:00,117.9,117.96,117.89,117.89,4395.0,90.022,90.0678,90.0143,90.0143,4395.0
2018-06-14 13:50:00,117.92,118.06,117.88,118.03,11074.0,90.0372,90.1441,90.0067,90.1212,11074.0
2018-06-14 13:55:00,118.05,118.08,117.9,117.93,5239.0,90.1365,90.1594,90.022,90.0449,5239.0
2018-06-14 14:00:00,117.94,117.99,117.9,117.95,6072.0,90.0525,90.0907,90.022,90.0602,6072.0
2018-06-14 14:05:00,117.97,118.03,117.9,117.9,5474.0,90.0754,90.1212,90.022,90.022,5474.0
2018-06-14 14:10:00,117.91,117.97,117.85,117.88,6663.0,90.0296,90.0754,89.9838,90.0067,6663.0
2018-06-14 14:15:00,117.86,117.92,117.79,117.92,7752.0,89.9914,90.0372,89.938,90.0372,7752.0
2018-06-14 14:20:00,117.92,118.1,117.9,118.01,9591.0,90.0372,90.1747,90.022,90.106,9591.0
2018-06-14 14:25:00,118.01,118.03,117.92,118.01,9981.0,90.106,90.1212,90.0372,90.106,9981.0
2018-06-14 14:30:00,118.0,118.07,117.99,118.06,9361.0,90.0983,90.1518,90.0907,90.1441,9361.0
2018-06-14 14:35:00,118.04,118.14,118.03,118.11,5800.0,90.1289,90.2052,90.1212,90.1823,5800.0
2018-06-14 14:40:00,118.1,118.11,118.01,118.01,6965.0,90.1747,90.1823,90.106,90.106,6965.0
2018-06-14 14:45:00,118.01,118.04,117.84,117.9,10384.0,90.106,90.1289,89.9762,90.022,10384.0
2018-06-14 14:50:00,117.87,117.9,117.71,117.73,7315.0,89.9991,90.022,89.8769,89.8922,7315.0
2018-06-14 14:55:00,117.71,117.71,117.59,117.65,9679.0,89.8769,89.8769,89.7853,89.8311,9679.0
2018-06-14 15:00:00,117.64,117.72,117.62,117.68,11150.0,89.8235,89.8845,89.8082,89.854,11150.0
2018-06-14 15:05:00,117.69,117.75,117.67,117.74,20207.0,89.8616,89.9074,89.8464,89.8998,20207.0
2018-06-14 15:10:00,117.76,117.83,117.68,117.8,28475.0,89.9151,89.9685,89.854,89.9456,28475.0
2018-06-14 15:15:00,117.78,117.78,117.53,117.58,13555.0,89.9303,89.9303,89.7395,89.7776,13555.0
2018-06-14 15:20:00,117.59,117.63,117.52,117.62,16638.0,89.7853,89.8158,89.7318,89.8082,16638.0
2018-06-14 15:25:00,117.59,117.67,117.53,117.61,17422.0,89.7853,89.8464,89.7395,89.8005,17422.0
2018-06-14 15:30:00,117.63,117.67,117.55,117.62,19935.0,89.8158,89.8464,89.7547,89.8082,19935.0
2018-06-14 15:35:00,117.62,117.73,117.58,117.73,19045.0,89.8082,89.8922,89.7776,89.8922,19045.0
2018-06-14 15:40:00,117.72,117.89,117.71,117.76,30048.0,89.8845,90.0143,89.8769,89.9151,30048.0
2018-06-14 15:45:00,117.77,117.81,117.69,117.69,39845.0,89.9227,89.9533,89.8616,89.8616,39845.0
2018-06-14 15:50:00,117.69,117.69,117.57,117.62,46272.0,89.8616,89.8616,89.77,89.8082,46272.0
2018-06-14 15:55:00,117.62,117.75,117.57,117.58,167114.0,89.8082,89.9074,89.77,89.7776,167114.0
2018-06-15 09:30:00,116.91,117.1,116.62,117.08,764023.0,89.2661,89.4111,89.0446,89.3959,764023.0
2018-06-15 09:35:00,117.05,117.05,116.04,116.22,31454.0,89.373,89.373,88.6018,88.7392,31454.0
2018-06-15 09:40:00,116.22,116.26,115.67,116.21,39152.0,88.7392,88.7698,88.3193,88.7316,39152.0
2018-06-15 09:45:00,116.21,116.59,116.05,116.13,13388.0,88.7316,89.0217,88.6094,88.6705,13388.0
2018-06-15 09:50:00,116.12,116.32,116.04,116.14,17655.0,88.6629,88.8156,88.6018,88.6781,17655.0
2018-06-15 09:55:00,116.12,116.28,115.96,116.01,18734.0,88.6629,88.785,88.5407,88.5789,18734.0
2018-06-15 10:00:00,116.01,116.01,115.5,115.8,70803.0,88.5789,88.5789,88.1895,88.4185,70803.0
2018-06-15 10:05:00,115.85,116.0,115.44,115.46,36130.0,88.4567,88.5712,88.1437,88.1589,36130.0
2018-06-15 10:10:00,115.47,115.65,115.25,115.41,37786.0,88.1666,88.304,87.9986,88.1207,37786.0
2018-06-15 10:15:00,115.38,115.48,115.19,115.41,24219.0,88.0978,88.1742,87.9528,88.1207,24219.0
2018-06-15 10:20:00,115.35,115.43,115.15,115.43,16354.0,88.0749,88.136,87.9222,88.136,16354.0
2018-06-15 10:25:00,115.46,115.79,115.46,115.61,14419.0,88.1589,88.4109,88.1589,88.2735,14419.0
2018-06-15 10:30:00,115.57,115.6,115.13,115.34,36408.0,88.2429,88.2658,87.907,88.0673,36408.0
2018-06-15 10:35:00,115.36,115.38,114.96,115.02,28821.0,88.0826,88.0978,87.7772,87.823,28821.0
2018-06-15 10:40:00,115.07,115.48,115.04,115.36,14205.0,87.8611,88.1742,87.8382,88.0826,14205.0
2018-06-15 10:45:00,115.41,115.48,115.17,115.24,24130.0,88.1207,88.1742,87.9375,87.9909,24130.0
2018-06-15 10:50:00,115.23,115.53,115.14,115.22,16731.0,87.9833,88.2124,87.9146,87.9757,16731.0
2018-06-15 10:55:00,115.25,115.32,115.08,115.2,12475.0,87.9986,88.052,87.8688,87.9604,12475.0
2018-06-15 11:00:00,115.22,115.32,115.06,115.15,40227.0,87.9757,88.052,87.8535,87.9222,40227.0
2018-06-15 11:05:00,115.1,115.2,114.96,114.97,15506.0,87.884,87.9604,87.7772,87.7848,15506.0
2018-06-15 11:10:00,114.99,115.14,114.95,115.03,14130.0,87.8001,87.9146,87.7695,87.8306,14130.0
2018-06-15 11:15:00,115.02,115.21,114.95,114.95,47671.0,87.823,87.968,87.7695,87.7695,47671.0
2018-06-15 11:20:00,114.95,115.02,114.89,115.0,20567.0,87.7695,87.823,87.7237,87.8077,20567.0
2018-06-15 11:25:00,115.0,115.07,114.86,114.98,37808.0,87.8077,87.8611,87.7008,87.7924,37808.0
2018-06-15 11:30:00,114.98,115.09,114.62,114.68,37368.0,87.7924,87.8764,87.5175,87.5634,37368.0
2018-06-15 11:35:00,114.68,114.73,114.43,114.5,13316.0,87.5634,87.6015,87.3725,87.4259,13316.0
2018-06-15 11:40:00,114.48,114.48,114.24,114.28,51299.0,87.4106,87.4106,87.2274,87.2579,51299.0
2018-06-15 11:45:00,114.26,114.28,114.14,114.21,17611.0,87.2427,87.2579,87.151,87.2045,17611.0
2018-06-15 11:50:00,114.16,114.64,114.13,114.62,33029.0,87.1663,87.5328,87.1434,87.5175,33029.0
2018-06-15 11:55:00,114.66,114.66,114.38,114.41,21972.0,87.5481,87.5481,87.3343,87.3572,21972.0
2018-06-15 12:00:00,114.42,114.46,114.34,114.37,14467.0,87.3648,87.3954,87.3038,87.3267,14467.0
2018-06-15 12:05:00,114.36,114.48,114.25,114.46,25351.0,87.319,87.4106,87.235,87.3954,25351.0
2018-06-15 12:10:00,114.47,114.84,114.47,114.82,37809.0,87.403,87.6855,87.403,87.6703,37809.0
2018-06-15 12:15:00,114.81,114.9,114.68,114.72,16384.0,87.6626,87.7313,87.5634,87.5939,16384.0
2018-06-15 12:20:00,114.69,114.75,114.64,114.72,24739.0,87.571,87.6168,87.5328,87.5939,24739.0
2018-06-15 12:25:00,114.73,114.76,114.65,114.66,64377.0,87.6015,87.6244,87.5405,87.5481,64377.0
2018-06-15 12:30:00,114.65,114.7,114.61,114.61,10864.0,87.5405,87.5786,87.5099,87.5099,10864.0
2018-06-15 12:35:00,114.61,114.75,114.58,114.73,42014.0,87.5099,87.6168,87.487,87.6015,42014.0
2018-06-15 12:40:00,114.74,114.75,114.63,114.73,11939.0,87.6092,87.6168,87.5252,87.6015,11939.0
2018-06-15 12:45:00,114.73,114.74,114.54,114.59,8721.0,87.6015,87.6092,87.4565,87.4946,8721.0
2018-06-15 12:50:00,114.59,114.64,114.48,114.5,8410.0,87.4946,87.5328,87.4106,87.4259,8410.0
2018-06-15 12:55:00,114.53,114.53,114.35,114.39,9987.0,87.4488,87.4488,87.3114,87.3419,9987.0
2018-06-15 13:00:00,114.41,114.52,114.35,114.49,17012.0,87.3572,87.4412,87.3114,87.4183,17012.0
2018-06-15 13:05:00,114.49,114.5,114.38,114.5,12144.0,87.4183,87.4259,87.3343,87.4259,12144.0
2018-06-15 13:10:00,114.47,114.55,114.35,114.38,16251.0,87.403,87.4641,87.3114,87.3343,16251.0
2018-06-15 13:15:00,114.4,114.44,114.28,114.42,23401.0,87.3496,87.3801,87.2579,87.3648,23401.0
2018-06-15 13:20:00,114.41,114.43,114.28,114.34,10688.0,87.3572,87.3725,87.2579,87.3038,10688.0
2018-06-15 13:25:00,114.34,114.4,114.31,114.33,12726.0,87.3038,87.3496,87.2808,87.2961,12726.0
2018-06-15 13:30:00,114.34,114.38,114.3,114.32,17983.0,87.3038,87.3343,87.2732,87.2885,17983.0
2018-06-15 13:35:00,114.32,114.44,114.25,114.27,20614.0,87.2885,87.3801,87.235,87.2503,20614.0
2018-06-15 13:40:00,114.28,114.41,114.22,114.33,70056.0,87.2579,87.3572,87.2121,87.2961,70056.0
2018-06-15 13:45:00,114.31,114.52,114.25,114.52,46715.0,87.2808,87.4412,87.235,87.4412,46715.0
2018-06-15 13:50:00,114.52,114.6,114.49,114.57,45733.0,87.4412,87.5023,87.4183,87.4794,45733.0
2018-06-15 13:55:00,114.56,114.75,114.54,114.54,32741.0,87.4717,87.6168,87.4565,87.4565,32741.0
2018-06-15 14:00:00,114.58,114.65,114.51,114.53,10998.0,87.487,87.5405,87.4336,87.4488,10998.0
2018-06-15 14:05:00,114.52,114.61,114.49,114.6,13817.0,87.4412,87.5099,87.4183,87.5023,13817.0
2018-06-15 14:10:00,114.6,114.62,114.5,114.54,27909.0,87.5023,87.5175,87.4259,87.4565,27909.0
2018-06-15 14:15:00,114.51,114.53,114.39,114.48,12807.0,87.4336,87.4488,87.3419,87.4106,12807.0
2018-06-15 14:20:00,114.51,114.61,114.46,114.55,31646.0,87.4336,87.5099,87.3954,87.4641,31646.0
2018-06-15 14:25:00,114.58,114.65,114.53,114.57,59919.0,87.487,87.5405,87.4488,87.4794,59919.0
2018-06-15 14:30:00,114.57,114.68,114.53,114.67,83561.0,87.4794,87.5634,87.4488,87.5557,83561.0
2018-06-15 14:35:00,114.68,114.81,114.67,114.72,17703.0,87.5634,87.6626,87.5557,87.5939,17703.0
2018-06-15 14:40:00,114.71,114.74,114.67,114.69,13632.0,87.5863,87.6092,87.5557,87.571,13632.0
2018-06-15 14:45:00,114.69,114.73,114.64,114.65,15101.0,87.571,87.6015,87.5328,87.5405,15101.0
2018-06-15 14:50:00,114.64,114.86,114.64,114.86,27687.0,87.5328,87.7008,87.5328,87.7008,27687.0
2018-06-15 14:55:00,114.85,115.02,114.85,114.9,25868.0,87.6932,87.823,87.6932,87.7313,25868.0
2018-06-15 15:00:00,114.9,114.9,114.65,114.71,26649.0,87.7313,87.7313,87.5405,87.5863,26649.0
2018-06-15 15:05:00,114.71,114.75,114.58,114.61,21377.0,87.5863,87.6168,87.487,87.5099,21377.0
2018-06-15 15:10:00,114.61,114.66,114.51,114.56,28958.0,87.5099,87.5481,87.4336,87.4717,28958.0
2018-06-15 15:15:00,114.56,114.56,114.32,114.36,21924.0,87.4717,87.4717,87.2885,87.319,21924.0
2018-06-15 15:20:00,114.36,114.44,114.32,114.42,19202.0,87.319,87.3801,87.2885,87.3648,19202.0
2018-06-15 15:25:00,114.41,114.43,114.34,114.39,25554.0,87.3572,87.3725,87.3038,87.3419,25554.0
2018-06-15 15:30:00,114.41,114.42,114.16,114.17,38196.0,87.3572,87.3648,87.1663,87.174,38196.0
2018-06-15 15:35:00,114.17,114.17,113.99,114.15,62479.0,87.174,87.174,87.0365,87.1587,62479.0
2018-06-15 15:40:00,114.16,114.19,113.98,113.98,70312.0,87.1663,87.1892,87.0289,87.0289,70312.0
2018-06-15 15:45:00,113.98,114.19,113.93,114.19,87647.0,87.0289,87.1892,86.9907,87.1892,87647.0
2018-06-15 15:50:00,114.19,114.24,114.0,114.04,86072.0,87.1892,87.2274,87.0441,87.0747,86072.0
2018-06-15 15:55:00,114.04,114.17,113.98,114.15,168317.0,87.0747,87.174,87.0289,87.1587,168317.0
2018-06-18 09:30:00,114.4,114.98,114.0,114.38,53034.0,87.3496,87.7924,87.0441,87.3343,53034.0
2018-06-18 09:35:00,114.44,115.23,114.37,115.23,39682.0,87.3801,87.9833,87.3267,87.9833,39682.0
2018-06-18 09:40:00,115.3,115.88,115.27,115.73,28599.0,88.0368,88.4796,88.0139,88.3651,28599.0
2018-06-18 09:45:00,115.78,115.91,115.48,115.59,15458.0,88.4033,88.5025,88.1742,88.2582,15458.0
2018-06-18 09:50:00,115.63,115.86,115.54,115.67,31736.0,88.2887,88.4643,88.22,88.3193,31736.0
2018-06-18 09:55:00,115.67,115.81,115.58,115.64,24086.0,88.3193,88.4262,88.2505,88.2964,24086.0
2018-06-18 10:00:00,115.61,115.76,115.53,115.53,28592.0,88.2735,88.388,88.2124,88.2124,28592.0
2018-06-18 10:05:00,115.57,115.77,115.48,115.67,71142.0,88.2429,88.3956,88.1742,88.3193,71142.0
2018-06-18 10:10:00,115.64,115.88,115.47,115.84,59187.0,88.2964,88.4796,88.1666,88.4491,59187.0
2018-06-18 10:15:00,115.84,115.97,115.78,115.8,36441.0,88.4491,88.5483,88.4033,88.4185,36441.0
2018-06-18 10:20:00,115.78,116.03,115.73,115.91,24326.0,88.4033,88.5941,88.3651,88.5025,24326.0
2018-06-18 10:25:00,115.9,116.09,115.82,116.03,24024.0,88.4949,88.64,88.4338,88.5941,24024.0
2018-06-18 10:30:00,116.02,116.2,115.94,116.11,9997.0,88.5865,88.7239,88.5254,88.6552,9997.0
2018-06-18 10:35:00,116.13,116.2,115.9,116.07,38525.0,88.6705,88.7239,88.4949,88.6247,38525.0
2018-06-18 10:40:00,116.11,116.57,116.11,116.4,56402.0,88.6552,89.0065,88.6552,88.8767,56402.0
2018-06-18 10:45:00,116.41,116.57,116.2,116.46,42296.0,88.8843,89.0065,88.7239,88.9225,42296.0
2018-06-18 10:50:00,116.48,116.76,116.48,116.74,41846.0,88.9377,89.1515,88.9377,89.1363,41846.0
2018-06-18 10:55:00,116.73,116.84,116.6,116.6,48456.0,89.1286,89.2126,89.0294,89.0294,48456.0
2018-06-18 11:00:00,116.63,117.1,116.6,117.05,36687.0,89.0523,89.4111,89.0294,89.373,36687.0
2018-06-18 11:05:00,117.03,117.14,116.88,117.14,27177.0,89.3577,89.4417,89.2432,89.4417,27177.0
2018-06-18 11:10:00,117.18,117.66,117.1,117.49,41084.0,89.4722,89.8387,89.4111,89.7089,41084.0
2018-06-18 11:15:00,117.51,117.6,117.25,117.38,61368.0,89.7242,89.7929,89.5257,89.6249,61368.0
2018-06-18 11:20:00,117.39,117.53,117.33,117.47,86152.0,89.6326,89.7395,89.5868,89.6936,86152.0
2018-06-18 11:25:00,117.5,117.67,117.48,117.53,62143.0,89.7166,89.8464,89.7013,89.7395,62143.0
2018-06-18 11:30:00,117.54,117.59,117.3,117.51,50341.0,89.7471,89.7853,89.5638,89.7242,50341.0
2018-06-18 11:35:00,117.5,117.51,117.14,117.21,24781.0,89.7166,89.7242,89.4417,89.4951,24781.0
2018-06-18 11:40:00,117.23,117.45,117.05,117.28,37608.0,89.5104,89.6784,89.373,89.5486,37608.0
2018-06-18 11:45:00,117.25,117.46,117.25,117.35,11632.0,89.5257,89.686,89.5257,89.602,11632.0
2018-06-18 11:50:00,117.32,117.47,117.23,117.25,10020.0,89.5791,89.6936,89.5104,89.5257,10020.0
2018-06-18 11:55:00,117.25,117.33,117.16,117.26,9419.0,89.5257,89.5868,89.457,89.5333,9419.0
2018-06-18 12:00:00,117.26,117.32,117.18,117.3,12029.0,89.5333,89.5791,89.4722,89.5638,12029.0
2018-06-18 12:05:00,117.33,117.45,117.26,117.4,9961.0,89.5868,89.6784,89.5333,89.6402,9961.0
2018-06-18 12:10:00,117.36,117.5,117.29,117.5,15968.0,89.6097,89.7166,89.5562,89.7166,15968.0
2018-06-18 12:15:00,117.5,117.63,117.41,117.63,14756.0,89.7166,89.8158,89.6478,89.8158,14756.0
2018-06-18 12:20:00,117.64,117.67,117.49,117.58,25739.0,89.8235,89.8464,89.7089,89.7776,25739.0
2018-06-18 12:25:00,117.58,117.58,117.43,117.55,9796.0,89.7776,89.7776,89.6631,89.7547,9796.0
2018-06-18 12:30:00,117.58,117.6,117.49,117.55,9646.0,89.7776,89.7929,89.7089,89.7547,9646.0
2018-06-18 12:35:00,117.55,117.63,117.42,117.42,11574.0,89.7547,89.8158,89.6555,89.6555,11574.0
2018-06-18 12:40:00,117.44,117.57,117.44,117.47,15344.0,89.6707,89.77,89.6707,89.6936,15344.0
2018-06-18 12:45:00,117.49,117.54,117.28,117.36,7300.0,89.7089,89.7471,89.5486,89.6097,7300.0
2018-06-18 12:50:00,117.35,117.35,117.22,117.32,6723.0,89.602,89.602,89.5028,89.5791,6723.0
2018-06-18 12:55:00,117.33,117.48,117.3,117.48,11144.0,89.5868,89.7013,89.5638,89.7013,11144.0
2018-06-18 13:00:00,117.48,117.49,117.34,117.37,8270.0,89.7013,89.7089,89.5944,89.6173,8270.0
2018-06-18 13:05:00,117.38,117.45,117.35,117.43,12827.0,89.6249,89.6784,89.602,89.6631,12827.0
2018-06-18 13:10:00,117.44,117.51,117.42,117.45,11750.0,89.6707,89.7242,89.6555,89.6784,11750.0
2018-06-18 13:15:00,117.46,117.71,117.46,117.7,31362.0,89.686,89.8769,89.686,89.8693,31362.0
2018-06-18 13:20:00,117.7,117.8,117.61,117.7,18454.0,89.8693,89.9456,89.8005,89.8693,18454.0
2018-06-18 13:25:00,117.67,117.86,117.63,117.72,21861.0,89.8464,89.9914,89.8158,89.8845,21861.0
2018-06-18 13:30:00,117.71,117.72,117.6,117.67,15924.0,89.8769,89.8845,89.7929,89.8464,15924.0
2018-06-18 13:35:00,117.67,117.78,117.65,117.74,15931.0,89.8464,89.9303,89.8311,89.8998,15931.0
2018-06-18 13:40:00,117.75,117.79,117.65,117.75,13329.0,89.9074,89.938,89.8311,89.9074,13329.0
2018-06-18 13:45:00,117.7,117.79,117.65,117.65,7161.0,89.8693,89.938,89.8311,89.8311,7161.0
2018-06-18 13:50:00,117.65,117.71,117.55,117.66,12239.0,89.8311,89.8769,89.7547,89.8387,12239.0
2018-06-18 13:55:00,117.62,117.75,117.61,117.71,10287.0,89.8082,89.9074,89.8005,89.8769,10287.0
2018-06-18 14:00:00,117.73,117.75,117.53,117.7,15906.0,89.8922,89.9074,89.7395,89.8693,15906.0
2018-06-18 14:05:00,117.68,117.83,117.62,117.75,27943.0,89.854,89.9685,89.8082,89.9074,27943.0
2018-06-18 14:10:00,117.79,117.87,117.7,117.7,13031.0,89.938,89.9991,89.8693,89.8693,13031.0
2018-06-18 14:15:00,117.72,117.75,117.62,117.63,8499.0,89.8845,89.9074,89.8082,89.8158,8499.0
2018-06-18 14:20:00,117.6,117.6,117.41,117.41,10380.0,89.7929,89.7929,89.6478,89.6478,10380.0
2018-06-18 14:25:00,117.44,117.47,117.19,117.26,20141.0,89.6707,89.6936,89.4799,89.5333,20141.0
2018-06-18 14:30:00,117.26,117.26,116.97,116.97,24551.0,89.5333,89.5333,89.3119,89.3119,24551.0
2018-06-18 14:35:00,116.96,117.12,116.92,117.1,17446.0,89.3042,89.4264,89.2737,89.4111,17446.0
2018-06-18 14:40:00,117.08,117.08,116.89,116.95,14605.0,89.3959,89.3959,89.2508,89.2966,14605.0
2018-06-18 14:45:00,116.91,116.91,116.81,116.84,9227.0,89.2661,89.2661,89.1897,89.2126,9227.0
2018-06-18 14:50:00,116.82,116.86,116.67,116.77,8595.0,89.1973,89.2279,89.0828,89.1592,8595.0
2018-06-18 14:55:00,116.74,116.88,116.7,116.83,18031.0,89.1363,89.2432,89.1057,89.205,18031.0
2018-06-18 15:00:00,116.82,116.82,116.52,116.6,9885.0,89.1973,89.1973,88.9683,89.0294,9885.0
2018-06-18 15:05:00,116.59,116.77,116.59,116.67,12160.0,89.0217,89.1592,89.0217,89.0828,12160.0
2018-06-18 15:10:00,116.67,116.68,116.59,116.62,8062.0,89.0828,89.0904,89.0217,89.0446,8062.0
2018-06-18 15:15:00,116.63,116.78,116.63,116.74,8736.0,89.0523,89.1668,89.0523,89.1363,8736.0
2018-06-18 15:20:00,116.75,116.82,116.69,116.72,13815.0,89.1439,89.1973,89.0981,89.121,13815.0
2018-06-18 15:25:00,116.7,116.7,116.58,116.59,11630.0,89.1057,89.1057,89.0141,89.0217,11630.0
2018-06-18 15:30:00,116.57,116.59,116.46,116.54,32687.0,89.0065,89.0217,88.9225,88.9836,32687.0
2018-06-18 15:35:00,116.57,116.68,116.41,116.65,35580.0,89.0065,89.0904,88.8843,89.0675,35580.0
2018-06-18 15:40:00,116.65,116.66,116.55,116.6,83158.0,89.0675,89.0752,88.9912,89.0294,83158.0
2018-06-18 15:45:00,116.61,116.94,116.6,116.89,57256.0,89.037,89.289,89.0294,89.2508,57256.0
2018-06-18 15:50:00,116.88,116.88,116.74,116.76,83271.0,89.2432,89.2432,89.1363,89.1515,83271.0
2018-06-18 15:55:00,116.76,116.8,116.56,116.63,172250.0,89.1515,89.1821,88.9988,89.0523,172250.0
2018-06-19 09:30:00,115.02,116.25,114.1,114.56,54452.0,87.823,88.7621,87.1205,87.4717,54452.0
2018-06-19 09:35:00,114.54,115.07,114.35,115.06,40830.0,87.4565,87.8611,87.3114,87.8535,40830.0
2018-06-19 09:40:00,115.05,115.46,114.96,115.38,29705.0,87.8459,88.1589,87.7772,88.0978,29705.0
2018-06-19 09:45:00,115.35,116.01,115.19,115.81,15322.0,88.0749,88.5789,87.9528,88.4262,15322.0
2018-06-19 09:50:00,115.83,116.22,115.72,116.08,33351.0,88.4414,88.7392,88.3574,88.6323,33351.0
2018-06-19 09:55:00,116.04,116.47,115.98,116.37,23637.0,88.6018,88.9301,88.556,88.8538,23637.0
2018-06-19 10:00:00,116.36,116.38,116.14,116.38,19169.0,88.8461,88.8614,88.6781,88.8614,19169.0
2018-06-19 10:05:00,116.38,116.39,115.98,116.05,35399.0,88.8614,88.869,88.556,88.6094,35399.0
2018-06-19 10:10:00,116.01,116.55,116.01,116.21,27848.0,88.5789,88.9912,88.5789,88.7316,27848.0
2018-06-19 10:15:00,116.22,116.75,116.21,116.72,32623.0,88.7392,89.1439,88.7316,89.121,32623.0
2018-06-19 10:20:00,116.77,116.79,116.65,116.7,13193.0,89.1592,89.1744,89.0675,89.1057,13193.0
2018-06-19 10:25:00,116.65,116.66,116.18,116.3,16686.0,89.0675,89.0752,88.7087,88.8003,16686.0
2018-06-19 10:30:00,116.29,116.32,115.76,115.79,12314.0,88.7927,88.8156,88.388,88.4109,12314.0
2018-06-19 10:35:00,115.73,116.14,115.63,116.1,12345.0,88.3651,88.6781,88.2887,88.6476,12345.0
2018-06-19 10:40:00,116.06,116.33,116.06,116.25,22948.0,88.6171,88.8232,88.6171,88.7621,22948.0
2018-06-19 10:45:00,116.23,116.75,116.19,116.64,45569.0,88.7469,89.1439,88.7163,89.0599,45569.0
2018-06-19 10:50:00,116.69,116.8,116.51,116.71,11659.0,89.0981,89.1821,88.9606,89.1134,11659.0
2018-06-19 10:55:00,116.67,116.9,116.65,116.75,14236.0,89.0828,89.2584,89.0675,89.1439,14236.0
2018-06-19 11:00:00,116.72,116.84,116.65,116.73,12873.0,89.121,89.2126,89.0675,89.1286,12873.0
2018-06-19 11:05:00,116.73,116.97,116.67,116.91,11834.0,89.1286,89.3119,89.0828,89.2661,11834.0
2018-06-19 11:10:00,116.88,117.17,116.88,117.03,17795.0,89.2432,89.4646,89.2432,89.3577,17795.0
2018-06-19 11:15:00,117.02,117.17,116.89,117.17,50093.0,89.3501,89.4646,89.2508,89.4646,50093.0
2018-06-19 11:20:00,117.16,117.51,117.16,117.42,16129.0,89.457,89.7242,89.457,89.6555,16129.0
2018-06-19 11:25:00,117.37,117.4,117.21,117.24,12895.0,89.6173,89.6402,89.4951,89.518,12895.0
2018-06-19 11:30:00,117.26,117.39,117.17,117.29,10845.0,89.5333,89.6326,89.4646,89.5562,10845.0
2018-06-19 11:35:00,117.27,117.53,117.22,117.48,17213.0,89.5409,89.7395,89.5028,89.7013,17213.0
2018-06-19 11:40:00,117.47,117.47,117.25,117.26,34588.0,89.6936,89.6936,89.5257,89.5333,34588.0
2018-06-19 11:45:00,117.26,117.37,117.05,117.1,43572.0,89.5333,89.6173,89.373,89.4111,43572.0
2018-06-19 11:50:00,117.1,117.12,116.88,117.09,53686.0,89.4111,89.4264,89.2432,89.4035,53686.0
2018-06-19 11:55:00,117.09,117.15,117.03,117.14,9731.0,89.4035,89.4493,89.3577,89.4417,9731.0
2018-06-19 12:00:00,117.14,117.23,116.99,116.99,17864.0,89.4417,89.5104,89.3271,89.3271,17864.0
2018-06-19 12:05:00,117.01,117.17,116.91,117.17,10041.0,89.3424,89.4646,89.2661,89.4646,10041.0
2018-06-19 12:10:00,117.14,117.21,117.05,117.17,12165.0,89.4417,89.4951,89.373,89.4646,12165.0
2018-06-19 12:15:00,117.15,117.32,117.12,117.26,8487.0,89.4493,89.5791,89.4264,89.5333,8487.0
2018-06-19 12:20:00,117.25,117.54,117.24,117.46,37954.0,89.5257,89.7471,89.518,89.686,37954.0
2018-06-19 12:25:00,117.46,117.59,117.43,117.57,6021.0,89.686,89.7853,89.6631,89.77,6021.0
2018-06-19 12:30:00,117.56,117.56,117.3,117.35,33017.0,89.7624,89.7624,89.5638,89.602,33017.0
2018-06-19 12:35:00,117.35,117.42,117.27,117.29,10450.0,89.602,89.6555,89.5409,89.5562,10450.0
2018-06-19 12:40:00,117.31,117.32,117.2,117.22,10224.0,89.5715,89.5791,89.4875,89.5028,10224.0
2018-06-19 12:45:00,117.17,117.17,117.06,117.08,9829.0,89.4646,89.4646,89.3806,89.3959,9829.0
2018-06-19 12:50:00,117.06,117.33,117.04,117.31,9041.0,89.3806,89.5868,89.3653,89.5715,9041.0
2018-06-19 12:55:00,117.31,117.37,117.27,117.33,8636.0,89.5715,89.6173,89.5409,89.5868,8636.0
2018-06-19 13:00:00,117.31,117.39,117.26,117.27,14212.0,89.5715,89.6326,89.5333,89.5409,14212.0
2018-06-19 13:05:00,117.25,117.3,117.18,117.24,11497.0,89.5257,89.5638,89.4722,89.518,11497.0
2018-06-19 13:10:00,117.23,117.37,117.23,117.28,7857.0,89.5104,89.6173,89.5104,89.5486,7857.0
2018-06-19 13:15:00,117.33,117.37,117.28,117.35,11581.0,89.5868,89.6173,89.5486,89.602,11581.0
2018-06-19 13:20:00,117.32,117.36,117.28,117.32,6503.0,89.5791,89.6097,89.5486,89.5791,6503.0
2018-06-19 13:25:00,117.35,117.38,117.24,117.24,7754.0,89.602,89.6249,89.518,89.518,7754.0
2018-06-19 13:30:00,117.23,117.24,117.14,117.22,13065.0,89.5104,89.518,89.4417,89.5028,13065.0
2018-06-19 13:35:00,117.21,117.35,117.21,117.26,11491.0,89.4951,89.602,89.4951,89.5333,11491.0
2018-06-19 13:40:00,117.28,117.37,117.28,117.31,7237.0,89.5486,89.6173,89.5486,89.5715,7237.0
2018-06-19 13:45:00,117.33,117.37,117.3,117.37,5510.0,89.5868,89.6173,89.5638,89.6173,5510.0
2018-06-19 13:50:00,117.38,117.45,117.36,117.39,11286.0,89.6249,89.6784,89.6097,89.6326,11286.0
2018-06-19 13:55:00,117.43,117.47,117.36,117.36,6006.0,89.6631,89.6936,89.6097,89.6097,6006.0
2018-06-19 14:00:00,117.36,117.43,117.35,117.42,6196.0,89.6097,89.6631,89.602,89.6555,6196.0
2018-06-19 14:05:00,117.42,117.55,117.38,117.55,9297.0,89.6555,89.7547,89.6249,89.7547,9297.0
2018-06-19 14:10:00,117.54,117.61,117.51,117.55,10724.0,89.7471,89.8005,89.7242,89.7547,10724.0
2018-06-19 14:15:00,117.56,117.61,117.44,117.61,15427.0,89.7624,89.8005,89.6707,89.8005,15427.0
2018-06-19 14:20:00,117.62,117.65,117.54,117.55,9754.0,89.8082,89.8311,89.7471,89.7547,9754.0
2018-06-19 14:25:00,117.58,117.75,117.55,117.7,13857.0,89.7776,89.9074,89.7547,89.8693,13857.0
2018-06-19 14:30:00,117.68,117.77,117.67,117.71,10209.0,89.854,89.9227,89.8464,89.8769,10209.0
2018-06-19 14:35:00,117.71,117.75,117.51,117.52,11060.0,89.8769,89.9074,89.7242,89.7318,11060.0
2018-06-19 14:40:00,117.5,117.56,117.35,117.54,14597.0,89.7166,89.7624,89.602,89.7471,14597.0
2018-06-19 14:45:00,117.54,117.55,117.45,117.48,6951.0,89.7471,89.7547,89.6784,89.7013,6951.0
2018-06-19 14:50:00,117.5,117.53,117.36,117.43,16173.0,89.7166,89.7395,89.6097,89.6631,16173.0
2018-06-19 14:55:00,117.41,117.5,117.29,117.29,20794.0,89.6478,89.7166,89.5562,89.5562,20794.0
2018-06-19 15:00:00,117.31,117.32,117.07,117.11,19228.0,89.5715,89.5791,89.3882,89.4188,19228.0
2018-06-19 15:05:00,117.1,117.15,117.04,117.14,6250.0,89.4111,89.4493,89.3653,89.4417,6250.0
2018-06-19 15:10:00,117.15,117.24,117.13,117.24,13183.0,89.4493,89.518,89.434,89.518,13183.0
2018-06-19 15:15:00,117.26,117.31,117.08,117.15,14930.0,89.5333,89.5715,89.3959,89.4493,14930.0
2018-06-19 15:20:00,117.15,117.29,117.08,117.26,14241.0,89.4493,89.5562,89.3959,89.5333,14241.0
2018-06-19 15:25:00,117.26,117.43,117.22,117.24,14047.0,89.5333,89.6631,89.5028,89.518,14047.0
2018-06-19 15:30:00,117.26,117.27,117.03,117.05,23891.0,89.5333,89.5409,89.3577,89.373,23891.0
2018-06-19 15:35:00,117.06,117.17,117.02,117.05,27346.0,89.3806,89.4646,89.3501,89.373,27346.0
2018-06-19 15:40:00,117.04,117.12,116.98,117.1,31871.0,89.3653,89.4264,89.3195,89.4111,31871.0
2018-06-19 15:45:00,117.11,117.21,116.98,117.18,56251.0,89.4188,89.4951,89.3195,89.4722,56251.0
2018-06-19 15:50:00,117.19,117.22,117.06,117.13,53421.0,89.4799,89.5028,89.3806,89.434,53421.0
2018-06-19 15:55:00,117.14,117.17,116.99,117.08,162641.0,89.4417,89.4646,89.3271,89.3959,162641.0
2018-06-20 09:30:00,118.25,118.68,117.42,117.42,53090.0,90.2892,90.6175,89.6555,89.6555,53090.0
2018-06-20 09:35:00,117.4,117.93,117.4,117.87,29823.0,89.6402,90.0449,89.6402,89.9991,29823.0
2018-06-20 09:40:00,117.84,118.32,117.83,118.26,17367.0,89.9762,90.3427,89.9685,90.2969,17367.0
2018-06-20 09:45:00,118.26,118.57,118.18,118.32,20528.0,90.2969,90.5335,90.2358,90.3427,20528.0
2018-06-20 09:50:00,118.33,118.35,117.92,118.15,43318.0,90.3503,90.3656,90.0372,90.2129,43318.0
2018-06-20 09:55:00,118.2,118.51,118.19,118.51,34744.0,90.251,90.4877,90.2434,90.4877,34744.0
2018-06-20 10:00:00,118.54,118.54,118.2,118.28,35304.0,90.5106,90.5106,90.251,90.3121,35304.0
2018-06-20 10:05:00,118.24,118.56,118.23,118.41,34254.0,90.2816,90.5259,90.2739,90.4114,34254.0
2018-06-20 10:10:00,118.38,118.5,118.18,118.39,30751.0,90.3885,90.4801,90.2358,90.3961,30751.0
2018-06-20 10:15:00,118.34,118.39,118.2,118.33,43756.0,90.3579,90.3961,90.251,90.3503,43756.0
2018-06-20 10:20:00,118.35,118.37,118.07,118.12,10925.0,90.3656,90.3808,90.1518,90.19,10925.0
2018-06-20 10:25:00,118.14,118.27,118.0,118.19,19472.0,90.2052,90.3045,90.0983,90.2434,19472.0
2018-06-20 10:30:00,118.15,118.45,118.0,118.08,30009.0,90.2129,90.4419,90.0983,90.1594,30009.0
2018-06-20 10:35:00,118.15,118.21,117.7,117.71,18554.0,90.2129,90.2587,89.8693,89.8769,18554.0
2018-06-20 10:40:00,117.69,118.04,117.62,118.04,19147.0,89.8616,90.1289,89.8082,90.1289,19147.0
2018-06-20 10:45:00,118.02,118.12,117.74,117.88,15935.0,90.1136,90.19,89.8998,90.0067,15935.0
2018-06-20 10:50:00,117.88,118.01,117.75,117.75,18277.0,90.0067,90.106,89.9074,89.9074,18277.0
2018-06-20 10:55:00,117.75,118.05,117.73,117.91,13393.0,89.9074,90.1365,89.8922,90.0296,13393.0
2018-06-20 11:00:00,117.92,117.95,117.79,117.92,23379.0,90.0372,90.0602,89.938,90.0372,23379.0
2018-06-20 11:05:00,117.87,118.13,117.87,118.07,24374.0,89.9991,90.1976,89.9991,90.1518,24374.0
2018-06-20 11:10:00,118.08,118.09,117.9,118.06,18264.0,90.1594,90.167,90.022,90.1441,18264.0
2018-06-20 11:15:00,118.06,118.53,117.96,118.5,27768.0,90.1441,90.503,90.0678,90.4801,27768.0
2018-06-20 11:20:00,118.54,118.74,118.54,118.74,13414.0,90.5106,90.6634,90.5106,90.6634,13414.0
2018-06-20 11:25:00,118.68,118.79,118.59,118.69,6392.0,90.6175,90.7015,90.5488,90.6252,6392.0
2018-06-20 11:30:00,118.72,118.87,118.62,118.79,13044.0,90.6481,90.7626,90.5717,90.7015,13044.0
2018-06-20 11:35:00,118.79,118.99,118.73,118.92,16817.0,90.7015,90.8542,90.6557,90.8008,16817.0
2018-06-20 11:40:00,118.91,118.92,118.67,118.86,29447.0,90.7932,90.8008,90.6099,90.755,29447.0
2018-06-20 11:45:00,118.93,119.13,118.84,119.11,13539.0,90.8084,90.9611,90.7397,90.9459,13539.0
2018-06-20 11:50:00,119.1,119.24,119.05,119.18,18044.0,90.9382,91.0451,90.9001,90.9993,18044.0
2018-06-20 11:55:00,119.21,119.21,118.89,118.96,12841.0,91.0222,91.0222,90.7779,90.8313,12841.0
2018-06-20 12:00:00,118.98,119.24,118.85,119.23,20297.0,90.8466,91.0451,90.7473,91.0375,20297.0
2018-06-20 12:05:00,119.23,119.34,118.97,119.0,28444.0,91.0375,91.1215,90.839,90.8619,28444.0
2018-06-20 12:10:00,118.98,118.98,118.74,118.76,14445.0,90.8466,90.8466,90.6634,90.6786,14445.0
2018-06-20 12:15:00,118.79,118.9,118.58,118.67,17125.0,90.7015,90.7855,90.5412,90.6099,17125.0
2018-06-20 12:20:00,118.66,118.93,118.55,118.77,24243.0,90.6023,90.8084,90.5183,90.6863,24243.0
2018-06-20 12:25:00,118.81,118.87,118.51,118.67,13580.0,90.7168,90.7626,90.4877,90.6099,13580.0
2018-06-20 12:30:00,118.64,118.72,118.56,118.63,9080.0,90.587,90.6481,90.5259,90.5794,9080.0
2018-06-20 12:35:00,118.59,118.69,118.55,118.69,13108.0,90.5488,90.6252,90.5183,90.6252,13108.0
2018-06-20 12:40:00,118.67,118.68,118.59,118.6,10326.0,90.6099,90.6175,90.5488,90.5565,10326.0
2018-06-20 12:45:00,118.6,118.75,118.59,118.73,12977.0,90.5565,90.671,90.5488,90.6557,12977.0
2018-06-20 12:50:00,118.68,118.93,118.65,118.9,17704.0,90.6175,90.8084,90.5946,90.7855,17704.0
2018-06-20 12:55:00,118.91,118.97,118.83,118.93,17398.0,90.7932,90.839,90.7321,90.8084,17398.0
2018-06-20 13:00:00,118.94,118.99,118.78,118.82,9474.0,90.8161,90.8542,90.6939,90.7244,9474.0
2018-06-20 13:05:00,118.83,118.98,118.83,118.95,33465.0,90.7321,90.8466,90.7321,90.8237,33465.0
2018-06-20 13:10:00,118.95,119.11,118.95,119.06,11754.0,90.8237,90.9459,90.8237,90.9077,11754.0
2018-06-20 13:15:00,119.08,119.11,118.96,119.09,13976.0,90.923,90.9459,90.8313,90.9306,13976.0
2018-06-20 13:20:00,119.1,119.22,119.1,119.18,13579.0,90.9382,91.0299,90.9382,90.9993,13579.0
2018-06-20 13:25:00,119.2,119.4,119.09,119.37,18025.0,91.0146,91.1673,90.9306,91.1444,18025.0
2018-06-20 13:30:00,119.38,119.54,119.35,119.48,25888.0,91.152,91.2742,91.1291,91.2284,25888.0
2018-06-20 13:35:00,119.48,119.49,119.35,119.37,11642.0,91.2284,91.236,91.1291,91.1444,11642.0
2018-06-20 13:40:00,119.39,119.44,119.29,119.37,10461.0,91.1597,91.1978,91.0833,91.1444,10461.0
2018-06-20 13:45:00,119.38,119.55,119.38,119.49,8824.0,91.152,91.2818,91.152,91.236,8824.0
2018-06-20 13:50:00,119.46,119.6,119.44,119.55,12987.0,91.2131,91.32,91.1978,91.2818,12987.0
2018-06-20 13:55:00,119.6,119.7,119.58,119.67,8070.0,91.32,91.3964,91.3047,91.3734,8070.0
2018-06-20 14:00:00,119.64,119.82,119.6,119.79,32458.0,91.3505,91.488,91.32,91.4651,32458.0
2018-06-20 14:05:00,119.79,119.82,119.69,119.71,35759.0,91.4651,91.488,91.3887,91.404,35759.0
2018-06-20 14:10:00,119.67,119.67,119.37,119.43,9843.0,91.3734,91.3734,91.1444,91.1902,9843.0
2018-06-20 14:15:00,119.4,119.46,119.31,119.32,20666.0,91.1673,91.2131,91.0986,91.1062,20666.0
2018-06-20 14:20:00,119.37,119.38,119.29,119.29,6614.0,91.1444,91.152,91.0833,91.0833,6614.0
2018-06-20 14:25:00,119.33,119.33,119.0,119.07,15564.0,91.1138,91.1138,90.8619,90.9153,15564.0
2018-06-20 14:30:00,119.08,119.23,119.02,119.22,22103.0,90.923,91.0375,90.8771,91.0299,22103.0
2018-06-20 14:35:00,119.23,119.29,119.1,119.14,13261.0,91.0375,91.0833,90.9382,90.9688,13261.0
2018-06-20 14:40:00,119.15,119.22,119.09,119.09,9493.0,90.9764,91.0299,90.9306,90.9306,9493.0
2018-06-20 14:45:00,119.08,119.16,119.07,119.13,5560.0,90.923,90.984,90.9153,90.9611,5560.0
2018-06-20 14:50:00,119.13,119.16,119.09,119.16,7127.0,90.9611,90.984,90.9306,90.984,7127.0
2018-06-20 14:55:00,119.16,119.16,119.03,119.06,15685.0,90.984,90.984,90.8848,90.9077,15685.0
2018-06-20 15:00:00,119.06,119.08,118.93,118.97,13611.0,90.9077,90.923,90.8084,90.839,13611.0
2018-06-20 15:05:00,118.99,119.28,118.99,119.27,15214.0,90.8542,91.0757,90.8542,91.068,15214.0
2018-06-20 15:10:00,119.27,119.32,119.22,119.31,11863.0,91.068,91.1062,91.0299,91.0986,11863.0
2018-06-20 15:15:00,119.32,119.56,119.32,119.5,13385.0,91.1062,91.2895,91.1062,91.2436,13385.0
2018-06-20 15:20:00,119.5,119.57,119.41,119.57,15189.0,91.2436,91.2971,91.1749,91.2971,15189.0
2018-06-20 15:25:00,119.57,119.61,119.5,119.55,22860.0,91.2971,91.3276,91.2436,91.2818,22860.0
2018-06-20 15:30:00,119.55,119.69,119.51,119.69,27519.0,91.2818,91.3887,91.2513,91.3887,27519.0
2018-06-20 15:35:00,119.69,119.76,119.59,119.64,32266.0,91.3887,91.4422,91.3124,91.3505,32266.0
2018-06-20 15:40:00,119.63,119.7,119.6,119.62,49588.0,91.3429,91.3964,91.32,91.3353,49588.0
2018-06-20 15:45:00,119.61,119.66,119.52,119.55,45021.0,91.3276,91.3658,91.2589,91.2818,45021.0
2018-06-20 15:50:00,119.55,119.65,119.54,119.56,72105.0,91.2818,91.3582,91.2742,91.2895,72105.0
2018-06-20 15:55:00,119.55,119.56,119.41,119.47,107457.0,91.2818,91.2895,91.1749,91.2207,107457.0
2018-06-21 09:30:00,118.39,118.39,117.69,117.95,68103.0,90.3961,90.3961,89.8616,90.0602,68103.0
2018-06-21 09:35:00,117.9,118.12,117.84,118.0,50674.0,90.022,90.19,89.9762,90.0983,50674.0
2018-06-21 09:40:00,118.02,118.05,117.72,117.82,34994.0,90.1136,90.1365,89.8845,89.9609,34994.0
2018-06-21 09:45:00,117.76,117.76,117.45,117.55,22148.0,89.9151,89.9151,89.6784,89.7547,22148.0
2018-06-21 09:50:00,117.57,117.59,117.25,117.31,35256.0,89.77,89.7853,89.5257,89.5715,35256.0
2018-06-21 09:55:00,117.31,117.77,117.23,117.27,35925.0,89.5715,89.9227,89.5104,89.5409,35925.0
2018-06-21 10:00:00,117.29,117.84,117.29,117.38,42942.0,89.5562,89.9762,89.5562,89.6249,42942.0
2018-06-21 10:05:00,117.43,117.44,116.88,116.92,28351.0,89.6631,89.6707,89.2432,89.2737,28351.0
2018-06-21 10:10:00,116.95,117.07,116.77,116.78,33638.0,89.2966,89.3882,89.1592,89.1668,33638.0
2018-06-21 10:15:00,116.79,117.06,116.76,117.01,39742.0,89.1744,89.3806,89.1515,89.3424,39742.0
2018-06-21 10:20:00,117.02,117.17,117.01,117.08,18745.0,89.3501,89.4646,89.3424,89.3959,18745.0
2018-06-21 10:25:00,117.08,117.11,116.95,117.07,16063.0,89.3959,89.4188,89.2966,89.3882,16063.0
2018-06-21 10:30:00,117.04,117.08,116.79,117.08,20500.0,89.3653,89.3959,89.1744,89.3959,20500.0
2018-06-21 10:35:00,117.08,117.44,117.07,117.39,34276.0,89.3959,89.6707,89.3882,89.6326,34276.0
2018-06-21 10:40:00,117.37,117.42,117.07,117.07,31339.0,89.6173,89.6555,89.3882,89.3882,31339.0
2018-06-21 10:45:00,117.08,117.28,116.97,117.28,26338.0,89.3959,89.5486,89.3119,89.5486,26338.0
2018-06-21 10:50:00,117.3,117.53,117.23,117.41,35020.0,89.5638,89.7395,89.5104,89.6478,35020.0
2018-06-21 10:55:00,117.41,117.41,117.0,117.15,18427.0,89.6478,89.6478,89.3348,89.4493,18427.0
2018-06-21 11:00:00,117.15,117.2,116.69,116.71,16755.0,89.4493,89.4875,89.0981,89.1134,16755.0
2018-06-21 11:05:00,116.7,116.72,116.49,116.72,18307.0,89.1057,89.121,88.9454,89.121,18307.0
2018-06-21 11:10:00,116.77,116.91,116.72,116.84,15816.0,89.1592,89.2661,89.121,89.2126,15816.0
2018-06-21 11:15:00,116.87,117.0,116.79,116.79,14975.0,89.2355,89.3348,89.1744,89.1744,14975.0
2018-06-21 11:20:00,116.76,116.79,116.54,116.72,17505.0,89.1515,89.1744,88.9836,89.121,17505.0
2018-06-21 11:25:00,116.65,117.02,116.61,117.0,15467.0,89.0675,89.3501,89.037,89.3348,15467.0
2018-06-21 11:30:00,117.01,117.05,116.87,116.92,16947.0,89.3424,89.373,89.2355,89.2737,16947.0
2018-06-21 11:35:00,116.92,116.92,116.65,116.82,18775.0,89.2737,89.2737,89.0675,89.1973,18775.0
2018-06-21 11:40:00,116.78,116.86,116.71,116.83,13165.0,89.1668,89.2279,89.1134,89.205,13165.0
2018-06-21 11:45:00,116.83,117.07,116.83,116.86,26786.0,89.205,89.3882,89.205,89.2279,26786.0
2018-06-21 11:50:00,116.9,116.99,116.69,116.94,81457.0,89.2584,89.3271,89.0981,89.289,81457.0
2018-06-21 11:55:00,116.93,117.05,116.83,117.03,26258.0,89.2813,89.373,89.205,89.3577,26258.0
2018-06-21 12:00:00,117.05,117.32,117.04,117.09,15397.0,89.373,89.5791,89.3653,89.4035,15397.0
2018-06-21 12:05:00,117.06,117.07,116.84,116.86,9050.0,89.3806,89.3882,89.2126,89.2279,9050.0
2018-06-21 12:10:00,116.86,116.95,116.85,116.94,9053.0,89.2279,89.2966,89.2203,89.289,9053.0
2018-06-21 12:15:00,116.94,117.05,116.91,116.96,28876.0,89.289,89.373,89.2661,89.3042,28876.0
2018-06-21 12:20:00,116.96,117.01,116.84,116.85,33755.0,89.3042,89.3424,89.2126,89.2203,33755.0
2018-06-21 12:25:00,116.83,116.94,116.75,116.88,13336.0,89.205,89.289,89.1439,89.2432,13336.0
2018-06-21 12:30:00,116.86,116.89,116.67,116.82,51563.0,89.2279,89.2508,89.0828,89.1973,51563.0
2018-06-21 12:35:00,116.84,117.04,116.81,116.84,20873.0,89.2126,89.3653,89.1897,89.2126,20873.0
2018-06-21 12:40:00,116.83,116.95,116.74,116.9,22356.0,89.205,89.2966,89.1363,89.2584,22356.0
2018-06-21 12:45:00,116.89,117.01,116.85,116.92,26745.0,89.2508,89.3424,89.2203,89.2737,26745.0
2018-06-21 12:50:00,116.94,117.07,116.9,117.01,9825.0,89.289,89.3882,89.2584,89.3424,9825.0
2018-06-21 12:55:00,117.01,117.11,116.96,116.99,10083.0,89.3424,89.4188,89.3042,89.3271,10083.0
2018-06-21 13:00:00,117.02,117.02,116.82,116.83,30778.0,89.3501,89.3501,89.1973,89.205,30778.0
2018-06-21 13:05:00,116.81,116.9,116.77,116.9,8212.0,89.1897,89.2584,89.1592,89.2584,8212.0
2018-06-21 13:10:00,116.9,116.9,116.75,116.85,15821.0,89.2584,89.2584,89.1439,89.2203,15821.0
2018-06-21 13:15:00,116.88,117.1,116.88,117.03,11136.0,89.2432,89.4111,89.2432,89.3577,11136.0
2018-06-21 13:20:00,117.02,117.18,116.96,117.09,14377.0,89.3501,89.4722,89.3042,89.4035,14377.0
2018-06-21 13:25:00,117.09,117.21,117.09,117.17,13962.0,89.4035,89.4951,89.4035,89.4646,13962.0
2018-06-21 13:30:00,117.19,117.28,117.18,117.25,8476.0,89.4799,89.5486,89.4722,89.5257,8476.0
2018-06-21 13:35:00,117.25,117.38,117.25,117.34,10110.0,89.5257,89.6249,89.5257,89.5944,10110.0
2018-06-21 13:40:00,117.35,117.38,117.26,117.3,8929.0,89.602,89.6249,89.5333,89.5638,8929.0
2018-06-21 13:45:00,117.33,117.33,117.14,117.14,13852.0,89.5868,89.5868,89.4417,89.4417,13852.0
2018-06-21 13:50:00,117.16,117.17,116.92,116.95,12727.0,89.457,89.4646,89.2737,89.2966,12727.0
2018-06-21 13:55:00,116.9,116.95,116.85,116.91,10110.0,89.2584,89.2966,89.2203,89.2661,10110.0
2018-06-21 14:00:00,116.94,117.04,116.84,116.85,13186.0,89.289,89.3653,89.2126,89.2203,13186.0
2018-06-21 14:05:00,116.83,117.02,116.83,116.99,18760.0,89.205,89.3501,89.205,89.3271,18760.0
2018-06-21 14:10:00,117.0,117.02,116.96,116.96,7659.0,89.3348,89.3501,89.3042,89.3042,7659.0
2018-06-21 14:15:00,116.99,116.99,116.41,116.55,28062.0,89.3271,89.3271,88.8843,88.9912,28062.0
2018-06-21 14:20:00,116.53,116.54,116.33,116.49,17814.0,88.9759,88.9836,88.8232,88.9454,17814.0
2018-06-21 14:25:00,116.46,116.65,116.46,116.62,12423.0,88.9225,89.0675,88.9225,89.0446,12423.0
2018-06-21 14:30:00,116.66,116.69,116.49,116.59,11197.0,89.0752,89.0981,88.9454,89.0217,11197.0
2018-06-21 14:35:00,116.62,116.66,116.56,116.56,13684.0,89.0446,89.0752,88.9988,88.9988,13684.0
2018-06-21 14:40:00,116.6,116.66,116.52,116.54,16658.0,89.0294,89.0752,88.9683,88.9836,16658.0
2018-06-21 14:45:00,116.56,116.68,116.55,116.58,16992.0,88.9988,89.0904,88.9912,89.0141,16992.0
2018-06-21 14:50:00,116.57,116.58,116.26,116.32,12365.0,89.0065,89.0141,88.7698,88.8156,12365.0
2018-06-21 14:55:00,116.27,116.38,116.19,116.19,13970.0,88.7774,88.8614,88.7163,88.7163,13970.0
2018-06-21 15:00:00,116.23,116.44,116.21,116.44,11975.0,88.7469,88.9072,88.7316,88.9072,11975.0
2018-06-21 15:05:00,116.44,116.92,116.39,116.84,33844.0,88.9072,89.2737,88.869,89.2126,33844.0
2018-06-21 15:10:00,116.84,116.87,116.76,116.82,17256.0,89.2126,89.2355,89.1515,89.1973,17256.0
2018-06-21 15:15:00,116.81,116.82,116.48,116.52,13786.0,89.1897,89.1973,88.9377,88.9683,13786.0
2018-06-21 15:20:00,116.51,116.51,116.1,116.4,25000.0,88.9606,88.9606,88.6476,88.8767,25000.0
2018-06-21 15:25:00,116.38,116.42,116.24,116.27,13061.0,88.8614,88.8919,88.7545,88.7774,13061.0
2018-06-21 15:30:00,116.3,116.3,116.01,116.14,24788.0,88.8003,88.8003,88.5789,88.6781,24788.0
2018-06-21 15:35:00,116.14,116.27,116.09,116.26,26882.0,88.6781,88.7774,88.64,88.7698,26882.0
2018-06-21 15:40:00,116.28,116.38,116.16,116.29,45470.0,88.785,88.8614,88.6934,88.7927,45470.0
2018-06-21 15:45:00,116.27,116.49,116.19,116.42,43928.0,88.7774,88.9454,88.7163,88.8919,43928.0
2018-06-21 15:50:00,116.4,116.55,116.37,116.53,54433.0,88.8767,88.9912,88.8538,88.9759,54433.0
2018-06-21 15:55:00,116.52,116.62,116.46,116.57,127047.0,88.9683,89.0446,88.9225,89.0065,127047.0
2018-06-22 09:30:00,120.05,120.51,119.35,120.03,112226.0,91.6636,92.0148,91.1291,91.6483,112226.0
2018-06-22 09:35:00,120.12,120.53,119.95,120.04,38063.0,91.717,92.0301,91.5872,91.656,38063.0
2018-06-22 09:40:00,120.12,120.51,119.92,119.94,25838.0,91.717,92.0148,91.5643,91.5796,25838.0
2018-06-22 09:45:00,120.07,120.64,120.03,120.54,40715.0,91.6789,92.1141,91.6483,92.0377,40715.0
2018-06-22 09:50:00,120.61,120.68,119.98,120.46,14309.0,92.0912,92.1446,91.6101,91.9766,14309.0
2018-06-22 09:55:00,120.44,120.48,120.0,120.13,21195.0,91.9614,91.9919,91.6254,91.7247,21195.0
2018-06-22 10:00:00,120.14,120.15,119.79,120.0,41176.0,91.7323,91.74,91.4651,91.6254,41176.0
2018-06-22 10:05:00,120.01,120.24,119.76,120.0,57904.0,91.6331,91.8087,91.4422,91.6254,57904.0
2018-06-22 10:10:00,120.0,120.59,120.0,120.43,28587.0,91.6254,92.0759,91.6254,91.9537,28587.0
2018-06-22 10:15:00,120.4,120.71,120.4,120.66,22297.0,91.9308,92.1675,91.9308,92.1294,22297.0
2018-06-22 10:20:00,120.67,120.95,120.66,120.79,20571.0,92.137,92.3508,92.1294,92.2286,20571.0
2018-06-22 10:25:00,120.72,120.79,120.45,120.69,29787.0,92.1752,92.2286,91.969,92.1523,29787.0
2018-06-22 10:30:00,120.68,120.71,120.42,120.68,97302.0,92.1446,92.1675,91.9461,92.1446,97302.0
2018-06-22 10:35:00,120.68,120.91,120.47,120.47,64459.0,92.1446,92.3202,91.9843,91.9843,64459.0
2018-06-22 10:40:00,120.49,120.57,120.01,120.04,26762.0,91.9996,92.0606,91.6331,91.656,26762.0
2018-06-22 10:45:00,120.04,120.61,120.03,120.48,31098.0,91.656,92.0912,91.6483,91.9919,31098.0
2018-06-22 10:50:00,120.44,120.48,120.26,120.33,13231.0,91.9614,91.9919,91.8239,91.8774,13231.0
2018-06-22 10:55:00,120.25,120.52,120.21,120.49,15761.0,91.8163,92.0225,91.7858,91.9996,15761.0
2018-06-22 11:00:00,120.51,120.78,120.44,120.51,12337.0,92.0148,92.221,91.9614,92.0148,12337.0
2018-06-22 11:05:00,120.55,120.71,120.49,120.54,17799.0,92.0454,92.1675,91.9996,92.0377,17799.0
2018-06-22 11:10:00,120.51,120.51,120.13,120.18,8081.0,92.0148,92.0148,91.7247,91.7629,8081.0
2018-06-22 11:15:00,120.19,120.44,120.14,120.17,25641.0,91.7705,91.9614,91.7323,91.7552,25641.0
2018-06-22 11:20:00,120.19,120.2,119.96,119.96,30259.0,91.7705,91.7781,91.5949,91.5949,30259.0
2018-06-22 11:25:00,119.96,119.99,119.74,119.75,26795.0,91.5949,91.6178,91.4269,91.4345,26795.0
2018-06-22 11:30:00,119.74,119.86,119.65,119.65,13966.0,91.4269,91.5185,91.3582,91.3582,13966.0
2018-06-22 11:35:00,119.64,119.66,119.38,119.43,34791.0,91.3505,91.3658,91.152,91.1902,34791.0
2018-06-22 11:40:00,119.46,119.78,119.43,119.58,21010.0,91.2131,91.4574,91.1902,91.3047,21010.0
2018-06-22 11:45:00,119.63,119.86,119.62,119.81,15600.0,91.3429,91.5185,91.3353,91.4803,15600.0
2018-06-22 11:50:00,119.87,119.91,119.74,119.87,18599.0,91.5262,91.5567,91.4269,91.5262,18599.0
2018-06-22 11:55:00,119.89,120.0,119.81,119.89,18985.0,91.5414,91.6254,91.4803,91.5414,18985.0
2018-06-22 12:00:00,119.91,119.98,119.83,119.97,16630.0,91.5567,91.6101,91.4956,91.6025,16630.0
2018-06-22 12:05:00,119.94,119.94,119.75,119.84,17248.0,91.5796,91.5796,91.4345,91.5033,17248.0
2018-06-22 12:10:00,119.81,119.96,119.75,119.96,14370.0,91.4803,91.5949,91.4345,91.5949,14370.0
2018-06-22 12:15:00,119.92,120.01,119.81,119.82,20573.0,91.5643,91.6331,91.4803,91.488,20573.0
2018-06-22 12:20:00,119.8,119.85,119.6,119.65,9901.0,91.4727,91.5109,91.32,91.3582,9901.0
2018-06-22 12:25:00,119.63,119.65,119.37,119.38,11446.0,91.3429,91.3582,91.1444,91.152,11446.0
2018-06-22 12:30:00,119.37,119.46,119.2,119.44,21241.0,91.1444,91.2131,91.0146,91.1978,21241.0
2018-06-22 12:35:00,119.47,119.49,119.25,119.25,8665.0,91.2207,91.236,91.0528,91.0528,8665.0
2018-06-22 12:40:00,119.22,119.38,119.18,119.27,11177.0,91.0299,91.152,90.9993,91.068,11177.0
2018-06-22 12:45:00,119.26,119.37,119.2,119.33,19146.0,91.0604,91.1444,91.0146,91.1138,19146.0
2018-06-22 12:50:00,119.35,119.39,119.28,119.33,14976.0,91.1291,91.1597,91.0757,91.1138,14976.0
2018-06-22 12:55:00,119.31,119.36,119.16,119.24,11932.0,91.0986,91.1368,90.984,91.0451,11932.0
2018-06-22 13:00:00,119.23,119.4,119.2,119.38,16237.0,91.0375,91.1673,91.0146,91.152,16237.0
2018-06-22 13:05:00,119.38,119.39,119.08,119.09,18052.0,91.152,91.1597,90.923,90.9306,18052.0
2018-06-22 13:10:00,119.13,119.36,119.12,119.33,19227.0,90.9611,91.1368,90.9535,91.1138,19227.0
2018-06-22 13:15:00,119.32,119.34,119.11,119.12,11123.0,91.1062,91.1215,90.9459,90.9535,11123.0
2018-06-22 13:20:00,119.15,119.25,119.12,119.2,22091.0,90.9764,91.0528,90.9535,91.0146,22091.0
2018-06-22 13:25:00,119.2,119.26,119.15,119.2,15176.0,91.0146,91.0604,90.9764,91.0146,15176.0
2018-06-22 13:30:00,119.22,119.22,119.06,119.07,16082.0,91.0299,91.0299,90.9077,90.9153,16082.0
2018-06-22 13:35:00,119.07,119.08,118.88,118.9,17505.0,90.9153,90.923,90.7702,90.7855,17505.0
2018-06-22 13:40:00,118.9,119.09,118.89,118.92,10651.0,90.7855,90.9306,90.7779,90.8008,10651.0
2018-06-22 13:45:00,118.89,118.98,118.89,118.95,27619.0,90.7779,90.8466,90.7779,90.8237,27619.0
2018-06-22 13:50:00,118.94,119.01,118.86,118.93,16669.0,90.8161,90.8695,90.755,90.8084,16669.0
2018-06-22 13:55:00,118.94,118.95,118.86,118.88,17739.0,90.8161,90.8237,90.755,90.7702,17739.0
2018-06-22 14:00:00,118.91,119.0,118.88,118.93,17564.0,90.7932,90.8619,90.7702,90.8084,17564.0
2018-06-22 14:05:00,118.92,119.01,118.86,118.97,22391.0,90.8008,90.8695,90.755,90.839,22391.0
2018-06-22 14:10:00,118.96,119.06,118.91,118.92,11984.0,90.8313,90.9077,90.7932,90.8008,11984.0
2018-06-22 14:15:00,118.93,119.09,118.9,119.07,34883.0,90.8084,90.9306,90.7855,90.9153,34883.0
2018-06-22 14:20:00,119.06,119.16,119.01,119.06,20186.0,90.9077,90.984,90.8695,90.9077,20186.0
2018-06-22 14:25:00,119.07,119.1,118.99,119.0,17361.0,90.9153,90.9382,90.8542,90.8619,17361.0
2018-06-22 14:30:00,118.98,119.06,118.87,119.02,37509.0,90.8466,90.9077,90.7626,90.8771,37509.0
2018-06-22 14:35:00,119.05,119.06,118.89,118.92,22388.0,90.9001,90.9077,90.7779,90.8008,22388.0
2018-06-22 14:40:00,118.91,119.01,118.86,118.89,31989.0,90.7932,90.8695,90.755,90.7779,31989.0
2018-06-22 14:45:00,118.87,118.99,118.83,118.94,16136.0,90.7626,90.8542,90.7321,90.8161,16136.0
2018-06-22 14:50:00,118.96,119.05,118.9,118.97,30361.0,90.8313,90.9001,90.7855,90.839,30361.0
2018-06-22 14:55:00,118.96,118.99,118.89,118.89,14028.0,90.8313,90.8542,90.7779,90.7779,14028.0
2018-06-22 15:00:00,118.9,118.9,118.74,118.78,21982.0,90.7855,90.7855,90.6634,90.6939,21982.0
2018-06-22 15:05:00,118.79,118.86,118.7,118.79,23241.0,90.7015,90.755,90.6328,90.7015,23241.0
2018-06-22 15:10:00,118.81,118.85,118.69,118.7,21759.0,90.7168,90.7473,90.6252,90.6328,21759.0
2018-06-22 15:15:00,118.72,118.74,118.28,118.33,56043.0,90.6481,90.6634,90.3121,90.3503,56043.0
2018-06-22 15:20:00,118.35,118.42,118.3,118.33,16016.0,90.3656,90.419,90.3274,90.3503,16016.0
2018-06-22 15:25:00,118.33,118.35,118.19,118.27,42156.0,90.3503,90.3656,90.2434,90.3045,42156.0
2018-06-22 15:30:00,118.28,118.55,118.27,118.52,44481.0,90.3121,90.5183,90.3045,90.4954,44481.0
2018-06-22 15:35:00,118.51,118.64,118.5,118.55,38407.0,90.4877,90.587,90.4801,90.5183,38407.0
2018-06-22 15:40:00,118.55,118.57,118.47,118.47,37252.0,90.5183,90.5335,90.4572,90.4572,37252.0
2018-06-22 15:45:00,118.48,118.71,118.48,118.67,55008.0,90.4648,90.6404,90.4648,90.6099,55008.0
2018-06-22 15:50:00,118.67,118.8,118.66,118.77,91432.0,90.6099,90.7092,90.6023,90.6863,91432.0
2018-06-22 15:55:00,118.77,118.78,118.37,118.52,159673.0,90.6863,90.6939,90.3808,90.4954,159673.0
2018-06-25 09:30:00,118.84,118.95,118.5,118.6,57728.0,90.7397,90.8237,90.4801,90.5565,57728.0
2018-06-25 09:35:00,118.66,118.71,118.06,118.16,25810.0,90.6023,90.6404,90.1441,90.2205,25810.0
2018-06-25 09:40:00,118.09,118.42,117.93,118.03,12240.0,90.167,90.419,90.0449,90.1212,12240.0
2018-06-25 09:45:00,117.97,117.98,117.59,117.74,13743.0,90.0754,90.0831,89.7853,89.8998,13743.0
2018-06-25 09:50:00,117.66,117.67,117.24,117.25,20468.0,89.8387,89.8464,89.518,89.5257,20468.0
2018-06-25 09:55:00,117.31,117.64,117.24,117.57,18331.0,89.5715,89.8235,89.518,89.77,18331.0
2018-06-25 10:00:00,117.59,117.89,117.08,117.36,38705.0,89.7853,90.0143,89.3959,89.6097,38705.0
2018-06-25 10:05:00,117.33,117.49,117.1,117.12,27792.0,89.5868,89.7089,89.4111,89.4264,27792.0
2018-06-25 10:10:00,117.14,117.36,117.05,117.32,20255.0,89.4417,89.6097,89.373,89.5791,20255.0
2018-06-25 10:15:00,117.29,117.59,117.25,117.25,31519.0,89.5562,89.7853,89.5257,89.5257,31519.0
2018-06-25 10:20:00,117.31,117.38,117.19,117.38,10875.0,89.5715,89.6249,89.4799,89.6249,10875.0
2018-06-25 10:25:00,117.4,117.73,117.33,117.73,29858.0,89.6402,89.8922,89.5868,89.8922,29858.0
2018-06-25 10:30:00,117.74,117.78,117.41,117.41,17865.0,89.8998,89.9303,89.6478,89.6478,17865.0
2018-06-25 10:35:00,117.41,117.62,117.25,117.25,16389.0,89.6478,89.8082,89.5257,89.5257,16389.0
2018-06-25 10:40:00,117.29,117.63,117.11,117.61,12998.0,89.5562,89.8158,89.4188,89.8005,12998.0
2018-06-25 10:45:00,117.57,117.7,117.33,117.49,7912.0,89.77,89.8693,89.5868,89.7089,7912.0
2018-06-25 10:50:00,117.54,117.61,117.16,117.16,10204.0,89.7471,89.8005,89.457,89.457,10204.0
2018-06-25 10:55:00,117.23,117.48,117.09,117.46,14282.0,89.5104,89.7013,89.4035,89.686,14282.0
2018-06-25 11:00:00,117.48,117.48,117.15,117.17,15335.0,89.7013,89.7013,89.4493,89.4646,15335.0
2018-06-25 11:05:00,117.15,117.28,117.0,117.22,44908.0,89.4493,89.5486,89.3348,89.5028,44908.0
2018-06-25 11:10:00,117.22,117.32,116.7,116.71,23614.0,89.5028,89.5791,89.1057,89.1134,23614.0
2018-06-25 11:15:00,116.71,116.8,116.62,116.62,20328.0,89.1134,89.1821,89.0446,89.0446,20328.0
2018-06-25 11:20:00,116.62,116.62,116.26,116.34,16271.0,89.0446,89.0446,88.7698,88.8308,16271.0
2018-06-25 11:25:00,116.31,116.5,116.19,116.47,17202.0,88.8079,88.953,88.7163,88.9301,17202.0
2018-06-25 11:30:00,116.49,116.53,116.32,116.42,17620.0,88.9454,88.9759,88.8156,88.8919,17620.0
2018-06-25 11:35:00,116.4,116.52,116.33,116.52,11520.0,88.8767,88.9683,88.8232,88.9683,11520.0
2018-06-25 11:40:00,116.5,116.73,116.49,116.59,16721.0,88.953,89.1286,88.9454,89.0217,16721.0
2018-06-25 11:45:00,116.59,116.73,116.55,116.69,11921.0,89.0217,89.1286,88.9912,89.0981,11921.0
2018-06-25 11:50:00,116.7,117.02,116.66,116.89,13133.0,89.1057,89.3501,89.0752,89.2508,13133.0
2018-06-25 11:55:00,116.88,117.01,116.72,116.77,9964.0,89.2432,89.3424,89.121,89.1592,9964.0
2018-06-25 12:00:00,116.78,116.9,116.59,116.89,15385.0,89.1668,89.2584,89.0217,89.2508,15385.0
2018-06-25 12:05:00,116.85,116.85,116.56,116.56,9127.0,89.2203,89.2203,88.9988,88.9988,9127.0
2018-06-25 12:10:00,116.58,116.82,116.45,116.79,12102.0,89.0141,89.1973,88.9148,89.1744,12102.0
2018-06-25 12:15:00,116.75,116.84,116.59,116.63,10806.0,89.1439,89.2126,89.0217,89.0523,10806.0
2018-06-25 12:20:00,116.62,116.85,116.54,116.79,15205.0,89.0446,89.2203,88.9836,89.1744,15205.0
2018-06-25 12:25:00,116.87,116.99,116.82,116.99,15312.0,89.2355,89.3271,89.1973,89.3271,15312.0
2018-06-25 12:30:00,117.03,117.09,116.89,116.98,13631.0,89.3577,89.4035,89.2508,89.3195,13631.0
2018-06-25 12:35:00,116.99,116.99,116.74,116.75,5845.0,89.3271,89.3271,89.1363,89.1439,5845.0
2018-06-25 12:40:00,116.75,116.9,116.75,116.87,6909.0,89.1439,89.2584,89.1439,89.2355,6909.0
2018-06-25 12:45:00,116.82,116.86,116.62,116.65,9192.0,89.1973,89.2279,89.0446,89.0675,9192.0
2018-06-25 12:50:00,116.67,116.95,116.67,116.95,8544.0,89.0828,89.2966,89.0828,89.2966,8544.0
2018-06-25 12:55:00,116.93,117.18,116.93,117.09,5664.0,89.2813,89.4722,89.2813,89.4035,5664.0
2018-06-25 13:00:00,117.08,117.31,116.95,117.27,29037.0,89.3959,89.5715,89.2966,89.5409,29037.0
2018-06-25 13:05:00,117.24,117.24,116.99,117.09,6099.0,89.518,89.518,89.3271,89.4035,6099.0
2018-06-25 13:10:00,117.08,117.09,116.95,116.95,7272.0,89.3959,89.4035,89.2966,89.2966,7272.0
2018-06-25 13:15:00,116.95,116.95,116.68,116.74,17820.0,89.2966,89.2966,89.0904,89.1363,17820.0
2018-06-25 13:20:00,116.71,116.76,116.59,116.62,9300.0,89.1134,89.1515,89.0217,89.0446,9300.0
2018-06-25 13:25:00,116.59,116.82,116.57,116.72,8462.0,89.0217,89.1973,89.0065,89.121,8462.0
2018-06-25 13:30:00,116.76,116.89,116.76,116.86,4875.0,89.1515,89.2508,89.1515,89.2279,4875.0
2018-06-25 13:35:00,116.82,117.02,116.72,117.01,10362.0,89.1973,89.3501,89.121,89.3424,10362.0
2018-06-25 13:40:00,116.99,117.18,116.96,117.13,8348.0,89.3271,89.4722,89.3042,89.434,8348.0
2018-06-25 13:45:00,117.16,117.17,116.94,117.08,10114.0,89.457,89.4646,89.289,89.3959,10114.0
2018-06-25 13:50:00,117.13,117.13,116.83,116.88,4662.0,89.434,89.434,89.205,89.2432,4662.0
2018-06-25 13:55:00,116.88,116.92,116.81,116.85,4805.0,89.2432,89.2737,89.1897,89.2203,4805.0
2018-06-25 14:00:00,116.81,116.9,116.74,116.86,11779.0,89.1897,89.2584,89.1363,89.2279,11779.0
2018-06-25 14:05:00,116.83,117.02,116.83,116.95,7409.0,89.205,89.3501,89.205,89.2966,7409.0
2018-06-25 14:10:00,116.89,116.97,116.83,116.83,2900.0,89.2508,89.3119,89.205,89.205,2900.0
2018-06-25 14:15:00,116.81,116.93,116.8,116.83,12035.0,89.1897,89.2813,89.1821,89.205,12035.0
2018-06-25 14:20:00,116.84,116.95,116.84,116.93,8754.0,89.2126,89.2966,89.2126,89.2813,8754.0
2018-06-25 14:25:00,116.92,116.92,116.75,116.83,6500.0,89.2737,89.2737,89.1439,89.205,6500.0
2018-06-25 14:30:00,116.84,116.91,116.8,116.87,5492.0,89.2126,89.2661,89.1821,89.2355,5492.0
2018-06-25 14:35:00,116.83,116.91,116.66,116.66,7512.0,89.205,89.2661,89.0752,89.0752,7512.0
2018-06-25 14:40:00,116.63,116.7,116.48,116.55,16230.0,89.0523,89.1057,88.9377,88.9912,16230.0
2018-06-25 14:45:00,116.53,116.53,116.28,116.29,14189.0,88.9759,88.9759,88.785,88.7927,14189.0
2018-06-25 14:50:00,116.29,116.32,116.08,116.1,12818.0,88.7927,88.8156,88.6323,88.6476,12818.0
2018-06-25 14:55:00,116.07,116.17,115.91,116.07,10200.0,88.6247,88.701,88.5025,88.6247,10200.0
2018-06-25 15:00:00,116.08,116.21,116.06,116.17,6213.0,88.6323,88.7316,88.6171,88.701,6213.0
2018-06-25 15:05:00,116.18,116.27,116.14,116.18,5634.0,88.7087,88.7774,88.6781,88.7087,5634.0
2018-06-25 15:10:00,116.2,116.34,116.11,116.11,16324.0,88.7239,88.8308,88.6552,88.6552,16324.0
2018-06-25 15:15:00,116.08,116.46,116.07,116.46,21246.0,88.6323,88.9225,88.6247,88.9225,21246.0
2018-06-25 15:20:00,116.46,116.57,116.38,116.53,15457.0,88.9225,89.0065,88.8614,88.9759,15457.0
2018-06-25 15:25:00,116.58,116.58,116.47,116.52,20594.0,89.0141,89.0141,88.9301,88.9683,20594.0
2018-06-25 15:30:00,116.51,116.52,116.31,116.52,16204.0,88.9606,88.9683,88.8079,88.9683,16204.0
2018-06-25 15:35:00,116.53,117.02,116.52,116.96,30517.0,88.9759,89.3501,88.9683,89.3042,30517.0
2018-06-25 15:40:00,116.98,117.24,116.98,117.1,43157.0,89.3195,89.518,89.3195,89.4111,43157.0
2018-06-25 15:45:00,117.09,117.2,116.74,116.96,42860.0,89.4035,89.4875,89.1363,89.3042,42860.0
2018-06-25 15:50:00,116.97,117.02,116.8,116.88,41602.0,89.3119,89.3501,89.1821,89.2432,41602.0
2018-06-25 15:55:00,116.85,117.0,116.73,116.83,89721.0,89.2203,89.3348,89.1286,89.205,89721.0
2018-06-26 09:30:00,117.04,117.66,117.04,117.42,30441.0,89.3653,89.8387,89.3653,89.6555,30441.0
2018-06-26 09:35:00,117.39,117.8,117.39,117.52,16969.0,89.6326,89.9456,89.6326,89.7318,16969.0
2018-06-26 09:40:00,117.53,117.53,117.18,117.36,12003.0,89.7395,89.7395,89.4722,89.6097,12003.0
2018-06-26 09:45:00,117.3,117.61,117.21,117.58,12911.0,89.5638,89.8005,89.4951,89.7776,12911.0
2018-06-26 09:50:00,117.63,117.65,117.32,117.36,11400.0,89.8158,89.8311,89.5791,89.6097,11400.0
2018-06-26 09:55:00,117.31,117.45,117.18,117.45,7109.0,89.5715,89.6784,89.4722,89.6784,7109.0
2018-06-26 10:00:00,117.42,117.57,117.25,117.39,12862.0,89.6555,89.77,89.5257,89.6326,12862.0
2018-06-26 10:05:00,117.4,117.48,117.31,117.42,7356.0,89.6402,89.7013,89.5715,89.6555,7356.0
2018-06-26 10:10:00,117.39,117.95,117.39,117.82,58811.0,89.6326,90.0602,89.6326,89.9609,58811.0
2018-06-26 10:15:00,117.82,118.01,117.71,117.77,8832.0,89.9609,90.106,89.8769,89.9227,8832.0
2018-06-26 10:20:00,117.81,117.81,117.44,117.73,22991.0,89.9533,89.9533,89.6707,89.8922,22991.0
2018-06-26 10:25:00,117.68,117.97,117.48,117.48,26601.0,89.854,90.0754,89.7013,89.7013,26601.0
2018-06-26 10:30:00,117.49,117.78,117.22,117.68,36924.0,89.7089,89.9303,89.5028,89.854,36924.0
2018-06-26 10:35:00,117.69,117.69,117.44,117.57,40824.0,89.8616,89.8616,89.6707,89.77,40824.0
2018-06-26 10:40:00,117.59,117.74,117.47,117.54,12701.0,89.7853,89.8998,89.6936,89.7471,12701.0
2018-06-26 10:45:00,117.55,117.6,117.13,117.13,18163.0,89.7547,89.7929,89.434,89.434,18163.0
2018-06-26 10:50:00,117.15,117.3,117.12,117.16,6862.0,89.4493,89.5638,89.4264,89.457,6862.0
2018-06-26 10:55:00,117.14,117.49,117.14,117.41,7314.0,89.4417,89.7089,89.4417,89.6478,7314.0
2018-06-26 11:00:00,117.37,117.66,117.32,117.62,9010.0,89.6173,89.8387,89.5791,89.8082,9010.0
2018-06-26 11:05:00,117.66,117.68,117.49,117.54,7750.0,89.8387,89.854,89.7089,89.7471,7750.0
2018-06-26 11:10:00,117.65,117.91,117.61,117.9,7623.0,89.8311,90.0296,89.8005,90.022,7623.0
2018-06-26 11:15:00,117.9,118.13,117.85,118.08,7473.0,90.022,90.1976,89.9838,90.1594,7473.0
2018-06-26 11:20:00,118.07,118.34,118.01,118.23,15862.0,90.1518,90.3579,90.106,90.2739,15862.0
2018-06-26 11:25:00,118.2,118.53,118.12,118.3,13727.0,90.251,90.503,90.19,90.3274,13727.0
2018-06-26 11:30:00,118.29,118.33,118.11,118.14,19160.0,90.3198,90.3503,90.1823,90.2052,19160.0
2018-06-26 11:35:00,118.13,118.27,118.08,118.12,10912.0,90.1976,90.3045,90.1594,90.19,10912.0
2018-06-26 11:40:00,118.15,118.34,117.9,118.34,31115.0,90.2129,90.3579,90.022,90.3579,31115.0
2018-06-26 11:45:00,118.39,118.83,118.26,118.57,19236.0,90.3961,90.7321,90.2969,90.5335,19236.0
2018-06-26 11:50:00,118.56,118.58,118.41,118.52,13450.0,90.5259,90.5412,90.4114,90.4954,13450.0
2018-06-26 11:55:00,118.53,118.54,118.32,118.48,11502.0,90.503,90.5106,90.3427,90.4648,11502.0
2018-06-26 12:00:00,118.51,118.66,118.43,118.61,14463.0,90.4877,90.6023,90.4267,90.5641,14463.0
2018-06-26 12:05:00,118.54,118.8,118.52,118.72,16038.0,90.5106,90.7092,90.4954,90.6481,16038.0
2018-06-26 12:10:00,118.73,118.92,118.73,118.74,21690.0,90.6557,90.8008,90.6557,90.6634,21690.0
2018-06-26 12:15:00,118.76,118.89,118.42,118.51,15290.0,90.6786,90.7779,90.419,90.4877,15290.0
2018-06-26 12:20:00,118.52,118.84,118.44,118.79,28652.0,90.4954,90.7397,90.4343,90.7015,28652.0
2018-06-26 12:25:00,118.79,118.91,118.76,118.79,32238.0,90.7015,90.7932,90.6786,90.7015,32238.0
2018-06-26 12:30:00,118.79,118.97,118.79,118.91,13553.0,90.7015,90.839,90.7015,90.7932,13553.0
2018-06-26 12:35:00,118.95,118.98,118.87,118.88,7034.0,90.8237,90.8466,90.7626,90.7702,7034.0
2018-06-26 12:40:00,118.91,119.02,118.84,118.95,6706.0,90.7932,90.8771,90.7397,90.8237,6706.0
2018-06-26 12:45:00,118.96,118.96,118.73,118.77,11233.0,90.8313,90.8313,90.6557,90.6863,11233.0
2018-06-26 12:50:00,118.76,118.94,118.69,118.93,7040.0,90.6786,90.8161,90.6252,90.8084,7040.0
2018-06-26 12:55:00,118.96,119.1,118.9,119.0,9703.0,90.8313,90.9382,90.7855,90.8619,9703.0
2018-06-26 13:00:00,118.99,119.02,118.85,118.99,6490.0,90.8542,90.8771,90.7473,90.8542,6490.0
2018-06-26 13:05:00,119.0,119.14,118.97,119.1,8498.0,90.8619,90.9688,90.839,90.9382,8498.0
2018-06-26 13:10:00,119.12,119.17,118.99,119.08,13799.0,90.9535,90.9917,90.8542,90.923,13799.0
2018-06-26 13:15:00,119.05,119.15,119.0,119.06,9078.0,90.9001,90.9764,90.8619,90.9077,9078.0
2018-06-26 13:20:00,119.09,119.26,119.06,119.22,16933.0,90.9306,91.0604,90.9077,91.0299,16933.0
2018-06-26 13:25:00,119.21,119.45,119.15,119.34,24359.0,91.0222,91.2055,90.9764,91.1215,24359.0
2018-06-26 13:30:00,119.36,119.41,119.3,119.31,18016.0,91.1368,91.1749,91.0909,91.0986,18016.0
2018-06-26 13:35:00,119.31,119.5,119.24,119.5,27365.0,91.0986,91.2436,91.0451,91.2436,27365.0
2018-06-26 13:40:00,119.5,119.63,119.46,119.63,24916.0,91.2436,91.3429,91.2131,91.3429,24916.0
2018-06-26 13:45:00,119.63,119.67,119.4,119.51,27323.0,91.3429,91.3734,91.1673,91.2513,27323.0
2018-06-26 13:50:00,119.54,119.59,119.41,119.5,17348.0,91.2742,91.3124,91.1749,91.2436,17348.0
2018-06-26 13:55:00,119.5,119.66,119.49,119.66,16530.0,91.2436,91.3658,91.236,91.3658,16530.0
2018-06-26 14:00:00,119.67,119.77,119.67,119.71,28154.0,91.3734,91.4498,91.3734,91.404,28154.0
2018-06-26 14:05:00,119.7,119.74,119.57,119.62,20262.0,91.3964,91.4269,91.2971,91.3353,20262.0
2018-06-26 14:10:00,119.65,119.73,119.59,119.67,34497.0,91.3582,91.4193,91.3124,91.3734,34497.0
2018-06-26 14:15:00,119.67,119.75,119.58,119.74,37851.0,91.3734,91.4345,91.3047,91.4269,37851.0
2018-06-26 14:20:00,119.74,120.04,119.71,120.02,21987.0,91.4269,91.656,91.404,91.6407,21987.0
2018-06-26 14:25:00,120.0,120.11,119.98,120.11,21934.0,91.6254,91.7094,91.6101,91.7094,21934.0
2018-06-26 14:30:00,120.11,120.13,119.98,120.13,31473.0,91.7094,91.7247,91.6101,91.7247,31473.0
2018-06-26 14:35:00,120.13,120.32,120.11,120.11,27136.0,91.7247,91.8698,91.7094,91.7094,27136.0
2018-06-26 14:40:00,120.11,120.14,119.92,119.95,9002.0,91.7094,91.7323,91.5643,91.5872,9002.0
2018-06-26 14:45:00,119.95,120.09,119.94,120.0,13148.0,91.5872,91.6941,91.5796,91.6254,13148.0
2018-06-26 14:50:00,119.99,120.14,119.99,120.13,9050.0,91.6178,91.7323,91.6178,91.7247,9050.0
2018-06-26 14:55:00,120.12,120.2,120.04,120.16,21180.0,91.717,91.7781,91.656,91.7476,21180.0
2018-06-26 15:00:00,120.15,120.34,120.12,120.23,28481.0,91.74,91.885,91.717,91.801,28481.0
2018-06-26 15:05:00,120.24,120.3,120.14,120.19,10375.0,91.8087,91.8545,91.7323,91.7705,10375.0
2018-06-26 15:10:00,120.2,120.4,120.16,120.4,20803.0,91.7781,91.9308,91.7476,91.9308,20803.0
2018-06-26 15:15:00,120.42,120.46,120.18,120.19,20698.0,91.9461,91.9766,91.7629,91.7705,20698.0
2018-06-26 15:20:00,120.17,120.25,120.07,120.22,25483.0,91.7552,91.8163,91.6789,91.7934,25483.0
2018-06-26 15:25:00,120.22,120.26,120.11,120.12,35841.0,91.7934,91.8239,91.7094,91.717,35841.0
2018-06-26 15:30:00,120.13,120.2,120.07,120.17,44652.0,91.7247,91.7781,91.6789,91.7552,44652.0
2018-06-26 15:35:00,120.15,120.28,120.11,120.15,53098.0,91.74,91.8392,91.7094,91.74,53098.0
2018-06-26 15:40:00,120.15,120.15,119.76,119.78,109828.0,91.74,91.74,91.4422,91.4574,109828.0
2018-06-26 15:45:00,119.77,119.81,119.55,119.56,72245.0,91.4498,91.4803,91.2818,91.2895,72245.0
2018-06-26 15:50:00,119.56,119.69,119.51,119.68,54129.0,91.2895,91.3887,91.2513,91.3811,54129.0
2018-06-26 15:55:00,119.67,119.75,119.62,119.68,95096.0,91.3734,91.4345,91.3353,91.3811,95096.0
2018-06-27 09:30:00,121.63,122.96,120.81,122.95,89692.0,92.87,93.8855,92.2439,93.8779,89692.0
2018-06-27 09:35:00,123.0,123.43,122.99,123.28,72728.0,93.9161,94.2444,93.9084,94.1298,72728.0
2018-06-27 09:40:00,123.33,123.94,123.18,123.87,92670.0,94.168,94.6338,94.0535,94.5803,92670.0
2018-06-27 09:45:00,123.92,123.93,123.18,123.87,41281.0,94.6185,94.6262,94.0535,94.5803,41281.0
2018-06-27 09:50:00,123.88,124.0,123.6,123.92,42170.0,94.588,94.6796,94.3742,94.6185,42170.0
2018-06-27 09:55:00,123.92,124.26,123.63,124.18,58034.0,94.6185,94.8781,94.3971,94.817,58034.0
2018-06-27 10:00:00,124.11,124.7,123.84,124.63,81254.0,94.7636,95.2141,94.5574,95.1606,81254.0
2018-06-27 10:05:00,124.61,124.62,123.6,123.96,79438.0,95.1454,95.153,94.3742,94.6491,79438.0
2018-06-27 10:10:00,123.92,124.04,123.59,123.94,36556.0,94.6185,94.7101,94.3665,94.6338,36556.0
2018-06-27 10:15:00,124.0,124.07,123.61,123.85,88614.0,94.6796,94.733,94.3818,94.5651,88614.0
2018-06-27 10:20:00,123.83,124.0,123.58,123.7,47480.0,94.5498,94.6796,94.3589,94.4505,47480.0
2018-06-27 10:25:00,123.76,123.86,123.56,123.86,53003.0,94.4963,94.5727,94.3436,94.5727,53003.0
2018-06-27 10:30:00,123.92,124.64,123.91,124.29,70515.0,94.6185,95.1683,94.6109,94.901,70515.0
2018-06-27 10:35:00,124.3,124.59,124.22,124.59,38009.0,94.9087,95.1301,94.8476,95.1301,38009.0
2018-06-27 10:40:00,124.55,124.59,124.25,124.27,17246.0,95.0995,95.1301,94.8705,94.8858,17246.0
2018-06-27 10:45:00,124.24,124.26,123.89,124.11,29262.0,94.8629,94.8781,94.5956,94.7636,29262.0
2018-06-27 10:50:00,124.13,124.31,124.02,124.09,19571.0,94.7789,94.9163,94.6949,94.7483,19571.0
2018-06-27 10:55:00,124.11,124.11,123.62,123.65,26062.0,94.7636,94.7636,94.3895,94.4124,26062.0
2018-06-27 11:00:00,123.65,123.77,123.33,123.33,54979.0,94.4124,94.504,94.168,94.168,54979.0
2018-06-27 11:05:00,123.32,123.7,123.22,123.61,63631.0,94.1604,94.4505,94.084,94.3818,63631.0
2018-06-27 11:10:00,123.63,123.76,123.47,123.7,57567.0,94.3971,94.4963,94.2749,94.4505,57567.0
2018-06-27 11:15:00,123.71,123.9,123.65,123.85,34581.0,94.4582,94.6032,94.4124,94.5651,34581.0
2018-06-27 11:20:00,123.84,123.84,123.47,123.57,26805.0,94.5574,94.5574,94.2749,94.3513,26805.0
2018-06-27 11:25:00,123.57,123.66,123.51,123.52,22779.0,94.3513,94.42,94.3055,94.3131,22779.0
2018-06-27 11:30:00,123.48,123.77,123.28,123.74,35339.0,94.2826,94.504,94.1298,94.4811,35339.0
2018-06-27 11:35:00,123.71,123.81,123.53,123.62,18083.0,94.4582,94.5345,94.3207,94.3895,18083.0
2018-06-27 11:40:00,123.61,123.62,123.39,123.4,23947.0,94.3818,94.3895,94.2138,94.2215,23947.0
2018-06-27 11:45:00,123.38,123.78,123.31,123.77,42758.0,94.2062,94.5116,94.1528,94.504,42758.0
2018-06-27 11:50:00,123.76,123.89,123.65,123.88,22819.0,94.4963,94.5956,94.4124,94.588,22819.0
2018-06-27 11:55:00,123.9,124.09,123.63,123.75,21064.0,94.6032,94.7483,94.3971,94.4887,21064.0
2018-06-27 12:00:00,123.72,123.98,123.61,123.83,13678.0,94.4658,94.6643,94.3818,94.5498,13678.0
2018-06-27 12:05:00,123.84,123.94,123.69,123.94,24644.0,94.5574,94.6338,94.4429,94.6338,24644.0
2018-06-27 12:10:00,123.91,124.07,123.86,124.06,28544.0,94.6109,94.733,94.5727,94.7254,28544.0
2018-06-27 12:15:00,124.04,124.22,123.95,124.05,43105.0,94.7101,94.8476,94.6414,94.7178,43105.0
2018-06-27 12:20:00,124.08,124.23,124.07,124.22,30353.0,94.7407,94.8552,94.733,94.8476,30353.0
2018-06-27 12:25:00,124.22,124.22,123.93,123.94,31852.0,94.8476,94.8476,94.6262,94.6338,31852.0
2018-06-27 12:30:00,123.9,123.91,123.72,123.81,30965.0,94.6032,94.6109,94.4658,94.5345,30965.0
2018-06-27 12:35:00,123.82,123.83,123.67,123.71,39996.0,94.5422,94.5498,94.4276,94.4582,39996.0
2018-06-27 12:40:00,123.71,123.84,123.58,123.74,30395.0,94.4582,94.5574,94.3589,94.4811,30395.0
2018-06-27 12:45:00,123.74,123.76,123.62,123.76,39699.0,94.4811,94.4963,94.3895,94.4963,39699.0
2018-06-27 12:50:00,123.79,124.07,123.79,123.9,16855.0,94.5193,94.733,94.5193,94.6032,16855.0
2018-06-27 12:55:00,123.91,123.98,123.8,123.83,22810.0,94.6109,94.6643,94.5269,94.5498,22810.0
2018-06-27 13:00:00,123.84,124.23,123.84,124.13,35916.0,94.5574,94.8552,94.5574,94.7789,35916.0
2018-06-27 13:05:00,124.1,124.1,123.8,123.82,25295.0,94.756,94.756,94.5269,94.5422,25295.0
2018-06-27 13:10:00,123.82,124.06,123.78,123.89,42206.0,94.5422,94.7254,94.5116,94.5956,42206.0
2018-06-27 13:15:00,123.89,123.93,123.54,123.63,54284.0,94.5956,94.6262,94.3284,94.3971,54284.0
2018-06-27 13:20:00,123.61,124.06,123.59,123.99,44566.0,94.3818,94.7254,94.3665,94.672,44566.0
2018-06-27 13:25:00,123.97,124.02,123.86,123.89,41216.0,94.6567,94.6949,94.5727,94.5956,41216.0
2018-06-27 13:30:00,123.88,124.36,123.74,124.33,54999.0,94.588,94.9545,94.4811,94.9316,54999.0
2018-06-27 13:35:00,124.34,124.42,124.28,124.39,48295.0,94.9392,95.0003,94.8934,94.9774,48295.0
2018-06-27 13:40:00,124.41,124.59,124.36,124.48,40717.0,94.9927,95.1301,94.9545,95.0461,40717.0
2018-06-27 13:45:00,124.49,124.78,124.47,124.47,56201.0,95.0537,95.2752,95.0385,95.0385,56201.0
2018-06-27 13:50:00,124.5,124.51,124.09,124.32,28121.0,95.0614,95.069,94.7483,94.9239,28121.0
2018-06-27 13:55:00,124.32,124.52,124.24,124.41,33909.0,94.9239,95.0766,94.8629,94.9927,33909.0
2018-06-27 14:00:00,124.37,124.62,124.29,124.6,22471.0,94.9621,95.153,94.901,95.1377,22471.0
2018-06-27 14:05:00,124.6,124.68,124.33,124.34,17994.0,95.1377,95.1988,94.9316,94.9392,17994.0
2018-06-27 14:10:00,124.32,124.41,124.1,124.4,46215.0,94.9239,94.9927,94.756,94.985,46215.0
2018-06-27 14:15:00,124.39,124.47,124.29,124.41,22307.0,94.9774,95.0385,94.901,94.9927,22307.0
2018-06-27 14:20:00,124.43,124.56,124.37,124.42,17508.0,95.0079,95.1072,94.9621,95.0003,17508.0
2018-06-27 14:25:00,124.41,124.49,124.12,124.16,16184.0,94.9927,95.0537,94.7712,94.8018,16184.0
2018-06-27 14:30:00,124.15,124.17,123.91,124.05,28448.0,94.7941,94.8094,94.6109,94.7178,28448.0
2018-06-27 14:35:00,124.09,124.25,124.07,124.13,14539.0,94.7483,94.8705,94.733,94.7789,14539.0
2018-06-27 14:40:00,124.17,124.26,124.1,124.2,14838.0,94.8094,94.8781,94.756,94.8323,14838.0
2018-06-27 14:45:00,124.22,124.38,124.17,124.23,14425.0,94.8476,94.9697,94.8094,94.8552,14425.0
2018-06-27 14:50:00,124.23,124.23,124.02,124.04,14838.0,94.8552,94.8552,94.6949,94.7101,14838.0
2018-06-27 14:55:00,123.99,124.03,123.87,123.93,30421.0,94.672,94.7025,94.5803,94.6262,30421.0
2018-06-27 15:00:00,123.93,123.93,123.65,123.83,63522.0,94.6262,94.6262,94.4124,94.5498,63522.0
2018-06-27 15:05:00,123.84,124.09,123.81,123.82,72745.0,94.5574,94.7483,94.5345,94.5422,72745.0
2018-06-27 15:10:00,123.81,123.92,123.7,123.8,63822.0,94.5345,94.6185,94.4505,94.5269,63822.0
2018-06-27 15:15:00,123.77,124.08,123.76,123.97,33105.0,94.504,94.7407,94.4963,94.6567,33105.0
2018-06-27 15:20:00,123.95,124.1,123.94,124.08,44932.0,94.6414,94.756,94.6338,94.7407,44932.0
2018-06-27 15:25:00,124.06,124.36,124.0,124.19,55240.0,94.7254,94.9545,94.6796,94.8247,55240.0
2018-06-27 15:30:00,124.19,124.2,123.9,123.91,70228.0,94.8247,94.8323,94.6032,94.6109,70228.0
2018-06-27 15:35:00,123.89,124.01,123.83,123.96,58252.0,94.5956,94.6872,94.5498,94.6491,58252.0
2018-06-27 15:40:00,123.95,124.17,123.91,124.04,69653.0,94.6414,94.8094,94.6109,94.7101,69653.0
2018-06-27 15:45:00,124.01,124.04,123.7,123.81,91338.0,94.6872,94.7101,94.4505,94.5345,91338.0
2018-06-27 15:50:00,123.79,123.83,123.56,123.76,124448.0,94.5193,94.5498,94.3436,94.4963,124448.0
2018-06-27 15:55:00,123.76,124.01,123.74,123.91,292287.0,94.4963,94.6872,94.4811,94.6109,292287.0
2018-06-28 09:30:00,124.17,125.5,123.75,123.87,109458.0,94.8094,95.8249,94.4887,94.5803,109458.0
2018-06-28 09:35:00,123.8,123.85,123.05,123.12,49742.0,94.5269,94.5651,93.9542,94.0077,49742.0
2018-06-28 09:40:00,123.13,123.77,122.93,123.55,100303.0,94.0153,94.504,93.8626,94.336,100303.0
2018-06-28 09:45:00,123.6,123.64,122.51,122.88,88944.0,94.3742,94.4047,93.5419,93.8244,88944.0
2018-06-28 09:50:00,122.93,123.44,122.82,123.34,44186.0,93.8626,94.252,93.7786,94.1757,44186.0
2018-06-28 09:55:00,123.3,123.37,122.54,122.8,30131.0,94.1451,94.1986,93.5648,93.7633,30131.0
2018-06-28 10:00:00,122.83,123.4,122.83,123.1,36599.0,93.7863,94.2215,93.7863,93.9924,36599.0
2018-06-28 10:05:00,123.11,123.31,122.83,122.98,52375.0,94.0,94.1528,93.7863,93.9008,52375.0
2018-06-28 10:10:00,122.94,123.54,122.88,123.34,58036.0,93.8702,94.3284,93.8244,94.1757,58036.0
2018-06-28 10:15:00,123.31,123.41,122.95,123.31,23688.0,94.1528,94.2291,93.8779,94.1528,23688.0
2018-06-28 10:20:00,123.32,123.42,123.17,123.37,27447.0,94.1604,94.2367,94.0459,94.1986,27447.0
2018-06-28 10:25:00,123.37,123.55,123.33,123.44,32740.0,94.1986,94.336,94.168,94.252,32740.0
2018-06-28 10:30:00,123.47,123.58,123.21,123.21,21182.0,94.2749,94.3589,94.0764,94.0764,21182.0
2018-06-28 10:35:00,123.25,123.33,122.94,123.08,27760.0,94.1069,94.168,93.8702,93.9771,27760.0
2018-06-28 10:40:00,123.1,123.52,123.04,123.5,15446.0,93.9924,94.3131,93.9466,94.2978,15446.0
2018-06-28 10:45:00,123.47,123.54,123.35,123.46,17998.0,94.2749,94.3284,94.1833,94.2673,17998.0
2018-06-28 10:50:00,123.45,123.59,123.18,123.58,27966.0,94.2597,94.3665,94.0535,94.3589,27966.0
2018-06-28 10:55:00,123.56,123.67,123.52,123.64,14114.0,94.3436,94.4276,94.3131,94.4047,14114.0
2018-06-28 11:00:00,123.65,123.73,122.81,122.81,33518.0,94.4124,94.4734,93.771,93.771,33518.0
2018-06-28 11:05:00,122.87,123.06,122.61,122.94,31091.0,93.8168,93.9619,93.6183,93.8702,31091.0
2018-06-28 11:10:00,122.94,122.98,122.61,122.93,17578.0,93.8702,93.9008,93.6183,93.8626,17578.0
2018-06-28 11:15:00,122.92,123.3,122.89,123.25,17643.0,93.855,94.1451,93.8321,94.1069,17643.0
2018-06-28 11:20:00,123.25,123.29,122.81,122.82,29550.0,94.1069,94.1375,93.771,93.7786,29550.0
2018-06-28 11:25:00,122.83,122.99,122.74,122.74,18581.0,93.7863,93.9084,93.7175,93.7175,18581.0
2018-06-28 11:30:00,122.71,123.06,122.67,123.03,19180.0,93.6946,93.9619,93.6641,93.939,19180.0
2018-06-28 11:35:00,123.04,123.13,122.8,122.98,28485.0,93.9466,94.0153,93.7633,93.9008,28485.0
2018-06-28 11:40:00,122.98,122.98,122.66,122.73,11640.0,93.9008,93.9008,93.6564,93.7099,11640.0
2018-06-28 11:45:00,122.7,122.87,122.62,122.75,22326.0,93.687,93.8168,93.6259,93.7252,22326.0
2018-06-28 11:50:00,122.75,123.01,122.75,123.01,19585.0,93.7252,93.9237,93.7252,93.9237,19585.0
2018-06-28 11:55:00,123.0,123.0,122.73,122.88,12539.0,93.9161,93.9161,93.7099,93.8244,12539.0
2018-06-28 12:00:00,122.91,123.02,122.8,122.9,12843.0,93.8473,93.9313,93.7633,93.8397,12843.0
2018-06-28 12:05:00,122.95,123.13,122.9,122.95,13576.0,93.8779,94.0153,93.8397,93.8779,13576.0
2018-06-28 12:10:00,122.97,123.12,122.93,123.05,13030.0,93.8931,94.0077,93.8626,93.9542,13030.0
2018-06-28 12:15:00,123.04,123.06,122.95,123.03,18647.0,93.9466,93.9619,93.8779,93.939,18647.0
2018-06-28 12:20:00,123.03,123.04,122.72,122.82,27298.0,93.939,93.9466,93.7023,93.7786,27298.0
2018-06-28 12:25:00,122.81,122.92,122.72,122.92,9709.0,93.771,93.855,93.7023,93.855,9709.0
2018-06-28 12:30:00,122.87,122.93,122.83,122.93,13713.0,93.8168,93.8626,93.7863,93.8626,13713.0
2018-06-28 12:35:00,122.93,122.95,122.81,122.88,10679.0,93.8626,93.8779,93.771,93.8244,10679.0
2018-06-28 12:40:00,122.87,122.91,122.76,122.9,16104.0,93.8168,93.8473,93.7328,93.8397,16104.0
2018-06-28 12:45:00,122.91,123.32,122.76,123.26,65357.0,93.8473,94.1604,93.7328,94.1146,65357.0
2018-06-28 12:50:00,123.26,123.26,123.02,123.05,18433.0,94.1146,94.1146,93.9313,93.9542,18433.0
2018-06-28 12:55:00,123.01,123.18,122.98,123.16,14669.0,93.9237,94.0535,93.9008,94.0382,14669.0
2018-06-28 13:00:00,123.12,123.36,123.12,123.34,11040.0,94.0077,94.1909,94.0077,94.1757,11040.0
2018-06-28 13:05:00,123.36,123.62,123.34,123.62,17765.0,94.1909,94.3895,94.1757,94.3895,17765.0
2018-06-28 13:10:00,123.63,123.67,123.59,123.64,7797.0,94.3971,94.4276,94.3665,94.4047,7797.0
2018-06-28 13:15:00,123.66,123.86,123.62,123.82,19833.0,94.42,94.5727,94.3895,94.5422,19833.0
2018-06-28 13:20:00,123.84,124.1,123.83,123.93,14793.0,94.5574,94.756,94.5498,94.6262,14793.0
2018-06-28 13:25:00,123.94,123.95,123.8,123.92,19962.0,94.6338,94.6414,94.5269,94.6185,19962.0
2018-06-28 13:30:00,123.91,123.96,123.71,123.71,19935.0,94.6109,94.6491,94.4582,94.4582,19935.0
2018-06-28 13:35:00,123.71,123.83,123.71,123.74,16375.0,94.4582,94.5498,94.4582,94.4811,16375.0
2018-06-28 13:40:00,123.75,123.76,123.55,123.55,8984.0,94.4887,94.4963,94.336,94.336,8984.0
2018-06-28 13:45:00,123.56,123.57,123.37,123.47,14315.0,94.3436,94.3513,94.1986,94.2749,14315.0
2018-06-28 13:50:00,123.48,123.63,123.46,123.5,10325.0,94.2826,94.3971,94.2673,94.2978,10325.0
2018-06-28 13:55:00,123.47,123.54,123.41,123.54,8447.0,94.2749,94.3284,94.2291,94.3284,8447.0
2018-06-28 14:00:00,123.54,123.54,123.42,123.44,13308.0,94.3284,94.3284,94.2367,94.252,13308.0
2018-06-28 14:05:00,123.41,123.52,123.41,123.44,12798.0,94.2291,94.3131,94.2291,94.252,12798.0
2018-06-28 14:10:00,123.43,123.49,123.33,123.37,10975.0,94.2444,94.2902,94.168,94.1986,10975.0
2018-06-28 14:15:00,123.38,123.53,123.37,123.41,12109.0,94.2062,94.3207,94.1986,94.2291,12109.0
2018-06-28 14:20:00,123.46,123.54,123.42,123.46,14595.0,94.2673,94.3284,94.2367,94.2673,14595.0
2018-06-28 14:25:00,123.45,123.53,123.42,123.44,13024.0,94.2597,94.3207,94.2367,94.252,13024.0
2018-06-28 14:30:00,123.42,123.43,123.13,123.18,16851.0,94.2367,94.2444,94.0153,94.0535,16851.0
2018-06-28 14:35:00,123.16,123.26,123.11,123.15,16108.0,94.0382,94.1146,94.0,94.0306,16108.0
2018-06-28 14:40:00,123.17,123.18,123.05,123.09,14124.0,94.0459,94.0535,93.9542,93.9848,14124.0
2018-06-28 14:45:00,123.1,123.19,123.07,123.11,13903.0,93.9924,94.0611,93.9695,94.0,13903.0
2018-06-28 14:50:00,123.11,123.34,123.11,123.31,16388.0,94.0,94.1757,94.0,94.1528,16388.0
2018-06-28 14:55:00,123.31,123.42,123.27,123.42,18113.0,94.1528,94.2367,94.1222,94.2367,18113.0
2018-06-28 15:00:00,123.43,123.5,123.33,123.41,25679.0,94.2444,94.2978,94.168,94.2291,25679.0
2018-06-28 15:05:00,123.45,123.56,123.41,123.49,17933.0,94.2597,94.3436,94.2291,94.2902,17933.0
2018-06-28 15:10:00,123.5,123.56,123.39,123.43,11901.0,94.2978,94.3436,94.2138,94.2444,11901.0
2018-06-28 15:15:00,123.42,123.5,123.29,123.33,17318.0,94.2367,94.2978,94.1375,94.168,17318.0
2018-06-28 15:20:00,123.31,123.4,123.27,123.4,14259.0,94.1528,94.2215,94.1222,94.2215,14259.0
2018-06-28 15:25:00,123.41,123.43,123.29,123.32,17836.0,94.2291,94.2444,94.1375,94.1604,17836.0
2018-06-28 15:30:00,123.33,123.35,123.14,123.14,32199.0,94.168,94.1833,94.023,94.023,32199.0
2018-06-28 15:35:00,123.13,123.29,123.12,123.26,23551.0,94.0153,94.1375,94.0077,94.1146,23551.0
2018-06-28 15:40:00,123.27,123.44,123.26,123.34,29661.0,94.1222,94.252,94.1146,94.1757,29661.0
2018-06-28 15:45:00,123.35,123.43,123.25,123.42,47710.0,94.1833,94.2444,94.1069,94.2367,47710.0
2018-06-28 15:50:00,123.42,123.42,123.3,123.35,49748.0,94.2367,94.2367,94.1451,94.1833,49748.0
2018-06-28 15:55:00,123.35,123.59,123.34,123.49,127591.0,94.1833,94.3665,94.1757,94.2902,127591.0
2018-06-29 09:30:00,123.43,124.96,123.29,124.96,60930.0,94.2444,95.4126,94.1375,95.4126,60930.0
2018-06-29 09:35:00,124.79,125.31,124.68,125.24,25527.0,95.2828,95.6798,95.1988,95.6264,25527.0
2018-06-29 09:40:00,125.14,125.34,124.97,125.09,19143.0,95.55,95.7028,95.4202,95.5119,19143.0
2018-06-29 09:45:00,125.1,125.72,125.1,125.55,20672.0,95.5195,95.9929,95.5195,95.8631,20672.0
2018-06-29 09:50:00,125.61,126.0,125.58,125.75,24279.0,95.9089,96.2067,95.886,96.0158,24279.0
2018-06-29 09:55:00,125.76,125.92,125.75,125.8,31368.0,96.0234,96.1456,96.0158,96.054,31368.0
2018-06-29 10:00:00,125.8,125.94,125.57,125.67,27081.0,96.054,96.1609,95.8784,95.9547,27081.0
2018-06-29 10:05:00,125.64,125.7,125.32,125.57,16294.0,95.9318,95.9776,95.6875,95.8784,16294.0
2018-06-29 10:10:00,125.61,125.71,125.49,125.69,24574.0,95.9089,95.9853,95.8173,95.97,24574.0
2018-06-29 10:15:00,125.66,125.69,125.45,125.55,17139.0,95.9471,95.97,95.7867,95.8631,17139.0
2018-06-29 10:20:00,125.53,125.75,125.42,125.71,17754.0,95.8478,96.0158,95.7638,95.9853,17754.0
2018-06-29 10:25:00,125.73,125.92,125.73,125.78,16695.0,96.0005,96.1456,96.0005,96.0387,16695.0
2018-06-29 10:30:00,125.82,126.19,125.64,126.18,32264.0,96.0693,96.3518,95.9318,96.3441,32264.0
2018-06-29 10:35:00,126.14,126.32,126.04,126.07,39604.0,96.3136,96.451,96.2372,96.2601,39604.0
2018-06-29 10:40:00,126.09,126.23,126.0,126.14,17155.0,96.2754,96.3823,96.2067,96.3136,17155.0
2018-06-29 10:45:00,126.16,126.19,125.79,125.84,30852.0,96.3289,96.3518,96.0463,96.0845,30852.0
2018-06-29 10:50:00,125.82,126.05,125.78,125.96,32099.0,96.0693,96.2449,96.0387,96.1761,32099.0
2018-06-29 10:55:00,125.97,126.08,125.88,125.97,26248.0,96.1838,96.2678,96.1151,96.1838,26248.0
2018-06-29 11:00:00,125.98,126.02,125.78,125.84,39839.0,96.1914,96.222,96.0387,96.0845,39839.0
2018-06-29 11:05:00,125.88,125.92,125.59,125.7,26533.0,96.1151,96.1456,95.8936,95.9776,26533.0
2018-06-29 11:10:00,125.71,125.81,125.7,125.78,26047.0,95.9853,96.0616,95.9776,96.0387,26047.0
2018-06-29 11:15:00,125.77,125.8,125.63,125.65,21828.0,96.0311,96.054,95.9242,95.9394,21828.0
2018-06-29 11:20:00,125.64,125.67,125.21,125.36,12563.0,95.9318,95.9547,95.6035,95.718,12563.0
2018-06-29 11:25:00,125.32,125.68,125.32,125.63,32428.0,95.6875,95.9624,95.6875,95.9242,32428.0
2018-06-29 11:30:00,125.63,125.67,125.44,125.53,37333.0,95.9242,95.9547,95.7791,95.8478,37333.0
2018-06-29 11:35:00,125.57,125.63,125.34,125.38,26217.0,95.8784,95.9242,95.7028,95.7333,26217.0
2018-06-29 11:40:00,125.38,125.61,125.38,125.54,24271.0,95.7333,95.9089,95.7333,95.8555,24271.0
2018-06-29 11:45:00,125.58,125.74,125.57,125.62,20150.0,95.886,96.0082,95.8784,95.9165,20150.0
2018-06-29 11:50:00,125.6,125.74,125.59,125.6,23996.0,95.9013,96.0082,95.8936,95.9013,23996.0
2018-06-29 11:55:00,125.6,125.67,125.4,125.48,22689.0,95.9013,95.9547,95.7486,95.8096,22689.0
2018-06-29 12:00:00,125.49,125.56,125.4,125.56,10425.0,95.8173,95.8707,95.7486,95.8707,10425.0
2018-06-29 12:05:00,125.57,125.6,125.43,125.43,10410.0,95.8784,95.9013,95.7715,95.7715,10410.0
2018-06-29 12:10:00,125.39,125.39,125.17,125.17,10701.0,95.7409,95.7409,95.5729,95.5729,10701.0
2018-06-29 12:15:00,125.13,125.24,125.03,125.19,23462.0,95.5424,95.6264,95.4661,95.5882,23462.0
2018-06-29 12:20:00,125.2,125.24,125.03,125.04,11016.0,95.5959,95.6264,95.4661,95.4737,11016.0
2018-06-29 12:25:00,125.08,125.23,124.96,125.15,20815.0,95.5042,95.6188,95.4126,95.5577,20815.0
2018-06-29 12:30:00,125.15,125.25,124.97,125.25,10962.0,95.5577,95.634,95.4202,95.634,10962.0
2018-06-29 12:35:00,125.27,125.38,125.2,125.32,8330.0,95.6493,95.7333,95.5959,95.6875,8330.0
2018-06-29 12:40:00,125.28,125.36,125.16,125.17,8457.0,95.6569,95.718,95.5653,95.5729,8457.0
2018-06-29 12:45:00,125.18,125.18,124.91,125.08,9727.0,95.5806,95.5806,95.3744,95.5042,9727.0
2018-06-29 12:50:00,125.08,125.18,124.94,124.98,12883.0,95.5042,95.5806,95.3973,95.4279,12883.0
2018-06-29 12:55:00,124.97,125.13,124.96,125.13,8864.0,95.4202,95.5424,95.4126,95.5424,8864.0
2018-06-29 13:00:00,125.13,125.26,125.09,125.23,12310.0,95.5424,95.6417,95.5119,95.6188,12310.0
2018-06-29 13:05:00,125.23,125.39,125.15,125.24,8254.0,95.6188,95.7409,95.5577,95.6264,8254.0
2018-06-29 13:10:00,125.23,125.24,124.99,124.99,6019.0,95.6188,95.6264,95.4355,95.4355,6019.0
2018-06-29 13:15:00,125.01,125.01,124.79,124.84,6558.0,95.4508,95.4508,95.2828,95.321,6558.0
2018-06-29 13:20:00,124.82,124.96,124.81,124.87,6825.0,95.3057,95.4126,95.2981,95.3439,6825.0
2018-06-29 13:25:00,124.87,124.98,124.83,124.98,10219.0,95.3439,95.4279,95.3133,95.4279,10219.0
2018-06-29 13:30:00,124.98,125.07,124.93,125.01,9018.0,95.4279,95.4966,95.3897,95.4508,9018.0
2018-06-29 13:35:00,124.98,125.1,124.96,125.0,8076.0,95.4279,95.5195,95.4126,95.4431,8076.0
2018-06-29 13:40:00,125.0,125.21,124.95,125.17,14344.0,95.4431,95.6035,95.405,95.5729,14344.0
2018-06-29 13:45:00,125.18,125.2,124.99,124.99,9830.0,95.5806,95.5959,95.4355,95.4355,9830.0
2018-06-29 13:50:00,125.0,125.02,124.94,125.02,3800.0,95.4431,95.4584,95.3973,95.4584,3800.0
2018-06-29 13:55:00,125.03,125.03,124.86,124.93,5658.0,95.4661,95.4661,95.3362,95.3897,5658.0
2018-06-29 14:00:00,124.94,125.12,124.92,125.1,10931.0,95.3973,95.5348,95.3821,95.5195,10931.0
2018-06-29 14:05:00,125.1,125.15,124.98,125.12,10001.0,95.5195,95.5577,95.4279,95.5348,10001.0
2018-06-29 14:10:00,125.15,125.18,125.05,125.11,8032.0,95.5577,95.5806,95.4813,95.5271,8032.0
2018-06-29 14:15:00,125.1,125.23,125.0,125.21,8954.0,95.5195,95.6188,95.4431,95.6035,8954.0
2018-06-29 14:20:00,125.2,125.29,125.17,125.23,13761.0,95.5959,95.6646,95.5729,95.6188,13761.0
2018-06-29 14:25:00,125.23,125.33,125.04,125.04,12326.0,95.6188,95.6951,95.4737,95.4737,12326.0
2018-06-29 14:30:00,125.03,125.07,124.93,124.93,14512.0,95.4661,95.4966,95.3897,95.3897,14512.0
2018-06-29 14:35:00,124.94,125.02,124.91,124.95,22750.0,95.3973,95.4584,95.3744,95.405,22750.0
2018-06-29 14:40:00,124.94,125.02,124.89,125.01,7403.0,95.3973,95.4584,95.3592,95.4508,7403.0
2018-06-29 14:45:00,125.0,125.02,124.9,125.0,14489.0,95.4431,95.4584,95.3668,95.4431,14489.0
2018-06-29 14:50:00,125.0,125.05,124.97,125.04,9649.0,95.4431,95.4813,95.4202,95.4737,9649.0
2018-06-29 14:55:00,125.03,125.18,125.0,125.15,10647.0,95.4661,95.5806,95.4431,95.5577,10647.0
2018-06-29 15:00:00,125.12,125.19,125.06,125.11,20643.0,95.5348,95.5882,95.489,95.5271,20643.0
2018-06-29 15:05:00,125.1,125.18,125.08,125.15,11096.0,95.5195,95.5806,95.5042,95.5577,11096.0
2018-06-29 15:10:00,125.16,125.19,125.03,125.03,11627.0,95.5653,95.5882,95.4661,95.4661,11627.0
2018-06-29 15:15:00,125.02,125.02,124.93,124.95,16711.0,95.4584,95.4584,95.3897,95.405,16711.0
2018-06-29 15:20:00,124.94,124.96,124.8,124.85,19112.0,95.3973,95.4126,95.2904,95.3286,19112.0
2018-06-29 15:25:00,124.83,124.98,124.81,124.94,21664.0,95.3133,95.4279,95.2981,95.3973,21664.0
2018-06-29 15:30:00,124.94,124.94,124.73,124.79,28218.0,95.3973,95.3973,95.237,95.2828,28218.0
2018-06-29 15:35:00,124.79,124.79,124.58,124.63,25596.0,95.2828,95.2828,95.1225,95.1606,25596.0
2018-06-29 15:40:00,124.61,124.65,124.53,124.58,26895.0,95.1454,95.1759,95.0843,95.1225,26895.0
2018-06-29 15:45:00,124.57,124.62,124.38,124.49,55805.0,95.1148,95.153,94.9697,95.0537,55805.0
2018-06-29 15:50:00,124.49,124.93,124.45,124.9,79925.0,95.0537,95.3897,95.0232,95.3668,79925.0
2018-06-29 15:55:00,124.89,124.9,124.32,124.44,274964.0,95.3592,95.3668,94.9239,95.0156,274964.0
2018-07-02 09:30:00,123.81,123.86,122.82,122.82,51824.0,94.5345,94.5727,93.7786,93.7786,51824.0
2018-07-02 09:35:00,122.84,123.16,122.36,122.57,23086.0,93.7939,94.0382,93.4274,93.5877,23086.0
2018-07-02 09:40:00,122.54,122.56,122.0,122.17,23405.0,93.5648,93.5801,93.1525,93.2823,23405.0
2018-07-02 09:45:00,122.19,122.38,122.04,122.27,21731.0,93.2976,93.4427,93.1831,93.3587,21731.0
2018-07-02 09:50:00,122.28,122.73,122.27,122.67,15217.0,93.3663,93.7099,93.3587,93.6641,15217.0
2018-07-02 09:55:00,122.68,123.05,122.53,122.92,18061.0,93.6717,93.9542,93.5572,93.855,18061.0
2018-07-02 10:00:00,122.81,122.97,122.44,122.63,25806.0,93.771,93.8931,93.4885,93.6335,25806.0
2018-07-02 10:05:00,122.62,122.64,122.22,122.23,19877.0,93.6259,93.6412,93.3205,93.3281,19877.0
2018-07-02 10:10:00,122.2,122.23,121.9,122.12,22682.0,93.3052,93.3281,93.0762,93.2441,22682.0
2018-07-02 10:15:00,122.12,122.23,121.97,122.23,12614.0,93.2441,93.3281,93.1296,93.3281,12614.0
2018-07-02 10:20:00,122.25,122.38,122.06,122.37,11968.0,93.3434,93.4427,93.1983,93.435,11968.0
2018-07-02 10:25:00,122.44,122.72,122.35,122.46,18486.0,93.4885,93.7023,93.4198,93.5037,18486.0
2018-07-02 10:30:00,122.48,122.74,122.43,122.52,16653.0,93.519,93.7175,93.4808,93.5496,16653.0
2018-07-02 10:35:00,122.48,122.48,122.19,122.44,13659.0,93.519,93.519,93.2976,93.4885,13659.0
2018-07-02 10:40:00,122.44,122.58,122.23,122.26,14124.0,93.4885,93.5954,93.3281,93.351,14124.0
2018-07-02 10:45:00,122.21,122.48,122.1,122.28,12120.0,93.3129,93.519,93.2289,93.3663,12120.0
2018-07-02 10:50:00,122.3,122.6,122.21,122.56,14511.0,93.3816,93.6106,93.3129,93.5801,14511.0
2018-07-02 10:55:00,122.57,122.83,122.57,122.76,16349.0,93.5877,93.7863,93.5877,93.7328,16349.0
2018-07-02 11:00:00,122.73,123.11,122.73,123.06,17839.0,93.7099,94.0,93.7099,93.9619,17839.0
2018-07-02 11:05:00,123.02,123.11,122.92,123.03,15160.0,93.9313,94.0,93.855,93.939,15160.0
2018-07-02 11:10:00,123.04,123.06,122.64,122.78,19800.0,93.9466,93.9619,93.6412,93.7481,19800.0
2018-07-02 11:15:00,122.8,122.91,122.51,122.55,11176.0,93.7633,93.8473,93.5419,93.5725,11176.0
2018-07-02 11:20:00,122.54,122.81,122.5,122.71,17147.0,93.5648,93.771,93.5343,93.6946,17147.0
2018-07-02 11:25:00,122.68,122.76,122.47,122.51,14304.0,93.6717,93.7328,93.5114,93.5419,14304.0
2018-07-02 11:30:00,122.51,122.55,122.29,122.35,14211.0,93.5419,93.5725,93.3739,93.4198,14211.0
2018-07-02 11:35:00,122.35,122.4,122.2,122.25,16338.0,93.4198,93.4579,93.3052,93.3434,16338.0
2018-07-02 11:40:00,122.25,122.41,122.09,122.09,12705.0,93.3434,93.4656,93.2212,93.2212,12705.0
2018-07-02 11:45:00,122.07,122.37,122.07,122.11,13428.0,93.206,93.435,93.206,93.2365,13428.0
2018-07-02 11:50:00,122.16,122.47,122.16,122.21,14861.0,93.2747,93.5114,93.2747,93.3129,14861.0
2018-07-02 11:55:00,122.21,122.38,122.17,122.24,13480.0,93.3129,93.4427,93.2823,93.3358,13480.0
2018-07-02 12:00:00,122.27,122.43,122.27,122.41,12555.0,93.3587,93.4808,93.3587,93.4656,12555.0
2018-07-02 12:05:00,122.44,122.56,122.32,122.51,15244.0,93.4885,93.5801,93.3968,93.5419,15244.0
2018-07-02 12:10:00,122.52,122.57,122.38,122.47,15662.0,93.5496,93.5877,93.4427,93.5114,15662.0
2018-07-02 12:15:00,122.45,122.49,122.31,122.37,15004.0,93.4961,93.5266,93.3892,93.435,15004.0
2018-07-02 12:20:00,122.37,122.53,122.37,122.49,16342.0,93.435,93.5572,93.435,93.5266,16342.0
2018-07-02 12:25:00,122.52,122.61,122.47,122.55,18410.0,93.5496,93.6183,93.5114,93.5725,18410.0
2018-07-02 12:30:00,122.55,122.57,122.33,122.33,17219.0,93.5725,93.5877,93.4045,93.4045,17219.0
2018-07-02 12:35:00,122.33,122.58,122.32,122.57,14588.0,93.4045,93.5954,93.3968,93.5877,14588.0
2018-07-02 12:40:00,122.59,122.65,122.52,122.54,9041.0,93.603,93.6488,93.5496,93.5648,9041.0
2018-07-02 12:45:00,122.55,122.64,122.41,122.47,16425.0,93.5725,93.6412,93.4656,93.5114,16425.0
2018-07-02 12:50:00,122.43,122.58,122.4,122.47,11325.0,93.4808,93.5954,93.4579,93.5114,11325.0
2018-07-02 12:55:00,122.5,122.54,122.33,122.43,10037.0,93.5343,93.5648,93.4045,93.4808,10037.0
2018-07-02 13:00:00,122.38,122.44,122.33,122.33,10699.0,93.4427,93.4885,93.4045,93.4045,10699.0
2018-07-02 13:05:00,122.33,122.33,122.11,122.14,10333.0,93.4045,93.4045,93.2365,93.2594,10333.0
2018-07-02 13:10:00,122.15,122.16,121.75,121.75,26481.0,93.267,93.2747,92.9616,92.9616,26481.0
2018-07-02 13:15:00,121.73,121.83,121.63,121.75,23139.0,92.9464,93.0227,92.87,92.9616,23139.0
2018-07-02 13:20:00,121.71,121.82,121.63,121.74,10782.0,92.9311,93.0151,92.87,92.954,10782.0
2018-07-02 13:25:00,121.77,121.81,121.55,121.61,21810.0,92.9769,93.0074,92.8089,92.8547,21810.0
2018-07-02 13:30:00,121.58,121.76,121.58,121.71,16576.0,92.8318,92.9693,92.8318,92.9311,16576.0
2018-07-02 13:35:00,121.73,121.73,121.48,121.66,17475.0,92.9464,92.9464,92.7555,92.8929,17475.0
2018-07-02 13:40:00,121.67,121.71,121.58,121.68,18166.0,92.9005,92.9311,92.8318,92.9082,18166.0
2018-07-02 13:45:00,121.67,121.67,121.49,121.63,21654.0,92.9005,92.9005,92.7631,92.87,21654.0
2018-07-02 13:50:00,121.68,121.77,121.66,121.77,19379.0,92.9082,92.9769,92.8929,92.9769,19379.0
2018-07-02 13:55:00,121.8,121.8,121.4,121.55,17108.0,92.9998,92.9998,92.6944,92.8089,17108.0
2018-07-02 14:00:00,121.55,121.65,121.34,121.34,23427.0,92.8089,92.8853,92.6486,92.6486,23427.0
2018-07-02 14:05:00,121.36,121.4,121.11,121.24,23168.0,92.6638,92.6944,92.473,92.5722,23168.0
2018-07-02 14:10:00,121.23,121.56,121.15,121.47,15903.0,92.5646,92.8165,92.5035,92.7478,15903.0
2018-07-02 14:15:00,121.49,121.62,121.35,121.35,14449.0,92.7631,92.8624,92.6562,92.6562,14449.0
2018-07-02 14:20:00,121.35,121.39,121.26,121.35,14297.0,92.6562,92.6867,92.5875,92.6562,14297.0
2018-07-02 14:25:00,121.3,121.39,121.21,121.37,12305.0,92.618,92.6867,92.5493,92.6715,12305.0
2018-07-02 14:30:00,121.38,121.43,121.27,121.36,15640.0,92.6791,92.7173,92.5951,92.6638,15640.0
2018-07-02 14:35:00,121.33,121.33,121.22,121.31,20378.0,92.6409,92.6409,92.5569,92.6257,20378.0
2018-07-02 14:40:00,121.31,121.58,121.31,121.55,12488.0,92.6257,92.8318,92.6257,92.8089,12488.0
2018-07-02 14:45:00,121.55,121.85,121.5,121.83,27239.0,92.8089,93.038,92.7707,93.0227,27239.0
2018-07-02 14:50:00,121.84,121.88,121.55,121.65,21688.0,93.0303,93.0609,92.8089,92.8853,21688.0
2018-07-02 14:55:00,121.64,121.76,121.62,121.76,13419.0,92.8776,92.9693,92.8624,92.9693,13419.0
2018-07-02 15:00:00,121.77,121.9,121.71,121.9,24105.0,92.9769,93.0762,92.9311,93.0762,24105.0
2018-07-02 15:05:00,121.9,122.06,121.84,121.94,30959.0,93.0762,93.1983,93.0303,93.1067,30959.0
2018-07-02 15:10:00,121.94,121.96,121.68,121.69,18050.0,93.1067,93.122,92.9082,92.9158,18050.0
2018-07-02 15:15:00,121.68,121.89,121.68,121.89,21925.0,92.9082,93.0685,92.9082,93.0685,21925.0
2018-07-02 15:20:00,121.89,121.97,121.88,121.97,22278.0,93.0685,93.1296,93.0609,93.1296,22278.0
2018-07-02 15:25:00,121.97,122.21,121.97,122.14,22417.0,93.1296,93.3129,93.1296,93.2594,22417.0
2018-07-02 15:30:00,122.12,122.2,122.05,122.12,22416.0,93.2441,93.3052,93.1907,93.2441,22416.0
2018-07-02 15:35:00,122.12,122.31,122.1,122.31,31689.0,93.2441,93.3892,93.2289,93.3892,31689.0
2018-07-02 15:40:00,122.29,122.36,122.19,122.26,40762.0,93.3739,93.4274,93.2976,93.351,40762.0
2018-07-02 15:45:00,122.28,122.46,122.21,122.39,63458.0,93.3663,93.5037,93.3129,93.4503,63458.0
2018-07-02 15:50:00,122.4,122.46,122.28,122.3,59097.0,93.4579,93.5037,93.3663,93.3816,59097.0
2018-07-02 15:55:00,122.3,122.49,122.27,122.41,138768.0,93.3816,93.5266,93.3587,93.4656,138768.0
2018-07-03 09:30:00,124.02,124.97,124.02,124.32,80534.0,94.6949,95.4202,94.6949,94.9239,80534.0
2018-07-03 09:35:00,124.43,125.0,124.32,124.66,44102.0,95.0079,95.4431,94.9239,95.1835,44102.0
2018-07-03 09:40:00,124.73,125.4,124.73,124.92,49113.0,95.237,95.7486,95.237,95.3821,49113.0
2018-07-03 09:45:00,124.91,125.24,124.85,125.02,35573.0,95.3744,95.6264,95.3286,95.4584,35573.0
2018-07-03 09:50:00,125.01,125.32,124.99,125.13,27502.0,95.4508,95.6875,95.4355,95.5424,27502.0
2018-07-03 09:55:00,125.14,125.14,124.26,124.31,37562.0,95.55,95.55,94.8781,94.9163,37562.0
2018-07-03 10:00:00,124.3,124.48,123.97,124.03,27363.0,94.9087,95.0461,94.6567,94.7025,27363.0
2018-07-03 10:05:00,124.13,124.15,123.86,124.07,17816.0,94.7789,94.7941,94.5727,94.733,17816.0
2018-07-03 10:10:00,124.06,124.08,123.07,123.16,26128.0,94.7254,94.7407,93.9695,94.0382,26128.0
2018-07-03 10:15:00,123.14,123.65,123.13,123.33,31185.0,94.023,94.4124,94.0153,94.168,31185.0
2018-07-03 10:20:00,123.37,123.67,123.37,123.58,17348.0,94.1986,94.4276,94.1986,94.3589,17348.0
2018-07-03 10:25:00,123.63,123.65,123.41,123.48,20698.0,94.3971,94.4124,94.2291,94.2826,20698.0
2018-07-03 10:30:00,123.45,123.65,123.3,123.58,19867.0,94.2597,94.4124,94.1451,94.3589,19867.0
2018-07-03 10:35:00,123.56,123.78,123.53,123.63,21720.0,94.3436,94.5116,94.3207,94.3971,21720.0
2018-07-03 10:40:00,123.59,123.59,123.13,123.26,35193.0,94.3665,94.3665,94.0153,94.1146,35193.0
2018-07-03 10:45:00,123.23,123.32,122.91,122.96,24771.0,94.0917,94.1604,93.8473,93.8855,24771.0
2018-07-03 10:50:00,122.92,123.14,122.69,122.93,15352.0,93.855,94.023,93.6794,93.8626,15352.0
2018-07-03 10:55:00,122.87,122.9,122.62,122.7,14503.0,93.8168,93.8397,93.6259,93.687,14503.0
2018-07-03 11:00:00,122.71,122.79,122.62,122.74,9437.0,93.6946,93.7557,93.6259,93.7175,9437.0
2018-07-03 11:05:00,122.72,122.92,122.63,122.92,12263.0,93.7023,93.855,93.6335,93.855,12263.0
2018-07-03 11:10:00,122.85,123.03,122.75,123.02,12437.0,93.8015,93.939,93.7252,93.9313,12437.0
2018-07-03 11:15:00,123.02,123.05,122.56,122.61,28330.0,93.9313,93.9542,93.5801,93.6183,28330.0
2018-07-03 11:20:00,122.57,122.69,122.47,122.54,30673.0,93.5877,93.6794,93.5114,93.5648,30673.0
2018-07-03 11:25:00,122.56,122.62,122.44,122.45,15831.0,93.5801,93.6259,93.4885,93.4961,15831.0
2018-07-03 11:30:00,122.43,122.69,122.43,122.68,17801.0,93.4808,93.6794,93.4808,93.6717,17801.0
2018-07-03 11:35:00,122.7,122.71,122.5,122.64,12836.0,93.687,93.6946,93.5343,93.6412,12836.0
2018-07-03 11:40:00,122.62,122.79,122.58,122.58,10378.0,93.6259,93.7557,93.5954,93.5954,10378.0
2018-07-03 11:45:00,122.57,122.79,122.45,122.73,10234.0,93.5877,93.7557,93.4961,93.7099,10234.0
2018-07-03 11:50:00,122.75,122.78,122.59,122.68,11970.0,93.7252,93.7481,93.603,93.6717,11970.0
2018-07-03 11:55:00,122.71,122.89,122.61,122.89,13190.0,93.6946,93.8321,93.6183,93.8321,13190.0
2018-07-03 12:00:00,122.87,122.89,122.74,122.85,13302.0,93.8168,93.8321,93.7175,93.8015,13302.0
2018-07-03 12:05:00,122.83,123.06,122.82,123.06,17201.0,93.7863,93.9619,93.7786,93.9619,17201.0
2018-07-03 12:10:00,123.1,123.13,122.93,122.96,10483.0,93.9924,94.0153,93.8626,93.8855,10483.0
2018-07-03 12:15:00,122.99,123.06,122.87,123.06,11695.0,93.9084,93.9619,93.8168,93.9619,11695.0
2018-07-03 12:20:00,123.06,123.09,122.92,122.95,14476.0,93.9619,93.9848,93.855,93.8779,14476.0
2018-07-03 12:25:00,122.94,122.97,122.79,122.85,12156.0,93.8702,93.8931,93.7557,93.8015,12156.0
2018-07-03 12:30:00,122.85,122.94,122.83,122.91,16436.0,93.8015,93.8702,93.7863,93.8473,16436.0
2018-07-03 12:35:00,122.91,122.91,122.45,122.5,18079.0,93.8473,93.8473,93.4961,93.5343,18079.0
2018-07-03 12:40:00,122.5,122.53,122.27,122.29,17507.0,93.5343,93.5572,93.3587,93.3739,17507.0
2018-07-03 12:45:00,122.3,122.3,122.06,122.13,28860.0,93.3816,93.3816,93.1983,93.2518,28860.0
2018-07-03 12:50:00,122.11,122.27,122.01,122.25,29465.0,93.2365,93.3587,93.1601,93.3434,29465.0
2018-07-03 12:55:00,122.26,122.61,122.21,122.61,89987.0,93.351,93.6183,93.3129,93.6183,89987.0
2018-07-05 09:30:00,123.65,124.53,122.95,122.95,50042.0,94.4124,95.0843,93.8779,93.8779,50042.0
2018-07-05 09:35:00,122.97,124.03,122.95,123.87,39203.0,93.8931,94.7025,93.8779,94.5803,39203.0
2018-07-05 09:40:00,123.88,124.2,123.71,123.82,35089.0,94.588,94.8323,94.4582,94.5422,35089.0
2018-07-05 09:45:00,123.77,124.28,123.53,124.07,83273.0,94.504,94.8934,94.3207,94.733,83273.0
2018-07-05 09:50:00,123.98,124.67,123.95,124.53,42720.0,94.6643,95.1912,94.6414,95.0843,42720.0
2018-07-05 09:55:00,124.46,124.46,124.07,124.16,38330.0,95.0308,95.0308,94.733,94.8018,38330.0
2018-07-05 10:00:00,124.16,124.62,124.05,124.51,49602.0,94.8018,95.153,94.7178,95.069,49602.0
2018-07-05 10:05:00,124.51,124.59,124.19,124.42,86013.0,95.069,95.1301,94.8247,95.0003,86013.0
2018-07-05 10:10:00,124.45,124.75,124.16,124.51,55843.0,95.0232,95.2523,94.8018,95.069,55843.0
2018-07-05 10:15:00,124.5,124.53,124.27,124.42,44733.0,95.0614,95.0843,94.8858,95.0003,44733.0
2018-07-05 10:20:00,124.41,124.97,124.39,124.93,86172.0,94.9927,95.4202,94.9774,95.3897,86172.0
2018-07-05 10:25:00,124.93,125.04,124.74,124.79,53942.0,95.3897,95.4737,95.2446,95.2828,53942.0
2018-07-05 10:30:00,124.79,124.95,124.47,124.87,28030.0,95.2828,95.405,95.0385,95.3439,28030.0
2018-07-05 10:35:00,124.85,124.87,124.19,124.19,17209.0,95.3286,95.3439,94.8247,94.8247,17209.0
2018-07-05 10:40:00,124.16,124.24,124.06,124.15,11864.0,94.8018,94.8629,94.7254,94.7941,11864.0
2018-07-05 10:45:00,124.15,124.24,123.93,124.01,12445.0,94.7941,94.8629,94.6262,94.6872,12445.0
2018-07-05 10:50:00,124.01,124.11,123.73,123.84,14735.0,94.6872,94.7636,94.4734,94.5574,14735.0
2018-07-05 10:55:00,123.86,124.0,123.81,123.81,10568.0,94.5727,94.6796,94.5345,94.5345,10568.0
2018-07-05 11:00:00,123.68,123.7,123.0,123.43,88059.0,94.4353,94.4505,93.9161,94.2444,88059.0
2018-07-05 11:05:00,123.46,123.56,122.71,123.13,62130.0,94.2673,94.3436,93.6946,94.0153,62130.0
2018-07-05 11:10:00,123.13,123.38,122.72,123.38,41100.0,94.0153,94.2062,93.7023,94.2062,41100.0
2018-07-05 11:15:00,123.42,123.46,123.01,123.11,32302.0,94.2367,94.2673,93.9237,94.0,32302.0
2018-07-05 11:20:00,123.11,123.52,123.11,123.49,22071.0,94.0,94.3131,94.0,94.2902,22071.0
2018-07-05 11:25:00,123.49,123.51,123.25,123.33,31215.0,94.2902,94.3055,94.1069,94.168,31215.0
2018-07-05 11:30:00,123.33,123.55,123.25,123.38,47576.0,94.168,94.336,94.1069,94.2062,47576.0
2018-07-05 11:35:00,123.41,123.58,123.34,123.52,14661.0,94.2291,94.3589,94.1757,94.3131,14661.0
2018-07-05 11:40:00,123.54,123.6,123.41,123.41,13550.0,94.3284,94.3742,94.2291,94.2291,13550.0
2018-07-05 11:45:00,123.4,123.68,123.38,123.53,10199.0,94.2215,94.4353,94.2062,94.3207,10199.0
2018-07-05 11:50:00,123.54,123.61,123.5,123.5,19344.0,94.3284,94.3818,94.2978,94.2978,19344.0
2018-07-05 11:55:00,123.5,123.71,123.5,123.7,23187.0,94.2978,94.4582,94.2978,94.4505,23187.0
2018-07-05 12:00:00,123.7,124.02,123.68,123.99,8955.0,94.4505,94.6949,94.4353,94.672,8955.0
2018-07-05 12:05:00,124.01,124.14,123.92,123.98,7899.0,94.6872,94.7865,94.6185,94.6643,7899.0
2018-07-05 12:10:00,123.96,123.96,123.65,123.73,6827.0,94.6491,94.6491,94.4124,94.4734,6827.0
2018-07-05 12:15:00,123.68,123.85,123.68,123.75,8479.0,94.4353,94.5651,94.4353,94.4887,8479.0
2018-07-05 12:20:00,123.78,123.82,123.65,123.65,3700.0,94.5116,94.5422,94.4124,94.4124,3700.0
2018-07-05 12:25:00,123.7,123.73,123.54,123.55,4550.0,94.4505,94.4734,94.3284,94.336,4550.0
2018-07-05 12:30:00,123.53,123.57,123.42,123.55,4375.0,94.3207,94.3513,94.2367,94.336,4375.0
2018-07-05 12:35:00,123.57,123.6,123.47,123.47,3795.0,94.3513,94.3742,94.2749,94.2749,3795.0
2018-07-05 12:40:00,123.49,123.49,123.28,123.34,5019.0,94.2902,94.2902,94.1298,94.1757,5019.0
2018-07-05 12:45:00,123.36,123.42,123.27,123.4,5988.0,94.1909,94.2367,94.1222,94.2215,5988.0
2018-07-05 12:50:00,123.36,123.46,123.29,123.46,5150.0,94.1909,94.2673,94.1375,94.2673,5150.0
2018-07-05 12:55:00,123.44,123.5,123.29,123.47,34189.0,94.252,94.2978,94.1375,94.2749,34189.0
2018-07-05 13:00:00,123.47,123.7,123.46,123.54,8504.0,94.2749,94.4505,94.2673,94.3284,8504.0
2018-07-05 13:05:00,123.57,123.74,123.52,123.7,4818.0,94.3513,94.4811,94.3131,94.4505,4818.0
2018-07-05 13:10:00,123.69,123.74,123.63,123.7,4260.0,94.4429,94.4811,94.3971,94.4505,4260.0
2018-07-05 13:15:00,123.73,123.73,123.65,123.71,4623.0,94.4734,94.4734,94.4124,94.4582,4623.0
2018-07-05 13:20:00,123.71,123.73,123.63,123.63,5051.0,94.4582,94.4734,94.3971,94.3971,5051.0
2018-07-05 13:25:00,123.61,123.62,123.56,123.58,6250.0,94.3818,94.3895,94.3436,94.3589,6250.0
2018-07-05 13:30:00,123.58,123.73,123.58,123.73,7384.0,94.3589,94.4734,94.3589,94.4734,7384.0
2018-07-05 13:35:00,123.74,123.77,123.62,123.62,8924.0,94.4811,94.504,94.3895,94.3895,8924.0
2018-07-05 13:40:00,123.64,123.68,123.6,123.64,3601.0,94.4047,94.4353,94.3742,94.4047,3601.0
2018-07-05 13:45:00,123.64,123.65,123.47,123.47,6307.0,94.4047,94.4124,94.2749,94.2749,6307.0
2018-07-05 13:50:00,123.46,123.46,123.32,123.38,6071.0,94.2673,94.2673,94.1604,94.2062,6071.0
2018-07-05 13:55:00,123.39,123.4,123.32,123.34,6173.0,94.2138,94.2215,94.1604,94.1757,6173.0
2018-07-05 14:00:00,123.35,123.59,123.3,123.39,17717.0,94.1833,94.3665,94.1451,94.2138,17717.0
2018-07-05 14:05:00,123.41,123.48,123.04,123.08,9109.0,94.2291,94.2826,93.9466,93.9771,9109.0
2018-07-05 14:10:00,123.03,123.04,122.81,122.84,11396.0,93.939,93.9466,93.771,93.7939,11396.0
2018-07-05 14:15:00,122.8,123.19,122.78,123.19,8281.0,93.7633,94.0611,93.7481,94.0611,8281.0
2018-07-05 14:20:00,123.2,123.2,122.98,123.04,7350.0,94.0688,94.0688,93.9008,93.9466,7350.0
2018-07-05 14:25:00,123.06,123.27,122.98,123.26,6849.0,93.9619,94.1222,93.9008,94.1146,6849.0
2018-07-05 14:30:00,123.25,123.47,123.23,123.46,11947.0,94.1069,94.2749,94.0917,94.2673,11947.0
2018-07-05 14:35:00,123.44,123.49,123.17,123.19,10750.0,94.252,94.2902,94.0459,94.0611,10750.0
2018-07-05 14:40:00,123.19,123.25,123.16,123.21,7129.0,94.0611,94.1069,94.0382,94.0764,7129.0
2018-07-05 14:45:00,123.22,123.32,123.13,123.19,10449.0,94.084,94.1604,94.0153,94.0611,10449.0
2018-07-05 14:50:00,123.19,123.3,123.15,123.27,10591.0,94.0611,94.1451,94.0306,94.1222,10591.0
2018-07-05 14:55:00,123.31,123.44,123.27,123.33,10386.0,94.1528,94.252,94.1222,94.168,10386.0
2018-07-05 15:00:00,123.32,123.56,123.29,123.52,9297.0,94.1604,94.3436,94.1375,94.3131,9297.0
2018-07-05 15:05:00,123.53,123.54,123.44,123.49,8815.0,94.3207,94.3284,94.252,94.2902,8815.0
2018-07-05 15:10:00,123.51,123.51,123.45,123.47,8269.0,94.3055,94.3055,94.2597,94.2749,8269.0
2018-07-05 15:15:00,123.45,123.49,123.45,123.49,8232.0,94.2597,94.2902,94.2597,94.2902,8232.0
2018-07-05 15:20:00,123.48,123.49,123.35,123.39,9595.0,94.2826,94.2902,94.1833,94.2138,9595.0
2018-07-05 15:25:00,123.39,123.46,123.35,123.4,14914.0,94.2138,94.2673,94.1833,94.2215,14914.0
2018-07-05 15:30:00,123.41,123.41,123.27,123.4,13423.0,94.2291,94.2291,94.1222,94.2215,13423.0
2018-07-05 15:35:00,123.4,123.5,123.37,123.41,16324.0,94.2215,94.2978,94.1986,94.2291,16324.0
2018-07-05 15:40:00,123.4,123.48,123.34,123.36,15544.0,94.2215,94.2826,94.1757,94.1909,15544.0
2018-07-05 15:45:00,123.33,123.4,123.23,123.38,30776.0,94.168,94.2215,94.0917,94.2062,30776.0
2018-07-05 15:50:00,123.38,123.62,123.37,123.53,37821.0,94.2062,94.3895,94.1986,94.3207,37821.0
2018-07-05 15:55:00,123.53,123.53,123.14,123.24,99014.0,94.3207,94.3207,94.023,94.0993,99014.0
2018-07-06 09:30:00,122.18,122.83,122.01,122.68,25987.0,93.2899,93.7863,93.1601,93.6717,25987.0
2018-07-06 09:35:00,122.6,123.06,122.6,122.96,6112.0,93.6106,93.9619,93.6106,93.8855,6112.0
2018-07-06 09:40:00,122.92,123.16,122.82,123.0,7621.0,93.855,94.0382,93.7786,93.9161,7621.0
2018-07-06 09:45:00,123.07,123.19,122.87,122.97,6178.0,93.9695,94.0611,93.8168,93.8931,6178.0
2018-07-06 09:50:00,123.02,123.35,123.02,123.19,9424.0,93.9313,94.1833,93.9313,94.0611,9424.0
2018-07-06 09:55:00,123.17,123.45,123.08,123.31,12202.0,94.0459,94.2597,93.9771,94.1528,12202.0
2018-07-06 10:00:00,123.26,123.35,123.12,123.25,8723.0,94.1146,94.1833,94.0077,94.1069,8723.0
2018-07-06 10:05:00,123.22,123.63,123.21,123.49,11920.0,94.084,94.3971,94.0764,94.2902,11920.0
2018-07-06 10:10:00,123.45,123.55,123.32,123.32,12133.0,94.2597,94.336,94.1604,94.1604,12133.0
2018-07-06 10:15:00,123.34,123.8,123.32,123.74,25244.0,94.1757,94.5269,94.1604,94.4811,25244.0
2018-07-06 10:20:00,123.77,123.86,123.5,123.73,17879.0,94.504,94.5727,94.2978,94.4734,17879.0
2018-07-06 10:25:00,123.67,123.99,123.56,123.93,10283.0,94.4276,94.672,94.3436,94.6262,10283.0
2018-07-06 10:30:00,123.93,123.99,123.77,123.83,8837.0,94.6262,94.672,94.504,94.5498,8837.0
2018-07-06 10:35:00,123.81,124.11,123.76,124.0,17617.0,94.5345,94.7636,94.4963,94.6796,17617.0
2018-07-06 10:40:00,124.03,124.19,124.03,124.14,7550.0,94.7025,94.8247,94.7025,94.7865,7550.0
2018-07-06 10:45:00,124.15,124.25,124.05,124.1,8640.0,94.7941,94.8705,94.7178,94.756,8640.0
2018-07-06 10:50:00,124.13,124.13,123.82,123.9,9094.0,94.7789,94.7789,94.5422,94.6032,9094.0
2018-07-06 10:55:00,123.85,124.08,123.79,124.01,21507.0,94.5651,94.7407,94.5193,94.6872,21507.0
2018-07-06 11:00:00,124.04,124.04,123.55,123.6,23515.0,94.7101,94.7101,94.336,94.3742,23515.0
2018-07-06 11:05:00,123.62,123.92,123.62,123.82,9271.0,94.3895,94.6185,94.3895,94.5422,9271.0
2018-07-06 11:10:00,123.85,123.95,123.78,123.93,7506.0,94.5651,94.6414,94.5116,94.6262,7506.0
2018-07-06 11:15:00,123.93,124.04,123.92,123.96,9913.0,94.6262,94.7101,94.6185,94.6491,9913.0
2018-07-06 11:20:00,123.97,124.04,123.87,123.89,9910.0,94.6567,94.7101,94.5803,94.5956,9910.0
2018-07-06 11:25:00,123.94,123.99,123.88,123.89,6326.0,94.6338,94.672,94.588,94.5956,6326.0
2018-07-06 11:30:00,123.93,123.95,123.74,123.74,7600.0,94.6262,94.6414,94.4811,94.4811,7600.0
2018-07-06 11:35:00,123.75,124.1,123.74,123.97,11413.0,94.4887,94.756,94.4811,94.6567,11413.0
2018-07-06 11:40:00,123.96,124.1,123.93,124.04,8070.0,94.6491,94.756,94.6262,94.7101,8070.0
2018-07-06 11:45:00,124.06,124.26,124.06,124.19,6496.0,94.7254,94.8781,94.7254,94.8247,6496.0
2018-07-06 11:50:00,124.16,124.16,123.95,123.96,12084.0,94.8018,94.8018,94.6414,94.6491,12084.0
2018-07-06 11:55:00,123.97,124.08,123.96,124.02,6100.0,94.6567,94.7407,94.6491,94.6949,6100.0
2018-07-06 12:00:00,123.99,124.04,123.95,123.97,13586.0,94.672,94.7101,94.6414,94.6567,13586.0
2018-07-06 12:05:00,123.95,123.97,123.74,123.97,24221.0,94.6414,94.6567,94.4811,94.6567,24221.0
2018-07-06 12:10:00,123.99,124.02,123.87,123.9,4500.0,94.672,94.6949,94.5803,94.6032,4500.0
2018-07-06 12:15:00,123.86,123.92,123.73,123.81,10581.0,94.5727,94.6185,94.4734,94.5345,10581.0
2018-07-06 12:20:00,123.87,124.13,123.81,124.13,5396.0,94.5803,94.7789,94.5345,94.7789,5396.0
2018-07-06 12:25:00,124.16,124.22,124.08,124.21,7955.0,94.8018,94.8476,94.7407,94.8399,7955.0
2018-07-06 12:30:00,124.21,124.41,124.2,124.28,4641.0,94.8399,94.9927,94.8323,94.8934,4641.0
2018-07-06 12:35:00,124.3,124.38,124.27,124.33,10425.0,94.9087,94.9697,94.8858,94.9316,10425.0
2018-07-06 12:40:00,124.29,124.44,124.28,124.44,8223.0,94.901,95.0156,94.8934,95.0156,8223.0
2018-07-06 12:45:00,124.44,124.5,124.4,124.4,8375.0,95.0156,95.0614,94.985,94.985,8375.0
2018-07-06 12:50:00,124.39,124.45,124.34,124.36,8409.0,94.9774,95.0232,94.9392,94.9545,8409.0
2018-07-06 12:55:00,124.38,124.41,124.33,124.37,5438.0,94.9697,94.9927,94.9316,94.9621,5438.0
2018-07-06 13:00:00,124.37,124.46,124.36,124.46,4100.0,94.9621,95.0308,94.9545,95.0308,4100.0
2018-07-06 13:05:00,124.44,124.49,124.42,124.42,2212.0,95.0156,95.0537,95.0003,95.0003,2212.0
2018-07-06 13:10:00,124.46,124.49,124.39,124.42,5337.0,95.0308,95.0537,94.9774,95.0003,5337.0
2018-07-06 13:15:00,124.43,124.5,124.39,124.49,4296.0,95.0079,95.0614,94.9774,95.0537,4296.0
2018-07-06 13:20:00,124.52,124.53,124.48,124.48,5349.0,95.0766,95.0843,95.0461,95.0461,5349.0
2018-07-06 13:25:00,124.51,124.58,124.47,124.53,5356.0,95.069,95.1225,95.0385,95.0843,5356.0
2018-07-06 13:30:00,124.53,124.65,124.53,124.62,15524.0,95.0843,95.1759,95.0843,95.153,15524.0
2018-07-06 13:35:00,124.64,124.66,124.6,124.63,3774.0,95.1683,95.1835,95.1377,95.1606,3774.0
2018-07-06 13:40:00,124.64,124.68,124.56,124.57,5603.0,95.1683,95.1988,95.1072,95.1148,5603.0
2018-07-06 13:45:00,124.57,124.6,124.56,124.59,4428.0,95.1148,95.1377,95.1072,95.1301,4428.0
2018-07-06 13:50:00,124.59,124.59,124.49,124.49,5619.0,95.1301,95.1301,95.0537,95.0537,5619.0
2018-07-06 13:55:00,124.47,124.49,124.41,124.47,6654.0,95.0385,95.0537,94.9927,95.0385,6654.0
2018-07-06 14:00:00,124.49,124.64,124.48,124.64,8844.0,95.0537,95.1683,95.0461,95.1683,8844.0
2018-07-06 14:05:00,124.62,124.78,124.6,124.71,8539.0,95.153,95.2752,95.1377,95.2217,8539.0
2018-07-06 14:10:00,124.72,124.74,124.67,124.69,6246.0,95.2294,95.2446,95.1912,95.2064,6246.0
2018-07-06 14:15:00,124.68,124.75,124.64,124.7,9090.0,95.1988,95.2523,95.1683,95.2141,9090.0
2018-07-06 14:20:00,124.7,124.86,124.66,124.81,9302.0,95.2141,95.3362,95.1835,95.2981,9302.0
2018-07-06 14:25:00,124.83,124.94,124.78,124.91,7926.0,95.3133,95.3973,95.2752,95.3744,7926.0
2018-07-06 14:30:00,124.87,124.95,124.85,124.91,7404.0,95.3439,95.405,95.3286,95.3744,7404.0
2018-07-06 14:35:00,124.87,124.91,124.79,124.83,8330.0,95.3439,95.3744,95.2828,95.3133,8330.0
2018-07-06 14:40:00,124.8,124.83,124.68,124.72,8764.0,95.2904,95.3133,95.1988,95.2294,8764.0
2018-07-06 14:45:00,124.71,124.79,124.63,124.67,8854.0,95.2217,95.2828,95.1606,95.1912,8854.0
2018-07-06 14:50:00,124.67,124.68,124.6,124.68,7886.0,95.1912,95.1988,95.1377,95.1988,7886.0
2018-07-06 14:55:00,124.66,124.84,124.65,124.79,9107.0,95.1835,95.321,95.1759,95.2828,9107.0
2018-07-06 15:00:00,124.79,124.86,124.77,124.83,7691.0,95.2828,95.3362,95.2675,95.3133,7691.0
2018-07-06 15:05:00,124.85,124.88,124.7,124.82,7790.0,95.3286,95.3515,95.2141,95.3057,7790.0
2018-07-06 15:10:00,124.81,124.85,124.75,124.78,9913.0,95.2981,95.3286,95.2523,95.2752,9913.0
2018-07-06 15:15:00,124.79,124.79,124.7,124.75,7033.0,95.2828,95.2828,95.2141,95.2523,7033.0
2018-07-06 15:20:00,124.76,124.78,124.68,124.77,8987.0,95.2599,95.2752,95.1988,95.2675,8987.0
2018-07-06 15:25:00,124.76,124.83,124.74,124.78,15436.0,95.2599,95.3133,95.2446,95.2752,15436.0
2018-07-06 15:30:00,124.76,124.76,124.42,124.42,18851.0,95.2599,95.2599,95.0003,95.0003,18851.0
2018-07-06 15:35:00,124.42,124.49,124.36,124.46,16570.0,95.0003,95.0537,94.9545,95.0308,16570.0
2018-07-06 15:40:00,124.45,124.47,124.29,124.33,20176.0,95.0232,95.0385,94.901,94.9316,20176.0
2018-07-06 15:45:00,124.32,124.37,124.14,124.14,45836.0,94.9239,94.9621,94.7865,94.7865,45836.0
2018-07-06 15:50:00,124.13,124.21,124.1,124.11,40537.0,94.7789,94.8399,94.756,94.7636,40537.0
2018-07-06 15:55:00,124.1,124.41,124.08,124.35,79878.0,94.756,94.9927,94.7407,94.9468,79878.0
2018-07-09 09:30:00,125.0,125.75,124.8,125.55,64177.0,95.4431,96.0158,95.2904,95.8631,64177.0
2018-07-09 09:35:00,125.62,125.95,125.18,125.24,40165.0,95.9165,96.1685,95.5806,95.6264,40165.0
2018-07-09 09:40:00,125.22,125.22,124.9,124.94,6573.0,95.6111,95.6111,95.3668,95.3973,6573.0
2018-07-09 09:45:00,124.71,125.41,124.65,125.06,12720.0,95.2217,95.7562,95.1759,95.489,12720.0
2018-07-09 09:50:00,125.12,125.31,124.92,124.95,5374.0,95.5348,95.6798,95.3821,95.405,5374.0
2018-07-09 09:55:00,124.97,125.16,124.97,125.13,6140.0,95.4202,95.5653,95.4202,95.5424,6140.0
2018-07-09 10:00:00,125.02,125.02,124.64,124.73,17555.0,95.4584,95.4584,95.1683,95.237,17555.0
2018-07-09 10:05:00,124.69,124.79,124.51,124.75,12882.0,95.2064,95.2828,95.069,95.2523,12882.0
2018-07-09 10:10:00,124.72,125.16,124.72,124.76,32426.0,95.2294,95.5653,95.2294,95.2599,32426.0
2018-07-09 10:15:00,124.7,124.92,124.53,124.92,11772.0,95.2141,95.3821,95.0843,95.3821,11772.0
2018-07-09 10:20:00,124.94,125.01,124.72,124.92,6057.0,95.3973,95.4508,95.2294,95.3821,6057.0
2018-07-09 10:25:00,124.88,125.02,124.76,124.81,7015.0,95.3515,95.4584,95.2599,95.2981,7015.0
2018-07-09 10:30:00,124.82,124.92,124.64,124.71,18034.0,95.3057,95.3821,95.1683,95.2217,18034.0
2018-07-09 10:35:00,124.74,124.97,124.7,124.97,21620.0,95.2446,95.4202,95.2141,95.4202,21620.0
2018-07-09 10:40:00,125.01,125.24,124.99,125.11,10565.0,95.4508,95.6264,95.4355,95.5271,10565.0
2018-07-09 10:45:00,125.14,125.25,125.05,125.16,7095.0,95.55,95.634,95.4813,95.5653,7095.0
2018-07-09 10:50:00,125.23,125.26,124.91,125.19,12979.0,95.6188,95.6417,95.3744,95.5882,12979.0
2018-07-09 10:55:00,125.2,125.23,125.09,125.17,10260.0,95.5959,95.6188,95.5119,95.5729,10260.0
2018-07-09 11:00:00,125.14,125.36,125.13,125.27,7638.0,95.55,95.718,95.5424,95.6493,7638.0
2018-07-09 11:05:00,125.32,125.55,125.32,125.4,17159.0,95.6875,95.8631,95.6875,95.7486,17159.0
2018-07-09 11:10:00,125.49,125.59,125.46,125.53,8754.0,95.8173,95.8936,95.7944,95.8478,8754.0
2018-07-09 11:15:00,125.53,125.54,125.3,125.42,13906.0,95.8478,95.8555,95.6722,95.7638,13906.0
2018-07-09 11:20:00,125.42,125.55,125.4,125.5,8900.0,95.7638,95.8631,95.7486,95.8249,8900.0
2018-07-09 11:25:00,125.51,125.58,125.33,125.34,9391.0,95.8326,95.886,95.6951,95.7028,9391.0
2018-07-09 11:30:00,125.37,125.46,125.35,125.46,5900.0,95.7257,95.7944,95.7104,95.7944,5900.0
2018-07-09 11:35:00,125.49,125.64,125.44,125.49,9803.0,95.8173,95.9318,95.7791,95.8173,9803.0
2018-07-09 11:40:00,125.51,125.55,125.42,125.44,14797.0,95.8326,95.8631,95.7638,95.7791,14797.0
2018-07-09 11:45:00,125.47,125.74,125.43,125.6,8849.0,95.802,96.0082,95.7715,95.9013,8849.0
2018-07-09 11:50:00,125.55,125.57,125.46,125.47,7148.0,95.8631,95.8784,95.7944,95.802,7148.0
2018-07-09 11:55:00,125.46,125.53,125.39,125.4,18022.0,95.7944,95.8478,95.7409,95.7486,18022.0
2018-07-09 12:00:00,125.39,125.5,125.34,125.47,9696.0,95.7409,95.8249,95.7028,95.802,9696.0
2018-07-09 12:05:00,125.48,125.65,125.47,125.59,12509.0,95.8096,95.9394,95.802,95.8936,12509.0
2018-07-09 12:10:00,125.57,125.58,125.52,125.52,8272.0,95.8784,95.886,95.8402,95.8402,8272.0
2018-07-09 12:15:00,125.5,125.55,125.46,125.52,16679.0,95.8249,95.8631,95.7944,95.8402,16679.0
2018-07-09 12:20:00,125.49,125.53,125.27,125.27,36525.0,95.8173,95.8478,95.6493,95.6493,36525.0
2018-07-09 12:25:00,125.27,125.51,125.27,125.39,4286.0,95.6493,95.8326,95.6493,95.7409,4286.0
2018-07-09 12:30:00,125.41,125.5,125.39,125.5,5338.0,95.7562,95.8249,95.7409,95.8249,5338.0
2018-07-09 12:35:00,125.5,125.54,125.47,125.54,3050.0,95.8249,95.8555,95.802,95.8555,3050.0
2018-07-09 12:40:00,125.54,125.74,125.54,125.7,6644.0,95.8555,96.0082,95.8555,95.9776,6644.0
2018-07-09 12:45:00,125.74,125.88,125.71,125.81,7335.0,96.0082,96.1151,95.9853,96.0616,7335.0
2018-07-09 12:50:00,125.79,125.89,125.78,125.88,4770.0,96.0463,96.1227,96.0387,96.1151,4770.0
2018-07-09 12:55:00,125.86,125.96,125.85,125.96,8232.0,96.0998,96.1761,96.0922,96.1761,8232.0
2018-07-09 13:00:00,126.0,126.0,125.84,125.84,8683.0,96.2067,96.2067,96.0845,96.0845,8683.0
2018-07-09 13:05:00,125.86,125.92,125.79,125.85,6270.0,96.0998,96.1456,96.0463,96.0922,6270.0
2018-07-09 13:10:00,125.82,125.91,125.79,125.88,2810.0,96.0693,96.138,96.0463,96.1151,2810.0
2018-07-09 13:15:00,125.89,125.96,125.83,125.94,9592.0,96.1227,96.1761,96.0769,96.1609,9592.0
2018-07-09 13:20:00,125.97,125.99,125.87,125.94,8651.0,96.1838,96.1991,96.1074,96.1609,8651.0
2018-07-09 13:25:00,125.95,126.04,125.92,126.0,11798.0,96.1685,96.2372,96.1456,96.2067,11798.0
2018-07-09 13:30:00,126.01,126.06,125.97,126.01,7522.0,96.2143,96.2525,96.1838,96.2143,7522.0
2018-07-09 13:35:00,126.02,126.04,125.87,125.89,5453.0,96.222,96.2372,96.1074,96.1227,5453.0
2018-07-09 13:40:00,125.85,125.94,125.82,125.9,4828.0,96.0922,96.1609,96.0693,96.1303,4828.0
2018-07-09 13:45:00,125.93,126.01,125.92,126.01,7539.0,96.1532,96.2143,96.1456,96.2143,7539.0
2018-07-09 13:50:00,126.02,126.05,125.85,125.86,26566.0,96.222,96.2449,96.0922,96.0998,26566.0
2018-07-09 13:55:00,125.86,125.92,125.84,125.91,4674.0,96.0998,96.1456,96.0845,96.138,4674.0
2018-07-09 14:00:00,125.94,126.13,125.93,126.12,6317.0,96.1609,96.306,96.1532,96.2983,6317.0
2018-07-09 14:05:00,126.11,126.29,126.11,126.28,17811.0,96.2907,96.4281,96.2907,96.4205,17811.0
2018-07-09 14:10:00,126.3,126.39,126.23,126.37,8220.0,96.4358,96.5045,96.3823,96.4892,8220.0
2018-07-09 14:15:00,126.34,126.46,126.32,126.42,11232.0,96.4663,96.5579,96.451,96.5274,11232.0
2018-07-09 14:20:00,126.38,126.4,126.34,126.37,8674.0,96.4968,96.5121,96.4663,96.4892,8674.0
2018-07-09 14:25:00,126.39,126.44,126.34,126.35,10302.0,96.5045,96.5427,96.4663,96.4739,10302.0
2018-07-09 14:30:00,126.36,126.38,126.14,126.23,19872.0,96.4816,96.4968,96.3136,96.3823,19872.0
2018-07-09 14:35:00,126.24,126.26,126.13,126.16,8750.0,96.3899,96.4052,96.306,96.3289,8750.0
2018-07-09 14:40:00,126.21,126.3,126.18,126.23,11144.0,96.367,96.4358,96.3441,96.3823,11144.0
2018-07-09 14:45:00,126.23,126.3,126.2,126.26,17063.0,96.3823,96.4358,96.3594,96.4052,17063.0
2018-07-09 14:50:00,126.24,126.27,126.09,126.12,8795.0,96.3899,96.4128,96.2754,96.2983,8795.0
2018-07-09 14:55:00,126.12,126.19,126.11,126.19,4897.0,96.2983,96.3518,96.2907,96.3518,4897.0
2018-07-09 15:00:00,126.18,126.18,126.07,126.16,8318.0,96.3441,96.3441,96.2601,96.3289,8318.0
2018-07-09 15:05:00,126.19,126.27,126.17,126.21,12302.0,96.3518,96.4128,96.3365,96.367,12302.0
2018-07-09 15:10:00,126.19,126.22,126.14,126.15,8809.0,96.3518,96.3747,96.3136,96.3212,8809.0
2018-07-09 15:15:00,126.14,126.15,125.96,126.06,13812.0,96.3136,96.3212,96.1761,96.2525,13812.0
2018-07-09 15:20:00,126.05,126.11,126.03,126.05,8040.0,96.2449,96.2907,96.2296,96.2449,8040.0
2018-07-09 15:25:00,126.04,126.07,125.98,126.01,11120.0,96.2372,96.2601,96.1914,96.2143,11120.0
2018-07-09 15:30:00,126.0,126.03,125.92,125.92,17904.0,96.2067,96.2296,96.1456,96.1456,17904.0
2018-07-09 15:35:00,125.91,126.0,125.87,125.98,20131.0,96.138,96.2067,96.1074,96.1914,20131.0
2018-07-09 15:40:00,125.98,125.99,125.88,125.97,21367.0,96.1914,96.1991,96.1151,96.1838,21367.0
2018-07-09 15:45:00,125.98,126.05,125.96,126.03,34666.0,96.1914,96.2449,96.1761,96.2296,34666.0
2018-07-09 15:50:00,126.03,126.08,125.9,126.06,31349.0,96.2296,96.2678,96.1303,96.2525,31349.0
2018-07-09 15:55:00,126.06,126.15,125.99,126.13,68929.0,96.2525,96.3212,96.1991,96.306,68929.0
2018-07-10 09:30:00,127.27,127.27,126.49,127.12,73678.0,97.1764,97.1764,96.5808,97.0619,73678.0
2018-07-10 09:35:00,127.11,127.78,127.11,127.68,34223.0,97.0542,97.5658,97.0542,97.4894,34223.0
2018-07-10 09:40:00,127.68,127.84,127.26,127.47,22694.0,97.4894,97.6116,97.1688,97.3291,22694.0
2018-07-10 09:45:00,127.53,127.85,127.42,127.85,19182.0,97.3749,97.6192,97.2909,97.6192,19182.0
2018-07-10 09:50:00,127.84,127.96,127.72,127.75,17913.0,97.6116,97.7032,97.52,97.5429,17913.0
2018-07-10 09:55:00,127.7,127.95,127.46,127.78,23127.0,97.5047,97.6956,97.3215,97.5658,23127.0
2018-07-10 10:00:00,127.81,127.83,126.92,126.96,23073.0,97.5887,97.604,96.9092,96.9397,23073.0
2018-07-10 10:05:00,126.94,127.21,126.7,126.92,60717.0,96.9244,97.1306,96.7412,96.9092,60717.0
2018-07-10 10:10:00,126.96,127.47,126.88,127.37,10325.0,96.9397,97.3291,96.8786,97.2527,10325.0
2018-07-10 10:15:00,127.43,127.63,127.35,127.58,14358.0,97.2986,97.4513,97.2375,97.4131,14358.0
2018-07-10 10:20:00,127.52,127.59,127.19,127.19,17613.0,97.3673,97.4207,97.1153,97.1153,17613.0
2018-07-10 10:25:00,127.26,127.27,126.81,126.87,12258.0,97.1688,97.1764,96.8252,96.871,12258.0
2018-07-10 10:30:00,126.87,126.92,126.57,126.71,21691.0,96.871,96.9092,96.6419,96.7488,21691.0
2018-07-10 10:35:00,126.78,126.79,126.41,126.42,38785.0,96.8023,96.8099,96.5197,96.5274,38785.0
2018-07-10 10:40:00,126.44,126.73,126.37,126.58,31614.0,96.5427,96.7641,96.4892,96.6495,31614.0
2018-07-10 10:45:00,126.57,126.81,126.44,126.74,25056.0,96.6419,96.8252,96.5427,96.7717,25056.0
2018-07-10 10:50:00,126.78,126.87,126.49,126.57,22016.0,96.8023,96.871,96.5808,96.6419,22016.0
2018-07-10 10:55:00,126.61,126.61,126.34,126.5,21730.0,96.6725,96.6725,96.4663,96.5885,21730.0
2018-07-10 11:00:00,126.49,126.53,126.32,126.38,11150.0,96.5808,96.6114,96.451,96.4968,11150.0
2018-07-10 11:05:00,126.33,126.72,126.3,126.54,12098.0,96.4587,96.7564,96.4358,96.619,12098.0
2018-07-10 11:10:00,126.54,126.78,126.41,126.72,12705.0,96.619,96.8023,96.5197,96.7564,12705.0
2018-07-10 11:15:00,126.75,126.75,126.52,126.66,6750.0,96.7793,96.7793,96.6037,96.7106,6750.0
2018-07-10 11:20:00,126.68,126.76,126.47,126.49,10349.0,96.7259,96.787,96.5656,96.5808,10349.0
2018-07-10 11:25:00,126.52,126.68,126.47,126.5,13335.0,96.6037,96.7259,96.5656,96.5885,13335.0
2018-07-10 11:30:00,126.49,126.74,126.47,126.7,7699.0,96.5808,96.7717,96.5656,96.7412,7699.0
2018-07-10 11:35:00,126.71,126.85,126.66,126.78,17138.0,96.7488,96.8557,96.7106,96.8023,17138.0
2018-07-10 11:40:00,126.79,126.94,126.77,126.9,23400.0,96.8099,96.9244,96.7946,96.8939,23400.0
2018-07-10 11:45:00,126.87,127.05,126.83,126.95,22887.0,96.871,97.0084,96.8404,96.9321,22887.0
2018-07-10 11:50:00,126.92,127.04,126.63,126.67,90196.0,96.9092,97.0008,96.6877,96.7183,90196.0
2018-07-10 11:55:00,126.7,126.7,126.39,126.45,32063.0,96.7412,96.7412,96.5045,96.5503,32063.0
2018-07-10 12:00:00,126.45,126.46,126.14,126.2,16537.0,96.5503,96.5579,96.3136,96.3594,16537.0
2018-07-10 12:05:00,126.16,126.36,126.15,126.36,8956.0,96.3289,96.4816,96.3212,96.4816,8956.0
2018-07-10 12:10:00,126.36,126.46,126.3,126.42,11006.0,96.4816,96.5579,96.4358,96.5274,11006.0
2018-07-10 12:15:00,126.4,126.53,126.39,126.47,10512.0,96.5121,96.6114,96.5045,96.5656,10512.0
2018-07-10 12:20:00,126.46,126.61,126.42,126.51,6360.0,96.5579,96.6725,96.5274,96.5961,6360.0
2018-07-10 12:25:00,126.5,126.68,126.5,126.68,6657.0,96.5885,96.7259,96.5885,96.7259,6657.0
2018-07-10 12:30:00,126.69,126.7,126.44,126.53,17857.0,96.7335,96.7412,96.5427,96.6114,17857.0
2018-07-10 12:35:00,126.52,126.59,126.46,126.51,19662.0,96.6037,96.6572,96.5579,96.5961,19662.0
2018-07-10 12:40:00,126.5,126.58,126.4,126.51,18430.0,96.5885,96.6495,96.5121,96.5961,18430.0
2018-07-10 12:45:00,126.51,126.58,126.33,126.34,7833.0,96.5961,96.6495,96.4587,96.4663,7833.0
2018-07-10 12:50:00,126.28,126.32,126.2,126.25,7756.0,96.4205,96.451,96.3594,96.3976,7756.0
2018-07-10 12:55:00,126.26,126.41,126.17,126.37,13056.0,96.4052,96.5197,96.3365,96.4892,13056.0
2018-07-10 13:00:00,126.39,126.63,126.38,126.52,10065.0,96.5045,96.6877,96.4968,96.6037,10065.0
2018-07-10 13:05:00,126.54,126.55,126.39,126.4,9952.0,96.619,96.6266,96.5045,96.5121,9952.0
2018-07-10 13:10:00,126.39,126.4,126.29,126.35,10279.0,96.5045,96.5121,96.4281,96.4739,10279.0
2018-07-10 13:15:00,126.34,126.34,126.06,126.06,9000.0,96.4663,96.4663,96.2525,96.2525,9000.0
2018-07-10 13:20:00,126.09,126.24,126.07,126.24,8270.0,96.2754,96.3899,96.2601,96.3899,8270.0
2018-07-10 13:25:00,126.24,126.31,126.22,126.28,6079.0,96.3899,96.4434,96.3747,96.4205,6079.0
2018-07-10 13:30:00,126.25,126.28,126.14,126.26,11737.0,96.3976,96.4205,96.3136,96.4052,11737.0
2018-07-10 13:35:00,126.25,126.31,126.18,126.2,9550.0,96.3976,96.4434,96.3441,96.3594,9550.0
2018-07-10 13:40:00,126.21,126.26,126.1,126.2,9493.0,96.367,96.4052,96.283,96.3594,9493.0
2018-07-10 13:45:00,126.18,126.19,126.08,126.12,10501.0,96.3441,96.3518,96.2678,96.2983,10501.0
2018-07-10 13:50:00,126.1,126.41,126.1,126.41,8140.0,96.283,96.5197,96.283,96.5197,8140.0
2018-07-10 13:55:00,126.45,126.59,126.45,126.58,9585.0,96.5503,96.6572,96.5503,96.6495,9585.0
2018-07-10 14:00:00,126.6,126.82,126.58,126.81,16633.0,96.6648,96.8328,96.6495,96.8252,16633.0
2018-07-10 14:05:00,126.81,126.84,126.76,126.76,7590.0,96.8252,96.8481,96.787,96.787,7590.0
2018-07-10 14:10:00,126.77,126.85,126.7,126.84,10362.0,96.7946,96.8557,96.7412,96.8481,10362.0
2018-07-10 14:15:00,126.85,126.88,126.78,126.81,9922.0,96.8557,96.8786,96.8023,96.8252,9922.0
2018-07-10 14:20:00,126.81,126.84,126.74,126.8,12839.0,96.8252,96.8481,96.7717,96.8175,12839.0
2018-07-10 14:25:00,126.77,126.82,126.66,126.74,14407.0,96.7946,96.8328,96.7106,96.7717,14407.0
2018-07-10 14:30:00,126.76,126.78,126.68,126.71,6903.0,96.787,96.8023,96.7259,96.7488,6903.0
2018-07-10 14:35:00,126.7,126.7,126.61,126.65,8708.0,96.7412,96.7412,96.6725,96.703,8708.0
2018-07-10 14:40:00,126.64,126.69,126.61,126.62,8658.0,96.6954,96.7335,96.6725,96.6801,8658.0
2018-07-10 14:45:00,126.64,126.66,126.61,126.64,4859.0,96.6954,96.7106,96.6725,96.6954,4859.0
2018-07-10 14:50:00,126.63,126.69,126.63,126.63,11555.0,96.6877,96.7335,96.6877,96.6877,11555.0
2018-07-10 14:55:00,126.63,126.7,126.63,126.66,12982.0,96.6877,96.7412,96.6877,96.7106,12982.0
2018-07-10 15:00:00,126.67,126.71,126.62,126.71,13817.0,96.7183,96.7488,96.6801,96.7488,13817.0
2018-07-10 15:05:00,126.71,126.85,126.7,126.84,12050.0,96.7488,96.8557,96.7412,96.8481,12050.0
2018-07-10 15:10:00,126.82,126.86,126.74,126.75,20813.0,96.8328,96.8633,96.7717,96.7793,20813.0
2018-07-10 15:15:00,126.74,126.86,126.68,126.86,14281.0,96.7717,96.8633,96.7259,96.8633,14281.0
2018-07-10 15:20:00,126.86,126.89,126.78,126.79,15457.0,96.8633,96.8862,96.8023,96.8099,15457.0
2018-07-10 15:25:00,126.78,126.78,126.59,126.69,16577.0,96.8023,96.8023,96.6572,96.7335,16577.0
2018-07-10 15:30:00,126.69,126.75,126.66,126.66,14804.0,96.7335,96.7793,96.7106,96.7106,14804.0
2018-07-10 15:35:00,126.67,127.01,126.63,126.99,33028.0,96.7183,96.9779,96.6877,96.9626,33028.0
2018-07-10 15:40:00,127.0,127.02,126.91,126.96,33621.0,96.9702,96.9855,96.9015,96.9397,33621.0
2018-07-10 15:45:00,126.94,127.21,126.88,127.2,72310.0,96.9244,97.1306,96.8786,97.1229,72310.0
2018-07-10 15:50:00,127.22,127.26,126.97,127.05,60465.0,97.1382,97.1688,96.9473,97.0084,60465.0
2018-07-10 15:55:00,127.04,127.13,126.93,126.96,88039.0,97.0008,97.0695,96.9168,96.9397,88039.0
2018-07-11 09:30:00,126.06,126.06,125.16,125.55,59478.0,96.2525,96.2525,95.5653,95.8631,59478.0
2018-07-11 09:35:00,125.48,125.86,125.21,125.44,66027.0,95.8096,96.0998,95.6035,95.7791,66027.0
2018-07-11 09:40:00,125.45,126.02,125.45,125.91,59905.0,95.7867,96.222,95.7867,96.138,59905.0
2018-07-11 09:45:00,125.9,126.05,125.52,125.94,18302.0,96.1303,96.2449,95.8402,96.1609,18302.0
2018-07-11 09:50:00,125.91,125.99,125.74,125.94,6199.0,96.138,96.1991,96.0082,96.1609,6199.0
2018-07-11 09:55:00,125.94,125.94,125.94,125.94,0.0,96.1609,96.1609,96.1609,96.1609,0.0
2018-07-11 10:00:00,125.94,125.94,125.94,125.94,0.0,96.1609,96.1609,96.1609,96.1609,0.0
2018-07-11 10:05:00,126.47,126.49,126.38,126.48,4862.0,96.5656,96.5808,96.4968,96.5732,4862.0
2018-07-11 10:10:00,126.39,126.47,125.99,126.12,18891.0,96.5045,96.5656,96.1991,96.2983,18891.0
2018-07-11 10:15:00,126.13,126.22,125.76,125.84,15843.0,96.306,96.3747,96.0234,96.0845,15843.0
2018-07-11 10:20:00,125.83,126.1,125.83,126.1,13150.0,96.0769,96.283,96.0769,96.283,13150.0
2018-07-11 10:25:00,126.08,126.31,126.04,126.14,21476.0,96.2678,96.4434,96.2372,96.3136,21476.0
2018-07-11 10:30:00,126.27,126.82,126.21,126.61,16034.0,96.4128,96.8328,96.367,96.6725,16034.0
2018-07-11 10:35:00,126.67,126.7,126.05,126.1,9876.0,96.7183,96.7412,96.2449,96.283,9876.0
2018-07-11 10:40:00,126.08,126.08,125.62,125.72,9914.0,96.2678,96.2678,95.9165,95.9929,9914.0
2018-07-11 10:45:00,125.58,125.86,125.44,125.49,15828.0,95.886,96.0998,95.7791,95.8173,15828.0
2018-07-11 10:50:00,125.48,125.59,125.13,125.54,26004.0,95.8096,95.8936,95.5424,95.8555,26004.0
2018-07-11 10:55:00,125.58,125.88,125.58,125.75,10415.0,95.886,96.1151,95.886,96.0158,10415.0
2018-07-11 11:00:00,125.77,125.95,125.57,125.67,10584.0,96.0311,96.1685,95.8784,95.9547,10584.0
2018-07-11 11:05:00,125.71,125.77,125.53,125.66,14940.0,95.9853,96.0311,95.8478,95.9471,14940.0
2018-07-11 11:10:00,125.65,125.95,125.54,125.91,29633.0,95.9394,96.1685,95.8555,96.138,29633.0
2018-07-11 11:15:00,125.86,125.93,125.46,125.66,43532.0,96.0998,96.1532,95.7944,95.9471,43532.0
2018-07-11 11:20:00,125.58,125.58,125.3,125.53,7208.0,95.886,95.886,95.6722,95.8478,7208.0
2018-07-11 11:25:00,125.52,125.52,125.23,125.27,5049.0,95.8402,95.8402,95.6188,95.6493,5049.0
2018-07-11 11:30:00,125.31,125.48,125.23,125.34,8285.0,95.6798,95.8096,95.6188,95.7028,8285.0
2018-07-11 11:35:00,125.31,125.54,125.22,125.52,10005.0,95.6798,95.8555,95.6111,95.8402,10005.0
2018-07-11 11:40:00,125.49,125.53,125.14,125.15,7227.0,95.8173,95.8478,95.55,95.5577,7227.0
2018-07-11 11:45:00,125.1,125.42,125.06,125.31,7915.0,95.5195,95.7638,95.489,95.6798,7915.0
2018-07-11 11:50:00,125.31,125.46,125.27,125.39,8207.0,95.6798,95.7944,95.6493,95.7409,8207.0
2018-07-11 11:55:00,125.38,125.41,125.26,125.26,6993.0,95.7333,95.7562,95.6417,95.6417,6993.0
2018-07-11 12:00:00,125.22,125.3,125.14,125.26,6500.0,95.6111,95.6722,95.55,95.6417,6500.0
2018-07-11 12:05:00,125.32,125.33,125.21,125.23,6759.0,95.6875,95.6951,95.6035,95.6188,6759.0
2018-07-11 12:10:00,125.28,125.38,125.21,125.29,7600.0,95.6569,95.7333,95.6035,95.6646,7600.0
2018-07-11 12:15:00,125.28,125.36,125.16,125.32,6165.0,95.6569,95.718,95.5653,95.6875,6165.0
2018-07-11 12:20:00,125.31,125.31,125.16,125.16,6020.0,95.6798,95.6798,95.5653,95.5653,6020.0
2018-07-11 12:25:00,125.19,125.25,125.17,125.25,5020.0,95.5882,95.634,95.5729,95.634,5020.0
2018-07-11 12:30:00,125.25,125.46,125.24,125.46,6712.0,95.634,95.7944,95.6264,95.7944,6712.0
2018-07-11 12:35:00,125.47,125.51,125.38,125.38,5371.0,95.802,95.8326,95.7333,95.7333,5371.0
2018-07-11 12:40:00,125.41,125.48,125.32,125.33,9423.0,95.7562,95.8096,95.6875,95.6951,9423.0
2018-07-11 12:45:00,125.31,125.51,125.24,125.36,5142.0,95.6798,95.8326,95.6264,95.718,5142.0
2018-07-11 12:50:00,125.34,125.36,125.29,125.32,6872.0,95.7028,95.718,95.6646,95.6875,6872.0
2018-07-11 12:55:00,125.29,125.31,124.94,125.08,14048.0,95.6646,95.6798,95.3973,95.5042,14048.0
2018-07-11 13:00:00,125.12,125.18,124.97,125.04,10064.0,95.5348,95.5806,95.4202,95.4737,10064.0
2018-07-11 13:05:00,125.06,125.17,124.99,125.08,14994.0,95.489,95.5729,95.4355,95.5042,14994.0
2018-07-11 13:10:00,125.07,125.17,125.02,125.03,9492.0,95.4966,95.5729,95.4584,95.4661,9492.0
2018-07-11 13:15:00,125.01,125.23,125.0,125.19,7338.0,95.4508,95.6188,95.4431,95.5882,7338.0
2018-07-11 13:20:00,125.22,125.32,125.19,125.24,6073.0,95.6111,95.6875,95.5882,95.6264,6073.0
2018-07-11 13:25:00,125.23,125.24,125.0,125.02,11917.0,95.6188,95.6264,95.4431,95.4584,11917.0
2018-07-11 13:30:00,125.03,125.12,124.85,124.89,7237.0,95.4661,95.5348,95.3286,95.3592,7237.0
2018-07-11 13:35:00,124.9,124.94,124.63,124.71,6445.0,95.3668,95.3973,95.1606,95.2217,6445.0
2018-07-11 13:40:00,124.66,124.82,124.66,124.8,5977.0,95.1835,95.3057,95.1835,95.2904,5977.0
2018-07-11 13:45:00,124.81,124.91,124.69,124.75,10445.0,95.2981,95.3744,95.2064,95.2523,10445.0
2018-07-11 13:50:00,124.69,124.74,124.49,124.53,7882.0,95.2064,95.2446,95.0537,95.0843,7882.0
2018-07-11 13:55:00,124.56,124.64,124.45,124.46,10141.0,95.1072,95.1683,95.0232,95.0308,10141.0
2018-07-11 14:00:00,124.43,124.64,124.41,124.47,7370.0,95.0079,95.1683,94.9927,95.0385,7370.0
2018-07-11 14:05:00,124.5,124.53,124.08,124.08,25723.0,95.0614,95.0843,94.7407,94.7407,25723.0
2018-07-11 14:10:00,124.1,124.19,123.91,124.13,25524.0,94.756,94.8247,94.6109,94.7789,25524.0
2018-07-11 14:15:00,124.06,124.07,123.63,123.94,17028.0,94.7254,94.733,94.3971,94.6338,17028.0
2018-07-11 14:20:00,123.94,124.28,123.87,124.11,15838.0,94.6338,94.8934,94.5803,94.7636,15838.0
2018-07-11 14:25:00,124.13,124.66,124.03,124.65,16157.0,94.7789,95.1835,94.7025,95.1759,16157.0
2018-07-11 14:30:00,124.6,124.88,124.56,124.74,30160.0,95.1377,95.3515,95.1072,95.2446,30160.0
2018-07-11 14:35:00,124.78,125.0,124.71,124.71,8918.0,95.2752,95.4431,95.2217,95.2217,8918.0
2018-07-11 14:40:00,124.73,124.81,124.53,124.74,11973.0,95.237,95.2981,95.0843,95.2446,11973.0
2018-07-11 14:45:00,124.7,124.95,124.67,124.76,13994.0,95.2141,95.405,95.1912,95.2599,13994.0
2018-07-11 14:50:00,124.76,124.89,124.68,124.72,11280.0,95.2599,95.3592,95.1988,95.2294,11280.0
2018-07-11 14:55:00,124.75,124.83,124.7,124.83,9345.0,95.2523,95.3133,95.2141,95.3133,9345.0
2018-07-11 15:00:00,124.81,125.0,124.72,124.99,8532.0,95.2981,95.4431,95.2294,95.4355,8532.0
2018-07-11 15:05:00,124.98,125.05,124.72,124.75,16558.0,95.4279,95.4813,95.2294,95.2523,16558.0
2018-07-11 15:10:00,124.75,124.78,124.46,124.51,19134.0,95.2523,95.2752,95.0308,95.069,19134.0
2018-07-11 15:15:00,124.49,124.53,124.32,124.4,11704.0,95.0537,95.0843,94.9239,94.985,11704.0
2018-07-11 15:20:00,124.42,124.48,124.18,124.31,35452.0,95.0003,95.0461,94.817,94.9163,35452.0
2018-07-11 15:25:00,124.31,124.42,124.16,124.34,17840.0,94.9163,95.0003,94.8018,94.9392,17840.0
2018-07-11 15:30:00,124.33,124.53,124.33,124.52,15664.0,94.9316,95.0843,94.9316,95.0766,15664.0
2018-07-11 15:35:00,124.51,124.82,124.45,124.78,31602.0,95.069,95.3057,95.0232,95.2752,31602.0
2018-07-11 15:40:00,124.76,124.87,124.72,124.79,24636.0,95.2599,95.3439,95.2294,95.2828,24636.0
2018-07-11 15:45:00,124.8,125.03,124.79,124.91,38018.0,95.2904,95.4661,95.2828,95.3744,38018.0
2018-07-11 15:50:00,124.9,124.9,124.62,124.77,57090.0,95.3668,95.3668,95.153,95.2675,57090.0
2018-07-11 15:55:00,124.76,124.85,124.64,124.67,162560.0,95.2599,95.3286,95.1683,95.1912,162560.0
2018-07-12 09:30:00,124.91,125.67,124.91,125.29,34185.0,95.3744,95.9547,95.3744,95.6646,34185.0
2018-07-12 09:35:00,125.21,125.21,124.0,124.05,45380.0,95.6035,95.6035,94.6796,94.7178,45380.0
2018-07-12 09:40:00,124.05,124.32,123.51,123.84,27820.0,94.7178,94.9239,94.3055,94.5574,27820.0
2018-07-12 09:45:00,123.86,124.33,123.63,124.29,13520.0,94.5727,94.9316,94.3971,94.901,13520.0
2018-07-12 09:50:00,124.28,124.65,124.2,124.61,17833.0,94.8934,95.1759,94.8323,95.1454,17833.0
2018-07-12 09:55:00,124.56,124.56,123.95,124.08,20318.0,95.1072,95.1072,94.6414,94.7407,20318.0
2018-07-12 10:00:00,124.09,124.42,124.05,124.38,24681.0,94.7483,95.0003,94.7178,94.9697,24681.0
2018-07-12 10:05:00,124.41,124.51,124.26,124.31,17300.0,94.9927,95.069,94.8781,94.9163,17300.0
2018-07-12 10:10:00,124.34,124.37,123.9,124.08,33543.0,94.9392,94.9621,94.6032,94.7407,33543.0
2018-07-12 10:15:00,124.09,124.34,124.01,124.1,9361.0,94.7483,94.9392,94.6872,94.756,9361.0
2018-07-12 10:20:00,124.18,124.53,124.18,124.46,13949.0,94.817,95.0843,94.817,95.0308,13949.0
2018-07-12 10:25:00,124.44,124.75,124.42,124.64,12163.0,95.0156,95.2523,95.0003,95.1683,12163.0
2018-07-12 10:30:00,124.65,124.65,124.33,124.38,11438.0,95.1759,95.1759,94.9316,94.9697,11438.0
2018-07-12 10:35:00,124.38,124.43,124.17,124.28,12359.0,94.9697,95.0079,94.8094,94.8934,12359.0
2018-07-12 10:40:00,124.29,124.3,123.52,123.56,19149.0,94.901,94.9087,94.3131,94.3436,19149.0
2018-07-12 10:45:00,123.53,123.72,123.4,123.68,19577.0,94.3207,94.4658,94.2215,94.4353,19577.0
2018-07-12 10:50:00,123.72,123.9,123.67,123.72,8317.0,94.4658,94.6032,94.4276,94.4658,8317.0
2018-07-12 10:55:00,123.71,123.74,123.44,123.45,7685.0,94.4582,94.4811,94.252,94.2597,7685.0
2018-07-12 11:00:00,123.5,123.88,123.47,123.83,11034.0,94.2978,94.588,94.2749,94.5498,11034.0
2018-07-12 11:05:00,123.83,123.9,123.47,123.47,11935.0,94.5498,94.6032,94.2749,94.2749,11935.0
2018-07-12 11:10:00,123.51,123.66,123.37,123.56,63854.0,94.3055,94.42,94.1986,94.3436,63854.0
2018-07-12 11:15:00,123.52,123.53,123.31,123.33,9117.0,94.3131,94.3207,94.1528,94.168,9117.0
2018-07-12 11:20:00,123.34,123.67,123.1,123.59,13098.0,94.1757,94.4276,93.9924,94.3665,13098.0
2018-07-12 11:25:00,123.57,123.91,123.33,123.64,14420.0,94.3513,94.6109,94.168,94.4047,14420.0
2018-07-12 11:30:00,123.53,123.79,123.53,123.55,8598.0,94.3207,94.5193,94.3207,94.336,8598.0
2018-07-12 11:35:00,123.54,123.57,123.37,123.53,7654.0,94.3284,94.3513,94.1986,94.3207,7654.0
2018-07-12 11:40:00,123.52,123.57,123.28,123.53,21597.0,94.3131,94.3513,94.1298,94.3207,21597.0
2018-07-12 11:45:00,123.49,123.49,123.21,123.41,11692.0,94.2902,94.2902,94.0764,94.2291,11692.0
2018-07-12 11:50:00,123.38,123.54,123.38,123.42,6989.0,94.2062,94.3284,94.2062,94.2367,6989.0
2018-07-12 11:55:00,123.42,123.56,123.33,123.53,7948.0,94.2367,94.3436,94.168,94.3207,7948.0
2018-07-12 12:00:00,123.56,123.6,123.34,123.41,10405.0,94.3436,94.3742,94.1757,94.2291,10405.0
2018-07-12 12:05:00,123.41,123.65,123.35,123.56,8120.0,94.2291,94.4124,94.1833,94.3436,8120.0
2018-07-12 12:10:00,123.58,123.79,123.57,123.79,8698.0,94.3589,94.5193,94.3513,94.5193,8698.0
2018-07-12 12:15:00,123.79,123.88,123.73,123.76,13403.0,94.5193,94.588,94.4734,94.4963,13403.0
2018-07-12 12:20:00,123.77,123.94,123.67,123.93,20277.0,94.504,94.6338,94.4276,94.6262,20277.0
2018-07-12 12:25:00,123.97,124.06,123.85,124.04,5553.0,94.6567,94.7254,94.5651,94.7101,5553.0
2018-07-12 12:30:00,124.03,124.04,123.93,123.96,11170.0,94.7025,94.7101,94.6262,94.6491,11170.0
2018-07-12 12:35:00,124.02,124.02,123.85,123.85,5465.0,94.6949,94.6949,94.5651,94.5651,5465.0
2018-07-12 12:40:00,123.86,123.87,123.63,123.75,10860.0,94.5727,94.5803,94.3971,94.4887,10860.0
2018-07-12 12:45:00,123.68,123.89,123.65,123.86,108969.0,94.4353,94.5956,94.4124,94.5727,108969.0
2018-07-12 12:50:00,123.87,123.93,123.81,123.87,9535.0,94.5803,94.6262,94.5345,94.5803,9535.0
2018-07-12 12:55:00,123.89,123.98,123.86,123.98,6541.0,94.5956,94.6643,94.5727,94.6643,6541.0
2018-07-12 13:00:00,123.99,124.08,123.95,124.01,5940.0,94.672,94.7407,94.6414,94.6872,5940.0
2018-07-12 13:05:00,123.94,124.05,123.84,123.86,10320.0,94.6338,94.7178,94.5574,94.5727,10320.0
2018-07-12 13:10:00,123.84,123.95,123.82,123.93,6429.0,94.5574,94.6414,94.5422,94.6262,6429.0
2018-07-12 13:15:00,123.94,124.06,123.91,124.04,10347.0,94.6338,94.7254,94.6109,94.7101,10347.0
2018-07-12 13:20:00,124.05,124.05,123.9,124.02,7532.0,94.7178,94.7178,94.6032,94.6949,7532.0
2018-07-12 13:25:00,124.0,124.02,123.87,124.01,8131.0,94.6796,94.6949,94.5803,94.6872,8131.0
2018-07-12 13:30:00,124.01,124.15,124.01,124.11,13248.0,94.6872,94.7941,94.6872,94.7636,13248.0
2018-07-12 13:35:00,124.13,124.17,124.01,124.04,36291.0,94.7789,94.8094,94.6872,94.7101,36291.0
2018-07-12 13:40:00,124.06,124.22,124.0,124.11,41054.0,94.7254,94.8476,94.6796,94.7636,41054.0
2018-07-12 13:45:00,124.12,124.17,124.06,124.14,10069.0,94.7712,94.8094,94.7254,94.7865,10069.0
2018-07-12 13:50:00,124.16,124.18,123.95,124.02,7997.0,94.8018,94.817,94.6414,94.6949,7997.0
2018-07-12 13:55:00,123.99,124.21,123.99,124.19,10310.0,94.672,94.8399,94.672,94.8247,10310.0
2018-07-12 14:00:00,124.2,124.37,124.18,124.34,14036.0,94.8323,94.9621,94.817,94.9392,14036.0
2018-07-12 14:05:00,124.35,124.43,124.2,124.21,11387.0,94.9468,95.0079,94.8323,94.8399,11387.0
2018-07-12 14:10:00,124.18,124.19,124.0,124.03,7630.0,94.817,94.8247,94.6796,94.7025,7630.0
2018-07-12 14:15:00,124.0,124.18,123.99,124.11,9011.0,94.6796,94.817,94.672,94.7636,9011.0
2018-07-12 14:20:00,124.12,124.12,123.93,123.97,21255.0,94.7712,94.7712,94.6262,94.6567,21255.0
2018-07-12 14:25:00,123.94,124.01,123.82,123.83,11476.0,94.6338,94.6872,94.5422,94.5498,11476.0
2018-07-12 14:30:00,123.82,123.92,123.79,123.92,13187.0,94.5422,94.6185,94.5193,94.6185,13187.0
2018-07-12 14:35:00,123.92,123.95,123.81,123.83,8436.0,94.6185,94.6414,94.5345,94.5498,8436.0
2018-07-12 14:40:00,123.83,123.83,123.61,123.66,8000.0,94.5498,94.5498,94.3818,94.42,8000.0
2018-07-12 14:45:00,123.66,123.72,123.58,123.64,21109.0,94.42,94.4658,94.3589,94.4047,21109.0
2018-07-12 14:50:00,123.63,123.68,123.58,123.66,10082.0,94.3971,94.4353,94.3589,94.42,10082.0
2018-07-12 14:55:00,123.65,123.85,123.64,123.78,10537.0,94.4124,94.5651,94.4047,94.5116,10537.0
2018-07-12 15:00:00,123.78,124.18,123.78,124.17,15494.0,94.5116,94.817,94.5116,94.8094,15494.0
2018-07-12 15:05:00,124.18,124.26,124.12,124.12,12194.0,94.817,94.8781,94.7712,94.7712,12194.0
2018-07-12 15:10:00,124.1,124.19,124.0,124.19,15644.0,94.756,94.8247,94.6796,94.8247,15644.0
2018-07-12 15:15:00,124.2,124.2,123.99,124.01,10574.0,94.8323,94.8323,94.672,94.6872,10574.0
2018-07-12 15:20:00,123.99,124.01,123.83,123.88,9421.0,94.672,94.6872,94.5498,94.588,9421.0
2018-07-12 15:25:00,123.91,124.03,123.9,123.94,9458.0,94.6109,94.7025,94.6032,94.6338,9458.0
2018-07-12 15:30:00,123.97,124.13,123.92,124.12,18273.0,94.6567,94.7789,94.6185,94.7712,18273.0
2018-07-12 15:35:00,124.1,124.27,124.1,124.12,19849.0,94.756,94.8858,94.756,94.7712,19849.0
2018-07-12 15:40:00,124.13,124.18,124.05,124.11,28187.0,94.7789,94.817,94.7178,94.7636,28187.0
2018-07-12 15:45:00,124.1,124.19,123.98,124.13,39110.0,94.756,94.8247,94.6643,94.7789,39110.0
2018-07-12 15:50:00,124.14,124.18,124.08,124.15,42218.0,94.7865,94.817,94.7407,94.7941,42218.0
2018-07-12 15:55:00,124.15,124.21,124.07,124.15,95994.0,94.7941,94.8399,94.733,94.7941,95994.0
2018-07-13 09:30:00,124.39,124.9,124.13,124.49,27649.0,94.9774,95.3668,94.7789,95.0537,27649.0
2018-07-13 09:35:00,124.65,125.09,124.61,124.97,5638.0,95.1759,95.5119,95.1454,95.4202,5638.0
2018-07-13 09:40:00,124.95,124.95,124.43,124.68,8912.0,95.405,95.405,95.0079,95.1988,8912.0
2018-07-13 09:45:00,124.71,125.06,124.71,125.04,9049.0,95.2217,95.489,95.2217,95.4737,9049.0
2018-07-13 09:50:00,125.06,125.24,124.89,125.09,34956.0,95.489,95.6264,95.3592,95.5119,34956.0
2018-07-13 09:55:00,125.06,125.34,124.89,125.34,48739.0,95.489,95.7028,95.3592,95.7028,48739.0
2018-07-13 10:00:00,125.33,125.52,125.23,125.45,18351.0,95.6951,95.8402,95.6188,95.7867,18351.0
2018-07-13 10:05:00,125.48,125.69,125.42,125.62,14922.0,95.8096,95.97,95.7638,95.9165,14922.0
2018-07-13 10:10:00,125.61,125.63,125.45,125.5,9152.0,95.9089,95.9242,95.7867,95.8249,9152.0
2018-07-13 10:15:00,125.55,125.77,125.55,125.73,9402.0,95.8631,96.0311,95.8631,96.0005,9402.0
2018-07-13 10:20:00,125.76,125.84,125.63,125.83,11208.0,96.0234,96.0845,95.9242,96.0769,11208.0
2018-07-13 10:25:00,125.85,126.0,125.72,125.72,15203.0,96.0922,96.2067,95.9929,95.9929,15203.0
2018-07-13 10:30:00,125.72,125.95,125.67,125.94,14893.0,95.9929,96.1685,95.9547,96.1609,14893.0
2018-07-13 10:35:00,125.91,126.0,125.81,125.81,6877.0,96.138,96.2067,96.0616,96.0616,6877.0
2018-07-13 10:40:00,125.82,125.9,125.73,125.89,6294.0,96.0693,96.1303,96.0005,96.1227,6294.0
2018-07-13 10:45:00,125.9,125.91,125.78,125.87,13192.0,96.1303,96.138,96.0387,96.1074,13192.0
2018-07-13 10:50:00,125.96,125.99,125.81,125.84,26194.0,96.1761,96.1991,96.0616,96.0845,26194.0
2018-07-13 10:55:00,125.79,125.97,125.71,125.93,6912.0,96.0463,96.1838,95.9853,96.1532,6912.0
2018-07-13 11:00:00,125.96,125.97,125.69,125.79,8193.0,96.1761,96.1838,95.97,96.0463,8193.0
2018-07-13 11:05:00,125.81,126.04,125.81,126.01,15723.0,96.0616,96.2372,96.0616,96.2143,15723.0
2018-07-13 11:10:00,125.98,126.19,125.96,126.08,10949.0,96.1914,96.3518,96.1761,96.2678,10949.0
2018-07-13 11:15:00,126.1,126.16,126.01,126.14,7962.0,96.283,96.3289,96.2143,96.3136,7962.0
2018-07-13 11:20:00,126.16,126.29,126.04,126.22,14786.0,96.3289,96.4281,96.2372,96.3747,14786.0
2018-07-13 11:25:00,126.23,126.37,126.22,126.35,11494.0,96.3823,96.4892,96.3747,96.4739,11494.0
2018-07-13 11:30:00,126.33,126.35,126.16,126.16,10220.0,96.4587,96.4739,96.3289,96.3289,10220.0
2018-07-13 11:35:00,126.17,126.23,126.08,126.13,8100.0,96.3365,96.3823,96.2678,96.306,8100.0
2018-07-13 11:40:00,126.17,126.39,126.09,126.39,14921.0,96.3365,96.5045,96.2754,96.5045,14921.0
2018-07-13 11:45:00,126.38,126.41,126.14,126.29,15316.0,96.4968,96.5197,96.3136,96.4281,15316.0
2018-07-13 11:50:00,126.32,126.33,126.27,126.32,9388.0,96.451,96.4587,96.4128,96.451,9388.0
2018-07-13 11:55:00,126.31,126.34,126.18,126.23,24204.0,96.4434,96.4663,96.3441,96.3823,24204.0
2018-07-13 12:00:00,126.25,126.45,126.23,126.42,13979.0,96.3976,96.5503,96.3823,96.5274,13979.0
2018-07-13 12:05:00,126.47,126.61,126.44,126.61,5949.0,96.5656,96.6725,96.5427,96.6725,5949.0
2018-07-13 12:10:00,126.63,126.82,126.63,126.79,12327.0,96.6877,96.8328,96.6877,96.8099,12327.0
2018-07-13 12:15:00,126.83,126.9,126.79,126.9,14191.0,96.8404,96.8939,96.8099,96.8939,14191.0
2018-07-13 12:20:00,126.88,126.89,126.74,126.81,26201.0,96.8786,96.8862,96.7717,96.8252,26201.0
2018-07-13 12:25:00,126.79,126.83,126.7,126.76,35544.0,96.8099,96.8404,96.7412,96.787,35544.0
2018-07-13 12:30:00,126.77,127.01,126.77,126.96,16969.0,96.7946,96.9779,96.7946,96.9397,16969.0
2018-07-13 12:35:00,126.97,126.97,126.88,126.88,14949.0,96.9473,96.9473,96.8786,96.8786,14949.0
2018-07-13 12:40:00,126.86,126.91,126.79,126.91,14961.0,96.8633,96.9015,96.8099,96.9015,14961.0
2018-07-13 12:45:00,126.92,126.93,126.56,126.68,27824.0,96.9092,96.9168,96.6343,96.7259,27824.0
2018-07-13 12:50:00,126.67,126.74,126.53,126.59,10570.0,96.7183,96.7717,96.6114,96.6572,10570.0
2018-07-13 12:55:00,126.58,126.71,126.44,126.51,14820.0,96.6495,96.7488,96.5427,96.5961,14820.0
2018-07-13 13:00:00,126.51,126.71,126.49,126.68,10765.0,96.5961,96.7488,96.5808,96.7259,10765.0
2018-07-13 13:05:00,126.69,126.76,126.47,126.53,10910.0,96.7335,96.787,96.5656,96.6114,10910.0
2018-07-13 13:10:00,126.52,126.53,126.34,126.34,8324.0,96.6037,96.6114,96.4663,96.4663,8324.0
2018-07-13 13:15:00,126.36,126.48,126.35,126.47,9372.0,96.4816,96.5732,96.4739,96.5656,9372.0
2018-07-13 13:20:00,126.48,126.54,126.45,126.53,7396.0,96.5732,96.619,96.5503,96.6114,7396.0
2018-07-13 13:25:00,126.53,126.66,126.53,126.66,6680.0,96.6114,96.7106,96.6114,96.7106,6680.0
2018-07-13 13:30:00,126.66,126.69,126.45,126.47,10642.0,96.7106,96.7335,96.5503,96.5656,10642.0
2018-07-13 13:35:00,126.49,126.52,126.29,126.32,5993.0,96.5808,96.6037,96.4281,96.451,5993.0
2018-07-13 13:40:00,126.37,126.67,126.36,126.6,9775.0,96.4892,96.7183,96.4816,96.6648,9775.0
2018-07-13 13:45:00,126.63,126.71,126.44,126.54,7056.0,96.6877,96.7488,96.5427,96.619,7056.0
2018-07-13 13:50:00,126.53,126.73,126.53,126.73,10752.0,96.6114,96.7641,96.6114,96.7641,10752.0
2018-07-13 13:55:00,126.75,126.89,126.73,126.89,9415.0,96.7793,96.8862,96.7641,96.8862,9415.0
2018-07-13 14:00:00,126.88,126.88,126.73,126.82,9116.0,96.8786,96.8786,96.7641,96.8328,9116.0
2018-07-13 14:05:00,126.82,126.87,126.76,126.78,11674.0,96.8328,96.871,96.787,96.8023,11674.0
2018-07-13 14:10:00,126.77,126.82,126.74,126.76,7907.0,96.7946,96.8328,96.7717,96.787,7907.0
2018-07-13 14:15:00,126.78,126.78,126.2,126.23,18508.0,96.8023,96.8023,96.3594,96.3823,18508.0
2018-07-13 14:20:00,126.15,126.52,126.03,126.3,14972.0,96.3212,96.6037,96.2296,96.4358,14972.0
2018-07-13 14:25:00,126.34,126.46,126.15,126.34,9836.0,96.4663,96.5579,96.3212,96.4663,9836.0
2018-07-13 14:30:00,126.32,126.45,126.22,126.23,9592.0,96.451,96.5503,96.3747,96.3823,9592.0
2018-07-13 14:35:00,126.24,126.4,126.21,126.32,11961.0,96.3899,96.5121,96.367,96.451,11961.0
2018-07-13 14:40:00,126.31,126.41,126.22,126.22,9253.0,96.4434,96.5197,96.3747,96.3747,9253.0
2018-07-13 14:45:00,126.24,126.33,126.18,126.19,8511.0,96.3899,96.4587,96.3441,96.3518,8511.0
2018-07-13 14:50:00,126.21,126.31,126.21,126.3,10670.0,96.367,96.4434,96.367,96.4358,10670.0
2018-07-13 14:55:00,126.28,126.34,126.23,126.3,8509.0,96.4205,96.4663,96.3823,96.4358,8509.0
2018-07-13 15:00:00,126.31,126.32,126.18,126.2,32233.0,96.4434,96.451,96.3441,96.3594,32233.0
2018-07-13 15:05:00,126.21,126.21,126.06,126.15,11021.0,96.367,96.367,96.2525,96.3212,11021.0
2018-07-13 15:10:00,126.14,126.16,125.9,126.11,10119.0,96.3136,96.3289,96.1303,96.2907,10119.0
2018-07-13 15:15:00,126.11,126.22,126.07,126.21,10676.0,96.2907,96.3747,96.2601,96.367,10676.0
2018-07-13 15:20:00,126.2,126.22,126.1,126.13,10861.0,96.3594,96.3747,96.283,96.306,10861.0
2018-07-13 15:25:00,126.13,126.18,126.0,126.04,15504.0,96.306,96.3441,96.2067,96.2372,15504.0
2018-07-13 15:30:00,126.03,126.08,125.99,126.04,24642.0,96.2296,96.2678,96.1991,96.2372,24642.0
2018-07-13 15:35:00,126.03,126.03,125.87,125.94,20050.0,96.2296,96.2296,96.1074,96.1609,20050.0
2018-07-13 15:40:00,125.94,126.09,125.8,125.82,35454.0,96.1609,96.2754,96.054,96.0693,35454.0
2018-07-13 15:45:00,125.82,125.92,125.78,125.78,37422.0,96.0693,96.1456,96.0387,96.0387,37422.0
2018-07-13 15:50:00,125.79,125.89,125.73,125.89,47598.0,96.0463,96.1227,96.0005,96.1227,47598.0
2018-07-13 15:55:00,125.92,126.04,125.87,125.96,104484.0,96.1456,96.2372,96.1074,96.1761,104484.0
2018-07-16 09:30:00,124.77,125.44,124.54,124.92,53785.0,95.409,95.9213,95.2331,95.5237,53785.0
2018-07-16 09:35:00,124.93,125.06,124.13,124.33,22444.0,95.5313,95.6307,94.9196,95.0725,22444.0
2018-07-16 09:40:00,124.42,124.91,124.13,124.61,15640.0,95.1413,95.516,94.9196,95.2866,15640.0
2018-07-16 09:45:00,124.64,124.91,124.45,124.87,27115.0,95.3096,95.516,95.1643,95.4854,27115.0
2018-07-16 09:50:00,124.79,124.79,124.42,124.56,18063.0,95.4243,95.4243,95.1413,95.2484,18063.0
2018-07-16 09:55:00,124.58,124.68,124.2,124.4,30225.0,95.2637,95.3401,94.9731,95.126,30225.0
2018-07-16 10:00:00,124.36,124.42,124.14,124.36,12279.0,95.0954,95.1413,94.9272,95.0954,12279.0
2018-07-16 10:05:00,124.36,124.44,124.28,124.33,26412.0,95.0954,95.1566,95.0343,95.0725,26412.0
2018-07-16 10:10:00,124.35,124.45,124.28,124.37,18467.0,95.0878,95.1643,95.0343,95.1031,18467.0
2018-07-16 10:15:00,124.36,124.44,124.12,124.13,74595.0,95.0954,95.1566,94.9119,94.9196,74595.0
2018-07-16 10:20:00,124.12,124.12,123.73,123.83,90384.0,94.9119,94.9119,94.6137,94.6902,90384.0
2018-07-16 10:25:00,123.86,124.02,123.72,123.73,35636.0,94.7131,94.8355,94.6061,94.6137,35636.0
2018-07-16 10:30:00,123.73,123.88,123.68,123.8,24204.0,94.6137,94.7284,94.5755,94.6672,24204.0
2018-07-16 10:35:00,123.82,124.03,123.76,123.85,39646.0,94.6825,94.8431,94.6366,94.7055,39646.0
2018-07-16 10:40:00,123.87,123.91,123.53,123.53,10042.0,94.7208,94.7513,94.4608,94.4608,10042.0
2018-07-16 10:45:00,123.5,123.56,123.37,123.43,38522.0,94.4378,94.4837,94.3384,94.3843,38522.0
2018-07-16 10:50:00,123.42,123.42,123.12,123.14,24829.0,94.3767,94.3767,94.1472,94.1625,24829.0
2018-07-16 10:55:00,123.13,123.13,122.9,123.09,19161.0,94.1549,94.1549,93.979,94.1243,19161.0
2018-07-16 11:00:00,123.1,123.11,122.92,123.02,27509.0,94.132,94.1396,93.9943,94.0708,27509.0
2018-07-16 11:05:00,123.05,123.7,123.05,123.68,25031.0,94.0937,94.5908,94.0937,94.5755,25031.0
2018-07-16 11:10:00,123.67,124.19,123.62,124.15,19026.0,94.5678,94.9655,94.5296,94.9349,19026.0
2018-07-16 11:15:00,124.13,124.33,124.0,124.05,16936.0,94.9196,95.0725,94.8202,94.8584,16936.0
2018-07-16 11:20:00,124.03,124.45,124.0,124.45,13028.0,94.8431,95.1643,94.8202,95.1643,13028.0
2018-07-16 11:25:00,124.42,124.5,124.31,124.46,23589.0,95.1413,95.2025,95.0572,95.1719,23589.0
2018-07-16 11:30:00,124.45,124.45,124.02,124.03,22184.0,95.1643,95.1643,94.8355,94.8431,22184.0
2018-07-16 11:35:00,124.05,124.41,124.03,124.15,23719.0,94.8584,95.1337,94.8431,94.9349,23719.0
2018-07-16 11:40:00,124.15,124.21,124.04,124.09,14231.0,94.9349,94.9807,94.8508,94.889,14231.0
2018-07-16 11:45:00,124.1,124.29,124.09,124.29,13970.0,94.8966,95.0419,94.889,95.0419,13970.0
2018-07-16 11:50:00,124.29,124.37,124.24,124.37,12338.0,95.0419,95.1031,95.0037,95.1031,12338.0
2018-07-16 11:55:00,124.37,124.5,124.23,124.27,20173.0,95.1031,95.2025,94.996,95.0266,20173.0
2018-07-16 12:00:00,124.27,124.31,124.13,124.28,12394.0,95.0266,95.0572,94.9196,95.0343,12394.0
2018-07-16 12:05:00,124.28,124.41,124.23,124.32,17289.0,95.0343,95.1337,94.996,95.0649,17289.0
2018-07-16 12:10:00,124.33,124.33,124.16,124.24,5852.0,95.0725,95.0725,94.9425,95.0037,5852.0
2018-07-16 12:15:00,124.27,124.35,124.17,124.17,18046.0,95.0266,95.0878,94.9502,94.9502,18046.0
2018-07-16 12:20:00,124.18,124.46,124.18,124.46,12912.0,94.9578,95.1719,94.9578,95.1719,12912.0
2018-07-16 12:25:00,124.46,124.5,124.31,124.32,19834.0,95.1719,95.2025,95.0572,95.0649,19834.0
2018-07-16 12:30:00,124.32,124.35,124.2,124.25,12513.0,95.0649,95.0878,94.9731,95.0113,12513.0
2018-07-16 12:35:00,124.23,124.42,124.2,124.41,8273.0,94.996,95.1413,94.9731,95.1337,8273.0
2018-07-16 12:40:00,124.44,124.58,124.41,124.54,6465.0,95.1566,95.2637,95.1337,95.2331,6465.0
2018-07-16 12:45:00,124.6,124.68,124.58,124.66,9552.0,95.279,95.3401,95.2637,95.3249,9552.0
2018-07-16 12:50:00,124.64,124.91,124.63,124.91,8741.0,95.3096,95.516,95.3019,95.516,8741.0
2018-07-16 12:55:00,124.91,125.15,124.85,125.1,16212.0,95.516,95.6995,95.4701,95.6613,16212.0
2018-07-16 13:00:00,125.09,125.16,124.96,124.99,17540.0,95.6537,95.7072,95.5543,95.5772,17540.0
2018-07-16 13:05:00,125.01,125.04,124.77,124.86,11138.0,95.5925,95.6154,95.409,95.4778,11138.0
2018-07-16 13:10:00,124.85,124.86,124.68,124.75,14259.0,95.4701,95.4778,95.3401,95.3937,14259.0
2018-07-16 13:15:00,124.71,125.04,124.69,125.03,11907.0,95.3631,95.6154,95.3478,95.6078,11907.0
2018-07-16 13:20:00,125.03,125.07,124.76,124.84,16964.0,95.6078,95.6384,95.4013,95.4625,16964.0
2018-07-16 13:25:00,124.84,124.91,124.83,124.87,12808.0,95.4625,95.516,95.4548,95.4854,12808.0
2018-07-16 13:30:00,124.82,124.82,124.47,124.55,9037.0,95.4472,95.4472,95.1796,95.2407,9037.0
2018-07-16 13:35:00,124.53,124.65,124.52,124.55,11241.0,95.2254,95.3172,95.2178,95.2407,11241.0
2018-07-16 13:40:00,124.53,124.58,124.44,124.44,9969.0,95.2254,95.2637,95.1566,95.1566,9969.0
2018-07-16 13:45:00,124.46,124.5,124.34,124.48,10297.0,95.1719,95.2025,95.0802,95.1872,10297.0
2018-07-16 13:50:00,124.51,124.63,124.49,124.53,7912.0,95.2102,95.3019,95.1949,95.2254,7912.0
2018-07-16 13:55:00,124.55,124.62,124.48,124.6,14674.0,95.2407,95.2943,95.1872,95.279,14674.0
2018-07-16 14:00:00,124.62,124.76,124.54,124.75,15557.0,95.2943,95.4013,95.2331,95.3937,15557.0
2018-07-16 14:05:00,124.72,124.79,124.64,124.79,13818.0,95.3707,95.4243,95.3096,95.4243,13818.0
2018-07-16 14:10:00,124.75,124.88,124.72,124.84,18622.0,95.3937,95.4931,95.3707,95.4625,18622.0
2018-07-16 14:15:00,124.82,124.94,124.8,124.89,15179.0,95.4472,95.539,95.4319,95.5007,15179.0
2018-07-16 14:20:00,124.9,124.95,124.72,124.74,13196.0,95.5084,95.5466,95.3707,95.386,13196.0
2018-07-16 14:25:00,124.76,124.76,124.65,124.71,12435.0,95.4013,95.4013,95.3172,95.3631,12435.0
2018-07-16 14:30:00,124.72,124.8,124.69,124.75,17866.0,95.3707,95.4319,95.3478,95.3937,17866.0
2018-07-16 14:35:00,124.76,124.78,124.68,124.76,31176.0,95.4013,95.4166,95.3401,95.4013,31176.0
2018-07-16 14:40:00,124.74,124.74,124.54,124.54,24504.0,95.386,95.386,95.2331,95.2331,24504.0
2018-07-16 14:45:00,124.51,124.54,124.43,124.5,20634.0,95.2102,95.2331,95.149,95.2025,20634.0
2018-07-16 14:50:00,124.5,124.55,124.47,124.54,12778.0,95.2025,95.2407,95.1796,95.2331,12778.0
2018-07-16 14:55:00,124.53,124.62,124.53,124.59,8824.0,95.2254,95.2943,95.2254,95.2713,8824.0
2018-07-16 15:00:00,124.61,124.69,124.61,124.68,10676.0,95.2866,95.3478,95.2866,95.3401,10676.0
2018-07-16 15:05:00,124.68,124.75,124.68,124.75,31729.0,95.3401,95.3937,95.3401,95.3937,31729.0
2018-07-16 15:10:00,124.74,124.76,124.61,124.72,27390.0,95.386,95.4013,95.2866,95.3707,27390.0
2018-07-16 15:15:00,124.73,124.75,124.64,124.74,21604.0,95.3784,95.3937,95.3096,95.386,21604.0
2018-07-16 15:20:00,124.74,124.77,124.68,124.69,56850.0,95.386,95.409,95.3401,95.3478,56850.0
2018-07-16 15:25:00,124.72,124.75,124.66,124.66,15165.0,95.3707,95.3937,95.3249,95.3249,15165.0
2018-07-16 15:30:00,124.68,124.68,124.54,124.54,23291.0,95.3401,95.3401,95.2331,95.2331,23291.0
2018-07-16 15:35:00,124.53,124.53,124.43,124.47,37276.0,95.2254,95.2254,95.149,95.1796,37276.0
2018-07-16 15:40:00,124.47,124.6,124.39,124.5,83941.0,95.1796,95.279,95.1184,95.2025,83941.0
2018-07-16 15:45:00,124.5,124.51,124.43,124.5,39677.0,95.2025,95.2102,95.149,95.2025,39677.0
2018-07-16 15:50:00,124.48,124.58,124.46,124.48,78745.0,95.1872,95.2637,95.1719,95.1872,78745.0
2018-07-16 15:55:00,124.49,124.68,124.47,124.59,185660.0,95.1949,95.3401,95.1796,95.2713,185660.0
2018-07-17 09:30:00,124.2,124.2,122.99,123.16,36417.0,94.9731,94.9731,94.0478,94.1778,36417.0
2018-07-17 09:35:00,123.15,123.58,122.9,123.01,55506.0,94.1702,94.499,93.979,94.0631,55506.0
2018-07-17 09:40:00,123.1,123.23,122.49,122.72,100731.0,94.132,94.2314,93.6655,93.8414,100731.0
2018-07-17 09:45:00,122.77,122.98,122.57,122.83,66812.0,93.8796,94.0402,93.7267,93.9255,66812.0
2018-07-17 09:50:00,122.82,123.0,122.79,122.87,106731.0,93.9178,94.0555,93.8949,93.9561,106731.0
2018-07-17 09:55:00,122.84,122.95,122.6,122.73,83189.0,93.9331,94.0173,93.7496,93.849,83189.0
2018-07-17 10:00:00,122.78,123.44,122.6,123.26,200351.0,93.8873,94.3919,93.7496,94.2543,200351.0
2018-07-17 10:05:00,123.24,123.28,123.0,123.25,38347.0,94.239,94.2696,94.0555,94.2467,38347.0
2018-07-17 10:10:00,123.24,123.27,122.79,122.95,14694.0,94.239,94.2619,93.8949,94.0173,14694.0
2018-07-17 10:15:00,122.9,122.99,122.75,122.85,35809.0,93.979,94.0478,93.8643,93.9408,35809.0
2018-07-17 10:20:00,122.85,122.93,122.52,122.56,28153.0,93.9408,94.002,93.6884,93.719,28153.0
2018-07-17 10:25:00,122.56,122.59,122.11,122.26,83363.0,93.719,93.742,93.3749,93.4896,83363.0
2018-07-17 10:30:00,122.28,122.71,122.25,122.71,62181.0,93.5049,93.8337,93.482,93.8337,62181.0
2018-07-17 10:35:00,122.71,122.86,122.66,122.78,24723.0,93.8337,93.9484,93.7955,93.8873,24723.0
2018-07-17 10:40:00,122.8,123.0,122.78,122.95,85039.0,93.9025,94.0555,93.8873,94.0173,85039.0
2018-07-17 10:45:00,122.97,123.05,122.81,123.0,23360.0,94.0325,94.0937,93.9102,94.0555,23360.0
2018-07-17 10:50:00,123.0,123.24,122.87,123.21,50992.0,94.0555,94.239,93.9561,94.2161,50992.0
2018-07-17 10:55:00,123.2,123.31,122.99,123.12,42292.0,94.2084,94.2925,94.0478,94.1472,42292.0
2018-07-17 11:00:00,123.14,123.43,123.13,123.38,35691.0,94.1625,94.3843,94.1549,94.3461,35691.0
2018-07-17 11:05:00,123.39,123.59,123.15,123.46,90779.0,94.3537,94.5066,94.1702,94.4072,90779.0
2018-07-17 11:10:00,123.45,123.52,123.18,123.18,32832.0,94.3996,94.4531,94.1931,94.1931,32832.0
2018-07-17 11:15:00,123.16,123.35,123.0,123.31,21449.0,94.1778,94.3231,94.0555,94.2925,21449.0
2018-07-17 11:20:00,123.28,123.53,123.18,123.22,27517.0,94.2696,94.4608,94.1931,94.2237,27517.0
2018-07-17 11:25:00,123.23,123.4,123.21,123.3,15780.0,94.2314,94.3614,94.2161,94.2849,15780.0
2018-07-17 11:30:00,123.3,123.41,123.2,123.4,14874.0,94.2849,94.369,94.2084,94.3614,14874.0
2018-07-17 11:35:00,123.4,123.45,123.28,123.33,19212.0,94.3614,94.3996,94.2696,94.3078,19212.0
2018-07-17 11:40:00,123.31,123.31,123.25,123.3,10258.0,94.2925,94.2925,94.2467,94.2849,10258.0
2018-07-17 11:45:00,123.33,123.5,123.33,123.35,11091.0,94.3078,94.4378,94.3078,94.3231,11091.0
2018-07-17 11:50:00,123.38,123.49,123.3,123.44,14124.0,94.3461,94.4302,94.2849,94.3919,14124.0
2018-07-17 11:55:00,123.47,123.53,123.25,123.26,20705.0,94.4149,94.4608,94.2467,94.2543,20705.0
2018-07-17 12:00:00,123.26,123.37,123.23,123.24,8469.0,94.2543,94.3384,94.2314,94.239,8469.0
2018-07-17 12:05:00,123.21,123.22,123.13,123.21,9530.0,94.2161,94.2237,94.1549,94.2161,9530.0
2018-07-17 12:10:00,123.23,123.37,123.22,123.32,7804.0,94.2314,94.3384,94.2237,94.3002,7804.0
2018-07-17 12:15:00,123.34,123.53,123.21,123.52,19577.0,94.3155,94.4608,94.2161,94.4531,19577.0
2018-07-17 12:20:00,123.49,123.96,123.49,123.68,40694.0,94.4302,94.7896,94.4302,94.5755,40694.0
2018-07-17 12:25:00,123.69,123.88,123.63,123.78,19561.0,94.5831,94.7284,94.5372,94.6519,19561.0
2018-07-17 12:30:00,123.76,123.95,123.76,123.83,17984.0,94.6366,94.7819,94.6366,94.6902,17984.0
2018-07-17 12:35:00,123.83,124.16,123.82,124.13,77471.0,94.6902,94.9425,94.6825,94.9196,77471.0
2018-07-17 12:40:00,124.14,124.47,124.1,124.43,18747.0,94.9272,95.1796,94.8966,95.149,18747.0
2018-07-17 12:45:00,124.44,124.51,124.38,124.38,13517.0,95.1566,95.2102,95.1107,95.1107,13517.0
2018-07-17 12:50:00,124.39,124.45,124.12,124.12,19909.0,95.1184,95.1643,94.9119,94.9119,19909.0
2018-07-17 12:55:00,124.12,124.39,124.12,124.36,16038.0,94.9119,95.1184,94.9119,95.0954,16038.0
2018-07-17 13:00:00,124.36,124.42,124.25,124.28,19011.0,95.0954,95.1413,95.0113,95.0343,19011.0
2018-07-17 13:05:00,124.26,124.42,124.17,124.21,17103.0,95.019,95.1413,94.9502,94.9807,17103.0
2018-07-17 13:10:00,124.24,124.36,124.19,124.32,10957.0,95.0037,95.0954,94.9655,95.0649,10957.0
2018-07-17 13:15:00,124.35,124.36,124.21,124.29,11424.0,95.0878,95.0954,94.9807,95.0419,11424.0
2018-07-17 13:20:00,124.29,124.41,124.27,124.29,14851.0,95.0419,95.1337,95.0266,95.0419,14851.0
2018-07-17 13:25:00,124.27,124.29,124.2,124.23,11387.0,95.0266,95.0419,94.9731,94.996,11387.0
2018-07-17 13:30:00,124.24,124.47,124.24,124.42,13568.0,95.0037,95.1796,95.0037,95.1413,13568.0
2018-07-17 13:35:00,124.46,124.57,124.43,124.47,13603.0,95.1719,95.256,95.149,95.1796,13603.0
2018-07-17 13:40:00,124.46,124.56,124.43,124.55,8822.0,95.1719,95.2484,95.149,95.2407,8822.0
2018-07-17 13:45:00,124.56,124.7,124.52,124.63,12863.0,95.2484,95.3554,95.2178,95.3019,12863.0
2018-07-17 13:50:00,124.62,124.69,124.57,124.65,24118.0,95.2943,95.3478,95.256,95.3172,24118.0
2018-07-17 13:55:00,124.65,124.85,124.62,124.84,15086.0,95.3172,95.4701,95.2943,95.4625,15086.0
2018-07-17 14:00:00,124.84,124.96,124.78,124.92,19284.0,95.4625,95.5543,95.4166,95.5237,19284.0
2018-07-17 14:05:00,124.95,124.95,124.78,124.9,16972.0,95.5466,95.5466,95.4166,95.5084,16972.0
2018-07-17 14:10:00,124.9,124.93,124.8,124.91,12319.0,95.5084,95.5313,95.4319,95.516,12319.0
2018-07-17 14:15:00,124.94,124.99,124.75,124.77,11992.0,95.539,95.5772,95.3937,95.409,11992.0
2018-07-17 14:20:00,124.75,124.82,124.66,124.73,11939.0,95.3937,95.4472,95.3249,95.3784,11939.0
2018-07-17 14:25:00,124.72,124.85,124.64,124.73,19112.0,95.3707,95.4701,95.3096,95.3784,19112.0
2018-07-17 14:30:00,124.71,124.79,124.69,124.72,20143.0,95.3631,95.4243,95.3478,95.3707,20143.0
2018-07-17 14:35:00,124.72,124.83,124.69,124.78,20444.0,95.3707,95.4548,95.3478,95.4166,20444.0
2018-07-17 14:40:00,124.78,124.79,124.69,124.72,20597.0,95.4166,95.4243,95.3478,95.3707,20597.0
2018-07-17 14:45:00,124.73,124.82,124.68,124.7,32735.0,95.3784,95.4472,95.3401,95.3554,32735.0
2018-07-17 14:50:00,124.67,124.72,124.52,124.59,11907.0,95.3325,95.3707,95.2178,95.2713,11907.0
2018-07-17 14:55:00,124.61,124.62,124.3,124.31,11748.0,95.2866,95.2943,95.0496,95.0572,11748.0
2018-07-17 15:00:00,124.3,124.33,124.19,124.3,11612.0,95.0496,95.0725,94.9655,95.0496,11612.0
2018-07-17 15:05:00,124.29,124.29,124.2,124.26,17178.0,95.0419,95.0419,94.9731,95.019,17178.0
2018-07-17 15:10:00,124.24,124.26,124.18,124.25,8504.0,95.0037,95.019,94.9578,95.0113,8504.0
2018-07-17 15:15:00,124.26,124.3,124.24,124.26,21016.0,95.019,95.0496,95.0037,95.019,21016.0
2018-07-17 15:20:00,124.27,124.3,124.24,124.27,13920.0,95.0266,95.0496,95.0037,95.0266,13920.0
2018-07-17 15:25:00,124.26,124.29,124.24,124.27,13707.0,95.019,95.0419,95.0037,95.0266,13707.0
2018-07-17 15:30:00,124.28,124.29,124.24,124.29,22260.0,95.0343,95.0419,95.0037,95.0419,22260.0
2018-07-17 15:35:00,124.28,124.35,124.25,124.33,63740.0,95.0343,95.0878,95.0113,95.0725,63740.0
2018-07-17 15:40:00,124.34,124.59,124.31,124.58,24301.0,95.0802,95.2713,95.0572,95.2637,24301.0
2018-07-17 15:45:00,124.57,124.57,124.39,124.46,38435.0,95.256,95.256,95.1184,95.1719,38435.0
2018-07-17 15:50:00,124.45,124.45,124.33,124.42,62859.0,95.1643,95.1643,95.0725,95.1413,62859.0
2018-07-17 15:55:00,124.43,124.43,124.16,124.32,195084.0,95.149,95.149,94.9425,95.0649,195084.0
2018-07-18 09:30:00,123.34,124.21,122.93,122.93,77854.0,94.3155,94.9807,94.002,94.002,77854.0
2018-07-18 09:35:00,122.94,123.11,122.47,122.66,41001.0,94.0096,94.1396,93.6502,93.7955,41001.0
2018-07-18 09:40:00,122.62,122.77,122.37,122.77,35867.0,93.7649,93.8796,93.5737,93.8796,35867.0
2018-07-18 09:45:00,122.69,122.74,122.15,122.25,53508.0,93.8184,93.8567,93.4055,93.482,53508.0
2018-07-18 09:50:00,122.25,122.25,121.93,121.93,49914.0,93.482,93.482,93.2373,93.2373,49914.0
2018-07-18 09:55:00,121.85,122.24,121.74,121.86,99233.0,93.1761,93.4743,93.092,93.1838,99233.0
2018-07-18 10:00:00,121.85,121.85,121.34,121.53,116163.0,93.1761,93.1761,92.7861,92.9314,116163.0
2018-07-18 10:05:00,121.51,121.72,121.43,121.69,37189.0,92.9161,93.0767,92.8549,93.0538,37189.0
2018-07-18 10:10:00,121.72,121.72,121.41,121.45,40199.0,93.0767,93.0767,92.8396,92.8702,40199.0
2018-07-18 10:15:00,121.45,121.64,121.41,121.46,29673.0,92.8702,93.0155,92.8396,92.8779,29673.0
2018-07-18 10:20:00,121.45,121.87,121.44,121.65,50446.0,92.8702,93.1914,92.8626,93.0232,50446.0
2018-07-18 10:25:00,121.62,121.95,121.56,121.94,26252.0,93.0002,93.2526,92.9543,93.2449,26252.0
2018-07-18 10:30:00,121.92,121.92,121.16,121.72,91390.0,93.2296,93.2296,92.6485,93.0767,91390.0
2018-07-18 10:35:00,121.72,122.06,121.68,121.87,33368.0,93.0767,93.3367,93.0461,93.1914,33368.0
2018-07-18 10:40:00,121.88,121.98,121.63,121.63,32242.0,93.199,93.2755,93.0079,93.0079,32242.0
2018-07-18 10:45:00,121.68,121.83,121.59,121.82,53837.0,93.0461,93.1608,92.9773,93.1532,53837.0
2018-07-18 10:50:00,121.81,122.23,121.74,122.14,21909.0,93.1455,93.4667,93.092,93.3979,21909.0
2018-07-18 10:55:00,122.15,122.53,122.09,122.53,30680.0,93.4055,93.6961,93.3596,93.6961,30680.0
2018-07-18 11:00:00,122.55,122.56,122.37,122.51,31231.0,93.7114,93.719,93.5737,93.6808,31231.0
2018-07-18 11:05:00,122.51,122.77,122.51,122.55,28494.0,93.6808,93.8796,93.6808,93.7114,28494.0
2018-07-18 11:10:00,122.59,122.64,122.27,122.27,28979.0,93.742,93.7802,93.4973,93.4973,28979.0
2018-07-18 11:15:00,122.3,122.34,122.18,122.31,26696.0,93.5202,93.5508,93.4284,93.5279,26696.0
2018-07-18 11:20:00,122.31,122.35,122.09,122.31,43184.0,93.5279,93.5584,93.3596,93.5279,43184.0
2018-07-18 11:25:00,122.34,122.62,122.21,122.54,34496.0,93.5508,93.7649,93.4514,93.7037,34496.0
2018-07-18 11:30:00,122.53,122.65,122.43,122.64,18688.0,93.6961,93.7878,93.6196,93.7802,18688.0
2018-07-18 11:35:00,122.65,122.67,122.26,122.27,19329.0,93.7878,93.8031,93.4896,93.4973,19329.0
2018-07-18 11:40:00,122.27,122.36,122.19,122.23,20440.0,93.4973,93.5661,93.4361,93.4667,20440.0
2018-07-18 11:45:00,122.23,122.26,122.06,122.23,14109.0,93.4667,93.4896,93.3367,93.4667,14109.0
2018-07-18 11:50:00,122.18,122.35,122.06,122.35,19348.0,93.4284,93.5584,93.3367,93.5584,19348.0
2018-07-18 11:55:00,122.37,122.55,122.35,122.51,37064.0,93.5737,93.7114,93.5584,93.6808,37064.0
2018-07-18 12:00:00,122.5,122.59,122.41,122.54,39748.0,93.6731,93.742,93.6043,93.7037,39748.0
2018-07-18 12:05:00,122.53,122.79,122.53,122.79,29868.0,93.6961,93.8949,93.6961,93.8949,29868.0
2018-07-18 12:10:00,122.77,122.86,122.64,122.79,46230.0,93.8796,93.9484,93.7802,93.8949,46230.0
2018-07-18 12:15:00,122.82,122.88,122.58,122.6,73989.0,93.9178,93.9637,93.7343,93.7496,73989.0
2018-07-18 12:20:00,122.57,122.75,122.42,122.63,17700.0,93.7267,93.8643,93.612,93.7726,17700.0
2018-07-18 12:25:00,122.67,122.92,122.63,122.88,15003.0,93.8031,93.9943,93.7726,93.9637,15003.0
2018-07-18 12:30:00,122.88,122.93,122.83,122.88,10159.0,93.9637,94.002,93.9255,93.9637,10159.0
2018-07-18 12:35:00,122.85,123.07,122.85,123.07,7947.0,93.9408,94.109,93.9408,94.109,7947.0
2018-07-18 12:40:00,123.07,123.07,122.91,122.91,8050.0,94.109,94.109,93.9867,93.9867,8050.0
2018-07-18 12:45:00,122.93,123.24,122.89,123.17,21050.0,94.002,94.239,93.9714,94.1855,21050.0
2018-07-18 12:50:00,123.16,123.31,123.16,123.27,7801.0,94.1778,94.2925,94.1778,94.2619,7801.0
2018-07-18 12:55:00,123.26,123.26,123.1,123.11,5743.0,94.2543,94.2543,94.132,94.1396,5743.0
2018-07-18 13:00:00,123.1,123.27,123.08,123.24,13023.0,94.132,94.2619,94.1167,94.239,13023.0
2018-07-18 13:05:00,123.27,123.27,123.07,123.08,6000.0,94.2619,94.2619,94.109,94.1167,6000.0
2018-07-18 13:10:00,123.09,123.12,123.0,123.0,6704.0,94.1243,94.1472,94.0555,94.0555,6704.0
2018-07-18 13:15:00,123.0,123.09,123.0,123.08,7040.0,94.0555,94.1243,94.0555,94.1167,7040.0
2018-07-18 13:20:00,123.05,123.19,123.03,123.18,4136.0,94.0937,94.2008,94.0784,94.1931,4136.0
2018-07-18 13:25:00,123.19,123.46,123.19,123.24,53258.0,94.2008,94.4072,94.2008,94.239,53258.0
2018-07-18 13:30:00,123.26,123.33,123.19,123.27,19234.0,94.2543,94.3078,94.2008,94.2619,19234.0
2018-07-18 13:35:00,123.27,123.28,123.13,123.15,9834.0,94.2619,94.2696,94.1549,94.1702,9834.0
2018-07-18 13:40:00,123.15,123.24,123.15,123.19,6312.0,94.1702,94.239,94.1702,94.2008,6312.0
2018-07-18 13:45:00,123.15,123.2,123.09,123.09,5550.0,94.1702,94.2084,94.1243,94.1243,5550.0
2018-07-18 13:50:00,123.08,123.23,123.04,123.14,9171.0,94.1167,94.2314,94.0861,94.1625,9171.0
2018-07-18 13:55:00,123.13,123.19,123.08,123.19,10271.0,94.1549,94.2008,94.1167,94.2008,10271.0
2018-07-18 14:00:00,123.19,123.23,123.1,123.15,13221.0,94.2008,94.2314,94.132,94.1702,13221.0
2018-07-18 14:05:00,123.15,123.17,123.05,123.09,55132.0,94.1702,94.1855,94.0937,94.1243,55132.0
2018-07-18 14:10:00,123.07,123.14,122.94,123.14,67306.0,94.109,94.1625,94.0096,94.1625,67306.0
2018-07-18 14:15:00,123.16,123.2,123.04,123.12,13397.0,94.1778,94.2084,94.0861,94.1472,13397.0
2018-07-18 14:20:00,123.11,123.25,123.04,123.07,18924.0,94.1396,94.2467,94.0861,94.109,18924.0
2018-07-18 14:25:00,123.05,123.18,123.01,123.13,14589.0,94.0937,94.1931,94.0631,94.1549,14589.0
2018-07-18 14:30:00,123.1,123.1,122.96,123.04,7455.0,94.132,94.132,94.0249,94.0861,7455.0
2018-07-18 14:35:00,123.04,123.12,123.03,123.06,9071.0,94.0861,94.1472,94.0784,94.1014,9071.0
2018-07-18 14:40:00,123.04,123.39,123.01,123.39,11703.0,94.0861,94.3537,94.0631,94.3537,11703.0
2018-07-18 14:45:00,123.38,123.51,123.35,123.45,8612.0,94.3461,94.4455,94.3231,94.3996,8612.0
2018-07-18 14:50:00,123.44,123.72,123.34,123.72,7353.0,94.3919,94.6061,94.3155,94.6061,7353.0
2018-07-18 14:55:00,123.7,123.7,123.49,123.57,16418.0,94.5908,94.5908,94.4302,94.4914,16418.0
2018-07-18 15:00:00,123.57,123.65,123.52,123.62,14950.0,94.4914,94.5525,94.4531,94.5296,14950.0
2018-07-18 15:05:00,123.64,123.65,123.49,123.63,25315.0,94.5449,94.5525,94.4302,94.5372,25315.0
2018-07-18 15:10:00,123.6,123.69,123.51,123.51,11744.0,94.5143,94.5831,94.4455,94.4455,11744.0
2018-07-18 15:15:00,123.53,123.6,123.5,123.51,12625.0,94.4608,94.5143,94.4378,94.4455,12625.0
2018-07-18 15:20:00,123.5,123.56,123.49,123.5,9933.0,94.4378,94.4837,94.4302,94.4378,9933.0
2018-07-18 15:25:00,123.5,123.62,123.44,123.62,12566.0,94.4378,94.5296,94.3919,94.5296,12566.0
2018-07-18 15:30:00,123.61,123.7,123.55,123.68,17635.0,94.5219,94.5908,94.4761,94.5755,17635.0
2018-07-18 15:35:00,123.69,123.72,123.6,123.61,13108.0,94.5831,94.6061,94.5143,94.5219,13108.0
2018-07-18 15:40:00,123.58,123.58,123.39,123.46,17960.0,94.499,94.499,94.3537,94.4072,17960.0
2018-07-18 15:45:00,123.46,123.58,123.46,123.5,24599.0,94.4072,94.499,94.4072,94.4378,24599.0
2018-07-18 15:50:00,123.49,123.57,123.42,123.42,47948.0,94.4302,94.4914,94.3767,94.3767,47948.0
2018-07-18 15:55:00,123.43,123.66,123.42,123.6,211958.0,94.3843,94.5602,94.3767,94.5143,211958.0
2018-07-19 09:30:00,122.74,123.21,122.43,122.65,73465.0,93.8567,94.2161,93.6196,93.7878,73465.0
2018-07-19 09:35:00,122.72,122.99,122.37,122.81,122306.0,93.8414,94.0478,93.5737,93.9102,122306.0
2018-07-19 09:40:00,122.78,123.06,122.78,122.81,82105.0,93.8873,94.1014,93.8873,93.9102,82105.0
2018-07-19 09:45:00,122.86,123.47,122.64,123.21,72949.0,93.9484,94.4149,93.7802,94.2161,72949.0
2018-07-19 09:50:00,123.24,123.39,123.19,123.26,15671.0,94.239,94.3537,94.2008,94.2543,15671.0
2018-07-19 09:55:00,123.23,123.58,123.15,123.15,20049.0,94.2314,94.499,94.1702,94.1702,20049.0
2018-07-19 10:00:00,123.2,123.52,123.03,123.23,73554.0,94.2084,94.4531,94.0784,94.2314,73554.0
2018-07-19 10:05:00,123.23,123.27,122.99,123.17,80523.0,94.2314,94.2619,94.0478,94.1855,80523.0
2018-07-19 10:10:00,123.19,123.43,123.04,123.43,27996.0,94.2008,94.3843,94.0861,94.3843,27996.0
2018-07-19 10:15:00,123.44,123.44,123.03,123.35,27654.0,94.3919,94.3919,94.0784,94.3231,27654.0
2018-07-19 10:20:00,123.32,123.38,123.05,123.08,11610.0,94.3002,94.3461,94.0937,94.1167,11610.0
2018-07-19 10:25:00,123.12,123.33,123.1,123.18,6647.0,94.1472,94.3078,94.132,94.1931,6647.0
2018-07-19 10:30:00,123.18,123.38,123.14,123.35,6529.0,94.1931,94.3461,94.1625,94.3231,6529.0
2018-07-19 10:35:00,123.37,123.45,123.1,123.21,10863.0,94.3384,94.3996,94.132,94.2161,10863.0
2018-07-19 10:40:00,123.23,123.28,122.91,122.97,27264.0,94.2314,94.2696,93.9867,94.0325,27264.0
2018-07-19 10:45:00,122.88,122.97,122.66,122.95,12834.0,93.9637,94.0325,93.7955,94.0173,12834.0
2018-07-19 10:50:00,122.92,123.08,122.83,123.04,20908.0,93.9943,94.1167,93.9255,94.0861,20908.0
2018-07-19 10:55:00,123.03,123.15,122.87,122.9,16589.0,94.0784,94.1702,93.9561,93.979,16589.0
2018-07-19 11:00:00,122.94,123.2,122.9,123.17,8030.0,94.0096,94.2084,93.979,94.1855,8030.0
2018-07-19 11:05:00,123.18,123.24,122.9,122.98,17822.0,94.1931,94.239,93.979,94.0402,17822.0
2018-07-19 11:10:00,122.98,123.07,122.84,123.07,20415.0,94.0402,94.109,93.9331,94.109,20415.0
2018-07-19 11:15:00,123.12,123.12,122.8,122.8,35568.0,94.1472,94.1472,93.9025,93.9025,35568.0
2018-07-19 11:20:00,122.81,123.0,122.78,122.98,6628.0,93.9102,94.0555,93.8873,94.0402,6628.0
2018-07-19 11:25:00,122.94,122.95,122.75,122.79,18527.0,94.0096,94.0173,93.8643,93.8949,18527.0
2018-07-19 11:30:00,122.79,122.97,122.77,122.91,7749.0,93.8949,94.0325,93.8796,93.9867,7749.0
2018-07-19 11:35:00,122.98,123.07,122.91,122.92,4858.0,94.0402,94.109,93.9867,93.9943,4858.0
2018-07-19 11:40:00,122.9,122.92,122.76,122.9,36743.0,93.979,93.9943,93.872,93.979,36743.0
2018-07-19 11:45:00,122.88,122.88,122.55,122.57,14687.0,93.9637,93.9637,93.7114,93.7267,14687.0
2018-07-19 11:50:00,122.56,122.64,122.33,122.57,21884.0,93.719,93.7802,93.5432,93.7267,21884.0
2018-07-19 11:55:00,122.54,122.65,122.41,122.63,29843.0,93.7037,93.7878,93.6043,93.7726,29843.0
2018-07-19 12:00:00,122.66,122.75,122.56,122.66,8141.0,93.7955,93.8643,93.719,93.7955,8141.0
2018-07-19 12:05:00,122.59,122.69,122.5,122.5,35063.0,93.742,93.8184,93.6731,93.6731,35063.0
2018-07-19 12:10:00,122.52,122.67,122.44,122.62,17620.0,93.6884,93.8031,93.6273,93.7649,17620.0
2018-07-19 12:15:00,122.61,122.68,122.54,122.59,7054.0,93.7573,93.8108,93.7037,93.742,7054.0
2018-07-19 12:20:00,122.62,122.66,122.55,122.6,4603.0,93.7649,93.7955,93.7114,93.7496,4603.0
2018-07-19 12:25:00,122.58,122.64,122.52,122.59,4330.0,93.7343,93.7802,93.6884,93.742,4330.0
2018-07-19 12:30:00,122.58,122.65,122.54,122.54,9681.0,93.7343,93.7878,93.7037,93.7037,9681.0
2018-07-19 12:35:00,122.54,122.63,122.53,122.54,6359.0,93.7037,93.7726,93.6961,93.7037,6359.0
2018-07-19 12:40:00,122.55,122.61,122.47,122.48,19491.0,93.7114,93.7573,93.6502,93.6579,19491.0
2018-07-19 12:45:00,122.46,122.5,122.43,122.46,21267.0,93.6426,93.6731,93.6196,93.6426,21267.0
2018-07-19 12:50:00,122.47,122.47,122.19,122.3,16878.0,93.6502,93.6502,93.4361,93.5202,16878.0
2018-07-19 12:55:00,122.31,122.38,122.22,122.36,14607.0,93.5279,93.5814,93.459,93.5661,14607.0
2018-07-19 13:00:00,122.35,122.65,122.32,122.39,19700.0,93.5584,93.7878,93.5355,93.589,19700.0
2018-07-19 13:05:00,122.45,122.72,122.41,122.57,17955.0,93.6349,93.8414,93.6043,93.7267,17955.0
2018-07-19 13:10:00,122.57,122.6,122.38,122.48,5173.0,93.7267,93.7496,93.5814,93.6579,5173.0
2018-07-19 13:15:00,122.46,122.8,122.46,122.8,8499.0,93.6426,93.9025,93.6426,93.9025,8499.0
2018-07-19 13:20:00,122.79,122.81,122.65,122.67,22000.0,93.8949,93.9102,93.7878,93.8031,22000.0
2018-07-19 13:25:00,122.66,122.67,122.56,122.65,16559.0,93.7955,93.8031,93.719,93.7878,16559.0
2018-07-19 13:30:00,122.7,122.8,122.65,122.8,4143.0,93.8261,93.9025,93.7878,93.9025,4143.0
2018-07-19 13:35:00,122.84,123.23,122.83,123.08,7985.0,93.9331,94.2314,93.9255,94.1167,7985.0
2018-07-19 13:40:00,123.09,123.13,122.99,123.03,9474.0,94.1243,94.1549,94.0478,94.0784,9474.0
2018-07-19 13:45:00,123.06,123.07,122.92,122.92,21056.0,94.1014,94.109,93.9943,93.9943,21056.0
2018-07-19 13:50:00,122.92,123.01,122.82,122.97,13741.0,93.9943,94.0631,93.9178,94.0325,13741.0
2018-07-19 13:55:00,122.96,123.01,122.9,122.99,14431.0,94.0249,94.0631,93.979,94.0478,14431.0
2018-07-19 14:00:00,123.0,123.04,122.88,122.91,40763.0,94.0555,94.0861,93.9637,93.9867,40763.0
2018-07-19 14:05:00,122.91,123.1,122.9,123.02,33365.0,93.9867,94.132,93.979,94.0708,33365.0
2018-07-19 14:10:00,123.01,123.05,122.93,122.99,6923.0,94.0631,94.0937,94.002,94.0478,6923.0
2018-07-19 14:15:00,123.0,123.05,122.85,122.85,13092.0,94.0555,94.0937,93.9408,93.9408,13092.0
2018-07-19 14:20:00,122.86,122.88,122.78,122.78,18356.0,93.9484,93.9637,93.8873,93.8873,18356.0
2018-07-19 14:25:00,122.78,122.81,122.72,122.76,82701.0,93.8873,93.9102,93.8414,93.872,82701.0
2018-07-19 14:30:00,122.75,122.81,122.64,122.78,50371.0,93.8643,93.9102,93.7802,93.8873,50371.0
2018-07-19 14:35:00,122.77,122.77,122.7,122.75,21446.0,93.8796,93.8796,93.8261,93.8643,21446.0
2018-07-19 14:40:00,122.75,122.77,122.72,122.74,14856.0,93.8643,93.8796,93.8414,93.8567,14856.0
2018-07-19 14:45:00,122.75,122.77,122.66,122.68,14809.0,93.8643,93.8796,93.7955,93.8108,14809.0
2018-07-19 14:50:00,122.66,122.78,122.66,122.7,21894.0,93.7955,93.8873,93.7955,93.8261,21894.0
2018-07-19 14:55:00,122.71,122.72,122.64,122.71,8793.0,93.8337,93.8414,93.7802,93.8337,8793.0
2018-07-19 15:00:00,122.73,122.76,122.69,122.72,10566.0,93.849,93.872,93.8184,93.8414,10566.0
2018-07-19 15:05:00,122.7,122.73,122.65,122.66,21196.0,93.8261,93.849,93.7878,93.7955,21196.0
2018-07-19 15:10:00,122.65,122.68,122.53,122.59,23967.0,93.7878,93.8108,93.6961,93.742,23967.0
2018-07-19 15:15:00,122.59,122.59,122.5,122.51,29117.0,93.742,93.742,93.6731,93.6808,29117.0
2018-07-19 15:20:00,122.51,122.54,122.46,122.52,23277.0,93.6808,93.7037,93.6426,93.6884,23277.0
2018-07-19 15:25:00,122.51,122.57,122.47,122.48,31895.0,93.6808,93.7267,93.6502,93.6579,31895.0
2018-07-19 15:30:00,122.48,122.5,122.39,122.47,66277.0,93.6579,93.6731,93.589,93.6502,66277.0
2018-07-19 15:35:00,122.46,122.46,122.4,122.41,30988.0,93.6426,93.6426,93.5967,93.6043,30988.0
2018-07-19 15:40:00,122.4,122.44,122.34,122.43,33305.0,93.5967,93.6273,93.5508,93.6196,33305.0
2018-07-19 15:45:00,122.42,122.5,122.37,122.48,86534.0,93.612,93.6731,93.5737,93.6579,86534.0
2018-07-19 15:50:00,122.49,122.49,122.33,122.4,62726.0,93.6655,93.6655,93.5432,93.5967,62726.0
2018-07-19 15:55:00,122.4,122.45,122.3,122.4,157822.0,93.5967,93.6349,93.5202,93.5967,157822.0
2018-07-20 09:30:00,122.68,123.08,122.31,122.73,107398.0,93.8108,94.1167,93.5279,93.849,107398.0
2018-07-20 09:35:00,122.68,123.07,122.68,122.89,12771.0,93.8108,94.109,93.8108,93.9714,12771.0
2018-07-20 09:40:00,122.94,123.31,122.84,123.23,18822.0,94.0096,94.2925,93.9331,94.2314,18822.0
2018-07-20 09:45:00,123.25,123.25,122.93,123.11,16822.0,94.2467,94.2467,94.002,94.1396,16822.0
2018-07-20 09:50:00,123.03,123.1,122.8,122.97,5782.0,94.0784,94.132,93.9025,94.0325,5782.0
2018-07-20 09:55:00,122.93,123.25,122.87,123.15,6629.0,94.002,94.2467,93.9561,94.1702,6629.0
2018-07-20 10:00:00,123.13,123.28,123.05,123.05,5390.0,94.1549,94.2696,94.0937,94.0937,5390.0
2018-07-20 10:05:00,123.08,123.13,122.81,122.81,5203.0,94.1167,94.1549,93.9102,93.9102,5203.0
2018-07-20 10:10:00,122.79,122.91,122.61,122.74,16650.0,93.8949,93.9867,93.7573,93.8567,16650.0
2018-07-20 10:15:00,122.72,122.74,122.59,122.68,27349.0,93.8414,93.8567,93.742,93.8108,27349.0
2018-07-20 10:20:00,122.68,123.03,122.68,122.87,5413.0,93.8108,94.0784,93.8108,93.9561,5413.0
2018-07-20 10:25:00,122.88,122.97,122.71,122.83,8427.0,93.9637,94.0325,93.8337,93.9255,8427.0
2018-07-20 10:30:00,122.83,122.88,122.69,122.7,5350.0,93.9255,93.9637,93.8184,93.8261,5350.0
2018-07-20 10:35:00,122.67,122.71,122.36,122.59,18083.0,93.8031,93.8337,93.5661,93.742,18083.0
2018-07-20 10:40:00,122.56,122.56,122.23,122.3,10727.0,93.719,93.719,93.4667,93.5202,10727.0
2018-07-20 10:45:00,122.3,122.45,122.2,122.23,7083.0,93.5202,93.6349,93.4437,93.4667,7083.0
2018-07-20 10:50:00,122.18,122.24,122.02,122.16,10681.0,93.4284,93.4743,93.3061,93.4132,10681.0
2018-07-20 10:55:00,122.2,122.24,122.01,122.07,8269.0,93.4437,93.4743,93.2985,93.3443,8269.0
2018-07-20 11:00:00,122.1,122.11,121.88,121.9,9889.0,93.3673,93.3749,93.199,93.2143,9889.0
2018-07-20 11:05:00,121.93,122.25,121.83,122.15,48529.0,93.2373,93.482,93.1608,93.4055,48529.0
2018-07-20 11:10:00,122.14,122.16,121.97,122.12,8661.0,93.3979,93.4132,93.2679,93.3826,8661.0
2018-07-20 11:15:00,122.11,122.21,121.82,121.85,33209.0,93.3749,93.4514,93.1532,93.1761,33209.0
2018-07-20 11:20:00,121.8,122.02,121.78,121.98,17450.0,93.1379,93.3061,93.1226,93.2755,17450.0
2018-07-20 11:25:00,121.96,121.98,121.81,121.81,13225.0,93.2602,93.2755,93.1455,93.1455,13225.0
2018-07-20 11:30:00,121.8,121.92,121.66,121.67,14572.0,93.1379,93.2296,93.0308,93.0385,14572.0
2018-07-20 11:35:00,121.67,121.79,121.66,121.67,9125.0,93.0385,93.1302,93.0308,93.0385,9125.0
2018-07-20 11:40:00,121.67,121.82,121.56,121.78,10432.0,93.0385,93.1532,92.9543,93.1226,10432.0
2018-07-20 11:45:00,121.82,121.82,121.59,121.68,6314.0,93.1532,93.1532,92.9773,93.0461,6314.0
2018-07-20 11:50:00,121.68,121.72,121.56,121.71,6348.0,93.0461,93.0767,92.9543,93.069,6348.0
2018-07-20 11:55:00,121.71,121.72,121.54,121.54,6422.0,93.069,93.0767,92.9391,92.9391,6422.0
2018-07-20 12:00:00,121.52,121.78,121.44,121.7,5800.0,92.9238,93.1226,92.8626,93.0614,5800.0
2018-07-20 12:05:00,121.62,121.86,121.62,121.78,4160.0,93.0002,93.1838,93.0002,93.1226,4160.0
2018-07-20 12:10:00,121.79,121.83,121.71,121.73,6772.0,93.1302,93.1608,93.069,93.0843,6772.0
2018-07-20 12:15:00,121.76,121.84,121.71,121.78,16423.0,93.1073,93.1685,93.069,93.1226,16423.0
2018-07-20 12:20:00,121.79,121.98,121.77,121.92,7428.0,93.1302,93.2755,93.1149,93.2296,7428.0
2018-07-20 12:25:00,121.95,121.95,121.66,121.79,39746.0,93.2526,93.2526,93.0308,93.1302,39746.0
2018-07-20 12:30:00,121.78,121.81,121.69,121.69,17482.0,93.1226,93.1455,93.0538,93.0538,17482.0
2018-07-20 12:35:00,121.71,121.84,121.71,121.82,7963.0,93.069,93.1685,93.069,93.1532,7963.0
2018-07-20 12:40:00,121.82,122.01,121.78,121.98,5560.0,93.1532,93.2985,93.1226,93.2755,5560.0
2018-07-20 12:45:00,121.99,122.0,121.8,121.85,9125.0,93.2832,93.2908,93.1379,93.1761,9125.0
2018-07-20 12:50:00,121.84,121.88,121.78,121.78,7873.0,93.1685,93.199,93.1226,93.1226,7873.0
2018-07-20 12:55:00,121.78,121.82,121.73,121.79,7565.0,93.1226,93.1532,93.0843,93.1302,7565.0
2018-07-20 13:00:00,121.79,121.87,121.79,121.86,9646.0,93.1302,93.1914,93.1302,93.1838,9646.0
2018-07-20 13:05:00,121.86,122.02,121.86,121.92,9394.0,93.1838,93.3061,93.1838,93.2296,9394.0
2018-07-20 13:10:00,121.94,121.96,121.83,121.87,18899.0,93.2449,93.2602,93.1608,93.1914,18899.0
2018-07-20 13:15:00,121.87,122.01,121.8,121.83,21139.0,93.1914,93.2985,93.1379,93.1608,21139.0
2018-07-20 13:20:00,121.84,122.01,121.84,122.0,21356.0,93.1685,93.2985,93.1685,93.2908,21356.0
2018-07-20 13:25:00,122.01,122.05,121.96,121.96,3968.0,93.2985,93.329,93.2602,93.2602,3968.0
2018-07-20 13:30:00,121.92,122.01,121.92,121.92,5000.0,93.2296,93.2985,93.2296,93.2296,5000.0
2018-07-20 13:35:00,121.93,122.11,121.89,122.06,6000.0,93.2373,93.3749,93.2067,93.3367,6000.0
2018-07-20 13:40:00,122.09,122.14,122.02,122.13,3632.0,93.3596,93.3979,93.3061,93.3902,3632.0
2018-07-20 13:45:00,122.13,122.2,122.05,122.1,6526.0,93.3902,93.4437,93.329,93.3673,6526.0
2018-07-20 13:50:00,122.14,122.16,122.1,122.1,6280.0,93.3979,93.4132,93.3673,93.3673,6280.0
2018-07-20 13:55:00,122.09,122.13,122.07,122.1,9073.0,93.3596,93.3902,93.3443,93.3673,9073.0
2018-07-20 14:00:00,122.09,122.23,122.07,122.15,7444.0,93.3596,93.4667,93.3443,93.4055,7444.0
2018-07-20 14:05:00,122.14,122.22,122.12,122.19,5147.0,93.3979,93.459,93.3826,93.4361,5147.0
2018-07-20 14:10:00,122.18,122.22,122.09,122.22,4300.0,93.4284,93.459,93.3596,93.459,4300.0
2018-07-20 14:15:00,122.25,122.31,122.22,122.27,4293.0,93.482,93.5279,93.459,93.4973,4293.0
2018-07-20 14:20:00,122.28,122.44,122.23,122.4,30986.0,93.5049,93.6273,93.4667,93.5967,30986.0
2018-07-20 14:25:00,122.38,122.39,122.28,122.29,4916.0,93.5814,93.589,93.5049,93.5126,4916.0
2018-07-20 14:30:00,122.32,122.33,122.2,122.2,4249.0,93.5355,93.5432,93.4437,93.4437,4249.0
2018-07-20 14:35:00,122.23,122.29,122.14,122.25,5850.0,93.4667,93.5126,93.3979,93.482,5850.0
2018-07-20 14:40:00,122.27,122.3,122.2,122.23,6494.0,93.4973,93.5202,93.4437,93.4667,6494.0
2018-07-20 14:45:00,122.23,122.29,122.18,122.2,4097.0,93.4667,93.5126,93.4284,93.4437,4097.0
2018-07-20 14:50:00,122.23,122.29,122.2,122.28,5250.0,93.4667,93.5126,93.4437,93.5049,5250.0
2018-07-20 14:55:00,122.26,122.3,122.23,122.25,6400.0,93.4896,93.5202,93.4667,93.482,6400.0
2018-07-20 15:00:00,122.25,122.34,122.24,122.31,10644.0,93.482,93.5508,93.4743,93.5279,10644.0
2018-07-20 15:05:00,122.33,122.4,122.18,122.31,12079.0,93.5432,93.5967,93.4284,93.5279,12079.0
2018-07-20 15:10:00,122.31,122.38,122.23,122.27,13399.0,93.5279,93.5814,93.4667,93.4973,13399.0
2018-07-20 15:15:00,122.28,122.33,122.18,122.33,19211.0,93.5049,93.5432,93.4284,93.5432,19211.0
2018-07-20 15:20:00,122.33,122.37,122.23,122.25,10294.0,93.5432,93.5737,93.4667,93.482,10294.0
2018-07-20 15:25:00,122.25,122.33,122.23,122.28,11369.0,93.482,93.5432,93.4667,93.5049,11369.0
2018-07-20 15:30:00,122.28,122.43,122.27,122.37,16586.0,93.5049,93.6196,93.4973,93.5737,16586.0
2018-07-20 15:35:00,122.39,122.39,122.31,122.33,16446.0,93.589,93.589,93.5279,93.5432,16446.0
2018-07-20 15:40:00,122.32,122.4,122.29,122.38,18355.0,93.5355,93.5967,93.5126,93.5814,18355.0
2018-07-20 15:45:00,122.38,122.38,122.28,122.32,35847.0,93.5814,93.5814,93.5049,93.5355,35847.0
2018-07-20 15:50:00,122.31,122.33,122.23,122.24,45869.0,93.5279,93.5432,93.4667,93.4743,45869.0
2018-07-20 15:55:00,122.25,122.43,122.21,122.34,90595.0,93.482,93.6196,93.4514,93.5508,90595.0
2018-07-23 09:30:00,123.16,123.3,122.69,123.02,31958.0,94.1778,94.2849,93.8184,94.0708,31958.0
2018-07-23 09:35:00,123.02,123.16,122.59,122.6,9238.0,94.0708,94.1778,93.742,93.7496,9238.0
2018-07-23 09:40:00,122.55,122.66,122.38,122.6,5380.0,93.7114,93.7955,93.5814,93.7496,5380.0
2018-07-23 09:45:00,122.67,123.03,122.67,122.76,10882.0,93.8031,94.0784,93.8031,93.872,10882.0
2018-07-23 09:50:00,122.78,122.99,122.76,122.92,13448.0,93.8873,94.0478,93.872,93.9943,13448.0
2018-07-23 09:55:00,122.91,123.14,122.88,122.98,44185.0,93.9867,94.1625,93.9637,94.0402,44185.0
2018-07-23 10:00:00,122.95,123.4,122.93,123.38,41041.0,94.0173,94.3614,94.002,94.3461,41041.0
2018-07-23 10:05:00,123.38,123.46,123.14,123.21,16184.0,94.3461,94.4072,94.1625,94.2161,16184.0
2018-07-23 10:10:00,123.14,123.14,122.88,122.89,11843.0,94.1625,94.1625,93.9637,93.9714,11843.0
2018-07-23 10:15:00,122.88,122.88,122.63,122.75,9338.0,93.9637,93.9637,93.7726,93.8643,9338.0
2018-07-23 10:20:00,122.76,122.89,122.67,122.68,22982.0,93.872,93.9714,93.8031,93.8108,22982.0
2018-07-23 10:25:00,122.69,122.79,122.58,122.71,8896.0,93.8184,93.8949,93.7343,93.8337,8896.0
2018-07-23 10:30:00,122.65,122.93,122.61,122.77,21028.0,93.7878,94.002,93.7573,93.8796,21028.0
2018-07-23 10:35:00,122.8,122.97,122.77,122.88,10533.0,93.9025,94.0325,93.8796,93.9637,10533.0
2018-07-23 10:40:00,122.91,122.94,122.64,122.73,6522.0,93.9867,94.0096,93.7802,93.849,6522.0
2018-07-23 10:45:00,122.75,122.77,122.59,122.63,67107.0,93.8643,93.8796,93.742,93.7726,67107.0
2018-07-23 10:50:00,122.61,122.61,122.42,122.54,20421.0,93.7573,93.7573,93.612,93.7037,20421.0
2018-07-23 10:55:00,122.52,122.57,122.39,122.4,12264.0,93.6884,93.7267,93.589,93.5967,12264.0
2018-07-23 11:00:00,122.37,122.6,122.37,122.49,13816.0,93.5737,93.7496,93.5737,93.6655,13816.0
2018-07-23 11:05:00,122.51,122.51,122.29,122.41,14463.0,93.6808,93.6808,93.5126,93.6043,14463.0
2018-07-23 11:10:00,122.42,122.55,122.41,122.52,11457.0,93.612,93.7114,93.6043,93.6884,11457.0
2018-07-23 11:15:00,122.5,122.53,122.39,122.4,5982.0,93.6731,93.6961,93.589,93.5967,5982.0
2018-07-23 11:20:00,122.35,122.37,122.3,122.36,5429.0,93.5584,93.5737,93.5202,93.5661,5429.0
2018-07-23 11:25:00,122.38,122.79,122.35,122.72,10299.0,93.5814,93.8949,93.5584,93.8414,10299.0
2018-07-23 11:30:00,122.74,122.92,122.72,122.92,14482.0,93.8567,93.9943,93.8414,93.9943,14482.0
2018-07-23 11:35:00,122.98,123.06,122.79,122.83,8146.0,94.0402,94.1014,93.8949,93.9255,8146.0
2018-07-23 11:40:00,122.85,122.94,122.85,122.92,5660.0,93.9408,94.0096,93.9408,93.9943,5660.0
2018-07-23 11:45:00,122.94,123.08,122.94,123.08,6000.0,94.0096,94.1167,94.0096,94.1167,6000.0
2018-07-23 11:50:00,123.08,123.17,122.95,122.95,12174.0,94.1167,94.1855,94.0173,94.0173,12174.0
2018-07-23 11:55:00,122.92,123.03,122.89,123.0,10254.0,93.9943,94.0784,93.9714,94.0555,10254.0
2018-07-23 12:00:00,123.02,123.02,122.88,122.95,8392.0,94.0708,94.0708,93.9637,94.0173,8392.0
2018-07-23 12:05:00,122.93,122.93,122.78,122.84,15323.0,94.002,94.002,93.8873,93.9331,15323.0
2018-07-23 12:10:00,122.85,122.86,122.63,122.63,12612.0,93.9408,93.9484,93.7726,93.7726,12612.0
2018-07-23 12:15:00,122.59,122.65,122.54,122.6,5166.0,93.742,93.7878,93.7037,93.7496,5166.0
2018-07-23 12:20:00,122.61,122.65,122.52,122.6,5979.0,93.7573,93.7878,93.6884,93.7496,5979.0
2018-07-23 12:25:00,122.56,122.61,122.52,122.55,4695.0,93.719,93.7573,93.6884,93.7114,4695.0
2018-07-23 12:30:00,122.54,122.64,122.47,122.61,9599.0,93.7037,93.7802,93.6502,93.7573,9599.0
2018-07-23 12:35:00,122.59,122.65,122.58,122.61,5327.0,93.742,93.7878,93.7343,93.7573,5327.0
2018-07-23 12:40:00,122.59,122.65,122.5,122.55,8622.0,93.742,93.7878,93.6731,93.7114,8622.0
2018-07-23 12:45:00,122.58,122.68,122.58,122.65,6566.0,93.7343,93.8108,93.7343,93.7878,6566.0
2018-07-23 12:50:00,122.67,122.88,122.67,122.84,4947.0,93.8031,93.9637,93.8031,93.9331,4947.0
2018-07-23 12:55:00,122.85,122.89,122.73,122.81,8232.0,93.9408,93.9714,93.849,93.9102,8232.0
2018-07-23 13:00:00,122.83,122.87,122.82,122.86,4440.0,93.9255,93.9561,93.9178,93.9484,4440.0
2018-07-23 13:05:00,122.84,122.84,122.76,122.76,4174.0,93.9331,93.9331,93.872,93.872,4174.0
2018-07-23 13:10:00,122.77,122.83,122.72,122.79,12314.0,93.8796,93.9255,93.8414,93.8949,12314.0
2018-07-23 13:15:00,122.8,122.83,122.73,122.77,7657.0,93.9025,93.9255,93.849,93.8796,7657.0
2018-07-23 13:20:00,122.78,122.81,122.71,122.72,8339.0,93.8873,93.9102,93.8337,93.8414,8339.0
2018-07-23 13:25:00,122.71,122.79,122.68,122.77,6137.0,93.8337,93.8949,93.8108,93.8796,6137.0
2018-07-23 13:30:00,122.79,122.93,122.78,122.9,12443.0,93.8949,94.002,93.8873,93.979,12443.0
2018-07-23 13:35:00,122.89,122.99,122.89,122.99,3498.0,93.9714,94.0478,93.9714,94.0478,3498.0
2018-07-23 13:40:00,122.98,123.04,122.94,122.98,4645.0,94.0402,94.0861,94.0096,94.0402,4645.0
2018-07-23 13:45:00,122.98,122.99,122.91,122.93,3600.0,94.0402,94.0478,93.9867,94.002,3600.0
2018-07-23 13:50:00,122.9,122.96,122.86,122.89,8416.0,93.979,94.0249,93.9484,93.9714,8416.0
2018-07-23 13:55:00,122.86,122.87,122.8,122.81,5554.0,93.9484,93.9561,93.9025,93.9102,5554.0
2018-07-23 14:00:00,122.82,122.91,122.78,122.91,6758.0,93.9178,93.9867,93.8873,93.9867,6758.0
2018-07-23 14:05:00,122.9,122.92,122.7,122.83,15831.0,93.979,93.9943,93.8261,93.9255,15831.0
2018-07-23 14:10:00,122.86,122.91,122.8,122.91,11474.0,93.9484,93.9867,93.9025,93.9867,11474.0
2018-07-23 14:15:00,122.91,122.92,122.86,122.86,7516.0,93.9867,93.9943,93.9484,93.9484,7516.0
2018-07-23 14:20:00,122.88,122.93,122.87,122.88,9140.0,93.9637,94.002,93.9561,93.9637,9140.0
2018-07-23 14:25:00,122.88,123.15,122.83,123.03,28892.0,93.9637,94.1702,93.9255,94.0784,28892.0
2018-07-23 14:30:00,123.04,123.16,123.04,123.06,37659.0,94.0861,94.1778,94.0861,94.1014,37659.0
2018-07-23 14:35:00,123.07,123.11,123.01,123.05,9820.0,94.109,94.1396,94.0631,94.0937,9820.0
2018-07-23 14:40:00,123.05,123.14,123.04,123.05,22720.0,94.0937,94.1625,94.0861,94.0937,22720.0
2018-07-23 14:45:00,123.07,123.16,123.07,123.14,19112.0,94.109,94.1778,94.109,94.1625,19112.0
2018-07-23 14:50:00,123.13,123.18,123.04,123.04,11872.0,94.1549,94.1931,94.0861,94.0861,11872.0
2018-07-23 14:55:00,123.03,123.09,123.01,123.07,6363.0,94.0784,94.1243,94.0631,94.109,6363.0
2018-07-23 15:00:00,123.08,123.11,122.98,123.02,6436.0,94.1167,94.1396,94.0402,94.0708,6436.0
2018-07-23 15:05:00,123.0,123.01,122.92,122.99,7278.0,94.0555,94.0631,93.9943,94.0478,7278.0
2018-07-23 15:10:00,123.0,123.02,122.94,122.98,10132.0,94.0555,94.0708,94.0096,94.0402,10132.0
2018-07-23 15:15:00,122.99,123.01,122.96,122.98,14149.0,94.0478,94.0631,94.0249,94.0402,14149.0
2018-07-23 15:20:00,122.99,123.03,122.98,123.02,10056.0,94.0478,94.0784,94.0402,94.0708,10056.0
2018-07-23 15:25:00,123.02,123.2,123.0,123.14,18345.0,94.0708,94.2084,94.0555,94.1625,18345.0
2018-07-23 15:30:00,123.13,123.2,123.1,123.18,13564.0,94.1549,94.2084,94.132,94.1931,13564.0
2018-07-23 15:35:00,123.17,123.18,123.08,123.09,18952.0,94.1855,94.1931,94.1167,94.1243,18952.0
2018-07-23 15:40:00,123.09,123.18,123.08,123.1,25415.0,94.1243,94.1931,94.1167,94.132,25415.0
2018-07-23 15:45:00,123.1,123.1,122.88,122.93,31380.0,94.132,94.132,93.9637,94.002,31380.0
2018-07-23 15:50:00,122.95,122.96,122.77,122.77,31153.0,94.0173,94.0249,93.8796,93.8796,31153.0
2018-07-23 15:55:00,122.76,122.87,122.72,122.86,89002.0,93.872,93.9561,93.8414,93.9484,89002.0
2018-07-24 09:30:00,123.69,124.01,122.98,123.98,50744.0,94.5831,94.8278,94.0402,94.8049,50744.0
2018-07-24 09:35:00,123.99,124.8,123.74,124.69,50028.0,94.8125,95.4319,94.6213,95.3478,50028.0
2018-07-24 09:40:00,124.68,125.49,124.63,125.32,44997.0,95.3401,95.9595,95.3019,95.8295,44997.0
2018-07-24 09:45:00,125.37,125.74,125.32,125.72,39488.0,95.8678,96.1507,95.8295,96.1354,39488.0
2018-07-24 09:50:00,125.72,125.79,125.22,125.27,57727.0,96.1354,96.1889,95.7531,95.7913,57727.0
2018-07-24 09:55:00,125.32,125.69,125.09,125.66,19609.0,95.8295,96.1125,95.6537,96.0895,19609.0
2018-07-24 10:00:00,125.67,125.88,125.64,125.78,25317.0,96.0972,96.2578,96.0742,96.1813,25317.0
2018-07-24 10:05:00,125.78,126.06,125.73,125.92,35767.0,96.1813,96.3954,96.1431,96.2883,35767.0
2018-07-24 10:10:00,125.94,126.3,125.88,126.14,54578.0,96.3036,96.5789,96.2578,96.4566,54578.0
2018-07-24 10:15:00,126.17,126.31,126.0,126.27,53037.0,96.4795,96.5866,96.3495,96.556,53037.0
2018-07-24 10:20:00,126.29,126.56,126.13,126.45,28548.0,96.5713,96.7777,96.4489,96.6936,28548.0
2018-07-24 10:25:00,126.44,126.77,126.4,126.47,80844.0,96.686,96.9383,96.6554,96.7089,80844.0
2018-07-24 10:30:00,126.5,126.65,126.27,126.55,85170.0,96.7319,96.8466,96.556,96.7701,85170.0
2018-07-24 10:35:00,126.55,126.77,126.45,126.52,21230.0,96.7701,96.9383,96.6936,96.7472,21230.0
2018-07-24 10:40:00,126.51,126.78,126.34,126.78,26749.0,96.7395,96.946,96.6095,96.946,26749.0
2018-07-24 10:45:00,126.77,126.98,126.77,126.94,22747.0,96.9383,97.0989,96.9383,97.0683,22747.0
2018-07-24 10:50:00,126.96,127.12,126.62,126.66,30970.0,97.0836,97.206,96.8236,96.8542,30970.0
2018-07-24 10:55:00,126.66,126.81,126.5,126.51,41307.0,96.8542,96.9689,96.7319,96.7395,41307.0
2018-07-24 11:00:00,126.53,126.58,126.08,126.2,115319.0,96.7548,96.793,96.4107,96.5025,115319.0
2018-07-24 11:05:00,126.19,126.24,126.04,126.11,38413.0,96.4948,96.533,96.3801,96.4336,38413.0
2018-07-24 11:10:00,126.1,126.23,126.05,126.19,47747.0,96.426,96.5254,96.3878,96.4948,47747.0
2018-07-24 11:15:00,126.16,126.23,126.0,126.11,53442.0,96.4719,96.5254,96.3495,96.4336,53442.0
2018-07-24 11:20:00,126.1,126.18,125.91,126.16,36927.0,96.426,96.4872,96.2807,96.4719,36927.0
2018-07-24 11:25:00,126.16,126.26,126.09,126.1,27596.0,96.4719,96.5483,96.4183,96.426,27596.0
2018-07-24 11:30:00,126.11,126.2,126.06,126.16,43914.0,96.4336,96.5025,96.3954,96.4719,43914.0
2018-07-24 11:35:00,126.16,126.18,125.85,125.91,22571.0,96.4719,96.4872,96.2348,96.2807,22571.0
2018-07-24 11:40:00,125.9,126.18,125.89,126.18,19142.0,96.2731,96.4872,96.2654,96.4872,19142.0
2018-07-24 11:45:00,126.18,126.22,125.94,126.04,15916.0,96.4872,96.5178,96.3036,96.3801,15916.0
2018-07-24 11:50:00,126.05,126.07,125.94,126.05,15874.0,96.3878,96.403,96.3036,96.3878,15874.0
2018-07-24 11:55:00,126.05,126.09,126.01,126.06,13475.0,96.3878,96.4183,96.3572,96.3954,13475.0
2018-07-24 12:00:00,126.04,126.04,125.88,125.99,11272.0,96.3801,96.3801,96.2578,96.3419,11272.0
2018-07-24 12:05:00,126.01,126.01,125.9,126.0,13171.0,96.3572,96.3572,96.2731,96.3495,13171.0
2018-07-24 12:10:00,126.01,126.03,125.86,125.88,9145.0,96.3572,96.3725,96.2425,96.2578,9145.0
2018-07-24 12:15:00,125.89,125.93,125.78,125.83,12606.0,96.2654,96.296,96.1813,96.2195,12606.0
2018-07-24 12:20:00,125.83,125.85,125.66,125.73,19643.0,96.2195,96.2348,96.0895,96.1431,19643.0
2018-07-24 12:25:00,125.72,125.85,125.69,125.77,5828.0,96.1354,96.2348,96.1125,96.1736,5828.0
2018-07-24 12:30:00,125.76,125.98,125.71,125.95,16637.0,96.166,96.3342,96.1278,96.3113,16637.0
2018-07-24 12:35:00,125.94,126.02,125.9,125.94,9521.0,96.3036,96.3648,96.2731,96.3036,9521.0
2018-07-24 12:40:00,125.94,125.94,125.71,125.74,16103.0,96.3036,96.3036,96.1278,96.1507,16103.0
2018-07-24 12:45:00,125.74,125.77,125.53,125.57,19541.0,96.1507,96.1736,95.9901,96.0207,19541.0
2018-07-24 12:50:00,125.56,125.7,125.51,125.68,17629.0,96.0131,96.1201,95.9748,96.1048,17629.0
2018-07-24 12:55:00,125.72,125.87,125.72,125.78,6955.0,96.1354,96.2501,96.1354,96.1813,6955.0
2018-07-24 13:00:00,125.78,125.92,125.78,125.86,11255.0,96.1813,96.2883,96.1813,96.2425,11255.0
2018-07-24 13:05:00,125.87,126.1,125.84,126.09,13856.0,96.2501,96.426,96.2272,96.4183,13856.0
2018-07-24 13:10:00,126.07,126.18,126.03,126.04,14782.0,96.403,96.4872,96.3725,96.3801,14782.0
2018-07-24 13:15:00,126.02,126.02,125.75,125.75,13573.0,96.3648,96.3648,96.1584,96.1584,13573.0
2018-07-24 13:20:00,125.73,125.86,125.7,125.81,12990.0,96.1431,96.2425,96.1201,96.2042,12990.0
2018-07-24 13:25:00,125.77,125.84,125.68,125.69,12433.0,96.1736,96.2272,96.1048,96.1125,12433.0
2018-07-24 13:30:00,125.72,125.77,125.53,125.69,13370.0,96.1354,96.1736,95.9901,96.1125,13370.0
2018-07-24 13:35:00,125.67,125.69,125.42,125.55,17493.0,96.0972,96.1125,95.906,96.0054,17493.0
2018-07-24 13:40:00,125.55,125.62,125.51,125.56,10133.0,96.0054,96.0589,95.9748,96.0131,10133.0
2018-07-24 13:45:00,125.56,125.62,125.4,125.58,8976.0,96.0131,96.0589,95.8907,96.0284,8976.0
2018-07-24 13:50:00,125.54,125.55,125.46,125.52,8614.0,95.9978,96.0054,95.9366,95.9825,8614.0
2018-07-24 13:55:00,125.5,125.74,125.48,125.67,26881.0,95.9672,96.1507,95.9519,96.0972,26881.0
2018-07-24 14:00:00,125.67,125.77,125.53,125.54,8761.0,96.0972,96.1736,95.9901,95.9978,8761.0
2018-07-24 14:05:00,125.54,125.55,125.45,125.49,12333.0,95.9978,96.0054,95.9289,95.9595,12333.0
2018-07-24 14:10:00,125.48,125.52,125.4,125.5,8785.0,95.9519,95.9825,95.8907,95.9672,8785.0
2018-07-24 14:15:00,125.5,125.54,125.46,125.52,10396.0,95.9672,95.9978,95.9366,95.9825,10396.0
2018-07-24 14:20:00,125.51,125.6,125.47,125.5,7178.0,95.9748,96.0437,95.9442,95.9672,7178.0
2018-07-24 14:25:00,125.52,125.58,125.45,125.58,16776.0,95.9825,96.0284,95.9289,96.0284,16776.0
2018-07-24 14:30:00,125.55,125.63,125.5,125.61,12569.0,96.0054,96.0666,95.9672,96.0513,12569.0
2018-07-24 14:35:00,125.58,125.58,125.33,125.38,8600.0,96.0284,96.0284,95.8372,95.8754,8600.0
2018-07-24 14:40:00,125.39,125.48,125.24,125.44,33800.0,95.8831,95.9519,95.7684,95.9213,33800.0
2018-07-24 14:45:00,125.45,125.62,125.44,125.53,17796.0,95.9289,96.0589,95.9213,95.9901,17796.0
2018-07-24 14:50:00,125.51,125.59,125.49,125.51,13068.0,95.9748,96.036,95.9595,95.9748,13068.0
2018-07-24 14:55:00,125.51,125.67,125.51,125.63,12284.0,95.9748,96.0972,95.9748,96.0666,12284.0
2018-07-24 15:00:00,125.63,125.66,125.56,125.57,20025.0,96.0666,96.0895,96.0131,96.0207,20025.0
2018-07-24 15:05:00,125.57,125.65,125.5,125.62,13000.0,96.0207,96.0819,95.9672,96.0589,13000.0
2018-07-24 15:10:00,125.61,125.64,125.51,125.58,24475.0,96.0513,96.0742,95.9748,96.0284,24475.0
2018-07-24 15:15:00,125.59,125.62,125.47,125.5,16318.0,96.036,96.0589,95.9442,95.9672,16318.0
2018-07-24 15:20:00,125.48,125.65,125.45,125.62,33318.0,95.9519,96.0819,95.9289,96.0589,33318.0
2018-07-24 15:25:00,125.63,125.67,125.57,125.64,26841.0,96.0666,96.0972,96.0207,96.0742,26841.0
2018-07-24 15:30:00,125.64,125.79,125.54,125.56,52456.0,96.0742,96.1889,95.9978,96.0131,52456.0
2018-07-24 15:35:00,125.57,125.59,125.46,125.52,32673.0,96.0207,96.036,95.9366,95.9825,32673.0
2018-07-24 15:40:00,125.52,125.52,125.42,125.42,27588.0,95.9825,95.9825,95.906,95.906,27588.0
2018-07-24 15:45:00,125.42,125.42,125.24,125.38,59328.0,95.906,95.906,95.7684,95.8754,59328.0
2018-07-24 15:50:00,125.38,125.47,125.34,125.43,64935.0,95.8754,95.9442,95.8448,95.9137,64935.0
2018-07-24 15:55:00,125.44,125.61,125.43,125.61,116975.0,95.9213,96.0513,95.9137,96.0513,116975.0
2018-07-25 09:30:00,125.67,126.0,125.32,125.46,50632.0,96.0972,96.3495,95.8295,95.9366,50632.0
2018-07-25 09:35:00,125.46,126.19,125.33,126.19,19671.0,95.9366,96.4948,95.8372,96.4948,19671.0
2018-07-25 09:40:00,126.27,126.6,125.86,126.6,24819.0,96.556,96.8083,96.2425,96.8083,24819.0
2018-07-25 09:45:00,126.69,126.69,126.02,126.3,27342.0,96.8772,96.8772,96.3648,96.5789,27342.0
2018-07-25 09:50:00,126.32,126.41,126.04,126.12,14262.0,96.5942,96.663,96.3801,96.4413,14262.0
2018-07-25 09:55:00,126.09,126.32,126.0,126.32,12658.0,96.4183,96.5942,96.3495,96.5942,12658.0
2018-07-25 10:00:00,126.3,126.35,125.96,126.16,12914.0,96.5789,96.6172,96.3189,96.4719,12914.0
2018-07-25 10:05:00,126.19,126.32,126.06,126.06,17982.0,96.4948,96.5942,96.3954,96.3954,17982.0
2018-07-25 10:10:00,126.09,126.23,125.97,126.16,15543.0,96.4183,96.5254,96.3266,96.4719,15543.0
2018-07-25 10:15:00,126.14,126.4,126.07,126.4,17593.0,96.4566,96.6554,96.403,96.6554,17593.0
2018-07-25 10:20:00,126.39,126.59,126.31,126.48,10113.0,96.6477,96.8007,96.5866,96.7166,10113.0
2018-07-25 10:25:00,126.48,126.7,126.36,126.7,14188.0,96.7166,96.8848,96.6248,96.8848,14188.0
2018-07-25 10:30:00,126.74,127.7,126.69,127.66,45986.0,96.9154,97.6495,96.8772,97.6189,45986.0
2018-07-25 10:35:00,127.64,127.84,127.46,127.7,43016.0,97.6036,97.7565,97.466,97.6495,43016.0
2018-07-25 10:40:00,127.63,127.69,127.04,127.04,47950.0,97.5959,97.6418,97.1448,97.1448,47950.0
2018-07-25 10:45:00,127.04,127.11,126.69,126.73,17394.0,97.1448,97.1983,96.8772,96.9077,17394.0
2018-07-25 10:50:00,126.62,126.69,126.0,126.0,24138.0,96.8236,96.8772,96.3495,96.3495,24138.0
2018-07-25 10:55:00,126.03,126.24,125.98,126.24,25995.0,96.3725,96.533,96.3342,96.533,25995.0
2018-07-25 11:00:00,126.27,126.43,126.2,126.33,16142.0,96.556,96.6783,96.5025,96.6019,16142.0
2018-07-25 11:05:00,126.33,126.37,126.11,126.25,18435.0,96.6019,96.6325,96.4336,96.5407,18435.0
2018-07-25 11:10:00,126.23,126.5,126.18,126.4,18814.0,96.5254,96.7319,96.4872,96.6554,18814.0
2018-07-25 11:15:00,126.4,126.42,126.16,126.18,28409.0,96.6554,96.6707,96.4719,96.4872,28409.0
2018-07-25 11:20:00,126.14,126.67,126.1,126.44,34952.0,96.4566,96.8619,96.426,96.686,34952.0
2018-07-25 11:25:00,126.48,126.75,126.48,126.67,12122.0,96.7166,96.923,96.7166,96.8619,12122.0
2018-07-25 11:30:00,126.67,126.78,126.62,126.63,9855.0,96.8619,96.946,96.8236,96.8313,9855.0
2018-07-25 11:35:00,126.62,126.71,126.51,126.54,8621.0,96.8236,96.8924,96.7395,96.7624,8621.0
2018-07-25 11:40:00,126.6,126.84,126.6,126.83,6550.0,96.8083,96.9919,96.8083,96.9842,6550.0
2018-07-25 11:45:00,126.82,127.0,126.81,126.87,7119.0,96.9766,97.1142,96.9689,97.0148,7119.0
2018-07-25 11:50:00,126.89,127.07,126.87,127.04,15184.0,97.0301,97.1677,97.0148,97.1448,15184.0
2018-07-25 11:55:00,127.09,127.42,127.02,127.35,15607.0,97.183,97.4354,97.1295,97.3818,15607.0
2018-07-25 12:00:00,127.36,127.36,127.1,127.14,16576.0,97.3895,97.3895,97.1907,97.2213,16576.0
2018-07-25 12:05:00,127.15,127.18,127.13,127.17,7915.0,97.2289,97.2518,97.2136,97.2442,7915.0
2018-07-25 12:10:00,127.15,127.25,127.07,127.11,15520.0,97.2289,97.3054,97.1677,97.1983,15520.0
2018-07-25 12:15:00,127.1,127.17,127.08,127.13,17046.0,97.1907,97.2442,97.1754,97.2136,17046.0
2018-07-25 12:20:00,127.13,127.29,127.05,127.23,13599.0,97.2136,97.336,97.1524,97.2901,13599.0
2018-07-25 12:25:00,127.22,127.32,127.22,127.26,5812.0,97.2824,97.3589,97.2824,97.313,5812.0
2018-07-25 12:30:00,127.28,127.36,127.23,127.25,6832.0,97.3283,97.3895,97.2901,97.3054,6832.0
2018-07-25 12:35:00,127.26,127.39,127.23,127.33,3321.0,97.313,97.4124,97.2901,97.3665,3321.0
2018-07-25 12:40:00,127.31,127.4,127.31,127.31,8014.0,97.3513,97.4201,97.3513,97.3513,8014.0
2018-07-25 12:45:00,127.33,127.49,127.29,127.45,6991.0,97.3665,97.4889,97.336,97.4583,6991.0
2018-07-25 12:50:00,127.43,127.48,127.3,127.39,5566.0,97.443,97.4812,97.3436,97.4124,5566.0
2018-07-25 12:55:00,127.37,127.42,127.29,127.34,5749.0,97.3971,97.4354,97.336,97.3742,5749.0
2018-07-25 13:00:00,127.33,127.59,127.33,127.59,12624.0,97.3665,97.5654,97.3665,97.5654,12624.0
2018-07-25 13:05:00,127.63,127.65,127.55,127.64,12411.0,97.5959,97.6112,97.5348,97.6036,12411.0
2018-07-25 13:10:00,127.64,127.66,127.55,127.62,14291.0,97.6036,97.6189,97.5348,97.5883,14291.0
2018-07-25 13:15:00,127.62,127.66,127.53,127.58,9627.0,97.5883,97.6189,97.5195,97.5577,9627.0
2018-07-25 13:20:00,127.57,127.57,127.47,127.56,10200.0,97.5501,97.5501,97.4736,97.5424,10200.0
2018-07-25 13:25:00,127.57,127.66,127.54,127.66,29200.0,97.5501,97.6189,97.5271,97.6189,29200.0
2018-07-25 13:30:00,127.67,127.67,127.51,127.64,12285.0,97.6265,97.6265,97.5042,97.6036,12285.0
2018-07-25 13:35:00,127.62,127.75,127.61,127.73,12334.0,97.5883,97.6877,97.5807,97.6724,12334.0
2018-07-25 13:40:00,127.74,127.8,127.65,127.67,12408.0,97.6801,97.7259,97.6112,97.6265,12408.0
2018-07-25 13:45:00,127.66,127.81,127.66,127.8,12329.0,97.6189,97.7336,97.6189,97.7259,12329.0
2018-07-25 13:50:00,127.81,127.81,127.49,127.49,18191.0,97.7336,97.7336,97.4889,97.4889,18191.0
2018-07-25 13:55:00,127.44,127.52,127.41,127.49,9852.0,97.4507,97.5118,97.4277,97.4889,9852.0
2018-07-25 14:00:00,127.5,127.53,127.41,127.46,12295.0,97.4965,97.5195,97.4277,97.466,12295.0
2018-07-25 14:05:00,127.47,127.7,127.45,127.7,12074.0,97.4736,97.6495,97.4583,97.6495,12074.0
2018-07-25 14:10:00,127.68,127.68,127.52,127.62,15834.0,97.6342,97.6342,97.5118,97.5883,15834.0
2018-07-25 14:15:00,127.61,127.62,127.36,127.4,19091.0,97.5807,97.5883,97.3895,97.4201,19091.0
2018-07-25 14:20:00,127.4,127.42,127.29,127.32,20507.0,97.4201,97.4354,97.336,97.3589,20507.0
2018-07-25 14:25:00,127.31,127.33,127.26,127.27,13590.0,97.3513,97.3665,97.313,97.3207,13590.0
2018-07-25 14:30:00,127.26,127.48,127.26,127.45,11232.0,97.313,97.4812,97.313,97.4583,11232.0
2018-07-25 14:35:00,127.47,127.54,127.43,127.45,37305.0,97.4736,97.5271,97.443,97.4583,37305.0
2018-07-25 14:40:00,127.45,127.6,127.45,127.6,30257.0,97.4583,97.573,97.4583,97.573,30257.0
2018-07-25 14:45:00,127.6,127.68,127.52,127.64,16515.0,97.573,97.6342,97.5118,97.6036,16515.0
2018-07-25 14:50:00,127.62,127.66,127.56,127.56,8855.0,97.5883,97.6189,97.5424,97.5424,8855.0
2018-07-25 14:55:00,127.59,127.63,127.42,127.42,16282.0,97.5654,97.5959,97.4354,97.4354,16282.0
2018-07-25 15:00:00,127.44,127.47,127.37,127.41,14417.0,97.4507,97.4736,97.3971,97.4277,14417.0
2018-07-25 15:05:00,127.4,127.53,127.39,127.51,12680.0,97.4201,97.5195,97.4124,97.5042,12680.0
2018-07-25 15:10:00,127.51,127.56,127.47,127.54,10738.0,97.5042,97.5424,97.4736,97.5271,10738.0
2018-07-25 15:15:00,127.53,127.55,127.45,127.51,11531.0,97.5195,97.5348,97.4583,97.5042,11531.0
2018-07-25 15:20:00,127.53,127.56,127.46,127.49,11828.0,97.5195,97.5424,97.466,97.4889,11828.0
2018-07-25 15:25:00,127.5,127.64,127.5,127.64,17742.0,97.4965,97.6036,97.4965,97.6036,17742.0
2018-07-25 15:30:00,127.66,127.67,127.53,127.63,33074.0,97.6189,97.6265,97.5195,97.5959,33074.0
2018-07-25 15:35:00,127.62,128.11,127.62,127.92,86129.0,97.5883,97.963,97.5883,97.8177,86129.0
2018-07-25 15:40:00,127.93,128.46,127.79,128.4,89081.0,97.8254,98.2306,97.7183,98.1848,89081.0
2018-07-25 15:45:00,128.41,128.51,128.21,128.5,99632.0,98.1924,98.2689,98.0395,98.2612,99632.0
2018-07-25 15:50:00,128.51,128.67,127.79,128.42,91829.0,98.2689,98.3912,97.7183,98.2,91829.0
2018-07-25 15:55:00,128.43,128.51,127.79,128.41,209743.0,98.2077,98.2689,97.7183,98.1924,209743.0
2018-07-26 09:30:00,128.94,129.75,128.5,129.15,57396.0,98.5977,99.2171,98.2612,98.7583,57396.0
2018-07-26 09:35:00,129.11,129.66,128.79,129.2,28638.0,98.7277,99.1482,98.483,98.7965,28638.0
2018-07-26 09:40:00,129.28,129.28,128.8,128.84,12027.0,98.8577,98.8577,98.4906,98.5212,12027.0
2018-07-26 09:45:00,128.83,128.83,128.36,128.63,16680.0,98.5136,98.5136,98.1542,98.3606,16680.0
2018-07-26 09:50:00,128.69,129.05,128.59,128.59,11966.0,98.4065,98.6818,98.33,98.33,11966.0
2018-07-26 09:55:00,128.54,129.03,128.54,128.99,18393.0,98.2918,98.6665,98.2918,98.6359,18393.0
2018-07-26 10:00:00,129.04,129.23,128.69,128.76,28350.0,98.6741,98.8194,98.4065,98.46,28350.0
2018-07-26 10:05:00,128.73,128.79,128.44,128.7,50577.0,98.4371,98.483,98.2153,98.4142,50577.0
2018-07-26 10:10:00,128.73,128.82,128.56,128.61,38278.0,98.4371,98.5059,98.3071,98.3453,38278.0
2018-07-26 10:15:00,128.6,128.66,128.49,128.59,20280.0,98.3377,98.3836,98.2536,98.33,20280.0
2018-07-26 10:20:00,128.63,128.67,128.5,128.63,17533.0,98.3606,98.3912,98.2612,98.3606,17533.0
2018-07-26 10:25:00,128.64,128.66,128.5,128.64,17959.0,98.3683,98.3836,98.2612,98.3683,17959.0
2018-07-26 10:30:00,128.67,128.72,128.53,128.53,16820.0,98.3912,98.4294,98.2842,98.2842,16820.0
2018-07-26 10:35:00,128.52,128.8,128.48,128.8,20811.0,98.2765,98.4906,98.2459,98.4906,20811.0
2018-07-26 10:40:00,128.78,129.02,128.72,129.02,25158.0,98.4753,98.6589,98.4294,98.6589,25158.0
2018-07-26 10:45:00,129.02,129.02,128.77,128.81,18114.0,98.6589,98.6589,98.4677,98.4983,18114.0
2018-07-26 10:50:00,128.86,129.24,128.85,129.21,14978.0,98.5365,98.8271,98.5289,98.8041,14978.0
2018-07-26 10:55:00,129.19,129.36,129.16,129.3,13806.0,98.7888,98.9188,98.7659,98.873,13806.0
2018-07-26 11:00:00,129.33,129.6,129.33,129.46,21768.0,98.8959,99.1024,98.8959,98.9953,21768.0
2018-07-26 11:05:00,129.46,129.55,129.29,129.36,17909.0,98.9953,99.0641,98.8653,98.9188,17909.0
2018-07-26 11:10:00,129.35,129.42,129.19,129.23,19101.0,98.9112,98.9647,98.7888,98.8194,19101.0
2018-07-26 11:15:00,129.23,129.49,129.23,129.47,15071.0,98.8194,99.0183,98.8194,99.003,15071.0
2018-07-26 11:20:00,129.47,129.49,129.34,129.48,21195.0,99.003,99.0183,98.9035,99.0106,21195.0
2018-07-26 11:25:00,129.5,129.61,129.29,129.42,24290.0,99.0259,99.11,98.8653,98.9647,24290.0
2018-07-26 11:30:00,129.41,129.41,129.19,129.19,19656.0,98.9571,98.9571,98.7888,98.7888,19656.0
2018-07-26 11:35:00,129.17,129.38,129.16,129.38,16020.0,98.7736,98.9341,98.7659,98.9341,16020.0
2018-07-26 11:40:00,129.41,129.49,129.34,129.36,16540.0,98.9571,99.0183,98.9035,98.9188,16540.0
2018-07-26 11:45:00,129.34,129.43,129.21,129.21,15385.0,98.9035,98.9724,98.8041,98.8041,15385.0
2018-07-26 11:50:00,129.13,129.25,129.11,129.24,16492.0,98.743,98.8347,98.7277,98.8271,16492.0
2018-07-26 11:55:00,129.25,129.26,129.1,129.1,14867.0,98.8347,98.8424,98.72,98.72,14867.0
2018-07-26 12:00:00,129.12,129.12,129.0,129.06,12573.0,98.7353,98.7353,98.6436,98.6894,12573.0
2018-07-26 12:05:00,129.05,129.06,128.87,128.93,16481.0,98.6818,98.6894,98.5441,98.59,16481.0
2018-07-26 12:10:00,128.91,129.01,128.86,128.96,13953.0,98.5747,98.6512,98.5365,98.613,13953.0
2018-07-26 12:15:00,128.94,129.02,128.88,128.97,11596.0,98.5977,98.6589,98.5518,98.6206,11596.0
2018-07-26 12:20:00,128.95,128.99,128.87,128.94,9239.0,98.6053,98.6359,98.5441,98.5977,9239.0
2018-07-26 12:25:00,128.92,129.01,128.9,128.98,12130.0,98.5824,98.6512,98.5671,98.6283,12130.0
2018-07-26 12:30:00,129.0,129.02,128.89,128.93,23811.0,98.6436,98.6589,98.5594,98.59,23811.0
2018-07-26 12:35:00,128.93,129.0,128.87,128.87,21105.0,98.59,98.6436,98.5441,98.5441,21105.0
2018-07-26 12:40:00,128.87,129.09,128.87,129.06,13077.0,98.5441,98.7124,98.5441,98.6894,13077.0
2018-07-26 12:45:00,129.04,129.09,128.98,129.05,7721.0,98.6741,98.7124,98.6283,98.6818,7721.0
2018-07-26 12:50:00,129.04,129.06,128.96,129.03,12837.0,98.6741,98.6894,98.613,98.6665,12837.0
2018-07-26 12:55:00,129.06,129.06,128.87,128.9,9849.0,98.6894,98.6894,98.5441,98.5671,9849.0
2018-07-26 13:00:00,128.9,128.95,128.87,128.94,12541.0,98.5671,98.6053,98.5441,98.5977,12541.0
2018-07-26 13:05:00,128.93,129.05,128.87,129.05,7943.0,98.59,98.6818,98.5441,98.6818,7943.0
2018-07-26 13:10:00,129.04,129.11,129.01,129.06,20343.0,98.6741,98.7277,98.6512,98.6894,20343.0
2018-07-26 13:15:00,129.03,129.1,129.01,129.03,4800.0,98.6665,98.72,98.6512,98.6665,4800.0
2018-07-26 13:20:00,129.03,129.13,128.99,129.0,17326.0,98.6665,98.743,98.6359,98.6436,17326.0
2018-07-26 13:25:00,128.99,129.04,128.94,128.96,8013.0,98.6359,98.6741,98.5977,98.613,8013.0
2018-07-26 13:30:00,128.96,129.05,128.91,128.94,15473.0,98.613,98.6818,98.5747,98.5977,15473.0
2018-07-26 13:35:00,128.93,129.01,128.89,129.01,12374.0,98.59,98.6512,98.5594,98.6512,12374.0
2018-07-26 13:40:00,129.02,129.18,129.02,129.16,18306.0,98.6589,98.7812,98.6589,98.7659,18306.0
2018-07-26 13:45:00,129.2,129.21,129.03,129.06,13900.0,98.7965,98.8041,98.6665,98.6894,13900.0
2018-07-26 13:50:00,129.03,129.17,129.02,129.1,11702.0,98.6665,98.7736,98.6589,98.72,11702.0
2018-07-26 13:55:00,129.09,129.11,129.04,129.11,14586.0,98.7124,98.7277,98.6741,98.7277,14586.0
2018-07-26 14:00:00,129.1,129.16,129.07,129.13,13056.0,98.72,98.7659,98.6971,98.743,13056.0
2018-07-26 14:05:00,129.14,129.14,129.08,129.12,9989.0,98.7506,98.7506,98.7047,98.7353,9989.0
2018-07-26 14:10:00,129.13,129.18,129.03,129.08,13666.0,98.743,98.7812,98.6665,98.7047,13666.0
2018-07-26 14:15:00,129.08,129.12,129.04,129.11,8497.0,98.7047,98.7353,98.6741,98.7277,8497.0
2018-07-26 14:20:00,129.11,129.16,129.09,129.14,14800.0,98.7277,98.7659,98.7124,98.7506,14800.0
2018-07-26 14:25:00,129.16,129.23,129.06,129.1,15776.0,98.7659,98.8194,98.6894,98.72,15776.0
2018-07-26 14:30:00,129.08,129.13,129.06,129.09,11221.0,98.7047,98.743,98.6894,98.7124,11221.0
2018-07-26 14:35:00,129.09,129.11,129.04,129.09,14895.0,98.7124,98.7277,98.6741,98.7124,14895.0
2018-07-26 14:40:00,129.08,129.11,129.01,129.06,21917.0,98.7047,98.7277,98.6512,98.6894,21917.0
2018-07-26 14:45:00,129.06,129.16,129.06,129.12,8707.0,98.6894,98.7659,98.6894,98.7353,8707.0
2018-07-26 14:50:00,129.13,129.17,129.07,129.1,11828.0,98.743,98.7736,98.6971,98.72,11828.0
2018-07-26 14:55:00,129.08,129.13,128.99,128.99,15535.0,98.7047,98.743,98.6359,98.6359,15535.0
2018-07-26 15:00:00,128.99,129.02,128.75,128.8,28734.0,98.6359,98.6589,98.4524,98.4906,28734.0
2018-07-26 15:05:00,128.81,128.87,128.71,128.74,15611.0,98.4983,98.5441,98.4218,98.4447,15611.0
2018-07-26 15:10:00,128.73,128.73,128.58,128.64,19229.0,98.4371,98.4371,98.3224,98.3683,19229.0
2018-07-26 15:15:00,128.63,128.89,128.63,128.88,25817.0,98.3606,98.5594,98.3606,98.5518,25817.0
2018-07-26 15:20:00,128.87,128.87,128.71,128.86,26720.0,98.5441,98.5441,98.4218,98.5365,26720.0
2018-07-26 15:25:00,128.83,129.01,128.83,129.01,26517.0,98.5136,98.6512,98.5136,98.6512,26517.0
2018-07-26 15:30:00,129.02,129.05,128.93,128.94,35057.0,98.6589,98.6818,98.59,98.5977,35057.0
2018-07-26 15:35:00,128.95,129.03,128.89,128.97,25797.0,98.6053,98.6665,98.5594,98.6206,25797.0
2018-07-26 15:40:00,128.96,128.96,128.75,128.87,59548.0,98.613,98.613,98.4524,98.5441,59548.0
2018-07-26 15:45:00,128.84,128.97,128.78,128.91,84173.0,98.5212,98.6206,98.4753,98.5747,84173.0
2018-07-26 15:50:00,128.9,128.9,128.7,128.7,46445.0,98.5671,98.5671,98.4142,98.4142,46445.0
2018-07-26 15:55:00,128.7,128.94,128.68,128.86,130747.0,98.4142,98.5977,98.3989,98.5365,130747.0
2018-07-27 09:30:00,128.32,128.58,127.76,128.2,29198.0,98.1236,98.3224,97.6954,98.0318,29198.0
2018-07-27 09:35:00,128.3,128.55,128.15,128.15,12321.0,98.1083,98.2995,97.9936,97.9936,12321.0
2018-07-27 09:40:00,128.27,128.43,127.89,128.07,5245.0,98.0853,98.2077,97.7948,97.9324,5245.0
2018-07-27 09:45:00,128.11,128.62,128.04,128.62,11456.0,97.963,98.353,97.9095,98.353,11456.0
2018-07-27 09:50:00,128.62,128.89,128.39,128.76,10031.0,98.353,98.5594,98.1771,98.46,10031.0
2018-07-27 09:55:00,128.86,129.29,128.82,129.28,19735.0,98.5365,98.8653,98.5059,98.8577,19735.0
2018-07-27 10:00:00,129.4,129.64,129.26,129.47,19645.0,98.9494,99.133,98.8424,99.003,19645.0
2018-07-27 10:05:00,129.44,129.61,129.41,129.41,34392.0,98.98,99.11,98.9571,98.9571,34392.0
2018-07-27 10:10:00,129.44,129.75,129.4,129.55,12328.0,98.98,99.2171,98.9494,99.0641,12328.0
2018-07-27 10:15:00,129.55,129.98,129.55,129.91,59862.0,99.0641,99.3929,99.0641,99.3394,59862.0
2018-07-27 10:20:00,129.88,130.1,129.85,130.0,75991.0,99.3165,99.4847,99.2935,99.4082,75991.0
2018-07-27 10:25:00,130.0,130.16,129.78,129.86,51060.0,99.4082,99.5306,99.24,99.3012,51060.0
2018-07-27 10:30:00,129.83,130.12,129.77,130.12,43827.0,99.2782,99.5,99.2324,99.5,43827.0
2018-07-27 10:35:00,130.13,130.49,130.03,130.18,76477.0,99.5076,99.7829,99.4312,99.5459,76477.0
2018-07-27 10:40:00,130.18,130.27,129.93,130.06,75009.0,99.5459,99.6147,99.3547,99.4541,75009.0
2018-07-27 10:45:00,130.08,130.16,129.76,129.79,30948.0,99.4694,99.5306,99.2247,99.2477,30948.0
2018-07-27 10:50:00,129.81,129.85,129.53,129.57,23563.0,99.2629,99.2935,99.0488,99.0794,23563.0
2018-07-27 10:55:00,129.56,129.75,129.41,129.75,40091.0,99.0718,99.2171,98.9571,99.2171,40091.0
2018-07-27 11:00:00,129.72,129.72,129.56,129.66,10921.0,99.1941,99.1941,99.0718,99.1482,10921.0
2018-07-27 11:05:00,129.7,129.7,129.43,129.5,10374.0,99.1788,99.1788,98.9724,99.0259,10374.0
2018-07-27 11:10:00,129.51,129.66,129.45,129.66,11384.0,99.0335,99.1482,98.9877,99.1482,11384.0
2018-07-27 11:15:00,129.64,129.64,129.42,129.57,21987.0,99.133,99.133,98.9647,99.0794,21987.0
2018-07-27 11:20:00,129.56,129.9,129.54,129.87,7948.0,99.0718,99.3318,99.0565,99.3088,7948.0
2018-07-27 11:25:00,129.87,130.06,129.82,130.02,12570.0,99.3088,99.4541,99.2706,99.4235,12570.0
2018-07-27 11:30:00,129.99,130.1,129.95,130.06,9587.0,99.4006,99.4847,99.37,99.4541,9587.0
2018-07-27 11:35:00,130.06,130.12,129.98,130.04,11155.0,99.4541,99.5,99.3929,99.4388,11155.0
2018-07-27 11:40:00,130.06,130.21,130.05,130.12,13982.0,99.4541,99.5688,99.4465,99.5,13982.0
2018-07-27 11:45:00,130.09,130.21,130.08,130.21,22027.0,99.4771,99.5688,99.4694,99.5688,22027.0
2018-07-27 11:50:00,130.2,130.2,129.95,129.97,22108.0,99.5612,99.5612,99.37,99.3853,22108.0
2018-07-27 11:55:00,130.0,130.08,129.76,129.8,7808.0,99.4082,99.4694,99.2247,99.2553,7808.0
2018-07-27 12:00:00,129.8,129.8,129.64,129.72,21113.0,99.2553,99.2553,99.133,99.1941,21113.0
2018-07-27 12:05:00,129.73,129.88,129.72,129.83,16260.0,99.2018,99.3165,99.1941,99.2782,16260.0
2018-07-27 12:10:00,129.84,129.87,129.72,129.81,6480.0,99.2859,99.3088,99.1941,99.2629,6480.0
2018-07-27 12:15:00,129.81,129.95,129.79,129.91,7395.0,99.2629,99.37,99.2477,99.3394,7395.0
2018-07-27 12:20:00,129.89,129.92,129.73,129.76,11338.0,99.3241,99.3471,99.2018,99.2247,11338.0
2018-07-27 12:25:00,129.75,129.79,129.6,129.73,12160.0,99.2171,99.2477,99.1024,99.2018,12160.0
2018-07-27 12:30:00,129.7,129.7,129.44,129.47,7824.0,99.1788,99.1788,98.98,99.003,7824.0
2018-07-27 12:35:00,129.42,129.43,129.29,129.3,6958.0,98.9647,98.9724,98.8653,98.873,6958.0
2018-07-27 12:40:00,129.31,129.42,129.28,129.41,15491.0,98.8806,98.9647,98.8577,98.9571,15491.0
2018-07-27 12:45:00,129.44,129.47,129.38,129.41,16588.0,98.98,99.003,98.9341,98.9571,16588.0
2018-07-27 12:50:00,129.42,129.44,129.36,129.42,21320.0,98.9647,98.98,98.9188,98.9647,21320.0
2018-07-27 12:55:00,129.43,129.44,128.93,128.97,43577.0,98.9724,98.98,98.59,98.6206,43577.0
2018-07-27 13:00:00,128.97,129.02,128.77,128.99,18351.0,98.6206,98.6589,98.4677,98.6359,18351.0
2018-07-27 13:05:00,129.03,129.23,128.99,129.11,6541.0,98.6665,98.8194,98.6359,98.7277,6541.0
2018-07-27 13:10:00,129.05,129.12,128.97,129.07,6110.0,98.6818,98.7353,98.6206,98.6971,6110.0
2018-07-27 13:15:00,129.07,129.1,128.92,128.95,5493.0,98.6971,98.72,98.5824,98.6053,5493.0
2018-07-27 13:20:00,129.02,129.02,128.88,128.95,8769.0,98.6589,98.6589,98.5518,98.6053,8769.0
2018-07-27 13:25:00,128.97,129.18,128.85,129.18,18843.0,98.6206,98.7812,98.5289,98.7812,18843.0
2018-07-27 13:30:00,129.15,129.17,129.01,129.11,12309.0,98.7583,98.7736,98.6512,98.7277,12309.0
2018-07-27 13:35:00,129.1,129.18,129.03,129.17,12110.0,98.72,98.7812,98.6665,98.7736,12110.0
2018-07-27 13:40:00,129.19,129.33,129.18,129.33,20119.0,98.7888,98.8959,98.7812,98.8959,20119.0
2018-07-27 13:45:00,129.37,129.37,129.1,129.15,30078.0,98.9265,98.9265,98.72,98.7583,30078.0
2018-07-27 13:50:00,129.15,129.23,129.1,129.18,6323.0,98.7583,98.8194,98.72,98.7812,6323.0
2018-07-27 13:55:00,129.16,129.21,128.92,128.92,16686.0,98.7659,98.8041,98.5824,98.5824,16686.0
2018-07-27 14:00:00,128.92,129.07,128.87,128.99,21859.0,98.5824,98.6971,98.5441,98.6359,21859.0
2018-07-27 14:05:00,129.0,129.08,128.98,129.01,24933.0,98.6436,98.7047,98.6283,98.6512,24933.0
2018-07-27 14:10:00,129.02,129.11,129.01,129.05,23936.0,98.6589,98.7277,98.6512,98.6818,23936.0
2018-07-27 14:15:00,129.06,129.09,128.87,128.9,12710.0,98.6894,98.7124,98.5441,98.5671,12710.0
2018-07-27 14:20:00,128.9,128.92,128.86,128.88,34576.0,98.5671,98.5824,98.5365,98.5518,34576.0
2018-07-27 14:25:00,128.88,128.89,128.8,128.83,17040.0,98.5518,98.5594,98.4906,98.5136,17040.0
2018-07-27 14:30:00,128.83,128.95,128.79,128.94,23405.0,98.5136,98.6053,98.483,98.5977,23405.0
2018-07-27 14:35:00,128.94,128.94,128.74,128.74,8411.0,98.5977,98.5977,98.4447,98.4447,8411.0
2018-07-27 14:40:00,128.75,128.85,128.73,128.77,51771.0,98.4524,98.5289,98.4371,98.4677,51771.0
2018-07-27 14:45:00,128.74,128.84,128.73,128.79,11889.0,98.4447,98.5212,98.4371,98.483,11889.0
2018-07-27 14:50:00,128.79,128.82,128.62,128.67,14518.0,98.483,98.5059,98.353,98.3912,14518.0
2018-07-27 14:55:00,128.68,128.69,128.56,128.62,10414.0,98.3989,98.4065,98.3071,98.353,10414.0
2018-07-27 15:00:00,128.63,129.0,128.63,129.0,17978.0,98.3606,98.6436,98.3606,98.6436,17978.0
2018-07-27 15:05:00,129.02,129.07,128.97,129.03,11424.0,98.6589,98.6971,98.6206,98.6665,11424.0
2018-07-27 15:10:00,129.03,129.36,129.03,129.36,15228.0,98.6665,98.9188,98.6665,98.9188,15228.0
2018-07-27 15:15:00,129.39,129.43,129.15,129.17,14069.0,98.9418,98.9724,98.7583,98.7736,14069.0
2018-07-27 15:20:00,129.19,129.2,129.05,129.16,15093.0,98.7888,98.7965,98.6818,98.7659,15093.0
2018-07-27 15:25:00,129.15,129.16,128.96,128.96,15163.0,98.7583,98.7659,98.613,98.613,15163.0
2018-07-27 15:30:00,128.96,129.2,128.93,129.14,42494.0,98.613,98.7965,98.59,98.7506,42494.0
2018-07-27 15:35:00,129.13,129.14,128.95,129.05,28052.0,98.743,98.7506,98.6053,98.6818,28052.0
2018-07-27 15:40:00,129.04,129.1,128.96,129.0,28714.0,98.6741,98.72,98.613,98.6436,28714.0
2018-07-27 15:45:00,129.01,129.11,128.89,128.95,40709.0,98.6512,98.7277,98.5594,98.6053,40709.0
2018-07-27 15:50:00,128.94,129.02,128.86,129.0,68243.0,98.5977,98.6589,98.5365,98.6436,68243.0
2018-07-27 15:55:00,129.0,129.22,128.97,129.14,123684.0,98.6436,98.8118,98.6206,98.7506,123684.0
2018-07-30 09:30:00,130.45,131.16,130.12,130.72,71207.0,99.7523,100.2953,99.5,99.9588,71207.0
2018-07-30 09:35:00,130.72,131.32,130.71,131.28,38583.0,99.9588,100.4176,99.9512,100.387,38583.0
2018-07-30 09:40:00,131.23,131.57,131.01,131.47,27582.0,100.3488,100.6088,100.1806,100.5323,27582.0
2018-07-30 09:45:00,131.4,131.47,131.07,131.21,14294.0,100.4788,100.5323,100.2264,100.3335,14294.0
2018-07-30 09:50:00,131.24,131.41,130.99,131.17,16745.0,100.3564,100.4864,100.1653,100.3029,16745.0
2018-07-30 09:55:00,131.14,131.29,130.87,131.04,39034.0,100.28,100.3947,100.0735,100.2035,39034.0
2018-07-30 10:00:00,131.09,131.39,131.05,131.39,17707.0,100.2417,100.4711,100.2111,100.4711,17707.0
2018-07-30 10:05:00,131.42,131.6,131.39,131.52,17777.0,100.4941,100.6317,100.4711,100.5705,17777.0
2018-07-30 10:10:00,131.54,131.56,131.28,131.32,14307.0,100.5858,100.6011,100.387,100.4176,14307.0
2018-07-30 10:15:00,131.34,131.48,131.13,131.16,12368.0,100.4329,100.54,100.2723,100.2953,12368.0
2018-07-30 10:20:00,131.16,131.36,131.14,131.28,21174.0,100.2953,100.4482,100.28,100.387,21174.0
2018-07-30 10:25:00,131.28,131.44,131.22,131.44,18640.0,100.387,100.5094,100.3411,100.5094,18640.0
2018-07-30 10:30:00,131.42,131.43,131.15,131.21,12340.0,100.4941,100.5017,100.2876,100.3335,12340.0
2018-07-30 10:35:00,131.22,131.36,131.15,131.3,14792.0,100.3411,100.4482,100.2876,100.4023,14792.0
2018-07-30 10:40:00,131.33,131.33,131.1,131.18,11089.0,100.4253,100.4253,100.2494,100.3106,11089.0
2018-07-30 10:45:00,131.13,131.18,131.06,131.12,7900.0,100.2723,100.3106,100.2188,100.2647,7900.0
2018-07-30 10:50:00,131.12,131.15,130.93,130.93,19117.0,100.2647,100.2876,100.1194,100.1194,19117.0
2018-07-30 10:55:00,130.92,131.08,130.71,130.85,29975.0,100.1117,100.2341,99.9512,100.0582,29975.0
2018-07-30 11:00:00,130.76,130.77,130.51,130.57,20833.0,99.9894,99.997,99.7982,99.8441,20833.0
2018-07-30 11:05:00,130.59,130.74,130.59,130.69,39642.0,99.8594,99.9741,99.8594,99.9359,39642.0
2018-07-30 11:10:00,130.69,130.79,130.65,130.74,30084.0,99.9359,100.0123,99.9053,99.9741,30084.0
2018-07-30 11:15:00,130.75,130.75,130.04,130.25,34486.0,99.9817,99.9817,99.4388,99.5994,34486.0
2018-07-30 11:20:00,130.25,130.35,130.11,130.25,17411.0,99.5994,99.6759,99.4924,99.5994,17411.0
2018-07-30 11:25:00,130.29,130.33,129.82,129.91,116584.0,99.63,99.6606,99.2706,99.3394,116584.0
2018-07-30 11:30:00,129.91,130.13,129.73,129.74,37856.0,99.3394,99.5076,99.2018,99.2094,37856.0
2018-07-30 11:35:00,129.76,129.87,129.69,129.81,10114.0,99.2247,99.3088,99.1712,99.2629,10114.0
2018-07-30 11:40:00,129.77,130.03,129.71,129.96,25881.0,99.2324,99.4312,99.1865,99.3776,25881.0
2018-07-30 11:45:00,129.97,130.04,129.91,129.97,21571.0,99.3853,99.4388,99.3394,99.3853,21571.0
2018-07-30 11:50:00,129.93,130.01,129.86,130.01,10376.0,99.3547,99.4159,99.3012,99.4159,10376.0
2018-07-30 11:55:00,130.02,130.2,130.02,130.14,8150.0,99.4235,99.5612,99.4235,99.5153,8150.0
2018-07-30 12:00:00,130.14,130.14,129.9,129.94,7155.0,99.5153,99.5153,99.3318,99.3624,7155.0
2018-07-30 12:05:00,129.93,129.99,129.9,129.95,9313.0,99.3547,99.4006,99.3318,99.37,9313.0
2018-07-30 12:10:00,129.94,130.01,129.76,129.76,10382.0,99.3624,99.4159,99.2247,99.2247,10382.0
2018-07-30 12:15:00,129.77,129.94,129.77,129.89,26343.0,99.2324,99.3624,99.2324,99.3241,26343.0
2018-07-30 12:20:00,129.89,129.92,129.81,129.87,9092.0,99.3241,99.3471,99.2629,99.3088,9092.0
2018-07-30 12:25:00,129.88,129.91,129.85,129.85,5199.0,99.3165,99.3394,99.2935,99.2935,5199.0
2018-07-30 12:30:00,129.84,129.86,129.81,129.85,6774.0,99.2859,99.3012,99.2629,99.2935,6774.0
2018-07-30 12:35:00,129.83,129.87,129.81,129.82,6700.0,99.2782,99.3088,99.2629,99.2706,6700.0
2018-07-30 12:40:00,129.81,129.92,129.81,129.92,15540.0,99.2629,99.3471,99.2629,99.3471,15540.0
2018-07-30 12:45:00,129.9,129.92,129.84,129.88,11182.0,99.3318,99.3471,99.2859,99.3165,11182.0
2018-07-30 12:50:00,129.86,129.99,129.86,129.97,27605.0,99.3012,99.4006,99.3012,99.3853,27605.0
2018-07-30 12:55:00,129.98,130.09,129.98,130.08,18852.0,99.3929,99.4771,99.3929,99.4694,18852.0
2018-07-30 13:00:00,130.05,130.07,129.91,129.91,13624.0,99.4465,99.4618,99.3394,99.3394,13624.0
2018-07-30 13:05:00,129.87,129.97,129.81,129.97,8148.0,99.3088,99.3853,99.2629,99.3853,8148.0
2018-07-30 13:10:00,129.99,130.01,129.9,129.93,10400.0,99.4006,99.4159,99.3318,99.3547,10400.0
2018-07-30 13:15:00,129.9,129.96,129.89,129.9,8637.0,99.3318,99.3776,99.3241,99.3318,8637.0
2018-07-30 13:20:00,129.89,129.93,129.85,129.87,18473.0,99.3241,99.3547,99.2935,99.3088,18473.0
2018-07-30 13:25:00,129.85,129.85,129.63,129.67,13137.0,99.2935,99.2935,99.1253,99.1559,13137.0
2018-07-30 13:30:00,129.65,129.7,129.58,129.58,13642.0,99.1406,99.1788,99.0871,99.0871,13642.0
2018-07-30 13:35:00,129.6,129.63,129.54,129.61,7642.0,99.1024,99.1253,99.0565,99.11,7642.0
2018-07-30 13:40:00,129.63,129.63,129.53,129.59,8744.0,99.1253,99.1253,99.0488,99.0947,8744.0
2018-07-30 13:45:00,129.59,130.0,129.59,129.92,10566.0,99.0947,99.4082,99.0947,99.3471,10566.0
2018-07-30 13:50:00,129.9,130.06,129.89,130.03,6766.0,99.3318,99.4541,99.3241,99.4312,6766.0
2018-07-30 13:55:00,130.0,130.11,129.99,130.09,7139.0,99.4082,99.4924,99.4006,99.4771,7139.0
2018-07-30 14:00:00,130.09,130.37,130.08,130.37,9006.0,99.4771,99.6912,99.4694,99.6912,9006.0
2018-07-30 14:05:00,130.38,130.49,130.34,130.38,6823.0,99.6988,99.7829,99.6682,99.6988,6823.0
2018-07-30 14:10:00,130.38,130.44,130.23,130.38,6590.0,99.6988,99.7447,99.5841,99.6988,6590.0
2018-07-30 14:15:00,130.39,130.57,130.39,130.48,8167.0,99.7065,99.8441,99.7065,99.7753,8167.0
2018-07-30 14:20:00,130.42,130.46,130.31,130.45,11000.0,99.7294,99.76,99.6453,99.7523,11000.0
2018-07-30 14:25:00,130.44,130.5,130.36,130.46,10964.0,99.7447,99.7906,99.6835,99.76,10964.0
2018-07-30 14:30:00,130.41,130.46,130.21,130.24,6789.0,99.7218,99.76,99.5688,99.5918,6789.0
2018-07-30 14:35:00,130.23,130.33,130.03,130.08,15414.0,99.5841,99.6606,99.4312,99.4694,15414.0
2018-07-30 14:40:00,130.07,130.12,130.04,130.11,10117.0,99.4618,99.5,99.4388,99.4924,10117.0
2018-07-30 14:45:00,130.07,130.19,130.07,130.07,8720.0,99.4618,99.5535,99.4618,99.4618,8720.0
2018-07-30 14:50:00,130.07,130.1,130.03,130.04,9420.0,99.4618,99.4847,99.4312,99.4388,9420.0
2018-07-30 14:55:00,130.04,130.12,129.96,130.1,20535.0,99.4388,99.5,99.3776,99.4847,20535.0
2018-07-30 15:00:00,130.11,130.19,130.09,130.17,8133.0,99.4924,99.5535,99.4771,99.5382,8133.0
2018-07-30 15:05:00,130.18,130.22,130.13,130.14,8791.0,99.5459,99.5765,99.5076,99.5153,8791.0
2018-07-30 15:10:00,130.15,130.15,130.0,130.01,8424.0,99.5229,99.5229,99.4082,99.4159,8424.0
2018-07-30 15:15:00,130.01,130.03,129.96,130.02,10319.0,99.4159,99.4312,99.3776,99.4235,10319.0
2018-07-30 15:20:00,130.02,130.08,129.93,129.94,14779.0,99.4235,99.4694,99.3547,99.3624,14779.0
2018-07-30 15:25:00,129.94,129.98,129.89,129.89,13748.0,99.3624,99.3929,99.3241,99.3241,13748.0
2018-07-30 15:30:00,129.87,130.04,129.77,130.04,32209.0,99.3088,99.4388,99.2324,99.4388,32209.0
2018-07-30 15:35:00,130.02,130.02,129.85,129.87,15112.0,99.4235,99.4235,99.2935,99.3088,15112.0
2018-07-30 15:40:00,129.87,129.89,129.71,129.71,24794.0,99.3088,99.3241,99.1865,99.1865,24794.0
2018-07-30 15:45:00,129.7,129.81,129.58,129.59,48659.0,99.1788,99.2629,99.0871,99.0947,48659.0
2018-07-30 15:50:00,129.58,129.88,129.58,129.8,56075.0,99.0871,99.3165,99.0871,99.2553,56075.0
2018-07-30 15:55:00,129.8,129.91,129.75,129.91,113939.0,99.2553,99.3394,99.2171,99.3394,113939.0
2018-07-31 09:30:00,130.29,131.4,130.23,131.23,56781.0,99.63,100.4788,99.5841,100.3488,56781.0
2018-07-31 09:35:00,131.2,131.28,130.03,130.17,27024.0,100.3259,100.387,99.4312,99.5382,27024.0
2018-07-31 09:40:00,130.24,130.43,129.92,130.04,15474.0,99.5918,99.737,99.3471,99.4388,15474.0
2018-07-31 09:45:00,130.06,130.14,129.62,129.62,20947.0,99.4541,99.5153,99.1177,99.1177,20947.0
2018-07-31 09:50:00,129.56,129.77,129.43,129.77,16828.0,99.0718,99.2324,98.9724,99.2324,16828.0
2018-07-31 09:55:00,129.73,129.77,128.99,129.08,22557.0,99.2018,99.2324,98.6359,98.7047,22557.0
2018-07-31 10:00:00,129.15,129.59,129.0,129.55,20315.0,98.7583,99.0947,98.6436,99.0641,20315.0
2018-07-31 10:05:00,129.56,129.84,129.45,129.84,9993.0,99.0718,99.2859,98.9877,99.2859,9993.0
2018-07-31 10:10:00,129.83,129.85,129.55,129.69,18817.0,99.2782,99.2935,99.0641,99.1712,18817.0
2018-07-31 10:15:00,129.69,129.7,129.09,129.14,12318.0,99.1712,99.1788,98.7124,98.7506,12318.0
2018-07-31 10:20:00,129.16,129.17,128.72,128.82,17335.0,98.7659,98.7736,98.4294,98.5059,17335.0
2018-07-31 10:25:00,128.82,128.94,128.7,128.76,34374.0,98.5059,98.5977,98.4142,98.46,34374.0
2018-07-31 10:30:00,128.76,128.94,128.63,128.8,34777.0,98.46,98.5977,98.3606,98.4906,34777.0
2018-07-31 10:35:00,128.81,128.84,128.48,128.51,24952.0,98.4983,98.5212,98.2459,98.2689,24952.0
2018-07-31 10:40:00,128.51,128.53,128.38,128.49,14556.0,98.2689,98.2842,98.1695,98.2536,14556.0
2018-07-31 10:45:00,128.52,128.55,128.32,128.36,36893.0,98.2765,98.2995,98.1236,98.1542,36893.0
2018-07-31 10:50:00,128.36,128.85,128.36,128.75,48200.0,98.1542,98.5289,98.1542,98.4524,48200.0
2018-07-31 10:55:00,128.75,128.88,128.69,128.72,16394.0,98.4524,98.5518,98.4065,98.4294,16394.0
2018-07-31 11:00:00,128.72,128.89,128.72,128.85,22498.0,98.4294,98.5594,98.4294,98.5289,22498.0
2018-07-31 11:05:00,128.84,128.93,128.74,128.74,36768.0,98.5212,98.59,98.4447,98.4447,36768.0
2018-07-31 11:10:00,128.77,128.9,128.75,128.77,36007.0,98.4677,98.5671,98.4524,98.4677,36007.0
2018-07-31 11:15:00,128.79,128.89,128.76,128.83,15489.0,98.483,98.5594,98.46,98.5136,15489.0
2018-07-31 11:20:00,128.79,128.98,128.72,128.95,18012.0,98.483,98.6283,98.4294,98.6053,18012.0
2018-07-31 11:25:00,128.96,129.01,128.61,128.74,17912.0,98.613,98.6512,98.3453,98.4447,17912.0
2018-07-31 11:30:00,128.76,129.1,128.75,129.0,23365.0,98.46,98.72,98.4524,98.6436,23365.0
2018-07-31 11:35:00,129.01,129.1,128.97,128.99,16456.0,98.6512,98.72,98.6206,98.6359,16456.0
2018-07-31 11:40:00,128.99,129.01,128.82,128.98,17948.0,98.6359,98.6512,98.5059,98.6283,17948.0
2018-07-31 11:45:00,129.02,129.36,129.02,129.28,14864.0,98.6589,98.9188,98.6589,98.8577,14864.0
2018-07-31 11:50:00,129.24,129.41,129.19,129.37,15344.0,98.8271,98.9571,98.7888,98.9265,15344.0
2018-07-31 11:55:00,129.33,129.33,129.19,129.21,10792.0,98.8959,98.8959,98.7888,98.8041,10792.0
2018-07-31 12:00:00,129.22,129.31,129.22,129.3,10200.0,98.8118,98.8806,98.8118,98.873,10200.0
2018-07-31 12:05:00,129.31,129.61,129.31,129.55,21623.0,98.8806,99.11,98.8806,99.0641,21623.0
2018-07-31 12:10:00,129.55,129.78,129.55,129.7,13012.0,99.0641,99.24,99.0641,99.1788,13012.0
2018-07-31 12:15:00,129.66,129.67,129.53,129.63,8383.0,99.1482,99.1559,99.0488,99.1253,8383.0
2018-07-31 12:20:00,129.67,129.7,129.59,129.64,7900.0,99.1559,99.1788,99.0947,99.133,7900.0
2018-07-31 12:25:00,129.64,129.66,129.5,129.52,10658.0,99.133,99.1482,99.0259,99.0412,10658.0
2018-07-31 12:30:00,129.55,129.57,129.47,129.51,9785.0,99.0641,99.0794,99.003,99.0335,9785.0
2018-07-31 12:35:00,129.54,129.62,129.51,129.6,25534.0,99.0565,99.1177,99.0335,99.1024,25534.0
2018-07-31 12:40:00,129.6,129.62,129.44,129.45,20769.0,99.1024,99.1177,98.98,98.9877,20769.0
2018-07-31 12:45:00,129.48,129.65,129.42,129.65,10389.0,99.0106,99.1406,98.9647,99.1406,10389.0
2018-07-31 12:50:00,129.65,129.76,129.58,129.58,12872.0,99.1406,99.2247,99.0871,99.0871,12872.0
2018-07-31 12:55:00,129.55,129.64,129.52,129.57,19089.0,99.0641,99.133,99.0412,99.0794,19089.0
2018-07-31 13:00:00,129.57,129.6,129.41,129.43,13372.0,99.0794,99.1024,98.9571,98.9724,13372.0
2018-07-31 13:05:00,129.43,129.49,129.31,129.31,13174.0,98.9724,99.0183,98.8806,98.8806,13174.0
2018-07-31 13:10:00,129.31,129.31,128.97,128.97,22469.0,98.8806,98.8806,98.6206,98.6206,22469.0
2018-07-31 13:15:00,128.98,129.1,128.93,129.06,12508.0,98.6283,98.72,98.59,98.6894,12508.0
2018-07-31 13:20:00,129.04,129.08,128.91,129.06,10587.0,98.6741,98.7047,98.5747,98.6894,10587.0
2018-07-31 13:25:00,129.07,129.18,129.06,129.14,10790.0,98.6971,98.7812,98.6894,98.7506,10790.0
2018-07-31 13:30:00,129.16,129.16,129.0,129.03,12424.0,98.7659,98.7659,98.6436,98.6665,12424.0
2018-07-31 13:35:00,129.02,129.03,128.94,128.97,9101.0,98.6589,98.6665,98.5977,98.6206,9101.0
2018-07-31 13:40:00,128.98,128.99,128.84,128.98,12379.0,98.6283,98.6359,98.5212,98.6283,12379.0
2018-07-31 13:45:00,128.98,128.98,128.8,128.86,11713.0,98.6283,98.6283,98.4906,98.5365,11713.0
2018-07-31 13:50:00,128.83,129.03,128.78,128.98,11137.0,98.5136,98.6665,98.4753,98.6283,11137.0
2018-07-31 13:55:00,128.98,129.05,128.9,129.05,8342.0,98.6283,98.6818,98.5671,98.6818,8342.0
2018-07-31 14:00:00,129.04,129.09,128.97,129.0,9774.0,98.6741,98.7124,98.6206,98.6436,9774.0
2018-07-31 14:05:00,129.02,129.16,128.99,129.06,11328.0,98.6589,98.7659,98.6359,98.6894,11328.0
2018-07-31 14:10:00,129.08,129.09,128.95,128.98,9932.0,98.7047,98.7124,98.6053,98.6283,9932.0
2018-07-31 14:15:00,128.96,128.99,128.83,128.92,10841.0,98.613,98.6359,98.5136,98.5824,10841.0
2018-07-31 14:20:00,128.91,128.97,128.89,128.96,11520.0,98.5747,98.6206,98.5594,98.613,11520.0
2018-07-31 14:25:00,128.98,129.03,128.82,128.85,13859.0,98.6283,98.6665,98.5059,98.5289,13859.0
2018-07-31 14:30:00,128.82,128.87,128.77,128.82,11764.0,98.5059,98.5441,98.4677,98.5059,11764.0
2018-07-31 14:35:00,128.83,128.87,128.8,128.81,11023.0,98.5136,98.5441,98.4906,98.4983,11023.0
2018-07-31 14:40:00,128.82,129.02,128.75,129.02,13841.0,98.5059,98.6589,98.4524,98.6589,13841.0
2018-07-31 14:45:00,129.0,129.05,128.98,129.02,16861.0,98.6436,98.6818,98.6283,98.6589,16861.0
2018-07-31 14:50:00,129.02,129.03,128.93,128.97,17069.0,98.6589,98.6665,98.59,98.6206,17069.0
2018-07-31 14:55:00,128.97,128.97,128.84,128.86,11023.0,98.6206,98.6206,98.5212,98.5365,11023.0
2018-07-31 15:00:00,128.8,128.84,128.63,128.68,17335.0,98.4906,98.5212,98.3606,98.3989,17335.0
2018-07-31 15:05:00,128.67,128.67,128.54,128.57,14379.0,98.3912,98.3912,98.2918,98.3147,14379.0
2018-07-31 15:10:00,128.56,128.61,128.51,128.58,18664.0,98.3071,98.3453,98.2689,98.3224,18664.0
2018-07-31 15:15:00,128.56,128.58,128.45,128.47,22879.0,98.3071,98.3224,98.223,98.2383,22879.0
2018-07-31 15:20:00,128.45,128.81,128.45,128.81,17766.0,98.223,98.4983,98.223,98.4983,17766.0
2018-07-31 15:25:00,128.79,128.97,128.77,128.91,26098.0,98.483,98.6206,98.4677,98.5747,26098.0
2018-07-31 15:30:00,128.92,128.92,128.73,128.81,32462.0,98.5824,98.5824,98.4371,98.4983,32462.0
2018-07-31 15:35:00,128.83,128.86,128.73,128.77,41124.0,98.5136,98.5365,98.4371,98.4677,41124.0
2018-07-31 15:40:00,128.78,128.92,128.78,128.84,38356.0,98.4753,98.5824,98.4753,98.5212,38356.0
2018-07-31 15:45:00,128.86,129.05,128.74,129.0,63567.0,98.5365,98.6818,98.4447,98.6436,63567.0
2018-07-31 15:50:00,129.0,129.01,128.87,128.89,60237.0,98.6436,98.6512,98.5441,98.5594,60237.0
2018-07-31 15:55:00,128.9,129.05,128.83,128.93,169866.0,98.5671,98.6818,98.5136,98.59,169866.0
2018-08-01 09:30:00,127.57,128.55,126.66,126.68,72290.0,97.5501,98.2995,96.8542,96.8695,72290.0
2018-08-01 09:35:00,126.62,126.62,126.14,126.4,68772.0,96.8236,96.8236,96.4566,96.6554,68772.0
2018-08-01 09:40:00,126.44,126.76,126.11,126.62,43038.0,96.686,96.9307,96.4336,96.8236,43038.0
2018-08-01 09:45:00,126.57,126.57,126.02,126.2,53139.0,96.7854,96.7854,96.3648,96.5025,53139.0
2018-08-01 09:50:00,126.26,126.43,125.96,125.99,47629.0,96.5483,96.6783,96.3189,96.3419,47629.0
2018-08-01 09:55:00,125.94,125.94,125.17,125.26,64981.0,96.3036,96.3036,95.7148,95.7837,64981.0
2018-08-01 10:00:00,125.25,125.49,125.17,125.23,50573.0,95.776,95.9595,95.7148,95.7607,50573.0
2018-08-01 10:05:00,125.21,125.41,124.92,125.35,45332.0,95.7454,95.8984,95.5237,95.8525,45332.0
2018-08-01 10:10:00,125.41,125.92,125.39,125.92,46152.0,95.8984,96.2883,95.8831,96.2883,46152.0
2018-08-01 10:15:00,125.92,126.06,125.62,126.05,32775.0,96.2883,96.3954,96.0589,96.3878,32775.0
2018-08-01 10:20:00,126.03,126.25,125.91,126.01,40975.0,96.3725,96.5407,96.2807,96.3572,40975.0
2018-08-01 10:25:00,126.02,126.16,125.85,126.09,43232.0,96.3648,96.4719,96.2348,96.4183,43232.0
2018-08-01 10:30:00,126.07,126.39,125.89,126.08,26035.0,96.403,96.6477,96.2654,96.4107,26035.0
2018-08-01 10:35:00,126.11,126.38,126.0,126.34,18812.0,96.4336,96.6401,96.3495,96.6095,18812.0
2018-08-01 10:40:00,126.38,126.54,126.03,126.2,105557.0,96.6401,96.7624,96.3725,96.5025,105557.0
2018-08-01 10:45:00,126.25,126.82,126.2,126.2,67714.0,96.5407,96.9766,96.5025,96.5025,67714.0
2018-08-01 10:50:00,126.21,126.58,126.06,126.19,34422.0,96.5101,96.793,96.3954,96.4948,34422.0
2018-08-01 10:55:00,126.19,126.47,126.03,126.31,27343.0,96.4948,96.7089,96.3725,96.5866,27343.0
2018-08-01 11:00:00,126.35,126.45,126.16,126.19,26343.0,96.6172,96.6936,96.4719,96.4948,26343.0
2018-08-01 11:05:00,126.22,126.23,125.8,125.88,22496.0,96.5178,96.5254,96.1966,96.2578,22496.0
2018-08-01 11:10:00,125.9,126.14,125.87,126.14,17957.0,96.2731,96.4566,96.2501,96.4566,17957.0
2018-08-01 11:15:00,126.12,126.3,126.12,126.2,19042.0,96.4413,96.5789,96.4413,96.5025,19042.0
2018-08-01 11:20:00,126.23,126.3,126.03,126.08,19945.0,96.5254,96.5789,96.3725,96.4107,19945.0
2018-08-01 11:25:00,126.08,126.09,125.86,125.96,12931.0,96.4107,96.4183,96.2425,96.3189,12931.0
2018-08-01 11:30:00,125.94,126.0,125.55,125.57,21095.0,96.3036,96.3495,96.0054,96.0207,21095.0
2018-08-01 11:35:00,125.56,125.68,125.5,125.5,13405.0,96.0131,96.1048,95.9672,95.9672,13405.0
2018-08-01 11:40:00,125.5,125.6,125.35,125.53,50278.0,95.9672,96.0437,95.8525,95.9901,50278.0
2018-08-01 11:45:00,125.53,125.67,125.45,125.63,19192.0,95.9901,96.0972,95.9289,96.0666,19192.0
2018-08-01 11:50:00,125.66,125.9,125.58,125.89,14788.0,96.0895,96.2731,96.0284,96.2654,14788.0
2018-08-01 11:55:00,125.86,125.95,125.8,125.92,13767.0,96.2425,96.3113,96.1966,96.2883,13767.0
2018-08-01 12:00:00,125.9,125.91,125.71,125.78,18552.0,96.2731,96.2807,96.1278,96.1813,18552.0
2018-08-01 12:05:00,125.73,125.87,125.66,125.75,18329.0,96.1431,96.2501,96.0895,96.1584,18329.0
2018-08-01 12:10:00,125.76,125.8,125.58,125.65,16654.0,96.166,96.1966,96.0284,96.0819,16654.0
2018-08-01 12:15:00,125.66,125.77,125.62,125.71,11025.0,96.0895,96.1736,96.0589,96.1278,11025.0
2018-08-01 12:20:00,125.74,125.78,125.48,125.53,17136.0,96.1507,96.1813,95.9519,95.9901,17136.0
2018-08-01 12:25:00,125.52,125.7,125.48,125.7,14917.0,95.9825,96.1201,95.9519,96.1201,14917.0
2018-08-01 12:30:00,125.69,125.69,125.46,125.5,60376.0,96.1125,96.1125,95.9366,95.9672,60376.0
2018-08-01 12:35:00,125.49,125.51,125.34,125.34,26911.0,95.9595,95.9748,95.8448,95.8448,26911.0
2018-08-01 12:40:00,125.31,125.43,125.29,125.39,17378.0,95.8219,95.9137,95.8066,95.8831,17378.0
2018-08-01 12:45:00,125.35,125.35,125.17,125.33,39126.0,95.8525,95.8525,95.7148,95.8372,39126.0
2018-08-01 12:50:00,125.31,125.51,125.25,125.46,36972.0,95.8219,95.9748,95.776,95.9366,36972.0
2018-08-01 12:55:00,125.47,125.61,125.4,125.48,19716.0,95.9442,96.0513,95.8907,95.9519,19716.0
2018-08-01 13:00:00,125.49,125.66,125.42,125.58,38840.0,95.9595,96.0895,95.906,96.0284,38840.0
2018-08-01 13:05:00,125.57,125.59,125.46,125.54,15784.0,96.0207,96.036,95.9366,95.9978,15784.0
2018-08-01 13:10:00,125.55,125.61,125.51,125.54,16014.0,96.0054,96.0513,95.9748,95.9978,16014.0
2018-08-01 13:15:00,125.55,125.73,125.53,125.68,16363.0,96.0054,96.1431,95.9901,96.1048,16363.0
2018-08-01 13:20:00,125.69,125.7,125.64,125.68,15200.0,96.1125,96.1201,96.0742,96.1048,15200.0
2018-08-01 13:25:00,125.69,125.94,125.58,125.9,78274.0,96.1125,96.3036,96.0284,96.2731,78274.0
2018-08-01 13:30:00,125.88,126.24,125.88,126.22,13226.0,96.2578,96.533,96.2578,96.5178,13226.0
2018-08-01 13:35:00,126.21,126.33,126.19,126.2,11875.0,96.5101,96.6019,96.4948,96.5025,11875.0
2018-08-01 13:40:00,126.19,126.25,126.05,126.1,16856.0,96.4948,96.5407,96.3878,96.426,16856.0
2018-08-01 13:45:00,126.1,126.1,125.83,125.89,11587.0,96.426,96.426,96.2195,96.2654,11587.0
2018-08-01 13:50:00,125.9,125.99,125.86,125.99,8226.0,96.2731,96.3419,96.2425,96.3419,8226.0
2018-08-01 13:55:00,125.98,126.06,125.75,125.9,30628.0,96.3342,96.3954,96.1584,96.2731,30628.0
2018-08-01 14:00:00,126.0,126.03,125.76,125.82,33627.0,96.3495,96.3725,96.166,96.2119,33627.0
2018-08-01 14:05:00,125.84,125.87,125.51,125.56,26306.0,96.2272,96.2501,95.9748,96.0131,26306.0
2018-08-01 14:10:00,125.59,125.7,125.5,125.64,27882.0,96.036,96.1201,95.9672,96.0742,27882.0
2018-08-01 14:15:00,125.65,125.66,125.27,125.34,19145.0,96.0819,96.0895,95.7913,95.8448,19145.0
2018-08-01 14:20:00,125.33,125.39,125.25,125.38,13758.0,95.8372,95.8831,95.776,95.8754,13758.0
2018-08-01 14:25:00,125.35,125.82,125.33,125.81,26773.0,95.8525,96.2119,95.8372,96.2042,26773.0
2018-08-01 14:30:00,125.83,125.84,125.47,125.47,14165.0,96.2195,96.2272,95.9442,95.9442,14165.0
2018-08-01 14:35:00,125.46,125.55,125.44,125.49,17066.0,95.9366,96.0054,95.9213,95.9595,17066.0
2018-08-01 14:40:00,125.51,125.56,125.38,125.56,15342.0,95.9748,96.0131,95.8754,96.0131,15342.0
2018-08-01 14:45:00,125.59,125.72,125.51,125.65,24588.0,96.036,96.1354,95.9748,96.0819,24588.0
2018-08-01 14:50:00,125.65,125.79,125.45,125.49,22760.0,96.0819,96.1889,95.9289,95.9595,22760.0
2018-08-01 14:55:00,125.5,125.68,125.5,125.66,24038.0,95.9672,96.1048,95.9672,96.0895,24038.0
2018-08-01 15:00:00,125.68,125.76,125.46,125.47,40745.0,96.1048,96.166,95.9366,95.9442,40745.0
2018-08-01 15:05:00,125.45,125.57,125.44,125.47,17100.0,95.9289,96.0207,95.9213,95.9442,17100.0
2018-08-01 15:10:00,125.49,125.7,125.48,125.61,27057.0,95.9595,96.1201,95.9519,96.0513,27057.0
2018-08-01 15:15:00,125.62,125.65,125.51,125.56,33388.0,96.0589,96.0819,95.9748,96.0131,33388.0
2018-08-01 15:20:00,125.55,125.6,125.46,125.46,25420.0,96.0054,96.0437,95.9366,95.9366,25420.0
2018-08-01 15:25:00,125.46,125.47,125.3,125.34,33628.0,95.9366,95.9442,95.8142,95.8448,33628.0
2018-08-01 15:30:00,125.35,125.77,125.33,125.73,93853.0,95.8525,96.1736,95.8372,96.1431,93853.0
2018-08-01 15:35:00,125.73,125.81,125.59,125.6,67849.0,96.1431,96.2042,96.036,96.0437,67849.0
2018-08-01 15:40:00,125.59,125.8,125.52,125.73,65965.0,96.036,96.1966,95.9825,96.1431,65965.0
2018-08-01 15:45:00,125.75,125.98,125.73,125.78,80220.0,96.1584,96.3342,96.1431,96.1813,80220.0
2018-08-01 15:50:00,125.77,125.79,125.63,125.63,112281.0,96.1736,96.1889,96.0666,96.0666,112281.0
2018-08-01 15:55:00,125.63,125.65,125.47,125.57,162267.0,96.0666,96.0819,95.9442,96.0207,162267.0
2018-08-02 09:30:00,124.56,125.19,124.02,124.11,47971.0,95.2484,95.7301,94.8355,94.9043,47971.0
2018-08-02 09:35:00,124.05,124.72,123.84,124.5,69916.0,94.8584,95.3707,94.6978,95.2025,69916.0
2018-08-02 09:40:00,124.44,124.5,123.73,123.86,28990.0,95.1566,95.2025,94.6137,94.7131,28990.0
2018-08-02 09:45:00,123.86,124.47,123.51,124.34,123321.0,94.7131,95.1796,94.4455,95.0802,123321.0
2018-08-02 09:50:00,124.36,124.67,123.92,124.3,60113.0,95.0954,95.3325,94.759,95.0496,60113.0
2018-08-02 09:55:00,124.31,124.55,124.14,124.18,51953.0,95.0572,95.2407,94.9272,94.9578,51953.0
2018-08-02 10:00:00,124.24,125.18,124.2,125.07,57042.0,95.0037,95.7225,94.9731,95.6384,57042.0
2018-08-02 10:05:00,125.04,125.81,124.86,125.74,91822.0,95.6154,96.2042,95.4778,96.1507,91822.0
2018-08-02 10:10:00,125.76,125.76,125.1,125.2,99036.0,96.166,96.166,95.6613,95.7378,99036.0
2018-08-02 10:15:00,125.22,125.53,125.1,125.1,97775.0,95.7531,95.9901,95.6613,95.6613,97775.0
2018-08-02 10:20:00,125.12,125.22,124.85,124.85,24804.0,95.6766,95.7531,95.4701,95.4701,24804.0
2018-08-02 10:25:00,124.87,125.35,124.77,125.15,82007.0,95.4854,95.8525,95.409,95.6995,82007.0
2018-08-02 10:30:00,125.16,125.61,125.07,125.44,33550.0,95.7072,96.0513,95.6384,95.9213,33550.0
2018-08-02 10:35:00,125.44,125.44,125.08,125.33,33821.0,95.9213,95.9213,95.646,95.8372,33821.0
2018-08-02 10:40:00,125.33,125.33,125.01,125.08,29579.0,95.8372,95.8372,95.5925,95.646,29579.0
2018-08-02 10:45:00,125.06,125.11,124.74,125.01,55813.0,95.6307,95.669,95.386,95.5925,55813.0
2018-08-02 10:50:00,124.99,125.12,124.83,124.85,19517.0,95.5772,95.6766,95.4548,95.4701,19517.0
2018-08-02 10:55:00,124.89,125.03,124.85,124.9,19012.0,95.5007,95.6078,95.4701,95.5084,19012.0
2018-08-02 11:00:00,124.9,125.44,124.8,125.4,25799.0,95.5084,95.9213,95.4319,95.8907,25799.0
2018-08-02 11:05:00,125.38,125.39,125.06,125.33,11634.0,95.8754,95.8831,95.6307,95.8372,11634.0
2018-08-02 11:10:00,125.38,125.52,125.15,125.5,9860.0,95.8754,95.9825,95.6995,95.9672,9860.0
2018-08-02 11:15:00,125.48,125.6,125.37,125.51,11263.0,95.9519,96.0437,95.8678,95.9748,11263.0
2018-08-02 11:20:00,125.52,125.56,125.33,125.48,39606.0,95.9825,96.0131,95.8372,95.9519,39606.0
2018-08-02 11:25:00,125.48,125.93,125.48,125.88,42884.0,95.9519,96.296,95.9519,96.2578,42884.0
2018-08-02 11:30:00,125.83,125.92,125.65,125.7,34930.0,96.2195,96.2883,96.0819,96.1201,34930.0
2018-08-02 11:35:00,125.75,125.77,125.27,125.29,59015.0,96.1584,96.1736,95.7913,95.8066,59015.0
2018-08-02 11:40:00,125.31,125.44,125.03,125.16,75836.0,95.8219,95.9213,95.6078,95.7072,75836.0
2018-08-02 11:45:00,125.16,125.26,124.89,124.94,38830.0,95.7072,95.7837,95.5007,95.539,38830.0
2018-08-02 11:50:00,124.93,125.15,124.9,124.99,23152.0,95.5313,95.6995,95.5084,95.5772,23152.0
2018-08-02 11:55:00,125.01,125.12,125.0,125.08,29677.0,95.5925,95.6766,95.5848,95.646,29677.0
2018-08-02 12:00:00,125.07,125.08,124.92,125.01,20035.0,95.6384,95.646,95.5237,95.5925,20035.0
2018-08-02 12:05:00,125.03,125.16,125.01,125.11,52440.0,95.6078,95.7072,95.5925,95.669,52440.0
2018-08-02 12:10:00,125.11,125.23,124.96,124.97,78918.0,95.669,95.7607,95.5543,95.5619,78918.0
2018-08-02 12:15:00,124.99,125.02,124.86,124.86,24952.0,95.5772,95.6001,95.4778,95.4778,24952.0
2018-08-02 12:20:00,124.85,124.87,124.7,124.83,61018.0,95.4701,95.4854,95.3554,95.4548,61018.0
2018-08-02 12:25:00,124.84,125.14,124.83,124.96,76109.0,95.4625,95.6919,95.4548,95.5543,76109.0
2018-08-02 12:30:00,124.98,125.19,124.98,125.18,15752.0,95.5695,95.7301,95.5695,95.7225,15752.0
2018-08-02 12:35:00,125.2,125.35,125.19,125.35,8400.0,95.7378,95.8525,95.7301,95.8525,8400.0
2018-08-02 12:40:00,125.41,125.56,125.41,125.54,6299.0,95.8984,96.0131,95.8984,95.9978,6299.0
2018-08-02 12:45:00,125.56,125.58,125.49,125.54,10331.0,96.0131,96.0284,95.9595,95.9978,10331.0
2018-08-02 12:50:00,125.53,125.53,125.41,125.43,6080.0,95.9901,95.9901,95.8984,95.9137,6080.0
2018-08-02 12:55:00,125.45,125.46,125.25,125.26,8792.0,95.9289,95.9366,95.776,95.7837,8792.0
2018-08-02 13:00:00,125.24,125.25,125.18,125.23,5876.0,95.7684,95.776,95.7225,95.7607,5876.0
2018-08-02 13:05:00,125.21,125.24,125.17,125.21,8512.0,95.7454,95.7684,95.7148,95.7454,8512.0
2018-08-02 13:10:00,125.24,125.27,125.08,125.1,11104.0,95.7684,95.7913,95.646,95.6613,11104.0
2018-08-02 13:15:00,125.09,125.17,125.03,125.17,18695.0,95.6537,95.7148,95.6078,95.7148,18695.0
2018-08-02 13:20:00,125.2,125.29,125.13,125.13,11974.0,95.7378,95.8066,95.6843,95.6843,11974.0
2018-08-02 13:25:00,125.15,125.18,125.11,125.15,7916.0,95.6995,95.7225,95.669,95.6995,7916.0
2018-08-02 13:30:00,125.15,125.26,125.13,125.22,13575.0,95.6995,95.7837,95.6843,95.7531,13575.0
2018-08-02 13:35:00,125.25,125.27,125.18,125.21,7420.0,95.776,95.7913,95.7225,95.7454,7420.0
2018-08-02 13:40:00,125.22,125.28,125.18,125.25,44414.0,95.7531,95.799,95.7225,95.776,44414.0
2018-08-02 13:45:00,125.26,125.36,125.23,125.32,10892.0,95.7837,95.8601,95.7607,95.8295,10892.0
2018-08-02 13:50:00,125.34,125.34,125.22,125.22,8321.0,95.8448,95.8448,95.7531,95.7531,8321.0
2018-08-02 13:55:00,125.2,125.24,125.17,125.19,11180.0,95.7378,95.7684,95.7148,95.7301,11180.0
2018-08-02 14:00:00,125.17,125.26,125.06,125.15,47515.0,95.7148,95.7837,95.6307,95.6995,47515.0
2018-08-02 14:05:00,125.12,125.14,124.98,125.07,21234.0,95.6766,95.6919,95.5695,95.6384,21234.0
2018-08-02 14:10:00,125.07,125.08,125.0,125.03,11877.0,95.6384,95.646,95.5848,95.6078,11877.0
2018-08-02 14:15:00,125.04,125.09,124.97,125.03,13140.0,95.6154,95.6537,95.5619,95.6078,13140.0
2018-08-02 14:20:00,125.05,125.2,125.05,125.17,8565.0,95.6231,95.7378,95.6231,95.7148,8565.0
2018-08-02 14:25:00,125.16,125.17,125.05,125.14,10581.0,95.7072,95.7148,95.6231,95.6919,10581.0
2018-08-02 14:30:00,125.12,125.3,125.11,125.3,13905.0,95.6766,95.8142,95.669,95.8142,13905.0
2018-08-02 14:35:00,125.3,125.5,125.3,125.41,17540.0,95.8142,95.9672,95.8142,95.8984,17540.0
2018-08-02 14:40:00,125.42,125.45,125.14,125.17,17383.0,95.906,95.9289,95.6919,95.7148,17383.0
2018-08-02 14:45:00,125.17,125.29,125.1,125.17,23718.0,95.7148,95.8066,95.6613,95.7148,23718.0
2018-08-02 14:50:00,125.17,125.29,125.14,125.25,13834.0,95.7148,95.8066,95.6919,95.776,13834.0
2018-08-02 14:55:00,125.24,125.24,125.08,125.22,31845.0,95.7684,95.7684,95.646,95.7531,31845.0
2018-08-02 15:00:00,125.26,125.39,125.2,125.33,19919.0,95.7837,95.8831,95.7378,95.8372,19919.0
2018-08-02 15:05:00,125.33,125.51,125.31,125.46,18300.0,95.8372,95.9748,95.8219,95.9366,18300.0
2018-08-02 15:10:00,125.44,125.44,125.28,125.43,15532.0,95.9213,95.9213,95.799,95.9137,15532.0
2018-08-02 15:15:00,125.43,125.59,125.43,125.51,32474.0,95.9137,96.036,95.9137,95.9748,32474.0
2018-08-02 15:20:00,125.5,125.58,125.38,125.58,22212.0,95.9672,96.0284,95.8754,96.0284,22212.0
2018-08-02 15:25:00,125.56,125.61,125.42,125.6,24552.0,96.0131,96.0513,95.906,96.0437,24552.0
2018-08-02 15:30:00,125.61,125.76,125.59,125.73,42435.0,96.0513,96.166,96.036,96.1431,42435.0
2018-08-02 15:35:00,125.72,125.73,125.47,125.64,43850.0,96.1354,96.1431,95.9442,96.0742,43850.0
2018-08-02 15:40:00,125.64,125.92,125.64,125.82,49611.0,96.0742,96.2883,96.0742,96.2119,49611.0
2018-08-02 15:45:00,125.81,126.29,125.8,126.28,86859.0,96.2042,96.5713,96.1966,96.5636,86859.0
2018-08-02 15:50:00,126.25,126.27,125.93,126.15,115884.0,96.5407,96.556,96.296,96.4642,115884.0
2018-08-02 15:55:00,126.14,126.31,125.97,126.02,196422.0,96.4566,96.5866,96.3266,96.3648,196422.0
2018-08-03 09:30:00,122.75,125.01,122.45,123.29,180884.0,93.8643,95.5925,93.6349,94.2772,180884.0
2018-08-03 09:35:00,123.25,123.97,123.16,123.86,51885.0,94.2467,94.7972,94.1778,94.7131,51885.0
2018-08-03 09:40:00,123.96,124.0,123.52,123.89,51235.0,94.7896,94.8202,94.4531,94.736,51235.0
2018-08-03 09:45:00,123.96,124.0,123.48,123.93,101467.0,94.7896,94.8202,94.4225,94.7666,101467.0
2018-08-03 09:50:00,123.87,123.87,123.36,123.53,74237.0,94.7208,94.7208,94.3308,94.4608,74237.0
2018-08-03 09:55:00,123.52,123.82,123.46,123.71,34210.0,94.4531,94.6825,94.4072,94.5984,34210.0
2018-08-03 10:00:00,123.78,123.96,123.54,123.68,36639.0,94.6519,94.7896,94.4684,94.5755,36639.0
2018-08-03 10:05:00,123.63,123.72,123.49,123.58,27225.0,94.5372,94.6061,94.4302,94.499,27225.0
2018-08-03 10:10:00,123.6,123.86,123.17,123.4,39180.0,94.5143,94.7131,94.1855,94.3614,39180.0
2018-08-03 10:15:00,123.4,123.52,122.62,123.01,56757.0,94.3614,94.4531,93.7649,94.0631,56757.0
2018-08-03 10:20:00,123.05,123.34,122.54,122.71,46716.0,94.0937,94.3155,93.7037,93.8337,46716.0
2018-08-03 10:25:00,122.72,123.0,122.53,122.77,58534.0,93.8414,94.0555,93.6961,93.8796,58534.0
2018-08-03 10:30:00,122.78,122.87,122.23,122.32,38648.0,93.8873,93.9561,93.4667,93.5355,38648.0
2018-08-03 10:35:00,122.31,122.51,121.91,122.51,66611.0,93.5279,93.6808,93.222,93.6808,66611.0
2018-08-03 10:40:00,122.5,122.56,122.29,122.36,49434.0,93.6731,93.719,93.5126,93.5661,49434.0
2018-08-03 10:45:00,122.38,122.42,121.6,121.81,77791.0,93.5814,93.612,92.9849,93.1455,77791.0
2018-08-03 10:50:00,121.8,122.04,121.57,121.67,90847.0,93.1379,93.3214,92.962,93.0385,90847.0
2018-08-03 10:55:00,121.68,121.77,121.18,121.5,61352.0,93.0461,93.1149,92.6638,92.9085,61352.0
2018-08-03 11:00:00,121.48,121.73,121.21,121.62,45457.0,92.8932,93.0843,92.6867,93.0002,45457.0
2018-08-03 11:05:00,121.66,121.88,121.29,121.32,129889.0,93.0308,93.199,92.7479,92.7708,129889.0
2018-08-03 11:10:00,121.34,121.41,121.1,121.11,39193.0,92.7861,92.8396,92.6026,92.6102,39193.0
2018-08-03 11:15:00,121.09,121.4,121.07,121.21,28792.0,92.5949,92.832,92.5797,92.6867,28792.0
2018-08-03 11:20:00,121.22,121.31,121.02,121.04,31972.0,92.6944,92.7632,92.5414,92.5567,31972.0
2018-08-03 11:25:00,121.02,121.15,120.84,121.12,45021.0,92.5414,92.6408,92.4038,92.6179,45021.0
2018-08-03 11:30:00,121.15,121.89,121.12,121.88,72082.0,92.6408,93.2067,92.6179,93.199,72082.0
2018-08-03 11:35:00,121.89,122.11,121.49,121.56,62619.0,93.2067,93.3749,92.9008,92.9543,62619.0
2018-08-03 11:40:00,121.53,122.04,121.45,121.7,22122.0,92.9314,93.3214,92.8702,93.0614,22122.0
2018-08-03 11:45:00,121.73,122.02,121.72,122.0,26366.0,93.0843,93.3061,93.0767,93.2908,26366.0
2018-08-03 11:50:00,122.06,122.35,122.06,122.29,19513.0,93.3367,93.5584,93.3367,93.5126,19513.0
2018-08-03 11:55:00,122.3,122.42,121.96,122.03,30890.0,93.5202,93.612,93.2602,93.3137,30890.0
2018-08-03 12:00:00,122.02,122.16,121.98,122.08,21799.0,93.3061,93.4132,93.2755,93.352,21799.0
2018-08-03 12:05:00,122.08,122.12,121.73,121.73,44690.0,93.352,93.3826,93.0843,93.0843,44690.0
2018-08-03 12:10:00,121.76,121.84,121.61,121.82,19618.0,93.1073,93.1685,92.9926,93.1532,19618.0
2018-08-03 12:15:00,121.82,121.85,121.66,121.75,23492.0,93.1532,93.1761,93.0308,93.0996,23492.0
2018-08-03 12:20:00,121.76,121.85,121.71,121.73,26742.0,93.1073,93.1761,93.069,93.0843,26742.0
2018-08-03 12:25:00,121.72,121.91,121.64,121.91,58154.0,93.0767,93.222,93.0155,93.222,58154.0
2018-08-03 12:30:00,121.92,122.4,121.91,122.18,17400.0,93.2296,93.5967,93.222,93.4284,17400.0
2018-08-03 12:35:00,122.2,122.23,122.04,122.07,18737.0,93.4437,93.4667,93.3214,93.3443,18737.0
2018-08-03 12:40:00,122.08,122.16,122.01,122.01,15285.0,93.352,93.4132,93.2985,93.2985,15285.0
2018-08-03 12:45:00,122.01,122.01,121.84,121.92,11981.0,93.2985,93.2985,93.1685,93.2296,11981.0
2018-08-03 12:50:00,121.94,121.97,121.71,121.73,10800.0,93.2449,93.2679,93.069,93.0843,10800.0
2018-08-03 12:55:00,121.74,121.88,121.69,121.88,13945.0,93.092,93.199,93.0538,93.199,13945.0
2018-08-03 13:00:00,121.9,122.09,121.89,121.95,22916.0,93.2143,93.3596,93.2067,93.2526,22916.0
2018-08-03 13:05:00,122.0,122.06,121.81,121.87,11389.0,93.2908,93.3367,93.1455,93.1914,11389.0
2018-08-03 13:10:00,121.87,121.98,121.84,121.93,9540.0,93.1914,93.2755,93.1685,93.2373,9540.0
2018-08-03 13:15:00,121.95,121.95,121.76,121.79,14748.0,93.2526,93.2526,93.1073,93.1302,14748.0
2018-08-03 13:20:00,121.79,121.79,121.51,121.66,49662.0,93.1302,93.1302,92.9161,93.0308,49662.0
2018-08-03 13:25:00,121.73,121.82,121.61,121.62,36588.0,93.0843,93.1532,92.9926,93.0002,36588.0
2018-08-03 13:30:00,121.65,121.97,121.65,121.97,10082.0,93.0232,93.2679,93.0232,93.2679,10082.0
2018-08-03 13:35:00,121.97,122.02,121.87,121.88,24962.0,93.2679,93.3061,93.1914,93.199,24962.0
2018-08-03 13:40:00,121.87,121.94,121.73,121.76,23723.0,93.1914,93.2449,93.0843,93.1073,23723.0
2018-08-03 13:45:00,121.79,121.8,121.58,121.58,31465.0,93.1302,93.1379,92.9696,92.9696,31465.0
2018-08-03 13:50:00,121.59,121.71,121.57,121.63,16073.0,92.9773,93.069,92.962,93.0079,16073.0
2018-08-03 13:55:00,121.61,121.79,121.6,121.7,15900.0,92.9926,93.1302,92.9849,93.0614,15900.0
2018-08-03 14:00:00,121.71,121.78,121.65,121.65,52277.0,93.069,93.1226,93.0232,93.0232,52277.0
2018-08-03 14:05:00,121.64,121.69,121.52,121.55,91856.0,93.0155,93.0538,92.9238,92.9467,91856.0
2018-08-03 14:10:00,121.56,121.6,121.48,121.5,27602.0,92.9543,92.9849,92.8932,92.9085,27602.0
2018-08-03 14:15:00,121.52,121.59,121.49,121.49,28499.0,92.9238,92.9773,92.9008,92.9008,28499.0
2018-08-03 14:20:00,121.5,121.51,121.21,121.3,50713.0,92.9085,92.9161,92.6867,92.7555,50713.0
2018-08-03 14:25:00,121.3,121.72,121.21,121.72,34205.0,92.7555,93.0767,92.6867,93.0767,34205.0
2018-08-03 14:30:00,121.72,121.74,121.52,121.66,30378.0,93.0767,93.092,92.9238,93.0308,30378.0
2018-08-03 14:35:00,121.7,121.84,121.62,121.69,34672.0,93.0614,93.1685,93.0002,93.0538,34672.0
2018-08-03 14:40:00,121.68,121.74,121.39,121.42,29819.0,93.0461,93.092,92.8244,92.8473,29819.0
2018-08-03 14:45:00,121.44,121.58,121.34,121.38,25637.0,92.8626,92.9696,92.7861,92.8167,25637.0
2018-08-03 14:50:00,121.37,121.38,121.16,121.29,23365.0,92.8091,92.8167,92.6485,92.7479,23365.0
2018-08-03 14:55:00,121.28,121.28,121.14,121.2,33537.0,92.7402,92.7402,92.6332,92.6791,33537.0
2018-08-03 15:00:00,121.2,121.44,121.18,121.44,15479.0,92.6791,92.8626,92.6638,92.8626,15479.0
2018-08-03 15:05:00,121.42,121.43,121.23,121.37,45833.0,92.8473,92.8549,92.702,92.8091,45833.0
2018-08-03 15:10:00,121.37,121.72,121.33,121.65,32749.0,92.8091,93.0767,92.7785,93.0232,32749.0
2018-08-03 15:15:00,121.65,121.79,121.59,121.69,21038.0,93.0232,93.1302,92.9773,93.0538,21038.0
2018-08-03 15:20:00,121.7,121.82,121.62,121.82,23922.0,93.0614,93.1532,93.0002,93.1532,23922.0
2018-08-03 15:25:00,121.82,121.94,121.69,121.87,32708.0,93.1532,93.2449,93.0538,93.1914,32708.0
2018-08-03 15:30:00,121.88,121.94,121.79,121.91,30943.0,93.199,93.2449,93.1302,93.222,30943.0
2018-08-03 15:35:00,121.94,122.12,121.87,122.1,49682.0,93.2449,93.3826,93.1914,93.3673,49682.0
2018-08-03 15:40:00,122.1,122.24,122.0,122.23,55876.0,93.3673,93.4743,93.2908,93.4667,55876.0
2018-08-03 15:45:00,122.25,122.45,122.22,122.41,71303.0,93.482,93.6349,93.459,93.6043,71303.0
2018-08-03 15:50:00,122.41,122.46,122.3,122.41,82469.0,93.6043,93.6426,93.5202,93.6043,82469.0
2018-08-03 15:55:00,122.41,122.49,122.23,122.43,156955.0,93.6043,93.6655,93.4667,93.6196,156955.0
2018-08-06 09:30:00,123.18,123.48,123.07,123.22,59317.0,94.1931,94.4225,94.109,94.2237,59317.0
2018-08-06 09:35:00,123.3,123.33,122.59,122.73,60046.0,94.2849,94.3078,93.742,93.849,60046.0
2018-08-06 09:40:00,122.81,122.81,122.21,122.27,43258.0,93.9102,93.9102,93.4514,93.4973,43258.0
2018-08-06 09:45:00,122.23,122.9,122.0,122.9,42091.0,93.4667,93.979,93.2908,93.979,42091.0
2018-08-06 09:50:00,122.88,123.19,122.77,123.01,28040.0,93.9637,94.2008,93.8796,94.0631,28040.0
2018-08-06 09:55:00,123.01,123.03,122.73,122.73,28798.0,94.0631,94.0784,93.849,93.849,28798.0
2018-08-06 10:00:00,122.78,123.1,122.78,123.1,41739.0,93.8873,94.132,93.8873,94.132,41739.0
2018-08-06 10:05:00,123.09,123.11,122.86,123.03,18711.0,94.1243,94.1396,93.9484,94.0784,18711.0
2018-08-06 10:10:00,123.06,123.25,122.88,123.25,20128.0,94.1014,94.2467,93.9637,94.2467,20128.0
2018-08-06 10:15:00,123.25,123.35,123.05,123.35,34558.0,94.2467,94.3231,94.0937,94.3231,34558.0
2018-08-06 10:20:00,123.35,123.45,123.24,123.45,17124.0,94.3231,94.3996,94.239,94.3996,17124.0
2018-08-06 10:25:00,123.46,123.93,123.42,123.71,56967.0,94.4072,94.7666,94.3767,94.5984,56967.0
2018-08-06 10:30:00,123.65,123.85,123.62,123.69,26599.0,94.5525,94.7055,94.5296,94.5831,26599.0
2018-08-06 10:35:00,123.66,123.72,123.48,123.48,11848.0,94.5602,94.6061,94.4225,94.4225,11848.0
2018-08-06 10:40:00,123.51,123.77,123.47,123.75,14224.0,94.4455,94.6443,94.4149,94.629,14224.0
2018-08-06 10:45:00,123.75,123.96,123.68,123.7,18767.0,94.629,94.7896,94.5755,94.5908,18767.0
2018-08-06 10:50:00,123.69,124.0,123.69,124.0,14079.0,94.5831,94.8202,94.5831,94.8202,14079.0
2018-08-06 10:55:00,123.99,124.33,123.96,124.28,18584.0,94.8125,95.0725,94.7896,95.0343,18584.0
2018-08-06 11:00:00,124.28,124.62,124.28,124.53,36519.0,95.0343,95.2943,95.0343,95.2254,36519.0
2018-08-06 11:05:00,124.55,124.62,124.21,124.59,44997.0,95.2407,95.2943,94.9807,95.2713,44997.0
2018-08-06 11:10:00,124.57,124.66,124.34,124.35,11959.0,95.256,95.3249,95.0802,95.0878,11959.0
2018-08-06 11:15:00,124.35,124.46,124.23,124.29,13906.0,95.0878,95.1719,94.996,95.0419,13906.0
2018-08-06 11:20:00,124.23,124.24,123.85,123.93,26752.0,94.996,95.0037,94.7055,94.7666,26752.0
2018-08-06 11:25:00,123.95,124.11,123.85,123.99,16557.0,94.7819,94.9043,94.7055,94.8125,16557.0
2018-08-06 11:30:00,123.95,124.15,123.9,123.92,27426.0,94.7819,94.9349,94.7437,94.759,27426.0
2018-08-06 11:35:00,123.98,124.12,123.97,124.01,14310.0,94.8049,94.9119,94.7972,94.8278,14310.0
2018-08-06 11:40:00,124.0,124.09,123.99,124.04,7489.0,94.8202,94.889,94.8125,94.8508,7489.0
2018-08-06 11:45:00,124.05,124.36,124.05,124.36,7399.0,94.8584,95.0954,94.8584,95.0954,7399.0
2018-08-06 11:50:00,124.34,124.5,124.33,124.38,12279.0,95.0802,95.2025,95.0725,95.1107,12279.0
2018-08-06 11:55:00,124.43,124.75,124.38,124.51,12575.0,95.149,95.3937,95.1107,95.2102,12575.0
2018-08-06 12:00:00,124.54,124.66,124.43,124.59,8997.0,95.2331,95.3249,95.149,95.2713,8997.0
2018-08-06 12:05:00,124.57,124.78,124.46,124.78,15370.0,95.256,95.4166,95.1719,95.4166,15370.0
2018-08-06 12:10:00,124.74,125.0,124.72,124.76,30490.0,95.386,95.5848,95.3707,95.4013,30490.0
2018-08-06 12:15:00,124.81,124.84,124.7,124.74,6401.0,95.4396,95.4625,95.3554,95.386,6401.0
2018-08-06 12:20:00,124.74,125.04,124.73,125.01,11733.0,95.386,95.6154,95.3784,95.5925,11733.0
2018-08-06 12:25:00,125.02,125.1,124.95,124.95,10261.0,95.6001,95.6613,95.5466,95.5466,10261.0
2018-08-06 12:30:00,124.98,124.98,124.86,124.86,9583.0,95.5695,95.5695,95.4778,95.4778,9583.0
2018-08-06 12:35:00,124.88,124.89,124.75,124.79,11607.0,95.4931,95.5007,95.3937,95.4243,11607.0
2018-08-06 12:40:00,124.77,124.78,124.61,124.62,10912.0,95.409,95.4166,95.2866,95.2943,10912.0
2018-08-06 12:45:00,124.63,124.77,124.58,124.72,13101.0,95.3019,95.409,95.2637,95.3707,13101.0
2018-08-06 12:50:00,124.71,124.71,124.54,124.54,14724.0,95.3631,95.3631,95.2331,95.2331,14724.0
2018-08-06 12:55:00,124.6,124.63,124.49,124.53,16088.0,95.279,95.3019,95.1949,95.2254,16088.0
2018-08-06 13:00:00,124.52,124.57,124.44,124.55,12566.0,95.2178,95.256,95.1566,95.2407,12566.0
2018-08-06 13:05:00,124.53,124.61,124.53,124.61,9542.0,95.2254,95.2866,95.2254,95.2866,9542.0
2018-08-06 13:10:00,124.61,124.63,124.58,124.6,7445.0,95.2866,95.3019,95.2637,95.279,7445.0
2018-08-06 13:15:00,124.63,124.63,124.36,124.42,10886.0,95.3019,95.3019,95.0954,95.1413,10886.0
2018-08-06 13:20:00,124.42,124.46,124.38,124.42,11182.0,95.1413,95.1719,95.1107,95.1413,11182.0
2018-08-06 13:25:00,124.43,124.46,124.26,124.26,9742.0,95.149,95.1719,95.019,95.019,9742.0
2018-08-06 13:30:00,124.26,124.29,124.16,124.19,7133.0,95.019,95.0419,94.9425,94.9655,7133.0
2018-08-06 13:35:00,124.2,124.29,124.19,124.29,9620.0,94.9731,95.0419,94.9655,95.0419,9620.0
2018-08-06 13:40:00,124.32,124.36,124.29,124.35,9659.0,95.0649,95.0954,95.0419,95.0878,9659.0
2018-08-06 13:45:00,124.34,124.41,124.32,124.41,21307.0,95.0802,95.1337,95.0649,95.1337,21307.0
2018-08-06 13:50:00,124.39,124.39,124.31,124.34,14164.0,95.1184,95.1184,95.0572,95.0802,14164.0
2018-08-06 13:55:00,124.34,124.34,124.19,124.27,8767.0,95.0802,95.0802,94.9655,95.0266,8767.0
2018-08-06 14:00:00,124.28,124.28,124.1,124.18,11539.0,95.0343,95.0343,94.8966,94.9578,11539.0
2018-08-06 14:05:00,124.23,124.23,124.15,124.22,6229.0,94.996,94.996,94.9349,94.9884,6229.0
2018-08-06 14:10:00,124.21,124.25,124.13,124.18,15320.0,94.9807,95.0113,94.9196,94.9578,15320.0
2018-08-06 14:15:00,124.15,124.33,124.13,124.29,8880.0,94.9349,95.0725,94.9196,95.0419,8880.0
2018-08-06 14:20:00,124.31,124.33,124.23,124.26,13006.0,95.0572,95.0725,94.996,95.019,13006.0
2018-08-06 14:25:00,124.25,124.33,124.24,124.3,11772.0,95.0113,95.0725,95.0037,95.0496,11772.0
2018-08-06 14:30:00,124.31,124.4,124.31,124.37,12105.0,95.0572,95.126,95.0572,95.1031,12105.0
2018-08-06 14:35:00,124.38,124.39,124.23,124.27,18190.0,95.1107,95.1184,94.996,95.0266,18190.0
2018-08-06 14:40:00,124.25,124.33,124.25,124.25,10628.0,95.0113,95.0725,95.0113,95.0113,10628.0
2018-08-06 14:45:00,124.23,124.32,124.23,124.28,8688.0,94.996,95.0649,94.996,95.0343,8688.0
2018-08-06 14:50:00,124.29,124.33,124.25,124.33,8005.0,95.0419,95.0725,95.0113,95.0725,8005.0
2018-08-06 14:55:00,124.33,124.37,124.28,124.29,15358.0,95.0725,95.1031,95.0343,95.0419,15358.0
2018-08-06 15:00:00,124.28,124.28,124.1,124.15,15035.0,95.0343,95.0343,94.8966,94.9349,15035.0
2018-08-06 15:05:00,124.15,124.18,123.97,123.97,10802.0,94.9349,94.9578,94.7972,94.7972,10802.0
2018-08-06 15:10:00,123.99,124.0,123.77,123.77,12260.0,94.8125,94.8202,94.6443,94.6443,12260.0
2018-08-06 15:15:00,123.75,123.8,123.72,123.76,12023.0,94.629,94.6672,94.6061,94.6366,12023.0
2018-08-06 15:20:00,123.74,123.82,123.74,123.77,12810.0,94.6213,94.6825,94.6213,94.6443,12810.0
2018-08-06 15:25:00,123.8,123.83,123.7,123.75,17481.0,94.6672,94.6902,94.5908,94.629,17481.0
2018-08-06 15:30:00,123.73,123.85,123.68,123.79,34805.0,94.6137,94.7055,94.5755,94.6596,34805.0
2018-08-06 15:35:00,123.78,123.8,123.7,123.71,26824.0,94.6519,94.6672,94.5908,94.5984,26824.0
2018-08-06 15:40:00,123.71,123.88,123.66,123.79,42077.0,94.5984,94.7284,94.5602,94.6596,42077.0
2018-08-06 15:45:00,123.79,123.82,123.68,123.82,62117.0,94.6596,94.6825,94.5755,94.6825,62117.0
2018-08-06 15:50:00,123.84,123.85,123.63,123.73,51004.0,94.6978,94.7055,94.5372,94.6137,51004.0
2018-08-06 15:55:00,123.73,123.98,123.71,123.91,112776.0,94.6137,94.8049,94.5984,94.7513,112776.0
2018-08-07 09:30:00,125.0,125.7,124.31,124.69,32895.0,95.5848,96.1201,95.0572,95.3478,32895.0
2018-08-07 09:35:00,124.53,125.04,124.35,125.01,13473.0,95.2254,95.6154,95.0878,95.5925,13473.0
2018-08-07 09:40:00,124.91,125.04,124.69,124.96,9621.0,95.516,95.6154,95.3478,95.5543,9621.0
2018-08-07 09:45:00,124.92,125.01,124.65,124.76,11282.0,95.5237,95.5925,95.3172,95.4013,11282.0
2018-08-07 09:50:00,124.84,125.24,124.83,124.88,12230.0,95.4625,95.7684,95.4548,95.4931,12230.0
2018-08-07 09:55:00,124.98,125.39,124.98,125.22,12633.0,95.5695,95.8831,95.5695,95.7531,12633.0
2018-08-07 10:00:00,125.19,125.48,125.18,125.45,16523.0,95.7301,95.9519,95.7225,95.9289,16523.0
2018-08-07 10:05:00,125.46,125.59,125.31,125.5,20208.0,95.9366,96.036,95.8219,95.9672,20208.0
2018-08-07 10:10:00,125.52,125.85,125.39,125.73,16274.0,95.9825,96.2348,95.8831,96.1431,16274.0
2018-08-07 10:15:00,125.7,126.0,125.41,125.42,45533.0,96.1201,96.3495,95.8984,95.906,45533.0
2018-08-07 10:20:00,125.47,125.75,125.47,125.75,15728.0,95.9442,96.1584,95.9442,96.1584,15728.0
2018-08-07 10:25:00,125.67,125.85,125.62,125.84,11587.0,96.0972,96.2348,96.0589,96.2272,11587.0
2018-08-07 10:30:00,125.84,126.29,125.84,126.09,10078.0,96.2272,96.5713,96.2272,96.4183,10078.0
2018-08-07 10:35:00,126.07,126.1,125.79,126.01,12859.0,96.403,96.426,96.1889,96.3572,12859.0
2018-08-07 10:40:00,125.98,125.99,125.7,125.73,15479.0,96.3342,96.3419,96.1201,96.1431,15479.0
2018-08-07 10:45:00,125.73,125.87,125.73,125.74,9946.0,96.1431,96.2501,96.1431,96.1507,9946.0
2018-08-07 10:50:00,125.73,125.77,125.6,125.65,8959.0,96.1431,96.1736,96.0437,96.0819,8959.0
2018-08-07 10:55:00,125.7,125.75,125.44,125.44,9183.0,96.1201,96.1584,95.9213,95.9213,9183.0
2018-08-07 11:00:00,125.48,125.62,125.46,125.49,24436.0,95.9519,96.0589,95.9366,95.9595,24436.0
2018-08-07 11:05:00,125.49,125.49,125.26,125.43,14116.0,95.9595,95.9595,95.7837,95.9137,14116.0
2018-08-07 11:10:00,125.46,125.46,125.2,125.41,11146.0,95.9366,95.9366,95.7378,95.8984,11146.0
2018-08-07 11:15:00,125.33,125.38,125.17,125.21,11177.0,95.8372,95.8754,95.7148,95.7454,11177.0
2018-08-07 11:20:00,125.19,125.27,125.16,125.26,9292.0,95.7301,95.7913,95.7072,95.7837,9292.0
2018-08-07 11:25:00,125.22,125.27,125.1,125.23,12511.0,95.7531,95.7913,95.6613,95.7607,12511.0
2018-08-07 11:30:00,125.23,125.3,125.16,125.2,10674.0,95.7607,95.8142,95.7072,95.7378,10674.0
2018-08-07 11:35:00,125.18,125.33,125.18,125.24,10121.0,95.7225,95.8372,95.7225,95.7684,10121.0
2018-08-07 11:40:00,125.28,125.44,125.26,125.39,9640.0,95.799,95.9213,95.7837,95.8831,9640.0
2018-08-07 11:45:00,125.38,125.38,125.26,125.26,9413.0,95.8754,95.8754,95.7837,95.7837,9413.0
2018-08-07 11:50:00,125.27,125.36,125.2,125.2,6000.0,95.7913,95.8601,95.7378,95.7378,6000.0
2018-08-07 11:55:00,125.2,125.24,125.06,125.1,8890.0,95.7378,95.7684,95.6307,95.6613,8890.0
2018-08-07 12:00:00,125.11,125.13,125.02,125.09,6220.0,95.669,95.6843,95.6001,95.6537,6220.0
2018-08-07 12:05:00,125.09,125.09,124.96,125.06,7825.0,95.6537,95.6537,95.5543,95.6307,7825.0
2018-08-07 12:10:00,125.06,125.09,125.0,125.02,5150.0,95.6307,95.6537,95.5848,95.6001,5150.0
2018-08-07 12:15:00,125.03,125.13,124.93,124.99,12300.0,95.6078,95.6843,95.5313,95.5772,12300.0
2018-08-07 12:20:00,124.95,124.98,124.88,124.93,8900.0,95.5466,95.5695,95.4931,95.5313,8900.0
2018-08-07 12:25:00,124.91,124.94,124.72,124.76,10229.0,95.516,95.539,95.3707,95.4013,10229.0
2018-08-07 12:30:00,124.76,124.81,124.68,124.76,7163.0,95.4013,95.4396,95.3401,95.4013,7163.0
2018-08-07 12:35:00,124.79,124.84,124.72,124.84,7789.0,95.4243,95.4625,95.3707,95.4625,7789.0
2018-08-07 12:40:00,124.87,125.03,124.87,124.98,7267.0,95.4854,95.6078,95.4854,95.5695,7267.0
2018-08-07 12:45:00,124.98,125.0,124.86,124.91,8335.0,95.5695,95.5848,95.4778,95.516,8335.0
2018-08-07 12:50:00,124.91,124.97,124.85,124.86,11782.0,95.516,95.5619,95.4701,95.4778,11782.0
2018-08-07 12:55:00,124.9,124.97,124.86,124.93,7404.0,95.5084,95.5619,95.4778,95.5313,7404.0
2018-08-07 13:00:00,124.94,125.0,124.91,124.95,7200.0,95.539,95.5848,95.516,95.5466,7200.0
2018-08-07 13:05:00,124.98,124.99,124.88,124.97,5513.0,95.5695,95.5772,95.4931,95.5619,5513.0
2018-08-07 13:10:00,124.99,125.06,124.97,125.02,5835.0,95.5772,95.6307,95.5619,95.6001,5835.0
2018-08-07 13:15:00,125.05,125.06,124.95,124.95,13205.0,95.6231,95.6307,95.5466,95.5466,13205.0
2018-08-07 13:20:00,124.94,124.96,124.79,124.79,9825.0,95.539,95.5543,95.4243,95.4243,9825.0
2018-08-07 13:25:00,124.78,124.94,124.78,124.94,7104.0,95.4166,95.539,95.4166,95.539,7104.0
2018-08-07 13:30:00,124.93,124.97,124.83,124.84,7985.0,95.5313,95.5619,95.4548,95.4625,7985.0
2018-08-07 13:35:00,124.86,124.89,124.82,124.86,7000.0,95.4778,95.5007,95.4472,95.4778,7000.0
2018-08-07 13:40:00,124.84,124.86,124.78,124.79,5374.0,95.4625,95.4778,95.4166,95.4243,5374.0
2018-08-07 13:45:00,124.82,124.96,124.81,124.93,11728.0,95.4472,95.5543,95.4396,95.5313,11728.0
2018-08-07 13:50:00,124.93,125.08,124.88,125.08,12908.0,95.5313,95.646,95.4931,95.646,12908.0
2018-08-07 13:55:00,125.08,125.1,124.99,125.1,9907.0,95.646,95.6613,95.5772,95.6613,9907.0
2018-08-07 14:00:00,125.08,125.16,125.07,125.11,31413.0,95.646,95.7072,95.6384,95.669,31413.0
2018-08-07 14:05:00,125.12,125.16,125.01,125.01,8462.0,95.6766,95.7072,95.5925,95.5925,8462.0
2018-08-07 14:10:00,125.01,125.14,124.98,125.05,13813.0,95.5925,95.6919,95.5695,95.6231,13813.0
2018-08-07 14:15:00,125.04,125.05,124.88,124.93,10747.0,95.6154,95.6231,95.4931,95.5313,10747.0
2018-08-07 14:20:00,124.92,125.02,124.85,124.99,10983.0,95.5237,95.6001,95.4701,95.5772,10983.0
2018-08-07 14:25:00,124.95,124.95,124.76,124.83,25623.0,95.5466,95.5466,95.4013,95.4548,25623.0
2018-08-07 14:30:00,124.82,124.82,124.73,124.78,7564.0,95.4472,95.4472,95.3784,95.4166,7564.0
2018-08-07 14:35:00,124.77,124.77,124.6,124.69,16506.0,95.409,95.409,95.279,95.3478,16506.0
2018-08-07 14:40:00,124.65,124.89,124.65,124.85,12858.0,95.3172,95.5007,95.3172,95.4701,12858.0
2018-08-07 14:45:00,124.88,125.04,124.88,124.92,20404.0,95.4931,95.6154,95.4931,95.5237,20404.0
2018-08-07 14:50:00,124.9,125.06,124.9,125.06,10759.0,95.5084,95.6307,95.5084,95.6307,10759.0
2018-08-07 14:55:00,125.06,125.16,125.05,125.14,12744.0,95.6307,95.7072,95.6231,95.6919,12744.0
2018-08-07 15:00:00,125.16,125.24,125.11,125.22,14118.0,95.7072,95.7684,95.669,95.7531,14118.0
2018-08-07 15:05:00,125.22,125.25,125.17,125.24,15068.0,95.7531,95.776,95.7148,95.7684,15068.0
2018-08-07 15:10:00,125.25,125.36,125.25,125.28,14698.0,95.776,95.8601,95.776,95.799,14698.0
2018-08-07 15:15:00,125.28,125.35,125.24,125.29,12831.0,95.799,95.8525,95.7684,95.8066,12831.0
2018-08-07 15:20:00,125.27,125.29,125.15,125.26,15647.0,95.7913,95.8066,95.6995,95.7837,15647.0
2018-08-07 15:25:00,125.25,125.31,125.22,125.25,20094.0,95.776,95.8219,95.7531,95.776,20094.0
2018-08-07 15:30:00,125.25,125.31,125.09,125.16,25812.0,95.776,95.8219,95.6537,95.7072,25812.0
2018-08-07 15:35:00,125.13,125.13,124.92,124.95,17929.0,95.6843,95.6843,95.5237,95.5466,17929.0
2018-08-07 15:40:00,124.94,124.95,124.66,124.66,21720.0,95.539,95.5466,95.3249,95.3249,21720.0
2018-08-07 15:45:00,124.66,124.81,124.66,124.69,50521.0,95.3249,95.4396,95.3249,95.3478,50521.0
2018-08-07 15:50:00,124.71,124.73,124.46,124.46,44315.0,95.3631,95.3784,95.1719,95.1719,44315.0
2018-08-07 15:55:00,124.47,124.51,124.36,124.43,144944.0,95.1796,95.2102,95.0954,95.149,144944.0
2018-08-08 09:30:00,123.3,124.01,123.16,123.83,35176.0,94.2849,94.8278,94.1778,94.6902,35176.0
2018-08-08 09:35:00,123.83,124.38,123.83,124.28,17283.0,94.6902,95.1107,94.6902,95.0343,17283.0
2018-08-08 09:40:00,124.28,124.28,123.28,123.74,85718.0,95.0343,95.0343,94.2696,94.6213,85718.0
2018-08-08 09:45:00,123.73,124.02,123.56,123.91,54738.0,94.6137,94.8355,94.4837,94.7513,54738.0
2018-08-08 09:50:00,123.96,123.97,123.65,123.81,87487.0,94.7896,94.7972,94.5525,94.6749,87487.0
2018-08-08 09:55:00,123.78,124.06,123.41,123.56,73405.0,94.6519,94.866,94.369,94.4837,73405.0
2018-08-08 10:00:00,123.66,123.68,123.47,123.68,16172.0,94.5602,94.5755,94.4149,94.5755,16172.0
2018-08-08 10:05:00,123.64,123.73,123.53,123.65,43361.0,94.5449,94.6137,94.4608,94.5525,43361.0
2018-08-08 10:10:00,123.66,123.7,123.5,123.6,37474.0,94.5602,94.5908,94.4378,94.5143,37474.0
2018-08-08 10:15:00,123.57,123.65,123.5,123.5,23060.0,94.4914,94.5525,94.4378,94.4378,23060.0
2018-08-08 10:20:00,123.59,123.62,123.39,123.39,9927.0,94.5066,94.5296,94.3537,94.3537,9927.0
2018-08-08 10:25:00,123.36,123.77,123.36,123.76,22172.0,94.3308,94.6443,94.3308,94.6366,22172.0
2018-08-08 10:30:00,123.56,123.6,123.11,123.41,66158.0,94.4837,94.5143,94.1396,94.369,66158.0
2018-08-08 10:35:00,123.44,123.5,123.31,123.31,43382.0,94.3919,94.4378,94.2925,94.2925,43382.0
2018-08-08 10:40:00,123.38,123.57,123.37,123.5,42983.0,94.3461,94.4914,94.3384,94.4378,42983.0
2018-08-08 10:45:00,123.53,123.62,123.47,123.59,16764.0,94.4608,94.5296,94.4149,94.5066,16764.0
2018-08-08 10:50:00,123.57,123.7,123.32,123.36,7565.0,94.4914,94.5908,94.3002,94.3308,7565.0
2018-08-08 10:55:00,123.4,123.5,123.24,123.48,22263.0,94.3614,94.4378,94.239,94.4225,22263.0
2018-08-08 11:00:00,123.47,123.51,123.36,123.45,56472.0,94.4149,94.4455,94.3308,94.3996,56472.0
2018-08-08 11:05:00,123.45,123.45,123.16,123.18,17258.0,94.3996,94.3996,94.1778,94.1931,17258.0
2018-08-08 11:10:00,123.2,123.24,122.86,122.86,27044.0,94.2084,94.239,93.9484,93.9484,27044.0
2018-08-08 11:15:00,122.93,123.0,122.81,122.81,9045.0,94.002,94.0555,93.9102,93.9102,9045.0
2018-08-08 11:20:00,122.78,122.82,122.58,122.58,10744.0,93.8873,93.9178,93.7343,93.7343,10744.0
2018-08-08 11:25:00,122.56,122.59,122.0,122.06,64001.0,93.719,93.742,93.2908,93.3367,64001.0
2018-08-08 11:30:00,122.04,122.24,121.85,122.02,30003.0,93.3214,93.4743,93.1761,93.3061,30003.0
2018-08-08 11:35:00,122.0,122.38,121.95,122.26,35135.0,93.2908,93.5814,93.2526,93.4896,35135.0
2018-08-08 11:40:00,122.22,122.22,121.76,121.9,56178.0,93.459,93.459,93.1073,93.2143,56178.0
2018-08-08 11:45:00,121.87,121.87,121.69,121.75,39832.0,93.1914,93.1914,93.0538,93.0996,39832.0
2018-08-08 11:50:00,121.72,121.85,121.71,121.71,13655.0,93.0767,93.1761,93.069,93.069,13655.0
2018-08-08 11:55:00,121.7,121.8,121.7,121.74,8528.0,93.0614,93.1379,93.0614,93.092,8528.0
2018-08-08 12:00:00,121.75,121.79,121.67,121.75,22189.0,93.0996,93.1302,93.0385,93.0996,22189.0
2018-08-08 12:05:00,121.77,122.05,121.67,121.96,53393.0,93.1149,93.329,93.0385,93.2602,53393.0
2018-08-08 12:10:00,121.96,122.07,121.83,121.85,12840.0,93.2602,93.3443,93.1608,93.1761,12840.0
2018-08-08 12:15:00,121.85,121.88,121.77,121.83,15705.0,93.1761,93.199,93.1149,93.1608,15705.0
2018-08-08 12:20:00,121.84,121.92,121.74,121.75,12205.0,93.1685,93.2296,93.092,93.0996,12205.0
2018-08-08 12:25:00,121.76,121.79,121.62,121.62,24070.0,93.1073,93.1302,93.0002,93.0002,24070.0
2018-08-08 12:30:00,121.62,121.94,121.5,121.94,37256.0,93.0002,93.2449,92.9085,93.2449,37256.0
2018-08-08 12:35:00,121.95,122.19,121.93,122.11,50529.0,93.2526,93.4361,93.2373,93.3749,50529.0
2018-08-08 12:40:00,122.08,122.21,122.04,122.04,27722.0,93.352,93.4514,93.3214,93.3214,27722.0
2018-08-08 12:45:00,122.05,122.35,122.05,122.09,25758.0,93.329,93.5584,93.329,93.3596,25758.0
2018-08-08 12:50:00,122.1,122.16,122.02,122.09,7941.0,93.3673,93.4132,93.3061,93.3596,7941.0
2018-08-08 12:55:00,122.09,122.23,122.05,122.18,31130.0,93.3596,93.4667,93.329,93.4284,31130.0
2018-08-08 13:00:00,122.17,122.38,122.15,122.31,15408.0,93.4208,93.5814,93.4055,93.5279,15408.0
2018-08-08 13:05:00,122.31,122.33,122.19,122.3,11055.0,93.5279,93.5432,93.4361,93.5202,11055.0
2018-08-08 13:10:00,122.3,122.48,122.3,122.41,11125.0,93.5202,93.6579,93.5202,93.6043,11125.0
2018-08-08 13:15:00,122.38,122.38,122.27,122.31,13991.0,93.5814,93.5814,93.4973,93.5279,13991.0
2018-08-08 13:20:00,122.29,122.29,122.1,122.14,25397.0,93.5126,93.5126,93.3673,93.3979,25397.0
2018-08-08 13:25:00,122.14,122.14,121.99,122.04,21771.0,93.3979,93.3979,93.2832,93.3214,21771.0
2018-08-08 13:30:00,122.05,122.07,121.81,121.95,40090.0,93.329,93.3443,93.1455,93.2526,40090.0
2018-08-08 13:35:00,121.94,122.03,121.92,121.99,22293.0,93.2449,93.3137,93.2296,93.2832,22293.0
2018-08-08 13:40:00,121.99,122.1,121.94,122.04,30504.0,93.2832,93.3673,93.2449,93.3214,30504.0
2018-08-08 13:45:00,122.02,122.13,121.98,121.98,31425.0,93.3061,93.3902,93.2755,93.2755,31425.0
2018-08-08 13:50:00,122.0,122.22,121.99,122.19,33654.0,93.2908,93.459,93.2832,93.4361,33654.0
2018-08-08 13:55:00,122.2,122.31,122.12,122.12,28351.0,93.4437,93.5279,93.3826,93.3826,28351.0
2018-08-08 14:00:00,122.1,122.11,121.64,121.95,60526.0,93.3673,93.3749,93.0155,93.2526,60526.0
2018-08-08 14:05:00,121.95,122.12,121.95,122.06,61235.0,93.2526,93.3826,93.2526,93.3367,61235.0
2018-08-08 14:10:00,122.07,122.22,121.98,122.19,34761.0,93.3443,93.459,93.2755,93.4361,34761.0
2018-08-08 14:15:00,122.18,122.31,122.13,122.31,17114.0,93.4284,93.5279,93.3902,93.5279,17114.0
2018-08-08 14:20:00,122.31,122.31,122.07,122.13,30465.0,93.5279,93.5279,93.3443,93.3902,30465.0
2018-08-08 14:25:00,122.13,122.39,122.05,122.38,29277.0,93.3902,93.589,93.329,93.5814,29277.0
2018-08-08 14:30:00,122.39,122.55,122.39,122.52,16082.0,93.589,93.7114,93.589,93.6884,16082.0
2018-08-08 14:35:00,122.5,122.61,122.43,122.46,22897.0,93.6731,93.7573,93.6196,93.6426,22897.0
2018-08-08 14:40:00,122.48,122.65,122.48,122.62,12286.0,93.6579,93.7878,93.6579,93.7649,12286.0
2018-08-08 14:45:00,122.63,122.69,122.44,122.44,18758.0,93.7726,93.8184,93.6273,93.6273,18758.0
2018-08-08 14:50:00,122.46,122.59,122.46,122.5,20357.0,93.6426,93.742,93.6426,93.6731,20357.0
2018-08-08 14:55:00,122.53,122.87,122.47,122.82,18204.0,93.6961,93.9561,93.6502,93.9178,18204.0
2018-08-08 15:00:00,122.84,122.91,122.66,122.72,27473.0,93.9331,93.9867,93.7955,93.8414,27473.0
2018-08-08 15:05:00,122.73,122.8,122.66,122.68,19645.0,93.849,93.9025,93.7955,93.8108,19645.0
2018-08-08 15:10:00,122.7,122.75,122.54,122.67,18847.0,93.8261,93.8643,93.7037,93.8031,18847.0
2018-08-08 15:15:00,122.65,122.74,122.55,122.67,38670.0,93.7878,93.8567,93.7114,93.8031,38670.0
2018-08-08 15:20:00,122.67,122.73,122.51,122.69,50089.0,93.8031,93.849,93.6808,93.8184,50089.0
2018-08-08 15:25:00,122.67,122.81,122.65,122.79,23839.0,93.8031,93.9102,93.7878,93.8949,23839.0
2018-08-08 15:30:00,122.78,122.98,122.72,122.95,18097.0,93.8873,94.0402,93.8414,94.0173,18097.0
2018-08-08 15:35:00,122.98,123.11,122.83,122.96,59623.0,94.0402,94.1396,93.9255,94.0249,59623.0
2018-08-08 15:40:00,122.97,123.05,122.92,123.04,40815.0,94.0325,94.0937,93.9943,94.0861,40815.0
2018-08-08 15:45:00,123.02,123.02,122.89,123.0,51786.0,94.0708,94.0708,93.9714,94.0555,51786.0
2018-08-08 15:50:00,123.0,123.01,122.91,122.97,42016.0,94.0555,94.0631,93.9867,94.0325,42016.0
2018-08-08 15:55:00,122.97,123.01,122.7,122.77,96698.0,94.0325,94.0631,93.8261,93.8796,96698.0
2018-08-09 09:30:00,123.2,123.9,122.85,122.85,24721.0,94.2084,94.7437,93.9408,93.9408,24721.0
2018-08-09 09:35:00,122.91,123.08,122.66,123.0,8883.0,93.9867,94.1167,93.7955,94.0555,8883.0
2018-08-09 09:40:00,122.96,122.96,122.38,122.38,16007.0,94.0249,94.0249,93.5814,93.5814,16007.0
2018-08-09 09:45:00,122.51,122.69,122.27,122.42,16800.0,93.6808,93.8184,93.4973,93.612,16800.0
2018-08-09 09:50:00,122.42,122.57,122.24,122.36,10405.0,93.612,93.7267,93.4743,93.5661,10405.0
2018-08-09 09:55:00,122.4,122.56,122.3,122.34,33875.0,93.5967,93.719,93.5202,93.5508,33875.0
2018-08-09 10:00:00,122.34,122.52,122.16,122.37,49797.0,93.5508,93.6884,93.4132,93.5737,49797.0
2018-08-09 10:05:00,122.33,122.72,122.23,122.7,15437.0,93.5432,93.8414,93.4667,93.8261,15437.0
2018-08-09 10:10:00,122.72,122.89,122.6,122.61,17525.0,93.8414,93.9714,93.7496,93.7573,17525.0
2018-08-09 10:15:00,122.64,122.64,122.25,122.35,23255.0,93.7802,93.7802,93.482,93.5584,23255.0
2018-08-09 10:20:00,122.39,122.77,122.36,122.73,33167.0,93.589,93.8796,93.5661,93.849,33167.0
2018-08-09 10:25:00,122.77,123.09,122.77,123.09,8515.0,93.8796,94.1243,93.8796,94.1243,8515.0
2018-08-09 10:30:00,123.1,123.1,122.88,122.95,18006.0,94.132,94.132,93.9637,94.0173,18006.0
2018-08-09 10:35:00,122.95,122.95,122.73,122.78,17303.0,94.0173,94.0173,93.849,93.8873,17303.0
2018-08-09 10:40:00,122.76,123.08,122.72,123.03,18948.0,93.872,94.1167,93.8414,94.0784,18948.0
2018-08-09 10:45:00,123.0,123.05,122.82,122.82,33838.0,94.0555,94.0937,93.9178,93.9178,33838.0
2018-08-09 10:50:00,122.83,122.89,122.75,122.83,13620.0,93.9255,93.9714,93.8643,93.9255,13620.0
2018-08-09 10:55:00,122.8,122.9,122.65,122.69,16256.0,93.9025,93.979,93.7878,93.8184,16256.0
2018-08-09 11:00:00,122.7,122.73,122.55,122.7,14294.0,93.8261,93.849,93.7114,93.8261,14294.0
2018-08-09 11:05:00,122.74,122.98,122.7,122.89,17408.0,93.8567,94.0402,93.8261,93.9714,17408.0
2018-08-09 11:10:00,122.87,123.04,122.83,122.96,15000.0,93.9561,94.0861,93.9255,94.0249,15000.0
2018-08-09 11:15:00,122.94,123.0,122.84,122.93,19420.0,94.0096,94.0555,93.9331,94.002,19420.0
2018-08-09 11:20:00,122.93,123.0,122.67,122.68,14121.0,94.002,94.0555,93.8031,93.8108,14121.0
2018-08-09 11:25:00,122.64,122.65,122.46,122.51,12629.0,93.7802,93.7878,93.6426,93.6808,12629.0
2018-08-09 11:30:00,122.51,122.62,122.38,122.47,14702.0,93.6808,93.7649,93.5814,93.6502,14702.0
2018-08-09 11:35:00,122.43,122.53,122.37,122.51,23578.0,93.6196,93.6961,93.5737,93.6808,23578.0
2018-08-09 11:40:00,122.51,122.58,122.43,122.5,14376.0,93.6808,93.7343,93.6196,93.6731,14376.0
2018-08-09 11:45:00,122.47,122.6,122.45,122.54,7400.0,93.6502,93.7496,93.6349,93.7037,7400.0
2018-08-09 11:50:00,122.56,122.66,122.47,122.52,12472.0,93.719,93.7955,93.6502,93.6884,12472.0
2018-08-09 11:55:00,122.55,122.58,122.39,122.47,15274.0,93.7114,93.7343,93.589,93.6502,15274.0
2018-08-09 12:00:00,122.51,122.6,122.51,122.54,9336.0,93.6808,93.7496,93.6808,93.7037,9336.0
2018-08-09 12:05:00,122.53,122.56,122.47,122.53,10910.0,93.6961,93.719,93.6502,93.6961,10910.0
2018-08-09 12:10:00,122.49,122.62,122.48,122.62,10162.0,93.6655,93.7649,93.6579,93.7649,10162.0
2018-08-09 12:15:00,122.62,122.68,122.58,122.66,8743.0,93.7649,93.8108,93.7343,93.7955,8743.0
2018-08-09 12:20:00,122.66,122.74,122.65,122.74,6900.0,93.7955,93.8567,93.7878,93.8567,6900.0
2018-08-09 12:25:00,122.73,122.77,122.68,122.73,9674.0,93.849,93.8796,93.8108,93.849,9674.0
2018-08-09 12:30:00,122.7,122.7,122.61,122.64,16112.0,93.8261,93.8261,93.7573,93.7802,16112.0
2018-08-09 12:35:00,122.65,122.71,122.58,122.67,13432.0,93.7878,93.8337,93.7343,93.8031,13432.0
2018-08-09 12:40:00,122.66,122.77,122.61,122.63,11064.0,93.7955,93.8796,93.7573,93.7726,11064.0
2018-08-09 12:45:00,122.65,122.71,122.59,122.59,9641.0,93.7878,93.8337,93.742,93.742,9641.0
2018-08-09 12:50:00,122.56,122.62,122.53,122.54,9949.0,93.719,93.7649,93.6961,93.7037,9949.0
2018-08-09 12:55:00,122.52,122.54,122.23,122.27,14527.0,93.6884,93.7037,93.4667,93.4973,14527.0
2018-08-09 13:00:00,122.3,122.38,122.26,122.35,8158.0,93.5202,93.5814,93.4896,93.5584,8158.0
2018-08-09 13:05:00,122.34,122.35,122.15,122.19,12918.0,93.5508,93.5584,93.4055,93.4361,12918.0
2018-08-09 13:10:00,122.21,122.33,122.2,122.33,11593.0,93.4514,93.5432,93.4437,93.5432,11593.0
2018-08-09 13:15:00,122.33,122.39,122.25,122.39,14375.0,93.5432,93.589,93.482,93.589,14375.0
2018-08-09 13:20:00,122.39,122.53,122.35,122.48,9646.0,93.589,93.6961,93.5584,93.6579,9646.0
2018-08-09 13:25:00,122.5,122.51,122.19,122.23,19176.0,93.6731,93.6808,93.4361,93.4667,19176.0
2018-08-09 13:30:00,122.22,122.29,122.17,122.24,15878.0,93.459,93.5126,93.4208,93.4743,15878.0
2018-08-09 13:35:00,122.25,122.25,122.19,122.19,7293.0,93.482,93.482,93.4361,93.4361,7293.0
2018-08-09 13:40:00,122.18,122.42,122.17,122.36,14885.0,93.4284,93.612,93.4208,93.5661,14885.0
2018-08-09 13:45:00,122.34,122.35,122.14,122.15,18694.0,93.5508,93.5584,93.3979,93.4055,18694.0
2018-08-09 13:50:00,122.16,122.16,122.08,122.13,16440.0,93.4132,93.4132,93.352,93.3902,16440.0
2018-08-09 13:55:00,122.14,122.27,122.11,122.16,26944.0,93.3979,93.4973,93.3749,93.4132,26944.0
2018-08-09 14:00:00,122.18,122.18,122.03,122.04,10944.0,93.4284,93.4284,93.3137,93.3214,10944.0
2018-08-09 14:05:00,122.01,122.2,121.92,122.2,15548.0,93.2985,93.4437,93.2296,93.4437,15548.0
2018-08-09 14:10:00,122.2,122.27,122.1,122.1,10216.0,93.4437,93.4973,93.3673,93.3673,10216.0
2018-08-09 14:15:00,122.09,122.11,121.94,121.96,16354.0,93.3596,93.3749,93.2449,93.2602,16354.0
2018-08-09 14:20:00,121.96,122.11,121.88,121.99,15522.0,93.2602,93.3749,93.199,93.2832,15522.0
2018-08-09 14:25:00,121.98,122.02,121.94,121.96,12514.0,93.2755,93.3061,93.2449,93.2602,12514.0
2018-08-09 14:30:00,121.97,122.04,121.97,122.02,11527.0,93.2679,93.3214,93.2679,93.3061,11527.0
2018-08-09 14:35:00,122.0,122.21,122.0,122.18,18140.0,93.2908,93.4514,93.2908,93.4284,18140.0
2018-08-09 14:40:00,122.19,122.19,122.11,122.12,10524.0,93.4361,93.4361,93.3749,93.3826,10524.0
2018-08-09 14:45:00,122.13,122.18,122.13,122.14,9347.0,93.3902,93.4284,93.3902,93.3979,9347.0
2018-08-09 14:50:00,122.13,122.14,122.03,122.05,10592.0,93.3902,93.3979,93.3137,93.329,10592.0
2018-08-09 14:55:00,122.04,122.17,122.04,122.17,8922.0,93.3214,93.4208,93.3214,93.4208,8922.0
2018-08-09 15:00:00,122.17,122.21,122.1,122.14,13167.0,93.4208,93.4514,93.3673,93.3979,13167.0
2018-08-09 15:05:00,122.15,122.25,122.14,122.25,10464.0,93.4055,93.482,93.3979,93.482,10464.0
2018-08-09 15:10:00,122.25,122.42,122.24,122.4,10229.0,93.482,93.612,93.4743,93.5967,10229.0
2018-08-09 15:15:00,122.4,122.47,122.35,122.44,9702.0,93.5967,93.6502,93.5584,93.6273,9702.0
2018-08-09 15:20:00,122.46,122.5,122.35,122.39,16023.0,93.6426,93.6731,93.5584,93.589,16023.0
2018-08-09 15:25:00,122.39,122.41,122.33,122.41,18172.0,93.589,93.6043,93.5432,93.6043,18172.0
2018-08-09 15:30:00,122.41,122.53,122.35,122.49,42458.0,93.6043,93.6961,93.5584,93.6655,42458.0
2018-08-09 15:35:00,122.48,122.52,122.39,122.43,19101.0,93.6579,93.6884,93.589,93.6196,19101.0
2018-08-09 15:40:00,122.43,122.55,122.41,122.54,22874.0,93.6196,93.7114,93.6043,93.7037,22874.0
2018-08-09 15:45:00,122.54,122.57,122.39,122.4,31239.0,93.7037,93.7267,93.589,93.5967,31239.0
2018-08-09 15:50:00,122.41,122.41,122.25,122.3,43305.0,93.6043,93.6043,93.482,93.5202,43305.0
2018-08-09 15:55:00,122.3,122.44,122.2,122.32,106567.0,93.5202,93.6273,93.4437,93.5355,106567.0
2018-08-10 09:30:00,122.2,122.26,121.37,121.69,51299.0,93.4437,93.4896,92.8091,93.0538,51299.0
2018-08-10 09:35:00,121.77,122.57,121.74,122.13,20461.0,93.1149,93.7267,93.092,93.3902,20461.0
2018-08-10 09:40:00,122.2,122.66,122.19,122.55,21074.0,93.4437,93.7955,93.4361,93.7114,21074.0
2018-08-10 09:45:00,122.57,122.63,122.15,122.23,20795.0,93.7267,93.7726,93.4055,93.4667,20795.0
2018-08-10 09:50:00,122.23,122.53,122.18,122.18,21408.0,93.4667,93.6961,93.4284,93.4284,21408.0
2018-08-10 09:55:00,122.26,122.38,122.13,122.38,18705.0,93.4896,93.5814,93.3902,93.5814,18705.0
2018-08-10 10:00:00,122.31,122.38,121.94,122.23,27674.0,93.5279,93.5814,93.2449,93.4667,27674.0
2018-08-10 10:05:00,122.16,122.38,122.05,122.38,11977.0,93.4132,93.5814,93.329,93.5814,11977.0
2018-08-10 10:10:00,122.39,122.55,122.31,122.45,16239.0,93.589,93.7114,93.5279,93.6349,16239.0
2018-08-10 10:15:00,122.48,122.52,122.27,122.37,12650.0,93.6579,93.6884,93.4973,93.5737,12650.0
2018-08-10 10:20:00,122.33,122.43,122.18,122.43,12025.0,93.5432,93.6196,93.4284,93.6196,12025.0
2018-08-10 10:25:00,122.4,122.49,122.23,122.26,18276.0,93.5967,93.6655,93.4667,93.4896,18276.0
2018-08-10 10:30:00,122.26,122.59,122.26,122.57,10403.0,93.4896,93.742,93.4896,93.7267,10403.0
2018-08-10 10:35:00,122.54,122.54,122.1,122.17,39380.0,93.7037,93.7037,93.3673,93.4208,39380.0
2018-08-10 10:40:00,122.1,122.3,122.0,122.0,39363.0,93.3673,93.5202,93.2908,93.2908,39363.0
2018-08-10 10:45:00,122.03,122.27,121.82,122.14,40547.0,93.3137,93.4973,93.1532,93.3979,40547.0
2018-08-10 10:50:00,122.1,122.28,122.08,122.28,12017.0,93.3673,93.5049,93.352,93.5049,12017.0
2018-08-10 10:55:00,122.28,122.46,122.28,122.46,16186.0,93.5049,93.6426,93.5049,93.6426,16186.0
2018-08-10 11:00:00,122.5,122.53,122.3,122.39,27183.0,93.6731,93.6961,93.5202,93.589,27183.0
2018-08-10 11:05:00,122.39,122.45,122.31,122.33,10706.0,93.589,93.6349,93.5279,93.5432,10706.0
2018-08-10 11:10:00,122.34,122.34,122.04,122.14,19420.0,93.5508,93.5508,93.3214,93.3979,19420.0
2018-08-10 11:15:00,122.14,122.21,122.02,122.02,14566.0,93.3979,93.4514,93.3061,93.3061,14566.0
2018-08-10 11:20:00,122.04,122.3,122.03,122.3,10661.0,93.3214,93.5202,93.3137,93.5202,10661.0
2018-08-10 11:25:00,122.31,122.36,122.22,122.22,8896.0,93.5279,93.5661,93.459,93.459,8896.0
2018-08-10 11:30:00,122.22,122.55,122.2,122.49,9721.0,93.459,93.7114,93.4437,93.6655,9721.0
2018-08-10 11:35:00,122.48,122.59,122.45,122.51,18071.0,93.6579,93.742,93.6349,93.6808,18071.0
2018-08-10 11:40:00,122.51,122.56,122.33,122.34,18470.0,93.6808,93.719,93.5432,93.5508,18470.0
2018-08-10 11:45:00,122.34,122.46,122.3,122.32,15698.0,93.5508,93.6426,93.5202,93.5355,15698.0
2018-08-10 11:50:00,122.34,122.37,122.2,122.25,8310.0,93.5508,93.5737,93.4437,93.482,8310.0
2018-08-10 11:55:00,122.26,122.45,122.24,122.25,13600.0,93.4896,93.6349,93.4743,93.482,13600.0
2018-08-10 12:00:00,122.24,122.31,122.16,122.28,8823.0,93.4743,93.5279,93.4132,93.5049,8823.0
2018-08-10 12:05:00,122.3,122.36,122.25,122.29,5678.0,93.5202,93.5661,93.482,93.5126,5678.0
2018-08-10 12:10:00,122.28,122.37,122.28,122.3,7310.0,93.5049,93.5737,93.5049,93.5202,7310.0
2018-08-10 12:15:00,122.32,122.49,122.31,122.38,8894.0,93.5355,93.6655,93.5279,93.5814,8894.0
2018-08-10 12:20:00,122.4,122.43,122.36,122.43,8738.0,93.5967,93.6196,93.5661,93.6196,8738.0
2018-08-10 12:25:00,122.44,122.55,122.44,122.55,10705.0,93.6273,93.7114,93.6273,93.7114,10705.0
2018-08-10 12:30:00,122.54,122.61,122.49,122.6,9370.0,93.7037,93.7573,93.6655,93.7496,9370.0
2018-08-10 12:35:00,122.61,122.61,122.44,122.56,8406.0,93.7573,93.7573,93.6273,93.719,8406.0
2018-08-10 12:40:00,122.58,122.68,122.57,122.61,6075.0,93.7343,93.8108,93.7267,93.7573,6075.0
2018-08-10 12:45:00,122.61,122.71,122.59,122.68,7770.0,93.7573,93.8337,93.742,93.8108,7770.0
2018-08-10 12:50:00,122.67,122.73,122.52,122.52,10228.0,93.8031,93.849,93.6884,93.6884,10228.0
2018-08-10 12:55:00,122.54,122.55,122.41,122.47,16601.0,93.7037,93.7114,93.6043,93.6502,16601.0
2018-08-10 13:00:00,122.48,122.48,122.25,122.25,6120.0,93.6579,93.6579,93.482,93.482,6120.0
2018-08-10 13:05:00,122.26,122.28,122.18,122.2,21411.0,93.4896,93.5049,93.4284,93.4437,21411.0
2018-08-10 13:10:00,122.2,122.22,122.15,122.2,24845.0,93.4437,93.459,93.4055,93.4437,24845.0
2018-08-10 13:15:00,122.2,122.22,122.12,122.12,17252.0,93.4437,93.459,93.3826,93.3826,17252.0
2018-08-10 13:20:00,122.16,122.5,122.16,122.45,37785.0,93.4132,93.6731,93.4132,93.6349,37785.0
2018-08-10 13:25:00,122.45,122.61,122.33,122.61,16688.0,93.6349,93.7573,93.5432,93.7573,16688.0
2018-08-10 13:30:00,122.61,122.63,122.42,122.43,11054.0,93.7573,93.7726,93.612,93.6196,11054.0
2018-08-10 13:35:00,122.43,122.49,122.24,122.25,11629.0,93.6196,93.6655,93.4743,93.482,11629.0
2018-08-10 13:40:00,122.25,122.3,122.22,122.26,9190.0,93.482,93.5202,93.459,93.4896,9190.0
2018-08-10 13:45:00,122.26,122.3,122.14,122.16,11816.0,93.4896,93.5202,93.3979,93.4132,11816.0
2018-08-10 13:50:00,122.16,122.19,122.09,122.09,8110.0,93.4132,93.4361,93.3596,93.3596,8110.0
2018-08-10 13:55:00,122.12,122.18,122.1,122.11,8835.0,93.3826,93.4284,93.3673,93.3749,8835.0
2018-08-10 14:00:00,122.14,122.39,122.14,122.38,22836.0,93.3979,93.589,93.3979,93.5814,22836.0
2018-08-10 14:05:00,122.39,122.46,122.33,122.37,21728.0,93.589,93.6426,93.5432,93.5737,21728.0
2018-08-10 14:10:00,122.39,122.43,122.35,122.43,11018.0,93.589,93.6196,93.5584,93.6196,11018.0
2018-08-10 14:15:00,122.43,122.49,122.34,122.48,10458.0,93.6196,93.6655,93.5508,93.6579,10458.0
2018-08-10 14:20:00,122.46,122.63,122.44,122.59,9872.0,93.6426,93.7726,93.6273,93.742,9872.0
2018-08-10 14:25:00,122.62,122.62,122.38,122.4,22135.0,93.7649,93.7649,93.5814,93.5967,22135.0
2018-08-10 14:30:00,122.39,122.49,122.36,122.49,15487.0,93.589,93.6655,93.5661,93.6655,15487.0
2018-08-10 14:35:00,122.46,122.59,122.45,122.57,12434.0,93.6426,93.742,93.6349,93.7267,12434.0
2018-08-10 14:40:00,122.57,122.66,122.54,122.55,14676.0,93.7267,93.7955,93.7037,93.7114,14676.0
2018-08-10 14:45:00,122.55,122.57,122.45,122.48,10403.0,93.7114,93.7267,93.6349,93.6579,10403.0
2018-08-10 14:50:00,122.48,122.54,122.43,122.49,7873.0,93.6579,93.7037,93.6196,93.6655,7873.0
2018-08-10 14:55:00,122.48,122.51,122.38,122.38,13236.0,93.6579,93.6808,93.5814,93.5814,13236.0
2018-08-10 15:00:00,122.36,122.37,122.17,122.33,18823.0,93.5661,93.5737,93.4208,93.5432,18823.0
2018-08-10 15:05:00,122.32,122.32,122.21,122.27,11447.0,93.5355,93.5355,93.4514,93.4973,11447.0
2018-08-10 15:10:00,122.26,122.32,122.19,122.28,13092.0,93.4896,93.5355,93.4361,93.5049,13092.0
2018-08-10 15:15:00,122.29,122.51,122.28,122.47,12559.0,93.5126,93.6808,93.5049,93.6502,12559.0
2018-08-10 15:20:00,122.47,122.74,122.47,122.54,37633.0,93.6502,93.8567,93.6502,93.7037,37633.0
2018-08-10 15:25:00,122.55,122.76,122.43,122.54,22663.0,93.7114,93.872,93.6196,93.7037,22663.0
2018-08-10 15:30:00,122.55,122.68,122.53,122.68,25589.0,93.7114,93.8108,93.6961,93.8108,25589.0
2018-08-10 15:35:00,122.66,122.77,122.61,122.76,31017.0,93.7955,93.8796,93.7573,93.872,31017.0
2018-08-10 15:40:00,122.73,122.76,122.55,122.55,34574.0,93.849,93.872,93.7114,93.7114,34574.0
2018-08-10 15:45:00,122.53,122.74,122.53,122.7,54333.0,93.6961,93.8567,93.6961,93.8261,54333.0
2018-08-10 15:50:00,122.69,122.89,122.66,122.83,43347.0,93.8184,93.9714,93.7955,93.9255,43347.0
2018-08-10 15:55:00,122.82,122.85,122.58,122.78,152969.0,93.9178,93.9408,93.7343,93.8873,152969.0
2018-08-13 09:30:00,122.79,123.22,122.43,122.88,23748.0,93.8949,94.2237,93.6196,93.9637,23748.0
2018-08-13 09:35:00,122.86,122.97,122.4,122.6,21156.0,93.9484,94.0325,93.5967,93.7496,21156.0
2018-08-13 09:40:00,122.57,123.3,122.57,123.3,9055.0,93.7267,94.2849,93.7267,94.2849,9055.0
2018-08-13 09:45:00,123.24,123.34,123.01,123.29,15870.0,94.239,94.3155,94.0631,94.2772,15870.0
2018-08-13 09:50:00,123.3,123.5,122.96,123.06,14510.0,94.2849,94.4378,94.0249,94.1014,14510.0
2018-08-13 09:55:00,123.08,123.12,122.86,123.1,11413.0,94.1167,94.1472,93.9484,94.132,11413.0
2018-08-13 10:00:00,122.99,122.99,122.59,122.82,37314.0,94.0478,94.0478,93.742,93.9178,37314.0
2018-08-13 10:05:00,122.86,123.13,122.8,123.13,6718.0,93.9484,94.1549,93.9025,94.1549,6718.0
2018-08-13 10:10:00,123.08,123.08,122.79,122.83,7720.0,94.1167,94.1167,93.8949,93.9255,7720.0
2018-08-13 10:15:00,122.92,123.1,122.88,122.99,6709.0,93.9943,94.132,93.9637,94.0478,6709.0
2018-08-13 10:20:00,123.02,123.03,122.81,122.81,6809.0,94.0708,94.0784,93.9102,93.9102,6809.0
2018-08-13 10:25:00,122.78,123.01,122.78,123.01,11421.0,93.8873,94.0631,93.8873,94.0631,11421.0
2018-08-13 10:30:00,122.98,123.16,122.98,123.01,7448.0,94.0402,94.1778,94.0402,94.0631,7448.0
2018-08-13 10:35:00,123.03,123.11,122.95,123.11,8159.0,94.0784,94.1396,94.0173,94.1396,8159.0
2018-08-13 10:40:00,123.1,123.16,123.05,123.05,9763.0,94.132,94.1778,94.0937,94.0937,9763.0
2018-08-13 10:45:00,123.02,123.02,122.79,122.81,12554.0,94.0708,94.0708,93.8949,93.9102,12554.0
2018-08-13 10:50:00,122.82,122.83,122.61,122.61,8863.0,93.9178,93.9255,93.7573,93.7573,8863.0
2018-08-13 10:55:00,122.59,122.8,122.57,122.78,9446.0,93.742,93.9025,93.7267,93.8873,9446.0
2018-08-13 11:00:00,122.8,122.93,122.8,122.85,7134.0,93.9025,94.002,93.9025,93.9408,7134.0
2018-08-13 11:05:00,122.93,122.96,122.77,122.8,8125.0,94.002,94.0249,93.8796,93.9025,8125.0
2018-08-13 11:10:00,122.78,122.81,122.67,122.73,12706.0,93.8873,93.9102,93.8031,93.849,12706.0
2018-08-13 11:15:00,122.71,122.73,122.5,122.54,6942.0,93.8337,93.849,93.6731,93.7037,6942.0
2018-08-13 11:20:00,122.55,122.6,122.47,122.54,8208.0,93.7114,93.7496,93.6502,93.7037,8208.0
2018-08-13 11:25:00,122.56,122.64,122.52,122.55,10634.0,93.719,93.7802,93.6884,93.7114,10634.0
2018-08-13 11:30:00,122.5,122.58,122.48,122.56,6697.0,93.6731,93.7343,93.6579,93.719,6697.0
2018-08-13 11:35:00,122.58,122.62,122.4,122.46,17846.0,93.7343,93.7649,93.5967,93.6426,17846.0
2018-08-13 11:40:00,122.43,122.46,122.26,122.26,13788.0,93.6196,93.6426,93.4896,93.4896,13788.0
2018-08-13 11:45:00,122.25,122.33,122.19,122.19,7386.0,93.482,93.5432,93.4361,93.4361,7386.0
2018-08-13 11:50:00,122.17,122.17,121.86,121.94,16074.0,93.4208,93.4208,93.1838,93.2449,16074.0
2018-08-13 11:55:00,121.94,121.96,121.76,121.77,17779.0,93.2449,93.2602,93.1073,93.1149,17779.0
2018-08-13 12:00:00,121.76,121.9,121.76,121.85,6220.0,93.1073,93.2143,93.1073,93.1761,6220.0
2018-08-13 12:05:00,121.87,122.03,121.82,122.02,6466.0,93.1914,93.3137,93.1532,93.3061,6466.0
2018-08-13 12:10:00,122.04,122.05,121.91,121.96,8200.0,93.3214,93.329,93.222,93.2602,8200.0
2018-08-13 12:15:00,121.97,121.97,121.79,121.79,6980.0,93.2679,93.2679,93.1302,93.1302,6980.0
2018-08-13 12:20:00,121.84,121.91,121.78,121.82,3900.0,93.1685,93.222,93.1226,93.1532,3900.0
2018-08-13 12:25:00,121.77,121.79,121.63,121.7,7634.0,93.1149,93.1302,93.0079,93.0614,7634.0
2018-08-13 12:30:00,121.68,121.7,121.51,121.57,8776.0,93.0461,93.0614,92.9161,92.962,8776.0
2018-08-13 12:35:00,121.54,121.67,121.48,121.63,4000.0,92.9391,93.0385,92.8932,93.0079,4000.0
2018-08-13 12:40:00,121.7,121.92,121.68,121.77,7682.0,93.0614,93.2296,93.0461,93.1149,7682.0
2018-08-13 12:45:00,121.77,121.78,121.65,121.68,5100.0,93.1149,93.1226,93.0232,93.0461,5100.0
2018-08-13 12:50:00,121.68,121.72,121.56,121.59,7292.0,93.0461,93.0767,92.9543,92.9773,7292.0
2018-08-13 12:55:00,121.56,121.6,121.48,121.54,5956.0,92.9543,92.9849,92.8932,92.9391,5956.0
2018-08-13 13:00:00,121.49,121.5,121.31,121.33,13003.0,92.9008,92.9085,92.7632,92.7785,13003.0
2018-08-13 13:05:00,121.33,121.47,121.32,121.34,12828.0,92.7785,92.8855,92.7708,92.7861,12828.0
2018-08-13 13:10:00,121.37,121.53,121.37,121.41,9148.0,92.8091,92.9314,92.8091,92.8396,9148.0
2018-08-13 13:15:00,121.39,121.63,121.36,121.59,7400.0,92.8244,93.0079,92.8014,92.9773,7400.0
2018-08-13 13:20:00,121.6,121.67,121.53,121.55,18015.0,92.9849,93.0385,92.9314,92.9467,18015.0
2018-08-13 13:25:00,121.56,121.63,121.36,121.37,52025.0,92.9543,93.0079,92.8014,92.8091,52025.0
2018-08-13 13:30:00,121.36,121.43,121.16,121.25,71069.0,92.8014,92.8549,92.6485,92.7173,71069.0
2018-08-13 13:35:00,121.21,121.36,121.13,121.2,63210.0,92.6867,92.8014,92.6255,92.6791,63210.0
2018-08-13 13:40:00,121.23,121.31,121.18,121.23,36457.0,92.702,92.7632,92.6638,92.702,36457.0
2018-08-13 13:45:00,121.25,121.36,121.21,121.22,19023.0,92.7173,92.8014,92.6867,92.6944,19023.0
2018-08-13 13:50:00,121.27,121.3,121.2,121.26,13404.0,92.7326,92.7555,92.6791,92.7249,13404.0
2018-08-13 13:55:00,121.27,121.4,121.24,121.39,26551.0,92.7326,92.832,92.7097,92.8244,26551.0
2018-08-13 14:00:00,121.41,121.6,121.36,121.39,25874.0,92.8396,92.9849,92.8014,92.8244,25874.0
2018-08-13 14:05:00,121.43,121.67,121.43,121.54,42891.0,92.8549,93.0385,92.8549,92.9391,42891.0
2018-08-13 14:10:00,121.54,121.73,121.53,121.73,8777.0,92.9391,93.0843,92.9314,93.0843,8777.0
2018-08-13 14:15:00,121.73,121.96,121.73,121.93,5300.0,93.0843,93.2602,93.0843,93.2373,5300.0
2018-08-13 14:20:00,121.93,122.04,121.86,122.0,9057.0,93.2373,93.3214,93.1838,93.2908,9057.0
2018-08-13 14:25:00,122.01,122.13,121.98,122.09,6065.0,93.2985,93.3902,93.2755,93.3596,6065.0
2018-08-13 14:30:00,122.09,122.16,122.06,122.06,5294.0,93.3596,93.4132,93.3367,93.3367,5294.0
2018-08-13 14:35:00,122.08,122.08,121.89,121.95,5550.0,93.352,93.352,93.2067,93.2526,5550.0
2018-08-13 14:40:00,121.95,122.09,121.95,122.0,3328.0,93.2526,93.3596,93.2526,93.2908,3328.0
2018-08-13 14:45:00,122.03,122.16,122.03,122.11,4010.0,93.3137,93.4132,93.3137,93.3749,4010.0
2018-08-13 14:50:00,122.1,122.18,121.98,122.02,8140.0,93.3673,93.4284,93.2755,93.3061,8140.0
2018-08-13 14:55:00,122.02,122.11,121.98,122.04,3441.0,93.3061,93.3749,93.2755,93.3214,3441.0
2018-08-13 15:00:00,121.99,121.99,121.84,121.91,7350.0,93.2832,93.2832,93.1685,93.222,7350.0
2018-08-13 15:05:00,121.91,121.97,121.86,121.95,4215.0,93.222,93.2679,93.1838,93.2526,4215.0
2018-08-13 15:10:00,121.92,122.04,121.92,122.02,5900.0,93.2296,93.3214,93.2296,93.3061,5900.0
2018-08-13 15:15:00,122.02,122.08,121.88,121.89,5550.0,93.3061,93.352,93.199,93.2067,5550.0
2018-08-13 15:20:00,121.88,121.95,121.79,121.81,4778.0,93.199,93.2526,93.1302,93.1455,4778.0
2018-08-13 15:25:00,121.85,121.89,121.65,121.68,8387.0,93.1761,93.2067,93.0232,93.0461,8387.0
2018-08-13 15:30:00,121.7,121.81,121.66,121.69,12966.0,93.0614,93.1455,93.0308,93.0538,12966.0
2018-08-13 15:35:00,121.65,121.83,121.53,121.75,15213.0,93.0232,93.1608,92.9314,93.0996,15213.0
2018-08-13 15:40:00,121.75,121.84,121.66,121.79,13793.0,93.0996,93.1685,93.0308,93.1302,13793.0
2018-08-13 15:45:00,121.79,121.79,121.47,121.48,29549.0,93.1302,93.1302,92.8855,92.8932,29549.0
2018-08-13 15:50:00,121.45,121.55,121.41,121.54,37422.0,92.8702,92.9467,92.8396,92.9391,37422.0
2018-08-13 15:55:00,121.54,121.62,121.47,121.49,87056.0,92.9391,93.0002,92.8855,92.9008,87056.0
2018-08-14 09:30:00,122.9,123.57,122.12,123.14,31278.0,93.979,94.4914,93.3826,94.1625,31278.0
2018-08-14 09:35:00,123.25,123.31,122.83,122.91,15148.0,94.2467,94.2925,93.9255,93.9867,15148.0
2018-08-14 09:40:00,122.9,122.99,122.72,122.79,18162.0,93.979,94.0478,93.8414,93.8949,18162.0
2018-08-14 09:45:00,122.79,123.05,122.7,122.72,12423.0,93.8949,94.0937,93.8261,93.8414,12423.0
2018-08-14 09:50:00,122.69,122.75,122.32,122.74,8504.0,93.8184,93.8643,93.5355,93.8567,8504.0
2018-08-14 09:55:00,122.75,122.79,122.45,122.52,7140.0,93.8643,93.8949,93.6349,93.6884,7140.0
2018-08-14 10:00:00,122.58,122.85,122.48,122.7,11154.0,93.7343,93.9408,93.6579,93.8261,11154.0
2018-08-14 10:05:00,122.69,122.96,122.66,122.83,14793.0,93.8184,94.0249,93.7955,93.9255,14793.0
2018-08-14 10:10:00,122.83,123.0,122.79,122.99,20893.0,93.9255,94.0555,93.8949,94.0478,20893.0
2018-08-14 10:15:00,122.98,122.98,122.69,122.72,13490.0,94.0402,94.0402,93.8184,93.8414,13490.0
2018-08-14 10:20:00,122.71,122.88,122.68,122.88,52184.0,93.8337,93.9637,93.8108,93.9637,52184.0
2018-08-14 10:25:00,122.95,123.24,122.89,123.05,21184.0,94.0173,94.239,93.9714,94.0937,21184.0
2018-08-14 10:30:00,123.06,123.09,122.72,122.74,16646.0,94.1014,94.1243,93.8414,93.8567,16646.0
2018-08-14 10:35:00,122.73,122.8,122.5,122.67,18856.0,93.849,93.9025,93.6731,93.8031,18856.0
2018-08-14 10:40:00,122.63,123.18,122.55,123.18,34718.0,93.7726,94.1931,93.7114,94.1931,34718.0
2018-08-14 10:45:00,123.15,123.39,123.11,123.33,9315.0,94.1702,94.3537,94.1396,94.3078,9315.0
2018-08-14 10:50:00,123.3,123.3,123.09,123.26,17128.0,94.2849,94.2849,94.1243,94.2543,17128.0
2018-08-14 10:55:00,123.28,123.36,123.2,123.2,17312.0,94.2696,94.3308,94.2084,94.2084,17312.0
2018-08-14 11:00:00,123.23,123.35,123.16,123.29,13092.0,94.2314,94.3231,94.1778,94.2772,13092.0
2018-08-14 11:05:00,123.26,123.33,122.98,123.02,16604.0,94.2543,94.3078,94.0402,94.0708,16604.0
2018-08-14 11:10:00,123.07,123.13,122.8,122.84,7936.0,94.109,94.1549,93.9025,93.9331,7936.0
2018-08-14 11:15:00,122.86,122.95,122.63,122.7,6307.0,93.9484,94.0173,93.7726,93.8261,6307.0
2018-08-14 11:20:00,122.67,123.05,122.67,123.02,6205.0,93.8031,94.0937,93.8031,94.0708,6205.0
2018-08-14 11:25:00,122.99,123.07,122.7,122.72,6249.0,94.0478,94.109,93.8261,93.8414,6249.0
2018-08-14 11:30:00,122.7,122.79,122.61,122.77,5137.0,93.8261,93.8949,93.7573,93.8796,5137.0
2018-08-14 11:35:00,122.8,122.88,122.76,122.77,2682.0,93.9025,93.9637,93.872,93.8796,2682.0
2018-08-14 11:40:00,122.75,122.75,122.51,122.57,5825.0,93.8643,93.8643,93.6808,93.7267,5825.0
2018-08-14 11:45:00,122.56,122.62,122.46,122.5,4509.0,93.719,93.7649,93.6426,93.6731,4509.0
2018-08-14 11:50:00,122.51,122.51,122.38,122.41,4902.0,93.6808,93.6808,93.5814,93.6043,4902.0
2018-08-14 11:55:00,122.42,122.54,122.4,122.4,6069.0,93.612,93.7037,93.5967,93.5967,6069.0
2018-08-14 12:00:00,122.45,122.57,122.45,122.46,4840.0,93.6349,93.7267,93.6349,93.6426,4840.0
2018-08-14 12:05:00,122.46,122.55,122.43,122.43,3325.0,93.6426,93.7114,93.6196,93.6196,3325.0
2018-08-14 12:10:00,122.37,122.37,122.23,122.27,3703.0,93.5737,93.5737,93.4667,93.4973,3703.0
2018-08-14 12:15:00,122.24,122.44,122.2,122.41,2857.0,93.4743,93.6273,93.4437,93.6043,2857.0
2018-08-14 12:20:00,122.41,122.52,122.36,122.5,3800.0,93.6043,93.6884,93.5661,93.6731,3800.0
2018-08-14 12:25:00,122.51,122.55,122.45,122.52,2811.0,93.6808,93.7114,93.6349,93.6884,2811.0
2018-08-14 12:30:00,122.58,122.58,122.43,122.46,3746.0,93.7343,93.7343,93.6196,93.6426,3746.0
2018-08-14 12:35:00,122.47,122.49,122.44,122.44,2128.0,93.6502,93.6655,93.6273,93.6273,2128.0
2018-08-14 12:40:00,122.43,122.43,122.16,122.16,35516.0,93.6196,93.6196,93.4132,93.4132,35516.0
2018-08-14 12:45:00,122.17,122.25,122.06,122.1,8765.0,93.4208,93.482,93.3367,93.3673,8765.0
2018-08-14 12:50:00,122.13,122.21,122.07,122.07,21100.0,93.3902,93.4514,93.3443,93.3443,21100.0
2018-08-14 12:55:00,122.09,122.3,122.09,122.27,4800.0,93.3596,93.5202,93.3596,93.4973,4800.0
2018-08-14 13:00:00,122.3,122.31,122.12,122.14,5541.0,93.5202,93.5279,93.3826,93.3979,5541.0
2018-08-14 13:05:00,122.17,122.17,122.05,122.14,12304.0,93.4208,93.4208,93.329,93.3979,12304.0
2018-08-14 13:10:00,122.16,122.16,122.04,122.14,11916.0,93.4132,93.4132,93.3214,93.3979,11916.0
2018-08-14 13:15:00,122.14,122.19,122.06,122.19,4959.0,93.3979,93.4361,93.3367,93.4361,4959.0
2018-08-14 13:20:00,122.17,122.4,122.08,122.4,3971.0,93.4208,93.5967,93.352,93.5967,3971.0
2018-08-14 13:25:00,122.36,122.4,122.3,122.39,5179.0,93.5661,93.5967,93.5202,93.589,5179.0
2018-08-14 13:30:00,122.37,122.5,122.36,122.5,5750.0,93.5737,93.6731,93.5661,93.6731,5750.0
2018-08-14 13:35:00,122.5,122.67,122.47,122.67,9830.0,93.6731,93.8031,93.6502,93.8031,9830.0
2018-08-14 13:40:00,122.65,122.76,122.64,122.76,8895.0,93.7878,93.872,93.7802,93.872,8895.0
2018-08-14 13:45:00,122.75,122.8,122.67,122.67,10413.0,93.8643,93.9025,93.8031,93.8031,10413.0
2018-08-14 13:50:00,122.65,122.68,122.63,122.65,2900.0,93.7878,93.8108,93.7726,93.7878,2900.0
2018-08-14 13:55:00,122.67,122.91,122.67,122.89,3952.0,93.8031,93.9867,93.8031,93.9714,3952.0
2018-08-14 14:00:00,122.83,122.93,122.77,122.8,4925.0,93.9255,94.002,93.8796,93.9025,4925.0
2018-08-14 14:05:00,122.76,122.9,122.75,122.88,4905.0,93.872,93.979,93.8643,93.9637,4905.0
2018-08-14 14:10:00,122.84,122.89,122.81,122.84,3805.0,93.9331,93.9714,93.9102,93.9331,3805.0
2018-08-14 14:15:00,122.86,122.92,122.79,122.88,5513.0,93.9484,93.9943,93.8949,93.9637,5513.0
2018-08-14 14:20:00,122.86,122.89,122.8,122.89,10220.0,93.9484,93.9714,93.9025,93.9714,10220.0
2018-08-14 14:25:00,122.88,122.98,122.86,122.9,7400.0,93.9637,94.0402,93.9484,93.979,7400.0
2018-08-14 14:30:00,122.9,122.94,122.88,122.92,6203.0,93.979,94.0096,93.9637,93.9943,6203.0
2018-08-14 14:35:00,122.92,123.02,122.92,123.02,4180.0,93.9943,94.0708,93.9943,94.0708,4180.0
2018-08-14 14:40:00,122.99,123.17,122.99,123.12,5963.0,94.0478,94.1855,94.0478,94.1472,5963.0
2018-08-14 14:45:00,123.13,123.18,123.02,123.05,7177.0,94.1549,94.1931,94.0708,94.0937,7177.0
2018-08-14 14:50:00,123.05,123.17,123.03,123.17,5860.0,94.0937,94.1855,94.0784,94.1855,5860.0
2018-08-14 14:55:00,123.15,123.16,123.09,123.13,5156.0,94.1702,94.1778,94.1243,94.1549,5156.0
2018-08-14 15:00:00,123.13,123.16,122.96,123.12,16278.0,94.1549,94.1778,94.0249,94.1472,16278.0
2018-08-14 15:05:00,123.12,123.19,123.12,123.16,7877.0,94.1472,94.2008,94.1472,94.1778,7877.0
2018-08-14 15:10:00,123.16,123.18,123.06,123.13,8329.0,94.1778,94.1931,94.1014,94.1549,8329.0
2018-08-14 15:15:00,123.15,123.27,123.14,123.23,3789.0,94.1702,94.2619,94.1625,94.2314,3789.0
2018-08-14 15:20:00,123.22,123.29,123.16,123.28,5749.0,94.2237,94.2772,94.1778,94.2696,5749.0
2018-08-14 15:25:00,123.26,123.27,123.14,123.16,7469.0,94.2543,94.2619,94.1625,94.1778,7469.0
2018-08-14 15:30:00,123.16,123.19,123.02,123.11,9615.0,94.1778,94.2008,94.0708,94.1396,9615.0
2018-08-14 15:35:00,123.12,123.12,123.01,123.08,11476.0,94.1472,94.1472,94.0631,94.1167,11476.0
2018-08-14 15:40:00,123.06,123.09,122.97,122.99,13370.0,94.1014,94.1243,94.0325,94.0478,13370.0
2018-08-14 15:45:00,122.96,123.04,122.9,122.98,26563.0,94.0249,94.0861,93.979,94.0402,26563.0
2018-08-14 15:50:00,122.99,123.08,122.94,123.05,35421.0,94.0478,94.1167,94.0096,94.0937,35421.0
2018-08-14 15:55:00,123.05,123.24,123.02,123.08,196341.0,94.0937,94.239,94.0708,94.1167,196341.0
2018-08-15 09:30:00,121.47,121.73,120.49,121.31,78260.0,92.8855,93.0843,92.1361,92.7632,78260.0
2018-08-15 09:35:00,121.32,121.32,120.89,121.11,25829.0,92.7708,92.7708,92.442,92.6102,25829.0
2018-08-15 09:40:00,121.02,121.02,120.63,120.84,22330.0,92.5414,92.5414,92.2432,92.4038,22330.0
2018-08-15 09:45:00,120.84,120.89,120.17,120.18,23839.0,92.4038,92.442,91.8914,91.8991,23839.0
2018-08-15 09:50:00,120.15,120.21,119.52,119.91,50714.0,91.8762,91.922,91.3944,91.6926,50714.0
2018-08-15 09:55:00,119.96,119.96,119.16,119.23,33266.0,91.7309,91.7309,91.1191,91.1726,33266.0
2018-08-15 10:00:00,119.18,119.39,118.89,118.93,27253.0,91.1344,91.295,90.9127,90.9432,27253.0
2018-08-15 10:05:00,118.97,119.12,118.78,118.98,36221.0,90.9738,91.0885,90.8285,90.9815,36221.0
2018-08-15 10:10:00,118.97,118.98,118.42,118.6,19891.0,90.9738,90.9815,90.5533,90.6909,19891.0
2018-08-15 10:15:00,118.66,118.78,118.34,118.45,17302.0,90.7368,90.8285,90.4921,90.5762,17302.0
2018-08-15 10:20:00,118.41,118.42,117.87,118.18,31565.0,90.5456,90.5533,90.1327,90.3697,31565.0
2018-08-15 10:25:00,118.14,118.77,117.93,118.77,18278.0,90.3391,90.8209,90.1786,90.8209,18278.0
2018-08-15 10:30:00,118.63,118.63,118.01,118.12,38610.0,90.7138,90.7138,90.2397,90.3239,38610.0
2018-08-15 10:35:00,118.12,118.31,118.07,118.09,17439.0,90.3239,90.4691,90.2856,90.3009,17439.0
2018-08-15 10:40:00,118.1,118.25,118.04,118.2,16841.0,90.3086,90.4233,90.2627,90.385,16841.0
2018-08-15 10:45:00,118.21,118.46,118.14,118.46,13739.0,90.3927,90.5838,90.3391,90.5838,13739.0
2018-08-15 10:50:00,118.47,118.5,117.91,117.91,19207.0,90.5915,90.6144,90.1633,90.1633,19207.0
2018-08-15 10:55:00,117.9,117.91,117.32,117.36,37140.0,90.1556,90.1633,89.7121,89.7427,37140.0
2018-08-15 11:00:00,117.31,117.71,117.21,117.66,33861.0,89.7045,90.0103,89.628,89.9721,33861.0
2018-08-15 11:05:00,117.63,117.9,117.04,117.81,56880.0,89.9492,90.1556,89.498,90.0868,56880.0
2018-08-15 11:10:00,117.87,118.12,117.73,117.73,31642.0,90.1327,90.3239,90.0256,90.0256,31642.0
2018-08-15 11:15:00,117.75,117.86,117.57,117.85,49859.0,90.0409,90.125,89.9033,90.1174,49859.0
2018-08-15 11:20:00,117.83,117.94,117.68,117.7,54490.0,90.1021,90.1862,89.9874,90.0027,54490.0
2018-08-15 11:25:00,117.8,118.2,117.74,118.2,51724.0,90.0792,90.385,90.0333,90.385,51724.0
2018-08-15 11:30:00,118.17,118.44,118.08,118.35,17806.0,90.3621,90.5686,90.2933,90.4997,17806.0
2018-08-15 11:35:00,118.35,118.42,118.24,118.28,60707.0,90.4997,90.5533,90.4156,90.4462,60707.0
2018-08-15 11:40:00,118.25,118.28,117.71,117.84,61631.0,90.4233,90.4462,90.0103,90.1097,61631.0
2018-08-15 11:45:00,117.9,118.0,117.59,117.69,28052.0,90.1556,90.2321,89.9186,89.995,28052.0
2018-08-15 11:50:00,117.7,117.78,117.55,117.58,19472.0,90.0027,90.0639,89.888,89.9109,19472.0
2018-08-15 11:55:00,117.55,117.58,117.14,117.23,69669.0,89.888,89.9109,89.5745,89.6433,69669.0
2018-08-15 12:00:00,117.26,117.52,117.19,117.45,42427.0,89.6662,89.865,89.6127,89.8115,42427.0
2018-08-15 12:05:00,117.48,117.5,117.28,117.36,56768.0,89.8345,89.8498,89.6815,89.7427,56768.0
2018-08-15 12:10:00,117.31,117.33,117.03,117.04,19106.0,89.7045,89.7198,89.4904,89.498,19106.0
2018-08-15 12:15:00,117.04,117.31,117.02,117.2,21639.0,89.498,89.7045,89.4827,89.6203,21639.0
2018-08-15 12:20:00,117.22,117.3,117.1,117.21,41215.0,89.6356,89.6968,89.5439,89.628,41215.0
2018-08-15 12:25:00,117.24,117.46,117.22,117.43,41493.0,89.6509,89.8192,89.6356,89.7962,41493.0
2018-08-15 12:30:00,117.41,117.42,117.17,117.25,24550.0,89.7809,89.7886,89.5974,89.6586,24550.0
2018-08-15 12:35:00,117.27,117.35,117.05,117.17,62018.0,89.6739,89.7351,89.5056,89.5974,62018.0
2018-08-15 12:40:00,117.17,117.27,117.07,117.2,18677.0,89.5974,89.6739,89.5209,89.6203,18677.0
2018-08-15 12:45:00,117.21,117.22,117.08,117.2,19887.0,89.628,89.6356,89.5286,89.6203,19887.0
2018-08-15 12:50:00,117.27,117.53,117.2,117.23,69820.0,89.6739,89.8727,89.6203,89.6433,69820.0
2018-08-15 12:55:00,117.19,117.2,117.08,117.12,12629.0,89.6127,89.6203,89.5286,89.5592,12629.0
2018-08-15 13:00:00,117.14,117.17,116.97,117.03,29690.0,89.5745,89.5974,89.4445,89.4904,29690.0
2018-08-15 13:05:00,117.05,117.13,116.67,116.69,41245.0,89.5056,89.5668,89.2151,89.2304,41245.0
2018-08-15 13:10:00,116.67,116.79,116.67,116.79,14578.0,89.2151,89.3068,89.2151,89.3068,14578.0
2018-08-15 13:15:00,116.79,116.79,116.53,116.55,13673.0,89.3068,89.3068,89.108,89.1233,13673.0
2018-08-15 13:20:00,116.55,116.64,116.44,116.45,19543.0,89.1233,89.1921,89.0392,89.0468,19543.0
2018-08-15 13:25:00,116.46,116.58,116.37,116.52,34724.0,89.0545,89.1462,88.9857,89.1004,34724.0
2018-08-15 13:30:00,116.52,116.63,116.31,116.62,50277.0,89.1004,89.1845,88.9398,89.1768,50277.0
2018-08-15 13:35:00,116.62,116.65,116.51,116.55,53794.0,89.1768,89.1998,89.0927,89.1233,53794.0
2018-08-15 13:40:00,116.57,116.57,116.27,116.27,27893.0,89.1386,89.1386,88.9092,88.9092,27893.0
2018-08-15 13:45:00,116.28,116.5,116.25,116.29,35180.0,88.9168,89.0851,88.8939,88.9245,35180.0
2018-08-15 13:50:00,116.26,116.3,116.14,116.24,35885.0,88.9016,88.9321,88.8098,88.8863,35885.0
2018-08-15 13:55:00,116.26,116.27,116.02,116.09,19887.0,88.9016,88.9092,88.718,88.7716,19887.0
2018-08-15 14:00:00,116.07,116.1,115.85,115.89,46065.0,88.7563,88.7792,88.588,88.6186,46065.0
2018-08-15 14:05:00,115.86,115.86,115.33,115.46,60619.0,88.5957,88.5957,88.1904,88.2898,60619.0
2018-08-15 14:10:00,115.47,115.61,115.38,115.42,23000.0,88.2975,88.4045,88.2286,88.2592,23000.0
2018-08-15 14:15:00,115.42,115.54,115.32,115.32,28765.0,88.2592,88.351,88.1828,88.1828,28765.0
2018-08-15 14:20:00,115.33,115.36,115.09,115.26,44774.0,88.1904,88.2133,88.0069,88.1369,44774.0
2018-08-15 14:25:00,115.26,115.26,114.98,115.17,43844.0,88.1369,88.1369,87.9228,88.0681,43844.0
2018-08-15 14:30:00,115.17,115.18,114.82,115.18,70288.0,88.0681,88.0757,87.8004,88.0757,70288.0
2018-08-15 14:35:00,115.14,115.34,115.09,115.34,44490.0,88.0451,88.198,88.0069,88.198,44490.0
2018-08-15 14:40:00,115.33,115.33,115.04,115.06,35208.0,88.1904,88.1904,87.9686,87.9839,35208.0
2018-08-15 14:45:00,115.06,115.07,114.71,114.94,76006.0,87.9839,87.9916,87.7163,87.8922,76006.0
2018-08-15 14:50:00,114.96,115.36,114.96,115.32,46998.0,87.9075,88.2133,87.9075,88.1828,46998.0
2018-08-15 14:55:00,115.35,115.6,115.26,115.57,39733.0,88.2057,88.3969,88.1369,88.3739,39733.0
2018-08-15 15:00:00,115.56,115.59,115.37,115.59,27598.0,88.3663,88.3892,88.221,88.3892,27598.0
2018-08-15 15:05:00,115.57,115.76,115.56,115.66,34091.0,88.3739,88.5192,88.3663,88.4427,34091.0
2018-08-15 15:10:00,115.66,115.76,115.56,115.73,47775.0,88.4427,88.5192,88.3663,88.4963,47775.0
2018-08-15 15:15:00,115.75,115.75,115.58,115.64,24165.0,88.5116,88.5116,88.3816,88.4274,24165.0
2018-08-15 15:20:00,115.64,115.77,115.63,115.74,33935.0,88.4274,88.5269,88.4198,88.5039,33935.0
2018-08-15 15:25:00,115.73,115.76,115.62,115.65,39684.0,88.4963,88.5192,88.4122,88.4351,39684.0
2018-08-15 15:30:00,115.65,115.91,115.6,115.9,52400.0,88.4351,88.6339,88.3969,88.6263,52400.0
2018-08-15 15:35:00,115.89,115.92,115.81,115.86,63038.0,88.6186,88.6416,88.5574,88.5957,63038.0
2018-08-15 15:40:00,115.83,115.89,115.76,115.83,64633.0,88.5727,88.6186,88.5192,88.5727,64633.0
2018-08-15 15:45:00,115.84,116.01,115.83,115.9,78195.0,88.5804,88.7104,88.5727,88.6263,78195.0
2018-08-15 15:50:00,115.88,115.91,115.65,115.65,90718.0,88.611,88.6339,88.4351,88.4351,90718.0
2018-08-15 15:55:00,115.65,115.7,115.33,115.45,192590.0,88.4351,88.4733,88.1904,88.2822,192590.0
2018-08-16 09:30:00,116.11,116.6,116.02,116.18,51916.0,88.7868,89.1615,88.718,88.8404,51916.0
2018-08-16 09:35:00,116.23,116.73,116.1,116.26,41873.0,88.8786,89.2609,88.7792,88.9016,41873.0
2018-08-16 09:40:00,116.36,116.36,115.91,116.02,13619.0,88.978,88.978,88.6339,88.718,13619.0
2018-08-16 09:45:00,116.08,116.28,115.94,116.09,19944.0,88.7639,88.9168,88.6569,88.7716,19944.0
2018-08-16 09:50:00,116.06,116.37,116.01,116.26,23915.0,88.7486,88.9857,88.7104,88.9016,23915.0
2018-08-16 09:55:00,116.26,116.31,115.82,115.93,29651.0,88.9016,88.9398,88.5651,88.6492,29651.0
2018-08-16 10:00:00,115.91,116.28,115.89,116.28,40513.0,88.6339,88.9168,88.6186,88.9168,40513.0
2018-08-16 10:05:00,116.25,116.4,116.19,116.4,29455.0,88.8939,89.0086,88.848,89.0086,29455.0
2018-08-16 10:10:00,116.44,116.55,116.12,116.13,43569.0,89.0392,89.1233,88.7945,88.8021,43569.0
2018-08-16 10:15:00,116.25,116.3,116.11,116.15,10132.0,88.8939,88.9321,88.7868,88.8174,10132.0
2018-08-16 10:20:00,116.14,116.17,115.99,116.03,16486.0,88.8098,88.8327,88.6951,88.7257,16486.0
2018-08-16 10:25:00,116.04,116.07,115.82,115.82,23390.0,88.7333,88.7563,88.5651,88.5651,23390.0
2018-08-16 10:30:00,115.85,115.87,115.67,115.86,22359.0,88.588,88.6033,88.4504,88.5957,22359.0
2018-08-16 10:35:00,115.86,116.16,115.86,116.05,21945.0,88.5957,88.8251,88.5957,88.741,21945.0
2018-08-16 10:40:00,116.02,116.14,115.85,116.03,52064.0,88.718,88.8098,88.588,88.7257,52064.0
2018-08-16 10:45:00,116.05,116.26,116.02,116.26,32506.0,88.741,88.9016,88.718,88.9016,32506.0
2018-08-16 10:50:00,116.26,116.48,116.14,116.47,29428.0,88.9016,89.0698,88.8098,89.0621,29428.0
2018-08-16 10:55:00,116.48,116.57,116.25,116.53,14666.0,89.0698,89.1386,88.8939,89.108,14666.0
2018-08-16 11:00:00,116.52,116.64,116.46,116.49,23884.0,89.1004,89.1921,89.0545,89.0774,23884.0
2018-08-16 11:05:00,116.5,116.65,116.49,116.57,14240.0,89.0851,89.1998,89.0774,89.1386,14240.0
2018-08-16 11:10:00,116.57,116.83,116.57,116.81,21877.0,89.1386,89.3374,89.1386,89.3221,21877.0
2018-08-16 11:15:00,116.83,117.01,116.82,116.91,13267.0,89.3374,89.4751,89.3298,89.3986,13267.0
2018-08-16 11:20:00,116.94,117.07,116.83,116.99,19360.0,89.4215,89.5209,89.3374,89.4598,19360.0
2018-08-16 11:25:00,117.02,117.07,116.92,117.03,8219.0,89.4827,89.5209,89.4062,89.4904,8219.0
2018-08-16 11:30:00,117.07,117.07,116.81,116.81,20760.0,89.5209,89.5209,89.3221,89.3221,20760.0
2018-08-16 11:35:00,116.81,117.07,116.81,116.84,18142.0,89.3221,89.5209,89.3221,89.3451,18142.0
2018-08-16 11:40:00,116.83,117.04,116.76,116.84,47347.0,89.3374,89.498,89.2839,89.3451,47347.0
2018-08-16 11:45:00,116.85,116.87,116.68,116.69,21480.0,89.3527,89.368,89.2227,89.2304,21480.0
2018-08-16 11:50:00,116.71,116.77,116.66,116.67,13300.0,89.2457,89.2915,89.2074,89.2151,13300.0
2018-08-16 11:55:00,116.69,116.72,116.54,116.7,17015.0,89.2304,89.2533,89.1157,89.238,17015.0
2018-08-16 12:00:00,116.71,116.88,116.65,116.74,26588.0,89.2457,89.3757,89.1998,89.2686,26588.0
2018-08-16 12:05:00,116.73,116.89,116.68,116.8,11517.0,89.2609,89.3833,89.2227,89.3145,11517.0
2018-08-16 12:10:00,116.79,116.83,116.69,116.72,10620.0,89.3068,89.3374,89.2304,89.2533,10620.0
2018-08-16 12:15:00,116.74,116.8,116.67,116.68,13824.0,89.2686,89.3145,89.2151,89.2227,13824.0
2018-08-16 12:20:00,116.68,116.74,116.5,116.51,18210.0,89.2227,89.2686,89.0851,89.0927,18210.0
2018-08-16 12:25:00,116.5,116.63,116.42,116.51,8599.0,89.0851,89.1845,89.0239,89.0927,8599.0
2018-08-16 12:30:00,116.53,116.53,116.28,116.4,11114.0,89.108,89.108,88.9168,89.0086,11114.0
2018-08-16 12:35:00,116.41,116.47,116.34,116.36,12036.0,89.0163,89.0621,88.9627,88.978,12036.0
2018-08-16 12:40:00,116.37,116.38,116.22,116.23,22518.0,88.9857,88.9933,88.871,88.8786,22518.0
2018-08-16 12:45:00,116.27,116.5,116.27,116.48,14925.0,88.9092,89.0851,88.9092,89.0698,14925.0
2018-08-16 12:50:00,116.49,116.57,116.4,116.47,16837.0,89.0774,89.1386,89.0086,89.0621,16837.0
2018-08-16 12:55:00,116.46,116.48,116.37,116.44,26226.0,89.0545,89.0698,88.9857,89.0392,26226.0
2018-08-16 13:00:00,116.4,116.53,116.37,116.44,8480.0,89.0086,89.108,88.9857,89.0392,8480.0
2018-08-16 13:05:00,116.43,116.56,116.36,116.48,10486.0,89.0315,89.131,88.978,89.0698,10486.0
2018-08-16 13:10:00,116.5,116.64,116.4,116.51,9863.0,89.0851,89.1921,89.0086,89.0927,9863.0
2018-08-16 13:15:00,116.45,116.47,116.36,116.36,4555.0,89.0468,89.0621,88.978,88.978,4555.0
2018-08-16 13:20:00,116.35,116.44,116.25,116.29,23467.0,88.9704,89.0392,88.8939,88.9245,23467.0
2018-08-16 13:25:00,116.25,116.31,116.17,116.27,7254.0,88.8939,88.9398,88.8327,88.9092,7254.0
2018-08-16 13:30:00,116.28,116.3,116.12,116.18,10005.0,88.9168,88.9321,88.7945,88.8404,10005.0
2018-08-16 13:35:00,116.22,116.41,116.21,116.37,8655.0,88.871,89.0163,88.8633,88.9857,8655.0
2018-08-16 13:40:00,116.36,116.39,116.24,116.27,11075.0,88.978,89.001,88.8863,88.9092,11075.0
2018-08-16 13:45:00,116.22,116.22,115.98,116.09,12646.0,88.871,88.871,88.6874,88.7716,12646.0
2018-08-16 13:50:00,116.09,116.28,116.08,116.25,17730.0,88.7716,88.9168,88.7639,88.8939,17730.0
2018-08-16 13:55:00,116.23,116.29,116.09,116.21,79829.0,88.8786,88.9245,88.7716,88.8633,79829.0
2018-08-16 14:00:00,116.2,116.25,116.12,116.17,47773.0,88.8557,88.8939,88.7945,88.8327,47773.0
2018-08-16 14:05:00,116.19,116.25,116.04,116.08,14294.0,88.848,88.8939,88.7333,88.7639,14294.0
2018-08-16 14:10:00,116.09,116.15,116.07,116.13,12346.0,88.7716,88.8174,88.7563,88.8021,12346.0
2018-08-16 14:15:00,116.15,116.3,116.1,116.28,15527.0,88.8174,88.9321,88.7792,88.9168,15527.0
2018-08-16 14:20:00,116.27,116.3,116.12,116.15,14174.0,88.9092,88.9321,88.7945,88.8174,14174.0
2018-08-16 14:25:00,116.11,116.12,115.96,115.96,27739.0,88.7868,88.7945,88.6721,88.6721,27739.0
2018-08-16 14:30:00,115.95,116.01,115.85,116.01,15340.0,88.6645,88.7104,88.588,88.7104,15340.0
2018-08-16 14:35:00,116.03,116.16,115.99,116.09,12289.0,88.7257,88.8251,88.6951,88.7716,12289.0
2018-08-16 14:40:00,116.13,116.22,116.06,116.17,37350.0,88.8021,88.871,88.7486,88.8327,37350.0
2018-08-16 14:45:00,116.16,116.17,116.09,116.16,11765.0,88.8251,88.8327,88.7716,88.8251,11765.0
2018-08-16 14:50:00,116.18,116.25,116.14,116.21,17421.0,88.8404,88.8939,88.8098,88.8633,17421.0
2018-08-16 14:55:00,116.22,116.29,116.15,116.17,19299.0,88.871,88.9245,88.8174,88.8327,19299.0
2018-08-16 15:00:00,116.15,116.21,116.11,116.17,22654.0,88.8174,88.8633,88.7868,88.8327,22654.0
2018-08-16 15:05:00,116.2,116.27,116.13,116.15,11721.0,88.8557,88.9092,88.8021,88.8174,11721.0
2018-08-16 15:10:00,116.15,116.18,116.11,116.14,18182.0,88.8174,88.8404,88.7868,88.8098,18182.0
2018-08-16 15:15:00,116.11,116.22,116.11,116.14,11203.0,88.7868,88.871,88.7868,88.8098,11203.0
2018-08-16 15:20:00,116.13,116.18,116.07,116.07,17914.0,88.8021,88.8404,88.7563,88.7563,17914.0
2018-08-16 15:25:00,116.06,116.17,116.04,116.07,33103.0,88.7486,88.8327,88.7333,88.7563,33103.0
2018-08-16 15:30:00,116.06,116.06,115.92,116.0,24257.0,88.7486,88.7486,88.6416,88.7027,24257.0
2018-08-16 15:35:00,115.99,116.0,115.92,115.95,24207.0,88.6951,88.7027,88.6416,88.6645,24207.0
2018-08-16 15:40:00,115.95,116.01,115.88,115.92,63065.0,88.6645,88.7104,88.611,88.6416,63065.0
2018-08-16 15:45:00,115.91,116.06,115.87,115.99,46308.0,88.6339,88.7486,88.6033,88.6951,46308.0
2018-08-16 15:50:00,115.98,116.0,115.91,115.97,77047.0,88.6874,88.7027,88.6339,88.6798,77047.0
2018-08-16 15:55:00,115.97,115.97,115.84,115.91,170419.0,88.6798,88.6798,88.5804,88.6339,170419.0
2018-08-17 09:30:00,116.51,116.75,116.38,116.75,84617.0,89.0927,89.2762,88.9933,89.2762,84617.0
2018-08-17 09:35:00,116.74,116.74,115.81,116.18,60015.0,89.2686,89.2686,88.5574,88.8404,60015.0
2018-08-17 09:40:00,116.17,116.3,116.0,116.27,33276.0,88.8327,88.9321,88.7027,88.9092,33276.0
2018-08-17 09:45:00,116.29,116.47,116.26,116.31,37881.0,88.9245,89.0621,88.9016,88.9398,37881.0
2018-08-17 09:50:00,116.31,116.44,116.19,116.42,45202.0,88.9398,89.0392,88.848,89.0239,45202.0
2018-08-17 09:55:00,116.42,116.45,116.22,116.3,39927.0,89.0239,89.0468,88.871,88.9321,39927.0
2018-08-17 10:00:00,116.41,116.41,116.12,116.13,22200.0,89.0163,89.0163,88.7945,88.8021,22200.0
2018-08-17 10:05:00,116.18,116.2,116.0,116.09,11001.0,88.8404,88.8557,88.7027,88.7716,11001.0
2018-08-17 10:10:00,116.05,116.05,115.92,115.97,25159.0,88.741,88.741,88.6416,88.6798,25159.0
2018-08-17 10:15:00,115.97,116.17,115.91,116.03,50493.0,88.6798,88.8327,88.6339,88.7257,50493.0
2018-08-17 10:20:00,116.04,116.08,115.9,115.96,9845.0,88.7333,88.7639,88.6263,88.6721,9845.0
2018-08-17 10:25:00,115.96,115.99,115.75,115.76,14583.0,88.6721,88.6951,88.5116,88.5192,14583.0
2018-08-17 10:30:00,115.75,115.8,115.68,115.73,16153.0,88.5116,88.5498,88.458,88.4963,16153.0
2018-08-17 10:35:00,115.75,115.89,115.69,115.73,69872.0,88.5116,88.6186,88.4657,88.4963,69872.0
2018-08-17 10:40:00,115.75,115.78,115.47,115.47,54560.0,88.5116,88.5345,88.2975,88.2975,54560.0
2018-08-17 10:45:00,115.46,115.54,115.45,115.52,20021.0,88.2898,88.351,88.2822,88.3357,20021.0
2018-08-17 10:50:00,115.49,115.52,115.37,115.44,22223.0,88.3127,88.3357,88.221,88.2745,22223.0
2018-08-17 10:55:00,115.47,115.47,115.19,115.39,45124.0,88.2975,88.2975,88.0833,88.2363,45124.0
2018-08-17 11:00:00,115.42,115.52,115.22,115.3,42368.0,88.2592,88.3357,88.1063,88.1675,42368.0
2018-08-17 11:05:00,115.31,115.33,115.14,115.25,32712.0,88.1751,88.1904,88.0451,88.1292,32712.0
2018-08-17 11:10:00,115.26,115.29,115.15,115.24,26100.0,88.1369,88.1598,88.0528,88.1216,26100.0
2018-08-17 11:15:00,115.23,115.39,115.14,115.33,108782.0,88.1139,88.2363,88.0451,88.1904,108782.0
2018-08-17 11:20:00,115.35,115.35,115.23,115.34,24355.0,88.2057,88.2057,88.1139,88.198,24355.0
2018-08-17 11:25:00,115.34,115.46,115.25,115.35,60111.0,88.198,88.2898,88.1292,88.2057,60111.0
2018-08-17 11:30:00,115.36,115.43,115.28,115.38,35501.0,88.2133,88.2669,88.1522,88.2286,35501.0
2018-08-17 11:35:00,115.4,115.43,115.27,115.31,14328.0,88.2439,88.2669,88.1445,88.1751,14328.0
2018-08-17 11:40:00,115.33,115.49,115.23,115.37,32146.0,88.1904,88.3127,88.1139,88.221,32146.0
2018-08-17 11:45:00,115.38,115.39,115.3,115.37,9130.0,88.2286,88.2363,88.1675,88.221,9130.0
2018-08-17 11:50:00,115.37,115.49,115.3,115.33,30776.0,88.221,88.3127,88.1675,88.1904,30776.0
2018-08-17 11:55:00,115.33,115.4,115.25,115.39,18072.0,88.1904,88.2439,88.1292,88.2363,18072.0
2018-08-17 12:00:00,115.4,115.42,115.14,115.14,33072.0,88.2439,88.2592,88.0451,88.0451,33072.0
2018-08-17 12:05:00,115.13,115.15,114.85,114.85,55829.0,88.0375,88.0528,87.8234,87.8234,55829.0
2018-08-17 12:10:00,114.84,114.88,114.62,114.65,37591.0,87.8157,87.8463,87.6475,87.6704,37591.0
2018-08-17 12:15:00,114.65,114.81,114.52,114.74,54197.0,87.6704,87.7928,87.571,87.7392,54197.0
2018-08-17 12:20:00,114.75,114.79,114.62,114.63,15979.0,87.7469,87.7775,87.6475,87.6551,15979.0
2018-08-17 12:25:00,114.62,114.7,114.62,114.67,8910.0,87.6475,87.7087,87.6475,87.6857,8910.0
2018-08-17 12:30:00,114.71,114.75,114.66,114.68,13497.0,87.7163,87.7469,87.6781,87.6934,13497.0
2018-08-17 12:35:00,114.71,114.71,114.63,114.64,13178.0,87.7163,87.7163,87.6551,87.6628,13178.0
2018-08-17 12:40:00,114.67,114.76,114.67,114.71,15286.0,87.6857,87.7545,87.6857,87.7163,15286.0
2018-08-17 12:45:00,114.7,114.79,114.62,114.75,32299.0,87.7087,87.7775,87.6475,87.7469,32299.0
2018-08-17 12:50:00,114.76,114.77,114.56,114.59,21748.0,87.7545,87.7622,87.6016,87.6245,21748.0
2018-08-17 12:55:00,114.57,114.64,114.48,114.5,9457.0,87.6092,87.6628,87.5404,87.5557,9457.0
2018-08-17 13:00:00,114.48,114.57,114.46,114.52,16529.0,87.5404,87.6092,87.5251,87.571,16529.0
2018-08-17 13:05:00,114.53,114.53,114.44,114.45,39661.0,87.5787,87.5787,87.5098,87.5175,39661.0
2018-08-17 13:10:00,114.45,114.48,114.21,114.22,43139.0,87.5175,87.5404,87.334,87.3416,43139.0
2018-08-17 13:15:00,114.2,114.34,114.16,114.23,103472.0,87.3263,87.4334,87.2957,87.3493,103472.0
2018-08-17 13:20:00,114.21,114.39,114.2,114.3,40790.0,87.334,87.4716,87.3263,87.4028,40790.0
2018-08-17 13:25:00,114.31,114.34,114.28,114.3,15152.0,87.4104,87.4334,87.3875,87.4028,15152.0
2018-08-17 13:30:00,114.3,114.38,114.27,114.32,30367.0,87.4028,87.464,87.3798,87.4181,30367.0
2018-08-17 13:35:00,114.31,114.45,114.31,114.35,40869.0,87.4104,87.5175,87.4104,87.441,40869.0
2018-08-17 13:40:00,114.34,114.43,114.27,114.33,114095.0,87.4334,87.5022,87.3798,87.4257,114095.0
2018-08-17 13:45:00,114.34,114.34,114.21,114.21,112556.0,87.4334,87.4334,87.334,87.334,112556.0
2018-08-17 13:50:00,114.22,114.36,114.05,114.3,116005.0,87.3416,87.4487,87.2116,87.4028,116005.0
2018-08-17 13:55:00,114.32,114.49,114.3,114.41,50162.0,87.4181,87.5481,87.4028,87.4869,50162.0
2018-08-17 14:00:00,114.39,114.55,114.36,114.55,48990.0,87.4716,87.594,87.4487,87.594,48990.0
2018-08-17 14:05:00,114.56,114.7,114.48,114.7,58587.0,87.6016,87.7087,87.5404,87.7087,58587.0
2018-08-17 14:10:00,114.72,114.72,114.52,114.53,52942.0,87.7239,87.7239,87.571,87.5787,52942.0
2018-08-17 14:15:00,114.54,114.62,114.49,114.52,49590.0,87.5863,87.6475,87.5481,87.571,49590.0
2018-08-17 14:20:00,114.53,114.61,114.49,114.61,50385.0,87.5787,87.6398,87.5481,87.6398,50385.0
2018-08-17 14:25:00,114.61,114.67,114.53,114.55,104102.0,87.6398,87.6857,87.5787,87.594,104102.0
2018-08-17 14:30:00,114.54,114.59,114.45,114.55,33946.0,87.5863,87.6245,87.5175,87.594,33946.0
2018-08-17 14:35:00,114.55,114.59,114.51,114.56,31768.0,87.594,87.6245,87.5634,87.6016,31768.0
2018-08-17 14:40:00,114.57,114.68,114.56,114.67,71381.0,87.6092,87.6934,87.6016,87.6857,71381.0
2018-08-17 14:45:00,114.69,114.75,114.59,114.61,30318.0,87.701,87.7469,87.6245,87.6398,30318.0
2018-08-17 14:50:00,114.61,114.76,114.56,114.75,35456.0,87.6398,87.7545,87.6016,87.7469,35456.0
2018-08-17 14:55:00,114.75,114.76,114.67,114.68,20195.0,87.7469,87.7545,87.6857,87.6934,20195.0
2018-08-17 15:00:00,114.69,114.71,114.6,114.63,26586.0,87.701,87.7163,87.6322,87.6551,26586.0
2018-08-17 15:05:00,114.66,114.72,114.62,114.62,25219.0,87.6781,87.7239,87.6475,87.6475,25219.0
2018-08-17 15:10:00,114.61,114.68,114.57,114.6,22603.0,87.6398,87.6934,87.6092,87.6322,22603.0
2018-08-17 15:15:00,114.6,114.67,114.56,114.66,26533.0,87.6322,87.6857,87.6016,87.6781,26533.0
2018-08-17 15:20:00,114.66,114.66,114.58,114.6,30140.0,87.6781,87.6781,87.6169,87.6322,30140.0
2018-08-17 15:25:00,114.6,114.61,114.57,114.57,27179.0,87.6322,87.6398,87.6092,87.6092,27179.0
2018-08-17 15:30:00,114.57,114.7,114.5,114.69,39029.0,87.6092,87.7087,87.5557,87.701,39029.0
2018-08-17 15:35:00,114.69,114.77,114.66,114.77,29626.0,87.701,87.7622,87.6781,87.7622,29626.0
2018-08-17 15:40:00,114.78,114.84,114.75,114.77,29978.0,87.7698,87.8157,87.7469,87.7622,29978.0
2018-08-17 15:45:00,114.76,114.88,114.66,114.81,56108.0,87.7545,87.8463,87.6781,87.7928,56108.0
2018-08-17 15:50:00,114.79,114.85,114.7,114.82,55423.0,87.7775,87.8234,87.7087,87.8004,55423.0
2018-08-17 15:55:00,114.81,114.85,114.69,114.76,107782.0,87.7928,87.8234,87.701,87.7545,107782.0
2018-08-20 09:30:00,115.22,115.48,115.0,115.15,42988.0,88.1063,88.3051,87.9381,88.0528,42988.0
2018-08-20 09:35:00,115.06,115.39,115.01,115.21,31080.0,87.9839,88.2363,87.9457,88.0986,31080.0
2018-08-20 09:40:00,115.21,115.49,115.03,115.03,45230.0,88.0986,88.3127,87.961,87.961,45230.0
2018-08-20 09:45:00,115.03,115.5,114.99,115.37,61067.0,87.961,88.3204,87.9304,88.221,61067.0
2018-08-20 09:50:00,115.31,115.33,115.11,115.17,21464.0,88.1751,88.1904,88.0222,88.0681,21464.0
2018-08-20 09:55:00,115.17,115.37,115.01,115.04,18071.0,88.0681,88.221,87.9457,87.9686,18071.0
2018-08-20 10:00:00,115.04,115.74,115.04,115.65,19094.0,87.9686,88.5039,87.9686,88.4351,19094.0
2018-08-20 10:05:00,115.65,115.73,115.52,115.61,11866.0,88.4351,88.4963,88.3357,88.4045,11866.0
2018-08-20 10:10:00,115.63,115.63,115.27,115.29,16986.0,88.4198,88.4198,88.1445,88.1598,16986.0
2018-08-20 10:15:00,115.25,115.32,115.14,115.21,12978.0,88.1292,88.1828,88.0451,88.0986,12978.0
2018-08-20 10:20:00,115.19,115.41,115.17,115.41,9102.0,88.0833,88.2516,88.0681,88.2516,9102.0
2018-08-20 10:25:00,115.41,115.43,115.2,115.26,48167.0,88.2516,88.2669,88.091,88.1369,48167.0
2018-08-20 10:30:00,115.25,115.25,114.96,114.98,39388.0,88.1292,88.1292,87.9075,87.9228,39388.0
2018-08-20 10:35:00,114.98,115.05,114.89,114.97,22332.0,87.9228,87.9763,87.8539,87.9151,22332.0
2018-08-20 10:40:00,114.93,115.15,114.93,115.14,17037.0,87.8845,88.0528,87.8845,88.0451,17037.0
2018-08-20 10:45:00,115.17,115.38,115.15,115.28,53106.0,88.0681,88.2286,88.0528,88.1522,53106.0
2018-08-20 10:50:00,115.32,115.35,115.18,115.34,15767.0,88.1828,88.2057,88.0757,88.198,15767.0
2018-08-20 10:55:00,115.28,115.29,115.1,115.25,9008.0,88.1522,88.1598,88.0145,88.1292,9008.0
2018-08-20 11:00:00,115.26,115.29,115.01,115.12,58800.0,88.1369,88.1598,87.9457,88.0298,58800.0
2018-08-20 11:05:00,115.12,115.14,114.92,114.96,89861.0,88.0298,88.0451,87.8769,87.9075,89861.0
2018-08-20 11:10:00,114.98,115.05,114.8,114.82,29034.0,87.9228,87.9763,87.7851,87.8004,29034.0
2018-08-20 11:15:00,114.84,114.84,114.68,114.82,97205.0,87.8157,87.8157,87.6934,87.8004,97205.0
2018-08-20 11:20:00,114.82,114.92,114.76,114.77,98574.0,87.8004,87.8769,87.7545,87.7622,98574.0
2018-08-20 11:25:00,114.77,114.84,114.7,114.75,34650.0,87.7622,87.8157,87.7087,87.7469,34650.0
2018-08-20 11:30:00,114.77,114.81,114.72,114.76,44344.0,87.7622,87.7928,87.7239,87.7545,44344.0
2018-08-20 11:35:00,114.76,114.85,114.63,114.85,41851.0,87.7545,87.8234,87.6551,87.8234,41851.0
2018-08-20 11:40:00,114.85,115.11,114.82,115.1,84500.0,87.8234,88.0222,87.8004,88.0145,84500.0
2018-08-20 11:45:00,115.1,115.38,115.04,115.38,7515.0,88.0145,88.2286,87.9686,88.2286,7515.0
2018-08-20 11:50:00,115.43,115.58,115.36,115.43,16188.0,88.2669,88.3816,88.2133,88.2669,16188.0
2018-08-20 11:55:00,115.46,115.48,115.07,115.14,35555.0,88.2898,88.3051,87.9916,88.0451,35555.0
2018-08-20 12:00:00,115.1,115.24,115.07,115.11,44225.0,88.0145,88.1216,87.9916,88.0222,44225.0
2018-08-20 12:05:00,115.1,115.22,115.08,115.1,14157.0,88.0145,88.1063,87.9992,88.0145,14157.0
2018-08-20 12:10:00,115.1,115.17,115.06,115.11,35660.0,88.0145,88.0681,87.9839,88.0222,35660.0
2018-08-20 12:15:00,115.12,115.15,115.08,115.12,30477.0,88.0298,88.0528,87.9992,88.0298,30477.0
2018-08-20 12:20:00,115.12,115.25,115.11,115.25,12216.0,88.0298,88.1292,88.0222,88.1292,12216.0
2018-08-20 12:25:00,115.27,115.37,115.25,115.35,11574.0,88.1445,88.221,88.1292,88.2057,11574.0
2018-08-20 12:30:00,115.33,115.43,115.28,115.33,10609.0,88.1904,88.2669,88.1522,88.1904,10609.0
2018-08-20 12:35:00,115.35,115.4,115.29,115.29,5799.0,88.2057,88.2439,88.1598,88.1598,5799.0
2018-08-20 12:40:00,115.29,115.4,115.29,115.4,5875.0,88.1598,88.2439,88.1598,88.2439,5875.0
2018-08-20 12:45:00,115.4,115.43,115.31,115.31,11073.0,88.2439,88.2669,88.1751,88.1751,11073.0
2018-08-20 12:50:00,115.3,115.31,115.21,115.21,3085.0,88.1675,88.1751,88.0986,88.0986,3085.0
2018-08-20 12:55:00,115.24,115.34,115.23,115.27,13522.0,88.1216,88.198,88.1139,88.1445,13522.0
2018-08-20 13:00:00,115.28,115.28,115.15,115.15,6997.0,88.1522,88.1522,88.0528,88.0528,6997.0
2018-08-20 13:05:00,115.15,115.17,115.03,115.07,5054.0,88.0528,88.0681,87.961,87.9916,5054.0
2018-08-20 13:10:00,115.1,115.1,114.91,114.97,11860.0,88.0145,88.0145,87.8692,87.9151,11860.0
2018-08-20 13:15:00,115.0,115.03,114.95,115.0,6711.0,87.9381,87.961,87.8998,87.9381,6711.0
2018-08-20 13:20:00,114.99,115.05,114.95,115.03,10451.0,87.9304,87.9763,87.8998,87.961,10451.0
2018-08-20 13:25:00,115.05,115.05,114.95,114.98,5504.0,87.9763,87.9763,87.8998,87.9228,5504.0
2018-08-20 13:30:00,115.0,115.03,114.9,114.91,6540.0,87.9381,87.961,87.8616,87.8692,6540.0
2018-08-20 13:35:00,114.94,115.01,114.94,114.98,2911.0,87.8922,87.9457,87.8922,87.9228,2911.0
2018-08-20 13:40:00,114.98,115.04,114.96,114.98,9263.0,87.9228,87.9686,87.9075,87.9228,9263.0
2018-08-20 13:45:00,114.98,115.09,114.98,115.05,5802.0,87.9228,88.0069,87.9228,87.9763,5802.0
2018-08-20 13:50:00,115.05,115.05,114.98,115.01,8326.0,87.9763,87.9763,87.9228,87.9457,8326.0
2018-08-20 13:55:00,115.02,115.09,115.02,115.05,19163.0,87.9533,88.0069,87.9533,87.9763,19163.0
2018-08-20 14:00:00,115.06,115.07,114.95,114.95,28973.0,87.9839,87.9916,87.8998,87.8998,28973.0
2018-08-20 14:05:00,114.95,115.03,114.95,115.02,16415.0,87.8998,87.961,87.8998,87.9533,16415.0
2018-08-20 14:10:00,115.01,115.02,114.92,115.01,13945.0,87.9457,87.9533,87.8769,87.9457,13945.0
2018-08-20 14:15:00,115.01,115.02,114.93,114.98,9929.0,87.9457,87.9533,87.8845,87.9228,9929.0
2018-08-20 14:20:00,114.98,115.01,114.94,114.98,12058.0,87.9228,87.9457,87.8922,87.9228,12058.0
2018-08-20 14:25:00,114.98,115.0,114.93,114.98,12188.0,87.9228,87.9381,87.8845,87.9228,12188.0
2018-08-20 14:30:00,114.98,115.02,114.97,114.98,17613.0,87.9228,87.9533,87.9151,87.9228,17613.0
2018-08-20 14:35:00,115.0,115.04,114.99,115.04,13369.0,87.9381,87.9686,87.9304,87.9686,13369.0
2018-08-20 14:40:00,115.02,115.05,115.0,115.03,13808.0,87.9533,87.9763,87.9381,87.961,13808.0
2018-08-20 14:45:00,115.03,115.06,115.0,115.06,11769.0,87.961,87.9839,87.9381,87.9839,11769.0
2018-08-20 14:50:00,115.07,115.07,115.01,115.05,18519.0,87.9916,87.9916,87.9457,87.9763,18519.0
2018-08-20 14:55:00,115.06,115.07,114.99,115.02,18617.0,87.9839,87.9916,87.9304,87.9533,18617.0
2018-08-20 15:00:00,115.02,115.07,114.99,115.03,15159.0,87.9533,87.9916,87.9304,87.961,15159.0
2018-08-20 15:05:00,115.03,115.04,114.94,115.02,14564.0,87.961,87.9686,87.8922,87.9533,14564.0
2018-08-20 15:10:00,115.02,115.04,114.96,114.97,16132.0,87.9533,87.9686,87.9075,87.9151,16132.0
2018-08-20 15:15:00,114.96,115.02,114.93,114.94,11647.0,87.9075,87.9533,87.8845,87.8922,11647.0
2018-08-20 15:20:00,114.94,114.99,114.93,114.97,8654.0,87.8922,87.9304,87.8845,87.9151,8654.0
2018-08-20 15:25:00,114.96,114.98,114.91,114.95,7973.0,87.9075,87.9228,87.8692,87.8998,7973.0
2018-08-20 15:30:00,114.93,115.01,114.92,114.98,14492.0,87.8845,87.9457,87.8769,87.9228,14492.0
2018-08-20 15:35:00,114.98,114.98,114.88,114.96,14774.0,87.9228,87.9228,87.8463,87.9075,14774.0
2018-08-20 15:40:00,114.97,114.99,114.86,114.97,25164.0,87.9151,87.9304,87.831,87.9151,25164.0
2018-08-20 15:45:00,114.96,114.98,114.87,114.92,34599.0,87.9075,87.9228,87.8386,87.8769,34599.0
2018-08-20 15:50:00,114.91,114.91,114.8,114.81,39747.0,87.8692,87.8692,87.7851,87.7928,39747.0
2018-08-20 15:55:00,114.82,114.83,114.67,114.79,107826.0,87.8004,87.8081,87.6857,87.7775,107826.0
2018-08-21 09:30:00,115.92,116.2,115.82,115.9,59677.0,88.6416,88.8557,88.5651,88.6263,59677.0
2018-08-21 09:35:00,116.01,116.04,115.5,115.63,26251.0,88.7104,88.7333,88.3204,88.4198,26251.0
2018-08-21 09:40:00,115.63,115.93,115.62,115.77,30375.0,88.4198,88.6492,88.4122,88.5269,30375.0
2018-08-21 09:45:00,115.7,115.95,115.62,115.95,17178.0,88.4733,88.6645,88.4122,88.6645,17178.0
2018-08-21 09:50:00,115.92,116.02,115.9,116.02,18952.0,88.6416,88.718,88.6263,88.718,18952.0
2018-08-21 09:55:00,115.96,116.03,115.78,115.87,23943.0,88.6721,88.7257,88.5345,88.6033,23943.0
2018-08-21 10:00:00,115.85,116.05,115.82,115.85,22348.0,88.588,88.741,88.5651,88.588,22348.0
2018-08-21 10:05:00,115.85,116.04,115.85,115.99,13861.0,88.588,88.7333,88.588,88.6951,13861.0
2018-08-21 10:10:00,115.96,116.01,115.89,116.01,17189.0,88.6721,88.7104,88.6186,88.7104,17189.0
2018-08-21 10:15:00,115.97,116.01,115.77,115.86,36483.0,88.6798,88.7104,88.5269,88.5957,36483.0
2018-08-21 10:20:00,115.87,116.02,115.78,115.8,68828.0,88.6033,88.718,88.5345,88.5498,68828.0
2018-08-21 10:25:00,115.8,115.94,115.79,115.94,28504.0,88.5498,88.6569,88.5422,88.6569,28504.0
2018-08-21 10:30:00,115.98,116.03,115.93,116.0,56631.0,88.6874,88.7257,88.6492,88.7027,56631.0
2018-08-21 10:35:00,115.99,116.02,115.95,115.95,43986.0,88.6951,88.718,88.6645,88.6645,43986.0
2018-08-21 10:40:00,115.97,116.23,115.95,116.23,102424.0,88.6798,88.8786,88.6645,88.8786,102424.0
2018-08-21 10:45:00,116.24,116.5,116.2,116.5,29507.0,88.8863,89.0851,88.8557,89.0851,29507.0
2018-08-21 10:50:00,116.5,116.54,116.34,116.44,28237.0,89.0851,89.1157,88.9627,89.0392,28237.0
2018-08-21 10:55:00,116.47,116.53,116.31,116.34,25641.0,89.0621,89.108,88.9398,88.9627,25641.0
2018-08-21 11:00:00,116.37,116.37,116.22,116.23,20200.0,88.9857,88.9857,88.871,88.8786,20200.0
2018-08-21 11:05:00,116.22,116.29,116.18,116.25,18633.0,88.871,88.9245,88.8404,88.8939,18633.0
2018-08-21 11:10:00,116.26,116.28,116.19,116.24,49685.0,88.9016,88.9168,88.848,88.8863,49685.0
2018-08-21 11:15:00,116.23,116.24,116.01,116.07,21591.0,88.8786,88.8863,88.7104,88.7563,21591.0
2018-08-21 11:20:00,116.04,116.25,116.03,116.25,16356.0,88.7333,88.8939,88.7257,88.8939,16356.0
2018-08-21 11:25:00,116.23,116.24,116.12,116.21,27400.0,88.8786,88.8863,88.7945,88.8633,27400.0
2018-08-21 11:30:00,116.22,116.22,116.14,116.16,16231.0,88.871,88.871,88.8098,88.8251,16231.0
2018-08-21 11:35:00,116.18,116.22,116.15,116.2,14355.0,88.8404,88.871,88.8174,88.8557,14355.0
2018-08-21 11:40:00,116.16,116.26,116.15,116.17,10966.0,88.8251,88.9016,88.8174,88.8327,10966.0
2018-08-21 11:45:00,116.16,116.25,116.16,116.2,15453.0,88.8251,88.8939,88.8251,88.8557,15453.0
2018-08-21 11:50:00,116.21,116.42,116.2,116.4,42501.0,88.8633,89.0239,88.8557,89.0086,42501.0
2018-08-21 11:55:00,116.37,116.46,116.34,116.41,41037.0,88.9857,89.0545,88.9627,89.0163,41037.0
2018-08-21 12:00:00,116.42,116.62,116.38,116.57,36819.0,89.0239,89.1768,88.9933,89.1386,36819.0
2018-08-21 12:05:00,116.58,116.59,116.4,116.46,23587.0,89.1462,89.1539,89.0086,89.0545,23587.0
2018-08-21 12:10:00,116.46,116.58,116.45,116.54,15262.0,89.0545,89.1462,89.0468,89.1157,15262.0
2018-08-21 12:15:00,116.52,116.54,116.34,116.36,20981.0,89.1004,89.1157,88.9627,88.978,20981.0
2018-08-21 12:20:00,116.35,116.35,116.2,116.21,36447.0,88.9704,88.9704,88.8557,88.8633,36447.0
2018-08-21 12:25:00,116.21,116.25,116.18,116.25,7776.0,88.8633,88.8939,88.8404,88.8939,7776.0
2018-08-21 12:30:00,116.23,116.27,116.21,116.26,18106.0,88.8786,88.9092,88.8633,88.9016,18106.0
2018-08-21 12:35:00,116.26,116.34,116.26,116.31,9772.0,88.9016,88.9627,88.9016,88.9398,9772.0
2018-08-21 12:40:00,116.32,116.32,116.27,116.3,31334.0,88.9474,88.9474,88.9092,88.9321,31334.0
2018-08-21 12:45:00,116.29,116.3,116.14,116.19,13639.0,88.9245,88.9321,88.8098,88.848,13639.0
2018-08-21 12:50:00,116.21,116.25,116.19,116.23,10106.0,88.8633,88.8939,88.848,88.8786,10106.0
2018-08-21 12:55:00,116.25,116.26,116.21,116.22,9500.0,88.8939,88.9016,88.8633,88.871,9500.0
2018-08-21 13:00:00,116.22,116.24,116.16,116.23,7676.0,88.871,88.8863,88.8251,88.8786,7676.0
2018-08-21 13:05:00,116.23,116.24,116.15,116.17,12729.0,88.8786,88.8863,88.8174,88.8327,12729.0
2018-08-21 13:10:00,116.17,116.17,116.08,116.16,9176.0,88.8327,88.8327,88.7639,88.8251,9176.0
2018-08-21 13:15:00,116.16,116.27,116.16,116.27,18648.0,88.8251,88.9092,88.8251,88.9092,18648.0
2018-08-21 13:20:00,116.26,116.38,116.23,116.34,23639.0,88.9016,88.9933,88.8786,88.9627,23639.0
2018-08-21 13:25:00,116.32,116.4,116.28,116.4,6174.0,88.9474,89.0086,88.9168,89.0086,6174.0
2018-08-21 13:30:00,116.41,116.5,116.41,116.5,5434.0,89.0163,89.0851,89.0163,89.0851,5434.0
2018-08-21 13:35:00,116.5,116.55,116.49,116.55,8399.0,89.0851,89.1233,89.0774,89.1233,8399.0
2018-08-21 13:40:00,116.56,116.56,116.46,116.52,7758.0,89.131,89.131,89.0545,89.1004,7758.0
2018-08-21 13:45:00,116.54,116.56,116.48,116.52,8560.0,89.1157,89.131,89.0698,89.1004,8560.0
2018-08-21 13:50:00,116.52,116.52,116.42,116.45,5371.0,89.1004,89.1004,89.0239,89.0468,5371.0
2018-08-21 13:55:00,116.44,116.47,116.39,116.42,7352.0,89.0392,89.0621,89.001,89.0239,7352.0
2018-08-21 14:00:00,116.4,116.4,116.26,116.34,10470.0,89.0086,89.0086,88.9016,88.9627,10470.0
2018-08-21 14:05:00,116.33,116.39,116.28,116.33,29332.0,88.9551,89.001,88.9168,88.9551,29332.0
2018-08-21 14:10:00,116.33,116.44,116.31,116.42,15981.0,88.9551,89.0392,88.9398,89.0239,15981.0
2018-08-21 14:15:00,116.4,116.4,116.31,116.34,11661.0,89.0086,89.0086,88.9398,88.9627,11661.0
2018-08-21 14:20:00,116.34,116.37,116.28,116.29,13354.0,88.9627,88.9857,88.9168,88.9245,13354.0
2018-08-21 14:25:00,116.28,116.29,116.15,116.22,11845.0,88.9168,88.9245,88.8174,88.871,11845.0
2018-08-21 14:30:00,116.2,116.2,116.02,116.04,13088.0,88.8557,88.8557,88.718,88.7333,13088.0
2018-08-21 14:35:00,116.04,116.13,116.01,116.1,11383.0,88.7333,88.8021,88.7104,88.7792,11383.0
2018-08-21 14:40:00,116.09,116.24,116.09,116.24,5310.0,88.7716,88.8863,88.7716,88.8863,5310.0
2018-08-21 14:45:00,116.23,116.23,115.98,116.0,24025.0,88.8786,88.8786,88.6874,88.7027,24025.0
2018-08-21 14:50:00,115.99,116.03,115.9,115.98,10443.0,88.6951,88.7257,88.6263,88.6874,10443.0
2018-08-21 14:55:00,116.01,116.08,115.98,116.03,11914.0,88.7104,88.7639,88.6874,88.7257,11914.0
2018-08-21 15:00:00,116.03,116.07,116.0,116.06,11305.0,88.7257,88.7563,88.7027,88.7486,11305.0
2018-08-21 15:05:00,116.08,116.08,115.94,115.97,24538.0,88.7639,88.7639,88.6569,88.6798,24538.0
2018-08-21 15:10:00,115.98,116.01,115.95,115.97,11881.0,88.6874,88.7104,88.6645,88.6798,11881.0
2018-08-21 15:15:00,115.97,115.97,115.75,115.75,21547.0,88.6798,88.6798,88.5116,88.5116,21547.0
2018-08-21 15:20:00,115.74,115.77,115.68,115.77,14860.0,88.5039,88.5269,88.458,88.5269,14860.0
2018-08-21 15:25:00,115.77,115.81,115.72,115.75,14563.0,88.5269,88.5574,88.4886,88.5116,14563.0
2018-08-21 15:30:00,115.74,115.74,115.55,115.55,28080.0,88.5039,88.5039,88.3586,88.3586,28080.0
2018-08-21 15:35:00,115.56,115.58,115.47,115.52,23218.0,88.3663,88.3816,88.2975,88.3357,23218.0
2018-08-21 15:40:00,115.5,115.51,115.4,115.48,33595.0,88.3204,88.328,88.2439,88.3051,33595.0
2018-08-21 15:45:00,115.48,115.5,115.29,115.45,49829.0,88.3051,88.3204,88.1598,88.2822,49829.0
2018-08-21 15:50:00,115.45,115.47,115.4,115.46,57653.0,88.2822,88.2975,88.2439,88.2898,57653.0
2018-08-21 15:55:00,115.46,115.56,115.4,115.48,168591.0,88.2898,88.3663,88.2439,88.3051,168591.0
2018-08-22 09:30:00,116.24,116.89,116.24,116.78,64040.0,88.8863,89.3833,88.8863,89.2992,64040.0
2018-08-22 09:35:00,116.81,116.98,116.53,116.63,38038.0,89.3221,89.4521,89.108,89.1845,38038.0
2018-08-22 09:40:00,116.73,116.79,116.4,116.46,16817.0,89.2609,89.3068,89.0086,89.0545,16817.0
2018-08-22 09:45:00,116.45,116.76,116.45,116.72,19134.0,89.0468,89.2839,89.0468,89.2533,19134.0
2018-08-22 09:50:00,116.71,116.75,116.48,116.6,15932.0,89.2457,89.2762,89.0698,89.1615,15932.0
2018-08-22 09:55:00,116.56,116.75,116.56,116.64,15019.0,89.131,89.2762,89.131,89.1921,15019.0
2018-08-22 10:00:00,116.63,116.75,116.51,116.67,18980.0,89.1845,89.2762,89.0927,89.2151,18980.0
2018-08-22 10:05:00,116.66,116.85,116.54,116.82,12655.0,89.2074,89.3527,89.1157,89.3298,12655.0
2018-08-22 10:10:00,116.94,116.96,116.68,116.89,29876.0,89.4215,89.4368,89.2227,89.3833,29876.0
2018-08-22 10:15:00,116.89,116.97,116.8,116.83,17602.0,89.3833,89.4445,89.3145,89.3374,17602.0
2018-08-22 10:20:00,116.82,116.98,116.8,116.98,12134.0,89.3298,89.4521,89.3145,89.4521,12134.0
2018-08-22 10:25:00,116.99,117.02,116.84,116.88,12863.0,89.4598,89.4827,89.3451,89.3757,12863.0
2018-08-22 10:30:00,116.85,116.91,116.54,116.63,24368.0,89.3527,89.3986,89.1157,89.1845,24368.0
2018-08-22 10:35:00,116.68,117.24,116.65,117.07,19571.0,89.2227,89.6509,89.1998,89.5209,19571.0
2018-08-22 10:40:00,117.05,117.14,116.9,116.96,8574.0,89.5056,89.5745,89.3909,89.4368,8574.0
2018-08-22 10:45:00,117.03,117.18,117.0,117.18,8726.0,89.4904,89.6051,89.4674,89.6051,8726.0
2018-08-22 10:50:00,117.15,117.15,116.83,116.92,31187.0,89.5821,89.5821,89.3374,89.4062,31187.0
2018-08-22 10:55:00,116.89,117.02,116.84,117.02,19076.0,89.3833,89.4827,89.3451,89.4827,19076.0
2018-08-22 11:00:00,116.97,117.18,116.94,117.14,10808.0,89.4445,89.6051,89.4215,89.5745,10808.0
2018-08-22 11:05:00,117.15,117.19,117.03,117.19,13022.0,89.5821,89.6127,89.4904,89.6127,13022.0
2018-08-22 11:10:00,117.19,117.26,117.06,117.22,26471.0,89.6127,89.6662,89.5133,89.6356,26471.0
2018-08-22 11:15:00,117.26,117.4,117.17,117.27,13057.0,89.6662,89.7733,89.5974,89.6739,13057.0
2018-08-22 11:20:00,117.27,117.41,117.27,117.34,10002.0,89.6739,89.7809,89.6739,89.7274,10002.0
2018-08-22 11:25:00,117.35,117.43,117.3,117.42,12163.0,89.7351,89.7962,89.6968,89.7886,12163.0
2018-08-22 11:30:00,117.38,117.38,117.07,117.11,57250.0,89.758,89.758,89.5209,89.5515,57250.0
2018-08-22 11:35:00,117.12,117.37,117.09,117.37,8493.0,89.5592,89.7503,89.5362,89.7503,8493.0
2018-08-22 11:40:00,117.36,117.49,117.34,117.41,10463.0,89.7427,89.8421,89.7274,89.7809,10463.0
2018-08-22 11:45:00,117.38,117.43,117.26,117.43,5101.0,89.758,89.7962,89.6662,89.7962,5101.0
2018-08-22 11:50:00,117.44,117.44,117.31,117.41,4910.0,89.8039,89.8039,89.7045,89.7809,4910.0
2018-08-22 11:55:00,117.41,117.59,117.34,117.55,8602.0,89.7809,89.9186,89.7274,89.888,8602.0
2018-08-22 12:00:00,117.5,117.54,117.43,117.48,5118.0,89.8498,89.8803,89.7962,89.8345,5118.0
2018-08-22 12:05:00,117.48,117.55,117.36,117.43,7036.0,89.8345,89.888,89.7427,89.7962,7036.0
2018-08-22 12:10:00,117.38,117.48,117.38,117.41,6311.0,89.758,89.8345,89.758,89.7809,6311.0
2018-08-22 12:15:00,117.41,117.52,117.38,117.5,12126.0,89.7809,89.865,89.758,89.8498,12126.0
2018-08-22 12:20:00,117.51,117.56,117.48,117.54,19520.0,89.8574,89.8956,89.8345,89.8803,19520.0
2018-08-22 12:25:00,117.53,117.53,117.41,117.41,14756.0,89.8727,89.8727,89.7809,89.7809,14756.0
2018-08-22 12:30:00,117.43,117.43,117.32,117.42,10595.0,89.7962,89.7962,89.7121,89.7886,10595.0
2018-08-22 12:35:00,117.42,117.46,117.31,117.36,15167.0,89.7886,89.8192,89.7045,89.7427,15167.0
2018-08-22 12:40:00,117.35,117.44,117.28,117.44,9408.0,89.7351,89.8039,89.6815,89.8039,9408.0
2018-08-22 12:45:00,117.45,117.45,117.35,117.38,18097.0,89.8115,89.8115,89.7351,89.758,18097.0
2018-08-22 12:50:00,117.43,117.48,117.39,117.44,11690.0,89.7962,89.8345,89.7656,89.8039,11690.0
2018-08-22 12:55:00,117.42,117.5,117.41,117.49,7238.0,89.7886,89.8498,89.7809,89.8421,7238.0
2018-08-22 13:00:00,117.51,117.58,117.48,117.55,10428.0,89.8574,89.9109,89.8345,89.888,10428.0
2018-08-22 13:05:00,117.56,117.57,117.41,117.43,10393.0,89.8956,89.9033,89.7809,89.7962,10393.0
2018-08-22 13:10:00,117.43,117.5,117.37,117.46,10240.0,89.7962,89.8498,89.7503,89.8192,10240.0
2018-08-22 13:15:00,117.46,117.48,117.39,117.4,10915.0,89.8192,89.8345,89.7656,89.7733,10915.0
2018-08-22 13:20:00,117.41,117.56,117.4,117.55,12611.0,89.7809,89.8956,89.7733,89.888,12611.0
2018-08-22 13:25:00,117.55,117.59,117.51,117.51,28727.0,89.888,89.9186,89.8574,89.8574,28727.0
2018-08-22 13:30:00,117.51,117.64,117.49,117.62,11245.0,89.8574,89.9568,89.8421,89.9415,11245.0
2018-08-22 13:35:00,117.62,117.7,117.61,117.63,8770.0,89.9415,90.0027,89.9339,89.9492,8770.0
2018-08-22 13:40:00,117.63,117.74,117.63,117.74,13825.0,89.9492,90.0333,89.9492,90.0333,13825.0
2018-08-22 13:45:00,117.74,117.74,117.57,117.59,23828.0,90.0333,90.0333,89.9033,89.9186,23828.0
2018-08-22 13:50:00,117.58,117.61,117.52,117.53,26087.0,89.9109,89.9339,89.865,89.8727,26087.0
2018-08-22 13:55:00,117.53,117.54,117.45,117.54,15855.0,89.8727,89.8803,89.8115,89.8803,15855.0
2018-08-22 14:00:00,117.52,117.63,117.51,117.58,12008.0,89.865,89.9492,89.8574,89.9109,12008.0
2018-08-22 14:05:00,117.59,117.6,117.44,117.46,12537.0,89.9186,89.9262,89.8039,89.8192,12537.0
2018-08-22 14:10:00,117.45,117.46,117.36,117.37,7945.0,89.8115,89.8192,89.7427,89.7503,7945.0
2018-08-22 14:15:00,117.37,117.4,117.23,117.23,12834.0,89.7503,89.7733,89.6433,89.6433,12834.0
2018-08-22 14:20:00,117.25,117.31,117.21,117.26,13038.0,89.6586,89.7045,89.628,89.6662,13038.0
2018-08-22 14:25:00,117.24,117.26,117.14,117.26,10705.0,89.6509,89.6662,89.5745,89.6662,10705.0
2018-08-22 14:30:00,117.25,117.42,117.24,117.41,11683.0,89.6586,89.7886,89.6509,89.7809,11683.0
2018-08-22 14:35:00,117.4,117.4,117.31,117.31,11035.0,89.7733,89.7733,89.7045,89.7045,11035.0
2018-08-22 14:40:00,117.31,117.35,117.27,117.34,9101.0,89.7045,89.7351,89.6739,89.7274,9101.0
2018-08-22 14:45:00,117.36,117.38,117.27,117.31,15022.0,89.7427,89.758,89.6739,89.7045,15022.0
2018-08-22 14:50:00,117.31,117.44,117.3,117.39,13991.0,89.7045,89.8039,89.6968,89.7656,13991.0
2018-08-22 14:55:00,117.35,117.51,117.35,117.5,14238.0,89.7351,89.8574,89.7351,89.8498,14238.0
2018-08-22 15:00:00,117.51,117.62,117.51,117.62,11304.0,89.8574,89.9415,89.8574,89.9415,11304.0
2018-08-22 15:05:00,117.63,117.76,117.62,117.69,26503.0,89.9492,90.0486,89.9415,89.995,26503.0
2018-08-22 15:10:00,117.7,117.77,117.67,117.71,16627.0,90.0027,90.0562,89.9797,90.0103,16627.0
2018-08-22 15:15:00,117.7,117.82,117.7,117.82,14365.0,90.0027,90.0944,90.0027,90.0944,14365.0
2018-08-22 15:20:00,117.81,117.92,117.76,117.87,23421.0,90.0868,90.1709,90.0486,90.1327,23421.0
2018-08-22 15:25:00,117.86,117.87,117.76,117.81,21928.0,90.125,90.1327,90.0486,90.0868,21928.0
2018-08-22 15:30:00,117.82,117.86,117.75,117.79,41099.0,90.0944,90.125,90.0409,90.0715,41099.0
2018-08-22 15:35:00,117.78,117.85,117.77,117.78,29529.0,90.0639,90.1174,90.0562,90.0639,29529.0
2018-08-22 15:40:00,117.77,117.77,117.57,117.58,33875.0,90.0562,90.0562,89.9033,89.9109,33875.0
2018-08-22 15:45:00,117.58,117.63,117.38,117.4,63271.0,89.9109,89.9492,89.758,89.7733,63271.0
2018-08-22 15:50:00,117.38,117.43,117.27,117.3,62274.0,89.758,89.7962,89.6739,89.6968,62274.0
2018-08-22 15:55:00,117.3,117.46,117.29,117.32,129937.0,89.6968,89.8192,89.6892,89.7121,129937.0
2018-08-23 09:30:00,116.71,116.8,115.95,116.11,47151.0,89.2457,89.3145,88.6645,88.7868,47151.0
2018-08-23 09:35:00,116.18,116.58,116.15,116.2,27058.0,88.8404,89.1462,88.8174,88.8557,27058.0
2018-08-23 09:40:00,116.25,116.65,116.25,116.33,7764.0,88.8939,89.1998,88.8939,88.9551,7764.0
2018-08-23 09:45:00,116.34,116.42,116.17,116.37,10440.0,88.9627,89.0239,88.8327,88.9857,10440.0
2018-08-23 09:50:00,116.38,116.55,116.22,116.28,14452.0,88.9933,89.1233,88.871,88.9168,14452.0
2018-08-23 09:55:00,116.29,116.4,115.91,115.97,25826.0,88.9245,89.0086,88.6339,88.6798,25826.0
2018-08-23 10:00:00,115.96,116.18,115.89,115.98,30750.0,88.6721,88.8404,88.6186,88.6874,30750.0
2018-08-23 10:05:00,116.02,116.17,116.01,116.05,32440.0,88.718,88.8327,88.7104,88.741,32440.0
2018-08-23 10:10:00,116.06,116.15,115.86,116.01,12635.0,88.7486,88.8174,88.5957,88.7104,12635.0
2018-08-23 10:15:00,116.02,116.17,115.95,116.03,17350.0,88.718,88.8327,88.6645,88.7257,17350.0
2018-08-23 10:20:00,116.03,116.19,115.95,115.99,14753.0,88.7257,88.848,88.6645,88.6951,14753.0
2018-08-23 10:25:00,115.99,116.22,115.94,116.21,8635.0,88.6951,88.871,88.6569,88.8633,8635.0
2018-08-23 10:30:00,116.22,116.39,116.19,116.26,17023.0,88.871,89.001,88.848,88.9016,17023.0
2018-08-23 10:35:00,116.25,116.38,116.24,116.25,16636.0,88.8939,88.9933,88.8863,88.8939,16636.0
2018-08-23 10:40:00,116.25,116.3,116.16,116.24,9602.0,88.8939,88.9321,88.8251,88.8863,9602.0
2018-08-23 10:45:00,116.2,116.37,116.15,116.34,18581.0,88.8557,88.9857,88.8174,88.9627,18581.0
2018-08-23 10:50:00,116.35,116.38,116.13,116.2,26400.0,88.9704,88.9933,88.8021,88.8557,26400.0
2018-08-23 10:55:00,116.2,116.26,116.07,116.23,46937.0,88.8557,88.9016,88.7563,88.8786,46937.0
2018-08-23 11:00:00,116.25,116.25,116.02,116.18,107588.0,88.8939,88.8939,88.718,88.8404,107588.0
2018-08-23 11:05:00,116.18,116.24,116.0,116.07,48637.0,88.8404,88.8863,88.7027,88.7563,48637.0
2018-08-23 11:10:00,116.02,116.28,116.01,116.22,24055.0,88.718,88.9168,88.7104,88.871,24055.0
2018-08-23 11:15:00,116.23,116.26,115.87,115.87,42855.0,88.8786,88.9016,88.6033,88.6033,42855.0
2018-08-23 11:20:00,115.88,116.02,115.85,115.9,25058.0,88.611,88.718,88.588,88.6263,25058.0
2018-08-23 11:25:00,115.92,116.02,115.84,115.89,18720.0,88.6416,88.718,88.5804,88.6186,18720.0
2018-08-23 11:30:00,115.96,115.98,115.75,115.9,27413.0,88.6721,88.6874,88.5116,88.6263,27413.0
2018-08-23 11:35:00,115.93,115.98,115.74,115.79,32207.0,88.6492,88.6874,88.5039,88.5422,32207.0
2018-08-23 11:40:00,115.77,116.06,115.77,116.02,34719.0,88.5269,88.7486,88.5269,88.718,34719.0
2018-08-23 11:45:00,116.02,116.23,116.02,116.15,70765.0,88.718,88.8786,88.718,88.8174,70765.0
2018-08-23 11:50:00,116.1,116.15,116.01,116.03,32706.0,88.7792,88.8174,88.7104,88.7257,32706.0
2018-08-23 11:55:00,116.02,116.12,115.92,115.97,25957.0,88.718,88.7945,88.6416,88.6798,25957.0
2018-08-23 12:00:00,115.96,116.26,115.92,116.26,43375.0,88.6721,88.9016,88.6416,88.9016,43375.0
2018-08-23 12:05:00,116.22,116.47,116.21,116.37,11110.0,88.871,89.0621,88.8633,88.9857,11110.0
2018-08-23 12:10:00,116.39,116.46,116.22,116.31,44747.0,89.001,89.0545,88.871,88.9398,44747.0
2018-08-23 12:15:00,116.32,116.4,116.31,116.4,11660.0,88.9474,89.0086,88.9398,89.0086,11660.0
2018-08-23 12:20:00,116.41,116.48,116.37,116.43,6700.0,89.0163,89.0698,88.9857,89.0315,6700.0
2018-08-23 12:25:00,116.43,116.46,116.36,116.37,4995.0,89.0315,89.0545,88.978,88.9857,4995.0
2018-08-23 12:30:00,116.36,116.36,116.21,116.24,21611.0,88.978,88.978,88.8633,88.8863,21611.0
2018-08-23 12:35:00,116.22,116.24,116.14,116.14,7614.0,88.871,88.8863,88.8098,88.8098,7614.0
2018-08-23 12:40:00,116.18,116.29,116.07,116.12,14205.0,88.8404,88.9245,88.7563,88.7945,14205.0
2018-08-23 12:45:00,116.11,116.22,116.09,116.22,7604.0,88.7868,88.871,88.7716,88.871,7604.0
2018-08-23 12:50:00,116.21,116.29,116.17,116.29,30370.0,88.8633,88.9245,88.8327,88.9245,30370.0
2018-08-23 12:55:00,116.32,116.44,116.32,116.34,6608.0,88.9474,89.0392,88.9474,88.9627,6608.0
2018-08-23 13:00:00,116.36,116.38,116.26,116.32,8854.0,88.978,88.9933,88.9016,88.9474,8854.0
2018-08-23 13:05:00,116.31,116.42,116.26,116.39,13034.0,88.9398,89.0239,88.9016,89.001,13034.0
2018-08-23 13:10:00,116.38,116.39,116.32,116.34,9651.0,88.9933,89.001,88.9474,88.9627,9651.0
2018-08-23 13:15:00,116.35,116.41,116.3,116.37,6661.0,88.9704,89.0163,88.9321,88.9857,6661.0
2018-08-23 13:20:00,116.37,116.39,116.23,116.26,6365.0,88.9857,89.001,88.8786,88.9016,6365.0
2018-08-23 13:25:00,116.29,116.33,116.24,116.33,2800.0,88.9245,88.9551,88.8863,88.9551,2800.0
2018-08-23 13:30:00,116.31,116.39,116.31,116.32,16263.0,88.9398,89.001,88.9398,88.9474,16263.0
2018-08-23 13:35:00,116.32,116.44,116.32,116.39,8367.0,88.9474,89.0392,88.9474,89.001,8367.0
2018-08-23 13:40:00,116.39,116.41,116.33,116.38,8907.0,89.001,89.0163,88.9551,88.9933,8907.0
2018-08-23 13:45:00,116.35,116.37,116.29,116.37,4402.0,88.9704,88.9857,88.9245,88.9857,4402.0
2018-08-23 13:50:00,116.37,116.38,116.3,116.38,6390.0,88.9857,88.9933,88.9321,88.9933,6390.0
2018-08-23 13:55:00,116.38,116.43,116.33,116.4,8083.0,88.9933,89.0315,88.9551,89.0086,8083.0
2018-08-23 14:00:00,116.41,116.45,116.37,116.38,7644.0,89.0163,89.0468,88.9857,88.9933,7644.0
2018-08-23 14:05:00,116.39,116.47,116.32,116.33,8898.0,89.001,89.0621,88.9474,88.9551,8898.0
2018-08-23 14:10:00,116.34,116.38,116.31,116.36,3836.0,88.9627,88.9933,88.9398,88.978,3836.0
2018-08-23 14:15:00,116.35,116.36,116.18,116.18,9156.0,88.9704,88.978,88.8404,88.8404,9156.0
2018-08-23 14:20:00,116.17,116.27,116.15,116.16,4022.0,88.8327,88.9092,88.8174,88.8251,4022.0
2018-08-23 14:25:00,116.16,116.29,116.14,116.28,6397.0,88.8251,88.9245,88.8098,88.9168,6397.0
2018-08-23 14:30:00,116.29,116.3,116.24,116.29,4760.0,88.9245,88.9321,88.8863,88.9245,4760.0
2018-08-23 14:35:00,116.25,116.25,116.1,116.14,4613.0,88.8939,88.8939,88.7792,88.8098,4613.0
2018-08-23 14:40:00,116.16,116.23,116.08,116.22,3826.0,88.8251,88.8786,88.7639,88.871,3826.0
2018-08-23 14:45:00,116.24,116.28,116.12,116.15,12114.0,88.8863,88.9168,88.7945,88.8174,12114.0
2018-08-23 14:50:00,116.14,116.23,116.08,116.21,11407.0,88.8098,88.8786,88.7639,88.8633,11407.0
2018-08-23 14:55:00,116.21,116.31,116.21,116.3,5151.0,88.8633,88.9398,88.8633,88.9321,5151.0
2018-08-23 15:00:00,116.29,116.3,116.19,116.26,5611.0,88.9245,88.9321,88.848,88.9016,5611.0
2018-08-23 15:05:00,116.28,116.3,116.23,116.29,7947.0,88.9168,88.9321,88.8786,88.9245,7947.0
2018-08-23 15:10:00,116.27,116.34,116.27,116.31,8774.0,88.9092,88.9627,88.9092,88.9398,8774.0
2018-08-23 15:15:00,116.29,116.34,116.25,116.3,6866.0,88.9245,88.9627,88.8939,88.9321,6866.0
2018-08-23 15:20:00,116.32,116.32,116.24,116.28,5803.0,88.9474,88.9474,88.8863,88.9168,5803.0
2018-08-23 15:25:00,116.3,116.31,116.26,116.31,8978.0,88.9321,88.9398,88.9016,88.9398,8978.0
2018-08-23 15:30:00,116.31,116.32,116.2,116.2,12605.0,88.9398,88.9474,88.8557,88.8557,12605.0
2018-08-23 15:35:00,116.23,116.25,116.15,116.24,13772.0,88.8786,88.8939,88.8174,88.8863,13772.0
2018-08-23 15:40:00,116.22,116.3,116.2,116.25,13061.0,88.871,88.9321,88.8557,88.8939,13061.0
2018-08-23 15:45:00,116.25,116.42,116.18,116.38,22117.0,88.8939,89.0239,88.8404,88.9933,22117.0
2018-08-23 15:50:00,116.37,116.44,116.33,116.4,19708.0,88.9857,89.0392,88.9551,89.0086,19708.0
2018-08-23 15:55:00,116.39,116.45,116.28,116.4,73585.0,89.001,89.0468,88.9168,89.0086,73585.0
2018-08-24 09:30:00,117.64,118.83,117.59,118.1,93463.0,89.9568,90.8668,89.9186,90.3086,93463.0
2018-08-24 09:35:00,118.09,118.53,118.0,118.12,60034.0,90.3009,90.6374,90.2321,90.3239,60034.0
2018-08-24 09:40:00,118.14,118.31,118.05,118.31,7676.0,90.3391,90.4691,90.2703,90.4691,7676.0
2018-08-24 09:45:00,118.32,118.44,118.1,118.44,8884.0,90.4768,90.5686,90.3086,90.5686,8884.0
2018-08-24 09:50:00,118.41,118.78,118.35,118.78,25248.0,90.5456,90.8285,90.4997,90.8285,25248.0
2018-08-24 09:55:00,118.78,118.78,118.49,118.65,28083.0,90.8285,90.8285,90.6068,90.7291,28083.0
2018-08-24 10:00:00,118.64,118.74,118.52,118.69,18378.0,90.7215,90.798,90.6297,90.7597,18378.0
2018-08-24 10:05:00,118.74,118.8,118.05,118.26,28558.0,90.798,90.8438,90.2703,90.4309,28558.0
2018-08-24 10:10:00,118.28,118.42,118.04,118.13,17193.0,90.4462,90.5533,90.2627,90.3315,17193.0
2018-08-24 10:15:00,118.13,118.23,117.93,118.16,24035.0,90.3315,90.408,90.1786,90.3544,24035.0
2018-08-24 10:20:00,118.22,118.34,118.06,118.11,8171.0,90.4003,90.4921,90.278,90.3162,8171.0
2018-08-24 10:25:00,118.09,118.21,118.09,118.2,7133.0,90.3009,90.3927,90.3009,90.385,7133.0
2018-08-24 10:30:00,118.2,118.53,118.19,118.52,16813.0,90.385,90.6374,90.3774,90.6297,16813.0
2018-08-24 10:35:00,118.52,118.56,118.33,118.48,17079.0,90.6297,90.6603,90.4844,90.5991,17079.0
2018-08-24 10:40:00,118.5,118.52,118.26,118.3,16620.0,90.6144,90.6297,90.4309,90.4615,16620.0
2018-08-24 10:45:00,118.3,118.42,118.26,118.36,22536.0,90.4615,90.5533,90.4309,90.5074,22536.0
2018-08-24 10:50:00,118.36,118.4,118.31,118.4,9012.0,90.5074,90.538,90.4691,90.538,9012.0
2018-08-24 10:55:00,118.41,118.48,118.38,118.46,10448.0,90.5456,90.5991,90.5227,90.5838,10448.0
2018-08-24 11:00:00,118.46,118.73,118.44,118.72,19031.0,90.5838,90.7903,90.5686,90.7827,19031.0
2018-08-24 11:05:00,118.74,118.83,118.65,118.77,12291.0,90.798,90.8668,90.7291,90.8209,12291.0
2018-08-24 11:10:00,118.77,118.82,118.72,118.75,7094.0,90.8209,90.8591,90.7827,90.8056,7094.0
2018-08-24 11:15:00,118.78,118.91,118.71,118.91,9560.0,90.8285,90.9279,90.775,90.9279,9560.0
2018-08-24 11:20:00,118.93,118.99,118.77,118.77,21480.0,90.9432,90.9891,90.8209,90.8209,21480.0
2018-08-24 11:25:00,118.73,118.73,118.58,118.67,7527.0,90.7903,90.7903,90.6756,90.7444,7527.0
2018-08-24 11:30:00,118.64,118.67,118.57,118.62,9102.0,90.7215,90.7444,90.668,90.7062,9102.0
2018-08-24 11:35:00,118.62,118.69,118.36,118.37,6248.0,90.7062,90.7597,90.5074,90.515,6248.0
2018-08-24 11:40:00,118.36,118.39,118.29,118.39,6634.0,90.5074,90.5303,90.4538,90.5303,6634.0
2018-08-24 11:45:00,118.4,118.49,118.38,118.43,4000.0,90.538,90.6068,90.5227,90.5609,4000.0
2018-08-24 11:50:00,118.43,118.47,118.4,118.43,12190.0,90.5609,90.5915,90.538,90.5609,12190.0
2018-08-24 11:55:00,118.42,118.62,118.41,118.58,11453.0,90.5533,90.7062,90.5456,90.6756,11453.0
2018-08-24 12:00:00,118.59,118.6,118.52,118.56,7252.0,90.6833,90.6909,90.6297,90.6603,7252.0
2018-08-24 12:05:00,118.56,118.65,118.51,118.65,8796.0,90.6603,90.7291,90.6221,90.7291,8796.0
2018-08-24 12:10:00,118.66,118.76,118.64,118.69,14955.0,90.7368,90.8132,90.7215,90.7597,14955.0
2018-08-24 12:15:00,118.71,118.73,118.65,118.65,7248.0,90.775,90.7903,90.7291,90.7291,7248.0
2018-08-24 12:20:00,118.64,118.66,118.54,118.6,9534.0,90.7215,90.7368,90.645,90.6909,9534.0
2018-08-24 12:25:00,118.56,118.67,118.56,118.66,12615.0,90.6603,90.7444,90.6603,90.7368,12615.0
2018-08-24 12:30:00,118.65,118.65,118.44,118.48,7998.0,90.7291,90.7291,90.5686,90.5991,7998.0
2018-08-24 12:35:00,118.48,118.51,118.32,118.32,12456.0,90.5991,90.6221,90.4768,90.4768,12456.0
2018-08-24 12:40:00,118.35,118.37,118.21,118.34,17755.0,90.4997,90.515,90.3927,90.4921,17755.0
2018-08-24 12:45:00,118.36,118.41,118.33,118.4,7061.0,90.5074,90.5456,90.4844,90.538,7061.0
2018-08-24 12:50:00,118.4,118.42,118.25,118.28,8504.0,90.538,90.5533,90.4233,90.4462,8504.0
2018-08-24 12:55:00,118.25,118.25,118.15,118.18,6470.0,90.4233,90.4233,90.3468,90.3697,6470.0
2018-08-24 13:00:00,118.18,118.2,118.13,118.15,5021.0,90.3697,90.385,90.3315,90.3468,5021.0
2018-08-24 13:05:00,118.17,118.26,118.16,118.2,4500.0,90.3621,90.4309,90.3544,90.385,4500.0
2018-08-24 13:10:00,118.17,118.18,118.06,118.08,5527.0,90.3621,90.3697,90.278,90.2933,5527.0
2018-08-24 13:15:00,118.07,118.15,118.06,118.13,5080.0,90.2856,90.3468,90.278,90.3315,5080.0
2018-08-24 13:20:00,118.16,118.16,117.96,117.97,5497.0,90.3544,90.3544,90.2015,90.2092,5497.0
2018-08-24 13:25:00,117.97,117.99,117.93,117.96,3655.0,90.2092,90.2244,90.1786,90.2015,3655.0
2018-08-24 13:30:00,117.95,117.96,117.75,117.87,9552.0,90.1939,90.2015,90.0409,90.1327,9552.0
2018-08-24 13:35:00,117.88,117.92,117.69,117.69,8079.0,90.1403,90.1709,89.995,89.995,8079.0
2018-08-24 13:40:00,117.66,117.71,117.5,117.58,10355.0,89.9721,90.0103,89.8498,89.9109,10355.0
2018-08-24 13:45:00,117.59,117.83,117.56,117.77,14921.0,89.9186,90.1021,89.8956,90.0562,14921.0
2018-08-24 13:50:00,117.81,117.86,117.77,117.83,3055.0,90.0868,90.125,90.0562,90.1021,3055.0
2018-08-24 13:55:00,117.84,118.11,117.83,118.0,19003.0,90.1097,90.3162,90.1021,90.2321,19003.0
2018-08-24 14:00:00,117.98,118.0,117.84,117.84,4345.0,90.2168,90.2321,90.1097,90.1097,4345.0
2018-08-24 14:05:00,117.84,118.04,117.8,118.03,6103.0,90.1097,90.2627,90.0792,90.255,6103.0
2018-08-24 14:10:00,118.03,118.03,117.9,117.96,6311.0,90.255,90.255,90.1556,90.2015,6311.0
2018-08-24 14:15:00,117.91,117.97,117.82,117.84,4600.0,90.1633,90.2092,90.0944,90.1097,4600.0
2018-08-24 14:20:00,117.82,117.88,117.72,117.75,7423.0,90.0944,90.1403,90.018,90.0409,7423.0
2018-08-24 14:25:00,117.73,117.9,117.73,117.81,5273.0,90.0256,90.1556,90.0256,90.0868,5273.0
2018-08-24 14:30:00,117.77,117.78,117.63,117.68,4765.0,90.0562,90.0639,89.9492,89.9874,4765.0
2018-08-24 14:35:00,117.66,117.71,117.62,117.62,4230.0,89.9721,90.0103,89.9415,89.9415,4230.0
2018-08-24 14:40:00,117.62,117.74,117.62,117.7,4417.0,89.9415,90.0333,89.9415,90.0027,4417.0
2018-08-24 14:45:00,117.73,117.74,117.56,117.56,5321.0,90.0256,90.0333,89.8956,89.8956,5321.0
2018-08-24 14:50:00,117.6,117.74,117.58,117.74,5950.0,89.9262,90.0333,89.9109,90.0333,5950.0
2018-08-24 14:55:00,117.74,117.8,117.56,117.61,4921.0,90.0333,90.0792,89.8956,89.9339,4921.0
2018-08-24 15:00:00,117.55,117.65,117.55,117.63,4372.0,89.888,89.9645,89.888,89.9492,4372.0
2018-08-24 15:05:00,117.62,117.65,117.52,117.52,5898.0,89.9415,89.9645,89.865,89.865,5898.0
2018-08-24 15:10:00,117.55,117.67,117.54,117.67,5507.0,89.888,89.9797,89.8803,89.9797,5507.0
2018-08-24 15:15:00,117.65,117.73,117.63,117.68,5349.0,89.9645,90.0256,89.9492,89.9874,5349.0
2018-08-24 15:20:00,117.69,117.78,117.67,117.73,5401.0,89.995,90.0639,89.9797,90.0256,5401.0
2018-08-24 15:25:00,117.7,117.7,117.56,117.62,8687.0,90.0027,90.0027,89.8956,89.9415,8687.0
2018-08-24 15:30:00,117.58,117.58,117.46,117.53,11760.0,89.9109,89.9109,89.8192,89.8727,11760.0
2018-08-24 15:35:00,117.51,117.61,117.46,117.6,12630.0,89.8574,89.9339,89.8192,89.9262,12630.0
2018-08-24 15:40:00,117.59,117.65,117.57,117.57,23654.0,89.9186,89.9645,89.9033,89.9033,23654.0
2018-08-24 15:45:00,117.56,117.68,117.54,117.56,31759.0,89.8956,89.9874,89.8803,89.8956,31759.0
2018-08-24 15:50:00,117.56,117.59,117.39,117.41,28469.0,89.8956,89.9186,89.7656,89.7809,28469.0
2018-08-24 15:55:00,117.41,117.48,117.35,117.47,106470.0,89.7809,89.8345,89.7351,89.8268,106470.0
2018-08-27 09:30:00,117.59,117.7,117.27,117.28,27792.0,89.9186,90.0027,89.6739,89.6815,27792.0
2018-08-27 09:35:00,117.5,117.6,117.3,117.47,16843.0,89.8498,89.9262,89.6968,89.8268,16843.0
2018-08-27 09:40:00,117.52,117.65,117.44,117.57,7355.0,89.865,89.9645,89.8039,89.9033,7355.0
2018-08-27 09:45:00,117.49,117.73,117.48,117.57,12312.0,89.8421,90.0256,89.8345,89.9033,12312.0
2018-08-27 09:50:00,117.59,117.78,117.56,117.75,7968.0,89.9186,90.0639,89.8956,90.0409,7968.0
2018-08-27 09:55:00,117.75,117.93,117.69,117.87,2510.0,90.0409,90.1786,89.995,90.1327,2510.0
2018-08-27 10:00:00,117.83,117.91,117.73,117.89,12687.0,90.1021,90.1633,90.0256,90.148,12687.0
2018-08-27 10:05:00,117.9,118.14,117.9,118.07,12000.0,90.1556,90.3391,90.1556,90.2856,12000.0
2018-08-27 10:10:00,118.1,118.25,118.09,118.24,9639.0,90.3086,90.4233,90.3009,90.4156,9639.0
2018-08-27 10:15:00,118.27,118.27,117.93,118.0,18080.0,90.4386,90.4386,90.1786,90.2321,18080.0
2018-08-27 10:20:00,117.96,117.98,117.79,117.84,28723.0,90.2015,90.2168,90.0715,90.1097,28723.0
2018-08-27 10:25:00,117.78,117.88,117.75,117.85,8295.0,90.0639,90.1403,90.0409,90.1174,8295.0
2018-08-27 10:30:00,117.84,117.85,117.61,117.64,14549.0,90.1097,90.1174,89.9339,89.9568,14549.0
2018-08-27 10:35:00,117.65,117.86,117.64,117.75,6351.0,89.9645,90.125,89.9568,90.0409,6351.0
2018-08-27 10:40:00,117.75,118.05,117.72,118.04,5753.0,90.0409,90.2703,90.018,90.2627,5753.0
2018-08-27 10:45:00,118.05,118.1,117.94,118.07,7218.0,90.2703,90.3086,90.1862,90.2856,7218.0
2018-08-27 10:50:00,118.05,118.15,117.9,117.99,15413.0,90.2703,90.3468,90.1556,90.2244,15413.0
2018-08-27 10:55:00,117.98,118.08,117.96,118.08,6139.0,90.2168,90.2933,90.2015,90.2933,6139.0
2018-08-27 11:00:00,118.12,118.15,118.05,118.12,7217.0,90.3239,90.3468,90.2703,90.3239,7217.0
2018-08-27 11:05:00,118.15,118.2,118.06,118.14,19996.0,90.3468,90.385,90.278,90.3391,19996.0
2018-08-27 11:10:00,118.13,118.17,117.93,117.97,19438.0,90.3315,90.3621,90.1786,90.2092,19438.0
2018-08-27 11:15:00,118.04,118.12,118.01,118.05,9310.0,90.2627,90.3239,90.2397,90.2703,9310.0
2018-08-27 11:20:00,118.07,118.12,117.98,118.11,11556.0,90.2856,90.3239,90.2168,90.3162,11556.0
2018-08-27 11:25:00,118.09,118.18,118.05,118.12,18061.0,90.3009,90.3697,90.2703,90.3239,18061.0
2018-08-27 11:30:00,118.13,118.16,118.06,118.08,9673.0,90.3315,90.3544,90.278,90.2933,9673.0
2018-08-27 11:35:00,118.08,118.13,117.98,117.98,9934.0,90.2933,90.3315,90.2168,90.2168,9934.0
2018-08-27 11:40:00,117.99,118.05,117.97,118.02,12222.0,90.2244,90.2703,90.2092,90.2474,12222.0
2018-08-27 11:45:00,118.0,118.01,117.9,118.01,10285.0,90.2321,90.2397,90.1556,90.2397,10285.0
2018-08-27 11:50:00,118.02,118.11,118.01,118.08,25331.0,90.2474,90.3162,90.2397,90.2933,25331.0
2018-08-27 11:55:00,118.07,118.31,118.07,118.28,8694.0,90.2856,90.4691,90.2856,90.4462,8694.0
2018-08-27 12:00:00,118.27,118.34,118.21,118.23,15969.0,90.4386,90.4921,90.3927,90.408,15969.0
2018-08-27 12:05:00,118.22,118.31,118.21,118.3,8953.0,90.4003,90.4691,90.3927,90.4615,8953.0
2018-08-27 12:10:00,118.32,118.39,118.31,118.38,11117.0,90.4768,90.5303,90.4691,90.5227,11117.0
2018-08-27 12:15:00,118.39,118.45,118.32,118.38,15498.0,90.5303,90.5762,90.4768,90.5227,15498.0
2018-08-27 12:20:00,118.42,118.47,118.4,118.46,7293.0,90.5533,90.5915,90.538,90.5838,7293.0
2018-08-27 12:25:00,118.47,118.52,118.43,118.49,3680.0,90.5915,90.6297,90.5609,90.6068,3680.0
2018-08-27 12:30:00,118.51,118.52,118.43,118.45,8111.0,90.6221,90.6297,90.5609,90.5762,8111.0
2018-08-27 12:35:00,118.48,118.51,118.46,118.49,5552.0,90.5991,90.6221,90.5838,90.6068,5552.0
2018-08-27 12:40:00,118.52,118.54,118.49,118.49,6650.0,90.6297,90.645,90.6068,90.6068,6650.0
2018-08-27 12:45:00,118.49,118.57,118.47,118.57,6100.0,90.6068,90.668,90.5915,90.668,6100.0
2018-08-27 12:50:00,118.57,118.64,118.54,118.64,7681.0,90.668,90.7215,90.645,90.7215,7681.0
2018-08-27 12:55:00,118.66,118.66,118.54,118.54,9130.0,90.7368,90.7368,90.645,90.645,9130.0
2018-08-27 13:00:00,118.54,118.56,118.43,118.44,10855.0,90.645,90.6603,90.5609,90.5686,10855.0
2018-08-27 13:05:00,118.44,118.46,118.36,118.43,6567.0,90.5686,90.5838,90.5074,90.5609,6567.0
2018-08-27 13:10:00,118.44,118.49,118.43,118.45,7975.0,90.5686,90.6068,90.5609,90.5762,7975.0
2018-08-27 13:15:00,118.46,118.47,118.34,118.34,39254.0,90.5838,90.5915,90.4921,90.4921,39254.0
2018-08-27 13:20:00,118.36,118.44,118.32,118.42,38570.0,90.5074,90.5686,90.4768,90.5533,38570.0
2018-08-27 13:25:00,118.43,118.44,118.41,118.43,8427.0,90.5609,90.5686,90.5456,90.5609,8427.0
2018-08-27 13:30:00,118.43,118.51,118.42,118.48,12023.0,90.5609,90.6221,90.5533,90.5991,12023.0
2018-08-27 13:35:00,118.48,118.5,118.42,118.45,13888.0,90.5991,90.6144,90.5533,90.5762,13888.0
2018-08-27 13:40:00,118.43,118.44,118.4,118.42,9971.0,90.5609,90.5686,90.538,90.5533,9971.0
2018-08-27 13:45:00,118.43,118.55,118.43,118.55,6454.0,90.5609,90.6527,90.5609,90.6527,6454.0
2018-08-27 13:50:00,118.56,118.56,118.53,118.54,5400.0,90.6603,90.6603,90.6374,90.645,5400.0
2018-08-27 13:55:00,118.54,118.55,118.49,118.51,13020.0,90.645,90.6527,90.6068,90.6221,13020.0
2018-08-27 14:00:00,118.52,118.61,118.52,118.56,12173.0,90.6297,90.6985,90.6297,90.6603,12173.0
2018-08-27 14:05:00,118.55,118.56,118.52,118.55,8721.0,90.6527,90.6603,90.6297,90.6527,8721.0
2018-08-27 14:10:00,118.54,118.72,118.54,118.7,13701.0,90.645,90.7827,90.645,90.7674,13701.0
2018-08-27 14:15:00,118.7,118.8,118.68,118.8,15626.0,90.7674,90.8438,90.7521,90.8438,15626.0
2018-08-27 14:20:00,118.79,118.83,118.75,118.79,10242.0,90.8362,90.8668,90.8056,90.8362,10242.0
2018-08-27 14:25:00,118.78,118.86,118.76,118.86,29876.0,90.8285,90.8897,90.8132,90.8897,29876.0
2018-08-27 14:30:00,118.86,118.93,118.85,118.88,19830.0,90.8897,90.9432,90.8821,90.905,19830.0
2018-08-27 14:35:00,118.86,118.91,118.8,118.84,22052.0,90.8897,90.9279,90.8438,90.8744,22052.0
2018-08-27 14:40:00,118.84,118.89,118.83,118.88,5971.0,90.8744,90.9127,90.8668,90.905,5971.0
2018-08-27 14:45:00,118.88,118.88,118.81,118.84,9085.0,90.905,90.905,90.8515,90.8744,9085.0
2018-08-27 14:50:00,118.83,118.83,118.8,118.81,8603.0,90.8668,90.8668,90.8438,90.8515,8603.0
2018-08-27 14:55:00,118.79,118.85,118.78,118.85,9300.0,90.8362,90.8821,90.8285,90.8821,9300.0
2018-08-27 15:00:00,118.83,118.84,118.81,118.84,6904.0,90.8668,90.8744,90.8515,90.8744,6904.0
2018-08-27 15:05:00,118.83,118.85,118.8,118.81,15720.0,90.8668,90.8821,90.8438,90.8515,15720.0
2018-08-27 15:10:00,118.81,118.91,118.8,118.9,13803.0,90.8515,90.9279,90.8438,90.9203,13803.0
2018-08-27 15:15:00,118.91,118.97,118.91,118.94,10007.0,90.9279,90.9738,90.9279,90.9509,10007.0
2018-08-27 15:20:00,118.94,118.95,118.91,118.91,14942.0,90.9509,90.9585,90.9279,90.9279,14942.0
2018-08-27 15:25:00,118.91,118.92,118.87,118.9,16241.0,90.9279,90.9356,90.8974,90.9203,16241.0
2018-08-27 15:30:00,118.9,118.92,118.81,118.87,50527.0,90.9203,90.9356,90.8515,90.8974,50527.0
2018-08-27 15:35:00,118.88,118.88,118.66,118.68,23362.0,90.905,90.905,90.7368,90.7521,23362.0
2018-08-27 15:40:00,118.67,118.67,118.5,118.53,25911.0,90.7444,90.7444,90.6144,90.6374,25911.0
2018-08-27 15:45:00,118.52,118.76,118.51,118.71,44576.0,90.6297,90.8132,90.6221,90.775,44576.0
2018-08-27 15:50:00,118.69,118.7,118.59,118.59,45152.0,90.7597,90.7674,90.6833,90.6833,45152.0
2018-08-27 15:55:00,118.61,118.79,118.6,118.65,108878.0,90.6985,90.8362,90.6909,90.7291,108878.0
2018-08-28 09:30:00,118.63,119.41,118.63,119.13,46293.0,90.7138,91.3103,90.7138,91.0962,46293.0
2018-08-28 09:35:00,119.02,119.57,118.87,119.35,26739.0,91.0121,91.4326,90.8974,91.2644,26739.0
2018-08-28 09:40:00,119.29,119.59,119.24,119.55,13335.0,91.2185,91.4479,91.1803,91.4173,13335.0
2018-08-28 09:45:00,119.62,119.67,119.35,119.6,21122.0,91.4709,91.5091,91.2644,91.4556,21122.0
2018-08-28 09:50:00,119.62,119.73,119.42,119.5,20842.0,91.4709,91.555,91.3179,91.3791,20842.0
2018-08-28 09:55:00,119.52,119.6,119.25,119.31,26426.0,91.3944,91.4556,91.1879,91.2338,26426.0
2018-08-28 10:00:00,119.28,119.52,119.26,119.47,16196.0,91.2109,91.3944,91.1956,91.3562,16196.0
2018-08-28 10:05:00,119.47,119.54,119.35,119.42,13842.0,91.3562,91.4097,91.2644,91.3179,13842.0
2018-08-28 10:10:00,119.42,119.6,119.37,119.5,23766.0,91.3179,91.4556,91.2797,91.3791,23766.0
2018-08-28 10:15:00,119.5,119.52,119.33,119.35,19108.0,91.3791,91.3944,91.2491,91.2644,19108.0
2018-08-28 10:20:00,119.35,119.39,119.18,119.18,11514.0,91.2644,91.295,91.1344,91.1344,11514.0
2018-08-28 10:25:00,119.2,119.28,119.17,119.21,21425.0,91.1497,91.2109,91.1268,91.1574,21425.0
2018-08-28 10:30:00,119.2,119.23,119.07,119.15,12767.0,91.1497,91.1726,91.0503,91.1115,12767.0
2018-08-28 10:35:00,119.18,119.26,119.0,119.02,23927.0,91.1344,91.1956,90.9968,91.0121,23927.0
2018-08-28 10:40:00,118.99,119.01,118.9,118.91,7655.0,90.9891,91.0044,90.9203,90.9279,7655.0
2018-08-28 10:45:00,118.92,119.0,118.83,118.83,10651.0,90.9356,90.9968,90.8668,90.8668,10651.0
2018-08-28 10:50:00,118.79,118.96,118.75,118.96,17578.0,90.8362,90.9662,90.8056,90.9662,17578.0
2018-08-28 10:55:00,118.94,119.02,118.82,118.99,17743.0,90.9509,91.0121,90.8591,90.9891,17743.0
2018-08-28 11:00:00,118.98,118.99,118.73,118.77,12139.0,90.9815,90.9891,90.7903,90.8209,12139.0
2018-08-28 11:05:00,118.79,118.86,118.7,118.78,10514.0,90.8362,90.8897,90.7674,90.8285,10514.0
2018-08-28 11:10:00,118.74,118.85,118.73,118.76,9812.0,90.798,90.8821,90.7903,90.8132,9812.0
2018-08-28 11:15:00,118.77,118.77,118.48,118.56,8520.0,90.8209,90.8209,90.5991,90.6603,8520.0
2018-08-28 11:20:00,118.58,118.77,118.57,118.76,8200.0,90.6756,90.8209,90.668,90.8132,8200.0
2018-08-28 11:25:00,118.8,118.83,118.59,118.59,6503.0,90.8438,90.8668,90.6833,90.6833,6503.0
2018-08-28 11:30:00,118.6,118.6,118.27,118.34,8750.0,90.6909,90.6909,90.4386,90.4921,8750.0
2018-08-28 11:35:00,118.32,118.43,118.23,118.36,10854.0,90.4768,90.5609,90.408,90.5074,10854.0
2018-08-28 11:40:00,118.34,118.34,118.16,118.2,8809.0,90.4921,90.4921,90.3544,90.385,8809.0
2018-08-28 11:45:00,118.19,118.23,117.99,118.0,7848.0,90.3774,90.408,90.2244,90.2321,7848.0
2018-08-28 11:50:00,118.01,118.33,117.98,118.31,10072.0,90.2397,90.4844,90.2168,90.4691,10072.0
2018-08-28 11:55:00,118.31,118.36,118.22,118.3,6619.0,90.4691,90.5074,90.4003,90.4615,6619.0
2018-08-28 12:00:00,118.31,118.51,118.29,118.43,17087.0,90.4691,90.6221,90.4538,90.5609,17087.0
2018-08-28 12:05:00,118.4,118.46,118.22,118.22,36904.0,90.538,90.5838,90.4003,90.4003,36904.0
2018-08-28 12:10:00,118.25,118.27,118.13,118.15,9921.0,90.4233,90.4386,90.3315,90.3468,9921.0
2018-08-28 12:15:00,118.16,118.18,118.08,118.08,5329.0,90.3544,90.3697,90.2933,90.2933,5329.0
2018-08-28 12:20:00,118.09,118.11,117.86,117.88,18842.0,90.3009,90.3162,90.125,90.1403,18842.0
2018-08-28 12:25:00,117.86,117.98,117.86,117.96,13178.0,90.125,90.2168,90.125,90.2015,13178.0
2018-08-28 12:30:00,117.98,118.11,117.97,118.11,8031.0,90.2168,90.3162,90.2092,90.3162,8031.0
2018-08-28 12:35:00,118.1,118.13,118.03,118.09,7990.0,90.3086,90.3315,90.255,90.3009,7990.0
2018-08-28 12:40:00,118.08,118.09,117.95,117.95,3955.0,90.2933,90.3009,90.1939,90.1939,3955.0
2018-08-28 12:45:00,117.98,117.99,117.86,117.99,7773.0,90.2168,90.2244,90.125,90.2244,7773.0
2018-08-28 12:50:00,118.01,118.12,117.98,118.05,4839.0,90.2397,90.3239,90.2168,90.2703,4839.0
2018-08-28 12:55:00,118.05,118.07,118.01,118.06,4027.0,90.2703,90.2856,90.2397,90.278,4027.0
2018-08-28 13:00:00,118.04,118.16,118.02,118.16,6359.0,90.2627,90.3544,90.2474,90.3544,6359.0
2018-08-28 13:05:00,118.14,118.17,118.05,118.11,5103.0,90.3391,90.3621,90.2703,90.3162,5103.0
2018-08-28 13:10:00,118.1,118.22,118.1,118.2,6305.0,90.3086,90.4003,90.3086,90.385,6305.0
2018-08-28 13:15:00,118.2,118.22,118.17,118.2,7141.0,90.385,90.4003,90.3621,90.385,7141.0
2018-08-28 13:20:00,118.2,118.21,118.11,118.11,6523.0,90.385,90.3927,90.3162,90.3162,6523.0
2018-08-28 13:25:00,118.12,118.14,118.06,118.14,20660.0,90.3239,90.3391,90.278,90.3391,20660.0
2018-08-28 13:30:00,118.14,118.18,118.13,118.15,6430.0,90.3391,90.3697,90.3315,90.3468,6430.0
2018-08-28 13:35:00,118.13,118.24,118.13,118.21,9993.0,90.3315,90.4156,90.3315,90.3927,9993.0
2018-08-28 13:40:00,118.22,118.29,118.21,118.24,4505.0,90.4003,90.4538,90.3927,90.4156,4505.0
2018-08-28 13:45:00,118.23,118.31,118.17,118.31,7465.0,90.408,90.4691,90.3621,90.4691,7465.0
2018-08-28 13:50:00,118.31,118.41,118.27,118.27,34568.0,90.4691,90.5456,90.4386,90.4386,34568.0
2018-08-28 13:55:00,118.27,118.34,118.27,118.32,5814.0,90.4386,90.4921,90.4386,90.4768,5814.0
2018-08-28 14:00:00,118.3,118.33,118.23,118.26,27294.0,90.4615,90.4844,90.408,90.4309,27294.0
2018-08-28 14:05:00,118.26,118.34,118.17,118.17,33669.0,90.4309,90.4921,90.3621,90.3621,33669.0
2018-08-28 14:10:00,118.17,118.22,117.96,117.98,22371.0,90.3621,90.4003,90.2015,90.2168,22371.0
2018-08-28 14:15:00,117.99,118.03,117.96,117.99,18626.0,90.2244,90.255,90.2015,90.2244,18626.0
2018-08-28 14:20:00,117.99,118.0,117.9,117.92,6573.0,90.2244,90.2321,90.1556,90.1709,6573.0
2018-08-28 14:25:00,117.92,118.01,117.89,117.97,12129.0,90.1709,90.2397,90.148,90.2092,12129.0
2018-08-28 14:30:00,117.97,118.01,117.9,117.91,6080.0,90.2092,90.2397,90.1556,90.1633,6080.0
2018-08-28 14:35:00,117.89,117.92,117.85,117.88,15927.0,90.148,90.1709,90.1174,90.1403,15927.0
2018-08-28 14:40:00,117.87,117.91,117.85,117.86,8312.0,90.1327,90.1633,90.1174,90.125,8312.0
2018-08-28 14:45:00,117.85,117.89,117.81,117.84,10183.0,90.1174,90.148,90.0868,90.1097,10183.0
2018-08-28 14:50:00,117.83,117.84,117.77,117.8,13155.0,90.1021,90.1097,90.0562,90.0792,13155.0
2018-08-28 14:55:00,117.81,118.0,117.8,117.93,38144.0,90.0868,90.2321,90.0792,90.1786,38144.0
2018-08-28 15:00:00,117.96,118.0,117.86,117.96,48189.0,90.2015,90.2321,90.125,90.2015,48189.0
2018-08-28 15:05:00,117.95,118.0,117.93,117.98,18131.0,90.1939,90.2321,90.1786,90.2168,18131.0
2018-08-28 15:10:00,117.99,118.08,117.92,118.06,44379.0,90.2244,90.2933,90.1709,90.278,44379.0
2018-08-28 15:15:00,118.05,118.16,118.04,118.12,35335.0,90.2703,90.3544,90.2627,90.3239,35335.0
2018-08-28 15:20:00,118.12,118.13,117.83,117.83,35304.0,90.3239,90.3315,90.1021,90.1021,35304.0
2018-08-28 15:25:00,117.83,117.89,117.79,117.88,19112.0,90.1021,90.148,90.0715,90.1403,19112.0
2018-08-28 15:30:00,117.88,117.98,117.86,117.98,17544.0,90.1403,90.2168,90.125,90.2168,17544.0
2018-08-28 15:35:00,117.98,118.03,117.95,118.01,29540.0,90.2168,90.255,90.1939,90.2397,29540.0
2018-08-28 15:40:00,118.0,118.05,117.9,118.05,34604.0,90.2321,90.2703,90.1556,90.2703,34604.0
2018-08-28 15:45:00,118.04,118.14,118.0,118.11,43929.0,90.2627,90.3391,90.2321,90.3162,43929.0
2018-08-28 15:50:00,118.09,118.18,117.99,118.01,40377.0,90.3009,90.3697,90.2244,90.2397,40377.0
2018-08-28 15:55:00,117.99,118.03,117.91,117.95,80998.0,90.2244,90.255,90.1633,90.1939,80998.0
2018-08-29 09:30:00,119.04,119.47,118.63,118.75,64857.0,91.0274,91.3562,90.7138,90.8056,64857.0
2018-08-29 09:35:00,118.77,119.02,118.27,118.59,24447.0,90.8209,91.0121,90.4386,90.6833,24447.0
2018-08-29 09:40:00,118.59,118.84,118.51,118.7,33530.0,90.6833,90.8744,90.6221,90.7674,33530.0
2018-08-29 09:45:00,118.74,118.99,118.56,118.77,30246.0,90.798,90.9891,90.6603,90.8209,30246.0
2018-08-29 09:50:00,118.72,118.88,118.47,118.48,36505.0,90.7827,90.905,90.5915,90.5991,36505.0
2018-08-29 09:55:00,118.53,118.7,118.41,118.41,20707.0,90.6374,90.7674,90.5456,90.5456,20707.0
2018-08-29 10:00:00,118.45,118.62,118.14,118.18,23160.0,90.5762,90.7062,90.3391,90.3697,23160.0
2018-08-29 10:05:00,118.22,118.26,118.05,118.15,33114.0,90.4003,90.4309,90.2703,90.3468,33114.0
2018-08-29 10:10:00,118.15,118.39,118.08,118.38,17144.0,90.3468,90.5303,90.2933,90.5227,17144.0
2018-08-29 10:15:00,118.38,118.53,118.14,118.28,19355.0,90.5227,90.6374,90.3391,90.4462,19355.0
2018-08-29 10:20:00,118.27,118.36,118.15,118.24,17143.0,90.4386,90.5074,90.3468,90.4156,17143.0
2018-08-29 10:25:00,118.27,118.33,118.17,118.25,16479.0,90.4386,90.4844,90.3621,90.4233,16479.0
2018-08-29 10:30:00,118.35,118.79,118.25,118.62,20713.0,90.4997,90.8362,90.4233,90.7062,20713.0
2018-08-29 10:35:00,118.63,118.78,118.49,118.7,11429.0,90.7138,90.8285,90.6068,90.7674,11429.0
2018-08-29 10:40:00,118.74,118.74,118.41,118.55,15260.0,90.798,90.798,90.5456,90.6527,15260.0
2018-08-29 10:45:00,118.57,118.73,118.57,118.7,4993.0,90.668,90.7903,90.668,90.7674,4993.0
2018-08-29 10:50:00,118.68,118.76,118.56,118.76,9087.0,90.7521,90.8132,90.6603,90.8132,9087.0
2018-08-29 10:55:00,118.76,118.83,118.63,118.78,13646.0,90.8132,90.8668,90.7138,90.8285,13646.0
2018-08-29 11:00:00,118.78,118.86,118.7,118.7,15242.0,90.8285,90.8897,90.7674,90.7674,15242.0
2018-08-29 11:05:00,118.7,118.95,118.69,118.83,25524.0,90.7674,90.9585,90.7597,90.8668,25524.0
2018-08-29 11:10:00,118.77,118.95,118.71,118.93,12885.0,90.8209,90.9585,90.775,90.9432,12885.0
2018-08-29 11:15:00,118.93,119.06,118.89,118.99,24436.0,90.9432,91.0427,90.9127,90.9891,24436.0
2018-08-29 11:20:00,119.0,119.05,118.96,119.05,5994.0,90.9968,91.035,90.9662,91.035,5994.0
2018-08-29 11:25:00,119.07,119.15,119.02,119.04,10300.0,91.0503,91.1115,91.0121,91.0274,10300.0
2018-08-29 11:30:00,119.05,119.12,118.97,119.0,18677.0,91.035,91.0885,90.9738,90.9968,18677.0
2018-08-29 11:35:00,118.98,118.99,118.88,118.94,5601.0,90.9815,90.9891,90.905,90.9509,5601.0
2018-08-29 11:40:00,118.94,119.13,118.91,119.06,17409.0,90.9509,91.0962,90.9279,91.0427,17409.0
2018-08-29 11:45:00,119.06,119.07,118.92,118.96,13788.0,91.0427,91.0503,90.9356,90.9662,13788.0
2018-08-29 11:50:00,119.0,119.04,118.91,118.92,3969.0,90.9968,91.0274,90.9279,90.9356,3969.0
2018-08-29 11:55:00,118.91,119.01,118.89,118.99,9727.0,90.9279,91.0044,90.9127,90.9891,9727.0
2018-08-29 12:00:00,118.99,119.06,118.97,118.98,22209.0,90.9891,91.0427,90.9738,90.9815,22209.0
2018-08-29 12:05:00,118.99,118.99,118.86,118.95,10978.0,90.9891,90.9891,90.8897,90.9585,10978.0
2018-08-29 12:10:00,118.96,119.07,118.96,119.02,15092.0,90.9662,91.0503,90.9662,91.0121,15092.0
2018-08-29 12:15:00,119.01,119.02,118.92,118.95,4735.0,91.0044,91.0121,90.9356,90.9585,4735.0
2018-08-29 12:20:00,118.96,119.0,118.93,118.96,10839.0,90.9662,90.9968,90.9432,90.9662,10839.0
2018-08-29 12:25:00,118.96,119.06,118.9,119.04,8257.0,90.9662,91.0427,90.9203,91.0274,8257.0
2018-08-29 12:30:00,119.02,119.04,118.94,119.0,3828.0,91.0121,91.0274,90.9509,90.9968,3828.0
2018-08-29 12:35:00,118.97,119.06,118.92,119.03,6733.0,90.9738,91.0427,90.9356,91.0197,6733.0
2018-08-29 12:40:00,119.04,119.15,119.01,119.15,19047.0,91.0274,91.1115,91.0044,91.1115,19047.0
2018-08-29 12:45:00,119.15,119.24,119.14,119.22,24100.0,91.1115,91.1803,91.1038,91.165,24100.0
2018-08-29 12:50:00,119.21,119.23,119.15,119.18,4220.0,91.1574,91.1726,91.1115,91.1344,4220.0
2018-08-29 12:55:00,119.18,119.23,119.11,119.23,6246.0,91.1344,91.1726,91.0809,91.1726,6246.0
2018-08-29 13:00:00,119.22,119.28,119.22,119.24,2900.0,91.165,91.2109,91.165,91.1803,2900.0
2018-08-29 13:05:00,119.25,119.35,119.25,119.33,6530.0,91.1879,91.2644,91.1879,91.2491,6530.0
2018-08-29 13:10:00,119.35,119.45,119.34,119.45,6101.0,91.2644,91.3409,91.2568,91.3409,6101.0
2018-08-29 13:15:00,119.43,119.5,119.36,119.45,14571.0,91.3256,91.3791,91.2721,91.3409,14571.0
2018-08-29 13:20:00,119.42,119.48,119.31,119.48,25650.0,91.3179,91.3638,91.2338,91.3638,25650.0
2018-08-29 13:25:00,119.45,119.47,119.4,119.43,5378.0,91.3409,91.3562,91.3026,91.3256,5378.0
2018-08-29 13:30:00,119.34,119.36,119.27,119.36,7787.0,91.2568,91.2721,91.2032,91.2721,7787.0
2018-08-29 13:35:00,119.32,119.36,119.26,119.26,3800.0,91.2415,91.2721,91.1956,91.1956,3800.0
2018-08-29 13:40:00,119.26,119.29,119.07,119.1,19176.0,91.1956,91.2185,91.0503,91.0732,19176.0
2018-08-29 13:45:00,119.07,119.1,118.92,118.97,9987.0,91.0503,91.0732,90.9356,90.9738,9987.0
2018-08-29 13:50:00,118.94,118.99,118.91,118.99,8895.0,90.9509,90.9891,90.9279,90.9891,8895.0
2018-08-29 13:55:00,118.98,119.04,118.92,119.02,13204.0,90.9815,91.0274,90.9356,91.0121,13204.0
2018-08-29 14:00:00,119.05,119.12,119.02,119.04,11730.0,91.035,91.0885,91.0121,91.0274,11730.0
2018-08-29 14:05:00,119.03,119.1,119.01,119.1,7901.0,91.0197,91.0732,91.0044,91.0732,7901.0
2018-08-29 14:10:00,119.14,119.14,119.04,119.08,6600.0,91.1038,91.1038,91.0274,91.0579,6600.0
2018-08-29 14:15:00,119.09,119.09,119.0,119.05,18650.0,91.0656,91.0656,90.9968,91.035,18650.0
2018-08-29 14:20:00,119.05,119.07,118.93,118.94,9110.0,91.035,91.0503,90.9432,90.9509,9110.0
2018-08-29 14:25:00,118.95,118.96,118.87,118.92,8876.0,90.9585,90.9662,90.8974,90.9356,8876.0
2018-08-29 14:30:00,118.9,119.04,118.89,119.04,9431.0,90.9203,91.0274,90.9127,91.0274,9431.0
2018-08-29 14:35:00,119.01,119.02,118.94,118.99,8520.0,91.0044,91.0121,90.9509,90.9891,8520.0
2018-08-29 14:40:00,119.02,119.06,119.0,119.03,5000.0,91.0121,91.0427,90.9968,91.0197,5000.0
2018-08-29 14:45:00,119.04,119.15,119.02,119.15,5353.0,91.0274,91.1115,91.0121,91.1115,5353.0
2018-08-29 14:50:00,119.16,119.17,119.1,119.11,12150.0,91.1191,91.1268,91.0732,91.0809,12150.0
2018-08-29 14:55:00,119.08,119.13,119.01,119.11,7731.0,91.0579,91.0962,91.0044,91.0809,7731.0
2018-08-29 15:00:00,119.1,119.19,119.07,119.19,11705.0,91.0732,91.1421,91.0503,91.1421,11705.0
2018-08-29 15:05:00,119.18,119.18,119.04,119.13,9812.0,91.1344,91.1344,91.0274,91.0962,9812.0
2018-08-29 15:10:00,119.13,119.15,119.07,119.11,10580.0,91.0962,91.1115,91.0503,91.0809,10580.0
2018-08-29 15:15:00,119.1,119.15,119.06,119.07,12853.0,91.0732,91.1115,91.0427,91.0503,12853.0
2018-08-29 15:20:00,119.08,119.16,119.05,119.15,15699.0,91.0579,91.1191,91.035,91.1115,15699.0
2018-08-29 15:25:00,119.13,119.19,119.1,119.18,20904.0,91.0962,91.1421,91.0732,91.1344,20904.0
2018-08-29 15:30:00,119.18,119.21,119.12,119.16,26716.0,91.1344,91.1574,91.0885,91.1191,26716.0
2018-08-29 15:35:00,119.15,119.28,119.14,119.23,17070.0,91.1115,91.2109,91.1038,91.1726,17070.0
2018-08-29 15:40:00,119.23,119.23,119.06,119.08,34815.0,91.1726,91.1726,91.0427,91.0579,34815.0
2018-08-29 15:45:00,119.07,119.07,118.7,118.88,64490.0,91.0503,91.0503,90.7674,90.905,64490.0
2018-08-29 15:50:00,118.9,118.92,118.73,118.78,66896.0,90.9203,90.9356,90.7903,90.8285,66896.0
2018-08-29 15:55:00,118.78,118.82,118.67,118.78,84873.0,90.8285,90.8591,90.7444,90.8285,84873.0
2018-08-30 09:30:00,118.14,119.12,118.14,118.97,40552.0,90.3391,91.0885,90.3391,90.9738,40552.0
2018-08-30 09:35:00,119.01,119.16,118.89,119.04,16621.0,91.0044,91.1191,90.9127,91.0274,16621.0
2018-08-30 09:40:00,119.0,119.44,118.92,119.42,34817.0,90.9968,91.3332,90.9356,91.3179,34817.0
2018-08-30 09:45:00,119.43,119.47,119.11,119.11,26487.0,91.3256,91.3562,91.0809,91.0809,26487.0
2018-08-30 09:50:00,119.07,119.2,118.81,118.91,32635.0,91.0503,91.1497,90.8515,90.9279,32635.0
2018-08-30 09:55:00,118.92,119.19,118.9,118.91,51847.0,90.9356,91.1421,90.9203,90.9279,51847.0
2018-08-30 10:00:00,118.9,119.09,118.86,118.97,29850.0,90.9203,91.0656,90.8897,90.9738,29850.0
2018-08-30 10:05:00,118.96,119.07,118.85,118.91,46673.0,90.9662,91.0503,90.8821,90.9279,46673.0
2018-08-30 10:10:00,118.92,119.15,118.92,119.15,52827.0,90.9356,91.1115,90.9356,91.1115,52827.0
2018-08-30 10:15:00,119.15,119.24,119.07,119.24,18165.0,91.1115,91.1803,91.0503,91.1803,18165.0
2018-08-30 10:20:00,119.25,119.32,119.14,119.2,23877.0,91.1879,91.2415,91.1038,91.1497,23877.0
2018-08-30 10:25:00,119.18,119.25,119.09,119.19,29989.0,91.1344,91.1879,91.0656,91.1421,29989.0
2018-08-30 10:30:00,119.18,119.35,119.14,119.33,18272.0,91.1344,91.2644,91.1038,91.2491,18272.0
2018-08-30 10:35:00,119.35,119.38,119.18,119.23,12444.0,91.2644,91.2873,91.1344,91.1726,12444.0
2018-08-30 10:40:00,119.17,119.21,119.03,119.13,10153.0,91.1268,91.1574,91.0197,91.0962,10153.0
2018-08-30 10:45:00,119.1,119.15,119.04,119.08,12875.0,91.0732,91.1115,91.0274,91.0579,12875.0
2018-08-30 10:50:00,119.09,119.2,119.07,119.09,15499.0,91.0656,91.1497,91.0503,91.0656,15499.0
2018-08-30 10:55:00,119.06,119.11,119.02,119.11,12717.0,91.0427,91.0809,91.0121,91.0809,12717.0
2018-08-30 11:00:00,119.11,119.19,119.08,119.1,14742.0,91.0809,91.1421,91.0579,91.0732,14742.0
2018-08-30 11:05:00,119.09,119.1,118.83,118.88,12940.0,91.0656,91.0732,90.8668,90.905,12940.0
2018-08-30 11:10:00,118.89,118.92,118.53,118.63,20928.0,90.9127,90.9356,90.6374,90.7138,20928.0
2018-08-30 11:15:00,118.67,118.73,118.55,118.56,11212.0,90.7444,90.7903,90.6527,90.6603,11212.0
2018-08-30 11:20:00,118.6,118.82,118.59,118.7,33420.0,90.6909,90.8591,90.6833,90.7674,33420.0
2018-08-30 11:25:00,118.68,118.73,118.55,118.73,40509.0,90.7521,90.7903,90.6527,90.7903,40509.0
2018-08-30 11:30:00,118.7,118.9,118.69,118.88,29616.0,90.7674,90.9203,90.7597,90.905,29616.0
2018-08-30 11:35:00,118.9,118.96,118.78,118.78,24873.0,90.9203,90.9662,90.8285,90.8285,24873.0
2018-08-30 11:40:00,118.77,118.77,118.61,118.61,14471.0,90.8209,90.8209,90.6985,90.6985,14471.0
2018-08-30 11:45:00,118.63,118.71,118.59,118.64,13016.0,90.7138,90.775,90.6833,90.7215,13016.0
2018-08-30 11:50:00,118.66,118.71,118.57,118.64,20174.0,90.7368,90.775,90.668,90.7215,20174.0
2018-08-30 11:55:00,118.63,118.73,118.52,118.57,10488.0,90.7138,90.7903,90.6297,90.668,10488.0
2018-08-30 12:00:00,118.53,118.63,118.52,118.56,18843.0,90.6374,90.7138,90.6297,90.6603,18843.0
2018-08-30 12:05:00,118.55,118.57,118.45,118.57,7921.0,90.6527,90.668,90.5762,90.668,7921.0
2018-08-30 12:10:00,118.59,118.59,118.39,118.44,21390.0,90.6833,90.6833,90.5303,90.5686,21390.0
2018-08-30 12:15:00,118.46,118.47,118.26,118.28,17984.0,90.5838,90.5915,90.4309,90.4462,17984.0
2018-08-30 12:20:00,118.3,118.37,118.27,118.31,12723.0,90.4615,90.515,90.4386,90.4691,12723.0
2018-08-30 12:25:00,118.3,118.3,118.21,118.23,7119.0,90.4615,90.4615,90.3927,90.408,7119.0
2018-08-30 12:30:00,118.25,118.25,118.15,118.24,8459.0,90.4233,90.4233,90.3468,90.4156,8459.0
2018-08-30 12:35:00,118.26,118.34,118.26,118.32,10400.0,90.4309,90.4921,90.4309,90.4768,10400.0
2018-08-30 12:40:00,118.33,118.34,118.25,118.26,7230.0,90.4844,90.4921,90.4233,90.4309,7230.0
2018-08-30 12:45:00,118.28,118.33,118.16,118.17,10032.0,90.4462,90.4844,90.3544,90.3621,10032.0
2018-08-30 12:50:00,118.2,118.33,118.19,118.3,11039.0,90.385,90.4844,90.3774,90.4615,11039.0
2018-08-30 12:55:00,118.31,118.39,118.28,118.32,23164.0,90.4691,90.5303,90.4462,90.4768,23164.0
2018-08-30 13:00:00,118.33,118.33,118.17,118.19,10867.0,90.4844,90.4844,90.3621,90.3774,10867.0
2018-08-30 13:05:00,118.16,118.2,118.15,118.19,8396.0,90.3544,90.385,90.3468,90.3774,8396.0
2018-08-30 13:10:00,118.21,118.33,118.17,118.33,7517.0,90.3927,90.4844,90.3621,90.4844,7517.0
2018-08-30 13:15:00,118.32,118.68,118.32,118.67,13967.0,90.4768,90.7521,90.4768,90.7444,13967.0
2018-08-30 13:20:00,118.68,118.69,118.55,118.59,14177.0,90.7521,90.7597,90.6527,90.6833,14177.0
2018-08-30 13:25:00,118.59,118.62,118.5,118.6,27918.0,90.6833,90.7062,90.6144,90.6909,27918.0
2018-08-30 13:30:00,118.61,118.66,118.59,118.65,24886.0,90.6985,90.7368,90.6833,90.7291,24886.0
2018-08-30 13:35:00,118.66,118.88,118.64,118.82,10014.0,90.7368,90.905,90.7215,90.8591,10014.0
2018-08-30 13:40:00,118.82,118.94,118.8,118.93,8365.0,90.8591,90.9509,90.8438,90.9432,8365.0
2018-08-30 13:45:00,118.91,118.97,118.8,118.8,6968.0,90.9279,90.9738,90.8438,90.8438,6968.0
2018-08-30 13:50:00,118.81,118.9,118.76,118.81,8225.0,90.8515,90.9203,90.8132,90.8515,8225.0
2018-08-30 13:55:00,118.82,118.83,118.76,118.78,5376.0,90.8591,90.8668,90.8132,90.8285,5376.0
2018-08-30 14:00:00,118.8,118.89,118.8,118.89,8639.0,90.8438,90.9127,90.8438,90.9127,8639.0
2018-08-30 14:05:00,118.88,118.88,118.81,118.84,9120.0,90.905,90.905,90.8515,90.8744,9120.0
2018-08-30 14:10:00,118.84,119.07,118.82,119.02,10819.0,90.8744,91.0503,90.8591,91.0121,10819.0
2018-08-30 14:15:00,119.02,119.18,118.81,118.83,23710.0,91.0121,91.1344,90.8515,90.8668,23710.0
2018-08-30 14:20:00,118.85,119.01,118.72,118.88,18345.0,90.8821,91.0044,90.7827,90.905,18345.0
2018-08-30 14:25:00,118.89,118.97,118.88,118.91,10918.0,90.9127,90.9738,90.905,90.9279,10918.0
2018-08-30 14:30:00,118.87,119.05,118.85,119.03,23126.0,90.8974,91.035,90.8821,91.0197,23126.0
2018-08-30 14:35:00,119.03,119.12,119.03,119.07,6935.0,91.0197,91.0885,91.0197,91.0503,6935.0
2018-08-30 14:40:00,119.04,119.15,119.03,119.08,26860.0,91.0274,91.1115,91.0197,91.0579,26860.0
2018-08-30 14:45:00,119.05,119.22,119.04,119.19,9629.0,91.035,91.165,91.0274,91.1421,9629.0
2018-08-30 14:50:00,119.17,119.23,119.13,119.23,12093.0,91.1268,91.1726,91.0962,91.1726,12093.0
2018-08-30 14:55:00,119.22,119.22,119.07,119.12,15248.0,91.165,91.165,91.0503,91.0885,15248.0
2018-08-30 15:00:00,119.11,119.12,118.78,118.82,18069.0,91.0809,91.0885,90.8285,90.8591,18069.0
2018-08-30 15:05:00,118.83,118.9,118.76,118.8,14324.0,90.8668,90.9203,90.8132,90.8438,14324.0
2018-08-30 15:10:00,118.8,118.91,118.78,118.83,16225.0,90.8438,90.9279,90.8285,90.8668,16225.0
2018-08-30 15:15:00,118.78,118.87,118.71,118.83,9207.0,90.8285,90.8974,90.775,90.8668,9207.0
2018-08-30 15:20:00,118.81,118.96,118.78,118.9,11564.0,90.8515,90.9662,90.8285,90.9203,11564.0
2018-08-30 15:25:00,118.9,119.06,118.9,119.01,17774.0,90.9203,91.0427,90.9203,91.0044,17774.0
2018-08-30 15:30:00,119.01,119.17,119.01,119.14,21927.0,91.0044,91.1268,91.0044,91.1038,21927.0
2018-08-30 15:35:00,119.15,119.19,119.0,119.13,21065.0,91.1115,91.1421,90.9968,91.0962,21065.0
2018-08-30 15:40:00,119.13,119.19,119.07,119.15,17678.0,91.0962,91.1421,91.0503,91.1115,17678.0
2018-08-30 15:45:00,119.15,119.2,119.04,119.1,34652.0,91.1115,91.1497,91.0274,91.0732,34652.0
2018-08-30 15:50:00,119.07,119.07,118.89,118.94,35079.0,91.0503,91.0503,90.9127,90.9509,35079.0
2018-08-30 15:55:00,118.94,118.99,118.88,118.91,104948.0,90.9509,90.9891,90.905,90.9279,104948.0
2018-08-31 09:30:00,118.57,118.81,118.25,118.64,26702.0,90.668,90.8515,90.4233,90.7215,26702.0
2018-08-31 09:35:00,118.71,118.71,118.29,118.58,12445.0,90.775,90.775,90.4538,90.6756,12445.0
2018-08-31 09:40:00,118.54,118.62,118.31,118.46,11721.0,90.645,90.7062,90.4691,90.5838,11721.0
2018-08-31 09:45:00,118.46,118.5,117.94,118.07,22982.0,90.5838,90.6144,90.1862,90.2856,22982.0
2018-08-31 09:50:00,118.06,118.16,117.97,118.07,33991.0,90.278,90.3544,90.2092,90.2856,33991.0
2018-08-31 09:55:00,118.1,118.28,118.03,118.18,23670.0,90.3086,90.4462,90.255,90.3697,23670.0
2018-08-31 10:00:00,118.25,118.25,117.87,117.91,20598.0,90.4233,90.4233,90.1327,90.1633,20598.0
2018-08-31 10:05:00,117.89,118.19,117.71,117.8,24772.0,90.148,90.3774,90.0103,90.0792,24772.0
2018-08-31 10:10:00,117.83,118.09,117.8,118.05,13373.0,90.1021,90.3009,90.0792,90.2703,13373.0
2018-08-31 10:15:00,118.05,118.44,117.94,118.39,31755.0,90.2703,90.5686,90.1862,90.5303,31755.0
2018-08-31 10:20:00,118.43,118.45,118.33,118.41,9933.0,90.5609,90.5762,90.4844,90.5456,9933.0
2018-08-31 10:25:00,118.43,118.52,118.15,118.23,10138.0,90.5609,90.6297,90.3468,90.408,10138.0
2018-08-31 10:30:00,118.23,118.45,118.23,118.42,26874.0,90.408,90.5762,90.408,90.5533,26874.0
2018-08-31 10:35:00,118.41,118.66,118.36,118.66,18490.0,90.5456,90.7368,90.5074,90.7368,18490.0
2018-08-31 10:40:00,118.66,118.72,118.47,118.55,10967.0,90.7368,90.7827,90.5915,90.6527,10967.0
2018-08-31 10:45:00,118.56,118.6,118.09,118.12,28206.0,90.6603,90.6909,90.3009,90.3239,28206.0
2018-08-31 10:50:00,118.12,118.32,118.12,118.29,12391.0,90.3239,90.4768,90.3239,90.4538,12391.0
2018-08-31 10:55:00,118.32,118.44,118.21,118.25,40931.0,90.4768,90.5686,90.3927,90.4233,40931.0
2018-08-31 11:00:00,118.22,118.35,118.18,118.27,10739.0,90.4003,90.4997,90.3697,90.4386,10739.0
2018-08-31 11:05:00,118.27,118.3,118.15,118.2,15019.0,90.4386,90.4615,90.3468,90.385,15019.0
2018-08-31 11:10:00,118.2,118.29,118.18,118.29,10346.0,90.385,90.4538,90.3697,90.4538,10346.0
2018-08-31 11:15:00,118.28,118.36,118.22,118.31,9261.0,90.4462,90.5074,90.4003,90.4691,9261.0
2018-08-31 11:20:00,118.27,118.33,118.19,118.29,12610.0,90.4386,90.4844,90.3774,90.4538,12610.0
2018-08-31 11:25:00,118.3,118.3,118.2,118.25,14668.0,90.4615,90.4615,90.385,90.4233,14668.0
2018-08-31 11:30:00,118.26,118.3,118.02,118.04,15004.0,90.4309,90.4615,90.2474,90.2627,15004.0
2018-08-31 11:35:00,118.04,118.09,117.98,118.06,14517.0,90.2627,90.3009,90.2168,90.278,14517.0
2018-08-31 11:40:00,118.03,118.06,117.96,117.98,8830.0,90.255,90.278,90.2015,90.2168,8830.0
2018-08-31 11:45:00,117.98,118.07,117.93,117.95,14836.0,90.2168,90.2856,90.1786,90.1939,14836.0
2018-08-31 11:50:00,117.92,117.95,117.86,117.95,14557.0,90.1709,90.1939,90.125,90.1939,14557.0
2018-08-31 11:55:00,117.93,117.96,117.82,117.9,12097.0,90.1786,90.2015,90.0944,90.1556,12097.0
2018-08-31 12:00:00,117.91,117.91,117.85,117.87,4137.0,90.1633,90.1633,90.1174,90.1327,4137.0
2018-08-31 12:05:00,117.84,117.84,117.66,117.73,8537.0,90.1097,90.1097,89.9721,90.0256,8537.0
2018-08-31 12:10:00,117.73,117.88,117.72,117.78,14070.0,90.0256,90.1403,90.018,90.0639,14070.0
2018-08-31 12:15:00,117.8,117.93,117.8,117.9,13397.0,90.0792,90.1786,90.0792,90.1556,13397.0
2018-08-31 12:20:00,117.93,117.95,117.86,117.88,21412.0,90.1786,90.1939,90.125,90.1403,21412.0
2018-08-31 12:25:00,117.94,117.98,117.85,117.96,30722.0,90.1862,90.2168,90.1174,90.2015,30722.0
2018-08-31 12:30:00,117.95,118.02,117.91,118.02,15675.0,90.1939,90.2474,90.1633,90.2474,15675.0
2018-08-31 12:35:00,118.05,118.13,118.05,118.13,10593.0,90.2703,90.3315,90.2703,90.3315,10593.0
2018-08-31 12:40:00,118.14,118.24,118.13,118.23,10642.0,90.3391,90.4156,90.3315,90.408,10642.0
2018-08-31 12:45:00,118.23,118.31,118.23,118.26,9290.0,90.408,90.4691,90.408,90.4309,9290.0
2018-08-31 12:50:00,118.27,118.35,118.27,118.32,7400.0,90.4386,90.4997,90.4386,90.4768,7400.0
2018-08-31 12:55:00,118.3,118.41,118.3,118.38,15579.0,90.4615,90.5456,90.4615,90.5227,15579.0
2018-08-31 13:00:00,118.37,118.48,118.29,118.29,8694.0,90.515,90.5991,90.4538,90.4538,8694.0
2018-08-31 13:05:00,118.3,118.58,118.25,118.58,19771.0,90.4615,90.6756,90.4233,90.6756,19771.0
2018-08-31 13:10:00,118.59,118.59,118.48,118.51,17758.0,90.6833,90.6833,90.5991,90.6221,17758.0
2018-08-31 13:15:00,118.52,118.55,118.44,118.54,14807.0,90.6297,90.6527,90.5686,90.645,14807.0
2018-08-31 13:20:00,118.53,118.53,118.48,118.51,10009.0,90.6374,90.6374,90.5991,90.6221,10009.0
2018-08-31 13:25:00,118.5,118.5,118.34,118.37,7013.0,90.6144,90.6144,90.4921,90.515,7013.0
2018-08-31 13:30:00,118.36,118.45,118.33,118.45,10823.0,90.5074,90.5762,90.4844,90.5762,10823.0
2018-08-31 13:35:00,118.55,118.56,118.5,118.54,6460.0,90.6527,90.6603,90.6144,90.645,6460.0
2018-08-31 13:40:00,118.56,118.58,118.48,118.49,5538.0,90.6603,90.6756,90.5991,90.6068,5538.0
2018-08-31 13:45:00,118.49,118.53,118.46,118.5,5620.0,90.6068,90.6374,90.5838,90.6144,5620.0
2018-08-31 13:50:00,118.52,118.52,118.44,118.44,8000.0,90.6297,90.6297,90.5686,90.5686,8000.0
2018-08-31 13:55:00,118.45,118.51,118.41,118.51,3660.0,90.5762,90.6221,90.5456,90.6221,3660.0
2018-08-31 14:00:00,118.49,118.52,118.46,118.48,4815.0,90.6068,90.6297,90.5838,90.5991,4815.0
2018-08-31 14:05:00,118.49,118.5,118.38,118.43,6400.0,90.6068,90.6144,90.5227,90.5609,6400.0
2018-08-31 14:10:00,118.42,118.42,118.23,118.23,7815.0,90.5533,90.5533,90.408,90.408,7815.0
2018-08-31 14:15:00,118.23,118.4,118.23,118.34,9532.0,90.408,90.538,90.408,90.4921,9532.0
2018-08-31 14:20:00,118.34,118.34,118.27,118.3,8567.0,90.4921,90.4921,90.4386,90.4615,8567.0
2018-08-31 14:25:00,118.28,118.45,118.28,118.34,7200.0,90.4462,90.5762,90.4462,90.4921,7200.0
2018-08-31 14:30:00,118.35,118.35,118.29,118.29,5925.0,90.4997,90.4997,90.4538,90.4538,5925.0
2018-08-31 14:35:00,118.28,118.3,118.16,118.17,7463.0,90.4462,90.4615,90.3544,90.3621,7463.0
2018-08-31 14:40:00,118.18,118.2,118.11,118.13,7102.0,90.3697,90.385,90.3162,90.3315,7102.0
2018-08-31 14:45:00,118.13,118.15,118.09,118.11,7029.0,90.3315,90.3468,90.3009,90.3162,7029.0
2018-08-31 14:50:00,118.1,118.13,118.0,118.04,11300.0,90.3086,90.3315,90.2321,90.2627,11300.0
2018-08-31 14:55:00,118.06,118.06,117.93,117.93,10984.0,90.278,90.278,90.1786,90.1786,10984.0
2018-08-31 15:00:00,117.92,118.0,117.91,117.96,6810.0,90.1709,90.2321,90.1633,90.2015,6810.0
2018-08-31 15:05:00,117.95,118.02,117.92,117.94,10845.0,90.1939,90.2474,90.1709,90.1862,10845.0
2018-08-31 15:10:00,117.96,118.0,117.94,117.95,8162.0,90.2015,90.2321,90.1862,90.1939,8162.0
2018-08-31 15:15:00,117.97,118.04,117.95,118.02,9726.0,90.2092,90.2627,90.1939,90.2474,9726.0
2018-08-31 15:20:00,118.04,118.04,117.88,118.02,10235.0,90.2627,90.2627,90.1403,90.2474,10235.0
2018-08-31 15:25:00,118.05,118.06,117.94,118.06,13653.0,90.2703,90.278,90.1862,90.278,13653.0
2018-08-31 15:30:00,118.06,118.29,118.05,118.29,21711.0,90.278,90.4538,90.2703,90.4538,21711.0
2018-08-31 15:35:00,118.3,118.42,118.28,118.35,14573.0,90.4615,90.5533,90.4462,90.4997,14573.0
2018-08-31 15:40:00,118.33,118.38,118.23,118.24,23152.0,90.4844,90.5227,90.408,90.4156,23152.0
2018-08-31 15:45:00,118.25,118.35,118.19,118.25,25357.0,90.4233,90.4997,90.3774,90.4233,25357.0
2018-08-31 15:50:00,118.25,118.33,118.18,118.19,49395.0,90.4233,90.4844,90.3697,90.3774,49395.0
2018-08-31 15:55:00,118.2,118.36,118.15,118.22,143214.0,90.385,90.5074,90.3468,90.4003,143214.0
2018-09-04 09:30:00,119.04,119.35,118.53,118.59,35215.0,91.0274,91.2644,90.6374,90.6833,35215.0
2018-09-04 09:35:00,118.65,118.95,118.59,118.65,11575.0,90.7291,90.9585,90.6833,90.7291,11575.0
2018-09-04 09:40:00,118.65,118.72,118.54,118.64,6503.0,90.7291,90.7827,90.645,90.7215,6503.0
2018-09-04 09:45:00,118.68,118.7,118.25,118.58,15884.0,90.7521,90.7674,90.4233,90.6756,15884.0
2018-09-04 09:50:00,118.66,118.89,118.5,118.71,43301.0,90.7368,90.9127,90.6144,90.775,43301.0
2018-09-04 09:55:00,118.71,118.75,118.58,118.58,11399.0,90.775,90.8056,90.6756,90.6756,11399.0
2018-09-04 10:00:00,118.67,118.88,118.6,118.68,17234.0,90.7444,90.905,90.6909,90.7521,17234.0
2018-09-04 10:05:00,118.65,118.71,118.48,118.65,15277.0,90.7291,90.775,90.5991,90.7291,15277.0
2018-09-04 10:10:00,118.63,118.63,118.37,118.43,8900.0,90.7138,90.7138,90.515,90.5609,8900.0
2018-09-04 10:15:00,118.37,118.51,118.36,118.44,13066.0,90.515,90.6221,90.5074,90.5686,13066.0
2018-09-04 10:20:00,118.44,118.49,118.02,118.06,18017.0,90.5686,90.6068,90.2474,90.278,18017.0
2018-09-04 10:25:00,118.05,118.06,117.8,117.83,27288.0,90.2703,90.278,90.0792,90.1021,27288.0
2018-09-04 10:30:00,117.81,117.85,117.75,117.77,23838.0,90.0868,90.1174,90.0409,90.0562,23838.0
2018-09-04 10:35:00,117.76,117.76,117.63,117.75,11920.0,90.0486,90.0486,89.9492,90.0409,11920.0
2018-09-04 10:40:00,117.7,117.94,117.7,117.91,6803.0,90.0027,90.1862,90.0027,90.1633,6803.0
2018-09-04 10:45:00,117.79,117.86,117.69,117.86,6579.0,90.0715,90.125,89.995,90.125,6579.0
2018-09-04 10:50:00,117.82,117.99,117.82,117.98,4311.0,90.0944,90.2244,90.0944,90.2168,4311.0
2018-09-04 10:55:00,118.01,118.05,117.85,117.85,8454.0,90.2397,90.2703,90.1174,90.1174,8454.0
2018-09-04 11:00:00,117.83,117.83,117.69,117.81,8260.0,90.1021,90.1021,89.995,90.0868,8260.0
2018-09-04 11:05:00,117.77,117.82,117.68,117.82,12480.0,90.0562,90.0944,89.9874,90.0944,12480.0
2018-09-04 11:10:00,117.83,117.84,117.46,117.46,17107.0,90.1021,90.1097,89.8192,89.8192,17107.0
2018-09-04 11:15:00,117.46,117.46,117.22,117.33,15599.0,89.8192,89.8192,89.6356,89.7198,15599.0
2018-09-04 11:20:00,117.3,117.3,117.13,117.2,5435.0,89.6968,89.6968,89.5668,89.6203,5435.0
2018-09-04 11:25:00,117.25,117.26,117.11,117.15,11197.0,89.6586,89.6662,89.5515,89.5821,11197.0
2018-09-04 11:30:00,117.15,117.29,117.1,117.11,13659.0,89.5821,89.6892,89.5439,89.5515,13659.0
2018-09-04 11:35:00,117.11,117.18,116.99,117.18,10601.0,89.5515,89.6051,89.4598,89.6051,10601.0
2018-09-04 11:40:00,117.2,117.3,117.16,117.21,8918.0,89.6203,89.6968,89.5898,89.628,8918.0
2018-09-04 11:45:00,117.23,117.31,116.93,116.97,6892.0,89.6433,89.7045,89.4139,89.4445,6892.0
2018-09-04 11:50:00,116.96,117.03,116.75,117.0,14227.0,89.4368,89.4904,89.2762,89.4674,14227.0
2018-09-04 11:55:00,116.98,117.01,116.92,116.95,7040.0,89.4521,89.4751,89.4062,89.4292,7040.0
2018-09-04 12:00:00,116.96,117.01,116.91,116.98,5722.0,89.4368,89.4751,89.3986,89.4521,5722.0
2018-09-04 12:05:00,116.96,117.13,116.93,117.08,8235.0,89.4368,89.5668,89.4139,89.5286,8235.0
2018-09-04 12:10:00,117.05,117.11,116.99,117.07,9696.0,89.5056,89.5515,89.4598,89.5209,9696.0
2018-09-04 12:15:00,117.09,117.29,117.06,117.25,8982.0,89.5362,89.6892,89.5133,89.6586,8982.0
2018-09-04 12:20:00,117.15,117.26,117.14,117.19,6518.0,89.5821,89.6662,89.5745,89.6127,6518.0
2018-09-04 12:25:00,117.16,117.24,117.1,117.24,3289.0,89.5898,89.6509,89.5439,89.6509,3289.0
2018-09-04 12:30:00,117.25,117.34,117.15,117.3,6712.0,89.6586,89.7274,89.5821,89.6968,6712.0
2018-09-04 12:35:00,117.33,117.39,117.3,117.3,8868.0,89.7198,89.7656,89.6968,89.6968,8868.0
2018-09-04 12:40:00,117.35,117.48,117.34,117.44,8559.0,89.7351,89.8345,89.7274,89.8039,8559.0
2018-09-04 12:45:00,117.43,117.44,117.3,117.38,5412.0,89.7962,89.8039,89.6968,89.758,5412.0
2018-09-04 12:50:00,117.37,117.37,117.27,117.29,3025.0,89.7503,89.7503,89.6739,89.6892,3025.0
2018-09-04 12:55:00,117.33,117.38,117.3,117.32,2382.0,89.7198,89.758,89.6968,89.7121,2382.0
2018-09-04 13:00:00,117.36,117.52,117.35,117.46,4830.0,89.7427,89.865,89.7351,89.8192,4830.0
2018-09-04 13:05:00,117.46,117.52,117.4,117.52,5315.0,89.8192,89.865,89.7733,89.865,5315.0
2018-09-04 13:10:00,117.52,117.56,117.5,117.56,4167.0,89.865,89.8956,89.8498,89.8956,4167.0
2018-09-04 13:15:00,117.58,117.66,117.57,117.57,2741.0,89.9109,89.9721,89.9033,89.9033,2741.0
2018-09-04 13:20:00,117.52,117.54,117.5,117.54,2410.0,89.865,89.8803,89.8498,89.8803,2410.0
2018-09-04 13:25:00,117.56,117.66,117.5,117.66,5836.0,89.8956,89.9721,89.8498,89.9721,5836.0
2018-09-04 13:30:00,117.66,117.71,117.65,117.69,2895.0,89.9721,90.0103,89.9645,89.995,2895.0
2018-09-04 13:35:00,117.7,117.73,117.59,117.64,5806.0,90.0027,90.0256,89.9186,89.9568,5806.0
2018-09-04 13:40:00,117.64,117.75,117.62,117.64,8006.0,89.9568,90.0409,89.9415,89.9568,8006.0
2018-09-04 13:45:00,117.65,117.75,117.65,117.68,4702.0,89.9645,90.0409,89.9645,89.9874,4702.0
2018-09-04 13:50:00,117.7,117.77,117.64,117.7,6299.0,90.0027,90.0562,89.9568,90.0027,6299.0
2018-09-04 13:55:00,117.68,117.72,117.61,117.66,7190.0,89.9874,90.018,89.9339,89.9721,7190.0
2018-09-04 14:00:00,117.66,117.76,117.64,117.65,6028.0,89.9721,90.0486,89.9568,89.9645,6028.0
2018-09-04 14:05:00,117.65,117.65,117.52,117.56,6799.0,89.9645,89.9645,89.865,89.8956,6799.0
2018-09-04 14:10:00,117.56,117.57,117.48,117.51,11887.0,89.8956,89.9033,89.8345,89.8574,11887.0
2018-09-04 14:15:00,117.53,117.74,117.48,117.66,9217.0,89.8727,90.0333,89.8345,89.9721,9217.0
2018-09-04 14:20:00,117.64,117.67,117.6,117.63,4900.0,89.9568,89.9797,89.9262,89.9492,4900.0
2018-09-04 14:25:00,117.62,117.62,117.48,117.49,12153.0,89.9415,89.9415,89.8345,89.8421,12153.0
2018-09-04 14:30:00,117.47,117.53,117.4,117.45,13349.0,89.8268,89.8727,89.7733,89.8115,13349.0
2018-09-04 14:35:00,117.47,117.5,117.41,117.43,16932.0,89.8268,89.8498,89.7809,89.7962,16932.0
2018-09-04 14:40:00,117.43,117.53,117.43,117.46,7011.0,89.7962,89.8727,89.7962,89.8192,7011.0
2018-09-04 14:45:00,117.45,117.48,117.43,117.48,11133.0,89.8115,89.8345,89.7962,89.8345,11133.0
2018-09-04 14:50:00,117.48,117.59,117.43,117.58,11280.0,89.8345,89.9186,89.7962,89.9109,11280.0
2018-09-04 14:55:00,117.58,117.67,117.53,117.6,10358.0,89.9109,89.9797,89.8727,89.9262,10358.0
2018-09-04 15:00:00,117.61,117.61,117.43,117.5,13563.0,89.9339,89.9339,89.7962,89.8498,13563.0
2018-09-04 15:05:00,117.53,117.58,117.45,117.58,11265.0,89.8727,89.9109,89.8115,89.9109,11265.0
2018-09-04 15:10:00,117.54,117.57,117.47,117.53,10002.0,89.8803,89.9033,89.8268,89.8727,10002.0
2018-09-04 15:15:00,117.52,117.52,117.39,117.43,13670.0,89.865,89.865,89.7656,89.7962,13670.0
2018-09-04 15:20:00,117.44,117.5,117.31,117.31,12846.0,89.8039,89.8498,89.7045,89.7045,12846.0
2018-09-04 15:25:00,117.27,117.43,117.25,117.32,18020.0,89.6739,89.7962,89.6586,89.7121,18020.0
2018-09-04 15:30:00,117.32,117.41,117.27,117.32,22911.0,89.7121,89.7809,89.6739,89.7121,22911.0
2018-09-04 15:35:00,117.31,117.41,117.23,117.39,18782.0,89.7045,89.7809,89.6433,89.7656,18782.0
2018-09-04 15:40:00,117.39,117.44,117.35,117.42,21020.0,89.7656,89.8039,89.7351,89.7886,21020.0
2018-09-04 15:45:00,117.47,117.48,117.35,117.39,35177.0,89.8268,89.8345,89.7351,89.7656,35177.0
2018-09-04 15:50:00,117.39,117.41,117.3,117.41,38780.0,89.7656,89.7809,89.6968,89.7809,38780.0
2018-09-04 15:55:00,117.41,117.75,117.4,117.68,81612.0,89.7809,90.0409,89.7733,89.9874,81612.0
2018-09-05 09:30:00,116.81,117.06,116.22,116.29,45855.0,89.3221,89.5133,88.871,88.9245,45855.0
2018-09-05 09:35:00,116.38,117.17,116.22,117.17,18269.0,88.9933,89.5974,88.871,89.5974,18269.0
2018-09-05 09:40:00,117.23,117.48,117.02,117.34,18300.0,89.6433,89.8345,89.4827,89.7274,18300.0
2018-09-05 09:45:00,117.42,117.71,117.32,117.6,20070.0,89.7886,90.0103,89.7121,89.9262,20070.0
2018-09-05 09:50:00,117.69,117.69,117.37,117.37,26215.0,89.995,89.995,89.7503,89.7503,26215.0
2018-09-05 09:55:00,117.32,117.6,117.29,117.59,21763.0,89.7121,89.9262,89.6892,89.9186,21763.0
2018-09-05 10:00:00,117.54,117.55,117.22,117.36,30647.0,89.8803,89.888,89.6356,89.7427,30647.0
2018-09-05 10:05:00,117.36,117.36,117.12,117.2,21540.0,89.7427,89.7427,89.5592,89.6203,21540.0
2018-09-05 10:10:00,117.11,117.29,116.94,116.94,51313.0,89.5515,89.6892,89.4215,89.4215,51313.0
2018-09-05 10:15:00,116.97,117.24,116.89,117.2,23414.0,89.4445,89.6509,89.3833,89.6203,23414.0
2018-09-05 10:20:00,117.18,117.18,116.61,116.67,14273.0,89.6051,89.6051,89.1692,89.2151,14273.0
2018-09-05 10:25:00,116.68,116.83,116.67,116.77,9432.0,89.2227,89.3374,89.2151,89.2915,9432.0
2018-09-05 10:30:00,116.72,116.77,116.37,116.42,19541.0,89.2533,89.2915,88.9857,89.0239,19541.0
2018-09-05 10:35:00,116.33,116.44,116.22,116.38,12655.0,88.9551,89.0392,88.871,88.9933,12655.0
2018-09-05 10:40:00,116.36,116.68,116.26,116.68,16255.0,88.978,89.2227,88.9016,89.2227,16255.0
2018-09-05 10:45:00,116.63,116.85,116.58,116.82,15783.0,89.1845,89.3527,89.1462,89.3298,15783.0
2018-09-05 10:50:00,116.83,116.88,116.68,116.76,39159.0,89.3374,89.3757,89.2227,89.2839,39159.0
2018-09-05 10:55:00,116.8,117.08,116.8,116.93,10050.0,89.3145,89.5286,89.3145,89.4139,10050.0
2018-09-05 11:00:00,116.95,117.03,116.85,117.01,14000.0,89.4292,89.4904,89.3527,89.4751,14000.0
2018-09-05 11:05:00,117.03,117.43,117.01,117.4,14657.0,89.4904,89.7962,89.4751,89.7733,14657.0
2018-09-05 11:10:00,117.4,117.56,117.32,117.32,21249.0,89.7733,89.8956,89.7121,89.7121,21249.0
2018-09-05 11:15:00,117.28,117.6,117.27,117.53,17040.0,89.6815,89.9262,89.6739,89.8727,17040.0
2018-09-05 11:20:00,117.56,117.59,117.36,117.45,15096.0,89.8956,89.9186,89.7427,89.8115,15096.0
2018-09-05 11:25:00,117.48,117.48,117.11,117.11,8403.0,89.8345,89.8345,89.5515,89.5515,8403.0
2018-09-05 11:30:00,117.11,117.24,116.99,117.13,21200.0,89.5515,89.6509,89.4598,89.5668,21200.0
2018-09-05 11:35:00,117.15,117.29,117.07,117.28,6770.0,89.5821,89.6892,89.5209,89.6815,6770.0
2018-09-05 11:40:00,117.3,117.42,117.27,117.39,16450.0,89.6968,89.7886,89.6739,89.7656,16450.0
2018-09-05 11:45:00,117.38,117.63,117.32,117.6,12542.0,89.758,89.9492,89.7121,89.9262,12542.0
2018-09-05 11:50:00,117.6,117.65,117.48,117.56,6546.0,89.9262,89.9645,89.8345,89.8956,6546.0
2018-09-05 11:55:00,117.51,117.51,117.42,117.45,10159.0,89.8574,89.8574,89.7886,89.8115,10159.0
2018-09-05 12:00:00,117.49,117.71,117.49,117.6,8775.0,89.8421,90.0103,89.8421,89.9262,8775.0
2018-09-05 12:05:00,117.6,117.6,117.52,117.55,4964.0,89.9262,89.9262,89.865,89.888,4964.0
2018-09-05 12:10:00,117.51,117.54,117.4,117.4,7658.0,89.8574,89.8803,89.7733,89.7733,7658.0
2018-09-05 12:15:00,117.39,117.6,117.32,117.57,28773.0,89.7656,89.9262,89.7121,89.9033,28773.0
2018-09-05 12:20:00,117.61,117.75,117.52,117.73,19557.0,89.9339,90.0409,89.865,90.0256,19557.0
2018-09-05 12:25:00,117.72,117.88,117.69,117.81,27591.0,90.018,90.1403,89.995,90.0868,27591.0
2018-09-05 12:30:00,117.82,117.97,117.79,117.92,34598.0,90.0944,90.2092,90.0715,90.1709,34598.0
2018-09-05 12:35:00,117.93,118.2,117.93,118.04,17517.0,90.1786,90.385,90.1786,90.2627,17517.0
2018-09-05 12:40:00,118.04,118.06,117.81,117.81,14545.0,90.2627,90.278,90.0868,90.0868,14545.0
2018-09-05 12:45:00,117.87,117.92,117.81,117.81,4942.0,90.1327,90.1709,90.0868,90.0868,4942.0
2018-09-05 12:50:00,117.81,117.88,117.81,117.85,7084.0,90.0868,90.1403,90.0868,90.1174,7084.0
2018-09-05 12:55:00,117.85,117.88,117.73,117.77,10551.0,90.1174,90.1403,90.0256,90.0562,10551.0
2018-09-05 13:00:00,117.8,117.9,117.8,117.83,7989.0,90.0792,90.1556,90.0792,90.1021,7989.0
2018-09-05 13:05:00,117.81,117.83,117.75,117.77,10608.0,90.0868,90.1021,90.0409,90.0562,10608.0
2018-09-05 13:10:00,117.78,118.02,117.78,118.02,6937.0,90.0639,90.2474,90.0639,90.2474,6937.0
2018-09-05 13:15:00,117.98,118.0,117.89,117.97,5592.0,90.2168,90.2321,90.148,90.2092,5592.0
2018-09-05 13:20:00,117.96,118.05,117.85,117.9,8731.0,90.2015,90.2703,90.1174,90.1556,8731.0
2018-09-05 13:25:00,117.91,117.97,117.89,117.97,3502.0,90.1633,90.2092,90.148,90.2092,3502.0
2018-09-05 13:30:00,117.94,118.05,117.92,118.05,6512.0,90.1862,90.2703,90.1709,90.2703,6512.0
2018-09-05 13:35:00,118.03,118.05,117.88,117.89,4722.0,90.255,90.2703,90.1403,90.148,4722.0
2018-09-05 13:40:00,117.85,117.91,117.78,117.91,6226.0,90.1174,90.1633,90.0639,90.1633,6226.0
2018-09-05 13:45:00,117.89,117.92,117.74,117.77,6250.0,90.148,90.1709,90.0333,90.0562,6250.0
2018-09-05 13:50:00,117.77,117.92,117.77,117.89,8010.0,90.0562,90.1709,90.0562,90.148,8010.0
2018-09-05 13:55:00,117.89,118.0,117.87,117.96,7732.0,90.148,90.2321,90.1327,90.2015,7732.0
2018-09-05 14:00:00,118.0,118.05,117.91,117.92,9313.0,90.2321,90.2703,90.1633,90.1709,9313.0
2018-09-05 14:05:00,117.94,117.96,117.8,117.87,17866.0,90.1862,90.2015,90.0792,90.1327,17866.0
2018-09-05 14:10:00,117.89,117.94,117.82,117.82,14939.0,90.148,90.1862,90.0944,90.0944,14939.0
2018-09-05 14:15:00,117.85,117.92,117.81,117.92,5486.0,90.1174,90.1709,90.0868,90.1709,5486.0
2018-09-05 14:20:00,117.93,117.94,117.8,117.91,7227.0,90.1786,90.1862,90.0792,90.1633,7227.0
2018-09-05 14:25:00,117.88,117.94,117.81,117.86,6800.0,90.1403,90.1862,90.0868,90.125,6800.0
2018-09-05 14:30:00,117.87,117.9,117.7,117.7,6264.0,90.1327,90.1556,90.0027,90.0027,6264.0
2018-09-05 14:35:00,117.74,117.81,117.67,117.81,8816.0,90.0333,90.0868,89.9797,90.0868,8816.0
2018-09-05 14:40:00,117.79,117.89,117.78,117.84,6621.0,90.0715,90.148,90.0639,90.1097,6621.0
2018-09-05 14:45:00,117.83,117.84,117.73,117.73,6636.0,90.1021,90.1097,90.0256,90.0256,6636.0
2018-09-05 14:50:00,117.73,117.73,117.64,117.72,7006.0,90.0256,90.0256,89.9568,90.018,7006.0
2018-09-05 14:55:00,117.72,117.84,117.69,117.74,8939.0,90.018,90.1097,89.995,90.0333,8939.0
2018-09-05 15:00:00,117.74,117.93,117.71,117.93,8002.0,90.0333,90.1786,90.0103,90.1786,8002.0
2018-09-05 15:05:00,117.93,117.93,117.84,117.89,7676.0,90.1786,90.1786,90.1097,90.148,7676.0
2018-09-05 15:10:00,117.9,118.07,117.89,118.05,9382.0,90.1556,90.2856,90.148,90.2703,9382.0
2018-09-05 15:15:00,118.07,118.19,118.05,118.07,9390.0,90.2856,90.3774,90.2703,90.2856,9390.0
2018-09-05 15:20:00,118.07,118.26,118.07,118.26,22702.0,90.2856,90.4309,90.2856,90.4309,22702.0
2018-09-05 15:25:00,118.26,118.26,118.06,118.12,9593.0,90.4309,90.4309,90.278,90.3239,9593.0
2018-09-05 15:30:00,118.12,118.17,118.06,118.11,15845.0,90.3239,90.3621,90.278,90.3162,15845.0
2018-09-05 15:35:00,118.13,118.15,118.01,118.05,13696.0,90.3315,90.3468,90.2397,90.2703,13696.0
2018-09-05 15:40:00,118.05,118.05,117.85,117.86,26140.0,90.2703,90.2703,90.1174,90.125,26140.0
2018-09-05 15:45:00,117.87,117.93,117.8,117.82,27040.0,90.1327,90.1786,90.0792,90.0944,27040.0
2018-09-05 15:50:00,117.82,117.99,117.8,117.96,39043.0,90.0944,90.2244,90.0792,90.2015,39043.0
2018-09-05 15:55:00,117.96,118.01,117.81,117.89,104674.0,90.2015,90.2397,90.0868,90.148,104674.0
2018-09-06 09:30:00,117.78,118.13,117.63,117.63,43787.0,90.0639,90.3315,89.9492,89.9492,43787.0
2018-09-06 09:35:00,117.72,117.8,117.41,117.5,10918.0,90.018,90.0792,89.7809,89.8498,10918.0
2018-09-06 09:40:00,117.53,117.53,117.26,117.43,7584.0,89.8727,89.8727,89.6662,89.7962,7584.0
2018-09-06 09:45:00,117.44,117.61,117.36,117.55,7355.0,89.8039,89.9339,89.7427,89.888,7355.0
2018-09-06 09:50:00,117.52,117.72,117.51,117.55,7581.0,89.865,90.018,89.8574,89.888,7581.0
2018-09-06 09:55:00,117.56,117.77,117.52,117.66,15713.0,89.8956,90.0562,89.865,89.9721,15713.0
2018-09-06 10:00:00,117.56,117.65,117.34,117.4,11546.0,89.8956,89.9645,89.7274,89.7733,11546.0
2018-09-06 10:05:00,117.31,117.34,117.01,117.04,5670.0,89.7045,89.7274,89.4751,89.498,5670.0
2018-09-06 10:10:00,117.0,117.07,116.86,116.97,4811.0,89.4674,89.5209,89.3604,89.4445,4811.0
2018-09-06 10:15:00,116.96,117.05,116.91,116.95,6964.0,89.4368,89.5056,89.3986,89.4292,6964.0
2018-09-06 10:20:00,116.96,117.09,116.92,116.97,9453.0,89.4368,89.5362,89.4062,89.4445,9453.0
2018-09-06 10:25:00,116.97,116.97,116.86,116.94,4157.0,89.4445,89.4445,89.3604,89.4215,4157.0
2018-09-06 10:30:00,116.94,116.94,116.53,116.53,7965.0,89.4215,89.4215,89.108,89.108,7965.0
2018-09-06 10:35:00,116.58,116.75,116.5,116.66,10149.0,89.1462,89.2762,89.0851,89.2074,10149.0
2018-09-06 10:40:00,116.69,116.77,116.62,116.73,7218.0,89.2304,89.2915,89.1768,89.2609,7218.0
2018-09-06 10:45:00,116.71,116.8,116.4,116.42,23999.0,89.2457,89.3145,89.0086,89.0239,23999.0
2018-09-06 10:50:00,116.44,116.55,116.44,116.5,6561.0,89.0392,89.1233,89.0392,89.0851,6561.0
2018-09-06 10:55:00,116.5,116.71,116.44,116.44,12036.0,89.0851,89.2457,89.0392,89.0392,12036.0
2018-09-06 11:00:00,116.49,116.73,116.49,116.64,22808.0,89.0774,89.2609,89.0774,89.1921,22808.0
2018-09-06 11:05:00,116.66,116.71,116.23,116.23,11478.0,89.2074,89.2457,88.8786,88.8786,11478.0
2018-09-06 11:10:00,116.24,116.26,116.07,116.07,7741.0,88.8863,88.9016,88.7563,88.7563,7741.0
2018-09-06 11:15:00,116.07,116.11,115.94,115.97,9473.0,88.7563,88.7868,88.6569,88.6798,9473.0
2018-09-06 11:20:00,115.95,116.27,115.86,116.24,21348.0,88.6645,88.9092,88.5957,88.8863,21348.0
2018-09-06 11:25:00,116.26,116.37,116.09,116.21,49549.0,88.9016,88.9857,88.7716,88.8633,49549.0
2018-09-06 11:30:00,116.24,116.32,116.16,116.3,12590.0,88.8863,88.9474,88.8251,88.9321,12590.0
2018-09-06 11:35:00,116.26,116.3,116.13,116.22,10636.0,88.9016,88.9321,88.8021,88.871,10636.0
2018-09-06 11:40:00,116.19,116.34,116.0,116.0,7519.0,88.848,88.9627,88.7027,88.7027,7519.0
2018-09-06 11:45:00,115.97,116.07,115.87,116.03,9783.0,88.6798,88.7563,88.6033,88.7257,9783.0
2018-09-06 11:50:00,116.02,116.17,116.0,116.03,5508.0,88.718,88.8327,88.7027,88.7257,5508.0
2018-09-06 11:55:00,115.99,116.14,115.93,116.01,6200.0,88.6951,88.8098,88.6492,88.7104,6200.0
2018-09-06 12:00:00,115.99,116.13,115.99,116.07,6315.0,88.6951,88.8021,88.6951,88.7563,6315.0
2018-09-06 12:05:00,116.04,116.04,115.89,115.98,10172.0,88.7333,88.7333,88.6186,88.6874,10172.0
2018-09-06 12:10:00,115.96,115.96,115.73,115.73,16158.0,88.6721,88.6721,88.4963,88.4963,16158.0
2018-09-06 12:15:00,115.72,115.86,115.72,115.81,13437.0,88.4886,88.5957,88.4886,88.5574,13437.0
2018-09-06 12:20:00,115.83,116.03,115.77,115.96,43532.0,88.5727,88.7257,88.5269,88.6721,43532.0
2018-09-06 12:25:00,115.98,116.04,115.94,116.03,8300.0,88.6874,88.7333,88.6569,88.7257,8300.0
2018-09-06 12:30:00,116.02,116.15,115.96,115.96,15659.0,88.718,88.8174,88.6721,88.6721,15659.0
2018-09-06 12:35:00,115.98,115.98,115.75,115.8,7316.0,88.6874,88.6874,88.5116,88.5498,7316.0
2018-09-06 12:40:00,115.79,115.86,115.76,115.79,23895.0,88.5422,88.5957,88.5192,88.5422,23895.0
2018-09-06 12:45:00,115.79,115.97,115.78,115.87,15760.0,88.5422,88.6798,88.5345,88.6033,15760.0
2018-09-06 12:50:00,115.9,115.92,115.74,115.78,6133.0,88.6263,88.6416,88.5039,88.5345,6133.0
2018-09-06 12:55:00,115.78,115.78,115.45,115.53,29784.0,88.5345,88.5345,88.2822,88.3433,29784.0
2018-09-06 13:00:00,115.54,115.59,115.4,115.44,5974.0,88.351,88.3892,88.2439,88.2745,5974.0
2018-09-06 13:05:00,115.45,115.46,115.29,115.3,7285.0,88.2822,88.2898,88.1598,88.1675,7285.0
2018-09-06 13:10:00,115.32,115.59,115.21,115.54,9905.0,88.1828,88.3892,88.0986,88.351,9905.0
2018-09-06 13:15:00,115.6,115.68,115.57,115.65,4386.0,88.3969,88.458,88.3739,88.4351,4386.0
2018-09-06 13:20:00,115.6,115.62,115.5,115.54,7973.0,88.3969,88.4122,88.3204,88.351,7973.0
2018-09-06 13:25:00,115.57,115.57,115.36,115.36,4843.0,88.3739,88.3739,88.2133,88.2133,4843.0
2018-09-06 13:30:00,115.36,115.54,115.32,115.47,7796.0,88.2133,88.351,88.1828,88.2975,7796.0
2018-09-06 13:35:00,115.53,115.7,115.52,115.6,5852.0,88.3433,88.4733,88.3357,88.3969,5852.0
2018-09-06 13:40:00,115.65,115.78,115.62,115.7,14115.0,88.4351,88.5345,88.4122,88.4733,14115.0
2018-09-06 13:45:00,115.71,115.79,115.65,115.67,3803.0,88.481,88.5422,88.4351,88.4504,3803.0
2018-09-06 13:50:00,115.68,115.87,115.67,115.81,6616.0,88.458,88.6033,88.4504,88.5574,6616.0
2018-09-06 13:55:00,115.82,115.83,115.63,115.64,6059.0,88.5651,88.5727,88.4198,88.4274,6059.0
2018-09-06 14:00:00,115.64,115.75,115.54,115.54,8552.0,88.4274,88.5116,88.351,88.351,8552.0
2018-09-06 14:05:00,115.54,115.73,115.53,115.73,8984.0,88.351,88.4963,88.3433,88.4963,8984.0
2018-09-06 14:10:00,115.71,115.73,115.62,115.64,7976.0,88.481,88.4963,88.4122,88.4274,7976.0
2018-09-06 14:15:00,115.64,115.64,115.55,115.61,6001.0,88.4274,88.4274,88.3586,88.4045,6001.0
2018-09-06 14:20:00,115.62,115.62,115.43,115.47,9142.0,88.4122,88.4122,88.2669,88.2975,9142.0
2018-09-06 14:25:00,115.48,115.48,115.37,115.45,11095.0,88.3051,88.3051,88.221,88.2822,11095.0
2018-09-06 14:30:00,115.48,115.64,115.44,115.63,9702.0,88.3051,88.4274,88.2745,88.4198,9702.0
2018-09-06 14:35:00,115.62,115.65,115.53,115.57,9706.0,88.4122,88.4351,88.3433,88.3739,9706.0
2018-09-06 14:40:00,115.56,115.71,115.5,115.68,16188.0,88.3663,88.481,88.3204,88.458,16188.0
2018-09-06 14:45:00,115.7,115.84,115.7,115.75,14966.0,88.4733,88.5804,88.4733,88.5116,14966.0
2018-09-06 14:50:00,115.75,115.81,115.73,115.73,11030.0,88.5116,88.5574,88.4963,88.4963,11030.0
2018-09-06 14:55:00,115.75,115.75,115.63,115.63,32176.0,88.5116,88.5116,88.4198,88.4198,32176.0
2018-09-06 15:00:00,115.65,115.87,115.64,115.82,32454.0,88.4351,88.6033,88.4274,88.5651,32454.0
2018-09-06 15:05:00,115.83,115.84,115.76,115.76,12311.0,88.5727,88.5804,88.5192,88.5192,12311.0
2018-09-06 15:10:00,115.73,115.88,115.7,115.87,16245.0,88.4963,88.611,88.4733,88.6033,16245.0
2018-09-06 15:15:00,115.87,115.87,115.71,115.71,17579.0,88.6033,88.6033,88.481,88.481,17579.0
2018-09-06 15:20:00,115.74,115.79,115.69,115.7,22467.0,88.5039,88.5422,88.4657,88.4733,22467.0
2018-09-06 15:25:00,115.69,115.75,115.67,115.71,28184.0,88.4657,88.5116,88.4504,88.481,28184.0
2018-09-06 15:30:00,115.71,115.75,115.62,115.64,43104.0,88.481,88.5116,88.4122,88.4274,43104.0
2018-09-06 15:35:00,115.64,115.71,115.62,115.69,31785.0,88.4274,88.481,88.4122,88.4657,31785.0
2018-09-06 15:40:00,115.7,115.7,115.58,115.68,34079.0,88.4733,88.4733,88.3816,88.458,34079.0
2018-09-06 15:45:00,115.68,115.71,115.58,115.65,54474.0,88.458,88.481,88.3816,88.4351,54474.0
2018-09-06 15:50:00,115.64,115.79,115.62,115.77,58765.0,88.4274,88.5422,88.4122,88.5269,58765.0
2018-09-06 15:55:00,115.77,115.77,115.48,115.5,134038.0,88.5269,88.5269,88.3051,88.3204,134038.0
2018-09-07 09:30:00,114.98,114.98,113.7,114.14,68104.0,87.9228,87.9228,86.944,87.2804,68104.0
2018-09-07 09:35:00,114.14,114.53,113.85,114.53,29456.0,87.2804,87.5787,87.0587,87.5787,29456.0
2018-09-07 09:40:00,114.45,114.95,114.24,114.33,43518.0,87.5175,87.8998,87.3569,87.4257,43518.0
2018-09-07 09:45:00,114.37,115.01,114.36,114.67,55259.0,87.4563,87.9457,87.4487,87.6857,55259.0
2018-09-07 09:50:00,114.72,114.95,114.56,114.7,78207.0,87.7239,87.8998,87.6016,87.7087,78207.0
2018-09-07 09:55:00,114.74,114.97,114.66,114.89,65101.0,87.7392,87.9151,87.6781,87.8539,65101.0
2018-09-07 10:00:00,114.91,115.32,114.8,115.13,39550.0,87.8692,88.1828,87.7851,88.0375,39550.0
2018-09-07 10:05:00,115.11,115.15,114.81,115.04,14808.0,88.0222,88.0528,87.7928,87.9686,14808.0
2018-09-07 10:10:00,115.04,115.08,114.89,115.01,13695.0,87.9686,87.9992,87.8539,87.9457,13695.0
2018-09-07 10:15:00,114.97,115.03,114.79,114.89,13512.0,87.9151,87.961,87.7775,87.8539,13512.0
2018-09-07 10:20:00,114.91,115.02,114.81,114.84,25957.0,87.8692,87.9533,87.7928,87.8157,25957.0
2018-09-07 10:25:00,114.86,114.97,114.54,114.55,38342.0,87.831,87.9151,87.5863,87.594,38342.0
2018-09-07 10:30:00,114.57,114.87,114.57,114.75,17953.0,87.6092,87.8386,87.6092,87.7469,17953.0
2018-09-07 10:35:00,114.75,114.88,114.67,114.82,23916.0,87.7469,87.8463,87.6857,87.8004,23916.0
2018-09-07 10:40:00,114.82,114.84,114.71,114.77,14688.0,87.8004,87.8157,87.7163,87.7622,14688.0
2018-09-07 10:45:00,114.77,115.05,114.76,114.96,20472.0,87.7622,87.9763,87.7545,87.9075,20472.0
2018-09-07 10:50:00,114.96,115.0,114.71,114.75,41719.0,87.9075,87.9381,87.7163,87.7469,41719.0
2018-09-07 10:55:00,114.74,114.8,114.68,114.72,24127.0,87.7392,87.7851,87.6934,87.7239,24127.0
2018-09-07 11:00:00,114.72,114.96,114.72,114.89,21633.0,87.7239,87.9075,87.7239,87.8539,21633.0
2018-09-07 11:05:00,114.93,115.04,114.91,115.0,29905.0,87.8845,87.9686,87.8692,87.9381,29905.0
2018-09-07 11:10:00,115.01,115.04,114.86,115.02,55830.0,87.9457,87.9686,87.831,87.9533,55830.0
2018-09-07 11:15:00,115.02,115.14,114.91,114.96,23602.0,87.9533,88.0451,87.8692,87.9075,23602.0
2018-09-07 11:20:00,114.95,114.96,114.8,114.81,23856.0,87.8998,87.9075,87.7851,87.7928,23856.0
2018-09-07 11:25:00,114.82,114.93,114.74,114.92,29351.0,87.8004,87.8845,87.7392,87.8769,29351.0
2018-09-07 11:30:00,114.91,115.08,114.89,115.08,32253.0,87.8692,87.9992,87.8539,87.9992,32253.0
2018-09-07 11:35:00,115.05,115.08,114.88,114.88,81524.0,87.9763,87.9992,87.8463,87.8463,81524.0
2018-09-07 11:40:00,114.89,114.91,114.76,114.79,24385.0,87.8539,87.8692,87.7545,87.7775,24385.0
2018-09-07 11:45:00,114.8,114.86,114.78,114.82,25969.0,87.7851,87.831,87.7698,87.8004,25969.0
2018-09-07 11:50:00,114.8,114.89,114.76,114.83,23081.0,87.7851,87.8539,87.7545,87.8081,23081.0
2018-09-07 11:55:00,114.81,114.93,114.63,114.65,19047.0,87.7928,87.8845,87.6551,87.6704,19047.0
2018-09-07 12:00:00,114.64,114.64,114.38,114.4,17638.0,87.6628,87.6628,87.464,87.4792,17638.0
2018-09-07 12:05:00,114.38,114.38,113.96,113.97,27938.0,87.464,87.464,87.1428,87.1504,27938.0
2018-09-07 12:10:00,113.99,114.51,113.99,114.51,17714.0,87.1657,87.5634,87.1657,87.5634,17714.0
2018-09-07 12:15:00,114.5,114.5,114.23,114.23,28095.0,87.5557,87.5557,87.3493,87.3493,28095.0
2018-09-07 12:20:00,114.21,114.37,114.18,114.32,16568.0,87.334,87.4563,87.311,87.4181,16568.0
2018-09-07 12:25:00,114.31,114.35,114.16,114.28,22000.0,87.4104,87.441,87.2957,87.3875,22000.0
2018-09-07 12:30:00,114.26,114.31,114.2,114.23,50705.0,87.3722,87.4104,87.3263,87.3493,50705.0
2018-09-07 12:35:00,114.24,114.28,114.03,114.06,61252.0,87.3569,87.3875,87.1963,87.2193,61252.0
2018-09-07 12:40:00,114.07,114.19,114.06,114.15,19907.0,87.2269,87.3187,87.2193,87.2881,19907.0
2018-09-07 12:45:00,114.14,114.41,114.14,114.4,12000.0,87.2804,87.4869,87.2804,87.4792,12000.0
2018-09-07 12:50:00,114.4,114.44,114.36,114.42,13451.0,87.4792,87.5098,87.4487,87.4945,13451.0
2018-09-07 12:55:00,114.45,114.48,114.42,114.44,12780.0,87.5175,87.5404,87.4945,87.5098,12780.0
2018-09-07 13:00:00,114.45,114.52,114.42,114.5,15984.0,87.5175,87.571,87.4945,87.5557,15984.0
2018-09-07 13:05:00,114.5,114.5,114.37,114.38,14513.0,87.5557,87.5557,87.4563,87.464,14513.0
2018-09-07 13:10:00,114.35,114.35,114.2,114.2,10521.0,87.441,87.441,87.3263,87.3263,10521.0
2018-09-07 13:15:00,114.22,114.27,114.2,114.25,24773.0,87.3416,87.3798,87.3263,87.3645,24773.0
2018-09-07 13:20:00,114.26,114.27,114.2,114.22,27058.0,87.3722,87.3798,87.3263,87.3416,27058.0
2018-09-07 13:25:00,114.21,114.27,114.2,114.23,21992.0,87.334,87.3798,87.3263,87.3493,21992.0
2018-09-07 13:30:00,114.24,114.28,114.22,114.28,14906.0,87.3569,87.3875,87.3416,87.3875,14906.0
2018-09-07 13:35:00,114.29,114.39,114.27,114.27,10621.0,87.3951,87.4716,87.3798,87.3798,10621.0
2018-09-07 13:40:00,114.27,114.27,114.18,114.26,15902.0,87.3798,87.3798,87.311,87.3722,15902.0
2018-09-07 13:45:00,114.24,114.35,114.22,114.22,17789.0,87.3569,87.441,87.3416,87.3416,17789.0
2018-09-07 13:50:00,114.22,114.31,114.21,114.26,24557.0,87.3416,87.4104,87.334,87.3722,24557.0
2018-09-07 13:55:00,114.25,114.29,114.22,114.24,27455.0,87.3645,87.3951,87.3416,87.3569,27455.0
2018-09-07 14:00:00,114.22,114.27,114.17,114.18,7924.0,87.3416,87.3798,87.3034,87.311,7924.0
2018-09-07 14:05:00,114.18,114.23,114.13,114.15,14914.0,87.311,87.3493,87.2728,87.2881,14914.0
2018-09-07 14:10:00,114.16,114.3,114.16,114.25,16937.0,87.2957,87.4028,87.2957,87.3645,16937.0
2018-09-07 14:15:00,114.26,114.27,114.18,114.21,11300.0,87.3722,87.3798,87.311,87.334,11300.0
2018-09-07 14:20:00,114.19,114.29,114.18,114.27,10435.0,87.3187,87.3951,87.311,87.3798,10435.0
2018-09-07 14:25:00,114.3,114.38,114.27,114.37,28178.0,87.4028,87.464,87.3798,87.4563,28178.0
2018-09-07 14:30:00,114.38,114.38,114.23,114.23,11723.0,87.464,87.464,87.3493,87.3493,11723.0
2018-09-07 14:35:00,114.24,114.25,114.15,114.16,20206.0,87.3569,87.3645,87.2881,87.2957,20206.0
2018-09-07 14:40:00,114.17,114.18,114.04,114.07,18752.0,87.3034,87.311,87.204,87.2269,18752.0
2018-09-07 14:45:00,114.09,114.13,114.07,114.11,18178.0,87.2422,87.2728,87.2269,87.2575,18178.0
2018-09-07 14:50:00,114.11,114.22,114.1,114.2,23107.0,87.2575,87.3416,87.2498,87.3263,23107.0
2018-09-07 14:55:00,114.2,114.22,114.15,114.17,22044.0,87.3263,87.3416,87.2881,87.3034,22044.0
2018-09-07 15:00:00,114.16,114.27,114.11,114.25,18293.0,87.2957,87.3798,87.2575,87.3645,18293.0
2018-09-07 15:05:00,114.24,114.31,114.23,114.29,18025.0,87.3569,87.4104,87.3493,87.3951,18025.0
2018-09-07 15:10:00,114.3,114.32,114.23,114.23,35405.0,87.4028,87.4181,87.3493,87.3493,35405.0
2018-09-07 15:15:00,114.23,114.24,114.12,114.13,22240.0,87.3493,87.3569,87.2651,87.2728,22240.0
2018-09-07 15:20:00,114.12,114.17,114.02,114.02,27349.0,87.2651,87.3034,87.1887,87.1887,27349.0
2018-09-07 15:25:00,114.01,114.18,114.01,114.16,29315.0,87.181,87.311,87.181,87.2957,29315.0
2018-09-07 15:30:00,114.16,114.28,114.13,114.26,51737.0,87.2957,87.3875,87.2728,87.3722,51737.0
2018-09-07 15:35:00,114.26,114.36,114.21,114.34,64299.0,87.3722,87.4487,87.334,87.4334,64299.0
2018-09-07 15:40:00,114.34,114.43,114.31,114.32,49567.0,87.4334,87.5022,87.4104,87.4181,49567.0
2018-09-07 15:45:00,114.32,114.41,114.29,114.32,94237.0,87.4181,87.4869,87.3951,87.4181,94237.0
2018-09-07 15:50:00,114.32,114.41,114.3,114.41,98592.0,87.4181,87.4869,87.4028,87.4869,98592.0
2018-09-07 15:55:00,114.41,114.54,114.4,114.48,207919.0,87.4869,87.5863,87.4792,87.5404,207919.0
2018-09-10 09:30:00,115.0,115.52,114.99,115.36,26451.0,87.9381,88.3357,87.9304,88.2133,26451.0
2018-09-10 09:35:00,115.23,115.46,114.94,115.06,7358.0,88.1139,88.2898,87.8922,87.9839,7358.0
2018-09-10 09:40:00,115.08,115.1,114.9,115.06,4000.0,87.9992,88.0145,87.8616,87.9839,4000.0
2018-09-10 09:45:00,115.09,115.29,115.09,115.29,8122.0,88.0069,88.1598,88.0069,88.1598,8122.0
2018-09-10 09:50:00,115.25,115.29,115.0,115.15,9665.0,88.1292,88.1598,87.9381,88.0528,9665.0
2018-09-10 09:55:00,115.14,115.26,114.99,114.99,24700.0,88.0451,88.1369,87.9304,87.9304,24700.0
2018-09-10 10:00:00,114.99,115.08,114.6,114.75,42185.0,87.9304,87.9992,87.6322,87.7469,42185.0
2018-09-10 10:05:00,114.73,114.84,114.59,114.62,24184.0,87.7316,87.8157,87.6245,87.6475,24184.0
2018-09-10 10:10:00,114.62,114.7,114.55,114.66,5502.0,87.6475,87.7087,87.594,87.6781,5502.0
2018-09-10 10:15:00,114.65,114.84,114.58,114.84,12288.0,87.6704,87.8157,87.6169,87.8157,12288.0
2018-09-10 10:20:00,114.87,115.13,114.82,115.04,18846.0,87.8386,88.0375,87.8004,87.9686,18846.0
2018-09-10 10:25:00,115.0,115.31,114.97,115.31,11161.0,87.9381,88.1751,87.9151,88.1751,11161.0
2018-09-10 10:30:00,115.33,115.33,115.1,115.28,9138.0,88.1904,88.1904,88.0145,88.1522,9138.0
2018-09-10 10:35:00,115.29,115.35,115.01,115.06,12174.0,88.1598,88.2057,87.9457,87.9839,12174.0
2018-09-10 10:40:00,115.06,115.21,115.01,115.1,10016.0,87.9839,88.0986,87.9457,88.0145,10016.0
2018-09-10 10:45:00,115.13,115.17,114.95,115.01,9146.0,88.0375,88.0681,87.8998,87.9457,9146.0
2018-09-10 10:50:00,115.0,115.15,114.9,114.9,27044.0,87.9381,88.0528,87.8616,87.8616,27044.0
2018-09-10 10:55:00,114.89,114.95,114.77,114.79,10231.0,87.8539,87.8998,87.7622,87.7775,10231.0
2018-09-10 11:00:00,114.76,114.82,114.66,114.82,13354.0,87.7545,87.8004,87.6781,87.8004,13354.0
2018-09-10 11:05:00,114.83,114.9,114.75,114.87,10191.0,87.8081,87.8616,87.7469,87.8386,10191.0
2018-09-10 11:10:00,114.89,115.05,114.87,115.03,13888.0,87.8539,87.9763,87.8386,87.961,13888.0
2018-09-10 11:15:00,115.04,115.17,115.02,115.08,14216.0,87.9686,88.0681,87.9533,87.9992,14216.0
2018-09-10 11:20:00,115.08,115.1,114.94,115.05,10027.0,87.9992,88.0145,87.8922,87.9763,10027.0
2018-09-10 11:25:00,115.03,115.11,114.91,114.97,11548.0,87.961,88.0222,87.8692,87.9151,11548.0
2018-09-10 11:30:00,114.95,115.0,114.92,114.98,9314.0,87.8998,87.9381,87.8769,87.9228,9314.0
2018-09-10 11:35:00,114.98,115.03,114.94,114.98,10146.0,87.9228,87.961,87.8922,87.9228,10146.0
2018-09-10 11:40:00,114.98,115.17,114.94,115.17,9950.0,87.9228,88.0681,87.8922,88.0681,9950.0
2018-09-10 11:45:00,115.1,115.19,115.0,115.02,6507.0,88.0145,88.0833,87.9381,87.9533,6507.0
2018-09-10 11:50:00,114.98,115.06,114.87,114.9,10753.0,87.9228,87.9839,87.8386,87.8616,10753.0
2018-09-10 11:55:00,114.87,114.93,114.75,114.83,10682.0,87.8386,87.8845,87.7469,87.8081,10682.0
2018-09-10 12:00:00,114.83,114.87,114.74,114.75,8526.0,87.8081,87.8386,87.7392,87.7469,8526.0
2018-09-10 12:05:00,114.76,114.87,114.71,114.85,11345.0,87.7545,87.8386,87.7163,87.8234,11345.0
2018-09-10 12:10:00,114.81,114.83,114.74,114.74,4987.0,87.7928,87.8081,87.7392,87.7392,4987.0
2018-09-10 12:15:00,114.74,114.79,114.63,114.64,4840.0,87.7392,87.7775,87.6551,87.6628,4840.0
2018-09-10 12:20:00,114.64,114.84,114.64,114.83,5235.0,87.6628,87.8157,87.6628,87.8081,5235.0
2018-09-10 12:25:00,114.83,114.86,114.75,114.77,5153.0,87.8081,87.831,87.7469,87.7622,5153.0
2018-09-10 12:30:00,114.76,115.0,114.76,115.0,3903.0,87.7545,87.9381,87.7545,87.9381,3903.0
2018-09-10 12:35:00,115.01,115.28,115.01,115.26,13276.0,87.9457,88.1522,87.9457,88.1369,13276.0
2018-09-10 12:40:00,115.25,115.28,115.14,115.2,9042.0,88.1292,88.1522,88.0451,88.091,9042.0
2018-09-10 12:45:00,115.2,115.22,115.1,115.15,6341.0,88.091,88.1063,88.0145,88.0528,6341.0
2018-09-10 12:50:00,115.15,115.2,115.1,115.19,5465.0,88.0528,88.091,88.0145,88.0833,5465.0
2018-09-10 12:55:00,115.14,115.15,115.05,115.05,7359.0,88.0451,88.0528,87.9763,87.9763,7359.0
2018-09-10 13:00:00,115.09,115.1,115.01,115.03,5589.0,88.0069,88.0145,87.9457,87.961,5589.0
2018-09-10 13:05:00,115.04,115.05,114.98,114.98,2506.0,87.9686,87.9763,87.9228,87.9228,2506.0
2018-09-10 13:10:00,115.0,115.02,114.88,114.88,9150.0,87.9381,87.9533,87.8463,87.8463,9150.0
2018-09-10 13:15:00,114.89,114.95,114.81,114.81,12335.0,87.8539,87.8998,87.7928,87.7928,12335.0
2018-09-10 13:20:00,114.81,114.91,114.81,114.87,11677.0,87.7928,87.8692,87.7928,87.8386,11677.0
2018-09-10 13:25:00,114.87,114.88,114.67,114.67,20226.0,87.8386,87.8463,87.6857,87.6857,20226.0
2018-09-10 13:30:00,114.68,114.75,114.68,114.7,3499.0,87.6934,87.7469,87.6934,87.7087,3499.0
2018-09-10 13:35:00,114.72,114.78,114.7,114.78,3500.0,87.7239,87.7698,87.7087,87.7698,3500.0
2018-09-10 13:40:00,114.78,114.78,114.65,114.65,3898.0,87.7698,87.7698,87.6704,87.6704,3898.0
2018-09-10 13:45:00,114.65,114.66,114.57,114.61,4100.0,87.6704,87.6781,87.6092,87.6398,4100.0
2018-09-10 13:50:00,114.64,114.65,114.59,114.61,8842.0,87.6628,87.6704,87.6245,87.6398,8842.0
2018-09-10 13:55:00,114.62,114.63,114.57,114.61,3666.0,87.6475,87.6551,87.6092,87.6398,3666.0
2018-09-10 14:00:00,114.61,114.67,114.54,114.65,11713.0,87.6398,87.6857,87.5863,87.6704,11713.0
2018-09-10 14:05:00,114.67,114.7,114.61,114.63,6500.0,87.6857,87.7087,87.6398,87.6551,6500.0
2018-09-10 14:10:00,114.64,114.64,114.5,114.54,11307.0,87.6628,87.6628,87.5557,87.5863,11307.0
2018-09-10 14:15:00,114.54,114.6,114.54,114.59,2970.0,87.5863,87.6322,87.5863,87.6245,2970.0
2018-09-10 14:20:00,114.58,114.72,114.57,114.68,3343.0,87.6169,87.7239,87.6092,87.6934,3343.0
2018-09-10 14:25:00,114.66,114.75,114.66,114.72,2402.0,87.6781,87.7469,87.6781,87.7239,2402.0
2018-09-10 14:30:00,114.71,114.73,114.69,114.7,4608.0,87.7163,87.7316,87.701,87.7087,4608.0
2018-09-10 14:35:00,114.72,114.75,114.71,114.74,4605.0,87.7239,87.7469,87.7163,87.7392,4605.0
2018-09-10 14:40:00,114.73,114.76,114.71,114.74,10965.0,87.7316,87.7545,87.7163,87.7392,10965.0
2018-09-10 14:45:00,114.71,114.71,114.54,114.54,12750.0,87.7163,87.7163,87.5863,87.5863,12750.0
2018-09-10 14:50:00,114.54,114.54,114.41,114.44,12586.0,87.5863,87.5863,87.4869,87.5098,12586.0
2018-09-10 14:55:00,114.44,114.52,114.43,114.5,7515.0,87.5098,87.571,87.5022,87.5557,7515.0
2018-09-10 15:00:00,114.49,114.53,114.48,114.49,6281.0,87.5481,87.5787,87.5404,87.5481,6281.0
2018-09-10 15:05:00,114.5,114.55,114.46,114.51,12499.0,87.5557,87.594,87.5251,87.5634,12499.0
2018-09-10 15:10:00,114.48,114.52,114.47,114.47,9103.0,87.5404,87.571,87.5328,87.5328,9103.0
2018-09-10 15:15:00,114.47,114.59,114.44,114.59,15316.0,87.5328,87.6245,87.5098,87.6245,15316.0
2018-09-10 15:20:00,114.59,114.62,114.56,114.61,11036.0,87.6245,87.6475,87.6016,87.6398,11036.0
2018-09-10 15:25:00,114.62,114.67,114.58,114.59,13300.0,87.6475,87.6857,87.6169,87.6245,13300.0
2018-09-10 15:30:00,114.58,114.65,114.53,114.54,19848.0,87.6169,87.6704,87.5787,87.5863,19848.0
2018-09-10 15:35:00,114.54,114.56,114.47,114.54,21878.0,87.5863,87.6016,87.5328,87.5863,21878.0
2018-09-10 15:40:00,114.53,114.56,114.44,114.45,21915.0,87.5787,87.6016,87.5098,87.5175,21915.0
2018-09-10 15:45:00,114.44,114.55,114.42,114.54,40679.0,87.5098,87.594,87.4945,87.5863,40679.0
2018-09-10 15:50:00,114.52,114.53,114.36,114.41,71564.0,87.571,87.5787,87.4487,87.4869,71564.0
2018-09-10 15:55:00,114.41,114.46,114.2,114.32,183122.0,87.4869,87.5251,87.3263,87.4181,183122.0
2018-09-11 09:30:00,114.39,114.66,114.2,114.39,47212.0,87.4716,87.6781,87.3263,87.4716,47212.0
2018-09-11 09:35:00,114.3,114.6,114.08,114.27,29138.0,87.4028,87.6322,87.2346,87.3798,29138.0
2018-09-11 09:40:00,114.29,114.47,114.17,114.34,17530.0,87.3951,87.5328,87.3034,87.4334,17530.0
2018-09-11 09:45:00,114.39,114.63,114.32,114.61,30424.0,87.4716,87.6551,87.4181,87.6398,30424.0
2018-09-11 09:50:00,114.64,114.93,114.59,114.89,21370.0,87.6628,87.8845,87.6245,87.8539,21370.0
2018-09-11 09:55:00,114.9,115.19,114.86,115.0,52425.0,87.8616,88.0833,87.831,87.9381,52425.0
2018-09-11 10:00:00,115.03,115.34,115.01,115.34,18035.0,87.961,88.198,87.9457,88.198,18035.0
2018-09-11 10:05:00,115.34,115.94,115.32,115.87,40868.0,88.198,88.6569,88.1828,88.6033,40868.0
2018-09-11 10:10:00,115.87,115.93,115.67,115.71,37223.0,88.6033,88.6492,88.4504,88.481,37223.0
2018-09-11 10:15:00,115.72,115.99,115.72,115.89,12177.0,88.4886,88.6951,88.4886,88.6186,12177.0
2018-09-11 10:20:00,115.87,115.98,115.81,115.94,25285.0,88.6033,88.6874,88.5574,88.6569,25285.0
2018-09-11 10:25:00,115.93,116.07,115.92,116.07,45908.0,88.6492,88.7563,88.6416,88.7563,45908.0
2018-09-11 10:30:00,116.07,116.12,115.54,115.71,22327.0,88.7563,88.7945,88.351,88.481,22327.0
2018-09-11 10:35:00,115.72,116.03,115.72,115.96,10662.0,88.4886,88.7257,88.4886,88.6721,10662.0
2018-09-11 10:40:00,115.95,116.0,115.68,115.72,13253.0,88.6645,88.7027,88.458,88.4886,13253.0
2018-09-11 10:45:00,115.73,115.92,115.73,115.86,9763.0,88.4963,88.6416,88.4963,88.5957,9763.0
2018-09-11 10:50:00,115.8,115.82,115.66,115.68,16319.0,88.5498,88.5651,88.4427,88.458,16319.0
2018-09-11 10:55:00,115.7,115.74,115.57,115.74,23435.0,88.4733,88.5039,88.3739,88.5039,23435.0
2018-09-11 11:00:00,115.74,116.06,115.72,115.95,15890.0,88.5039,88.7486,88.4886,88.6645,15890.0
2018-09-11 11:05:00,115.96,116.05,115.89,115.99,102112.0,88.6721,88.741,88.6186,88.6951,102112.0
2018-09-11 11:10:00,115.99,116.26,115.99,116.0,19529.0,88.6951,88.9016,88.6951,88.7027,19529.0
2018-09-11 11:15:00,116.04,116.22,116.02,116.15,7933.0,88.7333,88.871,88.718,88.8174,7933.0
2018-09-11 11:20:00,116.15,116.47,116.15,116.19,49826.0,88.8174,89.0621,88.8174,88.848,49826.0
2018-09-11 11:25:00,116.19,116.2,115.85,115.88,35400.0,88.848,88.8557,88.588,88.611,35400.0
2018-09-11 11:30:00,115.88,116.03,115.82,116.02,36976.0,88.611,88.7257,88.5651,88.718,36976.0
2018-09-11 11:35:00,116.03,116.12,115.97,115.98,10677.0,88.7257,88.7945,88.6798,88.6874,10677.0
2018-09-11 11:40:00,115.95,116.05,115.91,115.92,18003.0,88.6645,88.741,88.6339,88.6416,18003.0
2018-09-11 11:45:00,115.95,116.08,115.92,116.07,22729.0,88.6645,88.7639,88.6416,88.7563,22729.0
2018-09-11 11:50:00,116.09,116.32,116.08,116.27,22023.0,88.7716,88.9474,88.7639,88.9092,22023.0
2018-09-11 11:55:00,116.29,116.47,116.27,116.46,9357.0,88.9245,89.0621,88.9092,89.0545,9357.0
2018-09-11 12:00:00,116.47,116.54,116.32,116.49,16013.0,89.0621,89.1157,88.9474,89.0774,16013.0
2018-09-11 12:05:00,116.52,116.64,116.44,116.48,19740.0,89.1004,89.1921,89.0392,89.0698,19740.0
2018-09-11 12:10:00,116.49,116.6,116.47,116.5,35405.0,89.0774,89.1615,89.0621,89.0851,35405.0
2018-09-11 12:15:00,116.51,116.63,116.46,116.48,11046.0,89.0927,89.1845,89.0545,89.0698,11046.0
2018-09-11 12:20:00,116.48,116.55,116.41,116.44,8771.0,89.0698,89.1233,89.0163,89.0392,8771.0
2018-09-11 12:25:00,116.44,116.53,116.36,116.53,6221.0,89.0392,89.108,88.978,89.108,6221.0
2018-09-11 12:30:00,116.54,116.64,116.52,116.56,7798.0,89.1157,89.1921,89.1004,89.131,7798.0
2018-09-11 12:35:00,116.58,116.72,116.56,116.69,9498.0,89.1462,89.2533,89.131,89.2304,9498.0
2018-09-11 12:40:00,116.72,116.82,116.72,116.82,7984.0,89.2533,89.3298,89.2533,89.3298,7984.0
2018-09-11 12:45:00,116.83,116.85,116.79,116.83,7874.0,89.3374,89.3527,89.3068,89.3374,7874.0
2018-09-11 12:50:00,116.83,116.84,116.75,116.77,6014.0,89.3374,89.3451,89.2762,89.2915,6014.0
2018-09-11 12:55:00,116.78,116.96,116.77,116.89,9262.0,89.2992,89.4368,89.2915,89.3833,9262.0
2018-09-11 13:00:00,116.89,116.93,116.83,116.83,5567.0,89.3833,89.4139,89.3374,89.3374,5567.0
2018-09-11 13:05:00,116.84,116.96,116.83,116.91,12370.0,89.3451,89.4368,89.3374,89.3986,12370.0
2018-09-11 13:10:00,116.91,117.08,116.91,117.03,13039.0,89.3986,89.5286,89.3986,89.4904,13039.0
2018-09-11 13:15:00,116.99,117.16,116.99,117.09,8497.0,89.4598,89.5898,89.4598,89.5362,8497.0
2018-09-11 13:20:00,117.1,117.17,116.92,116.92,9903.0,89.5439,89.5974,89.4062,89.4062,9903.0
2018-09-11 13:25:00,116.94,116.94,116.79,116.84,8869.0,89.4215,89.4215,89.3068,89.3451,8869.0
2018-09-11 13:30:00,116.83,116.88,116.81,116.81,5516.0,89.3374,89.3757,89.3221,89.3221,5516.0
2018-09-11 13:35:00,116.82,116.83,116.73,116.74,12154.0,89.3298,89.3374,89.2609,89.2686,12154.0
2018-09-11 13:40:00,116.75,116.79,116.62,116.68,13379.0,89.2762,89.3068,89.1768,89.2227,13379.0
2018-09-11 13:45:00,116.68,116.68,116.4,116.44,12842.0,89.2227,89.2227,89.0086,89.0392,12842.0
2018-09-11 13:50:00,116.44,116.66,116.43,116.61,11000.0,89.0392,89.2074,89.0315,89.1692,11000.0
2018-09-11 13:55:00,116.65,116.68,116.56,116.65,13777.0,89.1998,89.2227,89.131,89.1998,13777.0
2018-09-11 14:00:00,116.63,116.67,116.53,116.6,11700.0,89.1845,89.2151,89.108,89.1615,11700.0
2018-09-11 14:05:00,116.6,116.64,116.52,116.64,9765.0,89.1615,89.1921,89.1004,89.1921,9765.0
2018-09-11 14:10:00,116.63,116.68,116.54,116.61,13198.0,89.1845,89.2227,89.1157,89.1692,13198.0
2018-09-11 14:15:00,116.6,116.62,116.4,116.4,14967.0,89.1615,89.1768,89.0086,89.0086,14967.0
2018-09-11 14:20:00,116.4,116.42,116.34,116.41,14982.0,89.0086,89.0239,88.9627,89.0163,14982.0
2018-09-11 14:25:00,116.4,116.49,116.38,116.47,12969.0,89.0086,89.0774,88.9933,89.0621,12969.0
2018-09-11 14:30:00,116.45,116.57,116.39,116.57,48886.0,89.0468,89.1386,89.001,89.1386,48886.0
2018-09-11 14:35:00,116.57,116.68,116.55,116.66,24390.0,89.1386,89.2227,89.1233,89.2074,24390.0
2018-09-11 14:40:00,116.67,116.74,116.62,116.71,14103.0,89.2151,89.2686,89.1768,89.2457,14103.0
2018-09-11 14:45:00,116.72,116.76,116.66,116.66,14416.0,89.2533,89.2839,89.2074,89.2074,14416.0
2018-09-11 14:50:00,116.66,116.82,116.66,116.81,18248.0,89.2074,89.3298,89.2074,89.3221,18248.0
2018-09-11 14:55:00,116.8,116.8,116.55,116.57,14110.0,89.3145,89.3145,89.1233,89.1386,14110.0
2018-09-11 15:00:00,116.58,116.73,116.58,116.73,12560.0,89.1462,89.2609,89.1462,89.2609,12560.0
2018-09-11 15:05:00,116.74,116.78,116.71,116.74,15327.0,89.2686,89.2992,89.2457,89.2686,15327.0
2018-09-11 15:10:00,116.75,116.76,116.71,116.72,14472.0,89.2762,89.2839,89.2457,89.2533,14472.0
2018-09-11 15:15:00,116.72,116.75,116.62,116.62,19143.0,89.2533,89.2762,89.1768,89.1768,19143.0
2018-09-11 15:20:00,116.62,116.62,116.42,116.45,17903.0,89.1768,89.1768,89.0239,89.0468,17903.0
2018-09-11 15:25:00,116.43,116.57,116.41,116.52,19871.0,89.0315,89.1386,89.0163,89.1004,19871.0
2018-09-11 15:30:00,116.51,116.51,116.38,116.41,29100.0,89.0927,89.0927,88.9933,89.0163,29100.0
2018-09-11 15:35:00,116.42,116.46,116.33,116.42,39795.0,89.0239,89.0545,88.9551,89.0239,39795.0
2018-09-11 15:40:00,116.43,116.43,116.25,116.27,43754.0,89.0315,89.0315,88.8939,88.9092,43754.0
2018-09-11 15:45:00,116.26,116.26,116.16,116.19,52447.0,88.9016,88.9016,88.8251,88.848,52447.0
2018-09-11 15:50:00,116.18,116.23,116.09,116.11,51712.0,88.8404,88.8786,88.7716,88.7868,51712.0
2018-09-11 15:55:00,116.11,116.23,116.11,116.22,123729.0,88.7868,88.8786,88.7868,88.871,123729.0
2018-09-12 09:30:00,117.29,117.81,117.29,117.52,56163.0,89.6892,90.0868,89.6892,89.865,56163.0
2018-09-12 09:35:00,117.51,117.69,117.2,117.69,42260.0,89.8574,89.995,89.6203,89.995,42260.0
2018-09-12 09:40:00,117.72,117.87,117.67,117.85,27160.0,90.018,90.1327,89.9797,90.1174,27160.0
2018-09-12 09:45:00,117.86,118.3,117.84,118.13,35132.0,90.125,90.4615,90.1097,90.3315,35132.0
2018-09-12 09:50:00,118.17,118.28,117.93,117.99,25183.0,90.3621,90.4462,90.1786,90.2244,25183.0
2018-09-12 09:55:00,117.99,118.22,117.91,117.93,31219.0,90.2244,90.4003,90.1633,90.1786,31219.0
2018-09-12 10:00:00,117.89,118.09,117.85,118.03,27375.0,90.148,90.3009,90.1174,90.255,27375.0
2018-09-12 10:05:00,118.01,118.03,117.57,117.58,62038.0,90.2397,90.255,89.9033,89.9109,62038.0
2018-09-12 10:10:00,117.53,117.7,117.46,117.68,46790.0,89.8727,90.0027,89.8192,89.9874,46790.0
2018-09-12 10:15:00,117.68,117.99,117.66,117.99,24457.0,89.9874,90.2244,89.9721,90.2244,24457.0
2018-09-12 10:20:00,117.95,118.11,117.85,117.89,36966.0,90.1939,90.3162,90.1174,90.148,36966.0
2018-09-12 10:25:00,117.88,118.05,117.82,117.82,33497.0,90.1403,90.2703,90.0944,90.0944,33497.0
2018-09-12 10:30:00,117.75,118.22,117.46,118.12,45501.0,90.0409,90.4003,89.8192,90.3239,45501.0
2018-09-12 10:35:00,118.16,118.38,118.15,118.38,21952.0,90.3544,90.5227,90.3468,90.5227,21952.0
2018-09-12 10:40:00,118.38,118.86,118.36,118.67,38790.0,90.5227,90.8897,90.5074,90.7444,38790.0
2018-09-12 10:45:00,118.71,118.76,118.57,118.76,18119.0,90.775,90.8132,90.668,90.8132,18119.0
2018-09-12 10:50:00,118.77,118.85,118.64,118.64,16038.0,90.8209,90.8821,90.7215,90.7215,16038.0
2018-09-12 10:55:00,118.63,118.74,118.52,118.72,22392.0,90.7138,90.798,90.6297,90.7827,22392.0
2018-09-12 11:00:00,118.71,118.81,118.67,118.7,28962.0,90.775,90.8515,90.7444,90.7674,28962.0
2018-09-12 11:05:00,118.72,118.81,118.66,118.79,20879.0,90.7827,90.8515,90.7368,90.8362,20879.0
2018-09-12 11:10:00,118.79,119.06,118.78,118.98,40155.0,90.8362,91.0427,90.8285,90.9815,40155.0
2018-09-12 11:15:00,118.99,119.09,118.82,118.91,26160.0,90.9891,91.0656,90.8591,90.9279,26160.0
2018-09-12 11:20:00,118.9,118.9,118.66,118.86,15790.0,90.9203,90.9203,90.7368,90.8897,15790.0
2018-09-12 11:25:00,118.88,118.9,118.7,118.72,14955.0,90.905,90.9203,90.7674,90.7827,14955.0
2018-09-12 11:30:00,118.73,118.84,118.6,118.6,16434.0,90.7903,90.8744,90.6909,90.6909,16434.0
2018-09-12 11:35:00,118.61,118.61,118.21,118.22,16031.0,90.6985,90.6985,90.3927,90.4003,16031.0
2018-09-12 11:40:00,118.23,118.28,118.05,118.09,14660.0,90.408,90.4462,90.2703,90.3009,14660.0
2018-09-12 11:45:00,118.12,118.12,117.8,117.95,14095.0,90.3239,90.3239,90.0792,90.1939,14095.0
2018-09-12 11:50:00,117.97,118.03,117.61,117.68,32088.0,90.2092,90.255,89.9339,89.9874,32088.0
2018-09-12 11:55:00,117.6,117.83,117.58,117.62,11850.0,89.9262,90.1021,89.9109,89.9415,11850.0
2018-09-12 12:00:00,117.59,117.73,117.58,117.65,10125.0,89.9186,90.0256,89.9109,89.9645,10125.0
2018-09-12 12:05:00,117.65,117.85,117.53,117.57,10824.0,89.9645,90.1174,89.8727,89.9033,10824.0
2018-09-12 12:10:00,117.59,117.59,117.42,117.42,6414.0,89.9186,89.9186,89.7886,89.7886,6414.0
2018-09-12 12:15:00,117.42,117.44,117.32,117.36,16321.0,89.7886,89.8039,89.7121,89.7427,16321.0
2018-09-12 12:20:00,117.34,117.42,117.3,117.42,19021.0,89.7274,89.7886,89.6968,89.7886,19021.0
2018-09-12 12:25:00,117.42,117.57,117.37,117.57,8458.0,89.7886,89.9033,89.7503,89.9033,8458.0
2018-09-12 12:30:00,117.59,117.59,117.5,117.53,12222.0,89.9186,89.9186,89.8498,89.8727,12222.0
2018-09-12 12:35:00,117.54,117.56,117.37,117.37,11799.0,89.8803,89.8956,89.7503,89.7503,11799.0
2018-09-12 12:40:00,117.36,117.39,117.29,117.31,10660.0,89.7427,89.7656,89.6892,89.7045,10660.0
2018-09-12 12:45:00,117.29,117.32,117.16,117.25,17640.0,89.6892,89.7121,89.5898,89.6586,17640.0
2018-09-12 12:50:00,117.28,117.58,117.28,117.57,11097.0,89.6815,89.9109,89.6815,89.9033,11097.0
2018-09-12 12:55:00,117.52,117.58,117.5,117.58,4864.0,89.865,89.9109,89.8498,89.9109,4864.0
2018-09-12 13:00:00,117.54,117.6,117.5,117.59,7730.0,89.8803,89.9262,89.8498,89.9186,7730.0
2018-09-12 13:05:00,117.61,117.71,117.5,117.5,3500.0,89.9339,90.0103,89.8498,89.8498,3500.0
2018-09-12 13:10:00,117.51,117.57,117.5,117.55,6447.0,89.8574,89.9033,89.8498,89.888,6447.0
2018-09-12 13:15:00,117.57,117.68,117.55,117.67,7501.0,89.9033,89.9874,89.888,89.9797,7501.0
2018-09-12 13:20:00,117.68,117.7,117.61,117.63,5137.0,89.9874,90.0027,89.9339,89.9492,5137.0
2018-09-12 13:25:00,117.64,117.71,117.58,117.58,5613.0,89.9568,90.0103,89.9109,89.9109,5613.0
2018-09-12 13:30:00,117.56,117.67,117.54,117.59,10479.0,89.8956,89.9797,89.8803,89.9186,10479.0
2018-09-12 13:35:00,117.62,117.68,117.59,117.59,5202.0,89.9415,89.9874,89.9186,89.9186,5202.0
2018-09-12 13:40:00,117.6,117.7,117.57,117.58,10565.0,89.9262,90.0027,89.9033,89.9109,10565.0
2018-09-12 13:45:00,117.57,117.57,117.36,117.49,19427.0,89.9033,89.9033,89.7427,89.8421,19427.0
2018-09-12 13:50:00,117.52,117.64,117.45,117.62,14980.0,89.865,89.9568,89.8115,89.9415,14980.0
2018-09-12 13:55:00,117.6,117.66,117.55,117.59,6655.0,89.9262,89.9721,89.888,89.9186,6655.0
2018-09-12 14:00:00,117.62,117.68,117.58,117.64,13900.0,89.9415,89.9874,89.9109,89.9568,13900.0
2018-09-12 14:05:00,117.66,117.66,117.5,117.54,11864.0,89.9721,89.9721,89.8498,89.8803,11864.0
2018-09-12 14:10:00,117.59,117.62,117.5,117.61,5009.0,89.9186,89.9415,89.8498,89.9339,5009.0
2018-09-12 14:15:00,117.59,117.6,117.5,117.6,15796.0,89.9186,89.9262,89.8498,89.9262,15796.0
2018-09-12 14:20:00,117.63,117.64,117.5,117.51,4600.0,89.9492,89.9568,89.8498,89.8574,4600.0
2018-09-12 14:25:00,117.52,117.66,117.5,117.66,11893.0,89.865,89.9721,89.8498,89.9721,11893.0
2018-09-12 14:30:00,117.65,117.79,117.65,117.77,17287.0,89.9645,90.0715,89.9645,90.0562,17287.0
2018-09-12 14:35:00,117.78,117.82,117.71,117.74,8039.0,90.0639,90.0944,90.0103,90.0333,8039.0
2018-09-12 14:40:00,117.72,117.72,117.65,117.65,11860.0,90.018,90.018,89.9645,89.9645,11860.0
2018-09-12 14:45:00,117.66,117.68,117.53,117.63,10157.0,89.9721,89.9874,89.8727,89.9492,10157.0
2018-09-12 14:50:00,117.6,117.6,117.5,117.56,7354.0,89.9262,89.9262,89.8498,89.8956,7354.0
2018-09-12 14:55:00,117.54,117.56,117.5,117.5,12118.0,89.8803,89.8956,89.8498,89.8498,12118.0
2018-09-12 15:00:00,117.5,117.52,117.36,117.43,19818.0,89.8498,89.865,89.7427,89.7962,19818.0
2018-09-12 15:05:00,117.43,117.55,117.38,117.48,34059.0,89.7962,89.888,89.758,89.8345,34059.0
2018-09-12 15:10:00,117.48,117.57,117.45,117.47,25548.0,89.8345,89.9033,89.8115,89.8268,25548.0
2018-09-12 15:15:00,117.48,117.49,117.35,117.37,6435.0,89.8345,89.8421,89.7351,89.7503,6435.0
2018-09-12 15:20:00,117.38,117.56,117.38,117.53,12429.0,89.758,89.8956,89.758,89.8727,12429.0
2018-09-12 15:25:00,117.53,117.64,117.51,117.55,8554.0,89.8727,89.9568,89.8574,89.888,8554.0
2018-09-12 15:30:00,117.56,117.6,117.39,117.43,15460.0,89.8956,89.9262,89.7656,89.7962,15460.0
2018-09-12 15:35:00,117.43,117.43,117.23,117.27,25837.0,89.7962,89.7962,89.6433,89.6739,25837.0
2018-09-12 15:40:00,117.3,117.34,117.25,117.29,24320.0,89.6968,89.7274,89.6586,89.6892,24320.0
2018-09-12 15:45:00,117.29,117.29,117.11,117.22,64399.0,89.6892,89.6892,89.5515,89.6356,64399.0
2018-09-12 15:50:00,117.23,117.27,117.12,117.12,38454.0,89.6433,89.6739,89.5592,89.5592,38454.0
2018-09-12 15:55:00,117.13,117.14,116.88,116.96,129586.0,89.5668,89.5745,89.3757,89.4368,129586.0
2018-09-13 09:30:00,116.8,117.13,116.49,116.72,42259.0,89.3145,89.5668,89.0774,89.2533,42259.0
2018-09-13 09:35:00,116.75,116.8,116.48,116.65,14381.0,89.2762,89.3145,89.0698,89.1998,14381.0
2018-09-13 09:40:00,116.68,116.84,116.64,116.68,15970.0,89.2227,89.3451,89.1921,89.2227,15970.0
2018-09-13 09:45:00,116.75,116.92,116.58,116.65,21858.0,89.2762,89.4062,89.1462,89.1998,21858.0
2018-09-13 09:50:00,116.6,116.68,116.27,116.3,12587.0,89.1615,89.2227,88.9092,88.9321,12587.0
2018-09-13 09:55:00,116.3,116.33,115.73,115.92,36577.0,88.9321,88.9551,88.4963,88.6416,36577.0
2018-09-13 10:00:00,115.92,116.09,115.87,115.92,25636.0,88.6416,88.7716,88.6033,88.6416,25636.0
2018-09-13 10:05:00,115.92,116.21,115.82,116.18,22531.0,88.6416,88.8633,88.5651,88.8404,22531.0
2018-09-13 10:10:00,116.2,116.22,115.91,115.91,26038.0,88.8557,88.871,88.6339,88.6339,26038.0
2018-09-13 10:15:00,115.97,116.01,115.3,115.48,61616.0,88.6798,88.7104,88.1675,88.3051,61616.0
2018-09-13 10:20:00,115.47,115.47,115.21,115.24,19457.0,88.2975,88.2975,88.0986,88.1216,19457.0
2018-09-13 10:25:00,115.24,115.43,115.03,115.21,23465.0,88.1216,88.2669,87.961,88.0986,23465.0
2018-09-13 10:30:00,115.23,115.6,115.17,115.45,53504.0,88.1139,88.3969,88.0681,88.2822,53504.0
2018-09-13 10:35:00,115.45,115.52,115.25,115.3,32590.0,88.2822,88.3357,88.1292,88.1675,32590.0
2018-09-13 10:40:00,115.29,115.51,115.25,115.42,16836.0,88.1598,88.328,88.1292,88.2592,16836.0
2018-09-13 10:45:00,115.5,115.79,115.41,115.72,14000.0,88.3204,88.5422,88.2516,88.4886,14000.0
2018-09-13 10:50:00,115.78,115.78,115.58,115.6,23824.0,88.5345,88.5345,88.3816,88.3969,23824.0
2018-09-13 10:55:00,115.61,115.78,115.55,115.78,19479.0,88.4045,88.5345,88.3586,88.5345,19479.0
2018-09-13 11:00:00,115.79,115.98,115.74,115.95,11658.0,88.5422,88.6874,88.5039,88.6645,11658.0
2018-09-13 11:05:00,115.95,116.04,115.81,116.03,41880.0,88.6645,88.7333,88.5574,88.7257,41880.0
2018-09-13 11:10:00,116.03,116.09,115.72,115.77,34493.0,88.7257,88.7716,88.4886,88.5269,34493.0
2018-09-13 11:15:00,115.74,115.86,115.72,115.72,13095.0,88.5039,88.5957,88.4886,88.4886,13095.0
2018-09-13 11:20:00,115.7,115.82,115.57,115.58,18493.0,88.4733,88.5651,88.3739,88.3816,18493.0
2018-09-13 11:25:00,115.55,115.62,115.4,115.54,32056.0,88.3586,88.4122,88.2439,88.351,32056.0
2018-09-13 11:30:00,115.57,115.7,115.56,115.66,15887.0,88.3739,88.4733,88.3663,88.4427,15887.0
2018-09-13 11:35:00,115.69,115.74,115.62,115.71,39099.0,88.4657,88.5039,88.4122,88.481,39099.0
2018-09-13 11:40:00,115.69,115.86,115.66,115.76,90268.0,88.4657,88.5957,88.4427,88.5192,90268.0
2018-09-13 11:45:00,115.76,115.79,115.66,115.67,19816.0,88.5192,88.5422,88.4427,88.4504,19816.0
2018-09-13 11:50:00,115.69,115.78,115.68,115.68,12233.0,88.4657,88.5345,88.458,88.458,12233.0
2018-09-13 11:55:00,115.68,115.93,115.67,115.85,33754.0,88.458,88.6492,88.4504,88.588,33754.0
2018-09-13 12:00:00,115.87,115.9,115.85,115.89,27307.0,88.6033,88.6263,88.588,88.6186,27307.0
2018-09-13 12:05:00,115.88,115.91,115.78,115.83,21989.0,88.611,88.6339,88.5345,88.5727,21989.0
2018-09-13 12:10:00,115.87,115.96,115.78,115.96,21056.0,88.6033,88.6721,88.5345,88.6721,21056.0
2018-09-13 12:15:00,115.97,116.46,115.94,116.45,12438.0,88.6798,89.0545,88.6569,89.0468,12438.0
2018-09-13 12:20:00,116.44,116.56,116.44,116.56,13236.0,89.0392,89.131,89.0392,89.131,13236.0
2018-09-13 12:25:00,116.57,116.57,116.28,116.28,22350.0,89.1386,89.1386,88.9168,88.9168,22350.0
2018-09-13 12:30:00,116.32,116.41,116.25,116.38,21077.0,88.9474,89.0163,88.8939,88.9933,21077.0
2018-09-13 12:35:00,116.34,116.45,116.15,116.43,21011.0,88.9627,89.0468,88.8174,89.0315,21011.0
2018-09-13 12:40:00,116.43,116.44,116.29,116.35,6161.0,89.0315,89.0392,88.9245,88.9704,6161.0
2018-09-13 12:45:00,116.33,116.53,116.33,116.5,4401.0,88.9551,89.108,88.9551,89.0851,4401.0
2018-09-13 12:50:00,116.55,116.6,116.45,116.56,5402.0,89.1233,89.1615,89.0468,89.131,5402.0
2018-09-13 12:55:00,116.58,116.59,116.45,116.49,4842.0,89.1462,89.1539,89.0468,89.0774,4842.0
2018-09-13 13:00:00,116.54,116.55,116.42,116.49,3611.0,89.1157,89.1233,89.0239,89.0774,3611.0
2018-09-13 13:05:00,116.47,116.55,116.44,116.44,4913.0,89.0621,89.1233,89.0392,89.0392,4913.0
2018-09-13 13:10:00,116.41,116.47,116.39,116.47,5310.0,89.0163,89.0621,89.001,89.0621,5310.0
2018-09-13 13:15:00,116.51,116.52,116.41,116.43,6296.0,89.0927,89.1004,89.0163,89.0315,6296.0
2018-09-13 13:20:00,116.43,116.67,116.42,116.62,22554.0,89.0315,89.2151,89.0239,89.1768,22554.0
2018-09-13 13:25:00,116.61,116.67,116.57,116.65,3550.0,89.1692,89.2151,89.1386,89.1998,3550.0
2018-09-13 13:30:00,116.65,116.72,116.64,116.68,4025.0,89.1998,89.2533,89.1921,89.2227,4025.0
2018-09-13 13:35:00,116.69,116.74,116.65,116.7,5662.0,89.2304,89.2686,89.1998,89.238,5662.0
2018-09-13 13:40:00,116.69,116.72,116.54,116.54,7355.0,89.2304,89.2533,89.1157,89.1157,7355.0
2018-09-13 13:45:00,116.59,116.59,116.42,116.42,7413.0,89.1539,89.1539,89.0239,89.0239,7413.0
2018-09-13 13:50:00,116.43,116.46,116.35,116.4,3200.0,89.0315,89.0545,88.9704,89.0086,3200.0
2018-09-13 13:55:00,116.4,116.49,116.4,116.46,32473.0,89.0086,89.0774,89.0086,89.0545,32473.0
2018-09-13 14:00:00,116.47,116.54,116.43,116.53,5009.0,89.0621,89.1157,89.0315,89.108,5009.0
2018-09-13 14:05:00,116.56,116.61,116.55,116.59,6370.0,89.131,89.1692,89.1233,89.1539,6370.0
2018-09-13 14:10:00,116.6,116.6,116.54,116.57,2470.0,89.1615,89.1615,89.1157,89.1386,2470.0
2018-09-13 14:15:00,116.57,116.67,116.57,116.59,6225.0,89.1386,89.2151,89.1386,89.1539,6225.0
2018-09-13 14:20:00,116.56,116.56,116.46,116.54,7275.0,89.131,89.131,89.0545,89.1157,7275.0
2018-09-13 14:25:00,116.55,116.73,116.51,116.72,8091.0,89.1233,89.2609,89.0927,89.2533,8091.0
2018-09-13 14:30:00,116.76,116.82,116.76,116.81,3798.0,89.2839,89.3298,89.2839,89.3221,3798.0
2018-09-13 14:35:00,116.83,116.83,116.77,116.8,5207.0,89.3374,89.3374,89.2915,89.3145,5207.0
2018-09-13 14:40:00,116.79,116.84,116.7,116.7,21500.0,89.3068,89.3451,89.238,89.238,21500.0
2018-09-13 14:45:00,116.67,116.69,116.57,116.61,16115.0,89.2151,89.2304,89.1386,89.1692,16115.0
2018-09-13 14:50:00,116.61,116.62,116.14,116.19,27872.0,89.1692,89.1768,88.8098,88.848,27872.0
2018-09-13 14:55:00,116.22,116.34,116.19,116.24,20780.0,88.871,88.9627,88.848,88.8863,20780.0
2018-09-13 15:00:00,116.24,116.32,116.21,116.29,12312.0,88.8863,88.9474,88.8633,88.9245,12312.0
2018-09-13 15:05:00,116.3,116.3,116.15,116.15,14418.0,88.9321,88.9321,88.8174,88.8174,14418.0
2018-09-13 15:10:00,116.15,116.47,116.1,116.45,20098.0,88.8174,89.0621,88.7792,89.0468,20098.0
2018-09-13 15:15:00,116.42,116.45,116.34,116.35,10536.0,89.0239,89.0468,88.9627,88.9704,10536.0
2018-09-13 15:20:00,116.38,116.44,116.38,116.39,6958.0,88.9933,89.0392,88.9933,89.001,6958.0
2018-09-13 15:25:00,116.37,116.4,116.27,116.35,14713.0,88.9857,89.0086,88.9092,88.9704,14713.0
2018-09-13 15:30:00,116.36,116.44,116.33,116.44,16923.0,88.978,89.0392,88.9551,89.0392,16923.0
2018-09-13 15:35:00,116.45,116.54,116.44,116.48,22651.0,89.0468,89.1157,89.0392,89.0698,22651.0
2018-09-13 15:40:00,116.49,116.58,116.47,116.53,20631.0,89.0774,89.1462,89.0621,89.108,20631.0
2018-09-13 15:45:00,116.53,116.53,116.44,116.49,34016.0,89.108,89.108,89.0392,89.0774,34016.0
2018-09-13 15:50:00,116.5,116.55,116.48,116.54,26133.0,89.0851,89.1233,89.0698,89.1157,26133.0
2018-09-13 15:55:00,116.55,116.63,116.53,116.61,87422.0,89.1233,89.1845,89.108,89.1692,87422.0
2018-09-14 09:30:00,116.57,117.41,116.57,117.27,23226.0,89.1386,89.7809,89.1386,89.6739,23226.0
2018-09-14 09:35:00,117.27,117.4,117.07,117.4,4561.0,89.6739,89.7733,89.5209,89.7733,4561.0
2018-09-14 09:40:00,117.34,117.46,117.24,117.27,5453.0,89.7274,89.8192,89.6509,89.6739,5453.0
2018-09-14 09:45:00,117.28,117.62,117.25,117.53,18560.0,89.6815,89.9415,89.6586,89.8727,18560.0
2018-09-14 09:50:00,117.62,117.89,117.45,117.89,8843.0,89.9415,90.148,89.8115,90.148,8843.0
2018-09-14 09:55:00,117.8,117.85,117.58,117.85,17776.0,90.0792,90.1174,89.9109,90.1174,17776.0
2018-09-14 10:00:00,117.85,117.99,117.78,117.78,13440.0,90.1174,90.2244,90.0639,90.0639,13440.0
2018-09-14 10:05:00,117.71,117.8,117.32,117.34,15187.0,90.0103,90.0792,89.7121,89.7274,15187.0
2018-09-14 10:10:00,117.38,117.55,117.18,117.24,12637.0,89.758,89.888,89.6051,89.6509,12637.0
2018-09-14 10:15:00,117.31,117.52,117.27,117.46,4788.0,89.7045,89.865,89.6739,89.8192,4788.0
2018-09-14 10:20:00,117.43,117.51,117.14,117.15,14672.0,89.7962,89.8574,89.5745,89.5821,14672.0
2018-09-14 10:25:00,117.17,117.17,117.06,117.12,5321.0,89.5974,89.5974,89.5133,89.5592,5321.0
2018-09-14 10:30:00,117.15,117.23,117.07,117.15,4724.0,89.5821,89.6433,89.5209,89.5821,4724.0
2018-09-14 10:35:00,117.18,117.39,117.18,117.22,6976.0,89.6051,89.7656,89.6051,89.6356,6976.0
2018-09-14 10:40:00,117.25,117.3,117.2,117.28,7377.0,89.6586,89.6968,89.6203,89.6815,7377.0
2018-09-14 10:45:00,117.27,117.31,116.91,117.02,13941.0,89.6739,89.7045,89.3986,89.4827,13941.0
2018-09-14 10:50:00,116.99,117.18,116.91,117.18,12867.0,89.4598,89.6051,89.3986,89.6051,12867.0
2018-09-14 10:55:00,117.19,117.31,117.14,117.29,8529.0,89.6127,89.7045,89.5745,89.6892,8529.0
2018-09-14 11:00:00,117.29,117.52,117.26,117.51,17348.0,89.6892,89.865,89.6662,89.8574,17348.0
2018-09-14 11:05:00,117.49,117.86,117.49,117.83,15404.0,89.8421,90.125,89.8421,90.1021,15404.0
2018-09-14 11:10:00,117.85,117.89,117.67,117.77,10374.0,90.1174,90.148,89.9797,90.0562,10374.0
2018-09-14 11:15:00,117.85,117.97,117.73,117.79,12060.0,90.1174,90.2092,90.0256,90.0715,12060.0
2018-09-14 11:20:00,117.84,117.93,117.8,117.84,9507.0,90.1097,90.1786,90.0792,90.1097,9507.0
2018-09-14 11:25:00,117.83,117.9,117.63,117.83,19596.0,90.1021,90.1556,89.9492,90.1021,19596.0
2018-09-14 11:30:00,117.78,117.9,117.68,117.9,15003.0,90.0639,90.1556,89.9874,90.1556,15003.0
2018-09-14 11:35:00,117.9,118.29,117.9,118.23,19760.0,90.1556,90.4538,90.1556,90.408,19760.0
2018-09-14 11:40:00,118.23,118.53,118.16,118.36,24926.0,90.408,90.6374,90.3544,90.5074,24926.0
2018-09-14 11:45:00,118.33,118.33,118.14,118.22,17233.0,90.4844,90.4844,90.3391,90.4003,17233.0
2018-09-14 11:50:00,118.24,118.37,117.94,118.0,11158.0,90.4156,90.515,90.1862,90.2321,11158.0
2018-09-14 11:55:00,118.01,118.32,118.01,118.14,11792.0,90.2397,90.4768,90.2397,90.3391,11792.0
2018-09-14 12:00:00,118.18,118.25,117.97,117.98,16645.0,90.3697,90.4233,90.2092,90.2168,16645.0
2018-09-14 12:05:00,117.99,118.24,117.91,118.24,12555.0,90.2244,90.4156,90.1633,90.4156,12555.0
2018-09-14 12:10:00,118.29,118.29,118.1,118.19,7855.0,90.4538,90.4538,90.3086,90.3774,7855.0
2018-09-14 12:15:00,118.18,118.36,118.12,118.16,7133.0,90.3697,90.5074,90.3239,90.3544,7133.0
2018-09-14 12:20:00,118.19,118.29,118.0,118.12,24680.0,90.3774,90.4538,90.2321,90.3239,24680.0
2018-09-14 12:25:00,118.14,118.29,118.07,118.24,4682.0,90.3391,90.4538,90.2856,90.4156,4682.0
2018-09-14 12:30:00,118.28,118.33,118.17,118.23,11163.0,90.4462,90.4844,90.3621,90.408,11163.0
2018-09-14 12:35:00,118.21,118.26,118.07,118.12,7291.0,90.3927,90.4309,90.2856,90.3239,7291.0
2018-09-14 12:40:00,118.1,118.16,117.98,118.03,27115.0,90.3086,90.3544,90.2168,90.255,27115.0
2018-09-14 12:45:00,118.02,118.21,118.01,118.21,18220.0,90.2474,90.3927,90.2397,90.3927,18220.0
2018-09-14 12:50:00,118.21,118.21,118.05,118.13,21449.0,90.3927,90.3927,90.2703,90.3315,21449.0
2018-09-14 12:55:00,118.14,118.17,117.98,118.03,5036.0,90.3391,90.3621,90.2168,90.255,5036.0
2018-09-14 13:00:00,117.98,118.07,117.98,118.07,5236.0,90.2168,90.2856,90.2168,90.2856,5236.0
2018-09-14 13:05:00,118.02,118.09,117.96,117.98,5108.0,90.2474,90.3009,90.2015,90.2168,5108.0
2018-09-14 13:10:00,117.99,118.07,117.93,118.01,7446.0,90.2244,90.2856,90.1786,90.2397,7446.0
2018-09-14 13:15:00,118.02,118.14,117.98,118.0,10838.0,90.2474,90.3391,90.2168,90.2321,10838.0
2018-09-14 13:20:00,118.02,118.09,117.96,117.96,5626.0,90.2474,90.3009,90.2015,90.2015,5626.0
2018-09-14 13:25:00,117.94,118.07,117.94,118.0,5293.0,90.1862,90.2856,90.1862,90.2321,5293.0
2018-09-14 13:30:00,117.96,118.03,117.86,117.92,7425.0,90.2015,90.255,90.125,90.1709,7425.0
2018-09-14 13:35:00,117.93,117.95,117.84,117.87,4910.0,90.1786,90.1939,90.1097,90.1327,4910.0
2018-09-14 13:40:00,117.83,117.87,117.73,117.74,7614.0,90.1021,90.1327,90.0256,90.0333,7614.0
2018-09-14 13:45:00,117.74,117.94,117.72,117.91,5545.0,90.0333,90.1862,90.018,90.1633,5545.0
2018-09-14 13:50:00,117.91,118.0,117.91,117.98,6743.0,90.1633,90.2321,90.1633,90.2168,6743.0
2018-09-14 13:55:00,118.0,118.05,117.99,118.03,8133.0,90.2321,90.2703,90.2244,90.255,8133.0
2018-09-14 14:00:00,118.04,118.05,118.0,118.01,10529.0,90.2627,90.2703,90.2321,90.2397,10529.0
2018-09-14 14:05:00,118.02,118.08,117.96,118.07,7820.0,90.2474,90.2933,90.2015,90.2856,7820.0
2018-09-14 14:10:00,118.06,118.13,118.01,118.13,7535.0,90.278,90.3315,90.2397,90.3315,7535.0
2018-09-14 14:15:00,118.12,118.16,118.08,118.16,13367.0,90.3239,90.3544,90.2933,90.3544,13367.0
2018-09-14 14:20:00,118.17,118.2,118.12,118.17,7714.0,90.3621,90.385,90.3239,90.3621,7714.0
2018-09-14 14:25:00,118.18,118.26,118.14,118.21,23369.0,90.3697,90.4309,90.3391,90.3927,23369.0
2018-09-14 14:30:00,118.22,118.22,118.1,118.15,16739.0,90.4003,90.4003,90.3086,90.3468,16739.0
2018-09-14 14:35:00,118.15,118.19,118.11,118.11,14914.0,90.3468,90.3774,90.3162,90.3162,14914.0
2018-09-14 14:40:00,118.11,118.16,118.08,118.14,4345.0,90.3162,90.3544,90.2933,90.3391,4345.0
2018-09-14 14:45:00,118.11,118.12,118.0,118.02,9565.0,90.3162,90.3239,90.2321,90.2474,9565.0
2018-09-14 14:50:00,118.05,118.08,117.92,117.92,19164.0,90.2703,90.2933,90.1709,90.1709,19164.0
2018-09-14 14:55:00,117.93,118.03,117.93,118.03,4129.0,90.1786,90.255,90.1786,90.255,4129.0
2018-09-14 15:00:00,118.03,118.11,117.97,117.97,10445.0,90.255,90.3162,90.2092,90.2092,10445.0
2018-09-14 15:05:00,117.98,118.05,117.96,118.05,5885.0,90.2168,90.2703,90.2015,90.2703,5885.0
2018-09-14 15:10:00,118.06,118.14,118.05,118.05,7290.0,90.278,90.3391,90.2703,90.2703,7290.0
2018-09-14 15:15:00,118.07,118.16,118.07,118.13,10585.0,90.2856,90.3544,90.2856,90.3315,10585.0
2018-09-14 15:20:00,118.13,118.17,118.12,118.15,11459.0,90.3315,90.3621,90.3239,90.3468,11459.0
2018-09-14 15:25:00,118.15,118.21,118.09,118.17,17974.0,90.3468,90.3927,90.3009,90.3621,17974.0
2018-09-14 15:30:00,118.17,118.17,118.08,118.15,15496.0,90.3621,90.3621,90.2933,90.3468,15496.0
2018-09-14 15:35:00,118.16,118.17,118.03,118.14,18807.0,90.3544,90.3621,90.255,90.3391,18807.0
2018-09-14 15:40:00,118.15,118.15,117.96,117.98,20829.0,90.3468,90.3468,90.2015,90.2168,20829.0
2018-09-14 15:45:00,117.95,118.0,117.9,117.95,36757.0,90.1939,90.2321,90.1556,90.1939,36757.0
2018-09-14 15:50:00,117.95,117.97,117.74,117.76,36404.0,90.1939,90.2092,90.0333,90.0486,36404.0
2018-09-14 15:55:00,117.77,117.88,117.71,117.82,82851.0,90.0562,90.1403,90.0103,90.0944,82851.0
2018-09-17 09:30:00,118.32,118.75,118.03,118.57,26632.0,90.4768,90.8056,90.255,90.668,26632.0
2018-09-17 09:35:00,118.55,118.68,118.36,118.6,16111.0,90.6527,90.7521,90.5074,90.6909,16111.0
2018-09-17 09:40:00,118.66,118.71,118.11,118.14,7680.0,90.7368,90.775,90.3162,90.3391,7680.0
2018-09-17 09:45:00,118.17,118.43,118.08,118.11,11318.0,90.3621,90.5609,90.2933,90.3162,11318.0
2018-09-17 09:50:00,118.09,118.26,117.84,117.85,16324.0,90.3009,90.4309,90.1097,90.1174,16324.0
2018-09-17 09:55:00,117.82,117.84,117.5,117.75,24150.0,90.0944,90.1097,89.8498,90.0409,24150.0
2018-09-17 10:00:00,117.8,118.0,117.75,117.84,11606.0,90.0792,90.2321,90.0409,90.1097,11606.0
2018-09-17 10:05:00,117.92,118.14,117.85,117.94,18151.0,90.1709,90.3391,90.1174,90.1862,18151.0
2018-09-17 10:10:00,117.97,118.13,117.86,117.86,16621.0,90.2092,90.3315,90.125,90.125,16621.0
2018-09-17 10:15:00,117.95,118.13,117.85,118.12,13716.0,90.1939,90.3315,90.1174,90.3239,13716.0
2018-09-17 10:20:00,118.13,118.14,117.77,117.82,13094.0,90.3315,90.3391,90.0562,90.0944,13094.0
2018-09-17 10:25:00,117.8,117.93,117.73,117.77,10321.0,90.0792,90.1786,90.0256,90.0562,10321.0
2018-09-17 10:30:00,117.76,117.85,117.72,117.75,19755.0,90.0486,90.1174,90.018,90.0409,19755.0
2018-09-17 10:35:00,117.76,117.91,117.76,117.89,8704.0,90.0486,90.1633,90.0486,90.148,8704.0
2018-09-17 10:40:00,117.91,117.99,117.85,117.85,8401.0,90.1633,90.2244,90.1174,90.1174,8401.0
2018-09-17 10:45:00,117.79,117.79,117.6,117.64,30843.0,90.0715,90.0715,89.9262,89.9568,30843.0
2018-09-17 10:50:00,117.66,117.66,117.33,117.55,12546.0,89.9721,89.9721,89.7198,89.888,12546.0
2018-09-17 10:55:00,117.59,117.62,117.52,117.53,7552.0,89.9186,89.9415,89.865,89.8727,7552.0
2018-09-17 11:00:00,117.5,117.55,117.42,117.55,7206.0,89.8498,89.888,89.7886,89.888,7206.0
2018-09-17 11:05:00,117.54,117.61,117.46,117.5,9600.0,89.8803,89.9339,89.8192,89.8498,9600.0
2018-09-17 11:10:00,117.49,117.58,117.39,117.45,7956.0,89.8421,89.9109,89.7656,89.8115,7956.0
2018-09-17 11:15:00,117.44,117.7,117.44,117.7,10040.0,89.8039,90.0027,89.8039,90.0027,10040.0
2018-09-17 11:20:00,117.68,117.87,117.64,117.87,8765.0,89.9874,90.1327,89.9568,90.1327,8765.0
2018-09-17 11:25:00,117.85,117.89,117.8,117.87,5157.0,90.1174,90.148,90.0792,90.1327,5157.0
2018-09-17 11:30:00,117.91,117.92,117.69,117.77,7976.0,90.1633,90.1709,89.995,90.0562,7976.0
2018-09-17 11:35:00,117.77,117.81,117.61,117.64,9425.0,90.0562,90.0868,89.9339,89.9568,9425.0
2018-09-17 11:40:00,117.64,117.72,117.61,117.68,6997.0,89.9568,90.018,89.9339,89.9874,6997.0
2018-09-17 11:45:00,117.68,117.68,117.55,117.6,16908.0,89.9874,89.9874,89.888,89.9262,16908.0
2018-09-17 11:50:00,117.64,117.74,117.6,117.6,5800.0,89.9568,90.0333,89.9262,89.9262,5800.0
2018-09-17 11:55:00,117.61,117.76,117.6,117.71,5330.0,89.9339,90.0486,89.9262,90.0103,5330.0
2018-09-17 12:00:00,117.69,117.73,117.58,117.58,7959.0,89.995,90.0256,89.9109,89.9109,7959.0
2018-09-17 12:05:00,117.57,117.6,117.43,117.43,7475.0,89.9033,89.9262,89.7962,89.7962,7475.0
2018-09-17 12:10:00,117.43,117.46,117.3,117.31,18578.0,89.7962,89.8192,89.6968,89.7045,18578.0
2018-09-17 12:15:00,117.3,117.5,117.25,117.49,12217.0,89.6968,89.8498,89.6586,89.8421,12217.0
2018-09-17 12:20:00,117.49,117.59,117.46,117.57,19627.0,89.8421,89.9186,89.8192,89.9033,19627.0
2018-09-17 12:25:00,117.63,117.63,117.5,117.5,8101.0,89.9492,89.9492,89.8498,89.8498,8101.0
2018-09-17 12:30:00,117.52,117.54,117.3,117.36,5733.0,89.865,89.8803,89.6968,89.7427,5733.0
2018-09-17 12:35:00,117.36,117.45,117.34,117.44,3676.0,89.7427,89.8115,89.7274,89.8039,3676.0
2018-09-17 12:40:00,117.44,117.45,117.32,117.32,5250.0,89.8039,89.8115,89.7121,89.7121,5250.0
2018-09-17 12:45:00,117.35,117.39,117.31,117.31,4619.0,89.7351,89.7656,89.7045,89.7045,4619.0
2018-09-17 12:50:00,117.34,117.39,117.28,117.28,5530.0,89.7274,89.7656,89.6815,89.6815,5530.0
2018-09-17 12:55:00,117.27,117.35,117.18,117.34,6296.0,89.6739,89.7351,89.6051,89.7274,6296.0
2018-09-17 13:00:00,117.32,117.4,117.31,117.39,8466.0,89.7121,89.7733,89.7045,89.7656,8466.0
2018-09-17 13:05:00,117.37,117.55,117.31,117.51,14304.0,89.7503,89.888,89.7045,89.8574,14304.0
2018-09-17 13:10:00,117.5,117.5,117.33,117.37,15144.0,89.8498,89.8498,89.7198,89.7503,15144.0
2018-09-17 13:15:00,117.38,117.4,117.33,117.33,5600.0,89.758,89.7733,89.7198,89.7198,5600.0
2018-09-17 13:20:00,117.31,117.35,117.26,117.26,4904.0,89.7045,89.7351,89.6662,89.6662,4904.0
2018-09-17 13:25:00,117.26,117.28,117.16,117.16,3909.0,89.6662,89.6815,89.5898,89.5898,3909.0
2018-09-17 13:30:00,117.15,117.21,117.07,117.21,4586.0,89.5821,89.628,89.5209,89.628,4586.0
2018-09-17 13:35:00,117.21,117.28,117.13,117.17,6054.0,89.628,89.6815,89.5668,89.5974,6054.0
2018-09-17 13:40:00,117.19,117.29,117.17,117.29,5429.0,89.6127,89.6892,89.5974,89.6892,5429.0
2018-09-17 13:45:00,117.27,117.34,117.23,117.31,3400.0,89.6739,89.7274,89.6433,89.7045,3400.0
2018-09-17 13:50:00,117.3,117.41,117.27,117.37,4942.0,89.6968,89.7809,89.6739,89.7503,4942.0
2018-09-17 13:55:00,117.38,117.41,117.33,117.38,2000.0,89.758,89.7809,89.7198,89.758,2000.0
2018-09-17 14:00:00,117.39,117.46,117.37,117.44,5380.0,89.7656,89.8192,89.7503,89.8039,5380.0
2018-09-17 14:05:00,117.46,117.51,117.42,117.48,10258.0,89.8192,89.8574,89.7886,89.8345,10258.0
2018-09-17 14:10:00,117.49,117.52,117.46,117.46,8019.0,89.8421,89.865,89.8192,89.8192,8019.0
2018-09-17 14:15:00,117.49,117.56,117.48,117.52,9555.0,89.8421,89.8956,89.8345,89.865,9555.0
2018-09-17 14:20:00,117.51,117.56,117.44,117.44,7350.0,89.8574,89.8956,89.8039,89.8039,7350.0
2018-09-17 14:25:00,117.47,117.58,117.46,117.55,7268.0,89.8268,89.9109,89.8192,89.888,7268.0
2018-09-17 14:30:00,117.53,117.61,117.48,117.59,6466.0,89.8727,89.9339,89.8345,89.9186,6466.0
2018-09-17 14:35:00,117.59,117.62,117.59,117.6,4226.0,89.9186,89.9415,89.9186,89.9262,4226.0
2018-09-17 14:40:00,117.57,117.61,117.51,117.58,7038.0,89.9033,89.9339,89.8574,89.9109,7038.0
2018-09-17 14:45:00,117.56,117.56,117.43,117.44,4710.0,89.8956,89.8956,89.7962,89.8039,4710.0
2018-09-17 14:50:00,117.44,117.46,117.36,117.37,6851.0,89.8039,89.8192,89.7427,89.7503,6851.0
2018-09-17 14:55:00,117.34,117.39,117.16,117.22,4170.0,89.7274,89.7656,89.5898,89.6356,4170.0
2018-09-17 15:00:00,117.22,117.3,117.18,117.26,5244.0,89.6356,89.6968,89.6051,89.6662,5244.0
2018-09-17 15:05:00,117.28,117.33,117.24,117.33,4707.0,89.6815,89.7198,89.6509,89.7198,4707.0
2018-09-17 15:10:00,117.34,117.43,117.33,117.33,5759.0,89.7274,89.7962,89.7198,89.7198,5759.0
2018-09-17 15:15:00,117.35,117.39,117.27,117.27,12953.0,89.7351,89.7656,89.6739,89.6739,12953.0
2018-09-17 15:20:00,117.27,117.27,117.11,117.21,8978.0,89.6739,89.6739,89.5515,89.628,8978.0
2018-09-17 15:25:00,117.23,117.3,117.2,117.28,7042.0,89.6433,89.6968,89.6203,89.6815,7042.0
2018-09-17 15:30:00,117.29,117.38,117.26,117.33,13186.0,89.6892,89.758,89.6662,89.7198,13186.0
2018-09-17 15:35:00,117.34,117.41,117.33,117.39,25280.0,89.7274,89.7809,89.7198,89.7656,25280.0
2018-09-17 15:40:00,117.39,117.45,117.3,117.43,17543.0,89.7656,89.8115,89.6968,89.7962,17543.0
2018-09-17 15:45:00,117.44,117.5,117.38,117.47,27272.0,89.8039,89.8498,89.758,89.8268,27272.0
2018-09-17 15:50:00,117.46,117.49,117.41,117.41,31541.0,89.8192,89.8421,89.7809,89.7809,31541.0
2018-09-17 15:55:00,117.42,117.58,117.39,117.54,84493.0,89.7886,89.9109,89.7656,89.8803,84493.0
2018-09-18 09:30:00,118.75,119.67,118.46,119.59,54731.0,90.8056,91.5091,90.5838,91.4479,54731.0
2018-09-18 09:35:00,119.56,119.77,119.52,119.66,17063.0,91.425,91.5856,91.3944,91.5015,17063.0
2018-09-18 09:40:00,119.71,120.03,119.71,119.8,26350.0,91.5397,91.7844,91.5397,91.6085,26350.0
2018-09-18 09:45:00,119.81,120.08,119.5,119.9,24908.0,91.6162,91.8226,91.3791,91.685,24908.0
2018-09-18 09:50:00,119.89,120.1,119.89,120.02,42497.0,91.6773,91.8379,91.6773,91.7767,42497.0
2018-09-18 09:55:00,119.96,120.13,119.94,120.13,9338.0,91.7309,91.8609,91.7156,91.8609,9338.0
2018-09-18 10:00:00,120.07,120.13,119.77,119.81,12626.0,91.815,91.8609,91.5856,91.6162,12626.0
2018-09-18 10:05:00,119.8,119.93,119.73,119.91,11646.0,91.6085,91.7079,91.555,91.6926,11646.0
2018-09-18 10:10:00,119.95,120.27,119.93,120.27,20862.0,91.7232,91.9679,91.7079,91.9679,20862.0
2018-09-18 10:15:00,120.25,120.3,120.12,120.2,10463.0,91.9526,91.9909,91.8532,91.9144,10463.0
2018-09-18 10:20:00,120.2,120.2,120.0,120.0,12535.0,91.9144,91.9144,91.7614,91.7614,12535.0
2018-09-18 10:25:00,120.03,120.17,119.92,120.15,23058.0,91.7844,91.8914,91.7003,91.8762,23058.0
2018-09-18 10:30:00,120.12,120.16,119.86,119.91,35708.0,91.8532,91.8838,91.6544,91.6926,35708.0
2018-09-18 10:35:00,119.92,120.12,119.8,119.97,63853.0,91.7003,91.8532,91.6085,91.7385,63853.0
2018-09-18 10:40:00,119.94,120.01,119.8,120.01,29781.0,91.7156,91.7691,91.6085,91.7691,29781.0
2018-09-18 10:45:00,119.98,120.14,119.86,119.96,22823.0,91.7462,91.8685,91.6544,91.7309,22823.0
2018-09-18 10:50:00,119.97,120.03,119.78,119.81,14895.0,91.7385,91.7844,91.5932,91.6162,14895.0
2018-09-18 10:55:00,119.8,119.84,119.71,119.79,13193.0,91.6085,91.6391,91.5397,91.6009,13193.0
2018-09-18 11:00:00,119.82,119.87,119.55,119.55,24732.0,91.6238,91.662,91.4173,91.4173,24732.0
2018-09-18 11:05:00,119.58,119.68,119.45,119.47,23641.0,91.4403,91.5168,91.3409,91.3562,23641.0
2018-09-18 11:10:00,119.45,119.56,119.36,119.41,6424.0,91.3409,91.425,91.2721,91.3103,6424.0
2018-09-18 11:15:00,119.41,119.41,119.19,119.25,7749.0,91.3103,91.3103,91.1421,91.1879,7749.0
2018-09-18 11:20:00,119.24,119.24,119.14,119.14,9671.0,91.1803,91.1803,91.1038,91.1038,9671.0
2018-09-18 11:25:00,119.13,119.35,119.13,119.34,25494.0,91.0962,91.2644,91.0962,91.2568,25494.0
2018-09-18 11:30:00,119.3,119.43,119.27,119.43,9291.0,91.2262,91.3256,91.2032,91.3256,9291.0
2018-09-18 11:35:00,119.4,119.47,119.36,119.39,7096.0,91.3026,91.3562,91.2721,91.295,7096.0
2018-09-18 11:40:00,119.41,119.44,119.34,119.4,8860.0,91.3103,91.3332,91.2568,91.3026,8860.0
2018-09-18 11:45:00,119.42,119.57,119.42,119.57,6393.0,91.3179,91.4326,91.3179,91.4326,6393.0
2018-09-18 11:50:00,119.58,119.6,119.34,119.34,19335.0,91.4403,91.4556,91.2568,91.2568,19335.0
2018-09-18 11:55:00,119.32,119.33,119.24,119.33,4659.0,91.2415,91.2491,91.1803,91.2491,4659.0
2018-09-18 12:00:00,119.37,119.42,119.26,119.35,6936.0,91.2797,91.3179,91.1956,91.2644,6936.0
2018-09-18 12:05:00,119.33,119.42,119.28,119.29,5513.0,91.2491,91.3179,91.2109,91.2185,5513.0
2018-09-18 12:10:00,119.33,119.38,119.28,119.29,6942.0,91.2491,91.2873,91.2109,91.2185,6942.0
2018-09-18 12:15:00,119.31,119.39,119.3,119.35,4608.0,91.2338,91.295,91.2262,91.2644,4608.0
2018-09-18 12:20:00,119.34,119.34,119.26,119.26,5194.0,91.2568,91.2568,91.1956,91.1956,5194.0
2018-09-18 12:25:00,119.26,119.31,119.15,119.17,6628.0,91.1956,91.2338,91.1115,91.1268,6628.0
2018-09-18 12:30:00,119.18,119.29,119.18,119.29,4811.0,91.1344,91.2185,91.1344,91.2185,4811.0
2018-09-18 12:35:00,119.29,119.39,119.29,119.35,3580.0,91.2185,91.295,91.2185,91.2644,3580.0
2018-09-18 12:40:00,119.33,119.4,119.3,119.34,6006.0,91.2491,91.3026,91.2262,91.2568,6006.0
2018-09-18 12:45:00,119.34,119.45,119.33,119.35,5614.0,91.2568,91.3409,91.2491,91.2644,5614.0
2018-09-18 12:50:00,119.37,119.38,119.22,119.26,10557.0,91.2797,91.2873,91.165,91.1956,10557.0
2018-09-18 12:55:00,119.22,119.27,119.21,119.22,3704.0,91.165,91.2032,91.1574,91.165,3704.0
2018-09-18 13:00:00,119.24,119.31,119.21,119.31,4077.0,91.1803,91.2338,91.1574,91.2338,4077.0
2018-09-18 13:05:00,119.31,119.31,119.19,119.25,7548.0,91.2338,91.2338,91.1421,91.1879,7548.0
2018-09-18 13:10:00,119.24,119.26,119.23,119.23,2560.0,91.1803,91.1956,91.1726,91.1726,2560.0
2018-09-18 13:15:00,119.25,119.4,119.25,119.36,6949.0,91.1879,91.3026,91.1879,91.2721,6949.0
2018-09-18 13:20:00,119.37,119.37,119.2,119.22,3900.0,91.2797,91.2797,91.1497,91.165,3900.0
2018-09-18 13:25:00,119.22,119.22,119.12,119.13,5394.0,91.165,91.165,91.0885,91.0962,5394.0
2018-09-18 13:30:00,119.1,119.15,118.98,119.04,24004.0,91.0732,91.1115,90.9815,91.0274,24004.0
2018-09-18 13:35:00,119.03,119.23,119.03,119.23,5581.0,91.0197,91.1726,91.0197,91.1726,5581.0
2018-09-18 13:40:00,119.2,119.22,119.15,119.21,3713.0,91.1497,91.165,91.1115,91.1574,3713.0
2018-09-18 13:45:00,119.2,119.2,119.1,119.18,5833.0,91.1497,91.1497,91.0732,91.1344,5833.0
2018-09-18 13:50:00,119.19,119.32,119.19,119.32,4465.0,91.1421,91.2415,91.1421,91.2415,4465.0
2018-09-18 13:55:00,119.34,119.34,119.21,119.25,8704.0,91.2568,91.2568,91.1574,91.1879,8704.0
2018-09-18 14:00:00,119.24,119.35,119.22,119.3,13148.0,91.1803,91.2644,91.165,91.2262,13148.0
2018-09-18 14:05:00,119.31,119.36,119.24,119.32,9352.0,91.2338,91.2721,91.1803,91.2415,9352.0
2018-09-18 14:10:00,119.33,119.37,119.28,119.3,8686.0,91.2491,91.2797,91.2109,91.2262,8686.0
2018-09-18 14:15:00,119.32,119.32,119.19,119.19,11417.0,91.2415,91.2415,91.1421,91.1421,11417.0
2018-09-18 14:20:00,119.19,119.22,119.1,119.21,13580.0,91.1421,91.165,91.0732,91.1574,13580.0
2018-09-18 14:25:00,119.21,119.26,119.17,119.22,8154.0,91.1574,91.1956,91.1268,91.165,8154.0
2018-09-18 14:30:00,119.22,119.34,119.19,119.22,16271.0,91.165,91.2568,91.1421,91.165,16271.0
2018-09-18 14:35:00,119.28,119.29,119.16,119.17,5581.0,91.2109,91.2185,91.1191,91.1268,5581.0
2018-09-18 14:40:00,119.19,119.22,119.14,119.19,8446.0,91.1421,91.165,91.1038,91.1421,8446.0
2018-09-18 14:45:00,119.2,119.2,119.11,119.14,8573.0,91.1497,91.1497,91.0809,91.1038,8573.0
2018-09-18 14:50:00,119.13,119.19,119.1,119.15,8920.0,91.0962,91.1421,91.0732,91.1115,8920.0
2018-09-18 14:55:00,119.16,119.22,119.12,119.18,8556.0,91.1191,91.165,91.0885,91.1344,8556.0
2018-09-18 15:00:00,119.19,119.19,119.14,119.19,12110.0,91.1421,91.1421,91.1038,91.1421,12110.0
2018-09-18 15:05:00,119.18,119.21,119.12,119.13,9040.0,91.1344,91.1574,91.0885,91.0962,9040.0
2018-09-18 15:10:00,119.12,119.2,119.09,119.19,12010.0,91.0885,91.1497,91.0656,91.1421,12010.0
2018-09-18 15:15:00,119.19,119.23,119.16,119.2,12270.0,91.1421,91.1726,91.1191,91.1497,12270.0
2018-09-18 15:20:00,119.2,119.44,119.19,119.42,15344.0,91.1497,91.3332,91.1421,91.3179,15344.0
2018-09-18 15:25:00,119.41,119.5,119.41,119.46,13009.0,91.3103,91.3791,91.3103,91.3485,13009.0
2018-09-18 15:30:00,119.47,119.54,119.46,119.47,18670.0,91.3562,91.4097,91.3485,91.3562,18670.0
2018-09-18 15:35:00,119.47,119.62,119.46,119.58,22378.0,91.3562,91.4709,91.3485,91.4403,22378.0
2018-09-18 15:40:00,119.6,119.64,119.47,119.47,28647.0,91.4556,91.4862,91.3562,91.3562,28647.0
2018-09-18 15:45:00,119.48,119.48,119.31,119.38,50417.0,91.3638,91.3638,91.2338,91.2873,50417.0
2018-09-18 15:50:00,119.38,119.42,119.35,119.36,40403.0,91.2873,91.3179,91.2644,91.2721,40403.0
2018-09-18 15:55:00,119.37,119.52,119.34,119.46,84532.0,91.2797,91.3944,91.2568,91.3485,84532.0
2018-09-19 09:30:00,119.45,120.45,119.45,120.45,55907.0,91.3409,92.1056,91.3409,92.1056,55907.0
2018-09-19 09:35:00,120.33,120.54,120.04,120.31,18116.0,92.0138,92.1744,91.792,91.9985,18116.0
2018-09-19 09:40:00,120.32,120.33,119.95,120.01,12081.0,92.0061,92.0138,91.7232,91.7691,12081.0
2018-09-19 09:45:00,120.05,120.14,119.88,120.09,15655.0,91.7997,91.8685,91.6697,91.8303,15655.0
2018-09-19 09:50:00,120.01,120.01,119.61,119.67,19860.0,91.7691,91.7691,91.4632,91.5091,19860.0
2018-09-19 09:55:00,119.62,119.89,119.58,119.76,21086.0,91.4709,91.6773,91.4403,91.5779,21086.0
2018-09-19 10:00:00,119.81,120.0,119.75,119.8,15153.0,91.6162,91.7614,91.5703,91.6085,15153.0
2018-09-19 10:05:00,119.79,119.91,119.66,119.76,16975.0,91.6009,91.6926,91.5015,91.5779,16975.0
2018-09-19 10:10:00,119.76,119.76,119.46,119.5,21952.0,91.5779,91.5779,91.3485,91.3791,21952.0
2018-09-19 10:15:00,119.51,119.58,119.46,119.5,23809.0,91.3868,91.4403,91.3485,91.3791,23809.0
2018-09-19 10:20:00,119.47,119.47,119.19,119.23,11264.0,91.3562,91.3562,91.1421,91.1726,11264.0
2018-09-19 10:25:00,119.26,119.28,119.13,119.23,8358.0,91.1956,91.2109,91.0962,91.1726,8358.0
2018-09-19 10:30:00,119.25,120.03,119.25,120.0,18062.0,91.1879,91.7844,91.1879,91.7614,18062.0
2018-09-19 10:35:00,119.95,119.95,119.66,119.74,15293.0,91.7232,91.7232,91.5015,91.5626,15293.0
2018-09-19 10:40:00,119.71,119.75,119.51,119.52,13348.0,91.5397,91.5703,91.3868,91.3944,13348.0
2018-09-19 10:45:00,119.52,119.73,119.35,119.69,16207.0,91.3944,91.555,91.2644,91.5244,16207.0
2018-09-19 10:50:00,119.69,119.88,119.69,119.77,14366.0,91.5244,91.6697,91.5244,91.5856,14366.0
2018-09-19 10:55:00,119.77,119.77,119.67,119.74,12631.0,91.5856,91.5856,91.5091,91.5626,12631.0
2018-09-19 11:00:00,119.76,119.82,119.62,119.65,17478.0,91.5779,91.6238,91.4709,91.4938,17478.0
2018-09-19 11:05:00,119.62,119.76,119.58,119.74,17721.0,91.4709,91.5779,91.4403,91.5626,17721.0
2018-09-19 11:10:00,119.72,119.8,119.65,119.75,13411.0,91.5473,91.6085,91.4938,91.5703,13411.0
2018-09-19 11:15:00,119.72,119.74,119.53,119.57,6932.0,91.5473,91.5626,91.4021,91.4326,6932.0
2018-09-19 11:20:00,119.59,119.63,119.4,119.42,9214.0,91.4479,91.4785,91.3026,91.3179,9214.0
2018-09-19 11:25:00,119.43,119.45,119.25,119.36,12336.0,91.3256,91.3409,91.1879,91.2721,12336.0
2018-09-19 11:30:00,119.35,119.48,119.29,119.48,10276.0,91.2644,91.3638,91.2185,91.3638,10276.0
2018-09-19 11:35:00,119.48,119.51,119.32,119.32,9325.0,91.3638,91.3868,91.2415,91.2415,9325.0
2018-09-19 11:40:00,119.32,119.34,119.19,119.22,14511.0,91.2415,91.2568,91.1421,91.165,14511.0
2018-09-19 11:45:00,119.22,119.23,119.13,119.21,10800.0,91.165,91.1726,91.0962,91.1574,10800.0
2018-09-19 11:50:00,119.2,119.42,119.17,119.39,29010.0,91.1497,91.3179,91.1268,91.295,29010.0
2018-09-19 11:55:00,119.39,119.39,119.14,119.25,15066.0,91.295,91.295,91.1038,91.1879,15066.0
2018-09-19 12:00:00,119.25,119.54,119.25,119.54,8201.0,91.1879,91.4097,91.1879,91.4097,8201.0
2018-09-19 12:05:00,119.53,119.61,119.51,119.61,7403.0,91.4021,91.4632,91.3868,91.4632,7403.0
2018-09-19 12:10:00,119.6,119.64,119.47,119.62,14643.0,91.4556,91.4862,91.3562,91.4709,14643.0
2018-09-19 12:15:00,119.64,119.71,119.57,119.71,19159.0,91.4862,91.5397,91.4326,91.5397,19159.0
2018-09-19 12:20:00,119.68,119.75,119.64,119.75,12644.0,91.5168,91.5703,91.4862,91.5703,12644.0
2018-09-19 12:25:00,119.75,119.8,119.73,119.79,8496.0,91.5703,91.6085,91.555,91.6009,8496.0
2018-09-19 12:30:00,119.8,119.83,119.73,119.79,9065.0,91.6085,91.6315,91.555,91.6009,9065.0
2018-09-19 12:35:00,119.79,119.82,119.67,119.76,8500.0,91.6009,91.6238,91.5091,91.5779,8500.0
2018-09-19 12:40:00,119.73,119.78,119.7,119.78,10135.0,91.555,91.5932,91.532,91.5932,10135.0
2018-09-19 12:45:00,119.78,119.82,119.76,119.77,13323.0,91.5932,91.6238,91.5779,91.5856,13323.0
2018-09-19 12:50:00,119.79,119.88,119.79,119.88,3464.0,91.6009,91.6697,91.6009,91.6697,3464.0
2018-09-19 12:55:00,119.9,120.04,119.82,120.04,10276.0,91.685,91.792,91.6238,91.792,10276.0
2018-09-19 13:00:00,120.03,120.18,120.03,120.18,4943.0,91.7844,91.8991,91.7844,91.8991,4943.0
2018-09-19 13:05:00,120.16,120.32,120.14,120.32,22686.0,91.8838,92.0061,91.8685,92.0061,22686.0
2018-09-19 13:10:00,120.3,120.42,120.3,120.32,15359.0,91.9909,92.0826,91.9909,92.0061,15359.0
2018-09-19 13:15:00,120.32,120.38,120.18,120.27,38120.0,92.0061,92.052,91.8991,91.9679,38120.0
2018-09-19 13:20:00,120.29,120.31,120.11,120.18,15845.0,91.9832,91.9985,91.8456,91.8991,15845.0
2018-09-19 13:25:00,120.19,120.19,120.08,120.17,4505.0,91.9067,91.9067,91.8226,91.8914,4505.0
2018-09-19 13:30:00,120.17,120.26,120.17,120.24,8834.0,91.8914,91.9603,91.8914,91.945,8834.0
2018-09-19 13:35:00,120.22,120.26,120.19,120.24,6765.0,91.9297,91.9603,91.9067,91.945,6765.0
2018-09-19 13:40:00,120.24,120.26,120.1,120.1,7600.0,91.945,91.9603,91.8379,91.8379,7600.0
2018-09-19 13:45:00,120.15,120.15,120.03,120.1,9481.0,91.8762,91.8762,91.7844,91.8379,9481.0
2018-09-19 13:50:00,120.12,120.23,120.12,120.21,10949.0,91.8532,91.9373,91.8532,91.922,10949.0
2018-09-19 13:55:00,120.21,120.22,120.12,120.14,5850.0,91.922,91.9297,91.8532,91.8685,5850.0
2018-09-19 14:00:00,120.13,120.23,120.13,120.2,5320.0,91.8609,91.9373,91.8609,91.9144,5320.0
2018-09-19 14:05:00,120.21,120.21,120.07,120.16,7040.0,91.922,91.922,91.815,91.8838,7040.0
2018-09-19 14:10:00,120.16,120.29,120.16,120.28,10327.0,91.8838,91.9832,91.8838,91.9756,10327.0
2018-09-19 14:15:00,120.28,120.34,120.24,120.24,8691.0,91.9756,92.0214,91.945,91.945,8691.0
2018-09-19 14:20:00,120.25,120.26,120.15,120.21,8202.0,91.9526,91.9603,91.8762,91.922,8202.0
2018-09-19 14:25:00,120.22,120.26,120.16,120.17,5421.0,91.9297,91.9603,91.8838,91.8914,5421.0
2018-09-19 14:30:00,120.18,120.18,120.06,120.07,45556.0,91.8991,91.8991,91.8073,91.815,45556.0
2018-09-19 14:35:00,120.06,120.17,120.05,120.15,6847.0,91.8073,91.8914,91.7997,91.8762,6847.0
2018-09-19 14:40:00,120.17,120.22,120.13,120.18,5816.0,91.8914,91.9297,91.8609,91.8991,5816.0
2018-09-19 14:45:00,120.2,120.22,120.16,120.18,5500.0,91.9144,91.9297,91.8838,91.8991,5500.0
2018-09-19 14:50:00,120.22,120.28,120.18,120.28,9858.0,91.9297,91.9756,91.8991,91.9756,9858.0
2018-09-19 14:55:00,120.28,120.42,120.27,120.4,18630.0,91.9756,92.0826,91.9679,92.0673,18630.0
2018-09-19 15:00:00,120.42,120.57,120.4,120.52,34367.0,92.0826,92.1973,92.0673,92.1591,34367.0
2018-09-19 15:05:00,120.52,120.52,120.4,120.41,20030.0,92.1591,92.1591,92.0673,92.075,20030.0
2018-09-19 15:10:00,120.42,120.47,120.32,120.38,11207.0,92.0826,92.1208,92.0061,92.052,11207.0
2018-09-19 15:15:00,120.39,120.41,120.31,120.39,9698.0,92.0597,92.075,91.9985,92.0597,9698.0
2018-09-19 15:20:00,120.38,120.4,120.29,120.35,20370.0,92.052,92.0673,91.9832,92.0291,20370.0
2018-09-19 15:25:00,120.35,120.48,120.35,120.45,12847.0,92.0291,92.1285,92.0291,92.1056,12847.0
2018-09-19 15:30:00,120.45,120.49,120.4,120.42,16606.0,92.1056,92.1361,92.0673,92.0826,16606.0
2018-09-19 15:35:00,120.43,120.45,120.37,120.45,24058.0,92.0903,92.1056,92.0444,92.1056,24058.0
2018-09-19 15:40:00,120.44,120.45,120.37,120.44,21071.0,92.0979,92.1056,92.0444,92.0979,21071.0
2018-09-19 15:45:00,120.45,120.45,120.36,120.39,23605.0,92.1056,92.1056,92.0367,92.0597,23605.0
2018-09-19 15:50:00,120.4,120.43,120.34,120.34,32005.0,92.0673,92.0903,92.0214,92.0214,32005.0
2018-09-19 15:55:00,120.34,120.34,120.15,120.16,68560.0,92.0214,92.0214,91.8762,91.8838,68560.0
2018-09-20 09:30:00,120.43,120.99,120.43,120.66,41828.0,92.0903,92.5185,92.0903,92.2661,41828.0
2018-09-20 09:35:00,120.62,120.62,120.0,120.35,12079.0,92.2356,92.2356,91.7614,92.0291,12079.0
2018-09-20 09:40:00,120.56,120.56,119.68,119.75,6946.0,92.1897,92.1897,91.5168,91.5703,6946.0
2018-09-20 09:45:00,119.72,119.78,119.4,119.4,8984.0,91.5473,91.5932,91.3026,91.3026,8984.0
2018-09-20 09:50:00,119.4,119.65,119.32,119.55,25866.0,91.3026,91.4938,91.2415,91.4173,25866.0
2018-09-20 09:55:00,119.61,119.81,119.58,119.78,30679.0,91.4632,91.6162,91.4403,91.5932,30679.0
2018-09-20 10:00:00,119.81,119.98,119.74,119.98,8396.0,91.6162,91.7462,91.5626,91.7462,8396.0
2018-09-20 10:05:00,119.96,120.2,119.95,120.03,13235.0,91.7309,91.9144,91.7232,91.7844,13235.0
2018-09-20 10:10:00,120.07,120.09,119.9,119.9,26466.0,91.815,91.8303,91.685,91.685,26466.0
2018-09-20 10:15:00,119.88,120.06,119.85,119.98,5656.0,91.6697,91.8073,91.6467,91.7462,5656.0
2018-09-20 10:20:00,119.96,120.07,119.92,119.98,6208.0,91.7309,91.815,91.7003,91.7462,6208.0
2018-09-20 10:25:00,119.99,119.99,119.7,119.71,9608.0,91.7538,91.7538,91.532,91.5397,9608.0
2018-09-20 10:30:00,119.7,119.82,119.58,119.63,11523.0,91.532,91.6238,91.4403,91.4785,11523.0
2018-09-20 10:35:00,119.65,119.7,119.44,119.64,9840.0,91.4938,91.532,91.3332,91.4862,9840.0
2018-09-20 10:40:00,119.58,119.77,119.53,119.68,12256.0,91.4403,91.5856,91.4021,91.5168,12256.0
2018-09-20 10:45:00,119.67,119.73,119.51,119.73,24794.0,91.5091,91.555,91.3868,91.555,24794.0
2018-09-20 10:50:00,119.73,119.73,119.56,119.61,13980.0,91.555,91.555,91.425,91.4632,13980.0
2018-09-20 10:55:00,119.58,119.58,119.45,119.47,5202.0,91.4403,91.4403,91.3409,91.3562,5202.0
2018-09-20 11:00:00,119.44,119.6,119.39,119.47,9813.0,91.3332,91.4556,91.295,91.3562,9813.0
2018-09-20 11:05:00,119.49,119.8,119.48,119.66,31644.0,91.3715,91.6085,91.3638,91.5015,31644.0
2018-09-20 11:10:00,119.66,119.69,119.53,119.58,7044.0,91.5015,91.5244,91.4021,91.4403,7044.0
2018-09-20 11:15:00,119.58,119.77,119.58,119.71,13823.0,91.4403,91.5856,91.4403,91.5397,13823.0
2018-09-20 11:20:00,119.73,119.75,119.5,119.55,10200.0,91.555,91.5703,91.3791,91.4173,10200.0
2018-09-20 11:25:00,119.52,119.56,119.44,119.48,7244.0,91.3944,91.425,91.3332,91.3638,7244.0
2018-09-20 11:30:00,119.49,119.62,119.38,119.46,10001.0,91.3715,91.4709,91.2873,91.3485,10001.0
2018-09-20 11:35:00,119.49,119.5,119.34,119.39,3905.0,91.3715,91.3791,91.2568,91.295,3905.0
2018-09-20 11:40:00,119.42,119.47,119.4,119.45,8517.0,91.3179,91.3562,91.3026,91.3409,8517.0
2018-09-20 11:45:00,119.46,119.49,119.28,119.28,9187.0,91.3485,91.3715,91.2109,91.2109,9187.0
2018-09-20 11:50:00,119.3,119.41,119.23,119.41,7439.0,91.2262,91.3103,91.1726,91.3103,7439.0
2018-09-20 11:55:00,119.39,119.45,119.34,119.45,6770.0,91.295,91.3409,91.2568,91.3409,6770.0
2018-09-20 12:00:00,119.43,119.48,119.34,119.34,8400.0,91.3256,91.3638,91.2568,91.2568,8400.0
2018-09-20 12:05:00,119.38,119.41,119.16,119.24,12941.0,91.2873,91.3103,91.1191,91.1803,12941.0
2018-09-20 12:10:00,119.23,119.33,119.17,119.31,10759.0,91.1726,91.2491,91.1268,91.2338,10759.0
2018-09-20 12:15:00,119.29,119.33,119.23,119.25,9740.0,91.2185,91.2491,91.1726,91.1879,9740.0
2018-09-20 12:20:00,119.27,119.33,119.26,119.26,8536.0,91.2032,91.2491,91.1956,91.1956,8536.0
2018-09-20 12:25:00,119.27,119.47,119.27,119.47,22367.0,91.2032,91.3562,91.2032,91.3562,22367.0
2018-09-20 12:30:00,119.45,119.5,119.41,119.47,15123.0,91.3409,91.3791,91.3103,91.3562,15123.0
2018-09-20 12:35:00,119.49,119.58,119.45,119.58,14247.0,91.3715,91.4403,91.3409,91.4403,14247.0
2018-09-20 12:40:00,119.57,119.63,119.53,119.63,8053.0,91.4326,91.4785,91.4021,91.4785,8053.0
2018-09-20 12:45:00,119.64,119.73,119.64,119.73,7768.0,91.4862,91.555,91.4862,91.555,7768.0
2018-09-20 12:50:00,119.73,119.76,119.66,119.71,9372.0,91.555,91.5779,91.5015,91.5397,9372.0
2018-09-20 12:55:00,119.69,119.7,119.55,119.57,11557.0,91.5244,91.532,91.4173,91.4326,11557.0
2018-09-20 13:00:00,119.6,119.72,119.58,119.58,8894.0,91.4556,91.5473,91.4403,91.4403,8894.0
2018-09-20 13:05:00,119.61,119.62,119.55,119.62,8199.0,91.4632,91.4709,91.4173,91.4709,8199.0
2018-09-20 13:10:00,119.62,119.62,119.4,119.4,22835.0,91.4709,91.4709,91.3026,91.3026,22835.0
2018-09-20 13:15:00,119.4,119.44,119.3,119.3,23137.0,91.3026,91.3332,91.2262,91.2262,23137.0
2018-09-20 13:20:00,119.34,119.34,119.26,119.27,5261.0,91.2568,91.2568,91.1956,91.2032,5261.0
2018-09-20 13:25:00,119.26,119.35,119.22,119.23,32534.0,91.1956,91.2644,91.165,91.1726,32534.0
2018-09-20 13:30:00,119.25,119.25,119.05,119.05,12281.0,91.1879,91.1879,91.035,91.035,12281.0
2018-09-20 13:35:00,119.05,119.05,118.77,118.94,30208.0,91.035,91.035,90.8209,90.9509,30208.0
2018-09-20 13:40:00,118.98,119.1,118.96,119.1,12882.0,90.9815,91.0732,90.9662,91.0732,12882.0
2018-09-20 13:45:00,119.09,119.13,119.05,119.11,6491.0,91.0656,91.0962,91.035,91.0809,6491.0
2018-09-20 13:50:00,119.13,119.13,119.08,119.11,6652.0,91.0962,91.0962,91.0579,91.0809,6652.0
2018-09-20 13:55:00,119.12,119.16,119.08,119.08,8237.0,91.0885,91.1191,91.0579,91.0579,8237.0
2018-09-20 14:00:00,119.05,119.05,118.93,119.05,9672.0,91.035,91.035,90.9432,91.035,9672.0
2018-09-20 14:05:00,119.06,119.06,118.95,119.02,8024.0,91.0427,91.0427,90.9585,91.0121,8024.0
2018-09-20 14:10:00,119.04,119.24,119.03,119.19,16976.0,91.0274,91.1803,91.0197,91.1421,16976.0
2018-09-20 14:15:00,119.2,119.28,119.16,119.27,9686.0,91.1497,91.2109,91.1191,91.2032,9686.0
2018-09-20 14:20:00,119.26,119.26,119.04,119.09,24081.0,91.1956,91.1956,91.0274,91.0656,24081.0
2018-09-20 14:25:00,119.1,119.18,119.03,119.14,6477.0,91.0732,91.1344,91.0197,91.1038,6477.0
2018-09-20 14:30:00,119.16,119.16,119.02,119.03,9496.0,91.1191,91.1191,91.0121,91.0197,9496.0
2018-09-20 14:35:00,119.04,119.08,119.03,119.04,6621.0,91.0274,91.0579,91.0197,91.0274,6621.0
2018-09-20 14:40:00,119.04,119.04,118.96,118.99,19061.0,91.0274,91.0274,90.9662,90.9891,19061.0
2018-09-20 14:45:00,119.0,119.01,118.93,118.94,12647.0,90.9968,91.0044,90.9432,90.9509,12647.0
2018-09-20 14:50:00,118.97,118.98,118.9,118.96,10434.0,90.9738,90.9815,90.9203,90.9662,10434.0
2018-09-20 14:55:00,118.96,118.98,118.87,118.9,19183.0,90.9662,90.9815,90.8974,90.9203,19183.0
2018-09-20 15:00:00,118.91,119.05,118.88,119.05,28275.0,90.9279,91.035,90.905,91.035,28275.0
2018-09-20 15:05:00,119.05,119.13,118.94,119.0,19571.0,91.035,91.0962,90.9509,90.9968,19571.0
2018-09-20 15:10:00,118.98,119.12,118.9,119.11,17851.0,90.9815,91.0885,90.9203,91.0809,17851.0
2018-09-20 15:15:00,119.11,119.16,119.07,119.09,12724.0,91.0809,91.1191,91.0503,91.0656,12724.0
2018-09-20 15:20:00,119.09,119.13,119.07,119.1,9791.0,91.0656,91.0962,91.0503,91.0732,9791.0
2018-09-20 15:25:00,119.13,119.2,119.09,119.14,24932.0,91.0962,91.1497,91.0656,91.1038,24932.0
2018-09-20 15:30:00,119.14,119.15,118.93,119.0,25350.0,91.1038,91.1115,90.9432,90.9968,25350.0
2018-09-20 15:35:00,119.0,119.18,118.99,119.16,22014.0,90.9968,91.1344,90.9891,91.1191,22014.0
2018-09-20 15:40:00,119.17,119.19,119.02,119.02,22966.0,91.1268,91.1421,91.0121,91.0121,22966.0
2018-09-20 15:45:00,119.02,119.13,118.97,118.99,41853.0,91.0121,91.0962,90.9738,90.9891,41853.0
2018-09-20 15:50:00,118.98,119.1,118.94,119.07,36078.0,90.9815,91.0732,90.9509,91.0503,36078.0
2018-09-20 15:55:00,119.06,119.24,119.06,119.22,101828.0,91.0427,91.1803,91.0427,91.165,101828.0
2018-09-21 09:30:00,118.52,119.29,118.04,118.81,1007119.0,90.6297,91.2185,90.2627,90.8515,1007119.0
2018-09-21 09:35:00,118.72,119.27,118.25,119.22,33851.0,90.7827,91.2032,90.4233,91.165,33851.0
2018-09-21 09:40:00,119.22,119.36,118.96,119.07,34505.0,91.165,91.2721,90.9662,91.0503,34505.0
2018-09-21 09:45:00,119.15,119.16,118.71,119.06,59095.0,91.1115,91.1191,90.775,91.0427,59095.0
2018-09-21 09:50:00,119.06,119.33,118.92,118.94,22598.0,91.0427,91.2491,90.9356,90.9509,22598.0
2018-09-21 09:55:00,118.97,119.4,118.94,119.31,22781.0,90.9738,91.3026,90.9509,91.2338,22781.0
2018-09-21 10:00:00,119.35,119.53,119.19,119.48,28466.0,91.2644,91.4021,91.1421,91.3638,28466.0
2018-09-21 10:05:00,119.52,119.64,119.45,119.5,19276.0,91.3944,91.4862,91.3409,91.3791,19276.0
2018-09-21 10:10:00,119.52,119.71,119.3,119.71,48717.0,91.3944,91.5397,91.2262,91.5397,48717.0
2018-09-21 10:15:00,119.71,120.22,119.64,120.09,128678.0,91.5397,91.9297,91.4862,91.8303,128678.0
2018-09-21 10:20:00,120.11,120.25,119.9,120.1,59671.0,91.8456,91.9526,91.685,91.8379,59671.0
2018-09-21 10:25:00,120.11,120.23,120.03,120.1,20723.0,91.8456,91.9373,91.7844,91.8379,20723.0
2018-09-21 10:30:00,120.09,120.37,119.99,120.35,16329.0,91.8303,92.0444,91.7538,92.0291,16329.0
2018-09-21 10:35:00,120.36,120.42,120.26,120.35,16576.0,92.0367,92.0826,91.9603,92.0291,16576.0
2018-09-21 10:40:00,120.4,120.61,120.37,120.52,14579.0,92.0673,92.2279,92.0444,92.1591,14579.0
2018-09-21 10:45:00,120.49,120.61,120.45,120.58,12677.0,92.1361,92.2279,92.1056,92.205,12677.0
2018-09-21 10:50:00,120.58,120.59,119.81,119.97,25724.0,92.205,92.2126,91.6162,91.7385,25724.0
2018-09-21 10:55:00,119.94,120.01,119.68,119.72,6147.0,91.7156,91.7691,91.5168,91.5473,6147.0
2018-09-21 11:00:00,119.7,119.72,119.31,119.31,22143.0,91.532,91.5473,91.2338,91.2338,22143.0
2018-09-21 11:05:00,119.34,119.35,118.97,119.0,85048.0,91.2568,91.2644,90.9738,90.9968,85048.0
2018-09-21 11:10:00,119.0,119.04,118.86,119.01,38156.0,90.9968,91.0274,90.8897,91.0044,38156.0
2018-09-21 11:15:00,119.01,119.02,118.82,118.9,28573.0,91.0044,91.0121,90.8591,90.9203,28573.0
2018-09-21 11:20:00,118.89,119.02,118.72,118.99,40517.0,90.9127,91.0121,90.7827,90.9891,40517.0
2018-09-21 11:25:00,119.02,119.27,118.9,119.25,21734.0,91.0121,91.2032,90.9203,91.1879,21734.0
2018-09-21 11:30:00,119.28,119.33,119.05,119.26,23019.0,91.2109,91.2491,91.035,91.1956,23019.0
2018-09-21 11:35:00,119.28,119.32,119.12,119.12,34942.0,91.2109,91.2415,91.0885,91.0885,34942.0
2018-09-21 11:40:00,119.15,119.32,119.15,119.23,23537.0,91.1115,91.2415,91.1115,91.1726,23537.0
2018-09-21 11:45:00,119.21,119.26,118.95,118.99,37063.0,91.1574,91.1956,90.9585,90.9891,37063.0
2018-09-21 11:50:00,118.99,119.06,118.88,119.03,20435.0,90.9891,91.0427,90.905,91.0197,20435.0
2018-09-21 11:55:00,119.05,119.05,118.96,118.96,16172.0,91.035,91.035,90.9662,90.9662,16172.0
2018-09-21 12:00:00,118.98,119.07,118.93,119.03,12080.0,90.9815,91.0503,90.9432,91.0197,12080.0
2018-09-21 12:05:00,119.02,119.09,118.95,119.07,21472.0,91.0121,91.0656,90.9585,91.0503,21472.0
2018-09-21 12:10:00,119.07,119.28,119.07,119.26,40772.0,91.0503,91.2109,91.0503,91.1956,40772.0
2018-09-21 12:15:00,119.29,119.34,119.23,119.23,10019.0,91.2185,91.2568,91.1726,91.1726,10019.0
2018-09-21 12:20:00,119.21,119.27,119.14,119.23,6805.0,91.1574,91.2032,91.1038,91.1726,6805.0
2018-09-21 12:25:00,119.22,119.22,119.12,119.19,9962.0,91.165,91.165,91.0885,91.1421,9962.0
2018-09-21 12:30:00,119.19,119.28,119.13,119.13,7876.0,91.1421,91.2109,91.0962,91.0962,7876.0
2018-09-21 12:35:00,119.13,119.16,119.06,119.11,8390.0,91.0962,91.1191,91.0427,91.0809,8390.0
2018-09-21 12:40:00,119.12,119.14,118.95,119.02,8722.0,91.0885,91.1038,90.9585,91.0121,8722.0
2018-09-21 12:45:00,119.0,119.1,118.99,119.04,13161.0,90.9968,91.0732,90.9891,91.0274,13161.0
2018-09-21 12:50:00,119.05,119.19,118.99,119.16,6572.0,91.035,91.1421,90.9891,91.1191,6572.0
2018-09-21 12:55:00,119.17,119.27,119.17,119.27,7743.0,91.1268,91.2032,91.1268,91.2032,7743.0
2018-09-21 13:00:00,119.3,119.36,119.2,119.2,10299.0,91.2262,91.2721,91.1497,91.1497,10299.0
2018-09-21 13:05:00,119.19,119.25,119.16,119.16,10632.0,91.1421,91.1879,91.1191,91.1191,10632.0
2018-09-21 13:10:00,119.16,119.28,119.13,119.26,10054.0,91.1191,91.2109,91.0962,91.1956,10054.0
2018-09-21 13:15:00,119.27,119.48,119.27,119.41,10440.0,91.2032,91.3638,91.2032,91.3103,10440.0
2018-09-21 13:20:00,119.43,119.44,119.2,119.2,8064.0,91.3256,91.3332,91.1497,91.1497,8064.0
2018-09-21 13:25:00,119.24,119.29,119.21,119.24,5223.0,91.1803,91.2185,91.1574,91.1803,5223.0
2018-09-21 13:30:00,119.27,119.38,119.24,119.29,10879.0,91.2032,91.2873,91.1803,91.2185,10879.0
2018-09-21 13:35:00,119.32,119.33,119.21,119.26,8789.0,91.2415,91.2491,91.1574,91.1956,8789.0
2018-09-21 13:40:00,119.26,119.32,119.22,119.26,9373.0,91.1956,91.2415,91.165,91.1956,9373.0
2018-09-21 13:45:00,119.27,119.27,119.15,119.16,5505.0,91.2032,91.2032,91.1115,91.1191,5505.0
2018-09-21 13:50:00,119.16,119.18,119.05,119.08,10839.0,91.1191,91.1344,91.035,91.0579,10839.0
2018-09-21 13:55:00,119.11,119.13,119.02,119.03,12922.0,91.0809,91.0962,91.0121,91.0197,12922.0
2018-09-21 14:00:00,119.04,119.13,118.99,119.07,9466.0,91.0274,91.0962,90.9891,91.0503,9466.0
2018-09-21 14:05:00,119.1,119.33,119.08,119.32,7901.0,91.0732,91.2491,91.0579,91.2415,7901.0
2018-09-21 14:10:00,119.35,119.35,119.26,119.3,22874.0,91.2644,91.2644,91.1956,91.2262,22874.0
2018-09-21 14:15:00,119.32,119.38,119.3,119.32,10371.0,91.2415,91.2873,91.2262,91.2415,10371.0
2018-09-21 14:20:00,119.33,119.4,119.24,119.24,12183.0,91.2491,91.3026,91.1803,91.1803,12183.0
2018-09-21 14:25:00,119.24,119.44,119.23,119.4,16855.0,91.1803,91.3332,91.1726,91.3026,16855.0
2018-09-21 14:30:00,119.39,119.39,119.33,119.35,11684.0,91.295,91.295,91.2491,91.2644,11684.0
2018-09-21 14:35:00,119.34,119.34,119.22,119.23,11711.0,91.2568,91.2568,91.165,91.1726,11711.0
2018-09-21 14:40:00,119.23,119.28,119.17,119.26,9675.0,91.1726,91.2109,91.1268,91.1956,9675.0
2018-09-21 14:45:00,119.28,119.29,119.16,119.17,9834.0,91.2109,91.2185,91.1191,91.1268,9834.0
2018-09-21 14:50:00,119.18,119.27,119.18,119.21,12481.0,91.1344,91.2032,91.1344,91.1574,12481.0
2018-09-21 14:55:00,119.2,119.3,119.18,119.28,8974.0,91.1497,91.2262,91.1344,91.2109,8974.0
2018-09-21 15:00:00,119.27,119.32,119.22,119.27,17199.0,91.2032,91.2415,91.165,91.2032,17199.0
2018-09-21 15:05:00,119.27,119.32,119.27,119.31,14159.0,91.2032,91.2415,91.2032,91.2338,14159.0
2018-09-21 15:10:00,119.31,119.32,119.23,119.24,18505.0,91.2338,91.2415,91.1726,91.1803,18505.0
2018-09-21 15:15:00,119.25,119.25,119.09,119.12,11676.0,91.1879,91.1879,91.0656,91.0885,11676.0
2018-09-21 15:20:00,119.12,119.25,119.12,119.24,13835.0,91.0885,91.1879,91.0885,91.1803,13835.0
2018-09-21 15:25:00,119.24,119.26,119.15,119.26,13962.0,91.1803,91.1956,91.1115,91.1956,13962.0
2018-09-21 15:30:00,119.27,119.39,119.24,119.35,36299.0,91.2032,91.295,91.1803,91.2644,36299.0
2018-09-21 15:35:00,119.36,119.38,119.26,119.36,33527.0,91.2721,91.2873,91.1956,91.2721,33527.0
2018-09-21 15:40:00,119.39,119.66,119.36,119.66,32833.0,91.295,91.5015,91.2721,91.5015,32833.0
2018-09-21 15:45:00,119.68,119.74,119.39,119.39,84502.0,91.5168,91.5626,91.295,91.295,84502.0
2018-09-21 15:50:00,119.41,119.59,119.41,119.5,56029.0,91.3103,91.4479,91.3103,91.3791,56029.0
2018-09-21 15:55:00,119.51,119.56,119.36,119.47,122603.0,91.3868,91.425,91.2721,91.3562,122603.0
2018-09-24 09:30:00,121.41,122.51,121.17,122.51,72019.0,92.8396,93.6808,92.6561,93.6808,72019.0
2018-09-24 09:35:00,122.45,122.74,122.12,122.7,54230.0,93.6349,93.8567,93.3826,93.8261,54230.0
2018-09-24 09:40:00,122.68,123.05,122.68,122.93,55823.0,93.8108,94.0937,93.8108,94.002,55823.0
2018-09-24 09:45:00,122.9,123.28,122.88,123.25,37036.0,93.979,94.2696,93.9637,94.2467,37036.0
2018-09-24 09:50:00,123.22,123.84,123.22,123.71,44751.0,94.2237,94.6978,94.2237,94.5984,44751.0
2018-09-24 09:55:00,123.69,123.77,123.62,123.65,29579.0,94.5831,94.6443,94.5296,94.5525,29579.0
2018-09-24 10:00:00,123.64,123.95,123.55,123.73,65072.0,94.5449,94.7819,94.4761,94.6137,65072.0
2018-09-24 10:05:00,123.72,124.03,123.6,123.87,77418.0,94.6061,94.8431,94.5143,94.7208,77418.0
2018-09-24 10:10:00,123.86,123.98,123.74,123.75,90298.0,94.7131,94.8049,94.6213,94.629,90298.0
2018-09-24 10:15:00,123.75,123.88,123.67,123.81,40895.0,94.629,94.7284,94.5678,94.6749,40895.0
2018-09-24 10:20:00,123.79,123.89,123.59,123.61,70671.0,94.6596,94.736,94.5066,94.5219,70671.0
2018-09-24 10:25:00,123.59,123.74,123.43,123.55,25266.0,94.5066,94.6213,94.3843,94.4761,25266.0
2018-09-24 10:30:00,123.55,123.55,123.21,123.23,25169.0,94.4761,94.4761,94.2161,94.2314,25169.0
2018-09-24 10:35:00,123.2,123.34,122.98,123.03,24781.0,94.2084,94.3155,94.0402,94.0784,24781.0
2018-09-24 10:40:00,123.04,123.08,122.84,122.84,18532.0,94.0861,94.1167,93.9331,93.9331,18532.0
2018-09-24 10:45:00,122.84,122.97,122.7,122.72,22021.0,93.9331,94.0325,93.8261,93.8414,22021.0
2018-09-24 10:50:00,122.69,122.76,122.54,122.58,14184.0,93.8184,93.872,93.7037,93.7343,14184.0
2018-09-24 10:55:00,122.52,122.6,122.32,122.56,21725.0,93.6884,93.7496,93.5355,93.719,21725.0
2018-09-24 11:00:00,122.54,122.72,122.47,122.61,25639.0,93.7037,93.8414,93.6502,93.7573,25639.0
2018-09-24 11:05:00,122.62,122.64,122.41,122.54,18626.0,93.7649,93.7802,93.6043,93.7037,18626.0
2018-09-24 11:10:00,122.58,122.61,122.48,122.61,14226.0,93.7343,93.7573,93.6579,93.7573,14226.0
2018-09-24 11:15:00,122.62,122.83,122.61,122.8,11080.0,93.7649,93.9255,93.7573,93.9025,11080.0
2018-09-24 11:20:00,122.77,122.84,122.65,122.79,10633.0,93.8796,93.9331,93.7878,93.8949,10633.0
2018-09-24 11:25:00,122.81,122.85,122.66,122.79,11999.0,93.9102,93.9408,93.7955,93.8949,11999.0
2018-09-24 11:30:00,122.81,123.02,122.81,122.91,18837.0,93.9102,94.0708,93.9102,93.9867,18837.0
2018-09-24 11:35:00,122.92,122.92,122.75,122.85,16928.0,93.9943,93.9943,93.8643,93.9408,16928.0
2018-09-24 11:40:00,122.87,123.05,122.83,122.98,13675.0,93.9561,94.0937,93.9255,94.0402,13675.0
2018-09-24 11:45:00,123.06,123.11,122.95,122.98,11363.0,94.1014,94.1396,94.0173,94.0402,11363.0
2018-09-24 11:50:00,123.02,123.15,122.99,123.05,18430.0,94.0708,94.1702,94.0478,94.0937,18430.0
2018-09-24 11:55:00,123.07,123.25,122.99,123.23,13163.0,94.109,94.2467,94.0478,94.2314,13163.0
2018-09-24 12:00:00,123.24,123.44,123.23,123.41,15202.0,94.239,94.3919,94.2314,94.369,15202.0
2018-09-24 12:05:00,123.42,123.44,123.32,123.42,13881.0,94.3767,94.3919,94.3002,94.3767,13881.0
2018-09-24 12:10:00,123.41,123.49,123.34,123.41,15187.0,94.369,94.4302,94.3155,94.369,15187.0
2018-09-24 12:15:00,123.42,123.65,123.41,123.65,13517.0,94.3767,94.5525,94.369,94.5525,13517.0
2018-09-24 12:20:00,123.64,123.68,123.48,123.59,15389.0,94.5449,94.5755,94.4225,94.5066,15389.0
2018-09-24 12:25:00,123.59,123.63,123.48,123.61,12594.0,94.5066,94.5372,94.4225,94.5219,12594.0
2018-09-24 12:30:00,123.61,123.66,123.56,123.61,13490.0,94.5219,94.5602,94.4837,94.5219,13490.0
2018-09-24 12:35:00,123.59,123.78,123.59,123.78,18904.0,94.5066,94.6519,94.5066,94.6519,18904.0
2018-09-24 12:40:00,123.78,123.78,123.51,123.55,17474.0,94.6519,94.6519,94.4455,94.4761,17474.0
2018-09-24 12:45:00,123.5,123.59,123.32,123.51,28028.0,94.4378,94.5066,94.3002,94.4455,28028.0
2018-09-24 12:50:00,123.5,123.58,123.49,123.52,20387.0,94.4378,94.499,94.4302,94.4531,20387.0
2018-09-24 12:55:00,123.48,123.64,123.48,123.64,86955.0,94.4225,94.5449,94.4225,94.5449,86955.0
2018-09-24 13:00:00,123.62,123.66,123.5,123.66,52199.0,94.5296,94.5602,94.4378,94.5602,52199.0
2018-09-24 13:05:00,123.68,123.81,123.62,123.74,11458.0,94.5755,94.6749,94.5296,94.6213,11458.0
2018-09-24 13:10:00,123.71,123.79,123.65,123.73,10086.0,94.5984,94.6596,94.5525,94.6137,10086.0
2018-09-24 13:15:00,123.76,123.79,123.67,123.79,8632.0,94.6366,94.6596,94.5678,94.6596,8632.0
2018-09-24 13:20:00,123.78,123.9,123.76,123.82,18745.0,94.6519,94.7437,94.6366,94.6825,18745.0
2018-09-24 13:25:00,123.8,123.85,123.77,123.79,12167.0,94.6672,94.7055,94.6443,94.6596,12167.0
2018-09-24 13:30:00,123.79,123.85,123.75,123.78,16993.0,94.6596,94.7055,94.629,94.6519,16993.0
2018-09-24 13:35:00,123.78,123.82,123.61,123.7,24989.0,94.6519,94.6825,94.5219,94.5908,24989.0
2018-09-24 13:40:00,123.69,123.82,123.61,123.7,19847.0,94.5831,94.6825,94.5219,94.5908,19847.0
2018-09-24 13:45:00,123.72,123.74,123.63,123.63,19411.0,94.6061,94.6213,94.5372,94.5372,19411.0
2018-09-24 13:50:00,123.63,123.7,123.61,123.64,40828.0,94.5372,94.5908,94.5219,94.5449,40828.0
2018-09-24 13:55:00,123.64,123.73,123.64,123.67,17273.0,94.5449,94.6137,94.5449,94.5678,17273.0
2018-09-24 14:00:00,123.67,123.8,123.67,123.76,15304.0,94.5678,94.6672,94.5678,94.6366,15304.0
2018-09-24 14:05:00,123.72,123.87,123.72,123.87,14072.0,94.6061,94.7208,94.6061,94.7208,14072.0
2018-09-24 14:10:00,123.88,123.95,123.84,123.91,21762.0,94.7284,94.7819,94.6978,94.7513,21762.0
2018-09-24 14:15:00,123.91,123.95,123.86,123.89,18442.0,94.7513,94.7819,94.7131,94.736,18442.0
2018-09-24 14:20:00,123.88,124.04,123.87,123.9,23175.0,94.7284,94.8508,94.7208,94.7437,23175.0
2018-09-24 14:25:00,123.9,124.06,123.9,123.98,18151.0,94.7437,94.866,94.7437,94.8049,18151.0
2018-09-24 14:30:00,123.98,124.06,123.89,123.93,27737.0,94.8049,94.866,94.736,94.7666,27737.0
2018-09-24 14:35:00,123.94,124.0,123.92,123.96,13930.0,94.7743,94.8202,94.759,94.7896,13930.0
2018-09-24 14:40:00,123.95,124.1,123.95,124.04,17074.0,94.7819,94.8966,94.7819,94.8508,17074.0
2018-09-24 14:45:00,124.02,124.07,123.99,124.01,14569.0,94.8355,94.8737,94.8125,94.8278,14569.0
2018-09-24 14:50:00,124.01,124.03,123.91,123.97,22078.0,94.8278,94.8431,94.7513,94.7972,22078.0
2018-09-24 14:55:00,123.94,123.97,123.9,123.94,19420.0,94.7743,94.7972,94.7437,94.7743,19420.0
2018-09-24 15:00:00,123.95,124.0,123.9,123.94,30095.0,94.7819,94.8202,94.7437,94.7743,30095.0
2018-09-24 15:05:00,123.93,123.98,123.84,123.87,15804.0,94.7666,94.8049,94.6978,94.7208,15804.0
2018-09-24 15:10:00,123.86,123.86,123.69,123.82,26571.0,94.7131,94.7131,94.5831,94.6825,26571.0
2018-09-24 15:15:00,123.82,123.94,123.81,123.91,48558.0,94.6825,94.7743,94.6749,94.7513,48558.0
2018-09-24 15:20:00,123.9,124.05,123.89,124.01,35055.0,94.7437,94.8584,94.736,94.8278,35055.0
2018-09-24 15:25:00,124.02,124.1,123.97,124.1,30898.0,94.8355,94.8966,94.7972,94.8966,30898.0
2018-09-24 15:30:00,124.08,124.1,124.0,124.04,42251.0,94.8813,94.8966,94.8202,94.8508,42251.0
2018-09-24 15:35:00,124.04,124.08,124.0,124.04,56211.0,94.8508,94.8813,94.8202,94.8508,56211.0
2018-09-24 15:40:00,124.02,124.11,124.0,124.09,56861.0,94.8355,94.9043,94.8202,94.889,56861.0
2018-09-24 15:45:00,124.09,124.19,123.97,124.0,78804.0,94.889,94.9655,94.7972,94.8202,78804.0
2018-09-24 15:50:00,124.01,124.12,124.01,124.05,96109.0,94.8278,94.9119,94.8278,94.8584,96109.0
2018-09-24 15:55:00,124.05,124.09,123.97,123.99,117182.0,94.8584,94.889,94.7972,94.8125,117182.0
2018-09-25 09:30:00,124.58,125.14,124.26,125.03,73233.0,95.2637,95.6919,95.019,95.6078,73233.0
2018-09-25 09:35:00,124.85,125.25,124.73,125.24,35464.0,95.4701,95.776,95.3784,95.7684,35464.0
2018-09-25 09:40:00,125.24,125.54,125.05,125.54,30677.0,95.7684,95.9978,95.6231,95.9978,30677.0
2018-09-25 09:45:00,125.46,125.81,125.43,125.72,66282.0,95.9366,96.2042,95.9137,96.1354,66282.0
2018-09-25 09:50:00,125.7,125.99,125.52,125.88,36081.0,96.1201,96.3419,95.9825,96.2578,36081.0
2018-09-25 09:55:00,125.88,125.98,125.86,125.97,46208.0,96.2578,96.3342,96.2425,96.3266,46208.0
2018-09-25 10:00:00,125.98,126.05,125.85,125.97,116028.0,96.3342,96.3878,96.2348,96.3266,116028.0
2018-09-25 10:05:00,125.98,126.13,125.96,126.1,59921.0,96.3342,96.4489,96.3189,96.426,59921.0
2018-09-25 10:10:00,126.1,126.46,126.01,126.4,44854.0,96.426,96.7013,96.3572,96.6554,44854.0
2018-09-25 10:15:00,126.36,126.46,126.21,126.26,51061.0,96.6248,96.7013,96.5101,96.5483,51061.0
2018-09-25 10:20:00,126.26,126.29,126.12,126.12,57656.0,96.5483,96.5713,96.4413,96.4413,57656.0
2018-09-25 10:25:00,126.12,126.2,126.0,126.17,50572.0,96.4413,96.5025,96.3495,96.4795,50572.0
2018-09-25 10:30:00,126.15,126.3,126.07,126.27,22121.0,96.4642,96.5789,96.403,96.556,22121.0
2018-09-25 10:35:00,126.29,126.3,126.1,126.16,60747.0,96.5713,96.5789,96.426,96.4719,60747.0
2018-09-25 10:40:00,126.14,126.29,126.06,126.24,91619.0,96.4566,96.5713,96.3954,96.533,91619.0
2018-09-25 10:45:00,126.23,126.24,126.07,126.1,54519.0,96.5254,96.533,96.403,96.426,54519.0
2018-09-25 10:50:00,126.07,126.25,125.98,126.25,59639.0,96.403,96.5407,96.3342,96.5407,59639.0
2018-09-25 10:55:00,126.25,126.25,125.79,125.79,66453.0,96.5407,96.5407,96.1889,96.1889,66453.0
2018-09-25 11:00:00,125.83,125.85,125.38,125.66,128665.0,96.2195,96.2348,95.8754,96.0895,128665.0
2018-09-25 11:05:00,125.66,125.93,125.56,125.91,42866.0,96.0895,96.296,96.0131,96.2807,42866.0
2018-09-25 11:10:00,125.93,126.01,125.74,125.95,48619.0,96.296,96.3572,96.1507,96.3113,48619.0
2018-09-25 11:15:00,125.95,126.1,125.85,126.01,45999.0,96.3113,96.426,96.2348,96.3572,45999.0
2018-09-25 11:20:00,125.97,125.99,125.68,125.89,14834.0,96.3266,96.3419,96.1048,96.2654,14834.0
2018-09-25 11:25:00,125.89,126.09,125.89,126.09,24339.0,96.2654,96.4183,96.2654,96.4183,24339.0
2018-09-25 11:30:00,126.09,126.1,125.87,125.9,15931.0,96.4183,96.426,96.2501,96.2731,15931.0
2018-09-25 11:35:00,125.92,125.92,125.78,125.81,17681.0,96.2883,96.2883,96.1813,96.2042,17681.0
2018-09-25 11:40:00,125.81,125.98,125.76,125.98,16113.0,96.2042,96.3342,96.166,96.3342,16113.0
2018-09-25 11:45:00,125.97,126.0,125.73,125.79,22663.0,96.3266,96.3495,96.1431,96.1889,22663.0
2018-09-25 11:50:00,125.71,125.77,125.61,125.72,30573.0,96.1278,96.1736,96.0513,96.1354,30573.0
2018-09-25 11:55:00,125.7,125.75,125.61,125.7,26878.0,96.1201,96.1584,96.0513,96.1201,26878.0
2018-09-25 12:00:00,125.7,125.8,125.66,125.7,18057.0,96.1201,96.1966,96.0895,96.1201,18057.0
2018-09-25 12:05:00,125.72,125.97,125.71,125.96,26444.0,96.1354,96.3266,96.1278,96.3189,26444.0
2018-09-25 12:10:00,125.99,126.03,125.96,126.03,13740.0,96.3419,96.3725,96.3189,96.3725,13740.0
2018-09-25 12:15:00,126.02,126.09,125.96,126.03,14946.0,96.3648,96.4183,96.3189,96.3725,14946.0
2018-09-25 12:20:00,126.04,126.08,125.99,126.06,12792.0,96.3801,96.4107,96.3419,96.3954,12792.0
2018-09-25 12:25:00,126.07,126.14,125.96,125.99,15655.0,96.403,96.4566,96.3189,96.3419,15655.0
2018-09-25 12:30:00,126.02,126.04,125.98,126.0,11306.0,96.3648,96.3801,96.3342,96.3495,11306.0
2018-09-25 12:35:00,126.0,126.01,125.86,125.94,15389.0,96.3495,96.3572,96.2425,96.3036,15389.0
2018-09-25 12:40:00,125.95,126.1,125.95,126.08,39531.0,96.3113,96.426,96.3113,96.4107,39531.0
2018-09-25 12:45:00,126.11,126.34,126.11,126.33,13515.0,96.4336,96.6095,96.4336,96.6019,13515.0
2018-09-25 12:50:00,126.32,126.5,126.3,126.4,15309.0,96.5942,96.7319,96.5789,96.6554,15309.0
2018-09-25 12:55:00,126.38,126.45,126.36,126.39,16180.0,96.6401,96.6936,96.6248,96.6477,16180.0
2018-09-25 13:00:00,126.36,126.36,126.13,126.18,10590.0,96.6248,96.6248,96.4489,96.4872,10590.0
2018-09-25 13:05:00,126.17,126.22,126.05,126.08,9869.0,96.4795,96.5178,96.3878,96.4107,9869.0
2018-09-25 13:10:00,126.08,126.08,125.97,126.05,13337.0,96.4107,96.4107,96.3266,96.3878,13337.0
2018-09-25 13:15:00,126.03,126.04,125.98,126.01,16451.0,96.3725,96.3801,96.3342,96.3572,16451.0
2018-09-25 13:20:00,126.01,126.1,125.99,126.08,18776.0,96.3572,96.426,96.3419,96.4107,18776.0
2018-09-25 13:25:00,126.05,126.07,125.96,125.99,11266.0,96.3878,96.403,96.3189,96.3419,11266.0
2018-09-25 13:30:00,125.98,126.01,125.94,125.95,13881.0,96.3342,96.3572,96.3036,96.3113,13881.0
2018-09-25 13:35:00,125.96,125.98,125.85,125.85,15134.0,96.3189,96.3342,96.2348,96.2348,15134.0
2018-09-25 13:40:00,125.85,125.85,125.67,125.67,9279.0,96.2348,96.2348,96.0972,96.0972,9279.0
2018-09-25 13:45:00,125.64,125.82,125.64,125.8,25183.0,96.0742,96.2119,96.0742,96.1966,25183.0
2018-09-25 13:50:00,125.8,125.88,125.8,125.88,14148.0,96.1966,96.2578,96.1966,96.2578,14148.0
2018-09-25 13:55:00,125.85,125.95,125.78,125.94,21107.0,96.2348,96.3113,96.1813,96.3036,21107.0
2018-09-25 14:00:00,125.92,125.92,125.77,125.78,13249.0,96.2883,96.2883,96.1736,96.1813,13249.0
2018-09-25 14:05:00,125.77,125.87,125.73,125.82,27602.0,96.1736,96.2501,96.1431,96.2119,27602.0
2018-09-25 14:10:00,125.82,125.84,125.77,125.84,14927.0,96.2119,96.2272,96.1736,96.2272,14927.0
2018-09-25 14:15:00,125.83,125.84,125.7,125.74,28954.0,96.2195,96.2272,96.1201,96.1507,28954.0
2018-09-25 14:20:00,125.75,125.87,125.73,125.73,13539.0,96.1584,96.2501,96.1431,96.1431,13539.0
2018-09-25 14:25:00,125.72,125.72,125.61,125.66,16137.0,96.1354,96.1354,96.0513,96.0895,16137.0
2018-09-25 14:30:00,125.65,125.65,125.39,125.45,14548.0,96.0819,96.0819,95.8831,95.9289,14548.0
2018-09-25 14:35:00,125.47,125.6,125.44,125.6,21829.0,95.9442,96.0437,95.9213,96.0437,21829.0
2018-09-25 14:40:00,125.6,125.65,125.58,125.64,13663.0,96.0437,96.0819,96.0284,96.0742,13663.0
2018-09-25 14:45:00,125.65,125.65,125.54,125.61,23248.0,96.0819,96.0819,95.9978,96.0513,23248.0
2018-09-25 14:50:00,125.62,125.8,125.62,125.77,22247.0,96.0589,96.1966,96.0589,96.1736,22247.0
2018-09-25 14:55:00,125.79,125.81,125.73,125.81,14597.0,96.1889,96.2042,96.1431,96.2042,14597.0
2018-09-25 15:00:00,125.81,125.81,125.69,125.74,17400.0,96.2042,96.2042,96.1125,96.1507,17400.0
2018-09-25 15:05:00,125.73,125.82,125.73,125.81,16841.0,96.1431,96.2119,96.1431,96.2042,16841.0
2018-09-25 15:10:00,125.8,125.88,125.77,125.84,21564.0,96.1966,96.2578,96.1736,96.2272,21564.0
2018-09-25 15:15:00,125.84,125.84,125.63,125.74,36037.0,96.2272,96.2272,96.0666,96.1507,36037.0
2018-09-25 15:20:00,125.74,125.75,125.7,125.71,23780.0,96.1507,96.1584,96.1201,96.1278,23780.0
2018-09-25 15:25:00,125.7,125.8,125.61,125.79,35422.0,96.1201,96.1966,96.0513,96.1889,35422.0
2018-09-25 15:30:00,125.79,125.86,125.74,125.81,42313.0,96.1889,96.2425,96.1507,96.2042,42313.0
2018-09-25 15:35:00,125.81,125.91,125.75,125.83,42628.0,96.2042,96.2807,96.1584,96.2195,42628.0
2018-09-25 15:40:00,125.82,125.89,125.74,125.84,56962.0,96.2119,96.2654,96.1507,96.2272,56962.0
2018-09-25 15:45:00,125.83,125.9,125.68,125.69,59547.0,96.2195,96.2731,96.1048,96.1125,59547.0
2018-09-25 15:50:00,125.68,125.68,125.49,125.51,51681.0,96.1048,96.1048,95.9595,95.9748,51681.0
2018-09-25 15:55:00,125.51,125.74,125.5,125.67,168031.0,95.9748,96.1507,95.9672,96.0972,168031.0
2018-09-26 09:30:00,125.45,125.58,125.01,125.45,128563.0,95.9289,96.0284,95.5925,95.9289,128563.0
2018-09-26 09:35:00,125.44,125.7,125.36,125.62,25761.0,95.9213,96.1201,95.8601,96.0589,25761.0
2018-09-26 09:40:00,125.62,125.98,125.44,125.94,31631.0,96.0589,96.3342,95.9213,96.3036,31631.0
2018-09-26 09:45:00,125.92,126.13,125.89,126.06,21838.0,96.2883,96.4489,96.2654,96.3954,21838.0
2018-09-26 09:50:00,126.04,126.11,125.9,126.03,32202.0,96.3801,96.4336,96.2731,96.3725,32202.0
2018-09-26 09:55:00,126.02,126.14,125.91,126.13,24614.0,96.3648,96.4566,96.2807,96.4489,24614.0
2018-09-26 10:00:00,126.13,126.15,125.78,125.93,26573.0,96.4489,96.4642,96.1813,96.296,26573.0
2018-09-26 10:05:00,125.95,126.01,125.52,125.61,32868.0,96.3113,96.3572,95.9825,96.0513,32868.0
2018-09-26 10:10:00,125.6,125.9,125.59,125.77,65691.0,96.0437,96.2731,96.036,96.1736,65691.0
2018-09-26 10:15:00,125.78,126.03,125.78,126.03,14272.0,96.1813,96.3725,96.1813,96.3725,14272.0
2018-09-26 10:20:00,126.04,126.04,125.85,125.97,18356.0,96.3801,96.3801,96.2348,96.3266,18356.0
2018-09-26 10:25:00,125.97,126.08,125.9,126.02,56523.0,96.3266,96.4107,96.2731,96.3648,56523.0
2018-09-26 10:30:00,126.01,126.19,125.91,126.06,30181.0,96.3572,96.4948,96.2807,96.3954,30181.0
2018-09-26 10:35:00,126.04,126.2,125.98,126.12,15678.0,96.3801,96.5025,96.3342,96.4413,15678.0
2018-09-26 10:40:00,126.13,126.32,126.06,126.29,26511.0,96.4489,96.5942,96.3954,96.5713,26511.0
2018-09-26 10:45:00,126.3,126.38,126.13,126.13,33620.0,96.5789,96.6401,96.4489,96.4489,33620.0
2018-09-26 10:50:00,126.15,126.15,125.93,125.95,28583.0,96.4642,96.4642,96.296,96.3113,28583.0
2018-09-26 10:55:00,125.95,125.98,125.77,125.93,64145.0,96.3113,96.3342,96.1736,96.296,64145.0
2018-09-26 11:00:00,125.94,125.95,125.53,125.57,52203.0,96.3036,96.3113,95.9901,96.0207,52203.0
2018-09-26 11:05:00,125.56,125.67,125.46,125.58,45883.0,96.0131,96.0972,95.9366,96.0284,45883.0
2018-09-26 11:10:00,125.55,125.68,125.52,125.52,11654.0,96.0054,96.1048,95.9825,95.9825,11654.0
2018-09-26 11:15:00,125.53,125.57,125.49,125.5,13199.0,95.9901,96.0207,95.9595,95.9672,13199.0
2018-09-26 11:20:00,125.53,125.66,125.4,125.65,19455.0,95.9901,96.0895,95.8907,96.0819,19455.0
2018-09-26 11:25:00,125.65,125.77,125.63,125.67,13813.0,96.0819,96.1736,96.0666,96.0972,13813.0
2018-09-26 11:30:00,125.66,125.68,125.45,125.49,13633.0,96.0895,96.1048,95.9289,95.9595,13633.0
2018-09-26 11:35:00,125.46,125.49,125.35,125.37,11367.0,95.9366,95.9595,95.8525,95.8678,11367.0
2018-09-26 11:40:00,125.36,125.39,125.28,125.29,19653.0,95.8601,95.8831,95.799,95.8066,19653.0
2018-09-26 11:45:00,125.33,125.37,125.29,125.34,13144.0,95.8372,95.8678,95.8066,95.8448,13144.0
2018-09-26 11:50:00,125.33,125.37,125.22,125.23,48827.0,95.8372,95.8678,95.7531,95.7607,48827.0
2018-09-26 11:55:00,125.23,125.32,125.2,125.2,37352.0,95.7607,95.8295,95.7378,95.7378,37352.0
2018-09-26 12:00:00,125.21,125.26,125.17,125.23,15573.0,95.7454,95.7837,95.7148,95.7607,15573.0
2018-09-26 12:05:00,125.26,125.42,125.23,125.41,24841.0,95.7837,95.906,95.7607,95.8984,24841.0
2018-09-26 12:10:00,125.42,125.53,125.42,125.49,38507.0,95.906,95.9901,95.906,95.9595,38507.0
2018-09-26 12:15:00,125.5,125.72,125.5,125.72,18538.0,95.9672,96.1354,95.9672,96.1354,18538.0
2018-09-26 12:20:00,125.7,125.72,125.64,125.64,10114.0,96.1201,96.1354,96.0742,96.0742,10114.0
2018-09-26 12:25:00,125.63,125.71,125.63,125.67,10263.0,96.0666,96.1278,96.0666,96.0972,10263.0
2018-09-26 12:30:00,125.66,125.67,125.55,125.6,16169.0,96.0895,96.0972,96.0054,96.0437,16169.0
2018-09-26 12:35:00,125.6,125.75,125.6,125.75,7244.0,96.0437,96.1584,96.0437,96.1584,7244.0
2018-09-26 12:40:00,125.74,125.78,125.72,125.75,8881.0,96.1507,96.1813,96.1354,96.1584,8881.0
2018-09-26 12:45:00,125.73,125.82,125.73,125.8,11976.0,96.1431,96.2119,96.1431,96.1966,11976.0
2018-09-26 12:50:00,125.8,125.84,125.75,125.78,10176.0,96.1966,96.2272,96.1584,96.1813,10176.0
2018-09-26 12:55:00,125.78,125.96,125.78,125.96,7094.0,96.1813,96.3189,96.1813,96.3189,7094.0
2018-09-26 13:00:00,125.95,125.96,125.8,125.8,9785.0,96.3113,96.3189,96.1966,96.1966,9785.0
2018-09-26 13:05:00,125.79,125.83,125.75,125.76,8969.0,96.1889,96.2195,96.1584,96.166,8969.0
2018-09-26 13:10:00,125.77,125.78,125.69,125.7,11388.0,96.1736,96.1813,96.1125,96.1201,11388.0
2018-09-26 13:15:00,125.68,125.76,125.64,125.75,16474.0,96.1048,96.166,96.0742,96.1584,16474.0
2018-09-26 13:20:00,125.75,125.75,125.68,125.7,7171.0,96.1584,96.1584,96.1048,96.1201,7171.0
2018-09-26 13:25:00,125.69,125.71,125.64,125.65,12148.0,96.1125,96.1278,96.0742,96.0819,12148.0
2018-09-26 13:30:00,125.63,125.7,125.62,125.7,15397.0,96.0666,96.1201,96.0589,96.1201,15397.0
2018-09-26 13:35:00,125.69,125.7,125.58,125.58,10381.0,96.1125,96.1201,96.0284,96.0284,10381.0
2018-09-26 13:40:00,125.58,125.69,125.57,125.69,12313.0,96.0284,96.1125,96.0207,96.1125,12313.0
2018-09-26 13:45:00,125.68,125.68,125.57,125.61,10997.0,96.1048,96.1048,96.0207,96.0513,10997.0
2018-09-26 13:50:00,125.61,125.69,125.61,125.64,7041.0,96.0513,96.1125,96.0513,96.0742,7041.0
2018-09-26 13:55:00,125.64,125.71,125.62,125.64,13976.0,96.0742,96.1278,96.0589,96.0742,13976.0
2018-09-26 14:00:00,125.6,125.92,125.49,125.9,45692.0,96.0437,96.2883,95.9595,96.2731,45692.0
2018-09-26 14:05:00,125.88,125.94,125.59,125.6,15901.0,96.2578,96.3036,96.036,96.0437,15901.0
2018-09-26 14:10:00,125.59,125.77,125.57,125.77,18785.0,96.036,96.1736,96.0207,96.1736,18785.0
2018-09-26 14:15:00,125.78,125.87,125.72,125.8,12376.0,96.1813,96.2501,96.1354,96.1966,12376.0
2018-09-26 14:20:00,125.79,125.97,125.79,125.87,25633.0,96.1889,96.3266,96.1889,96.2501,25633.0
2018-09-26 14:25:00,125.86,125.94,125.8,125.92,30163.0,96.2425,96.3036,96.1966,96.2883,30163.0
2018-09-26 14:30:00,125.9,125.91,125.84,125.87,16114.0,96.2731,96.2807,96.2272,96.2501,16114.0
2018-09-26 14:35:00,125.87,125.87,125.73,125.81,29880.0,96.2501,96.2501,96.1431,96.2042,29880.0
2018-09-26 14:40:00,125.81,125.83,125.75,125.77,27788.0,96.2042,96.2195,96.1584,96.1736,27788.0
2018-09-26 14:45:00,125.75,125.79,125.71,125.76,24777.0,96.1584,96.1889,96.1278,96.166,24777.0
2018-09-26 14:50:00,125.77,125.79,125.74,125.74,16316.0,96.1736,96.1889,96.1507,96.1507,16316.0
2018-09-26 14:55:00,125.75,125.83,125.73,125.82,16136.0,96.1584,96.2195,96.1431,96.2119,16136.0
2018-09-26 15:00:00,125.8,125.89,125.79,125.87,24335.0,96.1966,96.2654,96.1889,96.2501,24335.0
2018-09-26 15:05:00,125.86,125.86,125.69,125.77,28614.0,96.2425,96.2425,96.1125,96.1736,28614.0
2018-09-26 15:10:00,125.77,125.77,125.65,125.68,30944.0,96.1736,96.1736,96.0819,96.1048,30944.0
2018-09-26 15:15:00,125.68,125.82,125.68,125.82,17682.0,96.1048,96.2119,96.1048,96.2119,17682.0
2018-09-26 15:20:00,125.84,125.87,125.75,125.79,28097.0,96.2272,96.2501,96.1584,96.1889,28097.0
2018-09-26 15:25:00,125.78,125.79,125.59,125.6,42710.0,96.1813,96.1889,96.036,96.0437,42710.0
2018-09-26 15:30:00,125.6,125.81,125.6,125.78,84208.0,96.0437,96.2042,96.0437,96.1813,84208.0
2018-09-26 15:35:00,125.77,125.83,125.7,125.83,43715.0,96.1736,96.2195,96.1201,96.2195,43715.0
2018-09-26 15:40:00,125.82,125.96,125.77,125.77,57255.0,96.2119,96.3189,96.1736,96.1736,57255.0
2018-09-26 15:45:00,125.73,125.73,125.13,125.25,85138.0,96.1431,96.1431,95.6843,95.776,85138.0
2018-09-26 15:50:00,125.24,125.47,125.24,125.35,86488.0,95.7684,95.9442,95.7684,95.8525,86488.0
2018-09-26 15:55:00,125.35,125.5,125.23,125.39,221186.0,95.8525,95.9672,95.7607,95.8831,221186.0
2018-09-27 09:30:00,126.57,126.79,125.96,125.96,48194.0,96.7854,96.9536,96.3189,96.3189,48194.0
2018-09-27 09:35:00,126.01,126.18,125.87,125.99,32710.0,96.3572,96.4872,96.2501,96.3419,32710.0
2018-09-27 09:40:00,125.97,126.3,125.84,126.25,15525.0,96.3266,96.5789,96.2272,96.5407,15525.0
2018-09-27 09:45:00,126.29,126.67,126.21,126.62,20566.0,96.5713,96.8619,96.5101,96.8236,20566.0
2018-09-27 09:50:00,126.5,126.68,126.34,126.57,28837.0,96.7319,96.8695,96.6095,96.7854,28837.0
2018-09-27 09:55:00,126.57,126.89,126.52,126.77,42093.0,96.7854,97.0301,96.7472,96.9383,42093.0
2018-09-27 10:00:00,126.74,126.74,126.28,126.5,36675.0,96.9154,96.9154,96.5636,96.7319,36675.0
2018-09-27 10:05:00,126.51,126.58,126.41,126.46,17556.0,96.7395,96.793,96.663,96.7013,17556.0
2018-09-27 10:10:00,126.46,126.5,126.17,126.18,33469.0,96.7013,96.7319,96.4795,96.4872,33469.0
2018-09-27 10:15:00,126.18,126.21,125.88,125.93,8404.0,96.4872,96.5101,96.2578,96.296,8404.0
2018-09-27 10:20:00,125.89,125.96,125.72,125.95,16200.0,96.2654,96.3189,96.1354,96.3113,16200.0
2018-09-27 10:25:00,125.96,126.1,125.95,126.0,10857.0,96.3189,96.426,96.3113,96.3495,10857.0
2018-09-27 10:30:00,126.03,126.15,125.95,126.14,49862.0,96.3725,96.4642,96.3113,96.4566,49862.0
2018-09-27 10:35:00,126.12,126.52,126.12,126.49,31050.0,96.4413,96.7472,96.4413,96.7242,31050.0
2018-09-27 10:40:00,126.51,126.64,126.48,126.62,13656.0,96.7395,96.8389,96.7166,96.8236,13656.0
2018-09-27 10:45:00,126.63,126.65,126.49,126.5,25537.0,96.8313,96.8466,96.7242,96.7319,25537.0
2018-09-27 10:50:00,126.49,126.53,126.44,126.49,18443.0,96.7242,96.7548,96.686,96.7242,18443.0
2018-09-27 10:55:00,126.49,126.55,126.25,126.28,17589.0,96.7242,96.7701,96.5407,96.5636,17589.0
2018-09-27 11:00:00,126.3,126.45,126.28,126.44,16629.0,96.5789,96.6936,96.5636,96.686,16629.0
2018-09-27 11:05:00,126.45,126.57,126.44,126.57,18981.0,96.6936,96.7854,96.686,96.7854,18981.0
2018-09-27 11:10:00,126.54,126.58,126.47,126.57,26358.0,96.7624,96.793,96.7089,96.7854,26358.0
2018-09-27 11:15:00,126.58,126.76,126.58,126.72,27290.0,96.793,96.9307,96.793,96.9001,27290.0
2018-09-27 11:20:00,126.72,126.84,126.72,126.83,21770.0,96.9001,96.9919,96.9001,96.9842,21770.0
2018-09-27 11:25:00,126.84,126.87,126.76,126.78,17572.0,96.9919,97.0148,96.9307,96.946,17572.0
2018-09-27 11:30:00,126.79,126.88,126.77,126.86,16365.0,96.9536,97.0224,96.9383,97.0071,16365.0
2018-09-27 11:35:00,126.85,127.0,126.81,126.98,23334.0,96.9995,97.1142,96.9689,97.0989,23334.0
2018-09-27 11:40:00,126.98,127.07,126.94,127.06,14898.0,97.0989,97.1677,97.0683,97.1601,14898.0
2018-09-27 11:45:00,127.07,127.13,127.04,127.13,12135.0,97.1677,97.2136,97.1448,97.2136,12135.0
2018-09-27 11:50:00,127.14,127.14,126.84,126.86,16600.0,97.2213,97.2213,96.9919,97.0071,16600.0
2018-09-27 11:55:00,126.89,127.03,126.88,126.98,14356.0,97.0301,97.1371,97.0224,97.0989,14356.0
2018-09-27 12:00:00,127.0,127.14,126.99,127.13,7170.0,97.1142,97.2213,97.1066,97.2136,7170.0
2018-09-27 12:05:00,127.1,127.2,127.03,127.03,7415.0,97.1907,97.2671,97.1371,97.1371,7415.0
2018-09-27 12:10:00,127.06,127.1,127.0,127.1,5200.0,97.1601,97.1907,97.1142,97.1907,5200.0
2018-09-27 12:15:00,127.11,127.12,127.01,127.07,6830.0,97.1983,97.206,97.1218,97.1677,6830.0
2018-09-27 12:20:00,127.08,127.09,126.99,127.08,6013.0,97.1754,97.183,97.1066,97.1754,6013.0
2018-09-27 12:25:00,127.08,127.15,127.05,127.15,11381.0,97.1754,97.2289,97.1524,97.2289,11381.0
2018-09-27 12:30:00,127.16,127.25,127.14,127.15,13868.0,97.2365,97.3054,97.2213,97.2289,13868.0
2018-09-27 12:35:00,127.13,127.46,127.12,127.43,22522.0,97.2136,97.466,97.206,97.443,22522.0
2018-09-27 12:40:00,127.41,127.44,127.39,127.43,5708.0,97.4277,97.4507,97.4124,97.443,5708.0
2018-09-27 12:45:00,127.42,127.43,127.27,127.3,8066.0,97.4354,97.443,97.3207,97.3436,8066.0
2018-09-27 12:50:00,127.3,127.45,127.25,127.43,15466.0,97.3436,97.4583,97.3054,97.443,15466.0
2018-09-27 12:55:00,127.45,127.53,127.41,127.49,26426.0,97.4583,97.5195,97.4277,97.4889,26426.0
2018-09-27 13:00:00,127.48,127.53,127.47,127.5,28407.0,97.4812,97.5195,97.4736,97.4965,28407.0
2018-09-27 13:05:00,127.5,127.64,127.49,127.63,18354.0,97.4965,97.6036,97.4889,97.5959,18354.0
2018-09-27 13:10:00,127.63,127.65,127.41,127.43,17333.0,97.5959,97.6112,97.4277,97.443,17333.0
2018-09-27 13:15:00,127.43,127.43,127.32,127.34,10748.0,97.443,97.443,97.3589,97.3742,10748.0
2018-09-27 13:20:00,127.34,127.35,127.14,127.16,13011.0,97.3742,97.3818,97.2213,97.2365,13011.0
2018-09-27 13:25:00,127.15,127.22,127.15,127.18,10955.0,97.2289,97.2824,97.2289,97.2518,10955.0
2018-09-27 13:30:00,127.16,127.2,127.1,127.1,21159.0,97.2365,97.2671,97.1907,97.1907,21159.0
2018-09-27 13:35:00,127.13,127.16,127.08,127.1,8248.0,97.2136,97.2365,97.1754,97.1907,8248.0
2018-09-27 13:40:00,127.09,127.15,127.09,127.11,9912.0,97.183,97.2289,97.183,97.1983,9912.0
2018-09-27 13:45:00,127.11,127.15,127.09,127.14,8143.0,97.1983,97.2289,97.183,97.2213,8143.0
2018-09-27 13:50:00,127.13,127.18,127.04,127.06,34999.0,97.2136,97.2518,97.1448,97.1601,34999.0
2018-09-27 13:55:00,127.07,127.08,126.96,127.02,16296.0,97.1677,97.1754,97.0836,97.1295,16296.0
2018-09-27 14:00:00,127.03,127.1,127.03,127.05,8857.0,97.1371,97.1907,97.1371,97.1524,8857.0
2018-09-27 14:05:00,127.06,127.06,126.9,126.91,10283.0,97.1601,97.1601,97.0377,97.0454,10283.0
2018-09-27 14:10:00,126.9,126.94,126.88,126.89,9346.0,97.0377,97.0683,97.0224,97.0301,9346.0
2018-09-27 14:15:00,126.89,126.96,126.85,126.92,11699.0,97.0301,97.0836,96.9995,97.053,11699.0
2018-09-27 14:20:00,126.91,126.99,126.9,126.93,14444.0,97.0454,97.1066,97.0377,97.0607,14444.0
2018-09-27 14:25:00,126.94,126.97,126.91,126.95,19845.0,97.0683,97.0913,97.0454,97.076,19845.0
2018-09-27 14:30:00,126.97,127.04,126.96,127.02,16355.0,97.0913,97.1448,97.0836,97.1295,16355.0
2018-09-27 14:35:00,127.03,127.11,127.02,127.1,20077.0,97.1371,97.1983,97.1295,97.1907,20077.0
2018-09-27 14:40:00,127.1,127.23,127.09,127.21,27541.0,97.1907,97.2901,97.183,97.2748,27541.0
2018-09-27 14:45:00,127.19,127.33,127.18,127.25,31575.0,97.2595,97.3665,97.2518,97.3054,31575.0
2018-09-27 14:50:00,127.27,127.27,127.12,127.13,32851.0,97.3207,97.3207,97.206,97.2136,32851.0
2018-09-27 14:55:00,127.1,127.1,126.92,126.94,11786.0,97.1907,97.1907,97.053,97.0683,11786.0
2018-09-27 15:00:00,126.96,127.29,126.96,127.27,20849.0,97.0836,97.336,97.0836,97.3207,20849.0
2018-09-27 15:05:00,127.26,127.31,127.2,127.21,25129.0,97.313,97.3513,97.2671,97.2748,25129.0
2018-09-27 15:10:00,127.19,127.3,127.14,127.16,11663.0,97.2595,97.3436,97.2213,97.2365,11663.0
2018-09-27 15:15:00,127.14,127.16,127.02,127.08,18413.0,97.2213,97.2365,97.1295,97.1754,18413.0
2018-09-27 15:20:00,127.08,127.26,127.0,127.26,22766.0,97.1754,97.313,97.1142,97.313,22766.0
2018-09-27 15:25:00,127.25,127.42,127.24,127.41,41289.0,97.3054,97.4354,97.2977,97.4277,41289.0
2018-09-27 15:30:00,127.42,127.48,127.29,127.4,64408.0,97.4354,97.4812,97.336,97.4201,64408.0
2018-09-27 15:35:00,127.41,127.52,127.4,127.45,101767.0,97.4277,97.5118,97.4201,97.4583,101767.0
2018-09-27 15:40:00,127.45,127.52,127.28,127.41,104154.0,97.4583,97.5118,97.3283,97.4277,104154.0
2018-09-27 15:45:00,127.4,127.4,126.85,126.87,77197.0,97.4201,97.4201,96.9995,97.0148,77197.0
2018-09-27 15:50:00,126.87,126.96,126.78,126.84,70690.0,97.0148,97.0836,96.946,96.9919,70690.0
2018-09-27 15:55:00,126.85,127.01,126.68,127.0,300742.0,96.9995,97.1218,96.8695,97.1142,300742.0
2018-09-28 09:30:00,126.55,127.65,126.55,127.15,49344.0,96.7701,97.6112,96.7701,97.2289,49344.0
2018-09-28 09:35:00,127.14,127.4,126.99,127.25,14797.0,97.2213,97.4201,97.1066,97.3054,14797.0
2018-09-28 09:40:00,127.31,127.62,127.22,127.5,31493.0,97.3513,97.5883,97.2824,97.4965,31493.0
2018-09-28 09:45:00,127.48,127.62,127.26,127.55,37525.0,97.4812,97.5883,97.313,97.5348,37525.0
2018-09-28 09:50:00,127.59,127.91,127.54,127.9,27568.0,97.5654,97.8101,97.5271,97.8024,27568.0
2018-09-28 09:55:00,127.89,128.0,127.62,127.74,25072.0,97.7948,97.8789,97.5883,97.6801,25072.0
2018-09-28 10:00:00,127.73,127.73,127.59,127.69,16002.0,97.6724,97.6724,97.5654,97.6418,16002.0
2018-09-28 10:05:00,127.68,127.69,127.56,127.56,16312.0,97.6342,97.6418,97.5424,97.5424,16312.0
2018-09-28 10:10:00,127.55,127.55,127.33,127.34,27820.0,97.5348,97.5348,97.3665,97.3742,27820.0
2018-09-28 10:15:00,127.35,127.95,127.34,127.95,21045.0,97.3818,97.8406,97.3742,97.8406,21045.0
2018-09-28 10:20:00,127.97,128.2,127.91,128.17,34079.0,97.8559,98.0318,97.8101,98.0089,34079.0
2018-09-28 10:25:00,128.17,128.17,127.93,128.07,27933.0,98.0089,98.0089,97.8254,97.9324,27933.0
2018-09-28 10:30:00,128.11,128.33,128.1,128.32,60025.0,97.963,98.1312,97.9553,98.1236,60025.0
2018-09-28 10:35:00,128.29,128.29,127.99,128.0,28726.0,98.1006,98.1006,97.8712,97.8789,28726.0
2018-09-28 10:40:00,128.01,128.15,127.98,128.06,18579.0,97.8865,97.9936,97.8636,97.9248,18579.0
2018-09-28 10:45:00,128.05,128.17,128.05,128.14,10778.0,97.9171,98.0089,97.9171,97.9859,10778.0
2018-09-28 10:50:00,128.18,128.47,128.18,128.45,12862.0,98.0165,98.2383,98.0165,98.223,12862.0
2018-09-28 10:55:00,128.5,128.57,128.42,128.5,10423.0,98.2612,98.3147,98.2,98.2612,10423.0
2018-09-28 11:00:00,128.5,128.57,128.46,128.56,12578.0,98.2612,98.3147,98.2306,98.3071,12578.0
2018-09-28 11:05:00,128.59,128.66,128.49,128.58,13181.0,98.33,98.3836,98.2536,98.3224,13181.0
2018-09-28 11:10:00,128.58,128.68,128.52,128.56,24230.0,98.3224,98.3989,98.2765,98.3071,24230.0
2018-09-28 11:15:00,128.54,128.7,128.47,128.66,27456.0,98.2918,98.4142,98.2383,98.3836,27456.0
2018-09-28 11:20:00,128.65,128.84,128.61,128.84,13225.0,98.3759,98.5212,98.3453,98.5212,13225.0
2018-09-28 11:25:00,128.86,128.95,128.69,128.94,57034.0,98.5365,98.6053,98.4065,98.5977,57034.0
2018-09-28 11:30:00,128.94,129.09,128.71,128.82,70935.0,98.5977,98.7124,98.4218,98.5059,70935.0
2018-09-28 11:35:00,128.86,128.93,128.8,128.82,13075.0,98.5365,98.59,98.4906,98.5059,13075.0
2018-09-28 11:40:00,128.8,129.02,128.7,128.94,35353.0,98.4906,98.6589,98.4142,98.5977,35353.0
2018-09-28 11:45:00,128.95,129.0,128.77,128.77,45131.0,98.6053,98.6436,98.4677,98.4677,45131.0
2018-09-28 11:50:00,128.77,128.86,128.73,128.77,17228.0,98.4677,98.5365,98.4371,98.4677,17228.0
2018-09-28 11:55:00,128.78,128.78,128.72,128.75,43509.0,98.4753,98.4753,98.4294,98.4524,43509.0
2018-09-28 12:00:00,128.75,128.76,128.49,128.5,12982.0,98.4524,98.46,98.2536,98.2612,12982.0
2018-09-28 12:05:00,128.49,128.56,128.49,128.55,23609.0,98.2536,98.3071,98.2536,98.2995,23609.0
2018-09-28 12:10:00,128.55,128.64,128.49,128.64,12358.0,98.2995,98.3683,98.2536,98.3683,12358.0
2018-09-28 12:15:00,128.64,128.71,128.64,128.7,12966.0,98.3683,98.4218,98.3683,98.4142,12966.0
2018-09-28 12:20:00,128.69,128.77,128.63,128.65,16042.0,98.4065,98.4677,98.3606,98.3759,16042.0
2018-09-28 12:25:00,128.67,128.67,128.55,128.59,6900.0,98.3912,98.3912,98.2995,98.33,6900.0
2018-09-28 12:30:00,128.6,128.68,128.48,128.61,36624.0,98.3377,98.3989,98.2459,98.3453,36624.0
2018-09-28 12:35:00,128.61,128.67,128.56,128.67,6840.0,98.3453,98.3912,98.3071,98.3912,6840.0
2018-09-28 12:40:00,128.69,128.7,128.63,128.63,8520.0,98.4065,98.4142,98.3606,98.3606,8520.0
2018-09-28 12:45:00,128.67,128.68,128.52,128.55,20756.0,98.3912,98.3989,98.2765,98.2995,20756.0
2018-09-28 12:50:00,128.56,128.6,128.41,128.41,9000.0,98.3071,98.3377,98.1924,98.1924,9000.0
2018-09-28 12:55:00,128.39,128.46,128.35,128.45,9877.0,98.1771,98.2306,98.1465,98.223,9877.0
2018-09-28 13:00:00,128.46,128.46,128.33,128.4,16901.0,98.2306,98.2306,98.1312,98.1848,16901.0
2018-09-28 13:05:00,128.4,128.4,128.24,128.27,9394.0,98.1848,98.1848,98.0624,98.0853,9394.0
2018-09-28 13:10:00,128.25,128.32,128.23,128.31,18335.0,98.07,98.1236,98.0548,98.1159,18335.0
2018-09-28 13:15:00,128.33,128.42,128.33,128.41,17966.0,98.1312,98.2,98.1312,98.1924,17966.0
2018-09-28 13:20:00,128.4,128.43,128.39,128.43,20062.0,98.1848,98.2077,98.1771,98.2077,20062.0
2018-09-28 13:25:00,128.44,128.47,128.3,128.3,20680.0,98.2153,98.2383,98.1083,98.1083,20680.0
2018-09-28 13:30:00,128.3,128.31,128.15,128.22,9994.0,98.1083,98.1159,97.9936,98.0471,9994.0
2018-09-28 13:35:00,128.23,128.25,128.17,128.17,5406.0,98.0548,98.07,98.0089,98.0089,5406.0
2018-09-28 13:40:00,128.16,128.24,128.16,128.2,20162.0,98.0012,98.0624,98.0012,98.0318,20162.0
2018-09-28 13:45:00,128.19,128.36,128.19,128.26,10602.0,98.0242,98.1542,98.0242,98.0777,10602.0
2018-09-28 13:50:00,128.26,128.48,128.26,128.46,14734.0,98.0777,98.2459,98.0777,98.2306,14734.0
2018-09-28 13:55:00,128.48,128.48,128.13,128.13,20212.0,98.2459,98.2459,97.9783,97.9783,20212.0
2018-09-28 14:00:00,128.12,128.14,127.98,127.98,24528.0,97.9706,97.9859,97.8636,97.8636,24528.0
2018-09-28 14:05:00,127.99,128.02,127.92,127.92,22990.0,97.8712,97.8942,97.8177,97.8177,22990.0
2018-09-28 14:10:00,127.92,128.08,127.83,128.07,14211.0,97.8177,97.9401,97.7489,97.9324,14211.0
2018-09-28 14:15:00,128.07,128.12,127.99,128.09,23991.0,97.9324,97.9706,97.8712,97.9477,23991.0
2018-09-28 14:20:00,128.1,128.18,128.07,128.16,22095.0,97.9553,98.0165,97.9324,98.0012,22095.0
2018-09-28 14:25:00,128.16,128.22,128.12,128.2,12251.0,98.0012,98.0471,97.9706,98.0318,12251.0
2018-09-28 14:30:00,128.21,128.21,127.91,127.92,15283.0,98.0395,98.0395,97.8101,97.8177,15283.0
2018-09-28 14:35:00,127.94,127.98,127.87,127.89,12348.0,97.833,97.8636,97.7795,97.7948,12348.0
2018-09-28 14:40:00,127.9,127.94,127.84,127.85,11421.0,97.8024,97.833,97.7565,97.7642,11421.0
2018-09-28 14:45:00,127.85,127.85,127.73,127.81,9293.0,97.7642,97.7642,97.6724,97.7336,9293.0
2018-09-28 14:50:00,127.8,127.95,127.77,127.94,24169.0,97.7259,97.8406,97.703,97.833,24169.0
2018-09-28 14:55:00,127.94,127.99,127.78,127.78,8023.0,97.833,97.8712,97.7106,97.7106,8023.0
2018-09-28 15:00:00,127.79,127.82,127.58,127.58,12116.0,97.7183,97.7412,97.5577,97.5577,12116.0
2018-09-28 15:05:00,127.56,127.56,127.41,127.47,10531.0,97.5424,97.5424,97.4277,97.4736,10531.0
2018-09-28 15:10:00,127.48,127.53,127.39,127.5,11907.0,97.4812,97.5195,97.4124,97.4965,11907.0
2018-09-28 15:15:00,127.52,127.58,127.5,127.55,9540.0,97.5118,97.5577,97.4965,97.5348,9540.0
2018-09-28 15:20:00,127.53,127.71,127.51,127.71,12608.0,97.5195,97.6571,97.5042,97.6571,12608.0
2018-09-28 15:25:00,127.68,127.84,127.65,127.84,39131.0,97.6342,97.7565,97.6112,97.7565,39131.0
2018-09-28 15:30:00,127.84,127.99,127.78,127.99,50919.0,97.7565,97.8712,97.7106,97.8712,50919.0
2018-09-28 15:35:00,127.99,128.04,127.75,127.91,73017.0,97.8712,97.9095,97.6877,97.8101,73017.0
2018-09-28 15:40:00,127.9,127.92,127.66,127.69,37895.0,97.8024,97.8177,97.6189,97.6418,37895.0
2018-09-28 15:45:00,127.68,127.7,127.51,127.56,42750.0,97.6342,97.6495,97.5042,97.5424,42750.0
2018-09-28 15:50:00,127.54,127.63,127.52,127.61,62965.0,97.5271,97.5959,97.5118,97.5807,62965.0
2018-09-28 15:55:00,127.6,127.66,127.55,127.57,143061.0,97.573,97.6189,97.5348,97.5501,143061.0
2018-10-01 09:30:00,127.93,128.56,127.78,128.38,33227.0,97.8254,98.3071,97.7106,98.1695,33227.0
2018-10-01 09:35:00,128.39,128.67,128.38,128.4,57547.0,98.1771,98.3912,98.1695,98.1848,57547.0
2018-10-01 09:40:00,128.4,128.8,128.34,128.62,50374.0,98.1848,98.4906,98.1389,98.353,50374.0
2018-10-01 09:45:00,128.61,128.67,128.14,128.14,19063.0,98.3453,98.3912,97.9859,97.9859,19063.0
2018-10-01 09:50:00,128.14,128.39,128.14,128.38,27100.0,97.9859,98.1771,97.9859,98.1695,27100.0
2018-10-01 09:55:00,128.41,128.54,128.18,128.54,30840.0,98.1924,98.2918,98.0165,98.2918,30840.0
2018-10-01 10:00:00,128.58,128.64,128.35,128.56,32202.0,98.3224,98.3683,98.1465,98.3071,32202.0
2018-10-01 10:05:00,128.59,128.68,128.5,128.58,12540.0,98.33,98.3989,98.2612,98.3224,12540.0
2018-10-01 10:10:00,128.6,128.75,128.55,128.69,8578.0,98.3377,98.4524,98.2995,98.4065,8578.0
2018-10-01 10:15:00,128.7,128.72,128.42,128.7,19983.0,98.4142,98.4294,98.2,98.4142,19983.0
2018-10-01 10:20:00,128.68,128.91,128.65,128.76,13705.0,98.3989,98.5747,98.3759,98.46,13705.0
2018-10-01 10:25:00,128.72,128.73,128.6,128.64,17961.0,98.4294,98.4371,98.3377,98.3683,17961.0
2018-10-01 10:30:00,128.64,128.8,128.58,128.6,18206.0,98.3683,98.4906,98.3224,98.3377,18206.0
2018-10-01 10:35:00,128.59,128.63,128.45,128.62,26165.0,98.33,98.3606,98.223,98.353,26165.0
2018-10-01 10:40:00,128.63,129.01,128.63,129.01,26518.0,98.3606,98.6512,98.3606,98.6512,26518.0
2018-10-01 10:45:00,129.01,129.16,128.95,129.14,11176.0,98.6512,98.7659,98.6053,98.7506,11176.0
2018-10-01 10:50:00,129.14,129.25,129.03,129.19,12293.0,98.7506,98.8347,98.6665,98.7888,12293.0
2018-10-01 10:55:00,129.19,129.2,128.99,128.99,11564.0,98.7888,98.7965,98.6359,98.6359,11564.0
2018-10-01 11:00:00,128.99,129.11,128.95,129.07,9743.0,98.6359,98.7277,98.6053,98.6971,9743.0
2018-10-01 11:05:00,129.08,129.13,128.96,128.97,17531.0,98.7047,98.743,98.613,98.6206,17531.0
2018-10-01 11:10:00,128.97,129.16,128.96,129.08,8123.0,98.6206,98.7659,98.613,98.7047,8123.0
2018-10-01 11:15:00,129.09,129.18,129.03,129.08,10204.0,98.7124,98.7812,98.6665,98.7047,10204.0
2018-10-01 11:20:00,129.07,129.28,129.06,129.28,11478.0,98.6971,98.8577,98.6894,98.8577,11478.0
2018-10-01 11:25:00,129.26,129.46,129.21,129.39,9724.0,98.8424,98.9953,98.8041,98.9418,9724.0
2018-10-01 11:30:00,129.35,129.35,129.25,129.3,8027.0,98.9112,98.9112,98.8347,98.873,8027.0
2018-10-01 11:35:00,129.28,129.41,129.23,129.34,14611.0,98.8577,98.9571,98.8194,98.9035,14611.0
2018-10-01 11:40:00,129.36,129.45,129.34,129.45,12066.0,98.9188,98.9877,98.9035,98.9877,12066.0
2018-10-01 11:45:00,129.46,129.65,129.45,129.63,11256.0,98.9953,99.1406,98.9877,99.1253,11256.0
2018-10-01 11:50:00,129.63,129.77,129.6,129.67,33557.0,99.1253,99.2324,99.1024,99.1559,33557.0
2018-10-01 11:55:00,129.67,129.7,129.41,129.46,14335.0,99.1559,99.1788,98.9571,98.9953,14335.0
2018-10-01 12:00:00,129.44,129.5,129.31,129.31,5570.0,98.98,99.0259,98.8806,98.8806,5570.0
2018-10-01 12:05:00,129.3,129.36,129.23,129.29,12878.0,98.873,98.9188,98.8194,98.8653,12878.0
2018-10-01 12:10:00,129.29,129.32,129.23,129.29,9203.0,98.8653,98.8883,98.8194,98.8653,9203.0
2018-10-01 12:15:00,129.29,129.37,129.21,129.37,3594.0,98.8653,98.9265,98.8041,98.9265,3594.0
2018-10-01 12:20:00,129.42,129.48,129.22,129.37,6554.0,98.9647,99.0106,98.8118,98.9265,6554.0
2018-10-01 12:25:00,129.39,129.39,129.26,129.31,2490.0,98.9418,98.9418,98.8424,98.8806,2490.0
2018-10-01 12:30:00,129.34,129.4,129.19,129.21,6473.0,98.9035,98.9494,98.7888,98.8041,6473.0
2018-10-01 12:35:00,129.22,129.28,129.15,129.22,7005.0,98.8118,98.8577,98.7583,98.8118,7005.0
2018-10-01 12:40:00,129.22,129.32,129.19,129.26,6020.0,98.8118,98.8883,98.7888,98.8424,6020.0
2018-10-01 12:45:00,129.25,129.25,129.14,129.25,5080.0,98.8347,98.8347,98.7506,98.8347,5080.0
2018-10-01 12:50:00,129.28,129.4,129.27,129.3,8615.0,98.8577,98.9494,98.85,98.873,8615.0
2018-10-01 12:55:00,129.3,129.3,129.13,129.16,7031.0,98.873,98.873,98.743,98.7659,7031.0
2018-10-01 13:00:00,129.15,129.23,129.06,129.17,5104.0,98.7583,98.8194,98.6894,98.7736,5104.0
2018-10-01 13:05:00,129.14,129.25,129.08,129.22,3706.0,98.7506,98.8347,98.7047,98.8118,3706.0
2018-10-01 13:10:00,129.2,129.22,129.07,129.14,19728.0,98.7965,98.8118,98.6971,98.7506,19728.0
2018-10-01 13:15:00,129.12,129.22,129.1,129.21,10938.0,98.7353,98.8118,98.72,98.8041,10938.0
2018-10-01 13:20:00,129.21,129.33,129.2,129.29,18731.0,98.8041,98.8959,98.7965,98.8653,18731.0
2018-10-01 13:25:00,129.27,129.49,129.27,129.49,6814.0,98.85,99.0183,98.85,99.0183,6814.0
2018-10-01 13:30:00,129.51,129.63,129.49,129.6,12839.0,99.0335,99.1253,99.0183,99.1024,12839.0
2018-10-01 13:35:00,129.59,129.6,129.47,129.51,9321.0,99.0947,99.1024,99.003,99.0335,9321.0
2018-10-01 13:40:00,129.53,129.6,129.51,129.58,6198.0,99.0488,99.1024,99.0335,99.0871,6198.0
2018-10-01 13:45:00,129.59,129.71,129.56,129.69,5952.0,99.0947,99.1865,99.0718,99.1712,5952.0
2018-10-01 13:50:00,129.66,129.71,129.5,129.55,12046.0,99.1482,99.1865,99.0259,99.0641,12046.0
2018-10-01 13:55:00,129.53,129.54,129.27,129.3,13287.0,99.0488,99.0565,98.85,98.873,13287.0
2018-10-01 14:00:00,129.31,129.35,129.23,129.3,7137.0,98.8806,98.9112,98.8194,98.873,7137.0
2018-10-01 14:05:00,129.34,129.45,129.3,129.34,5870.0,98.9035,98.9877,98.873,98.9035,5870.0
2018-10-01 14:10:00,129.36,129.4,129.26,129.29,6394.0,98.9188,98.9494,98.8424,98.8653,6394.0
2018-10-01 14:15:00,129.29,129.47,129.24,129.47,3796.0,98.8653,99.003,98.8271,99.003,3796.0
2018-10-01 14:20:00,129.45,129.51,129.38,129.46,6610.0,98.9877,99.0335,98.9341,98.9953,6610.0
2018-10-01 14:25:00,129.44,129.57,129.41,129.49,8281.0,98.98,99.0794,98.9571,99.0183,8281.0
2018-10-01 14:30:00,129.45,129.46,129.34,129.43,11590.0,98.9877,98.9953,98.9035,98.9724,11590.0
2018-10-01 14:35:00,129.42,129.47,129.37,129.42,21135.0,98.9647,99.003,98.9265,98.9647,21135.0
2018-10-01 14:40:00,129.42,129.6,129.41,129.59,23960.0,98.9647,99.1024,98.9571,99.0947,23960.0
2018-10-01 14:45:00,129.59,129.8,129.57,129.68,19863.0,99.0947,99.2553,99.0794,99.1635,19863.0
2018-10-01 14:50:00,129.67,129.69,129.55,129.55,9694.0,99.1559,99.1712,99.0641,99.0641,9694.0
2018-10-01 14:55:00,129.56,129.71,129.54,129.65,11610.0,99.0718,99.1865,99.0565,99.1406,11610.0
2018-10-01 15:00:00,129.67,129.74,129.63,129.7,11387.0,99.1559,99.2094,99.1253,99.1788,11387.0
2018-10-01 15:05:00,129.72,129.76,129.67,129.74,11624.0,99.1941,99.2247,99.1559,99.2094,11624.0
2018-10-01 15:10:00,129.74,129.78,129.65,129.73,15195.0,99.2094,99.24,99.1406,99.2018,15195.0
2018-10-01 15:15:00,129.73,129.81,129.59,129.59,10863.0,99.2018,99.2629,99.0947,99.0947,10863.0
2018-10-01 15:20:00,129.62,129.62,129.51,129.59,7896.0,99.1177,99.1177,99.0335,99.0947,7896.0
2018-10-01 15:25:00,129.59,129.59,129.46,129.5,35931.0,99.0947,99.0947,98.9953,99.0259,35931.0
2018-10-01 15:30:00,129.49,129.5,129.35,129.38,64111.0,99.0183,99.0259,98.9112,98.9341,64111.0
2018-10-01 15:35:00,129.38,129.45,129.33,129.43,50169.0,98.9341,98.9877,98.8959,98.9724,50169.0
2018-10-01 15:40:00,129.44,129.44,129.04,129.12,50825.0,98.98,98.98,98.6741,98.7353,50825.0
2018-10-01 15:45:00,129.1,129.56,129.1,129.41,40785.0,98.72,99.0718,98.72,98.9571,40785.0
2018-10-01 15:50:00,129.39,129.73,129.39,129.73,45985.0,98.9418,99.2018,98.9418,99.2018,45985.0
2018-10-01 15:55:00,129.72,129.75,129.45,129.5,145798.0,99.1941,99.2171,98.9877,99.0259,145798.0
2018-10-02 09:30:00,129.75,129.77,129.11,129.39,40473.0,99.2171,99.2324,98.7277,98.9418,40473.0
2018-10-02 09:35:00,129.5,129.76,129.34,129.38,89980.0,99.0259,99.2247,98.9035,98.9341,89980.0
2018-10-02 09:40:00,129.45,129.57,128.91,129.05,81300.0,98.9877,99.0794,98.5747,98.6818,81300.0
2018-10-02 09:45:00,129.11,129.33,129.02,129.06,36871.0,98.7277,98.8959,98.6589,98.6894,36871.0
2018-10-02 09:50:00,129.05,129.16,128.99,129.02,50508.0,98.6818,98.7659,98.6359,98.6589,50508.0
2018-10-02 09:55:00,129.02,129.2,129.0,129.19,23694.0,98.6589,98.7965,98.6436,98.7888,23694.0
2018-10-02 10:00:00,129.19,129.3,129.11,129.13,41316.0,98.7888,98.873,98.7277,98.743,41316.0
2018-10-02 10:05:00,129.12,129.27,129.08,129.08,35729.0,98.7353,98.85,98.7047,98.7047,35729.0
2018-10-02 10:10:00,129.1,129.36,129.08,129.32,20709.0,98.72,98.9188,98.7047,98.8883,20709.0
2018-10-02 10:15:00,129.31,129.51,129.29,129.38,69587.0,98.8806,99.0335,98.8653,98.9341,69587.0
2018-10-02 10:20:00,129.36,129.41,129.11,129.11,60768.0,98.9188,98.9571,98.7277,98.7277,60768.0
2018-10-02 10:25:00,129.11,129.33,129.06,129.33,79637.0,98.7277,98.8959,98.6894,98.8959,79637.0
2018-10-02 10:30:00,129.36,129.39,129.25,129.25,35393.0,98.9188,98.9418,98.8347,98.8347,35393.0
2018-10-02 10:35:00,129.29,129.32,129.12,129.24,38524.0,98.8653,98.8883,98.7353,98.8271,38524.0
2018-10-02 10:40:00,129.24,129.27,128.8,128.84,50507.0,98.8271,98.85,98.4906,98.5212,50507.0
2018-10-02 10:45:00,128.85,128.94,128.74,128.94,33338.0,98.5289,98.5977,98.4447,98.5977,33338.0
2018-10-02 10:50:00,128.96,129.34,128.96,129.12,32868.0,98.613,98.9035,98.613,98.7353,32868.0
2018-10-02 10:55:00,129.13,129.15,128.99,129.07,33804.0,98.743,98.7583,98.6359,98.6971,33804.0
2018-10-02 11:00:00,129.08,129.25,129.07,129.17,20733.0,98.7047,98.8347,98.6971,98.7736,20733.0
2018-10-02 11:05:00,129.17,129.31,129.08,129.18,20684.0,98.7736,98.8806,98.7047,98.7812,20684.0
2018-10-02 11:10:00,129.15,129.22,129.09,129.16,21001.0,98.7583,98.8118,98.7124,98.7659,21001.0
2018-10-02 11:15:00,129.18,129.22,129.13,129.15,46862.0,98.7812,98.8118,98.743,98.7583,46862.0
2018-10-02 11:20:00,129.15,129.27,129.12,129.15,38507.0,98.7583,98.85,98.7353,98.7583,38507.0
2018-10-02 11:25:00,129.15,129.24,129.07,129.1,29833.0,98.7583,98.8271,98.6971,98.72,29833.0
2018-10-02 11:30:00,129.1,129.15,129.07,129.08,20994.0,98.72,98.7583,98.6971,98.7047,20994.0
2018-10-02 11:35:00,129.1,129.25,129.08,129.1,36015.0,98.72,98.8347,98.7047,98.72,36015.0
2018-10-02 11:40:00,129.1,129.65,129.1,129.58,44082.0,98.72,99.1406,98.72,99.0871,44082.0
2018-10-02 11:45:00,129.64,129.7,129.54,129.67,32031.0,99.133,99.1788,99.0565,99.1559,32031.0
2018-10-02 11:50:00,129.67,129.75,129.59,129.74,24780.0,99.1559,99.2171,99.0947,99.2094,24780.0
2018-10-02 11:55:00,129.75,129.76,129.63,129.65,16406.0,99.2171,99.2247,99.1253,99.1406,16406.0
2018-10-02 12:00:00,129.65,129.69,129.6,129.66,20879.0,99.1406,99.1712,99.1024,99.1482,20879.0
2018-10-02 12:05:00,129.65,129.65,129.51,129.58,13292.0,99.1406,99.1406,99.0335,99.0871,13292.0
2018-10-02 12:10:00,129.58,129.64,129.34,129.34,15354.0,99.0871,99.133,98.9035,98.9035,15354.0
2018-10-02 12:15:00,129.35,129.35,129.23,129.3,13721.0,98.9112,98.9112,98.8194,98.873,13721.0
2018-10-02 12:20:00,129.32,129.52,129.32,129.51,15398.0,98.8883,99.0412,98.8883,99.0335,15398.0
2018-10-02 12:25:00,129.52,129.59,129.41,129.59,41360.0,99.0412,99.0947,98.9571,99.0947,41360.0
2018-10-02 12:30:00,129.6,129.67,129.51,129.51,17126.0,99.1024,99.1559,99.0335,99.0335,17126.0
2018-10-02 12:35:00,129.53,129.65,129.52,129.64,15318.0,99.0488,99.1406,99.0412,99.133,15318.0
2018-10-02 12:40:00,129.65,129.77,129.65,129.66,27158.0,99.1406,99.2324,99.1406,99.1482,27158.0
2018-10-02 12:45:00,129.64,129.68,129.5,129.62,13167.0,99.133,99.1635,99.0259,99.1177,13167.0
2018-10-02 12:50:00,129.57,129.72,129.52,129.65,13543.0,99.0794,99.1941,99.0412,99.1406,13543.0
2018-10-02 12:55:00,129.65,129.67,129.6,129.66,8170.0,99.1406,99.1559,99.1024,99.1482,8170.0
2018-10-02 13:00:00,129.69,129.73,129.55,129.55,8137.0,99.1712,99.2018,99.0641,99.0641,8137.0
2018-10-02 13:05:00,129.56,129.58,129.49,129.58,15050.0,99.0718,99.0871,99.0183,99.0871,15050.0
2018-10-02 13:10:00,129.58,129.59,129.5,129.56,7211.0,99.0871,99.0947,99.0259,99.0718,7211.0
2018-10-02 13:15:00,129.55,129.55,129.49,129.55,8802.0,99.0641,99.0641,99.0183,99.0641,8802.0
2018-10-02 13:20:00,129.55,129.57,129.5,129.54,6469.0,99.0641,99.0794,99.0259,99.0565,6469.0
2018-10-02 13:25:00,129.53,129.54,129.47,129.49,8888.0,99.0488,99.0565,99.003,99.0183,8888.0
2018-10-02 13:30:00,129.5,129.57,129.49,129.55,9539.0,99.0259,99.0794,99.0183,99.0641,9539.0
2018-10-02 13:35:00,129.55,129.62,129.54,129.56,13514.0,99.0641,99.1177,99.0565,99.0718,13514.0
2018-10-02 13:40:00,129.55,129.64,129.54,129.62,14885.0,99.0641,99.133,99.0565,99.1177,14885.0
2018-10-02 13:45:00,129.62,129.62,129.55,129.59,31642.0,99.1177,99.1177,99.0641,99.0947,31642.0
2018-10-02 13:50:00,129.6,129.68,129.59,129.66,10369.0,99.1024,99.1635,99.0947,99.1482,10369.0
2018-10-02 13:55:00,129.67,129.76,129.66,129.75,14259.0,99.1559,99.2247,99.1482,99.2171,14259.0
2018-10-02 14:00:00,129.76,129.81,129.75,129.8,16524.0,99.2247,99.2629,99.2171,99.2553,16524.0
2018-10-02 14:05:00,129.8,129.83,129.74,129.81,16356.0,99.2553,99.2782,99.2094,99.2629,16356.0
2018-10-02 14:10:00,129.83,129.88,129.8,129.84,11558.0,99.2782,99.3165,99.2553,99.2859,11558.0
2018-10-02 14:15:00,129.84,129.98,129.82,129.93,13960.0,99.2859,99.3929,99.2706,99.3547,13960.0
2018-10-02 14:20:00,129.94,130.03,129.92,130.02,51587.0,99.3624,99.4312,99.3471,99.4235,51587.0
2018-10-02 14:25:00,130.0,130.03,129.97,130.01,28616.0,99.4082,99.4312,99.3853,99.4159,28616.0
2018-10-02 14:30:00,130.0,130.06,129.94,129.96,44755.0,99.4082,99.4541,99.3624,99.3776,44755.0
2018-10-02 14:35:00,129.97,129.98,129.78,129.8,34526.0,99.3853,99.3929,99.24,99.2553,34526.0
2018-10-02 14:40:00,129.82,129.84,129.79,129.84,23318.0,99.2706,99.2859,99.2477,99.2859,23318.0
2018-10-02 14:45:00,129.84,129.9,129.8,129.88,19061.0,99.2859,99.3318,99.2553,99.3165,19061.0
2018-10-02 14:50:00,129.88,129.89,129.82,129.86,17172.0,99.3165,99.3241,99.2706,99.3012,17172.0
2018-10-02 14:55:00,129.86,129.9,129.84,129.89,38363.0,99.3012,99.3318,99.2859,99.3241,38363.0
2018-10-02 15:00:00,129.89,129.89,129.69,129.7,47436.0,99.3241,99.3241,99.1712,99.1788,47436.0
2018-10-02 15:05:00,129.7,129.81,129.7,129.79,22010.0,99.1788,99.2629,99.1788,99.2477,22010.0
2018-10-02 15:10:00,129.79,129.8,129.55,129.56,34706.0,99.2477,99.2553,99.0641,99.0718,34706.0
2018-10-02 15:15:00,129.56,129.59,129.46,129.5,50479.0,99.0718,99.0947,98.9953,99.0259,50479.0
2018-10-02 15:20:00,129.5,129.67,129.5,129.67,30586.0,99.0259,99.1559,99.0259,99.1559,30586.0
2018-10-02 15:25:00,129.66,129.73,129.6,129.69,32311.0,99.1482,99.2018,99.1024,99.1712,32311.0
2018-10-02 15:30:00,129.71,129.77,129.65,129.73,33153.0,99.1865,99.2324,99.1406,99.2018,33153.0
2018-10-02 15:35:00,129.7,129.7,129.58,129.6,32435.0,99.1788,99.1788,99.0871,99.1024,32435.0
2018-10-02 15:40:00,129.6,129.72,129.6,129.65,19320.0,99.1024,99.1941,99.1024,99.1406,19320.0
2018-10-02 15:45:00,129.65,129.74,129.49,129.51,91871.0,99.1406,99.2094,99.0183,99.0335,91871.0
2018-10-02 15:50:00,129.52,129.69,129.5,129.65,75470.0,99.0412,99.1712,99.0259,99.1406,75470.0
2018-10-02 15:55:00,129.65,130.01,129.62,130.0,300437.0,99.1406,99.4159,99.1177,99.4082,300437.0
2018-10-03 09:30:00,130.17,130.5,129.6,129.75,55251.0,99.5382,99.7906,99.1024,99.2171,55251.0
2018-10-03 09:35:00,129.85,129.93,129.69,129.81,51258.0,99.2935,99.3547,99.1712,99.2629,51258.0
2018-10-03 09:40:00,129.86,129.96,129.73,129.78,23940.0,99.3012,99.3776,99.2018,99.24,23940.0
2018-10-03 09:45:00,129.79,129.96,129.73,129.88,28815.0,99.2477,99.3776,99.2018,99.3165,28815.0
2018-10-03 09:50:00,129.85,130.29,129.82,130.29,18746.0,99.2935,99.63,99.2706,99.63,18746.0
2018-10-03 09:55:00,130.24,130.25,130.06,130.2,15180.0,99.5918,99.5994,99.4541,99.5612,15180.0
2018-10-03 10:00:00,130.2,130.29,129.93,129.94,35314.0,99.5612,99.63,99.3547,99.3624,35314.0
2018-10-03 10:05:00,129.98,130.04,129.93,129.94,20692.0,99.3929,99.4388,99.3547,99.3624,20692.0
2018-10-03 10:10:00,129.94,130.33,129.89,130.31,67351.0,99.3624,99.6606,99.3241,99.6453,67351.0
2018-10-03 10:15:00,130.31,130.46,130.21,130.42,15559.0,99.6453,99.76,99.5688,99.7294,15559.0
2018-10-03 10:20:00,130.46,130.54,130.3,130.35,21641.0,99.76,99.8212,99.6376,99.6759,21641.0
2018-10-03 10:25:00,130.38,130.41,129.9,129.96,62433.0,99.6988,99.7218,99.3318,99.3776,62433.0
2018-10-03 10:30:00,129.91,129.93,129.25,129.52,44325.0,99.3394,99.3547,98.8347,99.0412,44325.0
2018-10-03 10:35:00,129.56,129.91,129.44,129.53,20662.0,99.0718,99.3394,98.98,99.0488,20662.0
2018-10-03 10:40:00,129.56,129.85,129.52,129.79,19817.0,99.0718,99.2935,99.0412,99.2477,19817.0
2018-10-03 10:45:00,129.85,129.91,129.57,129.59,27252.0,99.2935,99.3394,99.0794,99.0947,27252.0
2018-10-03 10:50:00,129.63,129.72,129.46,129.58,20092.0,99.1253,99.1941,98.9953,99.0871,20092.0
2018-10-03 10:55:00,129.59,129.73,129.52,129.65,11834.0,99.0947,99.2018,99.0412,99.1406,11834.0
2018-10-03 11:00:00,129.66,129.74,129.59,129.7,18797.0,99.1482,99.2094,99.0947,99.1788,18797.0
2018-10-03 11:05:00,129.71,130.18,129.71,130.1,12839.0,99.1865,99.5459,99.1865,99.4847,12839.0
2018-10-03 11:10:00,130.14,130.26,130.02,130.06,13432.0,99.5153,99.6071,99.4235,99.4541,13432.0
2018-10-03 11:15:00,130.08,130.14,129.98,130.01,9144.0,99.4694,99.5153,99.3929,99.4159,9144.0
2018-10-03 11:20:00,130.01,130.02,129.55,129.61,14112.0,99.4159,99.4235,99.0641,99.11,14112.0
2018-10-03 11:25:00,129.59,129.59,129.33,129.47,22434.0,99.0947,99.0947,98.8959,99.003,22434.0
2018-10-03 11:30:00,129.47,129.49,129.26,129.47,30591.0,99.003,99.0183,98.8424,99.003,30591.0
2018-10-03 11:35:00,129.46,129.66,129.45,129.65,17791.0,98.9953,99.1482,98.9877,99.1406,17791.0
2018-10-03 11:40:00,129.65,129.76,129.55,129.55,13441.0,99.1406,99.2247,99.0641,99.0641,13441.0
2018-10-03 11:45:00,129.57,129.76,129.54,129.67,34057.0,99.0794,99.2247,99.0565,99.1559,34057.0
2018-10-03 11:50:00,129.68,129.8,129.55,129.8,18980.0,99.1635,99.2553,99.0641,99.2553,18980.0
2018-10-03 11:55:00,129.78,129.84,129.67,129.78,16999.0,99.24,99.2859,99.1559,99.24,16999.0
2018-10-03 12:00:00,129.8,129.82,129.64,129.73,30117.0,99.2553,99.2706,99.133,99.2018,30117.0
2018-10-03 12:05:00,129.74,129.75,129.64,129.69,15823.0,99.2094,99.2171,99.133,99.1712,15823.0
2018-10-03 12:10:00,129.67,129.76,129.52,129.55,18970.0,99.1559,99.2247,99.0412,99.0641,18970.0
2018-10-03 12:15:00,129.56,129.64,129.49,129.62,38200.0,99.0718,99.133,99.0183,99.1177,38200.0
2018-10-03 12:20:00,129.63,129.71,129.58,129.59,16626.0,99.1253,99.1865,99.0871,99.0947,16626.0
2018-10-03 12:25:00,129.58,129.6,129.53,129.57,20254.0,99.0871,99.1024,99.0488,99.0794,20254.0
2018-10-03 12:30:00,129.55,129.71,129.52,129.67,29841.0,99.0641,99.1865,99.0412,99.1559,29841.0
2018-10-03 12:35:00,129.66,129.79,129.59,129.61,21983.0,99.1482,99.2477,99.0947,99.11,21983.0
2018-10-03 12:40:00,129.62,129.65,129.54,129.61,16948.0,99.1177,99.1406,99.0565,99.11,16948.0
2018-10-03 12:45:00,129.62,129.66,129.53,129.57,21878.0,99.1177,99.1482,99.0488,99.0794,21878.0
2018-10-03 12:50:00,129.58,129.61,129.53,129.59,14547.0,99.0871,99.11,99.0488,99.0947,14547.0
2018-10-03 12:55:00,129.59,129.66,129.54,129.62,18704.0,99.0947,99.1482,99.0565,99.1177,18704.0
2018-10-03 13:00:00,129.62,129.66,129.6,129.62,16866.0,99.1177,99.1482,99.1024,99.1177,16866.0
2018-10-03 13:05:00,129.63,130.01,129.63,129.95,34310.0,99.1253,99.4159,99.1253,99.37,34310.0
2018-10-03 13:10:00,129.96,129.99,129.78,129.81,27558.0,99.3776,99.4006,99.24,99.2629,27558.0
2018-10-03 13:15:00,129.81,129.82,129.58,129.58,14109.0,99.2629,99.2706,99.0871,99.0871,14109.0
2018-10-03 13:20:00,129.6,129.62,129.54,129.55,11831.0,99.1024,99.1177,99.0565,99.0641,11831.0
2018-10-03 13:25:00,129.56,129.64,129.51,129.64,14769.0,99.0718,99.133,99.0335,99.133,14769.0
2018-10-03 13:30:00,129.65,129.83,129.6,129.8,23995.0,99.1406,99.2782,99.1024,99.2553,23995.0
2018-10-03 13:35:00,129.8,129.92,129.72,129.74,22345.0,99.2553,99.3471,99.1941,99.2094,22345.0
2018-10-03 13:40:00,129.74,129.88,129.7,129.72,24106.0,99.2094,99.3165,99.1788,99.1941,24106.0
2018-10-03 13:45:00,129.71,129.76,129.68,129.73,19075.0,99.1865,99.2247,99.1635,99.2018,19075.0
2018-10-03 13:50:00,129.75,129.89,129.66,129.89,34940.0,99.2171,99.3241,99.1482,99.3241,34940.0
2018-10-03 13:55:00,129.88,130.17,129.84,130.17,30982.0,99.3165,99.5382,99.2859,99.5382,30982.0
2018-10-03 14:00:00,130.17,130.26,130.13,130.18,52409.0,99.5382,99.6071,99.5076,99.5459,52409.0
2018-10-03 14:05:00,130.15,130.15,130.01,130.08,24396.0,99.5229,99.5229,99.4159,99.4694,24396.0
2018-10-03 14:10:00,130.08,130.15,130.05,130.15,9757.0,99.4694,99.5229,99.4465,99.5229,9757.0
2018-10-03 14:15:00,130.13,130.2,130.05,130.18,18605.0,99.5076,99.5612,99.4465,99.5459,18605.0
2018-10-03 14:20:00,130.16,130.27,130.12,130.26,9111.0,99.5306,99.6147,99.5,99.6071,9111.0
2018-10-03 14:25:00,130.26,130.5,130.26,130.5,20384.0,99.6071,99.7906,99.6071,99.7906,20384.0
2018-10-03 14:30:00,130.48,130.48,130.23,130.32,15978.0,99.7753,99.7753,99.5841,99.6529,15978.0
2018-10-03 14:35:00,130.34,130.34,130.18,130.29,28443.0,99.6682,99.6682,99.5459,99.63,28443.0
2018-10-03 14:40:00,130.3,130.34,130.16,130.33,17341.0,99.6376,99.6682,99.5306,99.6606,17341.0
2018-10-03 14:45:00,130.33,130.42,130.31,130.35,14491.0,99.6606,99.7294,99.6453,99.6759,14491.0
2018-10-03 14:50:00,130.32,130.38,130.17,130.19,19178.0,99.6529,99.6988,99.5382,99.5535,19178.0
2018-10-03 14:55:00,130.21,130.36,130.18,130.28,18100.0,99.5688,99.6835,99.5459,99.6223,18100.0
2018-10-03 15:00:00,130.27,130.38,130.02,130.05,32165.0,99.6147,99.6988,99.4235,99.4465,32165.0
2018-10-03 15:05:00,130.04,130.13,129.99,130.08,50384.0,99.4388,99.5076,99.4006,99.4694,50384.0
2018-10-03 15:10:00,130.08,130.13,130.01,130.03,22680.0,99.4694,99.5076,99.4159,99.4312,22680.0
2018-10-03 15:15:00,130.03,130.12,129.97,130.0,30099.0,99.4312,99.5,99.3853,99.4082,30099.0
2018-10-03 15:20:00,130.0,130.09,129.95,130.04,22949.0,99.4082,99.4771,99.37,99.4388,22949.0
2018-10-03 15:25:00,130.04,130.29,129.99,130.27,31608.0,99.4388,99.63,99.4006,99.6147,31608.0
2018-10-03 15:30:00,130.26,130.37,130.17,130.28,38861.0,99.6071,99.6912,99.5382,99.6223,38861.0
2018-10-03 15:35:00,130.28,130.28,130.09,130.13,42766.0,99.6223,99.6223,99.4771,99.5076,42766.0
2018-10-03 15:40:00,130.14,130.28,130.12,130.27,29234.0,99.5153,99.6223,99.5,99.6147,29234.0
2018-10-03 15:45:00,130.27,130.39,130.26,130.34,35281.0,99.6147,99.7065,99.6071,99.6682,35281.0
2018-10-03 15:50:00,130.35,130.36,130.23,130.26,101709.0,99.6759,99.6835,99.5841,99.6071,101709.0
2018-10-03 15:55:00,130.25,130.39,130.16,130.38,239100.0,99.5994,99.7065,99.5306,99.6988,239100.0
2018-10-04 09:30:00,129.92,129.92,129.13,129.33,42307.0,99.3471,99.3471,98.743,98.8959,42307.0
2018-10-04 09:35:00,129.2,129.86,129.13,129.82,29941.0,98.7965,99.3012,98.743,99.2706,29941.0
2018-10-04 09:40:00,129.81,130.1,129.79,129.9,72461.0,99.2629,99.4847,99.2477,99.3318,72461.0
2018-10-04 09:45:00,129.88,130.3,129.84,130.29,22978.0,99.3165,99.6376,99.2859,99.63,22978.0
2018-10-04 09:50:00,130.22,130.22,129.95,130.09,14521.0,99.5765,99.5765,99.37,99.4771,14521.0
2018-10-04 09:55:00,130.09,130.21,129.94,130.1,22588.0,99.4771,99.5688,99.3624,99.4847,22588.0
2018-10-04 10:00:00,130.05,130.07,129.8,129.9,67655.0,99.4465,99.4618,99.2553,99.3318,67655.0
2018-10-04 10:05:00,129.85,129.98,129.68,129.87,53971.0,99.2935,99.3929,99.1635,99.3088,53971.0
2018-10-04 10:10:00,129.88,129.97,129.55,129.6,53517.0,99.3165,99.3853,99.0641,99.1024,53517.0
2018-10-04 10:15:00,129.64,129.84,129.52,129.79,14966.0,99.133,99.2859,99.0412,99.2477,14966.0
2018-10-04 10:20:00,129.78,129.93,129.68,129.86,18941.0,99.24,99.3547,99.1635,99.3012,18941.0
2018-10-04 10:25:00,129.83,130.26,129.8,130.17,106141.0,99.2782,99.6071,99.2553,99.5382,106141.0
2018-10-04 10:30:00,130.15,130.34,130.03,130.33,30104.0,99.5229,99.6682,99.4312,99.6606,30104.0
2018-10-04 10:35:00,130.29,130.5,129.97,130.04,27530.0,99.63,99.7906,99.3853,99.4388,27530.0
2018-10-04 10:40:00,130.0,130.07,129.73,129.8,26099.0,99.4082,99.4618,99.2018,99.2553,26099.0
2018-10-04 10:45:00,129.81,130.05,129.79,130.0,35103.0,99.2629,99.4465,99.2477,99.4082,35103.0
2018-10-04 10:50:00,130.03,130.09,129.82,129.82,13041.0,99.4312,99.4771,99.2706,99.2706,13041.0
2018-10-04 10:55:00,129.83,129.83,129.6,129.81,21171.0,99.2782,99.2782,99.1024,99.2629,21171.0
2018-10-04 11:00:00,129.83,130.18,129.81,130.18,19845.0,99.2782,99.5459,99.2629,99.5459,19845.0
2018-10-04 11:05:00,130.2,130.42,130.11,130.17,29948.0,99.5612,99.7294,99.4924,99.5382,29948.0
2018-10-04 11:10:00,130.14,130.29,130.13,130.14,4740.0,99.5153,99.63,99.5076,99.5153,4740.0
2018-10-04 11:15:00,130.13,130.29,130.04,130.1,15644.0,99.5076,99.63,99.4388,99.4847,15644.0
2018-10-04 11:20:00,130.11,130.12,129.99,130.02,7055.0,99.4924,99.5,99.4006,99.4235,7055.0
2018-10-04 11:25:00,130.05,130.06,129.8,129.93,26267.0,99.4465,99.4541,99.2553,99.3547,26267.0
2018-10-04 11:30:00,129.87,130.01,129.85,129.97,22878.0,99.3088,99.4159,99.2935,99.3853,22878.0
2018-10-04 11:35:00,129.95,129.97,129.77,129.77,26906.0,99.37,99.3853,99.2324,99.2324,26906.0
2018-10-04 11:40:00,129.79,130.0,129.75,129.9,22797.0,99.2477,99.4082,99.2171,99.3318,22797.0
2018-10-04 11:45:00,129.89,129.93,129.77,129.79,23776.0,99.3241,99.3547,99.2324,99.2477,23776.0
2018-10-04 11:50:00,129.81,129.91,129.77,129.88,59074.0,99.2629,99.3394,99.2324,99.3165,59074.0
2018-10-04 11:55:00,129.87,129.94,129.77,129.81,76934.0,99.3088,99.3624,99.2324,99.2629,76934.0
2018-10-04 12:00:00,129.83,129.95,129.62,129.74,58642.0,99.2782,99.37,99.1177,99.2094,58642.0
2018-10-04 12:05:00,129.75,129.9,129.71,129.88,43435.0,99.2171,99.3318,99.1865,99.3165,43435.0
2018-10-04 12:10:00,129.9,129.95,129.82,129.86,9729.0,99.3318,99.37,99.2706,99.3012,9729.0
2018-10-04 12:15:00,129.88,129.9,129.72,129.77,46061.0,99.3165,99.3318,99.1941,99.2324,46061.0
2018-10-04 12:20:00,129.77,129.84,129.63,129.69,64296.0,99.2324,99.2859,99.1253,99.1712,64296.0
2018-10-04 12:25:00,129.67,129.67,129.24,129.24,23761.0,99.1559,99.1559,98.8271,98.8271,23761.0
2018-10-04 12:30:00,129.26,129.67,129.24,129.67,27513.0,98.8424,99.1559,98.8271,99.1559,27513.0
2018-10-04 12:35:00,129.71,129.88,129.46,129.74,47328.0,99.1865,99.3165,98.9953,99.2094,47328.0
2018-10-04 12:40:00,129.76,130.01,129.66,129.94,9759.0,99.2247,99.4159,99.1482,99.3624,9759.0
2018-10-04 12:45:00,129.94,130.16,129.92,130.09,7755.0,99.3624,99.5306,99.3471,99.4771,7755.0
2018-10-04 12:50:00,130.1,130.19,129.99,130.01,6183.0,99.4847,99.5535,99.4006,99.4159,6183.0
2018-10-04 12:55:00,130.05,130.08,129.75,129.78,7031.0,99.4465,99.4694,99.2171,99.24,7031.0
2018-10-04 13:00:00,129.75,129.96,129.73,129.95,18130.0,99.2171,99.3776,99.2018,99.37,18130.0
2018-10-04 13:05:00,129.92,130.01,129.91,129.99,7274.0,99.3471,99.4159,99.3394,99.4006,7274.0
2018-10-04 13:10:00,130.0,130.01,129.77,129.84,16311.0,99.4082,99.4159,99.2324,99.2859,16311.0
2018-10-04 13:15:00,129.82,129.95,129.77,129.81,68071.0,99.2706,99.37,99.2324,99.2629,68071.0
2018-10-04 13:20:00,129.81,129.98,129.74,129.98,80290.0,99.2629,99.3929,99.2094,99.3929,80290.0
2018-10-04 13:25:00,129.95,130.11,129.94,130.06,8008.0,99.37,99.4924,99.3624,99.4541,8008.0
2018-10-04 13:30:00,130.04,130.06,129.65,129.76,87389.0,99.4388,99.4541,99.1406,99.2247,87389.0
2018-10-04 13:35:00,129.77,129.86,129.33,129.33,136746.0,99.2324,99.3012,98.8959,98.8959,136746.0
2018-10-04 13:40:00,129.27,129.71,129.2,129.71,62200.0,98.85,99.1865,98.7965,99.1865,62200.0
2018-10-04 13:45:00,129.73,129.73,129.4,129.54,9898.0,99.2018,99.2018,98.9494,99.0565,9898.0
2018-10-04 13:50:00,129.55,129.64,129.5,129.63,28127.0,99.0641,99.133,99.0259,99.1253,28127.0
2018-10-04 13:55:00,129.53,129.61,129.48,129.53,6424.0,99.0488,99.11,99.0106,99.0488,6424.0
2018-10-04 14:00:00,129.53,129.64,129.4,129.64,15045.0,99.0488,99.133,98.9494,99.133,15045.0
2018-10-04 14:05:00,129.64,129.64,129.5,129.53,8646.0,99.133,99.133,99.0259,99.0488,8646.0
2018-10-04 14:10:00,129.51,129.67,129.5,129.62,9244.0,99.0335,99.1559,99.0259,99.1177,9244.0
2018-10-04 14:15:00,129.59,129.78,129.52,129.72,24263.0,99.0947,99.24,99.0412,99.1941,24263.0
2018-10-04 14:20:00,129.77,129.81,129.7,129.72,8800.0,99.2324,99.2629,99.1788,99.1941,8800.0
2018-10-04 14:25:00,129.72,130.02,129.71,130.02,23987.0,99.1941,99.4235,99.1865,99.4235,23987.0
2018-10-04 14:30:00,129.99,130.03,129.9,129.97,10942.0,99.4006,99.4312,99.3318,99.3853,10942.0
2018-10-04 14:35:00,129.99,130.26,129.95,130.25,17032.0,99.4006,99.6071,99.37,99.5994,17032.0
2018-10-04 14:40:00,130.24,130.24,129.97,130.03,9402.0,99.5918,99.5918,99.3853,99.4312,9402.0
2018-10-04 14:45:00,130.04,130.19,130.0,130.05,9603.0,99.4388,99.5535,99.4082,99.4465,9603.0
2018-10-04 14:50:00,130.09,130.2,130.09,130.2,4871.0,99.4771,99.5612,99.4771,99.5612,4871.0
2018-10-04 14:55:00,130.22,130.31,130.11,130.29,12772.0,99.5765,99.6453,99.4924,99.63,12772.0
2018-10-04 15:00:00,130.27,130.3,130.17,130.19,11865.0,99.6147,99.6376,99.5382,99.5535,11865.0
2018-10-04 15:05:00,130.17,130.45,130.15,130.28,34632.0,99.5382,99.7523,99.5229,99.6223,34632.0
2018-10-04 15:10:00,130.27,130.34,129.98,129.99,31575.0,99.6147,99.6682,99.3929,99.4006,31575.0
2018-10-04 15:15:00,129.97,130.25,129.97,130.24,20340.0,99.3853,99.5994,99.3853,99.5918,20340.0
2018-10-04 15:20:00,130.24,130.26,130.06,130.14,12131.0,99.5918,99.6071,99.4541,99.5153,12131.0
2018-10-04 15:25:00,130.13,130.16,129.97,130.02,7234.0,99.5076,99.5306,99.3853,99.4235,7234.0
2018-10-04 15:30:00,129.96,130.03,129.91,129.95,35436.0,99.3776,99.4312,99.3394,99.37,35436.0
2018-10-04 15:35:00,129.95,130.08,129.94,130.07,27201.0,99.37,99.4694,99.3624,99.4618,27201.0
2018-10-04 15:40:00,130.06,130.14,129.93,130.05,33917.0,99.4541,99.5153,99.3547,99.4465,33917.0
2018-10-04 15:45:00,130.03,130.37,130.0,130.31,48639.0,99.4312,99.6912,99.4082,99.6453,48639.0
2018-10-04 15:50:00,130.31,130.48,130.27,130.44,67378.0,99.6453,99.7753,99.6147,99.7447,67378.0
2018-10-04 15:55:00,130.44,130.48,130.15,130.24,181685.0,99.7447,99.7753,99.5229,99.5918,181685.0
2018-10-05 09:30:00,130.34,130.34,129.96,130.25,54731.0,99.6682,99.6682,99.3776,99.5994,54731.0
2018-10-05 09:35:00,130.29,130.48,130.06,130.18,19854.0,99.63,99.7753,99.4541,99.5459,19854.0
2018-10-05 09:40:00,130.09,130.09,129.73,129.83,23634.0,99.4771,99.4771,99.2018,99.2782,23634.0
2018-10-05 09:45:00,129.88,130.09,129.79,129.79,21295.0,99.3165,99.4771,99.2477,99.2477,21295.0
2018-10-05 09:50:00,129.84,129.89,129.69,129.75,35108.0,99.2859,99.3241,99.1712,99.2171,35108.0
2018-10-05 09:55:00,129.75,129.89,129.6,129.84,55243.0,99.2171,99.3241,99.1024,99.2859,55243.0
2018-10-05 10:00:00,129.84,130.12,129.83,129.97,100236.0,99.2859,99.5,99.2782,99.3853,100236.0
2018-10-05 10:05:00,130.04,130.26,129.99,130.22,18056.0,99.4388,99.6071,99.4006,99.5765,18056.0
2018-10-05 10:10:00,130.19,130.19,129.96,130.14,20435.0,99.5535,99.5535,99.3776,99.5153,20435.0
2018-10-05 10:15:00,130.08,130.25,130.0,130.23,14572.0,99.4694,99.5994,99.4082,99.5841,14572.0
2018-10-05 10:20:00,130.27,130.44,130.25,130.25,5136.0,99.6147,99.7447,99.5994,99.5994,5136.0
2018-10-05 10:25:00,130.29,130.6,130.29,130.39,33368.0,99.63,99.867,99.63,99.7065,33368.0
2018-10-05 10:30:00,130.37,130.5,130.25,130.34,8977.0,99.6912,99.7906,99.5994,99.6682,8977.0
2018-10-05 10:35:00,130.37,130.46,130.29,130.41,6693.0,99.6912,99.76,99.63,99.7218,6693.0
2018-10-05 10:40:00,130.38,130.38,130.14,130.21,5311.0,99.6988,99.6988,99.5153,99.5688,5311.0
2018-10-05 10:45:00,130.23,130.26,130.04,130.15,15678.0,99.5841,99.6071,99.4388,99.5229,15678.0
2018-10-05 10:50:00,130.16,130.46,130.13,130.46,12862.0,99.5306,99.76,99.5076,99.76,12862.0
2018-10-05 10:55:00,130.42,130.55,130.4,130.53,10148.0,99.7294,99.8288,99.7141,99.8135,10148.0
2018-10-05 11:00:00,130.52,130.57,130.47,130.51,13063.0,99.8059,99.8441,99.7676,99.7982,13063.0
2018-10-05 11:05:00,130.5,130.59,130.46,130.51,15021.0,99.7906,99.8594,99.76,99.7982,15021.0
2018-10-05 11:10:00,130.5,130.61,130.5,130.61,14612.0,99.7906,99.8747,99.7906,99.8747,14612.0
2018-10-05 11:15:00,130.58,130.76,130.57,130.69,26524.0,99.8518,99.9894,99.8441,99.9359,26524.0
2018-10-05 11:20:00,130.66,130.86,130.61,130.86,15965.0,99.9129,100.0659,99.8747,100.0659,15965.0
2018-10-05 11:25:00,130.85,130.88,130.75,130.85,11769.0,100.0582,100.0812,99.9817,100.0582,11769.0
2018-10-05 11:30:00,130.81,130.9,130.76,130.81,17584.0,100.0276,100.0964,99.9894,100.0276,17584.0
2018-10-05 11:35:00,130.81,130.85,130.74,130.75,13436.0,100.0276,100.0582,99.9741,99.9817,13436.0
2018-10-05 11:40:00,130.74,130.75,130.48,130.5,12909.0,99.9741,99.9817,99.7753,99.7906,12909.0
2018-10-05 11:45:00,130.5,130.68,130.49,130.63,30827.0,99.7906,99.9282,99.7829,99.89,30827.0
2018-10-05 11:50:00,130.63,130.77,130.59,130.65,19319.0,99.89,99.997,99.8594,99.9053,19319.0
2018-10-05 11:55:00,130.63,130.68,130.34,130.35,14367.0,99.89,99.9282,99.6682,99.6759,14367.0
2018-10-05 12:00:00,130.35,130.46,130.33,130.42,30819.0,99.6759,99.76,99.6606,99.7294,30819.0
2018-10-05 12:05:00,130.41,130.43,130.34,130.43,19492.0,99.7218,99.737,99.6682,99.737,19492.0
2018-10-05 12:10:00,130.45,130.52,130.43,130.51,12571.0,99.7523,99.8059,99.737,99.7982,12571.0
2018-10-05 12:15:00,130.45,130.61,130.43,130.54,11719.0,99.7523,99.8747,99.737,99.8212,11719.0
2018-10-05 12:20:00,130.5,130.61,130.48,130.49,11476.0,99.7906,99.8747,99.7753,99.7829,11476.0
2018-10-05 12:25:00,130.48,130.5,130.33,130.36,6995.0,99.7753,99.7906,99.6606,99.6835,6995.0
2018-10-05 12:30:00,130.38,130.4,130.3,130.3,8062.0,99.6988,99.7141,99.6376,99.6376,8062.0
2018-10-05 12:35:00,130.32,130.48,130.28,130.42,10900.0,99.6529,99.7753,99.6223,99.7294,10900.0
2018-10-05 12:40:00,130.38,130.41,130.32,130.41,12729.0,99.6988,99.7218,99.6529,99.7218,12729.0
2018-10-05 12:45:00,130.37,130.41,130.28,130.39,7229.0,99.6912,99.7218,99.6223,99.7065,7229.0
2018-10-05 12:50:00,130.41,130.52,130.39,130.52,6940.0,99.7218,99.8059,99.7065,99.8059,6940.0
2018-10-05 12:55:00,130.53,130.71,130.52,130.52,38196.0,99.8135,99.9512,99.8059,99.8059,38196.0
2018-10-05 13:00:00,130.54,130.64,130.5,130.52,10213.0,99.8212,99.8976,99.7906,99.8059,10213.0
2018-10-05 13:05:00,130.5,130.62,130.48,130.56,14354.0,99.7906,99.8823,99.7753,99.8365,14354.0
2018-10-05 13:10:00,130.55,130.58,130.51,130.52,15213.0,99.8288,99.8518,99.7982,99.8059,15213.0
2018-10-05 13:15:00,130.53,130.57,130.49,130.51,21263.0,99.8135,99.8441,99.7829,99.7982,21263.0
2018-10-05 13:20:00,130.5,130.52,130.14,130.16,55646.0,99.7906,99.8059,99.5153,99.5306,55646.0
2018-10-05 13:25:00,130.2,130.27,130.19,130.27,38307.0,99.5612,99.6147,99.5535,99.6147,38307.0
2018-10-05 13:30:00,130.27,130.29,130.15,130.23,10708.0,99.6147,99.63,99.5229,99.5841,10708.0
2018-10-05 13:35:00,130.22,130.36,130.21,130.34,15033.0,99.5765,99.6835,99.5688,99.6682,15033.0
2018-10-05 13:40:00,130.32,130.46,130.29,130.46,12612.0,99.6529,99.76,99.63,99.76,12612.0
2018-10-05 13:45:00,130.48,130.58,130.43,130.47,11173.0,99.7753,99.8518,99.737,99.7676,11173.0
2018-10-05 13:50:00,130.48,130.65,130.47,130.65,8553.0,99.7753,99.9053,99.7676,99.9053,8553.0
2018-10-05 13:55:00,130.66,130.7,130.58,130.63,6172.0,99.9129,99.9435,99.8518,99.89,6172.0
2018-10-05 14:00:00,130.63,130.69,130.59,130.63,4700.0,99.89,99.9359,99.8594,99.89,4700.0
2018-10-05 14:05:00,130.66,130.74,130.64,130.74,11125.0,99.9129,99.9741,99.8976,99.9741,11125.0
2018-10-05 14:10:00,130.7,130.76,130.64,130.7,21428.0,99.9435,99.9894,99.8976,99.9435,21428.0
2018-10-05 14:15:00,130.68,131.02,130.67,130.97,35711.0,99.9282,100.1882,99.9206,100.15,35711.0
2018-10-05 14:20:00,131.0,131.08,130.95,131.08,11277.0,100.1729,100.2341,100.1347,100.2341,11277.0
2018-10-05 14:25:00,131.06,131.06,130.94,131.01,17190.0,100.2188,100.2188,100.127,100.1806,17190.0
2018-10-05 14:30:00,131.05,131.09,130.91,130.93,14111.0,100.2111,100.2417,100.1041,100.1194,14111.0
2018-10-05 14:35:00,130.95,130.99,130.85,130.97,18845.0,100.1347,100.1653,100.0582,100.15,18845.0
2018-10-05 14:40:00,130.98,131.02,130.81,130.85,6658.0,100.1576,100.1882,100.0276,100.0582,6658.0
2018-10-05 14:45:00,130.85,131.02,130.85,131.02,12734.0,100.0582,100.1882,100.0582,100.1882,12734.0
2018-10-05 14:50:00,131.03,131.06,130.94,130.94,8441.0,100.1959,100.2188,100.127,100.127,8441.0
2018-10-05 14:55:00,130.92,131.0,130.88,130.91,22411.0,100.1117,100.1729,100.0812,100.1041,22411.0
2018-10-05 15:00:00,130.93,131.0,130.84,130.93,13052.0,100.1194,100.1729,100.0506,100.1194,13052.0
2018-10-05 15:05:00,130.92,131.02,130.87,130.95,16947.0,100.1117,100.1882,100.0735,100.1347,16947.0
2018-10-05 15:10:00,130.96,131.04,130.93,131.01,10224.0,100.1423,100.2035,100.1194,100.1806,10224.0
2018-10-05 15:15:00,131.02,131.04,130.94,130.97,10787.0,100.1882,100.2035,100.127,100.15,10787.0
2018-10-05 15:20:00,130.97,131.1,130.97,131.01,9764.0,100.15,100.2494,100.15,100.1806,9764.0
2018-10-05 15:25:00,131.02,131.05,130.92,131.03,47240.0,100.1882,100.2111,100.1117,100.1959,47240.0
2018-10-05 15:30:00,131.02,131.03,130.67,130.68,21858.0,100.1882,100.1959,99.9206,99.9282,21858.0
2018-10-05 15:35:00,130.67,130.76,130.66,130.68,21951.0,99.9206,99.9894,99.9129,99.9282,21951.0
2018-10-05 15:40:00,130.67,130.72,130.6,130.71,27930.0,99.9206,99.9588,99.867,99.9512,27930.0
2018-10-05 15:45:00,130.71,131.02,130.71,130.99,46451.0,99.9512,100.1882,99.9512,100.1653,46451.0
2018-10-05 15:50:00,130.99,130.99,130.88,130.99,54764.0,100.1653,100.1653,100.0812,100.1653,54764.0
2018-10-05 15:55:00,130.99,131.07,130.92,131.05,79592.0,100.1653,100.2264,100.1117,100.2111,79592.0
2018-10-08 09:30:00,129.98,130.0,129.22,129.79,77693.0,99.3929,99.4082,98.8118,99.2477,77693.0
2018-10-08 09:35:00,129.69,129.73,129.25,129.6,12478.0,99.1712,99.2018,98.8347,99.1024,12478.0
2018-10-08 09:40:00,129.6,130.22,129.45,130.16,36300.0,99.1024,99.5765,98.9877,99.5306,36300.0
2018-10-08 09:45:00,130.19,130.75,130.13,130.67,14748.0,99.5535,99.9817,99.5076,99.9206,14748.0
2018-10-08 09:50:00,130.71,131.22,130.66,131.13,43700.0,99.9512,100.3411,99.9129,100.2723,43700.0
2018-10-08 09:55:00,131.16,131.23,130.94,130.95,27608.0,100.2953,100.3488,100.127,100.1347,27608.0
2018-10-08 10:00:00,130.98,131.13,130.93,131.07,25021.0,100.1576,100.2723,100.1194,100.2264,25021.0
2018-10-08 10:05:00,131.03,131.08,130.9,131.07,20800.0,100.1959,100.2341,100.0964,100.2264,20800.0
2018-10-08 10:10:00,131.09,131.2,131.08,131.2,10949.0,100.2417,100.3259,100.2341,100.3259,10949.0
2018-10-08 10:15:00,131.18,131.34,131.16,131.17,20940.0,100.3106,100.4329,100.2953,100.3029,20940.0
2018-10-08 10:20:00,131.18,131.24,130.71,130.71,13120.0,100.3106,100.3564,99.9512,99.9512,13120.0
2018-10-08 10:25:00,130.75,130.82,130.6,130.68,9085.0,99.9817,100.0353,99.867,99.9282,9085.0
2018-10-08 10:30:00,130.7,130.81,130.65,130.69,26596.0,99.9435,100.0276,99.9053,99.9359,26596.0
2018-10-08 10:35:00,130.66,130.69,130.6,130.64,10653.0,99.9129,99.9359,99.867,99.8976,10653.0
2018-10-08 10:40:00,130.66,130.67,130.53,130.57,7143.0,99.9129,99.9206,99.8135,99.8441,7143.0
2018-10-08 10:45:00,130.58,130.6,130.17,130.29,28768.0,99.8518,99.867,99.5382,99.63,28768.0
2018-10-08 10:50:00,130.34,130.55,130.28,130.5,17737.0,99.6682,99.8288,99.6223,99.7906,17737.0
2018-10-08 10:55:00,130.53,130.55,130.44,130.49,7851.0,99.8135,99.8288,99.7447,99.7829,7851.0
2018-10-08 11:00:00,130.48,130.54,130.31,130.34,9017.0,99.7753,99.8212,99.6453,99.6682,9017.0
2018-10-08 11:05:00,130.32,130.38,130.21,130.33,10329.0,99.6529,99.6988,99.5688,99.6606,10329.0
2018-10-08 11:10:00,130.33,130.4,130.24,130.39,15021.0,99.6606,99.7141,99.5918,99.7065,15021.0
2018-10-08 11:15:00,130.42,130.55,130.35,130.44,19459.0,99.7294,99.8288,99.6759,99.7447,19459.0
2018-10-08 11:20:00,130.46,130.64,130.44,130.62,18716.0,99.76,99.8976,99.7447,99.8823,18716.0
2018-10-08 11:25:00,130.6,130.72,130.59,130.66,8774.0,99.867,99.9588,99.8594,99.9129,8774.0
2018-10-08 11:30:00,130.65,130.66,130.45,130.46,19685.0,99.9053,99.9129,99.7523,99.76,19685.0
2018-10-08 11:35:00,130.48,130.5,130.16,130.3,57556.0,99.7753,99.7906,99.5306,99.6376,57556.0
2018-10-08 11:40:00,130.28,130.39,130.1,130.33,20224.0,99.6223,99.7065,99.4847,99.6606,20224.0
2018-10-08 11:45:00,130.3,130.37,129.9,129.95,7971.0,99.6376,99.6912,99.3318,99.37,7971.0
2018-10-08 11:50:00,129.89,130.04,129.88,129.96,14127.0,99.3241,99.4388,99.3165,99.3776,14127.0
2018-10-08 11:55:00,129.98,129.99,129.77,129.9,10652.0,99.3929,99.4006,99.2324,99.3318,10652.0
2018-10-08 12:00:00,129.88,129.95,129.84,129.91,8403.0,99.3165,99.37,99.2859,99.3394,8403.0
2018-10-08 12:05:00,129.88,129.96,129.87,129.91,6004.0,99.3165,99.3776,99.3088,99.3394,6004.0
2018-10-08 12:10:00,129.88,129.92,129.82,129.84,6896.0,99.3165,99.3471,99.2706,99.2859,6896.0
2018-10-08 12:15:00,129.91,129.93,129.84,129.86,3127.0,99.3394,99.3547,99.2859,99.3012,3127.0
2018-10-08 12:20:00,129.86,129.96,129.78,129.96,9878.0,99.3012,99.3776,99.24,99.3776,9878.0
2018-10-08 12:25:00,129.96,129.96,129.81,129.86,23451.0,99.3776,99.3776,99.2629,99.3012,23451.0
2018-10-08 12:30:00,129.87,129.92,129.7,129.7,17293.0,99.3088,99.3471,99.1788,99.1788,17293.0
2018-10-08 12:35:00,129.7,129.84,129.7,129.77,8966.0,99.1788,99.2859,99.1788,99.2324,8966.0
2018-10-08 12:40:00,129.76,129.78,129.7,129.7,4100.0,99.2247,99.24,99.1788,99.1788,4100.0
2018-10-08 12:45:00,129.69,129.72,129.65,129.72,8821.0,99.1712,99.1941,99.1406,99.1941,8821.0
2018-10-08 12:50:00,129.72,129.78,129.63,129.63,13953.0,99.1941,99.24,99.1253,99.1253,13953.0
2018-10-08 12:55:00,129.61,129.61,129.3,129.33,11003.0,99.11,99.11,98.873,98.8959,11003.0
2018-10-08 13:00:00,129.27,129.47,129.23,129.45,12526.0,98.85,99.003,98.8194,98.9877,12526.0
2018-10-08 13:05:00,129.43,129.63,129.4,129.6,7699.0,98.9724,99.1253,98.9494,99.1024,7699.0
2018-10-08 13:10:00,129.59,129.59,129.47,129.54,6806.0,99.0947,99.0947,99.003,99.0565,6806.0
2018-10-08 13:15:00,129.55,129.61,129.39,129.39,9906.0,99.0641,99.11,98.9418,98.9418,9906.0
2018-10-08 13:20:00,129.38,129.53,129.36,129.51,8352.0,98.9341,99.0488,98.9188,99.0335,8352.0
2018-10-08 13:25:00,129.54,129.6,129.43,129.44,31243.0,99.0565,99.1024,98.9724,98.98,31243.0
2018-10-08 13:30:00,129.46,129.68,129.46,129.66,10444.0,98.9953,99.1635,98.9953,99.1482,10444.0
2018-10-08 13:35:00,129.64,129.67,129.58,129.64,13224.0,99.133,99.1559,99.0871,99.133,13224.0
2018-10-08 13:40:00,129.63,129.74,129.61,129.69,20343.0,99.1253,99.2094,99.11,99.1712,20343.0
2018-10-08 13:45:00,129.67,129.67,129.56,129.56,6554.0,99.1559,99.1559,99.0718,99.0718,6554.0
2018-10-08 13:50:00,129.58,129.65,129.54,129.64,12893.0,99.0871,99.1406,99.0565,99.133,12893.0
2018-10-08 13:55:00,129.64,129.68,129.58,129.65,7300.0,99.133,99.1635,99.0871,99.1406,7300.0
2018-10-08 14:00:00,129.63,129.82,129.61,129.76,18938.0,99.1253,99.2706,99.11,99.2247,18938.0
2018-10-08 14:05:00,129.77,129.77,129.57,129.65,54357.0,99.2324,99.2324,99.0794,99.1406,54357.0
2018-10-08 14:10:00,129.62,129.64,129.48,129.54,21601.0,99.1177,99.133,99.0106,99.0565,21601.0
2018-10-08 14:15:00,129.54,129.59,129.51,129.54,10389.0,99.0565,99.0947,99.0335,99.0565,10389.0
2018-10-08 14:20:00,129.54,129.56,129.43,129.49,22099.0,99.0565,99.0718,98.9724,99.0183,22099.0
2018-10-08 14:25:00,129.49,129.73,129.48,129.69,12588.0,99.0183,99.2018,99.0106,99.1712,12588.0
2018-10-08 14:30:00,129.71,129.85,129.69,129.75,21884.0,99.1865,99.2935,99.1712,99.2171,21884.0
2018-10-08 14:35:00,129.75,129.78,129.71,129.76,12899.0,99.2171,99.24,99.1865,99.2247,12899.0
2018-10-08 14:40:00,129.77,129.84,129.73,129.84,17292.0,99.2324,99.2859,99.2018,99.2859,17292.0
2018-10-08 14:45:00,129.85,129.85,129.8,129.81,14549.0,99.2935,99.2935,99.2553,99.2629,14549.0
2018-10-08 14:50:00,129.82,129.9,129.8,129.88,21824.0,99.2706,99.3318,99.2553,99.3165,21824.0
2018-10-08 14:55:00,129.9,129.96,129.84,129.89,9257.0,99.3318,99.3776,99.2859,99.3241,9257.0
2018-10-08 15:00:00,129.88,130.11,129.88,130.09,12970.0,99.3165,99.4924,99.3165,99.4771,12970.0
2018-10-08 15:05:00,130.09,130.09,129.92,129.96,15539.0,99.4771,99.4771,99.3471,99.3776,15539.0
2018-10-08 15:10:00,129.95,130.0,129.91,129.98,18552.0,99.37,99.4082,99.3394,99.3929,18552.0
2018-10-08 15:15:00,129.99,130.02,129.89,129.92,22167.0,99.4006,99.4235,99.3241,99.3471,22167.0
2018-10-08 15:20:00,129.92,129.92,129.78,129.8,12672.0,99.3471,99.3471,99.24,99.2553,12672.0
2018-10-08 15:25:00,129.81,129.95,129.81,129.9,17228.0,99.2629,99.37,99.2629,99.3318,17228.0
2018-10-08 15:30:00,129.91,130.0,129.86,129.86,30382.0,99.3394,99.4082,99.3012,99.3012,30382.0
2018-10-08 15:35:00,129.87,129.92,129.84,129.91,22388.0,99.3088,99.3471,99.2859,99.3394,22388.0
2018-10-08 15:40:00,129.93,129.99,129.88,129.92,29897.0,99.3547,99.4006,99.3165,99.3471,29897.0
2018-10-08 15:45:00,129.92,130.02,129.85,129.85,36871.0,99.3471,99.4235,99.2935,99.2935,36871.0
2018-10-08 15:50:00,129.84,129.95,129.8,129.93,47112.0,99.2859,99.37,99.2553,99.3547,47112.0
2018-10-08 15:55:00,129.92,129.96,129.8,129.87,128725.0,99.3471,99.3776,99.2553,99.3088,128725.0
2018-10-09 09:30:00,130.22,131.89,130.12,131.7,88080.0,99.5765,100.8535,99.5,100.7082,88080.0
2018-10-09 09:35:00,131.82,131.82,130.69,130.73,72560.0,100.8,100.8,99.9359,99.9665,72560.0
2018-10-09 09:40:00,130.72,130.84,130.45,130.8,23168.0,99.9588,100.0506,99.7523,100.02,23168.0
2018-10-09 09:45:00,130.73,130.75,130.18,130.33,9324.0,99.9665,99.9817,99.5459,99.6606,9324.0
2018-10-09 09:50:00,130.2,130.63,130.1,130.5,11295.0,99.5612,99.89,99.4847,99.7906,11295.0
2018-10-09 09:55:00,130.49,130.95,130.49,130.93,37032.0,99.7829,100.1347,99.7829,100.1194,37032.0
2018-10-09 10:00:00,130.94,131.33,130.94,131.33,17975.0,100.127,100.4253,100.127,100.4253,17975.0
2018-10-09 10:05:00,131.28,131.28,131.01,131.15,12194.0,100.387,100.387,100.1806,100.2876,12194.0
2018-10-09 10:10:00,131.16,131.22,130.84,130.84,10691.0,100.2953,100.3411,100.0506,100.0506,10691.0
2018-10-09 10:15:00,130.83,131.09,130.7,131.08,10702.0,100.0429,100.2417,99.9435,100.2341,10702.0
2018-10-09 10:20:00,131.04,131.17,130.94,130.94,9386.0,100.2035,100.3029,100.127,100.127,9386.0
2018-10-09 10:25:00,130.93,131.24,130.93,131.14,9810.0,100.1194,100.3564,100.1194,100.28,9810.0
2018-10-09 10:30:00,131.15,131.42,131.1,131.28,15778.0,100.2876,100.4941,100.2494,100.387,15778.0
2018-10-09 10:35:00,131.25,131.49,131.25,131.44,18868.0,100.3641,100.5476,100.3641,100.5094,18868.0
2018-10-09 10:40:00,131.53,131.79,131.5,131.78,11660.0,100.5782,100.777,100.5553,100.7694,11660.0
2018-10-09 10:45:00,131.76,131.82,131.52,131.7,14427.0,100.7541,100.8,100.5705,100.7082,14427.0
2018-10-09 10:50:00,131.7,131.74,131.34,131.41,21689.0,100.7082,100.7388,100.4329,100.4864,21689.0
2018-10-09 10:55:00,131.41,131.6,131.24,131.24,18378.0,100.4864,100.6317,100.3564,100.3564,18378.0
2018-10-09 11:00:00,131.25,131.39,131.13,131.25,13830.0,100.3641,100.4711,100.2723,100.3641,13830.0
2018-10-09 11:05:00,131.25,131.31,131.16,131.17,9932.0,100.3641,100.41,100.2953,100.3029,9932.0
2018-10-09 11:10:00,131.18,131.39,131.18,131.32,15469.0,100.3106,100.4711,100.3106,100.4176,15469.0
2018-10-09 11:15:00,131.37,131.66,131.33,131.62,20995.0,100.4558,100.6776,100.4253,100.647,20995.0
2018-10-09 11:20:00,131.63,131.84,131.63,131.72,18298.0,100.6547,100.8152,100.6547,100.7235,18298.0
2018-10-09 11:25:00,131.74,132.05,131.7,132.01,29408.0,100.7388,100.9758,100.7082,100.9452,29408.0
2018-10-09 11:30:00,131.99,132.07,131.87,131.93,16924.0,100.9299,100.9911,100.8382,100.8841,16924.0
2018-10-09 11:35:00,131.94,132.02,131.61,131.67,11289.0,100.8917,100.9529,100.6394,100.6853,11289.0
2018-10-09 11:40:00,131.69,131.8,131.59,131.61,11132.0,100.7005,100.7847,100.6241,100.6394,11132.0
2018-10-09 11:45:00,131.64,131.9,131.63,131.72,35832.0,100.6623,100.8611,100.6547,100.7235,35832.0
2018-10-09 11:50:00,131.73,131.94,131.73,131.9,13033.0,100.7311,100.8917,100.7311,100.8611,13033.0
2018-10-09 11:55:00,131.9,132.05,131.8,132.02,13695.0,100.8611,100.9758,100.7847,100.9529,13695.0
2018-10-09 12:00:00,132.01,132.14,131.98,132.06,21409.0,100.9452,101.0446,100.9223,100.9835,21409.0
2018-10-09 12:05:00,132.03,132.16,131.99,132.0,12897.0,100.9605,101.0599,100.9299,100.9376,12897.0
2018-10-09 12:10:00,132.02,132.15,131.97,132.01,15900.0,100.9529,101.0523,100.9147,100.9452,15900.0
2018-10-09 12:15:00,132.04,132.26,132.02,132.18,19872.0,100.9682,101.1364,100.9529,101.0752,19872.0
2018-10-09 12:20:00,132.17,132.5,132.16,132.4,47226.0,101.0676,101.3199,101.0599,101.2435,47226.0
2018-10-09 12:25:00,132.4,132.56,132.37,132.39,12712.0,101.2435,101.3658,101.2205,101.2358,12712.0
2018-10-09 12:30:00,132.4,132.48,132.33,132.45,21011.0,101.2435,101.3046,101.1899,101.2817,21011.0
2018-10-09 12:35:00,132.47,132.64,132.44,132.54,10555.0,101.297,101.427,101.2741,101.3505,10555.0
2018-10-09 12:40:00,132.54,132.57,132.34,132.35,17633.0,101.3505,101.3735,101.1976,101.2052,17633.0
2018-10-09 12:45:00,132.35,132.35,132.13,132.3,38918.0,101.2052,101.2052,101.037,101.167,38918.0
2018-10-09 12:50:00,132.31,132.36,132.27,132.27,11866.0,101.1746,101.2129,101.1441,101.1441,11866.0
2018-10-09 12:55:00,132.24,132.38,132.23,132.27,10783.0,101.1211,101.2282,101.1135,101.1441,10783.0
2018-10-09 13:00:00,132.27,132.3,132.04,132.06,12871.0,101.1441,101.167,100.9682,100.9835,12871.0
2018-10-09 13:05:00,132.05,132.11,131.97,132.07,13528.0,100.9758,101.0217,100.9147,100.9911,13528.0
2018-10-09 13:10:00,132.09,132.24,132.09,132.22,6845.0,101.0064,101.1211,101.0064,101.1058,6845.0
2018-10-09 13:15:00,132.25,132.31,132.22,132.26,7244.0,101.1288,101.1746,101.1058,101.1364,7244.0
2018-10-09 13:20:00,132.28,132.49,132.28,132.46,7391.0,101.1517,101.3123,101.1517,101.2893,7391.0
2018-10-09 13:25:00,132.47,132.52,132.4,132.5,8753.0,101.297,101.3352,101.2435,101.3199,8753.0
2018-10-09 13:30:00,132.51,132.55,132.4,132.55,8147.0,101.3276,101.3582,101.2435,101.3582,8147.0
2018-10-09 13:35:00,132.54,132.63,132.51,132.63,7689.0,101.3505,101.4193,101.3276,101.4193,7689.0
2018-10-09 13:40:00,132.66,132.79,132.58,132.6,26449.0,101.4423,101.5417,101.3811,101.3964,26449.0
2018-10-09 13:45:00,132.63,132.87,132.58,132.82,10759.0,101.4193,101.6029,101.3811,101.5646,10759.0
2018-10-09 13:50:00,132.85,132.92,132.77,132.92,22072.0,101.5876,101.6411,101.5264,101.6411,22072.0
2018-10-09 13:55:00,132.92,133.08,132.92,133.02,29578.0,101.6411,101.7634,101.6411,101.7176,29578.0
2018-10-09 14:00:00,133.04,133.08,132.81,132.88,27137.0,101.7329,101.7634,101.557,101.6105,27137.0
2018-10-09 14:05:00,132.89,132.99,132.84,132.99,18207.0,101.6182,101.6946,101.5799,101.6946,18207.0
2018-10-09 14:10:00,133.0,133.19,132.95,133.18,11215.0,101.7023,101.8476,101.664,101.8399,11215.0
2018-10-09 14:15:00,133.18,133.3,133.15,133.22,27638.0,101.8399,101.9317,101.817,101.8705,27638.0
2018-10-09 14:20:00,133.2,133.23,133.08,133.13,14960.0,101.8552,101.8781,101.7634,101.8017,14960.0
2018-10-09 14:25:00,133.14,133.33,133.12,133.33,27545.0,101.8093,101.9546,101.794,101.9546,27545.0
2018-10-09 14:30:00,133.32,133.53,133.3,133.36,30755.0,101.947,102.1076,101.9317,101.9776,30755.0
2018-10-09 14:35:00,133.35,133.35,133.08,133.15,31640.0,101.9699,101.9699,101.7634,101.817,31640.0
2018-10-09 14:40:00,133.16,133.16,132.89,132.94,19330.0,101.8246,101.8246,101.6182,101.6564,19330.0
2018-10-09 14:45:00,132.94,133.05,132.74,132.75,23408.0,101.6564,101.7405,101.5035,101.5111,23408.0
2018-10-09 14:50:00,132.75,132.92,132.68,132.86,24517.0,101.5111,101.6411,101.4576,101.5952,24517.0
2018-10-09 14:55:00,132.86,132.86,132.54,132.54,22508.0,101.5952,101.5952,101.3505,101.3505,22508.0
2018-10-09 15:00:00,132.56,132.65,132.47,132.55,41180.0,101.3658,101.4346,101.297,101.3582,41180.0
2018-10-09 15:05:00,132.55,132.55,132.33,132.33,20078.0,101.3582,101.3582,101.1899,101.1899,20078.0
2018-10-09 15:10:00,132.34,132.35,132.17,132.21,32475.0,101.1976,101.2052,101.0676,101.0982,32475.0
2018-10-09 15:15:00,132.2,132.25,132.08,132.09,17293.0,101.0905,101.1288,100.9988,101.0064,17293.0
2018-10-09 15:20:00,132.08,132.14,131.97,131.98,18944.0,100.9988,101.0446,100.9147,100.9223,18944.0
2018-10-09 15:25:00,131.96,132.18,131.96,132.08,16707.0,100.907,101.0752,100.907,100.9988,16707.0
2018-10-09 15:30:00,132.07,132.22,132.0,132.03,22703.0,100.9911,101.1058,100.9376,100.9605,22703.0
2018-10-09 15:35:00,132.02,132.17,131.95,132.0,31385.0,100.9529,101.0676,100.8994,100.9376,31385.0
2018-10-09 15:40:00,131.99,132.05,131.87,131.94,42096.0,100.9299,100.9758,100.8382,100.8917,42096.0
2018-10-09 15:45:00,131.94,132.46,131.94,132.42,47343.0,100.8917,101.2893,100.8917,101.2588,47343.0
2018-10-09 15:50:00,132.4,132.4,132.14,132.26,69963.0,101.2435,101.2435,101.0446,101.1364,69963.0
2018-10-09 15:55:00,132.27,132.38,132.22,132.35,108582.0,101.1441,101.2282,101.1058,101.2052,108582.0
2018-10-10 09:30:00,132.0,132.0,130.61,130.73,90277.0,100.9376,100.9376,99.8747,99.9665,90277.0
2018-10-10 09:35:00,130.69,130.7,129.86,130.42,80433.0,99.9359,99.9435,99.3012,99.7294,80433.0
2018-10-10 09:40:00,130.43,130.84,130.35,130.41,37932.0,99.737,100.0506,99.6759,99.7218,37932.0
2018-10-10 09:45:00,130.41,130.45,130.1,130.34,37852.0,99.7218,99.7523,99.4847,99.6682,37852.0
2018-10-10 09:50:00,130.31,130.65,130.3,130.4,29034.0,99.6453,99.9053,99.6376,99.7141,29034.0
2018-10-10 09:55:00,130.38,130.55,129.98,130.08,29108.0,99.6988,99.8288,99.3929,99.4694,29108.0
2018-10-10 10:00:00,130.08,130.32,129.98,130.19,49104.0,99.4694,99.6529,99.3929,99.5535,49104.0
2018-10-10 10:05:00,130.22,130.56,130.19,130.5,50142.0,99.5765,99.8365,99.5535,99.7906,50142.0
2018-10-10 10:10:00,130.52,130.56,130.16,130.21,14682.0,99.8059,99.8365,99.5306,99.5688,14682.0
2018-10-10 10:15:00,130.18,130.3,129.88,130.1,29490.0,99.5459,99.6376,99.3165,99.4847,29490.0
2018-10-10 10:20:00,130.14,130.23,129.88,130.06,19703.0,99.5153,99.5841,99.3165,99.4541,19703.0
2018-10-10 10:25:00,130.1,130.16,129.76,129.85,29257.0,99.4847,99.5306,99.2247,99.2935,29257.0
2018-10-10 10:30:00,129.85,129.98,129.56,129.57,19439.0,99.2935,99.3929,99.0718,99.0794,19439.0
2018-10-10 10:35:00,129.58,129.69,129.41,129.41,14150.0,99.0871,99.1712,98.9571,98.9571,14150.0
2018-10-10 10:40:00,129.44,129.49,129.06,129.2,24170.0,98.98,99.0183,98.6894,98.7965,24170.0
2018-10-10 10:45:00,129.26,129.29,128.74,128.87,53590.0,98.8424,98.8653,98.4447,98.5441,53590.0
2018-10-10 10:50:00,128.84,129.17,128.77,128.84,33403.0,98.5212,98.7736,98.4677,98.5212,33403.0
2018-10-10 10:55:00,128.76,128.94,128.67,128.85,35763.0,98.46,98.5977,98.3912,98.5289,35763.0
2018-10-10 11:00:00,128.83,128.9,128.42,128.42,36734.0,98.5136,98.5671,98.2,98.2,36734.0
2018-10-10 11:05:00,128.46,128.46,128.19,128.22,28999.0,98.2306,98.2306,98.0242,98.0471,28999.0
2018-10-10 11:10:00,128.22,128.34,128.01,128.2,47146.0,98.0471,98.1389,97.8865,98.0318,47146.0
2018-10-10 11:15:00,128.16,128.29,128.04,128.05,34238.0,98.0012,98.1006,97.9095,97.9171,34238.0
2018-10-10 11:20:00,128.03,128.05,127.78,127.95,34282.0,97.9018,97.9171,97.7106,97.8406,34282.0
2018-10-10 11:25:00,128.01,128.44,128.01,128.27,40559.0,97.8865,98.2153,97.8865,98.0853,40559.0
2018-10-10 11:30:00,128.24,128.39,128.11,128.17,28155.0,98.0624,98.1771,97.963,98.0089,28155.0
2018-10-10 11:35:00,128.18,128.33,128.1,128.15,48146.0,98.0165,98.1312,97.9553,97.9936,48146.0
2018-10-10 11:40:00,128.16,128.56,128.12,128.52,21740.0,98.0012,98.3071,97.9706,98.2765,21740.0
2018-10-10 11:45:00,128.52,128.63,128.37,128.51,19340.0,98.2765,98.3606,98.1618,98.2689,19340.0
2018-10-10 11:50:00,128.54,128.67,128.5,128.55,15284.0,98.2918,98.3912,98.2612,98.2995,15284.0
2018-10-10 11:55:00,128.53,128.54,128.18,128.2,21915.0,98.2842,98.2918,98.0165,98.0318,21915.0
2018-10-10 12:00:00,128.21,128.54,128.15,128.51,31775.0,98.0395,98.2918,97.9936,98.2689,31775.0
2018-10-10 12:05:00,128.51,128.51,128.23,128.32,19340.0,98.2689,98.2689,98.0548,98.1236,19340.0
2018-10-10 12:10:00,128.32,128.47,128.27,128.36,14125.0,98.1236,98.2383,98.0853,98.1542,14125.0
2018-10-10 12:15:00,128.36,128.55,128.32,128.33,21342.0,98.1542,98.2995,98.1236,98.1312,21342.0
2018-10-10 12:20:00,128.36,128.37,128.15,128.17,34552.0,98.1542,98.1618,97.9936,98.0089,34552.0
2018-10-10 12:25:00,128.19,128.26,128.13,128.21,13698.0,98.0242,98.0777,97.9783,98.0395,13698.0
2018-10-10 12:30:00,128.21,128.28,128.15,128.24,21029.0,98.0395,98.093,97.9936,98.0624,21029.0
2018-10-10 12:35:00,128.24,128.34,128.15,128.27,11614.0,98.0624,98.1389,97.9936,98.0853,11614.0
2018-10-10 12:40:00,128.35,128.42,128.2,128.28,15806.0,98.1465,98.2,98.0318,98.093,15806.0
2018-10-10 12:45:00,128.32,128.66,128.32,128.53,38108.0,98.1236,98.3836,98.1236,98.2842,38108.0
2018-10-10 12:50:00,128.54,128.71,128.5,128.68,18776.0,98.2918,98.4218,98.2612,98.3989,18776.0
2018-10-10 12:55:00,128.7,128.72,128.41,128.45,21929.0,98.4142,98.4294,98.1924,98.223,21929.0
2018-10-10 13:00:00,128.43,128.48,128.03,128.09,26907.0,98.2077,98.2459,97.9018,97.9477,26907.0
2018-10-10 13:05:00,128.06,128.24,128.0,128.24,13747.0,97.9248,98.0624,97.8789,98.0624,13747.0
2018-10-10 13:10:00,128.22,128.57,128.19,128.55,9306.0,98.0471,98.3147,98.0242,98.2995,9306.0
2018-10-10 13:15:00,128.53,128.79,128.51,128.77,29189.0,98.2842,98.483,98.2689,98.4677,29189.0
2018-10-10 13:20:00,128.79,129.05,128.79,129.02,9754.0,98.483,98.6818,98.483,98.6589,9754.0
2018-10-10 13:25:00,129.07,129.08,128.66,128.69,11876.0,98.6971,98.7047,98.3836,98.4065,11876.0
2018-10-10 13:30:00,128.69,128.73,128.57,128.65,10627.0,98.4065,98.4371,98.3147,98.3759,10627.0
2018-10-10 13:35:00,128.65,128.67,128.44,128.46,6707.0,98.3759,98.3912,98.2153,98.2306,6707.0
2018-10-10 13:40:00,128.48,128.49,128.17,128.19,9900.0,98.2459,98.2536,98.0089,98.0242,9900.0
2018-10-10 13:45:00,128.19,128.35,128.19,128.26,12314.0,98.0242,98.1465,98.0242,98.0777,12314.0
2018-10-10 13:50:00,128.25,128.34,128.16,128.25,26460.0,98.07,98.1389,98.0012,98.07,26460.0
2018-10-10 13:55:00,128.26,128.28,127.97,127.99,11739.0,98.0777,98.093,97.8559,97.8712,11739.0
2018-10-10 14:00:00,128.01,128.01,127.79,127.79,20769.0,97.8865,97.8865,97.7183,97.7183,20769.0
2018-10-10 14:05:00,127.78,127.81,127.53,127.56,25199.0,97.7106,97.7336,97.5195,97.5424,25199.0
2018-10-10 14:10:00,127.57,127.74,127.43,127.46,25855.0,97.5501,97.6801,97.443,97.466,25855.0
2018-10-10 14:15:00,127.45,127.75,127.42,127.67,17335.0,97.4583,97.6877,97.4354,97.6265,17335.0
2018-10-10 14:20:00,127.66,127.69,127.3,127.49,20999.0,97.6189,97.6418,97.3436,97.4889,20999.0
2018-10-10 14:25:00,127.51,127.57,127.31,127.56,14581.0,97.5042,97.5501,97.3513,97.5424,14581.0
2018-10-10 14:30:00,127.6,127.78,127.53,127.53,12898.0,97.573,97.7106,97.5195,97.5195,12898.0
2018-10-10 14:35:00,127.54,127.62,127.18,127.18,20540.0,97.5271,97.5883,97.2518,97.2518,20540.0
2018-10-10 14:40:00,127.22,127.22,126.92,127.0,32228.0,97.2824,97.2824,97.053,97.1142,32228.0
2018-10-10 14:45:00,127.01,127.2,126.95,127.15,22359.0,97.1218,97.2671,97.076,97.2289,22359.0
2018-10-10 14:50:00,127.12,127.4,127.09,127.4,19132.0,97.206,97.4201,97.183,97.4201,19132.0
2018-10-10 14:55:00,127.4,127.54,127.32,127.45,14285.0,97.4201,97.5271,97.3589,97.4583,14285.0
2018-10-10 15:00:00,127.44,127.48,127.33,127.47,25167.0,97.4507,97.4812,97.3665,97.4736,25167.0
2018-10-10 15:05:00,127.45,127.61,127.23,127.26,17461.0,97.4583,97.5807,97.2901,97.313,17461.0
2018-10-10 15:10:00,127.26,127.3,126.97,127.12,35336.0,97.313,97.3436,97.0913,97.206,35336.0
2018-10-10 15:15:00,127.12,127.21,126.95,127.02,32729.0,97.206,97.2748,97.076,97.1295,32729.0
2018-10-10 15:20:00,127.04,127.25,127.01,127.05,26229.0,97.1448,97.3054,97.1218,97.1524,26229.0
2018-10-10 15:25:00,127.04,127.24,126.8,127.24,30142.0,97.1448,97.2977,96.9613,97.2977,30142.0
2018-10-10 15:30:00,127.18,127.21,126.91,126.91,36464.0,97.2518,97.2748,97.0454,97.0454,36464.0
2018-10-10 15:35:00,126.9,127.0,126.81,126.92,30477.0,97.0377,97.1142,96.9689,97.053,30477.0
2018-10-10 15:40:00,126.91,126.94,126.67,126.76,81842.0,97.0454,97.0683,96.8619,96.9307,81842.0
2018-10-10 15:45:00,126.74,127.16,126.46,127.13,76614.0,96.9154,97.2365,96.7013,97.2136,76614.0
2018-10-10 15:50:00,127.11,127.15,126.76,126.77,69245.0,97.1983,97.2289,96.9307,96.9383,69245.0
2018-10-10 15:55:00,126.76,126.87,126.35,126.49,207443.0,96.9307,97.0148,96.6172,96.7242,207443.0
2018-10-11 09:30:00,125.29,125.29,123.63,124.26,174136.0,95.8066,95.8066,94.5372,95.019,174136.0
2018-10-11 09:35:00,124.13,124.22,122.84,123.3,109826.0,94.9196,94.9884,93.9331,94.2849,109826.0
2018-10-11 09:40:00,123.36,124.19,123.27,124.16,54463.0,94.3308,94.9655,94.2619,94.9425,54463.0
2018-10-11 09:45:00,124.09,124.51,123.96,124.4,100587.0,94.889,95.2102,94.7896,95.126,100587.0
2018-10-11 09:50:00,124.45,124.81,124.4,124.64,89085.0,95.1643,95.4396,95.126,95.3096,89085.0
2018-10-11 09:55:00,124.65,125.48,124.44,125.3,74447.0,95.3172,95.9519,95.1566,95.8142,74447.0
2018-10-11 10:00:00,125.21,125.28,124.45,124.45,31846.0,95.7454,95.799,95.1643,95.1643,31846.0
2018-10-11 10:05:00,124.47,124.57,124.28,124.4,48671.0,95.1796,95.256,95.0343,95.126,48671.0
2018-10-11 10:10:00,124.42,124.43,123.99,124.09,53289.0,95.1413,95.149,94.8125,94.889,53289.0
2018-10-11 10:15:00,124.04,124.18,123.86,123.94,41809.0,94.8508,94.9578,94.7131,94.7743,41809.0
2018-10-11 10:20:00,123.94,123.99,123.3,123.44,48297.0,94.7743,94.8125,94.2849,94.3919,48297.0
2018-10-11 10:25:00,123.43,124.07,123.24,124.05,54000.0,94.3843,94.8737,94.239,94.8584,54000.0
2018-10-11 10:30:00,124.04,124.25,123.89,124.06,72131.0,94.8508,95.0113,94.736,94.866,72131.0
2018-10-11 10:35:00,124.05,124.23,123.81,123.85,73007.0,94.8584,94.996,94.6749,94.7055,73007.0
2018-10-11 10:40:00,123.86,124.12,123.78,123.99,24560.0,94.7131,94.9119,94.6519,94.8125,24560.0
2018-10-11 10:45:00,124.01,124.08,123.34,123.34,23950.0,94.8278,94.8813,94.3155,94.3155,23950.0
2018-10-11 10:50:00,123.33,123.55,123.09,123.24,43579.0,94.3078,94.4761,94.1243,94.239,43579.0
2018-10-11 10:55:00,123.23,123.23,122.95,123.01,42732.0,94.2314,94.2314,94.0173,94.0631,42732.0
2018-10-11 11:00:00,123.05,123.34,122.73,122.94,41191.0,94.0937,94.3155,93.849,94.0096,41191.0
2018-10-11 11:05:00,122.91,123.07,122.59,122.73,18662.0,93.9867,94.109,93.742,93.849,18662.0
2018-10-11 11:10:00,122.67,122.67,122.03,122.16,26297.0,93.8031,93.8031,93.3137,93.4132,26297.0
2018-10-11 11:15:00,122.16,122.53,121.97,122.26,41168.0,93.4132,93.6961,93.2679,93.4896,41168.0
2018-10-11 11:20:00,122.33,122.71,122.32,122.71,36710.0,93.5432,93.8337,93.5355,93.8337,36710.0
2018-10-11 11:25:00,122.69,122.71,122.25,122.3,45837.0,93.8184,93.8337,93.482,93.5202,45837.0
2018-10-11 11:30:00,122.33,122.69,122.21,122.69,22762.0,93.5432,93.8184,93.4514,93.8184,22762.0
2018-10-11 11:35:00,122.64,122.64,122.24,122.63,24231.0,93.7802,93.7802,93.4743,93.7726,24231.0
2018-10-11 11:40:00,122.66,123.04,122.63,122.67,18116.0,93.7955,94.0861,93.7726,93.8031,18116.0
2018-10-11 11:45:00,122.64,123.22,122.48,123.14,45662.0,93.7802,94.2237,93.6579,94.1625,45662.0
2018-10-11 11:50:00,123.11,123.18,122.79,123.09,33632.0,94.1396,94.1931,93.8949,94.1243,33632.0
2018-10-11 11:55:00,123.08,123.12,122.78,122.83,59716.0,94.1167,94.1472,93.8873,93.9255,59716.0
2018-10-11 12:00:00,122.88,123.2,122.79,123.2,23905.0,93.9637,94.2084,93.8949,94.2084,23905.0
2018-10-11 12:05:00,123.21,123.46,123.1,123.16,32607.0,94.2161,94.4072,94.132,94.1778,32607.0
2018-10-11 12:10:00,123.21,123.61,122.55,123.61,42533.0,94.2161,94.5219,93.7114,94.5219,42533.0
2018-10-11 12:15:00,123.64,123.79,123.35,123.53,31588.0,94.5449,94.6596,94.3231,94.4608,31588.0
2018-10-11 12:20:00,123.55,124.18,123.55,124.14,68831.0,94.4761,94.9578,94.4761,94.9272,68831.0
2018-10-11 12:25:00,124.12,124.28,124.09,124.11,31520.0,94.9119,95.0343,94.889,94.9043,31520.0
2018-10-11 12:30:00,124.09,124.18,123.97,124.02,22547.0,94.889,94.9578,94.7972,94.8355,22547.0
2018-10-11 12:35:00,124.01,124.08,123.66,123.68,22833.0,94.8278,94.8813,94.5602,94.5755,22833.0
2018-10-11 12:40:00,123.71,124.1,123.63,124.1,23492.0,94.5984,94.8966,94.5372,94.8966,23492.0
2018-10-11 12:45:00,124.13,124.13,123.77,123.9,17979.0,94.9196,94.9196,94.6443,94.7437,17979.0
2018-10-11 12:50:00,123.95,124.18,123.88,124.1,15915.0,94.7819,94.9578,94.7284,94.8966,15915.0
2018-10-11 12:55:00,124.1,124.14,123.97,124.0,15726.0,94.8966,94.9272,94.7972,94.8202,15726.0
2018-10-11 13:00:00,124.0,124.0,123.62,123.65,40706.0,94.8202,94.8202,94.5296,94.5525,40706.0
2018-10-11 13:05:00,123.64,123.88,123.51,123.82,11286.0,94.5449,94.7284,94.4455,94.6825,11286.0
2018-10-11 13:10:00,123.83,124.27,123.61,124.27,27905.0,94.6902,95.0266,94.5219,95.0266,27905.0
2018-10-11 13:15:00,124.3,124.44,124.24,124.29,12712.0,95.0496,95.1566,95.0037,95.0419,12712.0
2018-10-11 13:20:00,124.32,124.41,124.17,124.19,11638.0,95.0649,95.1337,94.9502,94.9655,11638.0
2018-10-11 13:25:00,124.16,124.27,124.06,124.15,18919.0,94.9425,95.0266,94.866,94.9349,18919.0
2018-10-11 13:30:00,124.12,124.18,123.77,123.82,15961.0,94.9119,94.9578,94.6443,94.6825,15961.0
2018-10-11 13:35:00,123.83,124.08,123.75,124.08,21500.0,94.6902,94.8813,94.629,94.8813,21500.0
2018-10-11 13:40:00,124.08,124.1,123.79,123.85,8194.0,94.8813,94.8966,94.6596,94.7055,8194.0
2018-10-11 13:45:00,123.86,123.9,123.71,123.71,9048.0,94.7131,94.7437,94.5984,94.5984,9048.0
2018-10-11 13:50:00,123.67,123.75,123.48,123.75,14622.0,94.5678,94.629,94.4225,94.629,14622.0
2018-10-11 13:55:00,123.76,124.0,123.61,123.95,11912.0,94.6366,94.8202,94.5219,94.7819,11912.0
2018-10-11 14:00:00,123.98,123.98,123.6,123.63,15765.0,94.8049,94.8049,94.5143,94.5372,15765.0
2018-10-11 14:05:00,123.63,123.76,123.33,123.45,16713.0,94.5372,94.6366,94.3078,94.3996,16713.0
2018-10-11 14:10:00,123.42,123.42,123.0,123.13,59689.0,94.3767,94.3767,94.0555,94.1549,59689.0
2018-10-11 14:15:00,123.15,123.24,122.84,123.07,21765.0,94.1702,94.239,93.9331,94.109,21765.0
2018-10-11 14:20:00,123.09,123.17,122.8,122.8,36687.0,94.1243,94.1855,93.9025,93.9025,36687.0
2018-10-11 14:25:00,122.8,123.09,122.72,122.85,31142.0,93.9025,94.1243,93.8414,93.9408,31142.0
2018-10-11 14:30:00,122.84,122.84,122.5,122.54,19596.0,93.9331,93.9331,93.6731,93.7037,19596.0
2018-10-11 14:35:00,122.53,122.53,122.04,122.15,26220.0,93.6961,93.6961,93.3214,93.4055,26220.0
2018-10-11 14:40:00,122.1,122.23,121.27,121.27,32133.0,93.3673,93.4667,92.7326,92.7326,32133.0
2018-10-11 14:45:00,121.33,122.01,120.82,121.82,87372.0,92.7785,93.2985,92.3885,93.1532,87372.0
2018-10-11 14:50:00,121.89,122.26,121.51,121.97,31931.0,93.2067,93.4896,92.9161,93.2679,31931.0
2018-10-11 14:55:00,121.94,121.94,121.43,121.82,19089.0,93.2449,93.2449,92.8549,93.1532,19089.0
2018-10-11 15:00:00,121.76,122.68,121.58,122.58,31627.0,93.1073,93.8108,92.9696,93.7343,31627.0
2018-10-11 15:05:00,122.67,122.67,122.27,122.27,36725.0,93.8031,93.8031,93.4973,93.4973,36725.0
2018-10-11 15:10:00,122.29,122.62,121.87,122.45,41191.0,93.5126,93.7649,93.1914,93.6349,41191.0
2018-10-11 15:15:00,122.46,123.01,122.32,122.71,75100.0,93.6426,94.0631,93.5355,93.8337,75100.0
2018-10-11 15:20:00,122.73,122.74,122.15,122.31,63293.0,93.849,93.8567,93.4055,93.5279,63293.0
2018-10-11 15:25:00,122.34,122.44,122.03,122.12,58035.0,93.5508,93.6273,93.3137,93.3826,58035.0
2018-10-11 15:30:00,122.08,122.16,121.72,121.85,102891.0,93.352,93.4132,93.0767,93.1761,102891.0
2018-10-11 15:35:00,121.87,122.06,121.48,121.92,63726.0,93.1914,93.3367,92.8932,93.2296,63726.0
2018-10-11 15:40:00,121.93,122.03,121.57,121.6,77602.0,93.2373,93.3137,92.962,92.9849,77602.0
2018-10-11 15:45:00,121.6,122.25,121.45,121.58,104842.0,92.9849,93.482,92.8702,92.9696,104842.0
2018-10-11 15:50:00,121.58,122.03,121.52,121.75,113072.0,92.9696,93.3137,92.9238,93.0996,113072.0
2018-10-11 15:55:00,121.73,121.93,121.44,121.61,231257.0,93.0843,93.2373,92.8626,92.9926,231257.0
2018-10-12 09:30:00,123.62,123.62,122.84,123.31,47345.0,94.5296,94.5296,93.9331,94.2925,47345.0
2018-10-12 09:35:00,123.33,123.36,122.65,122.88,35183.0,94.3078,94.3308,93.7878,93.9637,35183.0
2018-10-12 09:40:00,122.87,123.6,122.86,123.23,22058.0,93.9561,94.5143,93.9484,94.2314,22058.0
2018-10-12 09:45:00,123.38,123.75,123.3,123.7,26297.0,94.3461,94.629,94.2849,94.5908,26297.0
2018-10-12 09:50:00,123.7,123.76,123.29,123.73,23410.0,94.5908,94.6366,94.2772,94.6137,23410.0
2018-10-12 09:55:00,123.71,123.78,123.4,123.69,16919.0,94.5984,94.6519,94.3614,94.5831,16919.0
2018-10-12 10:00:00,123.6,123.72,123.25,123.47,32800.0,94.5143,94.6061,94.2467,94.4149,32800.0
2018-10-12 10:05:00,123.44,123.44,122.99,123.18,24342.0,94.3919,94.3919,94.0478,94.1931,24342.0
2018-10-12 10:10:00,123.19,123.22,122.93,123.05,24654.0,94.2008,94.2237,94.002,94.0937,24654.0
2018-10-12 10:15:00,122.97,123.0,122.6,122.66,25524.0,94.0325,94.0555,93.7496,93.7955,25524.0
2018-10-12 10:20:00,122.64,122.92,122.64,122.73,18486.0,93.7802,93.9943,93.7802,93.849,18486.0
2018-10-12 10:25:00,122.68,122.69,122.24,122.24,20090.0,93.8108,93.8184,93.4743,93.4743,20090.0
2018-10-12 10:30:00,122.25,122.63,122.22,122.63,20012.0,93.482,93.7726,93.459,93.7726,20012.0
2018-10-12 10:35:00,122.65,123.02,122.55,122.86,19934.0,93.7878,94.0708,93.7114,93.9484,19934.0
2018-10-12 10:40:00,122.89,122.95,122.48,122.72,34708.0,93.9714,94.0173,93.6579,93.8414,34708.0
2018-10-12 10:45:00,122.69,122.97,122.48,122.5,29339.0,93.8184,94.0325,93.6579,93.6731,29339.0
2018-10-12 10:50:00,122.48,122.86,122.48,122.79,18968.0,93.6579,93.9484,93.6579,93.8949,18968.0
2018-10-12 10:55:00,122.76,122.79,122.64,122.68,16209.0,93.872,93.8949,93.7802,93.8108,16209.0
2018-10-12 11:00:00,122.7,122.75,122.48,122.54,28621.0,93.8261,93.8643,93.6579,93.7037,28621.0
2018-10-12 11:05:00,122.57,122.65,122.46,122.46,26501.0,93.7267,93.7878,93.6426,93.6426,26501.0
2018-10-12 11:10:00,122.45,122.58,122.37,122.55,19549.0,93.6349,93.7343,93.5737,93.7114,19549.0
2018-10-12 11:15:00,122.55,122.56,122.34,122.36,14393.0,93.7114,93.719,93.5508,93.5661,14393.0
2018-10-12 11:20:00,122.36,122.6,122.36,122.59,29942.0,93.5661,93.7496,93.5661,93.742,29942.0
2018-10-12 11:25:00,122.57,122.72,122.49,122.68,29003.0,93.7267,93.8414,93.6655,93.8108,29003.0
2018-10-12 11:30:00,122.68,122.71,122.45,122.55,20794.0,93.8108,93.8337,93.6349,93.7114,20794.0
2018-10-12 11:35:00,122.5,122.5,122.01,122.17,23477.0,93.6731,93.6731,93.2985,93.4208,23477.0
2018-10-12 11:40:00,122.18,122.23,121.9,121.98,20646.0,93.4284,93.4667,93.2143,93.2755,20646.0
2018-10-12 11:45:00,121.96,122.13,121.69,122.09,21073.0,93.2602,93.3902,93.0538,93.3596,21073.0
2018-10-12 11:50:00,122.08,122.19,121.98,121.99,15245.0,93.352,93.4361,93.2755,93.2832,15245.0
2018-10-12 11:55:00,121.98,122.24,121.94,122.06,11290.0,93.2755,93.4743,93.2449,93.3367,11290.0
2018-10-12 12:00:00,122.05,122.06,121.7,121.76,25101.0,93.329,93.3367,93.0614,93.1073,25101.0
2018-10-12 12:05:00,121.77,121.8,121.47,121.52,28787.0,93.1149,93.1379,92.8855,92.9238,28787.0
2018-10-12 12:10:00,121.55,121.55,121.41,121.47,27332.0,92.9467,92.9467,92.8396,92.8855,27332.0
2018-10-12 12:15:00,121.46,121.49,121.32,121.39,12000.0,92.8779,92.9008,92.7708,92.8244,12000.0
2018-10-12 12:20:00,121.39,121.59,121.31,121.53,17477.0,92.8244,92.9773,92.7632,92.9314,17477.0
2018-10-12 12:25:00,121.55,121.58,121.23,121.28,18089.0,92.9467,92.9696,92.702,92.7402,18089.0
2018-10-12 12:30:00,121.26,121.69,121.24,121.64,21615.0,92.7249,93.0538,92.7097,93.0155,21615.0
2018-10-12 12:35:00,121.61,121.61,121.22,121.22,17455.0,92.9926,92.9926,92.6944,92.6944,17455.0
2018-10-12 12:40:00,121.2,121.3,120.84,120.85,27975.0,92.6791,92.7555,92.4038,92.4114,27975.0
2018-10-12 12:45:00,120.87,120.89,120.49,120.55,37090.0,92.4267,92.442,92.1361,92.182,37090.0
2018-10-12 12:50:00,120.53,120.72,120.38,120.72,36061.0,92.1667,92.312,92.052,92.312,36061.0
2018-10-12 12:55:00,120.72,121.12,120.72,121.07,22215.0,92.312,92.6179,92.312,92.5797,22215.0
2018-10-12 13:00:00,121.1,121.33,120.89,121.33,16176.0,92.6026,92.7785,92.442,92.7785,16176.0
2018-10-12 13:05:00,121.38,121.41,121.01,121.12,21594.0,92.8167,92.8396,92.5338,92.6179,21594.0
2018-10-12 13:10:00,121.14,121.3,121.03,121.04,46514.0,92.6332,92.7555,92.5491,92.5567,46514.0
2018-10-12 13:15:00,121.04,121.18,120.96,120.96,33597.0,92.5567,92.6638,92.4955,92.4955,33597.0
2018-10-12 13:20:00,120.95,121.27,120.91,121.26,56068.0,92.4879,92.7326,92.4573,92.7249,56068.0
2018-10-12 13:25:00,121.24,121.28,121.02,121.06,25021.0,92.7097,92.7402,92.5414,92.572,25021.0
2018-10-12 13:30:00,121.04,121.14,120.94,121.12,17891.0,92.5567,92.6332,92.4802,92.6179,17891.0
2018-10-12 13:35:00,121.12,121.12,120.74,120.9,31664.0,92.6179,92.6179,92.3273,92.4497,31664.0
2018-10-12 13:40:00,120.91,121.07,120.73,121.05,18713.0,92.4573,92.5797,92.3197,92.5644,18713.0
2018-10-12 13:45:00,121.06,121.36,121.06,121.06,25005.0,92.572,92.8014,92.572,92.572,25005.0
2018-10-12 13:50:00,121.09,121.15,120.88,121.12,13341.0,92.5949,92.6408,92.4344,92.6179,13341.0
2018-10-12 13:55:00,121.12,121.18,120.95,120.97,23423.0,92.6179,92.6638,92.4879,92.5032,23423.0
2018-10-12 14:00:00,121.01,121.05,120.79,120.89,13260.0,92.5338,92.5644,92.3655,92.442,13260.0
2018-10-12 14:05:00,120.9,120.98,120.66,120.71,19135.0,92.4497,92.5108,92.2661,92.3044,19135.0
2018-10-12 14:10:00,120.65,120.69,120.45,120.46,24449.0,92.2585,92.2891,92.1056,92.1132,24449.0
2018-10-12 14:15:00,120.45,120.99,120.45,120.93,30282.0,92.1056,92.5185,92.1056,92.4726,30282.0
2018-10-12 14:20:00,121.03,121.06,120.56,120.61,63283.0,92.5491,92.572,92.1897,92.2279,63283.0
2018-10-12 14:25:00,120.6,121.21,120.54,121.2,16886.0,92.2203,92.6867,92.1744,92.6791,16886.0
2018-10-12 14:30:00,121.26,121.28,121.06,121.14,13800.0,92.7249,92.7402,92.572,92.6332,13800.0
2018-10-12 14:35:00,121.16,121.22,120.93,120.94,13981.0,92.6485,92.6944,92.4726,92.4802,13981.0
2018-10-12 14:40:00,120.98,121.02,120.77,120.79,14899.0,92.5108,92.5414,92.3503,92.3655,14899.0
2018-10-12 14:45:00,120.78,120.91,120.71,120.91,10166.0,92.3579,92.4573,92.3044,92.4573,10166.0
2018-10-12 14:50:00,120.92,121.29,120.92,121.23,45381.0,92.465,92.7479,92.465,92.702,45381.0
2018-10-12 14:55:00,121.21,121.36,121.14,121.24,35640.0,92.6867,92.8014,92.6332,92.7097,35640.0
2018-10-12 15:00:00,121.22,121.27,120.92,121.12,28907.0,92.6944,92.7326,92.465,92.6179,28907.0
2018-10-12 15:05:00,121.17,121.66,121.12,121.55,16182.0,92.6561,93.0308,92.6179,92.9467,16182.0
2018-10-12 15:10:00,121.55,121.9,121.55,121.77,25940.0,92.9467,93.2143,92.9467,93.1149,25940.0
2018-10-12 15:15:00,121.76,121.77,121.5,121.61,15998.0,93.1073,93.1149,92.9085,92.9926,15998.0
2018-10-12 15:20:00,121.62,121.89,121.62,121.88,24587.0,93.0002,93.2067,93.0002,93.199,24587.0
2018-10-12 15:25:00,121.94,122.24,121.92,122.17,31525.0,93.2449,93.4743,93.2296,93.4208,31525.0
2018-10-12 15:30:00,122.18,122.38,122.04,122.28,41402.0,93.4284,93.5814,93.3214,93.5049,41402.0
2018-10-12 15:35:00,122.22,122.23,121.75,121.85,75351.0,93.459,93.4667,93.0996,93.1761,75351.0
2018-10-12 15:40:00,121.89,122.35,121.8,122.26,38835.0,93.2067,93.5584,93.1379,93.4896,38835.0
2018-10-12 15:45:00,122.28,122.43,122.02,122.31,75975.0,93.5049,93.6196,93.3061,93.5279,75975.0
2018-10-12 15:50:00,122.34,122.52,122.34,122.48,72594.0,93.5508,93.6884,93.5508,93.6579,72594.0
2018-10-12 15:55:00,122.46,122.61,122.14,122.17,150530.0,93.6426,93.7573,93.3979,93.4208,150530.0
2018-10-15 09:30:00,122.95,123.47,122.64,122.65,66765.0,94.0173,94.4149,93.7802,93.7878,66765.0
2018-10-15 09:35:00,122.71,122.83,122.32,122.5,32551.0,93.8337,93.9255,93.5355,93.6731,32551.0
2018-10-15 09:40:00,122.54,123.09,122.5,122.79,40654.0,93.7037,94.1243,93.6731,93.8949,40654.0
2018-10-15 09:45:00,122.97,123.02,122.64,122.66,36491.0,94.0325,94.0708,93.7802,93.7955,36491.0
2018-10-15 09:50:00,122.68,122.88,122.59,122.76,20644.0,93.8108,93.9637,93.742,93.872,20644.0
2018-10-15 09:55:00,122.76,122.98,122.47,122.47,32847.0,93.872,94.0402,93.6502,93.6502,32847.0
2018-10-15 10:00:00,122.53,122.66,121.95,122.03,51929.0,93.6961,93.7955,93.2526,93.3137,51929.0
2018-10-15 10:05:00,121.98,122.78,121.98,122.63,26324.0,93.2755,93.8873,93.2755,93.7726,26324.0
2018-10-15 10:10:00,122.62,122.76,122.49,122.54,28818.0,93.7649,93.872,93.6655,93.7037,28818.0
2018-10-15 10:15:00,122.56,122.73,122.0,122.01,22322.0,93.719,93.849,93.2908,93.2985,22322.0
2018-10-15 10:20:00,122.05,122.34,122.04,122.34,12320.0,93.329,93.5508,93.3214,93.5508,12320.0
2018-10-15 10:25:00,122.37,122.7,122.35,122.64,17130.0,93.5737,93.8261,93.5584,93.7802,17130.0
2018-10-15 10:30:00,122.52,122.61,122.49,122.51,11106.0,93.6884,93.7573,93.6655,93.6808,11106.0
2018-10-15 10:35:00,122.48,122.84,122.47,122.74,30084.0,93.6579,93.9331,93.6502,93.8567,30084.0
2018-10-15 10:40:00,122.71,122.87,122.56,122.57,39212.0,93.8337,93.9561,93.719,93.7267,39212.0
2018-10-15 10:45:00,122.55,122.67,122.37,122.66,32638.0,93.7114,93.8031,93.5737,93.7955,32638.0
2018-10-15 10:50:00,122.59,122.83,122.41,122.83,31770.0,93.742,93.9255,93.6043,93.9255,31770.0
2018-10-15 10:55:00,122.84,122.95,122.78,122.8,15500.0,93.9331,94.0173,93.8873,93.9025,15500.0
2018-10-15 11:00:00,122.81,122.99,122.76,122.76,10519.0,93.9102,94.0478,93.872,93.872,10519.0
2018-10-15 11:05:00,122.76,122.96,122.72,122.94,10419.0,93.872,94.0249,93.8414,94.0096,10419.0
2018-10-15 11:10:00,122.92,123.09,122.89,123.0,18108.0,93.9943,94.1243,93.9714,94.0555,18108.0
2018-10-15 11:15:00,123.02,123.29,123.02,123.25,11820.0,94.0708,94.2772,94.0708,94.2467,11820.0
2018-10-15 11:20:00,123.24,123.4,123.17,123.37,11778.0,94.239,94.3614,94.1855,94.3384,11778.0
2018-10-15 11:25:00,123.33,123.56,123.23,123.45,11602.0,94.3078,94.4837,94.2314,94.3996,11602.0
2018-10-15 11:30:00,123.43,123.51,123.14,123.14,11003.0,94.3843,94.4455,94.1625,94.1625,11003.0
2018-10-15 11:35:00,123.09,123.31,123.05,123.1,9624.0,94.1243,94.2925,94.0937,94.132,9624.0
2018-10-15 11:40:00,123.08,123.13,122.83,122.84,7241.0,94.1167,94.1549,93.9255,93.9331,7241.0
2018-10-15 11:45:00,122.87,122.88,122.58,122.66,8136.0,93.9561,93.9637,93.7343,93.7955,8136.0
2018-10-15 11:50:00,122.67,122.71,122.43,122.46,19809.0,93.8031,93.8337,93.6196,93.6426,19809.0
2018-10-15 11:55:00,122.47,122.47,122.33,122.39,14366.0,93.6502,93.6502,93.5432,93.589,14366.0
2018-10-15 12:00:00,122.39,122.42,122.19,122.42,26635.0,93.589,93.612,93.4361,93.612,26635.0
2018-10-15 12:05:00,122.39,122.57,122.32,122.4,11716.0,93.589,93.7267,93.5355,93.5967,11716.0
2018-10-15 12:10:00,122.41,122.41,122.09,122.12,23931.0,93.6043,93.6043,93.3596,93.3826,23931.0
2018-10-15 12:15:00,122.13,122.48,122.11,122.35,19617.0,93.3902,93.6579,93.3749,93.5584,19617.0
2018-10-15 12:20:00,122.35,122.47,122.33,122.44,5558.0,93.5584,93.6502,93.5432,93.6273,5558.0
2018-10-15 12:25:00,122.47,122.61,122.39,122.53,4735.0,93.6502,93.7573,93.589,93.6961,4735.0
2018-10-15 12:30:00,122.52,122.83,122.49,122.82,9865.0,93.6884,93.9255,93.6655,93.9178,9865.0
2018-10-15 12:35:00,122.82,122.87,122.72,122.72,17419.0,93.9178,93.9561,93.8414,93.8414,17419.0
2018-10-15 12:40:00,122.73,122.74,122.38,122.52,6828.0,93.849,93.8567,93.5814,93.6884,6828.0
2018-10-15 12:45:00,122.56,122.61,122.38,122.58,5857.0,93.719,93.7573,93.5814,93.7343,5857.0
2018-10-15 12:50:00,122.56,122.6,122.41,122.41,14928.0,93.719,93.7496,93.6043,93.6043,14928.0
2018-10-15 12:55:00,122.36,122.48,122.28,122.31,5415.0,93.5661,93.6579,93.5049,93.5279,5415.0
2018-10-15 13:00:00,122.36,122.61,122.34,122.6,6950.0,93.5661,93.7573,93.5508,93.7496,6950.0
2018-10-15 13:05:00,122.55,122.66,122.52,122.63,3276.0,93.7114,93.7955,93.6884,93.7726,3276.0
2018-10-15 13:10:00,122.65,122.77,122.63,122.77,4637.0,93.7878,93.8796,93.7726,93.8796,4637.0
2018-10-15 13:15:00,122.74,122.74,122.67,122.73,1600.0,93.8567,93.8567,93.8031,93.849,1600.0
2018-10-15 13:20:00,122.71,122.71,122.45,122.5,6122.0,93.8337,93.8337,93.6349,93.6731,6122.0
2018-10-15 13:25:00,122.45,122.46,122.34,122.44,5792.0,93.6349,93.6426,93.5508,93.6273,5792.0
2018-10-15 13:30:00,122.44,122.8,122.42,122.76,9940.0,93.6273,93.9025,93.612,93.872,9940.0
2018-10-15 13:35:00,122.79,122.79,122.58,122.67,3513.0,93.8949,93.8949,93.7343,93.8031,3513.0
2018-10-15 13:40:00,122.65,122.88,122.65,122.8,7801.0,93.7878,93.9637,93.7878,93.9025,7801.0
2018-10-15 13:45:00,122.81,122.93,122.81,122.93,5445.0,93.9102,94.002,93.9102,94.002,5445.0
2018-10-15 13:50:00,122.95,123.01,122.79,122.8,11684.0,94.0173,94.0631,93.8949,93.9025,11684.0
2018-10-15 13:55:00,122.77,122.95,122.75,122.86,6200.0,93.8796,94.0173,93.8643,93.9484,6200.0
2018-10-15 14:00:00,122.87,122.88,122.6,122.71,8093.0,93.9561,93.9637,93.7496,93.8337,8093.0
2018-10-15 14:05:00,122.64,122.64,122.47,122.52,6093.0,93.7802,93.7802,93.6502,93.6884,6093.0
2018-10-15 14:10:00,122.5,122.53,122.35,122.37,6486.0,93.6731,93.6961,93.5584,93.5737,6486.0
2018-10-15 14:15:00,122.38,122.58,122.38,122.54,7908.0,93.5814,93.7343,93.5814,93.7037,7908.0
2018-10-15 14:20:00,122.52,122.69,122.52,122.6,8300.0,93.6884,93.8184,93.6884,93.7496,8300.0
2018-10-15 14:25:00,122.63,122.71,122.58,122.62,5107.0,93.7726,93.8337,93.7343,93.7649,5107.0
2018-10-15 14:30:00,122.62,122.71,122.61,122.67,8473.0,93.7649,93.8337,93.7573,93.8031,8473.0
2018-10-15 14:35:00,122.64,122.69,122.57,122.68,12897.0,93.7802,93.8184,93.7267,93.8108,12897.0
2018-10-15 14:40:00,122.72,122.9,122.72,122.9,7400.0,93.8414,93.979,93.8414,93.979,7400.0
2018-10-15 14:45:00,122.88,123.05,122.85,123.03,9006.0,93.9637,94.0937,93.9408,94.0784,9006.0
2018-10-15 14:50:00,123.06,123.15,123.02,123.06,6330.0,94.1014,94.1702,94.0708,94.1014,6330.0
2018-10-15 14:55:00,123.02,123.04,122.89,122.97,14099.0,94.0708,94.0861,93.9714,94.0325,14099.0
2018-10-15 15:00:00,122.97,123.09,122.87,123.05,30076.0,94.0325,94.1243,93.9561,94.0937,30076.0
2018-10-15 15:05:00,123.04,123.18,122.95,123.0,34505.0,94.0861,94.1931,94.0173,94.0555,34505.0
2018-10-15 15:10:00,123.01,123.01,122.81,122.82,35224.0,94.0631,94.0631,93.9102,93.9178,35224.0
2018-10-15 15:15:00,122.83,122.88,122.58,122.58,36946.0,93.9255,93.9637,93.7343,93.7343,36946.0
2018-10-15 15:20:00,122.59,122.69,122.53,122.57,10109.0,93.742,93.8184,93.6961,93.7267,10109.0
2018-10-15 15:25:00,122.55,122.71,122.54,122.59,12846.0,93.7114,93.8337,93.7037,93.742,12846.0
2018-10-15 15:30:00,122.56,122.78,122.52,122.78,40004.0,93.719,93.8873,93.6884,93.8873,40004.0
2018-10-15 15:35:00,122.76,122.81,122.68,122.74,24940.0,93.872,93.9102,93.8108,93.8567,24940.0
2018-10-15 15:40:00,122.74,122.87,122.7,122.85,28751.0,93.8567,93.9561,93.8261,93.9408,28751.0
2018-10-15 15:45:00,122.83,123.05,122.77,122.99,45096.0,93.9255,94.0937,93.8796,94.0478,45096.0
2018-10-15 15:50:00,122.96,123.08,122.84,122.93,80372.0,94.0249,94.1167,93.9331,94.002,80372.0
2018-10-15 15:55:00,122.92,123.0,122.55,122.55,154588.0,93.9943,94.0555,93.7114,93.7114,154588.0
2018-10-16 09:30:00,122.86,123.28,122.39,122.54,81126.0,94.1175,94.4392,93.7574,93.8723,81126.0
2018-10-16 09:35:00,122.56,122.86,122.35,122.5,24921.0,93.8877,94.1175,93.7268,93.8417,24921.0
2018-10-16 09:40:00,122.58,122.85,122.34,122.81,13348.0,93.903,94.1098,93.7191,94.0792,13348.0
2018-10-16 09:45:00,122.75,122.81,122.38,122.65,15125.0,94.0332,94.0792,93.7498,93.9566,15125.0
2018-10-16 09:50:00,122.65,122.65,122.16,122.21,22988.0,93.9566,93.9566,93.5812,93.6195,22988.0
2018-10-16 09:55:00,122.23,122.25,122.06,122.16,27281.0,93.6349,93.6502,93.5046,93.5812,27281.0
2018-10-16 10:00:00,122.17,122.66,122.17,122.51,32892.0,93.5889,93.9643,93.5889,93.8494,32892.0
2018-10-16 10:05:00,122.57,122.99,122.57,122.99,32939.0,93.8953,94.2171,93.8953,94.2171,32939.0
2018-10-16 10:10:00,122.95,122.95,122.43,122.49,39825.0,94.1864,94.1864,93.7881,93.834,39825.0
2018-10-16 10:15:00,122.45,122.58,122.27,122.36,31502.0,93.8034,93.903,93.6655,93.7345,31502.0
2018-10-16 10:20:00,122.39,122.62,122.35,122.62,15408.0,93.7574,93.9336,93.7268,93.9336,15408.0
2018-10-16 10:25:00,122.58,122.66,122.48,122.53,31245.0,93.903,93.9643,93.8264,93.8647,31245.0
2018-10-16 10:30:00,122.46,122.54,122.19,122.34,35875.0,93.8111,93.8723,93.6042,93.7191,35875.0
2018-10-16 10:35:00,122.41,122.45,122.15,122.23,17072.0,93.7728,93.8034,93.5736,93.6349,17072.0
2018-10-16 10:40:00,122.23,122.56,122.17,122.55,27982.0,93.6349,93.8877,93.5889,93.88,27982.0
2018-10-16 10:45:00,122.54,122.62,122.37,122.55,12103.0,93.8723,93.9336,93.7421,93.88,12103.0
2018-10-16 10:50:00,122.51,122.83,122.51,122.82,9214.0,93.8494,94.0945,93.8494,94.0868,9214.0
2018-10-16 10:55:00,122.87,123.04,122.8,123.04,19060.0,94.1251,94.2554,94.0715,94.2554,19060.0
2018-10-16 11:00:00,123.05,123.26,123.02,123.26,26044.0,94.263,94.4239,94.2401,94.4239,26044.0
2018-10-16 11:05:00,123.27,123.48,123.14,123.14,11360.0,94.4316,94.5924,94.332,94.332,11360.0
2018-10-16 11:10:00,123.15,123.25,122.99,123.14,10662.0,94.3396,94.4162,94.2171,94.332,10662.0
2018-10-16 11:15:00,123.17,123.18,122.98,123.01,17150.0,94.355,94.3626,94.2094,94.2324,17150.0
2018-10-16 11:20:00,123.01,123.17,122.85,123.08,21208.0,94.2324,94.355,94.1098,94.286,21208.0
2018-10-16 11:25:00,123.05,123.24,122.98,123.14,10305.0,94.263,94.4086,94.2094,94.332,10305.0
2018-10-16 11:30:00,123.09,123.12,122.87,122.89,25035.0,94.2937,94.3167,94.1251,94.1405,25035.0
2018-10-16 11:35:00,122.9,122.9,122.72,122.78,9586.0,94.1481,94.1481,94.0102,94.0562,9586.0
2018-10-16 11:40:00,122.8,122.84,122.72,122.84,10160.0,94.0715,94.1022,94.0102,94.1022,10160.0
2018-10-16 11:45:00,122.83,122.89,122.76,122.79,5898.0,94.0945,94.1405,94.0409,94.0639,5898.0
2018-10-16 11:50:00,122.83,122.84,122.56,122.56,8688.0,94.0945,94.1022,93.8877,93.8877,8688.0
2018-10-16 11:55:00,122.59,122.61,122.44,122.57,8000.0,93.9107,93.926,93.7957,93.8953,8000.0
2018-10-16 12:00:00,122.57,122.75,122.57,122.73,7325.0,93.8953,94.0332,93.8953,94.0179,7325.0
2018-10-16 12:05:00,122.73,123.01,122.69,122.9,13909.0,94.0179,94.2324,93.9873,94.1481,13909.0
2018-10-16 12:10:00,122.84,122.92,122.78,122.82,10563.0,94.1022,94.1634,94.0562,94.0868,10563.0
2018-10-16 12:15:00,122.82,122.88,122.64,122.7,15168.0,94.0868,94.1328,93.949,93.9949,15168.0
2018-10-16 12:20:00,122.69,122.77,122.52,122.54,12214.0,93.9873,94.0485,93.857,93.8723,12214.0
2018-10-16 12:25:00,122.48,122.54,122.36,122.45,11922.0,93.8264,93.8723,93.7345,93.8034,11922.0
2018-10-16 12:30:00,122.4,122.44,122.24,122.25,5988.0,93.7651,93.7957,93.6425,93.6502,5988.0
2018-10-16 12:35:00,122.24,122.34,122.19,122.29,10945.0,93.6425,93.7191,93.6042,93.6808,10945.0
2018-10-16 12:40:00,122.29,122.42,122.29,122.41,7938.0,93.6808,93.7804,93.6808,93.7728,7938.0
2018-10-16 12:45:00,122.42,122.43,122.29,122.39,6425.0,93.7804,93.7881,93.6808,93.7574,6425.0
2018-10-16 12:50:00,122.37,122.44,122.26,122.26,12172.0,93.7421,93.7957,93.6579,93.6579,12172.0
2018-10-16 12:55:00,122.26,122.37,122.25,122.34,34640.0,93.6579,93.7421,93.6502,93.7191,34640.0
2018-10-16 13:00:00,122.34,122.68,122.28,122.68,23156.0,93.7191,93.9796,93.6732,93.9796,23156.0
2018-10-16 13:05:00,122.68,122.8,122.62,122.71,49751.0,93.9796,94.0715,93.9336,94.0026,49751.0
2018-10-16 13:10:00,122.68,122.75,122.63,122.66,30256.0,93.9796,94.0332,93.9413,93.9643,30256.0
2018-10-16 13:15:00,122.67,122.73,122.54,122.59,56373.0,93.9719,94.0179,93.8723,93.9107,56373.0
2018-10-16 13:20:00,122.58,122.71,122.45,122.45,56321.0,93.903,94.0026,93.8034,93.8034,56321.0
2018-10-16 13:25:00,122.47,122.56,122.4,122.53,9251.0,93.8187,93.8877,93.7651,93.8647,9251.0
2018-10-16 13:30:00,122.5,122.71,122.45,122.66,8218.0,93.8417,94.0026,93.8034,93.9643,8218.0
2018-10-16 13:35:00,122.68,122.77,122.68,122.71,6258.0,93.9796,94.0485,93.9796,94.0026,6258.0
2018-10-16 13:40:00,122.76,122.82,122.74,122.78,8390.0,94.0409,94.0868,94.0256,94.0562,8390.0
2018-10-16 13:45:00,122.8,122.87,122.73,122.83,16300.0,94.0715,94.1251,94.0179,94.0945,16300.0
2018-10-16 13:50:00,122.83,122.85,122.64,122.64,10624.0,94.0945,94.1098,93.949,93.949,10624.0
2018-10-16 13:55:00,122.65,122.66,122.44,122.5,12963.0,93.9566,93.9643,93.7957,93.8417,12963.0
2018-10-16 14:00:00,122.51,122.63,122.5,122.57,12651.0,93.8494,93.9413,93.8417,93.8953,12651.0
2018-10-16 14:05:00,122.57,122.74,122.57,122.68,10915.0,93.8953,94.0256,93.8953,93.9796,10915.0
2018-10-16 14:10:00,122.66,122.71,122.61,122.68,11840.0,93.9643,94.0026,93.926,93.9796,11840.0
2018-10-16 14:15:00,122.65,122.7,122.54,122.62,12453.0,93.9566,93.9949,93.8723,93.9336,12453.0
2018-10-16 14:20:00,122.65,122.67,122.56,122.56,31488.0,93.9566,93.9719,93.8877,93.8877,31488.0
2018-10-16 14:25:00,122.54,122.63,122.5,122.54,12063.0,93.8723,93.9413,93.8417,93.8723,12063.0
2018-10-16 14:30:00,122.56,122.65,122.53,122.59,10021.0,93.8877,93.9566,93.8647,93.9107,10021.0
2018-10-16 14:35:00,122.58,122.62,122.54,122.54,15134.0,93.903,93.9336,93.8723,93.8723,15134.0
2018-10-16 14:40:00,122.57,122.79,122.57,122.76,9105.0,93.8953,94.0639,93.8953,94.0409,9105.0
2018-10-16 14:45:00,122.76,122.83,122.69,122.78,4746.0,94.0409,94.0945,93.9873,94.0562,4746.0
2018-10-16 14:50:00,122.77,122.77,122.55,122.61,12148.0,94.0485,94.0485,93.88,93.926,12148.0
2018-10-16 14:55:00,122.59,122.61,122.37,122.38,15417.0,93.9107,93.926,93.7421,93.7498,15417.0
2018-10-16 15:00:00,122.4,122.4,122.2,122.3,29907.0,93.7651,93.7651,93.6119,93.6885,29907.0
2018-10-16 15:05:00,122.27,122.49,122.25,122.48,10460.0,93.6655,93.834,93.6502,93.8264,10460.0
2018-10-16 15:10:00,122.46,122.54,122.27,122.54,19796.0,93.8111,93.8723,93.6655,93.8723,19796.0
2018-10-16 15:15:00,122.51,122.57,122.39,122.39,15547.0,93.8494,93.8953,93.7574,93.7574,15547.0
2018-10-16 15:20:00,122.38,122.43,122.32,122.42,17604.0,93.7498,93.7881,93.7038,93.7804,17604.0
2018-10-16 15:25:00,122.43,122.55,122.42,122.47,14631.0,93.7881,93.88,93.7804,93.8187,14631.0
2018-10-16 15:30:00,122.46,122.47,122.31,122.31,23443.0,93.8111,93.8187,93.6962,93.6962,23443.0
2018-10-16 15:35:00,122.31,122.5,122.31,122.5,20761.0,93.6962,93.8417,93.6962,93.8417,20761.0
2018-10-16 15:40:00,122.52,122.62,122.32,122.42,58515.0,93.857,93.9336,93.7038,93.7804,58515.0
2018-10-16 15:45:00,122.43,122.51,122.32,122.46,61093.0,93.7881,93.8494,93.7038,93.8111,61093.0
2018-10-16 15:50:00,122.48,122.52,122.33,122.38,53195.0,93.8264,93.857,93.7115,93.7498,53195.0
2018-10-16 15:55:00,122.38,122.43,122.15,122.26,131952.0,93.7498,93.7881,93.5736,93.6579,131952.0
2018-10-17 09:30:00,122.21,122.59,121.68,122.12,38822.0,93.6195,93.9107,93.2135,93.5506,38822.0
2018-10-17 09:35:00,122.18,122.18,121.74,122.12,19699.0,93.5966,93.5966,93.2595,93.5506,19699.0
2018-10-17 09:40:00,122.12,122.48,122.04,122.45,20535.0,93.5506,93.8264,93.4893,93.8034,20535.0
2018-10-17 09:45:00,122.4,122.4,121.76,121.8,13706.0,93.7651,93.7651,93.2748,93.3055,13706.0
2018-10-17 09:50:00,121.8,121.97,121.6,121.79,11635.0,93.3055,93.4357,93.1523,93.2978,11635.0
2018-10-17 09:55:00,121.79,121.79,121.44,121.45,15813.0,93.2978,93.2978,93.0297,93.0373,15813.0
2018-10-17 10:00:00,121.5,121.84,121.44,121.81,10020.0,93.0757,93.3361,93.0297,93.3131,10020.0
2018-10-17 10:05:00,121.87,122.09,121.67,122.09,10791.0,93.3591,93.5276,93.2059,93.5276,10791.0
2018-10-17 10:10:00,122.13,122.23,121.8,121.83,18263.0,93.5583,93.6349,93.3055,93.3284,18263.0
2018-10-17 10:15:00,121.74,121.8,121.58,121.67,9989.0,93.2595,93.3055,93.1369,93.2059,9989.0
2018-10-17 10:20:00,121.66,121.72,121.43,121.43,9011.0,93.1982,93.2442,93.022,93.022,9011.0
2018-10-17 10:25:00,121.51,121.51,121.29,121.46,9219.0,93.0833,93.0833,92.9148,93.045,9219.0
2018-10-17 10:30:00,121.35,121.36,120.13,120.22,50807.0,92.9607,92.9684,92.0262,92.0951,50807.0
2018-10-17 10:35:00,120.23,120.36,120.09,120.28,12518.0,92.1028,92.2023,91.9955,92.1411,12518.0
2018-10-17 10:40:00,120.25,120.25,119.85,119.88,23230.0,92.1181,92.1181,91.8117,91.8346,23230.0
2018-10-17 10:45:00,119.84,119.96,119.6,119.92,33687.0,91.804,91.8959,91.6201,91.8653,33687.0
2018-10-17 10:50:00,119.91,120.34,119.83,120.28,18038.0,91.8576,92.187,91.7963,92.1411,18038.0
2018-10-17 10:55:00,120.29,120.42,120.21,120.22,8953.0,92.1487,92.2483,92.0874,92.0951,8953.0
2018-10-17 11:00:00,120.19,120.26,119.78,119.85,17280.0,92.0721,92.1257,91.758,91.8117,17280.0
2018-10-17 11:05:00,119.84,120.26,119.69,120.26,50046.0,91.804,92.1257,91.6891,92.1257,50046.0
2018-10-17 11:10:00,120.23,120.28,119.99,120.1,16605.0,92.1028,92.1411,91.9189,92.0032,16605.0
2018-10-17 11:15:00,120.08,120.2,119.95,119.96,35592.0,91.9879,92.0798,91.8883,91.8959,35592.0
2018-10-17 11:20:00,119.93,119.93,119.6,119.81,42911.0,91.8729,91.8729,91.6201,91.781,42911.0
2018-10-17 11:25:00,119.79,119.89,119.66,119.69,22351.0,91.7657,91.8423,91.6661,91.6891,22351.0
2018-10-17 11:30:00,119.77,119.81,119.43,119.47,27840.0,91.7504,91.781,91.4899,91.5206,27840.0
2018-10-17 11:35:00,119.5,119.54,119.01,119.04,39759.0,91.5435,91.5742,91.1682,91.1912,39759.0
2018-10-17 11:40:00,119.03,119.49,118.97,119.45,40972.0,91.1835,91.5359,91.1375,91.5052,40972.0
2018-10-17 11:45:00,119.44,119.45,119.26,119.35,31955.0,91.4976,91.5052,91.3597,91.4286,31955.0
2018-10-17 11:50:00,119.33,119.33,119.01,119.07,19992.0,91.4133,91.4133,91.1682,91.2141,19992.0
2018-10-17 11:55:00,119.05,119.1,118.92,119.03,34952.0,91.1988,91.2371,91.0992,91.1835,34952.0
2018-10-17 12:00:00,119.03,119.13,118.95,119.09,20500.0,91.1835,91.2601,91.1222,91.2295,20500.0
2018-10-17 12:05:00,119.1,119.17,119.04,119.11,45341.0,91.2371,91.2907,91.1912,91.2448,45341.0
2018-10-17 12:10:00,119.11,119.24,119.07,119.18,49878.0,91.2448,91.3444,91.2141,91.2984,49878.0
2018-10-17 12:15:00,119.2,119.29,119.16,119.28,20712.0,91.3137,91.3827,91.2831,91.375,20712.0
2018-10-17 12:20:00,119.28,119.28,119.13,119.25,20074.0,91.375,91.375,91.2601,91.352,20074.0
2018-10-17 12:25:00,119.26,119.32,119.2,119.26,16584.0,91.3597,91.4057,91.3137,91.3597,16584.0
2018-10-17 12:30:00,119.26,119.27,119.06,119.12,20289.0,91.3597,91.3673,91.2065,91.2524,20289.0
2018-10-17 12:35:00,119.12,119.15,119.04,119.06,11406.0,91.2524,91.2754,91.1912,91.2065,11406.0
2018-10-17 12:40:00,119.07,119.31,119.05,119.05,14187.0,91.2141,91.398,91.1988,91.1988,14187.0
2018-10-17 12:45:00,119.08,119.1,118.86,118.87,17620.0,91.2218,91.2371,91.0533,91.0609,17620.0
2018-10-17 12:50:00,118.84,119.31,118.84,119.2,19307.0,91.0379,91.398,91.0379,91.3137,19307.0
2018-10-17 12:55:00,119.23,119.24,119.09,119.09,12111.0,91.3367,91.3444,91.2295,91.2295,12111.0
2018-10-17 13:00:00,119.09,119.24,119.06,119.18,10817.0,91.2295,91.3444,91.2065,91.2984,10817.0
2018-10-17 13:05:00,119.2,119.33,119.17,119.21,11441.0,91.3137,91.4133,91.2907,91.3214,11441.0
2018-10-17 13:10:00,119.2,119.26,119.16,119.23,10063.0,91.3137,91.3597,91.2831,91.3367,10063.0
2018-10-17 13:15:00,119.26,119.27,119.19,119.25,6992.0,91.3597,91.3673,91.3061,91.352,6992.0
2018-10-17 13:20:00,119.26,119.31,119.21,119.23,13157.0,91.3597,91.398,91.3214,91.3367,13157.0
2018-10-17 13:25:00,119.28,119.28,119.14,119.17,8901.0,91.375,91.375,91.2678,91.2907,8901.0
2018-10-17 13:30:00,119.18,119.19,119.0,119.12,13340.0,91.2984,91.3061,91.1605,91.2524,13340.0
2018-10-17 13:35:00,119.08,119.33,119.03,119.25,14747.0,91.2218,91.4133,91.1835,91.352,14747.0
2018-10-17 13:40:00,119.26,119.36,119.2,119.26,12776.0,91.3597,91.4363,91.3137,91.3597,12776.0
2018-10-17 13:45:00,119.23,119.34,119.18,119.18,8838.0,91.3367,91.421,91.2984,91.2984,8838.0
2018-10-17 13:50:00,119.22,119.25,119.12,119.19,8779.0,91.329,91.352,91.2524,91.3061,8779.0
2018-10-17 13:55:00,119.19,119.24,119.08,119.17,20057.0,91.3061,91.3444,91.2218,91.2907,20057.0
2018-10-17 14:00:00,119.13,119.21,118.96,119.11,18252.0,91.2601,91.3214,91.1299,91.2448,18252.0
2018-10-17 14:05:00,119.13,119.34,119.13,119.21,10609.0,91.2601,91.421,91.2601,91.3214,10609.0
2018-10-17 14:10:00,119.2,119.2,118.82,118.86,14746.0,91.3137,91.3137,91.0226,91.0533,14746.0
2018-10-17 14:15:00,118.83,118.94,118.79,118.88,16128.0,91.0303,91.1146,90.9996,91.0686,16128.0
2018-10-17 14:20:00,118.85,118.87,118.49,118.72,20243.0,91.0456,91.0609,90.7698,90.946,20243.0
2018-10-17 14:25:00,118.72,119.1,118.65,118.95,20582.0,90.946,91.2371,90.8924,91.1222,20582.0
2018-10-17 14:30:00,118.93,119.16,118.9,118.99,9697.0,91.1069,91.2831,91.0839,91.1529,9697.0
2018-10-17 14:35:00,119.01,119.18,118.98,119.1,32767.0,91.1682,91.2984,91.1452,91.2371,32767.0
2018-10-17 14:40:00,119.12,119.27,119.12,119.23,15588.0,91.2524,91.3673,91.2524,91.3367,15588.0
2018-10-17 14:45:00,119.22,119.41,119.22,119.4,9900.0,91.329,91.4746,91.329,91.4669,9900.0
2018-10-17 14:50:00,119.41,119.63,119.34,119.57,20903.0,91.4746,91.6431,91.421,91.5972,20903.0
2018-10-17 14:55:00,119.56,119.68,119.47,119.63,26076.0,91.5895,91.6814,91.5206,91.6431,26076.0
2018-10-17 15:00:00,119.63,119.89,119.56,119.83,16050.0,91.6431,91.8423,91.5895,91.7963,16050.0
2018-10-17 15:05:00,119.93,119.93,119.76,119.87,16819.0,91.8729,91.8729,91.7427,91.827,16819.0
2018-10-17 15:10:00,119.86,120.0,119.78,119.94,30708.0,91.8193,91.9266,91.758,91.8806,30708.0
2018-10-17 15:15:00,119.94,119.94,119.79,119.82,18525.0,91.8806,91.8806,91.7657,91.7887,18525.0
2018-10-17 15:20:00,119.84,120.06,119.84,120.06,19175.0,91.804,91.9725,91.804,91.9725,19175.0
2018-10-17 15:25:00,120.08,120.13,119.98,119.99,16243.0,91.9879,92.0262,91.9112,91.9189,16243.0
2018-10-17 15:30:00,120.0,120.01,119.75,119.91,33722.0,91.9266,91.9342,91.7351,91.8576,33722.0
2018-10-17 15:35:00,119.89,120.05,119.83,120.01,27139.0,91.8423,91.9649,91.7963,91.9342,27139.0
2018-10-17 15:40:00,120.0,120.03,119.71,119.81,30267.0,91.9266,91.9496,91.7044,91.781,30267.0
2018-10-17 15:45:00,119.8,119.96,119.73,119.9,42884.0,91.7734,91.8959,91.7197,91.85,42884.0
2018-10-17 15:50:00,119.88,120.05,119.88,119.96,36870.0,91.8346,91.9649,91.8346,91.8959,36870.0
2018-10-17 15:55:00,119.96,120.22,119.93,120.14,154868.0,91.8959,92.0951,91.8729,92.0338,154868.0
2018-10-18 09:30:00,118.55,118.55,117.56,118.16,118117.0,90.8158,90.8158,90.0574,90.517,118117.0
2018-10-18 09:35:00,118.14,118.14,117.77,118.0,40467.0,90.5017,90.5017,90.2183,90.3945,40467.0
2018-10-18 09:40:00,117.98,118.02,117.76,117.87,18043.0,90.3791,90.4098,90.2106,90.2949,18043.0
2018-10-18 09:45:00,117.84,118.69,117.71,118.54,34246.0,90.2719,90.923,90.1723,90.8081,34246.0
2018-10-18 09:50:00,118.57,118.68,117.86,117.96,27976.0,90.8311,90.9154,90.2872,90.3638,27976.0
2018-10-18 09:55:00,118.0,118.14,117.81,117.85,36743.0,90.3945,90.5017,90.2489,90.2796,36743.0
2018-10-18 10:00:00,117.82,118.11,117.55,118.05,22493.0,90.2566,90.4787,90.0497,90.4328,22493.0
2018-10-18 10:05:00,118.09,118.5,118.0,118.0,30606.0,90.4634,90.7775,90.3945,90.3945,30606.0
2018-10-18 10:10:00,117.98,118.48,117.98,118.48,26930.0,90.3791,90.7622,90.3791,90.7622,26930.0
2018-10-18 10:15:00,118.45,118.58,118.26,118.46,20822.0,90.7392,90.8388,90.5936,90.7468,20822.0
2018-10-18 10:20:00,118.46,118.5,118.24,118.36,13473.0,90.7468,90.7775,90.5783,90.6702,13473.0
2018-10-18 10:25:00,118.4,118.56,118.37,118.46,19931.0,90.7009,90.8234,90.6779,90.7468,19931.0
2018-10-18 10:30:00,118.51,118.93,118.51,118.91,11809.0,90.7851,91.1069,90.7851,91.0916,11809.0
2018-10-18 10:35:00,118.92,119.25,118.85,119.06,47712.0,91.0992,91.352,91.0456,91.2065,47712.0
2018-10-18 10:40:00,119.06,119.17,118.87,118.9,22568.0,91.2065,91.2907,91.0609,91.0839,22568.0
2018-10-18 10:45:00,118.9,119.11,118.86,118.86,32452.0,91.0839,91.2448,91.0533,91.0533,32452.0
2018-10-18 10:50:00,118.79,118.81,118.63,118.76,13863.0,90.9996,91.015,90.8771,90.9767,13863.0
2018-10-18 10:55:00,118.78,118.95,118.78,118.87,7307.0,90.992,91.1222,90.992,91.0609,7307.0
2018-10-18 11:00:00,118.87,118.87,118.5,118.5,6445.0,91.0609,91.0609,90.7775,90.7775,6445.0
2018-10-18 11:05:00,118.5,118.54,118.28,118.41,18582.0,90.7775,90.8081,90.609,90.7085,18582.0
2018-10-18 11:10:00,118.43,118.63,118.38,118.63,24060.0,90.7239,90.8771,90.6856,90.8771,24060.0
2018-10-18 11:15:00,118.63,118.86,118.59,118.84,12184.0,90.8771,91.0533,90.8464,91.0379,12184.0
2018-10-18 11:20:00,118.85,118.95,118.8,118.88,20641.0,91.0456,91.1222,91.0073,91.0686,20641.0
2018-10-18 11:25:00,118.87,119.12,118.71,118.72,26766.0,91.0609,91.2524,90.9384,90.946,26766.0
2018-10-18 11:30:00,118.68,118.88,118.41,118.41,11075.0,90.9154,91.0686,90.7085,90.7085,11075.0
2018-10-18 11:35:00,118.39,118.61,118.37,118.61,16476.0,90.6932,90.8618,90.6779,90.8618,16476.0
2018-10-18 11:40:00,118.62,118.69,118.45,118.6,9453.0,90.8694,90.923,90.7392,90.8541,9453.0
2018-10-18 11:45:00,118.57,118.57,118.27,118.3,11923.0,90.8311,90.8311,90.6013,90.6243,11923.0
2018-10-18 11:50:00,118.29,118.3,118.03,118.16,8412.0,90.6166,90.6243,90.4174,90.517,8412.0
2018-10-18 11:55:00,118.12,118.15,117.97,118.04,6400.0,90.4864,90.5094,90.3715,90.4251,6400.0
2018-10-18 12:00:00,118.0,118.17,117.94,118.17,8080.0,90.3945,90.5247,90.3485,90.5247,8080.0
2018-10-18 12:05:00,118.18,118.27,118.12,118.18,9200.0,90.5323,90.6013,90.4864,90.5323,9200.0
2018-10-18 12:10:00,118.17,118.28,118.09,118.14,6655.0,90.5247,90.609,90.4634,90.5017,6655.0
2018-10-18 12:15:00,118.13,118.13,117.73,117.79,15413.0,90.494,90.494,90.1876,90.2336,15413.0
2018-10-18 12:20:00,117.77,118.24,117.77,118.24,16200.0,90.2183,90.5783,90.2183,90.5783,16200.0
2018-10-18 12:25:00,118.24,118.51,118.24,118.31,3365.0,90.5783,90.7851,90.5783,90.6319,3365.0
2018-10-18 12:30:00,118.31,118.39,118.21,118.35,8700.0,90.6319,90.6932,90.5553,90.6626,8700.0
2018-10-18 12:35:00,118.35,118.53,118.27,118.51,8615.0,90.6626,90.8005,90.6013,90.7851,8615.0
2018-10-18 12:40:00,118.51,118.62,118.39,118.46,7450.0,90.7851,90.8694,90.6932,90.7468,7450.0
2018-10-18 12:45:00,118.38,118.47,118.32,118.35,5008.0,90.6856,90.7545,90.6396,90.6626,5008.0
2018-10-18 12:50:00,118.34,118.47,118.26,118.31,4500.0,90.6549,90.7545,90.5936,90.6319,4500.0
2018-10-18 12:55:00,118.31,118.39,118.24,118.28,5338.0,90.6319,90.6932,90.5783,90.609,5338.0
2018-10-18 13:00:00,118.25,118.5,118.21,118.39,12800.0,90.586,90.7775,90.5553,90.6932,12800.0
2018-10-18 13:05:00,118.45,118.62,118.39,118.51,14289.0,90.7392,90.8694,90.6932,90.7851,14289.0
2018-10-18 13:10:00,118.47,118.55,118.36,118.37,6187.0,90.7545,90.8158,90.6702,90.6779,6187.0
2018-10-18 13:15:00,118.34,118.48,118.14,118.18,12169.0,90.6549,90.7622,90.5017,90.5323,12169.0
2018-10-18 13:20:00,118.19,118.21,118.09,118.14,12603.0,90.54,90.5553,90.4634,90.5017,12603.0
2018-10-18 13:25:00,118.13,118.26,118.06,118.18,13257.0,90.494,90.5936,90.4404,90.5323,13257.0
2018-10-18 13:30:00,118.15,118.28,117.98,118.06,21512.0,90.5094,90.609,90.3791,90.4404,21512.0
2018-10-18 13:35:00,118.02,118.11,117.97,118.07,13464.0,90.4098,90.4787,90.3715,90.4481,13464.0
2018-10-18 13:40:00,118.04,118.06,117.86,117.91,33803.0,90.4251,90.4404,90.2872,90.3255,33803.0
2018-10-18 13:45:00,117.99,118.15,117.92,117.93,9772.0,90.3868,90.5094,90.3332,90.3408,9772.0
2018-10-18 13:50:00,118.01,118.01,117.73,117.83,10005.0,90.4021,90.4021,90.1876,90.2642,10005.0
2018-10-18 13:55:00,117.85,118.18,117.79,118.05,12079.0,90.2796,90.5323,90.2336,90.4328,12079.0
2018-10-18 14:00:00,118.08,118.41,118.07,118.26,10223.0,90.4557,90.7085,90.4481,90.5936,10223.0
2018-10-18 14:05:00,118.22,118.47,118.17,118.31,13320.0,90.563,90.7545,90.5247,90.6319,13320.0
2018-10-18 14:10:00,118.19,118.22,118.01,118.04,9295.0,90.54,90.563,90.4021,90.4251,9295.0
2018-10-18 14:15:00,118.03,118.05,117.79,117.8,17104.0,90.4174,90.4328,90.2336,90.2412,17104.0
2018-10-18 14:20:00,117.81,118.26,117.8,118.19,19699.0,90.2489,90.5936,90.2412,90.54,19699.0
2018-10-18 14:25:00,118.19,118.31,118.05,118.26,35973.0,90.54,90.6319,90.4328,90.5936,35973.0
2018-10-18 14:30:00,118.22,118.25,118.08,118.2,13502.0,90.563,90.586,90.4557,90.5477,13502.0
2018-10-18 14:35:00,118.21,118.42,118.17,118.24,8960.0,90.5553,90.7162,90.5247,90.5783,8960.0
2018-10-18 14:40:00,118.23,118.58,118.14,118.58,7110.0,90.5707,90.8388,90.5017,90.8388,7110.0
2018-10-18 14:45:00,118.6,118.76,118.46,118.48,8899.0,90.8541,90.9767,90.7468,90.7622,8899.0
2018-10-18 14:50:00,118.52,118.65,118.51,118.6,6708.0,90.7928,90.8924,90.7851,90.8541,6708.0
2018-10-18 14:55:00,118.57,118.63,118.48,118.51,9018.0,90.8311,90.8771,90.7622,90.7851,9018.0
2018-10-18 15:00:00,118.53,118.59,118.15,118.17,10788.0,90.8005,90.8464,90.5094,90.5247,10788.0
2018-10-18 15:05:00,118.18,118.23,118.08,118.09,9472.0,90.5323,90.5707,90.4557,90.4634,9472.0
2018-10-18 15:10:00,118.09,118.15,118.0,118.1,18491.0,90.4634,90.5094,90.3945,90.4711,18491.0
2018-10-18 15:15:00,118.1,118.5,118.1,118.31,14758.0,90.4711,90.7775,90.4711,90.6319,14758.0
2018-10-18 15:20:00,118.3,118.49,118.26,118.49,14439.0,90.6243,90.7698,90.5936,90.7698,14439.0
2018-10-18 15:25:00,118.49,118.62,118.41,118.42,17680.0,90.7698,90.8694,90.7085,90.7162,17680.0
2018-10-18 15:30:00,118.41,118.47,118.25,118.34,24126.0,90.7085,90.7545,90.586,90.6549,24126.0
2018-10-18 15:35:00,118.35,118.61,118.3,118.61,30933.0,90.6626,90.8618,90.6243,90.8618,30933.0
2018-10-18 15:40:00,118.66,118.73,118.46,118.49,28324.0,90.9001,90.9537,90.7468,90.7698,28324.0
2018-10-18 15:45:00,118.53,118.77,118.49,118.64,52541.0,90.8005,90.9843,90.7698,90.8847,52541.0
2018-10-18 15:50:00,118.63,118.63,118.49,118.53,51968.0,90.8771,90.8771,90.7698,90.8005,51968.0
2018-10-18 15:55:00,118.53,118.66,118.45,118.59,129875.0,90.8005,90.9001,90.7392,90.8464,129875.0
2018-10-19 09:30:00,118.59,119.61,118.43,119.27,165529.0,90.8464,91.6278,90.7239,91.3673,165529.0
2018-10-19 09:35:00,119.4,119.66,119.2,119.38,12679.0,91.4669,91.6661,91.3137,91.4516,12679.0
2018-10-19 09:40:00,119.52,119.96,119.38,119.88,17242.0,91.5589,91.8959,91.4516,91.8346,17242.0
2018-10-19 09:45:00,119.98,120.23,119.77,120.08,23498.0,91.9112,92.1028,91.7504,91.9879,23498.0
2018-10-19 09:50:00,120.21,120.44,120.09,120.37,17628.0,92.0874,92.2636,91.9955,92.21,17628.0
2018-10-19 09:55:00,120.37,120.43,120.15,120.22,23863.0,92.21,92.256,92.0415,92.0951,23863.0
2018-10-19 10:00:00,120.22,120.65,120.21,120.43,13875.0,92.0951,92.4245,92.0874,92.256,13875.0
2018-10-19 10:05:00,120.44,120.48,120.14,120.21,12155.0,92.2636,92.2943,92.0338,92.0874,12155.0
2018-10-19 10:10:00,120.18,120.24,119.95,119.95,11675.0,92.0645,92.1104,91.8883,91.8883,11675.0
2018-10-19 10:15:00,119.9,120.05,119.87,119.94,31819.0,91.85,91.9649,91.827,91.8806,31819.0
2018-10-19 10:20:00,119.96,119.98,119.73,119.73,10935.0,91.8959,91.9112,91.7197,91.7197,10935.0
2018-10-19 10:25:00,119.75,119.81,119.49,119.55,9470.0,91.7351,91.781,91.5359,91.5818,9470.0
2018-10-19 10:30:00,119.53,119.66,119.49,119.49,12878.0,91.5665,91.6661,91.5359,91.5359,12878.0
2018-10-19 10:35:00,119.52,119.52,119.32,119.4,32415.0,91.5589,91.5589,91.4057,91.4669,32415.0
2018-10-19 10:40:00,119.4,119.51,119.26,119.33,12913.0,91.4669,91.5512,91.3597,91.4133,12913.0
2018-10-19 10:45:00,119.29,119.37,119.13,119.18,11093.0,91.3827,91.444,91.2601,91.2984,11093.0
2018-10-19 10:50:00,119.15,119.28,119.1,119.1,9700.0,91.2754,91.375,91.2371,91.2371,9700.0
2018-10-19 10:55:00,119.16,119.2,118.99,119.2,18846.0,91.2831,91.3137,91.1529,91.3137,18846.0
2018-10-19 11:00:00,119.2,119.28,118.9,118.9,23906.0,91.3137,91.375,91.0839,91.0839,23906.0
2018-10-19 11:05:00,118.91,118.99,118.87,118.9,6742.0,91.0916,91.1529,91.0609,91.0839,6742.0
2018-10-19 11:10:00,118.89,119.03,118.83,119.01,8222.0,91.0762,91.1835,91.0303,91.1682,8222.0
2018-10-19 11:15:00,119.05,119.08,118.71,118.76,14168.0,91.1988,91.2218,90.9384,90.9767,14168.0
2018-10-19 11:20:00,118.76,118.81,118.42,118.46,25002.0,90.9767,91.015,90.7162,90.7468,25002.0
2018-10-19 11:25:00,118.42,118.49,118.35,118.35,14559.0,90.7162,90.7698,90.6626,90.6626,14559.0
2018-10-19 11:30:00,118.4,118.62,118.34,118.44,18549.0,90.7009,90.8694,90.6549,90.7315,18549.0
2018-10-19 11:35:00,118.5,118.51,118.26,118.3,11125.0,90.7775,90.7851,90.5936,90.6243,11125.0
2018-10-19 11:40:00,118.33,118.33,118.07,118.09,22650.0,90.6473,90.6473,90.4481,90.4634,22650.0
2018-10-19 11:45:00,118.11,118.41,118.1,118.37,35604.0,90.4787,90.7085,90.4711,90.6779,35604.0
2018-10-19 11:50:00,118.4,118.51,118.29,118.35,39662.0,90.7009,90.7851,90.6166,90.6626,39662.0
2018-10-19 11:55:00,118.37,118.68,118.33,118.64,11631.0,90.6779,90.9154,90.6473,90.8847,11631.0
2018-10-19 12:00:00,118.67,118.75,118.48,118.48,4854.0,90.9077,90.969,90.7622,90.7622,4854.0
2018-10-19 12:05:00,118.51,118.58,118.23,118.35,12024.0,90.7851,90.8388,90.5707,90.6626,12024.0
2018-10-19 12:10:00,118.27,118.31,118.12,118.26,16615.0,90.6013,90.6319,90.4864,90.5936,16615.0
2018-10-19 12:15:00,118.25,118.44,118.22,118.35,19164.0,90.586,90.7315,90.563,90.6626,19164.0
2018-10-19 12:20:00,118.31,118.32,118.12,118.16,30482.0,90.6319,90.6396,90.4864,90.517,30482.0
2018-10-19 12:25:00,118.12,118.17,118.02,118.08,8835.0,90.4864,90.5247,90.4098,90.4557,8835.0
2018-10-19 12:30:00,118.06,118.23,118.03,118.11,11242.0,90.4404,90.5707,90.4174,90.4787,11242.0
2018-10-19 12:35:00,118.15,118.28,118.11,118.28,8425.0,90.5094,90.609,90.4787,90.609,8425.0
2018-10-19 12:40:00,118.26,118.43,118.21,118.31,44051.0,90.5936,90.7239,90.5553,90.6319,44051.0
2018-10-19 12:45:00,118.32,118.45,118.32,118.39,13896.0,90.6396,90.7392,90.6396,90.6932,13896.0
2018-10-19 12:50:00,118.41,118.47,118.26,118.47,13723.0,90.7085,90.7545,90.5936,90.7545,13723.0
2018-10-19 12:55:00,118.44,118.53,118.38,118.4,8802.0,90.7315,90.8005,90.6856,90.7009,8802.0
2018-10-19 13:00:00,118.32,118.39,118.29,118.29,4225.0,90.6396,90.6932,90.6166,90.6166,4225.0
2018-10-19 13:05:00,118.36,118.37,118.08,118.17,6821.0,90.6702,90.6779,90.4557,90.5247,6821.0
2018-10-19 13:10:00,118.21,118.3,118.16,118.29,17076.0,90.5553,90.6243,90.517,90.6166,17076.0
2018-10-19 13:15:00,118.27,118.38,118.24,118.26,8712.0,90.6013,90.6856,90.5783,90.5936,8712.0
2018-10-19 13:20:00,118.27,118.37,118.2,118.23,11263.0,90.6013,90.6779,90.5477,90.5707,11263.0
2018-10-19 13:25:00,118.23,118.35,118.15,118.21,9485.0,90.5707,90.6626,90.5094,90.5553,9485.0
2018-10-19 13:30:00,118.22,118.3,118.18,118.22,12209.0,90.563,90.6243,90.5323,90.563,12209.0
2018-10-19 13:35:00,118.19,118.2,118.11,118.12,6216.0,90.54,90.5477,90.4787,90.4864,6216.0
2018-10-19 13:40:00,118.14,118.29,118.14,118.23,15583.0,90.5017,90.6166,90.5017,90.5707,15583.0
2018-10-19 13:45:00,118.21,118.24,118.15,118.23,9089.0,90.5553,90.5783,90.5094,90.5707,9089.0
2018-10-19 13:50:00,118.24,118.27,118.12,118.12,7154.0,90.5783,90.6013,90.4864,90.4864,7154.0
2018-10-19 13:55:00,118.08,118.12,118.05,118.09,5850.0,90.4557,90.4864,90.4328,90.4634,5850.0
2018-10-19 14:00:00,118.08,118.08,117.85,117.86,10170.0,90.4557,90.4557,90.2796,90.2872,10170.0
2018-10-19 14:05:00,117.83,117.89,117.53,117.61,16619.0,90.2642,90.3102,90.0344,90.0957,16619.0
2018-10-19 14:10:00,117.58,117.66,117.48,117.53,5913.0,90.0727,90.134,89.9961,90.0344,5913.0
2018-10-19 14:15:00,117.5,117.57,117.41,117.55,8461.0,90.0114,90.0651,89.9425,90.0497,8461.0
2018-10-19 14:20:00,117.56,117.87,117.55,117.81,7258.0,90.0574,90.2949,90.0497,90.2489,7258.0
2018-10-19 14:25:00,117.81,117.84,117.5,117.52,16565.0,90.2489,90.2719,90.0114,90.0268,16565.0
2018-10-19 14:30:00,117.48,117.53,117.37,117.42,19602.0,89.9961,90.0344,89.9118,89.9501,19602.0
2018-10-19 14:35:00,117.52,117.57,117.45,117.45,11210.0,90.0268,90.0651,89.9731,89.9731,11210.0
2018-10-19 14:40:00,117.46,117.59,117.37,117.55,12694.0,89.9808,90.0804,89.9118,90.0497,12694.0
2018-10-19 14:45:00,117.56,117.75,117.53,117.69,4826.0,90.0574,90.2029,90.0344,90.157,4826.0
2018-10-19 14:50:00,117.68,117.7,117.59,117.65,5239.0,90.1493,90.1646,90.0804,90.1263,5239.0
2018-10-19 14:55:00,117.63,117.68,117.54,117.55,4439.0,90.111,90.1493,90.0421,90.0497,4439.0
2018-10-19 15:00:00,117.55,117.62,117.3,117.33,11563.0,90.0497,90.1034,89.8582,89.8812,11563.0
2018-10-19 15:05:00,117.34,117.37,117.22,117.27,25271.0,89.8889,89.9118,89.7969,89.8352,25271.0
2018-10-19 15:10:00,117.29,117.31,117.2,117.23,18889.0,89.8506,89.8659,89.7816,89.8046,18889.0
2018-10-19 15:15:00,117.24,117.43,117.08,117.41,28895.0,89.8123,89.9578,89.6897,89.9425,28895.0
2018-10-19 15:20:00,117.37,117.46,117.28,117.39,12210.0,89.9118,89.9808,89.8429,89.9272,12210.0
2018-10-19 15:25:00,117.39,117.72,117.39,117.63,15697.0,89.9272,90.18,89.9272,90.111,15697.0
2018-10-19 15:30:00,117.65,117.66,117.48,117.55,21181.0,90.1263,90.134,89.9961,90.0497,21181.0
2018-10-19 15:35:00,117.55,117.74,117.54,117.7,22421.0,90.0497,90.1953,90.0421,90.1646,22421.0
2018-10-19 15:40:00,117.69,117.77,117.58,117.75,26157.0,90.157,90.2183,90.0727,90.2029,26157.0
2018-10-19 15:45:00,117.73,117.75,117.52,117.66,48132.0,90.1876,90.2029,90.0268,90.134,48132.0
2018-10-19 15:50:00,117.65,117.74,117.6,117.62,51400.0,90.1263,90.1953,90.088,90.1034,51400.0
2018-10-19 15:55:00,117.63,117.73,117.3,117.58,295970.0,90.111,90.1876,89.8582,90.0727,295970.0
2018-10-22 09:30:00,118.1,118.34,117.44,117.44,45592.0,90.4711,90.6549,89.9655,89.9655,45592.0
2018-10-22 09:35:00,117.4,117.4,116.36,116.75,30296.0,89.9348,89.9348,89.1381,89.4369,30296.0
2018-10-22 09:40:00,116.86,116.97,116.71,116.84,6716.0,89.5212,89.6054,89.4062,89.5058,6716.0
2018-10-22 09:45:00,116.87,116.87,116.62,116.79,11931.0,89.5288,89.5288,89.3373,89.4675,11931.0
2018-10-22 09:50:00,116.78,116.78,116.14,116.17,19056.0,89.4599,89.4599,88.9696,88.9926,19056.0
2018-10-22 09:55:00,116.15,116.15,115.69,115.9,44108.0,88.9773,88.9773,88.6249,88.7857,44108.0
2018-10-22 10:00:00,115.9,116.08,115.8,115.96,29528.0,88.7857,88.9236,88.7091,88.8317,29528.0
2018-10-22 10:05:00,115.92,116.09,115.72,116.04,23742.0,88.8011,88.9313,88.6479,88.893,23742.0
2018-10-22 10:10:00,116.04,116.31,116.02,116.17,19561.0,88.893,89.0998,88.8777,88.9926,19561.0
2018-10-22 10:15:00,116.15,116.19,115.73,115.98,15725.0,88.9773,89.0079,88.6555,88.847,15725.0
2018-10-22 10:20:00,116.02,116.16,115.81,115.81,10826.0,88.8777,88.9849,88.7168,88.7168,10826.0
2018-10-22 10:25:00,115.78,115.78,115.4,115.56,26573.0,88.6938,88.6938,88.4027,88.5253,26573.0
2018-10-22 10:30:00,115.52,115.87,115.43,115.73,17566.0,88.4946,88.7628,88.4257,88.6555,17566.0
2018-10-22 10:35:00,115.75,115.91,115.63,115.88,9850.0,88.6708,88.7934,88.5789,88.7704,9850.0
2018-10-22 10:40:00,115.93,116.0,115.78,115.94,11413.0,88.8087,88.8623,88.6938,88.8164,11413.0
2018-10-22 10:45:00,115.92,116.26,115.85,116.05,27362.0,88.8011,89.0615,88.7474,88.9007,27362.0
2018-10-22 10:50:00,116.03,116.16,116.0,116.02,15593.0,88.8853,88.9849,88.8623,88.8777,15593.0
2018-10-22 10:55:00,116.02,116.02,115.7,115.77,12744.0,88.8777,88.8777,88.6325,88.6862,12744.0
2018-10-22 11:00:00,115.78,115.92,115.67,115.82,19970.0,88.6938,88.8011,88.6096,88.7245,19970.0
2018-10-22 11:05:00,115.82,116.03,115.77,115.96,12418.0,88.7245,88.8853,88.6862,88.8317,12418.0
2018-10-22 11:10:00,115.95,116.03,115.73,115.73,9468.0,88.824,88.8853,88.6555,88.6555,9468.0
2018-10-22 11:15:00,115.73,116.13,115.73,116.13,12900.0,88.6555,88.9619,88.6555,88.9619,12900.0
2018-10-22 11:20:00,116.17,116.59,116.16,116.53,18073.0,88.9926,89.3143,88.9849,89.2684,18073.0
2018-10-22 11:25:00,116.58,116.61,116.34,116.35,11926.0,89.3067,89.3296,89.1228,89.1305,11926.0
2018-10-22 11:30:00,116.37,116.46,116.3,116.35,18777.0,89.1458,89.2147,89.0922,89.1305,18777.0
2018-10-22 11:35:00,116.36,116.67,116.36,116.65,7247.0,89.1381,89.3756,89.1381,89.3603,7247.0
2018-10-22 11:40:00,116.61,116.63,116.46,116.52,6786.0,89.3296,89.345,89.2147,89.2607,6786.0
2018-10-22 11:45:00,116.5,116.77,116.46,116.68,15507.0,89.2454,89.4522,89.2147,89.3833,15507.0
2018-10-22 11:50:00,116.65,116.65,116.41,116.42,6203.0,89.3603,89.3603,89.1764,89.1841,6203.0
2018-10-22 11:55:00,116.4,116.42,116.27,116.41,9384.0,89.1688,89.1841,89.0692,89.1764,9384.0
2018-10-22 12:00:00,116.43,116.5,116.37,116.43,7556.0,89.1918,89.2454,89.1458,89.1918,7556.0
2018-10-22 12:05:00,116.42,116.58,116.38,116.46,24368.0,89.1841,89.3067,89.1535,89.2147,24368.0
2018-10-22 12:10:00,116.46,116.49,116.18,116.21,7207.0,89.2147,89.2377,89.0002,89.0232,7207.0
2018-10-22 12:15:00,116.2,116.38,116.18,116.21,12681.0,89.0156,89.1535,89.0002,89.0232,12681.0
2018-10-22 12:20:00,116.23,116.31,116.07,116.07,3135.0,89.0385,89.0998,88.916,88.916,3135.0
2018-10-22 12:25:00,115.99,116.16,115.95,116.16,14077.0,88.8547,88.9849,88.824,88.9849,14077.0
2018-10-22 12:30:00,116.21,116.21,116.0,116.06,5617.0,89.0232,89.0232,88.8623,88.9083,5617.0
2018-10-22 12:35:00,116.1,116.1,115.81,115.95,3501.0,88.939,88.939,88.7168,88.824,3501.0
2018-10-22 12:40:00,115.96,116.19,115.96,115.98,12072.0,88.8317,89.0079,88.8317,88.847,12072.0
2018-10-22 12:45:00,116.04,116.18,116.03,116.17,7025.0,88.893,89.0002,88.8853,88.9926,7025.0
2018-10-22 12:50:00,116.12,116.25,116.05,116.09,6683.0,88.9543,89.0539,88.9007,88.9313,6683.0
2018-10-22 12:55:00,116.08,116.16,116.04,116.15,9466.0,88.9236,88.9849,88.893,88.9773,9466.0
2018-10-22 13:00:00,116.13,116.17,115.96,115.98,4446.0,88.9619,88.9926,88.8317,88.847,4446.0
2018-10-22 13:05:00,116.0,116.27,115.99,116.24,5854.0,88.8623,89.0692,88.8547,89.0462,5854.0
2018-10-22 13:10:00,116.17,116.31,116.17,116.31,3600.0,88.9926,89.0998,88.9926,89.0998,3600.0
2018-10-22 13:15:00,116.29,116.36,116.24,116.24,5889.0,89.0845,89.1381,89.0462,89.0462,5889.0
2018-10-22 13:20:00,116.23,116.29,116.09,116.1,5900.0,89.0385,89.0845,88.9313,88.939,5900.0
2018-10-22 13:25:00,116.1,116.1,116.0,116.0,3964.0,88.939,88.939,88.8623,88.8623,3964.0
2018-10-22 13:30:00,115.98,116.09,115.96,116.0,5886.0,88.847,88.9313,88.8317,88.8623,5886.0
2018-10-22 13:35:00,115.98,116.18,115.98,116.04,3947.0,88.847,89.0002,88.847,88.893,3947.0
2018-10-22 13:40:00,116.08,116.17,116.03,116.16,15293.0,88.9236,88.9926,88.8853,88.9849,15293.0
2018-10-22 13:45:00,116.16,116.16,115.96,116.02,27370.0,88.9849,88.9849,88.8317,88.8777,27370.0
2018-10-22 13:50:00,115.99,115.99,115.74,115.76,16900.0,88.8547,88.8547,88.6632,88.6785,16900.0
2018-10-22 13:55:00,115.75,115.84,115.65,115.66,19359.0,88.6708,88.7398,88.5942,88.6019,19359.0
2018-10-22 14:00:00,115.67,115.71,115.61,115.66,12239.0,88.6096,88.6402,88.5636,88.6019,12239.0
2018-10-22 14:05:00,115.63,115.93,115.62,115.93,4504.0,88.5789,88.8087,88.5712,88.8087,4504.0
2018-10-22 14:10:00,116.03,116.03,115.88,116.0,6853.0,88.8853,88.8853,88.7704,88.8623,6853.0
2018-10-22 14:15:00,116.03,116.19,116.02,116.16,7493.0,88.8853,89.0079,88.8777,88.9849,7493.0
2018-10-22 14:20:00,116.18,116.18,115.96,115.96,17644.0,89.0002,89.0002,88.8317,88.8317,17644.0
2018-10-22 14:25:00,115.98,116.12,115.98,116.09,5453.0,88.847,88.9543,88.847,88.9313,5453.0
2018-10-22 14:30:00,116.08,116.15,116.05,116.11,9193.0,88.9236,88.9773,88.9007,88.9466,9193.0
2018-10-22 14:35:00,116.11,116.22,116.09,116.16,6141.0,88.9466,89.0309,88.9313,88.9849,6141.0
2018-10-22 14:40:00,116.16,116.2,116.05,116.1,16187.0,88.9849,89.0156,88.9007,88.939,16187.0
2018-10-22 14:45:00,116.1,116.44,116.1,116.39,9150.0,88.939,89.1994,88.939,89.1611,9150.0
2018-10-22 14:50:00,116.38,116.39,116.27,116.36,4380.0,89.1535,89.1611,89.0692,89.1381,4380.0
2018-10-22 14:55:00,116.36,116.54,116.33,116.5,8301.0,89.1381,89.276,89.1151,89.2454,8301.0
2018-10-22 15:00:00,116.43,116.76,116.42,116.65,9663.0,89.1918,89.4446,89.1841,89.3603,9663.0
2018-10-22 15:05:00,116.65,116.65,116.45,116.51,6882.0,89.3603,89.3603,89.2071,89.253,6882.0
2018-10-22 15:10:00,116.53,116.75,116.49,116.69,9704.0,89.2684,89.4369,89.2377,89.3909,9704.0
2018-10-22 15:15:00,116.71,116.72,116.44,116.44,9325.0,89.4062,89.4139,89.1994,89.1994,9325.0
2018-10-22 15:20:00,116.43,116.49,116.4,116.42,17719.0,89.1918,89.2377,89.1688,89.1841,17719.0
2018-10-22 15:25:00,116.39,116.55,116.33,116.55,13471.0,89.1611,89.2837,89.1151,89.2837,13471.0
2018-10-22 15:30:00,116.53,116.55,116.38,116.47,33206.0,89.2684,89.2837,89.1535,89.2224,33206.0
2018-10-22 15:35:00,116.48,116.64,116.32,116.37,52741.0,89.2301,89.3526,89.1075,89.1458,52741.0
2018-10-22 15:40:00,116.37,116.45,116.22,116.38,21614.0,89.1458,89.2071,89.0309,89.1535,21614.0
2018-10-22 15:45:00,116.37,116.54,116.28,116.31,47228.0,89.1458,89.276,89.0768,89.0998,47228.0
2018-10-22 15:50:00,116.31,116.4,116.25,116.29,31987.0,89.0998,89.1688,89.0539,89.0845,31987.0
2018-10-22 15:55:00,116.28,116.38,116.19,116.25,65632.0,89.0768,89.1535,89.0079,89.0539,65632.0
2018-10-23 09:30:00,114.17,114.38,112.1,112.44,126677.0,87.4605,87.6213,85.8747,86.1352,126677.0
2018-10-23 09:35:00,112.46,112.6,112.04,112.32,100253.0,86.1505,86.2578,85.8288,86.0433,100253.0
2018-10-23 09:40:00,112.31,112.51,112.06,112.1,76391.0,86.0356,86.1888,85.8441,85.8747,76391.0
2018-10-23 09:45:00,112.09,112.37,112.02,112.02,64903.0,85.8671,86.0816,85.8135,85.8135,64903.0
2018-10-23 09:50:00,112.0,112.35,111.7,112.28,104653.0,85.7981,86.0663,85.5683,86.0126,104653.0
2018-10-23 09:55:00,112.33,112.66,112.33,112.36,66460.0,86.0509,86.3037,86.0509,86.0739,66460.0
2018-10-23 10:00:00,112.37,112.68,112.12,112.14,36270.0,86.0816,86.319,85.8901,85.9054,36270.0
2018-10-23 10:05:00,112.12,112.13,111.48,111.67,29972.0,85.8901,85.8977,85.3998,85.5453,29972.0
2018-10-23 10:10:00,111.61,111.66,110.99,111.04,42987.0,85.4994,85.5377,85.0244,85.0627,42987.0
2018-10-23 10:15:00,111.05,111.14,110.76,110.91,42121.0,85.0704,85.1393,84.8482,84.9631,42121.0
2018-10-23 10:20:00,110.93,111.29,110.93,111.23,41128.0,84.9785,85.2542,84.9785,85.2083,41128.0
2018-10-23 10:25:00,111.3,111.48,111.24,111.28,52902.0,85.2619,85.3998,85.2159,85.2466,52902.0
2018-10-23 10:30:00,111.28,111.42,111.13,111.26,40122.0,85.2466,85.3538,85.1317,85.2313,40122.0
2018-10-23 10:35:00,111.27,111.39,111.13,111.32,16048.0,85.2389,85.3308,85.1317,85.2772,16048.0
2018-10-23 10:40:00,111.36,111.39,110.97,111.3,26359.0,85.3079,85.3308,85.0091,85.2619,26359.0
2018-10-23 10:45:00,111.27,111.75,111.24,111.69,35421.0,85.2389,85.6066,85.2159,85.5607,35421.0
2018-10-23 10:50:00,111.69,112.0,111.65,111.81,19645.0,85.5607,85.7981,85.53,85.6526,19645.0
2018-10-23 10:55:00,111.81,111.83,111.21,111.3,78521.0,85.6526,85.6679,85.1929,85.2619,78521.0
2018-10-23 11:00:00,111.23,111.29,111.06,111.24,17835.0,85.2083,85.2542,85.078,85.2159,17835.0
2018-10-23 11:05:00,111.28,111.77,111.16,111.75,46778.0,85.2466,85.6219,85.1546,85.6066,46778.0
2018-10-23 11:10:00,111.77,112.02,111.68,111.88,32802.0,85.6219,85.8135,85.553,85.7062,32802.0
2018-10-23 11:15:00,111.87,111.98,111.79,111.86,17429.0,85.6985,85.7828,85.6373,85.6909,17429.0
2018-10-23 11:20:00,111.85,112.0,111.81,111.85,17236.0,85.6832,85.7981,85.6526,85.6832,17236.0
2018-10-23 11:25:00,111.81,111.81,111.43,111.43,37212.0,85.6526,85.6526,85.3615,85.3615,37212.0
2018-10-23 11:30:00,111.43,111.7,111.42,111.57,33560.0,85.3615,85.5683,85.3538,85.4687,33560.0
2018-10-23 11:35:00,111.59,111.59,111.09,111.09,26018.0,85.484,85.484,85.101,85.101,26018.0
2018-10-23 11:40:00,111.12,111.2,110.84,110.84,16383.0,85.124,85.1853,84.9095,84.9095,16383.0
2018-10-23 11:45:00,110.86,110.88,110.65,110.81,31888.0,84.9248,84.9401,84.764,84.8865,31888.0
2018-10-23 11:50:00,110.8,110.83,110.57,110.73,30788.0,84.8789,84.9018,84.7027,84.8252,30788.0
2018-10-23 11:55:00,110.72,110.72,110.51,110.57,27498.0,84.8176,84.8176,84.6567,84.7027,27498.0
2018-10-23 12:00:00,110.58,110.62,110.29,110.43,38281.0,84.7103,84.741,84.4882,84.5954,38281.0
2018-10-23 12:05:00,110.41,111.05,110.41,111.02,61643.0,84.5801,85.0704,84.5801,85.0474,61643.0
2018-10-23 12:10:00,110.99,111.08,110.73,110.91,27359.0,85.0244,85.0934,84.8252,84.9631,27359.0
2018-10-23 12:15:00,110.9,110.9,110.29,110.6,63345.0,84.9555,84.9555,84.4882,84.7257,63345.0
2018-10-23 12:20:00,110.58,110.69,110.45,110.5,25144.0,84.7103,84.7946,84.6107,84.649,25144.0
2018-10-23 12:25:00,110.46,110.61,110.3,110.39,66300.0,84.6184,84.7333,84.4958,84.5648,66300.0
2018-10-23 12:30:00,110.4,110.64,110.33,110.49,63698.0,84.5724,84.7563,84.5188,84.6414,63698.0
2018-10-23 12:35:00,110.52,110.72,110.49,110.58,24245.0,84.6644,84.8176,84.6414,84.7103,24245.0
2018-10-23 12:40:00,110.58,110.69,110.41,110.53,29207.0,84.7103,84.7946,84.5801,84.672,29207.0
2018-10-23 12:45:00,110.51,110.55,110.37,110.53,58585.0,84.6567,84.6874,84.5495,84.672,58585.0
2018-10-23 12:50:00,110.53,110.64,110.3,110.33,45234.0,84.672,84.7563,84.4958,84.5188,45234.0
2018-10-23 12:55:00,110.34,110.43,110.06,110.34,60750.0,84.5265,84.5954,84.312,84.5265,60750.0
2018-10-23 13:00:00,110.33,110.54,110.23,110.45,70784.0,84.5188,84.6797,84.4422,84.6107,70784.0
2018-10-23 13:05:00,110.4,110.5,110.29,110.5,86751.0,84.5724,84.649,84.4882,84.649,86751.0
2018-10-23 13:10:00,110.49,110.77,110.32,110.55,83310.0,84.6414,84.8559,84.5112,84.6874,83310.0
2018-10-23 13:15:00,110.53,110.7,110.49,110.63,44535.0,84.672,84.8023,84.6414,84.7486,44535.0
2018-10-23 13:20:00,110.63,110.89,110.6,110.75,46367.0,84.7486,84.9478,84.7257,84.8406,46367.0
2018-10-23 13:25:00,110.75,110.87,110.52,110.57,25300.0,84.8406,84.9325,84.6644,84.7027,25300.0
2018-10-23 13:30:00,110.57,110.68,110.38,110.41,25420.0,84.7027,84.7869,84.5571,84.5801,25420.0
2018-10-23 13:35:00,110.36,110.37,110.08,110.13,22067.0,84.5418,84.5495,84.3273,84.3656,22067.0
2018-10-23 13:40:00,110.18,110.26,109.86,109.86,27802.0,84.4039,84.4652,84.1588,84.1588,27802.0
2018-10-23 13:45:00,109.86,109.9,109.7,109.82,40848.0,84.1588,84.1894,84.0362,84.1281,40848.0
2018-10-23 13:50:00,109.79,109.98,109.64,109.68,21936.0,84.1051,84.2507,83.9902,84.0209,21936.0
2018-10-23 13:55:00,109.7,109.75,109.53,109.54,19322.0,84.0362,84.0745,83.906,83.9136,19322.0
2018-10-23 14:00:00,109.54,109.92,109.54,109.82,27196.0,83.9136,84.2047,83.9136,84.1281,27196.0
2018-10-23 14:05:00,109.81,110.1,109.77,109.97,27679.0,84.1205,84.3426,84.0898,84.243,27679.0
2018-10-23 14:10:00,109.97,110.35,109.95,110.25,64846.0,84.243,84.5341,84.2277,84.4575,64846.0
2018-10-23 14:15:00,110.35,110.59,110.34,110.54,122850.0,84.5341,84.718,84.5265,84.6797,122850.0
2018-10-23 14:20:00,110.53,110.7,110.5,110.68,54513.0,84.672,84.8023,84.649,84.7869,54513.0
2018-10-23 14:25:00,110.69,111.25,110.63,111.17,90557.0,84.7946,85.2236,84.7486,85.1623,90557.0
2018-10-23 14:30:00,111.19,111.44,111.14,111.29,51917.0,85.1776,85.3691,85.1393,85.2542,51917.0
2018-10-23 14:35:00,111.28,111.52,111.26,111.5,35317.0,85.2466,85.4304,85.2313,85.4151,35317.0
2018-10-23 14:40:00,111.5,111.67,111.4,111.51,47747.0,85.4151,85.5453,85.3385,85.4228,47747.0
2018-10-23 14:45:00,111.5,111.74,111.42,111.74,26804.0,85.4151,85.599,85.3538,85.599,26804.0
2018-10-23 14:50:00,111.71,111.93,111.71,111.84,29072.0,85.576,85.7445,85.576,85.6756,29072.0
2018-10-23 14:55:00,111.8,111.95,111.7,111.82,24652.0,85.6449,85.7598,85.5683,85.6602,24652.0
2018-10-23 15:00:00,111.82,112.16,111.77,112.04,21844.0,85.6602,85.9207,85.6219,85.8288,21844.0
2018-10-23 15:05:00,112.05,112.21,111.94,111.94,20426.0,85.8364,85.959,85.7522,85.7522,20426.0
2018-10-23 15:10:00,111.94,111.96,111.66,111.72,70059.0,85.7522,85.7675,85.5377,85.5836,70059.0
2018-10-23 15:15:00,111.72,111.92,111.47,111.48,24943.0,85.5836,85.7368,85.3921,85.3998,24943.0
2018-10-23 15:20:00,111.51,111.91,111.51,111.75,40201.0,85.4228,85.7292,85.4228,85.6066,40201.0
2018-10-23 15:25:00,111.72,111.81,111.53,111.6,39361.0,85.5836,85.6526,85.4381,85.4917,39361.0
2018-10-23 15:30:00,111.62,111.9,111.45,111.85,130891.0,85.507,85.7215,85.3768,85.6832,130891.0
2018-10-23 15:35:00,111.85,111.85,111.34,111.52,84552.0,85.6832,85.6832,85.2925,85.4304,84552.0
2018-10-23 15:40:00,111.52,111.66,111.36,111.43,124610.0,85.4304,85.5377,85.3079,85.3615,124610.0
2018-10-23 15:45:00,111.42,111.58,111.33,111.51,58927.0,85.3538,85.4764,85.2849,85.4228,58927.0
2018-10-23 15:50:00,111.5,111.57,111.33,111.43,61416.0,85.4151,85.4687,85.2849,85.3615,61416.0
2018-10-23 15:55:00,111.43,111.44,111.06,111.12,136498.0,85.3615,85.3691,85.078,85.124,136498.0
2018-10-24 09:30:00,111.78,111.83,110.77,111.13,77099.0,85.6296,85.6679,84.8559,85.1317,77099.0
2018-10-24 09:35:00,111.13,111.95,111.11,111.81,23366.0,85.1317,85.7598,85.1163,85.6526,23366.0
2018-10-24 09:40:00,111.81,111.87,111.45,111.61,22424.0,85.6526,85.6985,85.3768,85.4994,22424.0
2018-10-24 09:45:00,111.56,111.63,111.06,111.09,33191.0,85.4611,85.5147,85.078,85.101,33191.0
2018-10-24 09:50:00,111.06,111.19,110.6,110.86,98202.0,85.078,85.1776,84.7257,84.9248,98202.0
2018-10-24 09:55:00,110.84,110.9,110.52,110.52,43039.0,84.9095,84.9555,84.6644,84.6644,43039.0
2018-10-24 10:00:00,110.52,110.58,110.05,110.08,37667.0,84.6644,84.7103,84.3043,84.3273,37667.0
2018-10-24 10:05:00,110.11,110.2,109.84,110.14,48608.0,84.3503,84.4192,84.1435,84.3733,48608.0
2018-10-24 10:10:00,110.14,110.36,110.08,110.16,73338.0,84.3733,84.5418,84.3273,84.3886,73338.0
2018-10-24 10:15:00,110.17,110.17,109.6,109.69,58737.0,84.3963,84.3963,83.9596,84.0285,58737.0
2018-10-24 10:20:00,109.68,109.93,109.54,109.8,35326.0,84.0209,84.2124,83.9136,84.1128,35326.0
2018-10-24 10:25:00,109.83,109.91,109.7,109.88,53160.0,84.1358,84.1971,84.0362,84.1741,53160.0
2018-10-24 10:30:00,109.91,110.25,109.7,109.79,28744.0,84.1971,84.4575,84.0362,84.1051,28744.0
2018-10-24 10:35:00,109.79,110.0,109.47,109.5,35755.0,84.1051,84.266,83.86,83.883,35755.0
2018-10-24 10:40:00,109.49,109.79,109.47,109.47,30447.0,83.8753,84.1051,83.86,83.86,30447.0
2018-10-24 10:45:00,109.46,109.52,109.15,109.25,206327.0,83.8524,83.8983,83.6149,83.6915,206327.0
2018-10-24 10:50:00,109.26,109.37,109.12,109.31,51036.0,83.6991,83.7834,83.5919,83.7374,51036.0
2018-10-24 10:55:00,109.34,109.35,108.82,108.88,32991.0,83.7604,83.7681,83.3621,83.408,32991.0
2018-10-24 11:00:00,108.88,108.92,108.28,108.64,100524.0,83.408,83.4387,82.9484,83.2242,100524.0
2018-10-24 11:05:00,108.68,108.75,107.88,108.0,52350.0,83.2548,83.3085,82.642,82.7339,52350.0
2018-10-24 11:10:00,108.03,108.54,108.02,108.4,69751.0,82.7569,83.1476,82.7492,83.0403,69751.0
2018-10-24 11:15:00,108.39,108.67,108.24,108.27,100841.0,83.0327,83.2472,82.9178,82.9407,100841.0
2018-10-24 11:20:00,108.26,108.63,108.24,108.62,54052.0,82.9331,83.2165,82.9178,83.2089,54052.0
2018-10-24 11:25:00,108.63,108.75,108.5,108.57,64943.0,83.2165,83.3085,83.1169,83.1706,64943.0
2018-10-24 11:30:00,108.56,108.57,108.16,108.25,68431.0,83.1629,83.1706,82.8565,82.9254,68431.0
2018-10-24 11:35:00,108.27,108.62,108.08,108.59,31008.0,82.9407,83.2089,82.7952,83.1859,31008.0
2018-10-24 11:40:00,108.63,108.67,108.24,108.46,28828.0,83.2165,83.2472,82.9178,83.0863,28828.0
2018-10-24 11:45:00,108.45,109.33,108.45,109.3,42730.0,83.0786,83.7528,83.0786,83.7298,42730.0
2018-10-24 11:50:00,109.32,109.52,109.04,109.5,30596.0,83.7451,83.8983,83.5306,83.883,30596.0
2018-10-24 11:55:00,109.52,110.12,109.51,110.04,93529.0,83.8983,84.3579,83.8907,84.2967,93529.0
2018-10-24 12:00:00,110.01,110.2,109.7,109.72,72665.0,84.2737,84.4192,84.0362,84.0515,72665.0
2018-10-24 12:05:00,109.72,109.81,109.49,109.66,27172.0,84.0515,84.1205,83.8753,84.0056,27172.0
2018-10-24 12:10:00,109.63,109.73,109.47,109.66,45432.0,83.9826,84.0592,83.86,84.0056,45432.0
2018-10-24 12:15:00,109.66,109.94,109.52,109.56,30058.0,84.0056,84.2201,83.8983,83.929,30058.0
2018-10-24 12:20:00,109.5,109.56,109.3,109.37,19042.0,83.883,83.929,83.7298,83.7834,19042.0
2018-10-24 12:25:00,109.37,109.57,109.34,109.52,19461.0,83.7834,83.9366,83.7604,83.8983,19461.0
2018-10-24 12:30:00,109.53,109.63,109.36,109.56,53555.0,83.906,83.9826,83.7757,83.929,53555.0
2018-10-24 12:35:00,109.61,109.67,109.18,109.23,59310.0,83.9673,84.0132,83.6379,83.6762,59310.0
2018-10-24 12:40:00,109.21,109.23,108.99,109.16,17416.0,83.6608,83.6762,83.4923,83.6225,17416.0
2018-10-24 12:45:00,109.14,109.14,108.96,108.97,7340.0,83.6072,83.6072,83.4693,83.477,7340.0
2018-10-24 12:50:00,108.93,109.2,108.79,109.19,8923.0,83.4463,83.6532,83.3391,83.6455,8923.0
2018-10-24 12:55:00,109.22,109.28,109.03,109.16,12346.0,83.6685,83.7145,83.5229,83.6225,12346.0
2018-10-24 13:00:00,109.11,109.17,108.86,108.87,10200.0,83.5842,83.6302,83.3927,83.4004,10200.0
2018-10-24 13:05:00,108.89,109.01,108.79,108.95,30100.0,83.4157,83.5076,83.3391,83.4617,30100.0
2018-10-24 13:10:00,108.91,109.08,108.72,108.77,67518.0,83.431,83.5613,83.2855,83.3238,67518.0
2018-10-24 13:15:00,108.75,108.99,108.59,108.99,19352.0,83.3085,83.4923,83.1859,83.4923,19352.0
2018-10-24 13:20:00,108.94,108.99,108.72,108.73,14942.0,83.454,83.4923,83.2855,83.2931,14942.0
2018-10-24 13:25:00,108.75,108.79,108.59,108.75,10516.0,83.3085,83.3391,83.1859,83.3085,10516.0
2018-10-24 13:30:00,108.76,108.96,108.49,108.88,19519.0,83.3161,83.4693,83.1093,83.408,19519.0
2018-10-24 13:35:00,108.83,108.9,108.6,108.6,9202.0,83.3697,83.4234,83.1935,83.1935,9202.0
2018-10-24 13:40:00,108.62,108.69,108.34,108.61,21683.0,83.2089,83.2625,82.9944,83.2012,21683.0
2018-10-24 13:45:00,108.57,108.85,108.54,108.81,28281.0,83.1706,83.3851,83.1476,83.3544,28281.0
2018-10-24 13:50:00,108.79,108.84,108.57,108.75,10221.0,83.3391,83.3774,83.1706,83.3085,10221.0
2018-10-24 13:55:00,108.74,108.74,108.23,108.39,14205.0,83.3008,83.3008,82.9101,83.0327,14205.0
2018-10-24 14:00:00,108.45,108.5,108.15,108.28,25770.0,83.0786,83.1169,82.8488,82.9484,25770.0
2018-10-24 14:05:00,108.2,108.23,108.06,108.06,14620.0,82.8871,82.9101,82.7799,82.7799,14620.0
2018-10-24 14:10:00,108.08,108.21,107.9,107.93,19029.0,82.7952,82.8948,82.6573,82.6803,19029.0
2018-10-24 14:15:00,107.91,108.01,107.7,107.95,37577.0,82.665,82.7416,82.5041,82.6956,37577.0
2018-10-24 14:20:00,107.96,108.32,107.89,108.05,25814.0,82.7033,82.979,82.6496,82.7722,25814.0
2018-10-24 14:25:00,108.04,108.28,107.84,108.21,27212.0,82.7646,82.9484,82.6113,82.8948,27212.0
2018-10-24 14:30:00,108.25,108.48,108.17,108.44,13250.0,82.9254,83.1016,82.8641,83.071,13250.0
2018-10-24 14:35:00,108.42,108.43,108.2,108.35,26091.0,83.0557,83.0633,82.8871,83.002,26091.0
2018-10-24 14:40:00,108.34,108.34,107.99,107.99,12837.0,82.9944,82.9944,82.7263,82.7263,12837.0
2018-10-24 14:45:00,107.97,107.98,107.76,107.82,16238.0,82.7109,82.7186,82.5501,82.596,16238.0
2018-10-24 14:50:00,107.78,107.84,107.54,107.55,19616.0,82.5654,82.6113,82.3815,82.3892,19616.0
2018-10-24 14:55:00,107.59,107.76,107.51,107.53,29781.0,82.4198,82.5501,82.3585,82.3739,29781.0
2018-10-24 15:00:00,107.46,107.46,106.94,107.05,80490.0,82.3202,82.3202,81.9219,82.0062,80490.0
2018-10-24 15:05:00,107.07,107.16,106.93,106.98,21702.0,82.0215,82.0904,81.9142,81.9525,21702.0
2018-10-24 15:10:00,106.98,107.3,106.96,107.18,28202.0,81.9525,82.1977,81.9372,82.1057,28202.0
2018-10-24 15:15:00,107.2,107.27,106.92,106.92,41652.0,82.1211,82.1747,81.9066,81.9066,41652.0
2018-10-24 15:20:00,106.91,106.91,106.43,106.52,50243.0,81.8989,81.8989,81.5312,81.6002,50243.0
2018-10-24 15:25:00,106.51,106.72,106.29,106.35,38035.0,81.5925,81.7534,81.424,81.4699,38035.0
2018-10-24 15:30:00,106.35,106.48,106.25,106.32,48692.0,81.4699,81.5695,81.3933,81.4469,48692.0
2018-10-24 15:35:00,106.3,106.69,106.23,106.6,62094.0,81.4316,81.7304,81.378,81.6614,62094.0
2018-10-24 15:40:00,106.59,106.99,106.5,106.71,59087.0,81.6538,81.9602,81.5848,81.7457,59087.0
2018-10-24 15:45:00,106.74,106.89,106.59,106.72,163572.0,81.7687,81.8836,81.6538,81.7534,163572.0
2018-10-24 15:50:00,106.68,106.93,106.5,106.6,145961.0,81.7227,81.9142,81.5848,81.6614,145961.0
2018-10-24 15:55:00,106.58,106.58,106.0,106.11,342263.0,81.6461,81.6461,81.2018,81.2861,342263.0
2018-10-25 09:30:00,107.87,108.86,107.65,107.85,92862.0,82.6343,83.3927,82.4658,82.619,92862.0
2018-10-25 09:35:00,107.68,108.24,107.51,108.03,50654.0,82.4888,82.9178,82.3585,82.7569,50654.0
2018-10-25 09:40:00,108.03,108.03,107.28,107.49,43689.0,82.7569,82.7569,82.1824,82.3432,43689.0
2018-10-25 09:45:00,107.49,107.49,106.64,106.84,23910.0,82.3432,82.3432,81.6921,81.8453,23910.0
2018-10-25 09:50:00,106.97,107.18,106.87,106.93,28205.0,81.9449,82.1057,81.8683,81.9142,28205.0
2018-10-25 09:55:00,106.84,107.6,106.66,107.36,34623.0,81.8453,82.4275,81.7074,82.2436,34623.0
2018-10-25 10:00:00,107.26,107.91,107.17,107.91,33131.0,82.167,82.665,82.0981,82.665,33131.0
2018-10-25 10:05:00,107.86,107.95,107.63,107.8,18256.0,82.6267,82.6956,82.4505,82.5807,18256.0
2018-10-25 10:10:00,107.79,108.03,107.69,107.83,18721.0,82.573,82.7569,82.4964,82.6037,18721.0
2018-10-25 10:15:00,107.8,108.04,107.45,107.61,10727.0,82.5807,82.7646,82.3126,82.4352,10727.0
2018-10-25 10:20:00,107.53,107.58,107.23,107.33,29451.0,82.3739,82.4122,82.144,82.2207,29451.0
2018-10-25 10:25:00,107.34,107.56,107.28,107.29,12451.0,82.2283,82.3968,82.1824,82.19,12451.0
2018-10-25 10:30:00,107.33,107.83,107.33,107.76,16063.0,82.2207,82.6037,82.2207,82.5501,16063.0
2018-10-25 10:35:00,107.8,107.87,107.39,107.39,13201.0,82.5807,82.6343,82.2666,82.2666,13201.0
2018-10-25 10:40:00,107.38,107.69,107.33,107.62,11611.0,82.259,82.4964,82.2207,82.4428,11611.0
2018-10-25 10:45:00,107.58,107.72,107.37,107.37,18640.0,82.4122,82.5194,82.2513,82.2513,18640.0
2018-10-25 10:50:00,107.43,107.57,107.11,107.11,14111.0,82.2973,82.4045,82.0521,82.0521,14111.0
2018-10-25 10:55:00,107.12,107.27,106.92,106.94,27486.0,82.0598,82.1747,81.9066,81.9219,27486.0
2018-10-25 11:00:00,106.96,107.16,106.62,106.62,23784.0,81.9372,82.0904,81.6768,81.6768,23784.0
2018-10-25 11:05:00,106.69,106.75,106.43,106.62,18589.0,81.7304,81.7763,81.5312,81.6768,18589.0
2018-10-25 11:10:00,106.58,106.62,106.36,106.56,14859.0,81.6461,81.6768,81.4776,81.6308,14859.0
2018-10-25 11:15:00,106.56,106.84,106.5,106.84,17725.0,81.6308,81.8453,81.5848,81.8453,17725.0
2018-10-25 11:20:00,106.87,107.32,106.87,107.25,24611.0,81.8683,82.213,81.8683,82.1594,24611.0
2018-10-25 11:25:00,107.26,107.66,107.26,107.66,15455.0,82.167,82.4735,82.167,82.4735,15455.0
2018-10-25 11:30:00,107.64,107.95,107.63,107.89,40852.0,82.4581,82.6956,82.4505,82.6496,40852.0
2018-10-25 11:35:00,107.81,107.87,107.67,107.67,25106.0,82.5884,82.6343,82.4811,82.4811,25106.0
2018-10-25 11:40:00,107.65,107.65,107.29,107.51,20241.0,82.4658,82.4658,82.19,82.3585,20241.0
2018-10-25 11:45:00,107.58,107.67,107.34,107.45,20383.0,82.4122,82.4811,82.2283,82.3126,20383.0
2018-10-25 11:50:00,107.42,107.53,107.33,107.4,15780.0,82.2896,82.3739,82.2207,82.2743,15780.0
2018-10-25 11:55:00,107.44,107.61,107.37,107.44,13694.0,82.3049,82.4352,82.2513,82.3049,13694.0
2018-10-25 12:00:00,107.47,107.59,107.34,107.56,13990.0,82.3279,82.4198,82.2283,82.3968,13990.0
2018-10-25 12:05:00,107.6,107.79,107.45,107.51,23415.0,82.4275,82.573,82.3126,82.3585,23415.0
2018-10-25 12:10:00,107.52,107.52,107.15,107.18,24075.0,82.3662,82.3662,82.0828,82.1057,24075.0
2018-10-25 12:15:00,107.18,107.21,107.05,107.11,15166.0,82.1057,82.1287,82.0062,82.0521,15166.0
2018-10-25 12:20:00,107.13,107.24,107.06,107.12,10338.0,82.0674,82.1517,82.0138,82.0598,10338.0
2018-10-25 12:25:00,107.17,107.25,106.97,107.04,11105.0,82.0981,82.1594,81.9449,81.9985,11105.0
2018-10-25 12:30:00,107.03,107.28,106.97,107.13,12775.0,81.9908,82.1824,81.9449,82.0674,12775.0
2018-10-25 12:35:00,107.12,107.17,106.92,106.97,12450.0,82.0598,82.0981,81.9066,81.9449,12450.0
2018-10-25 12:40:00,106.99,107.2,106.96,107.19,14554.0,81.9602,82.1211,81.9372,82.1134,14554.0
2018-10-25 12:45:00,107.17,107.42,107.13,107.26,13480.0,82.0981,82.2896,82.0674,82.167,13480.0
2018-10-25 12:50:00,107.3,107.38,107.25,107.31,10773.0,82.1977,82.259,82.1594,82.2053,10773.0
2018-10-25 12:55:00,107.32,107.33,107.06,107.1,24311.0,82.213,82.2207,82.0138,82.0445,24311.0
2018-10-25 13:00:00,107.07,107.11,106.8,106.8,8178.0,82.0215,82.0521,81.8146,81.8146,8178.0
2018-10-25 13:05:00,106.83,106.84,106.45,106.47,14451.0,81.8376,81.8453,81.5465,81.5618,14451.0
2018-10-25 13:10:00,106.48,106.65,106.44,106.65,23014.0,81.5695,81.6997,81.5389,81.6997,23014.0
2018-10-25 13:15:00,106.63,106.69,106.54,106.65,21532.0,81.6844,81.7304,81.6155,81.6997,21532.0
2018-10-25 13:20:00,106.62,106.95,106.62,106.93,18840.0,81.6768,81.9296,81.6768,81.9142,18840.0
2018-10-25 13:25:00,106.97,107.17,106.97,107.11,11324.0,81.9449,82.0981,81.9449,82.0521,11324.0
2018-10-25 13:30:00,107.07,107.18,107.06,107.18,12696.0,82.0215,82.1057,82.0138,82.1057,12696.0
2018-10-25 13:35:00,107.24,107.47,107.19,107.34,15842.0,82.1517,82.3279,82.1134,82.2283,15842.0
2018-10-25 13:40:00,107.36,107.36,107.2,107.26,6605.0,82.2436,82.2436,82.1211,82.167,6605.0
2018-10-25 13:45:00,107.24,107.34,107.22,107.33,9512.0,82.1517,82.2283,82.1364,82.2207,9512.0
2018-10-25 13:50:00,107.29,107.34,107.22,107.3,6890.0,82.19,82.2283,82.1364,82.1977,6890.0
2018-10-25 13:55:00,107.28,107.28,107.19,107.23,12948.0,82.1824,82.1824,82.1134,82.144,12948.0
2018-10-25 14:00:00,107.21,107.21,107.02,107.15,8676.0,82.1287,82.1287,81.9832,82.0828,8676.0
2018-10-25 14:05:00,107.18,107.5,107.18,107.48,15124.0,82.1057,82.3509,82.1057,82.3356,15124.0
2018-10-25 14:10:00,107.47,107.54,107.4,107.48,15562.0,82.3279,82.3815,82.2743,82.3356,15562.0
2018-10-25 14:15:00,107.53,107.59,107.18,107.25,13055.0,82.3739,82.4198,82.1057,82.1594,13055.0
2018-10-25 14:20:00,107.31,107.39,107.24,107.29,13396.0,82.2053,82.2666,82.1517,82.19,13396.0
2018-10-25 14:25:00,107.28,107.5,107.28,107.41,26609.0,82.1824,82.3509,82.1824,82.2819,26609.0
2018-10-25 14:30:00,107.39,107.66,107.37,107.66,18476.0,82.2666,82.4735,82.2513,82.4735,18476.0
2018-10-25 14:35:00,107.67,107.74,107.57,107.63,79997.0,82.4811,82.5347,82.4045,82.4505,79997.0
2018-10-25 14:40:00,107.63,107.87,107.54,107.78,58499.0,82.4505,82.6343,82.3815,82.5654,58499.0
2018-10-25 14:45:00,107.8,108.21,107.78,108.12,64298.0,82.5807,82.8948,82.5654,82.8258,64298.0
2018-10-25 14:50:00,108.1,108.18,108.0,108.09,63085.0,82.8105,82.8718,82.7339,82.8029,63085.0
2018-10-25 14:55:00,108.08,108.19,107.8,107.81,39743.0,82.7952,82.8795,82.5807,82.5884,39743.0
2018-10-25 15:00:00,107.84,108.05,107.82,108.0,20865.0,82.6113,82.7722,82.596,82.7339,20865.0
2018-10-25 15:05:00,108.0,108.03,107.85,107.85,12633.0,82.7339,82.7569,82.619,82.619,12633.0
2018-10-25 15:10:00,107.85,108.1,107.78,108.1,14546.0,82.619,82.8105,82.5654,82.8105,14546.0
2018-10-25 15:15:00,108.09,108.47,108.06,108.34,15126.0,82.8029,83.094,82.7799,82.9944,15126.0
2018-10-25 15:20:00,108.34,108.37,108.02,108.07,32406.0,82.9944,83.0174,82.7492,82.7875,32406.0
2018-10-25 15:25:00,108.05,108.07,107.86,107.94,16859.0,82.7722,82.7875,82.6267,82.6879,16859.0
2018-10-25 15:30:00,107.99,108.11,107.68,107.75,33795.0,82.7263,82.8182,82.4888,82.5424,33795.0
2018-10-25 15:35:00,107.76,107.86,107.59,107.68,28711.0,82.5501,82.6267,82.4198,82.4888,28711.0
2018-10-25 15:40:00,107.68,107.72,107.23,107.34,31981.0,82.4888,82.5194,82.144,82.2283,31981.0
2018-10-25 15:45:00,107.32,107.44,107.19,107.3,105675.0,82.213,82.3049,82.1134,82.1977,105675.0
2018-10-25 15:50:00,107.29,107.29,106.98,107.19,79063.0,82.19,82.19,81.9525,82.1134,79063.0
2018-10-25 15:55:00,107.16,107.24,107.01,107.12,147133.0,82.0904,82.1517,81.9755,82.0598,147133.0
2018-10-26 09:30:00,105.59,106.1,104.57,104.92,55423.0,80.8877,81.2784,80.1063,80.3745,55423.0
2018-10-26 09:35:00,104.95,105.78,104.8,105.41,26163.0,80.3974,81.0333,80.2825,80.7498,26163.0
2018-10-26 09:40:00,105.49,105.64,105.08,105.29,18658.0,80.8111,80.926,80.497,80.6579,18658.0
2018-10-26 09:45:00,105.39,105.93,105.39,105.8,14458.0,80.7345,81.1482,80.7345,81.0486,14458.0
2018-10-26 09:50:00,105.87,105.89,105.61,105.61,17226.0,81.1022,81.1175,80.903,80.903,17226.0
2018-10-26 09:55:00,105.62,105.77,105.39,105.57,28479.0,80.9107,81.0256,80.7345,80.8724,28479.0
2018-10-26 10:00:00,105.58,105.58,104.59,104.59,78751.0,80.8801,80.8801,80.1217,80.1217,78751.0
2018-10-26 10:05:00,104.56,104.57,103.92,104.31,35367.0,80.0987,80.1063,79.6084,79.9072,35367.0
2018-10-26 10:10:00,104.34,104.43,104.03,104.18,27137.0,79.9302,79.9991,79.6927,79.8076,27137.0
2018-10-26 10:15:00,104.2,104.38,103.88,103.98,24709.0,79.8229,79.9608,79.5778,79.6544,24709.0
2018-10-26 10:20:00,103.95,104.24,103.76,104.24,30626.0,79.6314,79.8535,79.4858,79.8535,30626.0
2018-10-26 10:25:00,104.27,104.55,104.08,104.11,19527.0,79.8765,80.091,79.731,79.754,19527.0
2018-10-26 10:30:00,104.11,104.16,103.81,103.81,26187.0,79.754,79.7923,79.5241,79.5241,26187.0
2018-10-26 10:35:00,103.78,103.9,103.49,103.69,35583.0,79.5012,79.5931,79.279,79.4322,35583.0
2018-10-26 10:40:00,103.68,104.07,103.68,103.86,45423.0,79.4246,79.7233,79.4246,79.5624,45423.0
2018-10-26 10:45:00,103.86,103.99,103.64,103.77,55295.0,79.5624,79.662,79.3939,79.4935,55295.0
2018-10-26 10:50:00,103.8,104.09,103.75,103.95,23004.0,79.5165,79.7386,79.4782,79.6314,23004.0
2018-10-26 10:55:00,104.0,104.12,103.61,103.62,42958.0,79.6697,79.7616,79.3709,79.3786,42958.0
2018-10-26 11:00:00,103.59,104.11,103.55,104.09,28643.0,79.3556,79.754,79.325,79.7386,28643.0
2018-10-26 11:05:00,104.02,104.58,103.97,104.5,19958.0,79.685,80.114,79.6467,80.0527,19958.0
2018-10-26 11:10:00,104.48,104.71,104.39,104.53,25653.0,80.0374,80.2136,79.9685,80.0757,25653.0
2018-10-26 11:15:00,104.51,104.7,104.39,104.5,32284.0,80.0604,80.2059,79.9685,80.0527,32284.0
2018-10-26 11:20:00,104.54,105.01,104.5,104.97,27421.0,80.0834,80.4434,80.0527,80.4128,27421.0
2018-10-26 11:25:00,105.02,105.52,104.91,105.31,39627.0,80.4511,80.8341,80.3668,80.6732,39627.0
2018-10-26 11:30:00,105.34,106.09,105.33,106.01,40038.0,80.6962,81.2707,80.6885,81.2095,40038.0
2018-10-26 11:35:00,106.04,106.14,105.56,105.69,27070.0,81.2324,81.3091,80.8647,80.9643,27070.0
2018-10-26 11:40:00,105.78,105.99,105.68,105.76,61872.0,81.0333,81.1941,80.9567,81.0179,61872.0
2018-10-26 11:45:00,105.71,106.02,105.67,105.94,32038.0,80.9796,81.2171,80.949,81.1558,32038.0
2018-10-26 11:50:00,105.92,106.14,105.88,105.93,14893.0,81.1405,81.3091,81.1099,81.1482,14893.0
2018-10-26 11:55:00,105.95,105.98,105.68,105.68,15335.0,81.1635,81.1865,80.9567,80.9567,15335.0
2018-10-26 12:00:00,105.67,106.15,105.66,106.15,24512.0,80.949,81.3167,80.9413,81.3167,24512.0
2018-10-26 12:05:00,106.22,106.37,106.01,106.06,25431.0,81.3703,81.4852,81.2095,81.2478,25431.0
2018-10-26 12:10:00,106.04,106.3,105.97,106.27,33456.0,81.2324,81.4316,81.1788,81.4086,33456.0
2018-10-26 12:15:00,106.28,106.63,106.24,106.54,29514.0,81.4163,81.6844,81.3857,81.6155,29514.0
2018-10-26 12:20:00,106.51,106.74,106.21,106.27,14178.0,81.5925,81.7687,81.3627,81.4086,14178.0
2018-10-26 12:25:00,106.2,106.27,106.04,106.11,20515.0,81.355,81.4086,81.2324,81.2861,20515.0
2018-10-26 12:30:00,106.08,106.34,105.96,106.13,16718.0,81.2631,81.4623,81.1712,81.3014,16718.0
2018-10-26 12:35:00,106.1,106.11,105.86,106.07,18128.0,81.2784,81.2861,81.0946,81.2554,18128.0
2018-10-26 12:40:00,106.11,106.55,106.02,106.55,21621.0,81.2861,81.6231,81.2171,81.6231,21621.0
2018-10-26 12:45:00,106.55,107.01,106.54,107.0,40745.0,81.6231,81.9755,81.6155,81.9679,40745.0
2018-10-26 12:50:00,106.99,107.05,106.67,106.67,28079.0,81.9602,82.0062,81.7151,81.7151,28079.0
2018-10-26 12:55:00,106.67,106.86,106.31,106.35,26488.0,81.7151,81.8606,81.4393,81.4699,26488.0
2018-10-26 13:00:00,106.31,106.99,106.31,106.97,22070.0,81.4393,81.9602,81.4393,81.9449,22070.0
2018-10-26 13:05:00,107.0,107.06,106.87,106.93,19461.0,81.9679,82.0138,81.8683,81.9142,19461.0
2018-10-26 13:10:00,106.94,107.19,106.85,107.1,28760.0,81.9219,82.1134,81.8529,82.0445,28760.0
2018-10-26 13:15:00,107.12,107.23,107.02,107.22,18707.0,82.0598,82.144,81.9832,82.1364,18707.0
2018-10-26 13:20:00,107.22,107.27,107.05,107.17,52675.0,82.1364,82.1747,82.0062,82.0981,52675.0
2018-10-26 13:25:00,107.14,107.35,107.07,107.11,49787.0,82.0751,82.236,82.0215,82.0521,49787.0
2018-10-26 13:30:00,107.13,107.18,106.72,106.77,69668.0,82.0674,82.1057,81.7534,81.7917,69668.0
2018-10-26 13:35:00,106.75,107.0,106.66,106.91,64875.0,81.7763,81.9679,81.7074,81.8989,64875.0
2018-10-26 13:40:00,106.91,107.05,106.85,106.94,25975.0,81.8989,82.0062,81.8529,81.9219,25975.0
2018-10-26 13:45:00,106.95,107.04,106.78,106.93,35109.0,81.9296,81.9985,81.7993,81.9142,35109.0
2018-10-26 13:50:00,106.93,107.13,106.9,107.13,28130.0,81.9142,82.0674,81.8913,82.0674,28130.0
2018-10-26 13:55:00,107.1,107.37,107.08,107.26,29628.0,82.0445,82.2513,82.0291,82.167,29628.0
2018-10-26 14:00:00,107.25,107.32,106.71,106.81,52504.0,82.1594,82.213,81.7457,81.8223,52504.0
2018-10-26 14:05:00,106.76,106.92,106.69,106.73,29473.0,81.784,81.9066,81.7304,81.761,29473.0
2018-10-26 14:10:00,106.71,106.8,106.45,106.56,40984.0,81.7457,81.8146,81.5465,81.6308,40984.0
2018-10-26 14:15:00,106.56,106.72,106.48,106.65,35173.0,81.6308,81.7534,81.5695,81.6997,35173.0
2018-10-26 14:20:00,106.68,106.78,106.49,106.62,55728.0,81.7227,81.7993,81.5772,81.6768,55728.0
2018-10-26 14:25:00,106.63,106.84,106.49,106.52,17214.0,81.6844,81.8453,81.5772,81.6002,17214.0
2018-10-26 14:30:00,106.49,106.76,106.45,106.6,26921.0,81.5772,81.784,81.5465,81.6614,26921.0
2018-10-26 14:35:00,106.6,106.97,106.55,106.82,16271.0,81.6614,81.9449,81.6231,81.83,16271.0
2018-10-26 14:40:00,106.81,106.89,106.66,106.81,26142.0,81.8223,81.8836,81.7074,81.8223,26142.0
2018-10-26 14:45:00,106.77,106.81,106.41,106.56,54538.0,81.7917,81.8223,81.5159,81.6308,54538.0
2018-10-26 14:50:00,106.55,106.55,106.05,106.13,51260.0,81.6231,81.6231,81.2401,81.3014,51260.0
2018-10-26 14:55:00,106.07,106.12,105.59,105.74,33802.0,81.2554,81.2937,80.8877,81.0026,33802.0
2018-10-26 15:00:00,105.68,106.04,105.6,106.04,40767.0,80.9567,81.2324,80.8954,81.2324,40767.0
2018-10-26 15:05:00,106.05,106.22,105.93,106.16,39589.0,81.2401,81.3703,81.1482,81.3244,39589.0
2018-10-26 15:10:00,106.15,106.34,105.73,105.86,67067.0,81.3167,81.4623,80.995,81.0946,67067.0
2018-10-26 15:15:00,105.87,106.22,105.85,106.07,26091.0,81.1022,81.3703,81.0869,81.2554,26091.0
2018-10-26 15:20:00,106.07,106.45,106.06,106.21,47964.0,81.2554,81.5465,81.2478,81.3627,47964.0
2018-10-26 15:25:00,106.2,106.34,106.02,106.17,35960.0,81.355,81.4623,81.2171,81.332,35960.0
2018-10-26 15:30:00,106.17,106.32,106.05,106.11,101086.0,81.332,81.4469,81.2401,81.2861,101086.0
2018-10-26 15:35:00,106.1,106.74,106.03,106.63,64815.0,81.2784,81.7687,81.2248,81.6844,64815.0
2018-10-26 15:40:00,106.61,106.88,106.35,106.36,92718.0,81.6691,81.8759,81.4699,81.4776,92718.0
2018-10-26 15:45:00,106.33,107.09,106.23,106.9,72762.0,81.4546,82.0368,81.378,81.8913,72762.0
2018-10-26 15:50:00,106.91,107.2,106.91,107.05,105200.0,81.8989,82.1211,81.8989,82.0062,105200.0
2018-10-26 15:55:00,107.04,107.04,106.5,106.55,235875.0,81.9985,81.9985,81.5848,81.6231,235875.0
2018-10-29 09:30:00,106.95,107.0,106.17,106.29,85647.0,81.9296,81.9679,81.332,81.424,85647.0
2018-10-29 09:35:00,106.17,106.63,106.0,106.07,39871.0,81.332,81.6844,81.2018,81.2554,39871.0
2018-10-29 09:40:00,106.14,106.7,106.14,106.36,31901.0,81.3091,81.738,81.3091,81.4776,31901.0
2018-10-29 09:45:00,106.36,106.68,106.08,106.52,68296.0,81.4776,81.7227,81.2631,81.6002,68296.0
2018-10-29 09:50:00,106.53,106.61,106.04,106.45,36473.0,81.6078,81.6691,81.2324,81.5465,36473.0
2018-10-29 09:55:00,106.39,106.58,106.29,106.32,11626.0,81.5006,81.6461,81.424,81.4469,11626.0
2018-10-29 10:00:00,106.34,106.68,106.34,106.46,26240.0,81.4623,81.7227,81.4623,81.5542,26240.0
2018-10-29 10:05:00,106.43,106.67,106.1,106.24,36635.0,81.5312,81.7151,81.2784,81.3857,36635.0
2018-10-29 10:10:00,106.26,106.31,105.74,105.84,25755.0,81.401,81.4393,81.0026,81.0792,25755.0
2018-10-29 10:15:00,105.89,106.12,105.88,106.08,27455.0,81.1175,81.2937,81.1099,81.2631,27455.0
2018-10-29 10:20:00,106.06,106.38,106.06,106.37,28474.0,81.2478,81.4929,81.2478,81.4852,28474.0
2018-10-29 10:25:00,106.37,106.67,106.32,106.49,75798.0,81.4852,81.7151,81.4469,81.5772,75798.0
2018-10-29 10:30:00,106.5,106.75,106.49,106.68,21500.0,81.5848,81.7763,81.5772,81.7227,21500.0
2018-10-29 10:35:00,106.68,106.68,106.08,106.12,105482.0,81.7227,81.7227,81.2631,81.2937,105482.0
2018-10-29 10:40:00,106.12,106.16,105.68,105.68,38902.0,81.2937,81.3244,80.9567,80.9567,38902.0
2018-10-29 10:45:00,105.7,105.7,105.28,105.33,33383.0,80.972,80.972,80.6502,80.6885,33383.0
2018-10-29 10:50:00,105.3,106.0,105.28,105.98,22953.0,80.6656,81.2018,80.6502,81.1865,22953.0
2018-10-29 10:55:00,105.96,106.0,105.66,105.78,34799.0,81.1712,81.2018,80.9413,81.0333,34799.0
2018-10-29 11:00:00,105.79,105.93,105.51,105.51,16402.0,81.0409,81.1482,80.8264,80.8264,16402.0
2018-10-29 11:05:00,105.48,105.61,105.45,105.46,16279.0,80.8035,80.903,80.7805,80.7881,16279.0
2018-10-29 11:10:00,105.46,105.49,105.02,105.2,12313.0,80.7881,80.8111,80.4511,80.589,12313.0
2018-10-29 11:15:00,105.21,105.26,104.92,105.08,20681.0,80.5966,80.6349,80.3745,80.497,20681.0
2018-10-29 11:20:00,105.08,105.36,105.07,105.36,21649.0,80.497,80.7115,80.4894,80.7115,21649.0
2018-10-29 11:25:00,105.37,105.53,105.33,105.51,19078.0,80.7192,80.8418,80.6885,80.8264,19078.0
2018-10-29 11:30:00,105.51,105.51,105.33,105.35,28234.0,80.8264,80.8264,80.6885,80.7039,28234.0
2018-10-29 11:35:00,105.38,105.49,105.29,105.37,17534.0,80.7268,80.8111,80.6579,80.7192,17534.0
2018-10-29 11:40:00,105.35,105.64,105.28,105.63,10961.0,80.7039,80.926,80.6502,80.9184,10961.0
2018-10-29 11:45:00,105.65,105.65,105.53,105.65,18620.0,80.9337,80.9337,80.8418,80.9337,18620.0
2018-10-29 11:50:00,105.65,105.65,105.4,105.45,19472.0,80.9337,80.9337,80.7422,80.7805,19472.0
2018-10-29 11:55:00,105.46,105.51,105.11,105.13,15723.0,80.7881,80.8264,80.52,80.5353,15723.0
2018-10-29 12:00:00,105.11,105.14,105.02,105.12,18369.0,80.52,80.543,80.4511,80.5277,18369.0
2018-10-29 12:05:00,105.12,105.13,104.88,104.9,18282.0,80.5277,80.5353,80.3438,80.3591,18282.0
2018-10-29 12:10:00,104.93,104.93,104.62,104.68,25063.0,80.3821,80.3821,80.1446,80.1906,25063.0
2018-10-29 12:15:00,104.67,104.87,104.66,104.72,11867.0,80.1829,80.3362,80.1753,80.2213,11867.0
2018-10-29 12:20:00,104.72,104.79,104.43,104.68,13225.0,80.2213,80.2749,79.9991,80.1906,13225.0
2018-10-29 12:25:00,104.66,104.78,104.51,104.56,14342.0,80.1753,80.2672,80.0604,80.0987,14342.0
2018-10-29 12:30:00,104.56,104.71,104.47,104.52,19406.0,80.0987,80.2136,80.0297,80.068,19406.0
2018-10-29 12:35:00,104.52,104.88,104.51,104.83,24036.0,80.068,80.3438,80.0604,80.3055,24036.0
2018-10-29 12:40:00,104.83,104.94,104.8,104.86,15218.0,80.3055,80.3898,80.2825,80.3285,15218.0
2018-10-29 12:45:00,104.88,105.02,104.85,104.85,16954.0,80.3438,80.4511,80.3208,80.3208,16954.0
2018-10-29 12:50:00,104.88,104.91,104.75,104.77,12505.0,80.3438,80.3668,80.2442,80.2596,12505.0
2018-10-29 12:55:00,104.7,104.7,104.39,104.4,19639.0,80.2059,80.2059,79.9685,79.9761,19639.0
2018-10-29 13:00:00,104.37,104.8,104.29,104.75,22719.0,79.9531,80.2825,79.8918,80.2442,22719.0
2018-10-29 13:05:00,104.73,104.78,104.63,104.63,45996.0,80.2289,80.2672,80.1523,80.1523,45996.0
2018-10-29 13:10:00,104.65,104.78,104.48,104.76,20667.0,80.1676,80.2672,80.0374,80.2519,20667.0
2018-10-29 13:15:00,104.77,104.77,104.63,104.66,14999.0,80.2596,80.2596,80.1523,80.1753,14999.0
2018-10-29 13:20:00,104.65,104.73,104.48,104.54,23669.0,80.1676,80.2289,80.0374,80.0834,23669.0
2018-10-29 13:25:00,104.52,104.52,104.29,104.29,17423.0,80.068,80.068,79.8918,79.8918,17423.0
2018-10-29 13:30:00,104.31,104.53,104.25,104.51,40414.0,79.9072,80.0757,79.8612,80.0604,40414.0
2018-10-29 13:35:00,104.49,104.49,104.08,104.08,29128.0,80.0451,80.0451,79.731,79.731,29128.0
2018-10-29 13:40:00,104.11,104.22,103.9,104.15,31188.0,79.754,79.8382,79.5931,79.7846,31188.0
2018-10-29 13:45:00,104.15,104.22,103.91,103.98,23122.0,79.7846,79.8382,79.6007,79.6544,23122.0
2018-10-29 13:50:00,103.97,104.23,103.96,104.08,27974.0,79.6467,79.8459,79.6391,79.731,27974.0
2018-10-29 13:55:00,104.11,104.15,104.04,104.04,14955.0,79.754,79.7846,79.7003,79.7003,14955.0
2018-10-29 14:00:00,104.02,104.05,103.75,103.99,18727.0,79.685,79.708,79.4782,79.662,18727.0
2018-10-29 14:05:00,103.96,103.97,103.68,103.78,16784.0,79.6391,79.6467,79.4246,79.5012,16784.0
2018-10-29 14:10:00,103.8,103.8,103.34,103.43,56932.0,79.5165,79.5165,79.1641,79.233,56932.0
2018-10-29 14:15:00,103.36,103.48,103.26,103.31,38128.0,79.1794,79.2713,79.1028,79.1411,38128.0
2018-10-29 14:20:00,103.3,103.35,103.08,103.17,28107.0,79.1335,79.1718,78.9649,79.0339,28107.0
2018-10-29 14:25:00,103.19,103.36,103.09,103.1,32559.0,79.0492,79.1794,78.9726,78.9802,32559.0
2018-10-29 14:30:00,103.09,103.12,102.98,103.1,30085.0,78.9726,78.9956,78.8883,78.9802,30085.0
2018-10-29 14:35:00,103.12,103.34,103.04,103.22,61380.0,78.9956,79.1641,78.9343,79.0722,61380.0
2018-10-29 14:40:00,103.22,103.59,103.22,103.46,35141.0,79.0722,79.3556,79.0722,79.256,35141.0
2018-10-29 14:45:00,103.4,103.47,103.02,103.05,21274.0,79.2101,79.2637,78.919,78.9419,21274.0
2018-10-29 14:50:00,103.02,103.07,102.74,102.81,29081.0,78.919,78.9573,78.7045,78.7581,29081.0
2018-10-29 14:55:00,102.81,103.04,102.72,102.85,27949.0,78.7581,78.9343,78.6891,78.7887,27949.0
2018-10-29 15:00:00,102.79,102.79,102.37,102.48,28164.0,78.7428,78.7428,78.421,78.5053,28164.0
2018-10-29 15:05:00,102.39,102.49,102.14,102.2,65738.0,78.4363,78.513,78.2448,78.2908,65738.0
2018-10-29 15:10:00,102.18,102.28,101.68,101.69,36360.0,78.2755,78.3521,77.8924,77.9001,36360.0
2018-10-29 15:15:00,101.68,101.89,101.54,101.86,33346.0,77.8924,78.0533,77.7852,78.0303,33346.0
2018-10-29 15:20:00,101.83,101.83,101.48,101.76,28272.0,78.0074,78.0074,77.7392,77.9537,28272.0
2018-10-29 15:25:00,101.72,102.05,101.62,101.77,40431.0,77.9231,78.1759,77.8465,77.9614,40431.0
2018-10-29 15:30:00,101.76,101.81,101.45,101.79,46518.0,77.9537,77.992,77.7163,77.9767,46518.0
2018-10-29 15:35:00,101.77,101.78,101.44,101.59,38774.0,77.9614,77.9691,77.7086,77.8235,38774.0
2018-10-29 15:40:00,101.58,101.6,100.63,100.64,63675.0,77.8158,77.8312,77.0881,77.0957,63675.0
2018-10-29 15:45:00,100.69,101.57,100.64,101.41,167457.0,77.1341,77.8082,77.0957,77.6856,167457.0
2018-10-29 15:50:00,101.42,101.81,101.4,101.78,169995.0,77.6933,77.992,77.678,77.9691,169995.0
2018-10-29 15:55:00,101.79,102.18,101.56,102.08,329886.0,77.9767,78.2755,77.8005,78.1989,329886.0
2018-10-30 09:30:00,101.69,102.02,101.03,101.62,107558.0,77.9001,78.1529,77.3945,77.8465,107558.0
2018-10-30 09:35:00,101.74,102.17,101.22,102.0,16916.0,77.9384,78.2678,77.5401,78.1376,16916.0
2018-10-30 09:40:00,102.06,102.75,101.99,102.3,32146.0,78.1835,78.7121,78.1299,78.3674,32146.0
2018-10-30 09:45:00,102.3,102.54,102.09,102.47,20521.0,78.3674,78.5513,78.2065,78.4976,20521.0
2018-10-30 09:50:00,102.45,102.71,102.23,102.62,21100.0,78.4823,78.6815,78.3138,78.6125,21100.0
2018-10-30 09:55:00,102.65,102.94,102.44,102.67,26986.0,78.6355,78.8577,78.4746,78.6508,26986.0
2018-10-30 10:00:00,102.67,102.77,102.39,102.72,25161.0,78.6508,78.7274,78.4363,78.6891,25161.0
2018-10-30 10:05:00,102.74,102.78,102.37,102.47,25965.0,78.7045,78.7351,78.421,78.4976,25965.0
2018-10-30 10:10:00,102.42,102.59,102.29,102.59,84539.0,78.4593,78.5896,78.3597,78.5896,84539.0
2018-10-30 10:15:00,102.64,102.73,102.4,102.46,55179.0,78.6279,78.6968,78.444,78.49,55179.0
2018-10-30 10:20:00,102.46,102.65,102.3,102.3,37530.0,78.49,78.6355,78.3674,78.3674,37530.0
2018-10-30 10:25:00,102.38,102.38,101.91,102.1,33762.0,78.4287,78.4287,78.0686,78.2142,33762.0
2018-10-30 10:30:00,102.1,102.33,102.0,102.2,39598.0,78.2142,78.3904,78.1376,78.2908,39598.0
2018-10-30 10:35:00,102.2,102.21,101.74,101.85,63648.0,78.2908,78.2985,77.9384,78.0227,63648.0
2018-10-30 10:40:00,101.81,101.93,101.48,101.5,35068.0,77.992,78.084,77.7392,77.7546,35068.0
2018-10-30 10:45:00,101.5,102.11,101.46,102.0,36508.0,77.7546,78.2218,77.7239,78.1376,36508.0
2018-10-30 10:50:00,101.99,102.24,101.98,102.04,18775.0,78.1299,78.3214,78.1223,78.1682,18775.0
2018-10-30 10:55:00,102.04,102.37,102.0,102.1,25479.0,78.1682,78.421,78.1376,78.2142,25479.0
2018-10-30 11:00:00,102.13,102.38,101.95,102.25,32212.0,78.2372,78.4287,78.0993,78.3291,32212.0
2018-10-30 11:05:00,102.23,102.47,102.19,102.21,27968.0,78.3138,78.4976,78.2831,78.2985,27968.0
2018-10-30 11:10:00,102.22,102.24,102.08,102.19,24967.0,78.3061,78.3214,78.1989,78.2831,24967.0
2018-10-30 11:15:00,102.17,102.28,102.07,102.19,28616.0,78.2678,78.3521,78.1912,78.2831,28616.0
2018-10-30 11:20:00,102.19,102.65,102.19,102.5,42775.0,78.2831,78.6355,78.2831,78.5206,42775.0
2018-10-30 11:25:00,102.54,103.21,102.49,103.2,51617.0,78.5513,79.0645,78.513,79.0568,51617.0
2018-10-30 11:30:00,103.23,103.24,102.97,103.12,34290.0,79.0798,79.0875,78.8807,78.9956,34290.0
2018-10-30 11:35:00,103.12,103.38,103.12,103.34,26824.0,78.9956,79.1947,78.9956,79.1641,26824.0
2018-10-30 11:40:00,103.36,103.6,103.3,103.32,23322.0,79.1794,79.3633,79.1335,79.1488,23322.0
2018-10-30 11:45:00,103.36,103.96,103.35,103.96,34528.0,79.1794,79.6391,79.1718,79.6391,34528.0
2018-10-30 11:50:00,103.92,104.1,103.77,103.8,51207.0,79.6084,79.7463,79.4935,79.5165,51207.0
2018-10-30 11:55:00,103.83,103.86,103.54,103.54,45669.0,79.5395,79.5624,79.3173,79.3173,45669.0
2018-10-30 12:00:00,103.58,103.77,103.52,103.55,34082.0,79.3479,79.4935,79.302,79.325,34082.0
2018-10-30 12:05:00,103.51,103.99,103.51,103.91,15743.0,79.2943,79.662,79.2943,79.6007,15743.0
2018-10-30 12:10:00,103.91,103.98,103.58,103.66,18498.0,79.6007,79.6544,79.3479,79.4092,18498.0
2018-10-30 12:15:00,103.67,103.74,103.45,103.54,14964.0,79.4169,79.4705,79.2484,79.3173,14964.0
2018-10-30 12:20:00,103.58,103.6,103.33,103.38,13782.0,79.3479,79.3633,79.1564,79.1947,13782.0
2018-10-30 12:25:00,103.42,103.58,103.37,103.48,11210.0,79.2254,79.3479,79.1871,79.2713,11210.0
2018-10-30 12:30:00,103.5,103.51,103.31,103.39,22187.0,79.2867,79.2943,79.1411,79.2024,22187.0
2018-10-30 12:35:00,103.4,103.68,103.4,103.62,34595.0,79.2101,79.4246,79.2101,79.3786,34595.0
2018-10-30 12:40:00,103.61,103.64,103.4,103.51,15700.0,79.3709,79.3939,79.2101,79.2943,15700.0
2018-10-30 12:45:00,103.49,103.58,103.45,103.52,13877.0,79.279,79.3479,79.2484,79.302,13877.0
2018-10-30 12:50:00,103.51,103.62,103.47,103.52,16892.0,79.2943,79.3786,79.2637,79.302,16892.0
2018-10-30 12:55:00,103.57,103.57,103.28,103.32,20277.0,79.3403,79.3403,79.1181,79.1488,20277.0
2018-10-30 13:00:00,103.3,103.34,103.18,103.21,29328.0,79.1335,79.1641,79.0415,79.0645,29328.0
2018-10-30 13:05:00,103.23,103.54,103.23,103.51,17456.0,79.0798,79.3173,79.0798,79.2943,17456.0
2018-10-30 13:10:00,103.5,103.5,103.0,103.02,48160.0,79.2867,79.2867,78.9036,78.919,48160.0
2018-10-30 13:15:00,103.04,103.5,103.03,103.5,19003.0,78.9343,79.2867,78.9266,79.2867,19003.0
2018-10-30 13:20:00,103.45,103.73,103.41,103.5,13534.0,79.2484,79.4629,79.2177,79.2867,13534.0
2018-10-30 13:25:00,103.48,103.5,103.17,103.2,11147.0,79.2713,79.2867,79.0339,79.0568,11147.0
2018-10-30 13:30:00,103.19,103.26,102.86,102.9,9750.0,79.0492,79.1028,78.7964,78.827,9750.0
2018-10-30 13:35:00,102.91,103.11,102.88,103.1,31650.0,78.8347,78.9879,78.8117,78.9802,31650.0
2018-10-30 13:40:00,103.07,103.55,103.07,103.55,12476.0,78.9573,79.325,78.9573,79.325,12476.0
2018-10-30 13:45:00,103.55,103.61,103.4,103.56,14452.0,79.325,79.3709,79.2101,79.3326,14452.0
2018-10-30 13:50:00,103.58,103.58,103.37,103.42,41530.0,79.3479,79.3479,79.1871,79.2254,41530.0
2018-10-30 13:55:00,103.4,103.64,103.27,103.59,38904.0,79.2101,79.3939,79.1105,79.3556,38904.0
2018-10-30 14:00:00,103.6,103.69,103.52,103.69,36502.0,79.3633,79.4322,79.302,79.4322,36502.0
2018-10-30 14:05:00,103.68,103.79,103.55,103.55,27186.0,79.4246,79.5088,79.325,79.325,27186.0
2018-10-30 14:10:00,103.52,103.81,103.47,103.77,15668.0,79.302,79.5241,79.2637,79.4935,15668.0
2018-10-30 14:15:00,103.73,103.78,103.47,103.62,28377.0,79.4629,79.5012,79.2637,79.3786,28377.0
2018-10-30 14:20:00,103.63,103.99,103.62,103.99,20707.0,79.3863,79.662,79.3786,79.662,20707.0
2018-10-30 14:25:00,103.85,103.93,103.6,103.71,21412.0,79.5548,79.6161,79.3633,79.4475,21412.0
2018-10-30 14:30:00,103.7,103.94,103.54,103.92,21748.0,79.4399,79.6237,79.3173,79.6084,21748.0
2018-10-30 14:35:00,103.93,103.96,103.8,103.85,18475.0,79.6161,79.6391,79.5165,79.5548,18475.0
2018-10-30 14:40:00,103.87,104.08,103.83,104.08,16733.0,79.5701,79.731,79.5395,79.731,16733.0
2018-10-30 14:45:00,104.05,104.1,104.0,104.06,13326.0,79.708,79.7463,79.6697,79.7157,13326.0
2018-10-30 14:50:00,104.1,104.55,104.1,104.36,19219.0,79.7463,80.091,79.7463,79.9455,19219.0
2018-10-30 14:55:00,104.4,104.81,104.24,104.64,28526.0,79.9761,80.2902,79.8535,80.16,28526.0
2018-10-30 15:00:00,104.64,104.68,104.18,104.46,28010.0,80.16,80.1906,79.8076,80.0221,28010.0
2018-10-30 15:05:00,104.47,104.57,104.34,104.57,18957.0,80.0297,80.1063,79.9302,80.1063,18957.0
2018-10-30 15:10:00,104.6,105.18,104.58,104.88,48842.0,80.1293,80.5736,80.114,80.3438,48842.0
2018-10-30 15:15:00,104.89,105.03,104.69,104.82,41325.0,80.3515,80.4587,80.1983,80.2979,41325.0
2018-10-30 15:20:00,104.84,104.91,104.68,104.86,45280.0,80.3132,80.3668,80.1906,80.3285,45280.0
2018-10-30 15:25:00,104.85,105.22,104.77,105.0,36129.0,80.3208,80.6043,80.2596,80.4357,36129.0
2018-10-30 15:30:00,105.02,105.2,104.88,105.12,72971.0,80.4511,80.589,80.3438,80.5277,72971.0
2018-10-30 15:35:00,105.11,105.19,104.96,104.99,66710.0,80.52,80.5813,80.4051,80.4281,66710.0
2018-10-30 15:40:00,105.0,105.17,104.94,105.17,73173.0,80.4357,80.566,80.3898,80.566,73173.0
2018-10-30 15:45:00,105.15,105.62,105.06,105.55,164018.0,80.5507,80.9107,80.4817,80.8571,164018.0
2018-10-30 15:50:00,105.56,106.16,105.56,105.76,190877.0,80.8647,81.3244,80.8647,81.0179,190877.0
2018-10-30 15:55:00,105.76,105.83,105.52,105.55,257628.0,81.0179,81.0716,80.8341,80.8571,257628.0
2018-10-31 09:30:00,106.68,107.94,106.68,107.83,74120.0,81.7227,82.6879,81.7227,82.6037,74120.0
2018-10-31 09:35:00,107.72,108.36,106.96,108.22,102330.0,82.5194,83.0097,81.9372,82.9024,102330.0
2018-10-31 09:40:00,108.22,108.22,107.21,107.21,97047.0,82.9024,82.9024,82.1287,82.1287,97047.0
2018-10-31 09:45:00,107.26,107.35,106.57,106.57,60235.0,82.167,82.236,81.6385,81.6385,60235.0
2018-10-31 09:50:00,106.56,107.25,106.53,107.22,42454.0,81.6308,82.1594,81.6078,82.1364,42454.0
2018-10-31 09:55:00,107.22,107.39,106.74,107.31,53445.0,82.1364,82.2666,81.7687,82.2053,53445.0
2018-10-31 10:00:00,107.28,107.7,107.18,107.39,32827.0,82.1824,82.5041,82.1057,82.2666,32827.0
2018-10-31 10:05:00,107.39,107.39,107.09,107.11,24928.0,82.2666,82.2666,82.0368,82.0521,24928.0
2018-10-31 10:10:00,107.07,107.21,106.76,106.81,22866.0,82.0215,82.1287,81.784,81.8223,22866.0
2018-10-31 10:15:00,106.79,107.36,106.78,107.36,27418.0,81.807,82.2436,81.7993,82.2436,27418.0
2018-10-31 10:20:00,107.37,107.98,107.33,107.89,16993.0,82.2513,82.7186,82.2207,82.6496,16993.0
2018-10-31 10:25:00,107.85,107.85,107.37,107.47,16487.0,82.619,82.619,82.2513,82.3279,16487.0
2018-10-31 10:30:00,107.54,108.37,107.54,108.31,40379.0,82.3815,83.0174,82.3815,82.9714,40379.0
2018-10-31 10:35:00,108.3,108.44,107.89,107.98,26827.0,82.9637,83.071,82.6496,82.7186,26827.0
2018-10-31 10:40:00,108.03,108.62,107.85,108.62,68842.0,82.7569,83.2089,82.619,83.2089,68842.0
2018-10-31 10:45:00,108.61,108.72,108.11,108.15,41626.0,83.2012,83.2855,82.8182,82.8488,41626.0
2018-10-31 10:50:00,108.14,108.2,107.79,107.9,32800.0,82.8412,82.8871,82.573,82.6573,32800.0
2018-10-31 10:55:00,107.92,108.16,107.71,107.89,16385.0,82.6726,82.8565,82.5118,82.6496,16385.0
2018-10-31 11:00:00,107.95,108.31,107.84,107.9,20487.0,82.6956,82.9714,82.6113,82.6573,20487.0
2018-10-31 11:05:00,107.95,108.21,107.8,108.0,17351.0,82.6956,82.8948,82.5807,82.7339,17351.0
2018-10-31 11:10:00,107.96,108.04,107.47,107.47,15062.0,82.7033,82.7646,82.3279,82.3279,15062.0
2018-10-31 11:15:00,107.46,107.62,107.32,107.42,13226.0,82.3202,82.4428,82.213,82.2896,13226.0
2018-10-31 11:20:00,107.44,107.85,107.37,107.85,15540.0,82.3049,82.619,82.2513,82.619,15540.0
2018-10-31 11:25:00,107.83,108.1,107.82,108.0,51214.0,82.6037,82.8105,82.596,82.7339,51214.0
2018-10-31 11:30:00,108.02,108.45,107.97,108.17,29173.0,82.7492,83.0786,82.7109,82.8641,29173.0
2018-10-31 11:35:00,108.25,108.49,108.19,108.46,16709.0,82.9254,83.1093,82.8795,83.0863,16709.0
2018-10-31 11:40:00,108.46,108.52,107.98,108.1,21191.0,83.0863,83.1323,82.7186,82.8105,21191.0
2018-10-31 11:45:00,108.11,108.28,107.87,107.98,15748.0,82.8182,82.9484,82.6343,82.7186,15748.0
2018-10-31 11:50:00,107.94,108.2,107.94,108.06,8111.0,82.6879,82.8871,82.6879,82.7799,8111.0
2018-10-31 11:55:00,108.08,108.2,107.97,108.16,13038.0,82.7952,82.8871,82.7109,82.8565,13038.0
2018-10-31 12:00:00,108.17,108.28,107.92,107.97,37070.0,82.8641,82.9484,82.6726,82.7109,37070.0
2018-10-31 12:05:00,107.94,108.04,107.6,107.7,20391.0,82.6879,82.7646,82.4275,82.5041,20391.0
2018-10-31 12:10:00,107.77,107.8,107.54,107.68,6921.0,82.5577,82.5807,82.3815,82.4888,6921.0
2018-10-31 12:15:00,107.68,107.68,107.45,107.63,8903.0,82.4888,82.4888,82.3126,82.4505,8903.0
2018-10-31 12:20:00,107.62,107.65,107.43,107.61,11382.0,82.4428,82.4658,82.2973,82.4352,11382.0
2018-10-31 12:25:00,107.57,107.78,107.4,107.4,13415.0,82.4045,82.5654,82.2743,82.2743,13415.0
2018-10-31 12:30:00,107.37,107.47,107.29,107.35,9744.0,82.2513,82.3279,82.19,82.236,9744.0
2018-10-31 12:35:00,107.34,107.48,107.32,107.41,13554.0,82.2283,82.3356,82.213,82.2819,13554.0
2018-10-31 12:40:00,107.39,107.39,107.19,107.27,20513.0,82.2666,82.2666,82.1134,82.1747,20513.0
2018-10-31 12:45:00,107.3,107.64,107.22,107.47,14866.0,82.1977,82.4581,82.1364,82.3279,14866.0
2018-10-31 12:50:00,107.46,107.49,107.33,107.33,15501.0,82.3202,82.3432,82.2207,82.2207,15501.0
2018-10-31 12:55:00,107.32,107.51,107.24,107.26,10640.0,82.213,82.3585,82.1517,82.167,10640.0
2018-10-31 13:00:00,107.27,107.32,107.1,107.14,5905.0,82.1747,82.213,82.0445,82.0751,5905.0
2018-10-31 13:05:00,107.17,107.3,107.17,107.24,8468.0,82.0981,82.1977,82.0981,82.1517,8468.0
2018-10-31 13:10:00,107.26,107.57,107.26,107.48,29992.0,82.167,82.4045,82.167,82.3356,29992.0
2018-10-31 13:15:00,107.48,107.56,107.39,107.5,20856.0,82.3356,82.3968,82.2666,82.3509,20856.0
2018-10-31 13:20:00,107.49,107.57,107.37,107.51,25283.0,82.3432,82.4045,82.2513,82.3585,25283.0
2018-10-31 13:25:00,107.51,107.55,107.34,107.39,12498.0,82.3585,82.3892,82.2283,82.2666,12498.0
2018-10-31 13:30:00,107.41,107.41,107.11,107.14,9291.0,82.2819,82.2819,82.0521,82.0751,9291.0
2018-10-31 13:35:00,107.14,107.28,107.14,107.22,8745.0,82.0751,82.1824,82.0751,82.1364,8745.0
2018-10-31 13:40:00,107.17,107.35,107.09,107.33,13297.0,82.0981,82.236,82.0368,82.2207,13297.0
2018-10-31 13:45:00,107.33,107.37,106.93,106.98,10307.0,82.2207,82.2513,81.9142,81.9525,10307.0
2018-10-31 13:50:00,106.96,107.04,106.88,106.93,8782.0,81.9372,81.9985,81.8759,81.9142,8782.0
2018-10-31 13:55:00,106.91,107.0,106.86,106.96,11235.0,81.8989,81.9679,81.8606,81.9372,11235.0
2018-10-31 14:00:00,106.98,106.98,106.72,106.84,10952.0,81.9525,81.9525,81.7534,81.8453,10952.0
2018-10-31 14:05:00,106.81,106.81,106.55,106.64,19779.0,81.8223,81.8223,81.6231,81.6921,19779.0
2018-10-31 14:10:00,106.64,106.84,106.63,106.83,21541.0,81.6921,81.8453,81.6844,81.8376,21541.0
2018-10-31 14:15:00,106.8,106.99,106.62,106.62,25743.0,81.8146,81.9602,81.6768,81.6768,25743.0
2018-10-31 14:20:00,106.57,106.65,106.46,106.5,20405.0,81.6385,81.6997,81.5542,81.5848,20405.0
2018-10-31 14:25:00,106.47,106.47,106.24,106.32,23047.0,81.5618,81.5618,81.3857,81.4469,23047.0
2018-10-31 14:30:00,106.34,106.4,106.2,106.27,16155.0,81.4623,81.5082,81.355,81.4086,16155.0
2018-10-31 14:35:00,106.22,106.3,106.18,106.27,14973.0,81.3703,81.4316,81.3397,81.4086,14973.0
2018-10-31 14:40:00,106.27,106.49,106.25,106.38,22267.0,81.4086,81.5772,81.3933,81.4929,22267.0
2018-10-31 14:45:00,106.39,106.49,106.22,106.25,17546.0,81.5006,81.5772,81.3703,81.3933,17546.0
2018-10-31 14:50:00,106.23,106.6,106.19,106.6,28049.0,81.378,81.6614,81.3474,81.6614,28049.0
2018-10-31 14:55:00,106.58,106.61,106.44,106.54,24855.0,81.6461,81.6691,81.5389,81.6155,24855.0
2018-10-31 15:00:00,106.55,106.81,106.53,106.66,18056.0,81.6231,81.8223,81.6078,81.7074,18056.0
2018-10-31 15:05:00,106.68,106.74,106.46,106.46,21657.0,81.7227,81.7687,81.5542,81.5542,21657.0
2018-10-31 15:10:00,106.43,106.57,106.37,106.5,22249.0,81.5312,81.6385,81.4852,81.5848,22249.0
2018-10-31 15:15:00,106.49,106.71,106.31,106.64,20856.0,81.5772,81.7457,81.4393,81.6921,20856.0
2018-10-31 15:20:00,106.67,106.69,106.26,106.4,26627.0,81.7151,81.7304,81.401,81.5082,26627.0
2018-10-31 15:25:00,106.4,106.4,106.11,106.25,26850.0,81.5082,81.5082,81.2861,81.3933,26850.0
2018-10-31 15:30:00,106.24,106.31,106.03,106.11,34296.0,81.3857,81.4393,81.2248,81.2861,34296.0
2018-10-31 15:35:00,106.11,106.14,105.81,105.81,45391.0,81.2861,81.3091,81.0563,81.0563,45391.0
2018-10-31 15:40:00,105.83,106.0,105.64,105.69,101391.0,81.0716,81.2018,80.926,80.9643,101391.0
2018-10-31 15:45:00,105.67,105.78,105.37,105.47,78750.0,80.949,81.0333,80.7192,80.7958,78750.0
2018-10-31 15:50:00,105.47,105.53,105.32,105.45,88242.0,80.7958,80.8418,80.6809,80.7805,88242.0
2018-10-31 15:55:00,105.45,105.52,105.07,105.3,245610.0,80.7805,80.8341,80.4894,80.6656,245610.0
2018-11-01 09:30:00,105.98,106.0,105.32,105.79,47002.0,81.1865,81.2018,80.6809,81.0409,47002.0
2018-11-01 09:35:00,105.82,106.21,105.82,105.91,26289.0,81.0639,81.3627,81.0639,81.1329,26289.0
2018-11-01 09:40:00,105.9,106.36,105.74,106.3,20783.0,81.1252,81.4776,81.0026,81.4316,20783.0
2018-11-01 09:45:00,106.3,106.37,105.76,105.97,25066.0,81.4316,81.4852,81.0179,81.1788,25066.0
2018-11-01 09:50:00,105.95,106.57,105.95,106.57,20202.0,81.1635,81.6385,81.1635,81.6385,20202.0
2018-11-01 09:55:00,106.59,106.74,106.35,106.68,15638.0,81.6538,81.7687,81.4699,81.7227,15638.0
2018-11-01 10:00:00,106.59,106.64,106.36,106.38,28056.0,81.6538,81.6921,81.4776,81.4929,28056.0
2018-11-01 10:05:00,106.41,106.46,105.93,106.16,31911.0,81.5159,81.5542,81.1482,81.3244,31911.0
2018-11-01 10:10:00,106.17,106.4,106.06,106.25,21753.0,81.332,81.5082,81.2478,81.3933,21753.0
2018-11-01 10:15:00,106.23,106.51,106.08,106.43,22813.0,81.378,81.5925,81.2631,81.5312,22813.0
2018-11-01 10:20:00,106.45,106.47,106.08,106.33,25660.0,81.5465,81.5618,81.2631,81.4546,25660.0
2018-11-01 10:25:00,106.34,106.61,106.34,106.61,18971.0,81.4623,81.6691,81.4623,81.6691,18971.0
2018-11-01 10:30:00,106.64,106.85,106.5,106.83,24281.0,81.6921,81.8529,81.5848,81.8376,24281.0
2018-11-01 10:35:00,106.83,107.17,106.81,107.16,44854.0,81.8376,82.0981,81.8223,82.0904,44854.0
2018-11-01 10:40:00,107.13,107.29,106.92,107.2,21366.0,82.0674,82.19,81.9066,82.1211,21366.0
2018-11-01 10:45:00,107.23,107.3,106.85,106.88,15193.0,82.144,82.1977,81.8529,81.8759,15193.0
2018-11-01 10:50:00,106.91,107.17,106.91,107.06,12824.0,81.8989,82.0981,81.8989,82.0138,12824.0
2018-11-01 10:55:00,107.02,107.02,106.8,106.92,13435.0,81.9832,81.9832,81.8146,81.9066,13435.0
2018-11-01 11:00:00,106.93,107.02,106.69,106.7,25481.0,81.9142,81.9832,81.7304,81.738,25481.0
2018-11-01 11:05:00,106.72,106.78,106.41,106.51,20413.0,81.7534,81.7993,81.5159,81.5925,20413.0
2018-11-01 11:10:00,106.51,106.7,106.43,106.61,28252.0,81.5925,81.738,81.5312,81.6691,28252.0
2018-11-01 11:15:00,106.63,106.65,106.37,106.45,68129.0,81.6844,81.6997,81.4852,81.5465,68129.0
2018-11-01 11:20:00,106.47,106.57,106.37,106.39,52145.0,81.5618,81.6385,81.4852,81.5006,52145.0
2018-11-01 11:25:00,106.42,106.43,105.76,105.76,49815.0,81.5235,81.5312,81.0179,81.0179,49815.0
2018-11-01 11:30:00,105.76,105.76,105.34,105.63,84680.0,81.0179,81.0179,80.6962,80.9184,84680.0
2018-11-01 11:35:00,105.62,105.99,105.57,105.68,62230.0,80.9107,81.1941,80.8724,80.9567,62230.0
2018-11-01 11:40:00,105.68,105.71,105.42,105.54,68228.0,80.9567,80.9796,80.7575,80.8494,68228.0
2018-11-01 11:45:00,105.54,105.54,104.5,104.57,78598.0,80.8494,80.8494,80.0527,80.1063,78598.0
2018-11-01 11:50:00,104.59,104.59,104.2,104.54,38204.0,80.1217,80.1217,79.8229,80.0834,38204.0
2018-11-01 11:55:00,104.58,104.64,103.97,104.04,31953.0,80.114,80.16,79.6467,79.7003,31953.0
2018-11-01 12:00:00,104.03,104.37,103.85,104.3,24579.0,79.6927,79.9531,79.5548,79.8995,24579.0
2018-11-01 12:05:00,104.3,104.88,104.27,104.87,46347.0,79.8995,80.3438,79.8765,80.3362,46347.0
2018-11-01 12:10:00,104.88,104.93,104.71,104.87,27390.0,80.3438,80.3821,80.2136,80.3362,27390.0
2018-11-01 12:15:00,104.85,105.11,104.82,105.01,21486.0,80.3208,80.52,80.2979,80.4434,21486.0
2018-11-01 12:20:00,105.02,105.22,104.98,105.1,22760.0,80.4511,80.6043,80.4204,80.5124,22760.0
2018-11-01 12:25:00,105.07,105.31,104.95,105.31,22498.0,80.4894,80.6732,80.3974,80.6732,22498.0
2018-11-01 12:30:00,105.3,105.44,105.22,105.22,18875.0,80.6656,80.7728,80.6043,80.6043,18875.0
2018-11-01 12:35:00,105.19,105.43,104.92,105.42,29168.0,80.5813,80.7652,80.3745,80.7575,29168.0
2018-11-01 12:40:00,105.38,105.47,105.28,105.35,19946.0,80.7268,80.7958,80.6502,80.7039,19946.0
2018-11-01 12:45:00,105.35,105.5,105.2,105.48,17943.0,80.7039,80.8188,80.589,80.8035,17943.0
2018-11-01 12:50:00,105.47,105.55,105.47,105.5,17981.0,80.7958,80.8571,80.7958,80.8188,17981.0
2018-11-01 12:55:00,105.5,105.57,105.39,105.56,14120.0,80.8188,80.8724,80.7345,80.8647,14120.0
2018-11-01 13:00:00,105.56,105.56,105.29,105.32,20595.0,80.8647,80.8647,80.6579,80.6809,20595.0
2018-11-01 13:05:00,105.34,105.34,105.18,105.25,19250.0,80.6962,80.6962,80.5736,80.6273,19250.0
2018-11-01 13:10:00,105.22,105.61,105.21,105.46,21359.0,80.6043,80.903,80.5966,80.7881,21359.0
2018-11-01 13:15:00,105.48,105.93,105.42,105.71,53022.0,80.8035,81.1482,80.7575,80.9796,53022.0
2018-11-01 13:20:00,105.73,105.78,105.64,105.64,14706.0,80.995,81.0333,80.926,80.926,14706.0
2018-11-01 13:25:00,105.7,105.99,105.63,105.99,33363.0,80.972,81.1941,80.9184,81.1941,33363.0
2018-11-01 13:30:00,105.99,106.02,105.65,105.82,23701.0,81.1941,81.2171,80.9337,81.0639,23701.0
2018-11-01 13:35:00,105.8,105.84,105.61,105.75,18218.0,81.0486,81.0792,80.903,81.0103,18218.0
2018-11-01 13:40:00,105.74,105.76,105.53,105.55,14024.0,81.0026,81.0179,80.8418,80.8571,14024.0
2018-11-01 13:45:00,105.53,105.6,105.25,105.27,24864.0,80.8418,80.8954,80.6273,80.6426,24864.0
2018-11-01 13:50:00,105.26,105.39,105.17,105.37,24906.0,80.6349,80.7345,80.566,80.7192,24906.0
2018-11-01 13:55:00,105.36,105.55,105.35,105.42,27527.0,80.7115,80.8571,80.7039,80.7575,27527.0
2018-11-01 14:00:00,105.46,105.72,105.4,105.72,25135.0,80.7881,80.9873,80.7422,80.9873,25135.0
2018-11-01 14:05:00,105.69,105.7,105.1,105.18,22400.0,80.9643,80.972,80.5124,80.5736,22400.0
2018-11-01 14:10:00,105.14,105.26,105.12,105.19,18751.0,80.543,80.6349,80.5277,80.5813,18751.0
2018-11-01 14:15:00,105.15,105.37,105.15,105.31,16959.0,80.5507,80.7192,80.5507,80.6732,16959.0
2018-11-01 14:20:00,105.31,105.32,105.15,105.28,17873.0,80.6732,80.6809,80.5507,80.6502,17873.0
2018-11-01 14:25:00,105.29,105.48,105.21,105.48,20436.0,80.6579,80.8035,80.5966,80.8035,20436.0
2018-11-01 14:30:00,105.46,105.48,105.25,105.25,22531.0,80.7881,80.8035,80.6273,80.6273,22531.0
2018-11-01 14:35:00,105.27,105.36,105.11,105.16,38736.0,80.6426,80.7115,80.52,80.5583,38736.0
2018-11-01 14:40:00,105.14,105.57,105.13,105.47,30678.0,80.543,80.8724,80.5353,80.7958,30678.0
2018-11-01 14:45:00,105.48,105.53,105.38,105.53,19482.0,80.8035,80.8418,80.7268,80.8418,19482.0
2018-11-01 14:50:00,105.48,105.49,105.33,105.37,19222.0,80.8035,80.8111,80.6885,80.7192,19222.0
2018-11-01 14:55:00,105.38,105.5,105.25,105.5,28810.0,80.7268,80.8188,80.6273,80.8188,28810.0
2018-11-01 15:00:00,105.47,105.68,105.32,105.64,33315.0,80.7958,80.9567,80.6809,80.926,33315.0
2018-11-01 15:05:00,105.66,105.75,105.56,105.73,42769.0,80.9413,81.0103,80.8647,80.995,42769.0
2018-11-01 15:10:00,105.74,106.01,105.73,105.98,42195.0,81.0026,81.2095,80.995,81.1865,42195.0
2018-11-01 15:15:00,105.99,106.11,105.87,106.08,43674.0,81.1941,81.2861,81.1022,81.2631,43674.0
2018-11-01 15:20:00,106.06,106.08,105.76,105.77,42635.0,81.2478,81.2631,81.0179,81.0256,42635.0
2018-11-01 15:25:00,105.77,106.02,105.75,106.0,51595.0,81.0256,81.2171,81.0103,81.2018,51595.0
2018-11-01 15:30:00,105.97,105.98,105.75,105.81,52274.0,81.1788,81.1865,81.0103,81.0563,52274.0
2018-11-01 15:35:00,105.8,106.18,105.78,106.14,49542.0,81.0486,81.3397,81.0333,81.3091,49542.0
2018-11-01 15:40:00,106.11,106.51,106.08,106.5,54003.0,81.2861,81.5925,81.2631,81.5848,54003.0
2018-11-01 15:45:00,106.51,106.66,106.27,106.64,88011.0,81.5925,81.7074,81.4086,81.6921,88011.0
2018-11-01 15:50:00,106.62,106.81,106.39,106.7,104856.0,81.6768,81.8223,81.5006,81.738,104856.0
2018-11-01 15:55:00,106.67,106.97,106.51,106.89,212377.0,81.7151,81.9449,81.5925,81.8836,212377.0
2018-11-02 09:30:00,106.15,106.15,103.44,104.77,203454.0,81.3167,81.3167,79.2407,80.2596,203454.0
2018-11-02 09:35:00,104.82,105.13,103.48,104.36,120918.0,80.2979,80.5353,79.2713,79.9455,120918.0
2018-11-02 09:40:00,104.36,104.98,104.01,104.38,125785.0,79.9455,80.4204,79.6774,79.9608,125785.0
2018-11-02 09:45:00,104.45,104.45,102.61,102.97,154197.0,80.0144,80.0144,78.6049,78.8807,154197.0
2018-11-02 09:50:00,103.0,104.32,102.99,104.08,83710.0,78.9036,79.9148,78.896,79.731,83710.0
2018-11-02 09:55:00,104.15,105.13,104.14,104.9,39813.0,79.7846,80.5353,79.7769,80.3591,39813.0
2018-11-02 10:00:00,104.8,105.8,104.71,105.33,94602.0,80.2825,81.0486,80.2136,80.6885,94602.0
2018-11-02 10:05:00,105.34,106.24,105.32,105.95,59117.0,80.6962,81.3857,80.6809,81.1635,59117.0
2018-11-02 10:10:00,105.95,106.04,105.28,105.45,40924.0,81.1635,81.2324,80.6502,80.7805,40924.0
2018-11-02 10:15:00,105.47,106.49,105.41,105.91,43355.0,80.7958,81.5772,80.7498,81.1329,43355.0
2018-11-02 10:20:00,105.91,105.97,105.32,105.48,30411.0,81.1329,81.1788,80.6809,80.8035,30411.0
2018-11-02 10:25:00,105.42,105.43,104.52,104.56,58808.0,80.7575,80.7652,80.068,80.0987,58808.0
2018-11-02 10:30:00,104.54,105.23,104.49,105.18,55980.0,80.0834,80.6119,80.0451,80.5736,55980.0
2018-11-02 10:35:00,105.12,105.41,105.04,105.09,67572.0,80.5277,80.7498,80.4664,80.5047,67572.0
2018-11-02 10:40:00,105.09,105.14,104.1,104.1,115130.0,80.5047,80.543,79.7463,79.7463,115130.0
2018-11-02 10:45:00,104.05,104.05,103.32,103.37,79090.0,79.708,79.708,79.1488,79.1871,79090.0
2018-11-02 10:50:00,103.37,104.07,103.34,103.82,126340.0,79.1871,79.7233,79.1641,79.5318,126340.0
2018-11-02 10:55:00,103.77,103.9,103.11,103.73,52773.0,79.4935,79.5931,78.9879,79.4629,52773.0
2018-11-02 11:00:00,103.79,103.79,102.76,102.84,78227.0,79.5088,79.5088,78.7198,78.7811,78227.0
2018-11-02 11:05:00,102.85,102.85,102.09,102.49,75348.0,78.7887,78.7887,78.2065,78.513,75348.0
2018-11-02 11:10:00,102.49,102.65,102.2,102.38,74357.0,78.513,78.6355,78.2908,78.4287,74357.0
2018-11-02 11:15:00,102.37,102.54,102.05,102.48,75656.0,78.421,78.5513,78.1759,78.5053,75656.0
2018-11-02 11:20:00,102.49,102.56,102.13,102.36,120117.0,78.513,78.5666,78.2372,78.4134,120117.0
2018-11-02 11:25:00,102.41,102.53,102.17,102.44,135369.0,78.4517,78.5436,78.2678,78.4746,135369.0
2018-11-02 11:30:00,102.39,103.1,102.35,103.06,126069.0,78.4363,78.9802,78.4057,78.9496,126069.0
2018-11-02 11:35:00,103.09,103.99,103.09,103.87,93387.0,78.9726,79.662,78.9726,79.5701,93387.0
2018-11-02 11:40:00,103.86,103.87,103.07,103.57,57270.0,79.5624,79.5701,78.9573,79.3403,57270.0
2018-11-02 11:45:00,103.57,103.61,103.04,103.25,51839.0,79.3403,79.3709,78.9343,79.0952,51839.0
2018-11-02 11:50:00,103.25,103.27,102.65,102.69,46232.0,79.0952,79.1105,78.6355,78.6662,46232.0
2018-11-02 11:55:00,102.65,103.03,102.61,102.9,43416.0,78.6355,78.9266,78.6049,78.827,43416.0
2018-11-02 12:00:00,103.02,103.36,102.71,102.73,43495.0,78.919,79.1794,78.6815,78.6968,43495.0
2018-11-02 12:05:00,102.72,102.89,102.57,102.63,26556.0,78.6891,78.8194,78.5742,78.6202,26556.0
2018-11-02 12:10:00,102.66,102.9,102.59,102.63,28075.0,78.6432,78.827,78.5896,78.6202,28075.0
2018-11-02 12:15:00,102.61,102.61,102.21,102.22,27569.0,78.6049,78.6049,78.2985,78.3061,27569.0
2018-11-02 12:20:00,102.21,102.22,101.91,101.91,41465.0,78.2985,78.3061,78.0686,78.0686,41465.0
2018-11-02 12:25:00,101.91,102.41,101.91,102.37,35083.0,78.0686,78.4517,78.0686,78.421,35083.0
2018-11-02 12:30:00,102.37,102.47,102.08,102.1,43888.0,78.421,78.4976,78.1989,78.2142,43888.0
2018-11-02 12:35:00,102.09,102.47,102.07,102.12,28987.0,78.2065,78.4976,78.1912,78.2295,28987.0
2018-11-02 12:40:00,102.12,102.29,101.99,102.2,23374.0,78.2295,78.3597,78.1299,78.2908,23374.0
2018-11-02 12:45:00,102.2,102.2,101.89,101.94,34683.0,78.2908,78.2908,78.0533,78.0916,34683.0
2018-11-02 12:50:00,101.98,101.98,101.32,101.46,46950.0,78.1223,78.1223,77.6167,77.7239,46950.0
2018-11-02 12:55:00,101.4,101.41,101.08,101.21,61604.0,77.678,77.6856,77.4328,77.5324,61604.0
2018-11-02 13:00:00,101.14,101.16,100.84,101.14,44701.0,77.4788,77.4941,77.249,77.4788,44701.0
2018-11-02 13:05:00,101.12,101.43,101.12,101.31,40329.0,77.4635,77.7009,77.4635,77.609,40329.0
2018-11-02 13:10:00,101.3,101.5,101.08,101.49,73539.0,77.6013,77.7546,77.4328,77.7469,73539.0
2018-11-02 13:15:00,101.5,101.56,101.27,101.47,25275.0,77.7546,77.8005,77.5784,77.7316,25275.0
2018-11-02 13:20:00,101.48,101.51,101.24,101.46,55664.0,77.7392,77.7622,77.5554,77.7239,55664.0
2018-11-02 13:25:00,101.46,101.66,101.29,101.63,58202.0,77.7239,77.8771,77.5937,77.8541,58202.0
2018-11-02 13:30:00,101.66,101.87,101.54,101.75,33865.0,77.8771,78.038,77.7852,77.9461,33865.0
2018-11-02 13:35:00,101.77,101.93,101.68,101.82,51746.0,77.9614,78.084,77.8924,77.9997,51746.0
2018-11-02 13:40:00,101.77,101.96,101.71,101.96,58425.0,77.9614,78.1069,77.9154,78.1069,58425.0
2018-11-02 13:45:00,101.96,102.48,101.91,102.35,49665.0,78.1069,78.5053,78.0686,78.4057,49665.0
2018-11-02 13:50:00,102.31,102.36,101.96,102.05,35343.0,78.3751,78.4134,78.1069,78.1759,35343.0
2018-11-02 13:55:00,102.04,102.33,102.03,102.28,35893.0,78.1682,78.3904,78.1606,78.3521,35893.0
2018-11-02 14:00:00,102.28,102.4,102.08,102.12,39046.0,78.3521,78.444,78.1989,78.2295,39046.0
2018-11-02 14:05:00,102.09,102.09,101.72,101.96,27234.0,78.2065,78.2065,77.9231,78.1069,27234.0
2018-11-02 14:10:00,101.94,101.98,101.85,101.88,20155.0,78.0916,78.1223,78.0227,78.0457,20155.0
2018-11-02 14:15:00,101.88,102.3,101.87,102.26,28985.0,78.0457,78.3674,78.038,78.3368,28985.0
2018-11-02 14:20:00,102.23,102.3,101.71,101.75,38163.0,78.3138,78.3674,77.9154,77.9461,38163.0
2018-11-02 14:25:00,101.75,102.63,101.66,102.6,54616.0,77.9461,78.6202,77.8771,78.5972,54616.0
2018-11-02 14:30:00,102.59,103.19,102.55,103.05,93283.0,78.5896,79.0492,78.5589,78.9419,93283.0
2018-11-02 14:35:00,103.01,103.04,102.59,102.64,62835.0,78.9113,78.9343,78.5896,78.6279,62835.0
2018-11-02 14:40:00,102.64,102.86,102.51,102.54,61642.0,78.6279,78.7964,78.5283,78.5513,61642.0
2018-11-02 14:45:00,102.57,102.82,102.46,102.54,42517.0,78.5742,78.7657,78.49,78.5513,42517.0
2018-11-02 14:50:00,102.54,102.84,102.47,102.82,28392.0,78.5513,78.7811,78.4976,78.7657,28392.0
2018-11-02 14:55:00,102.82,102.92,102.68,102.69,89374.0,78.7657,78.8424,78.6585,78.6662,89374.0
2018-11-02 15:00:00,102.69,102.92,102.37,102.49,45471.0,78.6662,78.8424,78.421,78.513,45471.0
2018-11-02 15:05:00,102.48,102.57,102.3,102.5,30322.0,78.5053,78.5742,78.3674,78.5206,30322.0
2018-11-02 15:10:00,102.49,102.8,102.43,102.71,41679.0,78.513,78.7504,78.467,78.6815,41679.0
2018-11-02 15:15:00,102.67,102.78,102.38,102.45,32844.0,78.6508,78.7351,78.4287,78.4823,32844.0
2018-11-02 15:20:00,102.43,102.58,102.38,102.58,43572.0,78.467,78.5819,78.4287,78.5819,43572.0
2018-11-02 15:25:00,102.6,102.66,102.1,102.15,41383.0,78.5972,78.6432,78.2142,78.2525,41383.0
2018-11-02 15:30:00,102.18,102.42,102.02,102.2,65161.0,78.2755,78.4593,78.1529,78.2908,65161.0
2018-11-02 15:35:00,102.2,102.41,101.78,102.41,78450.0,78.2908,78.4517,77.9691,78.4517,78450.0
2018-11-02 15:40:00,102.41,102.53,102.26,102.47,79088.0,78.4517,78.5436,78.3368,78.4976,79088.0
2018-11-02 15:45:00,102.49,102.54,102.19,102.35,171609.0,78.513,78.5513,78.2831,78.4057,171609.0
2018-11-02 15:50:00,102.34,102.72,102.2,102.31,175767.0,78.398,78.6891,78.2908,78.3751,175767.0
2018-11-02 15:55:00,102.31,102.42,102.03,102.33,435517.0,78.3751,78.4593,78.1606,78.3904,435517.0
2018-11-05 09:30:00,104.54,106.63,104.54,106.18,126130.0,80.0834,81.6844,80.0834,81.3397,126130.0
2018-11-05 09:35:00,106.13,106.3,105.59,105.99,89994.0,81.3014,81.4316,80.8877,81.1941,89994.0
2018-11-05 09:40:00,106.03,106.45,105.76,105.76,37201.0,81.2248,81.5465,81.0179,81.0179,37201.0
2018-11-05 09:45:00,105.84,105.94,105.39,105.4,50350.0,81.0792,81.1558,80.7345,80.7422,50350.0
2018-11-05 09:50:00,105.42,105.6,105.08,105.18,34735.0,80.7575,80.8954,80.497,80.5736,34735.0
2018-11-05 09:55:00,105.23,105.27,104.78,105.04,63206.0,80.6119,80.6426,80.2672,80.4664,63206.0
2018-11-05 10:00:00,105.08,105.34,104.92,105.1,83490.0,80.497,80.6962,80.3745,80.5124,83490.0
2018-11-05 10:05:00,105.12,105.22,104.79,104.79,44224.0,80.5277,80.6043,80.2749,80.2749,44224.0
2018-11-05 10:10:00,104.77,104.77,104.24,104.47,109716.0,80.2596,80.2596,79.8535,80.0297,109716.0
2018-11-05 10:15:00,104.45,104.68,104.2,104.68,44733.0,80.0144,80.1906,79.8229,80.1906,44733.0
2018-11-05 10:20:00,104.65,104.7,104.04,104.28,56541.0,80.1676,80.2059,79.7003,79.8842,56541.0
2018-11-05 10:25:00,104.32,104.46,104.11,104.36,38985.0,79.9148,80.0221,79.754,79.9455,38985.0
2018-11-05 10:30:00,104.4,104.8,104.28,104.75,33086.0,79.9761,80.2825,79.8842,80.2442,33086.0
2018-11-05 10:35:00,104.74,104.87,104.43,104.58,48859.0,80.2366,80.3362,79.9991,80.114,48859.0
2018-11-05 10:40:00,104.54,104.67,104.43,104.51,17968.0,80.0834,80.1829,79.9991,80.0604,17968.0
2018-11-05 10:45:00,104.5,104.67,104.37,104.56,19120.0,80.0527,80.1829,79.9531,80.0987,19120.0
2018-11-05 10:50:00,104.53,104.88,104.52,104.87,58255.0,80.0757,80.3438,80.068,80.3362,58255.0
2018-11-05 10:55:00,104.87,105.42,104.83,105.35,44156.0,80.3362,80.7575,80.3055,80.7039,44156.0
2018-11-05 11:00:00,105.31,105.45,105.09,105.45,16676.0,80.6732,80.7805,80.5047,80.7805,16676.0
2018-11-05 11:05:00,105.43,105.8,105.42,105.69,45668.0,80.7652,81.0486,80.7575,80.9643,45668.0
2018-11-05 11:10:00,105.68,105.82,105.44,105.63,31065.0,80.9567,81.0639,80.7728,80.9184,31065.0
2018-11-05 11:15:00,105.62,105.96,105.54,105.93,48332.0,80.9107,81.1712,80.8494,81.1482,48332.0
2018-11-05 11:20:00,105.98,106.15,105.81,105.86,34930.0,81.1865,81.3167,81.0563,81.0946,34930.0
2018-11-05 11:25:00,105.84,106.0,105.8,105.92,29620.0,81.0792,81.2018,81.0486,81.1405,29620.0
2018-11-05 11:30:00,105.97,106.03,105.76,105.88,59451.0,81.1788,81.2248,81.0179,81.1099,59451.0
2018-11-05 11:35:00,105.87,106.09,105.82,105.89,69659.0,81.1022,81.2707,81.0639,81.1175,69659.0
2018-11-05 11:40:00,105.9,106.05,105.77,105.83,95088.0,81.1252,81.2401,81.0256,81.0716,95088.0
2018-11-05 11:45:00,105.8,106.11,105.73,106.09,83103.0,81.0486,81.2861,80.995,81.2707,83103.0
2018-11-05 11:50:00,106.13,106.48,106.07,106.42,25613.0,81.3014,81.5695,81.2554,81.5235,25613.0
2018-11-05 11:55:00,106.39,106.44,106.01,106.04,28089.0,81.5006,81.5389,81.2095,81.2324,28089.0
2018-11-05 12:00:00,106.05,106.26,105.99,106.1,21670.0,81.2401,81.401,81.1941,81.2784,21670.0
2018-11-05 12:05:00,106.11,106.17,106.04,106.04,33403.0,81.2861,81.332,81.2324,81.2324,33403.0
2018-11-05 12:10:00,106.01,106.01,105.46,105.88,68565.0,81.2095,81.2095,80.7881,81.1099,68565.0
2018-11-05 12:15:00,105.88,105.88,105.6,105.61,22431.0,81.1099,81.1099,80.8954,80.903,22431.0
2018-11-05 12:20:00,105.62,105.99,105.6,105.97,59331.0,80.9107,81.1941,80.8954,81.1788,59331.0
2018-11-05 12:25:00,106.01,106.06,105.87,105.96,16427.0,81.2095,81.2478,81.1022,81.1712,16427.0
2018-11-05 12:30:00,105.9,106.04,105.88,106.03,13769.0,81.1252,81.2324,81.1099,81.2248,13769.0
2018-11-05 12:35:00,106.04,106.11,105.67,105.69,81496.0,81.2324,81.2861,80.949,80.9643,81496.0
2018-11-05 12:40:00,105.67,105.83,105.51,105.83,29614.0,80.949,81.0716,80.8264,81.0716,29614.0
2018-11-05 12:45:00,105.81,105.94,105.73,105.83,15207.0,81.0563,81.1558,80.995,81.0716,15207.0
2018-11-05 12:50:00,105.82,106.25,105.82,106.25,21159.0,81.0639,81.3933,81.0639,81.3933,21159.0
2018-11-05 12:55:00,106.27,106.44,106.25,106.4,23454.0,81.4086,81.5389,81.3933,81.5082,23454.0
2018-11-05 13:00:00,106.4,106.6,106.23,106.6,19026.0,81.5082,81.6614,81.378,81.6614,19026.0
2018-11-05 13:05:00,106.6,106.75,106.45,106.75,22282.0,81.6614,81.7763,81.5465,81.7763,22282.0
2018-11-05 13:10:00,106.76,106.81,106.53,106.66,43717.0,81.784,81.8223,81.6078,81.7074,43717.0
2018-11-05 13:15:00,106.68,106.83,106.55,106.61,14200.0,81.7227,81.8376,81.6231,81.6691,14200.0
2018-11-05 13:20:00,106.63,106.71,106.55,106.7,20188.0,81.6844,81.7457,81.6231,81.738,20188.0
2018-11-05 13:25:00,106.7,106.94,106.69,106.81,50875.0,81.738,81.9219,81.7304,81.8223,50875.0
2018-11-05 13:30:00,106.79,106.94,106.73,106.84,25633.0,81.807,81.9219,81.761,81.8453,25633.0
2018-11-05 13:35:00,106.82,107.07,106.8,106.93,29212.0,81.83,82.0215,81.8146,81.9142,29212.0
2018-11-05 13:40:00,106.93,106.97,106.88,106.9,36719.0,81.9142,81.9449,81.8759,81.8913,36719.0
2018-11-05 13:45:00,106.88,107.11,106.85,106.98,35711.0,81.8759,82.0521,81.8529,81.9525,35711.0
2018-11-05 13:50:00,106.99,107.1,106.94,106.99,51532.0,81.9602,82.0445,81.9219,81.9602,51532.0
2018-11-05 13:55:00,107.0,107.04,106.87,106.87,27805.0,81.9679,81.9985,81.8683,81.8683,27805.0
2018-11-05 14:00:00,106.88,106.97,106.76,106.76,37868.0,81.8759,81.9449,81.784,81.784,37868.0
2018-11-05 14:05:00,106.76,106.9,106.6,106.86,48512.0,81.784,81.8913,81.6614,81.8606,48512.0
2018-11-05 14:10:00,106.88,106.88,106.73,106.81,14836.0,81.8759,81.8759,81.761,81.8223,14836.0
2018-11-05 14:15:00,106.81,107.04,106.76,106.98,20235.0,81.8223,81.9985,81.784,81.9525,20235.0
2018-11-05 14:20:00,106.99,107.09,106.88,106.91,23577.0,81.9602,82.0368,81.8759,81.8989,23577.0
2018-11-05 14:25:00,106.88,107.02,106.63,106.74,34209.0,81.8759,81.9832,81.6844,81.7687,34209.0
2018-11-05 14:30:00,106.74,106.76,106.43,106.43,29207.0,81.7687,81.784,81.5312,81.5312,29207.0
2018-11-05 14:35:00,106.44,106.47,106.25,106.26,59733.0,81.5389,81.5618,81.3933,81.401,59733.0
2018-11-05 14:40:00,106.26,106.75,106.26,106.75,33680.0,81.401,81.7763,81.401,81.7763,33680.0
2018-11-05 14:45:00,106.77,106.87,106.65,106.68,20484.0,81.7917,81.8683,81.6997,81.7227,20484.0
2018-11-05 14:50:00,106.67,106.81,106.65,106.66,22789.0,81.7151,81.8223,81.6997,81.7074,22789.0
2018-11-05 14:55:00,106.66,106.66,106.55,106.61,15910.0,81.7074,81.7074,81.6231,81.6691,15910.0
2018-11-05 15:00:00,106.6,106.93,106.53,106.86,23447.0,81.6614,81.9142,81.6078,81.8606,23447.0
2018-11-05 15:05:00,106.86,106.91,106.7,106.81,18460.0,81.8606,81.8989,81.738,81.8223,18460.0
2018-11-05 15:10:00,106.84,106.95,106.78,106.82,22154.0,81.8453,81.9296,81.7993,81.83,22154.0
2018-11-05 15:15:00,106.81,106.83,106.65,106.73,18616.0,81.8223,81.8376,81.6997,81.761,18616.0
2018-11-05 15:20:00,106.73,106.81,106.5,106.51,22726.0,81.761,81.8223,81.5848,81.5925,22726.0
2018-11-05 15:25:00,106.49,106.59,106.35,106.55,26838.0,81.5772,81.6538,81.4699,81.6231,26838.0
2018-11-05 15:30:00,106.62,106.64,106.46,106.59,27492.0,81.6768,81.6921,81.5542,81.6538,27492.0
2018-11-05 15:35:00,106.58,106.64,106.48,106.62,39674.0,81.6461,81.6921,81.5695,81.6768,39674.0
2018-11-05 15:40:00,106.62,106.66,106.26,106.33,67624.0,81.6768,81.7074,81.401,81.4546,67624.0
2018-11-05 15:45:00,106.33,106.33,105.99,106.06,124760.0,81.4546,81.4546,81.1941,81.2478,124760.0
2018-11-05 15:50:00,106.04,106.36,106.0,106.35,86000.0,81.2324,81.4776,81.2018,81.4699,86000.0
2018-11-05 15:55:00,106.37,106.52,106.25,106.33,264076.0,81.4852,81.6002,81.3933,81.4546,264076.0
2018-11-06 09:30:00,107.06,107.47,106.75,107.07,82438.0,82.0138,82.3279,81.7763,82.0215,82438.0
2018-11-06 09:35:00,107.01,107.17,106.45,106.6,55106.0,81.9755,82.0981,81.5465,81.6614,55106.0
2018-11-06 09:40:00,106.57,106.65,106.35,106.59,24069.0,81.6385,81.6997,81.4699,81.6538,24069.0
2018-11-06 09:45:00,106.65,106.74,105.96,106.03,31574.0,81.6997,81.7687,81.1712,81.2248,31574.0
2018-11-06 09:50:00,105.99,106.38,105.92,106.35,42252.0,81.1941,81.4929,81.1405,81.4699,42252.0
2018-11-06 09:55:00,106.37,106.68,106.35,106.68,18442.0,81.4852,81.7227,81.4699,81.7227,18442.0
2018-11-06 10:00:00,106.68,106.72,106.37,106.6,27622.0,81.7227,81.7534,81.4852,81.6614,27622.0
2018-11-06 10:05:00,106.59,106.66,106.52,106.57,43356.0,81.6538,81.7074,81.6002,81.6385,43356.0
2018-11-06 10:10:00,106.58,106.97,106.58,106.9,62893.0,81.6461,81.9449,81.6461,81.8913,62893.0
2018-11-06 10:15:00,106.92,107.07,106.83,106.91,41303.0,81.9066,82.0215,81.8376,81.8989,41303.0
2018-11-06 10:20:00,106.88,106.94,106.55,106.81,23042.0,81.8759,81.9219,81.6231,81.8223,23042.0
2018-11-06 10:25:00,106.82,106.87,106.63,106.66,18416.0,81.83,81.8683,81.6844,81.7074,18416.0
2018-11-06 10:30:00,106.64,106.77,105.97,105.97,27407.0,81.6921,81.7917,81.1788,81.1788,27407.0
2018-11-06 10:35:00,105.95,105.96,105.5,105.68,40135.0,81.1635,81.1712,80.8188,80.9567,40135.0
2018-11-06 10:40:00,105.64,105.85,105.55,105.82,51140.0,80.926,81.0869,80.8571,81.0639,51140.0
2018-11-06 10:45:00,105.82,106.36,105.8,106.35,21682.0,81.0639,81.4776,81.0486,81.4699,21682.0
2018-11-06 10:50:00,106.35,106.53,106.12,106.39,33943.0,81.4699,81.6078,81.2937,81.5006,33943.0
2018-11-06 10:55:00,106.39,106.52,106.28,106.37,17781.0,81.5006,81.6002,81.4163,81.4852,17781.0
2018-11-06 11:00:00,106.38,106.49,106.33,106.42,27994.0,81.4929,81.5772,81.4546,81.5235,27994.0
2018-11-06 11:05:00,106.41,106.5,106.28,106.39,35256.0,81.5159,81.5848,81.4163,81.5006,35256.0
2018-11-06 11:10:00,106.38,106.86,106.26,106.86,34676.0,81.4929,81.8606,81.401,81.8606,34676.0
2018-11-06 11:15:00,106.81,106.85,106.5,106.56,65175.0,81.8223,81.8529,81.5848,81.6308,65175.0
2018-11-06 11:20:00,106.54,106.55,105.82,105.87,51641.0,81.6155,81.6231,81.0639,81.1022,51641.0
2018-11-06 11:25:00,105.87,106.18,105.67,105.94,80640.0,81.1022,81.3397,80.949,81.1558,80640.0
2018-11-06 11:30:00,105.93,106.14,105.75,105.9,86461.0,81.1482,81.3091,81.0103,81.1252,86461.0
2018-11-06 11:35:00,105.9,106.12,105.9,106.11,74990.0,81.1252,81.2937,81.1252,81.2861,74990.0
2018-11-06 11:40:00,106.11,106.16,105.91,106.07,120826.0,81.2861,81.3244,81.1329,81.2554,120826.0
2018-11-06 11:45:00,106.05,106.07,105.74,105.79,121120.0,81.2401,81.2554,81.0026,81.0409,121120.0
2018-11-06 11:50:00,105.75,105.76,105.43,105.59,31941.0,81.0103,81.0179,80.7652,80.8877,31941.0
2018-11-06 11:55:00,105.59,105.86,105.57,105.78,25607.0,80.8877,81.0946,80.8724,81.0333,25607.0
2018-11-06 12:00:00,105.78,106.16,105.73,106.05,25381.0,81.0333,81.3244,80.995,81.2401,25381.0
2018-11-06 12:05:00,106.03,106.09,105.92,106.01,20533.0,81.2248,81.2707,81.1405,81.2095,20533.0
2018-11-06 12:10:00,106.02,106.15,105.98,106.12,37652.0,81.2171,81.3167,81.1865,81.2937,37652.0
2018-11-06 12:15:00,106.1,106.1,105.93,106.03,43380.0,81.2784,81.2784,81.1482,81.2248,43380.0
2018-11-06 12:20:00,106.04,106.08,105.93,105.95,114070.0,81.2324,81.2631,81.1482,81.1635,114070.0
2018-11-06 12:25:00,105.93,106.07,105.84,105.94,74790.0,81.1482,81.2554,81.0792,81.1558,74790.0
2018-11-06 12:30:00,105.96,106.08,105.91,106.05,46166.0,81.1712,81.2631,81.1329,81.2401,46166.0
2018-11-06 12:35:00,106.04,106.13,106.0,106.04,19005.0,81.2324,81.3014,81.2018,81.2324,19005.0
2018-11-06 12:40:00,106.03,106.18,106.02,106.1,11138.0,81.2248,81.3397,81.2171,81.2784,11138.0
2018-11-06 12:45:00,106.13,106.21,106.06,106.06,15309.0,81.3014,81.3627,81.2478,81.2478,15309.0
2018-11-06 12:50:00,106.08,106.15,105.94,106.1,10651.0,81.2631,81.3167,81.1558,81.2784,10651.0
2018-11-06 12:55:00,106.08,106.22,106.03,106.17,9267.0,81.2631,81.3703,81.2248,81.332,9267.0
2018-11-06 13:00:00,106.21,106.23,106.02,106.17,14834.0,81.3627,81.378,81.2171,81.332,14834.0
2018-11-06 13:05:00,106.19,106.41,106.18,106.34,27371.0,81.3474,81.5159,81.3397,81.4623,27371.0
2018-11-06 13:10:00,106.35,106.51,106.34,106.34,17427.0,81.4699,81.5925,81.4623,81.4623,17427.0
2018-11-06 13:15:00,106.36,106.56,106.36,106.56,15905.0,81.4776,81.6308,81.4776,81.6308,15905.0
2018-11-06 13:20:00,106.57,106.64,106.51,106.6,15410.0,81.6385,81.6921,81.5925,81.6614,15410.0
2018-11-06 13:25:00,106.62,106.69,106.58,106.59,14658.0,81.6768,81.7304,81.6461,81.6538,14658.0
2018-11-06 13:30:00,106.59,106.73,106.52,106.72,14732.0,81.6538,81.761,81.6002,81.7534,14732.0
2018-11-06 13:35:00,106.75,106.78,106.65,106.73,22024.0,81.7763,81.7993,81.6997,81.761,22024.0
2018-11-06 13:40:00,106.71,106.74,106.6,106.63,12990.0,81.7457,81.7687,81.6614,81.6844,12990.0
2018-11-06 13:45:00,106.63,106.81,106.63,106.65,13039.0,81.6844,81.8223,81.6844,81.6997,13039.0
2018-11-06 13:50:00,106.68,106.89,106.63,106.89,11426.0,81.7227,81.8836,81.6844,81.8836,11426.0
2018-11-06 13:55:00,106.9,107.01,106.86,106.9,13649.0,81.8913,81.9755,81.8606,81.8913,13649.0
2018-11-06 14:00:00,106.91,106.97,106.78,106.93,32818.0,81.8989,81.9449,81.7993,81.9142,32818.0
2018-11-06 14:05:00,106.93,107.21,106.92,107.19,18294.0,81.9142,82.1287,81.9066,82.1134,18294.0
2018-11-06 14:10:00,107.21,107.42,107.21,107.26,26838.0,82.1287,82.2896,82.1287,82.167,26838.0
2018-11-06 14:15:00,107.23,107.36,107.11,107.34,49799.0,82.144,82.2436,82.0521,82.2283,49799.0
2018-11-06 14:20:00,107.34,107.4,107.12,107.32,41795.0,82.2283,82.2743,82.0598,82.213,41795.0
2018-11-06 14:25:00,107.33,107.42,107.11,107.17,31932.0,82.2207,82.2896,82.0521,82.0981,31932.0
2018-11-06 14:30:00,107.16,107.4,107.13,107.4,40366.0,82.0904,82.2743,82.0674,82.2743,40366.0
2018-11-06 14:35:00,107.41,107.51,107.26,107.27,22095.0,82.2819,82.3585,82.167,82.1747,22095.0
2018-11-06 14:40:00,107.28,107.31,106.98,106.98,45659.0,82.1824,82.2053,81.9525,81.9525,45659.0
2018-11-06 14:45:00,106.98,107.26,106.98,107.23,24461.0,81.9525,82.167,81.9525,82.144,24461.0
2018-11-06 14:50:00,107.24,107.45,107.24,107.38,33701.0,82.1517,82.3126,82.1517,82.259,33701.0
2018-11-06 14:55:00,107.37,107.38,107.2,107.3,30768.0,82.2513,82.259,82.1211,82.1977,30768.0
2018-11-06 15:00:00,107.32,107.47,107.26,107.36,40218.0,82.213,82.3279,82.167,82.2436,40218.0
2018-11-06 15:05:00,107.36,107.43,107.35,107.42,19735.0,82.2436,82.2973,82.236,82.2896,19735.0
2018-11-06 15:10:00,107.4,107.5,107.34,107.34,21859.0,82.2743,82.3509,82.2283,82.2283,21859.0
2018-11-06 15:15:00,107.34,107.48,107.34,107.39,24093.0,82.2283,82.3356,82.2283,82.2666,24093.0
2018-11-06 15:20:00,107.4,107.46,107.31,107.37,62604.0,82.2743,82.3202,82.2053,82.2513,62604.0
2018-11-06 15:25:00,107.38,107.54,107.38,107.51,23510.0,82.259,82.3815,82.259,82.3585,23510.0
2018-11-06 15:30:00,107.52,107.52,107.25,107.25,60620.0,82.3662,82.3662,82.1594,82.1594,60620.0
2018-11-06 15:35:00,107.25,107.26,107.01,107.02,47579.0,82.1594,82.167,81.9755,81.9832,47579.0
2018-11-06 15:40:00,107.01,107.01,106.91,106.97,48516.0,81.9755,81.9755,81.8989,81.9449,48516.0
2018-11-06 15:45:00,106.95,107.09,106.86,106.96,108873.0,81.9296,82.0368,81.8606,81.9372,108873.0
2018-11-06 15:50:00,106.97,107.15,106.93,107.11,76859.0,81.9449,82.0828,81.9142,82.0521,76859.0
2018-11-06 15:55:00,107.12,107.37,107.11,107.29,169499.0,82.0598,82.2513,82.0521,82.19,169499.0
2018-11-07 09:30:00,109.25,110.2,109.01,109.86,87085.0,83.6915,84.4192,83.5076,84.1588,87085.0
2018-11-07 09:35:00,109.86,110.18,109.23,109.47,66421.0,84.1588,84.4039,83.6762,83.86,66421.0
2018-11-07 09:40:00,109.42,109.47,108.68,108.95,52827.0,83.8217,83.86,83.2548,83.4617,52827.0
2018-11-07 09:45:00,108.96,109.18,108.9,109.03,50529.0,83.4693,83.6379,83.4234,83.5229,50529.0
2018-11-07 09:50:00,109.03,109.15,108.81,108.86,52594.0,83.5229,83.6149,83.3544,83.3927,52594.0
2018-11-07 09:55:00,108.82,109.06,108.57,108.74,27520.0,83.3621,83.5459,83.1706,83.3008,27520.0
2018-11-07 10:00:00,108.78,109.11,108.61,108.61,38685.0,83.3314,83.5842,83.2012,83.2012,38685.0
2018-11-07 10:05:00,108.6,108.94,108.33,108.83,45010.0,83.1935,83.454,82.9867,83.3697,45010.0
2018-11-07 10:10:00,108.8,109.27,108.8,109.04,17435.0,83.3468,83.7068,83.3468,83.5306,17435.0
2018-11-07 10:15:00,108.99,109.38,108.99,109.02,15227.0,83.4923,83.7911,83.4923,83.5153,15227.0
2018-11-07 10:20:00,109.04,109.19,108.74,109.17,65307.0,83.5306,83.6455,83.3008,83.6302,65307.0
2018-11-07 10:25:00,109.13,109.23,109.01,109.11,25131.0,83.5996,83.6762,83.5076,83.5842,25131.0
2018-11-07 10:30:00,108.98,109.21,108.88,109.16,59774.0,83.4846,83.6608,83.408,83.6225,59774.0
2018-11-07 10:35:00,109.14,109.56,109.13,109.43,51599.0,83.6072,83.929,83.5996,83.8294,51599.0
2018-11-07 10:40:00,109.46,109.46,109.0,109.01,27687.0,83.8524,83.8524,83.5,83.5076,27687.0
2018-11-07 10:45:00,108.97,109.0,108.15,108.32,65454.0,83.477,83.5,82.8488,82.979,65454.0
2018-11-07 10:50:00,108.3,108.32,107.93,107.99,66174.0,82.9637,82.979,82.6803,82.7263,66174.0
2018-11-07 10:55:00,107.96,107.96,107.66,107.79,45563.0,82.7033,82.7033,82.4735,82.573,45563.0
2018-11-07 11:00:00,107.8,108.38,107.65,108.36,64512.0,82.5807,83.025,82.4658,83.0097,64512.0
2018-11-07 11:05:00,108.36,108.47,108.05,108.05,30554.0,83.0097,83.094,82.7722,82.7722,30554.0
2018-11-07 11:10:00,108.09,108.18,107.84,108.15,26673.0,82.8029,82.8718,82.6113,82.8488,26673.0
2018-11-07 11:15:00,108.15,108.29,107.86,108.03,16505.0,82.8488,82.9561,82.6267,82.7569,16505.0
2018-11-07 11:20:00,108.03,108.08,107.36,107.4,21999.0,82.7569,82.7952,82.2436,82.2743,21999.0
2018-11-07 11:25:00,107.42,107.81,107.36,107.64,25557.0,82.2896,82.5884,82.2436,82.4581,25557.0
2018-11-07 11:30:00,107.66,108.22,107.66,108.16,14482.0,82.4735,82.9024,82.4735,82.8565,14482.0
2018-11-07 11:35:00,108.19,108.6,108.14,108.59,17605.0,82.8795,83.1935,82.8412,83.1859,17605.0
2018-11-07 11:40:00,108.58,108.63,108.3,108.36,11830.0,83.1782,83.2165,82.9637,83.0097,11830.0
2018-11-07 11:45:00,108.36,108.46,108.12,108.14,14942.0,83.0097,83.0863,82.8258,82.8412,14942.0
2018-11-07 11:50:00,108.14,108.15,107.92,108.14,36460.0,82.8412,82.8488,82.6726,82.8412,36460.0
2018-11-07 11:55:00,108.15,108.31,107.98,108.16,46294.0,82.8488,82.9714,82.7186,82.8565,46294.0
2018-11-07 12:00:00,108.14,108.29,108.01,108.16,9901.0,82.8412,82.9561,82.7416,82.8565,9901.0
2018-11-07 12:05:00,108.15,108.3,107.94,107.94,23325.0,82.8488,82.9637,82.6879,82.6879,23325.0
2018-11-07 12:10:00,107.93,108.03,107.8,107.99,31933.0,82.6803,82.7569,82.5807,82.7263,31933.0
2018-11-07 12:15:00,107.95,107.95,107.64,107.68,7975.0,82.6956,82.6956,82.4581,82.4888,7975.0
2018-11-07 12:20:00,107.65,107.84,107.55,107.75,30503.0,82.4658,82.6113,82.3892,82.5424,30503.0
2018-11-07 12:25:00,107.75,107.84,107.68,107.82,23566.0,82.5424,82.6113,82.4888,82.596,23566.0
2018-11-07 12:30:00,107.86,108.12,107.86,108.1,13334.0,82.6267,82.8258,82.6267,82.8105,13334.0
2018-11-07 12:35:00,108.08,108.1,107.94,108.0,20688.0,82.7952,82.8105,82.6879,82.7339,20688.0
2018-11-07 12:40:00,107.98,108.1,107.93,107.95,11698.0,82.7186,82.8105,82.6803,82.6956,11698.0
2018-11-07 12:45:00,107.96,107.98,107.73,107.73,9595.0,82.7033,82.7186,82.5271,82.5271,9595.0
2018-11-07 12:50:00,107.76,108.0,107.76,107.96,9560.0,82.5501,82.7339,82.5501,82.7033,9560.0
2018-11-07 12:55:00,107.96,108.22,107.91,108.22,12167.0,82.7033,82.9024,82.665,82.9024,12167.0
2018-11-07 13:00:00,108.2,108.38,108.13,108.17,18279.0,82.8871,83.025,82.8335,82.8641,18279.0
2018-11-07 13:05:00,108.19,108.24,108.07,108.07,25284.0,82.8795,82.9178,82.7875,82.7875,25284.0
2018-11-07 13:10:00,108.01,108.06,107.9,108.01,11592.0,82.7416,82.7799,82.6573,82.7416,11592.0
2018-11-07 13:15:00,108.01,108.23,107.92,108.22,35289.0,82.7416,82.9101,82.6726,82.9024,35289.0
2018-11-07 13:20:00,108.21,108.21,107.98,108.1,15063.0,82.8948,82.8948,82.7186,82.8105,15063.0
2018-11-07 13:25:00,108.11,108.17,108.0,108.03,11944.0,82.8182,82.8641,82.7339,82.7569,11944.0
2018-11-07 13:30:00,108.04,108.14,107.84,107.87,11312.0,82.7646,82.8412,82.6113,82.6343,11312.0
2018-11-07 13:35:00,107.9,107.93,107.69,107.7,11432.0,82.6573,82.6803,82.4964,82.5041,11432.0
2018-11-07 13:40:00,107.71,107.8,107.6,107.63,16883.0,82.5118,82.5807,82.4275,82.4505,16883.0
2018-11-07 13:45:00,107.61,107.72,107.55,107.71,22838.0,82.4352,82.5194,82.3892,82.5118,22838.0
2018-11-07 13:50:00,107.73,107.74,107.44,107.46,16839.0,82.5271,82.5347,82.3049,82.3202,16839.0
2018-11-07 13:55:00,107.45,107.66,107.44,107.57,14678.0,82.3126,82.4735,82.3049,82.4045,14678.0
2018-11-07 14:00:00,107.54,107.68,107.47,107.65,17373.0,82.3815,82.4888,82.3279,82.4658,17373.0
2018-11-07 14:05:00,107.64,107.9,107.63,107.85,16970.0,82.4581,82.6573,82.4505,82.619,16970.0
2018-11-07 14:10:00,107.84,108.13,107.84,107.98,17269.0,82.6113,82.8335,82.6113,82.7186,17269.0
2018-11-07 14:15:00,108.01,108.13,107.92,108.01,21181.0,82.7416,82.8335,82.6726,82.7416,21181.0
2018-11-07 14:20:00,108.03,108.18,108.01,108.13,18847.0,82.7569,82.8718,82.7416,82.8335,18847.0
2018-11-07 14:25:00,108.13,108.21,108.0,108.12,16491.0,82.8335,82.8948,82.7339,82.8258,16491.0
2018-11-07 14:30:00,108.1,108.46,108.09,108.35,23147.0,82.8105,83.0863,82.8029,83.002,23147.0
2018-11-07 14:35:00,108.35,108.45,108.29,108.37,20419.0,83.002,83.0786,82.9561,83.0174,20419.0
2018-11-07 14:40:00,108.4,108.41,108.19,108.24,17564.0,83.0403,83.048,82.8795,82.9178,17564.0
2018-11-07 14:45:00,108.24,108.35,108.08,108.15,26729.0,82.9178,83.002,82.7952,82.8488,26729.0
2018-11-07 14:50:00,108.15,108.43,108.14,108.41,23097.0,82.8488,83.0633,82.8412,83.048,23097.0
2018-11-07 14:55:00,108.42,108.57,108.32,108.55,22647.0,83.0557,83.1706,82.979,83.1552,22647.0
2018-11-07 15:00:00,108.56,108.82,108.47,108.74,25790.0,83.1629,83.3621,83.094,83.3008,25790.0
2018-11-07 15:05:00,108.74,108.83,108.63,108.83,30100.0,83.3008,83.3697,83.2165,83.3697,30100.0
2018-11-07 15:10:00,108.82,109.02,108.81,108.91,25662.0,83.3621,83.5153,83.3544,83.431,25662.0
2018-11-07 15:15:00,108.9,108.99,108.87,108.94,18989.0,83.4234,83.4923,83.4004,83.454,18989.0
2018-11-07 15:20:00,108.94,109.14,108.92,109.1,31439.0,83.454,83.6072,83.4387,83.5766,31439.0
2018-11-07 15:25:00,109.1,109.26,109.09,109.19,33410.0,83.5766,83.6991,83.5689,83.6455,33410.0
2018-11-07 15:30:00,109.19,109.27,109.09,109.21,52966.0,83.6455,83.7068,83.5689,83.6608,52966.0
2018-11-07 15:35:00,109.2,109.22,109.0,109.11,38099.0,83.6532,83.6685,83.5,83.5842,38099.0
2018-11-07 15:40:00,109.1,109.17,108.84,108.96,54510.0,83.5766,83.6302,83.3774,83.4693,54510.0
2018-11-07 15:45:00,108.92,109.09,108.87,108.94,68877.0,83.4387,83.5689,83.4004,83.454,68877.0
2018-11-07 15:50:00,108.95,109.19,108.93,109.13,88518.0,83.4617,83.6455,83.4463,83.5996,88518.0
2018-11-07 15:55:00,109.14,109.34,109.09,109.17,181726.0,83.6072,83.7604,83.5689,83.6302,181726.0
2018-11-08 09:30:00,108.73,108.92,108.2,108.87,50584.0,83.2931,83.4387,82.8871,83.4004,50584.0
2018-11-08 09:35:00,108.87,108.95,108.0,108.35,44711.0,83.4004,83.4617,82.7339,83.002,44711.0
2018-11-08 09:40:00,108.38,108.86,108.2,108.24,34560.0,83.025,83.3927,82.8871,82.9178,34560.0
2018-11-08 09:45:00,108.18,108.51,108.13,108.18,45772.0,82.8718,83.1246,82.8335,82.8718,45772.0
2018-11-08 09:50:00,108.15,108.16,107.88,108.09,16553.0,82.8488,82.8565,82.642,82.8029,16553.0
2018-11-08 09:55:00,108.09,108.17,107.62,107.83,17352.0,82.8029,82.8641,82.4428,82.6037,17352.0
2018-11-08 10:00:00,107.83,108.3,107.65,108.3,19344.0,82.6037,82.9637,82.4658,82.9637,19344.0
2018-11-08 10:05:00,108.27,108.3,107.84,108.0,27650.0,82.9407,82.9637,82.6113,82.7339,27650.0
2018-11-08 10:10:00,107.99,108.01,107.69,107.76,24740.0,82.7263,82.7416,82.4964,82.5501,24740.0
2018-11-08 10:15:00,107.77,107.79,107.29,107.56,41940.0,82.5577,82.573,82.19,82.3968,41940.0
2018-11-08 10:20:00,107.58,107.69,107.29,107.34,28367.0,82.4122,82.4964,82.19,82.2283,28367.0
2018-11-08 10:25:00,107.33,107.8,107.32,107.59,32923.0,82.2207,82.5807,82.213,82.4198,32923.0
2018-11-08 10:30:00,107.58,107.68,107.49,107.52,33212.0,82.4122,82.4888,82.3432,82.3662,33212.0
2018-11-08 10:35:00,107.56,107.81,107.31,107.8,19324.0,82.3968,82.5884,82.2053,82.5807,19324.0
2018-11-08 10:40:00,107.8,107.81,107.46,107.46,18822.0,82.5807,82.5884,82.3202,82.3202,18822.0
2018-11-08 10:45:00,107.46,107.5,106.87,106.87,41566.0,82.3202,82.3509,81.8683,81.8683,41566.0
2018-11-08 10:50:00,106.86,107.05,106.86,106.93,22499.0,81.8606,82.0062,81.8606,81.9142,22499.0
2018-11-08 10:55:00,106.9,106.92,106.62,106.69,32263.0,81.8913,81.9066,81.6768,81.7304,32263.0
2018-11-08 11:00:00,106.67,106.85,106.52,106.66,22161.0,81.7151,81.8529,81.6002,81.7074,22161.0
2018-11-08 11:05:00,106.64,106.67,106.38,106.54,24652.0,81.6921,81.7151,81.4929,81.6155,24652.0
2018-11-08 11:10:00,106.54,106.99,106.52,106.78,59701.0,81.6155,81.9602,81.6002,81.7993,59701.0
2018-11-08 11:15:00,106.83,106.88,106.44,106.45,45370.0,81.8376,81.8759,81.5389,81.5465,45370.0
2018-11-08 11:20:00,106.47,106.61,106.24,106.5,36043.0,81.5618,81.6691,81.3857,81.5848,36043.0
2018-11-08 11:25:00,106.48,106.71,106.48,106.53,29400.0,81.5695,81.7457,81.5695,81.6078,29400.0
2018-11-08 11:30:00,106.53,106.97,106.53,106.91,48658.0,81.6078,81.9449,81.6078,81.8989,48658.0
2018-11-08 11:35:00,106.91,107.15,106.81,107.08,32140.0,81.8989,82.0828,81.8223,82.0291,32140.0
2018-11-08 11:40:00,107.05,107.05,106.56,106.58,16746.0,82.0062,82.0062,81.6308,81.6461,16746.0
2018-11-08 11:45:00,106.54,106.56,106.34,106.48,18211.0,81.6155,81.6308,81.4623,81.5695,18211.0
2018-11-08 11:50:00,106.5,106.57,106.39,106.53,13689.0,81.5848,81.6385,81.5006,81.6078,13689.0
2018-11-08 11:55:00,106.54,106.62,106.42,106.49,51039.0,81.6155,81.6768,81.5235,81.5772,51039.0
2018-11-08 12:00:00,106.52,106.69,106.47,106.64,22211.0,81.6002,81.7304,81.5618,81.6921,22211.0
2018-11-08 12:05:00,106.62,106.62,106.5,106.53,46041.0,81.6768,81.6768,81.5848,81.6078,46041.0
2018-11-08 12:10:00,106.5,106.73,106.32,106.73,35118.0,81.5848,81.761,81.4469,81.761,35118.0
2018-11-08 12:15:00,106.73,106.75,106.41,106.48,23891.0,81.761,81.7763,81.5159,81.5695,23891.0
2018-11-08 12:20:00,106.47,106.51,105.99,106.05,40365.0,81.5618,81.5925,81.1941,81.2401,40365.0
2018-11-08 12:25:00,106.03,106.06,105.76,105.79,40827.0,81.2248,81.2478,81.0179,81.0409,40827.0
2018-11-08 12:30:00,105.76,105.92,105.68,105.81,25898.0,81.0179,81.1405,80.9567,81.0563,25898.0
2018-11-08 12:35:00,105.8,106.02,105.8,105.98,15327.0,81.0486,81.2171,81.0486,81.1865,15327.0
2018-11-08 12:40:00,105.99,106.12,105.91,105.97,20894.0,81.1941,81.2937,81.1329,81.1788,20894.0
2018-11-08 12:45:00,105.94,106.06,105.85,105.98,16243.0,81.1558,81.2478,81.0869,81.1865,16243.0
2018-11-08 12:50:00,105.98,106.18,105.88,106.09,21017.0,81.1865,81.3397,81.1099,81.2707,21017.0
2018-11-08 12:55:00,106.09,106.09,105.85,105.85,14992.0,81.2707,81.2707,81.0869,81.0869,14992.0
2018-11-08 13:00:00,105.87,106.07,105.87,106.03,22400.0,81.1022,81.2554,81.1022,81.2248,22400.0
2018-11-08 13:05:00,106.06,106.08,105.9,105.98,42711.0,81.2478,81.2631,81.1252,81.1865,42711.0
2018-11-08 13:10:00,105.99,106.06,105.93,106.0,17901.0,81.1941,81.2478,81.1482,81.2018,17901.0
2018-11-08 13:15:00,106.0,106.06,105.94,106.05,27780.0,81.2018,81.2478,81.1558,81.2401,27780.0
2018-11-08 13:20:00,106.04,106.08,105.89,106.04,21533.0,81.2324,81.2631,81.1175,81.2324,21533.0
2018-11-08 13:25:00,106.05,106.05,105.85,105.99,29163.0,81.2401,81.2401,81.0869,81.1941,29163.0
2018-11-08 13:30:00,106.0,106.05,105.91,105.96,18367.0,81.2018,81.2401,81.1329,81.1712,18367.0
2018-11-08 13:35:00,105.94,106.05,105.92,106.0,19828.0,81.1558,81.2401,81.1405,81.2018,19828.0
2018-11-08 13:40:00,106.0,106.05,105.86,106.01,14709.0,81.2018,81.2401,81.0946,81.2095,14709.0
2018-11-08 13:45:00,105.97,106.08,105.96,105.99,44951.0,81.1788,81.2631,81.1712,81.1941,44951.0
2018-11-08 13:50:00,105.99,106.04,105.94,106.03,13329.0,81.1941,81.2324,81.1558,81.2248,13329.0
2018-11-08 13:55:00,106.02,106.35,105.99,106.33,16596.0,81.2171,81.4699,81.1941,81.4546,16596.0
2018-11-08 14:00:00,106.39,106.42,105.56,105.73,25304.0,81.5006,81.5235,80.8647,80.995,25304.0
2018-11-08 14:05:00,105.74,106.11,105.68,105.93,18240.0,81.0026,81.2861,80.9567,81.1482,18240.0
2018-11-08 14:10:00,105.87,105.87,105.52,105.61,19955.0,81.1022,81.1022,80.8341,80.903,19955.0
2018-11-08 14:15:00,105.63,105.81,105.49,105.57,22795.0,80.9184,81.0563,80.8111,80.8724,22795.0
2018-11-08 14:20:00,105.57,105.63,105.41,105.46,24285.0,80.8724,80.9184,80.7498,80.7881,24285.0
2018-11-08 14:25:00,105.44,105.57,105.37,105.48,23822.0,80.7728,80.8724,80.7192,80.8035,23822.0
2018-11-08 14:30:00,105.48,105.59,105.36,105.41,21626.0,80.8035,80.8877,80.7115,80.7498,21626.0
2018-11-08 14:35:00,105.41,105.44,105.11,105.12,23510.0,80.7498,80.7728,80.52,80.5277,23510.0
2018-11-08 14:40:00,105.11,105.12,104.9,105.06,38993.0,80.52,80.5277,80.3591,80.4817,38993.0
2018-11-08 14:45:00,105.04,105.25,105.02,105.17,22662.0,80.4664,80.6273,80.4511,80.566,22662.0
2018-11-08 14:50:00,105.17,105.26,105.03,105.19,28899.0,80.566,80.6349,80.4587,80.5813,28899.0
2018-11-08 14:55:00,105.21,105.3,105.08,105.12,28714.0,80.5966,80.6656,80.497,80.5277,28714.0
2018-11-08 15:00:00,105.14,105.15,104.72,104.75,31440.0,80.543,80.5507,80.2213,80.2442,31440.0
2018-11-08 15:05:00,104.72,105.01,104.72,105.01,42841.0,80.2213,80.4434,80.2213,80.4434,42841.0
2018-11-08 15:10:00,105.01,105.1,104.98,105.02,32533.0,80.4434,80.5124,80.4204,80.4511,32533.0
2018-11-08 15:15:00,105.03,105.19,104.97,105.08,43274.0,80.4587,80.5813,80.4128,80.497,43274.0
2018-11-08 15:20:00,105.08,105.18,104.84,104.88,23018.0,80.497,80.5736,80.3132,80.3438,23018.0
2018-11-08 15:25:00,104.86,105.02,104.8,104.87,54138.0,80.3285,80.4511,80.2825,80.3362,54138.0
2018-11-08 15:30:00,104.88,105.03,104.78,104.8,100031.0,80.3438,80.4587,80.2672,80.2825,100031.0
2018-11-08 15:35:00,104.81,105.03,104.81,105.02,90660.0,80.2902,80.4587,80.2902,80.4511,90660.0
2018-11-08 15:40:00,105.0,105.05,104.97,105.03,85103.0,80.4357,80.4741,80.4128,80.4587,85103.0
2018-11-08 15:45:00,105.03,105.26,105.01,105.13,127637.0,80.4587,80.6349,80.4434,80.5353,127637.0
2018-11-08 15:50:00,105.14,105.17,104.97,104.99,123395.0,80.543,80.566,80.4128,80.4281,123395.0
2018-11-08 15:55:00,104.97,105.23,104.84,104.85,392716.0,80.4128,80.6119,80.3132,80.3208,392716.0
2018-11-09 09:30:00,103.09,103.33,102.5,103.04,85862.0,78.9726,79.1564,78.5206,78.9343,85862.0
2018-11-09 09:35:00,103.04,103.14,102.64,102.87,48847.0,78.9343,79.0109,78.6279,78.8041,48847.0
2018-11-09 09:40:00,102.95,103.29,102.79,102.96,57645.0,78.8653,79.1258,78.7428,78.873,57645.0
2018-11-09 09:45:00,102.95,103.63,102.75,103.63,30386.0,78.8653,79.3863,78.7121,79.3863,30386.0
2018-11-09 09:50:00,103.59,103.98,103.08,103.09,145618.0,79.3556,79.6544,78.9649,78.9726,145618.0
2018-11-09 09:55:00,103.09,103.27,103.02,103.16,144881.0,78.9726,79.1105,78.919,79.0262,144881.0
2018-11-09 10:00:00,103.14,103.29,103.03,103.27,37005.0,79.0109,79.1258,78.9266,79.1105,37005.0
2018-11-09 10:05:00,103.29,103.49,102.96,102.96,46107.0,79.1258,79.279,78.873,78.873,46107.0
2018-11-09 10:10:00,103.0,103.26,102.96,103.21,39387.0,78.9036,79.1028,78.873,79.0645,39387.0
2018-11-09 10:15:00,103.28,103.48,103.18,103.3,31166.0,79.1181,79.2713,79.0415,79.1335,31166.0
2018-11-09 10:20:00,103.28,103.67,103.28,103.6,50865.0,79.1181,79.4169,79.1181,79.3633,50865.0
2018-11-09 10:25:00,103.52,104.28,103.47,104.28,39881.0,79.302,79.8842,79.2637,79.8842,39881.0
2018-11-09 10:30:00,104.32,104.5,104.01,104.45,29511.0,79.9148,80.0527,79.6774,80.0144,29511.0
2018-11-09 10:35:00,104.49,104.53,104.11,104.47,27017.0,80.0451,80.0757,79.754,80.0297,27017.0
2018-11-09 10:40:00,104.54,104.8,104.29,104.42,15979.0,80.0834,80.2825,79.8918,79.9914,15979.0
2018-11-09 10:45:00,104.32,104.69,104.25,104.52,15584.0,79.9148,80.1983,79.8612,80.068,15584.0
2018-11-09 10:50:00,104.54,104.58,104.18,104.22,80178.0,80.0834,80.114,79.8076,79.8382,80178.0
2018-11-09 10:55:00,104.23,104.64,104.14,104.59,33939.0,79.8459,80.16,79.7769,80.1217,33939.0
2018-11-09 11:00:00,104.57,104.71,104.28,104.39,22909.0,80.1063,80.2136,79.8842,79.9685,22909.0
2018-11-09 11:05:00,104.38,104.38,103.92,104.0,19417.0,79.9608,79.9608,79.6084,79.6697,19417.0
2018-11-09 11:10:00,103.98,104.27,103.98,104.19,21408.0,79.6544,79.8765,79.6544,79.8152,21408.0
2018-11-09 11:15:00,104.27,104.95,104.27,104.87,17718.0,79.8765,80.3974,79.8765,80.3362,17718.0
2018-11-09 11:20:00,104.95,104.99,104.62,104.79,19581.0,80.3974,80.4281,80.1446,80.2749,19581.0
2018-11-09 11:25:00,104.74,105.1,104.65,104.98,23295.0,80.2366,80.5124,80.1676,80.4204,23295.0
2018-11-09 11:30:00,104.98,105.07,104.86,104.93,52461.0,80.4204,80.4894,80.3285,80.3821,52461.0
2018-11-09 11:35:00,104.89,105.03,104.72,104.95,50467.0,80.3515,80.4587,80.2213,80.3974,50467.0
2018-11-09 11:40:00,104.95,104.95,104.61,104.62,18350.0,80.3974,80.3974,80.137,80.1446,18350.0
2018-11-09 11:45:00,104.62,104.67,104.38,104.47,11126.0,80.1446,80.1829,79.9608,80.0297,11126.0
2018-11-09 11:50:00,104.48,104.48,104.25,104.4,14706.0,80.0374,80.0374,79.8612,79.9761,14706.0
2018-11-09 11:55:00,104.33,104.49,104.21,104.28,15678.0,79.9225,80.0451,79.8306,79.8842,15678.0
2018-11-09 12:00:00,104.26,104.59,104.25,104.55,13773.0,79.8689,80.1217,79.8612,80.091,13773.0
2018-11-09 12:05:00,104.57,104.64,104.23,104.39,17520.0,80.1063,80.16,79.8459,79.9685,17520.0
2018-11-09 12:10:00,104.37,104.5,104.24,104.32,10250.0,79.9531,80.0527,79.8535,79.9148,10250.0
2018-11-09 12:15:00,104.29,104.4,104.07,104.4,15785.0,79.8918,79.9761,79.7233,79.9761,15785.0
2018-11-09 12:20:00,104.37,104.47,104.29,104.47,12702.0,79.9531,80.0297,79.8918,80.0297,12702.0
2018-11-09 12:25:00,104.45,104.66,104.41,104.64,25213.0,80.0144,80.1753,79.9838,80.16,25213.0
2018-11-09 12:30:00,104.64,104.9,104.56,104.81,11649.0,80.16,80.3591,80.0987,80.2902,11649.0
2018-11-09 12:35:00,104.79,105.16,104.74,105.12,19807.0,80.2749,80.5583,80.2366,80.5277,19807.0
2018-11-09 12:40:00,105.05,105.19,104.89,104.94,15675.0,80.4741,80.5813,80.3515,80.3898,15675.0
2018-11-09 12:45:00,104.93,104.96,104.83,104.83,8247.0,80.3821,80.4051,80.3055,80.3055,8247.0
2018-11-09 12:50:00,104.82,104.82,104.64,104.75,10926.0,80.2979,80.2979,80.16,80.2442,10926.0
2018-11-09 12:55:00,104.74,104.75,104.63,104.71,8661.0,80.2366,80.2442,80.1523,80.2136,8661.0
2018-11-09 13:00:00,104.72,104.81,104.61,104.81,12398.0,80.2213,80.2902,80.137,80.2902,12398.0
2018-11-09 13:05:00,104.81,105.05,104.8,104.98,24084.0,80.2902,80.4741,80.2825,80.4204,24084.0
2018-11-09 13:10:00,104.96,105.0,104.81,104.83,11953.0,80.4051,80.4357,80.2902,80.3055,11953.0
2018-11-09 13:15:00,104.83,104.89,104.71,104.71,6642.0,80.3055,80.3515,80.2136,80.2136,6642.0
2018-11-09 13:20:00,104.74,104.82,104.69,104.71,9134.0,80.2366,80.2979,80.1983,80.2136,9134.0
2018-11-09 13:25:00,104.69,104.74,104.67,104.71,8835.0,80.1983,80.2366,80.1829,80.2136,8835.0
2018-11-09 13:30:00,104.7,104.74,104.6,104.61,17600.0,80.2059,80.2366,80.1293,80.137,17600.0
2018-11-09 13:35:00,104.61,104.77,104.61,104.72,7645.0,80.137,80.2596,80.137,80.2213,7645.0
2018-11-09 13:40:00,104.74,104.94,104.7,104.82,7509.0,80.2366,80.3898,80.2059,80.2979,7509.0
2018-11-09 13:45:00,104.84,104.9,104.74,104.81,11572.0,80.3132,80.3591,80.2366,80.2902,11572.0
2018-11-09 13:50:00,104.84,104.91,104.83,104.84,9332.0,80.3132,80.3668,80.3055,80.3132,9332.0
2018-11-09 13:55:00,104.83,104.96,104.82,104.86,9459.0,80.3055,80.4051,80.2979,80.3285,9459.0
2018-11-09 14:00:00,104.82,105.19,104.81,105.15,18765.0,80.2979,80.5813,80.2902,80.5507,18765.0
2018-11-09 14:05:00,105.16,105.21,104.92,104.94,13110.0,80.5583,80.5966,80.3745,80.3898,13110.0
2018-11-09 14:10:00,104.94,104.95,104.7,104.72,28554.0,80.3898,80.3974,80.2059,80.2213,28554.0
2018-11-09 14:15:00,104.73,104.97,104.71,104.8,14553.0,80.2289,80.4128,80.2136,80.2825,14553.0
2018-11-09 14:20:00,104.79,104.87,104.71,104.87,14219.0,80.2749,80.3362,80.2136,80.3362,14219.0
2018-11-09 14:25:00,104.87,104.93,104.81,104.84,9704.0,80.3362,80.3821,80.2902,80.3132,9704.0
2018-11-09 14:30:00,104.82,104.98,104.82,104.96,12680.0,80.2979,80.4204,80.2979,80.4051,12680.0
2018-11-09 14:35:00,104.93,105.23,104.92,105.23,17384.0,80.3821,80.6119,80.3745,80.6119,17384.0
2018-11-09 14:40:00,105.29,105.48,105.29,105.32,11925.0,80.6579,80.8035,80.6579,80.6809,11925.0
2018-11-09 14:45:00,105.32,105.43,105.2,105.26,8536.0,80.6809,80.7652,80.589,80.6349,8536.0
2018-11-09 14:50:00,105.28,105.68,105.27,105.58,57596.0,80.6502,80.9567,80.6426,80.8801,57596.0
2018-11-09 14:55:00,105.57,105.79,105.56,105.72,22735.0,80.8724,81.0409,80.8647,80.9873,22735.0
2018-11-09 15:00:00,105.72,105.91,105.61,105.67,27053.0,80.9873,81.1329,80.903,80.949,27053.0
2018-11-09 15:05:00,105.69,105.77,105.56,105.74,16263.0,80.9643,81.0256,80.8647,81.0026,16263.0
2018-11-09 15:10:00,105.75,106.04,105.64,105.96,18294.0,81.0103,81.2324,80.926,81.1712,18294.0
2018-11-09 15:15:00,105.97,106.04,105.73,105.8,16598.0,81.1788,81.2324,80.995,81.0486,16598.0
2018-11-09 15:20:00,105.81,106.1,105.61,105.98,25414.0,81.0563,81.2784,80.903,81.1865,25414.0
2018-11-09 15:25:00,105.95,105.97,105.76,105.81,18856.0,81.1635,81.1788,81.0179,81.0563,18856.0
2018-11-09 15:30:00,105.8,105.97,105.76,105.81,50952.0,81.0486,81.1788,81.0179,81.0563,50952.0
2018-11-09 15:35:00,105.81,105.98,105.8,105.89,65464.0,81.0563,81.1865,81.0486,81.1175,65464.0
2018-11-09 15:40:00,105.88,106.22,105.88,106.08,44251.0,81.1099,81.3703,81.1099,81.2631,44251.0
2018-11-09 15:45:00,106.09,106.14,105.51,105.52,74015.0,81.2707,81.3091,80.8264,80.8341,74015.0
2018-11-09 15:50:00,105.52,105.86,105.52,105.83,77670.0,80.8341,81.0946,80.8341,81.0716,77670.0
2018-11-09 15:55:00,105.84,105.9,105.51,105.51,178187.0,81.0792,81.1252,80.8264,80.8264,178187.0
2018-11-12 09:30:00,106.84,106.95,105.76,106.21,47907.0,81.8453,81.9296,81.0179,81.3627,47907.0
2018-11-12 09:35:00,106.08,106.14,105.35,105.67,37943.0,81.2631,81.3091,80.7039,80.949,37943.0
2018-11-12 09:40:00,105.6,105.6,104.76,104.87,12685.0,80.8954,80.8954,80.2519,80.3362,12685.0
2018-11-12 09:45:00,105.0,105.07,104.74,104.8,26311.0,80.4357,80.4894,80.2366,80.2825,26311.0
2018-11-12 09:50:00,104.75,104.78,104.45,104.49,40444.0,80.2442,80.2672,80.0144,80.0451,40444.0
2018-11-12 09:55:00,104.5,104.96,104.47,104.53,26925.0,80.0527,80.4051,80.0297,80.0757,26925.0
2018-11-12 10:00:00,104.52,104.58,104.1,104.19,33653.0,80.068,80.114,79.7463,79.8152,33653.0
2018-11-12 10:05:00,104.2,104.65,104.12,104.58,31913.0,79.8229,80.1676,79.7616,80.114,31913.0
2018-11-12 10:10:00,104.53,104.79,104.28,104.72,32841.0,80.0757,80.2749,79.8842,80.2213,32841.0
2018-11-12 10:15:00,104.66,104.9,104.55,104.62,26818.0,80.1753,80.3591,80.091,80.1446,26818.0
2018-11-12 10:20:00,104.58,104.92,104.5,104.84,28352.0,80.114,80.3745,80.0527,80.3132,28352.0
2018-11-12 10:25:00,104.85,105.02,104.63,104.63,16466.0,80.3208,80.4511,80.1523,80.1523,16466.0
2018-11-12 10:30:00,104.61,104.61,104.39,104.48,17162.0,80.137,80.137,79.9685,80.0374,17162.0
2018-11-12 10:35:00,104.49,104.76,104.11,104.23,44256.0,80.0451,80.2519,79.754,79.8459,44256.0
2018-11-12 10:40:00,104.23,104.27,103.93,103.98,21108.0,79.8459,79.8765,79.6161,79.6544,21108.0
2018-11-12 10:45:00,103.91,104.22,103.77,104.15,20347.0,79.6007,79.8382,79.4935,79.7846,20347.0
2018-11-12 10:50:00,104.11,104.14,103.65,103.84,32101.0,79.754,79.7769,79.4016,79.5471,32101.0
2018-11-12 10:55:00,103.85,103.9,103.5,103.58,45909.0,79.5548,79.5931,79.2867,79.3479,45909.0
2018-11-12 11:00:00,103.62,103.8,103.43,103.51,34815.0,79.3786,79.5165,79.233,79.2943,34815.0
2018-11-12 11:05:00,103.54,103.79,103.41,103.63,13439.0,79.3173,79.5088,79.2177,79.3863,13439.0
2018-11-12 11:10:00,103.59,103.65,103.42,103.48,23786.0,79.3556,79.4016,79.2254,79.2713,23786.0
2018-11-12 11:15:00,103.48,103.55,103.32,103.51,24150.0,79.2713,79.325,79.1488,79.2943,24150.0
2018-11-12 11:20:00,103.5,103.66,103.35,103.36,14101.0,79.2867,79.4092,79.1718,79.1794,14101.0
2018-11-12 11:25:00,103.32,103.48,103.12,103.16,13428.0,79.1488,79.2713,78.9956,79.0262,13428.0
2018-11-12 11:30:00,103.2,103.26,102.87,103.15,28115.0,79.0568,79.1028,78.8041,79.0185,28115.0
2018-11-12 11:35:00,103.12,103.33,103.08,103.12,12808.0,78.9956,79.1564,78.9649,78.9956,12808.0
2018-11-12 11:40:00,103.09,103.46,103.08,103.18,11095.0,78.9726,79.256,78.9649,79.0415,11095.0
2018-11-12 11:45:00,103.23,103.43,103.17,103.3,9946.0,79.0798,79.233,79.0339,79.1335,9946.0
2018-11-12 11:50:00,103.25,103.28,102.96,103.22,11354.0,79.0952,79.1181,78.873,79.0722,11354.0
2018-11-12 11:55:00,103.24,103.42,103.19,103.19,8880.0,79.0875,79.2254,79.0492,79.0492,8880.0
2018-11-12 12:00:00,103.16,103.25,103.04,103.17,7294.0,79.0262,79.0952,78.9343,79.0339,7294.0
2018-11-12 12:05:00,103.19,103.6,103.17,103.5,10577.0,79.0492,79.3633,79.0339,79.2867,10577.0
2018-11-12 12:10:00,103.48,103.52,103.28,103.38,12744.0,79.2713,79.302,79.1181,79.1947,12744.0
2018-11-12 12:15:00,103.36,103.58,103.33,103.41,15199.0,79.1794,79.3479,79.1564,79.2177,15199.0
2018-11-12 12:20:00,103.43,103.54,103.33,103.47,13210.0,79.233,79.3173,79.1564,79.2637,13210.0
2018-11-12 12:25:00,103.4,103.5,103.31,103.31,10394.0,79.2101,79.2867,79.1411,79.1411,10394.0
2018-11-12 12:30:00,103.28,103.31,103.08,103.12,11061.0,79.1181,79.1411,78.9649,78.9956,11061.0
2018-11-12 12:35:00,103.12,103.24,103.08,103.14,8790.0,78.9956,79.0875,78.9649,79.0109,8790.0
2018-11-12 12:40:00,103.13,103.28,103.09,103.25,14686.0,79.0032,79.1181,78.9726,79.0952,14686.0
2018-11-12 12:45:00,103.22,103.26,103.08,103.17,10880.0,79.0722,79.1028,78.9649,79.0339,10880.0
2018-11-12 12:50:00,103.15,103.21,102.96,102.98,13529.0,79.0185,79.0645,78.873,78.8883,13529.0
2018-11-12 12:55:00,103.01,103.05,102.85,102.9,10340.0,78.9113,78.9419,78.7887,78.827,10340.0
2018-11-12 13:00:00,102.88,102.95,102.77,102.77,11357.0,78.8117,78.8653,78.7274,78.7274,11357.0
2018-11-12 13:05:00,102.75,102.8,102.63,102.75,16158.0,78.7121,78.7504,78.6202,78.7121,16158.0
2018-11-12 13:10:00,102.71,102.77,102.59,102.59,22429.0,78.6815,78.7274,78.5896,78.5896,22429.0
2018-11-12 13:15:00,102.62,102.76,102.5,102.52,17103.0,78.6125,78.7198,78.5206,78.5359,17103.0
2018-11-12 13:20:00,102.55,102.58,102.32,102.56,19717.0,78.5589,78.5819,78.3827,78.5666,19717.0
2018-11-12 13:25:00,102.56,102.78,102.49,102.62,9160.0,78.5666,78.7351,78.513,78.6125,9160.0
2018-11-12 13:30:00,102.64,102.68,102.54,102.56,8696.0,78.6279,78.6585,78.5513,78.5666,8696.0
2018-11-12 13:35:00,102.54,102.63,102.44,102.51,14920.0,78.5513,78.6202,78.4746,78.5283,14920.0
2018-11-12 13:40:00,102.5,102.59,102.5,102.52,15720.0,78.5206,78.5896,78.5206,78.5359,15720.0
2018-11-12 13:45:00,102.49,102.53,102.21,102.51,21527.0,78.513,78.5436,78.2985,78.5283,21527.0
2018-11-12 13:50:00,102.54,102.85,102.51,102.72,21139.0,78.5513,78.7887,78.5283,78.6891,21139.0
2018-11-12 13:55:00,102.65,102.67,102.39,102.43,17540.0,78.6355,78.6508,78.4363,78.467,17540.0
2018-11-12 14:00:00,102.42,102.78,102.42,102.78,22541.0,78.4593,78.7351,78.4593,78.7351,22541.0
2018-11-12 14:05:00,102.8,102.96,102.71,102.9,23584.0,78.7504,78.873,78.6815,78.827,23584.0
2018-11-12 14:10:00,102.87,103.17,102.87,102.97,19167.0,78.8041,79.0339,78.8041,78.8807,19167.0
2018-11-12 14:15:00,102.97,103.1,102.92,102.94,19780.0,78.8807,78.9802,78.8424,78.8577,19780.0
2018-11-12 14:20:00,102.94,102.94,102.76,102.8,20941.0,78.8577,78.8577,78.7198,78.7504,20941.0
2018-11-12 14:25:00,102.81,102.88,102.58,102.6,18443.0,78.7581,78.8117,78.5819,78.5972,18443.0
2018-11-12 14:30:00,102.58,102.95,102.58,102.9,20900.0,78.5819,78.8653,78.5819,78.827,20900.0
2018-11-12 14:35:00,102.9,102.91,102.53,102.67,18382.0,78.827,78.8347,78.5436,78.6508,18382.0
2018-11-12 14:40:00,102.64,102.83,102.56,102.78,16782.0,78.6279,78.7734,78.5666,78.7351,16782.0
2018-11-12 14:45:00,102.8,103.01,102.79,102.95,54705.0,78.7504,78.9113,78.7428,78.8653,54705.0
2018-11-12 14:50:00,102.94,102.94,102.54,102.59,21734.0,78.8577,78.8577,78.5513,78.5896,21734.0
2018-11-12 14:55:00,102.58,102.62,102.21,102.25,20871.0,78.5819,78.6125,78.2985,78.3291,20871.0
2018-11-12 15:00:00,102.23,102.4,102.17,102.26,36550.0,78.3138,78.444,78.2678,78.3368,36550.0
2018-11-12 15:05:00,102.27,102.27,101.91,101.97,51588.0,78.3444,78.3444,78.0686,78.1146,51588.0
2018-11-12 15:10:00,101.96,102.17,101.86,102.05,30498.0,78.1069,78.2678,78.0303,78.1759,30498.0
2018-11-12 15:15:00,102.07,102.07,101.77,102.0,37289.0,78.1912,78.1912,77.9614,78.1376,37289.0
2018-11-12 15:20:00,102.0,102.06,101.89,101.93,29036.0,78.1376,78.1835,78.0533,78.084,29036.0
2018-11-12 15:25:00,101.93,102.01,101.8,101.8,28834.0,78.084,78.1452,77.9844,77.9844,28834.0
2018-11-12 15:30:00,101.79,101.79,101.35,101.36,91358.0,77.9767,77.9767,77.6396,77.6473,91358.0
2018-11-12 15:35:00,101.37,101.47,101.32,101.38,97917.0,77.655,77.7316,77.6167,77.6626,97917.0
2018-11-12 15:40:00,101.38,101.64,101.29,101.51,65575.0,77.6626,77.8618,77.5937,77.7622,65575.0
2018-11-12 15:45:00,101.46,101.77,101.36,101.4,112611.0,77.7239,77.9614,77.6473,77.678,112611.0
2018-11-12 15:50:00,101.41,101.49,101.03,101.13,119835.0,77.6856,77.7469,77.3945,77.4711,119835.0
2018-11-12 15:55:00,101.14,101.3,101.14,101.28,222139.0,77.4788,77.6013,77.4788,77.586,222139.0
2018-11-13 09:30:00,101.22,101.72,100.28,101.32,81572.0,77.5401,77.9231,76.82,77.6167,81572.0
2018-11-13 09:35:00,101.34,102.41,101.29,102.15,28091.0,77.632,78.4517,77.5937,78.2525,28091.0
2018-11-13 09:40:00,102.26,102.26,101.08,101.19,43408.0,78.3368,78.3368,77.4328,77.5171,43408.0
2018-11-13 09:45:00,101.15,101.97,101.04,101.84,30099.0,77.4864,78.1146,77.4022,78.015,30099.0
2018-11-13 09:50:00,101.87,101.93,101.53,101.7,31076.0,78.038,78.084,77.7775,77.9078,31076.0
2018-11-13 09:55:00,101.63,101.71,101.05,101.42,26268.0,77.8541,77.9154,77.4098,77.6933,26268.0
2018-11-13 10:00:00,101.38,101.47,100.66,100.82,32138.0,77.6626,77.7316,77.1111,77.2336,32138.0
2018-11-13 10:05:00,100.72,101.28,100.68,101.15,31163.0,77.157,77.586,77.1264,77.4864,31163.0
2018-11-13 10:10:00,101.11,101.21,100.7,101.01,45971.0,77.4558,77.5324,77.1417,77.3792,45971.0
2018-11-13 10:15:00,100.95,101.18,100.36,100.44,42918.0,77.3332,77.5094,76.8813,76.9425,42918.0
2018-11-13 10:20:00,100.42,100.42,99.96,100.19,89479.0,76.9272,76.9272,76.5748,76.751,89479.0
2018-11-13 10:25:00,100.19,100.24,99.55,99.78,79654.0,76.751,76.7893,76.2607,76.4369,79654.0
2018-11-13 10:30:00,99.78,100.17,99.65,100.17,70786.0,76.4369,76.7357,76.3374,76.7357,70786.0
2018-11-13 10:35:00,100.2,100.46,100.02,100.34,33310.0,76.7587,76.9579,76.6208,76.8659,33310.0
2018-11-13 10:40:00,100.34,100.35,99.87,99.93,27272.0,76.8659,76.8736,76.5059,76.5519,27272.0
2018-11-13 10:45:00,99.96,100.72,99.96,100.58,78662.0,76.5748,77.157,76.5748,77.0498,78662.0
2018-11-13 10:50:00,100.6,100.73,100.25,100.58,39875.0,77.0651,77.1647,76.797,77.0498,39875.0
2018-11-13 10:55:00,100.64,101.05,100.53,101.04,37335.0,77.0957,77.4098,77.0115,77.4022,37335.0
2018-11-13 11:00:00,101.02,101.22,100.83,101.0,72457.0,77.3868,77.5401,77.2413,77.3715,72457.0
2018-11-13 11:05:00,101.01,101.27,100.89,100.94,95007.0,77.3792,77.5784,77.2873,77.3256,95007.0
2018-11-13 11:10:00,100.95,101.03,100.75,100.85,38878.0,77.3332,77.3945,77.18,77.2566,38878.0
2018-11-13 11:15:00,100.88,101.23,100.85,101.14,72215.0,77.2796,77.5477,77.2566,77.4788,72215.0
2018-11-13 11:20:00,101.11,101.13,100.75,100.8,82853.0,77.4558,77.4711,77.18,77.2183,82853.0
2018-11-13 11:25:00,100.77,100.93,100.46,100.56,36927.0,77.1953,77.3179,76.9579,77.0345,36927.0
2018-11-13 11:30:00,100.52,100.85,100.52,100.63,31578.0,77.0038,77.2566,77.0038,77.0881,31578.0
2018-11-13 11:35:00,100.61,100.74,100.36,100.72,36363.0,77.0728,77.1724,76.8813,77.157,36363.0
2018-11-13 11:40:00,100.72,100.98,100.71,100.75,37398.0,77.157,77.3562,77.1494,77.18,37398.0
2018-11-13 11:45:00,100.73,101.06,100.62,100.95,42680.0,77.1647,77.4175,77.0804,77.3332,42680.0
2018-11-13 11:50:00,100.95,101.1,100.89,100.96,76238.0,77.3332,77.4481,77.2873,77.3409,76238.0
2018-11-13 11:55:00,100.95,101.06,100.86,100.92,72046.0,77.3332,77.4175,77.2643,77.3102,72046.0
2018-11-13 12:00:00,100.92,101.0,100.83,100.95,73069.0,77.3102,77.3715,77.2413,77.3332,73069.0
2018-11-13 12:05:00,100.94,100.97,100.28,100.3,40285.0,77.3256,77.3485,76.82,76.8353,40285.0
2018-11-13 12:10:00,100.29,100.57,100.2,100.57,24434.0,76.8276,77.0421,76.7587,77.0421,24434.0
2018-11-13 12:15:00,100.57,100.57,100.23,100.28,22435.0,77.0421,77.0421,76.7817,76.82,22435.0
2018-11-13 12:20:00,100.25,100.48,100.21,100.37,23399.0,76.797,76.9732,76.7663,76.8889,23399.0
2018-11-13 12:25:00,100.39,100.65,100.31,100.56,82053.0,76.9042,77.1034,76.843,77.0345,82053.0
2018-11-13 12:30:00,100.52,100.71,100.49,100.61,48014.0,77.0038,77.1494,76.9808,77.0728,48014.0
2018-11-13 12:35:00,100.61,100.62,100.2,100.37,31514.0,77.0728,77.0804,76.7587,76.8889,31514.0
2018-11-13 12:40:00,100.37,100.4,99.94,100.15,23924.0,76.8889,76.9119,76.5595,76.7204,23924.0
2018-11-13 12:45:00,100.15,100.37,100.11,100.18,17988.0,76.7204,76.8889,76.6897,76.7434,17988.0
2018-11-13 12:50:00,100.2,100.42,100.17,100.3,16830.0,76.7587,76.9272,76.7357,76.8353,16830.0
2018-11-13 12:55:00,100.28,100.28,100.04,100.09,30453.0,76.82,76.82,76.6361,76.6744,30453.0
2018-11-13 13:00:00,100.09,100.23,99.95,100.02,17492.0,76.6744,76.7817,76.5672,76.6208,17492.0
2018-11-13 13:05:00,100.0,100.0,99.6,99.6,24582.0,76.6055,76.6055,76.2991,76.2991,24582.0
2018-11-13 13:10:00,99.6,99.75,99.33,99.71,22939.0,76.2991,76.414,76.0922,76.3833,22939.0
2018-11-13 13:15:00,99.67,99.83,99.42,99.53,12021.0,76.3527,76.4752,76.1612,76.2454,12021.0
2018-11-13 13:20:00,99.54,99.8,99.53,99.67,16912.0,76.2531,76.4523,76.2454,76.3527,16912.0
2018-11-13 13:25:00,99.67,99.72,99.39,99.44,15199.0,76.3527,76.391,76.1382,76.1765,15199.0
2018-11-13 13:30:00,99.42,99.81,99.41,99.75,20291.0,76.1612,76.4599,76.1535,76.414,20291.0
2018-11-13 13:35:00,99.72,99.85,99.53,99.77,32820.0,76.391,76.4906,76.2454,76.4293,32820.0
2018-11-13 13:40:00,99.8,99.92,99.72,99.79,36687.0,76.4523,76.5442,76.391,76.4446,36687.0
2018-11-13 13:45:00,99.74,99.74,99.35,99.35,28245.0,76.4063,76.4063,76.1075,76.1075,28245.0
2018-11-13 13:50:00,99.38,99.58,99.35,99.52,27199.0,76.1305,76.2837,76.1075,76.2378,27199.0
2018-11-13 13:55:00,99.54,99.59,99.29,99.35,16596.0,76.2531,76.2914,76.0616,76.1075,16596.0
2018-11-13 14:00:00,99.33,99.44,99.19,99.2,29054.0,76.0922,76.1765,75.985,75.9926,29054.0
2018-11-13 14:05:00,99.2,99.41,99.17,99.39,24197.0,75.9926,76.1535,75.9696,76.1382,24197.0
2018-11-13 14:10:00,99.37,99.37,98.91,98.93,33541.0,76.1229,76.1229,75.7705,75.7858,33541.0
2018-11-13 14:15:00,98.92,99.16,98.89,99.05,28160.0,75.7781,75.962,75.7552,75.8777,28160.0
2018-11-13 14:20:00,99.05,99.32,99.01,99.22,31543.0,75.8777,76.0846,75.8471,76.008,31543.0
2018-11-13 14:25:00,99.25,99.26,98.85,99.0,43362.0,76.0309,76.0386,75.7245,75.8394,43362.0
2018-11-13 14:30:00,99.0,99.18,98.94,99.07,27914.0,75.8394,75.9773,75.7935,75.893,27914.0
2018-11-13 14:35:00,99.1,99.16,98.81,98.84,27969.0,75.916,75.962,75.6939,75.7169,27969.0
2018-11-13 14:40:00,98.8,98.83,98.57,98.68,34152.0,75.6862,75.7092,75.51,75.5943,34152.0
2018-11-13 14:45:00,98.68,99.02,98.67,98.85,37782.0,75.5943,75.8547,75.5866,75.7245,37782.0
2018-11-13 14:50:00,98.84,99.0,98.78,98.88,38386.0,75.7169,75.8394,75.6709,75.7475,38386.0
2018-11-13 14:55:00,98.88,99.05,98.74,98.8,33758.0,75.7475,75.8777,75.6402,75.6862,33758.0
2018-11-13 15:00:00,98.82,99.21,98.73,99.17,61383.0,75.7015,76.0003,75.6326,75.9696,61383.0
2018-11-13 15:05:00,99.19,99.26,98.87,99.04,61961.0,75.985,76.0386,75.7398,75.8701,61961.0
2018-11-13 15:10:00,98.98,99.03,98.7,98.73,37172.0,75.8241,75.8624,75.6096,75.6326,37172.0
2018-11-13 15:15:00,98.73,98.79,98.49,98.59,60617.0,75.6326,75.6785,75.4487,75.5253,60617.0
2018-11-13 15:20:00,98.6,98.61,98.31,98.4,60611.0,75.533,75.5407,75.3108,75.3798,60611.0
2018-11-13 15:25:00,98.4,98.65,98.32,98.42,112013.0,75.3798,75.5713,75.3185,75.3951,112013.0
2018-11-13 15:30:00,98.39,98.39,98.08,98.24,90702.0,75.3721,75.3721,75.1346,75.2572,90702.0
2018-11-13 15:35:00,98.24,98.49,98.16,98.42,68834.0,75.2572,75.4487,75.1959,75.3951,68834.0
2018-11-13 15:40:00,98.4,98.54,98.36,98.49,110387.0,75.3798,75.487,75.3491,75.4487,110387.0
2018-11-13 15:45:00,98.47,98.79,98.4,98.78,130264.0,75.4334,75.6785,75.3798,75.6709,130264.0
2018-11-13 15:50:00,98.79,98.96,98.79,98.86,120402.0,75.6785,75.8088,75.6785,75.7322,120402.0
2018-11-13 15:55:00,98.85,98.85,98.44,98.54,324558.0,75.7245,75.7245,75.4104,75.487,324558.0
2018-11-14 09:30:00,100.75,101.04,100.18,100.5,115512.0,77.18,77.4022,76.7434,76.9885,115512.0
2018-11-14 09:35:00,100.59,101.0,100.44,100.61,101139.0,77.0574,77.3715,76.9425,77.0728,101139.0
2018-11-14 09:40:00,100.63,101.1,100.62,101.04,149178.0,77.0881,77.4481,77.0804,77.4022,149178.0
2018-11-14 09:45:00,101.04,101.07,100.36,100.42,51671.0,77.4022,77.4252,76.8813,76.9272,51671.0
2018-11-14 09:50:00,100.5,100.86,100.5,100.81,63423.0,76.9885,77.2643,76.9885,77.226,63423.0
2018-11-14 09:55:00,100.8,100.89,100.43,100.79,68159.0,77.2183,77.2873,76.9349,77.2107,68159.0
2018-11-14 10:00:00,100.74,100.74,100.22,100.23,70287.0,77.1724,77.1724,76.774,76.7817,70287.0
2018-11-14 10:05:00,100.25,100.92,100.22,100.52,43393.0,76.797,77.3102,76.774,77.0038,43393.0
2018-11-14 10:10:00,100.56,100.57,100.26,100.29,38026.0,77.0345,77.0421,76.8046,76.8276,38026.0
2018-11-14 10:15:00,100.32,100.32,99.98,100.03,51247.0,76.8506,76.8506,76.5902,76.6285,51247.0
2018-11-14 10:20:00,100.06,100.22,99.98,100.05,25995.0,76.6514,76.774,76.5902,76.6438,25995.0
2018-11-14 10:25:00,100.08,100.12,99.91,100.04,43765.0,76.6668,76.6974,76.5365,76.6361,43765.0
2018-11-14 10:30:00,100.01,100.27,99.98,100.16,13630.0,76.6131,76.8123,76.5902,76.728,13630.0
2018-11-14 10:35:00,100.13,100.13,99.81,99.84,23574.0,76.7051,76.7051,76.4599,76.4829,23574.0
2018-11-14 10:40:00,99.8,99.83,99.41,99.45,16715.0,76.4523,76.4752,76.1535,76.1841,16715.0
2018-11-14 10:45:00,99.45,99.5,99.25,99.25,27262.0,76.1841,76.2224,76.0309,76.0309,27262.0
2018-11-14 10:50:00,99.26,99.38,98.99,99.13,25943.0,76.0386,76.1305,75.8318,75.939,25943.0
2018-11-14 10:55:00,99.13,99.42,99.05,99.38,17731.0,75.939,76.1612,75.8777,76.1305,17731.0
2018-11-14 11:00:00,99.43,99.55,99.21,99.25,25120.0,76.1688,76.2607,76.0003,76.0309,25120.0
2018-11-14 11:05:00,99.18,99.34,98.94,98.95,18893.0,75.9773,76.0999,75.7935,75.8011,18893.0
2018-11-14 11:10:00,98.85,98.99,98.76,98.88,22040.0,75.7245,75.8318,75.6556,75.7475,22040.0
2018-11-14 11:15:00,98.79,98.86,98.63,98.79,15342.0,75.6785,75.7322,75.556,75.6785,15342.0
2018-11-14 11:20:00,98.8,98.96,98.72,98.92,33911.0,75.6862,75.8088,75.6249,75.7781,33911.0
2018-11-14 11:25:00,98.93,98.96,98.65,98.73,16284.0,75.7858,75.8088,75.5713,75.6326,16284.0
2018-11-14 11:30:00,98.77,98.85,98.55,98.58,97119.0,75.6632,75.7245,75.4947,75.5177,97119.0
2018-11-14 11:35:00,98.58,98.58,98.15,98.16,49402.0,75.5177,75.5177,75.1883,75.1959,49402.0
2018-11-14 11:40:00,98.19,98.23,97.89,97.92,70712.0,75.2189,75.2496,74.9891,75.0121,70712.0
2018-11-14 11:45:00,97.92,98.05,97.75,98.05,52035.0,75.0121,75.1117,74.8819,75.1117,52035.0
2018-11-14 11:50:00,98.05,98.24,97.89,98.2,33851.0,75.1117,75.2572,74.9891,75.2266,33851.0
2018-11-14 11:55:00,98.19,98.31,98.04,98.17,34825.0,75.2189,75.3108,75.104,75.2036,34825.0
2018-11-14 12:00:00,98.17,98.2,98.05,98.15,21370.0,75.2036,75.2266,75.1117,75.1883,21370.0
2018-11-14 12:05:00,98.11,98.27,98.07,98.14,17199.0,75.1576,75.2802,75.127,75.1806,17199.0
2018-11-14 12:10:00,98.11,98.12,97.88,98.01,21400.0,75.1576,75.1653,74.9814,75.081,21400.0
2018-11-14 12:15:00,97.99,98.21,97.94,98.17,14168.0,75.0657,75.2342,75.0274,75.2036,14168.0
2018-11-14 12:20:00,98.21,98.45,98.18,98.18,33971.0,75.2342,75.4181,75.2113,75.2113,33971.0
2018-11-14 12:25:00,98.17,98.49,98.17,98.44,31502.0,75.2036,75.4487,75.2036,75.4104,31502.0
2018-11-14 12:30:00,98.43,98.43,98.16,98.2,19535.0,75.4028,75.4028,75.1959,75.2266,19535.0
2018-11-14 12:35:00,98.17,98.19,98.0,98.16,19828.0,75.2036,75.2189,75.0734,75.1959,19828.0
2018-11-14 12:40:00,98.16,98.21,98.01,98.16,18312.0,75.1959,75.2342,75.081,75.1959,18312.0
2018-11-14 12:45:00,98.12,98.34,98.08,98.31,16805.0,75.1653,75.3338,75.1346,75.3108,16805.0
2018-11-14 12:50:00,98.31,98.58,98.25,98.39,26516.0,75.3108,75.5177,75.2649,75.3721,26516.0
2018-11-14 12:55:00,98.39,98.51,98.17,98.29,31222.0,75.3721,75.4641,75.2036,75.2955,31222.0
2018-11-14 13:00:00,98.35,98.48,98.27,98.36,17622.0,75.3415,75.4411,75.2802,75.3491,17622.0
2018-11-14 13:05:00,98.35,98.5,98.22,98.25,24299.0,75.3415,75.4564,75.2419,75.2649,24299.0
2018-11-14 13:10:00,98.25,98.27,97.92,98.17,32140.0,75.2649,75.2802,75.0121,75.2036,32140.0
2018-11-14 13:15:00,98.21,98.52,98.2,98.38,32176.0,75.2342,75.4717,75.2266,75.3645,32176.0
2018-11-14 13:20:00,98.41,98.45,98.23,98.23,20351.0,75.3874,75.4181,75.2496,75.2496,20351.0
2018-11-14 13:25:00,98.23,98.27,98.1,98.23,17661.0,75.2496,75.2802,75.15,75.2496,17661.0
2018-11-14 13:30:00,98.23,98.39,98.11,98.21,20192.0,75.2496,75.3721,75.1576,75.2342,20192.0
2018-11-14 13:35:00,98.18,98.38,98.17,98.25,16705.0,75.2113,75.3645,75.2036,75.2649,16705.0
2018-11-14 13:40:00,98.23,98.23,97.75,97.75,29607.0,75.2496,75.2496,74.8819,74.8819,29607.0
2018-11-14 13:45:00,97.76,97.84,97.68,97.71,28117.0,74.8895,74.9508,74.8282,74.8512,28117.0
2018-11-14 13:50:00,97.71,97.81,97.64,97.67,26931.0,74.8512,74.9278,74.7976,74.8206,26931.0
2018-11-14 13:55:00,97.69,97.98,97.69,97.89,17672.0,74.8359,75.058,74.8359,74.9891,17672.0
2018-11-14 14:00:00,97.87,97.87,97.39,97.43,55713.0,74.9738,74.9738,74.6061,74.6367,55713.0
2018-11-14 14:05:00,97.41,97.47,97.24,97.38,37002.0,74.6214,74.6674,74.4912,74.5984,37002.0
2018-11-14 14:10:00,97.38,97.69,97.29,97.66,36635.0,74.5984,74.8359,74.5295,74.8129,36635.0
2018-11-14 14:15:00,97.71,98.19,97.71,97.98,59033.0,74.8512,75.2189,74.8512,75.058,59033.0
2018-11-14 14:20:00,97.97,98.16,97.93,97.96,56790.0,75.0504,75.1959,75.0197,75.0427,56790.0
2018-11-14 14:25:00,97.94,97.96,97.53,97.53,70963.0,75.0274,75.0427,74.7133,74.7133,70963.0
2018-11-14 14:30:00,97.51,97.73,97.43,97.62,42231.0,74.698,74.8665,74.6367,74.7823,42231.0
2018-11-14 14:35:00,97.62,97.84,97.57,97.64,39497.0,74.7823,74.9508,74.744,74.7976,39497.0
2018-11-14 14:40:00,97.66,97.69,97.45,97.52,33613.0,74.8129,74.8359,74.652,74.7057,33613.0
2018-11-14 14:45:00,97.53,97.83,97.52,97.73,34652.0,74.7133,74.9431,74.7057,74.8665,34652.0
2018-11-14 14:50:00,97.74,97.92,97.66,97.92,34121.0,74.8742,75.0121,74.8129,75.0121,34121.0
2018-11-14 14:55:00,97.94,98.4,97.92,98.37,38790.0,75.0274,75.3798,75.0121,75.3568,38790.0
2018-11-14 15:00:00,98.33,98.78,98.33,98.52,38797.0,75.3262,75.6709,75.3262,75.4717,38797.0
2018-11-14 15:05:00,98.53,98.87,98.48,98.77,79822.0,75.4794,75.7398,75.4411,75.6632,79822.0
2018-11-14 15:10:00,98.75,98.84,98.63,98.7,64383.0,75.6479,75.7169,75.556,75.6096,64383.0
2018-11-14 15:15:00,98.67,98.85,98.63,98.76,46150.0,75.5866,75.7245,75.556,75.6556,46150.0
2018-11-14 15:20:00,98.74,98.95,98.63,98.95,62091.0,75.6402,75.8011,75.556,75.8011,62091.0
2018-11-14 15:25:00,98.91,98.91,98.73,98.87,67595.0,75.7705,75.7705,75.6326,75.7398,67595.0
2018-11-14 15:30:00,98.85,98.88,98.68,98.69,81479.0,75.7245,75.7475,75.5943,75.6019,81479.0
2018-11-14 15:35:00,98.69,98.81,98.55,98.73,67763.0,75.6019,75.6939,75.4947,75.6326,67763.0
2018-11-14 15:40:00,98.72,98.77,98.45,98.46,98698.0,75.6249,75.6632,75.4181,75.4257,98698.0
2018-11-14 15:45:00,98.45,98.64,98.4,98.53,78579.0,75.4181,75.5636,75.3798,75.4794,78579.0
2018-11-14 15:50:00,98.53,98.59,98.05,98.15,101981.0,75.4794,75.5253,75.1117,75.1883,101981.0
2018-11-14 15:55:00,98.15,98.28,97.99,98.14,250411.0,75.1883,75.2879,75.0657,75.1806,250411.0
2018-11-15 09:30:00,97.91,98.0,96.81,97.68,126579.0,75.0044,75.0734,74.1618,74.8282,126579.0
2018-11-15 09:35:00,97.8,98.64,97.75,98.62,40181.0,74.9202,75.5636,74.8819,75.5483,40181.0
2018-11-15 09:40:00,98.62,98.9,98.43,98.9,26094.0,75.5483,75.7628,75.4028,75.7628,26094.0
2018-11-15 09:45:00,98.84,99.4,98.72,99.4,30382.0,75.7169,76.1458,75.6249,76.1458,30382.0
2018-11-15 09:50:00,99.3,99.35,98.71,99.12,19158.0,76.0692,76.1075,75.6173,75.9313,19158.0
2018-11-15 09:55:00,99.08,99.38,98.89,98.94,33275.0,75.9007,76.1305,75.7552,75.7935,33275.0
2018-11-15 10:00:00,98.87,99.2,98.7,99.01,31347.0,75.7398,75.9926,75.6096,75.8471,31347.0
2018-11-15 10:05:00,98.97,99.06,98.63,98.64,38626.0,75.8164,75.8854,75.556,75.5636,38626.0
2018-11-15 10:10:00,98.6,99.09,98.54,98.98,31448.0,75.533,75.9084,75.487,75.8241,31448.0
2018-11-15 10:15:00,98.99,99.18,98.79,98.86,39237.0,75.8318,75.9773,75.6785,75.7322,39237.0
2018-11-15 10:20:00,98.88,98.96,98.56,98.56,13608.0,75.7475,75.8088,75.5024,75.5024,13608.0
2018-11-15 10:25:00,98.61,99.03,98.61,98.95,22191.0,75.5407,75.8624,75.5407,75.8011,22191.0
2018-11-15 10:30:00,98.86,98.88,98.2,98.2,42944.0,75.7322,75.7475,75.2266,75.2266,42944.0
2018-11-15 10:35:00,98.19,98.43,98.1,98.33,17339.0,75.2189,75.4028,75.15,75.3262,17339.0
2018-11-15 10:40:00,98.36,98.73,98.36,98.64,32567.0,75.3491,75.6326,75.3491,75.5636,32567.0
2018-11-15 10:45:00,98.63,99.13,98.63,99.12,25647.0,75.556,75.939,75.556,75.9313,25647.0
2018-11-15 10:50:00,99.11,99.4,99.03,99.37,19113.0,75.9237,76.1458,75.8624,76.1229,19113.0
2018-11-15 10:55:00,99.37,99.37,99.17,99.25,16583.0,76.1229,76.1229,75.9696,76.0309,16583.0
2018-11-15 11:00:00,99.32,99.34,98.77,99.29,37372.0,76.0846,76.0999,75.6632,76.0616,37372.0
2018-11-15 11:05:00,99.26,99.75,99.17,99.49,26865.0,76.0386,76.414,75.9696,76.2148,26865.0
2018-11-15 11:10:00,99.49,99.87,99.49,99.82,83805.0,76.2148,76.5059,76.2148,76.4676,83805.0
2018-11-15 11:15:00,99.81,99.91,99.68,99.84,26837.0,76.4599,76.5365,76.3603,76.4829,26837.0
2018-11-15 11:20:00,99.88,100.33,99.86,100.2,26303.0,76.5135,76.8583,76.4982,76.7587,26303.0
2018-11-15 11:25:00,100.15,100.32,99.93,100.19,21394.0,76.7204,76.8506,76.5519,76.751,21394.0
2018-11-15 11:30:00,100.19,100.34,100.07,100.3,28799.0,76.751,76.8659,76.6591,76.8353,28799.0
2018-11-15 11:35:00,100.29,100.31,100.09,100.09,12644.0,76.8276,76.843,76.6744,76.6744,12644.0
2018-11-15 11:40:00,100.07,100.71,100.06,100.49,39995.0,76.6591,77.1494,76.6514,76.9808,39995.0
2018-11-15 11:45:00,100.49,100.77,100.45,100.69,34455.0,76.9808,77.1953,76.9502,77.1341,34455.0
2018-11-15 11:50:00,100.73,101.01,100.65,101.0,46357.0,77.1647,77.3792,77.1034,77.3715,46357.0
2018-11-15 11:55:00,100.97,101.02,100.64,100.67,59498.0,77.3485,77.3868,77.0957,77.1187,59498.0
2018-11-15 12:00:00,100.71,101.09,100.68,101.05,30603.0,77.1494,77.4405,77.1264,77.4098,30603.0
2018-11-15 12:05:00,101.09,101.35,100.89,100.95,46241.0,77.4405,77.6396,77.2873,77.3332,46241.0
2018-11-15 12:10:00,100.92,101.24,100.88,101.07,31411.0,77.3102,77.5554,77.2796,77.4252,31411.0
2018-11-15 12:15:00,101.04,101.06,100.83,100.93,33893.0,77.4022,77.4175,77.2413,77.3179,33893.0
2018-11-15 12:20:00,100.92,101.04,100.83,101.03,33761.0,77.3102,77.4022,77.2413,77.3945,33761.0
2018-11-15 12:25:00,101.01,101.18,100.83,101.1,20354.0,77.3792,77.5094,77.2413,77.4481,20354.0
2018-11-15 12:30:00,101.1,101.1,100.87,100.97,22584.0,77.4481,77.4481,77.2719,77.3485,22584.0
2018-11-15 12:35:00,100.96,101.03,100.8,101.03,33111.0,77.3409,77.3945,77.2183,77.3945,33111.0
2018-11-15 12:40:00,101.01,101.01,100.78,100.78,15539.0,77.3792,77.3792,77.203,77.203,15539.0
2018-11-15 12:45:00,100.76,100.77,100.56,100.63,26972.0,77.1877,77.1953,77.0345,77.0881,26972.0
2018-11-15 12:50:00,100.62,100.66,100.5,100.52,20427.0,77.0804,77.1111,76.9885,77.0038,20427.0
2018-11-15 12:55:00,100.5,100.59,100.4,100.56,27641.0,76.9885,77.0574,76.9119,77.0345,27641.0
2018-11-15 13:00:00,100.57,100.65,100.47,100.56,20435.0,77.0421,77.1034,76.9655,77.0345,20435.0
2018-11-15 13:05:00,100.56,100.63,100.4,100.53,33332.0,77.0345,77.0881,76.9119,77.0115,33332.0
2018-11-15 13:10:00,100.51,100.89,100.5,100.86,22801.0,76.9962,77.2873,76.9885,77.2643,22801.0
2018-11-15 13:15:00,100.87,101.3,100.79,101.15,34948.0,77.2719,77.6013,77.2107,77.4864,34948.0
2018-11-15 13:20:00,101.18,101.6,101.15,101.52,23868.0,77.5094,77.8312,77.4864,77.7699,23868.0
2018-11-15 13:25:00,101.55,101.69,101.4,101.56,19990.0,77.7929,77.9001,77.678,77.8005,19990.0
2018-11-15 13:30:00,101.61,101.88,101.59,101.88,25848.0,77.8388,78.0457,77.8235,78.0457,25848.0
2018-11-15 13:35:00,101.85,101.96,101.76,101.76,40574.0,78.0227,78.1069,77.9537,77.9537,40574.0
2018-11-15 13:40:00,101.76,101.83,101.55,101.61,25041.0,77.9537,78.0074,77.7929,77.8388,25041.0
2018-11-15 13:45:00,101.57,101.7,101.27,101.37,33516.0,77.8082,77.9078,77.5784,77.655,33516.0
2018-11-15 13:50:00,101.37,101.71,101.37,101.65,14912.0,77.655,77.9154,77.655,77.8695,14912.0
2018-11-15 13:55:00,101.66,101.89,101.63,101.78,17841.0,77.8771,78.0533,77.8541,77.9691,17841.0
2018-11-15 14:00:00,101.75,101.9,101.59,101.6,31943.0,77.9461,78.061,77.8235,77.8312,31943.0
2018-11-15 14:05:00,101.59,101.6,101.49,101.57,19171.0,77.8235,77.8312,77.7469,77.8082,19171.0
2018-11-15 14:10:00,101.56,101.57,101.33,101.37,23497.0,77.8005,77.8082,77.6243,77.655,23497.0
2018-11-15 14:15:00,101.38,101.39,101.13,101.19,23594.0,77.6626,77.6703,77.4711,77.5171,23594.0
2018-11-15 14:20:00,101.16,101.25,100.98,101.0,23855.0,77.4941,77.563,77.3562,77.3715,23855.0
2018-11-15 14:25:00,101.0,101.37,100.99,101.27,21026.0,77.3715,77.655,77.3639,77.5784,21026.0
2018-11-15 14:30:00,101.27,101.57,101.25,101.48,29278.0,77.5784,77.8082,77.563,77.7392,29278.0
2018-11-15 14:35:00,101.48,101.48,101.29,101.37,21046.0,77.7392,77.7392,77.5937,77.655,21046.0
2018-11-15 14:40:00,101.39,101.45,101.3,101.3,15444.0,77.6703,77.7163,77.6013,77.6013,15444.0
2018-11-15 14:45:00,101.31,101.51,101.31,101.37,20005.0,77.609,77.7622,77.609,77.655,20005.0
2018-11-15 14:50:00,101.31,101.34,101.0,101.17,19015.0,77.609,77.632,77.3715,77.5018,19015.0
2018-11-15 14:55:00,101.16,101.32,101.05,101.12,20645.0,77.4941,77.6167,77.4098,77.4635,20645.0
2018-11-15 15:00:00,101.14,101.14,100.38,100.69,60251.0,77.4788,77.4788,76.8966,77.1341,60251.0
2018-11-15 15:05:00,100.69,101.1,100.69,101.09,43884.0,77.1341,77.4481,77.1341,77.4405,43884.0
2018-11-15 15:10:00,101.11,101.49,101.05,101.49,134224.0,77.4558,77.7469,77.4098,77.7469,134224.0
2018-11-15 15:15:00,101.46,101.46,101.25,101.25,27391.0,77.7239,77.7239,77.563,77.563,27391.0
2018-11-15 15:20:00,101.22,101.3,100.95,101.2,32895.0,77.5401,77.6013,77.3332,77.5247,32895.0
2018-11-15 15:25:00,101.2,101.42,101.08,101.16,30399.0,77.5247,77.6933,77.4328,77.4941,30399.0
2018-11-15 15:30:00,101.18,101.58,101.15,101.34,66643.0,77.5094,77.8158,77.4864,77.632,66643.0
2018-11-15 15:35:00,101.32,101.5,101.32,101.38,52614.0,77.6167,77.7546,77.6167,77.6626,52614.0
2018-11-15 15:40:00,101.38,101.47,101.19,101.42,69753.0,77.6626,77.7316,77.5171,77.6933,69753.0
2018-11-15 15:45:00,101.41,101.48,101.28,101.44,72499.0,77.6856,77.7392,77.586,77.7086,72499.0
2018-11-15 15:50:00,101.44,101.71,101.44,101.66,125139.0,77.7086,77.9154,77.7086,77.8771,125139.0
2018-11-15 15:55:00,101.64,101.66,101.31,101.64,279023.0,77.8618,77.8771,77.609,77.8618,279023.0
2018-11-16 09:30:00,103.0,104.42,103.0,103.66,282826.0,78.9036,79.9914,78.9036,79.4092,282826.0
2018-11-16 09:35:00,103.67,104.02,103.41,103.58,101428.0,79.4169,79.685,79.2177,79.3479,101428.0
2018-11-16 09:40:00,103.62,103.86,102.7,102.95,93682.0,79.3786,79.5624,78.6738,78.8653,93682.0
2018-11-16 09:45:00,102.9,103.71,102.89,103.59,65978.0,78.827,79.4475,78.8194,79.3556,65978.0
2018-11-16 09:50:00,103.61,103.63,103.1,103.6,47107.0,79.3709,79.3863,78.9802,79.3633,47107.0
2018-11-16 09:55:00,103.56,104.27,103.39,104.15,58031.0,79.3326,79.8765,79.2024,79.7846,58031.0
2018-11-16 10:00:00,104.15,104.62,103.81,104.62,79848.0,79.7846,80.1446,79.5241,80.1446,79848.0
2018-11-16 10:05:00,104.58,104.69,104.41,104.52,75245.0,80.114,80.1983,79.9838,80.068,75245.0
2018-11-16 10:10:00,104.55,104.67,104.42,104.61,53886.0,80.091,80.1829,79.9914,80.137,53886.0
2018-11-16 10:15:00,104.62,104.73,104.33,104.43,44328.0,80.1446,80.2289,79.9225,79.9991,44328.0
2018-11-16 10:20:00,104.45,104.62,104.26,104.41,32869.0,80.0144,80.1446,79.8689,79.9838,32869.0
2018-11-16 10:25:00,104.45,104.55,104.27,104.36,22456.0,80.0144,80.091,79.8765,79.9455,22456.0
2018-11-16 10:30:00,104.39,104.81,104.24,104.72,43102.0,79.9685,80.2902,79.8535,80.2213,43102.0
2018-11-16 10:35:00,104.69,104.7,104.49,104.68,21018.0,80.1983,80.2059,80.0451,80.1906,21018.0
2018-11-16 10:40:00,104.66,104.74,104.48,104.73,30735.0,80.1753,80.2366,80.0374,80.2289,30735.0
2018-11-16 10:45:00,104.73,104.83,104.44,104.65,42348.0,80.2289,80.3055,80.0068,80.1676,42348.0
2018-11-16 10:50:00,104.63,104.63,104.34,104.44,41896.0,80.1523,80.1523,79.9302,80.0068,41896.0
2018-11-16 10:55:00,104.44,104.83,104.44,104.61,106195.0,80.0068,80.3055,80.0068,80.137,106195.0
2018-11-16 11:00:00,104.62,104.77,104.56,104.62,82280.0,80.1446,80.2596,80.0987,80.1446,82280.0
2018-11-16 11:05:00,104.63,104.76,104.63,104.63,31646.0,80.1523,80.2519,80.1523,80.1523,31646.0
2018-11-16 11:10:00,104.61,104.7,104.4,104.69,238251.0,80.137,80.2059,79.9761,80.1983,238251.0
2018-11-16 11:15:00,104.67,104.7,104.49,104.62,151894.0,80.1829,80.2059,80.0451,80.1446,151894.0
2018-11-16 11:20:00,104.62,104.76,104.52,104.67,187492.0,80.1446,80.2519,80.068,80.1829,187492.0
2018-11-16 11:25:00,104.66,104.86,104.63,104.7,87991.0,80.1753,80.3285,80.1523,80.2059,87991.0
2018-11-16 11:30:00,104.7,104.74,104.28,104.42,84248.0,80.2059,80.2366,79.8842,79.9914,84248.0
2018-11-16 11:35:00,104.45,104.73,104.39,104.63,95534.0,80.0144,80.2289,79.9685,80.1523,95534.0
2018-11-16 11:40:00,104.64,104.95,104.61,104.91,75959.0,80.16,80.3974,80.137,80.3668,75959.0
2018-11-16 11:45:00,104.91,105.06,104.46,104.58,51126.0,80.3668,80.4817,80.0221,80.114,51126.0
2018-11-16 11:50:00,104.61,104.82,104.55,104.71,59317.0,80.137,80.2979,80.091,80.2136,59317.0
2018-11-16 11:55:00,104.71,104.91,104.63,104.66,27879.0,80.2136,80.3668,80.1523,80.1753,27879.0
2018-11-16 12:00:00,104.64,104.8,104.6,104.69,57645.0,80.16,80.2825,80.1293,80.1983,57645.0
2018-11-16 12:05:00,104.68,104.87,104.62,104.74,41972.0,80.1906,80.3362,80.1446,80.2366,41972.0
2018-11-16 12:10:00,104.72,104.77,104.65,104.74,23408.0,80.2213,80.2596,80.1676,80.2366,23408.0
2018-11-16 12:15:00,104.71,104.82,104.61,104.77,52999.0,80.2136,80.2979,80.137,80.2596,52999.0
2018-11-16 12:20:00,104.75,104.75,104.61,104.63,72493.0,80.2442,80.2442,80.137,80.1523,72493.0
2018-11-16 12:25:00,104.61,104.61,103.82,103.84,184461.0,80.137,80.137,79.5318,79.5471,184461.0
2018-11-16 12:30:00,103.82,104.41,103.77,104.4,67793.0,79.5318,79.9838,79.4935,79.9761,67793.0
2018-11-16 12:35:00,104.37,104.8,104.26,104.32,50230.0,79.9531,80.2825,79.8689,79.9148,50230.0
2018-11-16 12:40:00,104.4,104.78,104.37,104.73,32026.0,79.9761,80.2672,79.9531,80.2289,32026.0
2018-11-16 12:45:00,104.73,105.27,104.73,105.11,44485.0,80.2289,80.6426,80.2289,80.52,44485.0
2018-11-16 12:50:00,105.11,105.16,104.82,104.87,18965.0,80.52,80.5583,80.2979,80.3362,18965.0
2018-11-16 12:55:00,104.85,104.9,104.58,104.83,13847.0,80.3208,80.3591,80.114,80.3055,13847.0
2018-11-16 13:00:00,104.78,105.02,104.78,104.94,29964.0,80.2672,80.4511,80.2672,80.3898,29964.0
2018-11-16 13:05:00,104.97,105.06,104.76,104.85,26258.0,80.4128,80.4817,80.2519,80.3208,26258.0
2018-11-16 13:10:00,104.86,104.99,104.83,104.9,17405.0,80.3285,80.4281,80.3055,80.3591,17405.0
2018-11-16 13:15:00,104.86,104.96,104.8,104.92,23090.0,80.3285,80.4051,80.2825,80.3745,23090.0
2018-11-16 13:20:00,104.93,104.95,104.74,104.78,16686.0,80.3821,80.3974,80.2366,80.2672,16686.0
2018-11-16 13:25:00,104.76,104.83,104.55,104.58,21832.0,80.2519,80.3055,80.091,80.114,21832.0
2018-11-16 13:30:00,104.59,104.69,104.48,104.51,40246.0,80.1217,80.1983,80.0374,80.0604,40246.0
2018-11-16 13:35:00,104.47,104.64,104.43,104.6,41197.0,80.0297,80.16,79.9991,80.1293,41197.0
2018-11-16 13:40:00,104.61,104.66,104.37,104.47,49294.0,80.137,80.1753,79.9531,80.0297,49294.0
2018-11-16 13:45:00,104.49,104.74,104.37,104.73,34112.0,80.0451,80.2366,79.9531,80.2289,34112.0
2018-11-16 13:50:00,104.71,104.78,104.63,104.7,21020.0,80.2136,80.2672,80.1523,80.2059,21020.0
2018-11-16 13:55:00,104.72,104.81,104.65,104.78,26168.0,80.2213,80.2902,80.1676,80.2672,26168.0
2018-11-16 14:00:00,104.79,104.87,104.65,104.74,32217.0,80.2749,80.3362,80.1676,80.2366,32217.0
2018-11-16 14:05:00,104.68,104.82,104.63,104.7,90523.0,80.1906,80.2979,80.1523,80.2059,90523.0
2018-11-16 14:10:00,104.7,104.73,104.64,104.66,24773.0,80.2059,80.2289,80.16,80.1753,24773.0
2018-11-16 14:15:00,104.67,104.92,104.59,104.84,34061.0,80.1829,80.3745,80.1217,80.3132,34061.0
2018-11-16 14:20:00,104.86,104.87,104.65,104.68,31282.0,80.3285,80.3362,80.1676,80.1906,31282.0
2018-11-16 14:25:00,104.67,105.04,104.61,104.99,38815.0,80.1829,80.4664,80.137,80.4281,38815.0
2018-11-16 14:30:00,104.98,105.13,104.96,105.11,37081.0,80.4204,80.5353,80.4051,80.52,37081.0
2018-11-16 14:35:00,105.09,105.19,105.02,105.12,26149.0,80.5047,80.5813,80.4511,80.5277,26149.0
2018-11-16 14:40:00,105.13,105.13,104.89,105.11,33530.0,80.5353,80.5353,80.3515,80.52,33530.0
2018-11-16 14:45:00,105.12,105.42,105.11,105.42,34900.0,80.5277,80.7575,80.52,80.7575,34900.0
2018-11-16 14:50:00,105.45,105.46,105.09,105.23,26291.0,80.7805,80.7881,80.5047,80.6119,26291.0
2018-11-16 14:55:00,105.22,105.37,105.14,105.33,35821.0,80.6043,80.7192,80.543,80.6885,35821.0
2018-11-16 15:00:00,105.34,105.45,105.16,105.25,44224.0,80.6962,80.7805,80.5583,80.6273,44224.0
2018-11-16 15:05:00,105.24,105.27,105.06,105.16,37727.0,80.6196,80.6426,80.4817,80.5583,37727.0
2018-11-16 15:10:00,105.17,105.35,105.13,105.29,25626.0,80.566,80.7039,80.5353,80.6579,25626.0
2018-11-16 15:15:00,105.29,105.5,105.27,105.5,31720.0,80.6579,80.8188,80.6426,80.8188,31720.0
2018-11-16 15:20:00,105.5,105.59,105.29,105.34,36411.0,80.8188,80.8877,80.6579,80.6962,36411.0
2018-11-16 15:25:00,105.35,105.44,105.19,105.19,26660.0,80.7039,80.7728,80.5813,80.5813,26660.0
2018-11-16 15:30:00,105.21,105.26,105.09,105.19,50589.0,80.5966,80.6349,80.5047,80.5813,50589.0
2018-11-16 15:35:00,105.2,105.29,105.17,105.29,70259.0,80.589,80.6579,80.566,80.6579,70259.0
2018-11-16 15:40:00,105.29,105.42,105.14,105.25,100388.0,80.6579,80.7575,80.543,80.6273,100388.0
2018-11-16 15:45:00,105.25,105.31,105.15,105.19,111705.0,80.6273,80.6732,80.5507,80.5813,111705.0
2018-11-16 15:50:00,105.19,105.25,105.1,105.1,143121.0,80.5813,80.6273,80.5124,80.5124,143121.0
2018-11-16 15:55:00,105.1,105.22,104.93,105.21,354387.0,80.5124,80.6043,80.3821,80.5966,354387.0
2018-11-19 09:30:00,103.99,104.33,103.81,104.0,92739.0,79.662,79.9225,79.5241,79.6697,92739.0
2018-11-19 09:35:00,104.07,104.82,103.93,104.77,43508.0,79.7233,80.2979,79.6161,80.2596,43508.0
2018-11-19 09:40:00,104.8,104.97,104.65,104.74,39637.0,80.2825,80.4128,80.1676,80.2366,39637.0
2018-11-19 09:45:00,104.74,104.74,104.05,104.13,65740.0,80.2366,80.2366,79.708,79.7693,65740.0
2018-11-19 09:50:00,104.09,104.11,103.64,103.71,40858.0,79.7386,79.754,79.3939,79.4475,40858.0
2018-11-19 09:55:00,103.73,103.95,103.61,103.95,32958.0,79.4629,79.6314,79.3709,79.6314,32958.0
2018-11-19 10:00:00,103.8,104.08,103.78,103.98,42735.0,79.5165,79.731,79.5012,79.6544,42735.0
2018-11-19 10:05:00,103.98,104.27,103.91,104.16,39121.0,79.6544,79.8765,79.6007,79.7923,39121.0
2018-11-19 10:10:00,104.2,104.54,104.13,104.44,21480.0,79.8229,80.0834,79.7693,80.0068,21480.0
2018-11-19 10:15:00,104.46,104.85,104.43,104.85,23633.0,80.0221,80.3208,79.9991,80.3208,23633.0
2018-11-19 10:20:00,104.81,104.87,104.48,104.52,21318.0,80.2902,80.3362,80.0374,80.068,21318.0
2018-11-19 10:25:00,104.52,104.86,104.52,104.82,19680.0,80.068,80.3285,80.068,80.2979,19680.0
2018-11-19 10:30:00,104.82,104.92,104.45,104.55,20933.0,80.2979,80.3745,80.0144,80.091,20933.0
2018-11-19 10:35:00,104.57,105.07,104.56,105.03,33922.0,80.1063,80.4894,80.0987,80.4587,33922.0
2018-11-19 10:40:00,105.07,105.33,105.0,105.3,18481.0,80.4894,80.6885,80.4357,80.6656,18481.0
2018-11-19 10:45:00,105.28,105.67,105.26,105.64,28411.0,80.6502,80.949,80.6349,80.926,28411.0
2018-11-19 10:50:00,105.6,105.73,105.42,105.59,34993.0,80.8954,80.995,80.7575,80.8877,34993.0
2018-11-19 10:55:00,105.6,105.83,105.54,105.58,38380.0,80.8954,81.0716,80.8494,80.8801,38380.0
2018-11-19 11:00:00,105.57,105.74,105.31,105.39,29471.0,80.8724,81.0026,80.6732,80.7345,29471.0
2018-11-19 11:05:00,105.38,105.66,105.37,105.5,21787.0,80.7268,80.9413,80.7192,80.8188,21787.0
2018-11-19 11:10:00,105.45,105.68,105.39,105.53,21040.0,80.7805,80.9567,80.7345,80.8418,21040.0
2018-11-19 11:15:00,105.55,105.55,105.23,105.31,51895.0,80.8571,80.8571,80.6119,80.6732,51895.0
2018-11-19 11:20:00,105.28,105.41,105.21,105.33,50872.0,80.6502,80.7498,80.5966,80.6885,50872.0
2018-11-19 11:25:00,105.34,105.56,105.21,105.49,44787.0,80.6962,80.8647,80.5966,80.8111,44787.0
2018-11-19 11:30:00,105.48,105.58,105.33,105.5,24504.0,80.8035,80.8801,80.6885,80.8188,24504.0
2018-11-19 11:35:00,105.5,105.56,105.34,105.39,23419.0,80.8188,80.8647,80.6962,80.7345,23419.0
2018-11-19 11:40:00,105.4,105.58,105.32,105.57,33512.0,80.7422,80.8801,80.6809,80.8724,33512.0
2018-11-19 11:45:00,105.58,105.65,105.32,105.35,32336.0,80.8801,80.9337,80.6809,80.7039,32336.0
2018-11-19 11:50:00,105.35,105.43,104.96,105.07,72916.0,80.7039,80.7652,80.4051,80.4894,72916.0
2018-11-19 11:55:00,105.05,105.28,105.01,105.12,46339.0,80.4741,80.6502,80.4434,80.5277,46339.0
2018-11-19 12:00:00,105.12,105.27,105.05,105.16,20643.0,80.5277,80.6426,80.4741,80.5583,20643.0
2018-11-19 12:05:00,105.14,105.18,104.68,104.83,19024.0,80.543,80.5736,80.1906,80.3055,19024.0
2018-11-19 12:10:00,104.81,105.18,104.81,105.17,29324.0,80.2902,80.5736,80.2902,80.566,29324.0
2018-11-19 12:15:00,105.17,105.32,105.07,105.3,18951.0,80.566,80.6809,80.4894,80.6656,18951.0
2018-11-19 12:20:00,105.28,105.31,104.85,104.85,19044.0,80.6502,80.6732,80.3208,80.3208,19044.0
2018-11-19 12:25:00,104.83,105.03,104.77,104.83,28312.0,80.3055,80.4587,80.2596,80.3055,28312.0
2018-11-19 12:30:00,104.83,104.93,104.71,104.93,24657.0,80.3055,80.3821,80.2136,80.3821,24657.0
2018-11-19 12:35:00,104.9,105.37,104.89,105.37,21117.0,80.3591,80.7192,80.3515,80.7192,21117.0
2018-11-19 12:40:00,105.37,105.5,105.33,105.45,25784.0,80.7192,80.8188,80.6885,80.7805,25784.0
2018-11-19 12:45:00,105.44,105.55,105.35,105.39,36941.0,80.7728,80.8571,80.7039,80.7345,36941.0
2018-11-19 12:50:00,105.39,105.63,105.31,105.52,25971.0,80.7345,80.9184,80.6732,80.8341,25971.0
2018-11-19 12:55:00,105.5,105.54,105.33,105.45,20453.0,80.8188,80.8494,80.6885,80.7805,20453.0
2018-11-19 13:00:00,105.45,105.58,105.37,105.52,25250.0,80.7805,80.8801,80.7192,80.8341,25250.0
2018-11-19 13:05:00,105.53,105.59,105.29,105.3,25352.0,80.8418,80.8877,80.6579,80.6656,25352.0
2018-11-19 13:10:00,105.3,105.48,105.28,105.47,21170.0,80.6656,80.8035,80.6502,80.7958,21170.0
2018-11-19 13:15:00,105.44,105.5,105.31,105.5,30236.0,80.7728,80.8188,80.6732,80.8188,30236.0
2018-11-19 13:20:00,105.47,105.57,105.41,105.5,41278.0,80.7958,80.8724,80.7498,80.8188,41278.0
2018-11-19 13:25:00,105.5,105.58,105.41,105.48,12987.0,80.8188,80.8801,80.7498,80.8035,12987.0
2018-11-19 13:30:00,105.44,105.54,105.3,105.43,25758.0,80.7728,80.8494,80.6656,80.7652,25758.0
2018-11-19 13:35:00,105.45,105.83,105.43,105.77,22219.0,80.7805,81.0716,80.7652,81.0256,22219.0
2018-11-19 13:40:00,105.77,105.82,105.42,105.54,16972.0,81.0256,81.0639,80.7575,80.8494,16972.0
2018-11-19 13:45:00,105.55,105.6,105.26,105.27,16135.0,80.8571,80.8954,80.6349,80.6426,16135.0
2018-11-19 13:50:00,105.28,105.28,105.07,105.22,27822.0,80.6502,80.6502,80.4894,80.6043,27822.0
2018-11-19 13:55:00,105.23,105.33,105.19,105.2,29242.0,80.6119,80.6885,80.5813,80.589,29242.0
2018-11-19 14:00:00,105.21,105.23,105.07,105.1,36360.0,80.5966,80.6119,80.4894,80.5124,36360.0
2018-11-19 14:05:00,105.11,105.16,104.93,105.06,26025.0,80.52,80.5583,80.3821,80.4817,26025.0
2018-11-19 14:10:00,105.06,105.22,105.01,105.18,26855.0,80.4817,80.6043,80.4434,80.5736,26855.0
2018-11-19 14:15:00,105.19,105.48,105.11,105.41,38858.0,80.5813,80.8035,80.52,80.7498,38858.0
2018-11-19 14:20:00,105.39,105.5,105.34,105.41,37050.0,80.7345,80.8188,80.6962,80.7498,37050.0
2018-11-19 14:25:00,105.41,105.83,105.4,105.73,17807.0,80.7498,81.0716,80.7422,80.995,17807.0
2018-11-19 14:30:00,105.78,105.79,105.43,105.71,15749.0,81.0333,81.0409,80.7652,80.9796,15749.0
2018-11-19 14:35:00,105.73,106.1,105.63,106.1,18592.0,80.995,81.2784,80.9184,81.2784,18592.0
2018-11-19 14:40:00,106.06,106.13,105.86,105.89,19890.0,81.2478,81.3014,81.0946,81.1175,19890.0
2018-11-19 14:45:00,105.89,105.89,105.68,105.71,17399.0,81.1175,81.1175,80.9567,80.9796,17399.0
2018-11-19 14:50:00,105.71,105.77,105.51,105.77,17732.0,80.9796,81.0256,80.8264,81.0256,17732.0
2018-11-19 14:55:00,105.78,105.78,105.6,105.69,17755.0,81.0333,81.0333,80.8954,80.9643,17755.0
2018-11-19 15:00:00,105.68,105.68,105.39,105.42,47722.0,80.9567,80.9567,80.7345,80.7575,47722.0
2018-11-19 15:05:00,105.4,105.89,105.39,105.8,124574.0,80.7422,81.1175,80.7345,81.0486,124574.0
2018-11-19 15:10:00,105.8,106.09,105.78,105.93,22210.0,81.0486,81.2707,81.0333,81.1482,22210.0
2018-11-19 15:15:00,105.93,105.99,105.76,105.91,15883.0,81.1482,81.1941,81.0179,81.1329,15883.0
2018-11-19 15:20:00,105.93,106.13,105.93,106.0,20184.0,81.1482,81.3014,81.1482,81.2018,20184.0
2018-11-19 15:25:00,106.0,106.08,105.84,105.94,41067.0,81.2018,81.2631,81.0792,81.1558,41067.0
2018-11-19 15:30:00,105.97,106.03,105.71,105.73,51119.0,81.1788,81.2248,80.9796,80.995,51119.0
2018-11-19 15:35:00,105.71,105.75,105.63,105.71,49286.0,80.9796,81.0103,80.9184,80.9796,49286.0
2018-11-19 15:40:00,105.7,105.7,105.44,105.51,80326.0,80.972,80.972,80.7728,80.8264,80326.0
2018-11-19 15:45:00,105.52,105.71,105.5,105.58,82999.0,80.8341,80.9796,80.8188,80.8801,82999.0
2018-11-19 15:50:00,105.56,105.56,105.4,105.51,60547.0,80.8647,80.8647,80.7422,80.8264,60547.0
2018-11-19 15:55:00,105.51,105.82,105.49,105.77,262828.0,80.8264,81.0639,80.8111,81.0256,262828.0
2018-11-20 09:30:00,103.45,103.97,102.19,102.31,119872.0,79.2484,79.6467,78.2831,78.3751,119872.0
2018-11-20 09:35:00,102.41,102.46,101.87,102.38,65223.0,78.4517,78.49,78.038,78.4287,65223.0
2018-11-20 09:40:00,102.36,102.97,102.13,102.3,111704.0,78.4134,78.8807,78.2372,78.3674,111704.0
2018-11-20 09:45:00,102.27,102.92,102.22,102.86,38397.0,78.3444,78.8424,78.3061,78.7964,38397.0
2018-11-20 09:50:00,102.89,103.12,102.57,102.66,66675.0,78.8194,78.9956,78.5742,78.6432,66675.0
2018-11-20 09:55:00,102.66,102.71,102.26,102.52,32823.0,78.6432,78.6815,78.3368,78.5359,32823.0
2018-11-20 10:00:00,102.44,102.44,101.72,101.83,79578.0,78.4746,78.4746,77.9231,78.0074,79578.0
2018-11-20 10:05:00,101.81,101.85,101.56,101.66,75958.0,77.992,78.0227,77.8005,77.8771,75958.0
2018-11-20 10:10:00,101.63,101.83,101.45,101.53,94356.0,77.8541,78.0074,77.7163,77.7775,94356.0
2018-11-20 10:15:00,101.56,101.93,101.48,101.93,50055.0,77.8005,78.084,77.7392,78.084,50055.0
2018-11-20 10:20:00,101.88,102.11,101.71,102.08,31052.0,78.0457,78.2218,77.9154,78.1989,31052.0
2018-11-20 10:25:00,102.03,102.18,101.91,101.98,37345.0,78.1606,78.2755,78.0686,78.1223,37345.0
2018-11-20 10:30:00,101.96,102.29,101.92,102.22,68361.0,78.1069,78.3597,78.0763,78.3061,68361.0
2018-11-20 10:35:00,102.2,102.87,102.2,102.78,37806.0,78.2908,78.8041,78.2908,78.7351,37806.0
2018-11-20 10:40:00,102.75,102.8,102.44,102.64,30417.0,78.7121,78.7504,78.4746,78.6279,30417.0
2018-11-20 10:45:00,102.65,102.7,102.25,102.41,25731.0,78.6355,78.6738,78.3291,78.4517,25731.0
2018-11-20 10:50:00,102.45,103.02,102.45,102.97,32170.0,78.4823,78.919,78.4823,78.8807,32170.0
2018-11-20 10:55:00,102.92,103.3,102.91,103.3,38878.0,78.8424,79.1335,78.8347,79.1335,38878.0
2018-11-20 11:00:00,103.23,103.39,102.9,103.0,31466.0,79.0798,79.2024,78.827,78.9036,31466.0
2018-11-20 11:05:00,102.98,103.27,102.91,103.21,48002.0,78.8883,79.1105,78.8347,79.0645,48002.0
2018-11-20 11:10:00,103.19,103.44,102.94,102.99,25475.0,79.0492,79.2407,78.8577,78.896,25475.0
2018-11-20 11:15:00,102.96,102.98,102.62,102.73,43608.0,78.873,78.8883,78.6125,78.6968,43608.0
2018-11-20 11:20:00,102.72,102.93,102.62,102.62,98120.0,78.6891,78.85,78.6125,78.6125,98120.0
2018-11-20 11:25:00,102.63,102.96,102.53,102.91,140242.0,78.6202,78.873,78.5436,78.8347,140242.0
2018-11-20 11:30:00,102.94,102.96,102.64,102.73,129990.0,78.8577,78.873,78.6279,78.6968,129990.0
2018-11-20 11:35:00,102.74,103.22,102.7,103.22,51520.0,78.7045,79.0722,78.6738,79.0722,51520.0
2018-11-20 11:40:00,103.24,103.24,102.98,103.11,20335.0,79.0875,79.0875,78.8883,78.9879,20335.0
2018-11-20 11:45:00,103.16,103.41,103.12,103.36,36095.0,79.0262,79.2177,78.9956,79.1794,36095.0
2018-11-20 11:50:00,103.36,103.36,103.05,103.22,125485.0,79.1794,79.1794,78.9419,79.0722,125485.0
2018-11-20 11:55:00,103.2,103.45,103.13,103.4,46747.0,79.0568,79.2484,79.0032,79.2101,46747.0
2018-11-20 12:00:00,103.31,103.58,103.22,103.54,52351.0,79.1411,79.3479,79.0722,79.3173,52351.0
2018-11-20 12:05:00,103.49,103.5,103.19,103.33,112279.0,79.279,79.2867,79.0492,79.1564,112279.0
2018-11-20 12:10:00,103.3,103.3,103.05,103.21,56189.0,79.1335,79.1335,78.9419,79.0645,56189.0
2018-11-20 12:15:00,103.22,103.24,103.03,103.13,48978.0,79.0722,79.0875,78.9266,79.0032,48978.0
2018-11-20 12:20:00,103.15,103.26,103.02,103.23,42797.0,79.0185,79.1028,78.919,79.0798,42797.0
2018-11-20 12:25:00,103.21,103.45,103.2,103.28,39153.0,79.0645,79.2484,79.0568,79.1181,39153.0
2018-11-20 12:30:00,103.28,103.4,103.21,103.24,24382.0,79.1181,79.2101,79.0645,79.0875,24382.0
2018-11-20 12:35:00,103.22,103.32,103.1,103.24,59872.0,79.0722,79.1488,78.9802,79.0875,59872.0
2018-11-20 12:40:00,103.23,103.45,103.2,103.4,32087.0,79.0798,79.2484,79.0568,79.2101,32087.0
2018-11-20 12:45:00,103.36,103.36,102.94,103.08,47904.0,79.1794,79.1794,78.8577,78.9649,47904.0
2018-11-20 12:50:00,103.07,103.34,102.96,103.04,44458.0,78.9573,79.1641,78.873,78.9343,44458.0
2018-11-20 12:55:00,103.02,103.06,102.9,102.95,34104.0,78.919,78.9496,78.827,78.8653,34104.0
2018-11-20 13:00:00,102.95,103.05,102.81,102.91,88314.0,78.8653,78.9419,78.7581,78.8347,88314.0
2018-11-20 13:05:00,102.92,103.06,102.88,102.98,48747.0,78.8424,78.9496,78.8117,78.8883,48747.0
2018-11-20 13:10:00,102.97,103.0,102.68,102.91,95616.0,78.8807,78.9036,78.6585,78.8347,95616.0
2018-11-20 13:15:00,102.9,102.91,102.55,102.58,97126.0,78.827,78.8347,78.5589,78.5819,97126.0
2018-11-20 13:20:00,102.58,102.78,102.11,102.11,95304.0,78.5819,78.7351,78.2218,78.2218,95304.0
2018-11-20 13:25:00,102.07,102.5,102.06,102.47,29515.0,78.1912,78.5206,78.1835,78.4976,29515.0
2018-11-20 13:30:00,102.46,102.78,102.34,102.73,50091.0,78.49,78.7351,78.398,78.6968,50091.0
2018-11-20 13:35:00,102.78,102.78,102.33,102.46,27117.0,78.7351,78.7351,78.3904,78.49,27117.0
2018-11-20 13:40:00,102.43,102.66,102.34,102.37,32293.0,78.467,78.6432,78.398,78.421,32293.0
2018-11-20 13:45:00,102.36,102.49,102.27,102.46,97919.0,78.4134,78.513,78.3444,78.49,97919.0
2018-11-20 13:50:00,102.43,102.58,102.39,102.39,20558.0,78.467,78.5819,78.4363,78.4363,20558.0
2018-11-20 13:55:00,102.4,102.43,102.27,102.28,25263.0,78.444,78.467,78.3444,78.3521,25263.0
2018-11-20 14:00:00,102.22,102.22,101.97,101.99,15116.0,78.3061,78.3061,78.1146,78.1299,15116.0
2018-11-20 14:05:00,101.98,102.02,101.78,101.84,64053.0,78.1223,78.1529,77.9691,78.015,64053.0
2018-11-20 14:10:00,101.85,102.14,101.82,102.1,29443.0,78.0227,78.2448,77.9997,78.2142,29443.0
2018-11-20 14:15:00,102.08,102.08,101.95,102.0,35095.0,78.1989,78.1989,78.0993,78.1376,35095.0
2018-11-20 14:20:00,102.03,102.08,101.85,102.05,47245.0,78.1606,78.1989,78.0227,78.1759,47245.0
2018-11-20 14:25:00,102.05,102.27,101.94,102.08,21626.0,78.1759,78.3444,78.0916,78.1989,21626.0
2018-11-20 14:30:00,102.11,102.7,102.07,102.67,38957.0,78.2218,78.6738,78.1912,78.6508,38957.0
2018-11-20 14:35:00,102.69,102.72,102.24,102.27,23761.0,78.6662,78.6891,78.3214,78.3444,23761.0
2018-11-20 14:40:00,102.27,102.29,101.9,101.95,22577.0,78.3444,78.3597,78.061,78.0993,22577.0
2018-11-20 14:45:00,101.95,102.09,101.92,102.02,22103.0,78.0993,78.2065,78.0763,78.1529,22103.0
2018-11-20 14:50:00,101.99,102.05,101.88,101.93,24320.0,78.1299,78.1759,78.0457,78.084,24320.0
2018-11-20 14:55:00,101.92,102.02,101.86,101.97,53951.0,78.0763,78.1529,78.0303,78.1146,53951.0
2018-11-20 15:00:00,101.96,102.04,101.58,101.62,46219.0,78.1069,78.1682,77.8158,77.8465,46219.0
2018-11-20 15:05:00,101.61,101.81,101.37,101.77,106730.0,77.8388,77.992,77.655,77.9614,106730.0
2018-11-20 15:10:00,101.73,101.86,101.59,101.62,35969.0,77.9307,78.0303,77.8235,77.8465,35969.0
2018-11-20 15:15:00,101.61,101.95,101.56,101.83,49619.0,77.8388,78.0993,77.8005,78.0074,49619.0
2018-11-20 15:20:00,101.84,102.06,101.79,101.99,55893.0,78.015,78.1835,77.9767,78.1299,55893.0
2018-11-20 15:25:00,101.98,102.38,101.91,102.29,52455.0,78.1223,78.4287,78.0686,78.3597,52455.0
2018-11-20 15:30:00,102.31,102.42,102.24,102.34,65713.0,78.3751,78.4593,78.3214,78.398,65713.0
2018-11-20 15:35:00,102.32,102.53,102.29,102.51,62157.0,78.3827,78.5436,78.3597,78.5283,62157.0
2018-11-20 15:40:00,102.49,102.49,102.27,102.46,95583.0,78.513,78.513,78.3444,78.49,95583.0
2018-11-20 15:45:00,102.46,102.48,102.15,102.2,100614.0,78.49,78.5053,78.2525,78.2908,100614.0
2018-11-20 15:50:00,102.2,102.46,102.11,102.2,152539.0,78.2908,78.49,78.2218,78.2908,152539.0
2018-11-20 15:55:00,102.2,102.42,102.12,102.36,261515.0,78.2908,78.4593,78.2295,78.4134,261515.0
2018-11-21 09:30:00,103.29,104.35,103.23,104.09,49065.0,79.1258,79.9378,79.0798,79.7386,49065.0
2018-11-21 09:35:00,104.09,104.3,103.92,104.21,36602.0,79.7386,79.8995,79.6084,79.8306,36602.0
2018-11-21 09:40:00,104.18,104.22,103.67,103.86,16496.0,79.8076,79.8382,79.4169,79.5624,16496.0
2018-11-21 09:45:00,103.93,104.4,103.85,104.4,32732.0,79.6161,79.9761,79.5548,79.9761,32732.0
2018-11-21 09:50:00,104.36,104.54,104.2,104.2,25542.0,79.9455,80.0834,79.8229,79.8229,25542.0
2018-11-21 09:55:00,104.22,104.57,104.2,104.25,18699.0,79.8382,80.1063,79.8229,79.8612,18699.0
2018-11-21 10:00:00,104.2,104.43,104.2,104.3,43480.0,79.8229,79.9991,79.8229,79.8995,43480.0
2018-11-21 10:05:00,104.34,104.5,104.3,104.44,52110.0,79.9302,80.0527,79.8995,80.0068,52110.0
2018-11-21 10:10:00,104.42,104.57,104.35,104.57,43369.0,79.9914,80.1063,79.9378,80.1063,43369.0
2018-11-21 10:15:00,104.56,104.79,104.56,104.64,26857.0,80.0987,80.2749,80.0987,80.16,26857.0
2018-11-21 10:20:00,104.61,104.81,104.6,104.73,36622.0,80.137,80.2902,80.1293,80.2289,36622.0
2018-11-21 10:25:00,104.76,105.08,104.73,105.05,27506.0,80.2519,80.497,80.2289,80.4741,27506.0
2018-11-21 10:30:00,105.06,105.16,104.63,104.97,145849.0,80.4817,80.5583,80.1523,80.4128,145849.0
2018-11-21 10:35:00,104.99,105.07,104.65,105.0,100859.0,80.4281,80.4894,80.1676,80.4357,100859.0
2018-11-21 10:40:00,105.03,105.33,105.02,105.22,39658.0,80.4587,80.6885,80.4511,80.6043,39658.0
2018-11-21 10:45:00,105.22,105.39,105.12,105.2,52081.0,80.6043,80.7345,80.5277,80.589,52081.0
2018-11-21 10:50:00,105.23,105.5,105.21,105.31,38246.0,80.6119,80.8188,80.5966,80.6732,38246.0
2018-11-21 10:55:00,105.32,105.48,105.06,105.17,127043.0,80.6809,80.8035,80.4817,80.566,127043.0
2018-11-21 11:00:00,105.15,105.56,105.06,105.5,35565.0,80.5507,80.8647,80.4817,80.8188,35565.0
2018-11-21 11:05:00,105.47,105.47,105.25,105.32,24348.0,80.7958,80.7958,80.6273,80.6809,24348.0
2018-11-21 11:10:00,105.35,105.54,105.31,105.38,40662.0,80.7039,80.8494,80.6732,80.7268,40662.0
2018-11-21 11:15:00,105.39,105.49,105.3,105.39,54761.0,80.7345,80.8111,80.6656,80.7345,54761.0
2018-11-21 11:20:00,105.39,105.54,105.29,105.4,19163.0,80.7345,80.8494,80.6579,80.7422,19163.0
2018-11-21 11:25:00,105.44,105.73,105.14,105.71,41647.0,80.7728,80.995,80.543,80.9796,41647.0
2018-11-21 11:30:00,105.71,106.03,105.71,105.98,47338.0,80.9796,81.2248,80.9796,81.1865,47338.0
2018-11-21 11:35:00,106.0,106.44,105.99,106.42,36231.0,81.2018,81.5389,81.1941,81.5235,36231.0
2018-11-21 11:40:00,106.46,106.55,106.38,106.45,20109.0,81.5542,81.6231,81.4929,81.5465,20109.0
2018-11-21 11:45:00,106.45,106.7,106.39,106.55,24098.0,81.5465,81.738,81.5006,81.6231,24098.0
2018-11-21 11:50:00,106.56,106.58,106.25,106.58,87497.0,81.6308,81.6461,81.3933,81.6461,87497.0
2018-11-21 11:55:00,106.59,106.76,106.52,106.72,61450.0,81.6538,81.784,81.6002,81.7534,61450.0
2018-11-21 12:00:00,106.73,107.03,106.73,106.87,38386.0,81.761,81.9908,81.761,81.8683,38386.0
2018-11-21 12:05:00,106.84,106.93,106.75,106.82,27193.0,81.8453,81.9142,81.7763,81.83,27193.0
2018-11-21 12:10:00,106.86,107.01,106.7,107.01,33496.0,81.8606,81.9755,81.738,81.9755,33496.0
2018-11-21 12:15:00,107.01,107.19,106.94,107.01,38873.0,81.9755,82.1134,81.9219,81.9755,38873.0
2018-11-21 12:20:00,107.01,107.04,106.66,106.71,73696.0,81.9755,81.9985,81.7074,81.7457,73696.0
2018-11-21 12:25:00,106.72,107.18,106.71,107.16,39182.0,81.7534,82.1057,81.7457,82.0904,39182.0
2018-11-21 12:30:00,107.2,107.46,107.06,107.37,48237.0,82.1211,82.3202,82.0138,82.2513,48237.0
2018-11-21 12:35:00,107.35,107.42,107.04,107.07,55815.0,82.236,82.2896,81.9985,82.0215,55815.0
2018-11-21 12:40:00,107.06,107.3,106.9,107.23,38390.0,82.0138,82.1977,81.8913,82.144,38390.0
2018-11-21 12:45:00,107.23,107.33,107.03,107.03,56954.0,82.144,82.2207,81.9908,81.9908,56954.0
2018-11-21 12:50:00,107.02,107.18,106.98,107.09,52316.0,81.9832,82.1057,81.9525,82.0368,52316.0
2018-11-21 12:55:00,107.1,107.38,107.0,107.38,97186.0,82.0445,82.259,81.9679,82.259,97186.0
2018-11-21 13:00:00,107.34,107.57,107.3,107.34,51303.0,82.2283,82.4045,82.1977,82.2283,51303.0
2018-11-21 13:05:00,107.38,107.56,107.3,107.3,33628.0,82.259,82.3968,82.1977,82.1977,33628.0
2018-11-21 13:10:00,107.31,107.36,107.29,107.33,164407.0,82.2053,82.2436,82.19,82.2207,164407.0
2018-11-21 13:15:00,107.33,107.35,107.29,107.31,78476.0,82.2207,82.236,82.19,82.2053,78476.0
2018-11-21 13:20:00,107.32,107.33,106.97,107.16,62466.0,82.213,82.2207,81.9449,82.0904,62466.0
2018-11-21 13:25:00,107.2,107.27,107.17,107.21,35114.0,82.1211,82.1747,82.0981,82.1287,35114.0
2018-11-21 13:30:00,107.2,107.29,106.92,106.92,41770.0,82.1211,82.19,81.9066,81.9066,41770.0
2018-11-21 13:35:00,106.9,107.31,106.86,107.29,26295.0,81.8913,82.2053,81.8606,82.19,26295.0
2018-11-21 13:40:00,107.32,107.32,107.12,107.19,38997.0,82.213,82.213,82.0598,82.1134,38997.0
2018-11-21 13:45:00,107.15,107.24,107.13,107.14,23488.0,82.0828,82.1517,82.0674,82.0751,23488.0
2018-11-21 13:50:00,107.16,107.24,107.0,107.01,27023.0,82.0904,82.1517,81.9679,81.9755,27023.0
2018-11-21 13:55:00,106.98,106.98,106.75,106.79,22838.0,81.9525,81.9525,81.7763,81.807,22838.0
2018-11-21 14:00:00,106.79,106.8,106.55,106.61,21068.0,81.807,81.8146,81.6231,81.6691,21068.0
2018-11-21 14:05:00,106.59,106.76,106.58,106.65,24342.0,81.6538,81.784,81.6461,81.6997,24342.0
2018-11-21 14:10:00,106.65,106.8,106.63,106.77,28457.0,81.6997,81.8146,81.6844,81.7917,28457.0
2018-11-21 14:15:00,106.76,106.8,106.63,106.8,27171.0,81.784,81.8146,81.6844,81.8146,27171.0
2018-11-21 14:20:00,106.78,106.82,106.64,106.65,25368.0,81.7993,81.83,81.6921,81.6997,25368.0
2018-11-21 14:25:00,106.65,106.76,106.45,106.45,69913.0,81.6997,81.784,81.5465,81.5465,69913.0
2018-11-21 14:30:00,106.47,106.63,106.38,106.57,57934.0,81.5618,81.6844,81.4929,81.6385,57934.0
2018-11-21 14:35:00,106.57,106.6,106.28,106.33,52472.0,81.6385,81.6614,81.4163,81.4546,52472.0
2018-11-21 14:40:00,106.33,106.6,106.32,106.46,43242.0,81.4546,81.6614,81.4469,81.5542,43242.0
2018-11-21 14:45:00,106.43,106.43,106.3,106.42,20736.0,81.5312,81.5312,81.4316,81.5235,20736.0
2018-11-21 14:50:00,106.39,106.41,106.25,106.38,31052.0,81.5006,81.5159,81.3933,81.4929,31052.0
2018-11-21 14:55:00,106.38,106.38,106.18,106.31,18621.0,81.4929,81.4929,81.3397,81.4393,18621.0
2018-11-21 15:00:00,106.29,106.48,106.29,106.44,33647.0,81.424,81.5695,81.424,81.5389,33647.0
2018-11-21 15:05:00,106.45,106.61,106.38,106.54,30115.0,81.5465,81.6691,81.4929,81.6155,30115.0
2018-11-21 15:10:00,106.53,106.58,106.45,106.52,25510.0,81.6078,81.6461,81.5465,81.6002,25510.0
2018-11-21 15:15:00,106.52,106.56,106.42,106.5,38884.0,81.6002,81.6308,81.5235,81.5848,38884.0
2018-11-21 15:20:00,106.51,106.52,106.38,106.49,43372.0,81.5925,81.6002,81.4929,81.5772,43372.0
2018-11-21 15:25:00,106.5,106.62,106.44,106.44,36994.0,81.5848,81.6768,81.5389,81.5389,36994.0
2018-11-21 15:30:00,106.41,106.42,106.15,106.41,73890.0,81.5159,81.5235,81.3167,81.5159,73890.0
2018-11-21 15:35:00,106.42,106.48,106.16,106.17,54729.0,81.5235,81.5695,81.3244,81.332,54729.0
2018-11-21 15:40:00,106.14,106.14,105.68,105.79,80226.0,81.3091,81.3091,80.9567,81.0409,80226.0
2018-11-21 15:45:00,105.75,106.02,105.7,106.0,141000.0,81.0103,81.2171,80.972,81.2018,141000.0
2018-11-21 15:50:00,106.0,106.05,105.88,105.95,131988.0,81.2018,81.2401,81.1099,81.1635,131988.0
2018-11-21 15:55:00,105.95,106.13,105.95,106.0,285197.0,81.1635,81.3014,81.1635,81.2018,285197.0
2018-11-23 09:30:00,101.63,102.21,100.94,101.8,171263.0,77.8541,78.2985,77.3256,77.9844,171263.0
2018-11-23 09:35:00,101.82,101.9,101.15,101.45,136472.0,77.9997,78.061,77.4864,77.7163,136472.0
2018-11-23 09:40:00,101.46,101.53,100.83,100.93,55448.0,77.7239,77.7775,77.2413,77.3179,55448.0
2018-11-23 09:45:00,100.96,101.32,100.92,100.92,85630.0,77.3409,77.6167,77.3102,77.3102,85630.0
2018-11-23 09:50:00,100.92,101.21,100.72,101.2,121773.0,77.3102,77.5324,77.157,77.5247,121773.0
2018-11-23 09:55:00,101.23,101.8,101.1,101.1,55321.0,77.5477,77.9844,77.4481,77.4481,55321.0
2018-11-23 10:00:00,101.11,101.47,101.07,101.39,64817.0,77.4558,77.7316,77.4252,77.6703,64817.0
2018-11-23 10:05:00,101.37,101.4,100.85,100.99,62816.0,77.655,77.678,77.2566,77.3639,62816.0
2018-11-23 10:10:00,100.97,101.27,100.88,101.16,41629.0,77.3485,77.5784,77.2796,77.4941,41629.0
2018-11-23 10:15:00,101.16,101.2,100.97,101.08,38691.0,77.4941,77.5247,77.3485,77.4328,38691.0
2018-11-23 10:20:00,101.05,101.05,100.0,100.04,72763.0,77.4098,77.4098,76.6055,76.6361,72763.0
2018-11-23 10:25:00,100.01,100.36,100.01,100.05,40416.0,76.6131,76.8813,76.6131,76.6438,40416.0
2018-11-23 10:30:00,100.03,100.59,99.99,100.58,57261.0,76.6285,77.0574,76.5978,77.0498,57261.0
2018-11-23 10:35:00,100.57,100.63,100.36,100.51,39731.0,77.0421,77.0881,76.8813,76.9962,39731.0
2018-11-23 10:40:00,100.51,100.53,100.17,100.29,52763.0,76.9962,77.0115,76.7357,76.8276,52763.0
2018-11-23 10:45:00,100.25,100.25,99.83,99.91,54092.0,76.797,76.797,76.4752,76.5365,54092.0
2018-11-23 10:50:00,99.92,99.93,99.63,99.89,63389.0,76.5442,76.5519,76.322,76.5212,63389.0
2018-11-23 10:55:00,99.9,100.06,99.69,99.71,71993.0,76.5289,76.6514,76.368,76.3833,71993.0
2018-11-23 11:00:00,99.73,100.17,99.72,99.9,58502.0,76.3986,76.7357,76.391,76.5289,58502.0
2018-11-23 11:05:00,99.91,100.21,99.9,100.1,57902.0,76.5365,76.7663,76.5289,76.6821,57902.0
2018-11-23 11:10:00,100.08,100.17,99.75,100.15,67626.0,76.6668,76.7357,76.414,76.7204,67626.0
2018-11-23 11:15:00,100.12,100.38,100.1,100.22,50038.0,76.6974,76.8966,76.6821,76.774,50038.0
2018-11-23 11:20:00,100.25,100.54,100.18,100.49,53563.0,76.797,77.0191,76.7434,76.9808,53563.0
2018-11-23 11:25:00,100.46,100.7,100.38,100.57,52622.0,76.9579,77.1417,76.8966,77.0421,52622.0
2018-11-23 11:30:00,100.56,100.65,100.39,100.42,63214.0,77.0345,77.1034,76.9042,76.9272,63214.0
2018-11-23 11:35:00,100.41,100.58,100.31,100.35,36041.0,76.9196,77.0498,76.843,76.8736,36041.0
2018-11-23 11:40:00,100.33,100.53,100.23,100.53,72060.0,76.8583,77.0115,76.7817,77.0115,72060.0
2018-11-23 11:45:00,100.52,100.58,100.21,100.3,67508.0,77.0038,77.0498,76.7663,76.8353,67508.0
2018-11-23 11:50:00,100.31,100.32,99.89,99.94,42838.0,76.843,76.8506,76.5212,76.5595,42838.0
2018-11-23 11:55:00,99.91,99.91,99.6,99.66,42402.0,76.5365,76.5365,76.2991,76.345,42402.0
2018-11-23 12:00:00,99.63,99.71,99.37,99.58,44282.0,76.322,76.3833,76.1229,76.2837,44282.0
2018-11-23 12:05:00,99.61,99.83,99.5,99.62,55420.0,76.3067,76.4752,76.2224,76.3144,55420.0
2018-11-23 12:10:00,99.63,99.67,99.41,99.58,46813.0,76.322,76.3527,76.1535,76.2837,46813.0
2018-11-23 12:15:00,99.59,99.64,99.45,99.45,26451.0,76.2914,76.3297,76.1841,76.1841,26451.0
2018-11-23 12:20:00,99.46,99.55,99.4,99.48,34068.0,76.1918,76.2607,76.1458,76.2071,34068.0
2018-11-23 12:25:00,99.48,99.76,99.46,99.76,49342.0,76.2071,76.4216,76.1918,76.4216,49342.0
2018-11-23 12:30:00,99.76,99.99,99.64,99.96,46393.0,76.4216,76.5978,76.3297,76.5748,46393.0
2018-11-23 12:35:00,99.98,100.29,99.98,100.22,62625.0,76.5902,76.8276,76.5902,76.774,62625.0
2018-11-23 12:40:00,100.26,100.6,100.18,100.6,48889.0,76.8046,77.0651,76.7434,77.0651,48889.0
2018-11-23 12:45:00,100.61,100.85,100.61,100.63,86592.0,77.0728,77.2566,77.0728,77.0881,86592.0
2018-11-23 12:50:00,100.61,100.85,100.48,100.67,98249.0,77.0728,77.2566,76.9732,77.1187,98249.0
2018-11-23 12:55:00,100.66,100.76,100.52,100.7,183998.0,77.1111,77.1877,77.0038,77.1417,183998.0
2018-11-26 09:30:00,101.7,102.55,101.5,102.07,83300.0,77.9078,78.5589,77.7546,78.1912,83300.0
2018-11-26 09:35:00,102.14,102.25,101.84,102.25,56778.0,78.2448,78.3291,78.015,78.3291,56778.0
2018-11-26 09:40:00,102.25,102.37,101.57,101.68,51607.0,78.3291,78.421,77.8082,77.8924,51607.0
2018-11-26 09:45:00,101.64,102.0,101.54,101.58,68630.0,77.8618,78.1376,77.7852,77.8158,68630.0
2018-11-26 09:50:00,101.56,101.75,101.35,101.67,45347.0,77.8005,77.9461,77.6396,77.8848,45347.0
2018-11-26 09:55:00,101.67,101.89,101.5,101.57,28500.0,77.8848,78.0533,77.7546,77.8082,28500.0
2018-11-26 10:00:00,101.58,101.77,101.41,101.68,99077.0,77.8158,77.9614,77.6856,77.8924,99077.0
2018-11-26 10:05:00,101.75,101.92,101.64,101.69,66368.0,77.9461,78.0763,77.8618,77.9001,66368.0
2018-11-26 10:10:00,101.67,101.69,101.39,101.47,31930.0,77.8848,77.9001,77.6703,77.7316,31930.0
2018-11-26 10:15:00,101.48,101.62,101.4,101.51,48710.0,77.7392,77.8465,77.678,77.7622,48710.0
2018-11-26 10:20:00,101.5,101.62,101.28,101.37,47765.0,77.7546,77.8465,77.586,77.655,47765.0
2018-11-26 10:25:00,101.39,101.53,101.35,101.42,22781.0,77.6703,77.7775,77.6396,77.6933,22781.0
2018-11-26 10:30:00,101.43,101.61,101.32,101.4,34689.0,77.7009,77.8388,77.6167,77.678,34689.0
2018-11-26 10:35:00,101.37,101.37,101.07,101.09,41613.0,77.655,77.655,77.4252,77.4405,41613.0
2018-11-26 10:40:00,101.09,101.37,101.03,101.36,25963.0,77.4405,77.655,77.3945,77.6473,25963.0
2018-11-26 10:45:00,101.31,101.46,101.14,101.3,16503.0,77.609,77.7239,77.4788,77.6013,16503.0
2018-11-26 10:50:00,101.34,101.73,101.3,101.65,31325.0,77.632,77.9307,77.6013,77.8695,31325.0
2018-11-26 10:55:00,101.69,102.28,101.69,102.21,28744.0,77.9001,78.3521,77.9001,78.2985,28744.0
2018-11-26 11:00:00,102.21,102.24,101.96,102.03,29081.0,78.2985,78.3214,78.1069,78.1606,29081.0
2018-11-26 11:05:00,102.05,102.21,101.93,102.17,23016.0,78.1759,78.2985,78.084,78.2678,23016.0
2018-11-26 11:10:00,102.17,102.26,101.98,102.26,61562.0,78.2678,78.3368,78.1223,78.3368,61562.0
2018-11-26 11:15:00,102.29,102.63,102.29,102.45,43265.0,78.3597,78.6202,78.3597,78.4823,43265.0
2018-11-26 11:20:00,102.44,102.56,102.3,102.34,44632.0,78.4746,78.5666,78.3674,78.398,44632.0
2018-11-26 11:25:00,102.37,102.52,102.34,102.5,42155.0,78.421,78.5359,78.398,78.5206,42155.0
2018-11-26 11:30:00,102.49,102.49,102.18,102.2,32312.0,78.513,78.513,78.2755,78.2908,32312.0
2018-11-26 11:35:00,102.21,102.21,101.77,101.81,25228.0,78.2985,78.2985,77.9614,77.992,25228.0
2018-11-26 11:40:00,101.81,102.13,101.73,102.12,11452.0,77.992,78.2372,77.9307,78.2295,11452.0
2018-11-26 11:45:00,102.09,102.15,101.84,102.1,6610.0,78.2065,78.2525,78.015,78.2142,6610.0
2018-11-26 11:50:00,102.06,102.09,101.9,102.09,8749.0,78.1835,78.2065,78.061,78.2065,8749.0
2018-11-26 11:55:00,102.11,102.24,102.0,102.2,9168.0,78.2218,78.3214,78.1376,78.2908,9168.0
2018-11-26 12:00:00,102.22,102.23,102.01,102.04,12827.0,78.3061,78.3138,78.1452,78.1682,12827.0
2018-11-26 12:05:00,102.04,102.13,101.97,102.11,14040.0,78.1682,78.2372,78.1146,78.2218,14040.0
2018-11-26 12:10:00,102.14,102.14,101.77,101.79,37926.0,78.2448,78.2448,77.9614,77.9767,37926.0
2018-11-26 12:15:00,101.78,101.78,101.57,101.7,11331.0,77.9691,77.9691,77.8082,77.9078,11331.0
2018-11-26 12:20:00,101.68,101.74,101.61,101.74,19678.0,77.8924,77.9384,77.8388,77.9384,19678.0
2018-11-26 12:25:00,101.76,101.77,101.66,101.66,7721.0,77.9537,77.9614,77.8771,77.8771,7721.0
2018-11-26 12:30:00,101.63,101.7,101.5,101.5,11775.0,77.8541,77.9078,77.7546,77.7546,11775.0
2018-11-26 12:35:00,101.5,101.51,101.33,101.46,13558.0,77.7546,77.7622,77.6243,77.7239,13558.0
2018-11-26 12:40:00,101.51,101.53,101.36,101.49,25579.0,77.7622,77.7775,77.6473,77.7469,25579.0
2018-11-26 12:45:00,101.51,101.68,101.51,101.64,15703.0,77.7622,77.8924,77.7622,77.8618,15703.0
2018-11-26 12:50:00,101.67,101.71,101.61,101.64,11941.0,77.8848,77.9154,77.8388,77.8618,11941.0
2018-11-26 12:55:00,101.65,102.03,101.63,101.97,23373.0,77.8695,78.1606,77.8541,78.1146,23373.0
2018-11-26 13:00:00,101.94,101.97,101.63,101.64,16079.0,78.0916,78.1146,77.8541,77.8618,16079.0
2018-11-26 13:05:00,101.64,101.94,101.63,101.92,16026.0,77.8618,78.0916,77.8541,78.0763,16026.0
2018-11-26 13:10:00,101.92,102.08,101.81,101.81,22141.0,78.0763,78.1989,77.992,77.992,22141.0
2018-11-26 13:15:00,101.85,101.98,101.8,101.85,7567.0,78.0227,78.1223,77.9844,78.0227,7567.0
2018-11-26 13:20:00,101.87,101.92,101.86,101.89,5356.0,78.038,78.0763,78.0303,78.0533,5356.0
2018-11-26 13:25:00,101.87,101.87,101.7,101.75,10048.0,78.038,78.038,77.9078,77.9461,10048.0
2018-11-26 13:30:00,101.76,102.07,101.75,102.05,10069.0,77.9537,78.1912,77.9461,78.1759,10069.0
2018-11-26 13:35:00,102.04,102.04,101.94,102.0,18465.0,78.1682,78.1682,78.0916,78.1376,18465.0
2018-11-26 13:40:00,101.99,101.99,101.81,101.85,12466.0,78.1299,78.1299,77.992,78.0227,12466.0
2018-11-26 13:45:00,101.84,102.04,101.84,101.93,16068.0,78.015,78.1682,78.015,78.084,16068.0
2018-11-26 13:50:00,101.92,101.96,101.88,101.93,12183.0,78.0763,78.1069,78.0457,78.084,12183.0
2018-11-26 13:55:00,101.93,102.1,101.92,102.02,26149.0,78.084,78.2142,78.0763,78.1529,26149.0
2018-11-26 14:00:00,102.04,102.04,101.87,101.91,9308.0,78.1682,78.1682,78.038,78.0686,9308.0
2018-11-26 14:05:00,101.91,101.97,101.89,101.96,9701.0,78.0686,78.1146,78.0533,78.1069,9701.0
2018-11-26 14:10:00,101.96,102.13,101.92,102.08,15592.0,78.1069,78.2372,78.0763,78.1989,15592.0
2018-11-26 14:15:00,102.09,102.2,101.98,102.02,16760.0,78.2065,78.2908,78.1223,78.1529,16760.0
2018-11-26 14:20:00,102.04,102.05,101.94,101.98,11015.0,78.1682,78.1759,78.0916,78.1223,11015.0
2018-11-26 14:25:00,101.96,102.04,101.9,101.98,26003.0,78.1069,78.1682,78.061,78.1223,26003.0
2018-11-26 14:30:00,101.98,102.26,101.96,102.26,18063.0,78.1223,78.3368,78.1069,78.3368,18063.0
2018-11-26 14:35:00,102.26,102.37,102.22,102.29,29869.0,78.3368,78.421,78.3061,78.3597,29869.0
2018-11-26 14:40:00,102.28,102.29,102.18,102.21,13656.0,78.3521,78.3597,78.2755,78.2985,13656.0
2018-11-26 14:45:00,102.22,102.25,102.09,102.22,27579.0,78.3061,78.3291,78.2065,78.3061,27579.0
2018-11-26 14:50:00,102.2,102.4,102.17,102.38,16017.0,78.2908,78.444,78.2678,78.4287,16017.0
2018-11-26 14:55:00,102.37,102.43,102.32,102.43,13199.0,78.421,78.467,78.3827,78.467,13199.0
2018-11-26 15:00:00,102.46,102.71,102.41,102.66,48049.0,78.49,78.6815,78.4517,78.6432,48049.0
2018-11-26 15:05:00,102.65,102.68,102.53,102.62,23389.0,78.6355,78.6585,78.5436,78.6125,23389.0
2018-11-26 15:10:00,102.61,102.66,102.45,102.57,42208.0,78.6049,78.6432,78.4823,78.5742,42208.0
2018-11-26 15:15:00,102.57,102.65,102.44,102.46,35132.0,78.5742,78.6355,78.4746,78.49,35132.0
2018-11-26 15:20:00,102.45,102.55,102.39,102.4,47317.0,78.4823,78.5589,78.4363,78.444,47317.0
2018-11-26 15:25:00,102.4,102.57,102.4,102.53,60912.0,78.444,78.5742,78.444,78.5436,60912.0
2018-11-26 15:30:00,102.53,102.72,102.5,102.7,43758.0,78.5436,78.6891,78.5206,78.6738,43758.0
2018-11-26 15:35:00,102.69,102.73,102.49,102.52,47766.0,78.6662,78.6968,78.513,78.5359,47766.0
2018-11-26 15:40:00,102.5,102.55,102.34,102.34,59811.0,78.5206,78.5589,78.398,78.398,59811.0
2018-11-26 15:45:00,102.35,102.52,102.34,102.44,81417.0,78.4057,78.5359,78.398,78.4746,81417.0
2018-11-26 15:50:00,102.45,102.49,102.36,102.47,89286.0,78.4823,78.513,78.4134,78.4976,89286.0
2018-11-26 15:55:00,102.48,102.63,102.48,102.59,161716.0,78.5053,78.6202,78.5053,78.5896,161716.0
2018-11-27 09:30:00,102.26,102.59,101.91,102.55,40872.0,78.3368,78.5896,78.0686,78.5589,40872.0
2018-11-27 09:35:00,102.64,102.96,101.93,101.98,27097.0,78.6279,78.873,78.084,78.1223,27097.0
2018-11-27 09:40:00,102.04,102.08,101.77,101.89,26846.0,78.1682,78.1989,77.9614,78.0533,26846.0
2018-11-27 09:45:00,101.87,101.91,101.3,101.5,46064.0,78.038,78.0686,77.6013,77.7546,46064.0
2018-11-27 09:50:00,101.46,101.52,101.1,101.17,25045.0,77.7239,77.7699,77.4481,77.5018,25045.0
2018-11-27 09:55:00,101.15,101.4,101.01,101.35,25515.0,77.4864,77.678,77.3792,77.6396,25515.0
2018-11-27 10:00:00,101.33,101.57,101.21,101.57,28725.0,77.6243,77.8082,77.5324,77.8082,28725.0
2018-11-27 10:05:00,101.55,101.71,101.47,101.58,32724.0,77.7929,77.9154,77.7316,77.8158,32724.0
2018-11-27 10:10:00,101.55,101.86,101.48,101.7,45297.0,77.7929,78.0303,77.7392,77.9078,45297.0
2018-11-27 10:15:00,101.7,101.83,101.57,101.76,26325.0,77.9078,78.0074,77.8082,77.9537,26325.0
2018-11-27 10:20:00,101.75,101.75,101.37,101.44,31183.0,77.9461,77.9461,77.655,77.7086,31183.0
2018-11-27 10:25:00,101.4,101.61,101.16,101.16,36170.0,77.678,77.8388,77.4941,77.4941,36170.0
2018-11-27 10:30:00,101.16,101.33,101.15,101.28,22643.0,77.4941,77.6243,77.4864,77.586,22643.0
2018-11-27 10:35:00,101.28,101.3,100.84,100.93,33197.0,77.586,77.6013,77.249,77.3179,33197.0
2018-11-27 10:40:00,100.94,101.4,100.76,101.4,172881.0,77.3256,77.678,77.1877,77.678,172881.0
2018-11-27 10:45:00,101.4,101.85,101.39,101.65,119628.0,77.678,78.0227,77.6703,77.8695,119628.0
2018-11-27 10:50:00,101.63,101.82,101.41,101.79,31146.0,77.8541,77.9997,77.6856,77.9767,31146.0
2018-11-27 10:55:00,101.77,101.98,101.74,101.9,45473.0,77.9614,78.1223,77.9384,78.061,45473.0
2018-11-27 11:00:00,101.89,102.63,101.88,102.63,78752.0,78.0533,78.6202,78.0457,78.6202,78752.0
2018-11-27 11:05:00,102.63,103.06,102.63,102.8,88653.0,78.6202,78.9496,78.6202,78.7504,88653.0
2018-11-27 11:10:00,102.84,102.88,102.34,102.35,41129.0,78.7811,78.8117,78.398,78.4057,41129.0
2018-11-27 11:15:00,102.37,102.47,102.05,102.24,32280.0,78.421,78.4976,78.1759,78.3214,32280.0
2018-11-27 11:20:00,102.28,102.57,102.18,102.2,73667.0,78.3521,78.5742,78.2755,78.2908,73667.0
2018-11-27 11:25:00,102.2,102.45,102.11,102.35,91216.0,78.2908,78.4823,78.2218,78.4057,91216.0
2018-11-27 11:30:00,102.32,102.43,102.21,102.25,20836.0,78.3827,78.467,78.2985,78.3291,20836.0
2018-11-27 11:35:00,102.26,102.55,102.09,102.19,29236.0,78.3368,78.5589,78.2065,78.2831,29236.0
2018-11-27 11:40:00,102.2,102.54,102.18,102.42,25576.0,78.2908,78.5513,78.2755,78.4593,25576.0
2018-11-27 11:45:00,102.42,102.47,102.17,102.44,33243.0,78.4593,78.4976,78.2678,78.4746,33243.0
2018-11-27 11:50:00,102.42,102.59,102.38,102.54,24152.0,78.4593,78.5896,78.4287,78.5513,24152.0
2018-11-27 11:55:00,102.54,102.6,102.44,102.44,25674.0,78.5513,78.5972,78.4746,78.4746,25674.0
2018-11-27 12:00:00,102.42,102.46,102.06,102.15,28937.0,78.4593,78.49,78.1835,78.2525,28937.0
2018-11-27 12:05:00,102.16,102.25,102.0,102.05,21003.0,78.2602,78.3291,78.1376,78.1759,21003.0
2018-11-27 12:10:00,102.05,102.05,101.72,101.86,42515.0,78.1759,78.1759,77.9231,78.0303,42515.0
2018-11-27 12:15:00,101.9,101.9,101.73,101.75,28064.0,78.061,78.061,77.9307,77.9461,28064.0
2018-11-27 12:20:00,101.7,101.71,101.33,101.33,13079.0,77.9078,77.9154,77.6243,77.6243,13079.0
2018-11-27 12:25:00,101.33,101.33,100.79,101.09,18706.0,77.6243,77.6243,77.2107,77.4405,18706.0
2018-11-27 12:30:00,101.06,101.18,100.99,101.17,28616.0,77.4175,77.5094,77.3639,77.5018,28616.0
2018-11-27 12:35:00,101.19,101.47,101.14,101.45,31816.0,77.5171,77.7316,77.4788,77.7163,31816.0
2018-11-27 12:40:00,101.41,101.41,101.02,101.04,11050.0,77.6856,77.6856,77.3868,77.4022,11050.0
2018-11-27 12:45:00,101.06,101.37,101.01,101.34,21445.0,77.4175,77.655,77.3792,77.632,21445.0
2018-11-27 12:50:00,101.23,101.27,101.05,101.05,5960.0,77.5477,77.5784,77.4098,77.4098,5960.0
2018-11-27 12:55:00,101.05,101.22,100.98,101.02,7116.0,77.4098,77.5401,77.3562,77.3868,7116.0
2018-11-27 13:00:00,101.07,101.27,101.06,101.08,10700.0,77.4252,77.5784,77.4175,77.4328,10700.0
2018-11-27 13:05:00,101.1,101.27,100.94,101.25,11759.0,77.4481,77.5784,77.3256,77.563,11759.0
2018-11-27 13:10:00,101.29,101.31,101.06,101.31,9557.0,77.5937,77.609,77.4175,77.609,9557.0
2018-11-27 13:15:00,101.31,101.55,101.16,101.2,24547.0,77.609,77.7929,77.4941,77.5247,24547.0
2018-11-27 13:20:00,101.23,101.3,101.1,101.21,14601.0,77.5477,77.6013,77.4481,77.5324,14601.0
2018-11-27 13:25:00,101.22,101.22,101.06,101.15,6500.0,77.5401,77.5401,77.4175,77.4864,6500.0
2018-11-27 13:30:00,101.13,101.33,101.13,101.31,7538.0,77.4711,77.6243,77.4711,77.609,7538.0
2018-11-27 13:35:00,101.31,101.41,101.2,101.4,15012.0,77.609,77.6856,77.5247,77.678,15012.0
2018-11-27 13:40:00,101.38,101.38,101.2,101.21,28442.0,77.6626,77.6626,77.5247,77.5324,28442.0
2018-11-27 13:45:00,101.21,101.38,101.18,101.32,17985.0,77.5324,77.6626,77.5094,77.6167,17985.0
2018-11-27 13:50:00,101.34,101.36,101.24,101.27,10380.0,77.632,77.6473,77.5554,77.5784,10380.0
2018-11-27 13:55:00,101.25,101.38,101.19,101.38,17351.0,77.563,77.6626,77.5171,77.6626,17351.0
2018-11-27 14:00:00,101.39,101.54,101.35,101.53,24429.0,77.6703,77.7852,77.6396,77.7775,24429.0
2018-11-27 14:05:00,101.56,101.6,101.47,101.51,17348.0,77.8005,77.8312,77.7316,77.7622,17348.0
2018-11-27 14:10:00,101.52,101.62,101.47,101.59,12986.0,77.7699,77.8465,77.7316,77.8235,12986.0
2018-11-27 14:15:00,101.59,101.73,101.59,101.66,33845.0,77.8235,77.9307,77.8235,77.8771,33845.0
2018-11-27 14:20:00,101.65,101.76,101.62,101.72,37159.0,77.8695,77.9537,77.8465,77.9231,37159.0
2018-11-27 14:25:00,101.71,101.77,101.66,101.73,11837.0,77.9154,77.9614,77.8771,77.9307,11837.0
2018-11-27 14:30:00,101.74,101.88,101.74,101.81,29876.0,77.9384,78.0457,77.9384,77.992,29876.0
2018-11-27 14:35:00,101.81,101.9,101.76,101.76,28703.0,77.992,78.061,77.9537,77.9537,28703.0
2018-11-27 14:40:00,101.81,101.96,101.79,101.96,20012.0,77.992,78.1069,77.9767,78.1069,20012.0
2018-11-27 14:45:00,101.98,102.14,101.97,102.12,14228.0,78.1223,78.2448,78.1146,78.2295,14228.0
2018-11-27 14:50:00,102.11,102.11,101.94,101.95,16376.0,78.2218,78.2218,78.0916,78.0993,16376.0
2018-11-27 14:55:00,101.98,101.98,101.87,101.87,12443.0,78.1223,78.1223,78.038,78.038,12443.0
2018-11-27 15:00:00,101.88,101.94,101.71,101.94,21272.0,78.0457,78.0916,77.9154,78.0916,21272.0
2018-11-27 15:05:00,101.96,101.99,101.86,101.96,15859.0,78.1069,78.1299,78.0303,78.1069,15859.0
2018-11-27 15:10:00,101.95,102.05,101.84,102.05,18261.0,78.0993,78.1759,78.015,78.1759,18261.0
2018-11-27 15:15:00,102.05,102.05,101.72,101.75,20166.0,78.1759,78.1759,77.9231,77.9461,20166.0
2018-11-27 15:20:00,101.77,101.8,101.66,101.67,18604.0,77.9614,77.9844,77.8771,77.8848,18604.0
2018-11-27 15:25:00,101.68,101.8,101.68,101.74,20140.0,77.8924,77.9844,77.8924,77.9384,20140.0
2018-11-27 15:30:00,101.72,101.72,101.54,101.59,29737.0,77.9231,77.9231,77.7852,77.8235,29737.0
2018-11-27 15:35:00,101.58,101.65,101.53,101.6,37495.0,77.8158,77.8695,77.7775,77.8312,37495.0
2018-11-27 15:40:00,101.61,101.67,101.6,101.64,43998.0,77.8388,77.8848,77.8312,77.8618,43998.0
2018-11-27 15:45:00,101.62,101.83,101.61,101.81,53630.0,77.8465,78.0074,77.8388,77.992,53630.0
2018-11-27 15:50:00,101.81,101.82,101.61,101.62,60231.0,77.992,77.9997,77.8388,77.8465,60231.0
2018-11-27 15:55:00,101.61,101.96,101.59,101.93,166814.0,77.8388,78.1069,77.8235,78.084,166814.0
2018-11-28 09:30:00,101.99,102.99,101.8,102.54,86386.0,78.1299,78.896,77.9844,78.5513,86386.0
2018-11-28 09:35:00,102.52,102.93,102.41,102.61,18284.0,78.5359,78.85,78.4517,78.6049,18284.0
2018-11-28 09:40:00,102.63,102.68,102.24,102.3,7535.0,78.6202,78.6585,78.3214,78.3674,7535.0
2018-11-28 09:45:00,102.34,102.37,101.93,102.02,13179.0,78.398,78.421,78.084,78.1529,13179.0
2018-11-28 09:50:00,102.07,102.27,102.02,102.05,12490.0,78.1912,78.3444,78.1529,78.1759,12490.0
2018-11-28 09:55:00,102.04,102.34,101.98,102.1,39353.0,78.1682,78.398,78.1223,78.2142,39353.0
2018-11-28 10:00:00,102.12,102.36,102.08,102.36,12206.0,78.2295,78.4134,78.1989,78.4134,12206.0
2018-11-28 10:05:00,102.36,102.4,102.11,102.13,21065.0,78.4134,78.444,78.2218,78.2372,21065.0
2018-11-28 10:10:00,102.15,102.15,101.94,102.15,15376.0,78.2525,78.2525,78.0916,78.2525,15376.0
2018-11-28 10:15:00,102.13,102.36,102.02,102.33,12205.0,78.2372,78.4134,78.1529,78.3904,12205.0
2018-11-28 10:20:00,102.33,102.41,102.03,102.21,56904.0,78.3904,78.4517,78.1606,78.2985,56904.0
2018-11-28 10:25:00,102.23,102.25,101.94,102.07,31445.0,78.3138,78.3291,78.0916,78.1912,31445.0
2018-11-28 10:30:00,102.06,102.06,101.57,101.86,113806.0,78.1835,78.1835,77.8082,78.0303,113806.0
2018-11-28 10:35:00,101.89,102.24,101.82,102.07,51640.0,78.0533,78.3214,77.9997,78.1912,51640.0
2018-11-28 10:40:00,102.02,102.23,101.89,102.13,37753.0,78.1529,78.3138,78.0533,78.2372,37753.0
2018-11-28 10:45:00,102.08,102.26,101.88,102.19,35051.0,78.1989,78.3368,78.0457,78.2831,35051.0
2018-11-28 10:50:00,102.15,102.17,102.04,102.13,7841.0,78.2525,78.2678,78.1682,78.2372,7841.0
2018-11-28 10:55:00,102.15,102.25,101.83,101.9,25249.0,78.2525,78.3291,78.0074,78.061,25249.0
2018-11-28 11:00:00,101.93,101.93,101.75,101.77,15011.0,78.084,78.084,77.9461,77.9614,15011.0
2018-11-28 11:05:00,101.79,102.11,101.78,102.1,75693.0,77.9767,78.2218,77.9691,78.2142,75693.0
2018-11-28 11:10:00,102.17,102.68,102.17,102.47,17837.0,78.2678,78.6585,78.2678,78.4976,17837.0
2018-11-28 11:15:00,102.5,102.5,102.32,102.37,11395.0,78.5206,78.5206,78.3827,78.421,11395.0
2018-11-28 11:20:00,102.4,102.41,102.12,102.22,14299.0,78.444,78.4517,78.2295,78.3061,14299.0
2018-11-28 11:25:00,102.21,102.58,102.19,102.56,16261.0,78.2985,78.5819,78.2831,78.5666,16261.0
2018-11-28 11:30:00,102.54,102.78,102.43,102.65,16394.0,78.5513,78.7351,78.467,78.6355,16394.0
2018-11-28 11:35:00,102.62,102.92,102.61,102.85,25820.0,78.6125,78.8424,78.6049,78.7887,25820.0
2018-11-28 11:40:00,102.83,102.83,102.62,102.77,20210.0,78.7734,78.7734,78.6125,78.7274,20210.0
2018-11-28 11:45:00,102.79,102.82,102.5,102.65,17125.0,78.7428,78.7657,78.5206,78.6355,17125.0
2018-11-28 11:50:00,102.67,102.68,102.33,102.37,82511.0,78.6508,78.6585,78.3904,78.421,82511.0
2018-11-28 11:55:00,102.41,102.42,102.19,102.25,24679.0,78.4517,78.4593,78.2831,78.3291,24679.0
2018-11-28 12:00:00,102.28,103.23,102.25,103.23,64628.0,78.3521,79.0798,78.3291,79.0798,64628.0
2018-11-28 12:05:00,103.22,103.52,102.98,103.44,39236.0,79.0722,79.302,78.8883,79.2407,39236.0
2018-11-28 12:10:00,103.44,103.48,103.11,103.41,75312.0,79.2407,79.2713,78.9879,79.2177,75312.0
2018-11-28 12:15:00,103.49,103.6,103.18,103.31,32489.0,79.279,79.3633,79.0415,79.1411,32489.0
2018-11-28 12:20:00,103.3,103.43,103.0,103.0,45056.0,79.1335,79.233,78.9036,78.9036,45056.0
2018-11-28 12:25:00,102.97,103.12,102.71,103.05,40560.0,78.8807,78.9956,78.6815,78.9419,40560.0
2018-11-28 12:30:00,103.0,103.15,102.95,102.95,15044.0,78.9036,79.0185,78.8653,78.8653,15044.0
2018-11-28 12:35:00,102.98,103.31,102.98,103.29,73177.0,78.8883,79.1411,78.8883,79.1258,73177.0
2018-11-28 12:40:00,103.34,103.34,103.05,103.23,13987.0,79.1641,79.1641,78.9419,79.0798,13987.0
2018-11-28 12:45:00,103.25,103.42,103.16,103.31,28145.0,79.0952,79.2254,79.0262,79.1411,28145.0
2018-11-28 12:50:00,103.34,103.56,103.29,103.47,19456.0,79.1641,79.3326,79.1258,79.2637,19456.0
2018-11-28 12:55:00,103.42,103.52,103.14,103.17,17987.0,79.2254,79.302,79.0109,79.0339,17987.0
2018-11-28 13:00:00,103.18,103.2,102.87,102.95,21813.0,79.0415,79.0568,78.8041,78.8653,21813.0
2018-11-28 13:05:00,102.95,103.18,102.9,103.16,25536.0,78.8653,79.0415,78.827,79.0262,25536.0
2018-11-28 13:10:00,103.17,103.34,103.12,103.34,14718.0,79.0339,79.1641,78.9956,79.1641,14718.0
2018-11-28 13:15:00,103.37,103.52,103.3,103.43,8819.0,79.1871,79.302,79.1335,79.233,8819.0
2018-11-28 13:20:00,103.41,103.52,103.35,103.41,8365.0,79.2177,79.302,79.1718,79.2177,8365.0
2018-11-28 13:25:00,103.4,103.5,103.3,103.37,6205.0,79.2101,79.2867,79.1335,79.1871,6205.0
2018-11-28 13:30:00,103.37,103.55,103.24,103.29,10845.0,79.1871,79.325,79.0875,79.1258,10845.0
2018-11-28 13:35:00,103.32,103.41,103.23,103.34,17284.0,79.1488,79.2177,79.0798,79.1641,17284.0
2018-11-28 13:40:00,103.34,103.37,103.21,103.29,15251.0,79.1641,79.1871,79.0645,79.1258,15251.0
2018-11-28 13:45:00,103.29,103.58,103.25,103.54,8423.0,79.1258,79.3479,79.0952,79.3173,8423.0
2018-11-28 13:50:00,103.57,103.87,103.48,103.79,12172.0,79.3403,79.5701,79.2713,79.5088,12172.0
2018-11-28 13:55:00,103.78,103.88,103.73,103.73,7708.0,79.5012,79.5778,79.4629,79.4629,7708.0
2018-11-28 14:00:00,103.72,103.79,103.61,103.76,9507.0,79.4552,79.5088,79.3709,79.4858,9507.0
2018-11-28 14:05:00,103.78,103.93,103.74,103.89,10220.0,79.5012,79.6161,79.4705,79.5854,10220.0
2018-11-28 14:10:00,103.89,104.02,103.75,103.83,12271.0,79.5854,79.685,79.4782,79.5395,12271.0
2018-11-28 14:15:00,103.81,103.83,103.57,103.76,19482.0,79.5241,79.5395,79.3403,79.4858,19482.0
2018-11-28 14:20:00,103.72,103.73,103.39,103.48,18619.0,79.4552,79.4629,79.2024,79.2713,18619.0
2018-11-28 14:25:00,103.48,103.48,102.87,103.0,76977.0,79.2713,79.2713,78.8041,78.9036,76977.0
2018-11-28 14:30:00,103.0,103.13,102.97,103.1,25864.0,78.9036,79.0032,78.8807,78.9802,25864.0
2018-11-28 14:35:00,103.15,103.31,103.05,103.08,19577.0,79.0185,79.1411,78.9419,78.9649,19577.0
2018-11-28 14:40:00,103.09,103.21,103.08,103.17,14242.0,78.9726,79.0645,78.9649,79.0339,14242.0
2018-11-28 14:45:00,103.17,103.34,103.16,103.29,38330.0,79.0339,79.1641,79.0262,79.1258,38330.0
2018-11-28 14:50:00,103.3,103.33,103.17,103.19,15745.0,79.1335,79.1564,79.0339,79.0492,15745.0
2018-11-28 14:55:00,103.17,103.21,103.09,103.18,31100.0,79.0339,79.0645,78.9726,79.0415,31100.0
2018-11-28 15:00:00,103.2,103.4,103.17,103.39,21355.0,79.0568,79.2101,79.0339,79.2024,21355.0
2018-11-28 15:05:00,103.38,103.49,103.32,103.41,20610.0,79.1947,79.279,79.1488,79.2177,20610.0
2018-11-28 15:10:00,103.41,103.48,103.37,103.48,18515.0,79.2177,79.2713,79.1871,79.2713,18515.0
2018-11-28 15:15:00,103.48,103.66,103.48,103.61,34494.0,79.2713,79.4092,79.2713,79.3709,34494.0
2018-11-28 15:20:00,103.61,103.9,103.61,103.71,37199.0,79.3709,79.5931,79.3709,79.4475,37199.0
2018-11-28 15:25:00,103.71,103.73,103.5,103.62,28751.0,79.4475,79.4629,79.2867,79.3786,28751.0
2018-11-28 15:30:00,103.58,103.87,103.49,103.82,50310.0,79.3479,79.5701,79.279,79.5318,50310.0
2018-11-28 15:35:00,103.85,103.97,103.78,103.83,49629.0,79.5548,79.6467,79.5012,79.5395,49629.0
2018-11-28 15:40:00,103.83,103.83,103.66,103.66,34315.0,79.5395,79.5395,79.4092,79.4092,34315.0
2018-11-28 15:45:00,103.66,104.02,103.66,104.02,44224.0,79.4092,79.685,79.4092,79.685,44224.0
2018-11-28 15:50:00,104.05,104.06,103.91,103.93,59642.0,79.708,79.7157,79.6007,79.6161,59642.0
2018-11-28 15:55:00,103.92,104.05,103.75,103.77,415564.0,79.6084,79.708,79.4782,79.4935,415564.0
2018-11-29 09:30:00,103.97,104.67,103.97,104.61,29062.0,79.6467,80.1829,79.6467,80.137,29062.0
2018-11-29 09:35:00,104.69,105.0,104.39,104.95,36407.0,80.1983,80.4357,79.9685,80.3974,36407.0
2018-11-29 09:40:00,104.9,104.97,104.69,104.97,30001.0,80.3591,80.4128,80.1983,80.4128,30001.0
2018-11-29 09:45:00,105.01,105.09,104.81,104.85,13443.0,80.4434,80.5047,80.2902,80.3208,13443.0
2018-11-29 09:50:00,104.76,104.98,104.69,104.75,17887.0,80.2519,80.4204,80.1983,80.2442,17887.0
2018-11-29 09:55:00,104.75,104.75,104.38,104.38,15527.0,80.2442,80.2442,79.9608,79.9608,15527.0
2018-11-29 10:00:00,104.35,104.44,104.16,104.3,28013.0,79.9378,80.0068,79.7923,79.8995,28013.0
2018-11-29 10:05:00,104.35,104.35,104.05,104.08,35870.0,79.9378,79.9378,79.708,79.731,35870.0
2018-11-29 10:10:00,103.97,104.11,103.85,104.01,41117.0,79.6467,79.754,79.5548,79.6774,41117.0
2018-11-29 10:15:00,103.94,103.94,103.59,103.6,37798.0,79.6237,79.6237,79.3556,79.3633,37798.0
2018-11-29 10:20:00,103.63,104.1,103.63,104.1,19975.0,79.3863,79.7463,79.3863,79.7463,19975.0
2018-11-29 10:25:00,104.12,104.15,103.97,104.08,27110.0,79.7616,79.7846,79.6467,79.731,27110.0
2018-11-29 10:30:00,104.05,104.51,103.91,104.17,34011.0,79.708,80.0604,79.6007,79.7999,34011.0
2018-11-29 10:35:00,104.12,104.31,104.1,104.16,20483.0,79.7616,79.9072,79.7463,79.7923,20483.0
2018-11-29 10:40:00,104.13,104.18,103.95,104.0,23715.0,79.7693,79.8076,79.6314,79.6697,23715.0
2018-11-29 10:45:00,104.0,104.17,103.98,103.98,39455.0,79.6697,79.7999,79.6544,79.6544,39455.0
2018-11-29 10:50:00,103.95,104.09,103.94,104.02,32615.0,79.6314,79.7386,79.6237,79.685,32615.0
2018-11-29 10:55:00,104.06,104.27,104.05,104.27,12158.0,79.7157,79.8765,79.708,79.8765,12158.0
2018-11-29 11:00:00,104.25,104.55,104.13,104.53,17548.0,79.8612,80.091,79.7693,80.0757,17548.0
2018-11-29 11:05:00,104.51,104.53,104.32,104.32,55204.0,80.0604,80.0757,79.9148,79.9148,55204.0
2018-11-29 11:10:00,104.28,104.29,104.03,104.29,24604.0,79.8842,79.8918,79.6927,79.8918,24604.0
2018-11-29 11:15:00,104.32,104.51,104.29,104.38,12181.0,79.9148,80.0604,79.8918,79.9608,12181.0
2018-11-29 11:20:00,104.4,104.67,104.25,104.63,23888.0,79.9761,80.1829,79.8612,80.1523,23888.0
2018-11-29 11:25:00,104.62,104.97,104.58,104.93,16206.0,80.1446,80.4128,80.114,80.3821,16206.0
2018-11-29 11:30:00,104.96,105.19,104.89,105.05,20844.0,80.4051,80.5813,80.3515,80.4741,20844.0
2018-11-29 11:35:00,105.07,105.37,105.0,105.3,15109.0,80.4894,80.7192,80.4357,80.6656,15109.0
2018-11-29 11:40:00,105.28,105.35,105.24,105.32,10067.0,80.6502,80.7039,80.6196,80.6809,10067.0
2018-11-29 11:45:00,105.28,105.31,105.08,105.19,19281.0,80.6502,80.6732,80.497,80.5813,19281.0
2018-11-29 11:50:00,105.18,105.51,105.09,105.51,15522.0,80.5736,80.8264,80.5047,80.8264,15522.0
2018-11-29 11:55:00,105.51,105.51,105.24,105.25,11111.0,80.8264,80.8264,80.6196,80.6273,11111.0
2018-11-29 12:00:00,105.22,105.27,105.1,105.19,13024.0,80.6043,80.6426,80.5124,80.5813,13024.0
2018-11-29 12:05:00,105.18,105.23,104.98,105.05,17570.0,80.5736,80.6119,80.4204,80.4741,17570.0
2018-11-29 12:10:00,105.08,105.25,105.05,105.09,34022.0,80.497,80.6273,80.4741,80.5047,34022.0
2018-11-29 12:15:00,105.11,105.19,105.0,105.18,23581.0,80.52,80.5813,80.4357,80.5736,23581.0
2018-11-29 12:20:00,105.11,105.22,105.08,105.09,36810.0,80.52,80.6043,80.497,80.5047,36810.0
2018-11-29 12:25:00,105.09,105.27,105.02,105.17,14086.0,80.5047,80.6426,80.4511,80.566,14086.0
2018-11-29 12:30:00,105.17,105.43,105.17,105.43,11060.0,80.566,80.7652,80.566,80.7652,11060.0
2018-11-29 12:35:00,105.4,105.4,105.21,105.24,13200.0,80.7422,80.7422,80.5966,80.6196,13200.0
2018-11-29 12:40:00,105.24,105.4,105.24,105.26,10434.0,80.6196,80.7422,80.6196,80.6349,10434.0
2018-11-29 12:45:00,105.24,105.26,105.2,105.21,6154.0,80.6196,80.6349,80.589,80.5966,6154.0
2018-11-29 12:50:00,105.23,105.43,105.22,105.4,5739.0,80.6119,80.7652,80.6043,80.7422,5739.0
2018-11-29 12:55:00,105.47,105.58,105.42,105.55,7000.0,80.7958,80.8801,80.7575,80.8571,7000.0
2018-11-29 13:00:00,105.55,105.73,105.52,105.68,8269.0,80.8571,80.995,80.8341,80.9567,8269.0
2018-11-29 13:05:00,105.66,105.68,105.48,105.6,8971.0,80.9413,80.9567,80.8035,80.8954,8971.0
2018-11-29 13:10:00,105.59,105.68,105.5,105.5,9746.0,80.8877,80.9567,80.8188,80.8188,9746.0
2018-11-29 13:15:00,105.52,105.75,105.51,105.75,6600.0,80.8341,81.0103,80.8264,81.0103,6600.0
2018-11-29 13:20:00,105.75,105.93,105.71,105.93,7498.0,81.0103,81.1482,80.9796,81.1482,7498.0
2018-11-29 13:25:00,105.94,106.01,105.65,105.69,18962.0,81.1558,81.2095,80.9337,80.9643,18962.0
2018-11-29 13:30:00,105.69,105.88,105.68,105.84,9046.0,80.9643,81.1099,80.9567,81.0792,9046.0
2018-11-29 13:35:00,105.83,105.86,105.67,105.72,6423.0,81.0716,81.0946,80.949,80.9873,6423.0
2018-11-29 13:40:00,105.71,105.77,105.59,105.74,11028.0,80.9796,81.0256,80.8877,81.0026,11028.0
2018-11-29 13:45:00,105.73,105.84,105.71,105.79,18340.0,80.995,81.0792,80.9796,81.0409,18340.0
2018-11-29 13:50:00,105.83,105.84,105.6,105.6,13794.0,81.0716,81.0792,80.8954,80.8954,13794.0
2018-11-29 13:55:00,105.61,105.77,105.6,105.72,6089.0,80.903,81.0256,80.8954,80.9873,6089.0
2018-11-29 14:00:00,105.7,105.94,105.66,105.82,15422.0,80.972,81.1558,80.9413,81.0639,15422.0
2018-11-29 14:05:00,105.82,105.86,105.75,105.78,7440.0,81.0639,81.0946,81.0103,81.0333,7440.0
2018-11-29 14:10:00,105.82,106.05,105.75,106.03,14277.0,81.0639,81.2401,81.0103,81.2248,14277.0
2018-11-29 14:15:00,105.99,106.02,105.81,106.01,16712.0,81.1941,81.2171,81.0563,81.2095,16712.0
2018-11-29 14:20:00,106.04,106.04,105.88,105.97,22781.0,81.2324,81.2324,81.1099,81.1788,22781.0
2018-11-29 14:25:00,106.03,106.19,105.97,106.05,13625.0,81.2248,81.3474,81.1788,81.2401,13625.0
2018-11-29 14:30:00,105.99,106.17,105.96,106.11,23570.0,81.1941,81.332,81.1712,81.2861,23570.0
2018-11-29 14:35:00,106.12,106.18,106.02,106.14,15395.0,81.2937,81.3397,81.2171,81.3091,15395.0
2018-11-29 14:40:00,106.14,106.3,106.14,106.26,17988.0,81.3091,81.4316,81.3091,81.401,17988.0
2018-11-29 14:45:00,106.24,106.26,106.09,106.17,15986.0,81.3857,81.401,81.2707,81.332,15986.0
2018-11-29 14:50:00,106.17,106.43,106.17,106.3,19720.0,81.332,81.5312,81.332,81.4316,19720.0
2018-11-29 14:55:00,106.32,106.41,106.25,106.37,14198.0,81.4469,81.5159,81.3933,81.4852,14198.0
2018-11-29 15:00:00,106.41,106.46,106.35,106.45,22664.0,81.5159,81.5542,81.4699,81.5465,22664.0
2018-11-29 15:05:00,106.43,106.54,106.35,106.54,18419.0,81.5312,81.6155,81.4699,81.6155,18419.0
2018-11-29 15:10:00,106.54,106.59,106.46,106.56,26297.0,81.6155,81.6538,81.5542,81.6308,26297.0
2018-11-29 15:15:00,106.54,106.57,106.28,106.3,55841.0,81.6155,81.6385,81.4163,81.4316,55841.0
2018-11-29 15:20:00,106.33,106.35,105.88,105.89,16119.0,81.4546,81.4699,81.1099,81.1175,16119.0
2018-11-29 15:25:00,105.89,105.97,105.82,105.87,14732.0,81.1175,81.1788,81.0639,81.1022,14732.0
2018-11-29 15:30:00,105.87,106.03,105.84,106.0,91913.0,81.1022,81.2248,81.0792,81.2018,91913.0
2018-11-29 15:35:00,105.99,106.05,105.85,106.04,47495.0,81.1941,81.2401,81.0869,81.2324,47495.0
2018-11-29 15:40:00,106.03,106.05,105.95,106.03,44074.0,81.2248,81.2401,81.1635,81.2248,44074.0
2018-11-29 15:45:00,106.02,106.11,105.91,105.96,84039.0,81.2171,81.2861,81.1329,81.1712,84039.0
2018-11-29 15:50:00,105.94,105.94,105.74,105.81,60500.0,81.1558,81.1558,81.0026,81.0563,60500.0
2018-11-29 15:55:00,105.78,105.78,105.46,105.49,212994.0,81.0333,81.0333,80.7881,80.8111,212994.0
2018-11-30 09:30:00,104.39,104.68,103.94,103.98,40321.0,79.9685,80.1906,79.6237,79.6544,40321.0
2018-11-30 09:35:00,103.97,104.52,103.89,104.43,30505.0,79.6467,80.068,79.5854,79.9991,30505.0
2018-11-30 09:40:00,104.43,104.43,103.95,103.96,46955.0,79.9991,79.9991,79.6314,79.6391,46955.0
2018-11-30 09:45:00,104.0,104.14,103.35,103.39,29661.0,79.6697,79.7769,79.1718,79.2024,29661.0
2018-11-30 09:50:00,103.39,103.47,103.2,103.46,44475.0,79.2024,79.2637,79.0568,79.256,44475.0
2018-11-30 09:55:00,103.47,104.02,103.45,103.99,53707.0,79.2637,79.685,79.2484,79.662,53707.0
2018-11-30 10:00:00,103.97,104.12,103.76,103.79,41153.0,79.6467,79.7616,79.4858,79.5088,41153.0
2018-11-30 10:05:00,103.79,104.05,103.75,103.86,36731.0,79.5088,79.708,79.4782,79.5624,36731.0
2018-11-30 10:10:00,103.89,103.98,103.74,103.94,22769.0,79.5854,79.6544,79.4705,79.6237,22769.0
2018-11-30 10:15:00,103.95,103.95,103.64,103.79,18782.0,79.6314,79.6314,79.3939,79.5088,18782.0
2018-11-30 10:20:00,103.79,103.85,103.54,103.62,54173.0,79.5088,79.5548,79.3173,79.3786,54173.0
2018-11-30 10:25:00,103.67,103.75,103.37,103.41,82430.0,79.4169,79.4782,79.1871,79.2177,82430.0
2018-11-30 10:30:00,103.41,103.77,103.33,103.77,48858.0,79.2177,79.4935,79.1564,79.4935,48858.0
2018-11-30 10:35:00,103.78,103.89,103.5,103.57,62451.0,79.5012,79.5854,79.2867,79.3403,62451.0
2018-11-30 10:40:00,103.61,103.8,103.55,103.67,31094.0,79.3709,79.5165,79.325,79.4169,31094.0
2018-11-30 10:45:00,103.68,103.76,103.52,103.59,37092.0,79.4246,79.4858,79.302,79.3556,37092.0
2018-11-30 10:50:00,103.61,103.68,103.32,103.34,66733.0,79.3709,79.4246,79.1488,79.1641,66733.0
2018-11-30 10:55:00,103.32,103.38,103.07,103.3,55967.0,79.1488,79.1947,78.9573,79.1335,55967.0
2018-11-30 11:00:00,103.32,103.5,103.2,103.25,88394.0,79.1488,79.2867,79.0568,79.0952,88394.0
2018-11-30 11:05:00,103.28,103.53,103.28,103.34,64596.0,79.1181,79.3096,79.1181,79.1641,64596.0
2018-11-30 11:10:00,103.32,103.48,103.22,103.22,61656.0,79.1488,79.2713,79.0722,79.0722,61656.0
2018-11-30 11:15:00,103.27,103.45,103.21,103.39,65285.0,79.1105,79.2484,79.0645,79.2024,65285.0
2018-11-30 11:20:00,103.4,103.59,103.29,103.32,82147.0,79.2101,79.3556,79.1258,79.1488,82147.0
2018-11-30 11:25:00,103.33,103.39,102.89,103.31,176875.0,79.1564,79.2024,78.8194,79.1411,176875.0
2018-11-30 11:30:00,103.29,103.93,102.96,103.86,192779.0,79.1258,79.6161,78.873,79.5624,192779.0
2018-11-30 11:35:00,103.88,104.55,103.79,103.85,130136.0,79.5778,80.091,79.5088,79.5548,130136.0
2018-11-30 11:40:00,103.86,104.06,103.52,103.84,111951.0,79.5624,79.7157,79.302,79.5471,111951.0
2018-11-30 11:45:00,103.83,104.02,103.77,103.97,69175.0,79.5395,79.685,79.4935,79.6467,69175.0
2018-11-30 11:50:00,103.98,104.09,103.61,103.77,45345.0,79.6544,79.7386,79.3709,79.4935,45345.0
2018-11-30 11:55:00,103.8,104.21,103.8,103.96,47886.0,79.5165,79.8306,79.5165,79.6391,47886.0
2018-11-30 12:00:00,103.98,104.25,103.83,104.25,60475.0,79.6544,79.8612,79.5395,79.8612,60475.0
2018-11-30 12:05:00,104.22,104.22,103.99,104.09,71342.0,79.8382,79.8382,79.662,79.7386,71342.0
2018-11-30 12:10:00,104.09,104.15,104.0,104.04,40714.0,79.7386,79.7846,79.6697,79.7003,40714.0
2018-11-30 12:15:00,104.05,104.06,103.61,103.66,31165.0,79.708,79.7157,79.3709,79.4092,31165.0
2018-11-30 12:20:00,103.62,103.96,103.6,103.89,19827.0,79.3786,79.6391,79.3633,79.5854,19827.0
2018-11-30 12:25:00,103.87,103.94,103.69,103.78,44450.0,79.5701,79.6237,79.4322,79.5012,44450.0
2018-11-30 12:30:00,103.81,103.93,103.65,103.65,19117.0,79.5241,79.6161,79.4016,79.4016,19117.0
2018-11-30 12:35:00,103.64,103.64,103.42,103.49,19221.0,79.3939,79.3939,79.2254,79.279,19221.0
2018-11-30 12:40:00,103.54,103.66,103.45,103.52,14776.0,79.3173,79.4092,79.2484,79.302,14776.0
2018-11-30 12:45:00,103.5,103.61,103.41,103.43,10347.0,79.2867,79.3709,79.2177,79.233,10347.0
2018-11-30 12:50:00,103.45,103.51,103.24,103.27,23037.0,79.2484,79.2943,79.0875,79.1105,23037.0
2018-11-30 12:55:00,103.28,103.29,103.11,103.13,18654.0,79.1181,79.1258,78.9879,79.0032,18654.0
2018-11-30 13:00:00,103.14,103.15,102.99,103.03,24007.0,79.0109,79.0185,78.896,78.9266,24007.0
2018-11-30 13:05:00,103.03,103.31,102.9,103.23,69699.0,78.9266,79.1411,78.827,79.0798,69699.0
2018-11-30 13:10:00,103.24,103.29,103.16,103.18,11067.0,79.0875,79.1258,79.0262,79.0415,11067.0
2018-11-30 13:15:00,103.19,103.2,103.08,103.13,18070.0,79.0492,79.0568,78.9649,79.0032,18070.0
2018-11-30 13:20:00,103.13,103.42,103.11,103.42,30165.0,79.0032,79.2254,78.9879,79.2254,30165.0
2018-11-30 13:25:00,103.44,103.53,103.33,103.53,20916.0,79.2407,79.3096,79.1564,79.3096,20916.0
2018-11-30 13:30:00,103.54,103.97,103.51,103.82,42558.0,79.3173,79.6467,79.2943,79.5318,42558.0
2018-11-30 13:35:00,103.86,104.05,103.85,103.88,69809.0,79.5624,79.708,79.5548,79.5778,69809.0
2018-11-30 13:40:00,103.87,103.87,103.72,103.77,50844.0,79.5701,79.5701,79.4552,79.4935,50844.0
2018-11-30 13:45:00,103.79,103.9,103.79,103.86,18649.0,79.5088,79.5931,79.5088,79.5624,18649.0
2018-11-30 13:50:00,103.89,104.23,103.89,104.06,18715.0,79.5854,79.8459,79.5854,79.7157,18715.0
2018-11-30 13:55:00,104.02,104.07,103.91,103.91,16480.0,79.685,79.7233,79.6007,79.6007,16480.0
2018-11-30 14:00:00,103.92,103.96,103.57,103.6,37706.0,79.6084,79.6391,79.3403,79.3633,37706.0
2018-11-30 14:05:00,103.6,103.78,103.57,103.75,19075.0,79.3633,79.5012,79.3403,79.4782,19075.0
2018-11-30 14:10:00,103.74,103.86,103.74,103.8,15374.0,79.4705,79.5624,79.4705,79.5165,15374.0
2018-11-30 14:15:00,103.83,103.9,103.71,103.83,23263.0,79.5395,79.5931,79.4475,79.5395,23263.0
2018-11-30 14:20:00,103.83,104.0,103.81,103.92,27380.0,79.5395,79.6697,79.5241,79.6084,27380.0
2018-11-30 14:25:00,103.94,103.95,103.54,103.63,26073.0,79.6237,79.6314,79.3173,79.3863,26073.0
2018-11-30 14:30:00,103.65,103.78,103.6,103.67,18235.0,79.4016,79.5012,79.3633,79.4169,18235.0
2018-11-30 14:35:00,103.65,103.65,103.39,103.39,20393.0,79.4016,79.4016,79.2024,79.2024,20393.0
2018-11-30 14:40:00,103.42,103.61,103.4,103.47,20894.0,79.2254,79.3709,79.2101,79.2637,20894.0
2018-11-30 14:45:00,103.48,103.49,103.31,103.33,27003.0,79.2713,79.279,79.1411,79.1564,27003.0
2018-11-30 14:50:00,103.33,103.44,103.3,103.38,27531.0,79.1564,79.2407,79.1335,79.1947,27531.0
2018-11-30 14:55:00,103.4,103.43,103.24,103.28,33639.0,79.2101,79.233,79.0875,79.1181,33639.0
2018-11-30 15:00:00,103.28,103.32,103.16,103.24,32323.0,79.1181,79.1488,79.0262,79.0875,32323.0
2018-11-30 15:05:00,103.22,103.31,103.16,103.28,51805.0,79.0722,79.1411,79.0262,79.1181,51805.0
2018-11-30 15:10:00,103.27,103.31,103.17,103.3,34868.0,79.1105,79.1411,79.0339,79.1335,34868.0
2018-11-30 15:15:00,103.31,103.42,103.23,103.4,21160.0,79.1411,79.2254,79.0798,79.2101,21160.0
2018-11-30 15:20:00,103.39,103.54,103.38,103.47,25491.0,79.2024,79.3173,79.1947,79.2637,25491.0
2018-11-30 15:25:00,103.46,103.49,103.31,103.4,35764.0,79.256,79.279,79.1411,79.2101,35764.0
2018-11-30 15:30:00,103.42,103.65,103.4,103.62,51422.0,79.2254,79.4016,79.2101,79.3786,51422.0
2018-11-30 15:35:00,103.62,103.68,103.53,103.65,43302.0,79.3786,79.4246,79.3096,79.4016,43302.0
2018-11-30 15:40:00,103.65,103.69,103.58,103.69,63084.0,79.4016,79.4322,79.3479,79.4322,63084.0
2018-11-30 15:45:00,103.69,103.73,103.5,103.55,76759.0,79.4322,79.4629,79.2867,79.325,76759.0
2018-11-30 15:50:00,103.54,103.58,103.48,103.52,83343.0,79.3173,79.3479,79.2713,79.302,83343.0
2018-11-30 15:55:00,103.52,103.58,103.21,103.33,326668.0,79.302,79.3479,79.0645,79.1564,326668.0
2018-12-03 09:30:00,107.11,107.97,106.88,107.87,168312.0,82.0521,82.7109,81.8759,82.6343,168312.0
2018-12-03 09:35:00,107.78,107.79,107.01,107.21,44936.0,82.5654,82.573,81.9755,82.1287,44936.0
2018-12-03 09:40:00,107.21,107.74,106.87,107.61,101299.0,82.1287,82.5347,81.8683,82.4352,101299.0
2018-12-03 09:45:00,107.65,107.94,107.5,107.59,48076.0,82.4658,82.6879,82.3509,82.4198,48076.0
2018-12-03 09:50:00,107.54,107.54,107.09,107.34,62065.0,82.3815,82.3815,82.0368,82.2283,62065.0
2018-12-03 09:55:00,107.27,107.5,107.14,107.33,48601.0,82.1747,82.3509,82.0751,82.2207,48601.0
2018-12-03 10:00:00,107.35,107.41,107.11,107.31,49173.0,82.236,82.2819,82.0521,82.2053,49173.0
2018-12-03 10:05:00,107.34,107.78,107.25,107.71,32937.0,82.2283,82.5654,82.1594,82.5118,32937.0
2018-12-03 10:10:00,107.62,107.62,107.21,107.22,109658.0,82.4428,82.4428,82.1287,82.1364,109658.0
2018-12-03 10:15:00,107.2,107.32,106.98,107.29,92510.0,82.1211,82.213,81.9525,82.19,92510.0
2018-12-03 10:20:00,107.3,107.33,106.96,107.1,35018.0,82.1977,82.2207,81.9372,82.0445,35018.0
2018-12-03 10:25:00,107.14,107.21,106.96,107.0,28137.0,82.0751,82.1287,81.9372,81.9679,28137.0
2018-12-03 10:30:00,107.01,107.27,106.91,107.25,41881.0,81.9755,82.1747,81.8989,82.1594,41881.0
2018-12-03 10:35:00,107.23,107.31,106.99,107.0,57637.0,82.144,82.2053,81.9602,81.9679,57637.0
2018-12-03 10:40:00,107.0,107.21,106.82,107.04,58439.0,81.9679,82.1287,81.83,81.9985,58439.0
2018-12-03 10:45:00,107.03,107.09,106.67,106.73,132764.0,81.9908,82.0368,81.7151,81.761,132764.0
2018-12-03 10:50:00,106.73,107.14,106.54,107.13,40413.0,81.761,82.0751,81.6155,82.0674,40413.0
2018-12-03 10:55:00,107.14,107.19,106.57,106.58,58739.0,82.0751,82.1134,81.6385,81.6461,58739.0
2018-12-03 11:00:00,106.54,106.68,106.43,106.5,46873.0,81.6155,81.7227,81.5312,81.5848,46873.0
2018-12-03 11:05:00,106.5,106.65,106.3,106.43,33587.0,81.5848,81.6997,81.4316,81.5312,33587.0
2018-12-03 11:10:00,106.43,106.71,106.21,106.34,62563.0,81.5312,81.7457,81.3627,81.4623,62563.0
2018-12-03 11:15:00,106.36,106.94,106.2,106.62,36019.0,81.4776,81.9219,81.355,81.6768,36019.0
2018-12-03 11:20:00,106.59,106.97,106.58,106.88,18023.0,81.6538,81.9449,81.6461,81.8759,18023.0
2018-12-03 11:25:00,106.88,107.01,106.71,106.78,28830.0,81.8759,81.9755,81.7457,81.7993,28830.0
2018-12-03 11:30:00,106.82,106.97,106.76,106.77,21576.0,81.83,81.9449,81.784,81.7917,21576.0
2018-12-03 11:35:00,106.78,106.98,106.62,106.67,25354.0,81.7993,81.9525,81.6768,81.7151,25354.0
2018-12-03 11:40:00,106.69,106.85,106.4,106.52,19888.0,81.7304,81.8529,81.5082,81.6002,19888.0
2018-12-03 11:45:00,106.51,106.51,106.23,106.31,21712.0,81.5925,81.5925,81.378,81.4393,21712.0
2018-12-03 11:50:00,106.34,106.34,106.16,106.16,29029.0,81.4623,81.4623,81.3244,81.3244,29029.0
2018-12-03 11:55:00,106.19,106.45,106.16,106.42,27292.0,81.3474,81.5465,81.3244,81.5235,27292.0
2018-12-03 12:00:00,106.43,106.51,106.38,106.44,22297.0,81.5312,81.5925,81.4929,81.5389,22297.0
2018-12-03 12:05:00,106.43,106.94,106.43,106.87,32144.0,81.5312,81.9219,81.5312,81.8683,32144.0
2018-12-03 12:10:00,106.87,106.98,106.85,106.9,22680.0,81.8683,81.9525,81.8529,81.8913,22680.0
2018-12-03 12:15:00,106.94,107.1,106.88,107.05,13988.0,81.9219,82.0445,81.8759,82.0062,13988.0
2018-12-03 12:20:00,107.08,107.43,107.02,107.43,24749.0,82.0291,82.2973,81.9832,82.2973,24749.0
2018-12-03 12:25:00,107.44,107.47,107.35,107.47,15276.0,82.3049,82.3279,82.236,82.3279,15276.0
2018-12-03 12:30:00,107.42,107.6,107.42,107.55,15261.0,82.2896,82.4275,82.2896,82.3892,15261.0
2018-12-03 12:35:00,107.54,107.65,107.4,107.4,18924.0,82.3815,82.4658,82.2743,82.2743,18924.0
2018-12-03 12:40:00,107.43,107.53,107.39,107.49,17218.0,82.2973,82.3739,82.2666,82.3432,17218.0
2018-12-03 12:45:00,107.5,107.52,107.28,107.33,20721.0,82.3509,82.3662,82.1824,82.2207,20721.0
2018-12-03 12:50:00,107.33,107.44,107.26,107.4,14693.0,82.2207,82.3049,82.167,82.2743,14693.0
2018-12-03 12:55:00,107.4,107.46,107.27,107.3,15211.0,82.2743,82.3202,82.1747,82.1977,15211.0
2018-12-03 13:00:00,107.31,107.32,107.17,107.25,26994.0,82.2053,82.213,82.0981,82.1594,26994.0
2018-12-03 13:05:00,107.25,107.33,107.18,107.31,26247.0,82.1594,82.2207,82.1057,82.2053,26247.0
2018-12-03 13:10:00,107.3,107.62,107.26,107.6,22013.0,82.1977,82.4428,82.167,82.4275,22013.0
2018-12-03 13:15:00,107.64,107.91,107.61,107.84,18392.0,82.4581,82.665,82.4352,82.6113,18392.0
2018-12-03 13:20:00,107.8,108.02,107.78,107.99,27794.0,82.5807,82.7492,82.5654,82.7263,27794.0
2018-12-03 13:25:00,108.02,108.02,107.87,107.99,16070.0,82.7492,82.7492,82.6343,82.7263,16070.0
2018-12-03 13:30:00,107.99,108.04,107.73,107.73,29130.0,82.7263,82.7646,82.5271,82.5271,29130.0
2018-12-03 13:35:00,107.74,107.75,107.48,107.57,36808.0,82.5347,82.5424,82.3356,82.4045,36808.0
2018-12-03 13:40:00,107.56,107.63,107.4,107.63,27038.0,82.3968,82.4505,82.2743,82.4505,27038.0
2018-12-03 13:45:00,107.6,107.61,107.35,107.35,17428.0,82.4275,82.4352,82.236,82.236,17428.0
2018-12-03 13:50:00,107.3,107.45,107.3,107.45,12947.0,82.1977,82.3126,82.1977,82.3126,12947.0
2018-12-03 13:55:00,107.41,107.42,107.22,107.23,19847.0,82.2819,82.2896,82.1364,82.144,19847.0
2018-12-03 14:00:00,107.24,107.35,107.07,107.1,23851.0,82.1517,82.236,82.0215,82.0445,23851.0
2018-12-03 14:05:00,107.1,107.15,106.75,106.84,25068.0,82.0445,82.0828,81.7763,81.8453,25068.0
2018-12-03 14:10:00,106.8,106.99,106.76,106.8,22542.0,81.8146,81.9602,81.784,81.8146,22542.0
2018-12-03 14:15:00,106.77,107.17,106.75,107.08,18272.0,81.7917,82.0981,81.7763,82.0291,18272.0
2018-12-03 14:20:00,107.07,107.26,107.07,107.19,17107.0,82.0215,82.167,82.0215,82.1134,17107.0
2018-12-03 14:25:00,107.2,107.36,107.19,107.31,18689.0,82.1211,82.2436,82.1134,82.2053,18689.0
2018-12-03 14:30:00,107.32,107.36,107.25,107.35,14003.0,82.213,82.2436,82.1594,82.236,14003.0
2018-12-03 14:35:00,107.34,107.5,107.32,107.48,16232.0,82.2283,82.3509,82.213,82.3356,16232.0
2018-12-03 14:40:00,107.48,107.57,107.35,107.35,32549.0,82.3356,82.4045,82.236,82.236,32549.0
2018-12-03 14:45:00,107.34,107.44,107.3,107.41,11543.0,82.2283,82.3049,82.1977,82.2819,11543.0
2018-12-03 14:50:00,107.43,107.59,107.43,107.54,13611.0,82.2973,82.4198,82.2973,82.3815,13611.0
2018-12-03 14:55:00,107.53,107.61,107.42,107.61,18123.0,82.3739,82.4352,82.2896,82.4352,18123.0
2018-12-03 15:00:00,107.59,107.78,107.55,107.64,33684.0,82.4198,82.5654,82.3892,82.4581,33684.0
2018-12-03 15:05:00,107.62,107.95,107.55,107.87,54427.0,82.4428,82.6956,82.3892,82.6343,54427.0
2018-12-03 15:10:00,107.88,108.23,107.87,108.2,22662.0,82.642,82.9101,82.6343,82.8871,22662.0
2018-12-03 15:15:00,108.21,108.27,108.02,108.11,39129.0,82.8948,82.9407,82.7492,82.8182,39129.0
2018-12-03 15:20:00,108.12,108.36,108.12,108.27,37720.0,82.8258,83.0097,82.8258,82.9407,37720.0
2018-12-03 15:25:00,108.26,108.33,108.15,108.32,34162.0,82.9331,82.9867,82.8488,82.979,34162.0
2018-12-03 15:30:00,108.33,108.38,108.23,108.32,52755.0,82.9867,83.025,82.9101,82.979,52755.0
2018-12-03 15:35:00,108.33,108.35,107.98,108.01,59622.0,82.9867,83.002,82.7186,82.7416,59622.0
2018-12-03 15:40:00,108.01,108.04,107.86,107.89,68717.0,82.7416,82.7646,82.6267,82.6496,68717.0
2018-12-03 15:45:00,107.9,108.1,107.81,108.07,102367.0,82.6573,82.8105,82.5884,82.7875,102367.0
2018-12-03 15:50:00,108.06,108.1,107.95,107.99,83406.0,82.7799,82.8105,82.6956,82.7263,83406.0
2018-12-03 15:55:00,107.99,108.2,107.98,108.14,153534.0,82.7263,82.8871,82.7186,82.8412,153534.0
2018-12-04 09:30:00,108.32,108.76,108.23,108.51,49790.0,82.979,83.3161,82.9101,83.1246,49790.0
2018-12-04 09:35:00,108.51,108.78,108.27,108.3,27967.0,83.1246,83.3314,82.9407,82.9637,27967.0
2018-12-04 09:40:00,108.31,108.32,107.67,107.69,22865.0,82.9714,82.979,82.4811,82.4964,22865.0
2018-12-04 09:45:00,107.58,107.95,107.5,107.78,26064.0,82.4122,82.6956,82.3509,82.5654,26064.0
2018-12-04 09:50:00,107.76,107.82,107.44,107.52,13284.0,82.5501,82.596,82.3049,82.3662,13284.0
2018-12-04 09:55:00,107.61,107.86,107.57,107.71,9826.0,82.4352,82.6267,82.4045,82.5118,9826.0
2018-12-04 10:00:00,107.73,108.15,107.68,107.96,36695.0,82.5271,82.8488,82.4888,82.7033,36695.0
2018-12-04 10:05:00,108.0,108.12,107.82,107.82,12013.0,82.7339,82.8258,82.596,82.596,12013.0
2018-12-04 10:10:00,107.77,107.84,107.57,107.7,17549.0,82.5577,82.6113,82.4045,82.5041,17549.0
2018-12-04 10:15:00,107.71,107.84,107.56,107.6,26398.0,82.5118,82.6113,82.3968,82.4275,26398.0
2018-12-04 10:20:00,107.62,107.74,107.6,107.64,15901.0,82.4428,82.5347,82.4275,82.4581,15901.0
2018-12-04 10:25:00,107.67,107.86,107.52,107.84,30297.0,82.4811,82.6267,82.3662,82.6113,30297.0
2018-12-04 10:30:00,107.79,107.92,107.69,107.7,23026.0,82.573,82.6726,82.4964,82.5041,23026.0
2018-12-04 10:35:00,107.7,108.05,107.67,108.02,24009.0,82.5041,82.7722,82.4811,82.7492,24009.0
2018-12-04 10:40:00,108.01,108.14,107.86,108.03,17270.0,82.7416,82.8412,82.6267,82.7569,17270.0
2018-12-04 10:45:00,107.99,108.09,107.82,108.04,13427.0,82.7263,82.8029,82.596,82.7646,13427.0
2018-12-04 10:50:00,108.02,108.06,107.51,107.53,14311.0,82.7492,82.7799,82.3585,82.3739,14311.0
2018-12-04 10:55:00,107.56,107.61,107.27,107.27,12091.0,82.3968,82.4352,82.1747,82.1747,12091.0
2018-12-04 11:00:00,107.25,107.31,106.83,106.89,34010.0,82.1594,82.2053,81.8376,81.8836,34010.0
2018-12-04 11:05:00,106.87,106.99,106.74,106.93,23599.0,81.8683,81.9602,81.7687,81.9142,23599.0
2018-12-04 11:10:00,106.9,106.93,106.67,106.81,26066.0,81.8913,81.9142,81.7151,81.8223,26066.0
2018-12-04 11:15:00,106.75,106.84,106.58,106.84,15820.0,81.7763,81.8453,81.6461,81.8453,15820.0
2018-12-04 11:20:00,106.77,107.26,106.74,107.12,17119.0,81.7917,82.167,81.7687,82.0598,17119.0
2018-12-04 11:25:00,107.14,107.17,106.99,107.13,13382.0,82.0751,82.0981,81.9602,82.0674,13382.0
2018-12-04 11:30:00,107.13,107.13,106.95,106.97,8881.0,82.0674,82.0674,81.9296,81.9449,8881.0
2018-12-04 11:35:00,106.91,107.11,106.76,107.08,24690.0,81.8989,82.0521,81.784,82.0291,24690.0
2018-12-04 11:40:00,107.14,107.27,106.99,107.0,18761.0,82.0751,82.1747,81.9602,81.9679,18761.0
2018-12-04 11:45:00,106.97,107.07,106.88,107.03,15229.0,81.9449,82.0215,81.8759,81.9908,15229.0
2018-12-04 11:50:00,107.02,107.18,106.8,106.94,6981.0,81.9832,82.1057,81.8146,81.9219,6981.0
2018-12-04 11:55:00,106.94,107.02,106.61,106.66,13718.0,81.9219,81.9832,81.6691,81.7074,13718.0
2018-12-04 12:00:00,106.6,106.62,106.32,106.41,22867.0,81.6614,81.6768,81.4469,81.5159,22867.0
2018-12-04 12:05:00,106.37,106.4,105.92,106.03,30361.0,81.4852,81.5082,81.1405,81.2248,30361.0
2018-12-04 12:10:00,106.03,106.15,105.6,105.61,20294.0,81.2248,81.3167,80.8954,80.903,20294.0
2018-12-04 12:15:00,105.55,105.77,105.24,105.71,26337.0,80.8571,81.0256,80.6196,80.9796,26337.0
2018-12-04 12:20:00,105.73,105.75,105.35,105.35,13197.0,80.995,81.0103,80.7039,80.7039,13197.0
2018-12-04 12:25:00,105.35,105.5,105.29,105.29,12083.0,80.7039,80.8188,80.6579,80.6579,12083.0
2018-12-04 12:30:00,105.22,105.29,104.93,105.28,17586.0,80.6043,80.6579,80.3821,80.6502,17586.0
2018-12-04 12:35:00,105.23,105.37,105.17,105.2,10435.0,80.6119,80.7192,80.566,80.589,10435.0
2018-12-04 12:40:00,105.22,105.47,105.18,105.38,13526.0,80.6043,80.7958,80.5736,80.7268,13526.0
2018-12-04 12:45:00,105.37,105.6,105.35,105.5,9286.0,80.7192,80.8954,80.7039,80.8188,9286.0
2018-12-04 12:50:00,105.47,105.54,105.37,105.43,9303.0,80.7958,80.8494,80.7192,80.7652,9303.0
2018-12-04 12:55:00,105.44,105.56,105.28,105.33,17675.0,80.7728,80.8647,80.6502,80.6885,17675.0
2018-12-04 13:00:00,105.29,105.31,105.02,105.17,26418.0,80.6579,80.6732,80.4511,80.566,26418.0
2018-12-04 13:05:00,105.16,105.32,105.15,105.24,18421.0,80.5583,80.6809,80.5507,80.6196,18421.0
2018-12-04 13:10:00,105.26,105.77,105.23,105.61,65312.0,80.6349,81.0256,80.6119,80.903,65312.0
2018-12-04 13:15:00,105.58,105.89,105.58,105.67,27957.0,80.8801,81.1175,80.8801,80.949,27957.0
2018-12-04 13:20:00,105.65,105.67,105.45,105.48,18453.0,80.9337,80.949,80.7805,80.8035,18453.0
2018-12-04 13:25:00,105.46,105.49,104.89,105.02,55170.0,80.7881,80.8111,80.3515,80.4511,55170.0
2018-12-04 13:30:00,105.03,105.17,104.95,105.05,10194.0,80.4587,80.566,80.3974,80.4741,10194.0
2018-12-04 13:35:00,104.95,104.96,104.44,104.56,28790.0,80.3974,80.4051,80.0068,80.0987,28790.0
2018-12-04 13:40:00,104.57,105.04,104.47,104.95,19117.0,80.1063,80.4664,80.0297,80.3974,19117.0
2018-12-04 13:45:00,104.93,105.33,104.81,105.29,17119.0,80.3821,80.6885,80.2902,80.6579,17119.0
2018-12-04 13:50:00,105.31,105.38,105.22,105.34,14024.0,80.6732,80.7268,80.6043,80.6962,14024.0
2018-12-04 13:55:00,105.37,105.75,105.37,105.57,25640.0,80.7192,81.0103,80.7192,80.8724,25640.0
2018-12-04 14:00:00,105.5,105.56,105.08,105.08,9866.0,80.8188,80.8647,80.497,80.497,9866.0
2018-12-04 14:05:00,105.04,105.47,105.0,105.42,15043.0,80.4664,80.7958,80.4357,80.7575,15043.0
2018-12-04 14:10:00,105.45,105.72,105.38,105.58,15337.0,80.7805,80.9873,80.7268,80.8801,15337.0
2018-12-04 14:15:00,105.53,105.53,105.39,105.48,9452.0,80.8418,80.8418,80.7345,80.8035,9452.0
2018-12-04 14:20:00,105.49,105.51,105.19,105.22,12630.0,80.8111,80.8264,80.5813,80.6043,12630.0
2018-12-04 14:25:00,105.2,105.26,105.01,105.01,10568.0,80.589,80.6349,80.4434,80.4434,10568.0
2018-12-04 14:30:00,105.03,105.27,105.03,105.17,25791.0,80.4587,80.6426,80.4587,80.566,25791.0
2018-12-04 14:35:00,105.11,105.14,104.89,105.04,11320.0,80.52,80.543,80.3515,80.4664,11320.0
2018-12-04 14:40:00,105.01,105.25,105.0,105.25,10378.0,80.4434,80.6273,80.4357,80.6273,10378.0
2018-12-04 14:45:00,105.2,105.66,105.2,105.64,11066.0,80.589,80.9413,80.589,80.926,11066.0
2018-12-04 14:50:00,105.63,105.77,105.52,105.65,10282.0,80.9184,81.0256,80.8341,80.9337,10282.0
2018-12-04 14:55:00,105.67,105.67,105.12,105.15,10258.0,80.949,80.949,80.5277,80.5507,10258.0
2018-12-04 15:00:00,105.1,105.1,104.81,104.82,19513.0,80.5124,80.5124,80.2902,80.2979,19513.0
2018-12-04 15:05:00,104.82,104.96,104.7,104.77,25053.0,80.2979,80.4051,80.2059,80.2596,25053.0
2018-12-04 15:10:00,104.78,104.8,104.46,104.65,20804.0,80.2672,80.2825,80.0221,80.1676,20804.0
2018-12-04 15:15:00,104.65,104.83,104.4,104.48,21442.0,80.1676,80.3055,79.9761,80.0374,21442.0
2018-12-04 15:20:00,104.49,104.69,104.18,104.23,29620.0,80.0451,80.1983,79.8076,79.8459,29620.0
2018-12-04 15:25:00,104.21,104.49,104.17,104.33,32320.0,79.8306,80.0451,79.7999,79.9225,32320.0
2018-12-04 15:30:00,104.34,104.45,104.22,104.38,60002.0,79.9302,80.0144,79.8382,79.9608,60002.0
2018-12-04 15:35:00,104.36,104.5,104.01,104.1,41246.0,79.9455,80.0527,79.6774,79.7463,41246.0
2018-12-04 15:40:00,104.08,104.1,103.74,103.94,50248.0,79.731,79.7463,79.4705,79.6237,50248.0
2018-12-04 15:45:00,103.93,104.05,103.73,103.82,53631.0,79.6161,79.708,79.4629,79.5318,53631.0
2018-12-04 15:50:00,103.82,103.94,103.65,103.87,75032.0,79.5318,79.6237,79.4016,79.5701,75032.0
2018-12-04 15:55:00,103.86,104.06,103.7,104.03,202440.0,79.5624,79.7157,79.4399,79.6927,202440.0
2018-12-06 09:30:00,101.45,101.8,99.77,100.25,113299.0,77.7163,77.9844,76.4293,76.797,113299.0
2018-12-06 09:35:00,100.26,101.34,100.24,101.22,52711.0,76.8046,77.632,76.7893,77.5401,52711.0
2018-12-06 09:40:00,101.32,101.38,100.95,101.33,60513.0,77.6167,77.6626,77.3332,77.6243,60513.0
2018-12-06 09:45:00,101.34,101.41,100.77,100.79,48646.0,77.632,77.6856,77.1953,77.2107,48646.0
2018-12-06 09:50:00,100.76,100.77,100.17,100.24,36142.0,77.1877,77.1953,76.7357,76.7893,36142.0
2018-12-06 09:55:00,100.22,100.93,100.21,100.86,35804.0,76.774,77.3179,76.7663,77.2643,35804.0
2018-12-06 10:00:00,100.85,100.98,100.66,100.74,66962.0,77.2566,77.3562,77.1111,77.1724,66962.0
2018-12-06 10:05:00,100.7,101.11,100.44,101.09,58175.0,77.1417,77.4558,76.9425,77.4405,58175.0
2018-12-06 10:10:00,101.05,101.31,100.72,101.11,51045.0,77.4098,77.609,77.157,77.4558,51045.0
2018-12-06 10:15:00,101.14,101.3,101.02,101.21,59776.0,77.4788,77.6013,77.3868,77.5324,59776.0
2018-12-06 10:20:00,101.18,101.25,100.76,100.81,89949.0,77.5094,77.563,77.1877,77.226,89949.0
2018-12-06 10:25:00,100.81,101.14,100.75,100.92,61653.0,77.226,77.4788,77.18,77.3102,61653.0
2018-12-06 10:30:00,100.92,100.95,100.34,100.58,60135.0,77.3102,77.3332,76.8659,77.0498,60135.0
2018-12-06 10:35:00,100.55,100.79,100.33,100.73,77965.0,77.0268,77.2107,76.8583,77.1647,77965.0
2018-12-06 10:40:00,100.77,100.98,100.66,100.98,27865.0,77.1953,77.3562,77.1111,77.3562,27865.0
2018-12-06 10:45:00,101.0,101.51,101.0,101.08,42986.0,77.3715,77.7622,77.3715,77.4328,42986.0
2018-12-06 10:50:00,101.07,101.16,100.67,100.73,66461.0,77.4252,77.4941,77.1187,77.1647,66461.0
2018-12-06 10:55:00,100.72,100.82,100.4,100.47,49704.0,77.157,77.2336,76.9119,76.9655,49704.0
2018-12-06 11:00:00,100.51,101.32,100.48,100.97,40566.0,76.9962,77.6167,76.9732,77.3485,40566.0
2018-12-06 11:05:00,100.95,101.14,100.55,100.6,23671.0,77.3332,77.4788,77.0268,77.0651,23671.0
2018-12-06 11:10:00,100.57,100.58,100.2,100.21,30296.0,77.0421,77.0498,76.7587,76.7663,30296.0
2018-12-06 11:15:00,100.16,100.32,100.04,100.18,37260.0,76.728,76.8506,76.6361,76.7434,37260.0
2018-12-06 11:20:00,100.2,100.2,100.01,100.01,36103.0,76.7587,76.7587,76.6131,76.6131,36103.0
2018-12-06 11:25:00,100.01,100.07,99.6,99.68,48034.0,76.6131,76.6591,76.2991,76.3603,48034.0
2018-12-06 11:30:00,99.68,99.93,99.58,99.71,71906.0,76.3603,76.5519,76.2837,76.3833,71906.0
2018-12-06 11:35:00,99.72,99.99,99.7,99.88,47147.0,76.391,76.5978,76.3757,76.5135,47147.0
2018-12-06 11:40:00,99.88,100.14,99.56,99.72,114588.0,76.5135,76.7127,76.2684,76.391,114588.0
2018-12-06 11:45:00,99.75,100.48,99.68,100.48,104852.0,76.414,76.9732,76.3603,76.9732,104852.0
2018-12-06 11:50:00,100.48,101.08,100.37,100.98,54020.0,76.9732,77.4328,76.8889,77.3562,54020.0
2018-12-06 11:55:00,101.0,101.0,99.91,100.0,67670.0,77.3715,77.3715,76.5365,76.6055,67670.0
2018-12-06 12:00:00,99.97,100.29,99.88,100.25,42282.0,76.5825,76.8276,76.5135,76.797,42282.0
2018-12-06 12:05:00,100.22,100.34,99.9,99.97,25379.0,76.774,76.8659,76.5289,76.5825,25379.0
2018-12-06 12:10:00,99.98,100.25,99.98,100.25,23747.0,76.5902,76.797,76.5902,76.797,23747.0
2018-12-06 12:15:00,100.26,100.51,100.21,100.46,77986.0,76.8046,76.9962,76.7663,76.9579,77986.0
2018-12-06 12:20:00,100.43,100.59,100.33,100.56,31311.0,76.9349,77.0574,76.8583,77.0345,31311.0
2018-12-06 12:25:00,100.53,100.69,100.45,100.66,12051.0,77.0115,77.1341,76.9502,77.1111,12051.0
2018-12-06 12:30:00,100.63,100.73,100.47,100.72,13036.0,77.0881,77.1647,76.9655,77.157,13036.0
2018-12-06 12:35:00,100.74,100.89,100.4,100.54,21598.0,77.1724,77.2873,76.9119,77.0191,21598.0
2018-12-06 12:40:00,100.54,100.64,100.38,100.6,15425.0,77.0191,77.0957,76.8966,77.0651,15425.0
2018-12-06 12:45:00,100.56,100.8,100.52,100.71,12700.0,77.0345,77.2183,77.0038,77.1494,12700.0
2018-12-06 12:50:00,100.71,100.89,100.42,100.83,25085.0,77.1494,77.2873,76.9272,77.2413,25085.0
2018-12-06 12:55:00,100.81,100.81,100.33,100.37,22707.0,77.226,77.226,76.8583,76.8889,22707.0
2018-12-06 13:00:00,100.38,100.47,100.25,100.31,24816.0,76.8966,76.9655,76.797,76.843,24816.0
2018-12-06 13:05:00,100.29,100.39,99.98,99.99,32226.0,76.8276,76.9042,76.5902,76.5978,32226.0
2018-12-06 13:10:00,99.99,100.2,99.99,100.03,17096.0,76.5978,76.7587,76.5978,76.6285,17096.0
2018-12-06 13:15:00,100.0,100.25,99.99,100.11,18440.0,76.6055,76.797,76.5978,76.6897,18440.0
2018-12-06 13:20:00,100.1,100.26,100.02,100.24,19695.0,76.6821,76.8046,76.6208,76.7893,19695.0
2018-12-06 13:25:00,100.2,100.27,99.88,99.9,17086.0,76.7587,76.8123,76.5135,76.5289,17086.0
2018-12-06 13:30:00,99.86,99.86,99.61,99.8,28433.0,76.4982,76.4982,76.3067,76.4523,28433.0
2018-12-06 13:35:00,99.77,99.97,99.62,99.93,16150.0,76.4293,76.5825,76.3144,76.5519,16150.0
2018-12-06 13:40:00,99.94,100.27,99.92,100.13,90084.0,76.5595,76.8123,76.5442,76.7051,90084.0
2018-12-06 13:45:00,100.13,100.58,100.13,100.5,14902.0,76.7051,77.0498,76.7051,76.9885,14902.0
2018-12-06 13:50:00,100.55,100.97,100.55,100.97,22338.0,77.0268,77.3485,77.0268,77.3485,22338.0
2018-12-06 13:55:00,100.97,101.17,100.9,101.17,30181.0,77.3485,77.5018,77.2949,77.5018,30181.0
2018-12-06 14:00:00,101.15,101.37,101.1,101.11,21017.0,77.4864,77.655,77.4481,77.4558,21017.0
2018-12-06 14:05:00,101.11,101.14,100.81,100.9,19575.0,77.4558,77.4788,77.226,77.2949,19575.0
2018-12-06 14:10:00,100.88,100.88,100.44,100.54,25345.0,77.2796,77.2796,76.9425,77.0191,25345.0
2018-12-06 14:15:00,100.54,100.73,100.28,100.37,26627.0,77.0191,77.1647,76.82,76.8889,26627.0
2018-12-06 14:20:00,100.36,100.48,100.13,100.16,17678.0,76.8813,76.9732,76.7051,76.728,17678.0
2018-12-06 14:25:00,100.18,100.8,100.16,100.8,18407.0,76.7434,77.2183,76.728,77.2183,18407.0
2018-12-06 14:30:00,100.72,100.78,100.45,100.6,14598.0,77.157,77.203,76.9502,77.0651,14598.0
2018-12-06 14:35:00,100.61,100.73,100.45,100.54,15852.0,77.0728,77.1647,76.9502,77.0191,15852.0
2018-12-06 14:40:00,100.56,100.89,100.56,100.62,11855.0,77.0345,77.2873,77.0345,77.0804,11855.0
2018-12-06 14:45:00,100.64,100.66,100.04,100.11,22132.0,77.0957,77.1111,76.6361,76.6897,22132.0
2018-12-06 14:50:00,100.11,100.91,100.1,100.84,19617.0,76.6897,77.3026,76.6821,77.249,19617.0
2018-12-06 14:55:00,100.86,100.92,100.64,100.82,12102.0,77.2643,77.3102,77.0957,77.2336,12102.0
2018-12-06 15:00:00,100.87,101.3,100.87,100.96,20902.0,77.2719,77.6013,77.2719,77.3409,20902.0
2018-12-06 15:05:00,101.0,101.0,100.8,100.94,17057.0,77.3715,77.3715,77.2183,77.3256,17057.0
2018-12-06 15:10:00,100.96,101.09,100.77,100.84,19855.0,77.3409,77.4405,77.1953,77.249,19855.0
2018-12-06 15:15:00,100.86,101.02,100.68,101.02,18517.0,77.2643,77.3868,77.1264,77.3868,18517.0
2018-12-06 15:20:00,100.99,101.02,100.65,100.68,21747.0,77.3639,77.3868,77.1034,77.1264,21747.0
2018-12-06 15:25:00,100.66,100.96,100.64,100.86,25838.0,77.1111,77.3409,77.0957,77.2643,25838.0
2018-12-06 15:30:00,100.84,101.38,100.81,101.29,45508.0,77.249,77.6626,77.226,77.5937,45508.0
2018-12-06 15:35:00,101.26,101.44,101.2,101.23,46685.0,77.5707,77.7086,77.5247,77.5477,46685.0
2018-12-06 15:40:00,101.22,101.52,101.06,101.49,51918.0,77.5401,77.7699,77.4175,77.7469,51918.0
2018-12-06 15:45:00,101.5,101.91,101.47,101.86,82838.0,77.7546,78.0686,77.7316,78.0303,82838.0
2018-12-06 15:50:00,101.86,102.16,101.77,102.11,98914.0,78.0303,78.2602,77.9614,78.2218,98914.0
2018-12-06 15:55:00,102.12,102.29,102.01,102.12,251885.0,78.2295,78.3597,78.1452,78.2295,251885.0
2018-12-07 09:30:00,104.76,105.72,104.04,104.96,109326.0,80.2519,80.9873,79.7003,80.4051,109326.0
2018-12-07 09:35:00,104.92,106.39,104.92,106.26,54126.0,80.3745,81.5006,80.3745,81.401,54126.0
2018-12-07 09:40:00,106.24,107.56,106.22,107.55,141069.0,81.3857,82.3968,81.3703,82.3892,141069.0
2018-12-07 09:45:00,107.55,107.64,106.8,106.86,93336.0,82.3892,82.4581,81.8146,81.8606,93336.0
2018-12-07 09:50:00,106.83,107.32,106.62,107.16,73631.0,81.8376,82.213,81.6768,82.0904,73631.0
2018-12-07 09:55:00,107.12,107.49,106.82,107.05,87484.0,82.0598,82.3432,81.83,82.0062,87484.0
2018-12-07 10:00:00,106.98,107.21,106.63,106.93,110560.0,81.9525,82.1287,81.6844,81.9142,110560.0
2018-12-07 10:05:00,106.89,107.09,106.7,106.85,40463.0,81.8836,82.0368,81.738,81.8529,40463.0
2018-12-07 10:10:00,106.8,106.8,106.29,106.34,50053.0,81.8146,81.8146,81.424,81.4623,50053.0
2018-12-07 10:15:00,106.32,106.37,105.82,106.0,45683.0,81.4469,81.4852,81.0639,81.2018,45683.0
2018-12-07 10:20:00,105.93,106.28,105.89,106.09,49124.0,81.1482,81.4163,81.1175,81.2707,49124.0
2018-12-07 10:25:00,106.1,106.41,105.84,106.3,24231.0,81.2784,81.5159,81.0792,81.4316,24231.0
2018-12-07 10:30:00,106.31,106.47,106.07,106.07,44960.0,81.4393,81.5618,81.2554,81.2554,44960.0
2018-12-07 10:35:00,106.03,106.3,105.6,105.97,33926.0,81.2248,81.4316,80.8954,81.1788,33926.0
2018-12-07 10:40:00,105.92,106.37,105.81,106.31,21819.0,81.1405,81.4852,81.0563,81.4393,21819.0
2018-12-07 10:45:00,106.27,106.92,106.1,106.77,31121.0,81.4086,81.9066,81.2784,81.7917,31121.0
2018-12-07 10:50:00,106.68,107.08,106.53,107.05,31025.0,81.7227,82.0291,81.6078,82.0062,31025.0
2018-12-07 10:55:00,107.05,107.08,106.54,106.78,20115.0,82.0062,82.0291,81.6155,81.7993,20115.0
2018-12-07 11:00:00,106.78,106.9,106.04,106.16,41871.0,81.7993,81.8913,81.2324,81.3244,41871.0
2018-12-07 11:05:00,106.14,106.35,105.99,106.35,66523.0,81.3091,81.4699,81.1941,81.4699,66523.0
2018-12-07 11:10:00,106.35,106.42,105.72,105.89,56513.0,81.4699,81.5235,80.9873,81.1175,56513.0
2018-12-07 11:15:00,105.89,106.04,105.78,105.83,48826.0,81.1175,81.2324,81.0333,81.0716,48826.0
2018-12-07 11:20:00,105.81,105.98,105.61,105.89,75645.0,81.0563,81.1865,80.903,81.1175,75645.0
2018-12-07 11:25:00,105.9,106.1,105.74,106.06,61745.0,81.1252,81.2784,81.0026,81.2478,61745.0
2018-12-07 11:30:00,106.0,106.26,105.9,105.93,37974.0,81.2018,81.401,81.1252,81.1482,37974.0
2018-12-07 11:35:00,105.94,106.14,105.77,106.01,38789.0,81.1558,81.3091,81.0256,81.2095,38789.0
2018-12-07 11:40:00,105.98,106.15,105.78,106.13,33178.0,81.1865,81.3167,81.0333,81.3014,33178.0
2018-12-07 11:45:00,106.1,106.31,106.01,106.08,33728.0,81.2784,81.4393,81.2095,81.2631,33728.0
2018-12-07 11:50:00,106.07,106.1,105.75,105.81,27235.0,81.2554,81.2784,81.0103,81.0563,27235.0
2018-12-07 11:55:00,105.8,106.03,105.78,105.85,53610.0,81.0486,81.2248,81.0333,81.0869,53610.0
2018-12-07 12:00:00,105.84,106.21,105.78,106.14,49146.0,81.0792,81.3627,81.0333,81.3091,49146.0
2018-12-07 12:05:00,106.17,106.18,105.63,105.68,24211.0,81.332,81.3397,80.9184,80.9567,24211.0
2018-12-07 12:10:00,105.67,105.9,105.57,105.57,22419.0,80.949,81.1252,80.8724,80.8724,22419.0
2018-12-07 12:15:00,105.55,105.65,105.3,105.46,23415.0,80.8571,80.9337,80.6656,80.7881,23415.0
2018-12-07 12:20:00,105.44,105.88,105.44,105.85,20781.0,80.7728,81.1099,80.7728,81.0869,20781.0
2018-12-07 12:25:00,105.82,106.03,105.77,105.85,94657.0,81.0639,81.2248,81.0256,81.0869,94657.0
2018-12-07 12:30:00,105.83,105.92,105.57,105.63,22615.0,81.0716,81.1405,80.8724,80.9184,22615.0
2018-12-07 12:35:00,105.6,105.64,105.44,105.46,14867.0,80.8954,80.926,80.7728,80.7881,14867.0
2018-12-07 12:40:00,105.48,105.53,105.11,105.16,35735.0,80.8035,80.8418,80.52,80.5583,35735.0
2018-12-07 12:45:00,105.18,105.33,105.13,105.13,30650.0,80.5736,80.6885,80.5353,80.5353,30650.0
2018-12-07 12:50:00,105.12,105.49,105.12,105.49,35481.0,80.5277,80.8111,80.5277,80.8111,35481.0
2018-12-07 12:55:00,105.52,105.8,105.52,105.67,43049.0,80.8341,81.0486,80.8341,80.949,43049.0
2018-12-07 13:00:00,105.66,105.93,105.52,105.87,28743.0,80.9413,81.1482,80.8341,81.1022,28743.0
2018-12-07 13:05:00,105.86,106.01,105.76,105.92,70358.0,81.0946,81.2095,81.0179,81.1405,70358.0
2018-12-07 13:10:00,105.93,106.04,105.69,105.71,47284.0,81.1482,81.2324,80.9643,80.9796,47284.0
2018-12-07 13:15:00,105.72,106.0,105.72,105.73,69567.0,80.9873,81.2018,80.9873,80.995,69567.0
2018-12-07 13:20:00,105.73,106.06,105.72,106.03,47829.0,80.995,81.2478,80.9873,81.2248,47829.0
2018-12-07 13:25:00,106.0,106.0,105.75,105.93,17666.0,81.2018,81.2018,81.0103,81.1482,17666.0
2018-12-07 13:30:00,105.91,105.98,105.67,105.89,42555.0,81.1329,81.1865,80.949,81.1175,42555.0
2018-12-07 13:35:00,105.89,106.04,105.79,105.89,95985.0,81.1175,81.2324,81.0409,81.1175,95985.0
2018-12-07 13:40:00,105.87,105.87,105.48,105.48,66095.0,81.1022,81.1022,80.8035,80.8035,66095.0
2018-12-07 13:45:00,105.46,105.55,105.25,105.32,76012.0,80.7881,80.8571,80.6273,80.6809,76012.0
2018-12-07 13:50:00,105.3,105.3,105.08,105.18,20643.0,80.6656,80.6656,80.497,80.5736,20643.0
2018-12-07 13:55:00,105.18,105.18,104.89,104.89,23183.0,80.5736,80.5736,80.3515,80.3515,23183.0
2018-12-07 14:00:00,104.85,104.85,104.58,104.62,52830.0,80.3208,80.3208,80.114,80.1446,52830.0
2018-12-07 14:05:00,104.63,105.13,104.58,105.05,75345.0,80.1523,80.5353,80.114,80.4741,75345.0
2018-12-07 14:10:00,105.06,105.08,104.69,104.9,26657.0,80.4817,80.497,80.1983,80.3591,26657.0
2018-12-07 14:15:00,104.88,105.1,104.77,105.08,77237.0,80.3438,80.5124,80.2596,80.497,77237.0
2018-12-07 14:20:00,105.11,105.33,104.99,105.02,17200.0,80.52,80.6885,80.4281,80.4511,17200.0
2018-12-07 14:25:00,105.04,105.16,104.91,105.14,34408.0,80.4664,80.5583,80.3668,80.543,34408.0
2018-12-07 14:30:00,105.18,105.25,104.94,105.0,59542.0,80.5736,80.6273,80.3898,80.4357,59542.0
2018-12-07 14:35:00,105.02,105.02,104.61,104.62,32843.0,80.4511,80.4511,80.137,80.1446,32843.0
2018-12-07 14:40:00,104.62,104.72,104.44,104.45,42043.0,80.1446,80.2213,80.0068,80.0144,42043.0
2018-12-07 14:45:00,104.42,104.65,104.14,104.5,40525.0,79.9914,80.1676,79.7769,80.0527,40525.0
2018-12-07 14:50:00,104.52,104.69,104.29,104.33,25934.0,80.068,80.1983,79.8918,79.9225,25934.0
2018-12-07 14:55:00,104.34,104.38,104.14,104.27,30192.0,79.9302,79.9608,79.7769,79.8765,30192.0
2018-12-07 15:00:00,104.32,104.37,104.1,104.24,36293.0,79.9148,79.9531,79.7463,79.8535,36293.0
2018-12-07 15:05:00,104.24,104.62,104.22,104.51,28000.0,79.8535,80.1446,79.8382,80.0604,28000.0
2018-12-07 15:10:00,104.51,104.7,104.19,104.26,39538.0,80.0604,80.2059,79.8152,79.8689,39538.0
2018-12-07 15:15:00,104.25,104.41,103.91,104.04,71873.0,79.8612,79.9838,79.6007,79.7003,71873.0
2018-12-07 15:20:00,104.05,104.2,103.95,104.04,58852.0,79.708,79.8229,79.6314,79.7003,58852.0
2018-12-07 15:25:00,104.03,104.37,103.86,104.21,56772.0,79.6927,79.9531,79.5624,79.8306,56772.0
2018-12-07 15:30:00,104.21,104.49,104.1,104.35,90554.0,79.8306,80.0451,79.7463,79.9378,90554.0
2018-12-07 15:35:00,104.36,104.6,104.02,104.02,62468.0,79.9455,80.1293,79.685,79.685,62468.0
2018-12-07 15:40:00,104.0,104.07,103.77,103.89,73699.0,79.6697,79.7233,79.4935,79.5854,73699.0
2018-12-07 15:45:00,103.89,103.9,103.46,103.46,73743.0,79.5854,79.5931,79.256,79.256,73743.0
2018-12-07 15:50:00,103.45,103.69,103.41,103.43,147262.0,79.2484,79.4322,79.2177,79.233,147262.0
2018-12-07 15:55:00,103.47,103.72,103.46,103.6,202867.0,79.2637,79.4552,79.256,79.3633,202867.0
2018-12-10 09:30:00,102.05,103.2,101.05,103.2,89473.0,78.1759,79.0568,77.4098,79.0568,89473.0
2018-12-10 09:35:00,103.21,103.26,102.32,102.32,27090.0,79.0645,79.1028,78.3827,78.3827,27090.0
2018-12-10 09:40:00,102.46,102.68,102.1,102.47,41296.0,78.49,78.6585,78.2142,78.4976,41296.0
2018-12-10 09:45:00,102.51,102.64,102.0,102.0,45582.0,78.5283,78.6279,78.1376,78.1376,45582.0
2018-12-10 09:50:00,102.0,102.13,101.58,101.66,70671.0,78.1376,78.2372,77.8158,77.8771,70671.0
2018-12-10 09:55:00,101.72,102.06,101.72,101.95,43327.0,77.9231,78.1835,77.9231,78.0993,43327.0
2018-12-10 10:00:00,101.89,102.05,101.57,101.71,42133.0,78.0533,78.1759,77.8082,77.9154,42133.0
2018-12-10 10:05:00,101.73,102.12,101.59,101.59,30057.0,77.9307,78.2295,77.8235,77.8235,30057.0
2018-12-10 10:10:00,101.59,102.0,101.18,102.0,20390.0,77.8235,78.1376,77.5094,78.1376,20390.0
2018-12-10 10:15:00,102.0,102.14,101.74,102.13,13919.0,78.1376,78.2448,77.9384,78.2372,13919.0
2018-12-10 10:20:00,102.16,102.32,101.99,102.18,33391.0,78.2602,78.3827,78.1299,78.2755,33391.0
2018-12-10 10:25:00,102.15,102.38,101.82,102.03,24310.0,78.2525,78.4287,77.9997,78.1606,24310.0
2018-12-10 10:30:00,101.99,102.22,101.82,101.93,27607.0,78.1299,78.3061,77.9997,78.084,27607.0
2018-12-10 10:35:00,101.99,102.12,101.65,101.66,47935.0,78.1299,78.2295,77.8695,77.8771,47935.0
2018-12-10 10:40:00,101.63,101.83,101.56,101.61,35439.0,77.8541,78.0074,77.8005,77.8388,35439.0
2018-12-10 10:45:00,101.56,102.03,101.53,101.86,41569.0,77.8005,78.1606,77.7775,78.0303,41569.0
2018-12-10 10:50:00,101.83,101.95,101.22,101.22,31299.0,78.0074,78.0993,77.5401,77.5401,31299.0
2018-12-10 10:55:00,101.25,101.52,100.74,100.86,86991.0,77.563,77.7699,77.1724,77.2643,86991.0
2018-12-10 11:00:00,100.85,100.92,99.96,100.09,25731.0,77.2566,77.3102,76.5748,76.6744,25731.0
2018-12-10 11:05:00,100.05,100.31,99.79,99.79,24186.0,76.6438,76.843,76.4446,76.4446,24186.0
2018-12-10 11:10:00,99.79,100.09,99.6,99.88,18340.0,76.4446,76.6744,76.2991,76.5135,18340.0
2018-12-10 11:15:00,99.9,99.96,99.66,99.86,23076.0,76.5289,76.5748,76.345,76.4982,23076.0
2018-12-10 11:20:00,99.85,99.85,99.44,99.51,23184.0,76.4906,76.4906,76.1765,76.2301,23184.0
2018-12-10 11:25:00,99.5,99.86,99.49,99.79,29178.0,76.2224,76.4982,76.2148,76.4446,29178.0
2018-12-10 11:30:00,99.78,100.04,99.53,99.65,72503.0,76.4369,76.6361,76.2454,76.3374,72503.0
2018-12-10 11:35:00,99.63,100.29,99.62,99.96,20768.0,76.322,76.8276,76.3144,76.5748,20768.0
2018-12-10 11:40:00,100.0,100.35,99.82,100.24,23303.0,76.6055,76.8736,76.4676,76.7893,23303.0
2018-12-10 11:45:00,100.25,100.64,100.2,100.41,38443.0,76.797,77.0957,76.7587,76.9196,38443.0
2018-12-10 11:50:00,100.33,100.39,100.13,100.2,23281.0,76.8583,76.9042,76.7051,76.7587,23281.0
2018-12-10 11:55:00,100.19,100.41,99.97,100.05,22836.0,76.751,76.9196,76.5825,76.6438,22836.0
2018-12-10 12:00:00,100.03,100.05,99.68,99.77,33774.0,76.6285,76.6438,76.3603,76.4293,33774.0
2018-12-10 12:05:00,99.72,99.82,99.53,99.68,51897.0,76.391,76.4676,76.2454,76.3603,51897.0
2018-12-10 12:10:00,99.7,99.94,99.67,99.69,26226.0,76.3757,76.5595,76.3527,76.368,26226.0
2018-12-10 12:15:00,99.73,99.87,99.32,99.36,39751.0,76.3986,76.5059,76.0846,76.1152,39751.0
2018-12-10 12:20:00,99.39,99.49,99.21,99.49,26216.0,76.1382,76.2148,76.0003,76.2148,26216.0
2018-12-10 12:25:00,99.5,99.77,99.5,99.53,64943.0,76.2224,76.4293,76.2224,76.2454,64943.0
2018-12-10 12:30:00,99.52,99.92,99.51,99.89,23964.0,76.2378,76.5442,76.2301,76.5212,23964.0
2018-12-10 12:35:00,99.92,100.54,99.92,100.33,29866.0,76.5442,77.0191,76.5442,76.8583,29866.0
2018-12-10 12:40:00,100.37,100.6,100.32,100.37,31378.0,76.8889,77.0651,76.8506,76.8889,31378.0
2018-12-10 12:45:00,100.38,100.82,100.3,100.81,15362.0,76.8966,77.2336,76.8353,77.226,15362.0
2018-12-10 12:50:00,100.79,101.02,100.71,100.96,17641.0,77.2107,77.3868,77.1494,77.3409,17641.0
2018-12-10 12:55:00,101.01,101.02,100.52,100.57,19551.0,77.3792,77.3868,77.0038,77.0421,19551.0
2018-12-10 13:00:00,100.6,100.93,100.6,100.75,14193.0,77.0651,77.3179,77.0651,77.18,14193.0
2018-12-10 13:05:00,100.76,100.85,100.63,100.78,9026.0,77.1877,77.2566,77.0881,77.203,9026.0
2018-12-10 13:10:00,100.81,101.14,100.63,100.97,15593.0,77.226,77.4788,77.0881,77.3485,15593.0
2018-12-10 13:15:00,100.93,101.12,100.9,101.0,13240.0,77.3179,77.4635,77.2949,77.3715,13240.0
2018-12-10 13:20:00,101.01,101.03,100.54,100.57,10904.0,77.3792,77.3945,77.0191,77.0421,10904.0
2018-12-10 13:25:00,100.55,100.62,100.37,100.46,10818.0,77.0268,77.0804,76.8889,76.9579,10818.0
2018-12-10 13:30:00,100.45,100.88,100.39,100.78,9480.0,76.9502,77.2796,76.9042,77.203,9480.0
2018-12-10 13:35:00,100.83,101.15,100.83,100.99,9748.0,77.2413,77.4864,77.2413,77.3639,9748.0
2018-12-10 13:40:00,100.99,101.07,100.72,100.77,17915.0,77.3639,77.4252,77.157,77.1953,17915.0
2018-12-10 13:45:00,100.77,100.83,100.7,100.72,31149.0,77.1953,77.2413,77.1417,77.157,31149.0
2018-12-10 13:50:00,100.75,101.18,100.68,100.88,108905.0,77.18,77.5094,77.1264,77.2796,108905.0
2018-12-10 13:55:00,100.91,101.15,100.91,100.94,16040.0,77.3026,77.4864,77.3026,77.3256,16040.0
2018-12-10 14:00:00,100.95,101.0,100.67,100.67,10485.0,77.3332,77.3715,77.1187,77.1187,10485.0
2018-12-10 14:05:00,100.67,100.88,100.67,100.74,13076.0,77.1187,77.2796,77.1187,77.1724,13076.0
2018-12-10 14:10:00,100.71,100.76,100.59,100.65,10873.0,77.1494,77.1877,77.0574,77.1034,10873.0
2018-12-10 14:15:00,100.6,100.72,100.28,100.4,15263.0,77.0651,77.157,76.82,76.9119,15263.0
2018-12-10 14:20:00,100.44,100.55,100.28,100.31,8826.0,76.9425,77.0268,76.82,76.843,8826.0
2018-12-10 14:25:00,100.32,100.6,100.32,100.48,10496.0,76.8506,77.0651,76.8506,76.9732,10496.0
2018-12-10 14:30:00,100.52,101.07,100.5,101.07,13045.0,77.0038,77.4252,76.9885,77.4252,13045.0
2018-12-10 14:35:00,101.09,101.22,101.0,101.1,14190.0,77.4405,77.5401,77.3715,77.4481,14190.0
2018-12-10 14:40:00,101.13,101.24,100.99,101.13,15626.0,77.4711,77.5554,77.3639,77.4711,15626.0
2018-12-10 14:45:00,101.14,101.22,100.97,101.06,9802.0,77.4788,77.5401,77.3485,77.4175,9802.0
2018-12-10 14:50:00,101.07,101.21,101.04,101.1,13143.0,77.4252,77.5324,77.4022,77.4481,13143.0
2018-12-10 14:55:00,101.09,101.29,100.75,100.87,14967.0,77.4405,77.5937,77.18,77.2719,14967.0
2018-12-10 15:00:00,100.86,101.02,100.76,100.86,16433.0,77.2643,77.3868,77.1877,77.2643,16433.0
2018-12-10 15:05:00,100.88,101.02,100.81,100.96,22588.0,77.2796,77.3868,77.226,77.3409,22588.0
2018-12-10 15:10:00,100.96,100.97,100.8,100.93,23569.0,77.3409,77.3485,77.2183,77.3179,23569.0
2018-12-10 15:15:00,100.94,100.99,100.75,100.96,20538.0,77.3256,77.3639,77.18,77.3409,20538.0
2018-12-10 15:20:00,101.0,101.18,100.94,101.12,40739.0,77.3715,77.5094,77.3256,77.4635,40739.0
2018-12-10 15:25:00,101.11,101.37,101.11,101.3,30898.0,77.4558,77.655,77.4558,77.6013,30898.0
2018-12-10 15:30:00,101.34,101.9,101.33,101.89,43274.0,77.632,78.061,77.6243,78.0533,43274.0
2018-12-10 15:35:00,101.89,102.15,101.85,102.0,65518.0,78.0533,78.2525,78.0227,78.1376,65518.0
2018-12-10 15:40:00,102.0,102.14,101.9,101.92,59500.0,78.1376,78.2448,78.061,78.0763,59500.0
2018-12-10 15:45:00,101.92,101.92,101.63,101.69,62677.0,78.0763,78.0763,77.8541,77.9001,62677.0
2018-12-10 15:50:00,101.69,101.84,101.63,101.79,64647.0,77.9001,78.015,77.8541,77.9767,64647.0
2018-12-10 15:55:00,101.78,101.9,101.68,101.68,135768.0,77.9691,78.061,77.8924,77.8924,135768.0
2018-12-11 09:30:00,103.57,104.08,103.14,104.01,66415.0,79.3403,79.731,79.0109,79.6774,66415.0
2018-12-11 09:35:00,104.27,104.35,103.86,103.9,30803.0,79.8765,79.9378,79.5624,79.5931,30803.0
2018-12-11 09:40:00,103.96,104.29,103.85,103.99,16620.0,79.6391,79.8918,79.5548,79.662,16620.0
2018-12-11 09:45:00,103.97,104.13,103.5,103.95,18545.0,79.6467,79.7693,79.2867,79.6314,18545.0
2018-12-11 09:50:00,104.0,104.0,103.77,103.88,20979.0,79.6697,79.6697,79.4935,79.5778,20979.0
2018-12-11 09:55:00,103.91,104.06,103.52,103.54,40920.0,79.6007,79.7157,79.302,79.3173,40920.0
2018-12-11 10:00:00,103.54,103.88,103.54,103.83,24120.0,79.3173,79.5778,79.3173,79.5395,24120.0
2018-12-11 10:05:00,103.77,104.25,103.77,104.1,24993.0,79.4935,79.8612,79.4935,79.7463,24993.0
2018-12-11 10:10:00,104.12,104.12,103.29,103.33,22391.0,79.7616,79.7616,79.1258,79.1564,22391.0
2018-12-11 10:15:00,103.44,103.5,103.08,103.19,35001.0,79.2407,79.2867,78.9649,79.0492,35001.0
2018-12-11 10:20:00,103.2,103.52,102.98,103.45,95025.0,79.0568,79.302,78.8883,79.2484,95025.0
2018-12-11 10:25:00,103.44,103.49,103.08,103.39,17519.0,79.2407,79.279,78.9649,79.2024,17519.0
2018-12-11 10:30:00,103.42,103.5,103.15,103.16,32790.0,79.2254,79.2867,79.0185,79.0262,32790.0
2018-12-11 10:35:00,103.18,103.34,102.73,103.34,20801.0,79.0415,79.1641,78.6968,79.1641,20801.0
2018-12-11 10:40:00,103.38,103.55,103.21,103.34,12490.0,79.1947,79.325,79.0645,79.1641,12490.0
2018-12-11 10:45:00,103.43,103.55,102.88,102.97,16389.0,79.233,79.325,78.8117,78.8807,16389.0
2018-12-11 10:50:00,102.98,103.16,102.75,102.95,20795.0,78.8883,79.0262,78.7121,78.8653,20795.0
2018-12-11 10:55:00,102.97,103.23,102.76,103.23,27357.0,78.8807,79.0798,78.7198,79.0798,27357.0
2018-12-11 11:00:00,103.18,103.18,102.82,102.91,14890.0,79.0415,79.0415,78.7657,78.8347,14890.0
2018-12-11 11:05:00,102.93,103.3,102.65,103.3,21169.0,78.85,79.1335,78.6355,79.1335,21169.0
2018-12-11 11:10:00,103.29,103.41,102.89,102.93,25865.0,79.1258,79.2177,78.8194,78.85,25865.0
2018-12-11 11:15:00,102.91,103.32,102.86,103.19,32194.0,78.8347,79.1488,78.7964,79.0492,32194.0
2018-12-11 11:20:00,103.19,103.27,102.85,102.98,23039.0,79.0492,79.1105,78.7887,78.8883,23039.0
2018-12-11 11:25:00,102.99,102.99,102.59,102.76,37539.0,78.896,78.896,78.5896,78.7198,37539.0
2018-12-11 11:30:00,102.76,102.85,102.46,102.5,24905.0,78.7198,78.7887,78.49,78.5206,24905.0
2018-12-11 11:35:00,102.54,102.72,102.32,102.69,17322.0,78.5513,78.6891,78.3827,78.6662,17322.0
2018-12-11 11:40:00,102.67,102.67,102.25,102.35,23428.0,78.6508,78.6508,78.3291,78.4057,23428.0
2018-12-11 11:45:00,102.35,102.59,102.32,102.38,16196.0,78.4057,78.5896,78.3827,78.4287,16196.0
2018-12-11 11:50:00,102.39,102.73,102.39,102.65,29728.0,78.4363,78.6968,78.4363,78.6355,29728.0
2018-12-11 11:55:00,102.62,103.13,102.59,103.0,54939.0,78.6125,79.0032,78.5896,78.9036,54939.0
2018-12-11 12:00:00,102.97,102.97,102.33,102.34,12032.0,78.8807,78.8807,78.3904,78.398,12032.0
2018-12-11 12:05:00,102.41,102.5,102.11,102.38,39317.0,78.4517,78.5206,78.2218,78.4287,39317.0
2018-12-11 12:10:00,102.28,102.32,102.06,102.16,12421.0,78.3521,78.3827,78.1835,78.2602,12421.0
2018-12-11 12:15:00,102.12,102.17,101.82,102.03,20207.0,78.2295,78.2678,77.9997,78.1606,20207.0
2018-12-11 12:20:00,101.96,102.29,101.94,102.24,8300.0,78.1069,78.3597,78.0916,78.3214,8300.0
2018-12-11 12:25:00,102.23,102.26,102.0,102.0,8760.0,78.3138,78.3368,78.1376,78.1376,8760.0
2018-12-11 12:30:00,101.99,102.18,101.95,102.18,11074.0,78.1299,78.2755,78.0993,78.2755,11074.0
2018-12-11 12:35:00,102.19,102.32,102.11,102.13,23559.0,78.2831,78.3827,78.2218,78.2372,23559.0
2018-12-11 12:40:00,102.16,102.31,101.99,102.29,22127.0,78.2602,78.3751,78.1299,78.3597,22127.0
2018-12-11 12:45:00,102.36,102.42,102.24,102.28,15916.0,78.4134,78.4593,78.3214,78.3521,15916.0
2018-12-11 12:50:00,102.23,102.3,102.17,102.22,8796.0,78.3138,78.3674,78.2678,78.3061,8796.0
2018-12-11 12:55:00,102.25,102.32,102.12,102.26,35464.0,78.3291,78.3827,78.2295,78.3368,35464.0
2018-12-11 13:00:00,102.22,102.49,102.2,102.41,9281.0,78.3061,78.513,78.2908,78.4517,9281.0
2018-12-11 13:05:00,102.45,102.46,102.2,102.32,11764.0,78.4823,78.49,78.2908,78.3827,11764.0
2018-12-11 13:10:00,102.3,102.35,102.15,102.16,4299.0,78.3674,78.4057,78.2525,78.2602,4299.0
2018-12-11 13:15:00,102.16,102.64,102.14,102.59,14714.0,78.2602,78.6279,78.2448,78.5896,14714.0
2018-12-11 13:20:00,102.6,102.76,102.56,102.65,13314.0,78.5972,78.7198,78.5666,78.6355,13314.0
2018-12-11 13:25:00,102.65,102.66,102.26,102.27,26445.0,78.6355,78.6432,78.3368,78.3444,26445.0
2018-12-11 13:30:00,102.21,102.24,102.01,102.14,24095.0,78.2985,78.3214,78.1452,78.2448,24095.0
2018-12-11 13:35:00,102.15,102.27,102.08,102.19,7814.0,78.2525,78.3444,78.1989,78.2831,7814.0
2018-12-11 13:40:00,102.19,102.19,101.82,101.89,12408.0,78.2831,78.2831,77.9997,78.0533,12408.0
2018-12-11 13:45:00,101.88,102.01,101.71,101.82,16670.0,78.0457,78.1452,77.9154,77.9997,16670.0
2018-12-11 13:50:00,101.84,101.9,101.69,101.74,5380.0,78.015,78.061,77.9001,77.9384,5380.0
2018-12-11 13:55:00,101.9,102.01,101.85,101.95,9169.0,78.061,78.1452,78.0227,78.0993,9169.0
2018-12-11 14:00:00,101.9,102.15,101.84,102.03,34234.0,78.061,78.2525,78.015,78.1606,34234.0
2018-12-11 14:05:00,102.1,102.1,101.91,101.92,12074.0,78.2142,78.2142,78.0686,78.0763,12074.0
2018-12-11 14:10:00,101.92,102.08,101.88,102.04,13485.0,78.0763,78.1989,78.0457,78.1682,13485.0
2018-12-11 14:15:00,102.03,102.48,101.94,102.36,18852.0,78.1606,78.5053,78.0916,78.4134,18852.0
2018-12-11 14:20:00,102.38,102.5,102.3,102.47,11041.0,78.4287,78.5206,78.3674,78.4976,11041.0
2018-12-11 14:25:00,102.5,103.13,102.49,102.89,41554.0,78.5206,79.0032,78.513,78.8194,41554.0
2018-12-11 14:30:00,102.89,103.08,102.8,102.9,22255.0,78.8194,78.9649,78.7504,78.827,22255.0
2018-12-11 14:35:00,102.95,103.05,102.75,102.9,16542.0,78.8653,78.9419,78.7121,78.827,16542.0
2018-12-11 14:40:00,102.9,103.25,102.88,103.16,17327.0,78.827,79.0952,78.8117,79.0262,17327.0
2018-12-11 14:45:00,103.13,103.41,103.12,103.25,35317.0,79.0032,79.2177,78.9956,79.0952,35317.0
2018-12-11 14:50:00,103.26,103.27,103.05,103.14,45003.0,79.1028,79.1105,78.9419,79.0109,45003.0
2018-12-11 14:55:00,103.13,103.16,102.8,102.82,59684.0,79.0032,79.0262,78.7504,78.7657,59684.0
2018-12-11 15:00:00,102.86,103.0,102.75,102.88,57719.0,78.7964,78.9036,78.7121,78.8117,57719.0
2018-12-11 15:05:00,102.93,102.94,102.78,102.92,63070.0,78.85,78.8577,78.7351,78.8424,63070.0
2018-12-11 15:10:00,102.9,103.22,102.9,103.13,84320.0,78.827,79.0722,78.827,79.0032,84320.0
2018-12-11 15:15:00,103.08,103.13,102.85,102.87,20073.0,78.9649,79.0032,78.7887,78.8041,20073.0
2018-12-11 15:20:00,102.88,103.02,102.79,102.8,17640.0,78.8117,78.919,78.7428,78.7504,17640.0
2018-12-11 15:25:00,102.8,102.83,102.45,102.45,108110.0,78.7504,78.7734,78.4823,78.4823,108110.0
2018-12-11 15:30:00,102.47,102.67,102.45,102.5,70200.0,78.4976,78.6508,78.4823,78.5206,70200.0
2018-12-11 15:35:00,102.48,102.48,102.19,102.27,69884.0,78.5053,78.5053,78.2831,78.3444,69884.0
2018-12-11 15:40:00,102.26,102.4,102.13,102.33,58202.0,78.3368,78.444,78.2372,78.3904,58202.0
2018-12-11 15:45:00,102.33,102.33,101.87,101.87,58102.0,78.3904,78.3904,78.038,78.038,58102.0
2018-12-11 15:50:00,101.88,102.06,101.76,101.94,87683.0,78.0457,78.1835,77.9537,78.0916,87683.0
2018-12-11 15:55:00,101.93,102.08,101.82,102.06,154510.0,78.084,78.1989,77.9997,78.1835,154510.0
2018-12-12 09:30:00,104.24,104.99,104.14,104.81,73301.0,79.8535,80.4281,79.7769,80.2902,73301.0
2018-12-12 09:35:00,104.9,105.06,104.26,104.81,70542.0,80.3591,80.4817,79.8689,80.2902,70542.0
2018-12-12 09:40:00,104.9,105.05,104.61,104.77,35526.0,80.3591,80.4741,80.137,80.2596,35526.0
2018-12-12 09:45:00,104.8,105.05,104.38,104.43,19272.0,80.2825,80.4741,79.9608,79.9991,19272.0
2018-12-12 09:50:00,104.5,105.01,104.48,104.59,35450.0,80.0527,80.4434,80.0374,80.1217,35450.0
2018-12-12 09:55:00,104.71,104.96,104.52,104.96,15837.0,80.2136,80.4051,80.068,80.4051,15837.0
2018-12-12 10:00:00,104.92,105.06,104.83,104.86,15981.0,80.3745,80.4817,80.3055,80.3285,15981.0
2018-12-12 10:05:00,104.87,104.88,104.62,104.83,91731.0,80.3362,80.3438,80.1446,80.3055,91731.0
2018-12-12 10:10:00,104.83,105.25,104.63,105.23,54468.0,80.3055,80.6273,80.1523,80.6119,54468.0
2018-12-12 10:15:00,105.21,105.27,104.94,105.1,71730.0,80.5966,80.6426,80.3898,80.5124,71730.0
2018-12-12 10:20:00,105.1,105.4,105.04,105.28,12097.0,80.5124,80.7422,80.4664,80.6502,12097.0
2018-12-12 10:25:00,105.28,105.38,104.87,104.87,17345.0,80.6502,80.7268,80.3362,80.3362,17345.0
2018-12-12 10:30:00,104.88,105.01,104.58,104.92,69810.0,80.3438,80.4434,80.114,80.3745,69810.0
2018-12-12 10:35:00,104.97,104.97,104.29,104.5,15696.0,80.4128,80.4128,79.8918,80.0527,15696.0
2018-12-12 10:40:00,104.46,104.68,104.26,104.68,25627.0,80.0221,80.1906,79.8689,80.1906,25627.0
2018-12-12 10:45:00,104.67,105.03,104.55,105.0,11907.0,80.1829,80.4587,80.091,80.4357,11907.0
2018-12-12 10:50:00,105.06,105.39,105.06,105.31,12470.0,80.4817,80.7345,80.4817,80.6732,12470.0
2018-12-12 10:55:00,105.27,105.61,105.24,105.49,17019.0,80.6426,80.903,80.6196,80.8111,17019.0
2018-12-12 11:00:00,105.49,105.88,105.49,105.88,9642.0,80.8111,81.1099,80.8111,81.1099,9642.0
2018-12-12 11:05:00,105.87,106.12,105.72,106.07,16967.0,81.1022,81.2937,80.9873,81.2554,16967.0
2018-12-12 11:10:00,106.11,106.13,105.69,105.92,21354.0,81.2861,81.3014,80.9643,81.1405,21354.0
2018-12-12 11:15:00,105.91,106.2,105.9,105.91,15498.0,81.1329,81.355,81.1252,81.1329,15498.0
2018-12-12 11:20:00,105.87,105.99,105.75,105.96,18646.0,81.1022,81.1941,81.0103,81.1712,18646.0
2018-12-12 11:25:00,106.02,106.23,105.99,106.12,41335.0,81.2171,81.378,81.1941,81.2937,41335.0
2018-12-12 11:30:00,106.13,106.19,105.6,105.7,46291.0,81.3014,81.3474,80.8954,80.972,46291.0
2018-12-12 11:35:00,105.74,105.9,105.68,105.82,20197.0,81.0026,81.1252,80.9567,81.0639,20197.0
2018-12-12 11:40:00,105.81,105.98,105.73,105.95,25453.0,81.0563,81.1865,80.995,81.1635,25453.0
2018-12-12 11:45:00,106.0,106.13,105.85,106.05,14738.0,81.2018,81.3014,81.0869,81.2401,14738.0
2018-12-12 11:50:00,106.04,106.4,105.99,106.24,11267.0,81.2324,81.5082,81.1941,81.3857,11267.0
2018-12-12 11:55:00,106.23,106.29,105.93,106.07,40642.0,81.378,81.424,81.1482,81.2554,40642.0
2018-12-12 12:00:00,106.18,106.24,105.92,106.09,13568.0,81.3397,81.3857,81.1405,81.2707,13568.0
2018-12-12 12:05:00,106.04,106.11,105.84,105.99,13828.0,81.2324,81.2861,81.0792,81.1941,13828.0
2018-12-12 12:10:00,105.99,106.07,105.65,105.85,37949.0,81.1941,81.2554,80.9337,81.0869,37949.0
2018-12-12 12:15:00,105.87,105.87,105.62,105.64,17315.0,81.1022,81.1022,80.9107,80.926,17315.0
2018-12-12 12:20:00,105.65,105.76,105.44,105.55,13923.0,80.9337,81.0179,80.7728,80.8571,13923.0
2018-12-12 12:25:00,105.56,105.76,105.53,105.76,7816.0,80.8647,81.0179,80.8418,81.0179,7816.0
2018-12-12 12:30:00,105.79,105.97,105.67,105.9,8350.0,81.0409,81.1788,80.949,81.1252,8350.0
2018-12-12 12:35:00,105.89,105.9,105.45,105.56,17092.0,81.1175,81.1252,80.7805,80.8647,17092.0
2018-12-12 12:40:00,105.62,105.94,105.59,105.85,13407.0,80.9107,81.1558,80.8877,81.0869,13407.0
2018-12-12 12:45:00,105.85,106.0,105.78,105.89,15732.0,81.0869,81.2018,81.0333,81.1175,15732.0
2018-12-12 12:50:00,105.91,106.12,105.81,106.08,23922.0,81.1329,81.2937,81.0563,81.2631,23922.0
2018-12-12 12:55:00,106.12,106.29,106.11,106.28,7374.0,81.2937,81.424,81.2861,81.4163,7374.0
2018-12-12 13:00:00,106.3,106.31,106.09,106.29,10931.0,81.4316,81.4393,81.2707,81.424,10931.0
2018-12-12 13:05:00,106.26,106.28,106.12,106.2,10102.0,81.401,81.4163,81.2937,81.355,10102.0
2018-12-12 13:10:00,106.24,106.41,106.22,106.37,6766.0,81.3857,81.5159,81.3703,81.4852,6766.0
2018-12-12 13:15:00,106.42,106.47,106.24,106.25,5112.0,81.5235,81.5618,81.3857,81.3933,5112.0
2018-12-12 13:20:00,106.31,106.48,106.26,106.42,10855.0,81.4393,81.5695,81.401,81.5235,10855.0
2018-12-12 13:25:00,106.41,106.6,106.36,106.54,18067.0,81.5159,81.6614,81.4776,81.6155,18067.0
2018-12-12 13:30:00,106.54,106.6,106.46,106.53,39951.0,81.6155,81.6614,81.5542,81.6078,39951.0
2018-12-12 13:35:00,106.5,106.57,106.46,106.47,11738.0,81.5848,81.6385,81.5542,81.5618,11738.0
2018-12-12 13:40:00,106.45,106.45,106.24,106.24,6350.0,81.5465,81.5465,81.3857,81.3857,6350.0
2018-12-12 13:45:00,106.24,106.35,106.19,106.32,10935.0,81.3857,81.4699,81.3474,81.4469,10935.0
2018-12-12 13:50:00,106.33,106.39,106.24,106.28,14577.0,81.4546,81.5006,81.3857,81.4163,14577.0
2018-12-12 13:55:00,106.26,106.31,106.05,106.28,21981.0,81.401,81.4393,81.2401,81.4163,21981.0
2018-12-12 14:00:00,106.28,106.3,106.03,106.06,20586.0,81.4163,81.4316,81.2248,81.2478,20586.0
2018-12-12 14:05:00,106.04,106.18,106.01,106.11,22087.0,81.2324,81.3397,81.2095,81.2861,22087.0
2018-12-12 14:10:00,106.12,106.17,105.86,106.11,20296.0,81.2937,81.332,81.0946,81.2861,20296.0
2018-12-12 14:15:00,106.06,106.28,106.02,106.1,41826.0,81.2478,81.4163,81.2171,81.2784,41826.0
2018-12-12 14:20:00,106.13,106.27,105.98,106.01,38881.0,81.3014,81.4086,81.1865,81.2095,38881.0
2018-12-12 14:25:00,106.01,106.1,105.36,105.46,68788.0,81.2095,81.2784,80.7115,80.7881,68788.0
2018-12-12 14:30:00,105.42,105.61,105.21,105.38,44172.0,80.7575,80.903,80.5966,80.7268,44172.0
2018-12-12 14:35:00,105.38,105.48,105.23,105.47,21097.0,80.7268,80.8035,80.6119,80.7958,21097.0
2018-12-12 14:40:00,105.49,105.53,105.09,105.24,43110.0,80.8111,80.8418,80.5047,80.6196,43110.0
2018-12-12 14:45:00,105.22,105.33,105.0,105.04,27134.0,80.6043,80.6885,80.4357,80.4664,27134.0
2018-12-12 14:50:00,105.04,105.21,104.92,105.12,21597.0,80.4664,80.5966,80.3745,80.5277,21597.0
2018-12-12 14:55:00,105.08,105.33,105.02,105.23,36436.0,80.497,80.6885,80.4511,80.6119,36436.0
2018-12-12 15:00:00,105.23,105.33,104.9,104.9,40302.0,80.6119,80.6885,80.3591,80.3591,40302.0
2018-12-12 15:05:00,104.92,105.34,104.85,105.28,31473.0,80.3745,80.6962,80.3208,80.6502,31473.0
2018-12-12 15:10:00,105.28,105.37,105.18,105.22,24225.0,80.6502,80.7192,80.5736,80.6043,24225.0
2018-12-12 15:15:00,105.22,105.22,104.82,104.92,31044.0,80.6043,80.6043,80.2979,80.3745,31044.0
2018-12-12 15:20:00,104.97,105.03,104.88,104.9,35288.0,80.4128,80.4587,80.3438,80.3591,35288.0
2018-12-12 15:25:00,104.94,105.1,104.72,104.75,30378.0,80.3898,80.5124,80.2213,80.2442,30378.0
2018-12-12 15:30:00,104.76,104.94,104.59,104.61,59088.0,80.2519,80.3898,80.1217,80.137,59088.0
2018-12-12 15:35:00,104.65,105.05,104.62,105.0,47376.0,80.1676,80.4741,80.1446,80.4357,47376.0
2018-12-12 15:40:00,105.01,105.05,104.68,104.73,55652.0,80.4434,80.4741,80.1906,80.2289,55652.0
2018-12-12 15:45:00,104.72,104.72,104.31,104.38,75718.0,80.2213,80.2213,79.9072,79.9608,75718.0
2018-12-12 15:50:00,104.38,104.45,104.22,104.3,70739.0,79.9608,80.0144,79.8382,79.8995,70739.0
2018-12-12 15:55:00,104.3,104.3,103.83,103.94,225892.0,79.8995,79.8995,79.5395,79.6237,225892.0
2018-12-13 09:30:00,103.22,104.09,102.94,103.08,57279.0,79.0722,79.7386,78.8577,78.9649,57279.0
2018-12-13 09:35:00,103.15,104.02,102.95,103.7,19546.0,79.0185,79.685,78.8653,79.4399,19546.0
2018-12-13 09:40:00,103.64,103.71,102.87,102.87,26571.0,79.3939,79.4475,78.8041,78.8041,26571.0
2018-12-13 09:45:00,102.81,103.06,102.75,102.91,26441.0,78.7581,78.9496,78.7121,78.8347,26441.0
2018-12-13 09:50:00,102.87,102.89,102.52,102.7,25022.0,78.8041,78.8194,78.5359,78.6738,25022.0
2018-12-13 09:55:00,102.71,103.16,102.65,102.65,23820.0,78.6815,79.0262,78.6355,78.6355,23820.0
2018-12-13 10:00:00,102.72,103.71,102.72,103.66,24000.0,78.6891,79.4475,78.6891,79.4092,24000.0
2018-12-13 10:05:00,103.65,103.65,103.31,103.54,16631.0,79.4016,79.4016,79.1411,79.3173,16631.0
2018-12-13 10:10:00,103.57,104.2,103.57,104.02,38009.0,79.3403,79.8229,79.3403,79.685,38009.0
2018-12-13 10:15:00,104.05,104.3,103.78,103.85,9133.0,79.708,79.8995,79.5012,79.5548,9133.0
2018-12-13 10:20:00,103.84,104.03,103.68,103.95,6865.0,79.5471,79.6927,79.4246,79.6314,6865.0
2018-12-13 10:25:00,103.97,104.06,103.63,103.64,13276.0,79.6467,79.7157,79.3863,79.3939,13276.0
2018-12-13 10:30:00,103.69,103.75,103.54,103.7,9541.0,79.4322,79.4782,79.3173,79.4399,9541.0
2018-12-13 10:35:00,103.69,104.16,103.68,103.73,19598.0,79.4322,79.7923,79.4246,79.4629,19598.0
2018-12-13 10:40:00,103.65,103.73,103.29,103.5,12008.0,79.4016,79.4629,79.1258,79.2867,12008.0
2018-12-13 10:45:00,103.53,103.68,103.13,103.38,13105.0,79.3096,79.4246,79.0032,79.1947,13105.0
2018-12-13 10:50:00,103.38,103.39,102.99,103.3,15061.0,79.1947,79.2024,78.896,79.1335,15061.0
2018-12-13 10:55:00,103.29,103.57,103.29,103.47,8948.0,79.1258,79.3403,79.1258,79.2637,8948.0
2018-12-13 11:00:00,103.5,103.58,103.19,103.3,12065.0,79.2867,79.3479,79.0492,79.1335,12065.0
2018-12-13 11:05:00,103.29,103.64,103.29,103.52,11618.0,79.1258,79.3939,79.1258,79.302,11618.0
2018-12-13 11:10:00,103.5,103.54,103.16,103.34,25761.0,79.2867,79.3173,79.0262,79.1641,25761.0
2018-12-13 11:15:00,103.38,103.45,103.0,103.11,34007.0,79.1947,79.2484,78.9036,78.9879,34007.0
2018-12-13 11:20:00,103.11,103.24,102.98,102.99,27260.0,78.9879,79.0875,78.8883,78.896,27260.0
2018-12-13 11:25:00,103.01,103.45,103.01,103.26,23866.0,78.9113,79.2484,78.9113,79.1028,23866.0
2018-12-13 11:30:00,103.32,103.51,103.14,103.37,34385.0,79.1488,79.2943,79.0109,79.1871,34385.0
2018-12-13 11:35:00,103.4,103.44,103.02,103.25,23712.0,79.2101,79.2407,78.919,79.0952,23712.0
2018-12-13 11:40:00,103.25,103.93,103.14,103.89,41934.0,79.0952,79.6161,79.0109,79.5854,41934.0
2018-12-13 11:45:00,103.84,103.88,103.38,103.45,21087.0,79.5471,79.5778,79.1947,79.2484,21087.0
2018-12-13 11:50:00,103.35,103.52,103.32,103.45,26567.0,79.1718,79.302,79.1488,79.2484,26567.0
2018-12-13 11:55:00,103.47,103.57,103.24,103.24,46631.0,79.2637,79.3403,79.0875,79.0875,46631.0
2018-12-13 12:00:00,103.2,103.22,102.75,102.97,19774.0,79.0568,79.0722,78.7121,78.8807,19774.0
2018-12-13 12:05:00,102.94,103.08,102.92,103.0,11613.0,78.8577,78.9649,78.8424,78.9036,11613.0
2018-12-13 12:10:00,102.97,103.56,102.8,103.36,36403.0,78.8807,79.3326,78.7504,79.1794,36403.0
2018-12-13 12:15:00,103.35,103.39,102.95,102.97,26854.0,79.1718,79.2024,78.8653,78.8807,26854.0
2018-12-13 12:20:00,103.01,103.06,102.86,102.9,19042.0,78.9113,78.9496,78.7964,78.827,19042.0
2018-12-13 12:25:00,102.93,103.0,102.74,102.82,13618.0,78.85,78.9036,78.7045,78.7657,13618.0
2018-12-13 12:30:00,102.82,102.93,102.65,102.78,19870.0,78.7657,78.85,78.6355,78.7351,19870.0
2018-12-13 12:35:00,102.84,103.07,102.82,102.99,34170.0,78.7811,78.9573,78.7657,78.896,34170.0
2018-12-13 12:40:00,103.0,103.07,102.91,102.97,15708.0,78.9036,78.9573,78.8347,78.8807,15708.0
2018-12-13 12:45:00,102.95,103.1,102.91,102.99,23827.0,78.8653,78.9802,78.8347,78.896,23827.0
2018-12-13 12:50:00,102.96,103.05,102.82,102.88,20039.0,78.873,78.9419,78.7657,78.8117,20039.0
2018-12-13 12:55:00,102.84,102.95,102.78,102.8,17388.0,78.7811,78.8653,78.7351,78.7504,17388.0
2018-12-13 13:00:00,102.77,102.87,102.55,102.61,15439.0,78.7274,78.8041,78.5589,78.6049,15439.0
2018-12-13 13:05:00,102.59,102.79,102.51,102.72,18186.0,78.5896,78.7428,78.5283,78.6891,18186.0
2018-12-13 13:10:00,102.72,102.74,102.56,102.71,6652.0,78.6891,78.7045,78.5666,78.6815,6652.0
2018-12-13 13:15:00,102.69,102.84,102.59,102.59,6960.0,78.6662,78.7811,78.5896,78.5896,6960.0
2018-12-13 13:20:00,102.57,102.71,102.57,102.66,8450.0,78.5742,78.6815,78.5742,78.6432,8450.0
2018-12-13 13:25:00,102.65,102.65,102.32,102.48,19213.0,78.6355,78.6355,78.3827,78.5053,19213.0
2018-12-13 13:30:00,102.52,102.69,102.47,102.58,13288.0,78.5359,78.6662,78.4976,78.5819,13288.0
2018-12-13 13:35:00,102.58,102.74,102.52,102.59,40910.0,78.5819,78.7045,78.5359,78.5896,40910.0
2018-12-13 13:40:00,102.6,102.63,102.34,102.38,18215.0,78.5972,78.6202,78.398,78.4287,18215.0
2018-12-13 13:45:00,102.36,102.39,102.17,102.19,6925.0,78.4134,78.4363,78.2678,78.2831,6925.0
2018-12-13 13:50:00,102.16,102.21,101.91,101.93,12748.0,78.2602,78.2985,78.0686,78.084,12748.0
2018-12-13 13:55:00,101.98,101.98,101.72,101.84,14412.0,78.1223,78.1223,77.9231,78.015,14412.0
2018-12-13 14:00:00,101.92,102.0,101.76,101.77,23651.0,78.0763,78.1376,77.9537,77.9614,23651.0
2018-12-13 14:05:00,101.77,101.79,101.52,101.67,26159.0,77.9614,77.9767,77.7699,77.8848,26159.0
2018-12-13 14:10:00,101.66,101.69,101.48,101.48,20245.0,77.8771,77.9001,77.7392,77.7392,20245.0
2018-12-13 14:15:00,101.49,101.67,101.46,101.49,24091.0,77.7469,77.8848,77.7239,77.7469,24091.0
2018-12-13 14:20:00,101.53,101.8,101.52,101.78,19473.0,77.7775,77.9844,77.7699,77.9691,19473.0
2018-12-13 14:25:00,101.74,102.15,101.73,102.08,33357.0,77.9384,78.2525,77.9307,78.1989,33357.0
2018-12-13 14:30:00,102.1,102.17,101.95,101.97,12421.0,78.2142,78.2678,78.0993,78.1146,12421.0
2018-12-13 14:35:00,101.97,101.97,101.77,101.88,15570.0,78.1146,78.1146,77.9614,78.0457,15570.0
2018-12-13 14:40:00,101.89,102.0,101.86,101.92,20107.0,78.0533,78.1376,78.0303,78.0763,20107.0
2018-12-13 14:45:00,101.9,102.06,101.83,101.93,14832.0,78.061,78.1835,78.0074,78.084,14832.0
2018-12-13 14:50:00,101.91,102.17,101.91,102.0,15219.0,78.0686,78.2678,78.0686,78.1376,15219.0
2018-12-13 14:55:00,102.03,102.21,101.95,102.0,16783.0,78.1606,78.2985,78.0993,78.1376,16783.0
2018-12-13 15:00:00,102.02,102.07,101.87,102.02,13592.0,78.1529,78.1912,78.038,78.1529,13592.0
2018-12-13 15:05:00,102.04,102.09,101.83,101.83,14761.0,78.1682,78.2065,78.0074,78.0074,14761.0
2018-12-13 15:10:00,101.81,102.05,101.77,102.01,25267.0,77.992,78.1759,77.9614,78.1452,25267.0
2018-12-13 15:15:00,102.05,102.26,102.04,102.22,14371.0,78.1759,78.3368,78.1682,78.3061,14371.0
2018-12-13 15:20:00,102.2,102.39,102.1,102.38,31988.0,78.2908,78.4363,78.2142,78.4287,31988.0
2018-12-13 15:25:00,102.35,102.51,102.3,102.46,37161.0,78.4057,78.5283,78.3674,78.49,37161.0
2018-12-13 15:30:00,102.45,102.83,102.36,102.64,35269.0,78.4823,78.7734,78.4134,78.6279,35269.0
2018-12-13 15:35:00,102.65,102.69,102.42,102.55,28085.0,78.6355,78.6662,78.4593,78.5589,28085.0
2018-12-13 15:40:00,102.54,103.01,102.53,102.97,52270.0,78.5513,78.9113,78.5436,78.8807,52270.0
2018-12-13 15:45:00,103.0,103.09,102.76,102.91,57342.0,78.9036,78.9726,78.7198,78.8347,57342.0
2018-12-13 15:50:00,102.91,102.94,102.76,102.78,64062.0,78.8347,78.8577,78.7198,78.7351,64062.0
2018-12-13 15:55:00,102.79,102.92,102.71,102.81,131087.0,78.7428,78.8424,78.6815,78.7581,131087.0
2018-12-14 09:30:00,102.28,102.28,101.49,101.85,72398.0,78.3521,78.3521,77.7469,78.0227,72398.0
2018-12-14 09:35:00,102.0,102.73,101.95,102.66,29163.0,78.1376,78.6968,78.0993,78.6432,29163.0
2018-12-14 09:40:00,102.78,102.95,102.53,102.75,23307.0,78.7351,78.8653,78.5436,78.7121,23307.0
2018-12-14 09:45:00,102.73,102.77,102.27,102.27,15448.0,78.6968,78.7274,78.3444,78.3444,15448.0
2018-12-14 09:50:00,102.29,102.5,102.1,102.28,12901.0,78.3597,78.5206,78.2142,78.3521,12901.0
2018-12-14 09:55:00,102.3,102.6,102.29,102.53,39948.0,78.3674,78.5972,78.3597,78.5436,39948.0
2018-12-14 10:00:00,102.47,102.65,102.32,102.56,17694.0,78.4976,78.6355,78.3827,78.5666,17694.0
2018-12-14 10:05:00,102.59,102.59,102.36,102.47,9482.0,78.5896,78.5896,78.4134,78.4976,9482.0
2018-12-14 10:10:00,102.48,102.5,102.1,102.16,13810.0,78.5053,78.5206,78.2142,78.2602,13810.0
2018-12-14 10:15:00,102.1,102.51,102.01,102.42,17723.0,78.2142,78.5283,78.1452,78.4593,17723.0
2018-12-14 10:20:00,102.41,102.66,102.41,102.61,13702.0,78.4517,78.6432,78.4517,78.6049,13702.0
2018-12-14 10:25:00,102.56,102.62,102.25,102.32,12055.0,78.5666,78.6125,78.3291,78.3827,12055.0
2018-12-14 10:30:00,102.28,102.31,102.14,102.16,6871.0,78.3521,78.3751,78.2448,78.2602,6871.0
2018-12-14 10:35:00,102.1,102.3,102.05,102.25,11730.0,78.2142,78.3674,78.1759,78.3291,11730.0
2018-12-14 10:40:00,102.26,102.27,102.02,102.05,13592.0,78.3368,78.3444,78.1529,78.1759,13592.0
2018-12-14 10:45:00,102.02,102.21,101.92,102.21,6146.0,78.1529,78.2985,78.0763,78.2985,6146.0
2018-12-14 10:50:00,102.21,102.41,102.18,102.25,9498.0,78.2985,78.4517,78.2755,78.3291,9498.0
2018-12-14 10:55:00,102.28,102.29,101.88,101.9,14588.0,78.3521,78.3597,78.0457,78.061,14588.0
2018-12-14 11:00:00,101.91,102.01,101.77,101.95,12851.0,78.0686,78.1452,77.9614,78.0993,12851.0
2018-12-14 11:05:00,102.0,102.07,101.96,101.99,8360.0,78.1376,78.1912,78.1069,78.1299,8360.0
2018-12-14 11:10:00,101.94,102.01,101.87,101.94,10069.0,78.0916,78.1452,78.038,78.0916,10069.0
2018-12-14 11:15:00,101.93,101.95,101.81,101.89,14278.0,78.084,78.0993,77.992,78.0533,14278.0
2018-12-14 11:20:00,101.94,101.94,101.58,101.58,14486.0,78.0916,78.0916,77.8158,77.8158,14486.0
2018-12-14 11:25:00,101.57,101.57,101.36,101.47,15246.0,77.8082,77.8082,77.6473,77.7316,15246.0
2018-12-14 11:30:00,101.5,101.56,101.36,101.39,25591.0,77.7546,77.8005,77.6473,77.6703,25591.0
2018-12-14 11:35:00,101.36,101.49,101.32,101.38,15518.0,77.6473,77.7469,77.6167,77.6626,15518.0
2018-12-14 11:40:00,101.39,101.47,101.16,101.16,27900.0,77.6703,77.7316,77.4941,77.4941,27900.0
2018-12-14 11:45:00,101.16,101.17,100.98,100.98,14710.0,77.4941,77.5018,77.3562,77.3562,14710.0
2018-12-14 11:50:00,100.95,100.99,100.75,100.93,28548.0,77.3332,77.3639,77.18,77.3179,28548.0
2018-12-14 11:55:00,100.97,101.14,100.7,100.77,20548.0,77.3485,77.4788,77.1417,77.1953,20548.0
2018-12-14 12:00:00,100.77,100.9,100.58,100.59,22771.0,77.1953,77.2949,77.0498,77.0574,22771.0
2018-12-14 12:05:00,100.61,100.66,100.46,100.5,20972.0,77.0728,77.1111,76.9579,76.9885,20972.0
2018-12-14 12:10:00,100.48,100.6,100.4,100.42,13244.0,76.9732,77.0651,76.9119,76.9272,13244.0
2018-12-14 12:15:00,100.43,100.69,100.43,100.67,17783.0,76.9349,77.1341,76.9349,77.1187,17783.0
2018-12-14 12:20:00,100.68,100.74,100.52,100.56,20093.0,77.1264,77.1724,77.0038,77.0345,20093.0
2018-12-14 12:25:00,100.57,100.71,100.49,100.68,22362.0,77.0421,77.1494,76.9808,77.1264,22362.0
2018-12-14 12:30:00,100.68,100.8,100.63,100.66,48599.0,77.1264,77.2183,77.0881,77.1111,48599.0
2018-12-14 12:35:00,100.65,100.65,100.49,100.49,20034.0,77.1034,77.1034,76.9808,76.9808,20034.0
2018-12-14 12:40:00,100.49,100.57,100.46,100.47,21045.0,76.9808,77.0421,76.9579,76.9655,21045.0
2018-12-14 12:45:00,100.45,100.48,100.39,100.47,11209.0,76.9502,76.9732,76.9042,76.9655,11209.0
2018-12-14 12:50:00,100.44,100.47,100.16,100.24,19562.0,76.9425,76.9655,76.728,76.7893,19562.0
2018-12-14 12:55:00,100.24,100.37,100.22,100.25,17246.0,76.7893,76.8889,76.774,76.797,17246.0
2018-12-14 13:00:00,100.23,100.27,100.13,100.16,17299.0,76.7817,76.8123,76.7051,76.728,17299.0
2018-12-14 13:05:00,100.16,100.38,100.11,100.38,22216.0,76.728,76.8966,76.6897,76.8966,22216.0
2018-12-14 13:10:00,100.36,100.48,100.29,100.37,14630.0,76.8813,76.9732,76.8276,76.8889,14630.0
2018-12-14 13:15:00,100.37,100.43,100.29,100.43,12534.0,76.8889,76.9349,76.8276,76.9349,12534.0
2018-12-14 13:20:00,100.39,100.49,100.21,100.26,16965.0,76.9042,76.9808,76.7663,76.8046,16965.0
2018-12-14 13:25:00,100.26,100.39,100.23,100.29,7998.0,76.8046,76.9042,76.7817,76.8276,7998.0
2018-12-14 13:30:00,100.27,100.31,100.04,100.07,20057.0,76.8123,76.843,76.6361,76.6591,20057.0
2018-12-14 13:35:00,100.06,100.36,100.03,100.12,18824.0,76.6514,76.8813,76.6285,76.6974,18824.0
2018-12-14 13:40:00,100.11,100.2,99.98,100.01,30292.0,76.6897,76.7587,76.5902,76.6131,30292.0
2018-12-14 13:45:00,100.01,100.06,99.77,99.82,43996.0,76.6131,76.6514,76.4293,76.4676,43996.0
2018-12-14 13:50:00,99.81,99.97,99.77,99.77,17317.0,76.4599,76.5825,76.4293,76.4293,17317.0
2018-12-14 13:55:00,99.77,99.79,99.53,99.59,28765.0,76.4293,76.4446,76.2454,76.2914,28765.0
2018-12-14 14:00:00,99.59,99.71,99.39,99.43,34757.0,76.2914,76.3833,76.1382,76.1688,34757.0
2018-12-14 14:05:00,99.43,99.61,99.33,99.59,65735.0,76.1688,76.3067,76.0922,76.2914,65735.0
2018-12-14 14:10:00,99.59,99.83,99.5,99.83,19938.0,76.2914,76.4752,76.2224,76.4752,19938.0
2018-12-14 14:15:00,99.83,100.01,99.83,99.93,14449.0,76.4752,76.6131,76.4752,76.5519,14449.0
2018-12-14 14:20:00,99.92,100.14,99.9,100.09,14158.0,76.5442,76.7127,76.5289,76.6744,14158.0
2018-12-14 14:25:00,100.04,100.06,99.71,99.87,41047.0,76.6361,76.6514,76.3833,76.5059,41047.0
2018-12-14 14:30:00,99.87,99.87,99.38,99.41,47584.0,76.5059,76.5059,76.1305,76.1535,47584.0
2018-12-14 14:35:00,99.41,99.49,99.37,99.39,33607.0,76.1535,76.2148,76.1229,76.1382,33607.0
2018-12-14 14:40:00,99.39,99.61,99.28,99.34,19862.0,76.1382,76.3067,76.0539,76.0999,19862.0
2018-12-14 14:45:00,99.35,99.36,99.09,99.24,52124.0,76.1075,76.1152,75.9084,76.0233,52124.0
2018-12-14 14:50:00,99.23,99.31,99.06,99.09,24356.0,76.0156,76.0769,75.8854,75.9084,24356.0
2018-12-14 14:55:00,99.11,99.52,99.08,99.46,58737.0,75.9237,76.2378,75.9007,76.1918,58737.0
2018-12-14 15:00:00,99.47,99.58,99.37,99.42,36952.0,76.1995,76.2837,76.1229,76.1612,36952.0
2018-12-14 15:05:00,99.42,99.67,99.42,99.6,22836.0,76.1612,76.3527,76.1612,76.2991,22836.0
2018-12-14 15:10:00,99.58,99.99,99.57,99.68,42623.0,76.2837,76.5978,76.2761,76.3603,42623.0
2018-12-14 15:15:00,99.7,99.72,99.46,99.56,69244.0,76.3757,76.391,76.1918,76.2684,69244.0
2018-12-14 15:20:00,99.58,99.61,99.42,99.55,45463.0,76.2837,76.3067,76.1612,76.2607,45463.0
2018-12-14 15:25:00,99.53,99.75,99.51,99.71,26589.0,76.2454,76.414,76.2301,76.3833,26589.0
2018-12-14 15:30:00,99.7,99.7,99.51,99.53,40271.0,76.3757,76.3757,76.2301,76.2454,40271.0
2018-12-14 15:35:00,99.52,99.56,99.43,99.51,31832.0,76.2378,76.2684,76.1688,76.2301,31832.0
2018-12-14 15:40:00,99.51,99.66,99.49,99.58,60230.0,76.2301,76.345,76.2148,76.2837,60230.0
2018-12-14 15:45:00,99.59,99.79,99.5,99.73,97573.0,76.2914,76.4446,76.2224,76.3986,97573.0
2018-12-14 15:50:00,99.72,100.03,99.67,100.03,80626.0,76.391,76.6285,76.3527,76.6285,80626.0
2018-12-14 15:55:00,100.03,100.2,99.87,100.08,225290.0,76.6285,76.7587,76.5059,76.6668,225290.0
2018-12-17 09:30:00,99.54,99.54,98.33,98.95,114263.0,76.2531,76.2531,75.3262,75.8011,114263.0
2018-12-17 09:35:00,98.98,99.28,98.78,98.93,68825.0,75.8241,76.0539,75.6709,75.7858,68825.0
2018-12-17 09:40:00,98.91,99.27,98.6,98.79,56730.0,75.7705,76.0463,75.533,75.6785,56730.0
2018-12-17 09:45:00,98.73,99.15,98.49,98.89,65775.0,75.6326,75.9543,75.4487,75.7552,65775.0
2018-12-17 09:50:00,98.87,99.27,98.78,99.14,33377.0,75.7398,76.0463,75.6709,75.9467,33377.0
2018-12-17 09:55:00,99.12,99.8,99.12,99.8,28561.0,75.9313,76.4523,75.9313,76.4523,28561.0
2018-12-17 10:00:00,99.66,99.66,99.32,99.52,28076.0,76.345,76.345,76.0846,76.2378,28076.0
2018-12-17 10:05:00,99.52,99.52,99.0,99.04,29434.0,76.2378,76.2378,75.8394,75.8701,29434.0
2018-12-17 10:10:00,99.1,99.5,99.04,99.38,12401.0,75.916,76.2224,75.8701,76.1305,12401.0
2018-12-17 10:15:00,99.49,99.62,99.22,99.25,13055.0,76.2148,76.3144,76.008,76.0309,13055.0
2018-12-17 10:20:00,99.26,99.41,99.11,99.12,12970.0,76.0386,76.1535,75.9237,75.9313,12970.0
2018-12-17 10:25:00,99.14,99.55,99.11,99.32,27044.0,75.9467,76.2607,75.9237,76.0846,27044.0
2018-12-17 10:30:00,99.42,99.42,99.09,99.24,21375.0,76.1612,76.1612,75.9084,76.0233,21375.0
2018-12-17 10:35:00,99.22,99.61,99.13,99.61,15189.0,76.008,76.3067,75.939,76.3067,15189.0
2018-12-17 10:40:00,99.61,99.97,99.47,99.59,38623.0,76.3067,76.5825,76.1995,76.2914,38623.0
2018-12-17 10:45:00,99.6,99.6,99.36,99.46,25700.0,76.2991,76.2991,76.1152,76.1918,25700.0
2018-12-17 10:50:00,99.43,99.63,99.35,99.56,38942.0,76.1688,76.322,76.1075,76.2684,38942.0
2018-12-17 10:55:00,99.57,99.97,99.52,99.86,49340.0,76.2761,76.5825,76.2378,76.4982,49340.0
2018-12-17 11:00:00,99.89,100.02,99.7,99.73,19206.0,76.5212,76.6208,76.3757,76.3986,19206.0
2018-12-17 11:05:00,99.7,100.2,99.7,100.16,31957.0,76.3757,76.7587,76.3757,76.728,31957.0
2018-12-17 11:10:00,100.16,100.27,100.06,100.15,26406.0,76.728,76.8123,76.6514,76.7204,26406.0
2018-12-17 11:15:00,100.16,100.21,99.85,99.86,24498.0,76.728,76.7663,76.4906,76.4982,24498.0
2018-12-17 11:20:00,99.89,100.04,99.86,99.94,32028.0,76.5212,76.6361,76.4982,76.5595,32028.0
2018-12-17 11:25:00,99.86,99.92,99.48,99.69,47132.0,76.4982,76.5442,76.2071,76.368,47132.0
2018-12-17 11:30:00,99.72,99.85,99.59,99.6,22336.0,76.391,76.4906,76.2914,76.2991,22336.0
2018-12-17 11:35:00,99.59,99.6,99.34,99.51,25281.0,76.2914,76.2991,76.0999,76.2301,25281.0
2018-12-17 11:40:00,99.5,99.6,99.22,99.25,16263.0,76.2224,76.2991,76.008,76.0309,16263.0
2018-12-17 11:45:00,99.26,99.48,99.16,99.45,15272.0,76.0386,76.2071,75.962,76.1841,15272.0
2018-12-17 11:50:00,99.49,99.56,99.28,99.3,14881.0,76.2148,76.2684,76.0539,76.0692,14881.0
2018-12-17 11:55:00,99.28,99.5,99.22,99.47,14605.0,76.0539,76.2224,76.008,76.1995,14605.0
2018-12-17 12:00:00,99.44,99.71,99.4,99.66,16642.0,76.1765,76.3833,76.1458,76.345,16642.0
2018-12-17 12:05:00,99.61,99.67,99.42,99.42,12711.0,76.3067,76.3527,76.1612,76.1612,12711.0
2018-12-17 12:10:00,99.4,99.41,98.78,98.8,40522.0,76.1458,76.1535,75.6709,75.6862,40522.0
2018-12-17 12:15:00,98.81,98.95,98.73,98.82,51605.0,75.6939,75.8011,75.6326,75.7015,51605.0
2018-12-17 12:20:00,98.85,98.85,98.45,98.54,64410.0,75.7245,75.7245,75.4181,75.487,64410.0
2018-12-17 12:25:00,98.54,98.78,98.49,98.75,81770.0,75.487,75.6709,75.4487,75.6479,81770.0
2018-12-17 12:30:00,98.73,98.78,98.55,98.57,49439.0,75.6326,75.6709,75.4947,75.51,49439.0
2018-12-17 12:35:00,98.54,98.55,98.32,98.35,29059.0,75.487,75.4947,75.3185,75.3415,29059.0
2018-12-17 12:40:00,98.36,98.39,98.03,98.29,32461.0,75.3491,75.3721,75.0963,75.2955,32461.0
2018-12-17 12:45:00,98.28,98.61,98.22,98.61,42653.0,75.2879,75.5407,75.2419,75.5407,42653.0
2018-12-17 12:50:00,98.6,98.7,98.18,98.26,44150.0,75.533,75.6096,75.2113,75.2725,44150.0
2018-12-17 12:55:00,98.26,98.29,98.02,98.02,67057.0,75.2725,75.2955,75.0887,75.0887,67057.0
2018-12-17 13:00:00,98.03,98.13,97.88,97.9,45042.0,75.0963,75.173,74.9814,74.9968,45042.0
2018-12-17 13:05:00,97.86,98.11,97.79,97.79,44650.0,74.9661,75.1576,74.9125,74.9125,44650.0
2018-12-17 13:10:00,97.76,97.82,97.67,97.75,63706.0,74.8895,74.9355,74.8206,74.8819,63706.0
2018-12-17 13:15:00,97.74,97.74,97.52,97.53,44678.0,74.8742,74.8742,74.7057,74.7133,44678.0
2018-12-17 13:20:00,97.53,97.58,97.28,97.45,55871.0,74.7133,74.7516,74.5218,74.652,55871.0
2018-12-17 13:25:00,97.44,97.5,97.27,97.27,26341.0,74.6444,74.6903,74.5141,74.5141,26341.0
2018-12-17 13:30:00,97.27,97.42,96.97,96.97,42114.0,74.5141,74.6291,74.2843,74.2843,42114.0
2018-12-17 13:35:00,96.98,97.45,96.93,97.45,72459.0,74.292,74.652,74.2537,74.652,72459.0
2018-12-17 13:40:00,97.42,97.58,97.21,97.31,35317.0,74.6291,74.7516,74.4682,74.5448,35317.0
2018-12-17 13:45:00,97.3,97.42,97.19,97.4,16851.0,74.5371,74.6291,74.4529,74.6137,16851.0
2018-12-17 13:50:00,97.4,97.76,97.28,97.73,41474.0,74.6137,74.8895,74.5218,74.8665,41474.0
2018-12-17 13:55:00,97.73,97.76,97.43,97.45,46502.0,74.8665,74.8895,74.6367,74.652,46502.0
2018-12-17 14:00:00,97.43,97.56,97.2,97.25,23231.0,74.6367,74.7363,74.4605,74.4988,23231.0
2018-12-17 14:05:00,97.23,97.39,97.17,97.31,36927.0,74.4835,74.6061,74.4375,74.5448,36927.0
2018-12-17 14:10:00,97.29,97.29,97.04,97.18,31126.0,74.5295,74.5295,74.338,74.4452,31126.0
2018-12-17 14:15:00,97.16,97.24,97.0,97.05,28186.0,74.4299,74.4912,74.3073,74.3456,28186.0
2018-12-17 14:20:00,97.05,97.36,97.03,97.19,35848.0,74.3456,74.5831,74.3303,74.4529,35848.0
2018-12-17 14:25:00,97.19,97.29,96.87,96.95,30333.0,74.4529,74.5295,74.2077,74.269,30333.0
2018-12-17 14:30:00,96.97,96.98,96.78,96.94,41780.0,74.2843,74.292,74.1388,74.2613,41780.0
2018-12-17 14:35:00,96.91,96.91,96.44,96.44,45294.0,74.2384,74.2384,73.8783,73.8783,45294.0
2018-12-17 14:40:00,96.45,96.67,96.37,96.4,66567.0,73.886,74.0545,73.8247,73.8477,66567.0
2018-12-17 14:45:00,96.4,96.59,96.34,96.53,34083.0,73.8477,73.9932,73.8017,73.9473,34083.0
2018-12-17 14:50:00,96.53,96.59,96.28,96.33,31245.0,73.9473,73.9932,73.7558,73.7941,31245.0
2018-12-17 14:55:00,96.34,96.51,96.28,96.49,43248.0,73.8017,73.9319,73.7558,73.9166,43248.0
2018-12-17 15:00:00,96.5,96.74,96.37,96.49,27818.0,73.9243,74.1081,73.8247,73.9166,27818.0
2018-12-17 15:05:00,96.48,96.68,96.32,96.35,37250.0,73.909,74.0622,73.7864,73.8094,37250.0
2018-12-17 15:10:00,96.32,96.81,96.32,96.59,37884.0,73.7864,74.1618,73.7864,73.9932,37884.0
2018-12-17 15:15:00,96.55,96.69,96.44,96.53,41563.0,73.9626,74.0698,73.8783,73.9473,41563.0
2018-12-17 15:20:00,96.53,96.53,96.22,96.32,52068.0,73.9473,73.9473,73.7098,73.7864,52068.0
2018-12-17 15:25:00,96.31,96.36,96.11,96.33,75621.0,73.7787,73.817,73.6255,73.7941,75621.0
2018-12-17 15:30:00,96.34,96.36,96.02,96.12,92175.0,73.8017,73.817,73.5566,73.6332,92175.0
2018-12-17 15:35:00,96.12,96.37,96.01,96.13,92899.0,73.6332,73.8247,73.5489,73.6408,92899.0
2018-12-17 15:40:00,96.12,96.13,95.85,95.85,89551.0,73.6332,73.6408,73.4263,73.4263,89551.0
2018-12-17 15:45:00,95.8,96.06,95.46,95.69,142836.0,73.388,73.5872,73.1276,73.3038,142836.0
2018-12-17 15:50:00,95.66,96.02,95.61,95.98,132918.0,73.2808,73.5566,73.2425,73.5259,132918.0
2018-12-17 15:55:00,95.98,96.28,95.91,96.2,237492.0,73.5259,73.7558,73.4723,73.6945,237492.0
2018-12-18 09:30:00,96.37,96.73,95.75,96.49,54587.0,73.8247,74.1005,73.3497,73.9166,54587.0
2018-12-18 09:35:00,96.45,96.5,95.65,95.87,37801.0,73.886,73.9243,73.2731,73.4417,37801.0
2018-12-18 09:40:00,95.91,96.18,95.8,96.07,41410.0,73.4723,73.6791,73.388,73.5949,41410.0
2018-12-18 09:45:00,96.08,96.43,95.89,96.04,42399.0,73.6025,73.8707,73.457,73.5719,42399.0
2018-12-18 09:50:00,96.04,96.16,95.63,96.12,33134.0,73.5719,73.6638,73.2578,73.6332,33134.0
2018-12-18 09:55:00,96.12,96.23,95.78,95.93,50195.0,73.6332,73.7174,73.3727,73.4876,50195.0
2018-12-18 10:00:00,95.94,95.96,95.69,95.82,63690.0,73.4953,73.5106,73.3038,73.4034,63690.0
2018-12-18 10:05:00,95.81,96.3,95.66,96.2,26961.0,73.3957,73.7711,73.2808,73.6945,26961.0
2018-12-18 10:10:00,96.22,96.25,95.98,95.99,27334.0,73.7098,73.7328,73.5259,73.5336,27334.0
2018-12-18 10:15:00,96.04,96.33,96.01,96.29,34726.0,73.5719,73.7941,73.5489,73.7634,34726.0
2018-12-18 10:20:00,96.32,96.7,96.29,96.7,30716.0,73.7864,74.0775,73.7634,74.0775,30716.0
2018-12-18 10:25:00,96.64,96.69,96.45,96.64,24595.0,74.0315,74.0698,73.886,74.0315,24595.0
2018-12-18 10:30:00,96.65,96.96,96.58,96.72,24991.0,74.0392,74.2767,73.9856,74.0928,24991.0
2018-12-18 10:35:00,96.77,96.77,96.1,96.14,56034.0,74.1311,74.1311,73.6179,73.6485,56034.0
2018-12-18 10:40:00,96.11,96.32,95.99,96.31,54298.0,73.6255,73.7864,73.5336,73.7787,54298.0
2018-12-18 10:45:00,96.31,96.36,95.68,95.7,60688.0,73.7787,73.817,73.2961,73.3114,60688.0
2018-12-18 10:50:00,95.7,95.71,95.54,95.69,36809.0,73.3114,73.3191,73.1889,73.3038,36809.0
2018-12-18 10:55:00,95.71,95.84,95.52,95.58,41600.0,73.3191,73.4187,73.1735,73.2195,41600.0
2018-12-18 11:00:00,95.58,95.71,95.48,95.51,77100.0,73.2195,73.3191,73.1429,73.1659,77100.0
2018-12-18 11:05:00,95.51,95.88,95.46,95.87,70970.0,73.1659,73.4493,73.1276,73.4417,70970.0
2018-12-18 11:10:00,95.88,96.13,95.78,96.1,30755.0,73.4493,73.6408,73.3727,73.6179,30755.0
2018-12-18 11:15:00,96.11,96.12,95.6,95.76,36096.0,73.6255,73.6332,73.2348,73.3574,36096.0
2018-12-18 11:20:00,95.78,95.78,95.38,95.38,43712.0,73.3727,73.3727,73.0663,73.0663,43712.0
2018-12-18 11:25:00,95.36,95.56,95.27,95.48,37306.0,73.051,73.2042,72.982,73.1429,37306.0
2018-12-18 11:30:00,95.51,95.69,95.4,95.69,32632.0,73.1659,73.3038,73.0816,73.3038,32632.0
2018-12-18 11:35:00,95.68,95.83,95.66,95.74,39953.0,73.2961,73.411,73.2808,73.3421,39953.0
2018-12-18 11:40:00,95.71,95.74,95.38,95.46,23021.0,73.3191,73.3421,73.0663,73.1276,23021.0
2018-12-18 11:45:00,95.46,95.72,95.45,95.61,15118.0,73.1276,73.3268,73.1199,73.2425,15118.0
2018-12-18 11:50:00,95.66,95.7,95.29,95.39,25605.0,73.2808,73.3114,72.9974,73.074,25605.0
2018-12-18 11:55:00,95.41,95.46,95.22,95.27,20410.0,73.0893,73.1276,72.9437,72.982,20410.0
2018-12-18 12:00:00,95.27,95.49,95.24,95.36,17609.0,72.982,73.1506,72.9591,73.051,17609.0
2018-12-18 12:05:00,95.39,95.89,95.38,95.84,23028.0,73.074,73.457,73.0663,73.4187,23028.0
2018-12-18 12:10:00,95.9,95.96,95.72,95.85,14126.0,73.4646,73.5106,73.3268,73.4263,14126.0
2018-12-18 12:15:00,95.85,96.0,95.79,95.94,22578.0,73.4263,73.5413,73.3804,73.4953,22578.0
2018-12-18 12:20:00,95.9,96.06,95.7,95.8,17413.0,73.4646,73.5872,73.3114,73.388,17413.0
2018-12-18 12:25:00,95.77,95.81,95.66,95.74,17857.0,73.3651,73.3957,73.2808,73.3421,17857.0
2018-12-18 12:30:00,95.76,95.89,95.69,95.72,23465.0,73.3574,73.457,73.3038,73.3268,23465.0
2018-12-18 12:35:00,95.72,95.83,95.67,95.8,12933.0,73.3268,73.411,73.2885,73.388,12933.0
2018-12-18 12:40:00,95.77,95.82,95.66,95.66,10733.0,73.3651,73.4034,73.2808,73.2808,10733.0
2018-12-18 12:45:00,95.69,95.76,95.42,95.59,25879.0,73.3038,73.3574,73.0969,73.2272,25879.0
2018-12-18 12:50:00,95.57,95.57,95.4,95.55,17819.0,73.2119,73.2119,73.0816,73.1965,17819.0
2018-12-18 12:55:00,95.57,95.62,95.31,95.31,9265.0,73.2119,73.2502,73.0127,73.0127,9265.0
2018-12-18 13:00:00,95.34,95.41,95.25,95.33,12118.0,73.0357,73.0893,72.9667,73.028,12118.0
2018-12-18 13:05:00,95.33,95.33,95.21,95.25,14713.0,73.028,73.028,72.9361,72.9667,14713.0
2018-12-18 13:10:00,95.25,95.43,95.25,95.28,10362.0,72.9667,73.1046,72.9667,72.9897,10362.0
2018-12-18 13:15:00,95.25,95.3,95.16,95.24,14111.0,72.9667,73.005,72.8978,72.9591,14111.0
2018-12-18 13:20:00,95.25,95.29,95.15,95.28,11481.0,72.9667,72.9974,72.8901,72.9897,11481.0
2018-12-18 13:25:00,95.28,95.34,95.15,95.33,18128.0,72.9897,73.0357,72.8901,73.028,18128.0
2018-12-18 13:30:00,95.34,95.35,95.22,95.34,12803.0,73.0357,73.0433,72.9437,73.0357,12803.0
2018-12-18 13:35:00,95.34,95.36,95.23,95.34,24683.0,73.0357,73.051,72.9514,73.0357,24683.0
2018-12-18 13:40:00,95.32,95.36,95.17,95.18,24224.0,73.0203,73.051,72.9054,72.9131,24224.0
2018-12-18 13:45:00,95.19,95.3,95.15,95.19,24231.0,72.9208,73.005,72.8901,72.9208,24231.0
2018-12-18 13:50:00,95.19,95.19,94.72,94.86,68569.0,72.9208,72.9208,72.5607,72.668,68569.0
2018-12-18 13:55:00,94.84,94.99,94.74,94.96,23711.0,72.6526,72.7675,72.576,72.7446,23711.0
2018-12-18 14:00:00,94.98,95.2,94.98,95.1,31048.0,72.7599,72.9284,72.7599,72.8518,31048.0
2018-12-18 14:05:00,95.08,95.11,94.95,95.11,30525.0,72.8365,72.8595,72.7369,72.8595,30525.0
2018-12-18 14:10:00,95.12,95.13,94.82,94.86,37899.0,72.8671,72.8748,72.6373,72.668,37899.0
2018-12-18 14:15:00,94.84,94.87,94.56,94.72,38203.0,72.6526,72.6756,72.4381,72.5607,38203.0
2018-12-18 14:20:00,94.75,94.94,94.65,94.67,70023.0,72.5837,72.7292,72.5071,72.5224,70023.0
2018-12-18 14:25:00,94.66,94.9,94.6,94.83,50166.0,72.5147,72.6986,72.4688,72.645,50166.0
2018-12-18 14:30:00,94.84,94.99,94.62,94.67,44567.0,72.6526,72.7675,72.4841,72.5224,44567.0
2018-12-18 14:35:00,94.67,94.82,94.48,94.66,140064.0,72.5224,72.6373,72.3769,72.5147,140064.0
2018-12-18 14:40:00,94.65,94.69,93.98,94.04,70038.0,72.5071,72.5377,71.9938,72.0398,70038.0
2018-12-18 14:45:00,94.03,94.4,94.02,94.39,49015.0,72.0321,72.3156,72.0245,72.3079,49015.0
2018-12-18 14:50:00,94.4,94.43,94.25,94.34,55949.0,72.3156,72.3385,72.2007,72.2696,55949.0
2018-12-18 14:55:00,94.32,94.32,93.72,93.72,58998.0,72.2543,72.2543,71.7947,71.7947,58998.0
2018-12-18 15:00:00,93.77,94.07,93.71,94.0,81642.0,71.833,72.0628,71.787,72.0091,81642.0
2018-12-18 15:05:00,94.02,94.09,93.78,93.91,59367.0,72.0245,72.0781,71.8406,71.9402,59367.0
2018-12-18 15:10:00,93.91,94.35,93.86,94.25,67373.0,71.9402,72.2773,71.9019,72.2007,67373.0
2018-12-18 15:15:00,94.23,94.37,94.08,94.37,41928.0,72.1853,72.2926,72.0704,72.2926,41928.0
2018-12-18 15:20:00,94.34,94.34,94.07,94.17,62089.0,72.2696,72.2696,72.0628,72.1394,62089.0
2018-12-18 15:25:00,94.16,94.32,94.06,94.21,92084.0,72.1317,72.2543,72.0551,72.17,92084.0
2018-12-18 15:30:00,94.2,94.51,94.2,94.48,92525.0,72.1624,72.3998,72.1624,72.3769,92525.0
2018-12-18 15:35:00,94.47,94.55,94.3,94.42,130157.0,72.3692,72.4305,72.239,72.3309,130157.0
2018-12-18 15:40:00,94.4,94.61,94.36,94.43,65463.0,72.3156,72.4764,72.2849,72.3385,65463.0
2018-12-18 15:45:00,94.43,94.94,94.43,94.86,138436.0,72.3385,72.7292,72.3385,72.668,138436.0
2018-12-18 15:50:00,94.84,94.89,94.48,94.55,129722.0,72.6526,72.6909,72.3769,72.4305,129722.0
2018-12-18 15:55:00,94.57,94.58,93.96,94.01,256358.0,72.4458,72.4535,71.9785,72.0168,256358.0
2018-12-19 09:30:00,94.96,96.0,94.75,95.68,91429.0,72.7446,73.5413,72.5837,73.2961,91429.0
2018-12-19 09:35:00,95.74,95.88,95.11,95.21,39707.0,73.3421,73.4493,72.8595,72.9361,39707.0
2018-12-19 09:40:00,95.33,95.75,95.27,95.5,29242.0,73.028,73.3497,72.982,73.1582,29242.0
2018-12-19 09:45:00,95.52,95.7,95.23,95.68,39020.0,73.1735,73.3114,72.9514,73.2961,39020.0
2018-12-19 09:50:00,95.66,95.69,95.39,95.69,11796.0,73.2808,73.3038,73.074,73.3038,11796.0
2018-12-19 09:55:00,95.66,96.2,95.5,95.5,27388.0,73.2808,73.6945,73.1582,73.1582,27388.0
2018-12-19 10:00:00,95.51,95.99,95.5,95.74,20977.0,73.1659,73.5336,73.1582,73.3421,20977.0
2018-12-19 10:05:00,95.71,95.85,95.52,95.8,16403.0,73.3191,73.4263,73.1735,73.388,16403.0
2018-12-19 10:10:00,95.76,96.13,95.71,95.91,31960.0,73.3574,73.6408,73.3191,73.4723,31960.0
2018-12-19 10:15:00,95.92,96.1,95.73,95.87,24165.0,73.48,73.6179,73.3344,73.4417,24165.0
2018-12-19 10:20:00,95.93,96.17,95.86,96.07,35183.0,73.4876,73.6715,73.434,73.5949,35183.0
2018-12-19 10:25:00,96.06,96.25,96.01,96.2,36322.0,73.5872,73.7328,73.5489,73.6945,36322.0
2018-12-19 10:30:00,96.23,96.71,96.23,96.36,21080.0,73.7174,74.0852,73.7174,73.817,21080.0
2018-12-19 10:35:00,96.38,96.69,96.33,96.65,20119.0,73.8324,74.0698,73.7941,74.0392,20119.0
2018-12-19 10:40:00,96.64,96.77,96.39,96.47,28633.0,74.0315,74.1311,73.84,73.9013,28633.0
2018-12-19 10:45:00,96.49,96.67,96.43,96.47,20662.0,73.9166,74.0545,73.8707,73.9013,20662.0
2018-12-19 10:50:00,96.5,96.7,96.44,96.65,23401.0,73.9243,74.0775,73.8783,74.0392,23401.0
2018-12-19 10:55:00,96.65,96.81,96.56,96.68,16274.0,74.0392,74.1618,73.9702,74.0622,16274.0
2018-12-19 11:00:00,96.73,96.78,96.47,96.59,22301.0,74.1005,74.1388,73.9013,73.9932,22301.0
2018-12-19 11:05:00,96.61,96.96,96.6,96.84,21012.0,74.0085,74.2767,74.0009,74.1847,21012.0
2018-12-19 11:10:00,96.85,97.14,96.69,96.83,21588.0,74.1924,74.4146,74.0698,74.1771,21588.0
2018-12-19 11:15:00,96.86,96.87,96.4,96.53,36078.0,74.2001,74.2077,73.8477,73.9473,36078.0
2018-12-19 11:20:00,96.5,96.63,96.35,96.4,32912.0,73.9243,74.0239,73.8094,73.8477,32912.0
2018-12-19 11:25:00,96.43,96.62,96.32,96.43,34818.0,73.8707,74.0162,73.7864,73.8707,34818.0
2018-12-19 11:30:00,96.4,96.44,96.24,96.36,41832.0,73.8477,73.8783,73.7251,73.817,41832.0
2018-12-19 11:35:00,96.34,96.4,96.24,96.3,24526.0,73.8017,73.8477,73.7251,73.7711,24526.0
2018-12-19 11:40:00,96.31,96.39,96.27,96.33,16044.0,73.7787,73.84,73.7481,73.7941,16044.0
2018-12-19 11:45:00,96.31,96.32,96.03,96.06,13629.0,73.7787,73.7864,73.5642,73.5872,13629.0
2018-12-19 11:50:00,96.09,96.4,96.09,96.35,16629.0,73.6102,73.8477,73.6102,73.8094,16629.0
2018-12-19 11:55:00,96.37,96.62,96.32,96.62,15452.0,73.8247,74.0162,73.7864,74.0162,15452.0
2018-12-19 12:00:00,96.61,96.66,96.48,96.57,20730.0,74.0085,74.0469,73.909,73.9779,20730.0
2018-12-19 12:05:00,96.57,96.74,96.53,96.72,17704.0,73.9779,74.1081,73.9473,74.0928,17704.0
2018-12-19 12:10:00,96.71,96.75,96.65,96.67,11268.0,74.0852,74.1158,74.0392,74.0545,11268.0
2018-12-19 12:15:00,96.67,96.82,96.62,96.82,9222.0,74.0545,74.1694,74.0162,74.1694,9222.0
2018-12-19 12:20:00,96.78,96.78,96.47,96.69,19276.0,74.1388,74.1388,73.9013,74.0698,19276.0
2018-12-19 12:25:00,96.71,96.71,96.57,96.59,11259.0,74.0852,74.0852,73.9779,73.9932,11259.0
2018-12-19 12:30:00,96.59,96.64,96.47,96.47,13144.0,73.9932,74.0315,73.9013,73.9013,13144.0
2018-12-19 12:35:00,96.52,96.7,96.46,96.67,13419.0,73.9396,74.0775,73.8936,74.0545,13419.0
2018-12-19 12:40:00,96.65,96.71,96.57,96.68,28748.0,74.0392,74.0852,73.9779,74.0622,28748.0
2018-12-19 12:45:00,96.66,96.72,96.53,96.57,93106.0,74.0469,74.0928,73.9473,73.9779,93106.0
2018-12-19 12:50:00,96.62,96.67,96.28,96.28,22113.0,74.0162,74.0545,73.7558,73.7558,22113.0
2018-12-19 12:55:00,96.3,96.3,95.95,96.03,28489.0,73.7711,73.7711,73.503,73.5642,28489.0
2018-12-19 13:00:00,96.03,96.28,96.02,96.22,11783.0,73.5642,73.7558,73.5566,73.7098,11783.0
2018-12-19 13:05:00,96.24,96.28,96.05,96.07,13327.0,73.7251,73.7558,73.5796,73.5949,13327.0
2018-12-19 13:10:00,96.07,96.13,96.02,96.05,12762.0,73.5949,73.6408,73.5566,73.5796,12762.0
2018-12-19 13:15:00,96.03,96.07,95.96,96.06,12733.0,73.5642,73.5949,73.5106,73.5872,12733.0
2018-12-19 13:20:00,96.05,96.09,95.8,95.84,12371.0,73.5796,73.6102,73.388,73.4187,12371.0
2018-12-19 13:25:00,95.84,95.96,95.83,95.9,7798.0,73.4187,73.5106,73.411,73.4646,7798.0
2018-12-19 13:30:00,95.93,96.0,95.83,95.94,15654.0,73.4876,73.5413,73.411,73.4953,15654.0
2018-12-19 13:35:00,95.94,96.06,95.91,95.93,11651.0,73.4953,73.5872,73.4723,73.4876,11651.0
2018-12-19 13:40:00,95.93,96.17,95.91,96.11,18295.0,73.4876,73.6715,73.4723,73.6255,18295.0
2018-12-19 13:45:00,96.1,96.17,96.04,96.15,7946.0,73.6179,73.6715,73.5719,73.6562,7946.0
2018-12-19 13:50:00,96.16,96.41,96.15,96.28,10649.0,73.6638,73.8553,73.6562,73.7558,10649.0
2018-12-19 13:55:00,96.23,96.9,96.2,96.9,15083.0,73.7174,74.2307,73.6945,74.2307,15083.0
2018-12-19 14:00:00,97.11,97.11,94.97,95.03,60552.0,74.3916,74.3916,72.7522,72.7982,60552.0
2018-12-19 14:05:00,95.06,95.43,94.96,95.21,55778.0,72.8212,73.1046,72.7446,72.9361,55778.0
2018-12-19 14:10:00,95.23,95.3,94.57,94.89,52468.0,72.9514,73.005,72.4458,72.6909,52468.0
2018-12-19 14:15:00,94.88,95.54,94.69,95.3,32206.0,72.6833,73.1889,72.5377,73.005,32206.0
2018-12-19 14:20:00,95.29,95.56,95.04,95.17,101644.0,72.9974,73.2042,72.8058,72.9054,101644.0
2018-12-19 14:25:00,95.16,95.36,94.91,95.15,46939.0,72.8978,73.051,72.7063,72.8901,46939.0
2018-12-19 14:30:00,95.17,95.53,94.94,95.11,34632.0,72.9054,73.1812,72.7292,72.8595,34632.0
2018-12-19 14:35:00,95.13,95.34,94.62,94.78,35694.0,72.8748,73.0357,72.4841,72.6067,35694.0
2018-12-19 14:40:00,94.81,94.81,93.79,93.82,63001.0,72.6296,72.6296,71.8483,71.8713,63001.0
2018-12-19 14:45:00,93.81,94.25,93.59,94.2,42503.0,71.8636,72.2007,71.6951,72.1624,42503.0
2018-12-19 14:50:00,94.15,94.25,93.56,93.77,53800.0,72.1241,72.2007,71.6721,71.833,53800.0
2018-12-19 14:55:00,93.68,93.72,92.83,93.2,58895.0,71.764,71.7947,71.1129,71.3963,58895.0
2018-12-19 15:00:00,93.17,93.17,92.57,92.82,47687.0,71.3733,71.3733,70.9137,71.1052,47687.0
2018-12-19 15:05:00,92.81,92.92,92.3,92.74,48880.0,71.0975,71.1818,70.7069,71.0439,48880.0
2018-12-19 15:10:00,92.7,93.36,92.56,93.34,61508.0,71.0133,71.5189,70.906,71.5035,61508.0
2018-12-19 15:15:00,93.31,93.33,92.74,92.96,53358.0,71.4806,71.4959,71.0439,71.2124,53358.0
2018-12-19 15:20:00,92.97,93.49,92.66,93.33,96421.0,71.2201,71.6185,70.9826,71.4959,96421.0
2018-12-19 15:25:00,93.33,93.42,92.66,92.66,64589.0,71.4959,71.5648,70.9826,70.9826,64589.0
2018-12-19 15:30:00,92.69,93.2,92.53,93.15,70491.0,71.0056,71.3963,70.883,71.358,70491.0
2018-12-19 15:35:00,93.15,93.16,92.82,92.97,50989.0,71.358,71.3657,71.1052,71.2201,50989.0
2018-12-19 15:40:00,92.9,92.92,92.56,92.84,55504.0,71.1665,71.1818,70.906,71.1205,55504.0
2018-12-19 15:45:00,92.86,93.11,92.7,93.05,94587.0,71.1358,71.3274,71.0133,71.2814,94587.0
2018-12-19 15:50:00,93.06,93.22,92.83,93.01,87535.0,71.2891,71.4116,71.1129,71.2508,87535.0
2018-12-19 15:55:00,92.99,93.24,92.87,92.94,229967.0,71.2354,71.4269,71.1435,71.1971,229967.0
2018-12-20 09:30:00,91.53,92.06,91.09,91.73,75895.0,70.117,70.523,69.7799,70.2702,75895.0
2018-12-20 09:35:00,91.83,92.16,91.44,91.72,41124.0,70.3468,70.5996,70.048,70.2625,41124.0
2018-12-20 09:40:00,91.72,91.72,91.06,91.22,41590.0,70.2625,70.2625,69.7569,69.8795,41590.0
2018-12-20 09:45:00,91.17,91.59,90.87,91.56,85305.0,69.8412,70.163,69.6114,70.14,85305.0
2018-12-20 09:50:00,91.58,91.99,91.49,91.84,48414.0,70.1553,70.4694,70.0863,70.3545,48414.0
2018-12-20 09:55:00,91.82,92.08,91.66,92.03,57828.0,70.3391,70.5383,70.2166,70.5,57828.0
2018-12-20 10:00:00,92.01,92.33,91.95,91.99,73028.0,70.4847,70.7298,70.4387,70.4694,73028.0
2018-12-20 10:05:00,91.99,92.92,91.91,92.8,35107.0,70.4694,71.1818,70.4081,71.0899,35107.0
2018-12-20 10:10:00,92.76,93.15,92.75,93.06,62319.0,71.0592,71.358,71.0516,71.2891,62319.0
2018-12-20 10:15:00,93.03,93.14,92.36,92.38,69358.0,71.2661,71.3503,70.7528,70.7681,69358.0
2018-12-20 10:20:00,92.37,92.97,92.34,92.78,64261.0,70.7605,71.2201,70.7375,71.0746,64261.0
2018-12-20 10:25:00,92.8,93.08,92.7,92.99,36930.0,71.0899,71.3044,71.0133,71.2354,36930.0
2018-12-20 10:30:00,92.96,93.35,92.81,92.81,28186.0,71.2124,71.5112,71.0975,71.0975,28186.0
2018-12-20 10:35:00,92.78,93.1,92.77,92.88,28141.0,71.0746,71.3197,71.0669,71.1512,28141.0
2018-12-20 10:40:00,92.87,93.21,92.7,93.1,29922.0,71.1435,71.404,71.0133,71.3197,29922.0
2018-12-20 10:45:00,93.09,93.21,92.79,93.15,36176.0,71.312,71.404,71.0822,71.358,36176.0
2018-12-20 10:50:00,93.08,93.15,92.54,92.64,34404.0,71.3044,71.358,70.8907,70.9673,34404.0
2018-12-20 10:55:00,92.66,92.71,92.42,92.57,26058.0,70.9826,71.0209,70.7988,70.9137,26058.0
2018-12-20 11:00:00,92.54,92.69,92.15,92.45,56953.0,70.8907,71.0056,70.5919,70.8218,56953.0
2018-12-20 11:05:00,92.45,92.62,92.24,92.38,50738.0,70.8218,70.952,70.6609,70.7681,50738.0
2018-12-20 11:10:00,92.38,92.46,91.84,91.92,33017.0,70.7681,70.8294,70.3545,70.4158,33017.0
2018-12-20 11:15:00,91.89,92.12,91.71,91.75,35890.0,70.3928,70.569,70.2549,70.2855,35890.0
2018-12-20 11:20:00,91.77,91.8,91.46,91.57,43872.0,70.3008,70.3238,70.0634,70.1476,43872.0
2018-12-20 11:25:00,91.55,91.67,91.23,91.58,61691.0,70.1323,70.2242,69.8872,70.1553,61691.0
2018-12-20 11:30:00,91.57,91.65,91.22,91.25,37677.0,70.1476,70.2089,69.8795,69.9025,37677.0
2018-12-20 11:35:00,91.28,91.41,91.08,91.14,32309.0,69.9255,70.0251,69.7723,69.8182,32309.0
2018-12-20 11:40:00,91.14,91.36,90.98,91.28,28557.0,69.8182,69.9868,69.6957,69.9255,28557.0
2018-12-20 11:45:00,91.29,91.37,90.96,91.0,33383.0,69.9331,69.9944,69.6803,69.711,33383.0
2018-12-20 11:50:00,90.99,91.08,90.4,90.69,68011.0,69.7033,69.7723,69.2513,69.4735,68011.0
2018-12-20 11:55:00,90.65,90.99,90.26,90.4,80599.0,69.4429,69.7033,69.1441,69.2513,80599.0
2018-12-20 12:00:00,90.43,90.64,90.33,90.34,33857.0,69.2743,69.4352,69.1977,69.2054,33857.0
2018-12-20 12:05:00,90.38,90.75,90.23,90.44,28106.0,69.236,69.5195,69.1211,69.282,28106.0
2018-12-20 12:10:00,90.4,90.6,90.17,90.18,32284.0,69.2513,69.4046,69.0752,69.0828,32284.0
2018-12-20 12:15:00,90.18,90.66,90.14,90.64,28786.0,69.0828,69.4505,69.0522,69.4352,28786.0
2018-12-20 12:20:00,90.63,91.07,90.58,90.9,30265.0,69.4275,69.7646,69.3892,69.6344,30265.0
2018-12-20 12:25:00,90.88,91.1,90.87,91.0,21665.0,69.6191,69.7876,69.6114,69.711,21665.0
2018-12-20 12:30:00,91.0,91.04,90.53,90.53,39505.0,69.711,69.7416,69.3509,69.3509,39505.0
2018-12-20 12:35:00,90.53,90.76,90.36,90.6,55281.0,69.3509,69.5271,69.2207,69.4046,55281.0
2018-12-20 12:40:00,90.58,90.66,90.35,90.48,29536.0,69.3892,69.4505,69.213,69.3126,29536.0
2018-12-20 12:45:00,90.45,90.66,90.41,90.54,26039.0,69.2897,69.4505,69.259,69.3586,26039.0
2018-12-20 12:50:00,90.53,90.58,90.29,90.31,28272.0,69.3509,69.3892,69.1671,69.1824,28272.0
2018-12-20 12:55:00,90.3,90.67,90.24,90.57,27582.0,69.1747,69.4582,69.1288,69.3816,27582.0
2018-12-20 13:00:00,90.58,90.59,90.2,90.23,25948.0,69.3892,69.3969,69.0981,69.1211,25948.0
2018-12-20 13:05:00,90.24,90.38,89.84,89.84,80037.0,69.1288,69.236,68.8224,68.8224,80037.0
2018-12-20 13:10:00,89.82,90.09,89.8,89.98,34225.0,68.807,69.0139,68.7917,68.9296,34225.0
2018-12-20 13:15:00,90.0,90.16,89.93,90.02,21440.0,68.9449,69.0675,68.8913,68.9602,21440.0
2018-12-20 13:20:00,90.0,90.2,89.74,89.91,26298.0,68.9449,69.0981,68.7458,68.876,26298.0
2018-12-20 13:25:00,89.92,90.22,89.9,90.03,39955.0,68.8836,69.1135,68.8683,68.9679,39955.0
2018-12-20 13:30:00,89.98,90.03,89.74,89.89,42461.0,68.9296,68.9679,68.7458,68.8607,42461.0
2018-12-20 13:35:00,89.9,90.07,89.8,89.97,33830.0,68.8683,68.9986,68.7917,68.9219,33830.0
2018-12-20 13:40:00,89.91,90.23,89.65,90.21,95435.0,68.876,69.1211,68.6768,69.1058,95435.0
2018-12-20 13:45:00,90.18,90.22,90.01,90.09,16422.0,69.0828,69.1135,68.9526,69.0139,16422.0
2018-12-20 13:50:00,90.08,90.09,89.9,89.9,36753.0,69.0062,69.0139,68.8683,68.8683,36753.0
2018-12-20 13:55:00,89.92,89.97,89.73,89.73,24187.0,68.8836,68.9219,68.7381,68.7381,24187.0
2018-12-20 14:00:00,89.74,89.82,89.4,89.62,52637.0,68.7458,68.807,68.4853,68.6538,52637.0
2018-12-20 14:05:00,89.59,89.81,89.58,89.72,61082.0,68.6308,68.7994,68.6232,68.7304,61082.0
2018-12-20 14:10:00,89.71,89.71,89.37,89.64,41862.0,68.7228,68.7228,68.4623,68.6691,41862.0
2018-12-20 14:15:00,89.67,89.7,89.33,89.44,32718.0,68.6921,68.7151,68.4317,68.5159,32718.0
2018-12-20 14:20:00,89.45,90.02,89.44,89.85,35200.0,68.5236,68.9602,68.5159,68.83,35200.0
2018-12-20 14:25:00,89.87,90.21,89.8,90.18,29332.0,68.8453,69.1058,68.7917,69.0828,29332.0
2018-12-20 14:30:00,90.14,90.35,90.01,90.2,32523.0,69.0522,69.213,68.9526,69.0981,32523.0
2018-12-20 14:35:00,90.22,90.67,90.21,90.28,27847.0,69.1135,69.4582,69.1058,69.1594,27847.0
2018-12-20 14:40:00,90.24,90.77,90.16,90.69,38699.0,69.1288,69.5348,69.0675,69.4735,38699.0
2018-12-20 14:45:00,90.65,91.01,90.64,91.01,37764.0,69.4429,69.7186,69.4352,69.7186,37764.0
2018-12-20 14:50:00,90.97,91.0,90.63,90.67,28390.0,69.688,69.711,69.4275,69.4582,28390.0
2018-12-20 14:55:00,90.65,90.71,90.23,90.39,23686.0,69.4429,69.4888,69.1211,69.2437,23686.0
2018-12-20 15:00:00,90.36,90.36,89.77,89.85,47048.0,69.2207,69.2207,68.7687,68.83,47048.0
2018-12-20 15:05:00,89.84,90.07,89.53,90.06,86567.0,68.8224,68.9986,68.5849,68.9909,86567.0
2018-12-20 15:10:00,90.05,90.37,89.91,90.37,61470.0,68.9832,69.2284,68.876,69.2284,61470.0
2018-12-20 15:15:00,90.35,90.36,89.93,89.93,34998.0,69.213,69.2207,68.8913,68.8913,34998.0
2018-12-20 15:20:00,89.92,90.44,89.83,90.32,54724.0,68.8836,69.282,68.8147,69.1901,54724.0
2018-12-20 15:25:00,90.32,90.35,90.0,90.03,93422.0,69.1901,69.213,68.9449,68.9679,93422.0
2018-12-20 15:30:00,90.04,90.39,90.04,90.27,97528.0,68.9756,69.2437,68.9756,69.1518,97528.0
2018-12-20 15:35:00,90.27,90.44,90.11,90.17,106062.0,69.1518,69.282,69.0292,69.0752,106062.0
2018-12-20 15:40:00,90.18,90.18,89.49,89.5,124082.0,69.0828,69.0828,68.5542,68.5619,124082.0
2018-12-20 15:45:00,89.52,89.61,89.3,89.35,113038.0,68.5772,68.6462,68.4087,68.447,113038.0
2018-12-20 15:50:00,89.35,89.5,89.02,89.07,148682.0,68.447,68.5619,68.1942,68.2325,148682.0
2018-12-20 15:55:00,89.07,89.78,89.02,89.74,372876.0,68.2325,68.7764,68.1942,68.7458,372876.0
2018-12-21 09:30:00,89.44,90.49,89.3,89.58,895596.0,68.5159,69.3203,68.4087,68.6232,895596.0
2018-12-21 09:35:00,89.64,90.12,89.42,89.86,45387.0,68.6691,69.0369,68.5006,68.8377,45387.0
2018-12-21 09:40:00,89.78,90.12,89.63,89.73,43215.0,68.7764,69.0369,68.6615,68.7381,43215.0
2018-12-21 09:45:00,89.72,89.81,89.32,89.33,30417.0,68.7304,68.7994,68.424,68.4317,30417.0
2018-12-21 09:50:00,89.3,89.38,89.01,89.02,26333.0,68.4087,68.47,68.1865,68.1942,26333.0
2018-12-21 09:55:00,89.05,89.3,88.95,89.06,46201.0,68.2172,68.4087,68.1406,68.2248,46201.0
2018-12-21 10:00:00,89.08,89.36,88.69,89.14,33988.0,68.2402,68.4547,67.9414,68.2861,33988.0
2018-12-21 10:05:00,89.16,89.24,88.8,88.9,34027.0,68.3014,68.3627,68.0257,68.1023,34027.0
2018-12-21 10:10:00,88.94,90.02,88.87,89.7,70463.0,68.1329,68.9602,68.0793,68.7151,70463.0
2018-12-21 10:15:00,89.73,90.08,89.63,89.98,64494.0,68.7381,69.0062,68.6615,68.9296,64494.0
2018-12-21 10:20:00,89.97,90.44,89.95,90.15,54796.0,68.9219,69.282,68.9066,69.0598,54796.0
2018-12-21 10:25:00,90.1,90.38,89.96,90.06,52705.0,69.0215,69.236,68.9143,68.9909,52705.0
2018-12-21 10:30:00,90.04,90.49,89.97,90.37,47933.0,68.9756,69.3203,68.9219,69.2284,47933.0
2018-12-21 10:35:00,90.37,90.39,89.79,89.86,29177.0,69.2284,69.2437,68.7841,68.8377,29177.0
2018-12-21 10:40:00,89.84,90.0,89.65,89.9,47937.0,68.8224,68.9449,68.6768,68.8683,47937.0
2018-12-21 10:45:00,89.86,90.27,89.86,89.95,23818.0,68.8377,69.1518,68.8377,68.9066,23818.0
2018-12-21 10:50:00,89.97,90.19,89.81,90.17,63332.0,68.9219,69.0905,68.7994,69.0752,63332.0
2018-12-21 10:55:00,90.16,90.28,90.02,90.22,36343.0,69.0675,69.1594,68.9602,69.1135,36343.0
2018-12-21 11:00:00,90.18,90.37,89.9,90.13,36364.0,69.0828,69.2284,68.8683,69.0445,36364.0
2018-12-21 11:05:00,90.11,90.28,89.58,89.58,52864.0,69.0292,69.1594,68.6232,68.6232,52864.0
2018-12-21 11:10:00,89.56,89.86,89.08,89.17,45324.0,68.6079,68.8377,68.2402,68.3091,45324.0
2018-12-21 11:15:00,89.23,89.45,89.12,89.38,31939.0,68.3551,68.5236,68.2708,68.47,31939.0
2018-12-21 11:20:00,89.42,89.77,89.24,89.65,87093.0,68.5006,68.7687,68.3627,68.6768,87093.0
2018-12-21 11:25:00,89.67,89.96,89.41,89.96,30987.0,68.6921,68.9143,68.493,68.9143,30987.0
2018-12-21 11:30:00,89.94,90.07,89.78,89.82,31285.0,68.899,68.9986,68.7764,68.807,31285.0
2018-12-21 11:35:00,89.8,90.01,89.76,89.78,20126.0,68.7917,68.9526,68.7611,68.7764,20126.0
2018-12-21 11:40:00,89.73,89.91,89.59,89.85,23654.0,68.7381,68.876,68.6308,68.83,23654.0
2018-12-21 11:45:00,89.87,90.01,89.59,89.64,32654.0,68.8453,68.9526,68.6308,68.6691,32654.0
2018-12-21 11:50:00,89.68,89.99,89.61,89.74,24271.0,68.6998,68.9373,68.6462,68.7458,24271.0
2018-12-21 11:55:00,89.76,89.89,89.1,89.1,42916.0,68.7611,68.8607,68.2555,68.2555,42916.0
2018-12-21 12:00:00,89.15,89.23,88.92,88.98,42221.0,68.2938,68.3551,68.1176,68.1636,42221.0
2018-12-21 12:05:00,89.0,89.04,88.65,88.83,50995.0,68.1789,68.2095,67.9108,68.0486,50995.0
2018-12-21 12:10:00,88.8,88.8,88.12,88.26,104152.0,68.0257,68.0257,67.5047,67.612,104152.0
2018-12-21 12:15:00,88.25,88.47,88.03,88.26,65155.0,67.6043,67.7729,67.4358,67.612,65155.0
2018-12-21 12:20:00,88.27,88.3,88.03,88.1,26238.0,67.6197,67.6426,67.4358,67.4894,26238.0
2018-12-21 12:25:00,88.06,88.06,87.54,87.61,57870.0,67.4588,67.4588,67.0604,67.1141,57870.0
2018-12-21 12:30:00,87.57,87.92,87.23,87.86,64626.0,67.0834,67.3515,66.823,67.3056,64626.0
2018-12-21 12:35:00,87.83,88.1,87.68,88.07,41536.0,67.2826,67.4894,67.1677,67.4664,41536.0
2018-12-21 12:40:00,88.01,88.13,87.85,87.89,23899.0,67.4205,67.5124,67.2979,67.3286,23899.0
2018-12-21 12:45:00,87.88,88.3,87.88,87.98,44760.0,67.3209,67.6426,67.3209,67.3975,44760.0
2018-12-21 12:50:00,87.99,88.02,87.7,87.74,97283.0,67.4052,67.4281,67.183,67.2136,97283.0
2018-12-21 12:55:00,87.72,87.94,87.55,87.85,38707.0,67.1983,67.3669,67.0681,67.2979,38707.0
2018-12-21 13:00:00,87.9,88.13,87.84,87.91,21181.0,67.3362,67.5124,67.2902,67.3439,21181.0
2018-12-21 13:05:00,87.89,87.91,87.67,87.79,27111.0,67.3286,67.3439,67.16,67.2519,27111.0
2018-12-21 13:10:00,87.76,87.89,87.53,87.66,19432.0,67.229,67.3286,67.0528,67.1524,19432.0
2018-12-21 13:15:00,87.68,87.73,87.33,87.46,20971.0,67.1677,67.206,66.8996,66.9991,20971.0
2018-12-21 13:20:00,87.47,87.87,87.45,87.75,28062.0,67.0068,67.3132,66.9915,67.2213,28062.0
2018-12-21 13:25:00,87.78,88.06,87.75,87.97,37157.0,67.2443,67.4588,67.2213,67.3898,37157.0
2018-12-21 13:30:00,87.94,88.32,87.85,88.31,34027.0,67.3669,67.658,67.2979,67.6503,34027.0
2018-12-21 13:35:00,88.3,88.37,88.09,88.16,16339.0,67.6426,67.6963,67.4818,67.5354,16339.0
2018-12-21 13:40:00,88.23,88.43,88.09,88.37,44694.0,67.589,67.7422,67.4818,67.6963,44694.0
2018-12-21 13:45:00,88.34,88.35,88.03,88.1,17615.0,67.6733,67.6809,67.4358,67.4894,17615.0
2018-12-21 13:50:00,88.11,88.2,87.8,87.97,30270.0,67.4971,67.566,67.2596,67.3898,30270.0
2018-12-21 13:55:00,87.99,88.14,87.85,88.1,53578.0,67.4052,67.5201,67.2979,67.4894,53578.0
2018-12-21 14:00:00,88.1,88.25,87.96,88.11,22478.0,67.4894,67.6043,67.3822,67.4971,22478.0
2018-12-21 14:05:00,88.1,88.3,88.0,88.11,52616.0,67.4894,67.6426,67.4128,67.4971,52616.0
2018-12-21 14:10:00,88.06,88.19,87.76,87.92,34197.0,67.4588,67.5584,67.229,67.3515,34197.0
2018-12-21 14:15:00,87.95,88.21,87.87,88.2,46591.0,67.3745,67.5737,67.3132,67.566,46591.0
2018-12-21 14:20:00,88.21,88.41,88.1,88.21,46568.0,67.5737,67.7269,67.4894,67.5737,46568.0
2018-12-21 14:25:00,88.16,88.18,87.76,87.94,27927.0,67.5354,67.5507,67.229,67.3669,27927.0
2018-12-21 14:30:00,87.97,87.99,87.71,87.81,16574.0,67.3898,67.4052,67.1907,67.2673,16574.0
2018-12-21 14:35:00,87.72,87.87,87.71,87.78,13729.0,67.1983,67.3132,67.1907,67.2443,13729.0
2018-12-21 14:40:00,87.73,87.8,87.36,87.48,37816.0,67.206,67.2596,66.9225,67.0145,37816.0
2018-12-21 14:45:00,87.53,87.79,87.48,87.79,38330.0,67.0528,67.2519,67.0145,67.2519,38330.0
2018-12-21 14:50:00,87.84,88.11,87.79,87.84,20820.0,67.2902,67.4971,67.2519,67.2902,20820.0
2018-12-21 14:55:00,87.85,88.01,87.62,87.97,46985.0,67.2979,67.4205,67.1217,67.3898,46985.0
2018-12-21 15:00:00,87.95,88.39,87.95,88.36,35311.0,67.3745,67.7116,67.3745,67.6886,35311.0
2018-12-21 15:05:00,88.38,88.52,88.26,88.52,37604.0,67.7039,67.8112,67.612,67.8112,37604.0
2018-12-21 15:10:00,88.52,88.53,88.02,88.02,46013.0,67.8112,67.8188,67.4281,67.4281,46013.0
2018-12-21 15:15:00,88.0,88.09,87.69,87.79,38083.0,67.4128,67.4818,67.1753,67.2519,38083.0
2018-12-21 15:20:00,87.77,87.88,87.5,87.64,57076.0,67.2366,67.3209,67.0298,67.137,57076.0
2018-12-21 15:25:00,87.61,87.61,87.28,87.3,40688.0,67.1141,67.1141,66.8613,66.8766,40688.0
2018-12-21 15:30:00,87.27,87.65,87.08,87.1,92716.0,66.8536,67.1447,66.708,66.7234,92716.0
2018-12-21 15:35:00,87.1,87.11,86.82,86.82,52251.0,66.7234,66.731,66.5089,66.5089,52251.0
2018-12-21 15:40:00,86.84,87.35,86.82,87.18,113038.0,66.5242,66.9149,66.5089,66.7847,113038.0
2018-12-21 15:45:00,87.25,87.55,86.94,87.02,147452.0,66.8383,67.0681,66.6008,66.6621,147452.0
2018-12-21 15:50:00,87.03,87.21,86.84,86.95,134111.0,66.6697,66.8076,66.5242,66.6085,134111.0
2018-12-21 15:55:00,86.96,87.42,86.87,87.26,309327.0,66.6161,66.9685,66.5472,66.8459,309327.0
2018-12-24 09:30:00,86.23,86.73,85.89,86.35,111525.0,66.0569,66.4399,65.7964,66.1488,111525.0
2018-12-24 09:35:00,86.38,86.38,85.69,86.0,46446.0,66.1718,66.1718,65.6432,65.8807,46446.0
2018-12-24 09:40:00,86.04,86.18,85.83,85.83,59389.0,65.9113,66.0186,65.7505,65.7505,59389.0
2018-12-24 09:45:00,85.86,85.86,85.06,85.19,41538.0,65.7735,65.7735,65.1606,65.2602,41538.0
2018-12-24 09:50:00,85.17,85.25,84.67,84.67,46793.0,65.2449,65.3062,64.8619,64.8619,46793.0
2018-12-24 09:55:00,84.67,85.17,84.67,85.17,37655.0,64.8619,65.2449,64.8619,65.2449,37655.0
2018-12-24 10:00:00,85.19,85.58,85.13,85.21,31867.0,65.2602,65.559,65.2142,65.2755,31867.0
2018-12-24 10:05:00,85.26,85.26,84.76,84.85,44885.0,65.3138,65.3138,64.9308,64.9997,44885.0
2018-12-24 10:10:00,84.8,85.48,84.8,85.42,65074.0,64.9614,65.4824,64.9614,65.4364,65074.0
2018-12-24 10:15:00,85.42,85.6,84.97,85.11,245398.0,65.4364,65.5743,65.0917,65.1989,245398.0
2018-12-24 10:20:00,85.11,85.42,84.95,85.36,32932.0,65.1989,65.4364,65.0764,65.3904,32932.0
2018-12-24 10:25:00,85.34,85.66,85.26,85.27,24043.0,65.3751,65.6202,65.3138,65.3215,24043.0
2018-12-24 10:30:00,85.3,85.62,85.19,85.28,43294.0,65.3445,65.5896,65.2602,65.3291,43294.0
2018-12-24 10:35:00,85.31,85.52,85.17,85.48,38736.0,65.3521,65.513,65.2449,65.4824,38736.0
2018-12-24 10:40:00,85.51,85.92,85.51,85.77,62942.0,65.5053,65.8194,65.5053,65.7045,62942.0
2018-12-24 10:45:00,85.78,85.84,85.3,85.37,41039.0,65.7122,65.7581,65.3445,65.3981,41039.0
2018-12-24 10:50:00,85.28,85.35,84.94,85.08,46466.0,65.3291,65.3828,65.0687,65.1759,46466.0
2018-12-24 10:55:00,85.08,85.22,84.78,85.18,40030.0,65.1759,65.2832,64.9461,65.2525,40030.0
2018-12-24 11:00:00,85.19,85.76,85.17,85.3,46364.0,65.2602,65.6969,65.2449,65.3445,46364.0
2018-12-24 11:05:00,85.28,85.48,85.06,85.36,30488.0,65.3291,65.4824,65.1606,65.3904,30488.0
2018-12-24 11:10:00,85.23,85.5,85.08,85.19,26169.0,65.2908,65.4977,65.1759,65.2602,26169.0
2018-12-24 11:15:00,85.18,85.21,84.43,84.48,33261.0,65.2525,65.2755,64.678,64.7163,33261.0
2018-12-24 11:20:00,84.47,84.6,84.06,84.07,27920.0,64.7086,64.8082,64.3946,64.4022,27920.0
2018-12-24 11:25:00,84.08,84.23,83.81,84.06,31602.0,64.4099,64.5248,64.203,64.3946,31602.0
2018-12-24 11:30:00,84.08,84.54,84.07,84.49,39147.0,64.4099,64.7623,64.4022,64.724,39147.0
2018-12-24 11:35:00,84.47,84.56,84.17,84.5,34104.0,64.7086,64.7776,64.4788,64.7316,34104.0
2018-12-24 11:40:00,84.53,84.71,84.3,84.52,67999.0,64.7546,64.8925,64.5784,64.7469,67999.0
2018-12-24 11:45:00,84.53,84.55,83.95,83.98,62908.0,64.7546,64.7699,64.3103,64.3333,62908.0
2018-12-24 11:50:00,83.96,84.38,83.82,84.38,71454.0,64.318,64.6397,64.2107,64.6397,71454.0
2018-12-24 11:55:00,84.34,84.46,83.95,84.07,32954.0,64.6091,64.701,64.3103,64.4022,32954.0
2018-12-24 12:00:00,84.07,84.42,84.01,84.35,22360.0,64.4022,64.6703,64.3563,64.6167,22360.0
2018-12-24 12:05:00,84.34,84.34,83.94,83.95,36708.0,64.6091,64.6091,64.3026,64.3103,36708.0
2018-12-24 12:10:00,83.95,84.2,83.86,84.18,27151.0,64.3103,64.5018,64.2414,64.4865,27151.0
2018-12-24 12:15:00,84.12,84.23,83.99,84.0,24108.0,64.4405,64.5248,64.3409,64.3486,24108.0
2018-12-24 12:20:00,83.98,84.06,83.76,84.03,39274.0,64.3333,64.3946,64.1647,64.3716,39274.0
2018-12-24 12:25:00,84.03,84.42,84.03,84.25,26651.0,64.3716,64.6703,64.3716,64.5401,26651.0
2018-12-24 12:30:00,84.24,84.36,83.76,83.99,26745.0,64.5325,64.6244,64.1647,64.3409,26745.0
2018-12-24 12:35:00,83.99,84.02,83.73,83.73,39920.0,64.3409,64.3639,64.1418,64.1418,39920.0
2018-12-24 12:40:00,83.72,83.83,83.43,83.72,79837.0,64.1341,64.2184,63.9119,64.1341,79837.0
2018-12-24 12:45:00,83.72,83.74,83.37,83.4,74359.0,64.1341,64.1494,63.866,63.889,74359.0
2018-12-24 12:50:00,83.38,83.43,82.96,83.06,88626.0,63.8736,63.9119,63.5519,63.6285,88626.0
2018-12-24 12:55:00,83.08,83.11,82.78,82.89,134858.0,63.6438,63.6668,63.414,63.4983,134858.0
2018-12-26 09:30:00,83.83,83.99,83.04,83.15,102784.0,64.2184,64.3409,63.6132,63.6975,102784.0
2018-12-26 09:35:00,83.2,83.34,82.92,83.19,86996.0,63.7358,63.843,63.5213,63.7281,86996.0
2018-12-26 09:40:00,83.15,83.21,82.74,82.74,35871.0,63.6975,63.7434,63.3834,63.3834,35871.0
2018-12-26 09:45:00,82.73,82.92,82.45,82.7,56926.0,63.3757,63.5213,63.1612,63.3527,56926.0
2018-12-26 09:50:00,82.74,82.82,82.43,82.43,51175.0,63.3834,63.4447,63.1459,63.1459,51175.0
2018-12-26 09:55:00,82.45,82.48,82.15,82.2,43497.0,63.1612,63.1842,62.9314,62.9697,43497.0
2018-12-26 10:00:00,82.2,82.56,82.04,82.25,54427.0,62.9697,63.2455,62.8471,63.008,54427.0
2018-12-26 10:05:00,82.29,82.85,82.11,82.8,58491.0,63.0386,63.4676,62.9008,63.4293,58491.0
2018-12-26 10:10:00,82.82,82.82,82.18,82.21,55885.0,63.4447,63.4447,62.9544,62.9774,55885.0
2018-12-26 10:15:00,82.2,82.36,82.04,82.04,30192.0,62.9697,63.0923,62.8471,62.8471,30192.0
2018-12-26 10:20:00,82.07,82.78,82.07,82.75,33766.0,62.8701,63.414,62.8701,63.391,33766.0
2018-12-26 10:25:00,82.77,83.04,82.77,82.81,29680.0,63.4064,63.6132,63.4064,63.437,29680.0
2018-12-26 10:30:00,82.84,83.01,82.65,83.01,45080.0,63.46,63.5902,63.3144,63.5902,45080.0
2018-12-26 10:35:00,82.98,83.05,82.75,82.75,58830.0,63.5672,63.6208,63.391,63.391,58830.0
2018-12-26 10:40:00,82.73,83.05,82.71,82.89,40914.0,63.3757,63.6208,63.3604,63.4983,40914.0
2018-12-26 10:45:00,82.92,83.14,82.9,83.08,64686.0,63.5213,63.6898,63.5059,63.6438,64686.0
2018-12-26 10:50:00,83.08,83.5,83.0,83.07,65248.0,63.6438,63.9656,63.5825,63.6362,65248.0
2018-12-26 10:55:00,83.11,83.55,83.08,83.3,38565.0,63.6668,64.0039,63.6438,63.8124,38565.0
2018-12-26 11:00:00,83.28,83.53,83.07,83.43,58456.0,63.797,63.9886,63.6362,63.9119,58456.0
2018-12-26 11:05:00,83.47,83.59,83.3,83.57,61731.0,63.9426,64.0345,63.8124,64.0192,61731.0
2018-12-26 11:10:00,83.62,83.81,83.62,83.76,29455.0,64.0575,64.203,64.0575,64.1647,29455.0
2018-12-26 11:15:00,83.73,84.06,83.69,83.87,81447.0,64.1418,64.3946,64.1111,64.249,81447.0
2018-12-26 11:20:00,83.9,84.06,83.73,83.85,63270.0,64.272,64.3946,64.1418,64.2337,63270.0
2018-12-26 11:25:00,83.85,84.38,83.85,84.33,41355.0,64.2337,64.6397,64.2337,64.6014,41355.0
2018-12-26 11:30:00,84.34,84.5,84.31,84.36,25702.0,64.6091,64.7316,64.5861,64.6244,25702.0
2018-12-26 11:35:00,84.35,84.67,84.27,84.58,30743.0,64.6167,64.8619,64.5554,64.7929,30743.0
2018-12-26 11:40:00,84.6,84.6,84.43,84.54,36903.0,64.8082,64.8082,64.678,64.7623,36903.0
2018-12-26 11:45:00,84.52,84.62,84.37,84.6,25603.0,64.7469,64.8236,64.632,64.8082,25603.0
2018-12-26 11:50:00,84.59,84.65,84.35,84.59,44882.0,64.8006,64.8465,64.6167,64.8006,44882.0
2018-12-26 11:55:00,84.63,84.91,84.63,84.8,34218.0,64.8312,65.0457,64.8312,64.9614,34218.0
2018-12-26 12:00:00,84.8,84.89,84.68,84.83,31374.0,64.9614,65.0304,64.8695,64.9844,31374.0
2018-12-26 12:05:00,84.84,85.29,84.83,85.29,26790.0,64.9921,65.3368,64.9844,65.3368,26790.0
2018-12-26 12:10:00,85.2,85.77,85.19,85.73,29289.0,65.2679,65.7045,65.2602,65.6739,29289.0
2018-12-26 12:15:00,85.71,85.72,85.18,85.2,45028.0,65.6586,65.6662,65.2525,65.2679,45028.0
2018-12-26 12:20:00,85.23,85.47,85.23,85.47,18576.0,65.2908,65.4747,65.2908,65.4747,18576.0
2018-12-26 12:25:00,85.46,85.73,85.45,85.54,77947.0,65.467,65.6739,65.4594,65.5283,77947.0
2018-12-26 12:30:00,85.52,85.72,85.42,85.68,43491.0,65.513,65.6662,65.4364,65.6356,43491.0
2018-12-26 12:35:00,85.7,86.03,85.6,85.83,33297.0,65.6509,65.9037,65.5743,65.7505,33297.0
2018-12-26 12:40:00,85.81,86.1,85.79,86.05,31220.0,65.7352,65.9573,65.7198,65.919,31220.0
2018-12-26 12:45:00,86.05,86.26,85.75,85.8,47229.0,65.919,66.0799,65.6892,65.7275,47229.0
2018-12-26 12:50:00,85.78,86.18,85.78,86.1,15844.0,65.7122,66.0186,65.7122,65.9573,15844.0
2018-12-26 12:55:00,86.11,86.45,86.1,86.36,39628.0,65.965,66.2254,65.9573,66.1565,39628.0
2018-12-26 13:00:00,86.39,86.45,86.15,86.18,35324.0,66.1795,66.2254,65.9956,66.0186,35324.0
2018-12-26 13:05:00,86.15,86.17,86.01,86.15,27830.0,65.9956,66.0109,65.8884,65.9956,27830.0
2018-12-26 13:10:00,86.1,86.2,85.87,85.91,38545.0,65.9573,66.0339,65.7811,65.8118,38545.0
2018-12-26 13:15:00,85.85,85.85,85.59,85.64,39070.0,65.7658,65.7658,65.5666,65.6049,39070.0
2018-12-26 13:20:00,85.66,85.86,85.62,85.7,17882.0,65.6202,65.7735,65.5896,65.6509,17882.0
2018-12-26 13:25:00,85.67,85.69,85.46,85.65,21273.0,65.6279,65.6432,65.467,65.6126,21273.0
2018-12-26 13:30:00,85.67,85.86,85.65,85.67,16878.0,65.6279,65.7735,65.6126,65.6279,16878.0
2018-12-26 13:35:00,85.64,85.82,85.57,85.78,33024.0,65.6049,65.7428,65.5513,65.7122,33024.0
2018-12-26 13:40:00,85.82,85.89,85.71,85.74,22304.0,65.7428,65.7964,65.6586,65.6815,22304.0
2018-12-26 13:45:00,85.73,86.06,85.72,85.95,16850.0,65.6739,65.9267,65.6662,65.8424,16850.0
2018-12-26 13:50:00,86.0,86.23,85.93,86.19,16544.0,65.8807,66.0569,65.8271,66.0263,16544.0
2018-12-26 13:55:00,86.29,86.6,86.25,86.55,25167.0,66.1029,66.3403,66.0722,66.302,25167.0
2018-12-26 14:00:00,86.59,86.71,86.44,86.69,18755.0,66.3327,66.4246,66.2178,66.4093,18755.0
2018-12-26 14:05:00,86.66,86.8,86.61,86.75,44302.0,66.3863,66.4936,66.348,66.4552,44302.0
2018-12-26 14:10:00,86.72,86.99,86.6,86.66,41440.0,66.4323,66.6391,66.3403,66.3863,41440.0
2018-12-26 14:15:00,86.66,86.79,86.46,86.52,58708.0,66.3863,66.4859,66.2331,66.2791,58708.0
2018-12-26 14:20:00,86.55,87.0,86.48,87.0,38939.0,66.302,66.6468,66.2484,66.6468,38939.0
2018-12-26 14:25:00,86.97,86.97,86.56,86.84,34677.0,66.6238,66.6238,66.3097,66.5242,34677.0
2018-12-26 14:30:00,86.84,86.97,86.8,86.87,17290.0,66.5242,66.6238,66.4936,66.5472,17290.0
2018-12-26 14:35:00,86.83,86.89,86.67,86.74,19469.0,66.5165,66.5625,66.394,66.4476,19469.0
2018-12-26 14:40:00,86.76,86.8,86.48,86.73,36042.0,66.4629,66.4936,66.2484,66.4399,36042.0
2018-12-26 14:45:00,86.74,86.79,86.55,86.56,26448.0,66.4476,66.4859,66.302,66.3097,26448.0
2018-12-26 14:50:00,86.58,86.75,86.57,86.71,16912.0,66.325,66.4552,66.3174,66.4246,16912.0
2018-12-26 14:55:00,86.72,87.2,86.64,87.2,26012.0,66.4323,66.8,66.371,66.8,26012.0
2018-12-26 15:00:00,87.19,87.44,87.1,87.39,43867.0,66.7923,66.9838,66.7234,66.9455,43867.0
2018-12-26 15:05:00,87.38,87.59,87.29,87.29,48914.0,66.9379,67.0987,66.8689,66.8689,48914.0
2018-12-26 15:10:00,87.27,87.39,87.12,87.3,31799.0,66.8536,66.9455,66.7387,66.8766,31799.0
2018-12-26 15:15:00,87.33,87.38,87.1,87.1,26908.0,66.8996,66.9379,66.7234,66.7234,26908.0
2018-12-26 15:20:00,87.11,87.59,87.1,87.56,28983.0,66.731,67.0987,66.7234,67.0758,28983.0
2018-12-26 15:25:00,87.53,87.79,87.45,87.69,61671.0,67.0528,67.2519,66.9915,67.1753,61671.0
2018-12-26 15:30:00,87.69,88.02,87.61,87.92,70303.0,67.1753,67.4281,67.1141,67.3515,70303.0
2018-12-26 15:35:00,87.92,88.2,87.88,88.17,57706.0,67.3515,67.566,67.3209,67.543,57706.0
2018-12-26 15:40:00,88.17,88.38,88.02,88.32,64371.0,67.543,67.7039,67.4281,67.658,64371.0
2018-12-26 15:45:00,88.34,88.5,88.06,88.38,74462.0,67.6733,67.7958,67.4588,67.7039,74462.0
2018-12-26 15:50:00,88.38,88.86,88.34,88.86,112790.0,67.7039,68.0716,67.6733,68.0716,112790.0
2018-12-26 15:55:00,88.87,89.03,88.79,88.98,203186.0,68.0793,68.2019,68.018,68.1636,203186.0
2018-12-27 09:30:00,87.1,87.1,85.33,87.1,133951.0,66.7234,66.7234,65.3675,66.7234,133951.0
2018-12-27 09:35:00,87.04,87.18,86.54,86.54,44983.0,66.6774,66.7847,66.2944,66.2944,44983.0
2018-12-27 09:40:00,86.58,86.85,86.27,86.31,36116.0,66.325,66.5319,66.0875,66.1182,36116.0
2018-12-27 09:45:00,86.32,86.44,85.68,85.8,26769.0,66.1258,66.2178,65.6356,65.7275,26769.0
2018-12-27 09:50:00,85.76,85.98,85.55,85.75,32046.0,65.6969,65.8654,65.536,65.6892,32046.0
2018-12-27 09:55:00,85.7,86.39,85.58,86.39,30049.0,65.6509,66.1795,65.559,66.1795,30049.0
2018-12-27 10:00:00,86.34,86.92,86.17,86.62,32523.0,66.1412,66.5855,66.0109,66.3557,32523.0
2018-12-27 10:05:00,86.65,86.75,85.69,85.71,67226.0,66.3786,66.4552,65.6432,65.6586,67226.0
2018-12-27 10:10:00,85.69,85.83,85.49,85.69,24655.0,65.6432,65.7505,65.49,65.6432,24655.0
2018-12-27 10:15:00,85.75,86.08,85.54,85.54,59155.0,65.6892,65.942,65.5283,65.5283,59155.0
2018-12-27 10:20:00,85.51,85.85,85.35,85.45,48018.0,65.5053,65.7658,65.3828,65.4594,48018.0
2018-12-27 10:25:00,85.52,85.74,85.45,85.45,16580.0,65.513,65.6815,65.4594,65.4594,16580.0
2018-12-27 10:30:00,85.46,85.91,85.25,85.84,54074.0,65.467,65.8118,65.3062,65.7581,54074.0
2018-12-27 10:35:00,85.86,86.16,85.74,86.02,28535.0,65.7735,66.0033,65.6815,65.896,28535.0
2018-12-27 10:40:00,86.06,86.47,85.96,86.45,25133.0,65.9267,66.2408,65.8501,66.2254,25133.0
2018-12-27 10:45:00,86.46,86.57,86.2,86.2,43735.0,66.2331,66.3174,66.0339,66.0339,43735.0
2018-12-27 10:50:00,86.21,86.22,85.92,85.95,16586.0,66.0416,66.0492,65.8194,65.8424,16586.0
2018-12-27 10:55:00,85.99,86.02,85.73,85.85,31230.0,65.873,65.896,65.6739,65.7658,31230.0
2018-12-27 11:00:00,85.82,85.84,85.33,85.5,31481.0,65.7428,65.7581,65.3675,65.4977,31481.0
2018-12-27 11:05:00,85.46,85.55,85.3,85.52,27293.0,65.467,65.536,65.3445,65.513,27293.0
2018-12-27 11:10:00,85.53,85.68,85.42,85.52,52803.0,65.5207,65.6356,65.4364,65.513,52803.0
2018-12-27 11:15:00,85.52,85.99,85.46,85.98,52513.0,65.513,65.873,65.467,65.8654,52513.0
2018-12-27 11:20:00,85.99,86.22,85.95,86.14,25128.0,65.873,66.0492,65.8424,65.988,25128.0
2018-12-27 11:25:00,86.17,86.42,86.09,86.15,33206.0,66.0109,66.2025,65.9497,65.9956,33206.0
2018-12-27 11:30:00,86.18,86.61,86.18,86.21,18600.0,66.0186,66.348,66.0186,66.0416,18600.0
2018-12-27 11:35:00,86.23,86.47,86.08,86.39,22984.0,66.0569,66.2408,65.942,66.1795,22984.0
2018-12-27 11:40:00,86.33,86.33,85.94,86.15,32676.0,66.1335,66.1335,65.8347,65.9956,32676.0
2018-12-27 11:45:00,86.13,86.19,85.7,85.77,48481.0,65.9803,66.0263,65.6509,65.7045,48481.0
2018-12-27 11:50:00,85.76,86.18,85.76,86.0,23912.0,65.6969,66.0186,65.6969,65.8807,23912.0
2018-12-27 11:55:00,86.01,86.42,85.82,86.26,13406.0,65.8884,66.2025,65.7428,66.0799,13406.0
2018-12-27 12:00:00,86.23,86.26,85.81,85.84,26795.0,66.0569,66.0799,65.7352,65.7581,26795.0
2018-12-27 12:05:00,85.86,85.97,85.7,85.91,29475.0,65.7735,65.8577,65.6509,65.8118,29475.0
2018-12-27 12:10:00,85.93,85.95,85.78,85.85,18604.0,65.8271,65.8424,65.7122,65.7658,18604.0
2018-12-27 12:15:00,85.82,85.98,85.78,85.91,19952.0,65.7428,65.8654,65.7122,65.8118,19952.0
2018-12-27 12:20:00,85.86,85.86,85.51,85.65,22101.0,65.7735,65.7735,65.5053,65.6126,22101.0
2018-12-27 12:25:00,85.67,85.68,85.05,85.22,38181.0,65.6279,65.6356,65.153,65.2832,38181.0
2018-12-27 12:30:00,85.17,85.36,85.1,85.36,20804.0,65.2449,65.3904,65.1913,65.3904,20804.0
2018-12-27 12:35:00,85.38,85.59,85.23,85.49,59769.0,65.4058,65.5666,65.2908,65.49,59769.0
2018-12-27 12:40:00,85.49,85.55,85.43,85.55,16513.0,65.49,65.536,65.4441,65.536,16513.0
2018-12-27 12:45:00,85.53,85.92,85.53,85.81,27937.0,65.5207,65.8194,65.5207,65.7352,27937.0
2018-12-27 12:50:00,85.82,85.97,85.68,85.97,27590.0,65.7428,65.8577,65.6356,65.8577,27590.0
2018-12-27 12:55:00,85.99,85.99,85.74,85.82,13102.0,65.873,65.873,65.6815,65.7428,13102.0
2018-12-27 13:00:00,85.8,86.06,85.74,85.89,14876.0,65.7275,65.9267,65.6815,65.7964,14876.0
2018-12-27 13:05:00,85.92,86.13,85.92,86.08,12391.0,65.8194,65.9803,65.8194,65.942,12391.0
2018-12-27 13:10:00,86.04,86.16,85.9,86.02,21421.0,65.9113,66.0033,65.8041,65.896,21421.0
2018-12-27 13:15:00,86.01,86.1,85.85,85.97,11468.0,65.8884,65.9573,65.7658,65.8577,11468.0
2018-12-27 13:20:00,85.96,85.97,85.81,85.85,21800.0,65.8501,65.8577,65.7352,65.7658,21800.0
2018-12-27 13:25:00,85.85,86.03,85.64,85.65,40196.0,65.7658,65.9037,65.6049,65.6126,40196.0
2018-12-27 13:30:00,85.63,85.78,85.48,85.63,48997.0,65.5973,65.7122,65.4824,65.5973,48997.0
2018-12-27 13:35:00,85.59,85.66,85.43,85.55,42710.0,65.5666,65.6202,65.4441,65.536,42710.0
2018-12-27 13:40:00,85.55,85.73,85.5,85.64,16109.0,65.536,65.6739,65.4977,65.6049,16109.0
2018-12-27 13:45:00,85.64,85.64,85.24,85.31,13161.0,65.6049,65.6049,65.2985,65.3521,13161.0
2018-12-27 13:50:00,85.31,85.37,85.17,85.17,25476.0,65.3521,65.3981,65.2449,65.2449,25476.0
2018-12-27 13:55:00,85.15,85.38,85.13,85.29,21896.0,65.2296,65.4058,65.2142,65.3368,21896.0
2018-12-27 14:00:00,85.27,85.47,85.1,85.46,29402.0,65.3215,65.4747,65.1913,65.467,29402.0
2018-12-27 14:05:00,85.44,85.66,85.36,85.37,49879.0,65.4517,65.6202,65.3904,65.3981,49879.0
2018-12-27 14:10:00,85.35,85.47,85.27,85.41,27117.0,65.3828,65.4747,65.3215,65.4287,27117.0
2018-12-27 14:15:00,85.39,85.45,85.23,85.38,52524.0,65.4134,65.4594,65.2908,65.4058,52524.0
2018-12-27 14:20:00,85.37,85.39,85.19,85.24,29127.0,65.3981,65.4134,65.2602,65.2985,29127.0
2018-12-27 14:25:00,85.21,85.39,85.05,85.36,23483.0,65.2755,65.4134,65.153,65.3904,23483.0
2018-12-27 14:30:00,85.38,85.44,85.15,85.22,28479.0,65.4058,65.4517,65.2296,65.2832,28479.0
2018-12-27 14:35:00,85.23,85.29,85.09,85.13,21697.0,65.2908,65.3368,65.1836,65.2142,21697.0
2018-12-27 14:40:00,85.13,85.73,85.12,85.69,26860.0,65.2142,65.6739,65.2066,65.6432,26860.0
2018-12-27 14:45:00,85.71,85.77,85.46,85.62,15703.0,65.6586,65.7045,65.467,65.5896,15703.0
2018-12-27 14:50:00,85.62,86.12,85.53,85.85,25850.0,65.5896,65.9726,65.5207,65.7658,25850.0
2018-12-27 14:55:00,85.85,86.03,85.77,86.03,14499.0,65.7658,65.9037,65.7045,65.9037,14499.0
2018-12-27 15:00:00,86.07,86.07,85.72,85.95,44109.0,65.9343,65.9343,65.6662,65.8424,44109.0
2018-12-27 15:05:00,85.98,86.17,85.82,86.08,24448.0,65.8654,66.0109,65.7428,65.942,24448.0
2018-12-27 15:10:00,86.07,86.64,85.96,86.59,48841.0,65.9343,66.371,65.8501,66.3327,48841.0
2018-12-27 15:15:00,86.59,86.59,86.06,86.19,53455.0,66.3327,66.3327,65.9267,66.0263,53455.0
2018-12-27 15:20:00,86.23,86.8,86.23,86.8,41015.0,66.0569,66.4936,66.0569,66.4936,41015.0
2018-12-27 15:25:00,86.78,87.15,86.63,87.04,46010.0,66.4782,66.7617,66.3633,66.6774,46010.0
2018-12-27 15:30:00,87.06,87.28,86.69,87.11,60309.0,66.6927,66.8613,66.4093,66.731,60309.0
2018-12-27 15:35:00,87.13,87.67,87.13,87.58,52705.0,66.7463,67.16,66.7463,67.0911,52705.0
2018-12-27 15:40:00,87.66,88.39,87.6,88.08,95435.0,67.1524,67.7116,67.1064,67.4741,95435.0
2018-12-27 15:45:00,88.12,88.21,87.72,88.08,77529.0,67.5047,67.5737,67.1983,67.4741,77529.0
2018-12-27 15:50:00,88.08,88.29,87.92,88.07,124210.0,67.4741,67.635,67.3515,67.4664,124210.0
2018-12-27 15:55:00,88.05,88.79,88.05,88.77,279501.0,67.4511,68.018,67.4511,68.0027,279501.0
2018-12-28 09:30:00,89.24,89.27,87.76,88.42,81183.0,68.3627,68.3857,67.229,67.7346,81183.0
2018-12-28 09:35:00,88.37,88.53,87.95,88.24,19705.0,67.6963,67.8188,67.3745,67.5967,19705.0
2018-12-28 09:40:00,88.34,88.74,88.2,88.52,25155.0,67.6733,67.9797,67.566,67.8112,25155.0
2018-12-28 09:45:00,88.52,88.96,88.39,88.39,25141.0,67.8112,68.1482,67.7116,67.7116,25141.0
2018-12-28 09:50:00,88.3,88.38,87.76,88.07,38046.0,67.6426,67.7039,67.229,67.4664,38046.0
2018-12-28 09:55:00,88.12,88.19,87.48,88.0,41763.0,67.5047,67.5584,67.0145,67.4128,41763.0
2018-12-28 10:00:00,87.98,88.1,87.22,87.22,65946.0,67.3975,67.4894,66.8153,66.8153,65946.0
2018-12-28 10:05:00,87.19,87.71,87.19,87.3,36860.0,66.7923,67.1907,66.7923,66.8766,36860.0
2018-12-28 10:10:00,87.3,87.44,87.01,87.23,32967.0,66.8766,66.9838,66.6544,66.823,32967.0
2018-12-28 10:15:00,87.28,87.48,87.15,87.18,33185.0,66.8613,67.0145,66.7617,66.7847,33185.0
2018-12-28 10:20:00,87.14,87.29,86.48,86.62,37591.0,66.754,66.8689,66.2484,66.3557,37591.0
2018-12-28 10:25:00,86.54,86.72,86.36,86.47,29482.0,66.2944,66.4323,66.1565,66.2408,29482.0
2018-12-28 10:30:00,86.47,86.73,86.39,86.52,23426.0,66.2408,66.4399,66.1795,66.2791,23426.0
2018-12-28 10:35:00,86.43,86.52,86.15,86.41,27450.0,66.2101,66.2791,65.9956,66.1948,27450.0
2018-12-28 10:40:00,86.43,86.71,86.35,86.49,31168.0,66.2101,66.4246,66.1488,66.2561,31168.0
2018-12-28 10:45:00,86.54,87.04,86.49,86.95,24807.0,66.2944,66.6774,66.2561,66.6085,24807.0
2018-12-28 10:50:00,86.95,87.27,86.81,86.83,37898.0,66.6085,66.8536,66.5012,66.5165,37898.0
2018-12-28 10:55:00,86.84,86.97,86.63,86.97,41428.0,66.5242,66.6238,66.3633,66.6238,41428.0
2018-12-28 11:00:00,86.97,87.25,86.67,86.7,34671.0,66.6238,66.8383,66.394,66.4169,34671.0
2018-12-28 11:05:00,86.69,86.86,86.54,86.85,45078.0,66.4093,66.5395,66.2944,66.5319,45078.0
2018-12-28 11:10:00,86.9,87.25,86.87,87.13,26814.0,66.5702,66.8383,66.5472,66.7463,26814.0
2018-12-28 11:15:00,87.14,87.49,86.97,87.1,54628.0,66.754,67.0221,66.6238,66.7234,54628.0
2018-12-28 11:20:00,87.09,87.39,86.96,87.32,27427.0,66.7157,66.9455,66.6161,66.8919,27427.0
2018-12-28 11:25:00,87.32,87.58,87.27,87.53,36712.0,66.8919,67.0911,66.8536,67.0528,36712.0
2018-12-28 11:30:00,87.52,87.87,87.46,87.78,61347.0,67.0451,67.3132,66.9991,67.2443,61347.0
2018-12-28 11:35:00,87.77,88.27,87.74,88.2,53591.0,67.2366,67.6197,67.2136,67.566,53591.0
2018-12-28 11:40:00,88.17,88.21,87.67,87.68,24591.0,67.543,67.5737,67.16,67.1677,24591.0
2018-12-28 11:45:00,87.74,87.75,87.57,87.69,44139.0,67.2136,67.2213,67.0834,67.1753,44139.0
2018-12-28 11:50:00,87.71,87.96,87.6,87.68,46419.0,67.1907,67.3822,67.1064,67.1677,46419.0
2018-12-28 11:55:00,87.69,87.86,87.6,87.61,29633.0,67.1753,67.3056,67.1064,67.1141,29633.0
2018-12-28 12:00:00,87.59,87.74,87.49,87.7,13558.0,67.0987,67.2136,67.0221,67.183,13558.0
2018-12-28 12:05:00,87.65,87.97,87.56,87.89,36660.0,67.1447,67.3898,67.0758,67.3286,36660.0
2018-12-28 12:10:00,87.88,87.88,87.68,87.72,9885.0,67.3209,67.3209,67.1677,67.1983,9885.0
2018-12-28 12:15:00,87.7,87.7,87.38,87.44,8982.0,67.183,67.183,66.9379,66.9838,8982.0
2018-12-28 12:20:00,87.45,87.79,87.32,87.78,19479.0,66.9915,67.2519,66.8919,67.2443,19479.0
2018-12-28 12:25:00,87.83,87.95,87.68,87.85,20544.0,67.2826,67.3745,67.1677,67.2979,20544.0
2018-12-28 12:30:00,87.86,87.98,87.74,87.85,25940.0,67.3056,67.3975,67.2136,67.2979,25940.0
2018-12-28 12:35:00,87.83,88.0,87.75,87.97,19881.0,67.2826,67.4128,67.2213,67.3898,19881.0
2018-12-28 12:40:00,87.99,88.15,87.89,88.03,12888.0,67.4052,67.5277,67.3286,67.4358,12888.0
2018-12-28 12:45:00,87.97,87.97,87.87,87.94,13020.0,67.3898,67.3898,67.3132,67.3669,13020.0
2018-12-28 12:50:00,87.96,88.08,87.82,88.06,25294.0,67.3822,67.4741,67.2749,67.4588,25294.0
2018-12-28 12:55:00,88.05,88.05,87.51,87.57,15019.0,67.4511,67.4511,67.0375,67.0834,15019.0
2018-12-28 13:00:00,87.57,87.69,87.47,87.58,13823.0,67.0834,67.1753,67.0068,67.0911,13823.0
2018-12-28 13:05:00,87.56,87.7,87.44,87.69,16411.0,67.0758,67.183,66.9838,67.1753,16411.0
2018-12-28 13:10:00,87.7,87.89,87.7,87.8,12805.0,67.183,67.3286,67.183,67.2596,12805.0
2018-12-28 13:15:00,87.77,87.8,87.61,87.62,25565.0,67.2366,67.2596,67.1141,67.1217,25565.0
2018-12-28 13:20:00,87.58,87.59,87.36,87.36,24568.0,67.0911,67.0987,66.9225,66.9225,24568.0
2018-12-28 13:25:00,87.38,87.49,87.32,87.45,10171.0,66.9379,67.0221,66.8919,66.9915,10171.0
2018-12-28 13:30:00,87.46,87.49,87.3,87.38,13271.0,66.9991,67.0221,66.8766,66.9379,13271.0
2018-12-28 13:35:00,87.37,87.44,87.28,87.43,10823.0,66.9302,66.9838,66.8613,66.9762,10823.0
2018-12-28 13:40:00,87.42,87.58,87.41,87.42,13339.0,66.9685,67.0911,66.9608,66.9685,13339.0
2018-12-28 13:45:00,87.46,87.85,87.45,87.81,17871.0,66.9991,67.2979,66.9915,67.2673,17871.0
2018-12-28 13:50:00,87.84,87.96,87.63,87.63,25483.0,67.2902,67.3822,67.1294,67.1294,25483.0
2018-12-28 13:55:00,87.64,87.75,87.57,87.72,13662.0,67.137,67.2213,67.0834,67.1983,13662.0
2018-12-28 14:00:00,87.75,87.98,87.73,87.9,11464.0,67.2213,67.3975,67.206,67.3362,11464.0
2018-12-28 14:05:00,87.91,88.15,87.91,88.13,14720.0,67.3439,67.5277,67.3439,67.5124,14720.0
2018-12-28 14:10:00,88.08,88.51,88.08,88.49,29527.0,67.4741,67.8035,67.4741,67.7882,29527.0
2018-12-28 14:15:00,88.5,88.7,88.46,88.47,17867.0,67.7958,67.9491,67.7652,67.7729,17867.0
2018-12-28 14:20:00,88.5,88.61,88.31,88.61,21645.0,67.7958,67.8801,67.6503,67.8801,21645.0
2018-12-28 14:25:00,88.56,88.69,88.48,88.56,25550.0,67.8418,67.9414,67.7805,67.8418,25550.0
2018-12-28 14:30:00,88.57,88.71,88.55,88.67,34877.0,67.8495,67.9567,67.8341,67.9261,34877.0
2018-12-28 14:35:00,88.67,89.14,88.67,89.14,53291.0,67.9261,68.2861,67.9261,68.2861,53291.0
2018-12-28 14:40:00,89.13,89.24,89.0,89.11,36031.0,68.2785,68.3627,68.1789,68.2631,36031.0
2018-12-28 14:45:00,89.1,89.24,88.99,89.15,24480.0,68.2555,68.3627,68.1712,68.2938,24480.0
2018-12-28 14:50:00,89.15,89.33,89.05,89.16,46758.0,68.2938,68.4317,68.2172,68.3014,46758.0
2018-12-28 14:55:00,89.15,89.15,88.85,89.02,33473.0,68.2938,68.2938,68.064,68.1942,33473.0
2018-12-28 15:00:00,88.99,89.09,88.65,88.71,24004.0,68.1712,68.2478,67.9108,67.9567,24004.0
2018-12-28 15:05:00,88.72,88.72,88.11,88.2,41060.0,67.9644,67.9644,67.4971,67.566,41060.0
2018-12-28 15:10:00,88.14,88.4,87.97,88.4,24506.0,67.5201,67.7192,67.3898,67.7192,24506.0
2018-12-28 15:15:00,88.39,88.42,88.01,88.02,22849.0,67.7116,67.7346,67.4205,67.4281,22849.0
2018-12-28 15:20:00,88.0,88.06,87.81,88.01,28527.0,67.4128,67.4588,67.2673,67.4205,28527.0
2018-12-28 15:25:00,88.07,88.09,87.28,87.53,44030.0,67.4664,67.4818,66.8613,67.0528,44030.0
2018-12-28 15:30:00,87.49,87.51,87.22,87.44,40244.0,67.0221,67.0375,66.8153,66.9838,40244.0
2018-12-28 15:35:00,87.44,87.75,87.41,87.49,47779.0,66.9838,67.2213,66.9608,67.0221,47779.0
2018-12-28 15:40:00,87.48,87.64,87.25,87.25,39422.0,67.0145,67.137,66.8383,66.8383,39422.0
2018-12-28 15:45:00,87.29,87.44,87.12,87.37,60386.0,66.8689,66.9838,66.7387,66.9302,60386.0
2018-12-28 15:50:00,87.35,87.43,87.18,87.22,48932.0,66.9149,66.9762,66.7847,66.8153,48932.0
2018-12-28 15:55:00,87.24,87.61,87.24,87.48,141302.0,66.8306,67.1141,66.8306,67.0145,141302.0
2018-12-31 09:30:00,88.21,88.9,87.76,88.71,58002.0,67.5737,68.1023,67.229,67.9567,58002.0
2018-12-31 09:35:00,88.71,88.71,88.27,88.5,39141.0,67.9567,67.9567,67.6197,67.7958,39141.0
2018-12-31 09:40:00,88.46,88.47,88.06,88.23,52562.0,67.7652,67.7729,67.4588,67.589,52562.0
2018-12-31 09:45:00,88.23,88.3,87.79,87.84,36160.0,67.589,67.6426,67.2519,67.2902,36160.0
2018-12-31 09:50:00,87.8,87.91,87.4,87.82,51939.0,67.2596,67.3439,66.9532,67.2749,51939.0
2018-12-31 09:55:00,87.86,88.09,87.66,88.02,47529.0,67.3056,67.4818,67.1524,67.4281,47529.0
2018-12-31 10:00:00,88.0,88.11,87.8,87.87,20914.0,67.4128,67.4971,67.2596,67.3132,20914.0
2018-12-31 10:05:00,87.84,87.96,87.6,87.73,29983.0,67.2902,67.3822,67.1064,67.206,29983.0
2018-12-31 10:10:00,87.68,87.7,87.42,87.47,23396.0,67.1677,67.183,66.9685,67.0068,23396.0
2018-12-31 10:15:00,87.45,87.48,87.24,87.3,23435.0,66.9915,67.0145,66.8306,66.8766,23435.0
2018-12-31 10:20:00,87.29,87.41,87.09,87.15,80937.0,66.8689,66.9608,66.7157,66.7617,80937.0
2018-12-31 10:25:00,87.16,87.41,87.0,87.23,65411.0,66.7693,66.9608,66.6468,66.823,65411.0
2018-12-31 10:30:00,87.24,87.25,86.78,87.04,75929.0,66.8306,66.8383,66.4782,66.6774,75929.0
2018-12-31 10:35:00,87.05,87.16,86.91,87.03,35102.0,66.6851,66.7693,66.5778,66.6697,35102.0
2018-12-31 10:40:00,87.0,87.14,86.86,87.0,50026.0,66.6468,66.754,66.5395,66.6468,50026.0
2018-12-31 10:45:00,87.03,87.21,87.02,87.02,63664.0,66.6697,66.8076,66.6621,66.6621,63664.0
2018-12-31 10:50:00,87.01,87.16,86.89,86.99,54628.0,66.6544,66.7693,66.5625,66.6391,54628.0
2018-12-31 10:55:00,87.01,87.1,86.88,87.04,36904.0,66.6544,66.7234,66.5548,66.6774,36904.0
2018-12-31 11:00:00,87.04,87.11,86.7,87.06,69927.0,66.6774,66.731,66.4169,66.6927,69927.0
2018-12-31 11:05:00,87.06,87.12,86.95,87.01,40953.0,66.6927,66.7387,66.6085,66.6544,40953.0
2018-12-31 11:10:00,86.98,86.99,86.74,86.78,14653.0,66.6314,66.6391,66.4476,66.4782,14653.0
2018-12-31 11:15:00,86.74,86.86,86.61,86.67,16128.0,66.4476,66.5395,66.348,66.394,16128.0
2018-12-31 11:20:00,86.66,86.69,86.58,86.64,18234.0,66.3863,66.4093,66.325,66.371,18234.0
2018-12-31 11:25:00,86.65,87.42,86.62,87.35,29151.0,66.3786,66.9685,66.3557,66.9149,29151.0
2018-12-31 11:30:00,87.32,87.45,87.04,87.04,19807.0,66.8919,66.9915,66.6774,66.6774,19807.0
2018-12-31 11:35:00,87.1,87.63,87.01,87.45,23808.0,66.7234,67.1294,66.6544,66.9915,23808.0
2018-12-31 11:40:00,87.46,87.49,87.19,87.19,16581.0,66.9991,67.0221,66.7923,66.7923,16581.0
2018-12-31 11:45:00,87.2,87.6,87.2,87.6,13081.0,66.8,67.1064,66.8,67.1064,13081.0
2018-12-31 11:50:00,87.57,87.68,87.45,87.59,32650.0,67.0834,67.1677,66.9915,67.0987,32650.0
2018-12-31 11:55:00,87.59,87.88,87.59,87.84,18866.0,67.0987,67.3209,67.0987,67.2902,18866.0
2018-12-31 12:00:00,87.87,87.87,87.66,87.67,24084.0,67.3132,67.3132,67.1524,67.16,24084.0
2018-12-31 12:05:00,87.64,87.79,87.59,87.69,18426.0,67.137,67.2519,67.0987,67.1753,18426.0
2018-12-31 12:10:00,87.7,87.84,87.51,87.8,17766.0,67.183,67.2902,67.0375,67.2596,17766.0
2018-12-31 12:15:00,87.8,87.82,87.65,87.66,14669.0,67.2596,67.2749,67.1447,67.1524,14669.0
2018-12-31 12:20:00,87.66,87.75,87.55,87.56,14638.0,67.1524,67.2213,67.0681,67.0758,14638.0
2018-12-31 12:25:00,87.54,87.54,87.36,87.46,15362.0,67.0604,67.0604,66.9225,66.9991,15362.0
2018-12-31 12:30:00,87.46,87.65,87.3,87.3,18212.0,66.9991,67.1447,66.8766,66.8766,18212.0
2018-12-31 12:35:00,87.33,87.43,87.3,87.35,17490.0,66.8996,66.9762,66.8766,66.9149,17490.0
2018-12-31 12:40:00,87.35,87.48,87.24,87.48,13207.0,66.9149,67.0145,66.8306,67.0145,13207.0
2018-12-31 12:45:00,87.51,87.53,87.37,87.37,13839.0,67.0375,67.0528,66.9302,66.9302,13839.0
2018-12-31 12:50:00,87.35,87.38,87.17,87.17,15151.0,66.9149,66.9379,66.777,66.777,15151.0
2018-12-31 12:55:00,87.21,87.23,87.02,87.13,12216.0,66.8076,66.823,66.6621,66.7463,12216.0
2018-12-31 13:00:00,87.15,87.23,87.04,87.09,24601.0,66.7617,66.823,66.6774,66.7157,24601.0
2018-12-31 13:05:00,87.1,87.26,87.03,87.24,14624.0,66.7234,66.8459,66.6697,66.8306,14624.0
2018-12-31 13:10:00,87.2,87.32,87.12,87.24,13410.0,66.8,66.8919,66.7387,66.8306,13410.0
2018-12-31 13:15:00,87.26,87.38,87.23,87.3,17734.0,66.8459,66.9379,66.823,66.8766,17734.0
2018-12-31 13:20:00,87.31,87.37,87.27,87.35,17019.0,66.8842,66.9302,66.8536,66.9149,17019.0
2018-12-31 13:25:00,87.33,87.53,87.3,87.46,10383.0,66.8996,67.0528,66.8766,66.9991,10383.0
2018-12-31 13:30:00,87.45,87.45,87.24,87.26,16553.0,66.9915,66.9915,66.8306,66.8459,16553.0
2018-12-31 13:35:00,87.27,87.28,87.07,87.08,31492.0,66.8536,66.8613,66.7004,66.708,31492.0
2018-12-31 13:40:00,87.08,87.12,86.99,87.0,14654.0,66.708,66.7387,66.6391,66.6468,14654.0
2018-12-31 13:45:00,86.98,86.99,86.81,86.99,13025.0,66.6314,66.6391,66.5012,66.6391,13025.0
2018-12-31 13:50:00,86.95,87.06,86.8,86.84,14683.0,66.6085,66.6927,66.4936,66.5242,14683.0
2018-12-31 13:55:00,86.84,86.95,86.71,86.87,9646.0,66.5242,66.6085,66.4246,66.5472,9646.0
2018-12-31 14:00:00,86.88,86.89,86.69,86.8,19587.0,66.5548,66.5625,66.4093,66.4936,19587.0
2018-12-31 14:05:00,86.78,87.02,86.78,86.95,12883.0,66.4782,66.6621,66.4782,66.6085,12883.0
2018-12-31 14:10:00,86.93,86.94,86.82,86.84,13308.0,66.5931,66.6008,66.5089,66.5242,13308.0
2018-12-31 14:15:00,86.86,87.03,86.73,86.99,26647.0,66.5395,66.6697,66.4399,66.6391,26647.0
2018-12-31 14:20:00,86.96,86.96,86.44,86.64,35926.0,66.6161,66.6161,66.2178,66.371,35926.0
2018-12-31 14:25:00,86.62,86.96,86.55,86.79,22351.0,66.3557,66.6161,66.302,66.4859,22351.0
2018-12-31 14:30:00,86.76,86.83,86.61,86.67,20371.0,66.4629,66.5165,66.348,66.394,20371.0
2018-12-31 14:35:00,86.7,86.86,86.6,86.83,19121.0,66.4169,66.5395,66.3403,66.5165,19121.0
2018-12-31 14:40:00,86.81,87.02,86.78,87.02,24250.0,66.5012,66.6621,66.4782,66.6621,24250.0
2018-12-31 14:45:00,87.01,87.21,86.92,87.18,16607.0,66.6544,66.8076,66.5855,66.7847,16607.0
2018-12-31 14:50:00,87.18,87.44,87.17,87.25,23031.0,66.7847,66.9838,66.777,66.8383,23031.0
2018-12-31 14:55:00,87.23,87.4,87.16,87.17,18565.0,66.823,66.9532,66.7693,66.777,18565.0
2018-12-31 15:00:00,87.14,87.45,87.14,87.27,31410.0,66.754,66.9915,66.754,66.8536,31410.0
2018-12-31 15:05:00,87.28,87.41,87.21,87.27,28218.0,66.8613,66.9608,66.8076,66.8536,28218.0
2018-12-31 15:10:00,87.24,87.26,87.1,87.13,30065.0,66.8306,66.8459,66.7234,66.7463,30065.0
2018-12-31 15:15:00,87.12,87.16,86.93,87.09,30415.0,66.7387,66.7693,66.5931,66.7157,30415.0
2018-12-31 15:20:00,87.11,87.18,86.79,86.79,28735.0,66.731,66.7847,66.4859,66.4859,28735.0
2018-12-31 15:25:00,86.81,87.12,86.73,87.04,46871.0,66.5012,66.7387,66.4399,66.6774,46871.0
2018-12-31 15:30:00,87.03,87.32,87.03,87.28,40568.0,66.6697,66.8919,66.6697,66.8613,40568.0
2018-12-31 15:35:00,87.28,87.32,87.12,87.16,52135.0,66.8613,66.8919,66.7387,66.7693,52135.0
2018-12-31 15:40:00,87.15,87.42,87.13,87.36,58237.0,66.7617,66.9685,66.7463,66.9225,58237.0
2018-12-31 15:45:00,87.37,87.51,86.83,86.84,96492.0,66.9302,67.0375,66.5165,66.5242,96492.0
2018-12-31 15:50:00,86.84,86.87,86.56,86.6,136155.0,66.5242,66.5472,66.3097,66.3403,136155.0
2018-12-31 15:55:00,86.62,87.22,86.37,87.22,255034.0,66.3557,66.8153,66.1641,66.8153,255034.0
2019-01-02 09:30:00,85.66,86.04,85.35,85.59,60262.0,65.6202,65.9113,65.3828,65.5666,60262.0
2019-01-02 09:35:00,85.58,85.85,85.25,85.36,30285.0,65.559,65.7658,65.3062,65.3904,30285.0
2019-01-02 09:40:00,85.29,85.86,85.21,85.86,28146.0,65.3368,65.7735,65.2755,65.7735,28146.0
2019-01-02 09:45:00,85.88,86.07,85.57,85.78,20142.0,65.7888,65.9343,65.5513,65.7122,20142.0
2019-01-02 09:50:00,85.8,85.87,85.2,85.48,40741.0,65.7275,65.7811,65.2679,65.4824,40741.0
2019-01-02 09:55:00,85.43,85.79,85.37,85.61,38869.0,65.4441,65.7198,65.3981,65.5819,38869.0
2019-01-02 10:00:00,85.67,86.07,85.29,86.06,54017.0,65.6279,65.9343,65.3368,65.9267,54017.0
2019-01-02 10:05:00,86.07,86.53,86.02,86.38,94866.0,65.9343,66.2867,65.896,66.1718,94866.0
2019-01-02 10:10:00,86.37,87.18,86.3,86.94,28937.0,66.1641,66.7847,66.1105,66.6008,28937.0
2019-01-02 10:15:00,86.97,87.28,86.84,87.02,47722.0,66.6238,66.8613,66.5242,66.6621,47722.0
2019-01-02 10:20:00,87.01,87.38,86.93,87.3,38515.0,66.6544,66.9379,66.5931,66.8766,38515.0
2019-01-02 10:25:00,87.3,88.08,87.3,87.84,58236.0,66.8766,67.4741,66.8766,67.2902,58236.0
2019-01-02 10:30:00,87.84,87.9,87.6,87.77,24288.0,67.2902,67.3362,67.1064,67.2366,24288.0
2019-01-02 10:35:00,87.78,88.11,87.78,88.01,26459.0,67.2443,67.4971,67.2443,67.4205,26459.0
2019-01-02 10:40:00,88.03,88.63,88.03,88.61,35615.0,67.4358,67.8954,67.4358,67.8801,35615.0
2019-01-02 10:45:00,88.58,89.13,88.45,88.96,90149.0,67.8571,68.2785,67.7575,68.1482,90149.0
2019-01-02 10:50:00,88.94,89.3,88.89,89.25,104073.0,68.1329,68.4087,68.0946,68.3704,104073.0
2019-01-02 10:55:00,89.3,89.44,89.22,89.27,37569.0,68.4087,68.5159,68.3474,68.3857,37569.0
2019-01-02 11:00:00,89.29,89.38,89.11,89.38,36561.0,68.401,68.47,68.2631,68.47,36561.0
2019-01-02 11:05:00,89.42,89.75,89.42,89.75,37649.0,68.5006,68.7534,68.5006,68.7534,37649.0
2019-01-02 11:10:00,89.74,90.48,89.71,90.48,53407.0,68.7458,69.3126,68.7228,69.3126,53407.0
2019-01-02 11:15:00,90.48,90.73,90.19,90.72,59620.0,69.3126,69.5041,69.0905,69.4965,59620.0
2019-01-02 11:20:00,90.72,90.96,90.56,90.87,62720.0,69.4965,69.6803,69.3739,69.6114,62720.0
2019-01-02 11:25:00,90.88,90.98,90.3,90.36,45748.0,69.6191,69.6957,69.1747,69.2207,45748.0
2019-01-02 11:30:00,90.37,90.65,90.14,90.5,35476.0,69.2284,69.4429,69.0522,69.328,35476.0
2019-01-02 11:35:00,90.52,90.58,90.23,90.23,55011.0,69.3433,69.3892,69.1211,69.1211,55011.0
2019-01-02 11:40:00,90.23,90.66,90.16,90.53,14224.0,69.1211,69.4505,69.0675,69.3509,14224.0
2019-01-02 11:45:00,90.53,90.75,90.46,90.72,18660.0,69.3509,69.5195,69.2973,69.4965,18660.0
2019-01-02 11:50:00,90.7,90.82,90.41,90.74,19854.0,69.4812,69.5731,69.259,69.5118,19854.0
2019-01-02 11:55:00,90.74,90.95,90.66,90.78,37102.0,69.5118,69.6727,69.4505,69.5424,37102.0
2019-01-02 12:00:00,90.78,90.85,90.63,90.66,21653.0,69.5424,69.5961,69.4275,69.4505,21653.0
2019-01-02 12:05:00,90.72,91.09,90.65,91.09,43848.0,69.4965,69.7799,69.4429,69.7799,43848.0
2019-01-02 12:10:00,91.07,91.14,90.88,90.97,34585.0,69.7646,69.8182,69.6191,69.688,34585.0
2019-01-02 12:15:00,90.98,91.0,90.64,90.65,28438.0,69.6957,69.711,69.4352,69.4429,28438.0
2019-01-02 12:20:00,90.64,90.78,90.59,90.75,14696.0,69.4352,69.5424,69.3969,69.5195,14696.0
2019-01-02 12:25:00,90.76,90.89,90.72,90.8,18150.0,69.5271,69.6267,69.4965,69.5578,18150.0
2019-01-02 12:30:00,90.81,90.92,90.52,90.56,23805.0,69.5654,69.6497,69.3433,69.3739,23805.0
2019-01-02 12:35:00,90.56,90.89,90.48,90.78,21416.0,69.3739,69.6267,69.3126,69.5424,21416.0
2019-01-02 12:40:00,90.81,90.99,90.74,90.99,21282.0,69.5654,69.7033,69.5118,69.7033,21282.0
2019-01-02 12:45:00,90.95,91.22,90.95,90.97,25983.0,69.6727,69.8795,69.6727,69.688,25983.0
2019-01-02 12:50:00,90.97,91.05,90.89,90.91,11054.0,69.688,69.7493,69.6267,69.642,11054.0
2019-01-02 12:55:00,90.92,91.09,90.86,90.94,13862.0,69.6497,69.7799,69.6037,69.665,13862.0
2019-01-02 13:00:00,90.98,91.16,90.93,91.03,20725.0,69.6957,69.8336,69.6574,69.734,20725.0
2019-01-02 13:05:00,91.05,91.26,91.03,91.17,18359.0,69.7493,69.9102,69.734,69.8412,18359.0
2019-01-02 13:10:00,91.23,91.23,91.01,91.02,15294.0,69.8872,69.8872,69.7186,69.7263,15294.0
2019-01-02 13:15:00,91.02,91.09,90.87,91.09,14429.0,69.7263,69.7799,69.6114,69.7799,14429.0
2019-01-02 13:20:00,91.08,91.1,90.96,91.06,14783.0,69.7723,69.7876,69.6803,69.7569,14783.0
2019-01-02 13:25:00,91.06,91.2,90.93,91.09,20253.0,69.7569,69.8642,69.6574,69.7799,20253.0
2019-01-02 13:30:00,91.11,91.14,90.88,90.98,51544.0,69.7952,69.8182,69.6191,69.6957,51544.0
2019-01-02 13:35:00,90.97,91.0,90.63,90.63,26334.0,69.688,69.711,69.4275,69.4275,26334.0
2019-01-02 13:40:00,90.62,90.62,90.48,90.52,18887.0,69.4199,69.4199,69.3126,69.3433,18887.0
2019-01-02 13:45:00,90.5,90.69,90.48,90.62,22973.0,69.328,69.4735,69.3126,69.4199,22973.0
2019-01-02 13:50:00,90.61,90.62,90.44,90.49,16803.0,69.4122,69.4199,69.282,69.3203,16803.0
2019-01-02 13:55:00,90.48,90.55,90.28,90.54,20744.0,69.3126,69.3663,69.1594,69.3586,20744.0
2019-01-02 14:00:00,90.54,90.55,90.15,90.39,24986.0,69.3586,69.3663,69.0598,69.2437,24986.0
2019-01-02 14:05:00,90.42,90.46,90.22,90.39,26691.0,69.2667,69.2973,69.1135,69.2437,26691.0
2019-01-02 14:10:00,90.42,90.42,90.04,90.18,23164.0,69.2667,69.2667,68.9756,69.0828,23164.0
2019-01-02 14:15:00,90.15,90.38,90.13,90.37,38851.0,69.0598,69.236,69.0445,69.2284,38851.0
2019-01-02 14:20:00,90.34,90.57,90.24,90.45,21623.0,69.2054,69.3816,69.1288,69.2897,21623.0
2019-01-02 14:25:00,90.42,90.56,90.28,90.37,36618.0,69.2667,69.3739,69.1594,69.2284,36618.0
2019-01-02 14:30:00,90.35,90.63,90.29,90.45,22256.0,69.213,69.4275,69.1671,69.2897,22256.0
2019-01-02 14:35:00,90.44,90.56,90.38,90.48,16285.0,69.282,69.3739,69.236,69.3126,16285.0
2019-01-02 14:40:00,90.49,90.53,90.23,90.5,22792.0,69.3203,69.3509,69.1211,69.328,22792.0
2019-01-02 14:45:00,90.48,90.59,90.4,90.57,18192.0,69.3126,69.3969,69.2513,69.3816,18192.0
2019-01-02 14:50:00,90.54,90.7,90.46,90.64,30468.0,69.3586,69.4812,69.2973,69.4352,30468.0
2019-01-02 14:55:00,90.68,90.76,90.57,90.62,18369.0,69.4658,69.5271,69.3816,69.4199,18369.0
2019-01-02 15:00:00,90.61,90.79,90.49,90.54,24635.0,69.4122,69.5501,69.3203,69.3586,24635.0
2019-01-02 15:05:00,90.51,90.54,90.25,90.34,20229.0,69.3356,69.3586,69.1364,69.2054,20229.0
2019-01-02 15:10:00,90.37,90.45,90.08,90.45,31997.0,69.2284,69.2897,69.0062,69.2897,31997.0
2019-01-02 15:15:00,90.45,90.48,90.07,90.16,25848.0,69.2897,69.3126,68.9986,69.0675,25848.0
2019-01-02 15:20:00,90.15,90.42,90.09,90.25,63378.0,69.0598,69.2667,69.0139,69.1364,63378.0
2019-01-02 15:25:00,90.25,90.45,90.18,90.28,39940.0,69.1364,69.2897,69.0828,69.1594,39940.0
2019-01-02 15:30:00,90.29,90.29,89.81,89.89,48614.0,69.1671,69.1671,68.7994,68.8607,48614.0
2019-01-02 15:35:00,89.9,90.11,89.81,89.91,34763.0,68.8683,69.0292,68.7994,68.876,34763.0
2019-01-02 15:40:00,89.89,90.03,89.82,89.82,52849.0,68.8607,68.9679,68.807,68.807,52849.0
2019-01-02 15:45:00,89.8,90.03,89.78,89.97,50685.0,68.7917,68.9679,68.7764,68.9219,50685.0
2019-01-02 15:50:00,89.97,90.26,89.93,90.13,59111.0,68.9219,69.1441,68.8913,69.0445,59111.0
2019-01-02 15:55:00,90.13,90.77,90.11,90.63,191187.0,69.0445,69.5348,69.0292,69.4275,191187.0
2019-01-03 09:30:00,90.6,91.22,90.02,90.19,56108.0,69.4046,69.8795,68.9602,69.0905,56108.0
2019-01-03 09:35:00,90.2,90.2,89.38,89.65,28325.0,69.0981,69.0981,68.47,68.6768,28325.0
2019-01-03 09:40:00,89.69,90.56,89.67,90.44,19131.0,68.7074,69.3739,68.6921,69.282,19131.0
2019-01-03 09:45:00,90.48,90.48,89.45,89.65,19420.0,69.3126,69.3126,68.5236,68.6768,19420.0
2019-01-03 09:50:00,89.64,89.75,89.44,89.75,11090.0,68.6691,68.7534,68.5159,68.7534,11090.0
2019-01-03 09:55:00,89.82,89.94,89.4,89.62,16444.0,68.807,68.899,68.4853,68.6538,16444.0
2019-01-03 10:00:00,89.6,89.65,89.05,89.15,44229.0,68.6385,68.6768,68.2172,68.2938,44229.0
2019-01-03 10:05:00,89.19,89.3,88.7,88.7,39147.0,68.3244,68.4087,67.9491,67.9491,39147.0
2019-01-03 10:10:00,88.73,89.03,88.68,88.75,35988.0,67.972,68.2019,67.9337,67.9874,35988.0
2019-01-03 10:15:00,88.72,89.5,88.64,89.44,22979.0,67.9644,68.5619,67.9031,68.5159,22979.0
2019-01-03 10:20:00,89.44,89.65,89.24,89.55,26726.0,68.5159,68.6768,68.3627,68.6002,26726.0
2019-01-03 10:25:00,89.54,89.55,89.3,89.33,22577.0,68.5925,68.6002,68.4087,68.4317,22577.0
2019-01-03 10:30:00,89.3,89.3,88.66,88.88,31992.0,68.4087,68.4087,67.9184,68.0869,31992.0
2019-01-03 10:35:00,88.83,88.84,88.26,88.43,30765.0,68.0486,68.0563,67.612,67.7422,30765.0
2019-01-03 10:40:00,88.42,88.75,88.27,88.33,11472.0,67.7346,67.9874,67.6197,67.6656,11472.0
2019-01-03 10:45:00,88.38,88.81,88.37,88.5,21787.0,67.7039,68.0333,67.6963,67.7958,21787.0
2019-01-03 10:50:00,88.37,88.96,88.33,88.69,22900.0,67.6963,68.1482,67.6656,67.9414,22900.0
2019-01-03 10:55:00,88.67,89.17,88.67,89.11,15582.0,67.9261,68.3091,67.9261,68.2631,15582.0
2019-01-03 11:00:00,89.13,89.45,89.13,89.38,16189.0,68.2785,68.5236,68.2785,68.47,16189.0
2019-01-03 11:05:00,89.4,89.4,89.03,89.05,15089.0,68.4853,68.4853,68.2019,68.2172,15089.0
2019-01-03 11:10:00,89.03,89.76,89.02,89.61,17302.0,68.2019,68.7611,68.1942,68.6462,17302.0
2019-01-03 11:15:00,89.63,89.76,89.52,89.55,14424.0,68.6615,68.7611,68.5772,68.6002,14424.0
2019-01-03 11:20:00,89.52,90.17,89.51,89.97,24628.0,68.5772,69.0752,68.5696,68.9219,24628.0
2019-01-03 11:25:00,89.96,89.96,89.58,89.58,18061.0,68.9143,68.9143,68.6232,68.6232,18061.0
2019-01-03 11:30:00,89.54,89.86,89.46,89.55,30872.0,68.5925,68.8377,68.5313,68.6002,30872.0
2019-01-03 11:35:00,89.59,90.21,89.59,90.11,19814.0,68.6308,69.1058,68.6308,69.0292,19814.0
2019-01-03 11:40:00,90.21,90.58,90.05,90.4,15029.0,69.1058,69.3892,68.9832,69.2513,15029.0
2019-01-03 11:45:00,90.34,90.57,90.18,90.44,14790.0,69.2054,69.3816,69.0828,69.282,14790.0
2019-01-03 11:50:00,90.49,90.66,90.21,90.41,21130.0,69.3203,69.4505,69.1058,69.259,21130.0
2019-01-03 11:55:00,90.37,90.54,90.23,90.36,23985.0,69.2284,69.3586,69.1211,69.2207,23985.0
2019-01-03 12:00:00,90.31,90.71,90.3,90.62,32642.0,69.1824,69.4888,69.1747,69.4199,32642.0
2019-01-03 12:05:00,90.63,90.63,90.36,90.51,21238.0,69.4275,69.4275,69.2207,69.3356,21238.0
2019-01-03 12:10:00,90.5,90.82,90.37,90.72,12076.0,69.328,69.5731,69.2284,69.4965,12076.0
2019-01-03 12:15:00,90.75,90.8,90.2,90.23,14747.0,69.5195,69.5578,69.0981,69.1211,14747.0
2019-01-03 12:20:00,90.28,90.6,90.28,90.53,11899.0,69.1594,69.4046,69.1594,69.3509,11899.0
2019-01-03 12:25:00,90.53,90.55,90.17,90.37,11031.0,69.3509,69.3663,69.0752,69.2284,11031.0
2019-01-03 12:30:00,90.41,90.59,90.28,90.4,17242.0,69.259,69.3969,69.1594,69.2513,17242.0
2019-01-03 12:35:00,90.42,90.42,89.8,89.84,20445.0,69.2667,69.2667,68.7917,68.8224,20445.0
2019-01-03 12:40:00,89.86,90.05,89.78,90.05,20798.0,68.8377,68.9832,68.7764,68.9832,20798.0
2019-01-03 12:45:00,90.03,90.24,90.02,90.14,12375.0,68.9679,69.1288,68.9602,69.0522,12375.0
2019-01-03 12:50:00,90.12,90.45,90.07,90.39,9754.0,69.0369,69.2897,68.9986,69.2437,9754.0
2019-01-03 12:55:00,90.47,90.48,90.3,90.31,14261.0,69.305,69.3126,69.1747,69.1824,14261.0
2019-01-03 13:00:00,90.31,90.48,90.18,90.45,36480.0,69.1824,69.3126,69.0828,69.2897,36480.0
2019-01-03 13:05:00,90.49,90.59,90.24,90.25,28521.0,69.3203,69.3969,69.1288,69.1364,28521.0
2019-01-03 13:10:00,90.21,90.45,90.17,90.37,24280.0,69.1058,69.2897,69.0752,69.2284,24280.0
2019-01-03 13:15:00,90.27,90.27,89.66,89.9,19607.0,69.1518,69.1518,68.6845,68.8683,19607.0
2019-01-03 13:20:00,89.89,90.17,89.88,90.07,13469.0,68.8607,69.0752,68.853,68.9986,13469.0
2019-01-03 13:25:00,90.08,90.17,89.85,89.97,10105.0,69.0062,69.0752,68.83,68.9219,10105.0
2019-01-03 13:30:00,89.94,90.03,89.84,89.93,8140.0,68.899,68.9679,68.8224,68.8913,8140.0
2019-01-03 13:35:00,89.9,90.17,89.75,90.14,13750.0,68.8683,69.0752,68.7534,69.0522,13750.0
2019-01-03 13:40:00,90.1,90.26,90.07,90.2,7426.0,69.0215,69.1441,68.9986,69.0981,7426.0
2019-01-03 13:45:00,90.22,90.22,89.9,89.94,8836.0,69.1135,69.1135,68.8683,68.899,8836.0
2019-01-03 13:50:00,89.95,90.03,89.67,89.68,16634.0,68.9066,68.9679,68.6921,68.6998,16634.0
2019-01-03 13:55:00,89.71,89.76,89.55,89.64,7546.0,68.7228,68.7611,68.6002,68.6691,7546.0
2019-01-03 14:00:00,89.62,89.69,89.5,89.5,10516.0,68.6538,68.7074,68.5619,68.5619,10516.0
2019-01-03 14:05:00,89.5,89.87,89.47,89.78,12123.0,68.5619,68.8453,68.5389,68.7764,12123.0
2019-01-03 14:10:00,89.74,89.89,89.63,89.63,10776.0,68.7458,68.8607,68.6615,68.6615,10776.0
2019-01-03 14:15:00,89.58,90.05,89.56,90.03,26479.0,68.6232,68.9832,68.6079,68.9679,26479.0
2019-01-03 14:20:00,90.01,90.31,89.94,90.14,23174.0,68.9526,69.1824,68.899,69.0522,23174.0
2019-01-03 14:25:00,90.12,90.46,90.03,90.45,25995.0,69.0369,69.2973,68.9679,69.2897,25995.0
2019-01-03 14:30:00,90.49,90.78,90.41,90.53,31212.0,69.3203,69.5424,69.259,69.3509,31212.0
2019-01-03 14:35:00,90.55,90.63,90.29,90.47,35667.0,69.3663,69.4275,69.1671,69.305,35667.0
2019-01-03 14:40:00,90.49,90.61,90.27,90.28,23581.0,69.3203,69.4122,69.1518,69.1594,23581.0
2019-01-03 14:45:00,90.28,90.39,90.15,90.27,36070.0,69.1594,69.2437,69.0598,69.1518,36070.0
2019-01-03 14:50:00,90.27,90.42,89.94,90.04,32192.0,69.1518,69.2667,68.899,68.9756,32192.0
2019-01-03 14:55:00,90.03,90.24,89.82,90.17,35108.0,68.9679,69.1288,68.807,69.0752,35108.0
2019-01-03 15:00:00,90.2,90.4,90.03,90.03,20709.0,69.0981,69.2513,68.9679,68.9679,20709.0
2019-01-03 15:05:00,90.05,90.22,89.99,90.11,26055.0,68.9832,69.1135,68.9373,69.0292,26055.0
2019-01-03 15:10:00,90.08,90.21,89.72,89.73,40422.0,69.0062,69.1058,68.7304,68.7381,40422.0
2019-01-03 15:15:00,89.71,90.02,89.71,89.92,30210.0,68.7228,68.9602,68.7228,68.8836,30210.0
2019-01-03 15:20:00,89.94,90.04,89.9,89.97,31962.0,68.899,68.9756,68.8683,68.9219,31962.0
2019-01-03 15:25:00,89.94,90.13,89.88,89.97,21134.0,68.899,69.0445,68.853,68.9219,21134.0
2019-01-03 15:30:00,89.95,90.29,89.88,90.03,25616.0,68.9066,69.1671,68.853,68.9679,25616.0
2019-01-03 15:35:00,90.04,90.09,89.74,89.75,45718.0,68.9756,69.0139,68.7458,68.7534,45718.0
2019-01-03 15:40:00,89.78,89.92,89.65,89.75,33636.0,68.7764,68.8836,68.6768,68.7534,33636.0
2019-01-03 15:45:00,89.75,89.92,89.74,89.78,46777.0,68.7534,68.8836,68.7458,68.7764,46777.0
2019-01-03 15:50:00,89.78,90.02,89.78,89.98,69103.0,68.7764,68.9602,68.7764,68.9296,69103.0
2019-01-03 15:55:00,90.0,90.2,89.81,89.98,181773.0,68.9449,69.0981,68.7994,68.9296,181773.0
2019-01-04 09:30:00,91.7,93.54,91.07,91.61,62287.0,70.2472,71.6568,69.7646,70.1783,62287.0
2019-01-04 09:35:00,91.8,92.21,91.53,92.1,62684.0,70.3238,70.6379,70.117,70.5536,62684.0
2019-01-04 09:40:00,92.12,92.67,92.01,92.55,33910.0,70.569,70.9903,70.4847,70.8984,33910.0
2019-01-04 09:45:00,92.52,92.79,92.2,92.48,54791.0,70.8754,71.0822,70.6302,70.8447,54791.0
2019-01-04 09:50:00,92.48,92.67,92.2,92.34,86512.0,70.8447,70.9903,70.6302,70.7375,86512.0
2019-01-04 09:55:00,92.41,92.42,92.19,92.36,26811.0,70.7911,70.7988,70.6226,70.7528,26811.0
2019-01-04 10:00:00,92.43,92.64,92.4,92.49,56373.0,70.8064,70.9673,70.7835,70.8524,56373.0
2019-01-04 10:05:00,92.46,92.5,92.16,92.16,30959.0,70.8294,70.8601,70.5996,70.5996,30959.0
2019-01-04 10:10:00,92.16,92.35,92.02,92.02,28341.0,70.5996,70.7452,70.4924,70.4924,28341.0
2019-01-04 10:15:00,92.02,92.14,91.78,92.12,34815.0,70.4924,70.5843,70.3085,70.569,34815.0
2019-01-04 10:20:00,92.11,92.35,91.64,92.34,21900.0,70.5613,70.7452,70.2013,70.7375,21900.0
2019-01-04 10:25:00,92.35,93.01,92.34,93.01,36379.0,70.7452,71.2508,70.7375,71.2508,36379.0
2019-01-04 10:30:00,92.98,93.21,92.61,92.68,66269.0,71.2278,71.404,70.9443,70.998,66269.0
2019-01-04 10:35:00,92.71,93.03,92.64,92.85,35611.0,71.0209,71.2661,70.9673,71.1282,35611.0
2019-01-04 10:40:00,92.86,92.9,92.29,92.38,25488.0,71.1358,71.1665,70.6992,70.7681,25488.0
2019-01-04 10:45:00,92.3,92.62,92.29,92.53,19660.0,70.7069,70.952,70.6992,70.883,19660.0
2019-01-04 10:50:00,92.55,92.73,92.44,92.47,25225.0,70.8984,71.0363,70.8141,70.8371,25225.0
2019-01-04 10:55:00,92.41,92.76,92.4,92.65,23959.0,70.7911,71.0592,70.7835,70.975,23959.0
2019-01-04 11:00:00,92.64,92.79,92.08,92.68,44025.0,70.9673,71.0822,70.5383,70.998,44025.0
2019-01-04 11:05:00,92.7,92.74,92.27,92.34,20757.0,71.0133,71.0439,70.6839,70.7375,20757.0
2019-01-04 11:10:00,92.35,92.5,92.18,92.18,29685.0,70.7452,70.8601,70.6149,70.6149,29685.0
2019-01-04 11:15:00,92.15,92.15,91.64,91.67,39576.0,70.5919,70.5919,70.2013,70.2242,39576.0
2019-01-04 11:20:00,91.72,92.09,91.6,91.72,70670.0,70.2625,70.546,70.1706,70.2625,70670.0
2019-01-04 11:25:00,91.73,91.78,91.47,91.64,28917.0,70.2702,70.3085,70.071,70.2013,28917.0
2019-01-04 11:30:00,91.67,91.96,91.57,91.96,26653.0,70.2242,70.4464,70.1476,70.4464,26653.0
2019-01-04 11:35:00,91.94,92.16,91.83,91.89,32182.0,70.4311,70.5996,70.3468,70.3928,32182.0
2019-01-04 11:40:00,91.83,92.16,91.79,91.89,25304.0,70.3468,70.5996,70.3162,70.3928,25304.0
2019-01-04 11:45:00,91.91,92.04,91.69,91.89,17083.0,70.4081,70.5077,70.2396,70.3928,17083.0
2019-01-04 11:50:00,91.87,92.41,91.87,92.32,17427.0,70.3774,70.7911,70.3774,70.7222,17427.0
2019-01-04 11:55:00,92.34,92.4,92.14,92.37,12716.0,70.7375,70.7835,70.5843,70.7605,12716.0
2019-01-04 12:00:00,92.37,92.47,92.01,92.25,16802.0,70.7605,70.8371,70.4847,70.6685,16802.0
2019-01-04 12:05:00,92.26,92.52,92.22,92.49,15415.0,70.6762,70.8754,70.6456,70.8524,15415.0
2019-01-04 12:10:00,92.48,92.63,92.23,92.6,16710.0,70.8447,70.9597,70.6532,70.9367,16710.0
2019-01-04 12:15:00,92.57,92.76,92.57,92.74,32546.0,70.9137,71.0592,70.9137,71.0439,32546.0
2019-01-04 12:20:00,92.74,92.76,92.4,92.4,11650.0,71.0439,71.0592,70.7835,70.7835,11650.0
2019-01-04 12:25:00,92.41,92.72,92.35,92.63,13613.0,70.7911,71.0286,70.7452,70.9597,13613.0
2019-01-04 12:30:00,92.65,92.73,92.48,92.58,13966.0,70.975,71.0363,70.8447,70.9213,13966.0
2019-01-04 12:35:00,92.56,92.69,92.49,92.63,8302.0,70.906,71.0056,70.8524,70.9597,8302.0
2019-01-04 12:40:00,92.72,92.88,92.62,92.84,11434.0,71.0286,71.1512,70.952,71.1205,11434.0
2019-01-04 12:45:00,92.81,92.91,92.64,92.91,10649.0,71.0975,71.1741,70.9673,71.1741,10649.0
2019-01-04 12:50:00,92.87,92.87,92.7,92.83,13609.0,71.1435,71.1435,71.0133,71.1129,13609.0
2019-01-04 12:55:00,92.82,92.86,92.64,92.73,13624.0,71.1052,71.1358,70.9673,71.0363,13624.0
2019-01-04 13:00:00,92.75,93.01,92.73,92.94,13056.0,71.0516,71.2508,71.0363,71.1971,13056.0
2019-01-04 13:05:00,92.94,93.13,92.94,92.99,21165.0,71.1971,71.3427,71.1971,71.2354,21165.0
2019-01-04 13:10:00,92.97,93.12,92.94,92.96,26566.0,71.2201,71.335,71.1971,71.2124,26566.0
2019-01-04 13:15:00,92.95,93.04,92.93,92.97,15423.0,71.2048,71.2737,71.1895,71.2201,15423.0
2019-01-04 13:20:00,92.97,93.03,92.84,92.85,23176.0,71.2201,71.2661,71.1205,71.1282,23176.0
2019-01-04 13:25:00,92.86,92.97,92.85,92.96,11912.0,71.1358,71.2201,71.1282,71.2124,11912.0
2019-01-04 13:30:00,92.99,93.03,92.76,92.77,16956.0,71.2354,71.2661,71.0592,71.0669,16956.0
2019-01-04 13:35:00,92.79,92.79,92.47,92.49,17996.0,71.0822,71.0822,70.8371,70.8524,17996.0
2019-01-04 13:40:00,92.5,92.51,92.34,92.41,11990.0,70.8601,70.8677,70.7375,70.7911,11990.0
2019-01-04 13:45:00,92.42,92.49,92.32,92.44,19237.0,70.7988,70.8524,70.7222,70.8141,19237.0
2019-01-04 13:50:00,92.45,92.54,92.35,92.52,13680.0,70.8218,70.8907,70.7452,70.8754,13680.0
2019-01-04 13:55:00,92.51,92.58,92.41,92.58,18889.0,70.8677,70.9213,70.7911,70.9213,18889.0
2019-01-04 14:00:00,92.59,92.63,92.49,92.57,24362.0,70.929,70.9597,70.8524,70.9137,24362.0
2019-01-04 14:05:00,92.59,92.64,92.31,92.42,10873.0,70.929,70.9673,70.7145,70.7988,10873.0
2019-01-04 14:10:00,92.45,92.63,92.43,92.53,15603.0,70.8218,70.9597,70.8064,70.883,15603.0
2019-01-04 14:15:00,92.56,92.72,92.46,92.7,15128.0,70.906,71.0286,70.8294,71.0133,15128.0
2019-01-04 14:20:00,92.7,92.87,92.68,92.84,11902.0,71.0133,71.1435,70.998,71.1205,11902.0
2019-01-04 14:25:00,92.85,92.92,92.74,92.92,42518.0,71.1282,71.1818,71.0439,71.1818,42518.0
2019-01-04 14:30:00,92.95,93.09,92.91,93.08,27708.0,71.2048,71.312,71.1741,71.3044,27708.0
2019-01-04 14:35:00,93.09,93.14,92.95,93.1,43534.0,71.312,71.3503,71.2048,71.3197,43534.0
2019-01-04 14:40:00,93.12,93.24,93.06,93.18,15066.0,71.335,71.4269,71.2891,71.381,15066.0
2019-01-04 14:45:00,93.17,93.22,93.06,93.18,99319.0,71.3733,71.4116,71.2891,71.381,99319.0
2019-01-04 14:50:00,93.18,93.2,93.03,93.08,19530.0,71.381,71.3963,71.2661,71.3044,19530.0
2019-01-04 14:55:00,93.06,93.21,92.99,93.1,62192.0,71.2891,71.404,71.2354,71.3197,62192.0
2019-01-04 15:00:00,93.1,93.5,93.1,93.47,42845.0,71.3197,71.6261,71.3197,71.6031,42845.0
2019-01-04 15:05:00,93.49,93.62,93.35,93.36,37570.0,71.6185,71.718,71.5112,71.5189,37570.0
2019-01-04 15:10:00,93.37,93.69,93.27,93.64,28414.0,71.5265,71.7717,71.4499,71.7334,28414.0
2019-01-04 15:15:00,93.66,93.89,93.59,93.89,48478.0,71.7487,71.9249,71.6951,71.9249,48478.0
2019-01-04 15:20:00,93.89,93.92,93.47,93.48,91826.0,71.9249,71.9479,71.6031,71.6108,91826.0
2019-01-04 15:25:00,93.44,93.67,93.33,93.59,40634.0,71.5802,71.7563,71.4959,71.6951,40634.0
2019-01-04 15:30:00,93.58,94.0,93.52,93.97,73188.0,71.6874,72.0091,71.6414,71.9862,73188.0
2019-01-04 15:35:00,93.97,94.02,93.76,93.79,76146.0,71.9862,72.0245,71.8253,71.8483,76146.0
2019-01-04 15:40:00,93.8,93.96,93.79,93.89,89256.0,71.8559,71.9785,71.8483,71.9249,89256.0
2019-01-04 15:45:00,93.87,94.3,93.79,94.0,106908.0,71.9096,72.239,71.8483,72.0091,106908.0
2019-01-04 15:50:00,93.99,94.11,93.87,93.96,107507.0,72.0015,72.0934,71.9096,71.9785,107507.0
2019-01-04 15:55:00,93.95,94.21,93.85,93.92,185603.0,71.9708,72.17,71.8942,71.9479,185603.0
2019-01-07 09:30:00,94.49,95.3,92.85,92.87,68027.0,72.3845,73.005,71.1282,71.1435,68027.0
2019-01-07 09:35:00,92.91,93.05,92.22,92.79,67202.0,71.1741,71.2814,70.6456,71.0822,67202.0
2019-01-07 09:40:00,92.74,93.07,92.72,92.87,44082.0,71.0439,71.2967,71.0286,71.1435,44082.0
2019-01-07 09:45:00,92.9,93.42,92.67,93.18,97287.0,71.1665,71.5648,70.9903,71.381,97287.0
2019-01-07 09:50:00,93.12,93.13,92.73,93.11,50164.0,71.335,71.3427,71.0363,71.3274,50164.0
2019-01-07 09:55:00,93.11,93.43,93.0,93.36,64462.0,71.3274,71.5725,71.2431,71.5189,64462.0
2019-01-07 10:00:00,93.31,94.02,93.19,93.96,74703.0,71.4806,72.0245,71.3886,71.9785,74703.0
2019-01-07 10:05:00,93.93,94.17,93.48,94.13,74922.0,71.9555,72.1394,71.6108,72.1087,74922.0
2019-01-07 10:10:00,94.15,94.29,93.6,93.7,35857.0,72.1241,72.2313,71.7027,71.7793,35857.0
2019-01-07 10:15:00,93.66,94.07,93.66,93.84,55619.0,71.7487,72.0628,71.7487,71.8866,55619.0
2019-01-07 10:20:00,93.89,94.0,93.76,93.93,43523.0,71.9249,72.0091,71.8253,71.9555,43523.0
2019-01-07 10:25:00,93.9,94.41,93.76,94.31,52012.0,71.9325,72.3232,71.8253,72.2466,52012.0
2019-01-07 10:30:00,94.27,94.72,94.23,94.71,41930.0,72.216,72.5607,72.1853,72.553,41930.0
2019-01-07 10:35:00,94.69,94.78,94.26,94.26,52384.0,72.5377,72.6067,72.2083,72.2083,52384.0
2019-01-07 10:40:00,94.26,95.0,94.18,94.69,53393.0,72.2083,72.7752,72.147,72.5377,53393.0
2019-01-07 10:45:00,94.7,95.33,94.67,95.09,87443.0,72.5454,73.028,72.5224,72.8441,87443.0
2019-01-07 10:50:00,95.15,95.28,95.01,95.1,43629.0,72.8901,72.9897,72.7829,72.8518,43629.0
2019-01-07 10:55:00,95.07,95.37,94.92,95.28,32393.0,72.8288,73.0586,72.7139,72.9897,32393.0
2019-01-07 11:00:00,95.26,95.46,95.1,95.41,42202.0,72.9744,73.1276,72.8518,73.0893,42202.0
2019-01-07 11:05:00,95.42,95.5,95.2,95.26,33208.0,73.0969,73.1582,72.9284,72.9744,33208.0
2019-01-07 11:10:00,95.27,95.41,95.24,95.38,55760.0,72.982,73.0893,72.9591,73.0663,55760.0
2019-01-07 11:15:00,95.39,95.48,95.16,95.37,44347.0,73.074,73.1429,72.8978,73.0586,44347.0
2019-01-07 11:20:00,95.4,95.51,95.1,95.33,43881.0,73.0816,73.1659,72.8518,73.028,43881.0
2019-01-07 11:25:00,95.35,95.36,95.03,95.09,53085.0,73.0433,73.051,72.7982,72.8441,53085.0
2019-01-07 11:30:00,95.1,95.16,94.88,94.93,29075.0,72.8518,72.8978,72.6833,72.7216,29075.0
2019-01-07 11:35:00,94.95,95.6,94.94,95.46,50580.0,72.7369,73.2348,72.7292,73.1276,50580.0
2019-01-07 11:40:00,95.47,95.65,95.45,95.51,26314.0,73.1352,73.2731,73.1199,73.1659,26314.0
2019-01-07 11:45:00,95.51,95.64,95.34,95.52,29104.0,73.1659,73.2655,73.0357,73.1735,29104.0
2019-01-07 11:50:00,95.52,95.71,95.45,95.49,28231.0,73.1735,73.3191,73.1199,73.1506,28231.0
2019-01-07 11:55:00,95.53,95.73,95.53,95.72,23618.0,73.1812,73.3344,73.1812,73.3268,23618.0
2019-01-07 12:00:00,95.74,95.94,95.65,95.81,45194.0,73.3421,73.4953,73.2731,73.3957,45194.0
2019-01-07 12:05:00,95.8,95.92,95.61,95.7,51737.0,73.388,73.48,73.2425,73.3114,51737.0
2019-01-07 12:10:00,95.71,95.8,95.57,95.8,33790.0,73.3191,73.388,73.2119,73.388,33790.0
2019-01-07 12:15:00,95.81,95.91,95.67,95.72,23069.0,73.3957,73.4723,73.2885,73.3268,23069.0
2019-01-07 12:20:00,95.73,95.73,95.53,95.68,32826.0,73.3344,73.3344,73.1812,73.2961,32826.0
2019-01-07 12:25:00,95.68,95.94,95.66,95.93,38609.0,73.2961,73.4953,73.2808,73.4876,38609.0
2019-01-07 12:30:00,95.93,96.32,95.92,96.25,57089.0,73.4876,73.7864,73.48,73.7328,57089.0
2019-01-07 12:35:00,96.24,96.41,96.12,96.3,49865.0,73.7251,73.8553,73.6332,73.7711,49865.0
2019-01-07 12:40:00,96.32,96.38,96.1,96.17,31120.0,73.7864,73.8324,73.6179,73.6715,31120.0
2019-01-07 12:45:00,96.17,96.28,96.14,96.18,26697.0,73.6715,73.7558,73.6485,73.6791,26697.0
2019-01-07 12:50:00,96.2,96.29,96.02,96.16,25656.0,73.6945,73.7634,73.5566,73.6638,25656.0
2019-01-07 12:55:00,96.16,96.34,96.09,96.29,32250.0,73.6638,73.8017,73.6102,73.7634,32250.0
2019-01-07 13:00:00,96.3,96.37,96.24,96.27,35455.0,73.7711,73.8247,73.7251,73.7481,35455.0
2019-01-07 13:05:00,96.27,96.32,96.0,96.03,24157.0,73.7481,73.7864,73.5413,73.5642,24157.0
2019-01-07 13:10:00,96.06,96.15,96.02,96.07,24580.0,73.5872,73.6562,73.5566,73.5949,24580.0
2019-01-07 13:15:00,96.06,96.22,96.01,96.18,26574.0,73.5872,73.7098,73.5489,73.6791,26574.0
2019-01-07 13:20:00,96.19,96.24,95.97,95.97,30949.0,73.6868,73.7251,73.5183,73.5183,30949.0
2019-01-07 13:25:00,95.96,96.03,95.8,95.82,21669.0,73.5106,73.5642,73.388,73.4034,21669.0
2019-01-07 13:30:00,95.81,95.83,95.63,95.83,35998.0,73.3957,73.411,73.2578,73.411,35998.0
2019-01-07 13:35:00,95.82,95.94,95.8,95.85,22311.0,73.4034,73.4953,73.388,73.4263,22311.0
2019-01-07 13:40:00,95.83,95.83,95.64,95.77,28277.0,73.411,73.411,73.2655,73.3651,28277.0
2019-01-07 13:45:00,95.78,95.78,95.48,95.55,28216.0,73.3727,73.3727,73.1429,73.1965,28216.0
2019-01-07 13:50:00,95.51,95.57,95.35,95.39,19232.0,73.1659,73.2119,73.0433,73.074,19232.0
2019-01-07 13:55:00,95.37,95.37,95.22,95.24,16058.0,73.0586,73.0586,72.9437,72.9591,16058.0
2019-01-07 14:00:00,95.23,95.32,95.18,95.31,23097.0,72.9514,73.0203,72.9131,73.0127,23097.0
2019-01-07 14:05:00,95.3,95.32,95.07,95.08,32841.0,73.005,73.0203,72.8288,72.8365,32841.0
2019-01-07 14:10:00,95.09,95.23,95.0,95.16,30163.0,72.8441,72.9514,72.7752,72.8978,30163.0
2019-01-07 14:15:00,95.15,95.16,94.79,94.86,27942.0,72.8901,72.8978,72.6143,72.668,27942.0
2019-01-07 14:20:00,94.87,95.01,94.79,94.9,30046.0,72.6756,72.7829,72.6143,72.6986,30046.0
2019-01-07 14:25:00,94.9,94.95,94.82,94.89,31815.0,72.6986,72.7369,72.6373,72.6909,31815.0
2019-01-07 14:30:00,94.84,94.87,94.76,94.78,18912.0,72.6526,72.6756,72.5913,72.6067,18912.0
2019-01-07 14:35:00,94.78,94.81,94.64,94.64,16011.0,72.6067,72.6296,72.4994,72.4994,16011.0
2019-01-07 14:40:00,94.65,94.72,94.59,94.65,22341.0,72.5071,72.5607,72.4611,72.5071,22341.0
2019-01-07 14:45:00,94.63,94.81,94.55,94.81,22336.0,72.4918,72.6296,72.4305,72.6296,22336.0
2019-01-07 14:50:00,94.8,94.8,94.56,94.59,26581.0,72.622,72.622,72.4381,72.4611,26581.0
2019-01-07 14:55:00,94.6,94.6,94.38,94.56,20296.0,72.4688,72.4688,72.3002,72.4381,20296.0
2019-01-07 15:00:00,94.57,94.91,94.57,94.83,22934.0,72.4458,72.7063,72.4458,72.645,22934.0
2019-01-07 15:05:00,94.83,94.95,94.79,94.89,30695.0,72.645,72.7369,72.6143,72.6909,30695.0
2019-01-07 15:10:00,94.89,95.13,94.85,95.07,38504.0,72.6909,72.8748,72.6603,72.8288,38504.0
2019-01-07 15:15:00,95.08,95.2,94.98,95.08,35077.0,72.8365,72.9284,72.7599,72.8365,35077.0
2019-01-07 15:20:00,95.09,95.09,94.94,95.02,37898.0,72.8441,72.8441,72.7292,72.7905,37898.0
2019-01-07 15:25:00,95.02,95.07,94.9,94.9,39501.0,72.7905,72.8288,72.6986,72.6986,39501.0
2019-01-07 15:30:00,94.91,94.93,94.46,94.51,55391.0,72.7063,72.7216,72.3615,72.3998,55391.0
2019-01-07 15:35:00,94.5,94.63,94.44,94.5,47799.0,72.3922,72.4918,72.3462,72.3922,47799.0
2019-01-07 15:40:00,94.49,94.51,94.33,94.37,56722.0,72.3845,72.3998,72.2619,72.2926,56722.0
2019-01-07 15:45:00,94.39,94.73,94.39,94.63,67145.0,72.3079,72.5684,72.3079,72.4918,67145.0
2019-01-07 15:50:00,94.63,94.8,94.55,94.65,90464.0,72.4918,72.622,72.4305,72.5071,90464.0
2019-01-07 15:55:00,94.65,94.78,94.47,94.54,185539.0,72.5071,72.6067,72.3692,72.4228,185539.0
2019-01-08 09:30:00,95.66,96.0,94.62,94.82,57774.0,73.2808,73.5413,72.4841,72.6373,57774.0
2019-01-08 09:35:00,94.86,95.19,94.34,94.59,53658.0,72.668,72.9208,72.2696,72.4611,53658.0
2019-01-08 09:40:00,94.7,95.27,94.6,95.18,27322.0,72.5454,72.982,72.4688,72.9131,27322.0
2019-01-08 09:45:00,95.14,95.51,94.99,95.18,34075.0,72.8824,73.1659,72.7675,72.9131,34075.0
2019-01-08 09:50:00,95.19,95.55,95.19,95.39,61296.0,72.9208,73.1965,72.9208,73.074,61296.0
2019-01-08 09:55:00,95.44,95.53,95.19,95.5,26979.0,73.1123,73.1812,72.9208,73.1582,26979.0
2019-01-08 10:00:00,95.49,95.84,95.34,95.84,23992.0,73.1506,73.4187,73.0357,73.4187,23992.0
2019-01-08 10:05:00,95.85,96.05,95.68,95.71,33831.0,73.4263,73.5796,73.2961,73.3191,33831.0
2019-01-08 10:10:00,95.71,95.86,95.18,95.28,90837.0,73.3191,73.434,72.9131,72.9897,90837.0
2019-01-08 10:15:00,95.28,95.55,95.28,95.47,55241.0,72.9897,73.1965,72.9897,73.1352,55241.0
2019-01-08 10:20:00,95.45,95.68,95.42,95.68,43679.0,73.1199,73.2961,73.0969,73.2961,43679.0
2019-01-08 10:25:00,95.68,96.02,95.68,95.84,21042.0,73.2961,73.5566,73.2961,73.4187,21042.0
2019-01-08 10:30:00,95.86,96.06,95.26,95.28,93324.0,73.434,73.5872,72.9744,72.9897,93324.0
2019-01-08 10:35:00,95.29,95.59,95.23,95.31,112585.0,72.9974,73.2272,72.9514,73.0127,112585.0
2019-01-08 10:40:00,95.24,95.27,94.92,94.93,11207.0,72.9591,72.982,72.7139,72.7216,11207.0
2019-01-08 10:45:00,94.9,95.02,94.8,94.94,16977.0,72.6986,72.7905,72.622,72.7292,16977.0
2019-01-08 10:50:00,94.95,94.97,94.63,94.67,16718.0,72.7369,72.7522,72.4918,72.5224,16718.0
2019-01-08 10:55:00,94.69,95.04,94.54,94.95,12527.0,72.5377,72.8058,72.4228,72.7369,12527.0
2019-01-08 11:00:00,94.95,95.18,94.75,95.16,26364.0,72.7369,72.9131,72.5837,72.8978,26364.0
2019-01-08 11:05:00,95.18,95.21,94.86,94.99,19747.0,72.9131,72.9361,72.668,72.7675,19747.0
2019-01-08 11:10:00,95.01,95.18,95.0,95.18,22503.0,72.7829,72.9131,72.7752,72.9131,22503.0
2019-01-08 11:15:00,95.15,95.61,95.08,95.58,11598.0,72.8901,73.2425,72.8365,73.2195,11598.0
2019-01-08 11:20:00,95.58,95.63,95.36,95.51,17185.0,73.2195,73.2578,73.051,73.1659,17185.0
2019-01-08 11:25:00,95.48,95.69,95.47,95.54,12401.0,73.1429,73.3038,73.1352,73.1889,12401.0
2019-01-08 11:30:00,95.53,95.53,95.15,95.16,24879.0,73.1812,73.1812,72.8901,72.8978,24879.0
2019-01-08 11:35:00,95.13,95.19,94.92,95.02,17168.0,72.8748,72.9208,72.7139,72.7905,17168.0
2019-01-08 11:40:00,94.98,95.17,94.94,94.99,12746.0,72.7599,72.9054,72.7292,72.7675,12746.0
2019-01-08 11:45:00,94.98,95.35,94.96,95.33,13560.0,72.7599,73.0433,72.7446,73.028,13560.0
2019-01-08 11:50:00,95.32,95.43,95.11,95.4,12414.0,73.0203,73.1046,72.8595,73.0816,12414.0
2019-01-08 11:55:00,95.42,95.8,95.42,95.77,11591.0,73.0969,73.388,73.0969,73.3651,11591.0
2019-01-08 12:00:00,95.75,96.1,95.75,96.1,14614.0,73.3497,73.6179,73.3497,73.6179,14614.0
2019-01-08 12:05:00,96.08,96.11,95.87,95.93,10628.0,73.6025,73.6255,73.4417,73.4876,10628.0
2019-01-08 12:10:00,95.96,96.05,95.72,96.02,25020.0,73.5106,73.5796,73.3268,73.5566,25020.0
2019-01-08 12:15:00,96.01,96.11,95.85,95.96,17218.0,73.5489,73.6255,73.4263,73.5106,17218.0
2019-01-08 12:20:00,95.98,96.1,95.88,96.0,17667.0,73.5259,73.6179,73.4493,73.5413,17667.0
2019-01-08 12:25:00,96.04,96.04,95.79,95.84,16067.0,73.5719,73.5719,73.3804,73.4187,16067.0
2019-01-08 12:30:00,95.84,95.92,95.63,95.66,18609.0,73.4187,73.48,73.2578,73.2808,18609.0
2019-01-08 12:35:00,95.63,95.78,95.58,95.66,13761.0,73.2578,73.3727,73.2195,73.2808,13761.0
2019-01-08 12:40:00,95.66,95.75,95.44,95.48,15225.0,73.2808,73.3497,73.1123,73.1429,15225.0
2019-01-08 12:45:00,95.48,95.51,95.1,95.17,27596.0,73.1429,73.1659,72.8518,72.9054,27596.0
2019-01-08 12:50:00,95.08,95.27,95.05,95.15,33662.0,72.8365,72.982,72.8135,72.8901,33662.0
2019-01-08 12:55:00,95.17,95.17,95.0,95.06,16877.0,72.9054,72.9054,72.7752,72.8212,16877.0
2019-01-08 13:00:00,95.08,95.15,94.87,94.87,16100.0,72.8365,72.8901,72.6756,72.6756,16100.0
2019-01-08 13:05:00,94.87,94.93,94.77,94.93,11220.0,72.6756,72.7216,72.599,72.7216,11220.0
2019-01-08 13:10:00,94.94,95.14,94.82,95.09,13943.0,72.7292,72.8824,72.6373,72.8441,13943.0
2019-01-08 13:15:00,95.07,95.08,95.0,95.0,11552.0,72.8288,72.8365,72.7752,72.7752,11552.0
2019-01-08 13:20:00,95.04,95.28,95.02,95.18,18358.0,72.8058,72.9897,72.7905,72.9131,18358.0
2019-01-08 13:25:00,95.22,95.46,95.11,95.41,61772.0,72.9437,73.1276,72.8595,73.0893,61772.0
2019-01-08 13:30:00,95.46,95.55,95.35,95.48,35110.0,73.1276,73.1965,73.0433,73.1429,35110.0
2019-01-08 13:35:00,95.47,95.65,95.32,95.35,17390.0,73.1352,73.2731,73.0203,73.0433,17390.0
2019-01-08 13:40:00,95.33,95.4,95.25,95.33,10774.0,73.028,73.0816,72.9667,73.028,10774.0
2019-01-08 13:45:00,95.32,95.52,95.18,95.52,11009.0,73.0203,73.1735,72.9131,73.1735,11009.0
2019-01-08 13:50:00,95.52,95.82,95.52,95.79,18142.0,73.1735,73.4034,73.1735,73.3804,18142.0
2019-01-08 13:55:00,95.81,95.82,95.59,95.59,7038.0,73.3957,73.4034,73.2272,73.2272,7038.0
2019-01-08 14:00:00,95.56,95.63,95.49,95.55,11909.0,73.2042,73.2578,73.1506,73.1965,11909.0
2019-01-08 14:05:00,95.57,95.6,95.38,95.47,14673.0,73.2119,73.2348,73.0663,73.1352,14673.0
2019-01-08 14:10:00,95.47,95.68,95.47,95.65,8388.0,73.1352,73.2961,73.1352,73.2731,8388.0
2019-01-08 14:15:00,95.63,95.74,95.56,95.56,13555.0,73.2578,73.3421,73.2042,73.2042,13555.0
2019-01-08 14:20:00,95.58,95.61,95.4,95.61,15606.0,73.2195,73.2425,73.0816,73.2425,15606.0
2019-01-08 14:25:00,95.59,95.69,95.57,95.65,15433.0,73.2272,73.3038,73.2119,73.2731,15433.0
2019-01-08 14:30:00,95.63,95.76,95.59,95.71,16191.0,73.2578,73.3574,73.2272,73.3191,16191.0
2019-01-08 14:35:00,95.7,95.72,95.63,95.68,13870.0,73.3114,73.3268,73.2578,73.2961,13870.0
2019-01-08 14:40:00,95.69,95.72,95.54,95.54,13617.0,73.3038,73.3268,73.1889,73.1889,13617.0
2019-01-08 14:45:00,95.54,95.64,95.39,95.53,11802.0,73.1889,73.2655,73.074,73.1812,11802.0
2019-01-08 14:50:00,95.52,95.53,95.32,95.5,17424.0,73.1735,73.1812,73.0203,73.1582,17424.0
2019-01-08 14:55:00,95.49,95.5,95.25,95.4,16448.0,73.1506,73.1582,72.9667,73.0816,16448.0
2019-01-08 15:00:00,95.38,95.53,95.33,95.47,25076.0,73.0663,73.1812,73.028,73.1352,25076.0
2019-01-08 15:05:00,95.49,95.56,95.24,95.39,27214.0,73.1506,73.2042,72.9591,73.074,27214.0
2019-01-08 15:10:00,95.39,95.75,95.32,95.75,40282.0,73.074,73.3497,73.0203,73.3497,40282.0
2019-01-08 15:15:00,95.73,95.94,95.6,95.92,57484.0,73.3344,73.4953,73.2348,73.48,57484.0
2019-01-08 15:20:00,95.93,95.99,95.7,95.83,24210.0,73.4876,73.5336,73.3114,73.411,24210.0
2019-01-08 15:25:00,95.83,95.92,95.72,95.9,24948.0,73.411,73.48,73.3268,73.4646,24948.0
2019-01-08 15:30:00,95.9,96.08,95.82,96.03,32049.0,73.4646,73.6025,73.4034,73.5642,32049.0
2019-01-08 15:35:00,96.06,96.11,96.0,96.08,42038.0,73.5872,73.6255,73.5413,73.6025,42038.0
2019-01-08 15:40:00,96.08,96.08,95.78,95.89,45349.0,73.6025,73.6025,73.3727,73.457,45349.0
2019-01-08 15:45:00,95.88,96.01,95.56,95.58,57805.0,73.4493,73.5489,73.2042,73.2195,57805.0
2019-01-08 15:50:00,95.58,95.77,95.53,95.74,71904.0,73.2195,73.3651,73.1812,73.3421,71904.0
2019-01-08 15:55:00,95.74,95.75,95.52,95.52,198431.0,73.3421,73.3497,73.1735,73.1735,198431.0
2019-01-09 09:30:00,96.78,97.1,96.11,96.45,74072.0,74.1388,74.3839,73.6255,73.886,74072.0
2019-01-09 09:35:00,96.45,96.64,96.23,96.51,58191.0,73.886,74.0315,73.7174,73.9319,58191.0
2019-01-09 09:40:00,96.47,96.85,96.42,96.81,42313.0,73.9013,74.1924,73.863,74.1618,42313.0
2019-01-09 09:45:00,96.84,96.96,96.66,96.87,49198.0,74.1847,74.2767,74.0469,74.2077,49198.0
2019-01-09 09:50:00,96.87,97.42,96.87,97.21,31633.0,74.2077,74.6291,74.2077,74.4682,31633.0
2019-01-09 09:55:00,97.22,97.33,96.91,97.32,28768.0,74.4758,74.5601,74.2384,74.5524,28768.0
2019-01-09 10:00:00,97.33,97.75,97.31,97.75,32094.0,74.5601,74.8819,74.5448,74.8819,32094.0
2019-01-09 10:05:00,97.7,97.73,97.1,97.14,35549.0,74.8435,74.8665,74.3839,74.4146,35549.0
2019-01-09 10:10:00,97.16,97.46,97.16,97.32,33226.0,74.4299,74.6597,74.4299,74.5524,33226.0
2019-01-09 10:15:00,97.23,97.71,97.17,97.6,24657.0,74.4835,74.8512,74.4375,74.7669,24657.0
2019-01-09 10:20:00,97.63,97.66,97.19,97.19,25313.0,74.7899,74.8129,74.4529,74.4529,25313.0
2019-01-09 10:25:00,97.25,97.38,97.24,97.31,20196.0,74.4988,74.5984,74.4912,74.5448,20196.0
2019-01-09 10:30:00,97.27,97.29,96.52,96.68,35782.0,74.5141,74.5295,73.9396,74.0622,35782.0
2019-01-09 10:35:00,96.63,96.99,96.56,96.88,50978.0,74.0239,74.2996,73.9702,74.2154,50978.0
2019-01-09 10:40:00,96.84,96.93,96.74,96.84,75902.0,74.1847,74.2537,74.1081,74.1847,75902.0
2019-01-09 10:45:00,96.79,96.98,96.75,96.9,58272.0,74.1464,74.292,74.1158,74.2307,58272.0
2019-01-09 10:50:00,96.88,97.15,96.83,96.89,23033.0,74.2154,74.4222,74.1771,74.223,23033.0
2019-01-09 10:55:00,96.85,97.03,96.75,96.85,36028.0,74.1924,74.3303,74.1158,74.1924,36028.0
2019-01-09 11:00:00,96.82,97.28,96.79,97.27,34443.0,74.1694,74.5218,74.1464,74.5141,34443.0
2019-01-09 11:05:00,97.28,97.36,97.06,97.15,25395.0,74.5218,74.5831,74.3533,74.4222,25395.0
2019-01-09 11:10:00,97.16,97.53,97.15,97.51,17454.0,74.4299,74.7133,74.4222,74.698,17454.0
2019-01-09 11:15:00,97.48,97.5,97.26,97.4,25516.0,74.675,74.6903,74.5065,74.6137,25516.0
2019-01-09 11:20:00,97.33,97.84,97.15,97.84,17544.0,74.5601,74.9508,74.4222,74.9508,17544.0
2019-01-09 11:25:00,97.83,98.1,97.77,98.1,30916.0,74.9431,75.15,74.8972,75.15,30916.0
2019-01-09 11:30:00,98.1,98.39,98.01,98.39,50255.0,75.15,75.3721,75.081,75.3721,50255.0
2019-01-09 11:35:00,98.42,98.65,98.26,98.59,34554.0,75.3951,75.5713,75.2725,75.5253,34554.0
2019-01-09 11:40:00,98.64,98.85,98.27,98.73,61788.0,75.5636,75.7245,75.2802,75.6326,61788.0
2019-01-09 11:45:00,98.74,99.04,98.58,98.71,19198.0,75.6402,75.8701,75.5177,75.6173,19198.0
2019-01-09 11:50:00,98.73,98.85,98.43,98.68,28229.0,75.6326,75.7245,75.4028,75.5943,28229.0
2019-01-09 11:55:00,98.69,98.79,98.56,98.66,78587.0,75.6019,75.6785,75.5024,75.579,78587.0
2019-01-09 12:00:00,98.65,98.93,98.47,98.89,80347.0,75.5713,75.7858,75.4334,75.7552,80347.0
2019-01-09 12:05:00,98.89,98.89,98.55,98.57,46326.0,75.7552,75.7552,75.4947,75.51,46326.0
2019-01-09 12:10:00,98.59,98.74,98.45,98.45,27518.0,75.5253,75.6402,75.4181,75.4181,27518.0
2019-01-09 12:15:00,98.48,98.62,98.42,98.62,18427.0,75.4411,75.5483,75.3951,75.5483,18427.0
2019-01-09 12:20:00,98.61,98.72,98.48,98.72,29444.0,75.5407,75.6249,75.4411,75.6249,29444.0
2019-01-09 12:25:00,98.71,98.79,98.52,98.59,27198.0,75.6173,75.6785,75.4717,75.5253,27198.0
2019-01-09 12:30:00,98.6,98.69,98.5,98.55,24793.0,75.533,75.6019,75.4564,75.4947,24793.0
2019-01-09 12:35:00,98.55,98.63,98.46,98.58,23281.0,75.4947,75.556,75.4257,75.5177,23281.0
2019-01-09 12:40:00,98.59,98.71,98.41,98.42,48375.0,75.5253,75.6173,75.3874,75.3951,48375.0
2019-01-09 12:45:00,98.43,98.67,98.43,98.62,28050.0,75.4028,75.5866,75.4028,75.5483,28050.0
2019-01-09 12:50:00,98.61,98.7,98.43,98.59,20030.0,75.5407,75.6096,75.4028,75.5253,20030.0
2019-01-09 12:55:00,98.6,98.96,98.58,98.96,28487.0,75.533,75.8088,75.5177,75.8088,28487.0
2019-01-09 13:00:00,98.97,99.01,98.81,98.86,34842.0,75.8164,75.8471,75.6939,75.7322,34842.0
2019-01-09 13:05:00,98.86,98.87,98.52,98.66,41348.0,75.7322,75.7398,75.4717,75.579,41348.0
2019-01-09 13:10:00,98.65,98.84,98.52,98.76,35024.0,75.5713,75.7169,75.4717,75.6556,35024.0
2019-01-09 13:15:00,98.76,98.95,98.71,98.91,30563.0,75.6556,75.8011,75.6173,75.7705,30563.0
2019-01-09 13:20:00,98.88,98.88,98.68,98.79,23331.0,75.7475,75.7475,75.5943,75.6785,23331.0
2019-01-09 13:25:00,98.76,98.76,98.59,98.71,22668.0,75.6556,75.6556,75.5253,75.6173,22668.0
2019-01-09 13:30:00,98.73,98.74,98.46,98.49,27420.0,75.6326,75.6402,75.4257,75.4487,27420.0
2019-01-09 13:35:00,98.5,98.94,98.5,98.94,57420.0,75.4564,75.7935,75.4564,75.7935,57420.0
2019-01-09 13:40:00,98.96,99.17,98.78,99.09,37524.0,75.8088,75.9696,75.6709,75.9084,37524.0
2019-01-09 13:45:00,99.09,99.19,99.05,99.19,31764.0,75.9084,75.985,75.8777,75.985,31764.0
2019-01-09 13:50:00,99.17,99.17,98.97,99.12,35995.0,75.9696,75.9696,75.8164,75.9313,35995.0
2019-01-09 13:55:00,99.15,99.36,99.15,99.23,32832.0,75.9543,76.1152,75.9543,76.0156,32832.0
2019-01-09 14:00:00,99.2,99.36,98.97,99.1,47415.0,75.9926,76.1152,75.8164,75.916,47415.0
2019-01-09 14:05:00,99.1,99.2,98.99,99.19,20116.0,75.916,75.9926,75.8318,75.985,20116.0
2019-01-09 14:10:00,99.17,99.35,98.96,99.34,40774.0,75.9696,76.1075,75.8088,76.0999,40774.0
2019-01-09 14:15:00,99.35,99.37,99.02,99.11,52871.0,76.1075,76.1229,75.8547,75.9237,52871.0
2019-01-09 14:20:00,99.1,99.18,98.97,99.14,49283.0,75.916,75.9773,75.8164,75.9467,49283.0
2019-01-09 14:25:00,99.12,99.32,99.06,99.19,37447.0,75.9313,76.0846,75.8854,75.985,37447.0
2019-01-09 14:30:00,99.18,99.23,99.01,99.2,32779.0,75.9773,76.0156,75.8471,75.9926,32779.0
2019-01-09 14:35:00,99.2,99.22,99.04,99.14,36986.0,75.9926,76.008,75.8701,75.9467,36986.0
2019-01-09 14:40:00,99.13,99.31,99.12,99.28,42564.0,75.939,76.0769,75.9313,76.0539,42564.0
2019-01-09 14:45:00,99.29,99.38,99.19,99.38,33067.0,76.0616,76.1305,75.985,76.1305,33067.0
2019-01-09 14:50:00,99.39,99.39,99.12,99.34,35600.0,76.1382,76.1382,75.9313,76.0999,35600.0
2019-01-09 14:55:00,99.32,99.32,99.11,99.11,34417.0,76.0846,76.0846,75.9237,75.9237,34417.0
2019-01-09 15:00:00,99.08,99.21,98.97,99.16,46478.0,75.9007,76.0003,75.8164,75.962,46478.0
2019-01-09 15:05:00,99.16,99.21,99.04,99.14,28128.0,75.962,76.0003,75.8701,75.9467,28128.0
2019-01-09 15:10:00,99.12,99.17,98.95,99.02,30093.0,75.9313,75.9696,75.8011,75.8547,30093.0
2019-01-09 15:15:00,99.02,99.18,99.0,99.09,24138.0,75.8547,75.9773,75.8394,75.9084,24138.0
2019-01-09 15:20:00,99.08,99.39,99.08,99.27,31936.0,75.9007,76.1382,75.9007,76.0463,31936.0
2019-01-09 15:25:00,99.28,99.51,99.26,99.35,43349.0,76.0539,76.2301,76.0386,76.1075,43349.0
2019-01-09 15:30:00,99.37,99.48,99.23,99.45,48680.0,76.1229,76.2071,76.0156,76.1841,48680.0
2019-01-09 15:35:00,99.44,99.44,99.21,99.34,63236.0,76.1765,76.1765,76.0003,76.0999,63236.0
2019-01-09 15:40:00,99.34,99.35,99.11,99.2,61240.0,76.0999,76.1075,75.9237,75.9926,61240.0
2019-01-09 15:45:00,99.19,99.19,98.94,98.96,89763.0,75.985,75.985,75.7935,75.8088,89763.0
2019-01-09 15:50:00,98.96,99.12,98.94,99.11,140679.0,75.8088,75.9313,75.7935,75.9237,140679.0
2019-01-09 15:55:00,99.1,99.42,99.09,99.26,336414.0,75.916,76.1612,75.9084,76.0386,336414.0
2019-01-10 09:30:00,98.02,98.15,97.44,97.45,60032.0,75.0887,75.1883,74.6444,74.652,60032.0
2019-01-10 09:35:00,97.37,98.46,97.28,98.45,30402.0,74.5908,75.4257,74.5218,75.4181,30402.0
2019-01-10 09:40:00,98.36,98.4,97.89,98.09,72608.0,75.3491,75.3798,74.9891,75.1423,72608.0
2019-01-10 09:45:00,98.1,98.35,97.97,98.16,76091.0,75.15,75.3415,75.0504,75.1959,76091.0
2019-01-10 09:50:00,98.12,98.26,97.94,98.15,61188.0,75.1653,75.2725,75.0274,75.1883,61188.0
2019-01-10 09:55:00,98.15,98.42,98.03,98.28,57371.0,75.1883,75.3951,75.0963,75.2879,57371.0
2019-01-10 10:00:00,98.27,98.76,98.1,98.1,31571.0,75.2802,75.6556,75.15,75.15,31571.0
2019-01-10 10:05:00,98.1,98.38,98.06,98.31,27996.0,75.15,75.3645,75.1193,75.3108,27996.0
2019-01-10 10:10:00,98.31,98.74,98.22,98.28,65936.0,75.3108,75.6402,75.2419,75.2879,65936.0
2019-01-10 10:15:00,98.31,98.55,98.2,98.47,35180.0,75.3108,75.4947,75.2266,75.4334,35180.0
2019-01-10 10:20:00,98.44,98.44,98.22,98.37,55232.0,75.4104,75.4104,75.2419,75.3568,55232.0
2019-01-10 10:25:00,98.38,98.43,98.15,98.42,33877.0,75.3645,75.4028,75.1883,75.3951,33877.0
2019-01-10 10:30:00,98.41,98.78,98.4,98.66,45755.0,75.3874,75.6709,75.3798,75.579,45755.0
2019-01-10 10:35:00,98.66,98.69,98.4,98.54,24991.0,75.579,75.6019,75.3798,75.487,24991.0
2019-01-10 10:40:00,98.48,98.56,98.28,98.38,43023.0,75.4411,75.5024,75.2879,75.3645,43023.0
2019-01-10 10:45:00,98.37,98.43,98.22,98.3,30358.0,75.3568,75.4028,75.2419,75.3032,30358.0
2019-01-10 10:50:00,98.3,98.99,98.23,98.91,49340.0,75.3032,75.8318,75.2496,75.7705,49340.0
2019-01-10 10:55:00,98.86,99.04,98.72,98.97,37243.0,75.7322,75.8701,75.6249,75.8164,37243.0
2019-01-10 11:00:00,98.94,98.99,98.63,98.98,24606.0,75.7935,75.8318,75.556,75.8241,24606.0
2019-01-10 11:05:00,98.98,99.11,98.91,98.92,33697.0,75.8241,75.9237,75.7705,75.7781,33697.0
2019-01-10 11:10:00,98.93,99.1,98.89,99.04,49404.0,75.7858,75.916,75.7552,75.8701,49404.0
2019-01-10 11:15:00,99.0,99.28,98.94,99.01,33247.0,75.8394,76.0539,75.7935,75.8471,33247.0
2019-01-10 11:20:00,99.0,99.01,98.75,98.76,23942.0,75.8394,75.8471,75.6479,75.6556,23942.0
2019-01-10 11:25:00,98.77,98.88,98.67,98.7,17673.0,75.6632,75.7475,75.5866,75.6096,17673.0
2019-01-10 11:30:00,98.68,98.9,98.59,98.82,24389.0,75.5943,75.7628,75.5253,75.7015,24389.0
2019-01-10 11:35:00,98.84,99.1,98.84,98.97,21557.0,75.7169,75.916,75.7169,75.8164,21557.0
2019-01-10 11:40:00,98.95,99.11,98.95,99.07,18677.0,75.8011,75.9237,75.8011,75.893,18677.0
2019-01-10 11:45:00,99.08,99.1,98.87,98.99,14581.0,75.9007,75.916,75.7398,75.8318,14581.0
2019-01-10 11:50:00,98.99,99.02,98.72,98.76,13626.0,75.8318,75.8547,75.6249,75.6556,13626.0
2019-01-10 11:55:00,98.77,98.85,98.63,98.81,20621.0,75.6632,75.7245,75.556,75.6939,20621.0
2019-01-10 12:00:00,98.79,99.1,98.75,98.79,39520.0,75.6785,75.916,75.6479,75.6785,39520.0
2019-01-10 12:05:00,98.76,98.76,98.21,98.24,23729.0,75.6556,75.6556,75.2342,75.2572,23729.0
2019-01-10 12:10:00,98.27,98.42,98.22,98.3,23629.0,75.2802,75.3951,75.2419,75.3032,23629.0
2019-01-10 12:15:00,98.33,98.37,98.25,98.27,52672.0,75.3262,75.3568,75.2649,75.2802,52672.0
2019-01-10 12:20:00,98.26,98.4,98.22,98.4,32015.0,75.2725,75.3798,75.2419,75.3798,32015.0
2019-01-10 12:25:00,98.39,98.41,98.21,98.23,17573.0,75.3721,75.3874,75.2342,75.2496,17573.0
2019-01-10 12:30:00,98.26,98.48,98.23,98.33,19031.0,75.2725,75.4411,75.2496,75.3262,19031.0
2019-01-10 12:35:00,98.3,98.36,98.06,98.11,18123.0,75.3032,75.3491,75.1193,75.1576,18123.0
2019-01-10 12:40:00,98.09,98.1,97.69,97.7,30356.0,75.1423,75.15,74.8359,74.8435,30356.0
2019-01-10 12:45:00,97.71,98.23,97.68,98.0,23515.0,74.8512,75.2496,74.8282,75.0734,23515.0
2019-01-10 12:50:00,98.01,98.22,97.99,98.06,14766.0,75.081,75.2419,75.0657,75.1193,14766.0
2019-01-10 12:55:00,98.07,98.16,97.95,98.06,43095.0,75.127,75.1959,75.0351,75.1193,43095.0
2019-01-10 13:00:00,98.0,98.03,97.74,97.94,42640.0,75.0734,75.0963,74.8742,75.0274,42640.0
2019-01-10 13:05:00,97.97,98.0,97.63,97.63,28661.0,75.0504,75.0734,74.7899,74.7899,28661.0
2019-01-10 13:10:00,97.66,97.9,97.6,97.8,17237.0,74.8129,74.9968,74.7669,74.9202,17237.0
2019-01-10 13:15:00,97.8,97.83,97.65,97.76,15306.0,74.9202,74.9431,74.8052,74.8895,15306.0
2019-01-10 13:20:00,97.72,97.82,97.72,97.78,14704.0,74.8589,74.9355,74.8589,74.9048,14704.0
2019-01-10 13:25:00,97.77,98.0,97.75,97.95,26987.0,74.8972,75.0734,74.8819,75.0351,26987.0
2019-01-10 13:30:00,97.96,98.0,97.82,97.91,12972.0,75.0427,75.0734,74.9355,75.0044,12972.0
2019-01-10 13:35:00,97.85,97.85,97.65,97.65,12929.0,74.9585,74.9585,74.8052,74.8052,12929.0
2019-01-10 13:40:00,97.65,97.69,97.46,97.68,18296.0,74.8052,74.8359,74.6597,74.8282,18296.0
2019-01-10 13:45:00,97.67,97.87,97.67,97.75,13470.0,74.8206,74.9738,74.8206,74.8819,13470.0
2019-01-10 13:50:00,97.76,97.81,97.71,97.8,17467.0,74.8895,74.9278,74.8512,74.9202,17467.0
2019-01-10 13:55:00,97.76,98.07,97.71,98.05,13333.0,74.8895,75.127,74.8512,75.1117,13333.0
2019-01-10 14:00:00,98.07,98.25,98.01,98.06,15850.0,75.127,75.2649,75.081,75.1193,15850.0
2019-01-10 14:05:00,98.09,98.34,98.09,98.3,51481.0,75.1423,75.3338,75.1423,75.3032,51481.0
2019-01-10 14:10:00,98.32,98.62,98.3,98.53,23916.0,75.3185,75.5483,75.3032,75.4794,23916.0
2019-01-10 14:15:00,98.55,98.91,98.54,98.84,37826.0,75.4947,75.7705,75.487,75.7169,37826.0
2019-01-10 14:20:00,98.86,98.92,98.62,98.71,15676.0,75.7322,75.7781,75.5483,75.6173,15676.0
2019-01-10 14:25:00,98.72,98.76,98.54,98.68,20978.0,75.6249,75.6556,75.487,75.5943,20978.0
2019-01-10 14:30:00,98.72,98.79,98.59,98.73,19988.0,75.6249,75.6785,75.5253,75.6326,19988.0
2019-01-10 14:35:00,98.71,98.73,98.48,98.52,17235.0,75.6173,75.6326,75.4411,75.4717,17235.0
2019-01-10 14:40:00,98.49,98.7,98.45,98.56,18012.0,75.4487,75.6096,75.4181,75.5024,18012.0
2019-01-10 14:45:00,98.58,98.58,98.4,98.44,19093.0,75.5177,75.5177,75.3798,75.4104,19093.0
2019-01-10 14:50:00,98.44,98.46,98.31,98.37,18830.0,75.4104,75.4257,75.3108,75.3568,18830.0
2019-01-10 14:55:00,98.35,98.44,98.3,98.44,22232.0,75.3415,75.4104,75.3032,75.4104,22232.0
2019-01-10 15:00:00,98.45,98.76,98.44,98.67,23222.0,75.4181,75.6556,75.4104,75.5866,23222.0
2019-01-10 15:05:00,98.68,98.77,98.63,98.63,11726.0,75.5943,75.6632,75.556,75.556,11726.0
2019-01-10 15:10:00,98.62,98.62,98.43,98.59,21415.0,75.5483,75.5483,75.4028,75.5253,21415.0
2019-01-10 15:15:00,98.61,98.62,98.45,98.45,14115.0,75.5407,75.5483,75.4181,75.4181,14115.0
2019-01-10 15:20:00,98.47,98.54,98.36,98.48,28215.0,75.4334,75.487,75.3491,75.4411,28215.0
2019-01-10 15:25:00,98.49,98.56,98.34,98.4,15342.0,75.4487,75.5024,75.3338,75.3798,15342.0
2019-01-10 15:30:00,98.35,98.66,98.3,98.59,58240.0,75.3415,75.579,75.3032,75.5253,58240.0
2019-01-10 15:35:00,98.58,98.83,98.52,98.78,40051.0,75.5177,75.7092,75.4717,75.6709,40051.0
2019-01-10 15:40:00,98.78,99.27,98.78,99.26,58500.0,75.6709,76.0463,75.6709,76.0386,58500.0
2019-01-10 15:45:00,99.27,99.32,98.93,98.99,66221.0,76.0463,76.0846,75.7858,75.8318,66221.0
2019-01-10 15:50:00,98.99,99.05,98.94,98.95,59822.0,75.8318,75.8777,75.7935,75.8011,59822.0
2019-01-10 15:55:00,98.95,99.19,98.85,99.11,197335.0,75.8011,75.985,75.7245,75.9237,197335.0
2019-01-11 09:30:00,97.86,98.01,97.1,97.2,65459.0,74.9661,75.081,74.3839,74.4605,65459.0
2019-01-11 09:35:00,97.17,97.36,96.58,96.62,36260.0,74.4375,74.5831,73.9856,74.0162,36260.0
2019-01-11 09:40:00,96.57,97.25,96.55,97.2,38082.0,73.9779,74.4988,73.9626,74.4605,38082.0
2019-01-11 09:45:00,97.23,97.36,97.04,97.05,27134.0,74.4835,74.5831,74.338,74.3456,27134.0
2019-01-11 09:50:00,97.1,97.13,96.62,96.86,28011.0,74.3839,74.4069,74.0162,74.2001,28011.0
2019-01-11 09:55:00,96.88,96.9,96.54,96.9,105882.0,74.2154,74.2307,73.9549,74.2307,105882.0
2019-01-11 10:00:00,96.9,97.05,96.72,97.0,34884.0,74.2307,74.3456,74.0928,74.3073,34884.0
2019-01-11 10:05:00,97.02,97.02,96.7,96.93,48054.0,74.3226,74.3226,74.0775,74.2537,48054.0
2019-01-11 10:10:00,96.94,96.94,96.66,96.68,23867.0,74.2613,74.2613,74.0469,74.0622,23867.0
2019-01-11 10:15:00,96.72,96.88,96.54,96.55,68358.0,74.0928,74.2154,73.9549,73.9626,68358.0
2019-01-11 10:20:00,96.58,96.58,96.28,96.45,33369.0,73.9856,73.9856,73.7558,73.886,33369.0
2019-01-11 10:25:00,96.47,96.49,96.21,96.25,67363.0,73.9013,73.9166,73.7021,73.7328,67363.0
2019-01-11 10:30:00,96.18,96.64,96.14,96.61,24083.0,73.6791,74.0315,73.6485,74.0085,24083.0
2019-01-11 10:35:00,96.65,96.76,96.5,96.7,24760.0,74.0392,74.1235,73.9243,74.0775,24760.0
2019-01-11 10:40:00,96.68,96.77,96.62,96.67,16257.0,74.0622,74.1311,74.0162,74.0545,16257.0
2019-01-11 10:45:00,96.65,96.67,96.39,96.45,27381.0,74.0392,74.0545,73.84,73.886,27381.0
2019-01-11 10:50:00,96.47,96.52,96.38,96.51,28512.0,73.9013,73.9396,73.8324,73.9319,28512.0
2019-01-11 10:55:00,96.55,96.76,96.55,96.63,15025.0,73.9626,74.1235,73.9626,74.0239,15025.0
2019-01-11 11:00:00,96.66,96.86,96.65,96.81,18318.0,74.0469,74.2001,74.0392,74.1618,18318.0
2019-01-11 11:05:00,96.84,97.01,96.66,97.01,33988.0,74.1847,74.315,74.0469,74.315,33988.0
2019-01-11 11:10:00,97.04,97.05,96.7,96.81,25573.0,74.338,74.3456,74.0775,74.1618,25573.0
2019-01-11 11:15:00,96.81,96.85,96.66,96.83,14622.0,74.1618,74.1924,74.0469,74.1771,14622.0
2019-01-11 11:20:00,96.87,96.95,96.72,96.86,15438.0,74.2077,74.269,74.0928,74.2001,15438.0
2019-01-11 11:25:00,96.8,96.99,96.72,96.98,25734.0,74.1541,74.2996,74.0928,74.292,25734.0
2019-01-11 11:30:00,96.94,96.97,96.71,96.79,30707.0,74.2613,74.2843,74.0852,74.1464,30707.0
2019-01-11 11:35:00,96.81,96.93,96.75,96.82,47245.0,74.1618,74.2537,74.1158,74.1694,47245.0
2019-01-11 11:40:00,96.84,97.11,96.82,97.05,38232.0,74.1847,74.3916,74.1694,74.3456,38232.0
2019-01-11 11:45:00,97.06,97.34,97.05,97.3,36300.0,74.3533,74.5678,74.3456,74.5371,36300.0
2019-01-11 11:50:00,97.3,97.31,97.09,97.1,35586.0,74.5371,74.5448,74.3763,74.3839,35586.0
2019-01-11 11:55:00,97.1,97.2,97.06,97.17,17923.0,74.3839,74.4605,74.3533,74.4375,17923.0
2019-01-11 12:00:00,97.17,97.24,97.11,97.13,18343.0,74.4375,74.4912,74.3916,74.4069,18343.0
2019-01-11 12:05:00,97.11,97.24,97.09,97.24,18294.0,74.3916,74.4912,74.3763,74.4912,18294.0
2019-01-11 12:10:00,97.24,97.27,97.06,97.27,22981.0,74.4912,74.5141,74.3533,74.5141,22981.0
2019-01-11 12:15:00,97.27,97.27,96.96,96.96,11198.0,74.5141,74.5141,74.2767,74.2767,11198.0
2019-01-11 12:20:00,96.95,96.98,96.78,96.95,12712.0,74.269,74.292,74.1388,74.269,12712.0
2019-01-11 12:25:00,96.98,97.02,96.83,96.86,9479.0,74.292,74.3226,74.1771,74.2001,9479.0
2019-01-11 12:30:00,96.88,97.01,96.77,97.01,19208.0,74.2154,74.315,74.1311,74.315,19208.0
2019-01-11 12:35:00,97.0,97.08,96.8,97.01,15463.0,74.3073,74.3686,74.1541,74.315,15463.0
2019-01-11 12:40:00,97.03,97.09,96.96,96.98,21268.0,74.3303,74.3763,74.2767,74.292,21268.0
2019-01-11 12:45:00,96.98,96.99,96.78,96.85,23961.0,74.292,74.2996,74.1388,74.1924,23961.0
2019-01-11 12:50:00,96.83,97.08,96.82,96.98,22315.0,74.1771,74.3686,74.1694,74.292,22315.0
2019-01-11 12:55:00,96.99,97.14,96.91,96.91,13619.0,74.2996,74.4146,74.2384,74.2384,13619.0
2019-01-11 13:00:00,96.93,96.95,96.54,96.54,16893.0,74.2537,74.269,73.9549,73.9549,16893.0
2019-01-11 13:05:00,96.54,96.6,96.37,96.38,25762.0,73.9549,74.0009,73.8247,73.8324,25762.0
2019-01-11 13:10:00,96.39,96.39,95.97,96.05,29722.0,73.84,73.84,73.5183,73.5796,29722.0
2019-01-11 13:15:00,96.05,96.21,95.96,96.15,19459.0,73.5796,73.7021,73.5106,73.6562,19459.0
2019-01-11 13:20:00,96.15,96.15,96.04,96.07,15086.0,73.6562,73.6562,73.5719,73.5949,15086.0
2019-01-11 13:25:00,96.06,96.25,95.99,96.2,28205.0,73.5872,73.7328,73.5336,73.6945,28205.0
2019-01-11 13:30:00,96.21,96.35,96.12,96.24,22246.0,73.7021,73.8094,73.6332,73.7251,22246.0
2019-01-11 13:35:00,96.24,96.26,96.14,96.2,16057.0,73.7251,73.7404,73.6485,73.6945,16057.0
2019-01-11 13:40:00,96.18,96.34,96.16,96.25,14646.0,73.6791,73.8017,73.6638,73.7328,14646.0
2019-01-11 13:45:00,96.26,96.26,96.11,96.17,9741.0,73.7404,73.7404,73.6255,73.6715,9741.0
2019-01-11 13:50:00,96.18,96.2,96.11,96.13,16551.0,73.6791,73.6945,73.6255,73.6408,16551.0
2019-01-11 13:55:00,96.14,96.43,96.12,96.38,22872.0,73.6485,73.8707,73.6332,73.8324,22872.0
2019-01-11 14:00:00,96.37,96.47,96.27,96.36,27745.0,73.8247,73.9013,73.7481,73.817,27745.0
2019-01-11 14:05:00,96.37,96.4,96.27,96.39,25635.0,73.8247,73.8477,73.7481,73.84,25635.0
2019-01-11 14:10:00,96.37,96.43,96.25,96.28,19119.0,73.8247,73.8707,73.7328,73.7558,19119.0
2019-01-11 14:15:00,96.28,96.28,96.17,96.18,15900.0,73.7558,73.7558,73.6715,73.6791,15900.0
2019-01-11 14:20:00,96.19,96.35,96.1,96.13,25864.0,73.6868,73.8094,73.6179,73.6408,25864.0
2019-01-11 14:25:00,96.12,96.3,96.06,96.26,18071.0,73.6332,73.7711,73.5872,73.7404,18071.0
2019-01-11 14:30:00,96.28,96.41,96.25,96.38,16371.0,73.7558,73.8553,73.7328,73.8324,16371.0
2019-01-11 14:35:00,96.4,96.49,96.4,96.44,15526.0,73.8477,73.9166,73.8477,73.8783,15526.0
2019-01-11 14:40:00,96.45,96.48,96.37,96.45,26680.0,73.886,73.909,73.8247,73.886,26680.0
2019-01-11 14:45:00,96.44,96.55,96.36,96.55,23602.0,73.8783,73.9626,73.817,73.9626,23602.0
2019-01-11 14:50:00,96.56,96.66,96.53,96.54,24079.0,73.9702,74.0469,73.9473,73.9549,24079.0
2019-01-11 14:55:00,96.54,96.6,96.42,96.45,25824.0,73.9549,74.0009,73.863,73.886,25824.0
2019-01-11 15:00:00,96.44,96.53,96.42,96.51,17074.0,73.8783,73.9473,73.863,73.9319,17074.0
2019-01-11 15:05:00,96.49,96.77,96.49,96.75,21255.0,73.9166,74.1311,73.9166,74.1158,21255.0
2019-01-11 15:10:00,96.75,96.83,96.69,96.69,19383.0,74.1158,74.1771,74.0698,74.0698,19383.0
2019-01-11 15:15:00,96.7,96.7,96.52,96.61,22576.0,74.0775,74.0775,73.9396,74.0085,22576.0
2019-01-11 15:20:00,96.6,96.7,96.58,96.62,23894.0,74.0009,74.0775,73.9856,74.0162,23894.0
2019-01-11 15:25:00,96.61,96.64,96.49,96.51,25973.0,74.0085,74.0315,73.9166,73.9319,25973.0
2019-01-11 15:30:00,96.52,96.95,96.51,96.95,41023.0,73.9396,74.269,73.9319,74.269,41023.0
2019-01-11 15:35:00,96.96,96.99,96.81,96.84,50833.0,74.2767,74.2996,74.1618,74.1847,50833.0
2019-01-11 15:40:00,96.84,97.01,96.81,96.83,59659.0,74.1847,74.315,74.1618,74.1771,59659.0
2019-01-11 15:45:00,96.83,96.98,96.83,96.96,75859.0,74.1771,74.292,74.1771,74.2767,75859.0
2019-01-11 15:50:00,96.96,96.99,96.76,96.79,79021.0,74.2767,74.2996,74.1235,74.1464,79021.0
2019-01-11 15:55:00,96.79,96.87,96.69,96.85,177936.0,74.1464,74.2077,74.0698,74.1924,177936.0
2019-01-14 09:30:00,95.72,96.1,95.28,95.87,87227.0,73.3268,73.6179,72.9897,73.4417,87227.0
2019-01-14 09:35:00,95.87,96.67,95.86,96.32,47105.0,73.4417,74.0545,73.434,73.7864,47105.0
2019-01-14 09:40:00,96.31,96.87,96.3,96.58,38736.0,73.7787,74.2077,73.7711,73.9856,38736.0
2019-01-14 09:45:00,96.66,96.78,96.14,96.31,24152.0,74.0469,74.1388,73.6485,73.7787,24152.0
2019-01-14 09:50:00,96.2,96.66,96.2,96.66,22464.0,73.6945,74.0469,73.6945,74.0469,22464.0
2019-01-14 09:55:00,96.77,96.89,96.58,96.79,16248.0,74.1311,74.223,73.9856,74.1464,16248.0
2019-01-14 10:00:00,96.75,97.12,96.69,96.98,16847.0,74.1158,74.3992,74.0698,74.292,16847.0
2019-01-14 10:05:00,96.99,97.06,96.86,97.0,19199.0,74.2996,74.3533,74.2001,74.3073,19199.0
2019-01-14 10:10:00,96.94,97.33,96.92,97.28,15793.0,74.2613,74.5601,74.246,74.5218,15793.0
2019-01-14 10:15:00,97.28,97.28,96.91,97.06,20959.0,74.5218,74.5218,74.2384,74.3533,20959.0
2019-01-14 10:20:00,97.1,97.12,96.84,96.95,13894.0,74.3839,74.3992,74.1847,74.269,13894.0
2019-01-14 10:25:00,96.94,96.96,96.73,96.96,10527.0,74.2613,74.2767,74.1005,74.2767,10527.0
2019-01-14 10:30:00,96.93,97.01,96.78,96.99,16864.0,74.2537,74.315,74.1388,74.2996,16864.0
2019-01-14 10:35:00,97.01,97.01,96.78,96.84,9596.0,74.315,74.315,74.1388,74.1847,9596.0
2019-01-14 10:40:00,96.81,97.01,96.75,97.01,15703.0,74.1618,74.315,74.1158,74.315,15703.0
2019-01-14 10:45:00,96.98,97.06,96.7,96.76,21065.0,74.292,74.3533,74.0775,74.1235,21065.0
2019-01-14 10:50:00,96.78,96.86,96.63,96.81,10513.0,74.1388,74.2001,74.0239,74.1618,10513.0
2019-01-14 10:55:00,96.84,97.13,96.83,97.13,11667.0,74.1847,74.4069,74.1771,74.4069,11667.0
2019-01-14 11:00:00,97.1,97.23,96.84,97.15,16318.0,74.3839,74.4835,74.1847,74.4222,16318.0
2019-01-14 11:05:00,97.16,97.22,96.96,97.1,13084.0,74.4299,74.4758,74.2767,74.3839,13084.0
2019-01-14 11:10:00,97.08,97.29,97.07,97.29,12317.0,74.3686,74.5295,74.3609,74.5295,12317.0
2019-01-14 11:15:00,97.3,97.42,96.93,96.93,25345.0,74.5371,74.6291,74.2537,74.2537,25345.0
2019-01-14 11:20:00,96.9,97.11,96.84,97.02,17840.0,74.2307,74.3916,74.1847,74.3226,17840.0
2019-01-14 11:25:00,97.06,97.55,97.0,97.52,27461.0,74.3533,74.7286,74.3073,74.7057,27461.0
2019-01-14 11:30:00,97.48,97.62,97.38,97.56,17608.0,74.675,74.7823,74.5984,74.7363,17608.0
2019-01-14 11:35:00,97.56,97.69,97.38,97.69,64771.0,74.7363,74.8359,74.5984,74.8359,64771.0
2019-01-14 11:40:00,97.69,97.98,97.58,97.84,52417.0,74.8359,75.058,74.7516,74.9508,52417.0
2019-01-14 11:45:00,97.83,97.98,97.77,97.87,23658.0,74.9431,75.058,74.8972,74.9738,23658.0
2019-01-14 11:50:00,97.91,98.03,97.69,97.89,36093.0,75.0044,75.0963,74.8359,74.9891,36093.0
2019-01-14 11:55:00,97.9,97.96,97.73,97.86,25968.0,74.9968,75.0427,74.8665,74.9661,25968.0
2019-01-14 12:00:00,97.87,98.04,97.83,98.0,22567.0,74.9738,75.104,74.9431,75.0734,22567.0
2019-01-14 12:05:00,98.0,98.03,97.89,97.95,15850.0,75.0734,75.0963,74.9891,75.0351,15850.0
2019-01-14 12:10:00,97.96,98.07,97.95,98.03,17913.0,75.0427,75.127,75.0351,75.0963,17913.0
2019-01-14 12:15:00,98.05,98.35,98.04,98.32,26929.0,75.1117,75.3415,75.104,75.3185,26929.0
2019-01-14 12:20:00,98.31,98.46,98.21,98.43,19132.0,75.3108,75.4257,75.2342,75.4028,19132.0
2019-01-14 12:25:00,98.43,98.52,98.4,98.51,27470.0,75.4028,75.4717,75.3798,75.4641,27470.0
2019-01-14 12:30:00,98.52,98.6,98.45,98.52,32777.0,75.4717,75.533,75.4181,75.4717,32777.0
2019-01-14 12:35:00,98.51,98.52,98.29,98.33,39516.0,75.4641,75.4717,75.2955,75.3262,39516.0
2019-01-14 12:40:00,98.33,98.33,98.17,98.28,23014.0,75.3262,75.3262,75.2036,75.2879,23014.0
2019-01-14 12:45:00,98.27,98.51,98.27,98.42,24869.0,75.2802,75.4641,75.2802,75.3951,24869.0
2019-01-14 12:50:00,98.46,98.59,98.41,98.41,16640.0,75.4257,75.5253,75.3874,75.3874,16640.0
2019-01-14 12:55:00,98.43,98.54,98.42,98.45,20362.0,75.4028,75.487,75.3951,75.4181,20362.0
2019-01-14 13:00:00,98.46,98.47,98.3,98.3,13271.0,75.4257,75.4334,75.3032,75.3032,13271.0
2019-01-14 13:05:00,98.32,98.36,98.23,98.36,12183.0,75.3185,75.3491,75.2496,75.3491,12183.0
2019-01-14 13:10:00,98.37,98.54,98.31,98.53,33390.0,75.3568,75.487,75.3108,75.4794,33390.0
2019-01-14 13:15:00,98.51,98.64,98.47,98.59,18880.0,75.4641,75.5636,75.4334,75.5253,18880.0
2019-01-14 13:20:00,98.59,98.79,98.59,98.69,18716.0,75.5253,75.6785,75.5253,75.6019,18716.0
2019-01-14 13:25:00,98.69,98.71,98.58,98.62,12236.0,75.6019,75.6173,75.5177,75.5483,12236.0
2019-01-14 13:30:00,98.65,98.73,98.61,98.63,13375.0,75.5713,75.6326,75.5407,75.556,13375.0
2019-01-14 13:35:00,98.61,98.7,98.61,98.69,16993.0,75.5407,75.6096,75.5407,75.6019,16993.0
2019-01-14 13:40:00,98.68,98.69,98.57,98.68,15200.0,75.5943,75.6019,75.51,75.5943,15200.0
2019-01-14 13:45:00,98.69,98.75,98.63,98.75,22238.0,75.6019,75.6479,75.556,75.6479,22238.0
2019-01-14 13:50:00,98.75,98.87,98.7,98.81,23214.0,75.6479,75.7398,75.6096,75.6939,23214.0
2019-01-14 13:55:00,98.79,98.86,98.69,98.81,15991.0,75.6785,75.7322,75.6019,75.6939,15991.0
2019-01-14 14:00:00,98.81,98.84,98.6,98.8,51093.0,75.6939,75.7169,75.533,75.6862,51093.0
2019-01-14 14:05:00,98.8,99.01,98.76,98.8,70008.0,75.6862,75.8471,75.6556,75.6862,70008.0
2019-01-14 14:10:00,98.8,98.87,98.7,98.72,60819.0,75.6862,75.7398,75.6096,75.6249,60819.0
2019-01-14 14:15:00,98.73,98.81,98.38,98.44,65410.0,75.6326,75.6939,75.3645,75.4104,65410.0
2019-01-14 14:20:00,98.47,98.56,98.31,98.34,61993.0,75.4334,75.5024,75.3108,75.3338,61993.0
2019-01-14 14:25:00,98.36,98.4,97.95,98.15,48899.0,75.3491,75.3798,75.0351,75.1883,48899.0
2019-01-14 14:30:00,98.2,98.4,98.16,98.34,27081.0,75.2266,75.3798,75.1959,75.3338,27081.0
2019-01-14 14:35:00,98.36,98.43,98.23,98.23,27228.0,75.3491,75.4028,75.2496,75.2496,27228.0
2019-01-14 14:40:00,98.23,98.38,98.23,98.29,38830.0,75.2496,75.3645,75.2496,75.2955,38830.0
2019-01-14 14:45:00,98.3,98.43,98.3,98.41,19798.0,75.3032,75.4028,75.3032,75.3874,19798.0
2019-01-14 14:50:00,98.42,98.49,98.39,98.49,20175.0,75.3951,75.4487,75.3721,75.4487,20175.0
2019-01-14 14:55:00,98.5,98.68,98.5,98.56,22768.0,75.4564,75.5943,75.4564,75.5024,22768.0
2019-01-14 15:00:00,98.58,98.61,98.44,98.49,17755.0,75.5177,75.5407,75.4104,75.4487,17755.0
2019-01-14 15:05:00,98.51,98.63,98.51,98.61,24833.0,75.4641,75.556,75.4641,75.5407,24833.0
2019-01-14 15:10:00,98.6,98.72,98.43,98.5,37440.0,75.533,75.6249,75.4028,75.4564,37440.0
2019-01-14 15:15:00,98.54,98.54,98.39,98.46,28894.0,75.487,75.487,75.3721,75.4257,28894.0
2019-01-14 15:20:00,98.47,98.58,98.37,98.5,31820.0,75.4334,75.5177,75.3568,75.4564,31820.0
2019-01-14 15:25:00,98.48,98.51,98.37,98.37,29503.0,75.4411,75.4641,75.3568,75.3568,29503.0
2019-01-14 15:30:00,98.37,98.58,98.3,98.56,36300.0,75.3568,75.5177,75.3032,75.5024,36300.0
2019-01-14 15:35:00,98.55,98.65,98.52,98.58,50544.0,75.4947,75.5713,75.4717,75.5177,50544.0
2019-01-14 15:40:00,98.59,98.59,98.37,98.52,72810.0,75.5253,75.5253,75.3568,75.4717,72810.0
2019-01-14 15:45:00,98.5,98.55,98.35,98.54,92443.0,75.4564,75.4947,75.3415,75.487,92443.0
2019-01-14 15:50:00,98.54,98.58,98.44,98.48,150458.0,75.487,75.5177,75.4104,75.4411,150458.0
2019-01-14 15:55:00,98.47,98.64,98.4,98.48,247271.0,75.4334,75.5636,75.3798,75.4411,247271.0
2019-01-15 09:30:00,98.97,99.22,98.48,99.22,39425.0,75.8164,76.008,75.4411,76.008,39425.0
2019-01-15 09:35:00,99.19,99.61,99.16,99.16,37893.0,75.985,76.3067,75.962,75.962,37893.0
2019-01-15 09:40:00,99.23,99.94,99.21,99.9,43611.0,76.0156,76.5595,76.0003,76.5289,43611.0
2019-01-15 09:45:00,99.89,99.89,99.21,99.22,11658.0,76.5212,76.5212,76.0003,76.008,11658.0
2019-01-15 09:50:00,99.26,99.29,98.98,98.99,7518.0,76.0386,76.0616,75.8241,75.8318,7518.0
2019-01-15 09:55:00,99.04,99.22,98.98,99.22,18569.0,75.8701,76.008,75.8241,76.008,18569.0
2019-01-15 10:00:00,99.25,99.61,99.25,99.44,17025.0,76.0309,76.3067,76.0309,76.1765,17025.0
2019-01-15 10:05:00,99.43,99.64,99.39,99.5,14756.0,76.1688,76.3297,76.1382,76.2224,14756.0
2019-01-15 10:10:00,99.47,99.74,99.2,99.45,38672.0,76.1995,76.4063,75.9926,76.1841,38672.0
2019-01-15 10:15:00,99.48,99.56,99.25,99.37,20210.0,76.2071,76.2684,76.0309,76.1229,20210.0
2019-01-15 10:20:00,99.42,99.46,99.06,99.16,16238.0,76.1612,76.1918,75.8854,75.962,16238.0
2019-01-15 10:25:00,99.14,99.27,99.02,99.15,12919.0,75.9467,76.0463,75.8547,75.9543,12919.0
2019-01-15 10:30:00,99.18,99.3,98.87,99.04,13107.0,75.9773,76.0692,75.7398,75.8701,13107.0
2019-01-15 10:35:00,99.06,99.21,98.86,99.19,15181.0,75.8854,76.0003,75.7322,75.985,15181.0
2019-01-15 10:40:00,99.21,99.4,99.17,99.22,21037.0,76.0003,76.1458,75.9696,76.008,21037.0
2019-01-15 10:45:00,99.23,99.3,98.96,99.11,12750.0,76.0156,76.0692,75.8088,75.9237,12750.0
2019-01-15 10:50:00,99.12,99.29,99.08,99.19,9480.0,75.9313,76.0616,75.9007,75.985,9480.0
2019-01-15 10:55:00,99.21,99.31,99.02,99.22,16414.0,76.0003,76.0769,75.8547,76.008,16414.0
2019-01-15 11:00:00,99.27,99.4,99.13,99.38,13295.0,76.0463,76.1458,75.939,76.1305,13295.0
2019-01-15 11:05:00,99.36,99.38,99.2,99.34,19632.0,76.1152,76.1305,75.9926,76.0999,19632.0
2019-01-15 11:10:00,99.3,99.39,99.18,99.37,48666.0,76.0692,76.1382,75.9773,76.1229,48666.0
2019-01-15 11:15:00,99.37,99.64,99.31,99.55,59223.0,76.1229,76.3297,76.0769,76.2607,59223.0
2019-01-15 11:20:00,99.57,99.6,99.3,99.37,67909.0,76.2761,76.2991,76.0692,76.1229,67909.0
2019-01-15 11:25:00,99.38,99.4,98.96,98.97,45011.0,76.1305,76.1458,75.8088,75.8164,45011.0
2019-01-15 11:30:00,99.01,99.02,98.75,98.88,16901.0,75.8471,75.8547,75.6479,75.7475,16901.0
2019-01-15 11:35:00,98.89,99.02,98.85,98.92,10425.0,75.7552,75.8547,75.7245,75.7781,10425.0
2019-01-15 11:40:00,98.9,99.13,98.87,98.96,28108.0,75.7628,75.939,75.7398,75.8088,28108.0
2019-01-15 11:45:00,99.02,99.08,98.83,98.83,13715.0,75.8547,75.9007,75.7092,75.7092,13715.0
2019-01-15 11:50:00,98.84,98.91,98.74,98.84,17870.0,75.7169,75.7705,75.6402,75.7169,17870.0
2019-01-15 11:55:00,98.79,98.9,98.73,98.8,17281.0,75.6785,75.7628,75.6326,75.6862,17281.0
2019-01-15 12:00:00,98.78,98.82,98.65,98.75,14026.0,75.6709,75.7015,75.5713,75.6479,14026.0
2019-01-15 12:05:00,98.76,98.86,98.57,98.6,10565.0,75.6556,75.7322,75.51,75.533,10565.0
2019-01-15 12:10:00,98.63,98.71,98.59,98.67,9799.0,75.556,75.6173,75.5253,75.5866,9799.0
2019-01-15 12:15:00,98.66,98.7,98.56,98.65,11115.0,75.579,75.6096,75.5024,75.5713,11115.0
2019-01-15 12:20:00,98.65,98.77,98.64,98.65,16069.0,75.5713,75.6632,75.5636,75.5713,16069.0
2019-01-15 12:25:00,98.66,98.77,98.66,98.7,15861.0,75.579,75.6632,75.579,75.6096,15861.0
2019-01-15 12:30:00,98.72,98.72,98.5,98.56,13219.0,75.6249,75.6249,75.4564,75.5024,13219.0
2019-01-15 12:35:00,98.56,98.6,98.4,98.44,8194.0,75.5024,75.533,75.3798,75.4104,8194.0
2019-01-15 12:40:00,98.44,98.48,98.34,98.42,9126.0,75.4104,75.4411,75.3338,75.3951,9126.0
2019-01-15 12:45:00,98.42,98.5,98.3,98.3,9449.0,75.3951,75.4564,75.3032,75.3032,9449.0
2019-01-15 12:50:00,98.28,98.33,98.21,98.26,16509.0,75.2879,75.3262,75.2342,75.2725,16509.0
2019-01-15 12:55:00,98.28,98.31,98.13,98.14,7714.0,75.2879,75.3108,75.173,75.1806,7714.0
2019-01-15 13:00:00,98.16,98.16,98.0,98.07,12271.0,75.1959,75.1959,75.0734,75.127,12271.0
2019-01-15 13:05:00,98.05,98.26,98.04,98.26,12283.0,75.1117,75.2725,75.104,75.2725,12283.0
2019-01-15 13:10:00,98.3,98.51,98.28,98.45,37708.0,75.3032,75.4641,75.2879,75.4181,37708.0
2019-01-15 13:15:00,98.45,98.51,98.41,98.48,11305.0,75.4181,75.4641,75.3874,75.4411,11305.0
2019-01-15 13:20:00,98.49,98.56,98.46,98.46,14131.0,75.4487,75.5024,75.4257,75.4257,14131.0
2019-01-15 13:25:00,98.49,98.57,98.42,98.42,32570.0,75.4487,75.51,75.3951,75.3951,32570.0
2019-01-15 13:30:00,98.39,98.49,98.36,98.43,12448.0,75.3721,75.4487,75.3491,75.4028,12448.0
2019-01-15 13:35:00,98.43,98.61,98.41,98.61,67869.0,75.4028,75.5407,75.3874,75.5407,67869.0
2019-01-15 13:40:00,98.61,98.75,98.58,98.61,54501.0,75.5407,75.6479,75.5177,75.5407,54501.0
2019-01-15 13:45:00,98.58,98.62,98.42,98.49,56221.0,75.5177,75.5483,75.3951,75.4487,56221.0
2019-01-15 13:50:00,98.46,98.6,98.39,98.59,13755.0,75.4257,75.533,75.3721,75.5253,13755.0
2019-01-15 13:55:00,98.6,98.67,98.58,98.64,9702.0,75.533,75.5866,75.5177,75.5636,9702.0
2019-01-15 14:00:00,98.64,98.77,98.55,98.61,28375.0,75.5636,75.6632,75.4947,75.5407,28375.0
2019-01-15 14:05:00,98.61,98.74,98.61,98.68,38696.0,75.5407,75.6402,75.5407,75.5943,38696.0
2019-01-15 14:10:00,98.68,98.69,98.57,98.58,7044.0,75.5943,75.6019,75.51,75.5177,7044.0
2019-01-15 14:15:00,98.55,98.6,98.43,98.57,13304.0,75.4947,75.533,75.4028,75.51,13304.0
2019-01-15 14:20:00,98.57,98.57,98.39,98.43,10194.0,75.51,75.51,75.3721,75.4028,10194.0
2019-01-15 14:25:00,98.42,98.49,98.19,98.32,17499.0,75.3951,75.4487,75.2189,75.3185,17499.0
2019-01-15 14:30:00,98.28,98.56,98.2,98.51,27645.0,75.2879,75.5024,75.2266,75.4641,27645.0
2019-01-15 14:35:00,98.51,98.58,98.33,98.5,45626.0,75.4641,75.5177,75.3262,75.4564,45626.0
2019-01-15 14:40:00,98.5,98.53,98.39,98.42,16573.0,75.4564,75.4794,75.3721,75.3951,16573.0
2019-01-15 14:45:00,98.42,98.52,98.39,98.45,10504.0,75.3951,75.4717,75.3721,75.4181,10504.0
2019-01-15 14:50:00,98.45,98.61,98.45,98.51,14718.0,75.4181,75.5407,75.4181,75.4641,14718.0
2019-01-15 14:55:00,98.52,98.6,98.44,98.58,11217.0,75.4717,75.533,75.4104,75.5177,11217.0
2019-01-15 15:00:00,98.57,98.65,98.51,98.64,15826.0,75.51,75.5713,75.4641,75.5636,15826.0
2019-01-15 15:05:00,98.63,98.85,98.6,98.77,25178.0,75.556,75.7245,75.533,75.6632,25178.0
2019-01-15 15:10:00,98.79,98.86,98.69,98.74,21219.0,75.6785,75.7322,75.6019,75.6402,21219.0
2019-01-15 15:15:00,98.75,98.8,98.66,98.69,12860.0,75.6479,75.6862,75.579,75.6019,12860.0
2019-01-15 15:20:00,98.68,98.7,98.54,98.54,17589.0,75.5943,75.6096,75.487,75.487,17589.0
2019-01-15 15:25:00,98.53,98.65,98.53,98.59,19144.0,75.4794,75.5713,75.4794,75.5253,19144.0
2019-01-15 15:30:00,98.6,98.64,98.54,98.54,24699.0,75.533,75.5636,75.487,75.487,24699.0
2019-01-15 15:35:00,98.55,98.56,98.4,98.53,27030.0,75.4947,75.5024,75.3798,75.4794,27030.0
2019-01-15 15:40:00,98.52,98.76,98.48,98.72,42266.0,75.4717,75.6556,75.4411,75.6249,42266.0
2019-01-15 15:45:00,98.72,98.83,98.62,98.65,65108.0,75.6249,75.7092,75.5483,75.5713,65108.0
2019-01-15 15:50:00,98.67,98.67,98.46,98.59,66359.0,75.5866,75.5866,75.4257,75.5253,66359.0
2019-01-15 15:55:00,98.59,98.67,98.44,98.58,146977.0,75.5253,75.5866,75.4104,75.5177,146977.0
2019-01-16 09:30:00,98.55,98.66,97.76,98.02,86318.0,75.663,75.7475,75.0565,75.2561,86318.0
2019-01-16 09:35:00,98.02,98.53,98.01,98.47,34090.0,75.2561,75.6477,75.2484,75.6016,34090.0
2019-01-16 09:40:00,98.5,98.57,98.19,98.24,14911.0,75.6246,75.6784,75.3866,75.425,14911.0
2019-01-16 09:45:00,98.29,98.49,98.1,98.1,15861.0,75.4634,75.617,75.3175,75.3175,15861.0
2019-01-16 09:50:00,98.07,98.28,98.03,98.26,16126.0,75.2945,75.4557,75.2638,75.4404,16126.0
2019-01-16 09:55:00,98.28,98.55,98.25,98.38,25118.0,75.4557,75.663,75.4327,75.5325,25118.0
2019-01-16 10:00:00,98.38,98.82,98.37,98.6,33403.0,75.5325,75.8703,75.5248,75.7014,33403.0
2019-01-16 10:05:00,98.59,98.9,98.43,98.53,15933.0,75.6937,75.9317,75.5709,75.6477,15933.0
2019-01-16 10:10:00,98.56,98.56,98.32,98.45,13884.0,75.6707,75.6707,75.4864,75.5862,13884.0
2019-01-16 10:15:00,98.44,98.63,98.42,98.44,13240.0,75.5786,75.7244,75.5632,75.5786,13240.0
2019-01-16 10:20:00,98.43,98.52,98.35,98.48,12089.0,75.5709,75.64,75.5095,75.6093,12089.0
2019-01-16 10:25:00,98.47,98.47,98.18,98.35,8677.0,75.6016,75.6016,75.3789,75.5095,8677.0
2019-01-16 10:30:00,98.35,98.38,98.07,98.08,11957.0,75.5095,75.5325,75.2945,75.3022,11957.0
2019-01-16 10:35:00,98.0,98.03,97.83,97.87,13347.0,75.2408,75.2638,75.1102,75.1409,13347.0
2019-01-16 10:40:00,97.88,97.88,97.44,97.53,12323.0,75.1486,75.1486,74.8108,74.8799,12323.0
2019-01-16 10:45:00,97.51,98.06,97.47,97.94,14821.0,74.8645,75.2868,74.8338,75.1947,14821.0
2019-01-16 10:50:00,98.0,98.27,97.97,98.22,10100.0,75.2408,75.448,75.2177,75.4097,10100.0
2019-01-16 10:55:00,98.23,98.41,98.18,98.33,9876.0,75.4173,75.5555,75.3789,75.4941,9876.0
2019-01-16 11:00:00,98.36,98.36,97.66,97.67,15244.0,75.5171,75.5171,74.9797,74.9874,15244.0
2019-01-16 11:05:00,97.69,97.98,97.61,97.92,15258.0,75.0027,75.2254,74.9413,75.1793,15258.0
2019-01-16 11:10:00,97.96,98.08,97.84,98.08,10355.0,75.21,75.3022,75.1179,75.3022,10355.0
2019-01-16 11:15:00,98.02,98.19,97.92,98.09,24710.0,75.2561,75.3866,75.1793,75.3099,24710.0
2019-01-16 11:20:00,98.12,98.17,97.98,97.98,11455.0,75.3329,75.3713,75.2254,75.2254,11455.0
2019-01-16 11:25:00,97.98,97.99,97.64,97.9,15265.0,75.2254,75.2331,74.9644,75.164,15265.0
2019-01-16 11:30:00,97.88,97.88,97.68,97.81,11051.0,75.1486,75.1486,74.9951,75.0949,11051.0
2019-01-16 11:35:00,97.84,98.05,97.72,97.76,11377.0,75.1179,75.2791,75.0258,75.0565,11377.0
2019-01-16 11:40:00,97.74,97.88,97.68,97.86,7658.0,75.0411,75.1486,74.9951,75.1333,7658.0
2019-01-16 11:45:00,97.89,97.93,97.65,97.65,11974.0,75.1563,75.187,74.972,74.972,11974.0
2019-01-16 11:50:00,97.65,97.73,97.56,97.7,10060.0,74.972,75.0335,74.9029,75.0104,10060.0
2019-01-16 11:55:00,97.69,97.69,97.51,97.63,8238.0,75.0027,75.0027,74.8645,74.9567,8238.0
2019-01-16 12:00:00,97.67,97.82,97.63,97.76,20343.0,74.9874,75.1026,74.9567,75.0565,20343.0
2019-01-16 12:05:00,97.75,97.92,97.74,97.92,16189.0,75.0488,75.1793,75.0411,75.1793,16189.0
2019-01-16 12:10:00,97.94,98.06,97.84,97.85,12971.0,75.1947,75.2868,75.1179,75.1256,12971.0
2019-01-16 12:15:00,97.87,98.04,97.7,97.95,30214.0,75.1409,75.2715,75.0104,75.2024,30214.0
2019-01-16 12:20:00,97.96,97.96,97.74,97.77,3650.0,75.21,75.21,75.0411,75.0642,3650.0
2019-01-16 12:25:00,97.73,97.73,97.61,97.7,4300.0,75.0335,75.0335,74.9413,75.0104,4300.0
2019-01-16 12:30:00,97.72,97.76,97.57,97.59,8601.0,75.0258,75.0565,74.9106,74.926,8601.0
2019-01-16 12:35:00,97.57,97.7,97.55,97.67,6600.0,74.9106,75.0104,74.8953,74.9874,6600.0
2019-01-16 12:40:00,97.66,98.06,97.66,98.03,26476.0,74.9797,75.2868,74.9797,75.2638,26476.0
2019-01-16 12:45:00,98.01,98.13,97.99,98.12,23186.0,75.2484,75.3406,75.2331,75.3329,23186.0
2019-01-16 12:50:00,98.11,98.34,98.11,98.32,18995.0,75.3252,75.5018,75.3252,75.4864,18995.0
2019-01-16 12:55:00,98.32,98.35,98.2,98.23,22117.0,75.4864,75.5095,75.3943,75.4173,22117.0
2019-01-16 13:00:00,98.23,98.42,98.21,98.38,23730.0,75.4173,75.5632,75.402,75.5325,23730.0
2019-01-16 13:05:00,98.37,98.37,98.23,98.35,7459.0,75.5248,75.5248,75.4173,75.5095,7459.0
2019-01-16 13:10:00,98.38,98.41,98.3,98.3,4557.0,75.5325,75.5555,75.4711,75.4711,4557.0
2019-01-16 13:15:00,98.29,98.39,98.25,98.37,9513.0,75.4634,75.5402,75.4327,75.5248,9513.0
2019-01-16 13:20:00,98.4,98.43,98.33,98.43,5281.0,75.5479,75.5709,75.4941,75.5709,5281.0
2019-01-16 13:25:00,98.4,98.62,98.4,98.57,12655.0,75.5479,75.7168,75.5479,75.6784,12655.0
2019-01-16 13:30:00,98.55,98.75,98.54,98.72,19231.0,75.663,75.8166,75.6553,75.7935,19231.0
2019-01-16 13:35:00,98.72,98.73,98.6,98.67,6941.0,75.7935,75.8012,75.7014,75.7552,6941.0
2019-01-16 13:40:00,98.68,98.71,98.64,98.67,10479.0,75.7628,75.7859,75.7321,75.7552,10479.0
2019-01-16 13:45:00,98.69,98.75,98.66,98.75,12975.0,75.7705,75.8166,75.7475,75.8166,12975.0
2019-01-16 13:50:00,98.72,98.73,98.52,98.64,9437.0,75.7935,75.8012,75.64,75.7321,9437.0
2019-01-16 13:55:00,98.66,98.76,98.66,98.76,8506.0,75.7475,75.8243,75.7475,75.8243,8506.0
2019-01-16 14:00:00,98.76,99.18,98.75,99.08,30524.0,75.8243,76.1467,75.8166,76.0699,30524.0
2019-01-16 14:05:00,99.07,99.09,98.97,99.07,8038.0,76.0623,76.0776,75.9855,76.0623,8038.0
2019-01-16 14:10:00,99.08,99.16,99.03,99.03,18660.0,76.0699,76.1314,76.0315,76.0315,18660.0
2019-01-16 14:15:00,99.01,99.22,98.99,99.21,15915.0,76.0162,76.1774,76.0008,76.1697,15915.0
2019-01-16 14:20:00,99.24,99.28,99.13,99.2,9712.0,76.1928,76.2235,76.1083,76.1621,9712.0
2019-01-16 14:25:00,99.2,99.31,99.17,99.23,9992.0,76.1621,76.2465,76.139,76.1851,9992.0
2019-01-16 14:30:00,99.25,99.42,99.25,99.34,14530.0,76.2005,76.331,76.2005,76.2696,14530.0
2019-01-16 14:35:00,99.35,99.35,99.14,99.25,18100.0,76.2772,76.2772,76.116,76.2005,18100.0
2019-01-16 14:40:00,99.22,99.29,99.16,99.21,40044.0,76.1774,76.2312,76.1314,76.1697,40044.0
2019-01-16 14:45:00,99.21,99.23,98.97,99.09,23639.0,76.1697,76.1851,75.9855,76.0776,23639.0
2019-01-16 14:50:00,99.1,99.11,98.85,98.9,17455.0,76.0853,76.093,75.8934,75.9317,17455.0
2019-01-16 14:55:00,98.91,99.03,98.85,99.03,16457.0,75.9394,76.0315,75.8934,76.0315,16457.0
2019-01-16 15:00:00,99.04,99.35,99.04,99.32,30619.0,76.0392,76.2772,76.0392,76.2542,30619.0
2019-01-16 15:05:00,99.31,99.31,99.12,99.15,19962.0,76.2465,76.2465,76.1006,76.1237,19962.0
2019-01-16 15:10:00,99.15,99.29,99.15,99.18,20659.0,76.1237,76.2312,76.1237,76.1467,20659.0
2019-01-16 15:15:00,99.17,99.26,99.14,99.24,16492.0,76.139,76.2081,76.116,76.1928,16492.0
2019-01-16 15:20:00,99.25,99.35,99.25,99.25,21739.0,76.2005,76.2772,76.2005,76.2005,21739.0
2019-01-16 15:25:00,99.25,99.29,99.07,99.13,24257.0,76.2005,76.2312,76.0623,76.1083,24257.0
2019-01-16 15:30:00,99.14,99.18,98.98,99.01,43461.0,76.116,76.1467,75.9932,76.0162,43461.0
2019-01-16 15:35:00,99.02,99.14,99.0,99.06,35870.0,76.0239,76.116,76.0085,76.0546,35870.0
2019-01-16 15:40:00,99.08,99.09,98.88,98.92,41051.0,76.0699,76.0776,75.9164,75.9471,41051.0
2019-01-16 15:45:00,98.9,98.91,98.69,98.88,50027.0,75.9317,75.9394,75.7705,75.9164,50027.0
2019-01-16 15:50:00,98.88,99.01,98.86,98.95,67310.0,75.9164,76.0162,75.901,75.9701,67310.0
2019-01-16 15:55:00,98.96,99.0,98.69,98.73,287721.0,75.9778,76.0085,75.7705,75.8012,287721.0
2019-01-17 09:30:00,98.36,98.36,97.75,97.86,65078.0,75.5171,75.5171,75.0488,75.1333,65078.0
2019-01-17 09:35:00,97.86,98.15,97.76,97.82,28024.0,75.1333,75.3559,75.0565,75.1026,28024.0
2019-01-17 09:40:00,97.88,97.89,97.39,97.57,23324.0,75.1486,75.1563,74.7724,74.9106,23324.0
2019-01-17 09:45:00,97.58,97.89,97.56,97.87,23507.0,74.9183,75.1563,74.9029,75.1409,23507.0
2019-01-17 09:50:00,97.89,97.93,97.6,97.91,13686.0,75.1563,75.187,74.9336,75.1717,13686.0
2019-01-17 09:55:00,97.95,98.11,97.92,97.95,16589.0,75.2024,75.3252,75.1793,75.2024,16589.0
2019-01-17 10:00:00,97.92,98.0,97.71,97.95,24674.0,75.1793,75.2408,75.0181,75.2024,24674.0
2019-01-17 10:05:00,97.89,97.89,97.69,97.71,17214.0,75.1563,75.1563,75.0027,75.0181,17214.0
2019-01-17 10:10:00,97.69,97.88,97.67,97.75,14518.0,75.0027,75.1486,74.9874,75.0488,14518.0
2019-01-17 10:15:00,97.76,97.77,97.43,97.54,30535.0,75.0565,75.0642,74.8031,74.8876,30535.0
2019-01-17 10:20:00,97.59,97.61,97.37,97.44,12202.0,74.926,74.9413,74.7571,74.8108,12202.0
2019-01-17 10:25:00,97.4,97.51,97.32,97.41,11847.0,74.7801,74.8645,74.7187,74.7878,11847.0
2019-01-17 10:30:00,97.42,97.56,97.37,97.51,7962.0,74.7954,74.9029,74.7571,74.8645,7962.0
2019-01-17 10:35:00,97.56,97.61,97.19,97.26,20753.0,74.9029,74.9413,74.6189,74.6726,20753.0
2019-01-17 10:40:00,97.24,97.33,97.11,97.23,15475.0,74.6573,74.7264,74.5574,74.6496,15475.0
2019-01-17 10:45:00,97.21,97.51,97.19,97.5,14706.0,74.6342,74.8645,74.6189,74.8569,14706.0
2019-01-17 10:50:00,97.5,97.56,97.43,97.49,14266.0,74.8569,74.9029,74.8031,74.8492,14266.0
2019-01-17 10:55:00,97.51,97.57,97.42,97.54,15559.0,74.8645,74.9106,74.7954,74.8876,15559.0
2019-01-17 11:00:00,97.54,97.69,97.54,97.67,19858.0,74.8876,75.0027,74.8876,74.9874,19858.0
2019-01-17 11:05:00,97.69,97.96,97.69,97.86,10325.0,75.0027,75.21,75.0027,75.1333,10325.0
2019-01-17 11:10:00,97.94,97.97,97.8,97.87,16800.0,75.1947,75.2177,75.0872,75.1409,16800.0
2019-01-17 11:15:00,97.89,98.16,97.89,98.16,29263.0,75.1563,75.3636,75.1563,75.3636,29263.0
2019-01-17 11:20:00,98.18,98.29,98.1,98.12,16004.0,75.3789,75.4634,75.3175,75.3329,16004.0
2019-01-17 11:25:00,98.16,98.18,98.05,98.07,11135.0,75.3636,75.3789,75.2791,75.2945,11135.0
2019-01-17 11:30:00,98.06,98.06,97.92,97.93,11246.0,75.2868,75.2868,75.1793,75.187,11246.0
2019-01-17 11:35:00,97.93,98.12,97.9,98.07,49622.0,75.187,75.3329,75.164,75.2945,49622.0
2019-01-17 11:40:00,98.07,98.31,97.98,98.27,19376.0,75.2945,75.4788,75.2254,75.448,19376.0
2019-01-17 11:45:00,98.29,98.38,98.25,98.34,12583.0,75.4634,75.5325,75.4327,75.5018,12583.0
2019-01-17 11:50:00,98.31,98.41,98.26,98.38,12736.0,75.4788,75.5555,75.4404,75.5325,12736.0
2019-01-17 11:55:00,98.39,98.61,98.38,98.38,24964.0,75.5402,75.7091,75.5325,75.5325,24964.0
2019-01-17 12:00:00,98.39,98.65,98.37,98.59,9973.0,75.5402,75.7398,75.5248,75.6937,9973.0
2019-01-17 12:05:00,98.55,98.55,98.36,98.39,13847.0,75.663,75.663,75.5171,75.5402,13847.0
2019-01-17 12:10:00,98.4,98.55,98.35,98.5,14546.0,75.5479,75.663,75.5095,75.6246,14546.0
2019-01-17 12:15:00,98.51,98.56,98.45,98.48,13856.0,75.6323,75.6707,75.5862,75.6093,13856.0
2019-01-17 12:20:00,98.46,98.46,98.25,98.29,12461.0,75.5939,75.5939,75.4327,75.4634,12461.0
2019-01-17 12:25:00,98.28,98.34,98.21,98.29,11920.0,75.4557,75.5018,75.402,75.4634,11920.0
2019-01-17 12:30:00,98.3,98.34,98.2,98.23,9508.0,75.4711,75.5018,75.3943,75.4173,9508.0
2019-01-17 12:35:00,98.24,98.27,98.13,98.26,8520.0,75.425,75.448,75.3406,75.4404,8520.0
2019-01-17 12:40:00,98.27,98.33,98.14,98.22,29923.0,75.448,75.4941,75.3482,75.4097,29923.0
2019-01-17 12:45:00,98.24,98.27,98.04,98.14,13886.0,75.425,75.448,75.2715,75.3482,13886.0
2019-01-17 12:50:00,98.04,98.1,97.98,98.1,10881.0,75.2715,75.3175,75.2254,75.3175,10881.0
2019-01-17 12:55:00,98.11,98.12,97.97,98.03,7032.0,75.3252,75.3329,75.2177,75.2638,7032.0
2019-01-17 13:00:00,98.03,98.19,98.03,98.11,8593.0,75.2638,75.3866,75.2638,75.3252,8593.0
2019-01-17 13:05:00,98.11,98.14,98.06,98.1,9092.0,75.3252,75.3482,75.2868,75.3175,9092.0
2019-01-17 13:10:00,98.1,98.21,98.08,98.1,14471.0,75.3175,75.402,75.3022,75.3175,14471.0
2019-01-17 13:15:00,98.1,98.12,98.05,98.08,9167.0,75.3175,75.3329,75.2791,75.3022,9167.0
2019-01-17 13:20:00,98.07,98.29,98.06,98.22,55341.0,75.2945,75.4634,75.2868,75.4097,55341.0
2019-01-17 13:25:00,98.2,98.26,98.14,98.2,62563.0,75.3943,75.4404,75.3482,75.3943,62563.0
2019-01-17 13:30:00,98.21,98.22,98.1,98.2,8683.0,75.402,75.4097,75.3175,75.3943,8683.0
2019-01-17 13:35:00,98.19,98.23,98.12,98.17,10121.0,75.3866,75.4173,75.3329,75.3713,10121.0
2019-01-17 13:40:00,98.18,98.21,98.01,98.07,19996.0,75.3789,75.402,75.2484,75.2945,19996.0
2019-01-17 13:45:00,98.06,98.3,98.05,98.19,28106.0,75.2868,75.4711,75.2791,75.3866,28106.0
2019-01-17 13:50:00,98.2,98.22,98.03,98.12,12543.0,75.3943,75.4097,75.2638,75.3329,12543.0
2019-01-17 13:55:00,98.1,98.18,98.06,98.18,5842.0,75.3175,75.3789,75.2868,75.3789,5842.0
2019-01-17 14:00:00,98.15,98.18,98.1,98.13,6539.0,75.3559,75.3789,75.3175,75.3406,6539.0
2019-01-17 14:05:00,98.16,98.19,98.11,98.15,7893.0,75.3636,75.3866,75.3252,75.3559,7893.0
2019-01-17 14:10:00,98.13,98.17,98.06,98.1,28280.0,75.3406,75.3713,75.2868,75.3175,28280.0
2019-01-17 14:15:00,98.11,98.21,98.04,98.21,21563.0,75.3252,75.402,75.2715,75.402,21563.0
2019-01-17 14:20:00,98.22,98.23,98.06,98.11,13267.0,75.4097,75.4173,75.2868,75.3252,13267.0
2019-01-17 14:25:00,98.1,98.19,98.05,98.17,18217.0,75.3175,75.3866,75.2791,75.3713,18217.0
2019-01-17 14:30:00,98.17,98.26,98.17,98.26,7946.0,75.3713,75.4404,75.3713,75.4404,7946.0
2019-01-17 14:35:00,98.28,98.57,98.21,98.54,16073.0,75.4557,75.6784,75.402,75.6553,16073.0
2019-01-17 14:40:00,98.53,98.97,98.53,98.95,31970.0,75.6477,75.9855,75.6477,75.9701,31970.0
2019-01-17 14:45:00,98.95,99.31,98.94,99.25,49243.0,75.9701,76.2465,75.9624,76.2005,49243.0
2019-01-17 14:50:00,99.27,99.35,98.87,98.87,49475.0,76.2158,76.2772,75.9087,75.9087,49475.0
2019-01-17 14:55:00,98.91,98.97,98.56,98.74,24277.0,75.9394,75.9855,75.6707,75.8089,24277.0
2019-01-17 15:00:00,98.79,98.79,98.48,98.52,12051.0,75.8473,75.8473,75.6093,75.64,12051.0
2019-01-17 15:05:00,98.51,98.67,98.46,98.51,16108.0,75.6323,75.7552,75.5939,75.6323,16108.0
2019-01-17 15:10:00,98.53,98.61,98.46,98.52,12802.0,75.6477,75.7091,75.5939,75.64,12802.0
2019-01-17 15:15:00,98.51,98.71,98.45,98.71,24643.0,75.6323,75.7859,75.5862,75.7859,24643.0
2019-01-17 15:20:00,98.73,98.82,98.66,98.77,19554.0,75.8012,75.8703,75.7475,75.8319,19554.0
2019-01-17 15:25:00,98.77,98.95,98.63,98.95,20386.0,75.8319,75.9701,75.7244,75.9701,20386.0
2019-01-17 15:30:00,98.94,99.08,98.92,99.07,38714.0,75.9624,76.0699,75.9471,76.0623,38714.0
2019-01-17 15:35:00,99.07,99.13,99.05,99.07,48189.0,76.0623,76.1083,76.0469,76.0623,48189.0
2019-01-17 15:40:00,99.1,99.16,98.95,98.95,41162.0,76.0853,76.1314,75.9701,75.9701,41162.0
2019-01-17 15:45:00,98.96,99.11,98.95,99.0,57826.0,75.9778,76.093,75.9701,76.0085,57826.0
2019-01-17 15:50:00,99.0,99.02,98.78,98.98,48001.0,76.0085,76.0239,75.8396,75.9932,48001.0
2019-01-17 15:55:00,98.98,99.11,98.94,99.08,138942.0,75.9932,76.093,75.9624,76.0699,138942.0
2019-01-18 09:30:00,100.3,100.36,99.55,99.69,318140.0,77.0066,77.0527,76.4308,76.5383,318140.0
2019-01-18 09:35:00,99.69,100.29,99.47,99.75,23929.0,76.5383,76.9989,76.3694,76.5843,23929.0
2019-01-18 09:40:00,99.8,100.01,99.56,99.88,22598.0,76.6227,76.784,76.4385,76.6841,22598.0
2019-01-18 09:45:00,99.91,99.95,99.36,99.36,46870.0,76.7072,76.7379,76.2849,76.2849,46870.0
2019-01-18 09:50:00,99.38,99.5,99.1,99.44,18044.0,76.3003,76.3924,76.0853,76.3463,18044.0
2019-01-18 09:55:00,99.4,99.85,99.35,99.85,17825.0,76.3156,76.6611,76.2772,76.6611,17825.0
2019-01-18 10:00:00,99.81,100.17,99.8,100.14,28871.0,76.6304,76.9068,76.6227,76.8838,28871.0
2019-01-18 10:05:00,100.14,100.35,100.0,100.0,40124.0,76.8838,77.045,76.7763,76.7763,40124.0
2019-01-18 10:10:00,100.05,100.42,100.04,100.42,22873.0,76.8147,77.0987,76.807,77.0987,22873.0
2019-01-18 10:15:00,100.48,100.95,100.38,100.92,21256.0,77.1448,77.5057,77.068,77.4826,21256.0
2019-01-18 10:20:00,100.96,101.05,100.81,100.87,33834.0,77.5133,77.5824,77.3982,77.4442,33834.0
2019-01-18 10:25:00,100.87,100.94,100.45,100.47,45471.0,77.4442,77.498,77.1218,77.1371,45471.0
2019-01-18 10:30:00,100.46,100.54,100.25,100.31,27958.0,77.1294,77.1909,76.9682,77.0143,27958.0
2019-01-18 10:35:00,100.31,100.54,100.2,100.39,25631.0,77.0143,77.1909,76.9298,77.0757,25631.0
2019-01-18 10:40:00,100.4,100.79,100.36,100.68,17868.0,77.0834,77.3828,77.0527,77.2984,17868.0
2019-01-18 10:45:00,100.71,100.85,100.67,100.78,14398.0,77.3214,77.4289,77.2907,77.3751,14398.0
2019-01-18 10:50:00,100.74,100.91,100.7,100.74,16250.0,77.3444,77.4749,77.3137,77.3444,16250.0
2019-01-18 10:55:00,100.72,100.95,100.53,100.63,14577.0,77.3291,77.5057,77.1832,77.26,14577.0
2019-01-18 11:00:00,100.7,100.91,100.66,100.85,13032.0,77.3137,77.4749,77.283,77.4289,13032.0
2019-01-18 11:05:00,100.87,101.03,100.78,100.81,12837.0,77.4442,77.5671,77.3751,77.3982,12837.0
2019-01-18 11:10:00,100.78,100.78,100.55,100.66,15909.0,77.3751,77.3751,77.1985,77.283,15909.0
2019-01-18 11:15:00,100.67,100.69,100.42,100.42,16178.0,77.2907,77.306,77.0987,77.0987,16178.0
2019-01-18 11:20:00,100.43,100.54,100.29,100.51,22306.0,77.1064,77.1909,76.9989,77.1678,22306.0
2019-01-18 11:25:00,100.5,100.7,100.5,100.64,21946.0,77.1602,77.3137,77.1602,77.2676,21946.0
2019-01-18 11:30:00,100.64,100.77,100.52,100.73,21516.0,77.2676,77.3675,77.1755,77.3367,21516.0
2019-01-18 11:35:00,100.73,100.83,100.57,100.83,18796.0,77.3367,77.4135,77.2139,77.4135,18796.0
2019-01-18 11:40:00,100.83,100.86,100.63,100.63,56598.0,77.4135,77.4366,77.26,77.26,56598.0
2019-01-18 11:45:00,100.65,100.7,100.55,100.68,26628.0,77.2753,77.3137,77.1985,77.2984,26628.0
2019-01-18 11:50:00,100.69,100.82,100.64,100.81,21511.0,77.306,77.4058,77.2676,77.3982,21511.0
2019-01-18 11:55:00,100.83,101.11,100.81,101.03,27121.0,77.4135,77.6285,77.3982,77.5671,27121.0
2019-01-18 12:00:00,101.1,101.21,100.8,100.82,24958.0,77.6208,77.7053,77.3905,77.4058,24958.0
2019-01-18 12:05:00,100.83,100.88,100.5,100.57,17474.0,77.4135,77.4519,77.1602,77.2139,17474.0
2019-01-18 12:10:00,100.57,100.73,100.42,100.73,47716.0,77.2139,77.3367,77.0987,77.3367,47716.0
2019-01-18 12:15:00,100.74,100.82,100.5,100.62,13647.0,77.3444,77.4058,77.1602,77.2523,13647.0
2019-01-18 12:20:00,100.65,100.65,100.36,100.48,11464.0,77.2753,77.2753,77.0527,77.1448,11464.0
2019-01-18 12:25:00,100.51,100.61,100.36,100.4,9351.0,77.1678,77.2446,77.0527,77.0834,9351.0
2019-01-18 12:30:00,100.4,100.4,100.16,100.26,14072.0,77.0834,77.0834,76.8991,76.9759,14072.0
2019-01-18 12:35:00,100.25,100.31,100.19,100.23,7744.0,76.9682,77.0143,76.9222,76.9529,7744.0
2019-01-18 12:40:00,100.25,100.4,100.21,100.23,8587.0,76.9682,77.0834,76.9375,76.9529,8587.0
2019-01-18 12:45:00,100.19,100.26,100.11,100.18,8331.0,76.9222,76.9759,76.8607,76.9145,8331.0
2019-01-18 12:50:00,100.2,100.35,100.14,100.26,13565.0,76.9298,77.045,76.8838,76.9759,13565.0
2019-01-18 12:55:00,100.3,100.44,100.21,100.37,10765.0,77.0066,77.1141,76.9375,77.0603,10765.0
2019-01-18 13:00:00,100.39,100.55,100.34,100.55,21064.0,77.0757,77.1985,77.0373,77.1985,21064.0
2019-01-18 13:05:00,100.53,100.53,100.4,100.45,9738.0,77.1832,77.1832,77.0834,77.1218,9738.0
2019-01-18 13:10:00,100.47,100.47,100.29,100.32,7868.0,77.1371,77.1371,76.9989,77.022,7868.0
2019-01-18 13:15:00,100.3,100.3,100.0,100.1,11768.0,77.0066,77.0066,76.7763,76.8531,11768.0
2019-01-18 13:20:00,100.14,100.31,100.13,100.31,11844.0,76.8838,77.0143,76.8761,77.0143,11844.0
2019-01-18 13:25:00,100.32,100.41,100.22,100.27,21717.0,77.022,77.0911,76.9452,76.9836,21717.0
2019-01-18 13:30:00,100.24,100.27,100.03,100.13,8184.0,76.9605,76.9836,76.7993,76.8761,8184.0
2019-01-18 13:35:00,100.15,100.27,100.14,100.2,5836.0,76.8914,76.9836,76.8838,76.9298,5836.0
2019-01-18 13:40:00,100.22,100.29,100.17,100.28,9212.0,76.9452,76.9989,76.9068,76.9913,9212.0
2019-01-18 13:45:00,100.28,100.4,100.24,100.4,6963.0,76.9913,77.0834,76.9605,77.0834,6963.0
2019-01-18 13:50:00,100.4,100.43,100.25,100.28,8109.0,77.0834,77.1064,76.9682,76.9913,8109.0
2019-01-18 13:55:00,100.27,100.34,100.2,100.31,12214.0,76.9836,77.0373,76.9298,77.0143,12214.0
2019-01-18 14:00:00,100.33,100.44,100.28,100.44,13583.0,77.0296,77.1141,76.9913,77.1141,13583.0
2019-01-18 14:05:00,100.45,100.59,100.4,100.58,11103.0,77.1218,77.2293,77.0834,77.2216,11103.0
2019-01-18 14:10:00,100.6,100.61,100.48,100.51,8883.0,77.2369,77.2446,77.1448,77.1678,8883.0
2019-01-18 14:15:00,100.51,100.58,100.35,100.36,5517.0,77.1678,77.2216,77.045,77.0527,5517.0
2019-01-18 14:20:00,100.34,100.52,100.34,100.44,10616.0,77.0373,77.1755,77.0373,77.1141,10616.0
2019-01-18 14:25:00,100.43,100.44,100.35,100.38,6785.0,77.1064,77.1141,77.045,77.068,6785.0
2019-01-18 14:30:00,100.36,100.38,100.24,100.3,12302.0,77.0527,77.068,76.9605,77.0066,12302.0
2019-01-18 14:35:00,100.28,100.36,100.28,100.33,3779.0,76.9913,77.0527,76.9913,77.0296,3779.0
2019-01-18 14:40:00,100.32,100.38,100.18,100.31,45716.0,77.022,77.068,76.9145,77.0143,45716.0
2019-01-18 14:45:00,100.31,100.61,100.29,100.57,28259.0,77.0143,77.2446,76.9989,77.2139,28259.0
2019-01-18 14:50:00,100.58,100.64,100.54,100.58,8454.0,77.2216,77.2676,77.1909,77.2216,8454.0
2019-01-18 14:55:00,100.59,100.69,100.59,100.62,34855.0,77.2293,77.306,77.2293,77.2523,34855.0
2019-01-18 15:00:00,100.59,100.61,100.46,100.57,12788.0,77.2293,77.2446,77.1294,77.2139,12788.0
2019-01-18 15:05:00,100.56,100.62,100.44,100.48,21087.0,77.2062,77.2523,77.1141,77.1448,21087.0
2019-01-18 15:10:00,100.47,100.56,100.44,100.56,18392.0,77.1371,77.2062,77.1141,77.2062,18392.0
2019-01-18 15:15:00,100.57,100.76,100.54,100.73,25058.0,77.2139,77.3598,77.1909,77.3367,25058.0
2019-01-18 15:20:00,100.74,100.75,100.58,100.59,25937.0,77.3444,77.3521,77.2216,77.2293,25937.0
2019-01-18 15:25:00,100.58,100.66,100.55,100.61,28857.0,77.2216,77.283,77.1985,77.2446,28857.0
2019-01-18 15:30:00,100.61,100.68,100.48,100.5,50142.0,77.2446,77.2984,77.1448,77.1602,50142.0
2019-01-18 15:35:00,100.49,100.66,100.46,100.64,44054.0,77.1525,77.283,77.1294,77.2676,44054.0
2019-01-18 15:40:00,100.65,100.86,100.59,100.83,118381.0,77.2753,77.4366,77.2293,77.4135,118381.0
2019-01-18 15:45:00,100.82,100.89,100.62,100.65,86784.0,77.4058,77.4596,77.2523,77.2753,86784.0
2019-01-18 15:50:00,100.65,100.76,100.56,100.75,118595.0,77.2753,77.3598,77.2062,77.3521,118595.0
2019-01-18 15:55:00,100.76,101.17,100.71,101.05,287730.0,77.3598,77.6746,77.3214,77.5824,287730.0
2019-01-22 09:30:00,99.76,100.06,99.41,99.66,59268.0,76.592,76.8223,76.3233,76.5152,59268.0
2019-01-22 09:35:00,99.7,99.77,99.41,99.62,29953.0,76.5459,76.5997,76.3233,76.4845,29953.0
2019-01-22 09:40:00,99.65,99.82,99.51,99.51,25054.0,76.5076,76.6381,76.4001,76.4001,25054.0
2019-01-22 09:45:00,99.48,99.6,99.34,99.34,25194.0,76.377,76.4692,76.2696,76.2696,25194.0
2019-01-22 09:50:00,99.33,99.43,99.09,99.2,30629.0,76.2619,76.3387,76.0776,76.1621,30629.0
2019-01-22 09:55:00,99.24,99.63,99.18,99.54,24049.0,76.1928,76.4922,76.1467,76.4231,24049.0
2019-01-22 10:00:00,99.58,99.58,99.28,99.32,9470.0,76.4538,76.4538,76.2235,76.2542,9470.0
2019-01-22 10:05:00,99.27,99.33,98.98,99.08,44204.0,76.2158,76.2619,75.9932,76.0699,44204.0
2019-01-22 10:10:00,99.06,99.14,98.67,98.73,12954.0,76.0546,76.116,75.7552,75.8012,12954.0
2019-01-22 10:15:00,98.78,98.89,98.62,98.7,10763.0,75.8396,75.9241,75.7168,75.7782,10763.0
2019-01-22 10:20:00,98.66,99.1,98.57,99.05,17634.0,75.7475,76.0853,75.6784,76.0469,17634.0
2019-01-22 10:25:00,99.13,99.18,98.66,98.68,25238.0,76.1083,76.1467,75.7475,75.7628,25238.0
2019-01-22 10:30:00,98.73,98.81,98.59,98.73,11958.0,75.8012,75.8626,75.6937,75.8012,11958.0
2019-01-22 10:35:00,98.75,99.18,98.74,99.06,14214.0,75.8166,76.1467,75.8089,76.0546,14214.0
2019-01-22 10:40:00,99.06,99.32,98.94,99.16,67102.0,76.0546,76.2542,75.9624,76.1314,67102.0
2019-01-22 10:45:00,99.2,99.21,98.8,98.83,25720.0,76.1621,76.1697,75.855,75.878,25720.0
2019-01-22 10:50:00,98.84,99.27,98.84,99.21,30589.0,75.8857,76.2158,75.8857,76.1697,30589.0
2019-01-22 10:55:00,99.2,99.3,98.95,98.98,7006.0,76.1621,76.2388,75.9701,75.9932,7006.0
2019-01-22 11:00:00,98.9,98.96,98.81,98.93,10998.0,75.9317,75.9778,75.8626,75.9548,10998.0
2019-01-22 11:05:00,98.93,99.04,98.84,98.98,8818.0,75.9548,76.0392,75.8857,75.9932,8818.0
2019-01-22 11:10:00,98.98,99.46,98.9,99.44,27425.0,75.9932,76.3617,75.9317,76.3463,27425.0
2019-01-22 11:15:00,99.44,99.54,99.34,99.5,31123.0,76.3463,76.4231,76.2696,76.3924,31123.0
2019-01-22 11:20:00,99.52,99.8,99.46,99.8,21763.0,76.4078,76.6227,76.3617,76.6227,21763.0
2019-01-22 11:25:00,99.77,99.78,99.31,99.42,21601.0,76.5997,76.6074,76.2465,76.331,21601.0
2019-01-22 11:30:00,99.45,99.46,99.22,99.26,7130.0,76.354,76.3617,76.1774,76.2081,7130.0
2019-01-22 11:35:00,99.22,99.33,99.06,99.21,12345.0,76.1774,76.2619,76.0546,76.1697,12345.0
2019-01-22 11:40:00,99.13,99.13,98.77,98.83,14773.0,76.1083,76.1083,75.8319,75.878,14773.0
2019-01-22 11:45:00,98.8,98.99,98.79,98.95,14416.0,75.855,76.0008,75.8473,75.9701,14416.0
2019-01-22 11:50:00,98.95,98.95,98.65,98.67,4800.0,75.9701,75.9701,75.7398,75.7552,4800.0
2019-01-22 11:55:00,98.68,98.82,98.59,98.6,8424.0,75.7628,75.8703,75.6937,75.7014,8424.0
2019-01-22 12:00:00,98.58,98.79,98.58,98.73,54692.0,75.6861,75.8473,75.6861,75.8012,54692.0
2019-01-22 12:05:00,98.72,98.97,98.69,98.73,23303.0,75.7935,75.9855,75.7705,75.8012,23303.0
2019-01-22 12:10:00,98.78,98.96,98.75,98.94,22983.0,75.8396,75.9778,75.8166,75.9624,22983.0
2019-01-22 12:15:00,98.92,99.08,98.86,98.95,14260.0,75.9471,76.0699,75.901,75.9701,14260.0
2019-01-22 12:20:00,98.97,99.1,98.97,98.99,20204.0,75.9855,76.0853,75.9855,76.0008,20204.0
2019-01-22 12:25:00,99.0,99.01,98.74,98.81,30163.0,76.0085,76.0162,75.8089,75.8626,30163.0
2019-01-22 12:30:00,98.78,98.86,98.76,98.76,5910.0,75.8396,75.901,75.8243,75.8243,5910.0
2019-01-22 12:35:00,98.8,98.83,98.65,98.66,9951.0,75.855,75.878,75.7398,75.7475,9951.0
2019-01-22 12:40:00,98.68,98.71,98.59,98.68,7215.0,75.7628,75.7859,75.6937,75.7628,7215.0
2019-01-22 12:45:00,98.73,98.9,98.72,98.88,16393.0,75.8012,75.9317,75.7935,75.9164,16393.0
2019-01-22 12:50:00,98.91,99.0,98.87,98.91,5739.0,75.9394,76.0085,75.9087,75.9394,5739.0
2019-01-22 12:55:00,98.9,98.91,98.64,98.67,17183.0,75.9317,75.9394,75.7321,75.7552,17183.0
2019-01-22 13:00:00,98.65,98.65,98.35,98.4,19354.0,75.7398,75.7398,75.5095,75.5479,19354.0
2019-01-22 13:05:00,98.4,98.41,98.2,98.22,15138.0,75.5479,75.5555,75.3943,75.4097,15138.0
2019-01-22 13:10:00,98.18,98.2,98.01,98.11,28378.0,75.3789,75.3943,75.2484,75.3252,28378.0
2019-01-22 13:15:00,98.16,98.19,97.94,97.95,13823.0,75.3636,75.3866,75.1947,75.2024,13823.0
2019-01-22 13:20:00,97.96,98.22,97.95,98.1,26331.0,75.21,75.4097,75.2024,75.3175,26331.0
2019-01-22 13:25:00,98.1,98.36,98.08,98.26,20849.0,75.3175,75.5171,75.3022,75.4404,20849.0
2019-01-22 13:30:00,98.26,98.42,98.16,98.41,25084.0,75.4404,75.5632,75.3636,75.5555,25084.0
2019-01-22 13:35:00,98.38,98.43,98.18,98.21,10965.0,75.5325,75.5709,75.3789,75.402,10965.0
2019-01-22 13:40:00,98.18,98.22,97.95,97.96,11625.0,75.3789,75.4097,75.2024,75.21,11625.0
2019-01-22 13:45:00,97.97,98.19,97.94,98.19,11605.0,75.2177,75.3866,75.1947,75.3866,11605.0
2019-01-22 13:50:00,98.18,98.35,98.1,98.17,9370.0,75.3789,75.5095,75.3175,75.3713,9370.0
2019-01-22 13:55:00,98.15,98.27,98.07,98.17,13806.0,75.3559,75.448,75.2945,75.3713,13806.0
2019-01-22 14:00:00,98.14,98.32,98.14,98.28,25801.0,75.3482,75.4864,75.3482,75.4557,25801.0
2019-01-22 14:05:00,98.33,98.47,98.26,98.27,16413.0,75.4941,75.6016,75.4404,75.448,16413.0
2019-01-22 14:10:00,98.28,98.46,98.28,98.46,12547.0,75.4557,75.5939,75.4557,75.5939,12547.0
2019-01-22 14:15:00,98.45,98.58,98.41,98.47,22794.0,75.5862,75.6861,75.5555,75.6016,22794.0
2019-01-22 14:20:00,98.5,98.5,98.21,98.25,17543.0,75.6246,75.6246,75.402,75.4327,17543.0
2019-01-22 14:25:00,98.24,98.36,98.21,98.29,16778.0,75.425,75.5171,75.402,75.4634,16778.0
2019-01-22 14:30:00,98.26,98.38,98.24,98.36,17705.0,75.4404,75.5325,75.425,75.5171,17705.0
2019-01-22 14:35:00,98.34,98.35,98.13,98.14,17659.0,75.5018,75.5095,75.3406,75.3482,17659.0
2019-01-22 14:40:00,98.15,98.16,97.75,97.81,62856.0,75.3559,75.3636,75.0488,75.0949,62856.0
2019-01-22 14:45:00,97.78,97.88,97.67,97.7,22353.0,75.0718,75.1486,74.9874,75.0104,22353.0
2019-01-22 14:50:00,97.71,97.87,97.6,97.71,45707.0,75.0181,75.1409,74.9336,75.0181,45707.0
2019-01-22 14:55:00,97.7,97.8,97.66,97.76,48275.0,75.0104,75.0872,74.9797,75.0565,48275.0
2019-01-22 15:00:00,97.75,97.93,97.72,97.75,31173.0,75.0488,75.187,75.0258,75.0488,31173.0
2019-01-22 15:05:00,97.75,97.8,97.65,97.73,34539.0,75.0488,75.0872,74.972,75.0335,34539.0
2019-01-22 15:10:00,97.73,97.82,97.66,97.78,30271.0,75.0335,75.1026,74.9797,75.0718,30271.0
2019-01-22 15:15:00,97.79,97.97,97.78,97.94,36963.0,75.0795,75.2177,75.0718,75.1947,36963.0
2019-01-22 15:20:00,97.94,98.09,97.93,98.03,32571.0,75.1947,75.3099,75.187,75.2638,32571.0
2019-01-22 15:25:00,98.04,98.04,97.86,97.86,21851.0,75.2715,75.2715,75.1333,75.1333,21851.0
2019-01-22 15:30:00,97.86,97.89,97.42,97.42,36744.0,75.1333,75.1563,74.7954,74.7954,36744.0
2019-01-22 15:35:00,97.41,97.59,97.11,97.57,150672.0,74.7878,74.926,74.5574,74.9106,150672.0
2019-01-22 15:40:00,97.59,97.69,97.09,97.11,93589.0,74.926,75.0027,74.5421,74.5574,93589.0
2019-01-22 15:45:00,97.09,97.17,96.97,97.0,131303.0,74.5421,74.6035,74.45,74.473,131303.0
2019-01-22 15:50:00,97.0,97.1,96.73,96.8,134818.0,74.473,74.5498,74.2657,74.3194,134818.0
2019-01-22 15:55:00,96.81,96.99,96.63,96.91,354847.0,74.3271,74.4653,74.1889,74.4039,354847.0
2019-01-23 09:30:00,97.65,98.42,97.51,98.42,42575.0,74.972,75.5632,74.8645,75.5632,42575.0
2019-01-23 09:35:00,98.29,98.33,97.76,97.77,20607.0,75.4634,75.4941,75.0565,75.0642,20607.0
2019-01-23 09:40:00,97.76,98.01,97.52,97.59,12517.0,75.0565,75.2484,74.8722,74.926,12517.0
2019-01-23 09:45:00,97.59,97.68,97.38,97.42,18406.0,74.926,74.9951,74.7647,74.7954,18406.0
2019-01-23 09:50:00,97.4,97.42,96.94,96.99,27101.0,74.7801,74.7954,74.4269,74.4653,27101.0
2019-01-23 09:55:00,96.95,97.16,96.94,97.16,20248.0,74.4346,74.5958,74.4269,74.5958,20248.0
2019-01-23 10:00:00,97.08,97.29,96.84,97.29,21341.0,74.5344,74.6956,74.3501,74.6956,21341.0
2019-01-23 10:05:00,97.26,97.53,97.17,97.48,16926.0,74.6726,74.8799,74.6035,74.8415,16926.0
2019-01-23 10:10:00,97.51,97.77,97.51,97.67,14265.0,74.8645,75.0642,74.8645,74.9874,14265.0
2019-01-23 10:15:00,97.64,97.82,97.58,97.62,17176.0,74.9644,75.1026,74.9183,74.949,17176.0
2019-01-23 10:20:00,97.64,97.8,97.57,97.57,20970.0,74.9644,75.0872,74.9106,74.9106,20970.0
2019-01-23 10:25:00,97.61,97.68,97.49,97.65,21387.0,74.9413,74.9951,74.8492,74.972,21387.0
2019-01-23 10:30:00,97.63,97.65,97.39,97.39,14585.0,74.9567,74.972,74.7724,74.7724,14585.0
2019-01-23 10:35:00,97.46,97.85,97.46,97.57,19735.0,74.8262,75.1256,74.8262,74.9106,19735.0
2019-01-23 10:40:00,97.53,97.61,97.41,97.45,9048.0,74.8799,74.9413,74.7878,74.8185,9048.0
2019-01-23 10:45:00,97.41,97.51,97.22,97.25,16416.0,74.7878,74.8645,74.6419,74.6649,16416.0
2019-01-23 10:50:00,97.28,97.39,97.18,97.3,16278.0,74.688,74.7724,74.6112,74.7033,16278.0
2019-01-23 10:55:00,97.33,97.33,96.94,97.0,19167.0,74.7264,74.7264,74.4269,74.473,19167.0
2019-01-23 11:00:00,97.0,97.11,96.91,97.07,30201.0,74.473,74.5574,74.4039,74.5267,30201.0
2019-01-23 11:05:00,97.08,97.15,96.92,97.15,16050.0,74.5344,74.5882,74.4116,74.5882,16050.0
2019-01-23 11:10:00,97.23,97.38,97.05,97.08,14515.0,74.6496,74.7647,74.5114,74.5344,14515.0
2019-01-23 11:15:00,97.14,97.25,96.82,96.94,16515.0,74.5805,74.6649,74.3348,74.4269,16515.0
2019-01-23 11:20:00,96.98,97.05,96.83,96.84,14517.0,74.4576,74.5114,74.3425,74.3501,14517.0
2019-01-23 11:25:00,96.88,97.02,96.53,96.81,60338.0,74.3809,74.4883,74.1121,74.3271,60338.0
2019-01-23 11:30:00,96.8,96.84,96.62,96.79,18042.0,74.3194,74.3501,74.1812,74.3118,18042.0
2019-01-23 11:35:00,96.81,96.89,96.72,96.85,13306.0,74.3271,74.3885,74.258,74.3578,13306.0
2019-01-23 11:40:00,96.81,96.81,96.58,96.59,10970.0,74.3271,74.3271,74.1505,74.1582,10970.0
2019-01-23 11:45:00,96.56,96.56,96.3,96.32,15367.0,74.1352,74.1352,73.9356,73.9509,15367.0
2019-01-23 11:50:00,96.4,96.54,96.28,96.44,54606.0,74.0123,74.1198,73.9202,74.043,54606.0
2019-01-23 11:55:00,96.46,96.53,96.18,96.29,84726.0,74.0584,74.1121,73.8434,73.9279,84726.0
2019-01-23 12:00:00,96.32,96.69,96.18,96.69,43999.0,73.9509,74.235,73.8434,74.235,43999.0
2019-01-23 12:05:00,96.66,96.68,96.2,96.34,20779.0,74.212,74.2273,73.8588,73.9663,20779.0
2019-01-23 12:10:00,96.33,96.42,96.21,96.21,13731.0,73.9586,74.0277,73.8665,73.8665,13731.0
2019-01-23 12:15:00,96.2,96.45,96.13,96.36,16957.0,73.8588,74.0507,73.805,73.9816,16957.0
2019-01-23 12:20:00,96.33,96.54,96.28,96.44,21420.0,73.9586,74.1198,73.9202,74.043,21420.0
2019-01-23 12:25:00,96.43,96.58,96.34,96.49,81547.0,74.0354,74.1505,73.9663,74.0814,81547.0
2019-01-23 12:30:00,96.48,96.64,96.39,96.55,30730.0,74.0738,74.1966,74.0047,74.1275,30730.0
2019-01-23 12:35:00,96.57,96.69,96.56,96.67,20988.0,74.1429,74.235,74.1352,74.2196,20988.0
2019-01-23 12:40:00,96.68,96.68,96.44,96.61,27105.0,74.2273,74.2273,74.043,74.1736,27105.0
2019-01-23 12:45:00,96.64,96.81,96.55,96.79,27233.0,74.1966,74.3271,74.1275,74.3118,27233.0
2019-01-23 12:50:00,96.76,96.82,96.67,96.75,31246.0,74.2887,74.3348,74.2196,74.281,31246.0
2019-01-23 12:55:00,96.75,96.87,96.63,96.87,19364.0,74.281,74.3732,74.1889,74.3732,19364.0
2019-01-23 13:00:00,96.83,96.83,96.44,96.47,17602.0,74.3425,74.3425,74.043,74.0661,17602.0
2019-01-23 13:05:00,96.44,96.74,96.42,96.7,10003.0,74.043,74.2734,74.0277,74.2427,10003.0
2019-01-23 13:10:00,96.69,96.74,96.49,96.58,16016.0,74.235,74.2734,74.0814,74.1505,16016.0
2019-01-23 13:15:00,96.57,96.86,96.55,96.82,73071.0,74.1429,74.3655,74.1275,74.3348,73071.0
2019-01-23 13:20:00,96.85,96.95,96.85,96.9,6803.0,74.3578,74.4346,74.3578,74.3962,6803.0
2019-01-23 13:25:00,96.88,96.93,96.67,96.73,12291.0,74.3809,74.4192,74.2196,74.2657,12291.0
2019-01-23 13:30:00,96.71,96.96,96.71,96.9,11598.0,74.2503,74.4423,74.2503,74.3962,11598.0
2019-01-23 13:35:00,96.93,97.03,96.9,96.94,10085.0,74.4192,74.496,74.3962,74.4269,10085.0
2019-01-23 13:40:00,96.95,96.95,96.78,96.9,9935.0,74.4346,74.4346,74.3041,74.3962,9935.0
2019-01-23 13:45:00,96.9,96.97,96.86,96.89,15872.0,74.3962,74.45,74.3655,74.3885,15872.0
2019-01-23 13:50:00,96.89,96.89,96.75,96.78,8831.0,74.3885,74.3885,74.281,74.3041,8831.0
2019-01-23 13:55:00,96.75,96.88,96.69,96.77,13238.0,74.281,74.3809,74.235,74.2964,13238.0
2019-01-23 14:00:00,96.81,96.91,96.71,96.79,44096.0,74.3271,74.4039,74.2503,74.3118,44096.0
2019-01-23 14:05:00,96.82,96.89,96.74,96.83,18020.0,74.3348,74.3885,74.2734,74.3425,18020.0
2019-01-23 14:10:00,96.88,96.94,96.82,96.82,11820.0,74.3809,74.4269,74.3348,74.3348,11820.0
2019-01-23 14:15:00,96.8,96.86,96.54,96.61,15520.0,74.3194,74.3655,74.1198,74.1736,15520.0
2019-01-23 14:20:00,96.6,96.76,96.59,96.72,9780.0,74.1659,74.2887,74.1582,74.258,9780.0
2019-01-23 14:25:00,96.69,96.82,96.64,96.81,20135.0,74.235,74.3348,74.1966,74.3271,20135.0
2019-01-23 14:30:00,96.78,96.87,96.66,96.83,19095.0,74.3041,74.3732,74.212,74.3425,19095.0
2019-01-23 14:35:00,96.86,96.91,96.73,96.74,24531.0,74.3655,74.4039,74.2657,74.2734,24531.0
2019-01-23 14:40:00,96.72,96.72,96.42,96.42,11667.0,74.258,74.258,74.0277,74.0277,11667.0
2019-01-23 14:45:00,96.4,96.43,96.26,96.36,17336.0,74.0123,74.0354,73.9048,73.9816,17336.0
2019-01-23 14:50:00,96.37,96.52,96.37,96.37,20812.0,73.9893,74.1045,73.9893,73.9893,20812.0
2019-01-23 14:55:00,96.39,96.56,96.31,96.48,26725.0,74.0047,74.1352,73.9432,74.0738,26725.0
2019-01-23 15:00:00,96.48,96.65,96.47,96.62,33122.0,74.0738,74.2043,74.0661,74.1812,33122.0
2019-01-23 15:05:00,96.62,96.76,96.49,96.57,29341.0,74.1812,74.2887,74.0814,74.1429,29341.0
2019-01-23 15:10:00,96.55,96.77,96.54,96.77,22752.0,74.1275,74.2964,74.1198,74.2964,22752.0
2019-01-23 15:15:00,96.77,97.0,96.74,96.89,20597.0,74.2964,74.473,74.2734,74.3885,20597.0
2019-01-23 15:20:00,96.9,97.02,96.84,96.85,19800.0,74.3962,74.4883,74.3501,74.3578,19800.0
2019-01-23 15:25:00,96.83,96.85,96.71,96.79,24793.0,74.3425,74.3578,74.2503,74.3118,24793.0
2019-01-23 15:30:00,96.77,96.77,96.52,96.54,21484.0,74.2964,74.2964,74.1045,74.1198,21484.0
2019-01-23 15:35:00,96.56,96.61,96.51,96.59,21097.0,74.1352,74.1736,74.0968,74.1582,21097.0
2019-01-23 15:40:00,96.59,96.75,96.59,96.69,32815.0,74.1582,74.281,74.1582,74.235,32815.0
2019-01-23 15:45:00,96.68,96.7,96.53,96.58,40293.0,74.2273,74.2427,74.1121,74.1505,40293.0
2019-01-23 15:50:00,96.59,96.62,96.42,96.48,33199.0,74.1582,74.1812,74.0277,74.0738,33199.0
2019-01-23 15:55:00,96.49,96.69,96.49,96.58,131859.0,74.0814,74.235,74.0814,74.1505,131859.0
2019-01-24 09:30:00,96.52,96.9,96.2,96.82,30750.0,74.1045,74.3962,73.8588,74.3348,30750.0
2019-01-24 09:35:00,96.8,96.97,96.35,96.36,33696.0,74.3194,74.45,73.9739,73.9816,33696.0
2019-01-24 09:40:00,96.42,96.42,95.81,95.91,100126.0,74.0277,74.0277,73.5594,73.6361,100126.0
2019-01-24 09:45:00,96.02,96.25,95.92,95.92,23456.0,73.7206,73.8972,73.6438,73.6438,23456.0
2019-01-24 09:50:00,95.9,96.04,95.79,96.0,61730.0,73.6285,73.7359,73.544,73.7052,61730.0
2019-01-24 09:55:00,96.05,96.15,95.92,95.98,129459.0,73.7436,73.8204,73.6438,73.6899,129459.0
2019-01-24 10:00:00,95.97,96.18,95.85,96.08,55241.0,73.6822,73.8434,73.5901,73.7666,55241.0
2019-01-24 10:05:00,96.06,96.36,96.03,96.32,70368.0,73.7513,73.9816,73.7283,73.9509,70368.0
2019-01-24 10:10:00,96.34,96.42,96.2,96.27,21174.0,73.9663,74.0277,73.8588,73.9125,21174.0
2019-01-24 10:15:00,96.31,96.5,96.3,96.31,15532.0,73.9432,74.0891,73.9356,73.9432,15532.0
2019-01-24 10:20:00,96.29,96.38,96.12,96.22,50304.0,73.9279,73.997,73.7974,73.8741,50304.0
2019-01-24 10:25:00,96.22,96.5,96.22,96.48,50442.0,73.8741,74.0891,73.8741,74.0738,50442.0
2019-01-24 10:30:00,96.51,96.82,96.5,96.71,31810.0,74.0968,74.3348,74.0891,74.2503,31810.0
2019-01-24 10:35:00,96.72,96.86,96.57,96.81,22432.0,74.258,74.3655,74.1429,74.3271,22432.0
2019-01-24 10:40:00,96.84,96.88,96.67,96.78,45793.0,74.3501,74.3809,74.2196,74.3041,45793.0
2019-01-24 10:45:00,96.76,96.86,96.53,96.57,18072.0,74.2887,74.3655,74.1121,74.1429,18072.0
2019-01-24 10:50:00,96.57,96.69,96.39,96.48,24555.0,74.1429,74.235,74.0047,74.0738,24555.0
2019-01-24 10:55:00,96.47,96.96,96.47,96.84,24966.0,74.0661,74.4423,74.0661,74.3501,24966.0
2019-01-24 11:00:00,96.75,96.94,96.61,96.83,25045.0,74.281,74.4269,74.1736,74.3425,25045.0
2019-01-24 11:05:00,96.82,97.21,96.79,96.98,25983.0,74.3348,74.6342,74.3118,74.4576,25983.0
2019-01-24 11:10:00,97.0,97.01,96.68,96.87,11087.0,74.473,74.4807,74.2273,74.3732,11087.0
2019-01-24 11:15:00,96.85,97.17,96.83,97.02,11271.0,74.3578,74.6035,74.3425,74.4883,11271.0
2019-01-24 11:20:00,97.01,97.36,96.92,97.35,16315.0,74.4807,74.7494,74.4116,74.7417,16315.0
2019-01-24 11:25:00,97.39,97.5,97.12,97.33,41531.0,74.7724,74.8569,74.5651,74.7264,41531.0
2019-01-24 11:30:00,97.32,97.32,97.03,97.18,41801.0,74.7187,74.7187,74.496,74.6112,41801.0
2019-01-24 11:35:00,97.18,97.41,97.07,97.36,59468.0,74.6112,74.7878,74.5267,74.7494,59468.0
2019-01-24 11:40:00,97.4,97.5,97.36,97.46,13580.0,74.7801,74.8569,74.7494,74.8262,13580.0
2019-01-24 11:45:00,97.46,97.78,97.41,97.69,16501.0,74.8262,75.0718,74.7878,75.0027,16501.0
2019-01-24 11:50:00,97.67,97.9,97.67,97.9,25205.0,74.9874,75.164,74.9874,75.164,25205.0
2019-01-24 11:55:00,97.91,97.95,97.71,97.73,19616.0,75.1717,75.2024,75.0181,75.0335,19616.0
2019-01-24 12:00:00,97.71,97.81,97.62,97.72,27749.0,75.0181,75.0949,74.949,75.0258,27749.0
2019-01-24 12:05:00,97.75,97.77,97.62,97.73,13261.0,75.0488,75.0642,74.949,75.0335,13261.0
2019-01-24 12:10:00,97.74,98.05,97.74,98.0,23780.0,75.0411,75.2791,75.0411,75.2408,23780.0
2019-01-24 12:15:00,98.0,98.02,97.64,97.64,13046.0,75.2408,75.2561,74.9644,74.9644,13046.0
2019-01-24 12:20:00,97.64,97.67,97.23,97.23,13551.0,74.9644,74.9874,74.6496,74.6496,13551.0
2019-01-24 12:25:00,97.25,97.31,97.21,97.31,8832.0,74.6649,74.711,74.6342,74.711,8832.0
2019-01-24 12:30:00,97.34,97.5,97.23,97.23,13354.0,74.734,74.8569,74.6496,74.6496,13354.0
2019-01-24 12:35:00,97.18,97.27,97.07,97.27,7801.0,74.6112,74.6803,74.5267,74.6803,7801.0
2019-01-24 12:40:00,97.26,97.29,97.16,97.25,8470.0,74.6726,74.6956,74.5958,74.6649,8470.0
2019-01-24 12:45:00,97.29,97.45,97.25,97.26,10755.0,74.6956,74.8185,74.6649,74.6726,10755.0
2019-01-24 12:50:00,97.23,97.28,97.1,97.11,16400.0,74.6496,74.688,74.5498,74.5574,16400.0
2019-01-24 12:55:00,97.14,97.25,97.08,97.25,9280.0,74.5805,74.6649,74.5344,74.6649,9280.0
2019-01-24 13:00:00,97.25,97.41,97.16,97.22,7380.0,74.6649,74.7878,74.5958,74.6419,7380.0
2019-01-24 13:05:00,97.22,97.48,97.21,97.45,14205.0,74.6419,74.8415,74.6342,74.8185,14205.0
2019-01-24 13:10:00,97.43,97.43,97.24,97.26,13007.0,74.8031,74.8031,74.6573,74.6726,13007.0
2019-01-24 13:15:00,97.25,97.25,97.08,97.2,9085.0,74.6649,74.6649,74.5344,74.6265,9085.0
2019-01-24 13:20:00,97.19,97.28,97.16,97.18,5100.0,74.6189,74.688,74.5958,74.6112,5100.0
2019-01-24 13:25:00,97.16,97.17,97.09,97.11,9176.0,74.5958,74.6035,74.5421,74.5574,9176.0
2019-01-24 13:30:00,97.09,97.38,97.08,97.37,9954.0,74.5421,74.7647,74.5344,74.7571,9954.0
2019-01-24 13:35:00,97.33,97.39,97.23,97.3,16456.0,74.7264,74.7724,74.6496,74.7033,16456.0
2019-01-24 13:40:00,97.33,97.36,97.22,97.29,20052.0,74.7264,74.7494,74.6419,74.6956,20052.0
2019-01-24 13:45:00,97.32,97.58,97.32,97.56,15509.0,74.7187,74.9183,74.7187,74.9029,15509.0
2019-01-24 13:50:00,97.55,97.71,97.55,97.64,24476.0,74.8953,75.0181,74.8953,74.9644,24476.0
2019-01-24 13:55:00,97.65,97.65,97.47,97.51,11632.0,74.972,74.972,74.8338,74.8645,11632.0
2019-01-24 14:00:00,97.49,97.51,97.21,97.27,10162.0,74.8492,74.8645,74.6342,74.6803,10162.0
2019-01-24 14:05:00,97.28,97.36,97.19,97.2,39636.0,74.688,74.7494,74.6189,74.6265,39636.0
2019-01-24 14:10:00,97.21,97.22,96.88,96.95,25098.0,74.6342,74.6419,74.3809,74.4346,25098.0
2019-01-24 14:15:00,96.91,97.04,96.81,97.03,22358.0,74.4039,74.5037,74.3271,74.496,22358.0
2019-01-24 14:20:00,97.03,97.07,96.77,96.8,27567.0,74.496,74.5267,74.2964,74.3194,27567.0
2019-01-24 14:25:00,96.8,97.02,96.74,97.0,50342.0,74.3194,74.4883,74.2734,74.473,50342.0
2019-01-24 14:30:00,96.98,97.0,96.93,96.96,7976.0,74.4576,74.473,74.4192,74.4423,7976.0
2019-01-24 14:35:00,96.99,97.07,96.92,97.03,22497.0,74.4653,74.5267,74.4116,74.496,22497.0
2019-01-24 14:40:00,97.02,97.07,96.94,96.96,46417.0,74.4883,74.5267,74.4269,74.4423,46417.0
2019-01-24 14:45:00,96.96,97.03,96.86,96.88,13112.0,74.4423,74.496,74.3655,74.3809,13112.0
2019-01-24 14:50:00,96.88,97.01,96.83,97.01,13249.0,74.3809,74.4807,74.3425,74.4807,13249.0
2019-01-24 14:55:00,97.02,97.05,96.95,96.96,11286.0,74.4883,74.5114,74.4346,74.4423,11286.0
2019-01-24 15:00:00,96.96,97.01,96.87,96.96,23461.0,74.4423,74.4807,74.3732,74.4423,23461.0
2019-01-24 15:05:00,96.96,97.07,96.96,97.05,12123.0,74.4423,74.5267,74.4423,74.5114,12123.0
2019-01-24 15:10:00,97.06,97.25,97.02,97.22,31862.0,74.5191,74.6649,74.4883,74.6419,31862.0
2019-01-24 15:15:00,97.24,97.29,97.12,97.13,39998.0,74.6573,74.6956,74.5651,74.5728,39998.0
2019-01-24 15:20:00,97.15,97.17,97.05,97.07,19673.0,74.5882,74.6035,74.5114,74.5267,19673.0
2019-01-24 15:25:00,97.05,97.36,97.05,97.35,46950.0,74.5114,74.7494,74.5114,74.7417,46950.0
2019-01-24 15:30:00,97.38,97.39,97.19,97.22,26368.0,74.7647,74.7724,74.6189,74.6419,26368.0
2019-01-24 15:35:00,97.23,97.31,97.16,97.17,22014.0,74.6496,74.711,74.5958,74.6035,22014.0
2019-01-24 15:40:00,97.18,97.21,97.11,97.15,31768.0,74.6112,74.6342,74.5574,74.5882,31768.0
2019-01-24 15:45:00,97.17,97.33,97.16,97.25,41008.0,74.6035,74.7264,74.5958,74.6649,41008.0
2019-01-24 15:50:00,97.23,97.27,97.08,97.11,49105.0,74.6496,74.6803,74.5344,74.5574,49105.0
2019-01-24 15:55:00,97.12,97.31,97.11,97.23,123787.0,74.5651,74.711,74.5574,74.6496,123787.0
2019-01-25 09:30:00,98.19,98.81,98.05,98.29,50280.0,75.3866,75.8626,75.2791,75.4634,50280.0
2019-01-25 09:35:00,98.26,98.53,98.18,98.18,23624.0,75.4404,75.6477,75.3789,75.3789,23624.0
2019-01-25 09:40:00,98.23,98.47,98.07,98.38,10147.0,75.4173,75.6016,75.2945,75.5325,10147.0
2019-01-25 09:45:00,98.39,98.6,98.3,98.56,31943.0,75.5402,75.7014,75.4711,75.6707,31943.0
2019-01-25 09:50:00,98.63,98.85,98.44,98.54,33354.0,75.7244,75.8934,75.5786,75.6553,33354.0
2019-01-25 09:55:00,98.5,98.74,98.44,98.6,28686.0,75.6246,75.8089,75.5786,75.7014,28686.0
2019-01-25 10:00:00,98.57,98.99,98.57,98.83,36188.0,75.6784,76.0008,75.6784,75.878,36188.0
2019-01-25 10:05:00,98.77,98.8,98.64,98.8,45802.0,75.8319,75.855,75.7321,75.855,45802.0
2019-01-25 10:10:00,98.81,99.14,98.72,99.0,12039.0,75.8626,76.116,75.7935,76.0085,12039.0
2019-01-25 10:15:00,99.01,99.1,98.74,99.06,19808.0,76.0162,76.0853,75.8089,76.0546,19808.0
2019-01-25 10:20:00,99.02,99.06,98.83,98.87,20669.0,76.0239,76.0546,75.878,75.9087,20669.0
2019-01-25 10:25:00,98.9,99.05,98.77,99.05,9332.0,75.9317,76.0469,75.8319,76.0469,9332.0
2019-01-25 10:30:00,99.03,99.11,98.76,98.86,25437.0,76.0315,76.093,75.8243,75.901,25437.0
2019-01-25 10:35:00,98.9,99.32,98.88,99.13,20512.0,75.9317,76.2542,75.9164,76.1083,20512.0
2019-01-25 10:40:00,99.17,99.47,99.16,99.45,9606.0,76.139,76.3694,76.1314,76.354,9606.0
2019-01-25 10:45:00,99.48,99.59,99.31,99.31,28905.0,76.377,76.4615,76.2465,76.2465,28905.0
2019-01-25 10:50:00,99.31,99.41,99.25,99.38,7918.0,76.2465,76.3233,76.2005,76.3003,7918.0
2019-01-25 10:55:00,99.37,99.53,99.33,99.33,15666.0,76.2926,76.4154,76.2619,76.2619,15666.0
2019-01-25 11:00:00,99.29,99.32,99.11,99.21,11343.0,76.2312,76.2542,76.093,76.1697,11343.0
2019-01-25 11:05:00,99.18,99.25,99.12,99.14,12383.0,76.1467,76.2005,76.1006,76.116,12383.0
2019-01-25 11:10:00,99.14,99.16,98.99,99.1,13358.0,76.116,76.1314,76.0008,76.0853,13358.0
2019-01-25 11:15:00,99.08,99.08,98.95,98.96,12500.0,76.0699,76.0699,75.9701,75.9778,12500.0
2019-01-25 11:20:00,98.97,99.07,98.81,99.04,18388.0,75.9855,76.0623,75.8626,76.0392,18388.0
2019-01-25 11:25:00,99.06,99.35,99.05,99.35,66989.0,76.0546,76.2772,76.0469,76.2772,66989.0
2019-01-25 11:30:00,99.33,99.57,99.3,99.53,34267.0,76.2619,76.4461,76.2388,76.4154,34267.0
2019-01-25 11:35:00,99.53,99.69,99.4,99.64,26061.0,76.4154,76.5383,76.3156,76.4999,26061.0
2019-01-25 11:40:00,99.66,99.8,99.6,99.76,11994.0,76.5152,76.6227,76.4692,76.592,11994.0
2019-01-25 11:45:00,99.75,99.86,99.66,99.67,40600.0,76.5843,76.6688,76.5152,76.5229,40600.0
2019-01-25 11:50:00,99.65,99.84,99.63,99.74,44170.0,76.5076,76.6534,76.4922,76.5767,44170.0
2019-01-25 11:55:00,99.73,99.98,99.69,99.9,19155.0,76.569,76.7609,76.5383,76.6995,19155.0
2019-01-25 12:00:00,99.88,100.21,99.82,100.12,14897.0,76.6841,76.9375,76.6381,76.8684,14897.0
2019-01-25 12:05:00,100.1,100.25,100.05,100.11,16019.0,76.8531,76.9682,76.8147,76.8607,16019.0
2019-01-25 12:10:00,100.11,100.19,100.01,100.09,19396.0,76.8607,76.9222,76.784,76.8454,19396.0
2019-01-25 12:15:00,100.1,100.3,100.09,100.2,26215.0,76.8531,77.0066,76.8454,76.9298,26215.0
2019-01-25 12:20:00,100.22,100.25,99.94,100.17,20975.0,76.9452,76.9682,76.7302,76.9068,20975.0
2019-01-25 12:25:00,100.17,100.24,100.06,100.24,25733.0,76.9068,76.9605,76.8223,76.9605,25733.0
2019-01-25 12:30:00,100.21,100.21,99.9,100.04,10279.0,76.9375,76.9375,76.6995,76.807,10279.0
2019-01-25 12:35:00,100.05,100.14,99.96,100.14,7420.0,76.8147,76.8838,76.7456,76.8838,7420.0
2019-01-25 12:40:00,100.15,100.15,99.74,99.79,20486.0,76.8914,76.8914,76.5767,76.615,20486.0
2019-01-25 12:45:00,99.8,99.86,99.44,99.44,24090.0,76.6227,76.6688,76.3463,76.3463,24090.0
2019-01-25 12:50:00,99.45,99.56,99.3,99.51,13045.0,76.354,76.4385,76.2388,76.4001,13045.0
2019-01-25 12:55:00,99.47,99.67,99.47,99.67,9974.0,76.3694,76.5229,76.3694,76.5229,9974.0
2019-01-25 13:00:00,99.7,99.87,99.7,99.78,10905.0,76.5459,76.6765,76.5459,76.6074,10905.0
2019-01-25 13:05:00,99.77,99.81,99.6,99.79,7433.0,76.5997,76.6304,76.4692,76.615,7433.0
2019-01-25 13:10:00,99.77,99.81,99.67,99.78,16501.0,76.5997,76.6304,76.5229,76.6074,16501.0
2019-01-25 13:15:00,99.81,99.85,99.75,99.78,6224.0,76.6304,76.6611,76.5843,76.6074,6224.0
2019-01-25 13:20:00,99.78,99.89,99.69,99.85,14594.0,76.6074,76.6918,76.5383,76.6611,14594.0
2019-01-25 13:25:00,99.87,99.89,99.79,99.82,42376.0,76.6765,76.6918,76.615,76.6381,42376.0
2019-01-25 13:30:00,99.8,99.99,99.8,99.97,17842.0,76.6227,76.7686,76.6227,76.7532,17842.0
2019-01-25 13:35:00,99.94,99.98,99.77,99.84,11632.0,76.7302,76.7609,76.5997,76.6534,11632.0
2019-01-25 13:40:00,99.86,99.87,99.73,99.86,21129.0,76.6688,76.6765,76.569,76.6688,21129.0
2019-01-25 13:45:00,99.9,99.91,99.7,99.7,20159.0,76.6995,76.7072,76.5459,76.5459,20159.0
2019-01-25 13:50:00,99.71,99.95,99.67,99.92,32208.0,76.5536,76.7379,76.5229,76.7149,32208.0
2019-01-25 13:55:00,99.93,100.05,99.86,99.95,17365.0,76.7225,76.8147,76.6688,76.7379,17365.0
2019-01-25 14:00:00,99.93,99.94,99.8,99.81,17321.0,76.7225,76.7302,76.6227,76.6304,17321.0
2019-01-25 14:05:00,99.81,99.83,99.55,99.58,13742.0,76.6304,76.6458,76.4308,76.4538,13742.0
2019-01-25 14:10:00,99.57,99.57,99.4,99.44,9147.0,76.4461,76.4461,76.3156,76.3463,9147.0
2019-01-25 14:15:00,99.41,99.43,99.15,99.26,38130.0,76.3233,76.3387,76.1237,76.2081,38130.0
2019-01-25 14:20:00,99.26,99.3,99.05,99.29,12055.0,76.2081,76.2388,76.0469,76.2312,12055.0
2019-01-25 14:25:00,99.28,99.28,99.1,99.13,16605.0,76.2235,76.2235,76.0853,76.1083,16605.0
2019-01-25 14:30:00,99.16,99.27,99.15,99.18,16530.0,76.1314,76.2158,76.1237,76.1467,16530.0
2019-01-25 14:35:00,99.18,99.46,99.15,99.46,9968.0,76.1467,76.3617,76.1237,76.3617,9968.0
2019-01-25 14:40:00,99.47,99.59,99.42,99.52,18372.0,76.3694,76.4615,76.331,76.4078,18372.0
2019-01-25 14:45:00,99.53,99.53,99.45,99.46,5716.0,76.4154,76.4154,76.354,76.3617,5716.0
2019-01-25 14:50:00,99.47,99.47,99.28,99.4,10445.0,76.3694,76.3694,76.2235,76.3156,10445.0
2019-01-25 14:55:00,99.41,99.53,99.34,99.45,9588.0,76.3233,76.4154,76.2696,76.354,9588.0
2019-01-25 15:00:00,99.45,99.52,99.35,99.44,14582.0,76.354,76.4078,76.2772,76.3463,14582.0
2019-01-25 15:05:00,99.44,99.44,99.32,99.32,10610.0,76.3463,76.3463,76.2542,76.2542,10610.0
2019-01-25 15:10:00,99.34,99.39,99.27,99.39,11630.0,76.2696,76.3079,76.2158,76.3079,11630.0
2019-01-25 15:15:00,99.39,99.49,99.35,99.44,18013.0,76.3079,76.3847,76.2772,76.3463,18013.0
2019-01-25 15:20:00,99.45,99.52,99.42,99.43,12260.0,76.354,76.4078,76.331,76.3387,12260.0
2019-01-25 15:25:00,99.42,99.49,99.32,99.35,10991.0,76.331,76.3847,76.2542,76.2772,10991.0
2019-01-25 15:30:00,99.34,99.35,99.09,99.17,26413.0,76.2696,76.2772,76.0776,76.139,26413.0
2019-01-25 15:35:00,99.16,99.19,99.06,99.13,22621.0,76.1314,76.1544,76.0546,76.1083,22621.0
2019-01-25 15:40:00,99.12,99.23,99.06,99.15,40058.0,76.1006,76.1851,76.0546,76.1237,40058.0
2019-01-25 15:45:00,99.15,99.24,99.11,99.21,39447.0,76.1237,76.1928,76.093,76.1697,39447.0
2019-01-25 15:50:00,99.2,99.22,98.97,99.04,39344.0,76.1621,76.1774,75.9855,76.0392,39344.0
2019-01-25 15:55:00,99.09,99.18,98.94,99.11,111212.0,76.0776,76.1467,75.9624,76.093,111212.0
2019-01-28 09:30:00,97.43,97.93,97.12,97.56,76381.0,74.8031,75.187,74.5651,74.9029,76381.0
2019-01-28 09:35:00,97.57,97.59,97.08,97.14,12087.0,74.9106,74.926,74.5344,74.5805,12087.0
2019-01-28 09:40:00,97.11,97.17,96.93,97.02,12543.0,74.5574,74.6035,74.4192,74.4883,12543.0
2019-01-28 09:45:00,96.98,97.15,96.9,97.07,27179.0,74.4576,74.5882,74.3962,74.5267,27179.0
2019-01-28 09:50:00,97.01,97.31,96.99,97.15,21445.0,74.4807,74.711,74.4653,74.5882,21445.0
2019-01-28 09:55:00,97.12,97.13,96.86,97.0,18697.0,74.5651,74.5728,74.3655,74.473,18697.0
2019-01-28 10:00:00,96.97,96.99,96.75,96.87,26476.0,74.45,74.4653,74.281,74.3732,26476.0
2019-01-28 10:05:00,96.88,97.2,96.78,97.16,134066.0,74.3809,74.6265,74.3041,74.5958,134066.0
2019-01-28 10:10:00,97.18,97.2,97.0,97.11,10781.0,74.6112,74.6265,74.473,74.5574,10781.0
2019-01-28 10:15:00,97.08,97.32,97.08,97.25,30059.0,74.5344,74.7187,74.5344,74.6649,30059.0
2019-01-28 10:20:00,97.32,97.78,97.24,97.58,45948.0,74.7187,75.0718,74.6573,74.9183,45948.0
2019-01-28 10:25:00,97.6,97.61,97.4,97.5,16340.0,74.9336,74.9413,74.7801,74.8569,16340.0
2019-01-28 10:30:00,97.5,97.6,97.4,97.5,19042.0,74.8569,74.9336,74.7801,74.8569,19042.0
2019-01-28 10:35:00,97.5,97.5,97.34,97.41,19282.0,74.8569,74.8569,74.734,74.7878,19282.0
2019-01-28 10:40:00,97.45,97.53,97.39,97.43,64784.0,74.8185,74.8799,74.7724,74.8031,64784.0
2019-01-28 10:45:00,97.39,97.39,96.99,97.06,22705.0,74.7724,74.7724,74.4653,74.5191,22705.0
2019-01-28 10:50:00,97.06,97.39,96.98,97.3,20274.0,74.5191,74.7724,74.4576,74.7033,20274.0
2019-01-28 10:55:00,97.27,97.35,97.17,97.23,9834.0,74.6803,74.7417,74.6035,74.6496,9834.0
2019-01-28 11:00:00,97.15,97.29,97.06,97.12,11032.0,74.5882,74.6956,74.5191,74.5651,11032.0
2019-01-28 11:05:00,97.11,97.41,97.1,97.35,26053.0,74.5574,74.7878,74.5498,74.7417,26053.0
2019-01-28 11:10:00,97.33,97.45,97.26,97.36,11527.0,74.7264,74.8185,74.6726,74.7494,11527.0
2019-01-28 11:15:00,97.39,97.56,97.37,97.56,25422.0,74.7724,74.9029,74.7571,74.9029,25422.0
2019-01-28 11:20:00,97.55,97.64,97.34,97.39,18615.0,74.8953,74.9644,74.734,74.7724,18615.0
2019-01-28 11:25:00,97.4,97.49,97.25,97.26,24469.0,74.7801,74.8492,74.6649,74.6726,24469.0
2019-01-28 11:30:00,97.28,97.34,97.03,97.08,18342.0,74.688,74.734,74.496,74.5344,18342.0
2019-01-28 11:35:00,97.08,97.11,96.75,96.77,18915.0,74.5344,74.5574,74.281,74.2964,18915.0
2019-01-28 11:40:00,96.78,96.78,96.59,96.61,18486.0,74.3041,74.3041,74.1582,74.1736,18486.0
2019-01-28 11:45:00,96.65,96.71,96.51,96.64,19458.0,74.2043,74.2503,74.0968,74.1966,19458.0
2019-01-28 11:50:00,96.6,96.89,96.56,96.64,22613.0,74.1659,74.3885,74.1352,74.1966,22613.0
2019-01-28 11:55:00,96.63,96.87,96.59,96.74,13067.0,74.1889,74.3732,74.1582,74.2734,13067.0
2019-01-28 12:00:00,96.8,96.8,96.49,96.56,8559.0,74.3194,74.3194,74.0814,74.1352,8559.0
2019-01-28 12:05:00,96.57,96.8,96.56,96.79,8315.0,74.1429,74.3194,74.1352,74.3118,8315.0
2019-01-28 12:10:00,96.86,96.98,96.86,96.97,9074.0,74.3655,74.4576,74.3655,74.45,9074.0
2019-01-28 12:15:00,96.98,97.11,96.98,97.04,6196.0,74.4576,74.5574,74.4576,74.5037,6196.0
2019-01-28 12:20:00,97.05,97.23,97.03,97.23,7900.0,74.5114,74.6496,74.496,74.6496,7900.0
2019-01-28 12:25:00,97.21,97.33,97.21,97.28,5353.0,74.6342,74.7264,74.6342,74.688,5353.0
2019-01-28 12:30:00,97.29,97.43,97.29,97.42,8823.0,74.6956,74.8031,74.6956,74.7954,8823.0
2019-01-28 12:35:00,97.38,97.41,97.23,97.37,9002.0,74.7647,74.7878,74.6496,74.7571,9002.0
2019-01-28 12:40:00,97.36,97.48,97.33,97.34,5864.0,74.7494,74.8415,74.7264,74.734,5864.0
2019-01-28 12:45:00,97.33,97.39,97.31,97.38,6354.0,74.7264,74.7724,74.711,74.7647,6354.0
2019-01-28 12:50:00,97.41,97.44,97.2,97.2,15530.0,74.7878,74.8108,74.6265,74.6265,15530.0
2019-01-28 12:55:00,97.22,97.29,97.13,97.18,35762.0,74.6419,74.6956,74.5728,74.6112,35762.0
2019-01-28 13:00:00,97.17,97.32,97.14,97.28,53832.0,74.6035,74.7187,74.5805,74.688,53832.0
2019-01-28 13:05:00,97.29,97.52,97.23,97.48,74761.0,74.6956,74.8722,74.6496,74.8415,74761.0
2019-01-28 13:10:00,97.51,97.6,97.44,97.58,37372.0,74.8645,74.9336,74.8108,74.9183,37372.0
2019-01-28 13:15:00,97.6,97.68,97.53,97.65,9592.0,74.9336,74.9951,74.8799,74.972,9592.0
2019-01-28 13:20:00,97.64,97.87,97.63,97.73,12642.0,74.9644,75.1409,74.9567,75.0335,12642.0
2019-01-28 13:25:00,97.73,97.78,97.58,97.64,9244.0,75.0335,75.0718,74.9183,74.9644,9244.0
2019-01-28 13:30:00,97.63,97.91,97.62,97.83,19359.0,74.9567,75.1717,74.949,75.1102,19359.0
2019-01-28 13:35:00,97.87,97.88,97.69,97.72,7456.0,75.1409,75.1486,75.0027,75.0258,7456.0
2019-01-28 13:40:00,97.7,97.87,97.69,97.87,12442.0,75.0104,75.1409,75.0027,75.1409,12442.0
2019-01-28 13:45:00,97.87,97.94,97.82,97.83,8020.0,75.1409,75.1947,75.1026,75.1102,8020.0
2019-01-28 13:50:00,97.84,97.94,97.75,97.77,11952.0,75.1179,75.1947,75.0488,75.0642,11952.0
2019-01-28 13:55:00,97.77,97.85,97.75,97.75,19606.0,75.0642,75.1256,75.0488,75.0488,19606.0
2019-01-28 14:00:00,97.74,97.85,97.37,97.4,288321.0,75.0411,75.1256,74.7571,74.7801,288321.0
2019-01-28 14:05:00,97.41,97.57,97.41,97.46,9614.0,74.7878,74.9106,74.7878,74.8262,9614.0
2019-01-28 14:10:00,97.44,97.47,97.27,97.37,23692.0,74.8108,74.8338,74.6803,74.7571,23692.0
2019-01-28 14:15:00,97.38,97.48,97.33,97.43,22422.0,74.7647,74.8415,74.7264,74.8031,22422.0
2019-01-28 14:20:00,97.44,97.5,97.36,97.41,13342.0,74.8108,74.8569,74.7494,74.7878,13342.0
2019-01-28 14:25:00,97.43,97.48,97.36,97.44,13097.0,74.8031,74.8415,74.7494,74.8108,13097.0
2019-01-28 14:30:00,97.46,97.53,97.42,97.46,64906.0,74.8262,74.8799,74.7954,74.8262,64906.0
2019-01-28 14:35:00,97.46,97.57,97.38,97.55,28185.0,74.8262,74.9106,74.7647,74.8953,28185.0
2019-01-28 14:40:00,97.52,97.65,97.52,97.65,33714.0,74.8722,74.972,74.8722,74.972,33714.0
2019-01-28 14:45:00,97.65,97.79,97.65,97.78,11932.0,74.972,75.0795,74.972,75.0718,11932.0
2019-01-28 14:50:00,97.79,97.91,97.67,97.7,7133.0,75.0795,75.1717,74.9874,75.0104,7133.0
2019-01-28 14:55:00,97.69,97.84,97.69,97.74,10196.0,75.0027,75.1179,75.0027,75.0411,10196.0
2019-01-28 15:00:00,97.77,97.77,97.62,97.62,6011.0,75.0642,75.0642,74.949,74.949,6011.0
2019-01-28 15:05:00,97.62,97.63,97.5,97.57,22786.0,74.949,74.9567,74.8569,74.9106,22786.0
2019-01-28 15:10:00,97.54,97.84,97.52,97.84,20224.0,74.8876,75.1179,74.8722,75.1179,20224.0
2019-01-28 15:15:00,97.81,97.81,97.71,97.77,7238.0,75.0949,75.0949,75.0181,75.0642,7238.0
2019-01-28 15:20:00,97.77,97.86,97.67,97.67,12005.0,75.0642,75.1333,74.9874,74.9874,12005.0
2019-01-28 15:25:00,97.67,97.74,97.6,97.68,15251.0,74.9874,75.0411,74.9336,74.9951,15251.0
2019-01-28 15:30:00,97.68,97.73,97.66,97.69,19917.0,74.9951,75.0335,74.9797,75.0027,19917.0
2019-01-28 15:35:00,97.7,97.82,97.68,97.78,52405.0,75.0104,75.1026,74.9951,75.0718,52405.0
2019-01-28 15:40:00,97.79,97.9,97.77,97.8,24585.0,75.0795,75.164,75.0642,75.0872,24585.0
2019-01-28 15:45:00,97.77,97.85,97.75,97.77,24143.0,75.0642,75.1256,75.0488,75.0642,24143.0
2019-01-28 15:50:00,97.74,97.87,97.68,97.82,40571.0,75.0411,75.1409,74.9951,75.1026,40571.0
2019-01-28 15:55:00,97.82,98.25,97.8,98.08,217061.0,75.1026,75.4327,75.0872,75.3022,217061.0
2019-01-29 09:30:00,98.6,98.95,98.09,98.7,76667.0,75.7014,75.9701,75.3099,75.7782,76667.0
2019-01-29 09:35:00,98.7,98.78,98.42,98.78,45823.0,75.7782,75.8396,75.5632,75.8396,45823.0
2019-01-29 09:40:00,98.77,99.09,98.67,99.01,28546.0,75.8319,76.0776,75.7552,76.0162,28546.0
2019-01-29 09:45:00,98.95,99.33,98.9,99.14,18737.0,75.9701,76.2619,75.9317,76.116,18737.0
2019-01-29 09:50:00,99.15,99.28,99.03,99.03,27702.0,76.1237,76.2235,76.0315,76.0315,27702.0
2019-01-29 09:55:00,99.03,99.09,98.84,98.84,20902.0,76.0315,76.0776,75.8857,75.8857,20902.0
2019-01-29 10:00:00,98.84,99.27,98.73,99.27,20293.0,75.8857,76.2158,75.8012,76.2158,20293.0
2019-01-29 10:05:00,99.3,99.57,99.26,99.54,19807.0,76.2388,76.4461,76.2081,76.4231,19807.0
2019-01-29 10:10:00,99.52,99.52,99.07,99.21,16328.0,76.4078,76.4078,76.0623,76.1697,16328.0
2019-01-29 10:15:00,99.12,99.37,98.97,99.37,19402.0,76.1006,76.2926,75.9855,76.2926,19402.0
2019-01-29 10:20:00,99.33,99.33,99.11,99.17,14507.0,76.2619,76.2619,76.093,76.139,14507.0
2019-01-29 10:25:00,99.2,99.55,99.18,99.55,13610.0,76.1621,76.4308,76.1467,76.4308,13610.0
2019-01-29 10:30:00,99.56,99.61,99.34,99.38,11695.0,76.4385,76.4769,76.2696,76.3003,11695.0
2019-01-29 10:35:00,99.31,99.51,99.3,99.38,37000.0,76.2465,76.4001,76.2388,76.3003,37000.0
2019-01-29 10:40:00,99.37,99.54,99.36,99.51,12013.0,76.2926,76.4231,76.2849,76.4001,12013.0
2019-01-29 10:45:00,99.53,99.65,99.39,99.42,8046.0,76.4154,76.5076,76.3079,76.331,8046.0
2019-01-29 10:50:00,99.39,99.41,99.01,99.07,22667.0,76.3079,76.3233,76.0162,76.0623,22667.0
2019-01-29 10:55:00,99.08,99.14,98.83,98.98,25028.0,76.0699,76.116,75.878,75.9932,25028.0
2019-01-29 11:00:00,98.98,99.0,98.88,98.88,18973.0,75.9932,76.0085,75.9164,75.9164,18973.0
2019-01-29 11:05:00,98.85,99.06,98.74,98.96,9939.0,75.8934,76.0546,75.8089,75.9778,9939.0
2019-01-29 11:10:00,98.95,99.05,98.83,98.97,13223.0,75.9701,76.0469,75.878,75.9855,13223.0
2019-01-29 11:15:00,98.94,99.01,98.79,98.88,19230.0,75.9624,76.0162,75.8473,75.9164,19230.0
2019-01-29 11:20:00,98.91,98.93,98.66,98.73,14351.0,75.9394,75.9548,75.7475,75.8012,14351.0
2019-01-29 11:25:00,98.74,99.11,98.74,99.05,28086.0,75.8089,76.093,75.8089,76.0469,28086.0
2019-01-29 11:30:00,99.07,99.17,99.07,99.16,11150.0,76.0623,76.139,76.0623,76.1314,11150.0
2019-01-29 11:35:00,99.17,99.27,99.08,99.23,12373.0,76.139,76.2158,76.0699,76.1851,12373.0
2019-01-29 11:40:00,99.2,99.24,99.05,99.1,6665.0,76.1621,76.1928,76.0469,76.0853,6665.0
2019-01-29 11:45:00,99.12,99.18,98.89,98.91,24685.0,76.1006,76.1467,75.9241,75.9394,24685.0
2019-01-29 11:50:00,98.92,98.96,98.68,98.78,25166.0,75.9471,75.9778,75.7628,75.8396,25166.0
2019-01-29 11:55:00,98.76,99.05,98.67,98.93,80484.0,75.8243,76.0469,75.7552,75.9548,80484.0
2019-01-29 12:00:00,98.92,99.04,98.68,98.76,70503.0,75.9471,76.0392,75.7628,75.8243,70503.0
2019-01-29 12:05:00,98.76,98.91,98.76,98.84,18056.0,75.8243,75.9394,75.8243,75.8857,18056.0
2019-01-29 12:10:00,98.84,98.95,98.77,98.9,19079.0,75.8857,75.9701,75.8319,75.9317,19079.0
2019-01-29 12:15:00,98.87,98.94,98.82,98.85,47958.0,75.9087,75.9624,75.8703,75.8934,47958.0
2019-01-29 12:20:00,98.82,98.83,98.55,98.64,84951.0,75.8703,75.878,75.663,75.7321,84951.0
2019-01-29 12:25:00,98.64,98.78,98.44,98.7,85982.0,75.7321,75.8396,75.5786,75.7782,85982.0
2019-01-29 12:30:00,98.72,98.87,98.6,98.78,63223.0,75.7935,75.9087,75.7014,75.8396,63223.0
2019-01-29 12:35:00,98.79,98.86,98.7,98.82,19367.0,75.8473,75.901,75.7782,75.8703,19367.0
2019-01-29 12:40:00,98.83,98.87,98.76,98.84,21960.0,75.878,75.9087,75.8243,75.8857,21960.0
2019-01-29 12:45:00,98.85,98.97,98.85,98.89,21422.0,75.8934,75.9855,75.8934,75.9241,21422.0
2019-01-29 12:50:00,98.9,98.99,98.89,98.99,17720.0,75.9317,76.0008,75.9241,76.0008,17720.0
2019-01-29 12:55:00,99.0,99.01,98.87,98.88,24589.0,76.0085,76.0162,75.9087,75.9164,24589.0
2019-01-29 13:00:00,98.86,98.89,98.82,98.86,9464.0,75.901,75.9241,75.8703,75.901,9464.0
2019-01-29 13:05:00,98.83,98.96,98.77,98.78,9457.0,75.878,75.9778,75.8319,75.8396,9457.0
2019-01-29 13:10:00,98.79,98.89,98.77,98.8,8276.0,75.8473,75.9241,75.8319,75.855,8276.0
2019-01-29 13:15:00,98.82,98.99,98.82,98.97,15339.0,75.8703,76.0008,75.8703,75.9855,15339.0
2019-01-29 13:20:00,98.98,99.04,98.95,99.03,12709.0,75.9932,76.0392,75.9701,76.0315,12709.0
2019-01-29 13:25:00,99.04,99.19,99.04,99.18,13773.0,76.0392,76.1544,76.0392,76.1467,13773.0
2019-01-29 13:30:00,99.2,99.33,99.2,99.22,23127.0,76.1621,76.2619,76.1621,76.1774,23127.0
2019-01-29 13:35:00,99.22,99.35,99.15,99.19,24994.0,76.1774,76.2772,76.1237,76.1544,24994.0
2019-01-29 13:40:00,99.19,99.41,99.17,99.4,13885.0,76.1544,76.3233,76.139,76.3156,13885.0
2019-01-29 13:45:00,99.42,99.65,99.33,99.63,36559.0,76.331,76.5076,76.2619,76.4922,36559.0
2019-01-29 13:50:00,99.64,99.75,99.33,99.36,52222.0,76.4999,76.5843,76.2619,76.2849,52222.0
2019-01-29 13:55:00,99.31,99.36,99.19,99.19,18933.0,76.2465,76.2849,76.1544,76.1544,18933.0
2019-01-29 14:00:00,99.18,99.21,99.02,99.12,60168.0,76.1467,76.1697,76.0239,76.1006,60168.0
2019-01-29 14:05:00,99.14,99.23,99.14,99.17,10437.0,76.116,76.1851,76.116,76.139,10437.0
2019-01-29 14:10:00,99.18,99.27,99.06,99.22,18578.0,76.1467,76.2158,76.0546,76.1774,18578.0
2019-01-29 14:15:00,99.2,99.21,99.09,99.18,26805.0,76.1621,76.1697,76.0776,76.1467,26805.0
2019-01-29 14:20:00,99.19,99.27,99.15,99.21,15450.0,76.1544,76.2158,76.1237,76.1697,15450.0
2019-01-29 14:25:00,99.2,99.43,99.16,99.31,13103.0,76.1621,76.3387,76.1314,76.2465,13103.0
2019-01-29 14:30:00,99.29,99.4,99.23,99.37,8797.0,76.2312,76.3156,76.1851,76.2926,8797.0
2019-01-29 14:35:00,99.38,99.42,99.32,99.34,12552.0,76.3003,76.331,76.2542,76.2696,12552.0
2019-01-29 14:40:00,99.3,99.32,99.15,99.15,24545.0,76.2388,76.2542,76.1237,76.1237,24545.0
2019-01-29 14:45:00,99.17,99.25,99.07,99.09,22133.0,76.139,76.2005,76.0623,76.0776,22133.0
2019-01-29 14:50:00,99.11,99.18,99.09,99.14,24724.0,76.093,76.1467,76.0776,76.116,24724.0
2019-01-29 14:55:00,99.14,99.17,99.07,99.09,32611.0,76.116,76.139,76.0623,76.0776,32611.0
2019-01-29 15:00:00,99.1,99.2,99.04,99.1,28897.0,76.0853,76.1621,76.0392,76.0853,28897.0
2019-01-29 15:05:00,99.11,99.24,99.11,99.17,17636.0,76.093,76.1928,76.093,76.139,17636.0
2019-01-29 15:10:00,99.17,99.22,99.13,99.2,17538.0,76.139,76.1774,76.1083,76.1621,17538.0
2019-01-29 15:15:00,99.19,99.27,99.16,99.19,14188.0,76.1544,76.2158,76.1314,76.1544,14188.0
2019-01-29 15:20:00,99.2,99.27,99.17,99.22,19614.0,76.1621,76.2158,76.139,76.1774,19614.0
2019-01-29 15:25:00,99.21,99.24,99.12,99.22,20729.0,76.1697,76.1928,76.1006,76.1774,20729.0
2019-01-29 15:30:00,99.24,99.36,99.18,99.21,21223.0,76.1928,76.2849,76.1467,76.1697,21223.0
2019-01-29 15:35:00,99.21,99.21,99.04,99.13,36332.0,76.1697,76.1697,76.0392,76.1083,36332.0
2019-01-29 15:40:00,99.14,99.16,98.98,99.01,26851.0,76.116,76.1314,75.9932,76.0162,26851.0
2019-01-29 15:45:00,99.02,99.04,98.85,98.9,54848.0,76.0239,76.0392,75.8934,75.9317,54848.0
2019-01-29 15:50:00,98.9,98.96,98.86,98.95,65429.0,75.9317,75.9778,75.901,75.9701,65429.0
2019-01-29 15:55:00,98.95,99.0,98.83,98.91,162053.0,75.9701,76.0085,75.878,75.9394,162053.0
2019-01-30 09:30:00,99.69,99.82,98.83,98.83,48013.0,76.5383,76.6381,75.878,75.878,48013.0
2019-01-30 09:35:00,98.82,99.61,98.77,99.43,20180.0,75.8703,76.4769,75.8319,76.3387,20180.0
2019-01-30 09:40:00,99.43,99.82,99.37,99.4,30659.0,76.3387,76.6381,76.2926,76.3156,30659.0
2019-01-30 09:45:00,99.52,99.77,99.52,99.75,31189.0,76.4078,76.5997,76.4078,76.5843,31189.0
2019-01-30 09:50:00,99.78,99.86,99.69,99.79,35336.0,76.6074,76.6688,76.5383,76.615,35336.0
2019-01-30 09:55:00,99.75,99.9,99.64,99.72,21662.0,76.5843,76.6995,76.4999,76.5613,21662.0
2019-01-30 10:00:00,99.72,99.72,99.34,99.37,10291.0,76.5613,76.5613,76.2696,76.2926,10291.0
2019-01-30 10:05:00,99.38,99.51,99.27,99.44,41465.0,76.3003,76.4001,76.2158,76.3463,41465.0
2019-01-30 10:10:00,99.43,99.54,99.17,99.47,7647.0,76.3387,76.4231,76.139,76.3694,7647.0
2019-01-30 10:15:00,99.51,99.65,99.13,99.18,14222.0,76.4001,76.5076,76.1083,76.1467,14222.0
2019-01-30 10:20:00,99.19,99.44,99.14,99.19,13762.0,76.1544,76.3463,76.116,76.1544,13762.0
2019-01-30 10:25:00,99.19,99.22,98.93,98.93,6661.0,76.1544,76.1774,75.9548,75.9548,6661.0
2019-01-30 10:30:00,99.05,99.65,99.0,99.37,39531.0,76.0469,76.5076,76.0085,76.2926,39531.0
2019-01-30 10:35:00,99.42,99.49,98.98,99.03,19029.0,76.331,76.3847,75.9932,76.0315,19029.0
2019-01-30 10:40:00,99.03,99.06,98.87,98.99,8939.0,76.0315,76.0546,75.9087,76.0008,8939.0
2019-01-30 10:45:00,98.96,99.03,98.68,98.68,37521.0,75.9778,76.0315,75.7628,75.7628,37521.0
2019-01-30 10:50:00,98.66,98.66,98.37,98.54,42683.0,75.7475,75.7475,75.5248,75.6553,42683.0
2019-01-30 10:55:00,98.56,98.69,98.52,98.69,17782.0,75.6707,75.7705,75.64,75.7705,17782.0
2019-01-30 11:00:00,98.72,99.37,98.72,99.23,84375.0,75.7935,76.2926,75.7935,76.1851,84375.0
2019-01-30 11:05:00,99.23,99.23,99.09,99.2,16039.0,76.1851,76.1851,76.0776,76.1621,16039.0
2019-01-30 11:10:00,99.2,99.36,99.1,99.31,89277.0,76.1621,76.2849,76.0853,76.2465,89277.0
2019-01-30 11:15:00,99.33,99.43,99.29,99.38,56924.0,76.2619,76.3387,76.2312,76.3003,56924.0
2019-01-30 11:20:00,99.37,99.42,99.25,99.41,46763.0,76.2926,76.331,76.2005,76.3233,46763.0
2019-01-30 11:25:00,99.42,99.44,99.17,99.23,86080.0,76.331,76.3463,76.139,76.1851,86080.0
2019-01-30 11:30:00,99.27,99.4,99.27,99.34,5187.0,76.2158,76.3156,76.2158,76.2696,5187.0
2019-01-30 11:35:00,99.39,99.39,99.13,99.13,14030.0,76.3079,76.3079,76.1083,76.1083,14030.0
2019-01-30 11:40:00,99.12,99.44,99.12,99.37,16466.0,76.1006,76.3463,76.1006,76.2926,16466.0
2019-01-30 11:45:00,99.34,99.38,99.19,99.34,10407.0,76.2696,76.3003,76.1544,76.2696,10407.0
2019-01-30 11:50:00,99.31,99.31,99.16,99.22,11564.0,76.2465,76.2465,76.1314,76.1774,11564.0
2019-01-30 11:55:00,99.23,99.29,99.15,99.23,7936.0,76.1851,76.2312,76.1237,76.1851,7936.0
2019-01-30 12:00:00,99.23,99.32,99.11,99.25,38283.0,76.1851,76.2542,76.093,76.2005,38283.0
2019-01-30 12:05:00,99.28,99.28,99.21,99.28,4560.0,76.2235,76.2235,76.1697,76.2235,4560.0
2019-01-30 12:10:00,99.28,99.32,99.2,99.26,3885.0,76.2235,76.2542,76.1621,76.2081,3885.0
2019-01-30 12:15:00,99.26,99.34,99.14,99.16,9915.0,76.2081,76.2696,76.116,76.1314,9915.0
2019-01-30 12:20:00,99.17,99.18,99.05,99.06,16446.0,76.139,76.1467,76.0469,76.0546,16446.0
2019-01-30 12:25:00,99.05,99.18,99.03,99.15,5632.0,76.0469,76.1467,76.0315,76.1237,5632.0
2019-01-30 12:30:00,99.14,99.2,99.07,99.11,7343.0,76.116,76.1621,76.0623,76.093,7343.0
2019-01-30 12:35:00,99.11,99.17,98.99,99.17,6005.0,76.093,76.139,76.0008,76.139,6005.0
2019-01-30 12:40:00,99.18,99.19,99.07,99.17,13931.0,76.1467,76.1544,76.0623,76.139,13931.0
2019-01-30 12:45:00,99.18,99.29,99.18,99.27,5414.0,76.1467,76.2312,76.1467,76.2158,5414.0
2019-01-30 12:50:00,99.27,99.29,99.14,99.16,13568.0,76.2158,76.2312,76.116,76.1314,13568.0
2019-01-30 12:55:00,99.17,99.18,98.94,99.05,30181.0,76.139,76.1467,75.9624,76.0469,30181.0
2019-01-30 13:00:00,99.0,99.01,98.91,98.95,5719.0,76.0085,76.0162,75.9394,75.9701,5719.0
2019-01-30 13:05:00,98.92,99.04,98.87,99.04,7318.0,75.9471,76.0392,75.9087,76.0392,7318.0
2019-01-30 13:10:00,99.04,99.1,98.99,99.03,5988.0,76.0392,76.0853,76.0008,76.0315,5988.0
2019-01-30 13:15:00,99.05,99.11,99.01,99.07,5034.0,76.0469,76.093,76.0162,76.0623,5034.0
2019-01-30 13:20:00,99.1,99.1,98.98,98.98,7607.0,76.0853,76.0853,75.9932,75.9932,7607.0
2019-01-30 13:25:00,98.97,99.06,98.94,99.02,7358.0,75.9855,76.0546,75.9624,76.0239,7358.0
2019-01-30 13:30:00,99.08,99.11,99.0,99.01,7617.0,76.0699,76.093,76.0085,76.0162,7617.0
2019-01-30 13:35:00,99.02,99.02,98.98,98.99,4635.0,76.0239,76.0239,75.9932,76.0008,4635.0
2019-01-30 13:40:00,98.98,99.0,98.87,98.92,7597.0,75.9932,76.0085,75.9087,75.9471,7597.0
2019-01-30 13:45:00,98.91,98.94,98.81,98.85,14022.0,75.9394,75.9624,75.8626,75.8934,14022.0
2019-01-30 13:50:00,98.87,98.87,98.7,98.71,22468.0,75.9087,75.9087,75.7782,75.7859,22468.0
2019-01-30 13:55:00,98.7,98.76,98.63,98.64,12728.0,75.7782,75.8243,75.7244,75.7321,12728.0
2019-01-30 14:00:00,98.68,99.15,98.61,99.14,111564.0,75.7628,76.1237,75.7091,76.116,111564.0
2019-01-30 14:05:00,99.16,99.25,98.96,98.96,33996.0,76.1314,76.2005,75.9778,75.9778,33996.0
2019-01-30 14:10:00,99.03,99.3,99.01,99.29,32971.0,76.0315,76.2388,76.0162,76.2312,32971.0
2019-01-30 14:15:00,99.29,99.29,99.07,99.17,43265.0,76.2312,76.2312,76.0623,76.139,43265.0
2019-01-30 14:20:00,99.17,99.5,99.11,99.4,26016.0,76.139,76.3924,76.093,76.3156,26016.0
2019-01-30 14:25:00,99.41,99.48,99.18,99.27,49727.0,76.3233,76.377,76.1467,76.2158,49727.0
2019-01-30 14:30:00,99.25,99.25,99.1,99.19,29091.0,76.2005,76.2005,76.0853,76.1544,29091.0
2019-01-30 14:35:00,99.16,99.19,99.04,99.14,28903.0,76.1314,76.1544,76.0392,76.116,28903.0
2019-01-30 14:40:00,99.15,99.32,99.1,99.28,18922.0,76.1237,76.2542,76.0853,76.2235,18922.0
2019-01-30 14:45:00,99.32,99.52,99.31,99.52,40350.0,76.2542,76.4078,76.2465,76.4078,40350.0
2019-01-30 14:50:00,99.51,99.6,99.35,99.49,24922.0,76.4001,76.4692,76.2772,76.3847,24922.0
2019-01-30 14:55:00,99.53,99.63,99.45,99.61,21052.0,76.4154,76.4922,76.354,76.4769,21052.0
2019-01-30 15:00:00,99.59,99.64,99.33,99.39,18686.0,76.4615,76.4999,76.2619,76.3079,18686.0
2019-01-30 15:05:00,99.38,99.39,99.18,99.18,32380.0,76.3003,76.3079,76.1467,76.1467,32380.0
2019-01-30 15:10:00,99.15,99.19,99.07,99.15,22555.0,76.1237,76.1544,76.0623,76.1237,22555.0
2019-01-30 15:15:00,99.14,99.37,99.1,99.37,21318.0,76.116,76.2926,76.0853,76.2926,21318.0
2019-01-30 15:20:00,99.38,99.43,99.23,99.25,35333.0,76.3003,76.3387,76.1851,76.2005,35333.0
2019-01-30 15:25:00,99.28,99.43,99.22,99.32,56069.0,76.2235,76.3387,76.1774,76.2542,56069.0
2019-01-30 15:30:00,99.31,99.57,99.21,99.51,31371.0,76.2465,76.4461,76.1697,76.4001,31371.0
2019-01-30 15:35:00,99.51,99.72,99.51,99.67,87671.0,76.4001,76.5613,76.4001,76.5229,87671.0
2019-01-30 15:40:00,99.66,99.66,99.45,99.58,34665.0,76.5152,76.5152,76.354,76.4538,34665.0
2019-01-30 15:45:00,99.59,99.79,99.53,99.76,38114.0,76.4615,76.615,76.4154,76.592,38114.0
2019-01-30 15:50:00,99.77,99.77,99.48,99.54,46657.0,76.5997,76.5997,76.377,76.4231,46657.0
2019-01-30 15:55:00,99.57,99.81,99.42,99.45,212343.0,76.4461,76.6304,76.331,76.354,212343.0
2019-01-31 09:30:00,99.94,100.17,99.52,99.63,55249.0,76.7302,76.9068,76.4078,76.4922,55249.0
2019-01-31 09:35:00,99.65,99.75,99.39,99.64,22277.0,76.5076,76.5843,76.3079,76.4999,22277.0
2019-01-31 09:40:00,99.65,99.72,99.3,99.51,21705.0,76.5076,76.5613,76.2388,76.4001,21705.0
2019-01-31 09:45:00,99.46,99.57,99.26,99.44,16518.0,76.3617,76.4461,76.2081,76.3463,16518.0
2019-01-31 09:50:00,99.41,99.75,99.34,99.75,13453.0,76.3233,76.5843,76.2696,76.5843,13453.0
2019-01-31 09:55:00,99.69,99.82,99.53,99.56,26702.0,76.5383,76.6381,76.4154,76.4385,26702.0
2019-01-31 10:00:00,99.56,100.29,99.56,100.16,68549.0,76.4385,76.9989,76.4385,76.8991,68549.0
2019-01-31 10:05:00,100.13,100.36,100.06,100.09,28040.0,76.8761,77.0527,76.8223,76.8454,28040.0
2019-01-31 10:10:00,100.12,100.38,100.06,100.3,13220.0,76.8684,77.068,76.8223,77.0066,13220.0
2019-01-31 10:15:00,100.3,100.49,100.09,100.46,48546.0,77.0066,77.1525,76.8454,77.1294,48546.0
2019-01-31 10:20:00,100.39,100.59,100.27,100.51,38479.0,77.0757,77.2293,76.9836,77.1678,38479.0
2019-01-31 10:25:00,100.49,100.52,100.29,100.48,21567.0,77.1525,77.1755,76.9989,77.1448,21567.0
2019-01-31 10:30:00,100.45,100.73,100.34,100.5,27159.0,77.1218,77.3367,77.0373,77.1602,27159.0
2019-01-31 10:35:00,100.5,100.59,100.4,100.45,17134.0,77.1602,77.2293,77.0834,77.1218,17134.0
2019-01-31 10:40:00,100.48,100.85,100.48,100.77,21810.0,77.1448,77.4289,77.1448,77.3675,21810.0
2019-01-31 10:45:00,100.75,100.75,100.44,100.45,7690.0,77.3521,77.3521,77.1141,77.1218,7690.0
2019-01-31 10:50:00,100.42,100.6,100.35,100.44,15584.0,77.0987,77.2369,77.045,77.1141,15584.0
2019-01-31 10:55:00,100.4,100.69,100.32,100.52,10821.0,77.0834,77.306,77.022,77.1755,10821.0
2019-01-31 11:00:00,100.5,100.63,100.36,100.36,23543.0,77.1602,77.26,77.0527,77.0527,23543.0
2019-01-31 11:05:00,100.32,100.32,99.9,100.05,14435.0,77.022,77.022,76.6995,76.8147,14435.0
2019-01-31 11:10:00,100.07,100.23,100.02,100.04,10324.0,76.83,76.9529,76.7916,76.807,10324.0
2019-01-31 11:15:00,100.08,100.09,99.86,99.91,13323.0,76.8377,76.8454,76.6688,76.7072,13323.0
2019-01-31 11:20:00,99.92,99.98,99.77,99.95,10014.0,76.7149,76.7609,76.5997,76.7379,10014.0
2019-01-31 11:25:00,99.95,100.11,99.88,99.98,15919.0,76.7379,76.8607,76.6841,76.7609,15919.0
2019-01-31 11:30:00,99.99,100.08,99.89,100.03,22272.0,76.7686,76.8377,76.6918,76.7993,22272.0
2019-01-31 11:35:00,100.01,100.04,99.82,100.01,10964.0,76.784,76.807,76.6381,76.784,10964.0
2019-01-31 11:40:00,100.04,100.05,99.86,99.96,16086.0,76.807,76.8147,76.6688,76.7456,16086.0
2019-01-31 11:45:00,99.9,100.03,99.79,99.96,19826.0,76.6995,76.7993,76.615,76.7456,19826.0
2019-01-31 11:50:00,99.89,100.04,99.82,100.02,12936.0,76.6918,76.807,76.6381,76.7916,12936.0
2019-01-31 11:55:00,100.04,100.14,99.98,100.06,11135.0,76.807,76.8838,76.7609,76.8223,11135.0
2019-01-31 12:00:00,100.05,100.15,99.91,100.12,10661.0,76.8147,76.8914,76.7072,76.8684,10661.0
2019-01-31 12:05:00,100.14,100.15,99.97,99.97,21265.0,76.8838,76.8914,76.7532,76.7532,21265.0
2019-01-31 12:10:00,99.98,100.04,99.81,99.84,21322.0,76.7609,76.807,76.6304,76.6534,21322.0
2019-01-31 12:15:00,99.83,99.91,99.67,99.82,18011.0,76.6458,76.7072,76.5229,76.6381,18011.0
2019-01-31 12:20:00,99.85,100.0,99.72,99.86,9770.0,76.6611,76.7763,76.5613,76.6688,9770.0
2019-01-31 12:25:00,99.89,99.89,99.69,99.69,13300.0,76.6918,76.6918,76.5383,76.5383,13300.0
2019-01-31 12:30:00,99.7,99.71,99.57,99.59,13462.0,76.5459,76.5536,76.4461,76.4615,13462.0
2019-01-31 12:35:00,99.55,99.61,99.41,99.45,13336.0,76.4308,76.4769,76.3233,76.354,13336.0
2019-01-31 12:40:00,99.48,99.61,99.25,99.26,15182.0,76.377,76.4769,76.2005,76.2081,15182.0
2019-01-31 12:45:00,99.27,99.34,99.15,99.32,9432.0,76.2158,76.2696,76.1237,76.2542,9432.0
2019-01-31 12:50:00,99.3,99.3,99.08,99.13,9855.0,76.2388,76.2388,76.0699,76.1083,9855.0
2019-01-31 12:55:00,99.13,99.27,99.07,99.11,9486.0,76.1083,76.2158,76.0623,76.093,9486.0
2019-01-31 13:00:00,99.14,99.29,99.05,99.29,18372.0,76.116,76.2312,76.0469,76.2312,18372.0
2019-01-31 13:05:00,99.29,99.55,99.29,99.47,23922.0,76.2312,76.4308,76.2312,76.3694,23922.0
2019-01-31 13:10:00,99.46,99.57,99.4,99.57,8865.0,76.3617,76.4461,76.3156,76.4461,8865.0
2019-01-31 13:15:00,99.57,99.61,99.42,99.48,8331.0,76.4461,76.4769,76.331,76.377,8331.0
2019-01-31 13:20:00,99.48,99.58,99.38,99.43,31142.0,76.377,76.4538,76.3003,76.3387,31142.0
2019-01-31 13:25:00,99.38,99.45,99.17,99.19,16891.0,76.3003,76.354,76.139,76.1544,16891.0
2019-01-31 13:30:00,99.23,99.23,98.97,98.98,9744.0,76.1851,76.1851,75.9855,75.9932,9744.0
2019-01-31 13:35:00,98.99,99.1,98.97,99.05,12757.0,76.0008,76.0853,75.9855,76.0469,12757.0
2019-01-31 13:40:00,99.04,99.17,99.0,99.17,13307.0,76.0392,76.139,76.0085,76.139,13307.0
2019-01-31 13:45:00,99.17,99.45,99.14,99.32,17014.0,76.139,76.354,76.116,76.2542,17014.0
2019-01-31 13:50:00,99.31,99.4,99.25,99.36,7676.0,76.2465,76.3156,76.2005,76.2849,7676.0
2019-01-31 13:55:00,99.36,99.38,99.28,99.37,8449.0,76.2849,76.3003,76.2235,76.2926,8449.0
2019-01-31 14:00:00,99.33,99.37,99.27,99.31,11356.0,76.2619,76.2926,76.2158,76.2465,11356.0
2019-01-31 14:05:00,99.33,99.5,99.32,99.45,12771.0,76.2619,76.3924,76.2542,76.354,12771.0
2019-01-31 14:10:00,99.45,99.48,99.38,99.44,7766.0,76.354,76.377,76.3003,76.3463,7766.0
2019-01-31 14:15:00,99.46,99.58,99.4,99.52,14998.0,76.3617,76.4538,76.3156,76.4078,14998.0
2019-01-31 14:20:00,99.5,99.59,99.47,99.52,7143.0,76.3924,76.4615,76.3694,76.4078,7143.0
2019-01-31 14:25:00,99.49,99.51,99.33,99.34,12638.0,76.3847,76.4001,76.2619,76.2696,12638.0
2019-01-31 14:30:00,99.37,99.38,99.24,99.24,7085.0,76.2926,76.3003,76.1928,76.1928,7085.0
2019-01-31 14:35:00,99.21,99.23,99.13,99.16,13878.0,76.1697,76.1851,76.1083,76.1314,13878.0
2019-01-31 14:40:00,99.13,99.14,98.99,99.03,19440.0,76.1083,76.116,76.0008,76.0315,19440.0
2019-01-31 14:45:00,99.06,99.2,99.03,99.19,19826.0,76.0546,76.1621,76.0315,76.1544,19826.0
2019-01-31 14:50:00,99.17,99.18,99.09,99.18,9097.0,76.139,76.1467,76.0776,76.1467,9097.0
2019-01-31 14:55:00,99.19,99.19,99.05,99.08,13044.0,76.1544,76.1544,76.0469,76.0699,13044.0
2019-01-31 15:00:00,99.06,99.12,98.99,99.11,21712.0,76.0546,76.1006,76.0008,76.093,21712.0
2019-01-31 15:05:00,99.08,99.13,99.02,99.05,43638.0,76.0699,76.1083,76.0239,76.0469,43638.0
2019-01-31 15:10:00,99.03,99.04,98.89,98.93,14875.0,76.0315,76.0392,75.9241,75.9548,14875.0
2019-01-31 15:15:00,98.94,99.03,98.87,98.94,17358.0,75.9624,76.0315,75.9087,75.9624,17358.0
2019-01-31 15:20:00,98.94,99.07,98.93,98.98,22933.0,75.9624,76.0623,75.9548,75.9932,22933.0
2019-01-31 15:25:00,99.0,99.08,98.99,99.0,32048.0,76.0085,76.0699,76.0008,76.0085,32048.0
2019-01-31 15:30:00,99.0,99.13,98.94,98.98,42855.0,76.0085,76.1083,75.9624,75.9932,42855.0
2019-01-31 15:35:00,98.98,99.0,98.7,98.71,31400.0,75.9932,76.0085,75.7782,75.7859,31400.0
2019-01-31 15:40:00,98.71,98.75,98.63,98.65,53676.0,75.7859,75.8166,75.7244,75.7398,53676.0
2019-01-31 15:45:00,98.64,98.8,98.59,98.76,48881.0,75.7321,75.855,75.6937,75.8243,48881.0
2019-01-31 15:50:00,98.76,99.11,98.74,99.06,72261.0,75.8243,76.093,75.8089,76.0546,72261.0
2019-01-31 15:55:00,99.07,99.34,99.06,99.18,164963.0,76.0623,76.2696,76.0546,76.1467,164963.0
2019-02-01 09:30:00,99.87,100.35,99.59,100.27,66064.0,76.6765,77.045,76.4615,76.9836,66064.0
2019-02-01 09:35:00,100.35,100.36,99.96,100.23,17625.0,77.045,77.0527,76.7456,76.9529,17625.0
2019-02-01 09:40:00,100.23,100.3,99.97,100.0,24307.0,76.9529,77.0066,76.7532,76.7763,24307.0
2019-02-01 09:45:00,100.03,100.03,99.62,99.65,11745.0,76.7993,76.7993,76.4845,76.5076,11745.0
2019-02-01 09:50:00,99.69,99.91,99.58,99.76,11511.0,76.5383,76.7072,76.4538,76.592,11511.0
2019-02-01 09:55:00,99.68,99.78,99.25,99.25,15724.0,76.5306,76.6074,76.2005,76.2005,15724.0
2019-02-01 10:00:00,99.38,99.46,99.04,99.39,20774.0,76.3003,76.3617,76.0392,76.3079,20774.0
2019-02-01 10:05:00,99.39,99.56,99.29,99.45,11441.0,76.3079,76.4385,76.2312,76.354,11441.0
2019-02-01 10:10:00,99.43,99.51,99.3,99.33,10956.0,76.3387,76.4001,76.2388,76.2619,10956.0
2019-02-01 10:15:00,99.31,99.32,99.14,99.18,16173.0,76.2465,76.2542,76.116,76.1467,16173.0
2019-02-01 10:20:00,99.2,99.5,99.18,99.5,11600.0,76.1621,76.3924,76.1467,76.3924,11600.0
2019-02-01 10:25:00,99.5,99.74,99.48,99.64,8854.0,76.3924,76.5767,76.377,76.4999,8854.0
2019-02-01 10:30:00,99.63,99.76,99.49,99.58,31550.0,76.4922,76.592,76.3847,76.4538,31550.0
2019-02-01 10:35:00,99.56,99.75,99.55,99.75,20258.0,76.4385,76.5843,76.4308,76.5843,20258.0
2019-02-01 10:40:00,99.73,99.92,99.72,99.8,7523.0,76.569,76.7149,76.5613,76.6227,7523.0
2019-02-01 10:45:00,99.84,99.92,99.77,99.8,20314.0,76.6534,76.7149,76.5997,76.6227,20314.0
2019-02-01 10:50:00,99.81,99.81,99.39,99.41,27401.0,76.6304,76.6304,76.3079,76.3233,27401.0
2019-02-01 10:55:00,99.42,99.49,99.34,99.45,18292.0,76.331,76.3847,76.2696,76.354,18292.0
2019-02-01 11:00:00,99.45,99.5,99.26,99.48,18306.0,76.354,76.3924,76.2081,76.377,18306.0
2019-02-01 11:05:00,99.49,99.81,99.48,99.77,21373.0,76.3847,76.6304,76.377,76.5997,21373.0
2019-02-01 11:10:00,99.81,99.81,99.61,99.78,17280.0,76.6304,76.6304,76.4769,76.6074,17280.0
2019-02-01 11:15:00,99.81,99.96,99.78,99.8,10896.0,76.6304,76.7456,76.6074,76.6227,10896.0
2019-02-01 11:20:00,99.77,100.03,99.77,100.0,21071.0,76.5997,76.7993,76.5997,76.7763,21071.0
2019-02-01 11:25:00,99.99,100.13,99.92,99.92,13742.0,76.7686,76.8761,76.7149,76.7149,13742.0
2019-02-01 11:30:00,99.91,99.97,99.78,99.92,14433.0,76.7072,76.7532,76.6074,76.7149,14433.0
2019-02-01 11:35:00,99.94,99.99,99.79,99.94,9318.0,76.7302,76.7686,76.615,76.7302,9318.0
2019-02-01 11:40:00,99.96,99.96,99.79,99.86,6142.0,76.7456,76.7456,76.615,76.6688,6142.0
2019-02-01 11:45:00,99.83,99.83,99.65,99.75,37378.0,76.6458,76.6458,76.5076,76.5843,37378.0
2019-02-01 11:50:00,99.75,99.82,99.71,99.8,12787.0,76.5843,76.6381,76.5536,76.6227,12787.0
2019-02-01 11:55:00,99.78,99.89,99.72,99.85,7683.0,76.6074,76.6918,76.5613,76.6611,7683.0
2019-02-01 12:00:00,99.89,99.93,99.81,99.83,15628.0,76.6918,76.7225,76.6304,76.6458,15628.0
2019-02-01 12:05:00,99.85,99.93,99.78,99.89,9106.0,76.6611,76.7225,76.6074,76.6918,9106.0
2019-02-01 12:10:00,99.9,99.95,99.83,99.91,9445.0,76.6995,76.7379,76.6458,76.7072,9445.0
2019-02-01 12:15:00,99.96,99.96,99.83,99.86,7105.0,76.7456,76.7456,76.6458,76.6688,7105.0
2019-02-01 12:20:00,99.86,99.94,99.78,99.84,25407.0,76.6688,76.7302,76.6074,76.6534,25407.0
2019-02-01 12:25:00,99.83,99.96,99.79,99.95,14361.0,76.6458,76.7456,76.615,76.7379,14361.0
2019-02-01 12:30:00,99.95,100.08,99.89,100.01,13447.0,76.7379,76.8377,76.6918,76.784,13447.0
2019-02-01 12:35:00,100.03,100.14,99.98,99.98,13136.0,76.7993,76.8838,76.7609,76.7609,13136.0
2019-02-01 12:40:00,99.96,100.07,99.94,99.95,15070.0,76.7456,76.83,76.7302,76.7379,15070.0
2019-02-01 12:45:00,99.98,100.01,99.86,99.95,8718.0,76.7609,76.784,76.6688,76.7379,8718.0
2019-02-01 12:50:00,99.95,100.02,99.92,99.97,5400.0,76.7379,76.7916,76.7149,76.7532,5400.0
2019-02-01 12:55:00,99.96,100.09,99.94,100.09,5230.0,76.7456,76.8454,76.7302,76.8454,5230.0
2019-02-01 13:00:00,100.08,100.18,100.04,100.15,11673.0,76.8377,76.9145,76.807,76.8914,11673.0
2019-02-01 13:05:00,100.19,100.41,100.18,100.4,10241.0,76.9222,77.0911,76.9145,77.0834,10241.0
2019-02-01 13:10:00,100.37,100.49,100.14,100.24,33530.0,77.0603,77.1525,76.8838,76.9605,33530.0
2019-02-01 13:15:00,100.24,100.26,99.97,100.09,14705.0,76.9605,76.9759,76.7532,76.8454,14705.0
2019-02-01 13:20:00,100.09,100.1,100.0,100.01,6081.0,76.8454,76.8531,76.7763,76.784,6081.0
2019-02-01 13:25:00,100.01,100.12,100.01,100.02,12518.0,76.784,76.8684,76.784,76.7916,12518.0
2019-02-01 13:30:00,100.01,100.07,99.94,100.03,52438.0,76.784,76.83,76.7302,76.7993,52438.0
2019-02-01 13:35:00,100.04,100.23,100.04,100.17,39770.0,76.807,76.9529,76.807,76.9068,39770.0
2019-02-01 13:40:00,100.23,100.3,100.18,100.2,14513.0,76.9529,77.0066,76.9145,76.9298,14513.0
2019-02-01 13:45:00,100.18,100.19,100.03,100.07,14340.0,76.9145,76.9222,76.7993,76.83,14340.0
2019-02-01 13:50:00,100.07,100.09,99.94,99.96,12755.0,76.83,76.8454,76.7302,76.7456,12755.0
2019-02-01 13:55:00,99.94,99.94,99.83,99.83,11404.0,76.7302,76.7302,76.6458,76.6458,11404.0
2019-02-01 14:00:00,99.85,99.88,99.67,99.73,31668.0,76.6611,76.6841,76.5229,76.569,31668.0
2019-02-01 14:05:00,99.71,99.75,99.61,99.65,22437.0,76.5536,76.5843,76.4769,76.5076,22437.0
2019-02-01 14:10:00,99.67,99.68,99.56,99.56,13241.0,76.5229,76.5306,76.4385,76.4385,13241.0
2019-02-01 14:15:00,99.58,99.58,99.44,99.45,16848.0,76.4538,76.4538,76.3463,76.354,16848.0
2019-02-01 14:20:00,99.48,99.55,99.45,99.47,11583.0,76.377,76.4308,76.354,76.3694,11583.0
2019-02-01 14:25:00,99.47,99.58,99.41,99.55,10394.0,76.3694,76.4538,76.3233,76.4308,10394.0
2019-02-01 14:30:00,99.55,99.58,99.48,99.51,14392.0,76.4308,76.4538,76.377,76.4001,14392.0
2019-02-01 14:35:00,99.52,99.52,99.42,99.45,32921.0,76.4078,76.4078,76.331,76.354,32921.0
2019-02-01 14:40:00,99.45,99.65,99.44,99.61,18113.0,76.354,76.5076,76.3463,76.4769,18113.0
2019-02-01 14:45:00,99.62,99.64,99.51,99.51,9052.0,76.4845,76.4999,76.4001,76.4001,9052.0
2019-02-01 14:50:00,99.51,99.57,99.31,99.32,16258.0,76.4001,76.4461,76.2465,76.2542,16258.0
2019-02-01 14:55:00,99.31,99.34,99.18,99.21,10383.0,76.2465,76.2696,76.1467,76.1697,10383.0
2019-02-01 15:00:00,99.19,99.22,99.01,99.15,20560.0,76.1544,76.1774,76.0162,76.1237,20560.0
2019-02-01 15:05:00,99.14,99.14,98.91,98.91,18405.0,76.116,76.116,75.9394,75.9394,18405.0
2019-02-01 15:10:00,98.93,98.96,98.76,98.76,30920.0,75.9548,75.9778,75.8243,75.8243,30920.0
2019-02-01 15:15:00,98.78,98.8,98.6,98.66,36711.0,75.8396,75.855,75.7014,75.7475,36711.0
2019-02-01 15:20:00,98.65,98.73,98.62,98.67,24520.0,75.7398,75.8012,75.7168,75.7552,24520.0
2019-02-01 15:25:00,98.68,98.73,98.55,98.73,34368.0,75.7628,75.8012,75.663,75.8012,34368.0
2019-02-01 15:30:00,98.74,98.89,98.72,98.74,34435.0,75.8089,75.9241,75.7935,75.8089,34435.0
2019-02-01 15:35:00,98.72,98.75,98.55,98.64,50932.0,75.7935,75.8166,75.663,75.7321,50932.0
2019-02-01 15:40:00,98.63,98.9,98.59,98.9,99050.0,75.7244,75.9317,75.6937,75.9317,99050.0
2019-02-01 15:45:00,98.91,99.06,98.91,98.97,82059.0,75.9394,76.0546,75.9394,75.9855,82059.0
2019-02-01 15:50:00,98.95,99.02,98.88,98.89,56835.0,75.9701,76.0239,75.9164,75.9241,56835.0
2019-02-01 15:55:00,98.88,98.97,98.78,98.84,233068.0,75.9164,75.9855,75.8396,75.8857,233068.0
2019-02-04 09:30:00,97.75,98.26,97.75,97.95,30724.0,75.0488,75.4404,75.0488,75.2024,30724.0
2019-02-04 09:35:00,97.94,98.16,97.87,98.05,13750.0,75.1947,75.3636,75.1409,75.2791,13750.0
2019-02-04 09:40:00,98.12,98.14,97.75,97.75,15623.0,75.3329,75.3482,75.0488,75.0488,15623.0
2019-02-04 09:45:00,97.81,97.93,97.75,97.84,7203.0,75.0949,75.187,75.0488,75.1179,7203.0
2019-02-04 09:50:00,97.84,97.86,97.64,97.69,17854.0,75.1179,75.1333,74.9644,75.0027,17854.0
2019-02-04 09:55:00,97.7,97.72,97.45,97.47,17586.0,75.0104,75.0258,74.8185,74.8338,17586.0
2019-02-04 10:00:00,97.45,97.45,97.09,97.13,38602.0,74.8185,74.8185,74.5421,74.5728,38602.0
2019-02-04 10:05:00,97.13,97.13,96.79,96.89,26105.0,74.5728,74.5728,74.3118,74.3885,26105.0
2019-02-04 10:10:00,96.87,97.3,96.71,97.23,30079.0,74.3732,74.7033,74.2503,74.6496,30079.0
2019-02-04 10:15:00,97.21,97.33,97.15,97.26,14820.0,74.6342,74.7264,74.5882,74.6726,14820.0
2019-02-04 10:20:00,97.26,97.32,97.14,97.27,14550.0,74.6726,74.7187,74.5805,74.6803,14550.0
2019-02-04 10:25:00,97.23,97.53,97.2,97.48,11884.0,74.6496,74.8799,74.6265,74.8415,11884.0
2019-02-04 10:30:00,97.48,97.68,97.42,97.61,19874.0,74.8415,74.9951,74.7954,74.9413,19874.0
2019-02-04 10:35:00,97.6,97.77,97.55,97.73,10636.0,74.9336,75.0642,74.8953,75.0335,10636.0
2019-02-04 10:40:00,97.72,97.76,97.64,97.68,22545.0,75.0258,75.0565,74.9644,74.9951,22545.0
2019-02-04 10:45:00,97.7,97.83,97.55,97.82,20687.0,75.0104,75.1102,74.8953,75.1026,20687.0
2019-02-04 10:50:00,97.84,97.89,97.74,97.86,14868.0,75.1179,75.1563,75.0411,75.1333,14868.0
2019-02-04 10:55:00,97.86,97.91,97.73,97.82,7085.0,75.1333,75.1717,75.0335,75.1026,7085.0
2019-02-04 11:00:00,97.83,97.95,97.79,97.9,16802.0,75.1102,75.2024,75.0795,75.164,16802.0
2019-02-04 11:05:00,97.92,97.94,97.81,97.94,20580.0,75.1793,75.1947,75.0949,75.1947,20580.0
2019-02-04 11:10:00,97.9,98.15,97.82,98.15,14224.0,75.164,75.3559,75.1026,75.3559,14224.0
2019-02-04 11:15:00,98.14,98.37,98.13,98.2,12059.0,75.3482,75.5248,75.3406,75.3943,12059.0
2019-02-04 11:20:00,98.18,98.31,98.11,98.19,15025.0,75.3789,75.4788,75.3252,75.3866,15025.0
2019-02-04 11:25:00,98.21,98.21,97.97,98.07,7836.0,75.402,75.402,75.2177,75.2945,7836.0
2019-02-04 11:30:00,98.08,98.21,98.06,98.16,7369.0,75.3022,75.402,75.2868,75.3636,7369.0
2019-02-04 11:35:00,98.14,98.17,98.05,98.1,6651.0,75.3482,75.3713,75.2791,75.3175,6651.0
2019-02-04 11:40:00,98.11,98.23,98.08,98.23,7372.0,75.3252,75.4173,75.3022,75.4173,7372.0
2019-02-04 11:45:00,98.2,98.33,98.17,98.18,5464.0,75.3943,75.4941,75.3713,75.3789,5464.0
2019-02-04 11:50:00,98.23,98.29,98.16,98.22,11238.0,75.4173,75.4634,75.3636,75.4097,11238.0
2019-02-04 11:55:00,98.22,98.36,98.19,98.36,7954.0,75.4097,75.5171,75.3866,75.5171,7954.0
2019-02-04 12:00:00,98.37,98.38,98.23,98.32,17216.0,75.5248,75.5325,75.4173,75.4864,17216.0
2019-02-04 12:05:00,98.32,98.38,98.25,98.28,23325.0,75.4864,75.5325,75.4327,75.4557,23325.0
2019-02-04 12:10:00,98.27,98.33,98.22,98.27,6915.0,75.448,75.4941,75.4097,75.448,6915.0
2019-02-04 12:15:00,98.27,98.37,98.23,98.35,14414.0,75.448,75.5248,75.4173,75.5095,14414.0
2019-02-04 12:20:00,98.33,98.35,98.25,98.34,11588.0,75.4941,75.5095,75.4327,75.5018,11588.0
2019-02-04 12:25:00,98.34,98.38,98.33,98.36,6304.0,75.5018,75.5325,75.4941,75.5171,6304.0
2019-02-04 12:30:00,98.34,98.39,98.22,98.39,8895.0,75.5018,75.5402,75.4097,75.5402,8895.0
2019-02-04 12:35:00,98.35,98.37,98.32,98.35,7580.0,75.5095,75.5248,75.4864,75.5095,7580.0
2019-02-04 12:40:00,98.36,98.43,98.34,98.42,10510.0,75.5171,75.5709,75.5018,75.5632,10510.0
2019-02-04 12:45:00,98.43,98.5,98.39,98.42,7636.0,75.5709,75.6246,75.5402,75.5632,7636.0
2019-02-04 12:50:00,98.42,98.53,98.41,98.48,10961.0,75.5632,75.6477,75.5555,75.6093,10961.0
2019-02-04 12:55:00,98.5,98.5,98.39,98.41,5117.0,75.6246,75.6246,75.5402,75.5555,5117.0
2019-02-04 13:00:00,98.44,98.49,98.37,98.47,10774.0,75.5786,75.617,75.5248,75.6016,10774.0
2019-02-04 13:05:00,98.44,98.54,98.41,98.49,15645.0,75.5786,75.6553,75.5555,75.617,15645.0
2019-02-04 13:10:00,98.47,98.48,98.29,98.29,13589.0,75.6016,75.6093,75.4634,75.4634,13589.0
2019-02-04 13:15:00,98.28,98.42,98.28,98.33,11037.0,75.4557,75.5632,75.4557,75.4941,11037.0
2019-02-04 13:20:00,98.32,98.46,98.31,98.46,12448.0,75.4864,75.5939,75.4788,75.5939,12448.0
2019-02-04 13:25:00,98.46,98.48,98.4,98.4,6779.0,75.5939,75.6093,75.5479,75.5479,6779.0
2019-02-04 13:30:00,98.42,98.45,98.3,98.31,9080.0,75.5632,75.5862,75.4711,75.4788,9080.0
2019-02-04 13:35:00,98.32,98.41,98.28,98.41,9554.0,75.4864,75.5555,75.4557,75.5555,9554.0
2019-02-04 13:40:00,98.43,98.46,98.38,98.38,5543.0,75.5709,75.5939,75.5325,75.5325,5543.0
2019-02-04 13:45:00,98.4,98.52,98.39,98.52,9493.0,75.5479,75.64,75.5402,75.64,9493.0
2019-02-04 13:50:00,98.51,98.55,98.45,98.47,11117.0,75.6323,75.663,75.5862,75.6016,11117.0
2019-02-04 13:55:00,98.48,98.59,98.46,98.59,9335.0,75.6093,75.6937,75.5939,75.6937,9335.0
2019-02-04 14:00:00,98.61,98.7,98.59,98.7,9836.0,75.7091,75.7782,75.6937,75.7782,9836.0
2019-02-04 14:05:00,98.7,98.73,98.67,98.72,12378.0,75.7782,75.8012,75.7552,75.7935,12378.0
2019-02-04 14:10:00,98.72,98.78,98.71,98.72,15735.0,75.7935,75.8396,75.7859,75.7935,15735.0
2019-02-04 14:15:00,98.73,98.85,98.7,98.8,9378.0,75.8012,75.8934,75.7782,75.855,9378.0
2019-02-04 14:20:00,98.78,98.88,98.72,98.88,13167.0,75.8396,75.9164,75.7935,75.9164,13167.0
2019-02-04 14:25:00,98.87,98.89,98.74,98.79,11022.0,75.9087,75.9241,75.8089,75.8473,11022.0
2019-02-04 14:30:00,98.8,98.83,98.73,98.77,12772.0,75.855,75.878,75.8012,75.8319,12772.0
2019-02-04 14:35:00,98.78,98.8,98.75,98.78,9149.0,75.8396,75.855,75.8166,75.8396,9149.0
2019-02-04 14:40:00,98.77,98.88,98.77,98.82,14300.0,75.8319,75.9164,75.8319,75.8703,14300.0
2019-02-04 14:45:00,98.81,98.85,98.77,98.83,12931.0,75.8626,75.8934,75.8319,75.878,12931.0
2019-02-04 14:50:00,98.82,98.94,98.82,98.88,10277.0,75.8703,75.9624,75.8703,75.9164,10277.0
2019-02-04 14:55:00,98.9,98.99,98.87,98.98,14995.0,75.9317,76.0008,75.9087,75.9932,14995.0
2019-02-04 15:00:00,98.97,98.97,98.9,98.94,9791.0,75.9855,75.9855,75.9317,75.9624,9791.0
2019-02-04 15:05:00,98.95,99.06,98.89,99.04,22274.0,75.9701,76.0546,75.9241,76.0392,22274.0
2019-02-04 15:10:00,99.06,99.06,98.93,98.95,11129.0,76.0546,76.0546,75.9548,75.9701,11129.0
2019-02-04 15:15:00,98.95,99.02,98.94,98.96,13557.0,75.9701,76.0239,75.9624,75.9778,13557.0
2019-02-04 15:20:00,98.96,99.06,98.93,99.06,16388.0,75.9778,76.0546,75.9548,76.0546,16388.0
2019-02-04 15:25:00,99.06,99.08,98.98,99.04,19294.0,76.0546,76.0699,75.9932,76.0392,19294.0
2019-02-04 15:30:00,99.03,99.06,98.97,98.98,18973.0,76.0315,76.0546,75.9855,75.9932,18973.0
2019-02-04 15:35:00,99.01,99.2,99.0,99.16,21729.0,76.0162,76.1621,76.0085,76.1314,21729.0
2019-02-04 15:40:00,99.16,99.29,99.16,99.2,23698.0,76.1314,76.2312,76.1314,76.1621,23698.0
2019-02-04 15:45:00,99.24,99.3,99.21,99.27,60217.0,76.1928,76.2388,76.1697,76.2158,60217.0
2019-02-04 15:50:00,99.27,99.38,99.24,99.29,49472.0,76.2158,76.3003,76.1928,76.2312,49472.0
2019-02-04 15:55:00,99.29,99.4,99.25,99.38,107906.0,76.2312,76.3156,76.2005,76.3003,107906.0
2019-02-05 09:30:00,99.23,99.23,98.79,99.13,24150.0,76.1851,76.1851,75.8473,76.1083,24150.0
2019-02-05 09:35:00,99.19,99.35,98.83,98.86,10975.0,76.1544,76.2772,75.878,75.901,10975.0
2019-02-05 09:40:00,98.87,98.91,98.61,98.69,14541.0,75.9087,75.9394,75.7091,75.7705,14541.0
2019-02-05 09:45:00,98.7,98.83,98.51,98.57,23445.0,75.7782,75.878,75.6323,75.6784,23445.0
2019-02-05 09:50:00,98.58,98.61,98.43,98.48,9608.0,75.6861,75.7091,75.5709,75.6093,9608.0
2019-02-05 09:55:00,98.48,98.57,98.31,98.52,14523.0,75.6093,75.6784,75.4788,75.64,14523.0
2019-02-05 10:00:00,98.52,98.78,98.52,98.66,36872.0,75.64,75.8396,75.64,75.7475,36872.0
2019-02-05 10:05:00,98.66,98.85,98.6,98.8,20320.0,75.7475,75.8934,75.7014,75.855,20320.0
2019-02-05 10:10:00,98.85,98.89,98.62,98.75,11100.0,75.8934,75.9241,75.7168,75.8166,11100.0
2019-02-05 10:15:00,98.7,98.97,98.7,98.96,23343.0,75.7782,75.9855,75.7782,75.9778,23343.0
2019-02-05 10:20:00,98.99,99.08,98.83,98.83,14100.0,76.0008,76.0699,75.878,75.878,14100.0
2019-02-05 10:25:00,98.85,98.87,98.68,98.82,5693.0,75.8934,75.9087,75.7628,75.8703,5693.0
2019-02-05 10:30:00,98.79,99.19,98.77,99.11,11860.0,75.8473,76.1544,75.8319,76.093,11860.0
2019-02-05 10:35:00,99.11,99.31,99.07,99.13,21961.0,76.093,76.2465,76.0623,76.1083,21961.0
2019-02-05 10:40:00,99.15,99.34,99.15,99.33,30869.0,76.1237,76.2696,76.1237,76.2619,30869.0
2019-02-05 10:45:00,99.34,99.36,99.23,99.3,21301.0,76.2696,76.2849,76.1851,76.2388,21301.0
2019-02-05 10:50:00,99.33,99.54,99.28,99.47,37221.0,76.2619,76.4231,76.2235,76.3694,37221.0
2019-02-05 10:55:00,99.43,99.57,99.43,99.56,10352.0,76.3387,76.4461,76.3387,76.4385,10352.0
2019-02-05 11:00:00,99.6,99.6,99.42,99.46,11470.0,76.4692,76.4692,76.331,76.3617,11470.0
2019-02-05 11:05:00,99.48,99.65,99.24,99.24,21895.0,76.377,76.5076,76.1928,76.1928,21895.0
2019-02-05 11:10:00,99.28,99.29,98.82,98.82,22694.0,76.2235,76.2312,75.8703,75.8703,22694.0
2019-02-05 11:15:00,98.82,98.86,98.73,98.79,8277.0,75.8703,75.901,75.8012,75.8473,8277.0
2019-02-05 11:20:00,98.77,98.77,98.58,98.59,17117.0,75.8319,75.8319,75.6861,75.6937,17117.0
2019-02-05 11:25:00,98.59,98.64,98.42,98.47,18909.0,75.6937,75.7321,75.5632,75.6016,18909.0
2019-02-05 11:30:00,98.45,98.73,98.44,98.67,22110.0,75.5862,75.8012,75.5786,75.7552,22110.0
2019-02-05 11:35:00,98.67,98.78,98.61,98.68,23000.0,75.7552,75.8396,75.7091,75.7628,23000.0
2019-02-05 11:40:00,98.69,98.78,98.69,98.73,7317.0,75.7705,75.8396,75.7705,75.8012,7317.0
2019-02-05 11:45:00,98.7,98.73,98.61,98.68,7136.0,75.7782,75.8012,75.7091,75.7628,7136.0
2019-02-05 11:50:00,98.68,98.84,98.66,98.77,7045.0,75.7628,75.8857,75.7475,75.8319,7045.0
2019-02-05 11:55:00,98.77,98.87,98.73,98.77,40700.0,75.8319,75.9087,75.8012,75.8319,40700.0
2019-02-05 12:00:00,98.75,98.76,98.57,98.57,6544.0,75.8166,75.8243,75.6784,75.6784,6544.0
2019-02-05 12:05:00,98.57,98.59,98.49,98.5,7180.0,75.6784,75.6937,75.617,75.6246,7180.0
2019-02-05 12:10:00,98.48,98.48,98.4,98.47,3991.0,75.6093,75.6093,75.5479,75.6016,3991.0
2019-02-05 12:15:00,98.45,98.48,98.32,98.32,11893.0,75.5862,75.6093,75.4864,75.4864,11893.0
2019-02-05 12:20:00,98.31,98.34,98.21,98.23,14479.0,75.4788,75.5018,75.402,75.4173,14479.0
2019-02-05 12:25:00,98.25,98.34,98.22,98.3,28260.0,75.4327,75.5018,75.4097,75.4711,28260.0
2019-02-05 12:30:00,98.32,98.32,98.15,98.3,12074.0,75.4864,75.4864,75.3559,75.4711,12074.0
2019-02-05 12:35:00,98.29,98.31,98.19,98.24,6352.0,75.4634,75.4788,75.3866,75.425,6352.0
2019-02-05 12:40:00,98.24,98.28,98.19,98.22,5967.0,75.425,75.4557,75.3866,75.4097,5967.0
2019-02-05 12:45:00,98.22,98.43,98.22,98.36,7615.0,75.4097,75.5709,75.4097,75.5171,7615.0
2019-02-05 12:50:00,98.36,98.41,98.28,98.34,8347.0,75.5171,75.5555,75.4557,75.5018,8347.0
2019-02-05 12:55:00,98.29,98.35,98.14,98.18,8596.0,75.4634,75.5095,75.3482,75.3789,8596.0
2019-02-05 13:00:00,98.17,98.3,98.17,98.27,3949.0,75.3713,75.4711,75.3713,75.448,3949.0
2019-02-05 13:05:00,98.23,98.24,98.04,98.04,15738.0,75.4173,75.425,75.2715,75.2715,15738.0
2019-02-05 13:10:00,98.06,98.14,98.0,98.11,16058.0,75.2868,75.3482,75.2408,75.3252,16058.0
2019-02-05 13:15:00,98.1,98.16,98.04,98.05,9291.0,75.3175,75.3636,75.2715,75.2791,9291.0
2019-02-05 13:20:00,98.07,98.25,98.07,98.22,9441.0,75.2945,75.4327,75.2945,75.4097,9441.0
2019-02-05 13:25:00,98.22,98.33,98.19,98.3,9029.0,75.4097,75.4941,75.3866,75.4711,9029.0
2019-02-05 13:30:00,98.32,98.32,98.21,98.27,8846.0,75.4864,75.4864,75.402,75.448,8846.0
2019-02-05 13:35:00,98.26,98.26,98.18,98.21,3157.0,75.4404,75.4404,75.3789,75.402,3157.0
2019-02-05 13:40:00,98.22,98.26,98.18,98.2,4606.0,75.4097,75.4404,75.3789,75.3943,4606.0
2019-02-05 13:45:00,98.22,98.29,98.18,98.27,6458.0,75.4097,75.4634,75.3789,75.448,6458.0
2019-02-05 13:50:00,98.3,98.3,98.17,98.2,9924.0,75.4711,75.4711,75.3713,75.3943,9924.0
2019-02-05 13:55:00,98.2,98.2,98.13,98.15,5330.0,75.3943,75.3943,75.3406,75.3559,5330.0
2019-02-05 14:00:00,98.16,98.31,98.16,98.31,7359.0,75.3636,75.4788,75.3636,75.4788,7359.0
2019-02-05 14:05:00,98.32,98.47,98.31,98.46,8546.0,75.4864,75.6016,75.4788,75.5939,8546.0
2019-02-05 14:10:00,98.46,98.56,98.43,98.56,7730.0,75.5939,75.6707,75.5709,75.6707,7730.0
2019-02-05 14:15:00,98.57,98.57,98.35,98.35,5601.0,75.6784,75.6784,75.5095,75.5095,5601.0
2019-02-05 14:20:00,98.39,98.43,98.32,98.32,5943.0,75.5402,75.5709,75.4864,75.4864,5943.0
2019-02-05 14:25:00,98.34,98.35,98.2,98.24,9404.0,75.5018,75.5095,75.3943,75.425,9404.0
2019-02-05 14:30:00,98.24,98.29,98.17,98.17,13526.0,75.425,75.4634,75.3713,75.3713,13526.0
2019-02-05 14:35:00,98.15,98.17,98.06,98.13,8363.0,75.3559,75.3713,75.2868,75.3406,8363.0
2019-02-05 14:40:00,98.13,98.13,97.99,98.1,9465.0,75.3406,75.3406,75.2331,75.3175,9465.0
2019-02-05 14:45:00,98.12,98.27,98.12,98.25,7304.0,75.3329,75.448,75.3329,75.4327,7304.0
2019-02-05 14:50:00,98.25,98.26,98.07,98.07,5563.0,75.4327,75.4404,75.2945,75.2945,5563.0
2019-02-05 14:55:00,98.08,98.11,97.93,97.97,10134.0,75.3022,75.3252,75.187,75.2177,10134.0
2019-02-05 15:00:00,97.98,98.06,97.91,97.98,24089.0,75.2254,75.2868,75.1717,75.2254,24089.0
2019-02-05 15:05:00,97.97,97.99,97.89,97.92,15171.0,75.2177,75.2331,75.1563,75.1793,15171.0
2019-02-05 15:10:00,97.92,97.98,97.89,97.93,10416.0,75.1793,75.2254,75.1563,75.187,10416.0
2019-02-05 15:15:00,97.94,98.14,97.87,98.12,10608.0,75.1947,75.3482,75.1409,75.3329,10608.0
2019-02-05 15:20:00,98.1,98.15,98.05,98.13,11460.0,75.3175,75.3559,75.2791,75.3406,11460.0
2019-02-05 15:25:00,98.14,98.33,98.14,98.32,11060.0,75.3482,75.4941,75.3482,75.4864,11060.0
2019-02-05 15:30:00,98.31,98.32,98.12,98.16,18098.0,75.4788,75.4864,75.3329,75.3636,18098.0
2019-02-05 15:35:00,98.15,98.21,98.13,98.13,25019.0,75.3559,75.402,75.3406,75.3406,25019.0
2019-02-05 15:40:00,98.12,98.18,98.06,98.12,30949.0,75.3329,75.3789,75.2868,75.3329,30949.0
2019-02-05 15:45:00,98.16,98.19,98.09,98.19,46029.0,75.3636,75.3866,75.3099,75.3866,46029.0
2019-02-05 15:50:00,98.17,98.22,98.12,98.17,48143.0,75.3713,75.4097,75.3329,75.3713,48143.0
2019-02-05 15:55:00,98.19,98.36,98.11,98.34,174174.0,75.3866,75.5171,75.3252,75.5018,174174.0
2019-02-06 09:30:00,97.56,97.62,97.08,97.44,37375.0,74.9029,74.949,74.5344,74.8108,37375.0
2019-02-06 09:35:00,97.41,97.42,96.99,97.0,14546.0,74.7878,74.7954,74.4653,74.473,14546.0
2019-02-06 09:40:00,96.95,97.2,96.86,97.07,16812.0,74.4346,74.6265,74.3655,74.5267,16812.0
2019-02-06 09:45:00,97.11,97.42,97.11,97.42,5798.0,74.5574,74.7954,74.5574,74.7954,5798.0
2019-02-06 09:50:00,97.42,97.48,97.26,97.38,12972.0,74.7954,74.8415,74.6726,74.7647,12972.0
2019-02-06 09:55:00,97.41,97.58,97.1,97.14,9917.0,74.7878,74.9183,74.5498,74.5805,9917.0
2019-02-06 10:00:00,97.12,97.13,96.81,96.9,78180.0,74.5651,74.5728,74.3271,74.3962,78180.0
2019-02-06 10:05:00,96.9,97.08,96.87,97.07,42192.0,74.3962,74.5344,74.3732,74.5267,42192.0
2019-02-06 10:10:00,97.06,97.13,96.91,96.94,23863.0,74.5191,74.5728,74.4039,74.4269,23863.0
2019-02-06 10:15:00,96.94,96.98,96.85,96.85,21170.0,74.4269,74.4576,74.3578,74.3578,21170.0
2019-02-06 10:20:00,96.85,96.92,96.78,96.88,20236.0,74.3578,74.4116,74.3041,74.3809,20236.0
2019-02-06 10:25:00,96.88,97.03,96.86,96.86,20737.0,74.3809,74.496,74.3655,74.3655,20737.0
2019-02-06 10:30:00,96.91,97.14,96.91,97.12,34640.0,74.4039,74.5805,74.4039,74.5651,34640.0
2019-02-06 10:35:00,97.11,97.16,97.03,97.11,35473.0,74.5574,74.5958,74.496,74.5574,35473.0
2019-02-06 10:40:00,97.06,97.13,96.88,96.89,31832.0,74.5191,74.5728,74.3809,74.3885,31832.0
2019-02-06 10:45:00,96.88,97.05,96.88,97.04,40403.0,74.3809,74.5114,74.3809,74.5037,40403.0
2019-02-06 10:50:00,97.05,97.4,96.99,97.28,61206.0,74.5114,74.7801,74.4653,74.688,61206.0
2019-02-06 10:55:00,97.29,97.42,97.28,97.35,50892.0,74.6956,74.7954,74.688,74.7417,50892.0
2019-02-06 11:00:00,97.37,97.43,97.26,97.36,36086.0,74.7571,74.8031,74.6726,74.7494,36086.0
2019-02-06 11:05:00,97.36,97.59,97.35,97.35,68764.0,74.7494,74.926,74.7417,74.7417,68764.0
2019-02-06 11:10:00,97.33,97.34,97.11,97.14,12091.0,74.7264,74.734,74.5574,74.5805,12091.0
2019-02-06 11:15:00,97.16,97.26,97.09,97.11,30375.0,74.5958,74.6726,74.5421,74.5574,30375.0
2019-02-06 11:20:00,97.12,97.28,96.97,96.97,19849.0,74.5651,74.688,74.45,74.45,19849.0
2019-02-06 11:25:00,96.92,97.02,96.84,97.02,9472.0,74.4116,74.4883,74.3501,74.4883,9472.0
2019-02-06 11:30:00,97.02,97.15,96.98,97.02,22289.0,74.4883,74.5882,74.4576,74.4883,22289.0
2019-02-06 11:35:00,97.02,97.14,96.95,97.05,30699.0,74.4883,74.5805,74.4346,74.5114,30699.0
2019-02-06 11:40:00,97.06,97.24,97.05,97.2,31195.0,74.5191,74.6573,74.5114,74.6265,31195.0
2019-02-06 11:45:00,97.2,97.2,96.94,97.0,11444.0,74.6265,74.6265,74.4269,74.473,11444.0
2019-02-06 11:50:00,96.94,96.98,96.83,96.83,7438.0,74.4269,74.4576,74.3425,74.3425,7438.0
2019-02-06 11:55:00,96.84,97.04,96.84,97.0,22297.0,74.3501,74.5037,74.3501,74.473,22297.0
2019-02-06 12:00:00,96.99,97.02,96.9,97.02,10782.0,74.4653,74.4883,74.3962,74.4883,10782.0
2019-02-06 12:05:00,97.02,97.1,96.94,97.05,25674.0,74.4883,74.5498,74.4269,74.5114,25674.0
2019-02-06 12:10:00,97.02,97.14,96.93,97.14,13054.0,74.4883,74.5805,74.4192,74.5805,13054.0
2019-02-06 12:15:00,97.12,97.28,97.11,97.17,21996.0,74.5651,74.688,74.5574,74.6035,21996.0
2019-02-06 12:20:00,97.16,97.23,97.15,97.18,8924.0,74.5958,74.6496,74.5882,74.6112,8924.0
2019-02-06 12:25:00,97.2,97.24,97.13,97.13,10976.0,74.6265,74.6573,74.5728,74.5728,10976.0
2019-02-06 12:30:00,97.14,97.18,97.1,97.16,18414.0,74.5805,74.6112,74.5498,74.5958,18414.0
2019-02-06 12:35:00,97.16,97.38,97.16,97.38,9561.0,74.5958,74.7647,74.5958,74.7647,9561.0
2019-02-06 12:40:00,97.35,97.39,97.28,97.33,9312.0,74.7417,74.7724,74.688,74.7264,9312.0
2019-02-06 12:45:00,97.31,97.32,97.13,97.21,14832.0,74.711,74.7187,74.5728,74.6342,14832.0
2019-02-06 12:50:00,97.21,97.23,97.14,97.15,16731.0,74.6342,74.6496,74.5805,74.5882,16731.0
2019-02-06 12:55:00,97.14,97.16,97.08,97.09,8334.0,74.5805,74.5958,74.5344,74.5421,8334.0
2019-02-06 13:00:00,97.1,97.18,97.08,97.11,15623.0,74.5498,74.6112,74.5344,74.5574,15623.0
2019-02-06 13:05:00,97.1,97.13,97.06,97.06,9714.0,74.5498,74.5728,74.5191,74.5191,9714.0
2019-02-06 13:10:00,97.07,97.09,97.01,97.01,15209.0,74.5267,74.5421,74.4807,74.4807,15209.0
2019-02-06 13:15:00,97.0,97.05,96.95,97.03,14761.0,74.473,74.5114,74.4346,74.496,14761.0
2019-02-06 13:20:00,97.06,97.06,96.84,96.84,24505.0,74.5191,74.5191,74.3501,74.3501,24505.0
2019-02-06 13:25:00,96.84,96.85,96.81,96.85,14930.0,74.3501,74.3578,74.3271,74.3578,14930.0
2019-02-06 13:30:00,96.84,96.85,96.77,96.78,12331.0,74.3501,74.3578,74.2964,74.3041,12331.0
2019-02-06 13:35:00,96.8,96.81,96.73,96.81,10636.0,74.3194,74.3271,74.2657,74.3271,10636.0
2019-02-06 13:40:00,96.81,96.85,96.8,96.85,7050.0,74.3271,74.3578,74.3194,74.3578,7050.0
2019-02-06 13:45:00,96.84,96.85,96.75,96.75,12688.0,74.3501,74.3578,74.281,74.281,12688.0
2019-02-06 13:50:00,96.74,96.75,96.61,96.62,15183.0,74.2734,74.281,74.1736,74.1812,15183.0
2019-02-06 13:55:00,96.61,96.74,96.61,96.71,8455.0,74.1736,74.2734,74.1736,74.2503,8455.0
2019-02-06 14:00:00,96.69,96.69,96.53,96.54,11602.0,74.235,74.235,74.1121,74.1198,11602.0
2019-02-06 14:05:00,96.54,96.59,96.46,96.58,30907.0,74.1198,74.1582,74.0584,74.1505,30907.0
2019-02-06 14:10:00,96.58,96.58,96.42,96.54,17737.0,74.1505,74.1505,74.0277,74.1198,17737.0
2019-02-06 14:15:00,96.53,96.54,96.41,96.45,14989.0,74.1121,74.1198,74.02,74.0507,14989.0
2019-02-06 14:20:00,96.46,96.61,96.45,96.61,12648.0,74.0584,74.1736,74.0507,74.1736,12648.0
2019-02-06 14:25:00,96.59,96.61,96.47,96.48,17344.0,74.1582,74.1736,74.0661,74.0738,17344.0
2019-02-06 14:30:00,96.48,96.5,96.44,96.46,9920.0,74.0738,74.0891,74.043,74.0584,9920.0
2019-02-06 14:35:00,96.47,96.48,96.41,96.42,17009.0,74.0661,74.0738,74.02,74.0277,17009.0
2019-02-06 14:40:00,96.42,96.68,96.42,96.65,14623.0,74.0277,74.2273,74.0277,74.2043,14623.0
2019-02-06 14:45:00,96.64,96.66,96.56,96.59,12982.0,74.1966,74.212,74.1352,74.1582,12982.0
2019-02-06 14:50:00,96.6,96.6,96.43,96.48,15831.0,74.1659,74.1659,74.0354,74.0738,15831.0
2019-02-06 14:55:00,96.52,96.64,96.49,96.61,13509.0,74.1045,74.1966,74.0814,74.1736,13509.0
2019-02-06 15:00:00,96.6,96.63,96.53,96.54,14169.0,74.1659,74.1889,74.1121,74.1198,14169.0
2019-02-06 15:05:00,96.55,96.6,96.52,96.56,13282.0,74.1275,74.1659,74.1045,74.1352,13282.0
2019-02-06 15:10:00,96.58,96.61,96.52,96.61,17865.0,74.1505,74.1736,74.1045,74.1736,17865.0
2019-02-06 15:15:00,96.63,96.63,96.51,96.54,16152.0,74.1889,74.1889,74.0968,74.1198,16152.0
2019-02-06 15:20:00,96.55,96.56,96.51,96.53,11989.0,74.1275,74.1352,74.0968,74.1121,11989.0
2019-02-06 15:25:00,96.52,96.58,96.46,96.56,18571.0,74.1045,74.1505,74.0584,74.1352,18571.0
2019-02-06 15:30:00,96.55,96.56,96.49,96.49,35816.0,74.1275,74.1352,74.0814,74.0814,35816.0
2019-02-06 15:35:00,96.5,96.55,96.38,96.38,47218.0,74.0891,74.1275,73.997,73.997,47218.0
2019-02-06 15:40:00,96.37,96.37,96.27,96.31,126985.0,73.9893,73.9893,73.9125,73.9432,126985.0
2019-02-06 15:45:00,96.31,96.34,96.22,96.26,64339.0,73.9432,73.9663,73.8741,73.9048,64339.0
2019-02-06 15:50:00,96.26,96.37,96.23,96.29,70795.0,73.9048,73.9893,73.8818,73.9279,70795.0
2019-02-06 15:55:00,96.29,96.29,96.06,96.2,195438.0,73.9279,73.9279,73.7513,73.8588,195438.0
2019-02-07 09:30:00,95.46,95.77,95.09,95.39,55238.0,73.2906,73.5286,73.0066,73.2369,55238.0
2019-02-07 09:35:00,95.38,95.61,95.3,95.47,18259.0,73.2292,73.4058,73.1678,73.2983,18259.0
2019-02-07 09:40:00,95.42,95.51,95.13,95.13,6300.0,73.2599,73.329,73.0373,73.0373,6300.0
2019-02-07 09:45:00,95.15,95.15,94.52,94.55,35059.0,73.0526,73.0526,72.5689,72.592,35059.0
2019-02-07 09:50:00,94.58,94.74,94.42,94.62,34235.0,72.615,72.7378,72.4922,72.6457,34235.0
2019-02-07 09:55:00,94.63,94.73,94.04,94.2,112609.0,72.6534,72.7302,72.2004,72.3233,112609.0
2019-02-07 10:00:00,94.22,94.29,93.79,93.89,43741.0,72.3386,72.3924,72.0085,72.0852,43741.0
2019-02-07 10:05:00,93.89,93.94,93.68,93.77,34577.0,72.0852,72.1236,71.924,71.9931,34577.0
2019-02-07 10:10:00,93.77,94.07,93.72,93.99,27427.0,71.9931,72.2234,71.9547,72.162,27427.0
2019-02-07 10:15:00,94.01,94.14,93.99,94.05,20072.0,72.1774,72.2772,72.162,72.2081,20072.0
2019-02-07 10:20:00,94.03,94.32,93.98,94.26,18991.0,72.1927,72.4154,72.1543,72.3693,18991.0
2019-02-07 10:25:00,94.31,94.31,94.04,94.11,16003.0,72.4077,72.4077,72.2004,72.2542,16003.0
2019-02-07 10:30:00,94.12,94.32,94.12,94.18,55505.0,72.2618,72.4154,72.2618,72.3079,55505.0
2019-02-07 10:35:00,94.15,94.33,94.12,94.29,68551.0,72.2849,72.4231,72.2618,72.3924,68551.0
2019-02-07 10:40:00,94.3,94.33,94.03,94.09,27025.0,72.4,72.4231,72.1927,72.2388,27025.0
2019-02-07 10:45:00,94.12,94.21,93.93,93.93,26304.0,72.2618,72.3309,72.116,72.116,26304.0
2019-02-07 10:50:00,93.92,93.93,93.33,93.41,35495.0,72.1083,72.116,71.6553,71.7167,35495.0
2019-02-07 10:55:00,93.38,93.48,92.86,92.93,34113.0,71.6937,71.7705,71.2945,71.3482,34113.0
2019-02-07 11:00:00,92.91,92.95,92.6,92.75,52694.0,71.3328,71.3636,71.0948,71.21,52694.0
2019-02-07 11:05:00,92.75,92.8,92.51,92.6,36100.0,71.21,71.2484,71.0257,71.0948,36100.0
2019-02-07 11:10:00,92.57,92.75,92.48,92.6,30842.0,71.0718,71.21,71.0027,71.0948,30842.0
2019-02-07 11:15:00,92.6,92.66,92.44,92.53,47672.0,71.0948,71.1409,70.972,71.0411,47672.0
2019-02-07 11:20:00,92.53,92.53,92.24,92.24,33287.0,71.0411,71.0411,70.8184,70.8184,33287.0
2019-02-07 11:25:00,92.26,92.49,92.24,92.44,38903.0,70.8338,71.0104,70.8184,70.972,38903.0
2019-02-07 11:30:00,92.45,92.45,91.91,91.96,37743.0,70.9797,70.9797,70.5651,70.6035,37743.0
2019-02-07 11:35:00,91.97,92.38,91.97,92.36,37212.0,70.6111,70.9259,70.6111,70.9106,37212.0
2019-02-07 11:40:00,92.34,92.6,92.27,92.54,25897.0,70.8952,71.0948,70.8415,71.0488,25897.0
2019-02-07 11:45:00,92.51,92.57,92.24,92.3,14266.0,71.0257,71.0718,70.8184,70.8645,14266.0
2019-02-07 11:50:00,92.27,92.51,92.12,92.19,52090.0,70.8415,71.0257,70.7263,70.7801,52090.0
2019-02-07 11:55:00,92.19,92.19,91.84,91.87,24176.0,70.7801,70.7801,70.5113,70.5344,24176.0
2019-02-07 12:00:00,91.84,91.93,91.73,91.82,20522.0,70.5113,70.5804,70.4269,70.496,20522.0
2019-02-07 12:05:00,91.81,92.05,91.78,92.0,20376.0,70.4883,70.6726,70.4653,70.6342,20376.0
2019-02-07 12:10:00,92.05,92.27,91.99,92.24,21533.0,70.6726,70.8415,70.6265,70.8184,21533.0
2019-02-07 12:15:00,92.24,92.31,92.01,92.31,22626.0,70.8184,70.8722,70.6419,70.8722,22626.0
2019-02-07 12:20:00,92.31,92.56,92.29,92.47,25147.0,70.8722,71.0641,70.8568,70.995,25147.0
2019-02-07 12:25:00,92.48,92.48,92.32,92.36,21283.0,71.0027,71.0027,70.8799,70.9106,21283.0
2019-02-07 12:30:00,92.35,92.48,92.32,92.48,14416.0,70.9029,71.0027,70.8799,71.0027,14416.0
2019-02-07 12:35:00,92.48,92.5,92.35,92.48,32090.0,71.0027,71.0181,70.9029,71.0027,32090.0
2019-02-07 12:40:00,92.49,92.51,92.09,92.09,21043.0,71.0104,71.0257,70.7033,70.7033,21043.0
2019-02-07 12:45:00,92.08,92.13,91.98,92.02,16603.0,70.6956,70.734,70.6188,70.6495,16603.0
2019-02-07 12:50:00,92.03,92.03,91.89,91.89,19042.0,70.6572,70.6572,70.5497,70.5497,19042.0
2019-02-07 12:55:00,91.91,91.96,91.81,91.96,12671.0,70.5651,70.6035,70.4883,70.6035,12671.0
2019-02-07 13:00:00,91.95,92.34,91.95,92.31,21545.0,70.5958,70.8952,70.5958,70.8722,21545.0
2019-02-07 13:05:00,92.29,92.46,92.22,92.25,13999.0,70.8568,70.9873,70.8031,70.8261,13999.0
2019-02-07 13:10:00,92.27,92.32,92.16,92.28,15508.0,70.8415,70.8799,70.757,70.8491,15508.0
2019-02-07 13:15:00,92.22,92.33,92.05,92.1,16714.0,70.8031,70.8875,70.6726,70.711,16714.0
2019-02-07 13:20:00,92.08,92.13,91.97,92.09,10540.0,70.6956,70.734,70.6111,70.7033,10540.0
2019-02-07 13:25:00,92.09,92.25,92.07,92.13,41273.0,70.7033,70.8261,70.6879,70.734,41273.0
2019-02-07 13:30:00,92.16,92.36,92.12,92.32,32774.0,70.757,70.9106,70.7263,70.8799,32774.0
2019-02-07 13:35:00,92.35,92.35,92.21,92.22,8314.0,70.9029,70.9029,70.7954,70.8031,8314.0
2019-02-07 13:40:00,92.25,92.26,92.05,92.07,12920.0,70.8261,70.8338,70.6726,70.6879,12920.0
2019-02-07 13:45:00,92.07,92.25,92.07,92.15,28879.0,70.6879,70.8261,70.6879,70.7493,28879.0
2019-02-07 13:50:00,92.15,92.27,92.13,92.27,16980.0,70.7493,70.8415,70.734,70.8415,16980.0
2019-02-07 13:55:00,92.26,92.37,92.17,92.31,27180.0,70.8338,70.9182,70.7647,70.8722,27180.0
2019-02-07 14:00:00,92.3,92.31,92.19,92.26,19057.0,70.8645,70.8722,70.7801,70.8338,19057.0
2019-02-07 14:05:00,92.27,92.27,92.16,92.22,24895.0,70.8415,70.8415,70.757,70.8031,24895.0
2019-02-07 14:10:00,92.22,92.22,91.96,92.03,19318.0,70.8031,70.8031,70.6035,70.6572,19318.0
2019-02-07 14:15:00,92.04,92.06,91.87,91.99,32665.0,70.6649,70.6802,70.5344,70.6265,32665.0
2019-02-07 14:20:00,91.99,92.09,91.96,92.09,20341.0,70.6265,70.7033,70.6035,70.7033,20341.0
2019-02-07 14:25:00,92.08,92.33,92.06,92.33,18918.0,70.6956,70.8875,70.6802,70.8875,18918.0
2019-02-07 14:30:00,92.34,92.59,92.34,92.53,78932.0,70.8952,71.0872,70.8952,71.0411,78932.0
2019-02-07 14:35:00,92.53,92.64,92.48,92.62,38579.0,71.0411,71.1255,71.0027,71.1102,38579.0
2019-02-07 14:40:00,92.62,92.67,92.52,92.54,53566.0,71.1102,71.1486,71.0334,71.0488,53566.0
2019-02-07 14:45:00,92.55,92.79,92.55,92.63,47372.0,71.0564,71.2407,71.0564,71.1179,47372.0
2019-02-07 14:50:00,92.62,92.75,92.55,92.75,24149.0,71.1102,71.21,71.0564,71.21,24149.0
2019-02-07 14:55:00,92.76,92.85,92.74,92.82,23036.0,71.2177,71.2868,71.2023,71.2637,23036.0
2019-02-07 15:00:00,92.83,92.93,92.65,92.65,25242.0,71.2714,71.3482,71.1332,71.1332,25242.0
2019-02-07 15:05:00,92.66,92.71,92.58,92.59,20745.0,71.1409,71.1793,71.0795,71.0872,20745.0
2019-02-07 15:10:00,92.59,92.7,92.53,92.63,24158.0,71.0872,71.1716,71.0411,71.1179,24158.0
2019-02-07 15:15:00,92.64,92.69,92.52,92.55,14788.0,71.1255,71.1639,71.0334,71.0564,14788.0
2019-02-07 15:20:00,92.56,92.62,92.43,92.54,37060.0,71.0641,71.1102,70.9643,71.0488,37060.0
2019-02-07 15:25:00,92.53,92.54,92.43,92.49,23440.0,71.0411,71.0488,70.9643,71.0104,23440.0
2019-02-07 15:30:00,92.49,92.53,92.36,92.43,33441.0,71.0104,71.0411,70.9106,70.9643,33441.0
2019-02-07 15:35:00,92.44,92.56,92.4,92.56,46683.0,70.972,71.0641,70.9413,71.0641,46683.0
2019-02-07 15:40:00,92.55,92.95,92.54,92.82,58863.0,71.0564,71.3636,71.0488,71.2637,58863.0
2019-02-07 15:45:00,92.81,92.87,92.78,92.83,60365.0,71.2561,71.3021,71.233,71.2714,60365.0
2019-02-07 15:50:00,92.83,93.19,92.83,93.19,94527.0,71.2714,71.5478,71.2714,71.5478,94527.0
2019-02-07 15:55:00,93.18,93.18,92.91,92.99,141844.0,71.5401,71.5401,71.3328,71.3943,141844.0
2019-02-08 09:30:00,92.67,93.27,92.67,92.81,32926.0,71.1486,71.6092,71.1486,71.2561,32926.0
2019-02-08 09:35:00,92.75,92.75,92.26,92.3,37738.0,71.21,71.21,70.8338,70.8645,37738.0
2019-02-08 09:40:00,92.26,92.58,92.23,92.49,33746.0,70.8338,71.0795,70.8108,71.0104,33746.0
2019-02-08 09:45:00,92.51,92.59,92.23,92.42,20500.0,71.0257,71.0872,70.8108,70.9566,20500.0
2019-02-08 09:50:00,92.43,92.46,92.24,92.25,18523.0,70.9643,70.9873,70.8184,70.8261,18523.0
2019-02-08 09:55:00,92.28,92.37,92.21,92.29,17593.0,70.8491,70.9182,70.7954,70.8568,17593.0
2019-02-08 10:00:00,92.27,92.27,92.06,92.13,19276.0,70.8415,70.8415,70.6802,70.734,19276.0
2019-02-08 10:05:00,92.09,92.32,92.08,92.08,10339.0,70.7033,70.8799,70.6956,70.6956,10339.0
2019-02-08 10:10:00,92.08,92.15,91.91,91.99,30245.0,70.6956,70.7493,70.5651,70.6265,30245.0
2019-02-08 10:15:00,91.99,92.04,91.54,91.54,11848.0,70.6265,70.6649,70.281,70.281,11848.0
2019-02-08 10:20:00,91.56,91.65,91.5,91.61,7616.0,70.2964,70.3655,70.2503,70.3347,7616.0
2019-02-08 10:25:00,91.59,91.84,91.57,91.72,22724.0,70.3194,70.5113,70.304,70.4192,22724.0
2019-02-08 10:30:00,91.67,91.85,91.57,91.63,26995.0,70.3808,70.519,70.304,70.3501,26995.0
2019-02-08 10:35:00,91.64,91.71,91.46,91.66,20044.0,70.3578,70.4115,70.2196,70.3731,20044.0
2019-02-08 10:40:00,91.68,91.83,91.51,91.51,13045.0,70.3885,70.5037,70.258,70.258,13045.0
2019-02-08 10:45:00,91.52,91.56,91.33,91.39,14670.0,70.2656,70.2964,70.1198,70.1658,14670.0
2019-02-08 10:50:00,91.38,91.39,91.08,91.08,23247.0,70.1582,70.1658,69.9278,69.9278,23247.0
2019-02-08 10:55:00,91.06,91.23,91.0,91.02,19135.0,69.9125,70.043,69.8664,69.8818,19135.0
2019-02-08 11:00:00,91.0,91.16,90.94,90.97,42670.0,69.8664,69.9893,69.8203,69.8434,42670.0
2019-02-08 11:05:00,90.94,90.97,90.64,90.68,21437.0,69.8203,69.8434,69.59,69.6207,21437.0
2019-02-08 11:10:00,90.68,90.68,90.58,90.62,29320.0,69.6207,69.6207,69.544,69.5747,29320.0
2019-02-08 11:15:00,90.61,90.73,90.49,90.53,57314.0,69.567,69.6591,69.4749,69.5056,57314.0
2019-02-08 11:20:00,90.55,90.75,90.52,90.75,16907.0,69.5209,69.6745,69.4979,69.6745,16907.0
2019-02-08 11:25:00,90.77,90.98,90.73,90.85,20970.0,69.6898,69.8511,69.6591,69.7512,20970.0
2019-02-08 11:30:00,90.84,90.96,90.73,90.76,17623.0,69.7436,69.8357,69.6591,69.6821,17623.0
2019-02-08 11:35:00,90.71,90.73,90.39,90.39,21283.0,69.6438,69.6591,69.3981,69.3981,21283.0
2019-02-08 11:40:00,90.36,90.43,90.06,90.1,63295.0,69.375,69.4288,69.1447,69.1754,63295.0
2019-02-08 11:45:00,90.11,90.25,89.94,90.22,68556.0,69.1831,69.2906,69.0526,69.2676,68556.0
2019-02-08 11:50:00,90.23,90.31,90.0,90.24,38836.0,69.2752,69.3367,69.0986,69.2829,38836.0
2019-02-08 11:55:00,90.21,90.39,90.16,90.35,29421.0,69.2599,69.3981,69.2215,69.3674,29421.0
2019-02-08 12:00:00,90.34,90.47,90.32,90.43,22474.0,69.3597,69.4595,69.3443,69.4288,22474.0
2019-02-08 12:05:00,90.44,90.62,90.4,90.49,25176.0,69.4365,69.5747,69.4058,69.4749,25176.0
2019-02-08 12:10:00,90.46,90.51,90.4,90.44,12507.0,69.4518,69.4902,69.4058,69.4365,12507.0
2019-02-08 12:15:00,90.44,90.62,90.41,90.58,14591.0,69.4365,69.5747,69.4134,69.544,14591.0
2019-02-08 12:20:00,90.55,90.62,90.42,90.56,29667.0,69.5209,69.5747,69.4211,69.5286,29667.0
2019-02-08 12:25:00,90.56,90.7,90.56,90.69,34693.0,69.5286,69.6361,69.5286,69.6284,34693.0
2019-02-08 12:30:00,90.69,91.0,90.68,91.0,35503.0,69.6284,69.8664,69.6207,69.8664,35503.0
2019-02-08 12:35:00,91.0,91.0,90.83,90.91,33814.0,69.8664,69.8664,69.7359,69.7973,33814.0
2019-02-08 12:40:00,90.92,91.02,90.91,90.98,24293.0,69.805,69.8818,69.7973,69.8511,24293.0
2019-02-08 12:45:00,90.99,91.16,90.99,91.14,18732.0,69.8587,69.9893,69.8587,69.9739,18732.0
2019-02-08 12:50:00,91.15,91.21,91.14,91.18,23265.0,69.9816,70.0276,69.9739,70.0046,23265.0
2019-02-08 12:55:00,91.18,91.24,91.06,91.18,22240.0,70.0046,70.0507,69.9125,70.0046,22240.0
2019-02-08 13:00:00,91.18,91.34,91.15,91.2,27455.0,70.0046,70.1275,69.9816,70.02,27455.0
2019-02-08 13:05:00,91.2,91.22,91.07,91.17,27607.0,70.02,70.0353,69.9202,69.9969,27607.0
2019-02-08 13:10:00,91.21,91.39,91.17,91.33,12867.0,70.0276,70.1658,69.9969,70.1198,12867.0
2019-02-08 13:15:00,91.33,91.41,91.26,91.27,14054.0,70.1198,70.1812,70.066,70.0737,14054.0
2019-02-08 13:20:00,91.25,91.35,91.24,91.3,18857.0,70.0584,70.1351,70.0507,70.0967,18857.0
2019-02-08 13:25:00,91.28,91.39,91.26,91.38,21566.0,70.0814,70.1658,70.066,70.1582,21566.0
2019-02-08 13:30:00,91.38,91.38,91.31,91.35,18653.0,70.1582,70.1582,70.1044,70.1351,18653.0
2019-02-08 13:35:00,91.33,91.58,91.33,91.5,31599.0,70.1198,70.3117,70.1198,70.2503,31599.0
2019-02-08 13:40:00,91.53,91.57,91.41,91.41,11641.0,70.2733,70.304,70.1812,70.1812,11641.0
2019-02-08 13:45:00,91.43,91.56,91.38,91.47,20257.0,70.1966,70.2964,70.1582,70.2273,20257.0
2019-02-08 13:50:00,91.48,91.55,91.41,91.42,10678.0,70.2349,70.2887,70.1812,70.1889,10678.0
2019-02-08 13:55:00,91.43,91.63,91.43,91.63,17442.0,70.1966,70.3501,70.1966,70.3501,17442.0
2019-02-08 14:00:00,91.61,91.61,91.46,91.48,10528.0,70.3347,70.3347,70.2196,70.2349,10528.0
2019-02-08 14:05:00,91.48,91.58,91.45,91.58,12407.0,70.2349,70.3117,70.2119,70.3117,12407.0
2019-02-08 14:10:00,91.56,91.63,91.54,91.62,20260.0,70.2964,70.3501,70.281,70.3424,20260.0
2019-02-08 14:15:00,91.6,91.68,91.58,91.62,11232.0,70.3271,70.3885,70.3117,70.3424,11232.0
2019-02-08 14:20:00,91.64,91.71,91.61,91.7,14521.0,70.3578,70.4115,70.3347,70.4038,14521.0
2019-02-08 14:25:00,91.68,91.69,91.61,91.67,16136.0,70.3885,70.3962,70.3347,70.3808,16136.0
2019-02-08 14:30:00,91.67,91.71,91.65,91.67,11463.0,70.3808,70.4115,70.3655,70.3808,11463.0
2019-02-08 14:35:00,91.66,91.7,91.59,91.62,13072.0,70.3731,70.4038,70.3194,70.3424,13072.0
2019-02-08 14:40:00,91.59,91.83,91.56,91.83,43424.0,70.3194,70.5037,70.2964,70.5037,43424.0
2019-02-08 14:45:00,91.86,91.92,91.75,91.86,17384.0,70.5267,70.5728,70.4422,70.5267,17384.0
2019-02-08 14:50:00,91.85,91.86,91.74,91.75,17630.0,70.519,70.5267,70.4346,70.4422,17630.0
2019-02-08 14:55:00,91.79,91.8,91.67,91.67,18506.0,70.4729,70.4806,70.3808,70.3808,18506.0
2019-02-08 15:00:00,91.69,91.71,91.53,91.54,12250.0,70.3962,70.4115,70.2733,70.281,12250.0
2019-02-08 15:05:00,91.55,91.66,91.51,91.64,17466.0,70.2887,70.3731,70.258,70.3578,17466.0
2019-02-08 15:10:00,91.65,91.92,91.65,91.92,21040.0,70.3655,70.5728,70.3655,70.5728,21040.0
2019-02-08 15:15:00,91.92,91.99,91.86,91.95,18801.0,70.5728,70.6265,70.5267,70.5958,18801.0
2019-02-08 15:20:00,91.96,92.09,91.92,92.03,19925.0,70.6035,70.7033,70.5728,70.6572,19925.0
2019-02-08 15:25:00,92.04,92.06,91.98,92.0,18173.0,70.6649,70.6802,70.6188,70.6342,18173.0
2019-02-08 15:30:00,92.0,92.02,91.86,91.95,39471.0,70.6342,70.6495,70.5267,70.5958,39471.0
2019-02-08 15:35:00,91.94,91.95,91.83,91.88,27235.0,70.5881,70.5958,70.5037,70.542,27235.0
2019-02-08 15:40:00,91.88,91.92,91.81,91.85,30663.0,70.542,70.5728,70.4883,70.519,30663.0
2019-02-08 15:45:00,91.86,92.04,91.85,92.03,87182.0,70.5267,70.6649,70.519,70.6572,87182.0
2019-02-08 15:50:00,92.03,92.18,91.99,92.15,127000.0,70.6572,70.7724,70.6265,70.7493,127000.0
2019-02-08 15:55:00,92.15,92.51,92.12,92.5,218000.0,70.7493,71.0257,70.7263,71.0181,218000.0
2019-02-11 09:30:00,91.63,92.07,91.61,92.07,56252.0,70.3501,70.6879,70.3347,70.6879,56252.0
2019-02-11 09:35:00,92.06,92.35,91.92,92.01,25097.0,70.6802,70.9029,70.5728,70.6419,25097.0
2019-02-11 09:40:00,92.01,92.09,91.69,91.86,69271.0,70.6419,70.7033,70.3962,70.5267,69271.0
2019-02-11 09:45:00,91.82,92.04,91.72,92.04,21168.0,70.496,70.6649,70.4192,70.6649,21168.0
2019-02-11 09:50:00,91.98,92.12,91.73,92.12,11790.0,70.6188,70.7263,70.4269,70.7263,11790.0
2019-02-11 09:55:00,92.19,92.24,91.99,92.18,12692.0,70.7801,70.8184,70.6265,70.7724,12692.0
2019-02-11 10:00:00,92.18,92.38,92.05,92.3,24502.0,70.7724,70.9259,70.6726,70.8645,24502.0
2019-02-11 10:05:00,92.37,92.55,92.35,92.42,23948.0,70.9182,71.0564,70.9029,70.9566,23948.0
2019-02-11 10:10:00,92.4,92.58,92.31,92.37,27530.0,70.9413,71.0795,70.8722,70.9182,27530.0
2019-02-11 10:15:00,92.37,92.58,92.36,92.54,23855.0,70.9182,71.0795,70.9106,71.0488,23855.0
2019-02-11 10:20:00,92.57,92.68,92.39,92.47,23177.0,71.0718,71.1563,70.9336,70.995,23177.0
2019-02-11 10:25:00,92.46,92.48,92.28,92.28,27810.0,70.9873,71.0027,70.8491,70.8491,27810.0
2019-02-11 10:30:00,92.29,92.32,92.06,92.24,20486.0,70.8568,70.8799,70.6802,70.8184,20486.0
2019-02-11 10:35:00,92.25,92.32,92.18,92.21,23217.0,70.8261,70.8799,70.7724,70.7954,23217.0
2019-02-11 10:40:00,92.23,92.35,92.16,92.19,14250.0,70.8108,70.9029,70.757,70.7801,14250.0
2019-02-11 10:45:00,92.17,92.4,92.09,92.35,16481.0,70.7647,70.9413,70.7033,70.9029,16481.0
2019-02-11 10:50:00,92.33,92.42,92.22,92.36,22859.0,70.8875,70.9566,70.8031,70.9106,22859.0
2019-02-11 10:55:00,92.39,92.46,92.34,92.44,6749.0,70.9336,70.9873,70.8952,70.972,6749.0
2019-02-11 11:00:00,92.45,92.62,92.32,92.55,16697.0,70.9797,71.1102,70.8799,71.0564,16697.0
2019-02-11 11:05:00,92.56,92.71,92.37,92.39,12560.0,71.0641,71.1793,70.9182,70.9336,12560.0
2019-02-11 11:10:00,92.4,92.85,92.4,92.78,18114.0,70.9413,71.2868,70.9413,71.233,18114.0
2019-02-11 11:15:00,92.8,93.02,92.73,92.74,39544.0,71.2484,71.4173,71.1946,71.2023,39544.0
2019-02-11 11:20:00,92.72,93.02,92.67,93.02,34559.0,71.187,71.4173,71.1486,71.4173,34559.0
2019-02-11 11:25:00,92.99,93.13,92.97,92.99,32787.0,71.3943,71.5017,71.3789,71.3943,32787.0
2019-02-11 11:30:00,92.99,93.12,92.84,93.04,33697.0,71.3943,71.4941,71.2791,71.4326,33697.0
2019-02-11 11:35:00,93.05,93.2,92.93,93.07,31671.0,71.4403,71.5555,71.3482,71.4557,31671.0
2019-02-11 11:40:00,93.04,93.3,93.04,93.2,72759.0,71.4326,71.6323,71.4326,71.5555,72759.0
2019-02-11 11:45:00,93.24,93.35,93.23,93.3,12214.0,71.5862,71.6707,71.5785,71.6323,12214.0
2019-02-11 11:50:00,93.29,93.37,93.19,93.25,12327.0,71.6246,71.686,71.5478,71.5939,12327.0
2019-02-11 11:55:00,93.24,93.51,93.2,93.51,17300.0,71.5862,71.7935,71.5555,71.7935,17300.0
2019-02-11 12:00:00,93.52,93.6,93.43,93.51,12641.0,71.8012,71.8626,71.7321,71.7935,12641.0
2019-02-11 12:05:00,93.54,93.71,93.53,93.63,21324.0,71.8165,71.947,71.8089,71.8856,21324.0
2019-02-11 12:10:00,93.65,93.8,93.6,93.76,14079.0,71.901,72.0161,71.8626,71.9854,14079.0
2019-02-11 12:15:00,93.76,93.81,93.67,93.75,23792.0,71.9854,72.0238,71.9163,71.9778,23792.0
2019-02-11 12:20:00,93.72,93.79,93.64,93.64,11340.0,71.9547,72.0085,71.8933,71.8933,11340.0
2019-02-11 12:25:00,93.64,93.82,93.61,93.74,23803.0,71.8933,72.0315,71.8703,71.9701,23803.0
2019-02-11 12:30:00,93.76,93.9,93.76,93.87,13694.0,71.9854,72.0929,71.9854,72.0699,13694.0
2019-02-11 12:35:00,93.87,93.9,93.72,93.77,24964.0,72.0699,72.0929,71.9547,71.9931,24964.0
2019-02-11 12:40:00,93.72,93.91,93.69,93.88,15644.0,71.9547,72.1006,71.9317,72.0776,15644.0
2019-02-11 12:45:00,93.86,93.94,93.7,93.86,27126.0,72.0622,72.1236,71.9394,72.0622,27126.0
2019-02-11 12:50:00,93.83,93.93,93.64,93.64,13054.0,72.0392,72.116,71.8933,71.8933,13054.0
2019-02-11 12:55:00,93.66,93.85,93.66,93.84,8242.0,71.9087,72.0545,71.9087,72.0469,8242.0
2019-02-11 13:00:00,93.82,93.92,93.75,93.84,40325.0,72.0315,72.1083,71.9778,72.0469,40325.0
2019-02-11 13:05:00,93.83,93.94,93.83,93.89,6948.0,72.0392,72.1236,72.0392,72.0852,6948.0
2019-02-11 13:10:00,93.87,93.9,93.79,93.83,8765.0,72.0699,72.0929,72.0085,72.0392,8765.0
2019-02-11 13:15:00,93.83,93.93,93.78,93.86,17104.0,72.0392,72.116,72.0008,72.0622,17104.0
2019-02-11 13:20:00,93.88,93.99,93.88,93.96,13487.0,72.0776,72.162,72.0776,72.139,13487.0
2019-02-11 13:25:00,93.97,94.02,93.87,93.89,8590.0,72.1467,72.1851,72.0699,72.0852,8590.0
2019-02-11 13:30:00,93.88,93.92,93.82,93.82,7802.0,72.0776,72.1083,72.0315,72.0315,7802.0
2019-02-11 13:35:00,93.82,93.86,93.71,93.85,9272.0,72.0315,72.0622,71.947,72.0545,9272.0
2019-02-11 13:40:00,93.84,93.92,93.79,93.79,26521.0,72.0469,72.1083,72.0085,72.0085,26521.0
2019-02-11 13:45:00,93.81,93.85,93.77,93.83,7123.0,72.0238,72.0545,71.9931,72.0392,7123.0
2019-02-11 13:50:00,93.82,93.93,93.81,93.89,3635.0,72.0315,72.116,72.0238,72.0852,3635.0
2019-02-11 13:55:00,93.89,93.95,93.88,93.93,9155.0,72.0852,72.1313,72.0776,72.116,9155.0
2019-02-11 14:00:00,93.91,94.0,93.88,93.97,9517.0,72.1006,72.1697,72.0776,72.1467,9517.0
2019-02-11 14:05:00,94.0,94.08,93.95,94.04,32704.0,72.1697,72.2311,72.1313,72.2004,32704.0
2019-02-11 14:10:00,94.01,94.14,94.01,94.1,21464.0,72.1774,72.2772,72.1774,72.2465,21464.0
2019-02-11 14:15:00,94.11,94.12,94.0,94.0,17087.0,72.2542,72.2618,72.1697,72.1697,17087.0
2019-02-11 14:20:00,94.0,94.22,93.99,94.16,49436.0,72.1697,72.3386,72.162,72.2925,49436.0
2019-02-11 14:25:00,94.16,94.21,94.08,94.09,12491.0,72.2925,72.3309,72.2311,72.2388,12491.0
2019-02-11 14:30:00,94.09,94.09,93.93,93.97,11260.0,72.2388,72.2388,72.116,72.1467,11260.0
2019-02-11 14:35:00,93.95,93.95,93.75,93.79,9810.0,72.1313,72.1313,71.9778,72.0085,9810.0
2019-02-11 14:40:00,93.77,93.9,93.76,93.76,14658.0,71.9931,72.0929,71.9854,71.9854,14658.0
2019-02-11 14:45:00,93.75,93.75,93.5,93.51,20274.0,71.9778,71.9778,71.7858,71.7935,20274.0
2019-02-11 14:50:00,93.53,93.65,93.53,93.6,15511.0,71.8089,71.901,71.8089,71.8626,15511.0
2019-02-11 14:55:00,93.61,93.7,93.61,93.67,9730.0,71.8703,71.9394,71.8703,71.9163,9730.0
2019-02-11 15:00:00,93.65,93.73,93.61,93.73,12350.0,71.901,71.9624,71.8703,71.9624,12350.0
2019-02-11 15:05:00,93.73,93.83,93.68,93.82,14624.0,71.9624,72.0392,71.924,72.0315,14624.0
2019-02-11 15:10:00,93.84,93.9,93.79,93.83,14105.0,72.0469,72.0929,72.0085,72.0392,14105.0
2019-02-11 15:15:00,93.81,93.98,93.78,93.93,18836.0,72.0238,72.1543,72.0008,72.116,18836.0
2019-02-11 15:20:00,93.97,93.97,93.89,93.93,14648.0,72.1467,72.1467,72.0852,72.116,14648.0
2019-02-11 15:25:00,93.93,94.08,93.92,94.06,17640.0,72.116,72.2311,72.1083,72.2158,17640.0
2019-02-11 15:30:00,94.06,94.09,93.98,94.02,31585.0,72.2158,72.2388,72.1543,72.1851,31585.0
2019-02-11 15:35:00,94.04,94.05,93.91,94.05,27587.0,72.2004,72.2081,72.1006,72.2081,27587.0
2019-02-11 15:40:00,94.05,94.07,94.0,94.06,39454.0,72.2081,72.2234,72.1697,72.2158,39454.0
2019-02-11 15:45:00,94.07,94.17,94.03,94.06,47125.0,72.2234,72.3002,72.1927,72.2158,47125.0
2019-02-11 15:50:00,94.06,94.23,94.04,94.2,67337.0,72.2158,72.3463,72.2004,72.3233,67337.0
2019-02-11 15:55:00,94.21,94.35,94.1,94.21,169196.0,72.3309,72.4384,72.2465,72.3309,169196.0
2019-02-12 09:30:00,95.78,96.25,95.7,96.01,74737.0,73.5363,73.8972,73.4749,73.7129,74737.0
2019-02-12 09:35:00,96.09,96.69,95.98,96.69,33920.0,73.7743,74.235,73.6899,74.235,33920.0
2019-02-12 09:40:00,96.67,96.92,96.67,96.68,31735.0,74.2196,74.4116,74.2196,74.2273,31735.0
2019-02-12 09:45:00,96.67,96.8,96.55,96.67,22238.0,74.2196,74.3194,74.1275,74.2196,22238.0
2019-02-12 09:50:00,96.65,96.86,96.46,96.86,30264.0,74.2043,74.3655,74.0584,74.3655,30264.0
2019-02-12 09:55:00,96.84,97.12,96.71,96.95,86855.0,74.3501,74.5651,74.2503,74.4346,86855.0
2019-02-12 10:00:00,96.95,96.99,96.38,96.54,29496.0,74.4346,74.4653,73.997,74.1198,29496.0
2019-02-12 10:05:00,96.56,96.56,96.39,96.43,37518.0,74.1352,74.1352,74.0047,74.0354,37518.0
2019-02-12 10:10:00,96.41,96.64,96.2,96.2,19982.0,74.02,74.1966,73.8588,73.8588,19982.0
2019-02-12 10:15:00,96.17,96.36,96.16,96.22,26562.0,73.8357,73.9816,73.8281,73.8741,26562.0
2019-02-12 10:20:00,96.24,96.34,95.99,96.0,42631.0,73.8895,73.9663,73.6975,73.7052,42631.0
2019-02-12 10:25:00,96.0,96.03,95.69,95.82,39219.0,73.7052,73.7283,73.4672,73.567,39219.0
2019-02-12 10:30:00,95.84,95.95,95.64,95.93,12189.0,73.5824,73.6668,73.4288,73.6515,12189.0
2019-02-12 10:35:00,95.92,96.02,95.85,96.0,60426.0,73.6438,73.7206,73.5901,73.7052,60426.0
2019-02-12 10:40:00,95.95,95.97,95.6,95.64,25985.0,73.6668,73.6822,73.3981,73.4288,25985.0
2019-02-12 10:45:00,95.61,95.75,95.53,95.55,16444.0,73.4058,73.5133,73.3444,73.3597,16444.0
2019-02-12 10:50:00,95.54,95.71,95.53,95.7,20558.0,73.3521,73.4826,73.3444,73.4749,20558.0
2019-02-12 10:55:00,95.69,95.89,95.68,95.77,29533.0,73.4672,73.6208,73.4595,73.5286,29533.0
2019-02-12 11:00:00,95.77,95.94,95.66,95.66,16032.0,73.5286,73.6592,73.4442,73.4442,16032.0
2019-02-12 11:05:00,95.68,95.79,95.67,95.77,11323.0,73.4595,73.544,73.4519,73.5286,11323.0
2019-02-12 11:10:00,95.79,96.01,95.75,96.01,36057.0,73.544,73.7129,73.5133,73.7129,36057.0
2019-02-12 11:15:00,96.01,96.01,95.79,95.88,34390.0,73.7129,73.7129,73.544,73.6131,34390.0
2019-02-12 11:20:00,95.9,95.95,95.55,95.61,15921.0,73.6285,73.6668,73.3597,73.4058,15921.0
2019-02-12 11:25:00,95.6,95.63,95.51,95.55,20543.0,73.3981,73.4212,73.329,73.3597,20543.0
2019-02-12 11:30:00,95.53,95.53,95.44,95.44,10629.0,73.3444,73.3444,73.2753,73.2753,10629.0
2019-02-12 11:35:00,95.5,95.51,95.36,95.45,11276.0,73.3213,73.329,73.2139,73.283,11276.0
2019-02-12 11:40:00,95.47,95.78,95.47,95.76,20158.0,73.2983,73.5363,73.2983,73.521,20158.0
2019-02-12 11:45:00,95.79,95.79,95.61,95.66,21296.0,73.544,73.544,73.4058,73.4442,21296.0
2019-02-12 11:50:00,95.64,95.73,95.46,95.67,69016.0,73.4288,73.4979,73.2906,73.4519,69016.0
2019-02-12 11:55:00,95.67,95.89,95.67,95.79,38556.0,73.4519,73.6208,73.4519,73.544,38556.0
2019-02-12 12:00:00,95.81,95.83,95.63,95.64,20800.0,73.5594,73.5747,73.4212,73.4288,20800.0
2019-02-12 12:05:00,95.64,95.66,95.48,95.49,16383.0,73.4288,73.4442,73.306,73.3137,16383.0
2019-02-12 12:10:00,95.48,95.56,95.45,95.51,15176.0,73.306,73.3674,73.283,73.329,15176.0
2019-02-12 12:15:00,95.48,95.56,95.35,95.43,37738.0,73.306,73.3674,73.2062,73.2676,37738.0
2019-02-12 12:20:00,95.41,95.52,95.39,95.5,11692.0,73.2522,73.3367,73.2369,73.3213,11692.0
2019-02-12 12:25:00,95.52,95.65,95.51,95.51,13496.0,73.3367,73.4365,73.329,73.329,13496.0
2019-02-12 12:30:00,95.52,95.58,95.49,95.54,20793.0,73.3367,73.3828,73.3137,73.3521,20793.0
2019-02-12 12:35:00,95.54,95.59,95.48,95.49,11407.0,73.3521,73.3904,73.306,73.3137,11407.0
2019-02-12 12:40:00,95.49,95.52,95.44,95.45,12461.0,73.3137,73.3367,73.2753,73.283,12461.0
2019-02-12 12:45:00,95.46,95.55,95.38,95.4,11819.0,73.2906,73.3597,73.2292,73.2446,11819.0
2019-02-12 12:50:00,95.41,95.44,95.3,95.33,20542.0,73.2522,73.2753,73.1678,73.1908,20542.0
2019-02-12 12:55:00,95.35,95.6,95.35,95.5,21350.0,73.2062,73.3981,73.2062,73.3213,21350.0
2019-02-12 13:00:00,95.51,95.53,95.44,95.47,10538.0,73.329,73.3444,73.2753,73.2983,10538.0
2019-02-12 13:05:00,95.45,95.6,95.44,95.49,24112.0,73.283,73.3981,73.2753,73.3137,24112.0
2019-02-12 13:10:00,95.5,95.76,95.47,95.7,15238.0,73.3213,73.521,73.2983,73.4749,15238.0
2019-02-12 13:15:00,95.69,95.69,95.62,95.66,6676.0,73.4672,73.4672,73.4135,73.4442,6676.0
2019-02-12 13:20:00,95.65,95.68,95.64,95.65,4719.0,73.4365,73.4595,73.4288,73.4365,4719.0
2019-02-12 13:25:00,95.64,95.78,95.64,95.68,14387.0,73.4288,73.5363,73.4288,73.4595,14387.0
2019-02-12 13:30:00,95.69,95.9,95.68,95.85,37719.0,73.4672,73.6285,73.4595,73.5901,37719.0
2019-02-12 13:35:00,95.86,95.87,95.77,95.84,18844.0,73.5977,73.6054,73.5286,73.5824,18844.0
2019-02-12 13:40:00,95.83,95.86,95.74,95.75,8273.0,73.5747,73.5977,73.5056,73.5133,8273.0
2019-02-12 13:45:00,95.74,95.76,95.66,95.66,8095.0,73.5056,73.521,73.4442,73.4442,8095.0
2019-02-12 13:50:00,95.66,95.67,95.54,95.58,19167.0,73.4442,73.4519,73.3521,73.3828,19167.0
2019-02-12 13:55:00,95.58,95.64,95.43,95.43,20864.0,73.3828,73.4288,73.2676,73.2676,20864.0
2019-02-12 14:00:00,95.43,95.49,95.26,95.3,10133.0,73.2676,73.3137,73.1371,73.1678,10133.0
2019-02-12 14:05:00,95.32,95.42,95.32,95.38,4149.0,73.1831,73.2599,73.1831,73.2292,4149.0
2019-02-12 14:10:00,95.39,95.5,95.35,95.5,10736.0,73.2369,73.3213,73.2062,73.3213,10736.0
2019-02-12 14:15:00,95.51,95.57,95.39,95.41,15822.0,73.329,73.3751,73.2369,73.2522,15822.0
2019-02-12 14:20:00,95.42,95.5,95.35,95.44,41428.0,73.2599,73.3213,73.2062,73.2753,41428.0
2019-02-12 14:25:00,95.46,95.46,95.29,95.29,7848.0,73.2906,73.2906,73.1601,73.1601,7848.0
2019-02-12 14:30:00,95.31,95.31,95.2,95.28,25037.0,73.1755,73.1755,73.091,73.1524,25037.0
2019-02-12 14:35:00,95.29,95.38,95.28,95.31,13216.0,73.1601,73.2292,73.1524,73.1755,13216.0
2019-02-12 14:40:00,95.3,95.31,95.24,95.27,23745.0,73.1678,73.1755,73.1217,73.1448,23745.0
2019-02-12 14:45:00,95.26,95.41,95.25,95.34,12093.0,73.1371,73.2522,73.1294,73.1985,12093.0
2019-02-12 14:50:00,95.34,95.4,95.32,95.37,26001.0,73.1985,73.2446,73.1831,73.2215,26001.0
2019-02-12 14:55:00,95.33,95.49,95.33,95.42,25394.0,73.1908,73.3137,73.1908,73.2599,25394.0
2019-02-12 15:00:00,95.43,95.54,95.4,95.52,26136.0,73.2676,73.3521,73.2446,73.3367,26136.0
2019-02-12 15:05:00,95.52,95.55,95.42,95.48,28250.0,73.3367,73.3597,73.2599,73.306,28250.0
2019-02-12 15:10:00,95.5,95.57,95.41,95.57,49548.0,73.3213,73.3751,73.2522,73.3751,49548.0
2019-02-12 15:15:00,95.56,95.62,95.5,95.58,27852.0,73.3674,73.4135,73.3213,73.3828,27852.0
2019-02-12 15:20:00,95.59,95.59,95.47,95.55,26199.0,73.3904,73.3904,73.2983,73.3597,26199.0
2019-02-12 15:25:00,95.54,95.61,95.45,95.6,27799.0,73.3521,73.4058,73.283,73.3981,27799.0
2019-02-12 15:30:00,95.6,95.62,95.51,95.51,27996.0,73.3981,73.4135,73.329,73.329,27996.0
2019-02-12 15:35:00,95.51,95.65,95.46,95.65,32564.0,73.329,73.4365,73.2906,73.4365,32564.0
2019-02-12 15:40:00,95.65,95.66,95.5,95.55,45156.0,73.4365,73.4442,73.3213,73.3597,45156.0
2019-02-12 15:45:00,95.54,95.55,95.36,95.45,67620.0,73.3521,73.3597,73.2139,73.283,67620.0
2019-02-12 15:50:00,95.45,95.7,95.45,95.65,82812.0,73.283,73.4749,73.283,73.4365,82812.0
2019-02-12 15:55:00,95.66,95.73,95.6,95.62,192826.0,73.4442,73.4979,73.3981,73.4135,192826.0
2019-02-13 09:30:00,96.15,96.72,95.88,96.71,41425.0,73.8204,74.258,73.6131,74.2503,41425.0
2019-02-13 09:35:00,96.73,97.15,96.6,97.0,113829.0,74.2657,74.5882,74.1659,74.473,113829.0
2019-02-13 09:40:00,97.0,97.5,96.78,97.32,52801.0,74.473,74.8569,74.3041,74.7187,52801.0
2019-02-13 09:45:00,97.36,97.4,97.1,97.18,59169.0,74.7494,74.7801,74.5498,74.6112,59169.0
2019-02-13 09:50:00,97.18,97.25,97.12,97.16,163288.0,74.6112,74.6649,74.5651,74.5958,163288.0
2019-02-13 09:55:00,97.15,97.19,96.97,97.12,43302.0,74.5882,74.6189,74.45,74.5651,43302.0
2019-02-13 10:00:00,97.12,97.2,96.98,97.07,40947.0,74.5651,74.6265,74.4576,74.5267,40947.0
2019-02-13 10:05:00,97.07,97.25,96.94,96.99,83175.0,74.5267,74.6649,74.4269,74.4653,83175.0
2019-02-13 10:10:00,96.99,97.16,96.97,97.03,52072.0,74.4653,74.5958,74.45,74.496,52072.0
2019-02-13 10:15:00,97.0,97.23,96.95,97.17,88354.0,74.473,74.6496,74.4346,74.6035,88354.0
2019-02-13 10:20:00,97.17,97.22,97.07,97.15,32810.0,74.6035,74.6419,74.5267,74.5882,32810.0
2019-02-13 10:25:00,97.15,97.57,97.13,97.43,71513.0,74.5882,74.9106,74.5728,74.8031,71513.0
2019-02-13 10:30:00,97.37,97.37,96.83,97.1,118271.0,74.7571,74.7571,74.3425,74.5498,118271.0
2019-02-13 10:35:00,97.11,97.43,97.05,97.4,76346.0,74.5574,74.8031,74.5114,74.7801,76346.0
2019-02-13 10:40:00,97.38,97.44,97.31,97.35,22243.0,74.7647,74.8108,74.711,74.7417,22243.0
2019-02-13 10:45:00,97.33,97.42,97.17,97.2,31282.0,74.7264,74.7954,74.6035,74.6265,31282.0
2019-02-13 10:50:00,97.2,97.34,97.18,97.24,41581.0,74.6265,74.734,74.6112,74.6573,41581.0
2019-02-13 10:55:00,97.25,97.35,97.22,97.35,36121.0,74.6649,74.7417,74.6419,74.7417,36121.0
2019-02-13 11:00:00,97.39,97.68,97.36,97.65,35919.0,74.7724,74.9951,74.7494,74.972,35919.0
2019-02-13 11:05:00,97.65,97.79,97.5,97.52,80969.0,74.972,75.0795,74.8569,74.8722,80969.0
2019-02-13 11:10:00,97.52,97.54,97.4,97.43,22365.0,74.8722,74.8876,74.7801,74.8031,22365.0
2019-02-13 11:15:00,97.43,97.44,97.15,97.27,35293.0,74.8031,74.8108,74.5882,74.6803,35293.0
2019-02-13 11:20:00,97.25,97.46,97.2,97.45,30210.0,74.6649,74.8262,74.6265,74.8185,30210.0
2019-02-13 11:25:00,97.46,97.5,97.34,97.35,27893.0,74.8262,74.8569,74.734,74.7417,27893.0
2019-02-13 11:30:00,97.32,97.34,97.12,97.13,32546.0,74.7187,74.734,74.5651,74.5728,32546.0
2019-02-13 11:35:00,97.11,97.3,97.11,97.29,14709.0,74.5574,74.7033,74.5574,74.6956,14709.0
2019-02-13 11:40:00,97.3,97.31,96.94,96.94,16068.0,74.7033,74.711,74.4269,74.4269,16068.0
2019-02-13 11:45:00,96.91,97.05,96.84,97.04,10762.0,74.4039,74.5114,74.3501,74.5037,10762.0
2019-02-13 11:50:00,97.07,97.21,97.05,97.15,8332.0,74.5267,74.6342,74.5114,74.5882,8332.0
2019-02-13 11:55:00,97.18,97.32,97.11,97.23,18896.0,74.6112,74.7187,74.5574,74.6496,18896.0
2019-02-13 12:00:00,97.26,97.36,97.06,97.08,9943.0,74.6726,74.7494,74.5191,74.5344,9943.0
2019-02-13 12:05:00,97.05,97.15,96.91,96.91,11867.0,74.5114,74.5882,74.4039,74.4039,11867.0
2019-02-13 12:10:00,96.91,96.94,96.65,96.68,16603.0,74.4039,74.4269,74.2043,74.2273,16603.0
2019-02-13 12:15:00,96.69,96.74,96.63,96.66,19455.0,74.235,74.2734,74.1889,74.212,19455.0
2019-02-13 12:20:00,96.65,96.66,96.44,96.46,20003.0,74.2043,74.212,74.043,74.0584,20003.0
2019-02-13 12:25:00,96.45,96.7,96.44,96.67,10546.0,74.0507,74.2427,74.043,74.2196,10546.0
2019-02-13 12:30:00,96.68,96.72,96.6,96.68,8476.0,74.2273,74.258,74.1659,74.2273,8476.0
2019-02-13 12:35:00,96.66,96.66,96.47,96.5,9408.0,74.212,74.212,74.0661,74.0891,9408.0
2019-02-13 12:40:00,96.49,96.57,96.27,96.27,27456.0,74.0814,74.1429,73.9125,73.9125,27456.0
2019-02-13 12:45:00,96.28,96.44,96.28,96.31,13994.0,73.9202,74.043,73.9202,73.9432,13994.0
2019-02-13 12:50:00,96.31,96.33,96.2,96.25,10112.0,73.9432,73.9586,73.8588,73.8972,10112.0
2019-02-13 12:55:00,96.25,96.34,96.21,96.23,9716.0,73.8972,73.9663,73.8665,73.8818,9716.0
2019-02-13 13:00:00,96.2,96.41,96.16,96.35,15840.0,73.8588,74.02,73.8281,73.9739,15840.0
2019-02-13 13:05:00,96.37,96.45,96.33,96.41,5293.0,73.9893,74.0507,73.9586,74.02,5293.0
2019-02-13 13:10:00,96.37,96.4,96.29,96.31,5352.0,73.9893,74.0123,73.9279,73.9432,5352.0
2019-02-13 13:15:00,96.31,96.32,96.24,96.27,8156.0,73.9432,73.9509,73.8895,73.9125,8156.0
2019-02-13 13:20:00,96.28,96.32,96.24,96.25,6167.0,73.9202,73.9509,73.8895,73.8972,6167.0
2019-02-13 13:25:00,96.27,96.31,96.21,96.27,10999.0,73.9125,73.9432,73.8665,73.9125,10999.0
2019-02-13 13:30:00,96.27,96.28,96.17,96.22,8171.0,73.9125,73.9202,73.8357,73.8741,8171.0
2019-02-13 13:35:00,96.21,96.36,96.21,96.34,7908.0,73.8665,73.9816,73.8665,73.9663,7908.0
2019-02-13 13:40:00,96.31,96.33,96.26,96.26,6715.0,73.9432,73.9586,73.9048,73.9048,6715.0
2019-02-13 13:45:00,96.27,96.33,96.24,96.27,7638.0,73.9125,73.9586,73.8895,73.9125,7638.0
2019-02-13 13:50:00,96.24,96.24,96.12,96.14,10531.0,73.8895,73.8895,73.7974,73.8127,10531.0
2019-02-13 13:55:00,96.12,96.19,96.07,96.13,8858.0,73.7974,73.8511,73.759,73.805,8858.0
2019-02-13 14:00:00,96.13,96.2,96.09,96.09,8906.0,73.805,73.8588,73.7743,73.7743,8906.0
2019-02-13 14:05:00,96.09,96.1,95.95,95.96,9098.0,73.7743,73.782,73.6668,73.6745,9098.0
2019-02-13 14:10:00,95.92,95.94,95.82,95.94,8231.0,73.6438,73.6592,73.567,73.6592,8231.0
2019-02-13 14:15:00,95.92,96.0,95.86,95.94,8895.0,73.6438,73.7052,73.5977,73.6592,8895.0
2019-02-13 14:20:00,95.94,95.95,95.84,95.84,6214.0,73.6592,73.6668,73.5824,73.5824,6214.0
2019-02-13 14:25:00,95.85,95.86,95.74,95.84,8030.0,73.5901,73.5977,73.5056,73.5824,8030.0
2019-02-13 14:30:00,95.83,95.99,95.8,95.99,6077.0,73.5747,73.6975,73.5517,73.6975,6077.0
2019-02-13 14:35:00,95.98,96.03,95.95,96.03,14616.0,73.6899,73.7283,73.6668,73.7283,14616.0
2019-02-13 14:40:00,96.03,96.17,96.0,96.14,13054.0,73.7283,73.8357,73.7052,73.8127,13054.0
2019-02-13 14:45:00,96.12,96.27,96.1,96.2,8731.0,73.7974,73.9125,73.782,73.8588,8731.0
2019-02-13 14:50:00,96.22,96.29,96.15,96.29,15257.0,73.8741,73.9279,73.8204,73.9279,15257.0
2019-02-13 14:55:00,96.28,96.39,96.28,96.39,12611.0,73.9202,74.0047,73.9202,74.0047,12611.0
2019-02-13 15:00:00,96.39,96.59,96.39,96.52,38372.0,74.0047,74.1582,74.0047,74.1045,38372.0
2019-02-13 15:05:00,96.53,96.56,96.43,96.46,23731.0,74.1121,74.1352,74.0354,74.0584,23731.0
2019-02-13 15:10:00,96.45,96.73,96.45,96.69,24477.0,74.0507,74.2657,74.0507,74.235,24477.0
2019-02-13 15:15:00,96.68,96.77,96.66,96.7,19062.0,74.2273,74.2964,74.212,74.2427,19062.0
2019-02-13 15:20:00,96.71,96.71,96.58,96.59,17244.0,74.2503,74.2503,74.1505,74.1582,17244.0
2019-02-13 15:25:00,96.6,96.75,96.57,96.7,12895.0,74.1659,74.281,74.1429,74.2427,12895.0
2019-02-13 15:30:00,96.72,96.85,96.72,96.74,22284.0,74.258,74.3578,74.258,74.2734,22284.0
2019-02-13 15:35:00,96.75,96.83,96.72,96.8,30883.0,74.281,74.3425,74.258,74.3194,30883.0
2019-02-13 15:40:00,96.8,97.02,96.77,96.95,44017.0,74.3194,74.4883,74.2964,74.4346,44017.0
2019-02-13 15:45:00,96.95,96.98,96.74,96.84,33135.0,74.4346,74.4576,74.2734,74.3501,33135.0
2019-02-13 15:50:00,96.81,96.98,96.76,96.98,43948.0,74.3271,74.4576,74.2887,74.4576,43948.0
2019-02-13 15:55:00,96.98,97.0,96.67,96.77,285861.0,74.4576,74.473,74.2196,74.2964,285861.0
2019-02-14 09:30:00,96.33,96.66,96.24,96.66,58723.0,73.9586,74.212,73.8895,74.212,58723.0
2019-02-14 09:35:00,96.67,97.14,96.67,97.03,54601.0,74.2196,74.5805,74.2196,74.496,54601.0
2019-02-14 09:40:00,97.02,97.05,96.71,96.8,30277.0,74.4883,74.5114,74.2503,74.3194,30277.0
2019-02-14 09:45:00,96.77,96.9,96.54,96.73,18780.0,74.2964,74.3962,74.1198,74.2657,18780.0
2019-02-14 09:50:00,96.72,97.0,96.61,96.93,24351.0,74.258,74.473,74.1736,74.4192,24351.0
2019-02-14 09:55:00,96.93,97.0,96.84,97.0,21046.0,74.4192,74.473,74.3501,74.473,21046.0
2019-02-14 10:00:00,97.0,97.01,96.54,96.55,24840.0,74.473,74.4807,74.1198,74.1275,24840.0
2019-02-14 10:05:00,96.58,96.8,96.44,96.76,23562.0,74.1505,74.3194,74.043,74.2887,23562.0
2019-02-14 10:10:00,96.76,96.83,96.68,96.83,28362.0,74.2887,74.3425,74.2273,74.3425,28362.0
2019-02-14 10:15:00,96.86,96.95,96.6,96.88,17439.0,74.3655,74.4346,74.1659,74.3809,17439.0
2019-02-14 10:20:00,96.87,96.91,96.67,96.87,16711.0,74.3732,74.4039,74.2196,74.3732,16711.0
2019-02-14 10:25:00,96.84,97.04,96.71,97.01,39058.0,74.3501,74.5037,74.2503,74.4807,39058.0
2019-02-14 10:30:00,97.01,97.53,96.97,97.45,22407.0,74.4807,74.8799,74.45,74.8185,22407.0
2019-02-14 10:35:00,97.45,97.48,96.88,97.03,26403.0,74.8185,74.8415,74.3809,74.496,26403.0
2019-02-14 10:40:00,97.05,97.45,97.03,97.32,22803.0,74.5114,74.8185,74.496,74.7187,22803.0
2019-02-14 10:45:00,97.3,97.42,97.28,97.39,17771.0,74.7033,74.7954,74.688,74.7724,17771.0
2019-02-14 10:50:00,97.4,97.57,97.39,97.5,24542.0,74.7801,74.9106,74.7724,74.8569,24542.0
2019-02-14 10:55:00,97.43,97.58,97.18,97.55,14109.0,74.8031,74.9183,74.6112,74.8953,14109.0
2019-02-14 11:00:00,97.54,97.61,97.21,97.31,25142.0,74.8876,74.9413,74.6342,74.711,25142.0
2019-02-14 11:05:00,97.34,97.6,97.33,97.59,19375.0,74.734,74.9336,74.7264,74.926,19375.0
2019-02-14 11:10:00,97.59,97.64,97.18,97.26,26301.0,74.926,74.9644,74.6112,74.6726,26301.0
2019-02-14 11:15:00,97.27,97.27,97.08,97.1,19535.0,74.6803,74.6803,74.5344,74.5498,19535.0
2019-02-14 11:20:00,97.11,97.16,96.88,96.97,20511.0,74.5574,74.5958,74.3809,74.45,20511.0
2019-02-14 11:25:00,96.98,97.16,96.95,96.98,12717.0,74.4576,74.5958,74.4346,74.4576,12717.0
2019-02-14 11:30:00,97.0,97.0,96.81,96.88,17850.0,74.473,74.473,74.3271,74.3809,17850.0
2019-02-14 11:35:00,96.92,96.92,96.6,96.71,25665.0,74.4116,74.4116,74.1659,74.2503,25665.0
2019-02-14 11:40:00,96.7,96.88,96.7,96.73,9086.0,74.2427,74.3809,74.2427,74.2657,9086.0
2019-02-14 11:45:00,96.65,96.74,96.51,96.7,12003.0,74.2043,74.2734,74.0968,74.2427,12003.0
2019-02-14 11:50:00,96.72,96.73,96.61,96.73,14861.0,74.258,74.2657,74.1736,74.2657,14861.0
2019-02-14 11:55:00,96.75,97.06,96.67,97.02,31120.0,74.281,74.5191,74.2196,74.4883,31120.0
2019-02-14 12:00:00,97.01,97.31,96.98,97.26,15603.0,74.4807,74.711,74.4576,74.6726,15603.0
2019-02-14 12:05:00,97.3,97.44,97.23,97.36,12620.0,74.7033,74.8108,74.6496,74.7494,12620.0
2019-02-14 12:10:00,97.33,97.36,97.23,97.34,12960.0,74.7264,74.7494,74.6496,74.734,12960.0
2019-02-14 12:15:00,97.34,97.36,97.16,97.33,14207.0,74.734,74.7494,74.5958,74.7264,14207.0
2019-02-14 12:20:00,97.32,97.39,97.27,97.35,44850.0,74.7187,74.7724,74.6803,74.7417,44850.0
2019-02-14 12:25:00,97.35,97.47,97.3,97.32,11281.0,74.7417,74.8338,74.7033,74.7187,11281.0
2019-02-14 12:30:00,97.33,97.34,97.13,97.13,11706.0,74.7264,74.734,74.5728,74.5728,11706.0
2019-02-14 12:35:00,97.12,97.2,97.1,97.17,5315.0,74.5651,74.6265,74.5498,74.6035,5315.0
2019-02-14 12:40:00,97.18,97.23,97.03,97.05,25048.0,74.6112,74.6496,74.496,74.5114,25048.0
2019-02-14 12:45:00,97.06,97.16,97.04,97.05,9185.0,74.5191,74.5958,74.5037,74.5114,9185.0
2019-02-14 12:50:00,97.03,97.15,97.02,97.09,9318.0,74.496,74.5882,74.4883,74.5421,9318.0
2019-02-14 12:55:00,97.07,97.2,96.98,97.2,12965.0,74.5267,74.6265,74.4576,74.6265,12965.0
2019-02-14 13:00:00,97.23,97.23,96.95,97.03,11699.0,74.6496,74.6496,74.4346,74.496,11699.0
2019-02-14 13:05:00,97.04,97.13,97.0,97.13,11395.0,74.5037,74.5728,74.473,74.5728,11395.0
2019-02-14 13:10:00,97.12,97.12,96.98,97.08,13819.0,74.5651,74.5651,74.4576,74.5344,13819.0
2019-02-14 13:15:00,97.08,97.18,97.02,97.16,12751.0,74.5344,74.6112,74.4883,74.5958,12751.0
2019-02-14 13:20:00,97.14,97.21,97.1,97.21,9812.0,74.5805,74.6342,74.5498,74.6342,9812.0
2019-02-14 13:25:00,97.2,97.28,97.11,97.27,17048.0,74.6265,74.688,74.5574,74.6803,17048.0
2019-02-14 13:30:00,97.26,97.4,97.26,97.29,21239.0,74.6726,74.7801,74.6726,74.6956,21239.0
2019-02-14 13:35:00,97.28,97.47,97.28,97.41,13625.0,74.688,74.8338,74.688,74.7878,13625.0
2019-02-14 13:40:00,97.41,97.45,97.2,97.2,28583.0,74.7878,74.8185,74.6265,74.6265,28583.0
2019-02-14 13:45:00,97.2,97.27,97.13,97.27,34129.0,74.6265,74.6803,74.5728,74.6803,34129.0
2019-02-14 13:50:00,97.28,97.28,97.11,97.22,10047.0,74.688,74.688,74.5574,74.6419,10047.0
2019-02-14 13:55:00,97.2,97.28,97.17,97.18,10050.0,74.6265,74.688,74.6035,74.6112,10050.0
2019-02-14 14:00:00,97.2,97.23,97.09,97.09,16811.0,74.6265,74.6496,74.5421,74.5421,16811.0
2019-02-14 14:05:00,97.05,97.14,96.96,97.14,12613.0,74.5114,74.5805,74.4423,74.5805,12613.0
2019-02-14 14:10:00,97.16,97.2,97.09,97.17,17380.0,74.5958,74.6265,74.5421,74.6035,17380.0
2019-02-14 14:15:00,97.17,97.18,97.07,97.07,14988.0,74.6035,74.6112,74.5267,74.5267,14988.0
2019-02-14 14:20:00,97.04,97.2,97.03,97.18,13872.0,74.5037,74.6265,74.496,74.6112,13872.0
2019-02-14 14:25:00,97.17,97.27,97.15,97.2,21038.0,74.6035,74.6803,74.5882,74.6265,21038.0
2019-02-14 14:30:00,97.2,97.24,97.08,97.22,26676.0,74.6265,74.6573,74.5344,74.6419,26676.0
2019-02-14 14:35:00,97.21,97.44,97.21,97.43,11874.0,74.6342,74.8108,74.6342,74.8031,11874.0
2019-02-14 14:40:00,97.43,97.68,97.39,97.67,27220.0,74.8031,74.9951,74.7724,74.9874,27220.0
2019-02-14 14:45:00,97.67,97.78,97.48,97.52,30398.0,74.9874,75.0718,74.8415,74.8722,30398.0
2019-02-14 14:50:00,97.48,97.55,97.38,97.51,24385.0,74.8415,74.8953,74.7647,74.8645,24385.0
2019-02-14 14:55:00,97.53,97.56,97.37,97.5,20475.0,74.8799,74.9029,74.7571,74.8569,20475.0
2019-02-14 15:00:00,97.49,97.64,97.49,97.58,21594.0,74.8492,74.9644,74.8492,74.9183,21594.0
2019-02-14 15:05:00,97.59,97.83,97.52,97.6,43676.0,74.926,75.1102,74.8722,74.9336,43676.0
2019-02-14 15:10:00,97.61,97.61,97.3,97.37,36037.0,74.9413,74.9413,74.7033,74.7571,36037.0
2019-02-14 15:15:00,97.38,97.46,97.33,97.37,14847.0,74.7647,74.8262,74.7264,74.7571,14847.0
2019-02-14 15:20:00,97.39,97.44,97.33,97.42,19203.0,74.7724,74.8108,74.7264,74.7954,19203.0
2019-02-14 15:25:00,97.41,97.42,97.3,97.34,26838.0,74.7878,74.7954,74.7033,74.734,26838.0
2019-02-14 15:30:00,97.34,97.58,97.33,97.48,77034.0,74.734,74.9183,74.7264,74.8415,77034.0
2019-02-14 15:35:00,97.5,97.58,97.47,97.51,41664.0,74.8569,74.9183,74.8338,74.8645,41664.0
2019-02-14 15:40:00,97.5,97.51,97.34,97.45,57328.0,74.8569,74.8645,74.734,74.8185,57328.0
2019-02-14 15:45:00,97.45,97.49,97.3,97.3,67523.0,74.8185,74.8492,74.7033,74.7033,67523.0
2019-02-14 15:50:00,97.3,97.31,97.05,97.18,76783.0,74.7033,74.711,74.5114,74.6112,76783.0
2019-02-14 15:55:00,97.18,97.24,96.93,96.96,174846.0,74.6112,74.6573,74.4192,74.4423,174846.0
2019-02-15 09:30:00,98.22,98.54,97.91,98.37,193210.0,75.4097,75.6553,75.1717,75.5248,193210.0
2019-02-15 09:35:00,98.32,98.76,98.12,98.65,51192.0,75.4864,75.8243,75.3329,75.7398,51192.0
2019-02-15 09:40:00,98.71,99.2,98.71,99.13,46504.0,75.7859,76.1621,75.7859,76.1083,46504.0
2019-02-15 09:45:00,99.13,99.18,98.82,98.83,19248.0,76.1083,76.1467,75.8703,75.878,19248.0
2019-02-15 09:50:00,98.85,99.13,98.81,98.98,13074.0,75.8934,76.1083,75.8626,75.9932,13074.0
2019-02-15 09:55:00,99.01,99.1,98.67,98.68,8564.0,76.0162,76.0853,75.7552,75.7628,8564.0
2019-02-15 10:00:00,98.65,98.68,98.33,98.45,15524.0,75.7398,75.7628,75.4941,75.5862,15524.0
2019-02-15 10:05:00,98.39,98.57,98.34,98.44,7112.0,75.5402,75.6784,75.5018,75.5786,7112.0
2019-02-15 10:10:00,98.48,98.65,98.48,98.53,12339.0,75.6093,75.7398,75.6093,75.6477,12339.0
2019-02-15 10:15:00,98.57,98.62,98.47,98.62,8659.0,75.6784,75.7168,75.6016,75.7168,8659.0
2019-02-15 10:20:00,98.62,98.69,98.55,98.67,8061.0,75.7168,75.7705,75.663,75.7552,8061.0
2019-02-15 10:25:00,98.66,98.66,98.4,98.41,29875.0,75.7475,75.7475,75.5479,75.5555,29875.0
2019-02-15 10:30:00,98.42,98.56,98.34,98.38,12976.0,75.5632,75.6707,75.5018,75.5325,12976.0
2019-02-15 10:35:00,98.34,98.43,98.31,98.41,53007.0,75.5018,75.5709,75.4788,75.5555,53007.0
2019-02-15 10:40:00,98.38,98.51,98.32,98.33,14793.0,75.5325,75.6323,75.4864,75.4941,14793.0
2019-02-15 10:45:00,98.34,98.51,98.34,98.47,6611.0,75.5018,75.6323,75.5018,75.6016,6611.0
2019-02-15 10:50:00,98.47,98.51,98.32,98.43,8349.0,75.6016,75.6323,75.4864,75.5709,8349.0
2019-02-15 10:55:00,98.45,98.69,98.44,98.65,18725.0,75.5862,75.7705,75.5786,75.7398,18725.0
2019-02-15 11:00:00,98.68,98.85,98.66,98.8,25979.0,75.7628,75.8934,75.7475,75.855,25979.0
2019-02-15 11:05:00,98.81,98.83,98.66,98.8,14562.0,75.8626,75.878,75.7475,75.855,14562.0
2019-02-15 11:10:00,98.72,98.79,98.53,98.6,12199.0,75.7935,75.8473,75.6477,75.7014,12199.0
2019-02-15 11:15:00,98.6,98.91,98.6,98.88,18963.0,75.7014,75.9394,75.7014,75.9164,18963.0
2019-02-15 11:20:00,98.88,98.88,98.75,98.79,6054.0,75.9164,75.9164,75.8166,75.8473,6054.0
2019-02-15 11:25:00,98.8,99.05,98.8,99.0,35893.0,75.855,76.0469,75.855,76.0085,35893.0
2019-02-15 11:30:00,99.0,99.16,98.96,99.09,20870.0,76.0085,76.1314,75.9778,76.0776,20870.0
2019-02-15 11:35:00,99.09,99.17,99.01,99.03,15992.0,76.0776,76.139,76.0162,76.0315,15992.0
2019-02-15 11:40:00,99.06,99.26,99.0,99.23,17938.0,76.0546,76.2081,76.0085,76.1851,17938.0
2019-02-15 11:45:00,99.22,99.32,99.14,99.26,12272.0,76.1774,76.2542,76.116,76.2081,12272.0
2019-02-15 11:50:00,99.26,99.33,99.16,99.27,26006.0,76.2081,76.2619,76.1314,76.2158,26006.0
2019-02-15 11:55:00,99.27,99.36,99.26,99.35,11585.0,76.2158,76.2849,76.2081,76.2772,11585.0
2019-02-15 12:00:00,99.35,99.39,99.26,99.31,22965.0,76.2772,76.3079,76.2081,76.2465,22965.0
2019-02-15 12:05:00,99.31,99.32,99.21,99.28,8044.0,76.2465,76.2542,76.1697,76.2235,8044.0
2019-02-15 12:10:00,99.29,99.33,99.2,99.2,10468.0,76.2312,76.2619,76.1621,76.1621,10468.0
2019-02-15 12:15:00,99.21,99.21,98.95,98.95,11365.0,76.1697,76.1697,75.9701,75.9701,11365.0
2019-02-15 12:20:00,98.96,98.99,98.91,98.93,14658.0,75.9778,76.0008,75.9394,75.9548,14658.0
2019-02-15 12:25:00,98.93,98.96,98.91,98.95,11047.0,75.9548,75.9778,75.9394,75.9701,11047.0
2019-02-15 12:30:00,98.96,99.05,98.95,99.0,10757.0,75.9778,76.0469,75.9701,76.0085,10757.0
2019-02-15 12:35:00,99.0,99.26,98.96,99.26,12414.0,76.0085,76.2081,75.9778,76.2081,12414.0
2019-02-15 12:40:00,99.26,99.27,99.17,99.2,11391.0,76.2081,76.2158,76.139,76.1621,11391.0
2019-02-15 12:45:00,99.19,99.2,99.03,99.03,9652.0,76.1544,76.1621,76.0315,76.0315,9652.0
2019-02-15 12:50:00,99.02,99.06,98.94,99.06,10480.0,76.0239,76.0546,75.9624,76.0546,10480.0
2019-02-15 12:55:00,99.07,99.09,99.01,99.03,6641.0,76.0623,76.0776,76.0162,76.0315,6641.0
2019-02-15 13:00:00,99.02,99.03,98.94,98.97,14087.0,76.0239,76.0315,75.9624,75.9855,14087.0
2019-02-15 13:05:00,98.96,98.97,98.86,98.89,27301.0,75.9778,75.9855,75.901,75.9241,27301.0
2019-02-15 13:10:00,98.87,98.9,98.82,98.83,16073.0,75.9087,75.9317,75.8703,75.878,16073.0
2019-02-15 13:15:00,98.84,98.87,98.79,98.86,16667.0,75.8857,75.9087,75.8473,75.901,16667.0
2019-02-15 13:20:00,98.86,98.87,98.71,98.81,32071.0,75.901,75.9087,75.7859,75.8626,32071.0
2019-02-15 13:25:00,98.82,98.82,98.58,98.63,10244.0,75.8703,75.8703,75.6861,75.7244,10244.0
2019-02-15 13:30:00,98.63,98.73,98.62,98.68,14209.0,75.7244,75.8012,75.7168,75.7628,14209.0
2019-02-15 13:35:00,98.7,98.74,98.67,98.73,8801.0,75.7782,75.8089,75.7552,75.8012,8801.0
2019-02-15 13:40:00,98.72,98.8,98.66,98.7,16399.0,75.7935,75.855,75.7475,75.7782,16399.0
2019-02-15 13:45:00,98.69,98.76,98.65,98.76,8964.0,75.7705,75.8243,75.7398,75.8243,8964.0
2019-02-15 13:50:00,98.76,98.86,98.76,98.86,10625.0,75.8243,75.901,75.8243,75.901,10625.0
2019-02-15 13:55:00,98.86,98.86,98.76,98.86,13422.0,75.901,75.901,75.8243,75.901,13422.0
2019-02-15 14:00:00,98.86,98.87,98.77,98.85,9187.0,75.901,75.9087,75.8319,75.8934,9187.0
2019-02-15 14:05:00,98.87,98.98,98.86,98.95,15090.0,75.9087,75.9932,75.901,75.9701,15090.0
2019-02-15 14:10:00,98.95,99.04,98.89,98.99,17812.0,75.9701,76.0392,75.9241,76.0008,17812.0
2019-02-15 14:15:00,99.01,99.08,98.97,99.01,12530.0,76.0162,76.0699,75.9855,76.0162,12530.0
2019-02-15 14:20:00,99.02,99.14,98.99,99.14,24501.0,76.0239,76.116,76.0008,76.116,24501.0
2019-02-15 14:25:00,99.13,99.35,99.09,99.3,32991.0,76.1083,76.2772,76.0776,76.2388,32991.0
2019-02-15 14:30:00,99.27,99.3,99.21,99.28,11587.0,76.2158,76.2388,76.1697,76.2235,11587.0
2019-02-15 14:35:00,99.28,99.31,99.21,99.26,9415.0,76.2235,76.2465,76.1697,76.2081,9415.0
2019-02-15 14:40:00,99.28,99.32,99.25,99.3,14836.0,76.2235,76.2542,76.2005,76.2388,14836.0
2019-02-15 14:45:00,99.29,99.4,99.28,99.35,21772.0,76.2312,76.3156,76.2235,76.2772,21772.0
2019-02-15 14:50:00,99.35,99.45,99.34,99.38,20795.0,76.2772,76.354,76.2696,76.3003,20795.0
2019-02-15 14:55:00,99.38,99.52,99.38,99.5,21546.0,76.3003,76.4078,76.3003,76.3924,21546.0
2019-02-15 15:00:00,99.5,99.53,99.41,99.46,29819.0,76.3924,76.4154,76.3233,76.3617,29819.0
2019-02-15 15:05:00,99.47,99.52,99.4,99.52,34675.0,76.3694,76.4078,76.3156,76.4078,34675.0
2019-02-15 15:10:00,99.52,99.59,99.47,99.54,42148.0,76.4078,76.4615,76.3694,76.4231,42148.0
2019-02-15 15:15:00,99.55,99.56,99.48,99.49,46716.0,76.4308,76.4385,76.377,76.3847,46716.0
2019-02-15 15:20:00,99.49,99.61,99.46,99.59,28651.0,76.3847,76.4769,76.3617,76.4615,28651.0
2019-02-15 15:25:00,99.58,99.68,99.56,99.68,38211.0,76.4538,76.5306,76.4385,76.5306,38211.0
2019-02-15 15:30:00,99.67,99.67,99.52,99.62,31672.0,76.5229,76.5229,76.4078,76.4845,31672.0
2019-02-15 15:35:00,99.62,99.66,99.57,99.65,29675.0,76.4845,76.5152,76.4461,76.5076,29675.0
2019-02-15 15:40:00,99.64,99.89,99.61,99.88,51611.0,76.4999,76.6918,76.4769,76.6841,51611.0
2019-02-15 15:45:00,99.88,100.08,99.88,100.02,124720.0,76.6841,76.8377,76.6841,76.7916,124720.0
2019-02-15 15:50:00,100.01,100.03,99.88,99.99,149925.0,76.784,76.7993,76.6841,76.7686,149925.0
2019-02-15 15:55:00,100.0,100.26,99.97,100.26,212116.0,76.7763,76.9759,76.7532,76.9759,212116.0
2019-02-19 09:30:00,99.0,99.42,98.71,99.0,81222.0,76.0085,76.331,75.7859,76.0085,81222.0
2019-02-19 09:35:00,98.97,99.37,98.95,99.18,21969.0,75.9855,76.2926,75.9701,76.1467,21969.0
2019-02-19 09:40:00,99.23,99.87,99.23,99.87,24351.0,76.1851,76.6765,76.1851,76.6765,24351.0
2019-02-19 09:45:00,99.87,99.87,99.56,99.68,16789.0,76.6765,76.6765,76.4385,76.5306,16789.0
2019-02-19 09:50:00,99.63,99.75,99.5,99.52,37588.0,76.4922,76.5843,76.3924,76.4078,37588.0
2019-02-19 09:55:00,99.53,99.64,99.31,99.55,28658.0,76.4154,76.4999,76.2465,76.4308,28658.0
2019-02-19 10:00:00,99.56,99.64,99.41,99.62,17719.0,76.4385,76.4999,76.3233,76.4845,17719.0
2019-02-19 10:05:00,99.64,99.69,99.4,99.45,42062.0,76.4999,76.5383,76.3156,76.354,42062.0
2019-02-19 10:10:00,99.43,99.62,99.34,99.55,39114.0,76.3387,76.4845,76.2696,76.4308,39114.0
2019-02-19 10:15:00,99.59,99.72,99.52,99.61,35025.0,76.4615,76.5613,76.4078,76.4769,35025.0
2019-02-19 10:20:00,99.6,99.72,99.48,99.49,17079.0,76.4692,76.5613,76.377,76.3847,17079.0
2019-02-19 10:25:00,99.45,99.62,99.44,99.6,16990.0,76.354,76.4845,76.3463,76.4692,16990.0
2019-02-19 10:30:00,99.6,99.65,99.23,99.28,18897.0,76.4692,76.5076,76.1851,76.2235,18897.0
2019-02-19 10:35:00,99.28,99.28,98.84,98.88,19529.0,76.2235,76.2235,75.8857,75.9164,19529.0
2019-02-19 10:40:00,98.87,98.9,98.74,98.82,10352.0,75.9087,75.9317,75.8089,75.8703,10352.0
2019-02-19 10:45:00,98.84,98.9,98.62,98.65,24071.0,75.8857,75.9317,75.7168,75.7398,24071.0
2019-02-19 10:50:00,98.63,98.69,98.4,98.49,24295.0,75.7244,75.7705,75.5479,75.617,24295.0
2019-02-19 10:55:00,98.46,98.62,98.44,98.56,21244.0,75.5939,75.7168,75.5786,75.6707,21244.0
2019-02-19 11:00:00,98.59,98.66,98.54,98.59,35858.0,75.6937,75.7475,75.6553,75.6937,35858.0
2019-02-19 11:05:00,98.6,98.61,98.44,98.54,31054.0,75.7014,75.7091,75.5786,75.6553,31054.0
2019-02-19 11:10:00,98.55,98.71,98.52,98.71,20066.0,75.663,75.7859,75.64,75.7859,20066.0
2019-02-19 11:15:00,98.72,98.85,98.67,98.67,19610.0,75.7935,75.8934,75.7552,75.7552,19610.0
2019-02-19 11:20:00,98.65,98.82,98.63,98.67,31528.0,75.7398,75.8703,75.7244,75.7552,31528.0
2019-02-19 11:25:00,98.67,98.71,98.55,98.64,16694.0,75.7552,75.7859,75.663,75.7321,16694.0
2019-02-19 11:30:00,98.66,98.66,98.51,98.62,27104.0,75.7475,75.7475,75.6323,75.7168,27104.0
2019-02-19 11:35:00,98.67,99.0,98.67,98.95,14418.0,75.7552,76.0085,75.7552,75.9701,14418.0
2019-02-19 11:40:00,98.96,99.24,98.96,99.24,14861.0,75.9778,76.1928,75.9778,76.1928,14861.0
2019-02-19 11:45:00,99.21,99.29,99.08,99.18,16694.0,76.1697,76.2312,76.0699,76.1467,16694.0
2019-02-19 11:50:00,99.19,99.26,99.03,99.16,10660.0,76.1544,76.2081,76.0315,76.1314,10660.0
2019-02-19 11:55:00,99.16,99.31,99.15,99.24,11604.0,76.1314,76.2465,76.1237,76.1928,11604.0
2019-02-19 12:00:00,99.23,99.23,98.97,99.02,22996.0,76.1851,76.1851,75.9855,76.0239,22996.0
2019-02-19 12:05:00,99.0,99.14,99.0,99.11,22253.0,76.0085,76.116,76.0085,76.093,22253.0
2019-02-19 12:10:00,99.09,99.15,99.02,99.02,7833.0,76.0776,76.1237,76.0239,76.0239,7833.0
2019-02-19 12:15:00,99.03,99.21,98.99,99.09,21482.0,76.0315,76.1697,76.0008,76.0776,21482.0
2019-02-19 12:20:00,99.08,99.51,99.08,99.4,11112.0,76.0699,76.4001,76.0699,76.3156,11112.0
2019-02-19 12:25:00,99.36,99.47,99.29,99.47,8607.0,76.2849,76.3694,76.2312,76.3694,8607.0
2019-02-19 12:30:00,99.43,99.44,99.32,99.37,12799.0,76.3387,76.3463,76.2542,76.2926,12799.0
2019-02-19 12:35:00,99.36,99.38,99.22,99.22,28194.0,76.2849,76.3003,76.1774,76.1774,28194.0
2019-02-19 12:40:00,99.23,99.3,99.14,99.14,33387.0,76.1851,76.2388,76.116,76.116,33387.0
2019-02-19 12:45:00,99.14,99.36,99.13,99.34,28832.0,76.116,76.2849,76.1083,76.2696,28832.0
2019-02-19 12:50:00,99.33,99.33,99.2,99.22,41908.0,76.2619,76.2619,76.1621,76.1774,41908.0
2019-02-19 12:55:00,99.22,99.34,99.22,99.27,18217.0,76.1774,76.2696,76.1774,76.2158,18217.0
2019-02-19 13:00:00,99.24,99.24,99.14,99.14,9832.0,76.1928,76.1928,76.116,76.116,9832.0
2019-02-19 13:05:00,99.12,99.21,99.08,99.18,12835.0,76.1006,76.1697,76.0699,76.1467,12835.0
2019-02-19 13:10:00,99.21,99.22,99.17,99.19,9035.0,76.1697,76.1774,76.139,76.1544,9035.0
2019-02-19 13:15:00,99.2,99.31,99.17,99.26,10361.0,76.1621,76.2465,76.139,76.2081,10361.0
2019-02-19 13:20:00,99.25,99.29,99.2,99.22,8775.0,76.2005,76.2312,76.1621,76.1774,8775.0
2019-02-19 13:25:00,99.19,99.19,99.1,99.1,10448.0,76.1544,76.1544,76.0853,76.0853,10448.0
2019-02-19 13:30:00,99.09,99.13,99.07,99.1,6320.0,76.0776,76.1083,76.0623,76.0853,6320.0
2019-02-19 13:35:00,99.09,99.19,99.09,99.18,14780.0,76.0776,76.1544,76.0776,76.1467,14780.0
2019-02-19 13:40:00,99.17,99.25,99.16,99.24,7541.0,76.139,76.2005,76.1314,76.1928,7541.0
2019-02-19 13:45:00,99.24,99.32,99.22,99.32,11246.0,76.1928,76.2542,76.1774,76.2542,11246.0
2019-02-19 13:50:00,99.31,99.43,99.31,99.41,6300.0,76.2465,76.3387,76.2465,76.3233,6300.0
2019-02-19 13:55:00,99.4,99.53,99.34,99.48,33113.0,76.3156,76.4154,76.2696,76.377,33113.0
2019-02-19 14:00:00,99.47,99.58,99.43,99.57,25793.0,76.3694,76.4538,76.3387,76.4461,25793.0
2019-02-19 14:05:00,99.58,99.64,99.46,99.62,28586.0,76.4538,76.4999,76.3617,76.4845,28586.0
2019-02-19 14:10:00,99.6,99.7,99.58,99.61,19818.0,76.4692,76.5459,76.4538,76.4769,19818.0
2019-02-19 14:15:00,99.61,99.84,99.57,99.84,26966.0,76.4769,76.6534,76.4461,76.6534,26966.0
2019-02-19 14:20:00,99.84,99.95,99.82,99.92,43451.0,76.6534,76.7379,76.6381,76.7149,43451.0
2019-02-19 14:25:00,99.96,100.03,99.79,99.92,47424.0,76.7456,76.7993,76.615,76.7149,47424.0
2019-02-19 14:30:00,99.93,99.94,99.79,99.8,22889.0,76.7225,76.7302,76.615,76.6227,22889.0
2019-02-19 14:35:00,99.78,99.79,99.7,99.72,11214.0,76.6074,76.615,76.5459,76.5613,11214.0
2019-02-19 14:40:00,99.73,99.78,99.68,99.72,34155.0,76.569,76.6074,76.5306,76.5613,34155.0
2019-02-19 14:45:00,99.72,99.74,99.64,99.71,16656.0,76.5613,76.5767,76.4999,76.5536,16656.0
2019-02-19 14:50:00,99.71,99.72,99.62,99.64,19336.0,76.5536,76.5613,76.4845,76.4999,19336.0
2019-02-19 14:55:00,99.63,99.88,99.61,99.83,67561.0,76.4922,76.6841,76.4769,76.6458,67561.0
2019-02-19 15:00:00,99.84,99.95,99.81,99.86,23335.0,76.6534,76.7379,76.6304,76.6688,23335.0
2019-02-19 15:05:00,99.86,100.12,99.86,100.12,37812.0,76.6688,76.8684,76.6688,76.8684,37812.0
2019-02-19 15:10:00,100.12,100.21,100.09,100.2,26111.0,76.8684,76.9375,76.8454,76.9298,26111.0
2019-02-19 15:15:00,100.2,100.23,100.15,100.16,23149.0,76.9298,76.9529,76.8914,76.8991,23149.0
2019-02-19 15:20:00,100.16,100.2,100.1,100.14,24714.0,76.8991,76.9298,76.8531,76.8838,24714.0
2019-02-19 15:25:00,100.14,100.22,100.11,100.22,28525.0,76.8838,76.9452,76.8607,76.9452,28525.0
2019-02-19 15:30:00,100.22,100.28,100.14,100.21,41293.0,76.9452,76.9913,76.8838,76.9375,41293.0
2019-02-19 15:35:00,100.2,100.24,100.05,100.09,32956.0,76.9298,76.9605,76.8147,76.8454,32956.0
2019-02-19 15:40:00,100.09,100.13,100.02,100.08,50725.0,76.8454,76.8761,76.7916,76.8377,50725.0
2019-02-19 15:45:00,100.05,100.07,99.8,99.8,56982.0,76.8147,76.83,76.6227,76.6227,56982.0
2019-02-19 15:50:00,99.81,99.81,99.65,99.67,78583.0,76.6304,76.6304,76.5076,76.5229,78583.0
2019-02-19 15:55:00,99.66,99.81,99.64,99.74,137355.0,76.5152,76.6304,76.4999,76.5767,137355.0
2019-02-20 09:30:00,99.58,99.81,99.14,99.29,36085.0,76.4538,76.6304,76.116,76.2312,36085.0
2019-02-20 09:35:00,99.29,99.68,99.21,99.64,10581.0,76.2312,76.5306,76.1697,76.4999,10581.0
2019-02-20 09:40:00,99.66,99.75,99.42,99.48,25672.0,76.5152,76.5843,76.331,76.377,25672.0
2019-02-20 09:45:00,99.5,99.53,98.97,99.08,41478.0,76.3924,76.4154,75.9855,76.0699,41478.0
2019-02-20 09:50:00,99.11,99.18,98.63,98.69,49910.0,76.093,76.1467,75.7244,75.7705,49910.0
2019-02-20 09:55:00,98.67,98.85,98.41,98.79,70691.0,75.7552,75.8934,75.5555,75.8473,70691.0
2019-02-20 10:00:00,98.77,98.98,98.76,98.94,20533.0,75.8319,75.9932,75.8243,75.9624,20533.0
2019-02-20 10:05:00,98.92,98.99,98.68,98.76,13872.0,75.9471,76.0008,75.7628,75.8243,13872.0
2019-02-20 10:10:00,98.76,98.99,98.66,98.79,10919.0,75.8243,76.0008,75.7475,75.8473,10919.0
2019-02-20 10:15:00,98.79,98.99,98.77,98.98,8802.0,75.8473,76.0008,75.8319,75.9932,8802.0
2019-02-20 10:20:00,98.99,99.15,98.93,99.08,79909.0,76.0008,76.1237,75.9548,76.0699,79909.0
2019-02-20 10:25:00,99.08,99.1,98.97,99.07,31431.0,76.0699,76.0853,75.9855,76.0623,31431.0
2019-02-20 10:30:00,99.08,99.16,99.03,99.12,55799.0,76.0699,76.1314,76.0315,76.1006,55799.0
2019-02-20 10:35:00,99.12,99.18,99.07,99.09,33433.0,76.1006,76.1467,76.0623,76.0776,33433.0
2019-02-20 10:40:00,99.07,99.16,99.05,99.15,20879.0,76.0623,76.1314,76.0469,76.1237,20879.0
2019-02-20 10:45:00,99.15,99.2,99.1,99.15,20084.0,76.1237,76.1621,76.0853,76.1237,20084.0
2019-02-20 10:50:00,99.15,99.15,99.01,99.08,40224.0,76.1237,76.1237,76.0162,76.0699,40224.0
2019-02-20 10:55:00,99.07,99.21,99.05,99.05,28731.0,76.0623,76.1697,76.0469,76.0469,28731.0
2019-02-20 11:00:00,99.06,99.15,98.95,99.03,30724.0,76.0546,76.1237,75.9701,76.0315,30724.0
2019-02-20 11:05:00,99.07,99.13,98.94,99.13,32668.0,76.0623,76.1083,75.9624,76.1083,32668.0
2019-02-20 11:10:00,99.12,99.2,99.04,99.19,99874.0,76.1006,76.1621,76.0392,76.1544,99874.0
2019-02-20 11:15:00,99.17,99.31,99.11,99.3,34967.0,76.139,76.2465,76.093,76.2388,34967.0
2019-02-20 11:20:00,99.33,99.39,99.13,99.17,28926.0,76.2619,76.3079,76.1083,76.139,28926.0
2019-02-20 11:25:00,99.19,99.27,99.06,99.24,17308.0,76.1544,76.2158,76.0546,76.1928,17308.0
2019-02-20 11:30:00,99.23,99.27,99.13,99.2,20844.0,76.1851,76.2158,76.1083,76.1621,20844.0
2019-02-20 11:35:00,99.18,99.43,99.18,99.38,56980.0,76.1467,76.3387,76.1467,76.3003,56980.0
2019-02-20 11:40:00,99.36,99.49,99.35,99.44,31373.0,76.2849,76.3847,76.2772,76.3463,31373.0
2019-02-20 11:45:00,99.44,99.45,99.28,99.32,26227.0,76.3463,76.354,76.2235,76.2542,26227.0
2019-02-20 11:50:00,99.29,99.36,99.25,99.34,13213.0,76.2312,76.2849,76.2005,76.2696,13213.0
2019-02-20 11:55:00,99.34,99.35,99.25,99.29,17690.0,76.2696,76.2772,76.2005,76.2312,17690.0
2019-02-20 12:00:00,99.28,99.3,99.2,99.21,37395.0,76.2235,76.2388,76.1621,76.1697,37395.0
2019-02-20 12:05:00,99.18,99.18,99.05,99.13,35057.0,76.1467,76.1467,76.0469,76.1083,35057.0
2019-02-20 12:10:00,99.15,99.25,99.15,99.21,14767.0,76.1237,76.2005,76.1237,76.1697,14767.0
2019-02-20 12:15:00,99.2,99.26,99.15,99.16,9401.0,76.1621,76.2081,76.1237,76.1314,9401.0
2019-02-20 12:20:00,99.16,99.19,99.09,99.15,11171.0,76.1314,76.1544,76.0776,76.1237,11171.0
2019-02-20 12:25:00,99.15,99.15,98.88,98.92,25129.0,76.1237,76.1237,75.9164,75.9471,25129.0
2019-02-20 12:30:00,98.89,98.91,98.75,98.77,19546.0,75.9241,75.9394,75.8166,75.8319,19546.0
2019-02-20 12:35:00,98.78,98.88,98.75,98.88,17747.0,75.8396,75.9164,75.8166,75.9164,17747.0
2019-02-20 12:40:00,98.89,98.94,98.85,98.87,11309.0,75.9241,75.9624,75.8934,75.9087,11309.0
2019-02-20 12:45:00,98.89,99.0,98.86,98.94,13884.0,75.9241,76.0085,75.901,75.9624,13884.0
2019-02-20 12:50:00,98.94,99.05,98.91,98.98,15429.0,75.9624,76.0469,75.9394,75.9932,15429.0
2019-02-20 12:55:00,98.97,98.98,98.88,98.89,20071.0,75.9855,75.9932,75.9164,75.9241,20071.0
2019-02-20 13:00:00,98.89,98.95,98.86,98.9,35361.0,75.9241,75.9701,75.901,75.9317,35361.0
2019-02-20 13:05:00,98.88,99.01,98.88,98.94,12939.0,75.9164,76.0162,75.9164,75.9624,12939.0
2019-02-20 13:10:00,98.92,99.17,98.9,99.16,33603.0,75.9471,76.139,75.9317,76.1314,33603.0
2019-02-20 13:15:00,99.17,99.23,99.13,99.18,52728.0,76.139,76.1851,76.1083,76.1467,52728.0
2019-02-20 13:20:00,99.19,99.19,99.1,99.13,15288.0,76.1544,76.1544,76.0853,76.1083,15288.0
2019-02-20 13:25:00,99.13,99.24,99.06,99.24,10574.0,76.1083,76.1928,76.0546,76.1928,10574.0
2019-02-20 13:30:00,99.23,99.24,99.14,99.14,9198.0,76.1851,76.1928,76.116,76.116,9198.0
2019-02-20 13:35:00,99.13,99.13,99.09,99.11,12509.0,76.1083,76.1083,76.0776,76.093,12509.0
2019-02-20 13:40:00,99.11,99.14,99.08,99.13,11066.0,76.093,76.116,76.0699,76.1083,11066.0
2019-02-20 13:45:00,99.13,99.13,99.04,99.1,14384.0,76.1083,76.1083,76.0392,76.0853,14384.0
2019-02-20 13:50:00,99.09,99.11,99.02,99.03,7869.0,76.0776,76.093,76.0239,76.0315,7869.0
2019-02-20 13:55:00,99.06,99.06,98.93,98.93,8221.0,76.0546,76.0546,75.9548,75.9548,8221.0
2019-02-20 14:00:00,98.91,99.0,98.72,98.74,17462.0,75.9394,76.0085,75.7935,75.8089,17462.0
2019-02-20 14:05:00,98.72,99.0,98.69,98.79,15432.0,75.7935,76.0085,75.7705,75.8473,15432.0
2019-02-20 14:10:00,98.85,98.89,98.68,98.84,13921.0,75.8934,75.9241,75.7628,75.8857,13921.0
2019-02-20 14:15:00,98.86,98.93,98.7,98.73,13427.0,75.901,75.9548,75.7782,75.8012,13427.0
2019-02-20 14:20:00,98.71,98.73,98.55,98.61,16026.0,75.7859,75.8012,75.663,75.7091,16026.0
2019-02-20 14:25:00,98.6,98.75,98.6,98.72,14659.0,75.7014,75.8166,75.7014,75.7935,14659.0
2019-02-20 14:30:00,98.73,99.02,98.71,98.94,24266.0,75.8012,76.0239,75.7859,75.9624,24266.0
2019-02-20 14:35:00,98.94,99.05,98.93,99.01,19218.0,75.9624,76.0469,75.9548,76.0162,19218.0
2019-02-20 14:40:00,99.0,99.1,98.96,99.05,19806.0,76.0085,76.0853,75.9778,76.0469,19806.0
2019-02-20 14:45:00,99.04,99.08,99.0,99.04,13420.0,76.0392,76.0699,76.0085,76.0392,13420.0
2019-02-20 14:50:00,99.05,99.08,98.93,98.95,15895.0,76.0469,76.0699,75.9548,75.9701,15895.0
2019-02-20 14:55:00,98.96,99.01,98.92,98.92,11869.0,75.9778,76.0162,75.9471,75.9471,11869.0
2019-02-20 15:00:00,98.93,99.06,98.92,99.02,19614.0,75.9548,76.0546,75.9471,76.0239,19614.0
2019-02-20 15:05:00,99.0,99.06,98.99,99.0,23739.0,76.0085,76.0546,76.0008,76.0085,23739.0
2019-02-20 15:10:00,98.99,99.02,98.93,98.98,17495.0,76.0008,76.0239,75.9548,75.9932,17495.0
2019-02-20 15:15:00,98.99,98.99,98.85,98.94,14081.0,76.0008,76.0008,75.8934,75.9624,14081.0
2019-02-20 15:20:00,98.94,98.99,98.83,98.97,22986.0,75.9624,76.0008,75.878,75.9855,22986.0
2019-02-20 15:25:00,98.97,99.05,98.95,98.96,16272.0,75.9855,76.0469,75.9701,75.9778,16272.0
2019-02-20 15:30:00,98.97,98.99,98.86,98.87,47574.0,75.9855,76.0008,75.901,75.9087,47574.0
2019-02-20 15:35:00,98.87,98.95,98.85,98.94,48723.0,75.9087,75.9701,75.8934,75.9624,48723.0
2019-02-20 15:40:00,98.94,99.01,98.92,99.0,67988.0,75.9624,76.0162,75.9471,76.0085,67988.0
2019-02-20 15:45:00,98.99,99.03,98.77,98.98,87238.0,76.0008,76.0315,75.8319,75.9932,87238.0
2019-02-20 15:50:00,98.98,98.99,98.9,98.95,77259.0,75.9932,76.0008,75.9317,75.9701,77259.0
2019-02-20 15:55:00,98.94,98.95,98.54,98.8,287419.0,75.9624,75.9701,75.6553,75.855,287419.0
2019-02-21 09:30:00,98.34,98.67,98.22,98.45,37651.0,75.5018,75.7552,75.4097,75.5862,37651.0
2019-02-21 09:35:00,98.37,98.4,98.05,98.05,19264.0,75.5248,75.5479,75.2791,75.2791,19264.0
2019-02-21 09:40:00,98.06,98.1,97.92,97.95,34627.0,75.2868,75.3175,75.1793,75.2024,34627.0
2019-02-21 09:45:00,97.91,98.06,97.57,97.57,29400.0,75.1717,75.2868,74.9106,74.9106,29400.0
2019-02-21 09:50:00,97.62,97.7,97.58,97.64,32285.0,74.949,75.0104,74.9183,74.9644,32285.0
2019-02-21 09:55:00,97.65,98.19,97.64,98.14,62437.0,74.972,75.3866,74.9644,75.3482,62437.0
2019-02-21 10:00:00,98.16,98.16,97.83,97.86,81113.0,75.3636,75.3636,75.1102,75.1333,81113.0
2019-02-21 10:05:00,97.82,97.92,97.76,97.86,24411.0,75.1026,75.1793,75.0565,75.1333,24411.0
2019-02-21 10:10:00,97.88,97.88,97.52,97.68,23207.0,75.1486,75.1486,74.8722,74.9951,23207.0
2019-02-21 10:15:00,97.73,97.87,97.54,97.56,14175.0,75.0335,75.1409,74.8876,74.9029,14175.0
2019-02-21 10:20:00,97.56,97.57,97.37,97.44,14811.0,74.9029,74.9106,74.7571,74.8108,14811.0
2019-02-21 10:25:00,97.47,97.52,97.1,97.13,23383.0,74.8338,74.8722,74.5498,74.5728,23383.0
2019-02-21 10:30:00,97.16,97.41,97.14,97.37,21296.0,74.5958,74.7878,74.5805,74.7571,21296.0
2019-02-21 10:35:00,97.35,97.37,97.18,97.25,22296.0,74.7417,74.7571,74.6112,74.6649,22296.0
2019-02-21 10:40:00,97.26,97.29,97.06,97.14,30274.0,74.6726,74.6956,74.5191,74.5805,30274.0
2019-02-21 10:45:00,97.14,97.24,96.82,96.86,38268.0,74.5805,74.6573,74.3348,74.3655,38268.0
2019-02-21 10:50:00,96.86,97.14,96.8,97.03,31908.0,74.3655,74.5805,74.3194,74.496,31908.0
2019-02-21 10:55:00,97.05,97.15,97.02,97.05,25595.0,74.5114,74.5882,74.4883,74.5114,25595.0
2019-02-21 11:00:00,97.06,97.23,96.93,97.16,39034.0,74.5191,74.6496,74.4192,74.5958,39034.0
2019-02-21 11:05:00,97.18,97.32,96.92,96.93,28529.0,74.6112,74.7187,74.4116,74.4192,28529.0
2019-02-21 11:10:00,96.92,97.18,96.92,97.07,27737.0,74.4116,74.6112,74.4116,74.5267,27737.0
2019-02-21 11:15:00,97.1,97.19,97.01,97.17,21345.0,74.5498,74.6189,74.4807,74.6035,21345.0
2019-02-21 11:20:00,97.19,97.25,97.1,97.19,16985.0,74.6189,74.6649,74.5498,74.6189,16985.0
2019-02-21 11:25:00,97.2,97.26,96.97,96.97,22441.0,74.6265,74.6726,74.45,74.45,22441.0
2019-02-21 11:30:00,96.98,97.04,96.86,96.87,16873.0,74.4576,74.5037,74.3655,74.3732,16873.0
2019-02-21 11:35:00,96.87,96.98,96.74,96.75,23344.0,74.3732,74.4576,74.2734,74.281,23344.0
2019-02-21 11:40:00,96.75,96.82,96.65,96.66,14797.0,74.281,74.3348,74.2043,74.212,14797.0
2019-02-21 11:45:00,96.65,96.68,96.38,96.52,17655.0,74.2043,74.2273,73.997,74.1045,17655.0
2019-02-21 11:50:00,96.54,96.55,96.29,96.38,15272.0,74.1198,74.1275,73.9279,73.997,15272.0
2019-02-21 11:55:00,96.37,96.41,96.25,96.3,14280.0,73.9893,74.02,73.8972,73.9356,14280.0
2019-02-21 12:00:00,96.25,96.26,96.05,96.12,22816.0,73.8972,73.9048,73.7436,73.7974,22816.0
2019-02-21 12:05:00,96.14,96.15,95.97,96.03,29930.0,73.8127,73.8204,73.6822,73.7283,29930.0
2019-02-21 12:10:00,96.0,96.02,95.79,95.84,14087.0,73.7052,73.7206,73.544,73.5824,14087.0
2019-02-21 12:15:00,95.83,95.86,95.75,95.86,10957.0,73.5747,73.5977,73.5133,73.5977,10957.0
2019-02-21 12:20:00,95.91,95.92,95.62,95.69,19147.0,73.6361,73.6438,73.4135,73.4672,19147.0
2019-02-21 12:25:00,95.68,95.76,95.55,95.56,20765.0,73.4595,73.521,73.3597,73.3674,20765.0
2019-02-21 12:30:00,95.57,95.58,95.38,95.42,46362.0,73.3751,73.3828,73.2292,73.2599,46362.0
2019-02-21 12:35:00,95.43,95.48,95.3,95.38,62265.0,73.2676,73.306,73.1678,73.2292,62265.0
2019-02-21 12:40:00,95.4,95.62,95.4,95.57,27083.0,73.2446,73.4135,73.2446,73.3751,27083.0
2019-02-21 12:45:00,95.56,95.6,95.45,95.52,16480.0,73.3674,73.3981,73.283,73.3367,16480.0
2019-02-21 12:50:00,95.54,95.65,95.53,95.61,25062.0,73.3521,73.4365,73.3444,73.4058,25062.0
2019-02-21 12:55:00,95.63,95.68,95.55,95.67,21249.0,73.4212,73.4595,73.3597,73.4519,21249.0
2019-02-21 13:00:00,95.68,95.75,95.62,95.71,21432.0,73.4595,73.5133,73.4135,73.4826,21432.0
2019-02-21 13:05:00,95.73,95.87,95.73,95.76,23829.0,73.4979,73.6054,73.4979,73.521,23829.0
2019-02-21 13:10:00,95.76,95.83,95.74,95.77,23231.0,73.521,73.5747,73.5056,73.5286,23231.0
2019-02-21 13:15:00,95.78,95.8,95.69,95.7,25078.0,73.5363,73.5517,73.4672,73.4749,25078.0
2019-02-21 13:20:00,95.71,95.92,95.7,95.89,26013.0,73.4826,73.6438,73.4749,73.6208,26013.0
2019-02-21 13:25:00,95.9,95.95,95.79,95.81,23777.0,73.6285,73.6668,73.544,73.5594,23777.0
2019-02-21 13:30:00,95.81,95.92,95.81,95.89,23862.0,73.5594,73.6438,73.5594,73.6208,23862.0
2019-02-21 13:35:00,95.9,96.0,95.88,95.97,20596.0,73.6285,73.7052,73.6131,73.6822,20596.0
2019-02-21 13:40:00,95.99,96.1,95.96,96.0,21467.0,73.6975,73.782,73.6745,73.7052,21467.0
2019-02-21 13:45:00,96.0,96.04,95.98,96.0,21809.0,73.7052,73.7359,73.6899,73.7052,21809.0
2019-02-21 13:50:00,95.97,96.0,95.9,95.94,21568.0,73.6822,73.7052,73.6285,73.6592,21568.0
2019-02-21 13:55:00,95.95,95.99,95.92,95.95,18029.0,73.6668,73.6975,73.6438,73.6668,18029.0
2019-02-21 14:00:00,95.93,95.93,95.77,95.78,20442.0,73.6515,73.6515,73.5286,73.5363,20442.0
2019-02-21 14:05:00,95.79,95.79,95.69,95.7,29174.0,73.544,73.544,73.4672,73.4749,29174.0
2019-02-21 14:10:00,95.69,95.71,95.54,95.54,25707.0,73.4672,73.4826,73.3521,73.3521,25707.0
2019-02-21 14:15:00,95.53,95.53,95.4,95.43,21466.0,73.3444,73.3444,73.2446,73.2676,21466.0
2019-02-21 14:20:00,95.42,95.52,95.4,95.41,18270.0,73.2599,73.3367,73.2446,73.2522,18270.0
2019-02-21 14:25:00,95.42,95.42,95.36,95.38,23772.0,73.2599,73.2599,73.2139,73.2292,23772.0
2019-02-21 14:30:00,95.37,95.5,95.37,95.43,24607.0,73.2215,73.3213,73.2215,73.2676,24607.0
2019-02-21 14:35:00,95.44,95.44,95.21,95.23,22776.0,73.2753,73.2753,73.0987,73.114,22776.0
2019-02-21 14:40:00,95.22,95.31,95.13,95.13,38037.0,73.1064,73.1755,73.0373,73.0373,38037.0
2019-02-21 14:45:00,95.12,95.14,94.89,94.94,47542.0,73.0296,73.045,72.853,72.8914,47542.0
2019-02-21 14:50:00,94.93,94.93,94.77,94.81,37584.0,72.8837,72.8837,72.7609,72.7916,37584.0
2019-02-21 14:55:00,94.82,94.85,94.74,94.76,31048.0,72.7993,72.8223,72.7378,72.7532,31048.0
2019-02-21 15:00:00,94.75,94.82,94.57,94.6,45689.0,72.7455,72.7993,72.6073,72.6304,45689.0
2019-02-21 15:05:00,94.61,94.77,94.59,94.71,35554.0,72.638,72.7609,72.6227,72.7148,35554.0
2019-02-21 15:10:00,94.7,94.79,94.65,94.7,41799.0,72.7071,72.7762,72.6687,72.7071,41799.0
2019-02-21 15:15:00,94.7,94.76,94.58,94.6,37877.0,72.7071,72.7532,72.615,72.6304,37877.0
2019-02-21 15:20:00,94.61,94.72,94.59,94.68,51621.0,72.638,72.7225,72.6227,72.6918,51621.0
2019-02-21 15:25:00,94.67,94.72,94.62,94.63,60624.0,72.6841,72.7225,72.6457,72.6534,60624.0
2019-02-21 15:30:00,94.63,94.83,94.6,94.83,92453.0,72.6534,72.8069,72.6304,72.8069,92453.0
2019-02-21 15:35:00,94.83,95.06,94.81,95.06,69409.0,72.8069,72.9835,72.7916,72.9835,69409.0
2019-02-21 15:40:00,95.06,95.09,94.84,94.95,115261.0,72.9835,73.0066,72.8146,72.8991,115261.0
2019-02-21 15:45:00,94.98,95.25,94.97,95.24,117044.0,72.9221,73.1294,72.9144,73.1217,117044.0
2019-02-21 15:50:00,95.24,95.33,95.2,95.23,134748.0,73.1217,73.1908,73.091,73.114,134748.0
2019-02-21 15:55:00,95.23,95.47,95.23,95.34,278957.0,73.114,73.2983,73.114,73.1985,278957.0
2019-02-22 09:30:00,96.43,96.92,96.01,96.08,56907.0,74.0354,74.4116,73.7129,73.7666,56907.0
2019-02-22 09:35:00,96.09,96.66,96.04,96.54,31017.0,73.7743,74.212,73.7359,74.1198,31017.0
2019-02-22 09:40:00,96.6,96.99,96.58,96.8,27205.0,74.1659,74.4653,74.1505,74.3194,27205.0
2019-02-22 09:45:00,96.81,97.01,96.8,96.8,23848.0,74.3271,74.4807,74.3194,74.3194,23848.0
2019-02-22 09:50:00,96.88,97.12,96.73,97.01,37603.0,74.3809,74.5651,74.2657,74.4807,37603.0
2019-02-22 09:55:00,97.04,97.07,96.7,96.7,17576.0,74.5037,74.5267,74.2427,74.2427,17576.0
2019-02-22 10:00:00,96.73,96.85,96.64,96.68,20967.0,74.2657,74.3578,74.1966,74.2273,20967.0
2019-02-22 10:05:00,96.69,96.7,96.33,96.37,15197.0,74.235,74.2427,73.9586,73.9893,15197.0
2019-02-22 10:10:00,96.35,96.67,96.32,96.56,27081.0,73.9739,74.2196,73.9509,74.1352,27081.0
2019-02-22 10:15:00,96.51,96.59,96.42,96.51,14548.0,74.0968,74.1582,74.0277,74.0968,14548.0
2019-02-22 10:20:00,96.52,96.55,96.34,96.4,8142.0,74.1045,74.1275,73.9663,74.0123,8142.0
2019-02-22 10:25:00,96.42,96.46,96.11,96.18,60269.0,74.0277,74.0584,73.7897,73.8434,60269.0
2019-02-22 10:30:00,96.25,96.28,95.98,95.99,33516.0,73.8972,73.9202,73.6899,73.6975,33516.0
2019-02-22 10:35:00,95.97,96.02,95.73,95.81,19590.0,73.6822,73.7206,73.4979,73.5594,19590.0
2019-02-22 10:40:00,95.83,95.86,95.71,95.84,9871.0,73.5747,73.5977,73.4826,73.5824,9871.0
2019-02-22 10:45:00,95.85,95.9,95.75,95.83,17554.0,73.5901,73.6285,73.5133,73.5747,17554.0
2019-02-22 10:50:00,95.81,96.17,95.75,96.17,17247.0,73.5594,73.8357,73.5133,73.8357,17247.0
2019-02-22 10:55:00,96.16,96.32,96.15,96.27,15329.0,73.8281,73.9509,73.8204,73.9125,15329.0
2019-02-22 11:00:00,96.34,96.34,95.98,96.01,38037.0,73.9663,73.9663,73.6899,73.7129,38037.0
2019-02-22 11:05:00,96.01,96.05,95.81,95.89,27770.0,73.7129,73.7436,73.5594,73.6208,27770.0
2019-02-22 11:10:00,95.88,95.96,95.74,95.89,16970.0,73.6131,73.6745,73.5056,73.6208,16970.0
2019-02-22 11:15:00,95.94,96.09,95.94,96.02,37731.0,73.6592,73.7743,73.6592,73.7206,37731.0
2019-02-22 11:20:00,96.04,96.11,95.9,95.94,61863.0,73.7359,73.7897,73.6285,73.6592,61863.0
2019-02-22 11:25:00,95.92,95.97,95.63,95.85,71717.0,73.6438,73.6822,73.4212,73.5901,71717.0
2019-02-22 11:30:00,95.88,95.96,95.71,95.88,54432.0,73.6131,73.6745,73.4826,73.6131,54432.0
2019-02-22 11:35:00,95.88,96.17,95.7,96.17,74441.0,73.6131,73.8357,73.4749,73.8357,74441.0
2019-02-22 11:40:00,96.14,96.15,95.91,95.99,26872.0,73.8127,73.8204,73.6361,73.6975,26872.0
2019-02-22 11:45:00,95.99,96.01,95.87,96.0,14066.0,73.6975,73.7129,73.6054,73.7052,14066.0
2019-02-22 11:50:00,96.02,96.06,95.91,95.93,9754.0,73.7206,73.7513,73.6361,73.6515,9754.0
2019-02-22 11:55:00,95.9,96.01,95.89,95.97,9892.0,73.6285,73.7129,73.6208,73.6822,9892.0
2019-02-22 12:00:00,95.98,95.99,95.89,95.95,11429.0,73.6899,73.6975,73.6208,73.6668,11429.0
2019-02-22 12:05:00,95.94,95.99,95.85,95.87,19234.0,73.6592,73.6975,73.5901,73.6054,19234.0
2019-02-22 12:10:00,95.87,95.92,95.77,95.79,23943.0,73.6054,73.6438,73.5286,73.544,23943.0
2019-02-22 12:15:00,95.79,95.81,95.7,95.7,19116.0,73.544,73.5594,73.4749,73.4749,19116.0
2019-02-22 12:20:00,95.7,95.84,95.66,95.83,32890.0,73.4749,73.5824,73.4442,73.5747,32890.0
2019-02-22 12:25:00,95.84,95.85,95.68,95.73,35178.0,73.5824,73.5901,73.4595,73.4979,35178.0
2019-02-22 12:30:00,95.74,95.84,95.69,95.78,67856.0,73.5056,73.5824,73.4672,73.5363,67856.0
2019-02-22 12:35:00,95.78,95.9,95.7,95.79,51892.0,73.5363,73.6285,73.4749,73.544,51892.0
2019-02-22 12:40:00,95.8,95.8,95.67,95.73,38244.0,73.5517,73.5517,73.4519,73.4979,38244.0
2019-02-22 12:45:00,95.73,95.77,95.63,95.63,35048.0,73.4979,73.5286,73.4212,73.4212,35048.0
2019-02-22 12:50:00,95.62,95.62,95.44,95.48,27591.0,73.4135,73.4135,73.2753,73.306,27591.0
2019-02-22 12:55:00,95.49,95.52,95.37,95.37,23668.0,73.3137,73.3367,73.2215,73.2215,23668.0
2019-02-22 13:00:00,95.39,95.57,95.39,95.54,36634.0,73.2369,73.3751,73.2369,73.3521,36634.0
2019-02-22 13:05:00,95.54,95.67,95.54,95.65,22152.0,73.3521,73.4519,73.3521,73.4365,22152.0
2019-02-22 13:10:00,95.64,95.71,95.63,95.69,17872.0,73.4288,73.4826,73.4212,73.4672,17872.0
2019-02-22 13:15:00,95.68,95.77,95.68,95.76,14477.0,73.4595,73.5286,73.4595,73.521,14477.0
2019-02-22 13:20:00,95.77,95.78,95.68,95.69,20154.0,73.5286,73.5363,73.4595,73.4672,20154.0
2019-02-22 13:25:00,95.69,95.72,95.66,95.72,20140.0,73.4672,73.4903,73.4442,73.4903,20140.0
2019-02-22 13:30:00,95.72,95.84,95.7,95.83,32126.0,73.4903,73.5824,73.4749,73.5747,32126.0
2019-02-22 13:35:00,95.83,95.87,95.66,95.7,109764.0,73.5747,73.6054,73.4442,73.4749,109764.0
2019-02-22 13:40:00,95.71,95.82,95.68,95.7,60298.0,73.4826,73.567,73.4595,73.4749,60298.0
2019-02-22 13:45:00,95.7,95.75,95.62,95.67,68231.0,73.4749,73.5133,73.4135,73.4519,68231.0
2019-02-22 13:50:00,95.67,95.73,95.64,95.67,63003.0,73.4519,73.4979,73.4288,73.4519,63003.0
2019-02-22 13:55:00,95.67,95.75,95.55,95.7,74184.0,73.4519,73.5133,73.3597,73.4749,74184.0
2019-02-22 14:00:00,95.71,95.86,95.7,95.84,80292.0,73.4826,73.5977,73.4749,73.5824,80292.0
2019-02-22 14:05:00,95.84,95.85,95.77,95.82,35275.0,73.5824,73.5901,73.5286,73.567,35275.0
2019-02-22 14:10:00,95.82,95.89,95.74,95.76,48084.0,73.567,73.6208,73.5056,73.521,48084.0
2019-02-22 14:15:00,95.78,95.82,95.61,95.65,37524.0,73.5363,73.567,73.4058,73.4365,37524.0
2019-02-22 14:20:00,95.64,95.66,95.47,95.54,56098.0,73.4288,73.4442,73.2983,73.3521,56098.0
2019-02-22 14:25:00,95.54,95.63,95.4,95.57,81250.0,73.3521,73.4212,73.2446,73.3751,81250.0
2019-02-22 14:30:00,95.56,95.74,95.56,95.73,12470.0,73.3674,73.5056,73.3674,73.4979,12470.0
2019-02-22 14:35:00,95.73,95.73,95.42,95.42,22639.0,73.4979,73.4979,73.2599,73.2599,22639.0
2019-02-22 14:40:00,95.41,95.41,95.27,95.35,64553.0,73.2522,73.2522,73.1448,73.2062,64553.0
2019-02-22 14:45:00,95.32,95.39,95.24,95.27,30360.0,73.1831,73.2369,73.1217,73.1448,30360.0
2019-02-22 14:50:00,95.28,95.39,95.22,95.29,149396.0,73.1524,73.2369,73.1064,73.1601,149396.0
2019-02-22 14:55:00,95.29,95.34,95.17,95.2,56126.0,73.1601,73.1985,73.068,73.091,56126.0
2019-02-22 15:00:00,95.19,95.32,95.12,95.26,73869.0,73.0833,73.1831,73.0296,73.1371,73869.0
2019-02-22 15:05:00,95.27,95.32,95.21,95.26,37145.0,73.1448,73.1831,73.0987,73.1371,37145.0
2019-02-22 15:10:00,95.28,95.48,95.28,95.43,27515.0,73.1524,73.306,73.1524,73.2676,27515.0
2019-02-22 15:15:00,95.42,95.45,95.31,95.45,75941.0,73.2599,73.283,73.1755,73.283,75941.0
2019-02-22 15:20:00,95.45,95.69,95.35,95.65,22223.0,73.283,73.4672,73.2062,73.4365,22223.0
2019-02-22 15:25:00,95.66,95.84,95.66,95.78,15293.0,73.4442,73.5824,73.4442,73.5363,15293.0
2019-02-22 15:30:00,95.79,95.82,95.65,95.7,34826.0,73.544,73.567,73.4365,73.4749,34826.0
2019-02-22 15:35:00,95.71,95.76,95.49,95.52,28693.0,73.4826,73.521,73.3137,73.3367,28693.0
2019-02-22 15:40:00,95.51,95.62,95.5,95.62,37536.0,73.329,73.4135,73.3213,73.4135,37536.0
2019-02-22 15:45:00,95.62,95.68,95.56,95.58,47684.0,73.4135,73.4595,73.3674,73.3828,47684.0
2019-02-22 15:50:00,95.58,95.58,95.39,95.44,78163.0,73.3828,73.3828,73.2369,73.2753,78163.0
2019-02-22 15:55:00,95.46,95.57,95.35,95.53,250362.0,73.2906,73.3751,73.2062,73.3444,250362.0
2019-02-25 09:30:00,95.23,95.71,94.95,94.98,94332.0,73.114,73.4826,72.8991,72.9221,94332.0
2019-02-25 09:35:00,95.05,95.53,94.99,95.38,74973.0,72.9759,73.3444,72.9298,73.2292,74973.0
2019-02-25 09:40:00,95.4,95.43,94.95,95.11,56294.0,73.2446,73.2676,72.8991,73.0219,56294.0
2019-02-25 09:45:00,95.11,95.34,95.11,95.18,44544.0,73.0219,73.1985,73.0219,73.0757,44544.0
2019-02-25 09:50:00,95.21,95.45,95.17,95.36,58179.0,73.0987,73.283,73.068,73.2139,58179.0
2019-02-25 09:55:00,95.32,95.54,95.21,95.46,29602.0,73.1831,73.3521,73.0987,73.2906,29602.0
2019-02-25 10:00:00,95.48,95.49,95.28,95.4,39549.0,73.306,73.3137,73.1524,73.2446,39549.0
2019-02-25 10:05:00,95.4,95.45,95.3,95.38,22970.0,73.2446,73.283,73.1678,73.2292,22970.0
2019-02-25 10:10:00,95.35,95.36,95.23,95.26,31502.0,73.2062,73.2139,73.114,73.1371,31502.0
2019-02-25 10:15:00,95.26,95.32,95.06,95.11,25314.0,73.1371,73.1831,72.9835,73.0219,25314.0
2019-02-25 10:20:00,95.09,95.1,94.86,94.99,16433.0,73.0066,73.0142,72.83,72.9298,16433.0
2019-02-25 10:25:00,94.95,94.98,94.77,94.81,15969.0,72.8991,72.9221,72.7609,72.7916,15969.0
2019-02-25 10:30:00,94.8,94.83,94.69,94.72,37149.0,72.7839,72.8069,72.6995,72.7225,37149.0
2019-02-25 10:35:00,94.7,94.75,94.62,94.64,29101.0,72.7071,72.7455,72.6457,72.6611,29101.0
2019-02-25 10:40:00,94.63,94.75,94.63,94.68,31691.0,72.6534,72.7455,72.6534,72.6918,31691.0
2019-02-25 10:45:00,94.67,94.71,94.63,94.67,26359.0,72.6841,72.7148,72.6534,72.6841,26359.0
2019-02-25 10:50:00,94.64,95.12,94.63,95.12,62346.0,72.6611,73.0296,72.6534,73.0296,62346.0
2019-02-25 10:55:00,95.1,95.32,95.05,95.17,49601.0,73.0142,73.1831,72.9759,73.068,49601.0
2019-02-25 11:00:00,95.18,95.35,95.15,95.21,30213.0,73.0757,73.2062,73.0526,73.0987,30213.0
2019-02-25 11:05:00,95.22,95.27,95.1,95.12,27003.0,73.1064,73.1448,73.0142,73.0296,27003.0
2019-02-25 11:10:00,95.11,95.21,95.05,95.09,24311.0,73.0219,73.0987,72.9759,73.0066,24311.0
2019-02-25 11:15:00,95.11,95.11,94.76,94.86,55538.0,73.0219,73.0219,72.7532,72.83,55538.0
2019-02-25 11:20:00,94.86,94.9,94.68,94.71,19328.0,72.83,72.8607,72.6918,72.7148,19328.0
2019-02-25 11:25:00,94.75,94.75,94.6,94.64,18545.0,72.7455,72.7455,72.6304,72.6611,18545.0
2019-02-25 11:30:00,94.62,94.75,94.57,94.68,18478.0,72.6457,72.7455,72.6073,72.6918,18478.0
2019-02-25 11:35:00,94.67,94.79,94.63,94.77,23054.0,72.6841,72.7762,72.6534,72.7609,23054.0
2019-02-25 11:40:00,94.76,94.89,94.74,94.77,29625.0,72.7532,72.853,72.7378,72.7609,29625.0
2019-02-25 11:45:00,94.78,94.88,94.65,94.88,52148.0,72.7686,72.8453,72.6687,72.8453,52148.0
2019-02-25 11:50:00,94.85,94.9,94.78,94.83,49696.0,72.8223,72.8607,72.7686,72.8069,49696.0
2019-02-25 11:55:00,94.82,94.99,94.76,94.86,42120.0,72.7993,72.9298,72.7532,72.83,42120.0
2019-02-25 12:00:00,94.86,95.03,94.86,94.97,38320.0,72.83,72.9605,72.83,72.9144,38320.0
2019-02-25 12:05:00,94.99,95.02,94.89,94.94,37955.0,72.9298,72.9528,72.853,72.8914,37955.0
2019-02-25 12:10:00,94.96,94.98,94.9,94.92,53028.0,72.9068,72.9221,72.8607,72.876,53028.0
2019-02-25 12:15:00,94.93,94.95,94.88,94.95,32691.0,72.8837,72.8991,72.8453,72.8991,32691.0
2019-02-25 12:20:00,94.96,94.96,94.79,94.81,48907.0,72.9068,72.9068,72.7762,72.7916,48907.0
2019-02-25 12:25:00,94.82,94.87,94.81,94.84,16337.0,72.7993,72.8377,72.7916,72.8146,16337.0
2019-02-25 12:30:00,94.83,94.84,94.66,94.73,36838.0,72.8069,72.8146,72.6764,72.7302,36838.0
2019-02-25 12:35:00,94.73,94.76,94.52,94.53,40428.0,72.7302,72.7532,72.5689,72.5766,40428.0
2019-02-25 12:40:00,94.54,94.59,94.5,94.52,35217.0,72.5843,72.6227,72.5536,72.5689,35217.0
2019-02-25 12:45:00,94.52,94.64,94.49,94.51,32184.0,72.5689,72.6611,72.5459,72.5613,32184.0
2019-02-25 12:50:00,94.54,94.56,94.42,94.47,36474.0,72.5843,72.5996,72.4922,72.5305,36474.0
2019-02-25 12:55:00,94.47,94.49,94.38,94.41,24495.0,72.5305,72.5459,72.4615,72.4845,24495.0
2019-02-25 13:00:00,94.41,94.47,94.36,94.46,37718.0,72.4845,72.5305,72.4461,72.5229,37718.0
2019-02-25 13:05:00,94.46,94.49,94.4,94.43,35470.0,72.5229,72.5459,72.4768,72.4998,35470.0
2019-02-25 13:10:00,94.44,94.47,94.38,94.42,84276.0,72.5075,72.5305,72.4615,72.4922,84276.0
2019-02-25 13:15:00,94.42,94.45,94.31,94.34,41429.0,72.4922,72.5152,72.4077,72.4307,41429.0
2019-02-25 13:20:00,94.34,94.35,94.19,94.23,43934.0,72.4307,72.4384,72.3156,72.3463,43934.0
2019-02-25 13:25:00,94.23,94.55,94.17,94.53,31264.0,72.3463,72.592,72.3002,72.5766,31264.0
2019-02-25 13:30:00,94.54,94.6,94.48,94.6,37354.0,72.5843,72.6304,72.5382,72.6304,37354.0
2019-02-25 13:35:00,94.61,94.61,94.32,94.4,62378.0,72.638,72.638,72.4154,72.4768,62378.0
2019-02-25 13:40:00,94.47,94.54,94.44,94.46,83638.0,72.5305,72.5843,72.5075,72.5229,83638.0
2019-02-25 13:45:00,94.47,94.6,94.46,94.58,134482.0,72.5305,72.6304,72.5229,72.615,134482.0
2019-02-25 13:50:00,94.58,94.76,94.53,94.59,85652.0,72.615,72.7532,72.5766,72.6227,85652.0
2019-02-25 13:55:00,94.61,94.67,94.58,94.62,68581.0,72.638,72.6841,72.615,72.6457,68581.0
2019-02-25 14:00:00,94.62,94.82,94.61,94.8,151631.0,72.6457,72.7993,72.638,72.7839,151631.0
2019-02-25 14:05:00,94.78,94.97,94.78,94.9,109643.0,72.7686,72.9144,72.7686,72.8607,109643.0
2019-02-25 14:10:00,94.91,95.09,94.87,94.89,111745.0,72.8684,73.0066,72.8377,72.853,111745.0
2019-02-25 14:15:00,94.9,94.91,94.78,94.84,72413.0,72.8607,72.8684,72.7686,72.8146,72413.0
2019-02-25 14:20:00,94.86,94.87,94.76,94.78,54278.0,72.83,72.8377,72.7532,72.7686,54278.0
2019-02-25 14:25:00,94.8,94.82,94.73,94.77,51949.0,72.7839,72.7993,72.7302,72.7609,51949.0
2019-02-25 14:30:00,94.77,94.82,94.7,94.8,84648.0,72.7609,72.7993,72.7071,72.7839,84648.0
2019-02-25 14:35:00,94.8,94.82,94.76,94.79,73968.0,72.7839,72.7993,72.7532,72.7762,73968.0
2019-02-25 14:40:00,94.79,94.81,94.71,94.73,62504.0,72.7762,72.7916,72.7148,72.7302,62504.0
2019-02-25 14:45:00,94.73,94.76,94.7,94.75,46267.0,72.7302,72.7532,72.7071,72.7455,46267.0
2019-02-25 14:50:00,94.75,94.79,94.65,94.74,72551.0,72.7455,72.7762,72.6687,72.7378,72551.0
2019-02-25 14:55:00,94.73,94.81,94.59,94.61,116527.0,72.7302,72.7916,72.6227,72.638,116527.0
2019-02-25 15:00:00,94.6,94.72,94.58,94.64,93225.0,72.6304,72.7225,72.615,72.6611,93225.0
2019-02-25 15:05:00,94.64,94.72,94.57,94.58,72770.0,72.6611,72.7225,72.6073,72.615,72770.0
2019-02-25 15:10:00,94.59,94.71,94.58,94.65,208850.0,72.6227,72.7148,72.615,72.6687,208850.0
2019-02-25 15:15:00,94.64,94.81,94.64,94.8,120127.0,72.6611,72.7916,72.6611,72.7839,120127.0
2019-02-25 15:20:00,94.8,95.05,94.78,95.01,73190.0,72.7839,72.9759,72.7686,72.9451,73190.0
2019-02-25 15:25:00,95.0,95.01,94.79,94.79,62780.0,72.9375,72.9451,72.7762,72.7762,62780.0
2019-02-25 15:30:00,94.8,94.81,94.63,94.75,103538.0,72.7839,72.7916,72.6534,72.7455,103538.0
2019-02-25 15:35:00,94.75,94.98,94.74,94.81,71514.0,72.7455,72.9221,72.7378,72.7916,71514.0
2019-02-25 15:40:00,94.8,95.11,94.76,95.06,84172.0,72.7839,73.0219,72.7532,72.9835,84172.0
2019-02-25 15:45:00,95.06,95.06,94.85,94.97,91186.0,72.9835,72.9835,72.8223,72.9144,91186.0
2019-02-25 15:50:00,94.96,95.04,94.84,95.0,107936.0,72.9068,72.9682,72.8146,72.9375,107936.0
2019-02-25 15:55:00,94.99,95.02,94.68,94.74,382154.0,72.9298,72.9528,72.6918,72.7378,382154.0
2019-02-26 09:30:00,94.99,95.17,94.29,94.87,63981.0,72.9298,73.068,72.3924,72.8377,63981.0
2019-02-26 09:35:00,94.9,95.02,94.71,94.87,127535.0,72.8607,72.9528,72.7148,72.8377,127535.0
2019-02-26 09:40:00,94.84,94.99,94.81,94.88,108986.0,72.8146,72.9298,72.7916,72.8453,108986.0
2019-02-26 09:45:00,94.88,94.91,94.19,94.21,48607.0,72.8453,72.8684,72.3156,72.3309,48607.0
2019-02-26 09:50:00,94.23,94.52,94.2,94.44,47138.0,72.3463,72.5689,72.3233,72.5075,47138.0
2019-02-26 09:55:00,94.43,94.64,94.26,94.3,29401.0,72.4998,72.6611,72.3693,72.4,29401.0
2019-02-26 10:00:00,94.28,94.6,94.27,94.37,28722.0,72.3847,72.6304,72.377,72.4538,28722.0
2019-02-26 10:05:00,94.4,94.43,94.11,94.12,62698.0,72.4768,72.4998,72.2542,72.2618,62698.0
2019-02-26 10:10:00,94.13,94.28,94.02,94.04,29304.0,72.2695,72.3847,72.1851,72.2004,29304.0
2019-02-26 10:15:00,94.04,94.38,94.02,94.16,41643.0,72.2004,72.4615,72.1851,72.2925,41643.0
2019-02-26 10:20:00,94.18,94.26,93.97,94.13,24635.0,72.3079,72.3693,72.1467,72.2695,24635.0
2019-02-26 10:25:00,94.1,94.23,94.05,94.23,42001.0,72.2465,72.3463,72.2081,72.3463,42001.0
2019-02-26 10:30:00,94.23,94.26,94.11,94.25,42027.0,72.3463,72.3693,72.2542,72.3616,42027.0
2019-02-26 10:35:00,94.25,94.26,94.12,94.16,51042.0,72.3616,72.3693,72.2618,72.2925,51042.0
2019-02-26 10:40:00,94.17,94.22,94.01,94.05,44277.0,72.3002,72.3386,72.1774,72.2081,44277.0
2019-02-26 10:45:00,94.05,94.21,94.05,94.15,63637.0,72.2081,72.3309,72.2081,72.2849,63637.0
2019-02-26 10:50:00,94.14,94.21,94.07,94.21,61408.0,72.2772,72.3309,72.2234,72.3309,61408.0
2019-02-26 10:55:00,94.2,94.23,94.05,94.06,71216.0,72.3233,72.3463,72.2081,72.2158,71216.0
2019-02-26 11:00:00,94.04,94.07,93.95,94.03,60840.0,72.2004,72.2234,72.1313,72.1927,60840.0
2019-02-26 11:05:00,94.04,94.42,94.03,94.42,71224.0,72.2004,72.4922,72.1927,72.4922,71224.0
2019-02-26 11:10:00,94.42,94.55,94.25,94.5,57060.0,72.4922,72.592,72.3616,72.5536,57060.0
2019-02-26 11:15:00,94.49,94.74,94.48,94.63,58452.0,72.5459,72.7378,72.5382,72.6534,58452.0
2019-02-26 11:20:00,94.63,94.68,94.5,94.64,33241.0,72.6534,72.6918,72.5536,72.6611,33241.0
2019-02-26 11:25:00,94.64,94.73,94.43,94.47,35902.0,72.6611,72.7302,72.4998,72.5305,35902.0
2019-02-26 11:30:00,94.49,94.8,94.47,94.72,63065.0,72.5459,72.7839,72.5305,72.7225,63065.0
2019-02-26 11:35:00,94.71,94.73,94.53,94.67,24985.0,72.7148,72.7302,72.5766,72.6841,24985.0
2019-02-26 11:40:00,94.65,94.68,94.47,94.47,61591.0,72.6687,72.6918,72.5305,72.5305,61591.0
2019-02-26 11:45:00,94.46,94.57,94.46,94.51,58489.0,72.5229,72.6073,72.5229,72.5613,58489.0
2019-02-26 11:50:00,94.51,94.55,94.4,94.51,20090.0,72.5613,72.592,72.4768,72.5613,20090.0
2019-02-26 11:55:00,94.51,94.51,94.31,94.38,26471.0,72.5613,72.5613,72.4077,72.4615,26471.0
2019-02-26 12:00:00,94.4,94.41,94.23,94.37,23614.0,72.4768,72.4845,72.3463,72.4538,23614.0
2019-02-26 12:05:00,94.36,94.36,94.18,94.23,20272.0,72.4461,72.4461,72.3079,72.3463,20272.0
2019-02-26 12:10:00,94.21,94.26,94.09,94.09,15177.0,72.3309,72.3693,72.2388,72.2388,15177.0
2019-02-26 12:15:00,94.09,94.11,94.01,94.04,17580.0,72.2388,72.2542,72.1774,72.2004,17580.0
2019-02-26 12:20:00,94.04,94.12,93.99,94.02,37312.0,72.2004,72.2618,72.162,72.1851,37312.0
2019-02-26 12:25:00,94.02,94.06,93.91,93.92,34564.0,72.1851,72.2158,72.1006,72.1083,34564.0
2019-02-26 12:30:00,93.91,93.93,93.72,93.76,35978.0,72.1006,72.116,71.9547,71.9854,35978.0
2019-02-26 12:35:00,93.75,93.84,93.63,93.66,29086.0,71.9778,72.0469,71.8856,71.9087,29086.0
2019-02-26 12:40:00,93.63,93.7,93.54,93.55,31292.0,71.8856,71.9394,71.8165,71.8242,31292.0
2019-02-26 12:45:00,93.54,93.62,93.49,93.52,39042.0,71.8165,71.878,71.7781,71.8012,39042.0
2019-02-26 12:50:00,93.52,93.6,93.52,93.55,35814.0,71.8012,71.8626,71.8012,71.8242,35814.0
2019-02-26 12:55:00,93.53,93.61,93.44,93.52,44361.0,71.8089,71.8703,71.7398,71.8012,44361.0
2019-02-26 13:00:00,93.52,93.55,93.41,93.45,95805.0,71.8012,71.8242,71.7167,71.7474,95805.0
2019-02-26 13:05:00,93.45,93.47,93.35,93.42,51190.0,71.7474,71.7628,71.6707,71.7244,51190.0
2019-02-26 13:10:00,93.43,93.61,93.42,93.56,59071.0,71.7321,71.8703,71.7244,71.8319,59071.0
2019-02-26 13:15:00,93.55,93.61,93.42,93.43,46181.0,71.8242,71.8703,71.7244,71.7321,46181.0
2019-02-26 13:20:00,93.43,93.52,93.42,93.5,105898.0,71.7321,71.8012,71.7244,71.7858,105898.0
2019-02-26 13:25:00,93.49,93.51,93.4,93.41,62921.0,71.7781,71.7935,71.709,71.7167,62921.0
2019-02-26 13:30:00,93.41,93.42,93.24,93.28,50128.0,71.7167,71.7244,71.5862,71.6169,50128.0
2019-02-26 13:35:00,93.27,93.28,93.13,93.24,37972.0,71.6092,71.6169,71.5017,71.5862,37972.0
2019-02-26 13:40:00,93.25,93.27,93.1,93.1,26889.0,71.5939,71.6092,71.4787,71.4787,26889.0
2019-02-26 13:45:00,93.1,93.29,93.07,93.17,56570.0,71.4787,71.6246,71.4557,71.5325,56570.0
2019-02-26 13:50:00,93.17,93.17,92.97,93.03,62859.0,71.5325,71.5325,71.3789,71.425,62859.0
2019-02-26 13:55:00,93.04,93.12,93.02,93.11,54950.0,71.4326,71.4941,71.4173,71.4864,54950.0
2019-02-26 14:00:00,93.12,93.43,93.12,93.42,79845.0,71.4941,71.7321,71.4941,71.7244,79845.0
2019-02-26 14:05:00,93.42,93.6,93.42,93.56,40897.0,71.7244,71.8626,71.7244,71.8319,40897.0
2019-02-26 14:10:00,93.56,93.56,93.28,93.36,98947.0,71.8319,71.8319,71.6169,71.6783,98947.0
2019-02-26 14:15:00,93.36,93.46,93.28,93.41,64589.0,71.6783,71.7551,71.6169,71.7167,64589.0
2019-02-26 14:20:00,93.4,93.41,93.29,93.4,40573.0,71.709,71.7167,71.6246,71.709,40573.0
2019-02-26 14:25:00,93.4,93.62,93.4,93.59,46519.0,71.709,71.878,71.709,71.8549,46519.0
2019-02-26 14:30:00,93.59,93.86,93.58,93.86,31546.0,71.8549,72.0622,71.8472,72.0622,31546.0
2019-02-26 14:35:00,93.86,94.12,93.83,94.12,50779.0,72.0622,72.2618,72.0392,72.2618,50779.0
2019-02-26 14:40:00,94.12,94.14,93.98,94.0,112137.0,72.2618,72.2772,72.1543,72.1697,112137.0
2019-02-26 14:45:00,94.01,94.2,93.98,94.04,52579.0,72.1774,72.3233,72.1543,72.2004,52579.0
2019-02-26 14:50:00,94.04,94.04,93.87,93.94,41442.0,72.2004,72.2004,72.0699,72.1236,41442.0
2019-02-26 14:55:00,93.95,94.0,93.88,93.89,39044.0,72.1313,72.1697,72.0776,72.0852,39044.0
2019-02-26 15:00:00,93.89,94.02,93.82,93.99,112739.0,72.0852,72.1851,72.0315,72.162,112739.0
2019-02-26 15:05:00,93.99,94.25,93.99,94.12,130382.0,72.162,72.3616,72.162,72.2618,130382.0
2019-02-26 15:10:00,94.13,94.14,93.97,93.98,48288.0,72.2695,72.2772,72.1467,72.1543,48288.0
2019-02-26 15:15:00,93.99,94.11,93.99,94.04,41875.0,72.162,72.2542,72.162,72.2004,41875.0
2019-02-26 15:20:00,94.05,94.06,93.88,93.89,60365.0,72.2081,72.2158,72.0776,72.0852,60365.0
2019-02-26 15:25:00,93.9,93.91,93.73,93.73,45843.0,72.0929,72.1006,71.9624,71.9624,45843.0
2019-02-26 15:30:00,93.72,93.92,93.71,93.87,71902.0,71.9547,72.1083,71.947,72.0699,71902.0
2019-02-26 15:35:00,93.87,93.95,93.68,93.73,94240.0,72.0699,72.1313,71.924,71.9624,94240.0
2019-02-26 15:40:00,93.74,93.81,93.7,93.73,144091.0,71.9701,72.0238,71.9394,71.9624,144091.0
2019-02-26 15:45:00,93.74,93.9,93.71,93.8,98644.0,71.9701,72.0929,71.947,72.0161,98644.0
2019-02-26 15:50:00,93.8,94.0,93.73,93.93,163808.0,72.0161,72.1697,71.9624,72.116,163808.0
2019-02-26 15:55:00,93.94,94.0,93.87,93.96,255339.0,72.1236,72.1697,72.0699,72.139,255339.0
2019-02-27 09:30:00,95.54,95.89,94.19,95.59,324253.0,73.3521,73.6208,72.3156,73.3904,324253.0
2019-02-27 09:35:00,95.82,96.47,94.77,94.77,123839.0,73.567,74.0661,72.7609,72.7609,123839.0
2019-02-27 09:40:00,94.88,95.79,94.78,95.39,144865.0,72.8453,73.544,72.7686,73.2369,144865.0
2019-02-27 09:45:00,95.39,95.52,94.46,94.63,148571.0,73.2369,73.3367,72.5229,72.6534,148571.0
2019-02-27 09:50:00,94.62,94.86,94.39,94.74,144127.0,72.6457,72.83,72.4691,72.7378,144127.0
2019-02-27 09:55:00,94.76,94.99,94.69,94.71,83405.0,72.7532,72.9298,72.6995,72.7148,83405.0
2019-02-27 10:00:00,94.7,95.34,94.7,95.1,66461.0,72.7071,73.1985,72.7071,73.0142,66461.0
2019-02-27 10:05:00,95.1,95.41,94.99,95.37,71059.0,73.0142,73.2522,72.9298,73.2215,71059.0
2019-02-27 10:10:00,95.44,95.44,94.7,94.75,60545.0,73.2753,73.2753,72.7071,72.7455,60545.0
2019-02-27 10:15:00,94.75,94.9,94.57,94.87,67989.0,72.7455,72.8607,72.6073,72.8377,67989.0
2019-02-27 10:20:00,94.88,94.88,94.25,94.29,49105.0,72.8453,72.8453,72.3616,72.3924,49105.0
2019-02-27 10:25:00,94.24,94.32,93.99,94.13,49497.0,72.354,72.4154,72.162,72.2695,49497.0
2019-02-27 10:30:00,94.25,95.05,94.19,94.97,149761.0,72.3616,72.9759,72.3156,72.9144,149761.0
2019-02-27 10:35:00,95.0,96.16,94.8,96.08,139175.0,72.9375,73.8281,72.7839,73.7666,139175.0
2019-02-27 10:40:00,96.04,96.63,95.95,96.57,155194.0,73.7359,74.1889,73.6668,74.1429,155194.0
2019-02-27 10:45:00,96.58,96.88,96.42,96.83,57190.0,74.1505,74.3809,74.0277,74.3425,57190.0
2019-02-27 10:50:00,96.77,97.62,96.66,97.57,60226.0,74.2964,74.949,74.212,74.9106,60226.0
2019-02-27 10:55:00,97.59,98.11,97.36,97.97,96202.0,74.926,75.3252,74.7494,75.2177,96202.0
2019-02-27 11:00:00,97.98,98.2,97.71,98.2,126544.0,75.2254,75.3943,75.0181,75.3943,126544.0
2019-02-27 11:05:00,98.18,98.39,98.14,98.38,70324.0,75.3789,75.5402,75.3482,75.5325,70324.0
2019-02-27 11:10:00,98.37,98.4,97.87,97.87,68219.0,75.5248,75.5479,75.1409,75.1409,68219.0
2019-02-27 11:15:00,97.83,98.01,97.41,97.43,57644.0,75.1102,75.2484,74.7878,74.8031,57644.0
2019-02-27 11:20:00,97.42,97.97,97.39,97.64,56145.0,74.7954,75.2177,74.7724,74.9644,56145.0
2019-02-27 11:25:00,97.66,97.79,97.02,97.04,56508.0,74.9797,75.0795,74.4883,74.5037,56508.0
2019-02-27 11:30:00,97.02,97.05,96.48,96.5,78626.0,74.4883,74.5114,74.0738,74.0891,78626.0
2019-02-27 11:35:00,96.49,96.57,96.11,96.27,111952.0,74.0814,74.1429,73.7897,73.9125,111952.0
2019-02-27 11:40:00,96.27,96.35,96.03,96.23,66573.0,73.9125,73.9739,73.7283,73.8818,66573.0
2019-02-27 11:45:00,96.21,96.44,96.15,96.44,56343.0,73.8665,74.043,73.8204,74.043,56343.0
2019-02-27 11:50:00,96.41,96.41,96.25,96.33,47478.0,74.02,74.02,73.8972,73.9586,47478.0
2019-02-27 11:55:00,96.35,96.71,96.35,96.68,57664.0,73.9739,74.2503,73.9739,74.2273,57664.0
2019-02-27 12:00:00,96.7,96.87,96.66,96.78,34803.0,74.2427,74.3732,74.212,74.3041,34803.0
2019-02-27 12:05:00,96.78,96.81,96.47,96.49,36747.0,74.3041,74.3271,74.0661,74.0814,36747.0
2019-02-27 12:10:00,96.5,96.65,96.4,96.63,47050.0,74.0891,74.2043,74.0123,74.1889,47050.0
2019-02-27 12:15:00,96.62,96.86,96.6,96.85,37032.0,74.1812,74.3655,74.1659,74.3578,37032.0
2019-02-27 12:20:00,96.85,96.88,96.54,96.64,29456.0,74.3578,74.3809,74.1198,74.1966,29456.0
2019-02-27 12:25:00,96.63,96.85,96.63,96.73,33503.0,74.1889,74.3578,74.1889,74.2657,33503.0
2019-02-27 12:30:00,96.73,96.94,96.64,96.77,32979.0,74.2657,74.4269,74.1966,74.2964,32979.0
2019-02-27 12:35:00,96.75,96.82,96.52,96.56,41067.0,74.281,74.3348,74.1045,74.1352,41067.0
2019-02-27 12:40:00,96.55,96.6,96.53,96.56,41180.0,74.1275,74.1659,74.1121,74.1352,41180.0
2019-02-27 12:45:00,96.56,96.56,96.28,96.3,35503.0,74.1352,74.1352,73.9202,73.9356,35503.0
2019-02-27 12:50:00,96.27,96.44,96.07,96.42,43523.0,73.9125,74.043,73.759,74.0277,43523.0
2019-02-27 12:55:00,96.43,96.44,96.12,96.24,32247.0,74.0354,74.043,73.7974,73.8895,32247.0
2019-02-27 13:00:00,96.24,96.38,96.24,96.29,30009.0,73.8895,73.997,73.8895,73.9279,30009.0
2019-02-27 13:05:00,96.3,96.45,96.26,96.29,27844.0,73.9356,74.0507,73.9048,73.9279,27844.0
2019-02-27 13:10:00,96.3,96.56,96.29,96.55,30682.0,73.9356,74.1352,73.9279,74.1275,30682.0
2019-02-27 13:15:00,96.55,96.77,96.54,96.67,50984.0,74.1275,74.2964,74.1198,74.2196,50984.0
2019-02-27 13:20:00,96.65,97.07,96.59,97.06,56882.0,74.2043,74.5267,74.1582,74.5191,56882.0
2019-02-27 13:25:00,97.05,97.08,96.8,96.96,41087.0,74.5114,74.5344,74.3194,74.4423,41087.0
2019-02-27 13:30:00,96.98,97.13,96.92,97.12,178528.0,74.4576,74.5728,74.4116,74.5651,178528.0
2019-02-27 13:35:00,97.14,97.43,97.1,97.3,55818.0,74.5805,74.8031,74.5498,74.7033,55818.0
2019-02-27 13:40:00,97.3,97.31,96.98,96.98,45000.0,74.7033,74.711,74.4576,74.4576,45000.0
2019-02-27 13:45:00,97.0,97.11,96.89,97.01,35251.0,74.473,74.5574,74.3885,74.4807,35251.0
2019-02-27 13:50:00,97.0,97.22,96.93,97.21,22290.0,74.473,74.6419,74.4192,74.6342,22290.0
2019-02-27 13:55:00,97.22,97.3,97.15,97.26,30485.0,74.6419,74.7033,74.5882,74.6726,30485.0
2019-02-27 14:00:00,97.26,97.34,97.19,97.32,22666.0,74.6726,74.734,74.6189,74.7187,22666.0
2019-02-27 14:05:00,97.33,97.38,97.09,97.17,31270.0,74.7264,74.7647,74.5421,74.6035,31270.0
2019-02-27 14:10:00,97.17,97.27,97.05,97.05,26943.0,74.6035,74.6803,74.5114,74.5114,26943.0
2019-02-27 14:15:00,97.06,97.08,96.83,96.83,34954.0,74.5191,74.5344,74.3425,74.3425,34954.0
2019-02-27 14:20:00,96.84,96.91,96.7,96.8,35818.0,74.3501,74.4039,74.2427,74.3194,35818.0
2019-02-27 14:25:00,96.82,96.82,96.71,96.74,25420.0,74.3348,74.3348,74.2503,74.2734,25420.0
2019-02-27 14:30:00,96.72,96.74,96.61,96.64,34466.0,74.258,74.2734,74.1736,74.1966,34466.0
2019-02-27 14:35:00,96.63,96.63,96.43,96.43,30919.0,74.1889,74.1889,74.0354,74.0354,30919.0
2019-02-27 14:40:00,96.44,96.44,96.22,96.22,48808.0,74.043,74.043,73.8741,73.8741,48808.0
2019-02-27 14:45:00,96.21,96.25,96.08,96.09,26581.0,73.8665,73.8972,73.7666,73.7743,26581.0
2019-02-27 14:50:00,96.07,96.34,96.03,96.05,41570.0,73.759,73.9663,73.7283,73.7436,41570.0
2019-02-27 14:55:00,96.05,96.11,95.97,96.11,44477.0,73.7436,73.7897,73.6822,73.7897,44477.0
2019-02-27 15:00:00,96.09,96.41,96.06,96.19,36041.0,73.7743,74.02,73.7513,73.8511,36041.0
2019-02-27 15:05:00,96.2,96.3,96.14,96.29,28832.0,73.8588,73.9356,73.8127,73.9279,28832.0
2019-02-27 15:10:00,96.29,96.29,96.08,96.08,32510.0,73.9279,73.9279,73.7666,73.7666,32510.0
2019-02-27 15:15:00,96.07,96.08,95.77,95.8,44673.0,73.759,73.7666,73.5286,73.5517,44673.0
2019-02-27 15:20:00,95.79,95.79,95.52,95.62,41126.0,73.544,73.544,73.3367,73.4135,41126.0
2019-02-27 15:25:00,95.61,95.65,95.33,95.33,45547.0,73.4058,73.4365,73.1908,73.1908,45547.0
2019-02-27 15:30:00,95.32,95.58,95.32,95.48,78064.0,73.1831,73.3828,73.1831,73.306,78064.0
2019-02-27 15:35:00,95.48,95.53,95.29,95.3,79712.0,73.306,73.3444,73.1601,73.1678,79712.0
2019-02-27 15:40:00,95.3,95.34,95.19,95.27,79154.0,73.1678,73.1985,73.0833,73.1448,79154.0
2019-02-27 15:45:00,95.28,95.44,95.19,95.2,101378.0,73.1524,73.2753,73.0833,73.091,101378.0
2019-02-27 15:50:00,95.2,95.42,95.12,95.13,164343.0,73.091,73.2599,73.0296,73.0373,164343.0
2019-02-27 15:55:00,95.14,95.28,94.96,95.03,306826.0,73.045,73.1524,72.9068,72.9605,306826.0
2019-02-28 09:30:00,95.37,96.23,95.37,95.39,62446.0,73.2215,73.8818,73.2215,73.2369,62446.0
2019-02-28 09:35:00,95.48,95.67,94.93,95.01,31072.0,73.306,73.4519,72.8837,72.9451,31072.0
2019-02-28 09:40:00,95.11,95.72,95.11,95.22,30811.0,73.0219,73.4903,73.0219,73.1064,30811.0
2019-02-28 09:45:00,95.2,95.38,94.94,94.94,21451.0,73.091,73.2292,72.8914,72.8914,21451.0
2019-02-28 09:50:00,95.02,95.06,94.67,94.87,18649.0,72.9528,72.9835,72.6841,72.8377,18649.0
2019-02-28 09:55:00,94.86,95.09,94.72,95.0,28812.0,72.83,73.0066,72.7225,72.9375,28812.0
2019-02-28 10:00:00,95.02,95.09,94.59,94.68,34005.0,72.9528,73.0066,72.6227,72.6918,34005.0
2019-02-28 10:05:00,94.62,94.62,93.76,93.86,49929.0,72.6457,72.6457,71.9854,72.0622,49929.0
2019-02-28 10:10:00,93.81,94.04,93.75,93.93,51023.0,72.0238,72.2004,71.9778,72.116,51023.0
2019-02-28 10:15:00,93.94,94.49,93.9,94.17,74620.0,72.1236,72.5459,72.0929,72.3002,74620.0
2019-02-28 10:20:00,94.2,94.31,93.97,94.08,31385.0,72.3233,72.4077,72.1467,72.2311,31385.0
2019-02-28 10:25:00,94.12,94.25,93.89,94.17,29550.0,72.2618,72.3616,72.0852,72.3002,29550.0
2019-02-28 10:30:00,94.18,94.45,94.12,94.13,42072.0,72.3079,72.5152,72.2618,72.2695,42072.0
2019-02-28 10:35:00,94.13,94.18,93.58,93.73,67509.0,72.2695,72.3079,71.8472,71.9624,67509.0
2019-02-28 10:40:00,93.68,93.68,93.37,93.49,29599.0,71.924,71.924,71.686,71.7781,29599.0
2019-02-28 10:45:00,93.49,93.67,93.44,93.46,28530.0,71.7781,71.9163,71.7398,71.7551,28530.0
2019-02-28 10:50:00,93.46,93.65,93.35,93.59,30266.0,71.7551,71.901,71.6707,71.8549,30266.0
2019-02-28 10:55:00,93.59,93.7,93.36,93.41,36518.0,71.8549,71.9394,71.6783,71.7167,36518.0
2019-02-28 11:00:00,93.41,93.44,93.09,93.09,35002.0,71.7167,71.7398,71.471,71.471,35002.0
2019-02-28 11:05:00,93.07,93.21,92.97,93.02,38652.0,71.4557,71.5632,71.3789,71.4173,38652.0
2019-02-28 11:10:00,93.04,93.43,93.04,93.43,45479.0,71.4326,71.7321,71.4326,71.7321,45479.0
2019-02-28 11:15:00,93.4,93.59,93.29,93.59,80183.0,71.709,71.8549,71.6246,71.8549,80183.0
2019-02-28 11:20:00,93.61,93.95,93.61,93.92,42267.0,71.8703,72.1313,71.8703,72.1083,42267.0
2019-02-28 11:25:00,93.93,93.98,93.61,93.69,78952.0,72.116,72.1543,71.8703,71.9317,78952.0
2019-02-28 11:30:00,93.69,93.99,93.68,93.96,49902.0,71.9317,72.162,71.924,72.139,49902.0
2019-02-28 11:35:00,93.98,94.16,93.96,94.11,42187.0,72.1543,72.2925,72.139,72.2542,42187.0
2019-02-28 11:40:00,94.11,94.12,93.93,94.03,46005.0,72.2542,72.2618,72.116,72.1927,46005.0
2019-02-28 11:45:00,94.02,94.14,93.98,94.04,31174.0,72.1851,72.2772,72.1543,72.2004,31174.0
2019-02-28 11:50:00,94.04,94.22,93.9,94.22,47765.0,72.2004,72.3386,72.0929,72.3386,47765.0
2019-02-28 11:55:00,94.19,94.24,93.92,94.02,38775.0,72.3156,72.354,72.1083,72.1851,38775.0
2019-02-28 12:00:00,94.01,94.33,93.94,94.3,23566.0,72.1774,72.4231,72.1236,72.4,23566.0
2019-02-28 12:05:00,94.3,94.47,94.24,94.47,34211.0,72.4,72.5305,72.354,72.5305,34211.0
2019-02-28 12:10:00,94.47,94.63,94.42,94.43,37441.0,72.5305,72.6534,72.4922,72.4998,37441.0
2019-02-28 12:15:00,94.44,94.59,94.4,94.51,61541.0,72.5075,72.6227,72.4768,72.5613,61541.0
2019-02-28 12:20:00,94.51,94.74,94.48,94.67,35164.0,72.5613,72.7378,72.5382,72.6841,35164.0
2019-02-28 12:25:00,94.68,94.78,94.66,94.76,25542.0,72.6918,72.7686,72.6764,72.7532,25542.0
2019-02-28 12:30:00,94.76,94.81,94.63,94.69,30705.0,72.7532,72.7916,72.6534,72.6995,30705.0
2019-02-28 12:35:00,94.69,94.71,94.53,94.55,21980.0,72.6995,72.7148,72.5766,72.592,21980.0
2019-02-28 12:40:00,94.54,94.56,94.4,94.46,27311.0,72.5843,72.5996,72.4768,72.5229,27311.0
2019-02-28 12:45:00,94.45,94.65,94.42,94.56,22626.0,72.5152,72.6687,72.4922,72.5996,22626.0
2019-02-28 12:50:00,94.55,94.68,94.52,94.56,23239.0,72.592,72.6918,72.5689,72.5996,23239.0
2019-02-28 12:55:00,94.56,94.56,94.39,94.41,30838.0,72.5996,72.5996,72.4691,72.4845,30838.0
2019-02-28 13:00:00,94.4,94.5,94.38,94.47,24934.0,72.4768,72.5536,72.4615,72.5305,24934.0
2019-02-28 13:05:00,94.48,94.58,94.42,94.56,87941.0,72.5382,72.615,72.4922,72.5996,87941.0
2019-02-28 13:10:00,94.57,94.58,94.51,94.55,27118.0,72.6073,72.615,72.5613,72.592,27118.0
2019-02-28 13:15:00,94.54,94.59,94.46,94.53,20024.0,72.5843,72.6227,72.5229,72.5766,20024.0
2019-02-28 13:20:00,94.54,94.6,94.52,94.58,24875.0,72.5843,72.6304,72.5689,72.615,24875.0
2019-02-28 13:25:00,94.57,94.57,94.48,94.51,33525.0,72.6073,72.6073,72.5382,72.5613,33525.0
2019-02-28 13:30:00,94.51,94.58,94.5,94.54,51679.0,72.5613,72.615,72.5536,72.5843,51679.0
2019-02-28 13:35:00,94.54,94.62,94.52,94.61,42594.0,72.5843,72.6457,72.5689,72.638,42594.0
2019-02-28 13:40:00,94.61,94.62,94.46,94.48,43676.0,72.638,72.6457,72.5229,72.5382,43676.0
2019-02-28 13:45:00,94.49,94.53,94.36,94.38,36605.0,72.5459,72.5766,72.4461,72.4615,36605.0
2019-02-28 13:50:00,94.39,94.43,94.37,94.43,33208.0,72.4691,72.4998,72.4538,72.4998,33208.0
2019-02-28 13:55:00,94.44,94.44,94.31,94.37,39033.0,72.5075,72.5075,72.4077,72.4538,39033.0
2019-02-28 14:00:00,94.34,94.41,94.23,94.26,40641.0,72.4307,72.4845,72.3463,72.3693,40641.0
2019-02-28 14:05:00,94.27,94.3,94.21,94.27,22229.0,72.377,72.4,72.3309,72.377,22229.0
2019-02-28 14:10:00,94.27,94.3,94.19,94.22,33081.0,72.377,72.4,72.3156,72.3386,33081.0
2019-02-28 14:15:00,94.22,94.37,94.2,94.37,30728.0,72.3386,72.4538,72.3233,72.4538,30728.0
2019-02-28 14:20:00,94.38,94.47,94.33,94.4,21928.0,72.4615,72.5305,72.4231,72.4768,21928.0
2019-02-28 14:25:00,94.4,94.45,94.28,94.28,28187.0,72.4768,72.5152,72.3847,72.3847,28187.0
2019-02-28 14:30:00,94.28,94.31,94.09,94.09,34273.0,72.3847,72.4077,72.2388,72.2388,34273.0
2019-02-28 14:35:00,94.09,94.11,94.02,94.11,25877.0,72.2388,72.2542,72.1851,72.2542,25877.0
2019-02-28 14:40:00,94.1,94.12,94.01,94.12,23779.0,72.2465,72.2618,72.1774,72.2618,23779.0
2019-02-28 14:45:00,94.11,94.11,93.97,93.98,18444.0,72.2542,72.2542,72.1467,72.1543,18444.0
2019-02-28 14:50:00,93.98,94.07,93.97,94.07,20675.0,72.1543,72.2234,72.1467,72.2234,20675.0
2019-02-28 14:55:00,94.08,94.19,94.07,94.16,47785.0,72.2311,72.3156,72.2234,72.2925,47785.0
2019-02-28 15:00:00,94.16,94.25,94.08,94.11,79844.0,72.2925,72.3616,72.2311,72.2542,79844.0
2019-02-28 15:05:00,94.1,94.2,94.09,94.17,40902.0,72.2465,72.3233,72.2388,72.3002,40902.0
2019-02-28 15:10:00,94.16,94.24,94.08,94.21,47222.0,72.2925,72.354,72.2311,72.3309,47222.0
2019-02-28 15:15:00,94.22,94.25,94.0,94.11,41598.0,72.3386,72.3616,72.1697,72.2542,41598.0
2019-02-28 15:20:00,94.12,94.21,94.1,94.11,51057.0,72.2618,72.3309,72.2465,72.2542,51057.0
2019-02-28 15:25:00,94.11,94.19,94.08,94.1,72451.0,72.2542,72.3156,72.2311,72.2465,72451.0
2019-02-28 15:30:00,94.13,94.46,94.06,94.43,125523.0,72.2695,72.5229,72.2158,72.4998,125523.0
2019-02-28 15:35:00,94.44,94.51,94.19,94.23,74695.0,72.5075,72.5613,72.3156,72.3463,74695.0
2019-02-28 15:40:00,94.24,94.25,94.0,94.01,112692.0,72.354,72.3616,72.1697,72.1774,112692.0
2019-02-28 15:45:00,94.0,94.05,93.87,93.98,103386.0,72.1697,72.2081,72.0699,72.1543,103386.0
2019-02-28 15:50:00,93.98,94.06,93.95,94.01,118409.0,72.1543,72.2158,72.1313,72.1774,118409.0
2019-02-28 15:55:00,94.0,94.13,93.84,94.01,416480.0,72.1697,72.2695,72.0469,72.1774,416480.0
2019-03-01 09:30:00,94.64,95.22,94.64,94.78,61109.0,72.6611,73.1064,72.6611,72.7686,61109.0
2019-03-01 09:35:00,94.66,94.87,94.39,94.86,59258.0,72.6764,72.8377,72.4691,72.83,59258.0
2019-03-01 09:40:00,94.83,95.18,94.7,94.84,57483.0,72.8069,73.0757,72.7071,72.8146,57483.0
2019-03-01 09:45:00,94.84,95.09,94.7,94.87,61269.0,72.8146,73.0066,72.7071,72.8377,61269.0
2019-03-01 09:50:00,94.88,95.4,94.87,95.28,61238.0,72.8453,73.2446,72.8377,73.1524,61238.0
2019-03-01 09:55:00,95.27,95.68,95.19,95.61,65741.0,73.1448,73.4595,73.0833,73.4058,65741.0
2019-03-01 10:00:00,95.57,95.84,95.4,95.84,26279.0,73.3751,73.5824,73.2446,73.5824,26279.0
2019-03-01 10:05:00,95.85,95.99,95.75,95.94,39920.0,73.5901,73.6975,73.5133,73.6592,39920.0
2019-03-01 10:10:00,95.96,96.45,95.8,96.34,45529.0,73.6745,74.0507,73.5517,73.9663,45529.0
2019-03-01 10:15:00,96.32,96.64,96.2,96.64,56976.0,73.9509,74.1966,73.8588,74.1966,56976.0
2019-03-01 10:20:00,96.64,96.72,96.16,96.23,37584.0,74.1966,74.258,73.8281,73.8818,37584.0
2019-03-01 10:25:00,96.24,96.43,96.1,96.33,27244.0,73.8895,74.0354,73.782,73.9586,27244.0
2019-03-01 10:30:00,96.32,96.32,95.82,96.04,38536.0,73.9509,73.9509,73.567,73.7359,38536.0
2019-03-01 10:35:00,96.08,96.2,95.81,95.91,29640.0,73.7666,73.8588,73.5594,73.6361,29640.0
2019-03-01 10:40:00,95.9,96.67,95.84,96.6,66027.0,73.6285,74.2196,73.5824,74.1659,66027.0
2019-03-01 10:45:00,96.59,96.71,96.34,96.49,28244.0,74.1582,74.2503,73.9663,74.0814,28244.0
2019-03-01 10:50:00,96.5,96.65,96.37,96.62,33323.0,74.0891,74.2043,73.9893,74.1812,33323.0
2019-03-01 10:55:00,96.64,96.88,96.48,96.88,65493.0,74.1966,74.3809,74.0738,74.3809,65493.0
2019-03-01 11:00:00,96.88,97.01,96.74,96.85,46792.0,74.3809,74.4807,74.2734,74.3578,46792.0
2019-03-01 11:05:00,96.82,96.87,96.55,96.65,44486.0,74.3348,74.3732,74.1275,74.2043,44486.0
2019-03-01 11:10:00,96.63,96.68,96.16,96.19,96640.0,74.1889,74.2273,73.8281,73.8511,96640.0
2019-03-01 11:15:00,96.17,96.54,96.09,96.45,32153.0,73.8357,74.1198,73.7743,74.0507,32153.0
2019-03-01 11:20:00,96.47,96.5,96.31,96.42,35236.0,74.0661,74.0891,73.9432,74.0277,35236.0
2019-03-01 11:25:00,96.41,96.44,96.21,96.21,61631.0,74.02,74.043,73.8665,73.8665,61631.0
2019-03-01 11:30:00,96.24,96.31,96.03,96.11,46027.0,73.8895,73.9432,73.7283,73.7897,46027.0
2019-03-01 11:35:00,96.13,96.35,96.13,96.29,42243.0,73.805,73.9739,73.805,73.9279,42243.0
2019-03-01 11:40:00,96.29,96.34,96.21,96.24,61284.0,73.9279,73.9663,73.8665,73.8895,61284.0
2019-03-01 11:45:00,96.24,96.45,96.17,96.37,46723.0,73.8895,74.0507,73.8357,73.9893,46723.0
2019-03-01 11:50:00,96.35,96.52,96.06,96.07,50777.0,73.9739,74.1045,73.7513,73.759,50777.0
2019-03-01 11:55:00,96.08,96.08,95.76,95.83,48147.0,73.7666,73.7666,73.521,73.5747,48147.0
2019-03-01 12:00:00,95.86,96.04,95.84,96.0,26652.0,73.5977,73.7359,73.5824,73.7052,26652.0
2019-03-01 12:05:00,96.0,96.02,95.91,95.96,27447.0,73.7052,73.7206,73.6361,73.6745,27447.0
2019-03-01 12:10:00,95.98,96.02,95.89,95.95,30076.0,73.6899,73.7206,73.6208,73.6668,30076.0
2019-03-01 12:15:00,95.93,95.93,95.77,95.88,24653.0,73.6515,73.6515,73.5286,73.6131,24653.0
2019-03-01 12:20:00,95.89,95.93,95.79,95.83,23146.0,73.6208,73.6515,73.544,73.5747,23146.0
2019-03-01 12:25:00,95.88,96.04,95.88,96.01,29366.0,73.6131,73.7359,73.6131,73.7129,29366.0
2019-03-01 12:30:00,96.01,96.12,95.84,95.86,39442.0,73.7129,73.7974,73.5824,73.5977,39442.0
2019-03-01 12:35:00,95.89,95.98,95.86,95.93,20660.0,73.6208,73.6899,73.5977,73.6515,20660.0
2019-03-01 12:40:00,95.9,95.95,95.86,95.88,19801.0,73.6285,73.6668,73.5977,73.6131,19801.0
2019-03-01 12:45:00,95.88,96.0,95.86,95.96,25311.0,73.6131,73.7052,73.5977,73.6745,25311.0
2019-03-01 12:50:00,95.95,95.95,95.75,95.78,256719.0,73.6668,73.6668,73.5133,73.5363,256719.0
2019-03-01 12:55:00,95.79,95.84,95.7,95.76,34534.0,73.544,73.5824,73.4749,73.521,34534.0
2019-03-01 13:00:00,95.76,95.82,95.64,95.67,20315.0,73.521,73.567,73.4288,73.4519,20315.0
2019-03-01 13:05:00,95.68,95.78,95.67,95.72,8805.0,73.4595,73.5363,73.4519,73.4903,8805.0
2019-03-01 13:10:00,95.71,96.07,95.7,96.06,49991.0,73.4826,73.759,73.4749,73.7513,49991.0
2019-03-01 13:15:00,96.08,96.08,95.82,95.85,33199.0,73.7666,73.7666,73.567,73.5901,33199.0
2019-03-01 13:20:00,95.84,95.85,95.65,95.71,20553.0,73.5824,73.5901,73.4365,73.4826,20553.0
2019-03-01 13:25:00,95.71,95.74,95.52,95.55,32139.0,73.4826,73.5056,73.3367,73.3597,32139.0
2019-03-01 13:30:00,95.57,95.69,95.55,95.66,8397.0,73.3751,73.4672,73.3597,73.4442,8397.0
2019-03-01 13:35:00,95.66,95.68,95.53,95.53,17111.0,73.4442,73.4595,73.3444,73.3444,17111.0
2019-03-01 13:40:00,95.56,95.8,95.56,95.76,27205.0,73.3674,73.5517,73.3674,73.521,27205.0
2019-03-01 13:45:00,95.75,95.81,95.71,95.79,20903.0,73.5133,73.5594,73.4826,73.544,20903.0
2019-03-01 13:50:00,95.79,95.8,95.73,95.73,22132.0,73.544,73.5517,73.4979,73.4979,22132.0
2019-03-01 13:55:00,95.72,95.81,95.68,95.75,45533.0,73.4903,73.5594,73.4595,73.5133,45533.0
2019-03-01 14:00:00,95.78,95.8,95.63,95.65,30619.0,73.5363,73.5517,73.4212,73.4365,30619.0
2019-03-01 14:05:00,95.65,95.83,95.64,95.78,29770.0,73.4365,73.5747,73.4288,73.5363,29770.0
2019-03-01 14:10:00,95.81,96.05,95.8,95.88,34215.0,73.5594,73.7436,73.5517,73.6131,34215.0
2019-03-01 14:15:00,95.88,95.9,95.8,95.85,36218.0,73.6131,73.6285,73.5517,73.5901,36218.0
2019-03-01 14:20:00,95.85,96.08,95.82,96.08,41935.0,73.5901,73.7666,73.567,73.7666,41935.0
2019-03-01 14:25:00,96.09,96.19,96.04,96.1,24889.0,73.7743,73.8511,73.7359,73.782,24889.0
2019-03-01 14:30:00,96.12,96.15,95.96,95.98,18021.0,73.7974,73.8204,73.6745,73.6899,18021.0
2019-03-01 14:35:00,95.98,96.01,95.85,95.88,30883.0,73.6899,73.7129,73.5901,73.6131,30883.0
2019-03-01 14:40:00,95.85,95.86,95.73,95.75,45630.0,73.5901,73.5977,73.4979,73.5133,45630.0
2019-03-01 14:45:00,95.74,95.8,95.66,95.67,84048.0,73.5056,73.5517,73.4442,73.4519,84048.0
2019-03-01 14:50:00,95.67,95.86,95.67,95.76,44251.0,73.4519,73.5977,73.4519,73.521,44251.0
2019-03-01 14:55:00,95.78,95.96,95.78,95.9,64662.0,73.5363,73.6745,73.5363,73.6285,64662.0
2019-03-01 15:00:00,95.92,95.93,95.81,95.84,26118.0,73.6438,73.6515,73.5594,73.5824,26118.0
2019-03-01 15:05:00,95.84,95.84,95.56,95.56,41375.0,73.5824,73.5824,73.3674,73.3674,41375.0
2019-03-01 15:10:00,95.56,95.62,95.46,95.62,49509.0,73.3674,73.4135,73.2906,73.4135,49509.0
2019-03-01 15:15:00,95.62,95.64,95.38,95.41,50098.0,73.4135,73.4288,73.2292,73.2522,50098.0
2019-03-01 15:20:00,95.4,95.52,95.39,95.51,35438.0,73.2446,73.3367,73.2369,73.329,35438.0
2019-03-01 15:25:00,95.5,95.64,95.4,95.58,57111.0,73.3213,73.4288,73.2446,73.3828,57111.0
2019-03-01 15:30:00,95.58,95.61,95.37,95.43,52516.0,73.3828,73.4058,73.2215,73.2676,52516.0
2019-03-01 15:35:00,95.43,95.53,95.42,95.49,70827.0,73.2676,73.3444,73.2599,73.3137,70827.0
2019-03-01 15:40:00,95.49,95.73,95.48,95.7,85490.0,73.3137,73.4979,73.306,73.4749,85490.0
2019-03-01 15:45:00,95.73,95.86,95.7,95.84,63430.0,73.4979,73.5977,73.4749,73.5824,63430.0
2019-03-01 15:50:00,95.84,95.91,95.69,95.69,90732.0,73.5824,73.6361,73.4672,73.4672,90732.0
2019-03-01 15:55:00,95.68,96.5,95.66,96.43,322246.0,73.4595,74.0891,73.4442,74.0354,322246.0
2019-03-04 09:30:00,96.71,97.25,96.5,97.25,40116.0,74.2503,74.6649,74.0891,74.6649,40116.0
2019-03-04 09:35:00,97.27,97.59,97.19,97.19,18200.0,74.6803,74.926,74.6189,74.6189,18200.0
2019-03-04 09:40:00,97.29,97.63,97.26,97.31,24711.0,74.6956,74.9567,74.6726,74.711,24711.0
2019-03-04 09:45:00,97.25,97.32,97.13,97.15,13864.0,74.6649,74.7187,74.5728,74.5882,13864.0
2019-03-04 09:50:00,97.12,97.12,96.83,96.95,24886.0,74.5651,74.5651,74.3425,74.4346,24886.0
2019-03-04 09:55:00,96.99,97.27,96.95,97.08,48047.0,74.4653,74.6803,74.4346,74.5344,48047.0
2019-03-04 10:00:00,97.08,97.08,96.59,96.59,39675.0,74.5344,74.5344,74.1582,74.1582,39675.0
2019-03-04 10:05:00,96.59,97.0,96.56,96.89,25237.0,74.1582,74.473,74.1352,74.3885,25237.0
2019-03-04 10:10:00,96.91,97.12,96.84,97.12,29418.0,74.4039,74.5651,74.3501,74.5651,29418.0
2019-03-04 10:15:00,97.16,97.26,97.08,97.19,33400.0,74.5958,74.6726,74.5344,74.6189,33400.0
2019-03-04 10:20:00,97.18,97.27,97.07,97.18,26183.0,74.6112,74.6803,74.5267,74.6112,26183.0
2019-03-04 10:25:00,97.15,97.42,97.15,97.38,25654.0,74.5882,74.7954,74.5882,74.7647,25654.0
2019-03-04 10:30:00,97.37,97.43,97.11,97.12,15072.0,74.7571,74.8031,74.5574,74.5651,15072.0
2019-03-04 10:35:00,97.09,97.38,97.06,97.29,32777.0,74.5421,74.7647,74.5191,74.6956,32777.0
2019-03-04 10:40:00,97.29,97.36,97.06,97.07,24554.0,74.6956,74.7494,74.5191,74.5267,24554.0
2019-03-04 10:45:00,97.08,97.33,97.05,97.31,19654.0,74.5344,74.7264,74.5114,74.711,19654.0
2019-03-04 10:50:00,97.27,97.27,97.02,97.02,20085.0,74.6803,74.6803,74.4883,74.4883,20085.0
2019-03-04 10:55:00,97.03,97.08,96.81,97.0,24654.0,74.496,74.5344,74.3271,74.473,24654.0
2019-03-04 11:00:00,97.0,97.0,96.84,96.86,28589.0,74.473,74.473,74.3501,74.3655,28589.0
2019-03-04 11:05:00,96.84,96.85,96.53,96.53,19550.0,74.3501,74.3578,74.1121,74.1121,19550.0
2019-03-04 11:10:00,96.52,96.88,96.49,96.7,29649.0,74.1045,74.3809,74.0814,74.2427,29649.0
2019-03-04 11:15:00,96.67,96.82,96.6,96.78,22420.0,74.2196,74.3348,74.1659,74.3041,22420.0
2019-03-04 11:20:00,96.82,96.86,96.39,96.42,18941.0,74.3348,74.3655,74.0047,74.0277,18941.0
2019-03-04 11:25:00,96.46,96.63,96.43,96.55,21949.0,74.0584,74.1889,74.0354,74.1275,21949.0
2019-03-04 11:30:00,96.56,96.7,96.43,96.5,22732.0,74.1352,74.2427,74.0354,74.0891,22732.0
2019-03-04 11:35:00,96.53,96.83,96.51,96.7,32066.0,74.1121,74.3425,74.0968,74.2427,32066.0
2019-03-04 11:40:00,96.68,96.69,96.24,96.26,20809.0,74.2273,74.235,73.8895,73.9048,20809.0
2019-03-04 11:45:00,96.23,96.47,96.22,96.35,30563.0,73.8818,74.0661,73.8741,73.9739,30563.0
2019-03-04 11:50:00,96.42,96.49,96.22,96.22,24268.0,74.0277,74.0814,73.8741,73.8741,24268.0
2019-03-04 11:55:00,96.19,96.26,96.03,96.22,30992.0,73.8511,73.9048,73.7283,73.8741,30992.0
2019-03-04 12:00:00,96.2,96.45,96.13,96.3,21807.0,73.8588,74.0507,73.805,73.9356,21807.0
2019-03-04 12:05:00,96.31,96.33,96.06,96.11,22541.0,73.9432,73.9586,73.7513,73.7897,22541.0
2019-03-04 12:10:00,96.11,96.16,95.88,95.92,15392.0,73.7897,73.8281,73.6131,73.6438,15392.0
2019-03-04 12:15:00,95.92,95.98,95.5,95.54,56242.0,73.6438,73.6899,73.3213,73.3521,56242.0
2019-03-04 12:20:00,95.55,95.79,95.54,95.62,45980.0,73.3597,73.544,73.3521,73.4135,45980.0
2019-03-04 12:25:00,95.62,95.76,95.46,95.75,29860.0,73.4135,73.521,73.2906,73.5133,29860.0
2019-03-04 12:30:00,95.75,95.94,95.7,95.92,36471.0,73.5133,73.6592,73.4749,73.6438,36471.0
2019-03-04 12:35:00,95.93,95.95,95.61,95.63,28913.0,73.6515,73.6668,73.4058,73.4212,28913.0
2019-03-04 12:40:00,95.61,95.69,95.53,95.62,46454.0,73.4058,73.4672,73.3444,73.4135,46454.0
2019-03-04 12:45:00,95.6,95.63,95.39,95.5,23907.0,73.3981,73.4212,73.2369,73.3213,23907.0
2019-03-04 12:50:00,95.51,95.58,95.43,95.45,11945.0,73.329,73.3828,73.2676,73.283,11945.0
2019-03-04 12:55:00,95.42,95.46,95.27,95.44,13974.0,73.2599,73.2906,73.1448,73.2753,13974.0
2019-03-04 13:00:00,95.4,95.4,95.27,95.27,9041.0,73.2446,73.2446,73.1448,73.1448,9041.0
2019-03-04 13:05:00,95.24,95.3,95.12,95.16,15226.0,73.1217,73.1678,73.0296,73.0603,15226.0
2019-03-04 13:10:00,95.13,95.37,95.13,95.35,25647.0,73.0373,73.2215,73.0373,73.2062,25647.0
2019-03-04 13:15:00,95.37,95.41,95.28,95.38,11839.0,73.2215,73.2522,73.1524,73.2292,11839.0
2019-03-04 13:20:00,95.38,95.48,95.38,95.45,9465.0,73.2292,73.306,73.2292,73.283,9465.0
2019-03-04 13:25:00,95.46,95.63,95.42,95.6,16850.0,73.2906,73.4212,73.2599,73.3981,16850.0
2019-03-04 13:30:00,95.6,95.64,95.55,95.59,26739.0,73.3981,73.4288,73.3597,73.3904,26739.0
2019-03-04 13:35:00,95.6,95.63,95.47,95.49,19674.0,73.3981,73.4212,73.2983,73.3137,19674.0
2019-03-04 13:40:00,95.48,95.59,95.41,95.58,14064.0,73.306,73.3904,73.2522,73.3828,14064.0
2019-03-04 13:45:00,95.57,95.58,95.47,95.55,15378.0,73.3751,73.3828,73.2983,73.3597,15378.0
2019-03-04 13:50:00,95.59,95.97,95.57,95.92,39727.0,73.3904,73.6822,73.3751,73.6438,39727.0
2019-03-04 13:55:00,95.92,96.0,95.86,95.93,20739.0,73.6438,73.7052,73.5977,73.6515,20739.0
2019-03-04 14:00:00,95.97,96.02,95.85,95.91,22753.0,73.6822,73.7206,73.5901,73.6361,22753.0
2019-03-04 14:05:00,95.9,95.95,95.81,95.84,13830.0,73.6285,73.6668,73.5594,73.5824,13830.0
2019-03-04 14:10:00,95.82,95.93,95.72,95.9,47036.0,73.567,73.6515,73.4903,73.6285,47036.0
2019-03-04 14:15:00,95.91,96.07,95.89,96.07,31815.0,73.6361,73.759,73.6208,73.759,31815.0
2019-03-04 14:20:00,96.06,96.22,96.03,96.17,28436.0,73.7513,73.8741,73.7283,73.8357,28436.0
2019-03-04 14:25:00,96.16,96.2,96.08,96.11,21826.0,73.8281,73.8588,73.7666,73.7897,21826.0
2019-03-04 14:30:00,96.09,96.1,95.91,95.93,32047.0,73.7743,73.782,73.6361,73.6515,32047.0
2019-03-04 14:35:00,95.95,96.01,95.88,95.95,28761.0,73.6668,73.7129,73.6131,73.6668,28761.0
2019-03-04 14:40:00,95.96,96.0,95.76,95.8,32765.0,73.6745,73.7052,73.521,73.5517,32765.0
2019-03-04 14:45:00,95.81,95.84,95.68,95.78,31363.0,73.5594,73.5824,73.4595,73.5363,31363.0
2019-03-04 14:50:00,95.78,95.98,95.76,95.78,37789.0,73.5363,73.6899,73.521,73.5363,37789.0
2019-03-04 14:55:00,95.77,95.79,95.62,95.64,17361.0,73.5286,73.544,73.4135,73.4288,17361.0
2019-03-04 15:00:00,95.65,95.69,95.53,95.58,19643.0,73.4365,73.4672,73.3444,73.3828,19643.0
2019-03-04 15:05:00,95.6,95.64,95.52,95.58,17405.0,73.3981,73.4288,73.3367,73.3828,17405.0
2019-03-04 15:10:00,95.58,95.79,95.58,95.77,14480.0,73.3828,73.544,73.3828,73.5286,14480.0
2019-03-04 15:15:00,95.76,95.9,95.7,95.84,15753.0,73.521,73.6285,73.4749,73.5824,15753.0
2019-03-04 15:20:00,95.82,95.93,95.79,95.86,22661.0,73.567,73.6515,73.544,73.5977,22661.0
2019-03-04 15:25:00,95.84,96.12,95.84,96.04,28181.0,73.5824,73.7974,73.5824,73.7359,28181.0
2019-03-04 15:30:00,96.04,96.22,96.02,96.13,54428.0,73.7359,73.8741,73.7206,73.805,54428.0
2019-03-04 15:35:00,96.14,96.38,96.14,96.25,43307.0,73.8127,73.997,73.8127,73.8972,43307.0
2019-03-04 15:40:00,96.25,96.35,96.2,96.3,43127.0,73.8972,73.9739,73.8588,73.9356,43127.0
2019-03-04 15:45:00,96.3,96.48,96.23,96.33,65897.0,73.9356,74.0738,73.8818,73.9586,65897.0
2019-03-04 15:50:00,96.34,96.5,96.33,96.37,106640.0,73.9663,74.0891,73.9586,73.9893,106640.0
2019-03-04 15:55:00,96.37,96.81,96.36,96.8,213588.0,73.9893,74.3271,73.9816,74.3194,213588.0
2019-03-05 09:30:00,97.04,97.04,96.57,96.95,30405.0,74.5037,74.5037,74.1429,74.4346,30405.0
2019-03-05 09:35:00,96.95,97.3,96.8,97.16,21498.0,74.4346,74.7033,74.3194,74.5958,21498.0
2019-03-05 09:40:00,97.28,97.3,96.71,96.73,41226.0,74.688,74.7033,74.2503,74.2657,41226.0
2019-03-05 09:45:00,96.74,97.01,96.47,96.51,16098.0,74.2734,74.4807,74.0661,74.0968,16098.0
2019-03-05 09:50:00,96.51,96.61,96.26,96.43,17431.0,74.0968,74.1736,73.9048,74.0354,17431.0
2019-03-05 09:55:00,96.44,96.51,96.21,96.23,11616.0,74.043,74.0968,73.8665,73.8818,11616.0
2019-03-05 10:00:00,96.3,96.6,96.21,96.24,19565.0,73.9356,74.1659,73.8665,73.8895,19565.0
2019-03-05 10:05:00,96.11,96.39,95.88,96.37,36709.0,73.7897,74.0047,73.6131,73.9893,36709.0
2019-03-05 10:10:00,96.39,96.47,96.2,96.31,24258.0,74.0047,74.0661,73.8588,73.9432,24258.0
2019-03-05 10:15:00,96.29,96.31,95.97,96.23,16892.0,73.9279,73.9432,73.6822,73.8818,16892.0
2019-03-05 10:20:00,96.18,96.3,96.02,96.16,13576.0,73.8434,73.9356,73.7206,73.8281,13576.0
2019-03-05 10:25:00,96.12,96.25,95.92,95.96,8953.0,73.7974,73.8972,73.6438,73.6745,8953.0
2019-03-05 10:30:00,95.93,96.02,95.86,95.89,27884.0,73.6515,73.7206,73.5977,73.6208,27884.0
2019-03-05 10:35:00,95.88,95.93,95.68,95.77,16586.0,73.6131,73.6515,73.4595,73.5286,16586.0
2019-03-05 10:40:00,95.81,95.83,95.5,95.55,13841.0,73.5594,73.5747,73.3213,73.3597,13841.0
2019-03-05 10:45:00,95.55,95.57,95.31,95.39,32641.0,73.3597,73.3751,73.1755,73.2369,32641.0
2019-03-05 10:50:00,95.38,95.42,95.27,95.29,14646.0,73.2292,73.2599,73.1448,73.1601,14646.0
2019-03-05 10:55:00,95.3,95.73,95.3,95.73,17761.0,73.1678,73.4979,73.1678,73.4979,17761.0
2019-03-05 11:00:00,95.75,95.99,95.75,95.79,20318.0,73.5133,73.6975,73.5133,73.544,20318.0
2019-03-05 11:05:00,95.8,96.08,95.65,96.08,18568.0,73.5517,73.7666,73.4365,73.7666,18568.0
2019-03-05 11:10:00,96.1,96.34,96.1,96.27,26160.0,73.782,73.9663,73.782,73.9125,26160.0
2019-03-05 11:15:00,96.25,96.4,96.09,96.09,12115.0,73.8972,74.0123,73.7743,73.7743,12115.0
2019-03-05 11:20:00,96.1,96.15,96.02,96.02,26017.0,73.782,73.8204,73.7206,73.7206,26017.0
2019-03-05 11:25:00,96.03,96.11,95.78,95.78,24777.0,73.7283,73.7897,73.5363,73.5363,24777.0
2019-03-05 11:30:00,95.8,95.86,95.74,95.81,21472.0,73.5517,73.5977,73.5056,73.5594,21472.0
2019-03-05 11:35:00,95.81,96.0,95.81,95.89,12200.0,73.5594,73.7052,73.5594,73.6208,12200.0
2019-03-05 11:40:00,95.9,96.05,95.84,96.01,14806.0,73.6285,73.7436,73.5824,73.7129,14806.0
2019-03-05 11:45:00,96.02,96.17,96.02,96.05,14071.0,73.7206,73.8357,73.7206,73.7436,14071.0
2019-03-05 11:50:00,96.01,96.04,95.71,95.74,13375.0,73.7129,73.7359,73.4826,73.5056,13375.0
2019-03-05 11:55:00,95.73,96.01,95.73,95.92,18199.0,73.4979,73.7129,73.4979,73.6438,18199.0
2019-03-05 12:00:00,95.89,95.99,95.86,95.99,8619.0,73.6208,73.6975,73.5977,73.6975,8619.0
2019-03-05 12:05:00,95.99,96.09,95.99,96.02,10638.0,73.6975,73.7743,73.6975,73.7206,10638.0
2019-03-05 12:10:00,96.03,96.16,96.03,96.11,8691.0,73.7283,73.8281,73.7283,73.7897,8691.0
2019-03-05 12:15:00,96.1,96.14,96.06,96.08,9720.0,73.782,73.8127,73.7513,73.7666,9720.0
2019-03-05 12:20:00,96.08,96.23,96.08,96.21,16649.0,73.7666,73.8818,73.7666,73.8665,16649.0
2019-03-05 12:25:00,96.2,96.22,96.11,96.15,16375.0,73.8588,73.8741,73.7897,73.8204,16375.0
2019-03-05 12:30:00,96.16,96.18,96.04,96.06,26180.0,73.8281,73.8434,73.7359,73.7513,26180.0
2019-03-05 12:35:00,96.07,96.23,96.07,96.13,13476.0,73.759,73.8818,73.759,73.805,13476.0
2019-03-05 12:40:00,96.13,96.15,96.04,96.11,17902.0,73.805,73.8204,73.7359,73.7897,17902.0
2019-03-05 12:45:00,96.11,96.13,96.07,96.08,20793.0,73.7897,73.805,73.759,73.7666,20793.0
2019-03-05 12:50:00,96.09,96.27,96.06,96.24,7785.0,73.7743,73.9125,73.7513,73.8895,7785.0
2019-03-05 12:55:00,96.26,96.36,96.22,96.28,12028.0,73.9048,73.9816,73.8741,73.9202,12028.0
2019-03-05 13:00:00,96.26,96.29,96.2,96.25,12230.0,73.9048,73.9279,73.8588,73.8972,12230.0
2019-03-05 13:05:00,96.24,96.27,96.18,96.25,7629.0,73.8895,73.9125,73.8434,73.8972,7629.0
2019-03-05 13:10:00,96.27,96.29,96.23,96.27,13382.0,73.9125,73.9279,73.8818,73.9125,13382.0
2019-03-05 13:15:00,96.26,96.3,96.21,96.23,22324.0,73.9048,73.9356,73.8665,73.8818,22324.0
2019-03-05 13:20:00,96.23,96.25,96.02,96.02,13079.0,73.8818,73.8972,73.7206,73.7206,13079.0
2019-03-05 13:25:00,96.02,96.04,95.86,95.88,10017.0,73.7206,73.7359,73.5977,73.6131,10017.0
2019-03-05 13:30:00,95.88,95.95,95.88,95.94,5820.0,73.6131,73.6668,73.6131,73.6592,5820.0
2019-03-05 13:35:00,95.93,96.1,95.93,96.05,12401.0,73.6515,73.782,73.6515,73.7436,12401.0
2019-03-05 13:40:00,96.05,96.05,95.96,95.96,9283.0,73.7436,73.7436,73.6745,73.6745,9283.0
2019-03-05 13:45:00,95.95,95.96,95.87,95.89,6137.0,73.6668,73.6745,73.6054,73.6208,6137.0
2019-03-05 13:50:00,95.9,95.95,95.76,95.81,15455.0,73.6285,73.6668,73.521,73.5594,15455.0
2019-03-05 13:55:00,95.82,95.9,95.78,95.89,12013.0,73.567,73.6285,73.5363,73.6208,12013.0
2019-03-05 14:00:00,95.88,96.04,95.86,96.03,15621.0,73.6131,73.7359,73.5977,73.7283,15621.0
2019-03-05 14:05:00,96.02,96.06,96.01,96.01,8580.0,73.7206,73.7513,73.7129,73.7129,8580.0
2019-03-05 14:10:00,96.01,96.02,95.89,95.9,12681.0,73.7129,73.7206,73.6208,73.6285,12681.0
2019-03-05 14:15:00,95.91,96.01,95.9,96.01,11211.0,73.6361,73.7129,73.6285,73.7129,11211.0
2019-03-05 14:20:00,96.03,96.05,95.93,95.93,10531.0,73.7283,73.7436,73.6515,73.6515,10531.0
2019-03-05 14:25:00,95.92,95.95,95.81,95.87,12711.0,73.6438,73.6668,73.5594,73.6054,12711.0
2019-03-05 14:30:00,95.88,95.99,95.87,95.87,12948.0,73.6131,73.6975,73.6054,73.6054,12948.0
2019-03-05 14:35:00,95.87,95.88,95.81,95.81,10463.0,73.6054,73.6131,73.5594,73.5594,10463.0
2019-03-05 14:40:00,95.8,95.96,95.8,95.95,22211.0,73.5517,73.6745,73.5517,73.6668,22211.0
2019-03-05 14:45:00,95.95,95.95,95.85,95.9,15110.0,73.6668,73.6668,73.5901,73.6285,15110.0
2019-03-05 14:50:00,95.9,95.91,95.81,95.91,14267.0,73.6285,73.6361,73.5594,73.6361,14267.0
2019-03-05 14:55:00,95.93,95.95,95.89,95.93,11063.0,73.6515,73.6668,73.6208,73.6515,11063.0
2019-03-05 15:00:00,95.91,95.91,95.8,95.82,20610.0,73.6361,73.6361,73.5517,73.567,20610.0
2019-03-05 15:05:00,95.82,95.82,95.72,95.73,16226.0,73.567,73.567,73.4903,73.4979,16226.0
2019-03-05 15:10:00,95.72,95.79,95.64,95.66,24702.0,73.4903,73.544,73.4288,73.4442,24702.0
2019-03-05 15:15:00,95.66,95.75,95.64,95.75,14182.0,73.4442,73.5133,73.4288,73.5133,14182.0
2019-03-05 15:20:00,95.75,95.75,95.54,95.7,27882.0,73.5133,73.5133,73.3521,73.4749,27882.0
2019-03-05 15:25:00,95.69,95.76,95.67,95.71,21989.0,73.4672,73.521,73.4519,73.4826,21989.0
2019-03-05 15:30:00,95.71,95.71,95.49,95.52,78666.0,73.4826,73.4826,73.3137,73.3367,78666.0
2019-03-05 15:35:00,95.52,95.6,95.45,95.45,74623.0,73.3367,73.3981,73.283,73.283,74623.0
2019-03-05 15:40:00,95.45,95.57,95.41,95.55,84370.0,73.283,73.3751,73.2522,73.3597,84370.0
2019-03-05 15:45:00,95.55,95.91,95.53,95.73,98722.0,73.3597,73.6361,73.3444,73.4979,98722.0
2019-03-05 15:50:00,95.72,95.73,95.49,95.53,112307.0,73.4903,73.4979,73.3137,73.3444,112307.0
2019-03-05 15:55:00,95.53,95.67,95.42,95.54,317621.0,73.3444,73.4519,73.2599,73.3521,317621.0
2019-03-06 09:30:00,94.92,94.98,94.39,94.77,59511.0,72.876,72.9221,72.4691,72.7609,59511.0
2019-03-06 09:35:00,94.64,94.83,94.34,94.38,46970.0,72.6611,72.8069,72.4307,72.4615,46970.0
2019-03-06 09:40:00,94.36,94.42,93.84,93.93,39261.0,72.4461,72.4922,72.0469,72.116,39261.0
2019-03-06 09:45:00,93.87,94.01,93.75,93.75,36241.0,72.0699,72.1774,71.9778,71.9778,36241.0
2019-03-06 09:50:00,93.8,93.82,93.45,93.67,34936.0,72.0161,72.0315,71.7474,71.9163,34936.0
2019-03-06 09:55:00,93.62,93.87,93.58,93.59,22992.0,71.878,72.0699,71.8472,71.8549,22992.0
2019-03-06 10:00:00,93.52,93.6,93.19,93.32,34922.0,71.8012,71.8626,71.5478,71.6476,34922.0
2019-03-06 10:05:00,93.33,93.78,93.15,93.78,57162.0,71.6553,72.0008,71.5171,72.0008,57162.0
2019-03-06 10:10:00,93.78,93.95,93.72,93.87,56074.0,72.0008,72.1313,71.9547,72.0699,56074.0
2019-03-06 10:15:00,93.9,93.94,93.55,93.55,18060.0,72.0929,72.1236,71.8242,71.8242,18060.0
2019-03-06 10:20:00,93.51,93.94,93.51,93.61,42233.0,71.7935,72.1236,71.7935,71.8703,42233.0
2019-03-06 10:25:00,93.59,93.7,93.38,93.38,21028.0,71.8549,71.9394,71.6937,71.6937,21028.0
2019-03-06 10:30:00,93.37,93.65,92.97,93.01,65314.0,71.686,71.901,71.3789,71.4096,65314.0
2019-03-06 10:35:00,92.99,93.42,92.98,93.42,50673.0,71.3943,71.7244,71.3866,71.7244,50673.0
2019-03-06 10:40:00,93.4,93.85,93.3,93.84,35376.0,71.709,72.0545,71.6323,72.0469,35376.0
2019-03-06 10:45:00,93.85,94.01,93.46,93.55,47385.0,72.0545,72.1774,71.7551,71.8242,47385.0
2019-03-06 10:50:00,93.52,93.69,93.51,93.66,9923.0,71.8012,71.9317,71.7935,71.9087,9923.0
2019-03-06 10:55:00,93.68,93.76,93.65,93.66,19402.0,71.924,71.9854,71.901,71.9087,19402.0
2019-03-06 11:00:00,93.65,93.76,93.41,93.51,77203.0,71.901,71.9854,71.7167,71.7935,77203.0
2019-03-06 11:05:00,93.55,93.94,93.55,93.6,83581.0,71.8242,72.1236,71.8242,71.8626,83581.0
2019-03-06 11:10:00,93.6,93.91,93.52,93.88,60731.0,71.8626,72.1006,71.8012,72.0776,60731.0
2019-03-06 11:15:00,93.88,93.88,93.63,93.63,23417.0,72.0776,72.0776,71.8856,71.8856,23417.0
2019-03-06 11:20:00,93.64,93.7,93.39,93.39,41426.0,71.8933,71.9394,71.7014,71.7014,41426.0
2019-03-06 11:25:00,93.39,93.53,93.29,93.41,16894.0,71.7014,71.8089,71.6246,71.7167,16894.0
2019-03-06 11:30:00,93.42,93.63,93.29,93.29,20126.0,71.7244,71.8856,71.6246,71.6246,20126.0
2019-03-06 11:35:00,93.33,93.35,93.1,93.16,29092.0,71.6553,71.6707,71.4787,71.5248,29092.0
2019-03-06 11:40:00,93.12,93.21,93.0,93.0,29301.0,71.4941,71.5632,71.4019,71.4019,29301.0
2019-03-06 11:45:00,92.98,93.05,92.71,92.71,27385.0,71.3866,71.4403,71.1793,71.1793,27385.0
2019-03-06 11:50:00,92.74,92.8,92.52,92.53,32153.0,71.2023,71.2484,71.0334,71.0411,32153.0
2019-03-06 11:55:00,92.55,92.7,92.42,92.57,30996.0,71.0564,71.1716,70.9566,71.0718,30996.0
2019-03-06 12:00:00,92.56,92.78,92.51,92.67,21138.0,71.0641,71.233,71.0257,71.1486,21138.0
2019-03-06 12:05:00,92.66,92.83,92.63,92.81,21020.0,71.1409,71.2714,71.1179,71.2561,21020.0
2019-03-06 12:10:00,92.81,92.87,92.74,92.77,19819.0,71.2561,71.3021,71.2023,71.2254,19819.0
2019-03-06 12:15:00,92.76,92.78,92.52,92.53,20170.0,71.2177,71.233,71.0334,71.0411,20170.0
2019-03-06 12:20:00,92.54,92.62,92.44,92.47,21895.0,71.0488,71.1102,70.972,70.995,21895.0
2019-03-06 12:25:00,92.46,92.53,92.37,92.41,20118.0,70.9873,71.0411,70.9182,70.949,20118.0
2019-03-06 12:30:00,92.44,92.59,92.43,92.58,32253.0,70.972,71.0872,70.9643,71.0795,32253.0
2019-03-06 12:35:00,92.57,92.61,92.41,92.42,19308.0,71.0718,71.1025,70.949,70.9566,19308.0
2019-03-06 12:40:00,92.41,92.55,92.32,92.42,56392.0,70.949,71.0564,70.8799,70.9566,56392.0
2019-03-06 12:45:00,92.4,92.43,92.22,92.31,23096.0,70.9413,70.9643,70.8031,70.8722,23096.0
2019-03-06 12:50:00,92.31,92.33,92.12,92.12,72730.0,70.8722,70.8875,70.7263,70.7263,72730.0
2019-03-06 12:55:00,92.12,92.2,92.05,92.12,22185.0,70.7263,70.7877,70.6726,70.7263,22185.0
2019-03-06 13:00:00,92.13,92.2,92.06,92.12,23750.0,70.734,70.7877,70.6802,70.7263,23750.0
2019-03-06 13:05:00,92.12,92.21,92.07,92.18,56530.0,70.7263,70.7954,70.6879,70.7724,56530.0
2019-03-06 13:10:00,92.2,92.36,92.11,92.32,52859.0,70.7877,70.9106,70.7186,70.8799,52859.0
2019-03-06 13:15:00,92.33,92.76,92.29,92.75,30570.0,70.8875,71.2177,70.8568,71.21,30570.0
2019-03-06 13:20:00,92.75,92.77,92.59,92.64,24768.0,71.21,71.2254,71.0872,71.1255,24768.0
2019-03-06 13:25:00,92.65,92.72,92.58,92.6,25325.0,71.1332,71.187,71.0795,71.0948,25325.0
2019-03-06 13:30:00,92.61,92.79,92.61,92.78,12087.0,71.1025,71.2407,71.1025,71.233,12087.0
2019-03-06 13:35:00,92.78,92.8,92.67,92.73,14983.0,71.233,71.2484,71.1486,71.1946,14983.0
2019-03-06 13:40:00,92.72,92.72,92.6,92.69,11288.0,71.187,71.187,71.0948,71.1639,11288.0
2019-03-06 13:45:00,92.69,92.69,92.43,92.48,33595.0,71.1639,71.1639,70.9643,71.0027,33595.0
2019-03-06 13:50:00,92.46,92.52,92.42,92.46,42033.0,70.9873,71.0334,70.9566,70.9873,42033.0
2019-03-06 13:55:00,92.46,92.57,92.24,92.34,98891.0,70.9873,71.0718,70.8184,70.8952,98891.0
2019-03-06 14:00:00,92.33,92.47,92.33,92.47,47518.0,70.8875,70.995,70.8875,70.995,47518.0
2019-03-06 14:05:00,92.47,92.53,92.25,92.5,40707.0,70.995,71.0411,70.8261,71.0181,40707.0
2019-03-06 14:10:00,92.52,92.59,92.43,92.45,20765.0,71.0334,71.0872,70.9643,70.9797,20765.0
2019-03-06 14:15:00,92.45,92.59,92.45,92.56,25063.0,70.9797,71.0872,70.9797,71.0641,25063.0
2019-03-06 14:20:00,92.55,92.6,92.55,92.57,15440.0,71.0564,71.0948,71.0564,71.0718,15440.0
2019-03-06 14:25:00,92.56,92.59,92.36,92.37,25096.0,71.0641,71.0872,70.9106,70.9182,25096.0
2019-03-06 14:30:00,92.37,92.4,92.11,92.14,28598.0,70.9182,70.9413,70.7186,70.7417,28598.0
2019-03-06 14:35:00,92.15,92.25,92.06,92.07,28576.0,70.7493,70.8261,70.6802,70.6879,28576.0
2019-03-06 14:40:00,92.08,92.08,91.86,91.92,39779.0,70.6956,70.6956,70.5267,70.5728,39779.0
2019-03-06 14:45:00,91.9,92.01,91.89,91.89,28180.0,70.5574,70.6419,70.5497,70.5497,28180.0
2019-03-06 14:50:00,91.9,91.95,91.76,91.8,28845.0,70.5574,70.5958,70.4499,70.4806,28845.0
2019-03-06 14:55:00,91.8,91.81,91.64,91.65,61050.0,70.4806,70.4883,70.3578,70.3655,61050.0
2019-03-06 15:00:00,91.64,91.89,91.64,91.87,38695.0,70.3578,70.5497,70.3578,70.5344,38695.0
2019-03-06 15:05:00,91.87,91.88,91.67,91.73,30308.0,70.5344,70.542,70.3808,70.4269,30308.0
2019-03-06 15:10:00,91.73,91.85,91.7,91.84,37541.0,70.4269,70.519,70.4038,70.5113,37541.0
2019-03-06 15:15:00,91.83,91.85,91.68,91.74,27382.0,70.5037,70.519,70.3885,70.4346,27382.0
2019-03-06 15:20:00,91.74,91.8,91.66,91.69,52849.0,70.4346,70.4806,70.3731,70.3962,52849.0
2019-03-06 15:25:00,91.69,91.84,91.56,91.84,43447.0,70.3962,70.5113,70.2964,70.5113,43447.0
2019-03-06 15:30:00,91.84,91.94,91.78,91.91,51975.0,70.5113,70.5881,70.4653,70.5651,51975.0
2019-03-06 15:35:00,91.91,92.02,91.72,91.78,63461.0,70.5651,70.6495,70.4192,70.4653,63461.0
2019-03-06 15:40:00,91.78,91.88,91.76,91.82,59046.0,70.4653,70.542,70.4499,70.496,59046.0
2019-03-06 15:45:00,91.82,91.83,91.57,91.64,91783.0,70.496,70.5037,70.304,70.3578,91783.0
2019-03-06 15:50:00,91.64,91.85,91.6,91.63,110452.0,70.3578,70.519,70.3271,70.3501,110452.0
2019-03-06 15:55:00,91.63,91.94,91.62,91.93,297322.0,70.3501,70.5881,70.3424,70.5804,297322.0
2019-03-07 09:30:00,92.07,92.13,91.53,91.68,44867.0,70.6879,70.734,70.2733,70.3885,44867.0
2019-03-07 09:35:00,91.7,91.75,91.27,91.38,37008.0,70.4038,70.4422,70.0737,70.1582,37008.0
2019-03-07 09:40:00,91.25,91.56,91.19,91.37,50043.0,70.0584,70.2964,70.0123,70.1505,50043.0
2019-03-07 09:45:00,91.32,91.35,91.05,91.13,66255.0,70.1121,70.1351,69.9048,69.9662,66255.0
2019-03-07 09:50:00,91.13,91.13,90.88,91.02,24468.0,69.9662,69.9662,69.7743,69.8818,24468.0
2019-03-07 09:55:00,91.01,91.24,90.92,91.24,26518.0,69.8741,70.0507,69.805,70.0507,26518.0
2019-03-07 10:00:00,91.24,91.38,91.14,91.33,16948.0,70.0507,70.1582,69.9739,70.1198,16948.0
2019-03-07 10:05:00,91.34,91.42,91.05,91.08,31569.0,70.1275,70.1889,69.9048,69.9278,31569.0
2019-03-07 10:10:00,91.1,91.17,91.0,91.08,23297.0,69.9432,69.9969,69.8664,69.9278,23297.0
2019-03-07 10:15:00,91.08,91.2,90.62,90.67,45228.0,69.9278,70.02,69.5747,69.6131,45228.0
2019-03-07 10:20:00,90.67,90.94,90.58,90.83,51301.0,69.6131,69.8203,69.544,69.7359,51301.0
2019-03-07 10:25:00,90.82,91.22,90.8,91.18,27370.0,69.7282,70.0353,69.7129,70.0046,27370.0
2019-03-07 10:30:00,91.22,91.63,91.17,91.54,36984.0,70.0353,70.3501,69.9969,70.281,36984.0
2019-03-07 10:35:00,91.54,91.62,91.27,91.31,24163.0,70.281,70.3424,70.0737,70.1044,24163.0
2019-03-07 10:40:00,91.31,91.32,91.02,91.25,32252.0,70.1044,70.1121,69.8818,70.0584,32252.0
2019-03-07 10:45:00,91.27,91.83,91.27,91.81,16672.0,70.0737,70.5037,70.0737,70.4883,16672.0
2019-03-07 10:50:00,91.75,91.75,91.5,91.59,34558.0,70.4422,70.4422,70.2503,70.3194,34558.0
2019-03-07 10:55:00,91.59,91.65,91.26,91.27,24873.0,70.3194,70.3655,70.066,70.0737,24873.0
2019-03-07 11:00:00,91.26,91.34,91.09,91.15,26848.0,70.066,70.1275,69.9355,69.9816,26848.0
2019-03-07 11:05:00,91.15,91.2,90.93,91.02,24077.0,69.9816,70.02,69.8127,69.8818,24077.0
2019-03-07 11:10:00,91.03,91.1,90.94,91.02,14007.0,69.8894,69.9432,69.8203,69.8818,14007.0
2019-03-07 11:15:00,91.03,91.06,90.79,90.95,22485.0,69.8894,69.9125,69.7052,69.828,22485.0
2019-03-07 11:20:00,90.93,91.0,90.87,90.99,8608.0,69.8127,69.8664,69.7666,69.8587,8608.0
2019-03-07 11:25:00,91.0,91.29,91.0,91.23,28378.0,69.8664,70.0891,69.8664,70.043,28378.0
2019-03-07 11:30:00,91.25,91.56,91.25,91.44,32103.0,70.0584,70.2964,70.0584,70.2042,32103.0
2019-03-07 11:35:00,91.45,91.53,91.33,91.38,19442.0,70.2119,70.2733,70.1198,70.1582,19442.0
2019-03-07 11:40:00,91.37,91.39,91.16,91.21,9699.0,70.1505,70.1658,69.9893,70.0276,9699.0
2019-03-07 11:45:00,91.23,91.33,91.05,91.05,18133.0,70.043,70.1198,69.9048,69.9048,18133.0
2019-03-07 11:50:00,91.03,91.2,90.96,91.05,20629.0,69.8894,70.02,69.8357,69.9048,20629.0
2019-03-07 11:55:00,91.05,91.28,91.0,91.28,15126.0,69.9048,70.0814,69.8664,70.0814,15126.0
2019-03-07 12:00:00,91.27,91.35,91.2,91.28,15673.0,70.0737,70.1351,70.02,70.0814,15673.0
2019-03-07 12:05:00,91.27,91.5,91.25,91.42,13890.0,70.0737,70.2503,70.0584,70.1889,13890.0
2019-03-07 12:10:00,91.4,91.43,91.23,91.27,14643.0,70.1735,70.1966,70.043,70.0737,14643.0
2019-03-07 12:15:00,91.28,91.28,91.15,91.15,26904.0,70.0814,70.0814,69.9816,69.9816,26904.0
2019-03-07 12:20:00,91.15,91.26,91.11,91.24,23643.0,69.9816,70.066,69.9509,70.0507,23643.0
2019-03-07 12:25:00,91.24,91.45,91.23,91.32,12803.0,70.0507,70.2119,70.043,70.1121,12803.0
2019-03-07 12:30:00,91.29,91.52,91.11,91.47,23155.0,70.0891,70.2656,69.9509,70.2273,23155.0
2019-03-07 12:35:00,91.51,91.54,91.38,91.48,18488.0,70.258,70.281,70.1582,70.2349,18488.0
2019-03-07 12:40:00,91.51,91.53,91.43,91.45,7764.0,70.258,70.2733,70.1966,70.2119,7764.0
2019-03-07 12:45:00,91.47,91.55,91.4,91.54,7102.0,70.2273,70.2887,70.1735,70.281,7102.0
2019-03-07 12:50:00,91.56,91.75,91.49,91.73,15202.0,70.2964,70.4422,70.2426,70.4269,15202.0
2019-03-07 12:55:00,91.76,91.87,91.71,91.71,17256.0,70.4499,70.5344,70.4115,70.4115,17256.0
2019-03-07 13:00:00,91.69,91.7,91.52,91.56,14435.0,70.3962,70.4038,70.2656,70.2964,14435.0
2019-03-07 13:05:00,91.55,91.56,91.47,91.55,13034.0,70.2887,70.2964,70.2273,70.2887,13034.0
2019-03-07 13:10:00,91.54,91.74,91.52,91.72,14815.0,70.281,70.4346,70.2656,70.4192,14815.0
2019-03-07 13:15:00,91.74,91.81,91.63,91.66,14553.0,70.4346,70.4883,70.3501,70.3731,14553.0
2019-03-07 13:20:00,91.65,91.72,91.55,91.71,44496.0,70.3655,70.4192,70.2887,70.4115,44496.0
2019-03-07 13:25:00,91.72,91.8,91.64,91.72,38444.0,70.4192,70.4806,70.3578,70.4192,38444.0
2019-03-07 13:30:00,91.72,91.8,91.61,91.61,13783.0,70.4192,70.4806,70.3347,70.3347,13783.0
2019-03-07 13:35:00,91.62,91.75,91.58,91.75,17458.0,70.3424,70.4422,70.3117,70.4422,17458.0
2019-03-07 13:40:00,91.76,91.81,91.7,91.79,8097.0,70.4499,70.4883,70.4038,70.4729,8097.0
2019-03-07 13:45:00,91.78,91.95,91.77,91.94,12103.0,70.4653,70.5958,70.4576,70.5881,12103.0
2019-03-07 13:50:00,91.96,91.98,91.74,91.81,20066.0,70.6035,70.6188,70.4346,70.4883,20066.0
2019-03-07 13:55:00,91.82,91.82,91.64,91.67,26166.0,70.496,70.496,70.3578,70.3808,26166.0
2019-03-07 14:00:00,91.68,91.77,91.64,91.65,19048.0,70.3885,70.4576,70.3578,70.3655,19048.0
2019-03-07 14:05:00,91.64,91.64,91.49,91.57,19367.0,70.3578,70.3578,70.2426,70.304,19367.0
2019-03-07 14:10:00,91.57,91.63,91.49,91.49,34412.0,70.304,70.3501,70.2426,70.2426,34412.0
2019-03-07 14:15:00,91.49,91.68,91.44,91.67,44156.0,70.2426,70.3885,70.2042,70.3808,44156.0
2019-03-07 14:20:00,91.69,91.79,91.66,91.66,19462.0,70.3962,70.4729,70.3731,70.3731,19462.0
2019-03-07 14:25:00,91.67,91.76,91.66,91.74,14083.0,70.3808,70.4499,70.3731,70.4346,14083.0
2019-03-07 14:30:00,91.77,91.81,91.62,91.63,20503.0,70.4576,70.4883,70.3424,70.3501,20503.0
2019-03-07 14:35:00,91.63,91.76,91.63,91.69,17701.0,70.3501,70.4499,70.3501,70.3962,17701.0
2019-03-07 14:40:00,91.7,91.74,91.64,91.72,18587.0,70.4038,70.4346,70.3578,70.4192,18587.0
2019-03-07 14:45:00,91.72,91.73,91.53,91.56,22035.0,70.4192,70.4269,70.2733,70.2964,22035.0
2019-03-07 14:50:00,91.55,91.62,91.29,91.38,41540.0,70.2887,70.3424,70.0891,70.1582,41540.0
2019-03-07 14:55:00,91.38,91.47,91.26,91.29,28330.0,70.1582,70.2273,70.066,70.0891,28330.0
2019-03-07 15:00:00,91.29,91.42,91.17,91.25,21672.0,70.0891,70.1889,69.9969,70.0584,21672.0
2019-03-07 15:05:00,91.26,91.36,91.23,91.33,14199.0,70.066,70.1428,70.043,70.1198,14199.0
2019-03-07 15:10:00,91.29,91.3,91.15,91.16,45605.0,70.0891,70.0967,69.9816,69.9893,45605.0
2019-03-07 15:15:00,91.17,91.51,91.15,91.49,36098.0,69.9969,70.258,69.9816,70.2426,36098.0
2019-03-07 15:20:00,91.47,91.62,91.32,91.41,28554.0,70.2273,70.3424,70.1121,70.1812,28554.0
2019-03-07 15:25:00,91.44,91.6,91.44,91.45,27962.0,70.2042,70.3271,70.2042,70.2119,27962.0
2019-03-07 15:30:00,91.48,91.73,91.47,91.63,48015.0,70.2349,70.4269,70.2273,70.3501,48015.0
2019-03-07 15:35:00,91.63,91.99,91.63,91.99,47058.0,70.3501,70.6265,70.3501,70.6265,47058.0
2019-03-07 15:40:00,91.98,91.99,91.75,91.78,55745.0,70.6188,70.6265,70.4422,70.4653,55745.0
2019-03-07 15:45:00,91.75,91.81,91.5,91.5,48354.0,70.4422,70.4883,70.2503,70.2503,48354.0
2019-03-07 15:50:00,91.5,91.53,91.38,91.48,62107.0,70.2503,70.2733,70.1582,70.2349,62107.0
2019-03-07 15:55:00,91.49,91.54,91.34,91.35,165985.0,70.2426,70.281,70.1275,70.1351,165985.0
2019-03-08 09:30:00,89.32,89.7,87.85,87.91,120335.0,68.5766,68.8683,67.448,67.494,120335.0
2019-03-08 09:35:00,87.85,87.93,86.89,87.34,57739.0,67.448,67.5094,66.7109,67.0564,57739.0
2019-03-08 09:40:00,87.34,87.67,87.13,87.6,66279.0,67.0564,67.3098,66.8952,67.256,66279.0
2019-03-08 09:45:00,87.6,87.95,87.44,87.89,78424.0,67.256,67.5247,67.1332,67.4787,78424.0
2019-03-08 09:50:00,87.92,88.07,87.53,87.61,59090.0,67.5017,67.6169,67.2023,67.2637,59090.0
2019-03-08 09:55:00,87.57,87.83,87.55,87.66,27559.0,67.233,67.4326,67.2176,67.3021,27559.0
2019-03-08 10:00:00,87.67,87.74,87.32,87.51,51588.0,67.3098,67.3635,67.041,67.1869,51588.0
2019-03-08 10:05:00,87.5,87.52,87.03,87.23,44755.0,67.1792,67.1946,66.8184,66.9719,44755.0
2019-03-08 10:10:00,87.27,87.39,87.0,87.03,49671.0,67.0027,67.0948,66.7954,66.8184,49671.0
2019-03-08 10:15:00,87.01,87.47,86.98,87.45,101239.0,66.803,67.1562,66.78,67.1409,101239.0
2019-03-08 10:20:00,87.48,87.53,87.23,87.28,62982.0,67.1639,67.2023,66.9719,67.0103,62982.0
2019-03-08 10:25:00,87.27,87.54,87.26,87.48,52221.0,67.0027,67.21,66.995,67.1639,52221.0
2019-03-08 10:30:00,87.51,87.61,87.43,87.61,72430.0,67.1869,67.2637,67.1255,67.2637,72430.0
2019-03-08 10:35:00,87.61,87.61,87.32,87.42,77222.0,67.2637,67.2637,67.041,67.1178,77222.0
2019-03-08 10:40:00,87.43,87.69,87.31,87.66,69261.0,67.1255,67.3251,67.0334,67.3021,69261.0
2019-03-08 10:45:00,87.66,88.04,87.66,88.01,51112.0,67.3021,67.5938,67.3021,67.5708,51112.0
2019-03-08 10:50:00,88.02,88.03,87.78,87.85,54933.0,67.5785,67.5862,67.3942,67.448,54933.0
2019-03-08 10:55:00,87.85,87.88,87.53,87.53,53652.0,67.448,67.471,67.2023,67.2023,53652.0
2019-03-08 11:00:00,87.55,87.55,87.32,87.36,51964.0,67.2176,67.2176,67.041,67.0718,51964.0
2019-03-08 11:05:00,87.4,87.43,87.02,87.09,41688.0,67.1025,67.1255,66.8107,66.8645,41688.0
2019-03-08 11:10:00,87.07,87.53,86.97,87.28,54486.0,66.8491,67.2023,66.7723,67.0103,54486.0
2019-03-08 11:15:00,87.28,87.3,86.99,87.0,39715.0,67.0103,67.0257,66.7877,66.7954,39715.0
2019-03-08 11:20:00,87.0,87.16,86.98,87.15,49167.0,66.7954,66.9182,66.78,66.9105,49167.0
2019-03-08 11:25:00,87.14,87.6,87.14,87.54,61581.0,66.9028,67.256,66.9028,67.21,61581.0
2019-03-08 11:30:00,87.56,87.61,87.35,87.36,57867.0,67.2253,67.2637,67.0641,67.0718,57867.0
2019-03-08 11:35:00,87.4,87.54,87.3,87.38,19678.0,67.1025,67.21,67.0257,67.0871,19678.0
2019-03-08 11:40:00,87.38,87.5,87.29,87.31,21924.0,67.0871,67.1792,67.018,67.0334,21924.0
2019-03-08 11:45:00,87.33,87.49,87.33,87.36,39347.0,67.0487,67.1716,67.0487,67.0718,39347.0
2019-03-08 11:50:00,87.37,87.37,87.03,87.2,39468.0,67.0794,67.0794,66.8184,66.9489,39468.0
2019-03-08 11:55:00,87.23,87.23,86.93,86.94,33713.0,66.9719,66.9719,66.7416,66.7493,33713.0
2019-03-08 12:00:00,86.94,87.08,86.92,87.02,18363.0,66.7493,66.8568,66.7339,66.8107,18363.0
2019-03-08 12:05:00,87.0,87.13,86.94,86.98,25744.0,66.7954,66.8952,66.7493,66.78,25744.0
2019-03-08 12:10:00,86.99,87.29,86.99,87.24,112875.0,66.7877,67.018,66.7877,66.9796,112875.0
2019-03-08 12:15:00,87.21,87.27,87.13,87.16,21327.0,66.9566,67.0027,66.8952,66.9182,21327.0
2019-03-08 12:20:00,87.18,87.31,87.01,87.02,23713.0,66.9336,67.0334,66.803,66.8107,23713.0
2019-03-08 12:25:00,87.03,87.2,87.03,87.14,20293.0,66.8184,66.9489,66.8184,66.9028,20293.0
2019-03-08 12:30:00,87.13,87.15,86.98,87.1,26485.0,66.8952,66.9105,66.78,66.8721,26485.0
2019-03-08 12:35:00,87.09,87.13,86.98,86.98,23437.0,66.8645,66.8952,66.78,66.78,23437.0
2019-03-08 12:40:00,86.97,87.01,86.91,87.01,82023.0,66.7723,66.803,66.7263,66.803,82023.0
2019-03-08 12:45:00,87.01,87.08,86.96,87.01,31309.0,66.803,66.8568,66.7647,66.803,31309.0
2019-03-08 12:50:00,87.03,87.12,86.98,87.06,29419.0,66.8184,66.8875,66.78,66.8414,29419.0
2019-03-08 12:55:00,87.06,87.1,87.01,87.03,22186.0,66.8414,66.8721,66.803,66.8184,22186.0
2019-03-08 13:00:00,87.03,87.1,87.02,87.08,23130.0,66.8184,66.8721,66.8107,66.8568,23130.0
2019-03-08 13:05:00,87.08,87.13,86.99,87.01,26771.0,66.8568,66.8952,66.7877,66.803,26771.0
2019-03-08 13:10:00,87.01,87.12,87.0,87.04,32962.0,66.803,66.8875,66.7954,66.8261,32962.0
2019-03-08 13:15:00,87.05,87.1,86.98,87.08,78425.0,66.8337,66.8721,66.78,66.8568,78425.0
2019-03-08 13:20:00,87.08,87.19,86.99,87.19,42821.0,66.8568,66.9412,66.7877,66.9412,42821.0
2019-03-08 13:25:00,87.18,87.25,87.15,87.19,60717.0,66.9336,66.9873,66.9105,66.9412,60717.0
2019-03-08 13:30:00,87.19,87.21,86.95,87.0,30672.0,66.9412,66.9566,66.757,66.7954,30672.0
2019-03-08 13:35:00,87.0,87.13,86.99,87.13,51346.0,66.7954,66.8952,66.7877,66.8952,51346.0
2019-03-08 13:40:00,87.15,87.19,87.04,87.04,22317.0,66.9105,66.9412,66.8261,66.8261,22317.0
2019-03-08 13:45:00,87.04,87.05,86.87,86.9,42495.0,66.8261,66.8337,66.6956,66.7186,42495.0
2019-03-08 13:50:00,86.91,87.1,86.89,87.07,57855.0,66.7263,66.8721,66.7109,66.8491,57855.0
2019-03-08 13:55:00,87.07,87.18,87.0,87.03,35928.0,66.8491,66.9336,66.7954,66.8184,35928.0
2019-03-08 14:00:00,87.04,87.06,86.92,86.98,83038.0,66.8261,66.8414,66.7339,66.78,83038.0
2019-03-08 14:05:00,86.98,86.99,86.76,86.77,31357.0,66.78,66.7877,66.6111,66.6188,31357.0
2019-03-08 14:10:00,86.77,86.83,86.73,86.8,104851.0,66.6188,66.6648,66.5881,66.6418,104851.0
2019-03-08 14:15:00,86.75,86.96,86.75,86.95,38925.0,66.6034,66.7647,66.6034,66.757,38925.0
2019-03-08 14:20:00,86.95,87.03,86.94,86.97,48082.0,66.757,66.8184,66.7493,66.7723,48082.0
2019-03-08 14:25:00,86.96,87.05,86.95,86.99,55354.0,66.7647,66.8337,66.757,66.7877,55354.0
2019-03-08 14:30:00,87.01,87.09,86.98,87.07,50404.0,66.803,66.8645,66.78,66.8491,50404.0
2019-03-08 14:35:00,87.06,87.11,86.99,87.01,49406.0,66.8414,66.8798,66.7877,66.803,49406.0
2019-03-08 14:40:00,87.01,87.1,86.96,87.07,65999.0,66.803,66.8721,66.7647,66.8491,65999.0
2019-03-08 14:45:00,87.07,87.08,86.96,86.98,39810.0,66.8491,66.8568,66.7647,66.78,39810.0
2019-03-08 14:50:00,86.98,87.2,86.93,87.11,59953.0,66.78,66.9489,66.7416,66.8798,59953.0
2019-03-08 14:55:00,87.11,87.13,86.87,86.91,45647.0,66.8798,66.8952,66.6956,66.7263,45647.0
2019-03-08 15:00:00,86.91,87.11,86.86,87.04,43371.0,66.7263,66.8798,66.6879,66.8261,43371.0
2019-03-08 15:05:00,87.03,87.08,86.77,86.94,59510.0,66.8184,66.8568,66.6188,66.7493,59510.0
2019-03-08 15:10:00,86.93,86.95,86.62,86.67,60658.0,66.7416,66.757,66.5036,66.542,60658.0
2019-03-08 15:15:00,86.67,86.67,86.51,86.58,53129.0,66.542,66.542,66.4192,66.4729,53129.0
2019-03-08 15:20:00,86.58,86.66,86.51,86.51,54745.0,66.4729,66.5343,66.4192,66.4192,54745.0
2019-03-08 15:25:00,86.51,86.61,86.51,86.52,49304.0,66.4192,66.4959,66.4192,66.4268,49304.0
2019-03-08 15:30:00,86.52,86.73,86.45,86.59,78236.0,66.4268,66.5881,66.3731,66.4806,78236.0
2019-03-08 15:35:00,86.59,86.59,86.42,86.47,113672.0,66.4806,66.4806,66.3501,66.3884,113672.0
2019-03-08 15:40:00,86.47,86.56,86.39,86.45,129870.0,66.3884,66.4575,66.327,66.3731,129870.0
2019-03-08 15:45:00,86.44,86.53,86.44,86.5,154248.0,66.3654,66.4345,66.3654,66.4115,154248.0
2019-03-08 15:50:00,86.51,86.62,86.5,86.51,156643.0,66.4192,66.5036,66.4115,66.4192,156643.0
2019-03-08 15:55:00,86.51,86.55,86.19,86.41,701304.0,66.4192,66.4499,66.1735,66.3424,701304.0
2019-03-11 09:30:00,86.77,87.26,86.77,86.91,122052.0,66.6188,66.995,66.6188,66.7263,122052.0
2019-03-11 09:35:00,86.93,87.08,86.75,87.02,71275.0,66.7416,66.8568,66.6034,66.8107,71275.0
2019-03-11 09:40:00,87.06,87.87,87.06,87.12,65658.0,66.8414,67.4633,66.8414,66.8875,65658.0
2019-03-11 09:45:00,87.08,87.08,86.46,86.64,78515.0,66.8568,66.8568,66.3808,66.519,78515.0
2019-03-11 09:50:00,86.69,86.85,86.52,86.82,28853.0,66.5574,66.6802,66.4268,66.6572,28853.0
2019-03-11 09:55:00,86.79,87.01,86.55,86.74,44954.0,66.6341,66.803,66.4499,66.5957,44954.0
2019-03-11 10:00:00,86.75,86.83,86.52,86.73,127072.0,66.6034,66.6648,66.4268,66.5881,127072.0
2019-03-11 10:05:00,86.77,86.99,86.67,86.85,31775.0,66.6188,66.7877,66.542,66.6802,31775.0
2019-03-11 10:10:00,86.84,87.11,86.84,86.85,27772.0,66.6725,66.8798,66.6725,66.6802,27772.0
2019-03-11 10:15:00,86.82,86.9,86.75,86.82,26172.0,66.6572,66.7186,66.6034,66.6572,26172.0
2019-03-11 10:20:00,86.77,86.89,86.61,86.72,27808.0,66.6188,66.7109,66.4959,66.5804,27808.0
2019-03-11 10:25:00,86.72,86.91,86.7,86.85,35847.0,66.5804,66.7263,66.565,66.6802,35847.0
2019-03-11 10:30:00,86.85,87.0,86.8,86.94,33539.0,66.6802,66.7954,66.6418,66.7493,33539.0
2019-03-11 10:35:00,86.91,86.95,86.75,86.84,80551.0,66.7263,66.757,66.6034,66.6725,80551.0
2019-03-11 10:40:00,86.84,87.1,86.64,87.02,202069.0,66.6725,66.8721,66.519,66.8107,202069.0
2019-03-11 10:45:00,87.0,87.13,86.84,87.09,116022.0,66.7954,66.8952,66.6725,66.8645,116022.0
2019-03-11 10:50:00,87.09,87.13,86.87,87.08,108722.0,66.8645,66.8952,66.6956,66.8568,108722.0
2019-03-11 10:55:00,87.08,87.1,86.88,87.02,163472.0,66.8568,66.8721,66.7032,66.8107,163472.0
2019-03-11 11:00:00,87.06,87.3,86.99,87.15,100504.0,66.8414,67.0257,66.7877,66.9105,100504.0
2019-03-11 11:05:00,87.15,87.19,86.98,86.99,118681.0,66.9105,66.9412,66.78,66.7877,118681.0
2019-03-11 11:10:00,86.99,87.16,86.99,87.12,118835.0,66.7877,66.9182,66.7877,66.8875,118835.0
2019-03-11 11:15:00,87.11,87.55,87.07,87.45,159039.0,66.8798,67.2176,66.8491,67.1409,159039.0
2019-03-11 11:20:00,87.44,87.45,87.04,87.23,65441.0,67.1332,67.1409,66.8261,66.9719,65441.0
2019-03-11 11:25:00,87.21,87.28,87.1,87.11,69280.0,66.9566,67.0103,66.8721,66.8798,69280.0
2019-03-11 11:30:00,87.11,87.15,86.92,87.09,93122.0,66.8798,66.9105,66.7339,66.8645,93122.0
2019-03-11 11:35:00,87.09,87.23,87.0,87.12,60977.0,66.8645,66.9719,66.7954,66.8875,60977.0
2019-03-11 11:40:00,87.11,87.15,87.06,87.06,35300.0,66.8798,66.9105,66.8414,66.8414,35300.0
2019-03-11 11:45:00,87.06,87.19,87.0,87.13,42871.0,66.8414,66.9412,66.7954,66.8952,42871.0
2019-03-11 11:50:00,87.13,87.42,87.1,87.3,105393.0,66.8952,67.1178,66.8721,67.0257,105393.0
2019-03-11 11:55:00,87.31,87.41,87.21,87.31,61054.0,67.0334,67.1101,66.9566,67.0334,61054.0
2019-03-11 12:00:00,87.31,87.32,87.18,87.26,30166.0,67.0334,67.041,66.9336,66.995,30166.0
2019-03-11 12:05:00,87.27,87.33,87.21,87.3,26557.0,67.0027,67.0487,66.9566,67.0257,26557.0
2019-03-11 12:10:00,87.3,87.3,87.03,87.07,39121.0,67.0257,67.0257,66.8184,66.8491,39121.0
2019-03-11 12:15:00,87.07,87.1,86.93,87.0,32812.0,66.8491,66.8721,66.7416,66.7954,32812.0
2019-03-11 12:20:00,87.0,87.0,86.7,86.87,34376.0,66.7954,66.7954,66.565,66.6956,34376.0
2019-03-11 12:25:00,86.9,86.96,86.79,86.81,29248.0,66.7186,66.7647,66.6341,66.6495,29248.0
2019-03-11 12:30:00,86.79,86.86,86.55,86.63,48970.0,66.6341,66.6879,66.4499,66.5113,48970.0
2019-03-11 12:35:00,86.62,86.72,86.57,86.67,40182.0,66.5036,66.5804,66.4652,66.542,40182.0
2019-03-11 12:40:00,86.67,86.8,86.66,86.74,24194.0,66.542,66.6418,66.5343,66.5957,24194.0
2019-03-11 12:45:00,86.74,86.82,86.66,86.71,38954.0,66.5957,66.6572,66.5343,66.5727,38954.0
2019-03-11 12:50:00,86.7,86.7,86.56,86.62,57489.0,66.565,66.565,66.4575,66.5036,57489.0
2019-03-11 12:55:00,86.62,86.84,86.56,86.69,33496.0,66.5036,66.6725,66.4575,66.5574,33496.0
2019-03-11 13:00:00,86.69,86.89,86.66,86.84,45841.0,66.5574,66.7109,66.5343,66.6725,45841.0
2019-03-11 13:05:00,86.83,86.9,86.66,86.8,48076.0,66.6648,66.7186,66.5343,66.6418,48076.0
2019-03-11 13:10:00,86.85,87.0,86.84,86.9,41032.0,66.6802,66.7954,66.6725,66.7186,41032.0
2019-03-11 13:15:00,86.9,86.91,86.81,86.83,33688.0,66.7186,66.7263,66.6495,66.6648,33688.0
2019-03-11 13:20:00,86.82,87.01,86.82,86.95,42559.0,66.6572,66.803,66.6572,66.757,42559.0
2019-03-11 13:25:00,86.94,86.97,86.8,86.83,40924.0,66.7493,66.7723,66.6418,66.6648,40924.0
2019-03-11 13:30:00,86.84,86.88,86.74,86.75,37427.0,66.6725,66.7032,66.5957,66.6034,37427.0
2019-03-11 13:35:00,86.77,86.98,86.71,86.95,27500.0,66.6188,66.78,66.5727,66.757,27500.0
2019-03-11 13:40:00,86.96,87.05,86.88,87.05,48139.0,66.7647,66.8337,66.7032,66.8337,48139.0
2019-03-11 13:45:00,87.05,87.1,86.97,87.01,69584.0,66.8337,66.8721,66.7723,66.803,69584.0
2019-03-11 13:50:00,87.01,87.11,87.0,87.1,49904.0,66.803,66.8798,66.7954,66.8721,49904.0
2019-03-11 13:55:00,87.08,87.17,87.03,87.15,39576.0,66.8568,66.9259,66.8184,66.9105,39576.0
2019-03-11 14:00:00,87.15,87.21,87.05,87.21,37835.0,66.9105,66.9566,66.8337,66.9566,37835.0
2019-03-11 14:05:00,87.21,87.34,87.17,87.21,31701.0,66.9566,67.0564,66.9259,66.9566,31701.0
2019-03-11 14:10:00,87.21,87.27,87.11,87.13,36941.0,66.9566,67.0027,66.8798,66.8952,36941.0
2019-03-11 14:15:00,87.12,87.14,86.94,87.06,56705.0,66.8875,66.9028,66.7493,66.8414,56705.0
2019-03-11 14:20:00,87.05,87.21,87.04,87.17,43631.0,66.8337,66.9566,66.8261,66.9259,43631.0
2019-03-11 14:25:00,87.16,87.22,87.08,87.14,59862.0,66.9182,66.9643,66.8568,66.9028,59862.0
2019-03-11 14:30:00,87.15,87.16,86.83,86.84,71908.0,66.9105,66.9182,66.6648,66.6725,71908.0
2019-03-11 14:35:00,86.85,87.05,86.84,87.05,47659.0,66.6802,66.8337,66.6725,66.8337,47659.0
2019-03-11 14:40:00,87.02,87.04,86.88,86.9,26859.0,66.8107,66.8261,66.7032,66.7186,26859.0
2019-03-11 14:45:00,86.91,86.94,86.86,86.91,25255.0,66.7263,66.7493,66.6879,66.7263,25255.0
2019-03-11 14:50:00,86.9,86.9,86.73,86.76,60836.0,66.7186,66.7186,66.5881,66.6111,60836.0
2019-03-11 14:55:00,86.76,86.85,86.68,86.76,31630.0,66.6111,66.6802,66.5497,66.6111,31630.0
2019-03-11 15:00:00,86.75,86.76,86.65,86.72,32950.0,66.6034,66.6111,66.5266,66.5804,32950.0
2019-03-11 15:05:00,86.73,86.75,86.68,86.73,29433.0,66.5881,66.6034,66.5497,66.5881,29433.0
2019-03-11 15:10:00,86.74,86.74,86.52,86.63,45869.0,66.5957,66.5957,66.4268,66.5113,45869.0
2019-03-11 15:15:00,86.64,86.64,86.45,86.46,108491.0,66.519,66.519,66.3731,66.3808,108491.0
2019-03-11 15:20:00,86.47,86.53,86.42,86.49,73572.0,66.3884,66.4345,66.3501,66.4038,73572.0
2019-03-11 15:25:00,86.49,86.49,86.3,86.42,60817.0,66.4038,66.4038,66.2579,66.3501,60817.0
2019-03-11 15:30:00,86.41,86.47,86.29,86.4,76700.0,66.3424,66.3884,66.2503,66.3347,76700.0
2019-03-11 15:35:00,86.4,86.44,86.34,86.42,86957.0,66.3347,66.3654,66.2886,66.3501,86957.0
2019-03-11 15:40:00,86.42,86.42,86.2,86.33,610599.0,66.3501,66.3501,66.1812,66.281,610599.0
2019-03-11 15:45:00,86.34,86.37,86.17,86.19,163100.0,66.2886,66.3117,66.1581,66.1735,163100.0
2019-03-11 15:50:00,86.19,86.36,86.14,86.31,370270.0,66.1735,66.304,66.1351,66.2656,370270.0
2019-03-11 15:55:00,86.31,86.34,86.18,86.29,471639.0,66.2656,66.2886,66.1658,66.2503,471639.0
2019-03-12 09:30:00,86.93,87.46,86.66,86.88,106774.0,66.7416,67.1485,66.5343,66.7032,106774.0
2019-03-12 09:35:00,86.92,86.96,86.6,86.83,81685.0,66.7339,66.7647,66.4883,66.6648,81685.0
2019-03-12 09:40:00,86.81,87.15,86.7,87.0,129960.0,66.6495,66.9105,66.565,66.7954,129960.0
2019-03-12 09:45:00,86.97,87.13,86.89,87.04,174396.0,66.7723,66.8952,66.7109,66.8261,174396.0
2019-03-12 09:50:00,87.01,87.3,87.0,87.03,129273.0,66.803,67.0257,66.7954,66.8184,129273.0
2019-03-12 09:55:00,87.04,87.28,86.95,87.13,121062.0,66.8261,67.0103,66.757,66.8952,121062.0
2019-03-12 10:00:00,87.15,87.18,87.05,87.13,86200.0,66.9105,66.9336,66.8337,66.8952,86200.0
2019-03-12 10:05:00,87.13,87.22,87.06,87.11,109996.0,66.8952,66.9643,66.8414,66.8798,109996.0
2019-03-12 10:10:00,87.12,87.17,86.96,86.98,110156.0,66.8875,66.9259,66.7647,66.78,110156.0
2019-03-12 10:15:00,86.98,87.05,86.89,86.96,99847.0,66.78,66.8337,66.7109,66.7647,99847.0
2019-03-12 10:20:00,86.98,87.01,86.82,86.85,108508.0,66.78,66.803,66.6572,66.6802,108508.0
2019-03-12 10:25:00,86.86,87.03,86.79,87.01,120787.0,66.6879,66.8184,66.6341,66.803,120787.0
2019-03-12 10:30:00,87.01,87.05,86.89,87.0,183573.0,66.803,66.8337,66.7109,66.7954,183573.0
2019-03-12 10:35:00,86.99,87.17,86.96,86.98,187499.0,66.7877,66.9259,66.7647,66.78,187499.0
2019-03-12 10:40:00,86.98,87.02,86.55,86.59,130632.0,66.78,66.8107,66.4499,66.4806,130632.0
2019-03-12 10:45:00,86.57,86.85,86.47,86.85,100302.0,66.4652,66.6802,66.3884,66.6802,100302.0
2019-03-12 10:50:00,86.87,87.03,86.84,87.01,114482.0,66.6956,66.8184,66.6725,66.803,114482.0
2019-03-12 10:55:00,87.0,87.03,86.92,86.94,103380.0,66.7954,66.8184,66.7339,66.7493,103380.0
2019-03-12 11:00:00,86.92,87.03,86.81,86.82,99720.0,66.7339,66.8184,66.6495,66.6572,99720.0
2019-03-12 11:05:00,86.84,86.91,86.76,86.87,132698.0,66.6725,66.7263,66.6111,66.6956,132698.0
2019-03-12 11:10:00,86.88,86.89,86.54,86.62,72236.0,66.7032,66.7109,66.4422,66.5036,72236.0
2019-03-12 11:15:00,86.6,86.81,86.51,86.8,83393.0,66.4883,66.6495,66.4192,66.6418,83393.0
2019-03-12 11:20:00,86.78,86.91,86.76,86.85,54994.0,66.6265,66.7263,66.6111,66.6802,54994.0
2019-03-12 11:25:00,86.85,87.0,86.82,86.97,93570.0,66.6802,66.7954,66.6572,66.7723,93570.0
2019-03-12 11:30:00,86.98,87.05,86.89,87.02,92274.0,66.78,66.8337,66.7109,66.8107,92274.0
2019-03-12 11:35:00,87.02,87.64,86.99,87.42,125583.0,66.8107,67.2867,66.7877,67.1178,125583.0
2019-03-12 11:40:00,87.4,87.4,87.21,87.26,124467.0,67.1025,67.1025,66.9566,66.995,124467.0
2019-03-12 11:45:00,87.26,87.26,86.98,86.99,125274.0,66.995,66.995,66.78,66.7877,125274.0
2019-03-12 11:50:00,86.98,87.21,86.91,87.17,125498.0,66.78,66.9566,66.7263,66.9259,125498.0
2019-03-12 11:55:00,87.17,87.25,87.1,87.11,201295.0,66.9259,66.9873,66.8721,66.8798,201295.0
2019-03-12 12:00:00,87.11,87.12,86.83,86.86,63487.0,66.8798,66.8875,66.6648,66.6879,63487.0
2019-03-12 12:05:00,86.86,86.91,86.79,86.86,66666.0,66.6879,66.7263,66.6341,66.6879,66666.0
2019-03-12 12:10:00,86.87,87.01,86.86,86.95,90638.0,66.6956,66.803,66.6879,66.757,90638.0
2019-03-12 12:15:00,86.95,86.99,86.79,86.8,66924.0,66.757,66.7877,66.6341,66.6418,66924.0
2019-03-12 12:20:00,86.79,86.9,86.66,86.76,88608.0,66.6341,66.7186,66.5343,66.6111,88608.0
2019-03-12 12:25:00,86.77,86.86,86.72,86.81,34414.0,66.6188,66.6879,66.5804,66.6495,34414.0
2019-03-12 12:30:00,86.81,86.92,86.8,86.89,35132.0,66.6495,66.7339,66.6418,66.7109,35132.0
2019-03-12 12:35:00,86.88,87.03,86.88,86.99,26496.0,66.7032,66.8184,66.7032,66.7877,26496.0
2019-03-12 12:40:00,86.97,87.15,86.95,87.15,34135.0,66.7723,66.9105,66.757,66.9105,34135.0
2019-03-12 12:45:00,87.16,87.26,87.14,87.26,23625.0,66.9182,66.995,66.9028,66.995,23625.0
2019-03-12 12:50:00,87.26,87.3,87.16,87.3,87433.0,66.995,67.0257,66.9182,67.0257,87433.0
2019-03-12 12:55:00,87.29,87.55,87.28,87.4,86252.0,67.018,67.2176,67.0103,67.1025,86252.0
2019-03-12 13:00:00,87.41,87.6,87.34,87.35,54820.0,67.1101,67.256,67.0564,67.0641,54820.0
2019-03-12 13:05:00,87.37,87.6,87.32,87.59,28406.0,67.0794,67.256,67.041,67.2483,28406.0
2019-03-12 13:10:00,87.59,87.6,87.48,87.55,24132.0,67.2483,67.256,67.1639,67.2176,24132.0
2019-03-12 13:15:00,87.56,87.56,87.44,87.55,24540.0,67.2253,67.2253,67.1332,67.2176,24540.0
2019-03-12 13:20:00,87.54,87.59,87.51,87.54,35222.0,67.21,67.2483,67.1869,67.21,35222.0
2019-03-12 13:25:00,87.53,87.55,87.45,87.47,38209.0,67.2023,67.2176,67.1409,67.1562,38209.0
2019-03-12 13:30:00,87.46,87.49,87.42,87.48,28669.0,67.1485,67.1716,67.1178,67.1639,28669.0
2019-03-12 13:35:00,87.48,87.49,87.42,87.45,32046.0,67.1639,67.1716,67.1178,67.1409,32046.0
2019-03-12 13:40:00,87.45,87.49,87.43,87.46,46003.0,67.1409,67.1716,67.1255,67.1485,46003.0
2019-03-12 13:45:00,87.46,87.59,87.46,87.52,65079.0,67.1485,67.2483,67.1485,67.1946,65079.0
2019-03-12 13:50:00,87.52,87.53,87.48,87.49,29340.0,67.1946,67.2023,67.1639,67.1716,29340.0
2019-03-12 13:55:00,87.49,87.5,87.35,87.4,30492.0,67.1716,67.1792,67.0641,67.1025,30492.0
2019-03-12 14:00:00,87.39,87.44,87.38,87.41,33617.0,67.0948,67.1332,67.0871,67.1101,33617.0
2019-03-12 14:05:00,87.42,87.51,87.4,87.5,59914.0,67.1178,67.1869,67.1025,67.1792,59914.0
2019-03-12 14:10:00,87.51,87.55,87.41,87.49,50650.0,67.1869,67.2176,67.1101,67.1716,50650.0
2019-03-12 14:15:00,87.48,87.52,87.46,87.5,31709.0,67.1639,67.1946,67.1485,67.1792,31709.0
2019-03-12 14:20:00,87.5,87.51,87.39,87.44,56678.0,67.1792,67.1869,67.0948,67.1332,56678.0
2019-03-12 14:25:00,87.46,87.46,87.35,87.41,41161.0,67.1485,67.1485,67.0641,67.1101,41161.0
2019-03-12 14:30:00,87.42,87.46,87.36,87.39,97722.0,67.1178,67.1485,67.0718,67.0948,97722.0
2019-03-12 14:35:00,87.38,87.44,87.34,87.41,35219.0,67.0871,67.1332,67.0564,67.1101,35219.0
2019-03-12 14:40:00,87.41,87.47,87.4,87.42,76938.0,67.1101,67.1562,67.1025,67.1178,76938.0
2019-03-12 14:45:00,87.42,87.49,87.39,87.43,94350.0,67.1178,67.1716,67.0948,67.1255,94350.0
2019-03-12 14:50:00,87.43,87.49,87.38,87.4,141825.0,67.1255,67.1716,67.0871,67.1025,141825.0
2019-03-12 14:55:00,87.41,87.44,87.37,87.4,41226.0,67.1101,67.1332,67.0794,67.1025,41226.0
2019-03-12 15:00:00,87.39,87.39,87.26,87.33,53211.0,67.0948,67.0948,66.995,67.0487,53211.0
2019-03-12 15:05:00,87.33,87.35,87.21,87.23,46529.0,67.0487,67.0641,66.9566,66.9719,46529.0
2019-03-12 15:10:00,87.22,87.22,87.1,87.15,46172.0,66.9643,66.9643,66.8721,66.9105,46172.0
2019-03-12 15:15:00,87.14,87.18,87.0,87.01,44665.0,66.9028,66.9336,66.7954,66.803,44665.0
2019-03-12 15:20:00,87.01,87.01,86.96,87.01,76884.0,66.803,66.803,66.7647,66.803,76884.0
2019-03-12 15:25:00,87.0,87.15,86.94,87.14,151868.0,66.7954,66.9105,66.7493,66.9028,151868.0
2019-03-12 15:30:00,87.12,87.15,86.97,87.05,107393.0,66.8875,66.9105,66.7723,66.8337,107393.0
2019-03-12 15:35:00,87.05,87.05,86.88,87.01,119862.0,66.8337,66.8337,66.7032,66.803,119862.0
2019-03-12 15:40:00,87.01,87.1,86.91,87.04,153341.0,66.803,66.8721,66.7263,66.8261,153341.0
2019-03-12 15:45:00,87.05,87.27,87.0,87.1,207069.0,66.8337,67.0027,66.7954,66.8721,207069.0
2019-03-12 15:50:00,87.09,87.1,86.95,86.98,215015.0,66.8645,66.8721,66.757,66.78,215015.0
2019-03-12 15:55:00,86.97,87.02,86.9,86.99,399380.0,66.7723,66.8107,66.7186,66.7877,399380.0
2019-03-13 09:30:00,88.0,88.36,87.58,87.7,133716.0,67.5631,67.8395,67.2407,67.3328,133716.0
2019-03-13 09:35:00,87.71,87.89,87.56,87.75,79981.0,67.3405,67.4787,67.2253,67.3712,79981.0
2019-03-13 09:40:00,87.75,87.91,87.64,87.83,87764.0,67.3712,67.494,67.2867,67.4326,87764.0
2019-03-13 09:45:00,87.84,87.87,87.39,87.48,81915.0,67.4403,67.4633,67.0948,67.1639,81915.0
2019-03-13 09:50:00,87.5,87.6,87.35,87.46,40453.0,67.1792,67.256,67.0641,67.1485,40453.0
2019-03-13 09:55:00,87.5,87.6,87.38,87.45,53008.0,67.1792,67.256,67.0871,67.1409,53008.0
2019-03-13 10:00:00,87.43,87.6,87.4,87.55,37315.0,67.1255,67.256,67.1025,67.2176,37315.0
2019-03-13 10:05:00,87.56,87.6,87.45,87.48,83366.0,67.2253,67.256,67.1409,67.1639,83366.0
2019-03-13 10:10:00,87.47,87.55,87.35,87.48,33424.0,67.1562,67.2176,67.0641,67.1639,33424.0
2019-03-13 10:15:00,87.45,87.54,87.37,87.44,92057.0,67.1409,67.21,67.0794,67.1332,92057.0
2019-03-13 10:20:00,87.46,87.54,87.39,87.42,50208.0,67.1485,67.21,67.0948,67.1178,50208.0
2019-03-13 10:25:00,87.42,87.58,87.42,87.5,42918.0,67.1178,67.2407,67.1178,67.1792,42918.0
2019-03-13 10:30:00,87.52,88.03,87.51,87.9,170072.0,67.1946,67.5862,67.1869,67.4863,170072.0
2019-03-13 10:35:00,87.91,87.92,87.63,87.64,80659.0,67.494,67.5017,67.2791,67.2867,80659.0
2019-03-13 10:40:00,87.65,87.76,87.51,87.6,106776.0,67.2944,67.3789,67.1869,67.256,106776.0
2019-03-13 10:45:00,87.58,87.65,87.5,87.56,76304.0,67.2407,67.2944,67.1792,67.2253,76304.0
2019-03-13 10:50:00,87.56,87.77,87.55,87.69,135665.0,67.2253,67.3865,67.2176,67.3251,135665.0
2019-03-13 10:55:00,87.7,87.72,87.64,87.69,50580.0,67.3328,67.3482,67.2867,67.3251,50580.0
2019-03-13 11:00:00,87.7,87.77,87.64,87.68,67089.0,67.3328,67.3865,67.2867,67.3174,67089.0
2019-03-13 11:05:00,87.68,87.7,87.52,87.52,46435.0,67.3174,67.3328,67.1946,67.1946,46435.0
2019-03-13 11:10:00,87.52,87.61,87.49,87.5,40040.0,67.1946,67.2637,67.1716,67.1792,40040.0
2019-03-13 11:15:00,87.5,87.52,87.35,87.37,36156.0,67.1792,67.1946,67.0641,67.0794,36156.0
2019-03-13 11:20:00,87.37,87.38,87.19,87.23,27994.0,67.0794,67.0871,66.9412,66.9719,27994.0
2019-03-13 11:25:00,87.25,87.49,87.22,87.44,28356.0,66.9873,67.1716,66.9643,67.1332,28356.0
2019-03-13 11:30:00,87.45,87.47,87.32,87.35,42976.0,67.1409,67.1562,67.041,67.0641,42976.0
2019-03-13 11:35:00,87.33,87.43,87.2,87.36,29137.0,67.0487,67.1255,66.9489,67.0718,29137.0
2019-03-13 11:40:00,87.37,87.42,87.29,87.4,98778.0,67.0794,67.1178,67.018,67.1025,98778.0
2019-03-13 11:45:00,87.4,87.44,87.32,87.33,39795.0,67.1025,67.1332,67.041,67.0487,39795.0
2019-03-13 11:50:00,87.34,87.37,87.22,87.22,21954.0,67.0564,67.0794,66.9643,66.9643,21954.0
2019-03-13 11:55:00,87.21,87.21,86.98,87.02,39145.0,66.9566,66.9566,66.78,66.8107,39145.0
2019-03-13 12:00:00,87.01,87.14,86.96,86.98,37140.0,66.803,66.9028,66.7647,66.78,37140.0
2019-03-13 12:05:00,87.0,87.01,86.89,86.92,25688.0,66.7954,66.803,66.7109,66.7339,25688.0
2019-03-13 12:10:00,86.93,87.01,86.82,86.82,30050.0,66.7416,66.803,66.6572,66.6572,30050.0
2019-03-13 12:15:00,86.82,86.96,86.81,86.85,24616.0,66.6572,66.7647,66.6495,66.6802,24616.0
2019-03-13 12:20:00,86.84,86.88,86.79,86.84,22449.0,66.6725,66.7032,66.6341,66.6725,22449.0
2019-03-13 12:25:00,86.84,86.98,86.77,86.95,48708.0,66.6725,66.78,66.6188,66.757,48708.0
2019-03-13 12:30:00,86.95,87.04,86.95,87.01,45656.0,66.757,66.8261,66.757,66.803,45656.0
2019-03-13 12:35:00,87.02,87.16,87.0,87.13,39026.0,66.8107,66.9182,66.7954,66.8952,39026.0
2019-03-13 12:40:00,87.12,87.3,87.11,87.3,16562.0,66.8875,67.0257,66.8798,67.0257,16562.0
2019-03-13 12:45:00,87.28,87.46,87.28,87.42,17624.0,67.0103,67.1485,67.0103,67.1178,17624.0
2019-03-13 12:50:00,87.45,87.59,87.44,87.53,24396.0,67.1409,67.2483,67.1332,67.2023,24396.0
2019-03-13 12:55:00,87.53,87.65,87.47,87.54,37089.0,67.2023,67.2944,67.1562,67.21,37089.0
2019-03-13 13:00:00,87.55,87.71,87.55,87.62,28576.0,67.2176,67.3405,67.2176,67.2714,28576.0
2019-03-13 13:05:00,87.65,87.67,87.52,87.55,50164.0,67.2944,67.3098,67.1946,67.2176,50164.0
2019-03-13 13:10:00,87.56,87.7,87.51,87.7,15910.0,67.2253,67.3328,67.1869,67.3328,15910.0
2019-03-13 13:15:00,87.7,87.73,87.62,87.69,29871.0,67.3328,67.3558,67.2714,67.3251,29871.0
2019-03-13 13:20:00,87.68,87.75,87.65,87.71,36153.0,67.3174,67.3712,67.2944,67.3405,36153.0
2019-03-13 13:25:00,87.71,87.86,87.69,87.85,60659.0,67.3405,67.4556,67.3251,67.448,60659.0
2019-03-13 13:30:00,87.84,87.95,87.78,87.8,25251.0,67.4403,67.5247,67.3942,67.4096,25251.0
2019-03-13 13:35:00,87.77,87.83,87.7,87.81,25492.0,67.3865,67.4326,67.3328,67.4172,25492.0
2019-03-13 13:40:00,87.81,87.84,87.75,87.77,21924.0,67.4172,67.4403,67.3712,67.3865,21924.0
2019-03-13 13:45:00,87.78,87.82,87.72,87.81,19912.0,67.3942,67.4249,67.3482,67.4172,19912.0
2019-03-13 13:50:00,87.81,87.95,87.76,87.93,15027.0,67.4172,67.5247,67.3789,67.5094,15027.0
2019-03-13 13:55:00,87.95,88.01,87.91,87.94,24910.0,67.5247,67.5708,67.494,67.5171,24910.0
2019-03-13 14:00:00,87.95,88.04,87.92,88.03,22194.0,67.5247,67.5938,67.5017,67.5862,22194.0
2019-03-13 14:05:00,88.05,88.14,88.04,88.11,20183.0,67.6015,67.6706,67.5938,67.6476,20183.0
2019-03-13 14:10:00,88.13,88.14,88.07,88.09,21789.0,67.6629,67.6706,67.6169,67.6322,21789.0
2019-03-13 14:15:00,88.11,88.24,88.06,88.17,28158.0,67.6476,67.7474,67.6092,67.6936,28158.0
2019-03-13 14:20:00,88.18,88.33,88.16,88.26,22616.0,67.7013,67.8165,67.686,67.7627,22616.0
2019-03-13 14:25:00,88.25,88.3,88.19,88.27,47295.0,67.7551,67.7935,67.709,67.7704,47295.0
2019-03-13 14:30:00,88.23,88.35,88.2,88.34,33706.0,67.7397,67.8318,67.7167,67.8242,33706.0
2019-03-13 14:35:00,88.34,88.34,88.22,88.22,35351.0,67.8242,67.8242,67.732,67.732,35351.0
2019-03-13 14:40:00,88.2,88.32,88.19,88.2,46820.0,67.7167,67.8088,67.709,67.7167,46820.0
2019-03-13 14:45:00,88.2,88.24,88.0,88.06,43988.0,67.7167,67.7474,67.5631,67.6092,43988.0
2019-03-13 14:50:00,88.06,88.16,87.93,88.15,25636.0,67.6092,67.686,67.5094,67.6783,25636.0
2019-03-13 14:55:00,88.15,88.25,88.14,88.22,25435.0,67.6783,67.7551,67.6706,67.732,25435.0
2019-03-13 15:00:00,88.2,88.24,88.16,88.18,23637.0,67.7167,67.7474,67.686,67.7013,23637.0
2019-03-13 15:05:00,88.19,88.32,88.15,88.29,51879.0,67.709,67.8088,67.6783,67.7858,51879.0
2019-03-13 15:10:00,88.32,88.32,88.19,88.21,43333.0,67.8088,67.8088,67.709,67.7244,43333.0
2019-03-13 15:15:00,88.23,88.34,88.19,88.29,26275.0,67.7397,67.8242,67.709,67.7858,26275.0
2019-03-13 15:20:00,88.28,88.35,88.11,88.25,43134.0,67.7781,67.8318,67.6476,67.7551,43134.0
2019-03-13 15:25:00,88.26,88.36,88.21,88.32,38247.0,67.7627,67.8395,67.7244,67.8088,38247.0
2019-03-13 15:30:00,88.32,88.37,88.27,88.31,85145.0,67.8088,67.8472,67.7704,67.8011,85145.0
2019-03-13 15:35:00,88.31,88.39,88.27,88.39,69850.0,67.8011,67.8626,67.7704,67.8626,69850.0
2019-03-13 15:40:00,88.38,88.67,88.37,88.64,76650.0,67.8549,68.0775,67.8472,68.0545,76650.0
2019-03-13 15:45:00,88.64,88.65,88.48,88.5,69313.0,68.0545,68.0622,67.9317,67.947,69313.0
2019-03-13 15:50:00,88.5,88.66,88.49,88.58,131130.0,67.947,68.0698,67.9393,68.0084,131130.0
2019-03-13 15:55:00,88.59,88.65,88.5,88.62,256811.0,68.0161,68.0622,67.947,68.0391,256811.0
2019-03-14 09:30:00,88.62,88.81,88.34,88.81,34331.0,68.0391,68.185,67.8242,68.185,34331.0
2019-03-14 09:35:00,88.86,88.91,88.51,88.91,26696.0,68.2234,68.2618,67.9547,68.2618,26696.0
2019-03-14 09:40:00,88.87,88.96,88.55,88.8,55014.0,68.2311,68.3002,67.9854,68.1773,55014.0
2019-03-14 09:45:00,88.77,89.11,88.67,88.88,76597.0,68.1543,68.4153,68.0775,68.2388,76597.0
2019-03-14 09:50:00,88.9,89.06,88.8,88.88,24566.0,68.2541,68.377,68.1773,68.2388,24566.0
2019-03-14 09:55:00,88.89,89.14,88.89,89.11,13850.0,68.2464,68.4384,68.2464,68.4153,13850.0
2019-03-14 10:00:00,89.12,89.19,89.08,89.12,16815.0,68.423,68.4768,68.3923,68.423,16815.0
2019-03-14 10:05:00,89.11,89.14,88.96,89.08,13823.0,68.4153,68.4384,68.3002,68.3923,13823.0
2019-03-14 10:10:00,89.05,89.09,88.83,88.9,36958.0,68.3693,68.4,68.2004,68.2541,36958.0
2019-03-14 10:15:00,88.92,89.03,88.87,89.01,29964.0,68.2695,68.3539,68.2311,68.3386,29964.0
2019-03-14 10:20:00,89.01,89.1,88.94,88.99,18390.0,68.3386,68.4077,68.2848,68.3232,18390.0
2019-03-14 10:25:00,89.0,89.04,88.73,88.75,13988.0,68.3309,68.3616,68.1236,68.1389,13988.0
2019-03-14 10:30:00,88.75,89.02,88.58,89.02,73101.0,68.1389,68.3462,68.0084,68.3462,73101.0
2019-03-14 10:35:00,89.0,89.27,88.95,89.24,58552.0,68.3309,68.5382,68.2925,68.5152,58552.0
2019-03-14 10:40:00,89.23,89.32,89.21,89.3,23021.0,68.5075,68.5766,68.4921,68.5612,23021.0
2019-03-14 10:45:00,89.31,89.39,89.25,89.28,46067.0,68.5689,68.6303,68.5228,68.5459,46067.0
2019-03-14 10:50:00,89.29,89.47,89.29,89.42,49932.0,68.5535,68.6917,68.5535,68.6533,49932.0
2019-03-14 10:55:00,89.42,89.42,89.16,89.2,46733.0,68.6533,68.6533,68.4537,68.4844,46733.0
2019-03-14 11:00:00,89.19,89.24,89.0,89.19,85232.0,68.4768,68.5152,68.3309,68.4768,85232.0
2019-03-14 11:05:00,89.2,89.68,89.2,89.64,50102.0,68.4844,68.853,68.4844,68.8223,50102.0
2019-03-14 11:10:00,89.63,89.78,89.57,89.62,32818.0,68.8146,68.9297,68.7685,68.8069,32818.0
2019-03-14 11:15:00,89.61,89.76,89.53,89.55,21042.0,68.7992,68.9144,68.7378,68.7532,21042.0
2019-03-14 11:20:00,89.55,89.72,89.53,89.54,29480.0,68.7532,68.8837,68.7378,68.7455,29480.0
2019-03-14 11:25:00,89.55,89.56,89.34,89.43,43280.0,68.7532,68.7608,68.5919,68.661,43280.0
2019-03-14 11:30:00,89.41,89.47,89.26,89.38,42366.0,68.6457,68.6917,68.5305,68.6226,42366.0
2019-03-14 11:35:00,89.39,89.48,89.37,89.43,30480.0,68.6303,68.6994,68.615,68.661,30480.0
2019-03-14 11:40:00,89.42,89.43,89.25,89.38,22652.0,68.6533,68.661,68.5228,68.6226,22652.0
2019-03-14 11:45:00,89.34,89.49,89.32,89.49,21115.0,68.5919,68.7071,68.5766,68.7071,21115.0
2019-03-14 11:50:00,89.49,89.64,89.46,89.6,64575.0,68.7071,68.8223,68.6841,68.7915,64575.0
2019-03-14 11:55:00,89.6,89.67,89.54,89.58,46055.0,68.7915,68.8453,68.7455,68.7762,46055.0
2019-03-14 12:00:00,89.58,89.75,89.58,89.68,87023.0,68.7762,68.9067,68.7762,68.853,87023.0
2019-03-14 12:05:00,89.66,89.67,89.53,89.65,53044.0,68.8376,68.8453,68.7378,68.8299,53044.0
2019-03-14 12:10:00,89.65,89.69,89.59,89.66,42787.0,68.8299,68.8606,68.7839,68.8376,42787.0
2019-03-14 12:15:00,89.66,89.86,89.66,89.75,26226.0,68.8376,68.9912,68.8376,68.9067,26226.0
2019-03-14 12:20:00,89.75,89.79,89.52,89.53,22334.0,68.9067,68.9374,68.7301,68.7378,22334.0
2019-03-14 12:25:00,89.53,89.59,89.45,89.45,13226.0,68.7378,68.7839,68.6764,68.6764,13226.0
2019-03-14 12:30:00,89.46,89.53,89.42,89.46,13254.0,68.6841,68.7378,68.6533,68.6841,13254.0
2019-03-14 12:35:00,89.44,89.5,89.41,89.41,42805.0,68.6687,68.7148,68.6457,68.6457,42805.0
2019-03-14 12:40:00,89.41,89.42,89.33,89.41,12680.0,68.6457,68.6533,68.5842,68.6457,12680.0
2019-03-14 12:45:00,89.4,89.4,89.3,89.37,17334.0,68.638,68.638,68.5612,68.615,17334.0
2019-03-14 12:50:00,89.37,89.48,89.36,89.46,44705.0,68.615,68.6994,68.6073,68.6841,44705.0
2019-03-14 12:55:00,89.45,89.5,89.41,89.47,27939.0,68.6764,68.7148,68.6457,68.6917,27939.0
2019-03-14 13:00:00,89.47,89.52,89.45,89.47,14336.0,68.6917,68.7301,68.6764,68.6917,14336.0
2019-03-14 13:05:00,89.47,89.48,89.41,89.47,13286.0,68.6917,68.6994,68.6457,68.6917,13286.0
2019-03-14 13:10:00,89.48,89.51,89.25,89.43,73920.0,68.6994,68.7224,68.5228,68.661,73920.0
2019-03-14 13:15:00,89.42,89.46,89.34,89.4,34029.0,68.6533,68.6841,68.5919,68.638,34029.0
2019-03-14 13:20:00,89.4,89.4,89.25,89.38,17446.0,68.638,68.638,68.5228,68.6226,17446.0
2019-03-14 13:25:00,89.38,89.45,89.36,89.45,10980.0,68.6226,68.6764,68.6073,68.6764,10980.0
2019-03-14 13:30:00,89.44,89.45,89.39,89.4,16878.0,68.6687,68.6764,68.6303,68.638,16878.0
2019-03-14 13:35:00,89.4,89.45,89.33,89.36,18379.0,68.638,68.6764,68.5842,68.6073,18379.0
2019-03-14 13:40:00,89.36,89.41,89.3,89.37,37454.0,68.6073,68.6457,68.5612,68.615,37454.0
2019-03-14 13:45:00,89.36,89.47,89.32,89.45,29730.0,68.6073,68.6917,68.5766,68.6764,29730.0
2019-03-14 13:50:00,89.43,89.49,89.39,89.4,21617.0,68.661,68.7071,68.6303,68.638,21617.0
2019-03-14 13:55:00,89.4,89.57,89.4,89.54,27392.0,68.638,68.7685,68.638,68.7455,27392.0
2019-03-14 14:00:00,89.55,89.55,89.37,89.43,18137.0,68.7532,68.7532,68.615,68.661,18137.0
2019-03-14 14:05:00,89.43,89.58,89.37,89.58,20046.0,68.661,68.7762,68.615,68.7762,20046.0
2019-03-14 14:10:00,89.58,89.59,89.4,89.45,35418.0,68.7762,68.7839,68.638,68.6764,35418.0
2019-03-14 14:15:00,89.43,89.59,89.41,89.58,24247.0,68.661,68.7839,68.6457,68.7762,24247.0
2019-03-14 14:20:00,89.56,89.75,89.51,89.73,39599.0,68.7608,68.9067,68.7224,68.8914,39599.0
2019-03-14 14:25:00,89.72,89.82,89.71,89.81,34026.0,68.8837,68.9605,68.876,68.9528,34026.0
2019-03-14 14:30:00,89.8,89.86,89.68,89.72,65531.0,68.9451,68.9912,68.853,68.8837,65531.0
2019-03-14 14:35:00,89.7,89.71,89.57,89.62,24674.0,68.8683,68.876,68.7685,68.8069,24674.0
2019-03-14 14:40:00,89.62,89.8,89.61,89.78,23252.0,68.8069,68.9451,68.7992,68.9297,23252.0
2019-03-14 14:45:00,89.77,89.78,89.69,89.71,19276.0,68.9221,68.9297,68.8606,68.876,19276.0
2019-03-14 14:50:00,89.7,89.74,89.55,89.62,29665.0,68.8683,68.899,68.7532,68.8069,29665.0
2019-03-14 14:55:00,89.63,89.85,89.63,89.75,52495.0,68.8146,68.9835,68.8146,68.9067,52495.0
2019-03-14 15:00:00,89.75,89.82,89.67,89.8,20959.0,68.9067,68.9605,68.8453,68.9451,20959.0
2019-03-14 15:05:00,89.81,89.91,89.77,89.85,27998.0,68.9528,69.0296,68.9221,68.9835,27998.0
2019-03-14 15:10:00,89.85,89.96,89.83,89.93,31587.0,68.9835,69.0679,68.9681,69.0449,31587.0
2019-03-14 15:15:00,89.94,90.05,89.9,90.01,52043.0,69.0526,69.137,69.0219,69.1063,52043.0
2019-03-14 15:20:00,90.0,90.02,89.81,89.83,51551.0,69.0986,69.114,68.9528,68.9681,51551.0
2019-03-14 15:25:00,89.83,89.85,89.73,89.8,40183.0,68.9681,68.9835,68.8914,68.9451,40183.0
2019-03-14 15:30:00,89.79,89.95,89.75,89.85,87423.0,68.9374,69.0603,68.9067,68.9835,87423.0
2019-03-14 15:35:00,89.86,89.88,89.78,89.85,53287.0,68.9912,69.0065,68.9297,68.9835,53287.0
2019-03-14 15:40:00,89.86,89.96,89.85,89.86,60144.0,68.9912,69.0679,68.9835,68.9912,60144.0
2019-03-14 15:45:00,89.87,89.95,89.8,89.95,81169.0,68.9988,69.0603,68.9451,69.0603,81169.0
2019-03-14 15:50:00,89.95,89.96,89.82,89.85,102174.0,69.0603,69.0679,68.9605,68.9835,102174.0
2019-03-14 15:55:00,89.84,89.84,89.65,89.7,175690.0,68.9758,68.9758,68.8299,68.8683,175690.0
2019-03-15 09:30:00,89.14,89.9,88.76,89.84,682278.0,68.4384,69.0219,68.1466,68.9758,682278.0
2019-03-15 09:35:00,89.72,89.89,89.44,89.72,45623.0,68.8837,69.0142,68.6687,68.8837,45623.0
2019-03-15 09:40:00,89.71,89.94,89.56,89.94,26168.0,68.876,69.0526,68.7608,69.0526,26168.0
2019-03-15 09:45:00,89.94,90.36,89.91,90.28,31637.0,69.0526,69.375,69.0296,69.3136,31637.0
2019-03-15 09:50:00,90.26,90.26,90.06,90.12,47965.0,69.2983,69.2983,69.1447,69.1908,47965.0
2019-03-15 09:55:00,90.11,90.16,89.86,89.87,25115.0,69.1831,69.2215,68.9912,68.9988,25115.0
2019-03-15 10:00:00,89.9,89.9,89.57,89.72,27354.0,69.0219,69.0219,68.7685,68.8837,27354.0
2019-03-15 10:05:00,89.71,89.91,89.68,89.71,31232.0,68.876,69.0296,68.853,68.876,31232.0
2019-03-15 10:10:00,89.68,89.7,89.4,89.4,29064.0,68.853,68.8683,68.638,68.638,29064.0
2019-03-15 10:15:00,89.38,89.55,89.25,89.53,17495.0,68.6226,68.7532,68.5228,68.7378,17495.0
2019-03-15 10:20:00,89.55,89.71,89.47,89.61,19606.0,68.7532,68.876,68.6917,68.7992,19606.0
2019-03-15 10:25:00,89.62,89.69,89.56,89.69,23747.0,68.8069,68.8606,68.7608,68.8606,23747.0
2019-03-15 10:30:00,89.68,89.74,89.44,89.53,19410.0,68.853,68.899,68.6687,68.7378,19410.0
2019-03-15 10:35:00,89.57,89.61,89.45,89.58,15938.0,68.7685,68.7992,68.6764,68.7762,15938.0
2019-03-15 10:40:00,89.57,89.66,89.43,89.47,16705.0,68.7685,68.8376,68.661,68.6917,16705.0
2019-03-15 10:45:00,89.46,89.5,89.32,89.35,30786.0,68.6841,68.7148,68.5766,68.5996,30786.0
2019-03-15 10:50:00,89.37,89.51,89.35,89.41,16894.0,68.615,68.7224,68.5996,68.6457,16894.0
2019-03-15 10:55:00,89.41,89.53,89.36,89.47,21036.0,68.6457,68.7378,68.6073,68.6917,21036.0
2019-03-15 11:00:00,89.48,89.58,89.4,89.57,32768.0,68.6994,68.7762,68.638,68.7685,32768.0
2019-03-15 11:05:00,89.53,89.55,89.45,89.53,18039.0,68.7378,68.7532,68.6764,68.7378,18039.0
2019-03-15 11:10:00,89.52,89.55,89.48,89.49,16180.0,68.7301,68.7532,68.6994,68.7071,16180.0
2019-03-15 11:15:00,89.5,89.61,89.45,89.6,17340.0,68.7148,68.7992,68.6764,68.7915,17340.0
2019-03-15 11:20:00,89.6,89.65,89.51,89.55,15281.0,68.7915,68.8299,68.7224,68.7532,15281.0
2019-03-15 11:25:00,89.56,89.59,89.47,89.47,13818.0,68.7608,68.7839,68.6917,68.6917,13818.0
2019-03-15 11:30:00,89.47,89.47,89.15,89.19,21137.0,68.6917,68.6917,68.4461,68.4768,21137.0
2019-03-15 11:35:00,89.18,89.2,89.12,89.17,18422.0,68.4691,68.4844,68.423,68.4614,18422.0
2019-03-15 11:40:00,89.15,89.19,89.12,89.15,13666.0,68.4461,68.4768,68.423,68.4461,13666.0
2019-03-15 11:45:00,89.16,89.21,89.02,89.2,38033.0,68.4537,68.4921,68.3462,68.4844,38033.0
2019-03-15 11:50:00,89.23,89.27,89.0,89.01,16487.0,68.5075,68.5382,68.3309,68.3386,16487.0
2019-03-15 11:55:00,89.01,89.08,89.0,89.05,24691.0,68.3386,68.3923,68.3309,68.3693,24691.0
2019-03-15 12:00:00,89.07,89.1,88.95,88.97,23155.0,68.3846,68.4077,68.2925,68.3079,23155.0
2019-03-15 12:05:00,88.97,89.0,88.81,88.81,36904.0,68.3079,68.3309,68.185,68.185,36904.0
2019-03-15 12:10:00,88.8,88.92,88.68,88.8,38471.0,68.1773,68.2695,68.0852,68.1773,38471.0
2019-03-15 12:15:00,88.78,89.0,88.76,88.97,21952.0,68.162,68.3309,68.1466,68.3079,21952.0
2019-03-15 12:20:00,88.98,89.02,88.9,88.9,19595.0,68.3155,68.3462,68.2541,68.2541,19595.0
2019-03-15 12:25:00,88.9,88.94,88.75,88.76,33687.0,68.2541,68.2848,68.1389,68.1466,33687.0
2019-03-15 12:30:00,88.77,88.89,88.67,88.7,42624.0,68.1543,68.2464,68.0775,68.1006,42624.0
2019-03-15 12:35:00,88.68,88.85,88.63,88.8,45459.0,68.0852,68.2157,68.0468,68.1773,45459.0
2019-03-15 12:40:00,88.8,88.83,88.74,88.78,14671.0,68.1773,68.2004,68.1313,68.162,14671.0
2019-03-15 12:45:00,88.79,88.8,88.66,88.74,15700.0,68.1697,68.1773,68.0698,68.1313,15700.0
2019-03-15 12:50:00,88.73,88.91,88.72,88.73,46395.0,68.1236,68.2618,68.1159,68.1236,46395.0
2019-03-15 12:55:00,88.76,88.76,88.64,88.66,16785.0,68.1466,68.1466,68.0545,68.0698,16785.0
2019-03-15 13:00:00,88.66,88.73,88.63,88.66,16452.0,68.0698,68.1236,68.0468,68.0698,16452.0
2019-03-15 13:05:00,88.67,88.68,88.55,88.58,15079.0,68.0775,68.0852,67.9854,68.0084,15079.0
2019-03-15 13:10:00,88.6,88.67,88.56,88.65,31857.0,68.0238,68.0775,67.9931,68.0622,31857.0
2019-03-15 13:15:00,88.65,88.67,88.55,88.56,18612.0,68.0622,68.0775,67.9854,67.9931,18612.0
2019-03-15 13:20:00,88.54,88.58,88.51,88.54,19885.0,67.9777,68.0084,67.9547,67.9777,19885.0
2019-03-15 13:25:00,88.54,88.56,88.4,88.54,35180.0,67.9777,67.9931,67.8702,67.9777,35180.0
2019-03-15 13:30:00,88.54,88.61,88.47,88.55,41497.0,67.9777,68.0315,67.924,67.9854,41497.0
2019-03-15 13:35:00,88.55,88.57,88.46,88.53,33204.0,67.9854,68.0007,67.9163,67.97,33204.0
2019-03-15 13:40:00,88.53,88.53,88.39,88.47,33870.0,67.97,67.97,67.8626,67.924,33870.0
2019-03-15 13:45:00,88.46,88.52,88.37,88.47,54438.0,67.9163,67.9624,67.8472,67.924,54438.0
2019-03-15 13:50:00,88.47,88.47,88.34,88.34,59333.0,67.924,67.924,67.8242,67.8242,59333.0
2019-03-15 13:55:00,88.34,88.39,88.31,88.34,20460.0,67.8242,67.8626,67.8011,67.8242,20460.0
2019-03-15 14:00:00,88.34,88.47,88.34,88.44,18749.0,67.8242,67.924,67.8242,67.9009,18749.0
2019-03-15 14:05:00,88.45,88.46,88.31,88.36,43515.0,67.9086,67.9163,67.8011,67.8395,43515.0
2019-03-15 14:10:00,88.38,88.38,88.19,88.24,44348.0,67.8549,67.8549,67.709,67.7474,44348.0
2019-03-15 14:15:00,88.25,88.27,88.1,88.12,39292.0,67.7551,67.7704,67.6399,67.6553,39292.0
2019-03-15 14:20:00,88.12,88.14,88.0,88.12,80859.0,67.6553,67.6706,67.5631,67.6553,80859.0
2019-03-15 14:25:00,88.1,88.17,88.07,88.11,30799.0,67.6399,67.6936,67.6169,67.6476,30799.0
2019-03-15 14:30:00,88.1,88.21,88.1,88.21,22777.0,67.6399,67.7244,67.6399,67.7244,22777.0
2019-03-15 14:35:00,88.21,88.31,88.16,88.26,22731.0,67.7244,67.8011,67.686,67.7627,22731.0
2019-03-15 14:40:00,88.26,88.35,88.24,88.33,10609.0,67.7627,67.8318,67.7474,67.8165,10609.0
2019-03-15 14:45:00,88.35,88.36,88.29,88.36,23731.0,67.8318,67.8395,67.7858,67.8395,23731.0
2019-03-15 14:50:00,88.36,88.37,88.3,88.33,17636.0,67.8395,67.8472,67.7935,67.8165,17636.0
2019-03-15 14:55:00,88.34,88.5,88.31,88.43,82995.0,67.8242,67.947,67.8011,67.8933,82995.0
2019-03-15 15:00:00,88.44,88.47,88.33,88.34,24831.0,67.9009,67.924,67.8165,67.8242,24831.0
2019-03-15 15:05:00,88.35,88.48,88.33,88.38,20272.0,67.8318,67.9317,67.8165,67.8549,20272.0
2019-03-15 15:10:00,88.37,88.45,88.34,88.44,44389.0,67.8472,67.9086,67.8242,67.9009,44389.0
2019-03-15 15:15:00,88.43,88.43,88.3,88.36,26064.0,67.8933,67.8933,67.7935,67.8395,26064.0
2019-03-15 15:20:00,88.33,88.39,88.32,88.39,25681.0,67.8165,67.8626,67.8088,67.8626,25681.0
2019-03-15 15:25:00,88.39,88.46,88.33,88.38,35131.0,67.8626,67.9163,67.8165,67.8549,35131.0
2019-03-15 15:30:00,88.36,88.36,88.18,88.23,67943.0,67.8395,67.8395,67.7013,67.7397,67943.0
2019-03-15 15:35:00,88.23,88.39,88.19,88.32,106660.0,67.7397,67.8626,67.709,67.8088,106660.0
2019-03-15 15:40:00,88.32,88.4,88.28,88.39,48861.0,67.8088,67.8702,67.7781,67.8626,48861.0
2019-03-15 15:45:00,88.4,88.56,88.37,88.51,117288.0,67.8702,67.9931,67.8472,67.9547,117288.0
2019-03-15 15:50:00,88.5,88.5,88.34,88.41,110182.0,67.947,67.947,67.8242,67.8779,110182.0
2019-03-15 15:55:00,88.43,88.89,88.42,88.74,641000.0,67.8933,68.2464,67.8856,68.1313,641000.0
2019-03-18 09:30:00,89.02,89.21,88.81,89.02,46140.0,68.3462,68.4921,68.185,68.3462,46140.0
2019-03-18 09:35:00,88.98,89.3,88.95,89.3,15923.0,68.3155,68.5612,68.2925,68.5612,15923.0
2019-03-18 09:40:00,89.25,89.65,89.24,89.6,40646.0,68.5228,68.8299,68.5152,68.7915,40646.0
2019-03-18 09:45:00,89.58,89.73,89.47,89.68,24042.0,68.7762,68.8914,68.6917,68.853,24042.0
2019-03-18 09:50:00,89.66,89.74,89.57,89.57,26518.0,68.8376,68.899,68.7685,68.7685,26518.0
2019-03-18 09:55:00,89.54,89.59,89.41,89.5,26456.0,68.7455,68.7839,68.6457,68.7148,26456.0
2019-03-18 10:00:00,89.56,89.88,89.55,89.84,35782.0,68.7608,69.0065,68.7532,68.9758,35782.0
2019-03-18 10:05:00,89.83,89.86,89.69,89.76,36897.0,68.9681,68.9912,68.8606,68.9144,36897.0
2019-03-18 10:10:00,89.78,89.82,89.63,89.67,23916.0,68.9297,68.9605,68.8146,68.8453,23916.0
2019-03-18 10:15:00,89.67,89.83,89.67,89.82,17129.0,68.8453,68.9681,68.8453,68.9605,17129.0
2019-03-18 10:20:00,89.83,89.95,89.82,89.93,56262.0,68.9681,69.0603,68.9605,69.0449,56262.0
2019-03-18 10:25:00,89.95,90.1,89.94,90.1,17778.0,69.0603,69.1754,69.0526,69.1754,17778.0
2019-03-18 10:30:00,90.11,90.18,89.97,90.06,32565.0,69.1831,69.2368,69.0756,69.1447,32565.0
2019-03-18 10:35:00,90.05,90.07,89.88,89.98,26974.0,69.137,69.1524,69.0065,69.0833,26974.0
2019-03-18 10:40:00,90.0,90.34,89.99,90.33,40271.0,69.0986,69.3597,69.091,69.352,40271.0
2019-03-18 10:45:00,90.34,90.52,90.25,90.48,28640.0,69.3597,69.4979,69.2906,69.4672,28640.0
2019-03-18 10:50:00,90.5,90.6,90.38,90.38,67219.0,69.4825,69.5593,69.3904,69.3904,67219.0
2019-03-18 10:55:00,90.38,90.62,90.3,90.6,69018.0,69.3904,69.5747,69.329,69.5593,69018.0
2019-03-18 11:00:00,90.64,90.7,90.58,90.69,18714.0,69.59,69.6361,69.544,69.6284,18714.0
2019-03-18 11:05:00,90.71,90.76,90.57,90.69,29518.0,69.6438,69.6821,69.5363,69.6284,29518.0
2019-03-18 11:10:00,90.72,90.72,90.36,90.4,26258.0,69.6514,69.6514,69.375,69.4058,26258.0
2019-03-18 11:15:00,90.39,90.44,90.22,90.31,21251.0,69.3981,69.4365,69.2676,69.3367,21251.0
2019-03-18 11:20:00,90.27,90.28,90.13,90.2,16297.0,69.3059,69.3136,69.1985,69.2522,16297.0
2019-03-18 11:25:00,90.2,90.27,90.17,90.24,17921.0,69.2522,69.3059,69.2292,69.2829,17921.0
2019-03-18 11:30:00,90.25,90.26,90.12,90.2,23105.0,69.2906,69.2983,69.1908,69.2522,23105.0
2019-03-18 11:35:00,90.18,90.32,90.18,90.29,14083.0,69.2368,69.3443,69.2368,69.3213,14083.0
2019-03-18 11:40:00,90.27,90.34,90.21,90.3,22655.0,69.3059,69.3597,69.2599,69.329,22655.0
2019-03-18 11:45:00,90.29,90.34,90.24,90.3,20270.0,69.3213,69.3597,69.2829,69.329,20270.0
2019-03-18 11:50:00,90.32,90.49,90.31,90.47,20563.0,69.3443,69.4749,69.3367,69.4595,20563.0
2019-03-18 11:55:00,90.49,90.5,90.38,90.44,12732.0,69.4749,69.4825,69.3904,69.4365,12732.0
2019-03-18 12:00:00,90.42,90.5,90.4,90.46,11145.0,69.4211,69.4825,69.4058,69.4518,11145.0
2019-03-18 12:05:00,90.46,90.55,90.4,90.51,11957.0,69.4518,69.5209,69.4058,69.4902,11957.0
2019-03-18 12:10:00,90.51,90.58,90.45,90.57,21196.0,69.4902,69.544,69.4441,69.5363,21196.0
2019-03-18 12:15:00,90.56,90.59,90.5,90.53,62178.0,69.5286,69.5516,69.4825,69.5056,62178.0
2019-03-18 12:20:00,90.55,90.61,90.45,90.51,124223.0,69.5209,69.567,69.4441,69.4902,124223.0
2019-03-18 12:25:00,90.5,90.54,90.45,90.48,45797.0,69.4825,69.5132,69.4441,69.4672,45797.0
2019-03-18 12:30:00,90.47,90.5,90.37,90.45,36375.0,69.4595,69.4825,69.3827,69.4441,36375.0
2019-03-18 12:35:00,90.45,90.52,90.45,90.47,33413.0,69.4441,69.4979,69.4441,69.4595,33413.0
2019-03-18 12:40:00,90.46,90.54,90.45,90.5,43294.0,69.4518,69.5132,69.4441,69.4825,43294.0
2019-03-18 12:45:00,90.51,90.79,90.5,90.77,152778.0,69.4902,69.7052,69.4825,69.6898,152778.0
2019-03-18 12:50:00,90.78,90.84,90.77,90.82,18333.0,69.6975,69.7436,69.6898,69.7282,18333.0
2019-03-18 12:55:00,90.82,90.86,90.67,90.68,13832.0,69.7282,69.7589,69.6131,69.6207,13832.0
2019-03-18 13:00:00,90.68,90.84,90.68,90.84,10281.0,69.6207,69.7436,69.6207,69.7436,10281.0
2019-03-18 13:05:00,90.85,90.93,90.78,90.9,18320.0,69.7512,69.8127,69.6975,69.7896,18320.0
2019-03-18 13:10:00,90.89,91.03,90.89,90.99,18709.0,69.782,69.8894,69.782,69.8587,18709.0
2019-03-18 13:15:00,91.0,91.03,90.95,90.98,11840.0,69.8664,69.8894,69.828,69.8511,11840.0
2019-03-18 13:20:00,91.01,91.02,90.86,91.0,17209.0,69.8741,69.8818,69.7589,69.8664,17209.0
2019-03-18 13:25:00,91.0,91.07,90.95,91.0,15028.0,69.8664,69.9202,69.828,69.8664,15028.0
2019-03-18 13:30:00,90.97,91.05,90.91,91.02,29973.0,69.8434,69.9048,69.7973,69.8818,29973.0
2019-03-18 13:35:00,91.02,91.31,91.01,91.23,148839.0,69.8818,70.1044,69.8741,70.043,148839.0
2019-03-18 13:40:00,91.24,91.28,91.13,91.28,21126.0,70.0507,70.0814,69.9662,70.0814,21126.0
2019-03-18 13:45:00,91.29,91.33,91.26,91.32,11282.0,70.0891,70.1198,70.066,70.1121,11282.0
2019-03-18 13:50:00,91.34,91.4,91.25,91.36,21785.0,70.1275,70.1735,70.0584,70.1428,21785.0
2019-03-18 13:55:00,91.33,91.35,91.2,91.23,13068.0,70.1198,70.1351,70.02,70.043,13068.0
2019-03-18 14:00:00,91.24,91.36,91.24,91.35,17120.0,70.0507,70.1428,70.0507,70.1351,17120.0
2019-03-18 14:05:00,91.36,91.42,91.3,91.42,12142.0,70.1428,70.1889,70.0967,70.1889,12142.0
2019-03-18 14:10:00,91.42,91.42,91.29,91.3,14135.0,70.1889,70.1889,70.0891,70.0967,14135.0
2019-03-18 14:15:00,91.31,91.39,91.25,91.3,27592.0,70.1044,70.1658,70.0584,70.0967,27592.0
2019-03-18 14:20:00,91.31,91.38,91.29,91.34,21580.0,70.1044,70.1582,70.0891,70.1275,21580.0
2019-03-18 14:25:00,91.36,91.47,91.31,91.47,17243.0,70.1428,70.2273,70.1044,70.2273,17243.0
2019-03-18 14:30:00,91.45,91.47,91.2,91.22,33500.0,70.2119,70.2273,70.02,70.0353,33500.0
2019-03-18 14:35:00,91.24,91.43,91.24,91.43,31752.0,70.0507,70.1966,70.0507,70.1966,31752.0
2019-03-18 14:40:00,91.44,91.58,91.42,91.58,30226.0,70.2042,70.3117,70.1889,70.3117,30226.0
2019-03-18 14:45:00,91.59,91.61,91.5,91.58,19871.0,70.3194,70.3347,70.2503,70.3117,19871.0
2019-03-18 14:50:00,91.59,91.63,91.49,91.61,28842.0,70.3194,70.3501,70.2426,70.3347,28842.0
2019-03-18 14:55:00,91.6,91.64,91.51,91.52,31645.0,70.3271,70.3578,70.258,70.2656,31645.0
2019-03-18 15:00:00,91.52,91.54,91.41,91.41,22461.0,70.2656,70.281,70.1812,70.1812,22461.0
2019-03-18 15:05:00,91.4,91.47,91.38,91.45,30789.0,70.1735,70.2273,70.1582,70.2119,30789.0
2019-03-18 15:10:00,91.45,91.54,91.33,91.41,40363.0,70.2119,70.281,70.1198,70.1812,40363.0
2019-03-18 15:15:00,91.41,91.78,91.41,91.69,50701.0,70.1812,70.4653,70.1812,70.3962,50701.0
2019-03-18 15:20:00,91.69,91.8,91.66,91.79,48727.0,70.3962,70.4806,70.3731,70.4729,48727.0
2019-03-18 15:25:00,91.78,91.9,91.77,91.9,62677.0,70.4653,70.5574,70.4576,70.5574,62677.0
2019-03-18 15:30:00,91.91,91.91,91.75,91.82,64248.0,70.5651,70.5651,70.4422,70.496,64248.0
2019-03-18 15:35:00,91.83,91.9,91.71,91.8,69233.0,70.5037,70.5574,70.4115,70.4806,69233.0
2019-03-18 15:40:00,91.8,92.11,91.78,92.09,75592.0,70.4806,70.7186,70.4653,70.7033,75592.0
2019-03-18 15:45:00,92.09,92.19,92.01,92.01,125920.0,70.7033,70.7801,70.6419,70.6419,125920.0
2019-03-18 15:50:00,92.01,92.05,91.93,91.95,126779.0,70.6419,70.6726,70.5804,70.5958,126779.0
2019-03-18 15:55:00,91.96,92.05,91.88,91.94,287943.0,70.6035,70.6726,70.542,70.5881,287943.0
2019-03-19 09:30:00,92.82,93.13,92.73,92.96,87103.0,71.2637,71.5017,71.1946,71.3712,87103.0
2019-03-19 09:35:00,92.92,93.03,92.65,92.72,51575.0,71.3405,71.425,71.1332,71.187,51575.0
2019-03-19 09:40:00,92.7,92.93,92.5,92.56,31845.0,71.1716,71.3482,71.0181,71.0641,31845.0
2019-03-19 09:45:00,92.61,92.82,92.61,92.67,25719.0,71.1025,71.2637,71.1025,71.1486,25719.0
2019-03-19 09:50:00,92.64,92.69,92.4,92.5,43538.0,71.1255,71.1639,70.9413,71.0181,43538.0
2019-03-19 09:55:00,92.49,92.65,92.38,92.65,30844.0,71.0104,71.1332,70.9259,71.1332,30844.0
2019-03-19 10:00:00,92.65,92.66,92.43,92.47,18347.0,71.1332,71.1409,70.9643,70.995,18347.0
2019-03-19 10:05:00,92.46,92.6,92.4,92.6,18440.0,70.9873,71.0948,70.9413,71.0948,18440.0
2019-03-19 10:10:00,92.59,92.61,92.44,92.58,18355.0,71.0872,71.1025,70.972,71.0795,18355.0
2019-03-19 10:15:00,92.56,92.73,92.5,92.68,23218.0,71.0641,71.1946,71.0181,71.1563,23218.0
2019-03-19 10:20:00,92.66,92.7,92.58,92.63,24177.0,71.1409,71.1716,71.0795,71.1179,24177.0
2019-03-19 10:25:00,92.62,92.65,92.51,92.57,14315.0,71.1102,71.1332,71.0257,71.0718,14315.0
2019-03-19 10:30:00,92.53,92.56,92.46,92.48,20119.0,71.0411,71.0641,70.9873,71.0027,20119.0
2019-03-19 10:35:00,92.5,92.66,92.49,92.66,19082.0,71.0181,71.1409,71.0104,71.1409,19082.0
2019-03-19 10:40:00,92.64,92.65,92.43,92.43,45233.0,71.1255,71.1332,70.9643,70.9643,45233.0
2019-03-19 10:45:00,92.44,92.55,92.38,92.5,18694.0,70.972,71.0564,70.9259,71.0181,18694.0
2019-03-19 10:50:00,92.48,92.67,92.45,92.58,28248.0,71.0027,71.1486,70.9797,71.0795,28248.0
2019-03-19 10:55:00,92.56,92.6,92.44,92.51,54963.0,71.0641,71.0948,70.972,71.0257,54963.0
2019-03-19 11:00:00,92.5,92.61,92.47,92.53,79529.0,71.0181,71.1025,70.995,71.0411,79529.0
2019-03-19 11:05:00,92.55,92.62,92.5,92.52,49826.0,71.0564,71.1102,71.0181,71.0334,49826.0
2019-03-19 11:10:00,92.52,92.7,92.49,92.68,60353.0,71.0334,71.1716,71.0104,71.1563,60353.0
2019-03-19 11:15:00,92.66,92.72,92.6,92.64,36839.0,71.1409,71.187,71.0948,71.1255,36839.0
2019-03-19 11:20:00,92.64,92.76,92.63,92.67,23796.0,71.1255,71.2177,71.1179,71.1486,23796.0
2019-03-19 11:25:00,92.66,92.78,92.61,92.66,27299.0,71.1409,71.233,71.1025,71.1409,27299.0
2019-03-19 11:30:00,92.64,92.71,92.6,92.67,31949.0,71.1255,71.1793,71.0948,71.1486,31949.0
2019-03-19 11:35:00,92.68,92.72,92.63,92.68,27731.0,71.1563,71.187,71.1179,71.1563,27731.0
2019-03-19 11:40:00,92.67,92.72,92.6,92.71,34789.0,71.1486,71.187,71.0948,71.1793,34789.0
2019-03-19 11:45:00,92.72,92.77,92.63,92.73,22762.0,71.187,71.2254,71.1179,71.1946,22762.0
2019-03-19 11:50:00,92.77,92.77,92.64,92.66,21642.0,71.2254,71.2254,71.1255,71.1409,21642.0
2019-03-19 11:55:00,92.66,92.73,92.57,92.71,39812.0,71.1409,71.1946,71.0718,71.1793,39812.0
2019-03-19 12:00:00,92.71,92.79,92.69,92.7,14767.0,71.1793,71.2407,71.1639,71.1716,14767.0
2019-03-19 12:05:00,92.69,92.78,92.64,92.75,56243.0,71.1639,71.233,71.1255,71.21,56243.0
2019-03-19 12:10:00,92.75,92.9,92.73,92.85,23132.0,71.21,71.3252,71.1946,71.2868,23132.0
2019-03-19 12:15:00,92.86,92.91,92.84,92.89,19170.0,71.2945,71.3328,71.2791,71.3175,19170.0
2019-03-19 12:20:00,92.86,92.86,92.8,92.85,21436.0,71.2945,71.2945,71.2484,71.2868,21436.0
2019-03-19 12:25:00,92.85,92.89,92.78,92.85,23714.0,71.2868,71.3175,71.233,71.2868,23714.0
2019-03-19 12:30:00,92.86,92.94,92.85,92.88,32365.0,71.2945,71.3559,71.2868,71.3098,32365.0
2019-03-19 12:35:00,92.87,92.92,92.84,92.87,19829.0,71.3021,71.3405,71.2791,71.3021,19829.0
2019-03-19 12:40:00,92.88,92.92,92.84,92.85,14704.0,71.3098,71.3405,71.2791,71.2868,14704.0
2019-03-19 12:45:00,92.86,92.91,92.63,92.7,80039.0,71.2945,71.3328,71.1179,71.1716,80039.0
2019-03-19 12:50:00,92.7,92.88,92.65,92.82,45089.0,71.1716,71.3098,71.1332,71.2637,45089.0
2019-03-19 12:55:00,92.83,93.06,92.79,93.06,41534.0,71.2714,71.448,71.2407,71.448,41534.0
2019-03-19 13:00:00,93.04,93.05,92.88,92.99,30731.0,71.4326,71.4403,71.3098,71.3943,30731.0
2019-03-19 13:05:00,92.99,93.0,92.83,92.87,29379.0,71.3943,71.4019,71.2714,71.3021,29379.0
2019-03-19 13:10:00,92.85,92.95,92.84,92.95,24129.0,71.2868,71.3636,71.2791,71.3636,24129.0
2019-03-19 13:15:00,92.96,92.98,92.81,92.88,55965.0,71.3712,71.3866,71.2561,71.3098,55965.0
2019-03-19 13:20:00,92.87,92.93,92.83,92.85,115448.0,71.3021,71.3482,71.2714,71.2868,115448.0
2019-03-19 13:25:00,92.86,92.89,92.83,92.86,46705.0,71.2945,71.3175,71.2714,71.2945,46705.0
2019-03-19 13:30:00,92.87,92.97,92.85,92.96,31238.0,71.3021,71.3789,71.2868,71.3712,31238.0
2019-03-19 13:35:00,92.99,93.08,92.94,92.96,17482.0,71.3943,71.4634,71.3559,71.3712,17482.0
2019-03-19 13:40:00,92.98,93.0,92.84,92.85,17305.0,71.3866,71.4019,71.2791,71.2868,17305.0
2019-03-19 13:45:00,92.86,92.91,92.84,92.9,28166.0,71.2945,71.3328,71.2791,71.3252,28166.0
2019-03-19 13:50:00,92.91,92.95,92.83,92.87,28350.0,71.3328,71.3636,71.2714,71.3021,28350.0
2019-03-19 13:55:00,92.86,92.87,92.7,92.71,36185.0,71.2945,71.3021,71.1716,71.1793,36185.0
2019-03-19 14:00:00,92.7,92.84,92.7,92.82,22542.0,71.1716,71.2791,71.1716,71.2637,22542.0
2019-03-19 14:05:00,92.83,92.92,92.81,92.89,35443.0,71.2714,71.3405,71.2561,71.3175,35443.0
2019-03-19 14:10:00,92.91,92.91,92.82,92.86,47017.0,71.3328,71.3328,71.2637,71.2945,47017.0
2019-03-19 14:15:00,92.86,92.94,92.8,92.89,69392.0,71.2945,71.3559,71.2484,71.3175,69392.0
2019-03-19 14:20:00,92.89,92.89,92.77,92.83,118391.0,71.3175,71.3175,71.2254,71.2714,118391.0
2019-03-19 14:25:00,92.84,92.93,92.83,92.93,111272.0,71.2791,71.3482,71.2714,71.3482,111272.0
2019-03-19 14:30:00,92.93,92.97,92.8,92.89,35661.0,71.3482,71.3789,71.2484,71.3175,35661.0
2019-03-19 14:35:00,92.89,92.94,92.83,92.85,43257.0,71.3175,71.3559,71.2714,71.2868,43257.0
2019-03-19 14:40:00,92.86,92.9,92.71,92.71,104687.0,71.2945,71.3252,71.1793,71.1793,104687.0
2019-03-19 14:45:00,92.7,92.82,92.69,92.81,322065.0,71.1716,71.2637,71.1639,71.2561,322065.0
2019-03-19 14:50:00,92.81,92.82,92.54,92.75,69333.0,71.2561,71.2637,71.0488,71.21,69333.0
2019-03-19 14:55:00,92.75,92.76,92.65,92.72,85223.0,71.21,71.2177,71.1332,71.187,85223.0
2019-03-19 15:00:00,92.73,92.8,92.64,92.68,83858.0,71.1946,71.2484,71.1255,71.1563,83858.0
2019-03-19 15:05:00,92.68,92.78,92.66,92.77,70866.0,71.1563,71.233,71.1409,71.2254,70866.0
2019-03-19 15:10:00,92.76,92.81,92.67,92.7,104449.0,71.2177,71.2561,71.1486,71.1716,104449.0
2019-03-19 15:15:00,92.69,92.78,92.57,92.7,248866.0,71.1639,71.233,71.0718,71.1716,248866.0
2019-03-19 15:20:00,92.7,92.71,92.56,92.58,115187.0,71.1716,71.1793,71.0641,71.0795,115187.0
2019-03-19 15:25:00,92.56,92.62,92.48,92.52,74079.0,71.0641,71.1102,71.0027,71.0334,74079.0
2019-03-19 15:30:00,92.51,92.56,92.38,92.49,166697.0,71.0257,71.0641,70.9259,71.0104,166697.0
2019-03-19 15:35:00,92.48,92.5,92.34,92.44,189127.0,71.0027,71.0181,70.8952,70.972,189127.0
2019-03-19 15:40:00,92.45,92.52,92.37,92.49,224754.0,70.9797,71.0334,70.9182,71.0104,224754.0
2019-03-19 15:45:00,92.49,92.67,92.46,92.64,424218.0,71.0104,71.1486,70.9873,71.1255,424218.0
2019-03-19 15:50:00,92.64,92.78,92.61,92.75,272260.0,71.1255,71.233,71.1025,71.21,272260.0
2019-03-19 15:55:00,92.75,92.96,92.75,92.91,503968.0,71.21,71.3712,71.21,71.3328,503968.0
2019-03-20 09:30:00,93.05,93.36,92.82,93.35,137830.0,71.4403,71.6783,71.2637,71.6707,137830.0
2019-03-20 09:35:00,93.36,93.49,93.2,93.44,76012.0,71.6783,71.7781,71.5555,71.7398,76012.0
2019-03-20 09:40:00,93.41,93.66,93.32,93.64,65508.0,71.7167,71.9087,71.6476,71.8933,65508.0
2019-03-20 09:45:00,93.65,94.06,93.52,93.98,72565.0,71.901,72.2158,71.8012,72.1543,72565.0
2019-03-20 09:50:00,93.97,94.39,93.95,94.23,71973.0,72.1467,72.4691,72.1313,72.3463,71973.0
2019-03-20 09:55:00,94.22,94.45,94.2,94.43,73735.0,72.3386,72.5152,72.3233,72.4998,73735.0
2019-03-20 10:00:00,94.44,94.59,94.42,94.54,94241.0,72.5075,72.6227,72.4922,72.5843,94241.0
2019-03-20 10:05:00,94.54,94.57,94.31,94.39,67071.0,72.5843,72.6073,72.4077,72.4691,67071.0
2019-03-20 10:10:00,94.39,94.4,94.26,94.37,67790.0,72.4691,72.4768,72.3693,72.4538,67790.0
2019-03-20 10:15:00,94.39,94.39,94.23,94.24,58937.0,72.4691,72.4691,72.3463,72.354,58937.0
2019-03-20 10:20:00,94.25,94.25,94.03,94.11,55727.0,72.3616,72.3616,72.1927,72.2542,55727.0
2019-03-20 10:25:00,94.12,94.18,93.89,93.93,40298.0,72.2618,72.3079,72.0852,72.116,40298.0
2019-03-20 10:30:00,93.94,95.32,93.92,94.9,190327.0,72.1236,73.1831,72.1083,72.8607,190327.0
2019-03-20 10:35:00,94.9,95.04,94.68,94.81,121759.0,72.8607,72.9682,72.6918,72.7916,121759.0
2019-03-20 10:40:00,94.81,94.98,94.76,94.96,73771.0,72.7916,72.9221,72.7532,72.9068,73771.0
2019-03-20 10:45:00,94.95,95.25,94.83,95.23,65981.0,72.8991,73.1294,72.8069,73.114,65981.0
2019-03-20 10:50:00,95.23,95.27,94.93,94.94,49562.0,73.114,73.1448,72.8837,72.8914,49562.0
2019-03-20 10:55:00,94.93,95.27,94.91,95.2,57254.0,72.8837,73.1448,72.8684,73.091,57254.0
2019-03-20 11:00:00,95.21,95.25,94.94,94.95,32249.0,73.0987,73.1294,72.8914,72.8991,32249.0
2019-03-20 11:05:00,94.95,95.19,94.94,95.19,57603.0,72.8991,73.0833,72.8914,73.0833,57603.0
2019-03-20 11:10:00,95.18,95.24,94.99,94.99,70716.0,73.0757,73.1217,72.9298,72.9298,70716.0
2019-03-20 11:15:00,95.0,95.1,94.96,94.97,34933.0,72.9375,73.0142,72.9068,72.9144,34933.0
2019-03-20 11:20:00,94.97,95.06,94.91,94.93,68926.0,72.9144,72.9835,72.8684,72.8837,68926.0
2019-03-20 11:25:00,94.92,94.97,94.71,94.84,40169.0,72.876,72.9144,72.7148,72.8146,40169.0
2019-03-20 11:30:00,94.87,94.95,94.73,94.76,28543.0,72.8377,72.8991,72.7302,72.7532,28543.0
2019-03-20 11:35:00,94.77,94.82,94.65,94.65,36659.0,72.7609,72.7993,72.6687,72.6687,36659.0
2019-03-20 11:40:00,94.66,94.74,94.58,94.63,29837.0,72.6764,72.7378,72.615,72.6534,29837.0
2019-03-20 11:45:00,94.67,94.85,94.6,94.66,27702.0,72.6841,72.8223,72.6304,72.6764,27702.0
2019-03-20 11:50:00,94.67,94.72,94.56,94.59,29114.0,72.6841,72.7225,72.5996,72.6227,29114.0
2019-03-20 11:55:00,94.58,94.6,94.44,94.53,37829.0,72.615,72.6304,72.5075,72.5766,37829.0
2019-03-20 12:00:00,94.58,94.59,94.34,94.39,23391.0,72.615,72.6227,72.4307,72.4691,23391.0
2019-03-20 12:05:00,94.38,94.59,94.37,94.59,24798.0,72.4615,72.6227,72.4538,72.6227,24798.0
2019-03-20 12:10:00,94.58,94.6,94.48,94.58,39671.0,72.615,72.6304,72.5382,72.615,39671.0
2019-03-20 12:15:00,94.57,94.67,94.48,94.48,63005.0,72.6073,72.6841,72.5382,72.5382,63005.0
2019-03-20 12:20:00,94.49,94.51,94.33,94.42,54584.0,72.5459,72.5613,72.4231,72.4922,54584.0
2019-03-20 12:25:00,94.42,94.65,94.37,94.64,56879.0,72.4922,72.6687,72.4538,72.6611,56879.0
2019-03-20 12:30:00,94.63,94.71,94.23,94.41,75378.0,72.6534,72.7148,72.3463,72.4845,75378.0
2019-03-20 12:35:00,94.4,94.52,94.31,94.38,31538.0,72.4768,72.5689,72.4077,72.4615,31538.0
2019-03-20 12:40:00,94.37,94.46,94.32,94.37,17621.0,72.4538,72.5229,72.4154,72.4538,17621.0
2019-03-20 12:45:00,94.38,94.47,94.33,94.37,35964.0,72.4615,72.5305,72.4231,72.4538,35964.0
2019-03-20 12:50:00,94.38,94.41,94.31,94.38,35715.0,72.4615,72.4845,72.4077,72.4615,35715.0
2019-03-20 12:55:00,94.36,94.38,94.26,94.35,24791.0,72.4461,72.4615,72.3693,72.4384,24791.0
2019-03-20 13:00:00,94.35,94.43,94.28,94.38,17081.0,72.4384,72.4998,72.3847,72.4615,17081.0
2019-03-20 13:05:00,94.4,94.42,94.28,94.28,24883.0,72.4768,72.4922,72.3847,72.3847,24883.0
2019-03-20 13:10:00,94.26,94.41,94.25,94.38,29265.0,72.3693,72.4845,72.3616,72.4615,29265.0
2019-03-20 13:15:00,94.38,94.5,94.37,94.47,36774.0,72.4615,72.5536,72.4538,72.5305,36774.0
2019-03-20 13:20:00,94.49,94.53,94.45,94.47,26435.0,72.5459,72.5766,72.5152,72.5305,26435.0
2019-03-20 13:25:00,94.46,94.5,94.4,94.41,20777.0,72.5229,72.5536,72.4768,72.4845,20777.0
2019-03-20 13:30:00,94.4,94.45,94.36,94.39,17548.0,72.4768,72.5152,72.4461,72.4691,17548.0
2019-03-20 13:35:00,94.39,94.59,94.38,94.58,24663.0,72.4691,72.6227,72.4615,72.615,24663.0
2019-03-20 13:40:00,94.58,94.77,94.56,94.76,28980.0,72.615,72.7609,72.5996,72.7532,28980.0
2019-03-20 13:45:00,94.76,94.78,94.63,94.71,23574.0,72.7532,72.7686,72.6534,72.7148,23574.0
2019-03-20 13:50:00,94.72,94.83,94.7,94.76,29593.0,72.7225,72.8069,72.7071,72.7532,29593.0
2019-03-20 13:55:00,94.75,94.76,94.59,94.71,28541.0,72.7455,72.7532,72.6227,72.7148,28541.0
2019-03-20 14:00:00,94.74,95.58,94.74,95.49,71975.0,72.7378,73.3828,72.7378,73.3137,71975.0
2019-03-20 14:05:00,95.53,95.62,95.37,95.39,45770.0,73.3444,73.4135,73.2215,73.2369,45770.0
2019-03-20 14:10:00,95.41,95.66,95.41,95.62,51861.0,73.2522,73.4442,73.2522,73.4135,51861.0
2019-03-20 14:15:00,95.64,95.7,95.36,95.42,55313.0,73.4288,73.4749,73.2139,73.2599,55313.0
2019-03-20 14:20:00,95.42,95.68,95.38,95.68,38515.0,73.2599,73.4595,73.2292,73.4595,38515.0
2019-03-20 14:25:00,95.69,95.81,95.65,95.81,38155.0,73.4672,73.5594,73.4365,73.5594,38155.0
2019-03-20 14:30:00,95.79,95.91,95.72,95.84,66641.0,73.544,73.6361,73.4903,73.5824,66641.0
2019-03-20 14:35:00,95.87,96.11,95.85,96.1,57922.0,73.6054,73.7897,73.5901,73.782,57922.0
2019-03-20 14:40:00,96.09,96.23,96.02,96.08,40627.0,73.7743,73.8818,73.7206,73.7666,40627.0
2019-03-20 14:45:00,96.07,96.17,95.99,96.12,51954.0,73.759,73.8357,73.6975,73.7974,51954.0
2019-03-20 14:50:00,96.13,96.41,96.12,96.35,81156.0,73.805,74.02,73.7974,73.9739,81156.0
2019-03-20 14:55:00,96.34,96.39,96.25,96.37,41850.0,73.9663,74.0047,73.8972,73.9893,41850.0
2019-03-20 15:00:00,96.39,96.55,96.37,96.4,67384.0,74.0047,74.1275,73.9893,74.0123,67384.0
2019-03-20 15:05:00,96.39,96.42,96.29,96.35,44854.0,74.0047,74.0277,73.9279,73.9739,44854.0
2019-03-20 15:10:00,96.36,96.45,96.3,96.42,43838.0,73.9816,74.0507,73.9356,74.0277,43838.0
2019-03-20 15:15:00,96.43,96.51,96.42,96.49,42255.0,74.0354,74.0968,74.0277,74.0814,42255.0
2019-03-20 15:20:00,96.5,96.61,96.49,96.55,63314.0,74.0891,74.1736,74.0814,74.1275,63314.0
2019-03-20 15:25:00,96.56,96.58,96.24,96.26,113927.0,74.1352,74.1505,73.8895,73.9048,113927.0
2019-03-20 15:30:00,96.26,96.28,95.77,95.8,111089.0,73.9048,73.9202,73.5286,73.5517,111089.0
2019-03-20 15:35:00,95.78,96.02,95.75,95.98,90868.0,73.5363,73.7206,73.5133,73.6899,90868.0
2019-03-20 15:40:00,95.98,96.21,95.97,96.18,185380.0,73.6899,73.8665,73.6822,73.8434,185380.0
2019-03-20 15:45:00,96.17,96.32,96.16,96.27,179903.0,73.8357,73.9509,73.8281,73.9125,179903.0
2019-03-20 15:50:00,96.28,96.29,96.15,96.19,240102.0,73.9202,73.9279,73.8204,73.8511,240102.0
2019-03-20 15:55:00,96.19,96.29,95.84,95.89,482911.0,73.8511,73.9279,73.5824,73.6208,482911.0
2019-03-21 09:30:00,95.82,95.98,95.51,95.91,93302.0,73.567,73.6899,73.329,73.6361,93302.0
2019-03-21 09:35:00,95.84,95.9,95.02,95.04,127861.0,73.5824,73.6285,72.9528,72.9682,127861.0
2019-03-21 09:40:00,95.07,95.38,94.87,95.06,111166.0,72.9912,73.2292,72.8377,72.9835,111166.0
2019-03-21 09:45:00,95.12,95.16,94.66,94.66,58080.0,73.0296,73.0603,72.6764,72.6764,58080.0
2019-03-21 09:50:00,94.63,94.9,94.39,94.66,42092.0,72.6534,72.8607,72.4691,72.6764,42092.0
2019-03-21 09:55:00,94.64,94.8,94.52,94.56,72180.0,72.6611,72.7839,72.5689,72.5996,72180.0
2019-03-21 10:00:00,94.54,94.61,94.41,94.61,35514.0,72.5843,72.638,72.4845,72.638,35514.0
2019-03-21 10:05:00,94.63,94.71,94.52,94.62,40281.0,72.6534,72.7148,72.5689,72.6457,40281.0
2019-03-21 10:10:00,94.61,94.78,94.56,94.69,35525.0,72.638,72.7686,72.5996,72.6995,35525.0
2019-03-21 10:15:00,94.68,94.84,94.43,94.55,149148.0,72.6918,72.8146,72.4998,72.592,149148.0
2019-03-21 10:20:00,94.57,94.82,94.53,94.78,22990.0,72.6073,72.7993,72.5766,72.7686,22990.0
2019-03-21 10:25:00,94.74,94.93,94.73,94.89,23229.0,72.7378,72.8837,72.7302,72.853,23229.0
2019-03-21 10:30:00,94.89,95.19,94.86,95.12,36403.0,72.853,73.0833,72.83,73.0296,36403.0
2019-03-21 10:35:00,95.11,95.28,94.98,95.28,29186.0,73.0219,73.1524,72.9221,73.1524,29186.0
2019-03-21 10:40:00,95.29,95.36,95.24,95.35,21549.0,73.1601,73.2139,73.1217,73.2062,21549.0
2019-03-21 10:45:00,95.3,95.48,95.28,95.38,38958.0,73.1678,73.306,73.1524,73.2292,38958.0
2019-03-21 10:50:00,95.38,95.47,95.37,95.47,26965.0,73.2292,73.2983,73.2215,73.2983,26965.0
2019-03-21 10:55:00,95.48,95.5,95.38,95.38,26376.0,73.306,73.3213,73.2292,73.2292,26376.0
2019-03-21 11:00:00,95.38,95.61,95.38,95.4,54167.0,73.2292,73.4058,73.2292,73.2446,54167.0
2019-03-21 11:05:00,95.41,95.68,95.41,95.68,33644.0,73.2522,73.4595,73.2522,73.4595,33644.0
2019-03-21 11:10:00,95.69,95.91,95.69,95.9,28847.0,73.4672,73.6361,73.4672,73.6285,28847.0
2019-03-21 11:15:00,95.87,95.95,95.83,95.92,41283.0,73.6054,73.6668,73.5747,73.6438,41283.0
2019-03-21 11:20:00,95.92,96.1,95.87,96.1,36111.0,73.6438,73.782,73.6054,73.782,36111.0
2019-03-21 11:25:00,96.13,96.22,96.01,96.07,40275.0,73.805,73.8741,73.7129,73.759,40275.0
2019-03-21 11:30:00,96.05,96.14,95.96,96.01,32038.0,73.7436,73.8127,73.6745,73.7129,32038.0
2019-03-21 11:35:00,96.01,96.05,95.94,95.94,479946.0,73.7129,73.7436,73.6592,73.6592,479946.0
2019-03-21 11:40:00,95.93,95.97,95.77,95.85,36986.0,73.6515,73.6822,73.5286,73.5901,36986.0
2019-03-21 11:45:00,95.86,96.02,95.79,95.87,28887.0,73.5977,73.7206,73.544,73.6054,28887.0
2019-03-21 11:50:00,95.87,95.96,95.8,95.91,20717.0,73.6054,73.6745,73.5517,73.6361,20717.0
2019-03-21 11:55:00,95.91,96.09,95.89,96.01,19626.0,73.6361,73.7743,73.6208,73.7129,19626.0
2019-03-21 12:00:00,96.01,96.1,95.9,95.91,29232.0,73.7129,73.782,73.6285,73.6361,29232.0
2019-03-21 12:05:00,95.91,95.99,95.87,95.92,23956.0,73.6361,73.6975,73.6054,73.6438,23956.0
2019-03-21 12:10:00,95.92,95.94,95.76,95.77,12771.0,73.6438,73.6592,73.521,73.5286,12771.0
2019-03-21 12:15:00,95.8,95.87,95.71,95.71,30788.0,73.5517,73.6054,73.4826,73.4826,30788.0
2019-03-21 12:20:00,95.71,95.71,95.54,95.6,23162.0,73.4826,73.4826,73.3521,73.3981,23162.0
2019-03-21 12:25:00,95.59,95.64,95.5,95.6,16025.0,73.3904,73.4288,73.3213,73.3981,16025.0
2019-03-21 12:30:00,95.61,95.68,95.59,95.68,21826.0,73.4058,73.4595,73.3904,73.4595,21826.0
2019-03-21 12:35:00,95.67,95.67,95.47,95.52,21520.0,73.4519,73.4519,73.2983,73.3367,21520.0
2019-03-21 12:40:00,95.5,95.62,95.5,95.62,14540.0,73.3213,73.4135,73.3213,73.4135,14540.0
2019-03-21 12:45:00,95.6,95.63,95.54,95.57,48578.0,73.3981,73.4212,73.3521,73.3751,48578.0
2019-03-21 12:50:00,95.57,95.63,95.47,95.53,27605.0,73.3751,73.4212,73.2983,73.3444,27605.0
2019-03-21 12:55:00,95.53,95.62,95.52,95.62,15791.0,73.3444,73.4135,73.3367,73.4135,15791.0
2019-03-21 13:00:00,95.63,95.86,95.63,95.83,23865.0,73.4212,73.5977,73.4212,73.5747,23865.0
2019-03-21 13:05:00,95.85,95.98,95.84,95.93,8664.0,73.5901,73.6899,73.5824,73.6515,8664.0
2019-03-21 13:10:00,95.92,95.98,95.9,95.98,15938.0,73.6438,73.6899,73.6285,73.6899,15938.0
2019-03-21 13:15:00,95.96,96.01,95.92,95.94,32820.0,73.6745,73.7129,73.6438,73.6592,32820.0
2019-03-21 13:20:00,95.93,96.02,95.88,95.99,14690.0,73.6515,73.7206,73.6131,73.6975,14690.0
2019-03-21 13:25:00,95.99,96.08,95.98,96.08,13251.0,73.6975,73.7666,73.6899,73.7666,13251.0
2019-03-21 13:30:00,96.06,96.15,96.05,96.13,26051.0,73.7513,73.8204,73.7436,73.805,26051.0
2019-03-21 13:35:00,96.13,96.22,96.11,96.16,16497.0,73.805,73.8741,73.7897,73.8281,16497.0
2019-03-21 13:40:00,96.16,96.24,96.11,96.18,13414.0,73.8281,73.8895,73.7897,73.8434,13414.0
2019-03-21 13:45:00,96.19,96.26,96.12,96.26,19299.0,73.8511,73.9048,73.7974,73.9048,19299.0
2019-03-21 13:50:00,96.27,96.41,96.27,96.41,25004.0,73.9125,74.02,73.9125,74.02,25004.0
2019-03-21 13:55:00,96.42,96.48,96.37,96.46,20222.0,74.0277,74.0738,73.9893,74.0584,20222.0
2019-03-21 14:00:00,96.47,96.55,96.42,96.55,33279.0,74.0661,74.1275,74.0277,74.1275,33279.0
2019-03-21 14:05:00,96.56,96.69,96.54,96.68,22708.0,74.1352,74.235,74.1198,74.2273,22708.0
2019-03-21 14:10:00,96.65,96.77,96.64,96.71,30561.0,74.2043,74.2964,74.1966,74.2503,30561.0
2019-03-21 14:15:00,96.71,96.73,96.64,96.68,40142.0,74.2503,74.2657,74.1966,74.2273,40142.0
2019-03-21 14:20:00,96.69,96.82,96.66,96.79,29005.0,74.235,74.3348,74.212,74.3118,29005.0
2019-03-21 14:25:00,96.78,96.8,96.73,96.77,33324.0,74.3041,74.3194,74.2657,74.2964,33324.0
2019-03-21 14:30:00,96.78,96.92,96.77,96.91,28872.0,74.3041,74.4116,74.2964,74.4039,28872.0
2019-03-21 14:35:00,96.92,97.02,96.87,97.01,30232.0,74.4116,74.4883,74.3732,74.4807,30232.0
2019-03-21 14:40:00,97.01,97.01,96.94,96.95,24791.0,74.4807,74.4807,74.4269,74.4346,24791.0
2019-03-21 14:45:00,96.97,96.98,96.94,96.95,33296.0,74.45,74.4576,74.4269,74.4346,33296.0
2019-03-21 14:50:00,96.95,96.97,96.93,96.96,35710.0,74.4346,74.45,74.4192,74.4423,35710.0
2019-03-21 14:55:00,96.96,97.03,96.95,96.96,51097.0,74.4423,74.496,74.4346,74.4423,51097.0
2019-03-21 15:00:00,96.97,97.11,96.94,96.95,34757.0,74.45,74.5574,74.4269,74.4346,34757.0
2019-03-21 15:05:00,96.95,97.01,96.79,96.83,35484.0,74.4346,74.4807,74.3118,74.3425,35484.0
2019-03-21 15:10:00,96.84,96.85,96.68,96.83,47103.0,74.3501,74.3578,74.2273,74.3425,47103.0
2019-03-21 15:15:00,96.82,96.87,96.72,96.82,195076.0,74.3348,74.3732,74.258,74.3348,195076.0
2019-03-21 15:20:00,96.82,96.86,96.74,96.85,35484.0,74.3348,74.3655,74.2734,74.3578,35484.0
2019-03-21 15:25:00,96.85,97.0,96.84,97.0,50055.0,74.3578,74.473,74.3501,74.473,50055.0
2019-03-21 15:30:00,97.0,97.07,96.92,97.05,91325.0,74.473,74.5267,74.4116,74.5114,91325.0
2019-03-21 15:35:00,97.05,97.23,97.01,97.19,122289.0,74.5114,74.6496,74.4807,74.6189,122289.0
2019-03-21 15:40:00,97.18,97.2,97.08,97.2,94282.0,74.6112,74.6265,74.5344,74.6265,94282.0
2019-03-21 15:45:00,97.2,97.2,96.98,97.0,343469.0,74.6265,74.6265,74.4576,74.473,343469.0
2019-03-21 15:50:00,97.01,97.02,96.74,96.84,346410.0,74.4807,74.4883,74.2734,74.3501,346410.0
2019-03-21 15:55:00,96.83,97.0,96.79,96.88,208735.0,74.3425,74.473,74.3118,74.3809,208735.0
2019-03-22 09:30:00,95.75,95.95,95.4,95.74,72993.0,73.5133,73.6668,73.2446,73.5056,72993.0
2019-03-22 09:35:00,95.74,95.77,95.06,95.06,72010.0,73.5056,73.5286,72.9835,72.9835,72010.0
2019-03-22 09:40:00,95.13,95.23,94.84,94.89,63574.0,73.0373,73.114,72.8146,72.853,63574.0
2019-03-22 09:45:00,94.91,94.92,94.32,94.39,86762.0,72.8684,72.876,72.4154,72.4691,86762.0
2019-03-22 09:50:00,94.4,94.71,94.28,94.36,132116.0,72.4768,72.7148,72.3847,72.4461,132116.0
2019-03-22 09:55:00,94.35,94.43,93.97,93.98,88756.0,72.4384,72.4998,72.1467,72.1543,88756.0
2019-03-22 10:00:00,93.95,94.03,93.64,93.64,35816.0,72.1313,72.1927,71.8933,71.8933,35816.0
2019-03-22 10:05:00,93.64,94.08,93.6,93.99,69898.0,71.8933,72.2311,71.8626,72.162,69898.0
2019-03-22 10:10:00,93.95,94.1,93.85,93.9,64425.0,72.1313,72.2465,72.0545,72.0929,64425.0
2019-03-22 10:15:00,93.9,94.19,93.77,94.12,53481.0,72.0929,72.3156,71.9931,72.2618,53481.0
2019-03-22 10:20:00,94.1,94.22,93.98,94.06,37246.0,72.2465,72.3386,72.1543,72.2158,37246.0
2019-03-22 10:25:00,94.05,94.08,93.97,94.06,322199.0,72.2081,72.2311,72.1467,72.2158,322199.0
2019-03-22 10:30:00,94.06,94.09,93.78,93.94,58314.0,72.2158,72.2388,72.0008,72.1236,58314.0
2019-03-22 10:35:00,93.95,94.01,93.83,93.87,48674.0,72.1313,72.1774,72.0392,72.0699,48674.0
2019-03-22 10:40:00,93.88,93.95,93.56,93.63,55984.0,72.0776,72.1313,71.8319,71.8856,55984.0
2019-03-22 10:45:00,93.63,93.65,93.34,93.45,89069.0,71.8856,71.901,71.663,71.7474,89069.0
2019-03-22 10:50:00,93.45,93.48,93.26,93.37,48062.0,71.7474,71.7705,71.6016,71.686,48062.0
2019-03-22 10:55:00,93.38,93.41,93.17,93.2,68253.0,71.6937,71.7167,71.5325,71.5555,68253.0
2019-03-22 11:00:00,93.22,93.23,93.01,93.12,134368.0,71.5708,71.5785,71.4096,71.4941,134368.0
2019-03-22 11:05:00,93.13,93.34,93.12,93.33,133969.0,71.5017,71.663,71.4941,71.6553,133969.0
2019-03-22 11:10:00,93.34,93.42,93.24,93.39,248888.0,71.663,71.7244,71.5862,71.7014,248888.0
2019-03-22 11:15:00,93.4,93.64,93.17,93.6,98800.0,71.709,71.8933,71.5325,71.8626,98800.0
2019-03-22 11:20:00,93.59,93.61,93.47,93.56,195058.0,71.8549,71.8703,71.7628,71.8319,195058.0
2019-03-22 11:25:00,93.54,93.55,93.38,93.44,82957.0,71.8165,71.8242,71.6937,71.7398,82957.0
2019-03-22 11:30:00,93.38,93.53,93.32,93.47,338201.0,71.6937,71.8089,71.6476,71.7628,338201.0
2019-03-22 11:35:00,93.46,93.5,93.17,93.23,141038.0,71.7551,71.7858,71.5325,71.5785,141038.0
2019-03-22 11:40:00,93.22,93.27,93.06,93.14,61201.0,71.5708,71.6092,71.448,71.5094,61201.0
2019-03-22 11:45:00,93.15,93.17,92.9,93.01,80978.0,71.5171,71.5325,71.3252,71.4096,80978.0
2019-03-22 11:50:00,92.99,93.07,92.96,92.99,204351.0,71.3943,71.4557,71.3712,71.3943,204351.0
2019-03-22 11:55:00,92.99,93.12,92.83,92.88,53987.0,71.3943,71.4941,71.2714,71.3098,53987.0
2019-03-22 12:00:00,92.9,93.17,92.86,92.98,27811.0,71.3252,71.5325,71.2945,71.3866,27811.0
2019-03-22 12:05:00,92.96,93.18,92.94,93.16,49582.0,71.3712,71.5401,71.3559,71.5248,49582.0
2019-03-22 12:10:00,93.16,93.23,93.03,93.06,26538.0,71.5248,71.5785,71.425,71.448,26538.0
2019-03-22 12:15:00,93.05,93.29,93.03,93.16,41748.0,71.4403,71.6246,71.425,71.5248,41748.0
2019-03-22 12:20:00,93.19,93.25,93.06,93.13,50779.0,71.5478,71.5939,71.448,71.5017,50779.0
2019-03-22 12:25:00,93.12,93.13,92.89,93.02,39020.0,71.4941,71.5017,71.3175,71.4173,39020.0
2019-03-22 12:30:00,93.01,93.28,92.94,93.26,41715.0,71.4096,71.6169,71.3559,71.6016,41715.0
2019-03-22 12:35:00,93.18,93.2,93.12,93.16,43088.0,71.5401,71.5555,71.4941,71.5248,43088.0
2019-03-22 12:40:00,93.15,93.15,92.94,92.96,308432.0,71.5171,71.5171,71.3559,71.3712,308432.0
2019-03-22 12:45:00,92.98,93.01,92.78,93.01,40025.0,71.3866,71.4096,71.233,71.4096,40025.0
2019-03-22 12:50:00,92.99,93.15,92.91,93.15,25404.0,71.3943,71.5171,71.3328,71.5171,25404.0
2019-03-22 12:55:00,93.15,93.29,93.12,93.26,41610.0,71.5171,71.6246,71.4941,71.6016,41610.0
2019-03-22 13:00:00,93.26,93.57,93.26,93.49,31084.0,71.6016,71.8396,71.6016,71.7781,31084.0
2019-03-22 13:05:00,93.51,93.64,93.47,93.62,15938.0,71.7935,71.8933,71.7628,71.878,15938.0
2019-03-22 13:10:00,93.62,93.64,93.51,93.6,25000.0,71.878,71.8933,71.7935,71.8626,25000.0
2019-03-22 13:15:00,93.61,93.68,93.55,93.64,17811.0,71.8703,71.924,71.8242,71.8933,17811.0
2019-03-22 13:20:00,93.63,93.66,93.57,93.63,68985.0,71.8856,71.9087,71.8396,71.8856,68985.0
2019-03-22 13:25:00,93.63,93.74,93.6,93.69,32206.0,71.8856,71.9701,71.8626,71.9317,32206.0
2019-03-22 13:30:00,93.69,93.97,93.69,93.96,28714.0,71.9317,72.1467,71.9317,72.139,28714.0
2019-03-22 13:35:00,93.97,94.03,93.88,93.93,109789.0,72.1467,72.1927,72.0776,72.116,109789.0
2019-03-22 13:40:00,93.92,93.99,93.77,93.83,124361.0,72.1083,72.162,71.9931,72.0392,124361.0
2019-03-22 13:45:00,93.8,93.99,93.8,93.91,28462.0,72.0161,72.162,72.0161,72.1006,28462.0
2019-03-22 13:50:00,93.91,93.95,93.77,93.84,20666.0,72.1006,72.1313,71.9931,72.0469,20666.0
2019-03-22 13:55:00,93.83,93.9,93.76,93.78,49159.0,72.0392,72.0929,71.9854,72.0008,49159.0
2019-03-22 14:00:00,93.77,93.94,93.76,93.91,38602.0,71.9931,72.1236,71.9854,72.1006,38602.0
2019-03-22 14:05:00,93.92,94.01,93.92,93.95,16597.0,72.1083,72.1774,72.1083,72.1313,16597.0
2019-03-22 14:10:00,93.95,94.11,93.95,94.08,21079.0,72.1313,72.2542,72.1313,72.2311,21079.0
2019-03-22 14:15:00,94.07,94.35,94.07,94.31,38887.0,72.2234,72.4384,72.2234,72.4077,38887.0
2019-03-22 14:20:00,94.31,94.41,94.29,94.39,15603.0,72.4077,72.4845,72.3924,72.4691,15603.0
2019-03-22 14:25:00,94.39,94.63,94.37,94.55,115164.0,72.4691,72.6534,72.4538,72.592,115164.0
2019-03-22 14:30:00,94.55,94.58,94.23,94.25,23895.0,72.592,72.615,72.3463,72.3616,23895.0
2019-03-22 14:35:00,94.25,94.45,94.23,94.44,35576.0,72.3616,72.5152,72.3463,72.5075,35576.0
2019-03-22 14:40:00,94.45,94.73,94.45,94.71,38229.0,72.5152,72.7302,72.5152,72.7148,38229.0
2019-03-22 14:45:00,94.7,94.89,94.67,94.88,36767.0,72.7071,72.853,72.6841,72.8453,36767.0
2019-03-22 14:50:00,94.86,95.06,94.83,95.02,56994.0,72.83,72.9835,72.8069,72.9528,56994.0
2019-03-22 14:55:00,95.01,95.06,94.98,95.0,78145.0,72.9451,72.9835,72.9221,72.9375,78145.0
2019-03-22 15:00:00,95.0,95.1,94.94,95.03,57578.0,72.9375,73.0142,72.8914,72.9605,57578.0
2019-03-22 15:05:00,95.02,95.25,95.01,95.22,60618.0,72.9528,73.1294,72.9451,73.1064,60618.0
2019-03-22 15:10:00,95.22,95.28,95.11,95.22,207065.0,73.1064,73.1524,73.0219,73.1064,207065.0
2019-03-22 15:15:00,95.23,95.35,94.99,95.13,267088.0,73.114,73.2062,72.9298,73.0373,267088.0
2019-03-22 15:20:00,95.13,95.26,95.12,95.22,70288.0,73.0373,73.1371,73.0296,73.1064,70288.0
2019-03-22 15:25:00,95.22,95.23,95.12,95.16,100337.0,73.1064,73.114,73.0296,73.0603,100337.0
2019-03-22 15:30:00,95.16,95.22,94.51,94.55,356369.0,73.0603,73.1064,72.5613,72.592,356369.0
2019-03-22 15:35:00,94.55,94.56,94.36,94.45,101941.0,72.592,72.5996,72.4461,72.5152,101941.0
2019-03-22 15:40:00,94.45,94.49,94.08,94.13,89673.0,72.5152,72.5459,72.2311,72.2695,89673.0
2019-03-22 15:45:00,94.14,94.38,94.12,94.25,70981.0,72.2772,72.4615,72.2618,72.3616,70981.0
2019-03-22 15:50:00,94.25,94.35,93.89,93.93,93325.0,72.3616,72.4384,72.0852,72.116,93325.0
2019-03-22 15:55:00,93.94,94.05,93.6,93.69,208804.0,72.1236,72.2081,71.8626,71.9317,208804.0
2019-03-25 09:30:00,93.55,93.58,92.9,93.48,41939.0,71.8242,71.8472,71.3252,71.7705,41939.0
2019-03-25 09:35:00,93.6,94.13,93.41,93.95,28263.0,71.8626,72.2695,71.7167,72.1313,28263.0
2019-03-25 09:40:00,93.94,93.99,93.13,93.14,11553.0,72.1236,72.162,71.5017,71.5094,11553.0
2019-03-25 09:45:00,93.08,93.08,92.7,92.75,25847.0,71.4634,71.4634,71.1716,71.21,25847.0
2019-03-25 09:50:00,92.77,93.03,92.73,92.77,23064.0,71.2254,71.425,71.1946,71.2254,23064.0
2019-03-25 09:55:00,92.79,92.86,92.42,92.43,20463.0,71.2407,71.2945,70.9566,70.9643,20463.0
2019-03-25 10:00:00,92.42,92.63,92.38,92.45,34105.0,70.9566,71.1179,70.9259,70.9797,34105.0
2019-03-25 10:05:00,92.45,92.71,92.44,92.61,43158.0,70.9797,71.1793,70.972,71.1025,43158.0
2019-03-25 10:10:00,92.59,92.59,92.38,92.4,34034.0,71.0872,71.0872,70.9259,70.9413,34034.0
2019-03-25 10:15:00,92.4,92.52,92.19,92.25,71713.0,70.9413,71.0334,70.7801,70.8261,71713.0
2019-03-25 10:20:00,92.21,92.4,92.19,92.4,23146.0,70.7954,70.9413,70.7801,70.9413,23146.0
2019-03-25 10:25:00,92.39,92.65,92.38,92.47,18416.0,70.9336,71.1332,70.9259,70.995,18416.0
2019-03-25 10:30:00,92.48,92.6,92.32,92.35,30772.0,71.0027,71.0948,70.8799,70.9029,30772.0
2019-03-25 10:35:00,92.33,92.53,92.28,92.35,16956.0,70.8875,71.0411,70.8491,70.9029,16956.0
2019-03-25 10:40:00,92.32,92.5,92.28,92.37,22352.0,70.8799,71.0181,70.8491,70.9182,22352.0
2019-03-25 10:45:00,92.32,92.49,92.21,92.49,11620.0,70.8799,71.0104,70.7954,71.0104,11620.0
2019-03-25 10:50:00,92.49,92.93,92.46,92.82,66204.0,71.0104,71.3482,70.9873,71.2637,66204.0
2019-03-25 10:55:00,92.8,92.94,92.51,92.63,21961.0,71.2484,71.3559,71.0257,71.1179,21961.0
2019-03-25 11:00:00,92.64,92.72,92.46,92.5,19597.0,71.1255,71.187,70.9873,71.0181,19597.0
2019-03-25 11:05:00,92.5,92.61,92.4,92.42,35519.0,71.0181,71.1025,70.9413,70.9566,35519.0
2019-03-25 11:10:00,92.44,92.56,92.32,92.53,22803.0,70.972,71.0641,70.8799,71.0411,22803.0
2019-03-25 11:15:00,92.51,92.76,92.45,92.53,47884.0,71.0257,71.2177,70.9797,71.0411,47884.0
2019-03-25 11:20:00,92.55,92.77,92.55,92.61,58421.0,71.0564,71.2254,71.0564,71.1025,58421.0
2019-03-25 11:25:00,92.62,92.71,92.54,92.7,64794.0,71.1102,71.1793,71.0488,71.1716,64794.0
2019-03-25 11:30:00,92.67,92.82,92.54,92.57,38734.0,71.1486,71.2637,71.0488,71.0718,38734.0
2019-03-25 11:35:00,92.56,92.59,92.19,92.29,22066.0,71.0641,71.0872,70.7801,70.8568,22066.0
2019-03-25 11:40:00,92.31,92.35,92.15,92.2,14753.0,70.8722,70.9029,70.7493,70.7877,14753.0
2019-03-25 11:45:00,92.21,92.36,92.17,92.19,24912.0,70.7954,70.9106,70.7647,70.7801,24912.0
2019-03-25 11:50:00,92.19,92.2,92.04,92.19,26838.0,70.7801,70.7877,70.6649,70.7801,26838.0
2019-03-25 11:55:00,92.21,92.4,92.08,92.08,16561.0,70.7954,70.9413,70.6956,70.6956,16561.0
2019-03-25 12:00:00,92.06,92.3,91.98,92.3,15512.0,70.6802,70.8645,70.6188,70.8645,15512.0
2019-03-25 12:05:00,92.28,92.55,92.28,92.55,73277.0,70.8491,71.0564,70.8491,71.0564,73277.0
2019-03-25 12:10:00,92.55,92.7,92.5,92.5,19613.0,71.0564,71.1716,71.0181,71.0181,19613.0
2019-03-25 12:15:00,92.53,92.67,92.49,92.66,11689.0,71.0411,71.1486,71.0104,71.1409,11689.0
2019-03-25 12:20:00,92.67,92.93,92.67,92.9,17619.0,71.1486,71.3482,71.1486,71.3252,17619.0
2019-03-25 12:25:00,92.9,92.98,92.88,92.94,28949.0,71.3252,71.3866,71.3098,71.3559,28949.0
2019-03-25 12:30:00,92.94,92.98,92.7,92.79,19330.0,71.3559,71.3866,71.1716,71.2407,19330.0
2019-03-25 12:35:00,92.8,92.8,92.36,92.38,16465.0,71.2484,71.2484,70.9106,70.9259,16465.0
2019-03-25 12:40:00,92.36,92.55,92.35,92.46,21164.0,70.9106,71.0564,70.9029,70.9873,21164.0
2019-03-25 12:45:00,92.46,92.62,92.38,92.62,7452.0,70.9873,71.1102,70.9259,71.1102,7452.0
2019-03-25 12:50:00,92.61,92.77,92.59,92.75,7930.0,71.1025,71.2254,71.0872,71.21,7930.0
2019-03-25 12:55:00,92.75,92.88,92.69,92.88,17379.0,71.21,71.3098,71.1639,71.3098,17379.0
2019-03-25 13:00:00,92.88,92.9,92.66,92.67,17006.0,71.3098,71.3252,71.1409,71.1486,17006.0
2019-03-25 13:05:00,92.66,92.8,92.59,92.74,19247.0,71.1409,71.2484,71.0872,71.2023,19247.0
2019-03-25 13:10:00,92.74,93.06,92.7,92.97,23016.0,71.2023,71.448,71.1716,71.3789,23016.0
2019-03-25 13:15:00,92.95,93.02,92.8,93.0,20982.0,71.3636,71.4173,71.2484,71.4019,20982.0
2019-03-25 13:20:00,92.98,93.03,92.91,92.99,11749.0,71.3866,71.425,71.3328,71.3943,11749.0
2019-03-25 13:25:00,93.01,93.1,92.95,93.09,10674.0,71.4096,71.4787,71.3636,71.471,10674.0
2019-03-25 13:30:00,93.09,93.17,93.04,93.12,19969.0,71.471,71.5325,71.4326,71.4941,19969.0
2019-03-25 13:35:00,93.16,93.33,93.16,93.32,13556.0,71.5248,71.6553,71.5248,71.6476,13556.0
2019-03-25 13:40:00,93.28,93.32,93.12,93.21,17300.0,71.6169,71.6476,71.4941,71.5632,17300.0
2019-03-25 13:45:00,93.23,93.28,93.12,93.17,9255.0,71.5785,71.6169,71.4941,71.5325,9255.0
2019-03-25 13:50:00,93.19,93.24,93.07,93.11,8275.0,71.5478,71.5862,71.4557,71.4864,8275.0
2019-03-25 13:55:00,93.1,93.1,92.97,92.97,16794.0,71.4787,71.4787,71.3789,71.3789,16794.0
2019-03-25 14:00:00,92.96,93.01,92.75,92.76,13600.0,71.3712,71.4096,71.21,71.2177,13600.0
2019-03-25 14:05:00,92.78,92.78,92.64,92.66,14719.0,71.233,71.233,71.1255,71.1409,14719.0
2019-03-25 14:10:00,92.64,92.77,92.57,92.62,15174.0,71.1255,71.2254,71.0718,71.1102,15174.0
2019-03-25 14:15:00,92.64,92.65,92.42,92.44,17046.0,71.1255,71.1332,70.9566,70.972,17046.0
2019-03-25 14:20:00,92.44,92.49,92.32,92.35,13508.0,70.972,71.0104,70.8799,70.9029,13508.0
2019-03-25 14:25:00,92.33,92.35,92.13,92.31,21113.0,70.8875,70.9029,70.734,70.8722,21113.0
2019-03-25 14:30:00,92.34,92.53,92.34,92.5,16272.0,70.8952,71.0411,70.8952,71.0181,16272.0
2019-03-25 14:35:00,92.51,92.51,92.34,92.41,12709.0,71.0257,71.0257,70.8952,70.949,12709.0
2019-03-25 14:40:00,92.39,92.63,92.38,92.54,14339.0,70.9336,71.1179,70.9259,71.0488,14339.0
2019-03-25 14:45:00,92.54,92.54,92.43,92.43,12472.0,71.0488,71.0488,70.9643,70.9643,12472.0
2019-03-25 14:50:00,92.45,92.46,92.3,92.3,15143.0,70.9797,70.9873,70.8645,70.8645,15143.0
2019-03-25 14:55:00,92.32,92.55,92.29,92.41,21947.0,70.8799,71.0564,70.8568,70.949,21947.0
2019-03-25 15:00:00,92.43,92.59,92.43,92.54,47775.0,70.9643,71.0872,70.9643,71.0488,47775.0
2019-03-25 15:05:00,92.54,92.57,92.46,92.47,43688.0,71.0488,71.0718,70.9873,70.995,43688.0
2019-03-25 15:10:00,92.49,92.68,92.49,92.68,30380.0,71.0104,71.1563,71.0104,71.1563,30380.0
2019-03-25 15:15:00,92.67,92.69,92.46,92.48,18754.0,71.1486,71.1639,70.9873,71.0027,18754.0
2019-03-25 15:20:00,92.48,92.72,92.48,92.65,34258.0,71.0027,71.187,71.0027,71.1332,34258.0
2019-03-25 15:25:00,92.64,92.71,92.58,92.59,19967.0,71.1255,71.1793,71.0795,71.0872,19967.0
2019-03-25 15:30:00,92.58,92.64,92.49,92.54,26186.0,71.0795,71.1255,71.0104,71.0488,26186.0
2019-03-25 15:35:00,92.55,92.77,92.55,92.69,35710.0,71.0564,71.2254,71.0564,71.1639,35710.0
2019-03-25 15:40:00,92.69,92.83,92.65,92.82,49895.0,71.1639,71.2714,71.1332,71.2637,49895.0
2019-03-25 15:45:00,92.82,92.93,92.65,92.66,56749.0,71.2637,71.3482,71.1332,71.1409,56749.0
2019-03-25 15:50:00,92.67,92.79,92.65,92.74,71752.0,71.1486,71.2407,71.1332,71.2023,71752.0
2019-03-25 15:55:00,92.74,92.84,92.67,92.78,163089.0,71.2023,71.2791,71.1486,71.233,163089.0
2019-03-26 09:30:00,94.45,95.28,94.42,95.22,83665.0,72.5152,73.1524,72.4922,73.1064,83665.0
2019-03-26 09:35:00,95.28,95.71,95.28,95.38,50521.0,73.1524,73.4826,73.1524,73.2292,50521.0
2019-03-26 09:40:00,95.43,95.97,95.24,95.88,29347.0,73.2676,73.6822,73.1217,73.6131,29347.0
2019-03-26 09:45:00,95.9,95.9,95.21,95.29,28045.0,73.6285,73.6285,73.0987,73.1601,28045.0
2019-03-26 09:50:00,95.3,95.63,95.07,95.63,17007.0,73.1678,73.4212,72.9912,73.4212,17007.0
2019-03-26 09:55:00,95.53,95.54,95.35,95.5,21042.0,73.3444,73.3521,73.2062,73.3213,21042.0
2019-03-26 10:00:00,95.5,95.54,95.32,95.38,46934.0,73.3213,73.3521,73.1831,73.2292,46934.0
2019-03-26 10:05:00,95.41,95.56,95.37,95.47,50227.0,73.2522,73.3674,73.2215,73.2983,50227.0
2019-03-26 10:10:00,95.47,95.58,95.4,95.43,34811.0,73.2983,73.3828,73.2446,73.2676,34811.0
2019-03-26 10:15:00,95.44,95.52,95.31,95.52,11500.0,73.2753,73.3367,73.1755,73.3367,11500.0
2019-03-26 10:20:00,95.49,95.6,95.4,95.45,10221.0,73.3137,73.3981,73.2446,73.283,10221.0
2019-03-26 10:25:00,95.48,95.62,95.48,95.51,11339.0,73.306,73.4135,73.306,73.329,11339.0
2019-03-26 10:30:00,95.53,95.61,95.42,95.54,11156.0,73.3444,73.4058,73.2599,73.3521,11156.0
2019-03-26 10:35:00,95.51,95.62,95.4,95.56,13031.0,73.329,73.4135,73.2446,73.3674,13031.0
2019-03-26 10:40:00,95.54,95.8,95.54,95.73,14422.0,73.3521,73.5517,73.3521,73.4979,14422.0
2019-03-26 10:45:00,95.75,95.92,95.75,95.89,39295.0,73.5133,73.6438,73.5133,73.6208,39295.0
2019-03-26 10:50:00,95.89,95.99,95.85,95.86,23514.0,73.6208,73.6975,73.5901,73.5977,23514.0
2019-03-26 10:55:00,95.87,95.94,95.84,95.89,7957.0,73.6054,73.6592,73.5824,73.6208,7957.0
2019-03-26 11:00:00,95.92,95.98,95.57,95.57,23349.0,73.6438,73.6899,73.3751,73.3751,23349.0
2019-03-26 11:05:00,95.54,95.66,95.42,95.44,12123.0,73.3521,73.4442,73.2599,73.2753,12123.0
2019-03-26 11:10:00,95.42,95.42,95.07,95.12,13929.0,73.2599,73.2599,72.9912,73.0296,13929.0
2019-03-26 11:15:00,95.14,95.16,94.81,94.84,19198.0,73.045,73.0603,72.7916,72.8146,19198.0
2019-03-26 11:20:00,94.85,95.06,94.85,95.04,9068.0,72.8223,72.9835,72.8223,72.9682,9068.0
2019-03-26 11:25:00,95.03,95.21,95.02,95.09,25113.0,72.9605,73.0987,72.9528,73.0066,25113.0
2019-03-26 11:30:00,95.09,95.12,94.91,95.0,22914.0,73.0066,73.0296,72.8684,72.9375,22914.0
2019-03-26 11:35:00,95.0,95.38,94.96,95.35,10465.0,72.9375,73.2292,72.9068,73.2062,10465.0
2019-03-26 11:40:00,95.34,95.48,95.32,95.42,59659.0,73.1985,73.306,73.1831,73.2599,59659.0
2019-03-26 11:45:00,95.39,95.42,95.23,95.42,11449.0,73.2369,73.2599,73.114,73.2599,11449.0
2019-03-26 11:50:00,95.38,95.38,95.08,95.18,13449.0,73.2292,73.2292,72.9989,73.0757,13449.0
2019-03-26 11:55:00,95.15,95.27,95.11,95.19,4223.0,73.0526,73.1448,73.0219,73.0833,4223.0
2019-03-26 12:00:00,95.18,95.39,95.13,95.33,9479.0,73.0757,73.2369,73.0373,73.1908,9479.0
2019-03-26 12:05:00,95.31,95.31,95.06,95.1,11316.0,73.1755,73.1755,72.9835,73.0142,11316.0
2019-03-26 12:10:00,95.1,95.15,95.01,95.15,5313.0,73.0142,73.0526,72.9451,73.0526,5313.0
2019-03-26 12:15:00,95.17,95.23,95.11,95.2,3280.0,73.068,73.114,73.0219,73.091,3280.0
2019-03-26 12:20:00,95.21,95.22,95.02,95.03,15116.0,73.0987,73.1064,72.9528,72.9605,15116.0
2019-03-26 12:25:00,95.01,95.07,95.0,95.07,8871.0,72.9451,72.9912,72.9375,72.9912,8871.0
2019-03-26 12:30:00,95.03,95.14,95.02,95.09,3158.0,72.9605,73.045,72.9528,73.0066,3158.0
2019-03-26 12:35:00,95.08,95.15,94.97,94.98,6846.0,72.9989,73.0526,72.9144,72.9221,6846.0
2019-03-26 12:40:00,94.96,95.07,94.91,95.04,6381.0,72.9068,72.9912,72.8684,72.9682,6381.0
2019-03-26 12:45:00,95.01,95.02,94.84,94.89,6351.0,72.9451,72.9528,72.8146,72.853,6351.0
2019-03-26 12:50:00,94.9,95.0,94.88,95.0,12200.0,72.8607,72.9375,72.8453,72.9375,12200.0
2019-03-26 12:55:00,95.0,95.04,94.81,94.91,10197.0,72.9375,72.9682,72.7916,72.8684,10197.0
2019-03-26 13:00:00,94.89,94.97,94.8,94.8,17353.0,72.853,72.9144,72.7839,72.7839,17353.0
2019-03-26 13:05:00,94.78,94.89,94.74,94.87,9969.0,72.7686,72.853,72.7378,72.8377,9969.0
2019-03-26 13:10:00,94.83,94.98,94.83,94.96,11958.0,72.8069,72.9221,72.8069,72.9068,11958.0
2019-03-26 13:15:00,94.94,95.03,94.94,95.01,39303.0,72.8914,72.9605,72.8914,72.9451,39303.0
2019-03-26 13:20:00,95.02,95.02,94.87,94.91,14378.0,72.9528,72.9528,72.8377,72.8684,14378.0
2019-03-26 13:25:00,94.9,94.93,94.79,94.8,8381.0,72.8607,72.8837,72.7762,72.7839,8381.0
2019-03-26 13:30:00,94.78,94.78,94.68,94.69,8540.0,72.7686,72.7686,72.6918,72.6995,8540.0
2019-03-26 13:35:00,94.71,94.72,94.6,94.66,6365.0,72.7148,72.7225,72.6304,72.6764,6365.0
2019-03-26 13:40:00,94.71,94.78,94.67,94.77,7606.0,72.7148,72.7686,72.6841,72.7609,7606.0
2019-03-26 13:45:00,94.77,94.83,94.71,94.78,8961.0,72.7609,72.8069,72.7148,72.7686,8961.0
2019-03-26 13:50:00,94.78,94.85,94.68,94.71,10273.0,72.7686,72.8223,72.6918,72.7148,10273.0
2019-03-26 13:55:00,94.71,94.71,94.57,94.57,6686.0,72.7148,72.7148,72.6073,72.6073,6686.0
2019-03-26 14:00:00,94.57,94.6,94.46,94.51,6332.0,72.6073,72.6304,72.5229,72.5613,6332.0
2019-03-26 14:05:00,94.51,94.63,94.49,94.59,7851.0,72.5613,72.6534,72.5459,72.6227,7851.0
2019-03-26 14:10:00,94.6,94.6,94.43,94.52,11226.0,72.6304,72.6304,72.4998,72.5689,11226.0
2019-03-26 14:15:00,94.53,94.75,94.53,94.72,13884.0,72.5766,72.7455,72.5766,72.7225,13884.0
2019-03-26 14:20:00,94.7,94.74,94.59,94.74,9978.0,72.7071,72.7378,72.6227,72.7378,9978.0
2019-03-26 14:25:00,94.73,94.73,94.41,94.46,16315.0,72.7302,72.7302,72.4845,72.5229,16315.0
2019-03-26 14:30:00,94.44,94.45,94.27,94.31,22531.0,72.5075,72.5152,72.377,72.4077,22531.0
2019-03-26 14:35:00,94.3,94.59,94.29,94.54,11345.0,72.4,72.6227,72.3924,72.5843,11345.0
2019-03-26 14:40:00,94.54,94.65,94.48,94.64,8744.0,72.5843,72.6687,72.5382,72.6611,8744.0
2019-03-26 14:45:00,94.66,94.77,94.64,94.73,8206.0,72.6764,72.7609,72.6611,72.7302,8206.0
2019-03-26 14:50:00,94.72,94.74,94.6,94.66,10698.0,72.7225,72.7378,72.6304,72.6764,10698.0
2019-03-26 14:55:00,94.67,94.88,94.63,94.87,10943.0,72.6841,72.8453,72.6534,72.8377,10943.0
2019-03-26 15:00:00,94.87,95.03,94.84,94.87,24281.0,72.8377,72.9605,72.8146,72.8377,24281.0
2019-03-26 15:05:00,94.87,94.93,94.76,94.8,8838.0,72.8377,72.8837,72.7532,72.7839,8838.0
2019-03-26 15:10:00,94.78,94.9,94.7,94.77,13577.0,72.7686,72.8607,72.7071,72.7609,13577.0
2019-03-26 15:15:00,94.76,94.83,94.68,94.68,10570.0,72.7532,72.8069,72.6918,72.6918,10570.0
2019-03-26 15:20:00,94.67,94.74,94.64,94.68,9637.0,72.6841,72.7378,72.6611,72.6918,9637.0
2019-03-26 15:25:00,94.68,94.72,94.56,94.56,10562.0,72.6918,72.7225,72.5996,72.5996,10562.0
2019-03-26 15:30:00,94.55,94.82,94.55,94.79,34637.0,72.592,72.7993,72.592,72.7762,34637.0
2019-03-26 15:35:00,94.8,94.85,94.51,94.57,26865.0,72.7839,72.8223,72.5613,72.6073,26865.0
2019-03-26 15:40:00,94.56,94.73,94.55,94.59,28966.0,72.5996,72.7302,72.592,72.6227,28966.0
2019-03-26 15:45:00,94.59,94.67,94.43,94.64,55713.0,72.6227,72.6841,72.4998,72.6611,55713.0
2019-03-26 15:50:00,94.63,94.7,94.57,94.69,71732.0,72.6534,72.7071,72.6073,72.6995,71732.0
2019-03-26 15:55:00,94.69,94.83,94.56,94.76,156837.0,72.6995,72.8069,72.5996,72.7532,156837.0
2019-03-27 09:30:00,94.32,95.14,94.28,94.85,34591.0,72.4154,73.045,72.3847,72.8223,34591.0
2019-03-27 09:35:00,94.93,95.32,94.85,95.26,14715.0,72.8837,73.1831,72.8223,73.1371,14715.0
2019-03-27 09:40:00,95.27,95.45,94.9,94.97,20748.0,73.1448,73.283,72.8607,72.9144,20748.0
2019-03-27 09:45:00,95.03,95.25,94.82,94.99,22365.0,72.9605,73.1294,72.7993,72.9298,22365.0
2019-03-27 09:50:00,95.01,95.24,94.91,95.19,30222.0,72.9451,73.1217,72.8684,73.0833,30222.0
2019-03-27 09:55:00,95.15,95.15,94.7,94.84,14637.0,73.0526,73.0526,72.7071,72.8146,14637.0
2019-03-27 10:00:00,94.84,94.85,94.5,94.5,111904.0,72.8146,72.8223,72.5536,72.5536,111904.0
2019-03-27 10:05:00,94.52,94.71,94.49,94.53,15242.0,72.5689,72.7148,72.5459,72.5766,15242.0
2019-03-27 10:10:00,94.56,94.88,94.56,94.85,8337.0,72.5996,72.8453,72.5996,72.8223,8337.0
2019-03-27 10:15:00,94.85,95.02,94.73,95.01,6914.0,72.8223,72.9528,72.7302,72.9451,6914.0
2019-03-27 10:20:00,95.01,95.15,94.88,95.15,5687.0,72.9451,73.0526,72.8453,73.0526,5687.0
2019-03-27 10:25:00,95.14,95.17,94.87,94.9,5958.0,73.045,73.068,72.8377,72.8607,5958.0
2019-03-27 10:30:00,94.88,95.07,94.62,94.73,17726.0,72.8453,72.9912,72.6457,72.7302,17726.0
2019-03-27 10:35:00,94.75,94.84,94.65,94.73,22161.0,72.7455,72.8146,72.6687,72.7302,22161.0
2019-03-27 10:40:00,94.7,94.7,94.41,94.55,15694.0,72.7071,72.7071,72.4845,72.592,15694.0
2019-03-27 10:45:00,94.53,94.76,94.38,94.61,43855.0,72.5766,72.7532,72.4615,72.638,43855.0
2019-03-27 10:50:00,94.56,94.79,94.47,94.73,32958.0,72.5996,72.7762,72.5305,72.7302,32958.0
2019-03-27 10:55:00,94.77,95.1,94.76,95.08,26315.0,72.7609,73.0142,72.7532,72.9989,26315.0
2019-03-27 11:00:00,95.05,95.09,94.82,94.84,18507.0,72.9759,73.0066,72.7993,72.8146,18507.0
2019-03-27 11:05:00,94.84,95.1,94.73,95.08,24461.0,72.8146,73.0142,72.7302,72.9989,24461.0
2019-03-27 11:10:00,95.09,95.1,94.81,94.81,14765.0,73.0066,73.0142,72.7916,72.7916,14765.0
2019-03-27 11:15:00,94.82,94.85,94.63,94.64,15344.0,72.7993,72.8223,72.6534,72.6611,15344.0
2019-03-27 11:20:00,94.64,94.64,94.48,94.59,24846.0,72.6611,72.6611,72.5382,72.6227,24846.0
2019-03-27 11:25:00,94.6,94.72,94.32,94.34,25724.0,72.6304,72.7225,72.4154,72.4307,25724.0
2019-03-27 11:30:00,94.32,94.49,94.15,94.19,24304.0,72.4154,72.5459,72.2849,72.3156,24304.0
2019-03-27 11:35:00,94.19,94.42,94.14,94.3,20289.0,72.3156,72.4922,72.2772,72.4,20289.0
2019-03-27 11:40:00,94.3,94.33,93.97,93.98,34440.0,72.4,72.4231,72.1467,72.1543,34440.0
2019-03-27 11:45:00,94.0,94.07,93.83,93.98,35406.0,72.1697,72.2234,72.0392,72.1543,35406.0
2019-03-27 11:50:00,93.97,94.08,93.64,93.79,50541.0,72.1467,72.2311,71.8933,72.0085,50541.0
2019-03-27 11:55:00,93.8,94.17,93.78,93.94,27660.0,72.0161,72.3002,72.0008,72.1236,27660.0
2019-03-27 12:00:00,93.96,94.2,93.84,94.17,19604.0,72.139,72.3233,72.0469,72.3002,19604.0
2019-03-27 12:05:00,94.17,94.19,93.9,93.95,17720.0,72.3002,72.3156,72.0929,72.1313,17720.0
2019-03-27 12:10:00,93.94,94.19,93.94,94.0,17899.0,72.1236,72.3156,72.1236,72.1697,17899.0
2019-03-27 12:15:00,94.04,94.13,93.97,94.1,18376.0,72.2004,72.2695,72.1467,72.2465,18376.0
2019-03-27 12:20:00,94.09,94.35,94.03,94.16,23174.0,72.2388,72.4384,72.1927,72.2925,23174.0
2019-03-27 12:25:00,94.14,94.33,94.01,94.29,27506.0,72.2772,72.4231,72.1774,72.3924,27506.0
2019-03-27 12:30:00,94.29,94.3,94.19,94.25,14044.0,72.3924,72.4,72.3156,72.3616,14044.0
2019-03-27 12:35:00,94.29,94.43,94.21,94.4,17293.0,72.3924,72.4998,72.3309,72.4768,17293.0
2019-03-27 12:40:00,94.37,94.44,94.28,94.41,13532.0,72.4538,72.5075,72.3847,72.4845,13532.0
2019-03-27 12:45:00,94.42,94.5,94.31,94.48,23458.0,72.4922,72.5536,72.4077,72.5382,23458.0
2019-03-27 12:50:00,94.49,94.53,94.4,94.47,21407.0,72.5459,72.5766,72.4768,72.5305,21407.0
2019-03-27 12:55:00,94.47,94.48,94.33,94.33,12647.0,72.5305,72.5382,72.4231,72.4231,12647.0
2019-03-27 13:00:00,94.35,94.4,94.27,94.35,13947.0,72.4384,72.4768,72.377,72.4384,13947.0
2019-03-27 13:05:00,94.35,94.51,94.35,94.35,17336.0,72.4384,72.5613,72.4384,72.4384,17336.0
2019-03-27 13:10:00,94.38,94.77,94.35,94.77,23196.0,72.4615,72.7609,72.4384,72.7609,23196.0
2019-03-27 13:15:00,94.75,94.83,94.68,94.71,12412.0,72.7455,72.8069,72.6918,72.7148,12412.0
2019-03-27 13:20:00,94.7,94.91,94.66,94.69,12814.0,72.7071,72.8684,72.6764,72.6995,12814.0
2019-03-27 13:25:00,94.71,94.83,94.71,94.73,14391.0,72.7148,72.8069,72.7148,72.7302,14391.0
2019-03-27 13:30:00,94.73,94.79,94.63,94.69,20584.0,72.7302,72.7762,72.6534,72.6995,20584.0
2019-03-27 13:35:00,94.71,94.77,94.58,94.63,19082.0,72.7148,72.7609,72.615,72.6534,19082.0
2019-03-27 13:40:00,94.63,94.94,94.61,94.91,20264.0,72.6534,72.8914,72.638,72.8684,20264.0
2019-03-27 13:45:00,94.91,94.95,94.61,94.65,14042.0,72.8684,72.8991,72.638,72.6687,14042.0
2019-03-27 13:50:00,94.64,94.64,94.55,94.6,11091.0,72.6611,72.6611,72.592,72.6304,11091.0
2019-03-27 13:55:00,94.6,94.63,94.54,94.59,23028.0,72.6304,72.6534,72.5843,72.6227,23028.0
2019-03-27 14:00:00,94.59,94.69,94.54,94.65,12544.0,72.6227,72.6995,72.5843,72.6687,12544.0
2019-03-27 14:05:00,94.67,94.71,94.56,94.71,16131.0,72.6841,72.7148,72.5996,72.7148,16131.0
2019-03-27 14:10:00,94.69,94.79,94.67,94.7,22246.0,72.6995,72.7762,72.6841,72.7071,22246.0
2019-03-27 14:15:00,94.73,94.75,94.56,94.58,17474.0,72.7302,72.7455,72.5996,72.615,17474.0
2019-03-27 14:20:00,94.58,94.72,94.55,94.69,11025.0,72.615,72.7225,72.592,72.6995,11025.0
2019-03-27 14:25:00,94.68,94.79,94.59,94.79,13265.0,72.6918,72.7762,72.6227,72.7762,13265.0
2019-03-27 14:30:00,94.77,94.87,94.76,94.76,15659.0,72.7609,72.8377,72.7532,72.7532,15659.0
2019-03-27 14:35:00,94.79,94.81,94.56,94.62,36710.0,72.7762,72.7916,72.5996,72.6457,36710.0
2019-03-27 14:40:00,94.62,94.77,94.62,94.77,16764.0,72.6457,72.7609,72.6457,72.7609,16764.0
2019-03-27 14:45:00,94.79,94.83,94.73,94.8,11271.0,72.7762,72.8069,72.7302,72.7839,11271.0
2019-03-27 14:50:00,94.8,94.89,94.72,94.75,11026.0,72.7839,72.853,72.7225,72.7455,11026.0
2019-03-27 14:55:00,94.75,94.77,94.64,94.7,20749.0,72.7455,72.7609,72.6611,72.7071,20749.0
2019-03-27 15:00:00,94.71,94.76,94.64,94.69,21164.0,72.7148,72.7532,72.6611,72.6995,21164.0
2019-03-27 15:05:00,94.7,94.73,94.66,94.67,21320.0,72.7071,72.7302,72.6764,72.6841,21320.0
2019-03-27 15:10:00,94.68,94.71,94.57,94.65,49979.0,72.6918,72.7148,72.6073,72.6687,49979.0
2019-03-27 15:15:00,94.67,94.73,94.63,94.69,18728.0,72.6841,72.7302,72.6534,72.6995,18728.0
2019-03-27 15:20:00,94.69,94.74,94.63,94.72,47315.0,72.6995,72.7378,72.6534,72.7225,47315.0
2019-03-27 15:25:00,94.71,94.83,94.68,94.83,14589.0,72.7148,72.8069,72.6918,72.8069,14589.0
2019-03-27 15:30:00,94.84,94.95,94.83,94.92,29173.0,72.8146,72.8991,72.8069,72.876,29173.0
2019-03-27 15:35:00,94.91,94.91,94.76,94.84,33511.0,72.8684,72.8684,72.7532,72.8146,33511.0
2019-03-27 15:40:00,94.85,94.86,94.64,94.7,45971.0,72.8223,72.83,72.6611,72.7071,45971.0
2019-03-27 15:45:00,94.7,94.73,94.65,94.67,79784.0,72.7071,72.7302,72.6687,72.6841,79784.0
2019-03-27 15:50:00,94.67,94.72,94.48,94.54,66282.0,72.6841,72.7225,72.5382,72.5843,66282.0
2019-03-27 15:55:00,94.53,94.67,94.48,94.59,125808.0,72.5766,72.6841,72.5382,72.6227,125808.0
2019-03-28 09:30:00,93.81,94.46,93.72,93.99,45984.0,72.0238,72.5229,71.9547,72.162,45984.0
2019-03-28 09:35:00,94.0,94.58,94.0,94.53,22662.0,72.1697,72.615,72.1697,72.5766,22662.0
2019-03-28 09:40:00,94.51,94.63,94.23,94.59,21299.0,72.5613,72.6534,72.3463,72.6227,21299.0
2019-03-28 09:45:00,94.64,94.78,94.26,94.44,34038.0,72.6611,72.7686,72.3693,72.5075,34038.0
2019-03-28 09:50:00,94.47,94.79,94.31,94.51,36408.0,72.5305,72.7762,72.4077,72.5613,36408.0
2019-03-28 09:55:00,94.53,94.79,94.53,94.78,28615.0,72.5766,72.7762,72.5766,72.7686,28615.0
2019-03-28 10:00:00,94.85,94.98,94.73,94.98,31561.0,72.8223,72.9221,72.7302,72.9221,31561.0
2019-03-28 10:05:00,94.98,95.15,94.95,95.13,43022.0,72.9221,73.0526,72.8991,73.0373,43022.0
2019-03-28 10:10:00,95.13,95.22,95.04,95.05,39347.0,73.0373,73.1064,72.9682,72.9759,39347.0
2019-03-28 10:15:00,95.08,95.19,94.98,95.19,50531.0,72.9989,73.0833,72.9221,73.0833,50531.0
2019-03-28 10:20:00,95.2,95.24,95.09,95.11,24186.0,73.091,73.1217,73.0066,73.0219,24186.0
2019-03-28 10:25:00,95.1,95.26,94.92,95.17,60209.0,73.0142,73.1371,72.876,73.068,60209.0
2019-03-28 10:30:00,95.2,95.47,95.13,95.27,23842.0,73.091,73.2983,73.0373,73.1448,23842.0
2019-03-28 10:35:00,95.29,95.34,94.92,94.92,17144.0,73.1601,73.1985,72.876,72.876,17144.0
2019-03-28 10:40:00,94.95,95.0,94.89,94.95,15104.0,72.8991,72.9375,72.853,72.8991,15104.0
2019-03-28 10:45:00,94.95,95.12,94.88,95.11,20927.0,72.8991,73.0296,72.8453,73.0219,20927.0
2019-03-28 10:50:00,95.1,95.21,94.98,95.07,21796.0,73.0142,73.0987,72.9221,72.9912,21796.0
2019-03-28 10:55:00,95.06,95.06,94.91,94.95,18562.0,72.9835,72.9835,72.8684,72.8991,18562.0
2019-03-28 11:00:00,94.95,94.98,94.76,94.8,21004.0,72.8991,72.9221,72.7532,72.7839,21004.0
2019-03-28 11:05:00,94.74,94.74,94.53,94.58,16248.0,72.7378,72.7378,72.5766,72.615,16248.0
2019-03-28 11:10:00,94.56,94.75,94.54,94.72,11812.0,72.5996,72.7455,72.5843,72.7225,11812.0
2019-03-28 11:15:00,94.73,94.73,94.6,94.6,22866.0,72.7302,72.7302,72.6304,72.6304,22866.0
2019-03-28 11:20:00,94.53,94.82,94.53,94.62,13417.0,72.5766,72.7993,72.5766,72.6457,13417.0
2019-03-28 11:25:00,94.59,94.6,94.41,94.41,15694.0,72.6227,72.6304,72.4845,72.4845,15694.0
2019-03-28 11:30:00,94.41,94.7,94.4,94.66,20244.0,72.4845,72.7071,72.4768,72.6764,20244.0
2019-03-28 11:35:00,94.68,94.71,94.37,94.39,19513.0,72.6918,72.7148,72.4538,72.4691,19513.0
2019-03-28 11:40:00,94.36,94.36,94.18,94.3,26840.0,72.4461,72.4461,72.3079,72.4,26840.0
2019-03-28 11:45:00,94.3,94.53,94.15,94.46,11761.0,72.4,72.5766,72.2849,72.5229,11761.0
2019-03-28 11:50:00,94.48,94.53,94.26,94.3,14196.0,72.5382,72.5766,72.3693,72.4,14196.0
2019-03-28 11:55:00,94.32,94.4,94.24,94.39,10475.0,72.4154,72.4768,72.354,72.4691,10475.0
2019-03-28 12:00:00,94.39,94.43,94.26,94.29,12717.0,72.4691,72.4998,72.3693,72.3924,12717.0
2019-03-28 12:05:00,94.31,94.41,94.29,94.32,11285.0,72.4077,72.4845,72.3924,72.4154,11285.0
2019-03-28 12:10:00,94.29,94.4,94.24,94.32,17533.0,72.3924,72.4768,72.354,72.4154,17533.0
2019-03-28 12:15:00,94.34,94.34,94.23,94.31,18351.0,72.4307,72.4307,72.3463,72.4077,18351.0
2019-03-28 12:20:00,94.34,94.56,94.32,94.46,12806.0,72.4307,72.5996,72.4154,72.5229,12806.0
2019-03-28 12:25:00,94.46,94.5,94.42,94.46,10705.0,72.5229,72.5536,72.4922,72.5229,10705.0
2019-03-28 12:30:00,94.48,94.49,94.4,94.41,13047.0,72.5382,72.5459,72.4768,72.4845,13047.0
2019-03-28 12:35:00,94.4,94.6,94.35,94.6,12481.0,72.4768,72.6304,72.4384,72.6304,12481.0
2019-03-28 12:40:00,94.62,94.66,94.43,94.48,17258.0,72.6457,72.6764,72.4998,72.5382,17258.0
2019-03-28 12:45:00,94.47,94.48,94.36,94.42,8299.0,72.5305,72.5382,72.4461,72.4922,8299.0
2019-03-28 12:50:00,94.39,94.59,94.39,94.57,27438.0,72.4691,72.6227,72.4691,72.6073,27438.0
2019-03-28 12:55:00,94.56,94.58,94.55,94.55,28091.0,72.5996,72.615,72.592,72.592,28091.0
2019-03-28 13:00:00,94.55,94.72,94.55,94.68,31100.0,72.592,72.7225,72.592,72.6918,31100.0
2019-03-28 13:05:00,94.69,94.69,94.55,94.55,17084.0,72.6995,72.6995,72.592,72.592,17084.0
2019-03-28 13:10:00,94.55,94.55,94.43,94.46,16368.0,72.592,72.592,72.4998,72.5229,16368.0
2019-03-28 13:15:00,94.46,94.65,94.45,94.65,9256.0,72.5229,72.6687,72.5152,72.6687,9256.0
2019-03-28 13:20:00,94.67,94.72,94.65,94.66,15278.0,72.6841,72.7225,72.6687,72.6764,15278.0
2019-03-28 13:25:00,94.64,94.64,94.56,94.64,11447.0,72.6611,72.6611,72.5996,72.6611,11447.0
2019-03-28 13:30:00,94.64,94.77,94.62,94.73,11491.0,72.6611,72.7609,72.6457,72.7302,11491.0
2019-03-28 13:35:00,94.72,94.74,94.61,94.63,14781.0,72.7225,72.7378,72.638,72.6534,14781.0
2019-03-28 13:40:00,94.64,94.64,94.49,94.55,13854.0,72.6611,72.6611,72.5459,72.592,13854.0
2019-03-28 13:45:00,94.55,94.66,94.55,94.62,38297.0,72.592,72.6764,72.592,72.6457,38297.0
2019-03-28 13:50:00,94.61,94.73,94.53,94.65,42745.0,72.638,72.7302,72.5766,72.6687,42745.0
2019-03-28 13:55:00,94.64,94.69,94.58,94.62,18698.0,72.6611,72.6995,72.615,72.6457,18698.0
2019-03-28 14:00:00,94.61,94.7,94.54,94.55,28828.0,72.638,72.7071,72.5843,72.592,28828.0
2019-03-28 14:05:00,94.54,94.6,94.51,94.54,22422.0,72.5843,72.6304,72.5613,72.5843,22422.0
2019-03-28 14:10:00,94.54,94.63,94.53,94.63,17640.0,72.5843,72.6534,72.5766,72.6534,17640.0
2019-03-28 14:15:00,94.63,94.66,94.45,94.48,12594.0,72.6534,72.6764,72.5152,72.5382,12594.0
2019-03-28 14:20:00,94.47,94.47,94.39,94.39,17335.0,72.5305,72.5305,72.4691,72.4691,17335.0
2019-03-28 14:25:00,94.38,94.49,94.32,94.33,41406.0,72.4615,72.5459,72.4154,72.4231,41406.0
2019-03-28 14:30:00,94.33,94.46,94.28,94.28,21949.0,72.4231,72.5229,72.3847,72.3847,21949.0
2019-03-28 14:35:00,94.26,94.34,94.21,94.27,11999.0,72.3693,72.4307,72.3309,72.377,11999.0
2019-03-28 14:40:00,94.25,94.28,94.21,94.24,11753.0,72.3616,72.3847,72.3309,72.354,11753.0
2019-03-28 14:45:00,94.24,94.36,94.21,94.3,22116.0,72.354,72.4461,72.3309,72.4,22116.0
2019-03-28 14:50:00,94.3,94.45,94.25,94.45,56336.0,72.4,72.5152,72.3616,72.5152,56336.0
2019-03-28 14:55:00,94.45,94.72,94.44,94.71,20107.0,72.5152,72.7225,72.5075,72.7148,20107.0
2019-03-28 15:00:00,94.71,94.87,94.67,94.86,29306.0,72.7148,72.8377,72.6841,72.83,29306.0
2019-03-28 15:05:00,94.82,94.92,94.74,94.8,13122.0,72.7993,72.876,72.7378,72.7839,13122.0
2019-03-28 15:10:00,94.82,94.85,94.72,94.76,20520.0,72.7993,72.8223,72.7225,72.7532,20520.0
2019-03-28 15:15:00,94.77,94.83,94.61,94.67,24711.0,72.7609,72.8069,72.638,72.6841,24711.0
2019-03-28 15:20:00,94.68,94.76,94.67,94.71,25686.0,72.6918,72.7532,72.6841,72.7148,25686.0
2019-03-28 15:25:00,94.72,94.88,94.71,94.87,25342.0,72.7225,72.8453,72.7148,72.8377,25342.0
2019-03-28 15:30:00,94.88,94.97,94.88,94.92,31136.0,72.8453,72.9144,72.8453,72.876,31136.0
2019-03-28 15:35:00,94.92,95.01,94.91,94.91,62870.0,72.876,72.9451,72.8684,72.8684,62870.0
2019-03-28 15:40:00,94.91,95.14,94.89,95.14,52714.0,72.8684,73.045,72.853,73.045,52714.0
2019-03-28 15:45:00,95.14,95.19,95.09,95.11,55429.0,73.045,73.0833,73.0066,73.0219,55429.0
2019-03-28 15:50:00,95.12,95.23,95.08,95.19,99293.0,73.0296,73.114,72.9989,73.0833,99293.0
2019-03-28 15:55:00,95.18,95.35,95.17,95.24,145281.0,73.0757,73.2062,73.068,73.1217,145281.0
2019-03-29 09:30:00,96.38,96.58,96.15,96.28,44951.0,73.997,74.1505,73.8204,73.9202,44951.0
2019-03-29 09:35:00,96.24,96.24,95.87,96.04,20418.0,73.8895,73.8895,73.6054,73.7359,20418.0
2019-03-29 09:40:00,96.02,96.49,95.93,96.43,28260.0,73.7206,74.0814,73.6515,74.0354,28260.0
2019-03-29 09:45:00,96.41,96.48,96.2,96.33,27285.0,74.02,74.0738,73.8588,73.9586,27285.0
2019-03-29 09:50:00,96.27,96.29,95.97,96.11,36370.0,73.9125,73.9279,73.6822,73.7897,36370.0
2019-03-29 09:55:00,96.06,96.1,95.86,96.05,35520.0,73.7513,73.782,73.5977,73.7436,35520.0
2019-03-29 10:00:00,96.05,96.26,95.89,96.15,41716.0,73.7436,73.9048,73.6208,73.8204,41716.0
2019-03-29 10:05:00,96.12,96.24,95.97,96.19,41099.0,73.7974,73.8895,73.6822,73.8511,41099.0
2019-03-29 10:10:00,96.19,96.25,95.92,95.95,55788.0,73.8511,73.8972,73.6438,73.6668,55788.0
2019-03-29 10:15:00,95.95,96.08,95.79,95.92,22166.0,73.6668,73.7666,73.544,73.6438,22166.0
2019-03-29 10:20:00,95.92,95.95,95.53,95.71,14877.0,73.6438,73.6668,73.3444,73.4826,14877.0
2019-03-29 10:25:00,95.73,95.98,95.72,95.77,25607.0,73.4979,73.6899,73.4903,73.5286,25607.0
2019-03-29 10:30:00,95.78,95.9,95.61,95.61,12266.0,73.5363,73.6285,73.4058,73.4058,12266.0
2019-03-29 10:35:00,95.56,95.73,95.53,95.55,10759.0,73.3674,73.4979,73.3444,73.3597,10759.0
2019-03-29 10:40:00,95.55,95.62,95.25,95.26,20870.0,73.3597,73.4135,73.1294,73.1371,20870.0
2019-03-29 10:45:00,95.26,95.53,95.24,95.45,16900.0,73.1371,73.3444,73.1217,73.283,16900.0
2019-03-29 10:50:00,95.34,95.46,95.14,95.17,15955.0,73.1985,73.2906,73.045,73.068,15955.0
2019-03-29 10:55:00,95.19,95.27,95.1,95.2,15019.0,73.0833,73.1448,73.0142,73.091,15019.0
2019-03-29 11:00:00,95.17,95.35,95.14,95.21,16490.0,73.068,73.2062,73.045,73.0987,16490.0
2019-03-29 11:05:00,95.21,95.21,94.85,94.88,24347.0,73.0987,73.0987,72.8223,72.8453,24347.0
2019-03-29 11:10:00,94.9,95.07,94.85,94.96,21273.0,72.8607,72.9912,72.8223,72.9068,21273.0
2019-03-29 11:15:00,94.99,95.12,94.94,94.96,11985.0,72.9298,73.0296,72.8914,72.9068,11985.0
2019-03-29 11:20:00,94.96,95.05,94.92,95.05,18298.0,72.9068,72.9759,72.876,72.9759,18298.0
2019-03-29 11:25:00,95.06,95.24,95.05,95.24,15526.0,72.9835,73.1217,72.9759,73.1217,15526.0
2019-03-29 11:30:00,95.24,95.4,95.16,95.37,19539.0,73.1217,73.2446,73.0603,73.2215,19539.0
2019-03-29 11:35:00,95.37,95.56,95.34,95.52,13552.0,73.2215,73.3674,73.1985,73.3367,13552.0
2019-03-29 11:40:00,95.53,95.56,95.38,95.49,17469.0,73.3444,73.3674,73.2292,73.3137,17469.0
2019-03-29 11:45:00,95.48,95.55,95.42,95.49,13686.0,73.306,73.3597,73.2599,73.3137,13686.0
2019-03-29 11:50:00,95.48,95.52,95.23,95.35,18569.0,73.306,73.3367,73.114,73.2062,18569.0
2019-03-29 11:55:00,95.34,95.34,95.18,95.21,13480.0,73.1985,73.1985,73.0757,73.0987,13480.0
2019-03-29 12:00:00,95.21,95.28,95.15,95.28,19972.0,73.0987,73.1524,73.0526,73.1524,19972.0
2019-03-29 12:05:00,95.28,95.28,95.15,95.16,13167.0,73.1524,73.1524,73.0526,73.0603,13167.0
2019-03-29 12:10:00,95.14,95.2,95.02,95.04,16825.0,73.045,73.091,72.9528,72.9682,16825.0
2019-03-29 12:15:00,95.04,95.22,95.02,95.15,19635.0,72.9682,73.1064,72.9528,73.0526,19635.0
2019-03-29 12:20:00,95.19,95.41,95.16,95.39,14641.0,73.0833,73.2522,73.0603,73.2369,14641.0
2019-03-29 12:25:00,95.41,95.49,95.41,95.45,19388.0,73.2522,73.3137,73.2522,73.283,19388.0
2019-03-29 12:30:00,95.48,95.48,95.28,95.43,89009.0,73.306,73.306,73.1524,73.2676,89009.0
2019-03-29 12:35:00,95.44,95.49,95.25,95.26,15642.0,73.2753,73.3137,73.1294,73.1371,15642.0
2019-03-29 12:40:00,95.25,95.3,95.11,95.2,29870.0,73.1294,73.1678,73.0219,73.091,29870.0
2019-03-29 12:45:00,95.23,95.33,95.15,95.3,9700.0,73.114,73.1908,73.0526,73.1678,9700.0
2019-03-29 12:50:00,95.32,95.37,95.26,95.32,10966.0,73.1831,73.2215,73.1371,73.1831,10966.0
2019-03-29 12:55:00,95.31,95.44,95.29,95.44,9319.0,73.1755,73.2753,73.1601,73.2753,9319.0
2019-03-29 13:00:00,95.45,95.55,95.45,95.53,11840.0,73.283,73.3597,73.283,73.3444,11840.0
2019-03-29 13:05:00,95.51,95.56,95.47,95.56,7416.0,73.329,73.3674,73.2983,73.3674,7416.0
2019-03-29 13:10:00,95.56,95.57,95.46,95.51,8826.0,73.3674,73.3751,73.2906,73.329,8826.0
2019-03-29 13:15:00,95.53,95.53,95.39,95.4,8828.0,73.3444,73.3444,73.2369,73.2446,8828.0
2019-03-29 13:20:00,95.4,95.47,95.35,95.41,10069.0,73.2446,73.2983,73.2062,73.2522,10069.0
2019-03-29 13:25:00,95.4,95.5,95.35,95.44,10528.0,73.2446,73.3213,73.2062,73.2753,10528.0
2019-03-29 13:30:00,95.43,95.49,95.35,95.36,13082.0,73.2676,73.3137,73.2062,73.2139,13082.0
2019-03-29 13:35:00,95.36,95.38,95.25,95.29,9767.0,73.2139,73.2292,73.1294,73.1601,9767.0
2019-03-29 13:40:00,95.3,95.43,95.28,95.38,17196.0,73.1678,73.2676,73.1524,73.2292,17196.0
2019-03-29 13:45:00,95.38,95.38,95.23,95.28,10885.0,73.2292,73.2292,73.114,73.1524,10885.0
2019-03-29 13:50:00,95.31,95.34,95.23,95.29,9331.0,73.1755,73.1985,73.114,73.1601,9331.0
2019-03-29 13:55:00,95.3,95.31,95.21,95.21,9561.0,73.1678,73.1755,73.0987,73.0987,9561.0
2019-03-29 14:00:00,95.22,95.27,95.17,95.27,15635.0,73.1064,73.1448,73.068,73.1448,15635.0
2019-03-29 14:05:00,95.26,95.4,95.23,95.39,13001.0,73.1371,73.2446,73.114,73.2369,13001.0
2019-03-29 14:10:00,95.39,95.46,95.35,95.4,11000.0,73.2369,73.2906,73.2062,73.2446,11000.0
2019-03-29 14:15:00,95.4,95.48,95.38,95.47,7805.0,73.2446,73.306,73.2292,73.2983,7805.0
2019-03-29 14:20:00,95.48,95.53,95.43,95.5,28036.0,73.306,73.3444,73.2676,73.3213,28036.0
2019-03-29 14:25:00,95.5,95.54,95.47,95.51,14416.0,73.3213,73.3521,73.2983,73.329,14416.0
2019-03-29 14:30:00,95.5,95.65,95.5,95.65,25114.0,73.3213,73.4365,73.3213,73.4365,25114.0
2019-03-29 14:35:00,95.65,95.66,95.54,95.61,18236.0,73.4365,73.4442,73.3521,73.4058,18236.0
2019-03-29 14:40:00,95.61,95.71,95.52,95.62,28142.0,73.4058,73.4826,73.3367,73.4135,28142.0
2019-03-29 14:45:00,95.57,95.74,95.57,95.73,9620.0,73.3751,73.5056,73.3751,73.4979,9620.0
2019-03-29 14:50:00,95.73,95.93,95.7,95.91,18420.0,73.4979,73.6515,73.4749,73.6361,18420.0
2019-03-29 14:55:00,95.91,95.93,95.78,95.82,21608.0,73.6361,73.6515,73.5363,73.567,21608.0
2019-03-29 15:00:00,95.84,95.9,95.66,95.67,21518.0,73.5824,73.6285,73.4442,73.4519,21518.0
2019-03-29 15:05:00,95.67,95.7,95.62,95.66,21546.0,73.4519,73.4749,73.4135,73.4442,21546.0
2019-03-29 15:10:00,95.65,95.66,95.39,95.4,25417.0,73.4365,73.4442,73.2369,73.2446,25417.0
2019-03-29 15:15:00,95.39,95.47,95.36,95.46,33735.0,73.2369,73.2983,73.2139,73.2906,33735.0
2019-03-29 15:20:00,95.46,95.47,95.13,95.16,25889.0,73.2906,73.2983,73.0373,73.0603,25889.0
2019-03-29 15:25:00,95.15,95.29,95.13,95.22,27620.0,73.0526,73.1601,73.0373,73.1064,27620.0
2019-03-29 15:30:00,95.23,95.25,95.11,95.17,36170.0,73.114,73.1294,73.0219,73.068,36170.0
2019-03-29 15:35:00,95.16,95.26,95.12,95.25,40320.0,73.0603,73.1371,73.0296,73.1294,40320.0
2019-03-29 15:40:00,95.27,95.39,95.23,95.3,56000.0,73.1448,73.2369,73.114,73.1678,56000.0
2019-03-29 15:45:00,95.31,95.37,95.12,95.17,62526.0,73.1755,73.2215,73.0296,73.068,62526.0
2019-03-29 15:50:00,95.17,95.2,94.96,95.05,79742.0,73.068,73.091,72.9068,72.9759,79742.0
2019-03-29 15:55:00,95.05,95.29,95.05,95.19,154751.0,72.9759,73.1601,72.9759,73.0833,154751.0
2019-04-01 09:30:00,96.19,96.23,95.57,95.88,51024.0,73.8511,73.8818,73.3751,73.6131,51024.0
2019-04-01 09:35:00,95.95,96.35,95.83,96.28,28004.0,73.6668,73.9739,73.5747,73.9202,28004.0
2019-04-01 09:40:00,96.28,96.32,95.94,95.98,16737.0,73.9202,73.9509,73.6592,73.6899,16737.0
2019-04-01 09:45:00,96.0,96.01,95.69,95.79,24392.0,73.7052,73.7129,73.4672,73.544,24392.0
2019-04-01 09:50:00,95.79,96.3,95.77,96.17,36324.0,73.544,73.9356,73.5286,73.8357,36324.0
2019-04-01 09:55:00,96.17,96.18,95.81,95.81,37492.0,73.8357,73.8434,73.5594,73.5594,37492.0
2019-04-01 10:00:00,95.84,96.46,95.84,96.44,43810.0,73.5824,74.0584,73.5824,74.043,43810.0
2019-04-01 10:05:00,96.44,96.48,96.18,96.21,13785.0,74.043,74.0738,73.8434,73.8665,13785.0
2019-04-01 10:10:00,96.22,96.28,96.05,96.13,20444.0,73.8741,73.9202,73.7436,73.805,20444.0
2019-04-01 10:15:00,96.05,96.19,96.03,96.11,22164.0,73.7436,73.8511,73.7283,73.7897,22164.0
2019-04-01 10:20:00,96.11,96.17,96.02,96.03,15859.0,73.7897,73.8357,73.7206,73.7283,15859.0
2019-04-01 10:25:00,96.04,96.14,95.92,96.13,18639.0,73.7359,73.8127,73.6438,73.805,18639.0
2019-04-01 10:30:00,96.16,96.17,96.03,96.08,13583.0,73.8281,73.8357,73.7283,73.7666,13583.0
2019-04-01 10:35:00,96.11,96.48,96.07,96.37,27157.0,73.7897,74.0738,73.759,73.9893,27157.0
2019-04-01 10:40:00,96.35,96.35,96.2,96.24,13085.0,73.9739,73.9739,73.8588,73.8895,13085.0
2019-04-01 10:45:00,96.25,96.5,96.22,96.47,39912.0,73.8972,74.0891,73.8741,74.0661,39912.0
2019-04-01 10:50:00,96.44,96.47,96.31,96.33,21742.0,74.043,74.0661,73.9432,73.9586,21742.0
2019-04-01 10:55:00,96.33,96.57,96.31,96.48,22489.0,73.9586,74.1429,73.9432,74.0738,22489.0
2019-04-01 11:00:00,96.48,96.89,96.47,96.67,17483.0,74.0738,74.3885,74.0661,74.2196,17483.0
2019-04-01 11:05:00,96.66,96.66,96.4,96.48,24338.0,74.212,74.212,74.0123,74.0738,24338.0
2019-04-01 11:10:00,96.5,96.65,96.46,96.61,19300.0,74.0891,74.2043,74.0584,74.1736,19300.0
2019-04-01 11:15:00,96.6,96.67,96.51,96.57,18947.0,74.1659,74.2196,74.0968,74.1429,18947.0
2019-04-01 11:20:00,96.56,96.59,96.29,96.32,31209.0,74.1352,74.1582,73.9279,73.9509,31209.0
2019-04-01 11:25:00,96.33,96.46,96.3,96.41,27017.0,73.9586,74.0584,73.9356,74.02,27017.0
2019-04-01 11:30:00,96.39,96.4,96.2,96.26,14251.0,74.0047,74.0123,73.8588,73.9048,14251.0
2019-04-01 11:35:00,96.29,96.36,96.09,96.1,15317.0,73.9279,73.9816,73.7743,73.782,15317.0
2019-04-01 11:40:00,96.1,96.15,95.87,95.98,10340.0,73.782,73.8204,73.6054,73.6899,10340.0
2019-04-01 11:45:00,95.99,96.11,95.95,96.08,9304.0,73.6975,73.7897,73.6668,73.7666,9304.0
2019-04-01 11:50:00,96.07,96.29,96.04,96.23,9645.0,73.759,73.9279,73.7359,73.8818,9645.0
2019-04-01 11:55:00,96.24,96.38,96.12,96.32,6839.0,73.8895,73.997,73.7974,73.9509,6839.0
2019-04-01 12:00:00,96.36,96.36,96.23,96.34,7673.0,73.9816,73.9816,73.8818,73.9663,7673.0
2019-04-01 12:05:00,96.34,96.34,96.16,96.19,6524.0,73.9663,73.9663,73.8281,73.8511,6524.0
2019-04-01 12:10:00,96.2,96.27,96.19,96.22,12189.0,73.8588,73.9125,73.8511,73.8741,12189.0
2019-04-01 12:15:00,96.24,96.33,96.24,96.24,7038.0,73.8895,73.9586,73.8895,73.8895,7038.0
2019-04-01 12:20:00,96.22,96.54,96.22,96.47,10415.0,73.8741,74.1198,73.8741,74.0661,10415.0
2019-04-01 12:25:00,96.46,96.47,96.38,96.43,5614.0,74.0584,74.0661,73.997,74.0354,5614.0
2019-04-01 12:30:00,96.45,96.5,96.43,96.5,6242.0,74.0507,74.0891,74.0354,74.0891,6242.0
2019-04-01 12:35:00,96.51,96.56,96.43,96.56,7786.0,74.0968,74.1352,74.0354,74.1352,7786.0
2019-04-01 12:40:00,96.53,96.57,96.46,96.54,12907.0,74.1121,74.1429,74.0584,74.1198,12907.0
2019-04-01 12:45:00,96.55,96.67,96.55,96.59,12180.0,74.1275,74.2196,74.1275,74.1582,12180.0
2019-04-01 12:50:00,96.56,96.71,96.53,96.64,10762.0,74.1352,74.2503,74.1121,74.1966,10762.0
2019-04-01 12:55:00,96.61,96.78,96.53,96.75,7976.0,74.1736,74.3041,74.1121,74.281,7976.0
2019-04-01 13:00:00,96.74,96.77,96.64,96.75,9267.0,74.2734,74.2964,74.1966,74.281,9267.0
2019-04-01 13:05:00,96.74,96.83,96.64,96.81,10126.0,74.2734,74.3425,74.1966,74.3271,10126.0
2019-04-01 13:10:00,96.8,96.82,96.72,96.76,11128.0,74.3194,74.3348,74.258,74.2887,11128.0
2019-04-01 13:15:00,96.78,96.8,96.68,96.72,13294.0,74.3041,74.3194,74.2273,74.258,13294.0
2019-04-01 13:20:00,96.71,96.73,96.62,96.7,14683.0,74.2503,74.2657,74.1812,74.2427,14683.0
2019-04-01 13:25:00,96.69,96.79,96.67,96.79,9298.0,74.235,74.3118,74.2196,74.3118,9298.0
2019-04-01 13:30:00,96.77,96.92,96.76,96.85,15746.0,74.2964,74.4116,74.2887,74.3578,15746.0
2019-04-01 13:35:00,96.87,96.93,96.73,96.78,12015.0,74.3732,74.4192,74.2657,74.3041,12015.0
2019-04-01 13:40:00,96.77,96.85,96.76,96.8,8278.0,74.2964,74.3578,74.2887,74.3194,8278.0
2019-04-01 13:45:00,96.79,96.91,96.79,96.88,10113.0,74.3118,74.4039,74.3118,74.3809,10113.0
2019-04-01 13:50:00,96.88,97.0,96.88,96.95,35235.0,74.3809,74.473,74.3809,74.4346,35235.0
2019-04-01 13:55:00,96.96,96.97,96.88,96.92,19657.0,74.4423,74.45,74.3809,74.4116,19657.0
2019-04-01 14:00:00,96.93,96.96,96.81,96.86,23843.0,74.4192,74.4423,74.3271,74.3655,23843.0
2019-04-01 14:05:00,96.87,97.03,96.85,97.0,30730.0,74.3732,74.496,74.3578,74.473,30730.0
2019-04-01 14:10:00,96.99,97.09,96.99,97.05,32846.0,74.4653,74.5421,74.4653,74.5114,32846.0
2019-04-01 14:15:00,97.04,97.15,97.04,97.15,18273.0,74.5037,74.5882,74.5037,74.5882,18273.0
2019-04-01 14:20:00,97.13,97.13,96.96,97.0,12319.0,74.5728,74.5728,74.4423,74.473,12319.0
2019-04-01 14:25:00,96.99,96.99,96.79,96.84,10213.0,74.4653,74.4653,74.3118,74.3501,10213.0
2019-04-01 14:30:00,96.83,96.94,96.83,96.92,17025.0,74.3425,74.4269,74.3425,74.4116,17025.0
2019-04-01 14:35:00,96.93,97.05,96.92,97.01,23221.0,74.4192,74.5114,74.4116,74.4807,23221.0
2019-04-01 14:40:00,97.01,97.01,96.86,96.87,22252.0,74.4807,74.4807,74.3655,74.3732,22252.0
2019-04-01 14:45:00,96.86,96.92,96.8,96.92,25356.0,74.3655,74.4116,74.3194,74.4116,25356.0
2019-04-01 14:50:00,96.9,96.93,96.79,96.81,24018.0,74.3962,74.4192,74.3118,74.3271,24018.0
2019-04-01 14:55:00,96.81,96.97,96.81,96.91,12250.0,74.3271,74.45,74.3271,74.4039,12250.0
2019-04-01 15:00:00,96.9,96.98,96.85,96.91,30248.0,74.3962,74.4576,74.3578,74.4039,30248.0
2019-04-01 15:05:00,96.9,96.9,96.81,96.84,21488.0,74.3962,74.3962,74.3271,74.3501,21488.0
2019-04-01 15:10:00,96.84,96.85,96.69,96.76,42654.0,74.3501,74.3578,74.235,74.2887,42654.0
2019-04-01 15:15:00,96.76,96.9,96.72,96.82,22790.0,74.2887,74.3962,74.258,74.3348,22790.0
2019-04-01 15:20:00,96.83,96.99,96.82,96.97,58977.0,74.3425,74.4653,74.3348,74.45,58977.0
2019-04-01 15:25:00,96.97,96.97,96.75,96.8,41143.0,74.45,74.45,74.281,74.3194,41143.0
2019-04-01 15:30:00,96.8,96.84,96.74,96.75,40770.0,74.3194,74.3501,74.2734,74.281,40770.0
2019-04-01 15:35:00,96.75,96.91,96.72,96.8,59323.0,74.281,74.4039,74.258,74.3194,59323.0
2019-04-01 15:40:00,96.81,97.03,96.8,97.0,48980.0,74.3271,74.496,74.3194,74.473,48980.0
2019-04-01 15:45:00,96.99,96.99,96.85,96.95,60100.0,74.4653,74.4653,74.3578,74.4346,60100.0
2019-04-01 15:50:00,96.93,97.02,96.89,96.94,84828.0,74.4192,74.4883,74.3885,74.4269,84828.0
2019-04-01 15:55:00,96.94,97.07,96.94,96.95,140362.0,74.4269,74.5267,74.4269,74.4346,140362.0
2019-04-02 09:30:00,97.08,97.47,97.02,97.16,38709.0,74.5344,74.8338,74.4883,74.5958,38709.0
2019-04-02 09:35:00,97.11,97.6,97.0,97.45,15424.0,74.5574,74.9336,74.473,74.8185,15424.0
2019-04-02 09:40:00,97.45,97.45,97.0,97.29,19404.0,74.8185,74.8185,74.473,74.6956,19404.0
2019-04-02 09:45:00,97.31,97.31,96.92,96.96,26513.0,74.711,74.711,74.4116,74.4423,26513.0
2019-04-02 09:50:00,96.95,97.05,96.79,97.05,18238.0,74.4346,74.5114,74.3118,74.5114,18238.0
2019-04-02 09:55:00,97.05,97.47,97.01,97.47,47701.0,74.5114,74.8338,74.4807,74.8338,47701.0
2019-04-02 10:00:00,97.43,97.69,97.36,97.57,33549.0,74.8031,75.0027,74.7494,74.9106,33549.0
2019-04-02 10:05:00,97.6,97.69,97.46,97.46,7165.0,74.9336,75.0027,74.8262,74.8262,7165.0
2019-04-02 10:10:00,97.5,97.53,97.26,97.51,20970.0,74.8569,74.8799,74.6726,74.8645,20970.0
2019-04-02 10:15:00,97.53,97.63,97.38,97.6,9086.0,74.8799,74.9567,74.7647,74.9336,9086.0
2019-04-02 10:20:00,97.6,97.77,97.52,97.53,20400.0,74.9336,75.0642,74.8722,74.8799,20400.0
2019-04-02 10:25:00,97.51,97.55,97.3,97.48,13039.0,74.8645,74.8953,74.7033,74.8415,13039.0
2019-04-02 10:30:00,97.45,97.52,97.4,97.49,16375.0,74.8185,74.8722,74.7801,74.8492,16375.0
2019-04-02 10:35:00,97.51,97.52,97.12,97.12,12422.0,74.8645,74.8722,74.5651,74.5651,12422.0
2019-04-02 10:40:00,97.13,97.26,97.02,97.19,11364.0,74.5728,74.6726,74.4883,74.6189,11364.0
2019-04-02 10:45:00,97.16,97.19,96.92,96.92,36006.0,74.5958,74.6189,74.4116,74.4116,36006.0
2019-04-02 10:50:00,96.92,97.02,96.82,96.82,15942.0,74.4116,74.4883,74.3348,74.3348,15942.0
2019-04-02 10:55:00,96.84,96.85,96.56,96.56,32745.0,74.3501,74.3578,74.1352,74.1352,32745.0
2019-04-02 11:00:00,96.56,96.68,96.31,96.58,20775.0,74.1352,74.2273,73.9432,74.1505,20775.0
2019-04-02 11:05:00,96.59,96.68,96.46,96.56,16285.0,74.1582,74.2273,74.0584,74.1352,16285.0
2019-04-02 11:10:00,96.57,96.65,96.25,96.25,49695.0,74.1429,74.2043,73.8972,73.8972,49695.0
2019-04-02 11:15:00,96.25,96.51,96.18,96.51,25456.0,73.8972,74.0968,73.8434,74.0968,25456.0
2019-04-02 11:20:00,96.5,96.74,96.5,96.69,27122.0,74.0891,74.2734,74.0891,74.235,27122.0
2019-04-02 11:25:00,96.69,96.71,96.53,96.71,12004.0,74.235,74.2503,74.1121,74.2503,12004.0
2019-04-02 11:30:00,96.69,96.78,96.47,96.77,21058.0,74.235,74.3041,74.0661,74.2964,21058.0
2019-04-02 11:35:00,96.7,96.76,96.46,96.51,10048.0,74.2427,74.2887,74.0584,74.0968,10048.0
2019-04-02 11:40:00,96.53,96.75,96.52,96.68,6983.0,74.1121,74.281,74.1045,74.2273,6983.0
2019-04-02 11:45:00,96.68,96.75,96.57,96.57,10298.0,74.2273,74.281,74.1429,74.1429,10298.0
2019-04-02 11:50:00,96.61,96.9,96.61,96.89,11024.0,74.1736,74.3962,74.1736,74.3885,11024.0
2019-04-02 11:55:00,96.89,96.95,96.78,96.85,11386.0,74.3885,74.4346,74.3041,74.3578,11386.0
2019-04-02 12:00:00,96.82,96.92,96.76,96.89,13973.0,74.3348,74.4116,74.2887,74.3885,13973.0
2019-04-02 12:05:00,96.87,96.94,96.85,96.88,15040.0,74.3732,74.4269,74.3578,74.3809,15040.0
2019-04-02 12:10:00,96.86,96.87,96.71,96.71,12808.0,74.3655,74.3732,74.2503,74.2503,12808.0
2019-04-02 12:15:00,96.73,96.73,96.62,96.66,13242.0,74.2657,74.2657,74.1812,74.212,13242.0
2019-04-02 12:20:00,96.66,96.71,96.62,96.63,15238.0,74.212,74.2503,74.1812,74.1889,15238.0
2019-04-02 12:25:00,96.65,96.65,96.41,96.5,9868.0,74.2043,74.2043,74.02,74.0891,9868.0
2019-04-02 12:30:00,96.49,96.52,96.41,96.49,8473.0,74.0814,74.1045,74.02,74.0814,8473.0
2019-04-02 12:35:00,96.48,96.6,96.47,96.57,7152.0,74.0738,74.1659,74.0661,74.1429,7152.0
2019-04-02 12:40:00,96.55,96.59,96.5,96.57,7354.0,74.1275,74.1582,74.0891,74.1429,7354.0
2019-04-02 12:45:00,96.55,96.55,96.34,96.41,7413.0,74.1275,74.1275,73.9663,74.02,7413.0
2019-04-02 12:50:00,96.42,96.54,96.37,96.53,6804.0,74.0277,74.1198,73.9893,74.1121,6804.0
2019-04-02 12:55:00,96.55,96.55,96.45,96.52,8947.0,74.1275,74.1275,74.0507,74.1045,8947.0
2019-04-02 13:00:00,96.5,96.53,96.4,96.41,15242.0,74.0891,74.1121,74.0123,74.02,15242.0
2019-04-02 13:05:00,96.43,96.73,96.36,96.67,7327.0,74.0354,74.2657,73.9816,74.2196,7327.0
2019-04-02 13:10:00,96.66,96.68,96.54,96.6,5803.0,74.212,74.2273,74.1198,74.1659,5803.0
2019-04-02 13:15:00,96.59,96.64,96.52,96.63,6748.0,74.1582,74.1966,74.1045,74.1889,6748.0
2019-04-02 13:20:00,96.61,96.68,96.54,96.58,9754.0,74.1736,74.2273,74.1198,74.1505,9754.0
2019-04-02 13:25:00,96.59,96.59,96.47,96.49,6914.0,74.1582,74.1582,74.0661,74.0814,6914.0
2019-04-02 13:30:00,96.49,96.49,96.39,96.47,6012.0,74.0814,74.0814,74.0047,74.0661,6012.0
2019-04-02 13:35:00,96.48,96.56,96.46,96.51,7200.0,74.0738,74.1352,74.0584,74.0968,7200.0
2019-04-02 13:40:00,96.49,96.51,96.38,96.39,6975.0,74.0814,74.0968,73.997,74.0047,6975.0
2019-04-02 13:45:00,96.39,96.44,96.24,96.25,8630.0,74.0047,74.043,73.8895,73.8972,8630.0
2019-04-02 13:50:00,96.23,96.4,96.21,96.37,20425.0,73.8818,74.0123,73.8665,73.9893,20425.0
2019-04-02 13:55:00,96.38,96.47,96.32,96.35,11145.0,73.997,74.0661,73.9509,73.9739,11145.0
2019-04-02 14:00:00,96.36,96.52,96.34,96.52,9164.0,73.9816,74.1045,73.9663,74.1045,9164.0
2019-04-02 14:05:00,96.53,96.55,96.44,96.44,16796.0,74.1121,74.1275,74.043,74.043,16796.0
2019-04-02 14:10:00,96.45,96.51,96.4,96.4,9810.0,74.0507,74.0968,74.0123,74.0123,9810.0
2019-04-02 14:15:00,96.4,96.4,96.28,96.29,9249.0,74.0123,74.0123,73.9202,73.9279,9249.0
2019-04-02 14:20:00,96.31,96.31,96.15,96.27,11506.0,73.9432,73.9432,73.8204,73.9125,11506.0
2019-04-02 14:25:00,96.26,96.31,96.19,96.28,10347.0,73.9048,73.9432,73.8511,73.9202,10347.0
2019-04-02 14:30:00,96.29,96.34,96.26,96.28,5621.0,73.9279,73.9663,73.9048,73.9202,5621.0
2019-04-02 14:35:00,96.29,96.33,96.25,96.29,20129.0,73.9279,73.9586,73.8972,73.9279,20129.0
2019-04-02 14:40:00,96.3,96.37,96.29,96.32,15024.0,73.9356,73.9893,73.9279,73.9509,15024.0
2019-04-02 14:45:00,96.31,96.36,96.21,96.22,41986.0,73.9432,73.9816,73.8665,73.8741,41986.0
2019-04-02 14:50:00,96.21,96.27,96.03,96.03,12713.0,73.8665,73.9125,73.7283,73.7283,12713.0
2019-04-02 14:55:00,96.03,96.23,96.01,96.22,17534.0,73.7283,73.8818,73.7129,73.8741,17534.0
2019-04-02 15:00:00,96.21,96.34,96.18,96.32,28508.0,73.8665,73.9663,73.8434,73.9509,28508.0
2019-04-02 15:05:00,96.32,96.39,96.17,96.19,17514.0,73.9509,74.0047,73.8357,73.8511,17514.0
2019-04-02 15:10:00,96.21,96.36,96.2,96.31,15518.0,73.8665,73.9816,73.8588,73.9432,15518.0
2019-04-02 15:15:00,96.31,96.33,96.23,96.28,17290.0,73.9432,73.9586,73.8818,73.9202,17290.0
2019-04-02 15:20:00,96.27,96.28,96.15,96.25,15085.0,73.9125,73.9202,73.8204,73.8972,15085.0
2019-04-02 15:25:00,96.26,96.26,96.05,96.15,34398.0,73.9048,73.9048,73.7436,73.8204,34398.0
2019-04-02 15:30:00,96.15,96.26,96.15,96.26,17816.0,73.8204,73.9048,73.8204,73.9048,17816.0
2019-04-02 15:35:00,96.27,96.39,96.25,96.34,21148.0,73.9125,74.0047,73.8972,73.9663,21148.0
2019-04-02 15:40:00,96.33,96.4,96.26,96.26,27246.0,73.9586,74.0123,73.9048,73.9048,27246.0
2019-04-02 15:45:00,96.26,96.37,96.23,96.3,51539.0,73.9048,73.9893,73.8818,73.9356,51539.0
2019-04-02 15:50:00,96.31,96.32,96.24,96.31,64079.0,73.9432,73.9509,73.8895,73.9432,64079.0
2019-04-02 15:55:00,96.31,96.31,96.03,96.05,209873.0,73.9432,73.9432,73.7283,73.7436,209873.0
2019-04-03 09:30:00,96.65,96.65,95.83,95.93,35751.0,74.2043,74.2043,73.5747,73.6515,35751.0
2019-04-03 09:35:00,95.98,96.47,95.98,96.07,13357.0,73.6899,74.0661,73.6899,73.759,13357.0
2019-04-03 09:40:00,96.13,96.17,95.94,96.09,22610.0,73.805,73.8357,73.6592,73.7743,22610.0
2019-04-03 09:45:00,96.06,96.32,96.0,96.13,44405.0,73.7513,73.9509,73.7052,73.805,44405.0
2019-04-03 09:50:00,96.18,96.24,95.86,95.96,19571.0,73.8434,73.8895,73.5977,73.6745,19571.0
2019-04-03 09:55:00,95.96,96.02,95.77,95.78,19018.0,73.6745,73.7206,73.5286,73.5363,19018.0
2019-04-03 10:00:00,95.76,95.76,95.39,95.4,26801.0,73.521,73.521,73.2369,73.2446,26801.0
2019-04-03 10:05:00,95.44,95.71,95.4,95.7,6817.0,73.2753,73.4826,73.2446,73.4749,6817.0
2019-04-03 10:10:00,95.73,95.89,95.73,95.8,9036.0,73.4979,73.6208,73.4979,73.5517,9036.0
2019-04-03 10:15:00,95.83,96.16,95.83,96.06,9967.0,73.5747,73.8281,73.5747,73.7513,9967.0
2019-04-03 10:20:00,96.09,96.21,95.95,96.03,21732.0,73.7743,73.8665,73.6668,73.7283,21732.0
2019-04-03 10:25:00,96.05,96.17,95.83,95.84,22054.0,73.7436,73.8357,73.5747,73.5824,22054.0
2019-04-03 10:30:00,95.75,95.79,95.45,95.68,26589.0,73.5133,73.544,73.283,73.4595,26589.0
2019-04-03 10:35:00,95.66,95.69,95.49,95.64,25224.0,73.4442,73.4672,73.3137,73.4288,25224.0
2019-04-03 10:40:00,95.64,96.0,95.63,95.91,26845.0,73.4288,73.7052,73.4212,73.6361,26845.0
2019-04-03 10:45:00,95.87,96.08,95.86,95.98,16010.0,73.6054,73.7666,73.5977,73.6899,16010.0
2019-04-03 10:50:00,95.95,96.26,95.91,96.25,36687.0,73.6668,73.9048,73.6361,73.8972,36687.0
2019-04-03 10:55:00,96.26,96.29,96.0,96.04,19154.0,73.9048,73.9279,73.7052,73.7359,19154.0
2019-04-03 11:00:00,96.02,96.25,95.97,96.25,19398.0,73.7206,73.8972,73.6822,73.8972,19398.0
2019-04-03 11:05:00,96.27,96.32,96.0,96.0,11419.0,73.9125,73.9509,73.7052,73.7052,11419.0
2019-04-03 11:10:00,95.98,96.09,95.77,95.83,15400.0,73.6899,73.7743,73.5286,73.5747,15400.0
2019-04-03 11:15:00,95.81,95.81,95.63,95.66,14760.0,73.5594,73.5594,73.4212,73.4442,14760.0
2019-04-03 11:20:00,95.64,95.64,95.46,95.48,14169.0,73.4288,73.4288,73.2906,73.306,14169.0
2019-04-03 11:25:00,95.46,95.51,95.27,95.41,23669.0,73.2906,73.329,73.1448,73.2522,23669.0
2019-04-03 11:30:00,95.41,95.48,95.33,95.34,12575.0,73.2522,73.306,73.1908,73.1985,12575.0
2019-04-03 11:35:00,95.37,95.44,95.24,95.29,18483.0,73.2215,73.2753,73.1217,73.1601,18483.0
2019-04-03 11:40:00,95.29,95.35,95.15,95.18,11235.0,73.1601,73.2062,73.0526,73.0757,11235.0
2019-04-03 11:45:00,95.2,95.24,95.07,95.24,16590.0,73.091,73.1217,72.9912,73.1217,16590.0
2019-04-03 11:50:00,95.24,95.42,95.24,95.42,19944.0,73.1217,73.2599,73.1217,73.2599,19944.0
2019-04-03 11:55:00,95.39,95.52,95.32,95.35,18676.0,73.2369,73.3367,73.1831,73.2062,18676.0
2019-04-03 12:00:00,95.37,95.51,95.37,95.49,34185.0,73.2215,73.329,73.2215,73.3137,34185.0
2019-04-03 12:05:00,95.51,95.67,95.4,95.61,34572.0,73.329,73.4519,73.2446,73.4058,34572.0
2019-04-03 12:10:00,95.65,95.66,95.28,95.34,30855.0,73.4365,73.4442,73.1524,73.1985,30855.0
2019-04-03 12:15:00,95.33,95.49,95.33,95.43,9723.0,73.1908,73.3137,73.1908,73.2676,9723.0
2019-04-03 12:20:00,95.43,95.49,95.34,95.48,29420.0,73.2676,73.3137,73.1985,73.306,29420.0
2019-04-03 12:25:00,95.46,95.47,95.24,95.28,68607.0,73.2906,73.2983,73.1217,73.1524,68607.0
2019-04-03 12:30:00,95.28,95.37,95.1,95.11,41942.0,73.1524,73.2215,73.0142,73.0219,41942.0
2019-04-03 12:35:00,95.11,95.19,95.08,95.19,14978.0,73.0219,73.0833,72.9989,73.0833,14978.0
2019-04-03 12:40:00,95.18,95.21,94.9,94.96,36154.0,73.0757,73.0987,72.8607,72.9068,36154.0
2019-04-03 12:45:00,94.95,94.95,94.82,94.84,14512.0,72.8991,72.8991,72.7993,72.8146,14512.0
2019-04-03 12:50:00,94.83,94.92,94.76,94.79,19414.0,72.8069,72.876,72.7532,72.7762,19414.0
2019-04-03 12:55:00,94.79,94.82,94.64,94.64,10533.0,72.7762,72.7993,72.6611,72.6611,10533.0
2019-04-03 13:00:00,94.6,94.78,94.58,94.73,10889.0,72.6304,72.7686,72.615,72.7302,10889.0
2019-04-03 13:05:00,94.73,94.81,94.64,94.78,10235.0,72.7302,72.7916,72.6611,72.7686,10235.0
2019-04-03 13:10:00,94.77,94.81,94.61,94.62,7727.0,72.7609,72.7916,72.638,72.6457,7727.0
2019-04-03 13:15:00,94.62,94.62,94.49,94.5,15526.0,72.6457,72.6457,72.5459,72.5536,15526.0
2019-04-03 13:20:00,94.52,94.65,94.52,94.58,42941.0,72.5689,72.6687,72.5689,72.615,42941.0
2019-04-03 13:25:00,94.55,94.63,94.52,94.53,9742.0,72.592,72.6534,72.5689,72.5766,9742.0
2019-04-03 13:30:00,94.53,94.58,94.49,94.57,9521.0,72.5766,72.615,72.5459,72.6073,9521.0
2019-04-03 13:35:00,94.57,94.57,94.47,94.51,32314.0,72.6073,72.6073,72.5305,72.5613,32314.0
2019-04-03 13:40:00,94.5,94.5,94.31,94.39,14111.0,72.5536,72.5536,72.4077,72.4691,14111.0
2019-04-03 13:45:00,94.38,94.39,94.29,94.29,15297.0,72.4615,72.4691,72.3924,72.3924,15297.0
2019-04-03 13:50:00,94.27,94.31,94.21,94.25,14864.0,72.377,72.4077,72.3309,72.3616,14864.0
2019-04-03 13:55:00,94.26,94.26,94.0,94.12,22712.0,72.3693,72.3693,72.1697,72.2618,22712.0
2019-04-03 14:00:00,94.13,94.21,93.91,94.0,45912.0,72.2695,72.3309,72.1006,72.1697,45912.0
2019-04-03 14:05:00,93.97,94.02,93.85,93.96,16399.0,72.1467,72.1851,72.0545,72.139,16399.0
2019-04-03 14:10:00,93.96,93.96,93.79,93.79,6472.0,72.139,72.139,72.0085,72.0085,6472.0
2019-04-03 14:15:00,93.79,93.89,93.78,93.79,11417.0,72.0085,72.0852,72.0008,72.0085,11417.0
2019-04-03 14:20:00,93.79,94.05,93.78,94.05,29891.0,72.0085,72.2081,72.0008,72.2081,29891.0
2019-04-03 14:25:00,94.05,94.25,94.01,94.22,19381.0,72.2081,72.3616,72.1774,72.3386,19381.0
2019-04-03 14:30:00,94.2,94.23,94.14,94.17,16800.0,72.3233,72.3463,72.2772,72.3002,16800.0
2019-04-03 14:35:00,94.19,94.3,94.16,94.22,18307.0,72.3156,72.4,72.2925,72.3386,18307.0
2019-04-03 14:40:00,94.22,94.3,94.14,94.16,23834.0,72.3386,72.4,72.2772,72.2925,23834.0
2019-04-03 14:45:00,94.17,94.23,94.17,94.22,20259.0,72.3002,72.3463,72.3002,72.3386,20259.0
2019-04-03 14:50:00,94.2,94.42,94.17,94.38,30966.0,72.3233,72.4922,72.3002,72.4615,30966.0
2019-04-03 14:55:00,94.39,94.39,94.32,94.32,18912.0,72.4691,72.4691,72.4154,72.4154,18912.0
2019-04-03 15:00:00,94.31,94.37,94.28,94.34,17738.0,72.4077,72.4538,72.3847,72.4307,17738.0
2019-04-03 15:05:00,94.34,94.39,94.23,94.24,20039.0,72.4307,72.4691,72.3463,72.354,20039.0
2019-04-03 15:10:00,94.23,94.26,94.12,94.2,25495.0,72.3463,72.3693,72.2618,72.3233,25495.0
2019-04-03 15:15:00,94.2,94.32,94.12,94.24,39918.0,72.3233,72.4154,72.2618,72.354,39918.0
2019-04-03 15:20:00,94.22,94.26,94.09,94.23,63710.0,72.3386,72.3693,72.2388,72.3463,63710.0
2019-04-03 15:25:00,94.23,94.43,94.18,94.4,19186.0,72.3463,72.4998,72.3079,72.4768,19186.0
2019-04-03 15:30:00,94.39,94.42,94.3,94.36,45179.0,72.4691,72.4922,72.4,72.4461,45179.0
2019-04-03 15:35:00,94.36,94.39,94.24,94.3,31860.0,72.4461,72.4691,72.354,72.4,31860.0
2019-04-03 15:40:00,94.3,94.41,94.29,94.38,38215.0,72.4,72.4845,72.3924,72.4615,38215.0
2019-04-03 15:45:00,94.38,94.4,94.27,94.33,46824.0,72.4615,72.4768,72.377,72.4231,46824.0
2019-04-03 15:50:00,94.33,94.37,93.99,94.0,106964.0,72.4231,72.4538,72.162,72.1697,106964.0
2019-04-03 15:55:00,94.0,94.08,93.83,93.96,280746.0,72.1697,72.2311,72.0392,72.139,280746.0
2019-04-04 09:30:00,94.06,94.22,93.63,94.13,61823.0,72.2158,72.3386,71.8856,72.2695,61823.0
2019-04-04 09:35:00,94.04,94.5,94.04,94.43,29074.0,72.2004,72.5536,72.2004,72.4998,29074.0
2019-04-04 09:40:00,94.36,94.46,93.98,93.99,27199.0,72.4461,72.5229,72.1543,72.162,27199.0
2019-04-04 09:45:00,93.97,94.07,93.59,93.64,23880.0,72.1467,72.2234,71.8549,71.8933,23880.0
2019-04-04 09:50:00,93.7,94.06,93.58,93.87,21933.0,71.9394,72.2158,71.8472,72.0699,21933.0
2019-04-04 09:55:00,93.88,93.88,93.57,93.57,25166.0,72.0776,72.0776,71.8396,71.8396,25166.0
2019-04-04 10:00:00,93.6,93.7,93.55,93.55,18312.0,71.8626,71.9394,71.8242,71.8242,18312.0
2019-04-04 10:05:00,93.55,93.59,93.46,93.47,19247.0,71.8242,71.8549,71.7551,71.7628,19247.0
2019-04-04 10:10:00,93.45,93.58,93.41,93.42,32581.0,71.7474,71.8472,71.7167,71.7244,32581.0
2019-04-04 10:15:00,93.41,93.61,93.36,93.5,19052.0,71.7167,71.8703,71.6783,71.7858,19052.0
2019-04-04 10:20:00,93.51,93.68,93.49,93.55,33341.0,71.7935,71.924,71.7781,71.8242,33341.0
2019-04-04 10:25:00,93.56,93.6,93.25,93.28,40718.0,71.8319,71.8626,71.5939,71.6169,40718.0
2019-04-04 10:30:00,93.31,93.31,93.14,93.14,12460.0,71.6399,71.6399,71.5094,71.5094,12460.0
2019-04-04 10:35:00,93.17,93.17,92.97,93.01,10658.0,71.5325,71.5325,71.3789,71.4096,10658.0
2019-04-04 10:40:00,93.01,93.2,92.92,93.2,8311.0,71.4096,71.5555,71.3405,71.5555,8311.0
2019-04-04 10:45:00,93.22,93.36,93.18,93.33,12570.0,71.5708,71.6783,71.5401,71.6553,12570.0
2019-04-04 10:50:00,93.31,93.31,93.15,93.18,7484.0,71.6399,71.6399,71.5171,71.5401,7484.0
2019-04-04 10:55:00,93.18,93.2,93.02,93.08,25241.0,71.5401,71.5555,71.4173,71.4634,25241.0
2019-04-04 11:00:00,93.01,93.2,92.98,93.18,87200.0,71.4096,71.5555,71.3866,71.5401,87200.0
2019-04-04 11:05:00,93.16,93.37,93.14,93.22,61864.0,71.5248,71.686,71.5094,71.5708,61864.0
2019-04-04 11:10:00,93.22,93.46,93.16,93.41,31822.0,71.5708,71.7551,71.5248,71.7167,31822.0
2019-04-04 11:15:00,93.38,93.38,93.13,93.16,12499.0,71.6937,71.6937,71.5017,71.5248,12499.0
2019-04-04 11:20:00,93.13,93.16,92.97,93.16,10246.0,71.5017,71.5248,71.3789,71.5248,10246.0
2019-04-04 11:25:00,93.22,93.41,93.21,93.34,24804.0,71.5708,71.7167,71.5632,71.663,24804.0
2019-04-04 11:30:00,93.33,93.37,93.18,93.28,34110.0,71.6553,71.686,71.5401,71.6169,34110.0
2019-04-04 11:35:00,93.29,93.72,93.27,93.68,66102.0,71.6246,71.9547,71.6092,71.924,66102.0
2019-04-04 11:40:00,93.67,93.72,93.56,93.57,19152.0,71.9163,71.9547,71.8319,71.8396,19152.0
2019-04-04 11:45:00,93.59,93.82,93.57,93.69,45849.0,71.8549,72.0315,71.8396,71.9317,45849.0
2019-04-04 11:50:00,93.72,93.8,93.6,93.7,50998.0,71.9547,72.0161,71.8626,71.9394,50998.0
2019-04-04 11:55:00,93.68,93.8,93.65,93.75,41433.0,71.924,72.0161,71.901,71.9778,41433.0
2019-04-04 12:00:00,93.75,93.83,93.68,93.71,34528.0,71.9778,72.0392,71.924,71.947,34528.0
2019-04-04 12:05:00,93.72,93.75,93.62,93.63,177557.0,71.9547,71.9778,71.878,71.8856,177557.0
2019-04-04 12:10:00,93.62,93.63,93.35,93.35,13257.0,71.878,71.8856,71.6707,71.6707,13257.0
2019-04-04 12:15:00,93.36,93.37,93.19,93.37,11058.0,71.6783,71.686,71.5478,71.686,11058.0
2019-04-04 12:20:00,93.35,93.67,93.35,93.49,10757.0,71.6707,71.9163,71.6707,71.7781,10757.0
2019-04-04 12:25:00,93.49,93.57,93.43,93.56,9099.0,71.7781,71.8396,71.7321,71.8319,9099.0
2019-04-04 12:30:00,93.53,93.61,93.42,93.45,18351.0,71.8089,71.8703,71.7244,71.7474,18351.0
2019-04-04 12:35:00,93.45,93.61,93.45,93.49,10752.0,71.7474,71.8703,71.7474,71.7781,10752.0
2019-04-04 12:40:00,93.46,93.64,93.41,93.57,10849.0,71.7551,71.8933,71.7167,71.8396,10849.0
2019-04-04 12:45:00,93.56,93.63,93.47,93.63,7952.0,71.8319,71.8856,71.7628,71.8856,7952.0
2019-04-04 12:50:00,93.6,93.7,93.56,93.67,22893.0,71.8626,71.9394,71.8319,71.9163,22893.0
2019-04-04 12:55:00,93.67,93.73,93.57,93.61,15008.0,71.9163,71.9624,71.8396,71.8703,15008.0
2019-04-04 13:00:00,93.61,93.63,93.4,93.4,8328.0,71.8703,71.8856,71.709,71.709,8328.0
2019-04-04 13:05:00,93.44,93.54,93.44,93.48,6318.0,71.7398,71.8165,71.7398,71.7705,6318.0
2019-04-04 13:10:00,93.46,93.54,93.44,93.45,4797.0,71.7551,71.8165,71.7398,71.7474,4797.0
2019-04-04 13:15:00,93.45,93.63,93.45,93.62,16271.0,71.7474,71.8856,71.7474,71.878,16271.0
2019-04-04 13:20:00,93.62,93.63,93.5,93.58,27406.0,71.878,71.8856,71.7858,71.8472,27406.0
2019-04-04 13:25:00,93.55,93.63,93.52,93.59,211691.0,71.8242,71.8856,71.8012,71.8549,211691.0
2019-04-04 13:30:00,93.59,93.69,93.54,93.62,30599.0,71.8549,71.9317,71.8165,71.878,30599.0
2019-04-04 13:35:00,93.61,93.73,93.61,93.66,12679.0,71.8703,71.9624,71.8703,71.9087,12679.0
2019-04-04 13:40:00,93.65,93.66,93.54,93.61,11164.0,71.901,71.9087,71.8165,71.8703,11164.0
2019-04-04 13:45:00,93.58,93.69,93.45,93.45,16802.0,71.8472,71.9317,71.7474,71.7474,16802.0
2019-04-04 13:50:00,93.45,93.77,93.44,93.75,187201.0,71.7474,71.9931,71.7398,71.9778,187201.0
2019-04-04 13:55:00,93.73,93.77,93.59,93.63,67709.0,71.9624,71.9931,71.8549,71.8856,67709.0
2019-04-04 14:00:00,93.62,93.64,93.56,93.6,28224.0,71.878,71.8933,71.8319,71.8626,28224.0
2019-04-04 14:05:00,93.6,93.81,93.58,93.79,96828.0,71.8626,72.0238,71.8472,72.0085,96828.0
2019-04-04 14:10:00,93.79,93.79,93.61,93.66,75552.0,72.0085,72.0085,71.8703,71.9087,75552.0
2019-04-04 14:15:00,93.66,93.7,93.63,93.69,34957.0,71.9087,71.9394,71.8856,71.9317,34957.0
2019-04-04 14:20:00,93.67,93.72,93.57,93.57,190291.0,71.9163,71.9547,71.8396,71.8396,190291.0
2019-04-04 14:25:00,93.55,93.6,93.43,93.5,20043.0,71.8242,71.8626,71.7321,71.7858,20043.0
2019-04-04 14:30:00,93.48,93.69,93.44,93.64,16225.0,71.7705,71.9317,71.7398,71.8933,16225.0
2019-04-04 14:35:00,93.64,93.76,93.64,93.67,13408.0,71.8933,71.9854,71.8933,71.9163,13408.0
2019-04-04 14:40:00,93.67,93.69,93.47,93.48,16182.0,71.9163,71.9317,71.7628,71.7705,16182.0
2019-04-04 14:45:00,93.51,93.53,93.36,93.38,11462.0,71.7935,71.8089,71.6783,71.6937,11462.0
2019-04-04 14:50:00,93.33,93.46,93.28,93.44,12129.0,71.6553,71.7551,71.6169,71.7398,12129.0
2019-04-04 14:55:00,93.44,93.45,93.29,93.38,17802.0,71.7398,71.7474,71.6246,71.6937,17802.0
2019-04-04 15:00:00,93.4,93.48,93.34,93.36,64325.0,71.709,71.7705,71.663,71.6783,64325.0
2019-04-04 15:05:00,93.36,93.5,93.31,93.39,45615.0,71.6783,71.7858,71.6399,71.7014,45615.0
2019-04-04 15:10:00,93.39,93.55,93.37,93.41,19419.0,71.7014,71.8242,71.686,71.7167,19419.0
2019-04-04 15:15:00,93.42,93.55,93.41,93.48,19100.0,71.7244,71.8242,71.7167,71.7705,19100.0
2019-04-04 15:20:00,93.51,93.55,93.39,93.54,17663.0,71.7935,71.8242,71.7014,71.8165,17663.0
2019-04-04 15:25:00,93.53,93.53,93.37,93.42,24643.0,71.8089,71.8089,71.686,71.7244,24643.0
2019-04-04 15:30:00,93.43,93.51,93.4,93.47,28053.0,71.7321,71.7935,71.709,71.7628,28053.0
2019-04-04 15:35:00,93.47,93.59,93.46,93.51,28983.0,71.7628,71.8549,71.7551,71.7935,28983.0
2019-04-04 15:40:00,93.52,93.56,93.45,93.49,197960.0,71.8012,71.8319,71.7474,71.7781,197960.0
2019-04-04 15:45:00,93.49,93.66,93.49,93.54,203347.0,71.7781,71.9087,71.7781,71.8165,203347.0
2019-04-04 15:50:00,93.55,93.67,93.54,93.56,132524.0,71.8242,71.9163,71.8165,71.8319,132524.0
2019-04-04 15:55:00,93.57,93.68,93.54,93.65,189945.0,71.8396,71.924,71.8165,71.901,189945.0
2019-04-05 09:30:00,94.45,94.97,93.94,94.62,45673.0,72.5152,72.9144,72.1236,72.6457,45673.0
2019-04-05 09:35:00,94.64,94.77,94.45,94.62,25235.0,72.6611,72.7609,72.5152,72.6457,25235.0
2019-04-05 09:40:00,94.66,94.74,94.46,94.68,16003.0,72.6764,72.7378,72.5229,72.6918,16003.0
2019-04-05 09:45:00,94.68,95.37,94.68,95.37,81996.0,72.6918,73.2215,72.6918,73.2215,81996.0
2019-04-05 09:50:00,95.37,95.53,95.23,95.27,45931.0,73.2215,73.3444,73.114,73.1448,45931.0
2019-04-05 09:55:00,95.18,95.55,95.13,95.55,21618.0,73.0757,73.3597,73.0373,73.3597,21618.0
2019-04-05 10:00:00,95.55,95.78,95.48,95.78,35568.0,73.3597,73.5363,73.306,73.5363,35568.0
2019-04-05 10:05:00,95.78,96.32,95.78,96.24,82344.0,73.5363,73.9509,73.5363,73.8895,82344.0
2019-04-05 10:10:00,96.23,96.32,96.13,96.3,44738.0,73.8818,73.9509,73.805,73.9356,44738.0
2019-04-05 10:15:00,96.36,96.53,96.28,96.42,25138.0,73.9816,74.1121,73.9202,74.0277,25138.0
2019-04-05 10:20:00,96.41,96.62,96.4,96.55,18895.0,74.02,74.1812,74.0123,74.1275,18895.0
2019-04-05 10:25:00,96.58,96.64,96.35,96.45,26123.0,74.1505,74.1966,73.9739,74.0507,26123.0
2019-04-05 10:30:00,96.46,96.69,96.36,96.61,31927.0,74.0584,74.235,73.9816,74.1736,31927.0
2019-04-05 10:35:00,96.58,96.73,96.51,96.61,25191.0,74.1505,74.2657,74.0968,74.1736,25191.0
2019-04-05 10:40:00,96.61,96.72,96.52,96.72,17059.0,74.1736,74.258,74.1045,74.258,17059.0
2019-04-05 10:45:00,96.71,96.92,96.7,96.83,18032.0,74.2503,74.4116,74.2427,74.3425,18032.0
2019-04-05 10:50:00,96.84,97.09,96.83,97.06,26286.0,74.3501,74.5421,74.3425,74.5191,26286.0
2019-04-05 10:55:00,97.08,97.2,96.91,97.02,61852.0,74.5344,74.6265,74.4039,74.4883,61852.0
2019-04-05 11:00:00,96.99,97.15,96.91,96.92,18324.0,74.4653,74.5882,74.4039,74.4116,18324.0
2019-04-05 11:05:00,96.92,97.22,96.9,97.15,15357.0,74.4116,74.6419,74.3962,74.5882,15357.0
2019-04-05 11:10:00,97.15,97.49,97.11,97.42,37059.0,74.5882,74.8492,74.5574,74.7954,37059.0
2019-04-05 11:15:00,97.42,97.49,97.36,97.45,26476.0,74.7954,74.8492,74.7494,74.8185,26476.0
2019-04-05 11:20:00,97.43,97.72,97.43,97.53,44785.0,74.8031,75.0258,74.8031,74.8799,44785.0
2019-04-05 11:25:00,97.52,97.52,97.03,97.09,43228.0,74.8722,74.8722,74.496,74.5421,43228.0
2019-04-05 11:30:00,97.09,97.09,96.72,96.81,62035.0,74.5421,74.5421,74.258,74.3271,62035.0
2019-04-05 11:35:00,96.81,97.03,96.76,96.88,59298.0,74.3271,74.496,74.2887,74.3809,59298.0
2019-04-05 11:40:00,96.87,97.17,96.86,97.17,33301.0,74.3732,74.6035,74.3655,74.6035,33301.0
2019-04-05 11:45:00,97.19,97.23,97.08,97.1,10291.0,74.6189,74.6496,74.5344,74.5498,10291.0
2019-04-05 11:50:00,97.1,97.27,97.02,97.23,17960.0,74.5498,74.6803,74.4883,74.6496,17960.0
2019-04-05 11:55:00,97.23,97.24,97.06,97.09,12294.0,74.6496,74.6573,74.5191,74.5421,12294.0
2019-04-05 12:00:00,97.11,97.19,97.02,97.1,16611.0,74.5574,74.6189,74.4883,74.5498,16611.0
2019-04-05 12:05:00,97.09,97.13,97.04,97.12,7626.0,74.5421,74.5728,74.5037,74.5651,7626.0
2019-04-05 12:10:00,97.14,97.19,97.13,97.15,6871.0,74.5805,74.6189,74.5728,74.5882,6871.0
2019-04-05 12:15:00,97.16,97.23,97.15,97.2,11675.0,74.5958,74.6496,74.5882,74.6265,11675.0
2019-04-05 12:20:00,97.23,97.28,97.14,97.27,26534.0,74.6496,74.688,74.5805,74.6803,26534.0
2019-04-05 12:25:00,97.27,97.39,97.27,97.39,11051.0,74.6803,74.7724,74.6803,74.7724,11051.0
2019-04-05 12:30:00,97.38,97.45,97.29,97.43,9228.0,74.7647,74.8185,74.6956,74.8031,9228.0
2019-04-05 12:35:00,97.41,97.41,97.14,97.16,13750.0,74.7878,74.7878,74.5805,74.5958,13750.0
2019-04-05 12:40:00,97.15,97.31,97.14,97.27,17470.0,74.5882,74.711,74.5805,74.6803,17470.0
2019-04-05 12:45:00,97.26,97.51,97.25,97.42,24358.0,74.6726,74.8645,74.6649,74.7954,24358.0
2019-04-05 12:50:00,97.46,97.69,97.46,97.6,24526.0,74.8262,75.0027,74.8262,74.9336,24526.0
2019-04-05 12:55:00,97.61,97.84,97.6,97.84,18448.0,74.9413,75.1179,74.9336,75.1179,18448.0
2019-04-05 13:00:00,97.82,97.93,97.75,97.91,40037.0,75.1026,75.187,75.0488,75.1717,40037.0
2019-04-05 13:05:00,97.9,98.07,97.85,98.03,40612.0,75.164,75.2945,75.1256,75.2638,40612.0
2019-04-05 13:10:00,98.01,98.09,97.97,98.06,60460.0,75.2484,75.3099,75.2177,75.2868,60460.0
2019-04-05 13:15:00,98.04,98.18,97.96,98.11,48522.0,75.2715,75.3789,75.21,75.3252,48522.0
2019-04-05 13:20:00,98.1,98.3,98.04,98.19,21219.0,75.3175,75.4711,75.2715,75.3866,21219.0
2019-04-05 13:25:00,98.18,98.27,98.13,98.17,35450.0,75.3789,75.448,75.3406,75.3713,35450.0
2019-04-05 13:30:00,98.19,98.25,98.03,98.13,29104.0,75.3866,75.4327,75.2638,75.3406,29104.0
2019-04-05 13:35:00,98.12,98.38,98.1,98.35,19955.0,75.3329,75.5325,75.3175,75.5095,19955.0
2019-04-05 13:40:00,98.35,98.35,98.15,98.15,26352.0,75.5095,75.5095,75.3559,75.3559,26352.0
2019-04-05 13:45:00,98.14,98.25,98.11,98.23,18085.0,75.3482,75.4327,75.3252,75.4173,18085.0
2019-04-05 13:50:00,98.23,98.29,98.19,98.24,27686.0,75.4173,75.4634,75.3866,75.425,27686.0
2019-04-05 13:55:00,98.24,98.42,98.22,98.42,24847.0,75.425,75.5632,75.4097,75.5632,24847.0
2019-04-05 14:00:00,98.43,98.48,98.29,98.48,23250.0,75.5709,75.6093,75.4634,75.6093,23250.0
2019-04-05 14:05:00,98.48,98.53,98.23,98.25,47387.0,75.6093,75.6477,75.4173,75.4327,47387.0
2019-04-05 14:10:00,98.26,98.36,98.19,98.3,32209.0,75.4404,75.5171,75.3866,75.4711,32209.0
2019-04-05 14:15:00,98.29,98.53,98.28,98.38,24944.0,75.4634,75.6477,75.4557,75.5325,24944.0
2019-04-05 14:20:00,98.39,98.4,98.24,98.25,18229.0,75.5402,75.5479,75.425,75.4327,18229.0
2019-04-05 14:25:00,98.25,98.43,98.2,98.42,18346.0,75.4327,75.5709,75.3943,75.5632,18346.0
2019-04-05 14:30:00,98.41,98.43,98.28,98.38,29269.0,75.5555,75.5709,75.4557,75.5325,29269.0
2019-04-05 14:35:00,98.34,98.38,98.24,98.38,21279.0,75.5018,75.5325,75.425,75.5325,21279.0
2019-04-05 14:40:00,98.38,98.44,98.33,98.35,21516.0,75.5325,75.5786,75.4941,75.5095,21516.0
2019-04-05 14:45:00,98.34,98.34,98.18,98.2,18460.0,75.5018,75.5018,75.3789,75.3943,18460.0
2019-04-05 14:50:00,98.19,98.21,98.13,98.13,18834.0,75.3866,75.402,75.3406,75.3406,18834.0
2019-04-05 14:55:00,98.14,98.37,98.12,98.36,47328.0,75.3482,75.5248,75.3329,75.5171,47328.0
2019-04-05 15:00:00,98.39,98.58,98.36,98.57,49129.0,75.5402,75.6861,75.5171,75.6784,49129.0
2019-04-05 15:05:00,98.56,98.64,98.33,98.38,34665.0,75.6707,75.7321,75.4941,75.5325,34665.0
2019-04-05 15:10:00,98.39,98.48,98.35,98.45,28176.0,75.5402,75.6093,75.5095,75.5862,28176.0
2019-04-05 15:15:00,98.45,98.47,98.38,98.43,25384.0,75.5862,75.6016,75.5325,75.5709,25384.0
2019-04-05 15:20:00,98.43,98.56,98.39,98.43,22618.0,75.5709,75.6707,75.5402,75.5709,22618.0
2019-04-05 15:25:00,98.41,98.48,98.38,98.44,31984.0,75.5555,75.6093,75.5325,75.5786,31984.0
2019-04-05 15:30:00,98.42,98.65,98.42,98.57,47524.0,75.5632,75.7398,75.5632,75.6784,47524.0
2019-04-05 15:35:00,98.56,98.56,98.39,98.48,62975.0,75.6707,75.6707,75.5402,75.6093,62975.0
2019-04-05 15:40:00,98.48,98.55,98.4,98.46,52803.0,75.6093,75.663,75.5479,75.5939,52803.0
2019-04-05 15:45:00,98.46,98.54,98.4,98.48,82829.0,75.5939,75.6553,75.5479,75.6093,82829.0
2019-04-05 15:50:00,98.47,98.53,98.4,98.52,105979.0,75.6016,75.6477,75.5479,75.64,105979.0
2019-04-05 15:55:00,98.52,98.76,98.52,98.64,372155.0,75.64,75.8243,75.64,75.7321,372155.0
2019-04-08 09:30:00,99.12,100.09,98.97,99.92,92783.0,76.1006,76.8454,75.9855,76.7149,92783.0
2019-04-08 09:35:00,99.87,99.93,99.37,99.58,65038.0,76.6765,76.7225,76.2926,76.4538,65038.0
2019-04-08 09:40:00,99.59,100.64,99.59,100.35,68667.0,76.4615,77.2676,76.4615,77.045,68667.0
2019-04-08 09:45:00,100.38,100.99,100.29,100.76,98057.0,77.068,77.5364,76.9989,77.3598,98057.0
2019-04-08 09:50:00,100.77,100.99,100.55,100.63,170338.0,77.3675,77.5364,77.1985,77.26,170338.0
2019-04-08 09:55:00,100.61,100.62,100.04,100.1,98088.0,77.2446,77.2523,76.807,76.8531,98088.0
2019-04-08 10:00:00,100.06,100.26,99.96,99.98,72354.0,76.8223,76.9759,76.7456,76.7609,72354.0
2019-04-08 10:05:00,99.97,100.19,99.88,100.03,74164.0,76.7532,76.9222,76.6841,76.7993,74164.0
2019-04-08 10:10:00,100.06,100.13,99.95,100.09,45961.0,76.8223,76.8761,76.7379,76.8454,45961.0
2019-04-08 10:15:00,100.09,100.62,100.09,100.56,57288.0,76.8454,77.2523,76.8454,77.2062,57288.0
2019-04-08 10:20:00,100.55,100.55,100.28,100.43,39187.0,77.1985,77.1985,76.9913,77.1064,39187.0
2019-04-08 10:25:00,100.4,100.46,100.19,100.26,38092.0,77.0834,77.1294,76.9222,76.9759,38092.0
2019-04-08 10:30:00,100.26,100.3,100.04,100.07,63780.0,76.9759,77.0066,76.807,76.83,63780.0
2019-04-08 10:35:00,100.06,100.36,100.02,100.33,43413.0,76.8223,77.0527,76.7916,77.0296,43413.0
2019-04-08 10:40:00,100.33,100.41,100.15,100.19,43557.0,77.0296,77.0911,76.8914,76.9222,43557.0
2019-04-08 10:45:00,100.19,100.25,100.05,100.11,34600.0,76.9222,76.9682,76.8147,76.8607,34600.0
2019-04-08 10:50:00,100.13,100.32,100.13,100.29,53115.0,76.8761,77.022,76.8761,76.9989,53115.0
2019-04-08 10:55:00,100.29,100.32,100.08,100.18,42901.0,76.9989,77.022,76.8377,76.9145,42901.0
2019-04-08 11:00:00,100.18,100.24,99.94,100.0,55760.0,76.9145,76.9605,76.7302,76.7763,55760.0
2019-04-08 11:05:00,100.0,100.05,99.8,99.98,84425.0,76.7763,76.8147,76.6227,76.7609,84425.0
2019-04-08 11:10:00,99.97,99.99,99.5,99.62,180570.0,76.7532,76.7686,76.3924,76.4845,180570.0
2019-04-08 11:15:00,99.6,99.69,99.15,99.16,27077.0,76.4692,76.5383,76.1237,76.1314,27077.0
2019-04-08 11:20:00,99.16,99.32,99.06,99.16,24334.0,76.1314,76.2542,76.0546,76.1314,24334.0
2019-04-08 11:25:00,99.15,99.38,99.15,99.28,24303.0,76.1237,76.3003,76.1237,76.2235,24303.0
2019-04-08 11:30:00,99.29,99.61,99.28,99.54,28055.0,76.2312,76.4769,76.2235,76.4231,28055.0
2019-04-08 11:35:00,99.54,99.56,99.37,99.41,19937.0,76.4231,76.4385,76.2926,76.3233,19937.0
2019-04-08 11:40:00,99.38,99.46,99.31,99.43,35951.0,76.3003,76.3617,76.2465,76.3387,35951.0
2019-04-08 11:45:00,99.44,99.59,99.38,99.55,32111.0,76.3463,76.4615,76.3003,76.4308,32111.0
2019-04-08 11:50:00,99.56,99.56,99.37,99.5,20869.0,76.4385,76.4385,76.2926,76.3924,20869.0
2019-04-08 11:55:00,99.49,99.49,99.35,99.35,22214.0,76.3847,76.3847,76.2772,76.2772,22214.0
2019-04-08 12:00:00,99.37,99.4,99.26,99.3,37698.0,76.2926,76.3156,76.2081,76.2388,37698.0
2019-04-08 12:05:00,99.29,99.36,99.15,99.22,23208.0,76.2312,76.2849,76.1237,76.1774,23208.0
2019-04-08 12:10:00,99.22,99.22,99.08,99.16,19097.0,76.1774,76.1774,76.0699,76.1314,19097.0
2019-04-08 12:15:00,99.15,99.41,99.15,99.41,10191.0,76.1237,76.3233,76.1237,76.3233,10191.0
2019-04-08 12:20:00,99.39,99.41,99.27,99.36,39202.0,76.3079,76.3233,76.2158,76.2849,39202.0
2019-04-08 12:25:00,99.36,99.47,99.33,99.39,39393.0,76.2849,76.3694,76.2619,76.3079,39393.0
2019-04-08 12:30:00,99.37,99.39,99.06,99.17,28112.0,76.2926,76.3079,76.0546,76.139,28112.0
2019-04-08 12:35:00,99.17,99.35,99.11,99.32,42583.0,76.139,76.2772,76.093,76.2542,42583.0
2019-04-08 12:40:00,99.3,99.57,99.27,99.56,42987.0,76.2388,76.4461,76.2158,76.4385,42987.0
2019-04-08 12:45:00,99.56,99.6,99.37,99.43,32562.0,76.4385,76.4692,76.2926,76.3387,32562.0
2019-04-08 12:50:00,99.44,99.56,99.4,99.5,11359.0,76.3463,76.4385,76.3156,76.3924,11359.0
2019-04-08 12:55:00,99.49,99.66,99.49,99.5,11759.0,76.3847,76.5152,76.3847,76.3924,11759.0
2019-04-08 13:00:00,99.51,99.52,99.42,99.44,8111.0,76.4001,76.4078,76.331,76.3463,8111.0
2019-04-08 13:05:00,99.42,99.51,99.39,99.46,13299.0,76.331,76.4001,76.3079,76.3617,13299.0
2019-04-08 13:10:00,99.47,99.55,99.41,99.43,8158.0,76.3694,76.4308,76.3233,76.3387,8158.0
2019-04-08 13:15:00,99.4,99.44,99.28,99.34,13514.0,76.3156,76.3463,76.2235,76.2696,13514.0
2019-04-08 13:20:00,99.33,99.43,99.3,99.38,7765.0,76.2619,76.3387,76.2388,76.3003,7765.0
2019-04-08 13:25:00,99.38,99.44,99.32,99.36,18007.0,76.3003,76.3463,76.2542,76.2849,18007.0
2019-04-08 13:30:00,99.36,99.43,99.27,99.37,18319.0,76.2849,76.3387,76.2158,76.2926,18319.0
2019-04-08 13:35:00,99.36,99.44,99.28,99.42,20795.0,76.2849,76.3463,76.2235,76.331,20795.0
2019-04-08 13:40:00,99.43,99.53,99.41,99.44,17930.0,76.3387,76.4154,76.3233,76.3463,17930.0
2019-04-08 13:45:00,99.43,99.54,99.37,99.49,60811.0,76.3387,76.4231,76.2926,76.3847,60811.0
2019-04-08 13:50:00,99.49,99.56,99.36,99.53,66509.0,76.3847,76.4385,76.2849,76.4154,66509.0
2019-04-08 13:55:00,99.54,99.55,99.44,99.52,13514.0,76.4231,76.4308,76.3463,76.4078,13514.0
2019-04-08 14:00:00,99.52,99.53,99.35,99.42,40094.0,76.4078,76.4154,76.2772,76.331,40094.0
2019-04-08 14:05:00,99.42,99.5,99.28,99.35,51271.0,76.331,76.3924,76.2235,76.2772,51271.0
2019-04-08 14:10:00,99.37,99.38,99.29,99.32,12352.0,76.2926,76.3003,76.2312,76.2542,12352.0
2019-04-08 14:15:00,99.34,99.35,99.28,99.33,17051.0,76.2696,76.2772,76.2235,76.2619,17051.0
2019-04-08 14:20:00,99.32,99.34,99.23,99.28,41556.0,76.2542,76.2696,76.1851,76.2235,41556.0
2019-04-08 14:25:00,99.29,99.35,99.25,99.27,41793.0,76.2312,76.2772,76.2005,76.2158,41793.0
2019-04-08 14:30:00,99.26,99.43,99.22,99.37,67307.0,76.2081,76.3387,76.1774,76.2926,67307.0
2019-04-08 14:35:00,99.37,99.42,99.34,99.36,12161.0,76.2926,76.331,76.2696,76.2849,12161.0
2019-04-08 14:40:00,99.36,99.36,99.2,99.24,19659.0,76.2849,76.2849,76.1621,76.1928,19659.0
2019-04-08 14:45:00,99.24,99.32,99.23,99.3,29860.0,76.1928,76.2542,76.1851,76.2388,29860.0
2019-04-08 14:50:00,99.29,99.48,99.28,99.44,16254.0,76.2312,76.377,76.2235,76.3463,16254.0
2019-04-08 14:55:00,99.42,99.46,99.38,99.42,14020.0,76.331,76.3617,76.3003,76.331,14020.0
2019-04-08 15:00:00,99.44,99.44,99.28,99.32,18627.0,76.3463,76.3463,76.2235,76.2542,18627.0
2019-04-08 15:05:00,99.32,99.33,99.23,99.32,23929.0,76.2542,76.2619,76.1851,76.2542,23929.0
2019-04-08 15:10:00,99.32,99.41,99.29,99.3,17275.0,76.2542,76.3233,76.2312,76.2388,17275.0
2019-04-08 15:15:00,99.33,99.43,99.25,99.42,17027.0,76.2619,76.3387,76.2005,76.331,17027.0
2019-04-08 15:20:00,99.44,99.5,99.38,99.38,30669.0,76.3463,76.3924,76.3003,76.3003,30669.0
2019-04-08 15:25:00,99.38,99.43,99.35,99.39,24213.0,76.3003,76.3387,76.2772,76.3079,24213.0
2019-04-08 15:30:00,99.39,99.45,99.29,99.32,41188.0,76.3079,76.354,76.2312,76.2542,41188.0
2019-04-08 15:35:00,99.33,99.51,99.31,99.43,45006.0,76.2619,76.4001,76.2465,76.3387,45006.0
2019-04-08 15:40:00,99.44,99.46,99.33,99.33,39764.0,76.3463,76.3617,76.2619,76.2619,39764.0
2019-04-08 15:45:00,99.32,99.43,99.29,99.35,50462.0,76.2542,76.3387,76.2312,76.2772,50462.0
2019-04-08 15:50:00,99.33,99.43,99.33,99.36,49500.0,76.2619,76.3387,76.2619,76.2849,49500.0
2019-04-08 15:55:00,99.37,99.53,99.14,99.43,306675.0,76.2926,76.4154,76.116,76.3387,306675.0
2019-04-09 09:30:00,98.79,99.11,97.85,98.0,42926.0,75.8473,76.093,75.1256,75.2408,42926.0
2019-04-09 09:35:00,98.04,98.04,97.5,97.85,47244.0,75.2715,75.2715,74.8569,75.1256,47244.0
2019-04-09 09:40:00,97.88,98.12,97.68,97.98,23714.0,75.1486,75.3329,74.9951,75.2254,23714.0
2019-04-09 09:45:00,97.94,98.16,97.88,98.15,70488.0,75.1947,75.3636,75.1486,75.3559,70488.0
2019-04-09 09:50:00,98.08,98.42,98.08,98.36,22980.0,75.3022,75.5632,75.3022,75.5171,22980.0
2019-04-09 09:55:00,98.36,98.4,98.09,98.15,29414.0,75.5171,75.5479,75.3099,75.3559,29414.0
2019-04-09 10:00:00,98.12,98.16,97.66,97.69,26234.0,75.3329,75.3636,74.9797,75.0027,26234.0
2019-04-09 10:05:00,97.69,97.84,97.66,97.69,19227.0,75.0027,75.1179,74.9797,75.0027,19227.0
2019-04-09 10:10:00,97.66,97.84,97.58,97.66,67472.0,74.9797,75.1179,74.9183,74.9797,67472.0
2019-04-09 10:15:00,97.63,97.77,97.58,97.62,16099.0,74.9567,75.0642,74.9183,74.949,16099.0
2019-04-09 10:20:00,97.56,97.9,97.55,97.89,24541.0,74.9029,75.164,74.8953,75.1563,24541.0
2019-04-09 10:25:00,97.86,98.15,97.86,98.0,19910.0,75.1333,75.3559,75.1333,75.2408,19910.0
2019-04-09 10:30:00,98.04,98.05,97.76,97.89,14682.0,75.2715,75.2791,75.0565,75.1563,14682.0
2019-04-09 10:35:00,97.89,98.1,97.84,97.89,45530.0,75.1563,75.3175,75.1179,75.1563,45530.0
2019-04-09 10:40:00,97.9,97.9,97.58,97.61,16794.0,75.164,75.164,74.9183,74.9413,16794.0
2019-04-09 10:45:00,97.65,97.73,97.46,97.46,15068.0,74.972,75.0335,74.8262,74.8262,15068.0
2019-04-09 10:50:00,97.48,97.6,97.39,97.58,12291.0,74.8415,74.9336,74.7724,74.9183,12291.0
2019-04-09 10:55:00,97.57,97.76,97.49,97.76,25884.0,74.9106,75.0565,74.8492,75.0565,25884.0
2019-04-09 11:00:00,97.77,97.83,97.57,97.76,10596.0,75.0642,75.1102,74.9106,75.0565,10596.0
2019-04-09 11:05:00,97.75,97.85,97.64,97.64,9297.0,75.0488,75.1256,74.9644,74.9644,9297.0
2019-04-09 11:10:00,97.61,97.67,97.46,97.65,21984.0,74.9413,74.9874,74.8262,74.972,21984.0
2019-04-09 11:15:00,97.65,97.8,97.59,97.63,34710.0,74.972,75.0872,74.926,74.9567,34710.0
2019-04-09 11:20:00,97.61,97.79,97.6,97.6,48424.0,74.9413,75.0795,74.9336,74.9336,48424.0
2019-04-09 11:25:00,97.58,97.77,97.56,97.73,8567.0,74.9183,75.0642,74.9029,75.0335,8567.0
2019-04-09 11:30:00,97.71,98.13,97.7,97.92,42166.0,75.0181,75.3406,75.0104,75.1793,42166.0
2019-04-09 11:35:00,97.94,98.14,97.93,98.12,16003.0,75.1947,75.3482,75.187,75.3329,16003.0
2019-04-09 11:40:00,98.15,98.28,98.08,98.21,19231.0,75.3559,75.4557,75.3022,75.402,19231.0
2019-04-09 11:45:00,98.21,98.43,98.21,98.41,32569.0,75.402,75.5709,75.402,75.5555,32569.0
2019-04-09 11:50:00,98.38,98.76,98.38,98.71,70595.0,75.5325,75.8243,75.5325,75.7859,70595.0
2019-04-09 11:55:00,98.73,98.73,98.6,98.69,26573.0,75.8012,75.8012,75.7014,75.7705,26573.0
2019-04-09 12:00:00,98.7,98.89,98.7,98.88,27421.0,75.7782,75.9241,75.7782,75.9164,27421.0
2019-04-09 12:05:00,98.88,99.05,98.82,99.02,27812.0,75.9164,76.0469,75.8703,76.0239,27812.0
2019-04-09 12:10:00,99.02,99.18,98.99,99.15,24839.0,76.0239,76.1467,76.0008,76.1237,24839.0
2019-04-09 12:15:00,99.16,99.28,99.12,99.23,56012.0,76.1314,76.2235,76.1006,76.1851,56012.0
2019-04-09 12:20:00,99.23,99.3,99.19,99.27,26909.0,76.1851,76.2388,76.1544,76.2158,26909.0
2019-04-09 12:25:00,99.27,99.37,99.27,99.28,17434.0,76.2158,76.2926,76.2158,76.2235,17434.0
2019-04-09 12:30:00,99.28,99.41,99.28,99.41,44451.0,76.2235,76.3233,76.2235,76.3233,44451.0
2019-04-09 12:35:00,99.4,99.43,99.27,99.4,26517.0,76.3156,76.3387,76.2158,76.3156,26517.0
2019-04-09 12:40:00,99.41,99.59,99.41,99.48,35068.0,76.3233,76.4615,76.3233,76.377,35068.0
2019-04-09 12:45:00,99.48,99.51,99.36,99.36,19982.0,76.377,76.4001,76.2849,76.2849,19982.0
2019-04-09 12:50:00,99.36,99.36,99.09,99.13,23983.0,76.2849,76.2849,76.0776,76.1083,23983.0
2019-04-09 12:55:00,99.14,99.14,98.95,98.95,21966.0,76.116,76.116,75.9701,75.9701,21966.0
2019-04-09 13:00:00,98.95,99.03,98.95,98.95,17292.0,75.9701,76.0315,75.9701,75.9701,17292.0
2019-04-09 13:05:00,98.94,99.05,98.91,99.03,16368.0,75.9624,76.0469,75.9394,76.0315,16368.0
2019-04-09 13:10:00,99.02,99.09,98.96,98.99,14477.0,76.0239,76.0776,75.9778,76.0008,14477.0
2019-04-09 13:15:00,98.99,99.02,98.91,98.94,16535.0,76.0008,76.0239,75.9394,75.9624,16535.0
2019-04-09 13:20:00,98.92,98.93,98.83,98.88,15276.0,75.9471,75.9548,75.878,75.9164,15276.0
2019-04-09 13:25:00,98.89,98.9,98.81,98.82,18445.0,75.9241,75.9317,75.8626,75.8703,18445.0
2019-04-09 13:30:00,98.8,98.8,98.64,98.66,21785.0,75.855,75.855,75.7321,75.7475,21785.0
2019-04-09 13:35:00,98.66,98.86,98.61,98.85,64565.0,75.7475,75.901,75.7091,75.8934,64565.0
2019-04-09 13:40:00,98.86,99.02,98.86,98.93,16891.0,75.901,76.0239,75.901,75.9548,16891.0
2019-04-09 13:45:00,98.93,98.94,98.87,98.89,11812.0,75.9548,75.9624,75.9087,75.9241,11812.0
2019-04-09 13:50:00,98.89,98.89,98.83,98.84,25692.0,75.9241,75.9241,75.878,75.8857,25692.0
2019-04-09 13:55:00,98.82,98.92,98.79,98.91,16745.0,75.8703,75.9471,75.8473,75.9394,16745.0
2019-04-09 14:00:00,98.92,98.92,98.76,98.81,20514.0,75.9471,75.9471,75.8243,75.8626,20514.0
2019-04-09 14:05:00,98.81,98.81,98.68,98.7,19678.0,75.8626,75.8626,75.7628,75.7782,19678.0
2019-04-09 14:10:00,98.69,98.69,98.55,98.65,16700.0,75.7705,75.7705,75.663,75.7398,16700.0
2019-04-09 14:15:00,98.66,98.77,98.66,98.72,18491.0,75.7475,75.8319,75.7475,75.7935,18491.0
2019-04-09 14:20:00,98.7,98.73,98.66,98.66,32013.0,75.7782,75.8012,75.7475,75.7475,32013.0
2019-04-09 14:25:00,98.66,98.81,98.66,98.77,31500.0,75.7475,75.8626,75.7475,75.8319,31500.0
2019-04-09 14:30:00,98.74,98.81,98.68,98.69,16898.0,75.8089,75.8626,75.7628,75.7705,16898.0
2019-04-09 14:35:00,98.69,98.75,98.64,98.67,20164.0,75.7705,75.8166,75.7321,75.7552,20164.0
2019-04-09 14:40:00,98.68,98.7,98.57,98.57,49574.0,75.7628,75.7782,75.6784,75.6784,49574.0
2019-04-09 14:45:00,98.53,98.55,98.41,98.51,20841.0,75.6477,75.663,75.5555,75.6323,20841.0
2019-04-09 14:50:00,98.53,98.6,98.42,98.55,126016.0,75.6477,75.7014,75.5632,75.663,126016.0
2019-04-09 14:55:00,98.55,98.55,98.32,98.37,18204.0,75.663,75.663,75.4864,75.5248,18204.0
2019-04-09 15:00:00,98.37,98.56,98.36,98.55,38972.0,75.5248,75.6707,75.5171,75.663,38972.0
2019-04-09 15:05:00,98.55,98.57,98.44,98.5,34623.0,75.663,75.6784,75.5786,75.6246,34623.0
2019-04-09 15:10:00,98.5,98.58,98.49,98.54,26203.0,75.6246,75.6861,75.617,75.6553,26203.0
2019-04-09 15:15:00,98.54,98.57,98.37,98.38,46801.0,75.6553,75.6784,75.5248,75.5325,46801.0
2019-04-09 15:20:00,98.38,98.38,98.28,98.35,42827.0,75.5325,75.5325,75.4557,75.5095,42827.0
2019-04-09 15:25:00,98.34,98.43,98.23,98.36,38548.0,75.5018,75.5709,75.4173,75.5171,38548.0
2019-04-09 15:30:00,98.34,98.53,98.34,98.52,38358.0,75.5018,75.6477,75.5018,75.64,38358.0
2019-04-09 15:35:00,98.52,98.59,98.49,98.58,36971.0,75.64,75.6937,75.617,75.6861,36971.0
2019-04-09 15:40:00,98.58,98.64,98.54,98.54,54291.0,75.6861,75.7321,75.6553,75.6553,54291.0
2019-04-09 15:45:00,98.54,98.71,98.54,98.67,54062.0,75.6553,75.7859,75.6553,75.7552,54062.0
2019-04-09 15:50:00,98.67,98.71,98.57,98.57,118305.0,75.7552,75.7859,75.6784,75.6784,118305.0
2019-04-09 15:55:00,98.51,98.62,98.42,98.62,248096.0,75.6323,75.7168,75.5632,75.7168,248096.0
2019-04-10 09:30:00,99.34,99.87,98.93,99.68,35881.0,76.2696,76.6765,75.9548,76.5306,35881.0
2019-04-10 09:35:00,99.61,100.05,99.43,99.43,41267.0,76.4769,76.8147,76.3387,76.3387,41267.0
2019-04-10 09:40:00,99.43,99.86,99.42,99.49,23513.0,76.3387,76.6688,76.331,76.3847,23513.0
2019-04-10 09:45:00,99.49,99.84,99.49,99.8,19790.0,76.3847,76.6534,76.3847,76.6227,19790.0
2019-04-10 09:50:00,99.78,99.81,99.46,99.54,37383.0,76.6074,76.6304,76.3617,76.4231,37383.0
2019-04-10 09:55:00,99.53,99.59,99.32,99.4,73515.0,76.4154,76.4615,76.2542,76.3156,73515.0
2019-04-10 10:00:00,99.41,99.51,99.2,99.25,37711.0,76.3233,76.4001,76.1621,76.2005,37711.0
2019-04-10 10:05:00,99.3,99.5,99.08,99.15,38245.0,76.2388,76.3924,76.0699,76.1237,38245.0
2019-04-10 10:10:00,99.07,99.34,99.07,99.09,13724.0,76.0623,76.2696,76.0623,76.0776,13724.0
2019-04-10 10:15:00,99.05,99.19,98.95,99.13,52484.0,76.0469,76.1544,75.9701,76.1083,52484.0
2019-04-10 10:20:00,99.1,99.24,98.95,98.97,41116.0,76.0853,76.1928,75.9701,75.9855,41116.0
2019-04-10 10:25:00,98.97,99.0,98.87,99.0,20098.0,75.9855,76.0085,75.9087,76.0085,20098.0
2019-04-10 10:30:00,98.95,99.12,98.81,98.91,23005.0,75.9701,76.1006,75.8626,75.9394,23005.0
2019-04-10 10:35:00,98.97,99.07,98.75,98.87,32259.0,75.9855,76.0623,75.8166,75.9087,32259.0
2019-04-10 10:40:00,98.84,99.11,98.79,98.83,69074.0,75.8857,76.093,75.8473,75.878,69074.0
2019-04-10 10:45:00,98.84,98.87,98.75,98.79,36986.0,75.8857,75.9087,75.8166,75.8473,36986.0
2019-04-10 10:50:00,98.82,98.89,98.7,98.79,34772.0,75.8703,75.9241,75.7782,75.8473,34772.0
2019-04-10 10:55:00,98.79,98.97,98.77,98.85,9993.0,75.8473,75.9855,75.8319,75.8934,9993.0
2019-04-10 11:00:00,98.86,99.03,98.81,98.93,28096.0,75.901,76.0315,75.8626,75.9548,28096.0
2019-04-10 11:05:00,98.95,99.05,98.94,98.95,68213.0,75.9701,76.0469,75.9624,75.9701,68213.0
2019-04-10 11:10:00,98.95,98.97,98.79,98.83,18848.0,75.9701,75.9855,75.8473,75.878,18848.0
2019-04-10 11:15:00,98.83,98.95,98.75,98.78,19450.0,75.878,75.9701,75.8166,75.8396,19450.0
2019-04-10 11:20:00,98.78,98.91,98.75,98.9,24284.0,75.8396,75.9394,75.8166,75.9317,24284.0
2019-04-10 11:25:00,98.95,99.01,98.77,98.85,14431.0,75.9701,76.0162,75.8319,75.8934,14431.0
2019-04-10 11:30:00,98.85,99.06,98.85,99.04,10494.0,75.8934,76.0546,75.8934,76.0392,10494.0
2019-04-10 11:35:00,99.03,99.05,98.78,98.8,21537.0,76.0315,76.0469,75.8396,75.855,21537.0
2019-04-10 11:40:00,98.82,98.91,98.76,98.84,15312.0,75.8703,75.9394,75.8243,75.8857,15312.0
2019-04-10 11:45:00,98.86,98.98,98.85,98.87,19098.0,75.901,75.9932,75.8934,75.9087,19098.0
2019-04-10 11:50:00,98.87,99.01,98.82,99.01,13873.0,75.9087,76.0162,75.8703,76.0162,13873.0
2019-04-10 11:55:00,99.01,99.11,98.99,99.11,15903.0,76.0162,76.093,76.0008,76.093,15903.0
2019-04-10 12:00:00,99.13,99.22,99.12,99.2,23808.0,76.1083,76.1774,76.1006,76.1621,23808.0
2019-04-10 12:05:00,99.22,99.43,99.22,99.37,61089.0,76.1774,76.3387,76.1774,76.2926,61089.0
2019-04-10 12:10:00,99.37,99.48,99.2,99.2,19459.0,76.2926,76.377,76.1621,76.1621,19459.0
2019-04-10 12:15:00,99.19,99.44,99.18,99.43,18767.0,76.1544,76.3463,76.1467,76.3387,18767.0
2019-04-10 12:20:00,99.44,99.58,99.44,99.5,47511.0,76.3463,76.4538,76.3463,76.3924,47511.0
2019-04-10 12:25:00,99.5,99.56,99.33,99.33,39615.0,76.3924,76.4385,76.2619,76.2619,39615.0
2019-04-10 12:30:00,99.33,99.36,99.23,99.29,22132.0,76.2619,76.2849,76.1851,76.2312,22132.0
2019-04-10 12:35:00,99.3,99.48,99.26,99.41,10619.0,76.2388,76.377,76.2081,76.3233,10619.0
2019-04-10 12:40:00,99.4,99.42,99.33,99.34,19720.0,76.3156,76.331,76.2619,76.2696,19720.0
2019-04-10 12:45:00,99.35,99.37,99.2,99.26,19851.0,76.2772,76.2926,76.1621,76.2081,19851.0
2019-04-10 12:50:00,99.24,99.32,99.18,99.23,17643.0,76.1928,76.2542,76.1467,76.1851,17643.0
2019-04-10 12:55:00,99.21,99.26,99.17,99.18,12395.0,76.1697,76.2081,76.139,76.1467,12395.0
2019-04-10 13:00:00,99.19,99.2,99.07,99.14,39512.0,76.1544,76.1621,76.0623,76.116,39512.0
2019-04-10 13:05:00,99.13,99.18,99.08,99.18,56864.0,76.1083,76.1467,76.0699,76.1467,56864.0
2019-04-10 13:10:00,99.19,99.26,99.1,99.2,67401.0,76.1544,76.2081,76.0853,76.1621,67401.0
2019-04-10 13:15:00,99.21,99.22,99.05,99.17,21679.0,76.1697,76.1774,76.0469,76.139,21679.0
2019-04-10 13:20:00,99.17,99.2,99.04,99.1,12032.0,76.139,76.1621,76.0392,76.0853,12032.0
2019-04-10 13:25:00,99.11,99.12,98.92,98.98,22176.0,76.093,76.1006,75.9471,75.9932,22176.0
2019-04-10 13:30:00,98.99,99.04,98.9,98.96,10663.0,76.0008,76.0392,75.9317,75.9778,10663.0
2019-04-10 13:35:00,98.97,98.98,98.84,98.92,15969.0,75.9855,75.9932,75.8857,75.9471,15969.0
2019-04-10 13:40:00,98.91,98.98,98.85,98.96,10322.0,75.9394,75.9932,75.8934,75.9778,10322.0
2019-04-10 13:45:00,98.95,98.96,98.86,98.89,11811.0,75.9701,75.9778,75.901,75.9241,11811.0
2019-04-10 13:50:00,98.89,98.96,98.81,98.81,9539.0,75.9241,75.9778,75.8626,75.8626,9539.0
2019-04-10 13:55:00,98.82,98.86,98.79,98.83,13112.0,75.8703,75.901,75.8473,75.878,13112.0
2019-04-10 14:00:00,98.84,98.89,98.75,98.75,14975.0,75.8857,75.9241,75.8166,75.8166,14975.0
2019-04-10 14:05:00,98.76,98.81,98.64,98.72,14804.0,75.8243,75.8626,75.7321,75.7935,14804.0
2019-04-10 14:10:00,98.75,98.75,98.59,98.61,16044.0,75.8166,75.8166,75.6937,75.7091,16044.0
2019-04-10 14:15:00,98.61,98.67,98.45,98.47,48352.0,75.7091,75.7552,75.5862,75.6016,48352.0
2019-04-10 14:20:00,98.45,98.64,98.44,98.49,27430.0,75.5862,75.7321,75.5786,75.617,27430.0
2019-04-10 14:25:00,98.49,98.57,98.46,98.51,18365.0,75.617,75.6784,75.5939,75.6323,18365.0
2019-04-10 14:30:00,98.5,98.56,98.4,98.47,13866.0,75.6246,75.6707,75.5479,75.6016,13866.0
2019-04-10 14:35:00,98.49,98.69,98.48,98.68,14600.0,75.617,75.7705,75.6093,75.7628,14600.0
2019-04-10 14:40:00,98.69,98.77,98.68,98.68,12784.0,75.7705,75.8319,75.7628,75.7628,12784.0
2019-04-10 14:45:00,98.69,98.79,98.68,98.75,20699.0,75.7705,75.8473,75.7628,75.8166,20699.0
2019-04-10 14:50:00,98.75,98.77,98.66,98.67,12100.0,75.8166,75.8319,75.7475,75.7552,12100.0
2019-04-10 14:55:00,98.68,98.79,98.68,98.71,15237.0,75.7628,75.8473,75.7628,75.7859,15237.0
2019-04-10 15:00:00,98.71,99.13,98.71,99.0,42266.0,75.7859,76.1083,75.7859,76.0085,42266.0
2019-04-10 15:05:00,99.0,99.0,98.93,98.97,12160.0,76.0085,76.0085,75.9548,75.9855,12160.0
2019-04-10 15:10:00,98.97,98.97,98.82,98.82,18083.0,75.9855,75.9855,75.8703,75.8703,18083.0
2019-04-10 15:15:00,98.82,98.86,98.63,98.64,30560.0,75.8703,75.901,75.7244,75.7321,30560.0
2019-04-10 15:20:00,98.64,98.7,98.61,98.69,21156.0,75.7321,75.7782,75.7091,75.7705,21156.0
2019-04-10 15:25:00,98.7,98.86,98.67,98.81,43214.0,75.7782,75.901,75.7552,75.8626,43214.0
2019-04-10 15:30:00,98.84,98.9,98.78,98.81,20190.0,75.8857,75.9317,75.8396,75.8626,20190.0
2019-04-10 15:35:00,98.81,98.83,98.7,98.71,39406.0,75.8626,75.878,75.7782,75.7859,39406.0
2019-04-10 15:40:00,98.72,98.75,98.6,98.61,46644.0,75.7935,75.8166,75.7014,75.7091,46644.0
2019-04-10 15:45:00,98.6,98.63,98.55,98.56,71779.0,75.7014,75.7244,75.663,75.6707,71779.0
2019-04-10 15:50:00,98.57,98.62,98.42,98.42,69684.0,75.6784,75.7168,75.5632,75.5632,69684.0
2019-04-10 15:55:00,98.42,98.78,98.41,98.77,168948.0,75.5632,75.8396,75.5555,75.8319,168948.0
2019-04-11 09:30:00,98.38,98.5,97.84,97.98,35045.0,75.5325,75.6246,75.1179,75.2254,35045.0
2019-04-11 09:35:00,98.09,98.27,97.92,98.12,21349.0,75.3099,75.448,75.1793,75.3329,21349.0
2019-04-11 09:40:00,98.13,98.27,97.9,98.27,11156.0,75.3406,75.448,75.164,75.448,11156.0
2019-04-11 09:45:00,98.29,99.0,98.29,98.97,29650.0,75.4634,76.0085,75.4634,75.9855,29650.0
2019-04-11 09:50:00,98.94,99.09,98.9,98.95,23803.0,75.9624,76.0776,75.9317,75.9701,23803.0
2019-04-11 09:55:00,98.95,99.19,98.84,99.14,30103.0,75.9701,76.1544,75.8857,76.116,30103.0
2019-04-11 10:00:00,99.19,99.46,99.13,99.34,12746.0,76.1544,76.3617,76.1083,76.2696,12746.0
2019-04-11 10:05:00,99.38,99.38,99.13,99.18,6524.0,76.3003,76.3003,76.1083,76.1467,6524.0
2019-04-11 10:10:00,99.15,99.36,99.14,99.32,12966.0,76.1237,76.2849,76.116,76.2542,12966.0
2019-04-11 10:15:00,99.35,99.56,99.34,99.53,10603.0,76.2772,76.4385,76.2696,76.4154,10603.0
2019-04-11 10:20:00,99.54,99.76,99.53,99.63,12457.0,76.4231,76.592,76.4154,76.4922,12457.0
2019-04-11 10:25:00,99.69,99.72,99.36,99.36,35785.0,76.5383,76.5613,76.2849,76.2849,35785.0
2019-04-11 10:30:00,99.36,99.55,99.3,99.46,10766.0,76.2849,76.4308,76.2388,76.3617,10766.0
2019-04-11 10:35:00,99.45,99.61,99.37,99.54,5742.0,76.354,76.4769,76.2926,76.4231,5742.0
2019-04-11 10:40:00,99.59,99.6,99.4,99.47,11708.0,76.4615,76.4692,76.3156,76.3694,11708.0
2019-04-11 10:45:00,99.44,99.53,99.21,99.28,14815.0,76.3463,76.4154,76.1697,76.2235,14815.0
2019-04-11 10:50:00,99.29,99.34,99.1,99.1,11331.0,76.2312,76.2696,76.0853,76.0853,11331.0
2019-04-11 10:55:00,99.1,99.13,98.93,98.95,18227.0,76.0853,76.1083,75.9548,75.9701,18227.0
2019-04-11 11:00:00,98.94,98.94,98.59,98.69,23168.0,75.9624,75.9624,75.6937,75.7705,23168.0
2019-04-11 11:05:00,98.66,98.89,98.53,98.89,18526.0,75.7475,75.9241,75.6477,75.9241,18526.0
2019-04-11 11:10:00,98.88,99.11,98.75,99.11,15017.0,75.9164,76.093,75.8166,76.093,15017.0
2019-04-11 11:15:00,99.12,99.17,98.76,98.77,18973.0,76.1006,76.139,75.8243,75.8319,18973.0
2019-04-11 11:20:00,98.77,98.87,98.57,98.61,41760.0,75.8319,75.9087,75.6784,75.7091,41760.0
2019-04-11 11:25:00,98.59,98.71,98.54,98.64,36033.0,75.6937,75.7859,75.6553,75.7321,36033.0
2019-04-11 11:30:00,98.64,98.65,98.44,98.55,28147.0,75.7321,75.7398,75.5786,75.663,28147.0
2019-04-11 11:35:00,98.56,98.6,98.32,98.32,43193.0,75.6707,75.7014,75.4864,75.4864,43193.0
2019-04-11 11:40:00,98.31,98.31,97.92,98.12,38420.0,75.4788,75.4788,75.1793,75.3329,38420.0
2019-04-11 11:45:00,98.14,98.33,98.14,98.25,22789.0,75.3482,75.4941,75.3482,75.4327,22789.0
2019-04-11 11:50:00,98.25,98.35,97.92,98.07,36455.0,75.4327,75.5095,75.1793,75.2945,36455.0
2019-04-11 11:55:00,98.06,98.21,97.99,98.04,48956.0,75.2868,75.402,75.2331,75.2715,48956.0
2019-04-11 12:00:00,98.01,98.1,97.93,97.98,35540.0,75.2484,75.3175,75.187,75.2254,35540.0
2019-04-11 12:05:00,97.99,98.18,97.96,97.99,47250.0,75.2331,75.3789,75.21,75.2331,47250.0
2019-04-11 12:10:00,98.0,98.21,98.0,98.2,20477.0,75.2408,75.402,75.2408,75.3943,20477.0
2019-04-11 12:15:00,98.19,98.2,97.99,98.04,34528.0,75.3866,75.3943,75.2331,75.2715,34528.0
2019-04-11 12:20:00,98.03,98.12,97.93,98.09,53352.0,75.2638,75.3329,75.187,75.3099,53352.0
2019-04-11 12:25:00,98.08,98.11,97.69,97.81,34763.0,75.3022,75.3252,75.0027,75.0949,34763.0
2019-04-11 12:30:00,97.79,97.86,97.7,97.75,64301.0,75.0795,75.1333,75.0104,75.0488,64301.0
2019-04-11 12:35:00,97.71,97.92,97.66,97.87,36982.0,75.0181,75.1793,74.9797,75.1409,36982.0
2019-04-11 12:40:00,97.88,98.02,97.66,98.02,39530.0,75.1486,75.2561,74.9797,75.2561,39530.0
2019-04-11 12:45:00,98.01,98.15,97.97,98.07,13464.0,75.2484,75.3559,75.2177,75.2945,13464.0
2019-04-11 12:50:00,98.06,98.38,98.06,98.36,32050.0,75.2868,75.5325,75.2868,75.5171,32050.0
2019-04-11 12:55:00,98.34,98.43,98.3,98.37,23921.0,75.5018,75.5709,75.4711,75.5248,23921.0
2019-04-11 13:00:00,98.39,98.51,98.39,98.43,21546.0,75.5402,75.6323,75.5402,75.5709,21546.0
2019-04-11 13:05:00,98.45,98.58,98.38,98.58,16432.0,75.5862,75.6861,75.5325,75.6861,16432.0
2019-04-11 13:10:00,98.57,98.57,98.37,98.41,20212.0,75.6784,75.6784,75.5248,75.5555,20212.0
2019-04-11 13:15:00,98.39,98.64,98.33,98.62,48586.0,75.5402,75.7321,75.4941,75.7168,48586.0
2019-04-11 13:20:00,98.62,98.92,98.53,98.88,76237.0,75.7168,75.9471,75.6477,75.9164,76237.0
2019-04-11 13:25:00,98.86,98.86,98.52,98.76,40116.0,75.901,75.901,75.64,75.8243,40116.0
2019-04-11 13:30:00,98.78,98.82,98.62,98.75,22263.0,75.8396,75.8703,75.7168,75.8166,22263.0
2019-04-11 13:35:00,98.75,98.84,98.55,98.58,10011.0,75.8166,75.8857,75.663,75.6861,10011.0
2019-04-11 13:40:00,98.56,98.6,98.48,98.59,12771.0,75.6707,75.7014,75.6093,75.6937,12771.0
2019-04-11 13:45:00,98.58,98.91,98.57,98.91,41213.0,75.6861,75.9394,75.6784,75.9394,41213.0
2019-04-11 13:50:00,98.96,98.96,98.8,98.82,11436.0,75.9778,75.9778,75.855,75.8703,11436.0
2019-04-11 13:55:00,98.84,98.94,98.83,98.86,22072.0,75.8857,75.9624,75.878,75.901,22072.0
2019-04-11 14:00:00,98.86,98.92,98.78,98.85,10184.0,75.901,75.9471,75.8396,75.8934,10184.0
2019-04-11 14:05:00,98.88,98.94,98.82,98.9,7194.0,75.9164,75.9624,75.8703,75.9317,7194.0
2019-04-11 14:10:00,98.9,99.05,98.82,98.96,11138.0,75.9317,76.0469,75.8703,75.9778,11138.0
2019-04-11 14:15:00,98.97,99.08,98.97,98.98,8591.0,75.9855,76.0699,75.9855,75.9932,8591.0
2019-04-11 14:20:00,98.95,98.95,98.78,98.86,12015.0,75.9701,75.9701,75.8396,75.901,12015.0
2019-04-11 14:25:00,98.84,98.91,98.83,98.88,6873.0,75.8857,75.9394,75.878,75.9164,6873.0
2019-04-11 14:30:00,98.88,98.93,98.82,98.84,7924.0,75.9164,75.9548,75.8703,75.8857,7924.0
2019-04-11 14:35:00,98.84,98.84,98.72,98.73,4144.0,75.8857,75.8857,75.7935,75.8012,4144.0
2019-04-11 14:40:00,98.75,98.8,98.68,98.8,7936.0,75.8166,75.855,75.7628,75.855,7936.0
2019-04-11 14:45:00,98.79,98.86,98.76,98.85,5362.0,75.8473,75.901,75.8243,75.8934,5362.0
2019-04-11 14:50:00,98.86,98.92,98.8,98.8,9874.0,75.901,75.9471,75.855,75.855,9874.0
2019-04-11 14:55:00,98.81,98.81,98.69,98.69,7408.0,75.8626,75.8626,75.7705,75.7705,7408.0
2019-04-11 15:00:00,98.69,98.89,98.65,98.89,19164.0,75.7705,75.9241,75.7398,75.9241,19164.0
2019-04-11 15:05:00,98.9,98.93,98.82,98.85,8247.0,75.9317,75.9548,75.8703,75.8934,8247.0
2019-04-11 15:10:00,98.84,98.86,98.79,98.82,10517.0,75.8857,75.901,75.8473,75.8703,10517.0
2019-04-11 15:15:00,98.83,98.97,98.83,98.89,8895.0,75.878,75.9855,75.878,75.9241,8895.0
2019-04-11 15:20:00,98.9,98.94,98.84,98.84,16140.0,75.9317,75.9624,75.8857,75.8857,16140.0
2019-04-11 15:25:00,98.83,98.83,98.75,98.76,8917.0,75.878,75.878,75.8166,75.8243,8917.0
2019-04-11 15:30:00,98.76,98.88,98.74,98.79,14989.0,75.8243,75.9164,75.8089,75.8473,14989.0
2019-04-11 15:35:00,98.8,98.82,98.76,98.8,13367.0,75.855,75.8703,75.8243,75.855,13367.0
2019-04-11 15:40:00,98.8,98.82,98.7,98.71,21514.0,75.855,75.8703,75.7782,75.7859,21514.0
2019-04-11 15:45:00,98.72,98.8,98.67,98.8,30331.0,75.7935,75.855,75.7552,75.855,30331.0
2019-04-11 15:50:00,98.79,98.97,98.78,98.97,55292.0,75.8473,75.9855,75.8396,75.9855,55292.0
2019-04-11 15:55:00,98.95,99.0,98.73,98.75,145996.0,75.9701,76.0085,75.8012,75.8166,145996.0
2019-04-12 09:30:00,102.09,103.37,101.85,103.33,180899.0,78.3809,79.3636,78.1966,79.3329,180899.0
2019-04-12 09:35:00,103.29,103.38,102.73,103.27,94923.0,79.3022,79.3713,78.8723,79.2869,94923.0
2019-04-12 09:40:00,103.26,103.97,103.17,103.79,77805.0,79.2792,79.8243,79.2101,79.6861,77805.0
2019-04-12 09:45:00,103.81,103.9,103.51,103.69,102925.0,79.7015,79.7706,79.4711,79.6093,102925.0
2019-04-12 09:50:00,103.72,103.8,103.5,103.75,81308.0,79.6324,79.6938,79.4634,79.6554,81308.0
2019-04-12 09:55:00,103.77,103.95,103.33,103.33,92104.0,79.6707,79.8089,79.3329,79.3329,92104.0
2019-04-12 10:00:00,103.41,103.41,102.78,102.97,80776.0,79.3943,79.3943,78.9107,79.0565,80776.0
2019-04-12 10:05:00,102.98,103.25,102.59,102.9,65613.0,79.0642,79.2715,78.7648,79.0028,65613.0
2019-04-12 10:10:00,102.96,103.11,102.85,102.9,43895.0,79.0489,79.164,78.9644,79.0028,43895.0
2019-04-12 10:15:00,102.89,102.97,102.7,102.77,33775.0,78.9951,79.0565,78.8492,78.903,33775.0
2019-04-12 10:20:00,102.76,103.45,102.74,103.34,55601.0,78.8953,79.4251,78.8799,79.3406,55601.0
2019-04-12 10:25:00,103.36,103.48,103.32,103.41,30883.0,79.356,79.4481,79.3253,79.3943,30883.0
2019-04-12 10:30:00,103.39,103.43,103.0,103.05,458983.0,79.379,79.4097,79.0796,79.118,458983.0
2019-04-12 10:35:00,103.03,103.14,102.86,102.86,34691.0,79.1026,79.1871,78.9721,78.9721,34691.0
2019-04-12 10:40:00,102.86,102.86,102.61,102.72,45576.0,78.9721,78.9721,78.7801,78.8646,45576.0
2019-04-12 10:45:00,102.74,102.93,102.65,102.9,31952.0,78.8799,79.0258,78.8108,79.0028,31952.0
2019-04-12 10:50:00,102.89,103.01,102.8,102.96,28673.0,78.9951,79.0872,78.926,79.0489,28673.0
2019-04-12 10:55:00,102.98,103.07,102.85,102.88,28237.0,79.0642,79.1333,78.9644,78.9874,28237.0
2019-04-12 11:00:00,102.89,103.09,102.86,103.01,29591.0,78.9951,79.1487,78.9721,79.0872,29591.0
2019-04-12 11:05:00,103.01,103.01,102.72,102.9,18186.0,79.0872,79.0872,78.8646,79.0028,18186.0
2019-04-12 11:10:00,102.92,102.99,102.8,102.81,22828.0,79.0181,79.0719,78.926,78.9337,22828.0
2019-04-12 11:15:00,102.8,102.93,102.77,102.8,19095.0,78.926,79.0258,78.903,78.926,19095.0
2019-04-12 11:20:00,102.79,102.98,102.73,102.86,45334.0,78.9183,79.0642,78.8723,78.9721,45334.0
2019-04-12 11:25:00,102.85,102.95,102.82,102.95,21281.0,78.9644,79.0412,78.9414,79.0412,21281.0
2019-04-12 11:30:00,102.96,102.96,102.86,102.89,45531.0,79.0489,79.0489,78.9721,78.9951,45531.0
2019-04-12 11:35:00,102.92,103.03,102.89,102.93,19155.0,79.0181,79.1026,78.9951,79.0258,19155.0
2019-04-12 11:40:00,102.93,103.0,102.84,102.96,18467.0,79.0258,79.0796,78.9567,79.0489,18467.0
2019-04-12 11:45:00,103.0,103.02,102.86,102.97,18767.0,79.0796,79.0949,78.9721,79.0565,18767.0
2019-04-12 11:50:00,102.97,103.32,102.97,103.2,23999.0,79.0565,79.3253,79.0565,79.2331,23999.0
2019-04-12 11:55:00,103.23,103.4,103.23,103.37,16969.0,79.2562,79.3867,79.2562,79.3636,16969.0
2019-04-12 12:00:00,103.36,103.41,103.29,103.31,193162.0,79.356,79.3943,79.3022,79.3176,193162.0
2019-04-12 12:05:00,103.31,103.45,103.25,103.41,18735.0,79.3176,79.4251,79.2715,79.3943,18735.0
2019-04-12 12:10:00,103.41,103.41,103.24,103.27,16447.0,79.3943,79.3943,79.2638,79.2869,16447.0
2019-04-12 12:15:00,103.29,103.47,103.26,103.42,29010.0,79.3022,79.4404,79.2792,79.402,29010.0
2019-04-12 12:20:00,103.43,103.45,103.21,103.24,22586.0,79.4097,79.4251,79.2408,79.2638,22586.0
2019-04-12 12:25:00,103.27,103.43,103.24,103.41,16453.0,79.2869,79.4097,79.2638,79.3943,16453.0
2019-04-12 12:30:00,103.42,103.49,103.39,103.4,17472.0,79.402,79.4558,79.379,79.3867,17472.0
2019-04-12 12:35:00,103.42,103.53,103.33,103.51,19105.0,79.402,79.4865,79.3329,79.4711,19105.0
2019-04-12 12:40:00,103.5,103.93,103.49,103.93,71372.0,79.4634,79.7936,79.4558,79.7936,71372.0
2019-04-12 12:45:00,103.92,104.12,103.91,104.07,79137.0,79.7859,79.9395,79.7782,79.9011,79137.0
2019-04-12 12:50:00,104.09,104.23,103.98,104.22,24133.0,79.9164,80.0239,79.832,80.0162,24133.0
2019-04-12 12:55:00,104.22,104.53,104.22,104.53,62758.0,80.0162,80.2542,80.0162,80.2542,62758.0
2019-04-12 13:00:00,104.53,104.8,104.52,104.78,110334.0,80.2542,80.4615,80.2466,80.4462,110334.0
2019-04-12 13:05:00,104.79,104.79,104.52,104.76,45519.0,80.4539,80.4539,80.2466,80.4308,45519.0
2019-04-12 13:10:00,104.75,104.79,104.59,104.67,159899.0,80.4232,80.4539,80.3003,80.3617,159899.0
2019-04-12 13:15:00,104.66,104.79,104.64,104.75,30391.0,80.3541,80.4539,80.3387,80.4232,30391.0
2019-04-12 13:20:00,104.75,104.86,104.74,104.84,41915.0,80.4232,80.5076,80.4155,80.4922,41915.0
2019-04-12 13:25:00,104.85,105.07,104.82,105.0,73222.0,80.4999,80.6688,80.4769,80.6151,73222.0
2019-04-12 13:30:00,105.0,105.12,104.97,105.03,62481.0,80.6151,80.7072,80.5921,80.6381,62481.0
2019-04-12 13:35:00,105.06,105.37,105.03,105.37,34848.0,80.6612,80.8992,80.6381,80.8992,34848.0
2019-04-12 13:40:00,105.38,105.59,105.36,105.59,75608.0,80.9068,81.0681,80.8915,81.0681,75608.0
2019-04-12 13:45:00,105.59,105.63,105.13,105.29,62021.0,81.0681,81.0988,80.7149,80.8377,62021.0
2019-04-12 13:50:00,105.29,105.5,105.27,105.42,307945.0,80.8377,80.999,80.8224,80.9376,307945.0
2019-04-12 13:55:00,105.47,105.61,105.33,105.55,53578.0,80.9759,81.0834,80.8685,81.0374,53578.0
2019-04-12 14:00:00,105.58,105.74,105.53,105.72,39388.0,81.0604,81.1832,81.022,81.1679,39388.0
2019-04-12 14:05:00,105.73,105.87,105.67,105.76,39961.0,81.1756,81.283,81.1295,81.1986,39961.0
2019-04-12 14:10:00,105.76,105.83,105.65,105.82,47791.0,81.1986,81.2523,81.1141,81.2447,47791.0
2019-04-12 14:15:00,105.82,106.09,105.8,105.92,68268.0,81.2447,81.452,81.2293,81.3214,68268.0
2019-04-12 14:20:00,105.92,105.96,105.59,105.65,50763.0,81.3214,81.3521,81.0681,81.1141,50763.0
2019-04-12 14:25:00,105.66,105.68,105.42,105.63,45937.0,81.1218,81.1372,80.9376,81.0988,45937.0
2019-04-12 14:30:00,105.62,106.01,105.62,105.83,155827.0,81.0911,81.3905,81.0911,81.2523,155827.0
2019-04-12 14:35:00,105.83,105.89,105.54,105.54,36450.0,81.2523,81.2984,81.0297,81.0297,36450.0
2019-04-12 14:40:00,105.55,105.55,105.12,105.12,113063.0,81.0374,81.0374,80.7072,80.7072,113063.0
2019-04-12 14:45:00,105.11,105.22,105.11,105.12,56883.0,80.6995,80.784,80.6995,80.7072,56883.0
2019-04-12 14:50:00,105.12,105.35,104.97,105.12,188642.0,80.7072,80.8838,80.5921,80.7072,188642.0
2019-04-12 14:55:00,105.12,105.38,105.09,105.38,55719.0,80.7072,80.9068,80.6842,80.9068,55719.0
2019-04-12 15:00:00,105.38,105.84,105.22,105.78,61042.0,80.9068,81.26,80.784,81.2139,61042.0
2019-04-12 15:05:00,105.78,106.07,105.67,106.07,58689.0,81.2139,81.4366,81.1295,81.4366,58689.0
2019-04-12 15:10:00,106.05,106.46,105.97,106.45,83626.0,81.4212,81.736,81.3598,81.7283,83626.0
2019-04-12 15:15:00,106.46,106.48,106.02,106.09,123319.0,81.736,81.7514,81.3982,81.452,123319.0
2019-04-12 15:20:00,106.09,106.11,105.59,105.61,142764.0,81.452,81.4673,81.0681,81.0834,142764.0
2019-04-12 15:25:00,105.61,105.83,105.49,105.79,74332.0,81.0834,81.2523,80.9913,81.2216,74332.0
2019-04-12 15:30:00,105.77,105.79,105.51,105.66,67311.0,81.2063,81.2216,81.0067,81.1218,67311.0
2019-04-12 15:35:00,105.65,105.67,105.39,105.54,102268.0,81.1141,81.1295,80.9145,81.0297,102268.0
2019-04-12 15:40:00,105.55,105.62,105.39,105.41,89094.0,81.0374,81.0911,80.9145,80.9299,89094.0
2019-04-12 15:45:00,105.39,105.43,105.3,105.38,89697.0,80.9145,80.9452,80.8454,80.9068,89697.0
2019-04-12 15:50:00,105.36,105.36,105.19,105.27,115209.0,80.8915,80.8915,80.761,80.8224,115209.0
2019-04-12 15:55:00,105.28,105.46,105.27,105.33,271492.0,80.8301,80.9683,80.8224,80.8685,271492.0
2019-04-15 09:30:00,104.43,104.74,103.48,103.54,83884.0,80.3502,80.5887,79.6192,79.6654,83884.0
2019-04-15 09:35:00,103.57,103.83,103.16,103.83,62600.0,79.6885,79.8885,79.373,79.8885,62600.0
2019-04-15 09:40:00,103.83,103.86,102.7,102.72,38984.0,79.8885,79.9116,79.0191,79.0345,38984.0
2019-04-15 09:45:00,102.72,103.03,102.71,103.02,34350.0,79.0345,79.273,79.0268,79.2653,34350.0
2019-04-15 09:50:00,103.01,103.14,102.7,103.03,41321.0,79.2576,79.3576,79.0191,79.273,41321.0
2019-04-15 09:55:00,103.08,103.74,102.96,103.46,76274.0,79.3115,79.8193,79.2192,79.6039,76274.0
2019-04-15 10:00:00,103.42,103.91,103.34,103.64,52097.0,79.5731,79.9501,79.5115,79.7424,52097.0
2019-04-15 10:05:00,103.62,103.89,103.49,103.64,47504.0,79.727,79.9347,79.6269,79.7424,47504.0
2019-04-15 10:10:00,103.6,103.71,103.29,103.3,26699.0,79.7116,79.7962,79.4731,79.4808,26699.0
2019-04-15 10:15:00,103.3,103.6,103.27,103.35,27487.0,79.4808,79.7116,79.4577,79.5192,27487.0
2019-04-15 10:20:00,103.35,103.5,103.22,103.33,64946.0,79.5192,79.6346,79.4192,79.5038,64946.0
2019-04-15 10:25:00,103.29,103.45,103.04,103.05,37711.0,79.4731,79.5962,79.2807,79.2884,37711.0
2019-04-15 10:30:00,103.02,103.05,102.63,102.66,81395.0,79.2653,79.2884,78.9652,78.9883,81395.0
2019-04-15 10:35:00,102.67,102.87,102.6,102.61,19160.0,78.996,79.1499,78.9422,78.9499,19160.0
2019-04-15 10:40:00,102.66,102.71,102.37,102.45,28587.0,78.9883,79.0268,78.7652,78.8268,28587.0
2019-04-15 10:45:00,102.43,102.51,102.34,102.48,20233.0,78.8114,78.8729,78.7421,78.8498,20233.0
2019-04-15 10:50:00,102.52,102.65,102.45,102.54,46406.0,78.8806,78.9806,78.8268,78.896,46406.0
2019-04-15 10:55:00,102.54,102.71,102.46,102.6,42674.0,78.896,79.0268,78.8344,78.9422,42674.0
2019-04-15 11:00:00,102.6,102.69,102.26,102.34,36430.0,78.9422,79.0114,78.6806,78.7421,36430.0
2019-04-15 11:05:00,102.34,102.44,102.12,102.36,38480.0,78.7421,78.8191,78.5728,78.7575,38480.0
2019-04-15 11:10:00,102.36,102.62,102.34,102.47,19809.0,78.7575,78.9576,78.7421,78.8421,19809.0
2019-04-15 11:15:00,102.45,102.55,101.98,101.98,61559.0,78.8268,78.9037,78.4651,78.4651,61559.0
2019-04-15 11:20:00,101.99,102.16,101.97,102.05,23680.0,78.4728,78.6036,78.4574,78.519,23680.0
2019-04-15 11:25:00,102.04,102.17,101.92,102.08,21594.0,78.5113,78.6113,78.419,78.5421,21594.0
2019-04-15 11:30:00,102.07,102.34,102.07,102.29,18527.0,78.5344,78.7421,78.5344,78.7036,18527.0
2019-04-15 11:35:00,102.29,102.39,102.19,102.37,17435.0,78.7036,78.7806,78.6267,78.7652,17435.0
2019-04-15 11:40:00,102.38,102.64,102.35,102.41,56532.0,78.7729,78.9729,78.7498,78.796,56532.0
2019-04-15 11:45:00,102.41,102.56,102.25,102.35,78903.0,78.796,78.9114,78.6729,78.7498,78903.0
2019-04-15 11:50:00,102.37,102.4,102.17,102.28,25399.0,78.7652,78.7883,78.6113,78.6959,25399.0
2019-04-15 11:55:00,102.23,102.39,102.19,102.29,19039.0,78.6575,78.7806,78.6267,78.7036,19039.0
2019-04-15 12:00:00,102.27,102.27,102.05,102.21,24388.0,78.6883,78.6883,78.519,78.6421,24388.0
2019-04-15 12:05:00,102.22,102.4,102.18,102.32,38574.0,78.6498,78.7883,78.619,78.7267,38574.0
2019-04-15 12:10:00,102.33,102.34,102.12,102.18,23903.0,78.7344,78.7421,78.5728,78.619,23903.0
2019-04-15 12:15:00,102.18,102.22,102.09,102.19,14581.0,78.619,78.6498,78.5498,78.6267,14581.0
2019-04-15 12:20:00,102.18,102.24,102.14,102.15,8203.0,78.619,78.6652,78.5882,78.5959,8203.0
2019-04-15 12:25:00,102.16,102.19,102.03,102.03,12258.0,78.6036,78.6267,78.5036,78.5036,12258.0
2019-04-15 12:30:00,102.05,102.12,101.97,102.02,19223.0,78.519,78.5728,78.4574,78.4959,19223.0
2019-04-15 12:35:00,102.01,102.17,102.0,102.13,14739.0,78.4882,78.6113,78.4805,78.5805,14739.0
2019-04-15 12:40:00,102.12,102.21,102.04,102.05,26080.0,78.5728,78.6421,78.5113,78.519,26080.0
2019-04-15 12:45:00,102.05,102.2,102.03,102.16,11520.0,78.519,78.6344,78.5036,78.6036,11520.0
2019-04-15 12:50:00,102.17,102.22,102.05,102.15,13253.0,78.6113,78.6498,78.519,78.5959,13253.0
2019-04-15 12:55:00,102.12,102.24,102.07,102.19,10626.0,78.5728,78.6652,78.5344,78.6267,10626.0
2019-04-15 13:00:00,102.19,102.38,102.18,102.28,21661.0,78.6267,78.7729,78.619,78.6959,21661.0
2019-04-15 13:05:00,102.29,102.32,102.17,102.2,19600.0,78.7036,78.7267,78.6113,78.6344,19600.0
2019-04-15 13:10:00,102.2,102.22,102.06,102.08,23602.0,78.6344,78.6498,78.5267,78.5421,23602.0
2019-04-15 13:15:00,102.1,102.12,102.0,102.04,21782.0,78.5575,78.5728,78.4805,78.5113,21782.0
2019-04-15 13:20:00,102.05,102.28,102.05,102.28,36520.0,78.519,78.6959,78.519,78.6959,36520.0
2019-04-15 13:25:00,102.29,102.43,102.24,102.43,11278.0,78.7036,78.8114,78.6652,78.8114,11278.0
2019-04-15 13:30:00,102.42,102.48,102.29,102.3,16845.0,78.8037,78.8498,78.7036,78.7113,16845.0
2019-04-15 13:35:00,102.29,102.45,102.28,102.41,18967.0,78.7036,78.8268,78.6959,78.796,18967.0
2019-04-15 13:40:00,102.42,102.5,102.36,102.39,25823.0,78.8037,78.8652,78.7575,78.7806,25823.0
2019-04-15 13:45:00,102.4,102.48,102.37,102.42,21370.0,78.7883,78.8498,78.7652,78.8037,21370.0
2019-04-15 13:50:00,102.43,102.5,102.4,102.45,17881.0,78.8114,78.8652,78.7883,78.8268,17881.0
2019-04-15 13:55:00,102.43,102.45,102.33,102.42,17982.0,78.8114,78.8268,78.7344,78.8037,17982.0
2019-04-15 14:00:00,102.46,102.59,102.46,102.56,21446.0,78.8344,78.9345,78.8344,78.9114,21446.0
2019-04-15 14:05:00,102.57,102.57,102.37,102.37,18523.0,78.9191,78.9191,78.7652,78.7652,18523.0
2019-04-15 14:10:00,102.38,102.49,102.38,102.43,20709.0,78.7729,78.8575,78.7729,78.8114,20709.0
2019-04-15 14:15:00,102.44,102.55,102.43,102.45,26874.0,78.8191,78.9037,78.8114,78.8268,26874.0
2019-04-15 14:20:00,102.44,102.48,102.29,102.29,56156.0,78.8191,78.8498,78.7036,78.7036,56156.0
2019-04-15 14:25:00,102.29,102.3,102.14,102.24,15559.0,78.7036,78.7113,78.5882,78.6652,15559.0
2019-04-15 14:30:00,102.24,102.32,101.96,101.98,15226.0,78.6652,78.7267,78.4497,78.4651,15226.0
2019-04-15 14:35:00,101.98,102.01,101.75,101.77,25678.0,78.4651,78.4882,78.2882,78.3035,25678.0
2019-04-15 14:40:00,101.76,101.76,101.48,101.48,30089.0,78.2959,78.2959,78.0804,78.0804,30089.0
2019-04-15 14:45:00,101.47,101.57,101.44,101.46,113020.0,78.0727,78.1497,78.0496,78.065,113020.0
2019-04-15 14:50:00,101.45,101.75,101.44,101.63,22685.0,78.0573,78.2882,78.0496,78.1958,22685.0
2019-04-15 14:55:00,101.63,101.8,101.61,101.74,20968.0,78.1958,78.3266,78.1804,78.2805,20968.0
2019-04-15 15:00:00,101.76,101.82,101.67,101.7,48041.0,78.2959,78.342,78.2266,78.2497,48041.0
2019-04-15 15:05:00,101.7,101.85,101.67,101.68,29227.0,78.2497,78.3651,78.2266,78.2343,29227.0
2019-04-15 15:10:00,101.68,101.81,101.56,101.63,16963.0,78.2343,78.3343,78.142,78.1958,16963.0
2019-04-15 15:15:00,101.65,101.77,101.64,101.65,24263.0,78.2112,78.3035,78.2035,78.2112,24263.0
2019-04-15 15:20:00,101.65,101.73,101.65,101.66,38869.0,78.2112,78.2728,78.2112,78.2189,38869.0
2019-04-15 15:25:00,101.67,101.74,101.61,101.67,31891.0,78.2266,78.2805,78.1804,78.2266,31891.0
2019-04-15 15:30:00,101.68,101.77,101.67,101.75,55216.0,78.2343,78.3035,78.2266,78.2882,55216.0
2019-04-15 15:35:00,101.74,101.81,101.72,101.78,56632.0,78.2805,78.3343,78.2651,78.3112,56632.0
2019-04-15 15:40:00,101.78,101.86,101.67,101.67,53616.0,78.3112,78.3728,78.2266,78.2266,53616.0
2019-04-15 15:45:00,101.67,101.95,101.62,101.95,98874.0,78.2266,78.442,78.1881,78.442,98874.0
2019-04-15 15:50:00,101.93,102.06,101.88,101.95,175461.0,78.4267,78.5267,78.3882,78.442,175461.0
2019-04-15 15:55:00,101.96,102.18,101.88,102.02,440811.0,78.4497,78.619,78.3882,78.4959,440811.0
2019-04-16 09:30:00,101.86,102.2,101.74,101.92,58182.0,78.3728,78.6344,78.2805,78.419,58182.0
2019-04-16 09:35:00,101.95,101.99,101.31,101.47,82721.0,78.442,78.4728,77.9496,78.0727,82721.0
2019-04-16 09:40:00,101.48,101.6,101.16,101.42,41158.0,78.0804,78.1727,77.8342,78.0343,41158.0
2019-04-16 09:45:00,101.39,101.78,101.23,101.23,19734.0,78.0112,78.3112,77.8881,77.8881,19734.0
2019-04-16 09:50:00,101.29,101.42,100.97,101.35,30862.0,77.9342,78.0343,77.688,77.9804,30862.0
2019-04-16 09:55:00,101.38,101.44,101.19,101.26,31432.0,78.0035,78.0496,77.8573,77.9111,31432.0
2019-04-16 10:00:00,101.26,101.51,101.24,101.45,105030.0,77.9111,78.1035,77.8958,78.0573,105030.0
2019-04-16 10:05:00,101.46,101.51,101.33,101.47,70293.0,78.065,78.1035,77.965,78.0727,70293.0
2019-04-16 10:10:00,101.47,101.82,101.38,101.65,40319.0,78.0727,78.342,78.0035,78.2112,40319.0
2019-04-16 10:15:00,101.65,101.74,101.45,101.56,67256.0,78.2112,78.2805,78.0573,78.142,67256.0
2019-04-16 10:20:00,101.58,101.77,101.56,101.71,29897.0,78.1574,78.3035,78.142,78.2574,29897.0
2019-04-16 10:25:00,101.68,102.09,101.66,102.09,75085.0,78.2343,78.5498,78.2189,78.5498,75085.0
2019-04-16 10:30:00,102.1,102.14,101.85,101.85,20085.0,78.5575,78.5882,78.3651,78.3651,20085.0
2019-04-16 10:35:00,101.84,102.07,101.84,101.95,22336.0,78.3574,78.5344,78.3574,78.442,22336.0
2019-04-16 10:40:00,101.95,102.07,101.89,101.91,26380.0,78.442,78.5344,78.3959,78.4113,26380.0
2019-04-16 10:45:00,101.89,101.99,101.82,101.89,27210.0,78.3959,78.4728,78.342,78.3959,27210.0
2019-04-16 10:50:00,101.88,101.97,101.77,101.85,42338.0,78.3882,78.4574,78.3035,78.3651,42338.0
2019-04-16 10:55:00,101.87,101.9,101.57,101.61,23438.0,78.3805,78.4036,78.1497,78.1804,23438.0
2019-04-16 11:00:00,101.6,101.65,101.38,101.38,20625.0,78.1727,78.2112,78.0035,78.0035,20625.0
2019-04-16 11:05:00,101.34,101.48,101.29,101.45,47214.0,77.9727,78.0804,77.9342,78.0573,47214.0
2019-04-16 11:10:00,101.47,101.86,101.46,101.86,70738.0,78.0727,78.3728,78.065,78.3728,70738.0
2019-04-16 11:15:00,101.86,101.93,101.51,101.51,12097.0,78.3728,78.4267,78.1035,78.1035,12097.0
2019-04-16 11:20:00,101.48,101.63,101.48,101.51,22361.0,78.0804,78.1958,78.0804,78.1035,22361.0
2019-04-16 11:25:00,101.5,101.61,101.46,101.58,14737.0,78.0958,78.1804,78.065,78.1574,14737.0
2019-04-16 11:30:00,101.59,101.6,101.46,101.58,20479.0,78.1651,78.1727,78.065,78.1574,20479.0
2019-04-16 11:35:00,101.59,101.66,101.52,101.57,24634.0,78.1651,78.2189,78.1112,78.1497,24634.0
2019-04-16 11:40:00,101.58,101.68,101.57,101.65,12970.0,78.1574,78.2343,78.1497,78.2112,12970.0
2019-04-16 11:45:00,101.66,101.83,101.59,101.8,12120.0,78.2189,78.3497,78.1651,78.3266,12120.0
2019-04-16 11:50:00,101.81,101.99,101.81,101.92,20911.0,78.3343,78.4728,78.3343,78.419,20911.0
2019-04-16 11:55:00,101.94,102.08,101.92,102.02,37165.0,78.4343,78.5421,78.419,78.4959,37165.0
2019-04-16 12:00:00,102.05,102.13,101.97,102.1,27852.0,78.519,78.5805,78.4574,78.5575,27852.0
2019-04-16 12:05:00,102.1,102.2,102.09,102.1,21652.0,78.5575,78.6344,78.5498,78.5575,21652.0
2019-04-16 12:10:00,102.1,102.13,102.03,102.07,13328.0,78.5575,78.5805,78.5036,78.5344,13328.0
2019-04-16 12:15:00,102.09,102.21,102.08,102.18,19176.0,78.5498,78.6421,78.5421,78.619,19176.0
2019-04-16 12:20:00,102.16,102.17,101.91,101.93,23256.0,78.6036,78.6113,78.4113,78.4267,23256.0
2019-04-16 12:25:00,101.95,102.03,101.9,102.03,16005.0,78.442,78.5036,78.4036,78.5036,16005.0
2019-04-16 12:30:00,102.03,102.18,102.0,102.18,18601.0,78.5036,78.619,78.4805,78.619,18601.0
2019-04-16 12:35:00,102.17,102.22,102.03,102.05,15944.0,78.6113,78.6498,78.5036,78.519,15944.0
2019-04-16 12:40:00,102.06,102.08,101.98,102.08,17449.0,78.5267,78.5421,78.4651,78.5421,17449.0
2019-04-16 12:45:00,102.09,102.17,102.09,102.13,11850.0,78.5498,78.6113,78.5498,78.5805,11850.0
2019-04-16 12:50:00,102.11,102.12,101.92,102.02,36309.0,78.5651,78.5728,78.419,78.4959,36309.0
2019-04-16 12:55:00,102.04,102.09,101.97,102.0,16212.0,78.5113,78.5498,78.4574,78.4805,16212.0
2019-04-16 13:00:00,102.01,102.05,101.97,102.04,12790.0,78.4882,78.519,78.4574,78.5113,12790.0
2019-04-16 13:05:00,102.05,102.12,102.03,102.04,12888.0,78.519,78.5728,78.5036,78.5113,12888.0
2019-04-16 13:10:00,102.05,102.08,101.96,101.99,17196.0,78.519,78.5421,78.4497,78.4728,17196.0
2019-04-16 13:15:00,102.01,102.04,101.97,102.04,16413.0,78.4882,78.5113,78.4574,78.5113,16413.0
2019-04-16 13:20:00,102.04,102.09,102.0,102.02,13905.0,78.5113,78.5498,78.4805,78.4959,13905.0
2019-04-16 13:25:00,102.02,102.02,101.9,101.98,11986.0,78.4959,78.4959,78.4036,78.4651,11986.0
2019-04-16 13:30:00,101.98,102.03,101.94,101.95,14525.0,78.4651,78.5036,78.4343,78.442,14525.0
2019-04-16 13:35:00,101.95,101.96,101.86,101.94,15917.0,78.442,78.4497,78.3728,78.4343,15917.0
2019-04-16 13:40:00,101.94,102.03,101.88,101.92,15271.0,78.4343,78.5036,78.3882,78.419,15271.0
2019-04-16 13:45:00,101.93,102.07,101.85,102.02,25574.0,78.4267,78.5344,78.3651,78.4959,25574.0
2019-04-16 13:50:00,102.04,102.07,101.96,101.96,12528.0,78.5113,78.5344,78.4497,78.4497,12528.0
2019-04-16 13:55:00,101.94,101.95,101.89,101.92,14700.0,78.4343,78.442,78.3959,78.419,14700.0
2019-04-16 14:00:00,101.92,101.96,101.87,101.91,23931.0,78.419,78.4497,78.3805,78.4113,23931.0
2019-04-16 14:05:00,101.91,102.13,101.9,102.07,28628.0,78.4113,78.5805,78.4036,78.5344,28628.0
2019-04-16 14:10:00,102.06,102.19,102.06,102.15,20234.0,78.5267,78.6267,78.5267,78.5959,20234.0
2019-04-16 14:15:00,102.16,102.55,102.15,102.44,56229.0,78.6036,78.9037,78.5959,78.8191,56229.0
2019-04-16 14:20:00,102.44,102.65,102.44,102.64,64035.0,78.8191,78.9806,78.8191,78.9729,64035.0
2019-04-16 14:25:00,102.63,102.82,102.58,102.73,24667.0,78.9652,79.1114,78.9268,79.0422,24667.0
2019-04-16 14:30:00,102.73,102.81,102.65,102.75,11847.0,79.0422,79.1037,78.9806,79.0576,11847.0
2019-04-16 14:35:00,102.75,102.75,102.58,102.63,12635.0,79.0576,79.0576,78.9268,78.9652,12635.0
2019-04-16 14:40:00,102.64,102.75,102.56,102.58,10475.0,78.9729,79.0576,78.9114,78.9268,10475.0
2019-04-16 14:45:00,102.6,102.64,102.51,102.55,18414.0,78.9422,78.9729,78.8729,78.9037,18414.0
2019-04-16 14:50:00,102.58,102.62,102.5,102.56,10296.0,78.9268,78.9576,78.8652,78.9114,10296.0
2019-04-16 14:55:00,102.57,102.61,102.48,102.48,18168.0,78.9191,78.9499,78.8498,78.8498,18168.0
2019-04-16 15:00:00,102.46,102.55,102.43,102.45,11724.0,78.8344,78.9037,78.8114,78.8268,11724.0
2019-04-16 15:05:00,102.45,102.54,102.4,102.51,28311.0,78.8268,78.896,78.7883,78.8729,28311.0
2019-04-16 15:10:00,102.53,102.54,102.45,102.5,17076.0,78.8883,78.896,78.8268,78.8652,17076.0
2019-04-16 15:15:00,102.52,102.54,102.34,102.34,15358.0,78.8806,78.896,78.7421,78.7421,15358.0
2019-04-16 15:20:00,102.34,102.46,102.33,102.43,15978.0,78.7421,78.8344,78.7344,78.8114,15978.0
2019-04-16 15:25:00,102.44,102.56,102.39,102.55,26328.0,78.8191,78.9114,78.7806,78.9037,26328.0
2019-04-16 15:30:00,102.54,102.66,102.48,102.48,32477.0,78.896,78.9883,78.8498,78.8498,32477.0
2019-04-16 15:35:00,102.47,102.53,102.3,102.33,34805.0,78.8421,78.8883,78.7113,78.7344,34805.0
2019-04-16 15:40:00,102.34,102.41,102.27,102.29,29433.0,78.7421,78.796,78.6883,78.7036,29433.0
2019-04-16 15:45:00,102.29,102.39,102.27,102.29,42321.0,78.7036,78.7806,78.6883,78.7036,42321.0
2019-04-16 15:50:00,102.28,102.39,102.24,102.33,57646.0,78.6959,78.7806,78.6652,78.7344,57646.0
2019-04-16 15:55:00,102.32,102.4,102.27,102.36,152834.0,78.7267,78.7883,78.6883,78.7575,152834.0
2019-04-17 09:30:00,103.19,103.84,102.76,103.73,57131.0,79.3961,79.8962,79.0653,79.8116,57131.0
2019-04-17 09:35:00,103.7,103.71,103.37,103.52,50172.0,79.7885,79.7962,79.5346,79.65,50172.0
2019-04-17 09:40:00,103.6,103.99,103.47,103.86,49439.0,79.7116,80.0117,79.6116,79.9116,49439.0
2019-04-17 09:45:00,103.86,103.99,103.63,103.7,9988.0,79.9116,80.0117,79.7347,79.7885,9988.0
2019-04-17 09:50:00,103.64,103.87,103.61,103.67,14800.0,79.7424,79.9193,79.7193,79.7654,14800.0
2019-04-17 09:55:00,103.73,104.03,103.73,103.97,8169.0,79.8116,80.0424,79.8116,79.9963,8169.0
2019-04-17 10:00:00,104.02,104.41,103.93,104.4,31159.0,80.0347,80.3348,79.9655,80.3271,31159.0
2019-04-17 10:05:00,104.42,104.45,103.76,103.78,11100.0,80.3425,80.3656,79.8347,79.8501,11100.0
2019-04-17 10:10:00,103.85,103.91,103.53,103.78,16218.0,79.9039,79.9501,79.6577,79.8501,16218.0
2019-04-17 10:15:00,103.71,103.81,103.42,103.51,20983.0,79.7962,79.8732,79.5731,79.6423,20983.0
2019-04-17 10:20:00,103.5,103.84,103.48,103.73,32693.0,79.6346,79.8962,79.6192,79.8116,32693.0
2019-04-17 10:25:00,103.78,103.87,103.69,103.83,6405.0,79.8501,79.9193,79.7808,79.8885,6405.0
2019-04-17 10:30:00,103.89,104.01,103.74,103.92,20383.0,79.9347,80.027,79.8193,79.9578,20383.0
2019-04-17 10:35:00,103.93,104.03,103.73,103.88,19089.0,79.9655,80.0424,79.8116,79.927,19089.0
2019-04-17 10:40:00,103.86,103.95,103.56,103.56,9018.0,79.9116,79.9809,79.6808,79.6808,9018.0
2019-04-17 10:45:00,103.56,103.65,103.46,103.57,12978.0,79.6808,79.7501,79.6039,79.6885,12978.0
2019-04-17 10:50:00,103.57,103.57,103.42,103.45,13368.0,79.6885,79.6885,79.5731,79.5962,13368.0
2019-04-17 10:55:00,103.44,103.58,103.15,103.15,19583.0,79.5885,79.6962,79.3653,79.3653,19583.0
2019-04-17 11:00:00,103.19,103.26,103.09,103.26,49215.0,79.3961,79.45,79.3192,79.45,49215.0
2019-04-17 11:05:00,103.24,103.6,103.24,103.57,40097.0,79.4346,79.7116,79.4346,79.6885,40097.0
2019-04-17 11:10:00,103.55,103.55,103.29,103.33,33030.0,79.6731,79.6731,79.4731,79.5038,33030.0
2019-04-17 11:15:00,103.34,103.49,103.27,103.37,52702.0,79.5115,79.6269,79.4577,79.5346,52702.0
2019-04-17 11:20:00,103.38,103.51,103.34,103.4,19607.0,79.5423,79.6423,79.5115,79.5577,19607.0
2019-04-17 11:25:00,103.43,103.45,103.35,103.37,28033.0,79.5808,79.5962,79.5192,79.5346,28033.0
2019-04-17 11:30:00,103.36,103.37,103.09,103.13,29828.0,79.5269,79.5346,79.3192,79.35,29828.0
2019-04-17 11:35:00,103.17,103.33,103.17,103.19,13800.0,79.3807,79.5038,79.3807,79.3961,13800.0
2019-04-17 11:40:00,103.21,103.23,103.13,103.16,8852.0,79.4115,79.4269,79.35,79.373,8852.0
2019-04-17 11:45:00,103.17,103.24,103.06,103.2,20040.0,79.3807,79.4346,79.2961,79.4038,20040.0
2019-04-17 11:50:00,103.2,103.22,102.98,103.07,28875.0,79.4038,79.4192,79.2345,79.3038,28875.0
2019-04-17 11:55:00,103.09,103.09,102.82,102.85,11747.0,79.3192,79.3192,79.1114,79.1345,11747.0
2019-04-17 12:00:00,102.84,102.9,102.63,102.65,20225.0,79.1268,79.173,78.9652,78.9806,20225.0
2019-04-17 12:05:00,102.63,102.84,102.55,102.75,52876.0,78.9652,79.1268,78.9037,79.0576,52876.0
2019-04-17 12:10:00,102.75,102.78,102.58,102.62,23955.0,79.0576,79.0807,78.9268,78.9576,23955.0
2019-04-17 12:15:00,102.6,102.86,102.56,102.71,26205.0,78.9422,79.1422,78.9114,79.0268,26205.0
2019-04-17 12:20:00,102.73,102.79,102.53,102.59,42481.0,79.0422,79.0884,78.8883,78.9345,42481.0
2019-04-17 12:25:00,102.6,102.72,102.56,102.68,22754.0,78.9422,79.0345,78.9114,79.0037,22754.0
2019-04-17 12:30:00,102.7,102.75,102.6,102.6,26872.0,79.0191,79.0576,78.9422,78.9422,26872.0
2019-04-17 12:35:00,102.62,102.68,102.42,102.42,26086.0,78.9576,79.0037,78.8037,78.8037,26086.0
2019-04-17 12:40:00,102.43,102.43,102.26,102.38,38216.0,78.8114,78.8114,78.6806,78.7729,38216.0
2019-04-17 12:45:00,102.42,102.55,102.4,102.55,8149.0,78.8037,78.9037,78.7883,78.9037,8149.0
2019-04-17 12:50:00,102.55,102.59,102.45,102.51,13420.0,78.9037,78.9345,78.8268,78.8729,13420.0
2019-04-17 12:55:00,102.51,102.6,102.43,102.48,10582.0,78.8729,78.9422,78.8114,78.8498,10582.0
2019-04-17 13:00:00,102.49,102.49,102.37,102.44,8922.0,78.8575,78.8575,78.7652,78.8191,8922.0
2019-04-17 13:05:00,102.45,102.51,102.36,102.46,6401.0,78.8268,78.8729,78.7575,78.8344,6401.0
2019-04-17 13:10:00,102.47,102.48,102.35,102.41,7665.0,78.8421,78.8498,78.7498,78.796,7665.0
2019-04-17 13:15:00,102.42,102.67,102.42,102.67,34468.0,78.8037,78.996,78.8037,78.996,34468.0
2019-04-17 13:20:00,102.65,102.77,102.57,102.66,23614.0,78.9806,79.073,78.9191,78.9883,23614.0
2019-04-17 13:25:00,102.64,102.91,102.61,102.88,94420.0,78.9729,79.1807,78.9499,79.1576,94420.0
2019-04-17 13:30:00,102.85,102.85,102.74,102.81,9683.0,79.1345,79.1345,79.0499,79.1037,9683.0
2019-04-17 13:35:00,102.81,102.83,102.74,102.79,4965.0,79.1037,79.1191,79.0499,79.0884,4965.0
2019-04-17 13:40:00,102.8,102.86,102.76,102.76,9211.0,79.096,79.1422,79.0653,79.0653,9211.0
2019-04-17 13:45:00,102.77,102.77,102.52,102.52,13356.0,79.073,79.073,78.8806,78.8806,13356.0
2019-04-17 13:50:00,102.51,102.53,102.43,102.53,13099.0,78.8729,78.8883,78.8114,78.8883,13099.0
2019-04-17 13:55:00,102.57,102.6,102.52,102.58,16391.0,78.9191,78.9422,78.8806,78.9268,16391.0
2019-04-17 14:00:00,102.59,102.59,102.47,102.52,18063.0,78.9345,78.9345,78.8421,78.8806,18063.0
2019-04-17 14:05:00,102.54,102.58,102.49,102.52,7277.0,78.896,78.9268,78.8575,78.8806,7277.0
2019-04-17 14:10:00,102.5,102.52,102.25,102.3,18539.0,78.8652,78.8806,78.6729,78.7113,18539.0
2019-04-17 14:15:00,102.3,102.36,102.24,102.31,7864.0,78.7113,78.7575,78.6652,78.719,7864.0
2019-04-17 14:20:00,102.29,102.29,102.07,102.09,10364.0,78.7036,78.7036,78.5344,78.5498,10364.0
2019-04-17 14:25:00,102.07,102.12,101.98,102.0,9520.0,78.5344,78.5728,78.4651,78.4805,9520.0
2019-04-17 14:30:00,102.0,102.08,101.94,101.97,8240.0,78.4805,78.5421,78.4343,78.4574,8240.0
2019-04-17 14:35:00,101.98,101.98,101.78,101.78,9429.0,78.4651,78.4651,78.3112,78.3112,9429.0
2019-04-17 14:40:00,101.78,101.82,101.71,101.77,10558.0,78.3112,78.342,78.2574,78.3035,10558.0
2019-04-17 14:45:00,101.78,101.88,101.75,101.75,9319.0,78.3112,78.3882,78.2882,78.2882,9319.0
2019-04-17 14:50:00,101.77,101.85,101.76,101.79,13111.0,78.3035,78.3651,78.2959,78.3189,13111.0
2019-04-17 14:55:00,101.77,101.77,101.64,101.64,8322.0,78.3035,78.3035,78.2035,78.2035,8322.0
2019-04-17 15:00:00,101.66,101.86,101.66,101.81,11367.0,78.2189,78.3728,78.2189,78.3343,11367.0
2019-04-17 15:05:00,101.8,101.8,101.66,101.68,12570.0,78.3266,78.3266,78.2189,78.2343,12570.0
2019-04-17 15:10:00,101.66,101.66,101.52,101.65,18604.0,78.2189,78.2189,78.1112,78.2112,18604.0
2019-04-17 15:15:00,101.66,101.66,101.43,101.55,15906.0,78.2189,78.2189,78.0419,78.1343,15906.0
2019-04-17 15:20:00,101.56,101.68,101.56,101.59,12965.0,78.142,78.2343,78.142,78.1651,12965.0
2019-04-17 15:25:00,101.59,101.75,101.5,101.71,29176.0,78.1651,78.2882,78.0958,78.2574,29176.0
2019-04-17 15:30:00,101.73,101.74,101.62,101.69,18505.0,78.2728,78.2805,78.1881,78.242,18505.0
2019-04-17 15:35:00,101.68,101.81,101.62,101.79,31552.0,78.2343,78.3343,78.1881,78.3189,31552.0
2019-04-17 15:40:00,101.8,101.93,101.79,101.86,21589.0,78.3266,78.4267,78.3189,78.3728,21589.0
2019-04-17 15:45:00,101.86,102.0,101.83,101.97,38857.0,78.3728,78.4805,78.3497,78.4574,38857.0
2019-04-17 15:50:00,101.97,102.03,101.82,101.87,68669.0,78.4574,78.5036,78.342,78.3805,68669.0
2019-04-17 15:55:00,101.87,101.91,101.74,101.83,125197.0,78.3805,78.4113,78.2805,78.3497,125197.0
2019-04-18 09:30:00,101.95,102.35,101.79,102.08,134564.0,78.442,78.7498,78.3189,78.5421,134564.0
2019-04-18 09:35:00,102.03,102.11,101.52,101.73,17214.0,78.5036,78.5651,78.1112,78.2728,17214.0
2019-04-18 09:40:00,101.73,102.24,101.72,102.05,11049.0,78.2728,78.6652,78.2651,78.519,11049.0
2019-04-18 09:45:00,102.07,102.2,101.97,102.16,11657.0,78.5344,78.6344,78.4574,78.6036,11657.0
2019-04-18 09:50:00,102.21,102.3,102.03,102.03,6772.0,78.6421,78.7113,78.5036,78.5036,6772.0
2019-04-18 09:55:00,102.07,102.38,102.02,102.34,24038.0,78.5344,78.7729,78.4959,78.7421,24038.0
2019-04-18 10:00:00,102.32,102.33,102.12,102.19,37965.0,78.7267,78.7344,78.5728,78.6267,37965.0
2019-04-18 10:05:00,102.24,102.43,102.18,102.37,22671.0,78.6652,78.8114,78.619,78.7652,22671.0
2019-04-18 10:10:00,102.37,102.56,102.36,102.48,20298.0,78.7652,78.9114,78.7575,78.8498,20298.0
2019-04-18 10:15:00,102.45,102.57,102.45,102.46,12668.0,78.8268,78.9191,78.8268,78.8344,12668.0
2019-04-18 10:20:00,102.45,102.57,102.41,102.48,23316.0,78.8268,78.9191,78.796,78.8498,23316.0
2019-04-18 10:25:00,102.47,102.67,102.47,102.62,19150.0,78.8421,78.996,78.8421,78.9576,19150.0
2019-04-18 10:30:00,102.63,102.74,102.61,102.68,29782.0,78.9652,79.0499,78.9499,79.0037,29782.0
2019-04-18 10:35:00,102.69,102.82,102.68,102.79,9572.0,79.0114,79.1114,79.0037,79.0884,9572.0
2019-04-18 10:40:00,102.76,102.77,102.64,102.71,28817.0,79.0653,79.073,78.9729,79.0268,28817.0
2019-04-18 10:45:00,102.72,102.99,102.71,102.97,29764.0,79.0345,79.2422,79.0268,79.2268,29764.0
2019-04-18 10:50:00,102.97,102.99,102.87,102.91,45110.0,79.2268,79.2422,79.1499,79.1807,45110.0
2019-04-18 10:55:00,102.91,103.15,102.89,103.11,59481.0,79.1807,79.3653,79.1653,79.3346,59481.0
2019-04-18 11:00:00,103.1,103.22,103.05,103.05,16799.0,79.3269,79.4192,79.2884,79.2884,16799.0
2019-04-18 11:05:00,103.02,103.25,103.0,103.24,17775.0,79.2653,79.4423,79.2499,79.4346,17775.0
2019-04-18 11:10:00,103.24,103.29,103.02,103.08,22117.0,79.4346,79.4731,79.2653,79.3115,22117.0
2019-04-18 11:15:00,103.08,103.17,102.92,103.06,20431.0,79.3115,79.3807,79.1884,79.2961,20431.0
2019-04-18 11:20:00,103.08,103.18,102.98,103.11,18796.0,79.3115,79.3884,79.2345,79.3346,18796.0
2019-04-18 11:25:00,103.09,103.43,103.08,103.43,32430.0,79.3192,79.5808,79.3115,79.5808,32430.0
2019-04-18 11:30:00,103.43,103.68,103.43,103.64,25616.0,79.5808,79.7731,79.5808,79.7424,25616.0
2019-04-18 11:35:00,103.65,103.77,103.56,103.73,23202.0,79.7501,79.8424,79.6808,79.8116,23202.0
2019-04-18 11:40:00,103.73,103.82,103.57,103.66,19405.0,79.8116,79.8809,79.6885,79.7577,19405.0
2019-04-18 11:45:00,103.65,103.73,103.52,103.6,76136.0,79.7501,79.8116,79.65,79.7116,76136.0
2019-04-18 11:50:00,103.57,103.69,103.47,103.49,24713.0,79.6885,79.7808,79.6116,79.6269,24713.0
2019-04-18 11:55:00,103.49,103.8,103.48,103.73,16376.0,79.6269,79.8655,79.6192,79.8116,16376.0
2019-04-18 12:00:00,103.71,104.1,103.71,104.09,122618.0,79.7962,80.0963,79.7962,80.0886,122618.0
2019-04-18 12:05:00,104.1,104.14,103.9,103.91,110100.0,80.0963,80.1271,79.9424,79.9501,110100.0
2019-04-18 12:10:00,103.89,103.99,103.73,103.88,21108.0,79.9347,80.0117,79.8116,79.927,21108.0
2019-04-18 12:15:00,103.86,103.9,103.72,103.83,12097.0,79.9116,79.9424,79.8039,79.8885,12097.0
2019-04-18 12:20:00,103.83,103.88,103.75,103.81,16738.0,79.8885,79.927,79.827,79.8732,16738.0
2019-04-18 12:25:00,103.84,103.87,103.76,103.76,18686.0,79.8962,79.9193,79.8347,79.8347,18686.0
2019-04-18 12:30:00,103.77,103.87,103.76,103.83,11463.0,79.8424,79.9193,79.8347,79.8885,11463.0
2019-04-18 12:35:00,103.83,103.85,103.64,103.73,24282.0,79.8885,79.9039,79.7424,79.8116,24282.0
2019-04-18 12:40:00,103.74,103.78,103.66,103.78,8152.0,79.8193,79.8501,79.7577,79.8501,8152.0
2019-04-18 12:45:00,103.76,103.99,103.75,103.95,18611.0,79.8347,80.0117,79.827,79.9809,18611.0
2019-04-18 12:50:00,103.94,104.14,103.93,104.09,13619.0,79.9732,80.1271,79.9655,80.0886,13619.0
2019-04-18 12:55:00,104.07,104.07,103.97,104.06,10887.0,80.0732,80.0732,79.9963,80.0655,10887.0
2019-04-18 13:00:00,104.08,104.19,104.04,104.09,37160.0,80.0809,80.1655,80.0501,80.0886,37160.0
2019-04-18 13:05:00,104.09,104.24,104.02,104.11,71676.0,80.0886,80.204,80.0347,80.104,71676.0
2019-04-18 13:10:00,104.13,104.27,104.13,104.22,13660.0,80.1194,80.2271,80.1194,80.1886,13660.0
2019-04-18 13:15:00,104.2,104.23,104.14,104.18,13413.0,80.1732,80.1963,80.1271,80.1578,13413.0
2019-04-18 13:20:00,104.2,104.24,104.11,104.18,14842.0,80.1732,80.204,80.104,80.1578,14842.0
2019-04-18 13:25:00,104.18,104.24,104.12,104.15,12309.0,80.1578,80.204,80.1117,80.1348,12309.0
2019-04-18 13:30:00,104.15,104.22,104.11,104.19,16262.0,80.1348,80.1886,80.104,80.1655,16262.0
2019-04-18 13:35:00,104.17,104.27,104.16,104.25,13963.0,80.1501,80.2271,80.1425,80.2117,13963.0
2019-04-18 13:40:00,104.26,104.27,104.12,104.12,21338.0,80.2194,80.2271,80.1117,80.1117,21338.0
2019-04-18 13:45:00,104.14,104.2,104.0,104.06,32703.0,80.1271,80.1732,80.0193,80.0655,32703.0
2019-04-18 13:50:00,104.05,104.16,104.0,104.02,22093.0,80.0578,80.1425,80.0193,80.0347,22093.0
2019-04-18 13:55:00,104.0,104.17,104.0,104.07,18999.0,80.0193,80.1501,80.0193,80.0732,18999.0
2019-04-18 14:00:00,104.12,104.2,104.0,104.0,20393.0,80.1117,80.1732,80.0193,80.0193,20393.0
2019-04-18 14:05:00,103.98,103.98,103.87,103.93,19710.0,80.004,80.004,79.9193,79.9655,19710.0
2019-04-18 14:10:00,103.92,103.92,103.63,103.67,22140.0,79.9578,79.9578,79.7347,79.7654,22140.0
2019-04-18 14:15:00,103.67,103.85,103.66,103.77,19941.0,79.7654,79.9039,79.7577,79.8424,19941.0
2019-04-18 14:20:00,103.75,103.82,103.72,103.82,12025.0,79.827,79.8809,79.8039,79.8809,12025.0
2019-04-18 14:25:00,103.8,103.89,103.72,103.89,20572.0,79.8655,79.9347,79.8039,79.9347,20572.0
2019-04-18 14:30:00,103.89,103.91,103.82,103.91,18410.0,79.9347,79.9501,79.8809,79.9501,18410.0
2019-04-18 14:35:00,103.89,104.01,103.88,103.89,25128.0,79.9347,80.027,79.927,79.9347,25128.0
2019-04-18 14:40:00,103.91,103.97,103.84,103.95,26553.0,79.9501,79.9963,79.8962,79.9809,26553.0
2019-04-18 14:45:00,103.94,104.0,103.9,103.91,63898.0,79.9732,80.0193,79.9424,79.9501,63898.0
2019-04-18 14:50:00,103.9,103.9,103.63,103.69,22160.0,79.9424,79.9424,79.7347,79.7808,22160.0
2019-04-18 14:55:00,103.68,103.74,103.65,103.71,19010.0,79.7731,79.8193,79.7501,79.7962,19010.0
2019-04-18 15:00:00,103.7,103.7,103.41,103.44,24224.0,79.7885,79.7885,79.5654,79.5885,24224.0
2019-04-18 15:05:00,103.43,103.72,103.32,103.63,57093.0,79.5808,79.8039,79.4961,79.7347,57093.0
2019-04-18 15:10:00,103.63,103.86,103.63,103.83,17224.0,79.7347,79.9116,79.7347,79.8885,17224.0
2019-04-18 15:15:00,103.84,103.98,103.81,103.84,27918.0,79.8962,80.004,79.8732,79.8962,27918.0
2019-04-18 15:20:00,103.86,104.11,103.82,104.04,47234.0,79.9116,80.104,79.8809,80.0501,47234.0
2019-04-18 15:25:00,104.09,104.25,104.04,104.18,25291.0,80.0886,80.2117,80.0501,80.1578,25291.0
2019-04-18 15:30:00,104.16,104.16,104.02,104.11,31318.0,80.1425,80.1425,80.0347,80.104,31318.0
2019-04-18 15:35:00,104.13,104.18,103.99,104.11,30344.0,80.1194,80.1578,80.0117,80.104,30344.0
2019-04-18 15:40:00,104.12,104.26,104.05,104.22,78067.0,80.1117,80.2194,80.0578,80.1886,78067.0
2019-04-18 15:45:00,104.22,104.29,104.11,104.23,101093.0,80.1886,80.2425,80.104,80.1963,101093.0
2019-04-18 15:50:00,104.23,104.26,103.98,103.99,103034.0,80.1963,80.2194,80.004,80.0117,103034.0
2019-04-18 15:55:00,103.98,104.0,103.8,103.85,164459.0,80.004,80.0193,79.8655,79.9039,164459.0
2019-04-22 09:30:00,105.25,105.93,105.18,105.76,63075.0,80.9811,81.5043,80.9273,81.3735,63075.0
2019-04-22 09:35:00,105.76,105.93,105.54,105.82,37868.0,81.3735,81.5043,81.2042,81.4197,37868.0
2019-04-22 09:40:00,105.78,105.79,105.17,105.21,89249.0,81.3889,81.3966,80.9196,80.9503,89249.0
2019-04-22 09:45:00,105.28,105.51,104.95,104.98,19325.0,81.0042,81.1812,80.7503,80.7734,19325.0
2019-04-22 09:50:00,105.0,105.0,104.64,104.92,13106.0,80.7888,80.7888,80.5118,80.7272,13106.0
2019-04-22 09:55:00,104.88,105.05,104.8,104.82,12853.0,80.6964,80.8272,80.6349,80.6503,12853.0
2019-04-22 10:00:00,104.83,105.09,104.8,105.01,37774.0,80.658,80.858,80.6349,80.7965,37774.0
2019-04-22 10:05:00,105.03,105.37,105.03,105.26,31339.0,80.8118,81.0734,80.8118,80.9888,31339.0
2019-04-22 10:10:00,105.26,105.41,105.04,105.13,24359.0,80.9888,81.1042,80.8195,80.8888,24359.0
2019-04-22 10:15:00,105.13,105.2,104.98,105.16,13825.0,80.8888,80.9426,80.7734,80.9119,13825.0
2019-04-22 10:20:00,105.22,105.46,105.19,105.31,32660.0,80.958,81.1427,80.935,81.0273,32660.0
2019-04-22 10:25:00,105.31,105.87,105.31,105.82,47681.0,81.0273,81.4582,81.0273,81.4197,47681.0
2019-04-22 10:30:00,105.83,105.86,105.37,105.37,66634.0,81.4274,81.4505,81.0734,81.0734,66634.0
2019-04-22 10:35:00,105.37,105.52,105.26,105.27,47003.0,81.0734,81.1889,80.9888,80.9965,47003.0
2019-04-22 10:40:00,105.24,105.37,105.19,105.32,24658.0,80.9734,81.0734,80.935,81.035,24658.0
2019-04-22 10:45:00,105.34,105.57,105.3,105.57,40612.0,81.0504,81.2273,81.0196,81.2273,40612.0
2019-04-22 10:50:00,105.58,105.91,105.58,105.76,28095.0,81.235,81.4889,81.235,81.3735,28095.0
2019-04-22 10:55:00,105.76,105.87,105.7,105.72,35411.0,81.3735,81.4582,81.3274,81.3427,35411.0
2019-04-22 11:00:00,105.74,105.75,105.34,105.39,17566.0,81.3581,81.3658,81.0504,81.0888,17566.0
2019-04-22 11:05:00,105.36,105.62,105.3,105.59,19376.0,81.0658,81.2658,81.0196,81.2427,19376.0
2019-04-22 11:10:00,105.6,105.79,105.57,105.72,32195.0,81.2504,81.3966,81.2273,81.3427,32195.0
2019-04-22 11:15:00,105.7,105.74,105.59,105.69,15720.0,81.3274,81.3581,81.2427,81.3197,15720.0
2019-04-22 11:20:00,105.7,105.77,105.6,105.69,22275.0,81.3274,81.3812,81.2504,81.3197,22275.0
2019-04-22 11:25:00,105.67,105.82,105.64,105.82,14300.0,81.3043,81.4197,81.2812,81.4197,14300.0
2019-04-22 11:30:00,105.79,105.88,105.71,105.84,15522.0,81.3966,81.4658,81.335,81.4351,15522.0
2019-04-22 11:35:00,105.88,105.95,105.85,105.92,34731.0,81.4658,81.5197,81.4428,81.4966,34731.0
2019-04-22 11:40:00,105.93,106.12,105.91,106.09,24345.0,81.5043,81.6505,81.4889,81.6274,24345.0
2019-04-22 11:45:00,106.11,106.12,105.98,106.02,32974.0,81.6428,81.6505,81.5428,81.5736,32974.0
2019-04-22 11:50:00,106.03,106.14,105.99,106.07,57727.0,81.5813,81.6659,81.5505,81.612,57727.0
2019-04-22 11:55:00,106.06,106.37,106.0,106.32,88972.0,81.6043,81.8429,81.5582,81.8044,88972.0
2019-04-22 12:00:00,106.34,106.49,106.34,106.48,24668.0,81.8198,81.9352,81.8198,81.9275,24668.0
2019-04-22 12:05:00,106.48,106.66,106.38,106.65,40235.0,81.9275,82.066,81.8506,82.0583,40235.0
2019-04-22 12:10:00,106.67,106.79,106.61,106.79,20468.0,82.0737,82.166,82.0275,82.166,20468.0
2019-04-22 12:15:00,106.77,106.89,106.76,106.84,27130.0,82.1506,82.243,82.1429,82.2045,27130.0
2019-04-22 12:20:00,106.84,106.84,106.59,106.71,17475.0,82.2045,82.2045,82.0121,82.1045,17475.0
2019-04-22 12:25:00,106.7,106.81,106.63,106.81,23448.0,82.0968,82.1814,82.0429,82.1814,23448.0
2019-04-22 12:30:00,106.8,106.98,106.8,106.91,25595.0,82.1737,82.3122,82.1737,82.2583,25595.0
2019-04-22 12:35:00,106.92,107.06,106.87,107.01,17244.0,82.266,82.3738,82.2276,82.3353,17244.0
2019-04-22 12:40:00,107.0,107.04,106.83,107.03,13679.0,82.3276,82.3584,82.1968,82.3507,13679.0
2019-04-22 12:45:00,107.03,107.15,106.98,107.12,14408.0,82.3507,82.443,82.3122,82.4199,14408.0
2019-04-22 12:50:00,107.12,107.13,106.96,107.0,16598.0,82.4199,82.4276,82.2968,82.3276,16598.0
2019-04-22 12:55:00,107.0,107.0,106.82,106.91,20221.0,82.3276,82.3276,82.1891,82.2583,20221.0
2019-04-22 13:00:00,106.91,107.16,106.84,107.06,23875.0,82.2583,82.4507,82.2045,82.3738,23875.0
2019-04-22 13:05:00,107.07,107.25,107.06,107.18,16542.0,82.3815,82.52,82.3738,82.4661,16542.0
2019-04-22 13:10:00,107.19,107.2,106.96,107.03,15194.0,82.4738,82.4815,82.2968,82.3507,15194.0
2019-04-22 13:15:00,107.02,107.15,107.01,107.03,16715.0,82.343,82.443,82.3353,82.3507,16715.0
2019-04-22 13:20:00,107.02,107.07,106.92,107.02,14845.0,82.343,82.3815,82.266,82.343,14845.0
2019-04-22 13:25:00,107.03,107.15,107.01,107.11,21408.0,82.3507,82.443,82.3353,82.4122,21408.0
2019-04-22 13:30:00,107.11,107.13,107.03,107.04,13907.0,82.4122,82.4276,82.3507,82.3584,13907.0
2019-04-22 13:35:00,107.03,107.18,106.97,107.16,13993.0,82.3507,82.4661,82.3045,82.4507,13993.0
2019-04-22 13:40:00,107.15,107.3,107.13,107.26,20755.0,82.443,82.5584,82.4276,82.5276,20755.0
2019-04-22 13:45:00,107.26,107.27,107.2,107.24,12362.0,82.5276,82.5353,82.4815,82.5123,12362.0
2019-04-22 13:50:00,107.27,107.28,107.18,107.27,39651.0,82.5353,82.543,82.4661,82.5353,39651.0
2019-04-22 13:55:00,107.26,107.27,107.0,107.08,36490.0,82.5276,82.5353,82.3276,82.3891,36490.0
2019-04-22 14:00:00,107.08,107.11,106.95,107.0,12774.0,82.3891,82.4122,82.2891,82.3276,12774.0
2019-04-22 14:05:00,107.01,107.02,106.89,106.9,10963.0,82.3353,82.343,82.243,82.2507,10963.0
2019-04-22 14:10:00,106.89,106.9,106.8,106.85,19316.0,82.243,82.2507,82.1737,82.2122,19316.0
2019-04-22 14:15:00,106.85,106.86,106.73,106.73,12649.0,82.2122,82.2199,82.1199,82.1199,12649.0
2019-04-22 14:20:00,106.73,106.74,106.58,106.61,14807.0,82.1199,82.1275,82.0044,82.0275,14807.0
2019-04-22 14:25:00,106.6,106.67,106.57,106.64,24513.0,82.0198,82.0737,81.9967,82.0506,24513.0
2019-04-22 14:30:00,106.65,106.68,106.58,106.58,13044.0,82.0583,82.0814,82.0044,82.0044,13044.0
2019-04-22 14:35:00,106.57,106.57,106.23,106.25,14246.0,81.9967,81.9967,81.7351,81.7505,14246.0
2019-04-22 14:40:00,106.24,106.57,106.24,106.55,61100.0,81.7428,81.9967,81.7428,81.9814,61100.0
2019-04-22 14:45:00,106.56,106.67,106.54,106.56,20972.0,81.9891,82.0737,81.9737,81.9891,20972.0
2019-04-22 14:50:00,106.54,106.76,106.52,106.75,12869.0,81.9737,82.1429,81.9583,82.1352,12869.0
2019-04-22 14:55:00,106.73,106.78,106.66,106.73,35120.0,82.1199,82.1583,82.066,82.1199,35120.0
2019-04-22 15:00:00,106.73,106.8,106.71,106.71,17218.0,82.1199,82.1737,82.1045,82.1045,17218.0
2019-04-22 15:05:00,106.71,106.78,106.63,106.71,22517.0,82.1045,82.1583,82.0429,82.1045,22517.0
2019-04-22 15:10:00,106.72,106.72,106.58,106.62,18499.0,82.1122,82.1122,82.0044,82.0352,18499.0
2019-04-22 15:15:00,106.62,106.72,106.6,106.66,24453.0,82.0352,82.1122,82.0198,82.066,24453.0
2019-04-22 15:20:00,106.66,106.74,106.63,106.71,18180.0,82.066,82.1275,82.0429,82.1045,18180.0
2019-04-22 15:25:00,106.7,106.78,106.69,106.77,27689.0,82.0968,82.1583,82.0891,82.1506,27689.0
2019-04-22 15:30:00,106.78,106.89,106.76,106.89,72913.0,82.1583,82.243,82.1429,82.243,72913.0
2019-04-22 15:35:00,106.89,106.9,106.8,106.89,47859.0,82.243,82.2507,82.1737,82.243,47859.0
2019-04-22 15:40:00,106.88,106.92,106.85,106.85,41751.0,82.2353,82.266,82.2122,82.2122,41751.0
2019-04-22 15:45:00,106.85,106.94,106.83,106.94,66638.0,82.2122,82.2814,82.1968,82.2814,66638.0
2019-04-22 15:50:00,106.93,107.04,106.92,107.01,80681.0,82.2737,82.3584,82.266,82.3353,80681.0
2019-04-22 15:55:00,107.02,107.09,106.73,107.05,244936.0,82.343,82.3968,82.1199,82.3661,244936.0
2019-04-23 09:30:00,106.97,107.41,106.5,107.41,53070.0,82.3045,82.6431,81.9429,82.6431,53070.0
2019-04-23 09:35:00,107.19,107.6,106.8,106.8,38180.0,82.4738,82.7892,82.1737,82.1737,38180.0
2019-04-23 09:40:00,106.76,106.98,106.61,106.88,39476.0,82.1429,82.3122,82.0275,82.2353,39476.0
2019-04-23 09:45:00,106.9,107.09,106.79,106.83,50710.0,82.2507,82.3968,82.166,82.1968,50710.0
2019-04-23 09:50:00,106.79,106.83,106.08,106.24,24243.0,82.166,82.1968,81.6197,81.7428,24243.0
2019-04-23 09:55:00,106.25,106.26,105.77,106.03,137372.0,81.7505,81.7582,81.3812,81.5813,137372.0
2019-04-23 10:00:00,106.02,106.26,106.0,106.17,44401.0,81.5736,81.7582,81.5582,81.689,44401.0
2019-04-23 10:05:00,106.17,106.38,105.9,105.93,95712.0,81.689,81.8506,81.4812,81.5043,95712.0
2019-04-23 10:10:00,105.92,106.1,105.83,105.86,52249.0,81.4966,81.6351,81.4274,81.4505,52249.0
2019-04-23 10:15:00,105.88,105.91,105.4,105.44,51655.0,81.4658,81.4889,81.0965,81.1273,51655.0
2019-04-23 10:20:00,105.44,106.05,105.37,106.05,33044.0,81.1273,81.5967,81.0734,81.5967,33044.0
2019-04-23 10:25:00,106.04,106.36,105.98,106.13,11180.0,81.589,81.8352,81.5428,81.6582,11180.0
2019-04-23 10:30:00,106.11,106.4,106.05,106.38,15959.0,81.6428,81.8659,81.5967,81.8506,15959.0
2019-04-23 10:35:00,106.38,106.47,106.27,106.47,9451.0,81.8506,81.9198,81.7659,81.9198,9451.0
2019-04-23 10:40:00,106.49,106.66,106.44,106.62,14020.0,81.9352,82.066,81.8967,82.0352,14020.0
2019-04-23 10:45:00,106.62,106.66,106.51,106.54,16508.0,82.0352,82.066,81.9506,81.9737,16508.0
2019-04-23 10:50:00,106.56,106.79,106.49,106.73,31245.0,81.9891,82.166,81.9352,82.1199,31245.0
2019-04-23 10:55:00,106.74,106.95,106.72,106.87,16154.0,82.1275,82.2891,82.1122,82.2276,16154.0
2019-04-23 11:00:00,106.89,107.21,106.88,107.21,20525.0,82.243,82.4892,82.2353,82.4892,20525.0
2019-04-23 11:05:00,107.2,107.21,106.96,107.09,32504.0,82.4815,82.4892,82.2968,82.3968,32504.0
2019-04-23 11:10:00,107.08,107.27,107.07,107.27,19575.0,82.3891,82.5353,82.3815,82.5353,19575.0
2019-04-23 11:15:00,107.3,107.4,107.16,107.27,20938.0,82.5584,82.6354,82.4507,82.5353,20938.0
2019-04-23 11:20:00,107.26,107.26,106.83,107.03,34168.0,82.5276,82.5276,82.1968,82.3507,34168.0
2019-04-23 11:25:00,107.03,107.03,106.78,106.82,32326.0,82.3507,82.3507,82.1583,82.1891,32326.0
2019-04-23 11:30:00,106.82,106.97,106.52,106.63,26197.0,82.1891,82.3045,81.9583,82.0429,26197.0
2019-04-23 11:35:00,106.63,106.83,106.55,106.83,14665.0,82.0429,82.1968,81.9814,82.1968,14665.0
2019-04-23 11:40:00,106.8,106.8,106.6,106.68,99047.0,82.1737,82.1737,82.0198,82.0814,99047.0
2019-04-23 11:45:00,106.69,106.74,106.56,106.58,32710.0,82.0891,82.1275,81.9891,82.0044,32710.0
2019-04-23 11:50:00,106.59,107.03,106.56,107.02,23626.0,82.0121,82.3507,81.9891,82.343,23626.0
2019-04-23 11:55:00,107.06,107.12,106.97,107.08,30976.0,82.3738,82.4199,82.3045,82.3891,30976.0
2019-04-23 12:00:00,107.08,107.2,107.04,107.12,26917.0,82.3891,82.4815,82.3584,82.4199,26917.0
2019-04-23 12:05:00,107.12,107.43,107.12,107.33,27866.0,82.4199,82.6584,82.4199,82.5815,27866.0
2019-04-23 12:10:00,107.33,107.59,107.31,107.52,26634.0,82.5815,82.7816,82.5661,82.7277,26634.0
2019-04-23 12:15:00,107.49,107.6,107.29,107.37,24874.0,82.7046,82.7892,82.5507,82.6123,24874.0
2019-04-23 12:20:00,107.37,107.39,107.25,107.34,18015.0,82.6123,82.6277,82.52,82.5892,18015.0
2019-04-23 12:25:00,107.36,107.56,107.35,107.44,22848.0,82.6046,82.7585,82.5969,82.6661,22848.0
2019-04-23 12:30:00,107.46,107.5,107.25,107.27,20873.0,82.6815,82.7123,82.52,82.5353,20873.0
2019-04-23 12:35:00,107.27,107.63,107.26,107.57,29361.0,82.5353,82.8123,82.5276,82.7662,29361.0
2019-04-23 12:40:00,107.56,107.64,107.37,107.51,62564.0,82.7585,82.82,82.6123,82.72,62564.0
2019-04-23 12:45:00,107.52,107.76,107.48,107.56,27453.0,82.7277,82.9124,82.6969,82.7585,27453.0
2019-04-23 12:50:00,107.58,107.83,107.55,107.55,76536.0,82.7739,82.9662,82.7508,82.7508,76536.0
2019-04-23 12:55:00,107.58,107.82,107.58,107.67,14292.0,82.7739,82.9585,82.7739,82.8431,14292.0
2019-04-23 13:00:00,107.67,107.73,107.54,107.67,63280.0,82.8431,82.8893,82.7431,82.8431,63280.0
2019-04-23 13:05:00,107.64,107.67,107.5,107.55,17723.0,82.82,82.8431,82.7123,82.7508,17723.0
2019-04-23 13:10:00,107.55,107.61,107.46,107.58,54332.0,82.7508,82.7969,82.6815,82.7739,54332.0
2019-04-23 13:15:00,107.58,107.66,107.54,107.65,46797.0,82.7739,82.8354,82.7431,82.8277,46797.0
2019-04-23 13:20:00,107.63,107.64,107.33,107.41,59206.0,82.8123,82.82,82.5815,82.6431,59206.0
2019-04-23 13:25:00,107.4,107.41,107.18,107.33,29896.0,82.6354,82.6431,82.4661,82.5815,29896.0
2019-04-23 13:30:00,107.33,107.43,107.24,107.33,76387.0,82.5815,82.6584,82.5123,82.5815,76387.0
2019-04-23 13:35:00,107.34,107.45,107.33,107.45,15829.0,82.5892,82.6738,82.5815,82.6738,15829.0
2019-04-23 13:40:00,107.45,107.46,107.35,107.41,32271.0,82.6738,82.6815,82.5969,82.6431,32271.0
2019-04-23 13:45:00,107.39,107.47,107.32,107.47,34465.0,82.6277,82.6892,82.5738,82.6892,34465.0
2019-04-23 13:50:00,107.45,107.55,107.44,107.55,19752.0,82.6738,82.7508,82.6661,82.7508,19752.0
2019-04-23 13:55:00,107.57,107.59,107.48,107.52,13762.0,82.7662,82.7816,82.6969,82.7277,13762.0
2019-04-23 14:00:00,107.53,107.64,107.5,107.64,25702.0,82.7354,82.82,82.7123,82.82,25702.0
2019-04-23 14:05:00,107.66,107.73,107.64,107.72,33020.0,82.8354,82.8893,82.82,82.8816,33020.0
2019-04-23 14:10:00,107.74,107.89,107.73,107.8,50403.0,82.897,83.0124,82.8893,82.9431,50403.0
2019-04-23 14:15:00,107.82,107.87,107.68,107.81,28505.0,82.9585,82.997,82.8508,82.9508,28505.0
2019-04-23 14:20:00,107.82,107.88,107.38,107.41,58650.0,82.9585,83.0047,82.62,82.6431,58650.0
2019-04-23 14:25:00,107.41,107.59,107.37,107.48,146232.0,82.6431,82.7816,82.6123,82.6969,146232.0
2019-04-23 14:30:00,107.47,107.47,107.28,107.29,12970.0,82.6892,82.6892,82.543,82.5507,12970.0
2019-04-23 14:35:00,107.28,107.31,107.2,107.22,14111.0,82.543,82.5661,82.4815,82.4969,14111.0
2019-04-23 14:40:00,107.22,107.27,107.17,107.27,29578.0,82.4969,82.5353,82.4584,82.5353,29578.0
2019-04-23 14:45:00,107.28,107.31,107.16,107.19,27098.0,82.543,82.5661,82.4507,82.4738,27098.0
2019-04-23 14:50:00,107.17,107.17,107.03,107.06,20630.0,82.4584,82.4584,82.3507,82.3738,20630.0
2019-04-23 14:55:00,107.06,107.18,107.01,107.13,75864.0,82.3738,82.4661,82.3353,82.4276,75864.0
2019-04-23 15:00:00,107.1,107.16,106.77,106.83,27014.0,82.4045,82.4507,82.1506,82.1968,27014.0
2019-04-23 15:05:00,106.84,106.87,106.72,106.74,12552.0,82.2045,82.2276,82.1122,82.1275,12552.0
2019-04-23 15:10:00,106.74,106.93,106.73,106.93,21748.0,82.1275,82.2737,82.1199,82.2737,21748.0
2019-04-23 15:15:00,106.93,107.02,106.83,106.84,53381.0,82.2737,82.343,82.1968,82.2045,53381.0
2019-04-23 15:20:00,106.84,106.98,106.82,106.95,17571.0,82.2045,82.3122,82.1891,82.2891,17571.0
2019-04-23 15:25:00,106.95,106.98,106.86,106.87,20328.0,82.2891,82.3122,82.2199,82.2276,20328.0
2019-04-23 15:30:00,106.88,106.99,106.88,106.91,32718.0,82.2353,82.3199,82.2353,82.2583,32718.0
2019-04-23 15:35:00,106.91,107.03,106.89,106.96,33839.0,82.2583,82.3507,82.243,82.2968,33839.0
2019-04-23 15:40:00,106.97,107.0,106.92,106.94,54902.0,82.3045,82.3276,82.266,82.2814,54902.0
2019-04-23 15:45:00,106.94,106.94,106.72,106.87,63836.0,82.2814,82.2814,82.1122,82.2276,63836.0
2019-04-23 15:50:00,106.87,106.94,106.83,106.87,102565.0,82.2276,82.2814,82.1968,82.2276,102565.0
2019-04-23 15:55:00,106.88,106.9,106.62,106.65,218720.0,82.2353,82.2507,82.0352,82.0583,218720.0
2019-04-24 09:30:00,107.5,107.58,106.89,107.31,583563.0,82.7123,82.7739,82.243,82.5661,583563.0
2019-04-24 09:35:00,107.25,107.34,106.34,106.46,16002.0,82.52,82.5892,81.8198,81.9121,16002.0
2019-04-24 09:40:00,106.41,106.42,105.89,106.03,18156.0,81.8736,81.8813,81.4735,81.5813,18156.0
2019-04-24 09:45:00,105.92,106.11,105.74,105.94,23580.0,81.4966,81.6428,81.3581,81.512,23580.0
2019-04-24 09:50:00,106.01,106.24,105.75,106.13,119049.0,81.5659,81.7428,81.3658,81.6582,119049.0
2019-04-24 09:55:00,106.05,106.17,105.81,105.87,25317.0,81.5967,81.689,81.412,81.4582,25317.0
2019-04-24 10:00:00,105.84,105.84,105.14,105.22,45492.0,81.4351,81.4351,80.8965,80.958,45492.0
2019-04-24 10:05:00,105.16,105.16,104.91,105.13,25752.0,80.9119,80.9119,80.7195,80.8888,25752.0
2019-04-24 10:10:00,105.15,105.19,104.84,105.14,49647.0,80.9042,80.935,80.6657,80.8965,49647.0
2019-04-24 10:15:00,105.21,105.49,105.19,105.43,8220.0,80.9503,81.1658,80.935,81.1196,8220.0
2019-04-24 10:20:00,105.46,105.84,105.46,105.75,40355.0,81.1427,81.4351,81.1427,81.3658,40355.0
2019-04-24 10:25:00,105.73,106.04,105.7,106.01,16821.0,81.3504,81.589,81.3274,81.5659,16821.0
2019-04-24 10:30:00,106.02,106.08,105.81,105.92,12800.0,81.5736,81.6197,81.412,81.4966,12800.0
2019-04-24 10:35:00,105.96,106.03,105.88,105.89,9832.0,81.5274,81.5813,81.4658,81.4735,9832.0
2019-04-24 10:40:00,105.87,105.89,105.39,105.53,15874.0,81.4582,81.4735,81.0888,81.1966,15874.0
2019-04-24 10:45:00,105.54,105.88,105.54,105.73,21212.0,81.2042,81.4658,81.2042,81.3504,21212.0
2019-04-24 10:50:00,105.74,105.79,105.48,105.52,44695.0,81.3581,81.3966,81.1581,81.1889,44695.0
2019-04-24 10:55:00,105.5,105.64,105.48,105.5,38120.0,81.1735,81.2812,81.1581,81.1735,38120.0
2019-04-24 11:00:00,105.53,105.57,105.47,105.51,45844.0,81.1966,81.2273,81.1504,81.1812,45844.0
2019-04-24 11:05:00,105.52,105.55,105.47,105.51,50264.0,81.1889,81.2119,81.1504,81.1812,50264.0
2019-04-24 11:10:00,105.53,105.57,105.5,105.52,15882.0,81.1966,81.2273,81.1735,81.1889,15882.0
2019-04-24 11:15:00,105.5,105.56,105.46,105.54,31658.0,81.1735,81.2196,81.1427,81.2042,31658.0
2019-04-24 11:20:00,105.51,105.55,105.5,105.52,40136.0,81.1812,81.2119,81.1735,81.1889,40136.0
2019-04-24 11:25:00,105.5,105.69,105.49,105.68,32913.0,81.1735,81.3197,81.1658,81.312,32913.0
2019-04-24 11:30:00,105.7,105.76,105.5,105.54,22623.0,81.3274,81.3735,81.1735,81.2042,22623.0
2019-04-24 11:35:00,105.55,105.72,105.54,105.59,12302.0,81.2119,81.3427,81.2042,81.2427,12302.0
2019-04-24 11:40:00,105.57,105.77,105.51,105.74,18334.0,81.2273,81.3812,81.1812,81.3581,18334.0
2019-04-24 11:45:00,105.76,105.77,105.5,105.58,13091.0,81.3735,81.3812,81.1735,81.235,13091.0
2019-04-24 11:50:00,105.59,105.63,105.51,105.56,14781.0,81.2427,81.2735,81.1812,81.2196,14781.0
2019-04-24 11:55:00,105.55,105.66,105.55,105.62,5851.0,81.2119,81.2966,81.2119,81.2658,5851.0
2019-04-24 12:00:00,105.63,105.71,105.54,105.57,18116.0,81.2735,81.335,81.2042,81.2273,18116.0
2019-04-24 12:05:00,105.57,105.61,105.51,105.59,8558.0,81.2273,81.2581,81.1812,81.2427,8558.0
2019-04-24 12:10:00,105.55,105.58,105.51,105.55,12404.0,81.2119,81.235,81.1812,81.2119,12404.0
2019-04-24 12:15:00,105.57,105.6,105.51,105.52,12847.0,81.2273,81.2504,81.1812,81.1889,12847.0
2019-04-24 12:20:00,105.55,105.7,105.45,105.7,21741.0,81.2119,81.3274,81.135,81.3274,21741.0
2019-04-24 12:25:00,105.7,105.7,105.53,105.54,6737.0,81.3274,81.3274,81.1966,81.2042,6737.0
2019-04-24 12:30:00,105.52,105.58,105.5,105.53,16321.0,81.1889,81.235,81.1735,81.1966,16321.0
2019-04-24 12:35:00,105.51,105.54,105.37,105.51,47460.0,81.1812,81.2042,81.0734,81.1812,47460.0
2019-04-24 12:40:00,105.5,105.53,105.45,105.46,10971.0,81.1735,81.1966,81.135,81.1427,10971.0
2019-04-24 12:45:00,105.47,105.54,105.46,105.51,5952.0,81.1504,81.2042,81.1427,81.1812,5952.0
2019-04-24 12:50:00,105.51,105.6,105.47,105.59,10058.0,81.1812,81.2504,81.1504,81.2427,10058.0
2019-04-24 12:55:00,105.59,105.82,105.52,105.79,16126.0,81.2427,81.4197,81.1889,81.3966,16126.0
2019-04-24 13:00:00,105.79,105.84,105.58,105.58,22670.0,81.3966,81.4351,81.235,81.235,22670.0
2019-04-24 13:05:00,105.6,105.6,105.49,105.5,8293.0,81.2504,81.2504,81.1658,81.1735,8293.0
2019-04-24 13:10:00,105.46,105.48,105.43,105.46,26217.0,81.1427,81.1581,81.1196,81.1427,26217.0
2019-04-24 13:15:00,105.46,105.54,105.44,105.48,13428.0,81.1427,81.2042,81.1273,81.1581,13428.0
2019-04-24 13:20:00,105.48,105.55,105.46,105.51,10351.0,81.1581,81.2119,81.1427,81.1812,10351.0
2019-04-24 13:25:00,105.5,105.55,105.37,105.52,100931.0,81.1735,81.2119,81.0734,81.1889,100931.0
2019-04-24 13:30:00,105.51,105.52,105.15,105.23,22441.0,81.1812,81.1889,80.9042,80.9657,22441.0
2019-04-24 13:35:00,105.2,105.2,105.01,105.02,8556.0,80.9426,80.9426,80.7965,80.8042,8556.0
2019-04-24 13:40:00,105.04,105.07,105.0,105.03,18173.0,80.8195,80.8426,80.7888,80.8118,18173.0
2019-04-24 13:45:00,105.01,105.13,105.0,105.1,55732.0,80.7965,80.8888,80.7888,80.8657,55732.0
2019-04-24 13:50:00,105.09,105.1,104.98,105.02,13517.0,80.858,80.8657,80.7734,80.8042,13517.0
2019-04-24 13:55:00,104.99,105.05,104.95,104.99,17238.0,80.7811,80.8272,80.7503,80.7811,17238.0
2019-04-24 14:00:00,105.0,105.19,104.98,105.19,14854.0,80.7888,80.935,80.7734,80.935,14854.0
2019-04-24 14:05:00,105.19,105.31,105.17,105.27,12733.0,80.935,81.0273,80.9196,80.9965,12733.0
2019-04-24 14:10:00,105.24,105.31,105.14,105.14,11031.0,80.9734,81.0273,80.8965,80.8965,11031.0
2019-04-24 14:15:00,105.14,105.34,105.14,105.32,11551.0,80.8965,81.0504,80.8965,81.035,11551.0
2019-04-24 14:20:00,105.31,105.32,105.14,105.22,13650.0,81.0273,81.035,80.8965,80.958,13650.0
2019-04-24 14:25:00,105.21,105.25,105.19,105.23,19822.0,80.9503,80.9811,80.935,80.9657,19822.0
2019-04-24 14:30:00,105.24,105.25,105.15,105.17,15689.0,80.9734,80.9811,80.9042,80.9196,15689.0
2019-04-24 14:35:00,105.15,105.15,104.99,105.03,12643.0,80.9042,80.9042,80.7811,80.8118,12643.0
2019-04-24 14:40:00,105.01,105.04,104.93,104.93,14399.0,80.7965,80.8195,80.7349,80.7349,14399.0
2019-04-24 14:45:00,104.94,105.11,104.93,105.08,16679.0,80.7426,80.8734,80.7349,80.8503,16679.0
2019-04-24 14:50:00,105.06,105.17,105.05,105.16,13773.0,80.8349,80.9196,80.8272,80.9119,13773.0
2019-04-24 14:55:00,105.15,105.15,105.01,105.07,17763.0,80.9042,80.9042,80.7965,80.8426,17763.0
2019-04-24 15:00:00,105.08,105.1,104.95,104.97,35619.0,80.8503,80.8657,80.7503,80.7657,35619.0
2019-04-24 15:05:00,104.97,104.99,104.82,104.84,20392.0,80.7657,80.7811,80.6503,80.6657,20392.0
2019-04-24 15:10:00,104.85,104.86,104.7,104.71,23666.0,80.6734,80.681,80.5579,80.5656,23666.0
2019-04-24 15:15:00,104.71,104.77,104.7,104.74,15973.0,80.5656,80.6118,80.5579,80.5887,15973.0
2019-04-24 15:20:00,104.73,104.76,104.71,104.75,17665.0,80.581,80.6041,80.5656,80.5964,17665.0
2019-04-24 15:25:00,104.75,104.78,104.7,104.75,17339.0,80.5964,80.6195,80.5579,80.5964,17339.0
2019-04-24 15:30:00,104.75,104.79,104.6,104.65,35822.0,80.5964,80.6272,80.481,80.5195,35822.0
2019-04-24 15:35:00,104.64,104.64,104.45,104.47,29365.0,80.5118,80.5118,80.3656,80.381,29365.0
2019-04-24 15:40:00,104.47,104.59,104.36,104.58,29509.0,80.381,80.4733,80.2963,80.4656,29509.0
2019-04-24 15:45:00,104.58,104.58,104.39,104.41,41549.0,80.4656,80.4656,80.3194,80.3348,41549.0
2019-04-24 15:50:00,104.41,104.42,104.18,104.27,70965.0,80.3348,80.3425,80.1578,80.2271,70965.0
2019-04-24 15:55:00,104.27,104.31,103.83,103.95,260550.0,80.2271,80.2579,79.8885,79.9809,260550.0
2019-04-25 09:30:00,103.98,104.0,103.4,103.7,38960.0,80.004,80.0193,79.5577,79.7885,38960.0
2019-04-25 09:35:00,103.73,104.13,103.57,103.92,19006.0,79.8116,80.1194,79.6885,79.9578,19006.0
2019-04-25 09:40:00,103.92,103.98,103.58,103.85,45744.0,79.9578,80.004,79.6962,79.9039,45744.0
2019-04-25 09:45:00,103.82,103.82,103.68,103.78,10402.0,79.8809,79.8809,79.7731,79.8501,10402.0
2019-04-25 09:50:00,103.76,104.11,103.69,103.69,12717.0,79.8347,80.104,79.7808,79.7808,12717.0
2019-04-25 09:55:00,103.7,103.98,103.69,103.83,22509.0,79.7885,80.004,79.7808,79.8885,22509.0
2019-04-25 10:00:00,103.77,103.82,103.5,103.66,16553.0,79.8424,79.8809,79.6346,79.7577,16553.0
2019-04-25 10:05:00,103.64,103.67,103.33,103.37,26345.0,79.7424,79.7654,79.5038,79.5346,26345.0
2019-04-25 10:10:00,103.38,103.41,103.11,103.11,24437.0,79.5423,79.5654,79.3346,79.3346,24437.0
2019-04-25 10:15:00,103.15,103.19,103.05,103.16,16561.0,79.3653,79.3961,79.2884,79.373,16561.0
2019-04-25 10:20:00,103.18,103.56,103.16,103.51,16996.0,79.3884,79.6808,79.373,79.6423,16996.0
2019-04-25 10:25:00,103.54,103.65,103.52,103.59,15836.0,79.6654,79.7501,79.65,79.7039,15836.0
2019-04-25 10:30:00,103.6,103.61,103.14,103.14,16673.0,79.7116,79.7193,79.3576,79.3576,16673.0
2019-04-25 10:35:00,103.12,103.59,103.11,103.54,44945.0,79.3423,79.7039,79.3346,79.6654,44945.0
2019-04-25 10:40:00,103.55,103.55,103.35,103.46,31409.0,79.6731,79.6731,79.5192,79.6039,31409.0
2019-04-25 10:45:00,103.49,103.72,103.44,103.71,16197.0,79.6269,79.8039,79.5885,79.7962,16197.0
2019-04-25 10:50:00,103.67,103.77,103.52,103.52,23257.0,79.7654,79.8424,79.65,79.65,23257.0
2019-04-25 10:55:00,103.51,103.53,103.32,103.36,11139.0,79.6423,79.6577,79.4961,79.5269,11139.0
2019-04-25 11:00:00,103.3,103.75,103.23,103.68,12460.0,79.4808,79.827,79.4269,79.7731,12460.0
2019-04-25 11:05:00,103.66,103.87,103.66,103.73,49224.0,79.7577,79.9193,79.7577,79.8116,49224.0
2019-04-25 11:10:00,103.75,103.99,103.69,103.84,13069.0,79.827,80.0117,79.7808,79.8962,13069.0
2019-04-25 11:15:00,103.8,103.85,103.53,103.8,15089.0,79.8655,79.9039,79.6577,79.8655,15089.0
2019-04-25 11:20:00,103.8,104.04,103.75,104.0,22855.0,79.8655,80.0501,79.827,80.0193,22855.0
2019-04-25 11:25:00,104.02,104.03,103.85,103.85,15500.0,80.0347,80.0424,79.9039,79.9039,15500.0
2019-04-25 11:30:00,103.85,103.89,103.58,103.79,27877.0,79.9039,79.9347,79.6962,79.8578,27877.0
2019-04-25 11:35:00,103.81,104.03,103.78,103.97,25440.0,79.8732,80.0424,79.8501,79.9963,25440.0
2019-04-25 11:40:00,104.0,104.03,103.82,103.82,13027.0,80.0193,80.0424,79.8809,79.8809,13027.0
2019-04-25 11:45:00,103.81,104.01,103.81,103.9,16386.0,79.8732,80.027,79.8732,79.9424,16386.0
2019-04-25 11:50:00,103.88,104.01,103.88,103.97,17841.0,79.927,80.027,79.927,79.9963,17841.0
2019-04-25 11:55:00,104.01,104.11,103.94,104.0,41514.0,80.027,80.104,79.9732,80.0193,41514.0
2019-04-25 12:00:00,103.98,104.12,103.91,103.99,15060.0,80.004,80.1117,79.9501,80.0117,15060.0
2019-04-25 12:05:00,104.01,104.01,103.82,103.85,8605.0,80.027,80.027,79.8809,79.9039,8605.0
2019-04-25 12:10:00,103.87,103.96,103.82,103.84,22192.0,79.9193,79.9886,79.8809,79.8962,22192.0
2019-04-25 12:15:00,103.85,103.94,103.76,103.81,20673.0,79.9039,79.9732,79.8347,79.8732,20673.0
2019-04-25 12:20:00,103.79,103.82,103.73,103.77,18264.0,79.8578,79.8809,79.8116,79.8424,18264.0
2019-04-25 12:25:00,103.79,103.82,103.61,103.62,7128.0,79.8578,79.8809,79.7193,79.727,7128.0
2019-04-25 12:30:00,103.63,103.71,103.6,103.64,8900.0,79.7347,79.7962,79.7116,79.7424,8900.0
2019-04-25 12:35:00,103.63,103.72,103.62,103.68,10030.0,79.7347,79.8039,79.727,79.7731,10030.0
2019-04-25 12:40:00,103.7,103.77,103.63,103.72,9897.0,79.7885,79.8424,79.7347,79.8039,9897.0
2019-04-25 12:45:00,103.7,103.73,103.64,103.64,10193.0,79.7885,79.8116,79.7424,79.7424,10193.0
2019-04-25 12:50:00,103.63,103.64,103.53,103.58,11409.0,79.7347,79.7424,79.6577,79.6962,11409.0
2019-04-25 12:55:00,103.59,103.69,103.59,103.66,12888.0,79.7039,79.7808,79.7039,79.7577,12888.0
2019-04-25 13:00:00,103.65,103.69,103.63,103.63,13303.0,79.7501,79.7808,79.7347,79.7347,13303.0
2019-04-25 13:05:00,103.62,103.67,103.55,103.6,12453.0,79.727,79.7654,79.6731,79.7116,12453.0
2019-04-25 13:10:00,103.58,103.68,103.58,103.62,11494.0,79.6962,79.7731,79.6962,79.727,11494.0
2019-04-25 13:15:00,103.62,103.66,103.48,103.59,13627.0,79.727,79.7577,79.6192,79.7039,13627.0
2019-04-25 13:20:00,103.58,103.61,103.53,103.59,11137.0,79.6962,79.7193,79.6577,79.7039,11137.0
2019-04-25 13:25:00,103.58,103.67,103.51,103.65,12236.0,79.6962,79.7654,79.6423,79.7501,12236.0
2019-04-25 13:30:00,103.64,103.67,103.57,103.65,9346.0,79.7424,79.7654,79.6885,79.7501,9346.0
2019-04-25 13:35:00,103.67,103.72,103.64,103.67,11204.0,79.7654,79.8039,79.7424,79.7654,11204.0
2019-04-25 13:40:00,103.68,103.68,103.53,103.56,8580.0,79.7731,79.7731,79.6577,79.6808,8580.0
2019-04-25 13:45:00,103.54,103.64,103.44,103.48,26998.0,79.6654,79.7424,79.5885,79.6192,26998.0
2019-04-25 13:50:00,103.45,103.48,103.29,103.33,8022.0,79.5962,79.6192,79.4731,79.5038,8022.0
2019-04-25 13:55:00,103.32,103.4,103.21,103.21,19705.0,79.4961,79.5577,79.4115,79.4115,19705.0
2019-04-25 14:00:00,103.21,103.28,103.14,103.22,24967.0,79.4115,79.4654,79.3576,79.4192,24967.0
2019-04-25 14:05:00,103.24,103.24,103.05,103.1,24312.0,79.4346,79.4346,79.2884,79.3269,24312.0
2019-04-25 14:10:00,103.1,103.1,102.94,103.02,20237.0,79.3269,79.3269,79.2038,79.2653,20237.0
2019-04-25 14:15:00,103.0,103.13,102.96,103.07,11300.0,79.2499,79.35,79.2192,79.3038,11300.0
2019-04-25 14:20:00,103.01,103.01,102.81,102.88,13050.0,79.2576,79.2576,79.1037,79.1576,13050.0
2019-04-25 14:25:00,102.89,102.9,102.77,102.9,31749.0,79.1653,79.173,79.073,79.173,31749.0
2019-04-25 14:30:00,102.95,103.06,102.89,103.04,13888.0,79.2115,79.2961,79.1653,79.2807,13888.0
2019-04-25 14:35:00,103.04,103.04,102.7,102.72,19262.0,79.2807,79.2807,79.0191,79.0345,19262.0
2019-04-25 14:40:00,102.71,102.76,102.6,102.69,37819.0,79.0268,79.0653,78.9422,79.0114,37819.0
2019-04-25 14:45:00,102.69,102.88,102.68,102.85,30049.0,79.0114,79.1576,79.0037,79.1345,30049.0
2019-04-25 14:50:00,102.85,102.95,102.81,102.87,16180.0,79.1345,79.2115,79.1037,79.1499,16180.0
2019-04-25 14:55:00,102.88,102.92,102.79,102.85,14929.0,79.1576,79.1884,79.0884,79.1345,14929.0
2019-04-25 15:00:00,102.84,102.86,102.72,102.72,16106.0,79.1268,79.1422,79.0345,79.0345,16106.0
2019-04-25 15:05:00,102.75,102.78,102.7,102.71,18525.0,79.0576,79.0807,79.0191,79.0268,18525.0
2019-04-25 15:10:00,102.7,102.71,102.51,102.51,23760.0,79.0191,79.0268,78.8729,78.8729,23760.0
2019-04-25 15:15:00,102.48,102.51,102.28,102.45,34938.0,78.8498,78.8729,78.6959,78.8268,34938.0
2019-04-25 15:20:00,102.45,102.65,102.44,102.56,21099.0,78.8268,78.9806,78.8191,78.9114,21099.0
2019-04-25 15:25:00,102.57,103.01,102.57,103.01,30007.0,78.9191,79.2576,78.9191,79.2576,30007.0
2019-04-25 15:30:00,103.01,103.06,102.79,102.81,29368.0,79.2576,79.2961,79.0884,79.1037,29368.0
2019-04-25 15:35:00,102.82,102.84,102.74,102.8,22268.0,79.1114,79.1268,79.0499,79.096,22268.0
2019-04-25 15:40:00,102.79,102.86,102.71,102.81,35425.0,79.0884,79.1422,79.0268,79.1037,35425.0
2019-04-25 15:45:00,102.81,102.88,102.55,102.55,55714.0,79.1037,79.1576,78.9037,78.9037,55714.0
2019-04-25 15:50:00,102.56,102.61,102.53,102.56,72095.0,78.9114,78.9499,78.8883,78.9114,72095.0
2019-04-25 15:55:00,102.56,102.61,102.02,102.09,293311.0,78.9114,78.9499,78.4959,78.5498,293311.0
2019-04-26 09:30:00,101.47,102.14,101.0,101.7,61648.0,78.0727,78.5882,77.7111,78.2497,61648.0
2019-04-26 09:35:00,101.65,101.68,100.53,100.54,47074.0,78.2112,78.2343,77.3495,77.3572,47074.0
2019-04-26 09:40:00,100.57,100.57,99.7,99.76,86716.0,77.3802,77.3802,76.7109,76.757,86716.0
2019-04-26 09:45:00,99.79,100.46,99.79,100.27,50594.0,76.7801,77.2956,76.7801,77.1494,50594.0
2019-04-26 09:50:00,100.31,100.79,100.31,100.58,58989.0,77.1802,77.5495,77.1802,77.3879,58989.0
2019-04-26 09:55:00,100.59,100.63,100.25,100.34,16456.0,77.3956,77.4264,77.134,77.2033,16456.0
2019-04-26 10:00:00,100.32,100.38,100.06,100.06,45094.0,77.1879,77.2341,76.9878,76.9878,45094.0
2019-04-26 10:05:00,100.1,100.23,99.52,99.62,35835.0,77.0186,77.1186,76.5724,76.6493,35835.0
2019-04-26 10:10:00,99.59,99.65,99.35,99.51,49045.0,76.6262,76.6724,76.4416,76.5647,49045.0
2019-04-26 10:15:00,99.52,99.64,99.18,99.19,21677.0,76.5724,76.6647,76.3108,76.3185,21677.0
2019-04-26 10:20:00,99.18,99.22,99.0,99.18,43183.0,76.3108,76.3415,76.1723,76.3108,43183.0
2019-04-26 10:25:00,99.19,99.21,98.85,98.96,25464.0,76.3185,76.3338,76.0568,76.1415,25464.0
2019-04-26 10:30:00,98.97,98.98,98.8,98.92,29514.0,76.1492,76.1569,76.0184,76.1107,29514.0
2019-04-26 10:35:00,98.89,98.9,98.55,98.67,63961.0,76.0876,76.0953,75.826,75.9184,63961.0
2019-04-26 10:40:00,98.69,98.71,98.35,98.51,44022.0,75.9337,75.9491,75.6721,75.7952,44022.0
2019-04-26 10:45:00,98.52,98.75,98.52,98.74,30038.0,75.8029,75.9799,75.8029,75.9722,30038.0
2019-04-26 10:50:00,98.71,98.76,98.29,98.29,40607.0,75.9491,75.9876,75.626,75.626,40607.0
2019-04-26 10:55:00,98.31,98.31,97.76,97.79,49101.0,75.6414,75.6414,75.2182,75.2413,49101.0
2019-04-26 11:00:00,97.76,97.78,97.57,97.71,35472.0,75.2182,75.2336,75.072,75.1797,35472.0
2019-04-26 11:05:00,97.73,97.77,97.51,97.61,30866.0,75.1951,75.2259,75.0258,75.1028,30866.0
2019-04-26 11:10:00,97.58,97.75,97.51,97.73,43666.0,75.0797,75.2105,75.0258,75.1951,43666.0
2019-04-26 11:15:00,97.73,98.04,97.69,97.98,46933.0,75.1951,75.4336,75.1643,75.3875,46933.0
2019-04-26 11:20:00,98.0,98.23,97.97,98.13,56777.0,75.4028,75.5798,75.3798,75.5029,56777.0
2019-04-26 11:25:00,98.1,98.29,97.97,98.29,79157.0,75.4798,75.626,75.3798,75.626,79157.0
2019-04-26 11:30:00,98.27,98.3,97.93,97.93,59192.0,75.6106,75.6337,75.349,75.349,59192.0
2019-04-26 11:35:00,97.91,98.26,97.84,98.21,26209.0,75.3336,75.6029,75.2797,75.5644,26209.0
2019-04-26 11:40:00,98.2,98.28,98.1,98.1,32959.0,75.5567,75.6183,75.4798,75.4798,32959.0
2019-04-26 11:45:00,98.09,98.26,98.05,98.25,39304.0,75.4721,75.6029,75.4413,75.5952,39304.0
2019-04-26 11:50:00,98.26,98.27,97.84,97.93,25041.0,75.6029,75.6106,75.2797,75.349,25041.0
2019-04-26 11:55:00,97.93,97.97,97.65,97.82,22264.0,75.349,75.3798,75.1335,75.2644,22264.0
2019-04-26 12:00:00,97.83,98.0,97.82,97.88,21994.0,75.272,75.4028,75.2644,75.3105,21994.0
2019-04-26 12:05:00,97.87,97.99,97.81,97.85,58158.0,75.3028,75.3952,75.2567,75.2874,58158.0
2019-04-26 12:10:00,97.85,97.87,97.73,97.81,35051.0,75.2874,75.3028,75.1951,75.2567,35051.0
2019-04-26 12:15:00,97.8,97.89,97.71,97.82,39393.0,75.249,75.3182,75.1797,75.2644,39393.0
2019-04-26 12:20:00,97.83,97.86,97.6,97.6,28696.0,75.272,75.2951,75.0951,75.0951,28696.0
2019-04-26 12:25:00,97.59,97.59,97.4,97.44,23814.0,75.0874,75.0874,74.9412,74.972,23814.0
2019-04-26 12:30:00,97.45,97.51,97.4,97.4,18350.0,74.9797,75.0258,74.9412,74.9412,18350.0
2019-04-26 12:35:00,97.4,97.56,97.39,97.54,19258.0,74.9412,75.0643,74.9335,75.0489,19258.0
2019-04-26 12:40:00,97.54,97.62,97.51,97.6,21117.0,75.0489,75.1105,75.0258,75.0951,21117.0
2019-04-26 12:45:00,97.59,97.77,97.57,97.6,36390.0,75.0874,75.2259,75.072,75.0951,36390.0
2019-04-26 12:50:00,97.61,97.67,97.53,97.56,32815.0,75.1028,75.1489,75.0412,75.0643,32815.0
2019-04-26 12:55:00,97.55,97.58,97.44,97.54,45473.0,75.0566,75.0797,74.972,75.0489,45473.0
2019-04-26 13:00:00,97.55,97.84,97.55,97.69,31642.0,75.0566,75.2797,75.0566,75.1643,31642.0
2019-04-26 13:05:00,97.69,97.77,97.58,97.72,51822.0,75.1643,75.2259,75.0797,75.1874,51822.0
2019-04-26 13:10:00,97.75,97.76,97.57,97.59,56420.0,75.2105,75.2182,75.072,75.0874,56420.0
2019-04-26 13:15:00,97.59,97.59,97.37,97.37,18428.0,75.0874,75.0874,74.9181,74.9181,18428.0
2019-04-26 13:20:00,97.36,97.47,97.33,97.42,18407.0,74.9104,74.9951,74.8873,74.9566,18407.0
2019-04-26 13:25:00,97.43,97.5,97.34,97.48,15596.0,74.9643,75.0181,74.895,75.0027,15596.0
2019-04-26 13:30:00,97.48,97.56,97.38,97.49,30757.0,75.0027,75.0643,74.9258,75.0104,30757.0
2019-04-26 13:35:00,97.5,97.54,97.38,97.43,15940.0,75.0181,75.0489,74.9258,74.9643,15940.0
2019-04-26 13:40:00,97.45,97.54,97.35,97.52,14771.0,74.9797,75.0489,74.9027,75.0335,14771.0
2019-04-26 13:45:00,97.52,97.58,97.43,97.48,11933.0,75.0335,75.0797,74.9643,75.0027,11933.0
2019-04-26 13:50:00,97.49,97.49,97.38,97.41,9967.0,75.0104,75.0104,74.9258,74.9489,9967.0
2019-04-26 13:55:00,97.44,97.64,97.43,97.61,16874.0,74.972,75.1259,74.9643,75.1028,16874.0
2019-04-26 14:00:00,97.63,97.67,97.42,97.48,23091.0,75.1182,75.1489,74.9566,75.0027,23091.0
2019-04-26 14:05:00,97.44,97.46,97.28,97.33,24517.0,74.972,74.9874,74.8489,74.8873,24517.0
2019-04-26 14:10:00,97.32,97.32,97.08,97.2,31571.0,74.8796,74.8796,74.695,74.7873,31571.0
2019-04-26 14:15:00,97.21,97.39,97.21,97.35,19178.0,74.795,74.9335,74.795,74.9027,19178.0
2019-04-26 14:20:00,97.35,97.76,97.34,97.64,32681.0,74.9027,75.2182,74.895,75.1259,32681.0
2019-04-26 14:25:00,97.6,97.76,97.52,97.52,46333.0,75.0951,75.2182,75.0335,75.0335,46333.0
2019-04-26 14:30:00,97.53,97.66,97.52,97.59,52418.0,75.0412,75.1412,75.0335,75.0874,52418.0
2019-04-26 14:35:00,97.59,97.59,97.33,97.48,36775.0,75.0874,75.0874,74.8873,75.0027,36775.0
2019-04-26 14:40:00,97.47,97.53,97.41,97.42,15760.0,74.9951,75.0412,74.9489,74.9566,15760.0
2019-04-26 14:45:00,97.39,97.46,97.36,97.41,24053.0,74.9335,74.9874,74.9104,74.9489,24053.0
2019-04-26 14:50:00,97.41,97.59,97.39,97.51,24892.0,74.9489,75.0874,74.9335,75.0258,24892.0
2019-04-26 14:55:00,97.51,97.56,97.44,97.46,15101.0,75.0258,75.0643,74.972,74.9874,15101.0
2019-04-26 15:00:00,97.47,97.66,97.43,97.66,24448.0,74.9951,75.1412,74.9643,75.1412,24448.0
2019-04-26 15:05:00,97.64,97.75,97.61,97.62,27406.0,75.1259,75.2105,75.1028,75.1105,27406.0
2019-04-26 15:10:00,97.62,97.62,97.3,97.35,30745.0,75.1105,75.1105,74.8643,74.9027,30745.0
2019-04-26 15:15:00,97.35,97.53,97.35,97.53,36626.0,74.9027,75.0412,74.9027,75.0412,36626.0
2019-04-26 15:20:00,97.53,97.53,97.44,97.47,48532.0,75.0412,75.0412,74.972,74.9951,48532.0
2019-04-26 15:25:00,97.46,97.54,97.39,97.45,41778.0,74.9874,75.0489,74.9335,74.9797,41778.0
2019-04-26 15:30:00,97.44,97.58,97.44,97.49,59101.0,74.972,75.0797,74.972,75.0104,59101.0
2019-04-26 15:35:00,97.48,97.76,97.47,97.68,91693.0,75.0027,75.2182,74.9951,75.1566,91693.0
2019-04-26 15:40:00,97.69,97.75,97.57,97.65,40613.0,75.1643,75.2105,75.072,75.1335,40613.0
2019-04-26 15:45:00,97.67,97.68,97.53,97.66,100563.0,75.1489,75.1566,75.0412,75.1412,100563.0
2019-04-26 15:50:00,97.65,97.84,97.63,97.84,140593.0,75.1335,75.2797,75.1182,75.2797,140593.0
2019-04-26 15:55:00,97.84,98.15,97.82,97.88,312894.0,75.2797,75.5183,75.2644,75.3105,312894.0
2019-04-29 09:30:00,98.0,98.47,97.85,98.39,57230.0,75.4028,75.7645,75.2874,75.7029,57230.0
2019-04-29 09:35:00,98.36,98.36,97.34,97.68,50841.0,75.6798,75.6798,74.895,75.1566,50841.0
2019-04-29 09:40:00,97.73,98.15,97.73,97.94,12506.0,75.1951,75.5183,75.1951,75.3567,12506.0
2019-04-29 09:45:00,97.93,98.12,97.85,97.93,21803.0,75.349,75.4952,75.2874,75.349,21803.0
2019-04-29 09:50:00,97.91,97.93,97.48,97.55,19212.0,75.3336,75.349,75.0027,75.0566,19212.0
2019-04-29 09:55:00,97.54,97.58,97.17,97.17,21921.0,75.0489,75.0797,74.7642,74.7642,21921.0
2019-04-29 10:00:00,97.18,97.82,97.18,97.76,30257.0,74.7719,75.2644,74.7719,75.2182,30257.0
2019-04-29 10:05:00,97.76,97.88,97.38,97.38,39387.0,75.2182,75.3105,74.9258,74.9258,39387.0
2019-04-29 10:10:00,97.43,97.49,97.19,97.2,20932.0,74.9643,75.0104,74.7796,74.7873,20932.0
2019-04-29 10:15:00,97.22,97.23,96.84,97.2,79038.0,74.8027,74.8104,74.5103,74.7873,79038.0
2019-04-29 10:20:00,97.16,97.22,96.98,96.99,33266.0,74.7565,74.8027,74.618,74.6257,33266.0
2019-04-29 10:25:00,96.97,97.03,96.7,96.85,43843.0,74.6103,74.6565,74.4026,74.518,43843.0
2019-04-29 10:30:00,96.89,97.17,96.83,97.16,52969.0,74.5488,74.7642,74.5026,74.7565,52969.0
2019-04-29 10:35:00,97.17,97.2,96.96,96.98,29517.0,74.7642,74.7873,74.6027,74.618,29517.0
2019-04-29 10:40:00,96.98,97.05,96.92,96.99,35752.0,74.618,74.6719,74.5719,74.6257,35752.0
2019-04-29 10:45:00,96.98,97.14,96.91,97.12,52510.0,74.618,74.7411,74.5642,74.7258,52510.0
2019-04-29 10:50:00,97.12,97.14,96.87,96.94,57223.0,74.7258,74.7411,74.5334,74.5873,57223.0
2019-04-29 10:55:00,96.94,97.07,96.8,96.94,121492.0,74.5873,74.6873,74.4795,74.5873,121492.0
2019-04-29 11:00:00,96.94,97.0,96.81,96.96,43400.0,74.5873,74.6334,74.4872,74.6027,43400.0
2019-04-29 11:05:00,96.95,96.97,96.83,96.94,28491.0,74.595,74.6103,74.5026,74.5873,28491.0
2019-04-29 11:10:00,96.94,96.98,96.75,96.76,74041.0,74.5873,74.618,74.4411,74.4488,74041.0
2019-04-29 11:15:00,96.78,96.91,96.78,96.88,51603.0,74.4642,74.5642,74.4642,74.5411,51603.0
2019-04-29 11:20:00,96.88,97.1,96.85,97.02,75483.0,74.5411,74.7104,74.518,74.6488,75483.0
2019-04-29 11:25:00,97.0,97.32,96.94,97.23,45481.0,74.6334,74.8796,74.5873,74.8104,45481.0
2019-04-29 11:30:00,97.24,97.73,97.24,97.68,49139.0,74.8181,75.1951,74.8181,75.1566,49139.0
2019-04-29 11:35:00,97.69,97.74,97.48,97.63,25366.0,75.1643,75.2028,75.0027,75.1182,25366.0
2019-04-29 11:40:00,97.61,97.61,97.31,97.33,41112.0,75.1028,75.1028,74.8719,74.8873,41112.0
2019-04-29 11:45:00,97.31,97.43,97.27,97.39,65457.0,74.8719,74.9643,74.8412,74.9335,65457.0
2019-04-29 11:50:00,97.39,97.42,97.27,97.33,50038.0,74.9335,74.9566,74.8412,74.8873,50038.0
2019-04-29 11:55:00,97.33,97.53,97.25,97.53,145562.0,74.8873,75.0412,74.8258,75.0412,145562.0
2019-04-29 12:00:00,97.51,97.67,97.39,97.66,12286.0,75.0258,75.1489,74.9335,75.1412,12286.0
2019-04-29 12:05:00,97.64,97.72,97.57,97.72,16821.0,75.1259,75.1874,75.072,75.1874,16821.0
2019-04-29 12:10:00,97.74,97.79,97.53,97.67,35127.0,75.2028,75.2413,75.0412,75.1489,35127.0
2019-04-29 12:15:00,97.67,97.67,97.56,97.63,11464.0,75.1489,75.1489,75.0643,75.1182,11464.0
2019-04-29 12:20:00,97.63,97.65,97.5,97.58,31965.0,75.1182,75.1335,75.0181,75.0797,31965.0
2019-04-29 12:25:00,97.57,97.6,97.5,97.6,24186.0,75.072,75.0951,75.0181,75.0951,24186.0
2019-04-29 12:30:00,97.6,97.61,97.42,97.47,56035.0,75.0951,75.1028,74.9566,74.9951,56035.0
2019-04-29 12:35:00,97.48,97.6,97.46,97.55,44497.0,75.0027,75.0951,74.9874,75.0566,44497.0
2019-04-29 12:40:00,97.57,97.76,97.54,97.63,23175.0,75.072,75.2182,75.0489,75.1182,23175.0
2019-04-29 12:45:00,97.63,97.88,97.58,97.85,44093.0,75.1182,75.3105,75.0797,75.2874,44093.0
2019-04-29 12:50:00,97.83,97.87,97.64,97.67,41742.0,75.272,75.3028,75.1259,75.1489,41742.0
2019-04-29 12:55:00,97.68,97.69,97.54,97.62,13151.0,75.1566,75.1643,75.0489,75.1105,13151.0
2019-04-29 13:00:00,97.61,97.66,97.49,97.53,18129.0,75.1028,75.1412,75.0104,75.0412,18129.0
2019-04-29 13:05:00,97.52,97.66,97.51,97.61,13957.0,75.0335,75.1412,75.0258,75.1028,13957.0
2019-04-29 13:10:00,97.6,97.73,97.54,97.64,25318.0,75.0951,75.1951,75.0489,75.1259,25318.0
2019-04-29 13:15:00,97.62,97.7,97.59,97.59,6901.0,75.1105,75.172,75.0874,75.0874,6901.0
2019-04-29 13:20:00,97.6,97.66,97.54,97.63,14130.0,75.0951,75.1412,75.0489,75.1182,14130.0
2019-04-29 13:25:00,97.62,97.63,97.52,97.61,11157.0,75.1105,75.1182,75.0335,75.1028,11157.0
2019-04-29 13:30:00,97.59,97.62,97.53,97.59,9931.0,75.0874,75.1105,75.0412,75.0874,9931.0
2019-04-29 13:35:00,97.59,97.59,97.46,97.55,11975.0,75.0874,75.0874,74.9874,75.0566,11975.0
2019-04-29 13:40:00,97.53,97.58,97.42,97.56,15654.0,75.0412,75.0797,74.9566,75.0643,15654.0
2019-04-29 13:45:00,97.56,97.7,97.52,97.7,18217.0,75.0643,75.172,75.0335,75.172,18217.0
2019-04-29 13:50:00,97.69,97.71,97.64,97.71,11121.0,75.1643,75.1797,75.1259,75.1797,11121.0
2019-04-29 13:55:00,97.72,97.72,97.61,97.65,36359.0,75.1874,75.1874,75.1028,75.1335,36359.0
2019-04-29 14:00:00,97.64,97.7,97.62,97.66,14300.0,75.1259,75.172,75.1105,75.1412,14300.0
2019-04-29 14:05:00,97.6,97.68,97.58,97.61,8445.0,75.0951,75.1566,75.0797,75.1028,8445.0
2019-04-29 14:10:00,97.6,97.61,97.5,97.58,9752.0,75.0951,75.1028,75.0181,75.0797,9752.0
2019-04-29 14:15:00,97.59,97.59,97.4,97.47,11707.0,75.0874,75.0874,74.9412,74.9951,11707.0
2019-04-29 14:20:00,97.48,97.56,97.47,97.52,10906.0,75.0027,75.0643,74.9951,75.0335,10906.0
2019-04-29 14:25:00,97.55,97.55,97.46,97.47,27206.0,75.0566,75.0566,74.9874,74.9951,27206.0
2019-04-29 14:30:00,97.45,97.56,97.41,97.52,9041.0,74.9797,75.0643,74.9489,75.0335,9041.0
2019-04-29 14:35:00,97.48,97.48,97.32,97.33,10745.0,75.0027,75.0027,74.8796,74.8873,10745.0
2019-04-29 14:40:00,97.32,97.35,97.28,97.32,15980.0,74.8796,74.9027,74.8489,74.8796,15980.0
2019-04-29 14:45:00,97.33,97.39,97.22,97.24,14100.0,74.8873,74.9335,74.8027,74.8181,14100.0
2019-04-29 14:50:00,97.21,97.24,97.07,97.07,13301.0,74.795,74.8181,74.6873,74.6873,13301.0
2019-04-29 14:55:00,97.07,97.07,96.85,96.89,19627.0,74.6873,74.6873,74.518,74.5488,19627.0
2019-04-29 15:00:00,96.91,97.09,96.89,97.08,16047.0,74.5642,74.7027,74.5488,74.695,16047.0
2019-04-29 15:05:00,97.07,97.09,97.02,97.07,13077.0,74.6873,74.7027,74.6488,74.6873,13077.0
2019-04-29 15:10:00,97.08,97.09,97.01,97.09,19877.0,74.695,74.7027,74.6411,74.7027,19877.0
2019-04-29 15:15:00,97.08,97.12,96.96,97.0,14125.0,74.695,74.7258,74.6027,74.6334,14125.0
2019-04-29 15:20:00,96.99,97.05,96.88,96.89,18517.0,74.6257,74.6719,74.5411,74.5488,18517.0
2019-04-29 15:25:00,96.89,96.98,96.82,96.98,24126.0,74.5488,74.618,74.4949,74.618,24126.0
2019-04-29 15:30:00,97.01,97.08,96.97,97.04,29438.0,74.6411,74.695,74.6103,74.6642,29438.0
2019-04-29 15:35:00,97.05,97.19,97.04,97.17,23686.0,74.6719,74.7796,74.6642,74.7642,23686.0
2019-04-29 15:40:00,97.17,97.22,97.14,97.19,33989.0,74.7642,74.8027,74.7411,74.7796,33989.0
2019-04-29 15:45:00,97.18,97.25,97.11,97.19,51085.0,74.7719,74.8258,74.7181,74.7796,51085.0
2019-04-29 15:50:00,97.2,97.23,97.1,97.13,66194.0,74.7873,74.8104,74.7104,74.7335,66194.0
2019-04-29 15:55:00,97.13,97.17,96.96,97.0,183737.0,74.7335,74.7642,74.6027,74.6334,183737.0
2019-04-30 09:30:00,97.87,98.38,97.67,97.67,64536.0,75.3028,75.6952,75.1489,75.1489,64536.0
2019-04-30 09:35:00,97.61,97.61,97.23,97.23,12596.0,75.1028,75.1028,74.8104,74.8104,12596.0
2019-04-30 09:40:00,97.34,97.38,96.94,97.0,24236.0,74.895,74.9258,74.5873,74.6334,24236.0
2019-04-30 09:45:00,97.05,97.06,96.82,96.88,40132.0,74.6719,74.6796,74.4949,74.5411,40132.0
2019-04-30 09:50:00,96.89,97.03,96.78,96.85,17459.0,74.5488,74.6565,74.4642,74.518,17459.0
2019-04-30 09:55:00,96.8,96.83,96.54,96.56,22550.0,74.4795,74.5026,74.2795,74.2949,22550.0
2019-04-30 10:00:00,96.56,96.63,96.43,96.43,48113.0,74.2949,74.3487,74.1949,74.1949,48113.0
2019-04-30 10:05:00,96.45,96.47,96.26,96.34,28612.0,74.2102,74.2256,74.0641,74.1256,28612.0
2019-04-30 10:10:00,96.34,96.44,96.1,96.13,26265.0,74.1256,74.2026,73.941,73.964,26265.0
2019-04-30 10:15:00,96.12,96.12,95.37,95.39,132410.0,73.9563,73.9563,73.3793,73.3947,132410.0
2019-04-30 10:20:00,95.38,95.77,95.18,95.77,126452.0,73.387,73.687,73.2331,73.687,126452.0
2019-04-30 10:25:00,95.77,95.99,95.71,95.92,21117.0,73.687,73.8563,73.6409,73.8025,21117.0
2019-04-30 10:30:00,95.96,96.31,95.89,96.23,24804.0,73.8332,74.1025,73.7794,74.041,24804.0
2019-04-30 10:35:00,96.22,96.29,96.11,96.15,22550.0,74.0333,74.0871,73.9486,73.9794,22550.0
2019-04-30 10:40:00,96.17,96.34,95.94,96.01,15442.0,73.9948,74.1256,73.8178,73.8717,15442.0
2019-04-30 10:45:00,96.01,96.03,95.42,95.58,62362.0,73.8717,73.8871,73.4178,73.5409,62362.0
2019-04-30 10:50:00,95.56,96.01,95.56,95.89,25992.0,73.5255,73.8717,73.5255,73.7794,25992.0
2019-04-30 10:55:00,95.9,96.18,95.9,96.16,22812.0,73.7871,74.0025,73.7871,73.9871,22812.0
2019-04-30 11:00:00,96.18,96.22,95.69,95.69,30623.0,74.0025,74.0333,73.6255,73.6255,30623.0
2019-04-30 11:05:00,95.71,95.73,95.31,95.46,45250.0,73.6409,73.6563,73.3331,73.4485,45250.0
2019-04-30 11:10:00,95.48,95.55,95.3,95.44,47842.0,73.4639,73.5178,73.3254,73.4331,47842.0
2019-04-30 11:15:00,95.49,95.65,95.39,95.58,32795.0,73.4716,73.5947,73.3947,73.5409,32795.0
2019-04-30 11:20:00,95.63,95.92,95.61,95.91,30347.0,73.5793,73.8025,73.5639,73.7948,30347.0
2019-04-30 11:25:00,95.91,95.95,95.8,95.87,33072.0,73.7948,73.8255,73.7101,73.764,33072.0
2019-04-30 11:30:00,95.85,96.06,95.84,95.92,37100.0,73.7486,73.9102,73.7409,73.8025,37100.0
2019-04-30 11:35:00,95.93,96.19,95.89,96.18,15618.0,73.8102,74.0102,73.7794,74.0025,15618.0
2019-04-30 11:40:00,96.18,96.18,95.76,95.76,29843.0,74.0025,74.0025,73.6794,73.6794,29843.0
2019-04-30 11:45:00,95.76,95.85,95.42,95.79,73954.0,73.6794,73.7486,73.4178,73.7024,73954.0
2019-04-30 11:50:00,95.8,95.95,95.74,95.77,27408.0,73.7101,73.8255,73.664,73.687,27408.0
2019-04-30 11:55:00,95.82,95.89,95.7,95.75,43645.0,73.7255,73.7794,73.6332,73.6717,43645.0
2019-04-30 12:00:00,95.76,95.77,95.63,95.68,18188.0,73.6794,73.687,73.5793,73.6178,18188.0
2019-04-30 12:05:00,95.67,95.71,95.57,95.65,13334.0,73.6101,73.6409,73.5332,73.5947,13334.0
2019-04-30 12:10:00,95.66,95.72,95.56,95.56,17074.0,73.6024,73.6486,73.5255,73.5255,17074.0
2019-04-30 12:15:00,95.56,95.59,95.46,95.56,23546.0,73.5255,73.5486,73.4485,73.5255,23546.0
2019-04-30 12:20:00,95.54,95.59,95.43,95.45,37324.0,73.5101,73.5486,73.4254,73.4408,37324.0
2019-04-30 12:25:00,95.46,95.64,95.45,95.64,14616.0,73.4485,73.587,73.4408,73.587,14616.0
2019-04-30 12:30:00,95.65,95.71,95.56,95.58,14713.0,73.5947,73.6409,73.5255,73.5409,14713.0
2019-04-30 12:35:00,95.6,95.6,95.47,95.47,9542.0,73.5562,73.5562,73.4562,73.4562,9542.0
2019-04-30 12:40:00,95.47,95.53,95.42,95.47,13240.0,73.4562,73.5024,73.4178,73.4562,13240.0
2019-04-30 12:45:00,95.49,95.53,95.41,95.45,12625.0,73.4716,73.5024,73.4101,73.4408,12625.0
2019-04-30 12:50:00,95.46,95.46,95.3,95.44,24292.0,73.4485,73.4485,73.3254,73.4331,24292.0
2019-04-30 12:55:00,95.44,95.56,95.43,95.56,9582.0,73.4331,73.5255,73.4254,73.5255,9582.0
2019-04-30 13:00:00,95.56,95.65,95.52,95.59,14825.0,73.5255,73.5947,73.4947,73.5486,14825.0
2019-04-30 13:05:00,95.59,95.73,95.59,95.68,11594.0,73.5486,73.6563,73.5486,73.6178,11594.0
2019-04-30 13:10:00,95.68,95.72,95.58,95.58,36683.0,73.6178,73.6486,73.5409,73.5409,36683.0
2019-04-30 13:15:00,95.59,95.59,95.45,95.48,10615.0,73.5486,73.5486,73.4408,73.4639,10615.0
2019-04-30 13:20:00,95.47,95.49,95.35,95.35,10122.0,73.4562,73.4716,73.3639,73.3639,10122.0
2019-04-30 13:25:00,95.36,95.38,95.28,95.38,21515.0,73.3716,73.387,73.31,73.387,21515.0
2019-04-30 13:30:00,95.38,95.43,95.31,95.42,28699.0,73.387,73.4254,73.3331,73.4178,28699.0
2019-04-30 13:35:00,95.41,95.45,95.27,95.29,12784.0,73.4101,73.4408,73.3023,73.3177,12784.0
2019-04-30 13:40:00,95.27,95.27,95.12,95.2,17047.0,73.3023,73.3023,73.1869,73.2485,17047.0
2019-04-30 13:45:00,95.17,95.22,95.14,95.18,14959.0,73.2254,73.2639,73.2023,73.2331,14959.0
2019-04-30 13:50:00,95.19,95.2,95.13,95.15,9021.0,73.2408,73.2485,73.1946,73.21,9021.0
2019-04-30 13:55:00,95.15,95.17,95.05,95.1,15308.0,73.21,73.2254,73.1331,73.1715,15308.0
2019-04-30 14:00:00,95.12,95.12,94.97,95.02,17774.0,73.1869,73.1869,73.0715,73.11,17774.0
2019-04-30 14:05:00,95.01,95.11,95.0,95.06,13184.0,73.1023,73.1792,73.0946,73.1408,13184.0
2019-04-30 14:10:00,95.07,95.13,95.03,95.13,20428.0,73.1485,73.1946,73.1177,73.1946,20428.0
2019-04-30 14:15:00,95.13,95.16,95.0,95.05,40304.0,73.1946,73.2177,73.0946,73.1331,40304.0
2019-04-30 14:20:00,95.03,95.12,95.0,95.04,30374.0,73.1177,73.1869,73.0946,73.1254,30374.0
2019-04-30 14:25:00,95.02,95.26,95.02,95.23,27773.0,73.11,73.2946,73.11,73.2716,27773.0
2019-04-30 14:30:00,95.24,95.28,95.12,95.25,18213.0,73.2793,73.31,73.1869,73.2869,18213.0
2019-04-30 14:35:00,95.23,95.25,95.16,95.18,17067.0,73.2716,73.2869,73.2177,73.2331,17067.0
2019-04-30 14:40:00,95.18,95.22,95.0,95.16,35531.0,73.2331,73.2639,73.0946,73.2177,35531.0
2019-04-30 14:45:00,95.16,95.4,95.16,95.4,44056.0,73.2177,73.4024,73.2177,73.4024,44056.0
2019-04-30 14:50:00,95.42,95.62,95.42,95.56,29653.0,73.4178,73.5716,73.4178,73.5255,29653.0
2019-04-30 14:55:00,95.56,95.64,95.48,95.58,46835.0,73.5255,73.587,73.4639,73.5409,46835.0
2019-04-30 15:00:00,95.59,95.7,95.52,95.65,33314.0,73.5486,73.6332,73.4947,73.5947,33314.0
2019-04-30 15:05:00,95.63,95.68,95.6,95.68,27479.0,73.5793,73.6178,73.5562,73.6178,27479.0
2019-04-30 15:10:00,95.67,95.8,95.65,95.74,36449.0,73.6101,73.7101,73.5947,73.664,36449.0
2019-04-30 15:15:00,95.73,95.8,95.7,95.74,59770.0,73.6563,73.7101,73.6332,73.664,59770.0
2019-04-30 15:20:00,95.76,95.93,95.75,95.81,25380.0,73.6794,73.8102,73.6717,73.7178,25380.0
2019-04-30 15:25:00,95.8,95.97,95.74,95.88,54682.0,73.7101,73.8409,73.664,73.7717,54682.0
2019-04-30 15:30:00,95.85,95.92,95.79,95.92,37239.0,73.7486,73.8025,73.7024,73.8025,37239.0
2019-04-30 15:35:00,95.92,96.0,95.89,95.93,45295.0,73.8025,73.864,73.7794,73.8102,45295.0
2019-04-30 15:40:00,95.92,96.0,95.87,95.97,48449.0,73.8025,73.864,73.764,73.8409,48449.0
2019-04-30 15:45:00,95.97,95.99,95.81,95.86,51986.0,73.8409,73.8563,73.7178,73.7563,51986.0
2019-04-30 15:50:00,95.87,95.95,95.81,95.95,44893.0,73.764,73.8255,73.7178,73.8255,44893.0
2019-04-30 15:55:00,95.94,96.1,95.87,95.97,238961.0,73.8178,73.941,73.764,73.8409,238961.0
2019-05-01 09:30:00,95.84,96.5,95.75,95.91,64110.0,73.7409,74.2487,73.6717,73.7948,64110.0
2019-05-01 09:35:00,95.92,95.97,95.55,95.56,35956.0,73.8025,73.8409,73.5178,73.5255,35956.0
2019-05-01 09:40:00,95.57,95.6,95.14,95.59,100114.0,73.5332,73.5562,73.2023,73.5486,100114.0
2019-05-01 09:45:00,95.57,95.85,95.54,95.59,110695.0,73.5332,73.7486,73.5101,73.5486,110695.0
2019-05-01 09:50:00,95.59,95.76,95.29,95.38,58154.0,73.5486,73.6794,73.3177,73.387,58154.0
2019-05-01 09:55:00,95.44,95.51,95.06,95.08,14035.0,73.4331,73.487,73.1408,73.1561,14035.0
2019-05-01 10:00:00,95.03,95.09,94.74,94.87,48729.0,73.1177,73.1638,72.8945,72.9946,48729.0
2019-05-01 10:05:00,94.88,95.26,94.87,95.09,41283.0,73.0023,73.2946,72.9946,73.1638,41283.0
2019-05-01 10:10:00,95.14,95.34,95.04,95.15,27567.0,73.2023,73.3562,73.1254,73.21,27567.0
2019-05-01 10:15:00,95.13,95.26,95.0,95.23,98787.0,73.1946,73.2946,73.0946,73.2716,98787.0
2019-05-01 10:20:00,95.23,95.36,95.22,95.29,54174.0,73.2716,73.3716,73.2639,73.3177,54174.0
2019-05-01 10:25:00,95.27,95.31,94.91,94.99,47292.0,73.3023,73.3331,73.0253,73.0869,47292.0
2019-05-01 10:30:00,95.01,95.01,94.59,94.76,35209.0,73.1023,73.1023,72.7791,72.9099,35209.0
2019-05-01 10:35:00,94.81,94.99,94.77,94.92,11824.0,72.9484,73.0869,72.9176,73.033,11824.0
2019-05-01 10:40:00,94.9,94.93,94.64,94.86,33240.0,73.0177,73.0407,72.8176,72.9869,33240.0
2019-05-01 10:45:00,94.88,94.9,94.67,94.67,19547.0,73.0023,73.0177,72.8407,72.8407,19547.0
2019-05-01 10:50:00,94.72,94.72,94.39,94.39,32288.0,72.8792,72.8792,72.6253,72.6253,32288.0
2019-05-01 10:55:00,94.41,94.42,94.17,94.22,45135.0,72.6406,72.6483,72.456,72.4945,45135.0
2019-05-01 11:00:00,94.17,94.21,94.02,94.11,91255.0,72.456,72.4868,72.3406,72.4098,91255.0
2019-05-01 11:05:00,94.14,94.22,93.98,94.07,65881.0,72.4329,72.4945,72.3098,72.379,65881.0
2019-05-01 11:10:00,94.07,94.17,94.02,94.04,66919.0,72.379,72.456,72.3406,72.356,66919.0
2019-05-01 11:15:00,94.02,94.03,93.88,93.99,40028.0,72.3406,72.3483,72.2328,72.3175,40028.0
2019-05-01 11:20:00,94.0,94.02,93.89,93.97,25850.0,72.3252,72.3406,72.2405,72.3021,25850.0
2019-05-01 11:25:00,94.0,94.06,93.94,93.96,59777.0,72.3252,72.3713,72.279,72.2944,59777.0
2019-05-01 11:30:00,93.94,94.02,93.92,93.96,30058.0,72.279,72.3406,72.2636,72.2944,30058.0
2019-05-01 11:35:00,93.96,94.04,93.91,93.96,86308.0,72.2944,72.356,72.2559,72.2944,86308.0
2019-05-01 11:40:00,93.98,94.26,93.98,94.15,100730.0,72.3098,72.5252,72.3098,72.4406,100730.0
2019-05-01 11:45:00,94.16,94.19,93.96,94.05,139613.0,72.4483,72.4714,72.2944,72.3636,139613.0
2019-05-01 11:50:00,94.05,94.23,94.0,94.04,79906.0,72.3636,72.5021,72.3252,72.356,79906.0
2019-05-01 11:55:00,94.04,94.12,93.95,94.06,89497.0,72.356,72.4175,72.2867,72.3713,89497.0
2019-05-01 12:00:00,94.05,94.05,93.93,94.04,38760.0,72.3636,72.3636,72.2713,72.356,38760.0
2019-05-01 12:05:00,94.04,94.04,93.77,93.79,29773.0,72.356,72.356,72.1482,72.1636,29773.0
2019-05-01 12:10:00,93.77,93.78,93.53,93.56,39304.0,72.1482,72.1559,71.9636,71.9866,39304.0
2019-05-01 12:15:00,93.53,93.65,93.44,93.44,18744.0,71.9636,72.0559,71.8943,71.8943,18744.0
2019-05-01 12:20:00,93.46,93.68,93.44,93.67,36931.0,71.9097,72.079,71.8943,72.0713,36931.0
2019-05-01 12:25:00,93.65,93.69,93.59,93.63,19791.0,72.0559,72.0867,72.0097,72.0405,19791.0
2019-05-01 12:30:00,93.62,93.62,93.41,93.45,23186.0,72.0328,72.0328,71.8712,71.902,23186.0
2019-05-01 12:35:00,93.46,93.52,93.35,93.35,23815.0,71.9097,71.9559,71.8251,71.8251,23815.0
2019-05-01 12:40:00,93.38,93.44,93.32,93.33,26063.0,71.8481,71.8943,71.802,71.8097,26063.0
2019-05-01 12:45:00,93.32,93.36,93.18,93.18,60788.0,71.802,71.8328,71.6943,71.6943,60788.0
2019-05-01 12:50:00,93.2,93.25,93.06,93.17,89086.0,71.7096,71.7481,71.6019,71.6866,89086.0
2019-05-01 12:55:00,93.2,93.5,93.18,93.44,67939.0,71.7096,71.9405,71.6943,71.8943,67939.0
2019-05-01 13:00:00,93.45,93.59,93.29,93.47,33556.0,71.902,72.0097,71.7789,71.9174,33556.0
2019-05-01 13:05:00,93.45,93.49,93.29,93.42,35953.0,71.902,71.9328,71.7789,71.8789,35953.0
2019-05-01 13:10:00,93.4,93.48,93.31,93.46,23273.0,71.8635,71.9251,71.7943,71.9097,23273.0
2019-05-01 13:15:00,93.48,93.54,93.39,93.48,15879.0,71.9251,71.9712,71.8558,71.9251,15879.0
2019-05-01 13:20:00,93.46,93.46,93.19,93.37,40727.0,71.9097,71.9097,71.702,71.8404,40727.0
2019-05-01 13:25:00,93.38,93.4,93.25,93.3,67386.0,71.8481,71.8635,71.7481,71.7866,67386.0
2019-05-01 13:30:00,93.26,93.36,93.17,93.36,51234.0,71.7558,71.8328,71.6866,71.8328,51234.0
2019-05-01 13:35:00,93.39,93.57,93.34,93.53,50400.0,71.8558,71.9943,71.8174,71.9636,50400.0
2019-05-01 13:40:00,93.51,93.6,93.49,93.49,22625.0,71.9482,72.0174,71.9328,71.9328,22625.0
2019-05-01 13:45:00,93.45,93.56,93.4,93.55,27080.0,71.902,71.9866,71.8635,71.9789,27080.0
2019-05-01 13:50:00,93.56,93.56,93.45,93.52,15607.0,71.9866,71.9866,71.902,71.9559,15607.0
2019-05-01 13:55:00,93.54,93.56,93.42,93.47,13059.0,71.9712,71.9866,71.8789,71.9174,13059.0
2019-05-01 14:00:00,93.47,93.55,93.35,93.48,29677.0,71.9174,71.9789,71.8251,71.9251,29677.0
2019-05-01 14:05:00,93.5,93.83,93.49,93.62,27502.0,71.9405,72.1944,71.9328,72.0328,27502.0
2019-05-01 14:10:00,93.62,93.66,93.47,93.6,24875.0,72.0328,72.0636,71.9174,72.0174,24875.0
2019-05-01 14:15:00,93.59,93.87,93.58,93.75,17144.0,72.0097,72.2252,72.002,72.1328,17144.0
2019-05-01 14:20:00,93.75,93.87,93.69,93.85,27643.0,72.1328,72.2252,72.0867,72.2098,27643.0
2019-05-01 14:25:00,93.85,93.88,93.59,93.64,62189.0,72.2098,72.2328,72.0097,72.0482,62189.0
2019-05-01 14:30:00,93.64,93.76,93.36,93.43,75651.0,72.0482,72.1405,71.8328,71.8866,75651.0
2019-05-01 14:35:00,93.44,93.47,93.25,93.28,21406.0,71.8943,71.9174,71.7481,71.7712,21406.0
2019-05-01 14:40:00,93.28,93.28,93.12,93.17,30208.0,71.7712,71.7712,71.6481,71.6866,30208.0
2019-05-01 14:45:00,93.15,93.15,93.03,93.13,24039.0,71.6712,71.6712,71.5788,71.6558,24039.0
2019-05-01 14:50:00,93.13,93.48,93.09,93.45,27342.0,71.6558,71.9251,71.625,71.902,27342.0
2019-05-01 14:55:00,93.47,93.56,93.43,93.49,24968.0,71.9174,71.9866,71.8866,71.9328,24968.0
2019-05-01 15:00:00,93.44,93.59,93.21,93.28,22583.0,71.8943,72.0097,71.7173,71.7712,22583.0
2019-05-01 15:05:00,93.29,93.38,93.26,93.3,23945.0,71.7789,71.8481,71.7558,71.7866,23945.0
2019-05-01 15:10:00,93.29,93.33,93.22,93.29,20020.0,71.7789,71.8097,71.725,71.7789,20020.0
2019-05-01 15:15:00,93.24,93.35,93.24,93.26,25631.0,71.7404,71.8251,71.7404,71.7558,25631.0
2019-05-01 15:20:00,93.24,93.24,92.98,92.98,26443.0,71.7404,71.7404,71.5404,71.5404,26443.0
2019-05-01 15:25:00,93.0,93.05,92.94,92.98,74020.0,71.5558,71.5942,71.5096,71.5404,74020.0
2019-05-01 15:30:00,92.97,92.98,92.74,92.77,40750.0,71.5327,71.5404,71.3557,71.3788,40750.0
2019-05-01 15:35:00,92.76,92.83,92.65,92.66,50117.0,71.3711,71.425,71.2865,71.2942,50117.0
2019-05-01 15:40:00,92.66,92.8,92.59,92.68,59152.0,71.2942,71.4019,71.2403,71.3095,59152.0
2019-05-01 15:45:00,92.67,92.68,92.5,92.55,76907.0,71.3019,71.3095,71.1711,71.2095,76907.0
2019-05-01 15:50:00,92.54,92.62,92.48,92.48,112007.0,71.2018,71.2634,71.1557,71.1557,112007.0
2019-05-01 15:55:00,92.49,92.51,91.86,91.89,273600.0,71.1634,71.1787,70.6786,70.7017,273600.0
2019-05-02 09:30:00,91.13,91.74,90.9,91.53,85261.0,70.117,70.5863,69.94,70.4247,85261.0
2019-05-02 09:35:00,91.59,92.13,91.55,92.13,33551.0,70.4709,70.8864,70.4401,70.8864,33551.0
2019-05-02 09:40:00,92.1,92.13,91.55,91.94,40190.0,70.8633,70.8864,70.4401,70.7402,40190.0
2019-05-02 09:45:00,92.02,92.15,91.74,91.86,28863.0,70.8017,70.9018,70.5863,70.6786,28863.0
2019-05-02 09:50:00,91.9,91.95,91.54,91.65,123343.0,70.7094,70.7479,70.4324,70.517,123343.0
2019-05-02 09:55:00,91.65,91.75,91.33,91.59,65599.0,70.517,70.594,70.2708,70.4709,65599.0
2019-05-02 10:00:00,91.57,91.82,91.47,91.69,53884.0,70.4555,70.6478,70.3786,70.5478,53884.0
2019-05-02 10:05:00,91.73,91.73,91.34,91.35,34402.0,70.5786,70.5786,70.2785,70.2862,34402.0
2019-05-02 10:10:00,91.34,91.54,91.16,91.44,45254.0,70.2785,70.4324,70.14,70.3555,45254.0
2019-05-02 10:15:00,91.46,91.5,91.23,91.31,34704.0,70.3709,70.4016,70.1939,70.2554,34704.0
2019-05-02 10:20:00,91.34,91.71,91.27,91.63,52956.0,70.2785,70.5632,70.2247,70.5017,52956.0
2019-05-02 10:25:00,91.68,91.72,91.37,91.38,28719.0,70.5401,70.5709,70.3016,70.3093,28719.0
2019-05-02 10:30:00,91.38,91.53,91.25,91.34,33439.0,70.3093,70.4247,70.2093,70.2785,33439.0
2019-05-02 10:35:00,91.36,91.36,90.77,91.01,66360.0,70.2939,70.2939,69.84,70.0246,66360.0
2019-05-02 10:40:00,90.98,91.02,90.78,90.79,18464.0,70.0015,70.0323,69.8477,69.8554,18464.0
2019-05-02 10:45:00,90.8,90.84,90.61,90.67,26932.0,69.863,69.8938,69.7169,69.763,26932.0
2019-05-02 10:50:00,90.65,90.77,90.59,90.69,16639.0,69.7476,69.84,69.7015,69.7784,16639.0
2019-05-02 10:55:00,90.71,90.86,90.51,90.51,34510.0,69.7938,69.9092,69.6399,69.6399,34510.0
2019-05-02 11:00:00,90.51,90.58,90.42,90.55,43148.0,69.6399,69.6938,69.5707,69.6707,43148.0
2019-05-02 11:05:00,90.54,90.54,90.36,90.49,52606.0,69.663,69.663,69.5245,69.6245,52606.0
2019-05-02 11:10:00,90.51,90.55,90.3,90.43,50266.0,69.6399,69.6707,69.4783,69.5784,50266.0
2019-05-02 11:15:00,90.42,90.42,90.04,90.04,27189.0,69.5707,69.5707,69.2783,69.2783,27189.0
2019-05-02 11:20:00,90.03,90.08,89.85,89.91,50865.0,69.2706,69.3091,69.1321,69.1783,50865.0
2019-05-02 11:25:00,89.94,90.07,89.76,89.76,48352.0,69.2013,69.3014,69.0629,69.0629,48352.0
2019-05-02 11:30:00,89.78,90.05,89.77,89.93,48366.0,69.0782,69.286,69.0705,69.1937,48366.0
2019-05-02 11:35:00,89.93,90.06,89.84,89.88,40193.0,69.1937,69.2937,69.1244,69.1552,40193.0
2019-05-02 11:40:00,89.88,89.94,89.43,89.48,54853.0,69.1552,69.2013,68.8089,68.8474,54853.0
2019-05-02 11:45:00,89.47,89.98,89.44,89.92,28648.0,68.8397,69.2321,68.8166,69.186,28648.0
2019-05-02 11:50:00,89.9,89.9,89.48,89.48,39091.0,69.1706,69.1706,68.8474,68.8474,39091.0
2019-05-02 11:55:00,89.49,89.49,89.29,89.45,37645.0,68.8551,68.8551,68.7012,68.8243,37645.0
2019-05-02 12:00:00,89.45,89.64,89.45,89.63,14099.0,68.8243,68.9705,68.8243,68.9628,14099.0
2019-05-02 12:05:00,89.65,89.87,89.65,89.84,30156.0,68.9782,69.1475,68.9782,69.1244,30156.0
2019-05-02 12:10:00,89.82,89.93,89.57,89.57,87137.0,69.109,69.1937,68.9167,68.9167,87137.0
2019-05-02 12:15:00,89.61,89.67,89.43,89.56,25845.0,68.9474,68.9936,68.8089,68.909,25845.0
2019-05-02 12:20:00,89.53,89.69,89.45,89.54,57716.0,68.8859,69.009,68.8243,68.8936,57716.0
2019-05-02 12:25:00,89.55,89.83,89.49,89.83,65312.0,68.9013,69.1167,68.8551,69.1167,65312.0
2019-05-02 12:30:00,89.82,90.07,89.78,89.87,53481.0,69.109,69.3014,69.0782,69.1475,53481.0
2019-05-02 12:35:00,89.84,89.89,89.74,89.79,26245.0,69.1244,69.1629,69.0475,69.0859,26245.0
2019-05-02 12:40:00,89.79,89.9,89.74,89.77,22390.0,69.0859,69.1706,69.0475,69.0705,22390.0
2019-05-02 12:45:00,89.78,89.87,89.75,89.77,32137.0,69.0782,69.1475,69.0552,69.0705,32137.0
2019-05-02 12:50:00,89.76,89.8,89.53,89.73,75912.0,69.0629,69.0936,68.8859,69.0398,75912.0
2019-05-02 12:55:00,89.74,89.76,89.59,89.73,27831.0,69.0475,69.0629,68.9321,69.0398,27831.0
2019-05-02 13:00:00,89.72,89.76,89.38,89.4,28682.0,69.0321,69.0629,68.7705,68.7859,28682.0
2019-05-02 13:05:00,89.4,89.55,89.4,89.5,13959.0,68.7859,68.9013,68.7859,68.8628,13959.0
2019-05-02 13:10:00,89.5,89.65,89.48,89.59,30669.0,68.8628,68.9782,68.8474,68.9321,30669.0
2019-05-02 13:15:00,89.59,89.88,89.59,89.88,15406.0,68.9321,69.1552,68.9321,69.1552,15406.0
2019-05-02 13:20:00,89.88,90.01,89.85,90.0,30297.0,69.1552,69.2552,69.1321,69.2475,30297.0
2019-05-02 13:25:00,89.98,90.0,89.84,89.92,20428.0,69.2321,69.2475,69.1244,69.186,20428.0
2019-05-02 13:30:00,89.92,89.99,89.85,89.85,28858.0,69.186,69.2398,69.1321,69.1321,28858.0
2019-05-02 13:35:00,89.88,89.92,89.78,89.79,15451.0,69.1552,69.186,69.0782,69.0859,15451.0
2019-05-02 13:40:00,89.79,89.85,89.7,89.84,22288.0,69.0859,69.1321,69.0167,69.1244,22288.0
2019-05-02 13:45:00,89.85,89.95,89.69,89.7,20338.0,69.1321,69.209,69.009,69.0167,20338.0
2019-05-02 13:50:00,89.69,89.77,89.64,89.64,22373.0,69.009,69.0705,68.9705,68.9705,22373.0
2019-05-02 13:55:00,89.64,89.77,89.57,89.66,22653.0,68.9705,69.0705,68.9167,68.9859,22653.0
2019-05-02 14:00:00,89.66,89.66,89.5,89.59,13538.0,68.9859,68.9859,68.8628,68.9321,13538.0
2019-05-02 14:05:00,89.56,89.73,89.55,89.71,24099.0,68.909,69.0398,68.9013,69.0244,24099.0
2019-05-02 14:10:00,89.72,89.77,89.54,89.72,39268.0,69.0321,69.0705,68.8936,69.0321,39268.0
2019-05-02 14:15:00,89.71,89.78,89.57,89.71,52077.0,69.0244,69.0782,68.9167,69.0244,52077.0
2019-05-02 14:20:00,89.7,89.95,89.61,89.88,33212.0,69.0167,69.209,68.9474,69.1552,33212.0
2019-05-02 14:25:00,89.86,89.98,89.5,89.66,56286.0,69.1398,69.2321,68.8628,68.9859,56286.0
2019-05-02 14:30:00,89.67,89.71,89.57,89.63,45613.0,68.9936,69.0244,68.9167,68.9628,45613.0
2019-05-02 14:35:00,89.62,89.79,89.57,89.73,17678.0,68.9551,69.0859,68.9167,69.0398,17678.0
2019-05-02 14:40:00,89.72,89.87,89.66,89.84,49649.0,69.0321,69.1475,68.9859,69.1244,49649.0
2019-05-02 14:45:00,89.84,89.85,89.57,89.59,57187.0,69.1244,69.1321,68.9167,68.9321,57187.0
2019-05-02 14:50:00,89.58,89.82,89.52,89.7,27329.0,68.9244,69.109,68.8782,69.0167,27329.0
2019-05-02 14:55:00,89.69,89.87,89.68,89.73,34173.0,69.009,69.1475,69.0013,69.0398,34173.0
2019-05-02 15:00:00,89.72,89.83,89.71,89.76,29843.0,69.0321,69.1167,69.0244,69.0629,29843.0
2019-05-02 15:05:00,89.79,89.8,89.59,89.65,43908.0,69.0859,69.0936,68.9321,68.9782,43908.0
2019-05-02 15:10:00,89.63,89.68,89.56,89.58,29155.0,68.9628,69.0013,68.909,68.9244,29155.0
2019-05-02 15:15:00,89.56,89.81,89.51,89.76,41899.0,68.909,69.1013,68.8705,69.0629,41899.0
2019-05-02 15:20:00,89.75,89.84,89.68,89.81,32596.0,69.0552,69.1244,69.0013,69.1013,32596.0
2019-05-02 15:25:00,89.78,89.84,89.71,89.84,41136.0,69.0782,69.1244,69.0244,69.1244,41136.0
2019-05-02 15:30:00,89.83,89.83,89.6,89.63,55609.0,69.1167,69.1167,68.9397,68.9628,55609.0
2019-05-02 15:35:00,89.62,89.79,89.54,89.71,69795.0,68.9551,69.0859,68.8936,69.0244,69795.0
2019-05-02 15:40:00,89.72,89.82,89.53,89.81,67558.0,69.0321,69.109,68.8859,69.1013,67558.0
2019-05-02 15:45:00,89.81,89.82,89.64,89.73,100474.0,69.1013,69.109,68.9705,69.0398,100474.0
2019-05-02 15:50:00,89.73,89.76,89.54,89.66,134001.0,69.0398,69.0629,68.8936,68.9859,134001.0
2019-05-02 15:55:00,89.64,89.65,89.07,89.23,284204.0,68.9705,68.9782,68.532,68.6551,284204.0
2019-05-03 09:30:00,91.75,92.49,91.75,92.14,200331.0,70.594,71.1634,70.594,70.8941,200331.0
2019-05-03 09:35:00,92.19,92.37,90.93,91.02,166880.0,70.9325,71.071,69.9631,70.0323,166880.0
2019-05-03 09:40:00,91.02,91.41,90.99,91.21,71838.0,70.0323,70.3324,70.0092,70.1785,71838.0
2019-05-03 09:45:00,91.25,91.38,89.72,90.53,103710.0,70.2093,70.3093,69.0321,69.6553,103710.0
2019-05-03 09:50:00,90.5,91.08,90.48,90.98,109937.0,69.6322,70.0785,69.6168,70.0015,109937.0
2019-05-03 09:55:00,90.92,91.29,90.88,91.25,47022.0,69.9554,70.2401,69.9246,70.2093,47022.0
2019-05-03 10:00:00,91.21,91.71,90.81,91.67,108348.0,70.1785,70.5632,69.8707,70.5324,108348.0
2019-05-03 10:05:00,91.67,91.96,91.61,91.74,90552.0,70.5324,70.7556,70.4863,70.5863,90552.0
2019-05-03 10:10:00,91.7,91.96,91.63,91.91,56680.0,70.5555,70.7556,70.5017,70.7171,56680.0
2019-05-03 10:15:00,91.88,92.49,91.8,92.35,115660.0,70.694,71.1634,70.6325,71.0556,115660.0
2019-05-03 10:20:00,92.3,92.58,92.13,92.5,73124.0,71.0172,71.2326,70.8864,71.1711,73124.0
2019-05-03 10:25:00,92.53,93.16,92.5,92.88,150973.0,71.1941,71.6789,71.1711,71.4634,150973.0
2019-05-03 10:30:00,92.86,93.0,92.78,93.0,122383.0,71.448,71.5558,71.3865,71.5558,122383.0
2019-05-03 10:35:00,93.0,93.1,92.83,93.0,130737.0,71.5558,71.6327,71.425,71.5558,130737.0
2019-05-03 10:40:00,92.98,93.15,92.94,93.01,112274.0,71.5404,71.6712,71.5096,71.5635,112274.0
2019-05-03 10:45:00,93.01,93.12,92.98,93.0,93625.0,71.5635,71.6481,71.5404,71.5558,93625.0
2019-05-03 10:50:00,93.02,93.07,92.91,92.95,115475.0,71.5711,71.6096,71.4865,71.5173,115475.0
2019-05-03 10:55:00,92.94,93.05,92.94,92.99,77819.0,71.5096,71.5942,71.5096,71.5481,77819.0
2019-05-03 11:00:00,92.98,93.41,92.95,93.22,79276.0,71.5404,71.8712,71.5173,71.725,79276.0
2019-05-03 11:05:00,93.2,93.58,93.19,93.57,49506.0,71.7096,72.002,71.702,71.9943,49506.0
2019-05-03 11:10:00,93.58,93.62,93.05,93.1,99684.0,72.002,72.0328,71.5942,71.6327,99684.0
2019-05-03 11:15:00,93.05,93.06,92.59,92.59,101583.0,71.5942,71.6019,71.2403,71.2403,101583.0
2019-05-03 11:20:00,92.56,92.79,92.42,92.79,36360.0,71.2172,71.3942,71.1095,71.3942,36360.0
2019-05-03 11:25:00,92.74,92.95,92.72,92.86,28951.0,71.3557,71.5173,71.3403,71.448,28951.0
2019-05-03 11:30:00,92.86,92.93,92.67,92.72,34819.0,71.448,71.5019,71.3019,71.3403,34819.0
2019-05-03 11:35:00,92.73,92.86,92.7,92.8,22889.0,71.348,71.448,71.3249,71.4019,22889.0
2019-05-03 11:40:00,92.8,92.88,92.72,92.78,32971.0,71.4019,71.4634,71.3403,71.3865,32971.0
2019-05-03 11:45:00,92.75,92.77,92.6,92.65,42469.0,71.3634,71.3788,71.248,71.2865,42469.0
2019-05-03 11:50:00,92.65,92.81,92.6,92.68,25813.0,71.2865,71.4096,71.248,71.3095,25813.0
2019-05-03 11:55:00,92.7,92.75,92.6,92.62,20245.0,71.3249,71.3634,71.248,71.2634,20245.0
2019-05-03 12:00:00,92.61,92.81,92.6,92.75,24978.0,71.2557,71.4096,71.248,71.3634,24978.0
2019-05-03 12:05:00,92.75,92.97,92.75,92.92,20085.0,71.3634,71.5327,71.3634,71.4942,20085.0
2019-05-03 12:10:00,92.92,92.93,92.71,92.76,21098.0,71.4942,71.5019,71.3326,71.3711,21098.0
2019-05-03 12:15:00,92.77,92.85,92.7,92.78,32880.0,71.3788,71.4403,71.3249,71.3865,32880.0
2019-05-03 12:20:00,92.79,92.82,92.75,92.75,20796.0,71.3942,71.4173,71.3634,71.3634,20796.0
2019-05-03 12:25:00,92.77,92.81,92.73,92.78,25190.0,71.3788,71.4096,71.348,71.3865,25190.0
2019-05-03 12:30:00,92.79,92.9,92.74,92.75,28453.0,71.3942,71.4788,71.3557,71.3634,28453.0
2019-05-03 12:35:00,92.75,92.9,92.7,92.9,22281.0,71.3634,71.4788,71.3249,71.4788,22281.0
2019-05-03 12:40:00,92.89,93.06,92.88,93.04,17323.0,71.4711,71.6019,71.4634,71.5865,17323.0
2019-05-03 12:45:00,93.03,93.04,92.84,93.01,20318.0,71.5788,71.5865,71.4327,71.5635,20318.0
2019-05-03 12:50:00,93.02,93.04,92.7,92.7,36440.0,71.5711,71.5865,71.3249,71.3249,36440.0
2019-05-03 12:55:00,92.71,92.79,92.61,92.77,40261.0,71.3326,71.3942,71.2557,71.3788,40261.0
2019-05-03 13:00:00,92.76,92.83,92.67,92.67,18194.0,71.3711,71.425,71.3019,71.3019,18194.0
2019-05-03 13:05:00,92.64,92.77,92.63,92.7,33468.0,71.2788,71.3788,71.2711,71.3249,33468.0
2019-05-03 13:10:00,92.68,92.7,92.66,92.66,23183.0,71.3095,71.3249,71.2942,71.2942,23183.0
2019-05-03 13:15:00,92.66,92.73,92.55,92.66,45746.0,71.2942,71.348,71.2095,71.2942,45746.0
2019-05-03 13:20:00,92.66,92.78,92.63,92.68,22257.0,71.2942,71.3865,71.2711,71.3095,22257.0
2019-05-03 13:25:00,92.69,92.77,92.55,92.62,61054.0,71.3172,71.3788,71.2095,71.2634,61054.0
2019-05-03 13:30:00,92.63,92.7,92.29,92.29,32437.0,71.2711,71.3249,71.0095,71.0095,32437.0
2019-05-03 13:35:00,92.29,92.33,92.06,92.11,24601.0,71.0095,71.0403,70.8325,70.871,24601.0
2019-05-03 13:40:00,92.11,92.22,92.0,92.02,22032.0,70.871,70.9556,70.7863,70.8017,22032.0
2019-05-03 13:45:00,92.04,92.23,92.03,92.12,51245.0,70.8171,70.9633,70.8094,70.8787,51245.0
2019-05-03 13:50:00,92.09,92.26,91.91,91.95,31434.0,70.8556,70.9864,70.7171,70.7479,31434.0
2019-05-03 13:55:00,91.94,91.94,91.78,91.81,30198.0,70.7402,70.7402,70.6171,70.6402,30198.0
2019-05-03 14:00:00,91.81,91.82,91.68,91.72,21997.0,70.6402,70.6478,70.5401,70.5709,21997.0
2019-05-03 14:05:00,91.74,91.96,91.74,91.94,29894.0,70.5863,70.7556,70.5863,70.7402,29894.0
2019-05-03 14:10:00,91.92,92.08,91.85,92.02,30588.0,70.7248,70.8479,70.6709,70.8017,30588.0
2019-05-03 14:15:00,92.03,92.2,92.03,92.14,26262.0,70.8094,70.9402,70.8094,70.8941,26262.0
2019-05-03 14:20:00,92.15,92.31,92.01,92.02,29520.0,70.9018,71.0249,70.794,70.8017,29520.0
2019-05-03 14:25:00,92.04,92.05,91.83,91.9,27384.0,70.8171,70.8248,70.6555,70.7094,27384.0
2019-05-03 14:30:00,91.9,91.9,91.74,91.79,19347.0,70.7094,70.7094,70.5863,70.6248,19347.0
2019-05-03 14:35:00,91.8,91.8,91.62,91.63,19556.0,70.6325,70.6325,70.494,70.5017,19556.0
2019-05-03 14:40:00,91.64,91.75,91.61,91.75,25294.0,70.5094,70.594,70.4863,70.594,25294.0
2019-05-03 14:45:00,91.76,91.82,91.7,91.73,33940.0,70.6017,70.6478,70.5555,70.5786,33940.0
2019-05-03 14:50:00,91.74,92.13,91.74,92.11,25913.0,70.5863,70.8864,70.5863,70.871,25913.0
2019-05-03 14:55:00,92.12,92.18,91.84,91.84,32827.0,70.8787,70.9248,70.6632,70.6632,32827.0
2019-05-03 15:00:00,91.85,91.85,91.69,91.76,24287.0,70.6709,70.6709,70.5478,70.6017,24287.0
2019-05-03 15:05:00,91.76,91.93,91.75,91.93,22290.0,70.6017,70.7325,70.594,70.7325,22290.0
2019-05-03 15:10:00,91.94,91.94,91.69,91.75,30182.0,70.7402,70.7402,70.5478,70.594,30182.0
2019-05-03 15:15:00,91.74,91.75,91.63,91.66,27236.0,70.5863,70.594,70.5017,70.5247,27236.0
2019-05-03 15:20:00,91.67,91.77,91.66,91.7,30126.0,70.5324,70.6094,70.5247,70.5555,30126.0
2019-05-03 15:25:00,91.69,91.87,91.62,91.62,40180.0,70.5478,70.6863,70.494,70.494,40180.0
2019-05-03 15:30:00,91.61,91.68,91.55,91.66,55011.0,70.4863,70.5401,70.4401,70.5247,55011.0
2019-05-03 15:35:00,91.64,91.65,91.49,91.6,64448.0,70.5094,70.517,70.3939,70.4786,64448.0
2019-05-03 15:40:00,91.59,91.7,91.38,91.51,68589.0,70.4709,70.5555,70.3093,70.4093,68589.0
2019-05-03 15:45:00,91.51,91.51,91.16,91.28,122224.0,70.4093,70.4093,70.14,70.2324,122224.0
2019-05-03 15:50:00,91.29,91.5,91.25,91.49,110331.0,70.2401,70.4016,70.2093,70.3939,110331.0
2019-05-03 15:55:00,91.5,91.58,90.81,90.9,427992.0,70.4016,70.4632,69.8707,69.94,427992.0
2019-05-06 09:30:00,89.9,90.8,89.54,90.32,62274.0,69.1706,69.863,68.8936,69.4937,62274.0
2019-05-06 09:35:00,90.52,90.59,89.93,90.28,29553.0,69.6476,69.7015,69.1937,69.4629,29553.0
2019-05-06 09:40:00,90.18,90.25,89.79,89.98,24975.0,69.386,69.4399,69.0859,69.2321,24975.0
2019-05-06 09:45:00,89.94,90.22,89.8,90.06,24593.0,69.2013,69.4168,69.0936,69.2937,24593.0
2019-05-06 09:50:00,90.06,90.51,89.88,90.51,36256.0,69.2937,69.6399,69.1552,69.6399,36256.0
2019-05-06 09:55:00,90.5,90.89,90.44,90.86,38174.0,69.6322,69.9323,69.5861,69.9092,38174.0
2019-05-06 10:00:00,90.84,90.9,90.47,90.67,25018.0,69.8938,69.94,69.6091,69.763,25018.0
2019-05-06 10:05:00,90.66,91.37,90.65,91.37,35763.0,69.7553,70.3016,69.7476,70.3016,35763.0
2019-05-06 10:10:00,91.35,91.69,91.19,91.6,32766.0,70.2862,70.5478,70.1631,70.4786,32766.0
2019-05-06 10:15:00,91.55,91.59,91.34,91.45,34348.0,70.4401,70.4709,70.2785,70.3632,34348.0
2019-05-06 10:20:00,91.44,91.47,91.05,91.21,22922.0,70.3555,70.3786,70.0554,70.1785,22922.0
2019-05-06 10:25:00,91.25,91.39,91.08,91.16,17424.0,70.2093,70.317,70.0785,70.14,17424.0
2019-05-06 10:30:00,91.05,91.08,90.67,90.73,15871.0,70.0554,70.0785,69.763,69.8092,15871.0
2019-05-06 10:35:00,90.74,90.98,90.64,90.89,14865.0,69.8169,70.0015,69.7399,69.9323,14865.0
2019-05-06 10:40:00,90.87,91.04,90.76,90.78,13513.0,69.9169,70.0477,69.8323,69.8477,13513.0
2019-05-06 10:45:00,90.82,90.83,90.4,90.4,23419.0,69.8784,69.8861,69.5553,69.5553,23419.0
2019-05-06 10:50:00,90.38,90.71,90.34,90.63,26109.0,69.5399,69.7938,69.5091,69.7322,26109.0
2019-05-06 10:55:00,90.59,90.96,90.55,90.95,22234.0,69.7015,69.9862,69.6707,69.9785,22234.0
2019-05-06 11:00:00,90.9,90.95,90.59,90.67,23352.0,69.94,69.9785,69.7015,69.763,23352.0
2019-05-06 11:05:00,90.69,90.73,90.4,90.5,21112.0,69.7784,69.8092,69.5553,69.6322,21112.0
2019-05-06 11:10:00,90.51,90.76,90.4,90.76,14527.0,69.6399,69.8323,69.5553,69.8323,14527.0
2019-05-06 11:15:00,90.77,91.1,90.71,91.1,14937.0,69.84,70.0939,69.7938,70.0939,14937.0
2019-05-06 11:20:00,91.02,91.16,90.86,90.91,14010.0,70.0323,70.14,69.9092,69.9477,14010.0
2019-05-06 11:25:00,90.94,91.03,90.88,90.91,13654.0,69.9708,70.04,69.9246,69.9477,13654.0
2019-05-06 11:30:00,90.89,91.08,90.63,90.8,39187.0,69.9323,70.0785,69.7322,69.863,39187.0
2019-05-06 11:35:00,90.77,91.15,90.76,91.13,11401.0,69.84,70.1323,69.8323,70.117,11401.0
2019-05-06 11:40:00,91.1,91.15,90.92,90.99,15337.0,70.0939,70.1323,69.9554,70.0092,15337.0
2019-05-06 11:45:00,90.96,91.22,90.96,91.04,14894.0,69.9862,70.1862,69.9862,70.0477,14894.0
2019-05-06 11:50:00,91.0,91.0,90.77,90.77,16006.0,70.0169,70.0169,69.84,69.84,16006.0
2019-05-06 11:55:00,90.77,90.82,90.51,90.54,16847.0,69.84,69.8784,69.6399,69.663,16847.0
2019-05-06 12:00:00,90.58,90.59,90.44,90.54,12506.0,69.6938,69.7015,69.5861,69.663,12506.0
2019-05-06 12:05:00,90.51,90.71,90.51,90.71,20332.0,69.6399,69.7938,69.6399,69.7938,20332.0
2019-05-06 12:10:00,90.72,90.73,90.62,90.72,8585.0,69.8015,69.8092,69.7245,69.8015,8585.0
2019-05-06 12:15:00,90.73,90.9,90.72,90.9,11700.0,69.8092,69.94,69.8015,69.94,11700.0
2019-05-06 12:20:00,90.88,91.0,90.88,90.98,12233.0,69.9246,70.0169,69.9246,70.0015,12233.0
2019-05-06 12:25:00,90.98,91.02,90.85,90.87,12530.0,70.0015,70.0323,69.9015,69.9169,12530.0
2019-05-06 12:30:00,90.84,90.86,90.57,90.57,12400.0,69.8938,69.9092,69.6861,69.6861,12400.0
2019-05-06 12:35:00,90.56,90.67,90.51,90.64,17907.0,69.6784,69.763,69.6399,69.7399,17907.0
2019-05-06 12:40:00,90.62,90.76,90.6,90.67,7773.0,69.7245,69.8323,69.7092,69.763,7773.0
2019-05-06 12:45:00,90.66,90.72,90.63,90.65,12116.0,69.7553,69.8015,69.7322,69.7476,12116.0
2019-05-06 12:50:00,90.65,90.77,90.61,90.75,55576.0,69.7476,69.84,69.7169,69.8246,55576.0
2019-05-06 12:55:00,90.75,90.81,90.69,90.71,17815.0,69.8246,69.8707,69.7784,69.7938,17815.0
2019-05-06 13:00:00,90.7,90.71,90.61,90.71,12510.0,69.7861,69.7938,69.7169,69.7938,12510.0
2019-05-06 13:05:00,90.72,90.8,90.56,90.61,16534.0,69.8015,69.863,69.6784,69.7169,16534.0
2019-05-06 13:10:00,90.6,90.72,90.58,90.66,13173.0,69.7092,69.8015,69.6938,69.7553,13173.0
2019-05-06 13:15:00,90.64,90.91,90.64,90.88,13626.0,69.7399,69.9477,69.7399,69.9246,13626.0
2019-05-06 13:20:00,90.86,90.91,90.82,90.91,8165.0,69.9092,69.9477,69.8784,69.9477,8165.0
2019-05-06 13:25:00,90.89,90.98,90.86,90.88,16951.0,69.9323,70.0015,69.9092,69.9246,16951.0
2019-05-06 13:30:00,90.9,90.96,90.84,90.86,17184.0,69.94,69.9862,69.8938,69.9092,17184.0
2019-05-06 13:35:00,90.84,90.96,90.84,90.93,11480.0,69.8938,69.9862,69.8938,69.9631,11480.0
2019-05-06 13:40:00,90.92,91.21,90.89,91.21,20549.0,69.9554,70.1785,69.9323,70.1785,20549.0
2019-05-06 13:45:00,91.16,91.33,91.16,91.33,14593.0,70.14,70.2708,70.14,70.2708,14593.0
2019-05-06 13:50:00,91.29,91.42,91.29,91.38,19347.0,70.2401,70.3401,70.2401,70.3093,19347.0
2019-05-06 13:55:00,91.39,91.4,91.21,91.21,17608.0,70.317,70.3247,70.1785,70.1785,17608.0
2019-05-06 14:00:00,91.21,91.23,91.12,91.2,12078.0,70.1785,70.1939,70.1093,70.1708,12078.0
2019-05-06 14:05:00,91.2,91.34,91.16,91.33,20855.0,70.1708,70.2785,70.14,70.2708,20855.0
2019-05-06 14:10:00,91.3,91.33,91.17,91.22,24025.0,70.2478,70.2708,70.1477,70.1862,24025.0
2019-05-06 14:15:00,91.18,91.28,91.09,91.09,17849.0,70.1554,70.2324,70.0862,70.0862,17849.0
2019-05-06 14:20:00,91.1,91.18,91.07,91.13,16187.0,70.0939,70.1554,70.0708,70.117,16187.0
2019-05-06 14:25:00,91.14,91.26,91.12,91.23,18484.0,70.1246,70.217,70.1093,70.1939,18484.0
2019-05-06 14:30:00,91.22,91.32,91.15,91.2,35045.0,70.1862,70.2631,70.1323,70.1708,35045.0
2019-05-06 14:35:00,91.19,91.32,91.15,91.32,35133.0,70.1631,70.2631,70.1323,70.2631,35133.0
2019-05-06 14:40:00,91.31,91.44,91.3,91.41,18199.0,70.2554,70.3555,70.2478,70.3324,18199.0
2019-05-06 14:45:00,91.43,91.61,91.4,91.61,19075.0,70.3478,70.4863,70.3247,70.4863,19075.0
2019-05-06 14:50:00,91.59,91.72,91.56,91.6,21410.0,70.4709,70.5709,70.4478,70.4786,21410.0
2019-05-06 14:55:00,91.6,91.68,91.57,91.59,29439.0,70.4786,70.5401,70.4555,70.4709,29439.0
2019-05-06 15:00:00,91.57,91.81,91.57,91.73,29151.0,70.4555,70.6402,70.4555,70.5786,29151.0
2019-05-06 15:05:00,91.73,91.84,91.64,91.64,25448.0,70.5786,70.6632,70.5094,70.5094,25448.0
2019-05-06 15:10:00,91.65,91.66,91.46,91.46,29623.0,70.517,70.5247,70.3709,70.3709,29623.0
2019-05-06 15:15:00,91.47,91.64,91.46,91.62,30083.0,70.3786,70.5094,70.3709,70.494,30083.0
2019-05-06 15:20:00,91.62,91.8,91.62,91.8,21891.0,70.494,70.6325,70.494,70.6325,21891.0
2019-05-06 15:25:00,91.78,91.87,91.74,91.77,43846.0,70.6171,70.6863,70.5863,70.6094,43846.0
2019-05-06 15:30:00,91.76,91.76,91.46,91.55,50769.0,70.6017,70.6017,70.3709,70.4401,50769.0
2019-05-06 15:35:00,91.54,91.58,91.38,91.43,68994.0,70.4324,70.4632,70.3093,70.3478,68994.0
2019-05-06 15:40:00,91.43,91.43,91.22,91.26,73582.0,70.3478,70.3478,70.1862,70.217,73582.0
2019-05-06 15:45:00,91.27,91.27,91.1,91.23,69835.0,70.2247,70.2247,70.0939,70.1939,69835.0
2019-05-06 15:50:00,91.24,91.54,91.24,91.34,95238.0,70.2016,70.4324,70.2016,70.2785,95238.0
2019-05-06 15:55:00,91.33,91.44,91.23,91.26,258221.0,70.2708,70.3555,70.1939,70.217,258221.0
2019-05-07 09:30:00,90.15,90.15,89.81,89.96,91365.0,69.3629,69.3629,69.1013,69.2167,91365.0
2019-05-07 09:35:00,89.96,90.76,89.82,90.71,42457.0,69.2167,69.8323,69.109,69.7938,42457.0
2019-05-07 09:40:00,90.61,90.77,90.26,90.45,53932.0,69.7169,69.84,69.4476,69.5937,53932.0
2019-05-07 09:45:00,90.48,90.52,89.9,89.94,74301.0,69.6168,69.6476,69.1706,69.2013,74301.0
2019-05-07 09:50:00,89.91,90.47,89.7,90.38,46240.0,69.1783,69.6091,69.0167,69.5399,46240.0
2019-05-07 09:55:00,90.36,90.78,90.33,90.71,30032.0,69.5245,69.8477,69.5014,69.7938,30032.0
2019-05-07 10:00:00,90.74,90.83,90.42,90.8,50849.0,69.8169,69.8861,69.5707,69.863,50849.0
2019-05-07 10:05:00,90.78,90.91,90.59,90.72,44083.0,69.8477,69.9477,69.7015,69.8015,44083.0
2019-05-07 10:10:00,90.75,91.23,90.7,91.15,35938.0,69.8246,70.1939,69.7861,70.1323,35938.0
2019-05-07 10:15:00,91.15,91.24,90.89,91.07,54905.0,70.1323,70.2016,69.9323,70.0708,54905.0
2019-05-07 10:20:00,91.08,91.31,91.05,91.16,63451.0,70.0785,70.2554,70.0554,70.14,63451.0
2019-05-07 10:25:00,91.16,91.45,91.16,91.32,39705.0,70.14,70.3632,70.14,70.2631,39705.0
2019-05-07 10:30:00,91.28,91.35,90.58,90.61,131208.0,70.2324,70.2862,69.6938,69.7169,131208.0
2019-05-07 10:35:00,90.65,90.75,90.34,90.67,59895.0,69.7476,69.8246,69.5091,69.763,59895.0
2019-05-07 10:40:00,90.64,91.08,90.64,90.87,53653.0,69.7399,70.0785,69.7399,69.9169,53653.0
2019-05-07 10:45:00,90.87,90.99,90.53,90.53,26035.0,69.9169,70.0092,69.6553,69.6553,26035.0
2019-05-07 10:50:00,90.59,90.72,90.52,90.6,51573.0,69.7015,69.8015,69.6476,69.7092,51573.0
2019-05-07 10:55:00,90.56,90.7,90.42,90.56,23415.0,69.6784,69.7861,69.5707,69.6784,23415.0
2019-05-07 11:00:00,90.6,90.85,90.37,90.48,50304.0,69.7092,69.9015,69.5322,69.6168,50304.0
2019-05-07 11:05:00,90.48,90.65,90.41,90.55,59034.0,69.6168,69.7476,69.563,69.6707,59034.0
2019-05-07 11:10:00,90.54,90.76,90.52,90.7,26796.0,69.663,69.8323,69.6476,69.7861,26796.0
2019-05-07 11:15:00,90.65,90.79,90.65,90.72,21256.0,69.7476,69.8554,69.7476,69.8015,21256.0
2019-05-07 11:20:00,90.67,90.72,90.57,90.67,46655.0,69.763,69.8015,69.6861,69.763,46655.0
2019-05-07 11:25:00,90.65,91.01,90.55,91.0,49035.0,69.7476,70.0246,69.6707,70.0169,49035.0
2019-05-07 11:30:00,91.04,91.16,90.88,90.88,30213.0,70.0477,70.14,69.9246,69.9246,30213.0
2019-05-07 11:35:00,90.84,90.85,90.58,90.74,60358.0,69.8938,69.9015,69.6938,69.8169,60358.0
2019-05-07 11:40:00,90.76,91.0,90.75,90.85,20725.0,69.8323,70.0169,69.8246,69.9015,20725.0
2019-05-07 11:45:00,90.85,90.98,90.83,90.84,22219.0,69.9015,70.0015,69.8861,69.8938,22219.0
2019-05-07 11:50:00,90.81,90.84,90.63,90.75,22666.0,69.8707,69.8938,69.7322,69.8246,22666.0
2019-05-07 11:55:00,90.77,90.77,90.42,90.43,37995.0,69.84,69.84,69.5707,69.5784,37995.0
2019-05-07 12:00:00,90.43,90.67,90.4,90.6,62980.0,69.5784,69.763,69.5553,69.7092,62980.0
2019-05-07 12:05:00,90.63,90.84,90.63,90.77,23831.0,69.7322,69.8938,69.7322,69.84,23831.0
2019-05-07 12:10:00,90.81,90.87,90.71,90.73,8322.0,69.8707,69.9169,69.7938,69.8092,8322.0
2019-05-07 12:15:00,90.7,90.81,90.69,90.75,11486.0,69.7861,69.8707,69.7784,69.8246,11486.0
2019-05-07 12:20:00,90.76,90.82,90.71,90.75,8664.0,69.8323,69.8784,69.7938,69.8246,8664.0
2019-05-07 12:25:00,90.75,90.9,90.7,90.89,10530.0,69.8246,69.94,69.7861,69.9323,10530.0
2019-05-07 12:30:00,90.86,91.03,90.84,90.85,14517.0,69.9092,70.04,69.8938,69.9015,14517.0
2019-05-07 12:35:00,90.86,90.97,90.86,90.93,18534.0,69.9092,69.9938,69.9092,69.9631,18534.0
2019-05-07 12:40:00,90.93,90.95,90.85,90.89,18605.0,69.9631,69.9785,69.9015,69.9323,18605.0
2019-05-07 12:45:00,90.88,90.96,90.88,90.92,13893.0,69.9246,69.9862,69.9246,69.9554,13893.0
2019-05-07 12:50:00,90.9,91.01,90.8,90.8,14206.0,69.94,70.0246,69.863,69.863,14206.0
2019-05-07 12:55:00,90.78,90.78,90.6,90.71,29563.0,69.8477,69.8477,69.7092,69.7938,29563.0
2019-05-07 13:00:00,90.73,90.74,90.58,90.65,31645.0,69.8092,69.8169,69.6938,69.7476,31645.0
2019-05-07 13:05:00,90.63,90.67,90.38,90.42,53673.0,69.7322,69.763,69.5399,69.5707,53673.0
2019-05-07 13:10:00,90.38,90.56,90.28,90.52,28458.0,69.5399,69.6784,69.4629,69.6476,28458.0
2019-05-07 13:15:00,90.52,90.6,90.41,90.41,24332.0,69.6476,69.7092,69.563,69.563,24332.0
2019-05-07 13:20:00,90.4,90.55,90.31,90.43,32865.0,69.5553,69.6707,69.486,69.5784,32865.0
2019-05-07 13:25:00,90.47,90.51,90.33,90.38,14649.0,69.6091,69.6399,69.5014,69.5399,14649.0
2019-05-07 13:30:00,90.39,90.55,90.18,90.53,59431.0,69.5476,69.6707,69.386,69.6553,59431.0
2019-05-07 13:35:00,90.53,90.53,90.27,90.36,44391.0,69.6553,69.6553,69.4553,69.5245,44391.0
2019-05-07 13:40:00,90.32,90.38,90.17,90.29,38410.0,69.4937,69.5399,69.3783,69.4706,38410.0
2019-05-07 13:45:00,90.26,90.5,90.24,90.5,23265.0,69.4476,69.6322,69.4322,69.6322,23265.0
2019-05-07 13:50:00,90.52,90.71,90.49,90.57,17491.0,69.6476,69.7938,69.6245,69.6861,17491.0
2019-05-07 13:55:00,90.58,90.63,90.49,90.51,14736.0,69.6938,69.7322,69.6245,69.6399,14736.0
2019-05-07 14:00:00,90.5,90.69,90.5,90.64,19853.0,69.6322,69.7784,69.6322,69.7399,19853.0
2019-05-07 14:05:00,90.69,90.81,90.68,90.79,16208.0,69.7784,69.8707,69.7707,69.8554,16208.0
2019-05-07 14:10:00,90.78,90.89,90.73,90.77,31898.0,69.8477,69.9323,69.8092,69.84,31898.0
2019-05-07 14:15:00,90.78,90.85,90.64,90.72,26718.0,69.8477,69.9015,69.7399,69.8015,26718.0
2019-05-07 14:20:00,90.7,90.79,90.56,90.64,42246.0,69.7861,69.8554,69.6784,69.7399,42246.0
2019-05-07 14:25:00,90.61,90.71,90.5,90.56,48348.0,69.7169,69.7938,69.6322,69.6784,48348.0
2019-05-07 14:30:00,90.57,90.67,90.39,90.52,27533.0,69.6861,69.763,69.5476,69.6476,27533.0
2019-05-07 14:35:00,90.54,90.73,90.51,90.69,35421.0,69.663,69.8092,69.6399,69.7784,35421.0
2019-05-07 14:40:00,90.69,90.82,90.6,90.63,30737.0,69.7784,69.8784,69.7092,69.7322,30737.0
2019-05-07 14:45:00,90.61,90.68,90.58,90.6,22914.0,69.7169,69.7707,69.6938,69.7092,22914.0
2019-05-07 14:50:00,90.61,90.97,90.61,90.97,16812.0,69.7169,69.9938,69.7169,69.9938,16812.0
2019-05-07 14:55:00,90.97,91.07,90.96,91.05,15026.0,69.9938,70.0708,69.9862,70.0554,15026.0
2019-05-07 15:00:00,91.04,91.09,90.87,90.91,26089.0,70.0477,70.0862,69.9169,69.9477,26089.0
2019-05-07 15:05:00,90.93,91.12,90.84,91.12,21486.0,69.9631,70.1093,69.8938,70.1093,21486.0
2019-05-07 15:10:00,91.11,91.32,91.09,91.26,35280.0,70.1016,70.2631,70.0862,70.217,35280.0
2019-05-07 15:15:00,91.27,91.34,91.12,91.16,50137.0,70.2247,70.2785,70.1093,70.14,50137.0
2019-05-07 15:20:00,91.18,91.21,91.02,91.04,33895.0,70.1554,70.1785,70.0323,70.0477,33895.0
2019-05-07 15:25:00,91.07,91.12,91.03,91.05,46369.0,70.0708,70.1093,70.04,70.0554,46369.0
2019-05-07 15:30:00,91.06,91.11,91.0,91.02,66570.0,70.0631,70.1016,70.0169,70.0323,66570.0
2019-05-07 15:35:00,91.03,91.11,90.96,91.07,85083.0,70.04,70.1016,69.9862,70.0708,85083.0
2019-05-07 15:40:00,91.06,91.44,91.06,91.43,61812.0,70.0631,70.3555,70.0631,70.3478,61812.0
2019-05-07 15:45:00,91.44,91.52,91.41,91.45,55201.0,70.3555,70.417,70.3324,70.3632,55201.0
2019-05-07 15:50:00,91.43,91.81,91.4,91.7,81511.0,70.3478,70.6402,70.3247,70.5555,81511.0
2019-05-07 15:55:00,91.71,91.89,91.64,91.8,142969.0,70.5632,70.7017,70.5094,70.6325,142969.0
2019-05-08 09:30:00,91.67,92.45,91.52,92.34,47357.0,70.5324,71.1326,70.417,71.0479,47357.0
2019-05-08 09:35:00,92.34,92.97,92.29,92.61,38230.0,71.0479,71.5327,71.0095,71.2557,38230.0
2019-05-08 09:40:00,92.73,92.91,92.64,92.91,48476.0,71.348,71.4865,71.2788,71.4865,48476.0
2019-05-08 09:45:00,92.92,93.62,92.92,93.37,67771.0,71.4942,72.0328,71.4942,71.8404,67771.0
2019-05-08 09:50:00,93.39,93.74,93.1,93.3,48909.0,71.8558,72.1251,71.6327,71.7866,48909.0
2019-05-08 09:55:00,93.22,93.35,93.01,93.33,28835.0,71.725,71.8251,71.5635,71.8097,28835.0
2019-05-08 10:00:00,93.38,93.52,93.14,93.45,36321.0,71.8481,71.9559,71.6635,71.902,36321.0
2019-05-08 10:05:00,93.47,93.68,93.4,93.67,41428.0,71.9174,72.079,71.8635,72.0713,41428.0
2019-05-08 10:10:00,93.67,93.67,93.32,93.52,26405.0,72.0713,72.0713,71.802,71.9559,26405.0
2019-05-08 10:15:00,93.49,93.57,93.28,93.36,21374.0,71.9328,71.9943,71.7712,71.8328,21374.0
2019-05-08 10:20:00,93.34,93.8,93.34,93.74,42512.0,71.8174,72.1713,71.8174,72.1251,42512.0
2019-05-08 10:25:00,93.73,93.74,93.35,93.41,24575.0,72.1174,72.1251,71.8251,71.8712,24575.0
2019-05-08 10:30:00,93.43,93.8,93.34,93.4,56645.0,71.8866,72.1713,71.8174,71.8635,56645.0
2019-05-08 10:35:00,93.4,93.63,93.33,93.61,39353.0,71.8635,72.0405,71.8097,72.0251,39353.0
2019-05-08 10:40:00,93.63,93.72,93.53,93.68,41282.0,72.0405,72.1097,71.9636,72.079,41282.0
2019-05-08 10:45:00,93.64,93.87,93.64,93.78,62999.0,72.0482,72.2252,72.0482,72.1559,62999.0
2019-05-08 10:50:00,93.77,93.87,93.57,93.68,35053.0,72.1482,72.2252,71.9943,72.079,35053.0
2019-05-08 10:55:00,93.67,94.0,93.51,93.96,52351.0,72.0713,72.3252,71.9482,72.2944,52351.0
2019-05-08 11:00:00,93.95,94.37,93.9,94.33,46553.0,72.2867,72.6099,72.2482,72.5791,46553.0
2019-05-08 11:05:00,94.35,94.66,94.32,94.41,33255.0,72.5945,72.833,72.5714,72.6406,33255.0
2019-05-08 11:10:00,94.41,94.52,94.16,94.49,33337.0,72.6406,72.7253,72.4483,72.7022,33337.0
2019-05-08 11:15:00,94.52,94.53,94.28,94.33,99807.0,72.7253,72.733,72.5406,72.5791,99807.0
2019-05-08 11:20:00,94.35,94.35,94.03,94.06,24053.0,72.5945,72.5945,72.3483,72.3713,24053.0
2019-05-08 11:25:00,94.03,94.08,93.92,93.93,39246.0,72.3483,72.3867,72.2636,72.2713,39246.0
2019-05-08 11:30:00,93.95,94.06,93.75,93.95,38727.0,72.2867,72.3713,72.1328,72.2867,38727.0
2019-05-08 11:35:00,93.97,94.01,93.75,93.75,32581.0,72.3021,72.3329,72.1328,72.1328,32581.0
2019-05-08 11:40:00,93.72,93.82,93.68,93.81,45231.0,72.1097,72.1867,72.079,72.179,45231.0
2019-05-08 11:45:00,93.83,94.01,93.79,94.0,19055.0,72.1944,72.3329,72.1636,72.3252,19055.0
2019-05-08 11:50:00,94.01,94.01,93.89,93.97,24086.0,72.3329,72.3329,72.2405,72.3021,24086.0
2019-05-08 11:55:00,93.99,94.22,93.98,94.01,27172.0,72.3175,72.4945,72.3098,72.3329,27172.0
2019-05-08 12:00:00,94.0,94.06,93.73,93.83,45790.0,72.3252,72.3713,72.1174,72.1944,45790.0
2019-05-08 12:05:00,93.84,93.97,93.73,93.73,18045.0,72.2021,72.3021,72.1174,72.1174,18045.0
2019-05-08 12:10:00,93.72,93.8,93.65,93.73,30372.0,72.1097,72.1713,72.0559,72.1174,30372.0
2019-05-08 12:15:00,93.72,93.84,93.69,93.72,27907.0,72.1097,72.2021,72.0867,72.1097,27907.0
2019-05-08 12:20:00,93.72,93.86,93.63,93.81,22764.0,72.1097,72.2175,72.0405,72.179,22764.0
2019-05-08 12:25:00,93.79,93.95,93.79,93.84,19314.0,72.1636,72.2867,72.1636,72.2021,19314.0
2019-05-08 12:30:00,93.83,93.83,93.64,93.67,15312.0,72.1944,72.1944,72.0482,72.0713,15312.0
2019-05-08 12:35:00,93.65,93.75,93.52,93.55,17959.0,72.0559,72.1328,71.9559,71.9789,17959.0
2019-05-08 12:40:00,93.56,93.6,93.48,93.55,17322.0,71.9866,72.0174,71.9251,71.9789,17322.0
2019-05-08 12:45:00,93.56,93.78,93.56,93.78,25853.0,71.9866,72.1559,71.9866,72.1559,25853.0
2019-05-08 12:50:00,93.78,93.83,93.65,93.68,19894.0,72.1559,72.1944,72.0559,72.079,19894.0
2019-05-08 12:55:00,93.67,93.8,93.65,93.76,22585.0,72.0713,72.1713,72.0559,72.1405,22585.0
2019-05-08 13:00:00,93.73,93.83,93.72,93.79,12799.0,72.1174,72.1944,72.1097,72.1636,12799.0
2019-05-08 13:05:00,93.79,93.84,93.71,93.82,14903.0,72.1636,72.2021,72.102,72.1867,14903.0
2019-05-08 13:10:00,93.8,93.82,93.74,93.78,10568.0,72.1713,72.1867,72.1251,72.1559,10568.0
2019-05-08 13:15:00,93.77,93.77,93.62,93.63,13831.0,72.1482,72.1482,72.0328,72.0405,13831.0
2019-05-08 13:20:00,93.64,93.83,93.64,93.77,11116.0,72.0482,72.1944,72.0482,72.1482,11116.0
2019-05-08 13:25:00,93.73,93.82,93.69,93.71,12485.0,72.1174,72.1867,72.0867,72.102,12485.0
2019-05-08 13:30:00,93.73,93.81,93.65,93.8,11665.0,72.1174,72.179,72.0559,72.1713,11665.0
2019-05-08 13:35:00,93.8,93.83,93.68,93.82,17185.0,72.1713,72.1944,72.079,72.1867,17185.0
2019-05-08 13:40:00,93.83,93.84,93.76,93.81,12183.0,72.1944,72.2021,72.1405,72.179,12183.0
2019-05-08 13:45:00,93.81,93.86,93.7,93.77,13388.0,72.179,72.2175,72.0944,72.1482,13388.0
2019-05-08 13:50:00,93.76,93.83,93.72,93.72,14622.0,72.1405,72.1944,72.1097,72.1097,14622.0
2019-05-08 13:55:00,93.72,93.83,93.71,93.82,15871.0,72.1097,72.1944,72.102,72.1867,15871.0
2019-05-08 14:00:00,93.83,93.83,93.68,93.73,14853.0,72.1944,72.1944,72.079,72.1174,14853.0
2019-05-08 14:05:00,93.7,93.85,93.68,93.79,30521.0,72.0944,72.2098,72.079,72.1636,30521.0
2019-05-08 14:10:00,93.79,93.8,93.65,93.67,13690.0,72.1636,72.1713,72.0559,72.0713,13690.0
2019-05-08 14:15:00,93.67,93.75,93.65,93.68,11575.0,72.0713,72.1328,72.0559,72.079,11575.0
2019-05-08 14:20:00,93.68,93.91,93.67,93.91,18991.0,72.079,72.2559,72.0713,72.2559,18991.0
2019-05-08 14:25:00,93.91,94.16,93.91,94.16,18871.0,72.2559,72.4483,72.2559,72.4483,18871.0
2019-05-08 14:30:00,94.17,94.25,94.1,94.22,22439.0,72.456,72.5175,72.4021,72.4945,22439.0
2019-05-08 14:35:00,94.23,94.28,94.13,94.27,27129.0,72.5021,72.5406,72.4252,72.5329,27129.0
2019-05-08 14:40:00,94.28,94.32,94.17,94.3,30031.0,72.5406,72.5714,72.456,72.556,30031.0
2019-05-08 14:45:00,94.29,94.3,94.12,94.23,24030.0,72.5483,72.556,72.4175,72.5021,24030.0
2019-05-08 14:50:00,94.21,94.3,94.13,94.28,18032.0,72.4868,72.556,72.4252,72.5406,18032.0
2019-05-08 14:55:00,94.27,94.3,94.12,94.2,25968.0,72.5329,72.556,72.4175,72.4791,25968.0
2019-05-08 15:00:00,94.23,94.27,94.07,94.15,29153.0,72.5021,72.5329,72.379,72.4406,29153.0
2019-05-08 15:05:00,94.15,94.25,94.09,94.17,22624.0,72.4406,72.5175,72.3944,72.456,22624.0
2019-05-08 15:10:00,94.16,94.36,94.16,94.24,23842.0,72.4483,72.6022,72.4483,72.5098,23842.0
2019-05-08 15:15:00,94.21,94.36,94.08,94.34,45838.0,72.4868,72.6022,72.3867,72.5868,45838.0
2019-05-08 15:20:00,94.34,94.43,94.25,94.33,20770.0,72.5868,72.656,72.5175,72.5791,20770.0
2019-05-08 15:25:00,94.33,94.46,94.32,94.37,28747.0,72.5791,72.6791,72.5714,72.6099,28747.0
2019-05-08 15:30:00,94.41,94.45,94.35,94.37,36287.0,72.6406,72.6714,72.5945,72.6099,36287.0
2019-05-08 15:35:00,94.37,94.47,94.32,94.38,41742.0,72.6099,72.6868,72.5714,72.6176,41742.0
2019-05-08 15:40:00,94.38,94.43,94.24,94.28,52489.0,72.6176,72.656,72.5098,72.5406,52489.0
2019-05-08 15:45:00,94.27,94.33,94.16,94.28,76154.0,72.5329,72.5791,72.4483,72.5406,76154.0
2019-05-08 15:50:00,94.28,94.28,94.1,94.19,89474.0,72.5406,72.5406,72.4021,72.4714,89474.0
2019-05-08 15:55:00,94.16,94.22,94.0,94.05,194114.0,72.4483,72.4945,72.3252,72.3636,194114.0
2019-05-09 09:30:00,92.68,93.01,92.14,92.99,72092.0,71.3095,71.5635,70.8941,71.5481,72092.0
2019-05-09 09:35:00,92.88,93.29,92.65,93.27,19539.0,71.4634,71.7789,71.2865,71.7635,19539.0
2019-05-09 09:40:00,93.27,93.3,92.66,92.66,25978.0,71.7635,71.7866,71.2942,71.2942,25978.0
2019-05-09 09:45:00,92.66,92.69,92.47,92.59,45631.0,71.2942,71.3172,71.148,71.2403,45631.0
2019-05-09 09:50:00,92.56,92.57,92.06,92.31,27955.0,71.2172,71.2249,70.8325,71.0249,27955.0
2019-05-09 09:55:00,92.33,92.9,92.32,92.85,32893.0,71.0403,71.4788,71.0326,71.4403,32893.0
2019-05-09 10:00:00,92.87,92.94,92.57,92.83,57940.0,71.4557,71.5096,71.2249,71.425,57940.0
2019-05-09 10:05:00,92.82,93.06,92.73,92.95,32951.0,71.4173,71.6019,71.348,71.5173,32951.0
2019-05-09 10:10:00,92.95,92.97,92.83,92.9,29807.0,71.5173,71.5327,71.425,71.4788,29807.0
2019-05-09 10:15:00,92.91,92.94,92.46,92.48,45250.0,71.4865,71.5096,71.1403,71.1557,45250.0
2019-05-09 10:20:00,92.48,92.82,92.4,92.78,58987.0,71.1557,71.4173,71.0941,71.3865,58987.0
2019-05-09 10:25:00,92.74,93.16,92.68,93.16,64421.0,71.3557,71.6789,71.3095,71.6789,64421.0
2019-05-09 10:30:00,93.13,93.18,92.92,93.0,59816.0,71.6558,71.6943,71.4942,71.5558,59816.0
2019-05-09 10:35:00,93.01,93.09,92.7,92.77,21761.0,71.5635,71.625,71.3249,71.3788,21761.0
2019-05-09 10:40:00,92.79,93.32,92.75,93.23,36497.0,71.3942,71.802,71.3634,71.7327,36497.0
2019-05-09 10:45:00,93.25,93.5,93.22,93.39,15469.0,71.7481,71.9405,71.725,71.8558,15469.0
2019-05-09 10:50:00,93.36,93.53,93.35,93.39,15458.0,71.8328,71.9636,71.8251,71.8558,15458.0
2019-05-09 10:55:00,93.37,93.48,93.3,93.39,28833.0,71.8404,71.9251,71.7866,71.8558,28833.0
2019-05-09 11:00:00,93.38,93.66,93.37,93.62,18043.0,71.8481,72.0636,71.8404,72.0328,18043.0
2019-05-09 11:05:00,93.59,93.64,93.44,93.64,12442.0,72.0097,72.0482,71.8943,72.0482,12442.0
2019-05-09 11:10:00,93.65,93.94,93.62,93.89,24642.0,72.0559,72.279,72.0328,72.2405,24642.0
2019-05-09 11:15:00,93.89,93.89,93.52,93.6,12457.0,72.2405,72.2405,71.9559,72.0174,12457.0
2019-05-09 11:20:00,93.61,93.61,93.22,93.4,15616.0,72.0251,72.0251,71.725,71.8635,15616.0
2019-05-09 11:25:00,93.43,93.43,93.1,93.24,43669.0,71.8866,71.8866,71.6327,71.7404,43669.0
2019-05-09 11:30:00,93.25,93.56,93.2,93.45,38597.0,71.7481,71.9866,71.7096,71.902,38597.0
2019-05-09 11:35:00,93.46,93.66,93.44,93.66,17172.0,71.9097,72.0636,71.8943,72.0636,17172.0
2019-05-09 11:40:00,93.67,93.8,93.5,93.73,46685.0,72.0713,72.1713,71.9405,72.1174,46685.0
2019-05-09 11:45:00,93.76,93.91,93.67,93.89,19331.0,72.1405,72.2559,72.0713,72.2405,19331.0
2019-05-09 11:50:00,93.88,93.93,93.66,93.78,18433.0,72.2328,72.2713,72.0636,72.1559,18433.0
2019-05-09 11:55:00,93.8,93.93,93.7,93.9,31132.0,72.1713,72.2713,72.0944,72.2482,31132.0
2019-05-09 12:00:00,93.91,93.99,93.79,93.87,22938.0,72.2559,72.3175,72.1636,72.2252,22938.0
2019-05-09 12:05:00,93.89,94.03,93.81,93.97,30842.0,72.2405,72.3483,72.179,72.3021,30842.0
2019-05-09 12:10:00,93.97,94.02,93.91,93.99,37096.0,72.3021,72.3406,72.2559,72.3175,37096.0
2019-05-09 12:15:00,93.99,94.2,93.9,94.18,33292.0,72.3175,72.4791,72.2482,72.4637,33292.0
2019-05-09 12:20:00,94.18,94.18,93.95,93.97,42917.0,72.4637,72.4637,72.2867,72.3021,42917.0
2019-05-09 12:25:00,93.98,94.39,93.97,94.3,28891.0,72.3098,72.6253,72.3021,72.556,28891.0
2019-05-09 12:30:00,94.34,94.59,94.34,94.58,21485.0,72.5868,72.7791,72.5868,72.7714,21485.0
2019-05-09 12:35:00,94.56,94.83,94.52,94.77,26476.0,72.7561,72.9638,72.7253,72.9176,26476.0
2019-05-09 12:40:00,94.8,94.93,94.54,94.73,27319.0,72.9407,73.0407,72.7407,72.8869,27319.0
2019-05-09 12:45:00,94.74,94.77,94.52,94.61,15133.0,72.8945,72.9176,72.7253,72.7945,15133.0
2019-05-09 12:50:00,94.59,94.78,94.5,94.72,11951.0,72.7791,72.9253,72.7099,72.8792,11951.0
2019-05-09 12:55:00,94.72,94.91,94.72,94.86,21835.0,72.8792,73.0253,72.8792,72.9869,21835.0
2019-05-09 13:00:00,94.93,95.13,94.92,95.0,26191.0,73.0407,73.1946,73.033,73.0946,26191.0
2019-05-09 13:05:00,95.0,95.05,94.76,94.77,13640.0,73.0946,73.1331,72.9099,72.9176,13640.0
2019-05-09 13:10:00,94.78,94.81,94.61,94.77,15787.0,72.9253,72.9484,72.7945,72.9176,15787.0
2019-05-09 13:15:00,94.78,94.79,94.49,94.54,11996.0,72.9253,72.933,72.7022,72.7407,11996.0
2019-05-09 13:20:00,94.57,94.6,94.46,94.56,13508.0,72.7637,72.7868,72.6791,72.7561,13508.0
2019-05-09 13:25:00,94.57,94.66,94.55,94.66,10934.0,72.7637,72.833,72.7484,72.833,10934.0
2019-05-09 13:30:00,94.67,94.72,94.63,94.67,12422.0,72.8407,72.8792,72.8099,72.8407,12422.0
2019-05-09 13:35:00,94.66,94.71,94.58,94.65,12502.0,72.833,72.8715,72.7714,72.8253,12502.0
2019-05-09 13:40:00,94.65,94.72,94.61,94.61,12227.0,72.8253,72.8792,72.7945,72.7945,12227.0
2019-05-09 13:45:00,94.62,94.79,94.54,94.79,12790.0,72.8022,72.933,72.7407,72.933,12790.0
2019-05-09 13:50:00,94.77,94.78,94.6,94.64,10386.0,72.9176,72.9253,72.7868,72.8176,10386.0
2019-05-09 13:55:00,94.66,94.77,94.63,94.72,18746.0,72.833,72.9176,72.8099,72.8792,18746.0
2019-05-09 14:00:00,94.71,94.85,94.51,94.61,21821.0,72.8715,72.9792,72.7176,72.7945,21821.0
2019-05-09 14:05:00,94.61,94.83,94.61,94.73,43619.0,72.7945,72.9638,72.7945,72.8869,43619.0
2019-05-09 14:10:00,94.73,94.85,94.71,94.78,17055.0,72.8869,72.9792,72.8715,72.9253,17055.0
2019-05-09 14:15:00,94.79,94.81,94.68,94.68,8165.0,72.933,72.9484,72.8484,72.8484,8165.0
2019-05-09 14:20:00,94.68,94.79,94.66,94.7,16467.0,72.8484,72.933,72.833,72.8638,16467.0
2019-05-09 14:25:00,94.67,94.68,94.42,94.46,17785.0,72.8407,72.8484,72.6483,72.6791,17785.0
2019-05-09 14:30:00,94.43,94.59,94.38,94.39,15491.0,72.656,72.7791,72.6176,72.6253,15491.0
2019-05-09 14:35:00,94.38,94.5,94.33,94.44,38465.0,72.6176,72.7099,72.5791,72.6637,38465.0
2019-05-09 14:40:00,94.42,94.52,94.38,94.41,15386.0,72.6483,72.7253,72.6176,72.6406,15386.0
2019-05-09 14:45:00,94.38,94.38,94.24,94.27,18818.0,72.6176,72.6176,72.5098,72.5329,18818.0
2019-05-09 14:50:00,94.27,94.39,94.26,94.34,12208.0,72.5329,72.6253,72.5252,72.5868,12208.0
2019-05-09 14:55:00,94.35,94.41,94.13,94.22,19656.0,72.5945,72.6406,72.4252,72.4945,19656.0
2019-05-09 15:00:00,94.2,94.23,94.07,94.16,38378.0,72.4791,72.5021,72.379,72.4483,38378.0
2019-05-09 15:05:00,94.16,94.19,93.87,93.9,19901.0,72.4483,72.4714,72.2252,72.2482,19901.0
2019-05-09 15:10:00,93.89,94.05,93.85,93.97,46901.0,72.2405,72.3636,72.2098,72.3021,46901.0
2019-05-09 15:15:00,93.99,94.08,93.98,94.02,19085.0,72.3175,72.3867,72.3098,72.3406,19085.0
2019-05-09 15:20:00,94.04,94.2,94.02,94.18,11479.0,72.356,72.4791,72.3406,72.4637,11479.0
2019-05-09 15:25:00,94.16,94.24,94.13,94.23,18480.0,72.4483,72.5098,72.4252,72.5021,18480.0
2019-05-09 15:30:00,94.23,94.46,94.22,94.41,21598.0,72.5021,72.6791,72.4945,72.6406,21598.0
2019-05-09 15:35:00,94.41,94.45,94.24,94.39,24882.0,72.6406,72.6714,72.5098,72.6253,24882.0
2019-05-09 15:40:00,94.38,94.39,94.23,94.33,26238.0,72.6176,72.6253,72.5021,72.5791,26238.0
2019-05-09 15:45:00,94.32,94.4,94.2,94.21,39831.0,72.5714,72.6329,72.4791,72.4868,39831.0
2019-05-09 15:50:00,94.22,94.39,94.21,94.34,67132.0,72.4945,72.6253,72.4868,72.5868,67132.0
2019-05-09 15:55:00,94.34,94.4,94.24,94.26,142075.0,72.5868,72.6329,72.5098,72.5252,142075.0
2019-05-10 09:30:00,94.36,94.36,93.6,93.98,39473.0,72.6022,72.6022,72.0174,72.3098,39473.0
2019-05-10 09:35:00,93.95,94.25,93.9,94.25,7666.0,72.2867,72.5175,72.2482,72.5175,7666.0
2019-05-10 09:40:00,94.31,94.31,93.78,93.8,31554.0,72.5637,72.5637,72.1559,72.1713,31554.0
2019-05-10 09:45:00,93.84,94.16,93.75,93.78,11597.0,72.2021,72.4483,72.1328,72.1559,11597.0
2019-05-10 09:50:00,93.78,93.85,93.5,93.72,38937.0,72.1559,72.2098,71.9405,72.1097,38937.0
2019-05-10 09:55:00,93.7,93.84,93.62,93.66,36600.0,72.0944,72.2021,72.0328,72.0636,36600.0
2019-05-10 10:00:00,93.68,93.74,93.49,93.51,55651.0,72.079,72.1251,71.9328,71.9482,55651.0
2019-05-10 10:05:00,93.48,93.49,93.28,93.44,25857.0,71.9251,71.9328,71.7712,71.8943,25857.0
2019-05-10 10:10:00,93.47,93.53,93.3,93.32,15347.0,71.9174,71.9636,71.7866,71.802,15347.0
2019-05-10 10:15:00,93.3,93.32,92.86,92.91,27143.0,71.7866,71.802,71.448,71.4865,27143.0
2019-05-10 10:20:00,92.92,92.96,92.82,92.92,13162.0,71.4942,71.525,71.4173,71.4942,13162.0
2019-05-10 10:25:00,92.94,93.21,92.89,93.11,9136.0,71.5096,71.7173,71.4711,71.6404,9136.0
2019-05-10 10:30:00,93.1,93.15,92.96,93.0,7617.0,71.6327,71.6712,71.525,71.5558,7617.0
2019-05-10 10:35:00,93.05,93.05,92.72,92.85,6751.0,71.5942,71.5942,71.3403,71.4403,6751.0
2019-05-10 10:40:00,92.86,92.89,92.5,92.81,14479.0,71.448,71.4711,71.1711,71.4096,14479.0
2019-05-10 10:45:00,92.83,93.19,92.81,92.95,23294.0,71.425,71.702,71.4096,71.5173,23294.0
2019-05-10 10:50:00,92.98,93.22,92.98,93.13,38486.0,71.5404,71.725,71.5404,71.6558,38486.0
2019-05-10 10:55:00,93.06,93.32,93.03,93.24,51621.0,71.6019,71.802,71.5788,71.7404,51621.0
2019-05-10 11:00:00,93.22,93.27,93.06,93.17,20169.0,71.725,71.7635,71.6019,71.6866,20169.0
2019-05-10 11:05:00,93.2,93.33,93.05,93.05,13954.0,71.7096,71.8097,71.5942,71.5942,13954.0
2019-05-10 11:10:00,93.05,93.27,93.02,93.15,38786.0,71.5942,71.7635,71.5711,71.6712,38786.0
2019-05-10 11:15:00,93.2,93.48,93.11,93.48,9926.0,71.7096,71.9251,71.6404,71.9251,9926.0
2019-05-10 11:20:00,93.48,93.72,93.47,93.59,39291.0,71.9251,72.1097,71.9174,72.0097,39291.0
2019-05-10 11:25:00,93.58,93.73,93.52,93.57,15718.0,72.002,72.1174,71.9559,71.9943,15718.0
2019-05-10 11:30:00,93.62,93.62,93.39,93.46,21769.0,72.0328,72.0328,71.8558,71.9097,21769.0
2019-05-10 11:35:00,93.45,93.7,93.39,93.63,13954.0,71.902,72.0944,71.8558,72.0405,13954.0
2019-05-10 11:40:00,93.61,93.68,93.22,93.44,14798.0,72.0251,72.079,71.725,71.8943,14798.0
2019-05-10 11:45:00,93.48,93.54,93.27,93.31,14503.0,71.9251,71.9712,71.7635,71.7943,14503.0
2019-05-10 11:50:00,93.27,93.63,93.27,93.6,17013.0,71.7635,72.0405,71.7635,72.0174,17013.0
2019-05-10 11:55:00,93.56,93.72,93.52,93.61,19201.0,71.9866,72.1097,71.9559,72.0251,19201.0
2019-05-10 12:00:00,93.67,93.79,93.64,93.65,18650.0,72.0713,72.1636,72.0482,72.0559,18650.0
2019-05-10 12:05:00,93.65,93.7,93.49,93.56,7535.0,72.0559,72.0944,71.9328,71.9866,7535.0
2019-05-10 12:10:00,93.56,93.84,93.53,93.69,7077.0,71.9866,72.2021,71.9636,72.0867,7077.0
2019-05-10 12:15:00,93.74,93.88,93.73,93.81,14818.0,72.1251,72.2328,72.1174,72.179,14818.0
2019-05-10 12:20:00,93.88,93.96,93.79,93.86,8081.0,72.2328,72.2944,72.1636,72.2175,8081.0
2019-05-10 12:25:00,93.87,94.14,93.87,94.14,13938.0,72.2252,72.4329,72.2252,72.4329,13938.0
2019-05-10 12:30:00,94.1,94.4,94.09,94.34,14322.0,72.4021,72.6329,72.3944,72.5868,14322.0
2019-05-10 12:35:00,94.33,94.41,94.16,94.23,7089.0,72.5791,72.6406,72.4483,72.5021,7089.0
2019-05-10 12:40:00,94.19,94.23,94.06,94.18,8685.0,72.4714,72.5021,72.3713,72.4637,8685.0
2019-05-10 12:45:00,94.21,94.24,94.05,94.05,6300.0,72.4868,72.5098,72.3636,72.3636,6300.0
2019-05-10 12:50:00,94.13,94.32,94.11,94.3,8071.0,72.4252,72.5714,72.4098,72.556,8071.0
2019-05-10 12:55:00,94.32,94.37,94.2,94.35,6106.0,72.5714,72.6099,72.4791,72.5945,6106.0
2019-05-10 13:00:00,94.34,94.51,94.26,94.43,12669.0,72.5868,72.7176,72.5252,72.656,12669.0
2019-05-10 13:05:00,94.44,94.45,94.3,94.44,4455.0,72.6637,72.6714,72.556,72.6637,4455.0
2019-05-10 13:10:00,94.45,94.47,94.24,94.3,8406.0,72.6714,72.6868,72.5098,72.556,8406.0
2019-05-10 13:15:00,94.31,94.45,94.14,94.39,17416.0,72.5637,72.6714,72.4329,72.6253,17416.0
2019-05-10 13:20:00,94.39,94.56,94.35,94.46,11370.0,72.6253,72.7561,72.5945,72.6791,11370.0
2019-05-10 13:25:00,94.47,94.53,94.43,94.46,10439.0,72.6868,72.733,72.656,72.6791,10439.0
2019-05-10 13:30:00,94.46,94.6,94.46,94.6,13172.0,72.6791,72.7868,72.6791,72.7868,13172.0
2019-05-10 13:35:00,94.56,94.64,94.47,94.55,5929.0,72.7561,72.8176,72.6868,72.7484,5929.0
2019-05-10 13:40:00,94.56,94.62,94.46,94.58,13755.0,72.7561,72.8022,72.6791,72.7714,13755.0
2019-05-10 13:45:00,94.56,94.7,94.52,94.65,9889.0,72.7561,72.8638,72.7253,72.8253,9889.0
2019-05-10 13:50:00,94.64,94.64,94.57,94.58,5645.0,72.8176,72.8176,72.7637,72.7714,5645.0
2019-05-10 13:55:00,94.55,94.62,94.49,94.57,28304.0,72.7484,72.8022,72.7022,72.7637,28304.0
2019-05-10 14:00:00,94.57,94.68,94.52,94.66,25749.0,72.7637,72.8484,72.7253,72.833,25749.0
2019-05-10 14:05:00,94.64,94.74,94.59,94.68,10856.0,72.8176,72.8945,72.7791,72.8484,10856.0
2019-05-10 14:10:00,94.7,94.75,94.51,94.51,17764.0,72.8638,72.9022,72.7176,72.7176,17764.0
2019-05-10 14:15:00,94.51,94.51,94.24,94.24,18140.0,72.7176,72.7176,72.5098,72.5098,18140.0
2019-05-10 14:20:00,94.27,94.32,94.05,94.1,30308.0,72.5329,72.5714,72.3636,72.4021,30308.0
2019-05-10 14:25:00,94.04,94.24,94.0,94.24,17595.0,72.356,72.5098,72.3252,72.5098,17595.0
2019-05-10 14:30:00,94.22,94.28,94.15,94.25,8933.0,72.4945,72.5406,72.4406,72.5175,8933.0
2019-05-10 14:35:00,94.25,94.45,94.22,94.41,19664.0,72.5175,72.6714,72.4945,72.6406,19664.0
2019-05-10 14:40:00,94.42,94.45,94.35,94.41,6451.0,72.6483,72.6714,72.5945,72.6406,6451.0
2019-05-10 14:45:00,94.4,94.47,94.35,94.41,16347.0,72.6329,72.6868,72.5945,72.6406,16347.0
2019-05-10 14:50:00,94.42,94.59,94.41,94.52,15819.0,72.6483,72.7791,72.6406,72.7253,15819.0
2019-05-10 14:55:00,94.54,94.71,94.5,94.67,18024.0,72.7407,72.8715,72.7099,72.8407,18024.0
2019-05-10 15:00:00,94.65,94.78,94.58,94.78,19036.0,72.8253,72.9253,72.7714,72.9253,19036.0
2019-05-10 15:05:00,94.78,94.82,94.67,94.76,14573.0,72.9253,72.9561,72.8407,72.9099,14573.0
2019-05-10 15:10:00,94.74,94.85,94.72,94.82,9088.0,72.8945,72.9792,72.8792,72.9561,9088.0
2019-05-10 15:15:00,94.84,95.15,94.8,95.11,13407.0,72.9715,73.21,72.9407,73.1792,13407.0
2019-05-10 15:20:00,95.1,95.15,95.0,95.14,23899.0,73.1715,73.21,73.0946,73.2023,23899.0
2019-05-10 15:25:00,95.09,95.26,95.06,95.15,15586.0,73.1638,73.2946,73.1408,73.21,15586.0
2019-05-10 15:30:00,95.16,95.18,94.82,94.87,33577.0,73.2177,73.2331,72.9561,72.9946,33577.0
2019-05-10 15:35:00,94.83,94.83,94.67,94.71,18240.0,72.9638,72.9638,72.8407,72.8715,18240.0
2019-05-10 15:40:00,94.69,94.77,94.6,94.6,41860.0,72.8561,72.9176,72.7868,72.7868,41860.0
2019-05-10 15:45:00,94.6,94.78,94.57,94.64,41673.0,72.7868,72.9253,72.7637,72.8176,41673.0
2019-05-10 15:50:00,94.64,94.84,94.64,94.8,140181.0,72.8176,72.9715,72.8176,72.9407,140181.0
2019-05-10 15:55:00,94.79,95.05,94.74,95.03,159806.0,72.933,73.1331,72.8945,73.1177,159806.0
2019-05-13 09:30:00,93.94,94.5,93.73,94.37,53645.0,72.279,72.7099,72.1174,72.6099,53645.0
2019-05-13 09:35:00,94.34,94.69,94.32,94.6,18760.0,72.5868,72.8561,72.5714,72.7868,18760.0
2019-05-13 09:40:00,94.59,94.86,94.43,94.49,26240.0,72.7791,72.9869,72.656,72.7022,26240.0
2019-05-13 09:45:00,94.5,94.95,94.5,94.7,19290.0,72.7099,73.0561,72.7099,72.8638,19290.0
2019-05-13 09:50:00,94.62,94.63,94.25,94.28,60856.0,72.8022,72.8099,72.5175,72.5406,60856.0
2019-05-13 09:55:00,94.27,94.42,94.22,94.37,20991.0,72.5329,72.6483,72.4945,72.6099,20991.0
2019-05-13 10:00:00,94.36,94.36,93.99,94.09,55861.0,72.6022,72.6022,72.3175,72.3944,55861.0
2019-05-13 10:05:00,94.08,94.12,93.81,93.81,25601.0,72.3867,72.4175,72.179,72.179,25601.0
2019-05-13 10:10:00,93.78,93.84,93.53,93.84,33856.0,72.1559,72.2021,71.9636,72.2021,33856.0
2019-05-13 10:15:00,93.83,94.33,93.73,94.14,43245.0,72.1944,72.5791,72.1174,72.4329,43245.0
2019-05-13 10:20:00,94.1,94.13,93.84,94.09,18403.0,72.4021,72.4252,72.2021,72.3944,18403.0
2019-05-13 10:25:00,94.09,94.33,94.0,94.28,17834.0,72.3944,72.5791,72.3252,72.5406,17834.0
2019-05-13 10:30:00,94.27,94.48,94.19,94.41,62573.0,72.5329,72.6945,72.4714,72.6406,62573.0
2019-05-13 10:35:00,94.41,94.9,94.38,94.89,55801.0,72.6406,73.0177,72.6176,73.01,55801.0
2019-05-13 10:40:00,94.89,95.3,94.86,95.21,51927.0,73.01,73.3254,72.9869,73.2562,51927.0
2019-05-13 10:45:00,95.16,95.27,94.74,94.82,25450.0,73.2177,73.3023,72.8945,72.9561,25450.0
2019-05-13 10:50:00,94.77,94.91,94.63,94.68,13240.0,72.9176,73.0253,72.8099,72.8484,13240.0
2019-05-13 10:55:00,94.69,94.93,94.66,94.93,12548.0,72.8561,73.0407,72.833,73.0407,12548.0
2019-05-13 11:00:00,94.95,95.0,94.38,94.5,20201.0,73.0561,73.0946,72.6176,72.7099,20201.0
2019-05-13 11:05:00,94.51,94.72,94.43,94.53,11648.0,72.7176,72.8792,72.656,72.733,11648.0
2019-05-13 11:10:00,94.51,94.55,94.24,94.24,11904.0,72.7176,72.7484,72.5098,72.5098,11904.0
2019-05-13 11:15:00,94.27,94.27,93.92,94.05,20028.0,72.5329,72.5329,72.2636,72.3636,20028.0
2019-05-13 11:20:00,94.13,94.34,94.07,94.09,6904.0,72.4252,72.5868,72.379,72.3944,6904.0
2019-05-13 11:25:00,94.13,94.13,93.85,94.0,6379.0,72.4252,72.4252,72.2098,72.3252,6379.0
2019-05-13 11:30:00,94.05,94.21,93.9,93.99,11891.0,72.3636,72.4868,72.2482,72.3175,11891.0
2019-05-13 11:35:00,93.97,94.02,93.76,93.77,9602.0,72.3021,72.3406,72.1405,72.1482,9602.0
2019-05-13 11:40:00,93.74,93.91,93.66,93.86,19666.0,72.1251,72.2559,72.0636,72.2175,19666.0
2019-05-13 11:45:00,93.88,93.95,93.74,93.87,54542.0,72.2328,72.2867,72.1251,72.2252,54542.0
2019-05-13 11:50:00,93.88,93.92,93.54,93.59,147296.0,72.2328,72.2636,71.9712,72.0097,147296.0
2019-05-13 11:55:00,93.59,93.84,93.59,93.83,34656.0,72.0097,72.2021,72.0097,72.1944,34656.0
2019-05-13 12:00:00,93.79,93.87,93.75,93.79,25466.0,72.1636,72.2252,72.1328,72.1636,25466.0
2019-05-13 12:05:00,93.79,93.83,93.62,93.63,49256.0,72.1636,72.1944,72.0328,72.0405,49256.0
2019-05-13 12:10:00,93.63,93.84,93.59,93.67,57187.0,72.0405,72.2021,72.0097,72.0713,57187.0
2019-05-13 12:15:00,93.63,93.82,93.54,93.81,24905.0,72.0405,72.1867,71.9712,72.179,24905.0
2019-05-13 12:20:00,93.8,93.91,93.69,93.8,21786.0,72.1713,72.2559,72.0867,72.1713,21786.0
2019-05-13 12:25:00,93.8,93.92,93.78,93.81,101076.0,72.1713,72.2636,72.1559,72.179,101076.0
2019-05-13 12:30:00,93.78,93.94,93.59,93.7,126741.0,72.1559,72.279,72.0097,72.0944,126741.0
2019-05-13 12:35:00,93.69,94.04,93.64,94.0,31372.0,72.0867,72.356,72.0482,72.3252,31372.0
2019-05-13 12:40:00,94.02,94.02,93.79,93.9,22955.0,72.3406,72.3406,72.1636,72.2482,22955.0
2019-05-13 12:45:00,93.9,94.07,93.9,93.97,18608.0,72.2482,72.379,72.2482,72.3021,18608.0
2019-05-13 12:50:00,93.98,94.1,93.97,94.01,15118.0,72.3098,72.4021,72.3021,72.3329,15118.0
2019-05-13 12:55:00,93.95,93.99,93.73,93.9,106544.0,72.2867,72.3175,72.1174,72.2482,106544.0
2019-05-13 13:00:00,93.91,93.91,93.66,93.83,29820.0,72.2559,72.2559,72.0636,72.1944,29820.0
2019-05-13 13:05:00,93.81,93.84,93.54,93.57,50247.0,72.179,72.2021,71.9712,71.9943,50247.0
2019-05-13 13:10:00,93.55,93.85,93.5,93.67,30213.0,71.9789,72.2098,71.9405,72.0713,30213.0
2019-05-13 13:15:00,93.67,93.88,93.62,93.77,47259.0,72.0713,72.2328,72.0328,72.1482,47259.0
2019-05-13 13:20:00,93.75,93.94,93.69,93.91,52683.0,72.1328,72.279,72.0867,72.2559,52683.0
2019-05-13 13:25:00,93.87,93.87,93.63,93.64,19479.0,72.2252,72.2252,72.0405,72.0482,19479.0
2019-05-13 13:30:00,93.62,93.93,93.61,93.78,65007.0,72.0328,72.2713,72.0251,72.1559,65007.0
2019-05-13 13:35:00,93.75,94.01,93.74,93.9,24085.0,72.1328,72.3329,72.1251,72.2482,24085.0
2019-05-13 13:40:00,93.89,93.92,93.66,93.7,20528.0,72.2405,72.2636,72.0636,72.0944,20528.0
2019-05-13 13:45:00,93.67,93.71,93.54,93.7,10689.0,72.0713,72.102,71.9712,72.0944,10689.0
2019-05-13 13:50:00,93.69,93.69,93.55,93.64,6657.0,72.0867,72.0867,71.9789,72.0482,6657.0
2019-05-13 13:55:00,93.64,93.73,93.57,93.65,13772.0,72.0482,72.1174,71.9943,72.0559,13772.0
2019-05-13 14:00:00,93.66,93.84,93.6,93.81,17044.0,72.0636,72.2021,72.0174,72.179,17044.0
2019-05-13 14:05:00,93.85,93.94,93.82,93.87,13262.0,72.2098,72.279,72.1867,72.2252,13262.0
2019-05-13 14:10:00,93.85,93.89,93.6,93.63,10880.0,72.2098,72.2405,72.0174,72.0405,10880.0
2019-05-13 14:15:00,93.6,93.76,93.49,93.56,109049.0,72.0174,72.1405,71.9328,71.9866,109049.0
2019-05-13 14:20:00,93.56,93.78,93.54,93.62,24891.0,71.9866,72.1559,71.9712,72.0328,24891.0
2019-05-13 14:25:00,93.67,93.99,93.67,93.77,15707.0,72.0713,72.3175,72.0713,72.1482,15707.0
2019-05-13 14:30:00,93.8,93.9,93.68,93.71,8373.0,72.1713,72.2482,72.079,72.102,8373.0
2019-05-13 14:35:00,93.65,93.76,93.6,93.71,9710.0,72.0559,72.1405,72.0174,72.102,9710.0
2019-05-13 14:40:00,93.71,93.77,93.47,93.61,12017.0,72.102,72.1482,71.9174,72.0251,12017.0
2019-05-13 14:45:00,93.61,93.86,93.59,93.77,9604.0,72.0251,72.2175,72.0097,72.1482,9604.0
2019-05-13 14:50:00,93.79,93.88,93.7,93.86,15663.0,72.1636,72.2328,72.0944,72.2175,15663.0
2019-05-13 14:55:00,93.84,93.98,93.81,93.83,11870.0,72.2021,72.3098,72.179,72.1944,11870.0
2019-05-13 15:00:00,93.83,93.91,93.66,93.73,15407.0,72.1944,72.2559,72.0636,72.1174,15407.0
2019-05-13 15:05:00,93.74,93.78,93.61,93.61,28607.0,72.1251,72.1559,72.0251,72.0251,28607.0
2019-05-13 15:10:00,93.6,93.7,93.41,93.42,29150.0,72.0174,72.0944,71.8712,71.8789,29150.0
2019-05-13 15:15:00,93.42,93.57,93.34,93.41,18819.0,71.8789,71.9943,71.8174,71.8712,18819.0
2019-05-13 15:20:00,93.4,93.46,93.26,93.33,23406.0,71.8635,71.9097,71.7558,71.8097,23406.0
2019-05-13 15:25:00,93.32,93.39,93.21,93.3,22789.0,71.802,71.8558,71.7173,71.7866,22789.0
2019-05-13 15:30:00,93.29,93.41,93.26,93.37,94282.0,71.7789,71.8712,71.7558,71.8404,94282.0
2019-05-13 15:35:00,93.36,93.43,93.31,93.39,52024.0,71.8328,71.8866,71.7943,71.8558,52024.0
2019-05-13 15:40:00,93.41,93.47,93.28,93.32,26022.0,71.8712,71.9174,71.7712,71.802,26022.0
2019-05-13 15:45:00,93.34,93.51,93.33,93.45,34765.0,71.8174,71.9482,71.8097,71.902,34765.0
2019-05-13 15:50:00,93.45,93.49,93.32,93.43,207946.0,71.902,71.9328,71.802,71.8866,207946.0
2019-05-13 15:55:00,93.42,93.63,93.39,93.48,185783.0,71.8789,72.0405,71.8558,71.9251,185783.0
2019-05-14 09:30:00,93.92,94.68,93.92,94.55,36119.0,72.2636,72.8484,72.2636,72.7484,36119.0
2019-05-14 09:35:00,94.49,94.66,94.28,94.45,16022.0,72.7022,72.833,72.5406,72.6714,16022.0
2019-05-14 09:40:00,94.4,94.54,94.29,94.47,10908.0,72.6329,72.7407,72.5483,72.6868,10908.0
2019-05-14 09:45:00,94.49,94.67,94.24,94.24,27595.0,72.7022,72.8407,72.5098,72.5098,27595.0
2019-05-14 09:50:00,94.18,94.19,94.0,94.03,12285.0,72.4637,72.4714,72.3252,72.3483,12285.0
2019-05-14 09:55:00,94.07,94.52,94.03,94.44,9581.0,72.379,72.7253,72.3483,72.6637,9581.0
2019-05-14 10:00:00,94.45,94.78,94.36,94.53,45723.0,72.6714,72.9253,72.6022,72.733,45723.0
2019-05-14 10:05:00,94.53,94.79,94.49,94.73,37652.0,72.733,72.933,72.7022,72.8869,37652.0
2019-05-14 10:10:00,94.75,94.76,94.43,94.43,18510.0,72.9022,72.9099,72.656,72.656,18510.0
2019-05-14 10:15:00,94.48,94.87,94.47,94.86,20840.0,72.6945,72.9946,72.6868,72.9869,20840.0
2019-05-14 10:20:00,94.86,94.95,94.84,94.9,13035.0,72.9869,73.0561,72.9715,73.0177,13035.0
2019-05-14 10:25:00,94.84,95.07,94.79,95.02,17404.0,72.9715,73.1485,72.933,73.11,17404.0
2019-05-14 10:30:00,95.02,95.22,94.92,95.03,20538.0,73.11,73.2639,73.033,73.1177,20538.0
2019-05-14 10:35:00,95.03,95.15,95.0,95.12,11422.0,73.1177,73.21,73.0946,73.1869,11422.0
2019-05-14 10:40:00,95.13,95.13,95.01,95.02,4945.0,73.1946,73.1946,73.1023,73.11,4945.0
2019-05-14 10:45:00,95.04,95.09,94.97,95.01,7772.0,73.1254,73.1638,73.0715,73.1023,7772.0
2019-05-14 10:50:00,94.98,94.98,94.69,94.71,7626.0,73.0792,73.0792,72.8561,72.8715,7626.0
2019-05-14 10:55:00,94.69,94.76,94.54,94.62,11087.0,72.8561,72.9099,72.7407,72.8022,11087.0
2019-05-14 11:00:00,94.59,94.66,94.42,94.55,10347.0,72.7791,72.833,72.6483,72.7484,10347.0
2019-05-14 11:05:00,94.57,94.9,94.57,94.66,16771.0,72.7637,73.0177,72.7637,72.833,16771.0
2019-05-14 11:10:00,94.62,94.81,94.62,94.8,11651.0,72.8022,72.9484,72.8022,72.9407,11651.0
2019-05-14 11:15:00,94.81,95.01,94.73,94.96,22186.0,72.9484,73.1023,72.8869,73.0638,22186.0
2019-05-14 11:20:00,94.97,95.01,94.74,94.97,19433.0,73.0715,73.1023,72.8945,73.0715,19433.0
2019-05-14 11:25:00,94.94,94.97,94.77,94.82,13036.0,73.0484,73.0715,72.9176,72.9561,13036.0
2019-05-14 11:30:00,94.82,94.96,94.76,94.86,14442.0,72.9561,73.0638,72.9099,72.9869,14442.0
2019-05-14 11:35:00,94.88,95.03,94.78,94.78,12025.0,73.0023,73.1177,72.9253,72.9253,12025.0
2019-05-14 11:40:00,94.81,94.99,94.8,94.84,14570.0,72.9484,73.0869,72.9407,72.9715,14570.0
2019-05-14 11:45:00,94.79,95.05,94.79,95.01,12692.0,72.933,73.1331,72.933,73.1023,12692.0
2019-05-14 11:50:00,95.03,95.18,94.92,95.12,12108.0,73.1177,73.2331,73.033,73.1869,12108.0
2019-05-14 11:55:00,95.15,95.31,95.06,95.08,19145.0,73.21,73.3331,73.1408,73.1561,19145.0
2019-05-14 12:00:00,95.09,95.31,95.05,95.31,12919.0,73.1638,73.3331,73.1331,73.3331,12919.0
2019-05-14 12:05:00,95.31,95.33,95.1,95.19,14274.0,73.3331,73.3485,73.1715,73.2408,14274.0
2019-05-14 12:10:00,95.21,95.21,95.05,95.11,11453.0,73.2562,73.2562,73.1331,73.1792,11453.0
2019-05-14 12:15:00,95.1,95.12,94.9,94.91,18399.0,73.1715,73.1869,73.0177,73.0253,18399.0
2019-05-14 12:20:00,94.9,94.96,94.72,94.75,15667.0,73.0177,73.0638,72.8792,72.9022,15667.0
2019-05-14 12:25:00,94.73,94.89,94.73,94.81,8230.0,72.8869,73.01,72.8869,72.9484,8230.0
2019-05-14 12:30:00,94.82,95.01,94.82,94.98,14125.0,72.9561,73.1023,72.9561,73.0792,14125.0
2019-05-14 12:35:00,94.97,95.07,94.92,95.01,10786.0,73.0715,73.1485,73.033,73.1023,10786.0
2019-05-14 12:40:00,95.0,95.11,94.94,94.98,14663.0,73.0946,73.1792,73.0484,73.0792,14663.0
2019-05-14 12:45:00,94.97,95.1,94.97,95.1,5621.0,73.0715,73.1715,73.0715,73.1715,5621.0
2019-05-14 12:50:00,95.08,95.19,95.04,95.15,7441.0,73.1561,73.2408,73.1254,73.21,7441.0
2019-05-14 12:55:00,95.13,95.16,95.04,95.07,6896.0,73.1946,73.2177,73.1254,73.1485,6896.0
2019-05-14 13:00:00,95.05,95.13,95.0,95.01,7681.0,73.1331,73.1946,73.0946,73.1023,7681.0
2019-05-14 13:05:00,95.02,95.14,94.98,95.06,11205.0,73.11,73.2023,73.0792,73.1408,11205.0
2019-05-14 13:10:00,95.06,95.26,95.06,95.25,16543.0,73.1408,73.2946,73.1408,73.2869,16543.0
2019-05-14 13:15:00,95.27,95.27,95.17,95.17,15268.0,73.3023,73.3023,73.2254,73.2254,15268.0
2019-05-14 13:20:00,95.18,95.22,95.09,95.2,30029.0,73.2331,73.2639,73.1638,73.2485,30029.0
2019-05-14 13:25:00,95.18,95.2,95.16,95.18,5998.0,73.2331,73.2485,73.2177,73.2331,5998.0
2019-05-14 13:30:00,95.18,95.19,95.1,95.11,4070.0,73.2331,73.2408,73.1715,73.1792,4070.0
2019-05-14 13:35:00,95.12,95.15,95.02,95.05,8700.0,73.1869,73.21,73.11,73.1331,8700.0
2019-05-14 13:40:00,95.06,95.07,94.86,94.94,12958.0,73.1408,73.1485,72.9869,73.0484,12958.0
2019-05-14 13:45:00,94.93,94.93,94.83,94.87,7301.0,73.0407,73.0407,72.9638,72.9946,7301.0
2019-05-14 13:50:00,94.88,94.95,94.88,94.93,3550.0,73.0023,73.0561,73.0023,73.0407,3550.0
2019-05-14 13:55:00,94.95,95.0,94.91,94.94,5387.0,73.0561,73.0946,73.0253,73.0484,5387.0
2019-05-14 14:00:00,94.93,94.97,94.77,94.77,10620.0,73.0407,73.0715,72.9176,72.9176,10620.0
2019-05-14 14:05:00,94.79,94.83,94.68,94.78,21399.0,72.933,72.9638,72.8484,72.9253,21399.0
2019-05-14 14:10:00,94.79,94.87,94.74,94.86,10007.0,72.933,72.9946,72.8945,72.9869,10007.0
2019-05-14 14:15:00,94.84,94.86,94.77,94.78,13666.0,72.9715,72.9869,72.9176,72.9253,13666.0
2019-05-14 14:20:00,94.79,94.81,94.71,94.81,10719.0,72.933,72.9484,72.8715,72.9484,10719.0
2019-05-14 14:25:00,94.81,94.81,94.65,94.66,20499.0,72.9484,72.9484,72.8253,72.833,20499.0
2019-05-14 14:30:00,94.64,94.68,94.59,94.64,15750.0,72.8176,72.8484,72.7791,72.8176,15750.0
2019-05-14 14:35:00,94.66,94.66,94.56,94.63,15619.0,72.833,72.833,72.7561,72.8099,15619.0
2019-05-14 14:40:00,94.63,94.67,94.55,94.6,11352.0,72.8099,72.8407,72.7484,72.7868,11352.0
2019-05-14 14:45:00,94.57,94.57,94.33,94.36,17409.0,72.7637,72.7637,72.5791,72.6022,17409.0
2019-05-14 14:50:00,94.36,94.36,94.22,94.22,21267.0,72.6022,72.6022,72.4945,72.4945,21267.0
2019-05-14 14:55:00,94.23,94.37,94.23,94.35,17193.0,72.5021,72.6099,72.5021,72.5945,17193.0
2019-05-14 15:00:00,94.34,94.5,94.32,94.48,10649.0,72.5868,72.7099,72.5714,72.6945,10649.0
2019-05-14 15:05:00,94.48,94.57,94.41,94.55,15464.0,72.6945,72.7637,72.6406,72.7484,15464.0
2019-05-14 15:10:00,94.54,94.55,94.3,94.41,14346.0,72.7407,72.7484,72.556,72.6406,14346.0
2019-05-14 15:15:00,94.39,94.4,94.28,94.36,13629.0,72.6253,72.6329,72.5406,72.6022,13629.0
2019-05-14 15:20:00,94.37,94.42,94.27,94.3,12452.0,72.6099,72.6483,72.5329,72.556,12452.0
2019-05-14 15:25:00,94.29,94.5,94.29,94.44,10582.0,72.5483,72.7099,72.5483,72.6637,10582.0
2019-05-14 15:30:00,94.4,94.41,94.16,94.19,31823.0,72.6329,72.6406,72.4483,72.4714,31823.0
2019-05-14 15:35:00,94.21,94.25,94.12,94.2,23314.0,72.4868,72.5175,72.4175,72.4791,23314.0
2019-05-14 15:40:00,94.19,94.27,94.12,94.24,21222.0,72.4714,72.5329,72.4175,72.5098,21222.0
2019-05-14 15:45:00,94.23,94.34,94.08,94.34,43222.0,72.5021,72.5868,72.3867,72.5868,43222.0
2019-05-14 15:50:00,94.32,94.38,94.18,94.38,48807.0,72.5714,72.6176,72.4637,72.6176,48807.0
2019-05-14 15:55:00,94.38,94.42,94.21,94.34,131730.0,72.6176,72.6483,72.4868,72.5868,131730.0
2019-05-15 09:30:00,93.39,93.93,93.19,93.62,35224.0,71.8558,72.2713,71.702,72.0328,35224.0
2019-05-15 09:35:00,93.63,93.88,93.4,93.79,10984.0,72.0405,72.2328,71.8635,72.1636,10984.0
2019-05-15 09:40:00,93.81,93.97,93.53,93.53,63832.0,72.179,72.3021,71.9636,71.9636,63832.0
2019-05-15 09:45:00,93.63,93.99,93.57,93.8,6837.0,72.0405,72.3175,71.9943,72.1713,6837.0
2019-05-15 09:50:00,93.85,93.86,93.51,93.76,16344.0,72.2098,72.2175,71.9482,72.1405,16344.0
2019-05-15 09:55:00,93.76,93.9,93.49,93.55,13697.0,72.1405,72.2482,71.9328,71.9789,13697.0
2019-05-15 10:00:00,93.55,93.68,93.36,93.36,26200.0,71.9789,72.079,71.8328,71.8328,26200.0
2019-05-15 10:05:00,93.39,93.51,93.25,93.32,49896.0,71.8558,71.9482,71.7481,71.802,49896.0
2019-05-15 10:10:00,93.37,93.9,93.17,93.9,47915.0,71.8404,72.2482,71.6866,72.2482,47915.0
2019-05-15 10:15:00,93.87,93.88,93.54,93.58,19199.0,72.2252,72.2328,71.9712,72.002,19199.0
2019-05-15 10:20:00,93.55,93.66,93.47,93.52,20162.0,71.9789,72.0636,71.9174,71.9559,20162.0
2019-05-15 10:25:00,93.52,93.76,93.52,93.68,7182.0,71.9559,72.1405,71.9559,72.079,7182.0
2019-05-15 10:30:00,93.7,93.88,93.44,93.75,21711.0,72.0944,72.2328,71.8943,72.1328,21711.0
2019-05-15 10:35:00,93.73,93.83,93.56,93.75,12198.0,72.1174,72.1944,71.9866,72.1328,12198.0
2019-05-15 10:40:00,93.8,93.93,93.73,93.89,11784.0,72.1713,72.2713,72.1174,72.2405,11784.0
2019-05-15 10:45:00,93.9,94.08,93.87,93.99,28725.0,72.2482,72.3867,72.2252,72.3175,28725.0
2019-05-15 10:50:00,94.03,94.17,93.95,94.01,9085.0,72.3483,72.456,72.2867,72.3329,9085.0
2019-05-15 10:55:00,94.07,94.13,93.88,93.91,8039.0,72.379,72.4252,72.2328,72.2559,8039.0
2019-05-15 11:00:00,93.91,93.91,93.61,93.67,8618.0,72.2559,72.2559,72.0251,72.0713,8618.0
2019-05-15 11:05:00,93.68,93.82,93.61,93.79,29347.0,72.079,72.1867,72.0251,72.1636,29347.0
2019-05-15 11:10:00,93.8,94.09,93.8,94.02,26490.0,72.1713,72.3944,72.1713,72.3406,26490.0
2019-05-15 11:15:00,94.01,94.14,93.94,94.09,38994.0,72.3329,72.4329,72.279,72.3944,38994.0
2019-05-15 11:20:00,94.13,94.24,93.97,94.19,21583.0,72.4252,72.5098,72.3021,72.4714,21583.0
2019-05-15 11:25:00,94.19,94.39,94.18,94.39,14020.0,72.4714,72.6253,72.4637,72.6253,14020.0
2019-05-15 11:30:00,94.4,94.45,94.13,94.27,14061.0,72.6329,72.6714,72.4252,72.5329,14061.0
2019-05-15 11:35:00,94.25,94.25,94.11,94.18,12788.0,72.5175,72.5175,72.4098,72.4637,12788.0
2019-05-15 11:40:00,94.23,94.4,94.23,94.34,16214.0,72.5021,72.6329,72.5021,72.5868,16214.0
2019-05-15 11:45:00,94.36,94.36,94.2,94.25,44315.0,72.6022,72.6022,72.4791,72.5175,44315.0
2019-05-15 11:50:00,94.3,94.38,94.2,94.29,20894.0,72.556,72.6176,72.4791,72.5483,20894.0
2019-05-15 11:55:00,94.27,94.46,94.27,94.41,16305.0,72.5329,72.6791,72.5329,72.6406,16305.0
2019-05-15 12:00:00,94.45,94.57,94.45,94.54,7578.0,72.6714,72.7637,72.6714,72.7407,7578.0
2019-05-15 12:05:00,94.55,94.6,94.45,94.56,7562.0,72.7484,72.7868,72.6714,72.7561,7562.0
2019-05-15 12:10:00,94.54,94.54,94.44,94.52,5554.0,72.7407,72.7407,72.6637,72.7253,5554.0
2019-05-15 12:15:00,94.48,94.48,94.35,94.36,5810.0,72.6945,72.6945,72.5945,72.6022,5810.0
2019-05-15 12:20:00,94.36,94.42,94.3,94.32,7825.0,72.6022,72.6483,72.556,72.5714,7825.0
2019-05-15 12:25:00,94.32,94.45,94.23,94.39,10517.0,72.5714,72.6714,72.5021,72.6253,10517.0
2019-05-15 12:30:00,94.42,94.5,94.4,94.5,5955.0,72.6483,72.7099,72.6329,72.7099,5955.0
2019-05-15 12:35:00,94.45,94.47,94.29,94.31,7384.0,72.6714,72.6868,72.5483,72.5637,7384.0
2019-05-15 12:40:00,94.28,94.31,94.21,94.24,14309.0,72.5406,72.5637,72.4868,72.5098,14309.0
2019-05-15 12:45:00,94.27,94.27,94.14,94.25,8353.0,72.5329,72.5329,72.4329,72.5175,8353.0
2019-05-15 12:50:00,94.25,94.41,94.22,94.41,13143.0,72.5175,72.6406,72.4945,72.6406,13143.0
2019-05-15 12:55:00,94.43,94.47,94.21,94.26,17532.0,72.656,72.6868,72.4868,72.5252,17532.0
2019-05-15 13:00:00,94.26,94.36,94.25,94.36,7308.0,72.5252,72.6022,72.5175,72.6022,7308.0
2019-05-15 13:05:00,94.36,94.38,94.29,94.3,5580.0,72.6022,72.6176,72.5483,72.556,5580.0
2019-05-15 13:10:00,94.32,94.32,94.18,94.18,7856.0,72.5714,72.5714,72.4637,72.4637,7856.0
2019-05-15 13:15:00,94.19,94.24,94.17,94.18,5901.0,72.4714,72.5098,72.456,72.4637,5901.0
2019-05-15 13:20:00,94.17,94.2,94.03,94.04,7657.0,72.456,72.4791,72.3483,72.356,7657.0
2019-05-15 13:25:00,94.08,94.18,94.06,94.16,4523.0,72.3867,72.4637,72.3713,72.4483,4523.0
2019-05-15 13:30:00,94.14,94.37,94.14,94.33,32624.0,72.4329,72.6099,72.4329,72.5791,32624.0
2019-05-15 13:35:00,94.3,94.39,94.25,94.38,19699.0,72.556,72.6253,72.5175,72.6176,19699.0
2019-05-15 13:40:00,94.39,94.4,94.25,94.25,5385.0,72.6253,72.6329,72.5175,72.5175,5385.0
2019-05-15 13:45:00,94.27,94.27,94.16,94.2,4376.0,72.5329,72.5329,72.4483,72.4791,4376.0
2019-05-15 13:50:00,94.19,94.24,94.15,94.23,10528.0,72.4714,72.5098,72.4406,72.5021,10528.0
2019-05-15 13:55:00,94.25,94.25,94.15,94.19,5871.0,72.5175,72.5175,72.4406,72.4714,5871.0
2019-05-15 14:00:00,94.19,94.23,94.13,94.23,8007.0,72.4714,72.5021,72.4252,72.5021,8007.0
2019-05-15 14:05:00,94.2,94.28,94.18,94.27,12020.0,72.4791,72.5406,72.4637,72.5329,12020.0
2019-05-15 14:10:00,94.29,94.33,94.11,94.14,7683.0,72.5483,72.5791,72.4098,72.4329,7683.0
2019-05-15 14:15:00,94.14,94.28,94.12,94.19,11399.0,72.4329,72.5406,72.4175,72.4714,11399.0
2019-05-15 14:20:00,94.2,94.43,94.19,94.37,8969.0,72.4791,72.656,72.4714,72.6099,8969.0
2019-05-15 14:25:00,94.37,94.37,94.26,94.29,6648.0,72.6099,72.6099,72.5252,72.5483,6648.0
2019-05-15 14:30:00,94.29,94.3,94.2,94.27,7287.0,72.5483,72.556,72.4791,72.5329,7287.0
2019-05-15 14:35:00,94.26,94.26,94.12,94.18,5240.0,72.5252,72.5252,72.4175,72.4637,5240.0
2019-05-15 14:40:00,94.18,94.39,94.17,94.35,8252.0,72.4637,72.6253,72.456,72.5945,8252.0
2019-05-15 14:45:00,94.36,94.41,94.33,94.37,12872.0,72.6022,72.6406,72.5791,72.6099,12872.0
2019-05-15 14:50:00,94.38,94.39,94.24,94.24,6291.0,72.6176,72.6253,72.5098,72.5098,6291.0
2019-05-15 14:55:00,94.23,94.32,94.19,94.19,14343.0,72.5021,72.5714,72.4714,72.4714,14343.0
2019-05-15 15:00:00,94.23,94.29,94.13,94.16,8974.0,72.5021,72.5483,72.4252,72.4483,8974.0
2019-05-15 15:05:00,94.14,94.17,94.07,94.08,9229.0,72.4329,72.456,72.379,72.3867,9229.0
2019-05-15 15:10:00,94.08,94.14,94.03,94.11,11036.0,72.3867,72.4329,72.3483,72.4098,11036.0
2019-05-15 15:15:00,94.12,94.33,94.12,94.33,25472.0,72.4175,72.5791,72.4175,72.5791,25472.0
2019-05-15 15:20:00,94.33,94.39,94.29,94.36,7396.0,72.5791,72.6253,72.5483,72.6022,7396.0
2019-05-15 15:25:00,94.35,94.45,94.34,94.45,9502.0,72.5945,72.6714,72.5868,72.6714,9502.0
2019-05-15 15:30:00,94.45,94.48,94.36,94.45,16832.0,72.6714,72.6945,72.6022,72.6714,16832.0
2019-05-15 15:35:00,94.45,94.51,94.41,94.5,16092.0,72.6714,72.7176,72.6406,72.7099,16092.0
2019-05-15 15:40:00,94.48,94.6,94.47,94.56,21192.0,72.6945,72.7868,72.6868,72.7561,21192.0
2019-05-15 15:45:00,94.58,94.61,94.5,94.55,22685.0,72.7714,72.7945,72.7099,72.7484,22685.0
2019-05-15 15:50:00,94.56,94.63,94.54,94.6,35542.0,72.7561,72.8099,72.7407,72.7868,35542.0
2019-05-15 15:55:00,94.6,94.6,94.34,94.39,108987.0,72.7868,72.7868,72.5868,72.6253,108987.0
2019-05-16 09:30:00,95.0,95.66,95.0,95.34,34352.0,73.0946,73.6024,73.0946,73.3562,34352.0
2019-05-16 09:35:00,95.26,95.53,95.04,95.34,13174.0,73.2946,73.5024,73.1254,73.3562,13174.0
2019-05-16 09:40:00,95.41,95.75,95.09,95.15,34630.0,73.4101,73.6717,73.1638,73.21,34630.0
2019-05-16 09:45:00,95.11,95.3,94.79,95.08,40358.0,73.1792,73.3254,72.933,73.1561,40358.0
2019-05-16 09:50:00,95.1,95.7,95.0,95.7,19251.0,73.1715,73.6332,73.0946,73.6332,19251.0
2019-05-16 09:55:00,95.67,95.78,95.52,95.63,27756.0,73.6101,73.6947,73.4947,73.5793,27756.0
2019-05-16 10:00:00,95.63,95.63,95.46,95.55,37652.0,73.5793,73.5793,73.4485,73.5178,37652.0
2019-05-16 10:05:00,95.53,95.68,95.41,95.6,9944.0,73.5024,73.6178,73.4101,73.5562,9944.0
2019-05-16 10:10:00,95.53,95.56,95.3,95.44,10952.0,73.5024,73.5255,73.3254,73.4331,10952.0
2019-05-16 10:15:00,95.48,95.51,95.32,95.38,10831.0,73.4639,73.487,73.3408,73.387,10831.0
2019-05-16 10:20:00,95.38,95.54,95.33,95.53,23179.0,73.387,73.5101,73.3485,73.5024,23179.0
2019-05-16 10:25:00,95.55,95.6,95.34,95.59,6766.0,73.5178,73.5562,73.3562,73.5486,6766.0
2019-05-16 10:30:00,95.58,95.71,95.44,95.57,8797.0,73.5409,73.6409,73.4331,73.5332,8797.0
2019-05-16 10:35:00,95.58,95.78,95.53,95.78,11050.0,73.5409,73.6947,73.5024,73.6947,11050.0
2019-05-16 10:40:00,95.73,95.86,95.6,95.6,12616.0,73.6563,73.7563,73.5562,73.5562,12616.0
2019-05-16 10:45:00,95.6,95.73,95.56,95.73,8276.0,73.5562,73.6563,73.5255,73.6563,8276.0
2019-05-16 10:50:00,95.71,95.74,95.48,95.59,21466.0,73.6409,73.664,73.4639,73.5486,21466.0
2019-05-16 10:55:00,95.58,95.75,95.55,95.75,9677.0,73.5409,73.6717,73.5178,73.6717,9677.0
2019-05-16 11:00:00,95.78,96.09,95.71,95.91,64171.0,73.6947,73.9333,73.6409,73.7948,64171.0
2019-05-16 11:05:00,95.87,96.0,95.82,95.92,9852.0,73.764,73.864,73.7255,73.8025,9852.0
2019-05-16 11:10:00,95.86,95.95,95.81,95.9,29787.0,73.7563,73.8255,73.7178,73.7871,29787.0
2019-05-16 11:15:00,95.91,96.1,95.91,96.03,15583.0,73.7948,73.941,73.7948,73.8871,15583.0
2019-05-16 11:20:00,96.03,96.12,95.98,96.0,16862.0,73.8871,73.9563,73.8486,73.864,16862.0
2019-05-16 11:25:00,96.0,96.07,95.92,95.98,22670.0,73.864,73.9179,73.8025,73.8486,22670.0
2019-05-16 11:30:00,96.02,96.07,95.97,96.0,24312.0,73.8794,73.9179,73.8409,73.864,24312.0
2019-05-16 11:35:00,96.0,96.02,95.73,95.93,12762.0,73.864,73.8794,73.6563,73.8102,12762.0
2019-05-16 11:40:00,95.95,96.05,95.92,95.92,13162.0,73.8255,73.9025,73.8025,73.8025,13162.0
2019-05-16 11:45:00,95.94,96.0,95.91,95.93,10688.0,73.8178,73.864,73.7948,73.8102,10688.0
2019-05-16 11:50:00,96.01,96.07,95.95,95.98,7717.0,73.8717,73.9179,73.8255,73.8486,7717.0
2019-05-16 11:55:00,96.01,96.26,96.01,96.19,37080.0,73.8717,74.0641,73.8717,74.0102,37080.0
2019-05-16 12:00:00,96.16,96.22,96.05,96.05,6230.0,73.9871,74.0333,73.9025,73.9025,6230.0
2019-05-16 12:05:00,96.02,96.19,95.99,96.07,6822.0,73.8794,74.0102,73.8563,73.9179,6822.0
2019-05-16 12:10:00,96.08,96.12,95.98,96.04,6325.0,73.9256,73.9563,73.8486,73.8948,6325.0
2019-05-16 12:15:00,96.01,96.07,95.95,96.0,3982.0,73.8717,73.9179,73.8255,73.864,3982.0
2019-05-16 12:20:00,95.96,95.96,95.88,95.93,4378.0,73.8332,73.8332,73.7717,73.8102,4378.0
2019-05-16 12:25:00,95.96,95.96,95.85,95.88,5335.0,73.8332,73.8332,73.7486,73.7717,5335.0
2019-05-16 12:30:00,95.89,95.98,95.88,95.95,5918.0,73.7794,73.8486,73.7717,73.8255,5918.0
2019-05-16 12:35:00,95.96,96.05,95.92,95.99,7881.0,73.8332,73.9025,73.8025,73.8563,7881.0
2019-05-16 12:40:00,95.99,95.99,95.88,95.88,5941.0,73.8563,73.8563,73.7717,73.7717,5941.0
2019-05-16 12:45:00,95.9,95.92,95.81,95.85,29877.0,73.7871,73.8025,73.7178,73.7486,29877.0
2019-05-16 12:50:00,95.85,95.91,95.83,95.84,6918.0,73.7486,73.7948,73.7332,73.7409,6918.0
2019-05-16 12:55:00,95.85,95.94,95.82,95.82,7544.0,73.7486,73.8178,73.7255,73.7255,7544.0
2019-05-16 13:00:00,95.83,95.86,95.7,95.7,6520.0,73.7332,73.7563,73.6332,73.6332,6520.0
2019-05-16 13:05:00,95.68,95.83,95.66,95.76,8465.0,73.6178,73.7332,73.6024,73.6794,8465.0
2019-05-16 13:10:00,95.77,95.87,95.77,95.78,10008.0,73.687,73.764,73.687,73.6947,10008.0
2019-05-16 13:15:00,95.79,95.83,95.74,95.83,5174.0,73.7024,73.7332,73.664,73.7332,5174.0
2019-05-16 13:20:00,95.8,95.8,95.73,95.76,6657.0,73.7101,73.7101,73.6563,73.6794,6657.0
2019-05-16 13:25:00,95.75,95.81,95.74,95.76,3643.0,73.6717,73.7178,73.664,73.6794,3643.0
2019-05-16 13:30:00,95.76,95.82,95.75,95.81,7687.0,73.6794,73.7255,73.6717,73.7178,7687.0
2019-05-16 13:35:00,95.81,95.81,95.67,95.68,11518.0,73.7178,73.7178,73.6101,73.6178,11518.0
2019-05-16 13:40:00,95.68,95.7,95.6,95.62,12340.0,73.6178,73.6332,73.5562,73.5716,12340.0
2019-05-16 13:45:00,95.62,95.7,95.45,95.49,11401.0,73.5716,73.6332,73.4408,73.4716,11401.0
2019-05-16 13:50:00,95.49,95.52,95.44,95.47,6432.0,73.4716,73.4947,73.4331,73.4562,6432.0
2019-05-16 13:55:00,95.44,95.71,95.44,95.64,10023.0,73.4331,73.6409,73.4331,73.587,10023.0
2019-05-16 14:00:00,95.68,95.79,95.63,95.7,21011.0,73.6178,73.7024,73.5793,73.6332,21011.0
2019-05-16 14:05:00,95.74,95.75,95.58,95.62,7981.0,73.664,73.6717,73.5409,73.5716,7981.0
2019-05-16 14:10:00,95.59,95.65,95.55,95.62,7105.0,73.5486,73.5947,73.5178,73.5716,7105.0
2019-05-16 14:15:00,95.62,95.77,95.61,95.73,8790.0,73.5716,73.687,73.5639,73.6563,8790.0
2019-05-16 14:20:00,95.72,95.81,95.67,95.81,8136.0,73.6486,73.7178,73.6101,73.7178,8136.0
2019-05-16 14:25:00,95.8,95.8,95.67,95.72,9864.0,73.7101,73.7101,73.6101,73.6486,9864.0
2019-05-16 14:30:00,95.73,95.73,95.64,95.65,7880.0,73.6563,73.6563,73.587,73.5947,7880.0
2019-05-16 14:35:00,95.66,95.85,95.65,95.84,7671.0,73.6024,73.7486,73.5947,73.7409,7671.0
2019-05-16 14:40:00,95.84,95.93,95.81,95.93,8142.0,73.7409,73.8102,73.7178,73.8102,8142.0
2019-05-16 14:45:00,95.91,95.94,95.81,95.82,7328.0,73.7948,73.8178,73.7178,73.7255,7328.0
2019-05-16 14:50:00,95.81,95.85,95.61,95.67,14528.0,73.7178,73.7486,73.5639,73.6101,14528.0
2019-05-16 14:55:00,95.65,95.67,95.57,95.62,12751.0,73.5947,73.6101,73.5332,73.5716,12751.0
2019-05-16 15:00:00,95.6,95.66,95.52,95.65,11885.0,73.5562,73.6024,73.4947,73.5947,11885.0
2019-05-16 15:05:00,95.65,95.77,95.52,95.57,14136.0,73.5947,73.687,73.4947,73.5332,14136.0
2019-05-16 15:10:00,95.56,95.6,95.43,95.43,8069.0,73.5255,73.5562,73.4254,73.4254,8069.0
2019-05-16 15:15:00,95.42,95.52,95.37,95.39,11981.0,73.4178,73.4947,73.3793,73.3947,11981.0
2019-05-16 15:20:00,95.39,95.56,95.37,95.55,17654.0,73.3947,73.5255,73.3793,73.5178,17654.0
2019-05-16 15:25:00,95.56,95.64,95.51,95.58,44705.0,73.5255,73.587,73.487,73.5409,44705.0
2019-05-16 15:30:00,95.56,95.58,95.43,95.48,25616.0,73.5255,73.5409,73.4254,73.4639,25616.0
2019-05-16 15:35:00,95.49,95.52,95.28,95.3,17624.0,73.4716,73.4947,73.31,73.3254,17624.0
2019-05-16 15:40:00,95.3,95.3,95.03,95.05,28564.0,73.3254,73.3254,73.1177,73.1331,28564.0
2019-05-16 15:45:00,95.07,95.15,95.03,95.11,34559.0,73.1485,73.21,73.1177,73.1792,34559.0
2019-05-16 15:50:00,95.13,95.37,95.11,95.34,43272.0,73.1946,73.3793,73.1792,73.3562,43272.0
2019-05-16 15:55:00,95.32,95.38,95.13,95.18,126308.0,73.3408,73.387,73.1946,73.2331,126308.0
2019-05-17 09:30:00,94.22,94.67,94.22,94.49,99995.0,72.4945,72.8407,72.4945,72.7022,99995.0
2019-05-17 09:35:00,94.48,94.59,94.26,94.27,11532.0,72.6945,72.7791,72.5252,72.5329,11532.0
2019-05-17 09:40:00,94.25,94.38,94.06,94.31,41902.0,72.5175,72.6176,72.3713,72.5637,41902.0
2019-05-17 09:45:00,94.4,94.53,94.21,94.24,11251.0,72.6329,72.733,72.4868,72.5098,11251.0
2019-05-17 09:50:00,94.25,94.25,93.89,93.92,5578.0,72.5175,72.5175,72.2405,72.2636,5578.0
2019-05-17 09:55:00,94.04,94.25,94.04,94.22,7925.0,72.356,72.5175,72.356,72.4945,7925.0
2019-05-17 10:00:00,94.22,94.39,94.09,94.11,11139.0,72.4945,72.6253,72.3944,72.4098,11139.0
2019-05-17 10:05:00,94.11,94.11,93.94,94.04,23523.0,72.4098,72.4098,72.279,72.356,23523.0
2019-05-17 10:10:00,94.02,94.06,93.73,93.83,15052.0,72.3406,72.3713,72.1174,72.1944,15052.0
2019-05-17 10:15:00,93.75,93.97,93.73,93.97,31269.0,72.1328,72.3021,72.1174,72.3021,31269.0
2019-05-17 10:20:00,93.95,94.21,93.93,94.16,11648.0,72.2867,72.4868,72.2713,72.4483,11648.0
2019-05-17 10:25:00,94.14,94.14,93.93,93.93,17530.0,72.4329,72.4329,72.2713,72.2713,17530.0
2019-05-17 10:30:00,93.93,94.0,93.84,93.87,24400.0,72.2713,72.3252,72.2021,72.2252,24400.0
2019-05-17 10:35:00,93.85,93.85,93.39,93.39,22048.0,72.2098,72.2098,71.8558,71.8558,22048.0
2019-05-17 10:40:00,93.37,93.48,93.28,93.45,36316.0,71.8404,71.9251,71.7712,71.902,36316.0
2019-05-17 10:45:00,93.45,93.48,93.22,93.48,27210.0,71.902,71.9251,71.725,71.9251,27210.0
2019-05-17 10:50:00,93.48,93.97,93.47,93.91,29681.0,71.9251,72.3021,71.9174,72.2559,29681.0
2019-05-17 10:55:00,93.91,94.13,93.82,93.9,19257.0,72.2559,72.4252,72.1867,72.2482,19257.0
2019-05-17 11:00:00,93.9,94.02,93.85,93.97,36090.0,72.2482,72.3406,72.2098,72.3021,36090.0
2019-05-17 11:05:00,93.99,94.26,93.93,93.97,66256.0,72.3175,72.5252,72.2713,72.3021,66256.0
2019-05-17 11:10:00,93.97,94.13,93.9,94.0,61149.0,72.3021,72.4252,72.2482,72.3252,61149.0
2019-05-17 11:15:00,93.99,94.24,93.98,94.24,33310.0,72.3175,72.5098,72.3098,72.5098,33310.0
2019-05-17 11:20:00,94.24,94.31,94.03,94.03,59685.0,72.5098,72.5637,72.3483,72.3483,59685.0
2019-05-17 11:25:00,94.03,94.04,93.75,93.82,32524.0,72.3483,72.356,72.1328,72.1867,32524.0
2019-05-17 11:30:00,93.87,93.88,93.67,93.78,20881.0,72.2252,72.2328,72.0713,72.1559,20881.0
2019-05-17 11:35:00,93.75,93.83,93.71,93.73,10655.0,72.1328,72.1944,72.102,72.1174,10655.0
2019-05-17 11:40:00,93.77,93.77,93.46,93.52,20747.0,72.1482,72.1482,71.9097,71.9559,20747.0
2019-05-17 11:45:00,93.54,93.66,93.5,93.55,18471.0,71.9712,72.0636,71.9405,71.9789,18471.0
2019-05-17 11:50:00,93.55,93.74,93.49,93.69,56110.0,71.9789,72.1251,71.9328,72.0867,56110.0
2019-05-17 11:55:00,93.67,93.8,93.6,93.79,14350.0,72.0713,72.1713,72.0174,72.1636,14350.0
2019-05-17 12:00:00,93.77,93.85,93.65,93.8,35427.0,72.1482,72.2098,72.0559,72.1713,35427.0
2019-05-17 12:05:00,93.79,93.8,93.55,93.57,12018.0,72.1636,72.1713,71.9789,71.9943,12018.0
2019-05-17 12:10:00,93.56,93.56,93.34,93.34,16522.0,71.9866,71.9866,71.8174,71.8174,16522.0
2019-05-17 12:15:00,93.34,93.46,93.29,93.37,7195.0,71.8174,71.9097,71.7789,71.8404,7195.0
2019-05-17 12:20:00,93.39,93.44,93.35,93.38,9536.0,71.8558,71.8943,71.8251,71.8481,9536.0
2019-05-17 12:25:00,93.35,93.4,93.17,93.2,19732.0,71.8251,71.8635,71.6866,71.7096,19732.0
2019-05-17 12:30:00,93.2,93.2,92.98,93.02,19696.0,71.7096,71.7096,71.5404,71.5711,19696.0
2019-05-17 12:35:00,93.05,93.14,93.05,93.11,34277.0,71.5942,71.6635,71.5942,71.6404,34277.0
2019-05-17 12:40:00,93.09,93.17,92.96,93.09,12913.0,71.625,71.6866,71.525,71.625,12913.0
2019-05-17 12:45:00,93.1,93.16,92.99,93.01,13958.0,71.6327,71.6789,71.5481,71.5635,13958.0
2019-05-17 12:50:00,92.98,93.05,92.96,93.04,10921.0,71.5404,71.5942,71.525,71.5865,10921.0
2019-05-17 12:55:00,93.03,93.05,92.86,92.87,14514.0,71.5788,71.5942,71.448,71.4557,14514.0
2019-05-17 13:00:00,92.88,92.95,92.83,92.85,23315.0,71.4634,71.5173,71.425,71.4403,23315.0
2019-05-17 13:05:00,92.88,93.03,92.87,92.99,11756.0,71.4634,71.5788,71.4557,71.5481,11756.0
2019-05-17 13:10:00,93.0,93.04,92.89,92.9,5366.0,71.5558,71.5865,71.4711,71.4788,5366.0
2019-05-17 13:15:00,92.89,93.07,92.89,93.01,9382.0,71.4711,71.6096,71.4711,71.5635,9382.0
2019-05-17 13:20:00,93.0,93.1,93.0,93.03,5994.0,71.5558,71.6327,71.5558,71.5788,5994.0
2019-05-17 13:25:00,93.06,93.13,93.01,93.02,12326.0,71.6019,71.6558,71.5635,71.5711,12326.0
2019-05-17 13:30:00,92.99,93.23,92.97,93.22,9101.0,71.5481,71.7327,71.5327,71.725,9101.0
2019-05-17 13:35:00,93.23,93.36,93.23,93.36,15443.0,71.7327,71.8328,71.7327,71.8328,15443.0
2019-05-17 13:40:00,93.36,93.4,93.19,93.28,6646.0,71.8328,71.8635,71.702,71.7712,6646.0
2019-05-17 13:45:00,93.27,93.45,93.25,93.43,4272.0,71.7635,71.902,71.7481,71.8866,4272.0
2019-05-17 13:50:00,93.44,93.5,93.37,93.37,9030.0,71.8943,71.9405,71.8404,71.8404,9030.0
2019-05-17 13:55:00,93.38,93.52,93.33,93.47,9356.0,71.8481,71.9559,71.8097,71.9174,9356.0
2019-05-17 14:00:00,93.44,93.48,93.26,93.27,6901.0,71.8943,71.9251,71.7558,71.7635,6901.0
2019-05-17 14:05:00,93.29,93.34,93.22,93.22,19309.0,71.7789,71.8174,71.725,71.725,19309.0
2019-05-17 14:10:00,93.23,93.23,93.02,93.04,17668.0,71.7327,71.7327,71.5711,71.5865,17668.0
2019-05-17 14:15:00,93.04,93.06,92.96,93.0,16251.0,71.5865,71.6019,71.525,71.5558,16251.0
2019-05-17 14:20:00,93.0,93.05,92.98,93.0,18056.0,71.5558,71.5942,71.5404,71.5558,18056.0
2019-05-17 14:25:00,93.02,93.03,92.87,92.9,14221.0,71.5711,71.5788,71.4557,71.4788,14221.0
2019-05-17 14:30:00,92.89,93.06,92.84,93.05,27525.0,71.4711,71.6019,71.4327,71.5942,27525.0
2019-05-17 14:35:00,93.05,93.18,93.03,93.09,16458.0,71.5942,71.6943,71.5788,71.625,16458.0
2019-05-17 14:40:00,93.06,93.09,93.01,93.06,11619.0,71.6019,71.625,71.5635,71.6019,11619.0
2019-05-17 14:45:00,93.07,93.14,93.05,93.13,9766.0,71.6096,71.6635,71.5942,71.6558,9766.0
2019-05-17 14:50:00,93.12,93.28,93.08,93.27,16539.0,71.6481,71.7712,71.6173,71.7635,16539.0
2019-05-17 14:55:00,93.25,93.43,93.25,93.36,14719.0,71.7481,71.8866,71.7481,71.8328,14719.0
2019-05-17 15:00:00,93.36,93.38,93.03,93.05,16979.0,71.8328,71.8481,71.5788,71.5942,16979.0
2019-05-17 15:05:00,93.05,93.05,92.82,92.82,20817.0,71.5942,71.5942,71.4173,71.4173,20817.0
2019-05-17 15:10:00,92.82,92.93,92.76,92.81,20360.0,71.4173,71.5019,71.3711,71.4096,20360.0
2019-05-17 15:15:00,92.8,92.81,92.71,92.8,14106.0,71.4019,71.4096,71.3326,71.4019,14106.0
2019-05-17 15:20:00,92.79,92.87,92.74,92.79,18710.0,71.3942,71.4557,71.3557,71.3942,18710.0
2019-05-17 15:25:00,92.79,92.88,92.75,92.85,24232.0,71.3942,71.4634,71.3634,71.4403,24232.0
2019-05-17 15:30:00,92.86,92.88,92.67,92.78,33221.0,71.448,71.4634,71.3019,71.3865,33221.0
2019-05-17 15:35:00,92.78,93.0,92.77,92.92,37096.0,71.3865,71.5558,71.3788,71.4942,37096.0
2019-05-17 15:40:00,92.9,93.04,92.77,92.99,46198.0,71.4788,71.5865,71.3788,71.5481,46198.0
2019-05-17 15:45:00,93.0,93.02,92.91,92.96,63026.0,71.5558,71.5711,71.4865,71.525,63026.0
2019-05-17 15:50:00,92.95,93.14,92.88,93.08,102987.0,71.5173,71.6635,71.4634,71.6173,102987.0
2019-05-17 15:55:00,93.08,93.27,92.99,92.99,173711.0,71.6173,71.7635,71.5481,71.5481,173711.0
2019-05-20 09:30:00,93.21,93.41,93.03,93.23,39482.0,71.7173,71.8712,71.5788,71.7327,39482.0
2019-05-20 09:35:00,93.2,93.21,92.78,92.99,25850.0,71.7096,71.7173,71.3865,71.5481,25850.0
2019-05-20 09:40:00,93.1,93.59,93.06,93.58,9447.0,71.6327,72.0097,71.6019,72.002,9447.0
2019-05-20 09:45:00,93.58,93.81,93.38,93.5,13010.0,72.002,72.179,71.8481,71.9405,13010.0
2019-05-20 09:50:00,93.44,93.45,93.22,93.23,9971.0,71.8943,71.902,71.725,71.7327,9971.0
2019-05-20 09:55:00,93.19,93.8,93.19,93.51,6755.0,71.702,72.1713,71.702,71.9482,6755.0
2019-05-20 10:00:00,93.6,93.89,93.6,93.78,10946.0,72.0174,72.2405,72.0174,72.1559,10946.0
2019-05-20 10:05:00,93.79,93.98,93.65,93.94,10746.0,72.1636,72.3098,72.0559,72.279,10746.0
2019-05-20 10:10:00,93.95,94.2,93.81,94.09,9418.0,72.2867,72.4791,72.179,72.3944,9418.0
2019-05-20 10:15:00,94.09,94.29,94.03,94.1,21253.0,72.3944,72.5483,72.3483,72.4021,21253.0
2019-05-20 10:20:00,94.03,94.3,94.01,94.3,14759.0,72.3483,72.556,72.3329,72.556,14759.0
2019-05-20 10:25:00,94.3,94.46,94.19,94.32,17060.0,72.556,72.6791,72.4714,72.5714,17060.0
2019-05-20 10:30:00,94.28,94.3,94.12,94.25,40663.0,72.5406,72.556,72.4175,72.5175,40663.0
2019-05-20 10:35:00,94.25,94.38,94.25,94.29,19562.0,72.5175,72.6176,72.5175,72.5483,19562.0
2019-05-20 10:40:00,94.34,94.45,94.28,94.35,10121.0,72.5868,72.6714,72.5406,72.5945,10121.0
2019-05-20 10:45:00,94.35,94.42,94.17,94.18,14318.0,72.5945,72.6483,72.456,72.4637,14318.0
2019-05-20 10:50:00,94.16,94.51,94.15,94.38,12830.0,72.4483,72.7176,72.4406,72.6176,12830.0
2019-05-20 10:55:00,94.43,94.52,94.41,94.42,8497.0,72.656,72.7253,72.6406,72.6483,8497.0
2019-05-20 11:00:00,94.45,94.47,94.12,94.13,15950.0,72.6714,72.6868,72.4175,72.4252,15950.0
2019-05-20 11:05:00,94.07,94.18,93.95,93.97,10630.0,72.379,72.4637,72.2867,72.3021,10630.0
2019-05-20 11:10:00,93.99,94.16,93.93,94.06,12763.0,72.3175,72.4483,72.2713,72.3713,12763.0
2019-05-20 11:15:00,94.09,94.1,93.73,93.73,33009.0,72.3944,72.4021,72.1174,72.1174,33009.0
2019-05-20 11:20:00,93.66,93.84,93.58,93.76,21719.0,72.0636,72.2021,72.002,72.1405,21719.0
2019-05-20 11:25:00,93.72,93.8,93.6,93.72,20769.0,72.1097,72.1713,72.0174,72.1097,20769.0
2019-05-20 11:30:00,93.74,93.96,93.74,93.89,28588.0,72.1251,72.2944,72.1251,72.2405,28588.0
2019-05-20 11:35:00,93.83,93.88,93.73,93.79,50943.0,72.1944,72.2328,72.1174,72.1636,50943.0
2019-05-20 11:40:00,93.8,93.96,93.72,93.74,6725.0,72.1713,72.2944,72.1097,72.1251,6725.0
2019-05-20 11:45:00,93.8,93.96,93.8,93.91,7723.0,72.1713,72.2944,72.1713,72.2559,7723.0
2019-05-20 11:50:00,93.93,94.0,93.88,93.99,5458.0,72.2713,72.3252,72.2328,72.3175,5458.0
2019-05-20 11:55:00,93.98,94.04,93.91,94.04,2786.0,72.3098,72.356,72.2559,72.356,2786.0
2019-05-20 12:00:00,94.08,94.18,94.04,94.08,4785.0,72.3867,72.4637,72.356,72.3867,4785.0
2019-05-20 12:05:00,94.13,94.13,93.96,93.96,4483.0,72.4252,72.4252,72.2944,72.2944,4483.0
2019-05-20 12:10:00,94.0,94.13,94.0,94.08,8000.0,72.3252,72.4252,72.3252,72.3867,8000.0
2019-05-20 12:15:00,94.09,94.16,94.0,94.03,10202.0,72.3944,72.4483,72.3252,72.3483,10202.0
2019-05-20 12:20:00,94.01,94.09,93.99,94.04,3361.0,72.3329,72.3944,72.3175,72.356,3361.0
2019-05-20 12:25:00,94.06,94.09,93.97,93.97,6789.0,72.3713,72.3944,72.3021,72.3021,6789.0
2019-05-20 12:30:00,93.99,93.99,93.87,93.95,5980.0,72.3175,72.3175,72.2252,72.2867,5980.0
2019-05-20 12:35:00,93.97,94.12,93.95,93.95,12278.0,72.3021,72.4175,72.2867,72.2867,12278.0
2019-05-20 12:40:00,93.93,94.04,93.9,93.97,5891.0,72.2713,72.356,72.2482,72.3021,5891.0
2019-05-20 12:45:00,94.02,94.09,93.96,93.97,3668.0,72.3406,72.3944,72.2944,72.3021,3668.0
2019-05-20 12:50:00,93.97,94.0,93.92,93.93,4752.0,72.3021,72.3252,72.2636,72.2713,4752.0
2019-05-20 12:55:00,93.92,94.0,93.81,93.85,3700.0,72.2636,72.3252,72.179,72.2098,3700.0
2019-05-20 13:00:00,93.81,93.85,93.67,93.67,8745.0,72.179,72.2098,72.0713,72.0713,8745.0
2019-05-20 13:05:00,93.72,93.8,93.72,93.74,3127.0,72.1097,72.1713,72.1097,72.1251,3127.0
2019-05-20 13:10:00,93.72,93.77,93.62,93.63,10763.0,72.1097,72.1482,72.0328,72.0405,10763.0
2019-05-20 13:15:00,93.64,93.78,93.63,93.74,5048.0,72.0482,72.1559,72.0405,72.1251,5048.0
2019-05-20 13:20:00,93.73,93.77,93.68,93.68,5217.0,72.1174,72.1482,72.079,72.079,5217.0
2019-05-20 13:25:00,93.68,93.7,93.54,93.57,14566.0,72.079,72.0944,71.9712,71.9943,14566.0
2019-05-20 13:30:00,93.59,93.62,93.51,93.59,12383.0,72.0097,72.0328,71.9482,72.0097,12383.0
2019-05-20 13:35:00,93.58,93.61,93.49,93.56,11515.0,72.002,72.0251,71.9328,71.9866,11515.0
2019-05-20 13:40:00,93.59,93.63,93.49,93.53,12466.0,72.0097,72.0405,71.9328,71.9636,12466.0
2019-05-20 13:45:00,93.49,93.58,93.47,93.54,12898.0,71.9328,72.002,71.9174,71.9712,12898.0
2019-05-20 13:50:00,93.53,93.54,93.34,93.39,6800.0,71.9636,71.9712,71.8174,71.8558,6800.0
2019-05-20 13:55:00,93.41,93.47,93.35,93.46,6663.0,71.8712,71.9174,71.8251,71.9097,6663.0
2019-05-20 14:00:00,93.43,93.46,93.34,93.38,3769.0,71.8866,71.9097,71.8174,71.8481,3769.0
2019-05-20 14:05:00,93.41,93.45,93.35,93.35,1800.0,71.8712,71.902,71.8251,71.8251,1800.0
2019-05-20 14:10:00,93.38,93.55,93.38,93.5,2906.0,71.8481,71.9789,71.8481,71.9405,2906.0
2019-05-20 14:15:00,93.47,93.54,93.45,93.45,5629.0,71.9174,71.9712,71.902,71.902,5629.0
2019-05-20 14:20:00,93.43,93.54,93.43,93.52,81520.0,71.8866,71.9712,71.8866,71.9559,81520.0
2019-05-20 14:25:00,93.5,93.61,93.48,93.54,6166.0,71.9405,72.0251,71.9251,71.9712,6166.0
2019-05-20 14:30:00,93.59,93.61,93.51,93.57,15509.0,72.0097,72.0251,71.9482,71.9943,15509.0
2019-05-20 14:35:00,93.58,93.62,93.54,93.56,5350.0,72.002,72.0328,71.9712,71.9866,5350.0
2019-05-20 14:40:00,93.57,93.65,93.54,93.59,5052.0,71.9943,72.0559,71.9712,72.0097,5052.0
2019-05-20 14:45:00,93.56,93.63,93.53,93.59,9984.0,71.9866,72.0405,71.9636,72.0097,9984.0
2019-05-20 14:50:00,93.64,93.64,93.55,93.58,6754.0,72.0482,72.0482,71.9789,72.002,6754.0
2019-05-20 14:55:00,93.58,93.61,93.53,93.54,13016.0,72.002,72.0251,71.9636,71.9712,13016.0
2019-05-20 15:00:00,93.5,93.53,93.33,93.35,5831.0,71.9405,71.9636,71.8097,71.8251,5831.0
2019-05-20 15:05:00,93.37,93.43,93.34,93.37,14507.0,71.8404,71.8866,71.8174,71.8404,14507.0
2019-05-20 15:10:00,93.38,93.4,93.3,93.37,17945.0,71.8481,71.8635,71.7866,71.8404,17945.0
2019-05-20 15:15:00,93.4,93.56,93.36,93.5,20268.0,71.8635,71.9866,71.8328,71.9405,20268.0
2019-05-20 15:20:00,93.49,93.57,93.43,93.47,5240.0,71.9328,71.9943,71.8866,71.9174,5240.0
2019-05-20 15:25:00,93.43,93.49,93.4,93.46,12025.0,71.8866,71.9328,71.8635,71.9097,12025.0
2019-05-20 15:30:00,93.49,93.65,93.46,93.64,24342.0,71.9328,72.0559,71.9097,72.0482,24342.0
2019-05-20 15:35:00,93.65,93.77,93.61,93.7,39079.0,72.0559,72.1482,72.0251,72.0944,39079.0
2019-05-20 15:40:00,93.72,93.73,93.57,93.6,21059.0,72.1097,72.1174,71.9943,72.0174,21059.0
2019-05-20 15:45:00,93.59,93.66,93.5,93.52,24172.0,72.0097,72.0636,71.9405,71.9559,24172.0
2019-05-20 15:50:00,93.51,93.69,93.5,93.66,45678.0,71.9482,72.0867,71.9405,72.0636,45678.0
2019-05-20 15:55:00,93.66,93.78,93.54,93.64,183574.0,72.0636,72.1559,71.9712,72.0482,183574.0
2019-05-21 09:30:00,94.09,94.41,94.09,94.19,30728.0,72.3944,72.6406,72.3944,72.4714,30728.0
2019-05-21 09:35:00,94.24,94.51,94.1,94.49,8031.0,72.5098,72.7176,72.4021,72.7022,8031.0
2019-05-21 09:40:00,94.55,94.88,94.38,94.67,16097.0,72.7484,73.0023,72.6176,72.8407,16097.0
2019-05-21 09:45:00,94.62,95.03,94.57,94.95,16245.0,72.8022,73.1177,72.7637,73.0561,16245.0
2019-05-21 09:50:00,94.92,95.15,94.88,94.99,15046.0,73.033,73.21,73.0023,73.0869,15046.0
2019-05-21 09:55:00,95.02,95.18,94.97,95.05,9062.0,73.11,73.2331,73.0715,73.1331,9062.0
2019-05-21 10:00:00,94.99,95.3,94.92,95.15,18629.0,73.0869,73.3254,73.033,73.21,18629.0
2019-05-21 10:05:00,95.08,95.21,95.0,95.03,22054.0,73.1561,73.2562,73.0946,73.1177,22054.0
2019-05-21 10:10:00,95.03,95.19,94.97,95.04,16336.0,73.1177,73.2408,73.0715,73.1254,16336.0
2019-05-21 10:15:00,95.01,95.22,95.0,95.0,16012.0,73.1023,73.2639,73.0946,73.0946,16012.0
2019-05-21 10:20:00,95.05,95.07,94.83,94.85,8637.0,73.1331,73.1485,72.9638,72.9792,8637.0
2019-05-21 10:25:00,94.88,95.04,94.77,94.89,23175.0,73.0023,73.1254,72.9176,73.01,23175.0
2019-05-21 10:30:00,94.88,95.0,94.82,94.96,12236.0,73.0023,73.0946,72.9561,73.0638,12236.0
2019-05-21 10:35:00,95.01,95.01,94.69,94.77,15595.0,73.1023,73.1023,72.8561,72.9176,15595.0
2019-05-21 10:40:00,94.8,94.92,94.68,94.91,15566.0,72.9407,73.033,72.8484,73.0253,15566.0
2019-05-21 10:45:00,94.9,95.03,94.88,94.92,10448.0,73.0177,73.1177,73.0023,73.033,10448.0
2019-05-21 10:50:00,94.91,95.01,94.86,94.95,9954.0,73.0253,73.1023,72.9869,73.0561,9954.0
2019-05-21 10:55:00,94.98,95.09,94.93,95.08,11450.0,73.0792,73.1638,73.0407,73.1561,11450.0
2019-05-21 11:00:00,95.1,95.19,94.98,95.0,95301.0,73.1715,73.2408,73.0792,73.0946,95301.0
2019-05-21 11:05:00,94.98,95.24,94.93,95.0,93150.0,73.0792,73.2793,73.0407,73.0946,93150.0
2019-05-21 11:10:00,94.98,95.01,94.86,95.01,24033.0,73.0792,73.1023,72.9869,73.1023,24033.0
2019-05-21 11:15:00,95.05,95.12,94.95,95.09,43261.0,73.1331,73.1869,73.0561,73.1638,43261.0
2019-05-21 11:20:00,95.08,95.18,94.98,95.14,17170.0,73.1561,73.2331,73.0792,73.2023,17170.0
2019-05-21 11:25:00,95.11,95.21,94.95,95.05,10740.0,73.1792,73.2562,73.0561,73.1331,10740.0
2019-05-21 11:30:00,95.09,95.1,95.0,95.05,3001.0,73.1638,73.1715,73.0946,73.1331,3001.0
2019-05-21 11:35:00,95.02,95.02,94.72,94.8,15787.0,73.11,73.11,72.8792,72.9407,15787.0
2019-05-21 11:40:00,94.81,94.93,94.77,94.8,11154.0,72.9484,73.0407,72.9176,72.9407,11154.0
2019-05-21 11:45:00,94.82,94.92,94.82,94.83,6004.0,72.9561,73.033,72.9561,72.9638,6004.0
2019-05-21 11:50:00,94.81,94.81,94.56,94.56,11824.0,72.9484,72.9484,72.7561,72.7561,11824.0
2019-05-21 11:55:00,94.58,94.74,94.57,94.74,19668.0,72.7714,72.8945,72.7637,72.8945,19668.0
2019-05-21 12:00:00,94.78,94.84,94.74,94.84,7138.0,72.9253,72.9715,72.8945,72.9715,7138.0
2019-05-21 12:05:00,94.82,94.89,94.78,94.85,3651.0,72.9561,73.01,72.9253,72.9792,3651.0
2019-05-21 12:10:00,94.85,95.0,94.78,95.0,10208.0,72.9792,73.0946,72.9253,73.0946,10208.0
2019-05-21 12:15:00,95.03,95.03,94.86,94.98,5441.0,73.1177,73.1177,72.9869,73.0792,5441.0
2019-05-21 12:20:00,95.01,95.03,94.93,94.93,4718.0,73.1023,73.1177,73.0407,73.0407,4718.0
2019-05-21 12:25:00,94.95,95.03,94.93,95.01,3845.0,73.0561,73.1177,73.0407,73.1023,3845.0
2019-05-21 12:30:00,95.01,95.04,94.94,95.04,5523.0,73.1023,73.1254,73.0484,73.1254,5523.0
2019-05-21 12:35:00,95.03,95.09,94.97,94.97,7588.0,73.1177,73.1638,73.0715,73.0715,7588.0
2019-05-21 12:40:00,94.97,95.03,94.97,95.03,3081.0,73.0715,73.1177,73.0715,73.1177,3081.0
2019-05-21 12:45:00,95.04,95.07,94.99,95.07,5628.0,73.1254,73.1485,73.0869,73.1485,5628.0
2019-05-21 12:50:00,95.07,95.12,94.99,95.06,6576.0,73.1485,73.1869,73.0869,73.1408,6576.0
2019-05-21 12:55:00,95.03,95.07,95.0,95.03,3647.0,73.1177,73.1485,73.0946,73.1177,3647.0
2019-05-21 13:00:00,95.03,95.09,94.99,95.05,5106.0,73.1177,73.1638,73.0869,73.1331,5106.0
2019-05-21 13:05:00,95.04,95.04,94.89,94.89,7937.0,73.1254,73.1254,73.01,73.01,7937.0
2019-05-21 13:10:00,94.87,94.97,94.87,94.94,5123.0,72.9946,73.0715,72.9946,73.0484,5123.0
2019-05-21 13:15:00,94.95,94.95,94.88,94.94,5773.0,73.0561,73.0561,73.0023,73.0484,5773.0
2019-05-21 13:20:00,94.93,94.93,94.85,94.85,3625.0,73.0407,73.0407,72.9792,72.9792,3625.0
2019-05-21 13:25:00,94.87,94.91,94.83,94.91,6943.0,72.9946,73.0253,72.9638,73.0253,6943.0
2019-05-21 13:30:00,94.9,94.98,94.9,94.93,4518.0,73.0177,73.0792,73.0177,73.0407,4518.0
2019-05-21 13:35:00,94.95,95.02,94.89,95.02,11166.0,73.0561,73.11,73.01,73.11,11166.0
2019-05-21 13:40:00,95.0,95.0,94.92,94.93,4524.0,73.0946,73.0946,73.033,73.0407,4524.0
2019-05-21 13:45:00,94.93,95.06,94.93,95.05,4845.0,73.0407,73.1408,73.0407,73.1331,4845.0
2019-05-21 13:50:00,95.02,95.11,94.99,95.0,4912.0,73.11,73.1792,73.0869,73.0946,4912.0
2019-05-21 13:55:00,95.0,95.04,94.98,95.01,2858.0,73.0946,73.1254,73.0792,73.1023,2858.0
2019-05-21 14:00:00,94.98,95.13,94.98,95.13,5975.0,73.0792,73.1946,73.0792,73.1946,5975.0
2019-05-21 14:05:00,95.12,95.2,95.11,95.18,6274.0,73.1869,73.2485,73.1792,73.2331,6274.0
2019-05-21 14:10:00,95.17,95.18,95.11,95.16,6022.0,73.2254,73.2331,73.1792,73.2177,6022.0
2019-05-21 14:15:00,95.18,95.23,95.16,95.2,11680.0,73.2331,73.2716,73.2177,73.2485,11680.0
2019-05-21 14:20:00,95.2,95.26,95.15,95.23,9005.0,73.2485,73.2946,73.21,73.2716,9005.0
2019-05-21 14:25:00,95.2,95.24,95.14,95.18,9998.0,73.2485,73.2793,73.2023,73.2331,9998.0
2019-05-21 14:30:00,95.15,95.21,95.13,95.18,6517.0,73.21,73.2562,73.1946,73.2331,6517.0
2019-05-21 14:35:00,95.17,95.31,95.17,95.28,5688.0,73.2254,73.3331,73.2254,73.31,5688.0
2019-05-21 14:40:00,95.31,95.49,95.31,95.47,31710.0,73.3331,73.4716,73.3331,73.4562,31710.0
2019-05-21 14:45:00,95.48,95.57,95.42,95.53,14171.0,73.4639,73.5332,73.4178,73.5024,14171.0
2019-05-21 14:50:00,95.52,95.59,95.48,95.53,5072.0,73.4947,73.5486,73.4639,73.5024,5072.0
2019-05-21 14:55:00,95.54,95.55,95.44,95.46,5897.0,73.5101,73.5178,73.4331,73.4485,5897.0
2019-05-21 15:00:00,95.48,95.49,95.4,95.42,7834.0,73.4639,73.4716,73.4024,73.4178,7834.0
2019-05-21 15:05:00,95.41,95.53,95.41,95.49,5931.0,73.4101,73.5024,73.4101,73.4716,5931.0
2019-05-21 15:10:00,95.47,95.48,95.39,95.43,6169.0,73.4562,73.4639,73.3947,73.4254,6169.0
2019-05-21 15:15:00,95.42,95.45,95.36,95.4,9756.0,73.4178,73.4408,73.3716,73.4024,9756.0
2019-05-21 15:20:00,95.41,95.43,95.36,95.38,9717.0,73.4101,73.4254,73.3716,73.387,9717.0
2019-05-21 15:25:00,95.37,95.59,95.37,95.57,15317.0,73.3793,73.5486,73.3793,73.5332,15317.0
2019-05-21 15:30:00,95.58,95.69,95.57,95.66,17640.0,73.5409,73.6255,73.5332,73.6024,17640.0
2019-05-21 15:35:00,95.68,95.9,95.67,95.89,40634.0,73.6178,73.7871,73.6101,73.7794,40634.0
2019-05-21 15:40:00,95.9,95.94,95.82,95.89,28642.0,73.7871,73.8178,73.7255,73.7794,28642.0
2019-05-21 15:45:00,95.88,95.94,95.83,95.86,34517.0,73.7717,73.8178,73.7332,73.7563,34517.0
2019-05-21 15:50:00,95.88,95.9,95.82,95.84,52909.0,73.7717,73.7871,73.7255,73.7409,52909.0
2019-05-21 15:55:00,95.83,95.84,95.63,95.7,135135.0,73.7332,73.7409,73.5793,73.6332,135135.0
2019-05-22 09:30:00,95.02,95.38,94.87,94.91,47325.0,73.11,73.387,72.9946,73.0253,47325.0
2019-05-22 09:35:00,94.92,95.06,94.75,94.98,14918.0,73.033,73.1408,72.9022,73.0792,14918.0
2019-05-22 09:40:00,95.05,95.1,94.89,94.99,11321.0,73.1331,73.1715,73.01,73.0869,11321.0
2019-05-22 09:45:00,95.03,95.08,94.8,94.95,12651.0,73.1177,73.1561,72.9407,73.0561,12651.0
2019-05-22 09:50:00,94.92,95.04,94.86,94.91,16013.0,73.033,73.1254,72.9869,73.0253,16013.0
2019-05-22 09:55:00,94.9,95.33,94.9,95.27,16968.0,73.0177,73.3485,73.0177,73.3023,16968.0
2019-05-22 10:00:00,95.26,95.3,95.14,95.2,10640.0,73.2946,73.3254,73.2023,73.2485,10640.0
2019-05-22 10:05:00,95.23,95.27,94.97,94.98,5100.0,73.2716,73.3023,73.0715,73.0792,5100.0
2019-05-22 10:10:00,94.97,94.97,94.64,94.64,20917.0,73.0715,73.0715,72.8176,72.8176,20917.0
2019-05-22 10:15:00,94.67,94.94,94.61,94.67,42522.0,72.8407,73.0484,72.7945,72.8407,42522.0
2019-05-22 10:20:00,94.67,94.83,94.58,94.8,14495.0,72.8407,72.9638,72.7714,72.9407,14495.0
2019-05-22 10:25:00,94.8,94.83,94.6,94.73,47814.0,72.9407,72.9638,72.7868,72.8869,47814.0
2019-05-22 10:30:00,94.66,94.75,94.41,94.53,34111.0,72.833,72.9022,72.6406,72.733,34111.0
2019-05-22 10:35:00,94.51,94.51,94.13,94.19,16705.0,72.7176,72.7176,72.4252,72.4714,16705.0
2019-05-22 10:40:00,94.19,94.2,93.93,93.94,19214.0,72.4714,72.4791,72.2713,72.279,19214.0
2019-05-22 10:45:00,93.95,94.07,93.82,93.83,13017.0,72.2867,72.379,72.1867,72.1944,13017.0
2019-05-22 10:50:00,93.83,93.95,93.81,93.84,14648.0,72.1944,72.2867,72.179,72.2021,14648.0
2019-05-22 10:55:00,93.81,93.82,93.58,93.72,31932.0,72.179,72.1867,72.002,72.1097,31932.0
2019-05-22 11:00:00,93.72,93.72,93.3,93.41,46305.0,72.1097,72.1097,71.7866,71.8712,46305.0
2019-05-22 11:05:00,93.43,93.56,93.37,93.55,34988.0,71.8866,71.9866,71.8404,71.9789,34988.0
2019-05-22 11:10:00,93.56,93.63,93.43,93.53,55830.0,71.9866,72.0405,71.8866,71.9636,55830.0
2019-05-22 11:15:00,93.52,93.72,93.5,93.61,29860.0,71.9559,72.1097,71.9405,72.0251,29860.0
2019-05-22 11:20:00,93.61,93.63,93.31,93.34,19074.0,72.0251,72.0405,71.7943,71.8174,19074.0
2019-05-22 11:25:00,93.34,93.41,93.21,93.41,12023.0,71.8174,71.8712,71.7173,71.8712,12023.0
2019-05-22 11:30:00,93.41,93.43,93.21,93.21,20837.0,71.8712,71.8866,71.7173,71.7173,20837.0
2019-05-22 11:35:00,93.21,93.25,93.04,93.16,24291.0,71.7173,71.7481,71.5865,71.6789,24291.0
2019-05-22 11:40:00,93.15,93.25,93.13,93.24,13981.0,71.6712,71.7481,71.6558,71.7404,13981.0
2019-05-22 11:45:00,93.22,93.35,93.13,93.35,10089.0,71.725,71.8251,71.6558,71.8251,10089.0
2019-05-22 11:50:00,93.36,93.41,93.12,93.12,50671.0,71.8328,71.8712,71.6481,71.6481,50671.0
2019-05-22 11:55:00,93.1,93.14,92.91,92.97,25602.0,71.6327,71.6635,71.4865,71.5327,25602.0
2019-05-22 12:00:00,92.94,93.01,92.81,92.86,18827.0,71.5096,71.5635,71.4096,71.448,18827.0
2019-05-22 12:05:00,92.86,92.88,92.78,92.81,8951.0,71.448,71.4634,71.3865,71.4096,8951.0
2019-05-22 12:10:00,92.79,92.88,92.72,92.77,23812.0,71.3942,71.4634,71.3403,71.3788,23812.0
2019-05-22 12:15:00,92.81,92.86,92.74,92.84,18857.0,71.4096,71.448,71.3557,71.4327,18857.0
2019-05-22 12:20:00,92.82,92.93,92.81,92.89,8047.0,71.4173,71.5019,71.4096,71.4711,8047.0
2019-05-22 12:25:00,92.87,93.03,92.84,93.0,10300.0,71.4557,71.5788,71.4327,71.5558,10300.0
2019-05-22 12:30:00,93.02,93.04,92.84,92.91,7950.0,71.5711,71.5865,71.4327,71.4865,7950.0
2019-05-22 12:35:00,92.89,93.03,92.82,93.01,27535.0,71.4711,71.5788,71.4173,71.5635,27535.0
2019-05-22 12:40:00,93.02,93.03,92.76,92.83,8367.0,71.5711,71.5788,71.3711,71.425,8367.0
2019-05-22 12:45:00,92.85,92.9,92.71,92.72,5663.0,71.4403,71.4788,71.3326,71.3403,5663.0
2019-05-22 12:50:00,92.72,92.8,92.6,92.76,49330.0,71.3403,71.4019,71.248,71.3711,49330.0
2019-05-22 12:55:00,92.81,92.95,92.81,92.84,8914.0,71.4096,71.5173,71.4096,71.4327,8914.0
2019-05-22 13:00:00,92.82,92.89,92.71,92.71,12445.0,71.4173,71.4711,71.3326,71.3326,12445.0
2019-05-22 13:05:00,92.69,92.69,92.53,92.53,7873.0,71.3172,71.3172,71.1941,71.1941,7873.0
2019-05-22 13:10:00,92.54,92.65,92.51,92.58,4464.0,71.2018,71.2865,71.1787,71.2326,4464.0
2019-05-22 13:15:00,92.58,92.61,92.53,92.58,5412.0,71.2326,71.2557,71.1941,71.2326,5412.0
2019-05-22 13:20:00,92.6,92.66,92.52,92.59,7968.0,71.248,71.2942,71.1864,71.2403,7968.0
2019-05-22 13:25:00,92.58,92.73,92.55,92.73,17342.0,71.2326,71.348,71.2095,71.348,17342.0
2019-05-22 13:30:00,92.72,92.72,92.6,92.62,5500.0,71.3403,71.3403,71.248,71.2634,5500.0
2019-05-22 13:35:00,92.61,92.69,92.58,92.66,3765.0,71.2557,71.3172,71.2326,71.2942,3765.0
2019-05-22 13:40:00,92.68,92.89,92.63,92.83,25778.0,71.3095,71.4711,71.2711,71.425,25778.0
2019-05-22 13:45:00,92.79,92.82,92.7,92.82,7260.0,71.3942,71.4173,71.3249,71.4173,7260.0
2019-05-22 13:50:00,92.84,92.86,92.71,92.82,7668.0,71.4327,71.448,71.3326,71.4173,7668.0
2019-05-22 13:55:00,92.84,92.95,92.78,92.82,7516.0,71.4327,71.5173,71.3865,71.4173,7516.0
2019-05-22 14:00:00,92.82,92.82,92.63,92.63,8404.0,71.4173,71.4173,71.2711,71.2711,8404.0
2019-05-22 14:05:00,92.65,92.67,92.58,92.58,11236.0,71.2865,71.3019,71.2326,71.2326,11236.0
2019-05-22 14:10:00,92.58,92.62,92.52,92.54,10289.0,71.2326,71.2634,71.1864,71.2018,10289.0
2019-05-22 14:15:00,92.56,92.57,92.49,92.53,9433.0,71.2172,71.2249,71.1634,71.1941,9433.0
2019-05-22 14:20:00,92.55,92.62,92.51,92.57,11295.0,71.2095,71.2634,71.1787,71.2249,11295.0
2019-05-22 14:25:00,92.56,92.71,92.51,92.53,25672.0,71.2172,71.3326,71.1787,71.1941,25672.0
2019-05-22 14:30:00,92.53,92.63,92.48,92.6,10084.0,71.1941,71.2711,71.1557,71.248,10084.0
2019-05-22 14:35:00,92.62,92.73,92.59,92.71,13778.0,71.2634,71.348,71.2403,71.3326,13778.0
2019-05-22 14:40:00,92.7,92.7,92.59,92.62,9430.0,71.3249,71.3249,71.2403,71.2634,9430.0
2019-05-22 14:45:00,92.61,92.71,92.57,92.69,16115.0,71.2557,71.3326,71.2249,71.3172,16115.0
2019-05-22 14:50:00,92.69,92.74,92.5,92.5,19011.0,71.3172,71.3557,71.1711,71.1711,19011.0
2019-05-22 14:55:00,92.53,92.61,92.39,92.4,20287.0,71.1941,71.2557,71.0864,71.0941,20287.0
2019-05-22 15:00:00,92.43,92.6,92.43,92.6,12481.0,71.1172,71.248,71.1172,71.248,12481.0
2019-05-22 15:05:00,92.61,92.84,92.61,92.72,27071.0,71.2557,71.4327,71.2557,71.3403,27071.0
2019-05-22 15:10:00,92.73,92.79,92.69,92.74,21006.0,71.348,71.3942,71.3172,71.3557,21006.0
2019-05-22 15:15:00,92.76,92.76,92.61,92.7,16416.0,71.3711,71.3711,71.2557,71.3249,16416.0
2019-05-22 15:20:00,92.72,92.94,92.69,92.94,16063.0,71.3403,71.5096,71.3172,71.5096,16063.0
2019-05-22 15:25:00,92.94,93.01,92.82,92.84,41437.0,71.5096,71.5635,71.4173,71.4327,41437.0
2019-05-22 15:30:00,92.84,92.88,92.74,92.77,28058.0,71.4327,71.4634,71.3557,71.3788,28058.0
2019-05-22 15:35:00,92.76,92.77,92.68,92.74,33029.0,71.3711,71.3788,71.3095,71.3557,33029.0
2019-05-22 15:40:00,92.74,92.84,92.71,92.84,17788.0,71.3557,71.4327,71.3326,71.4327,17788.0
2019-05-22 15:45:00,92.82,92.82,92.66,92.77,40456.0,71.4173,71.4173,71.2942,71.3788,40456.0
2019-05-22 15:50:00,92.78,92.97,92.78,92.97,63246.0,71.3865,71.5327,71.3865,71.5327,63246.0
2019-05-22 15:55:00,92.94,93.08,92.89,92.9,188296.0,71.5096,71.6173,71.4711,71.4788,188296.0
2019-05-23 09:30:00,91.05,91.05,89.23,89.23,77578.0,70.0554,70.0554,68.6551,68.6551,77578.0
2019-05-23 09:35:00,89.24,89.58,88.8,88.8,62303.0,68.6628,68.9244,68.3242,68.3242,62303.0
2019-05-23 09:40:00,88.88,88.88,87.94,88.14,80683.0,68.3858,68.3858,67.6625,67.8164,80683.0
2019-05-23 09:45:00,88.08,88.82,87.96,88.51,93205.0,67.7702,68.3396,67.6779,68.1011,93205.0
2019-05-23 09:50:00,88.5,88.72,88.23,88.44,100657.0,68.0934,68.2627,67.8856,68.0472,100657.0
2019-05-23 09:55:00,88.44,88.69,88.15,88.33,33242.0,68.0472,68.2396,67.8241,67.9626,33242.0
2019-05-23 10:00:00,88.34,88.73,88.26,88.56,53932.0,67.9703,68.2704,67.9087,68.1396,53932.0
2019-05-23 10:05:00,88.55,88.66,88.2,88.23,36097.0,68.1319,68.2165,67.8626,67.8856,36097.0
2019-05-23 10:10:00,88.23,88.27,88.0,88.16,46246.0,67.8856,67.9164,67.7087,67.8318,46246.0
2019-05-23 10:15:00,88.16,88.22,87.67,87.68,87224.0,67.8318,67.8779,67.4548,67.4625,87224.0
2019-05-23 10:20:00,87.68,87.91,87.51,87.54,34297.0,67.4625,67.6394,67.3317,67.3547,34297.0
2019-05-23 10:25:00,87.55,87.59,87.25,87.56,83820.0,67.3624,67.3932,67.1316,67.3701,83820.0
2019-05-23 10:30:00,87.53,88.1,87.35,88.09,112188.0,67.3471,67.7856,67.2086,67.7779,112188.0
2019-05-23 10:35:00,88.1,88.1,87.8,87.98,28767.0,67.7856,67.7856,67.5548,67.6933,28767.0
2019-05-23 10:40:00,88.0,88.05,87.71,87.82,68974.0,67.7087,67.7471,67.4855,67.5702,68974.0
2019-05-23 10:45:00,87.75,88.1,87.65,88.08,38300.0,67.5163,67.7856,67.4394,67.7702,38300.0
2019-05-23 10:50:00,88.11,88.3,87.92,88.21,144560.0,67.7933,67.9395,67.6471,67.8703,144560.0
2019-05-23 10:55:00,88.2,88.28,88.11,88.16,19605.0,67.8626,67.9241,67.7933,67.8318,19605.0
2019-05-23 11:00:00,88.16,88.39,87.95,88.35,66134.0,67.8318,68.0088,67.6702,67.978,66134.0
2019-05-23 11:05:00,88.36,88.46,88.14,88.41,32197.0,67.9857,68.0626,67.8164,68.0241,32197.0
2019-05-23 11:10:00,88.38,88.76,88.33,88.69,42181.0,68.0011,68.2934,67.9626,68.2396,42181.0
2019-05-23 11:15:00,88.67,88.67,88.42,88.47,40561.0,68.2242,68.2242,68.0318,68.0703,40561.0
2019-05-23 11:20:00,88.44,88.59,88.18,88.29,43138.0,68.0472,68.1626,67.8472,67.9318,43138.0
2019-05-23 11:25:00,88.28,88.47,88.14,88.14,34797.0,67.9241,68.0703,67.8164,67.8164,34797.0
2019-05-23 11:30:00,88.14,88.25,88.0,88.16,32701.0,67.8164,67.901,67.7087,67.8318,32701.0
2019-05-23 11:35:00,88.14,88.22,88.01,88.17,38395.0,67.8164,67.8779,67.7164,67.8395,38395.0
2019-05-23 11:40:00,88.15,88.21,88.0,88.17,16075.0,67.8241,67.8703,67.7087,67.8395,16075.0
2019-05-23 11:45:00,88.18,88.2,88.0,88.19,31653.0,67.8472,67.8626,67.7087,67.8549,31653.0
2019-05-23 11:50:00,88.16,88.21,88.02,88.02,79448.0,67.8318,67.8703,67.7241,67.7241,79448.0
2019-05-23 11:55:00,88.0,88.1,87.95,88.07,36977.0,67.7087,67.7856,67.6702,67.7625,36977.0
2019-05-23 12:00:00,88.1,88.31,88.03,88.26,27278.0,67.7856,67.9472,67.7318,67.9087,27278.0
2019-05-23 12:05:00,88.26,88.36,88.11,88.16,21898.0,67.9087,67.9857,67.7933,67.8318,21898.0
2019-05-23 12:10:00,88.17,88.38,88.17,88.32,8810.0,67.8395,68.0011,67.8395,67.9549,8810.0
2019-05-23 12:15:00,88.33,88.36,88.12,88.17,22887.0,67.9626,67.9857,67.801,67.8395,22887.0
2019-05-23 12:20:00,88.19,88.22,88.01,88.09,24554.0,67.8549,67.8779,67.7164,67.7779,24554.0
2019-05-23 12:25:00,88.09,88.18,88.03,88.15,62791.0,67.7779,67.8472,67.7318,67.8241,62791.0
2019-05-23 12:30:00,88.13,88.18,88.07,88.18,22632.0,67.8087,67.8472,67.7625,67.8472,22632.0
2019-05-23 12:35:00,88.19,88.2,88.06,88.07,34475.0,67.8549,67.8626,67.7548,67.7625,34475.0
2019-05-23 12:40:00,88.09,88.16,88.04,88.07,69516.0,67.7779,67.8318,67.7395,67.7625,69516.0
2019-05-23 12:45:00,88.07,88.34,88.01,88.33,24840.0,67.7625,67.9703,67.7164,67.9626,24840.0
2019-05-23 12:50:00,88.33,88.39,88.16,88.34,51385.0,67.9626,68.0088,67.8318,67.9703,51385.0
2019-05-23 12:55:00,88.34,88.35,88.06,88.12,17949.0,67.9703,67.978,67.7548,67.801,17949.0
2019-05-23 13:00:00,88.11,88.11,87.99,88.07,54563.0,67.7933,67.7933,67.701,67.7625,54563.0
2019-05-23 13:05:00,88.1,88.18,88.04,88.08,10088.0,67.7856,67.8472,67.7395,67.7702,10088.0
2019-05-23 13:10:00,88.05,88.08,87.92,87.94,16100.0,67.7471,67.7702,67.6471,67.6625,16100.0
2019-05-23 13:15:00,87.95,87.96,87.78,87.84,39823.0,67.6702,67.6779,67.5394,67.5856,39823.0
2019-05-23 13:20:00,87.84,87.9,87.7,87.89,24327.0,67.5856,67.6317,67.4779,67.624,24327.0
2019-05-23 13:25:00,87.88,88.11,87.83,88.04,12195.0,67.6163,67.7933,67.5779,67.7395,12195.0
2019-05-23 13:30:00,88.03,88.1,87.97,88.09,8988.0,67.7318,67.7856,67.6856,67.7779,8988.0
2019-05-23 13:35:00,88.12,88.3,88.03,88.26,20090.0,67.801,67.9395,67.7318,67.9087,20090.0
2019-05-23 13:40:00,88.27,88.27,88.06,88.08,11840.0,67.9164,67.9164,67.7548,67.7702,11840.0
2019-05-23 13:45:00,88.08,88.11,88.02,88.02,73449.0,67.7702,67.7933,67.7241,67.7241,73449.0
2019-05-23 13:50:00,88.03,88.05,87.89,87.89,27678.0,67.7318,67.7471,67.624,67.624,27678.0
2019-05-23 13:55:00,87.89,88.05,87.82,88.03,22212.0,67.624,67.7471,67.5702,67.7318,22212.0
2019-05-23 14:00:00,88.05,88.11,87.88,87.92,25464.0,67.7471,67.7933,67.6163,67.6471,25464.0
2019-05-23 14:05:00,87.91,88.01,87.9,87.98,19649.0,67.6394,67.7164,67.6317,67.6933,19649.0
2019-05-23 14:10:00,88.01,88.04,87.87,87.91,19400.0,67.7164,67.7395,67.6087,67.6394,19400.0
2019-05-23 14:15:00,87.92,88.0,87.89,87.99,13492.0,67.6471,67.7087,67.624,67.701,13492.0
2019-05-23 14:20:00,88.0,88.21,87.99,88.18,22528.0,67.7087,67.8703,67.701,67.8472,22528.0
2019-05-23 14:25:00,88.18,88.18,88.07,88.07,30944.0,67.8472,67.8472,67.7625,67.7625,30944.0
2019-05-23 14:30:00,88.11,88.15,88.0,88.15,24908.0,67.7933,67.8241,67.7087,67.8241,24908.0
2019-05-23 14:35:00,88.15,88.18,88.08,88.08,14792.0,67.8241,67.8472,67.7702,67.7702,14792.0
2019-05-23 14:40:00,88.07,88.13,87.9,87.93,19823.0,67.7625,67.8087,67.6317,67.6548,19823.0
2019-05-23 14:45:00,87.94,88.0,87.8,87.8,16806.0,67.6625,67.7087,67.5548,67.5548,16806.0
2019-05-23 14:50:00,87.81,88.06,87.8,88.06,30581.0,67.5625,67.7548,67.5548,67.7548,30581.0
2019-05-23 14:55:00,88.07,88.08,87.97,88.06,17040.0,67.7625,67.7702,67.6856,67.7548,17040.0
2019-05-23 15:00:00,88.04,88.11,87.9,87.9,19736.0,67.7395,67.7933,67.6317,67.6317,19736.0
2019-05-23 15:05:00,87.91,88.02,87.89,87.92,16985.0,67.6394,67.7241,67.624,67.6471,16985.0
2019-05-23 15:10:00,87.91,87.97,87.88,87.97,17243.0,67.6394,67.6856,67.6163,67.6856,17243.0
2019-05-23 15:15:00,87.99,88.39,87.95,88.27,23876.0,67.701,68.0088,67.6702,67.9164,23876.0
2019-05-23 15:20:00,88.27,88.56,88.27,88.45,24100.0,67.9164,68.1396,67.9164,68.0549,24100.0
2019-05-23 15:25:00,88.43,88.66,88.43,88.61,23295.0,68.0395,68.2165,68.0395,68.178,23295.0
2019-05-23 15:30:00,88.59,88.97,88.5,88.88,51564.0,68.1626,68.455,68.0934,68.3858,51564.0
2019-05-23 15:35:00,88.88,89.05,88.85,88.87,52521.0,68.3858,68.5166,68.3627,68.3781,52521.0
2019-05-23 15:40:00,88.85,88.88,88.54,88.72,70420.0,68.3627,68.3858,68.1242,68.2627,70420.0
2019-05-23 15:45:00,88.72,88.83,88.59,88.65,60372.0,68.2627,68.3473,68.1626,68.2088,60372.0
2019-05-23 15:50:00,88.66,88.87,88.6,88.8,78883.0,68.2165,68.3781,68.1703,68.3242,78883.0
2019-05-23 15:55:00,88.81,88.88,88.65,88.82,144306.0,68.3319,68.3858,68.2088,68.3396,144306.0
2019-05-24 09:30:00,89.78,90.5,89.65,89.85,44452.0,69.0782,69.6322,68.9782,69.1321,44452.0
2019-05-24 09:35:00,89.86,89.86,89.23,89.35,18007.0,69.1398,69.1398,68.6551,68.7474,18007.0
2019-05-24 09:40:00,89.45,89.51,89.1,89.16,10985.0,68.8243,68.8705,68.555,68.6012,10985.0
2019-05-24 09:45:00,89.27,89.27,88.75,88.93,21597.0,68.6858,68.6858,68.2857,68.4242,21597.0
2019-05-24 09:50:00,88.94,88.98,88.78,88.88,14518.0,68.4319,68.4627,68.3088,68.3858,14518.0
2019-05-24 09:55:00,88.88,89.2,88.88,89.11,15597.0,68.3858,68.632,68.3858,68.5627,15597.0
2019-05-24 10:00:00,89.17,89.32,89.12,89.31,25246.0,68.6089,68.7243,68.5704,68.7166,25246.0
2019-05-24 10:05:00,89.31,89.35,88.86,88.86,30858.0,68.7166,68.7474,68.3704,68.3704,30858.0
2019-05-24 10:10:00,88.88,89.04,88.86,88.95,35578.0,68.3858,68.5089,68.3704,68.4396,35578.0
2019-05-24 10:15:00,88.97,89.18,88.97,89.14,38348.0,68.455,68.6166,68.455,68.5858,38348.0
2019-05-24 10:20:00,89.14,89.23,88.97,89.08,33007.0,68.5858,68.6551,68.455,68.5396,33007.0
2019-05-24 10:25:00,89.09,89.15,88.93,88.93,26315.0,68.5473,68.5935,68.4242,68.4242,26315.0
2019-05-24 10:30:00,88.92,88.99,88.72,88.72,11716.0,68.4165,68.4704,68.2627,68.2627,11716.0
2019-05-24 10:35:00,88.7,88.7,88.46,88.5,15510.0,68.2473,68.2473,68.0626,68.0934,15510.0
2019-05-24 10:40:00,88.48,88.48,88.32,88.37,19243.0,68.078,68.078,67.9549,67.9934,19243.0
2019-05-24 10:45:00,88.37,88.51,88.13,88.13,8320.0,67.9934,68.1011,67.8087,67.8087,8320.0
2019-05-24 10:50:00,88.16,88.17,87.92,87.95,14584.0,67.8318,67.8395,67.6471,67.6702,14584.0
2019-05-24 10:55:00,87.91,88.09,87.87,87.96,15587.0,67.6394,67.7779,67.6087,67.6779,15587.0
2019-05-24 11:00:00,87.96,88.02,87.8,87.86,58000.0,67.6779,67.7241,67.5548,67.601,58000.0
2019-05-24 11:05:00,87.86,87.87,87.59,87.63,98350.0,67.601,67.6087,67.3932,67.424,98350.0
2019-05-24 11:10:00,87.66,87.67,87.27,87.29,44649.0,67.4471,67.4548,67.147,67.1624,44649.0
2019-05-24 11:15:00,87.3,87.45,87.19,87.44,17098.0,67.1701,67.2855,67.0854,67.2778,17098.0
2019-05-24 11:20:00,87.43,87.54,87.31,87.53,48413.0,67.2701,67.3547,67.1778,67.3471,48413.0
2019-05-24 11:25:00,87.52,87.55,87.35,87.36,39759.0,67.3394,67.3624,67.2086,67.2163,39759.0
2019-05-24 11:30:00,87.36,87.55,87.35,87.38,32791.0,67.2163,67.3624,67.2086,67.2316,32791.0
2019-05-24 11:35:00,87.38,87.48,87.29,87.31,25696.0,67.2316,67.3086,67.1624,67.1778,25696.0
2019-05-24 11:40:00,87.32,87.44,87.24,87.34,29552.0,67.1855,67.2778,67.1239,67.2009,29552.0
2019-05-24 11:45:00,87.33,87.38,87.24,87.26,17382.0,67.1932,67.2316,67.1239,67.1393,17382.0
2019-05-24 11:50:00,87.32,87.39,87.25,87.34,10947.0,67.1855,67.2393,67.1316,67.2009,10947.0
2019-05-24 11:55:00,87.33,87.35,87.2,87.22,17735.0,67.1932,67.2086,67.0931,67.1085,17735.0
2019-05-24 12:00:00,87.22,87.23,87.14,87.17,28260.0,67.1085,67.1162,67.047,67.0701,28260.0
2019-05-24 12:05:00,87.19,87.22,87.07,87.12,17214.0,67.0854,67.1085,66.9931,67.0316,17214.0
2019-05-24 12:10:00,87.14,87.15,87.04,87.05,13765.0,67.047,67.0547,66.97,66.9777,13765.0
2019-05-24 12:15:00,87.07,87.07,86.86,86.98,32507.0,66.9931,66.9931,66.8315,66.9239,32507.0
2019-05-24 12:20:00,87.0,87.02,86.95,86.98,25981.0,66.9393,66.9546,66.9008,66.9239,25981.0
2019-05-24 12:25:00,86.98,87.06,86.96,87.02,76152.0,66.9239,66.9854,66.9085,66.9546,76152.0
2019-05-24 12:30:00,87.02,87.25,86.99,87.23,29547.0,66.9546,67.1316,66.9316,67.1162,29547.0
2019-05-24 12:35:00,87.25,87.42,87.25,87.36,20968.0,67.1316,67.2624,67.1316,67.2163,20968.0
2019-05-24 12:40:00,87.34,87.37,87.19,87.25,27124.0,67.2009,67.2239,67.0854,67.1316,27124.0
2019-05-24 12:45:00,87.24,87.3,87.18,87.2,54773.0,67.1239,67.1701,67.0778,67.0931,54773.0
2019-05-24 12:50:00,87.2,87.24,87.16,87.23,6539.0,67.0931,67.1239,67.0624,67.1162,6539.0
2019-05-24 12:55:00,87.23,87.28,87.14,87.27,39074.0,67.1162,67.1547,67.047,67.147,39074.0
2019-05-24 13:00:00,87.27,87.34,87.23,87.23,23800.0,67.147,67.2009,67.1162,67.1162,23800.0
2019-05-24 13:05:00,87.25,87.26,87.1,87.17,30240.0,67.1316,67.1393,67.0162,67.0701,30240.0
2019-05-24 13:10:00,87.17,87.21,87.09,87.14,22449.0,67.0701,67.1008,67.0085,67.047,22449.0
2019-05-24 13:15:00,87.14,87.28,87.03,87.15,96634.0,67.047,67.1547,66.9623,67.0547,96634.0
2019-05-24 13:20:00,87.15,87.16,87.03,87.1,62833.0,67.0547,67.0624,66.9623,67.0162,62833.0
2019-05-24 13:25:00,87.11,87.12,86.98,86.99,32031.0,67.0239,67.0316,66.9239,66.9316,32031.0
2019-05-24 13:30:00,87.01,87.08,87.01,87.01,15913.0,66.947,67.0008,66.947,66.947,15913.0
2019-05-24 13:35:00,87.01,87.09,86.91,87.01,19394.0,66.947,67.0085,66.87,66.947,19394.0
2019-05-24 13:40:00,87.01,87.01,86.95,87.0,13446.0,66.947,66.947,66.9008,66.9393,13446.0
2019-05-24 13:45:00,87.0,87.01,86.94,87.01,12605.0,66.9393,66.947,66.8931,66.947,12605.0
2019-05-24 13:50:00,87.01,87.03,86.98,86.98,24419.0,66.947,66.9623,66.9239,66.9239,24419.0
2019-05-24 13:55:00,86.99,87.01,86.87,87.01,18039.0,66.9316,66.947,66.8392,66.947,18039.0
2019-05-24 14:00:00,87.0,87.02,86.96,86.98,17915.0,66.9393,66.9546,66.9085,66.9239,17915.0
2019-05-24 14:05:00,86.97,86.99,86.89,86.98,12167.0,66.9162,66.9316,66.8546,66.9239,12167.0
2019-05-24 14:10:00,86.96,86.96,86.79,86.79,16517.0,66.9085,66.9085,66.7777,66.7777,16517.0
2019-05-24 14:15:00,86.79,86.82,86.71,86.74,30830.0,66.7777,66.8008,66.7161,66.7392,30830.0
2019-05-24 14:20:00,86.78,86.78,86.71,86.76,42319.0,66.77,66.77,66.7161,66.7546,42319.0
2019-05-24 14:25:00,86.76,86.99,86.74,86.89,16263.0,66.7546,66.9316,66.7392,66.8546,16263.0
2019-05-24 14:30:00,86.9,86.92,86.8,86.8,15215.0,66.8623,66.8777,66.7854,66.7854,15215.0
2019-05-24 14:35:00,86.8,86.8,86.72,86.73,33699.0,66.7854,66.7854,66.7238,66.7315,33699.0
2019-05-24 14:40:00,86.73,86.78,86.72,86.75,32548.0,66.7315,66.77,66.7238,66.7469,32548.0
2019-05-24 14:45:00,86.75,86.94,86.74,86.87,21712.0,66.7469,66.8931,66.7392,66.8392,21712.0
2019-05-24 14:50:00,86.86,86.94,86.85,86.86,24424.0,66.8315,66.8931,66.8238,66.8315,24424.0
2019-05-24 14:55:00,86.88,86.96,86.83,86.93,29980.0,66.8469,66.9085,66.8085,66.8854,29980.0
2019-05-24 15:00:00,86.92,86.99,86.87,86.94,37339.0,66.8777,66.9316,66.8392,66.8931,37339.0
2019-05-24 15:05:00,86.95,86.95,86.83,86.9,23943.0,66.9008,66.9008,66.8085,66.8623,23943.0
2019-05-24 15:10:00,86.9,87.05,86.89,87.05,71542.0,66.8623,66.9777,66.8546,66.9777,71542.0
2019-05-24 15:15:00,87.04,87.12,86.91,86.97,77883.0,66.97,67.0316,66.87,66.9162,77883.0
2019-05-24 15:20:00,86.97,87.02,86.87,86.89,28560.0,66.9162,66.9546,66.8392,66.8546,28560.0
2019-05-24 15:25:00,86.88,86.98,86.84,86.98,51126.0,66.8469,66.9239,66.8162,66.9239,51126.0
2019-05-24 15:30:00,86.98,87.0,86.9,86.95,69222.0,66.9239,66.9393,66.8623,66.9008,69222.0
2019-05-24 15:35:00,86.96,86.97,86.85,86.9,61662.0,66.9085,66.9162,66.8238,66.8623,61662.0
2019-05-24 15:40:00,86.9,87.09,86.9,87.09,42712.0,66.8623,67.0085,66.8623,67.0085,42712.0
2019-05-24 15:45:00,87.09,87.32,87.08,87.23,83027.0,67.0085,67.1855,67.0008,67.1162,83027.0
2019-05-24 15:50:00,87.23,87.26,87.12,87.26,81974.0,67.1162,67.1393,67.0316,67.1393,81974.0
2019-05-24 15:55:00,87.25,87.31,86.99,87.15,222885.0,67.1316,67.1778,66.9316,67.0547,222885.0
2019-05-28 09:30:00,87.69,88.1,87.5,87.78,45778.0,67.4702,67.7856,67.324,67.5394,45778.0
2019-05-28 09:35:00,87.83,88.07,87.61,87.65,27492.0,67.5779,67.7625,67.4086,67.4394,27492.0
2019-05-28 09:40:00,87.7,88.01,87.58,87.58,20753.0,67.4779,67.7164,67.3855,67.3855,20753.0
2019-05-28 09:45:00,87.7,88.13,87.7,88.0,14214.0,67.4779,67.8087,67.4779,67.7087,14214.0
2019-05-28 09:50:00,88.0,88.25,87.83,88.23,39329.0,67.7087,67.901,67.5779,67.8856,39329.0
2019-05-28 09:55:00,88.2,88.38,88.03,88.09,16948.0,67.8626,68.0011,67.7318,67.7779,16948.0
2019-05-28 10:00:00,88.09,88.25,87.92,87.96,51753.0,67.7779,67.901,67.6471,67.6779,51753.0
2019-05-28 10:05:00,87.94,88.17,87.91,87.97,20128.0,67.6625,67.8395,67.6394,67.6856,20128.0
2019-05-28 10:10:00,87.94,87.94,87.77,87.85,13404.0,67.6625,67.6625,67.5317,67.5933,13404.0
2019-05-28 10:15:00,87.83,87.99,87.65,87.74,17908.0,67.5779,67.701,67.4394,67.5086,17908.0
2019-05-28 10:20:00,87.75,87.91,87.74,87.77,13173.0,67.5163,67.6394,67.5086,67.5317,13173.0
2019-05-28 10:25:00,87.75,87.78,87.54,87.67,23655.0,67.5163,67.5394,67.3547,67.4548,23655.0
2019-05-28 10:30:00,87.67,87.72,87.47,87.47,22089.0,67.4548,67.4932,67.3009,67.3009,22089.0
2019-05-28 10:35:00,87.46,87.46,87.06,87.09,30460.0,67.2932,67.2932,66.9854,67.0085,30460.0
2019-05-28 10:40:00,87.09,87.34,87.07,87.24,58500.0,67.0085,67.2009,66.9931,67.1239,58500.0
2019-05-28 10:45:00,87.2,87.48,87.15,87.41,42312.0,67.0931,67.3086,67.0547,67.2547,42312.0
2019-05-28 10:50:00,87.41,87.42,86.96,87.1,19028.0,67.2547,67.2624,66.9085,67.0162,19028.0
2019-05-28 10:55:00,87.08,87.23,87.04,87.18,13501.0,67.0008,67.1162,66.97,67.0778,13501.0
2019-05-28 11:00:00,87.17,87.57,87.17,87.44,22290.0,67.0701,67.3778,67.0701,67.2778,22290.0
2019-05-28 11:05:00,87.45,87.77,87.45,87.74,18202.0,67.2855,67.5317,67.2855,67.5086,18202.0
2019-05-28 11:10:00,87.73,87.8,87.57,87.68,30453.0,67.5009,67.5548,67.3778,67.4625,30453.0
2019-05-28 11:15:00,87.68,87.81,87.62,87.77,12206.0,67.4625,67.5625,67.4163,67.5317,12206.0
2019-05-28 11:20:00,87.73,87.75,87.61,87.66,13820.0,67.5009,67.5163,67.4086,67.4471,13820.0
2019-05-28 11:25:00,87.67,87.75,87.39,87.4,20272.0,67.4548,67.5163,67.2393,67.247,20272.0
2019-05-28 11:30:00,87.39,87.39,87.22,87.34,15186.0,67.2393,67.2393,67.1085,67.2009,15186.0
2019-05-28 11:35:00,87.34,87.54,87.31,87.5,11051.0,67.2009,67.3547,67.1778,67.324,11051.0
2019-05-28 11:40:00,87.54,87.67,87.52,87.63,9934.0,67.3547,67.4548,67.3394,67.424,9934.0
2019-05-28 11:45:00,87.63,87.63,87.41,87.41,5270.0,67.424,67.424,67.2547,67.2547,5270.0
2019-05-28 11:50:00,87.39,87.47,87.31,87.33,8878.0,67.2393,67.3009,67.1778,67.1932,8878.0
2019-05-28 11:55:00,87.31,87.41,87.22,87.35,18069.0,67.1778,67.2547,67.1085,67.2086,18069.0
2019-05-28 12:00:00,87.36,87.5,87.36,87.37,12908.0,67.2163,67.324,67.2163,67.2239,12908.0
2019-05-28 12:05:00,87.39,87.45,87.33,87.33,4285.0,67.2393,67.2855,67.1932,67.1932,4285.0
2019-05-28 12:10:00,87.33,87.55,87.31,87.54,7635.0,67.1932,67.3624,67.1778,67.3547,7635.0
2019-05-28 12:15:00,87.56,87.65,87.52,87.6,11607.0,67.3701,67.4394,67.3394,67.4009,11607.0
2019-05-28 12:20:00,87.63,87.66,87.56,87.57,10563.0,67.424,67.4471,67.3701,67.3778,10563.0
2019-05-28 12:25:00,87.59,87.69,87.59,87.6,5614.0,67.3932,67.4702,67.3932,67.4009,5614.0
2019-05-28 12:30:00,87.6,87.65,87.43,87.5,17242.0,67.4009,67.4394,67.2701,67.324,17242.0
2019-05-28 12:35:00,87.5,87.52,87.39,87.44,19778.0,67.324,67.3394,67.2393,67.2778,19778.0
2019-05-28 12:40:00,87.42,87.44,87.35,87.35,8293.0,67.2624,67.2778,67.2086,67.2086,8293.0
2019-05-28 12:45:00,87.34,87.48,87.3,87.35,13492.0,67.2009,67.3086,67.1701,67.2086,13492.0
2019-05-28 12:50:00,87.34,87.46,87.33,87.33,7538.0,67.2009,67.2932,67.1932,67.1932,7538.0
2019-05-28 12:55:00,87.32,87.38,87.27,87.28,11472.0,67.1855,67.2316,67.147,67.1547,11472.0
2019-05-28 13:00:00,87.28,87.57,87.27,87.46,14072.0,67.1547,67.3778,67.147,67.2932,14072.0
2019-05-28 13:05:00,87.45,87.59,87.45,87.51,11269.0,67.2855,67.3932,67.2855,67.3317,11269.0
2019-05-28 13:10:00,87.52,87.64,87.5,87.59,10564.0,67.3394,67.4317,67.324,67.3932,10564.0
2019-05-28 13:15:00,87.59,87.7,87.55,87.55,10947.0,67.3932,67.4779,67.3624,67.3624,10947.0
2019-05-28 13:20:00,87.56,87.62,87.55,87.59,12396.0,67.3701,67.4163,67.3624,67.3932,12396.0
2019-05-28 13:25:00,87.57,87.63,87.52,87.56,19558.0,67.3778,67.424,67.3394,67.3701,19558.0
2019-05-28 13:30:00,87.55,87.71,87.54,87.66,13878.0,67.3624,67.4855,67.3547,67.4471,13878.0
2019-05-28 13:35:00,87.65,87.8,87.64,87.67,12835.0,67.4394,67.5548,67.4317,67.4548,12835.0
2019-05-28 13:40:00,87.7,87.79,87.67,87.7,14485.0,67.4779,67.5471,67.4548,67.4779,14485.0
2019-05-28 13:45:00,87.68,87.75,87.59,87.73,16630.0,67.4625,67.5163,67.3932,67.5009,16630.0
2019-05-28 13:50:00,87.72,87.78,87.59,87.62,25439.0,67.4932,67.5394,67.3932,67.4163,25439.0
2019-05-28 13:55:00,87.62,87.71,87.56,87.64,19437.0,67.4163,67.4855,67.3701,67.4317,19437.0
2019-05-28 14:00:00,87.65,87.67,87.46,87.46,15348.0,67.4394,67.4548,67.2932,67.2932,15348.0
2019-05-28 14:05:00,87.46,87.52,87.43,87.44,12566.0,67.2932,67.3394,67.2701,67.2778,12566.0
2019-05-28 14:10:00,87.44,87.51,87.31,87.41,49699.0,67.2778,67.3317,67.1778,67.2547,49699.0
2019-05-28 14:15:00,87.4,87.54,87.38,87.49,12677.0,67.247,67.3547,67.2316,67.3163,12677.0
2019-05-28 14:20:00,87.47,87.5,87.38,87.42,12942.0,67.3009,67.324,67.2316,67.2624,12942.0
2019-05-28 14:25:00,87.42,87.49,87.36,87.39,14063.0,67.2624,67.3163,67.2163,67.2393,14063.0
2019-05-28 14:30:00,87.4,87.44,87.31,87.36,17726.0,67.247,67.2778,67.1778,67.2163,17726.0
2019-05-28 14:35:00,87.35,87.35,87.17,87.22,11505.0,67.2086,67.2086,67.0701,67.1085,11505.0
2019-05-28 14:40:00,87.21,87.21,87.03,87.09,18343.0,67.1008,67.1008,66.9623,67.0085,18343.0
2019-05-28 14:45:00,87.11,87.26,87.09,87.25,12051.0,67.0239,67.1393,67.0085,67.1316,12051.0
2019-05-28 14:50:00,87.25,87.41,87.23,87.38,53709.0,67.1316,67.2547,67.1162,67.2316,53709.0
2019-05-28 14:55:00,87.37,87.49,87.37,87.48,12713.0,67.2239,67.3163,67.2239,67.3086,12713.0
2019-05-28 15:00:00,87.47,87.47,87.33,87.39,16007.0,67.3009,67.3009,67.1932,67.2393,16007.0
2019-05-28 15:05:00,87.39,87.61,87.38,87.45,16608.0,67.2393,67.4086,67.2316,67.2855,16608.0
2019-05-28 15:10:00,87.45,87.5,87.38,87.5,16419.0,67.2855,67.324,67.2316,67.324,16419.0
2019-05-28 15:15:00,87.49,87.59,87.49,87.5,9722.0,67.3163,67.3932,67.3163,67.324,9722.0
2019-05-28 15:20:00,87.5,87.51,87.41,87.48,21316.0,67.324,67.3317,67.2547,67.3086,21316.0
2019-05-28 15:25:00,87.48,87.56,87.38,87.4,17417.0,67.3086,67.3701,67.2316,67.247,17417.0
2019-05-28 15:30:00,87.4,87.4,87.24,87.31,32331.0,67.247,67.247,67.1239,67.1778,32331.0
2019-05-28 15:35:00,87.32,87.34,87.24,87.3,33669.0,67.1855,67.2009,67.1239,67.1701,33669.0
2019-05-28 15:40:00,87.3,87.37,87.23,87.23,44506.0,67.1701,67.2239,67.1162,67.1162,44506.0
2019-05-28 15:45:00,87.23,87.36,87.23,87.3,40023.0,67.1162,67.2163,67.1162,67.1701,40023.0
2019-05-28 15:50:00,87.27,87.4,87.23,87.3,83863.0,67.147,67.247,67.1162,67.1701,83863.0
2019-05-28 15:55:00,87.31,87.36,87.12,87.12,144867.0,67.1778,67.2163,67.0316,67.0316,144867.0
2019-05-29 09:30:00,85.77,86.25,85.6,85.71,80096.0,65.9929,66.3622,65.8621,65.9467,80096.0
2019-05-29 09:35:00,85.77,86.03,85.54,85.63,29731.0,65.9929,66.1929,65.8159,65.8852,29731.0
2019-05-29 09:40:00,85.62,85.79,85.53,85.65,31662.0,65.8775,66.0083,65.8082,65.9005,31662.0
2019-05-29 09:45:00,85.65,85.67,85.18,85.37,39074.0,65.9005,65.9159,65.5389,65.6851,39074.0
2019-05-29 09:50:00,85.35,85.42,85.14,85.42,75549.0,65.6697,65.7236,65.5081,65.7236,75549.0
2019-05-29 09:55:00,85.45,85.53,85.3,85.34,48936.0,65.7467,65.8082,65.6313,65.662,48936.0
2019-05-29 10:00:00,85.35,85.39,85.19,85.36,37310.0,65.6697,65.7005,65.5466,65.6774,37310.0
2019-05-29 10:05:00,85.36,85.39,85.14,85.28,24767.0,65.6774,65.7005,65.5081,65.6159,24767.0
2019-05-29 10:10:00,85.31,85.65,85.3,85.64,17368.0,65.6389,65.9005,65.6313,65.8929,17368.0
2019-05-29 10:15:00,85.65,85.85,85.64,85.73,31212.0,65.9005,66.0544,65.8929,65.9621,31212.0
2019-05-29 10:20:00,85.79,85.82,85.64,85.76,39347.0,66.0083,66.0313,65.8929,65.9852,39347.0
2019-05-29 10:25:00,85.73,85.92,85.67,85.88,71964.0,65.9621,66.1083,65.9159,66.0775,71964.0
2019-05-29 10:30:00,85.88,85.92,85.66,85.69,51986.0,66.0775,66.1083,65.9082,65.9313,51986.0
2019-05-29 10:35:00,85.69,85.88,85.68,85.87,56440.0,65.9313,66.0775,65.9236,66.0698,56440.0
2019-05-29 10:40:00,85.85,85.89,85.67,85.84,61709.0,66.0544,66.0852,65.9159,66.0467,61709.0
2019-05-29 10:45:00,85.81,85.86,85.64,85.8,89380.0,66.0237,66.0621,65.8929,66.016,89380.0
2019-05-29 10:50:00,85.8,85.84,85.64,85.7,20480.0,66.016,66.0467,65.8929,65.939,20480.0
2019-05-29 10:55:00,85.68,85.79,85.61,85.7,25534.0,65.9236,66.0083,65.8698,65.939,25534.0
2019-05-29 11:00:00,85.7,85.83,85.62,85.62,78346.0,65.939,66.039,65.8775,65.8775,78346.0
2019-05-29 11:05:00,85.6,85.65,85.52,85.58,47892.0,65.8621,65.9005,65.8005,65.8467,47892.0
2019-05-29 11:10:00,85.59,85.6,85.22,85.22,15045.0,65.8544,65.8621,65.5697,65.5697,15045.0
2019-05-29 11:15:00,85.26,85.26,85.02,85.06,39529.0,65.6005,65.6005,65.4158,65.4466,39529.0
2019-05-29 11:20:00,85.02,85.09,84.73,84.85,32433.0,65.4158,65.4697,65.1927,65.285,32433.0
2019-05-29 11:25:00,84.84,84.98,84.78,84.92,34257.0,65.2773,65.385,65.2312,65.3389,34257.0
2019-05-29 11:30:00,84.93,85.09,84.85,84.98,55191.0,65.3466,65.4697,65.285,65.385,55191.0
2019-05-29 11:35:00,84.96,85.05,84.77,84.77,26052.0,65.3697,65.4389,65.2235,65.2235,26052.0
2019-05-29 11:40:00,84.75,84.76,84.36,84.42,36619.0,65.2081,65.2158,64.908,64.9542,36619.0
2019-05-29 11:45:00,84.41,84.62,84.4,84.55,26768.0,64.9465,65.108,64.9388,65.0542,26768.0
2019-05-29 11:50:00,84.52,84.61,84.28,84.33,29501.0,65.0311,65.1004,64.8464,64.8849,29501.0
2019-05-29 11:55:00,84.34,84.46,84.28,84.36,12509.0,64.8926,64.9849,64.8464,64.908,12509.0
2019-05-29 12:00:00,84.37,84.48,84.33,84.44,20404.0,64.9157,65.0003,64.8849,64.9696,20404.0
2019-05-29 12:05:00,84.44,84.64,84.4,84.62,21375.0,64.9696,65.1234,64.9388,65.108,21375.0
2019-05-29 12:10:00,84.6,84.83,84.59,84.81,31034.0,65.0927,65.2696,65.085,65.2542,31034.0
2019-05-29 12:15:00,84.78,84.94,84.77,84.85,28854.0,65.2312,65.3543,65.2235,65.285,28854.0
2019-05-29 12:20:00,84.86,84.86,84.57,84.69,44884.0,65.2927,65.2927,65.0696,65.1619,44884.0
2019-05-29 12:25:00,84.69,84.8,84.64,84.68,12861.0,65.1619,65.2465,65.1234,65.1542,12861.0
2019-05-29 12:30:00,84.68,84.89,84.67,84.82,58109.0,65.1542,65.3158,65.1465,65.2619,58109.0
2019-05-29 12:35:00,84.81,84.99,84.7,84.99,31039.0,65.2542,65.3927,65.1696,65.3927,31039.0
2019-05-29 12:40:00,84.95,84.99,84.85,84.96,14167.0,65.362,65.3927,65.285,65.3697,14167.0
2019-05-29 12:45:00,84.97,85.09,84.86,84.87,40042.0,65.3773,65.4697,65.2927,65.3004,40042.0
2019-05-29 12:50:00,84.89,84.97,84.84,84.92,14129.0,65.3158,65.3773,65.2773,65.3389,14129.0
2019-05-29 12:55:00,84.91,85.02,84.88,84.95,45521.0,65.3312,65.4158,65.3081,65.362,45521.0
2019-05-29 13:00:00,84.96,85.2,84.95,85.16,53252.0,65.3697,65.5543,65.362,65.5235,53252.0
2019-05-29 13:05:00,85.14,85.62,85.13,85.59,45780.0,65.5081,65.8775,65.5005,65.8544,45780.0
2019-05-29 13:10:00,85.55,85.76,85.43,85.43,18153.0,65.8236,65.9852,65.7313,65.7313,18153.0
2019-05-29 13:15:00,85.46,85.5,85.35,85.5,34715.0,65.7544,65.7851,65.6697,65.7851,34715.0
2019-05-29 13:20:00,85.5,85.55,85.42,85.53,27674.0,65.7851,65.8236,65.7236,65.8082,27674.0
2019-05-29 13:25:00,85.54,85.74,85.51,85.66,14626.0,65.8159,65.9698,65.7928,65.9082,14626.0
2019-05-29 13:30:00,85.65,85.92,85.65,85.8,13282.0,65.9005,66.1083,65.9005,66.016,13282.0
2019-05-29 13:35:00,85.8,86.0,85.79,85.97,16066.0,66.016,66.1698,66.0083,66.1468,16066.0
2019-05-29 13:40:00,85.91,85.94,85.73,85.83,7253.0,66.1006,66.1237,65.9621,66.039,7253.0
2019-05-29 13:45:00,85.81,85.85,85.71,85.82,29979.0,66.0237,66.0544,65.9467,66.0313,29979.0
2019-05-29 13:50:00,85.84,85.92,85.67,85.68,17442.0,66.0467,66.1083,65.9159,65.9236,17442.0
2019-05-29 13:55:00,85.66,85.71,85.6,85.6,9359.0,65.9082,65.9467,65.8621,65.8621,9359.0
2019-05-29 14:00:00,85.63,85.73,85.61,85.68,8650.0,65.8852,65.9621,65.8698,65.9236,8650.0
2019-05-29 14:05:00,85.68,85.77,85.63,85.67,11920.0,65.9236,65.9929,65.8852,65.9159,11920.0
2019-05-29 14:10:00,85.67,85.72,85.5,85.55,13934.0,65.9159,65.9544,65.7851,65.8236,13934.0
2019-05-29 14:15:00,85.53,85.66,85.52,85.62,15274.0,65.8082,65.9082,65.8005,65.8775,15274.0
2019-05-29 14:20:00,85.61,85.75,85.6,85.73,11137.0,65.8698,65.9775,65.8621,65.9621,11137.0
2019-05-29 14:25:00,85.7,85.92,85.68,85.92,11095.0,65.939,66.1083,65.9236,66.1083,11095.0
2019-05-29 14:30:00,85.88,85.9,85.74,85.79,12727.0,66.0775,66.0929,65.9698,66.0083,12727.0
2019-05-29 14:35:00,85.81,85.92,85.74,85.9,31566.0,66.0237,66.1083,65.9698,66.0929,31566.0
2019-05-29 14:40:00,85.9,85.9,85.72,85.75,25736.0,66.0929,66.0929,65.9544,65.9775,25736.0
2019-05-29 14:45:00,85.75,85.81,85.69,85.77,8017.0,65.9775,66.0237,65.9313,65.9929,8017.0
2019-05-29 14:50:00,85.76,85.8,85.68,85.77,10748.0,65.9852,66.016,65.9236,65.9929,10748.0
2019-05-29 14:55:00,85.74,86.0,85.74,86.0,21075.0,65.9698,66.1698,65.9698,66.1698,21075.0
2019-05-29 15:00:00,85.98,85.98,85.84,85.91,48693.0,66.1545,66.1545,66.0467,66.1006,48693.0
2019-05-29 15:05:00,85.88,85.92,85.81,85.88,11832.0,66.0775,66.1083,66.0237,66.0775,11832.0
2019-05-29 15:10:00,85.87,86.0,85.82,85.98,11600.0,66.0698,66.1698,66.0313,66.1545,11600.0
2019-05-29 15:15:00,85.99,86.12,85.95,86.08,16341.0,66.1621,66.2622,66.1314,66.2314,16341.0
2019-05-29 15:20:00,86.07,86.24,86.03,86.2,23969.0,66.2237,66.3545,66.1929,66.3237,23969.0
2019-05-29 15:25:00,86.18,86.28,86.12,86.21,36640.0,66.3083,66.3853,66.2622,66.3314,36640.0
2019-05-29 15:30:00,86.2,86.35,86.06,86.35,32850.0,66.3237,66.4391,66.216,66.4391,32850.0
2019-05-29 15:35:00,86.34,86.43,86.29,86.29,28665.0,66.4314,66.5007,66.393,66.393,28665.0
2019-05-29 15:40:00,86.31,86.47,86.3,86.41,32760.0,66.4084,66.5315,66.4007,66.4853,32760.0
2019-05-29 15:45:00,86.42,86.55,86.35,86.49,45025.0,66.493,66.593,66.4391,66.5469,45025.0
2019-05-29 15:50:00,86.51,86.54,86.4,86.53,64397.0,66.5622,66.5853,66.4776,66.5776,64397.0
2019-05-29 15:55:00,86.53,86.64,86.43,86.44,196235.0,66.5776,66.6623,66.5007,66.5084,196235.0
2019-05-30 09:30:00,86.26,86.49,85.95,85.95,49856.0,66.3699,66.5469,66.1314,66.1314,49856.0
2019-05-30 09:35:00,86.0,86.16,85.64,85.73,14759.0,66.1698,66.293,65.8929,65.9621,14759.0
2019-05-30 09:40:00,85.77,86.06,85.73,85.96,7579.0,65.9929,66.216,65.9621,66.1391,7579.0
2019-05-30 09:45:00,85.95,86.07,85.91,86.01,15634.0,66.1314,66.2237,66.1006,66.1775,15634.0
2019-05-30 09:50:00,85.96,86.05,85.82,85.95,47120.0,66.1391,66.2083,66.0313,66.1314,47120.0
2019-05-30 09:55:00,85.98,86.22,85.95,85.95,74019.0,66.1545,66.3391,66.1314,66.1314,74019.0
2019-05-30 10:00:00,85.9,85.96,85.75,85.86,12494.0,66.0929,66.1391,65.9775,66.0621,12494.0
2019-05-30 10:05:00,85.86,85.86,85.55,85.65,10873.0,66.0621,66.0621,65.8236,65.9005,10873.0
2019-05-30 10:10:00,85.66,85.82,85.63,85.72,10119.0,65.9082,66.0313,65.8852,65.9544,10119.0
2019-05-30 10:15:00,85.71,85.81,85.36,85.37,20074.0,65.9467,66.0237,65.6774,65.6851,20074.0
2019-05-30 10:20:00,85.34,85.44,85.28,85.31,15265.0,65.662,65.739,65.6159,65.6389,15265.0
2019-05-30 10:25:00,85.29,85.41,85.25,85.31,17640.0,65.6236,65.7159,65.5928,65.6389,17640.0
2019-05-30 10:30:00,85.33,85.4,85.11,85.15,13870.0,65.6543,65.7082,65.4851,65.5158,13870.0
2019-05-30 10:35:00,85.13,85.13,84.95,85.04,15155.0,65.5005,65.5005,65.362,65.4312,15155.0
2019-05-30 10:40:00,85.04,85.06,84.85,85.06,20103.0,65.4312,65.4466,65.285,65.4466,20103.0
2019-05-30 10:45:00,85.02,85.07,84.87,84.88,13430.0,65.4158,65.4543,65.3004,65.3081,13430.0
2019-05-30 10:50:00,84.86,84.9,84.68,84.84,38451.0,65.2927,65.3235,65.1542,65.2773,38451.0
2019-05-30 10:55:00,84.86,85.4,84.84,85.2,81876.0,65.2927,65.7082,65.2773,65.5543,81876.0
2019-05-30 11:00:00,85.17,85.2,84.21,84.58,75820.0,65.5312,65.5543,64.7926,65.0773,75820.0
2019-05-30 11:05:00,84.57,84.57,84.22,84.46,42425.0,65.0696,65.0696,64.8003,64.9849,42425.0
2019-05-30 11:10:00,84.42,84.78,84.36,84.71,51385.0,64.9542,65.2312,64.908,65.1773,51385.0
2019-05-30 11:15:00,84.72,84.75,84.27,84.27,25883.0,65.185,65.2081,64.8388,64.8388,25883.0
2019-05-30 11:20:00,84.27,84.4,83.86,83.86,44305.0,64.8388,64.9388,64.5233,64.5233,44305.0
2019-05-30 11:25:00,83.87,84.0,83.82,83.82,47386.0,64.531,64.631,64.4925,64.4925,47386.0
2019-05-30 11:30:00,83.83,84.13,83.83,84.13,35607.0,64.5002,64.731,64.5002,64.731,35607.0
2019-05-30 11:35:00,84.18,84.4,84.15,84.33,49447.0,64.7695,64.9388,64.7464,64.8849,49447.0
2019-05-30 11:40:00,84.34,84.41,84.21,84.25,18433.0,64.8926,64.9465,64.7926,64.8234,18433.0
2019-05-30 11:45:00,84.22,84.22,84.01,84.01,28356.0,64.8003,64.8003,64.6387,64.6387,28356.0
2019-05-30 11:50:00,84.02,84.02,83.81,83.88,26519.0,64.6464,64.6464,64.4848,64.5387,26519.0
2019-05-30 11:55:00,83.93,84.12,83.91,84.12,16572.0,64.5772,64.7233,64.5618,64.7233,16572.0
2019-05-30 12:00:00,84.12,84.16,84.02,84.05,13739.0,64.7233,64.7541,64.6464,64.6695,13739.0
2019-05-30 12:05:00,84.07,84.17,83.99,84.02,14592.0,64.6849,64.7618,64.6233,64.6464,14592.0
2019-05-30 12:10:00,84.04,84.17,83.98,84.17,6243.0,64.6618,64.7618,64.6156,64.7618,6243.0
2019-05-30 12:15:00,84.17,84.39,84.1,84.35,15269.0,64.7618,64.9311,64.708,64.9003,15269.0
2019-05-30 12:20:00,84.33,84.37,84.26,84.27,13461.0,64.8849,64.9157,64.8311,64.8388,13461.0
2019-05-30 12:25:00,84.27,84.27,84.16,84.19,17109.0,64.8388,64.8388,64.7541,64.7772,17109.0
2019-05-30 12:30:00,84.18,84.24,84.08,84.23,11199.0,64.7695,64.8157,64.6926,64.808,11199.0
2019-05-30 12:35:00,84.24,84.38,84.21,84.3,25341.0,64.8157,64.9234,64.7926,64.8618,25341.0
2019-05-30 12:40:00,84.3,84.39,84.25,84.37,15816.0,64.8618,64.9311,64.8234,64.9157,15816.0
2019-05-30 12:45:00,84.37,84.47,84.31,84.44,10763.0,64.9157,64.9926,64.8695,64.9696,10763.0
2019-05-30 12:50:00,84.45,84.5,84.43,84.46,15562.0,64.9772,65.0157,64.9619,64.9849,15562.0
2019-05-30 12:55:00,84.44,84.48,84.41,84.42,19898.0,64.9696,65.0003,64.9465,64.9542,19898.0
2019-05-30 13:00:00,84.45,84.46,84.38,84.42,14737.0,64.9772,64.9849,64.9234,64.9542,14737.0
2019-05-30 13:05:00,84.42,84.42,84.19,84.21,30490.0,64.9542,64.9542,64.7772,64.7926,30490.0
2019-05-30 13:10:00,84.19,84.25,84.18,84.24,35979.0,64.7772,64.8234,64.7695,64.8157,35979.0
2019-05-30 13:15:00,84.25,84.31,84.17,84.23,10055.0,64.8234,64.8695,64.7618,64.808,10055.0
2019-05-30 13:20:00,84.27,84.4,84.27,84.37,8150.0,64.8388,64.9388,64.8388,64.9157,8150.0
2019-05-30 13:25:00,84.38,84.44,84.29,84.43,20610.0,64.9234,64.9696,64.8541,64.9619,20610.0
2019-05-30 13:30:00,84.42,84.43,84.18,84.19,31101.0,64.9542,64.9619,64.7695,64.7772,31101.0
2019-05-30 13:35:00,84.19,84.19,84.09,84.09,22717.0,64.7772,64.7772,64.7003,64.7003,22717.0
2019-05-30 13:40:00,84.08,84.21,84.06,84.16,17785.0,64.6926,64.7926,64.6772,64.7541,17785.0
2019-05-30 13:45:00,84.17,84.2,84.09,84.14,20318.0,64.7618,64.7849,64.7003,64.7387,20318.0
2019-05-30 13:50:00,84.14,84.4,84.12,84.39,33372.0,64.7387,64.9388,64.7233,64.9311,33372.0
2019-05-30 13:55:00,84.39,84.43,84.31,84.34,28125.0,64.9311,64.9619,64.8695,64.8926,28125.0
2019-05-30 14:00:00,84.35,84.45,84.3,84.43,12576.0,64.9003,64.9772,64.8618,64.9619,12576.0
2019-05-30 14:05:00,84.44,84.44,84.2,84.27,10457.0,64.9696,64.9696,64.7849,64.8388,10457.0
2019-05-30 14:10:00,84.29,84.3,84.19,84.19,11390.0,64.8541,64.8618,64.7772,64.7772,11390.0
2019-05-30 14:15:00,84.17,84.17,84.09,84.16,16043.0,64.7618,64.7618,64.7003,64.7541,16043.0
2019-05-30 14:20:00,84.16,84.21,84.04,84.1,30686.0,64.7541,64.7926,64.6618,64.708,30686.0
2019-05-30 14:25:00,84.09,84.15,83.98,84.07,12554.0,64.7003,64.7464,64.6156,64.6849,12554.0
2019-05-30 14:30:00,84.08,84.09,84.01,84.06,15411.0,64.6926,64.7003,64.6387,64.6772,15411.0
2019-05-30 14:35:00,84.06,84.06,83.93,83.95,13669.0,64.6772,64.6772,64.5772,64.5925,13669.0
2019-05-30 14:40:00,83.95,84.07,83.92,83.96,11427.0,64.5925,64.6849,64.5695,64.6002,11427.0
2019-05-30 14:45:00,83.94,84.04,83.9,84.03,16520.0,64.5848,64.6618,64.5541,64.6541,16520.0
2019-05-30 14:50:00,84.05,84.11,84.02,84.11,11180.0,64.6695,64.7156,64.6464,64.7156,11180.0
2019-05-30 14:55:00,84.09,84.22,84.08,84.17,9677.0,64.7003,64.8003,64.6926,64.7618,9677.0
2019-05-30 15:00:00,84.17,84.17,84.11,84.16,17062.0,64.7618,64.7618,64.7156,64.7541,17062.0
2019-05-30 15:05:00,84.17,84.2,83.88,84.03,62060.0,64.7618,64.7849,64.5387,64.6541,62060.0
2019-05-30 15:10:00,84.02,84.15,84.0,84.12,41396.0,64.6464,64.7464,64.631,64.7233,41396.0
2019-05-30 15:15:00,84.1,84.1,84.02,84.05,28287.0,64.708,64.708,64.6464,64.6695,28287.0
2019-05-30 15:20:00,84.04,84.06,83.98,83.99,30404.0,64.6618,64.6772,64.6156,64.6233,30404.0
2019-05-30 15:25:00,83.97,84.03,83.91,83.96,36880.0,64.6079,64.6541,64.5618,64.6002,36880.0
2019-05-30 15:30:00,83.95,84.04,83.91,83.99,29420.0,64.5925,64.6618,64.5618,64.6233,29420.0
2019-05-30 15:35:00,83.99,84.16,83.99,84.07,60515.0,64.6233,64.7541,64.6233,64.6849,60515.0
2019-05-30 15:40:00,84.07,84.08,84.01,84.05,56847.0,64.6849,64.6926,64.6387,64.6695,56847.0
2019-05-30 15:45:00,84.04,84.08,83.97,84.0,53512.0,64.6618,64.6926,64.6079,64.631,53512.0
2019-05-30 15:50:00,84.0,84.05,83.94,83.95,81863.0,64.631,64.6695,64.5848,64.5925,81863.0
2019-05-30 15:55:00,83.92,83.99,83.85,83.95,197701.0,64.5695,64.6233,64.5156,64.5925,197701.0
2019-05-31 09:30:00,82.7,82.94,82.15,82.81,190823.0,63.6308,63.8154,63.2076,63.7154,190823.0
2019-05-31 09:35:00,82.86,82.94,82.69,82.89,76623.0,63.7539,63.8154,63.6231,63.777,76623.0
2019-05-31 09:40:00,82.88,83.13,82.77,83.06,51619.0,63.7693,63.9616,63.6846,63.9078,51619.0
2019-05-31 09:45:00,83.02,83.45,83.02,83.26,45520.0,63.877,64.2078,63.877,64.0616,45520.0
2019-05-31 09:50:00,83.26,83.26,82.93,82.99,50943.0,64.0616,64.0616,63.8077,63.8539,50943.0
2019-05-31 09:55:00,82.98,83.25,82.9,83.2,41652.0,63.8462,64.0539,63.7847,64.0155,41652.0
2019-05-31 10:00:00,83.2,83.28,83.05,83.11,48183.0,64.0155,64.077,63.9001,63.9462,48183.0
2019-05-31 10:05:00,83.11,83.13,82.91,83.01,14719.0,63.9462,63.9616,63.7923,63.8693,14719.0
2019-05-31 10:10:00,83.03,83.05,82.81,82.84,31046.0,63.8847,63.9001,63.7154,63.7385,31046.0
2019-05-31 10:15:00,82.84,83.26,82.84,83.22,17190.0,63.7385,64.0616,63.7385,64.0309,17190.0
2019-05-31 10:20:00,83.24,83.63,83.22,83.58,31574.0,64.0463,64.3463,64.0309,64.3079,31574.0
2019-05-31 10:25:00,83.56,83.6,83.42,83.52,38068.0,64.2925,64.3232,64.1847,64.2617,38068.0
2019-05-31 10:30:00,83.52,83.67,83.48,83.54,52194.0,64.2617,64.3771,64.2309,64.2771,52194.0
2019-05-31 10:35:00,83.55,83.85,83.55,83.75,63067.0,64.2848,64.5156,64.2848,64.4387,63067.0
2019-05-31 10:40:00,83.77,83.8,83.32,83.34,81898.0,64.454,64.4771,64.1078,64.1232,81898.0
2019-05-31 10:45:00,83.42,83.55,83.29,83.39,50179.0,64.1847,64.2848,64.0847,64.1617,50179.0
2019-05-31 10:50:00,83.37,83.65,83.37,83.58,33984.0,64.1463,64.3617,64.1463,64.3079,33984.0
2019-05-31 10:55:00,83.59,83.6,83.37,83.38,22725.0,64.3155,64.3232,64.1463,64.154,22725.0
2019-05-31 11:00:00,83.42,83.44,83.11,83.13,31405.0,64.1847,64.2001,63.9462,63.9616,31405.0
2019-05-31 11:05:00,83.16,83.25,83.02,83.2,30527.0,63.9847,64.0539,63.877,64.0155,30527.0
2019-05-31 11:10:00,83.18,83.25,83.06,83.08,23162.0,64.0001,64.0539,63.9078,63.9231,23162.0
2019-05-31 11:15:00,83.1,83.21,83.05,83.1,51975.0,63.9385,64.0232,63.9001,63.9385,51975.0
2019-05-31 11:20:00,83.1,83.45,83.09,83.43,52066.0,63.9385,64.2078,63.9308,64.1924,52066.0
2019-05-31 11:25:00,83.43,83.5,83.28,83.43,26899.0,64.1924,64.2463,64.077,64.1924,26899.0
2019-05-31 11:30:00,83.43,83.45,83.26,83.35,66327.0,64.1924,64.2078,64.0616,64.1309,66327.0
2019-05-31 11:35:00,83.36,83.45,83.26,83.34,51796.0,64.1386,64.2078,64.0616,64.1232,51796.0
2019-05-31 11:40:00,83.32,83.36,83.22,83.24,36407.0,64.1078,64.1386,64.0309,64.0463,36407.0
2019-05-31 11:45:00,83.24,83.24,83.1,83.17,16469.0,64.0463,64.0463,63.9385,63.9924,16469.0
2019-05-31 11:50:00,83.17,83.23,83.07,83.07,14357.0,63.9924,64.0386,63.9155,63.9155,14357.0
2019-05-31 11:55:00,83.07,83.36,83.04,83.3,19489.0,63.9155,64.1386,63.8924,64.0924,19489.0
2019-05-31 12:00:00,83.31,83.32,83.08,83.08,18564.0,64.1001,64.1078,63.9231,63.9231,18564.0
2019-05-31 12:05:00,83.07,83.17,83.07,83.09,12989.0,63.9155,63.9924,63.9155,63.9308,12989.0
2019-05-31 12:10:00,83.09,83.15,83.05,83.09,15392.0,63.9308,63.977,63.9001,63.9308,15392.0
2019-05-31 12:15:00,83.09,83.25,83.08,83.23,9239.0,63.9308,64.0539,63.9231,64.0386,9239.0
2019-05-31 12:20:00,83.24,83.24,83.06,83.09,17364.0,64.0463,64.0463,63.9078,63.9308,17364.0
2019-05-31 12:25:00,83.1,83.14,83.02,83.12,20557.0,63.9385,63.9693,63.877,63.9539,20557.0
2019-05-31 12:30:00,83.11,83.13,83.03,83.09,12485.0,63.9462,63.9616,63.8847,63.9308,12485.0
2019-05-31 12:35:00,83.08,83.09,82.91,82.94,8446.0,63.9231,63.9308,63.7923,63.8154,8446.0
2019-05-31 12:40:00,82.92,82.98,82.87,82.91,11668.0,63.8,63.8462,63.7616,63.7923,11668.0
2019-05-31 12:45:00,82.91,82.99,82.87,82.97,15660.0,63.7923,63.8539,63.7616,63.8385,15660.0
2019-05-31 12:50:00,82.95,83.0,82.89,82.96,6876.0,63.8231,63.8616,63.777,63.8308,6876.0
2019-05-31 12:55:00,82.95,82.96,82.79,82.86,19502.0,63.8231,63.8308,63.7,63.7539,19502.0
2019-05-31 13:00:00,82.86,82.96,82.86,82.9,7562.0,63.7539,63.8308,63.7539,63.7847,7562.0
2019-05-31 13:05:00,82.9,82.92,82.79,82.86,11831.0,63.7847,63.8,63.7,63.7539,11831.0
2019-05-31 13:10:00,82.86,82.95,82.81,82.82,18602.0,63.7539,63.8231,63.7154,63.7231,18602.0
2019-05-31 13:15:00,82.83,82.9,82.79,82.79,12356.0,63.7308,63.7847,63.7,63.7,12356.0
2019-05-31 13:20:00,82.79,82.81,82.63,82.73,11300.0,63.7,63.7154,63.5769,63.6539,11300.0
2019-05-31 13:25:00,82.72,82.73,82.63,82.7,8277.0,63.6462,63.6539,63.5769,63.6308,8277.0
2019-05-31 13:30:00,82.69,82.76,82.61,82.68,9879.0,63.6231,63.6769,63.5615,63.6154,9879.0
2019-05-31 13:35:00,82.67,82.73,82.61,82.63,18700.0,63.6077,63.6539,63.5615,63.5769,18700.0
2019-05-31 13:40:00,82.62,82.62,82.52,82.52,10500.0,63.5692,63.5692,63.4923,63.4923,10500.0
2019-05-31 13:45:00,82.54,82.63,82.5,82.6,9200.0,63.5077,63.5769,63.4769,63.5538,9200.0
2019-05-31 13:50:00,82.59,82.59,82.46,82.51,12416.0,63.5461,63.5461,63.4461,63.4846,12416.0
2019-05-31 13:55:00,82.53,82.63,82.53,82.54,18357.0,63.5,63.5769,63.5,63.5077,18357.0
2019-05-31 14:00:00,82.55,82.56,82.34,82.37,19686.0,63.5154,63.5231,63.3538,63.3769,19686.0
2019-05-31 14:05:00,82.35,82.4,82.31,82.38,22581.0,63.3615,63.3999,63.3307,63.3846,22581.0
2019-05-31 14:10:00,82.38,82.38,82.21,82.23,52304.0,63.3846,63.3846,63.2538,63.2691,52304.0
2019-05-31 14:15:00,82.25,82.3,82.19,82.23,34373.0,63.2845,63.323,63.2384,63.2691,34373.0
2019-05-31 14:20:00,82.23,82.27,82.19,82.22,24894.0,63.2691,63.2999,63.2384,63.2614,24894.0
2019-05-31 14:25:00,82.2,82.21,82.09,82.13,23021.0,63.2461,63.2538,63.1614,63.1922,23021.0
2019-05-31 14:30:00,82.13,82.16,82.03,82.09,44762.0,63.1922,63.2153,63.1153,63.1614,44762.0
2019-05-31 14:35:00,82.1,82.15,82.08,82.1,24562.0,63.1691,63.2076,63.1537,63.1691,24562.0
2019-05-31 14:40:00,82.1,82.32,82.09,82.27,35291.0,63.1691,63.3384,63.1614,63.2999,35291.0
2019-05-31 14:45:00,82.28,82.38,82.28,82.33,17542.0,63.3076,63.3846,63.3076,63.3461,17542.0
2019-05-31 14:50:00,82.33,82.52,82.32,82.42,24818.0,63.3461,63.4923,63.3384,63.4153,24818.0
2019-05-31 14:55:00,82.42,82.51,82.4,82.41,19193.0,63.4153,63.4846,63.3999,63.4076,19193.0
2019-05-31 15:00:00,82.4,82.41,82.19,82.21,27287.0,63.3999,63.4076,63.2384,63.2538,27287.0
2019-05-31 15:05:00,82.2,82.22,81.97,82.05,28678.0,63.2461,63.2614,63.0691,63.1306,28678.0
2019-05-31 15:10:00,82.03,82.05,81.96,82.01,25988.0,63.1153,63.1306,63.0614,63.0999,25988.0
2019-05-31 15:15:00,82.03,82.04,81.95,81.98,20566.0,63.1153,63.123,63.0537,63.0768,20566.0
2019-05-31 15:20:00,81.98,82.06,81.95,81.99,20716.0,63.0768,63.1383,63.0537,63.0845,20716.0
2019-05-31 15:25:00,81.98,82.0,81.83,81.96,25494.0,63.0768,63.0922,62.9614,63.0614,25494.0
2019-05-31 15:30:00,81.93,82.01,81.92,81.97,34247.0,63.0383,63.0999,63.0306,63.0691,34247.0
2019-05-31 15:35:00,81.97,81.97,81.85,81.9,39819.0,63.0691,63.0691,62.9768,63.0152,39819.0
2019-05-31 15:40:00,81.91,81.98,81.88,81.94,54189.0,63.0229,63.0768,62.9998,63.046,54189.0
2019-05-31 15:45:00,81.93,82.13,81.91,82.03,92247.0,63.0383,63.1922,63.0229,63.1153,92247.0
2019-05-31 15:50:00,82.02,82.06,81.91,81.92,85276.0,63.1076,63.1383,63.0229,63.0306,85276.0
2019-05-31 15:55:00,81.91,82.02,81.83,81.87,323441.0,63.0229,63.1076,62.9614,62.9922,323441.0
2019-06-03 09:30:00,82.47,82.85,82.07,82.3,105478.0,63.4538,63.7462,63.146,63.323,105478.0
2019-06-03 09:35:00,82.36,82.36,82.01,82.18,45290.0,63.3692,63.3692,63.0999,63.2307,45290.0
2019-06-03 09:40:00,82.15,82.48,82.13,82.23,39268.0,63.2076,63.4615,63.1922,63.2691,39268.0
2019-06-03 09:45:00,82.23,82.28,81.82,81.91,20720.0,63.2691,63.3076,62.9537,63.0229,20720.0
2019-06-03 09:50:00,81.91,82.37,81.91,81.94,35767.0,63.0229,63.3769,63.0229,63.046,35767.0
2019-06-03 09:55:00,81.92,82.05,81.82,81.91,24517.0,63.0306,63.1306,62.9537,63.0229,24517.0
2019-06-03 10:00:00,81.87,82.02,81.73,81.82,28379.0,62.9922,63.1076,62.8844,62.9537,28379.0
2019-06-03 10:05:00,81.84,81.99,81.63,81.91,24784.0,62.9691,63.0845,62.8075,63.0229,24784.0
2019-06-03 10:10:00,81.91,81.96,81.75,81.94,17745.0,63.0229,63.0614,62.8998,63.046,17745.0
2019-06-03 10:15:00,81.91,82.29,81.88,82.28,32679.0,63.0229,63.3153,62.9998,63.3076,32679.0
2019-06-03 10:20:00,82.26,82.27,82.18,82.26,34968.0,63.2922,63.2999,63.2307,63.2922,34968.0
2019-06-03 10:25:00,82.28,82.48,82.24,82.41,42331.0,63.3076,63.4615,63.2768,63.4076,42331.0
2019-06-03 10:30:00,82.41,82.62,82.38,82.46,30364.0,63.4076,63.5692,63.3846,63.4461,30364.0
2019-06-03 10:35:00,82.48,82.5,82.29,82.49,18545.0,63.4615,63.4769,63.3153,63.4692,18545.0
2019-06-03 10:40:00,82.47,82.56,82.41,82.51,38280.0,63.4538,63.5231,63.4076,63.4846,38280.0
2019-06-03 10:45:00,82.49,82.58,82.44,82.55,49119.0,63.4692,63.5384,63.4307,63.5154,49119.0
2019-06-03 10:50:00,82.54,82.7,82.51,82.59,19566.0,63.5077,63.6308,63.4846,63.5461,19566.0
2019-06-03 10:55:00,82.61,82.92,82.59,82.9,20236.0,63.5615,63.8,63.5461,63.7847,20236.0
2019-06-03 11:00:00,82.87,82.92,82.78,82.92,25363.0,63.7616,63.8,63.6923,63.8,25363.0
2019-06-03 11:05:00,82.94,82.94,82.67,82.72,61896.0,63.8154,63.8154,63.6077,63.6462,61896.0
2019-06-03 11:10:00,82.7,82.7,82.32,82.34,34071.0,63.6308,63.6308,63.3384,63.3538,34071.0
2019-06-03 11:15:00,82.37,82.37,81.86,81.9,16447.0,63.3769,63.3769,62.9845,63.0152,16447.0
2019-06-03 11:20:00,81.86,81.86,81.64,81.78,27892.0,62.9845,62.9845,62.8152,62.9229,27892.0
2019-06-03 11:25:00,81.77,81.9,81.74,81.84,14585.0,62.9152,63.0152,62.8921,62.9691,14585.0
2019-06-03 11:30:00,81.83,82.11,81.83,81.97,38897.0,62.9614,63.1768,62.9614,63.0691,38897.0
2019-06-03 11:35:00,81.99,82.01,81.72,81.89,11157.0,63.0845,63.0999,62.8767,63.0075,11157.0
2019-06-03 11:40:00,81.87,81.98,81.78,81.95,16089.0,62.9922,63.0768,62.9229,63.0537,16089.0
2019-06-03 11:45:00,81.98,82.02,81.86,81.92,26392.0,63.0768,63.1076,62.9845,63.0306,26392.0
2019-06-03 11:50:00,81.94,81.95,81.73,81.76,13596.0,63.046,63.0537,62.8844,62.9075,13596.0
2019-06-03 11:55:00,81.74,81.76,81.65,81.73,16831.0,62.8921,62.9075,62.8229,62.8844,16831.0
2019-06-03 12:00:00,81.7,81.75,81.6,81.61,14227.0,62.8614,62.8998,62.7844,62.7921,14227.0
2019-06-03 12:05:00,81.59,81.6,81.46,81.56,16825.0,62.7767,62.7844,62.6767,62.7536,16825.0
2019-06-03 12:10:00,81.57,81.58,81.36,81.44,12149.0,62.7613,62.769,62.5998,62.6613,12149.0
2019-06-03 12:15:00,81.43,81.57,81.38,81.53,20548.0,62.6536,62.7613,62.6151,62.7306,20548.0
2019-06-03 12:20:00,81.52,81.54,81.34,81.48,43928.0,62.7229,62.7382,62.5844,62.6921,43928.0
2019-06-03 12:25:00,81.47,81.56,81.42,81.42,20576.0,62.6844,62.7536,62.6459,62.6459,20576.0
2019-06-03 12:30:00,81.46,81.59,81.38,81.45,21173.0,62.6767,62.7767,62.6151,62.669,21173.0
2019-06-03 12:35:00,81.45,81.73,81.45,81.71,29700.0,62.669,62.8844,62.669,62.869,29700.0
2019-06-03 12:40:00,81.7,81.75,81.58,81.66,23334.0,62.8614,62.8998,62.769,62.8306,23334.0
2019-06-03 12:45:00,81.67,81.71,81.59,81.66,27176.0,62.8383,62.869,62.7767,62.8306,27176.0
2019-06-03 12:50:00,81.66,81.66,81.49,81.53,13527.0,62.8306,62.8306,62.6998,62.7306,13527.0
2019-06-03 12:55:00,81.55,81.62,81.49,81.52,9360.0,62.7459,62.7998,62.6998,62.7229,9360.0
2019-06-03 13:00:00,81.54,81.58,81.32,81.5,10097.0,62.7382,62.769,62.569,62.7075,10097.0
2019-06-03 13:05:00,81.52,81.62,81.49,81.59,21913.0,62.7229,62.7998,62.6998,62.7767,21913.0
2019-06-03 13:10:00,81.62,81.72,81.59,81.69,24646.0,62.7998,62.8767,62.7767,62.8537,24646.0
2019-06-03 13:15:00,81.68,81.83,81.67,81.72,10918.0,62.846,62.9614,62.8383,62.8767,10918.0
2019-06-03 13:20:00,81.68,81.72,81.58,81.67,8706.0,62.846,62.8767,62.769,62.8383,8706.0
2019-06-03 13:25:00,81.67,82.15,81.67,81.81,33997.0,62.8383,63.2076,62.8383,62.946,33997.0
2019-06-03 13:30:00,81.79,81.81,81.46,81.49,30896.0,62.9306,62.946,62.6767,62.6998,30896.0
2019-06-03 13:35:00,81.49,81.59,81.38,81.38,10340.0,62.6998,62.7767,62.6151,62.6151,10340.0
2019-06-03 13:40:00,81.37,81.66,81.36,81.66,18154.0,62.6074,62.8306,62.5998,62.8306,18154.0
2019-06-03 13:45:00,81.65,81.78,81.55,81.7,27426.0,62.8229,62.9229,62.7459,62.8614,27426.0
2019-06-03 13:50:00,81.69,81.84,81.65,81.75,16459.0,62.8537,62.9691,62.8229,62.8998,16459.0
2019-06-03 13:55:00,81.77,82.07,81.7,81.96,11717.0,62.9152,63.146,62.8614,63.0614,11717.0
2019-06-03 14:00:00,82.0,82.22,81.88,82.19,38826.0,63.0922,63.2614,62.9998,63.2384,38826.0
2019-06-03 14:05:00,82.19,82.57,82.17,82.56,27683.0,63.2384,63.5307,63.223,63.5231,27683.0
2019-06-03 14:10:00,82.57,82.65,82.44,82.64,21443.0,63.5307,63.5923,63.4307,63.5846,21443.0
2019-06-03 14:15:00,82.62,82.65,82.44,82.65,42529.0,63.5692,63.5923,63.4307,63.5923,42529.0
2019-06-03 14:20:00,82.67,82.97,82.67,82.71,34096.0,63.6077,63.8385,63.6077,63.6385,34096.0
2019-06-03 14:25:00,82.7,82.87,82.67,82.84,22570.0,63.6308,63.7616,63.6077,63.7385,22570.0
2019-06-03 14:30:00,82.83,82.9,82.53,82.58,15293.0,63.7308,63.7847,63.5,63.5384,15293.0
2019-06-03 14:35:00,82.58,82.64,82.49,82.57,17379.0,63.5384,63.5846,63.4692,63.5307,17379.0
2019-06-03 14:40:00,82.55,82.62,82.45,82.52,12457.0,63.5154,63.5692,63.4384,63.4923,12457.0
2019-06-03 14:45:00,82.53,82.63,82.4,82.41,12045.0,63.5,63.5769,63.3999,63.4076,12045.0
2019-06-03 14:50:00,82.43,82.5,82.29,82.32,13687.0,63.423,63.4769,63.3153,63.3384,13687.0
2019-06-03 14:55:00,82.34,82.48,82.34,82.48,35425.0,63.3538,63.4615,63.3538,63.4615,35425.0
2019-06-03 15:00:00,82.49,82.5,82.18,82.21,23815.0,63.4692,63.4769,63.2307,63.2538,23815.0
2019-06-03 15:05:00,82.22,82.37,82.2,82.29,12541.0,63.2614,63.3769,63.2461,63.3153,12541.0
2019-06-03 15:10:00,82.28,82.46,82.17,82.41,15032.0,63.3076,63.4461,63.223,63.4076,15032.0
2019-06-03 15:15:00,82.45,82.55,82.43,82.55,19989.0,63.4384,63.5154,63.423,63.5154,19989.0
2019-06-03 15:20:00,82.55,82.76,82.52,82.63,32014.0,63.5154,63.6769,63.4923,63.5769,32014.0
2019-06-03 15:25:00,82.61,82.77,82.49,82.64,43560.0,63.5615,63.6846,63.4692,63.5846,43560.0
2019-06-03 15:30:00,82.65,82.71,82.45,82.69,75580.0,63.5923,63.6385,63.4384,63.6231,75580.0
2019-06-03 15:35:00,82.7,82.77,82.62,82.67,39495.0,63.6308,63.6846,63.5692,63.6077,39495.0
2019-06-03 15:40:00,82.69,82.8,82.66,82.75,52972.0,63.6231,63.7077,63.6,63.6692,52972.0
2019-06-03 15:45:00,82.74,82.82,82.56,82.6,42388.0,63.6615,63.7231,63.5231,63.5538,42388.0
2019-06-03 15:50:00,82.63,82.83,82.59,82.71,60885.0,63.5769,63.7308,63.5461,63.6385,60885.0
2019-06-03 15:55:00,82.72,83.05,82.72,82.91,122384.0,63.6462,63.9001,63.6462,63.7923,122384.0
2019-06-04 09:30:00,83.44,84.02,83.39,83.71,74937.0,64.2001,64.6464,64.1617,64.4079,74937.0
2019-06-04 09:35:00,83.71,83.77,83.3,83.34,31519.0,64.4079,64.454,64.0924,64.1232,31519.0
2019-06-04 09:40:00,83.33,83.5,83.24,83.47,20525.0,64.1155,64.2463,64.0463,64.2232,20525.0
2019-06-04 09:45:00,83.51,83.52,83.18,83.26,22735.0,64.254,64.2617,64.0001,64.0616,22735.0
2019-06-04 09:50:00,83.22,83.37,83.1,83.15,15217.0,64.0309,64.1463,63.9385,63.977,15217.0
2019-06-04 09:55:00,83.18,83.26,82.95,82.95,19848.0,64.0001,64.0616,63.8231,63.8231,19848.0
2019-06-04 10:00:00,82.97,83.15,82.84,82.95,33254.0,63.8385,63.977,63.7385,63.8231,33254.0
2019-06-04 10:05:00,82.98,83.03,82.82,82.89,32502.0,63.8462,63.8847,63.7231,63.777,32502.0
2019-06-04 10:10:00,82.88,82.96,82.67,82.8,20661.0,63.7693,63.8308,63.6077,63.7077,20661.0
2019-06-04 10:15:00,82.82,82.96,82.58,82.7,19892.0,63.7231,63.8308,63.5384,63.6308,19892.0
2019-06-04 10:20:00,82.67,82.9,82.66,82.79,23924.0,63.6077,63.7847,63.6,63.7,23924.0
2019-06-04 10:25:00,82.77,83.17,82.7,83.14,30109.0,63.6846,63.9924,63.6308,63.9693,30109.0
2019-06-04 10:30:00,83.13,83.45,83.11,83.38,55670.0,63.9616,64.2078,63.9462,64.154,55670.0
2019-06-04 10:35:00,83.39,83.48,83.27,83.36,18360.0,64.1617,64.2309,64.0693,64.1386,18360.0
2019-06-04 10:40:00,83.38,83.67,83.32,83.61,74558.0,64.154,64.3771,64.1078,64.3309,74558.0
2019-06-04 10:45:00,83.6,83.71,83.46,83.55,35952.0,64.3232,64.4079,64.2155,64.2848,35952.0
2019-06-04 10:50:00,83.59,83.86,83.55,83.84,24410.0,64.3155,64.5233,64.2848,64.5079,24410.0
2019-06-04 10:55:00,83.84,84.03,83.84,83.99,50815.0,64.5079,64.6541,64.5079,64.6233,50815.0
2019-06-04 11:00:00,83.98,84.17,83.94,84.15,132726.0,64.6156,64.7618,64.5848,64.7464,132726.0
2019-06-04 11:05:00,84.15,84.31,84.04,84.2,57057.0,64.7464,64.8695,64.6618,64.7849,57057.0
2019-06-04 11:10:00,84.2,84.22,84.01,84.13,87536.0,64.7849,64.8003,64.6387,64.731,87536.0
2019-06-04 11:15:00,84.13,84.2,84.0,84.06,71171.0,64.731,64.7849,64.631,64.6772,71171.0
2019-06-04 11:20:00,84.05,84.55,84.01,84.55,61744.0,64.6695,65.0542,64.6387,65.0542,61744.0
2019-06-04 11:25:00,84.52,84.54,84.31,84.44,29557.0,65.0311,65.0465,64.8695,64.9696,29557.0
2019-06-04 11:30:00,84.43,84.77,84.4,84.7,34731.0,64.9619,65.2235,64.9388,65.1696,34731.0
2019-06-04 11:35:00,84.7,84.71,84.5,84.54,31177.0,65.1696,65.1773,65.0157,65.0465,31177.0
2019-06-04 11:40:00,84.56,84.64,84.5,84.56,31236.0,65.0619,65.1234,65.0157,65.0619,31236.0
2019-06-04 11:45:00,84.57,84.79,84.56,84.78,30353.0,65.0696,65.2388,65.0619,65.2312,30353.0
2019-06-04 11:50:00,84.79,84.9,84.75,84.77,19935.0,65.2388,65.3235,65.2081,65.2235,19935.0
2019-06-04 11:55:00,84.79,84.8,84.58,84.62,22812.0,65.2388,65.2465,65.0773,65.108,22812.0
2019-06-04 12:00:00,84.63,84.64,84.47,84.49,25713.0,65.1157,65.1234,64.9926,65.008,25713.0
2019-06-04 12:05:00,84.48,84.51,84.42,84.51,19093.0,65.0003,65.0234,64.9542,65.0234,19093.0
2019-06-04 12:10:00,84.5,84.53,84.35,84.5,41834.0,65.0157,65.0388,64.9003,65.0157,41834.0
2019-06-04 12:15:00,84.49,84.5,84.38,84.48,15911.0,65.008,65.0157,64.9234,65.0003,15911.0
2019-06-04 12:20:00,84.5,84.5,84.41,84.42,13948.0,65.0157,65.0157,64.9465,64.9542,13948.0
2019-06-04 12:25:00,84.42,84.5,84.34,84.5,28444.0,64.9542,65.0157,64.8926,65.0157,28444.0
2019-06-04 12:30:00,84.5,84.5,84.28,84.31,15327.0,65.0157,65.0157,64.8464,64.8695,15327.0
2019-06-04 12:35:00,84.29,84.32,84.19,84.25,10299.0,64.8541,64.8772,64.7772,64.8234,10299.0
2019-06-04 12:40:00,84.26,84.45,84.23,84.39,44744.0,64.8311,64.9772,64.808,64.9311,44744.0
2019-06-04 12:45:00,84.38,84.59,84.38,84.46,22930.0,64.9234,65.085,64.9234,64.9849,22930.0
2019-06-04 12:50:00,84.48,84.59,84.48,84.57,7362.0,65.0003,65.085,65.0003,65.0696,7362.0
2019-06-04 12:55:00,84.57,84.66,84.47,84.51,6500.0,65.0696,65.1388,64.9926,65.0234,6500.0
2019-06-04 13:00:00,84.5,84.51,84.3,84.3,6267.0,65.0157,65.0234,64.8618,64.8618,6267.0
2019-06-04 13:05:00,84.34,84.38,84.14,84.2,16760.0,64.8926,64.9234,64.7387,64.7849,16760.0
2019-06-04 13:10:00,84.23,84.23,84.07,84.09,14679.0,64.808,64.808,64.6849,64.7003,14679.0
2019-06-04 13:15:00,84.02,84.06,83.92,83.93,12016.0,64.6464,64.6772,64.5695,64.5772,12016.0
2019-06-04 13:20:00,83.91,84.04,83.87,84.02,14129.0,64.5618,64.6618,64.531,64.6464,14129.0
2019-06-04 13:25:00,84.02,84.09,83.97,84.03,21484.0,64.6464,64.7003,64.6079,64.6541,21484.0
2019-06-04 13:30:00,84.02,84.02,83.94,84.01,7984.0,64.6464,64.6464,64.5848,64.6387,7984.0
2019-06-04 13:35:00,84.0,84.0,83.73,83.74,16086.0,64.631,64.631,64.4233,64.431,16086.0
2019-06-04 13:40:00,83.73,83.87,83.72,83.85,24846.0,64.4233,64.531,64.4156,64.5156,24846.0
2019-06-04 13:45:00,83.84,83.91,83.83,83.86,13701.0,64.5079,64.5618,64.5002,64.5233,13701.0
2019-06-04 13:50:00,83.87,83.9,83.69,83.69,13521.0,64.531,64.5541,64.3925,64.3925,13521.0
2019-06-04 13:55:00,83.69,83.84,83.68,83.83,17763.0,64.3925,64.5079,64.3848,64.5002,17763.0
2019-06-04 14:00:00,83.83,83.85,83.68,83.7,10233.0,64.5002,64.5156,64.3848,64.4002,10233.0
2019-06-04 14:05:00,83.67,83.68,83.55,83.63,11029.0,64.3771,64.3848,64.2848,64.3463,11029.0
2019-06-04 14:10:00,83.63,83.71,83.59,83.63,21715.0,64.3463,64.4079,64.3155,64.3463,21715.0
2019-06-04 14:15:00,83.63,83.72,83.59,83.69,15646.0,64.3463,64.4156,64.3155,64.3925,15646.0
2019-06-04 14:20:00,83.7,83.74,83.63,83.71,19629.0,64.4002,64.431,64.3463,64.4079,19629.0
2019-06-04 14:25:00,83.7,83.73,83.61,83.66,24075.0,64.4002,64.4233,64.3309,64.3694,24075.0
2019-06-04 14:30:00,83.65,83.91,83.65,83.9,32776.0,64.3617,64.5618,64.3617,64.5541,32776.0
2019-06-04 14:35:00,83.91,84.0,83.89,83.94,18456.0,64.5618,64.631,64.5464,64.5848,18456.0
2019-06-04 14:40:00,83.94,84.01,83.92,83.95,11804.0,64.5848,64.6387,64.5695,64.5925,11804.0
2019-06-04 14:45:00,83.95,83.97,83.86,83.87,10672.0,64.5925,64.6079,64.5233,64.531,10672.0
2019-06-04 14:50:00,83.88,83.9,83.73,83.81,23325.0,64.5387,64.5541,64.4233,64.4848,23325.0
2019-06-04 14:55:00,83.81,83.86,83.71,83.72,9457.0,64.4848,64.5233,64.4079,64.4156,9457.0
2019-06-04 15:00:00,83.73,83.81,83.72,83.81,18354.0,64.4233,64.4848,64.4156,64.4848,18354.0
2019-06-04 15:05:00,83.81,83.94,83.81,83.94,18906.0,64.4848,64.5848,64.4848,64.5848,18906.0
2019-06-04 15:10:00,83.94,84.05,83.94,83.98,20401.0,64.5848,64.6695,64.5848,64.6156,20401.0
2019-06-04 15:15:00,83.99,84.16,83.98,84.13,48109.0,64.6233,64.7541,64.6156,64.731,48109.0
2019-06-04 15:20:00,84.13,84.16,84.05,84.13,26690.0,64.731,64.7541,64.6695,64.731,26690.0
2019-06-04 15:25:00,84.14,84.17,84.01,84.07,27705.0,64.7387,64.7618,64.6387,64.6849,27705.0
2019-06-04 15:30:00,84.07,84.11,84.0,84.02,67590.0,64.6849,64.7156,64.631,64.6464,67590.0
2019-06-04 15:35:00,84.02,84.11,83.96,84.09,48897.0,64.6464,64.7156,64.6002,64.7003,48897.0
2019-06-04 15:40:00,84.09,84.09,83.93,83.93,41948.0,64.7003,64.7003,64.5772,64.5772,41948.0
2019-06-04 15:45:00,83.91,84.11,83.91,84.08,47499.0,64.5618,64.7156,64.5618,64.6926,47499.0
2019-06-04 15:50:00,84.07,84.35,84.06,84.35,86735.0,64.6849,64.9003,64.6772,64.9003,86735.0
2019-06-04 15:55:00,84.32,84.39,84.22,84.25,151264.0,64.8772,64.9311,64.8003,64.8234,151264.0
2019-06-05 09:30:00,84.1,84.43,83.11,83.21,51447.0,64.708,64.9619,63.9462,64.0232,51447.0
2019-06-05 09:35:00,83.25,83.59,83.14,83.53,29852.0,64.0539,64.3155,63.9693,64.2694,29852.0
2019-06-05 09:40:00,83.46,83.46,83.05,83.2,30755.0,64.2155,64.2155,63.9001,64.0155,30755.0
2019-06-05 09:45:00,83.2,83.22,82.82,82.97,33430.0,64.0155,64.0309,63.7231,63.8385,33430.0
2019-06-05 09:50:00,82.92,83.24,82.88,83.23,34560.0,63.8,64.0463,63.7693,64.0386,34560.0
2019-06-05 09:55:00,83.28,83.48,83.02,83.13,12265.0,64.077,64.2309,63.877,63.9616,12265.0
2019-06-05 10:00:00,83.14,83.4,82.95,82.96,53212.0,63.9693,64.1694,63.8231,63.8308,53212.0
2019-06-05 10:05:00,82.95,82.95,82.68,82.79,33008.0,63.8231,63.8231,63.6154,63.7,33008.0
2019-06-05 10:10:00,82.73,82.81,82.5,82.65,41171.0,63.6539,63.7154,63.4769,63.5923,41171.0
2019-06-05 10:15:00,82.65,82.78,82.65,82.73,15691.0,63.5923,63.6923,63.5923,63.6539,15691.0
2019-06-05 10:20:00,82.71,82.84,82.53,82.7,19653.0,63.6385,63.7385,63.5,63.6308,19653.0
2019-06-05 10:25:00,82.7,82.79,82.66,82.75,28228.0,63.6308,63.7,63.6,63.6692,28228.0
2019-06-05 10:30:00,82.76,82.76,81.65,81.81,58321.0,63.6769,63.6769,62.8229,62.946,58321.0
2019-06-05 10:35:00,81.9,82.18,81.84,82.05,64876.0,63.0152,63.2307,62.9691,63.1306,64876.0
2019-06-05 10:40:00,82.07,82.09,81.68,81.75,62623.0,63.146,63.1614,62.846,62.8998,62623.0
2019-06-05 10:45:00,81.69,81.73,81.23,81.41,31132.0,62.8537,62.8844,62.4997,62.6382,31132.0
2019-06-05 10:50:00,81.42,81.47,81.25,81.42,13758.0,62.6459,62.6844,62.5151,62.6459,13758.0
2019-06-05 10:55:00,81.41,81.45,81.21,81.4,17848.0,62.6382,62.669,62.4843,62.6305,17848.0
2019-06-05 11:00:00,81.4,81.43,81.23,81.39,16640.0,62.6305,62.6536,62.4997,62.6228,16640.0
2019-06-05 11:05:00,81.34,81.38,81.02,81.04,100693.0,62.5844,62.6151,62.3381,62.3535,100693.0
2019-06-05 11:10:00,81.05,81.15,80.96,80.97,100103.0,62.3612,62.4382,62.292,62.2997,100103.0
2019-06-05 11:15:00,80.98,81.08,80.8,81.02,60950.0,62.3074,62.3843,62.1689,62.3381,60950.0
2019-06-05 11:20:00,81.01,81.03,80.85,81.0,24270.0,62.3305,62.3458,62.2073,62.3228,24270.0
2019-06-05 11:25:00,81.0,81.08,80.89,81.01,40219.0,62.3228,62.3843,62.2381,62.3305,40219.0
2019-06-05 11:30:00,81.01,81.28,80.96,81.17,129312.0,62.3305,62.5382,62.292,62.4536,129312.0
2019-06-05 11:35:00,81.16,81.23,81.03,81.03,16631.0,62.4459,62.4997,62.3458,62.3458,16631.0
2019-06-05 11:40:00,81.0,81.0,80.73,80.83,21634.0,62.3228,62.3228,62.115,62.192,21634.0
2019-06-05 11:45:00,80.83,80.94,80.47,80.47,39124.0,62.192,62.2766,61.915,61.915,39124.0
2019-06-05 11:50:00,80.47,80.62,80.41,80.56,49013.0,61.915,62.0304,61.8688,61.9842,49013.0
2019-06-05 11:55:00,80.58,80.64,80.48,80.5,21331.0,61.9996,62.0458,61.9227,61.9381,21331.0
2019-06-05 12:00:00,80.5,81.03,80.46,81.03,63642.0,61.9381,62.3458,61.9073,62.3458,63642.0
2019-06-05 12:05:00,81.01,81.32,81.01,81.32,41669.0,62.3305,62.569,62.3305,62.569,41669.0
2019-06-05 12:10:00,81.29,81.32,80.9,80.94,101898.0,62.5459,62.569,62.2458,62.2766,101898.0
2019-06-05 12:15:00,80.95,81.02,80.69,80.69,26768.0,62.2843,62.3381,62.0842,62.0842,26768.0
2019-06-05 12:20:00,80.7,80.78,80.63,80.73,35700.0,62.0919,62.1535,62.0381,62.115,35700.0
2019-06-05 12:25:00,80.74,81.21,80.71,81.21,222323.0,62.1227,62.4843,62.0996,62.4843,222323.0
2019-06-05 12:30:00,81.21,81.3,81.03,81.26,28858.0,62.4843,62.5536,62.3458,62.5228,28858.0
2019-06-05 12:35:00,81.28,81.46,81.18,81.27,26824.0,62.5382,62.6767,62.4613,62.5305,26824.0
2019-06-05 12:40:00,81.26,81.42,81.21,81.33,23508.0,62.5228,62.6459,62.4843,62.5767,23508.0
2019-06-05 12:45:00,81.33,81.37,81.14,81.18,11876.0,62.5767,62.6074,62.4305,62.4613,11876.0
2019-06-05 12:50:00,81.18,81.18,80.86,80.91,285593.0,62.4613,62.4613,62.215,62.2535,285593.0
2019-06-05 12:55:00,80.91,80.95,80.72,80.76,19369.0,62.2535,62.2843,62.1073,62.1381,19369.0
2019-06-05 13:00:00,80.77,81.31,80.76,81.27,83223.0,62.1458,62.5613,62.1381,62.5305,83223.0
2019-06-05 13:05:00,81.29,81.45,81.15,81.15,67220.0,62.5459,62.669,62.4382,62.4382,67220.0
2019-06-05 13:10:00,81.18,81.2,81.05,81.18,20486.0,62.4613,62.4766,62.3612,62.4613,20486.0
2019-06-05 13:15:00,81.16,81.21,81.01,81.1,10297.0,62.4459,62.4843,62.3305,62.3997,10297.0
2019-06-05 13:20:00,81.06,81.24,81.06,81.16,20740.0,62.3689,62.5074,62.3689,62.4459,20740.0
2019-06-05 13:25:00,81.2,81.24,80.99,81.19,144041.0,62.4766,62.5074,62.3151,62.4689,144041.0
2019-06-05 13:30:00,81.22,81.44,81.21,81.44,23546.0,62.492,62.6613,62.4843,62.6613,23546.0
2019-06-05 13:35:00,81.48,81.6,81.39,81.53,34673.0,62.6921,62.7844,62.6228,62.7306,34673.0
2019-06-05 13:40:00,81.56,81.66,81.48,81.58,8081.0,62.7536,62.8306,62.6921,62.769,8081.0
2019-06-05 13:45:00,81.59,81.65,81.54,81.59,7493.0,62.7767,62.8229,62.7382,62.7767,7493.0
2019-06-05 13:50:00,81.58,81.58,81.37,81.45,30699.0,62.769,62.769,62.6074,62.669,30699.0
2019-06-05 13:55:00,81.43,81.5,81.36,81.5,23024.0,62.6536,62.7075,62.5998,62.7075,23024.0
2019-06-05 14:00:00,81.5,81.74,81.48,81.68,15789.0,62.7075,62.8921,62.6921,62.846,15789.0
2019-06-05 14:05:00,81.69,81.77,81.69,81.71,10299.0,62.8537,62.9152,62.8537,62.869,10299.0
2019-06-05 14:10:00,81.7,81.85,81.68,81.81,15691.0,62.8614,62.9768,62.846,62.946,15691.0
2019-06-05 14:15:00,81.82,81.85,81.66,81.74,17203.0,62.9537,62.9768,62.8306,62.8921,17203.0
2019-06-05 14:20:00,81.73,81.83,81.67,81.76,8947.0,62.8844,62.9614,62.8383,62.9075,8947.0
2019-06-05 14:25:00,81.72,81.72,81.5,81.6,29447.0,62.8767,62.8767,62.7075,62.7844,29447.0
2019-06-05 14:30:00,81.59,81.67,81.52,81.53,21282.0,62.7767,62.8383,62.7229,62.7306,21282.0
2019-06-05 14:35:00,81.51,81.65,81.5,81.56,25711.0,62.7152,62.8229,62.7075,62.7536,25711.0
2019-06-05 14:40:00,81.55,81.62,81.52,81.59,43740.0,62.7459,62.7998,62.7229,62.7767,43740.0
2019-06-05 14:45:00,81.61,81.65,81.54,81.55,17536.0,62.7921,62.8229,62.7382,62.7459,17536.0
2019-06-05 14:50:00,81.55,81.6,81.37,81.48,84092.0,62.7459,62.7844,62.6074,62.6921,84092.0
2019-06-05 14:55:00,81.48,81.51,81.33,81.44,28948.0,62.6921,62.7152,62.5767,62.6613,28948.0
2019-06-05 15:00:00,81.43,81.58,81.41,81.56,15600.0,62.6536,62.769,62.6382,62.7536,15600.0
2019-06-05 15:05:00,81.56,81.56,81.41,81.42,18554.0,62.7536,62.7536,62.6382,62.6459,18554.0
2019-06-05 15:10:00,81.46,81.53,81.39,81.52,25116.0,62.6767,62.7306,62.6228,62.7229,25116.0
2019-06-05 15:15:00,81.52,81.62,81.5,81.59,25162.0,62.7229,62.7998,62.7075,62.7767,25162.0
2019-06-05 15:20:00,81.59,81.66,81.56,81.61,22230.0,62.7767,62.8306,62.7536,62.7921,22230.0
2019-06-05 15:25:00,81.61,81.62,81.49,81.51,24880.0,62.7921,62.7998,62.6998,62.7152,24880.0
2019-06-05 15:30:00,81.51,81.55,81.42,81.55,40213.0,62.7152,62.7459,62.6459,62.7459,40213.0
2019-06-05 15:35:00,81.55,81.66,81.46,81.64,32901.0,62.7459,62.8306,62.6767,62.8152,32901.0
2019-06-05 15:40:00,81.64,81.77,81.58,81.76,44151.0,62.8152,62.9152,62.769,62.9075,44151.0
2019-06-05 15:45:00,81.74,81.82,81.73,81.78,67985.0,62.8921,62.9537,62.8844,62.9229,67985.0
2019-06-05 15:50:00,81.78,81.99,81.77,81.98,101172.0,62.9229,63.0845,62.9152,63.0768,101172.0
2019-06-05 15:55:00,81.99,82.07,81.97,82.0,184871.0,63.0845,63.146,63.0691,63.0922,184871.0
2019-06-06 09:30:00,82.84,83.42,82.42,83.33,83519.0,63.7385,64.1847,63.4153,64.1155,83519.0
2019-06-06 09:35:00,83.44,84.2,83.44,83.89,31932.0,64.2001,64.7849,64.2001,64.5464,31932.0
2019-06-06 09:40:00,83.9,84.2,83.62,83.73,54280.0,64.5541,64.7849,64.3386,64.4233,54280.0
2019-06-06 09:45:00,83.64,84.11,83.51,84.11,30578.0,64.354,64.7156,64.254,64.7156,30578.0
2019-06-06 09:50:00,84.12,84.22,84.0,84.15,23587.0,64.7233,64.8003,64.631,64.7464,23587.0
2019-06-06 09:55:00,84.19,84.19,83.8,83.8,15729.0,64.7772,64.7772,64.4771,64.4771,15729.0
2019-06-06 10:00:00,83.79,83.95,83.75,83.89,30866.0,64.4694,64.5925,64.4387,64.5464,30866.0
2019-06-06 10:05:00,83.89,83.98,83.72,83.97,28770.0,64.5464,64.6156,64.4156,64.6079,28770.0
2019-06-06 10:10:00,83.98,84.19,83.94,84.17,22894.0,64.6156,64.7772,64.5848,64.7618,22894.0
2019-06-06 10:15:00,84.14,84.15,83.93,84.05,36385.0,64.7387,64.7464,64.5772,64.6695,36385.0
2019-06-06 10:20:00,84.03,84.34,83.98,84.27,56155.0,64.6541,64.8926,64.6156,64.8388,56155.0
2019-06-06 10:25:00,84.28,84.43,84.14,84.17,27446.0,64.8464,64.9619,64.7387,64.7618,27446.0
2019-06-06 10:30:00,84.17,84.18,83.78,83.88,31717.0,64.7618,64.7695,64.4617,64.5387,31717.0
2019-06-06 10:35:00,83.88,84.31,83.85,84.31,35230.0,64.5387,64.8695,64.5156,64.8695,35230.0
2019-06-06 10:40:00,84.31,84.69,84.25,84.62,48256.0,64.8695,65.1619,64.8234,65.108,48256.0
2019-06-06 10:45:00,84.63,84.65,84.17,84.29,19649.0,65.1157,65.1311,64.7618,64.8541,19649.0
2019-06-06 10:50:00,84.31,84.36,84.09,84.17,19081.0,64.8695,64.908,64.7003,64.7618,19081.0
2019-06-06 10:55:00,84.14,84.14,83.88,83.91,33378.0,64.7387,64.7387,64.5387,64.5618,33378.0
2019-06-06 11:00:00,83.89,84.0,83.72,83.72,27904.0,64.5464,64.631,64.4156,64.4156,27904.0
2019-06-06 11:05:00,83.72,84.05,83.65,83.97,56011.0,64.4156,64.6695,64.3617,64.6079,56011.0
2019-06-06 11:10:00,83.97,84.09,83.9,84.0,30493.0,64.6079,64.7003,64.5541,64.631,30493.0
2019-06-06 11:15:00,83.99,84.18,83.85,84.17,23292.0,64.6233,64.7695,64.5156,64.7618,23292.0
2019-06-06 11:20:00,84.17,84.2,83.8,83.88,29320.0,64.7618,64.7849,64.4771,64.5387,29320.0
2019-06-06 11:25:00,83.87,83.96,83.75,83.94,16720.0,64.531,64.6002,64.4387,64.5848,16720.0
2019-06-06 11:30:00,83.94,84.01,83.87,83.95,16167.0,64.5848,64.6387,64.531,64.5925,16167.0
2019-06-06 11:35:00,83.96,84.03,83.86,83.87,20473.0,64.6002,64.6541,64.5233,64.531,20473.0
2019-06-06 11:40:00,83.85,83.94,83.75,83.8,36446.0,64.5156,64.5848,64.4387,64.4771,36446.0
2019-06-06 11:45:00,83.8,83.98,83.77,83.96,29108.0,64.4771,64.6156,64.454,64.6002,29108.0
2019-06-06 11:50:00,83.98,84.02,83.87,83.99,22352.0,64.6156,64.6464,64.531,64.6233,22352.0
2019-06-06 11:55:00,84.0,84.07,83.7,83.72,18744.0,64.631,64.6849,64.4002,64.4156,18744.0
2019-06-06 12:00:00,83.74,84.07,83.72,84.03,13535.0,64.431,64.6849,64.4156,64.6541,13535.0
2019-06-06 12:05:00,84.0,84.15,83.96,84.08,9750.0,64.631,64.7464,64.6002,64.6926,9750.0
2019-06-06 12:10:00,84.05,84.22,84.02,84.22,10164.0,64.6695,64.8003,64.6464,64.8003,10164.0
2019-06-06 12:15:00,84.23,84.3,84.16,84.21,13721.0,64.808,64.8618,64.7541,64.7926,13721.0
2019-06-06 12:20:00,84.18,84.27,84.1,84.22,39940.0,64.7695,64.8388,64.708,64.8003,39940.0
2019-06-06 12:25:00,84.19,84.19,84.06,84.13,13726.0,64.7772,64.7772,64.6772,64.731,13726.0
2019-06-06 12:30:00,84.12,84.16,84.04,84.04,12868.0,64.7233,64.7541,64.6618,64.6618,12868.0
2019-06-06 12:35:00,84.03,84.06,83.94,84.01,18600.0,64.6541,64.6772,64.5848,64.6387,18600.0
2019-06-06 12:40:00,83.98,84.04,83.95,83.98,15775.0,64.6156,64.6618,64.5925,64.6156,15775.0
2019-06-06 12:45:00,83.98,84.07,83.95,83.96,10735.0,64.6156,64.6849,64.5925,64.6002,10735.0
2019-06-06 12:50:00,83.96,83.97,83.85,83.95,14327.0,64.6002,64.6079,64.5156,64.5925,14327.0
2019-06-06 12:55:00,83.97,84.02,83.84,83.96,31468.0,64.6079,64.6464,64.5079,64.6002,31468.0
2019-06-06 13:00:00,83.96,84.02,83.87,83.9,29954.0,64.6002,64.6464,64.531,64.5541,29954.0
2019-06-06 13:05:00,83.91,83.92,83.64,83.73,19755.0,64.5618,64.5695,64.354,64.4233,19755.0
2019-06-06 13:10:00,83.71,83.73,83.59,83.61,13634.0,64.4079,64.4233,64.3155,64.3309,13634.0
2019-06-06 13:15:00,83.6,83.66,83.48,83.51,10468.0,64.3232,64.3694,64.2309,64.254,10468.0
2019-06-06 13:20:00,83.52,83.52,83.4,83.48,10013.0,64.2617,64.2617,64.1694,64.2309,10013.0
2019-06-06 13:25:00,83.47,83.7,83.45,83.65,15826.0,64.2232,64.4002,64.2078,64.3617,15826.0
2019-06-06 13:30:00,83.66,83.75,83.63,83.7,22504.0,64.3694,64.4387,64.3463,64.4002,22504.0
2019-06-06 13:35:00,83.71,83.76,83.66,83.71,10370.0,64.4079,64.4464,64.3694,64.4079,10370.0
2019-06-06 13:40:00,83.7,83.74,83.65,83.7,9653.0,64.4002,64.431,64.3617,64.4002,9653.0
2019-06-06 13:45:00,83.7,83.74,83.56,83.59,11932.0,64.4002,64.431,64.2925,64.3155,11932.0
2019-06-06 13:50:00,83.6,83.68,83.54,83.54,8386.0,64.3232,64.3848,64.2771,64.2771,8386.0
2019-06-06 13:55:00,83.55,83.67,83.52,83.55,11093.0,64.2848,64.3771,64.2617,64.2848,11093.0
2019-06-06 14:00:00,83.52,83.72,83.51,83.63,28551.0,64.2617,64.4156,64.254,64.3463,28551.0
2019-06-06 14:05:00,83.66,83.69,83.58,83.62,9146.0,64.3694,64.3925,64.3079,64.3386,9146.0
2019-06-06 14:10:00,83.62,83.88,83.62,83.84,24061.0,64.3386,64.5387,64.3386,64.5079,24061.0
2019-06-06 14:15:00,83.85,84.07,83.85,84.04,39352.0,64.5156,64.6849,64.5156,64.6618,39352.0
2019-06-06 14:20:00,83.99,84.15,83.95,84.12,82573.0,64.6233,64.7464,64.5925,64.7233,82573.0
2019-06-06 14:25:00,84.13,84.33,84.08,84.32,24201.0,64.731,64.8849,64.6926,64.8772,24201.0
2019-06-06 14:30:00,84.28,84.78,84.22,84.67,28600.0,64.8464,65.2312,64.8003,65.1465,28600.0
2019-06-06 14:35:00,84.71,84.71,84.34,84.37,19112.0,65.1773,65.1773,64.8926,64.9157,19112.0
2019-06-06 14:40:00,84.34,84.44,84.22,84.34,25694.0,64.8926,64.9696,64.8003,64.8926,25694.0
2019-06-06 14:45:00,84.36,84.39,84.07,84.07,12882.0,64.908,64.9311,64.6849,64.6849,12882.0
2019-06-06 14:50:00,84.06,84.16,84.03,84.09,18774.0,64.6772,64.7541,64.6541,64.7003,18774.0
2019-06-06 14:55:00,84.1,84.1,83.96,84.02,23789.0,64.708,64.708,64.6002,64.6464,23789.0
2019-06-06 15:00:00,84.07,84.16,83.99,84.05,25896.0,64.6849,64.7541,64.6233,64.6695,25896.0
2019-06-06 15:05:00,84.04,84.16,84.04,84.05,26375.0,64.6618,64.7541,64.6618,64.6695,26375.0
2019-06-06 15:10:00,84.05,84.29,84.04,84.22,30534.0,64.6695,64.8541,64.6618,64.8003,30534.0
2019-06-06 15:15:00,84.22,84.38,84.11,84.36,20576.0,64.8003,64.9234,64.7156,64.908,20576.0
2019-06-06 15:20:00,84.35,84.45,84.32,84.37,27389.0,64.9003,64.9772,64.8772,64.9157,27389.0
2019-06-06 15:25:00,84.35,84.44,84.3,84.36,35982.0,64.9003,64.9696,64.8618,64.908,35982.0
2019-06-06 15:30:00,84.36,84.52,84.31,84.51,61542.0,64.908,65.0311,64.8695,65.0234,61542.0
2019-06-06 15:35:00,84.49,84.51,84.32,84.4,43501.0,65.008,65.0234,64.8772,64.9388,43501.0
2019-06-06 15:40:00,84.4,84.45,84.1,84.13,41280.0,64.9388,64.9772,64.708,64.731,41280.0
2019-06-06 15:45:00,84.12,84.39,84.09,84.39,56752.0,64.7233,64.9311,64.7003,64.9311,56752.0
2019-06-06 15:50:00,84.39,84.59,84.37,84.58,109118.0,64.9311,65.085,64.9157,65.0773,109118.0
2019-06-06 15:55:00,84.59,84.61,84.22,84.29,246713.0,65.085,65.1004,64.8003,64.8541,246713.0
2019-06-07 09:30:00,84.49,84.58,83.77,83.94,44780.0,65.008,65.0773,64.454,64.5848,44780.0
2019-06-07 09:35:00,83.96,84.41,83.88,84.38,15193.0,64.6002,64.9465,64.5387,64.9234,15193.0
2019-06-07 09:40:00,84.31,84.8,84.22,84.5,21530.0,64.8695,65.2465,64.8003,65.0157,21530.0
2019-06-07 09:45:00,84.52,84.55,83.82,83.89,15900.0,65.0311,65.0542,64.4925,64.5464,15900.0
2019-06-07 09:50:00,83.82,84.53,83.82,84.42,14274.0,64.4925,65.0388,64.4925,64.9542,14274.0
2019-06-07 09:55:00,84.43,84.61,84.34,84.44,36819.0,64.9619,65.1004,64.8926,64.9696,36819.0
2019-06-07 10:00:00,84.38,84.69,84.38,84.55,32135.0,64.9234,65.1619,64.9234,65.0542,32135.0
2019-06-07 10:05:00,84.62,84.76,84.25,84.34,26059.0,65.108,65.2158,64.8234,64.8926,26059.0
2019-06-07 10:10:00,84.27,84.43,83.97,84.02,18276.0,64.8388,64.9619,64.6079,64.6464,18276.0
2019-06-07 10:15:00,83.97,84.06,83.76,83.78,15319.0,64.6079,64.6772,64.4464,64.4617,15319.0
2019-06-07 10:20:00,83.74,83.98,83.64,83.9,26306.0,64.431,64.6156,64.354,64.5541,26306.0
2019-06-07 10:25:00,83.86,83.86,83.5,83.56,13783.0,64.5233,64.5233,64.2463,64.2925,13783.0
2019-06-07 10:30:00,83.56,83.96,83.53,83.95,9567.0,64.2925,64.6002,64.2694,64.5925,9567.0
2019-06-07 10:35:00,83.92,84.05,83.84,84.0,16316.0,64.5695,64.6695,64.5079,64.631,16316.0
2019-06-07 10:40:00,83.96,84.06,83.76,83.98,18534.0,64.6002,64.6772,64.4464,64.6156,18534.0
2019-06-07 10:45:00,83.93,84.0,83.85,83.94,7049.0,64.5772,64.631,64.5156,64.5848,7049.0
2019-06-07 10:50:00,83.9,84.24,83.87,84.06,31794.0,64.5541,64.8157,64.531,64.6772,31794.0
2019-06-07 10:55:00,84.08,84.31,84.0,84.15,28465.0,64.6926,64.8695,64.631,64.7464,28465.0
2019-06-07 11:00:00,84.15,84.23,84.01,84.1,40014.0,64.7464,64.808,64.6387,64.708,40014.0
2019-06-07 11:05:00,84.1,84.2,83.99,84.17,30903.0,64.708,64.7849,64.6233,64.7618,30903.0
2019-06-07 11:10:00,84.15,84.15,83.92,83.95,16324.0,64.7464,64.7464,64.5695,64.5925,16324.0
2019-06-07 11:15:00,83.94,84.05,83.81,84.01,29668.0,64.5848,64.6695,64.4848,64.6387,29668.0
2019-06-07 11:20:00,83.96,83.99,83.68,83.78,14871.0,64.6002,64.6233,64.3848,64.4617,14871.0
2019-06-07 11:25:00,83.75,83.9,83.62,83.67,14351.0,64.4387,64.5541,64.3386,64.3771,14351.0
2019-06-07 11:30:00,83.72,83.98,83.72,83.92,21166.0,64.4156,64.6156,64.4156,64.5695,21166.0
2019-06-07 11:35:00,83.93,84.11,83.9,84.11,10651.0,64.5772,64.7156,64.5541,64.7156,10651.0
2019-06-07 11:40:00,84.12,84.29,84.11,84.29,13389.0,64.7233,64.8541,64.7156,64.8541,13389.0
2019-06-07 11:45:00,84.25,84.34,84.12,84.34,10037.0,64.8234,64.8926,64.7233,64.8926,10037.0
2019-06-07 11:50:00,84.37,84.39,84.22,84.26,14107.0,64.9157,64.9311,64.8003,64.8311,14107.0
2019-06-07 11:55:00,84.3,84.42,84.12,84.18,10507.0,64.8618,64.9542,64.7233,64.7695,10507.0
2019-06-07 12:00:00,84.18,84.19,84.01,84.1,20610.0,64.7695,64.7772,64.6387,64.708,20610.0
2019-06-07 12:05:00,84.1,84.22,84.01,84.14,12507.0,64.708,64.8003,64.6387,64.7387,12507.0
2019-06-07 12:10:00,84.13,84.26,84.09,84.15,10082.0,64.731,64.8311,64.7003,64.7464,10082.0
2019-06-07 12:15:00,84.15,84.3,84.09,84.28,9639.0,64.7464,64.8618,64.7003,64.8464,9639.0
2019-06-07 12:20:00,84.25,84.39,84.22,84.39,7673.0,64.8234,64.9311,64.8003,64.9311,7673.0
2019-06-07 12:25:00,84.35,84.42,84.29,84.31,8009.0,64.9003,64.9542,64.8541,64.8695,8009.0
2019-06-07 12:30:00,84.34,84.41,84.3,84.32,20988.0,64.8926,64.9465,64.8618,64.8772,20988.0
2019-06-07 12:35:00,84.33,84.37,84.17,84.27,11698.0,64.8849,64.9157,64.7618,64.8388,11698.0
2019-06-07 12:40:00,84.29,84.47,84.29,84.38,7299.0,64.8541,64.9926,64.8541,64.9234,7299.0
2019-06-07 12:45:00,84.37,84.41,84.29,84.39,5310.0,64.9157,64.9465,64.8541,64.9311,5310.0
2019-06-07 12:50:00,84.41,84.45,84.31,84.4,4837.0,64.9465,64.9772,64.8695,64.9388,4837.0
2019-06-07 12:55:00,84.45,84.5,84.37,84.42,9144.0,64.9772,65.0157,64.9157,64.9542,9144.0
2019-06-07 13:00:00,84.48,84.56,84.4,84.51,5550.0,65.0003,65.0619,64.9388,65.0234,5550.0
2019-06-07 13:05:00,84.54,84.57,84.42,84.47,7273.0,65.0465,65.0696,64.9542,64.9926,7273.0
2019-06-07 13:10:00,84.44,84.53,84.43,84.51,4850.0,64.9696,65.0388,64.9619,65.0234,4850.0
2019-06-07 13:15:00,84.52,84.52,84.39,84.45,12320.0,65.0311,65.0311,64.9311,64.9772,12320.0
2019-06-07 13:20:00,84.44,84.49,84.4,84.47,18257.0,64.9696,65.008,64.9388,64.9926,18257.0
2019-06-07 13:25:00,84.42,84.53,84.31,84.31,14169.0,64.9542,65.0388,64.8695,64.8695,14169.0
2019-06-07 13:30:00,84.31,84.47,84.3,84.45,6787.0,64.8695,64.9926,64.8618,64.9772,6787.0
2019-06-07 13:35:00,84.5,84.73,84.47,84.72,9276.0,65.0157,65.1927,64.9926,65.185,9276.0
2019-06-07 13:40:00,84.73,84.83,84.62,84.82,13884.0,65.1927,65.2696,65.108,65.2619,13884.0
2019-06-07 13:45:00,84.82,84.82,84.66,84.66,5404.0,65.2619,65.2619,65.1388,65.1388,5404.0
2019-06-07 13:50:00,84.72,84.8,84.68,84.75,1725.0,65.185,65.2465,65.1542,65.2081,1725.0
2019-06-07 13:55:00,84.78,85.12,84.73,85.12,27663.0,65.2312,65.4928,65.1927,65.4928,27663.0
2019-06-07 14:00:00,85.07,85.14,85.01,85.05,7609.0,65.4543,65.5081,65.4081,65.4389,7609.0
2019-06-07 14:05:00,85.0,85.01,84.76,84.8,12461.0,65.4004,65.4081,65.2158,65.2465,12461.0
2019-06-07 14:10:00,84.81,85.01,84.81,85.01,7271.0,65.2542,65.4081,65.2542,65.4081,7271.0
2019-06-07 14:15:00,85.02,85.07,84.87,84.87,7329.0,65.4158,65.4543,65.3004,65.3004,7329.0
2019-06-07 14:20:00,84.84,84.97,84.78,84.97,14365.0,65.2773,65.3773,65.2312,65.3773,14365.0
2019-06-07 14:25:00,84.93,85.02,84.72,84.79,18847.0,65.3466,65.4158,65.185,65.2388,18847.0
2019-06-07 14:30:00,84.78,84.87,84.74,84.86,9066.0,65.2312,65.3004,65.2004,65.2927,9066.0
2019-06-07 14:35:00,84.88,84.89,84.81,84.81,10142.0,65.3081,65.3158,65.2542,65.2542,10142.0
2019-06-07 14:40:00,84.81,85.0,84.81,84.95,14235.0,65.2542,65.4004,65.2542,65.362,14235.0
2019-06-07 14:45:00,84.97,84.97,84.7,84.7,7702.0,65.3773,65.3773,65.1696,65.1696,7702.0
2019-06-07 14:50:00,84.67,84.75,84.61,84.72,20735.0,65.1465,65.2081,65.1004,65.185,20735.0
2019-06-07 14:55:00,84.69,84.79,84.66,84.78,12464.0,65.1619,65.2388,65.1388,65.2312,12464.0
2019-06-07 15:00:00,84.8,84.92,84.8,84.85,5748.0,65.2465,65.3389,65.2465,65.285,5748.0
2019-06-07 15:05:00,84.83,84.83,84.68,84.73,12372.0,65.2696,65.2696,65.1542,65.1927,12372.0
2019-06-07 15:10:00,84.73,84.84,84.7,84.76,7897.0,65.1927,65.2773,65.1696,65.2158,7897.0
2019-06-07 15:15:00,84.78,84.78,84.67,84.71,9557.0,65.2312,65.2312,65.1465,65.1773,9557.0
2019-06-07 15:20:00,84.69,84.88,84.68,84.87,12481.0,65.1619,65.3081,65.1542,65.3004,12481.0
2019-06-07 15:25:00,84.87,84.99,84.87,84.9,17601.0,65.3004,65.3927,65.3004,65.3235,17601.0
2019-06-07 15:30:00,84.89,85.05,84.84,84.92,20107.0,65.3158,65.4389,65.2773,65.3389,20107.0
2019-06-07 15:35:00,84.91,84.91,84.62,84.66,27711.0,65.3312,65.3312,65.108,65.1388,27711.0
2019-06-07 15:40:00,84.67,84.74,84.52,84.52,27998.0,65.1465,65.2004,65.0311,65.0311,27998.0
2019-06-07 15:45:00,84.51,84.57,84.43,84.47,35270.0,65.0234,65.0696,64.9619,64.9926,35270.0
2019-06-07 15:50:00,84.49,84.55,84.4,84.4,55625.0,65.008,65.0542,64.9388,64.9388,55625.0
2019-06-07 15:55:00,84.4,84.83,84.31,84.58,273022.0,64.9388,65.2696,64.8695,65.0773,273022.0
2019-06-10 09:30:00,85.08,85.53,84.82,85.43,35055.0,65.462,65.8082,65.2619,65.7313,35055.0
2019-06-10 09:35:00,85.46,85.65,85.27,85.3,50732.0,65.7544,65.9005,65.6082,65.6313,50732.0
2019-06-10 09:40:00,85.35,85.4,85.1,85.34,11814.0,65.6697,65.7082,65.4774,65.662,11814.0
2019-06-10 09:45:00,85.39,85.48,85.28,85.31,60766.0,65.7005,65.7697,65.6159,65.6389,60766.0
2019-06-10 09:50:00,85.29,85.55,85.25,85.52,38159.0,65.6236,65.8236,65.5928,65.8005,38159.0
2019-06-10 09:55:00,85.5,85.63,85.38,85.47,30853.0,65.7851,65.8852,65.6928,65.7621,30853.0
2019-06-10 10:00:00,85.47,85.54,85.23,85.3,22737.0,65.7621,65.8159,65.5774,65.6313,22737.0
2019-06-10 10:05:00,85.31,85.34,85.02,85.14,27001.0,65.6389,65.662,65.4158,65.5081,27001.0
2019-06-10 10:10:00,85.18,85.47,85.13,85.43,11542.0,65.5389,65.7621,65.5005,65.7313,11542.0
2019-06-10 10:15:00,85.46,85.62,85.43,85.49,10516.0,65.7544,65.8775,65.7313,65.7774,10516.0
2019-06-10 10:20:00,85.48,85.63,85.44,85.58,11911.0,65.7697,65.8852,65.739,65.8467,11911.0
2019-06-10 10:25:00,85.61,85.62,85.3,85.4,10171.0,65.8698,65.8775,65.6313,65.7082,10171.0
2019-06-10 10:30:00,85.38,85.4,85.22,85.26,9788.0,65.6928,65.7082,65.5697,65.6005,9788.0
2019-06-10 10:35:00,85.24,85.38,85.21,85.22,7607.0,65.5851,65.6928,65.562,65.5697,7607.0
2019-06-10 10:40:00,85.22,85.44,85.2,85.39,30989.0,65.5697,65.739,65.5543,65.7005,30989.0
2019-06-10 10:45:00,85.38,85.44,85.31,85.36,12614.0,65.6928,65.739,65.6389,65.6774,12614.0
2019-06-10 10:50:00,85.41,85.66,85.36,85.64,43124.0,65.7159,65.9082,65.6774,65.8929,43124.0
2019-06-10 10:55:00,85.66,85.73,85.51,85.51,20901.0,65.9082,65.9621,65.7928,65.7928,20901.0
2019-06-10 11:00:00,85.52,85.76,85.48,85.63,20654.0,65.8005,65.9852,65.7697,65.8852,20654.0
2019-06-10 11:05:00,85.6,85.78,85.55,85.71,9205.0,65.8621,66.0006,65.8236,65.9467,9205.0
2019-06-10 11:10:00,85.71,85.83,85.55,85.63,9194.0,65.9467,66.039,65.8236,65.8852,9194.0
2019-06-10 11:15:00,85.66,85.66,85.48,85.53,5557.0,65.9082,65.9082,65.7697,65.8082,5557.0
2019-06-10 11:20:00,85.49,85.49,85.3,85.31,7885.0,65.7774,65.7774,65.6313,65.6389,7885.0
2019-06-10 11:25:00,85.34,85.35,85.17,85.22,23794.0,65.662,65.6697,65.5312,65.5697,23794.0
2019-06-10 11:30:00,85.22,85.3,85.15,85.3,17225.0,65.5697,65.6313,65.5158,65.6313,17225.0
2019-06-10 11:35:00,85.28,85.31,85.1,85.22,14467.0,65.6159,65.6389,65.4774,65.5697,14467.0
2019-06-10 11:40:00,85.23,85.48,85.23,85.42,5900.0,65.5774,65.7697,65.5774,65.7236,5900.0
2019-06-10 11:45:00,85.44,85.44,85.22,85.34,7693.0,65.739,65.739,65.5697,65.662,7693.0
2019-06-10 11:50:00,85.39,85.48,85.32,85.41,6382.0,65.7005,65.7697,65.6466,65.7159,6382.0
2019-06-10 11:55:00,85.44,85.48,85.36,85.38,3275.0,65.739,65.7697,65.6774,65.6928,3275.0
2019-06-10 12:00:00,85.4,85.47,85.34,85.34,4655.0,65.7082,65.7621,65.662,65.662,4655.0
2019-06-10 12:05:00,85.31,85.38,85.24,85.3,15300.0,65.6389,65.6928,65.5851,65.6313,15300.0
2019-06-10 12:10:00,85.33,85.41,85.33,85.39,4029.0,65.6543,65.7159,65.6543,65.7005,4029.0
2019-06-10 12:15:00,85.4,85.44,85.28,85.32,13240.0,65.7082,65.739,65.6159,65.6466,13240.0
2019-06-10 12:20:00,85.32,85.32,85.21,85.26,18188.0,65.6466,65.6466,65.562,65.6005,18188.0
2019-06-10 12:25:00,85.23,85.33,85.18,85.33,10967.0,65.5774,65.6543,65.5389,65.6543,10967.0
2019-06-10 12:30:00,85.34,85.4,85.28,85.33,8567.0,65.662,65.7082,65.6159,65.6543,8567.0
2019-06-10 12:35:00,85.36,85.48,85.31,85.44,8196.0,65.6774,65.7697,65.6389,65.739,8196.0
2019-06-10 12:40:00,85.39,85.39,85.23,85.28,33034.0,65.7005,65.7005,65.5774,65.6159,33034.0
2019-06-10 12:45:00,85.26,85.43,85.24,85.38,5710.0,65.6005,65.7313,65.5851,65.6928,5710.0
2019-06-10 12:50:00,85.37,85.38,85.31,85.36,2443.0,65.6851,65.6928,65.6389,65.6774,2443.0
2019-06-10 12:55:00,85.34,85.34,85.25,85.32,8283.0,65.662,65.662,65.5928,65.6466,8283.0
2019-06-10 13:00:00,85.36,85.54,85.35,85.54,7119.0,65.6774,65.8159,65.6697,65.8159,7119.0
2019-06-10 13:05:00,85.51,85.52,85.4,85.46,7888.0,65.7928,65.8005,65.7082,65.7544,7888.0
2019-06-10 13:10:00,85.45,85.48,85.35,85.37,3800.0,65.7467,65.7697,65.6697,65.6851,3800.0
2019-06-10 13:15:00,85.38,85.54,85.37,85.54,8919.0,65.6928,65.8159,65.6851,65.8159,8919.0
2019-06-10 13:20:00,85.53,85.56,85.49,85.52,3464.0,65.8082,65.8313,65.7774,65.8005,3464.0
2019-06-10 13:25:00,85.51,85.59,85.47,85.58,4905.0,65.7928,65.8544,65.7621,65.8467,4905.0
2019-06-10 13:30:00,85.59,85.74,85.57,85.71,8938.0,65.8544,65.9698,65.839,65.9467,8938.0
2019-06-10 13:35:00,85.75,85.75,85.6,85.62,7547.0,65.9775,65.9775,65.8621,65.8775,7547.0
2019-06-10 13:40:00,85.62,85.65,85.55,85.55,16693.0,65.8775,65.9005,65.8236,65.8236,16693.0
2019-06-10 13:45:00,85.55,85.63,85.49,85.54,48881.0,65.8236,65.8852,65.7774,65.8159,48881.0
2019-06-10 13:50:00,85.55,85.6,85.4,85.4,45702.0,65.8236,65.8621,65.7082,65.7082,45702.0
2019-06-10 13:55:00,85.35,85.46,85.35,85.42,9147.0,65.6697,65.7544,65.6697,65.7236,9147.0
2019-06-10 14:00:00,85.38,85.38,84.98,84.98,13762.0,65.6928,65.6928,65.385,65.385,13762.0
2019-06-10 14:05:00,84.99,85.15,84.97,85.12,12939.0,65.3927,65.5158,65.3773,65.4928,12939.0
2019-06-10 14:10:00,85.09,85.13,85.04,85.06,16519.0,65.4697,65.5005,65.4312,65.4466,16519.0
2019-06-10 14:15:00,85.06,85.08,84.97,85.08,19976.0,65.4466,65.462,65.3773,65.462,19976.0
2019-06-10 14:20:00,85.08,85.28,85.04,85.26,21804.0,65.462,65.6159,65.4312,65.6005,21804.0
2019-06-10 14:25:00,85.22,85.23,85.12,85.2,6152.0,65.5697,65.5774,65.4928,65.5543,6152.0
2019-06-10 14:30:00,85.19,85.22,85.1,85.22,5123.0,65.5466,65.5697,65.4774,65.5697,5123.0
2019-06-10 14:35:00,85.17,85.22,85.12,85.16,8775.0,65.5312,65.5697,65.4928,65.5235,8775.0
2019-06-10 14:40:00,85.14,85.21,85.12,85.15,9257.0,65.5081,65.562,65.4928,65.5158,9257.0
2019-06-10 14:45:00,85.16,85.19,85.11,85.15,10308.0,65.5235,65.5466,65.4851,65.5158,10308.0
2019-06-10 14:50:00,85.16,85.21,85.11,85.13,9919.0,65.5235,65.562,65.4851,65.5005,9919.0
2019-06-10 14:55:00,85.14,85.19,85.11,85.14,9961.0,65.5081,65.5466,65.4851,65.5081,9961.0
2019-06-10 15:00:00,85.17,85.17,85.07,85.12,8602.0,65.5312,65.5312,65.4543,65.4928,8602.0
2019-06-10 15:05:00,85.13,85.28,85.12,85.25,14018.0,65.5005,65.6159,65.4928,65.5928,14018.0
2019-06-10 15:10:00,85.23,85.25,85.1,85.11,10680.0,65.5774,65.5928,65.4774,65.4851,10680.0
2019-06-10 15:15:00,85.13,85.21,85.11,85.14,11344.0,65.5005,65.562,65.4851,65.5081,11344.0
2019-06-10 15:20:00,85.17,85.17,85.05,85.13,25089.0,65.5312,65.5312,65.4389,65.5005,25089.0
2019-06-10 15:25:00,85.14,85.16,85.08,85.1,16646.0,65.5081,65.5235,65.462,65.4774,16646.0
2019-06-10 15:30:00,85.11,85.29,85.07,85.15,21412.0,65.4851,65.6236,65.4543,65.5158,21412.0
2019-06-10 15:35:00,85.13,85.22,85.12,85.2,28276.0,65.5005,65.5697,65.4928,65.5543,28276.0
2019-06-10 15:40:00,85.21,85.21,85.11,85.17,33310.0,65.562,65.562,65.4851,65.5312,33310.0
2019-06-10 15:45:00,85.17,85.21,85.12,85.13,40815.0,65.5312,65.562,65.4928,65.5005,40815.0
2019-06-10 15:50:00,85.14,85.18,85.07,85.15,41156.0,65.5081,65.5389,65.4543,65.5158,41156.0
2019-06-10 15:55:00,85.13,85.28,85.04,85.24,192337.0,65.5005,65.6159,65.4312,65.5851,192337.0
2019-06-11 09:30:00,86.23,86.7,86.16,86.48,39000.0,66.3468,66.7084,66.293,66.5392,39000.0
2019-06-11 09:35:00,86.49,87.07,86.49,86.83,60217.0,66.5469,66.9931,66.5469,66.8085,60217.0
2019-06-11 09:40:00,86.78,87.01,86.58,86.87,50800.0,66.77,66.947,66.6161,66.8392,50800.0
2019-06-11 09:45:00,86.87,86.89,86.26,86.36,21059.0,66.8392,66.8546,66.3699,66.4468,21059.0
2019-06-11 09:50:00,86.4,86.76,86.39,86.67,43182.0,66.4776,66.7546,66.4699,66.6854,43182.0
2019-06-11 09:55:00,86.66,86.83,86.59,86.63,23989.0,66.6777,66.8085,66.6238,66.6546,23989.0
2019-06-11 10:00:00,86.61,86.77,86.48,86.59,71873.0,66.6392,66.7623,66.5392,66.6238,71873.0
2019-06-11 10:05:00,86.61,86.64,86.43,86.44,149082.0,66.6392,66.6623,66.5007,66.5084,149082.0
2019-06-11 10:10:00,86.43,86.71,86.42,86.7,57276.0,66.5007,66.7161,66.493,66.7084,57276.0
2019-06-11 10:15:00,86.66,86.85,86.58,86.58,22591.0,66.6777,66.8238,66.6161,66.6161,22591.0
2019-06-11 10:20:00,86.61,86.61,86.4,86.4,24421.0,66.6392,66.6392,66.4776,66.4776,24421.0
2019-06-11 10:25:00,86.41,86.73,86.4,86.71,24944.0,66.4853,66.7315,66.4776,66.7161,24944.0
2019-06-11 10:30:00,86.71,86.87,86.61,86.78,32409.0,66.7161,66.8392,66.6392,66.77,32409.0
2019-06-11 10:35:00,86.78,86.85,86.68,86.73,18911.0,66.77,66.8238,66.693,66.7315,18911.0
2019-06-11 10:40:00,86.74,86.84,86.46,86.47,35279.0,66.7392,66.8162,66.5238,66.5315,35279.0
2019-06-11 10:45:00,86.46,86.58,86.35,86.48,15229.0,66.5238,66.6161,66.4391,66.5392,15229.0
2019-06-11 10:50:00,86.49,86.71,86.41,86.71,12535.0,66.5469,66.7161,66.4853,66.7161,12535.0
2019-06-11 10:55:00,86.72,86.73,86.53,86.66,11407.0,66.7238,66.7315,66.5776,66.6777,11407.0
2019-06-11 11:00:00,86.62,86.94,86.61,86.87,14201.0,66.6469,66.8931,66.6392,66.8392,14201.0
2019-06-11 11:05:00,86.85,87.02,86.84,86.96,15443.0,66.8238,66.9546,66.8162,66.9085,15443.0
2019-06-11 11:10:00,86.98,87.23,86.96,87.08,26930.0,66.9239,67.1162,66.9085,67.0008,26930.0
2019-06-11 11:15:00,87.07,87.4,87.06,87.23,30638.0,66.9931,67.247,66.9854,67.1162,30638.0
2019-06-11 11:20:00,87.26,87.39,87.11,87.35,30212.0,67.1393,67.2393,67.0239,67.2086,30212.0
2019-06-11 11:25:00,87.36,87.36,87.16,87.26,14443.0,67.2163,67.2163,67.0624,67.1393,14443.0
2019-06-11 11:30:00,87.25,87.28,87.17,87.19,27814.0,67.1316,67.1547,67.0701,67.0854,27814.0
2019-06-11 11:35:00,87.19,87.28,87.16,87.26,20913.0,67.0854,67.1547,67.0624,67.1393,20913.0
2019-06-11 11:40:00,87.25,87.43,87.2,87.41,41749.0,67.1316,67.2701,67.0931,67.2547,41749.0
2019-06-11 11:45:00,87.38,87.45,87.07,87.15,54438.0,67.2316,67.2855,66.9931,67.0547,54438.0
2019-06-11 11:50:00,87.15,87.16,86.94,86.95,18783.0,67.0547,67.0624,66.8931,66.9008,18783.0
2019-06-11 11:55:00,86.98,87.07,86.89,86.99,15417.0,66.9239,66.9931,66.8546,66.9316,15417.0
2019-06-11 12:00:00,86.99,87.08,86.94,87.03,27283.0,66.9316,67.0008,66.8931,66.9623,27283.0
2019-06-11 12:05:00,87.03,87.06,86.93,86.99,32675.0,66.9623,66.9854,66.8854,66.9316,32675.0
2019-06-11 12:10:00,86.99,87.11,86.96,87.06,28916.0,66.9316,67.0239,66.9085,66.9854,28916.0
2019-06-11 12:15:00,87.06,87.18,87.0,87.11,16575.0,66.9854,67.0778,66.9393,67.0239,16575.0
2019-06-11 12:20:00,87.1,87.25,87.0,87.24,22474.0,67.0162,67.1316,66.9393,67.1239,22474.0
2019-06-11 12:25:00,87.22,87.22,87.08,87.11,10430.0,67.1085,67.1085,67.0008,67.0239,10430.0
2019-06-11 12:30:00,87.11,87.23,87.07,87.16,16377.0,67.0239,67.1162,66.9931,67.0624,16377.0
2019-06-11 12:35:00,87.16,87.17,87.04,87.06,14780.0,67.0624,67.0701,66.97,66.9854,14780.0
2019-06-11 12:40:00,87.06,87.07,86.89,87.01,36930.0,66.9854,66.9931,66.8546,66.947,36930.0
2019-06-11 12:45:00,87.01,87.07,86.9,86.92,13432.0,66.947,66.9931,66.8623,66.8777,13432.0
2019-06-11 12:50:00,86.92,86.94,86.77,86.77,20281.0,66.8777,66.8931,66.7623,66.7623,20281.0
2019-06-11 12:55:00,86.77,86.95,86.72,86.95,33673.0,66.7623,66.9008,66.7238,66.9008,33673.0
2019-06-11 13:00:00,86.94,86.98,86.89,86.92,22780.0,66.8931,66.9239,66.8546,66.8777,22780.0
2019-06-11 13:05:00,86.92,87.3,86.88,87.26,40453.0,66.8777,67.1701,66.8469,67.1393,40453.0
2019-06-11 13:10:00,87.26,87.26,87.08,87.11,17955.0,67.1393,67.1393,67.0008,67.0239,17955.0
2019-06-11 13:15:00,87.09,87.21,87.05,87.08,16024.0,67.0085,67.1008,66.9777,67.0008,16024.0
2019-06-11 13:20:00,87.08,87.17,87.07,87.15,9608.0,67.0008,67.0701,66.9931,67.0547,9608.0
2019-06-11 13:25:00,87.16,87.18,87.07,87.15,9494.0,67.0624,67.0778,66.9931,67.0547,9494.0
2019-06-11 13:30:00,87.16,87.25,87.11,87.22,10699.0,67.0624,67.1316,67.0239,67.1085,10699.0
2019-06-11 13:35:00,87.24,87.34,87.22,87.34,11350.0,67.1239,67.2009,67.1085,67.2009,11350.0
2019-06-11 13:40:00,87.3,87.45,87.27,87.43,9398.0,67.1701,67.2855,67.147,67.2701,9398.0
2019-06-11 13:45:00,87.43,87.43,87.32,87.33,8639.0,67.2701,67.2701,67.1855,67.1932,8639.0
2019-06-11 13:50:00,87.34,87.37,87.25,87.35,41727.0,67.2009,67.2239,67.1316,67.2086,41727.0
2019-06-11 13:55:00,87.36,87.44,87.33,87.42,10217.0,67.2163,67.2778,67.1932,67.2624,10217.0
2019-06-11 14:00:00,87.42,87.46,87.36,87.38,8476.0,67.2624,67.2932,67.2163,67.2316,8476.0
2019-06-11 14:05:00,87.36,87.36,87.29,87.34,23038.0,67.2163,67.2163,67.1624,67.2009,23038.0
2019-06-11 14:10:00,87.36,87.36,87.29,87.34,17489.0,67.2163,67.2163,67.1624,67.2009,17489.0
2019-06-11 14:15:00,87.36,87.39,87.3,87.33,27114.0,67.2163,67.2393,67.1701,67.1932,27114.0
2019-06-11 14:20:00,87.32,87.69,87.28,87.62,99865.0,67.1855,67.4702,67.1547,67.4163,99865.0
2019-06-11 14:25:00,87.6,87.63,87.51,87.53,34174.0,67.4009,67.424,67.3317,67.3471,34174.0
2019-06-11 14:30:00,87.52,87.58,87.49,87.57,25423.0,67.3394,67.3855,67.3163,67.3778,25423.0
2019-06-11 14:35:00,87.55,87.59,87.44,87.48,23602.0,67.3624,67.3932,67.2778,67.3086,23602.0
2019-06-11 14:40:00,87.49,87.57,87.42,87.49,37144.0,67.3163,67.3778,67.2624,67.3163,37144.0
2019-06-11 14:45:00,87.51,87.51,87.34,87.37,35993.0,67.3317,67.3317,67.2009,67.2239,35993.0
2019-06-11 14:50:00,87.37,87.39,87.28,87.31,23744.0,67.2239,67.2393,67.1547,67.1778,23744.0
2019-06-11 14:55:00,87.31,87.38,87.26,87.37,18486.0,67.1778,67.2316,67.1393,67.2239,18486.0
2019-06-11 15:00:00,87.36,87.37,87.19,87.26,19636.0,67.2163,67.2239,67.0854,67.1393,19636.0
2019-06-11 15:05:00,87.26,87.37,87.25,87.28,14632.0,67.1393,67.2239,67.1316,67.1547,14632.0
2019-06-11 15:10:00,87.28,87.4,87.21,87.32,25135.0,67.1547,67.247,67.1008,67.1855,25135.0
2019-06-11 15:15:00,87.32,87.35,87.15,87.16,40692.0,67.1855,67.2086,67.0547,67.0624,40692.0
2019-06-11 15:20:00,87.16,87.21,87.04,87.05,20254.0,67.0624,67.1008,66.97,66.9777,20254.0
2019-06-11 15:25:00,87.05,87.11,87.05,87.07,25615.0,66.9777,67.0239,66.9777,66.9931,25615.0
2019-06-11 15:30:00,87.06,87.13,87.0,87.06,63042.0,66.9854,67.0393,66.9393,66.9854,63042.0
2019-06-11 15:35:00,87.05,87.05,86.81,86.9,47629.0,66.9777,66.9777,66.7931,66.8623,47629.0
2019-06-11 15:40:00,86.9,86.9,86.78,86.82,28177.0,66.8623,66.8623,66.77,66.8008,28177.0
2019-06-11 15:45:00,86.84,86.86,86.74,86.82,39022.0,66.8162,66.8315,66.7392,66.8008,39022.0
2019-06-11 15:50:00,86.81,86.82,86.6,86.7,90858.0,66.7931,66.8008,66.6315,66.7084,90858.0
2019-06-11 15:55:00,86.69,86.7,86.46,86.52,254040.0,66.7007,66.7084,66.5238,66.5699,254040.0
2019-06-12 09:30:00,85.96,86.14,85.2,85.62,69541.0,66.1391,66.2776,65.5543,65.8775,69541.0
2019-06-12 09:35:00,85.63,85.76,85.41,85.43,32765.0,65.8852,65.9852,65.7159,65.7313,32765.0
2019-06-12 09:40:00,85.31,85.84,85.17,85.83,13033.0,65.6389,66.0467,65.5312,66.039,13033.0
2019-06-12 09:45:00,85.83,85.98,85.7,85.98,43308.0,66.039,66.1545,65.939,66.1545,43308.0
2019-06-12 09:50:00,85.95,86.06,85.39,85.75,71384.0,66.1314,66.216,65.7005,65.9775,71384.0
2019-06-12 09:55:00,85.73,85.85,85.47,85.64,47446.0,65.9621,66.0544,65.7621,65.8929,47446.0
2019-06-12 10:00:00,85.67,85.67,85.47,85.62,18155.0,65.9159,65.9159,65.7621,65.8775,18155.0
2019-06-12 10:05:00,85.63,85.69,85.49,85.52,12992.0,65.8852,65.9313,65.7774,65.8005,12992.0
2019-06-12 10:10:00,85.49,85.54,85.21,85.36,40943.0,65.7774,65.8159,65.562,65.6774,40943.0
2019-06-12 10:15:00,85.33,85.54,85.32,85.54,13763.0,65.6543,65.8159,65.6466,65.8159,13763.0
2019-06-12 10:20:00,85.54,85.6,85.48,85.59,15201.0,65.8159,65.8621,65.7697,65.8544,15201.0
2019-06-12 10:25:00,85.56,85.7,85.46,85.51,43547.0,65.8313,65.939,65.7544,65.7928,43547.0
2019-06-12 10:30:00,85.49,85.69,85.12,85.3,55997.0,65.7774,65.9313,65.4928,65.6313,55997.0
2019-06-12 10:35:00,85.33,85.58,85.21,85.58,17829.0,65.6543,65.8467,65.562,65.8467,17829.0
2019-06-12 10:40:00,85.62,85.77,85.61,85.74,7186.0,65.8775,65.9929,65.8698,65.9698,7186.0
2019-06-12 10:45:00,85.76,85.86,85.68,85.74,17619.0,65.9852,66.0621,65.9236,65.9698,17619.0
2019-06-12 10:50:00,85.69,85.75,85.56,85.68,24385.0,65.9313,65.9775,65.8313,65.9236,24385.0
2019-06-12 10:55:00,85.66,85.66,85.43,85.55,27343.0,65.9082,65.9082,65.7313,65.8236,27343.0
2019-06-12 11:00:00,85.53,85.6,85.23,85.34,42637.0,65.8082,65.8621,65.5774,65.662,42637.0
2019-06-12 11:05:00,85.35,85.36,85.12,85.15,16810.0,65.6697,65.6774,65.4928,65.5158,16810.0
2019-06-12 11:10:00,85.14,85.25,85.12,85.18,19067.0,65.5081,65.5928,65.4928,65.5389,19067.0
2019-06-12 11:15:00,85.22,85.29,85.16,85.26,19658.0,65.5697,65.6236,65.5235,65.6005,19658.0
2019-06-12 11:20:00,85.24,85.27,85.06,85.15,17127.0,65.5851,65.6082,65.4466,65.5158,17127.0
2019-06-12 11:25:00,85.15,85.26,85.13,85.15,12506.0,65.5158,65.6005,65.5005,65.5158,12506.0
2019-06-12 11:30:00,85.13,85.24,85.06,85.2,15151.0,65.5005,65.5851,65.4466,65.5543,15151.0
2019-06-12 11:35:00,85.2,85.26,85.07,85.13,29008.0,65.5543,65.6005,65.4543,65.5005,29008.0
2019-06-12 11:40:00,85.1,85.13,85.02,85.03,22849.0,65.4774,65.5005,65.4158,65.4235,22849.0
2019-06-12 11:45:00,85.05,85.05,84.83,84.89,11406.0,65.4389,65.4389,65.2696,65.3158,11406.0
2019-06-12 11:50:00,84.89,84.93,84.71,84.77,16499.0,65.3158,65.3466,65.1773,65.2235,16499.0
2019-06-12 11:55:00,84.78,84.79,84.61,84.61,13567.0,65.2312,65.2388,65.1004,65.1004,13567.0
2019-06-12 12:00:00,84.63,84.85,84.63,84.81,14429.0,65.1157,65.285,65.1157,65.2542,14429.0
2019-06-12 12:05:00,84.83,84.89,84.77,84.81,19057.0,65.2696,65.3158,65.2235,65.2542,19057.0
2019-06-12 12:10:00,84.8,84.97,84.76,84.91,61975.0,65.2465,65.3773,65.2158,65.3312,61975.0
2019-06-12 12:15:00,84.89,85.04,84.77,84.77,26632.0,65.3158,65.4312,65.2235,65.2235,26632.0
2019-06-12 12:20:00,84.75,84.86,84.72,84.77,46482.0,65.2081,65.2927,65.185,65.2235,46482.0
2019-06-12 12:25:00,84.82,85.0,84.78,84.85,17995.0,65.2619,65.4004,65.2312,65.285,17995.0
2019-06-12 12:30:00,84.86,84.9,84.82,84.87,4645.0,65.2927,65.3235,65.2619,65.3004,4645.0
2019-06-12 12:35:00,84.88,85.1,84.88,85.07,29416.0,65.3081,65.4774,65.3081,65.4543,29416.0
2019-06-12 12:40:00,85.05,85.05,84.91,84.96,11057.0,65.4389,65.4389,65.3312,65.3697,11057.0
2019-06-12 12:45:00,84.97,85.13,84.97,85.08,4600.0,65.3773,65.5005,65.3773,65.462,4600.0
2019-06-12 12:50:00,85.07,85.19,85.07,85.11,7510.0,65.4543,65.5466,65.4543,65.4851,7510.0
2019-06-12 12:55:00,85.13,85.21,85.03,85.07,15247.0,65.5005,65.562,65.4235,65.4543,15247.0
2019-06-12 13:00:00,85.1,85.1,84.78,84.89,29040.0,65.4774,65.4774,65.2312,65.3158,29040.0
2019-06-12 13:05:00,84.89,84.94,84.73,84.73,18532.0,65.3158,65.3543,65.1927,65.1927,18532.0
2019-06-12 13:10:00,84.71,84.74,84.64,84.66,13718.0,65.1773,65.2004,65.1234,65.1388,13718.0
2019-06-12 13:15:00,84.65,84.74,84.65,84.72,7903.0,65.1311,65.2004,65.1311,65.185,7903.0
2019-06-12 13:20:00,84.73,84.79,84.72,84.72,8085.0,65.1927,65.2388,65.185,65.185,8085.0
2019-06-12 13:25:00,84.71,84.71,84.61,84.71,16388.0,65.1773,65.1773,65.1004,65.1773,16388.0
2019-06-12 13:30:00,84.73,84.74,84.65,84.7,17644.0,65.1927,65.2004,65.1311,65.1696,17644.0
2019-06-12 13:35:00,84.69,84.71,84.6,84.61,13117.0,65.1619,65.1773,65.0927,65.1004,13117.0
2019-06-12 13:40:00,84.6,84.68,84.6,84.66,11656.0,65.0927,65.1542,65.0927,65.1388,11656.0
2019-06-12 13:45:00,84.66,84.87,84.66,84.83,14812.0,65.1388,65.3004,65.1388,65.2696,14812.0
2019-06-12 13:50:00,84.85,84.91,84.77,84.84,29550.0,65.285,65.3312,65.2235,65.2773,29550.0
2019-06-12 13:55:00,84.82,84.9,84.79,84.9,16822.0,65.2619,65.3235,65.2388,65.3235,16822.0
2019-06-12 14:00:00,84.9,84.94,84.67,84.67,15618.0,65.3235,65.3543,65.1465,65.1465,15618.0
2019-06-12 14:05:00,84.68,84.82,84.65,84.77,15622.0,65.1542,65.2619,65.1311,65.2235,15622.0
2019-06-12 14:10:00,84.77,84.8,84.69,84.73,7078.0,65.2235,65.2465,65.1619,65.1927,7078.0
2019-06-12 14:15:00,84.72,84.72,84.58,84.59,11353.0,65.185,65.185,65.0773,65.085,11353.0
2019-06-12 14:20:00,84.61,84.79,84.61,84.75,32120.0,65.1004,65.2388,65.1004,65.2081,32120.0
2019-06-12 14:25:00,84.76,84.76,84.6,84.6,35578.0,65.2158,65.2158,65.0927,65.0927,35578.0
2019-06-12 14:30:00,84.6,84.6,84.44,84.51,16130.0,65.0927,65.0927,64.9696,65.0234,16130.0
2019-06-12 14:35:00,84.51,84.69,84.5,84.6,26474.0,65.0234,65.1619,65.0157,65.0927,26474.0
2019-06-12 14:40:00,84.57,84.68,84.56,84.68,41884.0,65.0696,65.1542,65.0619,65.1542,41884.0
2019-06-12 14:45:00,84.68,84.79,84.68,84.78,15578.0,65.1542,65.2388,65.1542,65.2312,15578.0
2019-06-12 14:50:00,84.77,84.84,84.72,84.81,14557.0,65.2235,65.2773,65.185,65.2542,14557.0
2019-06-12 14:55:00,84.81,84.84,84.73,84.74,7078.0,65.2542,65.2773,65.1927,65.2004,7078.0
2019-06-12 15:00:00,84.73,84.75,84.67,84.67,15825.0,65.1927,65.2081,65.1465,65.1465,15825.0
2019-06-12 15:05:00,84.67,84.81,84.67,84.8,18269.0,65.1465,65.2542,65.1465,65.2465,18269.0
2019-06-12 15:10:00,84.81,84.99,84.79,84.98,19359.0,65.2542,65.3927,65.2388,65.385,19359.0
2019-06-12 15:15:00,84.98,84.98,84.87,84.93,17880.0,65.385,65.385,65.3004,65.3466,17880.0
2019-06-12 15:20:00,84.93,84.97,84.88,84.9,22585.0,65.3466,65.3773,65.3081,65.3235,22585.0
2019-06-12 15:25:00,84.92,84.93,84.65,84.67,35282.0,65.3389,65.3466,65.1311,65.1465,35282.0
2019-06-12 15:30:00,84.69,84.76,84.6,84.6,40429.0,65.1619,65.2158,65.0927,65.0927,40429.0
2019-06-12 15:35:00,84.59,84.71,84.57,84.62,39166.0,65.085,65.1773,65.0696,65.108,39166.0
2019-06-12 15:40:00,84.62,84.75,84.61,84.69,41974.0,65.108,65.2081,65.1004,65.1619,41974.0
2019-06-12 15:45:00,84.68,84.79,84.61,84.79,55765.0,65.1542,65.2388,65.1004,65.2388,55765.0
2019-06-12 15:50:00,84.78,84.98,84.68,84.95,91504.0,65.2312,65.385,65.1542,65.362,91504.0
2019-06-12 15:55:00,84.95,85.05,84.86,85.03,199318.0,65.362,65.4389,65.2927,65.4235,199318.0
2019-06-13 09:30:00,86.33,86.8,86.11,86.31,59497.0,66.4238,66.7854,66.2545,66.4084,59497.0
2019-06-13 09:35:00,86.31,86.6,86.13,86.25,31018.0,66.4084,66.6315,66.2699,66.3622,31018.0
2019-06-13 09:40:00,86.23,86.42,86.12,86.42,37868.0,66.3468,66.493,66.2622,66.493,37868.0
2019-06-13 09:45:00,86.44,86.87,86.44,86.54,27263.0,66.5084,66.8392,66.5084,66.5853,27263.0
2019-06-13 09:50:00,86.55,86.69,86.16,86.26,16645.0,66.593,66.7007,66.293,66.3699,16645.0
2019-06-13 09:55:00,86.26,86.68,86.25,86.62,17817.0,66.3699,66.693,66.3622,66.6469,17817.0
2019-06-13 10:00:00,86.66,86.84,86.48,86.5,30679.0,66.6777,66.8162,66.5392,66.5546,30679.0
2019-06-13 10:05:00,86.5,86.53,86.33,86.47,31841.0,66.5546,66.5776,66.4238,66.5315,31841.0
2019-06-13 10:10:00,86.5,86.58,86.41,86.53,60962.0,66.5546,66.6161,66.4853,66.5776,60962.0
2019-06-13 10:15:00,86.55,86.55,86.25,86.37,53531.0,66.593,66.593,66.3622,66.4545,53531.0
2019-06-13 10:20:00,86.33,86.44,86.27,86.4,15924.0,66.4238,66.5084,66.3776,66.4776,15924.0
2019-06-13 10:25:00,86.42,86.55,86.38,86.54,26554.0,66.493,66.593,66.4622,66.5853,26554.0
2019-06-13 10:30:00,86.55,86.61,86.33,86.37,13106.0,66.593,66.6392,66.4238,66.4545,13106.0
2019-06-13 10:35:00,86.43,86.54,86.36,86.52,15141.0,66.5007,66.5853,66.4468,66.5699,15141.0
2019-06-13 10:40:00,86.56,86.56,86.25,86.38,12394.0,66.6007,66.6007,66.3622,66.4622,12394.0
2019-06-13 10:45:00,86.43,86.49,86.29,86.29,9748.0,66.5007,66.5469,66.393,66.393,9748.0
2019-06-13 10:50:00,86.31,86.44,86.27,86.36,17807.0,66.4084,66.5084,66.3776,66.4468,17807.0
2019-06-13 10:55:00,86.38,86.55,86.3,86.52,17652.0,66.4622,66.593,66.4007,66.5699,17652.0
2019-06-13 11:00:00,86.56,86.97,86.56,86.95,19205.0,66.6007,66.9162,66.6007,66.9008,19205.0
2019-06-13 11:05:00,86.96,86.96,86.65,86.84,31547.0,66.9085,66.9085,66.67,66.8162,31547.0
2019-06-13 11:10:00,86.85,86.92,86.77,86.91,37697.0,66.8238,66.8777,66.7623,66.87,37697.0
2019-06-13 11:15:00,86.92,86.95,86.62,86.81,14755.0,66.8777,66.9008,66.6469,66.7931,14755.0
2019-06-13 11:20:00,86.8,86.85,86.62,86.76,22619.0,66.7854,66.8238,66.6469,66.7546,22619.0
2019-06-13 11:25:00,86.76,86.84,86.63,86.81,14578.0,66.7546,66.8162,66.6546,66.7931,14578.0
2019-06-13 11:30:00,86.76,86.76,86.49,86.52,10731.0,66.7546,66.7546,66.5469,66.5699,10731.0
2019-06-13 11:35:00,86.5,86.5,86.32,86.42,13874.0,66.5546,66.5546,66.4161,66.493,13874.0
2019-06-13 11:40:00,86.41,86.62,86.4,86.61,16453.0,66.4853,66.6469,66.4776,66.6392,16453.0
2019-06-13 11:45:00,86.61,86.66,86.48,86.55,26087.0,66.6392,66.6777,66.5392,66.593,26087.0
2019-06-13 11:50:00,86.56,86.66,86.49,86.55,17821.0,66.6007,66.6777,66.5469,66.593,17821.0
2019-06-13 11:55:00,86.55,86.57,86.3,86.41,23141.0,66.593,66.6084,66.4007,66.4853,23141.0
2019-06-13 12:00:00,86.39,86.62,86.29,86.61,20472.0,66.4699,66.6469,66.393,66.6392,20472.0
2019-06-13 12:05:00,86.62,86.66,86.55,86.6,17723.0,66.6469,66.6777,66.593,66.6315,17723.0
2019-06-13 12:10:00,86.59,86.63,86.54,86.61,12791.0,66.6238,66.6546,66.5853,66.6392,12791.0
2019-06-13 12:15:00,86.62,86.66,86.56,86.58,12999.0,66.6469,66.6777,66.6007,66.6161,12999.0
2019-06-13 12:20:00,86.6,86.64,86.46,86.63,10317.0,66.6315,66.6623,66.5238,66.6546,10317.0
2019-06-13 12:25:00,86.64,86.69,86.56,86.61,9400.0,66.6623,66.7007,66.6007,66.6392,9400.0
2019-06-13 12:30:00,86.6,86.64,86.45,86.45,6957.0,66.6315,66.6623,66.5161,66.5161,6957.0
2019-06-13 12:35:00,86.49,86.64,86.49,86.55,10991.0,66.5469,66.6623,66.5469,66.593,10991.0
2019-06-13 12:40:00,86.55,86.78,86.55,86.78,12075.0,66.593,66.77,66.593,66.77,12075.0
2019-06-13 12:45:00,86.78,86.79,86.69,86.69,12220.0,66.77,66.7777,66.7007,66.7007,12220.0
2019-06-13 12:50:00,86.71,86.71,86.55,86.69,15904.0,66.7161,66.7161,66.593,66.7007,15904.0
2019-06-13 12:55:00,86.69,86.73,86.63,86.7,10111.0,66.7007,66.7315,66.6546,66.7084,10111.0
2019-06-13 13:00:00,86.73,86.79,86.66,86.68,9811.0,66.7315,66.7777,66.6777,66.693,9811.0
2019-06-13 13:05:00,86.68,86.7,86.57,86.68,14654.0,66.693,66.7084,66.6084,66.693,14654.0
2019-06-13 13:10:00,86.67,86.73,86.63,86.67,11891.0,66.6854,66.7315,66.6546,66.6854,11891.0
2019-06-13 13:15:00,86.69,86.75,86.64,86.73,13890.0,66.7007,66.7469,66.6623,66.7315,13890.0
2019-06-13 13:20:00,86.77,86.9,86.76,86.83,14953.0,66.7623,66.8623,66.7546,66.8085,14953.0
2019-06-13 13:25:00,86.82,86.86,86.75,86.82,9834.0,66.8008,66.8315,66.7469,66.8008,9834.0
2019-06-13 13:30:00,86.83,86.89,86.81,86.81,6703.0,66.8085,66.8546,66.7931,66.7931,6703.0
2019-06-13 13:35:00,86.82,86.9,86.78,86.87,10310.0,66.8008,66.8623,66.77,66.8392,10310.0
2019-06-13 13:40:00,86.87,86.87,86.73,86.76,6302.0,66.8392,66.8392,66.7315,66.7546,6302.0
2019-06-13 13:45:00,86.74,86.8,86.71,86.79,7668.0,66.7392,66.7854,66.7161,66.7777,7668.0
2019-06-13 13:50:00,86.78,86.81,86.74,86.81,9212.0,66.77,66.7931,66.7392,66.7931,9212.0
2019-06-13 13:55:00,86.81,86.82,86.74,86.74,5522.0,66.7931,66.8008,66.7392,66.7392,5522.0
2019-06-13 14:00:00,86.72,86.8,86.7,86.75,15995.0,66.7238,66.7854,66.7084,66.7469,15995.0
2019-06-13 14:05:00,86.75,86.76,86.6,86.61,14922.0,66.7469,66.7546,66.6315,66.6392,14922.0
2019-06-13 14:10:00,86.59,86.59,86.49,86.57,8888.0,66.6238,66.6238,66.5469,66.6084,8888.0
2019-06-13 14:15:00,86.57,86.85,86.52,86.83,26347.0,66.6084,66.8238,66.5699,66.8085,26347.0
2019-06-13 14:20:00,86.83,86.93,86.77,86.9,20510.0,66.8085,66.8854,66.7623,66.8623,20510.0
2019-06-13 14:25:00,86.9,87.0,86.88,86.95,57060.0,66.8623,66.9393,66.8469,66.9008,57060.0
2019-06-13 14:30:00,86.95,86.98,86.87,86.96,70712.0,66.9008,66.9239,66.8392,66.9085,70712.0
2019-06-13 14:35:00,86.94,86.98,86.79,86.85,46408.0,66.8931,66.9239,66.7777,66.8238,46408.0
2019-06-13 14:40:00,86.84,86.87,86.71,86.86,16028.0,66.8162,66.8392,66.7161,66.8315,16028.0
2019-06-13 14:45:00,86.88,86.9,86.82,86.86,14236.0,66.8469,66.8623,66.8008,66.8315,14236.0
2019-06-13 14:50:00,86.85,86.89,86.78,86.79,19539.0,66.8238,66.8546,66.77,66.7777,19539.0
2019-06-13 14:55:00,86.79,86.86,86.65,86.69,14525.0,66.7777,66.8315,66.67,66.7007,14525.0
2019-06-13 15:00:00,86.67,86.71,86.51,86.56,24098.0,66.6854,66.7161,66.5622,66.6007,24098.0
2019-06-13 15:05:00,86.54,86.58,86.36,86.44,17856.0,66.5853,66.6161,66.4468,66.5084,17856.0
2019-06-13 15:10:00,86.46,86.58,86.41,86.45,17229.0,66.5238,66.6161,66.4853,66.5161,17229.0
2019-06-13 15:15:00,86.44,86.55,86.39,86.54,17265.0,66.5084,66.593,66.4699,66.5853,17265.0
2019-06-13 15:20:00,86.54,86.6,86.5,86.52,13510.0,66.5853,66.6315,66.5546,66.5699,13510.0
2019-06-13 15:25:00,86.55,86.58,86.48,86.5,20206.0,66.593,66.6161,66.5392,66.5546,20206.0
2019-06-13 15:30:00,86.5,86.56,86.47,86.47,251031.0,66.5546,66.6007,66.5315,66.5315,251031.0
2019-06-13 15:35:00,86.47,86.48,86.22,86.22,45999.0,66.5315,66.5392,66.3391,66.3391,45999.0
2019-06-13 15:40:00,86.21,86.25,86.12,86.24,43579.0,66.3314,66.3622,66.2622,66.3545,43579.0
2019-06-13 15:45:00,86.25,86.3,86.18,86.25,45169.0,66.3622,66.4007,66.3083,66.3622,45169.0
2019-06-13 15:50:00,86.24,86.35,86.24,86.27,64964.0,66.3545,66.4391,66.3545,66.3776,64964.0
2019-06-13 15:55:00,86.28,86.56,86.21,86.52,263017.0,66.3853,66.6007,66.3314,66.5699,263017.0
2019-06-14 09:30:00,86.56,87.1,86.3,86.48,59105.0,66.6007,67.0162,66.4007,66.5392,59105.0
2019-06-14 09:35:00,86.48,86.97,86.23,86.91,19437.0,66.5392,66.9162,66.3468,66.87,19437.0
2019-06-14 09:40:00,86.9,87.16,86.83,87.11,22951.0,66.8623,67.0624,66.8085,67.0239,22951.0
2019-06-14 09:45:00,87.14,87.33,86.89,87.02,21173.0,67.047,67.1932,66.8546,66.9546,21173.0
2019-06-14 09:50:00,86.97,87.01,86.48,86.48,19472.0,66.9162,66.947,66.5392,66.5392,19472.0
2019-06-14 09:55:00,86.44,86.46,86.09,86.21,21220.0,66.5084,66.5238,66.2391,66.3314,21220.0
2019-06-14 10:00:00,86.21,86.31,85.96,86.06,15788.0,66.3314,66.4084,66.1391,66.216,15788.0
2019-06-14 10:05:00,86.04,86.13,85.81,86.13,12608.0,66.2006,66.2699,66.0237,66.2699,12608.0
2019-06-14 10:10:00,86.17,86.2,85.88,86.01,12749.0,66.3006,66.3237,66.0775,66.1775,12749.0
2019-06-14 10:15:00,86.01,86.28,85.99,86.19,15813.0,66.1775,66.3853,66.1621,66.316,15813.0
2019-06-14 10:20:00,86.18,86.46,86.13,86.33,11775.0,66.3083,66.5238,66.2699,66.4238,11775.0
2019-06-14 10:25:00,86.32,86.42,86.25,86.34,8683.0,66.4161,66.493,66.3622,66.4314,8683.0
2019-06-14 10:30:00,86.34,86.48,86.27,86.44,11226.0,66.4314,66.5392,66.3776,66.5084,11226.0
2019-06-14 10:35:00,86.44,86.57,86.43,86.52,9415.0,66.5084,66.6084,66.5007,66.5699,9415.0
2019-06-14 10:40:00,86.53,86.7,86.47,86.53,16571.0,66.5776,66.7084,66.5315,66.5776,16571.0
2019-06-14 10:45:00,86.52,86.64,86.45,86.63,9919.0,66.5699,66.6623,66.5161,66.6546,9919.0
2019-06-14 10:50:00,86.63,86.69,86.47,86.59,14517.0,66.6546,66.7007,66.5315,66.6238,14517.0
2019-06-14 10:55:00,86.6,86.68,86.57,86.68,11255.0,66.6315,66.693,66.6084,66.693,11255.0
2019-06-14 11:00:00,86.68,86.7,86.52,86.65,15644.0,66.693,66.7084,66.5699,66.67,15644.0
2019-06-14 11:05:00,86.65,86.65,86.49,86.51,12572.0,66.67,66.67,66.5469,66.5622,12572.0
2019-06-14 11:10:00,86.49,86.64,86.46,86.51,44521.0,66.5469,66.6623,66.5238,66.5622,44521.0
2019-06-14 11:15:00,86.49,86.51,86.39,86.43,27530.0,66.5469,66.5622,66.4699,66.5007,27530.0
2019-06-14 11:20:00,86.45,86.45,86.03,86.05,13383.0,66.5161,66.5161,66.1929,66.2083,13383.0
2019-06-14 11:25:00,86.07,86.14,85.87,86.09,41855.0,66.2237,66.2776,66.0698,66.2391,41855.0
2019-06-14 11:30:00,86.12,86.18,85.99,86.02,18284.0,66.2622,66.3083,66.1621,66.1852,18284.0
2019-06-14 11:35:00,86.03,86.03,85.87,85.93,10454.0,66.1929,66.1929,66.0698,66.116,10454.0
2019-06-14 11:40:00,85.95,85.96,85.82,85.9,10850.0,66.1314,66.1391,66.0313,66.0929,10850.0
2019-06-14 11:45:00,85.88,85.94,85.75,85.83,10970.0,66.0775,66.1237,65.9775,66.039,10970.0
2019-06-14 11:50:00,85.84,86.05,85.84,86.02,12484.0,66.0467,66.2083,66.0467,66.1852,12484.0
2019-06-14 11:55:00,86.03,86.11,86.0,86.0,19913.0,66.1929,66.2545,66.1698,66.1698,19913.0
2019-06-14 12:00:00,86.02,86.09,85.96,86.03,18213.0,66.1852,66.2391,66.1391,66.1929,18213.0
2019-06-14 12:05:00,86.0,86.02,85.84,85.97,8129.0,66.1698,66.1852,66.0467,66.1468,8129.0
2019-06-14 12:10:00,85.96,85.99,85.89,85.93,10476.0,66.1391,66.1621,66.0852,66.116,10476.0
2019-06-14 12:15:00,85.93,85.99,85.82,85.82,13308.0,66.116,66.1621,66.0313,66.0313,13308.0
2019-06-14 12:20:00,85.81,85.91,85.75,85.91,9700.0,66.0237,66.1006,65.9775,66.1006,9700.0
2019-06-14 12:25:00,85.89,85.96,85.82,85.82,8855.0,66.0852,66.1391,66.0313,66.0313,8855.0
2019-06-14 12:30:00,85.82,86.09,85.79,86.08,16135.0,66.0313,66.2391,66.0083,66.2314,16135.0
2019-06-14 12:35:00,86.07,86.09,86.0,86.02,5582.0,66.2237,66.2391,66.1698,66.1852,5582.0
2019-06-14 12:40:00,86.03,86.12,86.02,86.08,10056.0,66.1929,66.2622,66.1852,66.2314,10056.0
2019-06-14 12:45:00,86.07,86.07,85.92,86.0,10920.0,66.2237,66.2237,66.1083,66.1698,10920.0
2019-06-14 12:50:00,86.01,86.02,85.91,85.93,10450.0,66.1775,66.1852,66.1006,66.116,10450.0
2019-06-14 12:55:00,85.94,86.01,85.91,86.0,17534.0,66.1237,66.1775,66.1006,66.1698,17534.0
2019-06-14 13:00:00,85.98,86.04,85.91,86.0,20917.0,66.1545,66.2006,66.1006,66.1698,20917.0
2019-06-14 13:05:00,85.98,85.99,85.87,85.88,13782.0,66.1545,66.1621,66.0698,66.0775,13782.0
2019-06-14 13:10:00,85.88,85.89,85.77,85.77,10515.0,66.0775,66.0852,65.9929,65.9929,10515.0
2019-06-14 13:15:00,85.76,85.82,85.71,85.8,14690.0,65.9852,66.0313,65.9467,66.016,14690.0
2019-06-14 13:20:00,85.81,85.87,85.72,85.83,8620.0,66.0237,66.0698,65.9544,66.039,8620.0
2019-06-14 13:25:00,85.85,85.85,85.73,85.74,6984.0,66.0544,66.0544,65.9621,65.9698,6984.0
2019-06-14 13:30:00,85.73,85.74,85.62,85.63,10476.0,65.9621,65.9698,65.8775,65.8852,10476.0
2019-06-14 13:35:00,85.62,85.69,85.6,85.61,10179.0,65.8775,65.9313,65.8621,65.8698,10179.0
2019-06-14 13:40:00,85.61,85.61,85.44,85.45,30842.0,65.8698,65.8698,65.739,65.7467,30842.0
2019-06-14 13:45:00,85.45,85.53,85.4,85.42,9092.0,65.7467,65.8082,65.7082,65.7236,9092.0
2019-06-14 13:50:00,85.44,85.53,85.44,85.47,11503.0,65.739,65.8082,65.739,65.7621,11503.0
2019-06-14 13:55:00,85.47,85.51,85.4,85.51,7092.0,65.7621,65.7928,65.7082,65.7928,7092.0
2019-06-14 14:00:00,85.51,85.58,85.45,85.55,12904.0,65.7928,65.8467,65.7467,65.8236,12904.0
2019-06-14 14:05:00,85.56,85.65,85.51,85.61,11767.0,65.8313,65.9005,65.7928,65.8698,11767.0
2019-06-14 14:10:00,85.64,85.7,85.52,85.52,21883.0,65.8929,65.939,65.8005,65.8005,21883.0
2019-06-14 14:15:00,85.53,85.6,85.46,85.46,31859.0,65.8082,65.8621,65.7544,65.7544,31859.0
2019-06-14 14:20:00,85.44,85.49,85.35,85.39,7770.0,65.739,65.7774,65.6697,65.7005,7770.0
2019-06-14 14:25:00,85.39,85.41,85.29,85.29,8860.0,65.7005,65.7159,65.6236,65.6236,8860.0
2019-06-14 14:30:00,85.31,85.34,85.28,85.32,12053.0,65.6389,65.662,65.6159,65.6466,12053.0
2019-06-14 14:35:00,85.31,85.31,85.13,85.14,16583.0,65.6389,65.6389,65.5005,65.5081,16583.0
2019-06-14 14:40:00,85.12,85.3,85.07,85.17,24129.0,65.4928,65.6313,65.4543,65.5312,24129.0
2019-06-14 14:45:00,85.18,85.25,85.15,85.24,33589.0,65.5389,65.5928,65.5158,65.5851,33589.0
2019-06-14 14:50:00,85.25,85.28,85.17,85.26,13591.0,65.5928,65.6159,65.5312,65.6005,13591.0
2019-06-14 14:55:00,85.26,85.28,85.13,85.18,12061.0,65.6005,65.6159,65.5005,65.5389,12061.0
2019-06-14 15:00:00,85.17,85.3,85.16,85.26,12911.0,65.5312,65.6313,65.5235,65.6005,12911.0
2019-06-14 15:05:00,85.27,85.28,85.17,85.2,17914.0,65.6082,65.6159,65.5312,65.5543,17914.0
2019-06-14 15:10:00,85.19,85.24,85.1,85.22,17638.0,65.5466,65.5851,65.4774,65.5697,17638.0
2019-06-14 15:15:00,85.22,85.34,85.22,85.29,24380.0,65.5697,65.662,65.5697,65.6236,24380.0
2019-06-14 15:20:00,85.28,85.33,85.24,85.28,22957.0,65.6159,65.6543,65.5851,65.6159,22957.0
2019-06-14 15:25:00,85.26,85.32,85.21,85.31,17003.0,65.6005,65.6466,65.562,65.6389,17003.0
2019-06-14 15:30:00,85.32,85.33,85.05,85.15,29559.0,65.6466,65.6543,65.4389,65.5158,29559.0
2019-06-14 15:35:00,85.16,85.23,85.08,85.09,58296.0,65.5235,65.5774,65.462,65.4697,58296.0
2019-06-14 15:40:00,85.1,85.21,85.08,85.21,82309.0,65.4774,65.562,65.462,65.562,82309.0
2019-06-14 15:45:00,85.2,85.27,85.17,85.17,58939.0,65.5543,65.6082,65.5312,65.5312,58939.0
2019-06-14 15:50:00,85.18,85.25,85.15,85.22,199462.0,65.5389,65.5928,65.5158,65.5697,199462.0
2019-06-14 15:55:00,85.22,85.3,85.13,85.16,223993.0,65.5697,65.6313,65.5005,65.5235,223993.0
2019-06-17 09:30:00,84.41,84.89,84.37,84.72,35550.0,64.9465,65.3158,64.9157,65.185,35550.0
2019-06-17 09:35:00,84.69,85.12,84.39,84.39,9042.0,65.1619,65.4928,64.9311,64.9311,9042.0
2019-06-17 09:40:00,84.37,84.61,84.32,84.41,12311.0,64.9157,65.1004,64.8772,64.9465,12311.0
2019-06-17 09:45:00,84.42,84.62,84.41,84.5,19313.0,64.9542,65.108,64.9465,65.0157,19313.0
2019-06-17 09:50:00,84.53,84.64,84.44,84.49,79548.0,65.0388,65.1234,64.9696,65.008,79548.0
2019-06-17 09:55:00,84.49,84.75,84.46,84.7,19528.0,65.008,65.2081,64.9849,65.1696,19528.0
2019-06-17 10:00:00,84.73,85.15,84.64,85.0,11650.0,65.1927,65.5158,65.1234,65.4004,11650.0
2019-06-17 10:05:00,85.03,85.06,84.84,85.0,21136.0,65.4235,65.4466,65.2773,65.4004,21136.0
2019-06-17 10:10:00,84.99,85.01,84.77,84.82,44916.0,65.3927,65.4081,65.2235,65.2619,44916.0
2019-06-17 10:15:00,84.81,84.88,84.56,84.62,4579.0,65.2542,65.3081,65.0619,65.108,4579.0
2019-06-17 10:20:00,84.65,84.71,84.61,84.68,6260.0,65.1311,65.1773,65.1004,65.1542,6260.0
2019-06-17 10:25:00,84.66,85.02,84.6,85.02,36349.0,65.1388,65.4158,65.0927,65.4158,36349.0
2019-06-17 10:30:00,85.08,85.32,85.07,85.2,11454.0,65.462,65.6466,65.4543,65.5543,11454.0
2019-06-17 10:35:00,85.23,85.37,85.04,85.05,30724.0,65.5774,65.6851,65.4312,65.4389,30724.0
2019-06-17 10:40:00,85.09,85.21,85.01,85.13,15848.0,65.4697,65.562,65.4081,65.5005,15848.0
2019-06-17 10:45:00,85.18,85.26,85.09,85.18,25739.0,65.5389,65.6005,65.4697,65.5389,25739.0
2019-06-17 10:50:00,85.16,85.21,85.0,85.19,14570.0,65.5235,65.562,65.4004,65.5466,14570.0
2019-06-17 10:55:00,85.2,85.22,84.83,84.83,14513.0,65.5543,65.5697,65.2696,65.2696,14513.0
2019-06-17 11:00:00,84.83,85.12,84.81,85.07,17286.0,65.2696,65.4928,65.2542,65.4543,17286.0
2019-06-17 11:05:00,85.12,85.18,85.02,85.12,9048.0,65.4928,65.5389,65.4158,65.4928,9048.0
2019-06-17 11:10:00,85.14,85.17,85.06,85.16,9105.0,65.5081,65.5312,65.4466,65.5235,9105.0
2019-06-17 11:15:00,85.15,85.39,85.14,85.36,25858.0,65.5158,65.7005,65.5081,65.6774,25858.0
2019-06-17 11:20:00,85.38,85.4,85.28,85.39,21982.0,65.6928,65.7082,65.6159,65.7005,21982.0
2019-06-17 11:25:00,85.37,85.47,85.37,85.38,7354.0,65.6851,65.7621,65.6851,65.6928,7354.0
2019-06-17 11:30:00,85.34,85.41,85.23,85.36,11152.0,65.662,65.7159,65.5774,65.6774,11152.0
2019-06-17 11:35:00,85.37,85.42,85.33,85.35,13497.0,65.6851,65.7236,65.6543,65.6697,13497.0
2019-06-17 11:40:00,85.35,85.44,85.31,85.31,12536.0,65.6697,65.739,65.6389,65.6389,12536.0
2019-06-17 11:45:00,85.31,85.45,85.3,85.39,13031.0,65.6389,65.7467,65.6313,65.7005,13031.0
2019-06-17 11:50:00,85.42,85.56,85.4,85.44,25393.0,65.7236,65.8313,65.7082,65.739,25393.0
2019-06-17 11:55:00,85.45,85.62,85.38,85.54,24056.0,65.7467,65.8775,65.6928,65.8159,24056.0
2019-06-17 12:00:00,85.56,85.66,85.48,85.51,33574.0,65.8313,65.9082,65.7697,65.7928,33574.0
2019-06-17 12:05:00,85.5,85.57,85.46,85.46,11790.0,65.7851,65.839,65.7544,65.7544,11790.0
2019-06-17 12:10:00,85.44,85.58,85.42,85.57,6985.0,65.739,65.8467,65.7236,65.839,6985.0
2019-06-17 12:15:00,85.58,85.63,85.48,85.48,9742.0,65.8467,65.8852,65.7697,65.7697,9742.0
2019-06-17 12:20:00,85.47,85.59,85.43,85.57,7196.0,65.7621,65.8544,65.7313,65.839,7196.0
2019-06-17 12:25:00,85.58,85.68,85.57,85.68,7030.0,65.8467,65.9236,65.839,65.9236,7030.0
2019-06-17 12:30:00,85.69,85.84,85.66,85.79,6772.0,65.9313,66.0467,65.9082,66.0083,6772.0
2019-06-17 12:35:00,85.85,85.86,85.79,85.84,4000.0,66.0544,66.0621,66.0083,66.0467,4000.0
2019-06-17 12:40:00,85.86,85.9,85.81,85.81,9965.0,66.0621,66.0929,66.0237,66.0237,9965.0
2019-06-17 12:45:00,85.82,85.88,85.8,85.86,2851.0,66.0313,66.0775,66.016,66.0621,2851.0
2019-06-17 12:50:00,85.89,85.89,85.74,85.74,8691.0,66.0852,66.0852,65.9698,65.9698,8691.0
2019-06-17 12:55:00,85.72,85.82,85.71,85.73,8991.0,65.9544,66.0313,65.9467,65.9621,8991.0
2019-06-17 13:00:00,85.73,85.84,85.69,85.82,20040.0,65.9621,66.0467,65.9313,66.0313,20040.0
2019-06-17 13:05:00,85.8,85.86,85.78,85.8,4033.0,66.016,66.0621,66.0006,66.016,4033.0
2019-06-17 13:10:00,85.84,85.9,85.82,85.88,4403.0,66.0467,66.0929,66.0313,66.0775,4403.0
2019-06-17 13:15:00,85.88,86.02,85.87,85.97,47740.0,66.0775,66.1852,66.0698,66.1468,47740.0
2019-06-17 13:20:00,85.96,85.97,85.86,85.94,5842.0,66.1391,66.1468,66.0621,66.1237,5842.0
2019-06-17 13:25:00,85.93,85.93,85.75,85.75,7526.0,66.116,66.116,65.9775,65.9775,7526.0
2019-06-17 13:30:00,85.76,85.82,85.73,85.74,8664.0,65.9852,66.0313,65.9621,65.9698,8664.0
2019-06-17 13:35:00,85.77,85.81,85.67,85.69,8586.0,65.9929,66.0237,65.9159,65.9313,8586.0
2019-06-17 13:40:00,85.73,85.73,85.63,85.66,7709.0,65.9621,65.9621,65.8852,65.9082,7709.0
2019-06-17 13:45:00,85.69,85.77,85.67,85.75,6102.0,65.9313,65.9929,65.9159,65.9775,6102.0
2019-06-17 13:50:00,85.74,85.8,85.74,85.77,4903.0,65.9698,66.016,65.9698,65.9929,4903.0
2019-06-17 13:55:00,85.78,85.94,85.75,85.92,10235.0,66.0006,66.1237,65.9775,66.1083,10235.0
2019-06-17 14:00:00,85.92,86.03,85.88,86.02,9111.0,66.1083,66.1929,66.0775,66.1852,9111.0
2019-06-17 14:05:00,86.02,86.05,85.93,85.95,6273.0,66.1852,66.2083,66.116,66.1314,6273.0
2019-06-17 14:10:00,85.95,85.96,85.88,85.91,10505.0,66.1314,66.1391,66.0775,66.1006,10505.0
2019-06-17 14:15:00,85.9,85.9,85.67,85.71,24695.0,66.0929,66.0929,65.9159,65.9467,24695.0
2019-06-17 14:20:00,85.69,85.72,85.54,85.56,9195.0,65.9313,65.9544,65.8159,65.8313,9195.0
2019-06-17 14:25:00,85.54,85.62,85.51,85.55,10563.0,65.8159,65.8775,65.7928,65.8236,10563.0
2019-06-17 14:30:00,85.56,85.66,85.54,85.6,16984.0,65.8313,65.9082,65.8159,65.8621,16984.0
2019-06-17 14:35:00,85.58,85.6,85.52,85.56,11434.0,65.8467,65.8621,65.8005,65.8313,11434.0
2019-06-17 14:40:00,85.54,85.54,85.44,85.45,17532.0,65.8159,65.8159,65.739,65.7467,17532.0
2019-06-17 14:45:00,85.44,85.45,85.41,85.41,8903.0,65.739,65.7467,65.7159,65.7159,8903.0
2019-06-17 14:50:00,85.43,85.78,85.38,85.78,35335.0,65.7313,66.0006,65.6928,66.0006,35335.0
2019-06-17 14:55:00,85.79,85.79,85.63,85.68,5355.0,66.0083,66.0083,65.8852,65.9236,5355.0
2019-06-17 15:00:00,85.67,85.8,85.66,85.74,15144.0,65.9159,66.016,65.9082,65.9698,15144.0
2019-06-17 15:05:00,85.77,85.77,85.66,85.67,7000.0,65.9929,65.9929,65.9082,65.9159,7000.0
2019-06-17 15:10:00,85.69,85.76,85.61,85.63,29206.0,65.9313,65.9852,65.8698,65.8852,29206.0
2019-06-17 15:15:00,85.63,85.64,85.56,85.58,18528.0,65.8852,65.8929,65.8313,65.8467,18528.0
2019-06-17 15:20:00,85.59,85.69,85.59,85.62,16182.0,65.8544,65.9313,65.8544,65.8775,16182.0
2019-06-17 15:25:00,85.62,85.66,85.57,85.6,9952.0,65.8775,65.9082,65.839,65.8621,9952.0
2019-06-17 15:30:00,85.61,85.65,85.53,85.62,21322.0,65.8698,65.9005,65.8082,65.8775,21322.0
2019-06-17 15:35:00,85.62,85.69,85.61,85.66,22469.0,65.8775,65.9313,65.8698,65.9082,22469.0
2019-06-17 15:40:00,85.66,85.7,85.6,85.61,16229.0,65.9082,65.939,65.8621,65.8698,16229.0
2019-06-17 15:45:00,85.62,85.71,85.6,85.7,22868.0,65.8775,65.9467,65.8621,65.939,22868.0
2019-06-17 15:50:00,85.7,85.82,85.63,85.73,65534.0,65.939,66.0313,65.8852,65.9621,65534.0
2019-06-17 15:55:00,85.73,85.79,85.42,85.48,256520.0,65.9621,66.0083,65.7236,65.7697,256520.0
2019-06-18 09:30:00,86.47,87.44,86.42,86.67,84645.0,66.5315,67.2778,66.493,66.6854,84645.0
2019-06-18 09:35:00,86.63,87.37,86.63,87.34,47323.0,66.6546,67.2239,66.6546,67.2009,47323.0
2019-06-18 09:40:00,87.33,88.13,87.24,88.13,31925.0,67.1932,67.8087,67.1239,67.8087,31925.0
2019-06-18 09:45:00,88.04,88.32,87.9,88.32,50924.0,67.7395,67.9549,67.6317,67.9549,50924.0
2019-06-18 09:50:00,88.26,88.44,88.11,88.13,54712.0,67.9087,68.0472,67.7933,67.8087,54712.0
2019-06-18 09:55:00,88.03,88.61,87.9,88.48,64400.0,67.7318,68.178,67.6317,68.078,64400.0
2019-06-18 10:00:00,88.52,88.78,88.44,88.59,58269.0,68.1088,68.3088,68.0472,68.1626,58269.0
2019-06-18 10:05:00,88.59,88.69,88.35,88.56,98358.0,68.1626,68.2396,67.978,68.1396,98358.0
2019-06-18 10:10:00,88.56,88.58,88.3,88.48,83626.0,68.1396,68.1549,67.9395,68.078,83626.0
2019-06-18 10:15:00,88.5,88.72,88.46,88.56,40128.0,68.0934,68.2627,68.0626,68.1396,40128.0
2019-06-18 10:20:00,88.53,88.59,88.24,88.51,22339.0,68.1165,68.1626,67.8933,68.1011,22339.0
2019-06-18 10:25:00,88.5,88.61,88.4,88.5,35946.0,68.0934,68.178,68.0164,68.0934,35946.0
2019-06-18 10:30:00,88.55,88.65,88.39,88.43,32972.0,68.1319,68.2088,68.0088,68.0395,32972.0
2019-06-18 10:35:00,88.45,88.68,88.42,88.55,47288.0,68.0549,68.2319,68.0318,68.1319,47288.0
2019-06-18 10:40:00,88.54,88.66,88.32,88.36,34403.0,68.1242,68.2165,67.9549,67.9857,34403.0
2019-06-18 10:45:00,88.32,88.6,88.24,88.58,14768.0,67.9549,68.1703,67.8933,68.1549,14768.0
2019-06-18 10:50:00,88.59,88.99,88.48,88.93,75676.0,68.1626,68.4704,68.078,68.4242,75676.0
2019-06-18 10:55:00,88.97,89.07,88.86,88.89,33051.0,68.455,68.532,68.3704,68.3935,33051.0
2019-06-18 11:00:00,88.91,89.06,88.77,88.84,31424.0,68.4088,68.5243,68.3011,68.355,31424.0
2019-06-18 11:05:00,88.83,89.0,88.71,88.85,27722.0,68.3473,68.4781,68.255,68.3627,27722.0
2019-06-18 11:10:00,88.86,88.87,88.61,88.62,31925.0,68.3704,68.3781,68.178,68.1857,31925.0
2019-06-18 11:15:00,88.61,88.74,88.53,88.73,21446.0,68.178,68.278,68.1165,68.2704,21446.0
2019-06-18 11:20:00,88.72,88.91,88.59,88.64,56084.0,68.2627,68.4088,68.1626,68.2011,56084.0
2019-06-18 11:25:00,88.65,88.88,88.65,88.88,28562.0,68.2088,68.3858,68.2088,68.3858,28562.0
2019-06-18 11:30:00,88.88,88.88,88.74,88.78,25599.0,68.3858,68.3858,68.278,68.3088,25599.0
2019-06-18 11:35:00,88.75,88.81,88.67,88.74,19788.0,68.2857,68.3319,68.2242,68.278,19788.0
2019-06-18 11:40:00,88.75,88.82,88.63,88.73,20682.0,68.2857,68.3396,68.1934,68.2704,20682.0
2019-06-18 11:45:00,88.7,88.72,88.51,88.64,56451.0,68.2473,68.2627,68.1011,68.2011,56451.0
2019-06-18 11:50:00,88.65,88.65,88.3,88.44,83312.0,68.2088,68.2088,67.9395,68.0472,83312.0
2019-06-18 11:55:00,88.41,88.53,88.41,88.51,37727.0,68.0241,68.1165,68.0241,68.1011,37727.0
2019-06-18 12:00:00,88.5,88.54,88.37,88.38,34232.0,68.0934,68.1242,67.9934,68.0011,34232.0
2019-06-18 12:05:00,88.4,88.4,88.28,88.39,22707.0,68.0164,68.0164,67.9241,68.0088,22707.0
2019-06-18 12:10:00,88.4,88.42,88.17,88.17,15931.0,68.0164,68.0318,67.8395,67.8395,15931.0
2019-06-18 12:15:00,88.13,88.23,88.09,88.23,18968.0,67.8087,67.8856,67.7779,67.8856,18968.0
2019-06-18 12:20:00,88.23,88.38,88.18,88.38,13208.0,67.8856,68.0011,67.8472,68.0011,13208.0
2019-06-18 12:25:00,88.4,88.52,88.38,88.5,30002.0,68.0164,68.1088,68.0011,68.0934,30002.0
2019-06-18 12:30:00,88.5,88.55,88.48,88.5,11766.0,68.0934,68.1319,68.078,68.0934,11766.0
2019-06-18 12:35:00,88.53,88.6,88.48,88.58,10858.0,68.1165,68.1703,68.078,68.1549,10858.0
2019-06-18 12:40:00,88.6,88.6,88.46,88.55,7885.0,68.1703,68.1703,68.0626,68.1319,7885.0
2019-06-18 12:45:00,88.54,88.67,88.54,88.66,7098.0,68.1242,68.2242,68.1242,68.2165,7098.0
2019-06-18 12:50:00,88.65,88.69,88.38,88.43,21970.0,68.2088,68.2396,68.0011,68.0395,21970.0
2019-06-18 12:55:00,88.45,88.53,88.45,88.53,14319.0,68.0549,68.1165,68.0549,68.1165,14319.0
2019-06-18 13:00:00,88.52,88.6,88.42,88.44,22897.0,68.1088,68.1703,68.0318,68.0472,22897.0
2019-06-18 13:05:00,88.44,88.46,88.34,88.42,23264.0,68.0472,68.0626,67.9703,68.0318,23264.0
2019-06-18 13:10:00,88.4,88.51,88.38,88.48,7297.0,68.0164,68.1011,68.0011,68.078,7297.0
2019-06-18 13:15:00,88.45,88.45,88.23,88.24,8660.0,68.0549,68.0549,67.8856,67.8933,8660.0
2019-06-18 13:20:00,88.24,88.37,88.23,88.35,11109.0,67.8933,67.9934,67.8856,67.978,11109.0
2019-06-18 13:25:00,88.39,88.39,88.27,88.3,16369.0,68.0088,68.0088,67.9164,67.9395,16369.0
2019-06-18 13:30:00,88.31,88.38,88.28,88.36,9778.0,67.9472,68.0011,67.9241,67.9857,9778.0
2019-06-18 13:35:00,88.34,88.6,88.29,88.6,12317.0,67.9703,68.1703,67.9318,68.1703,12317.0
2019-06-18 13:40:00,88.59,88.64,88.48,88.64,12481.0,68.1626,68.2011,68.078,68.2011,12481.0
2019-06-18 13:45:00,88.65,88.9,88.65,88.79,34160.0,68.2088,68.4012,68.2088,68.3165,34160.0
2019-06-18 13:50:00,88.74,88.74,88.62,88.66,11144.0,68.278,68.278,68.1857,68.2165,11144.0
2019-06-18 13:55:00,88.66,88.66,88.37,88.37,8641.0,68.2165,68.2165,67.9934,67.9934,8641.0
2019-06-18 14:00:00,88.36,88.41,88.22,88.22,9335.0,67.9857,68.0241,67.8779,67.8779,9335.0
2019-06-18 14:05:00,88.18,88.28,88.07,88.26,7980.0,67.8472,67.9241,67.7625,67.9087,7980.0
2019-06-18 14:10:00,88.28,88.4,88.18,88.37,12510.0,67.9241,68.0164,67.8472,67.9934,12510.0
2019-06-18 14:15:00,88.41,88.57,88.39,88.54,13882.0,68.0241,68.1472,68.0088,68.1242,13882.0
2019-06-18 14:20:00,88.52,88.59,88.48,88.54,10342.0,68.1088,68.1626,68.078,68.1242,10342.0
2019-06-18 14:25:00,88.54,88.64,88.51,88.55,9604.0,68.1242,68.2011,68.1011,68.1319,9604.0
2019-06-18 14:30:00,88.54,88.68,88.54,88.66,30405.0,68.1242,68.2319,68.1242,68.2165,30405.0
2019-06-18 14:35:00,88.67,88.85,88.66,88.83,24537.0,68.2242,68.3627,68.2165,68.3473,24537.0
2019-06-18 14:40:00,88.84,88.89,88.77,88.81,13369.0,68.355,68.3935,68.3011,68.3319,13369.0
2019-06-18 14:45:00,88.81,88.84,88.7,88.7,16179.0,68.3319,68.355,68.2473,68.2473,16179.0
2019-06-18 14:50:00,88.69,88.69,88.57,88.62,16103.0,68.2396,68.2396,68.1472,68.1857,16103.0
2019-06-18 14:55:00,88.62,88.89,88.6,88.88,19941.0,68.1857,68.3935,68.1703,68.3858,19941.0
2019-06-18 15:00:00,88.89,88.97,88.82,88.96,23540.0,68.3935,68.455,68.3396,68.4473,23540.0
2019-06-18 15:05:00,88.95,89.08,88.88,88.9,39974.0,68.4396,68.5396,68.3858,68.4012,39974.0
2019-06-18 15:10:00,88.9,89.01,88.86,88.87,22953.0,68.4012,68.4858,68.3704,68.3781,22953.0
2019-06-18 15:15:00,88.85,88.89,88.73,88.81,20978.0,68.3627,68.3935,68.2704,68.3319,20978.0
2019-06-18 15:20:00,88.82,88.9,88.8,88.85,20402.0,68.3396,68.4012,68.3242,68.3627,20402.0
2019-06-18 15:25:00,88.84,88.85,88.69,88.79,24099.0,68.355,68.3627,68.2396,68.3165,24099.0
2019-06-18 15:30:00,88.78,88.8,88.6,88.63,40822.0,68.3088,68.3242,68.1703,68.1934,40822.0
2019-06-18 15:35:00,88.64,88.71,88.45,88.45,37561.0,68.2011,68.255,68.0549,68.0549,37561.0
2019-06-18 15:40:00,88.4,88.45,88.33,88.44,42095.0,68.0164,68.0549,67.9626,68.0472,42095.0
2019-06-18 15:45:00,88.47,88.53,88.42,88.43,58612.0,68.0703,68.1165,68.0318,68.0395,58612.0
2019-06-18 15:50:00,88.42,88.63,88.35,88.35,112517.0,68.0318,68.1934,67.978,67.978,112517.0
2019-06-18 15:55:00,88.34,88.47,88.26,88.31,232017.0,67.9703,68.0703,67.9087,67.9472,232017.0
2019-06-19 09:30:00,87.75,88.0,86.9,86.9,76344.0,67.5163,67.7087,66.8623,66.8623,76344.0
2019-06-19 09:35:00,86.94,87.07,86.54,86.69,41626.0,66.8931,66.9931,66.5853,66.7007,41626.0
2019-06-19 09:40:00,86.78,87.36,86.78,87.36,35998.0,66.77,67.2163,66.77,67.2163,35998.0
2019-06-19 09:45:00,87.34,87.79,87.13,87.73,18185.0,67.2009,67.5471,67.0393,67.5009,18185.0
2019-06-19 09:50:00,87.73,88.09,87.61,87.99,28389.0,67.5009,67.7779,67.4086,67.701,28389.0
2019-06-19 09:55:00,88.05,88.29,87.87,88.22,17559.0,67.7471,67.9318,67.6087,67.8779,17559.0
2019-06-19 10:00:00,88.23,88.41,87.92,87.99,44465.0,67.8856,68.0241,67.6471,67.701,44465.0
2019-06-19 10:05:00,88.01,88.18,87.9,88.1,18641.0,67.7164,67.8472,67.6317,67.7856,18641.0
2019-06-19 10:10:00,88.12,88.15,87.77,88.15,17049.0,67.801,67.8241,67.5317,67.8241,17049.0
2019-06-19 10:15:00,88.14,88.38,88.11,88.13,29658.0,67.8164,68.0011,67.7933,67.8087,29658.0
2019-06-19 10:20:00,88.11,88.17,87.66,87.76,26615.0,67.7933,67.8395,67.4471,67.524,26615.0
2019-06-19 10:25:00,87.76,88.14,87.71,87.9,29888.0,67.524,67.8164,67.4855,67.6317,29888.0
2019-06-19 10:30:00,87.97,89.11,87.94,88.69,48960.0,67.6856,68.5627,67.6625,68.2396,48960.0
2019-06-19 10:35:00,88.74,89.01,88.69,88.97,52851.0,68.278,68.4858,68.2396,68.455,52851.0
2019-06-19 10:40:00,89.02,89.25,88.91,89.25,46669.0,68.4935,68.6704,68.4088,68.6704,46669.0
2019-06-19 10:45:00,89.25,89.38,89.01,89.21,28925.0,68.6704,68.7705,68.4858,68.6397,28925.0
2019-06-19 10:50:00,89.2,89.25,89.01,89.16,16940.0,68.632,68.6704,68.4858,68.6012,16940.0
2019-06-19 10:55:00,89.18,89.3,89.1,89.23,83556.0,68.6166,68.7089,68.555,68.6551,83556.0
2019-06-19 11:00:00,89.24,89.34,89.06,89.24,19155.0,68.6628,68.7397,68.5243,68.6628,19155.0
2019-06-19 11:05:00,89.22,89.26,88.98,89.0,11079.0,68.6474,68.6781,68.4627,68.4781,11079.0
2019-06-19 11:10:00,88.97,89.05,88.9,88.99,13747.0,68.455,68.5166,68.4012,68.4704,13747.0
2019-06-19 11:15:00,88.95,88.98,88.75,88.89,22913.0,68.4396,68.4627,68.2857,68.3935,22913.0
2019-06-19 11:20:00,88.91,89.03,88.79,88.91,39945.0,68.4088,68.5012,68.3165,68.4088,39945.0
2019-06-19 11:25:00,88.91,88.91,88.57,88.64,27746.0,68.4088,68.4088,68.1472,68.2011,27746.0
2019-06-19 11:30:00,88.68,88.78,88.55,88.59,14411.0,68.2319,68.3088,68.1319,68.1626,14411.0
2019-06-19 11:35:00,88.59,88.73,88.48,88.66,34879.0,68.1626,68.2704,68.078,68.2165,34879.0
2019-06-19 11:40:00,88.65,88.85,88.56,88.85,13984.0,68.2088,68.3627,68.1396,68.3627,13984.0
2019-06-19 11:45:00,88.91,88.91,88.67,88.67,20490.0,68.4088,68.4088,68.2242,68.2242,20490.0
2019-06-19 11:50:00,88.66,88.71,88.43,88.56,11391.0,68.2165,68.255,68.0395,68.1396,11391.0
2019-06-19 11:55:00,88.54,88.67,88.52,88.62,11200.0,68.1242,68.2242,68.1088,68.1857,11200.0
2019-06-19 12:00:00,88.59,88.84,88.59,88.81,21893.0,68.1626,68.355,68.1626,68.3319,21893.0
2019-06-19 12:05:00,88.8,88.87,88.74,88.78,16928.0,68.3242,68.3781,68.278,68.3088,16928.0
2019-06-19 12:10:00,88.79,88.85,88.76,88.81,8484.0,68.3165,68.3627,68.2934,68.3319,8484.0
2019-06-19 12:15:00,88.79,88.9,88.77,88.85,18810.0,68.3165,68.4012,68.3011,68.3627,18810.0
2019-06-19 12:20:00,88.84,88.87,88.77,88.78,13975.0,68.355,68.3781,68.3011,68.3088,13975.0
2019-06-19 12:25:00,88.76,88.76,88.43,88.56,20549.0,68.2934,68.2934,68.0395,68.1396,20549.0
2019-06-19 12:30:00,88.53,88.56,88.45,88.46,8979.0,68.1165,68.1396,68.0549,68.0626,8979.0
2019-06-19 12:35:00,88.43,88.46,88.34,88.46,6984.0,68.0395,68.0626,67.9703,68.0626,6984.0
2019-06-19 12:40:00,88.46,88.6,88.44,88.55,34613.0,68.0626,68.1703,68.0472,68.1319,34613.0
2019-06-19 12:45:00,88.55,88.59,88.53,88.59,9999.0,68.1319,68.1626,68.1165,68.1626,9999.0
2019-06-19 12:50:00,88.6,88.63,88.53,88.59,34507.0,68.1703,68.1934,68.1165,68.1626,34507.0
2019-06-19 12:55:00,88.59,88.71,88.53,88.71,21547.0,68.1626,68.255,68.1165,68.255,21547.0
2019-06-19 13:00:00,88.68,88.75,88.57,88.73,32878.0,68.2319,68.2857,68.1472,68.2704,32878.0
2019-06-19 13:05:00,88.73,88.91,88.72,88.85,10493.0,68.2704,68.4088,68.2627,68.3627,10493.0
2019-06-19 13:10:00,88.84,88.86,88.72,88.72,12115.0,68.355,68.3704,68.2627,68.2627,12115.0
2019-06-19 13:15:00,88.73,88.79,88.71,88.79,33398.0,68.2704,68.3165,68.255,68.3165,33398.0
2019-06-19 13:20:00,88.79,88.9,88.75,88.84,15116.0,68.3165,68.4012,68.2857,68.355,15116.0
2019-06-19 13:25:00,88.84,89.03,88.83,88.9,18842.0,68.355,68.5012,68.3473,68.4012,18842.0
2019-06-19 13:30:00,88.88,88.89,88.74,88.78,13908.0,68.3858,68.3935,68.278,68.3088,13908.0
2019-06-19 13:35:00,88.78,88.84,88.73,88.84,18728.0,68.3088,68.355,68.2704,68.355,18728.0
2019-06-19 13:40:00,88.83,88.83,88.6,88.65,13063.0,68.3473,68.3473,68.1703,68.2088,13063.0
2019-06-19 13:45:00,88.65,88.65,88.57,88.62,8219.0,68.2088,68.2088,68.1472,68.1857,8219.0
2019-06-19 13:50:00,88.63,88.77,88.62,88.75,9267.0,68.1934,68.3011,68.1857,68.2857,9267.0
2019-06-19 13:55:00,88.75,88.83,88.72,88.83,12313.0,68.2857,68.3473,68.2627,68.3473,12313.0
2019-06-19 14:00:00,88.87,89.14,88.59,89.1,36429.0,68.3781,68.5858,68.1626,68.555,36429.0
2019-06-19 14:05:00,89.15,89.19,88.7,88.77,16336.0,68.5935,68.6243,68.2473,68.3011,16336.0
2019-06-19 14:10:00,88.74,89.1,88.74,88.96,29416.0,68.278,68.555,68.278,68.4473,29416.0
2019-06-19 14:15:00,88.99,89.02,88.76,88.76,8560.0,68.4704,68.4935,68.2934,68.2934,8560.0
2019-06-19 14:20:00,88.73,88.82,88.6,88.66,26571.0,68.2704,68.3396,68.1703,68.2165,26571.0
2019-06-19 14:25:00,88.59,88.81,88.59,88.8,20379.0,68.1626,68.3319,68.1626,68.3242,20379.0
2019-06-19 14:30:00,88.78,88.99,88.74,88.9,14343.0,68.3088,68.4704,68.278,68.4012,14343.0
2019-06-19 14:35:00,88.89,89.0,88.73,88.73,13239.0,68.3935,68.4781,68.2704,68.2704,13239.0
2019-06-19 14:40:00,88.72,88.88,88.65,88.85,16511.0,68.2627,68.3858,68.2088,68.3627,16511.0
2019-06-19 14:45:00,88.85,88.97,88.83,88.87,19508.0,68.3627,68.455,68.3473,68.3781,19508.0
2019-06-19 14:50:00,88.88,89.03,88.88,88.95,35909.0,68.3858,68.5012,68.3858,68.4396,35909.0
2019-06-19 14:55:00,88.96,89.08,88.85,89.05,26639.0,68.4473,68.5396,68.3627,68.5166,26639.0
2019-06-19 15:00:00,89.03,89.09,88.98,89.06,13190.0,68.5012,68.5473,68.4627,68.5243,13190.0
2019-06-19 15:05:00,89.08,89.1,88.93,88.98,19363.0,68.5396,68.555,68.4242,68.4627,19363.0
2019-06-19 15:10:00,88.98,89.06,88.91,89.06,12587.0,68.4627,68.5243,68.4088,68.5243,12587.0
2019-06-19 15:15:00,89.08,89.08,88.96,89.0,14850.0,68.5396,68.5396,68.4473,68.4781,14850.0
2019-06-19 15:20:00,88.94,88.94,88.79,88.79,18978.0,68.4319,68.4319,68.3165,68.3165,18978.0
2019-06-19 15:25:00,88.79,88.81,88.64,88.69,23603.0,68.3165,68.3319,68.2011,68.2396,23603.0
2019-06-19 15:30:00,88.69,88.74,88.57,88.67,35315.0,68.2396,68.278,68.1472,68.2242,35315.0
2019-06-19 15:35:00,88.66,88.72,88.59,88.62,42832.0,68.2165,68.2627,68.1626,68.1857,42832.0
2019-06-19 15:40:00,88.63,88.87,88.62,88.75,32665.0,68.1934,68.3781,68.1857,68.2857,32665.0
2019-06-19 15:45:00,88.75,88.9,88.72,88.78,45987.0,68.2857,68.4012,68.2627,68.3088,45987.0
2019-06-19 15:50:00,88.78,88.84,88.63,88.63,76924.0,68.3088,68.355,68.1934,68.1934,76924.0
2019-06-19 15:55:00,88.62,88.71,88.5,88.63,212571.0,68.1857,68.255,68.0934,68.1934,212571.0
2019-06-20 09:30:00,90.4,91.37,90.4,91.13,142832.0,69.5553,70.3016,69.5553,70.117,142832.0
2019-06-20 09:35:00,91.25,91.59,90.72,90.76,65976.0,70.2093,70.4709,69.8015,69.8323,65976.0
2019-06-20 09:40:00,90.75,91.01,90.7,90.78,39737.0,69.8246,70.0246,69.7861,69.8477,39737.0
2019-06-20 09:45:00,90.76,91.1,90.65,90.88,50195.0,69.8323,70.0939,69.7476,69.9246,50195.0
2019-06-20 09:50:00,90.9,91.13,90.8,90.89,27565.0,69.94,70.117,69.863,69.9323,27565.0
2019-06-20 09:55:00,90.92,91.26,90.9,91.03,25671.0,69.9554,70.217,69.94,70.04,25671.0
2019-06-20 10:00:00,91.03,91.14,90.86,90.93,37602.0,70.04,70.1246,69.9092,69.9631,37602.0
2019-06-20 10:05:00,90.93,91.04,90.78,90.78,26339.0,69.9631,70.0477,69.8477,69.8477,26339.0
2019-06-20 10:10:00,90.8,90.82,90.49,90.54,22397.0,69.863,69.8784,69.6245,69.663,22397.0
2019-06-20 10:15:00,90.55,90.82,90.51,90.65,37156.0,69.6707,69.8784,69.6399,69.7476,37156.0
2019-06-20 10:20:00,90.64,90.87,90.48,90.82,33179.0,69.7399,69.9169,69.6168,69.8784,33179.0
2019-06-20 10:25:00,90.86,91.23,90.85,91.05,25475.0,69.9092,70.1939,69.9015,70.0554,25475.0
2019-06-20 10:30:00,91.05,91.17,90.93,91.17,26300.0,70.0554,70.1477,69.9631,70.1477,26300.0
2019-06-20 10:35:00,91.18,91.28,91.1,91.13,30391.0,70.1554,70.2324,70.0939,70.117,30391.0
2019-06-20 10:40:00,91.14,91.5,91.13,91.41,48682.0,70.1246,70.4016,70.117,70.3324,48682.0
2019-06-20 10:45:00,91.41,91.69,91.36,91.64,24539.0,70.3324,70.5478,70.2939,70.5094,24539.0
2019-06-20 10:50:00,91.65,91.73,91.28,91.28,76057.0,70.517,70.5786,70.2324,70.2324,76057.0
2019-06-20 10:55:00,91.31,91.36,91.19,91.27,99275.0,70.2554,70.2939,70.1631,70.2247,99275.0
2019-06-20 11:00:00,91.27,91.54,91.24,91.45,65012.0,70.2247,70.4324,70.2016,70.3632,65012.0
2019-06-20 11:05:00,91.49,91.55,91.37,91.47,38704.0,70.3939,70.4401,70.3016,70.3786,38704.0
2019-06-20 11:10:00,91.51,91.58,91.42,91.51,46765.0,70.4093,70.4632,70.3401,70.4093,46765.0
2019-06-20 11:15:00,91.49,91.56,91.44,91.52,20990.0,70.3939,70.4478,70.3555,70.417,20990.0
2019-06-20 11:20:00,91.53,91.57,91.34,91.5,26700.0,70.4247,70.4555,70.2785,70.4016,26700.0
2019-06-20 11:25:00,91.54,91.78,91.5,91.68,24666.0,70.4324,70.6171,70.4016,70.5401,24666.0
2019-06-20 11:30:00,91.67,91.77,91.6,91.76,18106.0,70.5324,70.6094,70.4786,70.6017,18106.0
2019-06-20 11:35:00,91.78,91.86,91.73,91.79,19135.0,70.6171,70.6786,70.5786,70.6248,19135.0
2019-06-20 11:40:00,91.79,91.85,91.68,91.75,7510.0,70.6248,70.6709,70.5401,70.594,7510.0
2019-06-20 11:45:00,91.72,91.96,91.72,91.95,37998.0,70.5709,70.7556,70.5709,70.7479,37998.0
2019-06-20 11:50:00,91.92,92.1,91.92,92.08,22022.0,70.7248,70.8633,70.7248,70.8479,22022.0
2019-06-20 11:55:00,92.06,92.06,91.66,91.69,19297.0,70.8325,70.8325,70.5247,70.5478,19297.0
2019-06-20 12:00:00,91.71,91.74,91.64,91.7,19297.0,70.5632,70.5863,70.5094,70.5555,19297.0
2019-06-20 12:05:00,91.72,91.76,91.62,91.65,10450.0,70.5709,70.6017,70.494,70.517,10450.0
2019-06-20 12:10:00,91.65,91.69,91.54,91.56,35450.0,70.517,70.5478,70.4324,70.4478,35450.0
2019-06-20 12:15:00,91.58,91.66,91.52,91.64,32556.0,70.4632,70.5247,70.417,70.5094,32556.0
2019-06-20 12:20:00,91.63,91.75,91.56,91.58,18391.0,70.5017,70.594,70.4478,70.4632,18391.0
2019-06-20 12:25:00,91.59,91.77,91.54,91.62,15024.0,70.4709,70.6094,70.4324,70.494,15024.0
2019-06-20 12:30:00,91.59,91.65,91.41,91.45,13409.0,70.4709,70.517,70.3324,70.3632,13409.0
2019-06-20 12:35:00,91.42,91.47,91.31,91.34,12880.0,70.3401,70.3786,70.2554,70.2785,12880.0
2019-06-20 12:40:00,91.32,91.44,91.32,91.38,22746.0,70.2631,70.3555,70.2631,70.3093,22746.0
2019-06-20 12:45:00,91.38,91.46,91.35,91.43,13207.0,70.3093,70.3709,70.2862,70.3478,13207.0
2019-06-20 12:50:00,91.44,91.69,91.38,91.69,14500.0,70.3555,70.5478,70.3093,70.5478,14500.0
2019-06-20 12:55:00,91.7,91.77,91.64,91.69,14408.0,70.5555,70.6094,70.5094,70.5478,14408.0
2019-06-20 13:00:00,91.71,91.79,91.69,91.76,13367.0,70.5632,70.6248,70.5478,70.6017,13367.0
2019-06-20 13:05:00,91.76,91.82,91.73,91.74,15725.0,70.6017,70.6478,70.5786,70.5863,15725.0
2019-06-20 13:10:00,91.74,91.74,91.58,91.59,9088.0,70.5863,70.5863,70.4632,70.4709,9088.0
2019-06-20 13:15:00,91.59,91.59,91.42,91.45,12523.0,70.4709,70.4709,70.3401,70.3632,12523.0
2019-06-20 13:20:00,91.45,91.57,91.45,91.48,12930.0,70.3632,70.4555,70.3632,70.3862,12930.0
2019-06-20 13:25:00,91.48,91.57,91.45,91.54,24363.0,70.3862,70.4555,70.3632,70.4324,24363.0
2019-06-20 13:30:00,91.53,91.77,91.52,91.75,25539.0,70.4247,70.6094,70.417,70.594,25539.0
2019-06-20 13:35:00,91.74,91.75,91.4,91.45,30849.0,70.5863,70.594,70.3247,70.3632,30849.0
2019-06-20 13:40:00,91.43,91.53,91.33,91.38,33758.0,70.3478,70.4247,70.2708,70.3093,33758.0
2019-06-20 13:45:00,91.41,91.41,91.19,91.25,69218.0,70.3324,70.3324,70.1631,70.2093,69218.0
2019-06-20 13:50:00,91.25,91.25,91.11,91.2,13338.0,70.2093,70.2093,70.1016,70.1708,13338.0
2019-06-20 13:55:00,91.2,91.32,91.13,91.24,26307.0,70.1708,70.2631,70.117,70.2016,26307.0
2019-06-20 14:00:00,91.25,91.65,91.24,91.59,34157.0,70.2093,70.517,70.2016,70.4709,34157.0
2019-06-20 14:05:00,91.59,91.6,91.47,91.5,15834.0,70.4709,70.4786,70.3786,70.4016,15834.0
2019-06-20 14:10:00,91.54,91.54,91.36,91.48,12303.0,70.4324,70.4324,70.2939,70.3862,12303.0
2019-06-20 14:15:00,91.48,91.53,91.34,91.39,14701.0,70.3862,70.4247,70.2785,70.317,14701.0
2019-06-20 14:20:00,91.41,91.41,91.25,91.3,22176.0,70.3324,70.3324,70.2093,70.2478,22176.0
2019-06-20 14:25:00,91.31,91.59,91.26,91.5,37299.0,70.2554,70.4709,70.217,70.4016,37299.0
2019-06-20 14:30:00,91.5,91.57,91.47,91.53,8459.0,70.4016,70.4555,70.3786,70.4247,8459.0
2019-06-20 14:35:00,91.55,91.63,91.43,91.47,14251.0,70.4401,70.5017,70.3478,70.3786,14251.0
2019-06-20 14:40:00,91.45,91.53,91.35,91.47,16838.0,70.3632,70.4247,70.2862,70.3786,16838.0
2019-06-20 14:45:00,91.5,91.59,91.47,91.56,23378.0,70.4016,70.4709,70.3786,70.4478,23378.0
2019-06-20 14:50:00,91.52,91.56,91.39,91.53,18288.0,70.417,70.4478,70.317,70.4247,18288.0
2019-06-20 14:55:00,91.52,91.71,91.51,91.71,29998.0,70.417,70.5632,70.4093,70.5632,29998.0
2019-06-20 15:00:00,91.69,91.79,91.62,91.78,17863.0,70.5478,70.6248,70.494,70.6171,17863.0
2019-06-20 15:05:00,91.77,91.77,91.56,91.64,19590.0,70.6094,70.6094,70.4478,70.5094,19590.0
2019-06-20 15:10:00,91.66,91.78,91.64,91.7,20133.0,70.5247,70.6171,70.5094,70.5555,20133.0
2019-06-20 15:15:00,91.69,91.9,91.68,91.84,29632.0,70.5478,70.7094,70.5401,70.6632,29632.0
2019-06-20 15:20:00,91.85,91.94,91.76,91.8,21861.0,70.6709,70.7402,70.6017,70.6325,21861.0
2019-06-20 15:25:00,91.81,91.93,91.8,91.89,21013.0,70.6402,70.7325,70.6325,70.7017,21013.0
2019-06-20 15:30:00,91.89,91.91,91.79,91.86,28888.0,70.7017,70.7171,70.6248,70.6786,28888.0
2019-06-20 15:35:00,91.85,91.86,91.71,91.73,35400.0,70.6709,70.6786,70.5632,70.5786,35400.0
2019-06-20 15:40:00,91.72,91.74,91.6,91.63,49679.0,70.5709,70.5863,70.4786,70.5017,49679.0
2019-06-20 15:45:00,91.62,91.68,91.49,91.51,53667.0,70.494,70.5401,70.3939,70.4093,53667.0
2019-06-20 15:50:00,91.5,91.61,91.5,91.61,102879.0,70.4016,70.4863,70.4016,70.4863,102879.0
2019-06-20 15:55:00,91.61,91.74,91.43,91.44,229351.0,70.4863,70.5863,70.3478,70.3555,229351.0
2019-06-21 09:30:00,91.37,92.53,91.37,92.43,741697.0,70.3016,71.1941,70.3016,71.1172,741697.0
2019-06-21 09:35:00,92.42,92.98,92.42,92.87,37916.0,71.1095,71.5404,71.1095,71.4557,37916.0
2019-06-21 09:40:00,92.87,93.1,92.55,92.55,53665.0,71.4557,71.6327,71.2095,71.2095,53665.0
2019-06-21 09:45:00,92.48,92.51,91.8,91.91,40582.0,71.1557,71.1787,70.6325,70.7171,40582.0
2019-06-21 09:50:00,91.85,92.09,91.74,92.06,16196.0,70.6709,70.8556,70.5863,70.8325,16196.0
2019-06-21 09:55:00,92.07,92.21,92.01,92.19,16470.0,70.8402,70.9479,70.794,70.9325,16470.0
2019-06-21 10:00:00,92.25,92.35,92.01,92.08,19987.0,70.9787,71.0556,70.794,70.8479,19987.0
2019-06-21 10:05:00,92.04,92.29,92.04,92.29,18829.0,70.8171,71.0095,70.8171,71.0095,18829.0
2019-06-21 10:10:00,92.33,92.34,91.86,91.93,25270.0,71.0403,71.0479,70.6786,70.7325,25270.0
2019-06-21 10:15:00,91.98,92.31,91.98,92.29,10589.0,70.771,71.0249,70.771,71.0095,10589.0
2019-06-21 10:20:00,92.32,92.57,92.23,92.57,14107.0,71.0326,71.2249,70.9633,71.2249,14107.0
2019-06-21 10:25:00,92.63,92.68,92.52,92.57,10727.0,71.2711,71.3095,71.1864,71.2249,10727.0
2019-06-21 10:30:00,92.52,92.68,92.5,92.62,15227.0,71.1864,71.3095,71.1711,71.2634,15227.0
2019-06-21 10:35:00,92.58,92.79,92.58,92.7,15451.0,71.2326,71.3942,71.2326,71.3249,15451.0
2019-06-21 10:40:00,92.73,92.78,92.54,92.63,14378.0,71.348,71.3865,71.2018,71.2711,14378.0
2019-06-21 10:45:00,92.63,92.76,92.51,92.62,15000.0,71.2711,71.3711,71.1787,71.2634,15000.0
2019-06-21 10:50:00,92.62,92.78,92.62,92.7,23423.0,71.2634,71.3865,71.2634,71.3249,23423.0
2019-06-21 10:55:00,92.7,92.7,92.54,92.61,26903.0,71.3249,71.3249,71.2018,71.2557,26903.0
2019-06-21 11:00:00,92.62,92.79,92.59,92.65,52192.0,71.2634,71.3942,71.2403,71.2865,52192.0
2019-06-21 11:05:00,92.63,92.89,92.62,92.8,27849.0,71.2711,71.4711,71.2634,71.4019,27849.0
2019-06-21 11:10:00,92.74,92.75,92.4,92.45,18663.0,71.3557,71.3634,71.0941,71.1326,18663.0
2019-06-21 11:15:00,92.43,92.59,92.33,92.55,18208.0,71.1172,71.2403,71.0403,71.2095,18208.0
2019-06-21 11:20:00,92.55,92.81,92.51,92.72,12198.0,71.2095,71.4096,71.1787,71.3403,12198.0
2019-06-21 11:25:00,92.73,92.9,92.65,92.86,13478.0,71.348,71.4788,71.2865,71.448,13478.0
2019-06-21 11:30:00,92.89,92.9,92.74,92.76,18133.0,71.4711,71.4788,71.3557,71.3711,18133.0
2019-06-21 11:35:00,92.76,92.91,92.71,92.73,16433.0,71.3711,71.4865,71.3326,71.348,16433.0
2019-06-21 11:40:00,92.74,92.83,92.64,92.68,16259.0,71.3557,71.425,71.2788,71.3095,16259.0
2019-06-21 11:45:00,92.69,92.79,92.46,92.47,17752.0,71.3172,71.3942,71.1403,71.148,17752.0
2019-06-21 11:50:00,92.48,92.61,92.48,92.56,9382.0,71.1557,71.2557,71.1557,71.2172,9382.0
2019-06-21 11:55:00,92.58,92.59,92.42,92.52,12095.0,71.2326,71.2403,71.1095,71.1864,12095.0
2019-06-21 12:00:00,92.49,92.58,92.49,92.53,9348.0,71.1634,71.2326,71.1634,71.1941,9348.0
2019-06-21 12:05:00,92.51,92.54,92.39,92.47,12893.0,71.1787,71.2018,71.0864,71.148,12893.0
2019-06-21 12:10:00,92.48,92.61,92.37,92.6,19546.0,71.1557,71.2557,71.071,71.248,19546.0
2019-06-21 12:15:00,92.62,92.62,92.39,92.4,19528.0,71.2634,71.2634,71.0864,71.0941,19528.0
2019-06-21 12:20:00,92.45,92.47,92.25,92.29,13230.0,71.1326,71.148,70.9787,71.0095,13230.0
2019-06-21 12:25:00,92.26,92.26,92.13,92.19,16235.0,70.9864,70.9864,70.8864,70.9325,16235.0
2019-06-21 12:30:00,92.2,92.27,91.99,92.09,47956.0,70.9402,70.9941,70.7787,70.8556,47956.0
2019-06-21 12:35:00,92.09,92.17,92.02,92.15,12115.0,70.8556,70.9171,70.8017,70.9018,12115.0
2019-06-21 12:40:00,92.15,92.16,92.04,92.12,10606.0,70.9018,70.9095,70.8171,70.8787,10606.0
2019-06-21 12:45:00,92.12,92.23,92.12,92.15,3697.0,70.8787,70.9633,70.8787,70.9018,3697.0
2019-06-21 12:50:00,92.15,92.2,92.07,92.19,5340.0,70.9018,70.9402,70.8402,70.9325,5340.0
2019-06-21 12:55:00,92.19,92.25,92.08,92.25,13334.0,70.9325,70.9787,70.8479,70.9787,13334.0
2019-06-21 13:00:00,92.23,92.32,92.17,92.27,14285.0,70.9633,71.0326,70.9171,70.9941,14285.0
2019-06-21 13:05:00,92.29,92.29,92.15,92.15,9955.0,71.0095,71.0095,70.9018,70.9018,9955.0
2019-06-21 13:10:00,92.19,92.26,92.18,92.23,6149.0,70.9325,70.9864,70.9248,70.9633,6149.0
2019-06-21 13:15:00,92.25,92.34,92.24,92.29,13422.0,70.9787,71.0479,70.971,71.0095,13422.0
2019-06-21 13:20:00,92.26,92.32,92.23,92.3,21886.0,70.9864,71.0326,70.9633,71.0172,21886.0
2019-06-21 13:25:00,92.29,92.48,92.29,92.47,7959.0,71.0095,71.1557,71.0095,71.148,7959.0
2019-06-21 13:30:00,92.47,92.49,92.42,92.43,11712.0,71.148,71.1634,71.1095,71.1172,11712.0
2019-06-21 13:35:00,92.41,92.45,92.36,92.39,7313.0,71.1018,71.1326,71.0633,71.0864,7313.0
2019-06-21 13:40:00,92.43,92.43,92.36,92.41,8029.0,71.1172,71.1172,71.0633,71.1018,8029.0
2019-06-21 13:45:00,92.4,92.47,92.23,92.27,13487.0,71.0941,71.148,70.9633,70.9941,13487.0
2019-06-21 13:50:00,92.25,92.35,92.24,92.29,8959.0,70.9787,71.0556,70.971,71.0095,8959.0
2019-06-21 13:55:00,92.27,92.31,92.22,92.27,10691.0,70.9941,71.0249,70.9556,70.9941,10691.0
2019-06-21 14:00:00,92.24,92.28,92.06,92.12,14859.0,70.971,71.0018,70.8325,70.8787,14859.0
2019-06-21 14:05:00,92.08,92.11,92.0,92.05,7066.0,70.8479,70.871,70.7863,70.8248,7066.0
2019-06-21 14:10:00,92.03,92.04,91.97,92.02,8487.0,70.8094,70.8171,70.7633,70.8017,8487.0
2019-06-21 14:15:00,92.04,92.13,92.03,92.06,10551.0,70.8171,70.8864,70.8094,70.8325,10551.0
2019-06-21 14:20:00,92.06,92.07,91.98,92.04,8238.0,70.8325,70.8402,70.771,70.8171,8238.0
2019-06-21 14:25:00,92.02,92.06,91.97,92.04,16058.0,70.8017,70.8325,70.7633,70.8171,16058.0
2019-06-21 14:30:00,92.02,92.2,92.01,92.2,14686.0,70.8017,70.9402,70.794,70.9402,14686.0
2019-06-21 14:35:00,92.21,92.26,92.16,92.19,17827.0,70.9479,70.9864,70.9095,70.9325,17827.0
2019-06-21 14:40:00,92.19,92.19,92.09,92.1,12151.0,70.9325,70.9325,70.8556,70.8633,12151.0
2019-06-21 14:45:00,92.1,92.16,92.1,92.1,9732.0,70.8633,70.9095,70.8633,70.8633,9732.0
2019-06-21 14:50:00,92.09,92.16,92.08,92.16,15929.0,70.8556,70.9095,70.8479,70.9095,15929.0
2019-06-21 14:55:00,92.16,92.18,92.09,92.18,13310.0,70.9095,70.9248,70.8556,70.9248,13310.0
2019-06-21 15:00:00,92.17,92.27,92.13,92.17,12944.0,70.9171,70.9941,70.8864,70.9171,12944.0
2019-06-21 15:05:00,92.17,92.26,92.16,92.26,18171.0,70.9171,70.9864,70.9095,70.9864,18171.0
2019-06-21 15:10:00,92.27,92.27,92.13,92.15,17688.0,70.9941,70.9941,70.8864,70.9018,17688.0
2019-06-21 15:15:00,92.16,92.19,92.12,92.17,12792.0,70.9095,70.9325,70.8787,70.9171,12792.0
2019-06-21 15:20:00,92.18,92.18,92.07,92.08,16806.0,70.9248,70.9248,70.8402,70.8479,16806.0
2019-06-21 15:25:00,92.08,92.13,92.04,92.04,16534.0,70.8479,70.8864,70.8171,70.8171,16534.0
2019-06-21 15:30:00,92.03,92.08,92.0,92.03,25938.0,70.8094,70.8479,70.7863,70.8094,25938.0
2019-06-21 15:35:00,92.02,92.1,91.99,92.07,22450.0,70.8017,70.8633,70.7787,70.8402,22450.0
2019-06-21 15:40:00,92.08,92.28,92.08,92.19,38224.0,70.8479,71.0018,70.8479,70.9325,38224.0
2019-06-21 15:45:00,92.2,92.29,92.15,92.25,41146.0,70.9402,71.0095,70.9018,70.9787,41146.0
2019-06-21 15:50:00,92.25,92.35,92.24,92.32,57446.0,70.9787,71.0556,70.971,71.0326,57446.0
2019-06-21 15:55:00,92.33,92.52,92.3,92.42,179283.0,71.0403,71.1864,71.0172,71.1095,179283.0
2019-06-24 09:30:00,91.84,92.95,91.84,92.23,41472.0,70.6632,71.5173,70.6632,70.9633,41472.0
2019-06-24 09:35:00,92.34,92.35,91.39,91.52,29953.0,71.0479,71.0556,70.317,70.417,29953.0
2019-06-24 09:40:00,91.51,91.72,91.4,91.5,38742.0,70.4093,70.5709,70.3247,70.4016,38742.0
2019-06-24 09:45:00,91.48,91.61,91.01,91.01,17077.0,70.3862,70.4863,70.0246,70.0246,17077.0
2019-06-24 09:50:00,91.09,91.21,90.93,91.08,20820.0,70.0862,70.1785,69.9631,70.0785,20820.0
2019-06-24 09:55:00,91.07,91.33,90.96,91.22,11822.0,70.0708,70.2708,69.9862,70.1862,11822.0
2019-06-24 10:00:00,91.27,91.49,91.17,91.34,9716.0,70.2247,70.3939,70.1477,70.2785,9716.0
2019-06-24 10:05:00,91.38,91.73,91.38,91.67,18909.0,70.3093,70.5786,70.3093,70.5324,18909.0
2019-06-24 10:10:00,91.67,91.74,91.48,91.71,7348.0,70.5324,70.5863,70.3862,70.5632,7348.0
2019-06-24 10:15:00,91.63,91.8,91.56,91.69,27263.0,70.5017,70.6325,70.4478,70.5478,27263.0
2019-06-24 10:20:00,91.75,91.83,91.59,91.75,42860.0,70.594,70.6555,70.4709,70.594,42860.0
2019-06-24 10:25:00,91.74,91.77,91.62,91.7,13439.0,70.5863,70.6094,70.494,70.5555,13439.0
2019-06-24 10:30:00,91.7,91.74,91.58,91.6,15917.0,70.5555,70.5863,70.4632,70.4786,15917.0
2019-06-24 10:35:00,91.59,91.59,91.33,91.33,11748.0,70.4709,70.4709,70.2708,70.2708,11748.0
2019-06-24 10:40:00,91.3,91.31,91.13,91.19,20435.0,70.2478,70.2554,70.117,70.1631,20435.0
2019-06-24 10:45:00,91.21,91.35,91.05,91.07,10094.0,70.1785,70.2862,70.0554,70.0708,10094.0
2019-06-24 10:50:00,91.06,91.12,90.93,90.95,22387.0,70.0631,70.1093,69.9631,69.9785,22387.0
2019-06-24 10:55:00,90.96,91.05,90.89,90.95,13313.0,69.9862,70.0554,69.9323,69.9785,13313.0
2019-06-24 11:00:00,90.97,90.97,90.78,90.92,14538.0,69.9938,69.9938,69.8477,69.9554,14538.0
2019-06-24 11:05:00,90.89,90.93,90.74,90.79,14755.0,69.9323,69.9631,69.8169,69.8554,14755.0
2019-06-24 11:10:00,90.83,90.9,90.79,90.8,9194.0,69.8861,69.94,69.8554,69.863,9194.0
2019-06-24 11:15:00,90.82,90.88,90.61,90.65,12628.0,69.8784,69.9246,69.7169,69.7476,12628.0
2019-06-24 11:20:00,90.67,90.82,90.66,90.78,14020.0,69.763,69.8784,69.7553,69.8477,14020.0
2019-06-24 11:25:00,90.8,90.8,90.48,90.48,21117.0,69.863,69.863,69.6168,69.6168,21117.0
2019-06-24 11:30:00,90.47,90.55,90.37,90.41,14870.0,69.6091,69.6707,69.5322,69.563,14870.0
2019-06-24 11:35:00,90.42,90.66,90.4,90.53,29465.0,69.5707,69.7553,69.5553,69.6553,29465.0
2019-06-24 11:40:00,90.53,90.79,90.49,90.76,12418.0,69.6553,69.8554,69.6245,69.8323,12418.0
2019-06-24 11:45:00,90.75,90.78,90.61,90.72,15483.0,69.8246,69.8477,69.7169,69.8015,15483.0
2019-06-24 11:50:00,90.74,90.88,90.73,90.74,8035.0,69.8169,69.9246,69.8092,69.8169,8035.0
2019-06-24 11:55:00,90.75,90.82,90.68,90.7,7971.0,69.8246,69.8784,69.7707,69.7861,7971.0
2019-06-24 12:00:00,90.75,90.76,90.51,90.53,15481.0,69.8246,69.8323,69.6399,69.6553,15481.0
2019-06-24 12:05:00,90.52,90.61,90.47,90.54,13602.0,69.6476,69.7169,69.6091,69.663,13602.0
2019-06-24 12:10:00,90.55,90.66,90.52,90.64,11606.0,69.6707,69.7553,69.6476,69.7399,11606.0
2019-06-24 12:15:00,90.64,90.68,90.61,90.64,9608.0,69.7399,69.7707,69.7169,69.7399,9608.0
2019-06-24 12:20:00,90.65,90.7,90.61,90.66,9822.0,69.7476,69.7861,69.7169,69.7553,9822.0
2019-06-24 12:25:00,90.65,90.68,90.53,90.54,13012.0,69.7476,69.7707,69.6553,69.663,13012.0
2019-06-24 12:30:00,90.55,90.57,90.45,90.51,11648.0,69.6707,69.6861,69.5937,69.6399,11648.0
2019-06-24 12:35:00,90.52,90.7,90.5,90.7,11881.0,69.6476,69.7861,69.6322,69.7861,11881.0
2019-06-24 12:40:00,90.71,90.72,90.61,90.62,7883.0,69.7938,69.8015,69.7169,69.7245,7883.0
2019-06-24 12:45:00,90.63,90.74,90.6,90.74,5800.0,69.7322,69.8169,69.7092,69.8169,5800.0
2019-06-24 12:50:00,90.76,90.84,90.74,90.8,9422.0,69.8323,69.8938,69.8169,69.863,9422.0
2019-06-24 12:55:00,90.81,90.85,90.68,90.7,15572.0,69.8707,69.9015,69.7707,69.7861,15572.0
2019-06-24 13:00:00,90.7,90.71,90.61,90.65,7495.0,69.7861,69.7938,69.7169,69.7476,7495.0
2019-06-24 13:05:00,90.66,90.72,90.6,90.65,16422.0,69.7553,69.8015,69.7092,69.7476,16422.0
2019-06-24 13:10:00,90.7,90.7,90.62,90.64,6151.0,69.7861,69.7861,69.7245,69.7399,6151.0
2019-06-24 13:15:00,90.66,90.74,90.66,90.74,12286.0,69.7553,69.8169,69.7553,69.8169,12286.0
2019-06-24 13:20:00,90.73,90.79,90.71,90.72,7601.0,69.8092,69.8554,69.7938,69.8015,7601.0
2019-06-24 13:25:00,90.74,90.76,90.71,90.72,8779.0,69.8169,69.8323,69.7938,69.8015,8779.0
2019-06-24 13:30:00,90.71,90.77,90.66,90.76,11465.0,69.7938,69.84,69.7553,69.8323,11465.0
2019-06-24 13:35:00,90.75,90.75,90.62,90.62,9508.0,69.8246,69.8246,69.7245,69.7245,9508.0
2019-06-24 13:40:00,90.62,90.62,90.47,90.47,8565.0,69.7245,69.7245,69.6091,69.6091,8565.0
2019-06-24 13:45:00,90.47,90.56,90.44,90.56,12229.0,69.6091,69.6784,69.5861,69.6784,12229.0
2019-06-24 13:50:00,90.56,90.56,90.43,90.44,7742.0,69.6784,69.6784,69.5784,69.5861,7742.0
2019-06-24 13:55:00,90.45,90.56,90.45,90.53,9980.0,69.5937,69.6784,69.5937,69.6553,9980.0
2019-06-24 14:00:00,90.54,90.59,90.5,90.59,29689.0,69.663,69.7015,69.6322,69.7015,29689.0
2019-06-24 14:05:00,90.59,90.63,90.52,90.54,11361.0,69.7015,69.7322,69.6476,69.663,11361.0
2019-06-24 14:10:00,90.53,90.64,90.52,90.61,12341.0,69.6553,69.7399,69.6476,69.7169,12341.0
2019-06-24 14:15:00,90.64,90.84,90.64,90.79,41046.0,69.7399,69.8938,69.7399,69.8554,41046.0
2019-06-24 14:20:00,90.83,90.86,90.72,90.74,14486.0,69.8861,69.9092,69.8015,69.8169,14486.0
2019-06-24 14:25:00,90.74,90.81,90.72,90.75,9134.0,69.8169,69.8707,69.8015,69.8246,9134.0
2019-06-24 14:30:00,90.75,90.78,90.72,90.77,9680.0,69.8246,69.8477,69.8015,69.84,9680.0
2019-06-24 14:35:00,90.77,90.82,90.74,90.8,24991.0,69.84,69.8784,69.8169,69.863,24991.0
2019-06-24 14:40:00,90.8,90.82,90.68,90.68,13511.0,69.863,69.8784,69.7707,69.7707,13511.0
2019-06-24 14:45:00,90.68,90.76,90.57,90.64,16877.0,69.7707,69.8323,69.6861,69.7399,16877.0
2019-06-24 14:50:00,90.64,90.75,90.64,90.75,10073.0,69.7399,69.8246,69.7399,69.8246,10073.0
2019-06-24 14:55:00,90.76,90.77,90.67,90.72,19370.0,69.8323,69.84,69.763,69.8015,19370.0
2019-06-24 15:00:00,90.72,90.79,90.71,90.76,13617.0,69.8015,69.8554,69.7938,69.8323,13617.0
2019-06-24 15:05:00,90.77,90.81,90.7,90.7,13503.0,69.84,69.8707,69.7861,69.7861,13503.0
2019-06-24 15:10:00,90.72,90.76,90.63,90.64,15945.0,69.8015,69.8323,69.7322,69.7399,15945.0
2019-06-24 15:15:00,90.64,90.74,90.57,90.74,11631.0,69.7399,69.8169,69.6861,69.8169,11631.0
2019-06-24 15:20:00,90.73,90.75,90.66,90.75,14136.0,69.8092,69.8246,69.7553,69.8246,14136.0
2019-06-24 15:25:00,90.74,90.75,90.59,90.63,18748.0,69.8169,69.8246,69.7015,69.7322,18748.0
2019-06-24 15:30:00,90.64,90.69,90.42,90.43,24176.0,69.7399,69.7784,69.5707,69.5784,24176.0
2019-06-24 15:35:00,90.43,90.49,90.36,90.43,27963.0,69.5784,69.6245,69.5245,69.5784,27963.0
2019-06-24 15:40:00,90.44,90.52,90.41,90.5,38268.0,69.5861,69.6476,69.563,69.6322,38268.0
2019-06-24 15:45:00,90.5,90.6,90.47,90.53,51639.0,69.6322,69.7092,69.6091,69.6553,51639.0
2019-06-24 15:50:00,90.53,90.65,90.52,90.61,54716.0,69.6553,69.7476,69.6476,69.7169,54716.0
2019-06-24 15:55:00,90.62,90.64,90.37,90.56,127525.0,69.7245,69.7399,69.5322,69.6784,127525.0
2019-06-25 09:30:00,90.42,90.47,89.88,90.06,49023.0,69.5707,69.6091,69.1552,69.2937,49023.0
2019-06-25 09:35:00,90.14,90.38,89.98,90.07,17609.0,69.3552,69.5399,69.2321,69.3014,17609.0
2019-06-25 09:40:00,90.0,90.15,89.66,90.15,23242.0,69.2475,69.3629,68.9859,69.3629,23242.0
2019-06-25 09:45:00,90.11,90.13,89.18,89.27,22261.0,69.3321,69.3475,68.6166,68.6858,22261.0
2019-06-25 09:50:00,89.22,89.68,89.14,89.56,32465.0,68.6474,69.0013,68.5858,68.909,32465.0
2019-06-25 09:55:00,89.5,89.7,89.41,89.59,20659.0,68.8628,69.0167,68.7936,68.9321,20659.0
2019-06-25 10:00:00,89.59,89.87,89.52,89.73,15911.0,68.9321,69.1475,68.8782,69.0398,15911.0
2019-06-25 10:05:00,89.74,90.21,89.74,90.17,11927.0,69.0475,69.4091,69.0475,69.3783,11927.0
2019-06-25 10:10:00,90.18,90.31,90.13,90.19,6986.0,69.386,69.486,69.3475,69.3937,6986.0
2019-06-25 10:15:00,90.19,90.41,90.15,90.4,14109.0,69.3937,69.563,69.3629,69.5553,14109.0
2019-06-25 10:20:00,90.35,90.35,90.0,90.09,11859.0,69.5168,69.5168,69.2475,69.3168,11859.0
2019-06-25 10:25:00,90.06,90.17,90.06,90.15,2858.0,69.2937,69.3783,69.2937,69.3629,2858.0
2019-06-25 10:30:00,90.12,90.14,89.86,89.86,5361.0,69.3398,69.3552,69.1398,69.1398,5361.0
2019-06-25 10:35:00,89.88,90.15,89.87,90.13,11022.0,69.1552,69.3629,69.1475,69.3475,11022.0
2019-06-25 10:40:00,90.17,90.25,90.11,90.14,13303.0,69.3783,69.4399,69.3321,69.3552,13303.0
2019-06-25 10:45:00,90.16,90.34,90.11,90.21,12362.0,69.3706,69.5091,69.3321,69.4091,12362.0
2019-06-25 10:50:00,90.25,90.36,90.0,90.19,9517.0,69.4399,69.5245,69.2475,69.3937,9517.0
2019-06-25 10:55:00,90.19,90.28,90.17,90.26,6377.0,69.3937,69.4629,69.3783,69.4476,6377.0
2019-06-25 11:00:00,90.25,90.43,90.18,90.42,11970.0,69.4399,69.5784,69.386,69.5707,11970.0
2019-06-25 11:05:00,90.41,90.43,90.28,90.33,22766.0,69.563,69.5784,69.4629,69.5014,22766.0
2019-06-25 11:10:00,90.33,90.44,90.28,90.38,18789.0,69.5014,69.5861,69.4629,69.5399,18789.0
2019-06-25 11:15:00,90.42,90.42,90.21,90.27,8827.0,69.5707,69.5707,69.4091,69.4553,8827.0
2019-06-25 11:20:00,90.24,90.33,90.19,90.23,14401.0,69.4322,69.5014,69.3937,69.4245,14401.0
2019-06-25 11:25:00,90.25,90.26,90.12,90.23,10463.0,69.4399,69.4476,69.3398,69.4245,10463.0
2019-06-25 11:30:00,90.24,90.25,90.12,90.17,4448.0,69.4322,69.4399,69.3398,69.3783,4448.0
2019-06-25 11:35:00,90.14,90.21,90.1,90.16,7000.0,69.3552,69.4091,69.3245,69.3706,7000.0
2019-06-25 11:40:00,90.24,90.26,90.18,90.2,5180.0,69.4322,69.4476,69.386,69.4014,5180.0
2019-06-25 11:45:00,90.21,90.24,90.15,90.23,8359.0,69.4091,69.4322,69.3629,69.4245,8359.0
2019-06-25 11:50:00,90.2,90.3,90.19,90.27,8100.0,69.4014,69.4783,69.3937,69.4553,8100.0
2019-06-25 11:55:00,90.26,90.32,90.23,90.3,6206.0,69.4476,69.4937,69.4245,69.4783,6206.0
2019-06-25 12:00:00,90.31,90.33,90.24,90.31,8660.0,69.486,69.5014,69.4322,69.486,8660.0
2019-06-25 12:05:00,90.33,90.39,90.31,90.37,12916.0,69.5014,69.5476,69.486,69.5322,12916.0
2019-06-25 12:10:00,90.35,90.46,90.33,90.41,9135.0,69.5168,69.6014,69.5014,69.563,9135.0
2019-06-25 12:15:00,90.4,90.4,90.3,90.33,12546.0,69.5553,69.5553,69.4783,69.5014,12546.0
2019-06-25 12:20:00,90.33,90.44,90.3,90.42,26891.0,69.5014,69.5861,69.4783,69.5707,26891.0
2019-06-25 12:25:00,90.43,90.47,90.31,90.42,22258.0,69.5784,69.6091,69.486,69.5707,22258.0
2019-06-25 12:30:00,90.42,90.43,90.32,90.38,28418.0,69.5707,69.5784,69.4937,69.5399,28418.0
2019-06-25 12:35:00,90.37,90.46,90.3,90.32,21746.0,69.5322,69.6014,69.4783,69.4937,21746.0
2019-06-25 12:40:00,90.34,90.48,90.34,90.42,7977.0,69.5091,69.6168,69.5091,69.5707,7977.0
2019-06-25 12:45:00,90.4,90.47,90.4,90.45,13406.0,69.5553,69.6091,69.5553,69.5937,13406.0
2019-06-25 12:50:00,90.44,90.49,90.4,90.48,6482.0,69.5861,69.6245,69.5553,69.6168,6482.0
2019-06-25 12:55:00,90.48,90.67,90.47,90.59,7174.0,69.6168,69.763,69.6091,69.7015,7174.0
2019-06-25 13:00:00,90.61,90.68,90.47,90.66,12348.0,69.7169,69.7707,69.6091,69.7553,12348.0
2019-06-25 13:05:00,90.67,90.71,90.59,90.71,17434.0,69.763,69.7938,69.7015,69.7938,17434.0
2019-06-25 13:10:00,90.72,90.77,90.67,90.68,8384.0,69.8015,69.84,69.763,69.7707,8384.0
2019-06-25 13:15:00,90.69,90.71,90.57,90.63,9666.0,69.7784,69.7938,69.6861,69.7322,9666.0
2019-06-25 13:20:00,90.62,90.65,90.54,90.57,9503.0,69.7245,69.7476,69.663,69.6861,9503.0
2019-06-25 13:25:00,90.56,90.61,90.5,90.55,15796.0,69.6784,69.7169,69.6322,69.6707,15796.0
2019-06-25 13:30:00,90.54,90.58,90.51,90.58,8805.0,69.663,69.6938,69.6399,69.6938,8805.0
2019-06-25 13:35:00,90.56,90.58,90.45,90.47,8755.0,69.6784,69.6938,69.5937,69.6091,8755.0
2019-06-25 13:40:00,90.46,90.49,90.37,90.39,6328.0,69.6014,69.6245,69.5322,69.5476,6328.0
2019-06-25 13:45:00,90.42,90.42,90.28,90.31,16407.0,69.5707,69.5707,69.4629,69.486,16407.0
2019-06-25 13:50:00,90.33,90.44,90.33,90.38,12668.0,69.5014,69.5861,69.5014,69.5399,12668.0
2019-06-25 13:55:00,90.37,90.43,90.36,90.4,8910.0,69.5322,69.5784,69.5245,69.5553,8910.0
2019-06-25 14:00:00,90.42,90.51,90.4,90.48,17698.0,69.5707,69.6399,69.5553,69.6168,17698.0
2019-06-25 14:05:00,90.46,90.5,90.34,90.41,21987.0,69.6014,69.6322,69.5091,69.563,21987.0
2019-06-25 14:10:00,90.4,90.51,90.38,90.45,12102.0,69.5553,69.6399,69.5399,69.5937,12102.0
2019-06-25 14:15:00,90.47,90.52,90.4,90.42,21411.0,69.6091,69.6476,69.5553,69.5707,21411.0
2019-06-25 14:20:00,90.4,90.46,90.39,90.43,8993.0,69.5553,69.6014,69.5476,69.5784,8993.0
2019-06-25 14:25:00,90.45,90.46,90.37,90.4,47939.0,69.5937,69.6014,69.5322,69.5553,47939.0
2019-06-25 14:30:00,90.38,90.4,90.19,90.2,56016.0,69.5399,69.5553,69.3937,69.4014,56016.0
2019-06-25 14:35:00,90.2,90.23,90.1,90.15,24285.0,69.4014,69.4245,69.3245,69.3629,24285.0
2019-06-25 14:40:00,90.16,90.17,90.06,90.1,13725.0,69.3706,69.3783,69.2937,69.3245,13725.0
2019-06-25 14:45:00,90.07,90.23,90.07,90.21,12414.0,69.3014,69.4245,69.3014,69.4091,12414.0
2019-06-25 14:50:00,90.21,90.3,90.18,90.3,30989.0,69.4091,69.4783,69.386,69.4783,30989.0
2019-06-25 14:55:00,90.32,90.42,90.31,90.4,22776.0,69.4937,69.5707,69.486,69.5553,22776.0
2019-06-25 15:00:00,90.42,90.56,90.39,90.56,33795.0,69.5707,69.6784,69.5476,69.6784,33795.0
2019-06-25 15:05:00,90.56,90.63,90.49,90.5,22184.0,69.6784,69.7322,69.6245,69.6322,22184.0
2019-06-25 15:10:00,90.5,90.53,90.47,90.5,34038.0,69.6322,69.6553,69.6091,69.6322,34038.0
2019-06-25 15:15:00,90.49,90.49,90.32,90.37,35864.0,69.6245,69.6245,69.4937,69.5322,35864.0
2019-06-25 15:20:00,90.36,90.43,90.22,90.31,43862.0,69.5245,69.5784,69.4168,69.486,43862.0
2019-06-25 15:25:00,90.31,90.32,90.21,90.28,30627.0,69.486,69.4937,69.4091,69.4629,30627.0
2019-06-25 15:30:00,90.26,90.32,90.09,90.1,29060.0,69.4476,69.4937,69.3168,69.3245,29060.0
2019-06-25 15:35:00,90.09,90.2,90.08,90.18,41132.0,69.3168,69.4014,69.3091,69.386,41132.0
2019-06-25 15:40:00,90.18,90.28,90.18,90.24,46153.0,69.386,69.4629,69.386,69.4322,46153.0
2019-06-25 15:45:00,90.24,90.38,90.22,90.3,56322.0,69.4322,69.5399,69.4168,69.4783,56322.0
2019-06-25 15:50:00,90.29,90.29,90.14,90.17,69813.0,69.4706,69.4706,69.3552,69.3783,69813.0
2019-06-25 15:55:00,90.16,90.22,90.04,90.04,135787.0,69.3706,69.4168,69.2783,69.2783,135787.0
2019-06-26 09:30:00,91.5,91.72,90.72,91.12,57468.0,70.4016,70.5709,69.8015,70.1093,57468.0
2019-06-26 09:35:00,91.11,91.67,91.09,91.67,32547.0,70.1016,70.5324,70.0862,70.5324,32547.0
2019-06-26 09:40:00,91.72,92.29,91.56,92.29,14570.0,70.5709,71.0095,70.4478,71.0095,14570.0
2019-06-26 09:45:00,92.22,92.24,91.92,92.16,25012.0,70.9556,70.971,70.7248,70.9095,25012.0
2019-06-26 09:50:00,92.13,92.38,92.07,92.27,17894.0,70.8864,71.0787,70.8402,70.9941,17894.0
2019-06-26 09:55:00,92.19,92.42,92.18,92.32,14493.0,70.9325,71.1095,70.9248,71.0326,14493.0
2019-06-26 10:00:00,92.3,92.61,92.26,92.5,25434.0,71.0172,71.2557,70.9864,71.1711,25434.0
2019-06-26 10:05:00,92.49,92.64,92.34,92.6,15668.0,71.1634,71.2788,71.0479,71.248,15668.0
2019-06-26 10:10:00,92.58,92.77,92.53,92.69,21064.0,71.2326,71.3788,71.1941,71.3172,21064.0
2019-06-26 10:15:00,92.75,92.81,92.61,92.81,11412.0,71.3634,71.4096,71.2557,71.4096,11412.0
2019-06-26 10:20:00,92.83,93.07,92.83,92.98,50829.0,71.425,71.6096,71.425,71.5404,50829.0
2019-06-26 10:25:00,93.03,93.1,92.92,92.95,51061.0,71.5788,71.6327,71.4942,71.5173,51061.0
2019-06-26 10:30:00,92.96,94.02,92.96,93.7,79143.0,71.525,72.3406,71.525,72.0944,79143.0
2019-06-26 10:35:00,93.75,93.89,93.64,93.86,22151.0,72.1328,72.2405,72.0482,72.2175,22151.0
2019-06-26 10:40:00,93.86,93.91,93.68,93.73,22867.0,72.2175,72.2559,72.079,72.1174,22867.0
2019-06-26 10:45:00,93.74,94.16,93.7,94.09,56177.0,72.1251,72.4483,72.0944,72.3944,56177.0
2019-06-26 10:50:00,94.07,94.21,94.03,94.14,46866.0,72.379,72.4868,72.3483,72.4329,46866.0
2019-06-26 10:55:00,94.14,94.22,94.05,94.11,24966.0,72.4329,72.4945,72.3636,72.4098,24966.0
2019-06-26 11:00:00,94.11,94.35,94.08,94.27,35401.0,72.4098,72.5945,72.3867,72.5329,35401.0
2019-06-26 11:05:00,94.26,94.38,94.18,94.21,29455.0,72.5252,72.6176,72.4637,72.4868,29455.0
2019-06-26 11:10:00,94.2,94.34,93.94,94.03,113036.0,72.4791,72.5868,72.279,72.3483,113036.0
2019-06-26 11:15:00,93.97,94.05,93.77,93.91,16300.0,72.3021,72.3636,72.1482,72.2559,16300.0
2019-06-26 11:20:00,93.88,94.06,93.87,93.9,20853.0,72.2328,72.3713,72.2252,72.2482,20853.0
2019-06-26 11:25:00,93.87,93.96,93.71,93.95,10657.0,72.2252,72.2944,72.102,72.2867,10657.0
2019-06-26 11:30:00,93.96,94.13,93.96,94.13,18342.0,72.2944,72.4252,72.2944,72.4252,18342.0
2019-06-26 11:35:00,94.14,94.3,94.02,94.29,12361.0,72.4329,72.556,72.3406,72.5483,12361.0
2019-06-26 11:40:00,94.3,94.33,93.96,93.96,18815.0,72.556,72.5791,72.2944,72.2944,18815.0
2019-06-26 11:45:00,93.93,94.22,93.93,94.16,24381.0,72.2713,72.4945,72.2713,72.4483,24381.0
2019-06-26 11:50:00,94.2,94.23,94.05,94.05,18773.0,72.4791,72.5021,72.3636,72.3636,18773.0
2019-06-26 11:55:00,94.06,94.16,93.99,94.15,15014.0,72.3713,72.4483,72.3175,72.4406,15014.0
2019-06-26 12:00:00,94.14,94.16,93.97,94.0,28741.0,72.4329,72.4483,72.3021,72.3252,28741.0
2019-06-26 12:05:00,94.01,94.11,93.92,94.0,19690.0,72.3329,72.4098,72.2636,72.3252,19690.0
2019-06-26 12:10:00,93.99,94.04,93.93,93.96,15104.0,72.3175,72.356,72.2713,72.2944,15104.0
2019-06-26 12:15:00,93.93,94.1,93.9,93.93,29901.0,72.2713,72.4021,72.2482,72.2713,29901.0
2019-06-26 12:20:00,93.93,93.93,93.55,93.55,40611.0,72.2713,72.2713,71.9789,71.9789,40611.0
2019-06-26 12:25:00,93.57,93.99,93.55,93.98,23346.0,71.9943,72.3175,71.9789,72.3098,23346.0
2019-06-26 12:30:00,93.98,94.05,93.88,93.99,28457.0,72.3098,72.3636,72.2328,72.3175,28457.0
2019-06-26 12:35:00,93.98,94.01,93.85,93.98,40862.0,72.3098,72.3329,72.2098,72.3098,40862.0
2019-06-26 12:40:00,93.98,94.01,93.85,93.95,26596.0,72.3098,72.3329,72.2098,72.2867,26596.0
2019-06-26 12:45:00,93.95,93.96,93.84,93.9,14884.0,72.2867,72.2944,72.2021,72.2482,14884.0
2019-06-26 12:50:00,93.91,94.05,93.89,94.05,13174.0,72.2559,72.3636,72.2405,72.3636,13174.0
2019-06-26 12:55:00,94.06,94.12,93.98,94.04,16134.0,72.3713,72.4175,72.3098,72.356,16134.0
2019-06-26 13:00:00,94.04,94.05,93.94,94.01,35037.0,72.356,72.3636,72.279,72.3329,35037.0
2019-06-26 13:05:00,93.99,94.14,93.98,94.06,11290.0,72.3175,72.4329,72.3098,72.3713,11290.0
2019-06-26 13:10:00,94.09,94.2,94.09,94.16,10814.0,72.3944,72.4791,72.3944,72.4483,10814.0
2019-06-26 13:15:00,94.15,94.16,93.97,93.97,13875.0,72.4406,72.4483,72.3021,72.3021,13875.0
2019-06-26 13:20:00,93.97,94.13,93.97,94.13,12295.0,72.3021,72.4252,72.3021,72.4252,12295.0
2019-06-26 13:25:00,94.13,94.16,93.99,94.03,8650.0,72.4252,72.4483,72.3175,72.3483,8650.0
2019-06-26 13:30:00,94.01,94.04,93.96,94.01,14907.0,72.3329,72.356,72.2944,72.3329,14907.0
2019-06-26 13:35:00,94.02,94.09,93.96,93.96,9811.0,72.3406,72.3944,72.2944,72.2944,9811.0
2019-06-26 13:40:00,93.97,94.01,93.93,93.98,14636.0,72.3021,72.3329,72.2713,72.3098,14636.0
2019-06-26 13:45:00,93.94,93.99,93.89,93.99,32086.0,72.279,72.3175,72.2405,72.3175,32086.0
2019-06-26 13:50:00,93.97,94.0,93.82,93.82,21706.0,72.3021,72.3252,72.1867,72.1867,21706.0
2019-06-26 13:55:00,93.83,93.88,93.71,93.79,19555.0,72.1944,72.2328,72.102,72.1636,19555.0
2019-06-26 14:00:00,93.79,93.86,93.74,93.81,14261.0,72.1636,72.2175,72.1251,72.179,14261.0
2019-06-26 14:05:00,93.81,93.93,93.8,93.9,16121.0,72.179,72.2713,72.1713,72.2482,16121.0
2019-06-26 14:10:00,93.91,94.01,93.84,93.84,14247.0,72.2559,72.3329,72.2021,72.2021,14247.0
2019-06-26 14:15:00,93.84,93.87,93.76,93.77,12294.0,72.2021,72.2252,72.1405,72.1482,12294.0
2019-06-26 14:20:00,93.77,93.86,93.77,93.78,13993.0,72.1482,72.2175,72.1482,72.1559,13993.0
2019-06-26 14:25:00,93.78,93.79,93.65,93.67,17688.0,72.1559,72.1636,72.0559,72.0713,17688.0
2019-06-26 14:30:00,93.69,93.69,93.53,93.53,16470.0,72.0867,72.0867,71.9636,71.9636,16470.0
2019-06-26 14:35:00,93.55,93.64,93.53,93.58,26781.0,71.9789,72.0482,71.9636,72.002,26781.0
2019-06-26 14:40:00,93.59,93.68,93.56,93.66,33329.0,72.0097,72.079,71.9866,72.0636,33329.0
2019-06-26 14:45:00,93.7,93.73,93.58,93.59,13638.0,72.0944,72.1174,72.002,72.0097,13638.0
2019-06-26 14:50:00,93.59,93.65,93.53,93.56,14497.0,72.0097,72.0559,71.9636,71.9866,14497.0
2019-06-26 14:55:00,93.56,93.67,93.56,93.62,31636.0,71.9866,72.0713,71.9866,72.0328,31636.0
2019-06-26 15:00:00,93.61,93.63,93.43,93.45,17416.0,72.0251,72.0405,71.8866,71.902,17416.0
2019-06-26 15:05:00,93.45,93.45,93.11,93.21,18046.0,71.902,71.902,71.6404,71.7173,18046.0
2019-06-26 15:10:00,93.17,93.28,93.17,93.24,22516.0,71.6866,71.7712,71.6866,71.7404,22516.0
2019-06-26 15:15:00,93.26,93.26,93.1,93.26,49154.0,71.7558,71.7558,71.6327,71.7558,49154.0
2019-06-26 15:20:00,93.25,93.46,93.23,93.41,27802.0,71.7481,71.9097,71.7327,71.8712,27802.0
2019-06-26 15:25:00,93.41,93.47,93.33,93.35,16983.0,71.8712,71.9174,71.8097,71.8251,16983.0
2019-06-26 15:30:00,93.35,93.39,93.3,93.33,41758.0,71.8251,71.8558,71.7866,71.8097,41758.0
2019-06-26 15:35:00,93.32,93.48,93.3,93.3,48671.0,71.802,71.9251,71.7866,71.7866,48671.0
2019-06-26 15:40:00,93.3,93.3,93.17,93.19,63800.0,71.7866,71.7866,71.6866,71.702,63800.0
2019-06-26 15:45:00,93.19,93.2,93.02,93.06,61072.0,71.702,71.7096,71.5711,71.6019,61072.0
2019-06-26 15:50:00,93.06,93.24,93.05,93.12,109423.0,71.6019,71.7404,71.5942,71.6481,109423.0
2019-06-26 15:55:00,93.12,93.17,93.04,93.08,142049.0,71.6481,71.6866,71.5865,71.6173,142049.0
2019-06-27 09:30:00,92.91,93.79,92.88,93.02,42872.0,71.4865,72.1636,71.4634,71.5711,42872.0
2019-06-27 09:35:00,93.02,93.1,92.63,92.82,18006.0,71.5711,71.6327,71.2711,71.4173,18006.0
2019-06-27 09:40:00,92.96,93.14,92.79,92.83,15185.0,71.525,71.6635,71.3942,71.425,15185.0
2019-06-27 09:45:00,92.9,93.11,92.73,93.11,9823.0,71.4788,71.6404,71.348,71.6404,9823.0
2019-06-27 09:50:00,93.06,93.66,93.06,93.66,20028.0,71.6019,72.0636,71.6019,72.0636,20028.0
2019-06-27 09:55:00,93.67,93.72,93.34,93.34,30787.0,72.0713,72.1097,71.8174,71.8174,30787.0
2019-06-27 10:00:00,93.29,93.41,93.16,93.41,14093.0,71.7789,71.8712,71.6789,71.8712,14093.0
2019-06-27 10:05:00,93.45,93.6,93.38,93.49,14253.0,71.902,72.0174,71.8481,71.9328,14253.0
2019-06-27 10:10:00,93.41,93.51,93.34,93.5,13328.0,71.8712,71.9482,71.8174,71.9405,13328.0
2019-06-27 10:15:00,93.48,93.54,93.37,93.42,7873.0,71.9251,71.9712,71.8404,71.8789,7873.0
2019-06-27 10:20:00,93.39,93.48,93.26,93.43,20695.0,71.8558,71.9251,71.7558,71.8866,20695.0
2019-06-27 10:25:00,93.42,93.49,93.4,93.46,12420.0,71.8789,71.9328,71.8635,71.9097,12420.0
2019-06-27 10:30:00,93.47,93.56,93.32,93.32,18104.0,71.9174,71.9866,71.802,71.802,18104.0
2019-06-27 10:35:00,93.33,93.41,93.25,93.39,15556.0,71.8097,71.8712,71.7481,71.8558,15556.0
2019-06-27 10:40:00,93.39,93.45,93.31,93.35,32089.0,71.8558,71.902,71.7943,71.8251,32089.0
2019-06-27 10:45:00,93.36,93.39,93.14,93.34,24943.0,71.8328,71.8558,71.6635,71.8174,24943.0
2019-06-27 10:50:00,93.34,93.55,93.34,93.52,13130.0,71.8174,71.9789,71.8174,71.9559,13130.0
2019-06-27 10:55:00,93.54,93.62,93.5,93.61,7478.0,71.9712,72.0328,71.9405,72.0251,7478.0
2019-06-27 11:00:00,93.65,93.73,93.6,93.65,58514.0,72.0559,72.1174,72.0174,72.0559,58514.0
2019-06-27 11:05:00,93.66,93.67,93.56,93.56,5113.0,72.0636,72.0713,71.9866,71.9866,5113.0
2019-06-27 11:10:00,93.58,93.6,93.31,93.44,5858.0,72.002,72.0174,71.7943,71.8943,5858.0
2019-06-27 11:15:00,93.4,93.42,93.14,93.24,10941.0,71.8635,71.8789,71.6635,71.7404,10941.0
2019-06-27 11:20:00,93.24,93.28,92.71,92.91,24986.0,71.7404,71.7712,71.3326,71.4865,24986.0
2019-06-27 11:25:00,92.91,93.04,92.87,93.01,11013.0,71.4865,71.5865,71.4557,71.5635,11013.0
2019-06-27 11:30:00,92.98,93.13,92.98,93.03,8442.0,71.5404,71.6558,71.5404,71.5788,8442.0
2019-06-27 11:35:00,93.04,93.08,92.83,92.84,9036.0,71.5865,71.6173,71.425,71.4327,9036.0
2019-06-27 11:40:00,92.88,92.96,92.78,92.9,10666.0,71.4634,71.525,71.3865,71.4788,10666.0
2019-06-27 11:45:00,92.94,93.0,92.82,92.88,5111.0,71.5096,71.5558,71.4173,71.4634,5111.0
2019-06-27 11:50:00,92.9,92.9,92.78,92.86,6098.0,71.4788,71.4788,71.3865,71.448,6098.0
2019-06-27 11:55:00,92.82,92.88,92.71,92.81,7833.0,71.4173,71.4634,71.3326,71.4096,7833.0
2019-06-27 12:00:00,92.8,92.92,92.77,92.88,5545.0,71.4019,71.4942,71.3788,71.4634,5545.0
2019-06-27 12:05:00,92.85,93.0,92.81,92.98,7296.0,71.4403,71.5558,71.4096,71.5404,7296.0
2019-06-27 12:10:00,93.04,93.22,92.94,93.16,6065.0,71.5865,71.725,71.5096,71.6789,6065.0
2019-06-27 12:15:00,93.22,93.22,93.14,93.16,3228.0,71.725,71.725,71.6635,71.6789,3228.0
2019-06-27 12:20:00,93.18,93.21,93.14,93.19,10665.0,71.6943,71.7173,71.6635,71.702,10665.0
2019-06-27 12:25:00,93.22,93.28,93.2,93.27,4672.0,71.725,71.7712,71.7096,71.7635,4672.0
2019-06-27 12:30:00,93.3,93.3,93.11,93.19,5038.0,71.7866,71.7866,71.6404,71.702,5038.0
2019-06-27 12:35:00,93.18,93.22,93.12,93.13,3223.0,71.6943,71.725,71.6481,71.6558,3223.0
2019-06-27 12:40:00,93.12,93.13,93.03,93.09,6471.0,71.6481,71.6558,71.5788,71.625,6471.0
2019-06-27 12:45:00,93.04,93.18,93.04,93.16,3400.0,71.5865,71.6943,71.5865,71.6789,3400.0
2019-06-27 12:50:00,93.14,93.16,93.11,93.16,3940.0,71.6635,71.6789,71.6404,71.6789,3940.0
2019-06-27 12:55:00,93.16,93.21,93.09,93.13,8316.0,71.6789,71.7173,71.625,71.6558,8316.0
2019-06-27 13:00:00,93.15,93.22,93.15,93.21,4366.0,71.6712,71.725,71.6712,71.7173,4366.0
2019-06-27 13:05:00,93.2,93.3,93.2,93.3,4312.0,71.7096,71.7866,71.7096,71.7866,4312.0
2019-06-27 13:10:00,93.26,93.26,93.13,93.22,6269.0,71.7558,71.7558,71.6558,71.725,6269.0
2019-06-27 13:15:00,93.22,93.22,93.18,93.18,4369.0,71.725,71.725,71.6943,71.6943,4369.0
2019-06-27 13:20:00,93.19,93.22,93.12,93.14,5289.0,71.702,71.725,71.6481,71.6635,5289.0
2019-06-27 13:25:00,93.17,93.22,93.12,93.14,6463.0,71.6866,71.725,71.6481,71.6635,6463.0
2019-06-27 13:30:00,93.15,93.16,93.07,93.07,3076.0,71.6712,71.6789,71.6096,71.6096,3076.0
2019-06-27 13:35:00,93.07,93.07,92.99,92.99,5410.0,71.6096,71.6096,71.5481,71.5481,5410.0
2019-06-27 13:40:00,93.01,93.05,92.95,93.01,9381.0,71.5635,71.5942,71.5173,71.5635,9381.0
2019-06-27 13:45:00,93.01,93.03,92.93,93.02,4298.0,71.5635,71.5788,71.5019,71.5711,4298.0
2019-06-27 13:50:00,93.0,93.1,92.96,92.97,5817.0,71.5558,71.6327,71.525,71.5327,5817.0
2019-06-27 13:55:00,92.98,92.98,92.89,92.9,5175.0,71.5404,71.5404,71.4711,71.4788,5175.0
2019-06-27 14:00:00,92.93,92.95,92.9,92.91,6000.0,71.5019,71.5173,71.4788,71.4865,6000.0
2019-06-27 14:05:00,92.92,92.92,92.82,92.91,7537.0,71.4942,71.4942,71.4173,71.4865,7537.0
2019-06-27 14:10:00,92.9,92.96,92.88,92.91,5526.0,71.4788,71.525,71.4634,71.4865,5526.0
2019-06-27 14:15:00,92.93,92.94,92.86,92.87,10355.0,71.5019,71.5096,71.448,71.4557,10355.0
2019-06-27 14:20:00,92.88,92.89,92.77,92.81,9209.0,71.4634,71.4711,71.3788,71.4096,9209.0
2019-06-27 14:25:00,92.81,92.84,92.75,92.76,6718.0,71.4096,71.4327,71.3634,71.3711,6718.0
2019-06-27 14:30:00,92.78,92.78,92.65,92.65,13297.0,71.3865,71.3865,71.2865,71.2865,13297.0
2019-06-27 14:35:00,92.64,92.66,92.46,92.48,13366.0,71.2788,71.2942,71.1403,71.1557,13366.0
2019-06-27 14:40:00,92.48,92.48,92.3,92.31,8649.0,71.1557,71.1557,71.0172,71.0249,8649.0
2019-06-27 14:45:00,92.29,92.32,92.13,92.19,18760.0,71.0095,71.0326,70.8864,70.9325,18760.0
2019-06-27 14:50:00,92.2,92.2,92.12,92.15,13120.0,70.9402,70.9402,70.8787,70.9018,13120.0
2019-06-27 14:55:00,92.16,92.18,92.05,92.12,8686.0,70.9095,70.9248,70.8248,70.8787,8686.0
2019-06-27 15:00:00,92.12,92.19,92.04,92.13,8229.0,70.8787,70.9325,70.8171,70.8864,8229.0
2019-06-27 15:05:00,92.13,92.19,92.11,92.12,5933.0,70.8864,70.9325,70.871,70.8787,5933.0
2019-06-27 15:10:00,92.12,92.29,92.11,92.24,26344.0,70.8787,71.0095,70.871,70.971,26344.0
2019-06-27 15:15:00,92.24,92.24,92.01,92.01,15649.0,70.971,70.971,70.794,70.794,15649.0
2019-06-27 15:20:00,92.01,92.07,91.98,91.99,15617.0,70.794,70.8402,70.771,70.7787,15617.0
2019-06-27 15:25:00,92.0,92.1,91.98,92.04,13939.0,70.7863,70.8633,70.771,70.8171,13939.0
2019-06-27 15:30:00,92.04,92.07,91.94,92.02,22151.0,70.8171,70.8402,70.7402,70.8017,22151.0
2019-06-27 15:35:00,92.0,92.07,91.89,92.05,19236.0,70.7863,70.8402,70.7017,70.8248,19236.0
2019-06-27 15:40:00,92.06,92.29,92.06,92.24,14906.0,70.8325,71.0095,70.8325,70.971,14906.0
2019-06-27 15:45:00,92.24,92.32,92.2,92.23,19596.0,70.971,71.0326,70.9402,70.9633,19596.0
2019-06-27 15:50:00,92.22,92.25,92.08,92.08,40258.0,70.9556,70.9787,70.8479,70.8479,40258.0
2019-06-27 15:55:00,92.1,92.24,92.03,92.08,138053.0,70.8633,70.971,70.8094,70.8479,138053.0
2019-06-28 09:30:00,92.22,92.42,91.86,92.25,46106.0,70.9556,71.1095,70.6786,70.9787,46106.0
2019-06-28 09:35:00,92.26,92.56,92.19,92.45,18316.0,70.9864,71.2172,70.9325,71.1326,18316.0
2019-06-28 09:40:00,92.45,92.55,92.07,92.22,27715.0,71.1326,71.2095,70.8402,70.9556,27715.0
2019-06-28 09:45:00,92.23,92.34,91.92,92.08,10853.0,70.9633,71.0479,70.7248,70.8479,10853.0
2019-06-28 09:50:00,92.0,92.11,91.66,91.76,15774.0,70.7863,70.871,70.5247,70.6017,15774.0
2019-06-28 09:55:00,91.75,91.97,91.68,91.76,16510.0,70.594,70.7633,70.5401,70.6017,16510.0
2019-06-28 10:00:00,91.78,91.89,91.68,91.76,12150.0,70.6171,70.7017,70.5401,70.6017,12150.0
2019-06-28 10:05:00,91.79,91.85,91.69,91.84,14357.0,70.6248,70.6709,70.5478,70.6632,14357.0
2019-06-28 10:10:00,91.78,91.94,91.71,91.86,11690.0,70.6171,70.7402,70.5632,70.6786,11690.0
2019-06-28 10:15:00,91.94,92.01,91.79,91.86,10840.0,70.7402,70.794,70.6248,70.6786,10840.0
2019-06-28 10:20:00,91.87,91.99,91.87,91.96,8136.0,70.6863,70.7787,70.6863,70.7556,8136.0
2019-06-28 10:25:00,92.01,92.05,91.93,91.96,26131.0,70.794,70.8248,70.7325,70.7556,26131.0
2019-06-28 10:30:00,92.0,92.03,91.69,91.77,17222.0,70.7863,70.8094,70.5478,70.6094,17222.0
2019-06-28 10:35:00,91.8,91.89,91.75,91.81,9106.0,70.6325,70.7017,70.594,70.6402,9106.0
2019-06-28 10:40:00,91.79,91.79,91.68,91.69,13827.0,70.6248,70.6248,70.5401,70.5478,13827.0
2019-06-28 10:45:00,91.73,91.79,91.69,91.77,15798.0,70.5786,70.6248,70.5478,70.6094,15798.0
2019-06-28 10:50:00,91.75,91.95,91.71,91.89,16901.0,70.594,70.7479,70.5632,70.7017,16901.0
2019-06-28 10:55:00,91.87,92.0,91.84,91.94,8373.0,70.6863,70.7863,70.6632,70.7402,8373.0
2019-06-28 11:00:00,91.93,92.02,91.88,91.88,12555.0,70.7325,70.8017,70.694,70.694,12555.0
2019-06-28 11:05:00,91.86,91.92,91.81,91.9,12585.0,70.6786,70.7248,70.6402,70.7094,12585.0
2019-06-28 11:10:00,91.9,92.05,91.89,91.99,13537.0,70.7094,70.8248,70.7017,70.7787,13537.0
2019-06-28 11:15:00,91.98,92.04,91.87,91.87,10301.0,70.771,70.8171,70.6863,70.6863,10301.0
2019-06-28 11:20:00,91.86,91.96,91.85,91.92,15738.0,70.6786,70.7556,70.6709,70.7248,15738.0
2019-06-28 11:25:00,91.95,92.21,91.94,92.07,48797.0,70.7479,70.9479,70.7402,70.8402,48797.0
2019-06-28 11:30:00,92.07,92.09,92.01,92.04,7011.0,70.8402,70.8556,70.794,70.8171,7011.0
2019-06-28 11:35:00,92.05,92.13,92.03,92.06,11045.0,70.8248,70.8864,70.8094,70.8325,11045.0
2019-06-28 11:40:00,92.01,92.16,92.0,92.1,11337.0,70.794,70.9095,70.7863,70.8633,11337.0
2019-06-28 11:45:00,92.1,92.12,92.04,92.04,6437.0,70.8633,70.8787,70.8171,70.8171,6437.0
2019-06-28 11:50:00,92.06,92.18,92.01,92.15,16794.0,70.8325,70.9248,70.794,70.9018,16794.0
2019-06-28 11:55:00,92.15,92.28,92.12,92.23,17179.0,70.9018,71.0018,70.8787,70.9633,17179.0
2019-06-28 12:00:00,92.23,92.42,92.23,92.32,17158.0,70.9633,71.1095,70.9633,71.0326,17158.0
2019-06-28 12:05:00,92.28,92.38,92.17,92.19,13058.0,71.0018,71.0787,70.9171,70.9325,13058.0
2019-06-28 12:10:00,92.19,92.34,92.19,92.29,9592.0,70.9325,71.0479,70.9325,71.0095,9592.0
2019-06-28 12:15:00,92.32,92.32,92.18,92.18,10874.0,71.0326,71.0326,70.9248,70.9248,10874.0
2019-06-28 12:20:00,92.17,92.33,92.16,92.27,10021.0,70.9171,71.0403,70.9095,70.9941,10021.0
2019-06-28 12:25:00,92.26,92.39,92.25,92.34,15928.0,70.9864,71.0864,70.9787,71.0479,15928.0
2019-06-28 12:30:00,92.34,92.46,92.28,92.36,11719.0,71.0479,71.1403,71.0018,71.0633,11719.0
2019-06-28 12:35:00,92.34,92.42,92.31,92.35,10407.0,71.0479,71.1095,71.0249,71.0556,10407.0
2019-06-28 12:40:00,92.32,92.35,92.26,92.3,12486.0,71.0326,71.0556,70.9864,71.0172,12486.0
2019-06-28 12:45:00,92.29,92.38,92.29,92.35,4540.0,71.0095,71.0787,71.0095,71.0556,4540.0
2019-06-28 12:50:00,92.38,92.38,92.28,92.37,4792.0,71.0787,71.0787,71.0018,71.071,4792.0
2019-06-28 12:55:00,92.34,92.46,92.34,92.44,3730.0,71.0479,71.1403,71.0479,71.1249,3730.0
2019-06-28 13:00:00,92.46,92.52,92.42,92.52,6451.0,71.1403,71.1864,71.1095,71.1864,6451.0
2019-06-28 13:05:00,92.52,92.52,92.4,92.41,18172.0,71.1864,71.1864,71.0941,71.1018,18172.0
2019-06-28 13:10:00,92.41,92.45,92.35,92.41,9103.0,71.1018,71.1326,71.0556,71.1018,9103.0
2019-06-28 13:15:00,92.42,92.47,92.41,92.46,6498.0,71.1095,71.148,71.1018,71.1403,6498.0
2019-06-28 13:20:00,92.44,92.44,92.32,92.43,10210.0,71.1249,71.1249,71.0326,71.1172,10210.0
2019-06-28 13:25:00,92.44,92.47,92.37,92.38,8165.0,71.1249,71.148,71.071,71.0787,8165.0
2019-06-28 13:30:00,92.39,92.45,92.38,92.45,7762.0,71.0864,71.1326,71.0787,71.1326,7762.0
2019-06-28 13:35:00,92.42,92.5,92.39,92.47,6834.0,71.1095,71.1711,71.0864,71.148,6834.0
2019-06-28 13:40:00,92.49,92.54,92.46,92.54,7225.0,71.1634,71.2018,71.1403,71.2018,7225.0
2019-06-28 13:45:00,92.56,92.63,92.55,92.58,5972.0,71.2172,71.2711,71.2095,71.2326,5972.0
2019-06-28 13:50:00,92.63,92.68,92.57,92.62,5707.0,71.2711,71.3095,71.2249,71.2634,5707.0
2019-06-28 13:55:00,92.59,92.75,92.53,92.72,10233.0,71.2403,71.3634,71.1941,71.3403,10233.0
2019-06-28 14:00:00,92.68,92.76,92.64,92.73,7320.0,71.3095,71.3711,71.2788,71.348,7320.0
2019-06-28 14:05:00,92.74,92.81,92.69,92.8,9003.0,71.3557,71.4096,71.3172,71.4019,9003.0
2019-06-28 14:10:00,92.78,92.87,92.77,92.81,24970.0,71.3865,71.4557,71.3788,71.4096,24970.0
2019-06-28 14:15:00,92.8,93.03,92.78,93.01,13004.0,71.4019,71.5788,71.3865,71.5635,13004.0
2019-06-28 14:20:00,93.03,93.06,92.93,92.94,21532.0,71.5788,71.6019,71.5019,71.5096,21532.0
2019-06-28 14:25:00,92.92,92.96,92.84,92.84,22049.0,71.4942,71.525,71.4327,71.4327,22049.0
2019-06-28 14:30:00,92.84,92.9,92.77,92.82,22527.0,71.4327,71.4788,71.3788,71.4173,22527.0
2019-06-28 14:35:00,92.81,92.87,92.72,92.81,28360.0,71.4096,71.4557,71.3403,71.4096,28360.0
2019-06-28 14:40:00,92.82,92.9,92.78,92.83,21772.0,71.4173,71.4788,71.3865,71.425,21772.0
2019-06-28 14:45:00,92.83,92.84,92.61,92.68,16708.0,71.425,71.4327,71.2557,71.3095,16708.0
2019-06-28 14:50:00,92.7,92.72,92.47,92.56,30970.0,71.3249,71.3403,71.148,71.2172,30970.0
2019-06-28 14:55:00,92.54,92.66,92.43,92.57,29056.0,71.2018,71.2942,71.1172,71.2249,29056.0
2019-06-28 15:00:00,92.58,92.6,92.46,92.51,19456.0,71.2326,71.248,71.1403,71.1787,19456.0
2019-06-28 15:05:00,92.52,92.56,92.36,92.39,20481.0,71.1864,71.2172,71.0633,71.0864,20481.0
2019-06-28 15:10:00,92.37,92.67,92.33,92.62,27118.0,71.071,71.3019,71.0403,71.2634,27118.0
2019-06-28 15:15:00,92.63,92.82,92.6,92.74,18836.0,71.2711,71.4173,71.248,71.3557,18836.0
2019-06-28 15:20:00,92.74,92.87,92.53,92.59,12980.0,71.3557,71.4557,71.1941,71.2403,12980.0
2019-06-28 15:25:00,92.58,92.79,92.53,92.73,25712.0,71.2326,71.3942,71.1941,71.348,25712.0
2019-06-28 15:30:00,92.74,92.93,92.7,92.93,29213.0,71.3557,71.5019,71.3249,71.5019,29213.0
2019-06-28 15:35:00,92.93,92.99,92.8,92.95,54116.0,71.5019,71.5481,71.4019,71.5173,54116.0
2019-06-28 15:40:00,92.96,93.13,92.93,93.13,37541.0,71.525,71.6558,71.5019,71.6558,37541.0
2019-06-28 15:45:00,93.12,93.31,93.1,93.29,92103.0,71.6481,71.7943,71.6327,71.7789,92103.0
2019-06-28 15:50:00,93.31,93.47,93.24,93.37,91179.0,71.7943,71.9174,71.7404,71.8404,91179.0
2019-06-28 15:55:00,93.37,93.44,93.11,93.18,242911.0,71.8404,71.8943,71.6404,71.6943,242911.0
2019-07-01 09:30:00,95.0,95.29,94.09,94.2,50262.0,73.0946,73.3177,72.3944,72.4791,50262.0
2019-07-01 09:35:00,94.23,94.75,94.19,94.48,19885.0,72.5021,72.9022,72.4714,72.6945,19885.0
2019-07-01 09:40:00,94.47,94.5,94.01,94.45,33878.0,72.6868,72.7099,72.3329,72.6714,33878.0
2019-07-01 09:45:00,94.47,94.61,94.18,94.39,14213.0,72.6868,72.7945,72.4637,72.6253,14213.0
2019-07-01 09:50:00,94.33,94.33,93.98,94.17,8385.0,72.5791,72.5791,72.3098,72.456,8385.0
2019-07-01 09:55:00,94.08,94.3,93.94,94.08,10088.0,72.3867,72.556,72.279,72.3867,10088.0
2019-07-01 10:00:00,94.18,94.39,94.16,94.26,13450.0,72.4637,72.6253,72.4483,72.5252,13450.0
2019-07-01 10:05:00,94.21,94.25,94.02,94.17,47484.0,72.4868,72.5175,72.3406,72.456,47484.0
2019-07-01 10:10:00,94.21,94.4,94.0,94.31,42040.0,72.4868,72.6329,72.3252,72.5637,42040.0
2019-07-01 10:15:00,94.33,94.49,94.12,94.47,27382.0,72.5791,72.7022,72.4175,72.6868,27382.0
2019-07-01 10:20:00,94.48,94.68,94.27,94.4,19914.0,72.6945,72.8484,72.5329,72.6329,19914.0
2019-07-01 10:25:00,94.48,94.77,94.41,94.77,14465.0,72.6945,72.9176,72.6406,72.9176,14465.0
2019-07-01 10:30:00,94.77,95.05,94.71,94.73,45193.0,72.9176,73.1331,72.8715,72.8869,45193.0
2019-07-01 10:35:00,94.72,94.95,94.63,94.9,12378.0,72.8792,73.0561,72.8099,73.0177,12378.0
2019-07-01 10:40:00,94.93,95.0,94.82,94.91,10492.0,73.0407,73.0946,72.9561,73.0253,10492.0
2019-07-01 10:45:00,94.86,94.92,94.75,94.79,13430.0,72.9869,73.033,72.9022,72.933,13430.0
2019-07-01 10:50:00,94.81,94.97,94.78,94.86,16139.0,72.9484,73.0715,72.9253,72.9869,16139.0
2019-07-01 10:55:00,94.86,94.86,94.52,94.61,15770.0,72.9869,72.9869,72.7253,72.7945,15770.0
2019-07-01 11:00:00,94.61,94.75,94.58,94.61,25182.0,72.7945,72.9022,72.7714,72.7945,25182.0
2019-07-01 11:05:00,94.58,94.64,94.23,94.41,18770.0,72.7714,72.8176,72.5021,72.6406,18770.0
2019-07-01 11:10:00,94.42,94.45,94.29,94.36,32489.0,72.6483,72.6714,72.5483,72.6022,32489.0
2019-07-01 11:15:00,94.38,94.39,94.08,94.09,29759.0,72.6176,72.6253,72.3867,72.3944,29759.0
2019-07-01 11:20:00,94.11,94.19,94.04,94.16,24711.0,72.4098,72.4714,72.356,72.4483,24711.0
2019-07-01 11:25:00,94.16,94.18,93.66,93.77,37102.0,72.4483,72.4637,72.0636,72.1482,37102.0
2019-07-01 11:30:00,93.78,93.81,93.53,93.76,28167.0,72.1559,72.179,71.9636,72.1405,28167.0
2019-07-01 11:35:00,93.7,93.82,93.6,93.6,9120.0,72.0944,72.1867,72.0174,72.0174,9120.0
2019-07-01 11:40:00,93.69,93.79,93.58,93.61,6078.0,72.0867,72.1636,72.002,72.0251,6078.0
2019-07-01 11:45:00,93.57,93.78,93.53,93.66,6049.0,71.9943,72.1559,71.9636,72.0636,6049.0
2019-07-01 11:50:00,93.68,93.87,93.68,93.76,10525.0,72.079,72.2252,72.079,72.1405,10525.0
2019-07-01 11:55:00,93.75,93.75,93.56,93.59,8531.0,72.1328,72.1328,71.9866,72.0097,8531.0
2019-07-01 12:00:00,93.62,93.72,93.59,93.64,8123.0,72.0328,72.1097,72.0097,72.0482,8123.0
2019-07-01 12:05:00,93.62,93.79,93.56,93.69,18851.0,72.0328,72.1636,71.9866,72.0867,18851.0
2019-07-01 12:10:00,93.73,93.75,93.55,93.57,12705.0,72.1174,72.1328,71.9789,71.9943,12705.0
2019-07-01 12:15:00,93.58,93.62,93.49,93.53,7198.0,72.002,72.0328,71.9328,71.9636,7198.0
2019-07-01 12:20:00,93.53,93.54,93.46,93.47,5708.0,71.9636,71.9712,71.9097,71.9174,5708.0
2019-07-01 12:25:00,93.48,93.52,93.46,93.49,4770.0,71.9251,71.9559,71.9097,71.9328,4770.0
2019-07-01 12:30:00,93.47,93.57,93.46,93.57,4568.0,71.9174,71.9943,71.9097,71.9943,4568.0
2019-07-01 12:35:00,93.56,93.56,93.34,93.35,15665.0,71.9866,71.9866,71.8174,71.8251,15665.0
2019-07-01 12:40:00,93.37,93.41,93.36,93.39,4033.0,71.8404,71.8712,71.8328,71.8558,4033.0
2019-07-01 12:45:00,93.4,93.47,93.35,93.39,7902.0,71.8635,71.9174,71.8251,71.8558,7902.0
2019-07-01 12:50:00,93.38,93.4,93.29,93.31,7506.0,71.8481,71.8635,71.7789,71.7943,7506.0
2019-07-01 12:55:00,93.28,93.31,93.18,93.2,7960.0,71.7712,71.7943,71.6943,71.7096,7960.0
2019-07-01 13:00:00,93.23,93.25,92.91,92.98,15586.0,71.7327,71.7481,71.4865,71.5404,15586.0
2019-07-01 13:05:00,92.96,93.09,92.95,93.07,12302.0,71.525,71.625,71.5173,71.6096,12302.0
2019-07-01 13:10:00,93.04,93.05,92.76,92.76,13224.0,71.5865,71.5942,71.3711,71.3711,13224.0
2019-07-01 13:15:00,92.76,92.86,92.74,92.8,11889.0,71.3711,71.448,71.3557,71.4019,11889.0
2019-07-01 13:20:00,92.79,92.81,92.68,92.7,24492.0,71.3942,71.4096,71.3095,71.3249,24492.0
2019-07-01 13:25:00,92.74,92.9,92.72,92.9,8953.0,71.3557,71.4788,71.3403,71.4788,8953.0
2019-07-01 13:30:00,92.88,92.88,92.82,92.84,16343.0,71.4634,71.4634,71.4173,71.4327,16343.0
2019-07-01 13:35:00,92.85,93.11,92.85,93.0,11839.0,71.4403,71.6404,71.4403,71.5558,11839.0
2019-07-01 13:40:00,92.98,93.06,92.92,93.02,30898.0,71.5404,71.6019,71.4942,71.5711,30898.0
2019-07-01 13:45:00,93.03,93.05,92.89,92.96,9483.0,71.5788,71.5942,71.4711,71.525,9483.0
2019-07-01 13:50:00,92.96,92.96,92.86,92.86,5700.0,71.525,71.525,71.448,71.448,5700.0
2019-07-01 13:55:00,92.89,92.91,92.82,92.83,6520.0,71.4711,71.4865,71.4173,71.425,6520.0
2019-07-01 14:00:00,92.82,92.82,92.57,92.76,22045.0,71.4173,71.4173,71.2249,71.3711,22045.0
2019-07-01 14:05:00,92.78,92.92,92.69,92.76,19164.0,71.3865,71.4942,71.3172,71.3711,19164.0
2019-07-01 14:10:00,92.73,92.78,92.66,92.67,4113.0,71.348,71.3865,71.2942,71.3019,4113.0
2019-07-01 14:15:00,92.68,92.69,92.45,92.5,13470.0,71.3095,71.3172,71.1326,71.1711,13470.0
2019-07-01 14:20:00,92.51,92.57,92.49,92.53,14111.0,71.1787,71.2249,71.1634,71.1941,14111.0
2019-07-01 14:25:00,92.53,92.78,92.48,92.72,31368.0,71.1941,71.3865,71.1557,71.3403,31368.0
2019-07-01 14:30:00,92.72,92.87,92.66,92.8,23890.0,71.3403,71.4557,71.2942,71.4019,23890.0
2019-07-01 14:35:00,92.82,92.88,92.78,92.83,5478.0,71.4173,71.4634,71.3865,71.425,5478.0
2019-07-01 14:40:00,92.83,92.83,92.74,92.79,8103.0,71.425,71.425,71.3557,71.3942,8103.0
2019-07-01 14:45:00,92.81,92.94,92.78,92.94,5176.0,71.4096,71.5096,71.3865,71.5096,5176.0
2019-07-01 14:50:00,92.93,92.98,92.92,92.97,4334.0,71.5019,71.5404,71.4942,71.5327,4334.0
2019-07-01 14:55:00,92.97,93.04,92.87,92.92,6525.0,71.5327,71.5865,71.4557,71.4942,6525.0
2019-07-01 15:00:00,92.89,92.89,92.78,92.84,7293.0,71.4711,71.4711,71.3865,71.4327,7293.0
2019-07-01 15:05:00,92.85,92.89,92.77,92.8,12783.0,71.4403,71.4711,71.3788,71.4019,12783.0
2019-07-01 15:10:00,92.82,93.04,92.78,93.02,59730.0,71.4173,71.5865,71.3865,71.5711,59730.0
2019-07-01 15:15:00,93.05,93.14,92.93,93.13,28430.0,71.5942,71.6635,71.5019,71.6558,28430.0
2019-07-01 15:20:00,93.15,93.18,93.0,93.01,19546.0,71.6712,71.6943,71.5558,71.5635,19546.0
2019-07-01 15:25:00,93.01,93.1,92.99,93.04,13394.0,71.5635,71.6327,71.5481,71.5865,13394.0
2019-07-01 15:30:00,93.06,93.2,93.03,93.04,11596.0,71.6019,71.7096,71.5788,71.5865,11596.0
2019-07-01 15:35:00,93.04,93.05,92.99,93.01,26349.0,71.5865,71.5942,71.5481,71.5635,26349.0
2019-07-01 15:40:00,93.01,93.05,92.98,92.99,30765.0,71.5635,71.5942,71.5404,71.5481,30765.0
2019-07-01 15:45:00,92.99,93.06,92.96,92.97,30452.0,71.5481,71.6019,71.525,71.5327,30452.0
2019-07-01 15:50:00,92.97,93.33,92.96,93.29,96131.0,71.5327,71.8097,71.525,71.7789,96131.0
2019-07-01 15:55:00,93.26,93.28,93.02,93.09,190210.0,71.7558,71.7712,71.5711,71.625,190210.0
2019-07-02 09:30:00,92.67,92.99,91.39,91.39,58422.0,71.3019,71.5481,70.317,70.317,58422.0
2019-07-02 09:35:00,91.43,91.6,90.92,90.92,53990.0,70.3478,70.4786,69.9554,69.9554,53990.0
2019-07-02 09:40:00,91.0,91.04,90.43,90.99,42469.0,70.0169,70.0477,69.5784,70.0092,42469.0
2019-07-02 09:45:00,90.89,90.89,90.28,90.51,57290.0,69.9323,69.9323,69.4629,69.6399,57290.0
2019-07-02 09:50:00,90.37,90.94,90.36,90.38,24436.0,69.5322,69.9708,69.5245,69.5399,24436.0
2019-07-02 09:55:00,90.39,90.45,90.04,90.2,27575.0,69.5476,69.5937,69.2783,69.4014,27575.0
2019-07-02 10:00:00,90.14,90.4,90.08,90.18,28805.0,69.3552,69.5553,69.3091,69.386,28805.0
2019-07-02 10:05:00,90.15,90.22,89.81,89.81,19066.0,69.3629,69.4168,69.1013,69.1013,19066.0
2019-07-02 10:10:00,89.85,89.85,89.57,89.68,27162.0,69.1321,69.1321,68.9167,69.0013,27162.0
2019-07-02 10:15:00,89.69,89.73,89.28,89.42,31911.0,69.009,69.0398,68.6935,68.8012,31911.0
2019-07-02 10:20:00,89.45,89.58,89.23,89.55,20107.0,68.8243,68.9244,68.6551,68.9013,20107.0
2019-07-02 10:25:00,89.61,89.63,89.42,89.51,32558.0,68.9474,68.9628,68.8012,68.8705,32558.0
2019-07-02 10:30:00,89.45,89.81,89.4,89.8,20136.0,68.8243,69.1013,68.7859,69.0936,20136.0
2019-07-02 10:35:00,89.79,90.05,89.76,89.78,87129.0,69.0859,69.286,69.0629,69.0782,87129.0
2019-07-02 10:40:00,89.74,89.75,89.31,89.4,34299.0,69.0475,69.0552,68.7166,68.7859,34299.0
2019-07-02 10:45:00,89.4,89.43,89.1,89.16,33245.0,68.7859,68.8089,68.555,68.6012,33245.0
2019-07-02 10:50:00,89.12,89.17,88.91,89.02,27376.0,68.5704,68.6089,68.4088,68.4935,27376.0
2019-07-02 10:55:00,89.01,89.39,88.96,89.32,23778.0,68.4858,68.7782,68.4473,68.7243,23778.0
2019-07-02 11:00:00,89.29,89.55,89.23,89.51,29675.0,68.7012,68.9013,68.6551,68.8705,29675.0
2019-07-02 11:05:00,89.48,89.48,89.19,89.31,23945.0,68.8474,68.8474,68.6243,68.7166,23945.0
2019-07-02 11:10:00,89.29,89.39,89.22,89.25,26973.0,68.7012,68.7782,68.6474,68.6704,26973.0
2019-07-02 11:15:00,89.25,89.25,88.91,89.19,90062.0,68.6704,68.6704,68.4088,68.6243,90062.0
2019-07-02 11:20:00,89.2,89.25,88.78,88.82,40040.0,68.632,68.6704,68.3088,68.3396,40040.0
2019-07-02 11:25:00,88.82,89.05,88.8,88.85,31435.0,68.3396,68.5166,68.3242,68.3627,31435.0
2019-07-02 11:30:00,88.84,88.92,88.72,88.73,17221.0,68.355,68.4165,68.2627,68.2704,17221.0
2019-07-02 11:35:00,88.75,88.81,88.47,88.57,25547.0,68.2857,68.3319,68.0703,68.1472,25547.0
2019-07-02 11:40:00,88.52,88.79,88.52,88.62,16766.0,68.1088,68.3165,68.1088,68.1857,16766.0
2019-07-02 11:45:00,88.61,88.76,88.56,88.64,13134.0,68.178,68.2934,68.1396,68.2011,13134.0
2019-07-02 11:50:00,88.63,88.83,88.63,88.83,16947.0,68.1934,68.3473,68.1934,68.3473,16947.0
2019-07-02 11:55:00,88.8,88.98,88.79,88.93,11556.0,68.3242,68.4627,68.3165,68.4242,11556.0
2019-07-02 12:00:00,88.92,88.96,88.68,88.69,21732.0,68.4165,68.4473,68.2319,68.2396,21732.0
2019-07-02 12:05:00,88.71,88.9,88.65,88.77,34391.0,68.255,68.4012,68.2088,68.3011,34391.0
2019-07-02 12:10:00,88.79,88.94,88.77,88.89,38016.0,68.3165,68.4319,68.3011,68.3935,38016.0
2019-07-02 12:15:00,88.87,89.14,88.83,89.02,60953.0,68.3781,68.5858,68.3473,68.4935,60953.0
2019-07-02 12:20:00,89.02,89.02,88.88,88.95,11106.0,68.4935,68.4935,68.3858,68.4396,11106.0
2019-07-02 12:25:00,88.93,88.94,88.63,88.65,13940.0,68.4242,68.4319,68.1934,68.2088,13940.0
2019-07-02 12:30:00,88.69,88.73,88.57,88.63,17732.0,68.2396,68.2704,68.1472,68.1934,17732.0
2019-07-02 12:35:00,88.71,88.71,88.57,88.66,13418.0,68.255,68.255,68.1472,68.2165,13418.0
2019-07-02 12:40:00,88.63,88.64,88.51,88.55,10588.0,68.1934,68.2011,68.1011,68.1319,10588.0
2019-07-02 12:45:00,88.55,88.65,88.53,88.62,11972.0,68.1319,68.2088,68.1165,68.1857,11972.0
2019-07-02 12:50:00,88.61,88.64,88.48,88.48,10583.0,68.178,68.2011,68.078,68.078,10583.0
2019-07-02 12:55:00,88.48,88.73,88.48,88.7,20284.0,68.078,68.2704,68.078,68.2473,20284.0
2019-07-02 13:00:00,88.69,88.73,88.63,88.67,19529.0,68.2396,68.2704,68.1934,68.2242,19529.0
2019-07-02 13:05:00,88.67,88.86,88.67,88.8,46102.0,68.2242,68.3704,68.2242,68.3242,46102.0
2019-07-02 13:10:00,88.8,88.88,88.6,88.64,44263.0,68.3242,68.3858,68.1703,68.2011,44263.0
2019-07-02 13:15:00,88.63,88.66,88.54,88.54,24790.0,68.1934,68.2165,68.1242,68.1242,24790.0
2019-07-02 13:20:00,88.54,88.74,88.53,88.72,21894.0,68.1242,68.278,68.1165,68.2627,21894.0
2019-07-02 13:25:00,88.76,88.78,88.67,88.67,11276.0,68.2934,68.3088,68.2242,68.2242,11276.0
2019-07-02 13:30:00,88.67,88.81,88.66,88.77,10453.0,68.2242,68.3319,68.2165,68.3011,10453.0
2019-07-02 13:35:00,88.79,88.81,88.69,88.72,34151.0,68.3165,68.3319,68.2396,68.2627,34151.0
2019-07-02 13:40:00,88.71,88.75,88.61,88.61,26227.0,68.255,68.2857,68.178,68.178,26227.0
2019-07-02 13:45:00,88.62,88.71,88.55,88.58,26945.0,68.1857,68.255,68.1319,68.1549,26945.0
2019-07-02 13:50:00,88.58,88.59,88.44,88.45,31768.0,68.1549,68.1626,68.0472,68.0549,31768.0
2019-07-02 13:55:00,88.43,88.5,88.21,88.46,58191.0,68.0395,68.0934,67.8703,68.0626,58191.0
2019-07-02 14:00:00,88.45,88.51,88.33,88.34,54802.0,68.0549,68.1011,67.9626,67.9703,54802.0
2019-07-02 14:05:00,88.34,88.4,88.28,88.28,55832.0,67.9703,68.0164,67.9241,67.9241,55832.0
2019-07-02 14:10:00,88.27,88.27,88.03,88.08,19199.0,67.9164,67.9164,67.7318,67.7702,19199.0
2019-07-02 14:15:00,88.08,88.11,88.03,88.04,14996.0,67.7702,67.7933,67.7318,67.7395,14996.0
2019-07-02 14:20:00,88.05,88.13,88.01,88.06,19980.0,67.7471,67.8087,67.7164,67.7548,19980.0
2019-07-02 14:25:00,88.06,88.08,87.9,87.92,31708.0,67.7548,67.7702,67.6317,67.6471,31708.0
2019-07-02 14:30:00,87.93,88.01,87.93,87.96,19874.0,67.6548,67.7164,67.6548,67.6779,19874.0
2019-07-02 14:35:00,87.95,87.98,87.88,87.93,18056.0,67.6702,67.6933,67.6163,67.6548,18056.0
2019-07-02 14:40:00,87.94,88.05,87.94,87.99,24118.0,67.6625,67.7471,67.6625,67.701,24118.0
2019-07-02 14:45:00,88.01,88.11,88.01,88.02,14765.0,67.7164,67.7933,67.7164,67.7241,14765.0
2019-07-02 14:50:00,88.01,88.02,87.79,87.81,39807.0,67.7164,67.7241,67.5471,67.5625,39807.0
2019-07-02 14:55:00,87.81,88.02,87.8,87.91,38035.0,67.5625,67.7241,67.5548,67.6394,38035.0
2019-07-02 15:00:00,87.91,88.14,87.89,88.06,34527.0,67.6394,67.8164,67.624,67.7548,34527.0
2019-07-02 15:05:00,88.07,88.17,88.02,88.09,68447.0,67.7625,67.8395,67.7241,67.7779,68447.0
2019-07-02 15:10:00,88.1,88.17,88.02,88.16,77503.0,67.7856,67.8395,67.7241,67.8318,77503.0
2019-07-02 15:15:00,88.15,88.38,88.14,88.23,32569.0,67.8241,68.0011,67.8164,67.8856,32569.0
2019-07-02 15:20:00,88.23,88.23,88.06,88.08,32508.0,67.8856,67.8856,67.7548,67.7702,32508.0
2019-07-02 15:25:00,88.07,88.16,87.96,87.96,48917.0,67.7625,67.8318,67.6779,67.6779,48917.0
2019-07-02 15:30:00,87.96,88.16,87.94,88.05,72330.0,67.6779,67.8318,67.6625,67.7471,72330.0
2019-07-02 15:35:00,88.05,88.09,87.92,87.95,52576.0,67.7471,67.7779,67.6471,67.6702,52576.0
2019-07-02 15:40:00,87.95,87.95,87.71,87.72,120598.0,67.6702,67.6702,67.4855,67.4932,120598.0
2019-07-02 15:45:00,87.72,87.72,87.57,87.61,170248.0,67.4932,67.4932,67.3778,67.4086,170248.0
2019-07-02 15:50:00,87.6,87.67,87.52,87.52,183993.0,67.4009,67.4548,67.3394,67.3394,183993.0
2019-07-02 15:55:00,87.52,87.55,87.35,87.49,480818.0,67.3394,67.3624,67.2086,67.3163,480818.0
2019-07-03 09:30:00,88.0,88.09,87.4,87.42,88610.0,67.7087,67.7779,67.247,67.2624,88610.0
2019-07-03 09:35:00,87.4,87.52,87.05,87.21,46254.0,67.247,67.3394,66.9777,67.1008,46254.0
2019-07-03 09:40:00,87.2,87.3,87.04,87.06,26462.0,67.0931,67.1701,66.97,66.9854,26462.0
2019-07-03 09:45:00,87.09,87.12,86.84,86.95,33348.0,67.0085,67.0316,66.8162,66.9008,33348.0
2019-07-03 09:50:00,86.98,87.21,86.93,87.04,22965.0,66.9239,67.1008,66.8854,66.97,22965.0
2019-07-03 09:55:00,87.05,87.32,87.05,87.09,27283.0,66.9777,67.1855,66.9777,67.0085,27283.0
2019-07-03 10:00:00,87.08,87.33,86.87,86.96,73391.0,67.0008,67.1932,66.8392,66.9085,73391.0
2019-07-03 10:05:00,86.91,87.14,86.77,87.05,54956.0,66.87,67.047,66.7623,66.9777,54956.0
2019-07-03 10:10:00,87.04,87.1,86.93,87.01,21958.0,66.97,67.0162,66.8854,66.947,21958.0
2019-07-03 10:15:00,87.01,87.07,86.88,86.96,33345.0,66.947,66.9931,66.8469,66.9085,33345.0
2019-07-03 10:20:00,86.97,87.15,86.91,87.15,28956.0,66.9162,67.0547,66.87,67.0547,28956.0
2019-07-03 10:25:00,87.14,87.18,86.93,86.95,56075.0,67.047,67.0778,66.8854,66.9008,56075.0
2019-07-03 10:30:00,86.95,86.95,86.13,86.24,60355.0,66.9008,66.9008,66.2699,66.3545,60355.0
2019-07-03 10:35:00,86.28,86.42,86.24,86.3,49815.0,66.3853,66.493,66.3545,66.4007,49815.0
2019-07-03 10:40:00,86.31,86.48,86.22,86.25,90956.0,66.4084,66.5392,66.3391,66.3622,90956.0
2019-07-03 10:45:00,86.24,86.85,86.17,86.5,89892.0,66.3545,66.8238,66.3006,66.5546,89892.0
2019-07-03 10:50:00,86.51,86.92,86.5,86.92,114445.0,66.5622,66.8777,66.5546,66.8777,114445.0
2019-07-03 10:55:00,86.91,87.04,86.7,86.78,49419.0,66.87,66.97,66.7084,66.77,49419.0
2019-07-03 11:00:00,86.81,86.97,86.7,86.89,20005.0,66.7931,66.9162,66.7084,66.8546,20005.0
2019-07-03 11:05:00,86.9,87.02,86.81,86.95,23032.0,66.8623,66.9546,66.7931,66.9008,23032.0
2019-07-03 11:10:00,87.0,87.08,86.8,86.81,20484.0,66.9393,67.0008,66.7854,66.7931,20484.0
2019-07-03 11:15:00,86.83,87.09,86.83,87.07,24244.0,66.8085,67.0085,66.8085,66.9931,24244.0
2019-07-03 11:20:00,87.11,87.12,86.95,86.97,27661.0,67.0239,67.0316,66.9008,66.9162,27661.0
2019-07-03 11:25:00,86.98,87.12,86.93,87.03,44122.0,66.9239,67.0316,66.8854,66.9623,44122.0
2019-07-03 11:30:00,87.04,87.16,86.97,87.07,85035.0,66.97,67.0624,66.9162,66.9931,85035.0
2019-07-03 11:35:00,87.08,87.23,87.0,87.06,30422.0,67.0008,67.1162,66.9393,66.9854,30422.0
2019-07-03 11:40:00,87.07,87.17,87.04,87.12,22741.0,66.9931,67.0701,66.97,67.0316,22741.0
2019-07-03 11:45:00,87.13,87.2,87.08,87.17,24795.0,67.0393,67.0931,67.0008,67.0701,24795.0
2019-07-03 11:50:00,87.19,87.34,87.18,87.29,18202.0,67.0854,67.2009,67.0778,67.1624,18202.0
2019-07-03 11:55:00,87.33,87.41,87.26,87.38,15292.0,67.1932,67.2547,67.1393,67.2316,15292.0
2019-07-03 12:00:00,87.36,87.4,87.23,87.36,25962.0,67.2163,67.247,67.1162,67.2163,25962.0
2019-07-03 12:05:00,87.36,87.39,87.27,87.33,14642.0,67.2163,67.2393,67.147,67.1932,14642.0
2019-07-03 12:10:00,87.35,87.49,87.26,87.42,17019.0,67.2086,67.3163,67.1393,67.2624,17019.0
2019-07-03 12:15:00,87.4,87.57,87.4,87.53,14391.0,67.247,67.3778,67.247,67.3471,14391.0
2019-07-03 12:20:00,87.55,87.59,87.47,87.5,9918.0,67.3624,67.3932,67.3009,67.324,9918.0
2019-07-03 12:25:00,87.55,87.6,87.55,87.57,10382.0,67.3624,67.4009,67.3624,67.3778,10382.0
2019-07-03 12:30:00,87.57,87.74,87.57,87.7,27817.0,67.3778,67.5086,67.3778,67.4779,27817.0
2019-07-03 12:35:00,87.74,87.76,87.63,87.72,24493.0,67.5086,67.524,67.424,67.4932,24493.0
2019-07-03 12:40:00,87.71,87.71,87.61,87.61,19739.0,67.4855,67.4855,67.4086,67.4086,19739.0
2019-07-03 12:45:00,87.6,87.64,87.5,87.54,31095.0,67.4009,67.4317,67.324,67.3547,31095.0
2019-07-03 12:50:00,87.53,87.65,87.48,87.49,101653.0,67.3471,67.4394,67.3086,67.3163,101653.0
2019-07-03 12:55:00,87.51,87.53,87.17,87.2,312261.0,67.3317,67.3471,67.0701,67.0931,312261.0
2019-07-05 09:30:00,87.37,88.44,87.2,87.85,80415.0,67.2239,68.0472,67.0931,67.5933,80415.0
2019-07-05 09:35:00,87.88,88.13,87.51,87.75,20472.0,67.6163,67.8087,67.3317,67.5163,20472.0
2019-07-05 09:40:00,87.69,88.2,87.64,88.0,24254.0,67.4702,67.8626,67.4317,67.7087,24254.0
2019-07-05 09:45:00,88.06,88.37,87.96,88.34,935777.0,67.7548,67.9934,67.6779,67.9703,935777.0
2019-07-05 09:50:00,88.3,89.0,88.26,88.83,69847.0,67.9395,68.4781,67.9087,68.3473,69847.0
2019-07-05 09:55:00,88.83,88.87,88.58,88.74,23526.0,68.3473,68.3781,68.1549,68.278,23526.0
2019-07-05 10:00:00,88.78,88.81,88.61,88.66,23802.0,68.3088,68.3319,68.178,68.2165,23802.0
2019-07-05 10:05:00,88.64,88.83,88.56,88.59,81114.0,68.2011,68.3473,68.1396,68.1626,81114.0
2019-07-05 10:10:00,88.61,88.71,88.45,88.57,15540.0,68.178,68.255,68.0549,68.1472,15540.0
2019-07-05 10:15:00,88.6,88.76,88.52,88.66,22161.0,68.1703,68.2934,68.1088,68.2165,22161.0
2019-07-05 10:20:00,88.68,88.75,88.36,88.37,14855.0,68.2319,68.2857,67.9857,67.9934,14855.0
2019-07-05 10:25:00,88.33,88.39,88.18,88.21,20099.0,67.9626,68.0088,67.8472,67.8703,20099.0
2019-07-05 10:30:00,88.26,88.31,88.15,88.17,22881.0,67.9087,67.9472,67.8241,67.8395,22881.0
2019-07-05 10:35:00,88.21,88.26,88.08,88.18,210325.0,67.8703,67.9087,67.7702,67.8472,210325.0
2019-07-05 10:40:00,88.14,88.35,88.11,88.35,15793.0,67.8164,67.978,67.7933,67.978,15793.0
2019-07-05 10:45:00,88.35,88.41,88.21,88.28,12289.0,67.978,68.0241,67.8703,67.9241,12289.0
2019-07-05 10:50:00,88.25,88.53,88.25,88.48,12541.0,67.901,68.1165,67.901,68.078,12541.0
2019-07-05 10:55:00,88.48,88.48,88.28,88.41,14336.0,68.078,68.078,67.9241,68.0241,14336.0
2019-07-05 11:00:00,88.36,88.42,88.26,88.39,12340.0,67.9857,68.0318,67.9087,68.0088,12340.0
2019-07-05 11:05:00,88.42,88.45,88.28,88.31,17541.0,68.0318,68.0549,67.9241,67.9472,17541.0
2019-07-05 11:10:00,88.29,88.4,88.17,88.17,31266.0,67.9318,68.0164,67.8395,67.8395,31266.0
2019-07-05 11:15:00,88.18,88.22,87.95,87.98,6685.0,67.8472,67.8779,67.6702,67.6933,6685.0
2019-07-05 11:20:00,87.97,88.14,87.97,88.01,872856.0,67.6856,67.8164,67.6856,67.7164,872856.0
2019-07-05 11:25:00,88.05,88.05,87.76,87.94,36359.0,67.7471,67.7471,67.524,67.6625,36359.0
2019-07-05 11:30:00,87.96,88.04,87.89,87.98,20536.0,67.6779,67.7395,67.624,67.6933,20536.0
2019-07-05 11:35:00,87.97,88.04,87.96,88.04,11499.0,67.6856,67.7395,67.6779,67.7395,11499.0
2019-07-05 11:40:00,88.04,88.04,87.9,87.96,6885.0,67.7395,67.7395,67.6317,67.6779,6885.0
2019-07-05 11:45:00,87.95,87.95,87.8,87.87,6644.0,67.6702,67.6702,67.5548,67.6087,6644.0
2019-07-05 11:50:00,87.88,87.88,87.79,87.79,4609.0,67.6163,67.6163,67.5471,67.5471,4609.0
2019-07-05 11:55:00,87.8,87.85,87.72,87.78,12708.0,67.5548,67.5933,67.4932,67.5394,12708.0
2019-07-05 12:00:00,87.78,87.84,87.72,87.76,7916.0,67.5394,67.5856,67.4932,67.524,7916.0
2019-07-05 12:05:00,87.77,87.81,87.69,87.79,8053.0,67.5317,67.5625,67.4702,67.5471,8053.0
2019-07-05 12:10:00,87.8,88.0,87.79,88.0,54919.0,67.5548,67.7087,67.5471,67.7087,54919.0
2019-07-05 12:15:00,88.0,88.08,87.98,88.08,134722.0,67.7087,67.7702,67.6933,67.7702,134722.0
2019-07-05 12:20:00,88.03,88.26,88.03,88.26,17864.0,67.7318,67.9087,67.7318,67.9087,17864.0
2019-07-05 12:25:00,88.24,88.24,88.12,88.13,15128.0,67.8933,67.8933,67.801,67.8087,15128.0
2019-07-05 12:30:00,88.14,88.17,88.07,88.09,11355.0,67.8164,67.8395,67.7625,67.7779,11355.0
2019-07-05 12:35:00,88.09,88.12,87.98,88.06,23421.0,67.7779,67.801,67.6933,67.7548,23421.0
2019-07-05 12:40:00,88.05,88.08,87.91,87.95,214642.0,67.7471,67.7702,67.6394,67.6702,214642.0
2019-07-05 12:45:00,87.95,88.08,87.93,88.0,16980.0,67.6702,67.7702,67.6548,67.7087,16980.0
2019-07-05 12:50:00,88.04,88.04,87.93,87.96,111741.0,67.7395,67.7395,67.6548,67.6779,111741.0
2019-07-05 12:55:00,87.96,88.02,87.89,87.93,13652.0,67.6779,67.7241,67.624,67.6548,13652.0
2019-07-05 13:00:00,87.95,88.07,87.93,88.05,9706.0,67.6702,67.7625,67.6548,67.7471,9706.0
2019-07-05 13:05:00,88.08,88.12,87.99,88.02,25213.0,67.7702,67.801,67.701,67.7241,25213.0
2019-07-05 13:10:00,88.02,88.04,87.98,88.02,10027.0,67.7241,67.7395,67.6933,67.7241,10027.0
2019-07-05 13:15:00,88.04,88.08,88.02,88.05,12360.0,67.7395,67.7702,67.7241,67.7471,12360.0
2019-07-05 13:20:00,88.05,88.1,87.97,88.05,147729.0,67.7471,67.7856,67.6856,67.7471,147729.0
2019-07-05 13:25:00,88.04,88.04,87.91,87.97,7275.0,67.7395,67.7395,67.6394,67.6856,7275.0
2019-07-05 13:30:00,88.0,88.08,87.91,87.99,10546.0,67.7087,67.7702,67.6394,67.701,10546.0
2019-07-05 13:35:00,87.95,88.0,87.9,87.99,13419.0,67.6702,67.7087,67.6317,67.701,13419.0
2019-07-05 13:40:00,88.0,88.16,88.0,88.12,25718.0,67.7087,67.8318,67.7087,67.801,25718.0
2019-07-05 13:45:00,88.12,88.13,87.96,87.99,16758.0,67.801,67.8087,67.6779,67.701,16758.0
2019-07-05 13:50:00,88.0,88.04,87.95,88.0,141672.0,67.7087,67.7395,67.6702,67.7087,141672.0
2019-07-05 13:55:00,88.0,88.2,88.0,88.18,24550.0,67.7087,67.8626,67.7087,67.8472,24550.0
2019-07-05 14:00:00,88.18,88.19,87.98,88.0,108963.0,67.8472,67.8549,67.6933,67.7087,108963.0
2019-07-05 14:05:00,88.0,88.03,87.96,87.99,11484.0,67.7087,67.7318,67.6779,67.701,11484.0
2019-07-05 14:10:00,88.01,88.03,87.94,88.01,9485.0,67.7164,67.7318,67.6625,67.7164,9485.0
2019-07-05 14:15:00,88.01,88.03,87.96,88.02,185568.0,67.7164,67.7318,67.6779,67.7241,185568.0
2019-07-05 14:20:00,88.02,88.21,88.01,88.1,15490.0,67.7241,67.8703,67.7164,67.7856,15490.0
2019-07-05 14:25:00,88.11,88.14,87.96,88.05,143991.0,67.7933,67.8164,67.6779,67.7471,143991.0
2019-07-05 14:30:00,88.06,88.06,87.98,87.99,14745.0,67.7548,67.7548,67.6933,67.701,14745.0
2019-07-05 14:35:00,87.99,88.05,87.98,87.98,11569.0,67.701,67.7471,67.6933,67.6933,11569.0
2019-07-05 14:40:00,87.98,88.05,87.97,87.99,4706.0,67.6933,67.7471,67.6856,67.701,4706.0
2019-07-05 14:45:00,87.99,88.05,87.97,87.99,12884.0,67.701,67.7471,67.6856,67.701,12884.0
2019-07-05 14:50:00,88.01,88.02,87.93,87.98,7449.0,67.7164,67.7241,67.6548,67.6933,7449.0
2019-07-05 14:55:00,87.96,88.02,87.96,87.99,9016.0,67.6779,67.7241,67.6779,67.701,9016.0
2019-07-05 15:00:00,88.0,88.0,87.92,87.92,6904.0,67.7087,67.7087,67.6471,67.6471,6904.0
2019-07-05 15:05:00,87.94,88.02,87.93,88.0,10264.0,67.6625,67.7241,67.6548,67.7087,10264.0
2019-07-05 15:10:00,88.0,88.01,87.87,87.97,11252.0,67.7087,67.7164,67.6087,67.6856,11252.0
2019-07-05 15:15:00,87.99,88.0,87.92,87.98,9009.0,67.701,67.7087,67.6471,67.6933,9009.0
2019-07-05 15:20:00,88.0,88.07,87.96,88.05,15422.0,67.7087,67.7625,67.6779,67.7471,15422.0
2019-07-05 15:25:00,88.04,88.09,88.0,88.08,11600.0,67.7395,67.7779,67.7087,67.7702,11600.0
2019-07-05 15:30:00,88.08,88.15,88.03,88.13,21479.0,67.7702,67.8241,67.7318,67.8087,21479.0
2019-07-05 15:35:00,88.13,88.39,88.13,88.39,45972.0,67.8087,68.0088,67.8087,68.0088,45972.0
2019-07-05 15:40:00,88.38,88.51,88.32,88.46,47438.0,68.0011,68.1011,67.9549,68.0626,47438.0
2019-07-05 15:45:00,88.44,88.44,88.31,88.38,30896.0,68.0472,68.0472,67.9472,68.0011,30896.0
2019-07-05 15:50:00,88.41,88.56,88.4,88.47,58360.0,68.0241,68.1396,68.0164,68.0703,58360.0
2019-07-05 15:55:00,88.46,88.63,88.36,88.57,169816.0,68.0626,68.1934,67.9857,68.1472,169816.0
2019-07-08 09:30:00,87.95,88.0,87.25,87.56,48844.0,67.6702,67.7087,67.1316,67.3701,48844.0
2019-07-08 09:35:00,87.57,88.19,87.57,87.84,16832.0,67.3778,67.8549,67.3778,67.5856,16832.0
2019-07-08 09:40:00,87.83,88.64,87.74,88.57,40723.0,67.5779,68.2011,67.5086,68.1472,40723.0
2019-07-08 09:45:00,88.62,88.88,88.49,88.72,25918.0,68.1857,68.3858,68.0857,68.2627,25918.0
2019-07-08 09:50:00,88.73,88.9,88.57,88.8,120029.0,68.2704,68.4012,68.1472,68.3242,120029.0
2019-07-08 09:55:00,88.82,89.26,88.79,89.15,270254.0,68.3396,68.6781,68.3165,68.5935,270254.0
2019-07-08 10:00:00,89.2,89.8,89.16,89.77,34794.0,68.632,69.0936,68.6012,69.0705,34794.0
2019-07-08 10:05:00,89.81,90.13,89.8,90.12,28604.0,69.1013,69.3475,69.0936,69.3398,28604.0
2019-07-08 10:10:00,90.16,90.66,90.11,90.61,45738.0,69.3706,69.7553,69.3321,69.7169,45738.0
2019-07-08 10:15:00,90.62,90.68,90.43,90.55,30834.0,69.7245,69.7707,69.5784,69.6707,30834.0
2019-07-08 10:20:00,90.55,90.58,90.21,90.46,37564.0,69.6707,69.6938,69.4091,69.6014,37564.0
2019-07-08 10:25:00,90.49,90.5,90.18,90.33,12483.0,69.6245,69.6322,69.386,69.5014,12483.0
2019-07-08 10:30:00,90.33,90.33,90.15,90.15,14216.0,69.5014,69.5014,69.3629,69.3629,14216.0
2019-07-08 10:35:00,90.12,90.13,89.58,89.77,57821.0,69.3398,69.3475,68.9244,69.0705,57821.0
2019-07-08 10:40:00,89.81,90.17,89.79,90.06,17543.0,69.1013,69.3783,69.0859,69.2937,17543.0
2019-07-08 10:45:00,90.05,90.05,89.87,89.89,13415.0,69.286,69.286,69.1475,69.1629,13415.0
2019-07-08 10:50:00,89.91,90.05,89.88,90.04,22320.0,69.1783,69.286,69.1552,69.2783,22320.0
2019-07-08 10:55:00,90.04,90.25,89.94,90.13,14034.0,69.2783,69.4399,69.2013,69.3475,14034.0
2019-07-08 11:00:00,90.1,90.13,89.97,90.01,18760.0,69.3245,69.3475,69.2244,69.2552,18760.0
2019-07-08 11:05:00,90.01,90.18,89.84,89.86,20299.0,69.2552,69.386,69.1244,69.1398,20299.0
2019-07-08 11:10:00,89.83,89.9,89.75,89.85,11155.0,69.1167,69.1706,69.0552,69.1321,11155.0
2019-07-08 11:15:00,89.84,90.03,89.75,90.03,11139.0,69.1244,69.2706,69.0552,69.2706,11139.0
2019-07-08 11:20:00,90.01,90.11,89.97,90.02,20626.0,69.2552,69.3321,69.2244,69.2629,20626.0
2019-07-08 11:25:00,90.02,90.09,89.95,90.01,16369.0,69.2629,69.3168,69.209,69.2552,16369.0
2019-07-08 11:30:00,89.95,90.01,89.87,89.95,12820.0,69.209,69.2552,69.1475,69.209,12820.0
2019-07-08 11:35:00,89.96,90.03,89.88,90.0,15229.0,69.2167,69.2706,69.1552,69.2475,15229.0
2019-07-08 11:40:00,89.99,90.21,89.92,90.2,14977.0,69.2398,69.4091,69.186,69.4014,14977.0
2019-07-08 11:45:00,90.18,90.27,90.1,90.27,12720.0,69.386,69.4553,69.3245,69.4553,12720.0
2019-07-08 11:50:00,90.25,90.53,90.24,90.53,37414.0,69.4399,69.6553,69.4322,69.6553,37414.0
2019-07-08 11:55:00,90.5,90.54,90.43,90.5,12082.0,69.6322,69.663,69.5784,69.6322,12082.0
2019-07-08 12:00:00,90.49,90.54,90.44,90.47,22412.0,69.6245,69.663,69.5861,69.6091,22412.0
2019-07-08 12:05:00,90.49,90.57,90.44,90.57,17037.0,69.6245,69.6861,69.5861,69.6861,17037.0
2019-07-08 12:10:00,90.56,90.62,90.49,90.5,15819.0,69.6784,69.7245,69.6245,69.6322,15819.0
2019-07-08 12:15:00,90.49,90.63,90.3,90.38,37214.0,69.6245,69.7322,69.4783,69.5399,37214.0
2019-07-08 12:20:00,90.35,90.45,90.3,90.43,41165.0,69.5168,69.5937,69.4783,69.5784,41165.0
2019-07-08 12:25:00,90.43,90.48,90.39,90.48,20517.0,69.5784,69.6168,69.5476,69.6168,20517.0
2019-07-08 12:30:00,90.49,90.59,90.43,90.59,16435.0,69.6245,69.7015,69.5784,69.7015,16435.0
2019-07-08 12:35:00,90.59,90.59,90.5,90.51,8036.0,69.7015,69.7015,69.6322,69.6399,8036.0
2019-07-08 12:40:00,90.51,90.65,90.48,90.65,8502.0,69.6399,69.7476,69.6168,69.7476,8502.0
2019-07-08 12:45:00,90.68,90.79,90.64,90.73,58324.0,69.7707,69.8554,69.7399,69.8092,58324.0
2019-07-08 12:50:00,90.69,90.99,90.69,90.85,99840.0,69.7784,70.0092,69.7784,69.9015,99840.0
2019-07-08 12:55:00,90.86,90.97,90.77,90.96,11339.0,69.9092,69.9938,69.84,69.9862,11339.0
2019-07-08 13:00:00,90.95,91.04,90.94,90.95,11450.0,69.9785,70.0477,69.9708,69.9785,11450.0
2019-07-08 13:05:00,90.96,91.02,90.82,90.88,14041.0,69.9862,70.0323,69.8784,69.9246,14041.0
2019-07-08 13:10:00,90.9,90.93,90.81,90.9,8677.0,69.94,69.9631,69.8707,69.94,8677.0
2019-07-08 13:15:00,90.91,90.99,90.89,90.94,10039.0,69.9477,70.0092,69.9323,69.9708,10039.0
2019-07-08 13:20:00,90.97,90.98,90.8,90.87,18264.0,69.9938,70.0015,69.863,69.9169,18264.0
2019-07-08 13:25:00,90.87,90.88,90.79,90.88,8348.0,69.9169,69.9246,69.8554,69.9246,8348.0
2019-07-08 13:30:00,90.89,90.89,90.8,90.83,12283.0,69.9323,69.9323,69.863,69.8861,12283.0
2019-07-08 13:35:00,90.83,90.88,90.8,90.86,15652.0,69.8861,69.9246,69.863,69.9092,15652.0
2019-07-08 13:40:00,90.86,90.93,90.84,90.89,10537.0,69.9092,69.9631,69.8938,69.9323,10537.0
2019-07-08 13:45:00,90.9,90.93,90.82,90.85,7216.0,69.94,69.9631,69.8784,69.9015,7216.0
2019-07-08 13:50:00,90.86,90.88,90.65,90.67,17317.0,69.9092,69.9246,69.7476,69.763,17317.0
2019-07-08 13:55:00,90.69,90.75,90.59,90.71,14826.0,69.7784,69.8246,69.7015,69.7938,14826.0
2019-07-08 14:00:00,90.72,90.72,90.62,90.67,12473.0,69.8015,69.8015,69.7245,69.763,12473.0
2019-07-08 14:05:00,90.67,90.74,90.66,90.73,16579.0,69.763,69.8169,69.7553,69.8092,16579.0
2019-07-08 14:10:00,90.74,90.77,90.49,90.53,35174.0,69.8169,69.84,69.6245,69.6553,35174.0
2019-07-08 14:15:00,90.55,90.67,90.46,90.67,18514.0,69.6707,69.763,69.6014,69.763,18514.0
2019-07-08 14:20:00,90.67,90.68,90.6,90.61,14116.0,69.763,69.7707,69.7092,69.7169,14116.0
2019-07-08 14:25:00,90.61,90.66,90.49,90.52,11315.0,69.7169,69.7553,69.6245,69.6476,11315.0
2019-07-08 14:30:00,90.48,90.52,90.26,90.28,19952.0,69.6168,69.6476,69.4476,69.4629,19952.0
2019-07-08 14:35:00,90.29,90.39,90.25,90.35,10925.0,69.4706,69.5476,69.4399,69.5168,10925.0
2019-07-08 14:40:00,90.34,90.37,90.12,90.17,29857.0,69.5091,69.5322,69.3398,69.3783,29857.0
2019-07-08 14:45:00,90.16,90.36,90.14,90.29,15799.0,69.3706,69.5245,69.3552,69.4706,15799.0
2019-07-08 14:50:00,90.32,90.32,90.15,90.18,14012.0,69.4937,69.4937,69.3629,69.386,14012.0
2019-07-08 14:55:00,90.19,90.28,90.16,90.27,12682.0,69.3937,69.4629,69.3706,69.4553,12682.0
2019-07-08 15:00:00,90.26,90.36,90.23,90.23,18201.0,69.4476,69.5245,69.4245,69.4245,18201.0
2019-07-08 15:05:00,90.22,90.26,90.18,90.19,17323.0,69.4168,69.4476,69.386,69.3937,17323.0
2019-07-08 15:10:00,90.2,90.54,90.2,90.54,46042.0,69.4014,69.663,69.4014,69.663,46042.0
2019-07-08 15:15:00,90.54,90.6,90.43,90.44,20338.0,69.663,69.7092,69.5784,69.5861,20338.0
2019-07-08 15:20:00,90.47,90.62,90.45,90.6,13033.0,69.6091,69.7245,69.5937,69.7092,13033.0
2019-07-08 15:25:00,90.6,90.65,90.49,90.63,19098.0,69.7092,69.7476,69.6245,69.7322,19098.0
2019-07-08 15:30:00,90.64,90.74,90.53,90.56,32783.0,69.7399,69.8169,69.6553,69.6784,32783.0
2019-07-08 15:35:00,90.54,90.59,90.37,90.39,37386.0,69.663,69.7015,69.5322,69.5476,37386.0
2019-07-08 15:40:00,90.4,90.42,90.32,90.36,23495.0,69.5553,69.5707,69.4937,69.5245,23495.0
2019-07-08 15:45:00,90.35,90.51,90.32,90.51,33038.0,69.5168,69.6399,69.4937,69.6399,33038.0
2019-07-08 15:50:00,90.5,90.51,90.17,90.22,72028.0,69.6322,69.6399,69.3783,69.4168,72028.0
2019-07-08 15:55:00,90.2,90.27,90.1,90.14,166650.0,69.4014,69.4553,69.3245,69.3552,166650.0
2019-07-09 09:30:00,89.71,90.23,89.48,89.52,44873.0,69.0244,69.4245,68.8474,68.8782,44873.0
2019-07-09 09:35:00,89.5,89.53,89.05,89.06,89008.0,68.8628,68.8859,68.5166,68.5243,89008.0
2019-07-09 09:40:00,89.12,89.14,88.76,88.87,26291.0,68.5704,68.5858,68.2934,68.3781,26291.0
2019-07-09 09:45:00,88.84,89.01,88.67,88.98,12463.0,68.355,68.4858,68.2242,68.4627,12463.0
2019-07-09 09:50:00,88.87,89.1,88.83,89.04,9102.0,68.3781,68.555,68.3473,68.5089,9102.0
2019-07-09 09:55:00,89.07,89.38,89.07,89.32,9770.0,68.532,68.7705,68.532,68.7243,9770.0
2019-07-09 10:00:00,89.28,89.54,89.25,89.34,14683.0,68.6935,68.8936,68.6704,68.7397,14683.0
2019-07-09 10:05:00,89.37,89.42,89.06,89.19,18307.0,68.7628,68.8012,68.5243,68.6243,18307.0
2019-07-09 10:10:00,89.18,89.31,89.03,89.21,15811.0,68.6166,68.7166,68.5012,68.6397,15811.0
2019-07-09 10:15:00,89.2,89.2,88.95,89.06,9712.0,68.632,68.632,68.4396,68.5243,9712.0
2019-07-09 10:20:00,89.1,89.41,89.1,89.41,10372.0,68.555,68.7936,68.555,68.7936,10372.0
2019-07-09 10:25:00,89.44,89.65,89.4,89.51,11584.0,68.8166,68.9782,68.7859,68.8705,11584.0
2019-07-09 10:30:00,89.55,89.68,89.47,89.49,11224.0,68.9013,69.0013,68.8397,68.8551,11224.0
2019-07-09 10:35:00,89.5,89.54,89.31,89.38,19436.0,68.8628,68.8936,68.7166,68.7705,19436.0
2019-07-09 10:40:00,89.41,89.46,89.26,89.41,29313.0,68.7936,68.832,68.6781,68.7936,29313.0
2019-07-09 10:45:00,89.42,89.49,89.35,89.4,18374.0,68.8012,68.8551,68.7474,68.7859,18374.0
2019-07-09 10:50:00,89.34,89.34,89.11,89.17,9866.0,68.7397,68.7397,68.5627,68.6089,9866.0
2019-07-09 10:55:00,89.13,89.2,89.0,89.0,6627.0,68.5781,68.632,68.4781,68.4781,6627.0
2019-07-09 11:00:00,88.98,89.2,88.83,89.2,12226.0,68.4627,68.632,68.3473,68.632,12226.0
2019-07-09 11:05:00,89.16,89.22,89.04,89.15,11671.0,68.6012,68.6474,68.5089,68.5935,11671.0
2019-07-09 11:10:00,89.17,89.21,88.9,88.97,10418.0,68.6089,68.6397,68.4012,68.455,10418.0
2019-07-09 11:15:00,88.97,89.14,88.96,89.14,8167.0,68.455,68.5858,68.4473,68.5858,8167.0
2019-07-09 11:20:00,89.11,89.23,88.94,89.0,19152.0,68.5627,68.6551,68.4319,68.4781,19152.0
2019-07-09 11:25:00,89.0,89.03,88.89,88.96,16427.0,68.4781,68.5012,68.3935,68.4473,16427.0
2019-07-09 11:30:00,88.95,89.07,88.95,89.02,17800.0,68.4396,68.532,68.4396,68.4935,17800.0
2019-07-09 11:35:00,89.01,89.08,88.97,89.03,34205.0,68.4858,68.5396,68.455,68.5012,34205.0
2019-07-09 11:40:00,89.05,89.09,88.94,88.99,17626.0,68.5166,68.5473,68.4319,68.4704,17626.0
2019-07-09 11:45:00,89.0,89.07,88.99,89.04,4507.0,68.4781,68.532,68.4704,68.5089,4507.0
2019-07-09 11:50:00,89.05,89.1,88.96,89.0,16034.0,68.5166,68.555,68.4473,68.4781,16034.0
2019-07-09 11:55:00,89.01,89.01,88.68,88.77,16380.0,68.4858,68.4858,68.2319,68.3011,16380.0
2019-07-09 12:00:00,88.77,88.94,88.77,88.87,10029.0,68.3011,68.4319,68.3011,68.3781,10029.0
2019-07-09 12:05:00,88.88,88.92,88.82,88.84,22453.0,68.3858,68.4165,68.3396,68.355,22453.0
2019-07-09 12:10:00,88.89,88.92,88.82,88.88,6667.0,68.3935,68.4165,68.3396,68.3858,6667.0
2019-07-09 12:15:00,88.89,88.95,88.82,88.88,14307.0,68.3935,68.4396,68.3396,68.3858,14307.0
2019-07-09 12:20:00,88.91,88.91,88.81,88.87,31452.0,68.4088,68.4088,68.3319,68.3781,31452.0
2019-07-09 12:25:00,88.89,88.97,88.88,88.91,20666.0,68.3935,68.455,68.3858,68.4088,20666.0
2019-07-09 12:30:00,88.9,88.97,88.85,88.89,22895.0,68.4012,68.455,68.3627,68.3935,22895.0
2019-07-09 12:35:00,88.88,88.89,88.78,88.79,22971.0,68.3858,68.3935,68.3088,68.3165,22971.0
2019-07-09 12:40:00,88.8,88.91,88.77,88.77,16026.0,68.3242,68.4088,68.3011,68.3011,16026.0
2019-07-09 12:45:00,88.79,88.86,88.67,88.72,26311.0,68.3165,68.3704,68.2242,68.2627,26311.0
2019-07-09 12:50:00,88.73,88.87,88.71,88.85,12597.0,68.2704,68.3781,68.255,68.3627,12597.0
2019-07-09 12:55:00,88.84,88.85,88.77,88.79,10335.0,68.355,68.3627,68.3011,68.3165,10335.0
2019-07-09 13:00:00,88.79,88.85,88.66,88.7,23498.0,68.3165,68.3627,68.2165,68.2473,23498.0
2019-07-09 13:05:00,88.75,88.92,88.73,88.84,11232.0,68.2857,68.4165,68.2704,68.355,11232.0
2019-07-09 13:10:00,88.82,88.83,88.72,88.78,11563.0,68.3396,68.3473,68.2627,68.3088,11563.0
2019-07-09 13:15:00,88.79,88.87,88.75,88.84,5779.0,68.3165,68.3781,68.2857,68.355,5779.0
2019-07-09 13:20:00,88.84,88.93,88.81,88.81,17987.0,68.355,68.4242,68.3319,68.3319,17987.0
2019-07-09 13:25:00,88.81,88.83,88.68,88.75,13567.0,68.3319,68.3473,68.2319,68.2857,13567.0
2019-07-09 13:30:00,88.75,88.76,88.7,88.73,10308.0,68.2857,68.2934,68.2473,68.2704,10308.0
2019-07-09 13:35:00,88.74,88.83,88.69,88.81,10925.0,68.278,68.3473,68.2396,68.3319,10925.0
2019-07-09 13:40:00,88.8,88.86,88.78,88.84,7464.0,68.3242,68.3704,68.3088,68.355,7464.0
2019-07-09 13:45:00,88.8,88.81,88.76,88.77,9665.0,68.3242,68.3319,68.2934,68.3011,9665.0
2019-07-09 13:50:00,88.77,88.86,88.75,88.86,5111.0,68.3011,68.3704,68.2857,68.3704,5111.0
2019-07-09 13:55:00,88.89,88.94,88.81,88.88,15536.0,68.3935,68.4319,68.3319,68.3858,15536.0
2019-07-09 14:00:00,88.89,88.98,88.87,88.92,14896.0,68.3935,68.4627,68.3781,68.4165,14896.0
2019-07-09 14:05:00,88.92,88.92,88.84,88.92,23812.0,68.4165,68.4165,68.355,68.4165,23812.0
2019-07-09 14:10:00,88.91,89.02,88.89,89.0,8915.0,68.4088,68.4935,68.3935,68.4781,8915.0
2019-07-09 14:15:00,88.98,88.99,88.88,88.91,23810.0,68.4627,68.4704,68.3858,68.4088,23810.0
2019-07-09 14:20:00,88.9,88.91,88.73,88.73,18526.0,68.4012,68.4088,68.2704,68.2704,18526.0
2019-07-09 14:25:00,88.75,88.89,88.73,88.88,18788.0,68.2857,68.3935,68.2704,68.3858,18788.0
2019-07-09 14:30:00,88.88,88.96,88.84,88.87,15943.0,68.3858,68.4473,68.355,68.3781,15943.0
2019-07-09 14:35:00,88.87,88.92,88.83,88.89,24194.0,68.3781,68.4165,68.3473,68.3935,24194.0
2019-07-09 14:40:00,88.92,88.97,88.84,88.84,10071.0,68.4165,68.455,68.355,68.355,10071.0
2019-07-09 14:45:00,88.83,88.88,88.8,88.88,13991.0,68.3473,68.3858,68.3242,68.3858,13991.0
2019-07-09 14:50:00,88.87,88.93,88.84,88.84,12112.0,68.3781,68.4242,68.355,68.355,12112.0
2019-07-09 14:55:00,88.84,88.91,88.81,88.89,6704.0,68.355,68.4088,68.3319,68.3935,6704.0
2019-07-09 15:00:00,88.88,89.0,88.88,89.0,13338.0,68.3858,68.4781,68.3858,68.4781,13338.0
2019-07-09 15:05:00,89.0,89.0,88.92,88.93,16084.0,68.4781,68.4781,68.4165,68.4242,16084.0
2019-07-09 15:10:00,88.9,88.92,88.84,88.88,32446.0,68.4012,68.4165,68.355,68.3858,32446.0
2019-07-09 15:15:00,88.87,88.96,88.85,88.96,10021.0,68.3781,68.4473,68.3627,68.4473,10021.0
2019-07-09 15:20:00,88.96,88.96,88.86,88.89,11355.0,68.4473,68.4473,68.3704,68.3935,11355.0
2019-07-09 15:25:00,88.89,88.95,88.86,88.9,50512.0,68.3935,68.4396,68.3704,68.4012,50512.0
2019-07-09 15:30:00,88.89,88.96,88.86,88.94,32024.0,68.3935,68.4473,68.3704,68.4319,32024.0
2019-07-09 15:35:00,88.93,88.98,88.88,88.98,72078.0,68.4242,68.4627,68.3858,68.4627,72078.0
2019-07-09 15:40:00,88.98,89.11,88.92,89.02,47934.0,68.4627,68.5627,68.4165,68.4935,47934.0
2019-07-09 15:45:00,89.02,89.05,88.97,88.97,54687.0,68.4935,68.5166,68.455,68.455,54687.0
2019-07-09 15:50:00,88.98,89.06,88.98,88.99,124604.0,68.4627,68.5243,68.4627,68.4704,124604.0
2019-07-09 15:55:00,88.98,89.19,88.93,89.16,139874.0,68.4627,68.6243,68.4242,68.6012,139874.0
2019-07-10 09:30:00,90.05,90.5,90.0,90.29,94569.0,69.286,69.6322,69.2475,69.4706,94569.0
2019-07-10 09:35:00,90.33,91.12,90.3,91.12,123138.0,69.5014,70.1093,69.4783,70.1093,123138.0
2019-07-10 09:40:00,91.16,91.51,91.05,91.18,24412.0,70.14,70.4093,70.0554,70.1554,24412.0
2019-07-10 09:45:00,91.14,91.3,90.91,91.18,36091.0,70.1246,70.2478,69.9477,70.1554,36091.0
2019-07-10 09:50:00,91.13,91.52,90.99,91.43,152021.0,70.117,70.417,70.0092,70.3478,152021.0
2019-07-10 09:55:00,91.47,92.04,91.46,92.03,53536.0,70.3786,70.8171,70.3709,70.8094,53536.0
2019-07-10 10:00:00,92.0,92.1,91.56,91.56,35958.0,70.7863,70.8633,70.4478,70.4478,35958.0
2019-07-10 10:05:00,91.63,91.74,91.41,91.6,60148.0,70.5017,70.5863,70.3324,70.4786,60148.0
2019-07-10 10:10:00,91.53,91.53,90.96,91.06,75885.0,70.4247,70.4247,69.9862,70.0631,75885.0
2019-07-10 10:15:00,91.06,91.18,90.96,91.16,12696.0,70.0631,70.1554,69.9862,70.14,12696.0
2019-07-10 10:20:00,91.16,91.19,90.88,90.96,20880.0,70.14,70.1631,69.9246,69.9862,20880.0
2019-07-10 10:25:00,90.88,91.14,90.88,91.06,9677.0,69.9246,70.1246,69.9246,70.0631,9677.0
2019-07-10 10:30:00,91.06,91.24,90.86,90.86,96022.0,70.0631,70.2016,69.9092,69.9092,96022.0
2019-07-10 10:35:00,90.88,90.9,90.34,90.65,101114.0,69.9246,69.94,69.5091,69.7476,101114.0
2019-07-10 10:40:00,90.71,91.06,90.71,90.73,32715.0,69.7938,70.0631,69.7938,69.8092,32715.0
2019-07-10 10:45:00,90.73,90.9,90.48,90.88,37912.0,69.8092,69.94,69.6168,69.9246,37912.0
2019-07-10 10:50:00,90.92,90.92,90.47,90.62,46478.0,69.9554,69.9554,69.6091,69.7245,46478.0
2019-07-10 10:55:00,90.68,90.83,90.48,90.49,18085.0,69.7707,69.8861,69.6168,69.6245,18085.0
2019-07-10 11:00:00,90.5,90.58,90.38,90.55,34883.0,69.6322,69.6938,69.5399,69.6707,34883.0
2019-07-10 11:05:00,90.59,90.7,90.51,90.6,4647.0,69.7015,69.7861,69.6399,69.7092,4647.0
2019-07-10 11:10:00,90.58,90.62,90.42,90.56,40238.0,69.6938,69.7245,69.5707,69.6784,40238.0
2019-07-10 11:15:00,90.56,90.56,90.35,90.5,18869.0,69.6784,69.6784,69.5168,69.6322,18869.0
2019-07-10 11:20:00,90.5,90.54,90.34,90.43,9829.0,69.6322,69.663,69.5091,69.5784,9829.0
2019-07-10 11:25:00,90.44,90.44,90.08,90.08,32718.0,69.5861,69.5861,69.3091,69.3091,32718.0
2019-07-10 11:30:00,90.09,90.28,90.02,90.26,22794.0,69.3168,69.4629,69.2629,69.4476,22794.0
2019-07-10 11:35:00,90.28,90.43,90.01,90.26,68509.0,69.4629,69.5784,69.2552,69.4476,68509.0
2019-07-10 11:40:00,90.25,90.4,90.13,90.26,63078.0,69.4399,69.5553,69.3475,69.4476,63078.0
2019-07-10 11:45:00,90.3,90.48,90.28,90.38,6823.0,69.4783,69.6168,69.4629,69.5399,6823.0
2019-07-10 11:50:00,90.37,90.38,89.92,90.0,42533.0,69.5322,69.5399,69.186,69.2475,42533.0
2019-07-10 11:55:00,90.01,90.02,89.9,89.96,20347.0,69.2552,69.2629,69.1706,69.2167,20347.0
2019-07-10 12:00:00,89.98,90.18,89.92,90.11,72570.0,69.2321,69.386,69.186,69.3321,72570.0
2019-07-10 12:05:00,90.15,90.19,89.97,89.97,23366.0,69.3629,69.3937,69.2244,69.2244,23366.0
2019-07-10 12:10:00,89.96,90.04,89.93,90.0,13035.0,69.2167,69.2783,69.1937,69.2475,13035.0
2019-07-10 12:15:00,89.95,90.01,89.91,90.0,10948.0,69.209,69.2552,69.1783,69.2475,10948.0
2019-07-10 12:20:00,90.0,90.05,89.97,90.0,24411.0,69.2475,69.286,69.2244,69.2475,24411.0
2019-07-10 12:25:00,90.01,90.17,89.98,90.12,59075.0,69.2552,69.3783,69.2321,69.3398,59075.0
2019-07-10 12:30:00,90.12,90.39,90.07,90.32,89274.0,69.3398,69.5476,69.3014,69.4937,89274.0
2019-07-10 12:35:00,90.32,90.54,90.19,90.25,86397.0,69.4937,69.663,69.3937,69.4399,86397.0
2019-07-10 12:40:00,90.25,90.47,90.18,90.24,65223.0,69.4399,69.6091,69.386,69.4322,65223.0
2019-07-10 12:45:00,90.25,90.37,90.15,90.31,44099.0,69.4399,69.5322,69.3629,69.486,44099.0
2019-07-10 12:50:00,90.31,90.33,90.2,90.24,15100.0,69.486,69.5014,69.4014,69.4322,15100.0
2019-07-10 12:55:00,90.26,90.31,90.23,90.25,36387.0,69.4476,69.486,69.4245,69.4399,36387.0
2019-07-10 13:00:00,90.26,90.36,90.13,90.14,233134.0,69.4476,69.5245,69.3475,69.3552,233134.0
2019-07-10 13:05:00,90.14,90.44,90.11,90.42,32001.0,69.3552,69.5861,69.3321,69.5707,32001.0
2019-07-10 13:10:00,90.44,90.69,90.39,90.62,11404.0,69.5861,69.7784,69.5476,69.7245,11404.0
2019-07-10 13:15:00,90.66,90.88,90.64,90.86,9202.0,69.7553,69.9246,69.7399,69.9092,9202.0
2019-07-10 13:20:00,90.86,90.97,90.83,90.88,11096.0,69.9092,69.9938,69.8861,69.9246,11096.0
2019-07-10 13:25:00,90.88,90.9,90.73,90.77,46635.0,69.9246,69.94,69.8092,69.84,46635.0
2019-07-10 13:30:00,90.76,90.76,90.65,90.72,38357.0,69.8323,69.8323,69.7476,69.8015,38357.0
2019-07-10 13:35:00,90.75,90.92,90.73,90.81,30039.0,69.8246,69.9554,69.8092,69.8707,30039.0
2019-07-10 13:40:00,90.81,90.96,90.74,90.84,31526.0,69.8707,69.9862,69.8169,69.8938,31526.0
2019-07-10 13:45:00,90.8,90.82,90.67,90.73,33399.0,69.863,69.8784,69.763,69.8092,33399.0
2019-07-10 13:50:00,90.74,90.86,90.7,90.86,6810.0,69.8169,69.9092,69.7861,69.9092,6810.0
2019-07-10 13:55:00,90.87,90.87,90.72,90.79,15220.0,69.9169,69.9169,69.8015,69.8554,15220.0
2019-07-10 14:00:00,90.82,90.86,90.75,90.8,23463.0,69.8784,69.9092,69.8246,69.863,23463.0
2019-07-10 14:05:00,90.82,90.85,90.76,90.83,24807.0,69.8784,69.9015,69.8323,69.8861,24807.0
2019-07-10 14:10:00,90.83,90.9,90.75,90.76,43341.0,69.8861,69.94,69.8246,69.8323,43341.0
2019-07-10 14:15:00,90.78,90.85,90.74,90.76,17106.0,69.8477,69.9015,69.8169,69.8323,17106.0
2019-07-10 14:20:00,90.78,91.01,90.75,90.99,9433.0,69.8477,70.0246,69.8246,70.0092,9433.0
2019-07-10 14:25:00,91.01,91.13,90.98,91.02,31932.0,70.0246,70.117,70.0015,70.0323,31932.0
2019-07-10 14:30:00,90.99,91.21,90.92,90.92,44728.0,70.0092,70.1785,69.9554,69.9554,44728.0
2019-07-10 14:35:00,90.92,91.0,90.9,90.98,10555.0,69.9554,70.0169,69.94,70.0015,10555.0
2019-07-10 14:40:00,90.97,91.0,90.74,90.96,62166.0,69.9938,70.0169,69.8169,69.9862,62166.0
2019-07-10 14:45:00,90.93,90.93,90.8,90.85,20923.0,69.9631,69.9631,69.863,69.9015,20923.0
2019-07-10 14:50:00,90.84,90.88,90.76,90.85,20728.0,69.8938,69.9246,69.8323,69.9015,20728.0
2019-07-10 14:55:00,90.88,90.99,90.85,90.99,7541.0,69.9246,70.0092,69.9015,70.0092,7541.0
2019-07-10 15:00:00,90.98,91.01,90.76,90.78,29067.0,70.0015,70.0246,69.8323,69.8477,29067.0
2019-07-10 15:05:00,90.77,90.96,90.76,90.83,18583.0,69.84,69.9862,69.8323,69.8861,18583.0
2019-07-10 15:10:00,90.85,90.87,90.72,90.79,42966.0,69.9015,69.9169,69.8015,69.8554,42966.0
2019-07-10 15:15:00,90.81,90.81,90.69,90.69,13284.0,69.8707,69.8707,69.7784,69.7784,13284.0
2019-07-10 15:20:00,90.7,90.74,90.5,90.74,61557.0,69.7861,69.8169,69.6322,69.8169,61557.0
2019-07-10 15:25:00,90.75,90.96,90.73,90.96,13744.0,69.8246,69.9862,69.8092,69.9862,13744.0
2019-07-10 15:30:00,90.93,90.97,90.77,90.93,80675.0,69.9631,69.9938,69.84,69.9631,80675.0
2019-07-10 15:35:00,90.93,90.97,90.79,90.8,70289.0,69.9631,69.9938,69.8554,69.863,70289.0
2019-07-10 15:40:00,90.8,90.82,90.76,90.8,37920.0,69.863,69.8784,69.8323,69.863,37920.0
2019-07-10 15:45:00,90.8,90.8,90.64,90.76,61050.0,69.863,69.863,69.7399,69.8323,61050.0
2019-07-10 15:50:00,90.79,90.93,90.7,90.88,117999.0,69.8554,69.9631,69.7861,69.9246,117999.0
2019-07-10 15:55:00,90.87,90.96,90.6,90.66,219750.0,69.9169,69.9862,69.7092,69.7553,219750.0
2019-07-11 09:30:00,91.15,91.62,90.9,91.51,57919.0,70.1323,70.494,69.94,70.4093,57919.0
2019-07-11 09:35:00,91.51,91.53,91.17,91.37,38608.0,70.4093,70.4247,70.1477,70.3016,38608.0
2019-07-11 09:40:00,91.38,91.43,91.11,91.26,22658.0,70.3093,70.3478,70.1016,70.217,22658.0
2019-07-11 09:45:00,91.22,91.25,90.98,91.01,21919.0,70.1862,70.2093,70.0015,70.0246,21919.0
2019-07-11 09:50:00,91.04,91.08,90.82,90.91,19650.0,70.0477,70.0785,69.8784,69.9477,19650.0
2019-07-11 09:55:00,90.91,90.95,90.62,90.87,96637.0,69.9477,69.9785,69.7245,69.9169,96637.0
2019-07-11 10:00:00,90.84,90.97,90.4,90.43,70441.0,69.8938,69.9938,69.5553,69.5784,70441.0
2019-07-11 10:05:00,90.41,90.66,90.4,90.43,38809.0,69.563,69.7553,69.5553,69.5784,38809.0
2019-07-11 10:10:00,90.43,90.66,90.36,90.5,26893.0,69.5784,69.7553,69.5245,69.6322,26893.0
2019-07-11 10:15:00,90.5,90.78,90.48,90.57,22339.0,69.6322,69.8477,69.6168,69.6861,22339.0
2019-07-11 10:20:00,90.57,90.88,90.31,90.8,96279.0,69.6861,69.9246,69.486,69.863,96279.0
2019-07-11 10:25:00,90.8,90.9,90.65,90.85,44553.0,69.863,69.94,69.7476,69.9015,44553.0
2019-07-11 10:30:00,90.81,91.0,90.68,91.0,10852.0,69.8707,70.0169,69.7707,70.0169,10852.0
2019-07-11 10:35:00,91.01,91.05,90.91,91.01,14415.0,70.0246,70.0554,69.9477,70.0246,14415.0
2019-07-11 10:40:00,90.95,91.0,90.77,90.8,41038.0,69.9785,70.0169,69.84,69.863,41038.0
2019-07-11 10:45:00,90.79,90.92,90.78,90.8,22540.0,69.8554,69.9554,69.8477,69.863,22540.0
2019-07-11 10:50:00,90.82,91.0,90.76,90.78,18033.0,69.8784,70.0169,69.8323,69.8477,18033.0
2019-07-11 10:55:00,90.76,90.91,90.75,90.84,10123.0,69.8323,69.9477,69.8246,69.8938,10123.0
2019-07-11 11:00:00,90.83,90.97,90.62,90.81,42091.0,69.8861,69.9938,69.7245,69.8707,42091.0
2019-07-11 11:05:00,90.82,91.16,90.82,91.0,18171.0,69.8784,70.14,69.8784,70.0169,18171.0
2019-07-11 11:10:00,90.97,90.97,90.85,90.92,36901.0,69.9938,69.9938,69.9015,69.9554,36901.0
2019-07-11 11:15:00,90.91,90.93,90.82,90.89,25674.0,69.9477,69.9631,69.8784,69.9323,25674.0
2019-07-11 11:20:00,90.88,91.03,90.83,90.83,20706.0,69.9246,70.04,69.8861,69.8861,20706.0
2019-07-11 11:25:00,90.84,90.9,90.74,90.78,12300.0,69.8938,69.94,69.8169,69.8477,12300.0
2019-07-11 11:30:00,90.8,90.87,90.67,90.69,26403.0,69.863,69.9169,69.763,69.7784,26403.0
2019-07-11 11:35:00,90.71,90.74,90.63,90.65,21375.0,69.7938,69.8169,69.7322,69.7476,21375.0
2019-07-11 11:40:00,90.65,90.71,90.63,90.64,20381.0,69.7476,69.7938,69.7322,69.7399,20381.0
2019-07-11 11:45:00,90.66,90.77,90.64,90.76,19785.0,69.7553,69.84,69.7399,69.8323,19785.0
2019-07-11 11:50:00,90.77,90.85,90.71,90.78,13690.0,69.84,69.9015,69.7938,69.8477,13690.0
2019-07-11 11:55:00,90.79,90.83,90.68,90.73,25915.0,69.8554,69.8861,69.7707,69.8092,25915.0
2019-07-11 12:00:00,90.73,90.84,90.69,90.84,45376.0,69.8092,69.8938,69.7784,69.8938,45376.0
2019-07-11 12:05:00,90.85,90.89,90.78,90.84,23926.0,69.9015,69.9323,69.8477,69.8938,23926.0
2019-07-11 12:10:00,90.84,90.88,90.77,90.77,34071.0,69.8938,69.9246,69.84,69.84,34071.0
2019-07-11 12:15:00,90.77,90.83,90.76,90.81,6643.0,69.84,69.8861,69.8323,69.8707,6643.0
2019-07-11 12:20:00,90.81,90.89,90.79,90.87,10224.0,69.8707,69.9323,69.8554,69.9169,10224.0
2019-07-11 12:25:00,90.87,90.87,90.76,90.77,14341.0,69.9169,69.9169,69.8323,69.84,14341.0
2019-07-11 12:30:00,90.78,90.83,90.75,90.79,9572.0,69.8477,69.8861,69.8246,69.8554,9572.0
2019-07-11 12:35:00,90.79,90.79,90.71,90.72,10776.0,69.8554,69.8554,69.7938,69.8015,10776.0
2019-07-11 12:40:00,90.73,90.74,90.64,90.71,12453.0,69.8092,69.8169,69.7399,69.7938,12453.0
2019-07-11 12:45:00,90.71,90.81,90.7,90.7,18082.0,69.7938,69.8707,69.7861,69.7861,18082.0
2019-07-11 12:50:00,90.71,90.73,90.67,90.67,13876.0,69.7938,69.8092,69.763,69.763,13876.0
2019-07-11 12:55:00,90.66,90.69,90.48,90.5,75520.0,69.7553,69.7784,69.6168,69.6322,75520.0
2019-07-11 13:00:00,90.5,90.63,90.48,90.58,16854.0,69.6322,69.7322,69.6168,69.6938,16854.0
2019-07-11 13:05:00,90.55,90.6,90.53,90.6,10420.0,69.6707,69.7092,69.6553,69.7092,10420.0
2019-07-11 13:10:00,90.6,90.66,90.55,90.58,14008.0,69.7092,69.7553,69.6707,69.6938,14008.0
2019-07-11 13:15:00,90.59,90.61,90.5,90.52,22838.0,69.7015,69.7169,69.6322,69.6476,22838.0
2019-07-11 13:20:00,90.52,90.67,90.51,90.66,7975.0,69.6476,69.763,69.6399,69.7553,7975.0
2019-07-11 13:25:00,90.66,90.7,90.51,90.53,19394.0,69.7553,69.7861,69.6399,69.6553,19394.0
2019-07-11 13:30:00,90.53,90.71,90.52,90.63,9355.0,69.6553,69.7938,69.6476,69.7322,9355.0
2019-07-11 13:35:00,90.6,90.67,90.5,90.55,13506.0,69.7092,69.763,69.6322,69.6707,13506.0
2019-07-11 13:40:00,90.55,90.6,90.51,90.56,7509.0,69.6707,69.7092,69.6399,69.6784,7509.0
2019-07-11 13:45:00,90.56,90.57,90.47,90.49,9308.0,69.6784,69.6861,69.6091,69.6245,9308.0
2019-07-11 13:50:00,90.47,90.54,90.33,90.33,16985.0,69.6091,69.663,69.5014,69.5014,16985.0
2019-07-11 13:55:00,90.31,90.37,90.2,90.2,18074.0,69.486,69.5322,69.4014,69.4014,18074.0
2019-07-11 14:00:00,90.2,90.28,90.09,90.26,43798.0,69.4014,69.4629,69.3168,69.4476,43798.0
2019-07-11 14:05:00,90.27,90.4,90.17,90.36,39007.0,69.4553,69.5553,69.3783,69.5245,39007.0
2019-07-11 14:10:00,90.36,90.58,90.31,90.54,18708.0,69.5245,69.6938,69.486,69.663,18708.0
2019-07-11 14:15:00,90.55,90.55,90.38,90.39,13161.0,69.6707,69.6707,69.5399,69.5476,13161.0
2019-07-11 14:20:00,90.4,90.47,90.37,90.39,16283.0,69.5553,69.6091,69.5322,69.5476,16283.0
2019-07-11 14:25:00,90.37,90.45,90.29,90.42,13718.0,69.5322,69.5937,69.4706,69.5707,13718.0
2019-07-11 14:30:00,90.43,90.59,90.42,90.54,17211.0,69.5784,69.7015,69.5707,69.663,17211.0
2019-07-11 14:35:00,90.52,90.52,90.44,90.45,33634.0,69.6476,69.6476,69.5861,69.5937,33634.0
2019-07-11 14:40:00,90.44,90.49,90.43,90.49,26423.0,69.5861,69.6245,69.5784,69.6245,26423.0
2019-07-11 14:45:00,90.47,90.48,90.43,90.44,25517.0,69.6091,69.6168,69.5784,69.5861,25517.0
2019-07-11 14:50:00,90.45,90.47,90.42,90.43,28386.0,69.5937,69.6091,69.5707,69.5784,28386.0
2019-07-11 14:55:00,90.43,90.44,90.36,90.4,26296.0,69.5784,69.5861,69.5245,69.5553,26296.0
2019-07-11 15:00:00,90.4,90.46,90.32,90.34,17211.0,69.5553,69.6014,69.4937,69.5091,17211.0
2019-07-11 15:05:00,90.33,90.46,90.33,90.41,12144.0,69.5014,69.6014,69.5014,69.563,12144.0
2019-07-11 15:10:00,90.44,90.48,90.38,90.45,21841.0,69.5861,69.6168,69.5399,69.5937,21841.0
2019-07-11 15:15:00,90.43,90.46,90.39,90.43,21499.0,69.5784,69.6014,69.5476,69.5784,21499.0
2019-07-11 15:20:00,90.43,90.48,90.39,90.39,21585.0,69.5784,69.6168,69.5476,69.5476,21585.0
2019-07-11 15:25:00,90.39,90.41,90.32,90.34,15859.0,69.5476,69.563,69.4937,69.5091,15859.0
2019-07-11 15:30:00,90.34,90.47,90.33,90.4,36190.0,69.5091,69.6091,69.5014,69.5553,36190.0
2019-07-11 15:35:00,90.4,90.53,90.39,90.47,43662.0,69.5553,69.6553,69.5476,69.6091,43662.0
2019-07-11 15:40:00,90.46,90.61,90.45,90.59,30863.0,69.6014,69.7169,69.5937,69.7015,30863.0
2019-07-11 15:45:00,90.6,90.68,90.55,90.65,56266.0,69.7092,69.7707,69.6707,69.7476,56266.0
2019-07-11 15:50:00,90.65,90.87,90.65,90.84,101056.0,69.7476,69.9169,69.7476,69.8938,101056.0
2019-07-11 15:55:00,90.85,90.87,90.6,90.82,391286.0,69.9015,69.9169,69.7092,69.8784,391286.0
2019-07-12 09:30:00,90.84,91.21,90.71,90.74,67411.0,69.8938,70.1785,69.7938,69.8169,67411.0
2019-07-12 09:35:00,90.75,90.75,90.48,90.58,24145.0,69.8246,69.8246,69.6168,69.6938,24145.0
2019-07-12 09:40:00,90.66,90.66,90.42,90.42,32528.0,69.7553,69.7553,69.5707,69.5707,32528.0
2019-07-12 09:45:00,90.5,90.56,90.46,90.5,19281.0,69.6322,69.6784,69.6014,69.6322,19281.0
2019-07-12 09:50:00,90.54,90.6,90.44,90.53,17841.0,69.663,69.7092,69.5861,69.6553,17841.0
2019-07-12 09:55:00,90.54,90.65,90.46,90.56,13650.0,69.663,69.7476,69.6014,69.6784,13650.0
2019-07-12 10:00:00,90.55,90.65,90.46,90.54,12080.0,69.6707,69.7476,69.6014,69.663,12080.0
2019-07-12 10:05:00,90.55,90.74,90.46,90.73,7711.0,69.6707,69.8169,69.6014,69.8092,7711.0
2019-07-12 10:10:00,90.75,90.89,90.66,90.85,23892.0,69.8246,69.9323,69.7553,69.9015,23892.0
2019-07-12 10:15:00,90.89,90.89,90.69,90.78,24759.0,69.9323,69.9323,69.7784,69.8477,24759.0
2019-07-12 10:20:00,90.77,90.89,90.73,90.89,26214.0,69.84,69.9323,69.8092,69.9323,26214.0
2019-07-12 10:25:00,90.84,90.89,90.77,90.89,11446.0,69.8938,69.9323,69.84,69.9323,11446.0
2019-07-12 10:30:00,90.9,90.94,90.78,90.81,47305.0,69.94,69.9708,69.8477,69.8707,47305.0
2019-07-12 10:35:00,90.82,91.05,90.74,90.93,23360.0,69.8784,70.0554,69.8169,69.9631,23360.0
2019-07-12 10:40:00,90.94,90.94,90.56,90.62,17189.0,69.9708,69.9708,69.6784,69.7245,17189.0
2019-07-12 10:45:00,90.51,90.79,90.51,90.67,11448.0,69.6399,69.8554,69.6399,69.763,11448.0
2019-07-12 10:50:00,90.67,90.7,90.61,90.63,10250.0,69.763,69.7861,69.7169,69.7322,10250.0
2019-07-12 10:55:00,90.62,90.83,90.62,90.8,8963.0,69.7245,69.8861,69.7245,69.863,8963.0
2019-07-12 11:00:00,90.8,90.8,90.65,90.68,6398.0,69.863,69.863,69.7476,69.7707,6398.0
2019-07-12 11:05:00,90.68,90.68,90.46,90.53,14505.0,69.7707,69.7707,69.6014,69.6553,14505.0
2019-07-12 11:10:00,90.54,90.75,90.5,90.7,13503.0,69.663,69.8246,69.6322,69.7861,13503.0
2019-07-12 11:15:00,90.66,90.73,90.62,90.66,10108.0,69.7553,69.8092,69.7245,69.7553,10108.0
2019-07-12 11:20:00,90.63,90.68,90.57,90.68,13596.0,69.7322,69.7707,69.6861,69.7707,13596.0
2019-07-12 11:25:00,90.68,90.71,90.62,90.64,24949.0,69.7707,69.7938,69.7245,69.7399,24949.0
2019-07-12 11:30:00,90.65,90.81,90.64,90.8,15854.0,69.7476,69.8707,69.7399,69.863,15854.0
2019-07-12 11:35:00,90.79,90.8,90.65,90.67,15557.0,69.8554,69.863,69.7476,69.763,15557.0
2019-07-12 11:40:00,90.67,90.81,90.58,90.79,12413.0,69.763,69.8707,69.6938,69.8554,12413.0
2019-07-12 11:45:00,90.77,90.87,90.7,90.86,19185.0,69.84,69.9169,69.7861,69.9092,19185.0
2019-07-12 11:50:00,90.85,90.87,90.75,90.75,7223.0,69.9015,69.9169,69.8246,69.8246,7223.0
2019-07-12 11:55:00,90.74,90.81,90.74,90.78,7248.0,69.8169,69.8707,69.8169,69.8477,7248.0
2019-07-12 12:00:00,90.77,90.81,90.71,90.71,9767.0,69.84,69.8707,69.7938,69.7938,9767.0
2019-07-12 12:05:00,90.73,90.75,90.67,90.75,9092.0,69.8092,69.8246,69.763,69.8246,9092.0
2019-07-12 12:10:00,90.76,90.86,90.76,90.84,10382.0,69.8323,69.9092,69.8323,69.8938,10382.0
2019-07-12 12:15:00,90.86,91.04,90.86,91.0,12372.0,69.9092,70.0477,69.9092,70.0169,12372.0
2019-07-12 12:20:00,91.0,91.02,90.92,90.95,29949.0,70.0169,70.0323,69.9554,69.9785,29949.0
2019-07-12 12:25:00,90.93,91.18,90.93,91.12,28453.0,69.9631,70.1554,69.9631,70.1093,28453.0
2019-07-12 12:30:00,91.13,91.23,91.13,91.19,19587.0,70.117,70.1939,70.117,70.1631,19587.0
2019-07-12 12:35:00,91.19,91.21,90.99,90.99,19134.0,70.1631,70.1785,70.0092,70.0092,19134.0
2019-07-12 12:40:00,91.0,91.02,90.95,90.96,16430.0,70.0169,70.0323,69.9785,69.9862,16430.0
2019-07-12 12:45:00,91.0,91.08,90.94,91.08,9382.0,70.0169,70.0785,69.9708,70.0785,9382.0
2019-07-12 12:50:00,91.08,91.11,91.0,91.1,48234.0,70.0785,70.1016,70.0169,70.0939,48234.0
2019-07-12 12:55:00,91.13,91.2,90.96,90.96,18264.0,70.117,70.1708,69.9862,69.9862,18264.0
2019-07-12 13:00:00,90.93,91.08,90.93,91.04,7357.0,69.9631,70.0785,69.9631,70.0477,7357.0
2019-07-12 13:05:00,91.03,91.04,90.96,90.97,18750.0,70.04,70.0477,69.9862,69.9938,18750.0
2019-07-12 13:10:00,90.99,91.09,90.95,91.09,5361.0,70.0092,70.0862,69.9785,70.0862,5361.0
2019-07-12 13:15:00,91.09,91.09,90.98,91.01,20884.0,70.0862,70.0862,70.0015,70.0246,20884.0
2019-07-12 13:20:00,91.0,91.05,90.93,91.04,13156.0,70.0169,70.0554,69.9631,70.0477,13156.0
2019-07-12 13:25:00,91.05,91.09,90.99,91.09,7015.0,70.0554,70.0862,70.0092,70.0862,7015.0
2019-07-12 13:30:00,91.09,91.23,91.08,91.23,10714.0,70.0862,70.1939,70.0785,70.1939,10714.0
2019-07-12 13:35:00,91.2,91.28,91.19,91.24,7608.0,70.1708,70.2324,70.1631,70.2016,7608.0
2019-07-12 13:40:00,91.26,91.35,91.24,91.3,22617.0,70.217,70.2862,70.2016,70.2478,22617.0
2019-07-12 13:45:00,91.31,91.31,91.22,91.25,31896.0,70.2554,70.2554,70.1862,70.2093,31896.0
2019-07-12 13:50:00,91.24,91.27,91.23,91.23,4148.0,70.2016,70.2247,70.1939,70.1939,4148.0
2019-07-12 13:55:00,91.25,91.4,91.24,91.35,7831.0,70.2093,70.3247,70.2016,70.2862,7831.0
2019-07-12 14:00:00,91.35,91.39,91.31,91.36,8071.0,70.2862,70.317,70.2554,70.2939,8071.0
2019-07-12 14:05:00,91.35,91.42,91.23,91.25,32692.0,70.2862,70.3401,70.1939,70.2093,32692.0
2019-07-12 14:10:00,91.24,91.29,91.2,91.22,8311.0,70.2016,70.2401,70.1708,70.1862,8311.0
2019-07-12 14:15:00,91.24,91.26,91.13,91.26,14559.0,70.2016,70.217,70.117,70.217,14559.0
2019-07-12 14:20:00,91.27,91.33,91.17,91.17,14559.0,70.2247,70.2708,70.1477,70.1477,14559.0
2019-07-12 14:25:00,91.18,91.19,91.1,91.16,10084.0,70.1554,70.1631,70.0939,70.14,10084.0
2019-07-12 14:30:00,91.16,91.21,91.14,91.19,15896.0,70.14,70.1785,70.1246,70.1631,15896.0
2019-07-12 14:35:00,91.2,91.21,91.14,91.17,5367.0,70.1708,70.1785,70.1246,70.1477,5367.0
2019-07-12 14:40:00,91.16,91.25,91.1,91.25,27390.0,70.14,70.2093,70.0939,70.2093,27390.0
2019-07-12 14:45:00,91.25,91.28,91.16,91.16,14014.0,70.2093,70.2324,70.14,70.14,14014.0
2019-07-12 14:50:00,91.16,91.23,91.16,91.22,6038.0,70.14,70.1939,70.14,70.1862,6038.0
2019-07-12 14:55:00,91.22,91.35,91.22,91.32,15705.0,70.1862,70.2862,70.1862,70.2631,15705.0
2019-07-12 15:00:00,91.31,91.33,91.25,91.33,18075.0,70.2554,70.2708,70.2093,70.2708,18075.0
2019-07-12 15:05:00,91.34,91.35,91.29,91.32,15085.0,70.2785,70.2862,70.2401,70.2631,15085.0
2019-07-12 15:10:00,91.32,91.35,91.27,91.3,13411.0,70.2631,70.2862,70.2247,70.2478,13411.0
2019-07-12 15:15:00,91.3,91.32,91.28,91.31,23571.0,70.2478,70.2631,70.2324,70.2554,23571.0
2019-07-12 15:20:00,91.32,91.42,91.32,91.41,11827.0,70.2631,70.3401,70.2631,70.3324,11827.0
2019-07-12 15:25:00,91.41,91.46,91.37,91.4,26289.0,70.3324,70.3709,70.3016,70.3247,26289.0
2019-07-12 15:30:00,91.4,91.42,91.36,91.4,26751.0,70.3247,70.3401,70.2939,70.3247,26751.0
2019-07-12 15:35:00,91.42,91.47,91.39,91.43,24623.0,70.3401,70.3786,70.317,70.3478,24623.0
2019-07-12 15:40:00,91.43,91.43,91.26,91.37,44047.0,70.3478,70.3478,70.217,70.3016,44047.0
2019-07-12 15:45:00,91.38,91.39,91.26,91.28,33422.0,70.3093,70.317,70.217,70.2324,33422.0
2019-07-12 15:50:00,91.28,91.29,91.13,91.14,61172.0,70.2324,70.2401,70.117,70.1246,61172.0
2019-07-12 15:55:00,91.14,91.36,90.86,90.9,263235.0,70.1246,70.2939,69.9092,69.94,263235.0
2019-07-15 09:30:00,91.16,91.36,90.87,90.92,29077.0,70.14,70.2939,69.9169,69.9554,29077.0
2019-07-15 09:35:00,90.98,91.07,90.27,90.43,23559.0,70.0015,70.0708,69.4553,69.5784,23559.0
2019-07-15 09:40:00,90.46,90.48,90.2,90.21,20475.0,69.6014,69.6168,69.4014,69.4091,20475.0
2019-07-15 09:45:00,90.21,90.25,89.87,90.01,16214.0,69.4091,69.4399,69.1475,69.2552,16214.0
2019-07-15 09:50:00,90.02,90.02,89.31,89.31,17791.0,69.2629,69.2629,68.7166,68.7166,17791.0
2019-07-15 09:55:00,89.3,89.65,89.3,89.54,13246.0,68.7089,68.9782,68.7089,68.8936,13246.0
2019-07-15 10:00:00,89.6,89.76,89.46,89.76,7838.0,68.9397,69.0629,68.832,69.0629,7838.0
2019-07-15 10:05:00,89.76,89.84,89.45,89.49,10617.0,69.0629,69.1244,68.8243,68.8551,10617.0
2019-07-15 10:10:00,89.53,89.7,89.52,89.67,37015.0,68.8859,69.0167,68.8782,68.9936,37015.0
2019-07-15 10:15:00,89.66,89.78,89.6,89.65,24502.0,68.9859,69.0782,68.9397,68.9782,24502.0
2019-07-15 10:20:00,89.69,89.91,89.59,89.8,35614.0,69.009,69.1783,68.9321,69.0936,35614.0
2019-07-15 10:25:00,89.79,89.82,89.69,89.82,15422.0,69.0859,69.109,69.009,69.109,15422.0
2019-07-15 10:30:00,89.83,90.07,89.8,89.95,39944.0,69.1167,69.3014,69.0936,69.209,39944.0
2019-07-15 10:35:00,89.95,90.07,89.82,89.85,47349.0,69.209,69.3014,69.109,69.1321,47349.0
2019-07-15 10:40:00,89.84,89.92,89.81,89.84,17032.0,69.1244,69.186,69.1013,69.1244,17032.0
2019-07-15 10:45:00,89.81,89.9,89.72,89.73,15003.0,69.1013,69.1706,69.0321,69.0398,15003.0
2019-07-15 10:50:00,89.73,89.87,89.72,89.85,14523.0,69.0398,69.1475,69.0321,69.1321,14523.0
2019-07-15 10:55:00,89.87,89.96,89.66,89.68,18576.0,69.1475,69.2167,68.9859,69.0013,18576.0
2019-07-15 11:00:00,89.64,90.0,89.59,89.75,57095.0,68.9705,69.2475,68.9321,69.0552,57095.0
2019-07-15 11:05:00,89.75,89.88,89.73,89.82,9913.0,69.0552,69.1552,69.0398,69.109,9913.0
2019-07-15 11:10:00,89.82,89.83,89.7,89.8,7311.0,69.109,69.1167,69.0167,69.0936,7311.0
2019-07-15 11:15:00,89.81,89.86,89.72,89.76,9641.0,69.1013,69.1398,69.0321,69.0629,9641.0
2019-07-15 11:20:00,89.74,89.84,89.71,89.79,7369.0,69.0475,69.1244,69.0244,69.0859,7369.0
2019-07-15 11:25:00,89.85,89.86,89.74,89.79,7008.0,69.1321,69.1398,69.0475,69.0859,7008.0
2019-07-15 11:30:00,89.79,89.79,89.52,89.52,9405.0,69.0859,69.0859,68.8782,68.8782,9405.0
2019-07-15 11:35:00,89.52,89.81,89.52,89.81,4857.0,68.8782,69.1013,68.8782,69.1013,4857.0
2019-07-15 11:40:00,89.77,89.79,89.7,89.7,12967.0,69.0705,69.0859,69.0167,69.0167,12967.0
2019-07-15 11:45:00,89.65,89.71,89.58,89.68,6256.0,68.9782,69.0244,68.9244,69.0013,6256.0
2019-07-15 11:50:00,89.67,89.72,89.62,89.65,5544.0,68.9936,69.0321,68.9551,68.9782,5544.0
2019-07-15 11:55:00,89.66,89.8,89.66,89.8,12097.0,68.9859,69.0936,68.9859,69.0936,12097.0
2019-07-15 12:00:00,89.81,89.82,89.7,89.73,10887.0,69.1013,69.109,69.0167,69.0398,10887.0
2019-07-15 12:05:00,89.72,89.72,89.54,89.54,10004.0,69.0321,69.0321,68.8936,68.8936,10004.0
2019-07-15 12:10:00,89.54,89.65,89.52,89.64,10050.0,68.8936,68.9782,68.8782,68.9705,10050.0
2019-07-15 12:15:00,89.63,89.69,89.61,89.64,11569.0,68.9628,69.009,68.9474,68.9705,11569.0
2019-07-15 12:20:00,89.64,89.7,89.61,89.62,7607.0,68.9705,69.0167,68.9474,68.9551,7607.0
2019-07-15 12:25:00,89.63,89.66,89.58,89.6,7757.0,68.9628,68.9859,68.9244,68.9397,7757.0
2019-07-15 12:30:00,89.59,89.6,89.32,89.45,17916.0,68.9321,68.9397,68.7243,68.8243,17916.0
2019-07-15 12:35:00,89.44,89.46,89.33,89.33,13547.0,68.8166,68.832,68.732,68.732,13547.0
2019-07-15 12:40:00,89.33,89.35,89.07,89.09,21322.0,68.732,68.7474,68.532,68.5473,21322.0
2019-07-15 12:45:00,89.1,89.1,88.93,88.97,76552.0,68.555,68.555,68.4242,68.455,76552.0
2019-07-15 12:50:00,88.97,89.08,88.86,89.05,44601.0,68.455,68.5396,68.3704,68.5166,44601.0
2019-07-15 12:55:00,89.01,89.13,89.01,89.13,7209.0,68.4858,68.5781,68.4858,68.5781,7209.0
2019-07-15 13:00:00,89.13,89.17,89.05,89.11,11439.0,68.5781,68.6089,68.5166,68.5627,11439.0
2019-07-15 13:05:00,89.1,89.19,89.08,89.11,15448.0,68.555,68.6243,68.5396,68.5627,15448.0
2019-07-15 13:10:00,89.13,89.26,89.07,89.26,30320.0,68.5781,68.6781,68.532,68.6781,30320.0
2019-07-15 13:15:00,89.24,89.31,89.1,89.11,41760.0,68.6628,68.7166,68.555,68.5627,41760.0
2019-07-15 13:20:00,89.11,89.19,89.11,89.14,7926.0,68.5627,68.6243,68.5627,68.5858,7926.0
2019-07-15 13:25:00,89.13,89.13,89.07,89.09,7595.0,68.5781,68.5781,68.532,68.5473,7595.0
2019-07-15 13:30:00,89.08,89.12,89.04,89.07,13579.0,68.5396,68.5704,68.5089,68.532,13579.0
2019-07-15 13:35:00,89.07,89.14,89.03,89.04,12559.0,68.532,68.5858,68.5012,68.5089,12559.0
2019-07-15 13:40:00,89.03,89.05,88.93,88.98,9215.0,68.5012,68.5166,68.4242,68.4627,9215.0
2019-07-15 13:45:00,89.0,89.1,88.99,89.09,8063.0,68.4781,68.555,68.4704,68.5473,8063.0
2019-07-15 13:50:00,89.1,89.13,89.07,89.08,7511.0,68.555,68.5781,68.532,68.5396,7511.0
2019-07-15 13:55:00,89.08,89.08,88.98,88.98,9068.0,68.5396,68.5396,68.4627,68.4627,9068.0
2019-07-15 14:00:00,88.96,89.03,88.9,88.9,6983.0,68.4473,68.5012,68.4012,68.4012,6983.0
2019-07-15 14:05:00,88.89,88.94,88.83,88.93,20414.0,68.3935,68.4319,68.3473,68.4242,20414.0
2019-07-15 14:10:00,88.93,88.95,88.9,88.95,36732.0,68.4242,68.4396,68.4012,68.4396,36732.0
2019-07-15 14:15:00,88.96,88.96,88.9,88.96,24572.0,68.4473,68.4473,68.4012,68.4473,24572.0
2019-07-15 14:20:00,88.97,89.05,88.95,88.98,30120.0,68.455,68.5166,68.4396,68.4627,30120.0
2019-07-15 14:25:00,88.98,89.06,88.95,89.02,10251.0,68.4627,68.5243,68.4396,68.4935,10251.0
2019-07-15 14:30:00,88.98,88.98,88.93,88.95,8081.0,68.4627,68.4627,68.4242,68.4396,8081.0
2019-07-15 14:35:00,88.97,88.99,88.9,88.93,9141.0,68.455,68.4704,68.4012,68.4242,9141.0
2019-07-15 14:40:00,88.94,88.94,88.82,88.82,21545.0,68.4319,68.4319,68.3396,68.3396,21545.0
2019-07-15 14:45:00,88.83,88.86,88.79,88.79,16885.0,68.3473,68.3704,68.3165,68.3165,16885.0
2019-07-15 14:50:00,88.79,88.8,88.67,88.68,14705.0,68.3165,68.3242,68.2242,68.2319,14705.0
2019-07-15 14:55:00,88.7,88.83,88.7,88.75,6017.0,68.2473,68.3473,68.2473,68.2857,6017.0
2019-07-15 15:00:00,88.77,88.8,88.69,88.74,7292.0,68.3011,68.3242,68.2396,68.278,7292.0
2019-07-15 15:05:00,88.72,88.76,88.64,88.67,9860.0,68.2627,68.2934,68.2011,68.2242,9860.0
2019-07-15 15:10:00,88.68,88.7,88.58,88.62,12381.0,68.2319,68.2473,68.1549,68.1857,12381.0
2019-07-15 15:15:00,88.62,88.67,88.61,88.65,9585.0,68.1857,68.2242,68.178,68.2088,9585.0
2019-07-15 15:20:00,88.65,88.67,88.62,88.64,10840.0,68.2088,68.2242,68.1857,68.2011,10840.0
2019-07-15 15:25:00,88.65,88.76,88.58,88.58,420391.0,68.2088,68.2934,68.1549,68.1549,420391.0
2019-07-15 15:30:00,88.58,88.75,88.58,88.71,33899.0,68.1549,68.2857,68.1549,68.255,33899.0
2019-07-15 15:35:00,88.7,88.79,88.63,88.64,25737.0,68.2473,68.3165,68.1934,68.2011,25737.0
2019-07-15 15:40:00,88.65,88.8,88.65,88.71,131330.0,68.2088,68.3242,68.2088,68.255,131330.0
2019-07-15 15:45:00,88.72,88.74,88.68,88.73,32895.0,68.2627,68.278,68.2319,68.2704,32895.0
2019-07-15 15:50:00,88.73,88.84,88.73,88.84,62743.0,68.2704,68.355,68.2704,68.355,62743.0
2019-07-15 15:55:00,88.82,88.83,88.59,88.7,131655.0,68.3396,68.3473,68.1626,68.2473,131655.0
2019-07-16 09:30:00,88.79,88.79,88.09,88.43,52552.0,68.5423,68.5423,68.0019,68.2644,52552.0
2019-07-16 09:35:00,88.3,88.37,88.09,88.15,21870.0,68.164,68.2181,68.0019,68.0482,21870.0
2019-07-16 09:40:00,88.23,88.51,87.97,88.51,23571.0,68.11,68.3261,67.9093,68.3261,23571.0
2019-07-16 09:45:00,88.5,88.53,88.36,88.51,10779.0,68.3184,68.3416,68.2103,68.3261,10779.0
2019-07-16 09:50:00,88.48,88.52,88.34,88.4,20932.0,68.303,68.3338,68.1949,68.2412,20932.0
2019-07-16 09:55:00,88.36,88.36,88.21,88.24,29102.0,68.2103,68.2103,68.0945,68.1177,29102.0
2019-07-16 10:00:00,88.22,88.24,87.88,87.91,23841.0,68.1023,68.1177,67.8398,67.863,23841.0
2019-07-16 10:05:00,87.91,88.13,87.87,88.08,21669.0,67.863,68.0328,67.8321,67.9942,21669.0
2019-07-16 10:10:00,88.08,88.14,87.85,87.9,14465.0,67.9942,68.0405,67.8166,67.8552,14465.0
2019-07-16 10:15:00,87.94,88.22,87.85,88.05,34302.0,67.8861,68.1023,67.8166,67.971,34302.0
2019-07-16 10:20:00,88.04,88.16,87.99,88.15,19114.0,67.9633,68.0559,67.9247,68.0482,19114.0
2019-07-16 10:25:00,88.17,88.18,88.01,88.05,16642.0,68.0637,68.0714,67.9401,67.971,16642.0
2019-07-16 10:30:00,88.06,88.24,88.05,88.14,36200.0,67.9787,68.1177,67.971,68.0405,36200.0
2019-07-16 10:35:00,88.16,88.18,87.84,87.95,17309.0,68.0559,68.0714,67.8089,67.8938,17309.0
2019-07-16 10:40:00,87.98,88.15,87.86,88.15,9931.0,67.917,68.0482,67.8244,68.0482,9931.0
2019-07-16 10:45:00,88.16,88.18,87.97,87.98,14240.0,68.0559,68.0714,67.9093,67.917,14240.0
2019-07-16 10:50:00,87.95,87.97,87.85,87.93,15987.0,67.8938,67.9093,67.8166,67.8784,15987.0
2019-07-16 10:55:00,87.94,87.98,87.83,87.88,8703.0,67.8861,67.917,67.8012,67.8398,8703.0
2019-07-16 11:00:00,87.84,87.97,87.84,87.94,11143.0,67.8089,67.9093,67.8089,67.8861,11143.0
2019-07-16 11:05:00,87.94,88.08,87.94,88.0,31792.0,67.8861,67.9942,67.8861,67.9324,31792.0
2019-07-16 11:10:00,88.0,88.15,87.99,88.06,73889.0,67.9324,68.0482,67.9247,67.9787,73889.0
2019-07-16 11:15:00,88.06,88.23,88.06,88.17,24541.0,67.9787,68.11,67.9787,68.0637,24541.0
2019-07-16 11:20:00,88.16,88.2,88.03,88.03,18639.0,68.0559,68.0868,67.9556,67.9556,18639.0
2019-07-16 11:25:00,88.04,88.15,88.0,88.11,10139.0,67.9633,68.0482,67.9324,68.0173,10139.0
2019-07-16 11:30:00,88.11,88.12,88.03,88.1,8115.0,68.0173,68.0251,67.9556,68.0096,8115.0
2019-07-16 11:35:00,88.08,88.15,88.06,88.08,6988.0,67.9942,68.0482,67.9787,67.9942,6988.0
2019-07-16 11:40:00,88.09,88.14,88.06,88.09,10173.0,68.0019,68.0405,67.9787,68.0019,10173.0
2019-07-16 11:45:00,88.12,88.21,88.1,88.12,8180.0,68.0251,68.0945,68.0096,68.0251,8180.0
2019-07-16 11:50:00,88.14,88.14,88.03,88.07,8734.0,68.0405,68.0405,67.9556,67.9865,8734.0
2019-07-16 11:55:00,88.05,88.09,87.94,87.98,11180.0,67.971,68.0019,67.8861,67.917,11180.0
2019-07-16 12:00:00,87.99,88.07,87.97,88.05,13104.0,67.9247,67.9865,67.9093,67.971,13104.0
2019-07-16 12:05:00,88.05,88.05,87.83,87.89,12250.0,67.971,67.971,67.8012,67.8475,12250.0
2019-07-16 12:10:00,87.85,87.91,87.85,87.87,6410.0,67.8166,67.863,67.8166,67.8321,6410.0
2019-07-16 12:15:00,87.87,87.88,87.65,87.67,12415.0,67.8321,67.8398,67.6622,67.6777,12415.0
2019-07-16 12:20:00,87.64,87.7,87.57,87.58,8804.0,67.6545,67.7008,67.6005,67.6082,8804.0
2019-07-16 12:25:00,87.57,87.62,87.48,87.6,14725.0,67.6005,67.6391,67.531,67.6236,14725.0
2019-07-16 12:30:00,87.62,87.66,87.57,87.66,6400.0,67.6391,67.67,67.6005,67.67,6400.0
2019-07-16 12:35:00,87.64,87.72,87.53,87.55,20705.0,67.6545,67.7163,67.5696,67.585,20705.0
2019-07-16 12:40:00,87.56,87.61,87.48,87.49,11574.0,67.5928,67.6314,67.531,67.5387,11574.0
2019-07-16 12:45:00,87.47,87.49,87.33,87.38,10424.0,67.5233,67.5387,67.4152,67.4538,10424.0
2019-07-16 12:50:00,87.38,87.38,87.07,87.09,24278.0,67.4538,67.4538,67.2145,67.2299,24278.0
2019-07-16 12:55:00,87.11,87.12,86.95,86.97,18544.0,67.2454,67.2531,67.1219,67.1373,18544.0
2019-07-16 13:00:00,86.97,87.27,86.96,87.05,24234.0,67.1373,67.3689,67.1296,67.1991,24234.0
2019-07-16 13:05:00,87.06,87.13,87.01,87.04,12386.0,67.2068,67.2608,67.1682,67.1913,12386.0
2019-07-16 13:10:00,87.05,87.07,86.89,86.92,6457.0,67.1991,67.2145,67.0756,67.0987,6457.0
2019-07-16 13:15:00,86.92,86.95,86.82,86.86,17613.0,67.0987,67.1219,67.0215,67.0524,17613.0
2019-07-16 13:20:00,86.86,86.87,86.67,86.67,13074.0,67.0524,67.0601,66.9057,66.9057,13074.0
2019-07-16 13:25:00,86.66,86.79,86.65,86.78,10703.0,66.898,66.9984,66.8903,66.9906,10703.0
2019-07-16 13:30:00,86.78,86.89,86.75,86.82,24468.0,66.9906,67.0756,66.9675,67.0215,24468.0
2019-07-16 13:35:00,86.82,86.95,86.81,86.86,21665.0,67.0215,67.1219,67.0138,67.0524,21665.0
2019-07-16 13:40:00,86.87,86.87,86.66,86.69,12791.0,67.0601,67.0601,66.898,66.9212,12791.0
2019-07-16 13:45:00,86.7,86.74,86.53,86.59,64780.0,66.9289,66.9598,66.7976,66.844,64780.0
2019-07-16 13:50:00,86.59,86.59,86.46,86.48,213373.0,66.844,66.844,66.7436,66.759,213373.0
2019-07-16 13:55:00,86.47,86.49,86.4,86.47,10940.0,66.7513,66.7668,66.6973,66.7513,10940.0
2019-07-16 14:00:00,86.47,86.47,86.35,86.36,9874.0,66.7513,66.7513,66.6587,66.6664,9874.0
2019-07-16 14:05:00,86.34,86.48,86.33,86.34,13253.0,66.651,66.759,66.6433,66.651,13253.0
2019-07-16 14:10:00,86.36,86.39,86.26,86.38,12706.0,66.6664,66.6896,66.5892,66.6819,12706.0
2019-07-16 14:15:00,86.39,86.39,86.3,86.31,8778.0,66.6896,66.6896,66.6201,66.6278,8778.0
2019-07-16 14:20:00,86.3,86.54,86.28,86.51,16745.0,66.6201,66.8054,66.6047,66.7822,16745.0
2019-07-16 14:25:00,86.46,86.59,86.37,86.58,10567.0,66.7436,66.844,66.6741,66.8362,10567.0
2019-07-16 14:30:00,86.55,86.68,86.54,86.68,11874.0,66.8131,66.9134,66.8054,66.9134,11874.0
2019-07-16 14:35:00,86.69,86.96,86.68,86.85,20895.0,66.9212,67.1296,66.9134,67.0447,20895.0
2019-07-16 14:40:00,86.83,87.03,86.81,87.03,11811.0,67.0292,67.1836,67.0138,67.1836,11811.0
2019-07-16 14:45:00,87.04,87.24,87.04,87.22,19945.0,67.1913,67.3457,67.1913,67.3303,19945.0
2019-07-16 14:50:00,87.21,87.24,87.07,87.16,13306.0,67.3226,67.3457,67.2145,67.284,13306.0
2019-07-16 14:55:00,87.17,87.18,87.02,87.1,15858.0,67.2917,67.2994,67.1759,67.2377,15858.0
2019-07-16 15:00:00,87.1,87.17,87.02,87.08,14425.0,67.2377,67.2917,67.1759,67.2222,14425.0
2019-07-16 15:05:00,87.08,87.17,87.07,87.15,8731.0,67.2222,67.2917,67.2145,67.2763,8731.0
2019-07-16 15:10:00,87.12,87.2,87.09,87.19,16892.0,67.2531,67.3149,67.2299,67.3071,16892.0
2019-07-16 15:15:00,87.2,87.22,87.1,87.14,31164.0,67.3149,67.3303,67.2377,67.2685,31164.0
2019-07-16 15:20:00,87.12,87.22,87.08,87.16,39889.0,67.2531,67.3303,67.2222,67.284,39889.0
2019-07-16 15:25:00,87.15,87.16,87.05,87.07,20068.0,67.2763,67.284,67.1991,67.2145,20068.0
2019-07-16 15:30:00,87.06,87.11,87.01,87.05,25910.0,67.2068,67.2454,67.1682,67.1991,25910.0
2019-07-16 15:35:00,87.06,87.18,87.06,87.17,34578.0,67.2068,67.2994,67.2068,67.2917,34578.0
2019-07-16 15:40:00,87.17,87.26,87.16,87.16,27165.0,67.2917,67.3612,67.284,67.284,27165.0
2019-07-16 15:45:00,87.18,87.28,87.15,87.19,30582.0,67.2994,67.3766,67.2763,67.3071,30582.0
2019-07-16 15:50:00,87.17,87.26,87.11,87.14,60174.0,67.2917,67.3612,67.2454,67.2685,60174.0
2019-07-16 15:55:00,87.17,87.18,86.95,86.96,189114.0,67.2917,67.2994,67.1219,67.1296,189114.0
2019-07-17 09:30:00,87.23,87.29,86.38,87.14,69924.0,67.338,67.3843,66.6819,67.2685,69924.0
2019-07-17 09:35:00,87.31,87.73,87.15,87.41,27225.0,67.3998,67.724,67.2763,67.477,27225.0
2019-07-17 09:40:00,87.42,87.43,87.04,87.35,12898.0,67.4847,67.4924,67.1913,67.4307,12898.0
2019-07-17 09:45:00,87.37,87.37,86.74,86.77,46326.0,67.4461,67.4461,66.9598,66.9829,46326.0
2019-07-17 09:50:00,86.86,87.13,86.86,87.0,31584.0,67.0524,67.2608,67.0524,67.1605,31584.0
2019-07-17 09:55:00,87.0,87.13,86.88,87.06,26687.0,67.1605,67.2608,67.0678,67.2068,26687.0
2019-07-17 10:00:00,87.07,87.13,86.82,87.03,19030.0,67.2145,67.2608,67.0215,67.1836,19030.0
2019-07-17 10:05:00,87.03,87.15,86.85,86.85,40266.0,67.1836,67.2763,67.0447,67.0447,40266.0
2019-07-17 10:10:00,86.85,87.01,86.85,86.92,10820.0,67.0447,67.1682,67.0447,67.0987,10820.0
2019-07-17 10:15:00,86.9,87.16,86.9,87.05,29920.0,67.0833,67.284,67.0833,67.1991,29920.0
2019-07-17 10:20:00,87.06,87.18,87.06,87.06,18337.0,67.2068,67.2994,67.2068,67.2068,18337.0
2019-07-17 10:25:00,87.06,87.06,86.84,86.94,13984.0,67.2068,67.2068,67.037,67.1142,13984.0
2019-07-17 10:30:00,86.84,86.97,86.57,86.72,41221.0,67.037,67.1373,66.8285,66.9443,41221.0
2019-07-17 10:35:00,86.73,86.81,86.57,86.58,73655.0,66.952,67.0138,66.8285,66.8362,73655.0
2019-07-17 10:40:00,86.59,86.61,86.25,86.34,68235.0,66.844,66.8594,66.5815,66.651,68235.0
2019-07-17 10:45:00,86.38,86.47,86.3,86.33,56855.0,66.6819,66.7513,66.6201,66.6433,56855.0
2019-07-17 10:50:00,86.33,86.41,86.19,86.23,24725.0,66.6433,66.705,66.5352,66.5661,24725.0
2019-07-17 10:55:00,86.31,86.35,86.26,86.31,31259.0,66.6278,66.6587,66.5892,66.6278,31259.0
2019-07-17 11:00:00,86.29,86.34,86.23,86.27,48734.0,66.6124,66.651,66.5661,66.5969,48734.0
2019-07-17 11:05:00,86.29,86.31,86.13,86.16,44213.0,66.6124,66.6278,66.4889,66.512,44213.0
2019-07-17 11:10:00,86.2,86.22,86.05,86.08,44769.0,66.5429,66.5583,66.4271,66.4503,44769.0
2019-07-17 11:15:00,86.09,86.18,86.06,86.09,57446.0,66.458,66.5275,66.4348,66.458,57446.0
2019-07-17 11:20:00,86.09,86.15,85.97,86.1,40705.0,66.458,66.5043,66.3653,66.4657,40705.0
2019-07-17 11:25:00,86.1,86.21,86.06,86.09,46829.0,66.4657,66.5506,66.4348,66.458,46829.0
2019-07-17 11:30:00,86.1,86.15,86.05,86.05,23627.0,66.4657,66.5043,66.4271,66.4271,23627.0
2019-07-17 11:35:00,86.07,86.28,86.07,86.27,67576.0,66.4425,66.6047,66.4425,66.5969,67576.0
2019-07-17 11:40:00,86.27,86.59,86.18,86.41,40346.0,66.5969,66.844,66.5275,66.705,40346.0
2019-07-17 11:45:00,86.4,86.48,86.36,86.43,28916.0,66.6973,66.759,66.6664,66.7205,28916.0
2019-07-17 11:50:00,86.41,86.46,86.36,86.36,23672.0,66.705,66.7436,66.6664,66.6664,23672.0
2019-07-17 11:55:00,86.33,86.43,86.3,86.34,22142.0,66.6433,66.7205,66.6201,66.651,22142.0
2019-07-17 12:00:00,86.34,86.35,85.95,86.01,17350.0,66.651,66.6587,66.3499,66.3962,17350.0
2019-07-17 12:05:00,86.0,86.13,85.96,86.13,7845.0,66.3885,66.4889,66.3576,66.4889,7845.0
2019-07-17 12:10:00,86.13,86.15,86.04,86.1,11239.0,66.4889,66.5043,66.4194,66.4657,11239.0
2019-07-17 12:15:00,86.1,86.2,86.04,86.08,25965.0,66.4657,66.5429,66.4194,66.4503,25965.0
2019-07-17 12:20:00,86.09,86.09,85.95,85.97,10181.0,66.458,66.458,66.3499,66.3653,10181.0
2019-07-17 12:25:00,85.99,86.02,85.94,86.0,10545.0,66.3808,66.4039,66.3422,66.3885,10545.0
2019-07-17 12:30:00,85.99,86.05,85.96,85.99,15448.0,66.3808,66.4271,66.3576,66.3808,15448.0
2019-07-17 12:35:00,85.99,86.05,85.96,85.99,14757.0,66.3808,66.4271,66.3576,66.3808,14757.0
2019-07-17 12:40:00,85.98,86.01,85.94,85.98,13340.0,66.3731,66.3962,66.3422,66.3731,13340.0
2019-07-17 12:45:00,85.99,86.08,85.96,86.07,15799.0,66.3808,66.4503,66.3576,66.4425,15799.0
2019-07-17 12:50:00,86.06,86.1,86.02,86.05,15242.0,66.4348,66.4657,66.4039,66.4271,15242.0
2019-07-17 12:55:00,86.05,86.07,86.0,86.0,10393.0,66.4271,66.4425,66.3885,66.3885,10393.0
2019-07-17 13:00:00,85.97,86.01,85.83,85.86,9391.0,66.3653,66.3962,66.2573,66.2804,9391.0
2019-07-17 13:05:00,85.86,85.91,85.83,85.89,7508.0,66.2804,66.319,66.2573,66.3036,7508.0
2019-07-17 13:10:00,85.88,85.88,85.75,85.76,13578.0,66.2959,66.2959,66.1955,66.2032,13578.0
2019-07-17 13:15:00,85.76,85.8,85.66,85.66,14548.0,66.2032,66.2341,66.126,66.126,14548.0
2019-07-17 13:20:00,85.65,85.65,85.51,85.61,33302.0,66.1183,66.1183,66.0102,66.0874,33302.0
2019-07-17 13:25:00,85.59,85.67,85.47,85.48,41255.0,66.072,66.1338,65.9794,65.9871,41255.0
2019-07-17 13:30:00,85.49,85.51,85.3,85.3,44017.0,65.9948,66.0102,65.8481,65.8481,44017.0
2019-07-17 13:35:00,85.3,85.38,85.22,85.25,36136.0,65.8481,65.9099,65.7864,65.8095,36136.0
2019-07-17 13:40:00,85.26,85.34,85.21,85.31,29732.0,65.8173,65.879,65.7787,65.8559,29732.0
2019-07-17 13:45:00,85.32,85.45,85.29,85.39,35587.0,65.8636,65.9639,65.8404,65.9176,35587.0
2019-07-17 13:50:00,85.4,85.4,85.24,85.31,28524.0,65.9253,65.9253,65.8018,65.8559,28524.0
2019-07-17 13:55:00,85.32,85.43,85.31,85.42,21279.0,65.8636,65.9485,65.8559,65.9408,21279.0
2019-07-17 14:00:00,85.43,85.47,85.35,85.45,25022.0,65.9485,65.9794,65.8867,65.9639,25022.0
2019-07-17 14:05:00,85.45,85.51,85.37,85.41,25534.0,65.9639,66.0102,65.9022,65.9331,25534.0
2019-07-17 14:10:00,85.41,85.44,85.27,85.3,29347.0,65.9331,65.9562,65.825,65.8481,29347.0
2019-07-17 14:15:00,85.3,85.32,85.27,85.28,15504.0,65.8481,65.8636,65.825,65.8327,15504.0
2019-07-17 14:20:00,85.29,85.37,85.29,85.29,23019.0,65.8404,65.9022,65.8404,65.8404,23019.0
2019-07-17 14:25:00,85.28,85.3,85.18,85.24,19445.0,65.8327,65.8481,65.7555,65.8018,19445.0
2019-07-17 14:30:00,85.23,85.3,85.2,85.23,16915.0,65.7941,65.8481,65.7709,65.7941,16915.0
2019-07-17 14:35:00,85.23,85.33,85.22,85.33,9280.0,65.7941,65.8713,65.7864,65.8713,9280.0
2019-07-17 14:40:00,85.33,85.39,85.27,85.33,34569.0,65.8713,65.9176,65.825,65.8713,34569.0
2019-07-17 14:45:00,85.31,85.57,85.3,85.55,106742.0,65.8559,66.0566,65.8481,66.0411,106742.0
2019-07-17 14:50:00,85.56,85.62,85.41,85.41,17676.0,66.0488,66.0952,65.9331,65.9331,17676.0
2019-07-17 14:55:00,85.43,85.58,85.41,85.55,80457.0,65.9485,66.0643,65.9331,66.0411,80457.0
2019-07-17 15:00:00,85.54,85.59,85.36,85.43,17336.0,66.0334,66.072,65.8945,65.9485,17336.0
2019-07-17 15:05:00,85.42,85.53,85.39,85.52,24140.0,65.9408,66.0257,65.9176,66.018,24140.0
2019-07-17 15:10:00,85.52,85.61,85.51,85.59,15992.0,66.018,66.0874,66.0102,66.072,15992.0
2019-07-17 15:15:00,85.59,85.61,85.49,85.54,24639.0,66.072,66.0874,65.9948,66.0334,24639.0
2019-07-17 15:20:00,85.53,85.55,85.36,85.41,20959.0,66.0257,66.0411,65.8945,65.9331,20959.0
2019-07-17 15:25:00,85.41,85.44,85.29,85.37,31356.0,65.9331,65.9562,65.8404,65.9022,31356.0
2019-07-17 15:30:00,85.35,85.44,85.32,85.33,36690.0,65.8867,65.9562,65.8636,65.8713,36690.0
2019-07-17 15:35:00,85.33,85.39,85.23,85.39,23558.0,65.8713,65.9176,65.7941,65.9176,23558.0
2019-07-17 15:40:00,85.4,85.43,85.34,85.38,38809.0,65.9253,65.9485,65.879,65.9099,38809.0
2019-07-17 15:45:00,85.39,85.43,85.33,85.4,62172.0,65.9176,65.9485,65.8713,65.9253,62172.0
2019-07-17 15:50:00,85.39,85.43,85.32,85.32,154202.0,65.9176,65.9485,65.8636,65.8636,154202.0
2019-07-17 15:55:00,85.32,85.36,85.11,85.16,205619.0,65.8636,65.8945,65.7015,65.7401,205619.0
2019-07-18 09:30:00,84.95,85.05,84.61,84.69,65505.0,65.578,65.6551,65.3155,65.3772,65505.0
2019-07-18 09:35:00,84.74,84.9,84.53,84.77,58948.0,65.4158,65.5394,65.2537,65.439,58948.0
2019-07-18 09:40:00,84.76,85.06,84.67,84.84,48081.0,65.4313,65.6629,65.3618,65.493,48081.0
2019-07-18 09:45:00,84.81,84.95,84.52,84.69,25756.0,65.4699,65.578,65.246,65.3772,25756.0
2019-07-18 09:50:00,84.73,84.83,84.67,84.74,13343.0,65.4081,65.4853,65.3618,65.4158,13343.0
2019-07-18 09:55:00,84.72,84.81,84.59,84.73,20494.0,65.4004,65.4699,65.3,65.4081,20494.0
2019-07-18 10:00:00,84.76,84.85,84.67,84.85,66953.0,65.4313,65.5008,65.3618,65.5008,66953.0
2019-07-18 10:05:00,84.85,85.03,84.79,85.0,65666.0,65.5008,65.6397,65.4544,65.6165,65666.0
2019-07-18 10:10:00,85.0,85.2,84.97,85.05,60337.0,65.6165,65.7709,65.5934,65.6551,60337.0
2019-07-18 10:15:00,85.06,85.14,85.01,85.08,20677.0,65.6629,65.7246,65.6243,65.6783,20677.0
2019-07-18 10:20:00,85.08,85.12,85.03,85.12,21764.0,65.6783,65.7092,65.6397,65.7092,21764.0
2019-07-18 10:25:00,85.12,85.17,84.99,85.15,22783.0,65.7092,65.7478,65.6088,65.7323,22783.0
2019-07-18 10:30:00,85.15,85.47,85.13,85.35,40517.0,65.7323,65.9794,65.7169,65.8867,40517.0
2019-07-18 10:35:00,85.3,85.3,85.11,85.11,21701.0,65.8481,65.8481,65.7015,65.7015,21701.0
2019-07-18 10:40:00,85.05,85.2,84.97,85.0,17524.0,65.6551,65.7709,65.5934,65.6165,17524.0
2019-07-18 10:45:00,84.97,85.04,84.94,85.0,11401.0,65.5934,65.6474,65.5702,65.6165,11401.0
2019-07-18 10:50:00,85.0,85.04,84.9,85.04,9202.0,65.6165,65.6474,65.5394,65.6474,9202.0
2019-07-18 10:55:00,85.05,85.22,85.01,85.18,53411.0,65.6551,65.7864,65.6243,65.7555,53411.0
2019-07-18 11:00:00,85.2,85.2,84.94,84.98,26237.0,65.7709,65.7709,65.5702,65.6011,26237.0
2019-07-18 11:05:00,85.01,85.07,84.91,85.07,23367.0,65.6243,65.6706,65.5471,65.6706,23367.0
2019-07-18 11:10:00,85.05,85.08,84.96,85.01,25041.0,65.6551,65.6783,65.5857,65.6243,25041.0
2019-07-18 11:15:00,84.99,85.01,84.85,84.85,13802.0,65.6088,65.6243,65.5008,65.5008,13802.0
2019-07-18 11:20:00,84.83,84.85,84.6,84.73,22342.0,65.4853,65.5008,65.3078,65.4081,22342.0
2019-07-18 11:25:00,84.73,84.93,84.7,84.9,11318.0,65.4081,65.5625,65.385,65.5394,11318.0
2019-07-18 11:30:00,84.93,85.03,84.87,85.03,17682.0,65.5625,65.6397,65.5162,65.6397,17682.0
2019-07-18 11:35:00,85.05,85.1,84.82,84.88,25850.0,65.6551,65.6937,65.4776,65.5239,25850.0
2019-07-18 11:40:00,84.87,84.87,84.73,84.77,8137.0,65.5162,65.5162,65.4081,65.439,8137.0
2019-07-18 11:45:00,84.77,84.79,84.54,84.62,15402.0,65.439,65.4544,65.2614,65.3232,15402.0
2019-07-18 11:50:00,84.63,84.77,84.53,84.65,18654.0,65.3309,65.439,65.2537,65.3464,18654.0
2019-07-18 11:55:00,84.64,84.82,84.6,84.78,12453.0,65.3386,65.4776,65.3078,65.4467,12453.0
2019-07-18 12:00:00,84.76,85.0,84.74,84.99,15190.0,65.4313,65.6165,65.4158,65.6088,15190.0
2019-07-18 12:05:00,85.03,85.07,84.91,85.0,14505.0,65.6397,65.6706,65.5471,65.6165,14505.0
2019-07-18 12:10:00,84.98,85.09,84.95,84.97,18796.0,65.6011,65.686,65.578,65.5934,18796.0
2019-07-18 12:15:00,85.0,85.06,84.95,85.05,8423.0,65.6165,65.6629,65.578,65.6551,8423.0
2019-07-18 12:20:00,85.06,85.17,85.06,85.08,33760.0,65.6629,65.7478,65.6629,65.6783,33760.0
2019-07-18 12:25:00,85.09,85.11,85.03,85.07,36951.0,65.686,65.7015,65.6397,65.6706,36951.0
2019-07-18 12:30:00,85.07,85.12,85.06,85.08,34251.0,65.6706,65.7092,65.6629,65.6783,34251.0
2019-07-18 12:35:00,85.08,85.11,85.02,85.11,26367.0,65.6783,65.7015,65.632,65.7015,26367.0
2019-07-18 12:40:00,85.11,85.17,85.02,85.11,51114.0,65.7015,65.7478,65.632,65.7015,51114.0
2019-07-18 12:45:00,85.11,85.18,85.07,85.12,15356.0,65.7015,65.7555,65.6706,65.7092,15356.0
2019-07-18 12:50:00,85.11,85.11,85.05,85.05,9985.0,65.7015,65.7015,65.6551,65.6551,9985.0
2019-07-18 12:55:00,85.05,85.07,84.92,84.97,14630.0,65.6551,65.6706,65.5548,65.5934,14630.0
2019-07-18 13:00:00,84.94,84.95,84.74,84.8,10399.0,65.5702,65.578,65.4158,65.4622,10399.0
2019-07-18 13:05:00,84.79,84.92,84.78,84.87,15030.0,65.4544,65.5548,65.4467,65.5162,15030.0
2019-07-18 13:10:00,84.86,84.91,84.8,84.88,14811.0,65.5085,65.5471,65.4622,65.5239,14811.0
2019-07-18 13:15:00,84.9,85.03,84.86,85.01,24120.0,65.5394,65.6397,65.5085,65.6243,24120.0
2019-07-18 13:20:00,85.01,85.01,84.92,84.92,24178.0,65.6243,65.6243,65.5548,65.5548,24178.0
2019-07-18 13:25:00,84.94,85.0,84.93,85.0,10465.0,65.5702,65.6165,65.5625,65.6165,10465.0
2019-07-18 13:30:00,85.0,85.01,84.95,84.98,24635.0,65.6165,65.6243,65.578,65.6011,24635.0
2019-07-18 13:35:00,85.0,85.03,84.98,84.99,19147.0,65.6165,65.6397,65.6011,65.6088,19147.0
2019-07-18 13:40:00,84.98,85.02,84.94,85.01,29617.0,65.6011,65.632,65.5702,65.6243,29617.0
2019-07-18 13:45:00,85.0,85.11,85.0,85.04,19733.0,65.6165,65.7015,65.6165,65.6474,19733.0
2019-07-18 13:50:00,85.05,85.05,84.96,85.0,17582.0,65.6551,65.6551,65.5857,65.6165,17582.0
2019-07-18 13:55:00,85.01,85.1,85.0,85.09,14050.0,65.6243,65.6937,65.6165,65.686,14050.0
2019-07-18 14:00:00,85.08,85.11,85.07,85.1,18397.0,65.6783,65.7015,65.6706,65.6937,18397.0
2019-07-18 14:05:00,85.1,85.11,85.01,85.08,23941.0,65.6937,65.7015,65.6243,65.6783,23941.0
2019-07-18 14:10:00,85.09,85.1,85.02,85.05,16661.0,65.686,65.6937,65.632,65.6551,16661.0
2019-07-18 14:15:00,85.06,85.11,84.98,85.06,22420.0,65.6629,65.7015,65.6011,65.6629,22420.0
2019-07-18 14:20:00,85.05,85.11,84.99,85.11,24419.0,65.6551,65.7015,65.6088,65.7015,24419.0
2019-07-18 14:25:00,85.09,85.21,85.05,85.18,22947.0,65.686,65.7787,65.6551,65.7555,22947.0
2019-07-18 14:30:00,85.18,85.21,85.09,85.13,69928.0,65.7555,65.7787,65.686,65.7169,69928.0
2019-07-18 14:35:00,85.14,85.16,85.04,85.11,84759.0,65.7246,65.7401,65.6474,65.7015,84759.0
2019-07-18 14:40:00,85.11,85.11,85.0,85.11,12899.0,65.7015,65.7015,65.6165,65.7015,12899.0
2019-07-18 14:45:00,85.12,85.12,85.04,85.05,15052.0,65.7092,65.7092,65.6474,65.6551,15052.0
2019-07-18 14:50:00,85.05,85.06,84.96,84.97,12116.0,65.6551,65.6629,65.5857,65.5934,12116.0
2019-07-18 14:55:00,84.97,85.03,84.95,84.97,15192.0,65.5934,65.6397,65.578,65.5934,15192.0
2019-07-18 15:00:00,84.96,85.07,84.95,85.06,44304.0,65.5857,65.6706,65.578,65.6629,44304.0
2019-07-18 15:05:00,85.06,85.19,85.05,85.11,17707.0,65.6629,65.7632,65.6551,65.7015,17707.0
2019-07-18 15:10:00,85.1,85.25,85.1,85.24,13979.0,65.6937,65.8095,65.6937,65.8018,13979.0
2019-07-18 15:15:00,85.25,85.48,85.24,85.48,36239.0,65.8095,65.9871,65.8018,65.9871,36239.0
2019-07-18 15:20:00,85.48,85.51,85.32,85.36,47249.0,65.9871,66.0102,65.8636,65.8945,47249.0
2019-07-18 15:25:00,85.37,85.48,85.28,85.42,34426.0,65.9022,65.9871,65.8327,65.9408,34426.0
2019-07-18 15:30:00,85.42,85.42,85.27,85.34,54244.0,65.9408,65.9408,65.825,65.879,54244.0
2019-07-18 15:35:00,85.34,85.43,85.31,85.39,41945.0,65.879,65.9485,65.8559,65.9176,41945.0
2019-07-18 15:40:00,85.39,85.45,85.31,85.33,36055.0,65.9176,65.9639,65.8559,65.8713,36055.0
2019-07-18 15:45:00,85.33,85.43,85.28,85.34,39738.0,65.8713,65.9485,65.8327,65.879,39738.0
2019-07-18 15:50:00,85.34,85.44,85.33,85.42,64324.0,65.879,65.9562,65.8713,65.9408,64324.0
2019-07-18 15:55:00,85.43,85.56,85.31,85.45,147510.0,65.9485,66.0488,65.8559,65.9639,147510.0
2019-07-19 09:30:00,85.72,86.08,85.09,85.2,103433.0,66.1724,66.4503,65.686,65.7709,103433.0
2019-07-19 09:35:00,85.23,85.25,84.9,85.14,14872.0,65.7941,65.8095,65.5394,65.7246,14872.0
2019-07-19 09:40:00,85.12,85.71,85.11,85.67,18418.0,65.7092,66.1646,65.7015,66.1338,18418.0
2019-07-19 09:45:00,85.68,85.69,85.46,85.62,26985.0,66.1415,66.1492,65.9717,66.0952,26985.0
2019-07-19 09:50:00,85.6,85.67,85.33,85.5,14271.0,66.0797,66.1338,65.8713,66.0025,14271.0
2019-07-19 09:55:00,85.49,85.8,85.43,85.8,14496.0,65.9948,66.2341,65.9485,66.2341,14496.0
2019-07-19 10:00:00,85.81,85.81,85.54,85.55,9144.0,66.2418,66.2418,66.0334,66.0411,9144.0
2019-07-19 10:05:00,85.57,85.74,85.56,85.72,11694.0,66.0566,66.1878,66.0488,66.1724,11694.0
2019-07-19 10:10:00,85.72,85.88,85.72,85.83,14073.0,66.1724,66.2959,66.1724,66.2573,14073.0
2019-07-19 10:15:00,85.87,86.05,85.86,86.04,8055.0,66.2882,66.4271,66.2804,66.4194,8055.0
2019-07-19 10:20:00,86.06,86.15,86.0,86.11,19954.0,66.4348,66.5043,66.3885,66.4734,19954.0
2019-07-19 10:25:00,86.09,86.15,86.0,86.09,12758.0,66.458,66.5043,66.3885,66.458,12758.0
2019-07-19 10:30:00,86.09,86.33,86.07,86.33,30209.0,66.458,66.6433,66.4425,66.6433,30209.0
2019-07-19 10:35:00,86.28,86.77,86.19,86.7,26918.0,66.6047,66.9829,66.5352,66.9289,26918.0
2019-07-19 10:40:00,86.68,86.7,86.59,86.6,10609.0,66.9134,66.9289,66.844,66.8517,10609.0
2019-07-19 10:45:00,86.61,86.63,86.53,86.55,24713.0,66.8594,66.8748,66.7976,66.8131,24713.0
2019-07-19 10:50:00,86.55,86.63,86.52,86.52,22999.0,66.8131,66.8748,66.7899,66.7899,22999.0
2019-07-19 10:55:00,86.51,86.72,86.49,86.66,15533.0,66.7822,66.9443,66.7668,66.898,15533.0
2019-07-19 11:00:00,86.62,86.7,86.59,86.67,8121.0,66.8671,66.9289,66.844,66.9057,8121.0
2019-07-19 11:05:00,86.67,86.87,86.62,86.81,14012.0,66.9057,67.0601,66.8671,67.0138,14012.0
2019-07-19 11:10:00,86.79,86.84,86.7,86.73,15499.0,66.9984,67.037,66.9289,66.952,15499.0
2019-07-19 11:15:00,86.68,86.78,86.66,86.7,14136.0,66.9134,66.9906,66.898,66.9289,14136.0
2019-07-19 11:20:00,86.71,86.72,86.53,86.56,11093.0,66.9366,66.9443,66.7976,66.8208,11093.0
2019-07-19 11:25:00,86.56,86.65,86.51,86.52,21646.0,66.8208,66.8903,66.7822,66.7899,21646.0
2019-07-19 11:30:00,86.51,86.58,86.49,86.53,28860.0,66.7822,66.8362,66.7668,66.7976,28860.0
2019-07-19 11:35:00,86.54,86.56,86.4,86.4,16644.0,66.8054,66.8208,66.6973,66.6973,16644.0
2019-07-19 11:40:00,86.4,86.67,86.3,86.67,12281.0,66.6973,66.9057,66.6201,66.9057,12281.0
2019-07-19 11:45:00,86.66,86.75,86.59,86.73,13536.0,66.898,66.9675,66.844,66.952,13536.0
2019-07-19 11:50:00,86.79,86.89,86.77,86.78,34361.0,66.9984,67.0756,66.9829,66.9906,34361.0
2019-07-19 11:55:00,86.77,86.94,86.76,86.8,9971.0,66.9829,67.1142,66.9752,67.0061,9971.0
2019-07-19 12:00:00,86.82,86.92,86.82,86.88,6769.0,67.0215,67.0987,67.0215,67.0678,6769.0
2019-07-19 12:05:00,86.9,86.91,86.67,86.69,5784.0,67.0833,67.091,66.9057,66.9212,5784.0
2019-07-19 12:10:00,86.7,86.84,86.67,86.84,5980.0,66.9289,67.037,66.9057,67.037,5980.0
2019-07-19 12:15:00,86.81,86.98,86.79,86.95,8298.0,67.0138,67.145,66.9984,67.1219,8298.0
2019-07-19 12:20:00,86.95,86.97,86.73,86.73,8337.0,67.1219,67.1373,66.952,66.952,8337.0
2019-07-19 12:25:00,86.73,86.8,86.71,86.78,8925.0,66.952,67.0061,66.9366,66.9906,8925.0
2019-07-19 12:30:00,86.79,86.81,86.68,86.72,18074.0,66.9984,67.0138,66.9134,66.9443,18074.0
2019-07-19 12:35:00,86.72,86.8,86.68,86.78,9501.0,66.9443,67.0061,66.9134,66.9906,9501.0
2019-07-19 12:40:00,86.79,86.8,86.67,86.74,8242.0,66.9984,67.0061,66.9057,66.9598,8242.0
2019-07-19 12:45:00,86.7,86.83,86.54,86.55,16897.0,66.9289,67.0292,66.8054,66.8131,16897.0
2019-07-19 12:50:00,86.55,86.59,86.45,86.49,15182.0,66.8131,66.844,66.7359,66.7668,15182.0
2019-07-19 12:55:00,86.49,86.5,86.36,86.37,12135.0,66.7668,66.7745,66.6664,66.6741,12135.0
2019-07-19 13:00:00,86.39,86.43,86.36,86.38,4936.0,66.6896,66.7205,66.6664,66.6819,4936.0
2019-07-19 13:05:00,86.38,86.41,86.28,86.37,10636.0,66.6819,66.705,66.6047,66.6741,10636.0
2019-07-19 13:10:00,86.36,86.37,86.31,86.36,3510.0,66.6664,66.6741,66.6278,66.6664,3510.0
2019-07-19 13:15:00,86.36,86.48,86.36,86.39,6721.0,66.6664,66.759,66.6664,66.6896,6721.0
2019-07-19 13:20:00,86.37,86.55,86.36,86.55,6249.0,66.6741,66.8131,66.6664,66.8131,6249.0
2019-07-19 13:25:00,86.54,86.66,86.53,86.63,6757.0,66.8054,66.898,66.7976,66.8748,6757.0
2019-07-19 13:30:00,86.62,86.63,86.42,86.43,12908.0,66.8671,66.8748,66.7127,66.7205,12908.0
2019-07-19 13:35:00,86.43,86.49,86.42,86.48,8893.0,66.7205,66.7668,66.7127,66.759,8893.0
2019-07-19 13:40:00,86.5,86.59,86.45,86.59,8370.0,66.7745,66.844,66.7359,66.844,8370.0
2019-07-19 13:45:00,86.58,86.61,86.53,86.53,7538.0,66.8362,66.8594,66.7976,66.7976,7538.0
2019-07-19 13:50:00,86.54,86.8,86.54,86.74,8149.0,66.8054,67.0061,66.8054,66.9598,8149.0
2019-07-19 13:55:00,86.73,86.88,86.72,86.88,11445.0,66.952,67.0678,66.9443,67.0678,11445.0
2019-07-19 14:00:00,86.87,86.93,86.76,86.8,27364.0,67.0601,67.1064,66.9752,67.0061,27364.0
2019-07-19 14:05:00,86.78,86.81,86.67,86.67,8935.0,66.9906,67.0138,66.9057,66.9057,8935.0
2019-07-19 14:10:00,86.66,86.83,86.58,86.83,10007.0,66.898,67.0292,66.8362,67.0292,10007.0
2019-07-19 14:15:00,86.83,86.9,86.81,86.88,26007.0,67.0292,67.0833,67.0138,67.0678,26007.0
2019-07-19 14:20:00,86.85,87.05,86.83,86.88,38692.0,67.0447,67.1991,67.0292,67.0678,38692.0
2019-07-19 14:25:00,86.88,86.93,86.74,86.76,9399.0,67.0678,67.1064,66.9598,66.9752,9399.0
2019-07-19 14:30:00,86.76,86.77,86.67,86.7,26562.0,66.9752,66.9829,66.9057,66.9289,26562.0
2019-07-19 14:35:00,86.7,86.78,86.66,86.78,7292.0,66.9289,66.9906,66.898,66.9906,7292.0
2019-07-19 14:40:00,86.78,86.93,86.77,86.93,12770.0,66.9906,67.1064,66.9829,67.1064,12770.0
2019-07-19 14:45:00,86.92,87.08,86.9,87.05,16450.0,67.0987,67.2222,67.0833,67.1991,16450.0
2019-07-19 14:50:00,87.09,87.16,87.04,87.13,9713.0,67.2299,67.284,67.1913,67.2608,9713.0
2019-07-19 14:55:00,87.16,87.38,87.16,87.31,15399.0,67.284,67.4538,67.284,67.3998,15399.0
2019-07-19 15:00:00,87.31,87.32,87.1,87.17,16365.0,67.3998,67.4075,67.2377,67.2917,16365.0
2019-07-19 15:05:00,87.16,87.23,87.13,87.2,10820.0,67.284,67.338,67.2608,67.3149,10820.0
2019-07-19 15:10:00,87.22,87.25,87.15,87.19,11976.0,67.3303,67.3535,67.2763,67.3071,11976.0
2019-07-19 15:15:00,87.19,87.2,87.09,87.15,20919.0,67.3071,67.3149,67.2299,67.2763,20919.0
2019-07-19 15:20:00,87.13,87.16,87.02,87.14,27249.0,67.2608,67.284,67.1759,67.2685,27249.0
2019-07-19 15:25:00,87.12,87.19,87.1,87.12,35793.0,67.2531,67.3071,67.2377,67.2531,35793.0
2019-07-19 15:30:00,87.12,87.25,87.05,87.22,45689.0,67.2531,67.3535,67.1991,67.3303,45689.0
2019-07-19 15:35:00,87.23,87.26,87.14,87.22,35185.0,67.338,67.3612,67.2685,67.3303,35185.0
2019-07-19 15:40:00,87.2,87.4,87.19,87.27,40826.0,67.3149,67.4693,67.3071,67.3689,40826.0
2019-07-19 15:45:00,87.27,87.27,87.1,87.15,49661.0,67.3689,67.3689,67.2377,67.2763,49661.0
2019-07-19 15:50:00,87.16,87.31,87.14,87.3,79934.0,67.284,67.3998,67.2685,67.3921,79934.0
2019-07-19 15:55:00,87.3,87.31,87.04,87.04,188556.0,67.3921,67.3998,67.1913,67.1913,188556.0
2019-07-22 09:30:00,87.37,87.91,87.05,87.9,41856.0,67.4461,67.863,67.1991,67.8552,41856.0
2019-07-22 09:35:00,87.9,88.42,87.9,88.27,48920.0,67.8552,68.2567,67.8552,68.1409,48920.0
2019-07-22 09:40:00,88.22,88.58,88.22,88.33,21510.0,68.1023,68.3802,68.1023,68.1872,21510.0
2019-07-22 09:45:00,88.38,88.72,88.38,88.67,30113.0,68.2258,68.4882,68.2258,68.4496,30113.0
2019-07-22 09:50:00,88.69,88.77,88.52,88.57,25582.0,68.4651,68.5268,68.3338,68.3724,25582.0
2019-07-22 09:55:00,88.56,88.56,88.15,88.26,30656.0,68.3647,68.3647,68.0482,68.1331,30656.0
2019-07-22 10:00:00,88.26,88.32,87.9,88.07,16121.0,68.1331,68.1795,67.8552,67.9865,16121.0
2019-07-22 10:05:00,88.08,88.14,87.84,88.13,25827.0,67.9942,68.0405,67.8089,68.0328,25827.0
2019-07-22 10:10:00,88.11,88.11,87.8,87.8,46159.0,68.0173,68.0173,67.778,67.778,46159.0
2019-07-22 10:15:00,87.83,87.97,87.79,87.88,18615.0,67.8012,67.9093,67.7703,67.8398,18615.0
2019-07-22 10:20:00,87.94,88.06,87.84,87.95,17016.0,67.8861,67.9787,67.8089,67.8938,17016.0
2019-07-22 10:25:00,87.97,88.02,87.54,87.77,47338.0,67.9093,67.9479,67.5773,67.7549,47338.0
2019-07-22 10:30:00,87.78,87.78,87.31,87.35,62031.0,67.7626,67.7626,67.3998,67.4307,62031.0
2019-07-22 10:35:00,87.32,87.79,87.29,87.77,23350.0,67.4075,67.7703,67.3843,67.7549,23350.0
2019-07-22 10:40:00,87.75,87.78,87.61,87.61,33693.0,67.7394,67.7626,67.6314,67.6314,33693.0
2019-07-22 10:45:00,87.65,87.65,87.41,87.46,35557.0,67.6622,67.6622,67.477,67.5156,35557.0
2019-07-22 10:50:00,87.48,87.54,87.36,87.41,14583.0,67.531,67.5773,67.4384,67.477,14583.0
2019-07-22 10:55:00,87.41,87.41,87.26,87.32,15313.0,67.477,67.477,67.3612,67.4075,15313.0
2019-07-22 11:00:00,87.26,87.26,87.05,87.13,24893.0,67.3612,67.3612,67.1991,67.2608,24893.0
2019-07-22 11:05:00,87.14,87.14,86.98,86.99,14978.0,67.2685,67.2685,67.145,67.1527,14978.0
2019-07-22 11:10:00,86.99,87.06,86.94,87.04,9023.0,67.1527,67.2068,67.1142,67.1913,9023.0
2019-07-22 11:15:00,87.02,87.3,86.97,87.3,12421.0,67.1759,67.3921,67.1373,67.3921,12421.0
2019-07-22 11:20:00,87.34,87.55,87.29,87.51,12709.0,67.4229,67.585,67.3843,67.5542,12709.0
2019-07-22 11:25:00,87.51,87.63,87.44,87.44,9373.0,67.5542,67.6468,67.5001,67.5001,9373.0
2019-07-22 11:30:00,87.44,87.59,87.34,87.59,11513.0,67.5001,67.6159,67.4229,67.6159,11513.0
2019-07-22 11:35:00,87.61,87.71,87.55,87.55,21945.0,67.6314,67.7086,67.585,67.585,21945.0
2019-07-22 11:40:00,87.57,87.63,87.4,87.42,10395.0,67.6005,67.6468,67.4693,67.4847,10395.0
2019-07-22 11:45:00,87.46,87.46,87.27,87.29,6432.0,67.5156,67.5156,67.3689,67.3843,6432.0
2019-07-22 11:50:00,87.29,87.45,87.24,87.45,6799.0,67.3843,67.5078,67.3457,67.5078,6799.0
2019-07-22 11:55:00,87.47,87.5,87.4,87.45,3748.0,67.5233,67.5464,67.4693,67.5078,3748.0
2019-07-22 12:00:00,87.46,87.54,87.39,87.39,14552.0,67.5156,67.5773,67.4615,67.4615,14552.0
2019-07-22 12:05:00,87.4,87.41,87.17,87.17,5837.0,67.4693,67.477,67.2917,67.2917,5837.0
2019-07-22 12:10:00,87.19,87.2,87.06,87.14,14018.0,67.3071,67.3149,67.2068,67.2685,14018.0
2019-07-22 12:15:00,87.16,87.19,87.07,87.13,11266.0,67.284,67.3071,67.2145,67.2608,11266.0
2019-07-22 12:20:00,87.12,87.19,87.07,87.17,11853.0,67.2531,67.3071,67.2145,67.2917,11853.0
2019-07-22 12:25:00,87.18,87.21,86.96,86.97,33956.0,67.2994,67.3226,67.1296,67.1373,33956.0
2019-07-22 12:30:00,86.98,87.02,86.92,86.96,5938.0,67.145,67.1759,67.0987,67.1296,5938.0
2019-07-22 12:35:00,86.95,87.03,86.93,86.96,4885.0,67.1219,67.1836,67.1064,67.1296,4885.0
2019-07-22 12:40:00,86.96,87.0,86.9,86.97,7788.0,67.1296,67.1605,67.0833,67.1373,7788.0
2019-07-22 12:45:00,87.0,87.06,86.99,87.02,12701.0,67.1605,67.2068,67.1527,67.1759,12701.0
2019-07-22 12:50:00,87.01,87.1,86.95,87.03,12738.0,67.1682,67.2377,67.1219,67.1836,12738.0
2019-07-22 12:55:00,87.05,87.17,87.01,87.16,14804.0,67.1991,67.2917,67.1682,67.284,14804.0
2019-07-22 13:00:00,87.17,87.22,87.07,87.1,18329.0,67.2917,67.3303,67.2145,67.2377,18329.0
2019-07-22 13:05:00,87.11,87.2,87.09,87.17,18831.0,67.2454,67.3149,67.2299,67.2917,18831.0
2019-07-22 13:10:00,87.12,87.14,87.06,87.09,6254.0,67.2531,67.2685,67.2068,67.2299,6254.0
2019-07-22 13:15:00,87.11,87.12,87.05,87.09,12221.0,67.2454,67.2531,67.1991,67.2299,12221.0
2019-07-22 13:20:00,87.12,87.14,87.05,87.06,9979.0,67.2531,67.2685,67.1991,67.2068,9979.0
2019-07-22 13:25:00,87.03,87.1,87.03,87.07,7895.0,67.1836,67.2377,67.1836,67.2145,7895.0
2019-07-22 13:30:00,87.09,87.15,87.04,87.15,11656.0,67.2299,67.2763,67.1913,67.2763,11656.0
2019-07-22 13:35:00,87.16,87.25,87.16,87.25,4911.0,67.284,67.3535,67.284,67.3535,4911.0
2019-07-22 13:40:00,87.24,87.34,87.2,87.34,10078.0,67.3457,67.4229,67.3149,67.4229,10078.0
2019-07-22 13:45:00,87.37,87.39,87.27,87.29,9124.0,67.4461,67.4615,67.3689,67.3843,9124.0
2019-07-22 13:50:00,87.29,87.38,87.27,87.33,10410.0,67.3843,67.4538,67.3689,67.4152,10410.0
2019-07-22 13:55:00,87.3,87.4,87.24,87.4,24725.0,67.3921,67.4693,67.3457,67.4693,24725.0
2019-07-22 14:00:00,87.4,87.45,87.35,87.38,9521.0,67.4693,67.5078,67.4307,67.4538,9521.0
2019-07-22 14:05:00,87.38,87.4,87.34,87.34,10777.0,67.4538,67.4693,67.4229,67.4229,10777.0
2019-07-22 14:10:00,87.35,87.41,87.3,87.3,5884.0,67.4307,67.477,67.3921,67.3921,5884.0
2019-07-22 14:15:00,87.3,87.31,87.25,87.27,7519.0,67.3921,67.3998,67.3535,67.3689,7519.0
2019-07-22 14:20:00,87.25,87.32,87.24,87.26,7027.0,67.3535,67.4075,67.3457,67.3612,7027.0
2019-07-22 14:25:00,87.25,87.25,87.13,87.14,5623.0,67.3535,67.3535,67.2608,67.2685,5623.0
2019-07-22 14:30:00,87.15,87.16,87.08,87.11,49179.0,67.2763,67.284,67.2222,67.2454,49179.0
2019-07-22 14:35:00,87.12,87.23,87.11,87.23,44960.0,67.2531,67.338,67.2454,67.338,44960.0
2019-07-22 14:40:00,87.22,87.28,87.17,87.27,6948.0,67.3303,67.3766,67.2917,67.3689,6948.0
2019-07-22 14:45:00,87.27,87.28,87.19,87.21,7297.0,67.3689,67.3766,67.3071,67.3226,7297.0
2019-07-22 14:50:00,87.2,87.21,87.05,87.06,16379.0,67.3149,67.3226,67.1991,67.2068,16379.0
2019-07-22 14:55:00,87.06,87.08,86.97,87.07,15413.0,67.2068,67.2222,67.1373,67.2145,15413.0
2019-07-22 15:00:00,87.08,87.22,87.06,87.17,17509.0,67.2222,67.3303,67.2068,67.2917,17509.0
2019-07-22 15:05:00,87.2,87.27,87.16,87.23,10377.0,67.3149,67.3689,67.284,67.338,10377.0
2019-07-22 15:10:00,87.22,87.31,87.22,87.3,10257.0,67.3303,67.3998,67.3303,67.3921,10257.0
2019-07-22 15:15:00,87.31,87.49,87.28,87.34,30124.0,67.3998,67.5387,67.3766,67.4229,30124.0
2019-07-22 15:20:00,87.37,87.48,87.35,87.39,11481.0,67.4461,67.531,67.4307,67.4615,11481.0
2019-07-22 15:25:00,87.4,87.51,87.38,87.45,10630.0,67.4693,67.5542,67.4538,67.5078,10630.0
2019-07-22 15:30:00,87.45,87.52,87.42,87.47,22162.0,67.5078,67.5619,67.4847,67.5233,22162.0
2019-07-22 15:35:00,87.46,87.51,87.41,87.42,31603.0,67.5156,67.5542,67.477,67.4847,31603.0
2019-07-22 15:40:00,87.42,87.52,87.37,87.52,22007.0,67.4847,67.5619,67.4461,67.5619,22007.0
2019-07-22 15:45:00,87.52,87.53,87.39,87.39,30116.0,67.5619,67.5696,67.4615,67.4615,30116.0
2019-07-22 15:50:00,87.4,87.44,87.27,87.31,86337.0,67.4693,67.5001,67.3689,67.3998,86337.0
2019-07-22 15:55:00,87.32,87.42,87.17,87.22,260226.0,67.4075,67.4847,67.2917,67.3303,260226.0
2019-07-23 09:30:00,87.14,87.83,86.46,87.03,92366.0,67.2685,67.8012,66.7436,67.1836,92366.0
2019-07-23 09:35:00,87.1,87.57,87.02,87.57,46290.0,67.2377,67.6005,67.1759,67.6005,46290.0
2019-07-23 09:40:00,87.61,87.95,87.58,87.88,26811.0,67.6314,67.8938,67.6082,67.8398,26811.0
2019-07-23 09:45:00,87.83,88.0,87.56,88.0,31077.0,67.8012,67.9324,67.5928,67.9324,31077.0
2019-07-23 09:50:00,87.99,88.33,87.99,88.3,38291.0,67.9247,68.1872,67.9247,68.164,38291.0
2019-07-23 09:55:00,88.29,88.37,87.86,87.86,33285.0,68.1563,68.2181,67.8244,67.8244,33285.0
2019-07-23 10:00:00,87.85,87.98,87.72,87.75,26393.0,67.8166,67.917,67.7163,67.7394,26393.0
2019-07-23 10:05:00,87.75,87.99,87.66,87.82,25319.0,67.7394,67.9247,67.67,67.7935,25319.0
2019-07-23 10:10:00,87.78,88.0,87.7,87.76,54455.0,67.7626,67.9324,67.7008,67.7472,54455.0
2019-07-23 10:15:00,87.77,87.78,87.53,87.7,21200.0,67.7549,67.7626,67.5696,67.7008,21200.0
2019-07-23 10:20:00,87.69,87.73,87.54,87.64,9626.0,67.6931,67.724,67.5773,67.6545,9626.0
2019-07-23 10:25:00,87.64,87.73,87.62,87.7,12339.0,67.6545,67.724,67.6391,67.7008,12339.0
2019-07-23 10:30:00,87.69,87.73,87.6,87.69,26601.0,67.6931,67.724,67.6236,67.6931,26601.0
2019-07-23 10:35:00,87.67,87.81,87.61,87.64,21663.0,67.6777,67.7858,67.6314,67.6545,21663.0
2019-07-23 10:40:00,87.63,87.72,87.52,87.52,10223.0,67.6468,67.7163,67.5619,67.5619,10223.0
2019-07-23 10:45:00,87.51,87.51,87.23,87.24,19924.0,67.5542,67.5542,67.338,67.3457,19924.0
2019-07-23 10:50:00,87.23,87.24,86.97,87.09,15117.0,67.338,67.3457,67.1373,67.2299,15117.0
2019-07-23 10:55:00,87.06,87.14,87.0,87.1,12396.0,67.2068,67.2685,67.1605,67.2377,12396.0
2019-07-23 11:00:00,87.11,87.13,86.92,86.93,13882.0,67.2454,67.2608,67.0987,67.1064,13882.0
2019-07-23 11:05:00,86.91,87.03,86.8,86.98,9590.0,67.091,67.1836,67.0061,67.145,9590.0
2019-07-23 11:10:00,86.99,87.03,86.83,86.85,13284.0,67.1527,67.1836,67.0292,67.0447,13284.0
2019-07-23 11:15:00,86.83,87.0,86.83,86.98,14000.0,67.0292,67.1605,67.0292,67.145,14000.0
2019-07-23 11:20:00,86.97,86.99,86.86,86.99,9237.0,67.1373,67.1527,67.0524,67.1527,9237.0
2019-07-23 11:25:00,86.96,87.03,86.93,86.93,12309.0,67.1296,67.1836,67.1064,67.1064,12309.0
2019-07-23 11:30:00,86.95,87.05,86.9,86.92,3901.0,67.1219,67.1991,67.0833,67.0987,3901.0
2019-07-23 11:35:00,86.92,87.04,86.82,87.04,6662.0,67.0987,67.1913,67.0215,67.1913,6662.0
2019-07-23 11:40:00,87.0,87.11,86.98,87.1,10031.0,67.1605,67.2454,67.145,67.2377,10031.0
2019-07-23 11:45:00,87.12,87.34,87.11,87.3,10282.0,67.2531,67.4229,67.2454,67.3921,10282.0
2019-07-23 11:50:00,87.33,87.43,87.24,87.24,8403.0,67.4152,67.4924,67.3457,67.3457,8403.0
2019-07-23 11:55:00,87.23,87.43,87.2,87.33,11437.0,67.338,67.4924,67.3149,67.4152,11437.0
2019-07-23 12:00:00,87.33,87.52,87.28,87.52,11416.0,67.4152,67.5619,67.3766,67.5619,11416.0
2019-07-23 12:05:00,87.55,87.63,87.55,87.57,8405.0,67.585,67.6468,67.585,67.6005,8405.0
2019-07-23 12:10:00,87.61,87.62,87.55,87.62,21837.0,67.6314,67.6391,67.585,67.6391,21837.0
2019-07-23 12:15:00,87.62,87.62,87.46,87.51,14167.0,67.6391,67.6391,67.5156,67.5542,14167.0
2019-07-23 12:20:00,87.51,87.51,87.36,87.38,5536.0,67.5542,67.5542,67.4384,67.4538,5536.0
2019-07-23 12:25:00,87.37,87.4,87.28,87.39,4600.0,67.4461,67.4693,67.3766,67.4615,4600.0
2019-07-23 12:30:00,87.42,87.44,87.38,87.42,7931.0,67.4847,67.5001,67.4538,67.4847,7931.0
2019-07-23 12:35:00,87.43,87.44,87.25,87.34,8390.0,67.4924,67.5001,67.3535,67.4229,8390.0
2019-07-23 12:40:00,87.35,87.35,87.19,87.22,4688.0,67.4307,67.4307,67.3071,67.3303,4688.0
2019-07-23 12:45:00,87.2,87.23,87.15,87.21,9520.0,67.3149,67.338,67.2763,67.3226,9520.0
2019-07-23 12:50:00,87.19,87.28,87.16,87.28,8664.0,67.3071,67.3766,67.284,67.3766,8664.0
2019-07-23 12:55:00,87.28,87.46,87.28,87.4,38931.0,67.3766,67.5156,67.3766,67.4693,38931.0
2019-07-23 13:00:00,87.41,87.41,87.3,87.32,19622.0,67.477,67.477,67.3921,67.4075,19622.0
2019-07-23 13:05:00,87.33,87.37,87.2,87.25,31819.0,67.4152,67.4461,67.3149,67.3535,31819.0
2019-07-23 13:10:00,87.23,87.27,87.05,87.07,13371.0,67.338,67.3689,67.1991,67.2145,13371.0
2019-07-23 13:15:00,87.04,87.12,86.99,87.11,9568.0,67.1913,67.2531,67.1527,67.2454,9568.0
2019-07-23 13:20:00,87.12,87.32,87.11,87.31,5335.0,67.2531,67.4075,67.2454,67.3998,5335.0
2019-07-23 13:25:00,87.31,87.39,87.27,87.32,25919.0,67.3998,67.4615,67.3689,67.4075,25919.0
2019-07-23 13:30:00,87.33,87.4,87.3,87.4,17747.0,67.4152,67.4693,67.3921,67.4693,17747.0
2019-07-23 13:35:00,87.43,87.5,87.33,87.34,7895.0,67.4924,67.5464,67.4152,67.4229,7895.0
2019-07-23 13:40:00,87.37,87.47,87.28,87.42,9189.0,67.4461,67.5233,67.3766,67.4847,9189.0
2019-07-23 13:45:00,87.41,87.42,87.31,87.31,12585.0,67.477,67.4847,67.3998,67.3998,12585.0
2019-07-23 13:50:00,87.28,87.37,87.27,87.28,7346.0,67.3766,67.4461,67.3689,67.3766,7346.0
2019-07-23 13:55:00,87.3,87.51,87.29,87.48,10618.0,67.3921,67.5542,67.3843,67.531,10618.0
2019-07-23 14:00:00,87.51,87.59,87.51,87.57,8734.0,67.5542,67.6159,67.5542,67.6005,8734.0
2019-07-23 14:05:00,87.56,87.58,87.38,87.38,11020.0,67.5928,67.6082,67.4538,67.4538,11020.0
2019-07-23 14:10:00,87.41,87.49,87.4,87.45,9715.0,67.477,67.5387,67.4693,67.5078,9715.0
2019-07-23 14:15:00,87.45,87.51,87.44,87.47,4827.0,67.5078,67.5542,67.5001,67.5233,4827.0
2019-07-23 14:20:00,87.47,87.51,87.39,87.4,9616.0,67.5233,67.5542,67.4615,67.4693,9616.0
2019-07-23 14:25:00,87.4,87.55,87.4,87.55,6956.0,67.4693,67.585,67.4693,67.585,6956.0
2019-07-23 14:30:00,87.54,87.66,87.43,87.43,40960.0,67.5773,67.67,67.4924,67.4924,40960.0
2019-07-23 14:35:00,87.44,87.44,87.22,87.24,9881.0,67.5001,67.5001,67.3303,67.3457,9881.0
2019-07-23 14:40:00,87.25,87.3,87.23,87.25,11333.0,67.3535,67.3921,67.338,67.3535,11333.0
2019-07-23 14:45:00,87.27,87.32,87.23,87.29,19524.0,67.3689,67.4075,67.338,67.3843,19524.0
2019-07-23 14:50:00,87.29,87.3,87.23,87.23,10523.0,67.3843,67.3921,67.338,67.338,10523.0
2019-07-23 14:55:00,87.23,87.36,87.17,87.36,7620.0,67.338,67.4384,67.2917,67.4384,7620.0
2019-07-23 15:00:00,87.32,87.44,87.31,87.34,10210.0,67.4075,67.5001,67.3998,67.4229,10210.0
2019-07-23 15:05:00,87.34,87.39,87.28,87.3,8659.0,67.4229,67.4615,67.3766,67.3921,8659.0
2019-07-23 15:10:00,87.31,87.37,87.31,87.34,16993.0,67.3998,67.4461,67.3998,67.4229,16993.0
2019-07-23 15:15:00,87.34,87.4,87.29,87.37,10853.0,67.4229,67.4693,67.3843,67.4461,10853.0
2019-07-23 15:20:00,87.37,87.43,87.31,87.43,8186.0,67.4461,67.4924,67.3998,67.4924,8186.0
2019-07-23 15:25:00,87.43,87.46,87.37,87.38,11851.0,67.4924,67.5156,67.4461,67.4538,11851.0
2019-07-23 15:30:00,87.37,87.52,87.35,87.51,28361.0,67.4461,67.5619,67.4307,67.5542,28361.0
2019-07-23 15:35:00,87.51,87.53,87.4,87.41,12058.0,67.5542,67.5696,67.4693,67.477,12058.0
2019-07-23 15:40:00,87.42,87.55,87.41,87.5,145094.0,67.4847,67.585,67.477,67.5464,145094.0
2019-07-23 15:45:00,87.5,87.54,87.45,87.46,40457.0,67.5464,67.5773,67.5078,67.5156,40457.0
2019-07-23 15:50:00,87.45,87.65,87.44,87.6,52207.0,67.5078,67.6622,67.5001,67.6236,52207.0
2019-07-23 15:55:00,87.61,87.62,87.49,87.59,92873.0,67.6314,67.6391,67.5387,67.6159,92873.0
2019-07-24 09:30:00,87.46,87.85,87.41,87.42,39995.0,67.5156,67.8166,67.477,67.4847,39995.0
2019-07-24 09:35:00,87.42,87.95,87.41,87.87,33455.0,67.4847,67.8938,67.477,67.8321,33455.0
2019-07-24 09:40:00,87.88,88.04,87.59,87.59,10139.0,67.8398,67.9633,67.6159,67.6159,10139.0
2019-07-24 09:45:00,87.53,87.8,87.53,87.71,6119.0,67.5696,67.778,67.5696,67.7086,6119.0
2019-07-24 09:50:00,87.7,87.8,87.56,87.76,6252.0,67.7008,67.778,67.5928,67.7472,6252.0
2019-07-24 09:55:00,87.79,87.93,87.69,87.77,4844.0,67.7703,67.8784,67.6931,67.7549,4844.0
2019-07-24 10:00:00,87.79,87.93,87.7,87.7,17315.0,67.7703,67.8784,67.7008,67.7008,17315.0
2019-07-24 10:05:00,87.7,87.79,87.66,87.68,11013.0,67.7008,67.7703,67.67,67.6854,11013.0
2019-07-24 10:10:00,87.69,87.78,87.6,87.67,16230.0,67.6931,67.7626,67.6236,67.6777,16230.0
2019-07-24 10:15:00,87.69,87.93,87.69,87.88,11584.0,67.6931,67.8784,67.6931,67.8398,11584.0
2019-07-24 10:20:00,87.86,88.08,87.84,88.04,15776.0,67.8244,67.9942,67.8089,67.9633,15776.0
2019-07-24 10:25:00,88.02,88.11,87.9,88.09,23875.0,67.9479,68.0173,67.8552,68.0019,23875.0
2019-07-24 10:30:00,88.18,88.55,88.18,88.49,12843.0,68.0714,68.357,68.0714,68.3107,12843.0
2019-07-24 10:35:00,88.5,88.74,88.47,88.72,17635.0,68.3184,68.5037,68.2952,68.4882,17635.0
2019-07-24 10:40:00,88.72,88.73,88.48,88.48,13586.0,68.4882,68.496,68.303,68.303,13586.0
2019-07-24 10:45:00,88.5,88.53,88.2,88.24,6913.0,68.3184,68.3416,68.0868,68.1177,6913.0
2019-07-24 10:50:00,88.2,88.32,88.19,88.3,12775.0,68.0868,68.1795,68.0791,68.164,12775.0
2019-07-24 10:55:00,88.32,88.33,88.17,88.3,11522.0,68.1795,68.1872,68.0637,68.164,11522.0
2019-07-24 11:00:00,88.28,88.28,87.93,88.09,13823.0,68.1486,68.1486,67.8784,68.0019,13823.0
2019-07-24 11:05:00,88.1,88.3,88.04,88.23,17306.0,68.0096,68.164,67.9633,68.11,17306.0
2019-07-24 11:10:00,88.22,88.25,88.1,88.23,8001.0,68.1023,68.1254,68.0096,68.11,8001.0
2019-07-24 11:15:00,88.24,88.27,88.1,88.11,16023.0,68.1177,68.1409,68.0096,68.0173,16023.0
2019-07-24 11:20:00,88.08,88.14,87.84,87.86,7912.0,67.9942,68.0405,67.8089,67.8244,7912.0
2019-07-24 11:25:00,87.89,87.98,87.85,87.95,7834.0,67.8475,67.917,67.8166,67.8938,7834.0
2019-07-24 11:30:00,87.96,87.96,87.76,87.81,6481.0,67.9015,67.9015,67.7472,67.7858,6481.0
2019-07-24 11:35:00,87.8,87.95,87.79,87.79,13625.0,67.778,67.8938,67.7703,67.7703,13625.0
2019-07-24 11:40:00,87.77,87.77,87.36,87.42,20283.0,67.7549,67.7549,67.4384,67.4847,20283.0
2019-07-24 11:45:00,87.49,87.5,87.34,87.49,9327.0,67.5387,67.5464,67.4229,67.5387,9327.0
2019-07-24 11:50:00,87.52,87.59,87.49,87.58,17116.0,67.5619,67.6159,67.5387,67.6082,17116.0
2019-07-24 11:55:00,87.59,87.76,87.59,87.75,16481.0,67.6159,67.7472,67.6159,67.7394,16481.0
2019-07-24 12:00:00,87.75,87.84,87.67,87.74,15820.0,67.7394,67.8089,67.6777,67.7317,15820.0
2019-07-24 12:05:00,87.73,87.75,87.55,87.6,15322.0,67.724,67.7394,67.585,67.6236,15322.0
2019-07-24 12:10:00,87.57,87.7,87.55,87.57,17967.0,67.6005,67.7008,67.585,67.6005,17967.0
2019-07-24 12:15:00,87.55,87.55,87.46,87.48,6629.0,67.585,67.585,67.5156,67.531,6629.0
2019-07-24 12:20:00,87.46,87.54,87.38,87.53,18456.0,67.5156,67.5773,67.4538,67.5696,18456.0
2019-07-24 12:25:00,87.54,87.75,87.52,87.65,11049.0,67.5773,67.7394,67.5619,67.6622,11049.0
2019-07-24 12:30:00,87.64,87.85,87.64,87.83,9040.0,67.6545,67.8166,67.6545,67.8012,9040.0
2019-07-24 12:35:00,87.81,87.91,87.75,87.87,7830.0,67.7858,67.863,67.7394,67.8321,7830.0
2019-07-24 12:40:00,87.89,88.03,87.89,87.98,8634.0,67.8475,67.9556,67.8475,67.917,8634.0
2019-07-24 12:45:00,87.98,88.01,87.81,87.82,29047.0,67.917,67.9401,67.7858,67.7935,29047.0
2019-07-24 12:50:00,87.82,87.89,87.8,87.87,12064.0,67.7935,67.8475,67.778,67.8321,12064.0
2019-07-24 12:55:00,87.88,87.9,87.81,87.86,23642.0,67.8398,67.8552,67.7858,67.8244,23642.0
2019-07-24 13:00:00,87.87,87.9,87.78,87.85,15790.0,67.8321,67.8552,67.7626,67.8166,15790.0
2019-07-24 13:05:00,87.84,87.86,87.75,87.82,7523.0,67.8089,67.8244,67.7394,67.7935,7523.0
2019-07-24 13:10:00,87.81,87.84,87.74,87.79,8500.0,67.7858,67.8089,67.7317,67.7703,8500.0
2019-07-24 13:15:00,87.8,87.8,87.71,87.73,7690.0,67.778,67.778,67.7086,67.724,7690.0
2019-07-24 13:20:00,87.73,87.86,87.73,87.81,9493.0,67.724,67.8244,67.724,67.7858,9493.0
2019-07-24 13:25:00,87.81,87.89,87.76,87.88,11513.0,67.7858,67.8475,67.7472,67.8398,11513.0
2019-07-24 13:30:00,87.88,87.9,87.78,87.79,8656.0,67.8398,67.8552,67.7626,67.7703,8656.0
2019-07-24 13:35:00,87.8,87.83,87.72,87.72,15290.0,67.778,67.8012,67.7163,67.7163,15290.0
2019-07-24 13:40:00,87.76,87.83,87.71,87.74,5625.0,67.7472,67.8012,67.7086,67.7317,5625.0
2019-07-24 13:45:00,87.75,87.81,87.69,87.8,11161.0,67.7394,67.7858,67.6931,67.778,11161.0
2019-07-24 13:50:00,87.81,87.86,87.74,87.86,8382.0,67.7858,67.8244,67.7317,67.8244,8382.0
2019-07-24 13:55:00,87.84,87.91,87.78,87.8,6892.0,67.8089,67.863,67.7626,67.778,6892.0
2019-07-24 14:00:00,87.79,87.79,87.69,87.73,23769.0,67.7703,67.7703,67.6931,67.724,23769.0
2019-07-24 14:05:00,87.76,87.76,87.65,87.7,15193.0,67.7472,67.7472,67.6622,67.7008,15193.0
2019-07-24 14:10:00,87.72,87.72,87.4,87.45,11597.0,67.7163,67.7163,67.4693,67.5078,11597.0
2019-07-24 14:15:00,87.44,87.52,87.44,87.49,8332.0,67.5001,67.5619,67.5001,67.5387,8332.0
2019-07-24 14:20:00,87.49,87.63,87.48,87.51,10267.0,67.5387,67.6468,67.531,67.5542,10267.0
2019-07-24 14:25:00,87.51,87.73,87.46,87.7,9156.0,67.5542,67.724,67.5156,67.7008,9156.0
2019-07-24 14:30:00,87.7,87.82,87.69,87.82,10375.0,67.7008,67.7935,67.6931,67.7935,10375.0
2019-07-24 14:35:00,87.8,87.9,87.71,87.73,12004.0,67.778,67.8552,67.7086,67.724,12004.0
2019-07-24 14:40:00,87.72,87.72,87.54,87.57,15170.0,67.7163,67.7163,67.5773,67.6005,15170.0
2019-07-24 14:45:00,87.57,87.63,87.49,87.58,9634.0,67.6005,67.6468,67.5387,67.6082,9634.0
2019-07-24 14:50:00,87.6,87.73,87.58,87.67,8365.0,67.6236,67.724,67.6082,67.6777,8365.0
2019-07-24 14:55:00,87.69,87.81,87.65,87.78,8013.0,67.6931,67.7858,67.6622,67.7626,8013.0
2019-07-24 15:00:00,87.78,87.78,87.7,87.72,10616.0,67.7626,67.7626,67.7008,67.7163,10616.0
2019-07-24 15:05:00,87.71,87.72,87.6,87.61,37431.0,67.7086,67.7163,67.6236,67.6314,37431.0
2019-07-24 15:10:00,87.62,87.79,87.61,87.68,8232.0,67.6391,67.7703,67.6314,67.6854,8232.0
2019-07-24 15:15:00,87.7,87.73,87.66,87.69,8758.0,67.7008,67.724,67.67,67.6931,8758.0
2019-07-24 15:20:00,87.68,87.78,87.68,87.77,13361.0,67.6854,67.7626,67.6854,67.7549,13361.0
2019-07-24 15:25:00,87.73,87.82,87.71,87.82,12320.0,67.724,67.7935,67.7086,67.7935,12320.0
2019-07-24 15:30:00,87.83,87.87,87.76,87.85,22010.0,67.8012,67.8321,67.7472,67.8166,22010.0
2019-07-24 15:35:00,87.86,87.88,87.75,87.82,23668.0,67.8244,67.8398,67.7394,67.7935,23668.0
2019-07-24 15:40:00,87.82,87.83,87.65,87.67,25280.0,67.7935,67.8012,67.6622,67.6777,25280.0
2019-07-24 15:45:00,87.68,87.69,87.55,87.66,32362.0,67.6854,67.6931,67.585,67.67,32362.0
2019-07-24 15:50:00,87.66,87.75,87.66,87.75,50661.0,67.67,67.7394,67.67,67.7394,50661.0
2019-07-24 15:55:00,87.75,87.78,87.65,87.67,95018.0,67.7394,67.7626,67.6622,67.6777,95018.0
2019-07-25 09:30:00,88.02,88.18,87.68,87.98,32770.0,67.9479,68.0714,67.6854,67.917,32770.0
2019-07-25 09:35:00,88.07,88.13,87.79,87.8,14124.0,67.9865,68.0328,67.7703,67.778,14124.0
2019-07-25 09:40:00,87.79,87.84,87.56,87.56,72359.0,67.7703,67.8089,67.5928,67.5928,72359.0
2019-07-25 09:45:00,87.56,87.63,87.19,87.37,56448.0,67.5928,67.6468,67.3071,67.4461,56448.0
2019-07-25 09:50:00,87.43,87.47,87.1,87.37,39727.0,67.4924,67.5233,67.2377,67.4461,39727.0
2019-07-25 09:55:00,87.37,87.4,86.96,87.04,5575.0,67.4461,67.4693,67.1296,67.1913,5575.0
2019-07-25 10:00:00,87.14,87.37,87.13,87.33,17878.0,67.2685,67.4461,67.2608,67.4152,17878.0
2019-07-25 10:05:00,87.4,87.41,87.24,87.28,17256.0,67.4693,67.477,67.3457,67.3766,17256.0
2019-07-25 10:10:00,87.29,87.39,87.15,87.18,6072.0,67.3843,67.4615,67.2763,67.2994,6072.0
2019-07-25 10:15:00,87.16,87.28,87.09,87.24,13359.0,67.284,67.3766,67.2299,67.3457,13359.0
2019-07-25 10:20:00,87.23,87.28,87.07,87.09,11942.0,67.338,67.3766,67.2145,67.2299,11942.0
2019-07-25 10:25:00,87.08,87.31,87.04,87.24,13835.0,67.2222,67.3998,67.1913,67.3457,13835.0
2019-07-25 10:30:00,87.25,87.4,87.25,87.34,10704.0,67.3535,67.4693,67.3535,67.4229,10704.0
2019-07-25 10:35:00,87.34,87.51,87.3,87.37,34746.0,67.4229,67.5542,67.3921,67.4461,34746.0
2019-07-25 10:40:00,87.4,87.4,87.22,87.38,31585.0,67.4693,67.4693,67.3303,67.4538,31585.0
2019-07-25 10:45:00,87.33,87.35,87.23,87.27,15944.0,67.4152,67.4307,67.338,67.3689,15944.0
2019-07-25 10:50:00,87.3,87.32,87.02,87.04,60711.0,67.3921,67.4075,67.1759,67.1913,60711.0
2019-07-25 10:55:00,87.06,87.07,86.87,87.01,18865.0,67.2068,67.2145,67.0601,67.1682,18865.0
2019-07-25 11:00:00,87.01,87.08,86.92,86.95,25309.0,67.1682,67.2222,67.0987,67.1219,25309.0
2019-07-25 11:05:00,86.98,87.01,86.79,86.95,30766.0,67.145,67.1682,66.9984,67.1219,30766.0
2019-07-25 11:10:00,86.97,87.07,86.86,86.86,9493.0,67.1373,67.2145,67.0524,67.0524,9493.0
2019-07-25 11:15:00,86.88,86.96,86.81,86.96,15450.0,67.0678,67.1296,67.0138,67.1296,15450.0
2019-07-25 11:20:00,86.99,87.06,86.89,87.0,9480.0,67.1527,67.2068,67.0756,67.1605,9480.0
2019-07-25 11:25:00,86.98,87.02,86.77,86.78,25680.0,67.145,67.1759,66.9829,66.9906,25680.0
2019-07-25 11:30:00,86.75,86.89,86.57,86.58,30042.0,66.9675,67.0756,66.8285,66.8362,30042.0
2019-07-25 11:35:00,86.56,86.65,86.53,86.61,6643.0,66.8208,66.8903,66.7976,66.8594,6643.0
2019-07-25 11:40:00,86.63,86.71,86.53,86.56,9896.0,66.8748,66.9366,66.7976,66.8208,9896.0
2019-07-25 11:45:00,86.57,86.6,86.42,86.42,32446.0,66.8285,66.8517,66.7127,66.7127,32446.0
2019-07-25 11:50:00,86.43,86.53,86.3,86.33,9273.0,66.7205,66.7976,66.6201,66.6433,9273.0
2019-07-25 11:55:00,86.38,86.49,86.32,86.41,11323.0,66.6819,66.7668,66.6355,66.705,11323.0
2019-07-25 12:00:00,86.39,86.39,86.27,86.31,13058.0,66.6896,66.6896,66.5969,66.6278,13058.0
2019-07-25 12:05:00,86.33,86.5,86.33,86.43,29126.0,66.6433,66.7745,66.6433,66.7205,29126.0
2019-07-25 12:10:00,86.43,86.54,86.39,86.52,6800.0,66.7205,66.8054,66.6896,66.7899,6800.0
2019-07-25 12:15:00,86.46,86.46,86.32,86.34,36781.0,66.7436,66.7436,66.6355,66.651,36781.0
2019-07-25 12:20:00,86.33,86.43,86.32,86.33,5209.0,66.6433,66.7205,66.6355,66.6433,5209.0
2019-07-25 12:25:00,86.32,86.43,86.32,86.35,10520.0,66.6355,66.7205,66.6355,66.6587,10520.0
2019-07-25 12:30:00,86.33,86.33,86.24,86.25,7891.0,66.6433,66.6433,66.5738,66.5815,7891.0
2019-07-25 12:35:00,86.23,86.3,86.04,86.04,15151.0,66.5661,66.6201,66.4194,66.4194,15151.0
2019-07-25 12:40:00,86.04,86.1,85.9,86.1,23846.0,66.4194,66.4657,66.3113,66.4657,23846.0
2019-07-25 12:45:00,86.06,86.18,86.02,86.16,7550.0,66.4348,66.5275,66.4039,66.512,7550.0
2019-07-25 12:50:00,86.17,86.22,86.06,86.18,6372.0,66.5197,66.5583,66.4348,66.5275,6372.0
2019-07-25 12:55:00,86.19,86.23,86.15,86.19,6129.0,66.5352,66.5661,66.5043,66.5352,6129.0
2019-07-25 13:00:00,86.18,86.18,86.03,86.03,44034.0,66.5275,66.5275,66.4117,66.4117,44034.0
2019-07-25 13:05:00,86.03,86.04,85.95,85.95,15244.0,66.4117,66.4194,66.3499,66.3499,15244.0
2019-07-25 13:10:00,85.92,85.97,85.87,85.91,9278.0,66.3268,66.3653,66.2882,66.319,9278.0
2019-07-25 13:15:00,85.89,85.91,85.82,85.87,16458.0,66.3036,66.319,66.2496,66.2882,16458.0
2019-07-25 13:20:00,85.82,85.87,85.71,85.79,9530.0,66.2496,66.2882,66.1646,66.2264,9530.0
2019-07-25 13:25:00,85.8,85.87,85.73,85.84,11601.0,66.2341,66.2882,66.1801,66.265,11601.0
2019-07-25 13:30:00,85.86,85.91,85.83,85.87,12735.0,66.2804,66.319,66.2573,66.2882,12735.0
2019-07-25 13:35:00,85.87,85.88,85.78,85.8,16856.0,66.2882,66.2959,66.2187,66.2341,16856.0
2019-07-25 13:40:00,85.8,85.81,85.72,85.74,10967.0,66.2341,66.2418,66.1724,66.1878,10967.0
2019-07-25 13:45:00,85.73,85.82,85.71,85.77,17844.0,66.1801,66.2496,66.1646,66.211,17844.0
2019-07-25 13:50:00,85.79,85.8,85.68,85.71,16089.0,66.2264,66.2341,66.1415,66.1646,16089.0
2019-07-25 13:55:00,85.71,85.79,85.68,85.71,14051.0,66.1646,66.2264,66.1415,66.1646,14051.0
2019-07-25 14:00:00,85.72,85.76,85.69,85.74,11493.0,66.1724,66.2032,66.1492,66.1878,11493.0
2019-07-25 14:05:00,85.74,85.91,85.72,85.78,56810.0,66.1878,66.319,66.1724,66.2187,56810.0
2019-07-25 14:10:00,85.78,85.81,85.69,85.7,7692.0,66.2187,66.2418,66.1492,66.1569,7692.0
2019-07-25 14:15:00,85.68,85.68,85.47,85.49,16826.0,66.1415,66.1415,65.9794,65.9948,16826.0
2019-07-25 14:20:00,85.48,85.8,85.44,85.44,28648.0,65.9871,66.2341,65.9562,65.9562,28648.0
2019-07-25 14:25:00,85.45,85.45,85.31,85.32,10004.0,65.9639,65.9639,65.8559,65.8636,10004.0
2019-07-25 14:30:00,85.32,85.39,85.26,85.33,16359.0,65.8636,65.9176,65.8173,65.8713,16359.0
2019-07-25 14:35:00,85.32,85.37,85.28,85.28,9121.0,65.8636,65.9022,65.8327,65.8327,9121.0
2019-07-25 14:40:00,85.27,85.27,85.11,85.14,20607.0,65.825,65.825,65.7015,65.7246,20607.0
2019-07-25 14:45:00,85.15,85.24,85.09,85.22,12851.0,65.7323,65.8018,65.686,65.7864,12851.0
2019-07-25 14:50:00,85.21,85.3,85.18,85.19,29621.0,65.7787,65.8481,65.7555,65.7632,29621.0
2019-07-25 14:55:00,85.18,85.22,85.17,85.2,12867.0,65.7555,65.7864,65.7478,65.7709,12867.0
2019-07-25 15:00:00,85.21,85.24,85.09,85.1,18553.0,65.7787,65.8018,65.686,65.6937,18553.0
2019-07-25 15:05:00,85.09,85.12,85.02,85.12,28130.0,65.686,65.7092,65.632,65.7092,28130.0
2019-07-25 15:10:00,85.1,85.18,85.07,85.12,18815.0,65.6937,65.7555,65.6706,65.7092,18815.0
2019-07-25 15:15:00,85.12,85.18,85.1,85.17,18233.0,65.7092,65.7555,65.6937,65.7478,18233.0
2019-07-25 15:20:00,85.18,85.27,85.15,85.27,14125.0,65.7555,65.825,65.7323,65.825,14125.0
2019-07-25 15:25:00,85.27,85.43,85.27,85.29,22926.0,65.825,65.9485,65.825,65.8404,22926.0
2019-07-25 15:30:00,85.28,85.44,85.26,85.44,25157.0,65.8327,65.9562,65.8173,65.9562,25157.0
2019-07-25 15:35:00,85.44,85.51,85.34,85.36,36094.0,65.9562,66.0102,65.879,65.8945,36094.0
2019-07-25 15:40:00,85.36,85.55,85.34,85.52,33546.0,65.8945,66.0411,65.879,66.018,33546.0
2019-07-25 15:45:00,85.52,85.55,85.48,85.51,38584.0,66.018,66.0411,65.9871,66.0102,38584.0
2019-07-25 15:50:00,85.5,85.55,85.43,85.47,38949.0,66.0025,66.0411,65.9485,65.9794,38949.0
2019-07-25 15:55:00,85.46,85.48,85.28,85.47,117137.0,65.9717,65.9871,65.8327,65.9794,117137.0
2019-07-26 09:30:00,85.02,85.2,84.01,84.31,84640.0,65.632,65.7709,64.8523,65.0839,84640.0
2019-07-26 09:35:00,84.46,84.56,84.08,84.28,42204.0,65.1997,65.2769,64.9063,65.0607,42204.0
2019-07-26 09:40:00,84.27,84.96,84.27,84.67,27332.0,65.053,65.5857,65.053,65.3618,27332.0
2019-07-26 09:45:00,84.66,84.93,84.51,84.76,38271.0,65.3541,65.5625,65.2383,65.4313,38271.0
2019-07-26 09:50:00,84.75,85.03,84.75,84.94,53011.0,65.4236,65.6397,65.4236,65.5702,53011.0
2019-07-26 09:55:00,84.98,85.03,84.47,84.49,22400.0,65.6011,65.6397,65.2074,65.2229,22400.0
2019-07-26 10:00:00,84.5,84.54,84.05,84.23,33997.0,65.2306,65.2614,64.8832,65.0221,33997.0
2019-07-26 10:05:00,84.21,84.3,84.02,84.06,29375.0,65.0067,65.0762,64.86,64.8909,29375.0
2019-07-26 10:10:00,84.05,84.29,84.04,84.24,22581.0,64.8832,65.0685,64.8755,65.0299,22581.0
2019-07-26 10:15:00,84.27,84.27,84.03,84.05,23853.0,65.053,65.053,64.8677,64.8832,23853.0
2019-07-26 10:20:00,84.05,84.07,83.86,83.94,22327.0,64.8832,64.8986,64.7365,64.7983,22327.0
2019-07-26 10:25:00,83.93,84.0,83.83,83.85,24974.0,64.7906,64.8446,64.7134,64.7288,24974.0
2019-07-26 10:30:00,83.85,83.99,83.63,83.99,23347.0,64.7288,64.8369,64.559,64.8369,23347.0
2019-07-26 10:35:00,83.98,84.01,83.89,83.92,13906.0,64.8292,64.8523,64.7597,64.7828,13906.0
2019-07-26 10:40:00,83.95,83.98,83.71,83.8,15773.0,64.806,64.8292,64.6207,64.6902,15773.0
2019-07-26 10:45:00,83.8,83.81,83.59,83.64,17056.0,64.6902,64.6979,64.5281,64.5667,17056.0
2019-07-26 10:50:00,83.63,83.68,83.47,83.48,33983.0,64.559,64.5976,64.4355,64.4432,33983.0
2019-07-26 10:55:00,83.5,83.65,83.47,83.61,19806.0,64.4586,64.5744,64.4355,64.5435,19806.0
2019-07-26 11:00:00,83.63,83.82,83.62,83.79,18959.0,64.559,64.7056,64.5512,64.6825,18959.0
2019-07-26 11:05:00,83.8,84.05,83.79,83.93,18706.0,64.6902,64.8832,64.6825,64.7906,18706.0
2019-07-26 11:10:00,83.93,84.09,83.93,84.07,16857.0,64.7906,64.9141,64.7906,64.8986,16857.0
2019-07-26 11:15:00,84.06,84.22,84.04,84.12,23698.0,64.8909,65.0144,64.8755,64.9372,23698.0
2019-07-26 11:20:00,84.1,84.24,84.06,84.17,20508.0,64.9218,65.0299,64.8909,64.9758,20508.0
2019-07-26 11:25:00,84.16,84.19,84.04,84.06,26223.0,64.9681,64.9913,64.8755,64.8909,26223.0
2019-07-26 11:30:00,84.08,84.32,84.08,84.24,15777.0,64.9063,65.0916,64.9063,65.0299,15777.0
2019-07-26 11:35:00,84.21,84.33,84.18,84.33,24356.0,65.0067,65.0993,64.9835,65.0993,24356.0
2019-07-26 11:40:00,84.34,84.45,84.32,84.39,21857.0,65.1071,65.192,65.0916,65.1457,21857.0
2019-07-26 11:45:00,84.4,84.4,84.2,84.32,16268.0,65.1534,65.1534,64.999,65.0916,16268.0
2019-07-26 11:50:00,84.31,84.34,84.21,84.26,53495.0,65.0839,65.1071,65.0067,65.0453,53495.0
2019-07-26 11:55:00,84.27,84.27,84.18,84.24,14839.0,65.053,65.053,64.9835,65.0299,14839.0
2019-07-26 12:00:00,84.24,84.36,84.16,84.36,36261.0,65.0299,65.1225,64.9681,65.1225,36261.0
2019-07-26 12:05:00,84.38,84.42,84.35,84.36,14069.0,65.1379,65.1688,65.1148,65.1225,14069.0
2019-07-26 12:10:00,84.37,84.38,84.15,84.16,12159.0,65.1302,65.1379,64.9604,64.9681,12159.0
2019-07-26 12:15:00,84.17,84.2,83.86,83.88,16446.0,64.9758,64.999,64.7365,64.752,16446.0
2019-07-26 12:20:00,83.9,83.97,83.85,83.87,14231.0,64.7674,64.8214,64.7288,64.7442,14231.0
2019-07-26 12:25:00,83.88,83.94,83.85,83.92,36176.0,64.752,64.7983,64.7288,64.7828,36176.0
2019-07-26 12:30:00,83.92,84.11,83.9,84.09,10300.0,64.7828,64.9295,64.7674,64.9141,10300.0
2019-07-26 12:35:00,84.11,84.15,84.06,84.12,12379.0,64.9295,64.9604,64.8909,64.9372,12379.0
2019-07-26 12:40:00,84.12,84.16,84.06,84.14,13003.0,64.9372,64.9681,64.8909,64.9527,13003.0
2019-07-26 12:45:00,84.16,84.16,84.07,84.13,14422.0,64.9681,64.9681,64.8986,64.9449,14422.0
2019-07-26 12:50:00,84.12,84.17,84.06,84.07,10252.0,64.9372,64.9758,64.8909,64.8986,10252.0
2019-07-26 12:55:00,84.09,84.22,84.08,84.22,11148.0,64.9141,65.0144,64.9063,65.0144,11148.0
2019-07-26 13:00:00,84.22,84.22,84.14,84.16,19901.0,65.0144,65.0144,64.9527,64.9681,19901.0
2019-07-26 13:05:00,84.17,84.3,84.17,84.28,23314.0,64.9758,65.0762,64.9758,65.0607,23314.0
2019-07-26 13:10:00,84.28,84.33,84.21,84.21,10719.0,65.0607,65.0993,65.0067,65.0067,10719.0
2019-07-26 13:15:00,84.21,84.23,84.18,84.2,10472.0,65.0067,65.0221,64.9835,64.999,10472.0
2019-07-26 13:20:00,84.19,84.23,84.15,84.23,11250.0,64.9913,65.0221,64.9604,65.0221,11250.0
2019-07-26 13:25:00,84.24,84.28,84.24,84.24,16155.0,65.0299,65.0607,65.0299,65.0299,16155.0
2019-07-26 13:30:00,84.23,84.25,84.17,84.19,7902.0,65.0221,65.0376,64.9758,64.9913,7902.0
2019-07-26 13:35:00,84.18,84.2,84.14,84.18,12911.0,64.9835,64.999,64.9527,64.9835,12911.0
2019-07-26 13:40:00,84.2,84.22,84.13,84.13,14541.0,64.999,65.0144,64.9449,64.9449,14541.0
2019-07-26 13:45:00,84.13,84.16,84.09,84.09,16678.0,64.9449,64.9681,64.9141,64.9141,16678.0
2019-07-26 13:50:00,84.1,84.22,84.1,84.14,13117.0,64.9218,65.0144,64.9218,64.9527,13117.0
2019-07-26 13:55:00,84.16,84.41,84.14,84.39,18749.0,64.9681,65.1611,64.9527,65.1457,18749.0
2019-07-26 14:00:00,84.38,84.55,84.28,84.51,31163.0,65.1379,65.2692,65.0607,65.2383,31163.0
2019-07-26 14:05:00,84.5,84.61,84.47,84.55,16900.0,65.2306,65.3155,65.2074,65.2692,16900.0
2019-07-26 14:10:00,84.53,84.53,84.42,84.44,34904.0,65.2537,65.2537,65.1688,65.1843,34904.0
2019-07-26 14:15:00,84.46,84.64,84.46,84.56,13999.0,65.1997,65.3386,65.1997,65.2769,13999.0
2019-07-26 14:20:00,84.57,84.58,84.45,84.45,16350.0,65.2846,65.2923,65.192,65.192,16350.0
2019-07-26 14:25:00,84.45,84.59,84.41,84.58,22840.0,65.192,65.3,65.1611,65.2923,22840.0
2019-07-26 14:30:00,84.56,84.74,84.56,84.69,13022.0,65.2769,65.4158,65.2769,65.3772,13022.0
2019-07-26 14:35:00,84.69,84.73,84.64,84.65,19232.0,65.3772,65.4081,65.3386,65.3464,19232.0
2019-07-26 14:40:00,84.65,84.66,84.59,84.59,15589.0,65.3464,65.3541,65.3,65.3,15589.0
2019-07-26 14:45:00,84.58,84.72,84.58,84.72,19686.0,65.2923,65.4004,65.2923,65.4004,19686.0
2019-07-26 14:50:00,84.71,84.75,84.63,84.65,54783.0,65.3927,65.4236,65.3309,65.3464,54783.0
2019-07-26 14:55:00,84.65,84.7,84.62,84.62,19294.0,65.3464,65.385,65.3232,65.3232,19294.0
2019-07-26 15:00:00,84.63,84.7,84.57,84.7,17156.0,65.3309,65.385,65.2846,65.385,17156.0
2019-07-26 15:05:00,84.69,84.8,84.69,84.72,17010.0,65.3772,65.4622,65.3772,65.4004,17010.0
2019-07-26 15:10:00,84.72,84.74,84.6,84.6,27188.0,65.4004,65.4158,65.3078,65.3078,27188.0
2019-07-26 15:15:00,84.6,84.6,84.39,84.41,18716.0,65.3078,65.3078,65.1457,65.1611,18716.0
2019-07-26 15:20:00,84.42,84.47,84.39,84.47,24311.0,65.1688,65.2074,65.1457,65.2074,24311.0
2019-07-26 15:25:00,84.45,84.56,84.44,84.56,26400.0,65.192,65.2769,65.1843,65.2769,26400.0
2019-07-26 15:30:00,84.57,84.72,84.54,84.65,27412.0,65.2846,65.4004,65.2614,65.3464,27412.0
2019-07-26 15:35:00,84.65,84.74,84.59,84.61,47879.0,65.3464,65.4158,65.3,65.3155,47879.0
2019-07-26 15:40:00,84.6,84.63,84.54,84.56,42409.0,65.3078,65.3309,65.2614,65.2769,42409.0
2019-07-26 15:45:00,84.56,84.57,84.38,84.38,55835.0,65.2769,65.2846,65.1379,65.1379,55835.0
2019-07-26 15:50:00,84.39,84.46,84.32,84.37,91331.0,65.1457,65.1997,65.0916,65.1302,91331.0
2019-07-26 15:55:00,84.38,84.39,84.15,84.29,187192.0,65.1379,65.1457,64.9604,65.0685,187192.0
2019-07-29 09:30:00,84.06,84.39,83.5,83.75,45383.0,64.8909,65.1457,64.4586,64.6516,45383.0
2019-07-29 09:35:00,83.78,84.18,83.7,84.02,14603.0,64.6748,64.9835,64.613,64.86,14603.0
2019-07-29 09:40:00,84.04,84.04,83.6,83.65,27675.0,64.8755,64.8755,64.5358,64.5744,27675.0
2019-07-29 09:45:00,83.68,83.7,83.45,83.45,29219.0,64.5976,64.613,64.42,64.42,29219.0
2019-07-29 09:50:00,83.46,83.77,83.4,83.56,22238.0,64.4277,64.667,64.3814,64.5049,22238.0
2019-07-29 09:55:00,83.55,83.56,83.14,83.32,44016.0,64.4972,64.5049,64.1807,64.3197,44016.0
2019-07-29 10:00:00,83.3,83.3,82.95,83.05,22773.0,64.3042,64.3042,64.034,64.1112,22773.0
2019-07-29 10:05:00,83.05,83.07,82.86,82.9,35614.0,64.1112,64.1267,63.9646,63.9954,35614.0
2019-07-29 10:10:00,82.91,82.94,82.68,82.7,28853.0,64.0032,64.0263,63.8256,63.841,28853.0
2019-07-29 10:15:00,82.63,82.74,82.46,82.53,37734.0,63.787,63.8719,63.6558,63.7098,37734.0
2019-07-29 10:20:00,82.53,82.62,82.38,82.47,59215.0,63.7098,63.7793,63.594,63.6635,59215.0
2019-07-29 10:25:00,82.49,82.49,82.31,82.38,19946.0,63.6789,63.6789,63.54,63.594,19946.0
2019-07-29 10:30:00,82.38,82.48,82.11,82.12,29897.0,63.594,63.6712,63.3856,63.3933,29897.0
2019-07-29 10:35:00,82.13,82.17,82.01,82.06,33196.0,63.401,63.4319,63.3084,63.347,33196.0
2019-07-29 10:40:00,82.06,82.59,82.04,82.59,28648.0,63.347,63.7561,63.3315,63.7561,28648.0
2019-07-29 10:45:00,82.59,82.68,82.37,82.5,24138.0,63.7561,63.8256,63.5863,63.6867,24138.0
2019-07-29 10:50:00,82.5,82.6,82.49,82.54,8826.0,63.6867,63.7638,63.6789,63.7175,8826.0
2019-07-29 10:55:00,82.57,82.81,82.56,82.75,26287.0,63.7407,63.926,63.733,63.8796,26287.0
2019-07-29 11:00:00,82.78,82.78,82.6,82.61,34609.0,63.9028,63.9028,63.7638,63.7716,34609.0
2019-07-29 11:05:00,82.62,82.85,82.55,82.85,87659.0,63.7793,63.9568,63.7252,63.9568,87659.0
2019-07-29 11:10:00,82.84,82.9,82.73,82.89,76939.0,63.9491,63.9954,63.8642,63.9877,76939.0
2019-07-29 11:15:00,82.89,82.92,82.69,82.69,12305.0,63.9877,64.0109,63.8333,63.8333,12305.0
2019-07-29 11:20:00,82.68,82.75,82.57,82.65,17478.0,63.8256,63.8796,63.7407,63.8024,17478.0
2019-07-29 11:25:00,82.65,82.73,82.63,82.63,11387.0,63.8024,63.8642,63.787,63.787,11387.0
2019-07-29 11:30:00,82.68,82.69,82.51,82.52,13597.0,63.8256,63.8333,63.6944,63.7021,13597.0
2019-07-29 11:35:00,82.5,82.53,82.43,82.45,11368.0,63.6867,63.7098,63.6326,63.6481,11368.0
2019-07-29 11:40:00,82.44,82.51,82.43,82.49,15113.0,63.6403,63.6944,63.6326,63.6789,15113.0
2019-07-29 11:45:00,82.5,82.54,82.39,82.42,21309.0,63.6867,63.7175,63.6017,63.6249,21309.0
2019-07-29 11:50:00,82.43,82.74,82.39,82.64,64056.0,63.6326,63.8719,63.6017,63.7947,64056.0
2019-07-29 11:55:00,82.64,82.87,82.63,82.85,98159.0,63.7947,63.9723,63.787,63.9568,98159.0
2019-07-29 12:00:00,82.85,82.89,82.72,82.79,18401.0,63.9568,63.9877,63.8565,63.9105,18401.0
2019-07-29 12:05:00,82.78,82.85,82.65,82.65,14916.0,63.9028,63.9568,63.8024,63.8024,14916.0
2019-07-29 12:10:00,82.65,82.77,82.63,82.64,11407.0,63.8024,63.8951,63.787,63.7947,11407.0
2019-07-29 12:15:00,82.59,82.6,82.4,82.41,15960.0,63.7561,63.7638,63.6095,63.6172,15960.0
2019-07-29 12:20:00,82.42,82.62,82.42,82.59,9068.0,63.6249,63.7793,63.6249,63.7561,9068.0
2019-07-29 12:25:00,82.58,82.7,82.58,82.7,7455.0,63.7484,63.841,63.7484,63.841,7455.0
2019-07-29 12:30:00,82.72,82.89,82.66,82.85,13659.0,63.8565,63.9877,63.8102,63.9568,13659.0
2019-07-29 12:35:00,82.85,82.87,82.75,82.86,14143.0,63.9568,63.9723,63.8796,63.9646,14143.0
2019-07-29 12:40:00,82.87,82.91,82.77,82.81,16856.0,63.9723,64.0032,63.8951,63.926,16856.0
2019-07-29 12:45:00,82.81,82.87,82.75,82.75,15520.0,63.926,63.9723,63.8796,63.8796,15520.0
2019-07-29 12:50:00,82.74,82.74,82.66,82.7,8304.0,63.8719,63.8719,63.8102,63.841,8304.0
2019-07-29 12:55:00,82.7,82.88,82.67,82.85,12440.0,63.841,63.98,63.8179,63.9568,12440.0
2019-07-29 13:00:00,82.85,82.91,82.84,82.86,19373.0,63.9568,64.0032,63.9491,63.9646,19373.0
2019-07-29 13:05:00,82.87,83.11,82.84,83.11,11529.0,63.9723,64.1575,63.9491,64.1575,11529.0
2019-07-29 13:10:00,83.13,83.18,83.04,83.1,68228.0,64.173,64.2116,64.1035,64.1498,68228.0
2019-07-29 13:15:00,83.09,83.11,82.98,83.01,19329.0,64.1421,64.1575,64.0572,64.0804,19329.0
2019-07-29 13:20:00,83.01,83.14,82.98,83.12,33523.0,64.0804,64.1807,64.0572,64.1653,33523.0
2019-07-29 13:25:00,83.15,83.17,82.99,83.0,22346.0,64.1884,64.2039,64.0649,64.0726,22346.0
2019-07-29 13:30:00,82.99,83.05,82.97,83.01,28687.0,64.0649,64.1112,64.0495,64.0804,28687.0
2019-07-29 13:35:00,83.0,83.2,82.99,83.2,24521.0,64.0726,64.227,64.0649,64.227,24521.0
2019-07-29 13:40:00,83.23,83.33,83.2,83.28,12572.0,64.2502,64.3274,64.227,64.2888,12572.0
2019-07-29 13:45:00,83.25,83.25,83.16,83.2,14044.0,64.2656,64.2656,64.1961,64.227,14044.0
2019-07-29 13:50:00,83.22,83.33,83.19,83.32,8932.0,64.2425,64.3274,64.2193,64.3197,8932.0
2019-07-29 13:55:00,83.33,83.59,83.33,83.56,20718.0,64.3274,64.5281,64.3274,64.5049,20718.0
2019-07-29 14:00:00,83.57,83.66,83.45,83.46,54353.0,64.5126,64.5821,64.42,64.4277,54353.0
2019-07-29 14:05:00,83.47,83.49,83.41,83.43,11951.0,64.4355,64.4509,64.3891,64.4046,11951.0
2019-07-29 14:10:00,83.47,83.55,83.44,83.48,12886.0,64.4355,64.4972,64.4123,64.4432,12886.0
2019-07-29 14:15:00,83.49,83.62,83.44,83.57,26445.0,64.4509,64.5512,64.4123,64.5126,26445.0
2019-07-29 14:20:00,83.59,83.74,83.58,83.73,11940.0,64.5281,64.6439,64.5204,64.6362,11940.0
2019-07-29 14:25:00,83.71,83.76,83.64,83.73,10220.0,64.6207,64.6593,64.5667,64.6362,10220.0
2019-07-29 14:30:00,83.7,83.72,83.62,83.62,10398.0,64.613,64.6284,64.5512,64.5512,10398.0
2019-07-29 14:35:00,83.61,83.64,83.57,83.62,7641.0,64.5435,64.5667,64.5126,64.5512,7641.0
2019-07-29 14:40:00,83.62,83.82,83.62,83.82,8465.0,64.5512,64.7056,64.5512,64.7056,8465.0
2019-07-29 14:45:00,83.81,83.84,83.75,83.81,24437.0,64.6979,64.7211,64.6516,64.6979,24437.0
2019-07-29 14:50:00,83.79,83.88,83.78,83.81,21848.0,64.6825,64.752,64.6748,64.6979,21848.0
2019-07-29 14:55:00,83.81,83.92,83.76,83.88,19428.0,64.6979,64.7828,64.6593,64.752,19428.0
2019-07-29 15:00:00,83.88,83.93,83.81,83.83,10262.0,64.752,64.7906,64.6979,64.7134,10262.0
2019-07-29 15:05:00,83.84,83.84,83.72,83.75,10740.0,64.7211,64.7211,64.6284,64.6516,10740.0
2019-07-29 15:10:00,83.69,83.77,83.66,83.77,14991.0,64.6053,64.667,64.5821,64.667,14991.0
2019-07-29 15:15:00,83.74,83.77,83.64,83.74,15269.0,64.6439,64.667,64.5667,64.6439,15269.0
2019-07-29 15:20:00,83.73,83.85,83.73,83.84,18860.0,64.6362,64.7288,64.6362,64.7211,18860.0
2019-07-29 15:25:00,83.83,83.84,83.69,83.73,17448.0,64.7134,64.7211,64.6053,64.6362,17448.0
2019-07-29 15:30:00,83.71,83.75,83.6,83.61,48160.0,64.6207,64.6516,64.5358,64.5435,48160.0
2019-07-29 15:35:00,83.61,83.79,83.56,83.75,40951.0,64.5435,64.6825,64.5049,64.6516,40951.0
2019-07-29 15:40:00,83.76,83.92,83.75,83.91,50758.0,64.6593,64.7828,64.6516,64.7751,50758.0
2019-07-29 15:45:00,83.91,83.97,83.87,83.94,40687.0,64.7751,64.8214,64.7442,64.7983,40687.0
2019-07-29 15:50:00,83.94,84.01,83.89,83.97,67248.0,64.7983,64.8523,64.7597,64.8214,67248.0
2019-07-29 15:55:00,83.97,83.97,83.76,83.89,134145.0,64.8214,64.8214,64.6593,64.7597,134145.0
2019-07-30 09:30:00,83.6,84.14,83.6,83.78,30556.0,64.5358,64.9527,64.5358,64.6748,30556.0
2019-07-30 09:35:00,83.79,84.33,83.5,84.2,18580.0,64.6825,65.0993,64.4586,64.999,18580.0
2019-07-30 09:40:00,84.22,84.39,84.04,84.2,12696.0,65.0144,65.1457,64.8755,64.999,12696.0
2019-07-30 09:45:00,84.21,84.22,83.67,83.71,68858.0,65.0067,65.0144,64.5898,64.6207,68858.0
2019-07-30 09:50:00,83.7,83.87,83.5,83.87,59283.0,64.613,64.7442,64.4586,64.7442,59283.0
2019-07-30 09:55:00,83.84,83.88,83.59,83.72,14083.0,64.7211,64.752,64.5281,64.6284,14083.0
2019-07-30 10:00:00,83.73,83.92,83.69,83.71,28363.0,64.6362,64.7828,64.6053,64.6207,28363.0
2019-07-30 10:05:00,83.71,83.81,83.6,83.7,6978.0,64.6207,64.6979,64.5358,64.613,6978.0
2019-07-30 10:10:00,83.73,83.74,83.58,83.66,16204.0,64.6362,64.6439,64.5204,64.5821,16204.0
2019-07-30 10:15:00,83.62,83.73,83.56,83.57,10432.0,64.5512,64.6362,64.5049,64.5126,10432.0
2019-07-30 10:20:00,83.57,83.57,83.31,83.37,16379.0,64.5126,64.5126,64.3119,64.3583,16379.0
2019-07-30 10:25:00,83.36,83.36,83.18,83.18,23885.0,64.3505,64.3505,64.2116,64.2116,23885.0
2019-07-30 10:30:00,83.22,83.31,83.18,83.18,13957.0,64.2425,64.3119,64.2116,64.2116,13957.0
2019-07-30 10:35:00,83.17,83.44,83.17,83.4,33421.0,64.2039,64.4123,64.2039,64.3814,33421.0
2019-07-30 10:40:00,83.42,83.58,83.34,83.35,15584.0,64.3969,64.5204,64.3351,64.3428,15584.0
2019-07-30 10:45:00,83.33,83.43,83.2,83.41,34550.0,64.3274,64.4046,64.227,64.3891,34550.0
2019-07-30 10:50:00,83.42,83.43,83.33,83.37,39287.0,64.3969,64.4046,64.3274,64.3583,39287.0
2019-07-30 10:55:00,83.37,83.37,83.05,83.23,20381.0,64.3583,64.3583,64.1112,64.2502,20381.0
2019-07-30 11:00:00,83.26,83.4,83.25,83.38,15554.0,64.2733,64.3814,64.2656,64.366,15554.0
2019-07-30 11:05:00,83.38,83.62,83.38,83.62,12996.0,64.366,64.5512,64.366,64.5512,12996.0
2019-07-30 11:10:00,83.64,83.75,83.49,83.75,15104.0,64.5667,64.6516,64.4509,64.6516,15104.0
2019-07-30 11:15:00,83.75,84.0,83.75,83.97,17138.0,64.6516,64.8446,64.6516,64.8214,17138.0
2019-07-30 11:20:00,83.99,84.37,83.87,84.37,47577.0,64.8369,65.1302,64.7442,65.1302,47577.0
2019-07-30 11:25:00,84.38,84.5,84.31,84.41,22958.0,65.1379,65.2306,65.0839,65.1611,22958.0
2019-07-30 11:30:00,84.41,84.7,84.34,84.64,33226.0,65.1611,65.385,65.1071,65.3386,33226.0
2019-07-30 11:35:00,84.63,84.63,84.22,84.26,53291.0,65.3309,65.3309,65.0144,65.0453,53291.0
2019-07-30 11:40:00,84.28,84.46,84.24,84.24,50513.0,65.0607,65.1997,65.0299,65.0299,50513.0
2019-07-30 11:45:00,84.27,84.46,84.26,84.39,31041.0,65.053,65.1997,65.0453,65.1457,31041.0
2019-07-30 11:50:00,84.4,84.7,84.37,84.65,24422.0,65.1534,65.385,65.1302,65.3464,24422.0
2019-07-30 11:55:00,84.65,84.65,84.5,84.61,22146.0,65.3464,65.3464,65.2306,65.3155,22146.0
2019-07-30 12:00:00,84.6,84.62,84.44,84.52,12977.0,65.3078,65.3232,65.1843,65.246,12977.0
2019-07-30 12:05:00,84.5,84.5,84.35,84.42,15274.0,65.2306,65.2306,65.1148,65.1688,15274.0
2019-07-30 12:10:00,84.44,84.47,84.3,84.31,31730.0,65.1843,65.2074,65.0762,65.0839,31730.0
2019-07-30 12:15:00,84.29,84.47,84.23,84.47,22377.0,65.0685,65.2074,65.0221,65.2074,22377.0
2019-07-30 12:20:00,84.49,84.76,84.47,84.72,27197.0,65.2229,65.4313,65.2074,65.4004,27197.0
2019-07-30 12:25:00,84.71,84.77,84.65,84.72,24335.0,65.3927,65.439,65.3464,65.4004,24335.0
2019-07-30 12:30:00,84.73,84.78,84.6,84.77,13563.0,65.4081,65.4467,65.3078,65.439,13563.0
2019-07-30 12:35:00,84.76,84.87,84.74,84.83,15760.0,65.4313,65.5162,65.4158,65.4853,15760.0
2019-07-30 12:40:00,84.82,85.01,84.79,84.97,50150.0,65.4776,65.6243,65.4544,65.5934,50150.0
2019-07-30 12:45:00,84.95,84.96,84.79,84.9,11590.0,65.578,65.5857,65.4544,65.5394,11590.0
2019-07-30 12:50:00,84.91,84.93,84.78,84.85,13067.0,65.5471,65.5625,65.4467,65.5008,13067.0
2019-07-30 12:55:00,84.85,85.01,84.84,84.97,12049.0,65.5008,65.6243,65.493,65.5934,12049.0
2019-07-30 13:00:00,84.99,85.13,84.98,85.03,15982.0,65.6088,65.7169,65.6011,65.6397,15982.0
2019-07-30 13:05:00,85.03,85.23,85.03,85.11,14886.0,65.6397,65.7941,65.6397,65.7015,14886.0
2019-07-30 13:10:00,85.13,85.38,85.13,85.21,86269.0,65.7169,65.9099,65.7169,65.7787,86269.0
2019-07-30 13:15:00,85.21,85.38,85.15,85.27,32424.0,65.7787,65.9099,65.7323,65.825,32424.0
2019-07-30 13:20:00,85.28,85.43,85.21,85.4,17852.0,65.8327,65.9485,65.7787,65.9253,17852.0
2019-07-30 13:25:00,85.4,85.52,85.34,85.52,18903.0,65.9253,66.018,65.879,66.018,18903.0
2019-07-30 13:30:00,85.53,85.73,85.52,85.66,13429.0,66.0257,66.1801,66.018,66.126,13429.0
2019-07-30 13:35:00,85.65,85.83,85.6,85.77,23270.0,66.1183,66.2573,66.0797,66.211,23270.0
2019-07-30 13:40:00,85.76,85.89,85.65,85.82,72571.0,66.2032,66.3036,66.1183,66.2496,72571.0
2019-07-30 13:45:00,85.82,85.85,85.66,85.67,19267.0,66.2496,66.2727,66.126,66.1338,19267.0
2019-07-30 13:50:00,85.64,85.84,85.62,85.81,21158.0,66.1106,66.265,66.0952,66.2418,21158.0
2019-07-30 13:55:00,85.82,85.84,85.71,85.74,26003.0,66.2496,66.265,66.1646,66.1878,26003.0
2019-07-30 14:00:00,85.75,85.99,85.71,85.98,75737.0,66.1955,66.3808,66.1646,66.3731,75737.0
2019-07-30 14:05:00,85.98,86.06,85.87,85.98,30183.0,66.3731,66.4348,66.2882,66.3731,30183.0
2019-07-30 14:10:00,85.98,86.09,85.95,86.09,22254.0,66.3731,66.458,66.3499,66.458,22254.0
2019-07-30 14:15:00,86.09,86.42,86.08,86.33,28364.0,66.458,66.7127,66.4503,66.6433,28364.0
2019-07-30 14:20:00,86.33,86.48,86.31,86.45,82155.0,66.6433,66.759,66.6278,66.7359,82155.0
2019-07-30 14:25:00,86.45,86.61,86.42,86.49,61029.0,66.7359,66.8594,66.7127,66.7668,61029.0
2019-07-30 14:30:00,86.48,86.57,86.39,86.56,21178.0,66.759,66.8285,66.6896,66.8208,21178.0
2019-07-30 14:35:00,86.55,86.55,86.46,86.51,18714.0,66.8131,66.8131,66.7436,66.7822,18714.0
2019-07-30 14:40:00,86.51,86.71,86.48,86.68,42951.0,66.7822,66.9366,66.759,66.9134,42951.0
2019-07-30 14:45:00,86.69,86.73,86.63,86.67,22150.0,66.9212,66.952,66.8748,66.9057,22150.0
2019-07-30 14:50:00,86.67,86.67,86.45,86.52,22354.0,66.9057,66.9057,66.7359,66.7899,22354.0
2019-07-30 14:55:00,86.51,86.55,86.44,86.51,46403.0,66.7822,66.8131,66.7282,66.7822,46403.0
2019-07-30 15:00:00,86.51,86.53,86.41,86.48,76162.0,66.7822,66.7976,66.705,66.759,76162.0
2019-07-30 15:05:00,86.49,86.55,86.42,86.42,37452.0,66.7668,66.8131,66.7127,66.7127,37452.0
2019-07-30 15:10:00,86.41,86.57,86.41,86.53,33865.0,66.705,66.8285,66.705,66.7976,33865.0
2019-07-30 15:15:00,86.52,86.53,86.36,86.47,109647.0,66.7899,66.7976,66.6664,66.7513,109647.0
2019-07-30 15:20:00,86.47,86.47,86.28,86.34,25733.0,66.7513,66.7513,66.6047,66.651,25733.0
2019-07-30 15:25:00,86.34,86.38,86.25,86.25,22291.0,66.651,66.6819,66.5815,66.5815,22291.0
2019-07-30 15:30:00,86.23,86.43,86.23,86.35,45489.0,66.5661,66.7205,66.5661,66.6587,45489.0
2019-07-30 15:35:00,86.35,86.37,86.02,86.03,63451.0,66.6587,66.6741,66.4039,66.4117,63451.0
2019-07-30 15:40:00,86.04,86.07,85.86,85.87,89912.0,66.4194,66.4425,66.2804,66.2882,89912.0
2019-07-30 15:45:00,85.88,85.96,85.83,85.9,65364.0,66.2959,66.3576,66.2573,66.3113,65364.0
2019-07-30 15:50:00,85.9,85.97,85.79,85.87,77713.0,66.3113,66.3653,66.2264,66.2882,77713.0
2019-07-30 15:55:00,85.86,86.04,85.8,86.01,169145.0,66.2804,66.4194,66.2341,66.3962,169145.0
2019-07-31 09:30:00,85.86,86.46,85.46,85.86,63993.0,66.2804,66.7436,65.9717,66.2804,63993.0
2019-07-31 09:35:00,85.99,86.21,85.74,85.83,35063.0,66.3808,66.5506,66.1878,66.2573,35063.0
2019-07-31 09:40:00,85.74,85.9,85.42,85.9,24906.0,66.1878,66.3113,65.9408,66.3113,24906.0
2019-07-31 09:45:00,85.96,86.3,85.92,86.15,10754.0,66.3576,66.6201,66.3268,66.5043,10754.0
2019-07-31 09:50:00,86.17,86.47,85.91,86.19,23088.0,66.5197,66.7513,66.319,66.5352,23088.0
2019-07-31 09:55:00,86.1,86.31,86.0,86.31,20013.0,66.4657,66.6278,66.3885,66.6278,20013.0
2019-07-31 10:00:00,86.35,86.46,86.19,86.19,11499.0,66.6587,66.7436,66.5352,66.5352,11499.0
2019-07-31 10:05:00,86.18,86.4,86.15,86.4,19574.0,66.5275,66.6973,66.5043,66.6973,19574.0
2019-07-31 10:10:00,86.4,87.13,86.36,87.12,52177.0,66.6973,67.2608,66.6664,67.2531,52177.0
2019-07-31 10:15:00,87.07,87.11,86.82,86.93,28565.0,67.2145,67.2454,67.0215,67.1064,28565.0
2019-07-31 10:20:00,86.91,87.0,86.41,86.62,38374.0,67.091,67.1605,66.705,66.8671,38374.0
2019-07-31 10:25:00,86.62,86.62,86.17,86.23,31118.0,66.8671,66.8671,66.5197,66.5661,31118.0
2019-07-31 10:30:00,86.3,86.93,86.26,86.93,42637.0,66.6201,67.1064,66.5892,67.1064,42637.0
2019-07-31 10:35:00,86.86,87.0,86.64,87.0,17324.0,67.0524,67.1605,66.8826,67.1605,17324.0
2019-07-31 10:40:00,87.03,87.21,86.99,87.08,17700.0,67.1836,67.3226,67.1527,67.2222,17700.0
2019-07-31 10:45:00,87.11,87.32,87.08,87.28,20916.0,67.2454,67.4075,67.2222,67.3766,20916.0
2019-07-31 10:50:00,87.26,87.5,87.23,87.47,25466.0,67.3612,67.5464,67.338,67.5233,25466.0
2019-07-31 10:55:00,87.44,87.54,87.22,87.29,30335.0,67.5001,67.5773,67.3303,67.3843,30335.0
2019-07-31 11:00:00,87.32,87.32,87.05,87.28,17816.0,67.4075,67.4075,67.1991,67.3766,17816.0
2019-07-31 11:05:00,87.28,87.55,87.27,87.52,28864.0,67.3766,67.585,67.3689,67.5619,28864.0
2019-07-31 11:10:00,87.53,87.71,87.43,87.61,15050.0,67.5696,67.7086,67.4924,67.6314,15050.0
2019-07-31 11:15:00,87.65,87.77,87.48,87.71,28729.0,67.6622,67.7549,67.531,67.7086,28729.0
2019-07-31 11:20:00,87.69,87.71,87.51,87.56,16430.0,67.6931,67.7086,67.5542,67.5928,16430.0
2019-07-31 11:25:00,87.57,87.64,87.51,87.53,16052.0,67.6005,67.6545,67.5542,67.5696,16052.0
2019-07-31 11:30:00,87.54,87.78,87.53,87.67,15074.0,67.5773,67.7626,67.5696,67.6777,15074.0
2019-07-31 11:35:00,87.69,88.08,87.67,88.01,21887.0,67.6931,67.9942,67.6777,67.9401,21887.0
2019-07-31 11:40:00,88.0,88.13,87.98,88.1,28348.0,67.9324,68.0328,67.917,68.0096,28348.0
2019-07-31 11:45:00,88.1,88.13,87.85,87.98,20385.0,68.0096,68.0328,67.8166,67.917,20385.0
2019-07-31 11:50:00,87.98,88.03,87.84,87.88,19129.0,67.917,67.9556,67.8089,67.8398,19129.0
2019-07-31 11:55:00,87.89,87.9,87.8,87.83,27086.0,67.8475,67.8552,67.778,67.8012,27086.0
2019-07-31 12:00:00,87.82,87.89,87.72,87.77,30325.0,67.7935,67.8475,67.7163,67.7549,30325.0
2019-07-31 12:05:00,87.76,87.87,87.69,87.74,24923.0,67.7472,67.8321,67.6931,67.7317,24923.0
2019-07-31 12:10:00,87.73,87.8,87.64,87.64,23100.0,67.724,67.778,67.6545,67.6545,23100.0
2019-07-31 12:15:00,87.65,87.68,87.57,87.6,24787.0,67.6622,67.6854,67.6005,67.6236,24787.0
2019-07-31 12:20:00,87.59,87.71,87.57,87.7,22731.0,67.6159,67.7086,67.6005,67.7008,22731.0
2019-07-31 12:25:00,87.71,87.74,87.66,87.69,8114.0,67.7086,67.7317,67.67,67.6931,8114.0
2019-07-31 12:30:00,87.71,87.81,87.67,87.78,11198.0,67.7086,67.7858,67.6777,67.7626,11198.0
2019-07-31 12:35:00,87.79,87.89,87.73,87.73,20375.0,67.7703,67.8475,67.724,67.724,20375.0
2019-07-31 12:40:00,87.72,87.76,87.62,87.62,6963.0,67.7163,67.7472,67.6391,67.6391,6963.0
2019-07-31 12:45:00,87.59,87.59,87.44,87.51,8277.0,67.6159,67.6159,67.5001,67.5542,8277.0
2019-07-31 12:50:00,87.5,87.62,87.49,87.58,15337.0,67.5464,67.6391,67.5387,67.6082,15337.0
2019-07-31 12:55:00,87.6,87.67,87.53,87.65,3695.0,67.6236,67.6777,67.5696,67.6622,3695.0
2019-07-31 13:00:00,87.65,87.67,87.54,87.54,25645.0,67.6622,67.6777,67.5773,67.5773,25645.0
2019-07-31 13:05:00,87.51,87.64,87.45,87.6,18950.0,67.5542,67.6545,67.5078,67.6236,18950.0
2019-07-31 13:10:00,87.61,87.62,87.49,87.54,22001.0,67.6314,67.6391,67.5387,67.5773,22001.0
2019-07-31 13:15:00,87.55,87.61,87.43,87.45,45532.0,67.585,67.6314,67.4924,67.5078,45532.0
2019-07-31 13:20:00,87.43,87.43,87.25,87.4,44517.0,67.4924,67.4924,67.3535,67.4693,44517.0
2019-07-31 13:25:00,87.4,87.44,87.33,87.34,22065.0,67.4693,67.5001,67.4152,67.4229,22065.0
2019-07-31 13:30:00,87.33,87.34,87.1,87.1,45619.0,67.4152,67.4229,67.2377,67.2377,45619.0
2019-07-31 13:35:00,87.11,87.11,87.03,87.03,18129.0,67.2454,67.2454,67.1836,67.1836,18129.0
2019-07-31 13:40:00,87.04,87.06,86.94,87.0,24751.0,67.1913,67.2068,67.1142,67.1605,24751.0
2019-07-31 13:45:00,87.01,87.07,86.9,86.9,27700.0,67.1682,67.2145,67.0833,67.0833,27700.0
2019-07-31 13:50:00,86.92,86.92,86.8,86.83,10876.0,67.0987,67.0987,67.0061,67.0292,10876.0
2019-07-31 13:55:00,86.81,87.03,86.78,86.99,23395.0,67.0138,67.1836,66.9906,67.1527,23395.0
2019-07-31 14:00:00,86.99,87.22,86.35,86.62,44211.0,67.1527,67.3303,66.6587,66.8671,44211.0
2019-07-31 14:05:00,86.61,86.93,86.53,86.8,11686.0,66.8594,67.1064,66.7976,67.0061,11686.0
2019-07-31 14:10:00,86.75,86.95,86.71,86.93,13934.0,66.9675,67.1219,66.9366,67.1064,13934.0
2019-07-31 14:15:00,86.91,86.95,86.81,86.89,15952.0,67.091,67.1219,67.0138,67.0756,15952.0
2019-07-31 14:20:00,86.87,86.88,86.68,86.73,66245.0,67.0601,67.0678,66.9134,66.952,66245.0
2019-07-31 14:25:00,86.73,86.95,86.72,86.82,19769.0,66.952,67.1219,66.9443,67.0215,19769.0
2019-07-31 14:30:00,86.83,87.0,86.8,86.98,9159.0,67.0292,67.1605,67.0061,67.145,9159.0
2019-07-31 14:35:00,86.98,87.0,86.55,86.58,20743.0,67.145,67.1605,66.8131,66.8362,20743.0
2019-07-31 14:40:00,86.6,86.61,86.42,86.46,12837.0,66.8517,66.8594,66.7127,66.7436,12837.0
2019-07-31 14:45:00,86.46,86.57,86.29,86.29,12917.0,66.7436,66.8285,66.6124,66.6124,12917.0
2019-07-31 14:50:00,86.28,86.3,85.25,85.85,43046.0,66.6047,66.6201,65.8095,66.2727,43046.0
2019-07-31 14:55:00,85.9,86.07,85.86,86.04,13707.0,66.3113,66.4425,66.2804,66.4194,13707.0
2019-07-31 15:00:00,86.01,86.04,85.66,85.81,62554.0,66.3962,66.4194,66.126,66.2418,62554.0
2019-07-31 15:05:00,85.86,85.97,85.68,85.92,39533.0,66.2804,66.3653,66.1415,66.3268,39533.0
2019-07-31 15:10:00,85.9,85.91,85.75,85.91,17946.0,66.3113,66.319,66.1955,66.319,17946.0
2019-07-31 15:15:00,85.87,86.04,85.73,86.01,30474.0,66.2882,66.4194,66.1801,66.3962,30474.0
2019-07-31 15:20:00,86.02,86.15,85.93,86.07,31185.0,66.4039,66.5043,66.3345,66.4425,31185.0
2019-07-31 15:25:00,86.07,86.16,85.98,86.04,22671.0,66.4425,66.512,66.3731,66.4194,22671.0
2019-07-31 15:30:00,86.06,86.06,85.66,85.69,31853.0,66.4348,66.4348,66.126,66.1492,31853.0
2019-07-31 15:35:00,85.67,85.94,85.63,85.9,31479.0,66.1338,66.3422,66.1029,66.3113,31479.0
2019-07-31 15:40:00,85.89,86.08,85.84,86.06,36029.0,66.3036,66.4503,66.265,66.4348,36029.0
2019-07-31 15:45:00,86.06,86.31,86.05,86.26,41814.0,66.4348,66.6278,66.4271,66.5892,41814.0
2019-07-31 15:50:00,86.23,86.27,85.87,85.93,79311.0,66.5661,66.5969,66.2882,66.3345,79311.0
2019-07-31 15:55:00,85.91,86.06,85.85,85.85,115737.0,66.319,66.4348,66.2727,66.2727,115737.0
2019-08-01 09:30:00,84.0,84.3,82.0,82.73,230558.0,64.8446,65.0762,63.3007,63.8642,230558.0
2019-08-01 09:35:00,82.64,83.13,82.31,82.37,125919.0,63.7947,64.173,63.54,63.5863,125919.0
2019-08-01 09:40:00,82.37,82.48,81.82,82.32,147889.0,63.5863,63.6712,63.1617,63.5477,147889.0
2019-08-01 09:45:00,82.35,82.66,81.97,82.34,64506.0,63.5709,63.8102,63.2775,63.5631,64506.0
2019-08-01 09:50:00,82.38,82.74,82.21,82.55,71033.0,63.594,63.8719,63.4628,63.7252,71033.0
2019-08-01 09:55:00,82.56,83.02,82.44,83.02,53390.0,63.733,64.0881,63.6403,64.0881,53390.0
2019-08-01 10:00:00,83.02,83.23,82.93,83.05,54068.0,64.0881,64.2502,64.0186,64.1112,54068.0
2019-08-01 10:05:00,83.0,83.1,82.7,83.07,32770.0,64.0726,64.1498,63.841,64.1267,32770.0
2019-08-01 10:10:00,83.07,83.19,82.84,82.85,47663.0,64.1267,64.2193,63.9491,63.9568,47663.0
2019-08-01 10:15:00,82.82,82.86,82.42,82.56,40659.0,63.9337,63.9646,63.6249,63.733,40659.0
2019-08-01 10:20:00,82.61,82.62,82.21,82.32,66024.0,63.7716,63.7793,63.4628,63.5477,66024.0
2019-08-01 10:25:00,82.34,82.42,82.25,82.34,59254.0,63.5631,63.6249,63.4937,63.5631,59254.0
2019-08-01 10:30:00,82.33,82.51,82.25,82.25,59340.0,63.5554,63.6944,63.4937,63.4937,59340.0
2019-08-01 10:35:00,82.24,82.35,81.92,81.94,55048.0,63.4859,63.5709,63.2389,63.2544,55048.0
2019-08-01 10:40:00,81.96,82.0,81.82,81.91,88466.0,63.2698,63.3007,63.1617,63.2312,88466.0
2019-08-01 10:45:00,81.91,81.91,81.62,81.77,47907.0,63.2312,63.2312,63.0073,63.1231,47907.0
2019-08-01 10:50:00,81.76,81.78,81.52,81.64,44281.0,63.1154,63.1308,62.9301,63.0228,44281.0
2019-08-01 10:55:00,81.63,81.65,81.41,81.43,112257.0,63.015,63.0305,62.8452,62.8607,112257.0
2019-08-01 11:00:00,81.44,81.58,81.21,81.23,79457.0,62.8684,62.9764,62.6908,62.7063,79457.0
2019-08-01 11:05:00,81.24,81.24,80.94,81.14,71303.0,62.714,62.714,62.4824,62.6368,71303.0
2019-08-01 11:10:00,81.14,81.19,80.98,81.15,27906.0,62.6368,62.6754,62.5133,62.6445,27906.0
2019-08-01 11:15:00,81.19,81.25,80.82,80.85,38676.0,62.6754,62.7217,62.3898,62.4129,38676.0
2019-08-01 11:20:00,80.86,81.01,80.8,80.9,55185.0,62.4206,62.5364,62.3743,62.4515,55185.0
2019-08-01 11:25:00,80.9,81.01,80.87,80.95,41691.0,62.4515,62.5364,62.4284,62.4901,41691.0
2019-08-01 11:30:00,80.95,81.17,80.93,80.97,39479.0,62.4901,62.6599,62.4747,62.5056,39479.0
2019-08-01 11:35:00,81.0,81.08,80.95,80.98,40799.0,62.5287,62.5905,62.4901,62.5133,40799.0
2019-08-01 11:40:00,80.98,81.38,80.97,81.2,48776.0,62.5133,62.8221,62.5056,62.6831,48776.0
2019-08-01 11:45:00,81.18,81.23,81.02,81.17,83802.0,62.6677,62.7063,62.5442,62.6599,83802.0
2019-08-01 11:50:00,81.19,81.55,81.11,81.47,72011.0,62.6754,62.9533,62.6136,62.8915,72011.0
2019-08-01 11:55:00,81.47,81.56,81.35,81.35,23277.0,62.8915,62.961,62.7989,62.7989,23277.0
2019-08-01 12:00:00,81.37,81.4,81.24,81.39,47093.0,62.8143,62.8375,62.714,62.8298,47093.0
2019-08-01 12:05:00,81.39,81.47,81.33,81.43,29634.0,62.8298,62.8915,62.7835,62.8607,29634.0
2019-08-01 12:10:00,81.42,81.87,81.42,81.74,21408.0,62.8529,63.2003,62.8529,63.1,21408.0
2019-08-01 12:15:00,81.75,81.78,81.65,81.67,23323.0,63.1077,63.1308,63.0305,63.0459,23323.0
2019-08-01 12:20:00,81.68,81.77,81.57,81.62,34772.0,63.0536,63.1231,62.9687,63.0073,34772.0
2019-08-01 12:25:00,81.63,81.67,81.47,81.53,38622.0,63.015,63.0459,62.8915,62.9379,38622.0
2019-08-01 12:30:00,81.55,81.7,81.51,81.63,23005.0,62.9533,63.0691,62.9224,63.015,23005.0
2019-08-01 12:35:00,81.62,81.62,81.33,81.34,43730.0,63.0073,63.0073,62.7835,62.7912,43730.0
2019-08-01 12:40:00,81.34,81.51,81.28,81.5,84027.0,62.7912,62.9224,62.7449,62.9147,84027.0
2019-08-01 12:45:00,81.49,81.51,81.33,81.45,95205.0,62.907,62.9224,62.7835,62.8761,95205.0
2019-08-01 12:50:00,81.45,81.61,81.3,81.59,82839.0,62.8761,62.9996,62.7603,62.9842,82839.0
2019-08-01 12:55:00,81.59,81.62,81.5,81.58,36608.0,62.9842,63.0073,62.9147,62.9764,36608.0
2019-08-01 13:00:00,81.6,81.88,81.56,81.79,74691.0,62.9919,63.208,62.961,63.1386,74691.0
2019-08-01 13:05:00,81.75,81.89,81.72,81.85,61883.0,63.1077,63.2158,63.0845,63.1849,61883.0
2019-08-01 13:10:00,81.85,82.0,81.78,81.81,36611.0,63.1849,63.3007,63.1308,63.154,36611.0
2019-08-01 13:15:00,81.82,81.83,81.62,81.8,79573.0,63.1617,63.1694,63.0073,63.1463,79573.0
2019-08-01 13:20:00,81.82,81.97,81.76,81.86,140822.0,63.1617,63.2775,63.1154,63.1926,140822.0
2019-08-01 13:25:00,81.91,81.98,81.16,81.17,126026.0,63.2312,63.2852,62.6522,62.6599,126026.0
2019-08-01 13:30:00,81.12,81.43,81.0,81.03,183419.0,62.6213,62.8607,62.5287,62.5519,183419.0
2019-08-01 13:35:00,81.02,81.14,80.55,80.58,122245.0,62.5442,62.6368,62.1813,62.2045,122245.0
2019-08-01 13:40:00,80.56,80.9,80.44,80.45,60160.0,62.189,62.4515,62.0964,62.1041,60160.0
2019-08-01 13:45:00,80.43,80.85,80.35,80.72,80229.0,62.0887,62.4129,62.0269,62.3126,80229.0
2019-08-01 13:50:00,80.69,81.01,80.62,80.84,93915.0,62.2894,62.5364,62.2354,62.4052,93915.0
2019-08-01 13:55:00,80.82,81.01,80.63,80.95,46534.0,62.3898,62.5364,62.2431,62.4901,46534.0
2019-08-01 14:00:00,80.91,80.98,80.55,80.55,33425.0,62.4592,62.5133,62.1813,62.1813,33425.0
2019-08-01 14:05:00,80.57,80.58,80.09,80.1,62380.0,62.1968,62.2045,61.8262,61.8339,62380.0
2019-08-01 14:10:00,80.08,80.28,79.89,80.13,125856.0,61.8185,61.9729,61.6718,61.8571,125856.0
2019-08-01 14:15:00,80.12,80.22,79.95,80.17,43430.0,61.8494,61.9266,61.7182,61.888,43430.0
2019-08-01 14:20:00,80.19,80.21,79.81,79.99,95888.0,61.9034,61.9189,61.6101,61.749,95888.0
2019-08-01 14:25:00,79.98,80.09,79.67,79.76,144111.0,61.7413,61.8262,61.502,61.5715,144111.0
2019-08-01 14:30:00,79.73,79.75,79.47,79.5,78612.0,61.5483,61.5638,61.3476,61.3708,78612.0
2019-08-01 14:35:00,79.52,79.73,79.47,79.55,39213.0,61.3862,61.5483,61.3476,61.4094,39213.0
2019-08-01 14:40:00,79.58,79.79,79.45,79.59,64434.0,61.4325,61.5946,61.3322,61.4402,64434.0
2019-08-01 14:45:00,79.59,79.99,79.57,79.98,49335.0,61.4402,61.749,61.4248,61.7413,49335.0
2019-08-01 14:50:00,80.0,80.2,79.96,80.13,52153.0,61.7568,61.9111,61.7259,61.8571,52153.0
2019-08-01 14:55:00,80.15,80.17,79.87,80.16,64724.0,61.8725,61.888,61.6564,61.8803,64724.0
2019-08-01 15:00:00,80.14,80.38,80.1,80.37,68279.0,61.8648,62.0501,61.8339,62.0424,68279.0
2019-08-01 15:05:00,80.38,80.42,80.03,80.04,128834.0,62.0501,62.081,61.7799,61.7876,128834.0
2019-08-01 15:10:00,80.06,80.32,80.03,80.31,117768.0,61.8031,62.0038,61.7799,61.9961,117768.0
2019-08-01 15:15:00,80.31,80.78,80.21,80.7,92360.0,61.9961,62.3589,61.9189,62.2971,92360.0
2019-08-01 15:20:00,80.7,81.07,80.65,81.04,126172.0,62.2971,62.5827,62.2585,62.5596,126172.0
2019-08-01 15:25:00,81.06,81.15,80.89,81.07,108666.0,62.575,62.6445,62.4438,62.5827,108666.0
2019-08-01 15:30:00,81.08,81.18,80.94,80.96,104070.0,62.5905,62.6677,62.4824,62.4978,104070.0
2019-08-01 15:35:00,80.96,81.18,80.82,81.1,113845.0,62.4978,62.6677,62.3898,62.6059,113845.0
2019-08-01 15:40:00,81.1,81.18,80.88,80.9,173959.0,62.6059,62.6677,62.4361,62.4515,173959.0
2019-08-01 15:45:00,80.9,81.52,80.88,81.5,218486.0,62.4515,62.9301,62.4361,62.9147,218486.0
2019-08-01 15:50:00,81.48,81.5,81.09,81.13,232117.0,62.8993,62.9147,62.5982,62.6291,232117.0
2019-08-01 15:55:00,81.13,81.16,80.91,80.96,341632.0,62.6291,62.6522,62.4592,62.4978,341632.0
2019-08-02 09:30:00,83.05,87.84,82.38,84.64,265159.0,64.1112,67.8089,63.594,65.3386,265159.0
2019-08-02 09:35:00,84.83,85.88,83.63,84.31,278212.0,65.4853,66.2959,64.559,65.0839,278212.0
2019-08-02 09:40:00,84.22,84.69,83.9,83.92,121666.0,65.0144,65.3772,64.7674,64.7828,121666.0
2019-08-02 09:45:00,84.03,84.22,83.4,83.5,169529.0,64.8677,65.0144,64.3814,64.4586,169529.0
2019-08-02 09:50:00,83.42,84.0,83.41,83.65,103160.0,64.3969,64.8446,64.3891,64.5744,103160.0
2019-08-02 09:55:00,83.63,83.85,82.67,83.08,104129.0,64.559,64.7288,63.8179,64.1344,104129.0
2019-08-02 10:00:00,83.2,83.39,82.62,83.23,129706.0,64.227,64.3737,63.7793,64.2502,129706.0
2019-08-02 10:05:00,83.23,83.57,82.89,83.1,66326.0,64.2502,64.5126,63.9877,64.1498,66326.0
2019-08-02 10:10:00,83.13,83.18,81.66,81.77,67525.0,64.173,64.2116,63.0382,63.1231,67525.0
2019-08-02 10:15:00,81.85,82.1,81.54,81.74,73463.0,63.1849,63.3779,62.9456,63.1,73463.0
2019-08-02 10:20:00,81.71,82.0,81.54,81.8,62606.0,63.0768,63.3007,62.9456,63.1463,62606.0
2019-08-02 10:25:00,81.8,81.8,81.39,81.63,57526.0,63.1463,63.1463,62.8298,63.015,57526.0
2019-08-02 10:30:00,81.63,81.78,81.08,81.31,61401.0,63.015,63.1308,62.5905,62.768,61401.0
2019-08-02 10:35:00,81.31,81.34,80.88,80.88,71271.0,62.768,62.7912,62.4361,62.4361,71271.0
2019-08-02 10:40:00,80.82,81.07,80.49,81.01,75363.0,62.3898,62.5827,62.135,62.5364,75363.0
2019-08-02 10:45:00,81.06,81.14,80.5,80.83,106425.0,62.575,62.6368,62.1427,62.3975,106425.0
2019-08-02 10:50:00,80.87,80.89,80.06,80.28,67869.0,62.4284,62.4438,61.8031,61.9729,67869.0
2019-08-02 10:55:00,80.32,80.54,80.29,80.39,49335.0,62.0038,62.1736,61.9806,62.0578,49335.0
2019-08-02 11:00:00,80.45,81.07,80.42,81.03,66615.0,62.1041,62.5827,62.081,62.5519,66615.0
2019-08-02 11:05:00,81.07,81.66,81.02,81.41,111922.0,62.5827,63.0382,62.5442,62.8452,111922.0
2019-08-02 11:10:00,81.41,82.04,81.2,81.92,59943.0,62.8452,63.3315,62.6831,63.2389,59943.0
2019-08-02 11:15:00,81.84,82.08,81.58,81.95,90805.0,63.1772,63.3624,62.9764,63.2621,90805.0
2019-08-02 11:20:00,81.98,82.06,81.53,82.04,59976.0,63.2852,63.347,62.9379,63.3315,59976.0
2019-08-02 11:25:00,82.03,82.68,81.99,82.36,70546.0,63.3238,63.8256,63.293,63.5786,70546.0
2019-08-02 11:30:00,82.35,82.57,82.22,82.25,111748.0,63.5709,63.7407,63.4705,63.4937,111748.0
2019-08-02 11:35:00,82.27,82.32,81.9,82.13,131484.0,63.5091,63.5477,63.2235,63.401,131484.0
2019-08-02 11:40:00,82.14,82.58,82.13,82.52,102028.0,63.4087,63.7484,63.401,63.7021,102028.0
2019-08-02 11:45:00,82.47,83.12,82.47,82.96,44764.0,63.6635,64.1653,63.6635,64.0418,44764.0
2019-08-02 11:50:00,83.0,83.17,82.85,83.14,58459.0,64.0726,64.2039,63.9568,64.1807,58459.0
2019-08-02 11:55:00,83.13,83.55,83.04,83.54,94278.0,64.173,64.4972,64.1035,64.4895,94278.0
2019-08-02 12:00:00,83.53,83.59,83.03,83.17,46122.0,64.4818,64.5281,64.0958,64.2039,46122.0
2019-08-02 12:05:00,83.19,83.31,83.1,83.31,33268.0,64.2193,64.3119,64.1498,64.3119,33268.0
2019-08-02 12:10:00,83.31,83.42,83.16,83.2,43508.0,64.3119,64.3969,64.1961,64.227,43508.0
2019-08-02 12:15:00,83.2,83.32,83.12,83.2,86243.0,64.227,64.3197,64.1653,64.227,86243.0
2019-08-02 12:20:00,83.2,83.37,83.07,83.34,35781.0,64.227,64.3583,64.1267,64.3351,35781.0
2019-08-02 12:25:00,83.34,83.35,83.03,83.06,35037.0,64.3351,64.3428,64.0958,64.1189,35037.0
2019-08-02 12:30:00,83.07,83.1,82.85,82.95,37569.0,64.1267,64.1498,63.9568,64.034,37569.0
2019-08-02 12:35:00,82.94,83.07,82.79,83.01,37751.0,64.0263,64.1267,63.9105,64.0804,37751.0
2019-08-02 12:40:00,83.01,83.28,83.01,83.19,45805.0,64.0804,64.2888,64.0804,64.2193,45805.0
2019-08-02 12:45:00,83.16,83.19,82.88,82.91,38553.0,64.1961,64.2193,63.98,64.0032,38553.0
2019-08-02 12:50:00,82.87,82.98,82.77,82.95,15216.0,63.9723,64.0572,63.8951,64.034,15216.0
2019-08-02 12:55:00,82.92,83.16,82.89,83.11,22657.0,64.0109,64.1961,63.9877,64.1575,22657.0
2019-08-02 13:00:00,83.1,83.34,82.98,83.31,25047.0,64.1498,64.3351,64.0572,64.3119,25047.0
2019-08-02 13:05:00,83.29,83.31,83.08,83.23,25641.0,64.2965,64.3119,64.1344,64.2502,25641.0
2019-08-02 13:10:00,83.27,83.49,83.21,83.49,18201.0,64.2811,64.4509,64.2347,64.4509,18201.0
2019-08-02 13:15:00,83.47,83.53,83.3,83.33,24293.0,64.4355,64.4818,64.3042,64.3274,24293.0
2019-08-02 13:20:00,83.3,83.51,83.27,83.34,21448.0,64.3042,64.4663,64.2811,64.3351,21448.0
2019-08-02 13:25:00,83.36,83.46,83.21,83.25,22109.0,64.3505,64.4277,64.2347,64.2656,22109.0
2019-08-02 13:30:00,83.23,83.3,83.1,83.22,16123.0,64.2502,64.3042,64.1498,64.2425,16123.0
2019-08-02 13:35:00,83.18,83.26,83.12,83.23,26862.0,64.2116,64.2733,64.1653,64.2502,26862.0
2019-08-02 13:40:00,83.22,83.42,83.19,83.28,19883.0,64.2425,64.3969,64.2193,64.2888,19883.0
2019-08-02 13:45:00,83.29,83.36,83.2,83.24,20081.0,64.2965,64.3505,64.227,64.2579,20081.0
2019-08-02 13:50:00,83.25,83.42,83.22,83.4,25470.0,64.2656,64.3969,64.2425,64.3814,25470.0
2019-08-02 13:55:00,83.43,83.5,83.28,83.29,19251.0,64.4046,64.4586,64.2888,64.2965,19251.0
2019-08-02 14:00:00,83.28,83.5,83.28,83.4,24675.0,64.2888,64.4586,64.2888,64.3814,24675.0
2019-08-02 14:05:00,83.4,83.7,83.39,83.61,23865.0,64.3814,64.613,64.3737,64.5435,23865.0
2019-08-02 14:10:00,83.62,83.62,83.32,83.35,25202.0,64.5512,64.5512,64.3197,64.3428,25202.0
2019-08-02 14:15:00,83.38,83.38,82.91,83.19,51054.0,64.366,64.366,64.0032,64.2193,51054.0
2019-08-02 14:20:00,83.22,83.39,83.17,83.35,25956.0,64.2425,64.3737,64.2039,64.3428,25956.0
2019-08-02 14:25:00,83.35,83.37,83.22,83.26,32261.0,64.3428,64.3583,64.2425,64.2733,32261.0
2019-08-02 14:30:00,83.26,83.44,83.24,83.41,19876.0,64.2733,64.4123,64.2579,64.3891,19876.0
2019-08-02 14:35:00,83.39,83.41,83.3,83.34,29705.0,64.3737,64.3891,64.3042,64.3351,29705.0
2019-08-02 14:40:00,83.29,83.47,83.24,83.39,24307.0,64.2965,64.4355,64.2579,64.3737,24307.0
2019-08-02 14:45:00,83.37,83.53,83.32,83.38,49300.0,64.3583,64.4818,64.3197,64.366,49300.0
2019-08-02 14:50:00,83.34,83.36,83.17,83.18,37366.0,64.3351,64.3505,64.2039,64.2116,37366.0
2019-08-02 14:55:00,83.19,83.3,83.16,83.25,28758.0,64.2193,64.3042,64.1961,64.2656,28758.0
2019-08-02 15:00:00,83.25,83.28,83.19,83.2,32118.0,64.2656,64.2888,64.2193,64.227,32118.0
2019-08-02 15:05:00,83.21,83.23,83.18,83.18,50517.0,64.2347,64.2502,64.2116,64.2116,50517.0
2019-08-02 15:10:00,83.19,83.19,82.92,83.02,62229.0,64.2193,64.2193,64.0109,64.0881,62229.0
2019-08-02 15:15:00,83.02,83.06,82.73,82.98,96738.0,64.0881,64.1189,63.8642,64.0572,96738.0
2019-08-02 15:20:00,82.95,83.02,82.87,82.99,44854.0,64.034,64.0881,63.9723,64.0649,44854.0
2019-08-02 15:25:00,83.0,83.06,82.91,82.91,55367.0,64.0726,64.1189,64.0032,64.0032,55367.0
2019-08-02 15:30:00,82.92,82.99,82.51,82.52,80324.0,64.0109,64.0649,63.6944,63.7021,80324.0
2019-08-02 15:35:00,82.51,82.91,82.32,82.6,88260.0,63.6944,64.0032,63.5477,63.7638,88260.0
2019-08-02 15:40:00,82.6,82.81,82.6,82.73,65547.0,63.7638,63.926,63.7638,63.8642,65547.0
2019-08-02 15:45:00,82.74,82.75,82.6,82.72,71779.0,63.8719,63.8796,63.7638,63.8565,71779.0
2019-08-02 15:50:00,82.73,82.82,82.31,82.33,126365.0,63.8642,63.9337,63.54,63.5554,126365.0
2019-08-02 15:55:00,82.31,82.76,82.29,82.5,341347.0,63.54,63.8874,63.5245,63.6867,341347.0
2019-08-05 09:30:00,80.25,80.7,79.81,80.59,136564.0,61.9497,62.2971,61.6101,62.2122,136564.0
2019-08-05 09:35:00,80.63,81.52,80.49,81.52,83292.0,62.2431,62.9301,62.135,62.9301,83292.0
2019-08-05 09:40:00,81.51,81.53,80.98,81.46,49855.0,62.9224,62.9379,62.5133,62.8838,49855.0
2019-08-05 09:45:00,81.47,81.58,80.71,80.77,55695.0,62.8915,62.9764,62.3048,62.3512,55695.0
2019-08-05 09:50:00,80.77,81.22,80.67,80.67,81351.0,62.3512,62.6985,62.274,62.274,81351.0
2019-08-05 09:55:00,80.73,81.48,80.61,81.41,53744.0,62.3203,62.8993,62.2276,62.8452,53744.0
2019-08-05 10:00:00,81.46,81.46,80.96,81.22,35653.0,62.8838,62.8838,62.4978,62.6985,35653.0
2019-08-05 10:05:00,81.2,81.25,80.71,80.73,48612.0,62.6831,62.7217,62.3048,62.3203,48612.0
2019-08-05 10:10:00,80.75,81.42,80.75,81.4,91261.0,62.3357,62.8529,62.3357,62.8375,91261.0
2019-08-05 10:15:00,81.36,81.63,81.27,81.32,41586.0,62.8066,63.015,62.7371,62.7757,41586.0
2019-08-05 10:20:00,81.33,81.5,81.21,81.33,48827.0,62.7835,62.9147,62.6908,62.7835,48827.0
2019-08-05 10:25:00,81.31,81.46,81.19,81.39,38941.0,62.768,62.8838,62.6754,62.8298,38941.0
2019-08-05 10:30:00,81.39,81.4,81.02,81.17,44861.0,62.8298,62.8375,62.5442,62.6599,44861.0
2019-08-05 10:35:00,81.18,81.2,80.83,80.89,62991.0,62.6677,62.6831,62.3975,62.4438,62991.0
2019-08-05 10:40:00,80.88,80.88,80.3,80.3,72756.0,62.4361,62.4361,61.9883,61.9883,72756.0
2019-08-05 10:45:00,80.37,80.82,80.36,80.8,68989.0,62.0424,62.3898,62.0347,62.3743,68989.0
2019-08-05 10:50:00,80.81,80.81,80.42,80.5,66430.0,62.382,62.382,62.081,62.1427,66430.0
2019-08-05 10:55:00,80.46,80.81,80.41,80.79,21620.0,62.1119,62.382,62.0733,62.3666,21620.0
2019-08-05 11:00:00,80.78,80.9,80.67,80.79,47430.0,62.3589,62.4515,62.274,62.3666,47430.0
2019-08-05 11:05:00,80.83,81.25,80.82,81.04,37291.0,62.3975,62.7217,62.3898,62.5596,37291.0
2019-08-05 11:10:00,81.02,81.25,80.98,81.18,28006.0,62.5442,62.7217,62.5133,62.6677,28006.0
2019-08-05 11:15:00,81.15,81.15,80.85,80.85,31553.0,62.6445,62.6445,62.4129,62.4129,31553.0
2019-08-05 11:20:00,80.83,81.28,80.83,81.19,45880.0,62.3975,62.7449,62.3975,62.6754,45880.0
2019-08-05 11:25:00,81.19,81.27,80.78,80.78,45677.0,62.6754,62.7371,62.3589,62.3589,45677.0
2019-08-05 11:30:00,80.81,81.15,80.81,81.13,70659.0,62.382,62.6445,62.382,62.6291,70659.0
2019-08-05 11:35:00,81.16,81.46,81.16,81.33,40692.0,62.6522,62.8838,62.6522,62.7835,40692.0
2019-08-05 11:40:00,81.33,81.44,81.05,81.2,58309.0,62.7835,62.8684,62.5673,62.6831,58309.0
2019-08-05 11:45:00,81.23,81.3,80.75,81.01,51898.0,62.7063,62.7603,62.3357,62.5364,51898.0
2019-08-05 11:50:00,81.0,81.09,80.77,80.86,42390.0,62.5287,62.5982,62.3512,62.4206,42390.0
2019-08-05 11:55:00,80.86,81.03,80.81,80.95,19650.0,62.4206,62.5519,62.382,62.4901,19650.0
2019-08-05 12:00:00,80.92,81.09,80.63,80.76,28396.0,62.467,62.5982,62.2431,62.3434,28396.0
2019-08-05 12:05:00,80.71,80.76,80.36,80.4,22186.0,62.3048,62.3434,62.0347,62.0655,22186.0
2019-08-05 12:10:00,80.39,80.74,80.38,80.7,28586.0,62.0578,62.328,62.0501,62.2971,28586.0
2019-08-05 12:15:00,80.72,80.9,80.66,80.9,16009.0,62.3126,62.4515,62.2662,62.4515,16009.0
2019-08-05 12:20:00,80.9,81.0,80.8,80.9,20649.0,62.4515,62.5287,62.3743,62.4515,20649.0
2019-08-05 12:25:00,80.94,80.94,80.27,80.29,27148.0,62.4824,62.4824,61.9652,61.9806,27148.0
2019-08-05 12:30:00,80.24,80.52,80.21,80.43,23824.0,61.942,62.1582,61.9189,62.0887,23824.0
2019-08-05 12:35:00,80.43,80.55,80.34,80.51,26474.0,62.0887,62.1813,62.0192,62.1505,26474.0
2019-08-05 12:40:00,80.5,80.84,80.49,80.63,28212.0,62.1427,62.4052,62.135,62.2431,28212.0
2019-08-05 12:45:00,80.63,80.64,80.33,80.37,19430.0,62.2431,62.2508,62.0115,62.0424,19430.0
2019-08-05 12:50:00,80.36,80.37,79.98,80.03,66792.0,62.0347,62.0424,61.7413,61.7799,66792.0
2019-08-05 12:55:00,80.05,80.13,79.8,80.0,38322.0,61.7954,61.8571,61.6024,61.7568,38322.0
2019-08-05 13:00:00,80.0,80.09,79.93,80.03,23075.0,61.7568,61.8262,61.7027,61.7799,23075.0
2019-08-05 13:05:00,80.04,80.14,79.81,79.84,58757.0,61.7876,61.8648,61.6101,61.6332,58757.0
2019-08-05 13:10:00,79.84,80.0,79.79,79.89,19858.0,61.6332,61.7568,61.5946,61.6718,19858.0
2019-08-05 13:15:00,79.92,80.05,79.85,79.95,33983.0,61.695,61.7954,61.641,61.7182,33983.0
2019-08-05 13:20:00,80.01,80.12,79.81,79.85,43250.0,61.7645,61.8494,61.6101,61.641,43250.0
2019-08-05 13:25:00,79.85,80.16,79.81,80.16,46645.0,61.641,61.8803,61.6101,61.8803,46645.0
2019-08-05 13:30:00,80.17,80.25,79.83,79.91,46919.0,61.888,61.9497,61.6255,61.6873,46919.0
2019-08-05 13:35:00,79.93,79.95,79.77,79.8,16600.0,61.7027,61.7182,61.5792,61.6024,16600.0
2019-08-05 13:40:00,79.8,79.95,79.61,79.67,19891.0,61.6024,61.7182,61.4557,61.502,19891.0
2019-08-05 13:45:00,79.64,79.72,79.57,79.66,20320.0,61.4788,61.5406,61.4248,61.4943,20320.0
2019-08-05 13:50:00,79.65,79.69,79.52,79.64,20569.0,61.4866,61.5174,61.3862,61.4788,20569.0
2019-08-05 13:55:00,79.63,79.76,79.61,79.72,17308.0,61.4711,61.5715,61.4557,61.5406,17308.0
2019-08-05 14:00:00,79.72,79.88,79.66,79.66,18815.0,61.5406,61.6641,61.4943,61.4943,18815.0
2019-08-05 14:05:00,79.69,79.83,79.69,79.78,20186.0,61.5174,61.6255,61.5174,61.5869,20186.0
2019-08-05 14:10:00,79.77,79.91,79.72,79.83,170643.0,61.5792,61.6873,61.5406,61.6255,170643.0
2019-08-05 14:15:00,79.84,80.02,79.79,79.9,49803.0,61.6332,61.7722,61.5946,61.6796,49803.0
2019-08-05 14:20:00,79.86,79.96,79.73,79.77,19466.0,61.6487,61.7259,61.5483,61.5792,19466.0
2019-08-05 14:25:00,79.76,79.82,79.6,79.6,15064.0,61.5715,61.6178,61.448,61.448,15064.0
2019-08-05 14:30:00,79.63,79.68,79.37,79.54,24833.0,61.4711,61.5097,61.2704,61.4017,24833.0
2019-08-05 14:35:00,79.54,79.7,79.53,79.67,22305.0,61.4017,61.5252,61.3939,61.502,22305.0
2019-08-05 14:40:00,79.66,79.8,79.52,79.55,50257.0,61.4943,61.6024,61.3862,61.4094,50257.0
2019-08-05 14:45:00,79.54,79.94,79.52,79.77,29073.0,61.4017,61.7104,61.3862,61.5792,29073.0
2019-08-05 14:50:00,79.77,79.97,79.67,79.73,41348.0,61.5792,61.7336,61.502,61.5483,41348.0
2019-08-05 14:55:00,79.7,79.85,79.63,79.71,22432.0,61.5252,61.641,61.4711,61.5329,22432.0
2019-08-05 15:00:00,79.73,79.76,79.44,79.44,49160.0,61.5483,61.5715,61.3245,61.3245,49160.0
2019-08-05 15:05:00,79.44,79.46,79.26,79.32,26604.0,61.3245,61.3399,61.1855,61.2318,26604.0
2019-08-05 15:10:00,79.34,79.67,79.33,79.6,47823.0,61.2473,61.502,61.2395,61.448,47823.0
2019-08-05 15:15:00,79.58,79.75,79.36,79.6,40722.0,61.4325,61.5638,61.2627,61.448,40722.0
2019-08-05 15:20:00,79.62,79.66,79.36,79.41,55332.0,61.4634,61.4943,61.2627,61.3013,55332.0
2019-08-05 15:25:00,79.42,79.65,79.14,79.17,77083.0,61.309,61.4866,61.0929,61.116,77083.0
2019-08-05 15:30:00,79.17,79.39,79.06,79.3,52331.0,61.116,61.2859,61.0311,61.2164,52331.0
2019-08-05 15:35:00,79.3,79.33,79.1,79.1,73580.0,61.2164,61.2395,61.062,61.062,73580.0
2019-08-05 15:40:00,79.11,79.13,78.88,79.03,90017.0,61.0697,61.0851,60.8922,61.008,90017.0
2019-08-05 15:45:00,79.05,79.11,78.87,78.97,84491.0,61.0234,61.0697,60.8844,60.9616,84491.0
2019-08-05 15:50:00,78.98,79.05,78.8,78.99,103840.0,60.9694,61.0234,60.8304,60.9771,103840.0
2019-08-05 15:55:00,79.02,79.13,78.9,78.99,206322.0,61.0002,61.0851,60.9076,60.9771,206322.0
2019-08-06 09:30:00,79.53,79.91,79.0,79.11,121968.0,61.3939,61.6873,60.9848,61.0697,121968.0
2019-08-06 09:35:00,79.22,79.25,77.77,77.87,70653.0,61.1546,61.1778,60.0353,60.1125,70653.0
2019-08-06 09:40:00,77.86,78.23,77.56,77.58,124829.0,60.1048,60.3904,59.8732,59.8886,124829.0
2019-08-06 09:45:00,77.62,77.75,77.14,77.14,78284.0,59.9195,60.0198,59.5489,59.5489,78284.0
2019-08-06 09:50:00,77.09,77.46,76.87,77.35,78348.0,59.5104,59.796,59.3405,59.7111,78348.0
2019-08-06 09:55:00,77.39,77.48,77.2,77.3,54743.0,59.7419,59.8114,59.5953,59.6725,54743.0
2019-08-06 10:00:00,77.3,77.62,77.11,77.57,55329.0,59.6725,59.9195,59.5258,59.8809,55329.0
2019-08-06 10:05:00,77.61,77.74,77.31,77.31,51890.0,59.9118,60.0121,59.6802,59.6802,51890.0
2019-08-06 10:10:00,77.32,77.42,77.2,77.31,64160.0,59.6879,59.7651,59.5953,59.6802,64160.0
2019-08-06 10:15:00,77.31,77.56,77.2,77.47,45550.0,59.6802,59.8732,59.5953,59.8037,45550.0
2019-08-06 10:20:00,77.5,77.88,77.39,77.85,45591.0,59.8269,60.1202,59.7419,60.097,45591.0
2019-08-06 10:25:00,77.85,78.33,77.81,78.05,50390.0,60.097,60.4676,60.0662,60.2514,50390.0
2019-08-06 10:30:00,78.04,78.28,77.95,78.01,48632.0,60.2437,60.429,60.1742,60.2206,48632.0
2019-08-06 10:35:00,77.99,78.19,77.85,78.15,28016.0,60.2051,60.3595,60.097,60.3286,28016.0
2019-08-06 10:40:00,78.14,78.26,78.02,78.14,21108.0,60.3209,60.4135,60.2283,60.3209,21108.0
2019-08-06 10:45:00,78.13,78.13,77.72,77.75,26600.0,60.3132,60.3132,59.9967,60.0198,26600.0
2019-08-06 10:50:00,77.78,77.99,77.75,77.9,42977.0,60.043,60.2051,60.0198,60.1356,42977.0
2019-08-06 10:55:00,77.89,78.02,77.82,77.98,34310.0,60.1279,60.2283,60.0739,60.1974,34310.0
2019-08-06 11:00:00,77.98,77.99,77.75,77.84,19840.0,60.1974,60.2051,60.0198,60.0893,19840.0
2019-08-06 11:05:00,77.84,77.86,77.7,77.78,83515.0,60.0893,60.1048,59.9812,60.043,83515.0
2019-08-06 11:10:00,77.8,77.91,77.65,77.66,52914.0,60.0584,60.1434,59.9426,59.9504,52914.0
2019-08-06 11:15:00,77.66,77.67,77.32,77.32,30016.0,59.9504,59.9581,59.6879,59.6879,30016.0
2019-08-06 11:20:00,77.31,77.6,77.23,77.6,32111.0,59.6802,59.904,59.6184,59.904,32111.0
2019-08-06 11:25:00,77.61,77.94,77.58,77.82,29156.0,59.9118,60.1665,59.8886,60.0739,29156.0
2019-08-06 11:30:00,77.82,77.86,77.54,77.63,33274.0,60.0739,60.1048,59.8577,59.9272,33274.0
2019-08-06 11:35:00,77.67,77.94,77.65,77.84,32297.0,59.9581,60.1665,59.9426,60.0893,32297.0
2019-08-06 11:40:00,77.82,77.96,77.76,77.8,21295.0,60.0739,60.182,60.0276,60.0584,21295.0
2019-08-06 11:45:00,77.83,77.95,77.64,77.77,51202.0,60.0816,60.1742,59.9349,60.0353,51202.0
2019-08-06 11:50:00,77.79,77.92,77.61,77.64,25582.0,60.0507,60.1511,59.9118,59.9349,25582.0
2019-08-06 11:55:00,77.64,77.67,77.46,77.57,54987.0,59.9349,59.9581,59.796,59.8809,54987.0
2019-08-06 12:00:00,77.57,77.65,77.46,77.51,46542.0,59.8809,59.9426,59.796,59.8346,46542.0
2019-08-06 12:05:00,77.49,77.6,77.39,77.58,22002.0,59.8191,59.904,59.7419,59.8886,22002.0
2019-08-06 12:10:00,77.56,77.64,77.38,77.59,17013.0,59.8732,59.9349,59.7342,59.8963,17013.0
2019-08-06 12:15:00,77.57,77.61,77.31,77.36,18313.0,59.8809,59.9118,59.6802,59.7188,18313.0
2019-08-06 12:20:00,77.39,77.69,77.36,77.69,37076.0,59.7419,59.9735,59.7188,59.9735,37076.0
2019-08-06 12:25:00,77.71,77.97,77.69,77.83,22386.0,59.989,60.1897,59.9735,60.0816,22386.0
2019-08-06 12:30:00,77.8,77.88,77.64,77.74,23443.0,60.0584,60.1202,59.9349,60.0121,23443.0
2019-08-06 12:35:00,77.76,77.76,77.63,77.69,19622.0,60.0276,60.0276,59.9272,59.9735,19622.0
2019-08-06 12:40:00,77.66,77.73,77.52,77.56,10342.0,59.9504,60.0044,59.8423,59.8732,10342.0
2019-08-06 12:45:00,77.54,77.61,77.48,77.57,14632.0,59.8577,59.9118,59.8114,59.8809,14632.0
2019-08-06 12:50:00,77.58,77.63,77.48,77.62,18375.0,59.8886,59.9272,59.8114,59.9195,18375.0
2019-08-06 12:55:00,77.64,77.67,77.43,77.45,23645.0,59.9349,59.9581,59.7728,59.7883,23645.0
2019-08-06 13:00:00,77.43,77.66,77.41,77.59,12659.0,59.7728,59.9504,59.7574,59.8963,12659.0
2019-08-06 13:05:00,77.62,77.72,77.59,77.71,18834.0,59.9195,59.9967,59.8963,59.989,18834.0
2019-08-06 13:10:00,77.73,77.87,77.66,77.85,16655.0,60.0044,60.1125,59.9504,60.097,16655.0
2019-08-06 13:15:00,77.85,77.88,77.67,77.77,30385.0,60.097,60.1202,59.9581,60.0353,30385.0
2019-08-06 13:20:00,77.77,77.91,77.76,77.89,24114.0,60.0353,60.1434,60.0276,60.1279,24114.0
2019-08-06 13:25:00,77.87,77.94,77.8,77.9,29907.0,60.1125,60.1665,60.0584,60.1356,29907.0
2019-08-06 13:30:00,77.9,78.18,77.87,78.18,44779.0,60.1356,60.3518,60.1125,60.3518,44779.0
2019-08-06 13:35:00,78.18,78.28,78.13,78.28,12968.0,60.3518,60.429,60.3132,60.429,12968.0
2019-08-06 13:40:00,78.26,78.31,78.15,78.19,16480.0,60.4135,60.4521,60.3286,60.3595,16480.0
2019-08-06 13:45:00,78.17,78.21,78.1,78.14,26459.0,60.3441,60.3749,60.29,60.3209,26459.0
2019-08-06 13:50:00,78.12,78.19,77.98,78.0,17061.0,60.3055,60.3595,60.1974,60.2128,17061.0
2019-08-06 13:55:00,78.0,78.18,77.99,78.13,62998.0,60.2128,60.3518,60.2051,60.3132,62998.0
2019-08-06 14:00:00,78.14,78.29,78.01,78.17,28156.0,60.3209,60.4367,60.2206,60.3441,28156.0
2019-08-06 14:05:00,78.14,78.39,78.12,78.3,20509.0,60.3209,60.5139,60.3055,60.4444,20509.0
2019-08-06 14:10:00,78.33,78.47,78.26,78.3,26686.0,60.4676,60.5757,60.4135,60.4444,26686.0
2019-08-06 14:15:00,78.33,78.5,78.29,78.33,44424.0,60.4676,60.5988,60.4367,60.4676,44424.0
2019-08-06 14:20:00,78.32,78.39,78.25,78.29,28515.0,60.4599,60.5139,60.4058,60.4367,28515.0
2019-08-06 14:25:00,78.31,78.33,78.18,78.28,18881.0,60.4521,60.4676,60.3518,60.429,18881.0
2019-08-06 14:30:00,78.27,78.35,78.09,78.31,41980.0,60.4213,60.483,60.2823,60.4521,41980.0
2019-08-06 14:35:00,78.32,78.34,78.23,78.29,16162.0,60.4599,60.4753,60.3904,60.4367,16162.0
2019-08-06 14:40:00,78.33,78.39,78.16,78.23,19466.0,60.4676,60.5139,60.3363,60.3904,19466.0
2019-08-06 14:45:00,78.27,78.34,78.15,78.29,19113.0,60.4213,60.4753,60.3286,60.4367,19113.0
2019-08-06 14:50:00,78.3,78.37,78.19,78.3,17146.0,60.4444,60.4985,60.3595,60.4444,17146.0
2019-08-06 14:55:00,78.28,78.31,78.18,78.18,16963.0,60.429,60.4521,60.3518,60.3518,16963.0
2019-08-06 15:00:00,78.23,78.25,77.89,77.96,43326.0,60.3904,60.4058,60.1279,60.182,43326.0
2019-08-06 15:05:00,77.96,78.01,77.81,77.84,33456.0,60.182,60.2206,60.0662,60.0893,33456.0
2019-08-06 15:10:00,77.82,78.11,77.81,78.06,38770.0,60.0739,60.2977,60.0662,60.2592,38770.0
2019-08-06 15:15:00,78.06,78.08,77.93,77.98,35046.0,60.2592,60.2746,60.1588,60.1974,35046.0
2019-08-06 15:20:00,78.0,78.07,77.93,78.05,26830.0,60.2128,60.2669,60.1588,60.2514,26830.0
2019-08-06 15:25:00,78.07,78.07,77.85,77.88,33859.0,60.2669,60.2669,60.097,60.1202,33859.0
2019-08-06 15:30:00,77.85,77.92,77.68,77.73,45119.0,60.097,60.1511,59.9658,60.0044,45119.0
2019-08-06 15:35:00,77.73,77.92,77.72,77.92,60765.0,60.0044,60.1511,59.9967,60.1511,60765.0
2019-08-06 15:40:00,77.92,78.26,77.87,78.23,58640.0,60.1511,60.4135,60.1125,60.3904,58640.0
2019-08-06 15:45:00,78.23,78.41,78.08,78.27,55779.0,60.3904,60.5293,60.2746,60.4213,55779.0
2019-08-06 15:50:00,78.28,78.41,78.14,78.15,91723.0,60.429,60.5293,60.3209,60.3286,91723.0
2019-08-06 15:55:00,78.17,78.3,78.1,78.27,219910.0,60.3441,60.4444,60.29,60.4213,219910.0
2019-08-07 09:30:00,76.65,76.75,75.6,76.3,147472.0,59.1707,59.2479,58.3601,58.9005,147472.0
2019-08-07 09:35:00,76.31,76.83,76.19,76.82,69866.0,58.9082,59.3096,58.8156,59.3019,69866.0
2019-08-07 09:40:00,76.77,76.93,76.34,76.48,65819.0,59.2633,59.3868,58.9314,59.0395,65819.0
2019-08-07 09:45:00,76.47,76.63,76.15,76.54,66474.0,59.0317,59.1552,58.7847,59.0858,66474.0
2019-08-07 09:50:00,76.57,76.6,76.09,76.52,87857.0,59.1089,59.1321,58.7384,59.0703,87857.0
2019-08-07 09:55:00,76.51,76.51,76.15,76.32,66046.0,59.0626,59.0626,58.7847,58.9159,66046.0
2019-08-07 10:00:00,76.29,76.29,75.66,75.82,59390.0,58.8928,58.8928,58.4064,58.53,59390.0
2019-08-07 10:05:00,75.8,76.29,75.76,76.2,65864.0,58.5145,58.8928,58.4836,58.8233,65864.0
2019-08-07 10:10:00,76.18,76.3,76.0,76.09,76290.0,58.8079,58.9005,58.6689,58.7384,76290.0
2019-08-07 10:15:00,76.06,76.26,75.7,75.7,50109.0,58.7152,58.8696,58.4373,58.4373,50109.0
2019-08-07 10:20:00,75.71,75.71,75.21,75.68,50303.0,58.445,58.445,58.0591,58.4219,50303.0
2019-08-07 10:25:00,75.65,75.81,75.35,75.41,75450.0,58.3987,58.5222,58.1671,58.2135,75450.0
2019-08-07 10:30:00,75.35,75.45,74.84,75.32,90737.0,58.1671,58.2443,57.7734,58.144,90737.0
2019-08-07 10:35:00,75.31,75.44,75.03,75.43,76158.0,58.1363,58.2366,57.9201,58.2289,76158.0
2019-08-07 10:40:00,75.4,75.58,75.32,75.46,77367.0,58.2057,58.3447,58.144,58.2521,77367.0
2019-08-07 10:45:00,75.47,75.47,75.1,75.19,63498.0,58.2598,58.2598,57.9742,58.0436,63498.0
2019-08-07 10:50:00,75.18,75.74,75.14,75.56,112674.0,58.0359,58.4682,58.005,58.3293,112674.0
2019-08-07 10:55:00,75.56,75.73,75.44,75.54,159424.0,58.3293,58.4605,58.2366,58.3138,159424.0
2019-08-07 11:00:00,75.53,75.61,75.3,75.55,33537.0,58.3061,58.3679,58.1285,58.3215,33537.0
2019-08-07 11:05:00,75.53,76.16,75.4,76.16,72935.0,58.3061,58.7924,58.2057,58.7924,72935.0
2019-08-07 11:10:00,76.14,76.2,75.9,76.14,109626.0,58.777,58.8233,58.5917,58.777,109626.0
2019-08-07 11:15:00,76.14,76.35,75.91,76.15,120657.0,58.777,58.9391,58.5994,58.7847,120657.0
2019-08-07 11:20:00,76.17,76.31,75.97,76.07,69644.0,58.8001,58.9082,58.6458,58.723,69644.0
2019-08-07 11:25:00,76.14,76.57,76.09,76.47,36102.0,58.777,59.1089,58.7384,59.0317,36102.0
2019-08-07 11:30:00,76.5,76.55,76.1,76.39,160847.0,59.0549,59.0935,58.7461,58.97,160847.0
2019-08-07 11:35:00,76.37,76.5,76.04,76.11,60061.0,58.9545,59.0549,58.6998,58.7538,60061.0
2019-08-07 11:40:00,76.06,76.44,76.06,76.44,22577.0,58.7152,59.0086,58.7152,59.0086,22577.0
2019-08-07 11:45:00,76.42,76.46,76.2,76.36,28635.0,58.9931,59.024,58.8233,58.9468,28635.0
2019-08-07 11:50:00,76.36,76.4,76.1,76.15,34373.0,58.9468,58.9777,58.7461,58.7847,34373.0
2019-08-07 11:55:00,76.21,76.46,76.18,76.31,26985.0,58.831,59.024,58.8079,58.9082,26985.0
2019-08-07 12:00:00,76.33,76.41,76.11,76.12,34137.0,58.9237,58.9854,58.7538,58.7615,34137.0
2019-08-07 12:05:00,76.09,76.3,76.09,76.28,48941.0,58.7384,58.9005,58.7384,58.8851,48941.0
2019-08-07 12:10:00,76.3,76.38,76.15,76.32,25845.0,58.9005,58.9623,58.7847,58.9159,25845.0
2019-08-07 12:15:00,76.35,76.43,76.02,76.05,19377.0,58.9391,59.0009,58.6844,58.7075,19377.0
2019-08-07 12:20:00,76.02,76.07,75.76,76.0,36313.0,58.6844,58.723,58.4836,58.6689,36313.0
2019-08-07 12:25:00,76.02,76.08,75.93,75.93,14596.0,58.6844,58.7307,58.6149,58.6149,14596.0
2019-08-07 12:30:00,75.97,76.13,75.93,75.98,38374.0,58.6458,58.7693,58.6149,58.6535,38374.0
2019-08-07 12:35:00,76.02,76.08,75.97,75.97,23616.0,58.6844,58.7307,58.6458,58.6458,23616.0
2019-08-07 12:40:00,75.97,76.14,75.9,76.13,12139.0,58.6458,58.777,58.5917,58.7693,12139.0
2019-08-07 12:45:00,76.11,76.26,76.08,76.12,14766.0,58.7538,58.8696,58.7307,58.7615,14766.0
2019-08-07 12:50:00,76.13,76.19,75.97,75.97,23093.0,58.7693,58.8156,58.6458,58.6458,23093.0
2019-08-07 12:55:00,76.0,76.12,75.91,75.96,13374.0,58.6689,58.7615,58.5994,58.638,13374.0
2019-08-07 13:00:00,75.96,75.98,75.78,75.9,12231.0,58.638,58.6535,58.4991,58.5917,12231.0
2019-08-07 13:05:00,75.84,76.0,75.77,75.98,18710.0,58.5454,58.6689,58.4914,58.6535,18710.0
2019-08-07 13:10:00,76.0,76.0,75.73,75.73,12055.0,58.6689,58.6689,58.4605,58.4605,12055.0
2019-08-07 13:15:00,75.76,75.94,75.73,75.85,10615.0,58.4836,58.6226,58.4605,58.5531,10615.0
2019-08-07 13:20:00,75.85,75.87,75.76,75.81,9836.0,58.5531,58.5686,58.4836,58.5222,9836.0
2019-08-07 13:25:00,75.81,75.84,75.67,75.67,10812.0,58.5222,58.5454,58.4142,58.4142,10812.0
2019-08-07 13:30:00,75.67,75.96,75.65,75.88,11918.0,58.4142,58.638,58.3987,58.5763,11918.0
2019-08-07 13:35:00,75.9,76.05,75.89,75.98,31260.0,58.5917,58.7075,58.584,58.6535,31260.0
2019-08-07 13:40:00,76.05,76.06,75.98,76.04,10338.0,58.7075,58.7152,58.6535,58.6998,10338.0
2019-08-07 13:45:00,76.03,76.17,76.0,76.07,28568.0,58.6921,58.8001,58.6689,58.723,28568.0
2019-08-07 13:50:00,76.08,76.25,76.03,76.11,20690.0,58.7307,58.8619,58.6921,58.7538,20690.0
2019-08-07 13:55:00,76.11,76.11,75.91,76.04,19278.0,58.7538,58.7538,58.5994,58.6998,19278.0
2019-08-07 14:00:00,76.05,76.13,75.98,76.05,11891.0,58.7075,58.7693,58.6535,58.7075,11891.0
2019-08-07 14:05:00,76.03,76.11,75.98,76.09,21850.0,58.6921,58.7538,58.6535,58.7384,21850.0
2019-08-07 14:10:00,76.11,76.13,75.85,75.86,25496.0,58.7538,58.7693,58.5531,58.5608,25496.0
2019-08-07 14:15:00,75.84,75.84,75.63,75.71,34327.0,58.5454,58.5454,58.3833,58.445,34327.0
2019-08-07 14:20:00,75.71,75.78,75.56,75.59,21176.0,58.445,58.4991,58.3293,58.3524,21176.0
2019-08-07 14:25:00,75.61,75.93,75.61,75.93,36923.0,58.3679,58.6149,58.3679,58.6149,36923.0
2019-08-07 14:30:00,75.89,76.09,75.83,76.03,13796.0,58.584,58.7384,58.5377,58.6921,13796.0
2019-08-07 14:35:00,76.06,76.18,75.9,75.99,50414.0,58.7152,58.8079,58.5917,58.6612,50414.0
2019-08-07 14:40:00,76.0,76.32,76.0,76.25,45172.0,58.6689,58.9159,58.6689,58.8619,45172.0
2019-08-07 14:45:00,76.23,76.46,76.2,76.45,81443.0,58.8465,59.024,58.8233,59.0163,81443.0
2019-08-07 14:50:00,76.48,76.69,76.48,76.65,30093.0,59.0395,59.2016,59.0395,59.1707,30093.0
2019-08-07 14:55:00,76.63,76.81,76.57,76.74,21795.0,59.1552,59.2942,59.1089,59.2402,21795.0
2019-08-07 15:00:00,76.73,76.74,76.43,76.46,25118.0,59.2324,59.2402,59.0009,59.024,25118.0
2019-08-07 15:05:00,76.48,76.55,76.41,76.46,17452.0,59.0395,59.0935,58.9854,59.024,17452.0
2019-08-07 15:10:00,76.49,76.52,76.28,76.44,28674.0,59.0472,59.0703,58.8851,59.0086,28674.0
2019-08-07 15:15:00,76.45,76.61,76.35,76.55,27025.0,59.0163,59.1398,58.9391,59.0935,27025.0
2019-08-07 15:20:00,76.59,76.64,76.44,76.44,23341.0,59.1244,59.163,59.0086,59.0086,23341.0
2019-08-07 15:25:00,76.44,76.6,76.37,76.58,24885.0,59.0086,59.1321,58.9545,59.1167,24885.0
2019-08-07 15:30:00,76.59,76.68,76.49,76.6,54297.0,59.1244,59.1938,59.0472,59.1321,54297.0
2019-08-07 15:35:00,76.59,77.36,76.44,77.3,95752.0,59.1244,59.7188,59.0086,59.6725,95752.0
2019-08-07 15:40:00,77.33,77.95,77.04,77.95,164510.0,59.6956,60.1742,59.4718,60.1742,164510.0
2019-08-07 15:45:00,77.9,78.1,77.66,77.76,160660.0,60.1356,60.29,59.9504,60.0276,160660.0
2019-08-07 15:50:00,77.74,77.76,77.2,77.22,84986.0,60.0121,60.0276,59.5953,59.6107,84986.0
2019-08-07 15:55:00,77.21,77.66,77.2,77.53,191280.0,59.603,59.9504,59.5953,59.85,191280.0
2019-08-08 09:30:00,78.0,78.54,77.94,77.94,65606.0,60.2128,60.6297,60.1665,60.1665,65606.0
2019-08-08 09:35:00,77.9,78.21,77.65,77.93,60160.0,60.1356,60.3749,59.9426,60.1588,60160.0
2019-08-08 09:40:00,77.84,78.02,77.62,77.79,50533.0,60.0893,60.2283,59.9195,60.0507,50533.0
2019-08-08 09:45:00,77.79,78.16,77.64,78.11,40365.0,60.0507,60.3363,59.9349,60.2977,40365.0
2019-08-08 09:50:00,78.1,78.1,77.6,77.93,34074.0,60.29,60.29,59.904,60.1588,34074.0
2019-08-08 09:55:00,77.97,78.4,77.97,78.3,30456.0,60.1897,60.5216,60.1897,60.4444,30456.0
2019-08-08 10:00:00,78.22,78.49,78.1,78.34,45261.0,60.3827,60.5911,60.29,60.4753,45261.0
2019-08-08 10:05:00,78.33,78.47,78.14,78.16,36986.0,60.4676,60.5757,60.3209,60.3363,36986.0
2019-08-08 10:10:00,78.11,78.43,78.05,78.4,33301.0,60.2977,60.5448,60.2514,60.5216,33301.0
2019-08-08 10:15:00,78.44,79.08,78.43,79.08,83638.0,60.5525,61.0465,60.5448,61.0465,83638.0
2019-08-08 10:20:00,79.05,79.07,78.59,78.6,48610.0,61.0234,61.0388,60.6683,60.676,48610.0
2019-08-08 10:25:00,78.6,78.89,78.6,78.89,23965.0,60.676,60.8999,60.676,60.8999,23965.0
2019-08-08 10:30:00,78.92,79.23,78.92,79.2,45082.0,60.923,61.1623,60.923,61.1392,45082.0
2019-08-08 10:35:00,79.18,79.55,79.18,79.42,55668.0,61.1237,61.4094,61.1237,61.309,55668.0
2019-08-08 10:40:00,79.39,79.55,79.39,79.53,28308.0,61.2859,61.4094,61.2859,61.3939,28308.0
2019-08-08 10:45:00,79.53,79.56,79.37,79.46,28429.0,61.3939,61.4171,61.2704,61.3399,28429.0
2019-08-08 10:50:00,79.49,79.65,79.27,79.63,59373.0,61.3631,61.4866,61.1932,61.4711,59373.0
2019-08-08 10:55:00,79.62,79.64,79.38,79.46,56814.0,61.4634,61.4788,61.2781,61.3399,56814.0
2019-08-08 11:00:00,79.48,79.58,79.05,79.44,21080.0,61.3553,61.4325,61.0234,61.3245,21080.0
2019-08-08 11:05:00,79.45,79.66,79.42,79.63,33777.0,61.3322,61.4943,61.309,61.4711,33777.0
2019-08-08 11:10:00,79.67,79.97,79.56,79.91,25060.0,61.502,61.7336,61.4171,61.6873,25060.0
2019-08-08 11:15:00,79.9,79.94,79.64,79.72,16139.0,61.6796,61.7104,61.4788,61.5406,16139.0
2019-08-08 11:20:00,79.69,79.89,79.54,79.83,20679.0,61.5174,61.6718,61.4017,61.6255,20679.0
2019-08-08 11:25:00,79.81,79.81,79.33,79.42,33123.0,61.6101,61.6101,61.2395,61.309,33123.0
2019-08-08 11:30:00,79.37,79.39,79.14,79.3,20580.0,61.2704,61.2859,61.0929,61.2164,20580.0
2019-08-08 11:35:00,79.3,79.53,79.23,79.31,120983.0,61.2164,61.3939,61.1623,61.2241,120983.0
2019-08-08 11:40:00,79.3,79.42,79.19,79.27,14229.0,61.2164,61.309,61.1315,61.1932,14229.0
2019-08-08 11:45:00,79.24,79.29,79.07,79.12,13987.0,61.1701,61.2087,61.0388,61.0774,13987.0
2019-08-08 11:50:00,79.12,79.28,79.11,79.25,25953.0,61.0774,61.2009,61.0697,61.1778,25953.0
2019-08-08 11:55:00,79.25,79.44,79.19,79.28,23201.0,61.1778,61.3245,61.1315,61.2009,23201.0
2019-08-08 12:00:00,79.28,79.33,79.2,79.28,27392.0,61.2009,61.2395,61.1392,61.2009,27392.0
2019-08-08 12:05:00,79.31,79.41,79.19,79.19,19087.0,61.2241,61.3013,61.1315,61.1315,19087.0
2019-08-08 12:10:00,79.18,79.3,79.06,79.29,14071.0,61.1237,61.2164,61.0311,61.2087,14071.0
2019-08-08 12:15:00,79.3,79.36,79.21,79.24,17281.0,61.2164,61.2627,61.1469,61.1701,17281.0
2019-08-08 12:20:00,79.23,79.37,79.21,79.37,14020.0,61.1623,61.2704,61.1469,61.2704,14020.0
2019-08-08 12:25:00,79.44,79.51,79.4,79.44,11356.0,61.3245,61.3785,61.2936,61.3245,11356.0
2019-08-08 12:30:00,79.44,79.5,79.37,79.41,11830.0,61.3245,61.3708,61.2704,61.3013,11830.0
2019-08-08 12:35:00,79.45,79.55,79.31,79.31,28554.0,61.3322,61.4094,61.2241,61.2241,28554.0
2019-08-08 12:40:00,79.33,79.36,79.17,79.28,24876.0,61.2395,61.2627,61.116,61.2009,24876.0
2019-08-08 12:45:00,79.32,79.43,79.17,79.17,10943.0,61.2318,61.3167,61.116,61.116,10943.0
2019-08-08 12:50:00,79.18,79.21,79.04,79.07,10259.0,61.1237,61.1469,61.0157,61.0388,10259.0
2019-08-08 12:55:00,79.1,79.17,79.05,79.09,21710.0,61.062,61.116,61.0234,61.0543,21710.0
2019-08-08 13:00:00,79.06,79.13,79.04,79.08,45959.0,61.0311,61.0851,61.0157,61.0465,45959.0
2019-08-08 13:05:00,79.06,79.14,78.92,78.92,11935.0,61.0311,61.0929,60.923,60.923,11935.0
2019-08-08 13:10:00,78.89,78.92,78.78,78.81,8350.0,60.8999,60.923,60.815,60.8381,8350.0
2019-08-08 13:15:00,78.83,79.06,78.79,78.85,72215.0,60.8536,61.0311,60.8227,60.869,72215.0
2019-08-08 13:20:00,78.83,78.94,78.79,78.89,25649.0,60.8536,60.9385,60.8227,60.8999,25649.0
2019-08-08 13:25:00,78.91,78.94,78.82,78.82,34795.0,60.9153,60.9385,60.8458,60.8458,34795.0
2019-08-08 13:30:00,78.83,79.06,78.83,78.99,11229.0,60.8536,61.0311,60.8536,60.9771,11229.0
2019-08-08 13:35:00,78.99,79.07,78.91,78.96,17352.0,60.9771,61.0388,60.9153,60.9539,17352.0
2019-08-08 13:40:00,78.96,79.04,78.95,78.96,10181.0,60.9539,61.0157,60.9462,60.9539,10181.0
2019-08-08 13:45:00,78.97,79.11,78.93,79.08,14736.0,60.9616,61.0697,60.9308,61.0465,14736.0
2019-08-08 13:50:00,79.09,79.18,79.04,79.08,8849.0,61.0543,61.1237,61.0157,61.0465,8849.0
2019-08-08 13:55:00,79.12,79.16,79.03,79.06,15200.0,61.0774,61.1083,61.008,61.0311,15200.0
2019-08-08 14:00:00,79.06,79.07,78.76,78.78,21030.0,61.0311,61.0388,60.7995,60.815,21030.0
2019-08-08 14:05:00,78.76,78.86,78.65,78.65,16547.0,60.7995,60.8767,60.7146,60.7146,16547.0
2019-08-08 14:10:00,78.65,78.83,78.62,78.82,16403.0,60.7146,60.8536,60.6914,60.8458,16403.0
2019-08-08 14:15:00,78.8,79.0,78.78,78.97,23078.0,60.8304,60.9848,60.815,60.9616,23078.0
2019-08-08 14:20:00,78.97,79.06,78.96,78.97,15552.0,60.9616,61.0311,60.9539,60.9616,15552.0
2019-08-08 14:25:00,78.96,79.13,78.93,79.12,13907.0,60.9539,61.0851,60.9308,61.0774,13907.0
2019-08-08 14:30:00,79.12,79.38,79.11,79.28,15755.0,61.0774,61.2781,61.0697,61.2009,15755.0
2019-08-08 14:35:00,79.29,79.36,79.27,79.33,11819.0,61.2087,61.2627,61.1932,61.2395,11819.0
2019-08-08 14:40:00,79.33,79.38,79.27,79.27,14684.0,61.2395,61.2781,61.1932,61.1932,14684.0
2019-08-08 14:45:00,79.29,79.31,79.07,79.1,15996.0,61.2087,61.2241,61.0388,61.062,15996.0
2019-08-08 14:50:00,79.09,79.26,79.07,79.18,17589.0,61.0543,61.1855,61.0388,61.1237,17589.0
2019-08-08 14:55:00,79.18,79.48,79.17,79.37,17672.0,61.1237,61.3553,61.116,61.2704,17672.0
2019-08-08 15:00:00,79.37,79.48,79.34,79.4,13640.0,61.2704,61.3553,61.2473,61.2936,13640.0
2019-08-08 15:05:00,79.39,79.55,79.39,79.54,76453.0,61.2859,61.4094,61.2859,61.4017,76453.0
2019-08-08 15:10:00,79.54,79.55,79.36,79.39,14733.0,61.4017,61.4094,61.2627,61.2859,14733.0
2019-08-08 15:15:00,79.38,79.5,79.33,79.41,22656.0,61.2781,61.3708,61.2395,61.3013,22656.0
2019-08-08 15:20:00,79.42,79.45,79.36,79.45,21758.0,61.309,61.3322,61.2627,61.3322,21758.0
2019-08-08 15:25:00,79.46,79.49,79.37,79.39,34128.0,61.3399,61.3631,61.2704,61.2859,34128.0
2019-08-08 15:30:00,79.38,79.66,79.37,79.63,32537.0,61.2781,61.4943,61.2704,61.4711,32537.0
2019-08-08 15:35:00,79.63,79.79,79.63,79.71,48140.0,61.4711,61.5946,61.4711,61.5329,48140.0
2019-08-08 15:40:00,79.7,79.86,79.68,79.8,38311.0,61.5252,61.6487,61.5097,61.6024,38311.0
2019-08-08 15:45:00,79.8,79.84,79.67,79.67,39299.0,61.6024,61.6332,61.502,61.502,39299.0
2019-08-08 15:50:00,79.68,80.12,79.68,80.08,90820.0,61.5097,61.8494,61.5097,61.8185,90820.0
2019-08-08 15:55:00,80.08,80.39,80.08,80.37,285031.0,61.8185,62.0578,61.8185,62.0424,285031.0
2019-08-09 09:30:00,80.8,80.88,79.72,80.61,46223.0,62.3743,62.4361,61.5406,62.2276,46223.0
2019-08-09 09:35:00,80.56,80.65,80.01,80.52,19158.0,62.189,62.2585,61.7645,62.1582,19158.0
2019-08-09 09:40:00,80.45,80.7,80.13,80.6,33941.0,62.1041,62.2971,61.8571,62.2199,33941.0
2019-08-09 09:45:00,80.61,80.67,80.47,80.55,12598.0,62.2276,62.274,62.1196,62.1813,12598.0
2019-08-09 09:50:00,80.55,80.56,79.82,79.96,22061.0,62.1813,62.189,61.6178,61.7259,22061.0
2019-08-09 09:55:00,79.92,80.13,79.85,80.12,24416.0,61.695,61.8571,61.641,61.8494,24416.0
2019-08-09 10:00:00,79.99,80.31,79.99,80.21,16366.0,61.749,61.9961,61.749,61.9189,16366.0
2019-08-09 10:05:00,80.23,80.23,79.89,79.92,23864.0,61.9343,61.9343,61.6718,61.695,23864.0
2019-08-09 10:10:00,79.91,80.17,79.8,80.14,30539.0,61.6873,61.888,61.6024,61.8648,30539.0
2019-08-09 10:15:00,80.17,80.42,80.03,80.2,12776.0,61.888,62.081,61.7799,61.9111,12776.0
2019-08-09 10:20:00,80.15,80.18,79.85,79.92,8892.0,61.8725,61.8957,61.641,61.695,8892.0
2019-08-09 10:25:00,79.86,79.97,79.61,79.61,27879.0,61.6487,61.7336,61.4557,61.4557,27879.0
2019-08-09 10:30:00,79.64,79.71,79.3,79.36,17929.0,61.4788,61.5329,61.2164,61.2627,17929.0
2019-08-09 10:35:00,79.43,79.81,79.43,79.68,11321.0,61.3167,61.6101,61.3167,61.5097,11321.0
2019-08-09 10:40:00,79.78,79.93,79.77,79.93,14328.0,61.5869,61.7027,61.5792,61.7027,14328.0
2019-08-09 10:45:00,79.92,80.03,79.7,79.77,15190.0,61.695,61.7799,61.5252,61.5792,15190.0
2019-08-09 10:50:00,79.8,79.91,79.7,79.73,11216.0,61.6024,61.6873,61.5252,61.5483,11216.0
2019-08-09 10:55:00,79.69,79.73,79.44,79.44,14073.0,61.5174,61.5483,61.3245,61.3245,14073.0
2019-08-09 11:00:00,79.46,79.53,79.39,79.39,22761.0,61.3399,61.3939,61.2859,61.2859,22761.0
2019-08-09 11:05:00,79.43,79.65,79.39,79.59,27311.0,61.3167,61.4866,61.2859,61.4402,27311.0
2019-08-09 11:10:00,79.58,79.8,79.55,79.8,15729.0,61.4325,61.6024,61.4094,61.6024,15729.0
2019-08-09 11:15:00,79.79,80.04,79.72,79.92,12810.0,61.5946,61.7876,61.5406,61.695,12810.0
2019-08-09 11:20:00,79.92,79.97,79.61,79.65,18784.0,61.695,61.7336,61.4557,61.4866,18784.0
2019-08-09 11:25:00,79.64,79.74,79.57,79.61,22424.0,61.4788,61.556,61.4248,61.4557,22424.0
2019-08-09 11:30:00,79.66,79.92,79.66,79.87,13701.0,61.4943,61.695,61.4943,61.6564,13701.0
2019-08-09 11:35:00,79.9,80.14,79.87,80.06,10025.0,61.6796,61.8648,61.6564,61.8031,10025.0
2019-08-09 11:40:00,80.03,80.27,79.99,80.19,32147.0,61.7799,61.9652,61.749,61.9034,32147.0
2019-08-09 11:45:00,80.18,80.2,80.02,80.17,12376.0,61.8957,61.9111,61.7722,61.888,12376.0
2019-08-09 11:50:00,80.19,80.23,80.1,80.13,16276.0,61.9034,61.9343,61.8339,61.8571,16276.0
2019-08-09 11:55:00,80.11,80.35,80.11,80.35,47286.0,61.8417,62.0269,61.8417,62.0269,47286.0
2019-08-09 12:00:00,80.38,80.53,80.28,80.28,12012.0,62.0501,62.1659,61.9729,61.9729,12012.0
2019-08-09 12:05:00,80.35,80.4,80.24,80.35,15125.0,62.0269,62.0655,61.942,62.0269,15125.0
2019-08-09 12:10:00,80.35,80.55,80.35,80.41,55285.0,62.0269,62.1813,62.0269,62.0733,55285.0
2019-08-09 12:15:00,80.39,80.41,80.24,80.27,5686.0,62.0578,62.0733,61.942,61.9652,5686.0
2019-08-09 12:20:00,80.27,80.54,80.25,80.42,8347.0,61.9652,62.1736,61.9497,62.081,8347.0
2019-08-09 12:25:00,80.41,80.62,80.4,80.5,16004.0,62.0733,62.2354,62.0655,62.1427,16004.0
2019-08-09 12:30:00,80.5,80.51,80.4,80.47,11899.0,62.1427,62.1505,62.0655,62.1196,11899.0
2019-08-09 12:35:00,80.48,80.51,80.34,80.46,8104.0,62.1273,62.1505,62.0192,62.1119,8104.0
2019-08-09 12:40:00,80.41,80.44,80.22,80.23,9318.0,62.0733,62.0964,61.9266,61.9343,9318.0
2019-08-09 12:45:00,80.21,80.46,80.13,80.39,9910.0,61.9189,62.1119,61.8571,62.0578,9910.0
2019-08-09 12:50:00,80.39,80.75,80.39,80.75,18849.0,62.0578,62.3357,62.0578,62.3357,18849.0
2019-08-09 12:55:00,80.76,80.85,80.53,80.55,50470.0,62.3434,62.4129,62.1659,62.1813,50470.0
2019-08-09 13:00:00,80.55,80.62,80.36,80.39,35665.0,62.1813,62.2354,62.0347,62.0578,35665.0
2019-08-09 13:05:00,80.39,80.46,80.3,80.3,4950.0,62.0578,62.1119,61.9883,61.9883,4950.0
2019-08-09 13:10:00,80.29,80.38,80.19,80.29,9346.0,61.9806,62.0501,61.9034,61.9806,9346.0
2019-08-09 13:15:00,80.27,80.34,80.12,80.12,7369.0,61.9652,62.0192,61.8494,61.8494,7369.0
2019-08-09 13:20:00,80.17,80.18,80.04,80.04,11158.0,61.888,61.8957,61.7876,61.7876,11158.0
2019-08-09 13:25:00,80.02,80.05,79.94,79.95,9993.0,61.7722,61.7954,61.7104,61.7182,9993.0
2019-08-09 13:30:00,79.96,80.11,79.94,80.02,14407.0,61.7259,61.8417,61.7104,61.7722,14407.0
2019-08-09 13:35:00,80.01,80.09,79.96,79.96,9263.0,61.7645,61.8262,61.7259,61.7259,9263.0
2019-08-09 13:40:00,79.96,79.97,79.79,79.79,5104.0,61.7259,61.7336,61.5946,61.5946,5104.0
2019-08-09 13:45:00,79.81,79.88,79.75,79.88,15279.0,61.6101,61.6641,61.5638,61.6641,15279.0
2019-08-09 13:50:00,79.89,79.89,79.8,79.84,10578.0,61.6718,61.6718,61.6024,61.6332,10578.0
2019-08-09 13:55:00,79.86,79.95,79.8,79.84,12635.0,61.6487,61.7182,61.6024,61.6332,12635.0
2019-08-09 14:00:00,79.83,79.98,79.83,79.91,17920.0,61.6255,61.7413,61.6255,61.6873,17920.0
2019-08-09 14:05:00,79.92,80.03,79.85,79.92,7184.0,61.695,61.7799,61.641,61.695,7184.0
2019-08-09 14:10:00,79.89,79.92,79.83,79.87,5866.0,61.6718,61.695,61.6255,61.6564,5866.0
2019-08-09 14:15:00,79.86,79.88,79.78,79.8,11762.0,61.6487,61.6641,61.5869,61.6024,11762.0
2019-08-09 14:20:00,79.79,79.82,79.73,79.8,19462.0,61.5946,61.6178,61.5483,61.6024,19462.0
2019-08-09 14:25:00,79.78,79.9,79.68,79.71,8150.0,61.5869,61.6796,61.5097,61.5329,8150.0
2019-08-09 14:30:00,79.68,79.71,79.58,79.69,18578.0,61.5097,61.5329,61.4325,61.5174,18578.0
2019-08-09 14:35:00,79.69,79.71,79.61,79.71,7597.0,61.5174,61.5329,61.4557,61.5329,7597.0
2019-08-09 14:40:00,79.7,79.75,79.64,79.72,8464.0,61.5252,61.5638,61.4788,61.5406,8464.0
2019-08-09 14:45:00,79.71,79.79,79.62,79.65,17878.0,61.5329,61.5946,61.4634,61.4866,17878.0
2019-08-09 14:50:00,79.64,79.71,79.48,79.62,18692.0,61.4788,61.5329,61.3553,61.4634,18692.0
2019-08-09 14:55:00,79.62,79.73,79.62,79.71,17841.0,61.4634,61.5483,61.4634,61.5329,17841.0
2019-08-09 15:00:00,79.69,79.8,79.6,79.77,19524.0,61.5174,61.6024,61.448,61.5792,19524.0
2019-08-09 15:05:00,79.78,79.9,79.75,79.87,15731.0,61.5869,61.6796,61.5638,61.6564,15731.0
2019-08-09 15:10:00,79.89,79.89,79.73,79.85,18341.0,61.6718,61.6718,61.5483,61.641,18341.0
2019-08-09 15:15:00,79.85,79.85,79.64,79.67,10835.0,61.641,61.641,61.4788,61.502,10835.0
2019-08-09 15:20:00,79.66,79.85,79.59,79.85,22803.0,61.4943,61.641,61.4402,61.641,22803.0
2019-08-09 15:25:00,79.85,79.95,79.83,79.89,18129.0,61.641,61.7182,61.6255,61.6718,18129.0
2019-08-09 15:30:00,79.88,79.93,79.68,79.84,19452.0,61.6641,61.7027,61.5097,61.6332,19452.0
2019-08-09 15:35:00,79.84,79.85,79.69,79.83,23664.0,61.6332,61.641,61.5174,61.6255,23664.0
2019-08-09 15:40:00,79.85,79.89,79.78,79.88,19656.0,61.641,61.6718,61.5869,61.6641,19656.0
2019-08-09 15:45:00,79.89,79.89,79.71,79.71,35999.0,61.6718,61.6718,61.5329,61.5329,35999.0
2019-08-09 15:50:00,79.71,79.72,79.54,79.54,69134.0,61.5329,61.5406,61.4017,61.4017,69134.0
2019-08-09 15:55:00,79.51,79.51,79.26,79.33,173651.0,61.3785,61.3785,61.1855,61.2395,173651.0
2019-08-12 09:30:00,78.75,79.14,77.9,78.23,80279.0,60.7918,61.0929,60.1356,60.3904,80279.0
2019-08-12 09:35:00,78.28,78.95,78.27,78.47,36301.0,60.429,60.9462,60.4213,60.5757,36301.0
2019-08-12 09:40:00,78.41,78.84,78.15,78.67,20388.0,60.5293,60.8613,60.3286,60.73,20388.0
2019-08-12 09:45:00,78.62,78.66,78.29,78.44,17376.0,60.6914,60.7223,60.4367,60.5525,17376.0
2019-08-12 09:50:00,78.5,78.94,78.46,78.67,24411.0,60.5988,60.9385,60.5679,60.73,24411.0
2019-08-12 09:55:00,78.67,78.81,78.51,78.69,26307.0,60.73,60.8381,60.6065,60.7455,26307.0
2019-08-12 10:00:00,78.66,78.99,78.66,78.99,37842.0,60.7223,60.9771,60.7223,60.9771,37842.0
2019-08-12 10:05:00,78.97,79.17,78.83,78.92,27460.0,60.9616,61.116,60.8536,60.923,27460.0
2019-08-12 10:10:00,78.89,79.0,78.65,78.89,34201.0,60.8999,60.9848,60.7146,60.8999,34201.0
2019-08-12 10:15:00,78.92,78.92,78.71,78.79,26615.0,60.923,60.923,60.7609,60.8227,26615.0
2019-08-12 10:20:00,78.75,79.19,78.72,79.19,18548.0,60.7918,61.1315,60.7686,61.1315,18548.0
2019-08-12 10:25:00,79.19,79.24,78.98,79.05,34010.0,61.1315,61.1701,60.9694,61.0234,34010.0
2019-08-12 10:30:00,79.09,79.18,78.98,79.05,20611.0,61.0543,61.1237,60.9694,61.0234,20611.0
2019-08-12 10:35:00,79.04,79.05,78.79,78.85,23790.0,61.0157,61.0234,60.8227,60.869,23790.0
2019-08-12 10:40:00,78.84,79.04,78.84,78.94,76841.0,60.8613,61.0157,60.8613,60.9385,76841.0
2019-08-12 10:45:00,78.96,79.38,78.93,79.38,18008.0,60.9539,61.2781,60.9308,61.2781,18008.0
2019-08-12 10:50:00,79.37,79.59,79.36,79.44,37229.0,61.2704,61.4402,61.2627,61.3245,37229.0
2019-08-12 10:55:00,79.46,79.5,79.33,79.38,29561.0,61.3399,61.3708,61.2395,61.2781,29561.0
2019-08-12 11:00:00,79.36,79.63,79.33,79.4,39444.0,61.2627,61.4711,61.2395,61.2936,39444.0
2019-08-12 11:05:00,79.38,79.38,79.13,79.15,27074.0,61.2781,61.2781,61.0851,61.1006,27074.0
2019-08-12 11:10:00,79.13,79.13,78.76,78.76,30309.0,61.0851,61.0851,60.7995,60.7995,30309.0
2019-08-12 11:15:00,78.78,78.81,78.55,78.58,42979.0,60.815,60.8381,60.6374,60.6606,42979.0
2019-08-12 11:20:00,78.55,78.57,78.35,78.41,36779.0,60.6374,60.6529,60.483,60.5293,36779.0
2019-08-12 11:25:00,78.39,78.42,78.04,78.18,52481.0,60.5139,60.5371,60.2437,60.3518,52481.0
2019-08-12 11:30:00,78.18,78.25,77.87,77.87,17678.0,60.3518,60.4058,60.1125,60.1125,17678.0
2019-08-12 11:35:00,77.9,78.15,77.89,77.98,20610.0,60.1356,60.3286,60.1279,60.1974,20610.0
2019-08-12 11:40:00,77.91,78.21,77.89,78.18,12826.0,60.1434,60.3749,60.1279,60.3518,12826.0
2019-08-12 11:45:00,78.17,78.48,78.13,78.41,20055.0,60.3441,60.5834,60.3132,60.5293,20055.0
2019-08-12 11:50:00,78.4,78.42,78.23,78.33,20302.0,60.5216,60.5371,60.3904,60.4676,20302.0
2019-08-12 11:55:00,78.33,78.43,78.26,78.42,15426.0,60.4676,60.5448,60.4135,60.5371,15426.0
2019-08-12 12:00:00,78.44,78.49,78.21,78.25,15175.0,60.5525,60.5911,60.3749,60.4058,15175.0
2019-08-12 12:05:00,78.2,78.37,78.16,78.36,7138.0,60.3672,60.4985,60.3363,60.4907,7138.0
2019-08-12 12:10:00,78.42,78.49,78.36,78.39,15257.0,60.5371,60.5911,60.4907,60.5139,15257.0
2019-08-12 12:15:00,78.36,78.58,78.32,78.56,32234.0,60.4907,60.6606,60.4599,60.6451,32234.0
2019-08-12 12:20:00,78.58,78.73,78.54,78.68,12624.0,60.6606,60.7764,60.6297,60.7378,12624.0
2019-08-12 12:25:00,78.64,78.76,78.61,78.7,9281.0,60.7069,60.7995,60.6837,60.7532,9281.0
2019-08-12 12:30:00,78.71,78.74,78.54,78.54,7337.0,60.7609,60.7841,60.6297,60.6297,7337.0
2019-08-12 12:35:00,78.52,78.61,78.48,78.5,14044.0,60.6143,60.6837,60.5834,60.5988,14044.0
2019-08-12 12:40:00,78.46,78.58,78.31,78.48,26733.0,60.5679,60.6606,60.4521,60.5834,26733.0
2019-08-12 12:45:00,78.46,78.69,78.45,78.69,6183.0,60.5679,60.7455,60.5602,60.7455,6183.0
2019-08-12 12:50:00,78.69,78.74,78.59,78.63,17675.0,60.7455,60.7841,60.6683,60.6992,17675.0
2019-08-12 12:55:00,78.61,78.64,78.57,78.63,7149.0,60.6837,60.7069,60.6529,60.6992,7149.0
2019-08-12 13:00:00,78.64,78.86,78.62,78.8,9857.0,60.7069,60.8767,60.6914,60.8304,9857.0
2019-08-12 13:05:00,78.82,78.9,78.77,78.78,7000.0,60.8458,60.9076,60.8072,60.815,7000.0
2019-08-12 13:10:00,78.79,78.82,78.63,78.7,10456.0,60.8227,60.8458,60.6992,60.7532,10456.0
2019-08-12 13:15:00,78.7,78.75,78.62,78.62,23525.0,60.7532,60.7918,60.6914,60.6914,23525.0
2019-08-12 13:20:00,78.65,78.65,78.44,78.44,12172.0,60.7146,60.7146,60.5525,60.5525,12172.0
2019-08-12 13:25:00,78.47,78.61,78.44,78.59,6886.0,60.5757,60.6837,60.5525,60.6683,6886.0
2019-08-12 13:30:00,78.57,78.72,78.52,78.72,6290.0,60.6529,60.7686,60.6143,60.7686,6290.0
2019-08-12 13:35:00,78.7,78.72,78.63,78.66,8137.0,60.7532,60.7686,60.6992,60.7223,8137.0
2019-08-12 13:40:00,78.64,78.69,78.53,78.53,11116.0,60.7069,60.7455,60.622,60.622,11116.0
2019-08-12 13:45:00,78.54,78.78,78.49,78.76,8987.0,60.6297,60.815,60.5911,60.7995,8987.0
2019-08-12 13:50:00,78.76,78.82,78.68,78.73,11823.0,60.7995,60.8458,60.7378,60.7764,11823.0
2019-08-12 13:55:00,78.71,78.75,78.59,78.68,12895.0,60.7609,60.7918,60.6683,60.7378,12895.0
2019-08-12 14:00:00,78.7,78.8,78.68,78.69,35391.0,60.7532,60.8304,60.7378,60.7455,35391.0
2019-08-12 14:05:00,78.69,78.74,78.61,78.73,45855.0,60.7455,60.7841,60.6837,60.7764,45855.0
2019-08-12 14:10:00,78.73,78.99,78.72,78.97,47837.0,60.7764,60.9771,60.7686,60.9616,47837.0
2019-08-12 14:15:00,79.0,79.08,78.88,78.89,12273.0,60.9848,61.0465,60.8922,60.8999,12273.0
2019-08-12 14:20:00,78.87,78.99,78.8,78.88,33384.0,60.8844,60.9771,60.8304,60.8922,33384.0
2019-08-12 14:25:00,78.88,78.98,78.79,78.79,40489.0,60.8922,60.9694,60.8227,60.8227,40489.0
2019-08-12 14:30:00,78.8,78.87,78.65,78.7,19832.0,60.8304,60.8844,60.7146,60.7532,19832.0
2019-08-12 14:35:00,78.68,78.74,78.61,78.67,8285.0,60.7378,60.7841,60.6837,60.73,8285.0
2019-08-12 14:40:00,78.65,78.74,78.45,78.48,22553.0,60.7146,60.7841,60.5602,60.5834,22553.0
2019-08-12 14:45:00,78.52,78.52,78.29,78.31,33481.0,60.6143,60.6143,60.4367,60.4521,33481.0
2019-08-12 14:50:00,78.33,78.34,78.1,78.31,37477.0,60.4676,60.4753,60.29,60.4521,37477.0
2019-08-12 14:55:00,78.3,78.33,78.12,78.19,16791.0,60.4444,60.4676,60.3055,60.3595,16791.0
2019-08-12 15:00:00,78.26,78.42,78.26,78.42,17987.0,60.4135,60.5371,60.4135,60.5371,17987.0
2019-08-12 15:05:00,78.42,78.51,78.33,78.34,24047.0,60.5371,60.6065,60.4676,60.4753,24047.0
2019-08-12 15:10:00,78.33,78.33,78.23,78.29,19920.0,60.4676,60.4676,60.3904,60.4367,19920.0
2019-08-12 15:15:00,78.28,78.32,78.18,78.21,12307.0,60.429,60.4599,60.3518,60.3749,12307.0
2019-08-12 15:20:00,78.2,78.23,78.14,78.23,12125.0,60.3672,60.3904,60.3209,60.3904,12125.0
2019-08-12 15:25:00,78.23,78.32,78.19,78.31,10308.0,60.3904,60.4599,60.3595,60.4521,10308.0
2019-08-12 15:30:00,78.3,78.36,78.26,78.29,14909.0,60.4444,60.4907,60.4135,60.4367,14909.0
2019-08-12 15:35:00,78.29,78.55,78.29,78.48,17145.0,60.4367,60.6374,60.4367,60.5834,17145.0
2019-08-12 15:40:00,78.47,78.54,78.27,78.3,12851.0,60.5757,60.6297,60.4213,60.4444,12851.0
2019-08-12 15:45:00,78.31,78.34,77.97,78.0,23017.0,60.4521,60.4753,60.1897,60.2128,23017.0
2019-08-12 15:50:00,78.0,78.11,77.88,77.92,37308.0,60.2128,60.2977,60.1202,60.1511,37308.0
2019-08-12 15:55:00,77.91,78.0,77.8,77.93,181140.0,60.1434,60.2128,60.0584,60.1588,181140.0
2019-08-13 09:30:00,77.49,77.68,77.0,77.12,64413.0,59.8191,59.9658,59.4409,59.5335,64413.0
2019-08-13 09:35:00,77.23,77.65,76.99,77.26,44401.0,59.6184,59.9426,59.4332,59.6416,44401.0
2019-08-13 09:40:00,77.22,77.25,76.83,77.1,43968.0,59.6107,59.6339,59.3096,59.5181,43968.0
2019-08-13 09:45:00,77.06,78.38,77.06,78.22,100780.0,59.4872,60.5062,59.4872,60.3827,100780.0
2019-08-13 09:50:00,78.27,78.69,78.05,78.55,84363.0,60.4213,60.7455,60.2514,60.6374,84363.0
2019-08-13 09:55:00,78.55,78.67,78.21,78.37,87705.0,60.6374,60.73,60.3749,60.4985,87705.0
2019-08-13 10:00:00,78.39,78.62,78.12,78.24,53939.0,60.5139,60.6914,60.3055,60.3981,53939.0
2019-08-13 10:05:00,78.22,78.36,78.03,78.27,48839.0,60.3827,60.4907,60.236,60.4213,48839.0
2019-08-13 10:10:00,78.31,78.61,78.25,78.5,37102.0,60.4521,60.6837,60.4058,60.5988,37102.0
2019-08-13 10:15:00,78.52,78.9,78.52,78.89,90195.0,60.6143,60.9076,60.6143,60.8999,90195.0
2019-08-13 10:20:00,78.9,79.17,78.79,79.12,67371.0,60.9076,61.116,60.8227,61.0774,67371.0
2019-08-13 10:25:00,79.11,79.45,79.1,79.23,35883.0,61.0697,61.3322,61.062,61.1623,35883.0
2019-08-13 10:30:00,79.25,79.46,79.11,79.15,30933.0,61.1778,61.3399,61.0697,61.1006,30933.0
2019-08-13 10:35:00,79.17,79.2,78.94,79.0,24927.0,61.116,61.1392,60.9385,60.9848,24927.0
2019-08-13 10:40:00,79.0,79.01,78.56,78.61,33819.0,60.9848,60.9925,60.6451,60.6837,33819.0
2019-08-13 10:45:00,78.61,78.73,78.53,78.61,20292.0,60.6837,60.7764,60.622,60.6837,20292.0
2019-08-13 10:50:00,78.61,79.3,78.6,79.21,24650.0,60.6837,61.2164,60.676,61.1469,24650.0
2019-08-13 10:55:00,79.17,79.26,79.04,79.04,18793.0,61.116,61.1855,61.0157,61.0157,18793.0
2019-08-13 11:00:00,79.02,79.23,78.94,78.95,19201.0,61.0002,61.1623,60.9385,60.9462,19201.0
2019-08-13 11:05:00,78.94,79.21,78.9,79.2,37738.0,60.9385,61.1469,60.9076,61.1392,37738.0
2019-08-13 11:10:00,79.22,79.49,79.17,79.44,117064.0,61.1546,61.3631,61.116,61.3245,117064.0
2019-08-13 11:15:00,79.46,79.6,79.26,79.4,39991.0,61.3399,61.448,61.1855,61.2936,39991.0
2019-08-13 11:20:00,79.39,79.54,79.19,79.49,24425.0,61.2859,61.4017,61.1315,61.3631,24425.0
2019-08-13 11:25:00,79.45,79.69,79.44,79.59,14874.0,61.3322,61.5174,61.3245,61.4402,14874.0
2019-08-13 11:30:00,79.58,79.67,79.44,79.59,14420.0,61.4325,61.502,61.3245,61.4402,14420.0
2019-08-13 11:35:00,79.62,79.79,79.6,79.63,25575.0,61.4634,61.5946,61.448,61.4711,25575.0
2019-08-13 11:40:00,79.58,79.7,79.48,79.68,13970.0,61.4325,61.5252,61.3553,61.5097,13970.0
2019-08-13 11:45:00,79.7,79.79,79.58,79.78,8483.0,61.5252,61.5946,61.4325,61.5869,8483.0
2019-08-13 11:50:00,79.8,79.88,79.72,79.82,15306.0,61.6024,61.6641,61.5406,61.6178,15306.0
2019-08-13 11:55:00,79.86,79.93,79.63,79.71,13186.0,61.6487,61.7027,61.4711,61.5329,13186.0
2019-08-13 12:00:00,79.71,79.76,79.53,79.59,12554.0,61.5329,61.5715,61.3939,61.4402,12554.0
2019-08-13 12:05:00,79.54,79.6,79.32,79.34,17031.0,61.4017,61.448,61.2318,61.2473,17031.0
2019-08-13 12:10:00,79.34,79.49,79.28,79.46,38398.0,61.2473,61.3631,61.2009,61.3399,38398.0
2019-08-13 12:15:00,79.48,79.56,79.33,79.33,12539.0,61.3553,61.4171,61.2395,61.2395,12539.0
2019-08-13 12:20:00,79.33,79.42,79.25,79.28,12945.0,61.2395,61.309,61.1778,61.2009,12945.0
2019-08-13 12:25:00,79.29,79.42,79.25,79.32,50598.0,61.2087,61.309,61.1778,61.2318,50598.0
2019-08-13 12:30:00,79.31,79.34,79.15,79.17,8543.0,61.2241,61.2473,61.1006,61.116,8543.0
2019-08-13 12:35:00,79.15,79.15,78.94,79.11,14820.0,61.1006,61.1006,60.9385,61.0697,14820.0
2019-08-13 12:40:00,79.14,79.24,79.14,79.23,6488.0,61.0929,61.1701,61.0929,61.1623,6488.0
2019-08-13 12:45:00,79.22,79.25,79.04,79.09,8993.0,61.1546,61.1778,61.0157,61.0543,8993.0
2019-08-13 12:50:00,79.02,79.07,78.91,78.96,17021.0,61.0002,61.0388,60.9153,60.9539,17021.0
2019-08-13 12:55:00,78.95,79.07,78.84,79.06,12581.0,60.9462,61.0388,60.8613,61.0311,12581.0
2019-08-13 13:00:00,79.07,79.13,78.97,79.09,11501.0,61.0388,61.0851,60.9616,61.0543,11501.0
2019-08-13 13:05:00,79.09,79.1,79.05,79.06,3977.0,61.0543,61.062,61.0234,61.0311,3977.0
2019-08-13 13:10:00,79.12,79.12,78.99,79.03,8250.0,61.0774,61.0774,60.9771,61.008,8250.0
2019-08-13 13:15:00,79.02,79.05,78.7,78.9,17596.0,61.0002,61.0234,60.7532,60.9076,17596.0
2019-08-13 13:20:00,78.85,79.02,78.85,78.95,16155.0,60.869,61.0002,60.869,60.9462,16155.0
2019-08-13 13:25:00,78.96,79.01,78.88,78.97,14244.0,60.9539,60.9925,60.8922,60.9616,14244.0
2019-08-13 13:30:00,78.98,79.06,78.94,79.02,6071.0,60.9694,61.0311,60.9385,61.0002,6071.0
2019-08-13 13:35:00,79.03,79.07,78.9,78.95,6876.0,61.008,61.0388,60.9076,60.9462,6876.0
2019-08-13 13:40:00,78.92,78.96,78.76,78.81,10583.0,60.923,60.9539,60.7995,60.8381,10583.0
2019-08-13 13:45:00,78.81,78.9,78.77,78.83,7229.0,60.8381,60.9076,60.8072,60.8536,7229.0
2019-08-13 13:50:00,78.81,78.85,78.69,78.82,31002.0,60.8381,60.869,60.7455,60.8458,31002.0
2019-08-13 13:55:00,78.82,78.91,78.72,78.91,6900.0,60.8458,60.9153,60.7686,60.9153,6900.0
2019-08-13 14:00:00,78.93,79.02,78.92,78.95,11701.0,60.9308,61.0002,60.923,60.9462,11701.0
2019-08-13 14:05:00,78.96,78.97,78.7,78.72,13459.0,60.9539,60.9616,60.7532,60.7686,13459.0
2019-08-13 14:10:00,78.72,78.89,78.72,78.89,10361.0,60.7686,60.8999,60.7686,60.8999,10361.0
2019-08-13 14:15:00,78.89,79.0,78.89,78.89,20915.0,60.8999,60.9848,60.8999,60.8999,20915.0
2019-08-13 14:20:00,78.89,79.05,78.88,79.03,16302.0,60.8999,61.0234,60.8922,61.008,16302.0
2019-08-13 14:25:00,79.02,79.08,79.0,79.02,20895.0,61.0002,61.0465,60.9848,61.0002,20895.0
2019-08-13 14:30:00,79.03,79.04,78.89,78.99,25892.0,61.008,61.0157,60.8999,60.9771,25892.0
2019-08-13 14:35:00,78.99,79.09,78.87,79.0,14019.0,60.9771,61.0543,60.8844,60.9848,14019.0
2019-08-13 14:40:00,79.02,79.07,78.98,78.99,10048.0,61.0002,61.0388,60.9694,60.9771,10048.0
2019-08-13 14:45:00,78.97,79.0,78.8,78.82,20676.0,60.9616,60.9848,60.8304,60.8458,20676.0
2019-08-13 14:50:00,78.8,78.85,78.68,78.73,24102.0,60.8304,60.869,60.7378,60.7764,24102.0
2019-08-13 14:55:00,78.73,78.79,78.6,78.76,29195.0,60.7764,60.8227,60.676,60.7995,29195.0
2019-08-13 15:00:00,78.79,78.79,78.68,78.74,12953.0,60.8227,60.8227,60.7378,60.7841,12953.0
2019-08-13 15:05:00,78.76,78.84,78.67,78.81,16318.0,60.7995,60.8613,60.73,60.8381,16318.0
2019-08-13 15:10:00,78.79,78.81,78.73,78.74,12389.0,60.8227,60.8381,60.7764,60.7841,12389.0
2019-08-13 15:15:00,78.74,78.82,78.68,78.71,15347.0,60.7841,60.8458,60.7378,60.7609,15347.0
2019-08-13 15:20:00,78.74,78.82,78.59,78.67,15808.0,60.7841,60.8458,60.6683,60.73,15808.0
2019-08-13 15:25:00,78.66,78.67,78.55,78.59,13468.0,60.7223,60.73,60.6374,60.6683,13468.0
2019-08-13 15:30:00,78.58,78.58,78.35,78.36,32523.0,60.6606,60.6606,60.483,60.4907,32523.0
2019-08-13 15:35:00,78.38,78.67,78.38,78.61,39182.0,60.5062,60.73,60.5062,60.6837,39182.0
2019-08-13 15:40:00,78.62,78.66,78.42,78.42,30262.0,60.6914,60.7223,60.5371,60.5371,30262.0
2019-08-13 15:45:00,78.43,78.49,78.38,78.39,33212.0,60.5448,60.5911,60.5062,60.5139,33212.0
2019-08-13 15:50:00,78.38,78.49,78.27,78.49,57051.0,60.5062,60.5911,60.4213,60.5911,57051.0
2019-08-13 15:55:00,78.49,78.55,78.35,78.47,137865.0,60.5911,60.6374,60.483,60.5757,137865.0
2019-08-14 09:30:00,76.48,76.88,76.0,76.33,89462.0,59.0395,59.3482,58.6689,58.9237,89462.0
2019-08-14 09:35:00,76.34,76.6,76.05,76.36,48698.0,58.9314,59.1321,58.7075,58.9468,48698.0
2019-08-14 09:40:00,76.47,76.77,76.2,76.61,53503.0,59.0317,59.2633,58.8233,59.1398,53503.0
2019-08-14 09:45:00,76.64,76.65,75.99,76.04,34406.0,59.163,59.1707,58.6612,58.6998,34406.0
2019-08-14 09:50:00,76.08,76.48,76.05,76.39,27523.0,58.7307,59.0395,58.7075,58.97,27523.0
2019-08-14 09:55:00,76.4,76.73,76.23,76.58,10005.0,58.9777,59.2324,58.8465,59.1167,10005.0
2019-08-14 10:00:00,76.56,76.56,76.1,76.18,15701.0,59.1012,59.1012,58.7461,58.8079,15701.0
2019-08-14 10:05:00,76.32,76.4,76.13,76.16,22697.0,58.9159,58.9777,58.7693,58.7924,22697.0
2019-08-14 10:10:00,76.14,76.14,75.72,75.73,83605.0,58.777,58.777,58.4528,58.4605,83605.0
2019-08-14 10:15:00,75.73,76.04,75.7,75.86,35466.0,58.4605,58.6998,58.4373,58.5608,35466.0
2019-08-14 10:20:00,75.92,76.06,75.9,75.95,54430.0,58.6072,58.7152,58.5917,58.6303,54430.0
2019-08-14 10:25:00,75.95,76.33,75.91,76.33,34310.0,58.6303,58.9237,58.5994,58.9237,34310.0
2019-08-14 10:30:00,76.38,76.53,75.96,76.1,110427.0,58.9623,59.0781,58.638,58.7461,110427.0
2019-08-14 10:35:00,76.13,76.17,75.43,75.6,47778.0,58.7693,58.8001,58.2289,58.3601,47778.0
2019-08-14 10:40:00,75.55,75.82,75.51,75.61,40251.0,58.3215,58.53,58.2907,58.3679,40251.0
2019-08-14 10:45:00,75.58,75.7,75.49,75.65,59004.0,58.3447,58.4373,58.2752,58.3987,59004.0
2019-08-14 10:50:00,75.7,75.84,75.65,75.84,49764.0,58.4373,58.5454,58.3987,58.5454,49764.0
2019-08-14 10:55:00,75.81,76.11,75.73,75.96,55179.0,58.5222,58.7538,58.4605,58.638,55179.0
2019-08-14 11:00:00,75.98,76.0,75.74,75.8,55160.0,58.6535,58.6689,58.4682,58.5145,55160.0
2019-08-14 11:05:00,75.76,75.91,75.62,75.83,27041.0,58.4836,58.5994,58.3756,58.5377,27041.0
2019-08-14 11:10:00,75.79,75.79,75.55,75.56,17678.0,58.5068,58.5068,58.3215,58.3293,17678.0
2019-08-14 11:15:00,75.59,75.71,75.45,75.46,40495.0,58.3524,58.445,58.2443,58.2521,40495.0
2019-08-14 11:20:00,75.41,75.61,75.28,75.61,35064.0,58.2135,58.3679,58.1131,58.3679,35064.0
2019-08-14 11:25:00,75.62,76.05,75.57,75.91,54530.0,58.3756,58.7075,58.337,58.5994,54530.0
2019-08-14 11:30:00,75.9,75.93,75.63,75.93,23361.0,58.5917,58.6149,58.3833,58.6149,23361.0
2019-08-14 11:35:00,75.96,76.04,75.73,75.93,39192.0,58.638,58.6998,58.4605,58.6149,39192.0
2019-08-14 11:40:00,75.96,75.96,75.66,75.66,18456.0,58.638,58.638,58.4064,58.4064,18456.0
2019-08-14 11:45:00,75.63,75.63,75.3,75.41,16734.0,58.3833,58.3833,58.1285,58.2135,16734.0
2019-08-14 11:50:00,75.42,75.52,75.27,75.35,63244.0,58.2212,58.2984,58.1054,58.1671,63244.0
2019-08-14 11:55:00,75.35,75.35,75.09,75.15,23340.0,58.1671,58.1671,57.9664,58.0127,23340.0
2019-08-14 12:00:00,75.12,75.24,75.02,75.12,30509.0,57.9896,58.0822,57.9124,57.9896,30509.0
2019-08-14 12:05:00,75.11,75.23,74.98,75.01,38460.0,57.9819,58.0745,57.8815,57.9047,38460.0
2019-08-14 12:10:00,75.04,75.14,74.86,74.95,44642.0,57.9278,58.005,57.7889,57.8584,44642.0
2019-08-14 12:15:00,74.94,74.94,74.75,74.81,38300.0,57.8506,57.8506,57.704,57.7503,38300.0
2019-08-14 12:20:00,74.8,74.83,74.57,74.67,46687.0,57.7426,57.7657,57.565,57.6422,46687.0
2019-08-14 12:25:00,74.65,74.71,74.53,74.63,43642.0,57.6268,57.6731,57.5341,57.6113,43642.0
2019-08-14 12:30:00,74.66,74.88,74.64,74.74,34319.0,57.6345,57.8043,57.619,57.6962,34319.0
2019-08-14 12:35:00,74.76,74.84,74.57,74.62,20747.0,57.7117,57.7734,57.565,57.6036,20747.0
2019-08-14 12:40:00,74.63,74.67,74.52,74.52,22600.0,57.6113,57.6422,57.5264,57.5264,22600.0
2019-08-14 12:45:00,74.53,74.58,74.49,74.49,33434.0,57.5341,57.5727,57.5033,57.5033,33434.0
2019-08-14 12:50:00,74.51,74.54,74.35,74.37,24416.0,57.5187,57.5419,57.3952,57.4106,24416.0
2019-08-14 12:55:00,74.37,74.45,74.27,74.34,21554.0,57.4106,57.4724,57.3334,57.3875,21554.0
2019-08-14 13:00:00,74.33,74.57,74.26,74.47,25981.0,57.3797,57.565,57.3257,57.4878,25981.0
2019-08-14 13:05:00,74.48,74.48,74.3,74.4,23001.0,57.4955,57.4955,57.3566,57.4338,23001.0
2019-08-14 13:10:00,74.42,74.74,74.28,74.68,37927.0,57.4492,57.6962,57.3411,57.6499,37927.0
2019-08-14 13:15:00,74.68,75.09,74.68,74.78,101789.0,57.6499,57.9664,57.6499,57.7271,101789.0
2019-08-14 13:20:00,74.83,75.03,74.78,75.03,80534.0,57.7657,57.9201,57.7271,57.9201,80534.0
2019-08-14 13:25:00,75.01,75.44,75.01,75.35,50909.0,57.9047,58.2366,57.9047,58.1671,50909.0
2019-08-14 13:30:00,75.33,75.41,75.24,75.28,26480.0,58.1517,58.2135,58.0822,58.1131,26480.0
2019-08-14 13:35:00,75.3,75.42,75.26,75.28,22904.0,58.1285,58.2212,58.0977,58.1131,22904.0
2019-08-14 13:40:00,75.31,75.35,75.25,75.26,13563.0,58.1363,58.1671,58.0899,58.0977,13563.0
2019-08-14 13:45:00,75.28,75.29,75.17,75.19,17641.0,58.1131,58.1208,58.0282,58.0436,17641.0
2019-08-14 13:50:00,75.21,75.22,75.11,75.18,12938.0,58.0591,58.0668,57.9819,58.0359,12938.0
2019-08-14 13:55:00,75.16,75.28,75.12,75.26,16743.0,58.0205,58.1131,57.9896,58.0977,16743.0
2019-08-14 14:00:00,75.28,75.33,75.19,75.19,14562.0,58.1131,58.1517,58.0436,58.0436,14562.0
2019-08-14 14:05:00,75.17,75.28,75.12,75.24,11827.0,58.0282,58.1131,57.9896,58.0822,11827.0
2019-08-14 14:10:00,75.23,75.38,75.14,75.33,27640.0,58.0745,58.1903,58.005,58.1517,27640.0
2019-08-14 14:15:00,75.33,75.44,75.28,75.35,27151.0,58.1517,58.2366,58.1131,58.1671,27151.0
2019-08-14 14:20:00,75.36,75.46,75.31,75.46,10741.0,58.1749,58.2521,58.1363,58.2521,10741.0
2019-08-14 14:25:00,75.46,75.49,75.35,75.4,17329.0,58.2521,58.2752,58.1671,58.2057,17329.0
2019-08-14 14:30:00,75.41,75.47,75.25,75.3,14215.0,58.2135,58.2598,58.0899,58.1285,14215.0
2019-08-14 14:35:00,75.32,75.45,75.25,75.29,17071.0,58.144,58.2443,58.0899,58.1208,17071.0
2019-08-14 14:40:00,75.25,75.26,75.09,75.17,16577.0,58.0899,58.0977,57.9664,58.0282,16577.0
2019-08-14 14:45:00,75.19,75.25,75.01,75.1,17827.0,58.0436,58.0899,57.9047,57.9742,17827.0
2019-08-14 14:50:00,75.11,75.21,75.07,75.15,9611.0,57.9819,58.0591,57.951,58.0127,9611.0
2019-08-14 14:55:00,75.16,75.23,75.09,75.15,21080.0,58.0205,58.0745,57.9664,58.0127,21080.0
2019-08-14 15:00:00,75.15,75.64,75.09,75.62,45599.0,58.0127,58.391,57.9664,58.3756,45599.0
2019-08-14 15:05:00,75.6,75.62,75.34,75.39,18945.0,58.3601,58.3756,58.1594,58.198,18945.0
2019-08-14 15:10:00,75.41,75.41,75.21,75.21,27747.0,58.2135,58.2135,58.0591,58.0591,27747.0
2019-08-14 15:15:00,75.21,75.23,75.07,75.09,28515.0,58.0591,58.0745,57.951,57.9664,28515.0
2019-08-14 15:20:00,75.08,75.11,74.9,74.9,34689.0,57.9587,57.9819,57.8198,57.8198,34689.0
2019-08-14 15:25:00,74.93,75.49,74.93,75.27,43163.0,57.8429,58.2752,57.8429,58.1054,43163.0
2019-08-14 15:30:00,75.23,75.29,75.09,75.28,63198.0,58.0745,58.1208,57.9664,58.1131,63198.0
2019-08-14 15:35:00,75.29,75.34,75.07,75.12,40203.0,58.1208,58.1594,57.951,57.9896,40203.0
2019-08-14 15:40:00,75.12,75.12,74.79,75.01,82956.0,57.9896,57.9896,57.7348,57.9047,82956.0
2019-08-14 15:45:00,75.0,75.07,74.87,74.93,46412.0,57.897,57.951,57.7966,57.8429,46412.0
2019-08-14 15:50:00,74.91,75.29,74.9,75.26,66403.0,57.8275,58.1208,57.8198,58.0977,66403.0
2019-08-14 15:55:00,75.26,75.26,75.0,75.01,153086.0,58.0977,58.0977,57.897,57.9047,153086.0
2019-08-15 09:30:00,75.05,75.28,74.29,75.09,62336.0,57.9356,58.1131,57.3489,57.9664,62336.0
2019-08-15 09:35:00,75.03,75.06,74.12,74.23,31185.0,57.9201,57.9433,57.2176,57.3025,31185.0
2019-08-15 09:40:00,74.12,74.62,73.95,74.45,30147.0,57.2176,57.6036,57.0864,57.4724,30147.0
2019-08-15 09:45:00,74.55,75.06,74.5,74.83,20119.0,57.5496,57.9433,57.511,57.7657,20119.0
2019-08-15 09:50:00,74.81,74.97,74.59,74.93,20433.0,57.7503,57.8738,57.5805,57.8429,20433.0
2019-08-15 09:55:00,74.88,75.2,74.77,75.2,37734.0,57.8043,58.0513,57.7194,58.0513,37734.0
2019-08-15 10:00:00,75.15,75.26,74.67,74.77,58616.0,58.0127,58.0977,57.6422,57.7194,58616.0
2019-08-15 10:05:00,74.71,74.9,74.65,74.7,21425.0,57.6731,57.8198,57.6268,57.6654,21425.0
2019-08-15 10:10:00,74.7,75.06,74.7,75.01,37123.0,57.6654,57.9433,57.6654,57.9047,37123.0
2019-08-15 10:15:00,74.98,75.01,74.65,74.88,24517.0,57.8815,57.9047,57.6268,57.8043,24517.0
2019-08-15 10:20:00,74.9,75.14,74.76,75.02,16904.0,57.8198,58.005,57.7117,57.9124,16904.0
2019-08-15 10:25:00,75.05,75.21,74.99,75.05,53714.0,57.9356,58.0591,57.8892,57.9356,53714.0
2019-08-15 10:30:00,75.05,75.14,74.87,75.13,20209.0,57.9356,58.005,57.7966,57.9973,20209.0
2019-08-15 10:35:00,75.11,75.45,75.09,75.26,16107.0,57.9819,58.2443,57.9664,58.0977,16107.0
2019-08-15 10:40:00,75.24,75.33,75.09,75.17,13696.0,58.0822,58.1517,57.9664,58.0282,13696.0
2019-08-15 10:45:00,75.14,75.38,75.14,75.23,14615.0,58.005,58.1903,58.005,58.0745,14615.0
2019-08-15 10:50:00,75.25,75.43,75.2,75.36,9648.0,58.0899,58.2289,58.0513,58.1749,9648.0
2019-08-15 10:55:00,75.37,75.4,74.93,74.98,19045.0,58.1826,58.2057,57.8429,57.8815,19045.0
2019-08-15 11:00:00,74.95,75.03,74.87,74.9,12339.0,57.8584,57.9201,57.7966,57.8198,12339.0
2019-08-15 11:05:00,74.92,75.03,74.86,75.03,16292.0,57.8352,57.9201,57.7889,57.9201,16292.0
2019-08-15 11:10:00,75.03,75.21,74.93,75.09,15777.0,57.9201,58.0591,57.8429,57.9664,15777.0
2019-08-15 11:15:00,75.08,75.09,74.95,74.95,13898.0,57.9587,57.9664,57.8584,57.8584,13898.0
2019-08-15 11:20:00,74.92,75.22,74.74,75.22,16165.0,57.8352,58.0668,57.6962,58.0668,16165.0
2019-08-15 11:25:00,75.2,75.3,75.13,75.26,25693.0,58.0513,58.1285,57.9973,58.0977,25693.0
2019-08-15 11:30:00,75.23,75.34,75.19,75.22,25243.0,58.0745,58.1594,58.0436,58.0668,25243.0
2019-08-15 11:35:00,75.21,75.4,75.08,75.4,29423.0,58.0591,58.2057,57.9587,58.2057,29423.0
2019-08-15 11:40:00,75.38,75.43,75.22,75.32,7169.0,58.1903,58.2289,58.0668,58.144,7169.0
2019-08-15 11:45:00,75.35,75.35,75.2,75.22,14394.0,58.1671,58.1671,58.0513,58.0668,14394.0
2019-08-15 11:50:00,75.24,75.31,75.09,75.14,11385.0,58.0822,58.1363,57.9664,58.005,11385.0
2019-08-15 11:55:00,75.11,75.3,75.09,75.16,14011.0,57.9819,58.1285,57.9664,58.0205,14011.0
2019-08-15 12:00:00,75.13,75.31,74.99,75.29,8449.0,57.9973,58.1363,57.8892,58.1208,8449.0
2019-08-15 12:05:00,75.28,75.51,75.24,75.49,11557.0,58.1131,58.2907,58.0822,58.2752,11557.0
2019-08-15 12:10:00,75.52,75.52,75.33,75.46,23125.0,58.2984,58.2984,58.1517,58.2521,23125.0
2019-08-15 12:15:00,75.44,75.48,75.36,75.39,15099.0,58.2366,58.2675,58.1749,58.198,15099.0
2019-08-15 12:20:00,75.39,75.43,75.23,75.32,9823.0,58.198,58.2289,58.0745,58.144,9823.0
2019-08-15 12:25:00,75.3,75.3,75.15,75.2,7341.0,58.1285,58.1285,58.0127,58.0513,7341.0
2019-08-15 12:30:00,75.19,75.4,75.19,75.38,8224.0,58.0436,58.2057,58.0436,58.1903,8224.0
2019-08-15 12:35:00,75.41,75.5,75.4,75.49,8042.0,58.2135,58.2829,58.2057,58.2752,8042.0
2019-08-15 12:40:00,75.47,75.5,75.32,75.35,5382.0,58.2598,58.2829,58.144,58.1671,5382.0
2019-08-15 12:45:00,75.35,75.4,75.29,75.34,12966.0,58.1671,58.2057,58.1208,58.1594,12966.0
2019-08-15 12:50:00,75.34,75.43,75.15,75.17,10530.0,58.1594,58.2289,58.0127,58.0282,10530.0
2019-08-15 12:55:00,75.19,75.26,75.11,75.14,14792.0,58.0436,58.0977,57.9819,58.005,14792.0
2019-08-15 13:00:00,75.13,75.18,75.06,75.06,8113.0,57.9973,58.0359,57.9433,57.9433,8113.0
2019-08-15 13:05:00,75.07,75.1,74.99,75.01,17220.0,57.951,57.9742,57.8892,57.9047,17220.0
2019-08-15 13:10:00,75.0,75.0,74.78,74.78,10390.0,57.897,57.897,57.7271,57.7271,10390.0
2019-08-15 13:15:00,74.78,74.95,74.75,74.93,5713.0,57.7271,57.8584,57.704,57.8429,5713.0
2019-08-15 13:20:00,74.97,75.03,74.86,74.9,7559.0,57.8738,57.9201,57.7889,57.8198,7559.0
2019-08-15 13:25:00,74.91,74.96,74.78,74.79,8215.0,57.8275,57.8661,57.7271,57.7348,8215.0
2019-08-15 13:30:00,74.78,74.83,74.66,74.8,10075.0,57.7271,57.7657,57.6345,57.7426,10075.0
2019-08-15 13:35:00,74.78,74.78,74.58,74.63,8789.0,57.7271,57.7271,57.5727,57.6113,8789.0
2019-08-15 13:40:00,74.64,74.66,74.55,74.6,35561.0,57.619,57.6345,57.5496,57.5882,35561.0
2019-08-15 13:45:00,74.54,74.58,74.36,74.44,12169.0,57.5419,57.5727,57.4029,57.4647,12169.0
2019-08-15 13:50:00,74.45,74.47,74.18,74.3,17696.0,57.4724,57.4878,57.2639,57.3566,17696.0
2019-08-15 13:55:00,74.26,74.35,74.18,74.35,8710.0,57.3257,57.3952,57.2639,57.3952,8710.0
2019-08-15 14:00:00,74.32,74.46,74.24,74.25,22132.0,57.372,57.4801,57.3103,57.318,22132.0
2019-08-15 14:05:00,74.22,74.37,74.22,74.27,22858.0,57.2948,57.4106,57.2948,57.3334,22858.0
2019-08-15 14:10:00,74.26,74.67,74.26,74.65,38439.0,57.3257,57.6422,57.3257,57.6268,38439.0
2019-08-15 14:15:00,74.65,74.68,74.35,74.37,16345.0,57.6268,57.6499,57.3952,57.4106,16345.0
2019-08-15 14:20:00,74.4,74.59,74.36,74.5,25125.0,57.4338,57.5805,57.4029,57.511,25125.0
2019-08-15 14:25:00,74.5,74.74,74.5,74.67,16363.0,57.511,57.6962,57.511,57.6422,16363.0
2019-08-15 14:30:00,74.66,74.72,74.58,74.69,16247.0,57.6345,57.6808,57.5727,57.6576,16247.0
2019-08-15 14:35:00,74.72,74.73,74.65,74.7,7083.0,57.6808,57.6885,57.6268,57.6654,7083.0
2019-08-15 14:40:00,74.7,74.79,74.63,74.79,14484.0,57.6654,57.7348,57.6113,57.7348,14484.0
2019-08-15 14:45:00,74.79,74.83,74.66,74.69,12797.0,57.7348,57.7657,57.6345,57.6576,12797.0
2019-08-15 14:50:00,74.71,74.76,74.63,74.72,16562.0,57.6731,57.7117,57.6113,57.6808,16562.0
2019-08-15 14:55:00,74.73,74.74,74.64,74.7,13386.0,57.6885,57.6962,57.619,57.6654,13386.0
2019-08-15 15:00:00,74.71,74.95,74.71,74.93,32746.0,57.6731,57.8584,57.6731,57.8429,32746.0
2019-08-15 15:05:00,74.93,74.99,74.74,74.78,5810.0,57.8429,57.8892,57.6962,57.7271,5810.0
2019-08-15 15:10:00,74.81,74.82,74.65,74.69,23787.0,57.7503,57.758,57.6268,57.6576,23787.0
2019-08-15 15:15:00,74.7,74.75,74.61,74.74,25981.0,57.6654,57.704,57.5959,57.6962,25981.0
2019-08-15 15:20:00,74.75,74.82,74.72,74.78,13405.0,57.704,57.758,57.6808,57.7271,13405.0
2019-08-15 15:25:00,74.79,74.85,74.66,74.67,19434.0,57.7348,57.7812,57.6345,57.6422,19434.0
2019-08-15 15:30:00,74.66,74.85,74.65,74.78,25667.0,57.6345,57.7812,57.6268,57.7271,25667.0
2019-08-15 15:35:00,74.78,74.8,74.68,74.75,21835.0,57.7271,57.7426,57.6499,57.704,21835.0
2019-08-15 15:40:00,74.77,74.91,74.76,74.84,45343.0,57.7194,57.8275,57.7117,57.7734,45343.0
2019-08-15 15:45:00,74.86,74.88,74.71,74.81,38121.0,57.7889,57.8043,57.6731,57.7503,38121.0
2019-08-15 15:50:00,74.82,75.18,74.82,75.16,66145.0,57.758,58.0359,57.758,58.0205,66145.0
2019-08-15 15:55:00,75.13,75.19,74.91,74.93,104108.0,57.9973,58.0436,57.8275,57.8429,104108.0
2019-08-16 09:30:00,75.19,75.86,74.83,75.58,134152.0,58.0436,58.5608,57.7657,58.3447,134152.0
2019-08-16 09:35:00,75.58,76.05,75.48,75.54,38700.0,58.3447,58.7075,58.2675,58.3138,38700.0
2019-08-16 09:40:00,75.55,75.78,75.32,75.45,16154.0,58.3215,58.4991,58.144,58.2443,16154.0
2019-08-16 09:45:00,75.46,75.71,75.31,75.56,25031.0,58.2521,58.445,58.1363,58.3293,25031.0
2019-08-16 09:50:00,75.56,75.65,75.42,75.53,10593.0,58.3293,58.3987,58.2212,58.3061,10593.0
2019-08-16 09:55:00,75.6,75.75,75.42,75.62,20053.0,58.3601,58.4759,58.2212,58.3756,20053.0
2019-08-16 10:00:00,75.66,75.73,75.51,75.65,12223.0,58.4064,58.4605,58.2907,58.3987,12223.0
2019-08-16 10:05:00,75.62,75.65,75.48,75.65,18437.0,58.3756,58.3987,58.2675,58.3987,18437.0
2019-08-16 10:10:00,75.69,76.13,75.66,76.13,27515.0,58.4296,58.7693,58.4064,58.7693,27515.0
2019-08-16 10:15:00,76.11,76.21,76.03,76.17,9212.0,58.7538,58.831,58.6921,58.8001,9212.0
2019-08-16 10:20:00,76.13,76.51,76.07,76.45,26594.0,58.7693,59.0626,58.723,59.0163,26594.0
2019-08-16 10:25:00,76.47,76.49,76.02,76.02,16085.0,59.0317,59.0472,58.6844,58.6844,16085.0
2019-08-16 10:30:00,76.06,76.16,75.91,75.95,9420.0,58.7152,58.7924,58.5994,58.6303,9420.0
2019-08-16 10:35:00,75.98,76.19,75.98,76.15,7669.0,58.6535,58.8156,58.6535,58.7847,7669.0
2019-08-16 10:40:00,76.13,76.21,76.08,76.2,10198.0,58.7693,58.831,58.7307,58.8233,10198.0
2019-08-16 10:45:00,76.22,76.45,76.2,76.36,24278.0,58.8387,59.0163,58.8233,58.9468,24278.0
2019-08-16 10:50:00,76.38,76.39,76.27,76.28,11168.0,58.9623,58.97,58.8773,58.8851,11168.0
2019-08-16 10:55:00,76.28,76.39,76.28,76.34,11207.0,58.8851,58.97,58.8851,58.9314,11207.0
2019-08-16 11:00:00,76.35,76.39,76.22,76.24,8996.0,58.9391,58.97,58.8387,58.8542,8996.0
2019-08-16 11:05:00,76.24,76.24,75.88,75.88,36693.0,58.8542,58.8542,58.5763,58.5763,36693.0
2019-08-16 11:10:00,75.89,76.12,75.87,76.04,22199.0,58.584,58.7615,58.5686,58.6998,22199.0
2019-08-16 11:15:00,76.09,76.09,75.67,75.84,20368.0,58.7384,58.7384,58.4142,58.5454,20368.0
2019-08-16 11:20:00,75.91,76.05,75.82,75.95,8057.0,58.5994,58.7075,58.53,58.6303,8057.0
2019-08-16 11:25:00,75.97,76.23,75.95,76.22,11041.0,58.6458,58.8465,58.6303,58.8387,11041.0
2019-08-16 11:30:00,76.23,76.34,76.14,76.34,19021.0,58.8465,58.9314,58.777,58.9314,19021.0
2019-08-16 11:35:00,76.34,76.39,76.13,76.21,12111.0,58.9314,58.97,58.7693,58.831,12111.0
2019-08-16 11:40:00,76.16,76.29,76.14,76.2,22020.0,58.7924,58.8928,58.777,58.8233,22020.0
2019-08-16 11:45:00,76.23,76.42,76.15,76.41,18242.0,58.8465,58.9931,58.7847,58.9854,18242.0
2019-08-16 11:50:00,76.38,76.57,76.36,76.56,22556.0,58.9623,59.1089,58.9468,59.1012,22556.0
2019-08-16 11:55:00,76.52,76.57,76.39,76.44,17971.0,59.0703,59.1089,58.97,59.0086,17971.0
2019-08-16 12:00:00,76.44,76.46,76.16,76.21,12781.0,59.0086,59.024,58.7924,58.831,12781.0
2019-08-16 12:05:00,76.18,76.28,76.11,76.11,6102.0,58.8079,58.8851,58.7538,58.7538,6102.0
2019-08-16 12:10:00,76.12,76.15,76.04,76.04,12072.0,58.7615,58.7847,58.6998,58.6998,12072.0
2019-08-16 12:15:00,76.05,76.24,76.04,76.09,9995.0,58.7075,58.8542,58.6998,58.7384,9995.0
2019-08-16 12:20:00,76.03,76.16,76.03,76.14,11271.0,58.6921,58.7924,58.6921,58.777,11271.0
2019-08-16 12:25:00,76.11,76.18,76.11,76.16,5662.0,58.7538,58.8079,58.7538,58.7924,5662.0
2019-08-16 12:30:00,76.15,76.19,76.09,76.12,6429.0,58.7847,58.8156,58.7384,58.7615,6429.0
2019-08-16 12:35:00,76.17,76.35,76.15,76.3,8742.0,58.8001,58.9391,58.7847,58.9005,8742.0
2019-08-16 12:40:00,76.28,76.37,76.26,76.37,12737.0,58.8851,58.9545,58.8696,58.9545,12737.0
2019-08-16 12:45:00,76.39,76.44,76.27,76.29,14393.0,58.97,59.0086,58.8773,58.8928,14393.0
2019-08-16 12:50:00,76.32,76.36,76.15,76.19,25223.0,58.9159,58.9468,58.7847,58.8156,25223.0
2019-08-16 12:55:00,76.21,76.28,76.15,76.25,6846.0,58.831,58.8851,58.7847,58.8619,6846.0
2019-08-16 13:00:00,76.25,76.28,76.08,76.1,29781.0,58.8619,58.8851,58.7307,58.7461,29781.0
2019-08-16 13:05:00,76.11,76.17,75.96,76.17,40166.0,58.7538,58.8001,58.638,58.8001,40166.0
2019-08-16 13:10:00,76.15,76.17,76.06,76.07,4790.0,58.7847,58.8001,58.7152,58.723,4790.0
2019-08-16 13:15:00,76.07,76.16,76.02,76.07,10443.0,58.723,58.7924,58.6844,58.723,10443.0
2019-08-16 13:20:00,76.08,76.12,76.03,76.06,5511.0,58.7307,58.7615,58.6921,58.7152,5511.0
2019-08-16 13:25:00,76.07,76.13,76.04,76.06,8020.0,58.723,58.7693,58.6998,58.7152,8020.0
2019-08-16 13:30:00,76.04,76.05,75.95,76.04,9053.0,58.6998,58.7075,58.6303,58.6998,9053.0
2019-08-16 13:35:00,76.03,76.05,75.97,75.99,11382.0,58.6921,58.7075,58.6458,58.6612,11382.0
2019-08-16 13:40:00,75.96,76.0,75.91,75.95,7742.0,58.638,58.6689,58.5994,58.6303,7742.0
2019-08-16 13:45:00,75.94,76.05,75.9,76.04,45288.0,58.6226,58.7075,58.5917,58.6998,45288.0
2019-08-16 13:50:00,76.03,76.07,76.01,76.04,12615.0,58.6921,58.723,58.6766,58.6998,12615.0
2019-08-16 13:55:00,76.05,76.05,75.93,75.97,8930.0,58.7075,58.7075,58.6149,58.6458,8930.0
2019-08-16 14:00:00,75.99,75.99,75.81,75.85,14149.0,58.6612,58.6612,58.5222,58.5531,14149.0
2019-08-16 14:05:00,75.84,75.84,75.75,75.79,11894.0,58.5454,58.5454,58.4759,58.5068,11894.0
2019-08-16 14:10:00,75.79,75.86,75.78,75.81,11230.0,58.5068,58.5608,58.4991,58.5222,11230.0
2019-08-16 14:15:00,75.82,75.83,75.77,75.79,10744.0,58.53,58.5377,58.4914,58.5068,10744.0
2019-08-16 14:20:00,75.79,75.89,75.75,75.86,10378.0,58.5068,58.584,58.4759,58.5608,10378.0
2019-08-16 14:25:00,75.86,75.91,75.78,75.85,17584.0,58.5608,58.5994,58.4991,58.5531,17584.0
2019-08-16 14:30:00,75.85,75.92,75.82,75.83,12116.0,58.5531,58.6072,58.53,58.5377,12116.0
2019-08-16 14:35:00,75.82,75.83,75.69,75.73,10937.0,58.53,58.5377,58.4296,58.4605,10937.0
2019-08-16 14:40:00,75.73,75.84,75.69,75.76,9773.0,58.4605,58.5454,58.4296,58.4836,9773.0
2019-08-16 14:45:00,75.77,75.97,75.75,75.9,15094.0,58.4914,58.6458,58.4759,58.5917,15094.0
2019-08-16 14:50:00,75.92,75.99,75.87,75.93,7827.0,58.6072,58.6612,58.5686,58.6149,7827.0
2019-08-16 14:55:00,75.93,75.99,75.92,75.96,17963.0,58.6149,58.6612,58.6072,58.638,17963.0
2019-08-16 15:00:00,75.96,75.97,75.83,75.83,27708.0,58.638,58.6458,58.5377,58.5377,27708.0
2019-08-16 15:05:00,75.85,75.85,75.72,75.76,27809.0,58.5531,58.5531,58.4528,58.4836,27809.0
2019-08-16 15:10:00,75.76,75.88,75.7,75.88,22526.0,58.4836,58.5763,58.4373,58.5763,22526.0
2019-08-16 15:15:00,75.86,75.94,75.85,75.86,29061.0,58.5608,58.6226,58.5531,58.5608,29061.0
2019-08-16 15:20:00,75.87,75.89,75.73,75.82,22969.0,58.5686,58.584,58.4605,58.53,22969.0
2019-08-16 15:25:00,75.83,75.84,75.77,75.83,19316.0,58.5377,58.5454,58.4914,58.5377,19316.0
2019-08-16 15:30:00,75.83,75.9,75.75,75.79,48723.0,58.5377,58.5917,58.4759,58.5068,48723.0
2019-08-16 15:35:00,75.81,75.96,75.79,75.92,35605.0,58.5222,58.638,58.5068,58.6072,35605.0
2019-08-16 15:40:00,75.91,76.1,75.87,76.05,37665.0,58.5994,58.7461,58.5686,58.7075,37665.0
2019-08-16 15:45:00,76.03,76.08,75.97,76.0,42662.0,58.6921,58.7307,58.6458,58.6689,42662.0
2019-08-16 15:50:00,76.0,76.06,75.87,75.97,97109.0,58.6689,58.7152,58.5686,58.6458,97109.0
2019-08-16 15:55:00,75.97,76.05,75.84,75.92,153015.0,58.6458,58.7075,58.5454,58.6072,153015.0
2019-08-19 09:30:00,77.42,77.54,76.16,76.48,63489.0,59.7651,59.8577,58.7924,59.0395,63489.0
2019-08-19 09:35:00,76.54,76.98,76.53,76.61,27855.0,59.0858,59.4254,59.0781,59.1398,27855.0
2019-08-19 09:40:00,76.67,76.94,76.46,76.54,36943.0,59.1861,59.3946,59.024,59.0858,36943.0
2019-08-19 09:45:00,76.49,76.75,76.47,76.54,22760.0,59.0472,59.2479,59.0317,59.0858,22760.0
2019-08-19 09:50:00,76.5,76.79,76.32,76.79,20848.0,59.0549,59.2788,58.9159,59.2788,20848.0
2019-08-19 09:55:00,76.78,76.78,76.49,76.61,26829.0,59.271,59.271,59.0472,59.1398,26829.0
2019-08-19 10:00:00,76.61,76.74,76.44,76.71,15344.0,59.1398,59.2402,59.0086,59.217,15344.0
2019-08-19 10:05:00,76.73,76.84,76.57,76.59,17010.0,59.2324,59.3174,59.1089,59.1244,17010.0
2019-08-19 10:10:00,76.55,76.55,76.34,76.38,18218.0,59.0935,59.0935,58.9314,58.9623,18218.0
2019-08-19 10:15:00,76.42,76.62,76.42,76.53,11438.0,58.9931,59.1475,58.9931,59.0781,11438.0
2019-08-19 10:20:00,76.51,76.82,76.4,76.82,8289.0,59.0626,59.3019,58.9777,59.3019,8289.0
2019-08-19 10:25:00,76.79,76.89,76.7,76.81,34126.0,59.2788,59.356,59.2093,59.2942,34126.0
2019-08-19 10:30:00,76.81,76.82,76.56,76.58,28464.0,59.2942,59.3019,59.1012,59.1167,28464.0
2019-08-19 10:35:00,76.59,76.82,76.57,76.78,29998.0,59.1244,59.3019,59.1089,59.271,29998.0
2019-08-19 10:40:00,76.79,76.84,76.69,76.8,21917.0,59.2788,59.3174,59.2016,59.2865,21917.0
2019-08-19 10:45:00,76.8,76.9,76.75,76.87,18469.0,59.2865,59.3637,59.2479,59.3405,18469.0
2019-08-19 10:50:00,76.86,76.93,76.84,76.93,15085.0,59.3328,59.3868,59.3174,59.3868,15085.0
2019-08-19 10:55:00,76.92,76.96,76.83,76.84,20643.0,59.3791,59.41,59.3096,59.3174,20643.0
2019-08-19 11:00:00,76.85,76.99,76.77,76.89,14950.0,59.3251,59.4332,59.2633,59.356,14950.0
2019-08-19 11:05:00,76.88,77.09,76.77,76.78,24758.0,59.3482,59.5104,59.2633,59.271,24758.0
2019-08-19 11:10:00,76.79,76.99,76.79,76.93,9732.0,59.2788,59.4332,59.2788,59.3868,9732.0
2019-08-19 11:15:00,76.91,77.13,76.91,77.11,14993.0,59.3714,59.5412,59.3714,59.5258,14993.0
2019-08-19 11:20:00,77.12,77.18,76.99,77.0,13204.0,59.5335,59.5798,59.4332,59.4409,13204.0
2019-08-19 11:25:00,77.02,77.25,77.0,77.2,20017.0,59.4563,59.6339,59.4409,59.5953,20017.0
2019-08-19 11:30:00,77.19,77.2,77.07,77.14,14609.0,59.5875,59.5953,59.4949,59.5489,14609.0
2019-08-19 11:35:00,77.11,77.15,77.05,77.09,16742.0,59.5258,59.5567,59.4795,59.5104,16742.0
2019-08-19 11:40:00,77.08,77.11,76.99,77.01,11745.0,59.5026,59.5258,59.4332,59.4486,11745.0
2019-08-19 11:45:00,77.0,77.01,76.72,76.76,16010.0,59.4409,59.4486,59.2247,59.2556,16010.0
2019-08-19 11:50:00,76.74,77.14,76.74,77.14,34057.0,59.2402,59.5489,59.2402,59.5489,34057.0
2019-08-19 11:55:00,77.14,77.15,76.95,76.95,10675.0,59.5489,59.5567,59.4023,59.4023,10675.0
2019-08-19 12:00:00,76.93,76.99,76.83,76.97,15285.0,59.3868,59.4332,59.3096,59.4177,15285.0
2019-08-19 12:05:00,77.01,77.06,76.97,76.97,13784.0,59.4486,59.4872,59.4177,59.4177,13784.0
2019-08-19 12:10:00,76.98,77.07,76.93,77.01,8875.0,59.4254,59.4949,59.3868,59.4486,8875.0
2019-08-19 12:15:00,77.0,77.04,76.92,77.0,8974.0,59.4409,59.4718,59.3791,59.4409,8974.0
2019-08-19 12:20:00,77.03,77.19,77.02,77.16,10465.0,59.464,59.5875,59.4563,59.5644,10465.0
2019-08-19 12:25:00,77.16,77.19,77.07,77.09,6638.0,59.5644,59.5875,59.4949,59.5104,6638.0
2019-08-19 12:30:00,77.11,77.14,77.05,77.06,22773.0,59.5258,59.5489,59.4795,59.4872,22773.0
2019-08-19 12:35:00,77.06,77.15,77.06,77.14,6976.0,59.4872,59.5567,59.4872,59.5489,6976.0
2019-08-19 12:40:00,77.17,77.32,77.17,77.31,8348.0,59.5721,59.6879,59.5721,59.6802,8348.0
2019-08-19 12:45:00,77.32,77.4,77.25,77.32,14491.0,59.6879,59.7497,59.6339,59.6879,14491.0
2019-08-19 12:50:00,77.32,77.38,77.29,77.35,5259.0,59.6879,59.7342,59.6647,59.7111,5259.0
2019-08-19 12:55:00,77.34,77.34,77.2,77.28,9328.0,59.7033,59.7033,59.5953,59.657,9328.0
2019-08-19 13:00:00,77.28,77.46,77.26,77.38,32808.0,59.657,59.796,59.6416,59.7342,32808.0
2019-08-19 13:05:00,77.41,77.66,77.35,77.66,154590.0,59.7574,59.9504,59.7111,59.9504,154590.0
2019-08-19 13:10:00,77.66,77.78,77.6,77.75,12787.0,59.9504,60.043,59.904,60.0198,12787.0
2019-08-19 13:15:00,77.77,77.91,77.76,77.89,20397.0,60.0353,60.1434,60.0276,60.1279,20397.0
2019-08-19 13:20:00,77.91,78.05,77.88,77.99,19728.0,60.1434,60.2514,60.1202,60.2051,19728.0
2019-08-19 13:25:00,78.02,78.08,77.91,77.95,20089.0,60.2283,60.2746,60.1434,60.1742,20089.0
2019-08-19 13:30:00,77.95,78.08,77.94,77.98,17125.0,60.1742,60.2746,60.1665,60.1974,17125.0
2019-08-19 13:35:00,77.98,78.0,77.92,77.95,15247.0,60.1974,60.2128,60.1511,60.1742,15247.0
2019-08-19 13:40:00,77.95,77.97,77.79,77.93,18582.0,60.1742,60.1897,60.0507,60.1588,18582.0
2019-08-19 13:45:00,77.91,78.1,77.9,78.08,14061.0,60.1434,60.29,60.1356,60.2746,14061.0
2019-08-19 13:50:00,78.07,78.12,78.04,78.1,8860.0,60.2669,60.3055,60.2437,60.29,8860.0
2019-08-19 13:55:00,78.09,78.17,78.09,78.14,11782.0,60.2823,60.3441,60.2823,60.3209,11782.0
2019-08-19 14:00:00,78.12,78.14,78.01,78.05,11736.0,60.3055,60.3209,60.2206,60.2514,11736.0
2019-08-19 14:05:00,78.04,78.1,78.0,78.07,16407.0,60.2437,60.29,60.2128,60.2669,16407.0
2019-08-19 14:10:00,78.05,78.11,78.05,78.07,8040.0,60.2514,60.2977,60.2514,60.2669,8040.0
2019-08-19 14:15:00,78.08,78.18,78.04,78.18,16471.0,60.2746,60.3518,60.2437,60.3518,16471.0
2019-08-19 14:20:00,78.17,78.19,78.1,78.12,10801.0,60.3441,60.3595,60.29,60.3055,10801.0
2019-08-19 14:25:00,78.11,78.14,77.97,78.06,22940.0,60.2977,60.3209,60.1897,60.2592,22940.0
2019-08-19 14:30:00,78.05,78.1,77.97,77.97,12222.0,60.2514,60.29,60.1897,60.1897,12222.0
2019-08-19 14:35:00,77.98,78.02,77.83,77.88,11949.0,60.1974,60.2283,60.0816,60.1202,11949.0
2019-08-19 14:40:00,77.89,77.95,77.88,77.94,12486.0,60.1279,60.1742,60.1202,60.1665,12486.0
2019-08-19 14:45:00,77.94,78.05,77.87,77.97,14008.0,60.1665,60.2514,60.1125,60.1897,14008.0
2019-08-19 14:50:00,77.98,78.11,77.95,78.04,18643.0,60.1974,60.2977,60.1742,60.2437,18643.0
2019-08-19 14:55:00,78.03,78.03,77.87,77.93,29310.0,60.236,60.236,60.1125,60.1588,29310.0
2019-08-19 15:00:00,77.92,77.96,77.86,77.93,11829.0,60.1511,60.182,60.1048,60.1588,11829.0
2019-08-19 15:05:00,77.91,78.02,77.9,78.01,13114.0,60.1434,60.2283,60.1356,60.2206,13114.0
2019-08-19 15:10:00,78.02,78.16,78.0,78.03,16290.0,60.2283,60.3363,60.2128,60.236,16290.0
2019-08-19 15:15:00,78.03,78.08,77.98,78.05,15913.0,60.236,60.2746,60.1974,60.2514,15913.0
2019-08-19 15:20:00,78.04,78.11,78.0,78.07,23849.0,60.2437,60.2977,60.2128,60.2669,23849.0
2019-08-19 15:25:00,78.08,78.13,78.06,78.09,25378.0,60.2746,60.3132,60.2592,60.2823,25378.0
2019-08-19 15:30:00,78.1,78.17,77.98,78.15,23252.0,60.29,60.3441,60.1974,60.3286,23252.0
2019-08-19 15:35:00,78.15,78.16,78.02,78.08,44495.0,60.3286,60.3363,60.2283,60.2746,44495.0
2019-08-19 15:40:00,78.07,78.09,77.87,77.95,36674.0,60.2669,60.2823,60.1125,60.1742,36674.0
2019-08-19 15:45:00,77.96,78.02,77.89,77.96,33020.0,60.182,60.2283,60.1279,60.182,33020.0
2019-08-19 15:50:00,77.98,78.05,77.88,77.93,62422.0,60.1974,60.2514,60.1202,60.1588,62422.0
2019-08-19 15:55:00,77.93,77.96,77.76,77.81,152637.0,60.1588,60.182,60.0276,60.0662,152637.0
2019-08-20 09:30:00,77.25,77.39,76.68,76.74,28804.0,59.6339,59.7419,59.1938,59.2402,28804.0
2019-08-20 09:35:00,76.84,77.08,76.68,76.75,23542.0,59.3174,59.5026,59.1938,59.2479,23542.0
2019-08-20 09:40:00,76.75,76.75,76.31,76.7,25266.0,59.2479,59.2479,58.9082,59.2093,25266.0
2019-08-20 09:45:00,76.64,76.64,76.31,76.39,19454.0,59.163,59.163,58.9082,58.97,19454.0
2019-08-20 09:50:00,76.38,76.47,76.2,76.39,16478.0,58.9623,59.0317,58.8233,58.97,16478.0
2019-08-20 09:55:00,76.42,76.73,76.42,76.59,18649.0,58.9931,59.2324,58.9931,59.1244,18649.0
2019-08-20 10:00:00,76.59,76.65,76.31,76.49,23970.0,59.1244,59.1707,58.9082,59.0472,23970.0
2019-08-20 10:05:00,76.47,76.64,76.38,76.6,32052.0,59.0317,59.163,58.9623,59.1321,32052.0
2019-08-20 10:10:00,76.65,76.98,76.65,76.97,12373.0,59.1707,59.4254,59.1707,59.4177,12373.0
2019-08-20 10:15:00,77.01,77.07,76.82,76.86,23296.0,59.4486,59.4949,59.3019,59.3328,23296.0
2019-08-20 10:20:00,76.87,76.91,76.64,76.69,9972.0,59.3405,59.3714,59.163,59.2016,9972.0
2019-08-20 10:25:00,76.72,76.72,76.47,76.52,17718.0,59.2247,59.2247,59.0317,59.0703,17718.0
2019-08-20 10:30:00,76.51,76.59,76.32,76.32,25002.0,59.0626,59.1244,58.9159,58.9159,25002.0
2019-08-20 10:35:00,76.31,76.61,76.27,76.6,8875.0,58.9082,59.1398,58.8773,59.1321,8875.0
2019-08-20 10:40:00,76.58,76.86,76.56,76.86,14244.0,59.1167,59.3328,59.1012,59.3328,14244.0
2019-08-20 10:45:00,76.83,76.86,76.7,76.72,15911.0,59.3096,59.3328,59.2093,59.2247,15911.0
2019-08-20 10:50:00,76.7,76.9,76.66,76.84,7043.0,59.2093,59.3637,59.1784,59.3174,7043.0
2019-08-20 10:55:00,76.85,76.97,76.85,76.94,8080.0,59.3251,59.4177,59.3251,59.3946,8080.0
2019-08-20 11:00:00,76.97,77.02,76.84,76.99,14815.0,59.4177,59.4563,59.3174,59.4332,14815.0
2019-08-20 11:05:00,77.0,77.0,76.74,76.85,21486.0,59.4409,59.4409,59.2402,59.3251,21486.0
2019-08-20 11:10:00,76.88,77.03,76.86,76.91,15255.0,59.3482,59.464,59.3328,59.3714,15255.0
2019-08-20 11:15:00,76.92,77.06,76.82,76.98,12825.0,59.3791,59.4872,59.3019,59.4254,12825.0
2019-08-20 11:20:00,76.99,77.07,76.96,77.01,25341.0,59.4332,59.4949,59.41,59.4486,25341.0
2019-08-20 11:25:00,77.0,77.08,76.88,77.05,12239.0,59.4409,59.5026,59.3482,59.4795,12239.0
2019-08-20 11:30:00,77.05,77.25,76.94,77.21,33492.0,59.4795,59.6339,59.3946,59.603,33492.0
2019-08-20 11:35:00,77.2,77.26,77.15,77.22,17232.0,59.5953,59.6416,59.5567,59.6107,17232.0
2019-08-20 11:40:00,77.19,77.19,76.9,76.99,21853.0,59.5875,59.5875,59.3637,59.4332,21853.0
2019-08-20 11:45:00,77.01,77.05,76.9,76.99,5904.0,59.4486,59.4795,59.3637,59.4332,5904.0
2019-08-20 11:50:00,77.01,77.09,76.96,77.01,42779.0,59.4486,59.5104,59.41,59.4486,42779.0
2019-08-20 11:55:00,77.01,77.23,77.01,77.15,5600.0,59.4486,59.6184,59.4486,59.5567,5600.0
2019-08-20 12:00:00,77.15,77.28,77.15,77.18,7294.0,59.5567,59.657,59.5567,59.5798,7294.0
2019-08-20 12:05:00,77.18,77.22,77.09,77.09,16682.0,59.5798,59.6107,59.5104,59.5104,16682.0
2019-08-20 12:10:00,77.09,77.13,77.06,77.06,6189.0,59.5104,59.5412,59.4872,59.4872,6189.0
2019-08-20 12:15:00,77.05,77.11,77.02,77.09,6333.0,59.4795,59.5258,59.4563,59.5104,6333.0
2019-08-20 12:20:00,77.12,77.34,77.12,77.25,6948.0,59.5335,59.7033,59.5335,59.6339,6948.0
2019-08-20 12:25:00,77.25,77.26,77.22,77.25,6396.0,59.6339,59.6416,59.6107,59.6339,6396.0
2019-08-20 12:30:00,77.23,77.23,77.06,77.06,5591.0,59.6184,59.6184,59.4872,59.4872,5591.0
2019-08-20 12:35:00,77.07,77.11,76.99,77.06,19211.0,59.4949,59.5258,59.4332,59.4872,19211.0
2019-08-20 12:40:00,77.09,77.21,77.03,77.14,10787.0,59.5104,59.603,59.464,59.5489,10787.0
2019-08-20 12:45:00,77.14,77.21,77.1,77.16,3921.0,59.5489,59.603,59.5181,59.5644,3921.0
2019-08-20 12:50:00,77.18,77.22,77.1,77.1,5552.0,59.5798,59.6107,59.5181,59.5181,5552.0
2019-08-20 12:55:00,77.1,77.17,77.09,77.14,9240.0,59.5181,59.5721,59.5104,59.5489,9240.0
2019-08-20 13:00:00,77.13,77.14,77.08,77.13,5617.0,59.5412,59.5489,59.5026,59.5412,5617.0
2019-08-20 13:05:00,77.1,77.16,77.08,77.14,8081.0,59.5181,59.5644,59.5026,59.5489,8081.0
2019-08-20 13:10:00,77.08,77.13,77.05,77.11,8477.0,59.5026,59.5412,59.4795,59.5258,8477.0
2019-08-20 13:15:00,77.07,77.07,76.96,76.97,4833.0,59.4949,59.4949,59.41,59.4177,4833.0
2019-08-20 13:20:00,76.94,77.15,76.91,77.13,15038.0,59.3946,59.5567,59.3714,59.5412,15038.0
2019-08-20 13:25:00,77.12,77.12,77.07,77.08,7864.0,59.5335,59.5335,59.4949,59.5026,7864.0
2019-08-20 13:30:00,77.09,77.11,76.85,76.85,6278.0,59.5104,59.5258,59.3251,59.3251,6278.0
2019-08-20 13:35:00,76.85,76.87,76.77,76.86,7241.0,59.3251,59.3405,59.2633,59.3328,7241.0
2019-08-20 13:40:00,76.89,76.96,76.89,76.93,6079.0,59.356,59.41,59.356,59.3868,6079.0
2019-08-20 13:45:00,76.94,77.02,76.93,77.02,5769.0,59.3946,59.4563,59.3868,59.4563,5769.0
2019-08-20 13:50:00,77.0,77.21,77.0,77.2,14894.0,59.4409,59.603,59.4409,59.5953,14894.0
2019-08-20 13:55:00,77.22,77.29,77.16,77.29,10415.0,59.6107,59.6647,59.5644,59.6647,10415.0
2019-08-20 14:00:00,77.3,77.31,77.13,77.21,8569.0,59.6725,59.6802,59.5412,59.603,8569.0
2019-08-20 14:05:00,77.19,77.31,77.14,77.17,11555.0,59.5875,59.6802,59.5489,59.5721,11555.0
2019-08-20 14:10:00,77.17,77.3,77.16,77.17,9169.0,59.5721,59.6725,59.5644,59.5721,9169.0
2019-08-20 14:15:00,77.16,77.26,77.12,77.24,17835.0,59.5644,59.6416,59.5335,59.6261,17835.0
2019-08-20 14:20:00,77.17,77.18,77.05,77.06,13704.0,59.5721,59.5798,59.4795,59.4872,13704.0
2019-08-20 14:25:00,77.04,77.06,76.96,76.97,16363.0,59.4718,59.4872,59.41,59.4177,16363.0
2019-08-20 14:30:00,76.97,77.03,76.93,76.96,10355.0,59.4177,59.464,59.3868,59.41,10355.0
2019-08-20 14:35:00,76.98,77.0,76.88,76.89,8446.0,59.4254,59.4409,59.3482,59.356,8446.0
2019-08-20 14:40:00,76.88,77.06,76.85,77.05,7882.0,59.3482,59.4872,59.3251,59.4795,7882.0
2019-08-20 14:45:00,77.03,77.12,77.02,77.03,9220.0,59.464,59.5335,59.4563,59.464,9220.0
2019-08-20 14:50:00,77.02,77.06,76.94,76.96,14584.0,59.4563,59.4872,59.3946,59.41,14584.0
2019-08-20 14:55:00,76.95,77.06,76.95,77.01,13682.0,59.4023,59.4872,59.4023,59.4486,13682.0
2019-08-20 15:00:00,77.0,77.0,76.75,76.76,11649.0,59.4409,59.4409,59.2479,59.2556,11649.0
2019-08-20 15:05:00,76.78,76.93,76.73,76.85,13447.0,59.271,59.3868,59.2324,59.3251,13447.0
2019-08-20 15:10:00,76.86,76.95,76.85,76.91,9611.0,59.3328,59.4023,59.3251,59.3714,9611.0
2019-08-20 15:15:00,76.9,76.9,76.72,76.79,15721.0,59.3637,59.3637,59.2247,59.2788,15721.0
2019-08-20 15:20:00,76.81,76.92,76.81,76.84,27201.0,59.2942,59.3791,59.2942,59.3174,27201.0
2019-08-20 15:25:00,76.84,77.0,76.79,77.0,15632.0,59.3174,59.4409,59.2788,59.4409,15632.0
2019-08-20 15:30:00,77.02,77.02,76.88,76.92,19600.0,59.4563,59.4563,59.3482,59.3791,19600.0
2019-08-20 15:35:00,76.88,76.88,76.79,76.84,19686.0,59.3482,59.3482,59.2788,59.3174,19686.0
2019-08-20 15:40:00,76.83,76.88,76.78,76.84,26810.0,59.3096,59.3482,59.271,59.3174,26810.0
2019-08-20 15:45:00,76.84,76.94,76.79,76.88,30082.0,59.3174,59.3946,59.2788,59.3482,30082.0
2019-08-20 15:50:00,76.88,76.91,76.75,76.79,51983.0,59.3482,59.3714,59.2479,59.2788,51983.0
2019-08-20 15:55:00,76.79,76.79,76.63,76.72,102363.0,59.2788,59.2788,59.1552,59.2247,102363.0
2019-08-21 09:30:00,77.59,77.64,77.09,77.27,51485.0,59.8963,59.9349,59.5104,59.6493,51485.0
2019-08-21 09:35:00,77.36,77.66,77.12,77.38,32339.0,59.7188,59.9504,59.5335,59.7342,32339.0
2019-08-21 09:40:00,77.32,77.44,76.92,77.26,16154.0,59.6879,59.7805,59.3791,59.6416,16154.0
2019-08-21 09:45:00,77.3,77.52,77.3,77.5,18564.0,59.6725,59.8423,59.6725,59.8269,18564.0
2019-08-21 09:50:00,77.54,77.71,77.46,77.7,25020.0,59.8577,59.989,59.796,59.9812,25020.0
2019-08-21 09:55:00,77.7,77.73,77.51,77.54,17697.0,59.9812,60.0044,59.8346,59.8577,17697.0
2019-08-21 10:00:00,77.5,77.72,77.49,77.63,15397.0,59.8269,59.9967,59.8191,59.9272,15397.0
2019-08-21 10:05:00,77.66,77.95,77.59,77.94,13631.0,59.9504,60.1742,59.8963,60.1665,13631.0
2019-08-21 10:10:00,77.95,78.08,77.88,77.95,31288.0,60.1742,60.2746,60.1202,60.1742,31288.0
2019-08-21 10:15:00,77.94,78.07,77.88,77.94,14944.0,60.1665,60.2669,60.1202,60.1665,14944.0
2019-08-21 10:20:00,77.93,78.13,77.89,78.03,26440.0,60.1588,60.3132,60.1279,60.236,26440.0
2019-08-21 10:25:00,78.03,78.04,77.92,77.98,20789.0,60.236,60.2437,60.1511,60.1974,20789.0
2019-08-21 10:30:00,77.94,77.94,77.52,77.61,23381.0,60.1665,60.1665,59.8423,59.9118,23381.0
2019-08-21 10:35:00,77.54,77.55,76.91,76.94,25999.0,59.8577,59.8655,59.3714,59.3946,25999.0
2019-08-21 10:40:00,76.95,76.99,76.7,76.83,25605.0,59.4023,59.4332,59.2093,59.3096,25605.0
2019-08-21 10:45:00,76.85,77.0,76.84,76.92,20940.0,59.3251,59.4409,59.3174,59.3791,20940.0
2019-08-21 10:50:00,76.89,77.24,76.84,77.21,16954.0,59.356,59.6261,59.3174,59.603,16954.0
2019-08-21 10:55:00,77.21,77.34,77.11,77.25,7610.0,59.603,59.7033,59.5258,59.6339,7610.0
2019-08-21 11:00:00,77.29,77.47,77.2,77.38,14073.0,59.6647,59.8037,59.5953,59.7342,14073.0
2019-08-21 11:05:00,77.4,77.54,77.28,77.32,10976.0,59.7497,59.8577,59.657,59.6879,10976.0
2019-08-21 11:10:00,77.32,77.37,77.24,77.36,27265.0,59.6879,59.7265,59.6261,59.7188,27265.0
2019-08-21 11:15:00,77.39,77.47,77.08,77.08,14066.0,59.7419,59.8037,59.5026,59.5026,14066.0
2019-08-21 11:20:00,77.1,77.27,77.0,77.03,28425.0,59.5181,59.6493,59.4409,59.464,28425.0
2019-08-21 11:25:00,77.07,77.1,76.82,76.88,13104.0,59.4949,59.5181,59.3019,59.3482,13104.0
2019-08-21 11:30:00,76.86,76.98,76.8,76.98,13592.0,59.3328,59.4254,59.2865,59.4254,13592.0
2019-08-21 11:35:00,76.99,77.1,76.91,76.99,14444.0,59.4332,59.5181,59.3714,59.4332,14444.0
2019-08-21 11:40:00,77.05,77.06,76.89,76.9,25810.0,59.4795,59.4872,59.356,59.3637,25810.0
2019-08-21 11:45:00,76.88,76.92,76.66,76.68,6144.0,59.3482,59.3791,59.1784,59.1938,6144.0
2019-08-21 11:50:00,76.64,76.66,76.52,76.57,9170.0,59.163,59.1784,59.0703,59.1089,9170.0
2019-08-21 11:55:00,76.56,76.61,76.41,76.55,10993.0,59.1012,59.1398,58.9854,59.0935,10993.0
2019-08-21 12:00:00,76.58,76.6,76.44,76.45,6605.0,59.1167,59.1321,59.0086,59.0163,6605.0
2019-08-21 12:05:00,76.46,76.5,76.4,76.45,7100.0,59.024,59.0549,58.9777,59.0163,7100.0
2019-08-21 12:10:00,76.44,76.51,76.35,76.5,11960.0,59.0086,59.0626,58.9391,59.0549,11960.0
2019-08-21 12:15:00,76.5,76.59,76.48,76.54,15005.0,59.0549,59.1244,59.0395,59.0858,15005.0
2019-08-21 12:20:00,76.51,76.6,76.49,76.58,12310.0,59.0626,59.1321,59.0472,59.1167,12310.0
2019-08-21 12:25:00,76.58,76.61,76.49,76.59,46169.0,59.1167,59.1398,59.0472,59.1244,46169.0
2019-08-21 12:30:00,76.6,76.86,76.59,76.86,9177.0,59.1321,59.3328,59.1244,59.3328,9177.0
2019-08-21 12:35:00,76.83,76.84,76.73,76.75,14441.0,59.3096,59.3174,59.2324,59.2479,14441.0
2019-08-21 12:40:00,76.76,76.86,76.73,76.73,12048.0,59.2556,59.3328,59.2324,59.2324,12048.0
2019-08-21 12:45:00,76.75,76.84,76.73,76.81,5889.0,59.2479,59.3174,59.2324,59.2942,5889.0
2019-08-21 12:50:00,76.82,76.96,76.79,76.95,6701.0,59.3019,59.41,59.2788,59.4023,6701.0
2019-08-21 12:55:00,76.96,76.99,76.92,76.97,10179.0,59.41,59.4332,59.3791,59.4177,10179.0
2019-08-21 13:00:00,76.98,77.03,76.94,76.96,9306.0,59.4254,59.464,59.3946,59.41,9306.0
2019-08-21 13:05:00,76.98,77.04,76.94,76.98,14926.0,59.4254,59.4718,59.3946,59.4254,14926.0
2019-08-21 13:10:00,76.96,77.07,76.94,77.07,6696.0,59.41,59.4949,59.3946,59.4949,6696.0
2019-08-21 13:15:00,77.05,77.08,77.0,77.05,9806.0,59.4795,59.5026,59.4409,59.4795,9806.0
2019-08-21 13:20:00,77.05,77.06,76.98,77.03,8095.0,59.4795,59.4872,59.4254,59.464,8095.0
2019-08-21 13:25:00,77.01,77.02,76.9,76.98,10020.0,59.4486,59.4563,59.3637,59.4254,10020.0
2019-08-21 13:30:00,76.97,77.03,76.95,76.99,5706.0,59.4177,59.464,59.4023,59.4332,5706.0
2019-08-21 13:35:00,76.99,77.08,76.85,76.88,20426.0,59.4332,59.5026,59.3251,59.3482,20426.0
2019-08-21 13:40:00,76.91,76.95,76.83,76.94,9244.0,59.3714,59.4023,59.3096,59.3946,9244.0
2019-08-21 13:45:00,76.93,77.02,76.92,76.95,11845.0,59.3868,59.4563,59.3791,59.4023,11845.0
2019-08-21 13:50:00,76.94,77.01,76.86,77.0,16356.0,59.3946,59.4486,59.3328,59.4409,16356.0
2019-08-21 13:55:00,76.99,76.99,76.87,76.88,11111.0,59.4332,59.4332,59.3405,59.3482,11111.0
2019-08-21 14:00:00,76.85,76.98,76.61,76.93,17433.0,59.3251,59.4254,59.1398,59.3868,17433.0
2019-08-21 14:05:00,76.95,77.04,76.93,76.97,7688.0,59.4023,59.4718,59.3868,59.4177,7688.0
2019-08-21 14:10:00,76.97,77.08,76.94,77.08,31756.0,59.4177,59.5026,59.3946,59.5026,31756.0
2019-08-21 14:15:00,77.09,77.35,77.07,77.24,9525.0,59.5104,59.7111,59.4949,59.6261,9525.0
2019-08-21 14:20:00,77.23,77.29,77.14,77.16,13172.0,59.6184,59.6647,59.5489,59.5644,13172.0
2019-08-21 14:25:00,77.16,77.23,76.97,77.01,23405.0,59.5644,59.6184,59.4177,59.4486,23405.0
2019-08-21 14:30:00,77.01,77.09,76.99,77.09,12010.0,59.4486,59.5104,59.4332,59.5104,12010.0
2019-08-21 14:35:00,77.09,77.09,76.89,76.95,19232.0,59.5104,59.5104,59.356,59.4023,19232.0
2019-08-21 14:40:00,76.95,77.05,76.95,77.03,10105.0,59.4023,59.4795,59.4023,59.464,10105.0
2019-08-21 14:45:00,77.05,77.11,76.98,76.98,6225.0,59.4795,59.5258,59.4254,59.4254,6225.0
2019-08-21 14:50:00,76.98,77.06,76.9,77.04,10805.0,59.4254,59.4872,59.3637,59.4718,10805.0
2019-08-21 14:55:00,77.02,77.08,77.02,77.05,6761.0,59.4563,59.5026,59.4563,59.4795,6761.0
2019-08-21 15:00:00,77.07,77.11,76.98,76.99,13772.0,59.4949,59.5258,59.4254,59.4332,13772.0
2019-08-21 15:05:00,77.0,77.11,76.98,77.11,15500.0,59.4409,59.5258,59.4254,59.5258,15500.0
2019-08-21 15:10:00,77.1,77.15,77.03,77.1,15237.0,59.5181,59.5567,59.464,59.5181,15237.0
2019-08-21 15:15:00,77.09,77.14,76.97,76.99,16742.0,59.5104,59.5489,59.4177,59.4332,16742.0
2019-08-21 15:20:00,77.0,77.0,76.86,76.93,12444.0,59.4409,59.4409,59.3328,59.3868,12444.0
2019-08-21 15:25:00,76.95,76.97,76.85,76.88,14917.0,59.4023,59.4177,59.3251,59.3482,14917.0
2019-08-21 15:30:00,76.88,77.07,76.86,77.01,49391.0,59.3482,59.4949,59.3328,59.4486,49391.0
2019-08-21 15:35:00,77.02,77.15,77.0,77.14,32035.0,59.4563,59.5567,59.4409,59.5489,32035.0
2019-08-21 15:40:00,77.13,77.18,77.08,77.18,34730.0,59.5412,59.5798,59.5026,59.5798,34730.0
2019-08-21 15:45:00,77.18,77.22,77.08,77.17,33679.0,59.5798,59.6107,59.5026,59.5721,33679.0
2019-08-21 15:50:00,77.18,77.33,77.17,77.31,58757.0,59.5798,59.6956,59.5721,59.6802,58757.0
2019-08-21 15:55:00,77.32,77.35,77.19,77.19,122797.0,59.6879,59.7111,59.5875,59.5875,122797.0
2019-08-22 09:30:00,77.62,77.71,76.78,77.31,47919.0,59.9195,59.989,59.271,59.6802,47919.0
2019-08-22 09:35:00,77.38,77.67,77.06,77.47,24199.0,59.7342,59.9581,59.4872,59.8037,24199.0
2019-08-22 09:40:00,77.6,77.74,77.51,77.62,10257.0,59.904,60.0121,59.8346,59.9195,10257.0
2019-08-22 09:45:00,77.54,77.54,77.11,77.16,14168.0,59.8577,59.8577,59.5258,59.5644,14168.0
2019-08-22 09:50:00,77.17,77.38,77.1,77.38,7387.0,59.5721,59.7342,59.5181,59.7342,7387.0
2019-08-22 09:55:00,77.38,77.53,77.21,77.35,33133.0,59.7342,59.85,59.603,59.7111,33133.0
2019-08-22 10:00:00,77.37,77.75,77.36,77.71,8963.0,59.7265,60.0198,59.7188,59.989,8963.0
2019-08-22 10:05:00,77.72,77.72,77.49,77.53,11862.0,59.9967,59.9967,59.8191,59.85,11862.0
2019-08-22 10:10:00,77.53,77.64,77.46,77.54,28439.0,59.85,59.9349,59.796,59.8577,28439.0
2019-08-22 10:15:00,77.53,77.57,77.37,77.38,19689.0,59.85,59.8809,59.7265,59.7342,19689.0
2019-08-22 10:20:00,77.34,77.44,77.28,77.32,8708.0,59.7033,59.7805,59.657,59.6879,8708.0
2019-08-22 10:25:00,77.34,77.35,77.08,77.08,5474.0,59.7033,59.7111,59.5026,59.5026,5474.0
2019-08-22 10:30:00,77.08,77.09,76.86,76.9,7483.0,59.5026,59.5104,59.3328,59.3637,7483.0
2019-08-22 10:35:00,76.91,76.91,76.63,76.85,6923.0,59.3714,59.3714,59.1552,59.3251,6923.0
2019-08-22 10:40:00,76.9,77.23,76.89,76.97,13719.0,59.3637,59.6184,59.356,59.4177,13719.0
2019-08-22 10:45:00,77.02,77.12,76.9,77.08,7747.0,59.4563,59.5335,59.3637,59.5026,7747.0
2019-08-22 10:50:00,77.09,77.19,77.0,77.05,7020.0,59.5104,59.5875,59.4409,59.4795,7020.0
2019-08-22 10:55:00,77.04,77.17,76.97,77.11,38330.0,59.4718,59.5721,59.4177,59.5258,38330.0
2019-08-22 11:00:00,77.16,77.25,77.05,77.15,40274.0,59.5644,59.6339,59.4795,59.5567,40274.0
2019-08-22 11:05:00,77.15,77.46,77.14,77.43,52002.0,59.5567,59.796,59.5489,59.7728,52002.0
2019-08-22 11:10:00,77.39,77.53,77.36,77.47,28376.0,59.7419,59.85,59.7188,59.8037,28376.0
2019-08-22 11:15:00,77.45,77.53,77.37,77.43,33046.0,59.7883,59.85,59.7265,59.7728,33046.0
2019-08-22 11:20:00,77.45,77.5,77.34,77.34,30219.0,59.7883,59.8269,59.7033,59.7033,30219.0
2019-08-22 11:25:00,77.32,77.35,77.04,77.04,24019.0,59.6879,59.7111,59.4718,59.4718,24019.0
2019-08-22 11:30:00,77.07,77.13,76.97,77.12,9978.0,59.4949,59.5412,59.4177,59.5335,9978.0
2019-08-22 11:35:00,77.11,77.2,77.06,77.06,11802.0,59.5258,59.5953,59.4872,59.4872,11802.0
2019-08-22 11:40:00,77.1,77.18,76.98,77.18,12191.0,59.5181,59.5798,59.4254,59.5798,12191.0
2019-08-22 11:45:00,77.19,77.19,77.09,77.17,11668.0,59.5875,59.5875,59.5104,59.5721,11668.0
2019-08-22 11:50:00,77.19,77.19,77.06,77.08,17506.0,59.5875,59.5875,59.4872,59.5026,17506.0
2019-08-22 11:55:00,77.08,77.08,76.9,76.98,19619.0,59.5026,59.5026,59.3637,59.4254,19619.0
2019-08-22 12:00:00,76.97,77.18,76.97,77.17,9675.0,59.4177,59.5798,59.4177,59.5721,9675.0
2019-08-22 12:05:00,77.17,77.22,77.14,77.14,15073.0,59.5721,59.6107,59.5489,59.5489,15073.0
2019-08-22 12:10:00,77.12,77.15,77.04,77.04,15113.0,59.5335,59.5567,59.4718,59.4718,15113.0
2019-08-22 12:15:00,77.04,77.18,77.03,77.15,12246.0,59.4718,59.5798,59.464,59.5567,12246.0
2019-08-22 12:20:00,77.15,77.16,77.0,77.01,20090.0,59.5567,59.5644,59.4409,59.4486,20090.0
2019-08-22 12:25:00,77.04,77.04,76.89,76.96,10725.0,59.4718,59.4718,59.356,59.41,10725.0
2019-08-22 12:30:00,76.94,77.11,76.94,76.99,4983.0,59.3946,59.5258,59.3946,59.4332,4983.0
2019-08-22 12:35:00,76.99,77.01,76.89,76.89,2701.0,59.4332,59.4486,59.356,59.356,2701.0
2019-08-22 12:40:00,76.9,77.04,76.9,77.04,5319.0,59.3637,59.4718,59.3637,59.4718,5319.0
2019-08-22 12:45:00,77.03,77.1,76.95,76.95,5186.0,59.464,59.5181,59.4023,59.4023,5186.0
2019-08-22 12:50:00,76.96,76.99,76.84,76.84,4726.0,59.41,59.4332,59.3174,59.3174,4726.0
2019-08-22 12:55:00,76.82,76.89,76.76,76.77,9740.0,59.3019,59.356,59.2556,59.2633,9740.0
2019-08-22 13:00:00,76.79,76.9,76.79,76.89,8334.0,59.2788,59.3637,59.2788,59.356,8334.0
2019-08-22 13:05:00,76.91,77.01,76.88,76.98,5297.0,59.3714,59.4486,59.3482,59.4254,5297.0
2019-08-22 13:10:00,76.94,76.97,76.88,76.91,39193.0,59.3946,59.4177,59.3482,59.3714,39193.0
2019-08-22 13:15:00,76.91,76.93,76.84,76.87,11923.0,59.3714,59.3868,59.3174,59.3405,11923.0
2019-08-22 13:20:00,76.87,76.94,76.82,76.83,23192.0,59.3405,59.3946,59.3019,59.3096,23192.0
2019-08-22 13:25:00,76.82,76.89,76.77,76.77,15205.0,59.3019,59.356,59.2633,59.2633,15205.0
2019-08-22 13:30:00,76.78,76.81,76.72,76.75,7071.0,59.271,59.2942,59.2247,59.2479,7071.0
2019-08-22 13:35:00,76.72,76.78,76.64,76.64,9178.0,59.2247,59.271,59.163,59.163,9178.0
2019-08-22 13:40:00,76.63,76.74,76.59,76.59,11305.0,59.1552,59.2402,59.1244,59.1244,11305.0
2019-08-22 13:45:00,76.58,76.61,76.45,76.48,17255.0,59.1167,59.1398,59.0163,59.0395,17255.0
2019-08-22 13:50:00,76.48,76.49,76.37,76.45,10450.0,59.0395,59.0472,58.9545,59.0163,10450.0
2019-08-22 13:55:00,76.48,76.48,76.36,76.41,16938.0,59.0395,59.0395,58.9468,58.9854,16938.0
2019-08-22 14:00:00,76.38,76.41,76.27,76.27,21089.0,58.9623,58.9854,58.8773,58.8773,21089.0
2019-08-22 14:05:00,76.27,76.27,76.05,76.16,31479.0,58.8773,58.8773,58.7075,58.7924,31479.0
2019-08-22 14:10:00,76.17,76.17,76.06,76.09,17532.0,58.8001,58.8001,58.7152,58.7384,17532.0
2019-08-22 14:15:00,76.09,76.17,76.09,76.16,11494.0,58.7384,58.8001,58.7384,58.7924,11494.0
2019-08-22 14:20:00,76.18,76.24,76.16,76.22,9239.0,58.8079,58.8542,58.7924,58.8387,9239.0
2019-08-22 14:25:00,76.22,76.22,76.01,76.03,23534.0,58.8387,58.8387,58.6766,58.6921,23534.0
2019-08-22 14:30:00,76.04,76.17,76.03,76.04,6974.0,58.6998,58.8001,58.6921,58.6998,6974.0
2019-08-22 14:35:00,76.06,76.13,76.01,76.02,12851.0,58.7152,58.7693,58.6766,58.6844,12851.0
2019-08-22 14:40:00,76.03,76.03,75.98,75.99,18012.0,58.6921,58.6921,58.6535,58.6612,18012.0
2019-08-22 14:45:00,75.99,76.08,75.95,75.96,21794.0,58.6612,58.7307,58.6303,58.638,21794.0
2019-08-22 14:50:00,75.94,76.0,75.91,75.93,10517.0,58.6226,58.6689,58.5994,58.6149,10517.0
2019-08-22 14:55:00,75.93,75.97,75.89,75.92,17563.0,58.6149,58.6458,58.584,58.6072,17563.0
2019-08-22 15:00:00,75.95,75.95,75.82,75.88,20503.0,58.6303,58.6303,58.53,58.5763,20503.0
2019-08-22 15:05:00,75.9,75.96,75.87,75.92,9049.0,58.5917,58.638,58.5686,58.6072,9049.0
2019-08-22 15:10:00,75.93,75.93,75.86,75.89,13640.0,58.6149,58.6149,58.5608,58.584,13640.0
2019-08-22 15:15:00,75.89,75.98,75.88,75.91,30553.0,58.584,58.6535,58.5763,58.5994,30553.0
2019-08-22 15:20:00,75.93,75.97,75.91,75.93,9056.0,58.6149,58.6458,58.5994,58.6149,9056.0
2019-08-22 15:25:00,75.94,75.97,75.77,75.77,15331.0,58.6226,58.6458,58.4914,58.4914,15331.0
2019-08-22 15:30:00,75.76,75.85,75.71,75.73,18461.0,58.4836,58.5531,58.445,58.4605,18461.0
2019-08-22 15:35:00,75.74,75.81,75.66,75.77,29127.0,58.4682,58.5222,58.4064,58.4914,29127.0
2019-08-22 15:40:00,75.76,75.77,75.6,75.62,21685.0,58.4836,58.4914,58.3601,58.3756,21685.0
2019-08-22 15:45:00,75.61,75.69,75.58,75.61,33052.0,58.3679,58.4296,58.3447,58.3679,33052.0
2019-08-22 15:50:00,75.62,75.81,75.62,75.74,103106.0,58.3756,58.5222,58.3756,58.4682,103106.0
2019-08-22 15:55:00,75.72,75.74,75.47,75.54,123789.0,58.4528,58.4682,58.2598,58.3138,123789.0
2019-08-23 09:30:00,74.18,74.64,73.71,74.11,82699.0,57.2639,57.619,56.9011,57.2099,82699.0
2019-08-23 09:35:00,74.14,74.44,73.81,73.93,21810.0,57.2331,57.4647,56.9783,57.071,21810.0
2019-08-23 09:40:00,73.97,74.17,73.79,73.92,37219.0,57.1018,57.2562,56.9629,57.0632,37219.0
2019-08-23 09:45:00,73.91,74.0,73.72,73.83,41346.0,57.0555,57.125,56.9088,56.9938,41346.0
2019-08-23 09:50:00,73.83,74.27,73.75,74.15,29132.0,56.9938,57.3334,56.932,57.2408,29132.0
2019-08-23 09:55:00,74.2,74.62,74.13,74.52,21341.0,57.2794,57.6036,57.2254,57.5264,21341.0
2019-08-23 10:00:00,74.51,74.79,74.39,74.55,22405.0,57.5187,57.7348,57.4261,57.5496,22405.0
2019-08-23 10:05:00,74.56,74.7,74.33,74.49,14590.0,57.5573,57.6654,57.3797,57.5033,14590.0
2019-08-23 10:10:00,74.31,74.35,74.04,74.29,30260.0,57.3643,57.3952,57.1559,57.3489,30260.0
2019-08-23 10:15:00,74.34,74.4,74.24,74.38,8483.0,57.3875,57.4338,57.3103,57.4183,8483.0
2019-08-23 10:20:00,74.38,74.5,74.28,74.32,23813.0,57.4183,57.511,57.3411,57.372,23813.0
2019-08-23 10:25:00,74.34,74.37,74.15,74.18,15068.0,57.3875,57.4106,57.2408,57.2639,15068.0
2019-08-23 10:30:00,74.23,74.85,74.2,74.85,25225.0,57.3025,57.7812,57.2794,57.7812,25225.0
2019-08-23 10:35:00,74.86,74.86,74.65,74.65,18662.0,57.7889,57.7889,57.6268,57.6268,18662.0
2019-08-23 10:40:00,74.7,74.78,74.52,74.52,13421.0,57.6654,57.7271,57.5264,57.5264,13421.0
2019-08-23 10:45:00,74.46,74.55,74.29,74.35,19823.0,57.4801,57.5496,57.3489,57.3952,19823.0
2019-08-23 10:50:00,74.31,74.41,74.22,74.28,7206.0,57.3643,57.4415,57.2948,57.3411,7206.0
2019-08-23 10:55:00,74.28,74.61,74.22,74.3,27246.0,57.3411,57.5959,57.2948,57.3566,27246.0
2019-08-23 11:00:00,74.39,74.43,73.44,73.51,60260.0,57.4261,57.4569,56.6927,56.7467,60260.0
2019-08-23 11:05:00,73.47,73.55,72.87,73.03,44139.0,56.7159,56.7776,56.2527,56.3762,44139.0
2019-08-23 11:10:00,72.97,73.22,72.87,73.03,30039.0,56.3299,56.5229,56.2527,56.3762,30039.0
2019-08-23 11:15:00,72.97,73.14,72.74,72.76,64154.0,56.3299,56.4611,56.1523,56.1678,64154.0
2019-08-23 11:20:00,72.79,72.82,72.45,72.79,45080.0,56.1909,56.2141,55.9285,56.1909,45080.0
2019-08-23 11:25:00,72.78,72.95,72.58,72.84,48192.0,56.1832,56.3144,56.0288,56.2295,48192.0
2019-08-23 11:30:00,72.86,72.98,72.69,72.81,18721.0,56.245,56.3376,56.1137,56.2064,18721.0
2019-08-23 11:35:00,72.8,73.08,72.61,73.05,56658.0,56.1986,56.4148,56.052,56.3916,56658.0
2019-08-23 11:40:00,73.05,73.07,72.88,73.03,29546.0,56.3916,56.4071,56.2604,56.3762,29546.0
2019-08-23 11:45:00,73.02,73.02,72.86,72.88,33416.0,56.3685,56.3685,56.245,56.2604,33416.0
2019-08-23 11:50:00,72.91,72.96,72.7,72.7,12345.0,56.2836,56.3222,56.1214,56.1214,12345.0
2019-08-23 11:55:00,72.73,72.83,72.62,72.77,11463.0,56.1446,56.2218,56.0597,56.1755,11463.0
2019-08-23 12:00:00,72.78,72.98,72.63,72.91,12794.0,56.1832,56.3376,56.0674,56.2836,12794.0
2019-08-23 12:05:00,72.87,73.01,72.8,73.01,21411.0,56.2527,56.3608,56.1986,56.3608,21411.0
2019-08-23 12:10:00,73.01,73.08,72.94,73.02,21623.0,56.3608,56.4148,56.3067,56.3685,21623.0
2019-08-23 12:15:00,72.99,73.24,72.99,73.23,18328.0,56.3453,56.5383,56.3453,56.5306,18328.0
2019-08-23 12:20:00,73.2,73.2,73.08,73.12,28394.0,56.5074,56.5074,56.4148,56.4457,28394.0
2019-08-23 12:25:00,73.13,73.37,73.08,73.25,105721.0,56.4534,56.6387,56.4148,56.546,105721.0
2019-08-23 12:30:00,73.25,73.4,73.15,73.28,34644.0,56.546,56.6618,56.4688,56.5692,34644.0
2019-08-23 12:35:00,73.28,73.34,73.1,73.19,9591.0,56.5692,56.6155,56.4302,56.4997,9591.0
2019-08-23 12:40:00,73.17,73.21,72.95,72.95,12106.0,56.4843,56.5151,56.3144,56.3144,12106.0
2019-08-23 12:45:00,72.95,72.96,72.69,72.7,23497.0,56.3144,56.3222,56.1137,56.1214,23497.0
2019-08-23 12:50:00,72.73,72.82,72.71,72.73,21557.0,56.1446,56.2141,56.1292,56.1446,21557.0
2019-08-23 12:55:00,72.71,72.97,72.67,72.81,20948.0,56.1292,56.3299,56.0983,56.2064,20948.0
2019-08-23 13:00:00,72.79,72.81,72.66,72.72,30784.0,56.1909,56.2064,56.0906,56.1369,30784.0
2019-08-23 13:05:00,72.69,72.73,72.61,72.63,19152.0,56.1137,56.1446,56.052,56.0674,19152.0
2019-08-23 13:10:00,72.66,72.85,72.62,72.77,28600.0,56.0906,56.2372,56.0597,56.1755,28600.0
2019-08-23 13:15:00,72.75,72.78,72.47,72.5,19763.0,56.16,56.1832,55.9439,55.9671,19763.0
2019-08-23 13:20:00,72.52,72.53,72.33,72.34,14199.0,55.9825,55.9902,55.8358,55.8435,14199.0
2019-08-23 13:25:00,72.32,72.48,72.27,72.46,25092.0,55.8281,55.9516,55.7895,55.9362,25092.0
2019-08-23 13:30:00,72.49,72.58,72.43,72.48,23754.0,55.9593,56.0288,55.913,55.9516,23754.0
2019-08-23 13:35:00,72.5,72.59,72.46,72.52,27055.0,55.9671,56.0365,55.9362,55.9825,27055.0
2019-08-23 13:40:00,72.55,72.56,72.37,72.4,14809.0,56.0057,56.0134,55.8667,55.8899,14809.0
2019-08-23 13:45:00,72.38,72.58,72.35,72.38,16179.0,55.8744,56.0288,55.8513,55.8744,16179.0
2019-08-23 13:50:00,72.39,72.43,72.31,72.4,7776.0,55.8821,55.913,55.8204,55.8899,7776.0
2019-08-23 13:55:00,72.38,72.4,72.3,72.37,10874.0,55.8744,55.8899,55.8127,55.8667,10874.0
2019-08-23 14:00:00,72.37,72.38,72.21,72.21,17024.0,55.8667,55.8744,55.7432,55.7432,17024.0
2019-08-23 14:05:00,72.22,72.23,72.1,72.14,20639.0,55.7509,55.7586,55.6583,55.6892,20639.0
2019-08-23 14:10:00,72.16,72.2,72.07,72.09,23902.0,55.7046,55.7355,55.6351,55.6506,23902.0
2019-08-23 14:15:00,72.09,72.18,72.0,72.14,22070.0,55.6506,55.72,55.5811,55.6892,22070.0
2019-08-23 14:20:00,72.16,72.25,72.08,72.16,18809.0,55.7046,55.7741,55.6428,55.7046,18809.0
2019-08-23 14:25:00,72.16,72.18,71.92,71.93,29057.0,55.7046,55.72,55.5193,55.527,29057.0
2019-08-23 14:30:00,71.95,72.12,71.94,72.11,27900.0,55.5425,55.6737,55.5348,55.666,27900.0
2019-08-23 14:35:00,72.12,72.23,72.09,72.23,41126.0,55.6737,55.7586,55.6506,55.7586,41126.0
2019-08-23 14:40:00,72.25,72.29,72.12,72.14,24126.0,55.7741,55.8049,55.6737,55.6892,24126.0
2019-08-23 14:45:00,72.14,72.17,71.97,72.05,13850.0,55.6892,55.7123,55.5579,55.6197,13850.0
2019-08-23 14:50:00,72.02,72.18,72.01,72.12,17538.0,55.5965,55.72,55.5888,55.6737,17538.0
2019-08-23 14:55:00,72.09,72.26,72.09,72.25,16687.0,55.6506,55.7818,55.6506,55.7741,16687.0
2019-08-23 15:00:00,72.25,72.45,72.2,72.44,21615.0,55.7741,55.9285,55.7355,55.9207,21615.0
2019-08-23 15:05:00,72.42,72.64,72.38,72.41,34694.0,55.9053,56.0751,55.8744,55.8976,34694.0
2019-08-23 15:10:00,72.41,72.44,72.08,72.1,84089.0,55.8976,55.9207,55.6428,55.6583,84089.0
2019-08-23 15:15:00,72.1,72.16,72.01,72.05,62984.0,55.6583,55.7046,55.5888,55.6197,62984.0
2019-08-23 15:20:00,72.06,72.12,72.02,72.08,46567.0,55.6274,55.6737,55.5965,55.6428,46567.0
2019-08-23 15:25:00,72.06,72.11,71.91,71.93,54179.0,55.6274,55.666,55.5116,55.527,54179.0
2019-08-23 15:30:00,71.93,71.97,71.86,71.91,127789.0,55.527,55.5579,55.473,55.5116,127789.0
2019-08-23 15:35:00,71.91,71.95,71.86,71.95,40341.0,55.5116,55.5425,55.473,55.5425,40341.0
2019-08-23 15:40:00,71.93,71.96,71.8,71.81,51896.0,55.527,55.5502,55.4267,55.4344,51896.0
2019-08-23 15:45:00,71.82,71.92,71.74,71.74,74708.0,55.4421,55.5193,55.3804,55.3804,74708.0
2019-08-23 15:50:00,71.72,71.81,71.41,71.46,152119.0,55.3649,55.4344,55.1256,55.1642,152119.0
2019-08-23 15:55:00,71.44,71.8,71.36,71.78,331289.0,55.1488,55.4267,55.087,55.4112,331289.0
2019-08-26 09:30:00,72.74,73.22,72.36,72.73,45293.0,56.1523,56.5229,55.859,56.1446,45293.0
2019-08-26 09:35:00,72.62,72.77,72.16,72.18,24761.0,56.0597,56.1755,55.7046,55.72,24761.0
2019-08-26 09:40:00,72.17,72.25,71.81,71.92,33144.0,55.7123,55.7741,55.4344,55.5193,33144.0
2019-08-26 09:45:00,71.93,72.03,71.56,71.6,52798.0,55.527,55.6042,55.2414,55.2723,52798.0
2019-08-26 09:50:00,71.59,71.82,71.59,71.63,33729.0,55.2646,55.4421,55.2646,55.2955,33729.0
2019-08-26 09:55:00,71.63,71.72,71.41,71.64,44020.0,55.2955,55.3649,55.1256,55.3032,44020.0
2019-08-26 10:00:00,71.6,71.98,71.55,71.97,27015.0,55.2723,55.5656,55.2337,55.5579,27015.0
2019-08-26 10:05:00,72.0,72.07,71.85,71.92,19877.0,55.5811,55.6351,55.4653,55.5193,19877.0
2019-08-26 10:10:00,71.99,71.99,71.75,71.78,18922.0,55.5734,55.5734,55.3881,55.4112,18922.0
2019-08-26 10:15:00,71.76,71.96,71.71,71.95,26901.0,55.3958,55.5502,55.3572,55.5425,26901.0
2019-08-26 10:20:00,71.96,72.07,71.89,71.97,24726.0,55.5502,55.6351,55.4962,55.5579,24726.0
2019-08-26 10:25:00,71.95,72.02,71.85,71.89,10151.0,55.5425,55.5965,55.4653,55.4962,10151.0
2019-08-26 10:30:00,71.85,71.92,71.69,71.86,11312.0,55.4653,55.5193,55.3418,55.473,11312.0
2019-08-26 10:35:00,71.87,71.95,71.79,71.84,31817.0,55.4807,55.5425,55.419,55.4576,31817.0
2019-08-26 10:40:00,71.8,71.83,71.67,71.79,16337.0,55.4267,55.4498,55.3263,55.419,16337.0
2019-08-26 10:45:00,71.75,71.84,71.65,71.75,11329.0,55.3881,55.4576,55.3109,55.3881,11329.0
2019-08-26 10:50:00,71.75,71.82,71.63,71.67,21795.0,55.3881,55.4421,55.2955,55.3263,21795.0
2019-08-26 10:55:00,71.63,71.64,71.45,71.47,42371.0,55.2955,55.3032,55.1565,55.1719,42371.0
2019-08-26 11:00:00,71.44,71.56,71.36,71.56,20807.0,55.1488,55.2414,55.087,55.2414,20807.0
2019-08-26 11:05:00,71.58,71.59,71.41,71.44,21569.0,55.2569,55.2646,55.1256,55.1488,21569.0
2019-08-26 11:10:00,71.45,71.95,71.45,71.76,36042.0,55.1565,55.5425,55.1565,55.3958,36042.0
2019-08-26 11:15:00,71.77,71.8,71.7,71.73,13109.0,55.4035,55.4267,55.3495,55.3726,13109.0
2019-08-26 11:20:00,71.76,72.07,71.73,71.98,18873.0,55.3958,55.6351,55.3726,55.5656,18873.0
2019-08-26 11:25:00,72.01,72.11,71.98,72.02,18940.0,55.5888,55.666,55.5656,55.5965,18940.0
2019-08-26 11:30:00,72.02,72.15,71.95,72.06,19582.0,55.5965,55.6969,55.5425,55.6274,19582.0
2019-08-26 11:35:00,72.05,72.24,72.02,72.21,10321.0,55.6197,55.7663,55.5965,55.7432,10321.0
2019-08-26 11:40:00,72.23,72.24,72.1,72.1,11826.0,55.7586,55.7663,55.6583,55.6583,11826.0
2019-08-26 11:45:00,72.11,72.11,72.0,72.08,10818.0,55.666,55.666,55.5811,55.6428,10818.0
2019-08-26 11:50:00,72.07,72.1,71.98,71.98,7580.0,55.6351,55.6583,55.5656,55.5656,7580.0
2019-08-26 11:55:00,71.98,72.28,71.96,72.28,15443.0,55.5656,55.7972,55.5502,55.7972,15443.0
2019-08-26 12:00:00,72.23,72.23,72.13,72.2,5711.0,55.7586,55.7586,55.6814,55.7355,5711.0
2019-08-26 12:05:00,72.21,72.25,72.14,72.22,3572.0,55.7432,55.7741,55.6892,55.7509,3572.0
2019-08-26 12:10:00,72.22,72.22,72.1,72.16,5700.0,55.7509,55.7509,55.6583,55.7046,5700.0
2019-08-26 12:15:00,72.14,72.19,72.1,72.13,7067.0,55.6892,55.7277,55.6583,55.6814,7067.0
2019-08-26 12:20:00,72.12,72.22,71.92,72.17,48168.0,55.6737,55.7509,55.5193,55.7123,48168.0
2019-08-26 12:25:00,72.19,72.25,72.17,72.21,8646.0,55.7277,55.7741,55.7123,55.7432,8646.0
2019-08-26 12:30:00,72.2,72.26,72.07,72.07,10139.0,55.7355,55.7818,55.6351,55.6351,10139.0
2019-08-26 12:35:00,72.05,72.13,72.05,72.09,12730.0,55.6197,55.6814,55.6197,55.6506,12730.0
2019-08-26 12:40:00,72.1,72.21,72.1,72.18,6863.0,55.6583,55.7432,55.6583,55.72,6863.0
2019-08-26 12:45:00,72.21,72.24,72.08,72.09,8704.0,55.7432,55.7663,55.6428,55.6506,8704.0
2019-08-26 12:50:00,72.1,72.14,72.07,72.09,51555.0,55.6583,55.6892,55.6351,55.6506,51555.0
2019-08-26 12:55:00,72.1,72.21,72.07,72.19,10449.0,55.6583,55.7432,55.6351,55.7277,10449.0
2019-08-26 13:00:00,72.21,72.4,72.2,72.36,10575.0,55.7432,55.8899,55.7355,55.859,10575.0
2019-08-26 13:05:00,72.38,72.49,72.37,72.49,8864.0,55.8744,55.9593,55.8667,55.9593,8864.0
2019-08-26 13:10:00,72.48,72.48,72.34,72.34,9312.0,55.9516,55.9516,55.8435,55.8435,9312.0
2019-08-26 13:15:00,72.35,72.41,72.29,72.32,7288.0,55.8513,55.8976,55.8049,55.8281,7288.0
2019-08-26 13:20:00,72.31,72.35,72.26,72.35,7859.0,55.8204,55.8513,55.7818,55.8513,7859.0
2019-08-26 13:25:00,72.36,72.44,72.26,72.27,12796.0,55.859,55.9207,55.7818,55.7895,12796.0
2019-08-26 13:30:00,72.28,72.28,72.14,72.16,6959.0,55.7972,55.7972,55.6892,55.7046,6959.0
2019-08-26 13:35:00,72.19,72.27,72.16,72.16,9497.0,55.7277,55.7895,55.7046,55.7046,9497.0
2019-08-26 13:40:00,72.18,72.21,72.15,72.19,17719.0,55.72,55.7432,55.6969,55.7277,17719.0
2019-08-26 13:45:00,72.19,72.2,72.13,72.14,11767.0,55.7277,55.7355,55.6814,55.6892,11767.0
2019-08-26 13:50:00,72.14,72.19,72.07,72.07,11769.0,55.6892,55.7277,55.6351,55.6351,11769.0
2019-08-26 13:55:00,72.08,72.19,72.07,72.17,9551.0,55.6428,55.7277,55.6351,55.7123,9551.0
2019-08-26 14:00:00,72.19,72.19,72.04,72.11,14305.0,55.7277,55.7277,55.612,55.666,14305.0
2019-08-26 14:05:00,72.1,72.14,72.07,72.07,10421.0,55.6583,55.6892,55.6351,55.6351,10421.0
2019-08-26 14:10:00,72.07,72.09,71.89,71.94,12261.0,55.6351,55.6506,55.4962,55.5348,12261.0
2019-08-26 14:15:00,71.95,72.01,71.94,71.97,14814.0,55.5425,55.5888,55.5348,55.5579,14814.0
2019-08-26 14:20:00,71.97,72.02,71.9,71.92,10518.0,55.5579,55.5965,55.5039,55.5193,10518.0
2019-08-26 14:25:00,71.92,71.99,71.89,71.99,8054.0,55.5193,55.5734,55.4962,55.5734,8054.0
2019-08-26 14:30:00,72.0,72.15,71.97,72.1,24762.0,55.5811,55.6969,55.5579,55.6583,24762.0
2019-08-26 14:35:00,72.09,72.18,72.05,72.13,8101.0,55.6506,55.72,55.6197,55.6814,8101.0
2019-08-26 14:40:00,72.14,72.18,72.04,72.04,11550.0,55.6892,55.72,55.612,55.612,11550.0
2019-08-26 14:45:00,72.02,72.11,72.01,72.09,9481.0,55.5965,55.666,55.5888,55.6506,9481.0
2019-08-26 14:50:00,72.09,72.12,71.97,72.02,24016.0,55.6506,55.6737,55.5579,55.5965,24016.0
2019-08-26 14:55:00,72.04,72.04,71.92,71.92,29115.0,55.612,55.612,55.5193,55.5193,29115.0
2019-08-26 15:00:00,71.93,72.02,71.9,71.91,36915.0,55.527,55.5965,55.5039,55.5116,36915.0
2019-08-26 15:05:00,71.92,71.98,71.86,71.89,28425.0,55.5193,55.5656,55.473,55.4962,28425.0
2019-08-26 15:10:00,71.9,72.04,71.89,71.99,24446.0,55.5039,55.612,55.4962,55.5734,24446.0
2019-08-26 15:15:00,71.99,72.07,71.94,72.04,32475.0,55.5734,55.6351,55.5348,55.612,32475.0
2019-08-26 15:20:00,72.03,72.03,71.9,71.94,20132.0,55.6042,55.6042,55.5039,55.5348,20132.0
2019-08-26 15:25:00,71.92,71.94,71.83,71.92,21601.0,55.5193,55.5348,55.4498,55.5193,21601.0
2019-08-26 15:30:00,71.94,72.07,71.94,72.01,30080.0,55.5348,55.6351,55.5348,55.5888,30080.0
2019-08-26 15:35:00,72.02,72.06,71.9,71.93,45936.0,55.5965,55.6274,55.5039,55.527,45936.0
2019-08-26 15:40:00,71.92,71.93,71.79,71.81,49997.0,55.5193,55.527,55.419,55.4344,49997.0
2019-08-26 15:45:00,71.8,71.91,71.8,71.88,47430.0,55.4267,55.5116,55.4267,55.4884,47430.0
2019-08-26 15:50:00,71.88,72.21,71.83,72.17,88623.0,55.4884,55.7432,55.4498,55.7123,88623.0
2019-08-26 15:55:00,72.21,72.28,72.1,72.28,155720.0,55.7432,55.7972,55.6583,55.7972,155720.0
2019-08-27 09:30:00,72.93,72.99,72.44,72.91,32893.0,56.299,56.3453,55.9207,56.2836,32893.0
2019-08-27 09:35:00,72.82,72.9,72.48,72.67,10230.0,56.2141,56.2758,55.9516,56.0983,10230.0
2019-08-27 09:40:00,72.62,72.71,72.48,72.55,17431.0,56.0597,56.1292,55.9516,56.0057,17431.0
2019-08-27 09:45:00,72.62,72.76,72.4,72.58,9407.0,56.0597,56.1678,55.8899,56.0288,9407.0
2019-08-27 09:50:00,72.57,72.78,72.46,72.62,10599.0,56.0211,56.1832,55.9362,56.0597,10599.0
2019-08-27 09:55:00,72.62,72.69,72.51,72.55,15717.0,56.0597,56.1137,55.9748,56.0057,15717.0
2019-08-27 10:00:00,72.58,72.62,72.44,72.47,35734.0,56.0288,56.0597,55.9207,55.9439,35734.0
2019-08-27 10:05:00,72.47,72.49,72.25,72.32,13339.0,55.9439,55.9593,55.7741,55.8281,13339.0
2019-08-27 10:10:00,72.32,72.37,72.03,72.06,16280.0,55.8281,55.8667,55.6042,55.6274,16280.0
2019-08-27 10:15:00,72.08,72.18,72.03,72.06,19575.0,55.6428,55.72,55.6042,55.6274,19575.0
2019-08-27 10:20:00,72.13,72.26,72.04,72.1,23695.0,55.6814,55.7818,55.612,55.6583,23695.0
2019-08-27 10:25:00,72.08,72.19,72.07,72.17,15618.0,55.6428,55.7277,55.6351,55.7123,15618.0
2019-08-27 10:30:00,72.18,72.27,72.1,72.23,22082.0,55.72,55.7895,55.6583,55.7586,22082.0
2019-08-27 10:35:00,72.23,72.23,72.04,72.09,14937.0,55.7586,55.7586,55.612,55.6506,14937.0
2019-08-27 10:40:00,72.06,72.31,72.04,72.28,23465.0,55.6274,55.8204,55.612,55.7972,23465.0
2019-08-27 10:45:00,72.32,72.41,72.24,72.32,8307.0,55.8281,55.8976,55.7663,55.8281,8307.0
2019-08-27 10:50:00,72.36,72.41,72.22,72.25,6793.0,55.859,55.8976,55.7509,55.7741,6793.0
2019-08-27 10:55:00,72.22,72.23,72.13,72.13,6650.0,55.7509,55.7586,55.6814,55.6814,6650.0
2019-08-27 11:00:00,72.15,72.26,72.12,72.21,7934.0,55.6969,55.7818,55.6737,55.7432,7934.0
2019-08-27 11:05:00,72.2,72.23,72.06,72.11,10806.0,55.7355,55.7586,55.6274,55.666,10806.0
2019-08-27 11:10:00,72.09,72.11,71.98,72.0,12811.0,55.6506,55.666,55.5656,55.5811,12811.0
2019-08-27 11:15:00,72.03,72.04,71.62,71.62,30594.0,55.6042,55.612,55.2877,55.2877,30594.0
2019-08-27 11:20:00,71.59,71.67,71.49,71.57,23009.0,55.2646,55.3263,55.1874,55.2491,23009.0
2019-08-27 11:25:00,71.57,71.68,71.52,71.65,9937.0,55.2491,55.3341,55.2105,55.3109,9937.0
2019-08-27 11:30:00,71.69,71.83,71.69,71.82,13873.0,55.3418,55.4498,55.3418,55.4421,13873.0
2019-08-27 11:35:00,71.81,71.81,71.64,71.7,12349.0,55.4344,55.4344,55.3032,55.3495,12349.0
2019-08-27 11:40:00,71.71,71.74,71.51,71.59,18960.0,55.3572,55.3804,55.2028,55.2646,18960.0
2019-08-27 11:45:00,71.59,71.61,71.48,71.56,9276.0,55.2646,55.28,55.1797,55.2414,9276.0
2019-08-27 11:50:00,71.56,71.6,71.37,71.43,23963.0,55.2414,55.2723,55.0947,55.1411,23963.0
2019-08-27 11:55:00,71.43,71.48,71.11,71.12,24413.0,55.1411,55.1797,54.894,54.9018,24413.0
2019-08-27 12:00:00,71.09,71.17,70.99,71.01,25459.0,54.8786,54.9404,54.8014,54.8168,25459.0
2019-08-27 12:05:00,71.01,71.02,70.85,70.9,45988.0,54.8168,54.8246,54.6933,54.7319,45988.0
2019-08-27 12:10:00,70.91,70.94,70.83,70.88,53727.0,54.7396,54.7628,54.6779,54.7165,53727.0
2019-08-27 12:15:00,70.89,71.01,70.83,71.0,24848.0,54.7242,54.8168,54.6779,54.8091,24848.0
2019-08-27 12:20:00,71.01,71.01,70.92,70.94,33313.0,54.8168,54.8168,54.7474,54.7628,33313.0
2019-08-27 12:25:00,70.95,71.16,70.95,71.16,22230.0,54.7705,54.9326,54.7705,54.9326,22230.0
2019-08-27 12:30:00,71.16,71.2,70.94,70.94,9748.0,54.9326,54.9635,54.7628,54.7628,9748.0
2019-08-27 12:35:00,70.96,71.02,70.88,70.94,7630.0,54.7782,54.8246,54.7165,54.7628,7630.0
2019-08-27 12:40:00,70.94,71.03,70.9,71.01,15900.0,54.7628,54.8323,54.7319,54.8168,15900.0
2019-08-27 12:45:00,71.03,71.13,71.0,71.12,18770.0,54.8323,54.9095,54.8091,54.9018,18770.0
2019-08-27 12:50:00,71.13,71.2,70.94,70.96,11257.0,54.9095,54.9635,54.7628,54.7782,11257.0
2019-08-27 12:55:00,70.98,71.05,70.96,70.96,7813.0,54.7937,54.8477,54.7782,54.7782,7813.0
2019-08-27 13:00:00,70.91,71.15,70.91,71.09,6563.0,54.7396,54.9249,54.7396,54.8786,6563.0
2019-08-27 13:05:00,71.11,71.19,71.04,71.15,11863.0,54.894,54.9558,54.84,54.9249,11863.0
2019-08-27 13:10:00,71.14,71.14,71.03,71.09,9950.0,54.9172,54.9172,54.8323,54.8786,9950.0
2019-08-27 13:15:00,71.1,71.12,71.03,71.12,11285.0,54.8863,54.9018,54.8323,54.9018,11285.0
2019-08-27 13:20:00,71.12,71.28,71.11,71.26,9169.0,54.9018,55.0253,54.894,55.0098,9169.0
2019-08-27 13:25:00,71.27,71.47,71.27,71.46,9293.0,55.0175,55.1719,55.0175,55.1642,9293.0
2019-08-27 13:30:00,71.46,71.5,71.4,71.44,13580.0,55.1642,55.1951,55.1179,55.1488,13580.0
2019-08-27 13:35:00,71.44,71.78,71.44,71.7,13838.0,55.1488,55.4112,55.1488,55.3495,13838.0
2019-08-27 13:40:00,71.65,71.68,71.61,71.65,8896.0,55.3109,55.3341,55.28,55.3109,8896.0
2019-08-27 13:45:00,71.64,71.75,71.61,71.67,10986.0,55.3032,55.3881,55.28,55.3263,10986.0
2019-08-27 13:50:00,71.65,71.72,71.56,71.56,10302.0,55.3109,55.3649,55.2414,55.2414,10302.0
2019-08-27 13:55:00,71.56,71.58,71.4,71.56,18066.0,55.2414,55.2569,55.1179,55.2414,18066.0
2019-08-27 14:00:00,71.56,71.66,71.5,71.5,13839.0,55.2414,55.3186,55.1951,55.1951,13839.0
2019-08-27 14:05:00,71.52,71.52,71.36,71.36,11597.0,55.2105,55.2105,55.087,55.087,11597.0
2019-08-27 14:10:00,71.38,71.43,71.21,71.22,13834.0,55.1025,55.1411,54.9712,54.9789,13834.0
2019-08-27 14:15:00,71.21,71.32,71.19,71.31,10239.0,54.9712,55.0561,54.9558,55.0484,10239.0
2019-08-27 14:20:00,71.31,71.37,71.28,71.3,13089.0,55.0484,55.0947,55.0253,55.0407,13089.0
2019-08-27 14:25:00,71.3,71.31,71.21,71.28,11057.0,55.0407,55.0484,54.9712,55.0253,11057.0
2019-08-27 14:30:00,71.28,71.28,71.21,71.23,20024.0,55.0253,55.0253,54.9712,54.9867,20024.0
2019-08-27 14:35:00,71.23,71.36,71.18,71.36,28415.0,54.9867,55.087,54.9481,55.087,28415.0
2019-08-27 14:40:00,71.36,71.36,71.28,71.34,8535.0,55.087,55.087,55.0253,55.0716,8535.0
2019-08-27 14:45:00,71.34,71.48,71.32,71.48,9380.0,55.0716,55.1797,55.0561,55.1797,9380.0
2019-08-27 14:50:00,71.47,71.62,71.47,71.62,15613.0,55.1719,55.2877,55.1719,55.2877,15613.0
2019-08-27 14:55:00,71.61,71.65,71.44,71.54,19128.0,55.28,55.3109,55.1488,55.226,19128.0
2019-08-27 15:00:00,71.55,71.64,71.48,71.61,23985.0,55.2337,55.3032,55.1797,55.28,23985.0
2019-08-27 15:05:00,71.62,71.62,71.53,71.53,18653.0,55.2877,55.2877,55.2183,55.2183,18653.0
2019-08-27 15:10:00,71.51,71.52,71.39,71.45,23980.0,55.2028,55.2105,55.1102,55.1565,23980.0
2019-08-27 15:15:00,71.46,71.5,71.4,71.49,20165.0,55.1642,55.1951,55.1179,55.1874,20165.0
2019-08-27 15:20:00,71.48,71.48,71.37,71.42,16659.0,55.1797,55.1797,55.0947,55.1333,16659.0
2019-08-27 15:25:00,71.42,71.45,71.38,71.38,18556.0,55.1333,55.1565,55.1025,55.1025,18556.0
2019-08-27 15:30:00,71.38,71.42,71.32,71.42,29790.0,55.1025,55.1333,55.0561,55.1333,29790.0
2019-08-27 15:35:00,71.42,71.47,71.38,71.4,47499.0,55.1333,55.1719,55.1025,55.1179,47499.0
2019-08-27 15:40:00,71.4,71.66,71.4,71.65,46383.0,55.1179,55.3186,55.1179,55.3109,46383.0
2019-08-27 15:45:00,71.65,71.76,71.61,71.75,41722.0,55.3109,55.3958,55.28,55.3881,41722.0
2019-08-27 15:50:00,71.75,71.76,71.5,71.6,84166.0,55.3881,55.3958,55.1951,55.2723,84166.0
2019-08-27 15:55:00,71.61,71.8,71.58,71.64,117027.0,55.28,55.4267,55.2569,55.3032,117027.0
2019-08-28 09:30:00,71.67,72.34,71.62,71.84,126574.0,55.3263,55.8435,55.2877,55.4576,126574.0
2019-08-28 09:35:00,71.91,72.58,71.81,72.47,45082.0,55.5116,56.0288,55.4344,55.9439,45082.0
2019-08-28 09:40:00,72.42,72.55,72.29,72.5,52501.0,55.9053,56.0057,55.8049,55.9671,52501.0
2019-08-28 09:45:00,72.49,72.68,72.39,72.5,33321.0,55.9593,56.106,55.8821,55.9671,33321.0
2019-08-28 09:50:00,72.5,72.89,72.48,72.86,31553.0,55.9671,56.2681,55.9516,56.245,31553.0
2019-08-28 09:55:00,72.87,72.98,72.82,72.88,32371.0,56.2527,56.3376,56.2141,56.2604,32371.0
2019-08-28 10:00:00,72.9,73.0,72.82,72.98,16901.0,56.2758,56.353,56.2141,56.3376,16901.0
2019-08-28 10:05:00,72.96,73.09,72.93,72.93,26790.0,56.3222,56.4225,56.299,56.299,26790.0
2019-08-28 10:10:00,72.95,73.09,72.84,72.85,20754.0,56.3144,56.4225,56.2295,56.2372,20754.0
2019-08-28 10:15:00,72.83,72.83,72.61,72.72,29935.0,56.2218,56.2218,56.052,56.1369,29935.0
2019-08-28 10:20:00,72.71,72.86,72.66,72.8,39599.0,56.1292,56.245,56.0906,56.1986,39599.0
2019-08-28 10:25:00,72.8,72.88,72.39,72.46,27540.0,56.1986,56.2604,55.8821,55.9362,27540.0
2019-08-28 10:30:00,72.51,73.06,72.51,72.92,66494.0,55.9748,56.3994,55.9748,56.2913,66494.0
2019-08-28 10:35:00,72.89,73.15,72.88,73.04,44818.0,56.2681,56.4688,56.2604,56.3839,44818.0
2019-08-28 10:40:00,72.99,73.31,72.94,73.27,20576.0,56.3453,56.5923,56.3067,56.5615,20576.0
2019-08-28 10:45:00,73.24,73.24,72.92,73.03,31878.0,56.5383,56.5383,56.2913,56.3762,31878.0
2019-08-28 10:50:00,73.05,73.37,73.05,73.34,24477.0,56.3916,56.6387,56.3916,56.6155,24477.0
2019-08-28 10:55:00,73.34,73.47,73.28,73.4,17959.0,56.6155,56.7159,56.5692,56.6618,17959.0
2019-08-28 11:00:00,73.44,73.48,73.17,73.24,30817.0,56.6927,56.7236,56.4843,56.5383,30817.0
2019-08-28 11:05:00,73.23,73.4,72.97,73.0,23422.0,56.5306,56.6618,56.3299,56.353,23422.0
2019-08-28 11:10:00,73.01,73.16,72.97,73.16,17452.0,56.3608,56.4765,56.3299,56.4765,17452.0
2019-08-28 11:15:00,73.15,73.27,73.1,73.14,20904.0,56.4688,56.5615,56.4302,56.4611,20904.0
2019-08-28 11:20:00,73.14,73.4,73.01,73.19,30403.0,56.4611,56.6618,56.3608,56.4997,30403.0
2019-08-28 11:25:00,73.21,73.45,73.15,73.45,19512.0,56.5151,56.7004,56.4688,56.7004,19512.0
2019-08-28 11:30:00,73.43,73.44,73.18,73.18,20138.0,56.685,56.6927,56.492,56.492,20138.0
2019-08-28 11:35:00,73.16,73.36,73.15,73.24,12461.0,56.4765,56.6309,56.4688,56.5383,12461.0
2019-08-28 11:40:00,73.25,73.29,73.17,73.17,9785.0,56.546,56.5769,56.4843,56.4843,9785.0
2019-08-28 11:45:00,73.18,73.38,73.18,73.28,10938.0,56.492,56.6464,56.492,56.5692,10938.0
2019-08-28 11:50:00,73.3,73.31,73.19,73.25,16100.0,56.5846,56.5923,56.4997,56.546,16100.0
2019-08-28 11:55:00,73.23,73.23,73.08,73.2,59327.0,56.5306,56.5306,56.4148,56.5074,59327.0
2019-08-28 12:00:00,73.17,73.42,73.17,73.26,26780.0,56.4843,56.6773,56.4843,56.5537,26780.0
2019-08-28 12:05:00,73.27,73.33,73.17,73.22,14649.0,56.5615,56.6078,56.4843,56.5229,14649.0
2019-08-28 12:10:00,73.21,73.34,73.2,73.32,10093.0,56.5151,56.6155,56.5074,56.6001,10093.0
2019-08-28 12:15:00,73.33,73.38,73.26,73.31,13816.0,56.6078,56.6464,56.5537,56.5923,13816.0
2019-08-28 12:20:00,73.31,73.35,73.21,73.23,10224.0,56.5923,56.6232,56.5151,56.5306,10224.0
2019-08-28 12:25:00,73.24,73.28,73.21,73.24,11296.0,56.5383,56.5692,56.5151,56.5383,11296.0
2019-08-28 12:30:00,73.26,73.34,73.25,73.26,11433.0,56.5537,56.6155,56.546,56.5537,11433.0
2019-08-28 12:35:00,73.27,73.27,73.11,73.12,25877.0,56.5615,56.5615,56.438,56.4457,25877.0
2019-08-28 12:40:00,73.14,73.17,73.03,73.04,23256.0,56.4611,56.4843,56.3762,56.3839,23256.0
2019-08-28 12:45:00,73.05,73.14,73.03,73.13,13909.0,56.3916,56.4611,56.3762,56.4534,13909.0
2019-08-28 12:50:00,73.12,73.34,73.08,73.22,27029.0,56.4457,56.6155,56.4148,56.5229,27029.0
2019-08-28 12:55:00,73.22,73.38,73.15,73.37,35401.0,56.5229,56.6464,56.4688,56.6387,35401.0
2019-08-28 13:00:00,73.39,73.39,73.27,73.33,10088.0,56.6541,56.6541,56.5615,56.6078,10088.0
2019-08-28 13:05:00,73.33,73.34,73.24,73.26,8774.0,56.6078,56.6155,56.5383,56.5537,8774.0
2019-08-28 13:10:00,73.26,73.26,73.08,73.1,14390.0,56.5537,56.5537,56.4148,56.4302,14390.0
2019-08-28 13:15:00,73.09,73.26,73.09,73.25,12305.0,56.4225,56.5537,56.4225,56.546,12305.0
2019-08-28 13:20:00,73.26,73.36,73.26,73.3,16346.0,56.5537,56.6309,56.5537,56.5846,16346.0
2019-08-28 13:25:00,73.29,73.29,73.21,73.24,15715.0,56.5769,56.5769,56.5151,56.5383,15715.0
2019-08-28 13:30:00,73.24,73.31,73.19,73.27,12477.0,56.5383,56.5923,56.4997,56.5615,12477.0
2019-08-28 13:35:00,73.26,73.31,73.25,73.28,14668.0,56.5537,56.5923,56.546,56.5692,14668.0
2019-08-28 13:40:00,73.28,73.41,73.22,73.31,49363.0,56.5692,56.6695,56.5229,56.5923,49363.0
2019-08-28 13:45:00,73.3,73.3,73.22,73.28,89109.0,56.5846,56.5846,56.5229,56.5692,89109.0
2019-08-28 13:50:00,73.28,73.29,73.14,73.23,13245.0,56.5692,56.5769,56.4611,56.5306,13245.0
2019-08-28 13:55:00,73.23,73.25,73.15,73.18,12203.0,56.5306,56.546,56.4688,56.492,12203.0
2019-08-28 14:00:00,73.19,73.26,73.16,73.24,14494.0,56.4997,56.5537,56.4765,56.5383,14494.0
2019-08-28 14:05:00,73.24,73.25,73.16,73.22,12787.0,56.5383,56.546,56.4765,56.5229,12787.0
2019-08-28 14:10:00,73.23,73.26,73.14,73.19,16759.0,56.5306,56.5537,56.4611,56.4997,16759.0
2019-08-28 14:15:00,73.19,73.21,73.14,73.19,8568.0,56.4997,56.5151,56.4611,56.4997,8568.0
2019-08-28 14:20:00,73.19,73.2,73.11,73.13,12736.0,56.4997,56.5074,56.438,56.4534,12736.0
2019-08-28 14:25:00,73.13,73.25,73.1,73.2,22997.0,56.4534,56.546,56.4302,56.5074,22997.0
2019-08-28 14:30:00,73.18,73.24,73.14,73.24,24485.0,56.492,56.5383,56.4611,56.5383,24485.0
2019-08-28 14:35:00,73.23,73.24,73.13,73.19,49211.0,56.5306,56.5383,56.4534,56.4997,49211.0
2019-08-28 14:40:00,73.19,73.2,73.0,73.05,37123.0,56.4997,56.5074,56.353,56.3916,37123.0
2019-08-28 14:45:00,73.04,73.04,72.86,72.92,21049.0,56.3839,56.3839,56.245,56.2913,21049.0
2019-08-28 14:50:00,72.92,72.97,72.86,72.92,16456.0,56.2913,56.3299,56.245,56.2913,16456.0
2019-08-28 14:55:00,72.92,72.95,72.88,72.92,19885.0,56.2913,56.3144,56.2604,56.2913,19885.0
2019-08-28 15:00:00,72.92,72.93,72.86,72.88,19990.0,56.2913,56.299,56.245,56.2604,19990.0
2019-08-28 15:05:00,72.88,72.89,72.72,72.74,26859.0,56.2604,56.2681,56.1369,56.1523,26859.0
2019-08-28 15:10:00,72.73,72.8,72.65,72.66,20843.0,56.1446,56.1986,56.0829,56.0906,20843.0
2019-08-28 15:15:00,72.68,72.68,72.47,72.64,33521.0,56.106,56.106,55.9439,56.0751,33521.0
2019-08-28 15:20:00,72.63,72.63,72.37,72.44,32041.0,56.0674,56.0674,55.8667,55.9207,32041.0
2019-08-28 15:25:00,72.48,72.55,72.46,72.5,28303.0,55.9516,56.0057,55.9362,55.9671,28303.0
2019-08-28 15:30:00,72.49,72.58,72.46,72.55,46392.0,55.9593,56.0288,55.9362,56.0057,46392.0
2019-08-28 15:35:00,72.55,72.65,72.53,72.62,43305.0,56.0057,56.0829,55.9902,56.0597,43305.0
2019-08-28 15:40:00,72.62,72.71,72.58,72.64,43352.0,56.0597,56.1292,56.0288,56.0751,43352.0
2019-08-28 15:45:00,72.64,72.75,72.58,72.58,36999.0,56.0751,56.16,56.0288,56.0288,36999.0
2019-08-28 15:50:00,72.58,72.63,72.45,72.52,83013.0,56.0288,56.0674,55.9285,55.9825,83013.0
2019-08-28 15:55:00,72.5,72.62,72.49,72.53,121672.0,55.9671,56.0597,55.9593,55.9902,121672.0
2019-08-29 09:30:00,73.19,73.93,73.04,73.66,123216.0,56.4997,57.071,56.3839,56.8625,123216.0
2019-08-29 09:35:00,73.67,73.7,73.21,73.63,38447.0,56.8702,56.8934,56.5151,56.8394,38447.0
2019-08-29 09:40:00,73.52,74.08,73.52,74.05,53043.0,56.7545,57.1868,56.7545,57.1636,53043.0
2019-08-29 09:45:00,74.08,74.36,74.06,74.27,37180.0,57.1868,57.4029,57.1713,57.3334,37180.0
2019-08-29 09:50:00,74.27,74.6,74.11,74.6,32002.0,57.3334,57.5882,57.2099,57.5882,32002.0
2019-08-29 09:55:00,74.61,74.72,74.51,74.6,41728.0,57.5959,57.6808,57.5187,57.5882,41728.0
2019-08-29 10:00:00,74.58,74.78,74.4,74.66,24584.0,57.5727,57.7271,57.4338,57.6345,24584.0
2019-08-29 10:05:00,74.67,75.01,74.65,75.01,19913.0,57.6422,57.9047,57.6268,57.9047,19913.0
2019-08-29 10:10:00,75.0,75.08,74.76,74.85,69022.0,57.897,57.9587,57.7117,57.7812,69022.0
2019-08-29 10:15:00,74.89,74.95,74.77,74.81,32535.0,57.812,57.8584,57.7194,57.7503,32535.0
2019-08-29 10:20:00,74.8,74.87,74.55,74.57,40555.0,57.7426,57.7966,57.5496,57.565,40555.0
2019-08-29 10:25:00,74.58,74.86,74.53,74.86,21301.0,57.5727,57.7889,57.5341,57.7889,21301.0
2019-08-29 10:30:00,74.86,74.91,74.51,74.71,56007.0,57.7889,57.8275,57.5187,57.6731,56007.0
2019-08-29 10:35:00,74.67,74.8,74.28,74.76,43476.0,57.6422,57.7426,57.3411,57.7117,43476.0
2019-08-29 10:40:00,74.74,74.98,74.72,74.92,19867.0,57.6962,57.8815,57.6808,57.8352,19867.0
2019-08-29 10:45:00,74.9,74.99,74.84,74.97,38000.0,57.8198,57.8892,57.7734,57.8738,38000.0
2019-08-29 10:50:00,74.94,75.11,74.86,75.03,45025.0,57.8506,57.9819,57.7889,57.9201,45025.0
2019-08-29 10:55:00,75.0,75.18,74.98,75.16,31282.0,57.897,58.0359,57.8815,58.0205,31282.0
2019-08-29 11:00:00,75.16,75.28,75.07,75.28,39904.0,58.0205,58.1131,57.951,58.1131,39904.0
2019-08-29 11:05:00,75.27,75.4,75.19,75.28,25479.0,58.1054,58.2057,58.0436,58.1131,25479.0
2019-08-29 11:10:00,75.3,75.57,75.27,75.56,68971.0,58.1285,58.337,58.1054,58.3293,68971.0
2019-08-29 11:15:00,75.56,75.61,75.34,75.48,45370.0,58.3293,58.3679,58.1594,58.2675,45370.0
2019-08-29 11:20:00,75.5,75.71,75.36,75.64,70234.0,58.2829,58.445,58.1749,58.391,70234.0
2019-08-29 11:25:00,75.67,75.84,75.62,75.76,33723.0,58.4142,58.5454,58.3756,58.4836,33723.0
2019-08-29 11:30:00,75.78,75.78,75.54,75.64,23483.0,58.4991,58.4991,58.3138,58.391,23483.0
2019-08-29 11:35:00,75.63,75.72,75.53,75.54,19182.0,58.3833,58.4528,58.3061,58.3138,19182.0
2019-08-29 11:40:00,75.54,75.66,75.5,75.63,27332.0,58.3138,58.4064,58.2829,58.3833,27332.0
2019-08-29 11:45:00,75.63,75.76,75.61,75.7,37992.0,58.3833,58.4836,58.3679,58.4373,37992.0
2019-08-29 11:50:00,75.7,75.77,75.63,75.74,58025.0,58.4373,58.4914,58.3833,58.4682,58025.0
2019-08-29 11:55:00,75.76,75.81,75.58,75.71,44254.0,58.4836,58.5222,58.3447,58.445,44254.0
2019-08-29 12:00:00,75.71,75.76,75.61,75.65,53740.0,58.445,58.4836,58.3679,58.3987,53740.0
2019-08-29 12:05:00,75.64,75.76,75.63,75.65,47657.0,58.391,58.4836,58.3833,58.3987,47657.0
2019-08-29 12:10:00,75.65,75.68,75.36,75.36,52029.0,58.3987,58.4219,58.1749,58.1749,52029.0
2019-08-29 12:15:00,75.36,75.56,75.36,75.46,43217.0,58.1749,58.3293,58.1749,58.2521,43217.0
2019-08-29 12:20:00,75.48,75.48,75.23,75.31,39647.0,58.2675,58.2675,58.0745,58.1363,39647.0
2019-08-29 12:25:00,75.38,75.38,75.23,75.28,22740.0,58.1903,58.1903,58.0745,58.1131,22740.0
2019-08-29 12:30:00,75.32,75.42,75.13,75.15,38193.0,58.144,58.2212,57.9973,58.0127,38193.0
2019-08-29 12:35:00,75.13,75.18,75.04,75.18,37191.0,57.9973,58.0359,57.9278,58.0359,37191.0
2019-08-29 12:40:00,75.19,75.26,75.14,75.16,25277.0,58.0436,58.0977,58.005,58.0205,25277.0
2019-08-29 12:45:00,75.15,75.21,75.08,75.09,21024.0,58.0127,58.0591,57.9587,57.9664,21024.0
2019-08-29 12:50:00,75.09,75.13,75.04,75.1,22583.0,57.9664,57.9973,57.9278,57.9742,22583.0
2019-08-29 12:55:00,75.1,75.26,75.1,75.15,11043.0,57.9742,58.0977,57.9742,58.0127,11043.0
2019-08-29 13:00:00,75.15,75.2,74.81,74.81,28073.0,58.0127,58.0513,57.7503,57.7503,28073.0
2019-08-29 13:05:00,74.83,74.86,74.3,74.31,56364.0,57.7657,57.7889,57.3566,57.3643,56364.0
2019-08-29 13:10:00,74.29,74.43,74.12,74.42,58678.0,57.3489,57.4569,57.2176,57.4492,58678.0
2019-08-29 13:15:00,74.42,74.42,74.23,74.31,17133.0,57.4492,57.4492,57.3025,57.3643,17133.0
2019-08-29 13:20:00,74.31,74.31,74.0,74.08,64292.0,57.3643,57.3643,57.125,57.1868,64292.0
2019-08-29 13:25:00,74.07,74.11,73.97,73.98,50248.0,57.179,57.2099,57.1018,57.1096,50248.0
2019-08-29 13:30:00,74.01,74.03,73.85,73.94,26968.0,57.1327,57.1482,57.0092,57.0787,26968.0
2019-08-29 13:35:00,73.97,74.04,73.93,73.98,13782.0,57.1018,57.1559,57.071,57.1096,13782.0
2019-08-29 13:40:00,74.0,74.11,73.98,74.11,19622.0,57.125,57.2099,57.1096,57.2099,19622.0
2019-08-29 13:45:00,74.11,74.15,74.03,74.14,12307.0,57.2099,57.2408,57.1482,57.2331,12307.0
2019-08-29 13:50:00,74.14,74.23,74.08,74.2,14234.0,57.2331,57.3025,57.1868,57.2794,14234.0
2019-08-29 13:55:00,74.21,74.25,74.09,74.17,56739.0,57.2871,57.318,57.1945,57.2562,56739.0
2019-08-29 14:00:00,74.19,74.29,74.19,74.27,12894.0,57.2717,57.3489,57.2717,57.3334,12894.0
2019-08-29 14:05:00,74.28,74.34,74.19,74.34,8318.0,57.3411,57.3875,57.2717,57.3875,8318.0
2019-08-29 14:10:00,74.33,74.39,74.31,74.33,12795.0,57.3797,57.4261,57.3643,57.3797,12795.0
2019-08-29 14:15:00,74.31,74.37,74.17,74.22,14302.0,57.3643,57.4106,57.2562,57.2948,14302.0
2019-08-29 14:20:00,74.23,74.45,74.22,74.42,11630.0,57.3025,57.4724,57.2948,57.4492,11630.0
2019-08-29 14:25:00,74.42,74.63,74.42,74.58,18487.0,57.4492,57.6113,57.4492,57.5727,18487.0
2019-08-29 14:30:00,74.57,74.69,74.52,74.64,11715.0,57.565,57.6576,57.5264,57.619,11715.0
2019-08-29 14:35:00,74.65,74.76,74.63,74.74,12684.0,57.6268,57.7117,57.6113,57.6962,12684.0
2019-08-29 14:40:00,74.73,74.82,74.68,74.81,17410.0,57.6885,57.758,57.6499,57.7503,17410.0
2019-08-29 14:45:00,74.83,74.96,74.82,74.87,16856.0,57.7657,57.8661,57.758,57.7966,16856.0
2019-08-29 14:50:00,74.87,74.94,74.79,74.86,11154.0,57.7966,57.8506,57.7348,57.7889,11154.0
2019-08-29 14:55:00,74.83,74.94,74.8,74.91,15971.0,57.7657,57.8506,57.7426,57.8275,15971.0
2019-08-29 15:00:00,74.9,74.9,74.74,74.83,18011.0,57.8198,57.8198,57.6962,57.7657,18011.0
2019-08-29 15:05:00,74.82,74.95,74.79,74.85,14649.0,57.758,57.8584,57.7348,57.7812,14649.0
2019-08-29 15:10:00,74.86,74.94,74.84,74.86,14779.0,57.7889,57.8506,57.7734,57.7889,14779.0
2019-08-29 15:15:00,74.85,74.91,74.82,74.86,17978.0,57.7812,57.8275,57.758,57.7889,17978.0
2019-08-29 15:20:00,74.86,74.87,74.71,74.72,18490.0,57.7889,57.7966,57.6731,57.6808,18490.0
2019-08-29 15:25:00,74.72,74.75,74.6,74.6,21130.0,57.6808,57.704,57.5882,57.5882,21130.0
2019-08-29 15:30:00,74.61,74.71,74.59,74.62,24274.0,57.5959,57.6731,57.5805,57.6036,24274.0
2019-08-29 15:35:00,74.61,74.68,74.6,74.67,25992.0,57.5959,57.6499,57.5882,57.6422,25992.0
2019-08-29 15:40:00,74.68,74.7,74.63,74.63,27043.0,57.6499,57.6654,57.6113,57.6113,27043.0
2019-08-29 15:45:00,74.63,74.83,74.63,74.76,42120.0,57.6113,57.7657,57.6113,57.7117,42120.0
2019-08-29 15:50:00,74.76,74.86,74.62,74.63,62208.0,57.7117,57.7889,57.6036,57.6113,62208.0
2019-08-29 15:55:00,74.65,74.69,74.43,74.51,172062.0,57.6268,57.6576,57.4569,57.5187,172062.0
2019-08-30 09:30:00,74.59,74.81,74.09,74.54,41591.0,57.5805,57.7503,57.1945,57.5419,41591.0
2019-08-30 09:35:00,74.47,74.61,74.28,74.48,25205.0,57.4878,57.5959,57.3411,57.4955,25205.0
2019-08-30 09:40:00,74.49,74.9,74.49,74.66,13080.0,57.5033,57.8198,57.5033,57.6345,13080.0
2019-08-30 09:45:00,74.75,74.81,74.62,74.62,7005.0,57.704,57.7503,57.6036,57.6036,7005.0
2019-08-30 09:50:00,74.59,74.76,74.49,74.73,7000.0,57.5805,57.7117,57.5033,57.6885,7000.0
2019-08-30 09:55:00,74.69,74.76,74.53,74.57,12593.0,57.6576,57.7117,57.5341,57.565,12593.0
2019-08-30 10:00:00,74.57,75.0,74.56,75.0,11292.0,57.565,57.897,57.5573,57.897,11292.0
2019-08-30 10:05:00,74.99,75.14,74.87,75.14,13059.0,57.8892,58.005,57.7966,58.005,13059.0
2019-08-30 10:10:00,75.16,75.41,74.98,75.03,10790.0,58.0205,58.2135,57.8815,57.9201,10790.0
2019-08-30 10:15:00,75.04,75.11,74.67,74.67,43969.0,57.9278,57.9819,57.6422,57.6422,43969.0
2019-08-30 10:20:00,74.61,74.63,74.31,74.39,15882.0,57.5959,57.6113,57.3643,57.4261,15882.0
2019-08-30 10:25:00,74.39,74.46,74.12,74.18,19175.0,57.4261,57.4801,57.2176,57.2639,19175.0
2019-08-30 10:30:00,74.17,74.21,73.88,73.89,8823.0,57.2562,57.2871,57.0324,57.0401,8823.0
2019-08-30 10:35:00,73.85,74.08,73.78,74.07,11099.0,57.0092,57.1868,56.9552,57.179,11099.0
2019-08-30 10:40:00,74.05,74.19,73.94,74.11,12524.0,57.1636,57.2717,57.0787,57.2099,12524.0
2019-08-30 10:45:00,74.11,74.11,73.83,73.95,16816.0,57.2099,57.2099,56.9938,57.0864,16816.0
2019-08-30 10:50:00,73.93,73.93,73.63,73.63,6629.0,57.071,57.071,56.8394,56.8394,6629.0
2019-08-30 10:55:00,73.61,73.82,73.57,73.62,13165.0,56.8239,56.986,56.7931,56.8317,13165.0
2019-08-30 11:00:00,73.68,73.68,73.37,73.41,19459.0,56.878,56.878,56.6387,56.6695,19459.0
2019-08-30 11:05:00,73.52,73.63,73.39,73.63,2842.0,56.7545,56.8394,56.6541,56.8394,2842.0
2019-08-30 11:10:00,73.63,73.63,73.35,73.44,8681.0,56.8394,56.8394,56.6232,56.6927,8681.0
2019-08-30 11:15:00,73.44,73.6,73.44,73.6,14302.0,56.6927,56.8162,56.6927,56.8162,14302.0
2019-08-30 11:20:00,73.58,73.85,73.53,73.81,13306.0,56.8008,57.0092,56.7622,56.9783,13306.0
2019-08-30 11:25:00,73.74,73.97,73.69,73.96,11469.0,56.9243,57.1018,56.8857,57.0941,11469.0
2019-08-30 11:30:00,73.99,74.03,73.84,73.95,19844.0,57.1173,57.1482,57.0015,57.0864,19844.0
2019-08-30 11:35:00,74.02,74.08,73.74,73.74,4858.0,57.1404,57.1868,56.9243,56.9243,4858.0
2019-08-30 11:40:00,73.8,73.81,73.74,73.79,6300.0,56.9706,56.9783,56.9243,56.9629,6300.0
2019-08-30 11:45:00,73.8,73.93,73.75,73.84,3500.0,56.9706,57.071,56.932,57.0015,3500.0
2019-08-30 11:50:00,73.77,73.88,73.74,73.87,6281.0,56.9474,57.0324,56.9243,57.0246,6281.0
2019-08-30 11:55:00,73.85,73.94,73.73,73.94,4767.0,57.0092,57.0787,56.9166,57.0787,4767.0
2019-08-30 12:00:00,73.94,73.98,73.77,73.81,5989.0,57.0787,57.1096,56.9474,56.9783,5989.0
2019-08-30 12:05:00,73.83,73.98,73.81,73.82,4056.0,56.9938,57.1096,56.9783,56.986,4056.0
2019-08-30 12:10:00,73.8,74.02,73.8,73.99,6095.0,56.9706,57.1404,56.9706,57.1173,6095.0
2019-08-30 12:15:00,73.98,73.99,73.89,73.93,5535.0,57.1096,57.1173,57.0401,57.071,5535.0
2019-08-30 12:20:00,73.94,73.95,73.81,73.86,4823.0,57.0787,57.0864,56.9783,57.0169,4823.0
2019-08-30 12:25:00,73.87,73.87,73.74,73.82,14450.0,57.0246,57.0246,56.9243,56.986,14450.0
2019-08-30 12:30:00,73.83,73.83,73.63,73.79,9052.0,56.9938,56.9938,56.8394,56.9629,9052.0
2019-08-30 12:35:00,73.82,73.82,73.64,73.65,3540.0,56.986,56.986,56.8471,56.8548,3540.0
2019-08-30 12:40:00,73.66,73.75,73.61,73.72,16179.0,56.8625,56.932,56.8239,56.9088,16179.0
2019-08-30 12:45:00,73.72,73.8,73.71,73.73,3322.0,56.9088,56.9706,56.9011,56.9166,3322.0
2019-08-30 12:50:00,73.73,73.95,73.72,73.93,4167.0,56.9166,57.0864,56.9088,57.071,4167.0
2019-08-30 12:55:00,73.96,73.98,73.87,73.92,5820.0,57.0941,57.1096,57.0246,57.0632,5820.0
2019-08-30 13:00:00,73.94,73.95,73.89,73.92,5059.0,57.0787,57.0864,57.0401,57.0632,5059.0
2019-08-30 13:05:00,73.91,73.91,73.78,73.9,10283.0,57.0555,57.0555,56.9552,57.0478,10283.0
2019-08-30 13:10:00,73.88,73.88,73.8,73.81,5932.0,57.0324,57.0324,56.9706,56.9783,5932.0
2019-08-30 13:15:00,73.8,73.83,73.74,73.8,8984.0,56.9706,56.9938,56.9243,56.9706,8984.0
2019-08-30 13:20:00,73.83,73.83,73.64,73.67,6777.0,56.9938,56.9938,56.8471,56.8702,6777.0
2019-08-30 13:25:00,73.7,73.71,73.6,73.6,7151.0,56.8934,56.9011,56.8162,56.8162,7151.0
2019-08-30 13:30:00,73.62,73.69,73.61,73.66,14206.0,56.8317,56.8857,56.8239,56.8625,14206.0
2019-08-30 13:35:00,73.67,73.67,73.58,73.58,11355.0,56.8702,56.8702,56.8008,56.8008,11355.0
2019-08-30 13:40:00,73.58,73.74,73.52,73.67,14236.0,56.8008,56.9243,56.7545,56.8702,14236.0
2019-08-30 13:45:00,73.65,73.69,73.64,73.68,16650.0,56.8548,56.8857,56.8471,56.878,16650.0
2019-08-30 13:50:00,73.67,73.69,73.62,73.65,11287.0,56.8702,56.8857,56.8317,56.8548,11287.0
2019-08-30 13:55:00,73.65,73.87,73.64,73.79,16499.0,56.8548,57.0246,56.8471,56.9629,16499.0
2019-08-30 14:00:00,73.78,73.97,73.78,73.97,8714.0,56.9552,57.1018,56.9552,57.1018,8714.0
2019-08-30 14:05:00,73.98,74.04,73.91,74.0,9467.0,57.1096,57.1559,57.0555,57.125,9467.0
2019-08-30 14:10:00,74.0,74.06,73.94,74.0,11763.0,57.125,57.1713,57.0787,57.125,11763.0
2019-08-30 14:15:00,74.0,74.0,73.88,73.98,10480.0,57.125,57.125,57.0324,57.1096,10480.0
2019-08-30 14:20:00,73.98,74.03,73.92,74.02,10822.0,57.1096,57.1482,57.0632,57.1404,10822.0
2019-08-30 14:25:00,74.0,74.04,73.98,74.02,21741.0,57.125,57.1559,57.1096,57.1404,21741.0
2019-08-30 14:30:00,74.0,74.01,73.92,73.95,11272.0,57.125,57.1327,57.0632,57.0864,11272.0
2019-08-30 14:35:00,73.95,73.96,73.88,73.89,5636.0,57.0864,57.0941,57.0324,57.0401,5636.0
2019-08-30 14:40:00,73.86,73.86,73.7,73.85,15878.0,57.0169,57.0169,56.8934,57.0092,15878.0
2019-08-30 14:45:00,73.83,73.83,73.66,73.73,7428.0,56.9938,56.9938,56.8625,56.9166,7428.0
2019-08-30 14:50:00,73.76,73.83,73.73,73.78,9125.0,56.9397,56.9938,56.9166,56.9552,9125.0
2019-08-30 14:55:00,73.79,73.84,73.7,73.72,8942.0,56.9629,57.0015,56.8934,56.9088,8942.0
2019-08-30 15:00:00,73.71,73.78,73.68,73.78,16271.0,56.9011,56.9552,56.878,56.9552,16271.0
2019-08-30 15:05:00,73.78,73.82,73.74,73.74,14233.0,56.9552,56.986,56.9243,56.9243,14233.0
2019-08-30 15:10:00,73.73,73.75,73.64,73.72,17025.0,56.9166,56.932,56.8471,56.9088,17025.0
2019-08-30 15:15:00,73.71,73.73,73.58,73.67,30272.0,56.9011,56.9166,56.8008,56.8702,30272.0
2019-08-30 15:20:00,73.69,73.78,73.68,73.78,12421.0,56.8857,56.9552,56.878,56.9552,12421.0
2019-08-30 15:25:00,73.79,73.94,73.74,73.89,23520.0,56.9629,57.0787,56.9243,57.0401,23520.0
2019-08-30 15:30:00,73.89,74.01,73.83,74.01,45831.0,57.0401,57.1327,56.9938,57.1327,45831.0
2019-08-30 15:35:00,74.01,74.05,73.93,73.98,24140.0,57.1327,57.1636,57.071,57.1096,24140.0
2019-08-30 15:40:00,73.98,74.03,73.94,73.98,20705.0,57.1096,57.1482,57.0787,57.1096,20705.0
2019-08-30 15:45:00,73.98,74.11,73.98,74.1,27801.0,57.1096,57.2099,57.1096,57.2022,27801.0
2019-08-30 15:50:00,74.12,74.25,74.1,74.12,58727.0,57.2176,57.318,57.2022,57.2176,58727.0
2019-08-30 15:55:00,74.13,74.28,74.12,74.15,251050.0,57.2254,57.3411,57.2176,57.2408,251050.0
2019-09-03 09:30:00,72.56,72.81,72.39,72.67,134943.0,56.0134,56.2064,55.8821,56.0983,134943.0
2019-09-03 09:35:00,72.67,73.0,72.46,72.87,25249.0,56.0983,56.353,55.9362,56.2527,25249.0
2019-09-03 09:40:00,72.83,72.93,72.57,72.82,22506.0,56.2218,56.299,56.0211,56.2141,22506.0
2019-09-03 09:45:00,72.87,73.01,72.56,72.66,29030.0,56.2527,56.3608,56.0134,56.0906,29030.0
2019-09-03 09:50:00,72.68,73.39,72.68,73.39,36541.0,56.106,56.6541,56.106,56.6541,36541.0
2019-09-03 09:55:00,73.36,73.43,73.13,73.32,36338.0,56.6309,56.685,56.4534,56.6001,36338.0
2019-09-03 10:00:00,73.29,73.29,72.57,72.7,34000.0,56.5769,56.5769,56.0211,56.1214,34000.0
2019-09-03 10:05:00,72.74,72.84,72.58,72.82,62602.0,56.1523,56.2295,56.0288,56.2141,62602.0
2019-09-03 10:10:00,72.81,72.93,72.76,72.87,23543.0,56.2064,56.299,56.1678,56.2527,23543.0
2019-09-03 10:15:00,72.88,72.92,72.71,72.9,23649.0,56.2604,56.2913,56.1292,56.2758,23649.0
2019-09-03 10:20:00,72.88,72.95,72.83,72.88,23735.0,56.2604,56.3144,56.2218,56.2604,23735.0
2019-09-03 10:25:00,72.92,73.02,72.71,73.0,16581.0,56.2913,56.3685,56.1292,56.353,16581.0
2019-09-03 10:30:00,73.0,73.01,72.71,72.96,37406.0,56.353,56.3608,56.1292,56.3222,37406.0
2019-09-03 10:35:00,73.0,73.06,72.8,73.06,13134.0,56.353,56.3994,56.1986,56.3994,13134.0
2019-09-03 10:40:00,73.01,73.24,72.99,73.0,10497.0,56.3608,56.5383,56.3453,56.353,10497.0
2019-09-03 10:45:00,73.03,73.08,72.82,73.07,17236.0,56.3762,56.4148,56.2141,56.4071,17236.0
2019-09-03 10:50:00,73.01,73.23,72.96,73.1,8421.0,56.3608,56.5306,56.3222,56.4302,8421.0
2019-09-03 10:55:00,73.13,73.18,72.86,72.93,10357.0,56.4534,56.492,56.245,56.299,10357.0
2019-09-03 11:00:00,72.94,72.96,72.71,72.72,12719.0,56.3067,56.3222,56.1292,56.1369,12719.0
2019-09-03 11:05:00,72.73,72.85,72.71,72.75,39310.0,56.1446,56.2372,56.1292,56.16,39310.0
2019-09-03 11:10:00,72.75,72.75,72.43,72.43,9200.0,56.16,56.16,55.913,55.913,9200.0
2019-09-03 11:15:00,72.44,72.71,72.4,72.71,14922.0,55.9207,56.1292,55.8899,56.1292,14922.0
2019-09-03 11:20:00,72.77,73.02,72.77,73.02,20096.0,56.1755,56.3685,56.1755,56.3685,20096.0
2019-09-03 11:25:00,73.01,73.26,73.0,73.1,23361.0,56.3608,56.5537,56.353,56.4302,23361.0
2019-09-03 11:30:00,73.15,73.34,73.07,73.27,9943.0,56.4688,56.6155,56.4071,56.5615,9943.0
2019-09-03 11:35:00,73.25,73.4,73.23,73.26,8793.0,56.546,56.6618,56.5306,56.5537,8793.0
2019-09-03 11:40:00,73.28,73.31,73.07,73.07,21537.0,56.5692,56.5923,56.4071,56.4071,21537.0
2019-09-03 11:45:00,73.09,73.24,72.91,73.2,20073.0,56.4225,56.5383,56.2836,56.5074,20073.0
2019-09-03 11:50:00,73.19,73.2,72.95,72.95,4536.0,56.4997,56.5074,56.3144,56.3144,4536.0
2019-09-03 11:55:00,72.95,73.07,72.9,72.9,30535.0,56.3144,56.4071,56.2758,56.2758,30535.0
2019-09-03 12:00:00,72.88,72.95,72.77,72.93,13522.0,56.2604,56.3144,56.1755,56.299,13522.0
2019-09-03 12:05:00,72.89,73.0,72.87,72.9,5823.0,56.2681,56.353,56.2527,56.2758,5823.0
2019-09-03 12:10:00,72.95,73.08,72.91,73.08,3391.0,56.3144,56.4148,56.2836,56.4148,3391.0
2019-09-03 12:15:00,73.12,73.26,73.03,73.24,17467.0,56.4457,56.5537,56.3762,56.5383,17467.0
2019-09-03 12:20:00,73.24,73.34,73.24,73.25,7042.0,56.5383,56.6155,56.5383,56.546,7042.0
2019-09-03 12:25:00,73.27,73.32,73.25,73.25,4367.0,56.5615,56.6001,56.546,56.546,4367.0
2019-09-03 12:30:00,73.23,73.24,73.11,73.11,7307.0,56.5306,56.5383,56.438,56.438,7307.0
2019-09-03 12:35:00,73.11,73.19,73.08,73.12,6721.0,56.438,56.4997,56.4148,56.4457,6721.0
2019-09-03 12:40:00,73.11,73.2,73.11,73.15,12169.0,56.438,56.5074,56.438,56.4688,12169.0
2019-09-03 12:45:00,73.16,73.39,73.14,73.31,10572.0,56.4765,56.6541,56.4611,56.5923,10572.0
2019-09-03 12:50:00,73.29,73.3,73.2,73.2,7202.0,56.5769,56.5846,56.5074,56.5074,7202.0
2019-09-03 12:55:00,73.21,73.22,73.08,73.12,4858.0,56.5151,56.5229,56.4148,56.4457,4858.0
2019-09-03 13:00:00,73.11,73.25,73.1,73.18,11700.0,56.438,56.546,56.4302,56.492,11700.0
2019-09-03 13:05:00,73.16,73.33,73.16,73.33,6482.0,56.4765,56.6078,56.4765,56.6078,6482.0
2019-09-03 13:10:00,73.33,73.35,73.25,73.32,6145.0,56.6078,56.6232,56.546,56.6001,6145.0
2019-09-03 13:15:00,73.34,73.41,73.27,73.41,7619.0,56.6155,56.6695,56.5615,56.6695,7619.0
2019-09-03 13:20:00,73.39,73.42,73.33,73.37,13617.0,56.6541,56.6773,56.6078,56.6387,13617.0
2019-09-03 13:25:00,73.4,73.51,73.37,73.47,11549.0,56.6618,56.7467,56.6387,56.7159,11549.0
2019-09-03 13:30:00,73.47,73.51,73.39,73.4,10562.0,56.7159,56.7467,56.6541,56.6618,10562.0
2019-09-03 13:35:00,73.4,73.44,73.33,73.4,27512.0,56.6618,56.6927,56.6078,56.6618,27512.0
2019-09-03 13:40:00,73.42,73.42,73.32,73.32,7630.0,56.6773,56.6773,56.6001,56.6001,7630.0
2019-09-03 13:45:00,73.34,73.5,73.28,73.5,8567.0,56.6155,56.739,56.5692,56.739,8567.0
2019-09-03 13:50:00,73.48,73.48,73.37,73.37,10845.0,56.7236,56.7236,56.6387,56.6387,10845.0
2019-09-03 13:55:00,73.41,73.61,73.41,73.55,6875.0,56.6695,56.8239,56.6695,56.7776,6875.0
2019-09-03 14:00:00,73.54,73.66,73.54,73.65,6323.0,56.7699,56.8625,56.7699,56.8548,6323.0
2019-09-03 14:05:00,73.6,73.67,73.54,73.54,6578.0,56.8162,56.8702,56.7699,56.7699,6578.0
2019-09-03 14:10:00,73.55,73.86,73.54,73.86,20040.0,56.7776,57.0169,56.7699,57.0169,20040.0
2019-09-03 14:15:00,73.83,74.1,73.77,74.06,67847.0,56.9938,57.2022,56.9474,57.1713,67847.0
2019-09-03 14:20:00,74.07,74.29,74.06,74.26,33119.0,57.179,57.3489,57.1713,57.3257,33119.0
2019-09-03 14:25:00,74.28,74.3,74.12,74.21,11244.0,57.3411,57.3566,57.2176,57.2871,11244.0
2019-09-03 14:30:00,74.2,74.28,74.17,74.25,14370.0,57.2794,57.3411,57.2562,57.318,14370.0
2019-09-03 14:35:00,74.26,74.28,74.06,74.1,15167.0,57.3257,57.3411,57.1713,57.2022,15167.0
2019-09-03 14:40:00,74.09,74.09,73.98,73.99,10475.0,57.1945,57.1945,57.1096,57.1173,10475.0
2019-09-03 14:45:00,73.98,74.01,73.94,73.96,10872.0,57.1096,57.1327,57.0787,57.0941,10872.0
2019-09-03 14:50:00,73.98,74.03,73.79,73.86,8756.0,57.1096,57.1482,56.9629,57.0169,8756.0
2019-09-03 14:55:00,73.86,73.94,73.82,73.91,12443.0,57.0169,57.0787,56.986,57.0555,12443.0
2019-09-03 15:00:00,73.92,73.99,73.87,73.94,16819.0,57.0632,57.1173,57.0246,57.0787,16819.0
2019-09-03 15:05:00,73.95,73.96,73.83,73.91,12289.0,57.0864,57.0941,56.9938,57.0555,12289.0
2019-09-03 15:10:00,73.9,73.93,73.83,73.89,13210.0,57.0478,57.071,56.9938,57.0401,13210.0
2019-09-03 15:15:00,73.9,74.07,73.89,73.98,13113.0,57.0478,57.179,57.0401,57.1096,13113.0
2019-09-03 15:20:00,73.99,74.11,73.99,74.07,14820.0,57.1173,57.2099,57.1173,57.179,14820.0
2019-09-03 15:25:00,74.08,74.08,73.98,74.04,16059.0,57.1868,57.1868,57.1096,57.1559,16059.0
2019-09-03 15:30:00,74.06,74.09,73.95,73.95,19161.0,57.1713,57.1945,57.0864,57.0864,19161.0
2019-09-03 15:35:00,73.95,74.08,73.92,74.05,28577.0,57.0864,57.1868,57.0632,57.1636,28577.0
2019-09-03 15:40:00,74.06,74.06,73.92,74.0,28732.0,57.1713,57.1713,57.0632,57.125,28732.0
2019-09-03 15:45:00,74.01,74.18,74.01,74.07,42261.0,57.1327,57.2639,57.1327,57.179,42261.0
2019-09-03 15:50:00,74.08,74.35,74.07,74.29,86384.0,57.1868,57.3952,57.179,57.3489,86384.0
2019-09-03 15:55:00,74.25,74.31,74.02,74.14,153504.0,57.318,57.3643,57.1404,57.2331,153504.0
2019-09-04 09:30:00,75.7,75.94,75.19,75.53,65279.0,58.4373,58.6226,58.0436,58.3061,65279.0
2019-09-04 09:35:00,75.48,75.54,74.91,75.2,40138.0,58.2675,58.3138,57.8275,58.0513,40138.0
2019-09-04 09:40:00,75.16,75.38,75.1,75.28,28406.0,58.0205,58.1903,57.9742,58.1131,28406.0
2019-09-04 09:45:00,75.31,75.67,75.31,75.49,35416.0,58.1363,58.4142,58.1363,58.2752,35416.0
2019-09-04 09:50:00,75.45,75.6,75.2,75.3,32361.0,58.2443,58.3601,58.0513,58.1285,32361.0
2019-09-04 09:55:00,75.3,75.4,75.23,75.3,31136.0,58.1285,58.2057,58.0745,58.1285,31136.0
2019-09-04 10:00:00,75.3,75.42,75.22,75.28,39095.0,58.1285,58.2212,58.0668,58.1131,39095.0
2019-09-04 10:05:00,75.28,75.46,75.22,75.44,17022.0,58.1131,58.2521,58.0668,58.2366,17022.0
2019-09-04 10:10:00,75.44,75.49,75.27,75.34,24177.0,58.2366,58.2752,58.1054,58.1594,24177.0
2019-09-04 10:15:00,75.33,75.43,75.23,75.31,24638.0,58.1517,58.2289,58.0745,58.1363,24638.0
2019-09-04 10:20:00,75.33,75.37,75.3,75.31,6023.0,58.1517,58.1826,58.1285,58.1363,6023.0
2019-09-04 10:25:00,75.3,75.53,75.29,75.47,9049.0,58.1285,58.3061,58.1208,58.2598,9049.0
2019-09-04 10:30:00,75.47,75.53,75.42,75.42,16022.0,58.2598,58.3061,58.2212,58.2212,16022.0
2019-09-04 10:35:00,75.44,75.46,75.31,75.36,12025.0,58.2366,58.2521,58.1363,58.1749,12025.0
2019-09-04 10:40:00,75.33,75.44,75.32,75.36,8604.0,58.1517,58.2366,58.144,58.1749,8604.0
2019-09-04 10:45:00,75.36,75.54,75.31,75.54,15132.0,58.1749,58.3138,58.1363,58.3138,15132.0
2019-09-04 10:50:00,75.56,75.65,75.53,75.6,17014.0,58.3293,58.3987,58.3061,58.3601,17014.0
2019-09-04 10:55:00,75.61,75.63,75.45,75.45,16185.0,58.3679,58.3833,58.2443,58.2443,16185.0
2019-09-04 11:00:00,75.47,75.55,75.3,75.3,21840.0,58.2598,58.3215,58.1285,58.1285,21840.0
2019-09-04 11:05:00,75.34,75.65,75.33,75.64,55814.0,58.1594,58.3987,58.1517,58.391,55814.0
2019-09-04 11:10:00,75.64,75.69,75.58,75.67,49335.0,58.391,58.4296,58.3447,58.4142,49335.0
2019-09-04 11:15:00,75.66,75.87,75.65,75.86,18460.0,58.4064,58.5686,58.3987,58.5608,18460.0
2019-09-04 11:20:00,75.87,75.9,75.78,75.83,11250.0,58.5686,58.5917,58.4991,58.5377,11250.0
2019-09-04 11:25:00,75.81,75.85,75.6,75.65,17606.0,58.5222,58.5531,58.3601,58.3987,17606.0
2019-09-04 11:30:00,75.62,75.68,75.57,75.64,21136.0,58.3756,58.4219,58.337,58.391,21136.0
2019-09-04 11:35:00,75.66,75.76,75.6,75.73,10573.0,58.4064,58.4836,58.3601,58.4605,10573.0
2019-09-04 11:40:00,75.71,75.79,75.69,75.73,7829.0,58.445,58.5068,58.4296,58.4605,7829.0
2019-09-04 11:45:00,75.73,75.8,75.71,75.75,10731.0,58.4605,58.5145,58.445,58.4759,10731.0
2019-09-04 11:50:00,75.72,75.73,75.55,75.67,13366.0,58.4528,58.4605,58.3215,58.4142,13366.0
2019-09-04 11:55:00,75.66,75.7,75.64,75.7,16600.0,58.4064,58.4373,58.391,58.4373,16600.0
2019-09-04 12:00:00,75.69,75.72,75.6,75.71,20383.0,58.4296,58.4528,58.3601,58.445,20383.0
2019-09-04 12:05:00,75.72,75.75,75.68,75.68,10994.0,58.4528,58.4759,58.4219,58.4219,10994.0
2019-09-04 12:10:00,75.7,75.72,75.63,75.72,14042.0,58.4373,58.4528,58.3833,58.4528,14042.0
2019-09-04 12:15:00,75.72,75.77,75.57,75.68,28122.0,58.4528,58.4914,58.337,58.4219,28122.0
2019-09-04 12:20:00,75.67,75.77,75.65,75.73,4565.0,58.4142,58.4914,58.3987,58.4605,4565.0
2019-09-04 12:25:00,75.74,75.84,75.74,75.81,7906.0,58.4682,58.5454,58.4682,58.5222,7906.0
2019-09-04 12:30:00,75.83,75.99,75.82,75.94,31157.0,58.5377,58.6612,58.53,58.6226,31157.0
2019-09-04 12:35:00,75.99,76.03,75.88,75.98,10543.0,58.6612,58.6921,58.5763,58.6535,10543.0
2019-09-04 12:40:00,75.97,76.06,75.93,76.01,46604.0,58.6458,58.7152,58.6149,58.6766,46604.0
2019-09-04 12:45:00,76.01,76.11,75.98,76.08,21896.0,58.6766,58.7538,58.6535,58.7307,21896.0
2019-09-04 12:50:00,76.08,76.11,76.0,76.01,17117.0,58.7307,58.7538,58.6689,58.6766,17117.0
2019-09-04 12:55:00,76.04,76.12,76.02,76.08,8361.0,58.6998,58.7615,58.6844,58.7307,8361.0
2019-09-04 13:00:00,76.07,76.23,76.04,76.14,9189.0,58.723,58.8465,58.6998,58.777,9189.0
2019-09-04 13:05:00,76.16,76.19,76.07,76.08,6063.0,58.7924,58.8156,58.723,58.7307,6063.0
2019-09-04 13:10:00,76.06,76.31,76.06,76.31,38640.0,58.7152,58.9082,58.7152,58.9082,38640.0
2019-09-04 13:15:00,76.31,76.37,76.02,76.04,24792.0,58.9082,58.9545,58.6844,58.6998,24792.0
2019-09-04 13:20:00,76.03,76.12,76.03,76.04,38491.0,58.6921,58.7615,58.6921,58.6998,38491.0
2019-09-04 13:25:00,76.06,76.09,75.94,76.05,8578.0,58.7152,58.7384,58.6226,58.7075,8578.0
2019-09-04 13:30:00,76.06,76.07,75.93,75.94,12207.0,58.7152,58.723,58.6149,58.6226,12207.0
2019-09-04 13:35:00,75.95,76.04,75.93,75.99,3925.0,58.6303,58.6998,58.6149,58.6612,3925.0
2019-09-04 13:40:00,75.99,76.07,75.98,76.03,5020.0,58.6612,58.723,58.6535,58.6921,5020.0
2019-09-04 13:45:00,76.02,76.03,75.93,75.96,7455.0,58.6844,58.6921,58.6149,58.638,7455.0
2019-09-04 13:50:00,75.94,76.03,75.93,76.01,11907.0,58.6226,58.6921,58.6149,58.6766,11907.0
2019-09-04 13:55:00,76.02,76.02,75.98,76.0,6149.0,58.6844,58.6844,58.6535,58.6689,6149.0
2019-09-04 14:00:00,76.0,76.08,75.98,75.98,17355.0,58.6689,58.7307,58.6535,58.6535,17355.0
2019-09-04 14:05:00,75.98,76.01,75.91,75.93,14608.0,58.6535,58.6766,58.5994,58.6149,14608.0
2019-09-04 14:10:00,75.91,75.97,75.82,75.96,11131.0,58.5994,58.6458,58.53,58.638,11131.0
2019-09-04 14:15:00,75.95,75.99,75.92,75.95,23014.0,58.6303,58.6612,58.6072,58.6303,23014.0
2019-09-04 14:20:00,75.96,76.01,75.95,75.95,6854.0,58.638,58.6766,58.6303,58.6303,6854.0
2019-09-04 14:25:00,75.95,76.17,75.95,76.13,31665.0,58.6303,58.8001,58.6303,58.7693,31665.0
2019-09-04 14:30:00,76.11,76.11,75.97,76.06,13380.0,58.7538,58.7538,58.6458,58.7152,13380.0
2019-09-04 14:35:00,76.06,76.07,75.89,75.89,8201.0,58.7152,58.723,58.584,58.584,8201.0
2019-09-04 14:40:00,75.92,75.93,75.8,75.9,27857.0,58.6072,58.6149,58.5145,58.5917,27857.0
2019-09-04 14:45:00,75.9,76.0,75.88,76.0,11538.0,58.5917,58.6689,58.5763,58.6689,11538.0
2019-09-04 14:50:00,76.01,76.01,75.92,75.96,10295.0,58.6766,58.6766,58.6072,58.638,10295.0
2019-09-04 14:55:00,75.97,75.98,75.89,75.98,7912.0,58.6458,58.6535,58.584,58.6535,7912.0
2019-09-04 15:00:00,75.97,76.01,75.92,75.92,59691.0,58.6458,58.6766,58.6072,58.6072,59691.0
2019-09-04 15:05:00,75.9,75.9,75.8,75.81,24752.0,58.5917,58.5917,58.5145,58.5222,24752.0
2019-09-04 15:10:00,75.81,75.83,75.75,75.77,29814.0,58.5222,58.5377,58.4759,58.4914,29814.0
2019-09-04 15:15:00,75.78,75.78,75.67,75.69,44190.0,58.4991,58.4991,58.4142,58.4296,44190.0
2019-09-04 15:20:00,75.68,75.71,75.53,75.71,64862.0,58.4219,58.445,58.3061,58.445,64862.0
2019-09-04 15:25:00,75.7,75.74,75.6,75.7,32676.0,58.4373,58.4682,58.3601,58.4373,32676.0
2019-09-04 15:30:00,75.7,75.71,75.48,75.64,83222.0,58.4373,58.445,58.2675,58.391,83222.0
2019-09-04 15:35:00,75.64,75.71,75.62,75.64,53053.0,58.391,58.445,58.3756,58.391,53053.0
2019-09-04 15:40:00,75.64,75.73,75.6,75.69,50121.0,58.391,58.4605,58.3601,58.4296,50121.0
2019-09-04 15:45:00,75.71,75.73,75.63,75.65,63162.0,58.445,58.4605,58.3833,58.3987,63162.0
2019-09-04 15:50:00,75.66,75.78,75.63,75.65,105610.0,58.4064,58.4991,58.3833,58.3987,105610.0
2019-09-04 15:55:00,75.64,75.65,75.45,75.56,231040.0,58.391,58.3987,58.2443,58.3293,231040.0
2019-09-05 09:30:00,75.83,76.29,75.81,75.89,68493.0,58.5377,58.8928,58.5222,58.584,68493.0
2019-09-05 09:35:00,75.85,76.04,75.68,75.98,38979.0,58.5531,58.6998,58.4219,58.6535,38979.0
2019-09-05 09:40:00,75.98,76.02,75.44,75.67,32254.0,58.6535,58.6844,58.2366,58.4142,32254.0
2019-09-05 09:45:00,75.77,75.92,75.47,75.51,25287.0,58.4914,58.6072,58.2598,58.2907,25287.0
2019-09-05 09:50:00,75.51,75.61,75.42,75.49,47718.0,58.2907,58.3679,58.2212,58.2752,47718.0
2019-09-05 09:55:00,75.45,75.57,75.31,75.4,17837.0,58.2443,58.337,58.1363,58.2057,17837.0
2019-09-05 10:00:00,75.41,76.01,75.41,75.91,16294.0,58.2135,58.6766,58.2135,58.5994,16294.0
2019-09-05 10:05:00,75.96,76.17,75.89,76.14,17996.0,58.638,58.8001,58.584,58.777,17996.0
2019-09-05 10:10:00,76.18,76.44,76.18,76.36,16500.0,58.8079,59.0086,58.8079,58.9468,16500.0
2019-09-05 10:15:00,76.41,76.6,76.39,76.52,19106.0,58.9854,59.1321,58.97,59.0703,19106.0
2019-09-05 10:20:00,76.46,76.78,76.46,76.75,29692.0,59.024,59.271,59.024,59.2479,29692.0
2019-09-05 10:25:00,76.75,76.78,76.61,76.62,51750.0,59.2479,59.271,59.1398,59.1475,51750.0
2019-09-05 10:30:00,76.61,76.61,76.31,76.56,18653.0,59.1398,59.1398,58.9082,59.1012,18653.0
2019-09-05 10:35:00,76.56,76.63,76.47,76.5,18324.0,59.1012,59.1552,59.0317,59.0549,18324.0
2019-09-05 10:40:00,76.47,76.59,76.39,76.43,10576.0,59.0317,59.1244,58.97,59.0009,10576.0
2019-09-05 10:45:00,76.43,76.49,76.21,76.21,17113.0,59.0009,59.0472,58.831,58.831,17113.0
2019-09-05 10:50:00,76.23,76.33,76.18,76.31,20242.0,58.8465,58.9237,58.8079,58.9082,20242.0
2019-09-05 10:55:00,76.28,76.38,75.85,75.92,36836.0,58.8851,58.9623,58.5531,58.6072,36836.0
2019-09-05 11:00:00,75.92,76.85,75.9,76.69,55253.0,58.6072,59.3251,58.5917,59.2016,55253.0
2019-09-05 11:05:00,76.72,76.79,76.5,76.52,25172.0,59.2247,59.2788,59.0549,59.0703,25172.0
2019-09-05 11:10:00,76.58,76.71,76.47,76.54,15860.0,59.1167,59.217,59.0317,59.0858,15860.0
2019-09-05 11:15:00,76.52,76.68,76.41,76.68,13850.0,59.0703,59.1938,58.9854,59.1938,13850.0
2019-09-05 11:20:00,76.62,76.88,76.57,76.86,23473.0,59.1475,59.3482,59.1089,59.3328,23473.0
2019-09-05 11:25:00,76.89,77.14,76.87,76.95,29606.0,59.356,59.5489,59.3405,59.4023,29606.0
2019-09-05 11:30:00,76.93,77.19,76.9,77.01,22581.0,59.3868,59.5875,59.3637,59.4486,22581.0
2019-09-05 11:35:00,77.07,77.3,77.03,77.21,16140.0,59.4949,59.6725,59.464,59.603,16140.0
2019-09-05 11:40:00,77.23,77.32,77.19,77.24,14358.0,59.6184,59.6879,59.5875,59.6261,14358.0
2019-09-05 11:45:00,77.24,77.26,77.05,77.15,16588.0,59.6261,59.6416,59.4795,59.5567,16588.0
2019-09-05 11:50:00,77.14,77.25,77.11,77.15,13369.0,59.5489,59.6339,59.5258,59.5567,13369.0
2019-09-05 11:55:00,77.14,77.14,76.85,76.88,18444.0,59.5489,59.5489,59.3251,59.3482,18444.0
2019-09-05 12:00:00,76.95,76.97,76.86,76.92,15526.0,59.4023,59.4177,59.3328,59.3791,15526.0
2019-09-05 12:05:00,76.91,76.99,76.77,76.91,12956.0,59.3714,59.4332,59.2633,59.3714,12956.0
2019-09-05 12:10:00,76.9,76.9,76.71,76.81,27635.0,59.3637,59.3637,59.217,59.2942,27635.0
2019-09-05 12:15:00,76.79,76.83,76.62,76.64,15357.0,59.2788,59.3096,59.1475,59.163,15357.0
2019-09-05 12:20:00,76.64,76.7,76.42,76.45,20378.0,59.163,59.2093,58.9931,59.0163,20378.0
2019-09-05 12:25:00,76.47,76.53,76.24,76.48,35140.0,59.0317,59.0781,58.8542,59.0395,35140.0
2019-09-05 12:30:00,76.48,76.48,76.2,76.34,21866.0,59.0395,59.0395,58.8233,58.9314,21866.0
2019-09-05 12:35:00,76.34,76.34,76.14,76.2,15587.0,58.9314,58.9314,58.777,58.8233,15587.0
2019-09-05 12:40:00,76.22,76.33,76.18,76.23,10687.0,58.8387,58.9237,58.8079,58.8465,10687.0
2019-09-05 12:45:00,76.24,76.36,76.11,76.11,17979.0,58.8542,58.9468,58.7538,58.7538,17979.0
2019-09-05 12:50:00,76.16,76.22,76.06,76.06,14018.0,58.7924,58.8387,58.7152,58.7152,14018.0
2019-09-05 12:55:00,76.07,76.1,75.93,75.99,16345.0,58.723,58.7461,58.6149,58.6612,16345.0
2019-09-05 13:00:00,76.01,76.15,75.85,75.91,23152.0,58.6766,58.7847,58.5531,58.5994,23152.0
2019-09-05 13:05:00,75.87,75.88,75.73,75.79,9983.0,58.5686,58.5763,58.4605,58.5068,9983.0
2019-09-05 13:10:00,75.79,75.89,75.77,75.8,12333.0,58.5068,58.584,58.4914,58.5145,12333.0
2019-09-05 13:15:00,75.79,75.84,75.7,75.75,37665.0,58.5068,58.5454,58.4373,58.4759,37665.0
2019-09-05 13:20:00,75.75,75.92,75.74,75.82,20731.0,58.4759,58.6072,58.4682,58.53,20731.0
2019-09-05 13:25:00,75.81,75.84,75.79,75.79,14881.0,58.5222,58.5454,58.5068,58.5068,14881.0
2019-09-05 13:30:00,75.81,75.81,75.67,75.76,35435.0,58.5222,58.5222,58.4142,58.4836,35435.0
2019-09-05 13:35:00,75.76,75.78,75.7,75.74,16880.0,58.4836,58.4991,58.4373,58.4682,16880.0
2019-09-05 13:40:00,75.72,75.76,75.59,75.6,17045.0,58.4528,58.4836,58.3524,58.3601,17045.0
2019-09-05 13:45:00,75.6,75.74,75.59,75.68,13519.0,58.3601,58.4682,58.3524,58.4219,13519.0
2019-09-05 13:50:00,75.68,75.81,75.66,75.81,38784.0,58.4219,58.5222,58.4064,58.5222,38784.0
2019-09-05 13:55:00,75.81,75.81,75.7,75.72,12808.0,58.5222,58.5222,58.4373,58.4528,12808.0
2019-09-05 14:00:00,75.72,75.72,75.54,75.54,15311.0,58.4528,58.4528,58.3138,58.3138,15311.0
2019-09-05 14:05:00,75.55,75.65,75.51,75.62,40744.0,58.3215,58.3987,58.2907,58.3756,40744.0
2019-09-05 14:10:00,75.62,75.73,75.6,75.69,51100.0,58.3756,58.4605,58.3601,58.4296,51100.0
2019-09-05 14:15:00,75.67,75.67,75.5,75.5,13631.0,58.4142,58.4142,58.2829,58.2829,13631.0
2019-09-05 14:20:00,75.48,75.53,75.33,75.34,18696.0,58.2675,58.3061,58.1517,58.1594,18696.0
2019-09-05 14:25:00,75.36,75.46,75.35,75.44,30569.0,58.1749,58.2521,58.1671,58.2366,30569.0
2019-09-05 14:30:00,75.43,75.46,75.33,75.37,17400.0,58.2289,58.2521,58.1517,58.1826,17400.0
2019-09-05 14:35:00,75.37,75.37,75.21,75.23,24334.0,58.1826,58.1826,58.0591,58.0745,24334.0
2019-09-05 14:40:00,75.22,75.35,75.2,75.28,15739.0,58.0668,58.1671,58.0513,58.1131,15739.0
2019-09-05 14:45:00,75.28,75.31,75.24,75.27,10002.0,58.1131,58.1363,58.0822,58.1054,10002.0
2019-09-05 14:50:00,75.28,75.3,75.22,75.24,22626.0,58.1131,58.1285,58.0668,58.0822,22626.0
2019-09-05 14:55:00,75.23,75.23,75.11,75.11,35896.0,58.0745,58.0745,57.9819,57.9819,35896.0
2019-09-05 15:00:00,75.12,75.3,75.12,75.23,40973.0,57.9896,58.1285,57.9896,58.0745,40973.0
2019-09-05 15:05:00,75.23,75.42,75.21,75.28,22667.0,58.0745,58.2212,58.0591,58.1131,22667.0
2019-09-05 15:10:00,75.3,75.4,75.29,75.4,17933.0,58.1285,58.2057,58.1208,58.2057,17933.0
2019-09-05 15:15:00,75.42,75.49,75.37,75.4,20001.0,58.2212,58.2752,58.1826,58.2057,20001.0
2019-09-05 15:20:00,75.4,75.58,75.38,75.52,37701.0,58.2057,58.3447,58.1903,58.2984,37701.0
2019-09-05 15:25:00,75.53,75.64,75.48,75.63,13705.0,58.3061,58.391,58.2675,58.3833,13705.0
2019-09-05 15:30:00,75.62,75.79,75.62,75.72,22350.0,58.3756,58.5068,58.3756,58.4528,22350.0
2019-09-05 15:35:00,75.72,75.81,75.71,75.75,28930.0,58.4528,58.5222,58.445,58.4759,28930.0
2019-09-05 15:40:00,75.74,75.77,75.62,75.63,28868.0,58.4682,58.4914,58.3756,58.3833,28868.0
2019-09-05 15:45:00,75.63,75.69,75.61,75.62,52246.0,58.3833,58.4296,58.3679,58.3756,52246.0
2019-09-05 15:50:00,75.62,75.64,75.51,75.59,42811.0,58.3756,58.391,58.2907,58.3524,42811.0
2019-09-05 15:55:00,75.58,75.61,75.43,75.58,184188.0,58.3447,58.3679,58.2289,58.3447,184188.0
2019-09-06 09:30:00,74.73,74.87,74.08,74.08,75335.0,57.6885,57.7966,57.1868,57.1868,75335.0
2019-09-06 09:35:00,74.1,74.39,73.88,73.92,38050.0,57.2022,57.4261,57.0324,57.0632,38050.0
2019-09-06 09:40:00,73.92,73.97,73.67,73.81,38659.0,57.0632,57.1018,56.8702,56.9783,38659.0
2019-09-06 09:45:00,73.78,74.18,73.69,74.16,21843.0,56.9552,57.2639,56.8857,57.2485,21843.0
2019-09-06 09:50:00,74.19,74.19,73.93,74.13,17855.0,57.2717,57.2717,57.071,57.2254,17855.0
2019-09-06 09:55:00,74.08,74.08,73.74,73.77,28788.0,57.1868,57.1868,56.9243,56.9474,28788.0
2019-09-06 10:00:00,73.79,73.87,73.5,73.5,17211.0,56.9629,57.0246,56.739,56.739,17211.0
2019-09-06 10:05:00,73.59,73.78,73.49,73.53,14373.0,56.8085,56.9552,56.7313,56.7622,14373.0
2019-09-06 10:10:00,73.48,73.77,73.48,73.77,11227.0,56.7236,56.9474,56.7236,56.9474,11227.0
2019-09-06 10:15:00,73.78,74.03,73.78,74.0,23586.0,56.9552,57.1482,56.9552,57.125,23586.0
2019-09-06 10:20:00,74.02,74.18,73.97,74.13,38981.0,57.1404,57.2639,57.1018,57.2254,38981.0
2019-09-06 10:25:00,74.17,74.31,74.11,74.18,22642.0,57.2562,57.3643,57.2099,57.2639,22642.0
2019-09-06 10:30:00,74.19,74.33,74.08,74.1,21034.0,57.2717,57.3797,57.1868,57.2022,21034.0
2019-09-06 10:35:00,74.12,74.16,73.86,73.87,27067.0,57.2176,57.2485,57.0169,57.0246,27067.0
2019-09-06 10:40:00,73.88,74.16,73.8,74.16,47587.0,57.0324,57.2485,56.9706,57.2485,47587.0
2019-09-06 10:45:00,74.19,74.56,74.18,74.44,23939.0,57.2717,57.5573,57.2639,57.4647,23939.0
2019-09-06 10:50:00,74.45,74.51,74.3,74.31,44030.0,57.4724,57.5187,57.3566,57.3643,44030.0
2019-09-06 10:55:00,74.31,74.42,74.25,74.36,27513.0,57.3643,57.4492,57.318,57.4029,27513.0
2019-09-06 11:00:00,74.36,74.46,74.25,74.3,38679.0,57.4029,57.4801,57.318,57.3566,38679.0
2019-09-06 11:05:00,74.32,74.49,74.29,74.47,29978.0,57.372,57.5033,57.3489,57.4878,29978.0
2019-09-06 11:10:00,74.5,74.73,74.44,74.64,34070.0,57.511,57.6885,57.4647,57.619,34070.0
2019-09-06 11:15:00,74.61,74.84,74.51,74.84,20408.0,57.5959,57.7734,57.5187,57.7734,20408.0
2019-09-06 11:20:00,74.84,75.06,74.79,75.01,29030.0,57.7734,57.9433,57.7348,57.9047,29030.0
2019-09-06 11:25:00,75.02,75.03,74.79,74.95,14478.0,57.9124,57.9201,57.7348,57.8584,14478.0
2019-09-06 11:30:00,74.96,74.96,74.77,74.91,24113.0,57.8661,57.8661,57.7194,57.8275,24113.0
2019-09-06 11:35:00,74.89,75.13,74.89,75.02,13408.0,57.812,57.9973,57.812,57.9124,13408.0
2019-09-06 11:40:00,75.03,75.12,74.96,75.0,21678.0,57.9201,57.9896,57.8661,57.897,21678.0
2019-09-06 11:45:00,75.01,75.19,75.01,75.08,11870.0,57.9047,58.0436,57.9047,57.9587,11870.0
2019-09-06 11:50:00,75.08,75.4,75.06,75.37,12938.0,57.9587,58.2057,57.9433,58.1826,12938.0
2019-09-06 11:55:00,75.38,75.48,75.19,75.32,14842.0,58.1903,58.2675,58.0436,58.144,14842.0
2019-09-06 12:00:00,75.31,75.45,75.27,75.32,12825.0,58.1363,58.2443,58.1054,58.144,12825.0
2019-09-06 12:05:00,75.31,75.36,75.27,75.35,11048.0,58.1363,58.1749,58.1054,58.1671,11048.0
2019-09-06 12:10:00,75.34,75.47,75.27,75.34,34333.0,58.1594,58.2598,58.1054,58.1594,34333.0
2019-09-06 12:15:00,75.34,75.4,75.27,75.32,15714.0,58.1594,58.2057,58.1054,58.144,15714.0
2019-09-06 12:20:00,75.32,75.42,75.3,75.34,24149.0,58.144,58.2212,58.1285,58.1594,24149.0
2019-09-06 12:25:00,75.32,75.57,75.32,75.56,70574.0,58.144,58.337,58.144,58.3293,70574.0
2019-09-06 12:30:00,75.58,75.64,75.54,75.59,30258.0,58.3447,58.391,58.3138,58.3524,30258.0
2019-09-06 12:35:00,75.58,75.62,75.46,75.5,38248.0,58.3447,58.3756,58.2521,58.2829,38248.0
2019-09-06 12:40:00,75.5,75.51,75.39,75.45,25722.0,58.2829,58.2907,58.198,58.2443,25722.0
2019-09-06 12:45:00,75.44,75.47,75.31,75.36,52576.0,58.2366,58.2598,58.1363,58.1749,52576.0
2019-09-06 12:50:00,75.36,75.77,75.3,75.75,150474.0,58.1749,58.4914,58.1285,58.4759,150474.0
2019-09-06 12:55:00,75.73,75.91,75.66,75.91,74704.0,58.4605,58.5994,58.4064,58.5994,74704.0
2019-09-06 13:00:00,75.89,75.94,75.65,75.93,51581.0,58.584,58.6226,58.3987,58.6149,51581.0
2019-09-06 13:05:00,75.93,75.93,75.49,75.53,26621.0,58.6149,58.6149,58.2752,58.3061,26621.0
2019-09-06 13:10:00,75.5,75.57,75.49,75.49,13655.0,58.2829,58.337,58.2752,58.2752,13655.0
2019-09-06 13:15:00,75.47,75.62,75.47,75.51,16486.0,58.2598,58.3756,58.2598,58.2907,16486.0
2019-09-06 13:20:00,75.5,75.69,75.49,75.68,31382.0,58.2829,58.4296,58.2752,58.4219,31382.0
2019-09-06 13:25:00,75.69,75.73,75.58,75.67,36368.0,58.4296,58.4605,58.3447,58.4142,36368.0
2019-09-06 13:30:00,75.66,75.84,75.65,75.77,29560.0,58.4064,58.5454,58.3987,58.4914,29560.0
2019-09-06 13:35:00,75.77,75.8,75.67,75.68,8417.0,58.4914,58.5145,58.4142,58.4219,8417.0
2019-09-06 13:40:00,75.68,75.68,75.49,75.52,28182.0,58.4219,58.4219,58.2752,58.2984,28182.0
2019-09-06 13:45:00,75.51,75.6,75.48,75.59,13917.0,58.2907,58.3601,58.2675,58.3524,13917.0
2019-09-06 13:50:00,75.59,75.72,75.53,75.72,10249.0,58.3524,58.4528,58.3061,58.4528,10249.0
2019-09-06 13:55:00,75.72,75.73,75.62,75.71,15819.0,58.4528,58.4605,58.3756,58.445,15819.0
2019-09-06 14:00:00,75.73,75.76,75.56,75.67,20978.0,58.4605,58.4836,58.3293,58.4142,20978.0
2019-09-06 14:05:00,75.67,75.77,75.66,75.73,14619.0,58.4142,58.4914,58.4064,58.4605,14619.0
2019-09-06 14:10:00,75.73,75.75,75.6,75.75,37401.0,58.4605,58.4759,58.3601,58.4759,37401.0
2019-09-06 14:15:00,75.78,75.84,75.7,75.78,38014.0,58.4991,58.5454,58.4373,58.4991,38014.0
2019-09-06 14:20:00,75.78,75.87,75.75,75.87,24049.0,58.4991,58.5686,58.4759,58.5686,24049.0
2019-09-06 14:25:00,75.86,75.92,75.78,75.85,15801.0,58.5608,58.6072,58.4991,58.5531,15801.0
2019-09-06 14:30:00,75.85,75.9,75.77,75.86,15501.0,58.5531,58.5917,58.4914,58.5608,15501.0
2019-09-06 14:35:00,75.83,75.94,75.82,75.87,20992.0,58.5377,58.6226,58.53,58.5686,20992.0
2019-09-06 14:40:00,75.86,75.91,75.78,75.88,30215.0,58.5608,58.5994,58.4991,58.5763,30215.0
2019-09-06 14:45:00,75.9,75.96,75.79,75.84,13065.0,58.5917,58.638,58.5068,58.5454,13065.0
2019-09-06 14:50:00,75.87,75.88,75.66,75.73,40880.0,58.5686,58.5763,58.4064,58.4605,40880.0
2019-09-06 14:55:00,75.7,75.73,75.62,75.66,57779.0,58.4373,58.4605,58.3756,58.4064,57779.0
2019-09-06 15:00:00,75.66,75.74,75.65,75.72,20862.0,58.4064,58.4682,58.3987,58.4528,20862.0
2019-09-06 15:05:00,75.73,75.86,75.71,75.85,27036.0,58.4605,58.5608,58.445,58.5531,27036.0
2019-09-06 15:10:00,75.83,75.94,75.75,75.91,35007.0,58.5377,58.6226,58.4759,58.5994,35007.0
2019-09-06 15:15:00,75.91,76.1,75.9,75.99,58968.0,58.5994,58.7461,58.5917,58.6612,58968.0
2019-09-06 15:20:00,75.99,76.08,75.97,76.06,48518.0,58.6612,58.7307,58.6458,58.7152,48518.0
2019-09-06 15:25:00,76.06,76.27,76.02,76.21,78336.0,58.7152,58.8773,58.6844,58.831,78336.0
2019-09-06 15:30:00,76.21,76.27,76.14,76.17,61802.0,58.831,58.8773,58.777,58.8001,61802.0
2019-09-06 15:35:00,76.17,76.43,76.17,76.39,86583.0,58.8001,59.0009,58.8001,58.97,86583.0
2019-09-06 15:40:00,76.4,76.41,76.29,76.31,71353.0,58.9777,58.9854,58.8928,58.9082,71353.0
2019-09-06 15:45:00,76.33,76.42,76.3,76.42,63618.0,58.9237,58.9931,58.9005,58.9931,63618.0
2019-09-06 15:50:00,76.4,76.53,76.34,76.46,122027.0,58.9777,59.0781,58.9314,59.024,122027.0
2019-09-06 15:55:00,76.46,76.46,76.21,76.44,235478.0,59.024,59.024,58.831,59.0086,235478.0
2019-09-09 09:30:00,77.25,77.68,77.25,77.41,50114.0,59.6339,59.9658,59.6339,59.7574,50114.0
2019-09-09 09:35:00,77.47,77.61,77.05,77.6,21699.0,59.8037,59.9118,59.4795,59.904,21699.0
2019-09-09 09:40:00,77.78,78.09,77.66,77.82,45361.0,60.043,60.2823,59.9504,60.0739,45361.0
2019-09-09 09:45:00,77.89,78.0,77.78,77.91,21267.0,60.1279,60.2128,60.043,60.1434,21267.0
2019-09-09 09:50:00,77.91,78.01,77.68,77.72,10197.0,60.1434,60.2206,59.9658,59.9967,10197.0
2019-09-09 09:55:00,77.74,78.19,77.72,77.98,33738.0,60.0121,60.3595,59.9967,60.1974,33738.0
2019-09-09 10:00:00,77.99,78.01,77.64,77.84,22254.0,60.2051,60.2206,59.9349,60.0893,22254.0
2019-09-09 10:05:00,77.88,77.97,77.67,77.93,19019.0,60.1202,60.1897,59.9581,60.1588,19019.0
2019-09-09 10:10:00,77.92,78.18,77.73,78.17,52838.0,60.1511,60.3518,60.0044,60.3441,52838.0
2019-09-09 10:15:00,78.17,78.17,77.86,77.89,31215.0,60.3441,60.3441,60.1048,60.1279,31215.0
2019-09-09 10:20:00,77.94,78.14,77.93,78.07,23587.0,60.1665,60.3209,60.1588,60.2669,23587.0
2019-09-09 10:25:00,78.07,78.16,77.88,77.94,24195.0,60.2669,60.3363,60.1202,60.1665,24195.0
2019-09-09 10:30:00,77.95,78.05,77.93,78.05,39972.0,60.1742,60.2514,60.1588,60.2514,39972.0
2019-09-09 10:35:00,78.01,78.04,77.73,77.75,23505.0,60.2206,60.2437,60.0044,60.0198,23505.0
2019-09-09 10:40:00,77.77,77.91,77.68,77.9,10046.0,60.0353,60.1434,59.9658,60.1356,10046.0
2019-09-09 10:45:00,77.9,78.17,77.9,78.17,12792.0,60.1356,60.3441,60.1356,60.3441,12792.0
2019-09-09 10:50:00,78.17,78.29,78.08,78.09,12770.0,60.3441,60.4367,60.2746,60.2823,12770.0
2019-09-09 10:55:00,78.08,78.37,78.06,78.33,21374.0,60.2746,60.4985,60.2592,60.4676,21374.0
2019-09-09 11:00:00,78.31,78.46,78.29,78.46,20145.0,60.4521,60.5679,60.4367,60.5679,20145.0
2019-09-09 11:05:00,78.46,78.76,78.43,78.7,64070.0,60.5679,60.7995,60.5448,60.7532,64070.0
2019-09-09 11:10:00,78.68,79.05,78.67,78.94,43375.0,60.7378,61.0234,60.73,60.9385,43375.0
2019-09-09 11:15:00,78.94,78.99,78.84,78.93,23497.0,60.9385,60.9771,60.8613,60.9308,23497.0
2019-09-09 11:20:00,78.95,79.06,78.8,78.93,24226.0,60.9462,61.0311,60.8304,60.9308,24226.0
2019-09-09 11:25:00,78.92,79.2,78.88,79.14,36379.0,60.923,61.1392,60.8922,61.0929,36379.0
2019-09-09 11:30:00,79.13,79.19,79.02,79.1,16914.0,61.0851,61.1315,61.0002,61.062,16914.0
2019-09-09 11:35:00,79.1,79.33,79.04,79.2,53712.0,61.062,61.2395,61.0157,61.1392,53712.0
2019-09-09 11:40:00,79.19,79.36,79.17,79.33,57325.0,61.1315,61.2627,61.116,61.2395,57325.0
2019-09-09 11:45:00,79.35,79.43,79.25,79.37,53120.0,61.255,61.3167,61.1778,61.2704,53120.0
2019-09-09 11:50:00,79.36,79.69,79.3,79.69,32618.0,61.2627,61.5174,61.2164,61.5174,32618.0
2019-09-09 11:55:00,79.66,79.78,79.55,79.75,54840.0,61.4943,61.5869,61.4094,61.5638,54840.0
2019-09-09 12:00:00,79.73,79.79,79.53,79.6,64467.0,61.5483,61.5946,61.3939,61.448,64467.0
2019-09-09 12:05:00,79.62,79.66,79.53,79.58,37023.0,61.4634,61.4943,61.3939,61.4325,37023.0
2019-09-09 12:10:00,79.58,79.62,79.5,79.59,120520.0,61.4325,61.4634,61.3708,61.4402,120520.0
2019-09-09 12:15:00,79.6,79.6,79.21,79.24,43128.0,61.448,61.448,61.1469,61.1701,43128.0
2019-09-09 12:20:00,79.23,79.38,79.19,79.32,60443.0,61.1623,61.2781,61.1315,61.2318,60443.0
2019-09-09 12:25:00,79.31,79.44,79.31,79.44,63265.0,61.2241,61.3245,61.2241,61.3245,63265.0
2019-09-09 12:30:00,79.45,79.49,79.33,79.47,51027.0,61.3322,61.3631,61.2395,61.3476,51027.0
2019-09-09 12:35:00,79.43,79.5,79.24,79.31,70821.0,61.3167,61.3708,61.1701,61.2241,70821.0
2019-09-09 12:40:00,79.33,79.41,79.2,79.33,74810.0,61.2395,61.3013,61.1392,61.2395,74810.0
2019-09-09 12:45:00,79.31,79.35,79.13,79.31,87714.0,61.2241,61.255,61.0851,61.2241,87714.0
2019-09-09 12:50:00,79.31,79.39,79.18,79.39,33658.0,61.2241,61.2859,61.1237,61.2859,33658.0
2019-09-09 12:55:00,79.35,79.46,79.33,79.43,44552.0,61.255,61.3399,61.2395,61.3167,44552.0
2019-09-09 13:00:00,79.44,79.69,79.43,79.69,56797.0,61.3245,61.5174,61.3167,61.5174,56797.0
2019-09-09 13:05:00,79.67,79.74,79.6,79.73,32296.0,61.502,61.556,61.448,61.5483,32296.0
2019-09-09 13:10:00,79.73,79.84,79.7,79.8,42465.0,61.5483,61.6332,61.5252,61.6024,42465.0
2019-09-09 13:15:00,79.8,79.93,79.78,79.82,34163.0,61.6024,61.7027,61.5869,61.6178,34163.0
2019-09-09 13:20:00,79.8,79.9,79.72,79.81,34526.0,61.6024,61.6796,61.5406,61.6101,34526.0
2019-09-09 13:25:00,79.81,79.91,79.76,79.89,24915.0,61.6101,61.6873,61.5715,61.6718,24915.0
2019-09-09 13:30:00,79.86,79.94,79.78,79.81,30310.0,61.6487,61.7104,61.5869,61.6101,30310.0
2019-09-09 13:35:00,79.81,79.87,79.77,79.86,41148.0,61.6101,61.6564,61.5792,61.6487,41148.0
2019-09-09 13:40:00,79.86,80.02,79.74,80.0,38242.0,61.6487,61.7722,61.556,61.7568,38242.0
2019-09-09 13:45:00,80.0,80.06,79.9,79.95,35826.0,61.7568,61.8031,61.6796,61.7182,35826.0
2019-09-09 13:50:00,79.95,80.03,79.93,79.96,37564.0,61.7182,61.7799,61.7027,61.7259,37564.0
2019-09-09 13:55:00,79.97,80.1,79.94,80.09,22919.0,61.7336,61.8339,61.7104,61.8262,22919.0
2019-09-09 14:00:00,80.09,80.16,80.06,80.11,22163.0,61.8262,61.8803,61.8031,61.8417,22163.0
2019-09-09 14:05:00,80.09,80.21,80.08,80.11,47608.0,61.8262,61.9189,61.8185,61.8417,47608.0
2019-09-09 14:10:00,80.1,80.23,80.09,80.23,29688.0,61.8339,61.9343,61.8262,61.9343,29688.0
2019-09-09 14:15:00,80.23,80.27,80.19,80.27,32692.0,61.9343,61.9652,61.9034,61.9652,32692.0
2019-09-09 14:20:00,80.26,80.35,80.18,80.3,163594.0,61.9575,62.0269,61.8957,61.9883,163594.0
2019-09-09 14:25:00,80.3,80.34,80.18,80.26,25596.0,61.9883,62.0192,61.8957,61.9575,25596.0
2019-09-09 14:30:00,80.26,80.27,80.2,80.25,30338.0,61.9575,61.9652,61.9111,61.9497,30338.0
2019-09-09 14:35:00,80.25,80.26,80.11,80.26,34271.0,61.9497,61.9575,61.8417,61.9575,34271.0
2019-09-09 14:40:00,80.25,80.34,80.16,80.33,72079.0,61.9497,62.0192,61.8803,62.0115,72079.0
2019-09-09 14:45:00,80.33,80.42,80.26,80.33,65790.0,62.0115,62.081,61.9575,62.0115,65790.0
2019-09-09 14:50:00,80.33,80.33,79.97,79.98,57272.0,62.0115,62.0115,61.7336,61.7413,57272.0
2019-09-09 14:55:00,79.98,80.01,79.93,79.98,33753.0,61.7413,61.7645,61.7027,61.7413,33753.0
2019-09-09 15:00:00,79.97,80.1,79.95,80.1,29721.0,61.7336,61.8339,61.7182,61.8339,29721.0
2019-09-09 15:05:00,80.07,80.3,80.07,80.22,30947.0,61.8108,61.9883,61.8108,61.9266,30947.0
2019-09-09 15:10:00,80.22,80.22,79.96,80.06,32468.0,61.9266,61.9266,61.7259,61.8031,32468.0
2019-09-09 15:15:00,80.05,80.29,80.02,80.18,86074.0,61.7954,61.9806,61.7722,61.8957,86074.0
2019-09-09 15:20:00,80.18,80.18,80.07,80.07,25993.0,61.8957,61.8957,61.8108,61.8108,25993.0
2019-09-09 15:25:00,80.07,80.09,79.87,79.98,36251.0,61.8108,61.8262,61.6564,61.7413,36251.0
2019-09-09 15:30:00,79.99,80.15,79.96,80.12,43158.0,61.749,61.8725,61.7259,61.8494,43158.0
2019-09-09 15:35:00,80.12,80.2,80.08,80.09,62313.0,61.8494,61.9111,61.8185,61.8262,62313.0
2019-09-09 15:40:00,80.1,80.11,79.92,79.92,60228.0,61.8339,61.8417,61.695,61.695,60228.0
2019-09-09 15:45:00,79.92,80.01,79.68,79.68,125947.0,61.695,61.7645,61.5097,61.5097,125947.0
2019-09-09 15:50:00,79.69,79.99,79.67,79.99,148622.0,61.5174,61.749,61.502,61.749,148622.0
2019-09-09 15:55:00,79.98,80.11,79.93,80.0,244529.0,61.7413,61.8417,61.7027,61.7568,244529.0
2019-09-10 09:30:00,80.39,81.35,80.38,81.34,122022.0,62.0578,62.7989,62.0501,62.7912,122022.0
2019-09-10 09:35:00,81.21,81.5,80.73,80.83,159780.0,62.6908,62.9147,62.3203,62.3975,159780.0
2019-09-10 09:40:00,80.83,80.93,80.34,80.92,72253.0,62.3975,62.4747,62.0192,62.467,72253.0
2019-09-10 09:45:00,80.84,81.37,80.78,81.01,57875.0,62.4052,62.8143,62.3589,62.5364,57875.0
2019-09-10 09:50:00,80.98,81.33,80.91,81.13,46931.0,62.5133,62.7835,62.4592,62.6291,46931.0
2019-09-10 09:55:00,81.13,81.24,80.94,81.18,61105.0,62.6291,62.714,62.4824,62.6677,61105.0
2019-09-10 10:00:00,81.19,81.64,81.05,81.56,52095.0,62.6754,63.0228,62.5673,62.961,52095.0
2019-09-10 10:05:00,81.55,81.65,81.3,81.3,39834.0,62.9533,63.0305,62.7603,62.7603,39834.0
2019-09-10 10:10:00,81.26,81.56,81.26,81.35,45931.0,62.7294,62.961,62.7294,62.7989,45931.0
2019-09-10 10:15:00,81.34,81.57,81.17,81.18,25912.0,62.7912,62.9687,62.6599,62.6677,25912.0
2019-09-10 10:20:00,81.2,81.45,81.16,81.32,30764.0,62.6831,62.8761,62.6522,62.7757,30764.0
2019-09-10 10:25:00,81.3,81.48,81.17,81.42,35113.0,62.7603,62.8993,62.6599,62.8529,35113.0
2019-09-10 10:30:00,81.42,81.52,81.35,81.38,45752.0,62.8529,62.9301,62.7989,62.8221,45752.0
2019-09-10 10:35:00,81.4,81.52,81.2,81.21,41197.0,62.8375,62.9301,62.6831,62.6908,41197.0
2019-09-10 10:40:00,81.22,81.5,81.2,81.42,21524.0,62.6985,62.9147,62.6831,62.8529,21524.0
2019-09-10 10:45:00,81.4,81.43,81.23,81.33,12236.0,62.8375,62.8607,62.7063,62.7835,12236.0
2019-09-10 10:50:00,81.38,81.43,81.23,81.31,21245.0,62.8221,62.8607,62.7063,62.768,21245.0
2019-09-10 10:55:00,81.34,81.38,81.25,81.3,22066.0,62.7912,62.8221,62.7217,62.7603,22066.0
2019-09-10 11:00:00,81.32,81.59,81.28,81.46,25351.0,62.7757,62.9842,62.7449,62.8838,25351.0
2019-09-10 11:05:00,81.48,81.79,81.48,81.62,20198.0,62.8993,63.1386,62.8993,63.0073,20198.0
2019-09-10 11:10:00,81.62,81.83,81.62,81.82,15990.0,63.0073,63.1694,63.0073,63.1617,15990.0
2019-09-10 11:15:00,81.88,82.01,81.74,81.78,53035.0,63.208,63.3084,63.1,63.1308,53035.0
2019-09-10 11:20:00,81.79,81.85,81.65,81.7,40001.0,63.1386,63.1849,63.0305,63.0691,40001.0
2019-09-10 11:25:00,81.69,81.93,81.69,81.77,20651.0,63.0614,63.2466,63.0614,63.1231,20651.0
2019-09-10 11:30:00,81.79,82.03,81.71,81.71,59638.0,63.1386,63.3238,63.0768,63.0768,59638.0
2019-09-10 11:35:00,81.73,81.88,81.71,81.83,18346.0,63.0922,63.208,63.0768,63.1694,18346.0
2019-09-10 11:40:00,81.82,81.92,81.73,81.91,28400.0,63.1617,63.2389,63.0922,63.2312,28400.0
2019-09-10 11:45:00,81.91,82.12,81.86,81.97,19694.0,63.2312,63.3933,63.1926,63.2775,19694.0
2019-09-10 11:50:00,81.97,82.3,81.96,82.3,34713.0,63.2775,63.5323,63.2698,63.5323,34713.0
2019-09-10 11:55:00,82.27,82.39,82.1,82.21,51491.0,63.5091,63.6017,63.3779,63.4628,51491.0
2019-09-10 12:00:00,82.21,82.28,80.99,81.2,62903.0,63.4628,63.5168,62.521,62.6831,62903.0
2019-09-10 12:05:00,81.2,81.39,81.13,81.38,55400.0,62.6831,62.8298,62.6291,62.8221,55400.0
2019-09-10 12:10:00,81.35,81.46,81.2,81.23,24803.0,62.7989,62.8838,62.6831,62.7063,24803.0
2019-09-10 12:15:00,81.2,81.32,81.0,81.04,23540.0,62.6831,62.7757,62.5287,62.5596,23540.0
2019-09-10 12:20:00,81.07,81.31,80.98,81.2,27964.0,62.5827,62.768,62.5133,62.6831,27964.0
2019-09-10 12:25:00,81.16,81.21,81.04,81.04,22908.0,62.6522,62.6908,62.5596,62.5596,22908.0
2019-09-10 12:30:00,81.05,81.14,80.94,80.97,48101.0,62.5673,62.6368,62.4824,62.5056,48101.0
2019-09-10 12:35:00,80.96,80.99,80.73,80.87,39729.0,62.4978,62.521,62.3203,62.4284,39729.0
2019-09-10 12:40:00,80.85,81.02,80.81,80.83,35670.0,62.4129,62.5442,62.382,62.3975,35670.0
2019-09-10 12:45:00,80.87,80.99,80.87,80.96,20052.0,62.4284,62.521,62.4284,62.4978,20052.0
2019-09-10 12:50:00,80.94,81.14,80.87,81.02,12789.0,62.4824,62.6368,62.4284,62.5442,12789.0
2019-09-10 12:55:00,81.03,81.13,80.74,80.75,25563.0,62.5519,62.6291,62.328,62.3357,25563.0
2019-09-10 13:00:00,80.77,80.77,80.46,80.71,37219.0,62.3512,62.3512,62.1119,62.3048,37219.0
2019-09-10 13:05:00,80.7,80.8,80.57,80.59,19554.0,62.2971,62.3743,62.1968,62.2122,19554.0
2019-09-10 13:10:00,80.64,80.74,80.45,80.53,16443.0,62.2508,62.328,62.1041,62.1659,16443.0
2019-09-10 13:15:00,80.51,80.67,80.45,80.61,43410.0,62.1505,62.274,62.1041,62.2276,43410.0
2019-09-10 13:20:00,80.65,80.87,80.62,80.81,14108.0,62.2585,62.4284,62.2354,62.382,14108.0
2019-09-10 13:25:00,80.84,80.93,80.75,80.75,10107.0,62.4052,62.4747,62.3357,62.3357,10107.0
2019-09-10 13:30:00,80.75,80.89,80.74,80.77,17014.0,62.3357,62.4438,62.328,62.3512,17014.0
2019-09-10 13:35:00,80.75,80.8,80.65,80.66,8815.0,62.3357,62.3743,62.2585,62.2662,8815.0
2019-09-10 13:40:00,80.66,80.67,80.51,80.67,19522.0,62.2662,62.274,62.1505,62.274,19522.0
2019-09-10 13:45:00,80.63,80.67,80.56,80.59,35488.0,62.2431,62.274,62.189,62.2122,35488.0
2019-09-10 13:50:00,80.59,80.68,80.53,80.62,11161.0,62.2122,62.2817,62.1659,62.2354,11161.0
2019-09-10 13:55:00,80.61,80.62,80.43,80.47,30718.0,62.2276,62.2354,62.0887,62.1196,30718.0
2019-09-10 14:00:00,80.46,80.55,80.4,80.44,18457.0,62.1119,62.1813,62.0655,62.0964,18457.0
2019-09-10 14:05:00,80.43,80.63,80.42,80.55,14631.0,62.0887,62.2431,62.081,62.1813,14631.0
2019-09-10 14:10:00,80.53,80.53,80.35,80.42,19805.0,62.1659,62.1659,62.0269,62.081,19805.0
2019-09-10 14:15:00,80.42,80.48,80.33,80.48,25889.0,62.081,62.1273,62.0115,62.1273,25889.0
2019-09-10 14:20:00,80.49,80.57,80.39,80.55,28620.0,62.135,62.1968,62.0578,62.1813,28620.0
2019-09-10 14:25:00,80.52,80.55,80.22,80.3,32772.0,62.1582,62.1813,61.9266,61.9883,32772.0
2019-09-10 14:30:00,80.32,80.5,80.32,80.48,26912.0,62.0038,62.1427,62.0038,62.1273,26912.0
2019-09-10 14:35:00,80.49,80.49,80.23,80.35,17557.0,62.135,62.135,61.9343,62.0269,17557.0
2019-09-10 14:40:00,80.34,80.42,80.26,80.29,102333.0,62.0192,62.081,61.9575,61.9806,102333.0
2019-09-10 14:45:00,80.32,80.32,80.12,80.12,52140.0,62.0038,62.0038,61.8494,61.8494,52140.0
2019-09-10 14:50:00,80.12,80.22,80.03,80.19,25366.0,61.8494,61.9266,61.7799,61.9034,25366.0
2019-09-10 14:55:00,80.19,80.31,80.19,80.28,26520.0,61.9034,61.9961,61.9034,61.9729,26520.0
2019-09-10 15:00:00,80.29,80.46,80.23,80.39,21337.0,61.9806,62.1119,61.9343,62.0578,21337.0
2019-09-10 15:05:00,80.41,80.45,80.27,80.3,11511.0,62.0733,62.1041,61.9652,61.9883,11511.0
2019-09-10 15:10:00,80.33,80.37,80.25,80.25,22048.0,62.0115,62.0424,61.9497,61.9497,22048.0
2019-09-10 15:15:00,80.27,80.34,80.23,80.32,47367.0,61.9652,62.0192,61.9343,62.0038,47367.0
2019-09-10 15:20:00,80.33,80.36,80.22,80.23,40738.0,62.0115,62.0347,61.9266,61.9343,40738.0
2019-09-10 15:25:00,80.23,80.29,80.18,80.26,41090.0,61.9343,61.9806,61.8957,61.9575,41090.0
2019-09-10 15:30:00,80.27,80.35,80.21,80.24,27106.0,61.9652,62.0269,61.9189,61.942,27106.0
2019-09-10 15:35:00,80.26,80.26,79.97,79.98,46021.0,61.9575,61.9575,61.7336,61.7413,46021.0
2019-09-10 15:40:00,79.98,79.98,79.89,79.97,57062.0,61.7413,61.7413,61.6718,61.7336,57062.0
2019-09-10 15:45:00,79.97,80.13,79.96,80.04,55496.0,61.7336,61.8571,61.7259,61.7876,55496.0
2019-09-10 15:50:00,80.03,80.07,79.77,79.77,82434.0,61.7799,61.8108,61.5792,61.5792,82434.0
2019-09-10 15:55:00,79.76,80.05,79.72,80.05,200954.0,61.5715,61.7954,61.5406,61.7954,200954.0
2019-09-11 09:30:00,80.88,81.43,80.64,81.04,44357.0,62.4361,62.8607,62.2508,62.5596,44357.0
2019-09-11 09:35:00,80.97,81.0,79.8,80.4,41126.0,62.5056,62.5287,61.6024,62.0655,41126.0
2019-09-11 09:40:00,80.51,80.51,80.0,80.44,20824.0,62.1505,62.1505,61.7568,62.0964,20824.0
2019-09-11 09:45:00,80.56,81.24,80.51,81.16,19504.0,62.189,62.714,62.1505,62.6522,19504.0
2019-09-11 09:50:00,81.25,81.78,81.16,81.77,32623.0,62.7217,63.1308,62.6522,63.1231,32623.0
2019-09-11 09:55:00,81.72,81.93,81.31,81.57,35183.0,63.0845,63.2466,62.768,62.9687,35183.0
2019-09-11 10:00:00,81.6,81.98,81.5,81.93,51352.0,62.9919,63.2852,62.9147,63.2466,51352.0
2019-09-11 10:05:00,81.94,82.26,81.87,82.05,35443.0,63.2544,63.5014,63.2003,63.3393,35443.0
2019-09-11 10:10:00,81.98,82.17,81.94,82.09,26932.0,63.2852,63.4319,63.2544,63.3701,26932.0
2019-09-11 10:15:00,82.07,82.18,81.62,81.62,71858.0,63.3547,63.4396,63.0073,63.0073,71858.0
2019-09-11 10:20:00,81.67,82.03,81.67,81.88,62976.0,63.0459,63.3238,63.0459,63.208,62976.0
2019-09-11 10:25:00,81.89,82.04,81.86,81.97,37036.0,63.2158,63.3315,63.1926,63.2775,37036.0
2019-09-11 10:30:00,81.96,82.14,81.53,81.68,56253.0,63.2698,63.4087,62.9379,63.0536,56253.0
2019-09-11 10:35:00,81.68,82.33,81.57,82.33,38780.0,63.0536,63.5554,62.9687,63.5554,38780.0
2019-09-11 10:40:00,82.35,82.43,82.17,82.29,41769.0,63.5709,63.6326,63.4319,63.5245,41769.0
2019-09-11 10:45:00,82.38,82.52,82.1,82.28,74158.0,63.594,63.7021,63.3779,63.5168,74158.0
2019-09-11 10:50:00,82.28,82.75,82.2,82.7,60654.0,63.5168,63.8796,63.4551,63.841,60654.0
2019-09-11 10:55:00,82.65,82.75,82.29,82.54,51081.0,63.8024,63.8796,63.5245,63.7175,51081.0
2019-09-11 11:00:00,82.5,82.64,82.4,82.64,27343.0,63.6867,63.7947,63.6095,63.7947,27343.0
2019-09-11 11:05:00,82.57,82.72,82.47,82.6,44211.0,63.7407,63.8565,63.6635,63.7638,44211.0
2019-09-11 11:10:00,82.62,82.62,82.13,82.31,41613.0,63.7793,63.7793,63.401,63.54,41613.0
2019-09-11 11:15:00,82.34,82.6,82.21,82.41,50700.0,63.5631,63.7638,63.4628,63.6172,50700.0
2019-09-11 11:20:00,82.41,82.46,82.09,82.2,49034.0,63.6172,63.6558,63.3701,63.4551,49034.0
2019-09-11 11:25:00,82.2,82.3,81.89,81.93,47844.0,63.4551,63.5323,63.2158,63.2466,47844.0
2019-09-11 11:30:00,81.93,82.25,81.93,82.24,34267.0,63.2466,63.4937,63.2466,63.4859,34267.0
2019-09-11 11:35:00,82.25,82.34,81.7,81.77,47776.0,63.4937,63.5631,63.0691,63.1231,47776.0
2019-09-11 11:40:00,81.76,81.9,80.7,81.04,40904.0,63.1154,63.2235,62.2971,62.5596,40904.0
2019-09-11 11:45:00,81.02,81.08,80.38,80.78,39689.0,62.5442,62.5905,62.0501,62.3589,39689.0
2019-09-11 11:50:00,80.79,81.05,80.53,80.56,34455.0,62.3666,62.5673,62.1659,62.189,34455.0
2019-09-11 11:55:00,80.65,80.75,80.5,80.62,24274.0,62.2585,62.3357,62.1427,62.2354,24274.0
2019-09-11 12:00:00,80.62,80.92,80.56,80.88,21949.0,62.2354,62.467,62.189,62.4361,21949.0
2019-09-11 12:05:00,80.93,81.08,80.8,80.85,8655.0,62.4747,62.5905,62.3743,62.4129,8655.0
2019-09-11 12:10:00,80.9,80.9,80.54,80.54,12216.0,62.4515,62.4515,62.1736,62.1736,12216.0
2019-09-11 12:15:00,80.59,80.6,80.19,80.23,15763.0,62.2122,62.2199,61.9034,61.9343,15763.0
2019-09-11 12:20:00,80.23,80.28,80.06,80.08,20601.0,61.9343,61.9729,61.8031,61.8185,20601.0
2019-09-11 12:25:00,80.07,80.09,79.87,79.93,27003.0,61.8108,61.8262,61.6564,61.7027,27003.0
2019-09-11 12:30:00,80.0,80.15,79.86,80.14,40061.0,61.7568,61.8725,61.6487,61.8648,40061.0
2019-09-11 12:35:00,80.23,80.25,80.05,80.15,13758.0,61.9343,61.9497,61.7954,61.8725,13758.0
2019-09-11 12:40:00,80.12,80.32,80.0,80.3,15092.0,61.8494,62.0038,61.7568,61.9883,15092.0
2019-09-11 12:45:00,80.33,80.41,80.06,80.06,16793.0,62.0115,62.0733,61.8031,61.8031,16793.0
2019-09-11 12:50:00,80.11,80.21,80.03,80.12,15838.0,61.8417,61.9189,61.7799,61.8494,15838.0
2019-09-11 12:55:00,80.09,80.4,80.0,80.0,18495.0,61.8262,62.0655,61.7568,61.7568,18495.0
2019-09-11 13:00:00,79.99,80.12,79.89,80.07,11095.0,61.749,61.8494,61.6718,61.8108,11095.0
2019-09-11 13:05:00,80.1,80.18,80.04,80.05,10827.0,61.8339,61.8957,61.7876,61.7954,10827.0
2019-09-11 13:10:00,80.06,80.16,79.98,80.08,8742.0,61.8031,61.8803,61.7413,61.8185,8742.0
2019-09-11 13:15:00,80.08,80.23,80.0,80.21,22193.0,61.8185,61.9343,61.7568,61.9189,22193.0
2019-09-11 13:20:00,80.23,80.24,80.14,80.17,6509.0,61.9343,61.942,61.8648,61.888,6509.0
2019-09-11 13:25:00,80.17,80.29,80.17,80.25,7579.0,61.888,61.9806,61.888,61.9497,7579.0
2019-09-11 13:30:00,80.25,80.3,80.13,80.22,10932.0,61.9497,61.9883,61.8571,61.9266,10932.0
2019-09-11 13:35:00,80.24,80.47,80.21,80.45,12803.0,61.942,62.1196,61.9189,62.1041,12803.0
2019-09-11 13:40:00,80.42,80.61,80.28,80.33,31241.0,62.081,62.2276,61.9729,62.0115,31241.0
2019-09-11 13:45:00,80.29,80.33,80.24,80.28,8563.0,61.9806,62.0115,61.942,61.9729,8563.0
2019-09-11 13:50:00,80.26,80.39,80.22,80.26,8152.0,61.9575,62.0578,61.9266,61.9575,8152.0
2019-09-11 13:55:00,80.28,80.43,80.28,80.34,10814.0,61.9729,62.0887,61.9729,62.0192,10814.0
2019-09-11 14:00:00,80.38,80.6,80.37,80.6,13012.0,62.0501,62.2199,62.0424,62.2199,13012.0
2019-09-11 14:05:00,80.6,80.66,80.32,80.39,20157.0,62.2199,62.2662,62.0038,62.0578,20157.0
2019-09-11 14:10:00,80.37,80.54,80.31,80.44,18856.0,62.0424,62.1736,61.9961,62.0964,18856.0
2019-09-11 14:15:00,80.44,80.54,80.34,80.49,21898.0,62.0964,62.1736,62.0192,62.135,21898.0
2019-09-11 14:20:00,80.49,80.75,80.49,80.56,20285.0,62.135,62.3357,62.135,62.189,20285.0
2019-09-11 14:25:00,80.56,80.76,80.53,80.59,26281.0,62.189,62.3434,62.1659,62.2122,26281.0
2019-09-11 14:30:00,80.61,81.02,80.61,81.0,51344.0,62.2276,62.5442,62.2276,62.5287,51344.0
2019-09-11 14:35:00,81.0,81.05,80.91,80.99,21804.0,62.5287,62.5673,62.4592,62.521,21804.0
2019-09-11 14:40:00,80.98,81.06,80.86,81.06,21554.0,62.5133,62.575,62.4206,62.575,21554.0
2019-09-11 14:45:00,81.06,81.18,81.0,81.09,24668.0,62.575,62.6677,62.5287,62.5982,24668.0
2019-09-11 14:50:00,81.07,81.14,80.96,81.0,29333.0,62.5827,62.6368,62.4978,62.5287,29333.0
2019-09-11 14:55:00,81.03,81.08,80.99,81.0,44052.0,62.5519,62.5905,62.521,62.5287,44052.0
2019-09-11 15:00:00,80.99,81.01,80.88,80.91,43506.0,62.521,62.5364,62.4361,62.4592,43506.0
2019-09-11 15:05:00,80.91,80.93,80.87,80.92,39223.0,62.4592,62.4747,62.4284,62.467,39223.0
2019-09-11 15:10:00,80.93,81.07,80.87,81.07,29876.0,62.4747,62.5827,62.4284,62.5827,29876.0
2019-09-11 15:15:00,81.08,81.23,81.01,81.16,39455.0,62.5905,62.7063,62.5364,62.6522,39455.0
2019-09-11 15:20:00,81.16,81.16,80.96,80.97,24843.0,62.6522,62.6522,62.4978,62.5056,24843.0
2019-09-11 15:25:00,80.96,81.09,80.89,80.91,42165.0,62.4978,62.5982,62.4438,62.4592,42165.0
2019-09-11 15:30:00,80.92,81.14,80.92,81.03,27883.0,62.467,62.6368,62.467,62.5519,27883.0
2019-09-11 15:35:00,81.02,81.12,80.96,81.01,32625.0,62.5442,62.6213,62.4978,62.5364,32625.0
2019-09-11 15:40:00,80.99,81.02,80.84,80.84,38337.0,62.521,62.5442,62.4052,62.4052,38337.0
2019-09-11 15:45:00,80.87,80.94,80.74,80.92,34879.0,62.4284,62.4824,62.328,62.467,34879.0
2019-09-11 15:50:00,80.89,81.15,80.89,81.06,82678.0,62.4438,62.6445,62.4438,62.575,82678.0
2019-09-11 15:55:00,81.09,81.12,80.91,81.03,123390.0,62.5982,62.6213,62.4592,62.5519,123390.0
2019-09-12 09:30:00,79.22,79.77,78.0,79.49,75988.0,61.1546,61.5792,60.2128,61.3631,75988.0
2019-09-12 09:35:00,79.59,79.77,79.2,79.7,31074.0,61.4402,61.5792,61.1392,61.5252,31074.0
2019-09-12 09:40:00,79.61,79.81,79.28,79.7,22173.0,61.4557,61.6101,61.2009,61.5252,22173.0
2019-09-12 09:45:00,79.71,79.78,79.26,79.31,61463.0,61.5329,61.5869,61.1855,61.2241,61463.0
2019-09-12 09:50:00,79.33,79.68,79.11,79.59,35445.0,61.2395,61.5097,61.0697,61.4402,35445.0
2019-09-12 09:55:00,79.59,79.75,79.43,79.46,25514.0,61.4402,61.5638,61.3167,61.3399,25514.0
2019-09-12 10:00:00,79.43,79.75,79.04,79.7,36222.0,61.3167,61.5638,61.0157,61.5252,36222.0
2019-09-12 10:05:00,79.75,79.86,79.55,79.55,23715.0,61.5638,61.6487,61.4094,61.4094,23715.0
2019-09-12 10:10:00,79.46,80.47,79.34,79.99,59202.0,61.3399,62.1196,61.2473,61.749,59202.0
2019-09-12 10:15:00,79.99,80.41,79.97,80.1,27205.0,61.749,62.0733,61.7336,61.8339,27205.0
2019-09-12 10:20:00,80.07,80.22,80.0,80.02,54966.0,61.8108,61.9266,61.7568,61.7722,54966.0
2019-09-12 10:25:00,80.02,80.06,79.72,79.88,26491.0,61.7722,61.8031,61.5406,61.6641,26491.0
2019-09-12 10:30:00,79.93,80.01,79.68,79.68,25703.0,61.7027,61.7645,61.5097,61.5097,25703.0
2019-09-12 10:35:00,79.64,79.82,79.53,79.7,31126.0,61.4788,61.6178,61.3939,61.5252,31126.0
2019-09-12 10:40:00,79.73,79.9,79.59,79.64,45121.0,61.5483,61.6796,61.4402,61.4788,45121.0
2019-09-12 10:45:00,79.68,79.86,79.56,79.78,19297.0,61.5097,61.6487,61.4171,61.5869,19297.0
2019-09-12 10:50:00,79.78,79.99,79.33,79.5,56394.0,61.5869,61.749,61.2395,61.3708,56394.0
2019-09-12 10:55:00,79.47,79.83,79.46,79.83,23542.0,61.3476,61.6255,61.3399,61.6255,23542.0
2019-09-12 11:00:00,79.84,79.84,79.58,79.67,40046.0,61.6332,61.6332,61.4325,61.502,40046.0
2019-09-12 11:05:00,79.65,79.88,79.55,79.84,31784.0,61.4866,61.6641,61.4094,61.6332,31784.0
2019-09-12 11:10:00,79.84,79.87,79.63,79.81,20300.0,61.6332,61.6564,61.4711,61.6101,20300.0
2019-09-12 11:15:00,79.82,80.04,79.75,79.98,20497.0,61.6178,61.7876,61.5638,61.7413,20497.0
2019-09-12 11:20:00,79.98,80.21,79.85,80.21,25868.0,61.7413,61.9189,61.641,61.9189,25868.0
2019-09-12 11:25:00,80.22,80.29,80.04,80.2,47282.0,61.9266,61.9806,61.7876,61.9111,47282.0
2019-09-12 11:30:00,80.2,80.24,79.98,79.98,27648.0,61.9111,61.942,61.7413,61.7413,27648.0
2019-09-12 11:35:00,79.97,79.98,79.63,79.71,21357.0,61.7336,61.7413,61.4711,61.5329,21357.0
2019-09-12 11:40:00,79.7,79.8,79.63,79.75,26358.0,61.5252,61.6024,61.4711,61.5638,26358.0
2019-09-12 11:45:00,79.8,79.92,79.77,79.87,26660.0,61.6024,61.695,61.5792,61.6564,26660.0
2019-09-12 11:50:00,79.84,79.88,79.58,79.68,21877.0,61.6332,61.6641,61.4325,61.5097,21877.0
2019-09-12 11:55:00,79.68,79.86,79.63,79.86,28145.0,61.5097,61.6487,61.4711,61.6487,28145.0
2019-09-12 12:00:00,79.85,79.91,79.74,79.75,11710.0,61.641,61.6873,61.556,61.5638,11710.0
2019-09-12 12:05:00,79.78,79.95,79.78,79.86,14625.0,61.5869,61.7182,61.5869,61.6487,14625.0
2019-09-12 12:10:00,79.89,80.01,79.88,79.98,25105.0,61.6718,61.7645,61.6641,61.7413,25105.0
2019-09-12 12:15:00,79.98,80.12,79.97,80.12,27931.0,61.7413,61.8494,61.7336,61.8494,27931.0
2019-09-12 12:20:00,80.16,80.24,80.02,80.1,22566.0,61.8803,61.942,61.7722,61.8339,22566.0
2019-09-12 12:25:00,80.1,80.13,80.01,80.07,14758.0,61.8339,61.8571,61.7645,61.8108,14758.0
2019-09-12 12:30:00,80.07,80.13,80.03,80.09,28501.0,61.8108,61.8571,61.7799,61.8262,28501.0
2019-09-12 12:35:00,80.09,80.13,80.04,80.04,13474.0,61.8262,61.8571,61.7876,61.7876,13474.0
2019-09-12 12:40:00,80.03,80.11,79.95,80.01,21176.0,61.7799,61.8417,61.7182,61.7645,21176.0
2019-09-12 12:45:00,80.03,80.11,80.02,80.05,20181.0,61.7799,61.8417,61.7722,61.7954,20181.0
2019-09-12 12:50:00,80.06,80.17,80.0,80.11,10094.0,61.8031,61.888,61.7568,61.8417,10094.0
2019-09-12 12:55:00,80.16,80.18,79.82,79.92,22899.0,61.8803,61.8957,61.6178,61.695,22899.0
2019-09-12 13:00:00,79.94,80.16,79.93,80.01,17810.0,61.7104,61.8803,61.7027,61.7645,17810.0
2019-09-12 13:05:00,80.02,80.07,79.86,79.95,24732.0,61.7722,61.8108,61.6487,61.7182,24732.0
2019-09-12 13:10:00,79.94,80.08,79.94,80.04,17265.0,61.7104,61.8185,61.7104,61.7876,17265.0
2019-09-12 13:15:00,80.05,80.15,80.03,80.1,23095.0,61.7954,61.8725,61.7799,61.8339,23095.0
2019-09-12 13:20:00,80.09,80.17,80.08,80.14,16451.0,61.8262,61.888,61.8185,61.8648,16451.0
2019-09-12 13:25:00,80.15,80.22,80.1,80.2,21832.0,61.8725,61.9266,61.8339,61.9111,21832.0
2019-09-12 13:30:00,80.2,80.28,80.05,80.11,14453.0,61.9111,61.9729,61.7954,61.8417,14453.0
2019-09-12 13:35:00,80.11,80.17,79.98,80.09,20849.0,61.8417,61.888,61.7413,61.8262,20849.0
2019-09-12 13:40:00,80.09,80.22,80.06,80.15,10909.0,61.8262,61.9266,61.8031,61.8725,10909.0
2019-09-12 13:45:00,80.14,80.17,80.05,80.09,11380.0,61.8648,61.888,61.7954,61.8262,11380.0
2019-09-12 13:50:00,80.08,80.16,80.07,80.1,40298.0,61.8185,61.8803,61.8108,61.8339,40298.0
2019-09-12 13:55:00,80.1,80.14,79.99,79.99,18220.0,61.8339,61.8648,61.749,61.749,18220.0
2019-09-12 14:00:00,79.97,80.02,79.76,79.87,61803.0,61.7336,61.7722,61.5715,61.6564,61803.0
2019-09-12 14:05:00,79.88,79.88,79.71,79.82,22977.0,61.6641,61.6641,61.5329,61.6178,22977.0
2019-09-12 14:10:00,79.83,79.89,79.79,79.81,20769.0,61.6255,61.6718,61.5946,61.6101,20769.0
2019-09-12 14:15:00,79.81,79.88,79.77,79.86,28208.0,61.6101,61.6641,61.5792,61.6487,28208.0
2019-09-12 14:20:00,79.88,79.97,79.88,79.97,9589.0,61.6641,61.7336,61.6641,61.7336,9589.0
2019-09-12 14:25:00,79.99,80.08,79.88,80.05,18089.0,61.749,61.8185,61.6641,61.7954,18089.0
2019-09-12 14:30:00,80.04,80.14,79.96,79.99,10642.0,61.7876,61.8648,61.7259,61.749,10642.0
2019-09-12 14:35:00,79.99,80.11,79.89,79.94,16854.0,61.749,61.8417,61.6718,61.7104,16854.0
2019-09-12 14:40:00,79.95,80.06,79.93,79.95,16120.0,61.7182,61.8031,61.7027,61.7182,16120.0
2019-09-12 14:45:00,79.95,80.0,79.9,79.94,19317.0,61.7182,61.7568,61.6796,61.7104,19317.0
2019-09-12 14:50:00,79.96,79.98,79.89,79.91,12225.0,61.7259,61.7413,61.6718,61.6873,12225.0
2019-09-12 14:55:00,79.92,80.0,79.87,79.88,13726.0,61.695,61.7568,61.6564,61.6641,13726.0
2019-09-12 15:00:00,79.87,79.87,79.74,79.82,16271.0,61.6564,61.6564,61.556,61.6178,16271.0
2019-09-12 15:05:00,79.82,79.92,79.78,79.87,12074.0,61.6178,61.695,61.5869,61.6564,12074.0
2019-09-12 15:10:00,79.88,79.88,79.75,79.8,18438.0,61.6641,61.6641,61.5638,61.6024,18438.0
2019-09-12 15:15:00,79.81,79.87,79.77,79.81,18304.0,61.6101,61.6564,61.5792,61.6101,18304.0
2019-09-12 15:20:00,79.81,79.9,79.79,79.87,20865.0,61.6101,61.6796,61.5946,61.6564,20865.0
2019-09-12 15:25:00,79.88,79.93,79.83,79.87,17816.0,61.6641,61.7027,61.6255,61.6564,17816.0
2019-09-12 15:30:00,79.87,80.01,79.84,79.95,32829.0,61.6564,61.7645,61.6332,61.7182,32829.0
2019-09-12 15:35:00,79.95,80.08,79.95,80.07,29114.0,61.7182,61.8185,61.7182,61.8108,29114.0
2019-09-12 15:40:00,80.08,80.11,79.94,80.08,40308.0,61.8185,61.8417,61.7104,61.8185,40308.0
2019-09-12 15:45:00,80.08,80.08,79.95,80.0,39761.0,61.8185,61.8185,61.7182,61.7568,39761.0
2019-09-12 15:50:00,79.97,80.16,79.97,80.1,113329.0,61.7336,61.8803,61.7336,61.8339,113329.0
2019-09-12 15:55:00,80.1,80.12,79.56,79.71,170388.0,61.8339,61.8494,61.4171,61.5329,170388.0
2019-09-13 09:30:00,80.17,81.1,79.84,80.41,100165.0,61.888,62.6059,61.6332,62.0733,100165.0
2019-09-13 09:35:00,80.33,80.64,80.14,80.39,91771.0,62.0115,62.2508,61.8648,62.0578,91771.0
2019-09-13 09:40:00,80.42,80.44,79.62,79.75,27563.0,62.081,62.0964,61.4634,61.5638,27563.0
2019-09-13 09:45:00,79.77,80.04,79.69,79.96,37454.0,61.5792,61.7876,61.5174,61.7259,37454.0
2019-09-13 09:50:00,80.0,80.1,79.62,79.62,32130.0,61.7568,61.8339,61.4634,61.4634,32130.0
2019-09-13 09:55:00,79.62,79.8,79.26,79.33,58390.0,61.4634,61.6024,61.1855,61.2395,58390.0
2019-09-13 10:00:00,79.36,79.43,78.89,79.28,49353.0,61.2627,61.3167,60.8999,61.2009,49353.0
2019-09-13 10:05:00,79.29,79.42,79.04,79.05,23526.0,61.2087,61.309,61.0157,61.0234,23526.0
2019-09-13 10:10:00,79.05,79.17,78.72,78.77,49635.0,61.0234,61.116,60.7686,60.8072,49635.0
2019-09-13 10:15:00,78.74,78.91,78.66,78.89,62827.0,60.7841,60.9153,60.7223,60.8999,62827.0
2019-09-13 10:20:00,78.91,79.06,78.8,78.91,37645.0,60.9153,61.0311,60.8304,60.9153,37645.0
2019-09-13 10:25:00,78.9,79.09,78.88,78.91,33032.0,60.9076,61.0543,60.8922,60.9153,33032.0
2019-09-13 10:30:00,78.94,79.01,78.86,78.91,29945.0,60.9385,60.9925,60.8767,60.9153,29945.0
2019-09-13 10:35:00,78.98,79.05,78.86,78.88,58432.0,60.9694,61.0234,60.8767,60.8922,58432.0
2019-09-13 10:40:00,78.86,79.04,78.79,78.9,35162.0,60.8767,61.0157,60.8227,60.9076,35162.0
2019-09-13 10:45:00,78.91,79.1,78.88,79.08,31216.0,60.9153,61.062,60.8922,61.0465,31216.0
2019-09-13 10:50:00,79.09,79.12,78.66,78.72,40327.0,61.0543,61.0774,60.7223,60.7686,40327.0
2019-09-13 10:55:00,78.72,78.9,78.67,78.83,58295.0,60.7686,60.9076,60.73,60.8536,58295.0
2019-09-13 11:00:00,78.81,78.82,78.61,78.72,37615.0,60.8381,60.8458,60.6837,60.7686,37615.0
2019-09-13 11:05:00,78.7,78.74,78.6,78.67,42100.0,60.7532,60.7841,60.676,60.73,42100.0
2019-09-13 11:10:00,78.67,78.72,78.56,78.69,26323.0,60.73,60.7686,60.6451,60.7455,26323.0
2019-09-13 11:15:00,78.66,78.66,78.44,78.47,28943.0,60.7223,60.7223,60.5525,60.5757,28943.0
2019-09-13 11:20:00,78.48,78.51,78.25,78.34,46654.0,60.5834,60.6065,60.4058,60.4753,46654.0
2019-09-13 11:25:00,78.31,78.4,78.23,78.29,63087.0,60.4521,60.5216,60.3904,60.4367,63087.0
2019-09-13 11:30:00,78.27,78.54,78.27,78.31,29706.0,60.4213,60.6297,60.4213,60.4521,29706.0
2019-09-13 11:35:00,78.26,78.34,78.16,78.31,41608.0,60.4135,60.4753,60.3363,60.4521,41608.0
2019-09-13 11:40:00,78.31,78.45,78.27,78.4,49400.0,60.4521,60.5602,60.4213,60.5216,49400.0
2019-09-13 11:45:00,78.39,78.49,78.3,78.45,28530.0,60.5139,60.5911,60.4444,60.5602,28530.0
2019-09-13 11:50:00,78.44,78.53,78.38,78.38,23564.0,60.5525,60.622,60.5062,60.5062,23564.0
2019-09-13 11:55:00,78.41,78.42,78.12,78.15,23800.0,60.5293,60.5371,60.3055,60.3286,23800.0
2019-09-13 12:00:00,78.15,78.34,78.12,78.33,28934.0,60.3286,60.4753,60.3055,60.4676,28934.0
2019-09-13 12:05:00,78.33,78.38,78.29,78.34,16173.0,60.4676,60.5062,60.4367,60.4753,16173.0
2019-09-13 12:10:00,78.34,78.35,78.15,78.17,21619.0,60.4753,60.483,60.3286,60.3441,21619.0
2019-09-13 12:15:00,78.19,78.39,78.19,78.37,69170.0,60.3595,60.5139,60.3595,60.4985,69170.0
2019-09-13 12:20:00,78.36,78.4,78.2,78.23,29725.0,60.4907,60.5216,60.3672,60.3904,29725.0
2019-09-13 12:25:00,78.2,78.35,78.16,78.3,19789.0,60.3672,60.483,60.3363,60.4444,19789.0
2019-09-13 12:30:00,78.28,78.58,78.2,78.56,28830.0,60.429,60.6606,60.3672,60.6451,28830.0
2019-09-13 12:35:00,78.57,78.66,78.52,78.53,24035.0,60.6529,60.7223,60.6143,60.622,24035.0
2019-09-13 12:40:00,78.53,78.62,78.49,78.59,12838.0,60.622,60.6914,60.5911,60.6683,12838.0
2019-09-13 12:45:00,78.59,78.72,78.57,78.7,10575.0,60.6683,60.7686,60.6529,60.7532,10575.0
2019-09-13 12:50:00,78.7,78.83,78.69,78.83,77377.0,60.7532,60.8536,60.7455,60.8536,77377.0
2019-09-13 12:55:00,78.83,78.86,78.77,78.84,20261.0,60.8536,60.8767,60.8072,60.8613,20261.0
2019-09-13 13:00:00,78.85,78.85,78.72,78.73,19420.0,60.869,60.869,60.7686,60.7764,19420.0
2019-09-13 13:05:00,78.75,78.88,78.73,78.88,71781.0,60.7918,60.8922,60.7764,60.8922,71781.0
2019-09-13 13:10:00,78.88,78.9,78.85,78.9,24075.0,60.8922,60.9076,60.869,60.9076,24075.0
2019-09-13 13:15:00,78.9,79.05,78.8,79.01,50030.0,60.9076,61.0234,60.8304,60.9925,50030.0
2019-09-13 13:20:00,79.02,79.09,78.99,79.05,30339.0,61.0002,61.0543,60.9771,61.0234,30339.0
2019-09-13 13:25:00,79.05,79.21,79.03,79.17,33727.0,61.0234,61.1469,61.008,61.116,33727.0
2019-09-13 13:30:00,79.17,79.29,79.1,79.13,33227.0,61.116,61.2087,61.062,61.0851,33227.0
2019-09-13 13:35:00,79.15,79.25,79.08,79.23,41168.0,61.1006,61.1778,61.0465,61.1623,41168.0
2019-09-13 13:40:00,79.24,79.26,79.17,79.22,12031.0,61.1701,61.1855,61.116,61.1546,12031.0
2019-09-13 13:45:00,79.22,79.25,79.17,79.24,16869.0,61.1546,61.1778,61.116,61.1701,16869.0
2019-09-13 13:50:00,79.22,79.27,79.14,79.25,35962.0,61.1546,61.1932,61.0929,61.1778,35962.0
2019-09-13 13:55:00,79.29,79.31,79.06,79.1,16201.0,61.2087,61.2241,61.0311,61.062,16201.0
2019-09-13 14:00:00,79.13,79.44,79.12,79.43,14941.0,61.0851,61.3245,61.0774,61.3167,14941.0
2019-09-13 14:05:00,79.42,79.47,79.4,79.47,14037.0,61.309,61.3476,61.2936,61.3476,14037.0
2019-09-13 14:10:00,79.45,79.46,79.25,79.25,12986.0,61.3322,61.3399,61.1778,61.1778,12986.0
2019-09-13 14:15:00,79.23,79.35,79.22,79.35,11956.0,61.1623,61.255,61.1546,61.255,11956.0
2019-09-13 14:20:00,79.35,79.38,79.29,79.3,20894.0,61.255,61.2781,61.2087,61.2164,20894.0
2019-09-13 14:25:00,79.28,79.32,79.18,79.32,29917.0,61.2009,61.2318,61.1237,61.2318,29917.0
2019-09-13 14:30:00,79.32,79.36,79.23,79.33,49426.0,61.2318,61.2627,61.1623,61.2395,49426.0
2019-09-13 14:35:00,79.33,79.34,79.22,79.25,15401.0,61.2395,61.2473,61.1546,61.1778,15401.0
2019-09-13 14:40:00,79.25,79.39,79.25,79.36,11930.0,61.1778,61.2859,61.1778,61.2627,11930.0
2019-09-13 14:45:00,79.35,79.39,79.29,79.29,14113.0,61.255,61.2859,61.2087,61.2087,14113.0
2019-09-13 14:50:00,79.3,79.32,79.12,79.14,9997.0,61.2164,61.2318,61.0774,61.0929,9997.0
2019-09-13 14:55:00,79.12,79.21,79.09,79.14,16754.0,61.0774,61.1469,61.0543,61.0929,16754.0
2019-09-13 15:00:00,79.15,79.35,79.13,79.35,22760.0,61.1006,61.255,61.0851,61.255,22760.0
2019-09-13 15:05:00,79.35,79.35,79.24,79.26,15632.0,61.255,61.255,61.1701,61.1855,15632.0
2019-09-13 15:10:00,79.27,79.39,79.26,79.33,25053.0,61.1932,61.2859,61.1855,61.2395,25053.0
2019-09-13 15:15:00,79.31,79.39,79.27,79.35,18427.0,61.2241,61.2859,61.1932,61.255,18427.0
2019-09-13 15:20:00,79.37,79.39,79.31,79.39,27705.0,61.2704,61.2859,61.2241,61.2859,27705.0
2019-09-13 15:25:00,79.38,79.54,79.38,79.52,25092.0,61.2781,61.4017,61.2781,61.3862,25092.0
2019-09-13 15:30:00,79.51,79.53,79.44,79.51,27245.0,61.3785,61.3939,61.3245,61.3785,27245.0
2019-09-13 15:35:00,79.52,79.53,79.29,79.29,72345.0,61.3862,61.3939,61.2087,61.2087,72345.0
2019-09-13 15:40:00,79.31,79.31,79.2,79.26,49557.0,61.2241,61.2241,61.1392,61.1855,49557.0
2019-09-13 15:45:00,79.26,79.42,79.21,79.4,52830.0,61.1855,61.309,61.1469,61.2936,52830.0
2019-09-13 15:50:00,79.4,79.46,79.21,79.23,73881.0,61.2936,61.3399,61.1469,61.1623,73881.0
2019-09-13 15:55:00,79.23,79.39,79.14,79.38,174699.0,61.1623,61.2859,61.0929,61.2781,174699.0
2019-09-16 09:30:00,85.99,87.0,85.2,85.54,476197.0,66.3808,67.1605,65.7709,66.0334,476197.0
2019-09-16 09:35:00,85.76,85.92,84.25,84.41,219683.0,66.2032,66.3268,65.0376,65.1611,219683.0
2019-09-16 09:40:00,84.47,84.51,83.63,84.15,221875.0,65.2074,65.2383,64.559,64.9604,221875.0
2019-09-16 09:45:00,84.11,85.09,84.1,85.04,229276.0,64.9295,65.686,64.9218,65.6474,229276.0
2019-09-16 09:50:00,85.06,85.16,84.85,85.12,91132.0,65.6629,65.7401,65.5008,65.7092,91132.0
2019-09-16 09:55:00,85.14,85.46,84.93,85.05,108256.0,65.7246,65.9717,65.5625,65.6551,108256.0
2019-09-16 10:00:00,85.05,85.08,84.64,84.81,144743.0,65.6551,65.6783,65.3386,65.4699,144743.0
2019-09-16 10:05:00,84.84,84.89,84.15,84.16,135437.0,65.493,65.5316,64.9604,64.9681,135437.0
2019-09-16 10:10:00,84.21,84.38,83.8,84.17,161853.0,65.0067,65.1379,64.6902,64.9758,161853.0
2019-09-16 10:15:00,84.2,84.4,84.1,84.32,157166.0,64.999,65.1534,64.9218,65.0916,157166.0
2019-09-16 10:20:00,84.31,84.58,84.29,84.45,148441.0,65.0839,65.2923,65.0685,65.192,148441.0
2019-09-16 10:25:00,84.45,84.5,83.87,83.94,150587.0,65.192,65.2306,64.7442,64.7983,150587.0
2019-09-16 10:30:00,83.97,84.04,83.56,83.71,91930.0,64.8214,64.8755,64.5049,64.6207,91930.0
2019-09-16 10:35:00,83.7,84.07,83.64,83.84,76459.0,64.613,64.8986,64.5667,64.7211,76459.0
2019-09-16 10:40:00,83.87,84.09,83.57,83.73,58014.0,64.7442,64.9141,64.5126,64.6362,58014.0
2019-09-16 10:45:00,83.74,83.82,83.49,83.53,56292.0,64.6439,64.7056,64.4509,64.4818,56292.0
2019-09-16 10:50:00,83.52,83.73,83.3,83.3,54610.0,64.474,64.6362,64.3042,64.3042,54610.0
2019-09-16 10:55:00,83.3,83.86,83.23,83.85,91603.0,64.3042,64.7365,64.2502,64.7288,91603.0
2019-09-16 11:00:00,83.87,84.3,83.85,84.3,103287.0,64.7442,65.0762,64.7288,65.0762,103287.0
2019-09-16 11:05:00,84.32,84.73,84.3,84.73,80680.0,65.0916,65.4081,65.0762,65.4081,80680.0
2019-09-16 11:10:00,84.75,84.89,84.6,84.81,99812.0,65.4236,65.5316,65.3078,65.4699,99812.0
2019-09-16 11:15:00,84.81,85.03,84.75,84.83,88724.0,65.4699,65.6397,65.4236,65.4853,88724.0
2019-09-16 11:20:00,84.81,84.92,84.78,84.87,52899.0,65.4699,65.5548,65.4467,65.5162,52899.0
2019-09-16 11:25:00,84.87,85.03,84.54,84.55,81536.0,65.5162,65.6397,65.2614,65.2692,81536.0
2019-09-16 11:30:00,84.55,84.64,84.18,84.21,113825.0,65.2692,65.3386,64.9835,65.0067,113825.0
2019-09-16 11:35:00,84.26,84.47,84.15,84.47,55230.0,65.0453,65.2074,64.9604,65.2074,55230.0
2019-09-16 11:40:00,84.49,84.49,84.27,84.28,51306.0,65.2229,65.2229,65.053,65.0607,51306.0
2019-09-16 11:45:00,84.29,84.5,84.18,84.5,50072.0,65.0685,65.2306,64.9835,65.2306,50072.0
2019-09-16 11:50:00,84.57,84.64,84.42,84.59,38634.0,65.2846,65.3386,65.1688,65.3,38634.0
2019-09-16 11:55:00,84.57,84.68,84.36,84.47,40054.0,65.2846,65.3695,65.1225,65.2074,40054.0
2019-09-16 12:00:00,84.47,84.63,84.33,84.48,34136.0,65.2074,65.3309,65.0993,65.2151,34136.0
2019-09-16 12:05:00,84.5,84.62,84.32,84.4,38810.0,65.2306,65.3232,65.0916,65.1534,38810.0
2019-09-16 12:10:00,84.39,84.47,84.23,84.39,24465.0,65.1457,65.2074,65.0221,65.1457,24465.0
2019-09-16 12:15:00,84.43,84.47,84.09,84.14,58655.0,65.1765,65.2074,64.9141,64.9527,58655.0
2019-09-16 12:20:00,84.12,84.23,84.02,84.04,47711.0,64.9372,65.0221,64.86,64.8755,47711.0
2019-09-16 12:25:00,84.04,84.22,84.01,84.18,42323.0,64.8755,65.0144,64.8523,64.9835,42323.0
2019-09-16 12:30:00,84.18,84.24,84.02,84.02,48935.0,64.9835,65.0299,64.86,64.86,48935.0
2019-09-16 12:35:00,84.02,84.4,83.94,84.28,293822.0,64.86,65.1534,64.7983,65.0607,293822.0
2019-09-16 12:40:00,84.29,84.42,84.11,84.2,46038.0,65.0685,65.1688,64.9295,64.999,46038.0
2019-09-16 12:45:00,84.2,84.33,84.07,84.31,98887.0,64.999,65.0993,64.8986,65.0839,98887.0
2019-09-16 12:50:00,84.31,84.55,84.28,84.49,75623.0,65.0839,65.2692,65.0607,65.2229,75623.0
2019-09-16 12:55:00,84.52,84.75,84.37,84.73,34554.0,65.246,65.4236,65.1302,65.4081,34554.0
2019-09-16 13:00:00,84.71,84.78,84.58,84.62,59169.0,65.3927,65.4467,65.2923,65.3232,59169.0
2019-09-16 13:05:00,84.63,84.78,84.57,84.75,34221.0,65.3309,65.4467,65.2846,65.4236,34221.0
2019-09-16 13:10:00,84.74,84.89,84.74,84.86,48842.0,65.4158,65.5316,65.4158,65.5085,48842.0
2019-09-16 13:15:00,84.85,85.12,84.83,85.1,34215.0,65.5008,65.7092,65.4853,65.6937,34215.0
2019-09-16 13:20:00,85.1,85.1,84.64,84.68,222848.0,65.6937,65.6937,65.3386,65.3695,222848.0
2019-09-16 13:25:00,84.72,84.83,84.67,84.8,34552.0,65.4004,65.4853,65.3618,65.4622,34552.0
2019-09-16 13:30:00,84.82,84.83,84.67,84.73,49395.0,65.4776,65.4853,65.3618,65.4081,49395.0
2019-09-16 13:35:00,84.7,84.99,84.66,84.95,60721.0,65.385,65.6088,65.3541,65.578,60721.0
2019-09-16 13:40:00,84.95,85.27,84.91,85.26,41188.0,65.578,65.825,65.5471,65.8173,41188.0
2019-09-16 13:45:00,85.23,85.26,85.0,85.04,60497.0,65.7941,65.8173,65.6165,65.6474,60497.0
2019-09-16 13:50:00,85.05,85.06,84.92,85.04,69004.0,65.6551,65.6629,65.5548,65.6474,69004.0
2019-09-16 13:55:00,85.02,85.08,84.94,85.06,77080.0,65.632,65.6783,65.5702,65.6629,77080.0
2019-09-16 14:00:00,85.06,85.17,85.0,85.11,65107.0,65.6629,65.7478,65.6165,65.7015,65107.0
2019-09-16 14:05:00,85.09,85.25,85.06,85.23,119335.0,65.686,65.8095,65.6629,65.7941,119335.0
2019-09-16 14:10:00,85.22,85.26,84.92,84.97,84493.0,65.7864,65.8173,65.5548,65.5934,84493.0
2019-09-16 14:15:00,84.97,85.25,84.94,85.25,60323.0,65.5934,65.8095,65.5702,65.8095,60323.0
2019-09-16 14:20:00,85.24,85.29,85.06,85.26,33550.0,65.8018,65.8404,65.6629,65.8173,33550.0
2019-09-16 14:25:00,85.26,85.28,85.13,85.16,94849.0,65.8173,65.8327,65.7169,65.7401,94849.0
2019-09-16 14:30:00,85.13,85.23,84.96,84.99,41263.0,65.7169,65.7941,65.5857,65.6088,41263.0
2019-09-16 14:35:00,84.98,85.28,84.97,85.24,140495.0,65.6011,65.8327,65.5934,65.8018,140495.0
2019-09-16 14:40:00,85.24,85.65,85.23,85.55,75888.0,65.8018,66.1183,65.7941,66.0411,75888.0
2019-09-16 14:45:00,85.53,85.77,85.51,85.69,47521.0,66.0257,66.211,66.0102,66.1492,47521.0
2019-09-16 14:50:00,85.69,85.91,85.68,85.76,62428.0,66.1492,66.319,66.1415,66.2032,62428.0
2019-09-16 14:55:00,85.76,85.91,85.76,85.85,38600.0,66.2032,66.319,66.2032,66.2727,38600.0
2019-09-16 15:00:00,85.84,85.93,85.76,85.82,94674.0,66.265,66.3345,66.2032,66.2496,94674.0
2019-09-16 15:05:00,85.82,85.92,85.77,85.83,56796.0,66.2496,66.3268,66.211,66.2573,56796.0
2019-09-16 15:10:00,85.84,85.99,85.8,85.96,53823.0,66.265,66.3808,66.2341,66.3576,53823.0
2019-09-16 15:15:00,85.97,86.18,85.94,86.15,75137.0,66.3653,66.5275,66.3422,66.5043,75137.0
2019-09-16 15:20:00,86.15,86.16,86.02,86.1,60788.0,66.5043,66.512,66.4039,66.4657,60788.0
2019-09-16 15:25:00,86.09,86.17,85.97,86.05,53357.0,66.458,66.5197,66.3653,66.4271,53357.0
2019-09-16 15:30:00,86.04,86.06,85.81,85.9,95819.0,66.4194,66.4348,66.2418,66.3113,95819.0
2019-09-16 15:35:00,85.89,85.9,85.48,85.51,108571.0,66.3036,66.3113,65.9871,66.0102,108571.0
2019-09-16 15:40:00,85.51,85.51,85.22,85.39,87362.0,66.0102,66.0102,65.7864,65.9176,87362.0
2019-09-16 15:45:00,85.4,85.74,85.4,85.54,114906.0,65.9253,66.1878,65.9253,66.0334,114906.0
2019-09-16 15:50:00,85.53,85.69,85.48,85.52,199612.0,66.0257,66.1492,65.9871,66.018,199612.0
2019-09-16 15:55:00,85.51,85.66,85.4,85.62,334683.0,66.0102,66.126,65.9253,66.0952,334683.0
2019-09-17 09:30:00,84.4,84.99,83.18,84.74,131550.0,65.1534,65.6088,64.2116,65.4158,131550.0
2019-09-17 09:35:00,84.77,84.78,83.11,83.56,97388.0,65.439,65.4467,64.1575,64.5049,97388.0
2019-09-17 09:40:00,83.3,83.48,82.05,82.05,134475.0,64.3042,64.4432,63.3393,63.3393,134475.0
2019-09-17 09:45:00,82.02,82.15,81.11,81.66,137239.0,63.3161,63.4165,62.6136,63.0382,137239.0
2019-09-17 09:50:00,81.65,81.92,81.13,81.27,90623.0,63.0305,63.2389,62.6291,62.7371,90623.0
2019-09-17 09:55:00,81.29,81.73,81.21,81.57,98111.0,62.7526,63.0922,62.6908,62.9687,98111.0
2019-09-17 10:00:00,81.57,81.65,81.11,81.64,38809.0,62.9687,63.0305,62.6136,63.0228,38809.0
2019-09-17 10:05:00,81.62,81.95,81.14,81.21,97025.0,63.0073,63.2621,62.6368,62.6908,97025.0
2019-09-17 10:10:00,81.2,81.56,81.13,81.35,52111.0,62.6831,62.961,62.6291,62.7989,52111.0
2019-09-17 10:15:00,81.35,81.8,81.22,81.32,22709.0,62.7989,63.1463,62.6985,62.7757,22709.0
2019-09-17 10:20:00,81.41,81.44,81.21,81.3,16333.0,62.8452,62.8684,62.6908,62.7603,16333.0
2019-09-17 10:25:00,81.35,81.66,81.35,81.49,14281.0,62.7989,63.0382,62.7989,62.907,14281.0
2019-09-17 10:30:00,81.49,81.71,81.26,81.48,80349.0,62.907,63.0768,62.7294,62.8993,80349.0
2019-09-17 10:35:00,81.45,81.69,81.32,81.41,50467.0,62.8761,63.0614,62.7757,62.8452,50467.0
2019-09-17 10:40:00,81.41,81.58,81.31,81.45,11603.0,62.8452,62.9764,62.768,62.8761,11603.0
2019-09-17 10:45:00,81.45,81.83,81.45,81.77,14166.0,62.8761,63.1694,62.8761,63.1231,14166.0
2019-09-17 10:50:00,81.76,81.82,81.45,81.52,24766.0,63.1154,63.1617,62.8761,62.9301,24766.0
2019-09-17 10:55:00,81.55,81.9,81.55,81.77,11629.0,62.9533,63.2235,62.9533,63.1231,11629.0
2019-09-17 11:00:00,81.79,82.19,81.79,81.93,37265.0,63.1386,63.4473,63.1386,63.2466,37265.0
2019-09-17 11:05:00,81.97,82.2,81.95,82.14,34929.0,63.2775,63.4551,63.2621,63.4087,34929.0
2019-09-17 11:10:00,82.11,82.25,81.89,81.94,17505.0,63.3856,63.4937,63.2158,63.2544,17505.0
2019-09-17 11:15:00,81.98,82.15,81.94,81.97,11588.0,63.2852,63.4165,63.2544,63.2775,11588.0
2019-09-17 11:20:00,81.96,82.48,81.95,82.38,23738.0,63.2698,63.6712,63.2621,63.594,23738.0
2019-09-17 11:25:00,82.43,82.43,82.15,82.2,18258.0,63.6326,63.6326,63.4165,63.4551,18258.0
2019-09-17 11:30:00,82.19,82.24,82.06,82.15,24099.0,63.4473,63.4859,63.347,63.4165,24099.0
2019-09-17 11:35:00,82.16,82.23,81.97,82.11,12966.0,63.4242,63.4782,63.2775,63.3856,12966.0
2019-09-17 11:40:00,82.17,82.34,82.14,82.26,15194.0,63.4319,63.5631,63.4087,63.5014,15194.0
2019-09-17 11:45:00,82.21,82.23,82.09,82.14,12269.0,63.4628,63.4782,63.3701,63.4087,12269.0
2019-09-17 11:50:00,82.14,82.25,82.0,82.09,10852.0,63.4087,63.4937,63.3007,63.3701,10852.0
2019-09-17 11:55:00,82.08,82.2,81.97,82.1,17550.0,63.3624,63.4551,63.2775,63.3779,17550.0
2019-09-17 12:00:00,82.12,82.33,82.07,82.2,73793.0,63.3933,63.5554,63.3547,63.4551,73793.0
2019-09-17 12:05:00,82.24,82.4,82.2,82.38,71642.0,63.4859,63.6095,63.4551,63.594,71642.0
2019-09-17 12:10:00,82.37,82.48,82.29,82.4,47383.0,63.5863,63.6712,63.5245,63.6095,47383.0
2019-09-17 12:15:00,82.39,82.49,82.37,82.42,12406.0,63.6017,63.6789,63.5863,63.6249,12406.0
2019-09-17 12:20:00,82.41,82.5,82.39,82.5,27132.0,63.6172,63.6867,63.6017,63.6867,27132.0
2019-09-17 12:25:00,82.5,82.57,82.27,82.41,42241.0,63.6867,63.7407,63.5091,63.6172,42241.0
2019-09-17 12:30:00,82.42,82.44,82.27,82.37,15439.0,63.6249,63.6403,63.5091,63.5863,15439.0
2019-09-17 12:35:00,82.38,82.39,82.06,82.1,20746.0,63.594,63.6017,63.347,63.3779,20746.0
2019-09-17 12:40:00,82.11,82.18,82.03,82.13,18912.0,63.3856,63.4396,63.3238,63.401,18912.0
2019-09-17 12:45:00,82.13,82.35,82.12,82.3,11451.0,63.401,63.5709,63.3933,63.5323,11451.0
2019-09-17 12:50:00,82.31,82.33,82.13,82.21,19026.0,63.54,63.5554,63.401,63.4628,19026.0
2019-09-17 12:55:00,82.24,82.3,82.15,82.22,22327.0,63.4859,63.5323,63.4165,63.4705,22327.0
2019-09-17 13:00:00,82.2,82.21,82.07,82.1,40866.0,63.4551,63.4628,63.3547,63.3779,40866.0
2019-09-17 13:05:00,82.1,82.15,82.06,82.11,59343.0,63.3779,63.4165,63.347,63.3856,59343.0
2019-09-17 13:10:00,82.13,82.33,82.11,82.32,16342.0,63.401,63.5554,63.3856,63.5477,16342.0
2019-09-17 13:15:00,82.33,82.51,82.33,82.51,18617.0,63.5554,63.6944,63.5554,63.6944,18617.0
2019-09-17 13:20:00,82.54,82.7,82.49,82.67,44478.0,63.7175,63.841,63.6789,63.8179,44478.0
2019-09-17 13:25:00,82.69,82.78,82.62,82.74,26777.0,63.8333,63.9028,63.7793,63.8719,26777.0
2019-09-17 13:30:00,82.76,82.91,82.73,82.81,58212.0,63.8874,64.0032,63.8642,63.926,58212.0
2019-09-17 13:35:00,82.8,82.89,82.32,82.32,42362.0,63.9182,63.9877,63.5477,63.5477,42362.0
2019-09-17 13:40:00,82.24,82.28,81.94,81.96,46019.0,63.4859,63.5168,63.2544,63.2698,46019.0
2019-09-17 13:45:00,81.97,82.04,80.92,81.12,62905.0,63.2775,63.3315,62.467,62.6213,62905.0
2019-09-17 13:50:00,81.17,81.36,81.11,81.26,21342.0,62.6599,62.8066,62.6136,62.7294,21342.0
2019-09-17 13:55:00,81.26,81.37,81.0,81.16,56965.0,62.7294,62.8143,62.5287,62.6522,56965.0
2019-09-17 14:00:00,81.13,81.47,81.11,81.3,40226.0,62.6291,62.8915,62.6136,62.7603,40226.0
2019-09-17 14:05:00,81.26,81.66,81.26,81.52,41044.0,62.7294,63.0382,62.7294,62.9301,41044.0
2019-09-17 14:10:00,81.56,81.66,81.39,81.41,21712.0,62.961,63.0382,62.8298,62.8452,21712.0
2019-09-17 14:15:00,81.41,81.57,81.28,81.3,24672.0,62.8452,62.9687,62.7449,62.7603,24672.0
2019-09-17 14:20:00,81.32,81.32,80.86,80.89,22444.0,62.7757,62.7757,62.4206,62.4438,22444.0
2019-09-17 14:25:00,80.88,81.09,80.83,81.05,34382.0,62.4361,62.5982,62.3975,62.5673,34382.0
2019-09-17 14:30:00,81.07,81.12,80.9,80.96,24777.0,62.5827,62.6213,62.4515,62.4978,24777.0
2019-09-17 14:35:00,80.97,81.2,80.97,81.17,18097.0,62.5056,62.6831,62.5056,62.6599,18097.0
2019-09-17 14:40:00,81.19,81.28,81.11,81.13,31492.0,62.6754,62.7449,62.6136,62.6291,31492.0
2019-09-17 14:45:00,81.13,81.25,81.11,81.19,14626.0,62.6291,62.7217,62.6136,62.6754,14626.0
2019-09-17 14:50:00,81.17,81.33,81.12,81.25,17203.0,62.6599,62.7835,62.6213,62.7217,17203.0
2019-09-17 14:55:00,81.25,81.43,81.25,81.39,17538.0,62.7217,62.8607,62.7217,62.8298,17538.0
2019-09-17 15:00:00,81.39,81.45,81.32,81.4,45933.0,62.8298,62.8761,62.7757,62.8375,45933.0
2019-09-17 15:05:00,81.42,81.64,81.42,81.48,46849.0,62.8529,63.0228,62.8529,62.8993,46849.0
2019-09-17 15:10:00,81.5,81.57,81.48,81.51,23392.0,62.9147,62.9687,62.8993,62.9224,23392.0
2019-09-17 15:15:00,81.51,81.59,81.26,81.28,31704.0,62.9224,62.9842,62.7294,62.7449,31704.0
2019-09-17 15:20:00,81.25,81.33,81.15,81.29,52537.0,62.7217,62.7835,62.6445,62.7526,52537.0
2019-09-17 15:25:00,81.29,81.29,81.14,81.17,27534.0,62.7526,62.7526,62.6368,62.6599,27534.0
2019-09-17 15:30:00,81.17,81.25,81.09,81.09,37793.0,62.6599,62.7217,62.5982,62.5982,37793.0
2019-09-17 15:35:00,81.09,81.18,81.04,81.11,52474.0,62.5982,62.6677,62.5596,62.6136,52474.0
2019-09-17 15:40:00,81.11,81.26,81.06,81.18,80713.0,62.6136,62.7294,62.575,62.6677,80713.0
2019-09-17 15:45:00,81.16,81.2,81.06,81.15,123040.0,62.6522,62.6831,62.575,62.6445,123040.0
2019-09-17 15:50:00,81.16,81.4,81.08,81.4,161922.0,62.6522,62.8375,62.5905,62.8375,161922.0
2019-09-17 15:55:00,81.39,81.39,81.18,81.19,211258.0,62.8298,62.8298,62.6677,62.6754,211258.0
2019-09-18 09:30:00,80.0,80.46,79.68,80.33,55713.0,61.7568,62.1119,61.5097,62.0115,55713.0
2019-09-18 09:35:00,80.38,81.01,80.35,80.9,66173.0,62.0501,62.5364,62.0269,62.4515,66173.0
2019-09-18 09:40:00,80.92,81.03,80.61,80.97,27970.0,62.467,62.5519,62.2276,62.5056,27970.0
2019-09-18 09:45:00,80.89,80.97,80.55,80.55,85624.0,62.4438,62.5056,62.1813,62.1813,85624.0
2019-09-18 09:50:00,80.5,80.82,80.38,80.57,85814.0,62.1427,62.3898,62.0501,62.1968,85814.0
2019-09-18 09:55:00,80.52,80.68,80.37,80.45,69076.0,62.1582,62.2817,62.0424,62.1041,69076.0
2019-09-18 10:00:00,80.42,80.6,80.26,80.36,94712.0,62.081,62.2199,61.9575,62.0347,94712.0
2019-09-18 10:05:00,80.36,80.64,80.36,80.56,16089.0,62.0347,62.2508,62.0347,62.189,16089.0
2019-09-18 10:10:00,80.52,80.62,80.38,80.62,14355.0,62.1582,62.2354,62.0501,62.2354,14355.0
2019-09-18 10:15:00,80.61,80.83,80.42,80.53,16365.0,62.2276,62.3975,62.081,62.1659,16365.0
2019-09-18 10:20:00,80.41,80.56,80.34,80.49,30655.0,62.0733,62.189,62.0192,62.135,30655.0
2019-09-18 10:25:00,80.48,80.63,80.45,80.63,9959.0,62.1273,62.2431,62.1041,62.2431,9959.0
2019-09-18 10:30:00,80.58,80.85,80.44,80.74,27912.0,62.2045,62.4129,62.0964,62.328,27912.0
2019-09-18 10:35:00,80.76,80.89,80.64,80.84,29440.0,62.3434,62.4438,62.2508,62.4052,29440.0
2019-09-18 10:40:00,80.85,81.08,80.77,81.07,43057.0,62.4129,62.5905,62.3512,62.5827,43057.0
2019-09-18 10:45:00,81.07,81.39,80.96,81.17,52127.0,62.5827,62.8298,62.4978,62.6599,52127.0
2019-09-18 10:50:00,81.22,81.28,80.97,81.03,71401.0,62.6985,62.7449,62.5056,62.5519,71401.0
2019-09-18 10:55:00,81.01,81.09,80.84,80.88,34201.0,62.5364,62.5982,62.4052,62.4361,34201.0
2019-09-18 11:00:00,80.86,81.08,80.82,81.04,32891.0,62.4206,62.5905,62.3898,62.5596,32891.0
2019-09-18 11:05:00,81.04,81.08,80.7,80.82,74678.0,62.5596,62.5905,62.2971,62.3898,74678.0
2019-09-18 11:10:00,80.84,81.02,80.72,80.99,65844.0,62.4052,62.5442,62.3126,62.521,65844.0
2019-09-18 11:15:00,81.0,81.01,80.85,80.98,75348.0,62.5287,62.5364,62.4129,62.5133,75348.0
2019-09-18 11:20:00,80.97,81.01,80.83,80.91,20732.0,62.5056,62.5364,62.3975,62.4592,20732.0
2019-09-18 11:25:00,80.93,80.95,80.71,80.73,39384.0,62.4747,62.4901,62.3048,62.3203,39384.0
2019-09-18 11:30:00,80.73,80.79,80.64,80.66,17161.0,62.3203,62.3666,62.2508,62.2662,17161.0
2019-09-18 11:35:00,80.66,80.69,80.52,80.6,26450.0,62.2662,62.2894,62.1582,62.2199,26450.0
2019-09-18 11:40:00,80.56,80.59,80.45,80.59,21361.0,62.189,62.2122,62.1041,62.2122,21361.0
2019-09-18 11:45:00,80.56,80.56,80.44,80.48,12632.0,62.189,62.189,62.0964,62.1273,12632.0
2019-09-18 11:50:00,80.5,80.6,80.45,80.56,20259.0,62.1427,62.2199,62.1041,62.189,20259.0
2019-09-18 11:55:00,80.56,80.83,80.56,80.78,23842.0,62.189,62.3975,62.189,62.3589,23842.0
2019-09-18 12:00:00,80.8,80.87,80.71,80.87,26647.0,62.3743,62.4284,62.3048,62.4284,26647.0
2019-09-18 12:05:00,80.88,80.96,80.84,80.96,20479.0,62.4361,62.4978,62.4052,62.4978,20479.0
2019-09-18 12:10:00,80.97,81.0,80.92,80.96,36574.0,62.5056,62.5287,62.467,62.4978,36574.0
2019-09-18 12:15:00,80.94,81.0,80.89,80.92,77934.0,62.4824,62.5287,62.4438,62.467,77934.0
2019-09-18 12:20:00,80.92,80.97,80.88,80.93,22152.0,62.467,62.5056,62.4361,62.4747,22152.0
2019-09-18 12:25:00,80.9,80.91,80.81,80.89,16070.0,62.4515,62.4592,62.382,62.4438,16070.0
2019-09-18 12:30:00,80.91,80.95,80.84,80.89,15597.0,62.4592,62.4901,62.4052,62.4438,15597.0
2019-09-18 12:35:00,80.9,80.92,80.77,80.81,28732.0,62.4515,62.467,62.3512,62.382,28732.0
2019-09-18 12:40:00,80.81,80.9,80.65,80.7,49818.0,62.382,62.4515,62.2585,62.2971,49818.0
2019-09-18 12:45:00,80.7,80.86,80.7,80.86,34681.0,62.2971,62.4206,62.2971,62.4206,34681.0
2019-09-18 12:50:00,80.87,80.9,80.75,80.8,38421.0,62.4284,62.4515,62.3357,62.3743,38421.0
2019-09-18 12:55:00,80.8,80.95,80.77,80.86,18080.0,62.3743,62.4901,62.3512,62.4206,18080.0
2019-09-18 13:00:00,80.86,80.91,80.79,80.9,25969.0,62.4206,62.4592,62.3666,62.4515,25969.0
2019-09-18 13:05:00,80.9,80.99,80.88,80.9,14744.0,62.4515,62.521,62.4361,62.4515,14744.0
2019-09-18 13:10:00,80.91,81.18,80.9,81.15,10913.0,62.4592,62.6677,62.4515,62.6445,10913.0
2019-09-18 13:15:00,81.13,81.24,81.08,81.08,15549.0,62.6291,62.714,62.5905,62.5905,15549.0
2019-09-18 13:20:00,81.05,81.14,81.03,81.12,7978.0,62.5673,62.6368,62.5519,62.6213,7978.0
2019-09-18 13:25:00,81.14,81.17,81.09,81.14,5430.0,62.6368,62.6599,62.5982,62.6368,5430.0
2019-09-18 13:30:00,81.14,81.2,81.03,81.05,14318.0,62.6368,62.6831,62.5519,62.5673,14318.0
2019-09-18 13:35:00,81.03,81.3,81.03,81.22,19865.0,62.5519,62.7603,62.5519,62.6985,19865.0
2019-09-18 13:40:00,81.21,81.21,81.03,81.05,21286.0,62.6908,62.6908,62.5519,62.5673,21286.0
2019-09-18 13:45:00,81.07,81.1,81.01,81.03,22394.0,62.5827,62.6059,62.5364,62.5519,22394.0
2019-09-18 13:50:00,81.04,81.04,80.9,80.98,9555.0,62.5596,62.5596,62.4515,62.5133,9555.0
2019-09-18 13:55:00,81.04,81.19,80.96,80.96,11372.0,62.5596,62.6754,62.4978,62.4978,11372.0
2019-09-18 14:00:00,80.96,81.35,80.88,81.13,36004.0,62.4978,62.7989,62.4361,62.6291,36004.0
2019-09-18 14:05:00,81.07,81.35,81.07,81.17,11940.0,62.5827,62.7989,62.5827,62.6599,11940.0
2019-09-18 14:10:00,81.11,81.11,80.72,80.72,26678.0,62.6136,62.6136,62.3126,62.3126,26678.0
2019-09-18 14:15:00,80.72,80.99,80.65,80.78,32943.0,62.3126,62.521,62.2585,62.3589,32943.0
2019-09-18 14:20:00,80.79,81.07,80.77,81.0,47088.0,62.3666,62.5827,62.3512,62.5287,47088.0
2019-09-18 14:25:00,80.99,81.12,80.97,81.01,34262.0,62.521,62.6213,62.5056,62.5364,34262.0
2019-09-18 14:30:00,80.99,81.04,80.87,81.02,61970.0,62.521,62.5596,62.4284,62.5442,61970.0
2019-09-18 14:35:00,81.11,81.16,80.95,80.99,27188.0,62.6136,62.6522,62.4901,62.521,27188.0
2019-09-18 14:40:00,80.99,81.07,80.95,80.99,21549.0,62.521,62.5827,62.4901,62.521,21549.0
2019-09-18 14:45:00,80.98,81.07,80.94,81.06,47653.0,62.5133,62.5827,62.4824,62.575,47653.0
2019-09-18 14:50:00,81.07,81.22,81.03,81.18,17442.0,62.5827,62.6985,62.5519,62.6677,17442.0
2019-09-18 14:55:00,81.15,81.17,80.95,80.99,24594.0,62.6445,62.6599,62.4901,62.521,24594.0
2019-09-18 15:00:00,80.99,81.08,80.96,80.99,61738.0,62.521,62.5905,62.4978,62.521,61738.0
2019-09-18 15:05:00,80.98,81.2,80.95,81.2,29168.0,62.5133,62.6831,62.4901,62.6831,29168.0
2019-09-18 15:10:00,81.2,81.34,81.05,81.08,25551.0,62.6831,62.7912,62.5673,62.5905,25551.0
2019-09-18 15:15:00,81.08,81.09,81.01,81.05,23917.0,62.5905,62.5982,62.5364,62.5673,23917.0
2019-09-18 15:20:00,81.03,81.06,80.97,81.0,37114.0,62.5519,62.575,62.5056,62.5287,37114.0
2019-09-18 15:25:00,81.0,81.08,80.97,81.07,41053.0,62.5287,62.5905,62.5056,62.5827,41053.0
2019-09-18 15:30:00,81.06,81.28,81.05,81.28,39642.0,62.575,62.7449,62.5673,62.7449,39642.0
2019-09-18 15:35:00,81.28,81.33,81.06,81.09,36419.0,62.7449,62.7835,62.575,62.5982,36419.0
2019-09-18 15:40:00,81.1,81.2,81.08,81.19,41972.0,62.6059,62.6831,62.5905,62.6754,41972.0
2019-09-18 15:45:00,81.19,81.23,81.09,81.09,53268.0,62.6754,62.7063,62.5982,62.5982,53268.0
2019-09-18 15:50:00,81.1,81.3,81.08,81.28,64237.0,62.6059,62.7603,62.5905,62.7449,64237.0
2019-09-18 15:55:00,81.29,81.33,81.2,81.32,153099.0,62.7526,62.7835,62.6831,62.7757,153099.0
2019-09-19 09:30:00,82.39,82.47,82.07,82.26,76879.0,63.6017,63.6635,63.3547,63.5014,76879.0
2019-09-19 09:35:00,82.31,82.41,82.08,82.18,37917.0,63.54,63.6172,63.3624,63.4396,37917.0
2019-09-19 09:40:00,82.14,82.24,81.92,82.12,37373.0,63.4087,63.4859,63.2389,63.3933,37373.0
2019-09-19 09:45:00,82.08,82.1,81.82,81.96,75878.0,63.3624,63.3779,63.1617,63.2698,75878.0
2019-09-19 09:50:00,82.04,82.29,81.93,81.93,31310.0,63.3315,63.5245,63.2466,63.2466,31310.0
2019-09-19 09:55:00,82.0,82.11,81.73,81.73,14580.0,63.3007,63.3856,63.0922,63.0922,14580.0
2019-09-19 10:00:00,81.91,81.98,81.73,81.83,32875.0,63.2312,63.2852,63.0922,63.1694,32875.0
2019-09-19 10:05:00,81.84,81.9,81.65,81.81,34550.0,63.1772,63.2235,63.0305,63.154,34550.0
2019-09-19 10:10:00,81.81,81.92,81.75,81.9,24627.0,63.154,63.2389,63.1077,63.2235,24627.0
2019-09-19 10:15:00,81.87,81.93,81.71,81.85,19453.0,63.2003,63.2466,63.0768,63.1849,19453.0
2019-09-19 10:20:00,81.88,81.89,81.48,81.51,20330.0,63.208,63.2158,62.8993,62.9224,20330.0
2019-09-19 10:25:00,81.52,81.58,81.42,81.42,25870.0,62.9301,62.9764,62.8529,62.8529,25870.0
2019-09-19 10:30:00,81.43,81.53,81.33,81.39,16968.0,62.8607,62.9379,62.7835,62.8298,16968.0
2019-09-19 10:35:00,81.41,81.49,81.25,81.27,24976.0,62.8452,62.907,62.7217,62.7371,24976.0
2019-09-19 10:40:00,81.3,81.42,81.22,81.33,14861.0,62.7603,62.8529,62.6985,62.7835,14861.0
2019-09-19 10:45:00,81.36,81.39,81.26,81.34,13536.0,62.8066,62.8298,62.7294,62.7912,13536.0
2019-09-19 10:50:00,81.33,81.33,81.15,81.2,10983.0,62.7835,62.7835,62.6445,62.6831,10983.0
2019-09-19 10:55:00,81.24,81.45,81.19,81.44,26492.0,62.714,62.8761,62.6754,62.8684,26492.0
2019-09-19 11:00:00,81.46,81.54,81.38,81.5,29036.0,62.8838,62.9456,62.8221,62.9147,29036.0
2019-09-19 11:05:00,81.51,81.64,81.42,81.42,19405.0,62.9224,63.0228,62.8529,62.8529,19405.0
2019-09-19 11:10:00,81.4,81.42,81.16,81.25,42390.0,62.8375,62.8529,62.6522,62.7217,42390.0
2019-09-19 11:15:00,81.29,81.31,81.1,81.2,16861.0,62.7526,62.768,62.6059,62.6831,16861.0
2019-09-19 11:20:00,81.2,81.22,81.1,81.13,13127.0,62.6831,62.6985,62.6059,62.6291,13127.0
2019-09-19 11:25:00,81.11,81.2,80.99,81.0,36839.0,62.6136,62.6831,62.521,62.5287,36839.0
2019-09-19 11:30:00,81.02,81.2,81.02,81.2,11148.0,62.5442,62.6831,62.5442,62.6831,11148.0
2019-09-19 11:35:00,81.2,81.26,81.13,81.22,14390.0,62.6831,62.7294,62.6291,62.6985,14390.0
2019-09-19 11:40:00,81.19,81.25,81.07,81.08,15708.0,62.6754,62.7217,62.5827,62.5905,15708.0
2019-09-19 11:45:00,81.07,81.08,80.98,81.01,15561.0,62.5827,62.5905,62.5133,62.5364,15561.0
2019-09-19 11:50:00,81.01,81.1,80.97,81.05,11703.0,62.5364,62.6059,62.5056,62.5673,11703.0
2019-09-19 11:55:00,81.07,81.28,81.05,81.19,29323.0,62.5827,62.7449,62.5673,62.6754,29323.0
2019-09-19 12:00:00,81.17,81.19,81.03,81.14,30707.0,62.6599,62.6754,62.5519,62.6368,30707.0
2019-09-19 12:05:00,81.14,81.16,80.99,81.06,45875.0,62.6368,62.6522,62.521,62.575,45875.0
2019-09-19 12:10:00,81.05,81.3,81.04,81.29,31846.0,62.5673,62.7603,62.5596,62.7526,31846.0
2019-09-19 12:15:00,81.32,81.37,81.17,81.22,68324.0,62.7757,62.8143,62.6599,62.6985,68324.0
2019-09-19 12:20:00,81.24,81.35,81.23,81.35,25610.0,62.714,62.7989,62.7063,62.7989,25610.0
2019-09-19 12:25:00,81.35,81.43,81.22,81.23,35574.0,62.7989,62.8607,62.6985,62.7063,35574.0
2019-09-19 12:30:00,81.23,81.5,81.2,81.43,36007.0,62.7063,62.9147,62.6831,62.8607,36007.0
2019-09-19 12:35:00,81.44,81.62,81.43,81.61,30562.0,62.8684,63.0073,62.8607,62.9996,30562.0
2019-09-19 12:40:00,81.63,81.69,81.57,81.61,11236.0,63.015,63.0614,62.9687,62.9996,11236.0
2019-09-19 12:45:00,81.64,81.65,81.45,81.45,16019.0,63.0228,63.0305,62.8761,62.8761,16019.0
2019-09-19 12:50:00,81.48,81.65,81.47,81.65,51348.0,62.8993,63.0305,62.8915,63.0305,51348.0
2019-09-19 12:55:00,81.65,81.77,81.6,81.73,54671.0,63.0305,63.1231,62.9919,63.0922,54671.0
2019-09-19 13:00:00,81.73,81.75,81.7,81.74,70459.0,63.0922,63.1077,63.0691,63.1,70459.0
2019-09-19 13:05:00,81.75,81.76,81.66,81.72,30789.0,63.1077,63.1154,63.0382,63.0845,30789.0
2019-09-19 13:10:00,81.7,81.8,81.7,81.79,19897.0,63.0691,63.1463,63.0691,63.1386,19897.0
2019-09-19 13:15:00,81.81,81.86,81.69,81.71,58399.0,63.154,63.1926,63.0614,63.0768,58399.0
2019-09-19 13:20:00,81.73,81.76,81.67,81.74,23646.0,63.0922,63.1154,63.0459,63.1,23646.0
2019-09-19 13:25:00,81.73,81.73,81.61,81.65,21317.0,63.0922,63.0922,62.9996,63.0305,21317.0
2019-09-19 13:30:00,81.64,81.68,81.49,81.68,79689.0,63.0228,63.0536,62.907,63.0536,79689.0
2019-09-19 13:35:00,81.67,81.75,81.65,81.73,45624.0,63.0459,63.1077,63.0305,63.0922,45624.0
2019-09-19 13:40:00,81.73,81.74,81.64,81.7,85918.0,63.0922,63.1,63.0228,63.0691,85918.0
2019-09-19 13:45:00,81.73,81.81,81.68,81.8,17243.0,63.0922,63.154,63.0536,63.1463,17243.0
2019-09-19 13:50:00,81.82,81.82,81.75,81.78,13062.0,63.1617,63.1617,63.1077,63.1308,13062.0
2019-09-19 13:55:00,81.78,81.81,81.75,81.76,18487.0,63.1308,63.154,63.1077,63.1154,18487.0
2019-09-19 14:00:00,81.76,81.82,81.74,81.76,14079.0,63.1154,63.1617,63.1,63.1154,14079.0
2019-09-19 14:05:00,81.74,81.77,81.67,81.67,9163.0,63.1,63.1231,63.0459,63.0459,9163.0
2019-09-19 14:10:00,81.68,81.77,81.64,81.67,17784.0,63.0536,63.1231,63.0228,63.0459,17784.0
2019-09-19 14:15:00,81.69,81.7,81.58,81.66,17931.0,63.0614,63.0691,62.9764,63.0382,17931.0
2019-09-19 14:20:00,81.65,81.7,81.6,81.7,23474.0,63.0305,63.0691,62.9919,63.0691,23474.0
2019-09-19 14:25:00,81.69,81.72,81.57,81.64,59894.0,63.0614,63.0845,62.9687,63.0228,59894.0
2019-09-19 14:30:00,81.6,81.65,81.55,81.62,24192.0,62.9919,63.0305,62.9533,63.0073,24192.0
2019-09-19 14:35:00,81.61,81.65,81.49,81.59,14150.0,62.9996,63.0305,62.907,62.9842,14150.0
2019-09-19 14:40:00,81.61,81.63,81.54,81.56,15392.0,62.9996,63.015,62.9456,62.961,15392.0
2019-09-19 14:45:00,81.54,81.65,81.52,81.65,8243.0,62.9456,63.0305,62.9301,63.0305,8243.0
2019-09-19 14:50:00,81.64,81.68,81.61,81.62,46855.0,63.0228,63.0536,62.9996,63.0073,46855.0
2019-09-19 14:55:00,81.6,81.6,81.48,81.58,24852.0,62.9919,62.9919,62.8993,62.9764,24852.0
2019-09-19 15:00:00,81.59,81.6,81.42,81.44,15664.0,62.9842,62.9919,62.8529,62.8684,15664.0
2019-09-19 15:05:00,81.44,81.5,81.39,81.42,19441.0,62.8684,62.9147,62.8298,62.8529,19441.0
2019-09-19 15:10:00,81.43,81.51,81.37,81.51,51939.0,62.8607,62.9224,62.8143,62.9224,51939.0
2019-09-19 15:15:00,81.53,81.58,81.46,81.51,27749.0,62.9379,62.9764,62.8838,62.9224,27749.0
2019-09-19 15:20:00,81.52,81.6,81.48,81.51,21125.0,62.9301,62.9919,62.8993,62.9224,21125.0
2019-09-19 15:25:00,81.52,81.55,81.44,81.5,17414.0,62.9301,62.9533,62.8684,62.9147,17414.0
2019-09-19 15:30:00,81.5,81.53,81.4,81.45,33207.0,62.9147,62.9379,62.8375,62.8761,33207.0
2019-09-19 15:35:00,81.45,81.51,81.35,81.51,42716.0,62.8761,62.9224,62.7989,62.9224,42716.0
2019-09-19 15:40:00,81.51,81.57,81.47,81.54,39759.0,62.9224,62.9687,62.8915,62.9456,39759.0
2019-09-19 15:45:00,81.55,81.57,81.49,81.55,64014.0,62.9533,62.9687,62.907,62.9533,64014.0
2019-09-19 15:50:00,81.55,81.59,81.48,81.57,107275.0,62.9533,62.9842,62.8993,62.9687,107275.0
2019-09-19 15:55:00,81.56,81.68,81.55,81.59,198670.0,62.961,63.0536,62.9533,62.9842,198670.0
2019-09-20 09:30:00,81.99,82.14,81.69,81.92,601120.0,63.293,63.4087,63.0614,63.2389,601120.0
2019-09-20 09:35:00,81.99,81.99,81.52,81.62,38583.0,63.293,63.293,62.9301,63.0073,38583.0
2019-09-20 09:40:00,81.61,81.74,81.44,81.47,37573.0,62.9996,63.1,62.8684,62.8915,37573.0
2019-09-20 09:45:00,81.53,81.65,81.47,81.62,24254.0,62.9379,63.0305,62.8915,63.0073,24254.0
2019-09-20 09:50:00,81.61,81.82,81.56,81.75,17288.0,62.9996,63.1617,62.961,63.1077,17288.0
2019-09-20 09:55:00,81.77,82.0,81.69,81.8,21362.0,63.1231,63.3007,63.0614,63.1463,21362.0
2019-09-20 10:00:00,81.86,81.96,81.8,81.9,15553.0,63.1926,63.2698,63.1463,63.2235,15553.0
2019-09-20 10:05:00,81.86,81.95,81.75,81.83,15463.0,63.1926,63.2621,63.1077,63.1694,15463.0
2019-09-20 10:10:00,81.84,82.0,81.84,81.85,13264.0,63.1772,63.3007,63.1772,63.1849,13264.0
2019-09-20 10:15:00,81.92,81.92,81.69,81.89,16942.0,63.2389,63.2389,63.0614,63.2158,16942.0
2019-09-20 10:20:00,81.9,81.91,81.64,81.67,10216.0,63.2235,63.2312,63.0228,63.0459,10216.0
2019-09-20 10:25:00,81.64,81.73,81.51,81.65,18176.0,63.0228,63.0922,62.9224,63.0305,18176.0
2019-09-20 10:30:00,81.67,81.76,81.61,81.67,29747.0,63.0459,63.1154,62.9996,63.0459,29747.0
2019-09-20 10:35:00,81.65,81.7,81.59,81.64,24874.0,63.0305,63.0691,62.9842,63.0228,24874.0
2019-09-20 10:40:00,81.66,81.74,81.61,81.69,12517.0,63.0382,63.1,62.9996,63.0614,12517.0
2019-09-20 10:45:00,81.7,81.71,81.44,81.57,48230.0,63.0691,63.0768,62.8684,62.9687,48230.0
2019-09-20 10:50:00,81.55,81.6,81.43,81.47,18067.0,62.9533,62.9919,62.8607,62.8915,18067.0
2019-09-20 10:55:00,81.48,81.55,81.42,81.45,15573.0,62.8993,62.9533,62.8529,62.8761,15573.0
2019-09-20 11:00:00,81.45,81.45,81.38,81.38,11972.0,62.8761,62.8761,62.8221,62.8221,11972.0
2019-09-20 11:05:00,81.38,81.38,81.08,81.09,17548.0,62.8221,62.8221,62.5905,62.5982,17548.0
2019-09-20 11:10:00,81.07,81.1,80.66,80.71,24262.0,62.5827,62.6059,62.2662,62.3048,24262.0
2019-09-20 11:15:00,80.66,80.79,80.6,80.7,21224.0,62.2662,62.3666,62.2199,62.2971,21224.0
2019-09-20 11:20:00,80.67,80.75,80.53,80.71,19071.0,62.274,62.3357,62.1659,62.3048,19071.0
2019-09-20 11:25:00,80.67,80.79,80.61,80.69,41626.0,62.274,62.3666,62.2276,62.2894,41626.0
2019-09-20 11:30:00,80.68,80.89,80.56,80.86,12273.0,62.2817,62.4438,62.189,62.4206,12273.0
2019-09-20 11:35:00,80.85,80.92,80.81,80.85,25337.0,62.4129,62.467,62.382,62.4129,25337.0
2019-09-20 11:40:00,80.86,81.13,80.83,81.0,14794.0,62.4206,62.6291,62.3975,62.5287,14794.0
2019-09-20 11:45:00,80.99,81.04,80.87,80.99,14776.0,62.521,62.5596,62.4284,62.521,14776.0
2019-09-20 11:50:00,80.95,81.02,80.83,80.99,36685.0,62.4901,62.5442,62.3975,62.521,36685.0
2019-09-20 11:55:00,80.98,81.01,80.81,80.89,15903.0,62.5133,62.5364,62.382,62.4438,15903.0
2019-09-20 12:00:00,80.88,81.1,80.87,81.05,18880.0,62.4361,62.6059,62.4284,62.5673,18880.0
2019-09-20 12:05:00,81.07,81.07,80.87,80.88,16311.0,62.5827,62.5827,62.4284,62.4361,16311.0
2019-09-20 12:10:00,80.88,81.04,80.86,81.04,23424.0,62.4361,62.5596,62.4206,62.5596,23424.0
2019-09-20 12:15:00,81.03,81.05,80.88,80.88,47315.0,62.5519,62.5673,62.4361,62.4361,47315.0
2019-09-20 12:20:00,80.91,80.96,80.81,80.84,18437.0,62.4592,62.4978,62.382,62.4052,18437.0
2019-09-20 12:25:00,80.84,80.91,80.79,80.85,20424.0,62.4052,62.4592,62.3666,62.4129,20424.0
2019-09-20 12:30:00,80.86,80.96,80.84,80.93,7253.0,62.4206,62.4978,62.4052,62.4747,7253.0
2019-09-20 12:35:00,80.91,81.07,80.87,81.07,7109.0,62.4592,62.5827,62.4284,62.5827,7109.0
2019-09-20 12:40:00,81.05,81.09,81.01,81.04,27150.0,62.5673,62.5982,62.5364,62.5596,27150.0
2019-09-20 12:45:00,81.03,81.04,80.89,80.93,11542.0,62.5519,62.5596,62.4438,62.4747,11542.0
2019-09-20 12:50:00,80.92,81.05,80.92,81.02,12979.0,62.467,62.5673,62.467,62.5442,12979.0
2019-09-20 12:55:00,81.02,81.03,80.94,80.99,4123.0,62.5442,62.5519,62.4824,62.521,4123.0
2019-09-20 13:00:00,80.99,81.06,80.94,80.94,30690.0,62.521,62.575,62.4824,62.4824,30690.0
2019-09-20 13:05:00,80.93,81.05,80.91,80.96,6069.0,62.4747,62.5673,62.4592,62.4978,6069.0
2019-09-20 13:10:00,80.94,80.95,80.42,80.43,27057.0,62.4824,62.4901,62.081,62.0887,27057.0
2019-09-20 13:15:00,80.39,80.57,80.24,80.52,18377.0,62.0578,62.1968,61.942,62.1582,18377.0
2019-09-20 13:20:00,80.54,80.58,80.32,80.5,33011.0,62.1736,62.2045,62.0038,62.1427,33011.0
2019-09-20 13:25:00,80.56,80.63,80.44,80.51,7196.0,62.189,62.2431,62.0964,62.1505,7196.0
2019-09-20 13:30:00,80.55,80.57,80.39,80.57,11660.0,62.1813,62.1968,62.0578,62.1968,11660.0
2019-09-20 13:35:00,80.56,80.68,80.5,80.53,4931.0,62.189,62.2817,62.1427,62.1659,4931.0
2019-09-20 13:40:00,80.52,80.67,80.5,80.62,17210.0,62.1582,62.274,62.1427,62.2354,17210.0
2019-09-20 13:45:00,80.58,80.58,80.37,80.41,8561.0,62.2045,62.2045,62.0424,62.0733,8561.0
2019-09-20 13:50:00,80.43,80.45,80.3,80.35,9548.0,62.0887,62.1041,61.9883,62.0269,9548.0
2019-09-20 13:55:00,80.34,80.53,80.3,80.47,9573.0,62.0192,62.1659,61.9883,62.1196,9573.0
2019-09-20 14:00:00,80.5,80.53,80.2,80.36,13588.0,62.1427,62.1659,61.9111,62.0347,13588.0
2019-09-20 14:05:00,80.35,80.42,80.34,80.38,6398.0,62.0269,62.081,62.0192,62.0501,6398.0
2019-09-20 14:10:00,80.42,80.42,80.31,80.37,7169.0,62.081,62.081,61.9961,62.0424,7169.0
2019-09-20 14:15:00,80.34,80.44,80.34,80.35,9001.0,62.0192,62.0964,62.0192,62.0269,9001.0
2019-09-20 14:20:00,80.34,80.39,80.24,80.31,12169.0,62.0192,62.0578,61.942,61.9961,12169.0
2019-09-20 14:25:00,80.32,80.32,80.2,80.29,13885.0,62.0038,62.0038,61.9111,61.9806,13885.0
2019-09-20 14:30:00,80.28,80.38,80.26,80.26,9753.0,61.9729,62.0501,61.9575,61.9575,9753.0
2019-09-20 14:35:00,80.26,80.38,80.24,80.36,17525.0,61.9575,62.0501,61.942,62.0347,17525.0
2019-09-20 14:40:00,80.37,80.42,80.31,80.38,14515.0,62.0424,62.081,61.9961,62.0501,14515.0
2019-09-20 14:45:00,80.39,80.51,80.36,80.51,10334.0,62.0578,62.1505,62.0347,62.1505,10334.0
2019-09-20 14:50:00,80.5,80.53,80.38,80.44,15182.0,62.1427,62.1659,62.0501,62.0964,15182.0
2019-09-20 14:55:00,80.47,80.47,80.31,80.33,12947.0,62.1196,62.1196,61.9961,62.0115,12947.0
2019-09-20 15:00:00,80.31,80.36,80.24,80.33,21777.0,61.9961,62.0347,61.942,62.0115,21777.0
2019-09-20 15:05:00,80.35,80.36,80.08,80.18,17347.0,62.0269,62.0347,61.8185,61.8957,17347.0
2019-09-20 15:10:00,80.19,80.21,80.14,80.18,15797.0,61.9034,61.9189,61.8648,61.8957,15797.0
2019-09-20 15:15:00,80.19,80.23,80.11,80.2,25660.0,61.9034,61.9343,61.8417,61.9111,25660.0
2019-09-20 15:20:00,80.22,80.26,80.19,80.25,14671.0,61.9266,61.9575,61.9034,61.9497,14671.0
2019-09-20 15:25:00,80.27,80.28,80.21,80.23,20011.0,61.9652,61.9729,61.9189,61.9343,20011.0
2019-09-20 15:30:00,80.25,80.52,80.24,80.52,25032.0,61.9497,62.1582,61.942,62.1582,25032.0
2019-09-20 15:35:00,80.56,80.7,80.56,80.62,49461.0,62.189,62.2971,62.189,62.2354,49461.0
2019-09-20 15:40:00,80.63,80.66,80.57,80.65,40026.0,62.2431,62.2662,62.1968,62.2585,40026.0
2019-09-20 15:45:00,80.65,80.65,80.52,80.61,47136.0,62.2585,62.2585,62.1582,62.2276,47136.0
2019-09-20 15:50:00,80.61,80.98,80.6,80.96,98622.0,62.2276,62.5133,62.2199,62.4978,98622.0
2019-09-20 15:55:00,80.94,81.2,80.93,80.97,206961.0,62.4824,62.6831,62.4747,62.5056,206961.0
2019-09-23 09:30:00,80.0,80.52,79.71,80.48,60466.0,61.7568,62.1582,61.5329,62.1273,60466.0
2019-09-23 09:35:00,80.52,81.0,80.4,80.8,39932.0,62.1582,62.5287,62.0655,62.3743,39932.0
2019-09-23 09:40:00,80.78,80.91,80.64,80.67,9700.0,62.3589,62.4592,62.2508,62.274,9700.0
2019-09-23 09:45:00,80.7,80.95,80.62,80.77,15015.0,62.2971,62.4901,62.2354,62.3512,15015.0
2019-09-23 09:50:00,80.66,81.0,80.66,80.97,14306.0,62.2662,62.5287,62.2662,62.5056,14306.0
2019-09-23 09:55:00,80.97,80.97,80.68,80.75,17796.0,62.5056,62.5056,62.2817,62.3357,17796.0
2019-09-23 10:00:00,80.67,80.92,80.63,80.81,51238.0,62.274,62.467,62.2431,62.382,51238.0
2019-09-23 10:05:00,80.79,80.85,80.62,80.64,34370.0,62.3666,62.4129,62.2354,62.2508,34370.0
2019-09-23 10:10:00,80.62,80.73,80.43,80.47,73626.0,62.2354,62.3203,62.0887,62.1196,73626.0
2019-09-23 10:15:00,80.44,80.64,80.33,80.54,26277.0,62.0964,62.2508,62.0115,62.1736,26277.0
2019-09-23 10:20:00,80.54,80.55,80.4,80.47,10221.0,62.1736,62.1813,62.0655,62.1196,10221.0
2019-09-23 10:25:00,80.43,80.62,80.41,80.56,15775.0,62.0887,62.2354,62.0733,62.189,15775.0
2019-09-23 10:30:00,80.61,80.85,80.61,80.75,14673.0,62.2276,62.4129,62.2276,62.3357,14673.0
2019-09-23 10:35:00,80.72,80.82,80.66,80.66,14208.0,62.3126,62.3898,62.2662,62.2662,14208.0
2019-09-23 10:40:00,80.66,81.0,80.66,80.87,41597.0,62.2662,62.5287,62.2662,62.4284,41597.0
2019-09-23 10:45:00,80.88,80.95,80.78,80.85,18071.0,62.4361,62.4901,62.3589,62.4129,18071.0
2019-09-23 10:50:00,80.89,80.92,80.58,80.69,11112.0,62.4438,62.467,62.2045,62.2894,11112.0
2019-09-23 10:55:00,80.71,80.76,80.54,80.54,9506.0,62.3048,62.3434,62.1736,62.1736,9506.0
2019-09-23 11:00:00,80.53,80.91,80.53,80.72,23952.0,62.1659,62.4592,62.1659,62.3126,23952.0
2019-09-23 11:05:00,80.75,80.8,80.66,80.69,12460.0,62.3357,62.3743,62.2662,62.2894,12460.0
2019-09-23 11:10:00,80.7,80.87,80.68,80.85,21564.0,62.2971,62.4284,62.2817,62.4129,21564.0
2019-09-23 11:15:00,80.86,80.95,80.8,80.81,15509.0,62.4206,62.4901,62.3743,62.382,15509.0
2019-09-23 11:20:00,80.85,80.98,80.7,80.7,13914.0,62.4129,62.5133,62.2971,62.2971,13914.0
2019-09-23 11:25:00,80.73,80.73,80.48,80.48,9846.0,62.3203,62.3203,62.1273,62.1273,9846.0
2019-09-23 11:30:00,80.44,80.51,80.33,80.34,13750.0,62.0964,62.1505,62.0115,62.0192,13750.0
2019-09-23 11:35:00,80.3,80.45,80.29,80.41,10349.0,61.9883,62.1041,61.9806,62.0733,10349.0
2019-09-23 11:40:00,80.41,80.46,80.28,80.34,67602.0,62.0733,62.1119,61.9729,62.0192,67602.0
2019-09-23 11:45:00,80.37,80.52,80.37,80.5,9089.0,62.0424,62.1582,62.0424,62.1427,9089.0
2019-09-23 11:50:00,80.51,80.55,80.41,80.45,16412.0,62.1505,62.1813,62.0733,62.1041,16412.0
2019-09-23 11:55:00,80.45,80.48,80.21,80.3,15919.0,62.1041,62.1273,61.9189,61.9883,15919.0
2019-09-23 12:00:00,80.31,80.37,80.23,80.29,22891.0,61.9961,62.0424,61.9343,61.9806,22891.0
2019-09-23 12:05:00,80.33,80.37,80.17,80.24,8499.0,62.0115,62.0424,61.888,61.942,8499.0
2019-09-23 12:10:00,80.25,80.26,80.2,80.2,8111.0,61.9497,61.9575,61.9111,61.9111,8111.0
2019-09-23 12:15:00,80.19,80.28,80.18,80.25,9319.0,61.9034,61.9729,61.8957,61.9497,9319.0
2019-09-23 12:20:00,80.24,80.3,80.22,80.28,6998.0,61.942,61.9883,61.9266,61.9729,6998.0
2019-09-23 12:25:00,80.22,80.34,80.22,80.27,10915.0,61.9266,62.0192,61.9266,61.9652,10915.0
2019-09-23 12:30:00,80.29,80.32,80.2,80.2,5041.0,61.9806,62.0038,61.9111,61.9111,5041.0
2019-09-23 12:35:00,80.2,80.26,80.2,80.25,6355.0,61.9111,61.9575,61.9111,61.9497,6355.0
2019-09-23 12:40:00,80.25,80.33,80.23,80.31,8029.0,61.9497,62.0115,61.9343,61.9961,8029.0
2019-09-23 12:45:00,80.3,80.36,80.3,80.3,7748.0,61.9883,62.0347,61.9883,61.9883,7748.0
2019-09-23 12:50:00,80.32,80.36,80.27,80.27,6845.0,62.0038,62.0347,61.9652,61.9652,6845.0
2019-09-23 12:55:00,80.29,80.37,80.27,80.37,16697.0,61.9806,62.0424,61.9652,62.0424,16697.0
2019-09-23 13:00:00,80.35,80.54,80.35,80.5,31127.0,62.0269,62.1736,62.0269,62.1427,31127.0
2019-09-23 13:05:00,80.46,80.49,80.34,80.41,8540.0,62.1119,62.135,62.0192,62.0733,8540.0
2019-09-23 13:10:00,80.41,80.42,80.31,80.33,9312.0,62.0733,62.081,61.9961,62.0115,9312.0
2019-09-23 13:15:00,80.31,80.32,80.26,80.27,9130.0,61.9961,62.0038,61.9575,61.9652,9130.0
2019-09-23 13:20:00,80.27,80.28,80.09,80.1,13758.0,61.9652,61.9729,61.8262,61.8339,13758.0
2019-09-23 13:25:00,80.09,80.15,80.04,80.14,8943.0,61.8262,61.8725,61.7876,61.8648,8943.0
2019-09-23 13:30:00,80.14,80.21,80.13,80.15,12252.0,61.8648,61.9189,61.8571,61.8725,12252.0
2019-09-23 13:35:00,80.16,80.25,80.15,80.2,8086.0,61.8803,61.9497,61.8725,61.9111,8086.0
2019-09-23 13:40:00,80.22,80.39,80.22,80.35,9749.0,61.9266,62.0578,61.9266,62.0269,9749.0
2019-09-23 13:45:00,80.37,80.45,80.37,80.44,10474.0,62.0424,62.1041,62.0424,62.0964,10474.0
2019-09-23 13:50:00,80.44,80.48,80.33,80.39,27494.0,62.0964,62.1273,62.0115,62.0578,27494.0
2019-09-23 13:55:00,80.38,80.44,80.32,80.34,13257.0,62.0501,62.0964,62.0038,62.0192,13257.0
2019-09-23 14:00:00,80.34,80.35,80.22,80.26,12721.0,62.0192,62.0269,61.9266,61.9575,12721.0
2019-09-23 14:05:00,80.27,80.36,80.25,80.34,8720.0,61.9652,62.0347,61.9497,62.0192,8720.0
2019-09-23 14:10:00,80.35,80.49,80.35,80.49,17600.0,62.0269,62.135,62.0269,62.135,17600.0
2019-09-23 14:15:00,80.47,80.49,80.42,80.49,7826.0,62.1196,62.135,62.081,62.135,7826.0
2019-09-23 14:20:00,80.48,80.51,80.42,80.48,9659.0,62.1273,62.1505,62.081,62.1273,9659.0
2019-09-23 14:25:00,80.5,80.57,80.47,80.56,18641.0,62.1427,62.1968,62.1196,62.189,18641.0
2019-09-23 14:30:00,80.56,80.62,80.5,80.55,13314.0,62.189,62.2354,62.1427,62.1813,13314.0
2019-09-23 14:35:00,80.55,80.56,80.4,80.41,13637.0,62.1813,62.189,62.0655,62.0733,13637.0
2019-09-23 14:40:00,80.41,80.47,80.36,80.45,14335.0,62.0733,62.1196,62.0347,62.1041,14335.0
2019-09-23 14:45:00,80.46,80.48,80.4,80.45,12737.0,62.1119,62.1273,62.0655,62.1041,12737.0
2019-09-23 14:50:00,80.45,80.5,80.38,80.45,62651.0,62.1041,62.1427,62.0501,62.1041,62651.0
2019-09-23 14:55:00,80.44,80.47,80.32,80.34,21720.0,62.0964,62.1196,62.0038,62.0192,21720.0
2019-09-23 15:00:00,80.34,80.38,80.31,80.31,18204.0,62.0192,62.0501,61.9961,61.9961,18204.0
2019-09-23 15:05:00,80.33,80.35,80.27,80.27,30561.0,62.0115,62.0269,61.9652,61.9652,30561.0
2019-09-23 15:10:00,80.29,80.37,80.27,80.36,15155.0,61.9806,62.0424,61.9652,62.0347,15155.0
2019-09-23 15:15:00,80.35,80.42,80.29,80.31,20237.0,62.0269,62.081,61.9806,61.9961,20237.0
2019-09-23 15:20:00,80.3,80.32,80.2,80.22,45448.0,61.9883,62.0038,61.9111,61.9266,45448.0
2019-09-23 15:25:00,80.23,80.24,80.07,80.11,42386.0,61.9343,61.942,61.8108,61.8417,42386.0
2019-09-23 15:30:00,80.11,80.14,80.04,80.1,29722.0,61.8417,61.8648,61.7876,61.8339,29722.0
2019-09-23 15:35:00,80.09,80.11,80.0,80.05,37177.0,61.8262,61.8417,61.7568,61.7954,37177.0
2019-09-23 15:40:00,80.04,80.11,80.01,80.1,64845.0,61.7876,61.8417,61.7645,61.8339,64845.0
2019-09-23 15:45:00,80.09,80.15,80.0,80.1,99755.0,61.8262,61.8725,61.7568,61.8339,99755.0
2019-09-23 15:50:00,80.1,80.14,80.03,80.03,67069.0,61.8339,61.8648,61.7799,61.7799,67069.0
2019-09-23 15:55:00,80.03,80.17,79.98,80.12,154988.0,61.7799,61.888,61.7413,61.8494,154988.0
2019-09-24 09:30:00,78.75,79.77,78.74,79.43,66561.0,60.7918,61.5792,60.7841,61.3167,66561.0
2019-09-24 09:35:00,79.48,79.56,79.31,79.45,37268.0,61.3553,61.4171,61.2241,61.3322,37268.0
2019-09-24 09:40:00,79.45,79.5,79.29,79.4,52117.0,61.3322,61.3708,61.2087,61.2936,52117.0
2019-09-24 09:45:00,79.41,79.53,79.31,79.51,39931.0,61.3013,61.3939,61.2241,61.3785,39931.0
2019-09-24 09:50:00,79.49,79.75,79.49,79.56,31350.0,61.3631,61.5638,61.3631,61.4171,31350.0
2019-09-24 09:55:00,79.55,79.57,79.31,79.4,23436.0,61.4094,61.4248,61.2241,61.2936,23436.0
2019-09-24 10:00:00,79.37,79.42,79.05,79.11,42780.0,61.2704,61.309,61.0234,61.0697,42780.0
2019-09-24 10:05:00,79.16,79.16,78.81,78.9,40126.0,61.1083,61.1083,60.8381,60.9076,40126.0
2019-09-24 10:10:00,78.89,79.13,78.85,78.85,46005.0,60.8999,61.0851,60.869,60.869,46005.0
2019-09-24 10:15:00,78.82,78.9,78.65,78.85,42664.0,60.8458,60.9076,60.7146,60.869,42664.0
2019-09-24 10:20:00,78.8,79.06,78.76,78.82,18046.0,60.8304,61.0311,60.7995,60.8458,18046.0
2019-09-24 10:25:00,78.79,79.05,78.75,78.91,24163.0,60.8227,61.0234,60.7918,60.9153,24163.0
2019-09-24 10:30:00,78.92,78.99,78.8,78.89,12678.0,60.923,60.9771,60.8304,60.8999,12678.0
2019-09-24 10:35:00,78.89,79.09,78.82,79.08,9829.0,60.8999,61.0543,60.8458,61.0465,9829.0
2019-09-24 10:40:00,79.08,79.1,78.73,78.75,31528.0,61.0465,61.062,60.7764,60.7918,31528.0
2019-09-24 10:45:00,78.73,78.76,78.65,78.72,8893.0,60.7764,60.7995,60.7146,60.7686,8893.0
2019-09-24 10:50:00,78.76,78.78,78.64,78.66,14111.0,60.7995,60.815,60.7069,60.7223,14111.0
2019-09-24 10:55:00,78.66,78.78,78.65,78.72,25376.0,60.7223,60.815,60.7146,60.7686,25376.0
2019-09-24 11:00:00,78.69,78.77,78.66,78.72,22746.0,60.7455,60.8072,60.7223,60.7686,22746.0
2019-09-24 11:05:00,78.72,78.81,78.69,78.8,14335.0,60.7686,60.8381,60.7455,60.8304,14335.0
2019-09-24 11:10:00,78.84,79.07,78.84,78.98,13857.0,60.8613,61.0388,60.8613,60.9694,13857.0
2019-09-24 11:15:00,78.97,79.13,78.91,79.1,12316.0,60.9616,61.0851,60.9153,61.062,12316.0
2019-09-24 11:20:00,79.11,79.19,79.01,79.17,11769.0,61.0697,61.1315,60.9925,61.116,11769.0
2019-09-24 11:25:00,79.14,79.22,79.01,79.08,12603.0,61.0929,61.1546,60.9925,61.0465,12603.0
2019-09-24 11:30:00,79.08,79.09,78.91,78.94,19868.0,61.0465,61.0543,60.9153,60.9385,19868.0
2019-09-24 11:35:00,78.94,78.95,78.63,78.7,27909.0,60.9385,60.9462,60.6992,60.7532,27909.0
2019-09-24 11:40:00,78.72,78.85,78.72,78.74,9627.0,60.7686,60.869,60.7686,60.7841,9627.0
2019-09-24 11:45:00,78.76,78.97,78.76,78.97,6840.0,60.7995,60.9616,60.7995,60.9616,6840.0
2019-09-24 11:50:00,78.98,78.98,78.73,78.73,10452.0,60.9694,60.9694,60.7764,60.7764,10452.0
2019-09-24 11:55:00,78.73,78.79,78.67,78.71,29438.0,60.7764,60.8227,60.73,60.7609,29438.0
2019-09-24 12:00:00,78.7,78.77,78.65,78.69,25617.0,60.7532,60.8072,60.7146,60.7455,25617.0
2019-09-24 12:05:00,78.69,78.82,78.66,78.79,35058.0,60.7455,60.8458,60.7223,60.8227,35058.0
2019-09-24 12:10:00,78.77,78.78,78.66,78.72,28189.0,60.8072,60.815,60.7223,60.7686,28189.0
2019-09-24 12:15:00,78.73,78.75,78.58,78.59,16422.0,60.7764,60.7918,60.6606,60.6683,16422.0
2019-09-24 12:20:00,78.57,78.63,78.4,78.55,28598.0,60.6529,60.6992,60.5216,60.6374,28598.0
2019-09-24 12:25:00,78.56,78.63,78.45,78.62,9728.0,60.6451,60.6992,60.5602,60.6914,9728.0
2019-09-24 12:30:00,78.59,78.59,78.48,78.55,17154.0,60.6683,60.6683,60.5834,60.6374,17154.0
2019-09-24 12:35:00,78.54,78.54,78.4,78.45,36066.0,60.6297,60.6297,60.5216,60.5602,36066.0
2019-09-24 12:40:00,78.44,78.47,78.37,78.39,13625.0,60.5525,60.5757,60.4985,60.5139,13625.0
2019-09-24 12:45:00,78.4,78.46,78.33,78.41,16591.0,60.5216,60.5679,60.4676,60.5293,16591.0
2019-09-24 12:50:00,78.39,78.44,78.27,78.35,22076.0,60.5139,60.5525,60.4213,60.483,22076.0
2019-09-24 12:55:00,78.33,78.35,78.1,78.12,26991.0,60.4676,60.483,60.29,60.3055,26991.0
2019-09-24 13:00:00,78.13,78.36,78.09,78.27,36675.0,60.3132,60.4907,60.2823,60.4213,36675.0
2019-09-24 13:05:00,78.27,78.38,78.24,78.33,67263.0,60.4213,60.5062,60.3981,60.4676,67263.0
2019-09-24 13:10:00,78.33,78.4,78.28,78.36,41811.0,60.4676,60.5216,60.429,60.4907,41811.0
2019-09-24 13:15:00,78.36,78.37,78.26,78.37,21513.0,60.4907,60.4985,60.4135,60.4985,21513.0
2019-09-24 13:20:00,78.39,78.39,78.15,78.18,41510.0,60.5139,60.5139,60.3286,60.3518,41510.0
2019-09-24 13:25:00,78.18,78.27,78.09,78.09,30065.0,60.3518,60.4213,60.2823,60.2823,30065.0
2019-09-24 13:30:00,78.09,78.25,78.08,78.21,32799.0,60.2823,60.4058,60.2746,60.3749,32799.0
2019-09-24 13:35:00,78.21,78.31,78.2,78.23,12305.0,60.3749,60.4521,60.3672,60.3904,12305.0
2019-09-24 13:40:00,78.23,78.24,78.1,78.23,17912.0,60.3904,60.3981,60.29,60.3904,17912.0
2019-09-24 13:45:00,78.2,78.26,78.19,78.22,10826.0,60.3672,60.4135,60.3595,60.3827,10826.0
2019-09-24 13:50:00,78.23,78.26,78.01,78.02,48863.0,60.3904,60.4135,60.2206,60.2283,48863.0
2019-09-24 13:55:00,78.03,78.13,78.0,78.05,14566.0,60.236,60.3132,60.2128,60.2514,14566.0
2019-09-24 14:00:00,78.06,78.07,77.92,77.96,39194.0,60.2592,60.2669,60.1511,60.182,39194.0
2019-09-24 14:05:00,77.99,77.99,77.88,77.98,73341.0,60.2051,60.2051,60.1202,60.1974,73341.0
2019-09-24 14:10:00,77.97,78.32,77.9,78.23,73688.0,60.1897,60.4599,60.1356,60.3904,73688.0
2019-09-24 14:15:00,78.3,78.44,78.22,78.34,22257.0,60.4444,60.5525,60.3827,60.4753,22257.0
2019-09-24 14:20:00,78.36,78.37,78.17,78.2,11488.0,60.4907,60.4985,60.3441,60.3672,11488.0
2019-09-24 14:25:00,78.2,78.4,78.2,78.37,10630.0,60.3672,60.5216,60.3672,60.4985,10630.0
2019-09-24 14:30:00,78.37,78.39,78.28,78.29,27594.0,60.4985,60.5139,60.429,60.4367,27594.0
2019-09-24 14:35:00,78.28,78.36,78.0,78.11,39538.0,60.429,60.4907,60.2128,60.2977,39538.0
2019-09-24 14:40:00,78.13,78.13,77.96,78.01,27285.0,60.3132,60.3132,60.182,60.2206,27285.0
2019-09-24 14:45:00,78.0,78.15,77.97,78.09,30558.0,60.2128,60.3286,60.1897,60.2823,30558.0
2019-09-24 14:50:00,78.07,78.15,77.94,78.14,31433.0,60.2669,60.3286,60.1665,60.3209,31433.0
2019-09-24 14:55:00,78.12,78.18,78.07,78.18,15458.0,60.3055,60.3518,60.2669,60.3518,15458.0
2019-09-24 15:00:00,78.17,78.39,78.12,78.38,22666.0,60.3441,60.5139,60.3055,60.5062,22666.0
2019-09-24 15:05:00,78.4,78.51,78.39,78.44,60587.0,60.5216,60.6065,60.5139,60.5525,60587.0
2019-09-24 15:10:00,78.44,78.74,78.41,78.64,29537.0,60.5525,60.7841,60.5293,60.7069,29537.0
2019-09-24 15:15:00,78.62,78.65,78.42,78.45,24518.0,60.6914,60.7146,60.5371,60.5602,24518.0
2019-09-24 15:20:00,78.45,78.45,78.22,78.26,68927.0,60.5602,60.5602,60.3827,60.4135,68927.0
2019-09-24 15:25:00,78.27,78.41,78.26,78.3,65108.0,60.4213,60.5293,60.4135,60.4444,65108.0
2019-09-24 15:30:00,78.28,78.33,78.21,78.33,48170.0,60.429,60.4676,60.3749,60.4676,48170.0
2019-09-24 15:35:00,78.32,78.57,78.32,78.51,81210.0,60.4599,60.6529,60.4599,60.6065,81210.0
2019-09-24 15:40:00,78.5,78.54,78.45,78.47,137905.0,60.5988,60.6297,60.5602,60.5757,137905.0
2019-09-24 15:45:00,78.46,78.81,78.46,78.77,60292.0,60.5679,60.8381,60.5679,60.8072,60292.0
2019-09-24 15:50:00,78.76,78.82,78.65,78.79,291179.0,60.7995,60.8458,60.7146,60.8227,291179.0
2019-09-24 15:55:00,78.8,78.86,78.44,78.58,404772.0,60.8304,60.8767,60.5525,60.6606,404772.0
2019-09-25 09:30:00,77.73,77.92,77.19,77.7,79672.0,60.0044,60.1511,59.5875,59.9812,79672.0
2019-09-25 09:35:00,77.7,78.43,77.67,78.34,36463.0,59.9812,60.5448,59.9581,60.4753,36463.0
2019-09-25 09:40:00,78.24,78.43,77.96,78.05,26154.0,60.3981,60.5448,60.182,60.2514,26154.0
2019-09-25 09:45:00,77.99,78.19,77.86,77.98,37551.0,60.2051,60.3595,60.1048,60.1974,37551.0
2019-09-25 09:50:00,77.96,78.05,77.66,77.69,42116.0,60.182,60.2514,59.9504,59.9735,42116.0
2019-09-25 09:55:00,77.64,77.69,76.97,77.11,50543.0,59.9349,59.9735,59.4177,59.5258,50543.0
2019-09-25 10:00:00,77.11,77.49,77.07,77.42,34050.0,59.5258,59.8191,59.4949,59.7651,34050.0
2019-09-25 10:05:00,77.47,77.7,77.27,77.3,30577.0,59.8037,59.9812,59.6493,59.6725,30577.0
2019-09-25 10:10:00,77.32,77.32,77.09,77.15,30098.0,59.6879,59.6879,59.5104,59.5567,30098.0
2019-09-25 10:15:00,77.15,77.24,76.98,77.08,28462.0,59.5567,59.6261,59.4254,59.5026,28462.0
2019-09-25 10:20:00,77.08,77.15,76.66,76.68,33319.0,59.5026,59.5567,59.1784,59.1938,33319.0
2019-09-25 10:25:00,76.69,76.81,76.53,76.76,27155.0,59.2016,59.2942,59.0781,59.2556,27155.0
2019-09-25 10:30:00,76.72,77.04,76.66,76.85,21223.0,59.2247,59.4718,59.1784,59.3251,21223.0
2019-09-25 10:35:00,76.85,76.92,76.56,76.64,22627.0,59.3251,59.3791,59.1012,59.163,22627.0
2019-09-25 10:40:00,76.65,76.79,76.59,76.73,39390.0,59.1707,59.2788,59.1244,59.2324,39390.0
2019-09-25 10:45:00,76.72,77.22,76.72,77.14,16768.0,59.2247,59.6107,59.2247,59.5489,16768.0
2019-09-25 10:50:00,77.15,77.54,77.07,77.43,19352.0,59.5567,59.8577,59.4949,59.7728,19352.0
2019-09-25 10:55:00,77.4,77.45,77.32,77.35,17240.0,59.7497,59.7883,59.6879,59.7111,17240.0
2019-09-25 11:00:00,77.38,77.49,77.17,77.2,68492.0,59.7342,59.8191,59.5721,59.5953,68492.0
2019-09-25 11:05:00,77.22,77.36,76.95,76.98,32873.0,59.6107,59.7188,59.4023,59.4254,32873.0
2019-09-25 11:10:00,76.98,77.1,76.9,77.04,43651.0,59.4254,59.5181,59.3637,59.4718,43651.0
2019-09-25 11:15:00,77.02,77.09,76.89,76.92,17974.0,59.4563,59.5104,59.356,59.3791,17974.0
2019-09-25 11:20:00,76.91,77.21,76.91,77.05,23280.0,59.3714,59.603,59.3714,59.4795,23280.0
2019-09-25 11:25:00,77.05,77.07,76.96,77.02,13018.0,59.4795,59.4949,59.41,59.4563,13018.0
2019-09-25 11:30:00,76.98,77.17,76.93,77.17,17780.0,59.4254,59.5721,59.3868,59.5721,17780.0
2019-09-25 11:35:00,77.19,77.21,76.98,77.03,13223.0,59.5875,59.603,59.4254,59.464,13223.0
2019-09-25 11:40:00,77.03,77.03,76.85,76.91,16481.0,59.464,59.464,59.3251,59.3714,16481.0
2019-09-25 11:45:00,76.91,76.93,76.71,76.71,24708.0,59.3714,59.3868,59.217,59.217,24708.0
2019-09-25 11:50:00,76.73,76.75,76.53,76.59,11663.0,59.2324,59.2479,59.0781,59.1244,11663.0
2019-09-25 11:55:00,76.59,76.59,76.41,76.48,18269.0,59.1244,59.1244,58.9854,59.0395,18269.0
2019-09-25 12:00:00,76.5,76.52,76.33,76.41,13169.0,59.0549,59.0703,58.9237,58.9854,13169.0
2019-09-25 12:05:00,76.41,76.49,76.35,76.39,19620.0,58.9854,59.0472,58.9391,58.97,19620.0
2019-09-25 12:10:00,76.37,76.5,76.35,76.44,19214.0,58.9545,59.0549,58.9391,59.0086,19214.0
2019-09-25 12:15:00,76.42,76.51,76.38,76.44,15372.0,58.9931,59.0626,58.9623,59.0086,15372.0
2019-09-25 12:20:00,76.48,76.62,76.47,76.58,14503.0,59.0395,59.1475,59.0317,59.1167,14503.0
2019-09-25 12:25:00,76.57,76.65,76.54,76.59,18353.0,59.1089,59.1707,59.0858,59.1244,18353.0
2019-09-25 12:30:00,76.59,76.66,76.51,76.6,8890.0,59.1244,59.1784,59.0626,59.1321,8890.0
2019-09-25 12:35:00,76.6,76.63,76.53,76.61,16634.0,59.1321,59.1552,59.0781,59.1398,16634.0
2019-09-25 12:40:00,76.62,76.7,76.59,76.65,15150.0,59.1475,59.2093,59.1244,59.1707,15150.0
2019-09-25 12:45:00,76.65,76.7,76.57,76.6,11080.0,59.1707,59.2093,59.1089,59.1321,11080.0
2019-09-25 12:50:00,76.59,76.64,76.54,76.56,11783.0,59.1244,59.163,59.0858,59.1012,11783.0
2019-09-25 12:55:00,76.58,76.63,76.46,76.51,31161.0,59.1167,59.1552,59.024,59.0626,31161.0
2019-09-25 13:00:00,76.52,76.53,76.24,76.3,27272.0,59.0703,59.0781,58.8542,58.9005,27272.0
2019-09-25 13:05:00,76.28,76.47,76.25,76.47,27840.0,58.8851,59.0317,58.8619,59.0317,27840.0
2019-09-25 13:10:00,76.43,76.43,76.24,76.31,15703.0,59.0009,59.0009,58.8542,58.9082,15703.0
2019-09-25 13:15:00,76.3,76.3,76.12,76.25,22104.0,58.9005,58.9005,58.7615,58.8619,22104.0
2019-09-25 13:20:00,76.26,76.36,76.25,76.27,33957.0,58.8696,58.9468,58.8619,58.8773,33957.0
2019-09-25 13:25:00,76.28,76.4,76.27,76.37,19003.0,58.8851,58.9777,58.8773,58.9545,19003.0
2019-09-25 13:30:00,76.37,76.38,76.31,76.37,12060.0,58.9545,58.9623,58.9082,58.9545,12060.0
2019-09-25 13:35:00,76.35,76.38,76.22,76.22,21907.0,58.9391,58.9623,58.8387,58.8387,21907.0
2019-09-25 13:40:00,76.22,76.24,76.14,76.18,67832.0,58.8387,58.8542,58.777,58.8079,67832.0
2019-09-25 13:45:00,76.18,76.3,76.11,76.2,22675.0,58.8079,58.9005,58.7538,58.8233,22675.0
2019-09-25 13:50:00,76.19,76.39,76.19,76.37,11562.0,58.8156,58.97,58.8156,58.9545,11562.0
2019-09-25 13:55:00,76.37,76.45,76.34,76.43,32040.0,58.9545,59.0163,58.9314,59.0009,32040.0
2019-09-25 14:00:00,76.44,76.56,76.43,76.48,53066.0,59.0086,59.1012,59.0009,59.0395,53066.0
2019-09-25 14:05:00,76.46,76.5,76.42,76.44,20874.0,59.024,59.0549,58.9931,59.0086,20874.0
2019-09-25 14:10:00,76.44,76.52,76.39,76.45,44411.0,59.0086,59.0703,58.97,59.0163,44411.0
2019-09-25 14:15:00,76.45,76.51,76.43,76.45,25930.0,59.0163,59.0626,59.0009,59.0163,25930.0
2019-09-25 14:20:00,76.45,76.49,76.41,76.48,14303.0,59.0163,59.0472,58.9854,59.0395,14303.0
2019-09-25 14:25:00,76.48,76.65,76.45,76.59,50892.0,59.0395,59.1707,59.0163,59.1244,50892.0
2019-09-25 14:30:00,76.59,76.73,76.52,76.7,38310.0,59.1244,59.2324,59.0703,59.2093,38310.0
2019-09-25 14:35:00,76.7,76.84,76.68,76.83,34253.0,59.2093,59.3174,59.1938,59.3096,34253.0
2019-09-25 14:40:00,76.79,76.82,76.74,76.74,15793.0,59.2788,59.3019,59.2402,59.2402,15793.0
2019-09-25 14:45:00,76.73,76.76,76.69,76.72,13223.0,59.2324,59.2556,59.2016,59.2247,13223.0
2019-09-25 14:50:00,76.72,76.77,76.71,76.73,14902.0,59.2247,59.2633,59.217,59.2324,14902.0
2019-09-25 14:55:00,76.73,76.78,76.72,76.77,12036.0,59.2324,59.271,59.2247,59.2633,12036.0
2019-09-25 15:00:00,76.75,76.87,76.74,76.83,24703.0,59.2479,59.3405,59.2402,59.3096,24703.0
2019-09-25 15:05:00,76.84,76.92,76.8,76.82,30637.0,59.3174,59.3791,59.2865,59.3019,30637.0
2019-09-25 15:10:00,76.82,76.86,76.73,76.73,24595.0,59.3019,59.3328,59.2324,59.2324,24595.0
2019-09-25 15:15:00,76.74,76.75,76.66,76.73,69492.0,59.2402,59.2479,59.1784,59.2324,69492.0
2019-09-25 15:20:00,76.73,76.8,76.69,76.78,20338.0,59.2324,59.2865,59.2016,59.271,20338.0
2019-09-25 15:25:00,76.77,76.81,76.73,76.78,21020.0,59.2633,59.2942,59.2324,59.271,21020.0
2019-09-25 15:30:00,76.77,76.87,76.77,76.84,27420.0,59.2633,59.3405,59.2633,59.3174,27420.0
2019-09-25 15:35:00,76.84,76.97,76.84,76.94,36380.0,59.3174,59.4177,59.3174,59.3946,36380.0
2019-09-25 15:40:00,76.93,76.96,76.89,76.89,40918.0,59.3868,59.41,59.356,59.356,40918.0
2019-09-25 15:45:00,76.89,76.9,76.78,76.78,41771.0,59.356,59.3637,59.271,59.271,41771.0
2019-09-25 15:50:00,76.79,76.83,76.76,76.8,66066.0,59.2788,59.3096,59.2556,59.2865,66066.0
2019-09-25 15:55:00,76.79,76.83,76.74,76.77,133433.0,59.2788,59.3096,59.2402,59.2633,133433.0
2019-09-26 09:30:00,76.0,76.42,75.68,75.84,44138.0,58.6689,58.9931,58.4219,58.5454,44138.0
2019-09-26 09:35:00,75.73,75.98,75.46,75.63,54523.0,58.4605,58.6535,58.2521,58.3833,54523.0
2019-09-26 09:40:00,75.54,75.68,75.42,75.48,22579.0,58.3138,58.4219,58.2212,58.2675,22579.0
2019-09-26 09:45:00,75.48,75.75,75.47,75.64,31999.0,58.2675,58.4759,58.2598,58.391,31999.0
2019-09-26 09:50:00,75.62,75.62,75.36,75.45,34366.0,58.3756,58.3756,58.1749,58.2443,34366.0
2019-09-26 09:55:00,75.44,75.64,75.42,75.6,33830.0,58.2366,58.391,58.2212,58.3601,33830.0
2019-09-26 10:00:00,75.64,75.78,75.5,75.55,24603.0,58.391,58.4991,58.2829,58.3215,24603.0
2019-09-26 10:05:00,75.54,75.65,75.4,75.41,38870.0,58.3138,58.3987,58.2057,58.2135,38870.0
2019-09-26 10:10:00,75.38,75.4,75.27,75.32,24109.0,58.1903,58.2057,58.1054,58.144,24109.0
2019-09-26 10:15:00,75.36,75.47,75.25,75.33,23027.0,58.1749,58.2598,58.0899,58.1517,23027.0
2019-09-26 10:20:00,75.34,75.46,75.34,75.34,22416.0,58.1594,58.2521,58.1594,58.1594,22416.0
2019-09-26 10:25:00,75.33,75.37,75.24,75.34,20465.0,58.1517,58.1826,58.0822,58.1594,20465.0
2019-09-26 10:30:00,75.32,75.32,75.05,75.09,23218.0,58.144,58.144,57.9356,57.9664,23218.0
2019-09-26 10:35:00,75.12,75.12,74.87,74.98,26961.0,57.9896,57.9896,57.7966,57.8815,26961.0
2019-09-26 10:40:00,74.99,75.05,74.82,74.86,17789.0,57.8892,57.9356,57.758,57.7889,17789.0
2019-09-26 10:45:00,74.84,74.98,74.76,74.95,25607.0,57.7734,57.8815,57.7117,57.8584,25607.0
2019-09-26 10:50:00,74.9,75.1,74.82,75.06,48513.0,57.8198,57.9742,57.758,57.9433,48513.0
2019-09-26 10:55:00,75.07,75.1,74.81,74.91,24870.0,57.951,57.9742,57.7503,57.8275,24870.0
2019-09-26 11:00:00,74.93,74.93,74.66,74.78,35094.0,57.8429,57.8429,57.6345,57.7271,35094.0
2019-09-26 11:05:00,74.8,74.9,74.73,74.79,27560.0,57.7426,57.8198,57.6885,57.7348,27560.0
2019-09-26 11:10:00,74.81,74.89,74.71,74.73,21193.0,57.7503,57.812,57.6731,57.6885,21193.0
2019-09-26 11:15:00,74.73,74.88,74.69,74.73,22271.0,57.6885,57.8043,57.6576,57.6885,22271.0
2019-09-26 11:20:00,74.72,74.74,74.52,74.63,35056.0,57.6808,57.6962,57.5264,57.6113,35056.0
2019-09-26 11:25:00,74.62,74.8,74.56,74.78,45828.0,57.6036,57.7426,57.5573,57.7271,45828.0
2019-09-26 11:30:00,74.81,74.84,74.68,74.79,26076.0,57.7503,57.7734,57.6499,57.7348,26076.0
2019-09-26 11:35:00,74.78,75.17,74.78,75.14,27540.0,57.7271,58.0282,57.7271,58.005,27540.0
2019-09-26 11:40:00,75.16,75.17,74.95,75.14,13225.0,58.0205,58.0282,57.8584,58.005,13225.0
2019-09-26 11:45:00,75.14,75.16,74.99,75.03,10008.0,58.005,58.0205,57.8892,57.9201,10008.0
2019-09-26 11:50:00,75.02,75.04,74.95,75.01,27846.0,57.9124,57.9278,57.8584,57.9047,27846.0
2019-09-26 11:55:00,75.03,75.05,74.93,74.95,49153.0,57.9201,57.9356,57.8429,57.8584,49153.0
2019-09-26 12:00:00,74.94,75.2,74.86,75.04,32415.0,57.8506,58.0513,57.7889,57.9278,32415.0
2019-09-26 12:05:00,75.05,75.21,75.05,75.05,7275.0,57.9356,58.0591,57.9356,57.9356,7275.0
2019-09-26 12:10:00,75.0,75.09,74.96,75.07,6783.0,57.897,57.9664,57.8661,57.951,6783.0
2019-09-26 12:15:00,75.07,75.12,74.95,75.11,17486.0,57.951,57.9896,57.8584,57.9819,17486.0
2019-09-26 12:20:00,75.1,75.24,75.08,75.24,11283.0,57.9742,58.0822,57.9587,58.0822,11283.0
2019-09-26 12:25:00,75.23,75.24,75.09,75.13,14978.0,58.0745,58.0822,57.9664,57.9973,14978.0
2019-09-26 12:30:00,75.13,75.31,75.13,75.28,9717.0,57.9973,58.1363,57.9973,58.1131,9717.0
2019-09-26 12:35:00,75.26,75.4,75.26,75.39,12657.0,58.0977,58.2057,58.0977,58.198,12657.0
2019-09-26 12:40:00,75.4,75.4,75.25,75.29,21162.0,58.2057,58.2057,58.0899,58.1208,21162.0
2019-09-26 12:45:00,75.28,75.37,75.23,75.34,10155.0,58.1131,58.1826,58.0745,58.1594,10155.0
2019-09-26 12:50:00,75.35,75.35,75.19,75.23,20887.0,58.1671,58.1671,58.0436,58.0745,20887.0
2019-09-26 12:55:00,75.25,75.27,75.19,75.27,11316.0,58.0899,58.1054,58.0436,58.1054,11316.0
2019-09-26 13:00:00,75.25,75.32,75.24,75.25,16258.0,58.0899,58.144,58.0822,58.0899,16258.0
2019-09-26 13:05:00,75.25,75.26,75.07,75.09,20898.0,58.0899,58.0977,57.951,57.9664,20898.0
2019-09-26 13:10:00,75.08,75.08,74.99,75.02,27879.0,57.9587,57.9587,57.8892,57.9124,27879.0
2019-09-26 13:15:00,75.0,75.06,74.83,74.85,126872.0,57.897,57.9433,57.7657,57.7812,126872.0
2019-09-26 13:20:00,74.86,74.99,74.86,74.92,36808.0,57.7889,57.8892,57.7889,57.8352,36808.0
2019-09-26 13:25:00,74.93,74.99,74.9,74.9,13521.0,57.8429,57.8892,57.8198,57.8198,13521.0
2019-09-26 13:30:00,74.9,74.93,74.81,74.83,9905.0,57.8198,57.8429,57.7503,57.7657,9905.0
2019-09-26 13:35:00,74.81,74.82,74.67,74.75,226831.0,57.7503,57.758,57.6422,57.704,226831.0
2019-09-26 13:40:00,74.73,74.73,74.58,74.6,17046.0,57.6885,57.6885,57.5727,57.5882,17046.0
2019-09-26 13:45:00,74.6,74.62,74.46,74.47,16241.0,57.5882,57.6036,57.4801,57.4878,16241.0
2019-09-26 13:50:00,74.48,74.5,74.42,74.5,18765.0,57.4955,57.511,57.4492,57.511,18765.0
2019-09-26 13:55:00,74.48,74.6,74.48,74.58,18810.0,57.4955,57.5882,57.4955,57.5727,18810.0
2019-09-26 14:00:00,74.58,74.68,74.57,74.68,11897.0,57.5727,57.6499,57.565,57.6499,11897.0
2019-09-26 14:05:00,74.67,74.7,74.55,74.66,19003.0,57.6422,57.6654,57.5496,57.6345,19003.0
2019-09-26 14:10:00,74.65,74.76,74.61,74.76,13918.0,57.6268,57.7117,57.5959,57.7117,13918.0
2019-09-26 14:15:00,74.74,75.09,74.74,74.94,32044.0,57.6962,57.9664,57.6962,57.8506,32044.0
2019-09-26 14:20:00,74.94,75.18,74.92,75.13,31736.0,57.8506,58.0359,57.8352,57.9973,31736.0
2019-09-26 14:25:00,75.12,75.2,74.97,74.97,29477.0,57.9896,58.0513,57.8738,57.8738,29477.0
2019-09-26 14:30:00,74.97,75.12,74.95,75.02,14981.0,57.8738,57.9896,57.8584,57.9124,14981.0
2019-09-26 14:35:00,75.02,75.06,74.92,74.99,18272.0,57.9124,57.9433,57.8352,57.8892,18272.0
2019-09-26 14:40:00,74.98,75.04,74.85,74.85,14223.0,57.8815,57.9278,57.7812,57.7812,14223.0
2019-09-26 14:45:00,74.88,75.07,74.88,75.03,28828.0,57.8043,57.951,57.8043,57.9201,28828.0
2019-09-26 14:50:00,75.03,75.09,75.01,75.03,13331.0,57.9201,57.9664,57.9047,57.9201,13331.0
2019-09-26 14:55:00,75.03,75.09,74.95,74.95,15961.0,57.9201,57.9664,57.8584,57.8584,15961.0
2019-09-26 15:00:00,74.94,75.12,74.94,75.1,24467.0,57.8506,57.9896,57.8506,57.9742,24467.0
2019-09-26 15:05:00,75.1,75.15,75.06,75.15,12363.0,57.9742,58.0127,57.9433,58.0127,12363.0
2019-09-26 15:10:00,75.15,75.2,75.09,75.16,21263.0,58.0127,58.0513,57.9664,58.0205,21263.0
2019-09-26 15:15:00,75.16,75.16,75.0,75.0,31541.0,58.0205,58.0205,57.897,57.897,31541.0
2019-09-26 15:20:00,75.02,75.07,74.97,75.0,36353.0,57.9124,57.951,57.8738,57.897,36353.0
2019-09-26 15:25:00,75.01,75.19,75.0,75.15,24509.0,57.9047,58.0436,57.897,58.0127,24509.0
2019-09-26 15:30:00,75.13,75.19,75.08,75.13,31740.0,57.9973,58.0436,57.9587,57.9973,31740.0
2019-09-26 15:35:00,75.14,75.19,75.07,75.07,30595.0,58.005,58.0436,57.951,57.951,30595.0
2019-09-26 15:40:00,75.07,75.08,74.93,74.96,39365.0,57.951,57.9587,57.8429,57.8661,39365.0
2019-09-26 15:45:00,74.95,75.01,74.95,74.97,29882.0,57.8584,57.9047,57.8584,57.8738,29882.0
2019-09-26 15:50:00,74.96,75.03,74.9,74.98,65404.0,57.8661,57.9201,57.8198,57.8815,65404.0
2019-09-26 15:55:00,74.98,75.12,74.91,75.07,334467.0,57.8815,57.9896,57.8275,57.951,334467.0
2019-09-27 09:30:00,74.0,74.64,73.49,74.59,86511.0,57.125,57.619,56.7313,57.5805,86511.0
2019-09-27 09:35:00,74.64,74.76,74.16,74.62,36737.0,57.619,57.7117,57.2485,57.6036,36737.0
2019-09-27 09:40:00,74.59,74.78,74.35,74.49,68737.0,57.5805,57.7271,57.3952,57.5033,68737.0
2019-09-27 09:45:00,74.49,74.5,74.28,74.45,54177.0,57.5033,57.511,57.3411,57.4724,54177.0
2019-09-27 09:50:00,74.41,74.47,74.19,74.2,31476.0,57.4415,57.4878,57.2717,57.2794,31476.0
2019-09-27 09:55:00,74.24,74.28,74.05,74.24,31681.0,57.3103,57.3411,57.1636,57.3103,31681.0
2019-09-27 10:00:00,74.27,74.32,74.0,74.1,43528.0,57.3334,57.372,57.125,57.2022,43528.0
2019-09-27 10:05:00,74.1,74.4,74.09,74.34,32881.0,57.2022,57.4338,57.1945,57.3875,32881.0
2019-09-27 10:10:00,74.37,74.82,74.29,74.63,43874.0,57.4106,57.758,57.3489,57.6113,43874.0
2019-09-27 10:15:00,74.64,74.94,74.63,74.93,20261.0,57.619,57.8506,57.6113,57.8429,20261.0
2019-09-27 10:20:00,74.92,75.0,74.85,74.93,30810.0,57.8352,57.897,57.7812,57.8429,30810.0
2019-09-27 10:25:00,74.94,74.95,74.79,74.91,48948.0,57.8506,57.8584,57.7348,57.8275,48948.0
2019-09-27 10:30:00,74.9,75.17,74.9,75.17,35011.0,57.8198,58.0282,57.8198,58.0282,35011.0
2019-09-27 10:35:00,75.21,75.45,75.21,75.33,28834.0,58.0591,58.2443,58.0591,58.1517,28834.0
2019-09-27 10:40:00,75.31,75.34,75.15,75.33,14284.0,58.1363,58.1594,58.0127,58.1517,14284.0
2019-09-27 10:45:00,75.35,75.37,75.21,75.36,220208.0,58.1671,58.1826,58.0591,58.1749,220208.0
2019-09-27 10:50:00,75.36,75.37,75.1,75.15,118244.0,58.1749,58.1826,57.9742,58.0127,118244.0
2019-09-27 10:55:00,75.11,75.19,75.03,75.06,31645.0,57.9819,58.0436,57.9201,57.9433,31645.0
2019-09-27 11:00:00,75.06,75.24,74.94,75.24,19226.0,57.9433,58.0822,57.8506,58.0822,19226.0
2019-09-27 11:05:00,75.28,75.37,75.21,75.37,11930.0,58.1131,58.1826,58.0591,58.1826,11930.0
2019-09-27 11:10:00,75.38,75.38,75.0,75.01,40125.0,58.1903,58.1903,57.897,57.9047,40125.0
2019-09-27 11:15:00,75.03,75.17,75.03,75.08,25535.0,57.9201,58.0282,57.9201,57.9587,25535.0
2019-09-27 11:20:00,75.04,75.12,75.01,75.09,11341.0,57.9278,57.9896,57.9047,57.9664,11341.0
2019-09-27 11:25:00,75.08,75.17,75.01,75.09,13074.0,57.9587,58.0282,57.9047,57.9664,13074.0
2019-09-27 11:30:00,75.08,75.1,75.02,75.1,16189.0,57.9587,57.9742,57.9124,57.9742,16189.0
2019-09-27 11:35:00,75.14,75.14,74.35,74.52,38566.0,58.005,58.005,57.3952,57.5264,38566.0
2019-09-27 11:40:00,74.51,74.73,74.43,74.63,11961.0,57.5187,57.6885,57.4569,57.6113,11961.0
2019-09-27 11:45:00,74.6,74.74,74.6,74.65,14486.0,57.5882,57.6962,57.5882,57.6268,14486.0
2019-09-27 11:50:00,74.61,74.78,74.57,74.78,31289.0,57.5959,57.7271,57.565,57.7271,31289.0
2019-09-27 11:55:00,74.78,75.04,74.78,74.83,17566.0,57.7271,57.9278,57.7271,57.7657,17566.0
2019-09-27 12:00:00,74.83,74.95,74.81,74.9,13619.0,57.7657,57.8584,57.7503,57.8198,13619.0
2019-09-27 12:05:00,74.92,74.97,74.86,74.87,12515.0,57.8352,57.8738,57.7889,57.7966,12515.0
2019-09-27 12:10:00,74.9,74.93,74.79,74.92,13968.0,57.8198,57.8429,57.7348,57.8352,13968.0
2019-09-27 12:15:00,74.9,74.91,74.82,74.86,19088.0,57.8198,57.8275,57.758,57.7889,19088.0
2019-09-27 12:20:00,74.83,74.92,74.83,74.9,16406.0,57.7657,57.8352,57.7657,57.8198,16406.0
2019-09-27 12:25:00,74.89,74.93,74.8,74.92,19373.0,57.812,57.8429,57.7426,57.8352,19373.0
2019-09-27 12:30:00,74.91,74.91,74.82,74.83,15244.0,57.8275,57.8275,57.758,57.7657,15244.0
2019-09-27 12:35:00,74.84,74.88,74.8,74.84,10017.0,57.7734,57.8043,57.7426,57.7734,10017.0
2019-09-27 12:40:00,74.86,74.89,74.81,74.82,16625.0,57.7889,57.812,57.7503,57.758,16625.0
2019-09-27 12:45:00,74.84,74.84,74.69,74.71,40032.0,57.7734,57.7734,57.6576,57.6731,40032.0
2019-09-27 12:50:00,74.72,74.78,74.65,74.75,31611.0,57.6808,57.7271,57.6268,57.704,31611.0
2019-09-27 12:55:00,74.76,74.79,74.56,74.59,21358.0,57.7117,57.7348,57.5573,57.5805,21358.0
2019-09-27 13:00:00,74.58,74.72,74.51,74.59,52440.0,57.5727,57.6808,57.5187,57.5805,52440.0
2019-09-27 13:05:00,74.59,74.75,74.59,74.68,16414.0,57.5805,57.704,57.5805,57.6499,16414.0
2019-09-27 13:10:00,74.71,74.82,74.7,74.76,7281.0,57.6731,57.758,57.6654,57.7117,7281.0
2019-09-27 13:15:00,74.76,74.79,74.7,74.77,13111.0,57.7117,57.7348,57.6654,57.7194,13111.0
2019-09-27 13:20:00,74.78,74.81,74.74,74.77,9373.0,57.7271,57.7503,57.6962,57.7194,9373.0
2019-09-27 13:25:00,74.78,74.93,74.77,74.9,9385.0,57.7271,57.8429,57.7194,57.8198,9385.0
2019-09-27 13:30:00,74.9,74.92,74.76,74.81,21666.0,57.8198,57.8352,57.7117,57.7503,21666.0
2019-09-27 13:35:00,74.8,74.84,74.71,74.83,8035.0,57.7426,57.7734,57.6731,57.7657,8035.0
2019-09-27 13:40:00,74.84,74.9,74.78,74.83,12159.0,57.7734,57.8198,57.7271,57.7657,12159.0
2019-09-27 13:45:00,74.82,74.82,74.71,74.72,8717.0,57.758,57.758,57.6731,57.6808,8717.0
2019-09-27 13:50:00,74.73,74.8,74.65,74.8,15240.0,57.6885,57.7426,57.6268,57.7426,15240.0
2019-09-27 13:55:00,74.81,74.94,74.8,74.94,9520.0,57.7503,57.8506,57.7426,57.8506,9520.0
2019-09-27 14:00:00,74.93,75.02,74.88,75.02,13536.0,57.8429,57.9124,57.8043,57.9124,13536.0
2019-09-27 14:05:00,75.0,75.02,74.88,74.89,10744.0,57.897,57.9124,57.8043,57.812,10744.0
2019-09-27 14:10:00,74.89,74.96,74.86,74.94,13277.0,57.812,57.8661,57.7889,57.8506,13277.0
2019-09-27 14:15:00,74.94,75.0,74.89,74.96,25999.0,57.8506,57.897,57.812,57.8661,25999.0
2019-09-27 14:20:00,74.96,75.04,74.93,74.95,25367.0,57.8661,57.9278,57.8429,57.8584,25367.0
2019-09-27 14:25:00,74.97,75.13,74.95,75.08,31934.0,57.8738,57.9973,57.8584,57.9587,31934.0
2019-09-27 14:30:00,75.06,75.06,74.93,75.01,9933.0,57.9433,57.9433,57.8429,57.9047,9933.0
2019-09-27 14:35:00,75.0,75.01,74.93,74.96,16842.0,57.897,57.9047,57.8429,57.8661,16842.0
2019-09-27 14:40:00,74.95,75.09,74.94,75.0,10700.0,57.8584,57.9664,57.8506,57.897,10700.0
2019-09-27 14:45:00,75.02,75.05,74.94,74.94,6877.0,57.9124,57.9356,57.8506,57.8506,6877.0
2019-09-27 14:50:00,74.93,75.06,74.93,74.97,21874.0,57.8429,57.9433,57.8429,57.8738,21874.0
2019-09-27 14:55:00,74.95,75.01,74.94,74.96,21261.0,57.8584,57.9047,57.8506,57.8661,21261.0
2019-09-27 15:00:00,74.96,75.01,74.93,74.93,19014.0,57.8661,57.9047,57.8429,57.8429,19014.0
2019-09-27 15:05:00,74.92,74.93,74.79,74.85,19494.0,57.8352,57.8429,57.7348,57.7812,19494.0
2019-09-27 15:10:00,74.85,74.91,74.82,74.83,12187.0,57.7812,57.8275,57.758,57.7657,12187.0
2019-09-27 15:15:00,74.83,75.05,74.82,75.01,19133.0,57.7657,57.9356,57.758,57.9047,19133.0
2019-09-27 15:20:00,75.02,75.13,75.0,75.13,10865.0,57.9124,57.9973,57.897,57.9973,10865.0
2019-09-27 15:25:00,75.12,75.12,75.0,75.02,11964.0,57.9896,57.9896,57.897,57.9124,11964.0
2019-09-27 15:30:00,75.03,75.09,75.02,75.06,10058.0,57.9201,57.9664,57.9124,57.9433,10058.0
2019-09-27 15:35:00,75.06,75.16,75.0,75.15,20318.0,57.9433,58.0205,57.897,58.0127,20318.0
2019-09-27 15:40:00,75.14,75.18,75.1,75.14,28860.0,58.005,58.0359,57.9742,58.005,28860.0
2019-09-27 15:45:00,75.15,75.17,74.94,74.94,38876.0,58.0127,58.0282,57.8506,57.8506,38876.0
2019-09-27 15:50:00,74.94,75.15,74.92,75.07,72215.0,57.8506,58.0127,57.8352,57.951,72215.0
2019-09-27 15:55:00,75.08,75.08,74.93,75.0,163180.0,57.9587,57.9587,57.8429,57.897,163180.0
2019-09-30 09:30:00,74.38,74.87,74.12,74.44,67701.0,57.4183,57.7966,57.2176,57.4647,67701.0
2019-09-30 09:35:00,74.48,74.8,74.29,74.55,29683.0,57.4955,57.7426,57.3489,57.5496,29683.0
2019-09-30 09:40:00,74.53,74.57,74.4,74.45,28077.0,57.5341,57.565,57.4338,57.4724,28077.0
2019-09-30 09:45:00,74.4,74.49,74.19,74.24,37461.0,57.4338,57.5033,57.2717,57.3103,37461.0
2019-09-30 09:50:00,74.26,74.28,73.93,73.93,19540.0,57.3257,57.3411,57.071,57.071,19540.0
2019-09-30 09:55:00,73.98,74.21,73.9,74.15,17254.0,57.1096,57.2871,57.0478,57.2408,17254.0
2019-09-30 10:00:00,74.13,74.23,73.9,73.96,21166.0,57.2254,57.3025,57.0478,57.0941,21166.0
2019-09-30 10:05:00,73.94,73.94,73.78,73.85,29523.0,57.0787,57.0787,56.9552,57.0092,29523.0
2019-09-30 10:10:00,73.84,74.12,73.82,74.09,22705.0,57.0015,57.2176,56.986,57.1945,22705.0
2019-09-30 10:15:00,74.09,74.23,74.07,74.12,17167.0,57.1945,57.3025,57.179,57.2176,17167.0
2019-09-30 10:20:00,74.14,74.17,74.05,74.09,11040.0,57.2331,57.2562,57.1636,57.1945,11040.0
2019-09-30 10:25:00,74.08,74.2,74.05,74.11,14993.0,57.1868,57.2794,57.1636,57.2099,14993.0
2019-09-30 10:30:00,74.11,74.49,74.11,74.4,55277.0,57.2099,57.5033,57.2099,57.4338,55277.0
2019-09-30 10:35:00,74.42,74.52,74.33,74.5,14103.0,57.4492,57.5264,57.3797,57.511,14103.0
2019-09-30 10:40:00,74.48,74.59,74.35,74.39,12437.0,57.4955,57.5805,57.3952,57.4261,12437.0
2019-09-30 10:45:00,74.38,74.59,74.38,74.59,8787.0,57.4183,57.5805,57.4183,57.5805,8787.0
2019-09-30 10:50:00,74.56,74.72,74.56,74.63,12768.0,57.5573,57.6808,57.5573,57.6113,12768.0
2019-09-30 10:55:00,74.64,74.72,74.54,74.58,16562.0,57.619,57.6808,57.5419,57.5727,16562.0
2019-09-30 11:00:00,74.57,74.59,74.38,74.38,21520.0,57.565,57.5805,57.4183,57.4183,21520.0
2019-09-30 11:05:00,74.35,74.42,74.29,74.41,36144.0,57.3952,57.4492,57.3489,57.4415,36144.0
2019-09-30 11:10:00,74.4,74.4,74.25,74.33,17414.0,57.4338,57.4338,57.318,57.3797,17414.0
2019-09-30 11:15:00,74.31,74.34,74.24,74.24,8729.0,57.3643,57.3875,57.3103,57.3103,8729.0
2019-09-30 11:20:00,74.22,74.29,74.08,74.09,78335.0,57.2948,57.3489,57.1868,57.1945,78335.0
2019-09-30 11:25:00,74.06,74.24,73.99,74.18,73261.0,57.1713,57.3103,57.1173,57.2639,73261.0
2019-09-30 11:30:00,74.19,74.31,74.17,74.29,15963.0,57.2717,57.3643,57.2562,57.3489,15963.0
2019-09-30 11:35:00,74.31,74.39,74.24,74.24,10819.0,57.3643,57.4261,57.3103,57.3103,10819.0
2019-09-30 11:40:00,74.24,74.24,74.06,74.13,17427.0,57.3103,57.3103,57.1713,57.2254,17427.0
2019-09-30 11:45:00,74.12,74.17,73.99,74.0,23991.0,57.2176,57.2562,57.1173,57.125,23991.0
2019-09-30 11:50:00,74.0,74.09,73.99,74.05,40617.0,57.125,57.1945,57.1173,57.1636,40617.0
2019-09-30 11:55:00,74.05,74.05,73.94,74.02,5836.0,57.1636,57.1636,57.0787,57.1404,5836.0
2019-09-30 12:00:00,74.03,74.2,74.03,74.2,19617.0,57.1482,57.2794,57.1482,57.2794,19617.0
2019-09-30 12:05:00,74.22,74.24,74.11,74.14,13492.0,57.2948,57.3103,57.2099,57.2331,13492.0
2019-09-30 12:10:00,74.13,74.19,74.04,74.08,13720.0,57.2254,57.2717,57.1559,57.1868,13720.0
2019-09-30 12:15:00,74.07,74.17,74.07,74.15,8393.0,57.179,57.2562,57.179,57.2408,8393.0
2019-09-30 12:20:00,74.14,74.36,74.14,74.34,9306.0,57.2331,57.4029,57.2331,57.3875,9306.0
2019-09-30 12:25:00,74.36,74.39,74.31,74.36,13422.0,57.4029,57.4261,57.3643,57.4029,13422.0
2019-09-30 12:30:00,74.36,74.47,74.33,74.43,180918.0,57.4029,57.4878,57.3797,57.4569,180918.0
2019-09-30 12:35:00,74.46,74.49,74.38,74.38,23780.0,57.4801,57.5033,57.4183,57.4183,23780.0
2019-09-30 12:40:00,74.37,74.38,74.26,74.27,10748.0,57.4106,57.4183,57.3257,57.3334,10748.0
2019-09-30 12:45:00,74.27,74.28,74.14,74.17,9110.0,57.3334,57.3411,57.2331,57.2562,9110.0
2019-09-30 12:50:00,74.17,74.24,74.14,74.24,25224.0,57.2562,57.3103,57.2331,57.3103,25224.0
2019-09-30 12:55:00,74.28,74.36,74.25,74.31,7965.0,57.3411,57.4029,57.318,57.3643,7965.0
2019-09-30 13:00:00,74.31,74.34,74.26,74.28,22868.0,57.3643,57.3875,57.3257,57.3411,22868.0
2019-09-30 13:05:00,74.35,74.35,74.19,74.19,9255.0,57.3952,57.3952,57.2717,57.2717,9255.0
2019-09-30 13:10:00,74.17,74.24,74.14,74.18,7949.0,57.2562,57.3103,57.2331,57.2639,7949.0
2019-09-30 13:15:00,74.2,74.26,74.18,74.25,10735.0,57.2794,57.3257,57.2639,57.318,10735.0
2019-09-30 13:20:00,74.27,74.27,74.03,74.08,18536.0,57.3334,57.3334,57.1482,57.1868,18536.0
2019-09-30 13:25:00,74.08,74.25,74.08,74.24,14452.0,57.1868,57.318,57.1868,57.3103,14452.0
2019-09-30 13:30:00,74.25,74.3,74.23,74.25,9633.0,57.318,57.3566,57.3025,57.318,9633.0
2019-09-30 13:35:00,74.26,74.33,74.23,74.28,11078.0,57.3257,57.3797,57.3025,57.3411,11078.0
2019-09-30 13:40:00,74.29,74.38,74.26,74.38,17227.0,57.3489,57.4183,57.3257,57.4183,17227.0
2019-09-30 13:45:00,74.38,74.47,74.36,74.36,68576.0,57.4183,57.4878,57.4029,57.4029,68576.0
2019-09-30 13:50:00,74.36,74.41,74.28,74.3,22441.0,57.4029,57.4415,57.3411,57.3566,22441.0
2019-09-30 13:55:00,74.3,74.3,74.22,74.25,11711.0,57.3566,57.3566,57.2948,57.318,11711.0
2019-09-30 14:00:00,74.24,74.27,74.2,74.23,9544.0,57.3103,57.3334,57.2794,57.3025,9544.0
2019-09-30 14:05:00,74.22,74.25,74.17,74.18,14540.0,57.2948,57.318,57.2562,57.2639,14540.0
2019-09-30 14:10:00,74.16,74.23,74.15,74.18,7976.0,57.2485,57.3025,57.2408,57.2639,7976.0
2019-09-30 14:15:00,74.19,74.19,74.12,74.15,9277.0,57.2717,57.2717,57.2176,57.2408,9277.0
2019-09-30 14:20:00,74.16,74.2,74.16,74.17,8334.0,57.2485,57.2794,57.2485,57.2562,8334.0
2019-09-30 14:25:00,74.16,74.17,74.0,74.02,61463.0,57.2485,57.2562,57.125,57.1404,61463.0
2019-09-30 14:30:00,74.02,74.18,73.98,74.14,16015.0,57.1404,57.2639,57.1096,57.2331,16015.0
2019-09-30 14:35:00,74.14,74.25,74.14,74.25,7759.0,57.2331,57.318,57.2331,57.318,7759.0
2019-09-30 14:40:00,74.26,74.29,74.21,74.21,12043.0,57.3257,57.3489,57.2871,57.2871,12043.0
2019-09-30 14:45:00,74.21,74.32,74.17,74.24,47165.0,57.2871,57.372,57.2562,57.3103,47165.0
2019-09-30 14:50:00,74.25,74.3,74.19,74.3,16468.0,57.318,57.3566,57.2717,57.3566,16468.0
2019-09-30 14:55:00,74.29,74.31,74.23,74.29,10475.0,57.3489,57.3643,57.3025,57.3489,10475.0
2019-09-30 15:00:00,74.27,74.36,74.27,74.33,21428.0,57.3334,57.4029,57.3334,57.3797,21428.0
2019-09-30 15:05:00,74.34,74.37,74.27,74.27,12682.0,57.3875,57.4106,57.3334,57.3334,12682.0
2019-09-30 15:10:00,74.27,74.36,74.26,74.35,11305.0,57.3334,57.4029,57.3257,57.3952,11305.0
2019-09-30 15:15:00,74.34,74.4,74.31,74.35,15296.0,57.3875,57.4338,57.3643,57.3952,15296.0
2019-09-30 15:20:00,74.35,74.37,74.32,74.35,24332.0,57.3952,57.4106,57.372,57.3952,24332.0
2019-09-30 15:25:00,74.33,74.39,74.25,74.26,28399.0,57.3797,57.4261,57.318,57.3257,28399.0
2019-09-30 15:30:00,74.25,74.36,74.24,74.34,25328.0,57.318,57.4029,57.3103,57.3875,25328.0
2019-09-30 15:35:00,74.35,74.39,74.33,74.38,43474.0,57.3952,57.4261,57.3797,57.4183,43474.0
2019-09-30 15:40:00,74.37,74.37,74.28,74.3,54740.0,57.4106,57.4106,57.3411,57.3566,54740.0
2019-09-30 15:45:00,74.31,74.33,74.17,74.21,54780.0,57.3643,57.3797,57.2562,57.2871,54780.0
2019-09-30 15:50:00,74.22,74.29,74.18,74.27,73756.0,57.2948,57.3489,57.2639,57.3334,73756.0
2019-09-30 15:55:00,74.27,74.31,74.15,74.22,209066.0,57.3334,57.3643,57.2408,57.2948,209066.0
2019-10-01 09:30:00,74.79,74.79,74.3,74.48,62797.0,57.7348,57.7348,57.3566,57.4955,62797.0
2019-10-01 09:35:00,74.43,74.43,74.17,74.2,24857.0,57.4569,57.4569,57.2562,57.2794,24857.0
2019-10-01 09:40:00,74.24,74.35,74.09,74.26,47514.0,57.3103,57.3952,57.1945,57.3257,47514.0
2019-10-01 09:45:00,74.28,74.74,74.25,74.73,69546.0,57.3411,57.6962,57.318,57.6885,69546.0
2019-10-01 09:50:00,74.75,74.76,74.44,74.63,26214.0,57.704,57.7117,57.4647,57.6113,26214.0
2019-10-01 09:55:00,74.67,74.76,74.56,74.63,57240.0,57.6422,57.7117,57.5573,57.6113,57240.0
2019-10-01 10:00:00,74.61,74.64,74.14,74.14,32639.0,57.5959,57.619,57.2331,57.2331,32639.0
2019-10-01 10:05:00,74.08,74.09,73.91,74.03,17126.0,57.1868,57.1945,57.0555,57.1482,17126.0
2019-10-01 10:10:00,73.99,74.14,73.85,74.03,19684.0,57.1173,57.2331,57.0092,57.1482,19684.0
2019-10-01 10:15:00,74.03,74.43,74.03,74.32,34398.0,57.1482,57.4569,57.1482,57.372,34398.0
2019-10-01 10:20:00,74.32,74.37,74.05,74.12,27524.0,57.372,57.4106,57.1636,57.2176,27524.0
2019-10-01 10:25:00,74.12,74.12,73.8,73.89,19710.0,57.2176,57.2176,56.9706,57.0401,19710.0
2019-10-01 10:30:00,73.89,73.98,73.74,73.92,21513.0,57.0401,57.1096,56.9243,57.0632,21513.0
2019-10-01 10:35:00,73.9,73.97,73.79,73.86,56862.0,57.0478,57.1018,56.9629,57.0169,56862.0
2019-10-01 10:40:00,73.84,73.84,73.58,73.65,43565.0,57.0015,57.0015,56.8008,56.8548,43565.0
2019-10-01 10:45:00,73.65,73.73,73.42,73.42,74719.0,56.8548,56.9166,56.6773,56.6773,74719.0
2019-10-01 10:50:00,73.42,73.55,73.39,73.46,28603.0,56.6773,56.7776,56.6541,56.7081,28603.0
2019-10-01 10:55:00,73.46,73.46,73.27,73.33,32654.0,56.7081,56.7081,56.5615,56.6078,32654.0
2019-10-01 11:00:00,73.31,73.39,73.23,73.39,69853.0,56.5923,56.6541,56.5306,56.6541,69853.0
2019-10-01 11:05:00,73.36,73.53,73.33,73.47,61218.0,56.6309,56.7622,56.6078,56.7159,61218.0
2019-10-01 11:10:00,73.45,73.45,73.19,73.4,36700.0,56.7004,56.7004,56.4997,56.6618,36700.0
2019-10-01 11:15:00,73.4,73.6,73.28,73.52,61252.0,56.6618,56.8162,56.5692,56.7545,61252.0
2019-10-01 11:20:00,73.51,73.76,73.4,73.71,23347.0,56.7467,56.9397,56.6618,56.9011,23347.0
2019-10-01 11:25:00,73.72,73.72,73.54,73.58,34851.0,56.9088,56.9088,56.7699,56.8008,34851.0
2019-10-01 11:30:00,73.57,73.77,73.56,73.74,28702.0,56.7931,56.9474,56.7853,56.9243,28702.0
2019-10-01 11:35:00,73.71,73.8,73.63,73.74,14134.0,56.9011,56.9706,56.8394,56.9243,14134.0
2019-10-01 11:40:00,73.75,73.75,73.56,73.66,12677.0,56.932,56.932,56.7853,56.8625,12677.0
2019-10-01 11:45:00,73.63,73.68,73.45,73.49,27683.0,56.8394,56.878,56.7004,56.7313,27683.0
2019-10-01 11:50:00,73.5,73.64,73.43,73.49,15744.0,56.739,56.8471,56.685,56.7313,15744.0
2019-10-01 11:55:00,73.49,73.57,73.48,73.52,17807.0,56.7313,56.7931,56.7236,56.7545,17807.0
2019-10-01 12:00:00,73.52,73.56,73.4,73.42,27888.0,56.7545,56.7853,56.6618,56.6773,27888.0
2019-10-01 12:05:00,73.42,73.44,73.33,73.34,9646.0,56.6773,56.6927,56.6078,56.6155,9646.0
2019-10-01 12:10:00,73.31,73.31,73.18,73.21,10331.0,56.5923,56.5923,56.492,56.5151,10331.0
2019-10-01 12:15:00,73.18,73.31,73.16,73.31,21336.0,56.492,56.5923,56.4765,56.5923,21336.0
2019-10-01 12:20:00,73.31,73.38,73.23,73.26,15835.0,56.5923,56.6464,56.5306,56.5537,15835.0
2019-10-01 12:25:00,73.29,73.39,73.16,73.22,14440.0,56.5769,56.6541,56.4765,56.5229,14440.0
2019-10-01 12:30:00,73.22,73.32,73.16,73.28,5842.0,56.5229,56.6001,56.4765,56.5692,5842.0
2019-10-01 12:35:00,73.29,73.34,73.18,73.22,10685.0,56.5769,56.6155,56.492,56.5229,10685.0
2019-10-01 12:40:00,73.21,73.31,73.18,73.23,10968.0,56.5151,56.5923,56.492,56.5306,10968.0
2019-10-01 12:45:00,73.22,73.3,73.22,73.24,7539.0,56.5229,56.5846,56.5229,56.5383,7539.0
2019-10-01 12:50:00,73.23,73.29,73.03,73.05,46043.0,56.5306,56.5769,56.3762,56.3916,46043.0
2019-10-01 12:55:00,73.04,73.11,73.01,73.02,8037.0,56.3839,56.438,56.3608,56.3685,8037.0
2019-10-01 13:00:00,73.0,73.07,72.93,72.99,17225.0,56.353,56.4071,56.299,56.3453,17225.0
2019-10-01 13:05:00,72.98,73.01,72.75,72.78,26290.0,56.3376,56.3608,56.16,56.1832,26290.0
2019-10-01 13:10:00,72.78,72.81,72.67,72.67,13486.0,56.1832,56.2064,56.0983,56.0983,13486.0
2019-10-01 13:15:00,72.67,72.67,72.46,72.49,48873.0,56.0983,56.0983,55.9362,55.9593,48873.0
2019-10-01 13:20:00,72.49,72.51,72.38,72.41,12887.0,55.9593,55.9748,55.8744,55.8976,12887.0
2019-10-01 13:25:00,72.44,72.5,72.42,72.43,9527.0,55.9207,55.9671,55.9053,55.913,9527.0
2019-10-01 13:30:00,72.42,72.49,72.25,72.27,17309.0,55.9053,55.9593,55.7741,55.7895,17309.0
2019-10-01 13:35:00,72.27,72.35,72.22,72.28,14826.0,55.7895,55.8513,55.7509,55.7972,14826.0
2019-10-01 13:40:00,72.27,72.29,72.19,72.29,10912.0,55.7895,55.8049,55.7277,55.8049,10912.0
2019-10-01 13:45:00,72.28,72.31,72.22,72.25,17022.0,55.7972,55.8204,55.7509,55.7741,17022.0
2019-10-01 13:50:00,72.25,72.25,72.06,72.07,16066.0,55.7741,55.7741,55.6274,55.6351,16066.0
2019-10-01 13:55:00,72.06,72.1,71.96,72.08,30956.0,55.6274,55.6583,55.5502,55.6428,30956.0
2019-10-01 14:00:00,72.08,72.09,71.98,72.01,29728.0,55.6428,55.6506,55.5656,55.5888,29728.0
2019-10-01 14:05:00,72.0,72.0,71.66,71.72,56854.0,55.5811,55.5811,55.3186,55.3649,56854.0
2019-10-01 14:10:00,71.68,71.97,71.66,71.93,66774.0,55.3341,55.5579,55.3186,55.527,66774.0
2019-10-01 14:15:00,71.93,71.94,71.8,71.89,26134.0,55.527,55.5348,55.4267,55.4962,26134.0
2019-10-01 14:20:00,71.89,71.99,71.88,71.98,26149.0,55.4962,55.5734,55.4884,55.5656,26149.0
2019-10-01 14:25:00,72.0,72.09,71.98,72.0,22123.0,55.5811,55.6506,55.5656,55.5811,22123.0
2019-10-01 14:30:00,72.01,72.04,71.96,72.03,60720.0,55.5888,55.612,55.5502,55.6042,60720.0
2019-10-01 14:35:00,72.03,72.05,71.91,71.97,34019.0,55.6042,55.6197,55.5116,55.5579,34019.0
2019-10-01 14:40:00,72.0,72.03,71.92,71.96,30199.0,55.5811,55.6042,55.5193,55.5502,30199.0
2019-10-01 14:45:00,71.96,72.06,71.86,71.86,36090.0,55.5502,55.6274,55.473,55.473,36090.0
2019-10-01 14:50:00,71.87,71.89,71.78,71.87,41723.0,55.4807,55.4962,55.4112,55.4807,41723.0
2019-10-01 14:55:00,71.83,71.85,71.7,71.75,27785.0,55.4498,55.4653,55.3495,55.3881,27785.0
2019-10-01 15:00:00,71.72,71.74,71.57,71.61,43322.0,55.3649,55.3804,55.2491,55.28,43322.0
2019-10-01 15:05:00,71.62,71.66,71.53,71.64,43809.0,55.2877,55.3186,55.2183,55.3032,43809.0
2019-10-01 15:10:00,71.62,71.63,71.45,71.46,71441.0,55.2877,55.2955,55.1565,55.1642,71441.0
2019-10-01 15:15:00,71.47,71.66,71.39,71.62,33681.0,55.1719,55.3186,55.1102,55.2877,33681.0
2019-10-01 15:20:00,71.63,71.68,71.58,71.61,32502.0,55.2955,55.3341,55.2569,55.28,32502.0
2019-10-01 15:25:00,71.62,71.79,71.62,71.75,34341.0,55.2877,55.419,55.2877,55.3881,34341.0
2019-10-01 15:30:00,71.74,71.77,71.64,71.72,28609.0,55.3804,55.4035,55.3032,55.3649,28609.0
2019-10-01 15:35:00,71.74,71.76,71.62,71.64,37424.0,55.3804,55.3958,55.2877,55.3032,37424.0
2019-10-01 15:40:00,71.64,71.76,71.58,71.75,52281.0,55.3032,55.3958,55.2569,55.3881,52281.0
2019-10-01 15:45:00,71.75,71.75,71.54,71.58,83604.0,55.3881,55.3881,55.226,55.2569,83604.0
2019-10-01 15:50:00,71.57,71.64,71.51,71.59,97965.0,55.2491,55.3032,55.2028,55.2646,97965.0
2019-10-01 15:55:00,71.59,71.66,71.52,71.55,198878.0,55.2646,55.3186,55.2105,55.2337,198878.0
2019-10-02 09:30:00,71.33,72.29,70.97,71.04,92641.0,55.0639,55.8049,54.786,54.84,92641.0
2019-10-02 09:35:00,70.98,71.13,70.52,70.63,50277.0,54.7937,54.9095,54.4386,54.5235,50277.0
2019-10-02 09:40:00,70.62,70.62,69.86,70.38,110509.0,54.5158,54.5158,53.9291,54.3305,110509.0
2019-10-02 09:45:00,70.39,70.67,70.3,70.4,54332.0,54.3382,54.5544,54.2687,54.3459,54332.0
2019-10-02 09:50:00,70.36,70.54,70.29,70.3,31900.0,54.3151,54.454,54.261,54.2687,31900.0
2019-10-02 09:55:00,70.36,70.72,70.26,70.68,63675.0,54.3151,54.593,54.2379,54.5621,63675.0
2019-10-02 10:00:00,70.71,71.59,70.62,71.33,94761.0,54.5852,55.2646,54.5158,55.0639,94761.0
2019-10-02 10:05:00,71.34,71.9,71.32,71.77,64841.0,55.0716,55.5039,55.0561,55.4035,64841.0
2019-10-02 10:10:00,71.79,71.85,71.53,71.61,36620.0,55.419,55.4653,55.2183,55.28,36620.0
2019-10-02 10:15:00,71.59,71.79,71.57,71.72,29484.0,55.2646,55.419,55.2491,55.3649,29484.0
2019-10-02 10:20:00,71.72,71.85,71.64,71.72,26468.0,55.3649,55.4653,55.3032,55.3649,26468.0
2019-10-02 10:25:00,71.69,71.75,71.57,71.6,26818.0,55.3418,55.3881,55.2491,55.2723,26818.0
2019-10-02 10:30:00,71.59,71.59,70.65,70.66,42675.0,55.2646,55.2646,54.5389,54.5467,42675.0
2019-10-02 10:35:00,70.67,70.78,70.42,70.55,59887.0,54.5544,54.6393,54.3614,54.4617,59887.0
2019-10-02 10:40:00,70.48,70.77,70.48,70.71,49385.0,54.4077,54.6316,54.4077,54.5852,49385.0
2019-10-02 10:45:00,70.71,70.71,70.44,70.5,52919.0,54.5852,54.5852,54.3768,54.4231,52919.0
2019-10-02 10:50:00,70.5,70.65,70.45,70.51,74326.0,54.4231,54.5389,54.3845,54.4309,74326.0
2019-10-02 10:55:00,70.52,70.61,70.45,70.58,77335.0,54.4386,54.5081,54.3845,54.4849,77335.0
2019-10-02 11:00:00,70.57,70.93,70.53,70.82,63228.0,54.4772,54.7551,54.4463,54.6702,63228.0
2019-10-02 11:05:00,70.82,70.84,70.54,70.55,44588.0,54.6702,54.6856,54.454,54.4617,44588.0
2019-10-02 11:10:00,70.55,70.61,70.36,70.37,59428.0,54.4617,54.5081,54.3151,54.3228,59428.0
2019-10-02 11:15:00,70.37,70.52,70.31,70.45,31328.0,54.3228,54.4386,54.2765,54.3845,31328.0
2019-10-02 11:20:00,70.52,70.57,70.26,70.34,31409.0,54.4386,54.4772,54.2379,54.2996,31409.0
2019-10-02 11:25:00,70.33,70.37,70.15,70.31,54035.0,54.2919,54.3228,54.153,54.2765,54035.0
2019-10-02 11:30:00,70.31,70.43,70.13,70.13,27440.0,54.2765,54.3691,54.1375,54.1375,27440.0
2019-10-02 11:35:00,70.14,70.16,69.98,70.07,42741.0,54.1452,54.1607,54.0217,54.0912,42741.0
2019-10-02 11:40:00,70.04,70.1,69.95,70.02,24550.0,54.068,54.1144,53.9986,54.0526,24550.0
2019-10-02 11:45:00,70.0,70.08,69.97,70.0,24128.0,54.0372,54.0989,54.014,54.0372,24128.0
2019-10-02 11:50:00,70.0,70.14,69.95,70.06,42284.0,54.0372,54.1452,53.9986,54.0835,42284.0
2019-10-02 11:55:00,70.05,70.08,69.94,70.04,32741.0,54.0758,54.0989,53.9908,54.068,32741.0
2019-10-02 12:00:00,70.03,70.22,69.99,70.22,46516.0,54.0603,54.207,54.0294,54.207,46516.0
2019-10-02 12:05:00,70.21,70.46,70.2,70.36,72801.0,54.1993,54.3923,54.1916,54.3151,72801.0
2019-10-02 12:10:00,70.34,70.36,70.13,70.19,38200.0,54.2996,54.3151,54.1375,54.1838,38200.0
2019-10-02 12:15:00,70.21,70.35,70.18,70.28,25393.0,54.1993,54.3073,54.1761,54.2533,25393.0
2019-10-02 12:20:00,70.27,70.27,70.12,70.16,23767.0,54.2456,54.2456,54.1298,54.1607,23767.0
2019-10-02 12:25:00,70.14,70.38,70.08,70.35,24852.0,54.1452,54.3305,54.0989,54.3073,24852.0
2019-10-02 12:30:00,70.35,70.36,70.23,70.24,14586.0,54.3073,54.3151,54.2147,54.2224,14586.0
2019-10-02 12:35:00,70.23,70.25,70.09,70.11,17850.0,54.2147,54.2301,54.1066,54.1221,17850.0
2019-10-02 12:40:00,70.11,70.12,70.0,70.08,32710.0,54.1221,54.1298,54.0372,54.0989,32710.0
2019-10-02 12:45:00,70.09,70.17,70.06,70.17,13048.0,54.1066,54.1684,54.0835,54.1684,13048.0
2019-10-02 12:50:00,70.17,70.24,70.13,70.13,15017.0,54.1684,54.2224,54.1375,54.1375,15017.0
2019-10-02 12:55:00,70.13,70.24,70.12,70.2,13063.0,54.1375,54.2224,54.1298,54.1916,13063.0
2019-10-02 13:00:00,70.21,70.33,70.15,70.3,16446.0,54.1993,54.2919,54.153,54.2687,16446.0
2019-10-02 13:05:00,70.28,70.32,70.16,70.17,13375.0,54.2533,54.2842,54.1607,54.1684,13375.0
2019-10-02 13:10:00,70.17,70.35,70.17,70.34,13730.0,54.1684,54.3073,54.1684,54.2996,13730.0
2019-10-02 13:15:00,70.34,70.35,70.21,70.25,13911.0,54.2996,54.3073,54.1993,54.2301,13911.0
2019-10-02 13:20:00,70.25,70.36,70.21,70.29,21648.0,54.2301,54.3151,54.1993,54.261,21648.0
2019-10-02 13:25:00,70.28,70.35,70.27,70.28,17223.0,54.2533,54.3073,54.2456,54.2533,17223.0
2019-10-02 13:30:00,70.29,70.29,70.09,70.1,16039.0,54.261,54.261,54.1066,54.1144,16039.0
2019-10-02 13:35:00,70.11,70.12,69.95,69.96,17133.0,54.1221,54.1298,53.9986,54.0063,17133.0
2019-10-02 13:40:00,69.96,70.0,69.9,69.99,20479.0,54.0063,54.0372,53.96,54.0294,20479.0
2019-10-02 13:45:00,69.97,69.97,69.82,69.82,12916.0,54.014,54.014,53.8982,53.8982,12916.0
2019-10-02 13:50:00,69.82,69.89,69.77,69.84,31170.0,53.8982,53.9522,53.8596,53.9136,31170.0
2019-10-02 13:55:00,69.84,69.99,69.83,69.95,18351.0,53.9136,54.0294,53.9059,53.9986,18351.0
2019-10-02 14:00:00,69.95,69.96,69.83,69.96,19631.0,53.9986,54.0063,53.9059,54.0063,19631.0
2019-10-02 14:05:00,69.95,70.05,69.92,69.95,36189.0,53.9986,54.0758,53.9754,53.9986,36189.0
2019-10-02 14:10:00,69.96,70.01,69.53,69.55,70690.0,54.0063,54.0449,53.6743,53.6898,70690.0
2019-10-02 14:15:00,69.57,69.71,69.56,69.67,17666.0,53.7052,53.8133,53.6975,53.7824,17666.0
2019-10-02 14:20:00,69.69,69.72,69.6,69.62,12221.0,53.7979,53.821,53.7284,53.7438,12221.0
2019-10-02 14:25:00,69.6,69.61,69.49,69.5,49274.0,53.7284,53.7361,53.6435,53.6512,49274.0
2019-10-02 14:30:00,69.52,69.73,69.47,69.72,26648.0,53.6666,53.8287,53.628,53.821,26648.0
2019-10-02 14:35:00,69.71,69.75,69.58,69.67,23900.0,53.8133,53.8442,53.7129,53.7824,23900.0
2019-10-02 14:40:00,69.67,69.71,69.57,69.69,24385.0,53.7824,53.8133,53.7052,53.7979,24385.0
2019-10-02 14:45:00,69.71,69.78,69.65,69.74,44192.0,53.8133,53.8673,53.767,53.8364,44192.0
2019-10-02 14:50:00,69.69,69.76,69.67,69.68,26666.0,53.7979,53.8519,53.7824,53.7901,26666.0
2019-10-02 14:55:00,69.67,69.94,69.67,69.94,31577.0,53.7824,53.9908,53.7824,53.9908,31577.0
2019-10-02 15:00:00,69.94,69.99,69.77,69.81,40177.0,53.9908,54.0294,53.8596,53.8905,40177.0
2019-10-02 15:05:00,69.81,69.99,69.79,69.94,32682.0,53.8905,54.0294,53.875,53.9908,32682.0
2019-10-02 15:10:00,69.94,70.11,69.92,69.97,27936.0,53.9908,54.1221,53.9754,54.014,27936.0
2019-10-02 15:15:00,69.97,70.05,69.89,70.02,58445.0,54.014,54.0758,53.9522,54.0526,58445.0
2019-10-02 15:20:00,70.02,70.07,69.92,69.98,25297.0,54.0526,54.0912,53.9754,54.0217,25297.0
2019-10-02 15:25:00,70.0,70.05,69.91,69.98,25616.0,54.0372,54.0758,53.9677,54.0217,25616.0
2019-10-02 15:30:00,69.98,70.08,69.93,70.06,49763.0,54.0217,54.0989,53.9831,54.0835,49763.0
2019-10-02 15:35:00,70.05,70.13,70.03,70.09,44623.0,54.0758,54.1375,54.0603,54.1066,44623.0
2019-10-02 15:40:00,70.1,70.18,69.97,70.01,59438.0,54.1144,54.1761,54.014,54.0449,59438.0
2019-10-02 15:45:00,70.01,70.05,69.77,69.77,57383.0,54.0449,54.0758,53.8596,53.8596,57383.0
2019-10-02 15:50:00,69.77,69.78,69.66,69.73,98707.0,53.8596,53.8673,53.7747,53.8287,98707.0
2019-10-02 15:55:00,69.73,69.88,69.68,69.8,238078.0,53.8287,53.9445,53.7901,53.8828,238078.0
2019-10-03 09:30:00,69.16,69.89,69.1,69.57,40668.0,53.3887,53.9522,53.3424,53.7052,40668.0
2019-10-03 09:35:00,69.6,69.77,69.22,69.53,20193.0,53.7284,53.8596,53.435,53.6743,20193.0
2019-10-03 09:40:00,69.45,70.0,69.4,69.99,17008.0,53.6126,54.0372,53.574,54.0294,17008.0
2019-10-03 09:45:00,70.0,70.24,69.95,70.08,29748.0,54.0372,54.2224,53.9986,54.0989,29748.0
2019-10-03 09:50:00,70.12,70.18,69.95,70.09,30409.0,54.1298,54.1761,53.9986,54.1066,30409.0
2019-10-03 09:55:00,70.08,70.22,70.04,70.11,12733.0,54.0989,54.207,54.068,54.1221,12733.0
2019-10-03 10:00:00,70.09,70.09,69.32,69.47,28188.0,54.1066,54.1066,53.5122,53.628,28188.0
2019-10-03 10:05:00,69.4,69.42,69.18,69.32,32806.0,53.574,53.5894,53.4042,53.5122,32806.0
2019-10-03 10:10:00,69.33,69.39,69.15,69.36,28736.0,53.5199,53.5663,53.381,53.5431,28736.0
2019-10-03 10:15:00,69.34,69.7,69.27,69.67,11634.0,53.5277,53.8056,53.4736,53.7824,11634.0
2019-10-03 10:20:00,69.67,69.7,69.48,69.57,32225.0,53.7824,53.8056,53.6357,53.7052,32225.0
2019-10-03 10:25:00,69.52,69.73,69.4,69.4,44374.0,53.6666,53.8287,53.574,53.574,44374.0
2019-10-03 10:30:00,69.42,69.74,69.33,69.74,31207.0,53.5894,53.8364,53.5199,53.8364,31207.0
2019-10-03 10:35:00,69.74,69.8,69.51,69.51,28749.0,53.8364,53.8828,53.6589,53.6589,28749.0
2019-10-03 10:40:00,69.48,69.49,69.22,69.24,18403.0,53.6357,53.6435,53.435,53.4505,18403.0
2019-10-03 10:45:00,69.24,69.38,69.19,69.35,30513.0,53.4505,53.5585,53.4119,53.5354,30513.0
2019-10-03 10:50:00,69.34,69.58,69.34,69.56,110289.0,53.5277,53.7129,53.5277,53.6975,110289.0
2019-10-03 10:55:00,69.58,69.97,69.48,69.95,43692.0,53.7129,54.014,53.6357,53.9986,43692.0
2019-10-03 11:00:00,69.91,70.18,69.84,70.13,87756.0,53.9677,54.1761,53.9136,54.1375,87756.0
2019-10-03 11:05:00,70.12,70.22,69.98,70.06,64150.0,54.1298,54.207,54.0217,54.0835,64150.0
2019-10-03 11:10:00,70.11,70.24,70.05,70.11,14411.0,54.1221,54.2224,54.0758,54.1221,14411.0
2019-10-03 11:15:00,70.1,70.27,70.09,70.14,21252.0,54.1144,54.2456,54.1066,54.1452,21252.0
2019-10-03 11:20:00,70.16,70.18,69.98,70.0,34000.0,54.1607,54.1761,54.0217,54.0372,34000.0
2019-10-03 11:25:00,70.03,70.07,69.9,69.99,14898.0,54.0603,54.0912,53.96,54.0294,14898.0
2019-10-03 11:30:00,70.01,70.04,69.92,69.95,23821.0,54.0449,54.068,53.9754,53.9986,23821.0
2019-10-03 11:35:00,69.92,69.92,69.68,69.73,20294.0,53.9754,53.9754,53.7901,53.8287,20294.0
2019-10-03 11:40:00,69.73,69.82,69.58,69.79,18322.0,53.8287,53.8982,53.7129,53.875,18322.0
2019-10-03 11:45:00,69.81,69.82,69.62,69.72,8041.0,53.8905,53.8982,53.7438,53.821,8041.0
2019-10-03 11:50:00,69.72,69.9,69.72,69.9,19452.0,53.821,53.96,53.821,53.96,19452.0
2019-10-03 11:55:00,69.91,69.98,69.84,69.94,12448.0,53.9677,54.0217,53.9136,53.9908,12448.0
2019-10-03 12:00:00,69.92,70.03,69.91,70.0,14321.0,53.9754,54.0603,53.9677,54.0372,14321.0
2019-10-03 12:05:00,70.0,70.28,69.99,70.2,18719.0,54.0372,54.2533,54.0294,54.1916,18719.0
2019-10-03 12:10:00,70.22,70.27,70.16,70.27,10176.0,54.207,54.2456,54.1607,54.2456,10176.0
2019-10-03 12:15:00,70.25,70.26,70.07,70.07,21071.0,54.2301,54.2379,54.0912,54.0912,21071.0
2019-10-03 12:20:00,70.07,70.19,70.06,70.17,8660.0,54.0912,54.1838,54.0835,54.1684,8660.0
2019-10-03 12:25:00,70.19,70.48,70.18,70.42,16898.0,54.1838,54.4077,54.1761,54.3614,16898.0
2019-10-03 12:30:00,70.43,70.6,70.42,70.53,21022.0,54.3691,54.5003,54.3614,54.4463,21022.0
2019-10-03 12:35:00,70.55,70.64,70.54,70.57,10273.0,54.4617,54.5312,54.454,54.4772,10273.0
2019-10-03 12:40:00,70.56,70.65,70.48,70.51,10453.0,54.4695,54.5389,54.4077,54.4309,10453.0
2019-10-03 12:45:00,70.5,70.67,70.5,70.58,10283.0,54.4231,54.5544,54.4231,54.4849,10283.0
2019-10-03 12:50:00,70.59,70.62,70.43,70.51,7661.0,54.4926,54.5158,54.3691,54.4309,7661.0
2019-10-03 12:55:00,70.51,70.58,70.47,70.48,6880.0,54.4309,54.4849,54.4,54.4077,6880.0
2019-10-03 13:00:00,70.5,70.54,70.36,70.38,13161.0,54.4231,54.454,54.3151,54.3305,13161.0
2019-10-03 13:05:00,70.4,70.53,70.38,70.5,5640.0,54.3459,54.4463,54.3305,54.4231,5640.0
2019-10-03 13:10:00,70.48,70.52,70.44,70.48,6427.0,54.4077,54.4386,54.3768,54.4077,6427.0
2019-10-03 13:15:00,70.47,70.61,70.44,70.55,15596.0,54.4,54.5081,54.3768,54.4617,15596.0
2019-10-03 13:20:00,70.54,70.65,70.49,70.65,18160.0,54.454,54.5389,54.4154,54.5389,18160.0
2019-10-03 13:25:00,70.65,70.72,70.58,70.59,31414.0,54.5389,54.593,54.4849,54.4926,31414.0
2019-10-03 13:30:00,70.6,70.68,70.6,70.65,22939.0,54.5003,54.5621,54.5003,54.5389,22939.0
2019-10-03 13:35:00,70.63,70.69,70.6,70.69,29296.0,54.5235,54.5698,54.5003,54.5698,29296.0
2019-10-03 13:40:00,70.69,70.93,70.69,70.83,21449.0,54.5698,54.7551,54.5698,54.6779,21449.0
2019-10-03 13:45:00,70.84,71.03,70.84,71.03,53055.0,54.6856,54.8323,54.6856,54.8323,53055.0
2019-10-03 13:50:00,71.03,71.09,70.98,71.0,60370.0,54.8323,54.8786,54.7937,54.8091,60370.0
2019-10-03 13:55:00,71.03,71.08,70.98,71.06,31439.0,54.8323,54.8709,54.7937,54.8554,31439.0
2019-10-03 14:00:00,71.04,71.05,70.87,70.89,31297.0,54.84,54.8477,54.7088,54.7242,31297.0
2019-10-03 14:05:00,70.89,70.92,70.84,70.9,26793.0,54.7242,54.7474,54.6856,54.7319,26793.0
2019-10-03 14:10:00,70.91,70.91,70.83,70.9,15841.0,54.7396,54.7396,54.6779,54.7319,15841.0
2019-10-03 14:15:00,70.9,70.91,70.8,70.88,17750.0,54.7319,54.7396,54.6547,54.7165,17750.0
2019-10-03 14:20:00,70.88,71.0,70.88,70.95,21266.0,54.7165,54.8091,54.7165,54.7705,21266.0
2019-10-03 14:25:00,70.96,71.0,70.9,70.96,17868.0,54.7782,54.8091,54.7319,54.7782,17868.0
2019-10-03 14:30:00,70.95,70.97,70.91,70.93,22904.0,54.7705,54.786,54.7396,54.7551,22904.0
2019-10-03 14:35:00,70.92,70.94,70.83,70.85,12949.0,54.7474,54.7628,54.6779,54.6933,12949.0
2019-10-03 14:40:00,70.87,70.89,70.8,70.82,10008.0,54.7088,54.7242,54.6547,54.6702,10008.0
2019-10-03 14:45:00,70.8,70.95,70.8,70.9,13815.0,54.6547,54.7705,54.6547,54.7319,13815.0
2019-10-03 14:50:00,70.94,71.04,70.86,70.86,13803.0,54.7628,54.84,54.701,54.701,13803.0
2019-10-03 14:55:00,70.85,70.98,70.85,70.95,7871.0,54.6933,54.7937,54.6933,54.7705,7871.0
2019-10-03 15:00:00,70.96,70.96,70.78,70.78,15023.0,54.7782,54.7782,54.6393,54.6393,15023.0
2019-10-03 15:05:00,70.78,70.83,70.75,70.81,30383.0,54.6393,54.6779,54.6161,54.6624,30383.0
2019-10-03 15:10:00,70.81,70.91,70.76,70.84,17851.0,54.6624,54.7396,54.6238,54.6856,17851.0
2019-10-03 15:15:00,70.84,70.84,70.71,70.73,29893.0,54.6856,54.6856,54.5852,54.6007,29893.0
2019-10-03 15:20:00,70.76,70.85,70.72,70.72,18227.0,54.6238,54.6933,54.593,54.593,18227.0
2019-10-03 15:25:00,70.73,70.77,70.57,70.6,27212.0,54.6007,54.6316,54.4772,54.5003,27212.0
2019-10-03 15:30:00,70.62,70.62,70.37,70.37,47618.0,54.5158,54.5158,54.3228,54.3228,47618.0
2019-10-03 15:35:00,70.36,70.43,70.34,70.42,48503.0,54.3151,54.3691,54.2996,54.3614,48503.0
2019-10-03 15:40:00,70.42,70.54,70.39,70.48,49751.0,54.3614,54.454,54.3382,54.4077,49751.0
2019-10-03 15:45:00,70.48,70.51,70.32,70.36,65847.0,54.4077,54.4309,54.2842,54.3151,65847.0
2019-10-03 15:50:00,70.35,70.48,70.28,70.47,155730.0,54.3073,54.4077,54.2533,54.4,155730.0
2019-10-03 15:55:00,70.47,70.87,70.46,70.85,218270.0,54.4,54.7088,54.3923,54.6933,218270.0
2019-10-04 09:30:00,70.71,71.4,70.58,71.25,61268.0,54.5852,55.1179,54.4849,55.0021,61268.0
2019-10-04 09:35:00,71.15,71.42,70.5,70.5,30042.0,54.9249,55.1333,54.4231,54.4231,30042.0
2019-10-04 09:40:00,70.41,70.65,70.16,70.52,21608.0,54.3537,54.5389,54.1607,54.4386,21608.0
2019-10-04 09:45:00,70.52,70.66,70.42,70.56,30283.0,54.4386,54.5467,54.3614,54.4695,30283.0
2019-10-04 09:50:00,70.55,70.61,70.38,70.47,26370.0,54.4617,54.5081,54.3305,54.4,26370.0
2019-10-04 09:55:00,70.45,70.65,70.4,70.63,11561.0,54.3845,54.5389,54.3459,54.5235,11561.0
2019-10-04 10:00:00,70.62,70.79,70.55,70.7,25368.0,54.5158,54.647,54.4617,54.5775,25368.0
2019-10-04 10:05:00,70.69,70.69,70.27,70.29,23359.0,54.5698,54.5698,54.2456,54.261,23359.0
2019-10-04 10:10:00,70.31,70.31,70.15,70.19,17387.0,54.2765,54.2765,54.153,54.1838,17387.0
2019-10-04 10:15:00,70.15,70.21,70.04,70.2,17823.0,54.153,54.1993,54.068,54.1916,17823.0
2019-10-04 10:20:00,70.18,70.24,70.13,70.19,12862.0,54.1761,54.2224,54.1375,54.1838,12862.0
2019-10-04 10:25:00,70.18,70.24,69.95,69.96,26336.0,54.1761,54.2224,53.9986,54.0063,26336.0
2019-10-04 10:30:00,69.92,69.97,69.78,69.89,21313.0,53.9754,54.014,53.8673,53.9522,21313.0
2019-10-04 10:35:00,69.93,70.02,69.82,69.82,15983.0,53.9831,54.0526,53.8982,53.8982,15983.0
2019-10-04 10:40:00,69.82,69.89,69.61,69.62,18113.0,53.8982,53.9522,53.7361,53.7438,18113.0
2019-10-04 10:45:00,69.67,69.75,69.54,69.75,21126.0,53.7824,53.8442,53.6821,53.8442,21126.0
2019-10-04 10:50:00,69.77,70.05,69.77,70.05,21776.0,53.8596,54.0758,53.8596,54.0758,21776.0
2019-10-04 10:55:00,70.07,70.13,69.97,70.0,25647.0,54.0912,54.1375,54.014,54.0372,25647.0
2019-10-04 11:00:00,69.99,70.13,69.94,70.06,23690.0,54.0294,54.1375,53.9908,54.0835,23690.0
2019-10-04 11:05:00,70.1,70.23,70.06,70.17,17699.0,54.1144,54.2147,54.0835,54.1684,17699.0
2019-10-04 11:10:00,70.17,70.3,70.1,70.25,24297.0,54.1684,54.2687,54.1144,54.2301,24297.0
2019-10-04 11:15:00,70.28,70.3,70.19,70.19,18823.0,54.2533,54.2687,54.1838,54.1838,18823.0
2019-10-04 11:20:00,70.18,70.21,69.88,69.88,37894.0,54.1761,54.1993,53.9445,53.9445,37894.0
2019-10-04 11:25:00,69.86,69.99,69.83,69.93,15071.0,53.9291,54.0294,53.9059,53.9831,15071.0
2019-10-04 11:30:00,69.92,70.33,69.88,70.33,16646.0,53.9754,54.2919,53.9445,54.2919,16646.0
2019-10-04 11:35:00,70.33,70.34,70.19,70.28,15439.0,54.2919,54.2996,54.1838,54.2533,15439.0
2019-10-04 11:40:00,70.27,70.28,69.97,69.97,15333.0,54.2456,54.2533,54.014,54.014,15333.0
2019-10-04 11:45:00,69.96,69.97,69.83,69.92,14130.0,54.0063,54.014,53.9059,53.9754,14130.0
2019-10-04 11:50:00,69.91,70.02,69.9,69.98,6467.0,53.9677,54.0526,53.96,54.0217,6467.0
2019-10-04 11:55:00,69.98,70.06,69.96,69.98,11530.0,54.0217,54.0835,54.0063,54.0217,11530.0
2019-10-04 12:00:00,69.99,70.15,69.98,70.13,88209.0,54.0294,54.153,54.0217,54.1375,88209.0
2019-10-04 12:05:00,70.17,70.17,70.05,70.09,11922.0,54.1684,54.1684,54.0758,54.1066,11922.0
2019-10-04 12:10:00,70.09,70.13,69.98,69.98,25322.0,54.1066,54.1375,54.0217,54.0217,25322.0
2019-10-04 12:15:00,69.98,69.99,69.91,69.91,29059.0,54.0217,54.0294,53.9677,53.9677,29059.0
2019-10-04 12:20:00,69.9,69.97,69.87,69.92,20493.0,53.96,54.014,53.9368,53.9754,20493.0
2019-10-04 12:25:00,69.92,70.03,69.9,69.95,17257.0,53.9754,54.0603,53.96,53.9986,17257.0
2019-10-04 12:30:00,69.93,69.95,69.8,69.8,23897.0,53.9831,53.9986,53.8828,53.8828,23897.0
2019-10-04 12:35:00,69.78,69.85,69.75,69.85,10629.0,53.8673,53.9214,53.8442,53.9214,10629.0
2019-10-04 12:40:00,69.86,69.94,69.82,69.84,15073.0,53.9291,53.9908,53.8982,53.9136,15073.0
2019-10-04 12:45:00,69.84,69.84,69.71,69.73,9453.0,53.9136,53.9136,53.8133,53.8287,9453.0
2019-10-04 12:50:00,69.75,69.8,69.7,69.73,10522.0,53.8442,53.8828,53.8056,53.8287,10522.0
2019-10-04 12:55:00,69.72,69.81,69.71,69.8,9009.0,53.821,53.8905,53.8133,53.8828,9009.0
2019-10-04 13:00:00,69.82,69.87,69.76,69.87,8997.0,53.8982,53.9368,53.8519,53.9368,8997.0
2019-10-04 13:05:00,69.86,69.97,69.78,69.78,22124.0,53.9291,54.014,53.8673,53.8673,22124.0
2019-10-04 13:10:00,69.79,70.11,69.79,70.09,15825.0,53.875,54.1221,53.875,54.1066,15825.0
2019-10-04 13:15:00,70.11,70.15,70.04,70.04,12288.0,54.1221,54.153,54.068,54.068,12288.0
2019-10-04 13:20:00,70.05,70.06,69.98,70.0,12256.0,54.0758,54.0835,54.0217,54.0372,12256.0
2019-10-04 13:25:00,70.0,70.05,69.99,70.01,12416.0,54.0372,54.0758,54.0294,54.0449,12416.0
2019-10-04 13:30:00,70.0,70.01,69.87,69.92,10578.0,54.0372,54.0449,53.9368,53.9754,10578.0
2019-10-04 13:35:00,69.91,70.05,69.91,70.04,9777.0,53.9677,54.0758,53.9677,54.068,9777.0
2019-10-04 13:40:00,70.05,70.21,70.05,70.17,22308.0,54.0758,54.1993,54.0758,54.1684,22308.0
2019-10-04 13:45:00,70.18,70.27,70.17,70.26,16411.0,54.1761,54.2456,54.1684,54.2379,16411.0
2019-10-04 13:50:00,70.25,70.28,70.14,70.18,19985.0,54.2301,54.2533,54.1452,54.1761,19985.0
2019-10-04 13:55:00,70.16,70.16,70.03,70.08,15583.0,54.1607,54.1607,54.0603,54.0989,15583.0
2019-10-04 14:00:00,70.1,70.3,70.1,70.2,19668.0,54.1144,54.2687,54.1144,54.1916,19668.0
2019-10-04 14:05:00,70.21,70.23,70.12,70.15,9291.0,54.1993,54.2147,54.1298,54.153,9291.0
2019-10-04 14:10:00,70.16,70.3,70.14,70.28,9190.0,54.1607,54.2687,54.1452,54.2533,9190.0
2019-10-04 14:15:00,70.29,70.41,70.29,70.35,8499.0,54.261,54.3537,54.261,54.3073,8499.0
2019-10-04 14:20:00,70.34,70.34,70.26,70.31,16688.0,54.2996,54.2996,54.2379,54.2765,16688.0
2019-10-04 14:25:00,70.33,70.36,70.29,70.31,9051.0,54.2919,54.3151,54.261,54.2765,9051.0
2019-10-04 14:30:00,70.29,70.43,70.29,70.35,14867.0,54.261,54.3691,54.261,54.3073,14867.0
2019-10-04 14:35:00,70.34,70.46,70.34,70.43,20065.0,54.2996,54.3923,54.2996,54.3691,20065.0
2019-10-04 14:40:00,70.43,70.51,70.41,70.51,32645.0,54.3691,54.4309,54.3537,54.4309,32645.0
2019-10-04 14:45:00,70.52,70.52,70.34,70.34,15553.0,54.4386,54.4386,54.2996,54.2996,15553.0
2019-10-04 14:50:00,70.35,70.42,70.34,70.41,14686.0,54.3073,54.3614,54.2996,54.3537,14686.0
2019-10-04 14:55:00,70.4,70.54,70.39,70.51,19137.0,54.3459,54.454,54.3382,54.4309,19137.0
2019-10-04 15:00:00,70.52,70.58,70.51,70.53,12718.0,54.4386,54.4849,54.4309,54.4463,12718.0
2019-10-04 15:05:00,70.53,70.6,70.53,70.59,20747.0,54.4463,54.5003,54.4463,54.4926,20747.0
2019-10-04 15:10:00,70.58,70.7,70.57,70.67,17684.0,54.4849,54.5775,54.4772,54.5544,17684.0
2019-10-04 15:15:00,70.67,70.68,70.61,70.64,13985.0,54.5544,54.5621,54.5081,54.5312,13985.0
2019-10-04 15:20:00,70.63,70.67,70.52,70.55,15999.0,54.5235,54.5544,54.4386,54.4617,15999.0
2019-10-04 15:25:00,70.55,70.66,70.54,70.6,22447.0,54.4617,54.5467,54.454,54.5003,22447.0
2019-10-04 15:30:00,70.6,70.65,70.58,70.62,36331.0,54.5003,54.5389,54.4849,54.5158,36331.0
2019-10-04 15:35:00,70.61,70.69,70.61,70.66,26728.0,54.5081,54.5698,54.5081,54.5467,26728.0
2019-10-04 15:40:00,70.67,70.69,70.59,70.62,37764.0,54.5544,54.5698,54.4926,54.5158,37764.0
2019-10-04 15:45:00,70.61,70.83,70.61,70.78,47684.0,54.5081,54.6779,54.5081,54.6393,47684.0
2019-10-04 15:50:00,70.79,70.99,70.78,70.98,63991.0,54.647,54.8014,54.6393,54.7937,63991.0
2019-10-04 15:55:00,70.99,71.03,70.9,70.91,120533.0,54.8014,54.8323,54.7319,54.7396,120533.0
2019-10-07 09:30:00,71.4,71.44,70.54,70.89,58607.0,55.1179,55.1488,54.454,54.7242,58607.0
2019-10-07 09:35:00,70.84,70.96,70.55,70.74,23112.0,54.6856,54.7782,54.4617,54.6084,23112.0
2019-10-07 09:40:00,70.69,70.69,70.26,70.37,21263.0,54.5698,54.5698,54.2379,54.3228,21263.0
2019-10-07 09:45:00,70.43,70.49,70.26,70.46,12531.0,54.3691,54.4154,54.2379,54.3923,12531.0
2019-10-07 09:50:00,70.49,70.64,70.31,70.58,20590.0,54.4154,54.5312,54.2765,54.4849,20590.0
2019-10-07 09:55:00,70.6,70.76,70.6,70.65,23407.0,54.5003,54.6238,54.5003,54.5389,23407.0
2019-10-07 10:00:00,70.67,70.75,70.59,70.67,13767.0,54.5544,54.6161,54.4926,54.5544,13767.0
2019-10-07 10:05:00,70.72,71.03,70.71,71.02,11182.0,54.593,54.8323,54.5852,54.8246,11182.0
2019-10-07 10:10:00,71.05,71.13,70.91,71.13,21746.0,54.8477,54.9095,54.7396,54.9095,21746.0
2019-10-07 10:15:00,71.12,71.18,71.09,71.09,47123.0,54.9018,54.9481,54.8786,54.8786,47123.0
2019-10-07 10:20:00,71.11,71.14,70.96,71.11,36209.0,54.894,54.9172,54.7782,54.894,36209.0
2019-10-07 10:25:00,71.07,71.12,71.0,71.06,16121.0,54.8632,54.9018,54.8091,54.8554,16121.0
2019-10-07 10:30:00,71.07,71.09,70.81,70.87,23439.0,54.8632,54.8786,54.6624,54.7088,23439.0
2019-10-07 10:35:00,70.88,70.98,70.68,70.68,14641.0,54.7165,54.7937,54.5621,54.5621,14641.0
2019-10-07 10:40:00,70.7,70.81,70.62,70.67,17809.0,54.5775,54.6624,54.5158,54.5544,17809.0
2019-10-07 10:45:00,70.66,70.66,70.54,70.61,20297.0,54.5467,54.5467,54.454,54.5081,20297.0
2019-10-07 10:50:00,70.6,70.78,70.6,70.67,20069.0,54.5003,54.6393,54.5003,54.5544,20069.0
2019-10-07 10:55:00,70.69,70.77,70.6,70.66,34634.0,54.5698,54.6316,54.5003,54.5467,34634.0
2019-10-07 11:00:00,70.65,71.05,70.63,71.05,28565.0,54.5389,54.8477,54.5235,54.8477,28565.0
2019-10-07 11:05:00,71.05,71.26,71.04,71.14,28359.0,54.8477,55.0098,54.84,54.9172,28359.0
2019-10-07 11:10:00,71.15,71.18,70.85,70.91,9870.0,54.9249,54.9481,54.6933,54.7396,9870.0
2019-10-07 11:15:00,70.93,70.95,70.74,70.8,87196.0,54.7551,54.7705,54.6084,54.6547,87196.0
2019-10-07 11:20:00,70.8,70.97,70.73,70.95,18890.0,54.6547,54.786,54.6007,54.7705,18890.0
2019-10-07 11:25:00,70.91,70.98,70.88,70.9,12068.0,54.7396,54.7937,54.7165,54.7319,12068.0
2019-10-07 11:30:00,70.89,70.92,70.78,70.92,11165.0,54.7242,54.7474,54.6393,54.7474,11165.0
2019-10-07 11:35:00,70.9,70.91,70.76,70.87,14145.0,54.7319,54.7396,54.6238,54.7088,14145.0
2019-10-07 11:40:00,70.86,70.99,70.81,70.96,10721.0,54.701,54.8014,54.6624,54.7782,10721.0
2019-10-07 11:45:00,70.98,71.0,70.88,70.92,142839.0,54.7937,54.8091,54.7165,54.7474,142839.0
2019-10-07 11:50:00,70.92,70.94,70.64,70.75,34084.0,54.7474,54.7628,54.5312,54.6161,34084.0
2019-10-07 11:55:00,70.73,70.74,70.58,70.62,76488.0,54.6007,54.6084,54.4849,54.5158,76488.0
2019-10-07 12:00:00,70.65,70.94,70.65,70.89,18424.0,54.5389,54.7628,54.5389,54.7242,18424.0
2019-10-07 12:05:00,70.89,70.89,70.78,70.85,31766.0,54.7242,54.7242,54.6393,54.6933,31766.0
2019-10-07 12:10:00,70.86,70.86,70.76,70.81,20068.0,54.701,54.701,54.6238,54.6624,20068.0
2019-10-07 12:15:00,70.81,70.85,70.76,70.78,243648.0,54.6624,54.6933,54.6238,54.6393,243648.0
2019-10-07 12:20:00,70.78,70.93,70.77,70.79,69839.0,54.6393,54.7551,54.6316,54.647,69839.0
2019-10-07 12:25:00,70.79,70.81,70.74,70.75,15369.0,54.647,54.6624,54.6084,54.6161,15369.0
2019-10-07 12:30:00,70.75,70.79,70.73,70.76,66618.0,54.6161,54.647,54.6007,54.6238,66618.0
2019-10-07 12:35:00,70.75,70.75,70.62,70.64,17947.0,54.6161,54.6161,54.5158,54.5312,17947.0
2019-10-07 12:40:00,70.65,70.68,70.59,70.62,36886.0,54.5389,54.5621,54.4926,54.5158,36886.0
2019-10-07 12:45:00,70.62,70.72,70.44,70.45,120766.0,54.5158,54.593,54.3768,54.3845,120766.0
2019-10-07 12:50:00,70.47,70.54,70.43,70.5,34391.0,54.4,54.454,54.3691,54.4231,34391.0
2019-10-07 12:55:00,70.48,70.5,70.43,70.47,43720.0,54.4077,54.4231,54.3691,54.4,43720.0
2019-10-07 13:00:00,70.47,70.54,70.36,70.36,82548.0,54.4,54.454,54.3151,54.3151,82548.0
2019-10-07 13:05:00,70.36,70.38,70.24,70.3,22105.0,54.3151,54.3305,54.2224,54.2687,22105.0
2019-10-07 13:10:00,70.28,70.35,70.25,70.34,44527.0,54.2533,54.3073,54.2301,54.2996,44527.0
2019-10-07 13:15:00,70.3,70.36,70.29,70.35,31824.0,54.2687,54.3151,54.261,54.3073,31824.0
2019-10-07 13:20:00,70.33,70.39,70.29,70.33,14891.0,54.2919,54.3382,54.261,54.2919,14891.0
2019-10-07 13:25:00,70.33,70.35,70.28,70.29,23932.0,54.2919,54.3073,54.2533,54.261,23932.0
2019-10-07 13:30:00,70.29,70.53,70.29,70.41,81996.0,54.261,54.4463,54.261,54.3537,81996.0
2019-10-07 13:35:00,70.37,70.57,70.35,70.55,13257.0,54.3228,54.4772,54.3073,54.4617,13257.0
2019-10-07 13:40:00,70.53,70.56,70.45,70.5,19444.0,54.4463,54.4695,54.3845,54.4231,19444.0
2019-10-07 13:45:00,70.5,70.59,70.49,70.51,15618.0,54.4231,54.4926,54.4154,54.4309,15618.0
2019-10-07 13:50:00,70.5,70.52,70.28,70.37,28823.0,54.4231,54.4386,54.2533,54.3228,28823.0
2019-10-07 13:55:00,70.37,70.5,70.34,70.48,46341.0,54.3228,54.4231,54.2996,54.4077,46341.0
2019-10-07 14:00:00,70.49,70.5,70.38,70.41,15087.0,54.4154,54.4231,54.3305,54.3537,15087.0
2019-10-07 14:05:00,70.42,70.44,70.29,70.3,24670.0,54.3614,54.3768,54.261,54.2687,24670.0
2019-10-07 14:10:00,70.3,70.36,70.24,70.32,32354.0,54.2687,54.3151,54.2224,54.2842,32354.0
2019-10-07 14:15:00,70.33,70.44,70.29,70.42,24760.0,54.2919,54.3768,54.261,54.3614,24760.0
2019-10-07 14:20:00,70.41,70.42,70.12,70.2,45303.0,54.3537,54.3614,54.1298,54.1916,45303.0
2019-10-07 14:25:00,70.18,70.22,70.07,70.1,13576.0,54.1761,54.207,54.0912,54.1144,13576.0
2019-10-07 14:30:00,70.09,70.27,70.08,70.21,28064.0,54.1066,54.2456,54.0989,54.1993,28064.0
2019-10-07 14:35:00,70.22,70.22,70.03,70.05,12811.0,54.207,54.207,54.0603,54.0758,12811.0
2019-10-07 14:40:00,70.05,70.1,70.0,70.1,14074.0,54.0758,54.1144,54.0372,54.1144,14074.0
2019-10-07 14:45:00,70.09,70.2,70.06,70.09,11484.0,54.1066,54.1916,54.0835,54.1066,11484.0
2019-10-07 14:50:00,70.08,70.08,69.95,70.04,17713.0,54.0989,54.0989,53.9986,54.068,17713.0
2019-10-07 14:55:00,70.02,70.16,70.01,70.13,16069.0,54.0526,54.1607,54.0449,54.1375,16069.0
2019-10-07 15:00:00,70.14,70.14,70.04,70.07,12041.0,54.1452,54.1452,54.068,54.0912,12041.0
2019-10-07 15:05:00,70.05,70.13,70.04,70.13,9421.0,54.0758,54.1375,54.068,54.1375,9421.0
2019-10-07 15:10:00,70.12,70.18,70.06,70.16,15660.0,54.1298,54.1761,54.0835,54.1607,15660.0
2019-10-07 15:15:00,70.17,70.19,70.0,70.0,23089.0,54.1684,54.1838,54.0372,54.0372,23089.0
2019-10-07 15:20:00,70.0,70.02,69.93,69.98,26988.0,54.0372,54.0526,53.9831,54.0217,26988.0
2019-10-07 15:25:00,69.97,70.05,69.95,70.01,22867.0,54.014,54.0758,53.9986,54.0449,22867.0
2019-10-07 15:30:00,70.01,70.08,70.0,70.06,33543.0,54.0449,54.0989,54.0372,54.0835,33543.0
2019-10-07 15:35:00,70.06,70.11,70.02,70.08,31487.0,54.0835,54.1221,54.0526,54.0989,31487.0
2019-10-07 15:40:00,70.07,70.08,69.99,69.99,34263.0,54.0912,54.0989,54.0294,54.0294,34263.0
2019-10-07 15:45:00,69.99,70.04,69.85,69.87,48270.0,54.0294,54.068,53.9214,53.9368,48270.0
2019-10-07 15:50:00,69.87,69.97,69.79,69.91,76121.0,53.9368,54.014,53.875,53.9677,76121.0
2019-10-07 15:55:00,69.91,70.06,69.73,69.75,132203.0,53.9677,54.0835,53.8287,53.8442,132203.0
2019-10-08 09:30:00,68.89,69.41,68.68,69.16,43130.0,53.1803,53.5817,53.0182,53.3887,43130.0
2019-10-08 09:35:00,69.17,69.36,68.93,69.02,24768.0,53.3964,53.5431,53.2112,53.2806,24768.0
2019-10-08 09:40:00,69.03,69.2,68.87,69.2,14415.0,53.2884,53.4196,53.1648,53.4196,14415.0
2019-10-08 09:45:00,69.22,69.5,69.22,69.47,68400.0,53.435,53.6512,53.435,53.628,68400.0
2019-10-08 09:50:00,69.46,69.47,69.15,69.23,56095.0,53.6203,53.628,53.381,53.4427,56095.0
2019-10-08 09:55:00,69.16,69.35,69.14,69.23,36814.0,53.3887,53.5354,53.3733,53.4427,36814.0
2019-10-08 10:00:00,69.21,69.4,69.06,69.19,39396.0,53.4273,53.574,53.3115,53.4119,39396.0
2019-10-08 10:05:00,69.21,69.39,69.09,69.39,48426.0,53.4273,53.5663,53.3347,53.5663,48426.0
2019-10-08 10:10:00,69.39,69.75,69.39,69.57,90395.0,53.5663,53.8442,53.5663,53.7052,90395.0
2019-10-08 10:15:00,69.59,69.67,69.45,69.52,80887.0,53.7207,53.7824,53.6126,53.6666,80887.0
2019-10-08 10:20:00,69.48,69.53,69.22,69.23,24054.0,53.6357,53.6743,53.435,53.4427,24054.0
2019-10-08 10:25:00,69.19,69.22,68.98,69.07,52851.0,53.4119,53.435,53.2498,53.3192,52851.0
2019-10-08 10:30:00,69.07,69.21,68.84,68.92,48670.0,53.3192,53.4273,53.1417,53.2034,48670.0
2019-10-08 10:35:00,68.91,68.91,68.72,68.85,34741.0,53.1957,53.1957,53.0491,53.1494,34741.0
2019-10-08 10:40:00,68.87,68.89,68.58,68.61,23004.0,53.1648,53.1803,52.941,52.9641,23004.0
2019-10-08 10:45:00,68.62,68.86,68.62,68.76,27935.0,52.9719,53.1571,52.9719,53.0799,27935.0
2019-10-08 10:50:00,68.71,68.71,68.52,68.54,15233.0,53.0413,53.0413,52.8947,52.9101,15233.0
2019-10-08 10:55:00,68.55,68.8,68.55,68.64,22598.0,52.9178,53.1108,52.9178,52.9873,22598.0
2019-10-08 11:00:00,68.63,68.63,68.5,68.61,33442.0,52.9796,52.9796,52.8792,52.9641,33442.0
2019-10-08 11:05:00,68.65,68.65,68.44,68.45,26390.0,52.995,52.995,52.8329,52.8406,26390.0
2019-10-08 11:10:00,68.46,68.61,68.45,68.57,19879.0,52.8483,52.9641,52.8406,52.9333,19879.0
2019-10-08 11:15:00,68.55,68.57,68.42,68.47,28612.0,52.9178,52.9333,52.8175,52.8561,28612.0
2019-10-08 11:20:00,68.46,68.54,68.31,68.32,28757.0,52.8483,52.9101,52.7325,52.7403,28757.0
2019-10-08 11:25:00,68.32,68.4,68.27,68.4,25514.0,52.7403,52.802,52.7017,52.802,25514.0
2019-10-08 11:30:00,68.39,68.41,68.13,68.17,21765.0,52.7943,52.8097,52.5936,52.6245,21765.0
2019-10-08 11:35:00,68.15,68.23,68.1,68.19,28700.0,52.609,52.6708,52.5704,52.6399,28700.0
2019-10-08 11:40:00,68.21,68.26,68.13,68.23,16384.0,52.6554,52.6939,52.5936,52.6708,16384.0
2019-10-08 11:45:00,68.23,68.32,68.15,68.22,34779.0,52.6708,52.7403,52.609,52.6631,34779.0
2019-10-08 11:50:00,68.24,68.5,68.21,68.5,34557.0,52.6785,52.8792,52.6554,52.8792,34557.0
2019-10-08 11:55:00,68.5,68.55,68.41,68.48,14046.0,52.8792,52.9178,52.8097,52.8638,14046.0
2019-10-08 12:00:00,68.48,68.5,68.35,68.38,55116.0,52.8638,52.8792,52.7634,52.7866,55116.0
2019-10-08 12:05:00,68.38,68.48,68.32,68.34,11849.0,52.7866,52.8638,52.7403,52.7557,11849.0
2019-10-08 12:10:00,68.36,68.44,68.3,68.43,11592.0,52.7711,52.8329,52.7248,52.8252,11592.0
2019-10-08 12:15:00,68.44,68.47,68.36,68.45,14002.0,52.8329,52.8561,52.7711,52.8406,14002.0
2019-10-08 12:20:00,68.46,68.61,68.46,68.56,47137.0,52.8483,52.9641,52.8483,52.9255,47137.0
2019-10-08 12:25:00,68.57,68.59,68.51,68.54,12043.0,52.9333,52.9487,52.8869,52.9101,12043.0
2019-10-08 12:30:00,68.55,68.59,68.48,68.51,40160.0,52.9178,52.9487,52.8638,52.8869,40160.0
2019-10-08 12:35:00,68.52,68.61,68.51,68.57,45394.0,52.8947,52.9641,52.8869,52.9333,45394.0
2019-10-08 12:40:00,68.58,68.77,68.58,68.74,12824.0,52.941,53.0876,52.941,53.0645,12824.0
2019-10-08 12:45:00,68.72,68.84,68.62,68.75,236264.0,53.0491,53.1417,52.9719,53.0722,236264.0
2019-10-08 12:50:00,68.72,68.72,68.65,68.65,14329.0,53.0491,53.0491,52.995,52.995,14329.0
2019-10-08 12:55:00,68.66,68.67,68.53,68.58,19520.0,53.0027,53.0105,52.9024,52.941,19520.0
2019-10-08 13:00:00,68.61,68.66,68.54,68.54,15895.0,52.9641,53.0027,52.9101,52.9101,15895.0
2019-10-08 13:05:00,68.55,68.63,68.49,68.56,17106.0,52.9178,52.9796,52.8715,52.9255,17106.0
2019-10-08 13:10:00,68.57,68.63,68.54,68.54,21258.0,52.9333,52.9796,52.9101,52.9101,21258.0
2019-10-08 13:15:00,68.55,68.6,68.54,68.57,17199.0,52.9178,52.9564,52.9101,52.9333,17199.0
2019-10-08 13:20:00,68.6,68.74,68.6,68.72,11085.0,52.9564,53.0645,52.9564,53.0491,11085.0
2019-10-08 13:25:00,68.7,68.79,68.66,68.76,10685.0,53.0336,53.1031,53.0027,53.0799,10685.0
2019-10-08 13:30:00,68.75,68.84,68.65,68.67,13545.0,53.0722,53.1417,52.995,53.0105,13545.0
2019-10-08 13:35:00,68.67,68.69,68.62,68.65,60139.0,53.0105,53.0259,52.9719,52.995,60139.0
2019-10-08 13:40:00,68.65,68.66,68.56,68.58,163389.0,52.995,53.0027,52.9255,52.941,163389.0
2019-10-08 13:45:00,68.58,68.73,68.58,68.7,18068.0,52.941,53.0568,52.941,53.0336,18068.0
2019-10-08 13:50:00,68.7,68.71,68.64,68.65,20463.0,53.0336,53.0413,52.9873,52.995,20463.0
2019-10-08 13:55:00,68.65,68.68,68.58,68.58,44593.0,52.995,53.0182,52.941,52.941,44593.0
2019-10-08 14:00:00,68.59,68.6,68.5,68.59,569501.0,52.9487,52.9564,52.8792,52.9487,569501.0
2019-10-08 14:05:00,68.57,68.68,68.5,68.53,275378.0,52.9333,53.0182,52.8792,52.9024,275378.0
2019-10-08 14:10:00,68.52,68.65,68.5,68.59,54842.0,52.8947,52.995,52.8792,52.9487,54842.0
2019-10-08 14:15:00,68.61,68.67,68.51,68.67,22960.0,52.9641,53.0105,52.8869,53.0105,22960.0
2019-10-08 14:20:00,68.67,68.72,68.5,68.59,149882.0,53.0105,53.0491,52.8792,52.9487,149882.0
2019-10-08 14:25:00,68.59,68.61,68.49,68.57,68912.0,52.9487,52.9641,52.8715,52.9333,68912.0
2019-10-08 14:30:00,68.57,68.78,68.54,68.77,38262.0,52.9333,53.0954,52.9101,53.0876,38262.0
2019-10-08 14:35:00,68.77,69.0,68.75,68.92,46364.0,53.0876,53.2652,53.0722,53.2034,46364.0
2019-10-08 14:40:00,68.91,69.02,68.84,68.99,38441.0,53.1957,53.2806,53.1417,53.2575,38441.0
2019-10-08 14:45:00,69.0,69.14,68.99,69.09,28588.0,53.2652,53.3733,53.2575,53.3347,28588.0
2019-10-08 14:50:00,69.08,69.2,69.04,69.19,60668.0,53.327,53.4196,53.2961,53.4119,60668.0
2019-10-08 14:55:00,69.19,69.29,68.9,69.17,71621.0,53.4119,53.4891,53.188,53.3964,71621.0
2019-10-08 15:00:00,69.2,69.34,69.03,69.13,46382.0,53.4196,53.5277,53.2884,53.3656,46382.0
2019-10-08 15:05:00,69.14,69.21,69.11,69.16,46680.0,53.3733,53.4273,53.3501,53.3887,46680.0
2019-10-08 15:10:00,69.17,69.31,69.1,69.31,55772.0,53.3964,53.5045,53.3424,53.5045,55772.0
2019-10-08 15:15:00,69.3,69.53,69.29,69.53,53011.0,53.4968,53.6743,53.4891,53.6743,53011.0
2019-10-08 15:20:00,69.54,69.59,69.42,69.49,44678.0,53.6821,53.7207,53.5894,53.6435,44678.0
2019-10-08 15:25:00,69.49,69.54,69.42,69.51,46885.0,53.6435,53.6821,53.5894,53.6589,46885.0
2019-10-08 15:30:00,69.51,69.55,69.29,69.32,43769.0,53.6589,53.6898,53.4891,53.5122,43769.0
2019-10-08 15:35:00,69.29,69.3,68.98,68.99,53372.0,53.4891,53.4968,53.2498,53.2575,53372.0
2019-10-08 15:40:00,69.0,69.09,68.97,69.0,98794.0,53.2652,53.3347,53.242,53.2652,98794.0
2019-10-08 15:45:00,69.01,69.07,68.88,68.89,82737.0,53.2729,53.3192,53.1726,53.1803,82737.0
2019-10-08 15:50:00,68.89,69.03,68.86,68.92,168886.0,53.1803,53.2884,53.1571,53.2034,168886.0
2019-10-08 15:55:00,68.92,69.0,68.69,68.7,325666.0,53.2034,53.2652,53.0259,53.0336,325666.0
2019-10-09 09:30:00,69.71,69.91,69.43,69.55,47842.0,53.8133,53.9677,53.5971,53.6898,47842.0
2019-10-09 09:35:00,69.5,69.86,69.25,69.86,58660.0,53.6512,53.9291,53.4582,53.9291,58660.0
2019-10-09 09:40:00,69.81,70.08,69.77,69.89,57243.0,53.8905,54.0989,53.8596,53.9522,57243.0
2019-10-09 09:45:00,69.88,69.9,69.58,69.65,19371.0,53.9445,53.96,53.7129,53.767,19371.0
2019-10-09 09:50:00,69.64,69.64,69.4,69.48,20856.0,53.7593,53.7593,53.574,53.6357,20856.0
2019-10-09 09:55:00,69.5,69.53,69.39,69.5,27417.0,53.6512,53.6743,53.5663,53.6512,27417.0
2019-10-09 10:00:00,69.54,69.61,69.15,69.25,122798.0,53.6821,53.7361,53.381,53.4582,122798.0
2019-10-09 10:05:00,69.25,69.33,69.1,69.16,137893.0,53.4582,53.5199,53.3424,53.3887,137893.0
2019-10-09 10:10:00,69.18,69.3,69.06,69.08,21204.0,53.4042,53.4968,53.3115,53.327,21204.0
2019-10-09 10:15:00,69.07,69.28,69.05,69.26,18272.0,53.3192,53.4813,53.3038,53.4659,18272.0
2019-10-09 10:20:00,69.27,69.29,69.14,69.25,249032.0,53.4736,53.4891,53.3733,53.4582,249032.0
2019-10-09 10:25:00,69.22,69.24,69.05,69.22,13310.0,53.435,53.4505,53.3038,53.435,13310.0
2019-10-09 10:30:00,69.18,69.21,68.99,69.0,42469.0,53.4042,53.4273,53.2575,53.2652,42469.0
2019-10-09 10:35:00,68.99,69.08,68.63,68.63,41175.0,53.2575,53.327,52.9796,52.9796,41175.0
2019-10-09 10:40:00,68.61,68.76,68.59,68.59,22501.0,52.9641,53.0799,52.9487,52.9487,22501.0
2019-10-09 10:45:00,68.59,68.64,68.5,68.52,35461.0,52.9487,52.9873,52.8792,52.8947,35461.0
2019-10-09 10:50:00,68.53,68.58,68.49,68.57,52741.0,52.9024,52.941,52.8715,52.9333,52741.0
2019-10-09 10:55:00,68.53,68.56,68.41,68.47,23710.0,52.9024,52.9255,52.8097,52.8561,23710.0
2019-10-09 11:00:00,68.47,68.52,68.38,68.41,32422.0,52.8561,52.8947,52.7866,52.8097,32422.0
2019-10-09 11:05:00,68.4,68.64,68.38,68.64,37903.0,52.802,52.9873,52.7866,52.9873,37903.0
2019-10-09 11:10:00,68.65,68.74,68.6,68.71,14875.0,52.995,53.0645,52.9564,53.0413,14875.0
2019-10-09 11:15:00,68.74,68.81,68.69,68.78,11087.0,53.0645,53.1185,53.0259,53.0954,11087.0
2019-10-09 11:20:00,68.77,68.97,68.69,68.97,18773.0,53.0876,53.242,53.0259,53.242,18773.0
2019-10-09 11:25:00,68.97,69.21,68.96,69.13,22990.0,53.242,53.4273,53.2343,53.3656,22990.0
2019-10-09 11:30:00,69.15,69.18,68.99,69.0,18183.0,53.381,53.4042,53.2575,53.2652,18183.0
2019-10-09 11:35:00,68.98,69.1,68.92,69.07,8256.0,53.2498,53.3424,53.2034,53.3192,8256.0
2019-10-09 11:40:00,69.05,69.1,68.92,68.95,39274.0,53.3038,53.3424,53.2034,53.2266,39274.0
2019-10-09 11:45:00,68.99,69.08,68.9,68.95,24311.0,53.2575,53.327,53.188,53.2266,24311.0
2019-10-09 11:50:00,68.96,68.96,68.72,68.73,18364.0,53.2343,53.2343,53.0491,53.0568,18364.0
2019-10-09 11:55:00,68.74,68.78,68.54,68.69,11136.0,53.0645,53.0954,52.9101,53.0259,11136.0
2019-10-09 12:00:00,68.71,68.72,68.53,68.56,8251.0,53.0413,53.0491,52.9024,52.9255,8251.0
2019-10-09 12:05:00,68.54,68.61,68.53,68.61,11655.0,52.9101,52.9641,52.9024,52.9641,11655.0
2019-10-09 12:10:00,68.63,68.63,68.51,68.51,9626.0,52.9796,52.9796,52.8869,52.8869,9626.0
2019-10-09 12:15:00,68.52,68.69,68.52,68.62,14736.0,52.8947,53.0259,52.8947,52.9719,14736.0
2019-10-09 12:20:00,68.61,68.64,68.52,68.55,15106.0,52.9641,52.9873,52.8947,52.9178,15106.0
2019-10-09 12:25:00,68.55,68.55,68.38,68.4,19976.0,52.9178,52.9178,52.7866,52.802,19976.0
2019-10-09 12:30:00,68.37,68.39,68.3,68.34,7890.0,52.7789,52.7943,52.7248,52.7557,7890.0
2019-10-09 12:35:00,68.35,68.38,68.25,68.33,13417.0,52.7634,52.7866,52.6862,52.748,13417.0
2019-10-09 12:40:00,68.31,68.36,68.2,68.25,9897.0,52.7325,52.7711,52.6476,52.6862,9897.0
2019-10-09 12:45:00,68.26,68.27,68.18,68.27,12792.0,52.6939,52.7017,52.6322,52.7017,12792.0
2019-10-09 12:50:00,68.29,68.31,68.2,68.25,10836.0,52.7171,52.7325,52.6476,52.6862,10836.0
2019-10-09 12:55:00,68.24,68.24,68.09,68.18,19993.0,52.6785,52.6785,52.5627,52.6322,19993.0
2019-10-09 13:00:00,68.24,68.33,68.18,68.24,15718.0,52.6785,52.748,52.6322,52.6785,15718.0
2019-10-09 13:05:00,68.24,68.3,68.17,68.3,32609.0,52.6785,52.7248,52.6245,52.7248,32609.0
2019-10-09 13:10:00,68.29,68.42,68.29,68.36,47885.0,52.7171,52.8175,52.7171,52.7711,47885.0
2019-10-09 13:15:00,68.34,68.34,68.17,68.22,29513.0,52.7557,52.7557,52.6245,52.6631,29513.0
2019-10-09 13:20:00,68.22,68.22,68.15,68.18,10452.0,52.6631,52.6631,52.609,52.6322,10452.0
2019-10-09 13:25:00,68.17,68.2,68.13,68.16,9922.0,52.6245,52.6476,52.5936,52.6168,9922.0
2019-10-09 13:30:00,68.14,68.29,68.12,68.24,8433.0,52.6013,52.7171,52.5859,52.6785,8433.0
2019-10-09 13:35:00,68.26,68.28,68.2,68.23,6337.0,52.6939,52.7094,52.6476,52.6708,6337.0
2019-10-09 13:40:00,68.25,68.3,68.17,68.3,7362.0,52.6862,52.7248,52.6245,52.7248,7362.0
2019-10-09 13:45:00,68.3,68.36,68.3,68.31,16779.0,52.7248,52.7711,52.7248,52.7325,16779.0
2019-10-09 13:50:00,68.32,68.39,68.23,68.24,14416.0,52.7403,52.7943,52.6708,52.6785,14416.0
2019-10-09 13:55:00,68.21,68.31,68.2,68.29,12861.0,52.6554,52.7325,52.6476,52.7171,12861.0
2019-10-09 14:00:00,68.28,68.31,68.19,68.22,7526.0,52.7094,52.7325,52.6399,52.6631,7526.0
2019-10-09 14:05:00,68.21,68.31,68.15,68.2,9369.0,52.6554,52.7325,52.609,52.6476,9369.0
2019-10-09 14:10:00,68.24,68.31,68.19,68.28,20817.0,52.6785,52.7325,52.6399,52.7094,20817.0
2019-10-09 14:15:00,68.27,68.28,68.21,68.27,23683.0,52.7017,52.7094,52.6554,52.7017,23683.0
2019-10-09 14:20:00,68.26,68.42,68.25,68.41,29068.0,52.6939,52.8175,52.6862,52.8097,29068.0
2019-10-09 14:25:00,68.41,68.42,68.33,68.34,25554.0,52.8097,52.8175,52.748,52.7557,25554.0
2019-10-09 14:30:00,68.34,68.37,68.32,68.35,22404.0,52.7557,52.7789,52.7403,52.7634,22404.0
2019-10-09 14:35:00,68.34,68.47,68.34,68.45,22920.0,52.7557,52.8561,52.7557,52.8406,22920.0
2019-10-09 14:40:00,68.45,68.52,68.45,68.47,34540.0,52.8406,52.8947,52.8406,52.8561,34540.0
2019-10-09 14:45:00,68.47,68.65,68.45,68.59,38337.0,52.8561,52.995,52.8406,52.9487,38337.0
2019-10-09 14:50:00,68.59,68.63,68.54,68.61,25776.0,52.9487,52.9796,52.9101,52.9641,25776.0
2019-10-09 14:55:00,68.6,68.64,68.54,68.55,21952.0,52.9564,52.9873,52.9101,52.9178,21952.0
2019-10-09 15:00:00,68.53,68.6,68.52,68.59,25518.0,52.9024,52.9564,52.8947,52.9487,25518.0
2019-10-09 15:05:00,68.6,68.71,68.57,68.69,31755.0,52.9564,53.0413,52.9333,53.0259,31755.0
2019-10-09 15:10:00,68.7,68.86,68.7,68.79,38961.0,53.0336,53.1571,53.0336,53.1031,38961.0
2019-10-09 15:15:00,68.78,68.86,68.75,68.78,33634.0,53.0954,53.1571,53.0722,53.0954,33634.0
2019-10-09 15:20:00,68.78,68.85,68.77,68.85,38955.0,53.0954,53.1494,53.0876,53.1494,38955.0
2019-10-09 15:25:00,68.84,68.88,68.82,68.85,40249.0,53.1417,53.1726,53.1262,53.1494,40249.0
2019-10-09 15:30:00,68.85,68.85,68.74,68.8,55105.0,53.1494,53.1494,53.0645,53.1108,55105.0
2019-10-09 15:35:00,68.79,68.84,68.77,68.81,52297.0,53.1031,53.1417,53.0876,53.1185,52297.0
2019-10-09 15:40:00,68.8,68.8,68.4,68.41,74773.0,53.1108,53.1108,52.802,52.8097,74773.0
2019-10-09 15:45:00,68.39,68.48,68.35,68.46,73144.0,52.7943,52.8638,52.7634,52.8483,73144.0
2019-10-09 15:50:00,68.47,68.77,68.46,68.76,79698.0,52.8561,53.0876,52.8483,53.0799,79698.0
2019-10-09 15:55:00,68.77,68.81,68.52,68.61,198032.0,53.0876,53.1185,52.8947,52.9641,198032.0
2019-10-10 09:30:00,68.69,68.69,68.41,68.51,53334.0,53.0259,53.0259,52.8097,52.8869,53334.0
2019-10-10 09:35:00,68.47,68.9,68.47,68.76,43863.0,52.8561,53.188,52.8561,53.0799,43863.0
2019-10-10 09:40:00,68.85,69.08,68.7,69.08,26927.0,53.1494,53.327,53.0336,53.327,26927.0
2019-10-10 09:45:00,69.17,69.31,69.1,69.28,19849.0,53.3964,53.5045,53.3424,53.4813,19849.0
2019-10-10 09:50:00,69.31,69.61,69.15,69.42,47506.0,53.5045,53.7361,53.381,53.5894,47506.0
2019-10-10 09:55:00,69.4,69.48,69.06,69.08,32350.0,53.574,53.6357,53.3115,53.327,32350.0
2019-10-10 10:00:00,69.11,69.13,68.93,69.02,39385.0,53.3501,53.3656,53.2112,53.2806,39385.0
2019-10-10 10:05:00,69.05,69.15,68.78,68.87,37101.0,53.3038,53.381,53.0954,53.1648,37101.0
2019-10-10 10:10:00,68.83,68.91,68.72,68.81,7175.0,53.134,53.1957,53.0491,53.1185,7175.0
2019-10-10 10:15:00,68.8,69.04,68.76,68.95,19355.0,53.1108,53.2961,53.0799,53.2266,19355.0
2019-10-10 10:20:00,68.91,68.98,68.76,68.79,21458.0,53.1957,53.2498,53.0799,53.1031,21458.0
2019-10-10 10:25:00,68.75,68.87,68.69,68.73,8362.0,53.0722,53.1648,53.0259,53.0568,8362.0
2019-10-10 10:30:00,68.76,68.8,68.44,68.48,24665.0,53.0799,53.1108,52.8329,52.8638,24665.0
2019-10-10 10:35:00,68.46,68.57,68.39,68.49,17778.0,52.8483,52.9333,52.7943,52.8715,17778.0
2019-10-10 10:40:00,68.49,68.66,68.49,68.57,18621.0,52.8715,53.0027,52.8715,52.9333,18621.0
2019-10-10 10:45:00,68.57,68.77,68.57,68.77,20974.0,52.9333,53.0876,52.9333,53.0876,20974.0
2019-10-10 10:50:00,68.77,68.85,68.71,68.71,13222.0,53.0876,53.1494,53.0413,53.0413,13222.0
2019-10-10 10:55:00,68.73,68.78,68.57,68.64,18287.0,53.0568,53.0954,52.9333,52.9873,18287.0
2019-10-10 11:00:00,68.62,68.62,68.37,68.37,13248.0,52.9719,52.9719,52.7789,52.7789,13248.0
2019-10-10 11:05:00,68.35,68.45,68.29,68.31,21391.0,52.7634,52.8406,52.7171,52.7325,21391.0
2019-10-10 11:10:00,68.33,68.43,68.33,68.38,16059.0,52.748,52.8252,52.748,52.7866,16059.0
2019-10-10 11:15:00,68.35,68.39,68.31,68.39,17389.0,52.7634,52.7943,52.7325,52.7943,17389.0
2019-10-10 11:20:00,68.33,68.43,68.19,68.22,21215.0,52.748,52.8252,52.6399,52.6631,21215.0
2019-10-10 11:25:00,68.22,68.25,68.15,68.24,14361.0,52.6631,52.6862,52.609,52.6785,14361.0
2019-10-10 11:30:00,68.22,68.27,68.13,68.16,13836.0,52.6631,52.7017,52.5936,52.6168,13836.0
2019-10-10 11:35:00,68.16,68.33,68.16,68.31,12385.0,52.6168,52.748,52.6168,52.7325,12385.0
2019-10-10 11:40:00,68.32,68.5,68.29,68.47,13185.0,52.7403,52.8792,52.7171,52.8561,13185.0
2019-10-10 11:45:00,68.49,68.52,68.39,68.4,10911.0,52.8715,52.8947,52.7943,52.802,10911.0
2019-10-10 11:50:00,68.39,68.45,68.31,68.31,8406.0,52.7943,52.8406,52.7325,52.7325,8406.0
2019-10-10 11:55:00,68.29,68.38,68.28,68.38,9715.0,52.7171,52.7866,52.7094,52.7866,9715.0
2019-10-10 12:00:00,68.38,68.5,68.34,68.38,8783.0,52.7866,52.8792,52.7557,52.7866,8783.0
2019-10-10 12:05:00,68.39,68.4,68.16,68.18,15068.0,52.7943,52.802,52.6168,52.6322,15068.0
2019-10-10 12:10:00,68.15,68.3,68.13,68.27,20382.0,52.609,52.7248,52.5936,52.7017,20382.0
2019-10-10 12:15:00,68.28,68.3,68.1,68.1,10578.0,52.7094,52.7248,52.5704,52.5704,10578.0
2019-10-10 12:20:00,68.1,68.19,68.09,68.15,14801.0,52.5704,52.6399,52.5627,52.609,14801.0
2019-10-10 12:25:00,68.14,68.24,68.13,68.22,21989.0,52.6013,52.6785,52.5936,52.6631,21989.0
2019-10-10 12:30:00,68.22,68.4,68.22,68.34,9224.0,52.6631,52.802,52.6631,52.7557,9224.0
2019-10-10 12:35:00,68.34,68.41,68.28,68.36,36641.0,52.7557,52.8097,52.7094,52.7711,36641.0
2019-10-10 12:40:00,68.36,68.36,68.25,68.25,9213.0,52.7711,52.7711,52.6862,52.6862,9213.0
2019-10-10 12:45:00,68.23,68.25,68.18,68.21,5709.0,52.6708,52.6862,52.6322,52.6554,5709.0
2019-10-10 12:50:00,68.23,68.25,68.16,68.19,5706.0,52.6708,52.6862,52.6168,52.6399,5706.0
2019-10-10 12:55:00,68.19,68.32,68.16,68.29,49198.0,52.6399,52.7403,52.6168,52.7171,49198.0
2019-10-10 13:00:00,68.29,68.39,68.26,68.37,26832.0,52.7171,52.7943,52.6939,52.7789,26832.0
2019-10-10 13:05:00,68.4,68.4,68.31,68.38,46702.0,52.802,52.802,52.7325,52.7866,46702.0
2019-10-10 13:10:00,68.36,68.4,68.35,68.35,25390.0,52.7711,52.802,52.7634,52.7634,25390.0
2019-10-10 13:15:00,68.36,68.36,68.22,68.24,12780.0,52.7711,52.7711,52.6631,52.6785,12780.0
2019-10-10 13:20:00,68.31,68.32,68.19,68.2,12509.0,52.7325,52.7403,52.6399,52.6476,12509.0
2019-10-10 13:25:00,68.21,68.23,68.14,68.19,34343.0,52.6554,52.6708,52.6013,52.6399,34343.0
2019-10-10 13:30:00,68.18,68.25,68.09,68.25,13918.0,52.6322,52.6862,52.5627,52.6862,13918.0
2019-10-10 13:35:00,68.23,68.29,68.23,68.28,11342.0,52.6708,52.7171,52.6708,52.7094,11342.0
2019-10-10 13:40:00,68.29,68.4,68.28,68.4,10777.0,52.7171,52.802,52.7094,52.802,10777.0
2019-10-10 13:45:00,68.39,68.46,68.38,68.44,6433.0,52.7943,52.8483,52.7866,52.8329,6433.0
2019-10-10 13:50:00,68.45,68.51,68.44,68.51,9191.0,52.8406,52.8869,52.8329,52.8869,9191.0
2019-10-10 13:55:00,68.5,68.62,68.49,68.61,14529.0,52.8792,52.9719,52.8715,52.9641,14529.0
2019-10-10 14:00:00,68.59,68.83,68.58,68.74,23102.0,52.9487,53.134,52.941,53.0645,23102.0
2019-10-10 14:05:00,68.72,68.83,68.58,68.72,35680.0,53.0491,53.134,52.941,53.0491,35680.0
2019-10-10 14:10:00,68.72,68.92,68.72,68.78,17381.0,53.0491,53.2034,53.0491,53.0954,17381.0
2019-10-10 14:15:00,68.79,68.85,68.72,68.76,12557.0,53.1031,53.1494,53.0491,53.0799,12557.0
2019-10-10 14:20:00,68.75,68.81,68.66,68.66,10919.0,53.0722,53.1185,53.0027,53.0027,10919.0
2019-10-10 14:25:00,68.66,68.73,68.63,68.71,11642.0,53.0027,53.0568,52.9796,53.0413,11642.0
2019-10-10 14:30:00,68.71,68.76,68.68,68.69,11381.0,53.0413,53.0799,53.0182,53.0259,11381.0
2019-10-10 14:35:00,68.69,68.91,68.65,68.82,32362.0,53.0259,53.1957,52.995,53.1262,32362.0
2019-10-10 14:40:00,68.81,68.93,68.81,68.87,18901.0,53.1185,53.2112,53.1185,53.1648,18901.0
2019-10-10 14:45:00,68.86,69.05,68.85,69.0,12068.0,53.1571,53.3038,53.1494,53.2652,12068.0
2019-10-10 14:50:00,68.99,69.06,68.95,69.0,20801.0,53.2575,53.3115,53.2266,53.2652,20801.0
2019-10-10 14:55:00,69.04,69.12,69.04,69.09,12224.0,53.2961,53.3578,53.2961,53.3347,12224.0
2019-10-10 15:00:00,69.09,69.09,68.99,69.01,27135.0,53.3347,53.3347,53.2575,53.2729,27135.0
2019-10-10 15:05:00,69.0,69.12,68.96,69.11,37844.0,53.2652,53.3578,53.2343,53.3501,37844.0
2019-10-10 15:10:00,69.1,69.26,69.09,69.2,29142.0,53.3424,53.4659,53.3347,53.4196,29142.0
2019-10-10 15:15:00,69.19,69.26,69.1,69.19,24423.0,53.4119,53.4659,53.3424,53.4119,24423.0
2019-10-10 15:20:00,69.2,69.32,69.19,69.22,22061.0,53.4196,53.5122,53.4119,53.435,22061.0
2019-10-10 15:25:00,69.23,69.26,69.06,69.1,22541.0,53.4427,53.4659,53.3115,53.3424,22541.0
2019-10-10 15:30:00,69.09,69.09,68.89,68.9,38631.0,53.3347,53.3347,53.1803,53.188,38631.0
2019-10-10 15:35:00,68.9,68.9,68.81,68.84,41524.0,53.188,53.188,53.1185,53.1417,41524.0
2019-10-10 15:40:00,68.85,68.87,68.81,68.82,19688.0,53.1494,53.1648,53.1185,53.1262,19688.0
2019-10-10 15:45:00,68.81,68.95,68.79,68.9,39717.0,53.1185,53.2266,53.1031,53.188,39717.0
2019-10-10 15:50:00,68.93,69.01,68.89,68.98,164673.0,53.2112,53.2729,53.1803,53.2498,164673.0
2019-10-10 15:55:00,68.97,69.08,68.88,68.95,240296.0,53.242,53.327,53.1726,53.2266,240296.0
2019-10-11 09:30:00,69.88,70.77,69.77,70.67,110060.0,53.9445,54.6316,53.8596,54.5544,110060.0
2019-10-11 09:35:00,70.47,70.48,69.66,69.76,16188.0,54.4,54.4077,53.7747,53.8519,16188.0
2019-10-11 09:40:00,69.78,69.92,69.65,69.88,17749.0,53.8673,53.9754,53.767,53.9445,17749.0
2019-10-11 09:45:00,69.9,70.08,69.73,69.9,8239.0,53.96,54.0989,53.8287,53.96,8239.0
2019-10-11 09:50:00,69.84,69.96,69.6,69.75,29571.0,53.9136,54.0063,53.7284,53.8442,29571.0
2019-10-11 09:55:00,69.77,69.89,69.64,69.73,15943.0,53.8596,53.9522,53.7593,53.8287,15943.0
2019-10-11 10:00:00,69.76,70.0,69.73,69.83,63436.0,53.8519,54.0372,53.8287,53.9059,63436.0
2019-10-11 10:05:00,69.81,70.02,69.74,70.01,121789.0,53.8905,54.0526,53.8364,54.0449,121789.0
2019-10-11 10:10:00,70.0,70.03,69.63,69.66,100126.0,54.0372,54.0603,53.7515,53.7747,100126.0
2019-10-11 10:15:00,69.71,69.93,69.7,69.82,41615.0,53.8133,53.9831,53.8056,53.8982,41615.0
2019-10-11 10:20:00,69.84,69.92,69.74,69.89,34141.0,53.9136,53.9754,53.8364,53.9522,34141.0
2019-10-11 10:25:00,69.9,69.98,69.77,69.93,92263.0,53.96,54.0217,53.8596,53.9831,92263.0
2019-10-11 10:30:00,69.93,70.02,69.89,69.96,54370.0,53.9831,54.0526,53.9522,54.0063,54370.0
2019-10-11 10:35:00,69.98,70.19,69.89,70.06,53113.0,54.0217,54.1838,53.9522,54.0835,53113.0
2019-10-11 10:40:00,70.06,70.15,70.01,70.09,39285.0,54.0835,54.153,54.0449,54.1066,39285.0
2019-10-11 10:45:00,70.11,70.13,69.9,70.03,24108.0,54.1221,54.1375,53.96,54.0603,24108.0
2019-10-11 10:50:00,70.02,70.02,69.85,69.85,24766.0,54.0526,54.0526,53.9214,53.9214,24766.0
2019-10-11 10:55:00,69.84,69.86,69.71,69.78,37345.0,53.9136,53.9291,53.8133,53.8673,37345.0
2019-10-11 11:00:00,69.79,69.9,69.75,69.76,33089.0,53.875,53.96,53.8442,53.8519,33089.0
2019-10-11 11:05:00,69.77,69.84,69.72,69.83,32889.0,53.8596,53.9136,53.821,53.9059,32889.0
2019-10-11 11:10:00,69.83,69.92,69.75,69.88,47268.0,53.9059,53.9754,53.8442,53.9445,47268.0
2019-10-11 11:15:00,69.88,69.94,69.82,69.88,53845.0,53.9445,53.9908,53.8982,53.9445,53845.0
2019-10-11 11:20:00,69.88,70.02,69.86,70.0,53905.0,53.9445,54.0526,53.9291,54.0372,53905.0
2019-10-11 11:25:00,70.0,70.07,69.94,69.95,24942.0,54.0372,54.0912,53.9908,53.9986,24942.0
2019-10-11 11:30:00,69.96,70.04,69.94,69.99,66679.0,54.0063,54.068,53.9908,54.0294,66679.0
2019-10-11 11:35:00,70.0,70.02,69.87,69.88,45822.0,54.0372,54.0526,53.9368,53.9445,45822.0
2019-10-11 11:40:00,69.89,69.91,69.77,69.85,70215.0,53.9522,53.9677,53.8596,53.9214,70215.0
2019-10-11 11:45:00,69.86,70.01,69.79,69.82,32298.0,53.9291,54.0449,53.875,53.8982,32298.0
2019-10-11 11:50:00,69.82,69.91,69.53,69.59,60978.0,53.8982,53.9677,53.6743,53.7207,60978.0
2019-10-11 11:55:00,69.6,69.74,69.6,69.66,55843.0,53.7284,53.8364,53.7284,53.7747,55843.0
2019-10-11 12:00:00,69.67,69.73,69.56,69.56,17572.0,53.7824,53.8287,53.6975,53.6975,17572.0
2019-10-11 12:05:00,69.55,69.7,69.55,69.64,12528.0,53.6898,53.8056,53.6898,53.7593,12528.0
2019-10-11 12:10:00,69.63,69.68,69.56,69.56,20644.0,53.7515,53.7901,53.6975,53.6975,20644.0
2019-10-11 12:15:00,69.56,69.61,69.49,69.61,16713.0,53.6975,53.7361,53.6435,53.7361,16713.0
2019-10-11 12:20:00,69.61,69.64,69.55,69.57,10746.0,53.7361,53.7593,53.6898,53.7052,10746.0
2019-10-11 12:25:00,69.57,69.73,69.5,69.73,13775.0,53.7052,53.8287,53.6512,53.8287,13775.0
2019-10-11 12:30:00,69.73,69.78,69.53,69.7,55417.0,53.8287,53.8673,53.6743,53.8056,55417.0
2019-10-11 12:35:00,69.7,69.74,69.63,69.66,9543.0,53.8056,53.8364,53.7515,53.7747,9543.0
2019-10-11 12:40:00,69.63,69.75,69.61,69.74,10782.0,53.7515,53.8442,53.7361,53.8364,10782.0
2019-10-11 12:45:00,69.75,69.77,69.71,69.71,11104.0,53.8442,53.8596,53.8133,53.8133,11104.0
2019-10-11 12:50:00,69.69,69.77,69.65,69.71,24202.0,53.7979,53.8596,53.767,53.8133,24202.0
2019-10-11 12:55:00,69.73,69.91,69.72,69.91,11088.0,53.8287,53.9677,53.821,53.9677,11088.0
2019-10-11 13:00:00,69.94,69.96,69.9,69.94,13559.0,53.9908,54.0063,53.96,53.9908,13559.0
2019-10-11 13:05:00,69.93,69.95,69.88,69.92,20392.0,53.9831,53.9986,53.9445,53.9754,20392.0
2019-10-11 13:10:00,69.93,69.95,69.83,69.83,16837.0,53.9831,53.9986,53.9059,53.9059,16837.0
2019-10-11 13:15:00,69.84,69.87,69.72,69.72,10975.0,53.9136,53.9368,53.821,53.821,10975.0
2019-10-11 13:20:00,69.71,69.75,69.65,69.66,29330.0,53.8133,53.8442,53.767,53.7747,29330.0
2019-10-11 13:25:00,69.57,69.88,69.56,69.56,17789.0,53.7052,53.9445,53.6975,53.6975,17789.0
2019-10-11 13:30:00,69.61,69.77,69.57,69.73,13956.0,53.7361,53.8596,53.7052,53.8287,13956.0
2019-10-11 13:35:00,69.75,69.82,69.7,69.7,14110.0,53.8442,53.8982,53.8056,53.8056,14110.0
2019-10-11 13:40:00,69.73,69.81,69.71,69.79,9160.0,53.8287,53.8905,53.8133,53.875,9160.0
2019-10-11 13:45:00,69.78,69.79,69.72,69.74,8147.0,53.8673,53.875,53.821,53.8364,8147.0
2019-10-11 13:50:00,69.78,69.81,69.75,69.79,14499.0,53.8673,53.8905,53.8442,53.875,14499.0
2019-10-11 13:55:00,69.78,69.83,69.76,69.79,16037.0,53.8673,53.9059,53.8519,53.875,16037.0
2019-10-11 14:00:00,69.79,69.96,69.78,69.96,21545.0,53.875,54.0063,53.8673,54.0063,21545.0
2019-10-11 14:05:00,69.95,69.99,69.87,69.89,34187.0,53.9986,54.0294,53.9368,53.9522,34187.0
2019-10-11 14:10:00,69.9,69.9,69.81,69.81,14801.0,53.96,53.96,53.8905,53.8905,14801.0
2019-10-11 14:15:00,69.81,69.83,69.75,69.82,19833.0,53.8905,53.9059,53.8442,53.8982,19833.0
2019-10-11 14:20:00,69.82,69.96,69.8,69.94,35241.0,53.8982,54.0063,53.8828,53.9908,35241.0
2019-10-11 14:25:00,69.94,69.99,69.87,69.92,25353.0,53.9908,54.0294,53.9368,53.9754,25353.0
2019-10-11 14:30:00,69.92,70.01,69.89,69.99,41159.0,53.9754,54.0449,53.9522,54.0294,41159.0
2019-10-11 14:35:00,69.99,70.01,69.98,69.98,23390.0,54.0294,54.0449,54.0217,54.0217,23390.0
2019-10-11 14:40:00,69.99,70.0,69.88,69.9,21688.0,54.0294,54.0372,53.9445,53.96,21688.0
2019-10-11 14:45:00,69.9,69.95,69.73,69.73,47569.0,53.96,53.9986,53.8287,53.8287,47569.0
2019-10-11 14:50:00,69.73,69.78,69.68,69.72,20571.0,53.8287,53.8673,53.7901,53.821,20571.0
2019-10-11 14:55:00,69.71,69.8,69.7,69.78,24845.0,53.8133,53.8828,53.8056,53.8673,24845.0
2019-10-11 15:00:00,69.77,69.79,69.75,69.76,18643.0,53.8596,53.875,53.8442,53.8519,18643.0
2019-10-11 15:05:00,69.76,69.79,69.65,69.78,19308.0,53.8519,53.875,53.767,53.8673,19308.0
2019-10-11 15:10:00,69.77,69.8,69.71,69.79,22102.0,53.8596,53.8828,53.8133,53.875,22102.0
2019-10-11 15:15:00,69.8,69.85,69.76,69.76,19580.0,53.8828,53.9214,53.8519,53.8519,19580.0
2019-10-11 15:20:00,69.77,69.78,69.71,69.75,19123.0,53.8596,53.8673,53.8133,53.8442,19123.0
2019-10-11 15:25:00,69.75,69.76,69.64,69.64,23051.0,53.8442,53.8519,53.7593,53.7593,23051.0
2019-10-11 15:30:00,69.65,69.66,69.5,69.63,36788.0,53.767,53.7747,53.6512,53.7515,36788.0
2019-10-11 15:35:00,69.64,69.69,69.48,69.63,54676.0,53.7593,53.7979,53.6357,53.7515,54676.0
2019-10-11 15:40:00,69.61,69.7,69.48,69.5,56764.0,53.7361,53.8056,53.6357,53.6512,56764.0
2019-10-11 15:45:00,69.49,69.63,69.38,69.49,58483.0,53.6435,53.7515,53.5585,53.6435,58483.0
2019-10-11 15:50:00,69.46,69.51,69.17,69.21,115093.0,53.6203,53.6589,53.3964,53.4273,115093.0
2019-10-11 15:55:00,69.21,69.23,69.05,69.2,405367.0,53.4273,53.4427,53.3038,53.4196,405367.0
2019-10-14 09:30:00,68.07,68.37,67.8,68.11,97808.0,52.5473,52.7789,52.3388,52.5782,97808.0
2019-10-14 09:35:00,68.19,68.2,67.61,67.61,20874.0,52.6399,52.6476,52.1922,52.1922,20874.0
2019-10-14 09:40:00,67.63,67.96,67.41,67.62,78033.0,52.2076,52.4624,52.0378,52.1999,78033.0
2019-10-14 09:45:00,67.66,67.76,67.38,67.42,43840.0,52.2308,52.308,52.0146,52.0455,43840.0
2019-10-14 09:50:00,67.43,67.49,66.86,66.95,69525.0,52.0532,52.0995,51.6132,51.6827,69525.0
2019-10-14 09:55:00,66.97,67.13,66.77,66.84,39227.0,51.6981,51.8216,51.5437,51.5978,39227.0
2019-10-14 10:00:00,66.86,66.99,66.68,66.73,55095.0,51.6132,51.7136,51.4743,51.5129,55095.0
2019-10-14 10:05:00,66.76,66.91,66.68,66.87,38193.0,51.536,51.6518,51.4743,51.6209,38193.0
2019-10-14 10:10:00,66.88,66.95,66.76,66.79,35663.0,51.6286,51.6827,51.536,51.5592,35663.0
2019-10-14 10:15:00,66.77,66.79,66.61,66.73,34031.0,51.5437,51.5592,51.4202,51.5129,34031.0
2019-10-14 10:20:00,66.71,66.79,66.61,66.66,33854.0,51.4974,51.5592,51.4202,51.4588,33854.0
2019-10-14 10:25:00,66.66,66.67,66.29,66.35,59766.0,51.4588,51.4665,51.1732,51.2195,59766.0
2019-10-14 10:30:00,66.37,66.39,66.17,66.19,70562.0,51.2349,51.2504,51.0806,51.096,70562.0
2019-10-14 10:35:00,66.2,66.27,66.04,66.14,49488.0,51.1037,51.1577,50.9802,51.0574,49488.0
2019-10-14 10:40:00,66.11,66.23,66.06,66.23,58425.0,51.0342,51.1269,50.9956,51.1269,58425.0
2019-10-14 10:45:00,66.21,66.21,66.01,66.06,81750.0,51.1114,51.1114,50.957,50.9956,81750.0
2019-10-14 10:50:00,66.07,66.32,66.07,66.23,47136.0,51.0034,51.1963,51.0034,51.1269,47136.0
2019-10-14 10:55:00,66.24,66.45,66.18,66.45,36437.0,51.1346,51.2967,51.0883,51.2967,36437.0
2019-10-14 11:00:00,66.45,66.56,66.35,66.46,89109.0,51.2967,51.3816,51.2195,51.3044,89109.0
2019-10-14 11:05:00,66.49,66.55,66.39,66.51,12841.0,51.3276,51.3739,51.2504,51.343,12841.0
2019-10-14 11:10:00,66.52,66.76,66.51,66.73,19269.0,51.3507,51.536,51.343,51.5129,19269.0
2019-10-14 11:15:00,66.76,66.85,66.69,66.76,48485.0,51.536,51.6055,51.482,51.536,48485.0
2019-10-14 11:20:00,66.76,66.9,66.73,66.83,64097.0,51.536,51.6441,51.5129,51.59,64097.0
2019-10-14 11:25:00,66.83,67.1,66.78,66.93,83040.0,51.59,51.7985,51.5514,51.6672,83040.0
2019-10-14 11:30:00,66.91,66.95,66.84,66.91,204891.0,51.6518,51.6827,51.5978,51.6518,204891.0
2019-10-14 11:35:00,66.9,67.14,66.88,66.99,85392.0,51.6441,51.8294,51.6286,51.7136,85392.0
2019-10-14 11:40:00,66.97,67.22,66.97,67.06,30281.0,51.6981,51.8911,51.6981,51.7676,30281.0
2019-10-14 11:45:00,67.07,67.27,67.07,67.12,23676.0,51.7753,51.9297,51.7753,51.8139,23676.0
2019-10-14 11:50:00,67.09,67.22,67.08,67.21,31854.0,51.7908,51.8911,51.783,51.8834,31854.0
2019-10-14 11:55:00,67.2,67.2,67.06,67.14,19575.0,51.8757,51.8757,51.7676,51.8294,19575.0
2019-10-14 12:00:00,67.12,67.24,67.09,67.11,27185.0,51.8139,51.9066,51.7908,51.8062,27185.0
2019-10-14 12:05:00,67.12,67.29,67.12,67.22,33283.0,51.8139,51.9451,51.8139,51.8911,33283.0
2019-10-14 12:10:00,67.22,67.41,67.19,67.34,18284.0,51.8911,52.0378,51.868,51.9837,18284.0
2019-10-14 12:15:00,67.35,67.44,67.23,67.4,96515.0,51.9915,52.0609,51.8988,52.0301,96515.0
2019-10-14 12:20:00,67.39,67.55,67.36,67.55,41497.0,52.0223,52.1459,51.9992,52.1459,41497.0
2019-10-14 12:25:00,67.55,67.56,67.47,67.55,23841.0,52.1459,52.1536,52.0841,52.1459,23841.0
2019-10-14 12:30:00,67.55,67.64,67.51,67.61,39574.0,52.1459,52.2153,52.115,52.1922,39574.0
2019-10-14 12:35:00,67.6,67.9,67.6,67.9,28370.0,52.1845,52.416,52.1845,52.416,28370.0
2019-10-14 12:40:00,67.9,68.11,67.85,68.05,74020.0,52.416,52.5782,52.3774,52.5318,74020.0
2019-10-14 12:45:00,68.07,68.27,68.04,68.18,38158.0,52.5473,52.7017,52.5241,52.6322,38158.0
2019-10-14 12:50:00,68.17,68.26,68.12,68.13,19693.0,52.6245,52.6939,52.5859,52.5936,19693.0
2019-10-14 12:55:00,68.14,68.27,68.12,68.27,36020.0,52.6013,52.7017,52.5859,52.7017,36020.0
2019-10-14 13:00:00,68.28,68.38,68.25,68.34,16749.0,52.7094,52.7866,52.6862,52.7557,16749.0
2019-10-14 13:05:00,68.33,68.36,68.18,68.18,21612.0,52.748,52.7711,52.6322,52.6322,21612.0
2019-10-14 13:10:00,68.17,68.34,68.17,68.33,18261.0,52.6245,52.7557,52.6245,52.748,18261.0
2019-10-14 13:15:00,68.33,68.4,68.26,68.29,21986.0,52.748,52.802,52.6939,52.7171,21986.0
2019-10-14 13:20:00,68.27,68.3,68.17,68.27,12430.0,52.7017,52.7248,52.6245,52.7017,12430.0
2019-10-14 13:25:00,68.28,68.36,68.27,68.33,25612.0,52.7094,52.7711,52.7017,52.748,25612.0
2019-10-14 13:30:00,68.34,68.37,68.14,68.36,107302.0,52.7557,52.7789,52.6013,52.7711,107302.0
2019-10-14 13:35:00,68.36,68.5,68.34,68.44,116564.0,52.7711,52.8792,52.7557,52.8329,116564.0
2019-10-14 13:40:00,68.44,68.47,68.29,68.29,32088.0,52.8329,52.8561,52.7171,52.7171,32088.0
2019-10-14 13:45:00,68.27,68.31,68.1,68.15,13713.0,52.7017,52.7325,52.5704,52.609,13713.0
2019-10-14 13:50:00,68.14,68.24,68.08,68.23,18599.0,52.6013,52.6785,52.555,52.6708,18599.0
2019-10-14 13:55:00,68.25,68.37,68.22,68.35,10734.0,52.6862,52.7789,52.6631,52.7634,10734.0
2019-10-14 14:00:00,68.35,68.41,68.33,68.38,9754.0,52.7634,52.8097,52.748,52.7866,9754.0
2019-10-14 14:05:00,68.37,68.48,68.37,68.39,14256.0,52.7789,52.8638,52.7789,52.7943,14256.0
2019-10-14 14:10:00,68.37,68.52,68.36,68.43,56802.0,52.7789,52.8947,52.7711,52.8252,56802.0
2019-10-14 14:15:00,68.46,68.46,68.25,68.33,15593.0,52.8483,52.8483,52.6862,52.748,15593.0
2019-10-14 14:20:00,68.33,68.46,68.33,68.46,11074.0,52.748,52.8483,52.748,52.8483,11074.0
2019-10-14 14:25:00,68.45,68.45,68.35,68.37,9632.0,52.8406,52.8406,52.7634,52.7789,9632.0
2019-10-14 14:30:00,68.35,68.45,68.34,68.37,15834.0,52.7634,52.8406,52.7557,52.7789,15834.0
2019-10-14 14:35:00,68.39,68.39,68.28,68.33,7712.0,52.7943,52.7943,52.7094,52.748,7712.0
2019-10-14 14:40:00,68.3,68.35,68.23,68.25,12110.0,52.7248,52.7634,52.6708,52.6862,12110.0
2019-10-14 14:45:00,68.24,68.26,68.09,68.11,20138.0,52.6785,52.6939,52.5627,52.5782,20138.0
2019-10-14 14:50:00,68.09,68.1,67.96,68.08,21306.0,52.5627,52.5704,52.4624,52.555,21306.0
2019-10-14 14:55:00,68.08,68.14,68.04,68.07,14366.0,52.555,52.6013,52.5241,52.5473,14366.0
2019-10-14 15:00:00,68.05,68.1,68.0,68.06,16234.0,52.5318,52.5704,52.4932,52.5396,16234.0
2019-10-14 15:05:00,68.07,68.08,67.99,68.02,16754.0,52.5473,52.555,52.4855,52.5087,16754.0
2019-10-14 15:10:00,68.04,68.05,67.9,67.93,20965.0,52.5241,52.5318,52.416,52.4392,20965.0
2019-10-14 15:15:00,67.96,68.05,67.91,68.03,54847.0,52.4624,52.5318,52.4238,52.5164,54847.0
2019-10-14 15:20:00,68.03,68.14,68.01,68.12,18991.0,52.5164,52.6013,52.501,52.5859,18991.0
2019-10-14 15:25:00,68.12,68.15,68.05,68.06,18453.0,52.5859,52.609,52.5318,52.5396,18453.0
2019-10-14 15:30:00,68.06,68.06,67.94,67.95,20386.0,52.5396,52.5396,52.4469,52.4546,20386.0
2019-10-14 15:35:00,67.95,68.1,67.91,68.06,38976.0,52.4546,52.5704,52.4238,52.5396,38976.0
2019-10-14 15:40:00,68.06,68.07,67.97,68.0,22095.0,52.5396,52.5473,52.4701,52.4932,22095.0
2019-10-14 15:45:00,68.0,68.15,67.99,68.15,45632.0,52.4932,52.609,52.4855,52.609,45632.0
2019-10-14 15:50:00,68.15,68.37,68.1,68.37,97307.0,52.609,52.7789,52.5704,52.7789,97307.0
2019-10-14 15:55:00,68.37,68.41,68.17,68.17,215504.0,52.7789,52.8097,52.6245,52.6245,215504.0
2019-10-15 09:30:00,67.6,67.93,67.47,67.71,72752.0,52.1845,52.4392,52.0841,52.2694,72752.0
2019-10-15 09:35:00,67.69,67.69,67.4,67.55,18801.0,52.2539,52.2539,52.0301,52.1459,18801.0
2019-10-15 09:40:00,67.52,67.76,67.3,67.69,237149.0,52.1227,52.308,51.9529,52.2539,237149.0
2019-10-15 09:45:00,67.74,68.06,67.71,67.71,369636.0,52.2925,52.5396,52.2694,52.2694,369636.0
2019-10-15 09:50:00,67.74,67.85,67.62,67.76,56394.0,52.2925,52.3774,52.1999,52.308,56394.0
2019-10-15 09:55:00,67.77,68.16,67.72,68.14,103304.0,52.3157,52.6168,52.2771,52.6013,103304.0
2019-10-15 10:00:00,68.14,68.28,68.01,68.03,44955.0,52.6013,52.7094,52.501,52.5164,44955.0
2019-10-15 10:05:00,68.03,68.12,67.93,68.02,76888.0,52.5164,52.5859,52.4392,52.5087,76888.0
2019-10-15 10:10:00,68.02,68.04,67.83,67.96,35649.0,52.5087,52.5241,52.362,52.4624,35649.0
2019-10-15 10:15:00,67.95,67.96,67.79,67.85,21920.0,52.4546,52.4624,52.3311,52.3774,21920.0
2019-10-15 10:20:00,67.83,67.96,67.74,67.9,25949.0,52.362,52.4624,52.2925,52.416,25949.0
2019-10-15 10:25:00,67.92,68.17,67.91,68.02,22575.0,52.4315,52.6245,52.4238,52.5087,22575.0
2019-10-15 10:30:00,68.04,68.16,67.97,68.03,59780.0,52.5241,52.6168,52.4701,52.5164,59780.0
2019-10-15 10:35:00,68.06,68.32,68.06,68.29,49699.0,52.5396,52.7403,52.5396,52.7171,49699.0
2019-10-15 10:40:00,68.32,68.49,68.29,68.44,49573.0,52.7403,52.8715,52.7171,52.8329,49573.0
2019-10-15 10:45:00,68.44,68.5,68.37,68.45,76491.0,52.8329,52.8792,52.7789,52.8406,76491.0
2019-10-15 10:50:00,68.43,68.5,68.34,68.42,49934.0,52.8252,52.8792,52.7557,52.8175,49934.0
2019-10-15 10:55:00,68.4,68.4,68.18,68.23,33082.0,52.802,52.802,52.6322,52.6708,33082.0
2019-10-15 11:00:00,68.23,68.31,68.13,68.13,25619.0,52.6708,52.7325,52.5936,52.5936,25619.0
2019-10-15 11:05:00,68.11,68.38,68.07,68.37,27098.0,52.5782,52.7866,52.5473,52.7789,27098.0
2019-10-15 11:10:00,68.34,68.43,68.29,68.33,38022.0,52.7557,52.8252,52.7171,52.748,38022.0
2019-10-15 11:15:00,68.38,68.38,68.21,68.22,21578.0,52.7866,52.7866,52.6554,52.6631,21578.0
2019-10-15 11:20:00,68.21,68.29,68.1,68.25,50432.0,52.6554,52.7171,52.5704,52.6862,50432.0
2019-10-15 11:25:00,68.25,68.4,68.22,68.35,35899.0,52.6862,52.802,52.6631,52.7634,35899.0
2019-10-15 11:30:00,68.33,68.43,68.14,68.14,28948.0,52.748,52.8252,52.6013,52.6013,28948.0
2019-10-15 11:35:00,68.16,68.25,68.09,68.21,83122.0,52.6168,52.6862,52.5627,52.6554,83122.0
2019-10-15 11:40:00,68.19,68.25,68.16,68.18,18286.0,52.6399,52.6862,52.6168,52.6322,18286.0
2019-10-15 11:45:00,68.18,68.27,68.15,68.27,31979.0,52.6322,52.7017,52.609,52.7017,31979.0
2019-10-15 11:50:00,68.24,68.38,68.24,68.37,21302.0,52.6785,52.7866,52.6785,52.7789,21302.0
2019-10-15 11:55:00,68.36,68.46,68.33,68.42,84991.0,52.7711,52.8483,52.748,52.8175,84991.0
2019-10-15 12:00:00,68.42,68.58,68.33,68.58,51391.0,52.8175,52.941,52.748,52.941,51391.0
2019-10-15 12:05:00,68.58,68.79,68.57,68.75,23177.0,52.941,53.1031,52.9333,53.0722,23177.0
2019-10-15 12:10:00,68.75,68.91,68.73,68.91,19241.0,53.0722,53.1957,53.0568,53.1957,19241.0
2019-10-15 12:15:00,68.9,69.01,68.89,69.01,18192.0,53.188,53.2729,53.1803,53.2729,18192.0
2019-10-15 12:20:00,69.02,69.09,68.93,68.95,20387.0,53.2806,53.3347,53.2112,53.2266,20387.0
2019-10-15 12:25:00,68.96,68.96,68.88,68.92,15001.0,53.2343,53.2343,53.1726,53.2034,15001.0
2019-10-15 12:30:00,68.9,69.02,68.89,69.0,12092.0,53.188,53.2806,53.1803,53.2652,12092.0
2019-10-15 12:35:00,69.0,69.01,68.84,68.86,23116.0,53.2652,53.2729,53.1417,53.1571,23116.0
2019-10-15 12:40:00,68.87,68.99,68.85,68.91,24292.0,53.1648,53.2575,53.1494,53.1957,24292.0
2019-10-15 12:45:00,68.94,69.09,68.92,69.08,15172.0,53.2189,53.3347,53.2034,53.327,15172.0
2019-10-15 12:50:00,69.07,69.09,68.96,69.07,57569.0,53.3192,53.3347,53.2343,53.3192,57569.0
2019-10-15 12:55:00,69.05,69.14,69.01,69.13,19664.0,53.3038,53.3733,53.2729,53.3656,19664.0
2019-10-15 13:00:00,69.12,69.26,69.11,69.26,20919.0,53.3578,53.4659,53.3501,53.4659,20919.0
2019-10-15 13:05:00,69.26,69.28,69.19,69.25,23764.0,53.4659,53.4813,53.4119,53.4582,23764.0
2019-10-15 13:10:00,69.25,69.34,69.24,69.29,34446.0,53.4582,53.5277,53.4505,53.4891,34446.0
2019-10-15 13:15:00,69.3,69.36,69.27,69.33,46752.0,53.4968,53.5431,53.4736,53.5199,46752.0
2019-10-15 13:20:00,69.35,69.5,69.35,69.44,21393.0,53.5354,53.6512,53.5354,53.6049,21393.0
2019-10-15 13:25:00,69.45,69.56,69.43,69.56,21708.0,53.6126,53.6975,53.5971,53.6975,21708.0
2019-10-15 13:30:00,69.55,69.64,69.53,69.59,26675.0,53.6898,53.7593,53.6743,53.7207,26675.0
2019-10-15 13:35:00,69.59,69.69,69.58,69.61,20242.0,53.7207,53.7979,53.7129,53.7361,20242.0
2019-10-15 13:40:00,69.6,69.63,69.56,69.6,19652.0,53.7284,53.7515,53.6975,53.7284,19652.0
2019-10-15 13:45:00,69.58,69.64,69.58,69.61,19583.0,53.7129,53.7593,53.7129,53.7361,19583.0
2019-10-15 13:50:00,69.62,69.79,69.61,69.74,25544.0,53.7438,53.875,53.7361,53.8364,25544.0
2019-10-15 13:55:00,69.74,69.74,69.49,69.53,24877.0,53.8364,53.8364,53.6435,53.6743,24877.0
2019-10-15 14:00:00,69.52,69.53,69.21,69.21,41531.0,53.6666,53.6743,53.4273,53.4273,41531.0
2019-10-15 14:05:00,69.22,69.32,69.16,69.3,75493.0,53.435,53.5122,53.3887,53.4968,75493.0
2019-10-15 14:10:00,69.3,69.39,69.21,69.21,68861.0,53.4968,53.5663,53.4273,53.4273,68861.0
2019-10-15 14:15:00,69.19,69.34,69.12,69.3,28142.0,53.4119,53.5277,53.3578,53.4968,28142.0
2019-10-15 14:20:00,69.3,69.44,69.3,69.43,36286.0,53.4968,53.6049,53.4968,53.5971,36286.0
2019-10-15 14:25:00,69.41,69.46,69.26,69.29,77212.0,53.5817,53.6203,53.4659,53.4891,77212.0
2019-10-15 14:30:00,69.3,69.4,69.28,69.3,64694.0,53.4968,53.574,53.4813,53.4968,64694.0
2019-10-15 14:35:00,69.31,69.31,69.16,69.2,54746.0,53.5045,53.5045,53.3887,53.4196,54746.0
2019-10-15 14:40:00,69.19,69.25,69.08,69.21,25161.0,53.4119,53.4582,53.327,53.4273,25161.0
2019-10-15 14:45:00,69.18,69.18,69.1,69.17,56832.0,53.4042,53.4042,53.3424,53.3964,56832.0
2019-10-15 14:50:00,69.18,69.21,69.1,69.18,51085.0,53.4042,53.4273,53.3424,53.4042,51085.0
2019-10-15 14:55:00,69.18,69.2,69.07,69.1,44423.0,53.4042,53.4196,53.3192,53.3424,44423.0
2019-10-15 15:00:00,69.1,69.19,69.1,69.14,25668.0,53.3424,53.4119,53.3424,53.3733,25668.0
2019-10-15 15:05:00,69.14,69.21,69.1,69.14,63765.0,53.3733,53.4273,53.3424,53.3733,63765.0
2019-10-15 15:10:00,69.16,69.19,69.05,69.08,32466.0,53.3887,53.4119,53.3038,53.327,32466.0
2019-10-15 15:15:00,69.07,69.2,69.04,69.14,45226.0,53.3192,53.4196,53.2961,53.3733,45226.0
2019-10-15 15:20:00,69.15,69.15,68.87,68.89,32644.0,53.381,53.381,53.1648,53.1803,32644.0
2019-10-15 15:25:00,68.89,69.15,68.87,69.13,56063.0,53.1803,53.381,53.1648,53.3656,56063.0
2019-10-15 15:30:00,69.15,69.18,69.01,69.15,29424.0,53.381,53.4042,53.2729,53.381,29424.0
2019-10-15 15:35:00,69.16,69.27,69.15,69.25,49147.0,53.3887,53.4736,53.381,53.4582,49147.0
2019-10-15 15:40:00,69.24,69.27,69.23,69.24,40806.0,53.4505,53.4736,53.4427,53.4505,40806.0
2019-10-15 15:45:00,69.24,69.26,69.14,69.15,152503.0,53.4505,53.4659,53.3733,53.381,152503.0
2019-10-15 15:50:00,69.14,69.26,69.14,69.19,155947.0,53.3733,53.4659,53.3733,53.4119,155947.0
2019-10-15 15:55:00,69.2,69.3,69.06,69.25,390259.0,53.4196,53.4968,53.3115,53.4582,390259.0
2019-10-16 09:30:00,68.51,69.14,68.3,69.14,48078.0,53.11,53.5983,52.9472,53.5983,48078.0
2019-10-16 09:35:00,69.09,69.35,68.76,69.28,16687.0,53.5596,53.7611,53.3038,53.7069,16687.0
2019-10-16 09:40:00,69.3,69.71,69.02,69.13,18574.0,53.7224,54.0402,53.5053,53.5906,18574.0
2019-10-16 09:45:00,69.08,69.31,69.08,69.08,9912.0,53.5518,53.7301,53.5518,53.5518,9912.0
2019-10-16 09:50:00,69.07,69.1,68.8,69.09,23120.0,53.5441,53.5673,53.3348,53.5596,23120.0
2019-10-16 09:55:00,69.11,69.16,68.93,68.93,23853.0,53.5751,53.6138,53.4355,53.4355,23853.0
2019-10-16 10:00:00,69.03,69.25,68.99,69.1,16327.0,53.5131,53.6836,53.4821,53.5673,16327.0
2019-10-16 10:05:00,69.09,69.11,68.94,69.1,9072.0,53.5596,53.5751,53.4433,53.5673,9072.0
2019-10-16 10:10:00,69.07,69.19,68.94,68.98,20086.0,53.5441,53.6371,53.4433,53.4743,20086.0
2019-10-16 10:15:00,68.97,69.01,68.74,68.76,23436.0,53.4665,53.4976,53.2883,53.3038,23436.0
2019-10-16 10:20:00,68.78,68.8,68.58,68.59,16408.0,53.3193,53.3348,53.1642,53.172,16408.0
2019-10-16 10:25:00,68.61,68.78,68.53,68.73,17561.0,53.1875,53.3193,53.1255,53.2805,17561.0
2019-10-16 10:30:00,68.78,69.07,68.71,69.02,21452.0,53.3193,53.5441,53.265,53.5053,21452.0
2019-10-16 10:35:00,69.04,69.12,68.97,68.97,14358.0,53.5208,53.5828,53.4665,53.4665,14358.0
2019-10-16 10:40:00,68.97,69.02,68.83,69.0,36711.0,53.4665,53.5053,53.358,53.4898,36711.0
2019-10-16 10:45:00,68.99,69.17,68.99,69.06,18987.0,53.4821,53.6216,53.4821,53.5363,18987.0
2019-10-16 10:50:00,69.12,69.17,68.98,69.07,10654.0,53.5828,53.6216,53.4743,53.5441,10654.0
2019-10-16 10:55:00,69.06,69.15,69.05,69.09,7654.0,53.5363,53.6061,53.5286,53.5596,7654.0
2019-10-16 11:00:00,69.09,69.14,68.97,69.02,31317.0,53.5596,53.5983,53.4665,53.5053,31317.0
2019-10-16 11:05:00,69.0,69.12,68.97,69.08,8923.0,53.4898,53.5828,53.4665,53.5518,8923.0
2019-10-16 11:10:00,69.08,69.15,69.01,69.06,9572.0,53.5518,53.6061,53.4976,53.5363,9572.0
2019-10-16 11:15:00,69.03,69.09,68.91,68.96,16456.0,53.5131,53.5596,53.42,53.4588,16456.0
2019-10-16 11:20:00,68.96,69.1,68.96,68.98,15411.0,53.4588,53.5673,53.4588,53.4743,15411.0
2019-10-16 11:25:00,68.97,69.05,68.92,68.92,25813.0,53.4665,53.5286,53.4278,53.4278,25813.0
2019-10-16 11:30:00,68.93,69.02,68.89,68.9,48682.0,53.4355,53.5053,53.4045,53.4123,48682.0
2019-10-16 11:35:00,68.91,69.08,68.9,68.93,27996.0,53.42,53.5518,53.4123,53.4355,27996.0
2019-10-16 11:40:00,68.92,68.95,68.81,68.89,26430.0,53.4278,53.451,53.3425,53.4045,26430.0
2019-10-16 11:45:00,68.89,68.89,68.71,68.74,37508.0,53.4045,53.4045,53.265,53.2883,37508.0
2019-10-16 11:50:00,68.73,68.74,68.61,68.63,35993.0,53.2805,53.2883,53.1875,53.203,35993.0
2019-10-16 11:55:00,68.63,68.83,68.6,68.73,59626.0,53.203,53.358,53.1797,53.2805,59626.0
2019-10-16 12:00:00,68.76,68.83,68.64,68.67,46074.0,53.3038,53.358,53.2107,53.234,46074.0
2019-10-16 12:05:00,68.64,68.87,68.64,68.87,24919.0,53.2107,53.389,53.2107,53.389,24919.0
2019-10-16 12:10:00,68.89,68.92,68.8,68.83,41975.0,53.4045,53.4278,53.3348,53.358,41975.0
2019-10-16 12:15:00,68.84,68.84,68.74,68.75,8439.0,53.3658,53.3658,53.2883,53.296,8439.0
2019-10-16 12:20:00,68.76,68.95,68.75,68.94,38594.0,53.3038,53.451,53.296,53.4433,38594.0
2019-10-16 12:25:00,68.92,68.92,68.81,68.88,31926.0,53.4278,53.4278,53.3425,53.3968,31926.0
2019-10-16 12:30:00,68.88,69.06,68.88,68.95,48044.0,53.3968,53.5363,53.3968,53.451,48044.0
2019-10-16 12:35:00,68.94,68.98,68.92,68.95,10696.0,53.4433,53.4743,53.4278,53.451,10696.0
2019-10-16 12:40:00,68.96,68.97,68.87,68.88,29125.0,53.4588,53.4665,53.389,53.3968,29125.0
2019-10-16 12:45:00,68.88,68.89,68.81,68.85,17853.0,53.3968,53.4045,53.3425,53.3735,17853.0
2019-10-16 12:50:00,68.85,68.85,68.64,68.67,78965.0,53.3735,53.3735,53.2107,53.234,78965.0
2019-10-16 12:55:00,68.63,68.65,68.58,68.64,11707.0,53.203,53.2185,53.1642,53.2107,11707.0
2019-10-16 13:00:00,68.63,68.7,68.6,68.66,24186.0,53.203,53.2572,53.1797,53.2262,24186.0
2019-10-16 13:05:00,68.67,68.77,68.64,68.64,58542.0,53.234,53.3115,53.2107,53.2107,58542.0
2019-10-16 13:10:00,68.64,68.65,68.61,68.63,7387.0,53.2107,53.2185,53.1875,53.203,7387.0
2019-10-16 13:15:00,68.63,68.65,68.53,68.6,32821.0,53.203,53.2185,53.1255,53.1797,32821.0
2019-10-16 13:20:00,68.61,68.67,68.53,68.6,30188.0,53.1875,53.234,53.1255,53.1797,30188.0
2019-10-16 13:25:00,68.61,68.74,68.58,68.59,28095.0,53.1875,53.2883,53.1642,53.172,28095.0
2019-10-16 13:30:00,68.6,68.71,68.58,68.71,53463.0,53.1797,53.265,53.1642,53.265,53463.0
2019-10-16 13:35:00,68.71,68.82,68.71,68.8,27278.0,53.265,53.3503,53.265,53.3348,27278.0
2019-10-16 13:40:00,68.8,68.88,68.74,68.84,12775.0,53.3348,53.3968,53.2883,53.3658,12775.0
2019-10-16 13:45:00,68.85,68.9,68.78,68.88,20484.0,53.3735,53.4123,53.3193,53.3968,20484.0
2019-10-16 13:50:00,68.89,68.94,68.79,68.79,49435.0,53.4045,53.4433,53.327,53.327,49435.0
2019-10-16 13:55:00,68.79,68.87,68.72,68.78,31763.0,53.327,53.389,53.2727,53.3193,31763.0
2019-10-16 14:00:00,68.77,68.9,68.73,68.79,42938.0,53.3115,53.4123,53.2805,53.327,42938.0
2019-10-16 14:05:00,68.78,68.79,68.74,68.78,16617.0,53.3193,53.327,53.2883,53.3193,16617.0
2019-10-16 14:10:00,68.76,68.86,68.76,68.84,18128.0,53.3038,53.3813,53.3038,53.3658,18128.0
2019-10-16 14:15:00,68.85,68.9,68.78,68.78,34482.0,53.3735,53.4123,53.3193,53.3193,34482.0
2019-10-16 14:20:00,68.79,68.79,68.56,68.57,122480.0,53.327,53.327,53.1487,53.1565,122480.0
2019-10-16 14:25:00,68.54,68.61,68.51,68.61,44270.0,53.1332,53.1875,53.11,53.1875,44270.0
2019-10-16 14:30:00,68.6,68.75,68.6,68.72,53768.0,53.1797,53.296,53.1797,53.2727,53768.0
2019-10-16 14:35:00,68.73,68.8,68.72,68.78,54711.0,53.2805,53.3348,53.2727,53.3193,54711.0
2019-10-16 14:40:00,68.78,68.79,68.69,68.76,21320.0,53.3193,53.327,53.2495,53.3038,21320.0
2019-10-16 14:45:00,68.76,68.81,68.75,68.79,31811.0,53.3038,53.3425,53.296,53.327,31811.0
2019-10-16 14:50:00,68.79,68.83,68.76,68.81,33239.0,53.327,53.358,53.3038,53.3425,33239.0
2019-10-16 14:55:00,68.82,68.86,68.74,68.74,32377.0,53.3503,53.3813,53.2883,53.2883,32377.0
2019-10-16 15:00:00,68.74,68.78,68.68,68.78,42073.0,53.2883,53.3193,53.2417,53.3193,42073.0
2019-10-16 15:05:00,68.78,68.83,68.75,68.76,54606.0,53.3193,53.358,53.296,53.3038,54606.0
2019-10-16 15:10:00,68.77,68.78,68.64,68.67,53480.0,53.3115,53.3193,53.2107,53.234,53480.0
2019-10-16 15:15:00,68.67,68.76,68.66,68.69,65896.0,53.234,53.3038,53.2262,53.2495,65896.0
2019-10-16 15:20:00,68.71,68.71,68.46,68.5,73634.0,53.265,53.265,53.0712,53.1022,73634.0
2019-10-16 15:25:00,68.5,68.55,68.38,68.53,73524.0,53.1022,53.141,53.0092,53.1255,73524.0
2019-10-16 15:30:00,68.53,68.53,68.43,68.49,49782.0,53.1255,53.1255,53.0479,53.0944,49782.0
2019-10-16 15:35:00,68.49,68.49,68.38,68.41,44154.0,53.0944,53.0944,53.0092,53.0324,44154.0
2019-10-16 15:40:00,68.39,68.46,68.35,68.37,80370.0,53.0169,53.0712,52.9859,53.0014,80370.0
2019-10-16 15:45:00,68.36,68.45,68.26,68.26,49101.0,52.9937,53.0634,52.9161,52.9161,49101.0
2019-10-16 15:50:00,68.26,68.39,68.24,68.29,98612.0,52.9161,53.0169,52.9006,52.9394,98612.0
2019-10-16 15:55:00,68.32,68.34,68.16,68.19,292758.0,52.9627,52.9782,52.8386,52.8619,292758.0
2019-10-17 09:30:00,68.37,68.69,67.6,67.61,40425.0,53.0014,53.2495,52.4045,52.4123,40425.0
2019-10-17 09:35:00,67.6,68.4,67.59,68.23,29630.0,52.4045,53.0247,52.3968,52.8929,29630.0
2019-10-17 09:40:00,68.13,68.4,68.01,68.31,14223.0,52.8154,53.0247,52.7223,52.9549,14223.0
2019-10-17 09:45:00,68.33,68.41,68.18,68.28,13667.0,52.9704,53.0324,52.8541,52.9317,13667.0
2019-10-17 09:50:00,68.32,68.32,67.89,67.89,8506.0,52.9627,52.9627,52.6293,52.6293,8506.0
2019-10-17 09:55:00,67.87,67.9,67.7,67.8,40301.0,52.6138,52.6371,52.482,52.5595,40301.0
2019-10-17 10:00:00,67.83,67.96,67.8,67.88,10887.0,52.5828,52.6836,52.5595,52.6216,10887.0
2019-10-17 10:05:00,67.92,68.04,67.87,67.96,11686.0,52.6526,52.7456,52.6138,52.6836,11686.0
2019-10-17 10:10:00,67.97,67.99,67.8,67.91,12309.0,52.6913,52.7068,52.5595,52.6448,12309.0
2019-10-17 10:15:00,67.92,68.06,67.86,67.88,42803.0,52.6526,52.7611,52.6061,52.6216,42803.0
2019-10-17 10:20:00,67.89,68.09,67.86,68.05,48001.0,52.6293,52.7844,52.6061,52.7534,48001.0
2019-10-17 10:25:00,68.02,68.08,67.85,67.88,12894.0,52.7301,52.7766,52.5983,52.6216,12894.0
2019-10-17 10:30:00,67.9,67.93,67.71,67.73,21633.0,52.6371,52.6603,52.4898,52.5053,21633.0
2019-10-17 10:35:00,67.75,67.79,67.62,67.77,27463.0,52.5208,52.5518,52.42,52.5363,27463.0
2019-10-17 10:40:00,67.82,67.9,67.79,67.89,19545.0,52.5751,52.6371,52.5518,52.6293,19545.0
2019-10-17 10:45:00,67.93,67.97,67.69,67.69,20365.0,52.6603,52.6913,52.4743,52.4743,20365.0
2019-10-17 10:50:00,67.72,67.84,67.7,67.81,15033.0,52.4975,52.5906,52.482,52.5673,15033.0
2019-10-17 10:55:00,67.81,67.87,67.74,67.74,20763.0,52.5673,52.6138,52.513,52.513,20763.0
2019-10-17 11:00:00,67.71,67.73,67.38,67.41,32351.0,52.4898,52.5053,52.234,52.2572,32351.0
2019-10-17 11:05:00,67.45,67.61,67.42,67.52,50267.0,52.2882,52.4123,52.265,52.3425,50267.0
2019-10-17 11:10:00,67.5,67.7,67.48,67.67,16514.0,52.327,52.482,52.3115,52.4588,16514.0
2019-10-17 11:15:00,67.7,67.7,67.57,67.65,15259.0,52.482,52.482,52.3812,52.4433,15259.0
2019-10-17 11:20:00,67.63,67.72,67.6,67.66,13367.0,52.4278,52.4975,52.4045,52.451,13367.0
2019-10-17 11:25:00,67.69,67.69,67.52,67.58,13671.0,52.4743,52.4743,52.3425,52.389,13671.0
2019-10-17 11:30:00,67.56,67.56,67.2,67.22,34327.0,52.3735,52.3735,52.0944,52.1099,34327.0
2019-10-17 11:35:00,67.17,67.23,67.12,67.2,57690.0,52.0712,52.1177,52.0324,52.0944,57690.0
2019-10-17 11:40:00,67.18,67.19,66.95,66.95,46342.0,52.0789,52.0867,51.9006,51.9006,46342.0
2019-10-17 11:45:00,66.94,66.97,66.62,66.63,55838.0,51.8929,51.9161,51.6448,51.6525,55838.0
2019-10-17 11:50:00,66.64,66.7,66.52,66.59,32346.0,51.6603,51.7068,51.5673,51.6215,32346.0
2019-10-17 11:55:00,66.56,66.69,66.54,66.67,52702.0,51.5983,51.6991,51.5828,51.6836,52702.0
2019-10-17 12:00:00,66.69,66.87,66.62,66.87,40709.0,51.6991,51.8386,51.6448,51.8386,40709.0
2019-10-17 12:05:00,66.87,66.93,66.75,66.78,58649.0,51.8386,51.8851,51.7456,51.7688,58649.0
2019-10-17 12:10:00,66.77,66.79,66.66,66.73,34634.0,51.7611,51.7766,51.6758,51.7301,34634.0
2019-10-17 12:15:00,66.72,66.78,66.48,66.49,89846.0,51.7223,51.7688,51.5363,51.544,89846.0
2019-10-17 12:20:00,66.48,66.54,66.45,66.47,32166.0,51.5363,51.5828,51.513,51.5285,32166.0
2019-10-17 12:25:00,66.47,66.59,66.45,66.53,41888.0,51.5285,51.6215,51.513,51.575,41888.0
2019-10-17 12:30:00,66.53,66.59,66.47,66.58,17844.0,51.575,51.6215,51.5285,51.6138,17844.0
2019-10-17 12:35:00,66.56,66.58,66.46,66.5,46951.0,51.5983,51.6138,51.5208,51.5518,46951.0
2019-10-17 12:40:00,66.51,66.56,66.45,66.45,22552.0,51.5595,51.5983,51.513,51.513,22552.0
2019-10-17 12:45:00,66.45,66.56,66.45,66.56,29676.0,51.513,51.5983,51.513,51.5983,29676.0
2019-10-17 12:50:00,66.57,66.64,66.52,66.53,14217.0,51.606,51.6603,51.5673,51.575,14217.0
2019-10-17 12:55:00,66.54,66.61,66.49,66.52,24054.0,51.5828,51.637,51.544,51.5673,24054.0
2019-10-17 13:00:00,66.51,66.59,66.46,66.57,22880.0,51.5595,51.6215,51.5208,51.606,22880.0
2019-10-17 13:05:00,66.56,66.61,66.55,66.56,22457.0,51.5983,51.637,51.5905,51.5983,22457.0
2019-10-17 13:10:00,66.56,66.57,66.48,66.48,12656.0,51.5983,51.606,51.5363,51.5363,12656.0
2019-10-17 13:15:00,66.5,66.52,66.4,66.45,61587.0,51.5518,51.5673,51.4742,51.513,61587.0
2019-10-17 13:20:00,66.47,66.56,66.41,66.56,24951.0,51.5285,51.5983,51.482,51.5983,24951.0
2019-10-17 13:25:00,66.56,66.56,66.46,66.49,27452.0,51.5983,51.5983,51.5208,51.544,27452.0
2019-10-17 13:30:00,66.5,66.54,66.45,66.54,49893.0,51.5518,51.5828,51.513,51.5828,49893.0
2019-10-17 13:35:00,66.54,66.57,66.45,66.48,13123.0,51.5828,51.606,51.513,51.5363,13123.0
2019-10-17 13:40:00,66.47,66.47,66.42,66.45,33705.0,51.5285,51.5285,51.4898,51.513,33705.0
2019-10-17 13:45:00,66.45,66.6,66.44,66.58,16977.0,51.513,51.6293,51.5053,51.6138,16977.0
2019-10-17 13:50:00,66.58,66.67,66.57,66.67,38145.0,51.6138,51.6836,51.606,51.6836,38145.0
2019-10-17 13:55:00,66.67,66.69,66.59,66.63,24925.0,51.6836,51.6991,51.6215,51.6525,24925.0
2019-10-17 14:00:00,66.64,66.67,66.47,66.48,53457.0,51.6603,51.6836,51.5285,51.5363,53457.0
2019-10-17 14:05:00,66.48,66.66,66.46,66.64,15691.0,51.5363,51.6758,51.5208,51.6603,15691.0
2019-10-17 14:10:00,66.66,66.76,66.62,66.75,29857.0,51.6758,51.7533,51.6448,51.7456,29857.0
2019-10-17 14:15:00,66.74,66.87,66.7,66.86,28670.0,51.7378,51.8386,51.7068,51.8308,28670.0
2019-10-17 14:20:00,66.86,66.93,66.86,66.91,31324.0,51.8308,51.8851,51.8308,51.8696,31324.0
2019-10-17 14:25:00,66.89,66.98,66.81,66.94,38024.0,51.8541,51.9239,51.7921,51.8929,38024.0
2019-10-17 14:30:00,66.95,66.98,66.81,66.83,37457.0,51.9006,51.9239,51.7921,51.8076,37457.0
2019-10-17 14:35:00,66.83,66.94,66.81,66.94,13337.0,51.8076,51.8929,51.7921,51.8929,13337.0
2019-10-17 14:40:00,66.95,66.98,66.83,66.86,10910.0,51.9006,51.9239,51.8076,51.8308,10910.0
2019-10-17 14:45:00,66.87,67.04,66.86,67.0,22495.0,51.8386,51.9704,51.8308,51.9394,22495.0
2019-10-17 14:50:00,67.01,67.1,67.0,67.0,20305.0,51.9471,52.0169,51.9394,51.9394,20305.0
2019-10-17 14:55:00,67.0,67.12,66.99,67.11,19144.0,51.9394,52.0324,51.9316,52.0247,19144.0
2019-10-17 15:00:00,67.11,67.2,67.06,67.2,25341.0,52.0247,52.0944,51.9859,52.0944,25341.0
2019-10-17 15:05:00,67.2,67.31,67.19,67.25,33935.0,52.0944,52.1797,52.0867,52.1332,33935.0
2019-10-17 15:10:00,67.26,67.31,67.21,67.23,47775.0,52.1409,52.1797,52.1022,52.1177,47775.0
2019-10-17 15:15:00,67.24,67.33,67.23,67.26,33414.0,52.1254,52.1952,52.1177,52.1409,33414.0
2019-10-17 15:20:00,67.28,67.28,67.07,67.16,38572.0,52.1564,52.1564,51.9936,52.0634,38572.0
2019-10-17 15:25:00,67.15,67.21,67.09,67.13,31875.0,52.0557,52.1022,52.0091,52.0402,31875.0
2019-10-17 15:30:00,67.15,67.21,66.95,66.97,45261.0,52.0557,52.1022,51.9006,51.9161,45261.0
2019-10-17 15:35:00,66.97,67.05,66.92,67.05,32261.0,51.9161,51.9781,51.8774,51.9781,32261.0
2019-10-17 15:40:00,67.04,67.05,66.96,67.02,38953.0,51.9704,51.9781,51.9084,51.9549,38953.0
2019-10-17 15:45:00,67.0,67.16,66.97,67.1,69230.0,51.9394,52.0634,51.9161,52.0169,69230.0
2019-10-17 15:50:00,67.08,67.08,66.82,66.82,139848.0,52.0014,52.0014,51.7998,51.7998,139848.0
2019-10-17 15:55:00,66.82,66.87,66.51,66.77,403855.0,51.7998,51.8386,51.5595,51.7611,403855.0
2019-10-18 09:30:00,66.69,66.71,66.21,66.65,276420.0,51.6991,51.7146,51.327,51.6681,276420.0
2019-10-18 09:35:00,66.56,66.66,66.41,66.53,44798.0,51.5983,51.6758,51.482,51.575,44798.0
2019-10-18 09:40:00,66.46,66.46,66.11,66.18,35013.0,51.5208,51.5208,51.2494,51.3037,35013.0
2019-10-18 09:45:00,66.19,66.43,66.16,66.38,45193.0,51.3115,51.4975,51.2882,51.4587,45193.0
2019-10-18 09:50:00,66.42,66.78,66.35,66.73,87774.0,51.4898,51.7688,51.4355,51.7301,87774.0
2019-10-18 09:55:00,66.72,66.9,66.5,66.5,90773.0,51.7223,51.8619,51.5518,51.5518,90773.0
2019-10-18 10:00:00,66.51,66.63,66.5,66.58,59821.0,51.5595,51.6525,51.5518,51.6138,59821.0
2019-10-18 10:05:00,66.55,66.57,66.47,66.53,59525.0,51.5905,51.606,51.5285,51.575,59525.0
2019-10-18 10:10:00,66.54,66.55,66.16,66.22,39696.0,51.5828,51.5905,51.2882,51.3347,39696.0
2019-10-18 10:15:00,66.21,66.3,66.07,66.09,47733.0,51.327,51.3967,51.2184,51.2339,47733.0
2019-10-18 10:20:00,66.09,66.22,65.98,66.2,38572.0,51.2339,51.3347,51.1487,51.3192,38572.0
2019-10-18 10:25:00,66.17,66.24,66.01,66.06,30587.0,51.2959,51.3502,51.1719,51.2107,30587.0
2019-10-18 10:30:00,66.06,66.06,65.87,65.9,54296.0,51.2107,51.2107,51.0634,51.0866,54296.0
2019-10-18 10:35:00,65.9,66.02,65.85,65.91,22608.0,51.0866,51.1797,51.0479,51.0944,22608.0
2019-10-18 10:40:00,65.91,65.92,65.61,65.61,56944.0,51.0944,51.1021,50.8618,50.8618,56944.0
2019-10-18 10:45:00,65.61,65.7,65.57,65.62,36862.0,50.8618,50.9316,50.8308,50.8696,36862.0
2019-10-18 10:50:00,65.64,65.64,65.37,65.54,77091.0,50.8851,50.8851,50.6758,50.8076,77091.0
2019-10-18 10:55:00,65.55,65.55,65.42,65.52,40179.0,50.8153,50.8153,50.7145,50.7921,40179.0
2019-10-18 11:00:00,65.53,65.64,65.47,65.5,44183.0,50.7998,50.8851,50.7533,50.7766,44183.0
2019-10-18 11:05:00,65.47,65.54,65.38,65.41,24126.0,50.7533,50.8076,50.6835,50.7068,24126.0
2019-10-18 11:10:00,65.4,65.61,65.35,65.56,33607.0,50.699,50.8618,50.6603,50.8231,33607.0
2019-10-18 11:15:00,65.56,65.62,65.49,65.61,59688.0,50.8231,50.8696,50.7688,50.8618,59688.0
2019-10-18 11:20:00,65.61,65.62,65.48,65.51,42703.0,50.8618,50.8696,50.7611,50.7843,42703.0
2019-10-18 11:25:00,65.52,65.57,65.45,65.45,53272.0,50.7921,50.8308,50.7378,50.7378,53272.0
2019-10-18 11:30:00,65.45,65.61,65.43,65.57,38113.0,50.7378,50.8618,50.7223,50.8308,38113.0
2019-10-18 11:35:00,65.59,65.59,65.47,65.57,32562.0,50.8463,50.8463,50.7533,50.8308,32562.0
2019-10-18 11:40:00,65.59,65.6,65.42,65.45,24673.0,50.8463,50.8541,50.7145,50.7378,24673.0
2019-10-18 11:45:00,65.44,65.45,65.36,65.41,37638.0,50.73,50.7378,50.668,50.7068,37638.0
2019-10-18 11:50:00,65.41,65.44,65.37,65.42,24895.0,50.7068,50.73,50.6758,50.7145,24895.0
2019-10-18 11:55:00,65.43,65.45,65.21,65.23,44461.0,50.7223,50.7378,50.5517,50.5672,44461.0
2019-10-18 12:00:00,65.23,65.43,65.23,65.41,23992.0,50.5672,50.7223,50.5672,50.7068,23992.0
2019-10-18 12:05:00,65.41,65.63,65.39,65.58,38763.0,50.7068,50.8773,50.6913,50.8386,38763.0
2019-10-18 12:10:00,65.56,65.62,65.41,65.44,20695.0,50.8231,50.8696,50.7068,50.73,20695.0
2019-10-18 12:15:00,65.44,65.46,65.23,65.24,28800.0,50.73,50.7455,50.5672,50.575,28800.0
2019-10-18 12:20:00,65.23,65.26,65.13,65.24,37305.0,50.5672,50.5905,50.4897,50.575,37305.0
2019-10-18 12:25:00,65.24,65.27,65.19,65.24,19373.0,50.575,50.5983,50.5362,50.575,19373.0
2019-10-18 12:30:00,65.22,65.31,65.2,65.28,40173.0,50.5595,50.6293,50.544,50.606,40173.0
2019-10-18 12:35:00,65.3,65.33,65.19,65.23,48228.0,50.6215,50.6448,50.5362,50.5672,48228.0
2019-10-18 12:40:00,65.22,65.32,65.21,65.32,19084.0,50.5595,50.637,50.5517,50.637,19084.0
2019-10-18 12:45:00,65.29,65.33,65.24,65.32,7551.0,50.6138,50.6448,50.575,50.637,7551.0
2019-10-18 12:50:00,65.32,65.48,65.31,65.47,13974.0,50.637,50.7611,50.6293,50.7533,13974.0
2019-10-18 12:55:00,65.46,65.47,65.41,65.41,9363.0,50.7455,50.7533,50.7068,50.7068,9363.0
2019-10-18 13:00:00,65.42,65.43,65.32,65.32,14156.0,50.7145,50.7223,50.637,50.637,14156.0
2019-10-18 13:05:00,65.31,65.53,65.3,65.46,25383.0,50.6293,50.7998,50.6215,50.7455,25383.0
2019-10-18 13:10:00,65.47,65.47,65.31,65.31,10848.0,50.7533,50.7533,50.6293,50.6293,10848.0
2019-10-18 13:15:00,65.31,65.33,65.26,65.31,14204.0,50.6293,50.6448,50.5905,50.6293,14204.0
2019-10-18 13:20:00,65.3,65.3,65.19,65.2,14297.0,50.6215,50.6215,50.5362,50.544,14297.0
2019-10-18 13:25:00,65.19,65.25,65.18,65.22,15947.0,50.5362,50.5828,50.5285,50.5595,15947.0
2019-10-18 13:30:00,65.23,65.24,65.11,65.14,20149.0,50.5672,50.575,50.4742,50.4975,20149.0
2019-10-18 13:35:00,65.13,65.16,65.01,65.05,52470.0,50.4897,50.513,50.3967,50.4277,52470.0
2019-10-18 13:40:00,65.05,65.07,64.98,65.02,33853.0,50.4277,50.4432,50.3734,50.4045,33853.0
2019-10-18 13:45:00,65.01,65.08,65.0,65.01,22546.0,50.3967,50.451,50.3889,50.3967,22546.0
2019-10-18 13:50:00,65.02,65.02,64.92,64.94,37442.0,50.4045,50.4045,50.3269,50.3424,37442.0
2019-10-18 13:55:00,64.94,64.97,64.85,64.91,48510.0,50.3424,50.3657,50.2727,50.3192,48510.0
2019-10-18 14:00:00,64.9,64.92,64.69,64.7,56504.0,50.3114,50.3269,50.1486,50.1564,56504.0
2019-10-18 14:05:00,64.71,64.89,64.71,64.78,55150.0,50.1641,50.3037,50.1641,50.2184,55150.0
2019-10-18 14:10:00,64.78,64.89,64.75,64.84,26907.0,50.2184,50.3037,50.1951,50.2649,26907.0
2019-10-18 14:15:00,64.84,64.85,64.73,64.78,36586.0,50.2649,50.2727,50.1796,50.2184,36586.0
2019-10-18 14:20:00,64.78,64.98,64.77,64.94,43647.0,50.2184,50.3734,50.2106,50.3424,43647.0
2019-10-18 14:25:00,64.94,65.04,64.92,64.97,19514.0,50.3424,50.42,50.3269,50.3657,19514.0
2019-10-18 14:30:00,64.96,64.96,64.81,64.84,37545.0,50.3579,50.3579,50.2417,50.2649,37545.0
2019-10-18 14:35:00,64.83,64.84,64.71,64.75,34873.0,50.2572,50.2649,50.1641,50.1951,34873.0
2019-10-18 14:40:00,64.73,64.84,64.71,64.81,19628.0,50.1796,50.2649,50.1641,50.2417,19628.0
2019-10-18 14:45:00,64.82,64.83,64.63,64.65,42408.0,50.2494,50.2572,50.1021,50.1176,42408.0
2019-10-18 14:50:00,64.65,64.72,64.55,64.67,37975.0,50.1176,50.1719,50.0401,50.1331,37975.0
2019-10-18 14:55:00,64.67,64.76,64.66,64.74,17939.0,50.1331,50.2029,50.1254,50.1874,17939.0
2019-10-18 15:00:00,64.74,64.82,64.68,64.78,27029.0,50.1874,50.2494,50.1409,50.2184,27029.0
2019-10-18 15:05:00,64.77,64.81,64.73,64.77,35015.0,50.2106,50.2417,50.1796,50.2106,35015.0
2019-10-18 15:10:00,64.78,64.78,64.74,64.77,11997.0,50.2184,50.2184,50.1874,50.2106,11997.0
2019-10-18 15:15:00,64.78,64.89,64.75,64.84,17393.0,50.2184,50.3037,50.1951,50.2649,17393.0
2019-10-18 15:20:00,64.85,64.86,64.65,64.66,37341.0,50.2727,50.2804,50.1176,50.1254,37341.0
2019-10-18 15:25:00,64.67,64.78,64.67,64.72,19975.0,50.1331,50.2184,50.1331,50.1719,19975.0
2019-10-18 15:30:00,64.72,64.8,64.71,64.74,34762.0,50.1719,50.2339,50.1641,50.1874,34762.0
2019-10-18 15:35:00,64.74,64.97,64.72,64.95,30643.0,50.1874,50.3657,50.1719,50.3502,30643.0
2019-10-18 15:40:00,64.95,64.98,64.88,64.88,47660.0,50.3502,50.3734,50.2959,50.2959,47660.0
2019-10-18 15:45:00,64.89,64.89,64.74,64.76,55427.0,50.3037,50.3037,50.1874,50.2029,55427.0
2019-10-18 15:50:00,64.76,64.81,64.68,64.69,67990.0,50.2029,50.2417,50.1409,50.1486,67990.0
2019-10-18 15:55:00,64.68,64.72,64.44,64.48,473105.0,50.1409,50.1719,49.9548,49.9858,473105.0
2019-10-21 09:30:00,64.4,64.83,64.33,64.47,81834.0,49.9238,50.2572,49.8696,49.9781,81834.0
2019-10-21 09:35:00,64.44,65.18,64.42,65.15,76142.0,49.9548,50.5285,49.9393,50.5052,76142.0
2019-10-21 09:40:00,65.15,65.36,64.89,64.91,68600.0,50.5052,50.668,50.3037,50.3192,68600.0
2019-10-21 09:45:00,64.91,65.09,64.88,64.93,74337.0,50.3192,50.4587,50.2959,50.3347,74337.0
2019-10-21 09:50:00,64.93,65.19,64.93,65.11,21918.0,50.3347,50.5362,50.3347,50.4742,21918.0
2019-10-21 09:55:00,65.11,65.17,64.88,65.0,23966.0,50.4742,50.5207,50.2959,50.3889,23966.0
2019-10-21 10:00:00,64.98,65.16,64.95,65.02,23009.0,50.3734,50.513,50.3502,50.4045,23009.0
2019-10-21 10:05:00,65.02,65.17,64.99,65.06,26612.0,50.4045,50.5207,50.3812,50.4355,26612.0
2019-10-21 10:10:00,65.06,65.17,65.02,65.06,143237.0,50.4355,50.5207,50.4045,50.4355,143237.0
2019-10-21 10:15:00,65.05,65.08,64.9,64.92,15107.0,50.4277,50.451,50.3114,50.3269,15107.0
2019-10-21 10:20:00,64.9,64.97,64.8,64.82,19269.0,50.3114,50.3657,50.2339,50.2494,19269.0
2019-10-21 10:25:00,64.81,64.91,64.79,64.9,8543.0,50.2417,50.3192,50.2262,50.3114,8543.0
2019-10-21 10:30:00,64.92,64.99,64.82,64.96,15148.0,50.3269,50.3812,50.2494,50.3579,15148.0
2019-10-21 10:35:00,64.94,65.02,64.85,64.93,45537.0,50.3424,50.4045,50.2727,50.3347,45537.0
2019-10-21 10:40:00,64.92,65.0,64.84,64.98,25913.0,50.3269,50.3889,50.2649,50.3734,25913.0
2019-10-21 10:45:00,65.0,65.1,64.95,65.02,31691.0,50.3889,50.4665,50.3502,50.4045,31691.0
2019-10-21 10:50:00,65.02,65.19,65.0,65.16,39263.0,50.4045,50.5362,50.3889,50.513,39263.0
2019-10-21 10:55:00,65.15,65.59,65.12,65.59,66451.0,50.5052,50.8463,50.482,50.8463,66451.0
2019-10-21 11:00:00,65.58,65.64,65.48,65.59,21282.0,50.8386,50.8851,50.7611,50.8463,21282.0
2019-10-21 11:05:00,65.57,65.6,65.48,65.59,35055.0,50.8308,50.8541,50.7611,50.8463,35055.0
2019-10-21 11:10:00,65.6,65.67,65.53,65.53,23258.0,50.8541,50.9083,50.7998,50.7998,23258.0
2019-10-21 11:15:00,65.51,65.68,65.5,65.59,23997.0,50.7843,50.9161,50.7766,50.8463,23997.0
2019-10-21 11:20:00,65.57,65.57,65.43,65.52,13689.0,50.8308,50.8308,50.7223,50.7921,13689.0
2019-10-21 11:25:00,65.5,65.56,65.42,65.46,20774.0,50.7766,50.8231,50.7145,50.7455,20774.0
2019-10-21 11:30:00,65.47,65.6,65.46,65.53,16099.0,50.7533,50.8541,50.7455,50.7998,16099.0
2019-10-21 11:35:00,65.55,65.78,65.55,65.75,13583.0,50.8153,50.9936,50.8153,50.9704,13583.0
2019-10-21 11:40:00,65.74,65.81,65.67,65.8,24264.0,50.9626,51.0169,50.9083,51.0091,24264.0
2019-10-21 11:45:00,65.82,65.84,65.75,65.82,17722.0,51.0246,51.0401,50.9704,51.0246,17722.0
2019-10-21 11:50:00,65.8,65.88,65.77,65.88,28553.0,51.0091,51.0711,50.9859,51.0711,28553.0
2019-10-21 11:55:00,65.88,65.88,65.75,65.88,31906.0,51.0711,51.0711,50.9704,51.0711,31906.0
2019-10-21 12:00:00,65.88,65.96,65.73,65.92,146588.0,51.0711,51.1332,50.9549,51.1021,146588.0
2019-10-21 12:05:00,65.93,66.07,65.93,66.07,30576.0,51.1099,51.2184,51.1099,51.2184,30576.0
2019-10-21 12:10:00,66.07,66.3,66.07,66.29,37528.0,51.2184,51.3967,51.2184,51.389,37528.0
2019-10-21 12:15:00,66.3,66.47,66.27,66.42,91179.0,51.3967,51.5285,51.3735,51.4898,91179.0
2019-10-21 12:20:00,66.4,66.66,66.4,66.59,122605.0,51.4742,51.6758,51.4742,51.6215,122605.0
2019-10-21 12:25:00,66.61,66.76,66.57,66.75,77320.0,51.637,51.7533,51.606,51.7456,77320.0
2019-10-21 12:30:00,66.75,66.76,66.62,66.72,61519.0,51.7456,51.7533,51.6448,51.7223,61519.0
2019-10-21 12:35:00,66.72,66.83,66.71,66.8,27804.0,51.7223,51.8076,51.7146,51.7843,27804.0
2019-10-21 12:40:00,66.81,67.0,66.74,66.96,38875.0,51.7921,51.9394,51.7378,51.9084,38875.0
2019-10-21 12:45:00,66.95,67.08,66.94,66.97,57301.0,51.9006,52.0014,51.8929,51.9161,57301.0
2019-10-21 12:50:00,66.96,67.03,66.93,66.98,47092.0,51.9084,51.9626,51.8851,51.9239,47092.0
2019-10-21 12:55:00,66.98,67.17,66.98,67.16,31946.0,51.9239,52.0712,51.9239,52.0634,31946.0
2019-10-21 13:00:00,67.15,67.41,67.15,67.24,97873.0,52.0557,52.2572,52.0557,52.1254,97873.0
2019-10-21 13:05:00,67.25,67.35,67.24,67.26,37383.0,52.1332,52.2107,52.1254,52.1409,37383.0
2019-10-21 13:10:00,67.27,67.3,67.12,67.17,25942.0,52.1487,52.1719,52.0324,52.0712,25942.0
2019-10-21 13:15:00,67.16,67.25,67.14,67.22,28710.0,52.0634,52.1332,52.0479,52.1099,28710.0
2019-10-21 13:20:00,67.22,67.22,67.09,67.1,19002.0,52.1099,52.1099,52.0091,52.0169,19002.0
2019-10-21 13:25:00,67.08,67.12,66.9,66.94,21887.0,52.0014,52.0324,51.8619,51.8929,21887.0
2019-10-21 13:30:00,66.95,67.05,66.94,67.02,18967.0,51.9006,51.9781,51.8929,51.9549,18967.0
2019-10-21 13:35:00,67.02,67.09,67.0,67.02,15485.0,51.9549,52.0091,51.9394,51.9549,15485.0
2019-10-21 13:40:00,67.04,67.14,67.01,67.08,19918.0,51.9704,52.0479,51.9471,52.0014,19918.0
2019-10-21 13:45:00,67.09,67.22,67.06,67.21,44998.0,52.0091,52.1099,51.9859,52.1022,44998.0
2019-10-21 13:50:00,67.21,67.43,67.21,67.36,148593.0,52.1022,52.2727,52.1022,52.2185,148593.0
2019-10-21 13:55:00,67.37,67.39,67.27,67.31,30557.0,52.2262,52.2417,52.1487,52.1797,30557.0
2019-10-21 14:00:00,67.32,67.57,67.3,67.52,60273.0,52.1874,52.3812,52.1719,52.3425,60273.0
2019-10-21 14:05:00,67.52,67.52,67.39,67.44,29378.0,52.3425,52.3425,52.2417,52.2805,29378.0
2019-10-21 14:10:00,67.44,67.45,67.32,67.34,19894.0,52.2805,52.2882,52.1874,52.203,19894.0
2019-10-21 14:15:00,67.33,67.33,67.25,67.28,22499.0,52.1952,52.1952,52.1332,52.1564,22499.0
2019-10-21 14:20:00,67.28,67.29,67.22,67.28,46151.0,52.1564,52.1642,52.1099,52.1564,46151.0
2019-10-21 14:25:00,67.29,67.29,67.15,67.21,59207.0,52.1642,52.1642,52.0557,52.1022,59207.0
2019-10-21 14:30:00,67.2,67.23,67.12,67.17,50584.0,52.0944,52.1177,52.0324,52.0712,50584.0
2019-10-21 14:35:00,67.17,67.24,67.07,67.12,65176.0,52.0712,52.1254,51.9936,52.0324,65176.0
2019-10-21 14:40:00,67.12,67.16,67.06,67.1,43995.0,52.0324,52.0634,51.9859,52.0169,43995.0
2019-10-21 14:45:00,67.11,67.16,67.04,67.06,49547.0,52.0247,52.0634,51.9704,51.9859,49547.0
2019-10-21 14:50:00,67.06,67.12,67.04,67.09,33310.0,51.9859,52.0324,51.9704,52.0091,33310.0
2019-10-21 14:55:00,67.1,67.21,67.04,67.2,27328.0,52.0169,52.1022,51.9704,52.0944,27328.0
2019-10-21 15:00:00,67.21,67.28,67.16,67.26,50261.0,52.1022,52.1564,52.0634,52.1409,50261.0
2019-10-21 15:05:00,67.26,67.28,67.18,67.28,33549.0,52.1409,52.1564,52.0789,52.1564,33549.0
2019-10-21 15:10:00,67.28,67.37,67.27,67.34,31930.0,52.1564,52.2262,52.1487,52.203,31930.0
2019-10-21 15:15:00,67.35,67.38,67.31,67.34,24716.0,52.2107,52.234,52.1797,52.203,24716.0
2019-10-21 15:20:00,67.34,67.39,67.33,67.39,30719.0,52.203,52.2417,52.1952,52.2417,30719.0
2019-10-21 15:25:00,67.39,67.51,67.31,67.35,103884.0,52.2417,52.3347,52.1797,52.2107,103884.0
2019-10-21 15:30:00,67.36,67.38,67.23,67.29,58698.0,52.2185,52.234,52.1177,52.1642,58698.0
2019-10-21 15:35:00,67.29,67.35,67.25,67.32,40506.0,52.1642,52.2107,52.1332,52.1874,40506.0
2019-10-21 15:40:00,67.32,67.35,67.3,67.35,49897.0,52.1874,52.2107,52.1719,52.2107,49897.0
2019-10-21 15:45:00,67.34,67.56,67.34,67.53,76032.0,52.203,52.3735,52.203,52.3502,76032.0
2019-10-21 15:50:00,67.52,67.56,67.49,67.54,130857.0,52.3425,52.3735,52.3192,52.358,130857.0
2019-10-21 15:55:00,67.55,67.73,67.54,67.67,413573.0,52.3657,52.5053,52.358,52.4588,413573.0
2019-10-22 09:30:00,67.87,68.37,67.81,68.13,106423.0,52.6138,53.0014,52.5673,52.8154,106423.0
2019-10-22 09:35:00,68.14,68.27,67.58,67.8,81847.0,52.8231,52.9239,52.389,52.5595,81847.0
2019-10-22 09:40:00,67.78,67.98,67.74,67.86,45278.0,52.544,52.6991,52.513,52.6061,45278.0
2019-10-22 09:45:00,67.86,67.89,67.48,67.52,83697.0,52.6061,52.6293,52.3115,52.3425,83697.0
2019-10-22 09:50:00,67.54,67.64,67.4,67.59,56012.0,52.358,52.4355,52.2495,52.3968,56012.0
2019-10-22 09:55:00,67.59,68.0,67.57,67.96,19978.0,52.3968,52.7146,52.3812,52.6836,19978.0
2019-10-22 10:00:00,67.99,68.07,67.91,68.0,26716.0,52.7068,52.7689,52.6448,52.7146,26716.0
2019-10-22 10:05:00,68.01,68.26,67.94,68.19,29944.0,52.7223,52.9161,52.6681,52.8619,29944.0
2019-10-22 10:10:00,68.2,68.31,68.17,68.19,53900.0,52.8696,52.9549,52.8464,52.8619,53900.0
2019-10-22 10:15:00,68.2,68.49,68.2,68.48,32698.0,52.8696,53.0944,52.8696,53.0867,32698.0
2019-10-22 10:20:00,68.48,68.72,68.48,68.72,78913.0,53.0867,53.2727,53.0867,53.2727,78913.0
2019-10-22 10:25:00,68.73,68.73,68.54,68.55,32859.0,53.2805,53.2805,53.1332,53.141,32859.0
2019-10-22 10:30:00,68.54,68.58,68.49,68.53,22141.0,53.1332,53.1642,53.0944,53.1255,22141.0
2019-10-22 10:35:00,68.53,68.63,68.49,68.61,32057.0,53.1255,53.203,53.0944,53.1875,32057.0
2019-10-22 10:40:00,68.63,68.65,68.38,68.51,26439.0,53.203,53.2185,53.0092,53.11,26439.0
2019-10-22 10:45:00,68.5,68.54,68.44,68.47,24156.0,53.1022,53.1332,53.0557,53.0789,24156.0
2019-10-22 10:50:00,68.46,68.46,68.26,68.28,41027.0,53.0712,53.0712,52.9161,52.9317,41027.0
2019-10-22 10:55:00,68.28,69.08,68.27,68.85,62238.0,52.9317,53.5518,52.9239,53.3735,62238.0
2019-10-22 11:00:00,68.87,69.14,68.87,69.13,41991.0,53.389,53.5983,53.389,53.5906,41991.0
2019-10-22 11:05:00,69.13,69.31,69.1,69.28,65428.0,53.5906,53.7301,53.5673,53.7069,65428.0
2019-10-22 11:10:00,69.25,69.41,69.25,69.37,38817.0,53.6836,53.8076,53.6836,53.7766,38817.0
2019-10-22 11:15:00,69.37,69.4,69.27,69.35,41266.0,53.7766,53.7999,53.6991,53.7611,41266.0
2019-10-22 11:20:00,69.35,69.38,69.21,69.36,41698.0,53.7611,53.7844,53.6526,53.7689,41698.0
2019-10-22 11:25:00,69.37,69.6,69.35,69.56,57376.0,53.7766,53.9549,53.7611,53.9239,57376.0
2019-10-22 11:30:00,69.55,69.59,69.45,69.45,30637.0,53.9162,53.9472,53.8387,53.8387,30637.0
2019-10-22 11:35:00,69.47,69.72,69.44,69.72,71812.0,53.8542,54.048,53.8309,54.048,71812.0
2019-10-22 11:40:00,69.72,69.93,69.67,69.92,40638.0,54.048,54.2108,54.0092,54.203,40638.0
2019-10-22 11:45:00,69.92,70.12,69.9,70.09,104749.0,54.203,54.358,54.1875,54.3348,104749.0
2019-10-22 11:50:00,70.12,70.17,70.02,70.15,49984.0,54.358,54.3968,54.2805,54.3813,49984.0
2019-10-22 11:55:00,70.15,70.28,70.12,70.15,33013.0,54.3813,54.4821,54.358,54.3813,33013.0
2019-10-22 12:00:00,70.15,70.18,69.96,70.0,51154.0,54.3813,54.4046,54.234,54.265,51154.0
2019-10-22 12:05:00,70.0,70.01,69.82,69.89,38113.0,54.265,54.2728,54.1255,54.1797,38113.0
2019-10-22 12:10:00,69.89,69.91,69.74,69.79,26166.0,54.1797,54.1953,54.0635,54.1022,26166.0
2019-10-22 12:15:00,69.78,69.87,69.76,69.83,17516.0,54.0945,54.1642,54.079,54.1332,17516.0
2019-10-22 12:20:00,69.83,69.95,69.74,69.86,32910.0,54.1332,54.2263,54.0635,54.1565,32910.0
2019-10-22 12:25:00,69.86,69.99,69.8,69.98,18469.0,54.1565,54.2573,54.11,54.2495,18469.0
2019-10-22 12:30:00,69.98,69.99,69.78,69.78,74364.0,54.2495,54.2573,54.0945,54.0945,74364.0
2019-10-22 12:35:00,69.8,69.92,69.72,69.9,127213.0,54.11,54.203,54.048,54.1875,127213.0
2019-10-22 12:40:00,69.92,70.11,69.92,70.08,32767.0,54.203,54.3503,54.203,54.327,32767.0
2019-10-22 12:45:00,70.08,70.22,70.07,70.16,27450.0,54.327,54.4356,54.3193,54.3891,27450.0
2019-10-22 12:50:00,70.19,70.19,70.05,70.07,22464.0,54.4123,54.4123,54.3038,54.3193,22464.0
2019-10-22 12:55:00,70.08,70.13,69.97,69.97,89423.0,54.327,54.3658,54.2418,54.2418,89423.0
2019-10-22 13:00:00,69.98,70.0,69.81,69.84,37661.0,54.2495,54.265,54.1177,54.141,37661.0
2019-10-22 13:05:00,69.85,69.86,69.66,69.66,21638.0,54.1487,54.1565,54.0014,54.0014,21638.0
2019-10-22 13:10:00,69.66,69.75,69.66,69.73,16508.0,54.0014,54.0712,54.0014,54.0557,16508.0
2019-10-22 13:15:00,69.71,69.72,69.6,69.69,40994.0,54.0402,54.048,53.9549,54.0247,40994.0
2019-10-22 13:20:00,69.68,69.75,69.65,69.71,35943.0,54.017,54.0712,53.9937,54.0402,35943.0
2019-10-22 13:25:00,69.7,69.71,69.65,69.71,11018.0,54.0325,54.0402,53.9937,54.0402,11018.0
2019-10-22 13:30:00,69.69,69.74,69.67,69.69,9797.0,54.0247,54.0635,54.0092,54.0247,9797.0
2019-10-22 13:35:00,69.68,69.87,69.66,69.87,12819.0,54.017,54.1642,54.0014,54.1642,12819.0
2019-10-22 13:40:00,69.86,69.99,69.85,69.98,12515.0,54.1565,54.2573,54.1487,54.2495,12515.0
2019-10-22 13:45:00,69.95,70.08,69.94,70.08,15454.0,54.2263,54.327,54.2185,54.327,15454.0
2019-10-22 13:50:00,70.09,70.23,70.08,70.22,16474.0,54.3348,54.4433,54.327,54.4356,16474.0
2019-10-22 13:55:00,70.22,70.33,70.16,70.32,32054.0,54.4356,54.5208,54.3891,54.5131,32054.0
2019-10-22 14:00:00,70.31,70.47,70.31,70.41,28355.0,54.5053,54.6294,54.5053,54.5829,28355.0
2019-10-22 14:05:00,70.41,70.47,70.3,70.47,24346.0,54.5829,54.6294,54.4976,54.6294,24346.0
2019-10-22 14:10:00,70.46,70.51,70.43,70.51,20164.0,54.6216,54.6604,54.5984,54.6604,20164.0
2019-10-22 14:15:00,70.51,70.7,70.49,70.68,35553.0,54.6604,54.8077,54.6449,54.7922,35553.0
2019-10-22 14:20:00,70.67,70.67,70.44,70.46,29317.0,54.7844,54.7844,54.6061,54.6216,29317.0
2019-10-22 14:25:00,70.45,70.51,70.36,70.37,30960.0,54.6139,54.6604,54.5441,54.5519,30960.0
2019-10-22 14:30:00,70.37,70.39,70.15,70.18,54757.0,54.5519,54.5674,54.3813,54.4046,54757.0
2019-10-22 14:35:00,70.17,70.26,70.11,70.23,31848.0,54.3968,54.4666,54.3503,54.4433,31848.0
2019-10-22 14:40:00,70.23,70.24,70.09,70.1,38361.0,54.4433,54.4511,54.3348,54.3425,38361.0
2019-10-22 14:45:00,70.09,70.09,69.91,70.01,41029.0,54.3348,54.3348,54.1953,54.2728,41029.0
2019-10-22 14:50:00,69.99,70.09,69.9,70.09,28610.0,54.2573,54.3348,54.1875,54.3348,28610.0
2019-10-22 14:55:00,70.08,70.11,70.0,70.05,27292.0,54.327,54.3503,54.265,54.3038,27292.0
2019-10-22 15:00:00,70.06,70.07,69.81,69.84,32585.0,54.3115,54.3193,54.1177,54.141,32585.0
2019-10-22 15:05:00,69.84,69.94,69.78,69.92,26457.0,54.141,54.2185,54.0945,54.203,26457.0
2019-10-22 15:10:00,69.92,69.97,69.86,69.94,28698.0,54.203,54.2418,54.1565,54.2185,28698.0
2019-10-22 15:15:00,69.95,70.1,69.95,70.09,48149.0,54.2263,54.3425,54.2263,54.3348,48149.0
2019-10-22 15:20:00,70.09,70.09,69.99,70.05,33542.0,54.3348,54.3348,54.2573,54.3038,33542.0
2019-10-22 15:25:00,70.04,70.06,69.97,69.99,60175.0,54.296,54.3115,54.2418,54.2573,60175.0
2019-10-22 15:30:00,70.0,70.0,69.81,69.88,55511.0,54.265,54.265,54.1177,54.172,55511.0
2019-10-22 15:35:00,69.88,69.99,69.85,69.91,44083.0,54.172,54.2573,54.1487,54.1953,44083.0
2019-10-22 15:40:00,69.9,69.9,69.8,69.81,40406.0,54.1875,54.1875,54.11,54.1177,40406.0
2019-10-22 15:45:00,69.82,69.85,69.71,69.78,57621.0,54.1255,54.1487,54.0402,54.0945,57621.0
2019-10-22 15:50:00,69.78,69.83,69.7,69.71,81817.0,54.0945,54.1332,54.0325,54.0402,81817.0
2019-10-22 15:55:00,69.7,69.72,69.45,69.57,219291.0,54.0325,54.048,53.8387,53.9317,219291.0
2019-10-23 09:30:00,69.65,69.75,69.14,69.19,75422.0,53.9937,54.0712,53.5983,53.6371,75422.0
2019-10-23 09:35:00,69.17,69.83,69.06,69.67,42467.0,53.6216,54.1332,53.5363,54.0092,42467.0
2019-10-23 09:40:00,69.68,69.86,69.58,69.79,48202.0,54.017,54.1565,53.9394,54.1022,48202.0
2019-10-23 09:45:00,69.75,70.06,69.74,69.98,52391.0,54.0712,54.3115,54.0635,54.2495,52391.0
2019-10-23 09:50:00,69.97,70.0,69.63,69.75,41289.0,54.2418,54.265,53.9782,54.0712,41289.0
2019-10-23 09:55:00,69.75,69.97,69.72,69.95,30129.0,54.0712,54.2418,54.048,54.2263,30129.0
2019-10-23 10:00:00,69.92,70.03,69.81,70.01,18273.0,54.203,54.2883,54.1177,54.2728,18273.0
2019-10-23 10:05:00,70.04,70.18,69.99,70.09,24445.0,54.296,54.4046,54.2573,54.3348,24445.0
2019-10-23 10:10:00,70.09,70.11,69.96,70.07,30663.0,54.3348,54.3503,54.234,54.3193,30663.0
2019-10-23 10:15:00,70.06,70.1,69.92,70.05,28026.0,54.3115,54.3425,54.203,54.3038,28026.0
2019-10-23 10:20:00,70.03,70.12,69.94,70.0,19154.0,54.2883,54.358,54.2185,54.265,19154.0
2019-10-23 10:25:00,69.99,70.15,69.95,70.09,21170.0,54.2573,54.3813,54.2263,54.3348,21170.0
2019-10-23 10:30:00,70.12,70.78,70.12,70.41,61953.0,54.358,54.8697,54.358,54.5829,61953.0
2019-10-23 10:35:00,70.41,70.57,70.41,70.45,56867.0,54.5829,54.7069,54.5829,54.6139,56867.0
2019-10-23 10:40:00,70.47,70.64,70.38,70.5,72138.0,54.6294,54.7612,54.5596,54.6526,72138.0
2019-10-23 10:45:00,70.47,70.79,70.47,70.7,65209.0,54.6294,54.8774,54.6294,54.8077,65209.0
2019-10-23 10:50:00,70.72,71.03,70.71,71.02,90396.0,54.8232,55.0635,54.8154,55.0557,90396.0
2019-10-23 10:55:00,71.02,71.17,70.97,71.13,50536.0,55.0557,55.172,55.017,55.141,50536.0
2019-10-23 11:00:00,71.09,71.13,70.93,70.95,42349.0,55.11,55.141,54.986,55.0015,42349.0
2019-10-23 11:05:00,70.95,71.28,70.93,71.25,30054.0,55.0015,55.2573,54.986,55.234,30054.0
2019-10-23 11:10:00,71.24,71.37,71.16,71.34,37692.0,55.2263,55.3271,55.1643,55.3038,37692.0
2019-10-23 11:15:00,71.35,71.43,71.31,71.41,44684.0,55.3116,55.3736,55.2806,55.3581,44684.0
2019-10-23 11:20:00,71.41,71.56,71.37,71.37,39676.0,55.3581,55.4744,55.3271,55.3271,39676.0
2019-10-23 11:25:00,71.34,71.34,71.07,71.1,34160.0,55.3038,55.3038,55.0945,55.1178,34160.0
2019-10-23 11:30:00,71.1,71.26,71.0,71.2,30009.0,55.1178,55.2418,55.0402,55.1953,30009.0
2019-10-23 11:35:00,71.22,71.28,71.19,71.24,21008.0,55.2108,55.2573,55.1875,55.2263,21008.0
2019-10-23 11:40:00,71.26,71.6,71.26,71.56,35427.0,55.2418,55.5054,55.2418,55.4744,35427.0
2019-10-23 11:45:00,71.56,71.65,71.4,71.48,28025.0,55.4744,55.5441,55.3503,55.4123,28025.0
2019-10-23 11:50:00,71.48,71.62,71.46,71.61,28751.0,55.4123,55.5209,55.3968,55.5131,28751.0
2019-10-23 11:55:00,71.61,71.65,71.54,71.56,25775.0,55.5131,55.5441,55.4589,55.4744,25775.0
2019-10-23 12:00:00,71.58,71.66,71.51,71.51,19900.0,55.4899,55.5519,55.4356,55.4356,19900.0
2019-10-23 12:05:00,71.54,71.66,71.5,71.64,21889.0,55.4589,55.5519,55.4278,55.5364,21889.0
2019-10-23 12:10:00,71.65,71.66,71.57,71.62,43621.0,55.5441,55.5519,55.4821,55.5209,43621.0
2019-10-23 12:15:00,71.62,72.0,71.62,71.78,352628.0,55.5209,55.8155,55.5209,55.6449,352628.0
2019-10-23 12:20:00,71.93,72.02,71.91,71.99,115232.0,55.7612,55.831,55.7457,55.8077,115232.0
2019-10-23 12:25:00,71.99,72.18,71.98,72.17,77688.0,55.8077,55.955,55.7999,55.9472,77688.0
2019-10-23 12:30:00,72.17,72.43,72.15,72.4,101325.0,55.9472,56.1488,55.9317,56.1255,101325.0
2019-10-23 12:35:00,72.41,72.5,72.34,72.41,74852.0,56.1333,56.2031,56.079,56.1333,74852.0
2019-10-23 12:40:00,72.41,72.58,72.39,72.42,36983.0,56.1333,56.2651,56.1178,56.141,36983.0
2019-10-23 12:45:00,72.43,72.51,72.37,72.4,39826.0,56.1488,56.2108,56.1023,56.1255,39826.0
2019-10-23 12:50:00,72.4,72.4,72.26,72.35,71830.0,56.1255,56.1255,56.017,56.0868,71830.0
2019-10-23 12:55:00,72.35,72.36,72.19,72.21,69877.0,56.0868,56.0945,55.9627,55.9782,69877.0
2019-10-23 13:00:00,72.19,72.35,72.18,72.34,83121.0,55.9627,56.0868,55.955,56.079,83121.0
2019-10-23 13:05:00,72.35,72.48,72.35,72.36,29019.0,56.0868,56.1876,56.0868,56.0945,29019.0
2019-10-23 13:10:00,72.36,72.39,72.25,72.25,42394.0,56.0945,56.1178,56.0093,56.0093,42394.0
2019-10-23 13:15:00,72.25,72.41,72.24,72.39,37315.0,56.0093,56.1333,56.0015,56.1178,37315.0
2019-10-23 13:20:00,72.4,72.43,72.31,72.4,25958.0,56.1255,56.1488,56.0558,56.1255,25958.0
2019-10-23 13:25:00,72.4,72.49,72.37,72.46,26893.0,56.1255,56.1953,56.1023,56.172,26893.0
2019-10-23 13:30:00,72.46,72.53,72.42,72.52,22284.0,56.172,56.2263,56.141,56.2186,22284.0
2019-10-23 13:35:00,72.52,72.55,72.43,72.44,28861.0,56.2186,56.2418,56.1488,56.1565,28861.0
2019-10-23 13:40:00,72.44,72.46,72.35,72.46,25310.0,56.1565,56.172,56.0868,56.172,25310.0
2019-10-23 13:45:00,72.46,72.51,72.39,72.42,18914.0,56.172,56.2108,56.1178,56.141,18914.0
2019-10-23 13:50:00,72.42,72.44,72.37,72.38,34374.0,56.141,56.1565,56.1023,56.11,34374.0
2019-10-23 13:55:00,72.37,72.45,72.36,72.38,27622.0,56.1023,56.1643,56.0945,56.11,27622.0
2019-10-23 14:00:00,72.39,72.4,72.31,72.38,35285.0,56.1178,56.1255,56.0558,56.11,35285.0
2019-10-23 14:05:00,72.38,72.41,72.32,72.36,43659.0,56.11,56.1333,56.0635,56.0945,43659.0
2019-10-23 14:10:00,72.35,72.44,72.32,72.39,32082.0,56.0868,56.1565,56.0635,56.1178,32082.0
2019-10-23 14:15:00,72.38,72.4,72.33,72.35,20271.0,56.11,56.1255,56.0713,56.0868,20271.0
2019-10-23 14:20:00,72.36,72.53,72.34,72.53,46980.0,56.0945,56.2263,56.079,56.2263,46980.0
2019-10-23 14:25:00,72.54,72.74,72.54,72.63,51060.0,56.2341,56.3891,56.2341,56.3038,51060.0
2019-10-23 14:30:00,72.62,72.64,72.39,72.45,35869.0,56.2961,56.3116,56.1178,56.1643,35869.0
2019-10-23 14:35:00,72.45,72.45,72.34,72.35,39642.0,56.1643,56.1643,56.079,56.0868,39642.0
2019-10-23 14:40:00,72.34,72.44,72.34,72.42,29507.0,56.079,56.1565,56.079,56.141,29507.0
2019-10-23 14:45:00,72.43,72.46,72.21,72.3,54369.0,56.1488,56.172,55.9782,56.048,54369.0
2019-10-23 14:50:00,72.31,72.31,72.07,72.09,88006.0,56.0558,56.0558,55.8697,55.8852,88006.0
2019-10-23 14:55:00,72.09,72.12,71.83,71.9,74576.0,55.8852,55.9085,55.6837,55.7379,74576.0
2019-10-23 15:00:00,71.9,72.01,71.87,71.93,48649.0,55.7379,55.8232,55.7147,55.7612,48649.0
2019-10-23 15:05:00,71.92,71.96,71.86,71.87,28987.0,55.7534,55.7844,55.7069,55.7147,28987.0
2019-10-23 15:10:00,71.87,71.88,71.77,71.8,39730.0,55.7147,55.7224,55.6372,55.6604,39730.0
2019-10-23 15:15:00,71.8,71.91,71.8,71.9,56437.0,55.6604,55.7457,55.6604,55.7379,56437.0
2019-10-23 15:20:00,71.9,71.91,71.83,71.9,46379.0,55.7379,55.7457,55.6837,55.7379,46379.0
2019-10-23 15:25:00,71.9,71.98,71.84,71.92,55286.0,55.7379,55.7999,55.6914,55.7534,55286.0
2019-10-23 15:30:00,71.92,72.03,71.91,72.01,71989.0,55.7534,55.8387,55.7457,55.8232,71989.0
2019-10-23 15:35:00,72.0,72.06,71.84,71.85,77393.0,55.8155,55.862,55.6914,55.6992,77393.0
2019-10-23 15:40:00,71.84,71.87,71.73,71.86,57085.0,55.6914,55.7147,55.6061,55.7069,57085.0
2019-10-23 15:45:00,71.86,71.92,71.81,71.92,44462.0,55.7069,55.7534,55.6682,55.7534,44462.0
2019-10-23 15:50:00,71.91,71.94,71.82,71.83,90661.0,55.7457,55.7689,55.6759,55.6837,90661.0
2019-10-23 15:55:00,71.83,72.04,71.79,71.93,269729.0,55.6837,55.8465,55.6527,55.7612,269729.0
2019-10-24 09:30:00,72.29,72.56,71.95,72.18,94086.0,56.0403,56.2496,55.7767,55.955,94086.0
2019-10-24 09:35:00,72.24,72.55,71.89,72.0,85810.0,56.0015,56.2418,55.7302,55.8155,85810.0
2019-10-24 09:40:00,71.98,72.38,71.93,72.29,87648.0,55.7999,56.11,55.7612,56.0403,87648.0
2019-10-24 09:45:00,72.28,72.28,71.95,72.04,63811.0,56.0325,56.0325,55.7767,55.8465,63811.0
2019-10-24 09:50:00,72.05,72.05,71.86,71.96,51864.0,55.8542,55.8542,55.7069,55.7844,51864.0
2019-10-24 09:55:00,71.96,72.13,71.71,72.09,21085.0,55.7844,55.9162,55.5906,55.8852,21085.0
2019-10-24 10:00:00,72.12,72.15,71.46,71.46,27202.0,55.9085,55.9317,55.3968,55.3968,27202.0
2019-10-24 10:05:00,71.46,71.57,71.4,71.42,26291.0,55.3968,55.4821,55.3503,55.3658,26291.0
2019-10-24 10:10:00,71.44,71.56,71.44,71.54,29752.0,55.3813,55.4744,55.3813,55.4589,29752.0
2019-10-24 10:15:00,71.54,71.56,71.28,71.34,59323.0,55.4589,55.4744,55.2573,55.3038,59323.0
2019-10-24 10:20:00,71.36,71.54,71.28,71.53,20004.0,55.3193,55.4589,55.2573,55.4511,20004.0
2019-10-24 10:25:00,71.55,71.83,71.54,71.8,20670.0,55.4666,55.6837,55.4589,55.6604,20670.0
2019-10-24 10:30:00,71.77,71.96,71.73,71.88,24144.0,55.6372,55.7844,55.6061,55.7224,24144.0
2019-10-24 10:35:00,71.89,71.93,71.61,71.61,26361.0,55.7302,55.7612,55.5131,55.5131,26361.0
2019-10-24 10:40:00,71.6,71.68,71.49,71.58,30210.0,55.5054,55.5674,55.4201,55.4899,30210.0
2019-10-24 10:45:00,71.58,71.59,71.49,71.5,19126.0,55.4899,55.4976,55.4201,55.4278,19126.0
2019-10-24 10:50:00,71.5,71.54,71.44,71.5,71959.0,55.4278,55.4589,55.3813,55.4278,71959.0
2019-10-24 10:55:00,71.49,71.51,71.17,71.18,42663.0,55.4201,55.4356,55.172,55.1798,42663.0
2019-10-24 11:00:00,71.17,71.2,71.03,71.16,29653.0,55.172,55.1953,55.0635,55.1643,29653.0
2019-10-24 11:05:00,71.15,71.2,71.12,71.17,20662.0,55.1565,55.1953,55.1333,55.172,20662.0
2019-10-24 11:10:00,71.18,71.25,71.16,71.25,17594.0,55.1798,55.234,55.1643,55.234,17594.0
2019-10-24 11:15:00,71.26,71.42,71.24,71.4,14740.0,55.2418,55.3658,55.2263,55.3503,14740.0
2019-10-24 11:20:00,71.41,71.45,71.31,71.36,23741.0,55.3581,55.3891,55.2806,55.3193,23741.0
2019-10-24 11:25:00,71.36,71.61,71.34,71.61,13721.0,55.3193,55.5131,55.3038,55.5131,13721.0
2019-10-24 11:30:00,71.6,71.77,71.53,71.7,14053.0,55.5054,55.6372,55.4511,55.5829,14053.0
2019-10-24 11:35:00,71.69,71.73,71.61,71.67,54826.0,55.5751,55.6061,55.5131,55.5596,54826.0
2019-10-24 11:40:00,71.7,71.71,71.49,71.57,18818.0,55.5829,55.5906,55.4201,55.4821,18818.0
2019-10-24 11:45:00,71.58,71.69,71.48,71.48,29796.0,55.4899,55.5751,55.4123,55.4123,29796.0
2019-10-24 11:50:00,71.47,71.54,71.4,71.52,21340.0,55.4046,55.4589,55.3503,55.4433,21340.0
2019-10-24 11:55:00,71.54,71.73,71.54,71.7,8910.0,55.4589,55.6061,55.4589,55.5829,8910.0
2019-10-24 12:00:00,71.71,71.72,71.45,71.45,23468.0,55.5906,55.5984,55.3891,55.3891,23468.0
2019-10-24 12:05:00,71.44,71.45,71.29,71.3,30698.0,55.3813,55.3891,55.265,55.2728,30698.0
2019-10-24 12:10:00,71.29,71.36,71.19,71.27,48341.0,55.265,55.3193,55.1875,55.2495,48341.0
2019-10-24 12:15:00,71.27,71.27,71.15,71.16,16558.0,55.2495,55.2495,55.1565,55.1643,16558.0
2019-10-24 12:20:00,71.16,71.19,71.08,71.1,20980.0,55.1643,55.1875,55.1023,55.1178,20980.0
2019-10-24 12:25:00,71.09,71.14,70.97,71.1,18535.0,55.11,55.1488,55.017,55.1178,18535.0
2019-10-24 12:30:00,71.1,71.15,71.03,71.06,25423.0,55.1178,55.1565,55.0635,55.0867,25423.0
2019-10-24 12:35:00,71.05,71.11,70.94,71.01,46143.0,55.079,55.1255,54.9937,55.048,46143.0
2019-10-24 12:40:00,71.01,71.04,70.97,71.03,16720.0,55.048,55.0712,55.017,55.0635,16720.0
2019-10-24 12:45:00,71.03,71.1,71.01,71.1,21063.0,55.0635,55.1178,55.048,55.1178,21063.0
2019-10-24 12:50:00,71.1,71.1,70.97,70.98,19079.0,55.1178,55.1178,55.017,55.0247,19079.0
2019-10-24 12:55:00,70.98,70.99,70.92,70.96,24445.0,55.0247,55.0325,54.9782,55.0092,24445.0
2019-10-24 13:00:00,70.97,70.97,70.85,70.89,82281.0,55.017,55.017,54.924,54.955,82281.0
2019-10-24 13:05:00,70.89,70.9,70.67,70.76,31414.0,54.955,54.9627,54.7844,54.8542,31414.0
2019-10-24 13:10:00,70.78,70.87,70.78,70.84,18591.0,54.8697,54.9395,54.8697,54.9162,18591.0
2019-10-24 13:15:00,70.84,70.99,70.8,70.95,45364.0,54.9162,55.0325,54.8852,55.0015,45364.0
2019-10-24 13:20:00,70.94,70.95,70.86,70.92,37026.0,54.9937,55.0015,54.9317,54.9782,37026.0
2019-10-24 13:25:00,70.92,71.22,70.89,71.22,125320.0,54.9782,55.2108,54.955,55.2108,125320.0
2019-10-24 13:30:00,71.21,71.38,71.2,71.32,24241.0,55.203,55.3348,55.1953,55.2883,24241.0
2019-10-24 13:35:00,71.33,71.35,71.2,71.2,42519.0,55.2961,55.3116,55.1953,55.1953,42519.0
2019-10-24 13:40:00,71.2,71.28,71.14,71.26,15836.0,55.1953,55.2573,55.1488,55.2418,15836.0
2019-10-24 13:45:00,71.27,71.42,71.26,71.41,17963.0,55.2495,55.3658,55.2418,55.3581,17963.0
2019-10-24 13:50:00,71.4,71.47,71.36,71.36,203883.0,55.3503,55.4046,55.3193,55.3193,203883.0
2019-10-24 13:55:00,71.37,71.58,71.33,71.56,13820.0,55.3271,55.4899,55.2961,55.4744,13820.0
2019-10-24 14:00:00,71.55,71.64,71.53,71.64,20786.0,55.4666,55.5364,55.4511,55.5364,20786.0
2019-10-24 14:05:00,71.65,71.66,71.52,71.55,33343.0,55.5441,55.5519,55.4433,55.4666,33343.0
2019-10-24 14:10:00,71.55,71.62,71.51,71.55,14987.0,55.4666,55.5209,55.4356,55.4666,14987.0
2019-10-24 14:15:00,71.53,71.55,71.37,71.37,49293.0,55.4511,55.4666,55.3271,55.3271,49293.0
2019-10-24 14:20:00,71.38,71.4,71.23,71.29,26234.0,55.3348,55.3503,55.2185,55.265,26234.0
2019-10-24 14:25:00,71.26,71.39,71.24,71.39,20186.0,55.2418,55.3426,55.2263,55.3426,20186.0
2019-10-24 14:30:00,71.39,71.48,71.35,71.47,21672.0,55.3426,55.4123,55.3116,55.4046,21672.0
2019-10-24 14:35:00,71.48,71.54,71.48,71.51,16224.0,55.4123,55.4589,55.4123,55.4356,16224.0
2019-10-24 14:40:00,71.52,71.59,71.51,71.58,18278.0,55.4433,55.4976,55.4356,55.4899,18278.0
2019-10-24 14:45:00,71.57,71.58,71.4,71.44,23994.0,55.4821,55.4899,55.3503,55.3813,23994.0
2019-10-24 14:50:00,71.44,71.47,71.42,71.45,31573.0,55.3813,55.4046,55.3658,55.3891,31573.0
2019-10-24 14:55:00,71.45,71.48,71.44,71.47,18230.0,55.3891,55.4123,55.3813,55.4046,18230.0
2019-10-24 15:00:00,71.47,71.47,71.34,71.34,22977.0,55.4046,55.4046,55.3038,55.3038,22977.0
2019-10-24 15:05:00,71.34,71.35,71.29,71.33,26464.0,55.3038,55.3116,55.265,55.2961,26464.0
2019-10-24 15:10:00,71.33,71.36,71.31,71.36,29104.0,55.2961,55.3193,55.2806,55.3193,29104.0
2019-10-24 15:15:00,71.38,71.41,71.34,71.39,26099.0,55.3348,55.3581,55.3038,55.3426,26099.0
2019-10-24 15:20:00,71.39,71.39,71.33,71.37,27447.0,55.3426,55.3426,55.2961,55.3271,27447.0
2019-10-24 15:25:00,71.37,71.41,71.33,71.34,27330.0,55.3271,55.3581,55.2961,55.3038,27330.0
2019-10-24 15:30:00,71.35,71.47,71.34,71.45,39545.0,55.3116,55.4046,55.3038,55.3891,39545.0
2019-10-24 15:35:00,71.45,71.53,71.42,71.53,44180.0,55.3891,55.4511,55.3658,55.4511,44180.0
2019-10-24 15:40:00,71.53,71.61,71.53,71.56,58463.0,55.4511,55.5131,55.4511,55.4744,58463.0
2019-10-24 15:45:00,71.56,71.75,71.56,71.73,36860.0,55.4744,55.6216,55.4744,55.6061,36860.0
2019-10-24 15:50:00,71.73,72.0,71.72,71.98,119493.0,55.6061,55.8155,55.5984,55.7999,119493.0
2019-10-24 15:55:00,71.99,72.15,71.95,71.96,280114.0,55.8077,55.9317,55.7767,55.7844,280114.0
2019-10-25 09:30:00,71.83,72.29,71.52,71.91,75073.0,55.6837,56.0403,55.4433,55.7457,75073.0
2019-10-25 09:35:00,71.93,72.36,71.91,72.04,18410.0,55.7612,56.0945,55.7457,55.8465,18410.0
2019-10-25 09:40:00,72.01,72.38,72.01,72.23,9115.0,55.8232,56.11,55.8232,55.9937,9115.0
2019-10-25 09:45:00,72.12,72.18,71.2,71.24,32866.0,55.9085,55.955,55.1953,55.2263,32866.0
2019-10-25 09:50:00,71.29,71.99,71.29,71.93,26531.0,55.265,55.8077,55.265,55.7612,26531.0
2019-10-25 09:55:00,71.94,71.95,71.55,71.78,24279.0,55.7689,55.7767,55.4666,55.6449,24279.0
2019-10-25 10:00:00,71.78,71.89,71.64,71.73,14277.0,55.6449,55.7302,55.5364,55.6061,14277.0
2019-10-25 10:05:00,71.78,71.89,71.51,71.56,24651.0,55.6449,55.7302,55.4356,55.4744,24651.0
2019-10-25 10:10:00,71.52,71.76,71.51,71.6,10117.0,55.4433,55.6294,55.4356,55.5054,10117.0
2019-10-25 10:15:00,71.61,71.74,71.58,71.58,11745.0,55.5131,55.6139,55.4899,55.4899,11745.0
2019-10-25 10:20:00,71.59,71.73,71.52,71.69,23568.0,55.4976,55.6061,55.4433,55.5751,23568.0
2019-10-25 10:25:00,71.68,71.7,71.55,71.67,13964.0,55.5674,55.5829,55.4666,55.5596,13964.0
2019-10-25 10:30:00,71.7,71.87,71.7,71.86,22632.0,55.5829,55.7147,55.5829,55.7069,22632.0
2019-10-25 10:35:00,71.85,72.3,71.83,72.22,42462.0,55.6992,56.048,55.6837,55.986,42462.0
2019-10-25 10:40:00,72.23,72.28,71.98,72.08,22447.0,55.9937,56.0325,55.7999,55.8775,22447.0
2019-10-25 10:45:00,72.08,72.21,71.99,71.99,17752.0,55.8775,55.9782,55.8077,55.8077,17752.0
2019-10-25 10:50:00,71.98,72.18,71.98,72.17,15792.0,55.7999,55.955,55.7999,55.9472,15792.0
2019-10-25 10:55:00,72.17,72.21,72.13,72.17,18824.0,55.9472,55.9782,55.9162,55.9472,18824.0
2019-10-25 11:00:00,72.17,72.28,72.08,72.24,31289.0,55.9472,56.0325,55.8775,56.0015,31289.0
2019-10-25 11:05:00,72.26,72.46,72.26,72.44,33302.0,56.017,56.172,56.017,56.1565,33302.0
2019-10-25 11:10:00,72.45,72.54,72.31,72.31,46703.0,56.1643,56.2341,56.0558,56.0558,46703.0
2019-10-25 11:15:00,72.3,72.45,72.3,72.43,6456.0,56.048,56.1643,56.048,56.1488,6456.0
2019-10-25 11:20:00,72.44,72.6,72.36,72.56,13125.0,56.1565,56.2806,56.0945,56.2496,13125.0
2019-10-25 11:25:00,72.58,72.67,72.54,72.67,18016.0,56.2651,56.3348,56.2341,56.3348,18016.0
2019-10-25 11:30:00,72.69,72.7,72.53,72.62,21422.0,56.3503,56.3581,56.2263,56.2961,21422.0
2019-10-25 11:35:00,72.62,72.71,72.58,72.68,18418.0,56.2961,56.3659,56.2651,56.3426,18418.0
2019-10-25 11:40:00,72.7,72.75,72.58,72.75,17205.0,56.3581,56.3969,56.2651,56.3969,17205.0
2019-10-25 11:45:00,72.75,72.78,72.71,72.71,17049.0,56.3969,56.4201,56.3659,56.3659,17049.0
2019-10-25 11:50:00,72.75,72.81,72.58,72.68,27814.0,56.3969,56.4434,56.2651,56.3426,27814.0
2019-10-25 11:55:00,72.7,72.72,72.62,72.62,8110.0,56.3581,56.3736,56.2961,56.2961,8110.0
2019-10-25 12:00:00,72.63,72.72,72.63,72.66,11392.0,56.3038,56.3736,56.3038,56.3271,11392.0
2019-10-25 12:05:00,72.67,72.67,72.49,72.57,25165.0,56.3348,56.3348,56.1953,56.2573,25165.0
2019-10-25 12:10:00,72.57,72.63,72.55,72.56,15575.0,56.2573,56.3038,56.2418,56.2496,15575.0
2019-10-25 12:15:00,72.57,72.59,72.49,72.53,5959.0,56.2573,56.2728,56.1953,56.2263,5959.0
2019-10-25 12:20:00,72.53,72.56,72.45,72.46,10330.0,56.2263,56.2496,56.1643,56.172,10330.0
2019-10-25 12:25:00,72.49,72.5,72.35,72.4,11341.0,56.1953,56.2031,56.0868,56.1255,11341.0
2019-10-25 12:30:00,72.42,72.44,72.3,72.31,14768.0,56.141,56.1565,56.048,56.0558,14768.0
2019-10-25 12:35:00,72.34,72.43,72.28,72.31,9014.0,56.079,56.1488,56.0325,56.0558,9014.0
2019-10-25 12:40:00,72.3,72.37,72.25,72.34,10884.0,56.048,56.1023,56.0093,56.079,10884.0
2019-10-25 12:45:00,72.34,72.42,72.32,72.38,33150.0,56.079,56.141,56.0635,56.11,33150.0
2019-10-25 12:50:00,72.37,72.5,72.36,72.42,7479.0,56.1023,56.2031,56.0945,56.141,7479.0
2019-10-25 12:55:00,72.45,72.46,72.34,72.35,9585.0,56.1643,56.172,56.079,56.0868,9585.0
2019-10-25 13:00:00,72.34,72.57,72.34,72.57,13336.0,56.079,56.2573,56.079,56.2573,13336.0
2019-10-25 13:05:00,72.57,72.65,72.49,72.6,31691.0,56.2573,56.3193,56.1953,56.2806,31691.0
2019-10-25 13:10:00,72.59,72.6,72.52,72.54,11539.0,56.2728,56.2806,56.2186,56.2341,11539.0
2019-10-25 13:15:00,72.53,72.63,72.48,72.49,9472.0,56.2263,56.3038,56.1876,56.1953,9472.0
2019-10-25 13:20:00,72.51,72.66,72.51,72.63,10625.0,56.2108,56.3271,56.2108,56.3038,10625.0
2019-10-25 13:25:00,72.65,72.67,72.6,72.66,8540.0,56.3193,56.3348,56.2806,56.3271,8540.0
2019-10-25 13:30:00,72.67,72.68,72.55,72.61,15058.0,56.3348,56.3426,56.2418,56.2883,15058.0
2019-10-25 13:35:00,72.6,72.65,72.5,72.61,14476.0,56.2806,56.3193,56.2031,56.2883,14476.0
2019-10-25 13:40:00,72.6,72.62,72.53,72.56,9851.0,56.2806,56.2961,56.2263,56.2496,9851.0
2019-10-25 13:45:00,72.55,72.58,72.49,72.5,11167.0,56.2418,56.2651,56.1953,56.2031,11167.0
2019-10-25 13:50:00,72.52,72.63,72.5,72.55,16537.0,56.2186,56.3038,56.2031,56.2418,16537.0
2019-10-25 13:55:00,72.56,72.56,72.42,72.43,11712.0,56.2496,56.2496,56.141,56.1488,11712.0
2019-10-25 14:00:00,72.42,72.43,72.27,72.34,12389.0,56.141,56.1488,56.0248,56.079,12389.0
2019-10-25 14:05:00,72.35,72.5,72.33,72.42,14302.0,56.0868,56.2031,56.0713,56.141,14302.0
2019-10-25 14:10:00,72.37,72.41,72.36,72.4,7064.0,56.1023,56.1333,56.0945,56.1255,7064.0
2019-10-25 14:15:00,72.41,72.47,72.33,72.41,19638.0,56.1333,56.1798,56.0713,56.1333,19638.0
2019-10-25 14:20:00,72.43,72.49,72.35,72.47,15099.0,56.1488,56.1953,56.0868,56.1798,15099.0
2019-10-25 14:25:00,72.48,72.59,72.48,72.54,13065.0,56.1876,56.2728,56.1876,56.2341,13065.0
2019-10-25 14:30:00,72.51,72.58,72.5,72.51,15351.0,56.2108,56.2651,56.2031,56.2108,15351.0
2019-10-25 14:35:00,72.5,72.5,72.34,72.34,8477.0,56.2031,56.2031,56.079,56.079,8477.0
2019-10-25 14:40:00,72.34,72.37,72.29,72.31,12286.0,56.079,56.1023,56.0403,56.0558,12286.0
2019-10-25 14:45:00,72.3,72.43,72.3,72.39,11106.0,56.048,56.1488,56.048,56.1178,11106.0
2019-10-25 14:50:00,72.39,72.42,72.36,72.37,7959.0,56.1178,56.141,56.0945,56.1023,7959.0
2019-10-25 14:55:00,72.37,72.39,72.28,72.31,14945.0,56.1023,56.1178,56.0325,56.0558,14945.0
2019-10-25 15:00:00,72.3,72.38,72.21,72.3,30123.0,56.048,56.11,55.9782,56.048,30123.0
2019-10-25 15:05:00,72.33,72.37,72.31,72.33,14423.0,56.0713,56.1023,56.0558,56.0713,14423.0
2019-10-25 15:10:00,72.31,72.42,72.31,72.32,26995.0,56.0558,56.141,56.0558,56.0635,26995.0
2019-10-25 15:15:00,72.33,72.39,72.27,72.29,16102.0,56.0713,56.1178,56.0248,56.0403,16102.0
2019-10-25 15:20:00,72.27,72.4,72.27,72.28,24600.0,56.0248,56.1255,56.0248,56.0325,24600.0
2019-10-25 15:25:00,72.28,72.39,72.26,72.36,22724.0,56.0325,56.1178,56.017,56.0945,22724.0
2019-10-25 15:30:00,72.36,72.47,72.35,72.42,21368.0,56.0945,56.1798,56.0868,56.141,21368.0
2019-10-25 15:35:00,72.42,72.54,72.4,72.52,32025.0,56.141,56.2341,56.1255,56.2186,32025.0
2019-10-25 15:40:00,72.53,72.69,72.52,72.68,33814.0,56.2263,56.3503,56.2186,56.3426,33814.0
2019-10-25 15:45:00,72.69,72.69,72.61,72.65,63367.0,56.3503,56.3503,56.2883,56.3193,63367.0
2019-10-25 15:50:00,72.63,72.69,72.42,72.42,77466.0,56.3038,56.3503,56.141,56.141,77466.0
2019-10-25 15:55:00,72.44,72.57,72.42,72.47,118127.0,56.1565,56.2573,56.141,56.1798,118127.0
2019-10-28 09:30:00,73.09,73.33,72.79,73.04,81389.0,56.6604,56.8465,56.4279,56.6217,81389.0
2019-10-28 09:35:00,73.03,73.05,72.45,72.51,24046.0,56.6139,56.6294,56.1643,56.2108,24046.0
2019-10-28 09:40:00,72.53,72.54,72.18,72.38,15593.0,56.2263,56.2341,55.955,56.11,15593.0
2019-10-28 09:45:00,72.38,72.56,72.33,72.5,14128.0,56.11,56.2496,56.0713,56.2031,14128.0
2019-10-28 09:50:00,72.55,72.6,72.32,72.53,22015.0,56.2418,56.2806,56.0635,56.2263,22015.0
2019-10-28 09:55:00,72.53,72.82,72.51,72.76,44767.0,56.2263,56.4511,56.2108,56.4046,44767.0
2019-10-28 10:00:00,72.81,72.87,72.65,72.66,32327.0,56.4434,56.4899,56.3193,56.3271,32327.0
2019-10-28 10:05:00,72.66,72.69,72.52,72.64,59324.0,56.3271,56.3503,56.2186,56.3116,59324.0
2019-10-28 10:10:00,72.67,72.86,72.67,72.71,19604.0,56.3348,56.4821,56.3348,56.3659,19604.0
2019-10-28 10:15:00,72.69,72.74,72.55,72.62,14607.0,56.3503,56.3891,56.2418,56.2961,14607.0
2019-10-28 10:20:00,72.63,72.85,72.63,72.82,14645.0,56.3038,56.4744,56.3038,56.4511,14645.0
2019-10-28 10:25:00,72.81,72.82,72.54,72.55,12388.0,56.4434,56.4511,56.2341,56.2418,12388.0
2019-10-28 10:30:00,72.58,72.78,72.56,72.74,10718.0,56.2651,56.4201,56.2496,56.3891,10718.0
2019-10-28 10:35:00,72.72,72.75,72.5,72.53,13972.0,56.3736,56.3969,56.2031,56.2263,13972.0
2019-10-28 10:40:00,72.56,72.76,72.53,72.75,27606.0,56.2496,56.4046,56.2263,56.3969,27606.0
2019-10-28 10:45:00,72.73,72.93,72.62,72.93,30891.0,56.3814,56.5364,56.2961,56.5364,30891.0
2019-10-28 10:50:00,72.9,72.9,72.71,72.77,20240.0,56.5131,56.5131,56.3659,56.4124,20240.0
2019-10-28 10:55:00,72.78,72.81,72.65,72.66,31091.0,56.4201,56.4434,56.3193,56.3271,31091.0
2019-10-28 11:00:00,72.63,72.63,72.28,72.28,20702.0,56.3038,56.3038,56.0325,56.0325,20702.0
2019-10-28 11:05:00,72.29,72.31,72.09,72.28,21818.0,56.0403,56.0558,55.8852,56.0325,21818.0
2019-10-28 11:10:00,72.28,72.36,72.22,72.26,27288.0,56.0325,56.0945,55.986,56.017,27288.0
2019-10-28 11:15:00,72.23,72.24,71.96,71.96,19990.0,55.9937,56.0015,55.7844,55.7844,19990.0
2019-10-28 11:20:00,71.96,72.15,71.93,72.13,21741.0,55.7844,55.9317,55.7612,55.9162,21741.0
2019-10-28 11:25:00,72.13,72.13,71.95,72.01,11576.0,55.9162,55.9162,55.7767,55.8232,11576.0
2019-10-28 11:30:00,72.0,72.04,71.83,72.0,22224.0,55.8155,55.8465,55.6837,55.8155,22224.0
2019-10-28 11:35:00,72.02,72.22,72.02,72.09,11107.0,55.831,55.986,55.831,55.8852,11107.0
2019-10-28 11:40:00,72.07,72.07,71.97,72.0,11056.0,55.8697,55.8697,55.7922,55.8155,11056.0
2019-10-28 11:45:00,71.97,72.03,71.89,71.96,18372.0,55.7922,55.8387,55.7302,55.7844,18372.0
2019-10-28 11:50:00,71.99,72.03,71.83,71.84,27596.0,55.8077,55.8387,55.6837,55.6914,27596.0
2019-10-28 11:55:00,71.82,71.92,71.79,71.88,18888.0,55.6759,55.7534,55.6527,55.7224,18888.0
2019-10-28 12:00:00,71.89,71.93,71.8,71.87,32362.0,55.7302,55.7612,55.6604,55.7147,32362.0
2019-10-28 12:05:00,71.85,71.89,71.79,71.84,13228.0,55.6992,55.7302,55.6527,55.6914,13228.0
2019-10-28 12:10:00,71.84,71.97,71.84,71.92,17355.0,55.6914,55.7922,55.6914,55.7534,17355.0
2019-10-28 12:15:00,71.9,71.94,71.83,71.84,23087.0,55.7379,55.7689,55.6837,55.6914,23087.0
2019-10-28 12:20:00,71.82,71.88,71.79,71.82,18254.0,55.6759,55.7224,55.6527,55.6759,18254.0
2019-10-28 12:25:00,71.8,71.83,71.67,71.67,26282.0,55.6604,55.6837,55.5596,55.5596,26282.0
2019-10-28 12:30:00,71.63,71.66,71.47,71.47,13761.0,55.5286,55.5519,55.4046,55.4046,13761.0
2019-10-28 12:35:00,71.48,71.65,71.48,71.65,22065.0,55.4123,55.5441,55.4123,55.5441,22065.0
2019-10-28 12:40:00,71.67,71.71,71.57,71.59,16952.0,55.5596,55.5906,55.4821,55.4976,16952.0
2019-10-28 12:45:00,71.59,71.64,71.42,71.49,73855.0,55.4976,55.5364,55.3658,55.4201,73855.0
2019-10-28 12:50:00,71.47,71.48,71.38,71.4,63241.0,55.4046,55.4123,55.3348,55.3503,63241.0
2019-10-28 12:55:00,71.42,71.46,71.35,71.37,17817.0,55.3658,55.3968,55.3116,55.3271,17817.0
2019-10-28 13:00:00,71.37,71.52,71.35,71.45,16306.0,55.3271,55.4433,55.3116,55.3891,16306.0
2019-10-28 13:05:00,71.48,71.48,71.36,71.42,18696.0,55.4123,55.4123,55.3193,55.3658,18696.0
2019-10-28 13:10:00,71.42,71.45,71.36,71.36,10792.0,55.3658,55.3891,55.3193,55.3193,10792.0
2019-10-28 13:15:00,71.37,71.38,71.27,71.28,21551.0,55.3271,55.3348,55.2495,55.2573,21551.0
2019-10-28 13:20:00,71.3,71.34,71.14,71.17,15745.0,55.2728,55.3038,55.1488,55.172,15745.0
2019-10-28 13:25:00,71.16,71.33,71.15,71.17,31747.0,55.1643,55.2961,55.1565,55.172,31747.0
2019-10-28 13:30:00,71.21,71.35,71.19,71.33,17284.0,55.203,55.3116,55.1875,55.2961,17284.0
2019-10-28 13:35:00,71.33,71.35,71.17,71.2,22314.0,55.2961,55.3116,55.172,55.1953,22314.0
2019-10-28 13:40:00,71.21,71.3,71.19,71.3,15676.0,55.203,55.2728,55.1875,55.2728,15676.0
2019-10-28 13:45:00,71.3,71.53,71.29,71.47,49237.0,55.2728,55.4511,55.265,55.4046,49237.0
2019-10-28 13:50:00,71.5,71.5,71.4,71.46,18800.0,55.4278,55.4278,55.3503,55.3968,18800.0
2019-10-28 13:55:00,71.44,71.46,71.34,71.44,10465.0,55.3813,55.3968,55.3038,55.3813,10465.0
2019-10-28 14:00:00,71.45,71.48,71.37,71.46,9165.0,55.3891,55.4123,55.3271,55.3968,9165.0
2019-10-28 14:05:00,71.45,71.55,71.45,71.51,45489.0,55.3891,55.4666,55.3891,55.4356,45489.0
2019-10-28 14:10:00,71.51,71.56,71.4,71.54,16038.0,55.4356,55.4744,55.3503,55.4589,16038.0
2019-10-28 14:15:00,71.53,71.55,71.45,71.48,12585.0,55.4511,55.4666,55.3891,55.4123,12585.0
2019-10-28 14:20:00,71.49,71.57,71.44,71.52,27476.0,55.4201,55.4821,55.3813,55.4433,27476.0
2019-10-28 14:25:00,71.51,71.55,71.43,71.43,17573.0,55.4356,55.4666,55.3736,55.3736,17573.0
2019-10-28 14:30:00,71.43,71.44,71.32,71.36,13558.0,55.3736,55.3813,55.2883,55.3193,13558.0
2019-10-28 14:35:00,71.35,71.41,71.34,71.4,21263.0,55.3116,55.3581,55.3038,55.3503,21263.0
2019-10-28 14:40:00,71.4,71.48,71.38,71.44,12333.0,55.3503,55.4123,55.3348,55.3813,12333.0
2019-10-28 14:45:00,71.43,71.46,71.38,71.42,26587.0,55.3736,55.3968,55.3348,55.3658,26587.0
2019-10-28 14:50:00,71.41,71.43,71.36,71.41,14384.0,55.3581,55.3736,55.3193,55.3581,14384.0
2019-10-28 14:55:00,71.41,71.51,71.41,71.48,15976.0,55.3581,55.4356,55.3581,55.4123,15976.0
2019-10-28 15:00:00,71.48,71.48,71.37,71.41,35924.0,55.4123,55.4123,55.3271,55.3581,35924.0
2019-10-28 15:05:00,71.41,71.41,71.31,71.39,24940.0,55.3581,55.3581,55.2806,55.3426,24940.0
2019-10-28 15:10:00,71.4,71.51,71.39,71.46,38194.0,55.3503,55.4356,55.3426,55.3968,38194.0
2019-10-28 15:15:00,71.45,71.46,71.28,71.31,36623.0,55.3891,55.3968,55.2573,55.2806,36623.0
2019-10-28 15:20:00,71.3,71.32,71.25,71.25,26839.0,55.2728,55.2883,55.234,55.234,26839.0
2019-10-28 15:25:00,71.26,71.31,71.22,71.26,27937.0,55.2418,55.2806,55.2108,55.2418,27937.0
2019-10-28 15:30:00,71.27,71.38,71.26,71.33,28448.0,55.2495,55.3348,55.2418,55.2961,28448.0
2019-10-28 15:35:00,71.34,71.42,71.33,71.37,32248.0,55.3038,55.3658,55.2961,55.3271,32248.0
2019-10-28 15:40:00,71.37,71.38,71.26,71.31,29851.0,55.3271,55.3348,55.2418,55.2806,29851.0
2019-10-28 15:45:00,71.32,71.33,71.1,71.16,40857.0,55.2883,55.2961,55.1178,55.1643,40857.0
2019-10-28 15:50:00,71.16,71.3,71.16,71.17,77186.0,55.1643,55.2728,55.1643,55.172,77186.0
2019-10-28 15:55:00,71.14,71.16,71.01,71.04,174965.0,55.1488,55.1643,55.048,55.0712,174965.0
2019-10-29 09:30:00,70.66,70.97,70.05,70.19,40965.0,54.7767,55.017,54.3038,54.4123,40965.0
2019-10-29 09:35:00,70.12,70.69,70.12,70.64,60208.0,54.358,54.7999,54.358,54.7612,60208.0
2019-10-29 09:40:00,70.7,70.99,70.64,70.82,48852.0,54.8077,55.0325,54.7612,54.9007,48852.0
2019-10-29 09:45:00,70.86,70.97,70.75,70.8,45320.0,54.9317,55.017,54.8464,54.8852,45320.0
2019-10-29 09:50:00,70.77,70.83,70.54,70.58,32038.0,54.8619,54.9084,54.6836,54.7146,32038.0
2019-10-29 09:55:00,70.58,70.73,70.5,70.5,26440.0,54.7146,54.8309,54.6526,54.6526,26440.0
2019-10-29 10:00:00,70.5,70.64,70.44,70.55,25921.0,54.6526,54.7612,54.6061,54.6914,25921.0
2019-10-29 10:05:00,70.53,70.54,70.35,70.39,13490.0,54.6759,54.6836,54.5363,54.5674,13490.0
2019-10-29 10:10:00,70.36,70.54,70.33,70.45,30490.0,54.5441,54.6836,54.5208,54.6139,30490.0
2019-10-29 10:15:00,70.46,70.77,70.46,70.7,27327.0,54.6216,54.8619,54.6216,54.8077,27327.0
2019-10-29 10:20:00,70.7,70.77,70.54,70.68,46419.0,54.8077,54.8619,54.6836,54.7922,46419.0
2019-10-29 10:25:00,70.7,70.91,70.68,70.88,48676.0,54.8077,54.9705,54.7922,54.9472,48676.0
2019-10-29 10:30:00,70.87,71.0,70.85,70.9,39623.0,54.9395,55.0402,54.924,54.9627,39623.0
2019-10-29 10:35:00,70.89,70.97,70.83,70.88,26254.0,54.955,55.017,54.9084,54.9472,26254.0
2019-10-29 10:40:00,70.86,71.04,70.8,71.03,45050.0,54.9317,55.0712,54.8852,55.0635,45050.0
2019-10-29 10:45:00,71.03,71.14,71.02,71.1,44591.0,55.0635,55.1488,55.0557,55.1178,44591.0
2019-10-29 10:50:00,71.11,71.25,71.07,71.25,26051.0,55.1255,55.234,55.0945,55.234,26051.0
2019-10-29 10:55:00,71.23,71.27,71.16,71.25,20565.0,55.2185,55.2495,55.1643,55.234,20565.0
2019-10-29 11:00:00,71.27,71.28,71.0,71.0,31772.0,55.2495,55.2573,55.0402,55.0402,31772.0
2019-10-29 11:05:00,71.13,71.28,71.12,71.2,40511.0,55.141,55.2573,55.1333,55.1953,40511.0
2019-10-29 11:10:00,71.2,71.21,71.04,71.12,15821.0,55.1953,55.203,55.0712,55.1333,15821.0
2019-10-29 11:15:00,71.14,71.21,70.98,70.98,41630.0,55.1488,55.203,55.0247,55.0247,41630.0
2019-10-29 11:20:00,71.0,71.11,70.98,70.99,14453.0,55.0402,55.1255,55.0247,55.0325,14453.0
2019-10-29 11:25:00,71.0,71.13,71.0,71.07,23489.0,55.0402,55.141,55.0402,55.0945,23489.0
2019-10-29 11:30:00,71.06,71.16,71.02,71.14,24577.0,55.0867,55.1643,55.0557,55.1488,24577.0
2019-10-29 11:35:00,71.15,71.25,71.11,71.22,16429.0,55.1565,55.234,55.1255,55.2108,16429.0
2019-10-29 11:40:00,71.24,71.26,71.13,71.25,13232.0,55.2263,55.2418,55.141,55.234,13232.0
2019-10-29 11:45:00,71.26,71.52,71.24,71.48,71189.0,55.2418,55.4433,55.2263,55.4123,71189.0
2019-10-29 11:50:00,71.46,71.66,71.46,71.63,12500.0,55.3968,55.5519,55.3968,55.5286,12500.0
2019-10-29 11:55:00,71.61,71.69,71.49,71.58,13840.0,55.5131,55.5751,55.4201,55.4899,13840.0
2019-10-29 12:00:00,71.54,71.66,71.44,71.49,13677.0,55.4589,55.5519,55.3813,55.4201,13677.0
2019-10-29 12:05:00,71.47,71.55,71.38,71.52,15897.0,55.4046,55.4666,55.3348,55.4433,15897.0
2019-10-29 12:10:00,71.5,71.68,71.48,71.57,38473.0,55.4278,55.5674,55.4123,55.4821,38473.0
2019-10-29 12:15:00,71.57,71.84,71.5,71.83,49913.0,55.4821,55.6914,55.4278,55.6837,49913.0
2019-10-29 12:20:00,71.78,71.89,71.73,71.88,23024.0,55.6449,55.7302,55.6061,55.7224,23024.0
2019-10-29 12:25:00,71.86,71.88,71.77,71.83,15047.0,55.7069,55.7224,55.6372,55.6837,15047.0
2019-10-29 12:30:00,71.84,71.89,71.77,71.78,17481.0,55.6914,55.7302,55.6372,55.6449,17481.0
2019-10-29 12:35:00,71.78,71.8,71.72,71.74,12296.0,55.6449,55.6604,55.5984,55.6139,12296.0
2019-10-29 12:40:00,71.75,71.82,71.74,71.78,12194.0,55.6216,55.6759,55.6139,55.6449,12194.0
2019-10-29 12:45:00,71.79,71.86,71.73,71.75,23932.0,55.6527,55.7069,55.6061,55.6216,23932.0
2019-10-29 12:50:00,71.75,71.75,71.61,71.66,15675.0,55.6216,55.6216,55.5131,55.5519,15675.0
2019-10-29 12:55:00,71.66,71.7,71.59,71.65,11842.0,55.5519,55.5829,55.4976,55.5441,11842.0
2019-10-29 13:00:00,71.65,71.68,71.5,71.54,9963.0,55.5441,55.5674,55.4278,55.4589,9963.0
2019-10-29 13:05:00,71.54,71.58,71.48,71.56,10436.0,55.4589,55.4899,55.4123,55.4744,10436.0
2019-10-29 13:10:00,71.57,71.59,71.47,71.55,14327.0,55.4821,55.4976,55.4046,55.4666,14327.0
2019-10-29 13:15:00,71.57,71.68,71.57,71.64,17512.0,55.4821,55.5674,55.4821,55.5364,17512.0
2019-10-29 13:20:00,71.64,71.67,71.6,71.67,8849.0,55.5364,55.5596,55.5054,55.5596,8849.0
2019-10-29 13:25:00,71.67,71.81,71.67,71.78,17088.0,55.5596,55.6682,55.5596,55.6449,17088.0
2019-10-29 13:30:00,71.79,71.99,71.76,71.95,16074.0,55.6527,55.8077,55.6294,55.7767,16074.0
2019-10-29 13:35:00,71.96,72.13,71.96,72.13,25551.0,55.7844,55.9162,55.7844,55.9162,25551.0
2019-10-29 13:40:00,72.13,72.13,72.08,72.13,15168.0,55.9162,55.9162,55.8775,55.9162,15168.0
2019-10-29 13:45:00,72.12,72.16,72.0,72.0,12350.0,55.9085,55.9395,55.8155,55.8155,12350.0
2019-10-29 13:50:00,72.0,72.26,72.0,72.22,17283.0,55.8155,56.017,55.8155,55.986,17283.0
2019-10-29 13:55:00,72.23,72.28,72.16,72.17,15231.0,55.9937,56.0325,55.9395,55.9472,15231.0
2019-10-29 14:00:00,72.16,72.16,72.04,72.13,22637.0,55.9395,55.9395,55.8465,55.9162,22637.0
2019-10-29 14:05:00,72.13,72.18,71.96,71.98,18822.0,55.9162,55.955,55.7844,55.7999,18822.0
2019-10-29 14:10:00,71.97,72.09,71.97,72.03,19343.0,55.7922,55.8852,55.7922,55.8387,19343.0
2019-10-29 14:15:00,72.03,72.12,72.02,72.03,26320.0,55.8387,55.9085,55.831,55.8387,26320.0
2019-10-29 14:20:00,72.02,72.05,71.97,71.98,40587.0,55.831,55.8542,55.7922,55.7999,40587.0
2019-10-29 14:25:00,71.98,71.99,71.83,71.89,36649.0,55.7999,55.8077,55.6837,55.7302,36649.0
2019-10-29 14:30:00,71.86,71.91,71.78,71.9,76893.0,55.7069,55.7457,55.6449,55.7379,76893.0
2019-10-29 14:35:00,71.91,71.99,71.85,71.91,121836.0,55.7457,55.8077,55.6992,55.7457,121836.0
2019-10-29 14:40:00,71.9,71.91,71.7,71.7,55960.0,55.7379,55.7457,55.5829,55.5829,55960.0
2019-10-29 14:45:00,71.71,71.8,71.64,71.8,78145.0,55.5906,55.6604,55.5364,55.6604,78145.0
2019-10-29 14:50:00,71.78,71.83,71.69,71.71,46481.0,55.6449,55.6837,55.5751,55.5906,46481.0
2019-10-29 14:55:00,71.7,71.72,71.61,71.65,35368.0,55.5829,55.5984,55.5131,55.5441,35368.0
2019-10-29 15:00:00,71.64,71.67,71.56,71.67,105590.0,55.5364,55.5596,55.4744,55.5596,105590.0
2019-10-29 15:05:00,71.68,71.79,71.64,71.79,54263.0,55.5674,55.6527,55.5364,55.6527,54263.0
2019-10-29 15:10:00,71.8,71.86,71.8,71.85,13605.0,55.6604,55.7069,55.6604,55.6992,13605.0
2019-10-29 15:15:00,71.85,71.91,71.81,71.91,26007.0,55.6992,55.7457,55.6682,55.7457,26007.0
2019-10-29 15:20:00,71.9,71.91,71.83,71.85,24205.0,55.7379,55.7457,55.6837,55.6992,24205.0
2019-10-29 15:25:00,71.85,71.88,71.79,71.8,20031.0,55.6992,55.7224,55.6527,55.6604,20031.0
2019-10-29 15:30:00,71.81,71.82,71.65,71.74,35965.0,55.6682,55.6759,55.5441,55.6139,35965.0
2019-10-29 15:35:00,71.74,71.76,71.68,71.75,49845.0,55.6139,55.6294,55.5674,55.6216,49845.0
2019-10-29 15:40:00,71.75,71.85,71.73,71.8,39390.0,55.6216,55.6992,55.6061,55.6604,39390.0
2019-10-29 15:45:00,71.8,71.82,71.74,71.76,62635.0,55.6604,55.6759,55.6139,55.6294,62635.0
2019-10-29 15:50:00,71.76,71.8,71.72,71.72,77328.0,55.6294,55.6604,55.5984,55.5984,77328.0
2019-10-29 15:55:00,71.73,71.81,71.67,71.81,288854.0,55.6061,55.6682,55.5596,55.6682,288854.0
2019-10-30 09:30:00,72.01,72.5,72.01,72.5,61694.0,55.8232,56.2031,55.8232,56.2031,61694.0
2019-10-30 09:35:00,72.32,72.5,72.05,72.05,43396.0,56.0635,56.2031,55.8542,55.8542,43396.0
2019-10-30 09:40:00,72.15,72.15,71.69,71.69,18092.0,55.9317,55.9317,55.5751,55.5751,18092.0
2019-10-30 09:45:00,71.68,71.86,71.67,71.67,4254.0,55.5674,55.7069,55.5596,55.5596,4254.0
2019-10-30 09:50:00,71.59,71.87,71.5,71.8,7536.0,55.4976,55.7147,55.4278,55.6604,7536.0
2019-10-30 09:55:00,71.79,71.86,71.65,71.65,12381.0,55.6527,55.7069,55.5441,55.5441,12381.0
2019-10-30 10:00:00,71.65,71.65,71.0,71.09,30972.0,55.5441,55.5441,55.0402,55.11,30972.0
2019-10-30 10:05:00,71.12,71.45,71.05,71.43,23963.0,55.1333,55.3891,55.079,55.3736,23963.0
2019-10-30 10:10:00,71.41,71.63,71.4,71.48,18472.0,55.3581,55.5286,55.3503,55.4123,18472.0
2019-10-30 10:15:00,71.52,71.56,71.4,71.48,31899.0,55.4433,55.4744,55.3503,55.4123,31899.0
2019-10-30 10:20:00,71.52,71.61,71.39,71.42,19636.0,55.4433,55.5131,55.3426,55.3658,19636.0
2019-10-30 10:25:00,71.45,71.51,71.3,71.48,20177.0,55.3891,55.4356,55.2728,55.4123,20177.0
2019-10-30 10:30:00,71.52,71.56,70.9,71.38,20070.0,55.4433,55.4744,54.9627,55.3348,20070.0
2019-10-30 10:35:00,71.33,71.5,71.31,71.5,10664.0,55.2961,55.4278,55.2806,55.4278,10664.0
2019-10-30 10:40:00,71.48,71.65,71.47,71.61,37393.0,55.4123,55.5441,55.4046,55.5131,37393.0
2019-10-30 10:45:00,71.64,71.73,71.55,71.63,11432.0,55.5364,55.6061,55.4666,55.5286,11432.0
2019-10-30 10:50:00,71.6,71.61,71.48,71.48,8371.0,55.5054,55.5131,55.4123,55.4123,8371.0
2019-10-30 10:55:00,71.48,71.54,71.27,71.35,10464.0,55.4123,55.4589,55.2495,55.3116,10464.0
2019-10-30 11:00:00,71.31,71.32,71.05,71.07,16323.0,55.2806,55.2883,55.079,55.0945,16323.0
2019-10-30 11:05:00,71.09,71.22,71.03,71.05,34846.0,55.11,55.2108,55.0635,55.079,34846.0
2019-10-30 11:10:00,71.07,71.09,70.89,70.89,13335.0,55.0945,55.11,54.955,54.955,13335.0
2019-10-30 11:15:00,70.86,70.86,70.7,70.83,16698.0,54.9317,54.9317,54.8077,54.9084,16698.0
2019-10-30 11:20:00,70.85,70.9,70.7,70.73,16332.0,54.924,54.9627,54.8077,54.8309,16332.0
2019-10-30 11:25:00,70.67,70.85,70.62,70.84,19480.0,54.7844,54.924,54.7457,54.9162,19480.0
2019-10-30 11:30:00,70.81,70.96,70.77,70.77,13861.0,54.8929,55.0092,54.8619,54.8619,13861.0
2019-10-30 11:35:00,70.76,70.83,70.62,70.62,7269.0,54.8542,54.9084,54.7457,54.7457,7269.0
2019-10-30 11:40:00,70.62,70.67,70.5,70.57,28820.0,54.7457,54.7844,54.6526,54.7069,28820.0
2019-10-30 11:45:00,70.54,70.78,70.52,70.77,27030.0,54.6836,54.8697,54.6681,54.8619,27030.0
2019-10-30 11:50:00,70.78,70.79,70.58,70.64,10030.0,54.8697,54.8774,54.7146,54.7612,10030.0
2019-10-30 11:55:00,70.65,70.65,70.46,70.6,13721.0,54.7689,54.7689,54.6216,54.7301,13721.0
2019-10-30 12:00:00,70.57,70.71,70.53,70.6,16612.0,54.7069,54.8154,54.6759,54.7301,16612.0
2019-10-30 12:05:00,70.61,70.83,70.61,70.79,12662.0,54.7379,54.9084,54.7379,54.8774,12662.0
2019-10-30 12:10:00,70.8,70.96,70.78,70.87,16738.0,54.8852,55.0092,54.8697,54.9395,16738.0
2019-10-30 12:15:00,70.9,70.9,70.66,70.66,8124.0,54.9627,54.9627,54.7767,54.7767,8124.0
2019-10-30 12:20:00,70.67,70.69,70.54,70.59,12904.0,54.7844,54.7999,54.6836,54.7224,12904.0
2019-10-30 12:25:00,70.59,70.65,70.48,70.64,14219.0,54.7224,54.7689,54.6371,54.7612,14219.0
2019-10-30 12:30:00,70.65,70.75,70.58,70.72,128271.0,54.7689,54.8464,54.7146,54.8232,128271.0
2019-10-30 12:35:00,70.7,70.71,70.54,70.58,6629.0,54.8077,54.8154,54.6836,54.7146,6629.0
2019-10-30 12:40:00,70.6,70.6,70.48,70.48,6100.0,54.7301,54.7301,54.6371,54.6371,6100.0
2019-10-30 12:45:00,70.48,70.53,70.4,70.41,7061.0,54.6371,54.6759,54.5751,54.5829,7061.0
2019-10-30 12:50:00,70.41,70.66,70.4,70.66,10711.0,54.5829,54.7767,54.5751,54.7767,10711.0
2019-10-30 12:55:00,70.65,70.89,70.64,70.89,49148.0,54.7689,54.955,54.7612,54.955,49148.0
2019-10-30 13:00:00,70.85,71.03,70.83,70.97,8605.0,54.924,55.0635,54.9084,55.017,8605.0
2019-10-30 13:05:00,71.0,71.04,70.88,70.93,11833.0,55.0402,55.0712,54.9472,54.986,11833.0
2019-10-30 13:10:00,70.93,70.93,70.74,70.75,8525.0,54.986,54.986,54.8387,54.8464,8525.0
2019-10-30 13:15:00,70.74,70.75,70.58,70.58,8508.0,54.8387,54.8464,54.7146,54.7146,8508.0
2019-10-30 13:20:00,70.58,70.63,70.53,70.53,6526.0,54.7146,54.7534,54.6759,54.6759,6526.0
2019-10-30 13:25:00,70.51,70.63,70.45,70.62,13773.0,54.6604,54.7534,54.6139,54.7457,13773.0
2019-10-30 13:30:00,70.61,70.62,70.47,70.55,8818.0,54.7379,54.7457,54.6294,54.6914,8818.0
2019-10-30 13:35:00,70.55,70.55,70.43,70.49,6164.0,54.6914,54.6914,54.5984,54.6449,6164.0
2019-10-30 13:40:00,70.5,70.51,70.37,70.38,7878.0,54.6526,54.6604,54.5519,54.5596,7878.0
2019-10-30 13:45:00,70.37,70.39,70.17,70.29,33755.0,54.5519,54.5674,54.3968,54.4898,33755.0
2019-10-30 13:50:00,70.29,70.41,70.28,70.41,14822.0,54.4898,54.5829,54.4821,54.5829,14822.0
2019-10-30 13:55:00,70.4,70.44,70.15,70.16,16469.0,54.5751,54.6061,54.3813,54.3891,16469.0
2019-10-30 14:00:00,70.16,70.36,70.13,70.25,28552.0,54.3891,54.5441,54.3658,54.4588,28552.0
2019-10-30 14:05:00,70.22,70.27,70.12,70.17,23390.0,54.4356,54.4743,54.358,54.3968,23390.0
2019-10-30 14:10:00,70.17,70.35,70.16,70.3,15730.0,54.3968,54.5363,54.3891,54.4976,15730.0
2019-10-30 14:15:00,70.3,70.34,70.24,70.28,20628.0,54.4976,54.5286,54.4511,54.4821,20628.0
2019-10-30 14:20:00,70.28,70.5,70.27,70.46,21948.0,54.4821,54.6526,54.4743,54.6216,21948.0
2019-10-30 14:25:00,70.49,70.62,70.47,70.56,89245.0,54.6449,54.7457,54.6294,54.6991,89245.0
2019-10-30 14:30:00,70.59,70.6,70.22,70.23,19342.0,54.7224,54.7301,54.4356,54.4433,19342.0
2019-10-30 14:35:00,70.26,70.34,70.1,70.17,26978.0,54.4666,54.5286,54.3425,54.3968,26978.0
2019-10-30 14:40:00,70.17,70.24,70.02,70.13,29707.0,54.3968,54.4511,54.2805,54.3658,29707.0
2019-10-30 14:45:00,70.12,70.13,69.95,70.0,28246.0,54.358,54.3658,54.2263,54.265,28246.0
2019-10-30 14:50:00,70.02,70.17,70.02,70.11,23886.0,54.2805,54.3968,54.2805,54.3503,23886.0
2019-10-30 14:55:00,70.11,70.18,70.04,70.07,14069.0,54.3503,54.4046,54.296,54.3193,14069.0
2019-10-30 15:00:00,70.09,70.14,69.96,69.98,24405.0,54.3348,54.3736,54.234,54.2495,24405.0
2019-10-30 15:05:00,69.99,70.04,69.83,69.85,30816.0,54.2573,54.296,54.1332,54.1487,30816.0
2019-10-30 15:10:00,69.85,69.87,69.78,69.8,16107.0,54.1487,54.1642,54.0945,54.11,16107.0
2019-10-30 15:15:00,69.8,69.82,69.73,69.76,17518.0,54.11,54.1255,54.0557,54.079,17518.0
2019-10-30 15:20:00,69.76,69.81,69.63,69.79,29849.0,54.079,54.1177,53.9782,54.1022,29849.0
2019-10-30 15:25:00,69.78,69.83,69.66,69.8,31097.0,54.0945,54.1332,54.0014,54.11,31097.0
2019-10-30 15:30:00,69.78,69.86,69.77,69.79,42252.0,54.0945,54.1565,54.0867,54.1022,42252.0
2019-10-30 15:35:00,69.79,69.8,69.6,69.62,48785.0,54.1022,54.11,53.9549,53.9704,48785.0
2019-10-30 15:40:00,69.63,69.64,69.53,69.58,60189.0,53.9782,53.9859,53.9007,53.9394,60189.0
2019-10-30 15:45:00,69.57,69.6,69.49,69.54,91872.0,53.9317,53.9549,53.8697,53.9084,91872.0
2019-10-30 15:50:00,69.53,69.64,69.51,69.61,79530.0,53.9007,53.9859,53.8852,53.9627,79530.0
2019-10-30 15:55:00,69.59,69.67,69.53,69.65,238583.0,53.9472,54.0092,53.9007,53.9937,238583.0
2019-10-31 09:30:00,69.17,69.72,69.11,69.67,56423.0,53.6216,54.048,53.5751,54.0092,56423.0
2019-10-31 09:35:00,69.69,69.73,69.46,69.5,35348.0,54.0247,54.0557,53.8464,53.8774,35348.0
2019-10-31 09:40:00,69.51,69.55,68.93,68.95,50166.0,53.8852,53.9162,53.4355,53.451,50166.0
2019-10-31 09:45:00,68.93,68.94,68.7,68.83,32603.0,53.4355,53.4433,53.2572,53.358,32603.0
2019-10-31 09:50:00,68.77,68.79,68.42,68.54,47862.0,53.3115,53.327,53.0402,53.1332,47862.0
2019-10-31 09:55:00,68.48,68.5,68.19,68.25,32781.0,53.0867,53.1022,52.8619,52.9084,32781.0
2019-10-31 10:00:00,68.22,68.35,68.12,68.27,142082.0,52.8851,52.9859,52.8076,52.9239,142082.0
2019-10-31 10:05:00,68.24,68.43,68.14,68.34,66282.0,52.9006,53.0479,52.8231,52.9782,66282.0
2019-10-31 10:10:00,68.31,68.61,68.2,68.5,105883.0,52.9549,53.1875,52.8696,53.1022,105883.0
2019-10-31 10:15:00,68.5,68.5,68.28,68.48,44728.0,53.1022,53.1022,52.9317,53.0867,44728.0
2019-10-31 10:20:00,68.46,68.46,68.16,68.21,50397.0,53.0712,53.0712,52.8386,52.8774,50397.0
2019-10-31 10:25:00,68.19,68.43,68.18,68.41,20928.0,52.8619,53.0479,52.8541,53.0324,20928.0
2019-10-31 10:30:00,68.41,68.48,68.31,68.36,79561.0,53.0324,53.0867,52.9549,52.9937,79561.0
2019-10-31 10:35:00,68.36,68.55,68.35,68.43,19143.0,52.9937,53.141,52.9859,53.0479,19143.0
2019-10-31 10:40:00,68.43,68.61,68.35,68.57,36916.0,53.0479,53.1875,52.9859,53.1565,36916.0
2019-10-31 10:45:00,68.59,68.63,68.41,68.45,25298.0,53.172,53.203,53.0324,53.0634,25298.0
2019-10-31 10:50:00,68.45,68.47,68.23,68.25,143242.0,53.0634,53.0789,52.8929,52.9084,143242.0
2019-10-31 10:55:00,68.25,68.27,68.11,68.22,11435.0,52.9084,52.9239,52.7999,52.8851,11435.0
2019-10-31 11:00:00,68.22,68.37,68.19,68.3,12797.0,52.8851,53.0014,52.8619,52.9472,12797.0
2019-10-31 11:05:00,68.3,68.31,68.15,68.31,10033.0,52.9472,52.9549,52.8309,52.9549,10033.0
2019-10-31 11:10:00,68.31,68.47,68.31,68.44,26895.0,52.9549,53.0789,52.9549,53.0557,26895.0
2019-10-31 11:15:00,68.45,68.45,68.27,68.37,159638.0,53.0634,53.0634,52.9239,53.0014,159638.0
2019-10-31 11:20:00,68.31,68.38,68.24,68.34,292547.0,52.9549,53.0092,52.9006,52.9782,292547.0
2019-10-31 11:25:00,68.35,68.36,68.19,68.29,37417.0,52.9859,52.9937,52.8619,52.9394,37417.0
2019-10-31 11:30:00,68.3,68.38,68.22,68.25,48090.0,52.9472,53.0092,52.8851,52.9084,48090.0
2019-10-31 11:35:00,68.26,68.37,68.22,68.36,40561.0,52.9161,53.0014,52.8851,52.9937,40561.0
2019-10-31 11:40:00,68.36,68.85,68.35,68.83,66272.0,52.9937,53.3735,52.9859,53.358,66272.0
2019-10-31 11:45:00,68.84,68.95,68.76,68.91,276998.0,53.3658,53.451,53.3038,53.42,276998.0
2019-10-31 11:50:00,68.91,69.28,68.9,69.13,161100.0,53.42,53.7069,53.4123,53.5906,161100.0
2019-10-31 11:55:00,69.14,69.37,69.11,69.19,21153.0,53.5983,53.7766,53.5751,53.6371,21153.0
2019-10-31 12:00:00,69.2,69.23,69.01,69.02,24081.0,53.6448,53.6681,53.4976,53.5053,24081.0
2019-10-31 12:05:00,69.02,69.12,69.0,69.08,19704.0,53.5053,53.5828,53.4898,53.5518,19704.0
2019-10-31 12:10:00,69.08,69.23,69.06,69.15,33812.0,53.5518,53.6681,53.5363,53.6061,33812.0
2019-10-31 12:15:00,69.16,69.16,69.0,69.06,27368.0,53.6138,53.6138,53.4898,53.5363,27368.0
2019-10-31 12:20:00,69.06,69.19,68.95,69.0,43916.0,53.5363,53.6371,53.451,53.4898,43916.0
2019-10-31 12:25:00,69.0,69.14,68.99,69.02,15876.0,53.4898,53.5983,53.4821,53.5053,15876.0
2019-10-31 12:30:00,69.0,69.04,68.89,68.94,4656.0,53.4898,53.5208,53.4045,53.4433,4656.0
2019-10-31 12:35:00,68.97,69.06,68.94,69.0,6110.0,53.4665,53.5363,53.4433,53.4898,6110.0
2019-10-31 12:40:00,68.97,69.01,68.87,68.94,17734.0,53.4665,53.4976,53.389,53.4433,17734.0
2019-10-31 12:45:00,68.92,68.92,68.84,68.87,5822.0,53.4278,53.4278,53.3658,53.389,5822.0
2019-10-31 12:50:00,68.85,68.87,68.69,68.69,13665.0,53.3735,53.389,53.2495,53.2495,13665.0
2019-10-31 12:55:00,68.72,68.73,68.64,68.67,7595.0,53.2727,53.2805,53.2107,53.234,7595.0
2019-10-31 13:00:00,68.64,68.72,68.56,68.67,13901.0,53.2107,53.2727,53.1487,53.234,13901.0
2019-10-31 13:05:00,68.67,68.69,68.55,68.55,9968.0,53.234,53.2495,53.141,53.141,9968.0
2019-10-31 13:10:00,68.59,68.59,68.5,68.57,23009.0,53.172,53.172,53.1022,53.1565,23009.0
2019-10-31 13:15:00,68.56,68.58,68.46,68.5,15862.0,53.1487,53.1642,53.0712,53.1022,15862.0
2019-10-31 13:20:00,68.49,68.5,68.38,68.41,18139.0,53.0944,53.1022,53.0092,53.0324,18139.0
2019-10-31 13:25:00,68.4,68.43,68.33,68.41,14060.0,53.0247,53.0479,52.9704,53.0324,14060.0
2019-10-31 13:30:00,68.39,68.45,68.35,68.42,18741.0,53.0169,53.0634,52.9859,53.0402,18741.0
2019-10-31 13:35:00,68.39,68.41,68.32,68.36,15132.0,53.0169,53.0324,52.9627,52.9937,15132.0
2019-10-31 13:40:00,68.36,68.46,68.34,68.41,9478.0,52.9937,53.0712,52.9782,53.0324,9478.0
2019-10-31 13:45:00,68.4,68.45,68.37,68.39,31069.0,53.0247,53.0634,53.0014,53.0169,31069.0
2019-10-31 13:50:00,68.38,68.51,68.36,68.48,11737.0,53.0092,53.11,52.9937,53.0867,11737.0
2019-10-31 13:55:00,68.51,68.51,68.38,68.39,8785.0,53.11,53.11,53.0092,53.0169,8785.0
2019-10-31 14:00:00,68.39,68.43,68.31,68.43,15789.0,53.0169,53.0479,52.9549,53.0479,15789.0
2019-10-31 14:05:00,68.43,68.56,68.42,68.54,23391.0,53.0479,53.1487,53.0402,53.1332,23391.0
2019-10-31 14:10:00,68.55,68.58,68.46,68.48,6598.0,53.141,53.1642,53.0712,53.0867,6598.0
2019-10-31 14:15:00,68.46,68.46,68.34,68.38,9726.0,53.0712,53.0712,52.9782,53.0092,9726.0
2019-10-31 14:20:00,68.4,68.52,68.4,68.51,8167.0,53.0247,53.1177,53.0247,53.11,8167.0
2019-10-31 14:25:00,68.49,68.69,68.48,68.65,9390.0,53.0944,53.2495,53.0867,53.2185,9390.0
2019-10-31 14:30:00,68.62,68.75,68.58,68.7,11925.0,53.1952,53.296,53.1642,53.2572,11925.0
2019-10-31 14:35:00,68.68,68.71,68.62,68.62,13968.0,53.2417,53.265,53.1952,53.1952,13968.0
2019-10-31 14:40:00,68.62,68.66,68.56,68.63,69746.0,53.1952,53.2262,53.1487,53.203,69746.0
2019-10-31 14:45:00,68.65,68.86,68.65,68.85,20569.0,53.2185,53.3813,53.2185,53.3735,20569.0
2019-10-31 14:50:00,68.85,68.85,68.78,68.82,28117.0,53.3735,53.3735,53.3193,53.3503,28117.0
2019-10-31 14:55:00,68.8,68.82,68.75,68.78,11133.0,53.3348,53.3503,53.296,53.3193,11133.0
2019-10-31 15:00:00,68.79,68.82,68.75,68.8,12024.0,53.327,53.3503,53.296,53.3348,12024.0
2019-10-31 15:05:00,68.78,68.93,68.77,68.87,114542.0,53.3193,53.4355,53.3115,53.389,114542.0
2019-10-31 15:10:00,68.89,68.98,68.84,68.96,19335.0,53.4045,53.4743,53.3658,53.4588,19335.0
2019-10-31 15:15:00,68.98,69.01,68.93,68.93,20401.0,53.4743,53.4976,53.4355,53.4355,20401.0
2019-10-31 15:20:00,68.93,68.99,68.9,68.93,16806.0,53.4355,53.4821,53.4123,53.4355,16806.0
2019-10-31 15:25:00,68.94,69.01,68.88,69.0,20792.0,53.4433,53.4976,53.3968,53.4898,20792.0
2019-10-31 15:30:00,69.01,69.28,69.0,69.27,120012.0,53.4976,53.7069,53.4898,53.6991,120012.0
2019-10-31 15:35:00,69.27,69.28,69.16,69.25,40402.0,53.6991,53.7069,53.6138,53.6836,40402.0
2019-10-31 15:40:00,69.26,69.31,69.18,69.24,79188.0,53.6914,53.7301,53.6293,53.6759,79188.0
2019-10-31 15:45:00,69.24,69.32,69.21,69.26,66715.0,53.6759,53.7379,53.6526,53.6914,66715.0
2019-10-31 15:50:00,69.26,69.41,69.21,69.27,142293.0,53.6914,53.8076,53.6526,53.6991,142293.0
2019-10-31 15:55:00,69.27,69.34,69.17,69.31,239422.0,53.6991,53.7534,53.6216,53.7301,239422.0
2019-11-01 09:30:00,70.06,70.26,69.64,69.98,30332.0,54.3115,54.4666,53.9859,54.2495,30332.0
2019-11-01 09:35:00,69.98,70.11,69.77,70.11,12231.0,54.2495,54.3503,54.0867,54.3503,12231.0
2019-11-01 09:40:00,70.12,70.29,69.95,70.26,17057.0,54.358,54.4898,54.2263,54.4666,17057.0
2019-11-01 09:45:00,70.27,70.59,70.1,70.59,21358.0,54.4743,54.7224,54.3425,54.7224,21358.0
2019-11-01 09:50:00,70.59,70.62,70.39,70.56,15959.0,54.7224,54.7457,54.5674,54.6991,15959.0
2019-11-01 09:55:00,70.55,70.72,70.52,70.62,17964.0,54.6914,54.8232,54.6681,54.7457,17964.0
2019-11-01 10:00:00,70.63,70.78,70.46,70.78,27293.0,54.7534,54.8697,54.6216,54.8697,27293.0
2019-11-01 10:05:00,70.77,70.97,70.75,70.87,18359.0,54.8619,55.017,54.8464,54.9395,18359.0
2019-11-01 10:10:00,70.86,71.0,70.84,71.0,20885.0,54.9317,55.0402,54.9162,55.0402,20885.0
2019-11-01 10:15:00,70.99,71.1,70.96,70.96,44829.0,55.0325,55.1178,55.0092,55.0092,44829.0
2019-11-01 10:20:00,70.95,71.17,70.75,70.76,58339.0,55.0015,55.172,54.8464,54.8542,58339.0
2019-11-01 10:25:00,70.78,70.83,70.69,70.82,22086.0,54.8697,54.9084,54.7999,54.9007,22086.0
2019-11-01 10:30:00,70.8,70.91,70.75,70.91,19512.0,54.8852,54.9705,54.8464,54.9705,19512.0
2019-11-01 10:35:00,70.92,71.02,70.82,71.01,27197.0,54.9782,55.0557,54.9007,55.048,27197.0
2019-11-01 10:40:00,71.02,71.3,71.0,71.18,31669.0,55.0557,55.2728,55.0402,55.1798,31669.0
2019-11-01 10:45:00,71.2,71.32,71.19,71.19,25775.0,55.1953,55.2883,55.1875,55.1875,25775.0
2019-11-01 10:50:00,71.19,71.24,70.93,70.98,26016.0,55.1875,55.2263,54.986,55.0247,26016.0
2019-11-01 10:55:00,71.01,71.03,70.83,70.96,28396.0,55.048,55.0635,54.9084,55.0092,28396.0
2019-11-01 11:00:00,70.93,70.98,70.72,70.75,14922.0,54.986,55.0247,54.8232,54.8464,14922.0
2019-11-01 11:05:00,70.73,70.99,70.71,70.91,10884.0,54.8309,55.0325,54.8154,54.9705,10884.0
2019-11-01 11:10:00,70.92,71.02,70.81,71.02,27548.0,54.9782,55.0557,54.8929,55.0557,27548.0
2019-11-01 11:15:00,71.02,71.13,71.01,71.04,14802.0,55.0557,55.141,55.048,55.0712,14802.0
2019-11-01 11:20:00,71.06,71.27,71.04,71.24,18209.0,55.0867,55.2495,55.0712,55.2263,18209.0
2019-11-01 11:25:00,71.24,71.29,71.15,71.16,12586.0,55.2263,55.265,55.1565,55.1643,12586.0
2019-11-01 11:30:00,71.2,71.28,71.16,71.18,14363.0,55.1953,55.2573,55.1643,55.1798,14363.0
2019-11-01 11:35:00,71.15,71.15,70.98,71.05,22076.0,55.1565,55.1565,55.0247,55.079,22076.0
2019-11-01 11:40:00,71.07,71.25,71.05,71.22,25007.0,55.0945,55.234,55.079,55.2108,25007.0
2019-11-01 11:45:00,71.23,71.24,71.13,71.14,12316.0,55.2185,55.2263,55.141,55.1488,12316.0
2019-11-01 11:50:00,71.14,71.2,70.97,71.06,10671.0,55.1488,55.1953,55.017,55.0867,10671.0
2019-11-01 11:55:00,71.05,71.19,71.04,71.18,27894.0,55.079,55.1875,55.0712,55.1798,27894.0
2019-11-01 12:00:00,71.18,71.2,71.05,71.05,51252.0,55.1798,55.1953,55.079,55.079,51252.0
2019-11-01 12:05:00,71.06,71.16,71.03,71.03,8376.0,55.0867,55.1643,55.0635,55.0635,8376.0
2019-11-01 12:10:00,71.06,71.06,70.81,70.84,12268.0,55.0867,55.0867,54.8929,54.9162,12268.0
2019-11-01 12:15:00,70.81,70.85,70.64,70.72,13526.0,54.8929,54.924,54.7612,54.8232,13526.0
2019-11-01 12:20:00,70.73,70.83,70.72,70.82,10098.0,54.8309,54.9084,54.8232,54.9007,10098.0
2019-11-01 12:25:00,70.83,70.98,70.83,70.94,17629.0,54.9084,55.0247,54.9084,54.9937,17629.0
2019-11-01 12:30:00,70.94,70.96,70.82,70.86,23826.0,54.9937,55.0092,54.9007,54.9317,23826.0
2019-11-01 12:35:00,70.86,70.88,70.72,70.72,16003.0,54.9317,54.9472,54.8232,54.8232,16003.0
2019-11-01 12:40:00,70.7,70.72,70.64,70.67,7086.0,54.8077,54.8232,54.7612,54.7844,7086.0
2019-11-01 12:45:00,70.66,70.74,70.64,70.73,10774.0,54.7767,54.8387,54.7612,54.8309,10774.0
2019-11-01 12:50:00,70.71,70.73,70.62,70.64,8824.0,54.8154,54.8309,54.7457,54.7612,8824.0
2019-11-01 12:55:00,70.65,70.79,70.65,70.69,17443.0,54.7689,54.8774,54.7689,54.7999,17443.0
2019-11-01 13:00:00,70.67,70.71,70.61,70.63,13193.0,54.7844,54.8154,54.7379,54.7534,13193.0
2019-11-01 13:05:00,70.66,70.78,70.65,70.78,12822.0,54.7767,54.8697,54.7689,54.8697,12822.0
2019-11-01 13:10:00,70.77,70.92,70.75,70.92,28458.0,54.8619,54.9782,54.8464,54.9782,28458.0
2019-11-01 13:15:00,70.92,71.06,70.89,71.06,16247.0,54.9782,55.0867,54.955,55.0867,16247.0
2019-11-01 13:20:00,71.08,71.14,71.06,71.14,16326.0,55.1023,55.1488,55.0867,55.1488,16326.0
2019-11-01 13:25:00,71.13,71.13,71.01,71.05,17859.0,55.141,55.141,55.048,55.079,17859.0
2019-11-01 13:30:00,71.06,71.08,70.99,71.0,9393.0,55.0867,55.1023,55.0325,55.0402,9393.0
2019-11-01 13:35:00,70.99,71.02,70.96,71.0,8606.0,55.0325,55.0557,55.0092,55.0402,8606.0
2019-11-01 13:40:00,70.98,71.1,70.95,71.08,15850.0,55.0247,55.1178,55.0015,55.1023,15850.0
2019-11-01 13:45:00,71.09,71.18,71.09,71.14,14087.0,55.11,55.1798,55.11,55.1488,14087.0
2019-11-01 13:50:00,71.12,71.18,70.99,71.03,23749.0,55.1333,55.1798,55.0325,55.0635,23749.0
2019-11-01 13:55:00,71.02,71.13,70.98,71.12,32264.0,55.0557,55.141,55.0247,55.1333,32264.0
2019-11-01 14:00:00,71.11,71.13,70.99,70.99,12416.0,55.1255,55.141,55.0325,55.0325,12416.0
2019-11-01 14:05:00,70.98,70.98,70.79,70.93,23066.0,55.0247,55.0247,54.8774,54.986,23066.0
2019-11-01 14:10:00,70.94,70.96,70.86,70.89,12431.0,54.9937,55.0092,54.9317,54.955,12431.0
2019-11-01 14:15:00,70.89,71.06,70.88,71.05,33242.0,54.955,55.0867,54.9472,55.079,33242.0
2019-11-01 14:20:00,71.03,71.12,70.97,70.98,16551.0,55.0635,55.1333,55.017,55.0247,16551.0
2019-11-01 14:25:00,70.98,71.24,70.98,71.22,31135.0,55.0247,55.2263,55.0247,55.2108,31135.0
2019-11-01 14:30:00,71.22,71.37,71.2,71.28,34723.0,55.2108,55.3271,55.1953,55.2573,34723.0
2019-11-01 14:35:00,71.28,71.38,71.27,71.28,16698.0,55.2573,55.3348,55.2495,55.2573,16698.0
2019-11-01 14:40:00,71.28,71.3,71.13,71.16,14723.0,55.2573,55.2728,55.141,55.1643,14723.0
2019-11-01 14:45:00,71.16,71.18,71.11,71.14,17159.0,55.1643,55.1798,55.1255,55.1488,17159.0
2019-11-01 14:50:00,71.14,71.2,71.12,71.14,15170.0,55.1488,55.1953,55.1333,55.1488,15170.0
2019-11-01 14:55:00,71.14,71.19,71.06,71.13,21811.0,55.1488,55.1875,55.0867,55.141,21811.0
2019-11-01 15:00:00,71.13,71.14,71.04,71.12,25685.0,55.141,55.1488,55.0712,55.1333,25685.0
2019-11-01 15:05:00,71.11,71.21,71.09,71.21,24685.0,55.1255,55.203,55.11,55.203,24685.0
2019-11-01 15:10:00,71.19,71.28,71.16,71.22,27973.0,55.1875,55.2573,55.1643,55.2108,27973.0
2019-11-01 15:15:00,71.21,71.37,71.17,71.34,33345.0,55.203,55.3271,55.172,55.3038,33345.0
2019-11-01 15:20:00,71.33,71.34,71.26,71.32,26285.0,55.2961,55.3038,55.2418,55.2883,26285.0
2019-11-01 15:25:00,71.32,71.33,71.16,71.16,28019.0,55.2883,55.2961,55.1643,55.1643,28019.0
2019-11-01 15:30:00,71.16,71.21,71.11,71.12,28828.0,55.1643,55.203,55.1255,55.1333,28828.0
2019-11-01 15:35:00,71.12,71.14,71.04,71.1,41088.0,55.1333,55.1488,55.0712,55.1178,41088.0
2019-11-01 15:40:00,71.1,71.21,71.1,71.12,45144.0,55.1178,55.203,55.1178,55.1333,45144.0
2019-11-01 15:45:00,71.12,71.13,71.01,71.03,56767.0,55.1333,55.141,55.048,55.0635,56767.0
2019-11-01 15:50:00,71.04,71.11,70.99,71.01,83104.0,55.0712,55.1255,55.0325,55.048,83104.0
2019-11-01 15:55:00,71.01,71.15,70.95,71.14,180887.0,55.048,55.1565,55.0015,55.1488,180887.0
2019-11-04 09:30:00,72.42,73.23,72.37,73.02,89331.0,56.141,56.769,56.1023,56.6062,89331.0
2019-11-04 09:35:00,73.16,73.33,72.88,72.98,24869.0,56.7147,56.8465,56.4976,56.5752,24869.0
2019-11-04 09:40:00,72.97,73.37,72.96,73.19,46594.0,56.5674,56.8775,56.5597,56.738,46594.0
2019-11-04 09:45:00,73.19,73.4,73.11,73.24,24468.0,56.738,56.9008,56.6759,56.7767,24468.0
2019-11-04 09:50:00,73.23,73.26,73.03,73.13,45016.0,56.769,56.7922,56.6139,56.6914,45016.0
2019-11-04 09:55:00,73.12,73.28,73.04,73.23,23962.0,56.6837,56.8077,56.6217,56.769,23962.0
2019-11-04 10:00:00,73.24,73.29,72.91,73.0,49458.0,56.7767,56.8155,56.5209,56.5907,49458.0
2019-11-04 10:05:00,73.01,73.4,72.97,73.25,147097.0,56.5984,56.9008,56.5674,56.7845,147097.0
2019-11-04 10:10:00,73.25,73.5,73.25,73.44,47320.0,56.7845,56.9783,56.7845,56.9318,47320.0
2019-11-04 10:15:00,73.43,73.55,73.42,73.52,55938.0,56.924,57.017,56.9163,56.9938,55938.0
2019-11-04 10:20:00,73.53,73.65,73.47,73.57,30639.0,57.0015,57.0946,56.955,57.0325,30639.0
2019-11-04 10:25:00,73.57,73.59,73.48,73.53,41720.0,57.0325,57.048,56.9628,57.0015,41720.0
2019-11-04 10:30:00,73.56,73.78,73.56,73.62,44784.0,57.0248,57.1953,57.0248,57.0713,44784.0
2019-11-04 10:35:00,73.62,73.66,73.44,73.46,42509.0,57.0713,57.1023,56.9318,56.9473,42509.0
2019-11-04 10:40:00,73.46,73.93,73.44,73.92,48619.0,56.9473,57.3116,56.9318,57.3039,48619.0
2019-11-04 10:45:00,73.91,73.91,73.68,73.71,23746.0,57.2961,57.2961,57.1178,57.1411,23746.0
2019-11-04 10:50:00,73.72,73.73,73.57,73.58,25930.0,57.1488,57.1566,57.0325,57.0403,25930.0
2019-11-04 10:55:00,73.58,73.78,73.55,73.72,32981.0,57.0403,57.1953,57.017,57.1488,32981.0
2019-11-04 11:00:00,73.71,73.87,73.65,73.81,24093.0,57.1411,57.2651,57.0946,57.2186,24093.0
2019-11-04 11:05:00,73.81,73.86,73.78,73.83,56586.0,57.2186,57.2573,57.1953,57.2341,56586.0
2019-11-04 11:10:00,73.82,74.2,73.81,74.12,38619.0,57.2263,57.5209,57.2186,57.4589,38619.0
2019-11-04 11:15:00,74.12,74.21,74.01,74.01,25753.0,57.4589,57.5287,57.3736,57.3736,25753.0
2019-11-04 11:20:00,73.99,73.99,73.8,73.92,35629.0,57.3581,57.3581,57.2108,57.3039,35629.0
2019-11-04 11:25:00,73.89,74.04,73.84,73.98,30060.0,57.2806,57.3969,57.2418,57.3504,30060.0
2019-11-04 11:30:00,73.97,74.01,73.85,73.85,28403.0,57.3426,57.3736,57.2496,57.2496,28403.0
2019-11-04 11:35:00,73.85,73.85,73.7,73.78,25104.0,57.2496,57.2496,57.1333,57.1953,25104.0
2019-11-04 11:40:00,73.78,73.86,73.74,73.83,22634.0,57.1953,57.2573,57.1643,57.2341,22634.0
2019-11-04 11:45:00,73.83,73.88,73.73,73.84,17947.0,57.2341,57.2729,57.1566,57.2418,17947.0
2019-11-04 11:50:00,73.84,73.9,73.81,73.84,21091.0,57.2418,57.2884,57.2186,57.2418,21091.0
2019-11-04 11:55:00,73.84,73.86,73.63,73.73,51216.0,57.2418,57.2573,57.079,57.1566,51216.0
2019-11-04 12:00:00,73.73,73.8,73.57,73.59,37384.0,57.1566,57.2108,57.0325,57.048,37384.0
2019-11-04 12:05:00,73.59,73.86,73.58,73.84,41924.0,57.048,57.2573,57.0403,57.2418,41924.0
2019-11-04 12:10:00,73.84,73.94,73.83,73.92,53670.0,57.2418,57.3194,57.2341,57.3039,53670.0
2019-11-04 12:15:00,73.92,74.1,73.92,74.06,47492.0,57.3039,57.4434,57.3039,57.4124,47492.0
2019-11-04 12:20:00,74.06,74.12,73.98,74.12,18736.0,57.4124,57.4589,57.3504,57.4589,18736.0
2019-11-04 12:25:00,74.11,74.15,74.01,74.06,18343.0,57.4512,57.4822,57.3736,57.4124,18343.0
2019-11-04 12:30:00,74.06,74.07,73.81,73.82,12723.0,57.4124,57.4201,57.2186,57.2263,12723.0
2019-11-04 12:35:00,73.8,73.8,73.58,73.7,112323.0,57.2108,57.2108,57.0403,57.1333,112323.0
2019-11-04 12:40:00,73.7,73.85,73.59,73.72,127308.0,57.1333,57.2496,57.048,57.1488,127308.0
2019-11-04 12:45:00,73.77,73.85,73.64,73.66,16955.0,57.1876,57.2496,57.0868,57.1023,16955.0
2019-11-04 12:50:00,73.68,73.8,73.56,73.8,30126.0,57.1178,57.2108,57.0248,57.2108,30126.0
2019-11-04 12:55:00,73.8,73.87,73.78,73.8,13130.0,57.2108,57.2651,57.1953,57.2108,13130.0
2019-11-04 13:00:00,73.8,73.95,73.8,73.93,19631.0,57.2108,57.3271,57.2108,57.3116,19631.0
2019-11-04 13:05:00,73.9,73.93,73.8,73.92,11083.0,57.2884,57.3116,57.2108,57.3039,11083.0
2019-11-04 13:10:00,73.92,74.05,73.91,73.98,16855.0,57.3039,57.4046,57.2961,57.3504,16855.0
2019-11-04 13:15:00,74.0,74.03,73.93,73.95,13955.0,57.3659,57.3891,57.3116,57.3271,13955.0
2019-11-04 13:20:00,73.95,73.99,73.92,73.98,16784.0,57.3271,57.3581,57.3039,57.3504,16784.0
2019-11-04 13:25:00,73.97,74.05,73.96,73.97,19977.0,57.3426,57.4046,57.3349,57.3426,19977.0
2019-11-04 13:30:00,73.98,74.06,73.95,74.05,26020.0,57.3504,57.4124,57.3271,57.4046,26020.0
2019-11-04 13:35:00,74.04,74.06,73.96,73.96,17356.0,57.3969,57.4124,57.3349,57.3349,17356.0
2019-11-04 13:40:00,73.96,74.07,73.89,74.07,19199.0,57.3349,57.4201,57.2806,57.4201,19199.0
2019-11-04 13:45:00,74.07,74.21,74.03,74.2,23810.0,57.4201,57.5287,57.3891,57.5209,23810.0
2019-11-04 13:50:00,74.19,74.2,74.03,74.04,16100.0,57.5132,57.5209,57.3891,57.3969,16100.0
2019-11-04 13:55:00,74.06,74.23,73.97,74.19,34109.0,57.4124,57.5442,57.3426,57.5132,34109.0
2019-11-04 14:00:00,74.19,74.21,74.14,74.15,18846.0,57.5132,57.5287,57.4744,57.4822,18846.0
2019-11-04 14:05:00,74.14,74.23,74.14,74.19,31673.0,57.4744,57.5442,57.4744,57.5132,31673.0
2019-11-04 14:10:00,74.19,74.22,74.15,74.19,26949.0,57.5132,57.5364,57.4822,57.5132,26949.0
2019-11-04 14:15:00,74.2,74.2,74.14,74.16,33601.0,57.5209,57.5209,57.4744,57.4899,33601.0
2019-11-04 14:20:00,74.18,74.2,74.09,74.09,37455.0,57.5054,57.5209,57.4356,57.4356,37455.0
2019-11-04 14:25:00,74.08,74.24,74.05,74.2,26579.0,57.4279,57.5519,57.4046,57.5209,26579.0
2019-11-04 14:30:00,74.19,74.24,74.07,74.07,36016.0,57.5132,57.5519,57.4201,57.4201,36016.0
2019-11-04 14:35:00,74.08,74.09,73.96,73.96,62420.0,57.4279,57.4356,57.3349,57.3349,62420.0
2019-11-04 14:40:00,73.96,73.96,73.84,73.87,84981.0,57.3349,57.3349,57.2418,57.2651,84981.0
2019-11-04 14:45:00,73.88,73.94,73.77,73.78,47357.0,57.2729,57.3194,57.1876,57.1953,47357.0
2019-11-04 14:50:00,73.8,73.8,73.65,73.69,43669.0,57.2108,57.2108,57.0946,57.1256,43669.0
2019-11-04 14:55:00,73.69,73.86,73.68,73.86,28454.0,57.1256,57.2573,57.1178,57.2573,28454.0
2019-11-04 15:00:00,73.86,74.09,73.85,74.06,49358.0,57.2573,57.4356,57.2496,57.4124,49358.0
2019-11-04 15:05:00,74.07,74.11,73.97,74.06,48433.0,57.4201,57.4512,57.3426,57.4124,48433.0
2019-11-04 15:10:00,74.06,74.17,74.06,74.12,43021.0,57.4124,57.4977,57.4124,57.4589,43021.0
2019-11-04 15:15:00,74.13,74.21,74.09,74.15,53296.0,57.4667,57.5287,57.4356,57.4822,53296.0
2019-11-04 15:20:00,74.14,74.19,74.02,74.18,46325.0,57.4744,57.5132,57.3814,57.5054,46325.0
2019-11-04 15:25:00,74.19,74.23,73.93,73.98,78806.0,57.5132,57.5442,57.3116,57.3504,78806.0
2019-11-04 15:30:00,73.97,73.99,73.8,73.81,68297.0,57.3426,57.3581,57.2108,57.2186,68297.0
2019-11-04 15:35:00,73.81,73.87,73.65,73.69,82528.0,57.2186,57.2651,57.0946,57.1256,82528.0
2019-11-04 15:40:00,73.69,73.71,73.64,73.66,67635.0,57.1256,57.1411,57.0868,57.1023,67635.0
2019-11-04 15:45:00,73.66,73.77,73.66,73.77,79243.0,57.1023,57.1876,57.1023,57.1876,79243.0
2019-11-04 15:50:00,73.78,73.78,73.67,73.72,105253.0,57.1953,57.1953,57.1101,57.1488,105253.0
2019-11-04 15:55:00,73.72,73.75,73.64,73.7,231337.0,57.1488,57.1721,57.0868,57.1333,231337.0
2019-11-05 09:30:00,74.4,74.74,73.83,73.83,72162.0,57.676,57.9395,57.2341,57.2341,72162.0
2019-11-05 09:35:00,73.75,74.21,73.75,74.02,25445.0,57.1721,57.5287,57.1721,57.3814,25445.0
2019-11-05 09:40:00,74.02,74.58,73.97,74.45,23311.0,57.3814,57.8155,57.3426,57.7147,23311.0
2019-11-05 09:45:00,74.45,74.72,74.43,74.69,30163.0,57.7147,57.924,57.6992,57.9008,30163.0
2019-11-05 09:50:00,74.69,74.72,74.36,74.53,38995.0,57.9008,57.924,57.645,57.7767,38995.0
2019-11-05 09:55:00,74.53,74.97,74.5,74.82,25470.0,57.7767,58.1178,57.7535,58.0016,25470.0
2019-11-05 10:00:00,74.88,75.07,74.8,74.85,33261.0,58.0481,58.1954,57.9861,58.0248,33261.0
2019-11-05 10:05:00,74.86,74.89,74.63,74.73,21897.0,58.0326,58.0558,57.8543,57.9318,21897.0
2019-11-05 10:10:00,74.73,74.8,74.59,74.69,61837.0,57.9318,57.9861,57.8233,57.9008,61837.0
2019-11-05 10:15:00,74.66,74.85,74.62,74.85,38288.0,57.8775,58.0248,57.8465,58.0248,38288.0
2019-11-05 10:20:00,74.83,74.83,74.6,74.61,83879.0,58.0093,58.0093,57.831,57.8388,83879.0
2019-11-05 10:25:00,74.6,74.63,74.42,74.46,94161.0,57.831,57.8543,57.6915,57.7225,94161.0
2019-11-05 10:30:00,74.47,74.75,74.47,74.67,45795.0,57.7302,57.9473,57.7302,57.8853,45795.0
2019-11-05 10:35:00,74.69,74.75,74.61,74.71,17283.0,57.9008,57.9473,57.8388,57.9163,17283.0
2019-11-05 10:40:00,74.71,74.94,74.71,74.91,23655.0,57.9163,58.0946,57.9163,58.0713,23655.0
2019-11-05 10:45:00,74.92,75.07,74.88,75.06,45383.0,58.0791,58.1954,58.0481,58.1876,45383.0
2019-11-05 10:50:00,75.05,75.13,74.93,75.04,23377.0,58.1799,58.2419,58.0868,58.1721,23377.0
2019-11-05 10:55:00,75.03,75.07,74.94,75.05,22978.0,58.1644,58.1954,58.0946,58.1799,22978.0
2019-11-05 11:00:00,75.08,75.26,75.07,75.21,49552.0,58.2031,58.3426,58.1954,58.3039,49552.0
2019-11-05 11:05:00,75.2,75.32,75.15,75.2,56435.0,58.2961,58.3892,58.2574,58.2961,56435.0
2019-11-05 11:10:00,75.2,75.33,75.07,75.33,30800.0,58.2961,58.3969,58.1954,58.3969,30800.0
2019-11-05 11:15:00,75.33,75.36,74.96,75.06,47737.0,58.3969,58.4202,58.1101,58.1876,47737.0
2019-11-05 11:20:00,75.06,75.25,75.06,75.23,29441.0,58.1876,58.3349,58.1876,58.3194,29441.0
2019-11-05 11:25:00,75.22,75.27,75.11,75.15,22993.0,58.3116,58.3504,58.2264,58.2574,22993.0
2019-11-05 11:30:00,75.14,75.24,74.89,74.89,52810.0,58.2496,58.3271,58.0558,58.0558,52810.0
2019-11-05 11:35:00,74.88,75.04,74.68,74.72,37764.0,58.0481,58.1721,57.893,57.924,37764.0
2019-11-05 11:40:00,74.69,74.77,74.65,74.7,27671.0,57.9008,57.9628,57.8698,57.9085,27671.0
2019-11-05 11:45:00,74.7,74.7,74.39,74.4,30427.0,57.9085,57.9085,57.6682,57.676,30427.0
2019-11-05 11:50:00,74.38,74.38,74.05,74.1,29793.0,57.6605,57.6605,57.4046,57.4434,29793.0
2019-11-05 11:55:00,74.08,74.27,74.01,74.25,22325.0,57.4279,57.5752,57.3736,57.5597,22325.0
2019-11-05 12:00:00,74.26,74.28,74.16,74.21,22645.0,57.5674,57.5829,57.4899,57.5287,22645.0
2019-11-05 12:05:00,74.22,74.24,74.06,74.09,15683.0,57.5364,57.5519,57.4124,57.4356,15683.0
2019-11-05 12:10:00,74.1,74.17,74.06,74.08,12809.0,57.4434,57.4977,57.4124,57.4279,12809.0
2019-11-05 12:15:00,74.05,74.17,74.05,74.12,11331.0,57.4046,57.4977,57.4046,57.4589,11331.0
2019-11-05 12:20:00,74.13,74.17,74.03,74.03,14355.0,57.4667,57.4977,57.3891,57.3891,14355.0
2019-11-05 12:25:00,74.03,74.05,73.8,73.8,16030.0,57.3891,57.4046,57.2108,57.2108,16030.0
2019-11-05 12:30:00,73.81,73.88,73.65,73.7,29444.0,57.2186,57.2729,57.0946,57.1333,29444.0
2019-11-05 12:35:00,73.72,73.77,73.63,73.63,13123.0,57.1488,57.1876,57.079,57.079,13123.0
2019-11-05 12:40:00,73.61,73.71,73.55,73.68,14098.0,57.0635,57.1411,57.017,57.1178,14098.0
2019-11-05 12:45:00,73.67,73.77,73.6,73.75,24208.0,57.1101,57.1876,57.0558,57.1721,24208.0
2019-11-05 12:50:00,73.8,73.86,73.77,73.81,20053.0,57.2108,57.2573,57.1876,57.2186,20053.0
2019-11-05 12:55:00,73.79,73.82,73.67,73.67,13353.0,57.2031,57.2263,57.1101,57.1101,13353.0
2019-11-05 13:00:00,73.66,73.75,73.63,73.74,14416.0,57.1023,57.1721,57.079,57.1643,14416.0
2019-11-05 13:05:00,73.75,73.83,73.67,73.73,11791.0,57.1721,57.2341,57.1101,57.1566,11791.0
2019-11-05 13:10:00,73.73,73.84,73.73,73.77,16651.0,57.1566,57.2418,57.1566,57.1876,16651.0
2019-11-05 13:15:00,73.76,73.83,73.65,73.74,10809.0,57.1798,57.2341,57.0946,57.1643,10809.0
2019-11-05 13:20:00,73.72,73.75,73.58,73.6,11583.0,57.1488,57.1721,57.0403,57.0558,11583.0
2019-11-05 13:25:00,73.61,73.71,73.55,73.67,21530.0,57.0635,57.1411,57.017,57.1101,21530.0
2019-11-05 13:30:00,73.66,74.02,73.63,74.02,25334.0,57.1023,57.3814,57.079,57.3814,25334.0
2019-11-05 13:35:00,74.02,74.03,73.79,73.79,22446.0,57.3814,57.3891,57.2031,57.2031,22446.0
2019-11-05 13:40:00,73.78,73.78,73.63,73.69,15040.0,57.1953,57.1953,57.079,57.1256,15040.0
2019-11-05 13:45:00,73.69,73.81,73.64,73.68,18484.0,57.1256,57.2186,57.0868,57.1178,18484.0
2019-11-05 13:50:00,73.69,73.74,73.63,73.64,16283.0,57.1256,57.1643,57.079,57.0868,16283.0
2019-11-05 13:55:00,73.62,73.71,73.57,73.66,17452.0,57.0713,57.1411,57.0325,57.1023,17452.0
2019-11-05 14:00:00,73.65,73.7,73.55,73.7,30398.0,57.0946,57.1333,57.017,57.1333,30398.0
2019-11-05 14:05:00,73.7,73.81,73.68,73.7,15824.0,57.1333,57.2186,57.1178,57.1333,15824.0
2019-11-05 14:10:00,73.71,73.87,73.66,73.83,31287.0,57.1411,57.2651,57.1023,57.2341,31287.0
2019-11-05 14:15:00,73.86,73.87,73.71,73.79,25909.0,57.2573,57.2651,57.1411,57.2031,25909.0
2019-11-05 14:20:00,73.78,73.82,73.65,73.65,20108.0,57.1953,57.2263,57.0946,57.0946,20108.0
2019-11-05 14:25:00,73.67,73.81,73.67,73.7,25879.0,57.1101,57.2186,57.1101,57.1333,25879.0
2019-11-05 14:30:00,73.73,73.79,73.65,73.65,12194.0,57.1566,57.2031,57.0946,57.0946,12194.0
2019-11-05 14:35:00,73.65,73.67,73.58,73.66,41946.0,57.0946,57.1101,57.0403,57.1023,41946.0
2019-11-05 14:40:00,73.65,73.69,73.48,73.48,45111.0,57.0946,57.1256,56.9628,56.9628,45111.0
2019-11-05 14:45:00,73.46,73.63,73.42,73.62,27165.0,56.9473,57.079,56.9163,57.0713,27165.0
2019-11-05 14:50:00,73.63,73.65,73.52,73.61,58378.0,57.079,57.0946,56.9938,57.0635,58378.0
2019-11-05 14:55:00,73.6,73.61,73.48,73.5,35001.0,57.0558,57.0635,56.9628,56.9783,35001.0
2019-11-05 15:00:00,73.51,73.51,73.44,73.51,41447.0,56.986,56.986,56.9318,56.986,41447.0
2019-11-05 15:05:00,73.51,73.52,73.43,73.5,25251.0,56.986,56.9938,56.924,56.9783,25251.0
2019-11-05 15:10:00,73.52,73.62,73.51,73.53,22881.0,56.9938,57.0713,56.986,57.0015,22881.0
2019-11-05 15:15:00,73.53,73.58,73.46,73.5,25549.0,57.0015,57.0403,56.9473,56.9783,25549.0
2019-11-05 15:20:00,73.5,73.57,73.47,73.56,28124.0,56.9783,57.0325,56.955,57.0248,28124.0
2019-11-05 15:25:00,73.55,73.63,73.54,73.58,49365.0,57.017,57.079,57.0093,57.0403,49365.0
2019-11-05 15:30:00,73.57,73.71,73.56,73.7,50069.0,57.0325,57.1411,57.0248,57.1333,50069.0
2019-11-05 15:35:00,73.69,73.85,73.68,73.85,48082.0,57.1256,57.2496,57.1178,57.2496,48082.0
2019-11-05 15:40:00,73.85,74.01,73.83,73.98,67659.0,57.2496,57.3736,57.2341,57.3504,67659.0
2019-11-05 15:45:00,73.98,74.06,73.94,74.01,85962.0,57.3504,57.4124,57.3194,57.3736,85962.0
2019-11-05 15:50:00,74.02,74.1,73.92,73.94,142078.0,57.3814,57.4434,57.3039,57.3194,142078.0
2019-11-05 15:55:00,73.93,74.03,73.87,74.01,208988.0,57.3116,57.3891,57.2651,57.3736,208988.0
2019-11-06 09:30:00,73.49,73.7,71.32,71.44,166035.0,56.9705,57.1333,55.2883,55.3813,166035.0
2019-11-06 09:35:00,71.33,71.42,70.78,71.2,107688.0,55.2961,55.3658,54.8697,55.1953,107688.0
2019-11-06 09:40:00,71.21,72.04,70.88,71.94,79169.0,55.203,55.8465,54.9472,55.7689,79169.0
2019-11-06 09:45:00,71.92,72.39,71.91,72.29,65981.0,55.7534,56.1178,55.7457,56.0403,65981.0
2019-11-06 09:50:00,72.32,72.62,71.96,72.28,109976.0,56.0635,56.2961,55.7844,56.0325,109976.0
2019-11-06 09:55:00,72.26,72.5,72.11,72.13,93271.0,56.017,56.2031,55.9007,55.9162,93271.0
2019-11-06 10:00:00,72.15,72.62,72.14,72.51,89975.0,55.9317,56.2961,55.924,56.2108,89975.0
2019-11-06 10:05:00,72.5,72.74,72.44,72.44,121038.0,56.2031,56.3891,56.1565,56.1565,121038.0
2019-11-06 10:10:00,72.51,73.08,72.44,73.05,93229.0,56.2108,56.6527,56.1565,56.6294,93229.0
2019-11-06 10:15:00,73.02,73.02,72.62,72.85,63453.0,56.6062,56.6062,56.2961,56.4744,63453.0
2019-11-06 10:20:00,72.84,73.07,72.68,72.69,38555.0,56.4666,56.6449,56.3426,56.3503,38555.0
2019-11-06 10:25:00,72.79,72.79,72.57,72.67,33832.0,56.4279,56.4279,56.2573,56.3348,33832.0
2019-11-06 10:30:00,72.65,72.65,71.82,72.09,99595.0,56.3193,56.3193,55.6759,55.8852,99595.0
2019-11-06 10:35:00,72.15,72.46,72.04,72.42,44442.0,55.9317,56.172,55.8465,56.141,44442.0
2019-11-06 10:40:00,72.43,72.8,72.43,72.72,19705.0,56.1488,56.4356,56.1488,56.3736,19705.0
2019-11-06 10:45:00,72.73,72.8,71.92,72.16,45022.0,56.3814,56.4356,55.7534,55.9395,45022.0
2019-11-06 10:50:00,72.15,72.24,71.91,72.06,42069.0,55.9317,56.0015,55.7457,55.862,42069.0
2019-11-06 10:55:00,72.02,72.27,71.81,71.86,81585.0,55.831,56.0248,55.6682,55.7069,81585.0
2019-11-06 11:00:00,71.89,72.04,71.74,71.98,49222.0,55.7302,55.8465,55.6139,55.7999,49222.0
2019-11-06 11:05:00,71.96,72.11,71.87,72.01,31112.0,55.7844,55.9007,55.7147,55.8232,31112.0
2019-11-06 11:10:00,72.06,72.17,72.0,72.02,21921.0,55.862,55.9472,55.8155,55.831,21921.0
2019-11-06 11:15:00,72.03,72.08,71.57,71.57,43349.0,55.8387,55.8775,55.4821,55.4821,43349.0
2019-11-06 11:20:00,71.55,71.83,71.52,71.83,33571.0,55.4666,55.6837,55.4433,55.6837,33571.0
2019-11-06 11:25:00,71.86,71.9,71.5,71.51,37845.0,55.7069,55.7379,55.4278,55.4356,37845.0
2019-11-06 11:30:00,71.49,71.8,71.48,71.74,23380.0,55.4201,55.6604,55.4123,55.6139,23380.0
2019-11-06 11:35:00,71.75,71.75,71.61,71.61,13815.0,55.6216,55.6216,55.5131,55.5131,13815.0
2019-11-06 11:40:00,71.61,71.66,71.29,71.33,22122.0,55.5131,55.5519,55.265,55.2961,22122.0
2019-11-06 11:45:00,71.37,71.39,71.05,71.1,38139.0,55.3271,55.3426,55.079,55.1178,38139.0
2019-11-06 11:50:00,71.08,71.27,71.08,71.24,24963.0,55.1023,55.2495,55.1023,55.2263,24963.0
2019-11-06 11:55:00,71.24,71.39,71.24,71.33,19424.0,55.2263,55.3426,55.2263,55.2961,19424.0
2019-11-06 12:00:00,71.32,71.47,71.28,71.39,29767.0,55.2883,55.4046,55.2573,55.3426,29767.0
2019-11-06 12:05:00,71.39,71.47,71.31,71.36,28003.0,55.3426,55.4046,55.2806,55.3193,28003.0
2019-11-06 12:10:00,71.39,71.39,71.13,71.17,20002.0,55.3426,55.3426,55.141,55.172,20002.0
2019-11-06 12:15:00,71.15,71.22,71.01,71.01,21180.0,55.1565,55.2108,55.048,55.048,21180.0
2019-11-06 12:20:00,71.0,71.1,70.95,71.07,40739.0,55.0402,55.1178,55.0015,55.0945,40739.0
2019-11-06 12:25:00,71.08,71.14,71.02,71.02,31242.0,55.1023,55.1488,55.0557,55.0557,31242.0
2019-11-06 12:30:00,71.03,71.19,71.0,71.05,24405.0,55.0635,55.1875,55.0402,55.079,24405.0
2019-11-06 12:35:00,71.03,71.06,70.77,70.86,43354.0,55.0635,55.0867,54.8619,54.9317,43354.0
2019-11-06 12:40:00,70.85,70.88,70.73,70.74,19327.0,54.924,54.9472,54.8309,54.8387,19327.0
2019-11-06 12:45:00,70.76,70.77,70.69,70.75,21360.0,54.8542,54.8619,54.7999,54.8464,21360.0
2019-11-06 12:50:00,70.73,70.89,70.68,70.84,17476.0,54.8309,54.955,54.7922,54.9162,17476.0
2019-11-06 12:55:00,70.83,70.85,70.68,70.83,50507.0,54.9084,54.924,54.7922,54.9084,50507.0
2019-11-06 13:00:00,70.84,70.9,70.75,70.86,18626.0,54.9162,54.9627,54.8464,54.9317,18626.0
2019-11-06 13:05:00,70.85,70.85,70.68,70.69,18743.0,54.924,54.924,54.7922,54.7999,18743.0
2019-11-06 13:10:00,70.7,70.81,70.69,70.77,14689.0,54.8077,54.8929,54.7999,54.8619,14689.0
2019-11-06 13:15:00,70.76,71.16,70.75,71.14,54703.0,54.8542,55.1643,54.8464,55.1488,54703.0
2019-11-06 13:20:00,71.16,71.19,70.98,71.06,64682.0,55.1643,55.1875,55.0247,55.0867,64682.0
2019-11-06 13:25:00,71.06,71.13,70.91,70.92,42703.0,55.0867,55.141,54.9705,54.9782,42703.0
2019-11-06 13:30:00,70.92,70.93,70.7,70.93,21727.0,54.9782,54.986,54.8077,54.986,21727.0
2019-11-06 13:35:00,70.93,70.94,70.77,70.89,17447.0,54.986,54.9937,54.8619,54.955,17447.0
2019-11-06 13:40:00,70.9,71.15,70.9,71.11,13352.0,54.9627,55.1565,54.9627,55.1255,13352.0
2019-11-06 13:45:00,71.11,71.37,71.06,71.37,33544.0,55.1255,55.3271,55.0867,55.3271,33544.0
2019-11-06 13:50:00,71.38,71.77,71.38,71.66,35300.0,55.3348,55.6372,55.3348,55.5519,35300.0
2019-11-06 13:55:00,71.67,71.86,71.65,71.79,22708.0,55.5596,55.7069,55.5441,55.6527,22708.0
2019-11-06 14:00:00,71.78,71.93,71.53,71.58,59766.0,55.6449,55.7612,55.4511,55.4899,59766.0
2019-11-06 14:05:00,71.58,71.73,71.52,71.52,24814.0,55.4899,55.6061,55.4433,55.4433,24814.0
2019-11-06 14:10:00,71.54,71.6,71.46,71.5,17874.0,55.4589,55.5054,55.3968,55.4278,17874.0
2019-11-06 14:15:00,71.5,71.56,71.47,71.54,45081.0,55.4278,55.4744,55.4046,55.4589,45081.0
2019-11-06 14:20:00,71.52,71.58,71.48,71.56,19885.0,55.4433,55.4899,55.4123,55.4744,19885.0
2019-11-06 14:25:00,71.57,71.63,71.51,71.6,19125.0,55.4821,55.5286,55.4356,55.5054,19125.0
2019-11-06 14:30:00,71.6,71.65,71.39,71.43,23867.0,55.5054,55.5441,55.3426,55.3736,23867.0
2019-11-06 14:35:00,71.43,71.45,71.35,71.38,27998.0,55.3736,55.3891,55.3116,55.3348,27998.0
2019-11-06 14:40:00,71.35,71.36,71.2,71.2,51473.0,55.3116,55.3193,55.1953,55.1953,51473.0
2019-11-06 14:45:00,71.22,71.49,71.22,71.49,27066.0,55.2108,55.4201,55.2108,55.4201,27066.0
2019-11-06 14:50:00,71.48,71.58,71.43,71.58,43344.0,55.4123,55.4899,55.3736,55.4899,43344.0
2019-11-06 14:55:00,71.55,71.59,71.39,71.43,20353.0,55.4666,55.4976,55.3426,55.3736,20353.0
2019-11-06 15:00:00,71.46,71.62,71.46,71.62,22382.0,55.3968,55.5209,55.3968,55.5209,22382.0
2019-11-06 15:05:00,71.62,71.7,71.57,71.66,37943.0,55.5209,55.5829,55.4821,55.5519,37943.0
2019-11-06 15:10:00,71.66,71.76,71.65,71.74,55171.0,55.5519,55.6294,55.5441,55.6139,55171.0
2019-11-06 15:15:00,71.74,71.86,71.69,71.69,39534.0,55.6139,55.7069,55.5751,55.5751,39534.0
2019-11-06 15:20:00,71.69,71.83,71.67,71.79,35560.0,55.5751,55.6837,55.5596,55.6527,35560.0
2019-11-06 15:25:00,71.78,71.85,71.73,71.84,69824.0,55.6449,55.6992,55.6061,55.6914,69824.0
2019-11-06 15:30:00,71.84,71.88,71.59,71.62,63586.0,55.6914,55.7224,55.4976,55.5209,63586.0
2019-11-06 15:35:00,71.62,71.73,71.59,71.63,87966.0,55.5209,55.6061,55.4976,55.5286,87966.0
2019-11-06 15:40:00,71.64,71.65,71.34,71.36,79199.0,55.5364,55.5441,55.3038,55.3193,79199.0
2019-11-06 15:45:00,71.36,71.49,71.3,71.45,106732.0,55.3193,55.4201,55.2728,55.3891,106732.0
2019-11-06 15:50:00,71.44,71.53,71.39,71.42,179833.0,55.3813,55.4511,55.3426,55.3658,179833.0
2019-11-06 15:55:00,71.43,71.48,71.27,71.42,219026.0,55.3736,55.4123,55.2495,55.3658,219026.0
2019-11-07 09:30:00,72.45,74.81,71.86,74.51,138469.0,56.1643,57.9938,55.7069,57.7612,138469.0
2019-11-07 09:35:00,74.34,74.42,73.25,73.51,93546.0,57.6295,57.6915,56.7845,56.986,93546.0
2019-11-07 09:40:00,73.6,74.0,73.27,73.52,190423.0,57.0558,57.3659,56.8,56.9938,190423.0
2019-11-07 09:45:00,73.6,73.93,73.18,73.72,89740.0,57.0558,57.3116,56.7302,57.1488,89740.0
2019-11-07 09:50:00,73.67,74.28,73.66,74.14,87986.0,57.1101,57.5829,57.1023,57.4744,87986.0
2019-11-07 09:55:00,74.13,75.0,74.13,74.55,127905.0,57.4667,58.1411,57.4667,57.7922,127905.0
2019-11-07 10:00:00,74.5,74.64,74.33,74.53,103446.0,57.7535,57.862,57.6217,57.7767,103446.0
2019-11-07 10:05:00,74.53,74.7,74.38,74.46,142923.0,57.7767,57.9085,57.6605,57.7225,142923.0
2019-11-07 10:10:00,74.43,74.68,74.41,74.42,54495.0,57.6992,57.893,57.6837,57.6915,54495.0
2019-11-07 10:15:00,74.43,74.78,74.4,74.72,51165.0,57.6992,57.9705,57.676,57.924,51165.0
2019-11-07 10:20:00,74.7,74.93,74.51,74.9,64442.0,57.9085,58.0868,57.7612,58.0636,64442.0
2019-11-07 10:25:00,74.88,75.08,74.74,75.08,31537.0,58.0481,58.2031,57.9395,58.2031,31537.0
2019-11-07 10:30:00,75.07,75.31,74.96,74.99,101730.0,58.1954,58.3814,58.1101,58.1333,101730.0
2019-11-07 10:35:00,75.01,75.6,74.95,75.38,196066.0,58.1488,58.6062,58.1023,58.4357,196066.0
2019-11-07 10:40:00,75.38,75.56,75.35,75.48,261232.0,58.4357,58.5752,58.4124,58.5132,261232.0
2019-11-07 10:45:00,75.46,75.53,75.24,75.42,214385.0,58.4977,58.552,58.3271,58.4667,214385.0
2019-11-07 10:50:00,75.42,75.57,74.75,75.25,174394.0,58.4667,58.583,57.9473,58.3349,174394.0
2019-11-07 10:55:00,75.29,75.54,75.25,75.49,119706.0,58.3659,58.5597,58.3349,58.5209,119706.0
2019-11-07 11:00:00,75.47,75.49,75.11,75.13,105119.0,58.5054,58.5209,58.2264,58.2419,105119.0
2019-11-07 11:05:00,75.12,75.13,74.89,74.89,91181.0,58.2341,58.2419,58.0558,58.0558,91181.0
2019-11-07 11:10:00,74.92,75.23,74.92,75.08,58088.0,58.0791,58.3194,58.0791,58.2031,58088.0
2019-11-07 11:15:00,75.07,75.11,74.07,74.07,59878.0,58.1954,58.2264,57.4201,57.4201,59878.0
2019-11-07 11:20:00,74.08,74.51,74.08,74.34,99711.0,57.4279,57.7612,57.4279,57.6295,99711.0
2019-11-07 11:25:00,74.27,75.55,74.14,74.53,116958.0,57.5752,58.5675,57.4744,57.7767,116958.0
2019-11-07 11:30:00,74.58,74.74,74.48,74.63,70365.0,57.8155,57.9395,57.738,57.8543,70365.0
2019-11-07 11:35:00,74.66,74.66,74.13,74.42,59713.0,57.8775,57.8775,57.4667,57.6915,59713.0
2019-11-07 11:40:00,74.44,74.95,74.44,74.67,48819.0,57.707,58.1023,57.707,57.8853,48819.0
2019-11-07 11:45:00,74.64,74.87,74.61,74.83,31937.0,57.862,58.0403,57.8388,58.0093,31937.0
2019-11-07 11:50:00,74.83,74.83,74.41,74.59,52356.0,58.0093,58.0093,57.6837,57.8233,52356.0
2019-11-07 11:55:00,74.6,74.67,74.1,74.18,49727.0,57.831,57.8853,57.4434,57.5054,49727.0
2019-11-07 12:00:00,74.2,74.38,74.08,74.24,63077.0,57.5209,57.6605,57.4279,57.5519,63077.0
2019-11-07 12:05:00,74.25,74.43,74.23,74.31,21886.0,57.5597,57.6992,57.5442,57.6062,21886.0
2019-11-07 12:10:00,74.28,74.31,74.11,74.16,35402.0,57.5829,57.6062,57.4512,57.4899,35402.0
2019-11-07 12:15:00,74.16,74.63,74.06,74.53,38338.0,57.4899,57.8543,57.4124,57.7767,38338.0
2019-11-07 12:20:00,74.51,74.56,74.33,74.37,26694.0,57.7612,57.8,57.6217,57.6527,26694.0
2019-11-07 12:25:00,74.38,74.54,74.28,74.54,27686.0,57.6605,57.7845,57.5829,57.7845,27686.0
2019-11-07 12:30:00,74.54,74.58,74.35,74.43,26450.0,57.7845,57.8155,57.6372,57.6992,26450.0
2019-11-07 12:35:00,74.45,74.47,74.28,74.28,19914.0,57.7147,57.7302,57.5829,57.5829,19914.0
2019-11-07 12:40:00,74.3,74.51,74.29,74.48,16803.0,57.5984,57.7612,57.5907,57.738,16803.0
2019-11-07 12:45:00,74.5,74.58,74.42,74.53,30515.0,57.7535,57.8155,57.6915,57.7767,30515.0
2019-11-07 12:50:00,74.53,74.63,74.49,74.6,16905.0,57.7767,57.8543,57.7457,57.831,16905.0
2019-11-07 12:55:00,74.6,74.71,74.48,74.65,179916.0,57.831,57.9163,57.738,57.8698,179916.0
2019-11-07 13:00:00,74.63,74.64,74.22,74.23,38188.0,57.8543,57.862,57.5364,57.5442,38188.0
2019-11-07 13:05:00,74.21,74.23,73.99,74.08,26353.0,57.5287,57.5442,57.3581,57.4279,26353.0
2019-11-07 13:10:00,74.07,74.16,73.94,74.14,23233.0,57.4201,57.4899,57.3194,57.4744,23233.0
2019-11-07 13:15:00,74.13,74.16,73.98,74.15,21446.0,57.4667,57.4899,57.3504,57.4822,21446.0
2019-11-07 13:20:00,74.13,74.29,74.07,74.23,21929.0,57.4667,57.5907,57.4201,57.5442,21929.0
2019-11-07 13:25:00,74.23,74.35,74.14,74.2,23264.0,57.5442,57.6372,57.4744,57.5209,23264.0
2019-11-07 13:30:00,74.2,74.21,74.04,74.05,22905.0,57.5209,57.5287,57.3969,57.4046,22905.0
2019-11-07 13:35:00,74.05,74.41,74.04,74.41,33179.0,57.4046,57.6837,57.3969,57.6837,33179.0
2019-11-07 13:40:00,74.4,74.87,74.38,74.85,43639.0,57.676,58.0403,57.6605,58.0248,43639.0
2019-11-07 13:45:00,74.85,74.86,74.68,74.7,35961.0,58.0248,58.0326,57.893,57.9085,35961.0
2019-11-07 13:50:00,74.7,75.01,74.66,75.01,35811.0,57.9085,58.1488,57.8775,58.1488,35811.0
2019-11-07 13:55:00,75.02,75.06,74.78,74.83,36767.0,58.1566,58.1876,57.9705,58.0093,36767.0
2019-11-07 14:00:00,74.84,74.94,74.78,74.9,41486.0,58.0171,58.0946,57.9705,58.0636,41486.0
2019-11-07 14:05:00,74.9,75.06,74.86,75.06,32732.0,58.0636,58.1876,58.0326,58.1876,32732.0
2019-11-07 14:10:00,75.06,75.16,74.95,75.1,37896.0,58.1876,58.2651,58.1023,58.2186,37896.0
2019-11-07 14:15:00,75.1,75.11,74.73,74.73,34654.0,58.2186,58.2264,57.9318,57.9318,34654.0
2019-11-07 14:20:00,74.71,74.9,74.64,74.76,21229.0,57.9163,58.0636,57.862,57.955,21229.0
2019-11-07 14:25:00,74.72,74.75,74.62,74.75,34279.0,57.924,57.9473,57.8465,57.9473,34279.0
2019-11-07 14:30:00,74.77,74.92,74.76,74.76,47116.0,57.9628,58.0791,57.955,57.955,47116.0
2019-11-07 14:35:00,74.77,75.08,74.75,75.03,42967.0,57.9628,58.2031,57.9473,58.1644,42967.0
2019-11-07 14:40:00,75.02,75.16,74.89,74.96,53869.0,58.1566,58.2651,58.0558,58.1101,53869.0
2019-11-07 14:45:00,74.98,75.03,74.89,74.96,35594.0,58.1256,58.1644,58.0558,58.1101,35594.0
2019-11-07 14:50:00,74.92,74.94,74.82,74.87,38308.0,58.0791,58.0946,58.0016,58.0403,38308.0
2019-11-07 14:55:00,74.84,74.84,74.67,74.82,28694.0,58.0171,58.0171,57.8853,58.0016,28694.0
2019-11-07 15:00:00,74.86,74.86,74.72,74.77,53206.0,58.0326,58.0326,57.924,57.9628,53206.0
2019-11-07 15:05:00,74.77,74.91,74.74,74.87,61216.0,57.9628,58.0713,57.9395,58.0403,61216.0
2019-11-07 15:10:00,74.87,74.92,74.77,74.78,37941.0,58.0403,58.0791,57.9628,57.9705,37941.0
2019-11-07 15:15:00,74.78,74.81,74.6,74.6,31183.0,57.9705,57.9938,57.831,57.831,31183.0
2019-11-07 15:20:00,74.61,74.72,74.6,74.61,47395.0,57.8388,57.924,57.831,57.8388,47395.0
2019-11-07 15:25:00,74.62,74.7,74.57,74.65,40967.0,57.8465,57.9085,57.8078,57.8698,40967.0
2019-11-07 15:30:00,74.65,74.7,74.58,74.7,56763.0,57.8698,57.9085,57.8155,57.9085,56763.0
2019-11-07 15:35:00,74.7,74.78,74.65,74.65,62267.0,57.9085,57.9705,57.8698,57.8698,62267.0
2019-11-07 15:40:00,74.65,74.66,74.37,74.45,79917.0,57.8698,57.8775,57.6527,57.7147,79917.0
2019-11-07 15:45:00,74.46,74.7,74.43,74.7,83336.0,57.7225,57.9085,57.6992,57.9085,83336.0
2019-11-07 15:50:00,74.69,74.76,74.58,74.6,125062.0,57.9008,57.955,57.8155,57.831,125062.0
2019-11-07 15:55:00,74.61,74.78,74.47,74.76,274627.0,57.8388,57.9705,57.7302,57.955,274627.0
2019-11-08 09:30:00,74.0,74.41,73.45,73.77,67268.0,57.3659,57.6837,56.9395,57.1876,67268.0
2019-11-08 09:35:00,73.77,74.21,73.14,74.12,19918.0,57.1876,57.5287,56.6992,57.4589,19918.0
2019-11-08 09:40:00,74.12,74.17,73.6,73.82,47793.0,57.4589,57.4977,57.0558,57.2263,47793.0
2019-11-08 09:45:00,73.83,74.5,73.6,74.46,117712.0,57.2341,57.7535,57.0558,57.7225,117712.0
2019-11-08 09:50:00,74.46,74.85,74.24,74.26,77973.0,57.7225,58.0248,57.5519,57.5674,77973.0
2019-11-08 09:55:00,74.27,74.31,73.74,73.83,72248.0,57.5752,57.6062,57.1643,57.2341,72248.0
2019-11-08 10:00:00,73.71,73.95,73.58,73.67,23516.0,57.1411,57.3271,57.0403,57.1101,23516.0
2019-11-08 10:05:00,73.69,73.87,73.66,73.86,14913.0,57.1256,57.2651,57.1023,57.2573,14913.0
2019-11-08 10:10:00,73.92,74.17,73.89,74.09,19263.0,57.3039,57.4977,57.2806,57.4356,19263.0
2019-11-08 10:15:00,74.11,74.34,74.01,74.34,18555.0,57.4512,57.6295,57.3736,57.6295,18555.0
2019-11-08 10:20:00,74.3,74.43,74.25,74.43,14342.0,57.5984,57.6992,57.5597,57.6992,14342.0
2019-11-08 10:25:00,74.37,74.51,74.27,74.34,25416.0,57.6527,57.7612,57.5752,57.6295,25416.0
2019-11-08 10:30:00,74.31,74.34,74.07,74.15,19863.0,57.6062,57.6295,57.4201,57.4822,19863.0
2019-11-08 10:35:00,74.13,74.24,74.03,74.19,34666.0,57.4667,57.5519,57.3891,57.5132,34666.0
2019-11-08 10:40:00,74.2,74.57,74.14,74.56,34837.0,57.5209,57.8078,57.4744,57.8,34837.0
2019-11-08 10:45:00,74.57,75.15,74.56,75.04,53987.0,57.8078,58.2574,57.8,58.1721,53987.0
2019-11-08 10:50:00,75.03,75.1,74.91,74.97,95261.0,58.1644,58.2186,58.0713,58.1178,95261.0
2019-11-08 10:55:00,74.95,74.98,74.77,74.95,85831.0,58.1023,58.1256,57.9628,58.1023,85831.0
2019-11-08 11:00:00,74.97,75.13,74.9,74.95,51527.0,58.1178,58.2419,58.0636,58.1023,51527.0
2019-11-08 11:05:00,74.95,75.08,74.67,74.77,83089.0,58.1023,58.2031,57.8853,57.9628,83089.0
2019-11-08 11:10:00,74.77,74.78,74.41,74.42,55421.0,57.9628,57.9705,57.6837,57.6915,55421.0
2019-11-08 11:15:00,74.44,74.51,74.15,74.19,23752.0,57.707,57.7612,57.4822,57.5132,23752.0
2019-11-08 11:20:00,74.23,74.5,74.22,74.45,31200.0,57.5442,57.7535,57.5364,57.7147,31200.0
2019-11-08 11:25:00,74.43,74.48,74.31,74.33,16511.0,57.6992,57.738,57.6062,57.6217,16511.0
2019-11-08 11:30:00,74.34,74.61,74.16,74.56,19984.0,57.6295,57.8388,57.4899,57.8,19984.0
2019-11-08 11:35:00,74.58,74.78,74.48,74.76,20296.0,57.8155,57.9705,57.738,57.955,20296.0
2019-11-08 11:40:00,74.73,74.77,74.62,74.73,11982.0,57.9318,57.9628,57.8465,57.9318,11982.0
2019-11-08 11:45:00,74.73,75.0,74.73,74.9,18984.0,57.9318,58.1411,57.9318,58.0636,18984.0
2019-11-08 11:50:00,74.89,75.06,74.89,74.97,17838.0,58.0558,58.1876,58.0558,58.1178,17838.0
2019-11-08 11:55:00,75.0,75.19,74.92,75.11,14267.0,58.1411,58.2884,58.0791,58.2264,14267.0
2019-11-08 12:00:00,75.12,75.13,74.98,75.04,25378.0,58.2341,58.2419,58.1256,58.1721,25378.0
2019-11-08 12:05:00,75.03,75.27,75.0,75.27,30994.0,58.1644,58.3504,58.1411,58.3504,30994.0
2019-11-08 12:10:00,75.26,75.27,75.01,75.18,20716.0,58.3426,58.3504,58.1488,58.2806,20716.0
2019-11-08 12:15:00,75.17,75.28,75.13,75.2,13369.0,58.2729,58.3582,58.2419,58.2961,13369.0
2019-11-08 12:20:00,75.17,75.19,74.99,75.08,17542.0,58.2729,58.2884,58.1333,58.2031,17542.0
2019-11-08 12:25:00,75.08,75.19,75.07,75.13,14156.0,58.2031,58.2884,58.1954,58.2419,14156.0
2019-11-08 12:30:00,75.14,75.2,74.82,74.9,16407.0,58.2496,58.2961,58.0016,58.0636,16407.0
2019-11-08 12:35:00,74.88,74.96,74.88,74.92,8903.0,58.0481,58.1101,58.0481,58.0791,8903.0
2019-11-08 12:40:00,74.92,74.95,74.83,74.9,9911.0,58.0791,58.1023,58.0093,58.0636,9911.0
2019-11-08 12:45:00,74.91,74.97,74.81,74.84,14534.0,58.0713,58.1178,57.9938,58.0171,14534.0
2019-11-08 12:50:00,74.88,75.08,74.88,74.97,21060.0,58.0481,58.2031,58.0481,58.1178,21060.0
2019-11-08 12:55:00,74.96,74.96,74.83,74.84,8251.0,58.1101,58.1101,58.0093,58.0171,8251.0
2019-11-08 13:00:00,74.86,74.88,74.71,74.72,14868.0,58.0326,58.0481,57.9163,57.924,14868.0
2019-11-08 13:05:00,74.73,74.83,74.71,74.73,10234.0,57.9318,58.0093,57.9163,57.9318,10234.0
2019-11-08 13:10:00,74.72,74.74,74.67,74.73,10119.0,57.924,57.9395,57.8853,57.9318,10119.0
2019-11-08 13:15:00,74.72,74.76,74.59,74.59,6326.0,57.924,57.955,57.8233,57.8233,6326.0
2019-11-08 13:20:00,74.54,74.68,74.53,74.61,13384.0,57.7845,57.893,57.7767,57.8388,13384.0
2019-11-08 13:25:00,74.59,74.74,74.56,74.69,14450.0,57.8233,57.9395,57.8,57.9008,14450.0
2019-11-08 13:30:00,74.69,74.74,74.61,74.68,17645.0,57.9008,57.9395,57.8388,57.893,17645.0
2019-11-08 13:35:00,74.67,74.77,74.62,74.73,14831.0,57.8853,57.9628,57.8465,57.9318,14831.0
2019-11-08 13:40:00,74.76,74.86,74.75,74.79,30737.0,57.955,58.0326,57.9473,57.9783,30737.0
2019-11-08 13:45:00,74.79,74.96,74.73,74.94,40911.0,57.9783,58.1101,57.9318,58.0946,40911.0
2019-11-08 13:50:00,75.0,75.01,74.91,74.93,11079.0,58.1411,58.1488,58.0713,58.0868,11079.0
2019-11-08 13:55:00,74.92,75.03,74.9,75.03,25804.0,58.0791,58.1644,58.0636,58.1644,25804.0
2019-11-08 14:00:00,75.02,75.08,74.86,74.86,32682.0,58.1566,58.2031,58.0326,58.0326,32682.0
2019-11-08 14:05:00,74.88,74.94,74.85,74.94,11609.0,58.0481,58.0946,58.0248,58.0946,11609.0
2019-11-08 14:10:00,74.95,74.98,74.9,74.98,11195.0,58.1023,58.1256,58.0636,58.1256,11195.0
2019-11-08 14:15:00,75.0,75.02,74.89,74.93,16718.0,58.1411,58.1566,58.0558,58.0868,16718.0
2019-11-08 14:20:00,74.94,74.95,74.84,74.84,12603.0,58.0946,58.1023,58.0171,58.0171,12603.0
2019-11-08 14:25:00,74.84,74.88,74.79,74.82,12122.0,58.0171,58.0481,57.9783,58.0016,12122.0
2019-11-08 14:30:00,74.81,74.87,74.79,74.83,12896.0,57.9938,58.0403,57.9783,58.0093,12896.0
2019-11-08 14:35:00,74.84,74.96,74.83,74.89,19391.0,58.0171,58.1101,58.0093,58.0558,19391.0
2019-11-08 14:40:00,74.91,74.92,74.87,74.9,14818.0,58.0713,58.0791,58.0403,58.0636,14818.0
2019-11-08 14:45:00,74.91,74.98,74.9,74.96,20598.0,58.0713,58.1256,58.0636,58.1101,20598.0
2019-11-08 14:50:00,74.96,74.96,74.77,74.81,22648.0,58.1101,58.1101,57.9628,57.9938,22648.0
2019-11-08 14:55:00,74.82,74.87,74.75,74.77,10565.0,58.0016,58.0403,57.9473,57.9628,10565.0
2019-11-08 15:00:00,74.78,74.82,74.67,74.69,18012.0,57.9705,58.0016,57.8853,57.9008,18012.0
2019-11-08 15:05:00,74.69,74.69,74.62,74.63,15406.0,57.9008,57.9008,57.8465,57.8543,15406.0
2019-11-08 15:10:00,74.64,74.74,74.62,74.72,18037.0,57.862,57.9395,57.8465,57.924,18037.0
2019-11-08 15:15:00,74.73,74.86,74.72,74.85,20172.0,57.9318,58.0326,57.924,58.0248,20172.0
2019-11-08 15:20:00,74.86,74.99,74.83,74.91,31098.0,58.0326,58.1333,58.0093,58.0713,31098.0
2019-11-08 15:25:00,74.91,75.01,74.9,74.98,26693.0,58.0713,58.1488,58.0636,58.1256,26693.0
2019-11-08 15:30:00,74.99,75.05,74.89,74.92,21139.0,58.1333,58.1799,58.0558,58.0791,21139.0
2019-11-08 15:35:00,74.92,75.04,74.92,74.96,28248.0,58.0791,58.1721,58.0791,58.1101,28248.0
2019-11-08 15:40:00,74.96,74.98,74.89,74.95,26395.0,58.1101,58.1256,58.0558,58.1023,26395.0
2019-11-08 15:45:00,74.95,74.95,74.81,74.82,29701.0,58.1023,58.1023,57.9938,58.0016,29701.0
2019-11-08 15:50:00,74.81,74.84,74.74,74.78,52974.0,57.9938,58.0171,57.9395,57.9705,52974.0
2019-11-08 15:55:00,74.78,74.79,74.66,74.68,123071.0,57.9705,57.9783,57.8775,57.893,123071.0
2019-11-11 09:30:00,73.5,73.92,73.28,73.81,120322.0,56.9783,57.3039,56.8077,57.2186,120322.0
2019-11-11 09:35:00,73.81,73.97,73.21,73.21,48665.0,57.2186,57.3426,56.7535,56.7535,48665.0
2019-11-11 09:40:00,73.22,73.49,72.92,73.23,29896.0,56.7612,56.9705,56.5286,56.769,29896.0
2019-11-11 09:45:00,73.3,73.74,73.27,73.55,20280.0,56.8232,57.1643,56.8,57.017,20280.0
2019-11-11 09:50:00,73.57,73.74,73.48,73.6,36326.0,57.0325,57.1643,56.9628,57.0558,36326.0
2019-11-11 09:55:00,73.59,73.83,73.5,73.76,15354.0,57.048,57.2341,56.9783,57.1798,15354.0
2019-11-11 10:00:00,73.81,73.9,73.65,73.85,23923.0,57.2186,57.2884,57.0946,57.2496,23923.0
2019-11-11 10:05:00,73.88,73.91,73.65,73.74,18143.0,57.2729,57.2961,57.0946,57.1643,18143.0
2019-11-11 10:10:00,73.76,74.1,73.76,74.03,11235.0,57.1798,57.4434,57.1798,57.3891,11235.0
2019-11-11 10:15:00,74.0,74.33,74.0,74.33,23539.0,57.3659,57.6217,57.3659,57.6217,23539.0
2019-11-11 10:20:00,74.33,74.35,74.19,74.27,9504.0,57.6217,57.6372,57.5132,57.5752,9504.0
2019-11-11 10:25:00,74.28,74.6,74.27,74.28,9439.0,57.5829,57.831,57.5752,57.5829,9439.0
2019-11-11 10:30:00,74.29,74.33,74.12,74.14,18415.0,57.5907,57.6217,57.4589,57.4744,18415.0
2019-11-11 10:35:00,74.16,74.25,74.03,74.25,18048.0,57.4899,57.5597,57.3891,57.5597,18048.0
2019-11-11 10:40:00,74.25,74.3,74.04,74.16,20748.0,57.5597,57.5984,57.3969,57.4899,20748.0
2019-11-11 10:45:00,74.15,74.33,74.09,74.23,9872.0,57.4822,57.6217,57.4356,57.5442,9872.0
2019-11-11 10:50:00,74.27,74.28,74.06,74.18,11432.0,57.5752,57.5829,57.4124,57.5054,11432.0
2019-11-11 10:55:00,74.25,74.25,74.09,74.11,11067.0,57.5597,57.5597,57.4356,57.4512,11067.0
2019-11-11 11:00:00,74.13,74.15,73.99,73.99,21404.0,57.4667,57.4822,57.3581,57.3581,21404.0
2019-11-11 11:05:00,74.02,74.07,73.94,74.01,14625.0,57.3814,57.4201,57.3194,57.3736,14625.0
2019-11-11 11:10:00,74.03,74.08,73.85,73.93,14471.0,57.3891,57.4279,57.2496,57.3116,14471.0
2019-11-11 11:15:00,73.94,73.94,73.72,73.77,13226.0,57.3194,57.3194,57.1488,57.1876,13226.0
2019-11-11 11:20:00,73.88,74.05,73.86,73.97,11301.0,57.2729,57.4046,57.2573,57.3426,11301.0
2019-11-11 11:25:00,73.95,73.99,73.82,73.96,4289.0,57.3271,57.3581,57.2263,57.3349,4289.0
2019-11-11 11:30:00,73.99,74.1,73.96,74.06,12486.0,57.3581,57.4434,57.3349,57.4124,12486.0
2019-11-11 11:35:00,74.08,74.25,74.06,74.2,11406.0,57.4279,57.5597,57.4124,57.5209,11406.0
2019-11-11 11:40:00,74.18,74.33,74.14,74.33,15678.0,57.5054,57.6217,57.4744,57.6217,15678.0
2019-11-11 11:45:00,74.3,74.42,74.18,74.42,15632.0,57.5984,57.6915,57.5054,57.6915,15632.0
2019-11-11 11:50:00,74.41,74.44,74.21,74.22,9872.0,57.6837,57.707,57.5287,57.5364,9872.0
2019-11-11 11:55:00,74.25,74.28,74.15,74.16,6399.0,57.5597,57.5829,57.4822,57.4899,6399.0
2019-11-11 12:00:00,74.17,74.21,74.06,74.06,21408.0,57.4977,57.5287,57.4124,57.4124,21408.0
2019-11-11 12:05:00,74.04,74.17,73.94,73.98,14633.0,57.3969,57.4977,57.3194,57.3504,14633.0
2019-11-11 12:10:00,73.97,74.13,73.94,74.09,15147.0,57.3426,57.4667,57.3194,57.4356,15147.0
2019-11-11 12:15:00,74.09,74.32,74.09,74.32,11615.0,57.4356,57.6139,57.4356,57.6139,11615.0
2019-11-11 12:20:00,74.29,74.3,74.16,74.16,7631.0,57.5907,57.5984,57.4899,57.4899,7631.0
2019-11-11 12:25:00,74.17,74.3,74.15,74.28,7071.0,57.4977,57.5984,57.4822,57.5829,7071.0
2019-11-11 12:30:00,74.28,74.3,74.02,74.09,6105.0,57.5829,57.5984,57.3814,57.4356,6105.0
2019-11-11 12:35:00,74.09,74.19,74.06,74.1,10505.0,57.4356,57.5132,57.4124,57.4434,10505.0
2019-11-11 12:40:00,74.11,74.33,74.11,74.32,11076.0,57.4512,57.6217,57.4512,57.6139,11076.0
2019-11-11 12:45:00,74.33,74.44,74.28,74.44,7892.0,57.6217,57.707,57.5829,57.707,7892.0
2019-11-11 12:50:00,74.42,74.51,74.34,74.35,10064.0,57.6915,57.7612,57.6295,57.6372,10064.0
2019-11-11 12:55:00,74.34,74.37,74.24,74.27,6201.0,57.6295,57.6527,57.5519,57.5752,6201.0
2019-11-11 13:00:00,74.26,74.26,74.12,74.16,11118.0,57.5674,57.5674,57.4589,57.4899,11118.0
2019-11-11 13:05:00,74.13,74.19,74.13,74.17,14301.0,57.4667,57.5132,57.4667,57.4977,14301.0
2019-11-11 13:10:00,74.18,74.18,74.04,74.13,15367.0,57.5054,57.5054,57.3969,57.4667,15367.0
2019-11-11 13:15:00,74.13,74.13,74.03,74.04,12435.0,57.4667,57.4667,57.3891,57.3969,12435.0
2019-11-11 13:20:00,74.06,74.18,74.06,74.12,9298.0,57.4124,57.5054,57.4124,57.4589,9298.0
2019-11-11 13:25:00,74.14,74.17,74.05,74.07,11299.0,57.4744,57.4977,57.4046,57.4201,11299.0
2019-11-11 13:30:00,74.05,74.24,74.0,74.24,30899.0,57.4046,57.5519,57.3659,57.5519,30899.0
2019-11-11 13:35:00,74.23,74.4,74.2,74.37,57858.0,57.5442,57.676,57.5209,57.6527,57858.0
2019-11-11 13:40:00,74.33,74.33,74.28,74.31,23180.0,57.6217,57.6217,57.5829,57.6062,23180.0
2019-11-11 13:45:00,74.29,74.3,74.19,74.22,14837.0,57.5907,57.5984,57.5132,57.5364,14837.0
2019-11-11 13:50:00,74.18,74.35,74.17,74.33,7348.0,57.5054,57.6372,57.4977,57.6217,7348.0
2019-11-11 13:55:00,74.33,74.38,74.24,74.31,12214.0,57.6217,57.6605,57.5519,57.6062,12214.0
2019-11-11 14:00:00,74.31,74.35,74.22,74.25,10165.0,57.6062,57.6372,57.5364,57.5597,10165.0
2019-11-11 14:05:00,74.25,74.28,74.18,74.28,36036.0,57.5597,57.5829,57.5054,57.5829,36036.0
2019-11-11 14:10:00,74.29,74.37,74.25,74.34,11530.0,57.5907,57.6527,57.5597,57.6295,11530.0
2019-11-11 14:15:00,74.29,74.35,74.29,74.29,6484.0,57.5907,57.6372,57.5907,57.5907,6484.0
2019-11-11 14:20:00,74.28,74.32,74.23,74.23,7474.0,57.5829,57.6139,57.5442,57.5442,7474.0
2019-11-11 14:25:00,74.24,74.31,74.2,74.23,15844.0,57.5519,57.6062,57.5209,57.5442,15844.0
2019-11-11 14:30:00,74.23,74.32,74.21,74.28,10098.0,57.5442,57.6139,57.5287,57.5829,10098.0
2019-11-11 14:35:00,74.27,74.29,74.22,74.23,6055.0,57.5752,57.5907,57.5364,57.5442,6055.0
2019-11-11 14:40:00,74.23,74.28,74.22,74.24,8847.0,57.5442,57.5829,57.5364,57.5519,8847.0
2019-11-11 14:45:00,74.24,74.29,74.22,74.22,8539.0,57.5519,57.5907,57.5364,57.5364,8539.0
2019-11-11 14:50:00,74.24,74.24,74.09,74.17,13017.0,57.5519,57.5519,57.4356,57.4977,13017.0
2019-11-11 14:55:00,74.19,74.19,74.11,74.12,11864.0,57.5132,57.5132,57.4512,57.4589,11864.0
2019-11-11 15:00:00,74.13,74.22,74.13,74.18,10410.0,57.4667,57.5364,57.4667,57.5054,10410.0
2019-11-11 15:05:00,74.2,74.21,74.12,74.16,12873.0,57.5209,57.5287,57.4589,57.4899,12873.0
2019-11-11 15:10:00,74.15,74.16,74.08,74.08,11721.0,57.4822,57.4899,57.4279,57.4279,11721.0
2019-11-11 15:15:00,74.08,74.11,73.95,73.96,24437.0,57.4279,57.4512,57.3271,57.3349,24437.0
2019-11-11 15:20:00,73.96,74.0,73.91,73.92,28864.0,57.3349,57.3659,57.2961,57.3039,28864.0
2019-11-11 15:25:00,73.92,73.96,73.88,73.93,21004.0,57.3039,57.3349,57.2729,57.3116,21004.0
2019-11-11 15:30:00,73.93,74.02,73.92,73.99,25577.0,57.3116,57.3814,57.3039,57.3581,25577.0
2019-11-11 15:35:00,73.99,74.0,73.94,73.95,18805.0,57.3581,57.3659,57.3194,57.3271,18805.0
2019-11-11 15:40:00,73.95,73.98,73.87,73.88,27275.0,57.3271,57.3504,57.2651,57.2729,27275.0
2019-11-11 15:45:00,73.88,73.88,73.8,73.8,39475.0,57.2729,57.2729,57.2108,57.2108,39475.0
2019-11-11 15:50:00,73.8,73.85,73.76,73.78,56520.0,57.2108,57.2496,57.1798,57.1953,56520.0
2019-11-11 15:55:00,73.77,73.89,73.74,73.8,162957.0,57.1876,57.2806,57.1643,57.2108,162957.0
2019-11-12 09:30:00,74.1,74.16,73.71,73.9,45192.0,57.4434,57.4899,57.1411,57.2884,45192.0
2019-11-12 09:35:00,73.95,74.07,73.76,73.83,25803.0,57.3271,57.4201,57.1798,57.2341,25803.0
2019-11-12 09:40:00,73.85,73.89,73.62,73.76,17328.0,57.2496,57.2806,57.0713,57.1798,17328.0
2019-11-12 09:45:00,73.8,74.17,73.79,74.1,20881.0,57.2108,57.4977,57.2031,57.4434,20881.0
2019-11-12 09:50:00,74.1,74.22,73.95,73.97,30603.0,57.4434,57.5364,57.3271,57.3426,30603.0
2019-11-12 09:55:00,73.98,74.37,73.98,74.03,19060.0,57.3504,57.6527,57.3504,57.3891,19060.0
2019-11-12 10:00:00,74.01,74.04,73.84,73.84,21019.0,57.3736,57.3969,57.2418,57.2418,21019.0
2019-11-12 10:05:00,73.87,73.87,73.66,73.75,19748.0,57.2651,57.2651,57.1023,57.1721,19748.0
2019-11-12 10:10:00,73.75,73.84,73.73,73.76,37191.0,57.1721,57.2418,57.1566,57.1798,37191.0
2019-11-12 10:15:00,73.75,73.93,73.74,73.88,44716.0,57.1721,57.3116,57.1643,57.2729,44716.0
2019-11-12 10:20:00,73.89,74.09,73.88,74.07,12309.0,57.2806,57.4356,57.2729,57.4201,12309.0
2019-11-12 10:25:00,74.06,74.25,74.0,74.14,14099.0,57.4124,57.5597,57.3659,57.4744,14099.0
2019-11-12 10:30:00,74.14,74.35,74.13,74.2,24867.0,57.4744,57.6372,57.4667,57.5209,24867.0
2019-11-12 10:35:00,74.22,74.38,74.18,74.26,40265.0,57.5364,57.6605,57.5054,57.5674,40265.0
2019-11-12 10:40:00,74.28,74.34,74.02,74.13,60855.0,57.5829,57.6295,57.3814,57.4667,60855.0
2019-11-12 10:45:00,74.11,74.19,74.01,74.16,29417.0,57.4512,57.5132,57.3736,57.4899,29417.0
2019-11-12 10:50:00,74.17,74.2,74.06,74.1,28775.0,57.4977,57.5209,57.4124,57.4434,28775.0
2019-11-12 10:55:00,74.08,74.13,73.92,73.94,19779.0,57.4279,57.4667,57.3039,57.3194,19779.0
2019-11-12 11:00:00,73.93,73.99,73.9,73.93,30967.0,57.3116,57.3581,57.2884,57.3116,30967.0
2019-11-12 11:05:00,73.94,74.17,73.92,74.14,16065.0,57.3194,57.4977,57.3039,57.4744,16065.0
2019-11-12 11:10:00,74.11,74.12,73.98,74.01,19102.0,57.4512,57.4589,57.3504,57.3736,19102.0
2019-11-12 11:15:00,74.02,74.08,73.92,73.93,12087.0,57.3814,57.4279,57.3039,57.3116,12087.0
2019-11-12 11:20:00,73.94,73.95,73.84,73.88,43152.0,57.3194,57.3271,57.2418,57.2729,43152.0
2019-11-12 11:25:00,73.9,73.99,73.87,73.91,23210.0,57.2884,57.3581,57.2651,57.2961,23210.0
2019-11-12 11:30:00,73.98,74.07,73.92,74.04,35240.0,57.3504,57.4201,57.3039,57.3969,35240.0
2019-11-12 11:35:00,74.05,74.06,73.93,74.0,18348.0,57.4046,57.4124,57.3116,57.3659,18348.0
2019-11-12 11:40:00,73.97,73.99,73.88,73.95,45103.0,57.3426,57.3581,57.2729,57.3271,45103.0
2019-11-12 11:45:00,73.94,74.0,73.88,73.9,33776.0,57.3194,57.3659,57.2729,57.2884,33776.0
2019-11-12 11:50:00,73.88,73.88,73.63,73.72,131296.0,57.2729,57.2729,57.079,57.1488,131296.0
2019-11-12 11:55:00,73.73,73.84,73.7,73.78,44448.0,57.1566,57.2418,57.1333,57.1953,44448.0
2019-11-12 12:00:00,73.8,73.91,73.8,73.88,20192.0,57.2108,57.2961,57.2108,57.2729,20192.0
2019-11-12 12:05:00,73.87,73.91,73.72,73.79,13401.0,57.2651,57.2961,57.1488,57.2031,13401.0
2019-11-12 12:10:00,73.79,73.84,73.66,73.67,16861.0,57.2031,57.2418,57.1023,57.1101,16861.0
2019-11-12 12:15:00,73.68,73.68,73.35,73.35,10759.0,57.1178,57.1178,56.862,56.862,10759.0
2019-11-12 12:20:00,73.35,73.45,73.35,73.45,14989.0,56.862,56.9395,56.862,56.9395,14989.0
2019-11-12 12:25:00,73.47,73.61,73.44,73.59,21554.0,56.955,57.0635,56.9318,57.048,21554.0
2019-11-12 12:30:00,73.58,73.6,73.5,73.56,12393.0,57.0403,57.0558,56.9783,57.0248,12393.0
2019-11-12 12:35:00,73.59,73.61,73.42,73.42,11059.0,57.048,57.0635,56.9163,56.9163,11059.0
2019-11-12 12:40:00,73.42,73.43,73.32,73.32,11868.0,56.9163,56.924,56.8387,56.8387,11868.0
2019-11-12 12:45:00,73.31,73.31,73.18,73.18,8395.0,56.831,56.831,56.7302,56.7302,8395.0
2019-11-12 12:50:00,73.21,73.22,73.06,73.12,21528.0,56.7535,56.7612,56.6372,56.6837,21528.0
2019-11-12 12:55:00,73.15,73.29,73.15,73.17,11584.0,56.7069,56.8155,56.7069,56.7225,11584.0
2019-11-12 13:00:00,73.16,73.25,73.15,73.23,12157.0,56.7147,56.7845,56.7069,56.769,12157.0
2019-11-12 13:05:00,73.24,73.38,73.19,73.35,34120.0,56.7767,56.8852,56.738,56.862,34120.0
2019-11-12 13:10:00,73.36,73.44,73.32,73.32,15061.0,56.8697,56.9318,56.8387,56.8387,15061.0
2019-11-12 13:15:00,73.32,73.49,73.31,73.48,15414.0,56.8387,56.9705,56.831,56.9628,15414.0
2019-11-12 13:20:00,73.5,73.5,73.34,73.39,19519.0,56.9783,56.9783,56.8542,56.893,19519.0
2019-11-12 13:25:00,73.4,73.43,73.23,73.23,15438.0,56.9008,56.924,56.769,56.769,15438.0
2019-11-12 13:30:00,73.26,73.34,73.24,73.32,11731.0,56.7922,56.8542,56.7767,56.8387,11731.0
2019-11-12 13:35:00,73.3,73.35,73.27,73.35,28985.0,56.8232,56.862,56.8,56.862,28985.0
2019-11-12 13:40:00,73.36,73.5,73.33,73.48,19214.0,56.8697,56.9783,56.8465,56.9628,19214.0
2019-11-12 13:45:00,73.49,73.5,73.39,73.42,15047.0,56.9705,56.9783,56.893,56.9163,15047.0
2019-11-12 13:50:00,73.41,73.41,73.2,73.29,17313.0,56.9085,56.9085,56.7457,56.8155,17313.0
2019-11-12 13:55:00,73.28,73.36,73.24,73.3,11145.0,56.8077,56.8697,56.7767,56.8232,11145.0
2019-11-12 14:00:00,73.31,73.32,73.19,73.31,16425.0,56.831,56.8387,56.738,56.831,16425.0
2019-11-12 14:05:00,73.3,73.38,73.23,73.23,18536.0,56.8232,56.8852,56.769,56.769,18536.0
2019-11-12 14:10:00,73.19,73.2,73.09,73.14,16016.0,56.738,56.7457,56.6604,56.6992,16016.0
2019-11-12 14:15:00,73.14,73.16,73.01,73.04,18077.0,56.6992,56.7147,56.5984,56.6217,18077.0
2019-11-12 14:20:00,73.03,73.11,72.97,73.03,20683.0,56.6139,56.6759,56.5674,56.6139,20683.0
2019-11-12 14:25:00,73.03,73.03,72.85,72.97,19319.0,56.6139,56.6139,56.4744,56.5674,19319.0
2019-11-12 14:30:00,72.96,73.02,72.9,72.92,29584.0,56.5597,56.6062,56.5131,56.5286,29584.0
2019-11-12 14:35:00,72.92,72.97,72.74,72.74,29952.0,56.5286,56.5674,56.3891,56.3891,29952.0
2019-11-12 14:40:00,72.72,72.75,72.62,72.67,35427.0,56.3736,56.3969,56.2961,56.3348,35427.0
2019-11-12 14:45:00,72.68,72.7,72.57,72.57,18627.0,56.3426,56.3581,56.2573,56.2573,18627.0
2019-11-12 14:50:00,72.56,72.57,72.48,72.53,37839.0,56.2496,56.2573,56.1876,56.2263,37839.0
2019-11-12 14:55:00,72.51,72.81,72.48,72.75,32754.0,56.2108,56.4434,56.1876,56.3969,32754.0
2019-11-12 15:00:00,72.73,72.86,72.72,72.8,21268.0,56.3814,56.4821,56.3736,56.4356,21268.0
2019-11-12 15:05:00,72.8,72.86,72.77,72.8,23278.0,56.4356,56.4821,56.4124,56.4356,23278.0
2019-11-12 15:10:00,72.79,72.8,72.62,72.64,26470.0,56.4279,56.4356,56.2961,56.3116,26470.0
2019-11-12 15:15:00,72.64,72.8,72.61,72.8,29509.0,56.3116,56.4356,56.2883,56.4356,29509.0
2019-11-12 15:20:00,72.8,72.87,72.72,72.73,27084.0,56.4356,56.4899,56.3736,56.3814,27084.0
2019-11-12 15:25:00,72.74,72.87,72.73,72.84,22801.0,56.3891,56.4899,56.3814,56.4666,22801.0
2019-11-12 15:30:00,72.84,73.02,72.82,73.01,43259.0,56.4666,56.6062,56.4511,56.5984,43259.0
2019-11-12 15:35:00,73.01,73.16,73.0,73.09,42835.0,56.5984,56.7147,56.5907,56.6604,42835.0
2019-11-12 15:40:00,73.09,73.18,73.05,73.13,37736.0,56.6604,56.7302,56.6294,56.6914,37736.0
2019-11-12 15:45:00,73.13,73.16,73.01,73.06,53347.0,56.6914,56.7147,56.5984,56.6372,53347.0
2019-11-12 15:50:00,73.06,73.23,73.05,73.23,99938.0,56.6372,56.769,56.6294,56.769,99938.0
2019-11-12 15:55:00,73.23,73.32,73.13,73.29,151392.0,56.769,56.8387,56.6914,56.8155,151392.0
2019-11-13 09:30:00,72.67,72.94,72.0,72.45,53123.0,56.3348,56.5442,55.8155,56.1643,53123.0
2019-11-13 09:35:00,72.48,72.84,72.45,72.64,26893.0,56.1876,56.4666,56.1643,56.3116,26893.0
2019-11-13 09:40:00,72.6,72.85,72.48,72.55,18385.0,56.2806,56.4744,56.1876,56.2418,18385.0
2019-11-13 09:45:00,72.48,72.84,72.35,72.6,19658.0,56.1876,56.4666,56.0868,56.2806,19658.0
2019-11-13 09:50:00,72.53,72.75,72.47,72.7,20044.0,56.2263,56.3969,56.1798,56.3581,20044.0
2019-11-13 09:55:00,72.72,72.74,72.54,72.69,21296.0,56.3736,56.3891,56.2341,56.3503,21296.0
2019-11-13 10:00:00,72.7,72.71,72.37,72.39,23369.0,56.3581,56.3659,56.1023,56.1178,23369.0
2019-11-13 10:05:00,72.38,72.67,72.35,72.45,28174.0,56.11,56.3348,56.0868,56.1643,28174.0
2019-11-13 10:10:00,72.5,72.52,72.3,72.32,13473.0,56.2031,56.2186,56.048,56.0635,13473.0
2019-11-13 10:15:00,72.32,72.34,72.17,72.31,17618.0,56.0635,56.079,55.9472,56.0558,17618.0
2019-11-13 10:20:00,72.28,72.32,72.15,72.15,14555.0,56.0325,56.0635,55.9317,55.9317,14555.0
2019-11-13 10:25:00,72.17,72.17,71.99,72.05,18734.0,55.9472,55.9472,55.8077,55.8542,18734.0
2019-11-13 10:30:00,72.06,72.11,71.85,71.88,14976.0,55.862,55.9007,55.6992,55.7224,14976.0
2019-11-13 10:35:00,71.86,72.11,71.84,72.05,50404.0,55.7069,55.9007,55.6914,55.8542,50404.0
2019-11-13 10:40:00,72.1,72.16,71.85,71.85,13030.0,55.893,55.9395,55.6992,55.6992,13030.0
2019-11-13 10:45:00,71.87,72.05,71.87,71.94,17096.0,55.7147,55.8542,55.7147,55.7689,17096.0
2019-11-13 10:50:00,71.96,71.99,71.65,71.65,23256.0,55.7844,55.8077,55.5441,55.5441,23256.0
2019-11-13 10:55:00,71.65,71.65,71.5,71.61,52499.0,55.5441,55.5441,55.4278,55.5131,52499.0
2019-11-13 11:00:00,71.62,71.73,71.52,71.63,37963.0,55.5209,55.6061,55.4433,55.5286,37963.0
2019-11-13 11:05:00,71.64,71.77,71.64,71.75,32519.0,55.5364,55.6372,55.5364,55.6216,32519.0
2019-11-13 11:10:00,71.76,71.76,71.59,71.67,10232.0,55.6294,55.6294,55.4976,55.5596,10232.0
2019-11-13 11:15:00,71.68,71.73,71.63,71.65,12777.0,55.5674,55.6061,55.5286,55.5441,12777.0
2019-11-13 11:20:00,71.67,71.81,71.67,71.75,7508.0,55.5596,55.6682,55.5596,55.6216,7508.0
2019-11-13 11:25:00,71.73,71.76,71.59,71.74,16239.0,55.6061,55.6294,55.4976,55.6139,16239.0
2019-11-13 11:30:00,71.75,71.86,71.73,71.86,19328.0,55.6216,55.7069,55.6061,55.7069,19328.0
2019-11-13 11:35:00,71.86,71.99,71.81,71.94,16090.0,55.7069,55.8077,55.6682,55.7689,16090.0
2019-11-13 11:40:00,71.94,72.14,71.91,72.09,12987.0,55.7689,55.924,55.7457,55.8852,12987.0
2019-11-13 11:45:00,72.08,72.1,71.95,72.03,11840.0,55.8775,55.893,55.7767,55.8387,11840.0
2019-11-13 11:50:00,72.01,72.06,71.83,71.89,15216.0,55.8232,55.862,55.6837,55.7302,15216.0
2019-11-13 11:55:00,71.9,71.9,71.73,71.77,14383.0,55.7379,55.7379,55.6061,55.6372,14383.0
2019-11-13 12:00:00,71.77,71.85,71.72,71.76,16660.0,55.6372,55.6992,55.5984,55.6294,16660.0
2019-11-13 12:05:00,71.77,71.8,71.64,71.68,12820.0,55.6372,55.6604,55.5364,55.5674,12820.0
2019-11-13 12:10:00,71.66,71.75,71.66,71.74,14910.0,55.5519,55.6216,55.5519,55.6139,14910.0
2019-11-13 12:15:00,71.73,71.8,71.7,71.77,11089.0,55.6061,55.6604,55.5829,55.6372,11089.0
2019-11-13 12:20:00,71.76,71.86,71.72,71.86,14357.0,55.6294,55.7069,55.5984,55.7069,14357.0
2019-11-13 12:25:00,71.86,71.91,71.83,71.86,9542.0,55.7069,55.7457,55.6837,55.7069,9542.0
2019-11-13 12:30:00,71.87,72.03,71.87,71.98,67775.0,55.7147,55.8387,55.7147,55.7999,67775.0
2019-11-13 12:35:00,71.99,72.2,71.99,72.19,10712.0,55.8077,55.9705,55.8077,55.9627,10712.0
2019-11-13 12:40:00,72.18,72.2,72.16,72.17,15906.0,55.955,55.9705,55.9395,55.9472,15906.0
2019-11-13 12:45:00,72.17,72.18,72.06,72.14,9204.0,55.9472,55.955,55.862,55.924,9204.0
2019-11-13 12:50:00,72.16,72.33,72.04,72.04,15489.0,55.9395,56.0713,55.8465,55.8465,15489.0
2019-11-13 12:55:00,72.06,72.15,72.03,72.04,18091.0,55.862,55.9317,55.8387,55.8465,18091.0
2019-11-13 13:00:00,72.04,72.1,72.01,72.05,11281.0,55.8465,55.893,55.8232,55.8542,11281.0
2019-11-13 13:05:00,72.04,72.06,71.9,71.9,9300.0,55.8465,55.862,55.7379,55.7379,9300.0
2019-11-13 13:10:00,71.9,71.9,71.77,71.8,15861.0,55.7379,55.7379,55.6372,55.6604,15861.0
2019-11-13 13:15:00,71.78,71.82,71.75,71.79,10257.0,55.6449,55.6759,55.6216,55.6527,10257.0
2019-11-13 13:20:00,71.77,71.77,71.69,71.71,8933.0,55.6372,55.6372,55.5751,55.5906,8933.0
2019-11-13 13:25:00,71.72,71.76,71.7,71.74,13705.0,55.5984,55.6294,55.5829,55.6139,13705.0
2019-11-13 13:30:00,71.75,71.85,71.71,71.72,19144.0,55.6216,55.6992,55.5906,55.5984,19144.0
2019-11-13 13:35:00,71.72,71.74,71.7,71.71,17617.0,55.5984,55.6139,55.5829,55.5906,17617.0
2019-11-13 13:40:00,71.7,71.72,71.59,71.63,21111.0,55.5829,55.5984,55.4976,55.5286,21111.0
2019-11-13 13:45:00,71.62,71.72,71.62,71.72,10390.0,55.5209,55.5984,55.5209,55.5984,10390.0
2019-11-13 13:50:00,71.73,71.77,71.67,71.68,7111.0,55.6061,55.6372,55.5596,55.5674,7111.0
2019-11-13 13:55:00,71.69,71.7,71.34,71.42,52477.0,55.5751,55.5829,55.3038,55.3658,52477.0
2019-11-13 14:00:00,71.42,71.45,71.31,71.45,31777.0,55.3658,55.3891,55.2806,55.3891,31777.0
2019-11-13 14:05:00,71.44,71.47,71.3,71.31,14409.0,55.3813,55.4046,55.2728,55.2806,14409.0
2019-11-13 14:10:00,71.31,71.32,71.1,71.13,57832.0,55.2806,55.2883,55.1178,55.141,57832.0
2019-11-13 14:15:00,71.13,71.24,71.13,71.16,43334.0,55.141,55.2263,55.141,55.1643,43334.0
2019-11-13 14:20:00,71.16,71.35,71.15,71.28,32925.0,55.1643,55.3116,55.1565,55.2573,32925.0
2019-11-13 14:25:00,71.29,71.36,71.26,71.29,28891.0,55.265,55.3193,55.2418,55.265,28891.0
2019-11-13 14:30:00,71.28,71.36,71.26,71.31,41247.0,55.2573,55.3193,55.2418,55.2806,41247.0
2019-11-13 14:35:00,71.31,71.44,71.31,71.41,25692.0,55.2806,55.3813,55.2806,55.3581,25692.0
2019-11-13 14:40:00,71.4,71.65,71.36,71.6,25201.0,55.3503,55.5441,55.3193,55.5054,25201.0
2019-11-13 14:45:00,71.6,71.71,71.55,71.67,71366.0,55.5054,55.5906,55.4666,55.5596,71366.0
2019-11-13 14:50:00,71.68,71.78,71.68,71.74,13954.0,55.5674,55.6449,55.5674,55.6139,13954.0
2019-11-13 14:55:00,71.76,71.84,71.68,71.69,24802.0,55.6294,55.6914,55.5674,55.5751,24802.0
2019-11-13 15:00:00,71.7,71.71,71.6,71.63,22726.0,55.5829,55.5906,55.5054,55.5286,22726.0
2019-11-13 15:05:00,71.64,71.66,71.6,71.6,21456.0,55.5364,55.5519,55.5054,55.5054,21456.0
2019-11-13 15:10:00,71.61,71.63,71.52,71.58,37331.0,55.5131,55.5286,55.4433,55.4899,37331.0
2019-11-13 15:15:00,71.58,71.63,71.55,71.57,29373.0,55.4899,55.5286,55.4666,55.4821,29373.0
2019-11-13 15:20:00,71.58,71.65,71.58,71.63,32582.0,55.4899,55.5441,55.4899,55.5286,32582.0
2019-11-13 15:25:00,71.63,71.74,71.62,71.63,23784.0,55.5286,55.6139,55.5209,55.5286,23784.0
2019-11-13 15:30:00,71.62,71.72,71.62,71.71,28967.0,55.5209,55.5984,55.5209,55.5906,28967.0
2019-11-13 15:35:00,71.72,71.98,71.64,71.98,109424.0,55.5984,55.7999,55.5364,55.7999,109424.0
2019-11-13 15:40:00,71.97,72.32,71.94,72.31,205303.0,55.7922,56.0635,55.7689,56.0558,205303.0
2019-11-13 15:45:00,72.3,72.67,72.29,72.67,189737.0,56.048,56.3348,56.0403,56.3348,189737.0
2019-11-13 15:50:00,72.66,72.79,72.61,72.66,275014.0,56.3271,56.4279,56.2883,56.3271,275014.0
2019-11-13 15:55:00,72.67,72.75,72.58,72.6,320010.0,56.3348,56.3969,56.2651,56.2806,320010.0
2019-11-14 09:30:00,72.87,73.84,72.8,73.66,84374.0,56.4899,57.2418,56.4356,57.1023,84374.0
2019-11-14 09:35:00,73.82,73.96,73.51,73.7,27697.0,57.2263,57.3349,56.986,57.1333,27697.0
2019-11-14 09:40:00,73.71,73.9,73.54,73.7,51469.0,57.1411,57.2884,57.0093,57.1333,51469.0
2019-11-14 09:45:00,73.73,74.02,73.68,74.01,42543.0,57.1566,57.3814,57.1178,57.3736,42543.0
2019-11-14 09:50:00,73.99,74.01,73.84,73.88,99825.0,57.3581,57.3736,57.2418,57.2729,99825.0
2019-11-14 09:55:00,73.91,73.93,73.53,73.65,35308.0,57.2961,57.3116,57.0015,57.0946,35308.0
2019-11-14 10:00:00,73.66,73.76,73.54,73.68,40118.0,57.1023,57.1798,57.0093,57.1178,40118.0
2019-11-14 10:05:00,73.68,73.78,73.54,73.78,32164.0,57.1178,57.1953,57.0093,57.1953,32164.0
2019-11-14 10:10:00,73.77,74.08,73.76,74.0,31458.0,57.1876,57.4279,57.1798,57.3659,31458.0
2019-11-14 10:15:00,74.02,74.08,73.98,74.04,28063.0,57.3814,57.4279,57.3504,57.3969,28063.0
2019-11-14 10:20:00,74.05,74.24,73.82,73.86,65881.0,57.4046,57.5519,57.2263,57.2573,65881.0
2019-11-14 10:25:00,73.86,74.13,73.83,73.95,55176.0,57.2573,57.4667,57.2341,57.3271,55176.0
2019-11-14 10:30:00,73.96,73.97,73.66,73.69,20524.0,57.3349,57.3426,57.1023,57.1256,20524.0
2019-11-14 10:35:00,73.68,73.76,73.47,73.49,44243.0,57.1178,57.1798,56.955,56.9705,44243.0
2019-11-14 10:40:00,73.47,73.57,73.38,73.53,14570.0,56.955,57.0325,56.8852,57.0015,14570.0
2019-11-14 10:45:00,73.56,73.72,73.49,73.71,17576.0,57.0248,57.1488,56.9705,57.1411,17576.0
2019-11-14 10:50:00,73.74,73.96,73.74,73.75,19474.0,57.1643,57.3349,57.1643,57.1721,19474.0
2019-11-14 10:55:00,73.74,73.74,73.45,73.58,17959.0,57.1643,57.1643,56.9395,57.0403,17959.0
2019-11-14 11:00:00,73.56,73.57,73.27,73.47,39524.0,57.0248,57.0325,56.8,56.955,39524.0
2019-11-14 11:05:00,73.46,73.72,73.44,73.66,38669.0,56.9473,57.1488,56.9318,57.1023,38669.0
2019-11-14 11:10:00,73.65,73.7,73.49,73.56,32732.0,57.0946,57.1333,56.9705,57.0248,32732.0
2019-11-14 11:15:00,73.55,73.67,73.46,73.46,32727.0,57.017,57.1101,56.9473,56.9473,32727.0
2019-11-14 11:20:00,73.45,73.52,73.12,73.13,27874.0,56.9395,56.9938,56.6837,56.6914,27874.0
2019-11-14 11:25:00,73.12,73.13,72.93,73.0,26427.0,56.6837,56.6914,56.5364,56.5907,26427.0
2019-11-14 11:30:00,73.01,73.15,73.0,73.1,15417.0,56.5984,56.7069,56.5907,56.6682,15417.0
2019-11-14 11:35:00,73.09,73.2,73.07,73.19,12461.0,56.6604,56.7457,56.6449,56.738,12461.0
2019-11-14 11:40:00,73.19,73.19,72.95,72.96,11579.0,56.738,56.738,56.5519,56.5597,11579.0
2019-11-14 11:45:00,72.95,73.07,72.91,73.04,25889.0,56.5519,56.6449,56.5209,56.6217,25889.0
2019-11-14 11:50:00,73.06,73.1,72.88,72.92,48712.0,56.6372,56.6682,56.4976,56.5286,48712.0
2019-11-14 11:55:00,72.94,72.97,72.77,72.96,21219.0,56.5442,56.5674,56.4124,56.5597,21219.0
2019-11-14 12:00:00,72.96,73.06,72.93,72.93,11440.0,56.5597,56.6372,56.5364,56.5364,11440.0
2019-11-14 12:05:00,72.94,72.96,72.81,72.81,24859.0,56.5442,56.5597,56.4434,56.4434,24859.0
2019-11-14 12:10:00,72.81,72.89,72.8,72.83,8424.0,56.4434,56.5054,56.4356,56.4589,8424.0
2019-11-14 12:15:00,72.83,72.96,72.82,72.82,14869.0,56.4589,56.5597,56.4511,56.4511,14869.0
2019-11-14 12:20:00,72.8,72.84,72.72,72.76,9187.0,56.4356,56.4666,56.3736,56.4046,9187.0
2019-11-14 12:25:00,72.75,72.92,72.72,72.9,11720.0,56.3969,56.5286,56.3736,56.5131,11720.0
2019-11-14 12:30:00,72.9,72.96,72.88,72.91,13472.0,56.5131,56.5597,56.4976,56.5209,13472.0
2019-11-14 12:35:00,72.92,72.99,72.91,72.96,8972.0,56.5286,56.5829,56.5209,56.5597,8972.0
2019-11-14 12:40:00,72.96,73.02,72.95,72.95,9866.0,56.5597,56.6062,56.5519,56.5519,9866.0
2019-11-14 12:45:00,72.95,72.97,72.84,72.96,7028.0,56.5519,56.5674,56.4666,56.5597,7028.0
2019-11-14 12:50:00,73.02,73.03,72.85,72.86,8889.0,56.6062,56.6139,56.4744,56.4821,8889.0
2019-11-14 12:55:00,72.87,72.97,72.86,72.97,5044.0,56.4899,56.5674,56.4821,56.5674,5044.0
2019-11-14 13:00:00,72.95,72.99,72.91,72.97,5798.0,56.5519,56.5829,56.5209,56.5674,5798.0
2019-11-14 13:05:00,72.98,72.98,72.81,72.81,7307.0,56.5752,56.5752,56.4434,56.4434,7307.0
2019-11-14 13:10:00,72.81,72.9,72.81,72.81,13235.0,56.4434,56.5131,56.4434,56.4434,13235.0
2019-11-14 13:15:00,72.8,72.82,72.75,72.75,3685.0,56.4356,56.4511,56.3969,56.3969,3685.0
2019-11-14 13:20:00,72.77,72.77,72.69,72.69,6799.0,56.4124,56.4124,56.3503,56.3503,6799.0
2019-11-14 13:25:00,72.7,72.73,72.65,72.7,8172.0,56.3581,56.3814,56.3193,56.3581,8172.0
2019-11-14 13:30:00,72.69,72.72,72.6,72.7,11999.0,56.3503,56.3736,56.2806,56.3581,11999.0
2019-11-14 13:35:00,72.7,72.71,72.66,72.69,9542.0,56.3581,56.3659,56.3271,56.3503,9542.0
2019-11-14 13:40:00,72.69,72.78,72.58,72.6,8868.0,56.3503,56.4201,56.2651,56.2806,8868.0
2019-11-14 13:45:00,72.59,72.63,72.43,72.49,76504.0,56.2728,56.3038,56.1488,56.1953,76504.0
2019-11-14 13:50:00,72.49,72.49,72.4,72.41,12839.0,56.1953,56.1953,56.1255,56.1333,12839.0
2019-11-14 13:55:00,72.42,72.44,72.13,72.44,23261.0,56.141,56.1565,55.9162,56.1565,23261.0
2019-11-14 14:00:00,72.39,72.52,72.29,72.49,11774.0,56.1178,56.2186,56.0403,56.1953,11774.0
2019-11-14 14:05:00,72.48,72.59,72.48,72.52,10658.0,56.1876,56.2728,56.1876,56.2186,10658.0
2019-11-14 14:10:00,72.59,72.66,72.59,72.62,5326.0,56.2728,56.3271,56.2728,56.2961,5326.0
2019-11-14 14:15:00,72.63,72.67,72.54,72.54,13716.0,56.3038,56.3348,56.2341,56.2341,13716.0
2019-11-14 14:20:00,72.54,72.56,72.45,72.56,24143.0,56.2341,56.2496,56.1643,56.2496,24143.0
2019-11-14 14:25:00,72.57,72.59,72.47,72.47,17673.0,56.2573,56.2728,56.1798,56.1798,17673.0
2019-11-14 14:30:00,72.49,72.53,72.42,72.43,15963.0,56.1953,56.2263,56.141,56.1488,15963.0
2019-11-14 14:35:00,72.44,72.49,72.36,72.37,15436.0,56.1565,56.1953,56.0945,56.1023,15436.0
2019-11-14 14:40:00,72.37,72.41,72.33,72.4,10589.0,56.1023,56.1333,56.0713,56.1255,10589.0
2019-11-14 14:45:00,72.4,72.43,72.24,72.28,11101.0,56.1255,56.1488,56.0015,56.0325,11101.0
2019-11-14 14:50:00,72.29,72.35,72.21,72.22,15802.0,56.0403,56.0868,55.9782,55.986,15802.0
2019-11-14 14:55:00,72.23,72.38,72.2,72.36,21406.0,55.9937,56.11,55.9705,56.0945,21406.0
2019-11-14 15:00:00,72.38,72.45,72.37,72.42,23657.0,56.11,56.1643,56.1023,56.141,23657.0
2019-11-14 15:05:00,72.41,72.42,72.32,72.34,31080.0,56.1333,56.141,56.0635,56.079,31080.0
2019-11-14 15:10:00,72.34,72.35,72.29,72.3,21033.0,56.079,56.0868,56.0403,56.048,21033.0
2019-11-14 15:15:00,72.29,72.31,72.23,72.25,22334.0,56.0403,56.0558,55.9937,56.0093,22334.0
2019-11-14 15:20:00,72.25,72.4,72.24,72.38,23764.0,56.0093,56.1255,56.0015,56.11,23764.0
2019-11-14 15:25:00,72.39,72.4,72.29,72.35,27638.0,56.1178,56.1255,56.0403,56.0868,27638.0
2019-11-14 15:30:00,72.34,72.5,72.31,72.48,54544.0,56.079,56.2031,56.0558,56.1876,54544.0
2019-11-14 15:35:00,72.48,72.56,72.43,72.51,63521.0,56.1876,56.2496,56.1488,56.2108,63521.0
2019-11-14 15:40:00,72.51,72.65,72.48,72.64,68847.0,56.2108,56.3193,56.1876,56.3116,68847.0
2019-11-14 15:45:00,72.65,72.68,72.41,72.41,50450.0,56.3193,56.3426,56.1333,56.1333,50450.0
2019-11-14 15:50:00,72.41,72.43,72.19,72.2,89670.0,56.1333,56.1488,55.9627,55.9705,89670.0
2019-11-14 15:55:00,72.2,72.38,72.19,72.36,176460.0,55.9705,56.11,55.9627,56.0945,176460.0
2019-11-15 09:30:00,72.81,73.29,72.54,73.06,187317.0,56.4434,56.8155,56.2341,56.6372,187317.0
2019-11-15 09:35:00,73.06,73.33,72.88,73.2,38537.0,56.6372,56.8465,56.4976,56.7457,38537.0
2019-11-15 09:40:00,73.19,73.35,73.0,73.07,35584.0,56.738,56.862,56.5907,56.6449,35584.0
2019-11-15 09:45:00,73.05,73.31,72.86,72.99,75207.0,56.6294,56.831,56.4821,56.5829,75207.0
2019-11-15 09:50:00,72.98,73.12,72.85,73.0,7387.0,56.5752,56.6837,56.4744,56.5907,7387.0
2019-11-15 09:55:00,72.99,73.21,72.95,73.13,6990.0,56.5829,56.7535,56.5519,56.6914,6990.0
2019-11-15 10:00:00,73.12,73.37,73.08,73.36,33366.0,56.6837,56.8775,56.6527,56.8697,33366.0
2019-11-15 10:05:00,73.33,73.33,73.17,73.26,60785.0,56.8465,56.8465,56.7225,56.7922,60785.0
2019-11-15 10:10:00,73.27,73.27,73.06,73.22,48744.0,56.8,56.8,56.6372,56.7612,48744.0
2019-11-15 10:15:00,73.24,73.3,73.03,73.03,51429.0,56.7767,56.8232,56.6139,56.6139,51429.0
2019-11-15 10:20:00,73.03,73.16,73.02,73.08,20085.0,56.6139,56.7147,56.6062,56.6527,20085.0
2019-11-15 10:25:00,73.1,73.39,73.09,73.33,116996.0,56.6682,56.893,56.6604,56.8465,116996.0
2019-11-15 10:30:00,73.32,73.53,73.28,73.51,12986.0,56.8387,57.0015,56.8077,56.986,12986.0
2019-11-15 10:35:00,73.49,73.5,73.19,73.2,9929.0,56.9705,56.9783,56.738,56.7457,9929.0
2019-11-15 10:40:00,73.14,73.21,73.11,73.12,6674.0,56.6992,56.7535,56.6759,56.6837,6674.0
2019-11-15 10:45:00,73.09,73.25,73.02,73.22,10911.0,56.6604,56.7845,56.6062,56.7612,10911.0
2019-11-15 10:50:00,73.23,73.35,73.19,73.2,15204.0,56.769,56.862,56.738,56.7457,15204.0
2019-11-15 10:55:00,73.2,73.39,73.18,73.27,12506.0,56.7457,56.893,56.7302,56.8,12506.0
2019-11-15 11:00:00,73.27,73.43,73.24,73.37,13444.0,56.8,56.924,56.7767,56.8775,13444.0
2019-11-15 11:05:00,73.41,73.48,73.34,73.48,9060.0,56.9085,56.9628,56.8542,56.9628,9060.0
2019-11-15 11:10:00,73.5,73.66,73.46,73.64,38794.0,56.9783,57.1023,56.9473,57.0868,38794.0
2019-11-15 11:15:00,73.63,73.72,73.58,73.65,16998.0,57.079,57.1488,57.0403,57.0946,16998.0
2019-11-15 11:20:00,73.65,73.82,73.6,73.7,39748.0,57.0946,57.2263,57.0558,57.1333,39748.0
2019-11-15 11:25:00,73.68,73.81,73.63,73.79,57431.0,57.1178,57.2186,57.079,57.2031,57431.0
2019-11-15 11:30:00,73.8,73.99,73.79,73.92,23611.0,57.2108,57.3581,57.2031,57.3039,23611.0
2019-11-15 11:35:00,73.94,73.98,73.81,73.85,31169.0,57.3194,57.3504,57.2186,57.2496,31169.0
2019-11-15 11:40:00,73.84,74.0,73.83,73.92,55571.0,57.2418,57.3659,57.2341,57.3039,55571.0
2019-11-15 11:45:00,73.92,73.95,73.83,73.93,12078.0,57.3039,57.3271,57.2341,57.3116,12078.0
2019-11-15 11:50:00,73.9,73.93,73.73,73.75,23536.0,57.2884,57.3116,57.1566,57.1721,23536.0
2019-11-15 11:55:00,73.74,73.75,73.53,73.62,224662.0,57.1643,57.1721,57.0015,57.0713,224662.0
2019-11-15 12:00:00,73.64,73.64,73.48,73.55,9112.0,57.0868,57.0868,56.9628,57.017,9112.0
2019-11-15 12:05:00,73.54,73.68,73.53,73.66,26983.0,57.0093,57.1178,57.0015,57.1023,26983.0
2019-11-15 12:10:00,73.66,73.66,73.51,73.59,15166.0,57.1023,57.1023,56.986,57.048,15166.0
2019-11-15 12:15:00,73.57,73.81,73.57,73.77,10157.0,57.0325,57.2186,57.0325,57.1876,10157.0
2019-11-15 12:20:00,73.77,73.88,73.71,73.84,7351.0,57.1876,57.2729,57.1411,57.2418,7351.0
2019-11-15 12:25:00,73.82,73.88,73.74,73.74,9665.0,57.2263,57.2729,57.1643,57.1643,9665.0
2019-11-15 12:30:00,73.75,73.76,73.61,73.61,48428.0,57.1721,57.1798,57.0635,57.0635,48428.0
2019-11-15 12:35:00,73.6,73.78,73.56,73.73,16806.0,57.0558,57.1953,57.0248,57.1566,16806.0
2019-11-15 12:40:00,73.73,73.86,73.7,73.81,15161.0,57.1566,57.2573,57.1333,57.2186,15161.0
2019-11-15 12:45:00,73.83,73.83,73.74,73.75,42191.0,57.2341,57.2341,57.1643,57.1721,42191.0
2019-11-15 12:50:00,73.75,73.76,73.6,73.69,29168.0,57.1721,57.1798,57.0558,57.1256,29168.0
2019-11-15 12:55:00,73.66,73.76,73.6,73.75,17550.0,57.1023,57.1798,57.0558,57.1721,17550.0
2019-11-15 13:00:00,73.75,73.89,73.7,73.89,17775.0,57.1721,57.2806,57.1333,57.2806,17775.0
2019-11-15 13:05:00,73.92,73.92,73.84,73.9,8119.0,57.3039,57.3039,57.2418,57.2884,8119.0
2019-11-15 13:10:00,73.88,73.91,73.85,73.87,5438.0,57.2729,57.2961,57.2496,57.2651,5438.0
2019-11-15 13:15:00,73.87,73.97,73.75,73.95,64034.0,57.2651,57.3426,57.1721,57.3271,64034.0
2019-11-15 13:20:00,73.96,73.99,73.9,73.97,19103.0,57.3349,57.3581,57.2884,57.3426,19103.0
2019-11-15 13:25:00,73.97,74.01,73.88,73.9,17145.0,57.3426,57.3736,57.2729,57.2884,17145.0
2019-11-15 13:30:00,73.91,73.99,73.88,73.9,21324.0,57.2961,57.3581,57.2729,57.2884,21324.0
2019-11-15 13:35:00,73.9,73.9,73.83,73.85,18236.0,57.2884,57.2884,57.2341,57.2496,18236.0
2019-11-15 13:40:00,73.83,73.93,73.76,73.93,21052.0,57.2341,57.3116,57.1798,57.3116,21052.0
2019-11-15 13:45:00,73.94,73.95,73.8,73.87,26797.0,57.3194,57.3271,57.2108,57.2651,26797.0
2019-11-15 13:50:00,73.86,73.87,73.78,73.82,19347.0,57.2573,57.2651,57.1953,57.2263,19347.0
2019-11-15 13:55:00,73.79,73.82,73.75,73.76,19004.0,57.2031,57.2263,57.1721,57.1798,19004.0
2019-11-15 14:00:00,73.78,73.81,73.74,73.76,13851.0,57.1953,57.2186,57.1643,57.1798,13851.0
2019-11-15 14:05:00,73.75,73.77,73.69,73.75,7933.0,57.1721,57.1876,57.1256,57.1721,7933.0
2019-11-15 14:10:00,73.76,73.76,73.61,73.67,17261.0,57.1798,57.1798,57.0635,57.1101,17261.0
2019-11-15 14:15:00,73.69,73.72,73.67,73.67,9639.0,57.1256,57.1488,57.1101,57.1101,9639.0
2019-11-15 14:20:00,73.66,73.68,73.5,73.53,9100.0,57.1023,57.1178,56.9783,57.0015,9100.0
2019-11-15 14:25:00,73.53,73.65,73.51,73.64,73049.0,57.0015,57.0946,56.986,57.0868,73049.0
2019-11-15 14:30:00,73.64,73.69,73.64,73.65,11816.0,57.0868,57.1256,57.0868,57.0946,11816.0
2019-11-15 14:35:00,73.63,73.63,73.56,73.57,13689.0,57.079,57.079,57.0248,57.0325,13689.0
2019-11-15 14:40:00,73.57,73.6,73.52,73.59,7143.0,57.0325,57.0558,56.9938,57.048,7143.0
2019-11-15 14:45:00,73.58,73.59,73.5,73.53,8708.0,57.0403,57.048,56.9783,57.0015,8708.0
2019-11-15 14:50:00,73.54,73.57,73.5,73.5,7626.0,57.0093,57.0325,56.9783,56.9783,7626.0
2019-11-15 14:55:00,73.5,73.52,73.43,73.48,11723.0,56.9783,56.9938,56.924,56.9628,11723.0
2019-11-15 15:00:00,73.5,73.58,73.49,73.53,16725.0,56.9783,57.0403,56.9705,57.0015,16725.0
2019-11-15 15:05:00,73.53,73.58,73.49,73.5,19441.0,57.0015,57.0403,56.9705,56.9783,19441.0
2019-11-15 15:10:00,73.49,73.54,73.47,73.53,12233.0,56.9705,57.0093,56.955,57.0015,12233.0
2019-11-15 15:15:00,73.54,73.56,73.45,73.46,16434.0,57.0093,57.0248,56.9395,56.9473,16434.0
2019-11-15 15:20:00,73.45,73.47,73.29,73.36,21475.0,56.9395,56.955,56.8155,56.8697,21475.0
2019-11-15 15:25:00,73.37,73.38,73.32,73.34,17426.0,56.8775,56.8852,56.8387,56.8542,17426.0
2019-11-15 15:30:00,73.33,73.33,73.23,73.23,31148.0,56.8465,56.8465,56.769,56.769,31148.0
2019-11-15 15:35:00,73.25,73.26,73.15,73.17,21409.0,56.7845,56.7922,56.7069,56.7225,21409.0
2019-11-15 15:40:00,73.16,73.24,73.14,73.23,25045.0,56.7147,56.7767,56.6992,56.769,25045.0
2019-11-15 15:45:00,73.21,73.27,73.18,73.25,39671.0,56.7535,56.8,56.7302,56.7845,39671.0
2019-11-15 15:50:00,73.25,73.29,73.12,73.17,78568.0,56.7845,56.8155,56.6837,56.7225,78568.0
2019-11-15 15:55:00,73.17,73.5,73.16,73.49,188845.0,56.7225,56.9783,56.7147,56.9705,188845.0
2019-11-18 09:30:00,72.72,72.94,72.05,72.28,46498.0,56.3736,56.5442,55.8542,56.0325,46498.0
2019-11-18 09:35:00,72.22,72.25,71.69,72.05,17288.0,55.986,56.0093,55.5751,55.8542,17288.0
2019-11-18 09:40:00,72.06,72.2,71.86,72.01,14198.0,55.862,55.9705,55.7069,55.8232,14198.0
2019-11-18 09:45:00,72.01,72.01,71.73,71.74,47894.0,55.8232,55.8232,55.6061,55.6139,47894.0
2019-11-18 09:50:00,71.79,71.91,71.63,71.81,24120.0,55.6527,55.7457,55.5286,55.6682,24120.0
2019-11-18 09:55:00,71.77,72.05,71.77,72.05,13579.0,55.6372,55.8542,55.6372,55.8542,13579.0
2019-11-18 10:00:00,71.98,71.99,71.69,71.89,43940.0,55.7999,55.8077,55.5751,55.7302,43940.0
2019-11-18 10:05:00,71.9,71.92,71.66,71.78,11970.0,55.7379,55.7534,55.5519,55.6449,11970.0
2019-11-18 10:10:00,71.73,71.83,71.55,71.56,14121.0,55.6061,55.6837,55.4666,55.4744,14121.0
2019-11-18 10:15:00,71.54,71.54,71.09,71.17,25029.0,55.4589,55.4589,55.11,55.172,25029.0
2019-11-18 10:20:00,71.15,71.32,71.15,71.21,14844.0,55.1565,55.2883,55.1565,55.203,14844.0
2019-11-18 10:25:00,71.32,71.45,71.3,71.38,11616.0,55.2883,55.3891,55.2728,55.3348,11616.0
2019-11-18 10:30:00,71.33,71.44,71.25,71.38,14595.0,55.2961,55.3813,55.234,55.3348,14595.0
2019-11-18 10:35:00,71.39,71.57,71.39,71.55,10751.0,55.3426,55.4821,55.3426,55.4666,10751.0
2019-11-18 10:40:00,71.52,71.59,71.42,71.47,6982.0,55.4433,55.4976,55.3658,55.4046,6982.0
2019-11-18 10:45:00,71.49,71.54,71.32,71.35,26534.0,55.4201,55.4589,55.2883,55.3116,26534.0
2019-11-18 10:50:00,71.33,71.38,71.22,71.22,11202.0,55.2961,55.3348,55.2108,55.2108,11202.0
2019-11-18 10:55:00,71.23,71.37,71.19,71.36,19641.0,55.2185,55.3271,55.1875,55.3193,19641.0
2019-11-18 11:00:00,71.36,71.46,71.33,71.33,11233.0,55.3193,55.3968,55.2961,55.2961,11233.0
2019-11-18 11:05:00,71.34,71.34,71.19,71.22,19063.0,55.3038,55.3038,55.1875,55.2108,19063.0
2019-11-18 11:10:00,71.24,71.29,71.13,71.26,27543.0,55.2263,55.265,55.141,55.2418,27543.0
2019-11-18 11:15:00,71.26,71.35,71.23,71.29,9926.0,55.2418,55.3116,55.2185,55.265,9926.0
2019-11-18 11:20:00,71.32,71.43,71.29,71.38,19417.0,55.2883,55.3736,55.265,55.3348,19417.0
2019-11-18 11:25:00,71.39,71.42,71.21,71.25,19511.0,55.3426,55.3658,55.203,55.234,19511.0
2019-11-18 11:30:00,71.25,71.26,71.14,71.17,12790.0,55.234,55.2418,55.1488,55.172,12790.0
2019-11-18 11:35:00,71.18,71.19,71.03,71.12,10787.0,55.1798,55.1875,55.0635,55.1333,10787.0
2019-11-18 11:40:00,71.13,71.19,71.07,71.1,13311.0,55.141,55.1875,55.0945,55.1178,13311.0
2019-11-18 11:45:00,71.14,71.19,71.05,71.17,12195.0,55.1488,55.1875,55.079,55.172,12195.0
2019-11-18 11:50:00,71.2,71.25,71.15,71.23,9051.0,55.1953,55.234,55.1565,55.2185,9051.0
2019-11-18 11:55:00,71.23,71.25,71.18,71.23,7561.0,55.2185,55.234,55.1798,55.2185,7561.0
2019-11-18 12:00:00,71.24,71.32,71.17,71.2,9556.0,55.2263,55.2883,55.172,55.1953,9556.0
2019-11-18 12:05:00,71.2,71.24,71.1,71.22,13183.0,55.1953,55.2263,55.1178,55.2108,13183.0
2019-11-18 12:10:00,71.23,71.28,71.13,71.18,13576.0,55.2185,55.2573,55.141,55.1798,13576.0
2019-11-18 12:15:00,71.19,71.24,71.14,71.14,13461.0,55.1875,55.2263,55.1488,55.1488,13461.0
2019-11-18 12:20:00,71.13,71.19,71.12,71.15,16143.0,55.141,55.1875,55.1333,55.1565,16143.0
2019-11-18 12:25:00,71.15,71.16,71.02,71.03,19074.0,55.1565,55.1643,55.0557,55.0635,19074.0
2019-11-18 12:30:00,71.03,71.17,71.03,71.17,16621.0,55.0635,55.172,55.0635,55.172,16621.0
2019-11-18 12:35:00,71.17,71.3,71.16,71.23,13803.0,55.172,55.2728,55.1643,55.2185,13803.0
2019-11-18 12:40:00,71.23,71.24,71.09,71.09,10311.0,55.2185,55.2263,55.11,55.11,10311.0
2019-11-18 12:45:00,71.08,71.14,71.06,71.06,11484.0,55.1023,55.1488,55.0867,55.0867,11484.0
2019-11-18 12:50:00,71.06,71.07,70.97,70.98,11555.0,55.0867,55.0945,55.017,55.0247,11555.0
2019-11-18 12:55:00,70.98,71.01,70.94,71.0,14291.0,55.0247,55.048,54.9937,55.0402,14291.0
2019-11-18 13:00:00,71.0,71.1,70.95,71.06,30594.0,55.0402,55.1178,55.0015,55.0867,30594.0
2019-11-18 13:05:00,71.04,71.04,70.89,70.93,15773.0,55.0712,55.0712,54.955,54.986,15773.0
2019-11-18 13:10:00,70.92,70.92,70.7,70.79,31774.0,54.9782,54.9782,54.8077,54.8774,31774.0
2019-11-18 13:15:00,70.79,70.83,70.74,70.83,11761.0,54.8774,54.9084,54.8387,54.9084,11761.0
2019-11-18 13:20:00,70.84,70.92,70.83,70.9,6840.0,54.9162,54.9782,54.9084,54.9627,6840.0
2019-11-18 13:25:00,70.9,70.94,70.86,70.94,8694.0,54.9627,54.9937,54.9317,54.9937,8694.0
2019-11-18 13:30:00,70.94,70.94,70.81,70.85,23839.0,54.9937,54.9937,54.8929,54.924,23839.0
2019-11-18 13:35:00,70.86,70.94,70.83,70.93,8443.0,54.9317,54.9937,54.9084,54.986,8443.0
2019-11-18 13:40:00,70.94,71.0,70.92,70.92,13244.0,54.9937,55.0402,54.9782,54.9782,13244.0
2019-11-18 13:45:00,70.91,70.91,70.78,70.82,11540.0,54.9705,54.9705,54.8697,54.9007,11540.0
2019-11-18 13:50:00,70.83,70.83,70.77,70.81,7371.0,54.9084,54.9084,54.8619,54.8929,7371.0
2019-11-18 13:55:00,70.81,70.9,70.79,70.89,6849.0,54.8929,54.9627,54.8774,54.955,6849.0
2019-11-18 14:00:00,70.89,70.89,70.79,70.87,12797.0,54.955,54.955,54.8774,54.9395,12797.0
2019-11-18 14:05:00,70.87,70.94,70.86,70.94,6322.0,54.9395,54.9937,54.9317,54.9937,6322.0
2019-11-18 14:10:00,70.93,71.05,70.93,71.0,15662.0,54.986,55.079,54.986,55.0402,15662.0
2019-11-18 14:15:00,71.0,71.22,70.99,71.22,14131.0,55.0402,55.2108,55.0325,55.2108,14131.0
2019-11-18 14:20:00,71.22,71.27,71.17,71.25,10235.0,55.2108,55.2495,55.172,55.234,10235.0
2019-11-18 14:25:00,71.26,71.29,71.23,71.28,15275.0,55.2418,55.265,55.2185,55.2573,15275.0
2019-11-18 14:30:00,71.27,71.3,71.21,71.27,18444.0,55.2495,55.2728,55.203,55.2495,18444.0
2019-11-18 14:35:00,71.26,71.26,71.15,71.16,15235.0,55.2418,55.2418,55.1565,55.1643,15235.0
2019-11-18 14:40:00,71.17,71.22,71.11,71.13,11296.0,55.172,55.2108,55.1255,55.141,11296.0
2019-11-18 14:45:00,71.14,71.22,71.13,71.22,40063.0,55.1488,55.2108,55.141,55.2108,40063.0
2019-11-18 14:50:00,71.23,71.29,71.21,71.25,18788.0,55.2185,55.265,55.203,55.234,18788.0
2019-11-18 14:55:00,71.26,71.28,71.18,71.28,18604.0,55.2418,55.2573,55.1798,55.2573,18604.0
2019-11-18 15:00:00,71.28,71.33,71.23,71.25,19508.0,55.2573,55.2961,55.2185,55.234,19508.0
2019-11-18 15:05:00,71.25,71.27,71.22,71.23,14181.0,55.234,55.2495,55.2108,55.2185,14181.0
2019-11-18 15:10:00,71.24,71.3,71.22,71.27,31176.0,55.2263,55.2728,55.2108,55.2495,31176.0
2019-11-18 15:15:00,71.26,71.3,71.21,71.23,19299.0,55.2418,55.2728,55.203,55.2185,19299.0
2019-11-18 15:20:00,71.22,71.26,71.18,71.26,22841.0,55.2108,55.2418,55.1798,55.2418,22841.0
2019-11-18 15:25:00,71.26,71.35,71.25,71.28,23980.0,55.2418,55.3116,55.234,55.2573,23980.0
2019-11-18 15:30:00,71.28,71.31,71.25,71.26,29436.0,55.2573,55.2806,55.234,55.2418,29436.0
2019-11-18 15:35:00,71.26,71.3,71.17,71.21,36151.0,55.2418,55.2728,55.172,55.203,36151.0
2019-11-18 15:40:00,71.2,71.28,71.13,71.27,100324.0,55.1953,55.2573,55.141,55.2495,100324.0
2019-11-18 15:45:00,71.27,71.32,71.26,71.29,45938.0,55.2495,55.2883,55.2418,55.265,45938.0
2019-11-18 15:50:00,71.28,71.29,71.19,71.28,70530.0,55.2573,55.265,55.1875,55.2573,70530.0
2019-11-18 15:55:00,71.27,71.33,71.2,71.27,116512.0,55.2495,55.2961,55.1953,55.2495,116512.0
2019-11-19 09:30:00,71.36,71.39,70.73,70.94,58684.0,55.3193,55.3426,54.8309,54.9937,58684.0
2019-11-19 09:35:00,70.93,70.93,70.29,70.34,61814.0,54.986,54.986,54.4898,54.5286,61814.0
2019-11-19 09:40:00,70.38,70.38,69.78,69.99,40342.0,54.5596,54.5596,54.0945,54.2573,40342.0
2019-11-19 09:45:00,70.01,70.09,69.87,69.92,61764.0,54.2728,54.3348,54.1642,54.203,61764.0
2019-11-19 09:50:00,69.95,70.2,69.84,70.1,44514.0,54.2263,54.4201,54.141,54.3425,44514.0
2019-11-19 09:55:00,70.09,70.35,70.09,70.35,85411.0,54.3348,54.5363,54.3348,54.5363,85411.0
2019-11-19 10:00:00,70.32,70.38,70.17,70.24,46276.0,54.5131,54.5596,54.3968,54.4511,46276.0
2019-11-19 10:05:00,70.25,70.64,70.24,70.64,43015.0,54.4588,54.7612,54.4511,54.7612,43015.0
2019-11-19 10:10:00,70.62,70.86,70.6,70.77,31163.0,54.7457,54.9317,54.7301,54.8619,31163.0
2019-11-19 10:15:00,70.78,70.89,70.66,70.69,65629.0,54.8697,54.955,54.7767,54.7999,65629.0
2019-11-19 10:20:00,70.72,70.9,70.44,70.45,45134.0,54.8232,54.9627,54.6061,54.6139,45134.0
2019-11-19 10:25:00,70.48,70.62,70.39,70.45,25390.0,54.6371,54.7457,54.5674,54.6139,25390.0
2019-11-19 10:30:00,70.46,70.47,70.29,70.34,17325.0,54.6216,54.6294,54.4898,54.5286,17325.0
2019-11-19 10:35:00,70.31,70.35,70.09,70.19,16471.0,54.5053,54.5363,54.3348,54.4123,16471.0
2019-11-19 10:40:00,70.17,70.35,70.17,70.35,15741.0,54.3968,54.5363,54.3968,54.5363,15741.0
2019-11-19 10:45:00,70.35,70.38,70.1,70.14,14639.0,54.5363,54.5596,54.3425,54.3736,14639.0
2019-11-19 10:50:00,70.13,70.18,70.0,70.17,22264.0,54.3658,54.4046,54.265,54.3968,22264.0
2019-11-19 10:55:00,70.16,70.42,70.16,70.32,20052.0,54.3891,54.5906,54.3891,54.5131,20052.0
2019-11-19 11:00:00,70.31,70.31,70.05,70.06,22398.0,54.5053,54.5053,54.3038,54.3115,22398.0
2019-11-19 11:05:00,70.07,70.14,70.01,70.06,22363.0,54.3193,54.3736,54.2728,54.3115,22363.0
2019-11-19 11:10:00,70.06,70.22,70.06,70.12,13897.0,54.3115,54.4356,54.3115,54.358,13897.0
2019-11-19 11:15:00,70.14,70.2,70.06,70.15,18009.0,54.3736,54.4201,54.3115,54.3813,18009.0
2019-11-19 11:20:00,70.11,70.34,70.06,70.34,21470.0,54.3503,54.5286,54.3115,54.5286,21470.0
2019-11-19 11:25:00,70.34,70.34,70.14,70.19,14787.0,54.5286,54.5286,54.3736,54.4123,14787.0
2019-11-19 11:30:00,70.2,70.27,70.04,70.27,22309.0,54.4201,54.4743,54.296,54.4743,22309.0
2019-11-19 11:35:00,70.27,70.46,70.09,70.39,21301.0,54.4743,54.6216,54.3348,54.5674,21301.0
2019-11-19 11:40:00,70.39,70.41,70.19,70.24,42218.0,54.5674,54.5829,54.4123,54.4511,42218.0
2019-11-19 11:45:00,70.21,70.21,70.05,70.08,25416.0,54.4278,54.4278,54.3038,54.327,25416.0
2019-11-19 11:50:00,70.08,70.22,70.03,70.22,18747.0,54.327,54.4356,54.2883,54.4356,18747.0
2019-11-19 11:55:00,70.25,70.32,70.15,70.29,17628.0,54.4588,54.5131,54.3813,54.4898,17628.0
2019-11-19 12:00:00,70.31,70.4,70.22,70.32,36471.0,54.5053,54.5751,54.4356,54.5131,36471.0
2019-11-19 12:05:00,70.33,70.46,70.25,70.45,25596.0,54.5208,54.6216,54.4588,54.6139,25596.0
2019-11-19 12:10:00,70.44,70.46,70.36,70.4,20272.0,54.6061,54.6216,54.5441,54.5751,20272.0
2019-11-19 12:15:00,70.41,70.55,70.4,70.47,45956.0,54.5829,54.6914,54.5751,54.6294,45956.0
2019-11-19 12:20:00,70.47,70.51,70.37,70.37,19266.0,54.6294,54.6604,54.5519,54.5519,19266.0
2019-11-19 12:25:00,70.37,70.48,70.33,70.42,30605.0,54.5519,54.6371,54.5208,54.5906,30605.0
2019-11-19 12:30:00,70.44,70.5,70.37,70.41,32094.0,54.6061,54.6526,54.5519,54.5829,32094.0
2019-11-19 12:35:00,70.41,70.5,70.35,70.43,15103.0,54.5829,54.6526,54.5363,54.5984,15103.0
2019-11-19 12:40:00,70.44,70.47,70.36,70.45,10436.0,54.6061,54.6294,54.5441,54.6139,10436.0
2019-11-19 12:45:00,70.44,70.47,70.39,70.45,7644.0,54.6061,54.6294,54.5674,54.6139,7644.0
2019-11-19 12:50:00,70.45,70.45,70.3,70.33,6537.0,54.6139,54.6139,54.4976,54.5208,6537.0
2019-11-19 12:55:00,70.34,70.41,70.34,70.4,4997.0,54.5286,54.5829,54.5286,54.5751,4997.0
2019-11-19 13:00:00,70.41,70.46,70.37,70.38,13054.0,54.5829,54.6216,54.5519,54.5596,13054.0
2019-11-19 13:05:00,70.36,70.46,70.33,70.43,9732.0,54.5441,54.6216,54.5208,54.5984,9732.0
2019-11-19 13:10:00,70.42,70.46,70.39,70.45,9186.0,54.5906,54.6216,54.5674,54.6139,9186.0
2019-11-19 13:15:00,70.45,70.48,70.39,70.39,7817.0,54.6139,54.6371,54.5674,54.5674,7817.0
2019-11-19 13:20:00,70.37,70.38,70.28,70.35,12461.0,54.5519,54.5596,54.4821,54.5363,12461.0
2019-11-19 13:25:00,70.33,70.41,70.29,70.41,7303.0,54.5208,54.5829,54.4898,54.5829,7303.0
2019-11-19 13:30:00,70.4,70.44,70.33,70.33,11646.0,54.5751,54.6061,54.5208,54.5208,11646.0
2019-11-19 13:35:00,70.33,70.33,70.17,70.22,8010.0,54.5208,54.5208,54.3968,54.4356,8010.0
2019-11-19 13:40:00,70.23,70.26,70.18,70.21,14337.0,54.4433,54.4666,54.4046,54.4278,14337.0
2019-11-19 13:45:00,70.2,70.31,70.16,70.31,8877.0,54.4201,54.5053,54.3891,54.5053,8877.0
2019-11-19 13:50:00,70.33,70.33,70.27,70.27,7515.0,54.5208,54.5208,54.4743,54.4743,7515.0
2019-11-19 13:55:00,70.27,70.32,70.19,70.22,10140.0,54.4743,54.5131,54.4123,54.4356,10140.0
2019-11-19 14:00:00,70.24,70.35,70.24,70.28,55815.0,54.4511,54.5363,54.4511,54.4821,55815.0
2019-11-19 14:05:00,70.28,70.3,70.2,70.23,11786.0,54.4821,54.4976,54.4201,54.4433,11786.0
2019-11-19 14:10:00,70.2,70.27,70.18,70.25,22307.0,54.4201,54.4743,54.4046,54.4588,22307.0
2019-11-19 14:15:00,70.26,70.28,70.13,70.17,67151.0,54.4666,54.4821,54.3658,54.3968,67151.0
2019-11-19 14:20:00,70.15,70.33,70.14,70.32,28002.0,54.3813,54.5208,54.3736,54.5131,28002.0
2019-11-19 14:25:00,70.31,70.31,70.11,70.16,21676.0,54.5053,54.5053,54.3503,54.3891,21676.0
2019-11-19 14:30:00,70.15,70.16,70.06,70.15,11628.0,54.3813,54.3891,54.3115,54.3813,11628.0
2019-11-19 14:35:00,70.16,70.26,70.15,70.18,15502.0,54.3891,54.4666,54.3813,54.4046,15502.0
2019-11-19 14:40:00,70.18,70.22,70.14,70.17,20360.0,54.4046,54.4356,54.3736,54.3968,20360.0
2019-11-19 14:45:00,70.17,70.32,70.17,70.31,26180.0,54.3968,54.5131,54.3968,54.5053,26180.0
2019-11-19 14:50:00,70.3,70.3,70.07,70.14,31250.0,54.4976,54.4976,54.3193,54.3736,31250.0
2019-11-19 14:55:00,70.13,70.19,70.06,70.16,23802.0,54.3658,54.4123,54.3115,54.3891,23802.0
2019-11-19 15:00:00,70.16,70.23,70.11,70.22,31522.0,54.3891,54.4433,54.3503,54.4356,31522.0
2019-11-19 15:05:00,70.21,70.31,70.18,70.24,29743.0,54.4278,54.5053,54.4046,54.4511,29743.0
2019-11-19 15:10:00,70.25,70.34,70.21,70.23,24480.0,54.4588,54.5286,54.4278,54.4433,24480.0
2019-11-19 15:15:00,70.23,70.24,70.2,70.23,23531.0,54.4433,54.4511,54.4201,54.4433,23531.0
2019-11-19 15:20:00,70.22,70.23,70.15,70.21,38549.0,54.4356,54.4433,54.3813,54.4278,38549.0
2019-11-19 15:25:00,70.2,70.21,70.12,70.14,34914.0,54.4201,54.4278,54.358,54.3736,34914.0
2019-11-19 15:30:00,70.14,70.23,70.13,70.23,58829.0,54.3736,54.4433,54.3658,54.4433,58829.0
2019-11-19 15:35:00,70.23,70.36,70.22,70.33,101212.0,54.4433,54.5441,54.4356,54.5208,101212.0
2019-11-19 15:40:00,70.33,70.47,70.33,70.47,96653.0,54.5208,54.6294,54.5208,54.6294,96653.0
2019-11-19 15:45:00,70.45,70.58,70.39,70.49,126214.0,54.6139,54.7146,54.5674,54.6449,126214.0
2019-11-19 15:50:00,70.47,70.49,70.17,70.18,115554.0,54.6294,54.6449,54.3968,54.4046,115554.0
2019-11-19 15:55:00,70.17,70.42,70.17,70.4,171777.0,54.3968,54.5906,54.3968,54.5751,171777.0
2019-11-20 09:30:00,70.74,70.76,70.3,70.67,63331.0,54.8387,54.8542,54.4976,54.7844,63331.0
2019-11-20 09:35:00,70.67,71.1,70.31,71.04,32337.0,54.7844,55.1178,54.5053,55.0712,32337.0
2019-11-20 09:40:00,71.07,71.07,70.84,70.93,20163.0,55.0945,55.0945,54.9162,54.986,20163.0
2019-11-20 09:45:00,70.93,70.99,70.72,70.82,13903.0,54.986,55.0325,54.8232,54.9007,13903.0
2019-11-20 09:50:00,70.79,70.96,70.78,70.9,25487.0,54.8774,55.0092,54.8697,54.9627,25487.0
2019-11-20 09:55:00,70.87,70.89,70.5,70.5,94022.0,54.9395,54.955,54.6526,54.6526,94022.0
2019-11-20 10:00:00,70.55,70.63,70.45,70.52,46884.0,54.6914,54.7534,54.6139,54.6681,46884.0
2019-11-20 10:05:00,70.51,70.8,70.5,70.79,21636.0,54.6604,54.8852,54.6526,54.8774,21636.0
2019-11-20 10:10:00,70.77,70.9,70.7,70.79,31450.0,54.8619,54.9627,54.8077,54.8774,31450.0
2019-11-20 10:15:00,70.78,70.83,70.6,70.72,46307.0,54.8697,54.9084,54.7301,54.8232,46307.0
2019-11-20 10:20:00,70.73,71.04,70.71,70.86,44369.0,54.8309,55.0712,54.8154,54.9317,44369.0
2019-11-20 10:25:00,70.91,71.02,70.86,70.99,21395.0,54.9705,55.0557,54.9317,55.0325,21395.0
2019-11-20 10:30:00,71.01,71.58,71.01,71.47,29551.0,55.048,55.4899,55.048,55.4046,29551.0
2019-11-20 10:35:00,71.53,71.78,71.49,71.63,30263.0,55.4511,55.6449,55.4201,55.5286,30263.0
2019-11-20 10:40:00,71.66,71.72,71.24,71.25,26161.0,55.5519,55.5984,55.2263,55.234,26161.0
2019-11-20 10:45:00,71.23,71.67,71.22,71.61,10036.0,55.2185,55.5596,55.2108,55.5131,10036.0
2019-11-20 10:50:00,71.63,72.0,71.62,71.94,35182.0,55.5286,55.8155,55.5209,55.7689,35182.0
2019-11-20 10:55:00,71.96,72.04,71.88,71.96,18005.0,55.7844,55.8465,55.7224,55.7844,18005.0
2019-11-20 11:00:00,71.95,72.25,71.85,72.2,55232.0,55.7767,56.0093,55.6992,55.9705,55232.0
2019-11-20 11:05:00,72.19,72.43,72.15,72.36,18669.0,55.9627,56.1488,55.9317,56.0945,18669.0
2019-11-20 11:10:00,72.36,72.36,72.13,72.28,17147.0,56.0945,56.0945,55.9162,56.0325,17147.0
2019-11-20 11:15:00,72.29,72.53,72.26,72.49,25087.0,56.0403,56.2263,56.017,56.1953,25087.0
2019-11-20 11:20:00,72.48,72.84,72.48,72.83,21347.0,56.1876,56.4666,56.1876,56.4589,21347.0
2019-11-20 11:25:00,72.84,72.84,72.68,72.69,19990.0,56.4666,56.4666,56.3426,56.3503,19990.0
2019-11-20 11:30:00,72.69,72.94,72.65,72.86,54692.0,56.3503,56.5442,56.3193,56.4821,54692.0
2019-11-20 11:35:00,72.86,73.02,72.86,72.99,27830.0,56.4821,56.6062,56.4821,56.5829,27830.0
2019-11-20 11:40:00,72.98,73.0,72.84,72.89,33075.0,56.5752,56.5907,56.4666,56.5054,33075.0
2019-11-20 11:45:00,72.89,73.11,72.83,73.05,32096.0,56.5054,56.6759,56.4589,56.6294,32096.0
2019-11-20 11:50:00,73.05,73.24,73.04,73.09,31728.0,56.6294,56.7767,56.6217,56.6604,31728.0
2019-11-20 11:55:00,73.06,73.21,72.89,72.98,8024.0,56.6372,56.7535,56.5054,56.5752,8024.0
2019-11-20 12:00:00,72.98,73.18,72.93,73.15,16063.0,56.5752,56.7302,56.5364,56.7069,16063.0
2019-11-20 12:05:00,73.13,73.23,73.1,73.11,16161.0,56.6914,56.769,56.6682,56.6759,16161.0
2019-11-20 12:10:00,73.09,73.29,73.06,73.24,19558.0,56.6604,56.8155,56.6372,56.7767,19558.0
2019-11-20 12:15:00,73.22,73.34,73.18,73.3,25074.0,56.7612,56.8542,56.7302,56.8232,25074.0
2019-11-20 12:20:00,73.32,73.36,73.17,73.32,26269.0,56.8387,56.8697,56.7225,56.8387,26269.0
2019-11-20 12:25:00,73.31,73.37,73.13,73.23,20796.0,56.831,56.8775,56.6914,56.769,20796.0
2019-11-20 12:30:00,73.23,73.35,73.22,73.23,19418.0,56.769,56.862,56.7612,56.769,19418.0
2019-11-20 12:35:00,73.22,73.22,73.0,73.05,39373.0,56.7612,56.7612,56.5907,56.6294,39373.0
2019-11-20 12:40:00,73.07,73.13,72.95,73.0,10556.0,56.6449,56.6914,56.5519,56.5907,10556.0
2019-11-20 12:45:00,73.02,73.02,72.65,72.74,22527.0,56.6062,56.6062,56.3193,56.3891,22527.0
2019-11-20 12:50:00,72.77,72.8,72.64,72.68,17502.0,56.4124,56.4356,56.3116,56.3426,17502.0
2019-11-20 12:55:00,72.67,72.67,72.34,72.6,52607.0,56.3348,56.3348,56.079,56.2806,52607.0
2019-11-20 13:00:00,72.58,72.58,72.4,72.44,16041.0,56.2651,56.2651,56.1255,56.1565,16041.0
2019-11-20 13:05:00,72.44,72.45,72.0,72.06,17828.0,56.1565,56.1643,55.8155,55.862,17828.0
2019-11-20 13:10:00,72.08,72.2,71.98,72.09,32013.0,55.8775,55.9705,55.7999,55.8852,32013.0
2019-11-20 13:15:00,72.11,72.18,72.07,72.11,32163.0,55.9007,55.955,55.8697,55.9007,32163.0
2019-11-20 13:20:00,72.12,72.35,72.03,72.34,27145.0,55.9085,56.0868,55.8387,56.079,27145.0
2019-11-20 13:25:00,72.35,72.55,72.34,72.48,15607.0,56.0868,56.2418,56.079,56.1876,15607.0
2019-11-20 13:30:00,72.48,72.58,72.43,72.56,21804.0,56.1876,56.2651,56.1488,56.2496,21804.0
2019-11-20 13:35:00,72.54,72.56,72.29,72.36,16593.0,56.2341,56.2496,56.0403,56.0945,16593.0
2019-11-20 13:40:00,72.34,72.55,72.33,72.47,12135.0,56.079,56.2418,56.0713,56.1798,12135.0
2019-11-20 13:45:00,72.47,72.55,72.45,72.49,10482.0,56.1798,56.2418,56.1643,56.1953,10482.0
2019-11-20 13:50:00,72.49,72.72,72.45,72.61,13447.0,56.1953,56.3736,56.1643,56.2883,13447.0
2019-11-20 13:55:00,72.55,72.67,72.45,72.61,12481.0,56.2418,56.3348,56.1643,56.2883,12481.0
2019-11-20 14:00:00,72.61,72.76,72.54,72.62,26279.0,56.2883,56.4046,56.2341,56.2961,26279.0
2019-11-20 14:05:00,72.6,72.6,72.41,72.49,21926.0,56.2806,56.2806,56.1333,56.1953,21926.0
2019-11-20 14:10:00,72.47,72.52,72.2,72.22,11495.0,56.1798,56.2186,55.9705,55.986,11495.0
2019-11-20 14:15:00,72.24,72.46,72.24,72.46,15355.0,56.0015,56.172,56.0015,56.172,15355.0
2019-11-20 14:20:00,72.49,72.51,72.39,72.4,27037.0,56.1953,56.2108,56.1178,56.1255,27037.0
2019-11-20 14:25:00,72.37,72.49,72.28,72.45,9595.0,56.1023,56.1953,56.0325,56.1643,9595.0
2019-11-20 14:30:00,72.47,72.56,72.42,72.46,9190.0,56.1798,56.2496,56.141,56.172,9190.0
2019-11-20 14:35:00,72.49,72.53,72.44,72.53,10468.0,56.1953,56.2263,56.1565,56.2263,10468.0
2019-11-20 14:40:00,72.53,72.59,72.45,72.49,11501.0,56.2263,56.2728,56.1643,56.1953,11501.0
2019-11-20 14:45:00,72.48,72.53,72.31,72.32,43304.0,56.1876,56.2263,56.0558,56.0635,43304.0
2019-11-20 14:50:00,72.32,72.38,72.12,72.19,24043.0,56.0635,56.11,55.9085,55.9627,24043.0
2019-11-20 14:55:00,72.17,72.36,72.16,72.31,9978.0,55.9472,56.0945,55.9395,56.0558,9978.0
2019-11-20 15:00:00,72.36,72.4,72.19,72.23,17939.0,56.0945,56.1255,55.9627,55.9937,17939.0
2019-11-20 15:05:00,72.23,72.28,72.17,72.19,26359.0,55.9937,56.0325,55.9472,55.9627,26359.0
2019-11-20 15:10:00,72.19,72.31,72.15,72.29,14598.0,55.9627,56.0558,55.9317,56.0403,14598.0
2019-11-20 15:15:00,72.29,72.31,72.19,72.2,24919.0,56.0403,56.0558,55.9627,55.9705,24919.0
2019-11-20 15:20:00,72.19,72.3,72.15,72.3,18179.0,55.9627,56.048,55.9317,56.048,18179.0
2019-11-20 15:25:00,72.28,72.35,72.22,72.22,19487.0,56.0325,56.0868,55.986,55.986,19487.0
2019-11-20 15:30:00,72.21,72.31,72.17,72.23,22492.0,55.9782,56.0558,55.9472,55.9937,22492.0
2019-11-20 15:35:00,72.22,72.23,72.0,72.05,54351.0,55.986,55.9937,55.8155,55.8542,54351.0
2019-11-20 15:40:00,72.04,72.17,72.0,72.0,35786.0,55.8465,55.9472,55.8155,55.8155,35786.0
2019-11-20 15:45:00,71.99,72.08,71.98,72.01,36030.0,55.8077,55.8775,55.7999,55.8232,36030.0
2019-11-20 15:50:00,72.0,72.09,71.95,72.07,46605.0,55.8155,55.8852,55.7767,55.8697,46605.0
2019-11-20 15:55:00,72.07,72.17,71.91,72.03,192516.0,55.8697,55.9472,55.7457,55.8387,192516.0
2019-11-21 09:30:00,72.06,72.69,71.3,71.72,67188.0,55.862,56.3503,55.2728,55.5984,67188.0
2019-11-21 09:35:00,71.69,72.49,71.6,72.08,34773.0,55.5751,56.1953,55.5054,55.8775,34773.0
2019-11-21 09:40:00,72.03,72.22,71.72,71.98,44420.0,55.8387,55.986,55.5984,55.7999,44420.0
2019-11-21 09:45:00,71.96,72.26,71.86,72.0,41254.0,55.7844,56.017,55.7069,55.8155,41254.0
2019-11-21 09:50:00,72.03,72.16,71.9,71.91,24204.0,55.8387,55.9395,55.7379,55.7457,24204.0
2019-11-21 09:55:00,71.96,72.07,71.86,71.98,38559.0,55.7844,55.8697,55.7069,55.7999,38559.0
2019-11-21 10:00:00,71.9,72.03,71.72,71.86,45256.0,55.7379,55.8387,55.5984,55.7069,45256.0
2019-11-21 10:05:00,71.87,71.98,71.67,71.67,87997.0,55.7147,55.7999,55.5596,55.5596,87997.0
2019-11-21 10:10:00,71.7,71.78,71.59,71.74,87184.0,55.5829,55.6449,55.4976,55.6139,87184.0
2019-11-21 10:15:00,71.73,72.02,71.71,71.85,82936.0,55.6061,55.831,55.5906,55.6992,82936.0
2019-11-21 10:20:00,71.83,71.99,71.67,71.95,33800.0,55.6837,55.8077,55.5596,55.7767,33800.0
2019-11-21 10:25:00,71.95,71.99,71.8,71.97,39523.0,55.7767,55.8077,55.6604,55.7922,39523.0
2019-11-21 10:30:00,71.95,72.19,71.94,72.06,21223.0,55.7767,55.9627,55.7689,55.862,21223.0
2019-11-21 10:35:00,72.05,72.05,71.81,71.96,21567.0,55.8542,55.8542,55.6682,55.7844,21567.0
2019-11-21 10:40:00,71.98,72.23,71.98,72.15,33634.0,55.7999,55.9937,55.7999,55.9317,33634.0
2019-11-21 10:45:00,72.1,72.22,72.02,72.2,50653.0,55.893,55.986,55.831,55.9705,50653.0
2019-11-21 10:50:00,72.2,72.22,71.87,71.88,34089.0,55.9705,55.986,55.7147,55.7224,34089.0
2019-11-21 10:55:00,71.9,71.93,71.7,71.73,24176.0,55.7379,55.7612,55.5829,55.6061,24176.0
2019-11-21 11:00:00,71.75,71.88,71.57,71.76,44592.0,55.6216,55.7224,55.4821,55.6294,44592.0
2019-11-21 11:05:00,71.73,71.76,71.61,71.61,35107.0,55.6061,55.6294,55.5131,55.5131,35107.0
2019-11-21 11:10:00,71.61,71.61,71.38,71.42,28077.0,55.5131,55.5131,55.3348,55.3658,28077.0
2019-11-21 11:15:00,71.42,71.81,71.42,71.78,57146.0,55.3658,55.6682,55.3658,55.6449,57146.0
2019-11-21 11:20:00,71.78,71.92,71.74,71.79,53657.0,55.6449,55.7534,55.6139,55.6527,53657.0
2019-11-21 11:25:00,71.81,72.12,71.8,71.98,65956.0,55.6682,55.9085,55.6604,55.7999,65956.0
2019-11-21 11:30:00,72.02,72.21,71.96,72.09,18255.0,55.831,55.9782,55.7844,55.8852,18255.0
2019-11-21 11:35:00,72.06,72.16,72.03,72.12,10112.0,55.862,55.9395,55.8387,55.9085,10112.0
2019-11-21 11:40:00,72.15,72.26,72.13,72.16,140009.0,55.9317,56.017,55.9162,55.9395,140009.0
2019-11-21 11:45:00,72.14,72.22,72.09,72.21,23438.0,55.924,55.986,55.8852,55.9782,23438.0
2019-11-21 11:50:00,72.2,72.39,72.2,72.35,14364.0,55.9705,56.1178,55.9705,56.0868,14364.0
2019-11-21 11:55:00,72.38,72.58,72.36,72.56,21613.0,56.11,56.2651,56.0945,56.2496,21613.0
2019-11-21 12:00:00,72.57,72.6,72.49,72.58,15537.0,56.2573,56.2806,56.1953,56.2651,15537.0
2019-11-21 12:05:00,72.59,72.77,72.59,72.74,31200.0,56.2728,56.4124,56.2728,56.3891,31200.0
2019-11-21 12:10:00,72.74,72.86,72.73,72.8,29071.0,56.3891,56.4821,56.3814,56.4356,29071.0
2019-11-21 12:15:00,72.79,73.0,72.75,72.99,28260.0,56.4279,56.5907,56.3969,56.5829,28260.0
2019-11-21 12:20:00,72.98,72.98,72.83,72.88,24108.0,56.5752,56.5752,56.4589,56.4976,24108.0
2019-11-21 12:25:00,72.89,72.93,72.69,72.69,15811.0,56.5054,56.5364,56.3503,56.3503,15811.0
2019-11-21 12:30:00,72.68,72.68,72.46,72.48,80887.0,56.3426,56.3426,56.172,56.1876,80887.0
2019-11-21 12:35:00,72.48,72.59,72.48,72.56,43693.0,56.1876,56.2728,56.1876,56.2496,43693.0
2019-11-21 12:40:00,72.55,72.55,72.45,72.51,37542.0,56.2418,56.2418,56.1643,56.2108,37542.0
2019-11-21 12:45:00,72.55,72.71,72.49,72.61,63109.0,56.2418,56.3659,56.1953,56.2883,63109.0
2019-11-21 12:50:00,72.63,72.83,72.63,72.69,69521.0,56.3038,56.4589,56.3038,56.3503,69521.0
2019-11-21 12:55:00,72.67,72.82,72.67,72.69,15290.0,56.3348,56.4511,56.3348,56.3503,15290.0
2019-11-21 13:00:00,72.69,72.69,72.6,72.6,9022.0,56.3503,56.3503,56.2806,56.2806,9022.0
2019-11-21 13:05:00,72.6,72.68,72.54,72.67,12786.0,56.2806,56.3426,56.2341,56.3348,12786.0
2019-11-21 13:10:00,72.7,72.87,72.7,72.84,17911.0,56.3581,56.4899,56.3581,56.4666,17911.0
2019-11-21 13:15:00,72.83,72.84,72.78,72.83,12470.0,56.4589,56.4666,56.4201,56.4589,12470.0
2019-11-21 13:20:00,72.83,72.88,72.78,72.85,22802.0,56.4589,56.4976,56.4201,56.4744,22802.0
2019-11-21 13:25:00,72.85,72.94,72.77,72.8,54578.0,56.4744,56.5442,56.4124,56.4356,54578.0
2019-11-21 13:30:00,72.8,72.99,72.75,72.99,48426.0,56.4356,56.5829,56.3969,56.5829,48426.0
2019-11-21 13:35:00,73.0,73.05,72.91,72.95,22914.0,56.5907,56.6294,56.5209,56.5519,22914.0
2019-11-21 13:40:00,72.94,73.09,72.94,73.03,122452.0,56.5442,56.6604,56.5442,56.6139,122452.0
2019-11-21 13:45:00,73.03,73.03,72.92,72.97,8716.0,56.6139,56.6139,56.5286,56.5674,8716.0
2019-11-21 13:50:00,72.97,73.07,72.92,72.95,22859.0,56.5674,56.6449,56.5286,56.5519,22859.0
2019-11-21 13:55:00,72.95,72.96,72.77,72.79,10862.0,56.5519,56.5597,56.4124,56.4279,10862.0
2019-11-21 14:00:00,72.79,72.85,72.74,72.75,13388.0,56.4279,56.4744,56.3891,56.3969,13388.0
2019-11-21 14:05:00,72.75,72.89,72.74,72.83,6725.0,56.3969,56.5054,56.3891,56.4589,6725.0
2019-11-21 14:10:00,72.82,72.84,72.75,72.84,12952.0,56.4511,56.4666,56.3969,56.4666,12952.0
2019-11-21 14:15:00,72.85,72.92,72.85,72.86,14842.0,56.4744,56.5286,56.4744,56.4821,14842.0
2019-11-21 14:20:00,72.87,72.97,72.87,72.94,26729.0,56.4899,56.5674,56.4899,56.5442,26729.0
2019-11-21 14:25:00,72.96,73.09,72.92,73.08,17086.0,56.5597,56.6604,56.5286,56.6527,17086.0
2019-11-21 14:30:00,73.07,73.09,72.99,73.01,21512.0,56.6449,56.6604,56.5829,56.5984,21512.0
2019-11-21 14:35:00,73.01,73.04,72.93,73.03,21945.0,56.5984,56.6217,56.5364,56.6139,21945.0
2019-11-21 14:40:00,73.03,73.04,72.95,73.01,24180.0,56.6139,56.6217,56.5519,56.5984,24180.0
2019-11-21 14:45:00,73.01,73.21,73.01,73.21,21533.0,56.5984,56.7535,56.5984,56.7535,21533.0
2019-11-21 14:50:00,73.2,73.3,73.18,73.28,28814.0,56.7457,56.8232,56.7302,56.8077,28814.0
2019-11-21 14:55:00,73.27,73.29,73.15,73.18,31323.0,56.8,56.8155,56.7069,56.7302,31323.0
2019-11-21 15:00:00,73.19,73.19,73.1,73.15,15723.0,56.738,56.738,56.6682,56.7069,15723.0
2019-11-21 15:05:00,73.16,73.17,73.07,73.1,27559.0,56.7147,56.7225,56.6449,56.6682,27559.0
2019-11-21 15:10:00,73.1,73.12,73.03,73.09,31717.0,56.6682,56.6837,56.6139,56.6604,31717.0
2019-11-21 15:15:00,73.09,73.14,73.08,73.12,17734.0,56.6604,56.6992,56.6527,56.6837,17734.0
2019-11-21 15:20:00,73.13,73.24,73.12,73.24,26893.0,56.6914,56.7767,56.6837,56.7767,26893.0
2019-11-21 15:25:00,73.23,73.27,73.19,73.19,31319.0,56.769,56.8,56.738,56.738,31319.0
2019-11-21 15:30:00,73.21,73.35,73.21,73.28,25946.0,56.7535,56.862,56.7535,56.8077,25946.0
2019-11-21 15:35:00,73.28,73.34,73.23,73.32,22212.0,56.8077,56.8542,56.769,56.8387,22212.0
2019-11-21 15:40:00,73.32,73.33,73.21,73.31,29451.0,56.8387,56.8465,56.7535,56.831,29451.0
2019-11-21 15:45:00,73.31,73.41,73.25,73.4,45648.0,56.831,56.9085,56.7845,56.9008,45648.0
2019-11-21 15:50:00,73.39,73.4,73.16,73.22,87176.0,56.893,56.9008,56.7147,56.7612,87176.0
2019-11-21 15:55:00,73.22,73.46,73.2,73.3,153497.0,56.7612,56.9473,56.7457,56.8232,153497.0
2019-11-22 09:30:00,73.51,73.86,73.14,73.16,33326.0,56.986,57.2573,56.6992,56.7147,33326.0
2019-11-22 09:35:00,73.17,73.31,72.94,73.02,29485.0,56.7225,56.831,56.5442,56.6062,29485.0
2019-11-22 09:40:00,73.02,73.42,73.0,73.27,13441.0,56.6062,56.9163,56.5907,56.8,13441.0
2019-11-22 09:45:00,73.25,73.53,73.24,73.45,11901.0,56.7845,57.0015,56.7767,56.9395,11901.0
2019-11-22 09:50:00,73.46,73.68,73.46,73.63,15982.0,56.9473,57.1178,56.9473,57.079,15982.0
2019-11-22 09:55:00,73.65,73.91,73.6,73.81,18772.0,57.0946,57.2961,57.0558,57.2186,18772.0
2019-11-22 10:00:00,73.75,73.96,73.66,73.96,12505.0,57.1721,57.3349,57.1023,57.3349,12505.0
2019-11-22 10:05:00,73.97,74.11,73.88,74.01,41520.0,57.3426,57.4512,57.2729,57.3736,41520.0
2019-11-22 10:10:00,73.97,74.11,73.87,73.87,65128.0,57.3426,57.4512,57.2651,57.2651,65128.0
2019-11-22 10:15:00,73.86,74.13,73.81,74.13,67171.0,57.2573,57.4667,57.2186,57.4667,67171.0
2019-11-22 10:20:00,74.11,74.17,74.04,74.15,29341.0,57.4512,57.4977,57.3969,57.4822,29341.0
2019-11-22 10:25:00,74.15,74.25,74.14,74.15,30021.0,57.4822,57.5597,57.4744,57.4822,30021.0
2019-11-22 10:30:00,74.13,74.31,74.08,74.23,17658.0,57.4667,57.6062,57.4279,57.5442,17658.0
2019-11-22 10:35:00,74.2,74.2,73.96,74.12,62558.0,57.5209,57.5209,57.3349,57.4589,62558.0
2019-11-22 10:40:00,74.14,74.19,73.93,73.93,44068.0,57.4744,57.5132,57.3116,57.3116,44068.0
2019-11-22 10:45:00,73.92,74.06,73.77,73.8,57106.0,57.3039,57.4124,57.1876,57.2108,57106.0
2019-11-22 10:50:00,73.79,73.84,73.46,73.55,31362.0,57.2031,57.2418,56.9473,57.017,31362.0
2019-11-22 10:55:00,73.49,73.75,73.48,73.56,41221.0,56.9705,57.1721,56.9628,57.0248,41221.0
2019-11-22 11:00:00,73.53,73.61,73.39,73.5,43089.0,57.0015,57.0635,56.893,56.9783,43089.0
2019-11-22 11:05:00,73.46,73.49,73.27,73.38,26656.0,56.9473,56.9705,56.8,56.8852,26656.0
2019-11-22 11:10:00,73.38,73.51,73.07,73.14,34180.0,56.8852,56.986,56.6449,56.6992,34180.0
2019-11-22 11:15:00,73.12,73.17,72.98,73.15,23345.0,56.6837,56.7225,56.5752,56.7069,23345.0
2019-11-22 11:20:00,73.14,73.38,73.08,73.31,37871.0,56.6992,56.8852,56.6527,56.831,37871.0
2019-11-22 11:25:00,73.31,73.35,73.24,73.31,29203.0,56.831,56.862,56.7767,56.831,29203.0
2019-11-22 11:30:00,73.29,73.38,73.16,73.23,22968.0,56.8155,56.8852,56.7147,56.769,22968.0
2019-11-22 11:35:00,73.24,73.5,73.22,73.48,20405.0,56.7767,56.9783,56.7612,56.9628,20405.0
2019-11-22 11:40:00,73.49,73.54,73.27,73.35,11470.0,56.9705,57.0093,56.8,56.862,11470.0
2019-11-22 11:45:00,73.37,73.44,73.29,73.33,19160.0,56.8775,56.9318,56.8155,56.8465,19160.0
2019-11-22 11:50:00,73.32,73.41,73.26,73.36,18626.0,56.8387,56.9085,56.7922,56.8697,18626.0
2019-11-22 11:55:00,73.35,73.41,73.2,73.39,25560.0,56.862,56.9085,56.7457,56.893,25560.0
2019-11-22 12:00:00,73.39,73.45,73.35,73.43,15431.0,56.893,56.9395,56.862,56.924,15431.0
2019-11-22 12:05:00,73.43,73.54,73.41,73.46,17648.0,56.924,57.0093,56.9085,56.9473,17648.0
2019-11-22 12:10:00,73.45,73.55,73.37,73.38,28886.0,56.9395,57.017,56.8775,56.8852,28886.0
2019-11-22 12:15:00,73.4,73.4,73.26,73.31,20032.0,56.9008,56.9008,56.7922,56.831,20032.0
2019-11-22 12:20:00,73.32,73.41,73.29,73.34,19901.0,56.8387,56.9085,56.8155,56.8542,19901.0
2019-11-22 12:25:00,73.31,73.44,73.24,73.44,17332.0,56.831,56.9318,56.7767,56.9318,17332.0
2019-11-22 12:30:00,73.44,73.46,73.26,73.28,12706.0,56.9318,56.9473,56.7922,56.8077,12706.0
2019-11-22 12:35:00,73.26,73.37,73.26,73.28,11276.0,56.7922,56.8775,56.7922,56.8077,11276.0
2019-11-22 12:40:00,73.28,73.39,73.24,73.24,10985.0,56.8077,56.893,56.7767,56.7767,10985.0
2019-11-22 12:45:00,73.23,73.26,73.05,73.08,13950.0,56.769,56.7922,56.6294,56.6527,13950.0
2019-11-22 12:50:00,73.06,73.19,73.03,73.19,24744.0,56.6372,56.738,56.6139,56.738,24744.0
2019-11-22 12:55:00,73.19,73.25,73.15,73.16,7395.0,56.738,56.7845,56.7069,56.7147,7395.0
2019-11-22 13:00:00,73.14,73.33,73.11,73.33,8787.0,56.6992,56.8465,56.6759,56.8465,8787.0
2019-11-22 13:05:00,73.31,73.46,73.29,73.44,20274.0,56.831,56.9473,56.8155,56.9318,20274.0
2019-11-22 13:10:00,73.44,73.56,73.43,73.52,16129.0,56.9318,57.0248,56.924,56.9938,16129.0
2019-11-22 13:15:00,73.49,73.57,73.46,73.48,18431.0,56.9705,57.0325,56.9473,56.9628,18431.0
2019-11-22 13:20:00,73.48,73.51,73.46,73.47,6143.0,56.9628,56.986,56.9473,56.955,6143.0
2019-11-22 13:25:00,73.48,73.5,73.33,73.34,7824.0,56.9628,56.9783,56.8465,56.8542,7824.0
2019-11-22 13:30:00,73.33,73.47,73.32,73.46,18074.0,56.8465,56.955,56.8387,56.9473,18074.0
2019-11-22 13:35:00,73.46,73.53,73.45,73.48,18981.0,56.9473,57.0015,56.9395,56.9628,18981.0
2019-11-22 13:40:00,73.48,73.5,73.39,73.49,19649.0,56.9628,56.9783,56.893,56.9705,19649.0
2019-11-22 13:45:00,73.5,73.62,73.47,73.62,8174.0,56.9783,57.0713,56.955,57.0713,8174.0
2019-11-22 13:50:00,73.62,73.73,73.6,73.73,28672.0,57.0713,57.1566,57.0558,57.1566,28672.0
2019-11-22 13:55:00,73.78,73.92,73.78,73.83,27099.0,57.1953,57.3039,57.1953,57.2341,27099.0
2019-11-22 14:00:00,73.81,73.84,73.7,73.71,37458.0,57.2186,57.2418,57.1333,57.1411,37458.0
2019-11-22 14:05:00,73.72,73.81,73.71,73.75,12439.0,57.1488,57.2186,57.1411,57.1721,12439.0
2019-11-22 14:10:00,73.75,73.78,73.69,73.7,9455.0,57.1721,57.1953,57.1256,57.1333,9455.0
2019-11-22 14:15:00,73.7,73.7,73.46,73.49,18913.0,57.1333,57.1333,56.9473,56.9705,18913.0
2019-11-22 14:20:00,73.48,73.52,73.41,73.43,19562.0,56.9628,56.9938,56.9085,56.924,19562.0
2019-11-22 14:25:00,73.42,73.52,73.38,73.51,13221.0,56.9163,56.9938,56.8852,56.986,13221.0
2019-11-22 14:30:00,73.5,73.59,73.5,73.52,19462.0,56.9783,57.048,56.9783,56.9938,19462.0
2019-11-22 14:35:00,73.52,73.6,73.52,73.59,10013.0,56.9938,57.0558,56.9938,57.048,10013.0
2019-11-22 14:40:00,73.59,73.64,73.54,73.54,15321.0,57.048,57.0868,57.0093,57.0093,15321.0
2019-11-22 14:45:00,73.56,73.58,73.51,73.56,13931.0,57.0248,57.0403,56.986,57.0248,13931.0
2019-11-22 14:50:00,73.57,73.64,73.54,73.63,14833.0,57.0325,57.0868,57.0093,57.079,14833.0
2019-11-22 14:55:00,73.62,73.63,73.54,73.58,14793.0,57.0713,57.079,57.0093,57.0403,14793.0
2019-11-22 15:00:00,73.58,73.6,73.47,73.53,25856.0,57.0403,57.0558,56.955,57.0015,25856.0
2019-11-22 15:05:00,73.54,73.58,73.48,73.56,16974.0,57.0093,57.0403,56.9628,57.0248,16974.0
2019-11-22 15:10:00,73.53,73.56,73.4,73.42,13298.0,57.0015,57.0248,56.9008,56.9163,13298.0
2019-11-22 15:15:00,73.41,73.41,73.26,73.3,20199.0,56.9085,56.9085,56.7922,56.8232,20199.0
2019-11-22 15:20:00,73.28,73.28,73.12,73.14,14228.0,56.8077,56.8077,56.6837,56.6992,14228.0
2019-11-22 15:25:00,73.13,73.14,73.04,73.04,18048.0,56.6914,56.6992,56.6217,56.6217,18048.0
2019-11-22 15:30:00,73.04,73.07,72.95,72.95,46735.0,56.6217,56.6449,56.5519,56.5519,46735.0
2019-11-22 15:35:00,72.93,72.94,72.85,72.86,26554.0,56.5364,56.5442,56.4744,56.4821,26554.0
2019-11-22 15:40:00,72.86,72.96,72.85,72.94,40587.0,56.4821,56.5597,56.4744,56.5442,40587.0
2019-11-22 15:45:00,72.94,72.96,72.83,72.88,30310.0,56.5442,56.5597,56.4589,56.4976,30310.0
2019-11-22 15:50:00,72.88,73.02,72.86,72.99,52025.0,56.4976,56.6062,56.4821,56.5829,52025.0
2019-11-22 15:55:00,72.99,73.14,72.97,73.0,161779.0,56.5829,56.6992,56.5674,56.5907,161779.0
2019-11-25 09:30:00,72.82,72.96,72.14,72.53,40810.0,56.4511,56.5597,55.924,56.2263,40810.0
2019-11-25 09:35:00,72.53,73.06,72.4,73.06,33599.0,56.2263,56.6372,56.1255,56.6372,33599.0
2019-11-25 09:40:00,73.01,73.25,72.76,73.11,33362.0,56.5984,56.7845,56.4046,56.6759,33362.0
2019-11-25 09:45:00,73.07,73.15,72.83,72.9,21450.0,56.6449,56.7069,56.4589,56.5131,21450.0
2019-11-25 09:50:00,72.84,72.87,72.32,72.32,68218.0,56.4666,56.4899,56.0635,56.0635,68218.0
2019-11-25 09:55:00,72.4,72.47,72.14,72.31,18157.0,56.1255,56.1798,55.924,56.0558,18157.0
2019-11-25 10:00:00,72.14,72.48,72.07,72.47,14515.0,55.924,56.1876,55.8697,56.1798,14515.0
2019-11-25 10:05:00,72.51,72.73,72.51,72.69,7959.0,56.2108,56.3814,56.2108,56.3503,7959.0
2019-11-25 10:10:00,72.68,72.96,72.63,72.76,22585.0,56.3426,56.5597,56.3038,56.4046,22585.0
2019-11-25 10:15:00,72.77,72.92,72.76,72.9,25755.0,56.4124,56.5286,56.4046,56.5131,25755.0
2019-11-25 10:20:00,72.9,73.1,72.86,72.91,30487.0,56.5131,56.6682,56.4821,56.5209,30487.0
2019-11-25 10:25:00,72.98,73.13,72.92,73.09,31870.0,56.5752,56.6914,56.5286,56.6604,31870.0
2019-11-25 10:30:00,73.06,73.16,72.98,73.08,14633.0,56.6372,56.7147,56.5752,56.6527,14633.0
2019-11-25 10:35:00,73.04,73.06,72.8,72.92,17638.0,56.6217,56.6372,56.4356,56.5286,17638.0
2019-11-25 10:40:00,72.95,72.99,72.83,72.98,16988.0,56.5519,56.5829,56.4589,56.5752,16988.0
2019-11-25 10:45:00,72.98,73.01,72.7,72.73,52167.0,56.5752,56.5984,56.3581,56.3814,52167.0
2019-11-25 10:50:00,72.72,72.92,72.67,72.9,25152.0,56.3736,56.5286,56.3348,56.5131,25152.0
2019-11-25 10:55:00,72.91,72.92,72.68,72.7,13416.0,56.5209,56.5286,56.3426,56.3581,13416.0
2019-11-25 11:00:00,72.74,72.81,72.66,72.69,19091.0,56.3891,56.4434,56.3271,56.3503,19091.0
2019-11-25 11:05:00,72.7,72.79,72.68,72.76,28942.0,56.3581,56.4279,56.3426,56.4046,28942.0
2019-11-25 11:10:00,72.75,72.93,72.7,72.92,21262.0,56.3969,56.5364,56.3581,56.5286,21262.0
2019-11-25 11:15:00,72.95,73.06,72.77,72.86,25858.0,56.5519,56.6372,56.4124,56.4821,25858.0
2019-11-25 11:20:00,72.86,73.09,72.83,73.01,21758.0,56.4821,56.6604,56.4589,56.5984,21758.0
2019-11-25 11:25:00,73.01,73.11,72.93,72.95,16996.0,56.5984,56.6759,56.5364,56.5519,16996.0
2019-11-25 11:30:00,72.95,72.98,72.84,72.89,17801.0,56.5519,56.5752,56.4666,56.5054,17801.0
2019-11-25 11:35:00,72.88,72.91,72.8,72.87,27002.0,56.4976,56.5209,56.4356,56.4899,27002.0
2019-11-25 11:40:00,72.88,72.96,72.86,72.95,12429.0,56.4976,56.5597,56.4821,56.5519,12429.0
2019-11-25 11:45:00,72.95,72.95,72.85,72.86,14556.0,56.5519,56.5519,56.4744,56.4821,14556.0
2019-11-25 11:50:00,72.87,72.89,72.74,72.79,17781.0,56.4899,56.5054,56.3891,56.4279,17781.0
2019-11-25 11:55:00,72.8,72.81,72.65,72.68,21206.0,56.4356,56.4434,56.3193,56.3426,21206.0
2019-11-25 12:00:00,72.66,72.75,72.58,72.75,27766.0,56.3271,56.3969,56.2651,56.3969,27766.0
2019-11-25 12:05:00,72.75,72.79,72.64,72.65,21838.0,56.3969,56.4279,56.3116,56.3193,21838.0
2019-11-25 12:10:00,72.63,72.79,72.63,72.78,15056.0,56.3038,56.4279,56.3038,56.4201,15056.0
2019-11-25 12:15:00,72.78,72.83,72.76,72.82,8775.0,56.4201,56.4589,56.4046,56.4511,8775.0
2019-11-25 12:20:00,72.84,72.99,72.84,72.97,8428.0,56.4666,56.5829,56.4666,56.5674,8428.0
2019-11-25 12:25:00,72.95,73.01,72.94,72.96,10525.0,56.5519,56.5984,56.5442,56.5597,10525.0
2019-11-25 12:30:00,72.97,73.12,72.97,73.12,7924.0,56.5674,56.6837,56.5674,56.6837,7924.0
2019-11-25 12:35:00,73.13,73.17,73.1,73.15,11149.0,56.6914,56.7225,56.6682,56.7069,11149.0
2019-11-25 12:40:00,73.16,73.17,73.11,73.13,15864.0,56.7147,56.7225,56.6759,56.6914,15864.0
2019-11-25 12:45:00,73.14,73.29,73.13,73.26,20366.0,56.6992,56.8155,56.6914,56.7922,20366.0
2019-11-25 12:50:00,73.26,73.29,73.22,73.27,17106.0,56.7922,56.8155,56.7612,56.8,17106.0
2019-11-25 12:55:00,73.26,73.47,73.24,73.42,32386.0,56.7922,56.955,56.7767,56.9163,32386.0
2019-11-25 13:00:00,73.42,73.52,73.42,73.45,40690.0,56.9163,56.9938,56.9163,56.9395,40690.0
2019-11-25 13:05:00,73.45,73.54,73.44,73.47,27610.0,56.9395,57.0093,56.9318,56.955,27610.0
2019-11-25 13:10:00,73.48,73.49,73.37,73.42,13877.0,56.9628,56.9705,56.8775,56.9163,13877.0
2019-11-25 13:15:00,73.42,73.54,73.41,73.51,15990.0,56.9163,57.0093,56.9085,56.986,15990.0
2019-11-25 13:20:00,73.52,73.56,73.36,73.38,22415.0,56.9938,57.0248,56.8697,56.8852,22415.0
2019-11-25 13:25:00,73.38,73.39,73.24,73.33,30000.0,56.8852,56.893,56.7767,56.8465,30000.0
2019-11-25 13:30:00,73.33,73.4,73.24,73.24,12224.0,56.8465,56.9008,56.7767,56.7767,12224.0
2019-11-25 13:35:00,73.24,73.3,73.15,73.24,24737.0,56.7767,56.8232,56.7069,56.7767,24737.0
2019-11-25 13:40:00,73.24,73.26,73.13,73.24,57906.0,56.7767,56.7922,56.6914,56.7767,57906.0
2019-11-25 13:45:00,73.24,73.28,73.17,73.17,16355.0,56.7767,56.8077,56.7225,56.7225,16355.0
2019-11-25 13:50:00,73.17,73.18,73.12,73.12,11009.0,56.7225,56.7302,56.6837,56.6837,11009.0
2019-11-25 13:55:00,73.12,73.22,73.08,73.18,13651.0,56.6837,56.7612,56.6527,56.7302,13651.0
2019-11-25 14:00:00,73.18,73.2,73.15,73.19,10229.0,56.7302,56.7457,56.7069,56.738,10229.0
2019-11-25 14:05:00,73.19,73.25,73.17,73.22,13728.0,56.738,56.7845,56.7225,56.7612,13728.0
2019-11-25 14:10:00,73.22,73.39,73.16,73.26,25656.0,56.7612,56.893,56.7147,56.7922,25656.0
2019-11-25 14:15:00,73.26,73.27,73.21,73.22,16740.0,56.7922,56.8,56.7535,56.7612,16740.0
2019-11-25 14:20:00,73.23,73.24,73.14,73.19,18761.0,56.769,56.7767,56.6992,56.738,18761.0
2019-11-25 14:25:00,73.17,73.17,73.05,73.06,35166.0,56.7225,56.7225,56.6294,56.6372,35166.0
2019-11-25 14:30:00,73.08,73.19,73.08,73.12,10859.0,56.6527,56.738,56.6527,56.6837,10859.0
2019-11-25 14:35:00,73.13,73.21,73.09,73.18,20947.0,56.6914,56.7535,56.6604,56.7302,20947.0
2019-11-25 14:40:00,73.2,73.23,73.16,73.18,14264.0,56.7457,56.769,56.7147,56.7302,14264.0
2019-11-25 14:45:00,73.17,73.27,73.17,73.21,18214.0,56.7225,56.8,56.7225,56.7535,18214.0
2019-11-25 14:50:00,73.22,73.22,73.16,73.19,22717.0,56.7612,56.7612,56.7147,56.738,22717.0
2019-11-25 14:55:00,73.19,73.19,73.09,73.17,15653.0,56.738,56.738,56.6604,56.7225,15653.0
2019-11-25 15:00:00,73.17,73.22,73.09,73.09,20206.0,56.7225,56.7612,56.6604,56.6604,20206.0
2019-11-25 15:05:00,73.09,73.35,73.05,73.31,73080.0,56.6604,56.862,56.6294,56.831,73080.0
2019-11-25 15:10:00,73.3,73.39,73.29,73.37,13169.0,56.8232,56.893,56.8155,56.8775,13169.0
2019-11-25 15:15:00,73.37,73.39,73.21,73.25,18698.0,56.8775,56.893,56.7535,56.7845,18698.0
2019-11-25 15:20:00,73.26,73.32,73.21,73.3,17507.0,56.7922,56.8387,56.7535,56.8232,17507.0
2019-11-25 15:25:00,73.31,73.42,73.26,73.41,90641.0,56.831,56.9163,56.7922,56.9085,90641.0
2019-11-25 15:30:00,73.42,73.48,73.29,73.29,56199.0,56.9163,56.9628,56.8155,56.8155,56199.0
2019-11-25 15:35:00,73.28,73.38,73.26,73.34,41382.0,56.8077,56.8852,56.7922,56.8542,41382.0
2019-11-25 15:40:00,73.34,73.5,73.34,73.44,41333.0,56.8542,56.9783,56.8542,56.9318,41333.0
2019-11-25 15:45:00,73.45,73.53,73.4,73.48,53322.0,56.9395,57.0015,56.9008,56.9628,53322.0
2019-11-25 15:50:00,73.48,73.56,73.44,73.52,112379.0,56.9628,57.0248,56.9318,56.9938,112379.0
2019-11-25 15:55:00,73.5,73.59,73.49,73.5,135552.0,56.9783,57.048,56.9705,56.9783,135552.0
2019-11-26 09:30:00,73.48,73.48,73.0,73.25,45346.0,56.9628,56.9628,56.5907,56.7845,45346.0
2019-11-26 09:35:00,73.33,73.55,73.06,73.44,36475.0,56.8465,57.017,56.6372,56.9318,36475.0
2019-11-26 09:40:00,73.43,73.68,73.35,73.68,11552.0,56.924,57.1178,56.862,57.1178,11552.0
2019-11-26 09:45:00,73.63,73.68,73.38,73.42,38308.0,57.079,57.1178,56.8852,56.9163,38308.0
2019-11-26 09:50:00,73.44,73.58,73.23,73.48,85213.0,56.9318,57.0403,56.769,56.9628,85213.0
2019-11-26 09:55:00,73.44,73.47,73.3,73.3,25850.0,56.9318,56.955,56.8232,56.8232,25850.0
2019-11-26 10:00:00,73.3,73.54,73.3,73.37,58347.0,56.8232,57.0093,56.8232,56.8775,58347.0
2019-11-26 10:05:00,73.36,73.41,73.1,73.1,96156.0,56.8697,56.9085,56.6682,56.6682,96156.0
2019-11-26 10:10:00,73.1,73.2,72.86,72.9,40691.0,56.6682,56.7457,56.4821,56.5131,40691.0
2019-11-26 10:15:00,72.92,72.93,72.78,72.81,19068.0,56.5286,56.5364,56.4201,56.4434,19068.0
2019-11-26 10:20:00,72.8,72.85,72.65,72.83,19453.0,56.4356,56.4744,56.3193,56.4589,19453.0
2019-11-26 10:25:00,72.83,72.83,72.5,72.52,10796.0,56.4589,56.4589,56.2031,56.2186,10796.0
2019-11-26 10:30:00,72.5,72.71,72.37,72.66,19620.0,56.2031,56.3659,56.1023,56.3271,19620.0
2019-11-26 10:35:00,72.63,72.66,72.44,72.45,25288.0,56.3038,56.3271,56.1565,56.1643,25288.0
2019-11-26 10:40:00,72.46,72.6,72.34,72.57,24025.0,56.172,56.2806,56.079,56.2573,24025.0
2019-11-26 10:45:00,72.58,72.58,72.26,72.26,47107.0,56.2651,56.2651,56.017,56.017,47107.0
2019-11-26 10:50:00,72.27,72.32,72.18,72.2,68994.0,56.0248,56.0635,55.955,55.9705,68994.0
2019-11-26 10:55:00,72.16,72.2,71.98,72.1,38616.0,55.9395,55.9705,55.7999,55.893,38616.0
2019-11-26 11:00:00,72.18,72.35,72.01,72.01,22960.0,55.955,56.0868,55.8232,55.8232,22960.0
2019-11-26 11:05:00,72.03,72.14,71.94,72.01,15966.0,55.8387,55.924,55.7689,55.8232,15966.0
2019-11-26 11:10:00,72.04,72.2,71.98,72.01,14025.0,55.8465,55.9705,55.7999,55.8232,14025.0
2019-11-26 11:15:00,71.98,72.26,71.98,72.18,16796.0,55.7999,56.017,55.7999,55.955,16796.0
2019-11-26 11:20:00,72.18,72.32,72.12,72.25,67844.0,55.955,56.0635,55.9085,56.0093,67844.0
2019-11-26 11:25:00,72.23,72.39,72.15,72.25,27861.0,55.9937,56.1178,55.9317,56.0093,27861.0
2019-11-26 11:30:00,72.23,72.26,72.08,72.1,36303.0,55.9937,56.017,55.8775,55.893,36303.0
2019-11-26 11:35:00,72.12,72.37,72.11,72.37,22941.0,55.9085,56.1023,55.9007,56.1023,22941.0
2019-11-26 11:40:00,72.36,72.47,72.33,72.4,16437.0,56.0945,56.1798,56.0713,56.1255,16437.0
2019-11-26 11:45:00,72.4,72.5,72.36,72.37,14505.0,56.1255,56.2031,56.0945,56.1023,14505.0
2019-11-26 11:50:00,72.39,72.51,72.36,72.45,7615.0,56.1178,56.2108,56.0945,56.1643,7615.0
2019-11-26 11:55:00,72.46,72.62,72.45,72.59,14454.0,56.172,56.2961,56.1643,56.2728,14454.0
2019-11-26 12:00:00,72.61,72.69,72.52,72.66,17764.0,56.2883,56.3503,56.2186,56.3271,17764.0
2019-11-26 12:05:00,72.66,72.74,72.65,72.67,7698.0,56.3271,56.3891,56.3193,56.3348,7698.0
2019-11-26 12:10:00,72.68,72.68,72.47,72.52,20105.0,56.3426,56.3426,56.1798,56.2186,20105.0
2019-11-26 12:15:00,72.48,72.64,72.48,72.64,7539.0,56.1876,56.3116,56.1876,56.3116,7539.0
2019-11-26 12:20:00,72.66,72.67,72.52,72.53,6468.0,56.3271,56.3348,56.2186,56.2263,6468.0
2019-11-26 12:25:00,72.51,72.55,72.46,72.46,7907.0,56.2108,56.2418,56.172,56.172,7907.0
2019-11-26 12:30:00,72.45,72.57,72.43,72.48,8813.0,56.1643,56.2573,56.1488,56.1876,8813.0
2019-11-26 12:35:00,72.48,72.63,72.47,72.6,5961.0,56.1876,56.3038,56.1798,56.2806,5961.0
2019-11-26 12:40:00,72.57,72.6,72.49,72.51,15418.0,56.2573,56.2806,56.1953,56.2108,15418.0
2019-11-26 12:45:00,72.51,72.54,72.37,72.37,10110.0,56.2108,56.2341,56.1023,56.1023,10110.0
2019-11-26 12:50:00,72.42,72.42,72.29,72.33,6189.0,56.141,56.141,56.0403,56.0713,6189.0
2019-11-26 12:55:00,72.31,72.36,72.29,72.34,4943.0,56.0558,56.0945,56.0403,56.079,4943.0
2019-11-26 13:00:00,72.34,72.41,72.28,72.3,15710.0,56.079,56.1333,56.0325,56.048,15710.0
2019-11-26 13:05:00,72.29,72.3,72.19,72.21,36139.0,56.0403,56.048,55.9627,55.9782,36139.0
2019-11-26 13:10:00,72.23,72.3,72.2,72.25,7702.0,55.9937,56.048,55.9705,56.0093,7702.0
2019-11-26 13:15:00,72.23,72.27,72.17,72.17,13620.0,55.9937,56.0248,55.9472,55.9472,13620.0
2019-11-26 13:20:00,72.18,72.21,72.14,72.18,7256.0,55.955,55.9782,55.924,55.955,7256.0
2019-11-26 13:25:00,72.18,72.18,72.12,72.13,27333.0,55.955,55.955,55.9085,55.9162,27333.0
2019-11-26 13:30:00,72.13,72.29,72.11,72.17,29552.0,55.9162,56.0403,55.9007,55.9472,29552.0
2019-11-26 13:35:00,72.19,72.43,72.18,72.41,9313.0,55.9627,56.1488,55.955,56.1333,9313.0
2019-11-26 13:40:00,72.41,72.48,72.39,72.45,8339.0,56.1333,56.1876,56.1178,56.1643,8339.0
2019-11-26 13:45:00,72.43,72.47,72.37,72.38,12923.0,56.1488,56.1798,56.1023,56.11,12923.0
2019-11-26 13:50:00,72.4,72.45,72.33,72.38,6041.0,56.1255,56.1643,56.0713,56.11,6041.0
2019-11-26 13:55:00,72.35,72.39,72.29,72.3,9589.0,56.0868,56.1178,56.0403,56.048,9589.0
2019-11-26 14:00:00,72.32,72.39,72.25,72.25,8178.0,56.0635,56.1178,56.0093,56.0093,8178.0
2019-11-26 14:05:00,72.25,72.36,72.25,72.33,15962.0,56.0093,56.0945,56.0093,56.0713,15962.0
2019-11-26 14:10:00,72.29,72.29,72.2,72.23,14205.0,56.0403,56.0403,55.9705,55.9937,14205.0
2019-11-26 14:15:00,72.25,72.3,72.19,72.19,18189.0,56.0093,56.048,55.9627,55.9627,18189.0
2019-11-26 14:20:00,72.18,72.34,72.16,72.27,16269.0,55.955,56.079,55.9395,56.0248,16269.0
2019-11-26 14:25:00,72.26,72.41,72.26,72.36,11973.0,56.017,56.1333,56.017,56.0945,11973.0
2019-11-26 14:30:00,72.38,72.39,72.3,72.35,8751.0,56.11,56.1178,56.048,56.0868,8751.0
2019-11-26 14:35:00,72.35,72.37,72.28,72.32,14242.0,56.0868,56.1023,56.0325,56.0635,14242.0
2019-11-26 14:40:00,72.32,72.41,72.31,72.4,19664.0,56.0635,56.1333,56.0558,56.1255,19664.0
2019-11-26 14:45:00,72.4,72.53,72.38,72.48,14824.0,56.1255,56.2263,56.11,56.1876,14824.0
2019-11-26 14:50:00,72.47,72.51,72.43,72.47,11650.0,56.1798,56.2108,56.1488,56.1798,11650.0
2019-11-26 14:55:00,72.46,72.48,72.4,72.41,12803.0,56.172,56.1876,56.1255,56.1333,12803.0
2019-11-26 15:00:00,72.43,72.44,72.23,72.27,15456.0,56.1488,56.1565,55.9937,56.0248,15456.0
2019-11-26 15:05:00,72.27,72.29,72.21,72.21,18262.0,56.0248,56.0403,55.9782,55.9782,18262.0
2019-11-26 15:10:00,72.22,72.22,72.09,72.19,13625.0,55.986,55.986,55.8852,55.9627,13625.0
2019-11-26 15:15:00,72.17,72.18,72.08,72.14,15250.0,55.9472,55.955,55.8775,55.924,15250.0
2019-11-26 15:20:00,72.12,72.15,71.91,71.91,28108.0,55.9085,55.9317,55.7457,55.7457,28108.0
2019-11-26 15:25:00,71.92,71.95,71.89,71.89,14474.0,55.7534,55.7767,55.7302,55.7302,14474.0
2019-11-26 15:30:00,71.89,71.96,71.85,71.86,20206.0,55.7302,55.7844,55.6992,55.7069,20206.0
2019-11-26 15:35:00,71.86,72.0,71.86,71.95,24313.0,55.7069,55.8155,55.7069,55.7767,24313.0
2019-11-26 15:40:00,71.94,72.08,71.91,71.91,31602.0,55.7689,55.8775,55.7457,55.7457,31602.0
2019-11-26 15:45:00,71.9,72.04,71.85,71.95,74774.0,55.7379,55.8465,55.6992,55.7767,74774.0
2019-11-26 15:50:00,71.96,72.24,71.96,72.23,110282.0,55.7844,56.0015,55.7844,55.9937,110282.0
2019-11-26 15:55:00,72.23,72.23,71.88,71.91,218244.0,55.9937,55.9937,55.7224,55.7457,218244.0
2019-11-27 09:30:00,72.07,72.22,71.9,72.09,42386.0,55.8697,55.986,55.7379,55.8852,42386.0
2019-11-27 09:35:00,72.21,72.34,72.03,72.09,8801.0,55.9782,56.079,55.8387,55.8852,8801.0
2019-11-27 09:40:00,71.99,72.29,71.98,72.23,8784.0,55.8077,56.0403,55.7999,55.9937,8784.0
2019-11-27 09:45:00,72.14,72.31,72.14,72.2,4939.0,55.924,56.0558,55.924,55.9705,4939.0
2019-11-27 09:50:00,72.2,72.3,72.09,72.28,11962.0,55.9705,56.048,55.8852,56.0325,11962.0
2019-11-27 09:55:00,72.3,72.38,72.23,72.27,10416.0,56.048,56.11,55.9937,56.0248,10416.0
2019-11-27 10:00:00,72.27,72.56,72.2,72.5,20092.0,56.0248,56.2496,55.9705,56.2031,20092.0
2019-11-27 10:05:00,72.5,72.56,72.25,72.29,12073.0,56.2031,56.2496,56.0093,56.0403,12073.0
2019-11-27 10:10:00,72.3,72.49,72.25,72.25,30067.0,56.048,56.1953,56.0093,56.0093,30067.0
2019-11-27 10:15:00,72.27,72.44,72.26,72.4,31796.0,56.0248,56.1565,56.017,56.1255,31796.0
2019-11-27 10:20:00,72.39,72.42,72.13,72.17,20879.0,56.1178,56.141,55.9162,55.9472,20879.0
2019-11-27 10:25:00,72.15,72.26,72.06,72.2,6521.0,55.9317,56.017,55.862,55.9705,6521.0
2019-11-27 10:30:00,72.16,72.32,72.11,72.23,23185.0,55.9395,56.0635,55.9007,55.9937,23185.0
2019-11-27 10:35:00,72.2,72.37,71.98,71.99,19905.0,55.9705,56.1023,55.7999,55.8077,19905.0
2019-11-27 10:40:00,72.02,72.07,71.8,71.88,27525.0,55.831,55.8697,55.6604,55.7224,27525.0
2019-11-27 10:45:00,71.88,71.88,71.51,71.56,43825.0,55.7224,55.7224,55.4356,55.4744,43825.0
2019-11-27 10:50:00,71.55,71.69,71.52,71.69,11808.0,55.4666,55.5751,55.4433,55.5751,11808.0
2019-11-27 10:55:00,71.7,71.74,71.48,71.69,18427.0,55.5829,55.6139,55.4123,55.5751,18427.0
2019-11-27 11:00:00,71.69,71.75,71.53,71.57,91171.0,55.5751,55.6216,55.4511,55.4821,91171.0
2019-11-27 11:05:00,71.57,71.91,71.57,71.91,14643.0,55.4821,55.7457,55.4821,55.7457,14643.0
2019-11-27 11:10:00,71.85,71.98,71.77,71.94,15623.0,55.6992,55.7999,55.6372,55.7689,15623.0
2019-11-27 11:15:00,71.92,71.92,71.66,71.7,13592.0,55.7534,55.7534,55.5519,55.5829,13592.0
2019-11-27 11:20:00,71.67,71.75,71.61,71.75,9814.0,55.5596,55.6216,55.5131,55.6216,9814.0
2019-11-27 11:25:00,71.81,71.88,71.75,71.77,9121.0,55.6682,55.7224,55.6216,55.6372,9121.0
2019-11-27 11:30:00,71.75,71.78,71.56,71.58,33557.0,55.6216,55.6449,55.4744,55.4899,33557.0
2019-11-27 11:35:00,71.57,71.62,71.5,71.53,10171.0,55.4821,55.5209,55.4278,55.4511,10171.0
2019-11-27 11:40:00,71.57,71.67,71.54,71.65,4047.0,55.4821,55.5596,55.4589,55.5441,4047.0
2019-11-27 11:45:00,71.65,71.73,71.64,71.67,7275.0,55.5441,55.6061,55.5364,55.5596,7275.0
2019-11-27 11:50:00,71.62,71.63,71.46,71.48,18852.0,55.5209,55.5286,55.3968,55.4123,18852.0
2019-11-27 11:55:00,71.47,71.58,71.42,71.56,35288.0,55.4046,55.4899,55.3658,55.4744,35288.0
2019-11-27 12:00:00,71.55,71.56,71.33,71.38,10825.0,55.4666,55.4744,55.2961,55.3348,10825.0
2019-11-27 12:05:00,71.38,71.54,71.37,71.53,15935.0,55.3348,55.4589,55.3271,55.4511,15935.0
2019-11-27 12:10:00,71.53,71.59,71.42,71.45,14849.0,55.4511,55.4976,55.3658,55.3891,14849.0
2019-11-27 12:15:00,71.43,71.46,71.35,71.46,14179.0,55.3736,55.3968,55.3116,55.3968,14179.0
2019-11-27 12:20:00,71.45,71.55,71.43,71.47,15997.0,55.3891,55.4666,55.3736,55.4046,15997.0
2019-11-27 12:25:00,71.47,71.53,71.45,71.52,16556.0,55.4046,55.4511,55.3891,55.4433,16556.0
2019-11-27 12:30:00,71.51,71.54,71.43,71.43,5907.0,55.4356,55.4589,55.3736,55.3736,5907.0
2019-11-27 12:35:00,71.41,71.55,71.41,71.52,5276.0,55.3581,55.4666,55.3581,55.4433,5276.0
2019-11-27 12:40:00,71.53,71.6,71.49,71.56,10778.0,55.4511,55.5054,55.4201,55.4744,10778.0
2019-11-27 12:45:00,71.56,71.62,71.54,71.6,14747.0,55.4744,55.5209,55.4589,55.5054,14747.0
2019-11-27 12:50:00,71.58,71.62,71.55,71.59,6919.0,55.4899,55.5209,55.4666,55.4976,6919.0
2019-11-27 12:55:00,71.6,71.6,71.5,71.58,5561.0,55.5054,55.5054,55.4278,55.4899,5561.0
2019-11-27 13:00:00,71.59,71.74,71.58,71.72,9988.0,55.4976,55.6139,55.4899,55.5984,9988.0
2019-11-27 13:05:00,71.75,71.8,71.67,71.7,10880.0,55.6216,55.6604,55.5596,55.5829,10880.0
2019-11-27 13:10:00,71.71,71.88,71.7,71.8,16538.0,55.5906,55.7224,55.5829,55.6604,16538.0
2019-11-27 13:15:00,71.81,71.89,71.78,71.85,27614.0,55.6682,55.7302,55.6449,55.6992,27614.0
2019-11-27 13:20:00,71.87,71.95,71.82,71.84,25602.0,55.7147,55.7767,55.6759,55.6914,25602.0
2019-11-27 13:25:00,71.85,71.94,71.83,71.94,10114.0,55.6992,55.7689,55.6837,55.7689,10114.0
2019-11-27 13:30:00,71.95,72.03,71.9,72.01,9699.0,55.7767,55.8387,55.7379,55.8232,9699.0
2019-11-27 13:35:00,72.0,72.1,71.99,72.04,12574.0,55.8155,55.893,55.8077,55.8465,12574.0
2019-11-27 13:40:00,72.03,72.09,71.9,72.08,12569.0,55.8387,55.8852,55.7379,55.8775,12569.0
2019-11-27 13:45:00,72.07,72.11,72.02,72.03,41333.0,55.8697,55.9007,55.831,55.8387,41333.0
2019-11-27 13:50:00,72.04,72.12,71.98,72.06,28340.0,55.8465,55.9085,55.7999,55.862,28340.0
2019-11-27 13:55:00,72.06,72.2,72.04,72.15,139552.0,55.862,55.9705,55.8465,55.9317,139552.0
2019-11-27 14:00:00,72.14,72.28,72.13,72.16,30611.0,55.924,56.0325,55.9162,55.9395,30611.0
2019-11-27 14:05:00,72.15,72.29,72.09,72.21,11262.0,55.9317,56.0403,55.8852,55.9782,11262.0
2019-11-27 14:10:00,72.2,72.2,72.13,72.17,47086.0,55.9705,55.9705,55.9162,55.9472,47086.0
2019-11-27 14:15:00,72.17,72.19,72.11,72.13,8080.0,55.9472,55.9627,55.9007,55.9162,8080.0
2019-11-27 14:20:00,72.14,72.34,72.13,72.33,11858.0,55.924,56.079,55.9162,56.0713,11858.0
2019-11-27 14:25:00,72.31,72.36,72.25,72.36,16992.0,56.0558,56.0945,56.0093,56.0945,16992.0
2019-11-27 14:30:00,72.33,72.38,72.28,72.31,19273.0,56.0713,56.11,56.0325,56.0558,19273.0
2019-11-27 14:35:00,72.31,72.42,72.29,72.3,11520.0,56.0558,56.141,56.0403,56.048,11520.0
2019-11-27 14:40:00,72.31,72.4,72.31,72.4,12292.0,56.0558,56.1255,56.0558,56.1255,12292.0
2019-11-27 14:45:00,72.39,72.46,72.35,72.36,32117.0,56.1178,56.172,56.0868,56.0945,32117.0
2019-11-27 14:50:00,72.37,72.45,72.34,72.36,9143.0,56.1023,56.1643,56.079,56.0945,9143.0
2019-11-27 14:55:00,72.37,72.38,72.2,72.21,13194.0,56.1023,56.11,55.9705,55.9782,13194.0
2019-11-27 15:00:00,72.21,72.29,72.17,72.25,13246.0,55.9782,56.0403,55.9472,56.0093,13246.0
2019-11-27 15:05:00,72.26,72.33,72.23,72.32,6235.0,56.017,56.0713,55.9937,56.0635,6235.0
2019-11-27 15:10:00,72.3,72.33,72.25,72.29,7757.0,56.048,56.0713,56.0093,56.0403,7757.0
2019-11-27 15:15:00,72.29,72.3,72.21,72.22,12368.0,56.0403,56.048,55.9782,55.986,12368.0
2019-11-27 15:20:00,72.22,72.23,72.17,72.17,8679.0,55.986,55.9937,55.9472,55.9472,8679.0
2019-11-27 15:25:00,72.2,72.26,72.19,72.24,23463.0,55.9705,56.017,55.9627,56.0015,23463.0
2019-11-27 15:30:00,72.25,72.27,72.21,72.21,12795.0,56.0093,56.0248,55.9782,55.9782,12795.0
2019-11-27 15:35:00,72.21,72.34,72.2,72.33,46402.0,55.9782,56.079,55.9705,56.0713,46402.0
2019-11-27 15:40:00,72.35,72.39,72.3,72.33,17183.0,56.0868,56.1178,56.048,56.0713,17183.0
2019-11-27 15:45:00,72.34,72.36,72.28,72.31,36653.0,56.079,56.0945,56.0325,56.0558,36653.0
2019-11-27 15:50:00,72.31,72.32,72.18,72.19,65216.0,56.0558,56.0635,55.955,55.9627,65216.0
2019-11-27 15:55:00,72.2,72.35,72.2,72.34,111193.0,55.9705,56.0868,55.9705,56.079,111193.0
2019-11-29 09:30:00,71.37,71.85,70.9,71.34,50619.0,55.3271,55.6992,54.9627,55.3038,50619.0
2019-11-29 09:35:00,71.23,71.27,71.02,71.17,20079.0,55.2185,55.2495,55.0557,55.172,20079.0
2019-11-29 09:40:00,71.09,71.38,70.94,71.36,30167.0,55.11,55.3348,54.9937,55.3193,30167.0
2019-11-29 09:45:00,71.33,71.41,71.0,71.28,10032.0,55.2961,55.3581,55.0402,55.2573,10032.0
2019-11-29 09:50:00,71.21,71.65,71.21,71.6,10436.0,55.203,55.5441,55.203,55.5054,10436.0
2019-11-29 09:55:00,71.59,71.63,71.49,71.63,9965.0,55.4976,55.5286,55.4201,55.5286,9965.0
2019-11-29 10:00:00,71.63,71.65,71.17,71.26,22193.0,55.5286,55.5441,55.172,55.2418,22193.0
2019-11-29 10:05:00,71.3,71.3,71.09,71.16,14449.0,55.2728,55.2728,55.11,55.1643,14449.0
2019-11-29 10:10:00,71.09,71.1,70.89,70.95,16306.0,55.11,55.1178,54.955,55.0015,16306.0
2019-11-29 10:15:00,70.92,70.98,70.88,70.92,19820.0,54.9782,55.0247,54.9472,54.9782,19820.0
2019-11-29 10:20:00,70.92,70.98,70.77,70.77,25630.0,54.9782,55.0247,54.8619,54.8619,25630.0
2019-11-29 10:25:00,70.81,70.91,70.73,70.9,24334.0,54.8929,54.9705,54.8309,54.9627,24334.0
2019-11-29 10:30:00,70.92,71.09,70.84,71.03,16812.0,54.9782,55.11,54.9162,55.0635,16812.0
2019-11-29 10:35:00,71.02,71.09,70.92,71.0,9183.0,55.0557,55.11,54.9782,55.0402,9183.0
2019-11-29 10:40:00,71.02,71.05,70.96,71.0,22847.0,55.0557,55.079,55.0092,55.0402,22847.0
2019-11-29 10:45:00,71.0,71.15,71.0,71.08,10694.0,55.0402,55.1565,55.0402,55.1023,10694.0
2019-11-29 10:50:00,71.08,71.09,70.76,70.77,21744.0,55.1023,55.11,54.8542,54.8619,21744.0
2019-11-29 10:55:00,70.79,70.82,70.59,70.7,30298.0,54.8774,54.9007,54.7224,54.8077,30298.0
2019-11-29 11:00:00,70.7,70.74,70.52,70.53,23020.0,54.8077,54.8387,54.6681,54.6759,23020.0
2019-11-29 11:05:00,70.53,70.72,70.52,70.7,13794.0,54.6759,54.8232,54.6681,54.8077,13794.0
2019-11-29 11:10:00,70.67,70.67,70.53,70.55,30995.0,54.7844,54.7844,54.6759,54.6914,30995.0
2019-11-29 11:15:00,70.54,70.61,70.52,70.52,8814.0,54.6836,54.7379,54.6681,54.6681,8814.0
2019-11-29 11:20:00,70.51,70.67,70.46,70.67,23693.0,54.6604,54.7844,54.6216,54.7844,23693.0
2019-11-29 11:25:00,70.67,70.7,70.58,70.63,23740.0,54.7844,54.8077,54.7146,54.7534,23740.0
2019-11-29 11:30:00,70.63,70.77,70.62,70.68,20812.0,54.7534,54.8619,54.7457,54.7922,20812.0
2019-11-29 11:35:00,70.67,71.02,70.64,71.01,17340.0,54.7844,55.0557,54.7612,55.048,17340.0
2019-11-29 11:40:00,70.97,71.34,70.93,71.33,14843.0,55.017,55.3038,54.986,55.2961,14843.0
2019-11-29 11:45:00,71.34,71.45,71.31,71.39,13128.0,55.3038,55.3891,55.2806,55.3426,13128.0
2019-11-29 11:50:00,71.36,71.56,71.35,71.46,17992.0,55.3193,55.4744,55.3116,55.3968,17992.0
2019-11-29 11:55:00,71.45,71.45,71.34,71.39,9292.0,55.3891,55.3891,55.3038,55.3426,9292.0
2019-11-29 12:00:00,71.39,71.53,71.37,71.42,7661.0,55.3426,55.4511,55.3271,55.3658,7661.0
2019-11-29 12:05:00,71.41,71.43,71.19,71.25,10045.0,55.3581,55.3736,55.1875,55.234,10045.0
2019-11-29 12:10:00,71.23,71.27,71.17,71.23,11123.0,55.2185,55.2495,55.172,55.2185,11123.0
2019-11-29 12:15:00,71.23,71.35,71.22,71.31,14009.0,55.2185,55.3116,55.2108,55.2806,14009.0
2019-11-29 12:20:00,71.31,71.45,71.3,71.38,10488.0,55.2806,55.3891,55.2728,55.3348,10488.0
2019-11-29 12:25:00,71.36,71.45,71.29,71.42,8782.0,55.3193,55.3891,55.265,55.3658,8782.0
2019-11-29 12:30:00,71.47,71.55,71.44,71.47,26166.0,55.4046,55.4666,55.3813,55.4046,26166.0
2019-11-29 12:35:00,71.47,71.47,71.33,71.33,15528.0,55.4046,55.4046,55.2961,55.2961,15528.0
2019-11-29 12:40:00,71.32,71.34,71.17,71.21,15327.0,55.2883,55.3038,55.172,55.203,15327.0
2019-11-29 12:45:00,71.2,71.2,71.07,71.1,24709.0,55.1953,55.1953,55.0945,55.1178,24709.0
2019-11-29 12:50:00,71.08,71.08,70.91,70.99,30034.0,55.1023,55.1023,54.9705,55.0325,30034.0
2019-11-29 12:55:00,71.0,71.0,70.82,70.95,55039.0,55.0402,55.0402,54.9007,55.0015,55039.0
2019-12-02 09:30:00,71.62,72.19,71.38,71.95,67017.0,55.5209,55.9627,55.3348,55.7767,67017.0
2019-12-02 09:35:00,71.89,72.24,71.88,72.07,32834.0,55.7302,56.0015,55.7224,55.8697,32834.0
2019-12-02 09:40:00,72.09,72.51,72.09,72.24,75086.0,55.8852,56.2108,55.8852,56.0015,75086.0
2019-12-02 09:45:00,72.22,72.45,72.01,72.11,48489.0,55.986,56.1643,55.8232,55.9007,48489.0
2019-12-02 09:50:00,72.12,72.62,72.12,72.56,29616.0,55.9085,56.2961,55.9085,56.2496,29616.0
2019-12-02 09:55:00,72.58,72.62,72.36,72.37,14045.0,56.2651,56.2961,56.0945,56.1023,14045.0
2019-12-02 10:00:00,72.43,72.48,71.81,71.81,48982.0,56.1488,56.1876,55.6682,55.6682,48982.0
2019-12-02 10:05:00,71.82,72.06,71.81,71.91,47916.0,55.6759,55.862,55.6682,55.7457,47916.0
2019-12-02 10:10:00,71.91,72.31,71.81,72.26,18526.0,55.7457,56.0558,55.6682,56.017,18526.0
2019-12-02 10:15:00,72.23,72.36,72.06,72.11,44140.0,55.9937,56.0945,55.862,55.9007,44140.0
2019-12-02 10:20:00,72.16,72.16,71.86,71.88,25295.0,55.9395,55.9395,55.7069,55.7224,25295.0
2019-12-02 10:25:00,71.89,72.05,71.84,72.02,13985.0,55.7302,55.8542,55.6914,55.831,13985.0
2019-12-02 10:30:00,72.0,72.1,71.84,72.1,17010.0,55.8155,55.893,55.6914,55.893,17010.0
2019-12-02 10:35:00,72.08,72.17,71.83,72.11,24324.0,55.8775,55.9472,55.6837,55.9007,24324.0
2019-12-02 10:40:00,72.11,72.28,72.01,72.24,6686.0,55.9007,56.0325,55.8232,56.0015,6686.0
2019-12-02 10:45:00,72.29,72.29,71.99,72.05,7683.0,56.0403,56.0403,55.8077,55.8542,7683.0
2019-12-02 10:50:00,72.03,72.04,71.84,71.96,20534.0,55.8387,55.8465,55.6914,55.7844,20534.0
2019-12-02 10:55:00,71.96,71.96,71.79,71.91,19269.0,55.7844,55.7844,55.6527,55.7457,19269.0
2019-12-02 11:00:00,71.92,72.01,71.82,71.84,15633.0,55.7534,55.8232,55.6759,55.6914,15633.0
2019-12-02 11:05:00,71.84,71.92,71.77,71.84,10624.0,55.6914,55.7534,55.6372,55.6914,10624.0
2019-12-02 11:10:00,71.79,71.82,71.58,71.61,9623.0,55.6527,55.6759,55.4899,55.5131,9623.0
2019-12-02 11:15:00,71.56,71.81,71.53,71.81,12687.0,55.4744,55.6682,55.4511,55.6682,12687.0
2019-12-02 11:20:00,71.83,71.88,71.74,71.82,19235.0,55.6837,55.7224,55.6139,55.6759,19235.0
2019-12-02 11:25:00,71.84,71.89,71.74,71.86,25081.0,55.6914,55.7302,55.6139,55.7069,25081.0
2019-12-02 11:30:00,71.84,71.87,71.64,71.64,13494.0,55.6914,55.7147,55.5364,55.5364,13494.0
2019-12-02 11:35:00,71.62,71.68,71.57,71.67,17611.0,55.5209,55.5674,55.4821,55.5596,17611.0
2019-12-02 11:40:00,71.69,71.72,71.54,71.56,33013.0,55.5751,55.5984,55.4589,55.4744,33013.0
2019-12-02 11:45:00,71.6,71.72,71.59,71.66,13615.0,55.5054,55.5984,55.4976,55.5519,13615.0
2019-12-02 11:50:00,71.64,71.66,71.39,71.39,13219.0,55.5364,55.5519,55.3426,55.3426,13219.0
2019-12-02 11:55:00,71.4,71.52,71.37,71.44,8841.0,55.3503,55.4433,55.3271,55.3813,8841.0
2019-12-02 12:00:00,71.43,71.48,71.3,71.46,13072.0,55.3736,55.4123,55.2728,55.3968,13072.0
2019-12-02 12:05:00,71.42,71.59,71.4,71.46,10639.0,55.3658,55.4976,55.3503,55.3968,10639.0
2019-12-02 12:10:00,71.48,71.57,71.45,71.49,6973.0,55.4123,55.4821,55.3891,55.4201,6973.0
2019-12-02 12:15:00,71.49,71.55,71.34,71.4,12083.0,55.4201,55.4666,55.3038,55.3503,12083.0
2019-12-02 12:20:00,71.4,71.42,71.29,71.31,17394.0,55.3503,55.3658,55.265,55.2806,17394.0
2019-12-02 12:25:00,71.3,71.38,71.14,71.2,26800.0,55.2728,55.3348,55.1488,55.1953,26800.0
2019-12-02 12:30:00,71.21,71.29,71.18,71.22,31376.0,55.203,55.265,55.1798,55.2108,31376.0
2019-12-02 12:35:00,71.22,71.24,71.11,71.13,8094.0,55.2108,55.2263,55.1255,55.141,8094.0
2019-12-02 12:40:00,71.13,71.25,71.03,71.25,6584.0,55.141,55.234,55.0635,55.234,6584.0
2019-12-02 12:45:00,71.24,71.25,71.02,71.02,11696.0,55.2263,55.234,55.0557,55.0557,11696.0
2019-12-02 12:50:00,71.04,71.13,71.02,71.05,8407.0,55.0712,55.141,55.0557,55.079,8407.0
2019-12-02 12:55:00,71.08,71.23,71.07,71.16,8403.0,55.1023,55.2185,55.0945,55.1643,8403.0
2019-12-02 13:00:00,71.16,71.24,71.15,71.17,5996.0,55.1643,55.2263,55.1565,55.172,5996.0
2019-12-02 13:05:00,71.18,71.18,71.07,71.14,8382.0,55.1798,55.1798,55.0945,55.1488,8382.0
2019-12-02 13:10:00,71.14,71.3,71.09,71.29,6046.0,55.1488,55.2728,55.11,55.265,6046.0
2019-12-02 13:15:00,71.3,71.39,71.28,71.37,11900.0,55.2728,55.3426,55.2573,55.3271,11900.0
2019-12-02 13:20:00,71.38,71.44,71.32,71.44,6667.0,55.3348,55.3813,55.2883,55.3813,6667.0
2019-12-02 13:25:00,71.44,71.5,71.37,71.39,8343.0,55.3813,55.4278,55.3271,55.3426,8343.0
2019-12-02 13:30:00,71.36,71.44,71.31,71.44,15404.0,55.3193,55.3813,55.2806,55.3813,15404.0
2019-12-02 13:35:00,71.41,71.41,71.31,71.35,15797.0,55.3581,55.3581,55.2806,55.3116,15797.0
2019-12-02 13:40:00,71.36,71.5,71.35,71.45,37389.0,55.3193,55.4278,55.3116,55.3891,37389.0
2019-12-02 13:45:00,71.46,71.49,71.37,71.45,51342.0,55.3968,55.4201,55.3271,55.3891,51342.0
2019-12-02 13:50:00,71.45,71.52,71.44,71.48,6628.0,55.3891,55.4433,55.3813,55.4123,6628.0
2019-12-02 13:55:00,71.45,71.46,71.33,71.39,12583.0,55.3891,55.3968,55.2961,55.3426,12583.0
2019-12-02 14:00:00,71.39,71.39,71.19,71.26,34136.0,55.3426,55.3426,55.1875,55.2418,34136.0
2019-12-02 14:05:00,71.24,71.24,71.09,71.13,34140.0,55.2263,55.2263,55.11,55.141,34140.0
2019-12-02 14:10:00,71.11,71.27,71.05,71.2,53335.0,55.1255,55.2495,55.079,55.1953,53335.0
2019-12-02 14:15:00,71.21,71.22,71.07,71.1,16324.0,55.203,55.2108,55.0945,55.1178,16324.0
2019-12-02 14:20:00,71.09,71.21,71.02,71.2,69330.0,55.11,55.203,55.0557,55.1953,69330.0
2019-12-02 14:25:00,71.2,71.3,71.13,71.25,66449.0,55.1953,55.2728,55.141,55.234,66449.0
2019-12-02 14:30:00,71.24,71.3,71.19,71.21,104391.0,55.2263,55.2728,55.1875,55.203,104391.0
2019-12-02 14:35:00,71.21,71.22,71.08,71.15,88023.0,55.203,55.2108,55.1023,55.1565,88023.0
2019-12-02 14:40:00,71.14,71.27,71.14,71.23,92658.0,55.1488,55.2495,55.1488,55.2185,92658.0
2019-12-02 14:45:00,71.23,71.23,71.14,71.19,95917.0,55.2185,55.2185,55.1488,55.1875,95917.0
2019-12-02 14:50:00,71.19,71.2,71.1,71.12,73306.0,55.1875,55.1953,55.1178,55.1333,73306.0
2019-12-02 14:55:00,71.12,71.13,71.07,71.1,37782.0,55.1333,55.141,55.0945,55.1178,37782.0
2019-12-02 15:00:00,71.09,71.21,71.05,71.13,69132.0,55.11,55.203,55.079,55.141,69132.0
2019-12-02 15:05:00,71.11,71.13,71.03,71.05,38232.0,55.1255,55.141,55.0635,55.079,38232.0
2019-12-02 15:10:00,71.04,71.04,70.91,70.92,28907.0,55.0712,55.0712,54.9705,54.9782,28907.0
2019-12-02 15:15:00,70.92,70.95,70.88,70.92,34092.0,54.9782,55.0015,54.9472,54.9782,34092.0
2019-12-02 15:20:00,70.92,70.93,70.76,70.78,28250.0,54.9782,54.986,54.8542,54.8697,28250.0
2019-12-02 15:25:00,70.78,70.78,70.71,70.77,83788.0,54.8697,54.8697,54.8154,54.8619,83788.0
2019-12-02 15:30:00,70.77,70.95,70.77,70.88,31229.0,54.8619,55.0015,54.8619,54.9472,31229.0
2019-12-02 15:35:00,70.89,71.14,70.79,71.05,51667.0,54.955,55.1488,54.8774,55.079,51667.0
2019-12-02 15:40:00,71.05,71.18,70.92,71.13,54820.0,55.079,55.1798,54.9782,55.141,54820.0
2019-12-02 15:45:00,71.13,71.17,70.88,70.9,84430.0,55.141,55.172,54.9472,54.9627,84430.0
2019-12-02 15:50:00,70.9,70.93,70.78,70.79,71071.0,54.9627,54.986,54.8697,54.8774,71071.0
2019-12-02 15:55:00,70.8,70.91,70.74,70.79,256971.0,54.8852,54.9705,54.8387,54.8774,256971.0
2019-12-03 09:30:00,70.01,70.12,69.1,69.8,86874.0,54.2728,54.358,53.5673,54.11,86874.0
2019-12-03 09:35:00,69.77,69.95,69.64,69.83,32840.0,54.0867,54.2263,53.9859,54.1332,32840.0
2019-12-03 09:40:00,69.73,69.73,69.41,69.41,33683.0,54.0557,54.0557,53.8076,53.8076,33683.0
2019-12-03 09:45:00,69.38,69.38,68.97,68.98,49711.0,53.7844,53.7844,53.4665,53.4743,49711.0
2019-12-03 09:50:00,68.94,68.98,68.79,68.89,36429.0,53.4433,53.4743,53.327,53.4045,36429.0
2019-12-03 09:55:00,68.9,68.97,68.77,68.97,129887.0,53.4123,53.4665,53.3115,53.4665,129887.0
2019-12-03 10:00:00,68.9,68.9,68.61,68.67,56383.0,53.4123,53.4123,53.1875,53.234,56383.0
2019-12-03 10:05:00,68.7,68.71,68.48,68.48,106855.0,53.2572,53.265,53.0867,53.0867,106855.0
2019-12-03 10:10:00,68.47,68.58,68.38,68.43,48938.0,53.0789,53.1642,53.0092,53.0479,48938.0
2019-12-03 10:15:00,68.42,68.74,68.39,68.66,136989.0,53.0402,53.2883,53.0169,53.2262,136989.0
2019-12-03 10:20:00,68.66,68.74,68.3,68.35,62160.0,53.2262,53.2883,52.9472,52.9859,62160.0
2019-12-03 10:25:00,68.37,68.38,68.24,68.32,77691.0,53.0014,53.0092,52.9006,52.9627,77691.0
2019-12-03 10:30:00,68.3,68.41,68.17,68.37,78042.0,52.9472,53.0324,52.8464,53.0014,78042.0
2019-12-03 10:35:00,68.36,68.37,68.08,68.17,64194.0,52.9937,53.0014,52.7766,52.8464,64194.0
2019-12-03 10:40:00,68.13,68.5,68.11,68.42,57390.0,52.8154,53.1022,52.7999,53.0402,57390.0
2019-12-03 10:45:00,68.47,68.53,68.32,68.41,32782.0,53.0789,53.1255,52.9627,53.0324,32782.0
2019-12-03 10:50:00,68.4,68.71,68.36,68.65,27242.0,53.0247,53.265,52.9937,53.2185,27242.0
2019-12-03 10:55:00,68.64,68.64,68.25,68.37,73595.0,53.2107,53.2107,52.9084,53.0014,73595.0
2019-12-03 11:00:00,68.37,68.52,68.33,68.52,18101.0,53.0014,53.1177,52.9704,53.1177,18101.0
2019-12-03 11:05:00,68.54,68.87,68.52,68.84,27676.0,53.1332,53.389,53.1177,53.3658,27676.0
2019-12-03 11:10:00,68.84,69.01,68.8,68.95,35802.0,53.3658,53.4976,53.3348,53.451,35802.0
2019-12-03 11:15:00,68.97,69.25,68.93,69.23,31222.0,53.4665,53.6836,53.4355,53.6681,31222.0
2019-12-03 11:20:00,69.21,69.62,69.17,69.49,132965.0,53.6526,53.9704,53.6216,53.8697,132965.0
2019-12-03 11:25:00,69.46,69.6,69.35,69.45,26507.0,53.8464,53.9549,53.7611,53.8387,26507.0
2019-12-03 11:30:00,69.4,69.44,69.3,69.41,27800.0,53.7999,53.8309,53.7224,53.8076,27800.0
2019-12-03 11:35:00,69.43,69.52,69.39,69.48,19780.0,53.8231,53.8929,53.7921,53.8619,19780.0
2019-12-03 11:40:00,69.5,69.65,69.45,69.45,15054.0,53.8774,53.9937,53.8387,53.8387,15054.0
2019-12-03 11:45:00,69.46,69.5,69.25,69.36,21354.0,53.8464,53.8774,53.6836,53.7689,21354.0
2019-12-03 11:50:00,69.36,69.44,69.28,69.41,65006.0,53.7689,53.8309,53.7069,53.8076,65006.0
2019-12-03 11:55:00,69.42,69.47,69.26,69.33,17786.0,53.8154,53.8542,53.6914,53.7456,17786.0
2019-12-03 12:00:00,69.3,69.4,69.15,69.16,41971.0,53.7224,53.7999,53.6061,53.6138,41971.0
2019-12-03 12:05:00,69.15,69.47,69.11,69.42,75632.0,53.6061,53.8542,53.5751,53.8154,75632.0
2019-12-03 12:10:00,69.42,69.49,69.36,69.49,27473.0,53.8154,53.8697,53.7689,53.8697,27473.0
2019-12-03 12:15:00,69.5,69.51,69.38,69.48,39706.0,53.8774,53.8852,53.7844,53.8619,39706.0
2019-12-03 12:20:00,69.47,69.76,69.47,69.7,77863.0,53.8542,54.079,53.8542,54.0325,77863.0
2019-12-03 12:25:00,69.7,69.72,69.45,69.48,11461.0,54.0325,54.048,53.8387,53.8619,11461.0
2019-12-03 12:30:00,69.48,69.6,69.41,69.58,39937.0,53.8619,53.9549,53.8076,53.9394,39937.0
2019-12-03 12:35:00,69.59,69.68,69.49,69.59,36080.0,53.9472,54.017,53.8697,53.9472,36080.0
2019-12-03 12:40:00,69.58,69.6,69.51,69.52,10347.0,53.9394,53.9549,53.8852,53.8929,10347.0
2019-12-03 12:45:00,69.53,69.67,69.52,69.65,15293.0,53.9007,54.0092,53.8929,53.9937,15293.0
2019-12-03 12:50:00,69.65,69.74,69.61,69.64,15720.0,53.9937,54.0635,53.9627,53.9859,15720.0
2019-12-03 12:55:00,69.64,69.81,69.62,69.81,14686.0,53.9859,54.1177,53.9704,54.1177,14686.0
2019-12-03 13:00:00,69.81,69.86,69.74,69.78,22768.0,54.1177,54.1565,54.0635,54.0945,22768.0
2019-12-03 13:05:00,69.77,69.77,69.66,69.73,12446.0,54.0867,54.0867,54.0014,54.0557,12446.0
2019-12-03 13:10:00,69.7,69.75,69.54,69.64,44870.0,54.0325,54.0712,53.9084,53.9859,44870.0
2019-12-03 13:15:00,69.64,69.64,69.55,69.58,11404.0,53.9859,53.9859,53.9162,53.9394,11404.0
2019-12-03 13:20:00,69.58,69.59,69.39,69.49,20304.0,53.9394,53.9472,53.7921,53.8697,20304.0
2019-12-03 13:25:00,69.49,69.53,69.45,69.49,12793.0,53.8697,53.9007,53.8387,53.8697,12793.0
2019-12-03 13:30:00,69.51,69.53,69.36,69.39,19139.0,53.8852,53.9007,53.7689,53.7921,19139.0
2019-12-03 13:35:00,69.39,69.49,69.36,69.37,11466.0,53.7921,53.8697,53.7689,53.7766,11466.0
2019-12-03 13:40:00,69.37,69.53,69.35,69.53,22623.0,53.7766,53.9007,53.7611,53.9007,22623.0
2019-12-03 13:45:00,69.53,69.64,69.53,69.62,13950.0,53.9007,53.9859,53.9007,53.9704,13950.0
2019-12-03 13:50:00,69.61,69.64,69.54,69.61,12415.0,53.9627,53.9859,53.9084,53.9627,12415.0
2019-12-03 13:55:00,69.62,69.76,69.62,69.72,11387.0,53.9704,54.079,53.9704,54.048,11387.0
2019-12-03 14:00:00,69.71,69.79,69.68,69.76,15860.0,54.0402,54.1022,54.017,54.079,15860.0
2019-12-03 14:05:00,69.79,70.06,69.5,69.63,44598.0,54.1022,54.3115,53.8774,53.9782,44598.0
2019-12-03 14:10:00,69.62,69.65,69.48,69.52,41903.0,53.9704,53.9937,53.8619,53.8929,41903.0
2019-12-03 14:15:00,69.51,69.51,69.29,69.38,57356.0,53.8852,53.8852,53.7146,53.7844,57356.0
2019-12-03 14:20:00,69.39,69.39,69.16,69.17,25627.0,53.7921,53.7921,53.6138,53.6216,25627.0
2019-12-03 14:25:00,69.2,69.3,69.17,69.28,31249.0,53.6448,53.7224,53.6216,53.7069,31249.0
2019-12-03 14:30:00,69.28,69.32,69.09,69.17,26482.0,53.7069,53.7379,53.5596,53.6216,26482.0
2019-12-03 14:35:00,69.16,69.33,69.16,69.3,20253.0,53.6138,53.7456,53.6138,53.7224,20253.0
2019-12-03 14:40:00,69.29,69.34,69.17,69.18,19580.0,53.7146,53.7534,53.6216,53.6293,19580.0
2019-12-03 14:45:00,69.21,69.25,69.06,69.08,13441.0,53.6526,53.6836,53.5363,53.5518,13441.0
2019-12-03 14:50:00,69.07,69.11,69.02,69.1,18007.0,53.5441,53.5751,53.5053,53.5673,18007.0
2019-12-03 14:55:00,69.11,69.17,69.08,69.08,16016.0,53.5751,53.6216,53.5518,53.5518,16016.0
2019-12-03 15:00:00,69.08,69.12,69.02,69.05,20511.0,53.5518,53.5828,53.5053,53.5286,20511.0
2019-12-03 15:05:00,69.05,69.19,69.05,69.1,14687.0,53.5286,53.6371,53.5286,53.5673,14687.0
2019-12-03 15:10:00,69.1,69.14,69.08,69.08,22379.0,53.5673,53.5983,53.5518,53.5518,22379.0
2019-12-03 15:15:00,69.07,69.19,69.05,69.13,37389.0,53.5441,53.6371,53.5286,53.5906,37389.0
2019-12-03 15:20:00,69.14,69.27,69.13,69.25,28297.0,53.5983,53.6991,53.5906,53.6836,28297.0
2019-12-03 15:25:00,69.25,69.26,69.19,69.22,18485.0,53.6836,53.6914,53.6371,53.6604,18485.0
2019-12-03 15:30:00,69.21,69.21,69.09,69.09,37298.0,53.6526,53.6526,53.5596,53.5596,37298.0
2019-12-03 15:35:00,69.08,69.08,68.95,69.0,36555.0,53.5518,53.5518,53.451,53.4898,36555.0
2019-12-03 15:40:00,69.0,69.0,68.82,68.83,45437.0,53.4898,53.4898,53.3503,53.358,45437.0
2019-12-03 15:45:00,68.83,68.91,68.81,68.9,54464.0,53.358,53.42,53.3425,53.4123,54464.0
2019-12-03 15:50:00,68.9,69.01,68.86,68.91,106501.0,53.4123,53.4976,53.3813,53.42,106501.0
2019-12-03 15:55:00,68.9,68.94,68.77,68.79,221175.0,53.4123,53.4433,53.3115,53.327,221175.0
2019-12-04 09:30:00,69.72,70.13,69.63,70.03,69394.0,54.048,54.3658,53.9782,54.2883,69394.0
2019-12-04 09:35:00,70.03,70.61,69.97,70.54,38937.0,54.2883,54.7379,54.2418,54.6836,38937.0
2019-12-04 09:40:00,70.58,70.82,70.46,70.49,42788.0,54.7146,54.9007,54.6216,54.6449,42788.0
2019-12-04 09:45:00,70.54,70.99,70.39,70.98,51554.0,54.6836,55.0325,54.5674,55.0247,51554.0
2019-12-04 09:50:00,70.96,71.09,70.85,71.05,69190.0,55.0092,55.11,54.924,55.079,69190.0
2019-12-04 09:55:00,71.04,71.07,70.82,70.99,62073.0,55.0712,55.0945,54.9007,55.0325,62073.0
2019-12-04 10:00:00,70.96,71.36,70.96,71.31,47039.0,55.0092,55.3193,55.0092,55.2806,47039.0
2019-12-04 10:05:00,71.29,71.43,71.27,71.36,26343.0,55.265,55.3736,55.2495,55.3193,26343.0
2019-12-04 10:10:00,71.35,71.38,71.07,71.07,100615.0,55.3116,55.3348,55.0945,55.0945,100615.0
2019-12-04 10:15:00,71.08,71.39,71.08,71.29,43335.0,55.1023,55.3426,55.1023,55.265,43335.0
2019-12-04 10:20:00,71.29,71.48,71.23,71.45,31438.0,55.265,55.4123,55.2185,55.3891,31438.0
2019-12-04 10:25:00,71.45,71.53,71.2,71.26,45458.0,55.3891,55.4511,55.1953,55.2418,45458.0
2019-12-04 10:30:00,71.26,71.38,71.13,71.34,55467.0,55.2418,55.3348,55.141,55.3038,55467.0
2019-12-04 10:35:00,71.33,71.49,71.33,71.4,24141.0,55.2961,55.4201,55.2961,55.3503,24141.0
2019-12-04 10:40:00,71.41,71.6,71.41,71.52,30949.0,55.3581,55.5054,55.3581,55.4433,30949.0
2019-12-04 10:45:00,71.52,71.55,71.38,71.55,38285.0,55.4433,55.4666,55.3348,55.4666,38285.0
2019-12-04 10:50:00,71.53,71.73,71.46,71.62,80075.0,55.4511,55.6061,55.3968,55.5209,80075.0
2019-12-04 10:55:00,71.62,71.76,71.61,71.67,85280.0,55.5209,55.6294,55.5131,55.5596,85280.0
2019-12-04 11:00:00,71.68,71.82,71.66,71.75,24671.0,55.5674,55.6759,55.5519,55.6216,24671.0
2019-12-04 11:05:00,71.76,71.8,71.63,71.7,22370.0,55.6294,55.6604,55.5286,55.5829,22370.0
2019-12-04 11:10:00,71.69,71.69,71.48,71.6,75568.0,55.5751,55.5751,55.4123,55.5054,75568.0
2019-12-04 11:15:00,71.6,71.65,71.5,71.51,40808.0,55.5054,55.5441,55.4278,55.4356,40808.0
2019-12-04 11:20:00,71.51,71.63,71.17,71.41,76222.0,55.4356,55.5286,55.172,55.3581,76222.0
2019-12-04 11:25:00,71.39,71.52,71.25,71.49,78652.0,55.3426,55.4433,55.234,55.4201,78652.0
2019-12-04 11:30:00,71.49,71.74,71.44,71.71,79070.0,55.4201,55.6139,55.3813,55.5906,79070.0
2019-12-04 11:35:00,71.73,71.95,71.67,71.95,51642.0,55.6061,55.7767,55.5596,55.7767,51642.0
2019-12-04 11:40:00,71.93,72.26,71.92,72.26,66753.0,55.7612,56.017,55.7534,56.017,66753.0
2019-12-04 11:45:00,72.27,72.32,72.13,72.32,36573.0,56.0248,56.0635,55.9162,56.0635,36573.0
2019-12-04 11:50:00,72.33,72.47,72.28,72.36,50481.0,56.0713,56.1798,56.0325,56.0945,50481.0
2019-12-04 11:55:00,72.36,72.48,72.2,72.38,56267.0,56.0945,56.1876,55.9705,56.11,56267.0
2019-12-04 12:00:00,72.37,72.43,72.09,72.12,25658.0,56.1023,56.1488,55.8852,55.9085,25658.0
2019-12-04 12:05:00,72.12,72.27,72.1,72.25,36007.0,55.9085,56.0248,55.893,56.0093,36007.0
2019-12-04 12:10:00,72.25,72.34,72.01,72.09,87164.0,56.0093,56.079,55.8232,55.8852,87164.0
2019-12-04 12:15:00,72.07,72.21,72.0,72.18,121198.0,55.8697,55.9782,55.8155,55.955,121198.0
2019-12-04 12:20:00,72.18,72.31,72.12,72.22,61430.0,55.955,56.0558,55.9085,55.986,61430.0
2019-12-04 12:25:00,72.23,72.34,72.21,72.29,31083.0,55.9937,56.079,55.9782,56.0403,31083.0
2019-12-04 12:30:00,72.32,72.41,72.25,72.32,19021.0,56.0635,56.1333,56.0093,56.0635,19021.0
2019-12-04 12:35:00,72.33,72.47,72.32,72.47,28829.0,56.0713,56.1798,56.0635,56.1798,28829.0
2019-12-04 12:40:00,72.47,72.55,72.33,72.38,55576.0,56.1798,56.2418,56.0713,56.11,55576.0
2019-12-04 12:45:00,72.38,72.54,72.38,72.51,40937.0,56.11,56.2341,56.11,56.2108,40937.0
2019-12-04 12:50:00,72.5,72.5,72.29,72.29,43394.0,56.2031,56.2031,56.0403,56.0403,43394.0
2019-12-04 12:55:00,72.3,72.43,72.27,72.29,22725.0,56.048,56.1488,56.0248,56.0403,22725.0
2019-12-04 13:00:00,72.27,72.34,72.18,72.29,35357.0,56.0248,56.079,55.955,56.0403,35357.0
2019-12-04 13:05:00,72.3,72.45,72.24,72.25,52673.0,56.048,56.1643,56.0015,56.0093,52673.0
2019-12-04 13:10:00,72.23,72.3,72.23,72.28,31846.0,55.9937,56.048,55.9937,56.0325,31846.0
2019-12-04 13:15:00,72.27,72.47,72.25,72.44,21570.0,56.0248,56.1798,56.0093,56.1565,21570.0
2019-12-04 13:20:00,72.45,72.48,72.37,72.38,16268.0,56.1643,56.1876,56.1023,56.11,16268.0
2019-12-04 13:25:00,72.36,72.49,72.35,72.41,16682.0,56.0945,56.1953,56.0868,56.1333,16682.0
2019-12-04 13:30:00,72.4,72.41,72.26,72.38,23404.0,56.1255,56.1333,56.017,56.11,23404.0
2019-12-04 13:35:00,72.37,72.44,72.31,72.32,36694.0,56.1023,56.1565,56.0558,56.0635,36694.0
2019-12-04 13:40:00,72.3,72.34,72.22,72.33,22753.0,56.048,56.079,55.986,56.0713,22753.0
2019-12-04 13:45:00,72.32,72.32,72.12,72.12,12721.0,56.0635,56.0635,55.9085,55.9085,12721.0
2019-12-04 13:50:00,72.13,72.29,72.07,72.21,28483.0,55.9162,56.0403,55.8697,55.9782,28483.0
2019-12-04 13:55:00,72.21,72.23,72.09,72.14,29856.0,55.9782,55.9937,55.8852,55.924,29856.0
2019-12-04 14:00:00,72.14,72.16,72.02,72.07,26975.0,55.924,55.9395,55.831,55.8697,26975.0
2019-12-04 14:05:00,72.06,72.12,72.04,72.07,39107.0,55.862,55.9085,55.8465,55.8697,39107.0
2019-12-04 14:10:00,72.07,72.11,72.04,72.1,32162.0,55.8697,55.9007,55.8465,55.893,32162.0
2019-12-04 14:15:00,72.1,72.11,72.0,72.05,26954.0,55.893,55.9007,55.8155,55.8542,26954.0
2019-12-04 14:20:00,72.04,72.12,71.97,72.0,75978.0,55.8465,55.9085,55.7922,55.8155,75978.0
2019-12-04 14:25:00,72.01,72.11,72.0,72.1,43664.0,55.8232,55.9007,55.8155,55.893,43664.0
2019-12-04 14:30:00,72.1,72.15,72.04,72.14,30243.0,55.893,55.9317,55.8465,55.924,30243.0
2019-12-04 14:35:00,72.13,72.18,72.1,72.11,29411.0,55.9162,55.955,55.893,55.9007,29411.0
2019-12-04 14:40:00,72.11,72.13,72.0,72.0,34598.0,55.9007,55.9162,55.8155,55.8155,34598.0
2019-12-04 14:45:00,72.0,72.13,71.99,72.1,28276.0,55.8155,55.9162,55.8077,55.893,28276.0
2019-12-04 14:50:00,72.11,72.16,72.06,72.14,43425.0,55.9007,55.9395,55.862,55.924,43425.0
2019-12-04 14:55:00,72.13,72.17,72.06,72.15,25409.0,55.9162,55.9472,55.862,55.9317,25409.0
2019-12-04 15:00:00,72.16,72.17,72.02,72.03,34779.0,55.9395,55.9472,55.831,55.8387,34779.0
2019-12-04 15:05:00,72.03,72.05,72.0,72.01,35063.0,55.8387,55.8542,55.8155,55.8232,35063.0
2019-12-04 15:10:00,72.01,72.09,72.0,72.05,41843.0,55.8232,55.8852,55.8155,55.8542,41843.0
2019-12-04 15:15:00,72.05,72.08,72.0,72.02,49419.0,55.8542,55.8775,55.8155,55.831,49419.0
2019-12-04 15:20:00,72.02,72.09,71.97,72.01,53293.0,55.831,55.8852,55.7922,55.8232,53293.0
2019-12-04 15:25:00,72.01,72.07,71.93,71.97,37561.0,55.8232,55.8697,55.7612,55.7922,37561.0
2019-12-04 15:30:00,71.98,72.22,71.97,72.22,346371.0,55.7999,55.986,55.7922,55.986,346371.0
2019-12-04 15:35:00,72.22,72.22,72.12,72.13,58996.0,55.986,55.986,55.9085,55.9162,58996.0
2019-12-04 15:40:00,72.13,72.17,72.1,72.15,84033.0,55.9162,55.9472,55.893,55.9317,84033.0
2019-12-04 15:45:00,72.14,72.33,72.13,72.31,118469.0,55.924,56.0713,55.9162,56.0558,118469.0
2019-12-04 15:50:00,72.31,72.43,72.07,72.08,120447.0,56.0558,56.1488,55.8697,55.8775,120447.0
2019-12-04 15:55:00,72.07,72.13,72.0,72.06,205208.0,55.8697,55.9162,55.8155,55.862,205208.0
2019-12-05 09:30:00,72.52,72.81,72.31,72.35,65690.0,56.2186,56.4434,56.0558,56.0868,65690.0
2019-12-05 09:35:00,72.38,72.43,72.06,72.14,70710.0,56.11,56.1488,55.862,55.924,70710.0
2019-12-05 09:40:00,72.14,72.29,71.82,71.92,61559.0,55.924,56.0403,55.6759,55.7534,61559.0
2019-12-05 09:45:00,71.91,72.14,71.85,71.86,22897.0,55.7457,55.924,55.6992,55.7069,22897.0
2019-12-05 09:50:00,71.83,71.92,71.52,71.76,42891.0,55.6837,55.7534,55.4433,55.6294,42891.0
2019-12-05 09:55:00,71.76,71.99,71.69,71.74,63787.0,55.6294,55.8077,55.5751,55.6139,63787.0
2019-12-05 10:00:00,71.75,71.81,71.5,71.67,36250.0,55.6216,55.6682,55.4278,55.5596,36250.0
2019-12-05 10:05:00,71.64,71.64,71.23,71.61,59127.0,55.5364,55.5364,55.2185,55.5131,59127.0
2019-12-05 10:10:00,71.59,71.67,71.49,71.61,23264.0,55.4976,55.5596,55.4201,55.5131,23264.0
2019-12-05 10:15:00,71.61,72.02,71.57,72.02,27055.0,55.5131,55.831,55.4821,55.831,27055.0
2019-12-05 10:20:00,72.01,72.01,71.67,71.75,18136.0,55.8232,55.8232,55.5596,55.6216,18136.0
2019-12-05 10:25:00,71.76,71.78,71.52,71.61,17956.0,55.6294,55.6449,55.4433,55.5131,17956.0
2019-12-05 10:30:00,71.6,71.7,71.52,71.6,19968.0,55.5054,55.5829,55.4433,55.5054,19968.0
2019-12-05 10:35:00,71.57,71.65,71.48,71.59,23504.0,55.4821,55.5441,55.4123,55.4976,23504.0
2019-12-05 10:40:00,71.57,71.6,71.47,71.5,20043.0,55.4821,55.5054,55.4046,55.4278,20043.0
2019-12-05 10:45:00,71.52,71.57,71.48,71.51,17117.0,55.4433,55.4821,55.4123,55.4356,17117.0
2019-12-05 10:50:00,71.52,71.61,71.46,71.5,16627.0,55.4433,55.5131,55.3968,55.4278,16627.0
2019-12-05 10:55:00,71.5,71.57,71.43,71.49,22154.0,55.4278,55.4821,55.3736,55.4201,22154.0
2019-12-05 11:00:00,71.5,71.69,71.48,71.67,16492.0,55.4278,55.5751,55.4123,55.5596,16492.0
2019-12-05 11:05:00,71.68,71.78,71.53,71.55,14592.0,55.5674,55.6449,55.4511,55.4666,14592.0
2019-12-05 11:10:00,71.53,71.56,71.26,71.26,89121.0,55.4511,55.4744,55.2418,55.2418,89121.0
2019-12-05 11:15:00,71.25,71.35,71.22,71.25,19500.0,55.234,55.3116,55.2108,55.234,19500.0
2019-12-05 11:20:00,71.26,71.28,70.96,71.01,73869.0,55.2418,55.2573,55.0092,55.048,73869.0
2019-12-05 11:25:00,70.99,71.1,70.95,71.06,33959.0,55.0325,55.1178,55.0015,55.0867,33959.0
2019-12-05 11:30:00,71.07,71.28,71.05,71.17,24837.0,55.0945,55.2573,55.079,55.172,24837.0
2019-12-05 11:35:00,71.15,71.36,71.1,71.34,13339.0,55.1565,55.3193,55.1178,55.3038,13339.0
2019-12-05 11:40:00,71.34,71.39,71.2,71.25,17174.0,55.3038,55.3426,55.1953,55.234,17174.0
2019-12-05 11:45:00,71.23,71.31,71.17,71.23,11589.0,55.2185,55.2806,55.172,55.2185,11589.0
2019-12-05 11:50:00,71.21,71.33,71.21,71.23,11719.0,55.203,55.2961,55.203,55.2185,11719.0
2019-12-05 11:55:00,71.22,71.24,71.1,71.2,14311.0,55.2108,55.2263,55.1178,55.1953,14311.0
2019-12-05 12:00:00,71.18,71.37,71.13,71.37,20735.0,55.1798,55.3271,55.141,55.3271,20735.0
2019-12-05 12:05:00,71.37,71.37,71.13,71.16,16929.0,55.3271,55.3271,55.141,55.1643,16929.0
2019-12-05 12:10:00,71.17,71.27,71.09,71.11,35275.0,55.172,55.2495,55.11,55.1255,35275.0
2019-12-05 12:15:00,71.11,71.15,70.99,71.06,29925.0,55.1255,55.1565,55.0325,55.0867,29925.0
2019-12-05 12:20:00,71.07,71.09,70.95,71.07,37193.0,55.0945,55.11,55.0015,55.0945,37193.0
2019-12-05 12:25:00,71.06,71.06,70.86,71.03,31709.0,55.0867,55.0867,54.9317,55.0635,31709.0
2019-12-05 12:30:00,70.99,71.06,70.94,71.0,9474.0,55.0325,55.0867,54.9937,55.0402,9474.0
2019-12-05 12:35:00,71.0,71.0,70.75,70.77,21108.0,55.0402,55.0402,54.8464,54.8619,21108.0
2019-12-05 12:40:00,70.79,70.82,70.72,70.75,11759.0,54.8774,54.9007,54.8232,54.8464,11759.0
2019-12-05 12:45:00,70.67,70.67,70.52,70.54,8386.0,54.7844,54.7844,54.6681,54.6836,8386.0
2019-12-05 12:50:00,70.52,70.56,70.42,70.52,8901.0,54.6681,54.6991,54.5906,54.6681,8901.0
2019-12-05 12:55:00,70.52,70.56,70.43,70.54,8774.0,54.6681,54.6991,54.5984,54.6836,8774.0
2019-12-05 13:00:00,70.53,70.53,70.43,70.5,18534.0,54.6759,54.6759,54.5984,54.6526,18534.0
2019-12-05 13:05:00,70.5,70.59,70.49,70.58,15162.0,54.6526,54.7224,54.6449,54.7146,15162.0
2019-12-05 13:10:00,70.59,70.74,70.59,70.69,37299.0,54.7224,54.8387,54.7224,54.7999,37299.0
2019-12-05 13:15:00,70.69,70.74,70.55,70.57,16255.0,54.7999,54.8387,54.6914,54.7069,16255.0
2019-12-05 13:20:00,70.57,70.66,70.57,70.61,19955.0,54.7069,54.7767,54.7069,54.7379,19955.0
2019-12-05 13:25:00,70.6,70.64,70.56,70.56,23899.0,54.7301,54.7612,54.6991,54.6991,23899.0
2019-12-05 13:30:00,70.58,70.71,70.54,70.61,23862.0,54.7146,54.8154,54.6836,54.7379,23862.0
2019-12-05 13:35:00,70.65,70.72,70.64,70.67,8389.0,54.7689,54.8232,54.7612,54.7844,8389.0
2019-12-05 13:40:00,70.67,70.67,70.56,70.6,15007.0,54.7844,54.7844,54.6991,54.7301,15007.0
2019-12-05 13:45:00,70.61,70.61,70.48,70.52,8068.0,54.7379,54.7379,54.6371,54.6681,8068.0
2019-12-05 13:50:00,70.52,70.6,70.48,70.56,11905.0,54.6681,54.7301,54.6371,54.6991,11905.0
2019-12-05 13:55:00,70.57,70.57,70.43,70.43,12422.0,54.7069,54.7069,54.5984,54.5984,12422.0
2019-12-05 14:00:00,70.47,70.48,70.38,70.41,19548.0,54.6294,54.6371,54.5596,54.5829,19548.0
2019-12-05 14:05:00,70.41,70.54,70.4,70.53,14421.0,54.5829,54.6836,54.5751,54.6759,14421.0
2019-12-05 14:10:00,70.53,70.67,70.52,70.6,14918.0,54.6759,54.7844,54.6681,54.7301,14918.0
2019-12-05 14:15:00,70.59,70.59,70.47,70.53,16029.0,54.7224,54.7224,54.6294,54.6759,16029.0
2019-12-05 14:20:00,70.51,70.54,70.47,70.48,15764.0,54.6604,54.6836,54.6294,54.6371,15764.0
2019-12-05 14:25:00,70.48,70.53,70.31,70.36,13570.0,54.6371,54.6759,54.5053,54.5441,13570.0
2019-12-05 14:30:00,70.34,70.42,70.31,70.36,23582.0,54.5286,54.5906,54.5053,54.5441,23582.0
2019-12-05 14:35:00,70.38,70.5,70.36,70.44,94582.0,54.5596,54.6526,54.5441,54.6061,94582.0
2019-12-05 14:40:00,70.44,70.51,70.41,70.48,116130.0,54.6061,54.6604,54.5829,54.6371,116130.0
2019-12-05 14:45:00,70.46,70.46,70.35,70.39,15162.0,54.6216,54.6216,54.5363,54.5674,15162.0
2019-12-05 14:50:00,70.37,70.42,70.34,70.36,21791.0,54.5519,54.5906,54.5286,54.5441,21791.0
2019-12-05 14:55:00,70.38,70.41,70.16,70.4,60576.0,54.5596,54.5829,54.3891,54.5751,60576.0
2019-12-05 15:00:00,70.4,70.67,70.38,70.66,31751.0,54.5751,54.7844,54.5596,54.7767,31751.0
2019-12-05 15:05:00,70.68,70.77,70.65,70.66,14990.0,54.7922,54.8619,54.7689,54.7767,14990.0
2019-12-05 15:10:00,70.65,70.78,70.65,70.78,28274.0,54.7689,54.8697,54.7689,54.8697,28274.0
2019-12-05 15:15:00,70.78,70.92,70.75,70.88,49753.0,54.8697,54.9782,54.8464,54.9472,49753.0
2019-12-05 15:20:00,70.87,70.94,70.87,70.88,27671.0,54.9395,54.9937,54.9395,54.9472,27671.0
2019-12-05 15:25:00,70.89,70.93,70.83,70.91,24665.0,54.955,54.986,54.9084,54.9705,24665.0
2019-12-05 15:30:00,70.9,71.05,70.89,70.95,40380.0,54.9627,55.079,54.955,55.0015,40380.0
2019-12-05 15:35:00,70.92,70.93,70.79,70.8,25095.0,54.9782,54.986,54.8774,54.8852,25095.0
2019-12-05 15:40:00,70.8,70.87,70.79,70.82,30324.0,54.8852,54.9395,54.8774,54.9007,30324.0
2019-12-05 15:45:00,70.81,70.84,70.74,70.82,78206.0,54.8929,54.9162,54.8387,54.9007,78206.0
2019-12-05 15:50:00,70.82,70.84,70.64,70.65,88432.0,54.9007,54.9162,54.7612,54.7689,88432.0
2019-12-05 15:55:00,70.66,70.66,70.51,70.59,198702.0,54.7767,54.7767,54.6604,54.7224,198702.0
2019-12-06 09:30:00,70.91,71.34,70.7,71.19,75260.0,54.9705,55.3038,54.8077,55.1875,75260.0
2019-12-06 09:35:00,71.28,71.32,71.11,71.17,25449.0,55.2573,55.2883,55.1255,55.172,25449.0
2019-12-06 09:40:00,71.23,71.59,71.22,71.52,48459.0,55.2185,55.4976,55.2108,55.4433,48459.0
2019-12-06 09:45:00,71.56,72.79,71.51,72.79,100334.0,55.4744,56.4279,55.4356,56.4279,100334.0
2019-12-06 09:50:00,72.79,73.16,72.69,72.91,63391.0,56.4279,56.7147,56.3503,56.5209,63391.0
2019-12-06 09:55:00,72.87,73.14,72.79,72.8,25035.0,56.4899,56.6992,56.4279,56.4356,25035.0
2019-12-06 10:00:00,72.82,72.99,72.71,72.92,47073.0,56.4511,56.5829,56.3659,56.5286,47073.0
2019-12-06 10:05:00,72.91,73.1,72.75,72.75,43170.0,56.5209,56.6682,56.3969,56.3969,43170.0
2019-12-06 10:10:00,72.77,72.94,72.71,72.87,20009.0,56.4124,56.5442,56.3659,56.4899,20009.0
2019-12-06 10:15:00,72.85,72.99,72.62,72.7,19240.0,56.4744,56.5829,56.2961,56.3581,19240.0
2019-12-06 10:20:00,72.72,72.93,72.7,72.81,34211.0,56.3736,56.5364,56.3581,56.4434,34211.0
2019-12-06 10:25:00,72.81,72.94,72.7,72.7,49547.0,56.4434,56.5442,56.3581,56.3581,49547.0
2019-12-06 10:30:00,72.67,73.03,72.6,72.98,27569.0,56.3348,56.6139,56.2806,56.5752,27569.0
2019-12-06 10:35:00,72.96,72.98,72.69,72.79,48699.0,56.5597,56.5752,56.3503,56.4279,48699.0
2019-12-06 10:40:00,72.82,72.94,72.81,72.87,22944.0,56.4511,56.5442,56.4434,56.4899,22944.0
2019-12-06 10:45:00,72.87,72.95,72.83,72.9,26993.0,56.4899,56.5519,56.4589,56.5131,26993.0
2019-12-06 10:50:00,72.91,72.96,72.51,72.6,44931.0,56.5209,56.5597,56.2108,56.2806,44931.0
2019-12-06 10:55:00,72.62,72.63,72.4,72.49,48548.0,56.2961,56.3038,56.1255,56.1953,48548.0
2019-12-06 11:00:00,72.48,72.76,72.47,72.75,37019.0,56.1876,56.4046,56.1798,56.3969,37019.0
2019-12-06 11:05:00,72.75,72.79,72.61,72.63,12322.0,56.3969,56.4279,56.2883,56.3038,12322.0
2019-12-06 11:10:00,72.58,72.94,72.57,72.91,18389.0,56.2651,56.5442,56.2573,56.5209,18389.0
2019-12-06 11:15:00,72.96,73.05,72.93,72.93,18929.0,56.5597,56.6294,56.5364,56.5364,18929.0
2019-12-06 11:20:00,72.94,73.01,72.91,73.0,18638.0,56.5442,56.5984,56.5209,56.5907,18638.0
2019-12-06 11:25:00,72.99,73.13,72.97,73.09,53794.0,56.5829,56.6914,56.5674,56.6604,53794.0
2019-12-06 11:30:00,73.09,73.22,73.01,73.22,22899.0,56.6604,56.7612,56.5984,56.7612,22899.0
2019-12-06 11:35:00,73.25,73.43,73.21,73.39,32136.0,56.7845,56.924,56.7535,56.893,32136.0
2019-12-06 11:40:00,73.37,73.38,73.09,73.27,26521.0,56.8775,56.8852,56.6604,56.8,26521.0
2019-12-06 11:45:00,73.27,73.32,73.06,73.06,11748.0,56.8,56.8387,56.6372,56.6372,11748.0
2019-12-06 11:50:00,73.08,73.29,73.07,73.24,10087.0,56.6527,56.8155,56.6449,56.7767,10087.0
2019-12-06 11:55:00,73.22,73.24,73.1,73.21,21236.0,56.7612,56.7767,56.6682,56.7535,21236.0
2019-12-06 12:00:00,73.22,73.23,73.06,73.13,32310.0,56.7612,56.769,56.6372,56.6914,32310.0
2019-12-06 12:05:00,73.14,73.14,73.06,73.06,10262.0,56.6992,56.6992,56.6372,56.6372,10262.0
2019-12-06 12:10:00,73.04,73.06,72.98,73.06,9585.0,56.6217,56.6372,56.5752,56.6372,9585.0
2019-12-06 12:15:00,73.08,73.14,73.06,73.14,13703.0,56.6527,56.6992,56.6372,56.6992,13703.0
2019-12-06 12:20:00,73.13,73.16,73.03,73.06,13784.0,56.6914,56.7147,56.6139,56.6372,13784.0
2019-12-06 12:25:00,73.06,73.18,73.06,73.15,12251.0,56.6372,56.7302,56.6372,56.7069,12251.0
2019-12-06 12:30:00,73.16,73.31,73.16,73.24,21307.0,56.7147,56.831,56.7147,56.7767,21307.0
2019-12-06 12:35:00,73.25,73.28,73.19,73.2,40130.0,56.7845,56.8077,56.738,56.7457,40130.0
2019-12-06 12:40:00,73.2,73.22,73.12,73.17,6493.0,56.7457,56.7612,56.6837,56.7225,6493.0
2019-12-06 12:45:00,73.19,73.26,73.19,73.25,10403.0,56.738,56.7922,56.738,56.7845,10403.0
2019-12-06 12:50:00,73.26,73.31,73.22,73.29,9910.0,56.7922,56.831,56.7612,56.8155,9910.0
2019-12-06 12:55:00,73.27,73.36,73.23,73.25,17663.0,56.8,56.8697,56.769,56.7845,17663.0
2019-12-06 13:00:00,73.24,73.25,73.14,73.15,7525.0,56.7767,56.7845,56.6992,56.7069,7525.0
2019-12-06 13:05:00,73.17,73.29,73.15,73.27,11121.0,56.7225,56.8155,56.7069,56.8,11121.0
2019-12-06 13:10:00,73.27,73.28,73.14,73.24,11235.0,56.8,56.8077,56.6992,56.7767,11235.0
2019-12-06 13:15:00,73.24,73.34,73.24,73.32,16320.0,56.7767,56.8542,56.7767,56.8387,16320.0
2019-12-06 13:20:00,73.32,73.42,73.31,73.41,28695.0,56.8387,56.9163,56.831,56.9085,28695.0
2019-12-06 13:25:00,73.4,73.49,73.39,73.49,28297.0,56.9008,56.9705,56.893,56.9705,28297.0
2019-12-06 13:30:00,73.48,73.55,73.47,73.51,23769.0,56.9628,57.017,56.955,56.986,23769.0
2019-12-06 13:35:00,73.51,73.59,73.42,73.58,14584.0,56.986,57.048,56.9163,57.0403,14584.0
2019-12-06 13:40:00,73.58,73.61,73.49,73.59,16823.0,57.0403,57.0635,56.9705,57.048,16823.0
2019-12-06 13:45:00,73.59,73.6,73.47,73.53,21199.0,57.048,57.0558,56.955,57.0015,21199.0
2019-12-06 13:50:00,73.54,73.66,73.53,73.63,19240.0,57.0093,57.1023,57.0015,57.079,19240.0
2019-12-06 13:55:00,73.65,73.74,73.57,73.59,32680.0,57.0946,57.1643,57.0325,57.048,32680.0
2019-12-06 14:00:00,73.58,73.89,73.58,73.86,264708.0,57.0403,57.2806,57.0403,57.2573,264708.0
2019-12-06 14:05:00,73.85,73.93,73.79,73.9,40992.0,57.2496,57.3116,57.2031,57.2884,40992.0
2019-12-06 14:10:00,73.89,73.9,73.66,73.77,17507.0,57.2806,57.2884,57.1023,57.1876,17507.0
2019-12-06 14:15:00,73.77,73.77,73.55,73.55,23997.0,57.1876,57.1876,57.017,57.017,23997.0
2019-12-06 14:20:00,73.55,73.72,73.55,73.72,21837.0,57.017,57.1488,57.017,57.1488,21837.0
2019-12-06 14:25:00,73.73,73.84,73.68,73.71,23745.0,57.1566,57.2418,57.1178,57.1411,23745.0
2019-12-06 14:30:00,73.7,73.78,73.66,73.71,42058.0,57.1333,57.1953,57.1023,57.1411,42058.0
2019-12-06 14:35:00,73.7,73.7,73.58,73.62,14780.0,57.1333,57.1333,57.0403,57.0713,14780.0
2019-12-06 14:40:00,73.61,73.62,73.48,73.52,34872.0,57.0635,57.0713,56.9628,56.9938,34872.0
2019-12-06 14:45:00,73.53,73.59,73.45,73.56,40315.0,57.0015,57.048,56.9395,57.0248,40315.0
2019-12-06 14:50:00,73.56,73.67,73.5,73.6,81048.0,57.0248,57.1101,56.9783,57.0558,81048.0
2019-12-06 14:55:00,73.59,73.72,73.59,73.71,17767.0,57.048,57.1488,57.048,57.1411,17767.0
2019-12-06 15:00:00,73.7,73.8,73.69,73.79,27481.0,57.1333,57.2108,57.1256,57.2031,27481.0
2019-12-06 15:05:00,73.81,73.84,73.74,73.79,34385.0,57.2186,57.2418,57.1643,57.2031,34385.0
2019-12-06 15:10:00,73.8,73.86,73.74,73.84,24206.0,57.2108,57.2573,57.1643,57.2418,24206.0
2019-12-06 15:15:00,73.83,73.93,73.8,73.9,29007.0,57.2341,57.3116,57.2108,57.2884,29007.0
2019-12-06 15:20:00,73.91,74.01,73.88,73.95,19929.0,57.2961,57.3736,57.2729,57.3271,19929.0
2019-12-06 15:25:00,73.93,74.06,73.89,74.0,35239.0,57.3116,57.4124,57.2806,57.3659,35239.0
2019-12-06 15:30:00,74.0,74.0,73.83,73.9,67543.0,57.3659,57.3659,57.2341,57.2884,67543.0
2019-12-06 15:35:00,73.9,74.08,73.88,74.08,37945.0,57.2884,57.4279,57.2729,57.4279,37945.0
2019-12-06 15:40:00,74.08,74.12,74.05,74.08,55632.0,57.4279,57.4589,57.4046,57.4279,55632.0
2019-12-06 15:45:00,74.09,74.09,73.96,73.97,49863.0,57.4356,57.4356,57.3349,57.3426,49863.0
2019-12-06 15:50:00,73.97,74.08,73.91,73.92,94609.0,57.3426,57.4279,57.2961,57.3039,94609.0
2019-12-06 15:55:00,73.91,74.02,73.75,73.95,209247.0,57.2961,57.3814,57.1721,57.3271,209247.0
2019-12-09 09:30:00,73.28,73.34,72.78,72.84,69208.0,56.8077,56.8542,56.4201,56.4666,69208.0
2019-12-09 09:35:00,72.87,73.77,72.86,73.77,33857.0,56.4899,57.1876,56.4821,57.1876,33857.0
2019-12-09 09:40:00,73.67,73.68,73.39,73.62,47877.0,57.1101,57.1178,56.893,57.0713,47877.0
2019-12-09 09:45:00,73.58,73.86,73.48,73.8,42953.0,57.0403,57.2573,56.9628,57.2108,42953.0
2019-12-09 09:50:00,73.74,73.76,73.47,73.76,16182.0,57.1643,57.1798,56.955,57.1798,16182.0
2019-12-09 09:55:00,73.76,73.8,73.56,73.57,14068.0,57.1798,57.2108,57.0248,57.0325,14068.0
2019-12-09 10:00:00,73.59,73.74,73.49,73.58,17804.0,57.048,57.1643,56.9705,57.0403,17804.0
2019-12-09 10:05:00,73.57,73.9,73.45,73.88,28371.0,57.0325,57.2884,56.9395,57.2729,28371.0
2019-12-09 10:10:00,73.89,74.08,73.83,74.05,35158.0,57.2806,57.4279,57.2341,57.4046,35158.0
2019-12-09 10:15:00,74.04,74.13,73.99,74.02,18899.0,57.3969,57.4667,57.3581,57.3814,18899.0
2019-12-09 10:20:00,74.02,74.17,73.96,74.0,28736.0,57.3814,57.4977,57.3349,57.3659,28736.0
2019-12-09 10:25:00,73.98,74.11,73.98,73.98,17139.0,57.3504,57.4512,57.3504,57.3504,17139.0
2019-12-09 10:30:00,73.96,74.08,73.88,73.98,24670.0,57.3349,57.4279,57.2729,57.3504,24670.0
2019-12-09 10:35:00,73.95,74.24,73.93,74.22,19896.0,57.3271,57.5519,57.3116,57.5364,19896.0
2019-12-09 10:40:00,74.21,74.3,74.11,74.25,16611.0,57.5287,57.5984,57.4512,57.5597,16611.0
2019-12-09 10:45:00,74.27,74.29,74.09,74.19,24851.0,57.5752,57.5907,57.4356,57.5132,24851.0
2019-12-09 10:50:00,74.17,74.23,74.12,74.19,19567.0,57.4977,57.5442,57.4589,57.5132,19567.0
2019-12-09 10:55:00,74.19,74.19,73.97,74.07,26379.0,57.5132,57.5132,57.3426,57.4201,26379.0
2019-12-09 11:00:00,74.06,74.06,73.89,73.92,43834.0,57.4124,57.4124,57.2806,57.3039,43834.0
2019-12-09 11:05:00,73.92,74.03,73.77,73.88,44017.0,57.3039,57.3891,57.1876,57.2729,44017.0
2019-12-09 11:10:00,73.88,74.22,73.88,74.21,19327.0,57.2729,57.5364,57.2729,57.5287,19327.0
2019-12-09 11:15:00,74.22,74.44,74.19,74.39,21985.0,57.5364,57.707,57.5132,57.6682,21985.0
2019-12-09 11:20:00,74.4,74.42,74.24,74.35,14458.0,57.676,57.6915,57.5519,57.6372,14458.0
2019-12-09 11:25:00,74.36,74.46,74.26,74.34,24906.0,57.645,57.7225,57.5674,57.6295,24906.0
2019-12-09 11:30:00,74.36,74.4,74.18,74.28,11362.0,57.645,57.676,57.5054,57.5829,11362.0
2019-12-09 11:35:00,74.28,74.34,74.27,74.33,17458.0,57.5829,57.6295,57.5752,57.6217,17458.0
2019-12-09 11:40:00,74.33,74.35,74.24,74.29,13641.0,57.6217,57.6372,57.5519,57.5907,13641.0
2019-12-09 11:45:00,74.29,74.45,74.25,74.45,26426.0,57.5907,57.7147,57.5597,57.7147,26426.0
2019-12-09 11:50:00,74.43,74.59,74.38,74.4,25940.0,57.6992,57.8233,57.6605,57.676,25940.0
2019-12-09 11:55:00,74.41,74.57,74.41,74.53,25260.0,57.6837,57.8078,57.6837,57.7767,25260.0
2019-12-09 12:00:00,74.51,74.55,74.44,74.55,23964.0,57.7612,57.7922,57.707,57.7922,23964.0
2019-12-09 12:05:00,74.57,74.57,74.44,74.46,33520.0,57.8078,57.8078,57.707,57.7225,33520.0
2019-12-09 12:10:00,74.43,74.48,74.37,74.48,33611.0,57.6992,57.738,57.6527,57.738,33611.0
2019-12-09 12:15:00,74.48,74.57,74.46,74.55,29585.0,57.738,57.8078,57.7225,57.7922,29585.0
2019-12-09 12:20:00,74.55,74.57,74.49,74.52,24462.0,57.7922,57.8078,57.7457,57.769,24462.0
2019-12-09 12:25:00,74.51,74.67,74.5,74.65,28280.0,57.7612,57.8853,57.7535,57.8698,28280.0
2019-12-09 12:30:00,74.66,74.66,74.5,74.61,25452.0,57.8775,57.8775,57.7535,57.8388,25452.0
2019-12-09 12:35:00,74.6,74.67,74.58,74.59,19206.0,57.831,57.8853,57.8155,57.8233,19206.0
2019-12-09 12:40:00,74.58,74.83,74.54,74.83,39362.0,57.8155,58.0093,57.7845,58.0093,39362.0
2019-12-09 12:45:00,74.82,74.82,74.71,74.75,21199.0,58.0016,58.0016,57.9163,57.9473,21199.0
2019-12-09 12:50:00,74.74,74.83,74.72,74.78,36914.0,57.9395,58.0093,57.924,57.9705,36914.0
2019-12-09 12:55:00,74.77,74.86,74.76,74.78,18884.0,57.9628,58.0326,57.955,57.9705,18884.0
2019-12-09 13:00:00,74.77,74.79,74.5,74.54,26045.0,57.9628,57.9783,57.7535,57.7845,26045.0
2019-12-09 13:05:00,74.54,74.76,74.53,74.71,13753.0,57.7845,57.955,57.7767,57.9163,13753.0
2019-12-09 13:10:00,74.7,74.72,74.64,74.71,14784.0,57.9085,57.924,57.862,57.9163,14784.0
2019-12-09 13:15:00,74.72,74.9,74.71,74.85,33014.0,57.924,58.0636,57.9163,58.0248,33014.0
2019-12-09 13:20:00,74.84,74.85,74.62,74.64,22068.0,58.0171,58.0248,57.8465,57.862,22068.0
2019-12-09 13:25:00,74.63,74.79,74.63,74.73,27851.0,57.8543,57.9783,57.8543,57.9318,27851.0
2019-12-09 13:30:00,74.74,74.77,74.61,74.67,14342.0,57.9395,57.9628,57.8388,57.8853,14342.0
2019-12-09 13:35:00,74.67,74.73,74.59,74.69,43452.0,57.8853,57.9318,57.8233,57.9008,43452.0
2019-12-09 13:40:00,74.7,74.72,74.4,74.43,38097.0,57.9085,57.924,57.676,57.6992,38097.0
2019-12-09 13:45:00,74.42,74.42,74.28,74.38,29584.0,57.6915,57.6915,57.5829,57.6605,29584.0
2019-12-09 13:50:00,74.38,74.5,74.36,74.48,34062.0,57.6605,57.7535,57.645,57.738,34062.0
2019-12-09 13:55:00,74.48,74.5,74.4,74.42,14716.0,57.738,57.7535,57.676,57.6915,14716.0
2019-12-09 14:00:00,74.38,74.38,74.18,74.27,24534.0,57.6605,57.6605,57.5054,57.5752,24534.0
2019-12-09 14:05:00,74.28,74.32,74.26,74.32,21624.0,57.5829,57.6139,57.5674,57.6139,21624.0
2019-12-09 14:10:00,74.32,74.32,74.14,74.2,19472.0,57.6139,57.6139,57.4744,57.5209,19472.0
2019-12-09 14:15:00,74.22,74.32,74.19,74.24,15032.0,57.5364,57.6139,57.5132,57.5519,15032.0
2019-12-09 14:20:00,74.24,74.32,74.24,74.24,30608.0,57.5519,57.6139,57.5519,57.5519,30608.0
2019-12-09 14:25:00,74.21,74.32,74.21,74.27,21634.0,57.5287,57.6139,57.5287,57.5752,21634.0
2019-12-09 14:30:00,74.27,74.31,74.21,74.23,21131.0,57.5752,57.6062,57.5287,57.5442,21131.0
2019-12-09 14:35:00,74.23,74.39,74.11,74.31,50166.0,57.5442,57.6682,57.4512,57.6062,50166.0
2019-12-09 14:40:00,74.3,74.32,74.26,74.27,19103.0,57.5984,57.6139,57.5674,57.5752,19103.0
2019-12-09 14:45:00,74.28,74.28,74.16,74.22,28861.0,57.5829,57.5829,57.4899,57.5364,28861.0
2019-12-09 14:50:00,74.22,74.3,74.21,74.28,32664.0,57.5364,57.5984,57.5287,57.5829,32664.0
2019-12-09 14:55:00,74.28,74.34,74.25,74.29,26997.0,57.5829,57.6295,57.5597,57.5907,26997.0
2019-12-09 15:00:00,74.3,74.33,74.26,74.31,22366.0,57.5984,57.6217,57.5674,57.6062,22366.0
2019-12-09 15:05:00,74.31,74.38,74.3,74.34,18113.0,57.6062,57.6605,57.5984,57.6295,18113.0
2019-12-09 15:10:00,74.34,74.39,74.33,74.39,16607.0,57.6295,57.6682,57.6217,57.6682,16607.0
2019-12-09 15:15:00,74.39,74.49,74.38,74.41,28863.0,57.6682,57.7457,57.6605,57.6837,28863.0
2019-12-09 15:20:00,74.43,74.46,74.4,74.4,20628.0,57.6992,57.7225,57.676,57.676,20628.0
2019-12-09 15:25:00,74.41,74.47,74.4,74.43,25152.0,57.6837,57.7302,57.676,57.6992,25152.0
2019-12-09 15:30:00,74.42,74.5,74.41,74.42,33464.0,57.6915,57.7535,57.6837,57.6915,33464.0
2019-12-09 15:35:00,74.43,74.44,74.3,74.36,26068.0,57.6992,57.707,57.5984,57.645,26068.0
2019-12-09 15:40:00,74.36,74.45,74.35,74.41,37049.0,57.645,57.7147,57.6372,57.6837,37049.0
2019-12-09 15:45:00,74.41,74.49,74.39,74.41,54423.0,57.6837,57.7457,57.6682,57.6837,54423.0
2019-12-09 15:50:00,74.42,74.52,74.4,74.45,89326.0,57.6915,57.769,57.676,57.7147,89326.0
2019-12-09 15:55:00,74.45,74.56,74.39,74.51,347132.0,57.7147,57.8,57.6682,57.7612,347132.0
2019-12-10 09:30:00,74.05,74.5,73.97,74.09,69677.0,57.4046,57.7535,57.3426,57.4356,69677.0
2019-12-10 09:35:00,74.11,74.48,74.0,74.1,37757.0,57.4512,57.738,57.3659,57.4434,37757.0
2019-12-10 09:40:00,74.03,74.25,73.83,74.09,13242.0,57.3891,57.5597,57.2341,57.4356,13242.0
2019-12-10 09:45:00,74.09,74.31,74.08,74.25,17851.0,57.4356,57.6062,57.4279,57.5597,17851.0
2019-12-10 09:50:00,74.3,74.57,74.2,74.57,36426.0,57.5984,57.8078,57.5209,57.8078,36426.0
2019-12-10 09:55:00,74.55,74.65,74.43,74.54,23510.0,57.7922,57.8698,57.6992,57.7845,23510.0
2019-12-10 10:00:00,74.5,74.68,74.45,74.48,22713.0,57.7535,57.893,57.7147,57.738,22713.0
2019-12-10 10:05:00,74.48,74.6,74.44,74.48,14157.0,57.738,57.831,57.707,57.738,14157.0
2019-12-10 10:10:00,74.49,74.76,74.4,74.75,26519.0,57.7457,57.955,57.676,57.9473,26519.0
2019-12-10 10:15:00,74.71,74.74,74.5,74.68,15537.0,57.9163,57.9395,57.7535,57.893,15537.0
2019-12-10 10:20:00,74.67,74.93,74.66,74.88,24763.0,57.8853,58.0868,57.8775,58.0481,24763.0
2019-12-10 10:25:00,74.86,75.1,74.84,75.01,27051.0,58.0326,58.2186,58.0171,58.1488,27051.0
2019-12-10 10:30:00,75.03,75.09,74.84,74.9,38967.0,58.1644,58.2109,58.0171,58.0636,38967.0
2019-12-10 10:35:00,74.92,75.09,74.86,74.92,28642.0,58.0791,58.2109,58.0326,58.0791,28642.0
2019-12-10 10:40:00,74.89,74.99,74.84,74.95,15014.0,58.0558,58.1333,58.0171,58.1023,15014.0
2019-12-10 10:45:00,74.92,75.07,74.91,74.96,27401.0,58.0791,58.1954,58.0713,58.1101,27401.0
2019-12-10 10:50:00,74.93,74.94,74.8,74.85,64305.0,58.0868,58.0946,57.9861,58.0248,64305.0
2019-12-10 10:55:00,74.81,74.95,74.75,74.92,36560.0,57.9938,58.1023,57.9473,58.0791,36560.0
2019-12-10 11:00:00,74.95,75.02,74.44,74.44,26517.0,58.1023,58.1566,57.707,57.707,26517.0
2019-12-10 11:05:00,74.44,74.7,74.44,74.54,26307.0,57.707,57.9085,57.707,57.7845,26307.0
2019-12-10 11:10:00,74.53,74.65,74.5,74.58,34543.0,57.7767,57.8698,57.7535,57.8155,34543.0
2019-12-10 11:15:00,74.56,74.68,74.42,74.51,38881.0,57.8,57.893,57.6915,57.7612,38881.0
2019-12-10 11:20:00,74.49,74.71,74.49,74.6,27110.0,57.7457,57.9163,57.7457,57.831,27110.0
2019-12-10 11:25:00,74.59,74.8,74.59,74.76,38161.0,57.8233,57.9861,57.8233,57.955,38161.0
2019-12-10 11:30:00,74.77,74.8,74.68,74.74,12119.0,57.9628,57.9861,57.893,57.9395,12119.0
2019-12-10 11:35:00,74.75,74.9,74.68,74.73,29975.0,57.9473,58.0636,57.893,57.9318,29975.0
2019-12-10 11:40:00,74.71,74.79,74.64,74.7,42802.0,57.9163,57.9783,57.862,57.9085,42802.0
2019-12-10 11:45:00,74.7,74.71,74.63,74.67,52714.0,57.9085,57.9163,57.8543,57.8853,52714.0
2019-12-10 11:50:00,74.67,74.69,74.45,74.55,25186.0,57.8853,57.9008,57.7147,57.7922,25186.0
2019-12-10 11:55:00,74.52,74.52,74.29,74.32,62226.0,57.769,57.769,57.5907,57.6139,62226.0
2019-12-10 12:00:00,74.31,74.49,74.29,74.41,17133.0,57.6062,57.7457,57.5907,57.6837,17133.0
2019-12-10 12:05:00,74.41,74.42,74.3,74.32,19855.0,57.6837,57.6915,57.5984,57.6139,19855.0
2019-12-10 12:10:00,74.31,74.43,74.29,74.4,22359.0,57.6062,57.6992,57.5907,57.676,22359.0
2019-12-10 12:15:00,74.38,74.38,74.17,74.2,19189.0,57.6605,57.6605,57.4977,57.5209,19189.0
2019-12-10 12:20:00,74.22,74.22,74.08,74.13,11276.0,57.5364,57.5364,57.4279,57.4667,11276.0
2019-12-10 12:25:00,74.12,74.12,74.0,74.0,10097.0,57.4589,57.4589,57.3659,57.3659,10097.0
2019-12-10 12:30:00,73.98,74.11,73.94,74.08,12693.0,57.3504,57.4512,57.3194,57.4279,12693.0
2019-12-10 12:35:00,74.07,74.11,73.88,73.88,13987.0,57.4201,57.4512,57.2729,57.2729,13987.0
2019-12-10 12:40:00,73.89,74.03,73.83,73.99,24305.0,57.2806,57.3891,57.2341,57.3581,24305.0
2019-12-10 12:45:00,73.98,74.09,73.97,74.0,10789.0,57.3504,57.4356,57.3426,57.3659,10789.0
2019-12-10 12:50:00,73.96,74.05,73.92,74.05,8290.0,57.3349,57.4046,57.3039,57.4046,8290.0
2019-12-10 12:55:00,74.03,74.1,73.96,74.03,10607.0,57.3891,57.4434,57.3349,57.3891,10607.0
2019-12-10 13:00:00,74.05,74.1,73.92,73.92,12845.0,57.4046,57.4434,57.3039,57.3039,12845.0
2019-12-10 13:05:00,73.91,74.04,73.9,74.04,9269.0,57.2961,57.3969,57.2884,57.3969,9269.0
2019-12-10 13:10:00,74.05,74.18,74.03,74.08,8036.0,57.4046,57.5054,57.3891,57.4279,8036.0
2019-12-10 13:15:00,74.07,74.09,73.97,74.02,6217.0,57.4201,57.4356,57.3426,57.3814,6217.0
2019-12-10 13:20:00,74.01,74.05,73.98,74.03,10523.0,57.3736,57.4046,57.3504,57.3891,10523.0
2019-12-10 13:25:00,74.05,74.05,73.92,73.92,8327.0,57.4046,57.4046,57.3039,57.3039,8327.0
2019-12-10 13:30:00,73.94,73.99,73.91,73.96,19843.0,57.3194,57.3581,57.2961,57.3349,19843.0
2019-12-10 13:35:00,73.97,73.98,73.83,73.86,17049.0,57.3426,57.3504,57.2341,57.2573,17049.0
2019-12-10 13:40:00,73.87,73.96,73.87,73.9,7918.0,57.2651,57.3349,57.2651,57.2884,7918.0
2019-12-10 13:45:00,73.89,73.95,73.88,73.93,17664.0,57.2806,57.3271,57.2729,57.3116,17664.0
2019-12-10 13:50:00,73.93,73.93,73.79,73.8,15096.0,57.3116,57.3116,57.2031,57.2108,15096.0
2019-12-10 13:55:00,73.81,73.83,73.74,73.82,13043.0,57.2186,57.2341,57.1643,57.2263,13043.0
2019-12-10 14:00:00,73.82,73.94,73.79,73.92,16951.0,57.2263,57.3194,57.2031,57.3039,16951.0
2019-12-10 14:05:00,73.91,74.08,73.9,74.06,21607.0,57.2961,57.4279,57.2884,57.4124,21607.0
2019-12-10 14:10:00,74.09,74.21,74.05,74.16,15664.0,57.4356,57.5287,57.4046,57.4899,15664.0
2019-12-10 14:15:00,74.17,74.26,74.15,74.24,22410.0,57.4977,57.5674,57.4822,57.5519,22410.0
2019-12-10 14:20:00,74.23,74.35,74.22,74.31,14891.0,57.5442,57.6372,57.5364,57.6062,14891.0
2019-12-10 14:25:00,74.31,74.31,74.19,74.23,12127.0,57.6062,57.6062,57.5132,57.5442,12127.0
2019-12-10 14:30:00,74.23,74.25,74.14,74.16,24352.0,57.5442,57.5597,57.4744,57.4899,24352.0
2019-12-10 14:35:00,74.15,74.17,74.09,74.13,22486.0,57.4822,57.4977,57.4356,57.4667,22486.0
2019-12-10 14:40:00,74.14,74.21,74.05,74.2,20074.0,57.4744,57.5287,57.4046,57.5209,20074.0
2019-12-10 14:45:00,74.2,74.37,74.2,74.36,27677.0,57.5209,57.6527,57.5209,57.645,27677.0
2019-12-10 14:50:00,74.37,74.43,74.35,74.42,28071.0,57.6527,57.6992,57.6372,57.6915,28071.0
2019-12-10 14:55:00,74.41,74.49,74.37,74.47,37457.0,57.6837,57.7457,57.6527,57.7302,37457.0
2019-12-10 15:00:00,74.47,74.53,74.45,74.53,38398.0,57.7302,57.7767,57.7147,57.7767,38398.0
2019-12-10 15:05:00,74.53,74.6,74.5,74.56,74380.0,57.7767,57.831,57.7535,57.8,74380.0
2019-12-10 15:10:00,74.55,74.88,74.54,74.88,69663.0,57.7922,58.0481,57.7845,58.0481,69663.0
2019-12-10 15:15:00,74.88,74.92,74.72,74.76,53725.0,58.0481,58.0791,57.924,57.955,53725.0
2019-12-10 15:20:00,74.76,74.86,74.69,74.86,43884.0,57.955,58.0326,57.9008,58.0326,43884.0
2019-12-10 15:25:00,74.84,74.87,74.74,74.86,37802.0,58.0171,58.0403,57.9395,58.0326,37802.0
2019-12-10 15:30:00,74.85,74.98,74.72,74.73,58625.0,58.0248,58.1256,57.924,57.9318,58625.0
2019-12-10 15:35:00,74.73,74.91,74.71,74.9,74572.0,57.9318,58.0713,57.9163,58.0636,74572.0
2019-12-10 15:40:00,74.9,74.96,74.84,74.95,59738.0,58.0636,58.1101,58.0171,58.1023,59738.0
2019-12-10 15:45:00,74.95,75.01,74.94,74.99,114322.0,58.1023,58.1488,58.0946,58.1333,114322.0
2019-12-10 15:50:00,74.98,75.01,74.79,74.8,119119.0,58.1256,58.1488,57.9783,57.9861,119119.0
2019-12-10 15:55:00,74.78,75.0,74.78,74.84,295196.0,57.9705,58.1411,57.9705,58.0171,295196.0
2019-12-11 09:30:00,74.76,74.99,74.34,74.56,53077.0,57.955,58.1333,57.6295,57.8,53077.0
2019-12-11 09:35:00,74.53,74.69,74.3,74.48,24183.0,57.7767,57.9008,57.5984,57.738,24183.0
2019-12-11 09:40:00,74.46,74.65,74.3,74.61,31441.0,57.7225,57.8698,57.5984,57.8388,31441.0
2019-12-11 09:45:00,74.6,74.81,74.57,74.79,18319.0,57.831,57.9938,57.8078,57.9783,18319.0
2019-12-11 09:50:00,74.8,74.85,74.66,74.75,26910.0,57.9861,58.0248,57.8775,57.9473,26910.0
2019-12-11 09:55:00,74.74,74.78,74.58,74.69,53817.0,57.9395,57.9705,57.8155,57.9008,53817.0
2019-12-11 10:00:00,74.67,74.71,74.57,74.6,31840.0,57.8853,57.9163,57.8078,57.831,31840.0
2019-12-11 10:05:00,74.58,74.72,74.57,74.68,19830.0,57.8155,57.924,57.8078,57.893,19830.0
2019-12-11 10:10:00,74.69,75.0,74.64,74.93,34803.0,57.9008,58.1411,57.862,58.0868,34803.0
2019-12-11 10:15:00,74.94,74.97,74.75,74.75,16103.0,58.0946,58.1178,57.9473,57.9473,16103.0
2019-12-11 10:20:00,74.75,74.9,74.7,74.85,19589.0,57.9473,58.0636,57.9085,58.0248,19589.0
2019-12-11 10:25:00,74.84,75.03,74.83,74.99,43469.0,58.0171,58.1644,58.0093,58.1333,43469.0
2019-12-11 10:30:00,74.99,74.99,74.62,74.68,37646.0,58.1333,58.1333,57.8465,57.893,37646.0
2019-12-11 10:35:00,74.67,74.67,74.48,74.54,26257.0,57.8853,57.8853,57.738,57.7845,26257.0
2019-12-11 10:40:00,74.53,74.6,74.4,74.4,8726.0,57.7767,57.831,57.676,57.676,8726.0
2019-12-11 10:45:00,74.42,74.42,74.05,74.13,20505.0,57.6915,57.6915,57.4046,57.4667,20505.0
2019-12-11 10:50:00,74.17,74.32,74.08,74.28,38729.0,57.4977,57.6139,57.4279,57.5829,38729.0
2019-12-11 10:55:00,74.26,74.35,74.19,74.35,19654.0,57.5674,57.6372,57.5132,57.6372,19654.0
2019-12-11 11:00:00,74.37,74.63,74.29,74.6,29517.0,57.6527,57.8543,57.5907,57.831,29517.0
2019-12-11 11:05:00,74.61,74.81,74.61,74.81,12236.0,57.8388,57.9938,57.8388,57.9938,12236.0
2019-12-11 11:10:00,74.78,74.79,74.55,74.74,20321.0,57.9705,57.9783,57.7922,57.9395,20321.0
2019-12-11 11:15:00,74.71,74.79,74.62,74.78,22588.0,57.9163,57.9783,57.8465,57.9705,22588.0
2019-12-11 11:20:00,74.8,74.88,74.76,74.76,31302.0,57.9861,58.0481,57.955,57.955,31302.0
2019-12-11 11:25:00,74.8,74.82,74.54,74.55,13237.0,57.9861,58.0016,57.7845,57.7922,13237.0
2019-12-11 11:30:00,74.55,74.7,74.5,74.56,37632.0,57.7922,57.9085,57.7535,57.8,37632.0
2019-12-11 11:35:00,74.58,74.71,74.57,74.69,8399.0,57.8155,57.9163,57.8078,57.9008,8399.0
2019-12-11 11:40:00,74.72,74.8,74.72,74.78,6722.0,57.924,57.9861,57.924,57.9705,6722.0
2019-12-11 11:45:00,74.77,74.94,74.73,74.94,19691.0,57.9628,58.0946,57.9318,58.0946,19691.0
2019-12-11 11:50:00,74.94,74.95,74.74,74.75,22847.0,58.0946,58.1023,57.9395,57.9473,22847.0
2019-12-11 11:55:00,74.74,74.89,74.69,74.76,24442.0,57.9395,58.0558,57.9008,57.955,24442.0
2019-12-11 12:00:00,74.77,74.84,74.7,74.74,25273.0,57.9628,58.0171,57.9085,57.9395,25273.0
2019-12-11 12:05:00,74.73,74.84,74.73,74.83,20479.0,57.9318,58.0171,57.9318,58.0093,20479.0
2019-12-11 12:10:00,74.82,74.9,74.82,74.9,14914.0,58.0016,58.0636,58.0016,58.0636,14914.0
2019-12-11 12:15:00,74.9,75.03,74.89,75.02,43163.0,58.0636,58.1644,58.0558,58.1566,43163.0
2019-12-11 12:20:00,75.01,75.01,74.69,74.74,40554.0,58.1488,58.1488,57.9008,57.9395,40554.0
2019-12-11 12:25:00,74.75,74.86,74.7,74.79,21255.0,57.9473,58.0326,57.9085,57.9783,21255.0
2019-12-11 12:30:00,74.8,74.84,74.73,74.77,28144.0,57.9861,58.0171,57.9318,57.9628,28144.0
2019-12-11 12:35:00,74.75,74.8,74.65,74.7,22801.0,57.9473,57.9861,57.8698,57.9085,22801.0
2019-12-11 12:40:00,74.7,74.75,74.62,74.74,10978.0,57.9085,57.9473,57.8465,57.9395,10978.0
2019-12-11 12:45:00,74.75,74.81,74.7,74.7,7292.0,57.9473,57.9938,57.9085,57.9085,7292.0
2019-12-11 12:50:00,74.71,74.76,74.62,74.66,11775.0,57.9163,57.955,57.8465,57.8775,11775.0
2019-12-11 12:55:00,74.66,74.78,74.66,74.72,8222.0,57.8775,57.9705,57.8775,57.924,8222.0
2019-12-11 13:00:00,74.73,74.77,74.65,74.69,10419.0,57.9318,57.9628,57.8698,57.9008,10419.0
2019-12-11 13:05:00,74.66,74.72,74.51,74.51,10499.0,57.8775,57.924,57.7612,57.7612,10499.0
2019-12-11 13:10:00,74.56,74.56,74.46,74.48,11905.0,57.8,57.8,57.7225,57.738,11905.0
2019-12-11 13:15:00,74.48,74.6,74.44,74.57,23255.0,57.738,57.831,57.707,57.8078,23255.0
2019-12-11 13:20:00,74.58,74.66,74.57,74.63,18419.0,57.8155,57.8775,57.8078,57.8543,18419.0
2019-12-11 13:25:00,74.63,74.67,74.55,74.56,36512.0,57.8543,57.8853,57.7922,57.8,36512.0
2019-12-11 13:30:00,74.56,74.62,74.55,74.56,39352.0,57.8,57.8465,57.7922,57.8,39352.0
2019-12-11 13:35:00,74.58,74.66,74.57,74.61,7074.0,57.8155,57.8775,57.8078,57.8388,7074.0
2019-12-11 13:40:00,74.58,74.6,74.51,74.58,16527.0,57.8155,57.831,57.7612,57.8155,16527.0
2019-12-11 13:45:00,74.61,74.64,74.56,74.59,8842.0,57.8388,57.862,57.8,57.8233,8842.0
2019-12-11 13:50:00,74.55,74.66,74.54,74.66,12593.0,57.7922,57.8775,57.7845,57.8775,12593.0
2019-12-11 13:55:00,74.63,74.66,74.57,74.61,8334.0,57.8543,57.8775,57.8078,57.8388,8334.0
2019-12-11 14:00:00,74.56,74.79,74.56,74.73,27818.0,57.8,57.9783,57.8,57.9318,27818.0
2019-12-11 14:05:00,74.74,74.75,74.65,74.65,10590.0,57.9395,57.9473,57.8698,57.8698,10590.0
2019-12-11 14:10:00,74.65,74.73,74.64,74.71,22490.0,57.8698,57.9318,57.862,57.9163,22490.0
2019-12-11 14:15:00,74.71,74.74,74.61,74.69,58870.0,57.9163,57.9395,57.8388,57.9008,58870.0
2019-12-11 14:20:00,74.69,74.71,74.48,74.53,50404.0,57.9008,57.9163,57.738,57.7767,50404.0
2019-12-11 14:25:00,74.53,74.55,74.37,74.5,39852.0,57.7767,57.7922,57.6527,57.7535,39852.0
2019-12-11 14:30:00,74.5,74.55,74.47,74.51,16844.0,57.7535,57.7922,57.7302,57.7612,16844.0
2019-12-11 14:35:00,74.51,74.6,74.49,74.51,21976.0,57.7612,57.831,57.7457,57.7612,21976.0
2019-12-11 14:40:00,74.53,74.58,74.47,74.52,25642.0,57.7767,57.8155,57.7302,57.769,25642.0
2019-12-11 14:45:00,74.51,74.6,74.49,74.54,16650.0,57.7612,57.831,57.7457,57.7845,16650.0
2019-12-11 14:50:00,74.56,74.64,74.52,74.59,18984.0,57.8,57.862,57.769,57.8233,18984.0
2019-12-11 14:55:00,74.6,74.62,74.53,74.55,91801.0,57.831,57.8465,57.7767,57.7922,91801.0
2019-12-11 15:00:00,74.57,74.67,74.57,74.66,27341.0,57.8078,57.8853,57.8078,57.8775,27341.0
2019-12-11 15:05:00,74.66,74.75,74.66,74.72,38902.0,57.8775,57.9473,57.8775,57.924,38902.0
2019-12-11 15:10:00,74.72,74.75,74.68,74.69,27848.0,57.924,57.9473,57.893,57.9008,27848.0
2019-12-11 15:15:00,74.7,74.7,74.6,74.68,20744.0,57.9085,57.9085,57.831,57.893,20744.0
2019-12-11 15:20:00,74.66,74.79,74.64,74.76,38268.0,57.8775,57.9783,57.862,57.955,38268.0
2019-12-11 15:25:00,74.76,74.78,74.7,74.71,22436.0,57.955,57.9705,57.9085,57.9163,22436.0
2019-12-11 15:30:00,74.72,74.81,74.7,74.78,30660.0,57.924,57.9938,57.9085,57.9705,30660.0
2019-12-11 15:35:00,74.77,74.86,74.77,74.86,34696.0,57.9628,58.0326,57.9628,58.0326,34696.0
2019-12-11 15:40:00,74.84,74.99,74.82,74.9,81439.0,58.0171,58.1333,58.0016,58.0636,81439.0
2019-12-11 15:45:00,74.9,74.9,74.72,74.8,55248.0,58.0636,58.0636,57.924,57.9861,55248.0
2019-12-11 15:50:00,74.8,74.87,74.74,74.85,109472.0,57.9861,58.0403,57.9395,58.0248,109472.0
2019-12-11 15:55:00,74.86,74.86,74.63,74.64,195534.0,58.0326,58.0326,57.8543,57.862,195534.0
2019-12-12 09:30:00,74.66,74.98,74.37,74.95,54147.0,57.8775,58.1256,57.6527,58.1023,54147.0
2019-12-12 09:35:00,74.95,75.56,74.69,75.54,20793.0,58.1023,58.5752,57.9008,58.5597,20793.0
2019-12-12 09:40:00,75.53,75.67,75.36,75.55,18384.0,58.552,58.6605,58.4202,58.5675,18384.0
2019-12-12 09:45:00,75.53,75.72,75.45,75.69,27459.0,58.552,58.6992,58.4899,58.676,27459.0
2019-12-12 09:50:00,75.72,76.03,75.65,76.03,34644.0,58.6992,58.9396,58.645,58.9396,34644.0
2019-12-12 09:55:00,76.01,76.37,76.0,76.37,74104.0,58.9241,59.2031,58.9163,59.2031,74104.0
2019-12-12 10:00:00,76.39,76.68,76.36,76.62,63426.0,59.2186,59.4435,59.1954,59.3969,63426.0
2019-12-12 10:05:00,76.6,76.85,76.57,76.83,56524.0,59.3814,59.5752,59.3582,59.5597,56524.0
2019-12-12 10:10:00,76.8,76.87,76.5,76.58,72206.0,59.5365,59.5907,59.3039,59.3659,72206.0
2019-12-12 10:15:00,76.58,76.64,76.37,76.63,40088.0,59.3659,59.4124,59.2031,59.4047,40088.0
2019-12-12 10:20:00,76.65,76.69,76.32,76.35,37804.0,59.4202,59.4512,59.1644,59.1876,37804.0
2019-12-12 10:25:00,76.34,76.53,76.32,76.4,65767.0,59.1799,59.3272,59.1644,59.2264,65767.0
2019-12-12 10:30:00,76.44,76.62,76.41,76.47,33071.0,59.2574,59.3969,59.2341,59.2807,33071.0
2019-12-12 10:35:00,76.45,76.46,76.39,76.41,22220.0,59.2652,59.2729,59.2186,59.2341,22220.0
2019-12-12 10:40:00,76.41,76.44,76.13,76.13,38660.0,59.2341,59.2574,59.0171,59.0171,38660.0
2019-12-12 10:45:00,76.12,76.22,76.06,76.19,31418.0,59.0093,59.0869,58.9628,59.0636,31418.0
2019-12-12 10:50:00,76.2,76.33,76.2,76.26,47753.0,59.0714,59.1721,59.0714,59.1179,47753.0
2019-12-12 10:55:00,76.26,76.57,76.23,76.56,33068.0,59.1179,59.3582,59.0946,59.3504,33068.0
2019-12-12 11:00:00,76.57,76.57,76.44,76.48,12188.0,59.3582,59.3582,59.2574,59.2884,12188.0
2019-12-12 11:05:00,76.48,76.51,76.33,76.33,23701.0,59.2884,59.3117,59.1721,59.1721,23701.0
2019-12-12 11:10:00,76.25,76.27,76.14,76.25,17915.0,59.1101,59.1256,59.0248,59.1101,17915.0
2019-12-12 11:15:00,76.26,76.29,76.14,76.14,18592.0,59.1179,59.1411,59.0248,59.0248,18592.0
2019-12-12 11:20:00,76.08,76.35,76.05,76.31,41198.0,58.9783,59.1876,58.9551,59.1566,41198.0
2019-12-12 11:25:00,76.3,76.5,76.29,76.37,59199.0,59.1489,59.3039,59.1411,59.2031,59199.0
2019-12-12 11:30:00,76.38,76.57,76.36,76.48,23752.0,59.2109,59.3582,59.1954,59.2884,23752.0
2019-12-12 11:35:00,76.45,76.54,76.43,76.47,28179.0,59.2652,59.3349,59.2497,59.2807,28179.0
2019-12-12 11:40:00,76.46,76.46,76.2,76.26,19983.0,59.2729,59.2729,59.0714,59.1179,19983.0
2019-12-12 11:45:00,76.28,76.35,76.17,76.23,43155.0,59.1334,59.1876,59.0481,59.0946,43155.0
2019-12-12 11:50:00,76.24,76.3,76.17,76.17,20545.0,59.1024,59.1489,59.0481,59.0481,20545.0
2019-12-12 11:55:00,76.12,76.34,76.05,76.3,19711.0,59.0093,59.1799,58.9551,59.1489,19711.0
2019-12-12 12:00:00,76.28,76.33,76.24,76.3,15924.0,59.1334,59.1721,59.1024,59.1489,15924.0
2019-12-12 12:05:00,76.28,76.43,76.22,76.38,18328.0,59.1334,59.2497,59.0869,59.2109,18328.0
2019-12-12 12:10:00,76.4,76.46,76.28,76.45,8131.0,59.2264,59.2729,59.1334,59.2652,8131.0
2019-12-12 12:15:00,76.45,76.46,76.35,76.46,17740.0,59.2652,59.2729,59.1876,59.2729,17740.0
2019-12-12 12:20:00,76.44,76.46,76.25,76.25,21951.0,59.2574,59.2729,59.1101,59.1101,21951.0
2019-12-12 12:25:00,76.25,76.41,76.23,76.34,12795.0,59.1101,59.2341,59.0946,59.1799,12795.0
2019-12-12 12:30:00,76.33,76.48,76.33,76.47,17549.0,59.1721,59.2884,59.1721,59.2807,17549.0
2019-12-12 12:35:00,76.48,76.55,76.48,76.54,16028.0,59.2884,59.3427,59.2884,59.3349,16028.0
2019-12-12 12:40:00,76.53,76.62,76.51,76.58,18039.0,59.3272,59.3969,59.3117,59.3659,18039.0
2019-12-12 12:45:00,76.59,76.65,76.57,76.57,12708.0,59.3737,59.4202,59.3582,59.3582,12708.0
2019-12-12 12:50:00,76.58,76.63,76.55,76.59,11884.0,59.3659,59.4047,59.3427,59.3737,11884.0
2019-12-12 12:55:00,76.6,76.6,76.47,76.5,10443.0,59.3814,59.3814,59.2807,59.3039,10443.0
2019-12-12 13:00:00,76.52,76.6,76.49,76.6,19114.0,59.3194,59.3814,59.2962,59.3814,19114.0
2019-12-12 13:05:00,76.58,76.67,76.57,76.65,42973.0,59.3659,59.4357,59.3582,59.4202,42973.0
2019-12-12 13:10:00,76.65,76.77,76.65,76.77,21245.0,59.4202,59.5132,59.4202,59.5132,21245.0
2019-12-12 13:15:00,76.77,76.81,76.74,76.79,17085.0,59.5132,59.5442,59.49,59.5287,17085.0
2019-12-12 13:20:00,76.78,76.82,76.74,76.81,13613.0,59.521,59.552,59.49,59.5442,13613.0
2019-12-12 13:25:00,76.8,76.82,76.77,76.8,10849.0,59.5365,59.552,59.5132,59.5365,10849.0
2019-12-12 13:30:00,76.79,76.8,76.54,76.62,21415.0,59.5287,59.5365,59.3349,59.3969,21415.0
2019-12-12 13:35:00,76.62,76.75,76.59,76.74,32782.0,59.3969,59.4977,59.3737,59.49,32782.0
2019-12-12 13:40:00,76.74,76.77,76.65,76.67,26909.0,59.49,59.5132,59.4202,59.4357,26909.0
2019-12-12 13:45:00,76.67,76.73,76.6,76.72,26940.0,59.4357,59.4822,59.3814,59.4745,26940.0
2019-12-12 13:50:00,76.72,76.8,76.6,76.65,52033.0,59.4745,59.5365,59.3814,59.4202,52033.0
2019-12-12 13:55:00,76.65,76.7,76.57,76.59,21171.0,59.4202,59.459,59.3582,59.3737,21171.0
2019-12-12 14:00:00,76.6,76.62,76.38,76.45,14991.0,59.3814,59.3969,59.2109,59.2652,14991.0
2019-12-12 14:05:00,76.44,76.6,76.41,76.55,28938.0,59.2574,59.3814,59.2341,59.3427,28938.0
2019-12-12 14:10:00,76.56,76.61,76.47,76.55,17643.0,59.3504,59.3892,59.2807,59.3427,17643.0
2019-12-12 14:15:00,76.56,76.58,76.5,76.54,13051.0,59.3504,59.3659,59.3039,59.3349,13051.0
2019-12-12 14:20:00,76.53,76.6,76.51,76.57,14235.0,59.3272,59.3814,59.3117,59.3582,14235.0
2019-12-12 14:25:00,76.57,76.57,76.34,76.41,38925.0,59.3582,59.3582,59.1799,59.2341,38925.0
2019-12-12 14:30:00,76.42,76.88,76.37,76.78,75746.0,59.2419,59.5985,59.2031,59.521,75746.0
2019-12-12 14:35:00,76.8,76.85,76.74,76.8,37938.0,59.5365,59.5752,59.49,59.5365,37938.0
2019-12-12 14:40:00,76.81,76.99,76.81,76.96,32557.0,59.5442,59.6838,59.5442,59.6605,32557.0
2019-12-12 14:45:00,76.94,77.12,76.92,77.01,23521.0,59.645,59.7845,59.6295,59.6993,23521.0
2019-12-12 14:50:00,77.02,77.04,76.85,76.96,24270.0,59.707,59.7225,59.5752,59.6605,24270.0
2019-12-12 14:55:00,76.95,76.99,76.87,76.92,27136.0,59.6528,59.6838,59.5907,59.6295,27136.0
2019-12-12 15:00:00,76.92,77.06,76.87,76.96,49281.0,59.6295,59.738,59.5907,59.6605,49281.0
2019-12-12 15:05:00,76.94,76.95,76.87,76.87,19467.0,59.645,59.6528,59.5907,59.5907,19467.0
2019-12-12 15:10:00,76.86,76.95,76.79,76.8,12748.0,59.583,59.6528,59.5287,59.5365,12748.0
2019-12-12 15:15:00,76.8,76.95,76.77,76.88,14732.0,59.5365,59.6528,59.5132,59.5985,14732.0
2019-12-12 15:20:00,76.87,76.92,76.82,76.88,16716.0,59.5907,59.6295,59.552,59.5985,16716.0
2019-12-12 15:25:00,76.88,77.06,76.88,77.03,27558.0,59.5985,59.738,59.5985,59.7148,27558.0
2019-12-12 15:30:00,77.04,77.07,76.86,76.87,37031.0,59.7225,59.7458,59.583,59.5907,37031.0
2019-12-12 15:35:00,76.88,76.88,76.65,76.73,40524.0,59.5985,59.5985,59.4202,59.4822,40524.0
2019-12-12 15:40:00,76.72,76.87,76.69,76.81,33058.0,59.4745,59.5907,59.4512,59.5442,33058.0
2019-12-12 15:45:00,76.82,77.0,76.79,76.94,55374.0,59.552,59.6915,59.5287,59.645,55374.0
2019-12-12 15:50:00,76.95,77.0,76.87,76.87,58952.0,59.6528,59.6915,59.5907,59.5907,58952.0
2019-12-12 15:55:00,76.84,76.88,76.68,76.71,116892.0,59.5675,59.5985,59.4435,59.4667,116892.0
2019-12-13 09:30:00,77.46,77.46,76.46,76.58,80365.0,60.0481,60.0481,59.2729,59.3659,80365.0
2019-12-13 09:35:00,76.48,76.56,75.9,76.32,46733.0,59.2884,59.3504,58.8388,59.1644,46733.0
2019-12-13 09:40:00,76.3,76.46,75.88,75.88,21761.0,59.1489,59.2729,58.8233,58.8233,21761.0
2019-12-13 09:45:00,75.91,76.0,75.7,75.91,28255.0,58.8465,58.9163,58.6837,58.8465,28255.0
2019-12-13 09:50:00,75.94,76.16,75.72,76.0,15376.0,58.8698,59.0403,58.6992,58.9163,15376.0
2019-12-13 09:55:00,75.95,76.3,75.94,76.17,21189.0,58.8775,59.1489,58.8698,59.0481,21189.0
2019-12-13 10:00:00,76.15,77.16,76.13,77.16,38414.0,59.0326,59.8156,59.0171,59.8156,38414.0
2019-12-13 10:05:00,77.16,77.43,77.14,77.25,31558.0,59.8156,60.0249,59.8001,59.8853,31558.0
2019-12-13 10:10:00,77.25,77.64,77.25,77.35,41773.0,59.8853,60.1877,59.8853,59.9628,41773.0
2019-12-13 10:15:00,77.35,77.43,77.19,77.21,42458.0,59.9628,60.0249,59.8388,59.8543,42458.0
2019-12-13 10:20:00,77.21,77.46,77.19,77.37,22221.0,59.8543,60.0481,59.8388,59.9784,22221.0
2019-12-13 10:25:00,77.36,77.65,77.27,77.28,37405.0,59.9706,60.1954,59.9008,59.9086,37405.0
2019-12-13 10:30:00,77.28,77.28,76.86,76.87,40437.0,59.9086,59.9086,59.583,59.5907,40437.0
2019-12-13 10:35:00,76.86,76.86,76.26,76.46,50171.0,59.583,59.583,59.1179,59.2729,50171.0
2019-12-13 10:40:00,76.45,76.85,76.4,76.78,33911.0,59.2652,59.5752,59.2264,59.521,33911.0
2019-12-13 10:45:00,76.73,76.81,76.59,76.63,22860.0,59.4822,59.5442,59.3737,59.4047,22860.0
2019-12-13 10:50:00,76.67,76.71,76.2,76.2,13758.0,59.4357,59.4667,59.0714,59.0714,13758.0
2019-12-13 10:55:00,76.21,76.33,76.05,76.05,16703.0,59.0791,59.1721,58.9551,58.9551,16703.0
2019-12-13 11:00:00,76.1,76.17,75.96,76.05,24865.0,58.9938,59.0481,58.8853,58.9551,24865.0
2019-12-13 11:05:00,76.05,76.26,76.05,76.23,25324.0,58.9551,59.1179,58.9551,59.0946,25324.0
2019-12-13 11:10:00,76.23,76.31,75.97,75.98,42753.0,59.0946,59.1566,58.8931,58.9008,42753.0
2019-12-13 11:15:00,75.98,76.0,75.81,75.92,56670.0,58.9008,58.9163,58.769,58.8543,56670.0
2019-12-13 11:20:00,75.92,75.98,75.8,75.92,17291.0,58.8543,58.9008,58.7613,58.8543,17291.0
2019-12-13 11:25:00,75.89,75.9,75.57,75.83,24063.0,58.831,58.8388,58.583,58.7845,24063.0
2019-12-13 11:30:00,75.85,75.98,75.68,75.7,33827.0,58.8,58.9008,58.6682,58.6837,33827.0
2019-12-13 11:35:00,75.71,76.0,75.69,75.97,43736.0,58.6915,58.9163,58.676,58.8931,43736.0
2019-12-13 11:40:00,75.96,75.99,75.84,75.89,18868.0,58.8853,58.9086,58.7923,58.831,18868.0
2019-12-13 11:45:00,75.94,76.04,75.94,76.0,14434.0,58.8698,58.9473,58.8698,58.9163,14434.0
2019-12-13 11:50:00,76.02,76.22,76.02,76.14,17651.0,58.9318,59.0869,58.9318,59.0248,17651.0
2019-12-13 11:55:00,76.17,76.28,76.09,76.25,14787.0,59.0481,59.1334,58.9861,59.1101,14787.0
2019-12-13 12:00:00,76.25,76.34,76.21,76.28,17138.0,59.1101,59.1799,59.0791,59.1334,17138.0
2019-12-13 12:05:00,76.28,76.36,76.19,76.33,32247.0,59.1334,59.1954,59.0636,59.1721,32247.0
2019-12-13 12:10:00,76.36,76.43,76.16,76.25,22755.0,59.1954,59.2497,59.0403,59.1101,22755.0
2019-12-13 12:15:00,76.29,76.38,76.27,76.32,9996.0,59.1411,59.2109,59.1256,59.1644,9996.0
2019-12-13 12:20:00,76.3,76.33,76.22,76.3,13426.0,59.1489,59.1721,59.0869,59.1489,13426.0
2019-12-13 12:25:00,76.34,76.38,76.26,76.36,9227.0,59.1799,59.2109,59.1179,59.1954,9227.0
2019-12-13 12:30:00,76.37,76.44,76.3,76.33,21676.0,59.2031,59.2574,59.1489,59.1721,21676.0
2019-12-13 12:35:00,76.34,76.5,76.3,76.46,10483.0,59.1799,59.3039,59.1489,59.2729,10483.0
2019-12-13 12:40:00,76.42,76.45,76.34,76.37,8080.0,59.2419,59.2652,59.1799,59.2031,8080.0
2019-12-13 12:45:00,76.38,76.42,76.31,76.4,9429.0,59.2109,59.2419,59.1566,59.2264,9429.0
2019-12-13 12:50:00,76.4,76.4,76.23,76.24,17345.0,59.2264,59.2264,59.0946,59.1024,17345.0
2019-12-13 12:55:00,76.29,76.34,76.27,76.34,6385.0,59.1411,59.1799,59.1256,59.1799,6385.0
2019-12-13 13:00:00,76.37,76.46,76.29,76.29,24633.0,59.2031,59.2729,59.1411,59.1411,24633.0
2019-12-13 13:05:00,76.3,76.42,76.26,76.37,7747.0,59.1489,59.2419,59.1179,59.2031,7747.0
2019-12-13 13:10:00,76.35,76.35,76.28,76.3,7698.0,59.1876,59.1876,59.1334,59.1489,7698.0
2019-12-13 13:15:00,76.3,76.31,76.23,76.24,7563.0,59.1489,59.1566,59.0946,59.1024,7563.0
2019-12-13 13:20:00,76.26,76.27,76.21,76.26,10134.0,59.1179,59.1256,59.0791,59.1179,10134.0
2019-12-13 13:25:00,76.26,76.27,76.15,76.17,6827.0,59.1179,59.1256,59.0326,59.0481,6827.0
2019-12-13 13:30:00,76.18,76.19,75.98,75.98,36513.0,59.0558,59.0636,58.9008,58.9008,36513.0
2019-12-13 13:35:00,75.96,76.02,75.91,76.0,16600.0,58.8853,58.9318,58.8465,58.9163,16600.0
2019-12-13 13:40:00,75.99,76.0,75.9,75.9,8788.0,58.9086,58.9163,58.8388,58.8388,8788.0
2019-12-13 13:45:00,75.88,75.95,75.86,75.93,9945.0,58.8233,58.8775,58.8078,58.862,9945.0
2019-12-13 13:50:00,75.93,76.03,75.92,76.0,7316.0,58.862,58.9396,58.8543,58.9163,7316.0
2019-12-13 13:55:00,76.0,76.0,75.87,75.88,10036.0,58.9163,58.9163,58.8155,58.8233,10036.0
2019-12-13 14:00:00,75.88,75.93,75.74,75.78,15366.0,58.8233,58.862,58.7148,58.7458,15366.0
2019-12-13 14:05:00,75.78,75.8,75.63,75.65,11997.0,58.7458,58.7613,58.6295,58.645,11997.0
2019-12-13 14:10:00,75.63,75.71,75.62,75.63,12592.0,58.6295,58.6915,58.6217,58.6295,12592.0
2019-12-13 14:15:00,75.62,75.7,75.61,75.66,16097.0,58.6217,58.6837,58.614,58.6527,16097.0
2019-12-13 14:20:00,75.66,75.68,75.54,75.6,44576.0,58.6527,58.6682,58.5597,58.6062,44576.0
2019-12-13 14:25:00,75.6,75.6,75.49,75.57,18421.0,58.6062,58.6062,58.5209,58.583,18421.0
2019-12-13 14:30:00,75.56,75.69,75.54,75.69,23999.0,58.5752,58.676,58.5597,58.676,23999.0
2019-12-13 14:35:00,75.67,75.68,75.54,75.55,13302.0,58.6605,58.6682,58.5597,58.5675,13302.0
2019-12-13 14:40:00,75.56,75.57,75.48,75.5,13317.0,58.5752,58.583,58.5132,58.5287,13317.0
2019-12-13 14:45:00,75.5,75.54,75.39,75.48,22501.0,58.5287,58.5597,58.4434,58.5132,22501.0
2019-12-13 14:50:00,75.47,75.59,75.45,75.57,6539.0,58.5054,58.5985,58.4899,58.583,6539.0
2019-12-13 14:55:00,75.56,75.71,75.56,75.67,20886.0,58.5752,58.6915,58.5752,58.6605,20886.0
2019-12-13 15:00:00,75.69,75.69,75.49,75.54,14085.0,58.676,58.676,58.5209,58.5597,14085.0
2019-12-13 15:05:00,75.53,75.58,75.52,75.54,12433.0,58.552,58.5907,58.5442,58.5597,12433.0
2019-12-13 15:10:00,75.53,75.58,75.51,75.58,9347.0,58.552,58.5907,58.5365,58.5907,9347.0
2019-12-13 15:15:00,75.58,75.65,75.54,75.54,16912.0,58.5907,58.645,58.5597,58.5597,16912.0
2019-12-13 15:20:00,75.55,75.59,75.46,75.49,19397.0,58.5675,58.5985,58.4977,58.5209,19397.0
2019-12-13 15:25:00,75.5,75.54,75.41,75.43,25563.0,58.5287,58.5597,58.4589,58.4744,25563.0
2019-12-13 15:30:00,75.44,75.55,75.42,75.47,18847.0,58.4822,58.5675,58.4667,58.5054,18847.0
2019-12-13 15:35:00,75.46,75.59,75.46,75.56,18441.0,58.4977,58.5985,58.4977,58.5752,18441.0
2019-12-13 15:40:00,75.56,75.64,75.51,75.56,25415.0,58.5752,58.6372,58.5365,58.5752,25415.0
2019-12-13 15:45:00,75.56,75.59,75.48,75.48,33194.0,58.5752,58.5985,58.5132,58.5132,33194.0
2019-12-13 15:50:00,75.48,75.6,75.46,75.48,49074.0,58.5132,58.6062,58.4977,58.5132,49074.0
2019-12-13 15:55:00,75.47,75.6,75.44,75.51,84067.0,58.5054,58.6062,58.4822,58.5365,84067.0
2019-12-16 09:30:00,76.25,77.16,75.99,76.81,66002.0,59.1101,59.8156,58.9086,59.5442,66002.0
2019-12-16 09:35:00,76.71,76.71,76.43,76.46,32587.0,59.4667,59.4667,59.2497,59.2729,32587.0
2019-12-16 09:40:00,76.46,77.17,76.46,77.12,20626.0,59.2729,59.8233,59.2729,59.7845,20626.0
2019-12-16 09:45:00,77.13,77.36,77.02,77.34,65217.0,59.7923,59.9706,59.707,59.9551,65217.0
2019-12-16 09:50:00,77.37,77.48,77.18,77.42,56037.0,59.9784,60.0636,59.8311,60.0171,56037.0
2019-12-16 09:55:00,77.38,77.62,77.3,77.38,54135.0,59.9861,60.1722,59.9241,59.9861,54135.0
2019-12-16 10:00:00,77.41,77.79,77.41,77.72,47551.0,60.0094,60.3039,60.0094,60.2497,47551.0
2019-12-16 10:05:00,77.71,77.77,77.64,77.72,24407.0,60.2419,60.2884,60.1877,60.2497,24407.0
2019-12-16 10:10:00,77.71,77.88,77.69,77.81,18366.0,60.2419,60.3737,60.2264,60.3194,18366.0
2019-12-16 10:15:00,77.84,77.89,77.61,77.66,22499.0,60.3427,60.3815,60.1644,60.2032,22499.0
2019-12-16 10:20:00,77.64,77.68,77.51,77.52,20229.0,60.1877,60.2187,60.0869,60.0946,20229.0
2019-12-16 10:25:00,77.55,77.7,77.55,77.61,26999.0,60.1179,60.2342,60.1179,60.1644,26999.0
2019-12-16 10:30:00,77.63,77.81,77.54,77.72,43574.0,60.1799,60.3194,60.1101,60.2497,43574.0
2019-12-16 10:35:00,77.71,77.79,77.66,77.73,35318.0,60.2419,60.3039,60.2032,60.2574,35318.0
2019-12-16 10:40:00,77.73,77.8,77.63,77.79,23040.0,60.2574,60.3117,60.1799,60.3039,23040.0
2019-12-16 10:45:00,77.78,78.13,77.78,78.09,66270.0,60.2962,60.5675,60.2962,60.5365,66270.0
2019-12-16 10:50:00,78.1,78.12,77.96,77.96,30975.0,60.5443,60.5598,60.4357,60.4357,30975.0
2019-12-16 10:55:00,77.99,78.16,77.96,77.97,43101.0,60.459,60.5908,60.4357,60.4435,43101.0
2019-12-16 11:00:00,77.97,78.16,77.97,78.07,15068.0,60.4435,60.5908,60.4435,60.521,15068.0
2019-12-16 11:05:00,78.08,78.08,77.85,78.05,16538.0,60.5288,60.5288,60.3505,60.5055,16538.0
2019-12-16 11:10:00,78.04,78.04,77.73,77.8,63595.0,60.4977,60.4977,60.2574,60.3117,63595.0
2019-12-16 11:15:00,77.81,77.86,77.54,77.54,26254.0,60.3194,60.3582,60.1101,60.1101,26254.0
2019-12-16 11:20:00,77.55,77.81,77.53,77.77,28718.0,60.1179,60.3194,60.1024,60.2884,28718.0
2019-12-16 11:25:00,77.78,77.88,77.74,77.84,32880.0,60.2962,60.3737,60.2652,60.3427,32880.0
2019-12-16 11:30:00,77.83,77.9,77.79,77.84,14662.0,60.335,60.3892,60.3039,60.3427,14662.0
2019-12-16 11:35:00,77.84,77.85,77.75,77.77,11572.0,60.3427,60.3505,60.2729,60.2884,11572.0
2019-12-16 11:40:00,77.73,77.75,77.55,77.61,30567.0,60.2574,60.2729,60.1179,60.1644,30567.0
2019-12-16 11:45:00,77.6,77.6,77.46,77.52,16768.0,60.1567,60.1567,60.0481,60.0946,16768.0
2019-12-16 11:50:00,77.53,77.53,77.25,77.4,17683.0,60.1024,60.1024,59.8853,60.0016,17683.0
2019-12-16 11:55:00,77.41,77.56,77.33,77.46,30768.0,60.0094,60.1256,59.9473,60.0481,30768.0
2019-12-16 12:00:00,77.46,77.49,77.34,77.44,11545.0,60.0481,60.0714,59.9551,60.0326,11545.0
2019-12-16 12:05:00,77.46,77.49,77.37,77.38,23825.0,60.0481,60.0714,59.9784,59.9861,23825.0
2019-12-16 12:10:00,77.37,77.42,77.33,77.36,18419.0,59.9784,60.0171,59.9473,59.9706,18419.0
2019-12-16 12:15:00,77.37,77.43,77.3,77.36,15493.0,59.9784,60.0249,59.9241,59.9706,15493.0
2019-12-16 12:20:00,77.36,77.36,77.28,77.32,14687.0,59.9706,59.9706,59.9086,59.9396,14687.0
2019-12-16 12:25:00,77.32,77.34,77.15,77.21,31989.0,59.9396,59.9551,59.8078,59.8543,31989.0
2019-12-16 12:30:00,77.22,77.29,77.18,77.24,50888.0,59.8621,59.9163,59.8311,59.8776,50888.0
2019-12-16 12:35:00,77.23,77.23,77.01,77.07,28215.0,59.8698,59.8698,59.6993,59.7458,28215.0
2019-12-16 12:40:00,77.08,77.26,77.02,77.26,17561.0,59.7535,59.8931,59.707,59.8931,17561.0
2019-12-16 12:45:00,77.25,77.46,77.25,77.39,26938.0,59.8853,60.0481,59.8853,59.9939,26938.0
2019-12-16 12:50:00,77.41,77.45,77.37,77.42,9555.0,60.0094,60.0404,59.9784,60.0171,9555.0
2019-12-16 12:55:00,77.42,77.5,77.39,77.49,16851.0,60.0171,60.0791,59.9939,60.0714,16851.0
2019-12-16 13:00:00,77.48,77.56,77.42,77.49,41808.0,60.0636,60.1256,60.0171,60.0714,41808.0
2019-12-16 13:05:00,77.51,77.51,77.43,77.45,6484.0,60.0869,60.0869,60.0249,60.0404,6484.0
2019-12-16 13:10:00,77.47,77.56,77.43,77.44,16779.0,60.0559,60.1256,60.0249,60.0326,16779.0
2019-12-16 13:15:00,77.44,77.53,77.44,77.48,12295.0,60.0326,60.1024,60.0326,60.0636,12295.0
2019-12-16 13:20:00,77.48,77.54,77.47,77.49,10346.0,60.0636,60.1101,60.0559,60.0714,10346.0
2019-12-16 13:25:00,77.49,77.52,77.45,77.47,16974.0,60.0714,60.0946,60.0404,60.0559,16974.0
2019-12-16 13:30:00,77.48,77.53,77.45,77.47,12047.0,60.0636,60.1024,60.0404,60.0559,12047.0
2019-12-16 13:35:00,77.48,77.55,77.41,77.42,30567.0,60.0636,60.1179,60.0094,60.0171,30567.0
2019-12-16 13:40:00,77.41,77.54,77.41,77.48,20526.0,60.0094,60.1101,60.0094,60.0636,20526.0
2019-12-16 13:45:00,77.47,77.49,77.42,77.46,18552.0,60.0559,60.0714,60.0171,60.0481,18552.0
2019-12-16 13:50:00,77.45,77.49,77.39,77.48,30552.0,60.0404,60.0714,59.9939,60.0636,30552.0
2019-12-16 13:55:00,77.48,77.53,77.48,77.48,26106.0,60.0636,60.1024,60.0636,60.0636,26106.0
2019-12-16 14:00:00,77.48,77.5,77.42,77.45,13734.0,60.0636,60.0791,60.0171,60.0404,13734.0
2019-12-16 14:05:00,77.43,77.46,77.42,77.45,14453.0,60.0249,60.0481,60.0171,60.0404,14453.0
2019-12-16 14:10:00,77.45,77.65,77.45,77.61,17994.0,60.0404,60.1954,60.0404,60.1644,17994.0
2019-12-16 14:15:00,77.61,77.69,77.56,77.69,16989.0,60.1644,60.2264,60.1256,60.2264,16989.0
2019-12-16 14:20:00,77.71,77.77,77.57,77.59,70567.0,60.2419,60.2884,60.1334,60.1489,70567.0
2019-12-16 14:25:00,77.59,77.75,77.58,77.71,54399.0,60.1489,60.2729,60.1411,60.2419,54399.0
2019-12-16 14:30:00,77.72,77.8,77.66,77.8,26893.0,60.2497,60.3117,60.2032,60.3117,26893.0
2019-12-16 14:35:00,77.81,77.86,77.77,77.81,42923.0,60.3194,60.3582,60.2884,60.3194,42923.0
2019-12-16 14:40:00,77.81,77.87,77.8,77.86,32949.0,60.3194,60.366,60.3117,60.3582,32949.0
2019-12-16 14:45:00,77.85,77.88,77.79,77.81,31217.0,60.3505,60.3737,60.3039,60.3194,31217.0
2019-12-16 14:50:00,77.82,77.88,77.81,77.84,26196.0,60.3272,60.3737,60.3194,60.3427,26196.0
2019-12-16 14:55:00,77.83,77.86,77.73,77.73,19179.0,60.335,60.3582,60.2574,60.2574,19179.0
2019-12-16 15:00:00,77.73,77.82,77.61,77.76,78808.0,60.2574,60.3272,60.1644,60.2807,78808.0
2019-12-16 15:05:00,77.76,77.81,77.71,77.71,48244.0,60.2807,60.3194,60.2419,60.2419,48244.0
2019-12-16 15:10:00,77.72,77.84,77.69,77.82,102315.0,60.2497,60.3427,60.2264,60.3272,102315.0
2019-12-16 15:15:00,77.81,78.01,77.75,77.9,68339.0,60.3194,60.4745,60.2729,60.3892,68339.0
2019-12-16 15:20:00,77.91,78.06,77.91,78.05,69522.0,60.397,60.5133,60.397,60.5055,69522.0
2019-12-16 15:25:00,78.04,78.08,77.94,77.95,87648.0,60.4977,60.5288,60.4202,60.428,87648.0
2019-12-16 15:30:00,77.95,77.96,77.76,77.85,57852.0,60.428,60.4357,60.2807,60.3505,57852.0
2019-12-16 15:35:00,77.86,77.9,77.81,77.85,49034.0,60.3582,60.3892,60.3194,60.3505,49034.0
2019-12-16 15:40:00,77.83,77.85,77.7,77.84,60195.0,60.335,60.3505,60.2342,60.3427,60195.0
2019-12-16 15:45:00,77.85,77.85,77.67,77.72,85307.0,60.3505,60.3505,60.2109,60.2497,85307.0
2019-12-16 15:50:00,77.72,77.91,77.65,77.91,164435.0,60.2497,60.397,60.1954,60.397,164435.0
2019-12-16 15:55:00,77.9,78.05,77.85,77.89,398412.0,60.3892,60.5055,60.3505,60.3815,398412.0
2019-12-17 09:30:00,78.12,78.74,78.05,78.35,137356.0,60.5598,61.0404,60.5055,60.7381,137356.0
2019-12-17 09:35:00,78.35,78.71,78.23,78.66,45916.0,60.7381,61.0171,60.645,60.9784,45916.0
2019-12-17 09:40:00,78.65,79.07,78.61,78.98,61209.0,60.9706,61.2962,60.9396,61.2264,61209.0
2019-12-17 09:45:00,78.96,79.24,78.96,79.07,49646.0,61.2109,61.428,61.2109,61.2962,49646.0
2019-12-17 09:50:00,79.08,79.22,79.05,79.08,31469.0,61.304,61.4125,61.2807,61.304,31469.0
2019-12-17 09:55:00,79.06,79.2,78.93,79.15,44127.0,61.2885,61.397,61.1877,61.3582,44127.0
2019-12-17 10:00:00,79.17,79.25,78.73,78.77,67738.0,61.3737,61.4358,61.0326,61.0637,67738.0
2019-12-17 10:05:00,78.75,78.92,78.67,78.92,59030.0,61.0481,61.1799,60.9861,61.1799,59030.0
2019-12-17 10:10:00,78.91,78.95,78.69,78.92,50803.0,61.1722,61.2032,61.0016,61.1799,50803.0
2019-12-17 10:15:00,78.96,79.01,78.82,78.82,58401.0,61.2109,61.2497,61.1024,61.1024,58401.0
2019-12-17 10:20:00,78.87,79.0,78.83,78.99,42510.0,61.1412,61.242,61.1102,61.2342,42510.0
2019-12-17 10:25:00,78.97,79.04,78.87,78.94,59319.0,61.2187,61.273,61.1412,61.1954,59319.0
2019-12-17 10:30:00,78.94,79.03,78.89,78.97,26694.0,61.1954,61.2652,61.1567,61.2187,26694.0
2019-12-17 10:35:00,78.98,78.98,78.78,78.9,57759.0,61.2264,61.2264,61.0714,61.1644,57759.0
2019-12-17 10:40:00,78.9,79.08,78.9,79.01,35272.0,61.1644,61.304,61.1644,61.2497,35272.0
2019-12-17 10:45:00,79.02,79.16,78.95,79.02,22705.0,61.2575,61.366,61.2032,61.2575,22705.0
2019-12-17 10:50:00,78.98,79.08,78.82,79.05,124244.0,61.2264,61.304,61.1024,61.2807,124244.0
2019-12-17 10:55:00,79.06,79.13,78.84,78.89,56517.0,61.2885,61.3427,61.1179,61.1567,56517.0
2019-12-17 11:00:00,78.89,78.99,78.84,78.88,61339.0,61.1567,61.2342,61.1179,61.1489,61339.0
2019-12-17 11:05:00,78.9,78.97,78.85,78.91,32334.0,61.1644,61.2187,61.1257,61.1722,32334.0
2019-12-17 11:10:00,78.91,79.06,78.91,78.93,26981.0,61.1722,61.2885,61.1722,61.1877,26981.0
2019-12-17 11:15:00,78.92,79.25,78.91,79.23,66116.0,61.1799,61.4358,61.1722,61.4203,66116.0
2019-12-17 11:20:00,79.23,79.34,79.22,79.33,54641.0,61.4203,61.5055,61.4125,61.4978,54641.0
2019-12-17 11:25:00,79.32,79.35,79.2,79.25,49818.0,61.49,61.5133,61.397,61.4358,49818.0
2019-12-17 11:30:00,79.25,79.27,79.06,79.09,91175.0,61.4358,61.4513,61.2885,61.3117,91175.0
2019-12-17 11:35:00,79.1,79.16,79.02,79.16,30408.0,61.3195,61.366,61.2575,61.366,30408.0
2019-12-17 11:40:00,79.16,79.21,79.11,79.17,34924.0,61.366,61.4047,61.3272,61.3737,34924.0
2019-12-17 11:45:00,79.17,79.31,79.14,79.26,31031.0,61.3737,61.4823,61.3505,61.4435,31031.0
2019-12-17 11:50:00,79.25,79.34,79.24,79.29,25465.0,61.4358,61.5055,61.428,61.4668,25465.0
2019-12-17 11:55:00,79.29,79.44,79.28,79.4,42501.0,61.4668,61.583,61.459,61.552,42501.0
2019-12-17 12:00:00,79.39,79.42,79.26,79.35,43145.0,61.5443,61.5675,61.4435,61.5133,43145.0
2019-12-17 12:05:00,79.35,79.4,79.22,79.25,33494.0,61.5133,61.552,61.4125,61.4358,33494.0
2019-12-17 12:10:00,79.25,79.29,79.18,79.29,25952.0,61.4358,61.4668,61.3815,61.4668,25952.0
2019-12-17 12:15:00,79.29,79.39,79.26,79.37,23554.0,61.4668,61.5443,61.4435,61.5288,23554.0
2019-12-17 12:20:00,79.37,79.47,79.21,79.21,54694.0,61.5288,61.6063,61.4047,61.4047,54694.0
2019-12-17 12:25:00,79.21,79.26,79.1,79.11,38293.0,61.4047,61.4435,61.3195,61.3272,38293.0
2019-12-17 12:30:00,79.09,79.1,78.92,78.98,54318.0,61.3117,61.3195,61.1799,61.2264,54318.0
2019-12-17 12:35:00,79.0,79.14,78.99,79.14,67336.0,61.242,61.3505,61.2342,61.3505,67336.0
2019-12-17 12:40:00,79.14,79.23,79.12,79.15,37663.0,61.3505,61.4203,61.335,61.3582,37663.0
2019-12-17 12:45:00,79.16,79.16,78.97,79.02,20632.0,61.366,61.366,61.2187,61.2575,20632.0
2019-12-17 12:50:00,79.01,79.09,78.92,79.01,19166.0,61.2497,61.3117,61.1799,61.2497,19166.0
2019-12-17 12:55:00,79.01,79.12,79.01,79.06,20812.0,61.2497,61.335,61.2497,61.2885,20812.0
2019-12-17 13:00:00,79.06,79.16,79.04,79.16,17394.0,61.2885,61.366,61.273,61.366,17394.0
2019-12-17 13:05:00,79.16,79.19,79.11,79.18,15825.0,61.366,61.3892,61.3272,61.3815,15825.0
2019-12-17 13:10:00,79.2,79.3,79.17,79.27,36470.0,61.397,61.4745,61.3737,61.4513,36470.0
2019-12-17 13:15:00,79.27,79.41,79.22,79.39,70030.0,61.4513,61.5598,61.4125,61.5443,70030.0
2019-12-17 13:20:00,79.38,79.4,79.3,79.39,46072.0,61.5365,61.552,61.4745,61.5443,46072.0
2019-12-17 13:25:00,79.36,79.4,79.35,79.36,24068.0,61.521,61.552,61.5133,61.521,24068.0
2019-12-17 13:30:00,79.36,79.4,79.26,79.34,86791.0,61.521,61.552,61.4435,61.5055,86791.0
2019-12-17 13:35:00,79.34,79.36,79.12,79.13,77931.0,61.5055,61.521,61.335,61.3427,77931.0
2019-12-17 13:40:00,79.12,79.3,79.04,79.2,56658.0,61.335,61.4745,61.273,61.397,56658.0
2019-12-17 13:45:00,79.2,79.29,79.13,79.24,26016.0,61.397,61.4668,61.3427,61.428,26016.0
2019-12-17 13:50:00,79.24,79.36,79.2,79.32,20006.0,61.428,61.521,61.397,61.49,20006.0
2019-12-17 13:55:00,79.35,79.44,79.32,79.42,17453.0,61.5133,61.583,61.49,61.5675,17453.0
2019-12-17 14:00:00,79.42,79.45,79.34,79.44,29375.0,61.5675,61.5908,61.5055,61.583,29375.0
2019-12-17 14:05:00,79.45,79.5,79.28,79.31,116694.0,61.5908,61.6296,61.459,61.4823,116694.0
2019-12-17 14:10:00,79.31,79.39,79.1,79.18,44400.0,61.4823,61.5443,61.3195,61.3815,44400.0
2019-12-17 14:15:00,79.17,79.22,79.0,79.03,28703.0,61.3737,61.4125,61.242,61.2652,28703.0
2019-12-17 14:20:00,79.04,79.11,79.0,79.05,47688.0,61.273,61.3272,61.242,61.2807,47688.0
2019-12-17 14:25:00,79.06,79.11,78.87,78.92,51649.0,61.2885,61.3272,61.1412,61.1799,51649.0
2019-12-17 14:30:00,78.91,78.94,78.86,78.92,55463.0,61.1722,61.1954,61.1334,61.1799,55463.0
2019-12-17 14:35:00,78.93,78.98,78.9,78.93,31984.0,61.1877,61.2264,61.1644,61.1877,31984.0
2019-12-17 14:40:00,78.92,78.98,78.86,78.94,57390.0,61.1799,61.2264,61.1334,61.1954,57390.0
2019-12-17 14:45:00,78.91,78.92,78.64,78.68,69015.0,61.1722,61.1799,60.9629,60.9939,69015.0
2019-12-17 14:50:00,78.67,78.75,78.62,78.64,58885.0,60.9861,61.0481,60.9474,60.9629,58885.0
2019-12-17 14:55:00,78.65,78.67,78.22,78.25,70396.0,60.9706,60.9861,60.6373,60.6605,70396.0
2019-12-17 15:00:00,78.25,78.4,78.12,78.33,85135.0,60.6605,60.7768,60.5598,60.7226,85135.0
2019-12-17 15:05:00,78.33,78.34,78.05,78.12,55072.0,60.7226,60.7303,60.5055,60.5598,55072.0
2019-12-17 15:10:00,78.13,78.24,78.08,78.22,41410.0,60.5675,60.6528,60.5288,60.6373,41410.0
2019-12-17 15:15:00,78.21,78.26,78.12,78.2,25305.0,60.6295,60.6683,60.5598,60.6218,25305.0
2019-12-17 15:20:00,78.21,78.28,78.15,78.28,28557.0,60.6295,60.6838,60.583,60.6838,28557.0
2019-12-17 15:25:00,78.27,78.36,78.24,78.36,31130.0,60.676,60.7458,60.6528,60.7458,31130.0
2019-12-17 15:30:00,78.36,78.46,78.35,78.45,109014.0,60.7458,60.8233,60.7381,60.8156,109014.0
2019-12-17 15:35:00,78.45,78.47,78.37,78.46,68131.0,60.8156,60.8311,60.7536,60.8233,68131.0
2019-12-17 15:40:00,78.46,78.63,78.46,78.61,57328.0,60.8233,60.9551,60.8233,60.9396,57328.0
2019-12-17 15:45:00,78.62,78.81,78.62,78.76,138276.0,60.9474,61.0947,60.9474,61.0559,138276.0
2019-12-17 15:50:00,78.76,78.88,78.6,78.73,186563.0,61.0559,61.1489,60.9319,61.0326,186563.0
2019-12-17 15:55:00,78.73,78.89,78.71,78.8,389537.0,61.0326,61.1567,61.0171,61.0869,389537.0
2019-12-18 09:30:00,78.91,79.69,78.81,79.55,118185.0,61.1722,61.7769,61.0947,61.6683,118185.0
2019-12-18 09:35:00,79.44,79.63,79.14,79.63,35947.0,61.583,61.7303,61.3505,61.7303,35947.0
2019-12-18 09:40:00,79.59,79.71,79.44,79.5,72596.0,61.6993,61.7924,61.583,61.6296,72596.0
2019-12-18 09:45:00,79.5,79.55,79.34,79.45,32871.0,61.6296,61.6683,61.5055,61.5908,32871.0
2019-12-18 09:50:00,79.44,79.68,79.44,79.6,44895.0,61.583,61.7691,61.583,61.7071,44895.0
2019-12-18 09:55:00,79.61,79.84,79.59,79.8,79357.0,61.7148,61.8931,61.6993,61.8621,79357.0
2019-12-18 10:00:00,79.8,79.88,79.66,79.74,49605.0,61.8621,61.9241,61.7536,61.8156,49605.0
2019-12-18 10:05:00,79.75,79.84,79.69,79.76,61533.0,61.8234,61.8931,61.7769,61.8311,61533.0
2019-12-18 10:10:00,79.75,79.89,79.71,79.84,44596.0,61.8234,61.9319,61.7924,61.8931,44596.0
2019-12-18 10:15:00,79.84,80.07,79.84,80.03,56591.0,61.8931,62.0714,61.8931,62.0404,56591.0
2019-12-18 10:20:00,80.03,80.08,79.94,80.0,29990.0,62.0404,62.0792,61.9707,62.0172,29990.0
2019-12-18 10:25:00,80.0,80.08,79.97,80.0,61178.0,62.0172,62.0792,61.9939,62.0172,61178.0
2019-12-18 10:30:00,80.01,80.6,80.01,80.47,84074.0,62.0249,62.4823,62.0249,62.3815,84074.0
2019-12-18 10:35:00,80.51,80.62,80.33,80.47,84208.0,62.4125,62.4978,62.273,62.3815,84208.0
2019-12-18 10:40:00,80.44,80.57,80.4,80.44,70985.0,62.3583,62.459,62.3273,62.3583,70985.0
2019-12-18 10:45:00,80.43,80.5,80.28,80.5,78188.0,62.3505,62.4048,62.2342,62.4048,78188.0
2019-12-18 10:50:00,80.5,80.5,80.33,80.37,55524.0,62.4048,62.4048,62.273,62.304,55524.0
2019-12-18 10:55:00,80.38,80.54,80.29,80.51,49783.0,62.3117,62.4358,62.242,62.4125,49783.0
2019-12-18 11:00:00,80.52,80.73,80.39,80.73,76472.0,62.4203,62.5831,62.3195,62.5831,76472.0
2019-12-18 11:05:00,80.74,80.78,80.58,80.61,82004.0,62.5908,62.6218,62.4668,62.49,82004.0
2019-12-18 11:10:00,80.63,80.74,80.62,80.73,38833.0,62.5056,62.5908,62.4978,62.5831,38833.0
2019-12-18 11:15:00,80.73,80.85,80.67,80.82,62120.0,62.5831,62.6761,62.5366,62.6528,62120.0
2019-12-18 11:20:00,80.83,81.3,80.82,81.09,248625.0,62.6606,63.0249,62.6528,62.8622,248625.0
2019-12-18 11:25:00,81.08,81.08,80.88,80.91,70843.0,62.8544,62.8544,62.6994,62.7226,70843.0
2019-12-18 11:30:00,80.92,81.07,80.9,80.94,109517.0,62.7304,62.8466,62.7149,62.7459,109517.0
2019-12-18 11:35:00,80.95,81.08,80.89,80.96,82236.0,62.7536,62.8544,62.7071,62.7614,82236.0
2019-12-18 11:40:00,80.92,81.11,80.9,81.09,80157.0,62.7304,62.8777,62.7149,62.8622,80157.0
2019-12-18 11:45:00,81.1,81.16,80.99,81.05,42212.0,62.8699,62.9164,62.7846,62.8311,42212.0
2019-12-18 11:50:00,81.03,81.06,80.97,81.0,34976.0,62.8156,62.8389,62.7691,62.7924,34976.0
2019-12-18 11:55:00,80.99,81.07,80.98,81.07,47569.0,62.7846,62.8466,62.7769,62.8466,47569.0
2019-12-18 12:00:00,81.06,81.06,80.88,80.92,87889.0,62.8389,62.8389,62.6994,62.7304,87889.0
2019-12-18 12:05:00,80.93,81.04,80.91,80.95,33197.0,62.7381,62.8234,62.7226,62.7536,33197.0
2019-12-18 12:10:00,80.95,81.1,80.94,81.03,40191.0,62.7536,62.8699,62.7459,62.8156,40191.0
2019-12-18 12:15:00,81.03,81.19,81.03,81.11,44625.0,62.8156,62.9397,62.8156,62.8777,44625.0
2019-12-18 12:20:00,81.09,81.12,81.0,81.06,68499.0,62.8622,62.8854,62.7924,62.8389,68499.0
2019-12-18 12:25:00,81.06,81.15,81.06,81.13,33887.0,62.8389,62.9087,62.8389,62.8932,33887.0
2019-12-18 12:30:00,81.12,81.21,81.09,81.19,23408.0,62.8854,62.9552,62.8622,62.9397,23408.0
2019-12-18 12:35:00,81.18,81.19,81.09,81.1,42061.0,62.9319,62.9397,62.8622,62.8699,42061.0
2019-12-18 12:40:00,81.1,81.16,80.99,81.14,42016.0,62.8699,62.9164,62.7846,62.9009,42016.0
2019-12-18 12:45:00,81.14,81.22,81.07,81.21,22107.0,62.9009,62.9629,62.8466,62.9552,22107.0
2019-12-18 12:50:00,81.21,81.21,81.12,81.16,39566.0,62.9552,62.9552,62.8854,62.9164,39566.0
2019-12-18 12:55:00,81.16,81.21,81.14,81.19,29314.0,62.9164,62.9552,62.9009,62.9397,29314.0
2019-12-18 13:00:00,81.17,81.32,81.17,81.25,37487.0,62.9242,63.0405,62.9242,62.9862,37487.0
2019-12-18 13:05:00,81.25,81.25,81.19,81.22,26414.0,62.9862,62.9862,62.9397,62.9629,26414.0
2019-12-18 13:10:00,81.21,81.28,81.19,81.21,25086.0,62.9552,63.0094,62.9397,62.9552,25086.0
2019-12-18 13:15:00,81.21,81.27,81.21,81.24,23670.0,62.9552,63.0017,62.9552,62.9784,23670.0
2019-12-18 13:20:00,81.23,81.31,81.22,81.29,16208.0,62.9707,63.0327,62.9629,63.0172,16208.0
2019-12-18 13:25:00,81.29,81.32,81.21,81.25,21315.0,63.0172,63.0405,62.9552,62.9862,21315.0
2019-12-18 13:30:00,81.22,81.29,81.2,81.28,18820.0,62.9629,63.0172,62.9474,63.0094,18820.0
2019-12-18 13:35:00,81.27,81.34,81.2,81.22,31395.0,63.0017,63.056,62.9474,62.9629,31395.0
2019-12-18 13:40:00,81.21,81.33,81.19,81.3,38461.0,62.9552,63.0482,62.9397,63.0249,38461.0
2019-12-18 13:45:00,81.3,81.35,81.26,81.33,82247.0,63.0249,63.0637,62.9939,63.0482,82247.0
2019-12-18 13:50:00,81.32,81.37,81.29,81.32,80408.0,63.0405,63.0792,63.0172,63.0405,80408.0
2019-12-18 13:55:00,81.33,81.33,80.99,81.05,81330.0,63.0482,63.0482,62.7846,62.8311,81330.0
2019-12-18 14:00:00,81.05,81.24,81.05,81.23,38717.0,62.8311,62.9784,62.8311,62.9707,38717.0
2019-12-18 14:05:00,81.23,81.27,81.15,81.17,44999.0,62.9707,63.0017,62.9087,62.9242,44999.0
2019-12-18 14:10:00,81.17,81.21,80.99,81.06,36395.0,62.9242,62.9552,62.7846,62.8389,36395.0
2019-12-18 14:15:00,81.07,81.07,80.91,80.91,30541.0,62.8466,62.8466,62.7226,62.7226,30541.0
2019-12-18 14:20:00,80.92,80.92,80.73,80.81,154098.0,62.7304,62.7304,62.5831,62.6451,154098.0
2019-12-18 14:25:00,80.79,80.9,80.69,80.74,122781.0,62.6296,62.7149,62.5521,62.5908,122781.0
2019-12-18 14:30:00,80.76,80.76,80.57,80.61,58179.0,62.6063,62.6063,62.459,62.49,58179.0
2019-12-18 14:35:00,80.59,80.74,80.54,80.73,32035.0,62.4745,62.5908,62.4358,62.5831,32035.0
2019-12-18 14:40:00,80.73,80.73,80.57,80.57,26326.0,62.5831,62.5831,62.459,62.459,26326.0
2019-12-18 14:45:00,80.57,80.72,80.52,80.68,90229.0,62.459,62.5753,62.4203,62.5443,90229.0
2019-12-18 14:50:00,80.69,80.72,80.61,80.66,45144.0,62.5521,62.5753,62.49,62.5288,45144.0
2019-12-18 14:55:00,80.66,80.72,80.58,80.6,43689.0,62.5288,62.5753,62.4668,62.4823,43689.0
2019-12-18 15:00:00,80.58,80.7,80.51,80.67,118568.0,62.4668,62.5598,62.4125,62.5366,118568.0
2019-12-18 15:05:00,80.67,80.72,80.64,80.72,46187.0,62.5366,62.5753,62.5133,62.5753,46187.0
2019-12-18 15:10:00,80.73,80.79,80.66,80.69,85774.0,62.5831,62.6296,62.5288,62.5521,85774.0
2019-12-18 15:15:00,80.69,80.72,80.61,80.68,48557.0,62.5521,62.5753,62.49,62.5443,48557.0
2019-12-18 15:20:00,80.66,80.74,80.66,80.73,69641.0,62.5288,62.5908,62.5288,62.5831,69641.0
2019-12-18 15:25:00,80.74,80.83,80.71,80.73,83139.0,62.5908,62.6606,62.5676,62.5831,83139.0
2019-12-18 15:30:00,80.73,80.77,80.66,80.74,129281.0,62.5831,62.6141,62.5288,62.5908,129281.0
2019-12-18 15:35:00,80.73,80.84,80.72,80.84,99061.0,62.5831,62.6683,62.5753,62.6683,99061.0
2019-12-18 15:40:00,80.83,80.87,80.56,80.61,144677.0,62.6606,62.6916,62.4513,62.49,144677.0
2019-12-18 15:45:00,80.6,80.62,80.46,80.61,73861.0,62.4823,62.4978,62.3738,62.49,73861.0
2019-12-18 15:50:00,80.61,80.61,80.31,80.31,112681.0,62.49,62.49,62.2575,62.2575,112681.0
2019-12-18 15:55:00,80.32,80.6,80.31,80.58,336670.0,62.2652,62.4823,62.2575,62.4668,336670.0
2019-12-19 09:30:00,80.17,80.57,79.69,79.93,110369.0,62.149,62.459,61.7769,61.9629,110369.0
2019-12-19 09:35:00,79.84,80.3,79.79,80.16,53397.0,61.8931,62.2497,61.8544,62.1412,53397.0
2019-12-19 09:40:00,80.12,80.32,80.03,80.26,36345.0,62.1102,62.2652,62.0404,62.2187,36345.0
2019-12-19 09:45:00,80.28,80.74,80.28,80.68,50681.0,62.2342,62.5908,62.2342,62.5443,50681.0
2019-12-19 09:50:00,80.7,80.7,80.45,80.62,29059.0,62.5598,62.5598,62.366,62.4978,29059.0
2019-12-19 09:55:00,80.63,80.69,80.55,80.63,31462.0,62.5056,62.5521,62.4435,62.5056,31462.0
2019-12-19 10:00:00,80.62,80.69,80.41,80.56,92327.0,62.4978,62.5521,62.335,62.4513,92327.0
2019-12-19 10:05:00,80.57,80.58,80.26,80.49,65695.0,62.459,62.4668,62.2187,62.397,65695.0
2019-12-19 10:10:00,80.51,80.81,80.5,80.77,48660.0,62.4125,62.6451,62.4048,62.6141,48660.0
2019-12-19 10:15:00,80.76,80.79,80.59,80.63,37987.0,62.6063,62.6296,62.4745,62.5056,37987.0
2019-12-19 10:20:00,80.64,80.66,80.45,80.65,42344.0,62.5133,62.5288,62.366,62.5211,42344.0
2019-12-19 10:25:00,80.65,80.71,80.5,80.57,37357.0,62.5211,62.5676,62.4048,62.459,37357.0
2019-12-19 10:30:00,80.58,80.71,80.57,80.69,25288.0,62.4668,62.5676,62.459,62.5521,25288.0
2019-12-19 10:35:00,80.68,80.77,80.64,80.71,31704.0,62.5443,62.6141,62.5133,62.5676,31704.0
2019-12-19 10:40:00,80.72,80.75,80.57,80.66,19100.0,62.5753,62.5986,62.459,62.5288,19100.0
2019-12-19 10:45:00,80.66,80.93,80.65,80.93,21683.0,62.5288,62.7381,62.5211,62.7381,21683.0
2019-12-19 10:50:00,80.94,80.98,80.84,80.95,26788.0,62.7459,62.7769,62.6683,62.7536,26788.0
2019-12-19 10:55:00,80.95,80.96,80.79,80.96,45424.0,62.7536,62.7614,62.6296,62.7614,45424.0
2019-12-19 11:00:00,80.96,81.14,80.96,81.13,33249.0,62.7614,62.9009,62.7614,62.8932,33249.0
2019-12-19 11:05:00,81.16,81.22,81.08,81.13,39178.0,62.9164,62.9629,62.8544,62.8932,39178.0
2019-12-19 11:10:00,81.14,81.22,81.02,81.2,66374.0,62.9009,62.9629,62.8079,62.9474,66374.0
2019-12-19 11:15:00,81.2,81.34,81.18,81.24,46115.0,62.9474,63.056,62.9319,62.9784,46115.0
2019-12-19 11:20:00,81.25,81.52,81.23,81.52,94671.0,62.9862,63.1955,62.9707,63.1955,94671.0
2019-12-19 11:25:00,81.53,81.54,81.32,81.48,235198.0,63.2032,63.211,63.0405,63.1645,235198.0
2019-12-19 11:30:00,81.48,81.51,81.43,81.49,74226.0,63.1645,63.1877,63.1257,63.1722,74226.0
2019-12-19 11:35:00,81.49,81.54,81.16,81.29,65418.0,63.1722,63.211,62.9164,63.0172,65418.0
2019-12-19 11:40:00,81.29,81.43,81.25,81.39,55839.0,63.0172,63.1257,62.9862,63.0947,55839.0
2019-12-19 11:45:00,81.39,81.41,81.27,81.28,48485.0,63.0947,63.1102,63.0017,63.0094,48485.0
2019-12-19 11:50:00,81.25,81.3,81.11,81.25,17252.0,62.9862,63.0249,62.8777,62.9862,17252.0
2019-12-19 11:55:00,81.27,81.32,81.18,81.29,19185.0,63.0017,63.0405,62.9319,63.0172,19185.0
2019-12-19 12:00:00,81.29,81.29,81.15,81.23,11679.0,63.0172,63.0172,62.9087,62.9707,11679.0
2019-12-19 12:05:00,81.25,81.28,81.07,81.19,22209.0,62.9862,63.0094,62.8466,62.9397,22209.0
2019-12-19 12:10:00,81.19,81.34,81.16,81.32,14086.0,62.9397,63.056,62.9164,63.0405,14086.0
2019-12-19 12:15:00,81.34,81.41,81.32,81.36,30554.0,63.056,63.1102,63.0405,63.0715,30554.0
2019-12-19 12:20:00,81.36,81.42,81.3,81.34,14547.0,63.0715,63.118,63.0249,63.056,14547.0
2019-12-19 12:25:00,81.35,81.52,81.32,81.51,21129.0,63.0637,63.1955,63.0405,63.1877,21129.0
2019-12-19 12:30:00,81.51,81.54,81.43,81.46,23642.0,63.1877,63.211,63.1257,63.149,23642.0
2019-12-19 12:35:00,81.44,81.54,81.4,81.48,15053.0,63.1335,63.211,63.1025,63.1645,15053.0
2019-12-19 12:40:00,81.48,81.48,81.28,81.36,55709.0,63.1645,63.1645,63.0094,63.0715,55709.0
2019-12-19 12:45:00,81.37,81.4,81.15,81.15,8801.0,63.0792,63.1025,62.9087,62.9087,8801.0
2019-12-19 12:50:00,81.14,81.16,81.04,81.14,24028.0,62.9009,62.9164,62.8234,62.9009,24028.0
2019-12-19 12:55:00,81.14,81.18,81.06,81.09,24271.0,62.9009,62.9319,62.8389,62.8622,24271.0
2019-12-19 13:00:00,81.07,81.09,81.04,81.07,15718.0,62.8466,62.8622,62.8234,62.8466,15718.0
2019-12-19 13:05:00,81.07,81.08,80.91,80.95,17673.0,62.8466,62.8544,62.7226,62.7536,17673.0
2019-12-19 13:10:00,80.96,81.03,80.93,81.03,17033.0,62.7614,62.8156,62.7381,62.8156,17033.0
2019-12-19 13:15:00,81.02,81.02,80.82,80.87,26067.0,62.8079,62.8079,62.6528,62.6916,26067.0
2019-12-19 13:20:00,80.82,80.92,80.76,80.79,23531.0,62.6528,62.7304,62.6063,62.6296,23531.0
2019-12-19 13:25:00,80.8,80.88,80.76,80.86,47513.0,62.6373,62.6994,62.6063,62.6839,47513.0
2019-12-19 13:30:00,80.85,80.92,80.78,80.87,27418.0,62.6761,62.7304,62.6218,62.6916,27418.0
2019-12-19 13:35:00,80.85,80.88,80.77,80.88,37343.0,62.6761,62.6994,62.6141,62.6994,37343.0
2019-12-19 13:40:00,80.87,81.03,80.85,81.01,18834.0,62.6916,62.8156,62.6761,62.8001,18834.0
2019-12-19 13:45:00,81.01,81.01,80.91,80.97,34866.0,62.8001,62.8001,62.7226,62.7691,34866.0
2019-12-19 13:50:00,80.97,81.06,80.92,81.05,77189.0,62.7691,62.8389,62.7304,62.8311,77189.0
2019-12-19 13:55:00,81.04,81.07,81.0,81.03,25539.0,62.8234,62.8466,62.7924,62.8156,25539.0
2019-12-19 14:00:00,81.03,81.21,81.02,81.18,88189.0,62.8156,62.9552,62.8079,62.9319,88189.0
2019-12-19 14:05:00,81.18,81.3,81.17,81.27,38625.0,62.9319,63.0249,62.9242,63.0017,38625.0
2019-12-19 14:10:00,81.25,81.29,81.21,81.27,75076.0,62.9862,63.0172,62.9552,63.0017,75076.0
2019-12-19 14:15:00,81.27,81.46,81.27,81.43,65907.0,63.0017,63.149,63.0017,63.1257,65907.0
2019-12-19 14:20:00,81.44,81.47,81.22,81.32,125768.0,63.1335,63.1567,62.9629,63.0405,125768.0
2019-12-19 14:25:00,81.32,81.4,81.26,81.34,42470.0,63.0405,63.1025,62.9939,63.056,42470.0
2019-12-19 14:30:00,81.31,81.39,81.24,81.26,13346.0,63.0327,63.0947,62.9784,62.9939,13346.0
2019-12-19 14:35:00,81.28,81.39,81.21,81.38,49131.0,63.0094,63.0947,62.9552,63.087,49131.0
2019-12-19 14:40:00,81.38,81.45,81.34,81.36,95673.0,63.087,63.1412,63.056,63.0715,95673.0
2019-12-19 14:45:00,81.35,81.44,81.35,81.42,70212.0,63.0637,63.1335,63.0637,63.118,70212.0
2019-12-19 14:50:00,81.41,81.41,81.27,81.38,110353.0,63.1102,63.1102,63.0017,63.087,110353.0
2019-12-19 14:55:00,81.38,81.47,81.38,81.46,85335.0,63.087,63.1567,63.087,63.149,85335.0
2019-12-19 15:00:00,81.45,81.52,81.37,81.52,121302.0,63.1412,63.1955,63.0792,63.1955,121302.0
2019-12-19 15:05:00,81.52,81.56,81.46,81.51,151832.0,63.1955,63.2265,63.149,63.1877,151832.0
2019-12-19 15:10:00,81.5,81.54,81.48,81.52,147106.0,63.18,63.211,63.1645,63.1955,147106.0
2019-12-19 15:15:00,81.52,81.56,81.44,81.54,100105.0,63.1955,63.2265,63.1335,63.211,100105.0
2019-12-19 15:20:00,81.55,81.66,81.54,81.64,80636.0,63.2187,63.304,63.211,63.2885,80636.0
2019-12-19 15:25:00,81.64,81.65,81.43,81.52,196529.0,63.2885,63.2963,63.1257,63.1955,196529.0
2019-12-19 15:30:00,81.51,81.55,81.43,81.55,102912.0,63.1877,63.2187,63.1257,63.2187,102912.0
2019-12-19 15:35:00,81.55,81.63,81.53,81.59,183545.0,63.2187,63.2808,63.2032,63.2498,183545.0
2019-12-19 15:40:00,81.6,81.61,81.47,81.51,91043.0,63.2575,63.2653,63.1567,63.1877,91043.0
2019-12-19 15:45:00,81.51,81.55,81.48,81.49,71228.0,63.1877,63.2187,63.1645,63.1722,71228.0
2019-12-19 15:50:00,81.49,81.5,81.2,81.22,135121.0,63.1722,63.18,62.9474,62.9629,135121.0
2019-12-19 15:55:00,81.21,81.31,81.16,81.3,258791.0,62.9552,63.0327,62.9164,63.0249,258791.0
2019-12-20 09:30:00,82.72,83.62,81.9,81.9,1021564.0,64.1258,64.8234,63.4901,63.4901,1021564.0
2019-12-20 09:35:00,81.9,81.97,81.65,81.67,72480.0,63.4901,63.5443,63.2963,63.3118,72480.0
2019-12-20 09:40:00,81.66,82.12,81.66,82.12,53324.0,63.304,63.6606,63.304,63.6606,53324.0
2019-12-20 09:45:00,82.14,82.14,81.71,81.91,102328.0,63.6761,63.6761,63.3428,63.4978,102328.0
2019-12-20 09:50:00,81.9,81.93,81.65,81.7,58688.0,63.4901,63.5133,63.2963,63.335,58688.0
2019-12-20 09:55:00,81.71,81.72,81.47,81.59,83821.0,63.3428,63.3505,63.1567,63.2498,83821.0
2019-12-20 10:00:00,81.57,81.63,81.41,81.47,113264.0,63.2343,63.2808,63.1102,63.1567,113264.0
2019-12-20 10:05:00,81.44,81.62,81.4,81.61,24266.0,63.1335,63.273,63.1025,63.2653,24266.0
2019-12-20 10:10:00,81.62,81.73,81.58,81.63,49898.0,63.273,63.3583,63.242,63.2808,49898.0
2019-12-20 10:15:00,81.64,81.71,81.54,81.71,72731.0,63.2885,63.3428,63.211,63.3428,72731.0
2019-12-20 10:20:00,81.7,81.78,81.67,81.72,57973.0,63.335,63.397,63.3118,63.3505,57973.0
2019-12-20 10:25:00,81.74,82.02,81.63,81.98,71867.0,63.366,63.5831,63.2808,63.5521,71867.0
2019-12-20 10:30:00,81.97,81.97,81.72,81.76,42901.0,63.5443,63.5443,63.3505,63.3815,42901.0
2019-12-20 10:35:00,81.79,81.94,81.75,81.89,35647.0,63.4048,63.5211,63.3738,63.4823,35647.0
2019-12-20 10:40:00,81.88,82.06,81.88,81.94,43642.0,63.4746,63.6141,63.4746,63.5211,43642.0
2019-12-20 10:45:00,81.93,82.04,81.81,82.04,50834.0,63.5133,63.5986,63.4203,63.5986,50834.0
2019-12-20 10:50:00,82.05,82.05,81.62,81.95,98973.0,63.6064,63.6064,63.273,63.5288,98973.0
2019-12-20 10:55:00,81.95,81.97,81.75,81.81,45774.0,63.5288,63.5443,63.3738,63.4203,45774.0
2019-12-20 11:00:00,81.82,82.0,81.77,81.97,44519.0,63.4281,63.5676,63.3893,63.5443,44519.0
2019-12-20 11:05:00,81.97,82.13,81.96,82.04,47121.0,63.5443,63.6684,63.5366,63.5986,47121.0
2019-12-20 11:10:00,82.06,82.11,81.94,82.01,42919.0,63.6141,63.6529,63.5211,63.5753,42919.0
2019-12-20 11:15:00,82.02,82.16,82.0,82.01,47577.0,63.5831,63.6916,63.5676,63.5753,47577.0
2019-12-20 11:20:00,82.04,82.21,81.99,82.13,30618.0,63.5986,63.7304,63.5598,63.6684,30618.0
2019-12-20 11:25:00,82.12,82.23,81.99,82.23,34166.0,63.6606,63.7459,63.5598,63.7459,34166.0
2019-12-20 11:30:00,82.23,82.25,82.13,82.15,22183.0,63.7459,63.7614,63.6684,63.6839,22183.0
2019-12-20 11:35:00,82.14,82.33,82.12,82.2,39917.0,63.6761,63.8234,63.6606,63.7226,39917.0
2019-12-20 11:40:00,82.19,82.29,82.13,82.18,40676.0,63.7149,63.7924,63.6684,63.7071,40676.0
2019-12-20 11:45:00,82.18,82.31,82.18,82.28,53952.0,63.7071,63.8079,63.7071,63.7847,53952.0
2019-12-20 11:50:00,82.28,82.29,82.13,82.14,41698.0,63.7847,63.7924,63.6684,63.6761,41698.0
2019-12-20 11:55:00,82.16,82.23,82.07,82.09,24564.0,63.6916,63.7459,63.6219,63.6374,24564.0
2019-12-20 12:00:00,82.1,82.14,82.08,82.13,24622.0,63.6451,63.6761,63.6296,63.6684,24622.0
2019-12-20 12:05:00,82.13,82.15,82.11,82.14,34053.0,63.6684,63.6839,63.6529,63.6761,34053.0
2019-12-20 12:10:00,82.13,82.13,82.02,82.07,60684.0,63.6684,63.6684,63.5831,63.6219,60684.0
2019-12-20 12:15:00,82.07,82.11,82.02,82.09,25139.0,63.6219,63.6529,63.5831,63.6374,25139.0
2019-12-20 12:20:00,82.09,82.1,81.84,81.85,17635.0,63.6374,63.6451,63.4436,63.4513,17635.0
2019-12-20 12:25:00,81.84,81.86,81.77,81.84,15618.0,63.4436,63.4591,63.3893,63.4436,15618.0
2019-12-20 12:30:00,81.85,81.85,81.71,81.79,12568.0,63.4513,63.4513,63.3428,63.4048,12568.0
2019-12-20 12:35:00,81.79,81.95,81.77,81.94,19777.0,63.4048,63.5288,63.3893,63.5211,19777.0
2019-12-20 12:40:00,81.94,82.37,81.93,82.2,98034.0,63.5211,63.8544,63.5133,63.7226,98034.0
2019-12-20 12:45:00,82.2,82.24,82.12,82.17,21425.0,63.7226,63.7536,63.6606,63.6994,21425.0
2019-12-20 12:50:00,82.15,82.19,82.1,82.15,25255.0,63.6839,63.7149,63.6451,63.6839,25255.0
2019-12-20 12:55:00,82.16,82.19,82.09,82.14,32486.0,63.6916,63.7149,63.6374,63.6761,32486.0
2019-12-20 13:00:00,82.15,82.15,82.03,82.1,21366.0,63.6839,63.6839,63.5909,63.6451,21366.0
2019-12-20 13:05:00,82.11,82.12,81.98,82.03,54902.0,63.6529,63.6606,63.5521,63.5909,54902.0
2019-12-20 13:10:00,82.03,82.12,82.02,82.12,38379.0,63.5909,63.6606,63.5831,63.6606,38379.0
2019-12-20 13:15:00,82.11,82.14,82.09,82.12,36604.0,63.6529,63.6761,63.6374,63.6606,36604.0
2019-12-20 13:20:00,82.12,82.14,82.06,82.12,27777.0,63.6606,63.6761,63.6141,63.6606,27777.0
2019-12-20 13:25:00,82.12,82.18,82.09,82.13,16504.0,63.6606,63.7071,63.6374,63.6684,16504.0
2019-12-20 13:30:00,82.12,82.16,82.09,82.15,46343.0,63.6606,63.6916,63.6374,63.6839,46343.0
2019-12-20 13:35:00,82.14,82.16,82.13,82.14,27004.0,63.6761,63.6916,63.6684,63.6761,27004.0
2019-12-20 13:40:00,82.14,82.17,82.1,82.13,41748.0,63.6761,63.6994,63.6451,63.6684,41748.0
2019-12-20 13:45:00,82.13,82.17,82.12,82.16,27570.0,63.6684,63.6994,63.6606,63.6916,27570.0
2019-12-20 13:50:00,82.15,82.15,82.08,82.1,56262.0,63.6839,63.6839,63.6296,63.6451,56262.0
2019-12-20 13:55:00,82.09,82.12,82.05,82.08,32612.0,63.6374,63.6606,63.6064,63.6296,32612.0
2019-12-20 14:00:00,82.08,82.09,81.88,81.9,44172.0,63.6296,63.6374,63.4746,63.4901,44172.0
2019-12-20 14:05:00,81.9,81.95,81.86,81.94,30440.0,63.4901,63.5288,63.4591,63.5211,30440.0
2019-12-20 14:10:00,81.93,82.01,81.78,81.79,60446.0,63.5133,63.5753,63.397,63.4048,60446.0
2019-12-20 14:15:00,81.8,82.01,81.74,81.91,55598.0,63.4126,63.5753,63.366,63.4978,55598.0
2019-12-20 14:20:00,81.9,81.93,81.84,81.84,17315.0,63.4901,63.5133,63.4436,63.4436,17315.0
2019-12-20 14:25:00,81.85,81.97,81.78,81.8,22409.0,63.4513,63.5443,63.397,63.4126,22409.0
2019-12-20 14:30:00,81.82,81.96,81.81,81.92,21419.0,63.4281,63.5366,63.4203,63.5056,21419.0
2019-12-20 14:35:00,81.92,81.97,81.92,81.96,23796.0,63.5056,63.5443,63.5056,63.5366,23796.0
2019-12-20 14:40:00,81.95,82.06,81.94,82.05,26360.0,63.5288,63.6141,63.5211,63.6064,26360.0
2019-12-20 14:45:00,82.06,82.2,82.03,82.15,26035.0,63.6141,63.7226,63.5909,63.6839,26035.0
2019-12-20 14:50:00,82.14,82.17,82.04,82.1,44353.0,63.6761,63.6994,63.5986,63.6451,44353.0
2019-12-20 14:55:00,82.1,82.11,82.04,82.08,49761.0,63.6451,63.6529,63.5986,63.6296,49761.0
2019-12-20 15:00:00,82.09,82.22,82.07,82.14,85600.0,63.6374,63.7381,63.6219,63.6761,85600.0
2019-12-20 15:05:00,82.15,82.24,82.15,82.19,36215.0,63.6839,63.7536,63.6839,63.7149,36215.0
2019-12-20 15:10:00,82.19,82.23,82.16,82.18,28148.0,63.7149,63.7459,63.6916,63.7071,28148.0
2019-12-20 15:15:00,82.18,82.23,82.11,82.19,69523.0,63.7071,63.7459,63.6529,63.7149,69523.0
2019-12-20 15:20:00,82.19,82.32,82.19,82.31,53919.0,63.7149,63.8157,63.7149,63.8079,53919.0
2019-12-20 15:25:00,82.32,82.4,82.29,82.4,40205.0,63.8157,63.8777,63.7924,63.8777,40205.0
2019-12-20 15:30:00,82.4,82.46,82.37,82.44,95093.0,63.8777,63.9242,63.8544,63.9087,95093.0
2019-12-20 15:35:00,82.44,82.47,82.32,82.36,70396.0,63.9087,63.9319,63.8157,63.8467,70396.0
2019-12-20 15:40:00,82.36,82.47,82.35,82.41,102708.0,63.8467,63.9319,63.8389,63.8854,102708.0
2019-12-20 15:45:00,82.42,82.47,82.35,82.42,115147.0,63.8932,63.9319,63.8389,63.8932,115147.0
2019-12-20 15:50:00,82.42,82.53,82.37,82.46,152124.0,63.8932,63.9785,63.8544,63.9242,152124.0
2019-12-20 15:55:00,82.47,82.75,82.43,82.65,487926.0,63.9319,64.149,63.9009,64.0715,487926.0
2019-12-23 09:30:00,82.36,82.77,82.17,82.2,93138.0,63.8467,64.1645,63.6994,63.7226,93138.0
2019-12-23 09:35:00,82.23,82.3,81.97,82.21,40860.0,63.7459,63.8002,63.5443,63.7304,40860.0
2019-12-23 09:40:00,82.21,82.27,82.04,82.22,24795.0,63.7304,63.7769,63.5986,63.7381,24795.0
2019-12-23 09:45:00,82.24,82.29,82.05,82.17,34713.0,63.7536,63.7924,63.6064,63.6994,34713.0
2019-12-23 09:50:00,82.17,82.38,82.16,82.3,27053.0,63.6994,63.8622,63.6916,63.8002,27053.0
2019-12-23 09:55:00,82.29,82.56,82.2,82.56,31248.0,63.7924,64.0017,63.7226,64.0017,31248.0
2019-12-23 10:00:00,82.6,82.67,82.35,82.39,30639.0,64.0327,64.087,63.8389,63.8699,30639.0
2019-12-23 10:05:00,82.4,82.65,82.39,82.63,47955.0,63.8777,64.0715,63.8699,64.056,47955.0
2019-12-23 10:10:00,82.65,82.72,82.51,82.6,46064.0,64.0715,64.1258,63.963,64.0327,46064.0
2019-12-23 10:15:00,82.58,82.58,82.36,82.48,31053.0,64.0172,64.0172,63.8467,63.9397,31053.0
2019-12-23 10:20:00,82.46,82.46,82.05,82.15,40334.0,63.9242,63.9242,63.6064,63.6839,40334.0
2019-12-23 10:25:00,82.15,82.15,81.89,82.02,32558.0,63.6839,63.6839,63.4823,63.5831,32558.0
2019-12-23 10:30:00,82.0,82.03,81.82,81.99,24741.0,63.5676,63.5909,63.4281,63.5598,24741.0
2019-12-23 10:35:00,81.97,82.14,81.97,82.14,18124.0,63.5443,63.6761,63.5443,63.6761,18124.0
2019-12-23 10:40:00,82.14,82.24,82.09,82.17,21064.0,63.6761,63.7536,63.6374,63.6994,21064.0
2019-12-23 10:45:00,82.18,82.28,82.09,82.27,19871.0,63.7071,63.7847,63.6374,63.7769,19871.0
2019-12-23 10:50:00,82.28,82.3,82.17,82.28,25999.0,63.7847,63.8002,63.6994,63.7847,25999.0
2019-12-23 10:55:00,82.27,82.32,82.21,82.26,43991.0,63.7769,63.8157,63.7304,63.7692,43991.0
2019-12-23 11:00:00,82.26,82.4,82.25,82.31,22918.0,63.7692,63.8777,63.7614,63.8079,22918.0
2019-12-23 11:05:00,82.3,82.4,82.3,82.33,32731.0,63.8002,63.8777,63.8002,63.8234,32731.0
2019-12-23 11:10:00,82.34,82.38,82.3,82.31,32042.0,63.8312,63.8622,63.8002,63.8079,32042.0
2019-12-23 11:15:00,82.33,82.45,82.33,82.36,21720.0,63.8234,63.9164,63.8234,63.8467,21720.0
2019-12-23 11:20:00,82.37,82.44,82.35,82.43,8398.0,63.8544,63.9087,63.8389,63.9009,8398.0
2019-12-23 11:25:00,82.45,82.73,82.44,82.63,22944.0,63.9164,64.1335,63.9087,64.056,22944.0
2019-12-23 11:30:00,82.64,82.73,82.51,82.63,21451.0,64.0637,64.1335,63.963,64.056,21451.0
2019-12-23 11:35:00,82.57,82.72,82.54,82.65,9644.0,64.0095,64.1258,63.9862,64.0715,9644.0
2019-12-23 11:40:00,82.65,82.7,82.57,82.6,22383.0,64.0715,64.1102,64.0095,64.0327,22383.0
2019-12-23 11:45:00,82.61,82.7,82.57,82.64,22366.0,64.0405,64.1102,64.0095,64.0637,22366.0
2019-12-23 11:50:00,82.66,82.73,82.61,82.73,11735.0,64.0792,64.1335,64.0405,64.1335,11735.0
2019-12-23 11:55:00,82.74,82.83,82.69,82.82,22754.0,64.1413,64.211,64.1025,64.2033,22754.0
2019-12-23 12:00:00,82.83,82.86,82.71,82.79,12557.0,64.211,64.2343,64.118,64.18,12557.0
2019-12-23 12:05:00,82.77,82.87,82.74,82.76,13056.0,64.1645,64.242,64.1413,64.1568,13056.0
2019-12-23 12:10:00,82.78,82.79,82.66,82.74,11956.0,64.1723,64.18,64.0792,64.1413,11956.0
2019-12-23 12:15:00,82.74,82.83,82.72,82.8,14666.0,64.1413,64.211,64.1258,64.1878,14666.0
2019-12-23 12:20:00,82.82,82.86,82.74,82.8,12217.0,64.2033,64.2343,64.1413,64.1878,12217.0
2019-12-23 12:25:00,82.82,82.93,82.82,82.87,12873.0,64.2033,64.2885,64.2033,64.242,12873.0
2019-12-23 12:30:00,82.88,82.92,82.78,82.92,23623.0,64.2498,64.2808,64.1723,64.2808,23623.0
2019-12-23 12:35:00,82.91,82.97,82.86,82.88,27865.0,64.273,64.3196,64.2343,64.2498,27865.0
2019-12-23 12:40:00,82.88,82.94,82.83,82.84,17040.0,64.2498,64.2963,64.211,64.2188,17040.0
2019-12-23 12:45:00,82.84,82.94,82.83,82.94,13941.0,64.2188,64.2963,64.211,64.2963,13941.0
2019-12-23 12:50:00,82.92,82.97,82.87,82.9,23206.0,64.2808,64.3196,64.242,64.2653,23206.0
2019-12-23 12:55:00,82.92,82.96,82.86,82.86,20833.0,64.2808,64.3118,64.2343,64.2343,20833.0
2019-12-23 13:00:00,82.88,82.98,82.85,82.97,21163.0,64.2498,64.3273,64.2265,64.3196,21163.0
2019-12-23 13:05:00,82.96,83.07,82.96,83.06,13167.0,64.3118,64.3971,64.3118,64.3893,13167.0
2019-12-23 13:10:00,83.06,83.06,82.91,82.96,12109.0,64.3893,64.3893,64.273,64.3118,12109.0
2019-12-23 13:15:00,82.97,83.04,82.95,82.99,14571.0,64.3196,64.3738,64.304,64.3351,14571.0
2019-12-23 13:20:00,83.0,83.07,82.97,83.03,13084.0,64.3428,64.3971,64.3196,64.3661,13084.0
2019-12-23 13:25:00,83.04,83.07,83.01,83.05,18791.0,64.3738,64.3971,64.3506,64.3816,18791.0
2019-12-23 13:30:00,83.05,83.07,82.87,82.87,24859.0,64.3816,64.3971,64.242,64.242,24859.0
2019-12-23 13:35:00,82.87,82.95,82.83,82.86,45658.0,64.242,64.304,64.211,64.2343,45658.0
2019-12-23 13:40:00,82.86,83.06,82.82,82.82,55781.0,64.2343,64.3893,64.2033,64.2033,55781.0
2019-12-23 13:45:00,82.83,82.9,82.82,82.86,12475.0,64.211,64.2653,64.2033,64.2343,12475.0
2019-12-23 13:50:00,82.86,82.88,82.78,82.8,20129.0,64.2343,64.2498,64.1723,64.1878,20129.0
2019-12-23 13:55:00,82.8,82.95,82.77,82.9,14131.0,64.1878,64.304,64.1645,64.2653,14131.0
2019-12-23 14:00:00,82.89,83.0,82.84,82.95,30467.0,64.2575,64.3428,64.2188,64.304,30467.0
2019-12-23 14:05:00,82.97,83.01,82.87,82.87,18129.0,64.3196,64.3506,64.242,64.242,18129.0
2019-12-23 14:10:00,82.88,82.92,82.82,82.88,15299.0,64.2498,64.2808,64.2033,64.2498,15299.0
2019-12-23 14:15:00,82.89,82.92,82.86,82.9,21920.0,64.2575,64.2808,64.2343,64.2653,21920.0
2019-12-23 14:20:00,82.9,82.93,82.82,82.86,26588.0,64.2653,64.2885,64.2033,64.2343,26588.0
2019-12-23 14:25:00,82.85,82.91,82.83,82.9,23736.0,64.2265,64.273,64.211,64.2653,23736.0
2019-12-23 14:30:00,82.89,82.94,82.83,82.89,16983.0,64.2575,64.2963,64.211,64.2575,16983.0
2019-12-23 14:35:00,82.89,82.97,82.83,82.91,16683.0,64.2575,64.3196,64.211,64.273,16683.0
2019-12-23 14:40:00,82.92,82.99,82.85,82.96,35124.0,64.2808,64.3351,64.2265,64.3118,35124.0
2019-12-23 14:45:00,82.97,83.13,82.93,83.1,35442.0,64.3196,64.4436,64.2885,64.4203,35442.0
2019-12-23 14:50:00,83.1,83.22,83.08,83.2,21091.0,64.4203,64.5134,64.4048,64.4979,21091.0
2019-12-23 14:55:00,83.19,83.23,83.15,83.17,14491.0,64.4901,64.5211,64.4591,64.4746,14491.0
2019-12-23 15:00:00,83.18,83.24,83.15,83.18,46758.0,64.4823,64.5289,64.4591,64.4823,46758.0
2019-12-23 15:05:00,83.17,83.28,83.16,83.19,25100.0,64.4746,64.5599,64.4668,64.4901,25100.0
2019-12-23 15:10:00,83.19,83.24,83.16,83.23,28762.0,64.4901,64.5289,64.4668,64.5211,28762.0
2019-12-23 15:15:00,83.23,83.23,83.11,83.13,32802.0,64.5211,64.5211,64.4281,64.4436,32802.0
2019-12-23 15:20:00,83.13,83.21,83.08,83.21,14176.0,64.4436,64.5056,64.4048,64.5056,14176.0
2019-12-23 15:25:00,83.22,83.36,83.2,83.36,36648.0,64.5134,64.6219,64.4979,64.6219,36648.0
2019-12-23 15:30:00,83.36,83.37,83.23,83.28,20679.0,64.6219,64.6296,64.5211,64.5599,20679.0
2019-12-23 15:35:00,83.3,83.37,83.22,83.36,31748.0,64.5754,64.6296,64.5134,64.6219,31748.0
2019-12-23 15:40:00,83.34,83.41,83.31,83.37,29572.0,64.6064,64.6606,64.5831,64.6296,29572.0
2019-12-23 15:45:00,83.37,83.5,83.35,83.47,34711.0,64.6296,64.7304,64.6141,64.7072,34711.0
2019-12-23 15:50:00,83.47,83.47,83.32,83.34,37887.0,64.7072,64.7072,64.5909,64.6064,37887.0
2019-12-23 15:55:00,83.34,83.49,83.29,83.41,157315.0,64.6064,64.7227,64.5676,64.6606,157315.0
2019-12-24 09:30:00,83.8,84.5,83.67,84.1,79185.0,64.963,65.5056,64.8622,65.1955,79185.0
2019-12-24 09:35:00,84.0,84.28,84.0,84.04,22894.0,65.118,65.3351,65.118,65.149,22894.0
2019-12-24 09:40:00,84.08,84.13,83.83,83.95,45430.0,65.18,65.2188,64.9862,65.0793,45430.0
2019-12-24 09:45:00,84.02,84.09,83.93,84.06,20279.0,65.1335,65.1878,65.0638,65.1645,20279.0
2019-12-24 09:50:00,84.05,84.18,84.0,84.09,30300.0,65.1568,65.2576,65.118,65.1878,30300.0
2019-12-24 09:55:00,84.1,84.27,83.98,84.23,29393.0,65.1955,65.3273,65.1025,65.2963,29393.0
2019-12-24 10:00:00,84.23,84.28,83.95,84.02,22541.0,65.2963,65.3351,65.0793,65.1335,22541.0
2019-12-24 10:05:00,84.04,84.13,83.9,83.98,6666.0,65.149,65.2188,65.0405,65.1025,6666.0
2019-12-24 10:10:00,83.97,84.24,83.97,84.16,26541.0,65.0948,65.3041,65.0948,65.2421,26541.0
2019-12-24 10:15:00,84.17,84.25,83.85,83.85,16519.0,65.2498,65.3118,65.0017,65.0017,16519.0
2019-12-24 10:20:00,83.85,83.92,83.78,83.78,11252.0,65.0017,65.056,64.9475,64.9475,11252.0
2019-12-24 10:25:00,83.78,83.87,83.76,83.85,33076.0,64.9475,65.0172,64.932,65.0017,33076.0
2019-12-24 10:30:00,83.84,83.9,83.78,83.79,27447.0,64.994,65.0405,64.9475,64.9552,27447.0
2019-12-24 10:35:00,83.8,83.92,83.73,83.91,16661.0,64.963,65.056,64.9087,65.0483,16661.0
2019-12-24 10:40:00,83.9,84.0,83.88,83.91,18911.0,65.0405,65.118,65.025,65.0483,18911.0
2019-12-24 10:45:00,83.91,84.05,83.9,84.04,11355.0,65.0483,65.1568,65.0405,65.149,11355.0
2019-12-24 10:50:00,84.05,84.12,83.98,83.98,21713.0,65.1568,65.2111,65.1025,65.1025,21713.0
2019-12-24 10:55:00,83.98,84.07,83.95,84.01,14981.0,65.1025,65.1723,65.0793,65.1258,14981.0
2019-12-24 11:00:00,84.01,84.01,83.89,83.91,8788.0,65.1258,65.1258,65.0328,65.0483,8788.0
2019-12-24 11:05:00,83.91,83.92,83.72,83.72,21911.0,65.0483,65.056,64.901,64.901,21911.0
2019-12-24 11:10:00,83.76,83.9,83.75,83.86,9479.0,64.932,65.0405,64.9242,65.0095,9479.0
2019-12-24 11:15:00,83.85,83.98,83.82,83.95,9131.0,65.0017,65.1025,64.9785,65.0793,9131.0
2019-12-24 11:20:00,83.95,84.03,83.93,84.03,10950.0,65.0793,65.1413,65.0638,65.1413,10950.0
2019-12-24 11:25:00,84.05,84.05,83.96,83.96,10011.0,65.1568,65.1568,65.087,65.087,10011.0
2019-12-24 11:30:00,83.98,84.13,83.98,84.13,9762.0,65.1025,65.2188,65.1025,65.2188,9762.0
2019-12-24 11:35:00,84.12,84.17,84.0,84.08,9467.0,65.2111,65.2498,65.118,65.18,9467.0
2019-12-24 11:40:00,84.11,84.11,83.94,83.95,16550.0,65.2033,65.2033,65.0715,65.0793,16550.0
2019-12-24 11:45:00,83.94,84.02,83.93,83.97,9915.0,65.0715,65.1335,65.0638,65.0948,9915.0
2019-12-24 11:50:00,83.95,84.04,83.94,84.03,10328.0,65.0793,65.149,65.0715,65.1413,10328.0
2019-12-24 11:55:00,84.03,84.03,83.85,83.93,28485.0,65.1413,65.1413,65.0017,65.0638,28485.0
2019-12-24 12:00:00,83.95,84.08,83.91,83.98,22130.0,65.0793,65.18,65.0483,65.1025,22130.0
2019-12-24 12:05:00,84.0,84.03,83.93,84.01,9715.0,65.118,65.1413,65.0638,65.1258,9715.0
2019-12-24 12:10:00,84.0,84.06,83.94,83.97,17954.0,65.118,65.1645,65.0715,65.0948,17954.0
2019-12-24 12:15:00,83.95,84.02,83.95,84.01,10564.0,65.0793,65.1335,65.0793,65.1258,10564.0
2019-12-24 12:20:00,84.01,84.03,83.92,83.95,28051.0,65.1258,65.1413,65.056,65.0793,28051.0
2019-12-24 12:25:00,83.95,83.98,83.87,83.98,37710.0,65.0793,65.1025,65.0172,65.1025,37710.0
2019-12-24 12:30:00,83.99,84.03,83.87,83.89,27557.0,65.1103,65.1413,65.0172,65.0328,27557.0
2019-12-24 12:35:00,83.9,83.98,83.83,83.83,42282.0,65.0405,65.1025,64.9862,64.9862,42282.0
2019-12-24 12:40:00,83.83,83.9,83.78,83.8,17232.0,64.9862,65.0405,64.9475,64.963,17232.0
2019-12-24 12:45:00,83.8,83.8,83.53,83.53,18124.0,64.963,64.963,64.7537,64.7537,18124.0
2019-12-24 12:50:00,83.54,83.75,83.53,83.7,15384.0,64.7614,64.9242,64.7537,64.8855,15384.0
2019-12-24 12:55:00,83.68,83.85,83.66,83.85,33239.0,64.87,65.0017,64.8545,65.0017,33239.0
2019-12-26 09:30:00,84.29,84.69,84.21,84.44,29096.0,65.3428,65.6529,65.2808,65.4591,29096.0
2019-12-26 09:35:00,84.51,84.69,84.22,84.29,24161.0,65.5134,65.6529,65.2886,65.3428,24161.0
2019-12-26 09:40:00,84.3,84.45,84.04,84.21,22025.0,65.3506,65.4669,65.149,65.2808,22025.0
2019-12-26 09:45:00,84.25,84.49,84.18,84.33,23039.0,65.3118,65.4979,65.2576,65.3738,23039.0
2019-12-26 09:50:00,84.3,84.42,84.25,84.31,15367.0,65.3506,65.4436,65.3118,65.3583,15367.0
2019-12-26 09:55:00,84.3,84.32,84.02,84.02,13290.0,65.3506,65.3661,65.1335,65.1335,13290.0
2019-12-26 10:00:00,84.06,84.15,84.02,84.09,19640.0,65.1645,65.2343,65.1335,65.1878,19640.0
2019-12-26 10:05:00,84.09,84.11,83.95,84.06,17624.0,65.1878,65.2033,65.0793,65.1645,17624.0
2019-12-26 10:10:00,84.09,84.17,84.01,84.13,10449.0,65.1878,65.2498,65.1258,65.2188,10449.0
2019-12-26 10:15:00,84.14,84.21,84.11,84.16,9576.0,65.2266,65.2808,65.2033,65.2421,9576.0
2019-12-26 10:20:00,84.17,84.31,84.12,84.24,12368.0,65.2498,65.3583,65.2111,65.3041,12368.0
2019-12-26 10:25:00,84.24,84.46,84.24,84.45,23462.0,65.3041,65.4746,65.3041,65.4669,23462.0
2019-12-26 10:30:00,84.46,84.59,84.46,84.56,16658.0,65.4746,65.5754,65.4746,65.5521,16658.0
2019-12-26 10:35:00,84.58,84.6,84.48,84.56,21156.0,65.5676,65.5832,65.4901,65.5521,21156.0
2019-12-26 10:40:00,84.57,84.57,84.48,84.56,14925.0,65.5599,65.5599,65.4901,65.5521,14925.0
2019-12-26 10:45:00,84.58,84.58,84.37,84.41,13339.0,65.5676,65.5676,65.4049,65.4359,13339.0
2019-12-26 10:50:00,84.39,84.4,84.25,84.29,15018.0,65.4204,65.4281,65.3118,65.3428,15018.0
2019-12-26 10:55:00,84.28,84.3,84.21,84.22,17196.0,65.3351,65.3506,65.2808,65.2886,17196.0
2019-12-26 11:00:00,84.23,84.47,84.23,84.38,18402.0,65.2963,65.4824,65.2963,65.4126,18402.0
2019-12-26 11:05:00,84.38,84.46,84.33,84.43,13002.0,65.4126,65.4746,65.3738,65.4514,13002.0
2019-12-26 11:10:00,84.42,84.42,84.28,84.36,16745.0,65.4436,65.4436,65.3351,65.3971,16745.0
2019-12-26 11:15:00,84.36,84.36,84.19,84.19,15458.0,65.3971,65.3971,65.2653,65.2653,15458.0
2019-12-26 11:20:00,84.2,84.21,84.08,84.2,25325.0,65.2731,65.2808,65.18,65.2731,25325.0
2019-12-26 11:25:00,84.2,84.31,84.2,84.31,8054.0,65.2731,65.3583,65.2731,65.3583,8054.0
2019-12-26 11:30:00,84.31,84.33,84.18,84.23,9270.0,65.3583,65.3738,65.2576,65.2963,9270.0
2019-12-26 11:35:00,84.23,84.27,84.18,84.18,11100.0,65.2963,65.3273,65.2576,65.2576,11100.0
2019-12-26 11:40:00,84.2,84.26,84.09,84.25,14694.0,65.2731,65.3196,65.1878,65.3118,14694.0
2019-12-26 11:45:00,84.24,84.3,84.21,84.26,8449.0,65.3041,65.3506,65.2808,65.3196,8449.0
2019-12-26 11:50:00,84.26,84.32,84.23,84.24,7977.0,65.3196,65.3661,65.2963,65.3041,7977.0
2019-12-26 11:55:00,84.24,84.27,84.19,84.2,9714.0,65.3041,65.3273,65.2653,65.2731,9714.0
2019-12-26 12:00:00,84.22,84.28,84.16,84.28,14641.0,65.2886,65.3351,65.2421,65.3351,14641.0
2019-12-26 12:05:00,84.3,84.31,84.24,84.27,8629.0,65.3506,65.3583,65.3041,65.3273,8629.0
2019-12-26 12:10:00,84.27,84.27,84.12,84.16,15214.0,65.3273,65.3273,65.2111,65.2421,15214.0
2019-12-26 12:15:00,84.16,84.16,84.08,84.13,21591.0,65.2421,65.2421,65.18,65.2188,21591.0
2019-12-26 12:20:00,84.14,84.2,84.12,84.19,11888.0,65.2266,65.2731,65.2111,65.2653,11888.0
2019-12-26 12:25:00,84.19,84.23,84.1,84.1,21898.0,65.2653,65.2963,65.1955,65.1955,21898.0
2019-12-26 12:30:00,84.09,84.11,84.02,84.11,7670.0,65.1878,65.2033,65.1335,65.2033,7670.0
2019-12-26 12:35:00,84.11,84.18,84.1,84.15,11387.0,65.2033,65.2576,65.1955,65.2343,11387.0
2019-12-26 12:40:00,84.14,84.16,84.09,84.1,7281.0,65.2266,65.2421,65.1878,65.1955,7281.0
2019-12-26 12:45:00,84.11,84.22,84.11,84.22,5321.0,65.2033,65.2886,65.2033,65.2886,5321.0
2019-12-26 12:50:00,84.24,84.28,84.18,84.22,13290.0,65.3041,65.3351,65.2576,65.2886,13290.0
2019-12-26 12:55:00,84.22,84.23,84.15,84.22,7987.0,65.2886,65.2963,65.2343,65.2886,7987.0
2019-12-26 13:00:00,84.21,84.23,84.1,84.19,10535.0,65.2808,65.2963,65.1955,65.2653,10535.0
2019-12-26 13:05:00,84.19,84.21,84.13,84.16,12777.0,65.2653,65.2808,65.2188,65.2421,12777.0
2019-12-26 13:10:00,84.16,84.16,84.06,84.06,7014.0,65.2421,65.2421,65.1645,65.1645,7014.0
2019-12-26 13:15:00,84.06,84.07,83.98,84.0,12952.0,65.1645,65.1723,65.1025,65.118,12952.0
2019-12-26 13:20:00,83.99,84.03,83.95,84.03,9750.0,65.1103,65.1413,65.0793,65.1413,9750.0
2019-12-26 13:25:00,84.03,84.06,84.01,84.03,4414.0,65.1413,65.1645,65.1258,65.1413,4414.0
2019-12-26 13:30:00,84.02,84.14,84.02,84.13,15436.0,65.1335,65.2266,65.1335,65.2188,15436.0
2019-12-26 13:35:00,84.11,84.11,84.05,84.07,9543.0,65.2033,65.2033,65.1568,65.1723,9543.0
2019-12-26 13:40:00,84.07,84.1,84.03,84.06,10126.0,65.1723,65.1955,65.1413,65.1645,10126.0
2019-12-26 13:45:00,84.07,84.14,84.05,84.14,5097.0,65.1723,65.2266,65.1568,65.2266,5097.0
2019-12-26 13:50:00,84.14,84.14,84.06,84.07,11705.0,65.2266,65.2266,65.1645,65.1723,11705.0
2019-12-26 13:55:00,84.07,84.08,84.01,84.03,8432.0,65.1723,65.18,65.1258,65.1413,8432.0
2019-12-26 14:00:00,84.03,84.03,83.87,83.89,13492.0,65.1413,65.1413,65.0172,65.0328,13492.0
2019-12-26 14:05:00,83.88,83.97,83.84,83.95,13350.0,65.025,65.0948,64.994,65.0793,13350.0
2019-12-26 14:10:00,83.97,83.98,83.79,83.83,17401.0,65.0948,65.1025,64.9552,64.9862,17401.0
2019-12-26 14:15:00,83.84,83.87,83.77,83.87,10661.0,64.994,65.0172,64.9397,65.0172,10661.0
2019-12-26 14:20:00,83.87,83.87,83.81,83.81,9567.0,65.0172,65.0172,64.9707,64.9707,9567.0
2019-12-26 14:25:00,83.81,83.89,83.8,83.88,12056.0,64.9707,65.0328,64.963,65.025,12056.0
2019-12-26 14:30:00,83.89,83.89,83.82,83.84,7890.0,65.0328,65.0328,64.9785,64.994,7890.0
2019-12-26 14:35:00,83.84,83.93,83.79,83.93,8682.0,64.994,65.0638,64.9552,65.0638,8682.0
2019-12-26 14:40:00,83.91,83.96,83.86,83.89,10602.0,65.0483,65.087,65.0095,65.0328,10602.0
2019-12-26 14:45:00,83.88,83.94,83.86,83.9,9876.0,65.025,65.0715,65.0095,65.0405,9876.0
2019-12-26 14:50:00,83.91,83.95,83.87,83.87,11926.0,65.0483,65.0793,65.0172,65.0172,11926.0
2019-12-26 14:55:00,83.88,83.91,83.82,83.85,19206.0,65.025,65.0483,64.9785,65.0017,19206.0
2019-12-26 15:00:00,83.87,83.97,83.85,83.92,14232.0,65.0172,65.0948,65.0017,65.056,14232.0
2019-12-26 15:05:00,83.92,83.92,83.84,83.85,13474.0,65.056,65.056,64.994,65.0017,13474.0
2019-12-26 15:10:00,83.86,83.92,83.83,83.87,24841.0,65.0095,65.056,64.9862,65.0172,24841.0
2019-12-26 15:15:00,83.89,83.94,83.86,83.88,19963.0,65.0328,65.0715,65.0095,65.025,19963.0
2019-12-26 15:20:00,83.88,83.9,83.76,83.76,26752.0,65.025,65.0405,64.932,64.932,26752.0
2019-12-26 15:25:00,83.77,83.79,83.67,83.7,15520.0,64.9397,64.9552,64.8622,64.8855,15520.0
2019-12-26 15:30:00,83.7,83.74,83.63,83.74,22306.0,64.8855,64.9165,64.8312,64.9165,22306.0
2019-12-26 15:35:00,83.71,83.74,83.64,83.66,28778.0,64.8932,64.9165,64.8389,64.8545,28778.0
2019-12-26 15:40:00,83.65,83.71,83.6,83.69,29072.0,64.8467,64.8932,64.8079,64.8777,29072.0
2019-12-26 15:45:00,83.7,83.75,83.62,83.67,24863.0,64.8855,64.9242,64.8234,64.8622,24863.0
2019-12-26 15:50:00,83.67,83.68,83.47,83.48,41321.0,64.8622,64.87,64.7072,64.7149,41321.0
2019-12-26 15:55:00,83.49,83.7,83.49,83.66,102699.0,64.7227,64.8855,64.7227,64.8545,102699.0
2019-12-27 09:30:00,84.07,84.07,83.78,84.0,28867.0,65.1723,65.1723,64.9475,65.118,28867.0
2019-12-27 09:35:00,84.0,84.09,83.91,84.02,10714.0,65.118,65.1878,65.0483,65.1335,10714.0
2019-12-27 09:40:00,84.05,84.07,83.62,83.65,27323.0,65.1568,65.1723,64.8234,64.8467,27323.0
2019-12-27 09:45:00,83.65,83.83,83.61,83.79,10994.0,64.8467,64.9862,64.8157,64.9552,10994.0
2019-12-27 09:50:00,83.76,83.81,83.41,83.47,16573.0,64.932,64.9707,64.6606,64.7072,16573.0
2019-12-27 09:55:00,83.5,83.6,83.21,83.23,23631.0,64.7304,64.8079,64.5056,64.5211,23631.0
2019-12-27 10:00:00,83.21,83.27,83.09,83.14,15539.0,64.5056,64.5521,64.4126,64.4513,15539.0
2019-12-27 10:05:00,83.11,83.24,83.04,83.16,18371.0,64.4281,64.5289,64.3738,64.4668,18371.0
2019-12-27 10:10:00,83.19,83.35,83.16,83.32,12090.0,64.4901,64.6141,64.4668,64.5909,12090.0
2019-12-27 10:15:00,83.28,83.44,83.23,83.4,12248.0,64.5599,64.6839,64.5211,64.6529,12248.0
2019-12-27 10:20:00,83.41,83.54,83.36,83.5,15346.0,64.6606,64.7614,64.6219,64.7304,15346.0
2019-12-27 10:25:00,83.49,83.59,83.42,83.47,14485.0,64.7227,64.8002,64.6684,64.7072,14485.0
2019-12-27 10:30:00,83.51,83.56,83.39,83.44,14100.0,64.7382,64.7769,64.6451,64.6839,14100.0
2019-12-27 10:35:00,83.45,83.47,83.27,83.27,14681.0,64.6917,64.7072,64.5521,64.5521,14681.0
2019-12-27 10:40:00,83.3,83.38,83.2,83.33,26129.0,64.5754,64.6374,64.4979,64.5986,26129.0
2019-12-27 10:45:00,83.31,83.47,83.31,83.42,9340.0,64.5831,64.7072,64.5831,64.6684,9340.0
2019-12-27 10:50:00,83.4,83.48,83.39,83.45,3671.0,64.6529,64.7149,64.6451,64.6917,3671.0
2019-12-27 10:55:00,83.46,83.47,83.4,83.41,11201.0,64.6994,64.7072,64.6529,64.6606,11201.0
2019-12-27 11:00:00,83.42,83.82,83.42,83.81,17963.0,64.6684,64.9785,64.6684,64.9707,17963.0
2019-12-27 11:05:00,83.77,83.86,83.72,83.85,10954.0,64.9397,65.0095,64.901,65.0017,10954.0
2019-12-27 11:10:00,83.87,83.93,83.84,83.93,9643.0,65.0172,65.0638,64.994,65.0638,9643.0
2019-12-27 11:15:00,83.97,83.97,83.84,83.88,13700.0,65.0948,65.0948,64.994,65.025,13700.0
2019-12-27 11:20:00,83.87,83.94,83.73,83.76,18829.0,65.0172,65.0715,64.9087,64.932,18829.0
2019-12-27 11:25:00,83.74,83.8,83.59,83.63,17693.0,64.9165,64.963,64.8002,64.8312,17693.0
2019-12-27 11:30:00,83.6,83.6,83.49,83.5,31039.0,64.8079,64.8079,64.7227,64.7304,31039.0
2019-12-27 11:35:00,83.51,83.71,83.51,83.71,8702.0,64.7382,64.8932,64.7382,64.8932,8702.0
2019-12-27 11:40:00,83.71,83.73,83.63,83.66,16879.0,64.8932,64.9087,64.8312,64.8545,16879.0
2019-12-27 11:45:00,83.65,83.67,83.56,83.66,6030.0,64.8467,64.8622,64.7769,64.8545,6030.0
2019-12-27 11:50:00,83.69,83.77,83.69,83.75,8111.0,64.8777,64.9397,64.8777,64.9242,8111.0
2019-12-27 11:55:00,83.74,83.78,83.73,83.73,9209.0,64.9165,64.9475,64.9087,64.9087,9209.0
2019-12-27 12:00:00,83.73,83.74,83.6,83.63,5497.0,64.9087,64.9165,64.8079,64.8312,5497.0
2019-12-27 12:05:00,83.63,83.64,83.55,83.57,9915.0,64.8312,64.8389,64.7692,64.7847,9915.0
2019-12-27 12:10:00,83.58,83.64,83.57,83.61,4191.0,64.7924,64.8389,64.7847,64.8157,4191.0
2019-12-27 12:15:00,83.58,83.6,83.49,83.49,3654.0,64.7924,64.8079,64.7227,64.7227,3654.0
2019-12-27 12:20:00,83.49,83.52,83.42,83.48,8808.0,64.7227,64.7459,64.6684,64.7149,8808.0
2019-12-27 12:25:00,83.49,83.51,83.4,83.47,15557.0,64.7227,64.7382,64.6529,64.7072,15557.0
2019-12-27 12:30:00,83.47,83.47,83.36,83.45,6121.0,64.7072,64.7072,64.6219,64.6917,6121.0
2019-12-27 12:35:00,83.44,83.49,83.41,83.42,5834.0,64.6839,64.7227,64.6606,64.6684,5834.0
2019-12-27 12:40:00,83.42,83.42,83.28,83.32,9449.0,64.6684,64.6684,64.5599,64.5909,9449.0
2019-12-27 12:45:00,83.3,83.3,83.18,83.24,31722.0,64.5754,64.5754,64.4823,64.5289,31722.0
2019-12-27 12:50:00,83.22,83.26,83.13,83.21,7633.0,64.5134,64.5444,64.4436,64.5056,7633.0
2019-12-27 12:55:00,83.21,83.29,83.17,83.29,8557.0,64.5056,64.5676,64.4746,64.5676,8557.0
2019-12-27 13:00:00,83.32,83.46,83.31,83.45,6360.0,64.5909,64.6994,64.5831,64.6917,6360.0
2019-12-27 13:05:00,83.45,83.48,83.42,83.45,4965.0,64.6917,64.7149,64.6684,64.6917,4965.0
2019-12-27 13:10:00,83.46,83.47,83.39,83.39,2868.0,64.6994,64.7072,64.6451,64.6451,2868.0
2019-12-27 13:15:00,83.38,83.51,83.38,83.44,6036.0,64.6374,64.7382,64.6374,64.6839,6036.0
2019-12-27 13:20:00,83.45,83.55,83.45,83.5,4245.0,64.6917,64.7692,64.6917,64.7304,4245.0
2019-12-27 13:25:00,83.48,83.56,83.44,83.46,7209.0,64.7149,64.7769,64.6839,64.6994,7209.0
2019-12-27 13:30:00,83.45,83.49,83.42,83.46,5181.0,64.6917,64.7227,64.6684,64.6994,5181.0
2019-12-27 13:35:00,83.47,83.53,83.46,83.53,15261.0,64.7072,64.7537,64.6994,64.7537,15261.0
2019-12-27 13:40:00,83.53,83.55,83.39,83.42,9890.0,64.7537,64.7692,64.6451,64.6684,9890.0
2019-12-27 13:45:00,83.43,83.53,83.43,83.49,4715.0,64.6762,64.7537,64.6762,64.7227,4715.0
2019-12-27 13:50:00,83.5,83.52,83.45,83.47,13742.0,64.7304,64.7459,64.6917,64.7072,13742.0
2019-12-27 13:55:00,83.47,83.5,83.46,83.49,13390.0,64.7072,64.7304,64.6994,64.7227,13390.0
2019-12-27 14:00:00,83.45,83.46,83.33,83.33,10657.0,64.6917,64.6994,64.5986,64.5986,10657.0
2019-12-27 14:05:00,83.33,83.33,83.23,83.31,12915.0,64.5986,64.5986,64.5211,64.5831,12915.0
2019-12-27 14:10:00,83.34,83.4,83.27,83.28,8647.0,64.6064,64.6529,64.5521,64.5599,8647.0
2019-12-27 14:15:00,83.28,83.38,83.25,83.38,11144.0,64.5599,64.6374,64.5366,64.6374,11144.0
2019-12-27 14:20:00,83.4,83.42,83.35,83.36,5354.0,64.6529,64.6684,64.6141,64.6219,5354.0
2019-12-27 14:25:00,83.37,83.42,83.29,83.35,8738.0,64.6296,64.6684,64.5676,64.6141,8738.0
2019-12-27 14:30:00,83.34,83.38,83.31,83.31,5022.0,64.6064,64.6374,64.5831,64.5831,5022.0
2019-12-27 14:35:00,83.3,83.4,83.29,83.35,22011.0,64.5754,64.6529,64.5676,64.6141,22011.0
2019-12-27 14:40:00,83.35,83.47,83.35,83.41,12728.0,64.6141,64.7072,64.6141,64.6606,12728.0
2019-12-27 14:45:00,83.42,83.45,83.39,83.39,6259.0,64.6684,64.6917,64.6451,64.6451,6259.0
2019-12-27 14:50:00,83.39,83.43,83.3,83.36,9807.0,64.6451,64.6762,64.5754,64.6219,9807.0
2019-12-27 14:55:00,83.36,83.41,83.34,83.38,11062.0,64.6219,64.6606,64.6064,64.6374,11062.0
2019-12-27 15:00:00,83.39,83.41,83.29,83.32,12475.0,64.6451,64.6606,64.5676,64.5909,12475.0
2019-12-27 15:05:00,83.32,83.36,83.28,83.32,8193.0,64.5909,64.6219,64.5599,64.5909,8193.0
2019-12-27 15:10:00,83.32,83.33,83.26,83.3,7741.0,64.5909,64.5986,64.5444,64.5754,7741.0
2019-12-27 15:15:00,83.31,83.34,83.23,83.23,9935.0,64.5831,64.6064,64.5211,64.5211,9935.0
2019-12-27 15:20:00,83.22,83.29,83.21,83.27,14569.0,64.5134,64.5676,64.5056,64.5521,14569.0
2019-12-27 15:25:00,83.28,83.29,83.24,83.29,7931.0,64.5599,64.5676,64.5289,64.5676,7931.0
2019-12-27 15:30:00,83.26,83.38,83.25,83.31,15416.0,64.5444,64.6374,64.5366,64.5831,15416.0
2019-12-27 15:35:00,83.32,83.42,83.32,83.33,11132.0,64.5909,64.6684,64.5909,64.5986,11132.0
2019-12-27 15:40:00,83.34,83.38,83.16,83.16,17006.0,64.6064,64.6374,64.4668,64.4668,17006.0
2019-12-27 15:45:00,83.16,83.22,83.06,83.1,44541.0,64.4668,64.5134,64.3893,64.4203,44541.0
2019-12-27 15:50:00,83.08,83.23,82.93,83.23,47281.0,64.4048,64.5211,64.2885,64.5211,47281.0
2019-12-27 15:55:00,83.23,83.28,83.08,83.1,91035.0,64.5211,64.5599,64.4048,64.4203,91035.0
2019-12-30 09:30:00,82.9,83.5,82.9,83.22,51964.0,64.2653,64.7304,64.2653,64.5134,51964.0
2019-12-30 09:35:00,83.29,83.36,83.2,83.21,14208.0,64.5676,64.6219,64.4979,64.5056,14208.0
2019-12-30 09:40:00,83.32,83.32,82.93,82.96,49451.0,64.5909,64.5909,64.2885,64.3118,49451.0
2019-12-30 09:45:00,82.96,83.05,82.68,82.73,36602.0,64.3118,64.3816,64.0947,64.1335,36602.0
2019-12-30 09:50:00,82.72,83.08,82.63,83.03,26776.0,64.1258,64.4048,64.056,64.3661,26776.0
2019-12-30 09:55:00,83.0,83.07,82.8,82.93,20437.0,64.3428,64.3971,64.1878,64.2885,20437.0
2019-12-30 10:00:00,82.88,83.09,82.85,83.03,18280.0,64.2498,64.4126,64.2265,64.3661,18280.0
2019-12-30 10:05:00,83.04,83.23,82.95,83.21,25340.0,64.3738,64.5211,64.304,64.5056,25340.0
2019-12-30 10:10:00,83.23,83.3,83.17,83.27,16896.0,64.5211,64.5754,64.4746,64.5521,16896.0
2019-12-30 10:15:00,83.24,83.35,83.17,83.21,19155.0,64.5289,64.6141,64.4746,64.5056,19155.0
2019-12-30 10:20:00,83.26,83.38,83.15,83.15,18130.0,64.5444,64.6374,64.4591,64.4591,18130.0
2019-12-30 10:25:00,83.12,83.16,83.02,83.04,8568.0,64.4358,64.4668,64.3583,64.3738,8568.0
2019-12-30 10:30:00,83.02,83.04,82.8,82.84,17994.0,64.3583,64.3738,64.1878,64.2188,17994.0
2019-12-30 10:35:00,82.84,82.95,82.81,82.94,13497.0,64.2188,64.304,64.1955,64.2963,13497.0
2019-12-30 10:40:00,82.9,82.91,82.74,82.78,20034.0,64.2653,64.273,64.1413,64.1723,20034.0
2019-12-30 10:45:00,82.8,82.95,82.8,82.87,13655.0,64.1878,64.304,64.1878,64.242,13655.0
2019-12-30 10:50:00,82.88,82.94,82.79,82.94,28839.0,64.2498,64.2963,64.18,64.2963,28839.0
2019-12-30 10:55:00,82.94,83.0,82.88,82.93,14458.0,64.2963,64.3428,64.2498,64.2885,14458.0
2019-12-30 11:00:00,82.93,83.02,82.86,83.0,18799.0,64.2885,64.3583,64.2343,64.3428,18799.0
2019-12-30 11:05:00,83.03,83.11,82.91,82.96,18732.0,64.3661,64.4281,64.273,64.3118,18732.0
2019-12-30 11:10:00,82.97,83.12,82.92,83.06,18710.0,64.3196,64.4358,64.2808,64.3893,18710.0
2019-12-30 11:15:00,83.06,83.18,83.04,83.06,13897.0,64.3893,64.4823,64.3738,64.3893,13897.0
2019-12-30 11:20:00,83.07,83.14,83.05,83.1,18083.0,64.3971,64.4513,64.3816,64.4203,18083.0
2019-12-30 11:25:00,83.06,83.2,82.99,83.02,46565.0,64.3893,64.4979,64.3351,64.3583,46565.0
2019-12-30 11:30:00,83.0,83.03,82.77,82.83,99467.0,64.3428,64.3661,64.1645,64.211,99467.0
2019-12-30 11:35:00,82.84,82.95,82.8,82.86,33785.0,64.2188,64.304,64.1878,64.2343,33785.0
2019-12-30 11:40:00,82.83,82.83,82.62,82.67,21142.0,64.211,64.211,64.0482,64.087,21142.0
2019-12-30 11:45:00,82.69,82.87,82.66,82.87,12701.0,64.1025,64.242,64.0792,64.242,12701.0
2019-12-30 11:50:00,82.83,82.85,82.71,82.8,10264.0,64.211,64.2265,64.118,64.1878,10264.0
2019-12-30 11:55:00,82.8,82.85,82.72,82.78,7878.0,64.1878,64.2265,64.1258,64.1723,7878.0
2019-12-30 12:00:00,82.79,82.79,82.72,82.78,5803.0,64.18,64.18,64.1258,64.1723,5803.0
2019-12-30 12:05:00,82.78,82.85,82.78,82.85,12744.0,64.1723,64.2265,64.1723,64.2265,12744.0
2019-12-30 12:10:00,82.84,82.85,82.76,82.8,20633.0,64.2188,64.2265,64.1568,64.1878,20633.0
2019-12-30 12:15:00,82.8,82.89,82.76,82.87,18737.0,64.1878,64.2575,64.1568,64.242,18737.0
2019-12-30 12:20:00,82.87,82.95,82.84,82.95,47187.0,64.242,64.304,64.2188,64.304,47187.0
2019-12-30 12:25:00,82.95,83.13,82.95,83.13,9202.0,64.304,64.4436,64.304,64.4436,9202.0
2019-12-30 12:30:00,83.11,83.12,83.04,83.12,11657.0,64.4281,64.4358,64.3738,64.4358,11657.0
2019-12-30 12:35:00,83.1,83.14,83.02,83.04,7409.0,64.4203,64.4513,64.3583,64.3738,7409.0
2019-12-30 12:40:00,83.04,83.07,83.02,83.02,5055.0,64.3738,64.3971,64.3583,64.3583,5055.0
2019-12-30 12:45:00,83.03,83.1,82.96,82.96,8178.0,64.3661,64.4203,64.3118,64.3118,8178.0
2019-12-30 12:50:00,82.93,83.01,82.89,82.98,10177.0,64.2885,64.3506,64.2575,64.3273,10177.0
2019-12-30 12:55:00,82.99,83.04,82.97,83.02,8289.0,64.3351,64.3738,64.3196,64.3583,8289.0
2019-12-30 13:00:00,83.02,83.18,82.99,83.16,11808.0,64.3583,64.4823,64.3351,64.4668,11808.0
2019-12-30 13:05:00,83.14,83.3,83.14,83.29,10169.0,64.4513,64.5754,64.4513,64.5676,10169.0
2019-12-30 13:10:00,83.3,83.32,83.19,83.21,9567.0,64.5754,64.5909,64.4901,64.5056,9567.0
2019-12-30 13:15:00,83.16,83.22,83.13,83.14,6886.0,64.4668,64.5134,64.4436,64.4513,6886.0
2019-12-30 13:20:00,83.12,83.25,83.11,83.17,14901.0,64.4358,64.5366,64.4281,64.4746,14901.0
2019-12-30 13:25:00,83.15,83.19,83.13,83.14,7947.0,64.4591,64.4901,64.4436,64.4513,7947.0
2019-12-30 13:30:00,83.16,83.19,83.09,83.11,10146.0,64.4668,64.4901,64.4126,64.4281,10146.0
2019-12-30 13:35:00,83.09,83.12,82.98,82.98,8044.0,64.4126,64.4358,64.3273,64.3273,8044.0
2019-12-30 13:40:00,82.99,83.1,82.99,83.06,15418.0,64.3351,64.4203,64.3351,64.3893,15418.0
2019-12-30 13:45:00,83.07,83.16,83.07,83.08,10417.0,64.3971,64.4668,64.3971,64.4048,10417.0
2019-12-30 13:50:00,83.1,83.14,83.06,83.12,13558.0,64.4203,64.4513,64.3893,64.4358,13558.0
2019-12-30 13:55:00,83.13,83.15,83.06,83.11,12521.0,64.4436,64.4591,64.3893,64.4281,12521.0
2019-12-30 14:00:00,83.12,83.14,83.03,83.04,11758.0,64.4358,64.4513,64.3661,64.3738,11758.0
2019-12-30 14:05:00,83.03,83.07,83.02,83.04,17559.0,64.3661,64.3971,64.3583,64.3738,17559.0
2019-12-30 14:10:00,83.03,83.03,82.9,82.9,13353.0,64.3661,64.3661,64.2653,64.2653,13353.0
2019-12-30 14:15:00,82.92,83.0,82.91,82.94,13817.0,64.2808,64.3428,64.273,64.2963,13817.0
2019-12-30 14:20:00,82.94,82.99,82.83,82.87,18367.0,64.2963,64.3351,64.211,64.242,18367.0
2019-12-30 14:25:00,82.87,82.89,82.81,82.81,6399.0,64.242,64.2575,64.1955,64.1955,6399.0
2019-12-30 14:30:00,82.8,82.86,82.78,82.86,9494.0,64.1878,64.2343,64.1723,64.2343,9494.0
2019-12-30 14:35:00,82.87,82.88,82.75,82.76,12332.0,64.242,64.2498,64.149,64.1568,12332.0
2019-12-30 14:40:00,82.75,82.83,82.74,82.8,15717.0,64.149,64.211,64.1413,64.1878,15717.0
2019-12-30 14:45:00,82.8,82.83,82.76,82.8,11293.0,64.1878,64.211,64.1568,64.1878,11293.0
2019-12-30 14:50:00,82.81,82.84,82.78,82.79,10556.0,64.1955,64.2188,64.1723,64.18,10556.0
2019-12-30 14:55:00,82.8,82.85,82.71,82.73,14496.0,64.1878,64.2265,64.118,64.1335,14496.0
2019-12-30 15:00:00,82.73,82.76,82.64,82.76,13835.0,64.1335,64.1568,64.0637,64.1568,13835.0
2019-12-30 15:05:00,82.73,82.79,82.7,82.71,14102.0,64.1335,64.18,64.1102,64.118,14102.0
2019-12-30 15:10:00,82.73,82.74,82.61,82.61,11910.0,64.1335,64.1413,64.0405,64.0405,11910.0
2019-12-30 15:15:00,82.63,82.74,82.62,82.7,13076.0,64.056,64.1413,64.0482,64.1102,13076.0
2019-12-30 15:20:00,82.7,82.76,82.69,82.76,20189.0,64.1102,64.1568,64.1025,64.1568,20189.0
2019-12-30 15:25:00,82.75,82.75,82.68,82.72,14766.0,64.149,64.149,64.0947,64.1258,14766.0
2019-12-30 15:30:00,82.72,82.75,82.64,82.67,16479.0,64.1258,64.149,64.0637,64.087,16479.0
2019-12-30 15:35:00,82.67,82.68,82.58,82.65,21682.0,64.087,64.0947,64.0172,64.0715,21682.0
2019-12-30 15:40:00,82.65,82.65,82.48,82.52,18255.0,64.0715,64.0715,63.9397,63.9707,18255.0
2019-12-30 15:45:00,82.52,82.54,82.42,82.52,40525.0,63.9707,63.9862,63.8932,63.9707,40525.0
2019-12-30 15:50:00,82.51,82.51,82.23,82.27,70502.0,63.963,63.963,63.7459,63.7769,70502.0
2019-12-30 15:55:00,82.27,82.4,82.24,82.4,156333.0,63.7769,63.8777,63.7536,63.8777,156333.0
2019-12-31 09:30:00,81.85,82.09,81.38,81.83,37104.0,63.4513,63.6374,63.087,63.4358,37104.0
2019-12-31 09:35:00,81.78,82.13,81.71,81.93,11625.0,63.397,63.6684,63.3428,63.5133,11625.0
2019-12-31 09:40:00,81.95,82.55,81.91,82.52,22312.0,63.5288,63.994,63.4978,63.9707,22312.0
2019-12-31 09:45:00,82.51,82.73,82.37,82.69,14066.0,63.963,64.1335,63.8544,64.1025,14066.0
2019-12-31 09:50:00,82.68,82.86,82.53,82.77,17446.0,64.0947,64.2343,63.9785,64.1645,17446.0
2019-12-31 09:55:00,82.73,82.86,82.65,82.66,14381.0,64.1335,64.2343,64.0715,64.0792,14381.0
2019-12-31 10:00:00,82.65,82.84,82.53,82.65,10037.0,64.0715,64.2188,63.9785,64.0715,10037.0
2019-12-31 10:05:00,82.68,83.1,82.62,83.05,16065.0,64.0947,64.4203,64.0482,64.3816,16065.0
2019-12-31 10:10:00,83.04,83.12,82.91,83.08,54999.0,64.3738,64.4358,64.273,64.4048,54999.0
2019-12-31 10:15:00,83.07,83.14,82.86,82.93,32777.0,64.3971,64.4513,64.2343,64.2885,32777.0
2019-12-31 10:20:00,82.92,83.15,82.91,83.07,8608.0,64.2808,64.4591,64.273,64.3971,8608.0
2019-12-31 10:25:00,83.11,83.12,82.86,82.96,16206.0,64.4281,64.4358,64.2343,64.3118,16206.0
2019-12-31 10:30:00,82.92,83.04,82.89,82.96,15245.0,64.2808,64.3738,64.2575,64.3118,15245.0
2019-12-31 10:35:00,82.99,83.04,82.94,83.02,12351.0,64.3351,64.3738,64.2963,64.3583,12351.0
2019-12-31 10:40:00,83.0,83.0,82.93,82.94,12556.0,64.3428,64.3428,64.2885,64.2963,12556.0
2019-12-31 10:45:00,82.92,82.99,82.9,82.97,19288.0,64.2808,64.3351,64.2653,64.3196,19288.0
2019-12-31 10:50:00,82.96,82.96,82.71,82.78,12183.0,64.3118,64.3118,64.118,64.1723,12183.0
2019-12-31 10:55:00,82.8,82.84,82.73,82.84,7824.0,64.1878,64.2188,64.1335,64.2188,7824.0
2019-12-31 11:00:00,82.79,82.92,82.76,82.91,11198.0,64.18,64.2808,64.1568,64.273,11198.0
2019-12-31 11:05:00,82.89,82.98,82.83,82.84,7160.0,64.2575,64.3273,64.211,64.2188,7160.0
2019-12-31 11:10:00,82.85,82.96,82.83,82.95,19279.0,64.2265,64.3118,64.211,64.304,19279.0
2019-12-31 11:15:00,82.96,82.97,82.9,82.92,7289.0,64.3118,64.3196,64.2653,64.2808,7289.0
2019-12-31 11:20:00,82.94,83.06,82.92,83.06,8157.0,64.2963,64.3893,64.2808,64.3893,8157.0
2019-12-31 11:25:00,83.09,83.16,83.06,83.11,32906.0,64.4126,64.4668,64.3893,64.4281,32906.0
2019-12-31 11:30:00,83.09,83.09,82.91,82.96,13253.0,64.4126,64.4126,64.273,64.3118,13253.0
2019-12-31 11:35:00,82.99,83.21,82.98,83.13,17676.0,64.3351,64.5056,64.3273,64.4436,17676.0
2019-12-31 11:40:00,83.16,83.27,83.15,83.24,14936.0,64.4668,64.5521,64.4591,64.5289,14936.0
2019-12-31 11:45:00,83.23,83.4,83.23,83.3,19458.0,64.5211,64.6529,64.5211,64.5754,19458.0
2019-12-31 11:50:00,83.32,83.34,83.22,83.31,10194.0,64.5909,64.6064,64.5134,64.5831,10194.0
2019-12-31 11:55:00,83.28,83.37,83.27,83.37,8752.0,64.5599,64.6296,64.5521,64.6296,8752.0
2019-12-31 12:00:00,83.34,83.37,83.26,83.27,13870.0,64.6064,64.6296,64.5444,64.5521,13870.0
2019-12-31 12:05:00,83.28,83.35,83.17,83.18,15203.0,64.5599,64.6141,64.4746,64.4823,15203.0
2019-12-31 12:10:00,83.16,83.25,83.1,83.23,8909.0,64.4668,64.5366,64.4203,64.5211,8909.0
2019-12-31 12:15:00,83.21,83.31,83.2,83.25,11208.0,64.5056,64.5831,64.4979,64.5366,11208.0
2019-12-31 12:20:00,83.27,83.27,83.17,83.26,12656.0,64.5521,64.5521,64.4746,64.5444,12656.0
2019-12-31 12:25:00,83.26,83.32,83.24,83.28,24743.0,64.5444,64.5909,64.5289,64.5599,24743.0
2019-12-31 12:30:00,83.29,83.36,83.29,83.36,13327.0,64.5676,64.6219,64.5676,64.6219,13327.0
2019-12-31 12:35:00,83.37,83.43,83.29,83.32,6378.0,64.6296,64.6762,64.5676,64.5909,6378.0
2019-12-31 12:40:00,83.29,83.33,83.24,83.31,6938.0,64.5676,64.5986,64.5289,64.5831,6938.0
2019-12-31 12:45:00,83.3,83.37,83.3,83.32,6717.0,64.5754,64.6296,64.5754,64.5909,6717.0
2019-12-31 12:50:00,83.32,83.35,83.28,83.31,6024.0,64.5909,64.6141,64.5599,64.5831,6024.0
2019-12-31 12:55:00,83.32,83.36,83.3,83.35,4702.0,64.5909,64.6219,64.5754,64.6141,4702.0
2019-12-31 13:00:00,83.34,83.43,83.31,83.32,7626.0,64.6064,64.6762,64.5831,64.5909,7626.0
2019-12-31 13:05:00,83.31,83.38,83.29,83.37,14248.0,64.5831,64.6374,64.5676,64.6296,14248.0
2019-12-31 13:10:00,83.36,83.36,83.27,83.27,6956.0,64.6219,64.6219,64.5521,64.5521,6956.0
2019-12-31 13:15:00,83.31,83.38,83.29,83.38,5568.0,64.5831,64.6374,64.5676,64.6374,5568.0
2019-12-31 13:20:00,83.39,83.52,83.39,83.51,7976.0,64.6451,64.7459,64.6451,64.7382,7976.0
2019-12-31 13:25:00,83.51,83.52,83.37,83.39,8795.0,64.7382,64.7459,64.6296,64.6451,8795.0
2019-12-31 13:30:00,83.42,83.44,83.34,83.43,9391.0,64.6684,64.6839,64.6064,64.6762,9391.0
2019-12-31 13:35:00,83.42,83.45,83.37,83.38,15880.0,64.6684,64.6917,64.6296,64.6374,15880.0
2019-12-31 13:40:00,83.41,83.43,83.3,83.34,7346.0,64.6606,64.6762,64.5754,64.6064,7346.0
2019-12-31 13:45:00,83.33,83.48,83.33,83.45,9892.0,64.5986,64.7149,64.5986,64.6917,9892.0
2019-12-31 13:50:00,83.46,83.5,83.43,83.48,14771.0,64.6994,64.7304,64.6762,64.7149,14771.0
2019-12-31 13:55:00,83.49,83.53,83.42,83.43,15129.0,64.7227,64.7537,64.6684,64.6762,15129.0
2019-12-31 14:00:00,83.43,83.46,83.37,83.39,10940.0,64.6762,64.6994,64.6296,64.6451,10940.0
2019-12-31 14:05:00,83.38,83.46,83.38,83.43,7253.0,64.6374,64.6994,64.6374,64.6762,7253.0
2019-12-31 14:10:00,83.42,83.54,83.41,83.48,13438.0,64.6684,64.7614,64.6606,64.7149,13438.0
2019-12-31 14:15:00,83.5,83.5,83.45,83.45,9328.0,64.7304,64.7304,64.6917,64.6917,9328.0
2019-12-31 14:20:00,83.46,83.55,83.42,83.51,14712.0,64.6994,64.7692,64.6684,64.7382,14712.0
2019-12-31 14:25:00,83.51,83.51,83.38,83.39,24436.0,64.7382,64.7382,64.6374,64.6451,24436.0
2019-12-31 14:30:00,83.39,83.48,83.39,83.46,10423.0,64.6451,64.7149,64.6451,64.6994,10423.0
2019-12-31 14:35:00,83.47,83.49,83.43,83.48,9856.0,64.7072,64.7227,64.6762,64.7149,9856.0
2019-12-31 14:40:00,83.48,83.54,83.48,83.48,14823.0,64.7149,64.7614,64.7149,64.7149,14823.0
2019-12-31 14:45:00,83.48,83.52,83.45,83.48,9730.0,64.7149,64.7459,64.6917,64.7149,9730.0
2019-12-31 14:50:00,83.48,83.5,83.36,83.38,19199.0,64.7149,64.7304,64.6219,64.6374,19199.0
2019-12-31 14:55:00,83.37,83.39,83.29,83.3,14125.0,64.6296,64.6451,64.5676,64.5754,14125.0
2019-12-31 15:00:00,83.3,83.43,83.29,83.41,25122.0,64.5754,64.6762,64.5676,64.6606,25122.0
2019-12-31 15:05:00,83.41,83.49,83.36,83.46,26484.0,64.6606,64.7227,64.6219,64.6994,26484.0
2019-12-31 15:10:00,83.45,83.47,83.37,83.38,13615.0,64.6917,64.7072,64.6296,64.6374,13615.0
2019-12-31 15:15:00,83.37,83.47,83.35,83.45,16634.0,64.6296,64.7072,64.6141,64.6917,16634.0
2019-12-31 15:20:00,83.46,83.56,83.46,83.52,12920.0,64.6994,64.7769,64.6994,64.7459,12920.0
2019-12-31 15:25:00,83.53,83.66,83.51,83.66,20582.0,64.7537,64.8545,64.7382,64.8545,20582.0
2019-12-31 15:30:00,83.66,83.69,83.57,83.64,28485.0,64.8545,64.8777,64.7847,64.8389,28485.0
2019-12-31 15:35:00,83.64,83.68,83.62,83.64,28121.0,64.8389,64.87,64.8234,64.8389,28121.0
2019-12-31 15:40:00,83.65,83.73,83.64,83.7,36714.0,64.8467,64.9087,64.8389,64.8855,36714.0
2019-12-31 15:45:00,83.71,83.71,83.57,83.62,36555.0,64.8932,64.8932,64.7847,64.8234,36555.0
2019-12-31 15:50:00,83.62,83.67,83.53,83.63,56043.0,64.8234,64.8622,64.7537,64.8312,56043.0
2019-12-31 15:55:00,83.62,83.78,83.61,83.73,183173.0,64.8234,64.9475,64.8157,64.9087,183173.0
2020-01-02 09:30:00,84.32,84.5,83.94,84.02,56226.0,65.3661,65.5056,65.0715,65.1335,56226.0
2020-01-02 09:35:00,84.0,84.32,83.85,84.27,28814.0,65.118,65.3661,65.0017,65.3273,28814.0
2020-01-02 09:40:00,84.29,84.41,83.88,83.88,40900.0,65.3428,65.4359,65.025,65.025,40900.0
2020-01-02 09:45:00,83.85,83.89,83.7,83.79,39120.0,65.0017,65.0328,64.8855,64.9552,39120.0
2020-01-02 09:50:00,83.78,83.93,83.65,83.9,30322.0,64.9475,65.0638,64.8467,65.0405,30322.0
2020-01-02 09:55:00,83.9,84.12,83.9,84.06,31654.0,65.0405,65.2111,65.0405,65.1645,31654.0
2020-01-02 10:00:00,84.0,84.09,83.65,83.83,16377.0,65.118,65.1878,64.8467,64.9862,16377.0
2020-01-02 10:05:00,83.83,84.17,83.78,84.08,19320.0,64.9862,65.2498,64.9475,65.18,19320.0
2020-01-02 10:10:00,84.07,84.27,83.95,84.0,28293.0,65.1723,65.3273,65.0793,65.118,28293.0
2020-01-02 10:15:00,83.97,84.08,83.79,84.02,36138.0,65.0948,65.18,64.9552,65.1335,36138.0
2020-01-02 10:20:00,84.05,84.09,83.8,83.91,43295.0,65.1568,65.1878,64.963,65.0483,43295.0
2020-01-02 10:25:00,83.95,84.0,83.82,83.99,31371.0,65.0793,65.118,64.9785,65.1103,31371.0
2020-01-02 10:30:00,83.98,84.0,83.75,83.79,22884.0,65.1025,65.118,64.9242,64.9552,22884.0
2020-01-02 10:35:00,83.79,83.95,83.73,83.9,37741.0,64.9552,65.0793,64.9087,65.0405,37741.0
2020-01-02 10:40:00,83.9,84.0,83.86,83.95,20492.0,65.0405,65.118,65.0095,65.0793,20492.0
2020-01-02 10:45:00,83.97,84.36,83.93,84.34,27228.0,65.0948,65.3971,65.0638,65.3816,27228.0
2020-01-02 10:50:00,84.37,84.61,84.34,84.48,26573.0,65.4049,65.5909,65.3816,65.4901,26573.0
2020-01-02 10:55:00,84.47,84.54,84.3,84.37,34234.0,65.4824,65.5366,65.3506,65.4049,34234.0
2020-01-02 11:00:00,84.38,84.44,84.04,84.1,41664.0,65.4126,65.4591,65.149,65.1955,41664.0
2020-01-02 11:05:00,84.12,84.12,83.89,83.96,31016.0,65.2111,65.2111,65.0328,65.087,31016.0
2020-01-02 11:10:00,83.96,84.03,83.93,84.02,26770.0,65.087,65.1413,65.0638,65.1335,26770.0
2020-01-02 11:15:00,84.04,84.08,83.95,84.0,34810.0,65.149,65.18,65.0793,65.118,34810.0
2020-01-02 11:20:00,84.0,84.09,83.81,83.95,31182.0,65.118,65.1878,64.9707,65.0793,31182.0
2020-01-02 11:25:00,83.94,83.97,83.82,83.85,8372.0,65.0715,65.0948,64.9785,65.0017,8372.0
2020-01-02 11:30:00,83.83,83.83,83.59,83.65,30737.0,64.9862,64.9862,64.8002,64.8467,30737.0
2020-01-02 11:35:00,83.66,83.85,83.62,83.8,32572.0,64.8545,65.0017,64.8234,64.963,32572.0
2020-01-02 11:40:00,83.8,83.86,83.68,83.68,31064.0,64.963,65.0095,64.87,64.87,31064.0
2020-01-02 11:45:00,83.66,83.7,83.54,83.61,8465.0,64.8545,64.8855,64.7614,64.8157,8465.0
2020-01-02 11:50:00,83.63,83.76,83.62,83.73,6472.0,64.8312,64.932,64.8234,64.9087,6472.0
2020-01-02 11:55:00,83.72,83.98,83.66,83.97,22325.0,64.901,65.1025,64.8545,65.0948,22325.0
2020-01-02 12:00:00,83.95,83.98,83.76,83.92,18922.0,65.0793,65.1025,64.932,65.056,18922.0
2020-01-02 12:05:00,83.92,84.09,83.9,84.06,14550.0,65.056,65.1878,65.0405,65.1645,14550.0
2020-01-02 12:10:00,84.03,84.1,83.95,83.95,9634.0,65.1413,65.1955,65.0793,65.0793,9634.0
2020-01-02 12:15:00,83.91,83.98,83.86,83.9,8499.0,65.0483,65.1025,65.0095,65.0405,8499.0
2020-01-02 12:20:00,83.9,84.0,83.9,83.95,9989.0,65.0405,65.118,65.0405,65.0793,9989.0
2020-01-02 12:25:00,83.98,84.0,83.89,83.91,4165.0,65.1025,65.118,65.0328,65.0483,4165.0
2020-01-02 12:30:00,83.9,84.01,83.9,83.95,4893.0,65.0405,65.1258,65.0405,65.0793,4893.0
2020-01-02 12:35:00,83.97,84.02,83.89,83.99,12143.0,65.0948,65.1335,65.0328,65.1103,12143.0
2020-01-02 12:40:00,83.95,84.03,83.95,83.95,8077.0,65.0793,65.1413,65.0793,65.0793,8077.0
2020-01-02 12:45:00,83.96,84.02,83.91,84.0,6976.0,65.087,65.1335,65.0483,65.118,6976.0
2020-01-02 12:50:00,84.02,84.02,83.9,83.92,4186.0,65.1335,65.1335,65.0405,65.056,4186.0
2020-01-02 12:55:00,83.91,83.93,83.84,83.93,5769.0,65.0483,65.0638,64.994,65.0638,5769.0
2020-01-02 13:00:00,83.93,83.94,83.82,83.9,7704.0,65.0638,65.0715,64.9785,65.0405,7704.0
2020-01-02 13:05:00,83.85,83.85,83.76,83.78,13236.0,65.0017,65.0017,64.932,64.9475,13236.0
2020-01-02 13:10:00,83.79,83.85,83.77,83.81,5346.0,64.9552,65.0017,64.9397,64.9707,5346.0
2020-01-02 13:15:00,83.83,83.86,83.75,83.77,50998.0,64.9862,65.0095,64.9242,64.9397,50998.0
2020-01-02 13:20:00,83.77,83.82,83.74,83.75,20765.0,64.9397,64.9785,64.9165,64.9242,20765.0
2020-01-02 13:25:00,83.75,83.8,83.72,83.77,13089.0,64.9242,64.963,64.901,64.9397,13089.0
2020-01-02 13:30:00,83.79,83.87,83.72,83.75,10640.0,64.9552,65.0172,64.901,64.9242,10640.0
2020-01-02 13:35:00,83.77,83.84,83.75,83.81,8979.0,64.9397,64.994,64.9242,64.9707,8979.0
2020-01-02 13:40:00,83.81,83.84,83.73,83.74,6529.0,64.9707,64.994,64.9087,64.9165,6529.0
2020-01-02 13:45:00,83.75,83.82,83.71,83.8,4358.0,64.9242,64.9785,64.8932,64.963,4358.0
2020-01-02 13:50:00,83.81,83.88,83.79,83.82,5126.0,64.9707,65.025,64.9552,64.9785,5126.0
2020-01-02 13:55:00,83.84,83.96,83.84,83.88,25269.0,64.994,65.087,64.994,65.025,25269.0
2020-01-02 14:00:00,83.84,83.84,83.79,83.84,3934.0,64.994,64.994,64.9552,64.994,3934.0
2020-01-02 14:05:00,83.83,83.93,83.79,83.92,6186.0,64.9862,65.0638,64.9552,65.056,6186.0
2020-01-02 14:10:00,83.91,83.94,83.82,83.9,9748.0,65.0483,65.0715,64.9785,65.0405,9748.0
2020-01-02 14:15:00,83.91,83.91,83.75,83.83,9936.0,65.0483,65.0483,64.9242,64.9862,9936.0
2020-01-02 14:20:00,83.83,83.91,83.81,83.86,13840.0,64.9862,65.0483,64.9707,65.0095,13840.0
2020-01-02 14:25:00,83.88,83.89,83.76,83.89,8822.0,65.025,65.0328,64.932,65.0328,8822.0
2020-01-02 14:30:00,83.85,83.89,83.82,83.84,10883.0,65.0017,65.0328,64.9785,64.994,10883.0
2020-01-02 14:35:00,83.84,83.9,83.81,83.88,12234.0,64.994,65.0405,64.9707,65.025,12234.0
2020-01-02 14:40:00,83.89,84.0,83.89,83.98,8331.0,65.0328,65.118,65.0328,65.1025,8331.0
2020-01-02 14:45:00,83.98,84.04,83.85,83.89,15047.0,65.1025,65.149,65.0017,65.0328,15047.0
2020-01-02 14:50:00,83.89,83.97,83.89,83.92,29054.0,65.0328,65.0948,65.0328,65.056,29054.0
2020-01-02 14:55:00,83.92,83.94,83.8,83.83,9735.0,65.056,65.0715,64.963,64.9862,9735.0
2020-01-02 15:00:00,83.83,83.87,83.77,83.82,10132.0,64.9862,65.0172,64.9397,64.9785,10132.0
2020-01-02 15:05:00,83.8,83.87,83.79,83.82,16447.0,64.963,65.0172,64.9552,64.9785,16447.0
2020-01-02 15:10:00,83.83,83.87,83.8,83.82,7181.0,64.9862,65.0172,64.963,64.9785,7181.0
2020-01-02 15:15:00,83.84,83.85,83.77,83.78,12278.0,64.994,65.0017,64.9397,64.9475,12278.0
2020-01-02 15:20:00,83.79,83.92,83.79,83.87,8043.0,64.9552,65.056,64.9552,65.0172,8043.0
2020-01-02 15:25:00,83.87,83.96,83.83,83.96,9705.0,65.0172,65.087,64.9862,65.087,9705.0
2020-01-02 15:30:00,83.94,83.95,83.89,83.92,10439.0,65.0715,65.0793,65.0328,65.056,10439.0
2020-01-02 15:35:00,83.91,83.94,83.85,83.9,12022.0,65.0483,65.0715,65.0017,65.0405,12022.0
2020-01-02 15:40:00,83.91,83.91,83.85,83.89,15121.0,65.0483,65.0483,65.0017,65.0328,15121.0
2020-01-02 15:45:00,83.89,83.93,83.84,83.91,30574.0,65.0328,65.0638,64.994,65.0483,30574.0
2020-01-02 15:50:00,83.93,84.02,83.86,84.02,24194.0,65.0638,65.1335,65.0095,65.1335,24194.0
2020-01-02 15:55:00,84.03,84.17,83.98,84.15,61910.0,65.1413,65.2498,65.1025,65.2343,61910.0
2020-01-03 09:30:00,85.58,86.85,85.54,86.12,159657.0,66.3429,67.3274,66.3119,66.7615,159657.0
2020-01-03 09:35:00,85.97,86.08,85.15,85.25,45695.0,66.6452,66.7305,66.0095,66.087,45695.0
2020-01-03 09:40:00,85.26,85.62,85.1,85.5,33967.0,66.0948,66.3739,65.9708,66.2808,33967.0
2020-01-03 09:45:00,85.59,85.85,85.45,85.74,51630.0,66.3506,66.5522,66.2421,66.4669,51630.0
2020-01-03 09:50:00,85.72,85.85,85.48,85.57,40762.0,66.4514,66.5522,66.2653,66.3351,40762.0
2020-01-03 09:55:00,85.6,85.6,85.34,85.34,35575.0,66.3584,66.3584,66.1568,66.1568,35575.0
2020-01-03 10:00:00,85.31,85.44,85.08,85.22,28417.0,66.1336,66.2343,65.9553,66.0638,28417.0
2020-01-03 10:05:00,85.21,85.49,85.17,85.41,25506.0,66.056,66.2731,66.025,66.2111,25506.0
2020-01-03 10:10:00,85.39,85.68,85.37,85.64,50673.0,66.1956,66.4204,66.1801,66.3894,50673.0
2020-01-03 10:15:00,85.66,85.73,85.46,85.54,44799.0,66.4049,66.4591,66.2498,66.3119,44799.0
2020-01-03 10:20:00,85.56,85.62,85.35,85.48,22182.0,66.3274,66.3739,66.1646,66.2653,22182.0
2020-01-03 10:25:00,85.49,85.52,85.2,85.2,24117.0,66.2731,66.2964,66.0483,66.0483,24117.0
2020-01-03 10:30:00,85.21,85.3,85.09,85.28,24896.0,66.056,66.1258,65.963,66.1103,24896.0
2020-01-03 10:35:00,85.28,85.29,85.02,85.08,41196.0,66.1103,66.1181,65.9087,65.9553,41196.0
2020-01-03 10:40:00,85.09,85.12,84.91,84.91,34021.0,65.963,65.9863,65.8235,65.8235,34021.0
2020-01-03 10:45:00,84.92,84.99,84.71,84.71,20911.0,65.8312,65.8855,65.6684,65.6684,20911.0
2020-01-03 10:50:00,84.72,84.73,84.59,84.64,46112.0,65.6762,65.6839,65.5754,65.6142,46112.0
2020-01-03 10:55:00,84.67,84.83,84.61,84.71,33340.0,65.6374,65.7615,65.5909,65.6684,33340.0
2020-01-03 11:00:00,84.69,84.96,84.67,84.75,16066.0,65.6529,65.8622,65.6374,65.6994,16066.0
2020-01-03 11:05:00,84.75,84.86,84.67,84.74,20297.0,65.6994,65.7847,65.6374,65.6917,20297.0
2020-01-03 11:10:00,84.75,84.86,84.71,84.81,11318.0,65.6994,65.7847,65.6684,65.7459,11318.0
2020-01-03 11:15:00,84.8,84.85,84.52,84.52,18449.0,65.7382,65.777,65.5211,65.5211,18449.0
2020-01-03 11:20:00,84.5,84.54,84.31,84.5,45824.0,65.5056,65.5366,65.3583,65.5056,45824.0
2020-01-03 11:25:00,84.51,84.52,84.06,84.23,24480.0,65.5134,65.5211,65.1645,65.2963,24480.0
2020-01-03 11:30:00,84.23,84.41,84.17,84.31,27271.0,65.2963,65.4359,65.2498,65.3583,27271.0
2020-01-03 11:35:00,84.34,84.51,84.26,84.35,77200.0,65.3816,65.5134,65.3196,65.3894,77200.0
2020-01-03 11:40:00,84.35,84.61,84.35,84.6,33652.0,65.3894,65.5909,65.3894,65.5832,33652.0
2020-01-03 11:45:00,84.61,84.79,84.54,84.77,31630.0,65.5909,65.7304,65.5366,65.7149,31630.0
2020-01-03 11:50:00,84.79,84.79,84.59,84.59,23549.0,65.7304,65.7304,65.5754,65.5754,23549.0
2020-01-03 11:55:00,84.61,84.73,84.56,84.7,37478.0,65.5909,65.6839,65.5521,65.6607,37478.0
2020-01-03 12:00:00,84.71,84.85,84.61,84.67,31693.0,65.6684,65.777,65.5909,65.6374,31693.0
2020-01-03 12:05:00,84.67,84.72,84.41,84.46,37775.0,65.6374,65.6762,65.4359,65.4746,37775.0
2020-01-03 12:10:00,84.5,84.62,84.4,84.44,16018.0,65.5056,65.5987,65.4281,65.4591,16018.0
2020-01-03 12:15:00,84.45,84.45,84.13,84.24,19356.0,65.4669,65.4669,65.2188,65.3041,19356.0
2020-01-03 12:20:00,84.29,84.33,84.23,84.33,6405.0,65.3428,65.3738,65.2963,65.3738,6405.0
2020-01-03 12:25:00,84.34,84.34,84.23,84.33,8464.0,65.3816,65.3816,65.2963,65.3738,8464.0
2020-01-03 12:30:00,84.35,84.37,84.27,84.33,13655.0,65.3894,65.4049,65.3273,65.3738,13655.0
2020-01-03 12:35:00,84.34,84.54,84.32,84.54,6620.0,65.3816,65.5366,65.3661,65.5366,6620.0
2020-01-03 12:40:00,84.53,84.55,84.44,84.44,9774.0,65.5289,65.5444,65.4591,65.4591,9774.0
2020-01-03 12:45:00,84.44,84.49,84.31,84.31,14117.0,65.4591,65.4979,65.3583,65.3583,14117.0
2020-01-03 12:50:00,84.31,84.33,84.25,84.29,8038.0,65.3583,65.3738,65.3118,65.3428,8038.0
2020-01-03 12:55:00,84.31,84.35,84.2,84.25,15119.0,65.3583,65.3894,65.2731,65.3118,15119.0
2020-01-03 13:00:00,84.27,84.43,84.23,84.37,29975.0,65.3273,65.4514,65.2963,65.4049,29975.0
2020-01-03 13:05:00,84.39,84.45,84.36,84.44,9742.0,65.4204,65.4669,65.3971,65.4591,9742.0
2020-01-03 13:10:00,84.44,84.49,84.35,84.38,10875.0,65.4591,65.4979,65.3894,65.4126,10875.0
2020-01-03 13:15:00,84.36,84.47,84.34,84.39,9204.0,65.3971,65.4824,65.3816,65.4204,9204.0
2020-01-03 13:20:00,84.41,84.5,84.39,84.5,4173.0,65.4359,65.5056,65.4204,65.5056,4173.0
2020-01-03 13:25:00,84.5,84.5,84.34,84.35,53542.0,65.5056,65.5056,65.3816,65.3894,53542.0
2020-01-03 13:30:00,84.37,84.47,84.3,84.44,19251.0,65.4049,65.4824,65.3506,65.4591,19251.0
2020-01-03 13:35:00,84.48,84.7,84.36,84.69,22029.0,65.4901,65.6607,65.3971,65.6529,22029.0
2020-01-03 13:40:00,84.67,84.78,84.64,84.71,24804.0,65.6374,65.7227,65.6142,65.6684,24804.0
2020-01-03 13:45:00,84.71,84.76,84.67,84.68,18901.0,65.6684,65.7072,65.6374,65.6452,18901.0
2020-01-03 13:50:00,84.68,84.79,84.63,84.69,35893.0,65.6452,65.7304,65.6064,65.6529,35893.0
2020-01-03 13:55:00,84.69,84.79,84.68,84.76,21433.0,65.6529,65.7304,65.6452,65.7072,21433.0
2020-01-03 14:00:00,84.76,84.82,84.72,84.81,18647.0,65.7072,65.7537,65.6762,65.7459,18647.0
2020-01-03 14:05:00,84.85,84.92,84.71,84.71,35655.0,65.777,65.8312,65.6684,65.6684,35655.0
2020-01-03 14:10:00,84.73,84.84,84.69,84.8,15061.0,65.6839,65.7692,65.6529,65.7382,15061.0
2020-01-03 14:15:00,84.8,84.86,84.66,84.71,17210.0,65.7382,65.7847,65.6297,65.6684,17210.0
2020-01-03 14:20:00,84.71,84.82,84.67,84.73,12428.0,65.6684,65.7537,65.6374,65.6839,12428.0
2020-01-03 14:25:00,84.75,84.9,84.68,84.72,16270.0,65.6994,65.8157,65.6452,65.6762,16270.0
2020-01-03 14:30:00,84.7,84.7,84.61,84.65,11072.0,65.6607,65.6607,65.5909,65.6219,11072.0
2020-01-03 14:35:00,84.65,84.7,84.6,84.65,13749.0,65.6219,65.6607,65.5832,65.6219,13749.0
2020-01-03 14:40:00,84.66,84.81,84.63,84.75,24045.0,65.6297,65.7459,65.6064,65.6994,24045.0
2020-01-03 14:45:00,84.73,84.81,84.73,84.75,12588.0,65.6839,65.7459,65.6839,65.6994,12588.0
2020-01-03 14:50:00,84.76,84.86,84.75,84.84,8549.0,65.7072,65.7847,65.6994,65.7692,8549.0
2020-01-03 14:55:00,84.81,84.85,84.73,84.74,8848.0,65.7459,65.777,65.6839,65.6917,8848.0
2020-01-03 15:00:00,84.76,84.82,84.73,84.8,14613.0,65.7072,65.7537,65.6839,65.7382,14613.0
2020-01-03 15:05:00,84.8,84.8,84.72,84.77,14300.0,65.7382,65.7382,65.6762,65.7149,14300.0
2020-01-03 15:10:00,84.76,84.85,84.76,84.84,47480.0,65.7072,65.777,65.7072,65.7692,47480.0
2020-01-03 15:15:00,84.84,84.86,84.73,84.78,21155.0,65.7692,65.7847,65.6839,65.7227,21155.0
2020-01-03 15:20:00,84.78,84.85,84.74,84.79,18750.0,65.7227,65.777,65.6917,65.7304,18750.0
2020-01-03 15:25:00,84.79,84.89,84.76,84.78,21183.0,65.7304,65.808,65.7072,65.7227,21183.0
2020-01-03 15:30:00,84.78,84.82,84.64,84.74,33221.0,65.7227,65.7537,65.6142,65.6917,33221.0
2020-01-03 15:35:00,84.73,84.78,84.68,84.7,28070.0,65.6839,65.7227,65.6452,65.6607,28070.0
2020-01-03 15:40:00,84.69,84.97,84.69,84.97,375888.0,65.6529,65.87,65.6529,65.87,375888.0
2020-01-03 15:45:00,84.97,85.07,84.91,84.98,49926.0,65.87,65.9475,65.8235,65.8777,49926.0
2020-01-03 15:50:00,84.97,85.15,84.95,85.14,74810.0,65.87,66.0095,65.8545,66.0018,74810.0
2020-01-03 15:55:00,85.14,85.21,85.0,85.0,164986.0,66.0018,66.056,65.8932,65.8932,164986.0
2020-01-06 09:30:00,85.9,86.31,85.78,86.2,85647.0,66.5909,66.9088,66.4979,66.8235,85647.0
2020-01-06 09:35:00,86.14,86.5,86.13,86.39,79906.0,66.777,67.0561,66.7692,66.9708,79906.0
2020-01-06 09:40:00,86.35,86.72,86.27,86.66,186791.0,66.9398,67.2266,66.8778,67.1801,186791.0
2020-01-06 09:45:00,86.71,87.19,86.71,87.15,84940.0,67.2189,67.591,67.2189,67.56,84940.0
2020-01-06 09:50:00,87.15,87.3,87.04,87.09,76934.0,67.56,67.6762,67.4747,67.5134,76934.0
2020-01-06 09:55:00,87.09,87.16,86.93,87.16,69759.0,67.5134,67.5677,67.3894,67.5677,69759.0
2020-01-06 10:00:00,87.15,87.44,87.12,87.36,63464.0,67.56,67.7848,67.5367,67.7227,63464.0
2020-01-06 10:05:00,87.37,87.68,87.37,87.67,110847.0,67.7305,67.9708,67.7305,67.9631,110847.0
2020-01-06 10:10:00,87.67,87.96,87.66,87.77,87596.0,67.9631,68.1879,67.9553,68.0406,87596.0
2020-01-06 10:15:00,87.77,88.23,87.77,88.21,100419.0,68.0406,68.3972,68.0406,68.3817,100419.0
2020-01-06 10:20:00,88.22,88.23,88.06,88.19,110906.0,68.3894,68.3972,68.2654,68.3662,110906.0
2020-01-06 10:25:00,88.15,88.43,88.12,88.41,62917.0,68.3352,68.5522,68.3119,68.5367,62917.0
2020-01-06 10:30:00,88.39,88.46,88.1,88.32,126382.0,68.5212,68.5755,68.2964,68.467,126382.0
2020-01-06 10:35:00,88.34,88.39,88.1,88.15,156084.0,68.4825,68.5212,68.2964,68.3352,156084.0
2020-01-06 10:40:00,88.17,88.25,87.97,88.08,86554.0,68.3507,68.4127,68.1956,68.2809,86554.0
2020-01-06 10:45:00,88.08,88.13,87.81,87.85,71028.0,68.2809,68.3197,68.0716,68.1026,71028.0
2020-01-06 10:50:00,87.85,87.9,87.69,87.81,42884.0,68.1026,68.1414,67.9786,68.0716,42884.0
2020-01-06 10:55:00,87.82,87.89,87.59,87.66,141015.0,68.0793,68.1336,67.901,67.9553,141015.0
2020-01-06 11:00:00,87.67,87.75,87.51,87.65,110168.0,67.9631,68.0251,67.839,67.9476,110168.0
2020-01-06 11:05:00,87.65,87.67,87.52,87.6,80896.0,67.9476,67.9631,67.8468,67.9088,80896.0
2020-01-06 11:10:00,87.59,87.82,87.53,87.74,81157.0,67.901,68.0793,67.8545,68.0173,81157.0
2020-01-06 11:15:00,87.74,87.81,87.73,87.76,63710.0,68.0173,68.0716,68.0096,68.0328,63710.0
2020-01-06 11:20:00,87.79,87.97,87.75,87.86,35892.0,68.0561,68.1956,68.0251,68.1104,35892.0
2020-01-06 11:25:00,87.84,87.94,87.65,87.88,52805.0,68.0948,68.1724,67.9476,68.1259,52805.0
2020-01-06 11:30:00,87.85,87.9,87.65,87.69,25884.0,68.1026,68.1414,67.9476,67.9786,25884.0
2020-01-06 11:35:00,87.69,87.89,87.64,87.83,32627.0,67.9786,68.1336,67.9398,68.0871,32627.0
2020-01-06 11:40:00,87.84,87.89,87.81,87.82,51815.0,68.0948,68.1336,68.0716,68.0793,51815.0
2020-01-06 11:45:00,87.83,88.0,87.8,87.94,35145.0,68.0871,68.2189,68.0638,68.1724,35145.0
2020-01-06 11:50:00,87.92,87.96,87.77,87.77,32235.0,68.1569,68.1879,68.0406,68.0406,32235.0
2020-01-06 11:55:00,87.77,87.9,87.73,87.8,24902.0,68.0406,68.1414,68.0096,68.0638,24902.0
2020-01-06 12:00:00,87.8,87.81,87.54,87.58,72130.0,68.0638,68.0716,67.8623,67.8933,72130.0
2020-01-06 12:05:00,87.55,87.74,87.55,87.65,25650.0,67.87,68.0173,67.87,67.9476,25650.0
2020-01-06 12:10:00,87.64,87.78,87.61,87.67,58904.0,67.9398,68.0483,67.9165,67.9631,58904.0
2020-01-06 12:15:00,87.65,87.71,87.61,87.7,32840.0,67.9476,67.9941,67.9165,67.9863,32840.0
2020-01-06 12:20:00,87.69,87.71,87.55,87.56,25185.0,67.9786,67.9941,67.87,67.8778,25185.0
2020-01-06 12:25:00,87.57,87.63,87.53,87.56,36143.0,67.8855,67.9321,67.8545,67.8778,36143.0
2020-01-06 12:30:00,87.55,87.6,87.53,87.57,34231.0,67.87,67.9088,67.8545,67.8855,34231.0
2020-01-06 12:35:00,87.59,87.71,87.59,87.67,38932.0,67.901,67.9941,67.901,67.9631,38932.0
2020-01-06 12:40:00,87.67,87.74,87.61,87.7,28545.0,67.9631,68.0173,67.9165,67.9863,28545.0
2020-01-06 12:45:00,87.7,87.74,87.61,87.65,19710.0,67.9863,68.0173,67.9165,67.9476,19710.0
2020-01-06 12:50:00,87.65,87.68,87.56,87.65,89067.0,67.9476,67.9708,67.8778,67.9476,89067.0
2020-01-06 12:55:00,87.63,87.63,87.49,87.57,40341.0,67.9321,67.9321,67.8235,67.8855,40341.0
2020-01-06 13:00:00,87.57,87.61,87.54,87.58,20896.0,67.8855,67.9165,67.8623,67.8933,20896.0
2020-01-06 13:05:00,87.58,87.67,87.58,87.66,21857.0,67.8933,67.9631,67.8933,67.9553,21857.0
2020-01-06 13:10:00,87.67,87.69,87.59,87.67,29001.0,67.9631,67.9786,67.901,67.9631,29001.0
2020-01-06 13:15:00,87.67,87.69,87.61,87.61,15668.0,67.9631,67.9786,67.9165,67.9165,15668.0
2020-01-06 13:20:00,87.62,87.65,87.55,87.62,31097.0,67.9243,67.9476,67.87,67.9243,31097.0
2020-01-06 13:25:00,87.63,87.67,87.59,87.67,19249.0,67.9321,67.9631,67.901,67.9631,19249.0
2020-01-06 13:30:00,87.67,87.77,87.66,87.75,55845.0,67.9631,68.0406,67.9553,68.0251,55845.0
2020-01-06 13:35:00,87.75,87.8,87.6,87.6,22144.0,68.0251,68.0638,67.9088,67.9088,22144.0
2020-01-06 13:40:00,87.6,87.79,87.6,87.72,26071.0,67.9088,68.0561,67.9088,68.0018,26071.0
2020-01-06 13:45:00,87.73,87.9,87.71,87.9,19044.0,68.0096,68.1414,67.9941,68.1414,19044.0
2020-01-06 13:50:00,87.89,87.97,87.89,87.95,27674.0,68.1336,68.1956,68.1336,68.1801,27674.0
2020-01-06 13:55:00,87.95,88.1,87.94,88.03,41184.0,68.1801,68.2964,68.1724,68.2421,41184.0
2020-01-06 14:00:00,88.04,88.21,88.01,88.11,28287.0,68.2499,68.3817,68.2266,68.3042,28287.0
2020-01-06 14:05:00,88.12,88.22,88.08,88.22,29031.0,68.3119,68.3894,68.2809,68.3894,29031.0
2020-01-06 14:10:00,88.22,88.34,88.13,88.34,35452.0,68.3894,68.4825,68.3197,68.4825,35452.0
2020-01-06 14:15:00,88.34,88.59,88.33,88.59,41532.0,68.4825,68.6763,68.4747,68.6763,41532.0
2020-01-06 14:20:00,88.6,88.65,88.42,88.51,56050.0,68.684,68.7228,68.5445,68.6142,56050.0
2020-01-06 14:25:00,88.52,88.6,88.47,88.58,30197.0,68.622,68.684,68.5832,68.6685,30197.0
2020-01-06 14:30:00,88.58,88.73,88.57,88.67,112088.0,68.6685,68.7848,68.6608,68.7383,112088.0
2020-01-06 14:35:00,88.67,88.79,88.58,88.77,33965.0,68.7383,68.8313,68.6685,68.8158,33965.0
2020-01-06 14:40:00,88.78,88.91,88.77,88.9,46620.0,68.8236,68.9243,68.8158,68.9166,46620.0
2020-01-06 14:45:00,88.91,89.07,88.88,89.02,46371.0,68.9243,69.0484,68.9011,69.0096,46371.0
2020-01-06 14:50:00,89.02,89.13,88.98,89.11,50108.0,69.0096,69.0949,68.9786,69.0794,50108.0
2020-01-06 14:55:00,89.11,89.19,88.99,89.19,72008.0,69.0794,69.1414,68.9863,69.1414,72008.0
2020-01-06 15:00:00,89.18,89.22,89.04,89.14,207466.0,69.1336,69.1646,69.0251,69.1026,207466.0
2020-01-06 15:05:00,89.14,89.29,88.92,88.99,129645.0,69.1026,69.2189,68.9321,68.9863,129645.0
2020-01-06 15:10:00,88.99,89.0,88.75,88.79,67621.0,68.9863,68.9941,68.8003,68.8313,67621.0
2020-01-06 15:15:00,88.8,88.91,88.73,88.81,47651.0,68.8391,68.9243,68.7848,68.8468,47651.0
2020-01-06 15:20:00,88.83,88.87,88.66,88.75,35988.0,68.8623,68.8933,68.7305,68.8003,35988.0
2020-01-06 15:25:00,88.75,88.88,88.72,88.83,42256.0,68.8003,68.9011,68.777,68.8623,42256.0
2020-01-06 15:30:00,88.83,88.83,88.24,88.25,93178.0,68.8623,68.8623,68.4049,68.4127,93178.0
2020-01-06 15:35:00,88.23,88.27,87.98,88.06,74218.0,68.3972,68.4282,68.2034,68.2654,74218.0
2020-01-06 15:40:00,88.07,88.13,87.96,88.13,85335.0,68.2731,68.3197,68.1879,68.3197,85335.0
2020-01-06 15:45:00,88.13,88.29,88.12,88.25,87723.0,68.3197,68.4437,68.3119,68.4127,87723.0
2020-01-06 15:50:00,88.25,88.31,88.17,88.3,172204.0,68.4127,68.4592,68.3507,68.4514,172204.0
2020-01-06 15:55:00,88.31,88.45,88.2,88.44,397014.0,68.4592,68.5677,68.3739,68.56,397014.0
2020-01-07 09:30:00,88.63,88.75,87.78,87.84,117861.0,68.7073,68.8003,68.0483,68.0948,117861.0
2020-01-07 09:35:00,87.82,87.84,87.44,87.59,68746.0,68.0793,68.0948,67.7848,67.901,68746.0
2020-01-07 09:40:00,87.59,87.69,87.39,87.48,45743.0,67.901,67.9786,67.746,67.8158,45743.0
2020-01-07 09:45:00,87.47,87.59,87.23,87.41,56384.0,67.808,67.901,67.622,67.7615,56384.0
2020-01-07 09:50:00,87.44,87.79,87.43,87.76,44477.0,67.7848,68.0561,67.777,68.0328,44477.0
2020-01-07 09:55:00,87.71,87.95,87.66,87.76,190013.0,67.9941,68.1801,67.9553,68.0328,190013.0
2020-01-07 10:00:00,87.77,87.8,87.5,87.66,41074.0,68.0406,68.0638,67.8313,67.9553,41074.0
2020-01-07 10:05:00,87.69,87.99,87.69,87.86,17546.0,67.9786,68.2111,67.9786,68.1104,17546.0
2020-01-07 10:10:00,87.85,87.99,87.73,87.94,16600.0,68.1026,68.2111,68.0096,68.1724,16600.0
2020-01-07 10:15:00,87.95,88.21,87.94,88.07,45250.0,68.1801,68.3817,68.1724,68.2731,45250.0
2020-01-07 10:20:00,88.1,88.1,87.88,87.93,29513.0,68.2964,68.2964,68.1259,68.1646,29513.0
2020-01-07 10:25:00,87.87,87.99,87.8,87.99,12885.0,68.1181,68.2111,68.0638,68.2111,12885.0
2020-01-07 10:30:00,87.99,88.07,87.74,87.96,27884.0,68.2111,68.2731,68.0173,68.1879,27884.0
2020-01-07 10:35:00,87.97,88.21,87.96,88.21,35713.0,68.1956,68.3817,68.1879,68.3817,35713.0
2020-01-07 10:40:00,88.24,88.32,88.12,88.25,16841.0,68.4049,68.467,68.3119,68.4127,16841.0
2020-01-07 10:45:00,88.21,88.35,88.14,88.25,15367.0,68.3817,68.4902,68.3274,68.4127,15367.0
2020-01-07 10:50:00,88.25,88.29,88.09,88.16,22736.0,68.4127,68.4437,68.2887,68.3429,22736.0
2020-01-07 10:55:00,88.14,88.16,88.07,88.12,23252.0,68.3274,68.3429,68.2731,68.3119,23252.0
2020-01-07 11:00:00,88.08,88.3,88.06,88.26,24372.0,68.2809,68.4514,68.2654,68.4204,24372.0
2020-01-07 11:05:00,88.25,88.27,88.15,88.17,17567.0,68.4127,68.4282,68.3352,68.3507,17567.0
2020-01-07 11:10:00,88.19,88.19,88.06,88.09,24398.0,68.3662,68.3662,68.2654,68.2887,24398.0
2020-01-07 11:15:00,88.09,88.11,87.87,87.94,75759.0,68.2887,68.3042,68.1181,68.1724,75759.0
2020-01-07 11:20:00,87.94,88.02,87.8,87.92,26995.0,68.1724,68.2344,68.0638,68.1569,26995.0
2020-01-07 11:25:00,87.92,88.07,87.87,88.05,16532.0,68.1569,68.2731,68.1181,68.2576,16532.0
2020-01-07 11:30:00,88.06,88.11,87.94,87.99,8702.0,68.2654,68.3042,68.1724,68.2111,8702.0
2020-01-07 11:35:00,87.99,88.08,87.96,88.04,14667.0,68.2111,68.2809,68.1879,68.2499,14667.0
2020-01-07 11:40:00,88.05,88.11,87.98,88.05,29734.0,68.2576,68.3042,68.2034,68.2576,29734.0
2020-01-07 11:45:00,88.04,88.12,87.84,87.84,14618.0,68.2499,68.3119,68.0948,68.0948,14618.0
2020-01-07 11:50:00,87.8,87.88,87.73,87.79,26899.0,68.0638,68.1259,68.0096,68.0561,26899.0
2020-01-07 11:55:00,87.77,87.92,87.74,87.92,16263.0,68.0406,68.1569,68.0173,68.1569,16263.0
2020-01-07 12:00:00,87.89,87.89,87.72,87.77,18692.0,68.1336,68.1336,68.0018,68.0406,18692.0
2020-01-07 12:05:00,87.78,87.86,87.72,87.84,41563.0,68.0483,68.1104,68.0018,68.0948,41563.0
2020-01-07 12:10:00,87.84,87.91,87.78,87.8,8267.0,68.0948,68.1491,68.0483,68.0638,8267.0
2020-01-07 12:15:00,87.79,87.86,87.76,87.81,182122.0,68.0561,68.1104,68.0328,68.0716,182122.0
2020-01-07 12:20:00,87.81,87.91,87.81,87.86,16245.0,68.0716,68.1491,68.0716,68.1104,16245.0
2020-01-07 12:25:00,87.86,87.92,87.82,87.87,22502.0,68.1104,68.1569,68.0793,68.1181,22502.0
2020-01-07 12:30:00,87.88,87.89,87.74,87.81,33984.0,68.1259,68.1336,68.0173,68.0716,33984.0
2020-01-07 12:35:00,87.82,87.84,87.75,87.84,35824.0,68.0793,68.0948,68.0251,68.0948,35824.0
2020-01-07 12:40:00,87.83,87.91,87.8,87.91,26518.0,68.0871,68.1491,68.0638,68.1491,26518.0
2020-01-07 12:45:00,87.91,87.92,87.81,87.82,5340.0,68.1491,68.1569,68.0716,68.0793,5340.0
2020-01-07 12:50:00,87.83,88.01,87.83,88.01,29265.0,68.0871,68.2266,68.0871,68.2266,29265.0
2020-01-07 12:55:00,88.0,88.05,87.95,87.95,16270.0,68.2189,68.2576,68.1801,68.1801,16270.0
2020-01-07 13:00:00,87.97,88.06,87.97,88.02,21958.0,68.1956,68.2654,68.1956,68.2344,21958.0
2020-01-07 13:05:00,88.0,88.07,87.97,88.03,10303.0,68.2189,68.2731,68.1956,68.2421,10303.0
2020-01-07 13:10:00,88.01,88.04,87.91,88.02,44910.0,68.2266,68.2499,68.1491,68.2344,44910.0
2020-01-07 13:15:00,88.02,88.07,87.96,88.04,10335.0,68.2344,68.2731,68.1879,68.2499,10335.0
2020-01-07 13:20:00,88.02,88.06,87.99,88.0,11435.0,68.2344,68.2654,68.2111,68.2189,11435.0
2020-01-07 13:25:00,88.0,88.05,87.99,88.03,8150.0,68.2189,68.2576,68.2111,68.2421,8150.0
2020-01-07 13:30:00,88.03,88.05,87.95,88.0,12083.0,68.2421,68.2576,68.1801,68.2189,12083.0
2020-01-07 13:35:00,87.99,88.03,87.94,87.96,7337.0,68.2111,68.2421,68.1724,68.1879,7337.0
2020-01-07 13:40:00,87.96,88.04,87.96,87.99,15354.0,68.1879,68.2499,68.1879,68.2111,15354.0
2020-01-07 13:45:00,88.0,88.11,87.98,88.1,13948.0,68.2189,68.3042,68.2034,68.2964,13948.0
2020-01-07 13:50:00,88.11,88.18,88.09,88.1,16012.0,68.3042,68.3584,68.2887,68.2964,16012.0
2020-01-07 13:55:00,88.09,88.18,88.06,88.15,10615.0,68.2887,68.3584,68.2654,68.3352,10615.0
2020-01-07 14:00:00,88.13,88.17,88.09,88.12,22024.0,68.3197,68.3507,68.2887,68.3119,22024.0
2020-01-07 14:05:00,88.13,88.18,88.12,88.14,15249.0,68.3197,68.3584,68.3119,68.3274,15249.0
2020-01-07 14:10:00,88.13,88.21,88.08,88.14,16491.0,68.3197,68.3817,68.2809,68.3274,16491.0
2020-01-07 14:15:00,88.14,88.26,88.14,88.26,13359.0,68.3274,68.4204,68.3274,68.4204,13359.0
2020-01-07 14:20:00,88.25,88.34,88.22,88.32,18793.0,68.4127,68.4825,68.3894,68.467,18793.0
2020-01-07 14:25:00,88.33,88.43,88.32,88.41,17565.0,68.4747,68.5522,68.467,68.5367,17565.0
2020-01-07 14:30:00,88.41,88.43,88.31,88.4,14167.0,68.5367,68.5522,68.4592,68.529,14167.0
2020-01-07 14:35:00,88.39,88.44,88.35,88.4,13158.0,68.5212,68.56,68.4902,68.529,13158.0
2020-01-07 14:40:00,88.41,88.5,88.38,88.39,39677.0,68.5367,68.6065,68.5135,68.5212,39677.0
2020-01-07 14:45:00,88.39,88.52,88.34,88.47,21359.0,68.5212,68.622,68.4825,68.5832,21359.0
2020-01-07 14:50:00,88.49,88.59,88.46,88.56,20142.0,68.5987,68.6763,68.5755,68.653,20142.0
2020-01-07 14:55:00,88.55,88.59,88.47,88.56,11019.0,68.6453,68.6763,68.5832,68.653,11019.0
2020-01-07 15:00:00,88.58,88.61,88.5,88.53,19499.0,68.6685,68.6918,68.6065,68.6297,19499.0
2020-01-07 15:05:00,88.51,88.6,88.51,88.53,13464.0,68.6142,68.684,68.6142,68.6297,13464.0
2020-01-07 15:10:00,88.55,88.68,88.55,88.66,12533.0,68.6453,68.746,68.6453,68.7305,12533.0
2020-01-07 15:15:00,88.67,88.73,88.67,88.69,16529.0,68.7383,68.7848,68.7383,68.7538,16529.0
2020-01-07 15:20:00,88.7,88.84,88.69,88.7,25192.0,68.7615,68.8701,68.7538,68.7615,25192.0
2020-01-07 15:25:00,88.71,88.72,88.66,88.69,17533.0,68.7693,68.777,68.7305,68.7538,17533.0
2020-01-07 15:30:00,88.68,88.82,88.62,88.79,23385.0,68.746,68.8546,68.6995,68.8313,23385.0
2020-01-07 15:35:00,88.81,88.96,88.81,88.96,42222.0,68.8468,68.9631,68.8468,68.9631,42222.0
2020-01-07 15:40:00,88.97,89.11,88.94,89.07,65462.0,68.9708,69.0794,68.9476,69.0484,65462.0
2020-01-07 15:45:00,89.06,89.13,89.01,89.03,50182.0,69.0406,69.0949,69.0019,69.0174,50182.0
2020-01-07 15:50:00,89.03,89.1,88.92,89.0,73215.0,69.0174,69.0716,68.9321,68.9941,73215.0
2020-01-07 15:55:00,89.0,89.33,88.86,89.29,382881.0,68.9941,69.2499,68.8856,69.2189,382881.0
2020-01-08 09:30:00,89.24,89.54,88.97,88.98,155597.0,69.1801,69.4127,68.9708,68.9786,155597.0
2020-01-08 09:35:00,88.91,89.19,88.81,89.1,70674.0,68.9243,69.1414,68.8468,69.0716,70674.0
2020-01-08 09:40:00,89.04,89.1,88.86,89.07,42154.0,69.0251,69.0716,68.8856,69.0484,42154.0
2020-01-08 09:45:00,89.1,89.13,88.94,89.04,26815.0,69.0716,69.0949,68.9476,69.0251,26815.0
2020-01-08 09:50:00,89.05,89.14,88.86,88.97,26433.0,69.0329,69.1026,68.8856,68.9708,26433.0
2020-01-08 09:55:00,88.92,89.16,88.92,89.04,23821.0,68.9321,69.1181,68.9321,69.0251,23821.0
2020-01-08 10:00:00,89.05,89.05,88.83,88.92,44907.0,69.0329,69.0329,68.8623,68.9321,44907.0
2020-01-08 10:05:00,88.92,89.03,88.85,88.87,58348.0,68.9321,69.0174,68.8778,68.8933,58348.0
2020-01-08 10:10:00,88.87,88.87,88.57,88.59,76389.0,68.8933,68.8933,68.6608,68.6763,76389.0
2020-01-08 10:15:00,88.54,88.62,88.3,88.41,91866.0,68.6375,68.6995,68.4514,68.5367,91866.0
2020-01-08 10:20:00,88.42,88.56,88.34,88.34,52601.0,68.5445,68.653,68.4825,68.4825,52601.0
2020-01-08 10:25:00,88.35,88.51,88.27,88.5,28608.0,68.4902,68.6142,68.4282,68.6065,28608.0
2020-01-08 10:30:00,88.53,88.64,87.68,87.99,76507.0,68.6297,68.715,67.9708,68.2111,76507.0
2020-01-08 10:35:00,87.95,88.09,87.77,87.77,56367.0,68.1801,68.2887,68.0406,68.0406,56367.0
2020-01-08 10:40:00,87.75,88.02,87.7,87.97,68078.0,68.0251,68.2344,67.9863,68.1956,68078.0
2020-01-08 10:45:00,87.93,88.07,87.76,88.07,41507.0,68.1646,68.2731,68.0328,68.2731,41507.0
2020-01-08 10:50:00,88.05,88.38,87.96,88.37,24342.0,68.2576,68.5135,68.1879,68.5057,24342.0
2020-01-08 10:55:00,88.38,88.41,88.15,88.26,20169.0,68.5135,68.5367,68.3352,68.4204,20169.0
2020-01-08 11:00:00,88.23,88.38,88.15,88.32,21836.0,68.3972,68.5135,68.3352,68.467,21836.0
2020-01-08 11:05:00,88.33,88.4,88.22,88.38,34721.0,68.4747,68.529,68.3894,68.5135,34721.0
2020-01-08 11:10:00,88.36,88.42,88.15,88.19,47213.0,68.498,68.5445,68.3352,68.3662,47213.0
2020-01-08 11:15:00,88.18,88.22,88.09,88.18,42154.0,68.3584,68.3894,68.2887,68.3584,42154.0
2020-01-08 11:20:00,88.18,88.28,88.12,88.22,22352.0,68.3584,68.4359,68.3119,68.3894,22352.0
2020-01-08 11:25:00,88.21,88.32,88.05,88.1,80531.0,68.3817,68.467,68.2576,68.2964,80531.0
2020-01-08 11:30:00,88.1,88.12,87.8,87.94,79369.0,68.2964,68.3119,68.0638,68.1724,79369.0
2020-01-08 11:35:00,87.95,87.98,87.52,87.75,139952.0,68.1801,68.2034,67.8468,68.0251,139952.0
2020-01-08 11:40:00,87.76,87.89,87.69,87.69,99155.0,68.0328,68.1336,67.9786,67.9786,99155.0
2020-01-08 11:45:00,87.69,87.73,87.32,87.5,88765.0,67.9786,68.0096,67.6917,67.8313,88765.0
2020-01-08 11:50:00,87.5,87.51,87.06,87.08,83050.0,67.8313,67.839,67.4902,67.5057,83050.0
2020-01-08 11:55:00,87.07,87.3,86.97,87.22,109050.0,67.4979,67.6762,67.4204,67.6142,109050.0
2020-01-08 12:00:00,87.21,87.31,87.14,87.22,48819.0,67.6065,67.684,67.5522,67.6142,48819.0
2020-01-08 12:05:00,87.24,87.66,87.21,87.64,43237.0,67.6297,67.9553,67.6065,67.9398,43237.0
2020-01-08 12:10:00,87.62,87.79,87.6,87.74,36118.0,67.9243,68.0561,67.9088,68.0173,36118.0
2020-01-08 12:15:00,87.75,87.78,87.66,87.69,50896.0,68.0251,68.0483,67.9553,67.9786,50896.0
2020-01-08 12:20:00,87.7,87.92,87.66,87.71,85888.0,67.9863,68.1569,67.9553,67.9941,85888.0
2020-01-08 12:25:00,87.7,87.78,87.61,87.73,42056.0,67.9863,68.0483,67.9165,68.0096,42056.0
2020-01-08 12:30:00,87.71,87.71,87.55,87.65,19367.0,67.9941,67.9941,67.87,67.9476,19367.0
2020-01-08 12:35:00,87.66,87.78,87.64,87.7,34806.0,67.9553,68.0483,67.9398,67.9863,34806.0
2020-01-08 12:40:00,87.71,87.78,87.67,87.73,43091.0,67.9941,68.0483,67.9631,68.0096,43091.0
2020-01-08 12:45:00,87.73,87.96,87.71,87.76,35118.0,68.0096,68.1879,67.9941,68.0328,35118.0
2020-01-08 12:50:00,87.75,87.8,87.67,87.71,22037.0,68.0251,68.0638,67.9631,67.9941,22037.0
2020-01-08 12:55:00,87.68,87.83,87.66,87.73,47852.0,67.9708,68.0871,67.9553,68.0096,47852.0
2020-01-08 13:00:00,87.74,87.74,87.59,87.7,38092.0,68.0173,68.0173,67.901,67.9863,38092.0
2020-01-08 13:05:00,87.71,87.75,87.68,87.74,27057.0,67.9941,68.0251,67.9708,68.0173,27057.0
2020-01-08 13:10:00,87.74,87.82,87.7,87.73,36497.0,68.0173,68.0793,67.9863,68.0096,36497.0
2020-01-08 13:15:00,87.74,87.78,87.67,87.76,28884.0,68.0173,68.0483,67.9631,68.0328,28884.0
2020-01-08 13:20:00,87.76,87.77,87.71,87.73,11786.0,68.0328,68.0406,67.9941,68.0096,11786.0
2020-01-08 13:25:00,87.74,87.83,87.7,87.83,25385.0,68.0173,68.0871,67.9863,68.0871,25385.0
2020-01-08 13:30:00,87.83,87.87,87.75,87.84,13961.0,68.0871,68.1181,68.0251,68.0948,13961.0
2020-01-08 13:35:00,87.86,87.95,87.84,87.87,16242.0,68.1104,68.1801,68.0948,68.1181,16242.0
2020-01-08 13:40:00,87.88,87.91,87.79,87.79,17127.0,68.1259,68.1491,68.0561,68.0561,17127.0
2020-01-08 13:45:00,87.77,87.89,87.75,87.89,14653.0,68.0406,68.1336,68.0251,68.1336,14653.0
2020-01-08 13:50:00,87.86,87.96,87.57,87.63,25690.0,68.1104,68.1879,67.8855,67.9321,25690.0
2020-01-08 13:55:00,87.62,87.7,87.47,87.48,112525.0,67.9243,67.9863,67.808,67.8158,112525.0
2020-01-08 14:00:00,87.49,87.52,87.3,87.35,39684.0,67.8235,67.8468,67.6762,67.715,39684.0
2020-01-08 14:05:00,87.35,87.35,87.19,87.23,39127.0,67.715,67.715,67.591,67.622,39127.0
2020-01-08 14:10:00,87.24,87.31,87.19,87.22,87847.0,67.6297,67.684,67.591,67.6142,87847.0
2020-01-08 14:15:00,87.21,87.25,87.1,87.19,22580.0,67.6065,67.6375,67.5212,67.591,22580.0
2020-01-08 14:20:00,87.17,87.28,87.11,87.22,12859.0,67.5755,67.6607,67.5289,67.6142,12859.0
2020-01-08 14:25:00,87.24,87.42,87.16,87.4,27523.0,67.6297,67.7693,67.5677,67.7538,27523.0
2020-01-08 14:30:00,87.41,87.73,87.41,87.68,20880.0,67.7615,68.0096,67.7615,67.9708,20880.0
2020-01-08 14:35:00,87.7,87.75,87.53,87.58,12216.0,67.9863,68.0251,67.8545,67.8933,12216.0
2020-01-08 14:40:00,87.6,87.64,87.46,87.46,17577.0,67.9088,67.9398,67.8003,67.8003,17577.0
2020-01-08 14:45:00,87.46,87.61,87.42,87.56,18638.0,67.8003,67.9165,67.7693,67.8778,18638.0
2020-01-08 14:50:00,87.53,87.63,87.47,87.5,21052.0,67.8545,67.9321,67.808,67.8313,21052.0
2020-01-08 14:55:00,87.51,87.51,87.34,87.38,18009.0,67.839,67.839,67.7072,67.7383,18009.0
2020-01-08 15:00:00,87.37,87.56,87.33,87.52,20767.0,67.7305,67.8778,67.6995,67.8468,20767.0
2020-01-08 15:05:00,87.55,87.6,87.42,87.53,16925.0,67.87,67.9088,67.7693,67.8545,16925.0
2020-01-08 15:10:00,87.51,87.62,87.48,87.59,18224.0,67.839,67.9243,67.8158,67.901,18224.0
2020-01-08 15:15:00,87.57,87.74,87.57,87.66,22437.0,67.8855,68.0173,67.8855,67.9553,22437.0
2020-01-08 15:20:00,87.65,87.73,87.63,87.7,19429.0,67.9476,68.0096,67.9321,67.9863,19429.0
2020-01-08 15:25:00,87.69,87.71,87.65,87.67,14914.0,67.9786,67.9941,67.9476,67.9631,14914.0
2020-01-08 15:30:00,87.66,87.69,87.45,87.45,18597.0,67.9553,67.9786,67.7925,67.7925,18597.0
2020-01-08 15:35:00,87.45,87.5,87.42,87.45,32592.0,67.7925,67.8313,67.7693,67.7925,32592.0
2020-01-08 15:40:00,87.44,87.47,87.31,87.32,26194.0,67.7848,67.808,67.684,67.6917,26194.0
2020-01-08 15:45:00,87.33,87.47,87.22,87.37,79943.0,67.6995,67.808,67.6142,67.7305,79943.0
2020-01-08 15:50:00,87.39,87.57,87.38,87.52,108182.0,67.746,67.8855,67.7383,67.8468,108182.0
2020-01-08 15:55:00,87.51,87.58,87.32,87.34,165629.0,67.839,67.8933,67.6917,67.7072,165629.0
2020-01-09 09:30:00,86.55,86.98,86.45,86.73,64604.0,67.0948,67.4282,67.0173,67.2344,64604.0
2020-01-09 09:35:00,86.71,86.85,86.06,86.14,60649.0,67.2189,67.3274,66.715,66.777,60649.0
2020-01-09 09:40:00,86.15,86.16,85.9,85.92,42012.0,66.7847,66.7925,66.5909,66.6064,42012.0
2020-01-09 09:45:00,85.94,86.06,85.85,86.0,81603.0,66.6219,66.715,66.5522,66.6685,81603.0
2020-01-09 09:50:00,86.0,86.19,85.9,85.93,30604.0,66.6685,66.8157,66.5909,66.6142,30604.0
2020-01-09 09:55:00,85.91,86.08,85.84,85.9,47838.0,66.5987,66.7305,66.5444,66.5909,47838.0
2020-01-09 10:00:00,85.89,85.89,85.24,85.25,63572.0,66.5832,66.5832,66.0793,66.087,63572.0
2020-01-09 10:05:00,85.23,85.27,84.85,85.23,67955.0,66.0715,66.1025,65.777,66.0715,67955.0
2020-01-09 10:10:00,85.24,85.34,85.13,85.34,38488.0,66.0793,66.1568,65.994,66.1568,38488.0
2020-01-09 10:15:00,85.33,85.37,85.0,85.09,33711.0,66.1491,66.1801,65.8932,65.963,33711.0
2020-01-09 10:20:00,85.09,85.19,84.97,85.03,33540.0,65.963,66.0405,65.87,65.9165,33540.0
2020-01-09 10:25:00,85.05,85.29,84.97,85.16,41935.0,65.932,66.1181,65.87,66.0173,41935.0
2020-01-09 10:30:00,85.17,85.17,84.75,84.75,34332.0,66.025,66.025,65.6994,65.6994,34332.0
2020-01-09 10:35:00,84.75,85.05,84.71,85.03,45163.0,65.6994,65.932,65.6684,65.9165,45163.0
2020-01-09 10:40:00,85.03,85.08,84.85,84.98,47755.0,65.9165,65.9553,65.777,65.8777,47755.0
2020-01-09 10:45:00,84.98,85.29,84.95,85.21,112774.0,65.8777,66.1181,65.8545,66.056,112774.0
2020-01-09 10:50:00,85.19,85.24,85.05,85.16,154735.0,66.0405,66.0793,65.932,66.0173,154735.0
2020-01-09 10:55:00,85.19,85.4,85.14,85.34,59773.0,66.0405,66.2033,66.0018,66.1568,59773.0
2020-01-09 11:00:00,85.32,85.34,85.12,85.17,98423.0,66.1413,66.1568,65.9863,66.025,98423.0
2020-01-09 11:05:00,85.14,85.16,84.83,84.9,136572.0,66.0018,66.0173,65.7615,65.8157,136572.0
2020-01-09 11:10:00,84.88,85.0,84.78,85.0,37395.0,65.8002,65.8932,65.7227,65.8932,37395.0
2020-01-09 11:15:00,85.0,85.11,84.76,85.04,136578.0,65.8932,65.9785,65.7072,65.9242,136578.0
2020-01-09 11:20:00,85.04,85.13,84.92,85.04,69805.0,65.9242,65.994,65.8312,65.9242,69805.0
2020-01-09 11:25:00,85.04,85.25,85.02,85.15,64843.0,65.9242,66.087,65.9087,66.0095,64843.0
2020-01-09 11:30:00,85.16,85.25,85.04,85.19,76686.0,66.0173,66.087,65.9242,66.0405,76686.0
2020-01-09 11:35:00,85.18,85.22,85.0,85.17,50120.0,66.0328,66.0638,65.8932,66.025,50120.0
2020-01-09 11:40:00,85.18,85.21,85.01,85.15,173730.0,66.0328,66.056,65.901,66.0095,173730.0
2020-01-09 11:45:00,85.17,85.35,85.12,85.34,72468.0,66.025,66.1646,65.9863,66.1568,72468.0
2020-01-09 11:50:00,85.33,85.47,85.27,85.33,21337.0,66.1491,66.2576,66.1025,66.1491,21337.0
2020-01-09 11:55:00,85.33,85.46,85.2,85.42,127912.0,66.1491,66.2498,66.0483,66.2188,127912.0
2020-01-09 12:00:00,85.4,85.7,85.4,85.64,45004.0,66.2033,66.4359,66.2033,66.3894,45004.0
2020-01-09 12:05:00,85.65,85.98,85.63,85.98,59188.0,66.3971,66.653,66.3816,66.653,59188.0
2020-01-09 12:10:00,85.98,85.99,85.85,85.93,31422.0,66.653,66.6607,66.5522,66.6142,31422.0
2020-01-09 12:15:00,85.95,86.03,85.74,85.78,66220.0,66.6297,66.6917,66.4669,66.4979,66220.0
2020-01-09 12:20:00,85.78,85.83,85.64,85.75,49843.0,66.4979,66.5367,66.3894,66.4747,49843.0
2020-01-09 12:25:00,85.75,85.81,85.67,85.76,77549.0,66.4747,66.5212,66.4126,66.4824,77549.0
2020-01-09 12:30:00,85.76,85.81,85.66,85.69,65552.0,66.4824,66.5212,66.4049,66.4281,65552.0
2020-01-09 12:35:00,85.7,85.82,85.68,85.69,99934.0,66.4359,66.5289,66.4204,66.4281,99934.0
2020-01-09 12:40:00,85.71,85.9,85.7,85.88,44513.0,66.4436,66.5909,66.4359,66.5754,44513.0
2020-01-09 12:45:00,85.88,86.04,85.87,86.03,91223.0,66.5754,66.6995,66.5677,66.6917,91223.0
2020-01-09 12:50:00,86.04,86.2,86.03,86.19,28112.0,66.6995,66.8235,66.6917,66.8157,28112.0
2020-01-09 12:55:00,86.19,86.22,85.99,86.02,46970.0,66.8157,66.839,66.6607,66.684,46970.0
2020-01-09 13:00:00,86.0,86.15,86.0,86.14,47052.0,66.6685,66.7847,66.6685,66.777,47052.0
2020-01-09 13:05:00,86.17,86.17,86.01,86.08,46792.0,66.8002,66.8002,66.6762,66.7305,46792.0
2020-01-09 13:10:00,86.08,86.29,86.08,86.13,40757.0,66.7305,66.8933,66.7305,66.7692,40757.0
2020-01-09 13:15:00,86.12,86.14,86.0,86.14,38036.0,66.7615,66.777,66.6685,66.777,38036.0
2020-01-09 13:20:00,86.11,86.37,86.07,86.33,32847.0,66.7537,66.9553,66.7227,66.9243,32847.0
2020-01-09 13:25:00,86.32,86.48,86.29,86.47,47755.0,66.9165,67.0406,66.8933,67.0328,47755.0
2020-01-09 13:30:00,86.45,86.45,86.23,86.41,19033.0,67.0173,67.0173,66.8468,66.9863,19033.0
2020-01-09 13:35:00,86.44,86.58,86.42,86.51,23797.0,67.0095,67.1181,66.994,67.0638,23797.0
2020-01-09 13:40:00,86.5,86.55,86.45,86.54,17017.0,67.0561,67.0948,67.0173,67.0871,17017.0
2020-01-09 13:45:00,86.54,86.61,86.52,86.57,18178.0,67.0871,67.1413,67.0716,67.1103,18178.0
2020-01-09 13:50:00,86.56,86.76,86.56,86.75,31574.0,67.1026,67.2576,67.1026,67.2499,31574.0
2020-01-09 13:55:00,86.75,86.88,86.72,86.78,24234.0,67.2499,67.3506,67.2266,67.2731,24234.0
2020-01-09 14:00:00,86.78,86.88,86.7,86.83,36138.0,67.2731,67.3506,67.2111,67.3119,36138.0
2020-01-09 14:05:00,86.87,86.97,86.77,86.95,76730.0,67.3429,67.4204,67.2654,67.4049,76730.0
2020-01-09 14:10:00,86.95,87.05,86.89,87.05,51356.0,67.4049,67.4824,67.3584,67.4824,51356.0
2020-01-09 14:15:00,87.06,87.16,86.99,87.15,43341.0,67.4902,67.5677,67.4359,67.56,43341.0
2020-01-09 14:20:00,87.15,87.34,87.15,87.33,35359.0,67.56,67.7072,67.56,67.6995,35359.0
2020-01-09 14:25:00,87.33,87.52,87.33,87.42,52336.0,67.6995,67.8468,67.6995,67.7693,52336.0
2020-01-09 14:30:00,87.42,87.69,87.4,87.68,36050.0,67.7693,67.9786,67.7538,67.9708,36050.0
2020-01-09 14:35:00,87.67,87.89,87.62,87.84,41031.0,67.9631,68.1336,67.9243,68.0948,41031.0
2020-01-09 14:40:00,87.84,88.06,87.76,88.04,45961.0,68.0948,68.2654,68.0328,68.2499,45961.0
2020-01-09 14:45:00,88.05,88.09,87.66,87.82,112267.0,68.2576,68.2887,67.9553,68.0793,112267.0
2020-01-09 14:50:00,87.82,88.14,87.81,88.05,65537.0,68.0793,68.3274,68.0716,68.2576,65537.0
2020-01-09 14:55:00,88.07,88.13,87.93,88.09,56115.0,68.2731,68.3197,68.1646,68.2887,56115.0
2020-01-09 15:00:00,88.1,88.3,88.07,88.25,76275.0,68.2964,68.4514,68.2731,68.4127,76275.0
2020-01-09 15:05:00,88.25,88.37,88.16,88.24,67687.0,68.4127,68.5057,68.3429,68.4049,67687.0
2020-01-09 15:10:00,88.24,88.34,88.11,88.28,60917.0,68.4049,68.4825,68.3042,68.4359,60917.0
2020-01-09 15:15:00,88.28,88.29,88.19,88.25,71413.0,68.4359,68.4437,68.3662,68.4127,71413.0
2020-01-09 15:20:00,88.26,88.29,88.13,88.18,90326.0,68.4204,68.4437,68.3197,68.3584,90326.0
2020-01-09 15:25:00,88.17,88.21,88.1,88.13,98025.0,68.3507,68.3817,68.2964,68.3197,98025.0
2020-01-09 15:30:00,88.14,88.3,88.13,88.26,106825.0,68.3274,68.4514,68.3197,68.4204,106825.0
2020-01-09 15:35:00,88.24,88.26,88.14,88.17,81567.0,68.4049,68.4204,68.3274,68.3507,81567.0
2020-01-09 15:40:00,88.16,88.27,88.16,88.2,76799.0,68.3429,68.4282,68.3429,68.3739,76799.0
2020-01-09 15:45:00,88.2,88.28,88.18,88.19,157362.0,68.3739,68.4359,68.3584,68.3662,157362.0
2020-01-09 15:50:00,88.18,88.3,88.09,88.09,138781.0,68.3584,68.4514,68.2887,68.2887,138781.0
2020-01-09 15:55:00,88.1,88.33,88.03,88.22,313276.0,68.2964,68.4747,68.2421,68.3894,313276.0
2020-01-10 09:30:00,87.55,87.61,87.2,87.61,62380.0,67.87,67.9165,67.5987,67.9165,62380.0
2020-01-10 09:35:00,87.59,87.61,87.13,87.14,15543.0,67.901,67.9165,67.5444,67.5522,15543.0
2020-01-10 09:40:00,87.12,87.12,86.84,86.86,20725.0,67.5367,67.5367,67.3196,67.3351,20725.0
2020-01-10 09:45:00,86.81,86.88,86.55,86.83,22482.0,67.2964,67.3506,67.0948,67.3119,22482.0
2020-01-10 09:50:00,86.88,87.14,86.83,86.91,11039.0,67.3506,67.5522,67.3119,67.3739,11039.0
2020-01-10 09:55:00,86.85,86.89,86.64,86.73,14041.0,67.3274,67.3584,67.1646,67.2344,14041.0
2020-01-10 10:00:00,86.71,86.72,86.34,86.55,27235.0,67.2189,67.2266,66.932,67.0948,27235.0
2020-01-10 10:05:00,86.52,86.69,86.48,86.5,26427.0,67.0716,67.2034,67.0406,67.0561,26427.0
2020-01-10 10:10:00,86.52,86.63,86.36,86.37,35804.0,67.0716,67.1568,66.9475,66.9553,35804.0
2020-01-10 10:15:00,86.37,86.88,86.34,86.85,37794.0,66.9553,67.3506,66.932,67.3274,37794.0
2020-01-10 10:20:00,86.87,87.0,86.77,86.78,18573.0,67.3429,67.4437,67.2654,67.2731,18573.0
2020-01-10 10:25:00,86.78,87.1,86.78,87.07,39143.0,67.2731,67.5212,67.2731,67.4979,39143.0
2020-01-10 10:30:00,87.11,87.37,87.1,87.29,14475.0,67.5289,67.7305,67.5212,67.6685,14475.0
2020-01-10 10:35:00,87.28,87.33,87.1,87.32,14454.0,67.6607,67.6995,67.5212,67.6917,14454.0
2020-01-10 10:40:00,87.34,87.43,87.25,87.25,37753.0,67.7072,67.777,67.6375,67.6375,37753.0
2020-01-10 10:45:00,87.25,87.32,87.01,87.13,21078.0,67.6375,67.6917,67.4514,67.5444,21078.0
2020-01-10 10:50:00,87.12,87.36,87.01,87.29,16903.0,67.5367,67.7227,67.4514,67.6685,16903.0
2020-01-10 10:55:00,87.28,87.36,87.07,87.1,20856.0,67.6607,67.7227,67.4979,67.5212,20856.0
2020-01-10 11:00:00,87.07,87.15,86.89,87.06,48523.0,67.4979,67.56,67.3584,67.4902,48523.0
2020-01-10 11:05:00,87.04,87.21,87.0,87.21,14000.0,67.4747,67.6065,67.4437,67.6065,14000.0
2020-01-10 11:10:00,87.21,87.22,86.97,87.07,17467.0,67.6065,67.6142,67.4204,67.4979,17467.0
2020-01-10 11:15:00,87.06,87.14,86.92,87.08,23548.0,67.4902,67.5522,67.3817,67.5057,23548.0
2020-01-10 11:20:00,87.09,87.14,86.98,87.05,23921.0,67.5134,67.5522,67.4282,67.4824,23921.0
2020-01-10 11:25:00,87.08,87.18,86.99,87.11,32415.0,67.5057,67.5832,67.4359,67.5289,32415.0
2020-01-10 11:30:00,87.11,87.13,87.01,87.1,12479.0,67.5289,67.5444,67.4514,67.5212,12479.0
2020-01-10 11:35:00,87.09,87.36,87.09,87.33,24314.0,67.5134,67.7227,67.5134,67.6995,24314.0
2020-01-10 11:40:00,87.31,87.32,87.08,87.09,10463.0,67.684,67.6917,67.5057,67.5134,10463.0
2020-01-10 11:45:00,87.09,87.15,86.87,86.92,29253.0,67.5134,67.56,67.3429,67.3817,29253.0
2020-01-10 11:50:00,86.93,86.97,86.83,86.83,19539.0,67.3894,67.4204,67.3119,67.3119,19539.0
2020-01-10 11:55:00,86.78,86.9,86.73,86.81,10854.0,67.2731,67.3661,67.2344,67.2964,10854.0
2020-01-10 12:00:00,86.77,86.77,86.52,86.6,11103.0,67.2654,67.2654,67.0716,67.1336,11103.0
2020-01-10 12:05:00,86.6,86.66,86.59,86.59,8509.0,67.1336,67.1801,67.1258,67.1258,8509.0
2020-01-10 12:10:00,86.58,86.61,86.47,86.55,21079.0,67.1181,67.1413,67.0328,67.0948,21079.0
2020-01-10 12:15:00,86.57,86.65,86.51,86.63,10338.0,67.1103,67.1723,67.0638,67.1568,10338.0
2020-01-10 12:20:00,86.65,86.72,86.6,86.7,9193.0,67.1723,67.2266,67.1336,67.2111,9193.0
2020-01-10 12:25:00,86.69,86.83,86.69,86.82,46785.0,67.2034,67.3119,67.2034,67.3041,46785.0
2020-01-10 12:30:00,86.83,86.86,86.77,86.86,8110.0,67.3119,67.3351,67.2654,67.3351,8110.0
2020-01-10 12:35:00,86.86,86.9,86.76,86.8,10212.0,67.3351,67.3661,67.2576,67.2886,10212.0
2020-01-10 12:40:00,86.79,86.79,86.46,86.47,11808.0,67.2809,67.2809,67.0251,67.0328,11808.0
2020-01-10 12:45:00,86.47,86.54,86.41,86.41,17647.0,67.0328,67.0871,66.9863,66.9863,17647.0
2020-01-10 12:50:00,86.41,86.5,86.39,86.44,15286.0,66.9863,67.0561,66.9708,67.0095,15286.0
2020-01-10 12:55:00,86.44,86.47,86.4,86.42,11552.0,67.0095,67.0328,66.9785,66.994,11552.0
2020-01-10 13:00:00,86.43,86.56,86.43,86.46,14176.0,67.0018,67.1026,67.0018,67.0251,14176.0
2020-01-10 13:05:00,86.45,86.45,86.35,86.38,29495.0,67.0173,67.0173,66.9398,66.963,29495.0
2020-01-10 13:10:00,86.36,86.5,86.36,86.42,14333.0,66.9475,67.0561,66.9475,66.994,14333.0
2020-01-10 13:15:00,86.43,86.5,86.42,86.49,11653.0,67.0018,67.0561,66.994,67.0483,11653.0
2020-01-10 13:20:00,86.5,86.59,86.47,86.55,17032.0,67.0561,67.1258,67.0328,67.0948,17032.0
2020-01-10 13:25:00,86.55,86.72,86.55,86.68,16149.0,67.0948,67.2266,67.0948,67.1956,16149.0
2020-01-10 13:30:00,86.7,86.72,86.62,86.72,14227.0,67.2111,67.2266,67.1491,67.2266,14227.0
2020-01-10 13:35:00,86.72,86.74,86.59,86.6,12320.0,67.2266,67.2421,67.1258,67.1336,12320.0
2020-01-10 13:40:00,86.59,86.69,86.59,86.66,13058.0,67.1258,67.2034,67.1258,67.1801,13058.0
2020-01-10 13:45:00,86.67,86.74,86.64,86.7,20007.0,67.1878,67.2421,67.1646,67.2111,20007.0
2020-01-10 13:50:00,86.7,86.79,86.7,86.78,13999.0,67.2111,67.2809,67.2111,67.2731,13999.0
2020-01-10 13:55:00,86.79,86.8,86.73,86.76,11044.0,67.2809,67.2886,67.2344,67.2576,11044.0
2020-01-10 14:00:00,86.74,86.74,86.61,86.66,10787.0,67.2421,67.2421,67.1413,67.1801,10787.0
2020-01-10 14:05:00,86.66,86.66,86.51,86.54,11015.0,67.1801,67.1801,67.0638,67.0871,11015.0
2020-01-10 14:10:00,86.54,86.58,86.49,86.51,19058.0,67.0871,67.1181,67.0483,67.0638,19058.0
2020-01-10 14:15:00,86.53,86.63,86.49,86.58,20280.0,67.0793,67.1568,67.0483,67.1181,20280.0
2020-01-10 14:20:00,86.58,86.59,86.54,86.57,10365.0,67.1181,67.1258,67.0871,67.1103,10365.0
2020-01-10 14:25:00,86.53,86.55,86.43,86.45,11976.0,67.0793,67.0948,67.0018,67.0173,11976.0
2020-01-10 14:30:00,86.44,86.63,86.44,86.6,17673.0,67.0095,67.1568,67.0095,67.1336,17673.0
2020-01-10 14:35:00,86.61,86.61,86.44,86.44,17565.0,67.1413,67.1413,67.0095,67.0095,17565.0
2020-01-10 14:40:00,86.44,86.59,86.44,86.49,14236.0,67.0095,67.1258,67.0095,67.0483,14236.0
2020-01-10 14:45:00,86.48,86.54,86.47,86.49,12644.0,67.0406,67.0871,67.0328,67.0483,12644.0
2020-01-10 14:50:00,86.48,86.54,86.48,86.48,12292.0,67.0406,67.0871,67.0406,67.0406,12292.0
2020-01-10 14:55:00,86.49,86.51,86.39,86.44,18960.0,67.0483,67.0638,66.9708,67.0095,18960.0
2020-01-10 15:00:00,86.45,86.49,86.32,86.38,26937.0,67.0173,67.0483,66.9165,66.963,26937.0
2020-01-10 15:05:00,86.38,86.38,86.21,86.25,12292.0,66.963,66.963,66.8312,66.8623,12292.0
2020-01-10 15:10:00,86.25,86.27,86.2,86.21,25827.0,66.8623,66.8778,66.8235,66.8312,25827.0
2020-01-10 15:15:00,86.21,86.26,86.17,86.21,25973.0,66.8312,66.87,66.8002,66.8312,25973.0
2020-01-10 15:20:00,86.2,86.28,86.2,86.24,54361.0,66.8235,66.8855,66.8235,66.8545,54361.0
2020-01-10 15:25:00,86.25,86.35,86.24,86.33,13144.0,66.8623,66.9398,66.8545,66.9243,13144.0
2020-01-10 15:30:00,86.34,86.34,86.2,86.21,34603.0,66.932,66.932,66.8235,66.8312,34603.0
2020-01-10 15:35:00,86.21,86.31,86.18,86.25,33561.0,66.8312,66.9088,66.808,66.8623,33561.0
2020-01-10 15:40:00,86.26,86.31,86.18,86.27,28318.0,66.87,66.9088,66.808,66.8778,28318.0
2020-01-10 15:45:00,86.28,86.37,86.19,86.19,34410.0,66.8855,66.9553,66.8157,66.8157,34410.0
2020-01-10 15:50:00,86.18,86.32,86.15,86.32,56520.0,66.808,66.9165,66.7847,66.9165,56520.0
2020-01-10 15:55:00,86.32,86.43,86.28,86.3,121075.0,66.9165,67.0018,66.8855,66.901,121075.0
2020-01-13 09:30:00,85.88,85.98,85.4,85.43,47575.0,66.5754,66.653,66.2033,66.2266,47575.0
2020-01-13 09:35:00,85.44,85.54,84.79,84.88,49824.0,66.2343,66.3119,65.7304,65.8002,49824.0
2020-01-13 09:40:00,84.84,85.23,84.83,85.21,26095.0,65.7692,66.0715,65.7615,66.056,26095.0
2020-01-13 09:45:00,85.2,85.39,85.07,85.09,16796.0,66.0483,66.1956,65.9475,65.963,16796.0
2020-01-13 09:50:00,85.02,85.24,84.99,85.09,21081.0,65.9087,66.0793,65.8855,65.963,21081.0
2020-01-13 09:55:00,85.14,85.55,85.14,85.42,34597.0,66.0018,66.3196,66.0018,66.2188,34597.0
2020-01-13 10:00:00,85.39,85.42,84.96,84.96,26525.0,66.1956,66.2188,65.8622,65.8622,26525.0
2020-01-13 10:05:00,84.93,85.14,84.93,84.95,36913.0,65.839,66.0018,65.839,65.8545,36913.0
2020-01-13 10:10:00,84.97,85.01,84.65,84.65,36130.0,65.87,65.901,65.6219,65.6219,36130.0
2020-01-13 10:15:00,84.62,84.67,84.45,84.47,34604.0,65.5987,65.6374,65.4669,65.4824,34604.0
2020-01-13 10:20:00,84.48,84.6,84.42,84.52,38309.0,65.4901,65.5832,65.4436,65.5211,38309.0
2020-01-13 10:25:00,84.49,84.63,84.34,84.49,58408.0,65.4979,65.6064,65.3816,65.4979,58408.0
2020-01-13 10:30:00,84.49,84.62,84.42,84.55,24032.0,65.4979,65.5987,65.4436,65.5444,24032.0
2020-01-13 10:35:00,84.54,84.65,84.46,84.55,35173.0,65.5366,65.6219,65.4746,65.5444,35173.0
2020-01-13 10:40:00,84.55,84.71,84.55,84.68,26227.0,65.5444,65.6684,65.5444,65.6452,26227.0
2020-01-13 10:45:00,84.68,84.9,84.64,84.86,43502.0,65.6452,65.8157,65.6142,65.7847,43502.0
2020-01-13 10:50:00,84.87,85.24,84.87,85.17,32530.0,65.7925,66.0793,65.7925,66.025,32530.0
2020-01-13 10:55:00,85.17,85.25,85.13,85.2,30399.0,66.025,66.087,65.994,66.0483,30399.0
2020-01-13 11:00:00,85.21,85.63,85.19,85.62,27506.0,66.056,66.3816,66.0405,66.3739,27506.0
2020-01-13 11:05:00,85.64,85.7,85.39,85.44,40583.0,66.3894,66.4359,66.1956,66.2343,40583.0
2020-01-13 11:10:00,85.43,85.71,85.43,85.65,56081.0,66.2266,66.4436,66.2266,66.3971,56081.0
2020-01-13 11:15:00,85.65,85.86,85.59,85.81,32553.0,66.3971,66.5599,66.3506,66.5212,32553.0
2020-01-13 11:20:00,85.78,85.79,85.44,85.44,15091.0,66.4979,66.5057,66.2343,66.2343,15091.0
2020-01-13 11:25:00,85.4,85.5,85.22,85.39,32497.0,66.2033,66.2808,66.0638,66.1956,32497.0
2020-01-13 11:30:00,85.42,85.59,85.32,85.58,16189.0,66.2188,66.3506,66.1413,66.3429,16189.0
2020-01-13 11:35:00,85.57,85.79,85.57,85.72,19976.0,66.3351,66.5057,66.3351,66.4514,19976.0
2020-01-13 11:40:00,85.72,85.91,85.71,85.91,30054.0,66.4514,66.5987,66.4436,66.5987,30054.0
2020-01-13 11:45:00,85.92,85.94,85.73,85.75,17607.0,66.6064,66.6219,66.4591,66.4747,17607.0
2020-01-13 11:50:00,85.75,85.78,85.53,85.58,16309.0,66.4747,66.4979,66.3041,66.3429,16309.0
2020-01-13 11:55:00,85.54,85.58,85.42,85.42,12965.0,66.3119,66.3429,66.2188,66.2188,12965.0
2020-01-13 12:00:00,85.44,85.5,85.3,85.32,12489.0,66.2343,66.2808,66.1258,66.1413,12489.0
2020-01-13 12:05:00,85.35,85.4,85.26,85.34,15138.0,66.1646,66.2033,66.0948,66.1568,15138.0
2020-01-13 12:10:00,85.33,85.37,85.24,85.27,19370.0,66.1491,66.1801,66.0793,66.1025,19370.0
2020-01-13 12:15:00,85.27,85.31,85.08,85.08,11057.0,66.1025,66.1336,65.9553,65.9553,11057.0
2020-01-13 12:20:00,85.08,85.17,85.05,85.12,17197.0,65.9553,66.025,65.932,65.9863,17197.0
2020-01-13 12:25:00,85.11,85.24,85.07,85.08,14093.0,65.9785,66.0793,65.9475,65.9553,14093.0
2020-01-13 12:30:00,85.06,85.16,85.04,85.04,7769.0,65.9398,66.0173,65.9242,65.9242,7769.0
2020-01-13 12:35:00,85.06,85.08,84.79,84.89,21103.0,65.9398,65.9553,65.7304,65.808,21103.0
2020-01-13 12:40:00,84.84,84.86,84.69,84.84,18130.0,65.7692,65.7847,65.6529,65.7692,18130.0
2020-01-13 12:45:00,84.83,84.88,84.73,84.87,21144.0,65.7615,65.8002,65.6839,65.7925,21144.0
2020-01-13 12:50:00,84.91,84.95,84.79,84.81,10486.0,65.8235,65.8545,65.7304,65.7459,10486.0
2020-01-13 12:55:00,84.83,84.89,84.79,84.84,15864.0,65.7615,65.808,65.7304,65.7692,15864.0
2020-01-13 13:00:00,84.84,85.03,84.79,84.96,52188.0,65.7692,65.9165,65.7304,65.8622,52188.0
2020-01-13 13:05:00,84.96,84.99,84.86,84.86,13621.0,65.8622,65.8855,65.7847,65.7847,13621.0
2020-01-13 13:10:00,84.88,85.07,84.87,85.03,13895.0,65.8002,65.9475,65.7925,65.9165,13895.0
2020-01-13 13:15:00,85.02,85.03,84.92,84.94,9483.0,65.9087,65.9165,65.8312,65.8467,9483.0
2020-01-13 13:20:00,84.95,85.02,84.9,84.96,10451.0,65.8545,65.9087,65.8157,65.8622,10451.0
2020-01-13 13:25:00,84.99,85.02,84.93,84.99,14171.0,65.8855,65.9087,65.839,65.8855,14171.0
2020-01-13 13:30:00,85.0,85.13,85.0,85.13,15027.0,65.8932,65.994,65.8932,65.994,15027.0
2020-01-13 13:35:00,85.14,85.31,85.12,85.25,13861.0,66.0018,66.1336,65.9863,66.087,13861.0
2020-01-13 13:40:00,85.25,85.32,85.21,85.21,9769.0,66.087,66.1413,66.056,66.056,9769.0
2020-01-13 13:45:00,85.21,85.23,85.15,85.18,9501.0,66.056,66.0715,66.0095,66.0328,9501.0
2020-01-13 13:50:00,85.19,85.22,85.16,85.22,6554.0,66.0405,66.0638,66.0173,66.0638,6554.0
2020-01-13 13:55:00,85.21,85.23,85.07,85.09,9746.0,66.056,66.0715,65.9475,65.963,9746.0
2020-01-13 14:00:00,85.08,85.2,85.05,85.17,11913.0,65.9553,66.0483,65.932,66.025,11913.0
2020-01-13 14:05:00,85.19,85.23,85.11,85.12,40300.0,66.0405,66.0715,65.9785,65.9863,40300.0
2020-01-13 14:10:00,85.15,85.18,85.1,85.1,5785.0,66.0095,66.0328,65.9708,65.9708,5785.0
2020-01-13 14:15:00,85.11,85.11,85.0,85.06,16289.0,65.9785,65.9785,65.8932,65.9398,16289.0
2020-01-13 14:20:00,85.04,85.12,85.04,85.07,9212.0,65.9242,65.9863,65.9242,65.9475,9212.0
2020-01-13 14:25:00,85.06,85.13,85.02,85.08,10025.0,65.9398,65.994,65.9087,65.9553,10025.0
2020-01-13 14:30:00,85.08,85.11,85.01,85.04,11059.0,65.9553,65.9785,65.901,65.9242,11059.0
2020-01-13 14:35:00,85.05,85.21,85.03,85.18,12004.0,65.932,66.056,65.9165,66.0328,12004.0
2020-01-13 14:40:00,85.19,85.29,85.17,85.29,16116.0,66.0405,66.1181,66.025,66.1181,16116.0
2020-01-13 14:45:00,85.27,85.36,85.24,85.35,10711.0,66.1025,66.1723,66.0793,66.1646,10711.0
2020-01-13 14:50:00,85.36,85.46,85.33,85.42,20866.0,66.1723,66.2498,66.1491,66.2188,20866.0
2020-01-13 14:55:00,85.43,85.43,85.27,85.3,11968.0,66.2266,66.2266,66.1025,66.1258,11968.0
2020-01-13 15:00:00,85.31,85.4,85.3,85.35,13910.0,66.1336,66.2033,66.1258,66.1646,13910.0
2020-01-13 15:05:00,85.35,85.39,85.27,85.36,13188.0,66.1646,66.1956,66.1025,66.1723,13188.0
2020-01-13 15:10:00,85.36,85.39,85.33,85.34,10163.0,66.1723,66.1956,66.1491,66.1568,10163.0
2020-01-13 15:15:00,85.34,85.37,85.31,85.32,11796.0,66.1568,66.1801,66.1336,66.1413,11796.0
2020-01-13 15:20:00,85.31,85.31,85.21,85.29,16230.0,66.1336,66.1336,66.056,66.1181,16230.0
2020-01-13 15:25:00,85.3,85.31,85.27,85.3,13763.0,66.1258,66.1336,66.1025,66.1258,13763.0
2020-01-13 15:30:00,85.3,85.33,85.22,85.31,32539.0,66.1258,66.1491,66.0638,66.1336,32539.0
2020-01-13 15:35:00,85.32,85.39,85.27,85.39,67433.0,66.1413,66.1956,66.1025,66.1956,67433.0
2020-01-13 15:40:00,85.38,85.48,85.37,85.43,136072.0,66.1878,66.2653,66.1801,66.2266,136072.0
2020-01-13 15:45:00,85.44,85.48,85.39,85.4,46030.0,66.2343,66.2653,66.1956,66.2033,46030.0
2020-01-13 15:50:00,85.39,85.59,85.37,85.58,80912.0,66.1956,66.3506,66.1801,66.3429,80912.0
2020-01-13 15:55:00,85.58,85.59,85.42,85.52,145113.0,66.3429,66.3506,66.2188,66.2964,145113.0
2020-01-14 09:30:00,85.37,85.63,85.0,85.29,66455.0,66.1801,66.3816,65.8932,66.1181,66455.0
2020-01-14 09:35:00,85.29,85.52,85.27,85.44,16805.0,66.1181,66.2964,66.1025,66.2343,16805.0
2020-01-14 09:40:00,85.49,85.87,85.41,85.47,25859.0,66.2731,66.5677,66.2111,66.2576,25859.0
2020-01-14 09:45:00,85.5,85.55,85.23,85.28,30753.0,66.2808,66.3196,66.0715,66.1103,30753.0
2020-01-14 09:50:00,85.28,85.33,84.93,85.07,42201.0,66.1103,66.1491,65.839,65.9475,42201.0
2020-01-14 09:55:00,85.09,85.25,84.93,85.2,27865.0,65.963,66.087,65.839,66.0483,27865.0
2020-01-14 10:00:00,85.19,85.19,84.81,84.82,28187.0,66.0405,66.0405,65.7459,65.7537,28187.0
2020-01-14 10:05:00,84.85,85.07,84.83,84.85,22172.0,65.777,65.9475,65.7615,65.777,22172.0
2020-01-14 10:10:00,84.85,84.88,84.66,84.7,24992.0,65.777,65.8002,65.6297,65.6607,24992.0
2020-01-14 10:15:00,84.7,84.76,84.58,84.7,39379.0,65.6607,65.7072,65.5676,65.6607,39379.0
2020-01-14 10:20:00,84.7,84.77,84.56,84.77,16098.0,65.6607,65.7149,65.5521,65.7149,16098.0
2020-01-14 10:25:00,84.77,84.98,84.76,84.98,20099.0,65.7149,65.8777,65.7072,65.8777,20099.0
2020-01-14 10:30:00,84.99,85.06,84.98,85.05,25174.0,65.8855,65.9398,65.8777,65.932,25174.0
2020-01-14 10:35:00,85.09,85.09,84.92,85.0,24494.0,65.963,65.963,65.8312,65.8932,24494.0
2020-01-14 10:40:00,85.01,85.05,84.8,84.81,14890.0,65.901,65.932,65.7382,65.7459,14890.0
2020-01-14 10:45:00,84.83,84.93,84.77,84.87,27300.0,65.7615,65.839,65.7149,65.7925,27300.0
2020-01-14 10:50:00,84.87,85.0,84.84,84.86,27362.0,65.7925,65.8932,65.7692,65.7847,27362.0
2020-01-14 10:55:00,84.89,85.06,84.89,85.06,15607.0,65.808,65.9398,65.808,65.9398,15607.0
2020-01-14 11:00:00,85.11,85.11,85.03,85.08,12551.0,65.9785,65.9785,65.9165,65.9553,12551.0
2020-01-14 11:05:00,85.08,85.3,85.04,85.29,17831.0,65.9553,66.1258,65.9242,66.1181,17831.0
2020-01-14 11:10:00,85.28,85.34,85.23,85.32,30574.0,66.1103,66.1568,66.0715,66.1413,30574.0
2020-01-14 11:15:00,85.35,85.4,85.22,85.3,30387.0,66.1646,66.2033,66.0638,66.1258,30387.0
2020-01-14 11:20:00,85.3,85.39,85.27,85.3,34335.0,66.1258,66.1956,66.1025,66.1258,34335.0
2020-01-14 11:25:00,85.3,85.3,85.19,85.22,23931.0,66.1258,66.1258,66.0405,66.0638,23931.0
2020-01-14 11:30:00,85.2,85.21,85.11,85.15,23327.0,66.0483,66.056,65.9785,66.0095,23327.0
2020-01-14 11:35:00,85.15,85.15,85.05,85.1,27844.0,66.0095,66.0095,65.932,65.9708,27844.0
2020-01-14 11:40:00,85.1,85.11,84.97,85.03,18675.0,65.9708,65.9785,65.87,65.9165,18675.0
2020-01-14 11:45:00,85.04,85.06,84.98,85.0,18974.0,65.9242,65.9398,65.8777,65.8932,18974.0
2020-01-14 11:50:00,85.0,85.09,84.99,85.06,36601.0,65.8932,65.963,65.8855,65.9398,36601.0
2020-01-14 11:55:00,85.09,85.09,84.96,85.0,11789.0,65.963,65.963,65.8622,65.8932,11789.0
2020-01-14 12:00:00,85.0,85.04,84.91,85.01,14610.0,65.8932,65.9242,65.8235,65.901,14610.0
2020-01-14 12:05:00,85.03,85.08,84.99,85.02,43310.0,65.9165,65.9553,65.8855,65.9087,43310.0
2020-01-14 12:10:00,85.03,85.39,85.02,85.39,65914.0,65.9165,66.1956,65.9087,66.1956,65914.0
2020-01-14 12:15:00,85.38,85.4,85.31,85.33,16687.0,66.1878,66.2033,66.1336,66.1491,16687.0
2020-01-14 12:20:00,85.33,85.36,85.27,85.34,35264.0,66.1491,66.1723,66.1025,66.1568,35264.0
2020-01-14 12:25:00,85.34,85.36,85.25,85.35,37819.0,66.1568,66.1723,66.087,66.1646,37819.0
2020-01-14 12:30:00,85.36,85.4,85.27,85.28,58247.0,66.1723,66.2033,66.1025,66.1103,58247.0
2020-01-14 12:35:00,85.28,85.31,85.24,85.26,32841.0,66.1103,66.1336,66.0793,66.0948,32841.0
2020-01-14 12:40:00,85.27,85.46,85.25,85.44,51798.0,66.1025,66.2498,66.087,66.2343,51798.0
2020-01-14 12:45:00,85.43,85.59,85.36,85.59,21597.0,66.2266,66.3506,66.1723,66.3506,21597.0
2020-01-14 12:50:00,85.56,85.77,85.56,85.71,23589.0,66.3274,66.4902,66.3274,66.4436,23589.0
2020-01-14 12:55:00,85.66,85.68,85.58,85.64,28357.0,66.4049,66.4204,66.3429,66.3894,28357.0
2020-01-14 13:00:00,85.61,85.7,85.58,85.59,9906.0,66.3661,66.4359,66.3429,66.3506,9906.0
2020-01-14 13:05:00,85.59,85.77,85.59,85.68,48250.0,66.3506,66.4902,66.3506,66.4204,48250.0
2020-01-14 13:10:00,85.69,85.81,85.69,85.72,12719.0,66.4281,66.5212,66.4281,66.4514,12719.0
2020-01-14 13:15:00,85.72,85.76,85.68,85.73,36428.0,66.4514,66.4824,66.4204,66.4591,36428.0
2020-01-14 13:20:00,85.73,85.74,85.68,85.72,34861.0,66.4591,66.4669,66.4204,66.4514,34861.0
2020-01-14 13:25:00,85.72,85.77,85.67,85.7,38230.0,66.4514,66.4902,66.4126,66.4359,38230.0
2020-01-14 13:30:00,85.72,85.72,85.63,85.66,23879.0,66.4514,66.4514,66.3816,66.4049,23879.0
2020-01-14 13:35:00,85.67,85.8,85.45,85.68,91341.0,66.4126,66.5134,66.2421,66.4204,91341.0
2020-01-14 13:40:00,85.73,85.78,85.67,85.71,15780.0,66.4591,66.4979,66.4126,66.4436,15780.0
2020-01-14 13:45:00,85.71,85.79,85.63,85.79,12273.0,66.4436,66.5057,66.3816,66.5057,12273.0
2020-01-14 13:50:00,85.79,85.86,85.74,85.77,19076.0,66.5057,66.5599,66.4669,66.4902,19076.0
2020-01-14 13:55:00,85.75,85.8,85.69,85.72,12703.0,66.4747,66.5134,66.4281,66.4514,12703.0
2020-01-14 14:00:00,85.74,85.81,85.67,85.67,32279.0,66.4669,66.5212,66.4126,66.4126,32279.0
2020-01-14 14:05:00,85.66,85.7,85.45,85.49,30610.0,66.4049,66.4359,66.2421,66.2731,30610.0
2020-01-14 14:10:00,85.5,85.5,85.4,85.48,15876.0,66.2808,66.2808,66.2033,66.2653,15876.0
2020-01-14 14:15:00,85.49,85.59,85.42,85.55,33157.0,66.2731,66.3506,66.2188,66.3196,33157.0
2020-01-14 14:20:00,85.54,85.72,85.54,85.68,17964.0,66.3119,66.4514,66.3119,66.4204,17964.0
2020-01-14 14:25:00,85.69,85.92,85.65,85.92,26723.0,66.4281,66.6064,66.3971,66.6064,26723.0
2020-01-14 14:30:00,85.92,85.98,85.89,85.96,41558.0,66.6064,66.653,66.5832,66.6374,41558.0
2020-01-14 14:35:00,85.95,86.15,85.95,86.01,225616.0,66.6297,66.7847,66.6297,66.6762,225616.0
2020-01-14 14:40:00,86.02,86.27,86.0,86.27,15753.0,66.684,66.8778,66.6685,66.8778,15753.0
2020-01-14 14:45:00,86.26,86.3,86.2,86.29,33315.0,66.87,66.901,66.8235,66.8933,33315.0
2020-01-14 14:50:00,86.27,86.36,86.25,86.3,10461.0,66.8778,66.9475,66.8623,66.901,10461.0
2020-01-14 14:55:00,86.31,86.32,86.13,86.14,160804.0,66.9088,66.9165,66.7692,66.777,160804.0
2020-01-14 15:00:00,86.14,86.16,85.97,85.97,39385.0,66.777,66.7925,66.6452,66.6452,39385.0
2020-01-14 15:05:00,85.97,86.04,85.97,86.03,44940.0,66.6452,66.6995,66.6452,66.6917,44940.0
2020-01-14 15:10:00,86.03,86.11,85.94,86.06,71698.0,66.6917,66.7537,66.6219,66.715,71698.0
2020-01-14 15:15:00,86.05,86.19,86.04,86.17,17767.0,66.7072,66.8157,66.6995,66.8002,17767.0
2020-01-14 15:20:00,86.17,86.4,86.17,86.33,25319.0,66.8002,66.9785,66.8002,66.9243,25319.0
2020-01-14 15:25:00,86.33,86.4,86.27,86.28,63039.0,66.9243,66.9785,66.8778,66.8855,63039.0
2020-01-14 15:30:00,86.28,86.54,86.22,86.54,49748.0,66.8855,67.0871,66.839,67.0871,49748.0
2020-01-14 15:35:00,86.53,86.66,86.48,86.48,45537.0,67.0793,67.1801,67.0406,67.0406,45537.0
2020-01-14 15:40:00,86.49,86.55,86.44,86.54,55329.0,67.0483,67.0948,67.0095,67.0871,55329.0
2020-01-14 15:45:00,86.54,86.56,86.26,86.26,104033.0,67.0871,67.1026,66.87,66.87,104033.0
2020-01-14 15:50:00,86.26,86.49,86.2,86.43,133974.0,66.87,67.0483,66.8235,67.0018,133974.0
2020-01-14 15:55:00,86.44,86.44,86.18,86.32,183681.0,67.0095,67.0095,66.808,66.9165,183681.0
2020-01-15 09:30:00,85.68,85.83,85.25,85.37,46700.0,66.4204,66.5367,66.087,66.1801,46700.0
2020-01-15 09:35:00,85.5,85.83,85.42,85.62,20269.0,66.2808,66.5367,66.2188,66.3739,20269.0
2020-01-15 09:40:00,85.69,85.89,85.66,85.8,28555.0,66.4281,66.5832,66.4049,66.5134,28555.0
2020-01-15 09:45:00,85.75,86.11,85.75,86.04,22781.0,66.4747,66.7537,66.4747,66.6995,22781.0
2020-01-15 09:50:00,86.18,86.18,85.87,85.87,31764.0,66.808,66.808,66.5677,66.5677,31764.0
2020-01-15 09:55:00,85.91,86.0,85.68,85.8,15740.0,66.5987,66.6685,66.4204,66.5134,15740.0
2020-01-15 10:00:00,85.79,86.14,85.75,86.08,19998.0,66.5057,66.777,66.4747,66.7305,19998.0
2020-01-15 10:05:00,86.11,86.33,86.08,86.33,11343.0,66.7537,66.9243,66.7305,66.9243,11343.0
2020-01-15 10:10:00,86.36,86.44,86.1,86.13,19864.0,66.9475,67.0095,66.746,66.7692,19864.0
2020-01-15 10:15:00,86.11,86.25,86.03,86.16,16531.0,66.7537,66.8623,66.6917,66.7925,16531.0
2020-01-15 10:20:00,86.16,86.17,85.95,86.13,22998.0,66.7925,66.8002,66.6297,66.7692,22998.0
2020-01-15 10:25:00,86.13,86.3,86.13,86.3,9403.0,66.7692,66.901,66.7692,66.901,9403.0
2020-01-15 10:30:00,86.33,86.42,85.91,85.96,18898.0,66.9243,66.994,66.5987,66.6374,18898.0
2020-01-15 10:35:00,85.92,85.93,85.74,85.92,31422.0,66.6064,66.6142,66.4669,66.6064,31422.0
2020-01-15 10:40:00,85.88,85.98,85.76,85.76,10370.0,66.5754,66.653,66.4824,66.4824,10370.0
2020-01-15 10:45:00,85.79,85.84,85.71,85.8,14627.0,66.5057,66.5444,66.4436,66.5134,14627.0
2020-01-15 10:50:00,85.82,85.82,85.65,85.75,17183.0,66.5289,66.5289,66.3971,66.4747,17183.0
2020-01-15 10:55:00,85.76,85.84,85.71,85.78,19442.0,66.4824,66.5444,66.4436,66.4979,19442.0
2020-01-15 11:00:00,85.75,86.0,85.72,85.98,14363.0,66.4747,66.6685,66.4514,66.653,14363.0
2020-01-15 11:05:00,85.98,86.09,85.86,86.06,13296.0,66.653,66.7382,66.5599,66.715,13296.0
2020-01-15 11:10:00,86.03,86.04,85.81,85.95,13111.0,66.6917,66.6995,66.5212,66.6297,13111.0
2020-01-15 11:15:00,85.96,86.16,85.96,86.09,18687.0,66.6374,66.7925,66.6374,66.7382,18687.0
2020-01-15 11:20:00,86.09,86.31,86.05,86.28,12612.0,66.7382,66.9088,66.7072,66.8855,12612.0
2020-01-15 11:25:00,86.24,86.37,86.21,86.32,13263.0,66.8545,66.9553,66.8312,66.9165,13263.0
2020-01-15 11:30:00,86.35,86.46,86.34,86.34,19839.0,66.9398,67.0251,66.932,66.932,19839.0
2020-01-15 11:35:00,86.36,86.46,86.35,86.44,8312.0,66.9475,67.0251,66.9398,67.0095,8312.0
2020-01-15 11:40:00,86.44,86.55,86.39,86.43,17683.0,67.0095,67.0948,66.9708,67.0018,17683.0
2020-01-15 11:45:00,86.43,86.62,86.4,86.62,36026.0,67.0018,67.1491,66.9785,67.1491,36026.0
2020-01-15 11:50:00,86.59,86.67,86.57,86.61,18742.0,67.1258,67.1878,67.1103,67.1413,18742.0
2020-01-15 11:55:00,86.62,86.63,86.49,86.54,65043.0,67.1491,67.1568,67.0483,67.0871,65043.0
2020-01-15 12:00:00,86.54,86.59,86.27,86.38,39957.0,67.0871,67.1258,66.8778,66.963,39957.0
2020-01-15 12:05:00,86.4,86.48,86.31,86.48,10486.0,66.9785,67.0406,66.9088,67.0406,10486.0
2020-01-15 12:10:00,86.44,86.53,86.38,86.51,5816.0,67.0095,67.0793,66.963,67.0638,5816.0
2020-01-15 12:15:00,86.51,86.52,86.44,86.46,4747.0,67.0638,67.0716,67.0095,67.0251,4747.0
2020-01-15 12:20:00,86.48,86.6,86.48,86.58,7425.0,67.0406,67.1336,67.0406,67.1181,7425.0
2020-01-15 12:25:00,86.59,86.65,86.57,86.59,6625.0,67.1258,67.1723,67.1103,67.1258,6625.0
2020-01-15 12:30:00,86.58,86.69,86.53,86.68,6948.0,67.1181,67.2034,67.0793,67.1956,6948.0
2020-01-15 12:35:00,86.68,86.68,86.59,86.67,8196.0,67.1956,67.1956,67.1258,67.1878,8196.0
2020-01-15 12:40:00,86.69,86.69,86.56,86.59,5299.0,67.2034,67.2034,67.1026,67.1258,5299.0
2020-01-15 12:45:00,86.58,86.58,86.36,86.36,8377.0,67.1181,67.1181,66.9475,66.9475,8377.0
2020-01-15 12:50:00,86.41,86.42,86.32,86.34,13520.0,66.9863,66.994,66.9165,66.932,13520.0
2020-01-15 12:55:00,86.37,86.46,86.31,86.43,10828.0,66.9553,67.0251,66.9088,67.0018,10828.0
2020-01-15 13:00:00,86.44,86.49,86.4,86.44,8934.0,67.0095,67.0483,66.9785,67.0095,8934.0
2020-01-15 13:05:00,86.47,86.58,86.47,86.49,8510.0,67.0328,67.1181,67.0328,67.0483,8510.0
2020-01-15 13:10:00,86.51,86.54,86.45,86.47,14358.0,67.0638,67.0871,67.0173,67.0328,14358.0
2020-01-15 13:15:00,86.47,86.48,86.4,86.4,14152.0,67.0328,67.0406,66.9785,66.9785,14152.0
2020-01-15 13:20:00,86.39,86.42,86.32,86.33,10036.0,66.9708,66.994,66.9165,66.9243,10036.0
2020-01-15 13:25:00,86.31,86.38,86.29,86.38,6852.0,66.9088,66.963,66.8933,66.963,6852.0
2020-01-15 13:30:00,86.36,86.42,86.28,86.32,10244.0,66.9475,66.994,66.8855,66.9165,10244.0
2020-01-15 13:35:00,86.32,86.38,86.29,86.32,10424.0,66.9165,66.963,66.8933,66.9165,10424.0
2020-01-15 13:40:00,86.33,86.34,86.26,86.28,8425.0,66.9243,66.932,66.87,66.8855,8425.0
2020-01-15 13:45:00,86.27,86.33,86.22,86.24,11073.0,66.8778,66.9243,66.839,66.8545,11073.0
2020-01-15 13:50:00,86.25,86.28,86.19,86.19,7155.0,66.8623,66.8855,66.8157,66.8157,7155.0
2020-01-15 13:55:00,86.19,86.25,86.14,86.18,7060.0,66.8157,66.8623,66.777,66.808,7060.0
2020-01-15 14:00:00,86.19,86.2,86.05,86.09,10513.0,66.8157,66.8235,66.7072,66.7382,10513.0
2020-01-15 14:05:00,86.08,86.19,86.08,86.17,10383.0,66.7305,66.8157,66.7305,66.8002,10383.0
2020-01-15 14:10:00,86.17,86.21,86.14,86.21,12957.0,66.8002,66.8312,66.777,66.8312,12957.0
2020-01-15 14:15:00,86.23,86.23,86.16,86.2,8522.0,66.8468,66.8468,66.7925,66.8235,8522.0
2020-01-15 14:20:00,86.2,86.31,86.18,86.28,10232.0,66.8235,66.9088,66.808,66.8855,10232.0
2020-01-15 14:25:00,86.31,86.31,86.18,86.22,11328.0,66.9088,66.9088,66.808,66.839,11328.0
2020-01-15 14:30:00,86.19,86.25,86.17,86.21,9973.0,66.8157,66.8623,66.8002,66.8312,9973.0
2020-01-15 14:35:00,86.2,86.29,86.19,86.26,9866.0,66.8235,66.8933,66.8157,66.87,9866.0
2020-01-15 14:40:00,86.27,86.3,86.24,86.26,10331.0,66.8778,66.901,66.8545,66.87,10331.0
2020-01-15 14:45:00,86.27,86.37,86.27,86.32,8883.0,66.8778,66.9553,66.8778,66.9165,8883.0
2020-01-15 14:50:00,86.31,86.37,86.29,86.37,15505.0,66.9088,66.9553,66.8933,66.9553,15505.0
2020-01-15 14:55:00,86.38,86.44,86.28,86.3,18780.0,66.963,67.0095,66.8855,66.901,18780.0
2020-01-15 15:00:00,86.3,86.3,86.17,86.22,12334.0,66.901,66.901,66.8002,66.839,12334.0
2020-01-15 15:05:00,86.23,86.27,86.2,86.2,11965.0,66.8468,66.8778,66.8235,66.8235,11965.0
2020-01-15 15:10:00,86.21,86.25,86.2,86.23,14523.0,66.8312,66.8623,66.8235,66.8468,14523.0
2020-01-15 15:15:00,86.23,86.32,86.17,86.29,18255.0,66.8468,66.9165,66.8002,66.8933,18255.0
2020-01-15 15:20:00,86.31,86.32,86.28,86.3,16684.0,66.9088,66.9165,66.8855,66.901,16684.0
2020-01-15 15:25:00,86.28,86.34,86.21,86.32,25094.0,66.8855,66.932,66.8312,66.9165,25094.0
2020-01-15 15:30:00,86.33,86.35,86.22,86.25,30269.0,66.9243,66.9398,66.839,66.8623,30269.0
2020-01-15 15:35:00,86.25,86.35,86.25,86.28,25605.0,66.8623,66.9398,66.8623,66.8855,25605.0
2020-01-15 15:40:00,86.28,86.38,86.25,86.37,59897.0,66.8855,66.963,66.8623,66.9553,59897.0
2020-01-15 15:45:00,86.37,86.54,86.37,86.52,56240.0,66.9553,67.0871,66.9553,67.0716,56240.0
2020-01-15 15:50:00,86.54,86.71,86.48,86.7,108678.0,67.0871,67.2189,67.0406,67.2111,108678.0
2020-01-15 15:55:00,86.7,86.77,86.61,86.75,238195.0,67.2111,67.2654,67.1413,67.2499,238195.0
2020-01-16 09:30:00,86.96,87.21,86.83,87.0,58629.0,67.6354,67.8298,67.5343,67.6665,58629.0
2020-01-16 09:35:00,86.93,87.36,86.92,86.99,31024.0,67.612,67.9465,67.6043,67.6587,31024.0
2020-01-16 09:40:00,87.03,87.09,86.86,87.09,36561.0,67.6898,67.7365,67.5576,67.7365,36561.0
2020-01-16 09:45:00,87.15,87.17,86.67,86.73,27987.0,67.7832,67.7987,67.4098,67.4565,27987.0
2020-01-16 09:50:00,86.72,87.12,86.71,87.03,28862.0,67.4487,67.7598,67.4409,67.6898,28862.0
2020-01-16 09:55:00,87.04,87.18,86.95,87.17,25521.0,67.6976,67.8065,67.6276,67.7987,25521.0
2020-01-16 10:00:00,87.17,87.19,86.94,86.98,23800.0,67.7987,67.8143,67.6198,67.6509,23800.0
2020-01-16 10:05:00,86.98,87.06,86.95,87.04,16383.0,67.6509,67.7132,67.6276,67.6976,16383.0
2020-01-16 10:10:00,87.03,87.22,87.01,87.14,16579.0,67.6898,67.8376,67.6743,67.7754,16579.0
2020-01-16 10:15:00,87.15,87.23,87.06,87.12,15692.0,67.7832,67.8454,67.7132,67.7598,15692.0
2020-01-16 10:20:00,87.12,87.3,87.06,87.28,18634.0,67.7598,67.8998,67.7132,67.8843,18634.0
2020-01-16 10:25:00,87.29,87.44,87.24,87.32,15414.0,67.892,68.0087,67.8532,67.9154,15414.0
2020-01-16 10:30:00,87.32,87.49,87.31,87.45,20387.0,67.9154,68.0476,67.9076,68.0165,20387.0
2020-01-16 10:35:00,87.47,87.55,87.42,87.46,30070.0,68.032,68.0943,67.9932,68.0243,30070.0
2020-01-16 10:40:00,87.45,87.57,87.38,87.4,23180.0,68.0165,68.1098,67.962,67.9776,23180.0
2020-01-16 10:45:00,87.42,87.56,87.41,87.49,18470.0,67.9932,68.102,67.9854,68.0476,18470.0
2020-01-16 10:50:00,87.49,87.49,87.25,87.33,32400.0,68.0476,68.0476,67.8609,67.9232,32400.0
2020-01-16 10:55:00,87.33,87.39,87.25,87.26,25805.0,67.9232,67.9698,67.8609,67.8687,25805.0
2020-01-16 11:00:00,87.28,87.33,87.18,87.3,39607.0,67.8843,67.9232,67.8065,67.8998,39607.0
2020-01-16 11:05:00,87.3,87.43,87.27,87.42,39079.0,67.8998,68.0009,67.8765,67.9932,39079.0
2020-01-16 11:10:00,87.42,87.57,87.32,87.57,63930.0,67.9932,68.1098,67.9154,68.1098,63930.0
2020-01-16 11:15:00,87.58,87.89,87.57,87.87,43852.0,68.1176,68.3587,68.1098,68.3432,43852.0
2020-01-16 11:20:00,87.89,87.97,87.87,87.96,57460.0,68.3587,68.4209,68.3432,68.4132,57460.0
2020-01-16 11:25:00,87.95,88.04,87.88,88.01,60341.0,68.4054,68.4754,68.3509,68.452,60341.0
2020-01-16 11:30:00,88.0,88.05,87.92,87.98,50562.0,68.4443,68.4832,68.382,68.4287,50562.0
2020-01-16 11:35:00,87.98,88.03,87.94,87.97,36267.0,68.4287,68.4676,68.3976,68.4209,36267.0
2020-01-16 11:40:00,87.99,88.01,87.82,87.99,43678.0,68.4365,68.452,68.3043,68.4365,43678.0
2020-01-16 11:45:00,88.0,88.09,87.93,87.95,60713.0,68.4443,68.5143,68.3898,68.4054,60713.0
2020-01-16 11:50:00,87.95,88.01,87.91,87.92,61984.0,68.4054,68.452,68.3743,68.382,61984.0
2020-01-16 11:55:00,87.91,87.99,87.86,87.97,61074.0,68.3743,68.4365,68.3354,68.4209,61074.0
2020-01-16 12:00:00,87.95,87.99,87.9,87.94,34820.0,68.4054,68.4365,68.3665,68.3976,34820.0
2020-01-16 12:05:00,87.96,87.96,87.82,87.87,128518.0,68.4132,68.4132,68.3043,68.3432,128518.0
2020-01-16 12:10:00,87.88,87.91,87.68,87.77,74358.0,68.3509,68.3743,68.1954,68.2654,74358.0
2020-01-16 12:15:00,87.77,87.79,87.7,87.71,31355.0,68.2654,68.2809,68.2109,68.2187,31355.0
2020-01-16 12:20:00,87.71,87.74,87.57,87.69,22917.0,68.2187,68.242,68.1098,68.2032,22917.0
2020-01-16 12:25:00,87.68,87.73,87.66,87.69,34982.0,68.1954,68.2343,68.1798,68.2032,34982.0
2020-01-16 12:30:00,87.69,87.79,87.69,87.77,101566.0,68.2032,68.2809,68.2032,68.2654,101566.0
2020-01-16 12:35:00,87.76,87.84,87.75,87.8,92681.0,68.2576,68.3198,68.2498,68.2887,92681.0
2020-01-16 12:40:00,87.8,87.84,87.72,87.8,80692.0,68.2887,68.3198,68.2265,68.2887,80692.0
2020-01-16 12:45:00,87.8,87.98,87.79,87.97,73989.0,68.2887,68.4287,68.2809,68.4209,73989.0
2020-01-16 12:50:00,87.97,87.99,87.91,87.96,64515.0,68.4209,68.4365,68.3743,68.4132,64515.0
2020-01-16 12:55:00,87.95,88.04,87.95,87.98,59013.0,68.4054,68.4754,68.4054,68.4287,59013.0
2020-01-16 13:00:00,87.98,88.0,87.76,87.85,121342.0,68.4287,68.4443,68.2576,68.3276,121342.0
2020-01-16 13:05:00,87.85,87.96,87.82,87.91,93425.0,68.3276,68.4132,68.3043,68.3743,93425.0
2020-01-16 13:10:00,87.91,87.94,87.86,87.93,39151.0,68.3743,68.3976,68.3354,68.3898,39151.0
2020-01-16 13:15:00,87.92,88.0,87.91,87.95,46276.0,68.382,68.4443,68.3743,68.4054,46276.0
2020-01-16 13:20:00,87.94,88.0,87.91,87.96,48707.0,68.3976,68.4443,68.3743,68.4132,48707.0
2020-01-16 13:25:00,87.96,87.99,87.94,87.97,30694.0,68.4132,68.4365,68.3976,68.4209,30694.0
2020-01-16 13:30:00,87.98,87.99,87.82,87.9,101472.0,68.4287,68.4365,68.3043,68.3665,101472.0
2020-01-16 13:35:00,87.89,87.99,87.85,87.98,72103.0,68.3587,68.4365,68.3276,68.4287,72103.0
2020-01-16 13:40:00,87.97,87.99,87.95,87.96,58643.0,68.4209,68.4365,68.4054,68.4132,58643.0
2020-01-16 13:45:00,87.96,87.97,87.91,87.97,42900.0,68.4132,68.4209,68.3743,68.4209,42900.0
2020-01-16 13:50:00,87.97,87.98,87.78,87.86,81091.0,68.4209,68.4287,68.2732,68.3354,81091.0
2020-01-16 13:55:00,87.85,87.91,87.67,87.74,106751.0,68.3276,68.3743,68.1876,68.242,106751.0
2020-01-16 14:00:00,87.74,87.78,87.65,87.73,183390.0,68.242,68.2732,68.172,68.2343,183390.0
2020-01-16 14:05:00,87.73,87.9,87.73,87.9,170300.0,68.2343,68.3665,68.2343,68.3665,170300.0
2020-01-16 14:10:00,87.88,87.97,87.84,87.95,93761.0,68.3509,68.4209,68.3198,68.4054,93761.0
2020-01-16 14:15:00,87.95,88.02,87.93,87.95,88757.0,68.4054,68.4598,68.3898,68.4054,88757.0
2020-01-16 14:20:00,87.91,87.93,87.78,87.84,25114.0,68.3743,68.3898,68.2732,68.3198,25114.0
2020-01-16 14:25:00,87.83,87.87,87.77,87.83,25923.0,68.312,68.3432,68.2654,68.312,25923.0
2020-01-16 14:30:00,87.82,87.84,87.77,87.8,22998.0,68.3043,68.3198,68.2654,68.2887,22998.0
2020-01-16 14:35:00,87.8,87.81,87.72,87.8,25560.0,68.2887,68.2965,68.2265,68.2887,25560.0
2020-01-16 14:40:00,87.81,87.84,87.68,87.7,20331.0,68.2965,68.3198,68.1954,68.2109,20331.0
2020-01-16 14:45:00,87.7,87.73,87.48,87.48,17483.0,68.2109,68.2343,68.0398,68.0398,17483.0
2020-01-16 14:50:00,87.48,87.5,87.43,87.49,18565.0,68.0398,68.0554,68.0009,68.0476,18565.0
2020-01-16 14:55:00,87.48,87.49,87.29,87.29,23705.0,68.0398,68.0476,67.892,67.892,23705.0
2020-01-16 15:00:00,87.32,87.39,87.24,87.26,20245.0,67.9154,67.9698,67.8532,67.8687,20245.0
2020-01-16 15:05:00,87.26,87.26,87.1,87.13,15985.0,67.8687,67.8687,67.7443,67.7676,15985.0
2020-01-16 15:10:00,87.15,87.18,87.07,87.09,10425.0,67.7832,67.8065,67.7209,67.7365,10425.0
2020-01-16 15:15:00,87.07,87.16,87.01,87.09,26146.0,67.7209,67.7909,67.6743,67.7365,26146.0
2020-01-16 15:20:00,87.08,87.18,87.03,87.17,16179.0,67.7287,67.8065,67.6898,67.7987,16179.0
2020-01-16 15:25:00,87.17,87.26,87.15,87.23,34392.0,67.7987,67.8687,67.7832,67.8454,34392.0
2020-01-16 15:30:00,87.25,87.25,87.11,87.22,22510.0,67.8609,67.8609,67.752,67.8376,22510.0
2020-01-16 15:35:00,87.21,87.24,87.08,87.15,24382.0,67.8298,67.8532,67.7287,67.7832,24382.0
2020-01-16 15:40:00,87.16,87.16,87.07,87.15,40662.0,67.7909,67.7909,67.7209,67.7832,40662.0
2020-01-16 15:45:00,87.14,87.19,87.01,87.08,39248.0,67.7754,67.8143,67.6743,67.7287,39248.0
2020-01-16 15:50:00,87.08,87.2,87.05,87.09,62019.0,67.7287,67.822,67.7054,67.7365,62019.0
2020-01-16 15:55:00,87.12,87.13,86.96,87.0,111025.0,67.7598,67.7676,67.6354,67.6665,111025.0
2020-01-17 09:30:00,87.07,87.14,86.41,86.48,327560.0,67.7209,67.7754,67.2076,67.262,327560.0
2020-01-17 09:35:00,86.36,86.55,86.08,86.21,55308.0,67.1687,67.3165,66.9509,67.052,55308.0
2020-01-17 09:40:00,86.21,86.25,85.9,85.9,31703.0,67.052,67.0832,66.8109,66.8109,31703.0
2020-01-17 09:45:00,85.89,85.91,85.71,85.78,26109.0,66.8032,66.8187,66.6632,66.7176,26109.0
2020-01-17 09:50:00,85.8,85.85,85.43,85.43,14382.0,66.7332,66.772,66.4454,66.4454,14382.0
2020-01-17 09:55:00,85.44,85.45,85.04,85.04,41504.0,66.4532,66.4609,66.1421,66.1421,41504.0
2020-01-17 10:00:00,85.01,85.39,85.01,85.39,33855.0,66.1187,66.4143,66.1187,66.4143,33855.0
2020-01-17 10:05:00,85.43,85.6,85.32,85.33,30871.0,66.4454,66.5776,66.3598,66.3676,30871.0
2020-01-17 10:10:00,85.34,85.46,85.28,85.4,23192.0,66.3754,66.4687,66.3287,66.4221,23192.0
2020-01-17 10:15:00,85.4,85.49,85.16,85.17,37068.0,66.4221,66.4921,66.2354,66.2432,37068.0
2020-01-17 10:20:00,85.19,85.24,84.97,85.07,53008.0,66.2587,66.2976,66.0876,66.1654,53008.0
2020-01-17 10:25:00,85.07,85.35,85.05,85.07,36812.0,66.1654,66.3832,66.1498,66.1654,36812.0
2020-01-17 10:30:00,85.11,85.15,85.01,85.06,12214.0,66.1965,66.2276,66.1187,66.1576,12214.0
2020-01-17 10:35:00,85.09,85.09,84.72,84.72,25826.0,66.1809,66.1809,65.8932,65.8932,25826.0
2020-01-17 10:40:00,84.73,84.79,84.62,84.68,27220.0,65.9009,65.9476,65.8154,65.8621,27220.0
2020-01-17 10:45:00,84.67,84.95,84.67,84.75,18245.0,65.8543,66.0721,65.8543,65.9165,18245.0
2020-01-17 10:50:00,84.77,84.88,84.72,84.82,57652.0,65.9321,66.0176,65.8932,65.9709,57652.0
2020-01-17 10:55:00,84.85,84.9,84.67,84.85,37964.0,65.9943,66.0332,65.8543,65.9943,37964.0
2020-01-17 11:00:00,84.82,84.92,84.79,84.83,28839.0,65.9709,66.0487,65.9476,65.9787,28839.0
2020-01-17 11:05:00,84.83,85.03,84.76,84.98,20240.0,65.9787,66.1343,65.9243,66.0954,20240.0
2020-01-17 11:10:00,84.95,84.95,84.65,84.72,22261.0,66.0721,66.0721,65.8387,65.8932,22261.0
2020-01-17 11:15:00,84.72,84.76,84.49,84.5,24834.0,65.8932,65.9243,65.7143,65.7221,24834.0
2020-01-17 11:20:00,84.51,84.55,84.4,84.44,21734.0,65.7298,65.7609,65.6443,65.6754,21734.0
2020-01-17 11:25:00,84.46,84.53,84.36,84.47,24773.0,65.6909,65.7454,65.6132,65.6987,24773.0
2020-01-17 11:30:00,84.45,84.48,84.3,84.41,27665.0,65.6832,65.7065,65.5665,65.6521,27665.0
2020-01-17 11:35:00,84.39,84.57,84.38,84.41,53171.0,65.6365,65.7765,65.6287,65.6521,53171.0
2020-01-17 11:40:00,84.43,84.57,84.43,84.54,29602.0,65.6676,65.7765,65.6676,65.7532,29602.0
2020-01-17 11:45:00,84.54,84.75,84.47,84.74,32418.0,65.7532,65.9165,65.6987,65.9087,32418.0
2020-01-17 11:50:00,84.73,84.8,84.59,84.72,27859.0,65.9009,65.9554,65.7921,65.8932,27859.0
2020-01-17 11:55:00,84.74,84.74,84.6,84.64,33967.0,65.9087,65.9087,65.7998,65.8309,33967.0
2020-01-17 12:00:00,84.62,84.62,84.49,84.54,24626.0,65.8154,65.8154,65.7143,65.7532,24626.0
2020-01-17 12:05:00,84.54,84.56,84.45,84.51,20901.0,65.7532,65.7687,65.6832,65.7298,20901.0
2020-01-17 12:10:00,84.5,84.51,84.33,84.4,39385.0,65.7221,65.7298,65.5898,65.6443,39385.0
2020-01-17 12:15:00,84.4,84.56,84.37,84.54,27874.0,65.6443,65.7687,65.6209,65.7532,27874.0
2020-01-17 12:20:00,84.54,84.71,84.5,84.56,77213.0,65.7532,65.8854,65.7221,65.7687,77213.0
2020-01-17 12:25:00,84.59,84.6,84.47,84.52,20795.0,65.7921,65.7998,65.6987,65.7376,20795.0
2020-01-17 12:30:00,84.52,84.54,84.4,84.43,20165.0,65.7376,65.7532,65.6443,65.6676,20165.0
2020-01-17 12:35:00,84.45,84.64,84.45,84.63,26157.0,65.6832,65.8309,65.6832,65.8232,26157.0
2020-01-17 12:40:00,84.63,84.88,84.59,84.81,15875.0,65.8232,66.0176,65.7921,65.9632,15875.0
2020-01-17 12:45:00,84.82,84.93,84.82,84.86,12258.0,65.9709,66.0565,65.9709,66.0021,12258.0
2020-01-17 12:50:00,84.86,84.95,84.81,84.86,13667.0,66.0021,66.0721,65.9632,66.0021,13667.0
2020-01-17 12:55:00,84.88,84.97,84.78,84.93,17268.0,66.0176,66.0876,65.9398,66.0565,17268.0
2020-01-17 13:00:00,84.93,84.94,84.8,84.8,18930.0,66.0565,66.0643,65.9554,65.9554,18930.0
2020-01-17 13:05:00,84.81,84.92,84.81,84.89,9701.0,65.9632,66.0487,65.9632,66.0254,9701.0
2020-01-17 13:10:00,84.9,85.07,84.9,84.95,12350.0,66.0332,66.1654,66.0332,66.0721,12350.0
2020-01-17 13:15:00,84.95,85.01,84.92,84.99,12969.0,66.0721,66.1187,66.0487,66.1032,12969.0
2020-01-17 13:20:00,85.0,85.0,84.92,84.95,14291.0,66.1109,66.1109,66.0487,66.0721,14291.0
2020-01-17 13:25:00,84.97,85.02,84.9,84.99,68156.0,66.0876,66.1265,66.0332,66.1032,68156.0
2020-01-17 13:30:00,85.01,85.01,84.92,84.95,26942.0,66.1187,66.1187,66.0487,66.0721,26942.0
2020-01-17 13:35:00,84.95,85.05,84.9,85.02,147315.0,66.0721,66.1498,66.0332,66.1265,147315.0
2020-01-17 13:40:00,85.02,85.02,84.84,84.87,23660.0,66.1265,66.1265,65.9865,66.0098,23660.0
2020-01-17 13:45:00,84.89,84.94,84.75,84.75,10368.0,66.0254,66.0643,65.9165,65.9165,10368.0
2020-01-17 13:50:00,84.77,84.77,84.68,84.74,35808.0,65.9321,65.9321,65.8621,65.9087,35808.0
2020-01-17 13:55:00,84.75,84.77,84.6,84.61,16801.0,65.9165,65.9321,65.7998,65.8076,16801.0
2020-01-17 14:00:00,84.61,84.74,84.61,84.74,14133.0,65.8076,65.9087,65.8076,65.9087,14133.0
2020-01-17 14:05:00,84.73,84.78,84.6,84.6,23136.0,65.9009,65.9398,65.7998,65.7998,23136.0
2020-01-17 14:10:00,84.6,84.6,84.49,84.51,31879.0,65.7998,65.7998,65.7143,65.7298,31879.0
2020-01-17 14:15:00,84.51,84.55,84.49,84.54,27108.0,65.7298,65.7609,65.7143,65.7532,27108.0
2020-01-17 14:20:00,84.54,84.57,84.47,84.57,44150.0,65.7532,65.7765,65.6987,65.7765,44150.0
2020-01-17 14:25:00,84.58,84.78,84.56,84.78,37574.0,65.7843,65.9398,65.7687,65.9398,37574.0
2020-01-17 14:30:00,84.78,84.92,84.78,84.85,39223.0,65.9398,66.0487,65.9398,65.9943,39223.0
2020-01-17 14:35:00,84.87,84.9,84.77,84.84,39419.0,66.0098,66.0332,65.9321,65.9865,39419.0
2020-01-17 14:40:00,84.83,84.84,84.75,84.78,29614.0,65.9787,65.9865,65.9165,65.9398,29614.0
2020-01-17 14:45:00,84.78,84.85,84.77,84.8,24789.0,65.9398,65.9943,65.9321,65.9554,24789.0
2020-01-17 14:50:00,84.79,84.84,84.77,84.79,18239.0,65.9476,65.9865,65.9321,65.9476,18239.0
2020-01-17 14:55:00,84.79,84.85,84.78,84.82,25454.0,65.9476,65.9943,65.9398,65.9709,25454.0
2020-01-17 15:00:00,84.83,84.86,84.8,84.82,29989.0,65.9787,66.0021,65.9554,65.9709,29989.0
2020-01-17 15:05:00,84.82,84.83,84.73,84.78,48282.0,65.9709,65.9787,65.9009,65.9398,48282.0
2020-01-17 15:10:00,84.76,84.87,84.71,84.87,26518.0,65.9243,66.0098,65.8854,66.0098,26518.0
2020-01-17 15:15:00,84.85,84.97,84.82,84.82,65172.0,65.9943,66.0876,65.9709,65.9709,65172.0
2020-01-17 15:20:00,84.83,84.96,84.83,84.95,65636.0,65.9787,66.0798,65.9787,66.0721,65636.0
2020-01-17 15:25:00,84.95,85.05,84.94,85.01,43620.0,66.0721,66.1498,66.0643,66.1187,43620.0
2020-01-17 15:30:00,85.01,85.17,85.0,85.15,44485.0,66.1187,66.2432,66.1109,66.2276,44485.0
2020-01-17 15:35:00,85.16,85.24,85.14,85.15,64310.0,66.2354,66.2976,66.2198,66.2276,64310.0
2020-01-17 15:40:00,85.15,85.26,85.15,85.19,49475.0,66.2276,66.3132,66.2276,66.2587,49475.0
2020-01-17 15:45:00,85.2,85.3,85.19,85.23,60349.0,66.2665,66.3443,66.2587,66.2898,60349.0
2020-01-17 15:50:00,85.24,85.34,85.22,85.3,146538.0,66.2976,66.3754,66.2821,66.3443,146538.0
2020-01-17 15:55:00,85.3,85.35,85.26,85.3,381892.0,66.3443,66.3832,66.3132,66.3443,381892.0
2020-01-21 09:30:00,85.22,85.24,84.74,85.0,132910.0,66.2821,66.2976,65.9087,66.1109,132910.0
2020-01-21 09:35:00,85.03,85.63,84.94,85.56,83336.0,66.1343,66.6009,66.0643,66.5465,83336.0
2020-01-21 09:40:00,85.63,85.86,85.21,85.27,40758.0,66.6009,66.7798,66.2743,66.3209,40758.0
2020-01-21 09:45:00,85.28,85.55,85.19,85.44,25062.0,66.3287,66.5387,66.2587,66.4532,25062.0
2020-01-21 09:50:00,85.45,85.5,85.05,85.07,26499.0,66.4609,66.4998,66.1498,66.1654,26499.0
2020-01-21 09:55:00,85.06,85.12,84.92,84.92,45816.0,66.1576,66.2043,66.0487,66.0487,45816.0
2020-01-21 10:00:00,84.92,85.31,84.81,85.31,27550.0,66.0487,66.3521,65.9632,66.3521,27550.0
2020-01-21 10:05:00,85.31,85.8,85.29,85.71,24920.0,66.3521,66.7332,66.3365,66.6632,24920.0
2020-01-21 10:10:00,85.73,85.76,85.6,85.67,17922.0,66.6787,66.702,66.5776,66.6321,17922.0
2020-01-21 10:15:00,85.66,85.71,85.47,85.6,18422.0,66.6243,66.6632,66.4765,66.5776,18422.0
2020-01-21 10:20:00,85.63,85.73,85.56,85.58,27151.0,66.6009,66.6787,66.5465,66.5621,27151.0
2020-01-21 10:25:00,85.59,85.8,85.53,85.64,74682.0,66.5698,66.7332,66.5232,66.6087,74682.0
2020-01-21 10:30:00,85.67,85.79,85.65,85.69,25301.0,66.6321,66.7254,66.6165,66.6476,25301.0
2020-01-21 10:35:00,85.68,85.76,85.48,85.72,29042.0,66.6398,66.702,66.4843,66.6709,29042.0
2020-01-21 10:40:00,85.73,85.89,85.73,85.86,39836.0,66.6787,66.8032,66.6787,66.7798,39836.0
2020-01-21 10:45:00,85.83,85.92,85.75,85.87,27657.0,66.7565,66.8265,66.6943,66.7876,27657.0
2020-01-21 10:50:00,85.84,86.16,85.84,85.94,29037.0,66.7643,67.0132,66.7643,66.842,29037.0
2020-01-21 10:55:00,85.96,86.03,85.9,85.97,20876.0,66.8576,66.912,66.8109,66.8654,20876.0
2020-01-21 11:00:00,85.97,86.02,85.82,85.9,28942.0,66.8654,66.9043,66.7487,66.8109,28942.0
2020-01-21 11:05:00,85.91,86.01,85.9,85.9,16788.0,66.8187,66.8965,66.8109,66.8109,16788.0
2020-01-21 11:10:00,85.89,86.05,85.84,86.02,17275.0,66.8032,66.9276,66.7643,66.9043,17275.0
2020-01-21 11:15:00,86.01,86.11,85.95,86.11,30586.0,66.8965,66.9743,66.8498,66.9743,30586.0
2020-01-21 11:20:00,86.12,86.16,85.99,86.02,18226.0,66.982,67.0132,66.8809,66.9043,18226.0
2020-01-21 11:25:00,86.0,86.07,85.98,86.01,14537.0,66.8887,66.9432,66.8732,66.8965,14537.0
2020-01-21 11:30:00,85.99,86.07,85.9,85.9,23783.0,66.8809,66.9432,66.8109,66.8109,23783.0
2020-01-21 11:35:00,85.9,85.96,85.83,85.91,15551.0,66.8109,66.8576,66.7565,66.8187,15551.0
2020-01-21 11:40:00,85.9,86.05,85.9,86.0,15213.0,66.8109,66.9276,66.8109,66.8887,15213.0
2020-01-21 11:45:00,85.99,86.09,85.98,86.02,19833.0,66.8809,66.9587,66.8732,66.9043,19833.0
2020-01-21 11:50:00,86.0,86.17,85.96,86.09,29853.0,66.8887,67.0209,66.8576,66.9587,29853.0
2020-01-21 11:55:00,86.13,86.16,86.01,86.03,13872.0,66.9898,67.0132,66.8965,66.912,13872.0
2020-01-21 12:00:00,86.03,86.03,85.85,85.86,40803.0,66.912,66.912,66.772,66.7798,40803.0
2020-01-21 12:05:00,85.87,85.94,85.81,85.84,30584.0,66.7876,66.842,66.7409,66.7643,30584.0
2020-01-21 12:10:00,85.83,85.84,85.59,85.64,10408.0,66.7565,66.7643,66.5698,66.6087,10408.0
2020-01-21 12:15:00,85.65,85.69,85.49,85.51,18146.0,66.6165,66.6476,66.4921,66.5076,18146.0
2020-01-21 12:20:00,85.52,85.56,85.47,85.49,21197.0,66.5154,66.5465,66.4765,66.4921,21197.0
2020-01-21 12:25:00,85.49,85.52,85.42,85.42,29749.0,66.4921,66.5154,66.4376,66.4376,29749.0
2020-01-21 12:30:00,85.42,85.55,85.41,85.51,21648.0,66.4376,66.5387,66.4298,66.5076,21648.0
2020-01-21 12:35:00,85.52,85.56,85.39,85.56,23495.0,66.5154,66.5465,66.4143,66.5465,23495.0
2020-01-21 12:40:00,85.54,85.61,85.48,85.48,18968.0,66.5309,66.5854,66.4843,66.4843,18968.0
2020-01-21 12:45:00,85.5,85.58,85.46,85.56,12964.0,66.4998,66.5621,66.4687,66.5465,12964.0
2020-01-21 12:50:00,85.58,85.6,85.51,85.56,14144.0,66.5621,66.5776,66.5076,66.5465,14144.0
2020-01-21 12:55:00,85.57,85.6,85.53,85.57,12857.0,66.5543,66.5776,66.5232,66.5543,12857.0
2020-01-21 13:00:00,85.57,85.64,85.55,85.6,21593.0,66.5543,66.6087,66.5387,66.5776,21593.0
2020-01-21 13:05:00,85.6,85.61,85.55,85.61,27560.0,66.5776,66.5854,66.5387,66.5854,27560.0
2020-01-21 13:10:00,85.6,85.62,85.53,85.61,21693.0,66.5776,66.5932,66.5232,66.5854,21693.0
2020-01-21 13:15:00,85.61,85.64,85.45,85.46,21168.0,66.5854,66.6087,66.4609,66.4687,21168.0
2020-01-21 13:20:00,85.46,85.46,85.3,85.38,16611.0,66.4687,66.4687,66.3443,66.4065,16611.0
2020-01-21 13:25:00,85.38,85.38,85.22,85.31,20245.0,66.4065,66.4065,66.2821,66.3521,20245.0
2020-01-21 13:30:00,85.31,85.34,85.19,85.2,19192.0,66.3521,66.3754,66.2587,66.2665,19192.0
2020-01-21 13:35:00,85.19,85.2,85.11,85.13,18123.0,66.2587,66.2665,66.1965,66.2121,18123.0
2020-01-21 13:40:00,85.13,85.15,85.0,85.01,16109.0,66.2121,66.2276,66.1109,66.1187,16109.0
2020-01-21 13:45:00,85.0,85.1,85.0,85.08,18930.0,66.1109,66.1887,66.1109,66.1732,18930.0
2020-01-21 13:50:00,85.08,85.08,84.82,84.82,21524.0,66.1732,66.1732,65.9709,65.9709,21524.0
2020-01-21 13:55:00,84.81,84.86,84.71,84.71,20960.0,65.9632,66.0021,65.8854,65.8854,20960.0
2020-01-21 14:00:00,84.73,84.77,84.68,84.71,26390.0,65.9009,65.9321,65.8621,65.8854,26390.0
2020-01-21 14:05:00,84.71,84.73,84.58,84.67,23434.0,65.8854,65.9009,65.7843,65.8543,23434.0
2020-01-21 14:10:00,84.67,84.75,84.64,84.7,20152.0,65.8543,65.9165,65.8309,65.8776,20152.0
2020-01-21 14:15:00,84.7,84.77,84.66,84.68,16016.0,65.8776,65.9321,65.8465,65.8621,16016.0
2020-01-21 14:20:00,84.68,84.71,84.63,84.69,17056.0,65.8621,65.8854,65.8232,65.8698,17056.0
2020-01-21 14:25:00,84.67,84.82,84.66,84.78,27954.0,65.8543,65.9709,65.8465,65.9398,27954.0
2020-01-21 14:30:00,84.78,84.8,84.73,84.75,23156.0,65.9398,65.9554,65.9009,65.9165,23156.0
2020-01-21 14:35:00,84.76,84.81,84.69,84.78,36322.0,65.9243,65.9632,65.8698,65.9398,36322.0
2020-01-21 14:40:00,84.79,84.85,84.79,84.81,17411.0,65.9476,65.9943,65.9476,65.9632,17411.0
2020-01-21 14:45:00,84.81,84.82,84.75,84.78,14601.0,65.9632,65.9709,65.9165,65.9398,14601.0
2020-01-21 14:50:00,84.78,84.82,84.66,84.72,12924.0,65.9398,65.9709,65.8465,65.8932,12924.0
2020-01-21 14:55:00,84.73,84.78,84.68,84.72,20820.0,65.9009,65.9398,65.8621,65.8932,20820.0
2020-01-21 15:00:00,84.72,84.84,84.66,84.82,20643.0,65.8932,65.9865,65.8465,65.9709,20643.0
2020-01-21 15:05:00,84.82,84.83,84.68,84.74,32409.0,65.9709,65.9787,65.8621,65.9087,32409.0
2020-01-21 15:10:00,84.75,84.76,84.62,84.69,23459.0,65.9165,65.9243,65.8154,65.8698,23459.0
2020-01-21 15:15:00,84.69,84.72,84.63,84.69,34833.0,65.8698,65.8932,65.8232,65.8698,34833.0
2020-01-21 15:20:00,84.7,84.7,84.47,84.49,43724.0,65.8776,65.8776,65.6987,65.7143,43724.0
2020-01-21 15:25:00,84.48,84.6,84.45,84.45,35166.0,65.7065,65.7998,65.6832,65.6832,35166.0
2020-01-21 15:30:00,84.44,84.5,84.31,84.31,29062.0,65.6754,65.7221,65.5743,65.5743,29062.0
2020-01-21 15:35:00,84.31,84.4,84.27,84.3,61666.0,65.5743,65.6443,65.5432,65.5665,61666.0
2020-01-21 15:40:00,84.3,84.3,84.16,84.28,48184.0,65.5665,65.5665,65.4576,65.5509,48184.0
2020-01-21 15:45:00,84.27,84.39,84.24,84.25,52150.0,65.5432,65.6365,65.5198,65.5276,52150.0
2020-01-21 15:50:00,84.25,84.35,84.18,84.3,131096.0,65.5276,65.6054,65.4732,65.5665,131096.0
2020-01-21 15:55:00,84.3,84.37,84.03,84.05,353379.0,65.5665,65.6209,65.3565,65.3721,353379.0
2020-01-22 09:30:00,84.04,84.1,83.45,83.45,125260.0,65.3643,65.4109,64.9054,64.9054,125260.0
2020-01-22 09:35:00,83.48,83.62,83.08,83.15,77679.0,64.9287,65.0376,64.6176,64.6721,77679.0
2020-01-22 09:40:00,83.15,83.5,83.1,83.5,40692.0,64.6721,64.9443,64.6332,64.9443,40692.0
2020-01-22 09:45:00,83.56,83.87,83.41,83.73,28882.0,64.9909,65.2321,64.8743,65.1232,28882.0
2020-01-22 09:50:00,83.78,83.96,83.7,83.76,36788.0,65.1621,65.3021,65.0998,65.1465,36788.0
2020-01-22 09:55:00,83.75,83.98,83.69,83.92,126233.0,65.1387,65.3176,65.0921,65.2709,126233.0
2020-01-22 10:00:00,83.94,84.0,83.53,83.58,59161.0,65.2865,65.3332,64.9676,65.0065,59161.0
2020-01-22 10:05:00,83.58,83.67,83.29,83.46,63540.0,65.0065,65.0765,64.7809,64.9132,63540.0
2020-01-22 10:10:00,83.48,83.6,83.34,83.51,120513.0,64.9287,65.0221,64.8198,64.9521,120513.0
2020-01-22 10:15:00,83.53,83.65,83.5,83.57,20708.0,64.9676,65.0609,64.9443,64.9987,20708.0
2020-01-22 10:20:00,83.57,83.6,83.39,83.42,27909.0,64.9987,65.0221,64.8587,64.8821,27909.0
2020-01-22 10:25:00,83.42,83.52,83.36,83.39,37199.0,64.8821,64.9598,64.8354,64.8587,37199.0
2020-01-22 10:30:00,83.4,83.49,83.27,83.36,47634.0,64.8665,64.9365,64.7654,64.8354,47634.0
2020-01-22 10:35:00,83.35,83.73,83.19,83.73,37807.0,64.8276,65.1232,64.7032,65.1232,37807.0
2020-01-22 10:40:00,83.69,83.86,83.68,83.78,73409.0,65.0921,65.2243,65.0843,65.1621,73409.0
2020-01-22 10:45:00,83.75,83.86,83.64,83.72,20001.0,65.1387,65.2243,65.0532,65.1154,20001.0
2020-01-22 10:50:00,83.72,83.9,83.67,83.88,14546.0,65.1154,65.2554,65.0765,65.2398,14546.0
2020-01-22 10:55:00,83.84,83.84,83.62,83.63,23726.0,65.2087,65.2087,65.0376,65.0454,23726.0
2020-01-22 11:00:00,83.64,83.7,83.33,83.46,60098.0,65.0532,65.0998,64.8121,64.9132,60098.0
2020-01-22 11:05:00,83.48,83.64,83.42,83.6,23903.0,64.9287,65.0532,64.8821,65.0221,23903.0
2020-01-22 11:10:00,83.6,83.64,83.51,83.54,26426.0,65.0221,65.0532,64.9521,64.9754,26426.0
2020-01-22 11:15:00,83.53,83.83,83.52,83.71,30529.0,64.9676,65.2009,64.9598,65.1076,30529.0
2020-01-22 11:20:00,83.71,83.71,83.44,83.51,26224.0,65.1076,65.1076,64.8976,64.9521,26224.0
2020-01-22 11:25:00,83.53,83.57,83.44,83.46,65767.0,64.9676,64.9987,64.8976,64.9132,65767.0
2020-01-22 11:30:00,83.46,83.61,83.44,83.59,48928.0,64.9132,65.0298,64.8976,65.0143,48928.0
2020-01-22 11:35:00,83.61,83.72,83.59,83.63,18472.0,65.0298,65.1154,65.0143,65.0454,18472.0
2020-01-22 11:40:00,83.65,83.7,83.57,83.6,12867.0,65.0609,65.0998,64.9987,65.0221,12867.0
2020-01-22 11:45:00,83.61,83.69,83.57,83.62,11280.0,65.0298,65.0921,64.9987,65.0376,11280.0
2020-01-22 11:50:00,83.62,83.67,83.53,83.55,16280.0,65.0376,65.0765,64.9676,64.9832,16280.0
2020-01-22 11:55:00,83.55,83.61,83.48,83.5,27187.0,64.9832,65.0298,64.9287,64.9443,27187.0
2020-01-22 12:00:00,83.49,83.57,83.48,83.54,19794.0,64.9365,64.9987,64.9287,64.9754,19794.0
2020-01-22 12:05:00,83.52,83.61,83.49,83.57,22707.0,64.9598,65.0298,64.9365,64.9987,22707.0
2020-01-22 12:10:00,83.56,83.63,83.51,83.53,22464.0,64.9909,65.0454,64.9521,64.9676,22464.0
2020-01-22 12:15:00,83.52,83.54,83.41,83.42,36295.0,64.9598,64.9754,64.8743,64.8821,36295.0
2020-01-22 12:20:00,83.42,83.46,83.3,83.36,29549.0,64.8821,64.9132,64.7887,64.8354,29549.0
2020-01-22 12:25:00,83.36,83.44,83.33,83.41,41272.0,64.8354,64.8976,64.8121,64.8743,41272.0
2020-01-22 12:30:00,83.4,83.4,83.2,83.4,32172.0,64.8665,64.8665,64.7109,64.8665,32172.0
2020-01-22 12:35:00,83.38,83.46,83.36,83.46,39253.0,64.8509,64.9132,64.8354,64.9132,39253.0
2020-01-22 12:40:00,83.46,83.48,83.31,83.32,21481.0,64.9132,64.9287,64.7965,64.8043,21481.0
2020-01-22 12:45:00,83.33,83.44,83.33,83.38,14136.0,64.8121,64.8976,64.8121,64.8509,14136.0
2020-01-22 12:50:00,83.39,83.39,83.14,83.14,22928.0,64.8587,64.8587,64.6643,64.6643,22928.0
2020-01-22 12:55:00,83.14,83.21,83.09,83.16,13988.0,64.6643,64.7187,64.6254,64.6798,13988.0
2020-01-22 13:00:00,83.14,83.15,82.95,83.02,31771.0,64.6643,64.6721,64.5165,64.5709,31771.0
2020-01-22 13:05:00,83.02,83.08,82.99,83.05,32453.0,64.5709,64.6176,64.5476,64.5943,32453.0
2020-01-22 13:10:00,83.04,83.08,82.98,83.07,28405.0,64.5865,64.6176,64.5398,64.6098,28405.0
2020-01-22 13:15:00,83.06,83.08,82.84,82.87,35565.0,64.6021,64.6176,64.4309,64.4543,35565.0
2020-01-22 13:20:00,82.88,82.9,82.79,82.88,35401.0,64.4621,64.4776,64.3921,64.4621,35401.0
2020-01-22 13:25:00,82.89,82.94,82.8,82.82,50502.0,64.4698,64.5087,64.3998,64.4154,50502.0
2020-01-22 13:30:00,82.82,83.01,82.82,82.98,29204.0,64.4154,64.5632,64.4154,64.5398,29204.0
2020-01-22 13:35:00,82.99,83.17,82.98,83.13,35366.0,64.5476,64.6876,64.5398,64.6565,35366.0
2020-01-22 13:40:00,83.11,83.23,83.03,83.18,53769.0,64.6409,64.7343,64.5787,64.6954,53769.0
2020-01-22 13:45:00,83.15,83.16,83.03,83.09,13256.0,64.6721,64.6798,64.5787,64.6254,13256.0
2020-01-22 13:50:00,83.08,83.15,83.0,83.12,12191.0,64.6176,64.6721,64.5554,64.6487,12191.0
2020-01-22 13:55:00,83.13,83.18,83.1,83.12,14265.0,64.6565,64.6954,64.6332,64.6487,14265.0
2020-01-22 14:00:00,83.11,83.14,83.02,83.05,11566.0,64.6409,64.6643,64.5709,64.5943,11566.0
2020-01-22 14:05:00,83.04,83.17,83.03,83.13,12739.0,64.5865,64.6876,64.5787,64.6565,12739.0
2020-01-22 14:10:00,83.15,83.15,83.04,83.08,15409.0,64.6721,64.6721,64.5865,64.6176,15409.0
2020-01-22 14:15:00,83.06,83.07,82.96,82.98,15891.0,64.6021,64.6098,64.5243,64.5398,15891.0
2020-01-22 14:20:00,82.99,83.02,82.94,83.02,14731.0,64.5476,64.5709,64.5087,64.5709,14731.0
2020-01-22 14:25:00,83.03,83.17,83.02,83.15,18883.0,64.5787,64.6876,64.5709,64.6721,18883.0
2020-01-22 14:30:00,83.14,83.17,83.08,83.1,15453.0,64.6643,64.6876,64.6176,64.6332,15453.0
2020-01-22 14:35:00,83.1,83.1,83.02,83.04,16776.0,64.6332,64.6332,64.5709,64.5865,16776.0
2020-01-22 14:40:00,83.06,83.08,83.0,83.05,19689.0,64.6021,64.6176,64.5554,64.5943,19689.0
2020-01-22 14:45:00,83.05,83.17,83.05,83.15,26529.0,64.5943,64.6876,64.5943,64.6721,26529.0
2020-01-22 14:50:00,83.14,83.2,83.12,83.2,11626.0,64.6643,64.7109,64.6487,64.7109,11626.0
2020-01-22 14:55:00,83.2,83.24,83.04,83.05,15740.0,64.7109,64.7421,64.5865,64.5943,15740.0
2020-01-22 15:00:00,83.04,83.05,82.93,82.97,17125.0,64.5865,64.5943,64.5009,64.5321,17125.0
2020-01-22 15:05:00,82.96,82.99,82.9,82.98,15267.0,64.5243,64.5476,64.4776,64.5398,15267.0
2020-01-22 15:10:00,82.97,83.0,82.94,82.97,15857.0,64.5321,64.5554,64.5087,64.5321,15857.0
2020-01-22 15:15:00,82.98,83.0,82.88,82.94,22471.0,64.5398,64.5554,64.4621,64.5087,22471.0
2020-01-22 15:20:00,82.94,82.95,82.79,82.81,25697.0,64.5087,64.5165,64.3921,64.4076,25697.0
2020-01-22 15:25:00,82.81,82.94,82.78,82.92,22961.0,64.4076,64.5087,64.3843,64.4932,22961.0
2020-01-22 15:30:00,82.92,83.14,82.92,83.1,40967.0,64.4932,64.6643,64.4932,64.6332,40967.0
2020-01-22 15:35:00,83.09,83.16,83.04,83.16,39789.0,64.6254,64.6798,64.5865,64.6798,39789.0
2020-01-22 15:40:00,83.14,83.23,83.05,83.06,34281.0,64.6643,64.7343,64.5943,64.6021,34281.0
2020-01-22 15:45:00,83.06,83.14,83.0,83.08,46798.0,64.6021,64.6643,64.5554,64.6176,46798.0
2020-01-22 15:50:00,83.08,83.11,82.97,83.0,69721.0,64.6176,64.6409,64.5321,64.5554,69721.0
2020-01-22 15:55:00,83.0,83.16,83.0,83.1,161923.0,64.5554,64.6798,64.5554,64.6332,161923.0
2020-01-23 09:30:00,82.1,82.24,81.26,81.33,92183.0,63.8554,63.9643,63.2021,63.2565,92183.0
2020-01-23 09:35:00,81.25,81.36,80.92,81.15,62608.0,63.1943,63.2798,62.9376,63.1165,62608.0
2020-01-23 09:40:00,81.16,81.35,81.01,81.35,30623.0,63.1243,63.2721,63.0076,63.2721,30623.0
2020-01-23 09:45:00,81.35,81.38,81.11,81.25,22992.0,63.2721,63.2954,63.0854,63.1943,22992.0
2020-01-23 09:50:00,81.27,81.76,81.27,81.65,21215.0,63.2098,63.5909,63.2098,63.5054,21215.0
2020-01-23 09:55:00,81.62,81.83,81.41,81.83,29161.0,63.4821,63.6454,63.3187,63.6454,29161.0
2020-01-23 10:00:00,81.83,81.84,81.24,81.38,23851.0,63.6454,63.6532,63.1865,63.2954,23851.0
2020-01-23 10:05:00,81.41,81.47,81.23,81.36,40232.0,63.3187,63.3654,63.1787,63.2798,40232.0
2020-01-23 10:10:00,81.35,81.46,81.28,81.36,22902.0,63.2721,63.3576,63.2176,63.2798,22902.0
2020-01-23 10:15:00,81.37,81.47,81.07,81.07,26529.0,63.2876,63.3654,63.0543,63.0543,26529.0
2020-01-23 10:20:00,81.11,81.21,81.04,81.18,19771.0,63.0854,63.1632,63.0309,63.1398,19771.0
2020-01-23 10:25:00,81.2,81.32,81.12,81.16,16158.0,63.1554,63.2487,63.0932,63.1243,16158.0
2020-01-23 10:30:00,81.14,81.17,80.96,80.96,19357.0,63.1087,63.1321,62.9687,62.9687,19357.0
2020-01-23 10:35:00,80.95,80.98,80.77,80.81,36999.0,62.9609,62.9843,62.8209,62.8521,36999.0
2020-01-23 10:40:00,80.83,80.87,80.68,80.68,30807.0,62.8676,62.8987,62.7509,62.7509,30807.0
2020-01-23 10:45:00,80.68,80.87,80.68,80.85,55992.0,62.7509,62.8987,62.7509,62.8832,55992.0
2020-01-23 10:50:00,80.86,80.91,80.66,80.78,33850.0,62.8909,62.9298,62.7354,62.8287,33850.0
2020-01-23 10:55:00,80.75,80.88,80.74,80.88,24477.0,62.8054,62.9065,62.7976,62.9065,24477.0
2020-01-23 11:00:00,80.93,81.46,80.91,81.38,65079.0,62.9454,63.3576,62.9298,63.2954,65079.0
2020-01-23 11:05:00,81.4,81.41,81.08,81.12,23386.0,63.3109,63.3187,63.0621,63.0932,23386.0
2020-01-23 11:10:00,81.14,81.21,80.97,80.98,19081.0,63.1087,63.1632,62.9765,62.9843,19081.0
2020-01-23 11:15:00,81.0,81.04,80.83,80.84,14688.0,62.9998,63.0309,62.8676,62.8754,14688.0
2020-01-23 11:20:00,80.81,80.82,80.65,80.7,69446.0,62.8521,62.8598,62.7276,62.7665,69446.0
2020-01-23 11:25:00,80.74,81.04,80.7,80.88,93933.0,62.7976,63.0309,62.7665,62.9065,93933.0
2020-01-23 11:30:00,80.88,81.19,80.87,81.19,54866.0,62.9065,63.1476,62.8987,63.1476,54866.0
2020-01-23 11:35:00,81.2,81.26,81.08,81.2,31461.0,63.1554,63.2021,63.0621,63.1554,31461.0
2020-01-23 11:40:00,81.19,81.26,81.12,81.18,24913.0,63.1476,63.2021,63.0932,63.1398,24913.0
2020-01-23 11:45:00,81.19,81.32,81.11,81.21,26154.0,63.1476,63.2487,63.0854,63.1632,26154.0
2020-01-23 11:50:00,81.21,81.26,81.11,81.22,15538.0,63.1632,63.2021,63.0854,63.1709,15538.0
2020-01-23 11:55:00,81.25,81.28,81.02,81.08,19983.0,63.1943,63.2176,63.0154,63.0621,19983.0
2020-01-23 12:00:00,81.07,81.08,80.89,80.89,25955.0,63.0543,63.0621,62.9143,62.9143,25955.0
2020-01-23 12:05:00,80.89,81.12,80.81,81.08,34417.0,62.9143,63.0932,62.8521,63.0621,34417.0
2020-01-23 12:10:00,81.09,81.17,81.04,81.17,30991.0,63.0698,63.1321,63.0309,63.1321,30991.0
2020-01-23 12:15:00,81.16,81.16,81.04,81.04,53292.0,63.1243,63.1243,63.0309,63.0309,53292.0
2020-01-23 12:20:00,81.02,81.04,80.94,81.04,19633.0,63.0154,63.0309,62.9532,63.0309,19633.0
2020-01-23 12:25:00,81.02,81.02,80.91,80.98,15136.0,63.0154,63.0154,62.9298,62.9843,15136.0
2020-01-23 12:30:00,81.01,81.18,81.01,81.17,31829.0,63.0076,63.1398,63.0076,63.1321,31829.0
2020-01-23 12:35:00,81.16,81.22,81.06,81.06,14080.0,63.1243,63.1709,63.0465,63.0465,14080.0
2020-01-23 12:40:00,81.02,81.07,80.93,81.06,12789.0,63.0154,63.0543,62.9454,63.0465,12789.0
2020-01-23 12:45:00,81.04,81.17,81.0,81.14,11003.0,63.0309,63.1321,62.9998,63.1087,11003.0
2020-01-23 12:50:00,81.12,81.19,81.08,81.17,9062.0,63.0932,63.1476,63.0621,63.1321,9062.0
2020-01-23 12:55:00,81.14,81.21,81.13,81.14,7014.0,63.1087,63.1632,63.1009,63.1087,7014.0
2020-01-23 13:00:00,81.14,81.47,81.11,81.47,16517.0,63.1087,63.3654,63.0854,63.3654,16517.0
2020-01-23 13:05:00,81.47,81.5,81.36,81.4,9234.0,63.3654,63.3887,63.2798,63.3109,9234.0
2020-01-23 13:10:00,81.37,81.37,81.21,81.22,6197.0,63.2876,63.2876,63.1632,63.1709,6197.0
2020-01-23 13:15:00,81.17,81.21,81.15,81.19,6709.0,63.1321,63.1632,63.1165,63.1476,6709.0
2020-01-23 13:20:00,81.17,81.36,81.15,81.36,14223.0,63.1321,63.2798,63.1165,63.2798,14223.0
2020-01-23 13:25:00,81.37,81.37,81.29,81.31,8141.0,63.2876,63.2876,63.2254,63.2409,8141.0
2020-01-23 13:30:00,81.3,81.4,81.24,81.4,8779.0,63.2332,63.3109,63.1865,63.3109,8779.0
2020-01-23 13:35:00,81.4,81.53,81.39,81.46,23679.0,63.3109,63.4121,63.3032,63.3576,23679.0
2020-01-23 13:40:00,81.46,81.53,81.41,81.5,8576.0,63.3576,63.4121,63.3187,63.3887,8576.0
2020-01-23 13:45:00,81.51,81.59,81.51,81.55,7460.0,63.3965,63.4587,63.3965,63.4276,7460.0
2020-01-23 13:50:00,81.55,81.74,81.5,81.74,64488.0,63.4276,63.5754,63.3887,63.5754,64488.0
2020-01-23 13:55:00,81.76,81.96,81.74,81.96,24101.0,63.5909,63.7465,63.5754,63.7465,24101.0
2020-01-23 14:00:00,81.97,82.16,81.96,82.08,13833.0,63.7543,63.9021,63.7465,63.8398,13833.0
2020-01-23 14:05:00,82.09,82.1,81.9,81.93,8394.0,63.8476,63.8554,63.6998,63.7232,8394.0
2020-01-23 14:10:00,81.92,82.01,81.86,82.01,9111.0,63.7154,63.7854,63.6687,63.7854,9111.0
2020-01-23 14:15:00,81.97,82.04,81.91,82.03,21960.0,63.7543,63.8087,63.7076,63.8009,21960.0
2020-01-23 14:20:00,82.02,82.04,81.97,82.0,10601.0,63.7932,63.8087,63.7543,63.7776,10601.0
2020-01-23 14:25:00,82.02,82.13,81.97,82.12,21572.0,63.7932,63.8787,63.7543,63.8709,21572.0
2020-01-23 14:30:00,82.12,82.23,82.12,82.14,16970.0,63.8709,63.9565,63.8709,63.8865,16970.0
2020-01-23 14:35:00,82.15,82.24,82.12,82.21,14973.0,63.8943,63.9643,63.8709,63.9409,14973.0
2020-01-23 14:40:00,82.21,82.22,82.13,82.13,17846.0,63.9409,63.9487,63.8787,63.8787,17846.0
2020-01-23 14:45:00,82.12,82.12,82.04,82.09,16931.0,63.8709,63.8709,63.8087,63.8476,16931.0
2020-01-23 14:50:00,82.09,82.12,82.0,82.02,14387.0,63.8476,63.8709,63.7776,63.7932,14387.0
2020-01-23 14:55:00,82.02,82.05,81.95,81.99,18323.0,63.7932,63.8165,63.7387,63.7698,18323.0
2020-01-23 15:00:00,81.98,82.05,81.93,81.99,25856.0,63.7621,63.8165,63.7232,63.7698,25856.0
2020-01-23 15:05:00,82.0,82.1,82.0,82.06,14251.0,63.7776,63.8554,63.7776,63.8243,14251.0
2020-01-23 15:10:00,82.06,82.08,81.96,81.97,47283.0,63.8243,63.8398,63.7465,63.7543,47283.0
2020-01-23 15:15:00,81.97,81.99,81.85,81.85,31583.0,63.7543,63.7698,63.6609,63.6609,31583.0
2020-01-23 15:20:00,81.86,82.05,81.86,81.96,77264.0,63.6687,63.8165,63.6687,63.7465,77264.0
2020-01-23 15:25:00,81.97,81.97,81.86,81.93,25914.0,63.7543,63.7543,63.6687,63.7232,25914.0
2020-01-23 15:30:00,81.93,82.01,81.91,81.97,46618.0,63.7232,63.7854,63.7076,63.7543,46618.0
2020-01-23 15:35:00,81.98,82.07,81.98,82.01,38229.0,63.7621,63.8321,63.7621,63.7854,38229.0
2020-01-23 15:40:00,82.02,82.13,81.98,82.06,42217.0,63.7932,63.8787,63.7621,63.8243,42217.0
2020-01-23 15:45:00,82.06,82.07,81.97,82.02,56849.0,63.8243,63.8321,63.7543,63.7932,56849.0
2020-01-23 15:50:00,82.01,82.01,81.84,81.87,107900.0,63.7854,63.7854,63.6532,63.6765,107900.0
2020-01-23 15:55:00,81.87,82.01,81.78,81.83,207643.0,63.6765,63.7854,63.6065,63.6454,207643.0
2020-01-24 09:30:00,81.2,81.21,80.62,80.63,48335.0,63.1554,63.1632,62.7043,62.7121,48335.0
2020-01-24 09:35:00,80.68,80.68,80.44,80.55,24946.0,62.7509,62.7509,62.5643,62.6498,24946.0
2020-01-24 09:40:00,80.51,80.6,80.22,80.25,32285.0,62.6187,62.6887,62.3932,62.4165,32285.0
2020-01-24 09:45:00,80.15,80.37,80.0,80.27,63541.0,62.3387,62.5098,62.2221,62.4321,63541.0
2020-01-24 09:50:00,80.22,80.23,79.83,79.84,34332.0,62.3932,62.4009,62.0898,62.0976,34332.0
2020-01-24 09:55:00,79.85,80.01,79.77,79.91,33004.0,62.1054,62.2298,62.0432,62.1521,33004.0
2020-01-24 10:00:00,79.86,79.96,79.44,79.45,41167.0,62.1132,62.191,61.7865,61.7943,41167.0
2020-01-24 10:05:00,79.44,79.46,79.22,79.45,76720.0,61.7865,61.8021,61.6154,61.7943,76720.0
2020-01-24 10:10:00,79.43,79.55,79.28,79.5,46250.0,61.7787,61.8721,61.6621,61.8332,46250.0
2020-01-24 10:15:00,79.49,79.68,79.48,79.58,27975.0,61.8254,61.9732,61.8176,61.8954,27975.0
2020-01-24 10:20:00,79.55,79.61,79.46,79.5,34929.0,61.8721,61.9187,61.8021,61.8332,34929.0
2020-01-24 10:25:00,79.49,79.74,79.45,79.67,50568.0,61.8254,62.0198,61.7943,61.9654,50568.0
2020-01-24 10:30:00,79.67,79.94,79.66,79.71,38573.0,61.9654,62.1754,61.9576,61.9965,38573.0
2020-01-24 10:35:00,79.72,80.0,79.7,79.87,47038.0,62.0043,62.2221,61.9887,62.121,47038.0
2020-01-24 10:40:00,79.86,79.86,79.61,79.61,38517.0,62.1132,62.1132,61.9187,61.9187,38517.0
2020-01-24 10:45:00,79.6,79.64,79.49,79.55,36237.0,61.911,61.9421,61.8254,61.8721,36237.0
2020-01-24 10:50:00,79.54,79.56,79.34,79.42,39059.0,61.8643,61.8798,61.7087,61.771,39059.0
2020-01-24 10:55:00,79.45,79.54,79.35,79.54,52507.0,61.7943,61.8643,61.7165,61.8643,52507.0
2020-01-24 11:00:00,79.55,79.79,79.53,79.71,37651.0,61.8721,62.0587,61.8565,61.9965,37651.0
2020-01-24 11:05:00,79.74,79.97,79.73,79.96,45733.0,62.0198,62.1987,62.0121,62.191,45733.0
2020-01-24 11:10:00,79.97,80.03,79.82,79.84,21168.0,62.1987,62.2454,62.0821,62.0976,21168.0
2020-01-24 11:15:00,79.85,79.88,79.54,79.55,28431.0,62.1054,62.1287,61.8643,61.8721,28431.0
2020-01-24 11:20:00,79.52,79.57,79.36,79.54,28338.0,61.8487,61.8876,61.7243,61.8643,28338.0
2020-01-24 11:25:00,79.55,79.6,79.36,79.46,17100.0,61.8721,61.911,61.7243,61.8021,17100.0
2020-01-24 11:30:00,79.48,79.67,79.44,79.67,29487.0,61.8176,61.9654,61.7865,61.9654,29487.0
2020-01-24 11:35:00,79.7,79.86,79.68,79.75,22517.0,61.9887,62.1132,61.9732,62.0276,22517.0
2020-01-24 11:40:00,79.76,79.76,79.49,79.6,44998.0,62.0354,62.0354,61.8254,61.911,44998.0
2020-01-24 11:45:00,79.58,79.62,79.48,79.52,11572.0,61.8954,61.9265,61.8176,61.8487,11572.0
2020-01-24 11:50:00,79.51,79.56,79.43,79.53,13709.0,61.841,61.8798,61.7787,61.8565,13709.0
2020-01-24 11:55:00,79.54,79.64,79.47,79.47,35645.0,61.8643,61.9421,61.8098,61.8098,35645.0
2020-01-24 12:00:00,79.46,79.64,79.46,79.64,17105.0,61.8021,61.9421,61.8021,61.9421,17105.0
2020-01-24 12:05:00,79.63,79.75,79.57,79.72,15919.0,61.9343,62.0276,61.8876,62.0043,15919.0
2020-01-24 12:10:00,79.75,79.75,79.56,79.62,18691.0,62.0276,62.0276,61.8798,61.9265,18691.0
2020-01-24 12:15:00,79.61,79.61,79.3,79.41,50442.0,61.9187,61.9187,61.6776,61.7632,50442.0
2020-01-24 12:20:00,79.41,79.54,79.41,79.53,18596.0,61.7632,61.8643,61.7632,61.8565,18596.0
2020-01-24 12:25:00,79.52,79.53,79.34,79.43,21926.0,61.8487,61.8565,61.7087,61.7787,21926.0
2020-01-24 12:30:00,79.42,79.62,79.41,79.6,22320.0,61.771,61.9265,61.7632,61.911,22320.0
2020-01-24 12:35:00,79.61,79.75,79.58,79.73,20414.0,61.9187,62.0276,61.8954,62.0121,20414.0
2020-01-24 12:40:00,79.72,79.81,79.69,79.73,24626.0,62.0043,62.0743,61.981,62.0121,24626.0
2020-01-24 12:45:00,79.73,79.81,79.68,79.78,19132.0,62.0121,62.0743,61.9732,62.051,19132.0
2020-01-24 12:50:00,79.77,79.78,79.61,79.65,11334.0,62.0432,62.051,61.9187,61.9498,11334.0
2020-01-24 12:55:00,79.65,79.7,79.56,79.64,15794.0,61.9498,61.9887,61.8798,61.9421,15794.0
2020-01-24 13:00:00,79.63,79.64,79.57,79.61,14396.0,61.9343,61.9421,61.8876,61.9187,14396.0
2020-01-24 13:05:00,79.62,79.76,79.62,79.71,12663.0,61.9265,62.0354,61.9265,61.9965,12663.0
2020-01-24 13:10:00,79.74,79.74,79.6,79.6,14211.0,62.0198,62.0198,61.911,61.911,14211.0
2020-01-24 13:15:00,79.62,79.65,79.55,79.58,27446.0,61.9265,61.9498,61.8721,61.8954,27446.0
2020-01-24 13:20:00,79.58,79.64,79.48,79.56,26447.0,61.8954,61.9421,61.8176,61.8798,26447.0
2020-01-24 13:25:00,79.56,79.56,79.42,79.43,16800.0,61.8798,61.8798,61.771,61.7787,16800.0
2020-01-24 13:30:00,79.44,79.53,79.41,79.47,18773.0,61.7865,61.8565,61.7632,61.8098,18773.0
2020-01-24 13:35:00,79.46,79.6,79.43,79.58,12110.0,61.8021,61.911,61.7787,61.8954,12110.0
2020-01-24 13:40:00,79.58,79.59,79.39,79.48,13790.0,61.8954,61.9032,61.7476,61.8176,13790.0
2020-01-24 13:45:00,79.47,79.55,79.45,79.46,13730.0,61.8098,61.8721,61.7943,61.8021,13730.0
2020-01-24 13:50:00,79.46,79.59,79.46,79.56,12992.0,61.8021,61.9032,61.8021,61.8798,12992.0
2020-01-24 13:55:00,79.56,79.57,79.36,79.38,15252.0,61.8798,61.8876,61.7243,61.7398,15252.0
2020-01-24 14:00:00,79.36,79.37,79.18,79.19,31669.0,61.7243,61.7321,61.5843,61.5921,31669.0
2020-01-24 14:05:00,79.18,79.23,79.11,79.13,32082.0,61.5843,61.6232,61.5298,61.5454,32082.0
2020-01-24 14:10:00,79.11,79.13,79.01,79.06,24499.0,61.5298,61.5454,61.4521,61.491,24499.0
2020-01-24 14:15:00,79.04,79.2,78.97,79.19,18176.0,61.4754,61.5998,61.421,61.5921,18176.0
2020-01-24 14:20:00,79.19,79.22,79.11,79.16,14868.0,61.5921,61.6154,61.5298,61.5687,14868.0
2020-01-24 14:25:00,79.18,79.37,79.15,79.26,18738.0,61.5843,61.7321,61.561,61.6465,18738.0
2020-01-24 14:30:00,79.28,79.5,79.28,79.45,18396.0,61.6621,61.8332,61.6621,61.7943,18396.0
2020-01-24 14:35:00,79.48,79.56,79.33,79.42,15433.0,61.8176,61.8798,61.701,61.771,15433.0
2020-01-24 14:40:00,79.42,79.45,79.33,79.41,18525.0,61.771,61.7943,61.701,61.7632,18525.0
2020-01-24 14:45:00,79.42,79.43,79.32,79.39,14490.0,61.771,61.7787,61.6932,61.7476,14490.0
2020-01-24 14:50:00,79.42,79.58,79.4,79.58,11330.0,61.771,61.8954,61.7554,61.8954,11330.0
2020-01-24 14:55:00,79.58,79.8,79.57,79.8,20030.0,61.8954,62.0665,61.8876,62.0665,20030.0
2020-01-24 15:00:00,79.81,79.87,79.71,79.81,15332.0,62.0743,62.121,61.9965,62.0743,15332.0
2020-01-24 15:05:00,79.86,79.89,79.72,79.72,13947.0,62.1132,62.1365,62.0043,62.0043,13947.0
2020-01-24 15:10:00,79.76,79.89,79.74,79.88,50791.0,62.0354,62.1365,62.0198,62.1287,50791.0
2020-01-24 15:15:00,79.88,79.89,79.68,79.82,22157.0,62.1287,62.1365,61.9732,62.0821,22157.0
2020-01-24 15:20:00,79.8,79.96,79.75,79.93,24821.0,62.0665,62.191,62.0276,62.1676,24821.0
2020-01-24 15:25:00,79.9,80.11,79.9,80.03,25007.0,62.1443,62.3076,62.1443,62.2454,25007.0
2020-01-24 15:30:00,80.01,80.08,79.7,79.86,45146.0,62.2298,62.2843,61.9887,62.1132,45146.0
2020-01-24 15:35:00,79.85,79.95,79.72,79.73,24372.0,62.1054,62.1832,62.0043,62.0121,24372.0
2020-01-24 15:40:00,79.73,79.77,79.59,79.65,30439.0,62.0121,62.0432,61.9032,61.9498,30439.0
2020-01-24 15:45:00,79.66,79.86,79.63,79.81,39729.0,61.9576,62.1132,61.9343,62.0743,39729.0
2020-01-24 15:50:00,79.8,79.87,79.7,79.81,65491.0,62.0665,62.121,61.9887,62.0743,65491.0
2020-01-24 15:55:00,79.81,79.96,79.79,79.84,123439.0,62.0743,62.191,62.0587,62.0976,123439.0
2020-01-27 09:30:00,77.59,77.91,77.21,77.67,75170.0,60.3476,60.5965,60.0521,60.4098,75170.0
2020-01-27 09:35:00,77.62,78.02,77.44,78.02,23597.0,60.371,60.6821,60.231,60.6821,23597.0
2020-01-27 09:40:00,77.97,77.98,77.62,77.82,24603.0,60.6432,60.651,60.371,60.5265,24603.0
2020-01-27 09:45:00,77.81,77.95,77.54,77.82,18722.0,60.5187,60.6276,60.3087,60.5265,18722.0
2020-01-27 09:50:00,77.83,78.2,77.83,78.15,13896.0,60.5343,60.8221,60.5343,60.7832,13896.0
2020-01-27 09:55:00,78.14,78.2,78.0,78.12,8654.0,60.7754,60.8221,60.6665,60.7598,8654.0
2020-01-27 10:00:00,78.18,78.27,77.99,78.1,13256.0,60.8065,60.8765,60.6587,60.7443,13256.0
2020-01-27 10:05:00,78.17,78.2,77.72,77.76,20835.0,60.7987,60.8221,60.4487,60.4798,20835.0
2020-01-27 10:10:00,77.74,77.74,77.46,77.61,12752.0,60.4643,60.4643,60.2465,60.3632,12752.0
2020-01-27 10:15:00,77.61,77.77,77.57,77.72,19699.0,60.3632,60.4876,60.3321,60.4487,19699.0
2020-01-27 10:20:00,77.72,77.88,77.61,77.85,15020.0,60.4487,60.5732,60.3632,60.5498,15020.0
2020-01-27 10:25:00,77.86,77.97,77.7,77.94,14857.0,60.5576,60.6432,60.4332,60.6198,14857.0
2020-01-27 10:30:00,77.98,78.07,77.65,77.69,27134.0,60.651,60.721,60.3943,60.4254,27134.0
2020-01-27 10:35:00,77.69,77.85,77.62,77.75,15404.0,60.4254,60.5498,60.371,60.4721,15404.0
2020-01-27 10:40:00,77.74,77.77,77.18,77.23,42230.0,60.4643,60.4876,60.0287,60.0676,42230.0
2020-01-27 10:45:00,77.27,77.31,77.1,77.22,37855.0,60.0987,60.1298,59.9665,60.0598,37855.0
2020-01-27 10:50:00,77.24,77.24,76.9,76.91,46875.0,60.0754,60.0754,59.811,59.8187,46875.0
2020-01-27 10:55:00,76.91,77.04,76.87,76.99,33999.0,59.8187,59.9198,59.7876,59.881,33999.0
2020-01-27 11:00:00,77.01,77.24,76.93,77.07,26761.0,59.8965,60.0754,59.8343,59.9432,26761.0
2020-01-27 11:05:00,77.09,77.09,76.68,76.85,56176.0,59.9587,59.9587,59.6398,59.7721,56176.0
2020-01-27 11:10:00,76.83,77.08,76.82,76.93,27212.0,59.7565,59.951,59.7487,59.8343,27212.0
2020-01-27 11:15:00,76.92,77.16,76.87,77.04,31819.0,59.8265,60.0132,59.7876,59.9198,31819.0
2020-01-27 11:20:00,77.02,77.23,76.92,77.23,15103.0,59.9043,60.0676,59.8265,60.0676,15103.0
2020-01-27 11:25:00,77.22,77.37,77.13,77.13,24111.0,60.0598,60.1765,59.9898,59.9898,24111.0
2020-01-27 11:30:00,77.16,77.26,76.87,76.9,28709.0,60.0132,60.091,59.7876,59.811,28709.0
2020-01-27 11:35:00,76.91,77.17,76.84,77.14,21006.0,59.8187,60.021,59.7643,59.9976,21006.0
2020-01-27 11:40:00,77.14,77.15,76.93,77.14,13503.0,59.9976,60.0054,59.8343,59.9976,13503.0
2020-01-27 11:45:00,77.13,77.18,76.95,76.95,16387.0,59.9898,60.0287,59.8498,59.8498,16387.0
2020-01-27 11:50:00,76.98,77.1,76.91,76.94,16243.0,59.8732,59.9665,59.8187,59.8421,16243.0
2020-01-27 11:55:00,76.92,77.04,76.86,77.04,19531.0,59.8265,59.9198,59.7798,59.9198,19531.0
2020-01-27 12:00:00,77.01,77.16,76.94,77.08,16139.0,59.8965,60.0132,59.8421,59.951,16139.0
2020-01-27 12:05:00,77.06,77.26,77.06,77.22,9728.0,59.9354,60.091,59.9354,60.0598,9728.0
2020-01-27 12:10:00,77.23,77.31,77.18,77.18,9801.0,60.0676,60.1298,60.0287,60.0287,9801.0
2020-01-27 12:15:00,77.21,77.41,77.21,77.29,19404.0,60.0521,60.2076,60.0521,60.1143,19404.0
2020-01-27 12:20:00,77.29,77.39,77.27,77.27,13135.0,60.1143,60.1921,60.0987,60.0987,13135.0
2020-01-27 12:25:00,77.27,77.29,77.12,77.17,14075.0,60.0987,60.1143,59.9821,60.021,14075.0
2020-01-27 12:30:00,77.16,77.37,77.15,77.36,24122.0,60.0132,60.1765,60.0054,60.1687,24122.0
2020-01-27 12:35:00,77.34,77.47,77.3,77.37,21282.0,60.1532,60.2543,60.1221,60.1765,21282.0
2020-01-27 12:40:00,77.36,77.47,77.35,77.47,12978.0,60.1687,60.2543,60.161,60.2543,12978.0
2020-01-27 12:45:00,77.46,77.55,77.43,77.46,21866.0,60.2465,60.3165,60.2232,60.2465,21866.0
2020-01-27 12:50:00,77.46,77.47,77.27,77.31,19270.0,60.2465,60.2543,60.0987,60.1298,19270.0
2020-01-27 12:55:00,77.31,77.35,77.23,77.35,20448.0,60.1298,60.161,60.0676,60.161,20448.0
2020-01-27 13:00:00,77.34,77.49,77.34,77.45,7283.0,60.1532,60.2698,60.1532,60.2387,7283.0
2020-01-27 13:05:00,77.5,77.51,77.35,77.35,6747.0,60.2776,60.2854,60.161,60.161,6747.0
2020-01-27 13:10:00,77.34,77.34,77.23,77.24,20665.0,60.1532,60.1532,60.0676,60.0754,20665.0
2020-01-27 13:15:00,77.23,77.31,77.17,77.3,12688.0,60.0676,60.1298,60.021,60.1221,12688.0
2020-01-27 13:20:00,77.3,77.45,77.3,77.39,47705.0,60.1221,60.2387,60.1221,60.1921,47705.0
2020-01-27 13:25:00,77.41,77.63,77.41,77.61,17197.0,60.2076,60.3787,60.2076,60.3632,17197.0
2020-01-27 13:30:00,77.61,77.64,77.56,77.58,8163.0,60.3632,60.3865,60.3243,60.3398,8163.0
2020-01-27 13:35:00,77.58,77.69,77.57,77.61,9734.0,60.3398,60.4254,60.3321,60.3632,9734.0
2020-01-27 13:40:00,77.62,77.69,77.57,77.58,21652.0,60.371,60.4254,60.3321,60.3398,21652.0
2020-01-27 13:45:00,77.55,77.66,77.52,77.52,5883.0,60.3165,60.4021,60.2932,60.2932,5883.0
2020-01-27 13:50:00,77.52,77.59,77.38,77.42,11399.0,60.2932,60.3476,60.1843,60.2154,11399.0
2020-01-27 13:55:00,77.47,77.52,77.41,77.47,8394.0,60.2543,60.2932,60.2076,60.2543,8394.0
2020-01-27 14:00:00,77.48,77.51,77.38,77.42,11771.0,60.2621,60.2854,60.1843,60.2154,11771.0
2020-01-27 14:05:00,77.44,77.5,77.28,77.29,7829.0,60.231,60.2776,60.1065,60.1143,7829.0
2020-01-27 14:10:00,77.27,77.35,77.22,77.23,14076.0,60.0987,60.161,60.0598,60.0676,14076.0
2020-01-27 14:15:00,77.24,77.3,77.19,77.2,13515.0,60.0754,60.1221,60.0365,60.0443,13515.0
2020-01-27 14:20:00,77.2,77.21,77.11,77.12,11479.0,60.0443,60.0521,59.9743,59.9821,11479.0
2020-01-27 14:25:00,77.1,77.25,77.09,77.22,16326.0,59.9665,60.0832,59.9587,60.0598,16326.0
2020-01-27 14:30:00,77.26,77.28,77.07,77.12,17447.0,60.091,60.1065,59.9432,59.9821,17447.0
2020-01-27 14:35:00,77.13,77.18,77.06,77.15,17151.0,59.9898,60.0287,59.9354,60.0054,17151.0
2020-01-27 14:40:00,77.18,77.21,77.04,77.07,18181.0,60.0287,60.0521,59.9198,59.9432,18181.0
2020-01-27 14:45:00,77.05,77.12,76.95,77.0,24174.0,59.9276,59.9821,59.8498,59.8887,24174.0
2020-01-27 14:50:00,76.98,77.03,76.85,76.88,19451.0,59.8732,59.9121,59.7721,59.7954,19451.0
2020-01-27 14:55:00,76.88,76.88,76.77,76.82,22462.0,59.7954,59.7954,59.7098,59.7487,22462.0
2020-01-27 15:00:00,76.81,76.83,76.69,76.7,17708.0,59.741,59.7565,59.6476,59.6554,17708.0
2020-01-27 15:05:00,76.71,76.85,76.68,76.76,11589.0,59.6632,59.7721,59.6398,59.7021,11589.0
2020-01-27 15:10:00,76.76,76.83,76.71,76.76,15303.0,59.7021,59.7565,59.6632,59.7021,15303.0
2020-01-27 15:15:00,76.78,76.94,76.78,76.89,24144.0,59.7176,59.8421,59.7176,59.8032,24144.0
2020-01-27 15:20:00,76.88,76.99,76.85,76.87,25318.0,59.7954,59.881,59.7721,59.7876,25318.0
2020-01-27 15:25:00,76.87,76.92,76.85,76.89,22608.0,59.7876,59.8265,59.7721,59.8032,22608.0
2020-01-27 15:30:00,76.88,76.97,76.83,76.96,32153.0,59.7954,59.8654,59.7565,59.8576,32153.0
2020-01-27 15:35:00,76.96,77.01,76.87,76.98,37351.0,59.8576,59.8965,59.7876,59.8732,37351.0
2020-01-27 15:40:00,76.98,77.04,76.94,76.99,24624.0,59.8732,59.9198,59.8421,59.881,24624.0
2020-01-27 15:45:00,76.99,77.04,76.71,76.78,43027.0,59.881,59.9198,59.6632,59.7176,43027.0
2020-01-27 15:50:00,76.8,76.83,76.73,76.79,86030.0,59.7332,59.7565,59.6787,59.7254,86030.0
2020-01-27 15:55:00,76.79,76.8,76.61,76.62,236546.0,59.7254,59.7332,59.5854,59.5932,236546.0
2020-01-28 09:30:00,77.47,77.55,77.15,77.16,64088.0,60.2543,60.3165,60.0054,60.0132,64088.0
2020-01-28 09:35:00,77.2,77.21,76.67,76.85,25030.0,60.0443,60.0521,59.6321,59.7721,25030.0
2020-01-28 09:40:00,76.74,76.97,76.57,76.97,24704.0,59.6865,59.8654,59.5543,59.8654,24704.0
2020-01-28 09:45:00,77.03,77.06,76.79,76.91,15982.0,59.9121,59.9354,59.7254,59.8187,15982.0
2020-01-28 09:50:00,76.87,77.14,76.87,76.99,19961.0,59.7876,59.9976,59.7876,59.881,19961.0
2020-01-28 09:55:00,76.97,77.04,76.69,76.71,11144.0,59.8654,59.9198,59.6476,59.6632,11144.0
2020-01-28 10:00:00,76.73,76.93,76.72,76.91,8878.0,59.6787,59.8343,59.671,59.8187,8878.0
2020-01-28 10:05:00,76.93,77.27,76.91,77.24,21912.0,59.8343,60.0987,59.8187,60.0754,21912.0
2020-01-28 10:10:00,77.27,77.64,77.27,77.63,17538.0,60.0987,60.3865,60.0987,60.3787,17538.0
2020-01-28 10:15:00,77.62,77.73,77.54,77.63,16534.0,60.371,60.4565,60.3087,60.3787,16534.0
2020-01-28 10:20:00,77.66,77.9,77.65,77.86,21245.0,60.4021,60.5887,60.3943,60.5576,21245.0
2020-01-28 10:25:00,77.9,77.93,77.61,77.61,21069.0,60.5887,60.6121,60.3632,60.3632,21069.0
2020-01-28 10:30:00,77.58,77.62,77.42,77.53,23485.0,60.3398,60.371,60.2154,60.301,23485.0
2020-01-28 10:35:00,77.51,77.52,77.33,77.39,27686.0,60.2854,60.2932,60.1454,60.1921,27686.0
2020-01-28 10:40:00,77.41,77.61,77.4,77.49,21012.0,60.2076,60.3632,60.1998,60.2698,21012.0
2020-01-28 10:45:00,77.5,77.54,77.12,77.14,25223.0,60.2776,60.3087,59.9821,59.9976,25223.0
2020-01-28 10:50:00,77.14,77.3,77.04,77.25,27866.0,59.9976,60.1221,59.9198,60.0832,27866.0
2020-01-28 10:55:00,77.26,77.47,77.17,77.47,17235.0,60.091,60.2543,60.021,60.2543,17235.0
2020-01-28 11:00:00,77.46,77.51,77.13,77.19,14192.0,60.2465,60.2854,59.9898,60.0365,14192.0
2020-01-28 11:05:00,77.2,77.21,77.1,77.18,12001.0,60.0443,60.0521,59.9665,60.0287,12001.0
2020-01-28 11:10:00,77.16,77.42,77.15,77.39,11539.0,60.0132,60.2154,60.0054,60.1921,11539.0
2020-01-28 11:15:00,77.33,77.48,77.33,77.45,16047.0,60.1454,60.2621,60.1454,60.2387,16047.0
2020-01-28 11:20:00,77.42,77.42,77.21,77.22,12478.0,60.2154,60.2154,60.0521,60.0598,12478.0
2020-01-28 11:25:00,77.24,77.32,77.11,77.13,16591.0,60.0754,60.1376,59.9743,59.9898,16591.0
2020-01-28 11:30:00,77.13,77.25,77.06,77.13,14229.0,59.9898,60.0832,59.9354,59.9898,14229.0
2020-01-28 11:35:00,77.1,77.11,77.01,77.07,12944.0,59.9665,59.9743,59.8965,59.9432,12944.0
2020-01-28 11:40:00,77.09,77.15,77.01,77.15,7927.0,59.9587,60.0054,59.8965,60.0054,7927.0
2020-01-28 11:45:00,77.17,77.27,77.08,77.23,10702.0,60.021,60.0987,59.951,60.0676,10702.0
2020-01-28 11:50:00,77.23,77.29,77.17,77.29,12913.0,60.0676,60.1143,60.021,60.1143,12913.0
2020-01-28 11:55:00,77.3,77.43,77.28,77.43,9061.0,60.1221,60.2232,60.1065,60.2232,9061.0
2020-01-28 12:00:00,77.44,77.55,77.4,77.44,13397.0,60.231,60.3165,60.1998,60.231,13397.0
2020-01-28 12:05:00,77.45,77.52,77.39,77.4,12774.0,60.2387,60.2932,60.1921,60.1998,12774.0
2020-01-28 12:10:00,77.4,77.48,77.37,77.48,5098.0,60.1998,60.2621,60.1765,60.2621,5098.0
2020-01-28 12:15:00,77.48,77.54,77.46,77.52,59587.0,60.2621,60.3087,60.2465,60.2932,59587.0
2020-01-28 12:20:00,77.54,77.56,77.48,77.51,18414.0,60.3087,60.3243,60.2621,60.2854,18414.0
2020-01-28 12:25:00,77.52,77.6,77.49,77.6,28359.0,60.2932,60.3554,60.2698,60.3554,28359.0
2020-01-28 12:30:00,77.61,77.61,77.52,77.52,9427.0,60.3632,60.3632,60.2932,60.2932,9427.0
2020-01-28 12:35:00,77.51,77.51,77.38,77.39,13203.0,60.2854,60.2854,60.1843,60.1921,13203.0
2020-01-28 12:40:00,77.39,77.53,77.36,77.5,8012.0,60.1921,60.301,60.1687,60.2776,8012.0
2020-01-28 12:45:00,77.52,77.59,77.48,77.5,9519.0,60.2932,60.3476,60.2621,60.2776,9519.0
2020-01-28 12:50:00,77.51,77.52,77.42,77.44,9115.0,60.2854,60.2932,60.2154,60.231,9115.0
2020-01-28 12:55:00,77.45,77.5,77.42,77.48,10219.0,60.2387,60.2776,60.2154,60.2621,10219.0
2020-01-28 13:00:00,77.47,77.48,77.2,77.23,17366.0,60.2543,60.2621,60.0443,60.0676,17366.0
2020-01-28 13:05:00,77.23,77.26,77.2,77.24,9137.0,60.0676,60.091,60.0443,60.0754,9137.0
2020-01-28 13:10:00,77.2,77.23,77.17,77.23,18720.0,60.0443,60.0676,60.021,60.0676,18720.0
2020-01-28 13:15:00,77.23,77.23,77.14,77.2,21865.0,60.0676,60.0676,59.9976,60.0443,21865.0
2020-01-28 13:20:00,77.2,77.29,77.18,77.28,14713.0,60.0443,60.1143,60.0287,60.1065,14713.0
2020-01-28 13:25:00,77.28,77.31,77.25,77.27,12869.0,60.1065,60.1298,60.0832,60.0987,12869.0
2020-01-28 13:30:00,77.29,77.35,77.28,77.31,14412.0,60.1143,60.161,60.1065,60.1298,14412.0
2020-01-28 13:35:00,77.29,77.33,77.25,77.26,13198.0,60.1143,60.1454,60.0832,60.091,13198.0
2020-01-28 13:40:00,77.27,77.38,77.27,77.32,11742.0,60.0987,60.1843,60.0987,60.1376,11742.0
2020-01-28 13:45:00,77.33,77.38,77.16,77.16,16114.0,60.1454,60.1843,60.0132,60.0132,16114.0
2020-01-28 13:50:00,77.15,77.18,77.08,77.15,11318.0,60.0054,60.0287,59.951,60.0054,11318.0
2020-01-28 13:55:00,77.17,77.18,77.08,77.09,13286.0,60.021,60.0287,59.951,59.9587,13286.0
2020-01-28 14:00:00,77.1,77.21,77.1,77.14,16011.0,59.9665,60.0521,59.9665,59.9976,16011.0
2020-01-28 14:05:00,77.13,77.19,77.1,77.19,14099.0,59.9898,60.0365,59.9665,60.0365,14099.0
2020-01-28 14:10:00,77.18,77.33,77.18,77.33,14522.0,60.0287,60.1454,60.0287,60.1454,14522.0
2020-01-28 14:15:00,77.31,77.33,77.26,77.31,15708.0,60.1298,60.1454,60.091,60.1298,15708.0
2020-01-28 14:20:00,77.31,77.36,77.27,77.36,11868.0,60.1298,60.1687,60.0987,60.1687,11868.0
2020-01-28 14:25:00,77.37,77.38,77.12,77.15,34113.0,60.1765,60.1843,59.9821,60.0054,34113.0
2020-01-28 14:30:00,77.14,77.17,77.07,77.14,32400.0,59.9976,60.021,59.9432,59.9976,32400.0
2020-01-28 14:35:00,77.14,77.34,77.14,77.25,21404.0,59.9976,60.1532,59.9976,60.0832,21404.0
2020-01-28 14:40:00,77.26,77.28,77.16,77.17,28409.0,60.091,60.1065,60.0132,60.021,28409.0
2020-01-28 14:45:00,77.18,77.24,77.12,77.13,21429.0,60.0287,60.0754,59.9821,59.9898,21429.0
2020-01-28 14:50:00,77.14,77.16,77.06,77.12,23691.0,59.9976,60.0132,59.9354,59.9821,23691.0
2020-01-28 14:55:00,77.13,77.14,76.97,76.98,25839.0,59.9898,59.9976,59.8654,59.8732,25839.0
2020-01-28 15:00:00,76.98,77.07,76.93,76.93,35256.0,59.8732,59.9432,59.8343,59.8343,35256.0
2020-01-28 15:05:00,76.93,76.95,76.83,76.9,27853.0,59.8343,59.8498,59.7565,59.811,27853.0
2020-01-28 15:10:00,76.9,77.03,76.89,77.0,19892.0,59.811,59.9121,59.8032,59.8887,19892.0
2020-01-28 15:15:00,77.0,77.1,76.99,77.08,17939.0,59.8887,59.9665,59.881,59.951,17939.0
2020-01-28 15:20:00,77.09,77.2,77.08,77.14,14998.0,59.9587,60.0443,59.951,59.9976,14998.0
2020-01-28 15:25:00,77.17,77.25,77.16,77.23,19974.0,60.021,60.0832,60.0132,60.0676,19974.0
2020-01-28 15:30:00,77.23,77.25,77.14,77.19,27881.0,60.0676,60.0832,59.9976,60.0365,27881.0
2020-01-28 15:35:00,77.17,77.21,77.04,77.05,25542.0,60.021,60.0521,59.9198,59.9276,25542.0
2020-01-28 15:40:00,77.06,77.18,77.05,77.17,32140.0,59.9354,60.0287,59.9276,60.021,32140.0
2020-01-28 15:45:00,77.16,77.22,77.11,77.17,42036.0,60.0132,60.0598,59.9743,60.021,42036.0
2020-01-28 15:50:00,77.15,77.22,77.05,77.18,115047.0,60.0054,60.0598,59.9276,60.0287,115047.0
2020-01-28 15:55:00,77.18,77.27,77.03,77.05,171800.0,60.0287,60.0987,59.9121,59.9276,171800.0
2020-01-29 09:30:00,77.67,77.94,77.29,77.3,47656.0,60.4098,60.6198,60.1143,60.1221,47656.0
2020-01-29 09:35:00,77.32,77.44,76.95,76.95,17561.0,60.1376,60.231,59.8498,59.8498,17561.0
2020-01-29 09:40:00,76.92,77.2,76.87,76.96,9475.0,59.8265,60.0443,59.7876,59.8576,9475.0
2020-01-29 09:45:00,77.01,77.07,76.81,76.86,15492.0,59.8965,59.9432,59.741,59.7798,15492.0
2020-01-29 09:50:00,76.86,76.87,76.63,76.72,40092.0,59.7798,59.7876,59.601,59.671,40092.0
2020-01-29 09:55:00,76.66,76.67,76.47,76.65,24303.0,59.6243,59.6321,59.4765,59.6165,24303.0
2020-01-29 10:00:00,76.62,76.64,76.26,76.28,25684.0,59.5932,59.6087,59.3132,59.3287,25684.0
2020-01-29 10:05:00,76.26,76.44,76.2,76.41,23150.0,59.3132,59.4532,59.2665,59.4298,23150.0
2020-01-29 10:10:00,76.44,76.51,76.22,76.51,23657.0,59.4532,59.5076,59.2821,59.5076,23657.0
2020-01-29 10:15:00,76.5,76.72,76.46,76.72,14480.0,59.4998,59.671,59.4687,59.671,14480.0
2020-01-29 10:20:00,76.72,76.9,76.68,76.76,24139.0,59.671,59.811,59.6398,59.7021,24139.0
2020-01-29 10:25:00,76.77,76.94,76.62,76.93,18307.0,59.7098,59.8421,59.5932,59.8343,18307.0
2020-01-29 10:30:00,76.87,76.87,76.29,76.47,26971.0,59.7876,59.7876,59.3365,59.4765,26971.0
2020-01-29 10:35:00,76.45,76.74,76.34,76.73,16046.0,59.461,59.6865,59.3754,59.6787,16046.0
2020-01-29 10:40:00,76.73,76.86,76.64,76.66,15430.0,59.6787,59.7798,59.6087,59.6243,15430.0
2020-01-29 10:45:00,76.66,76.72,76.56,76.69,12695.0,59.6243,59.671,59.5465,59.6476,12695.0
2020-01-29 10:50:00,76.73,76.81,76.57,76.81,14130.0,59.6787,59.741,59.5543,59.741,14130.0
2020-01-29 10:55:00,76.8,76.8,76.66,76.7,12299.0,59.7332,59.7332,59.6243,59.6554,12299.0
2020-01-29 11:00:00,76.72,76.95,76.71,76.9,32536.0,59.671,59.8498,59.6632,59.811,32536.0
2020-01-29 11:05:00,76.9,76.92,76.63,76.66,16113.0,59.811,59.8265,59.601,59.6243,16113.0
2020-01-29 11:10:00,76.65,76.68,76.45,76.56,9273.0,59.6165,59.6398,59.461,59.5465,9273.0
2020-01-29 11:15:00,76.56,76.67,76.55,76.55,11613.0,59.5465,59.6321,59.5387,59.5387,11613.0
2020-01-29 11:20:00,76.57,76.72,76.54,76.72,19189.0,59.5543,59.671,59.531,59.671,19189.0
2020-01-29 11:25:00,76.71,76.71,76.53,76.67,10925.0,59.6632,59.6632,59.5232,59.6321,10925.0
2020-01-29 11:30:00,76.67,76.71,76.49,76.5,9521.0,59.6321,59.6632,59.4921,59.4998,9521.0
2020-01-29 11:35:00,76.45,76.56,76.43,76.43,12870.0,59.461,59.5465,59.4454,59.4454,12870.0
2020-01-29 11:40:00,76.45,76.5,76.41,76.48,11295.0,59.461,59.4998,59.4298,59.4843,11295.0
2020-01-29 11:45:00,76.49,76.49,76.36,76.39,13809.0,59.4921,59.4921,59.391,59.4143,13809.0
2020-01-29 11:50:00,76.39,76.43,76.32,76.34,13306.0,59.4143,59.4454,59.3598,59.3754,13306.0
2020-01-29 11:55:00,76.34,76.44,76.25,76.25,19115.0,59.3754,59.4532,59.3054,59.3054,19115.0
2020-01-29 12:00:00,76.26,76.26,76.12,76.12,15155.0,59.3132,59.3132,59.2043,59.2043,15155.0
2020-01-29 12:05:00,76.13,76.16,76.07,76.11,16541.0,59.2121,59.2354,59.1654,59.1965,16541.0
2020-01-29 12:10:00,76.1,76.18,76.09,76.14,18334.0,59.1887,59.251,59.181,59.2198,18334.0
2020-01-29 12:15:00,76.15,76.24,76.14,76.21,10355.0,59.2276,59.2976,59.2198,59.2743,10355.0
2020-01-29 12:20:00,76.22,76.28,76.14,76.14,12624.0,59.2821,59.3287,59.2198,59.2198,12624.0
2020-01-29 12:25:00,76.14,76.21,76.11,76.16,12571.0,59.2198,59.2743,59.1965,59.2354,12571.0
2020-01-29 12:30:00,76.16,76.18,76.1,76.12,22018.0,59.2354,59.251,59.1887,59.2043,22018.0
2020-01-29 12:35:00,76.11,76.25,76.1,76.14,12615.0,59.1965,59.3054,59.1887,59.2198,12615.0
2020-01-29 12:40:00,76.15,76.28,76.13,76.26,10372.0,59.2276,59.3287,59.2121,59.3132,10372.0
2020-01-29 12:45:00,76.25,76.33,76.23,76.33,9160.0,59.3054,59.3676,59.2898,59.3676,9160.0
2020-01-29 12:50:00,76.33,76.39,76.3,76.36,11618.0,59.3676,59.4143,59.3443,59.391,11618.0
2020-01-29 12:55:00,76.35,76.37,76.27,76.27,8946.0,59.3832,59.3987,59.321,59.321,8946.0
2020-01-29 13:00:00,76.23,76.31,76.19,76.23,17816.0,59.2898,59.3521,59.2587,59.2898,17816.0
2020-01-29 13:05:00,76.23,76.23,76.15,76.16,10890.0,59.2898,59.2898,59.2276,59.2354,10890.0
2020-01-29 13:10:00,76.16,76.17,76.09,76.12,27184.0,59.2354,59.2432,59.181,59.2043,27184.0
2020-01-29 13:15:00,76.12,76.15,76.09,76.09,17938.0,59.2043,59.2276,59.181,59.181,17938.0
2020-01-29 13:20:00,76.1,76.17,76.09,76.11,9846.0,59.1887,59.2432,59.181,59.1965,9846.0
2020-01-29 13:25:00,76.11,76.16,76.09,76.11,17184.0,59.1965,59.2354,59.181,59.1965,17184.0
2020-01-29 13:30:00,76.11,76.23,76.09,76.18,20857.0,59.1965,59.2898,59.181,59.251,20857.0
2020-01-29 13:35:00,76.17,76.17,76.04,76.04,9378.0,59.2432,59.2432,59.1421,59.1421,9378.0
2020-01-29 13:40:00,76.04,76.07,75.91,75.92,19486.0,59.1421,59.1654,59.041,59.0487,19486.0
2020-01-29 13:45:00,75.94,75.94,75.83,75.87,11901.0,59.0643,59.0643,58.9787,59.0098,11901.0
2020-01-29 13:50:00,75.85,75.85,75.67,75.68,23005.0,58.9943,58.9943,58.8543,58.8621,23005.0
2020-01-29 13:55:00,75.67,75.96,75.63,75.96,19691.0,58.8543,59.0798,58.8232,59.0798,19691.0
2020-01-29 14:00:00,75.77,75.91,75.73,75.9,21089.0,58.9321,59.041,58.901,59.0332,21089.0
2020-01-29 14:05:00,75.88,75.94,75.72,75.72,20765.0,59.0176,59.0643,58.8932,58.8932,20765.0
2020-01-29 14:10:00,75.74,75.86,75.74,75.82,24082.0,58.9087,59.0021,58.9087,58.971,24082.0
2020-01-29 14:15:00,75.84,76.01,75.83,75.94,22496.0,58.9865,59.1187,58.9787,59.0643,22496.0
2020-01-29 14:20:00,75.98,76.03,75.95,75.96,14255.0,59.0954,59.1343,59.0721,59.0798,14255.0
2020-01-29 14:25:00,75.95,75.97,75.81,75.91,16592.0,59.0721,59.0876,58.9632,59.041,16592.0
2020-01-29 14:30:00,75.9,75.9,75.76,75.76,13185.0,59.0332,59.0332,58.9243,58.9243,13185.0
2020-01-29 14:35:00,75.76,75.84,75.71,75.75,19313.0,58.9243,58.9865,58.8854,58.9165,19313.0
2020-01-29 14:40:00,75.77,75.81,75.68,75.72,16738.0,58.9321,58.9632,58.8621,58.8932,16738.0
2020-01-29 14:45:00,75.71,75.82,75.67,75.71,29199.0,58.8854,58.971,58.8543,58.8854,29199.0
2020-01-29 14:50:00,75.71,75.71,75.57,75.59,19845.0,58.8854,58.8854,58.7765,58.7921,19845.0
2020-01-29 14:55:00,75.61,75.69,75.55,75.56,25068.0,58.8076,58.8698,58.761,58.7687,25068.0
2020-01-29 15:00:00,75.56,75.61,75.43,75.53,22925.0,58.7687,58.8076,58.6676,58.7454,22925.0
2020-01-29 15:05:00,75.54,75.63,75.5,75.61,16601.0,58.7532,58.8232,58.7221,58.8076,16601.0
2020-01-29 15:10:00,75.59,75.59,75.36,75.39,23892.0,58.7921,58.7921,58.6132,58.6365,23892.0
2020-01-29 15:15:00,75.39,75.51,75.36,75.48,22859.0,58.6365,58.7298,58.6132,58.7065,22859.0
2020-01-29 15:20:00,75.47,75.51,75.38,75.48,79842.0,58.6987,58.7298,58.6287,58.7065,79842.0
2020-01-29 15:25:00,75.47,75.61,75.47,75.5,20084.0,58.6987,58.8076,58.6987,58.7221,20084.0
2020-01-29 15:30:00,75.5,75.64,75.44,75.51,74656.0,58.7221,58.831,58.6754,58.7298,74656.0
2020-01-29 15:35:00,75.5,75.57,75.4,75.46,57093.0,58.7221,58.7765,58.6443,58.691,57093.0
2020-01-29 15:40:00,75.46,75.47,75.32,75.34,54945.0,58.691,58.6987,58.5821,58.5976,54945.0
2020-01-29 15:45:00,75.36,75.36,75.16,75.17,67041.0,58.6132,58.6132,58.4576,58.4654,67041.0
2020-01-29 15:50:00,75.16,75.28,75.14,75.27,105344.0,58.4576,58.551,58.4421,58.5432,105344.0
2020-01-29 15:55:00,75.27,75.3,75.04,75.17,177141.0,58.5432,58.5665,58.3643,58.4654,177141.0
2020-01-30 09:30:00,74.13,74.37,73.9,74.25,87018.0,57.6565,57.8432,57.4776,57.7499,87018.0
2020-01-30 09:35:00,74.24,74.8,74.24,74.69,39211.0,57.7421,58.1776,57.7421,58.0921,39211.0
2020-01-30 09:40:00,74.7,75.24,74.55,75.17,29188.0,58.0998,58.5198,57.9832,58.4654,29188.0
2020-01-30 09:45:00,75.2,75.62,75.17,75.38,31409.0,58.4887,58.8154,58.4654,58.6287,31409.0
2020-01-30 09:50:00,75.33,75.33,74.95,75.09,37478.0,58.5898,58.5898,58.2943,58.4032,37478.0
2020-01-30 09:55:00,75.12,75.26,74.99,75.11,9400.0,58.4265,58.5354,58.3254,58.4187,9400.0
2020-01-30 10:00:00,75.07,75.34,74.93,75.34,20885.0,58.3876,58.5976,58.2787,58.5976,20885.0
2020-01-30 10:05:00,75.32,75.51,75.28,75.48,16517.0,58.5821,58.7298,58.551,58.7065,16517.0
2020-01-30 10:10:00,75.49,75.49,75.2,75.28,21585.0,58.7143,58.7143,58.4887,58.551,21585.0
2020-01-30 10:15:00,75.25,75.27,75.09,75.12,90881.0,58.5276,58.5432,58.4032,58.4265,90881.0
2020-01-30 10:20:00,75.11,75.32,75.01,75.2,32216.0,58.4187,58.5821,58.341,58.4887,32216.0
2020-01-30 10:25:00,75.23,75.29,75.18,75.28,67040.0,58.5121,58.5587,58.4732,58.551,67040.0
2020-01-30 10:30:00,75.28,75.28,75.01,75.17,49050.0,58.551,58.551,58.341,58.4654,49050.0
2020-01-30 10:35:00,75.16,75.16,74.74,74.74,38295.0,58.4576,58.4576,58.131,58.131,38295.0
2020-01-30 10:40:00,74.73,74.74,74.58,74.64,26023.0,58.1232,58.131,58.0065,58.0532,26023.0
2020-01-30 10:45:00,74.65,74.65,74.43,74.45,28502.0,58.061,58.061,57.8899,57.9054,28502.0
2020-01-30 10:50:00,74.43,74.5,74.28,74.29,23872.0,57.8899,57.9443,57.7732,57.781,23872.0
2020-01-30 10:55:00,74.29,74.34,74.08,74.14,33096.0,57.781,57.8199,57.6176,57.6643,33096.0
2020-01-30 11:00:00,74.18,74.34,74.17,74.23,83913.0,57.6954,57.8199,57.6876,57.7343,83913.0
2020-01-30 11:05:00,74.25,74.42,74.18,74.22,37342.0,57.7499,57.8821,57.6954,57.7265,37342.0
2020-01-30 11:10:00,74.24,74.56,74.22,74.46,60520.0,57.7421,57.991,57.7265,57.9132,60520.0
2020-01-30 11:15:00,74.47,74.6,74.43,74.54,32207.0,57.921,58.0221,57.8899,57.9754,32207.0
2020-01-30 11:20:00,74.53,74.65,74.47,74.63,21360.0,57.9676,58.061,57.921,58.0454,21360.0
2020-01-30 11:25:00,74.62,74.66,74.54,74.62,16203.0,58.0376,58.0687,57.9754,58.0376,16203.0
2020-01-30 11:30:00,74.62,74.62,74.33,74.33,29675.0,58.0376,58.0376,57.8121,57.8121,29675.0
2020-01-30 11:35:00,74.34,74.38,74.22,74.27,16781.0,57.8199,57.851,57.7265,57.7654,16781.0
2020-01-30 11:40:00,74.26,74.44,74.21,74.25,16495.0,57.7576,57.8976,57.7187,57.7499,16495.0
2020-01-30 11:45:00,74.27,74.3,74.21,74.21,15676.0,57.7654,57.7887,57.7187,57.7187,15676.0
2020-01-30 11:50:00,74.22,74.38,74.2,74.35,14840.0,57.7265,57.851,57.711,57.8276,14840.0
2020-01-30 11:55:00,74.35,74.35,74.06,74.06,11920.0,57.8276,57.8276,57.6021,57.6021,11920.0
2020-01-30 12:00:00,74.08,74.19,74.08,74.08,12314.0,57.6176,57.7032,57.6176,57.6176,12314.0
2020-01-30 12:05:00,74.08,74.12,73.97,74.02,13241.0,57.6176,57.6487,57.5321,57.571,13241.0
2020-01-30 12:10:00,74.02,74.07,73.93,73.94,13480.0,57.571,57.6099,57.501,57.5087,13480.0
2020-01-30 12:15:00,73.94,73.98,73.86,73.92,17631.0,57.5087,57.5399,57.4465,57.4932,17631.0
2020-01-30 12:20:00,73.93,73.95,73.74,73.82,21247.0,57.501,57.5165,57.3532,57.4154,21247.0
2020-01-30 12:25:00,73.8,73.89,73.68,73.68,21336.0,57.3999,57.4699,57.3065,57.3065,21336.0
2020-01-30 12:30:00,73.7,73.83,73.65,73.76,24829.0,57.3221,57.4232,57.2832,57.3687,24829.0
2020-01-30 12:35:00,73.75,73.9,73.62,73.64,20119.0,57.361,57.4776,57.2599,57.2754,20119.0
2020-01-30 12:40:00,73.63,73.7,73.59,73.64,15683.0,57.2676,57.3221,57.2365,57.2754,15683.0
2020-01-30 12:45:00,73.61,73.75,73.61,73.69,12877.0,57.2521,57.361,57.2521,57.3143,12877.0
2020-01-30 12:50:00,73.71,73.88,73.64,73.84,17104.0,57.3299,57.4621,57.2754,57.431,17104.0
2020-01-30 12:55:00,73.85,73.88,73.69,73.81,32247.0,57.4387,57.4621,57.3143,57.4076,32247.0
2020-01-30 13:00:00,73.82,73.9,73.77,73.86,20967.0,57.4154,57.4776,57.3765,57.4465,20967.0
2020-01-30 13:05:00,73.84,73.86,73.77,73.79,24044.0,57.431,57.4465,57.3765,57.3921,24044.0
2020-01-30 13:10:00,73.79,73.91,73.78,73.89,29393.0,57.3921,57.4854,57.3843,57.4699,29393.0
2020-01-30 13:15:00,73.87,73.89,73.77,73.84,23437.0,57.4543,57.4699,57.3765,57.431,23437.0
2020-01-30 13:20:00,73.85,73.98,73.85,73.89,13974.0,57.4387,57.5399,57.4387,57.4699,13974.0
2020-01-30 13:25:00,73.88,74.01,73.85,74.0,22137.0,57.4621,57.5632,57.4387,57.5554,22137.0
2020-01-30 13:30:00,74.0,74.09,73.9,74.08,21863.0,57.5554,57.6254,57.4776,57.6176,21863.0
2020-01-30 13:35:00,74.08,74.11,73.97,73.97,9133.0,57.6176,57.641,57.5321,57.5321,9133.0
2020-01-30 13:40:00,73.97,74.15,73.97,74.14,21740.0,57.5321,57.6721,57.5321,57.6643,21740.0
2020-01-30 13:45:00,74.16,74.22,74.11,74.15,16776.0,57.6799,57.7265,57.641,57.6721,16776.0
2020-01-30 13:50:00,74.12,74.18,74.07,74.16,11647.0,57.6487,57.6954,57.6099,57.6799,11647.0
2020-01-30 13:55:00,74.15,74.24,74.15,74.21,31809.0,57.6721,57.7421,57.6721,57.7187,31809.0
2020-01-30 14:00:00,74.2,74.33,74.2,74.25,23193.0,57.711,57.8121,57.711,57.7499,23193.0
2020-01-30 14:05:00,74.25,74.29,74.13,74.25,15785.0,57.7499,57.781,57.6565,57.7499,15785.0
2020-01-30 14:10:00,74.24,74.3,74.22,74.22,15318.0,57.7421,57.7887,57.7265,57.7265,15318.0
2020-01-30 14:15:00,74.22,74.36,74.22,74.34,15210.0,57.7265,57.8354,57.7265,57.8199,15210.0
2020-01-30 14:20:00,74.36,74.43,74.29,74.39,13797.0,57.8354,57.8899,57.781,57.8587,13797.0
2020-01-30 14:25:00,74.41,74.49,74.41,74.41,15045.0,57.8743,57.9365,57.8743,57.8743,15045.0
2020-01-30 14:30:00,74.42,74.44,74.36,74.4,20180.0,57.8821,57.8976,57.8354,57.8665,20180.0
2020-01-30 14:35:00,74.39,74.41,74.27,74.28,18196.0,57.8587,57.8743,57.7654,57.7732,18196.0
2020-01-30 14:40:00,74.27,74.77,74.27,74.37,39118.0,57.7654,58.1543,57.7654,57.8432,39118.0
2020-01-30 14:45:00,74.41,74.73,74.39,74.6,23699.0,57.8743,58.1232,57.8587,58.0221,23699.0
2020-01-30 14:50:00,74.58,74.65,74.41,74.6,21870.0,58.0065,58.061,57.8743,58.0221,21870.0
2020-01-30 14:55:00,74.69,74.83,74.6,74.76,17334.0,58.0921,58.201,58.0221,58.1465,17334.0
2020-01-30 15:00:00,74.8,75.06,74.72,75.06,21905.0,58.1776,58.3798,58.1154,58.3798,21905.0
2020-01-30 15:05:00,75.09,75.16,74.99,75.06,59785.0,58.4032,58.4576,58.3254,58.3798,59785.0
2020-01-30 15:10:00,75.05,75.12,74.88,74.96,24833.0,58.3721,58.4265,58.2398,58.3021,24833.0
2020-01-30 15:15:00,74.96,75.09,74.85,75.05,26958.0,58.3021,58.4032,58.2165,58.3721,26958.0
2020-01-30 15:20:00,75.07,75.21,75.06,75.14,18138.0,58.3876,58.4965,58.3798,58.4421,18138.0
2020-01-30 15:25:00,75.15,75.22,75.05,75.16,41719.0,58.4498,58.5043,58.3721,58.4576,41719.0
2020-01-30 15:30:00,75.15,75.22,75.07,75.18,45232.0,58.4498,58.5043,58.3876,58.4732,45232.0
2020-01-30 15:35:00,75.19,75.34,75.11,75.24,193489.0,58.481,58.5976,58.4187,58.5198,193489.0
2020-01-30 15:40:00,75.24,75.46,75.21,75.4,74738.0,58.5198,58.691,58.4965,58.6443,74738.0
2020-01-30 15:45:00,75.41,75.64,75.38,75.6,103080.0,58.6521,58.831,58.6287,58.7998,103080.0
2020-01-30 15:50:00,75.61,75.86,75.61,75.77,175636.0,58.8076,59.0021,58.8076,58.9321,175636.0
2020-01-30 15:55:00,75.76,75.99,75.76,75.83,358155.0,58.9243,59.1032,58.9243,58.9787,358155.0
2020-01-31 09:30:00,74.39,74.8,73.3,73.99,127956.0,57.8587,58.1776,57.011,57.5476,127956.0
2020-01-31 09:35:00,74.08,74.3,73.77,74.26,27068.0,57.6176,57.7887,57.3765,57.7576,27068.0
2020-01-31 09:40:00,74.21,74.41,74.02,74.28,17940.0,57.7187,57.8743,57.571,57.7732,17940.0
2020-01-31 09:45:00,74.28,74.43,74.11,74.15,22989.0,57.7732,57.8899,57.641,57.6721,22989.0
2020-01-31 09:50:00,74.21,74.21,74.02,74.15,11306.0,57.7187,57.7187,57.571,57.6721,11306.0
2020-01-31 09:55:00,74.18,74.51,74.18,74.3,26277.0,57.6954,57.9521,57.6954,57.7887,26277.0
2020-01-31 10:00:00,74.31,74.37,74.1,74.33,53711.0,57.7965,57.8432,57.6332,57.8121,53711.0
2020-01-31 10:05:00,74.35,74.39,74.03,74.11,47583.0,57.8276,57.8587,57.5787,57.641,47583.0
2020-01-31 10:10:00,74.12,74.28,74.03,74.08,49992.0,57.6487,57.7732,57.5787,57.6176,49992.0
2020-01-31 10:15:00,74.05,74.19,73.97,74.13,24146.0,57.5943,57.7032,57.5321,57.6565,24146.0
2020-01-31 10:20:00,74.11,74.16,74.02,74.08,19167.0,57.641,57.6799,57.571,57.6176,19167.0
2020-01-31 10:25:00,74.07,74.18,73.78,73.8,23323.0,57.6099,57.6954,57.3843,57.3999,23323.0
2020-01-31 10:30:00,73.77,73.82,73.6,73.68,37876.0,57.3765,57.4154,57.2443,57.3065,37876.0
2020-01-31 10:35:00,73.67,73.67,73.48,73.66,30630.0,57.2987,57.2987,57.151,57.291,30630.0
2020-01-31 10:40:00,73.65,73.76,73.47,73.53,61835.0,57.2832,57.3687,57.1432,57.1899,61835.0
2020-01-31 10:45:00,73.56,73.66,73.47,73.62,27885.0,57.2132,57.291,57.1432,57.2599,27885.0
2020-01-31 10:50:00,73.62,73.63,73.37,73.47,25159.0,57.2599,57.2676,57.0654,57.1432,25159.0
2020-01-31 10:55:00,73.49,73.56,73.38,73.48,27892.0,57.1587,57.2132,57.0732,57.151,27892.0
2020-01-31 11:00:00,73.47,73.6,73.42,73.45,30547.0,57.1432,57.2443,57.1043,57.1276,30547.0
2020-01-31 11:05:00,73.44,73.44,73.29,73.3,37287.0,57.1199,57.1199,57.0032,57.011,37287.0
2020-01-31 11:10:00,73.3,73.47,73.16,73.19,89251.0,57.011,57.1432,56.9021,56.9254,89251.0
2020-01-31 11:15:00,73.18,73.29,72.98,73.23,31554.0,56.9176,57.0032,56.7621,56.9565,31554.0
2020-01-31 11:20:00,73.2,73.42,73.12,73.41,26136.0,56.9332,57.1043,56.871,57.0965,26136.0
2020-01-31 11:25:00,73.41,73.67,73.33,73.53,30826.0,57.0965,57.2987,57.0343,57.1899,30826.0
2020-01-31 11:30:00,73.53,74.03,73.53,74.0,35599.0,57.1899,57.5787,57.1899,57.5554,35599.0
2020-01-31 11:35:00,74.03,74.15,73.72,73.8,57385.0,57.5787,57.6721,57.3376,57.3999,57385.0
2020-01-31 11:40:00,73.79,74.06,73.77,73.96,36369.0,57.3921,57.6021,57.3765,57.5243,36369.0
2020-01-31 11:45:00,73.93,74.05,73.92,73.99,28655.0,57.501,57.5943,57.4932,57.5476,28655.0
2020-01-31 11:50:00,74.01,74.01,73.77,73.91,29675.0,57.5632,57.5632,57.3765,57.4854,29675.0
2020-01-31 11:55:00,73.89,73.91,73.76,73.88,37075.0,57.4699,57.4854,57.3687,57.4621,37075.0
2020-01-31 12:00:00,73.87,74.02,73.79,73.89,51031.0,57.4543,57.571,57.3921,57.4699,51031.0
2020-01-31 12:05:00,73.91,73.91,73.59,73.65,17670.0,57.4854,57.4854,57.2365,57.2832,17670.0
2020-01-31 12:10:00,73.64,73.65,73.43,73.5,31078.0,57.2754,57.2832,57.1121,57.1665,31078.0
2020-01-31 12:15:00,73.48,73.56,73.46,73.52,22350.0,57.151,57.2132,57.1354,57.1821,22350.0
2020-01-31 12:20:00,73.51,73.53,73.44,73.48,31079.0,57.1743,57.1899,57.1199,57.151,31079.0
2020-01-31 12:25:00,73.48,73.48,73.34,73.42,17712.0,57.151,57.151,57.0421,57.1043,17712.0
2020-01-31 12:30:00,73.42,73.51,73.35,73.44,19864.0,57.1043,57.1743,57.0499,57.1199,19864.0
2020-01-31 12:35:00,73.43,73.45,73.17,73.18,29303.0,57.1121,57.1276,56.9099,56.9176,29303.0
2020-01-31 12:40:00,73.17,73.36,73.02,73.32,18465.0,56.9099,57.0576,56.7932,57.0265,18465.0
2020-01-31 12:45:00,73.31,73.33,73.07,73.08,26486.0,57.0187,57.0343,56.8321,56.8399,26486.0
2020-01-31 12:50:00,73.07,73.16,72.88,73.09,64271.0,56.8321,56.9021,56.6843,56.8476,64271.0
2020-01-31 12:55:00,73.08,73.2,73.01,73.03,20512.0,56.8399,56.9332,56.7854,56.801,20512.0
2020-01-31 13:00:00,73.04,73.26,73.03,73.03,28718.0,56.8087,56.9799,56.801,56.801,28718.0
2020-01-31 13:05:00,73.03,73.08,72.97,73.01,20814.0,56.801,56.8399,56.7543,56.7854,20814.0
2020-01-31 13:10:00,73.02,73.02,72.86,72.93,23201.0,56.7932,56.7932,56.6687,56.7232,23201.0
2020-01-31 13:15:00,72.95,72.97,72.8,72.8,24527.0,56.7387,56.7543,56.6221,56.6221,24527.0
2020-01-31 13:20:00,72.78,72.95,72.75,72.95,54394.0,56.6065,56.7387,56.5832,56.7387,54394.0
2020-01-31 13:25:00,72.96,72.99,72.82,72.84,16121.0,56.7465,56.7699,56.6376,56.6532,16121.0
2020-01-31 13:30:00,72.84,72.87,72.73,72.85,21774.0,56.6532,56.6765,56.5676,56.661,21774.0
2020-01-31 13:35:00,72.86,72.86,72.69,72.74,19535.0,56.6687,56.6687,56.5365,56.5754,19535.0
2020-01-31 13:40:00,72.76,72.82,72.63,72.64,19548.0,56.591,56.6376,56.4899,56.4976,19548.0
2020-01-31 13:45:00,72.64,72.81,72.6,72.79,15585.0,56.4976,56.6299,56.4665,56.6143,15585.0
2020-01-31 13:50:00,72.8,72.8,72.66,72.7,16191.0,56.6221,56.6221,56.5132,56.5443,16191.0
2020-01-31 13:55:00,72.69,72.78,72.53,72.59,20786.0,56.5365,56.6065,56.4121,56.4587,20786.0
2020-01-31 14:00:00,72.59,73.01,72.59,73.0,34511.0,56.4587,56.7854,56.4587,56.7776,34511.0
2020-01-31 14:05:00,72.99,73.1,72.9,73.07,24751.0,56.7699,56.8554,56.6999,56.8321,24751.0
2020-01-31 14:10:00,73.08,73.22,73.08,73.17,22407.0,56.8399,56.9487,56.8399,56.9099,22407.0
2020-01-31 14:15:00,73.17,73.29,73.11,73.23,20843.0,56.9099,57.0032,56.8632,56.9565,20843.0
2020-01-31 14:20:00,73.21,73.24,72.99,73.01,50633.0,56.941,56.9643,56.7699,56.7854,50633.0
2020-01-31 14:25:00,73.01,73.05,72.9,72.94,27459.0,56.7854,56.8165,56.6999,56.731,27459.0
2020-01-31 14:30:00,72.93,73.16,72.88,73.02,48939.0,56.7232,56.9021,56.6843,56.7932,48939.0
2020-01-31 14:35:00,73.03,73.04,72.92,72.92,32772.0,56.801,56.8087,56.7154,56.7154,32772.0
2020-01-31 14:40:00,72.93,72.97,72.82,72.84,24433.0,56.7232,56.7543,56.6376,56.6532,24433.0
2020-01-31 14:45:00,72.84,72.85,72.69,72.69,24960.0,56.6532,56.661,56.5365,56.5365,24960.0
2020-01-31 14:50:00,72.69,72.7,72.6,72.61,28389.0,56.5365,56.5443,56.4665,56.4743,28389.0
2020-01-31 14:55:00,72.6,72.83,72.55,72.75,60474.0,56.4665,56.6454,56.4276,56.5832,60474.0
2020-01-31 15:00:00,72.75,72.78,72.56,72.62,29639.0,56.5832,56.6065,56.4354,56.4821,29639.0
2020-01-31 15:05:00,72.6,72.74,72.51,72.57,35289.0,56.4665,56.5754,56.3965,56.4432,35289.0
2020-01-31 15:10:00,72.57,72.7,72.52,72.62,42114.0,56.4432,56.5443,56.4043,56.4821,42114.0
2020-01-31 15:15:00,72.62,72.84,72.6,72.81,43306.0,56.4821,56.6532,56.4665,56.6299,43306.0
2020-01-31 15:20:00,72.82,72.94,72.69,72.93,70784.0,56.6376,56.731,56.5365,56.7232,70784.0
2020-01-31 15:25:00,72.94,72.94,72.75,72.75,41408.0,56.731,56.731,56.5832,56.5832,41408.0
2020-01-31 15:30:00,72.76,73.01,72.75,72.94,60203.0,56.591,56.7854,56.5832,56.731,60203.0
2020-01-31 15:35:00,72.93,72.93,72.75,72.75,47282.0,56.7232,56.7232,56.5832,56.5832,47282.0
2020-01-31 15:40:00,72.75,73.18,72.71,73.13,72925.0,56.5832,56.9176,56.5521,56.8787,72925.0
2020-01-31 15:45:00,73.13,73.2,72.83,72.86,88221.0,56.8787,56.9332,56.6454,56.6687,88221.0
2020-01-31 15:50:00,72.84,73.03,72.79,72.95,180039.0,56.6532,56.801,56.6143,56.7387,180039.0
2020-01-31 15:55:00,72.94,73.06,72.85,72.9,319335.0,56.731,56.8243,56.661,56.6999,319335.0
2020-02-03 09:30:00,72.83,72.91,72.35,72.5,71643.0,56.6454,56.7076,56.2721,56.3887,71643.0
2020-02-03 09:35:00,72.42,72.51,72.1,72.12,43166.0,56.3265,56.3965,56.0776,56.0932,43166.0
2020-02-03 09:40:00,72.09,72.29,71.9,72.03,49706.0,56.0699,56.2254,55.9221,56.0232,49706.0
2020-02-03 09:45:00,72.06,72.28,71.92,72.1,33778.0,56.0465,56.2176,55.9376,56.0776,33778.0
2020-02-03 09:50:00,72.12,72.41,72.03,72.4,38889.0,56.0932,56.3187,56.0232,56.311,38889.0
2020-02-03 09:55:00,72.44,72.51,72.35,72.48,27290.0,56.3421,56.3965,56.2721,56.3732,27290.0
2020-02-03 10:00:00,72.54,72.95,72.51,72.8,48315.0,56.4199,56.7387,56.3965,56.6221,48315.0
2020-02-03 10:05:00,72.76,72.79,72.51,72.6,31109.0,56.591,56.6143,56.3965,56.4665,31109.0
2020-02-03 10:10:00,72.64,72.76,72.51,72.57,22282.0,56.4976,56.591,56.3965,56.4432,22282.0
2020-02-03 10:15:00,72.61,72.8,72.51,72.78,42584.0,56.4743,56.6221,56.3965,56.6065,42584.0
2020-02-03 10:20:00,72.78,72.78,72.58,72.74,28141.0,56.6065,56.6065,56.451,56.5754,28141.0
2020-02-03 10:25:00,72.74,73.0,72.68,72.9,19511.0,56.5754,56.7776,56.5287,56.6999,19511.0
2020-02-03 10:30:00,72.9,72.92,72.58,72.65,15596.0,56.6999,56.7154,56.451,56.5054,15596.0
2020-02-03 10:35:00,72.65,72.65,72.48,72.5,25613.0,56.5054,56.5054,56.3732,56.3887,25613.0
2020-02-03 10:40:00,72.53,72.56,72.4,72.54,21275.0,56.4121,56.4354,56.311,56.4199,21275.0
2020-02-03 10:45:00,72.53,72.56,72.28,72.28,29577.0,56.4121,56.4354,56.2176,56.2176,29577.0
2020-02-03 10:50:00,72.27,72.32,72.19,72.25,37136.0,56.2099,56.2487,56.1476,56.1943,37136.0
2020-02-03 10:55:00,72.24,72.34,72.18,72.28,29970.0,56.1865,56.2643,56.1399,56.2176,29970.0
2020-02-03 11:00:00,72.29,72.33,72.09,72.2,35172.0,56.2254,56.2565,56.0699,56.1554,35172.0
2020-02-03 11:05:00,72.24,72.26,72.11,72.24,17546.0,56.1865,56.2021,56.0854,56.1865,17546.0
2020-02-03 11:10:00,72.23,72.24,71.93,71.98,18816.0,56.1787,56.1865,55.9454,55.9843,18816.0
2020-02-03 11:15:00,71.95,72.01,71.77,71.8,23522.0,55.961,56.0076,55.821,55.8443,23522.0
2020-02-03 11:20:00,71.83,71.83,71.58,71.71,39925.0,55.8676,55.8676,55.6732,55.7743,39925.0
2020-02-03 11:25:00,71.7,71.76,71.56,71.57,17491.0,55.7665,55.8132,55.6576,55.6654,17491.0
2020-02-03 11:30:00,71.58,71.74,71.58,71.66,25151.0,55.6732,55.7976,55.6732,55.7354,25151.0
2020-02-03 11:35:00,71.64,71.64,71.44,71.52,31419.0,55.7199,55.7199,55.5643,55.6265,31419.0
2020-02-03 11:40:00,71.49,71.61,71.46,71.59,24274.0,55.6032,55.6965,55.5799,55.681,24274.0
2020-02-03 11:45:00,71.59,71.6,71.38,71.42,24831.0,55.681,55.6887,55.5176,55.5487,24831.0
2020-02-03 11:50:00,71.4,71.52,71.34,71.49,48736.0,55.5332,55.6265,55.4865,55.6032,48736.0
2020-02-03 11:55:00,71.49,71.97,71.47,71.96,37467.0,55.6032,55.9765,55.5876,55.9687,37467.0
2020-02-03 12:00:00,71.98,72.25,71.96,72.2,19315.0,55.9843,56.1943,55.9687,56.1554,19315.0
2020-02-03 12:05:00,72.19,72.19,71.97,72.03,13004.0,56.1476,56.1476,55.9765,56.0232,13004.0
2020-02-03 12:10:00,72.04,72.18,71.98,72.17,11225.0,56.031,56.1399,55.9843,56.1321,11225.0
2020-02-03 12:15:00,72.17,72.18,72.09,72.17,15132.0,56.1321,56.1399,56.0699,56.1321,15132.0
2020-02-03 12:20:00,72.18,72.23,72.13,72.2,17173.0,56.1399,56.1787,56.101,56.1554,17173.0
2020-02-03 12:25:00,72.21,72.32,72.09,72.29,21861.0,56.1632,56.2487,56.0699,56.2254,21861.0
2020-02-03 12:30:00,72.28,72.38,72.26,72.28,12359.0,56.2176,56.2954,56.2021,56.2176,12359.0
2020-02-03 12:35:00,72.29,72.42,72.24,72.4,6174.0,56.2254,56.3265,56.1865,56.311,6174.0
2020-02-03 12:40:00,72.41,72.44,72.36,72.42,10301.0,56.3187,56.3421,56.2799,56.3265,10301.0
2020-02-03 12:45:00,72.4,72.4,72.27,72.31,10508.0,56.311,56.311,56.2099,56.241,10508.0
2020-02-03 12:50:00,72.3,72.46,72.3,72.42,20516.0,56.2332,56.3576,56.2332,56.3265,20516.0
2020-02-03 12:55:00,72.42,72.55,72.4,72.5,19616.0,56.3265,56.4276,56.311,56.3887,19616.0
2020-02-03 13:00:00,72.52,72.69,72.52,72.67,16350.0,56.4043,56.5365,56.4043,56.521,16350.0
2020-02-03 13:05:00,72.65,72.65,72.49,72.51,8465.0,56.5054,56.5054,56.381,56.3965,8465.0
2020-02-03 13:10:00,72.5,72.5,72.24,72.26,12138.0,56.3887,56.3887,56.1865,56.2021,12138.0
2020-02-03 13:15:00,72.21,72.25,72.18,72.23,11545.0,56.1632,56.1943,56.1399,56.1787,11545.0
2020-02-03 13:20:00,72.22,72.31,72.21,72.27,8185.0,56.171,56.241,56.1632,56.2099,8185.0
2020-02-03 13:25:00,72.27,72.34,72.23,72.23,13336.0,56.2099,56.2643,56.1787,56.1787,13336.0
2020-02-03 13:30:00,72.23,72.31,72.21,72.31,11874.0,56.1787,56.241,56.1632,56.241,11874.0
2020-02-03 13:35:00,72.29,72.32,72.22,72.24,12616.0,56.2254,56.2487,56.171,56.1865,12616.0
2020-02-03 13:40:00,72.23,72.24,72.15,72.19,11960.0,56.1787,56.1865,56.1165,56.1476,11960.0
2020-02-03 13:45:00,72.19,72.19,72.03,72.06,9991.0,56.1476,56.1476,56.0232,56.0465,9991.0
2020-02-03 13:50:00,72.07,72.15,71.95,72.11,20824.0,56.0543,56.1165,55.961,56.0854,20824.0
2020-02-03 13:55:00,72.11,72.13,72.01,72.12,11405.0,56.0854,56.101,56.0076,56.0932,11405.0
2020-02-03 14:00:00,72.11,72.12,72.02,72.07,15448.0,56.0854,56.0932,56.0154,56.0543,15448.0
2020-02-03 14:05:00,72.07,72.07,71.98,72.04,9666.0,56.0543,56.0543,55.9843,56.031,9666.0
2020-02-03 14:10:00,72.03,72.07,71.83,71.84,14915.0,56.0232,56.0543,55.8676,55.8754,14915.0
2020-02-03 14:15:00,71.85,71.94,71.82,71.94,13937.0,55.8832,55.9532,55.8599,55.9532,13937.0
2020-02-03 14:20:00,71.94,72.02,71.92,71.94,17683.0,55.9532,56.0154,55.9376,55.9532,17683.0
2020-02-03 14:25:00,71.95,71.98,71.85,71.86,17505.0,55.961,55.9843,55.8832,55.891,17505.0
2020-02-03 14:30:00,71.87,71.96,71.76,71.78,21766.0,55.8987,55.9687,55.8132,55.8287,21766.0
2020-02-03 14:35:00,71.8,71.92,71.78,71.88,20630.0,55.8443,55.9376,55.8287,55.9065,20630.0
2020-02-03 14:40:00,71.89,71.94,71.82,71.9,16486.0,55.9143,55.9532,55.8599,55.9221,16486.0
2020-02-03 14:45:00,71.91,71.98,71.9,71.95,18118.0,55.9299,55.9843,55.9221,55.961,18118.0
2020-02-03 14:50:00,71.95,71.98,71.85,71.87,25099.0,55.961,55.9843,55.8832,55.8987,25099.0
2020-02-03 14:55:00,71.87,71.92,71.82,71.82,10527.0,55.8987,55.9376,55.8599,55.8599,10527.0
2020-02-03 15:00:00,71.82,71.92,71.8,71.91,24089.0,55.8599,55.9376,55.8443,55.9299,24089.0
2020-02-03 15:05:00,71.93,71.96,71.87,71.88,13053.0,55.9454,55.9687,55.8987,55.9065,13053.0
2020-02-03 15:10:00,71.89,71.94,71.81,71.82,25430.0,55.9143,55.9532,55.8521,55.8599,25430.0
2020-02-03 15:15:00,71.83,71.92,71.81,71.9,17275.0,55.8676,55.9376,55.8521,55.9221,17275.0
2020-02-03 15:20:00,71.91,71.96,71.88,71.89,28093.0,55.9299,55.9687,55.9065,55.9143,28093.0
2020-02-03 15:25:00,71.89,71.9,71.75,71.81,74712.0,55.9143,55.9221,55.8054,55.8521,74712.0
2020-02-03 15:30:00,71.8,71.83,71.63,71.79,62168.0,55.8443,55.8676,55.7121,55.8365,62168.0
2020-02-03 15:35:00,71.78,71.84,71.69,71.69,47059.0,55.8287,55.8754,55.7587,55.7587,47059.0
2020-02-03 15:40:00,71.69,71.79,71.68,71.77,44460.0,55.7587,55.8365,55.751,55.821,44460.0
2020-02-03 15:45:00,71.77,71.77,71.53,71.54,61151.0,55.821,55.821,55.6343,55.6421,61151.0
2020-02-03 15:50:00,71.55,71.56,71.34,71.39,260041.0,55.6499,55.6576,55.4865,55.5254,260041.0
2020-02-03 15:55:00,71.38,71.41,71.27,71.37,429898.0,55.5176,55.541,55.4321,55.5099,429898.0
2020-02-04 09:30:00,72.92,73.66,72.9,73.34,75747.0,56.7154,57.291,56.6999,57.0421,75747.0
2020-02-04 09:35:00,73.34,73.86,73.31,73.7,38092.0,57.0421,57.4465,57.0187,57.3221,38092.0
2020-02-04 09:40:00,73.71,73.89,73.24,73.34,50663.0,57.3299,57.4699,56.9643,57.0421,50663.0
2020-02-04 09:45:00,73.35,73.67,73.33,73.57,24705.0,57.0499,57.2987,57.0343,57.221,24705.0
2020-02-04 09:50:00,73.56,73.62,73.4,73.55,40645.0,57.2132,57.2599,57.0887,57.2054,40645.0
2020-02-04 09:55:00,73.55,73.82,73.52,73.78,39185.0,57.2054,57.4154,57.1821,57.3843,39185.0
2020-02-04 10:00:00,73.78,73.96,73.67,73.86,73227.0,57.3843,57.5243,57.2987,57.4465,73227.0
2020-02-04 10:05:00,73.86,73.92,73.71,73.85,34365.0,57.4465,57.4932,57.3299,57.4387,34365.0
2020-02-04 10:10:00,73.91,73.92,73.66,73.83,29287.0,57.4854,57.4932,57.291,57.4232,29287.0
2020-02-04 10:15:00,73.82,73.89,73.57,73.65,41184.0,57.4154,57.4699,57.221,57.2832,41184.0
2020-02-04 10:20:00,73.61,73.77,73.5,73.73,32030.0,57.2521,57.3765,57.1665,57.3454,32030.0
2020-02-04 10:25:00,73.78,74.09,73.74,74.09,28474.0,57.3843,57.6254,57.3532,57.6254,28474.0
2020-02-04 10:30:00,74.07,74.27,73.99,74.01,40144.0,57.6099,57.7654,57.5476,57.5632,40144.0
2020-02-04 10:35:00,73.98,74.06,73.77,73.78,12205.0,57.5399,57.6021,57.3765,57.3843,12205.0
2020-02-04 10:40:00,73.83,73.83,73.65,73.73,201751.0,57.4232,57.4232,57.2832,57.3454,201751.0
2020-02-04 10:45:00,73.74,73.79,73.6,73.74,64419.0,57.3532,57.3921,57.2443,57.3532,64419.0
2020-02-04 10:50:00,73.74,74.11,73.74,74.05,52907.0,57.3532,57.641,57.3532,57.5943,52907.0
2020-02-04 10:55:00,74.04,74.35,74.02,74.29,31594.0,57.5865,57.8276,57.571,57.781,31594.0
2020-02-04 11:00:00,74.29,74.49,74.27,74.3,32978.0,57.781,57.9365,57.7654,57.7887,32978.0
2020-02-04 11:05:00,74.32,74.46,74.32,74.37,29755.0,57.8043,57.9132,57.8043,57.8432,29755.0
2020-02-04 11:10:00,74.39,74.59,74.39,74.51,20465.0,57.8587,58.0143,57.8587,57.9521,20465.0
2020-02-04 11:15:00,74.53,74.8,74.49,74.66,40014.0,57.9676,58.1776,57.9365,58.0687,40014.0
2020-02-04 11:20:00,74.68,74.74,74.26,74.29,47499.0,58.0843,58.131,57.7576,57.781,47499.0
2020-02-04 11:25:00,74.26,74.33,74.16,74.25,25511.0,57.7576,57.8121,57.6799,57.7499,25511.0
2020-02-04 11:30:00,74.25,74.36,74.14,74.18,40630.0,57.7499,57.8354,57.6643,57.6954,40630.0
2020-02-04 11:35:00,74.18,74.38,74.1,74.37,51112.0,57.6954,57.851,57.6332,57.8432,51112.0
2020-02-04 11:40:00,74.38,74.39,74.31,74.39,12211.0,57.851,57.8587,57.7965,57.8587,12211.0
2020-02-04 11:45:00,74.4,74.49,74.34,74.43,16759.0,57.8665,57.9365,57.8199,57.8899,16759.0
2020-02-04 11:50:00,74.44,74.51,74.33,74.42,29066.0,57.8976,57.9521,57.8121,57.8821,29066.0
2020-02-04 11:55:00,74.4,74.4,74.26,74.28,27434.0,57.8665,57.8665,57.7576,57.7732,27434.0
2020-02-04 12:00:00,74.29,74.32,74.07,74.09,28509.0,57.781,57.8043,57.6099,57.6254,28509.0
2020-02-04 12:05:00,74.09,74.17,74.03,74.17,13209.0,57.6254,57.6876,57.5787,57.6876,13209.0
2020-02-04 12:10:00,74.16,74.18,74.03,74.04,12596.0,57.6799,57.6954,57.5787,57.5865,12596.0
2020-02-04 12:15:00,74.05,74.18,73.96,74.16,26755.0,57.5943,57.6954,57.5243,57.6799,26755.0
2020-02-04 12:20:00,74.17,74.22,74.01,74.2,18985.0,57.6876,57.7265,57.5632,57.711,18985.0
2020-02-04 12:25:00,74.24,74.38,74.21,74.38,17125.0,57.7421,57.851,57.7187,57.851,17125.0
2020-02-04 12:30:00,74.39,74.43,74.33,74.33,26673.0,57.8587,57.8899,57.8121,57.8121,26673.0
2020-02-04 12:35:00,74.34,74.45,74.26,74.43,21582.0,57.8199,57.9054,57.7576,57.8899,21582.0
2020-02-04 12:40:00,74.41,74.41,74.18,74.18,18712.0,57.8743,57.8743,57.6954,57.6954,18712.0
2020-02-04 12:45:00,74.18,74.19,73.95,73.96,20434.0,57.6954,57.7032,57.5165,57.5243,20434.0
2020-02-04 12:50:00,73.95,74.03,73.91,74.01,12799.0,57.5165,57.5787,57.4854,57.5632,12799.0
2020-02-04 12:55:00,74.01,74.07,73.9,74.03,23094.0,57.5632,57.6099,57.4776,57.5787,23094.0
2020-02-04 13:00:00,74.06,74.1,73.89,73.89,20729.0,57.6021,57.6332,57.4699,57.4699,20729.0
2020-02-04 13:05:00,73.87,73.88,73.76,73.83,15189.0,57.4543,57.4621,57.3687,57.4232,15189.0
2020-02-04 13:10:00,73.81,73.83,73.7,73.7,15494.0,57.4076,57.4232,57.3221,57.3221,15494.0
2020-02-04 13:15:00,73.7,73.7,73.51,73.52,18497.0,57.3221,57.3221,57.1743,57.1821,18497.0
2020-02-04 13:20:00,73.5,73.61,73.43,73.59,30268.0,57.1665,57.2521,57.1121,57.2365,30268.0
2020-02-04 13:25:00,73.59,73.72,73.56,73.72,18731.0,57.2365,57.3376,57.2132,57.3376,18731.0
2020-02-04 13:30:00,73.72,73.75,73.63,73.72,16772.0,57.3376,57.361,57.2676,57.3376,16772.0
2020-02-04 13:35:00,73.72,73.75,73.62,73.67,25898.0,57.3376,57.361,57.2599,57.2987,25898.0
2020-02-04 13:40:00,73.64,73.7,73.54,73.54,16234.0,57.2754,57.3221,57.1976,57.1976,16234.0
2020-02-04 13:45:00,73.53,73.63,73.53,73.57,13060.0,57.1899,57.2676,57.1899,57.221,13060.0
2020-02-04 13:50:00,73.57,73.64,73.51,73.59,13315.0,57.221,57.2754,57.1743,57.2365,13315.0
2020-02-04 13:55:00,73.59,73.68,73.57,73.59,7849.0,57.2365,57.3065,57.221,57.2365,7849.0
2020-02-04 14:00:00,73.6,73.6,73.38,73.47,9644.0,57.2443,57.2443,57.0732,57.1432,9644.0
2020-02-04 14:05:00,73.48,73.64,73.45,73.64,8239.0,57.151,57.2754,57.1276,57.2754,8239.0
2020-02-04 14:10:00,73.66,73.66,73.57,73.6,8372.0,57.291,57.291,57.221,57.2443,8372.0
2020-02-04 14:15:00,73.59,73.61,73.51,73.52,9473.0,57.2365,57.2521,57.1743,57.1821,9473.0
2020-02-04 14:20:00,73.52,73.54,73.37,73.42,18575.0,57.1821,57.1976,57.0654,57.1043,18575.0
2020-02-04 14:25:00,73.43,73.46,73.27,73.27,16162.0,57.1121,57.1354,56.9876,56.9876,16162.0
2020-02-04 14:30:00,73.27,73.49,73.23,73.49,59825.0,56.9876,57.1587,56.9565,57.1587,59825.0
2020-02-04 14:35:00,73.48,73.65,73.46,73.55,20368.0,57.151,57.2832,57.1354,57.2054,20368.0
2020-02-04 14:40:00,73.54,73.76,73.53,73.75,24464.0,57.1976,57.3687,57.1899,57.361,24464.0
2020-02-04 14:45:00,73.73,73.81,73.72,73.72,26507.0,57.3454,57.4076,57.3376,57.3376,26507.0
2020-02-04 14:50:00,73.74,73.79,73.72,73.77,11756.0,57.3532,57.3921,57.3376,57.3765,11756.0
2020-02-04 14:55:00,73.77,73.79,73.57,73.57,25018.0,57.3765,57.3921,57.221,57.221,25018.0
2020-02-04 15:00:00,73.56,73.61,73.51,73.61,16523.0,57.2132,57.2521,57.1743,57.2521,16523.0
2020-02-04 15:05:00,73.62,73.66,73.44,73.46,17440.0,57.2599,57.291,57.1199,57.1354,17440.0
2020-02-04 15:10:00,73.48,73.53,73.39,73.47,14920.0,57.151,57.1899,57.081,57.1432,14920.0
2020-02-04 15:15:00,73.48,73.51,73.44,73.49,16137.0,57.151,57.1743,57.1199,57.1587,16137.0
2020-02-04 15:20:00,73.49,73.67,73.49,73.56,29102.0,57.1587,57.2987,57.1587,57.2132,29102.0
2020-02-04 15:25:00,73.55,73.63,73.53,73.59,20680.0,57.2054,57.2676,57.1899,57.2365,20680.0
2020-02-04 15:30:00,73.59,73.6,73.21,73.28,45195.0,57.2365,57.2443,56.941,56.9954,45195.0
2020-02-04 15:35:00,73.28,73.45,73.28,73.33,68587.0,56.9954,57.1276,56.9954,57.0343,68587.0
2020-02-04 15:40:00,73.33,73.45,73.28,73.4,116425.0,57.0343,57.1276,56.9954,57.0887,116425.0
2020-02-04 15:45:00,73.39,73.66,73.36,73.5,115075.0,57.081,57.291,57.0576,57.1665,115075.0
2020-02-04 15:50:00,73.49,73.61,73.38,73.44,157183.0,57.1587,57.2521,57.0732,57.1199,157183.0
2020-02-04 15:55:00,73.43,73.65,73.37,73.62,334595.0,57.1121,57.2832,57.0654,57.2599,334595.0
2020-02-05 09:30:00,75.5,75.88,75.37,75.55,69607.0,58.7221,59.0176,58.621,58.761,69607.0
2020-02-05 09:35:00,75.53,75.99,75.28,75.79,45921.0,58.7454,59.1032,58.551,58.9476,45921.0
2020-02-05 09:40:00,75.84,75.96,75.66,75.82,20119.0,58.9865,59.0798,58.8465,58.971,20119.0
2020-02-05 09:45:00,75.78,76.2,75.75,76.2,26336.0,58.9398,59.2665,58.9165,59.2665,26336.0
2020-02-05 09:50:00,76.16,76.24,76.03,76.14,29012.0,59.2354,59.2976,59.1343,59.2198,29012.0
2020-02-05 09:55:00,76.15,76.21,75.91,75.91,22762.0,59.2276,59.2743,59.041,59.041,22762.0
2020-02-05 10:00:00,75.94,76.55,75.92,76.54,44532.0,59.0643,59.5387,59.0487,59.531,44532.0
2020-02-05 10:05:00,76.55,76.87,76.52,76.78,64246.0,59.5387,59.7876,59.5154,59.7176,64246.0
2020-02-05 10:10:00,76.77,76.78,76.17,76.27,24971.0,59.7098,59.7176,59.2432,59.321,24971.0
2020-02-05 10:15:00,76.29,76.45,76.19,76.45,19314.0,59.3365,59.461,59.2587,59.461,19314.0
2020-02-05 10:20:00,76.43,76.74,76.43,76.7,26374.0,59.4454,59.6865,59.4454,59.6554,26374.0
2020-02-05 10:25:00,76.69,76.7,76.27,76.48,19405.0,59.6476,59.6554,59.321,59.4843,19405.0
2020-02-05 10:30:00,76.54,76.93,76.44,76.93,38187.0,59.531,59.8343,59.4532,59.8343,38187.0
2020-02-05 10:35:00,76.9,76.95,76.68,76.88,25867.0,59.811,59.8498,59.6398,59.7954,25867.0
2020-02-05 10:40:00,76.87,76.93,76.5,76.9,37673.0,59.7876,59.8343,59.4998,59.811,37673.0
2020-02-05 10:45:00,76.92,77.11,76.83,77.02,57484.0,59.8265,59.9743,59.7565,59.9043,57484.0
2020-02-05 10:50:00,77.02,77.1,76.83,77.06,40476.0,59.9043,59.9665,59.7565,59.9354,40476.0
2020-02-05 10:55:00,77.04,77.16,76.92,76.92,26240.0,59.9198,60.0132,59.8265,59.8265,26240.0
2020-02-05 11:00:00,76.96,77.0,76.73,76.78,26892.0,59.8576,59.8887,59.6787,59.7176,26892.0
2020-02-05 11:05:00,76.76,77.08,76.73,77.02,29219.0,59.7021,59.951,59.6787,59.9043,29219.0
2020-02-05 11:10:00,77.0,77.23,76.96,77.2,20028.0,59.8887,60.0676,59.8576,60.0443,20028.0
2020-02-05 11:15:00,77.19,77.19,76.94,76.94,17304.0,60.0365,60.0365,59.8421,59.8421,17304.0
2020-02-05 11:20:00,76.93,77.16,76.91,76.97,21307.0,59.8343,60.0132,59.8187,59.8654,21307.0
2020-02-05 11:25:00,77.0,77.2,76.96,77.2,26627.0,59.8887,60.0443,59.8576,60.0443,26627.0
2020-02-05 11:30:00,77.19,77.2,77.09,77.1,18491.0,60.0365,60.0443,59.9587,59.9665,18491.0
2020-02-05 11:35:00,77.09,77.12,76.98,77.07,14675.0,59.9587,59.9821,59.8732,59.9432,14675.0
2020-02-05 11:40:00,77.1,77.12,76.98,77.12,17813.0,59.9665,59.9821,59.8732,59.9821,17813.0
2020-02-05 11:45:00,77.11,77.18,77.09,77.13,13326.0,59.9743,60.0287,59.9587,59.9898,13326.0
2020-02-05 11:50:00,77.12,77.27,77.01,77.27,21581.0,59.9821,60.0987,59.8965,60.0987,21581.0
2020-02-05 11:55:00,77.25,77.45,77.25,77.44,19307.0,60.0832,60.2387,60.0832,60.231,19307.0
2020-02-05 12:00:00,77.44,77.53,77.36,77.41,28799.0,60.231,60.301,60.1687,60.2076,28799.0
2020-02-05 12:05:00,77.42,77.45,77.35,77.45,29685.0,60.2154,60.2387,60.161,60.2387,29685.0
2020-02-05 12:10:00,77.45,77.49,77.34,77.42,35230.0,60.2387,60.2698,60.1532,60.2154,35230.0
2020-02-05 12:15:00,77.44,77.54,77.43,77.5,32766.0,60.231,60.3087,60.2232,60.2776,32766.0
2020-02-05 12:20:00,77.51,77.53,77.43,77.48,13364.0,60.2854,60.301,60.2232,60.2621,13364.0
2020-02-05 12:25:00,77.46,77.51,77.4,77.45,13847.0,60.2465,60.2854,60.1998,60.2387,13847.0
2020-02-05 12:30:00,77.47,77.62,77.46,77.59,15041.0,60.2543,60.371,60.2465,60.3476,15041.0
2020-02-05 12:35:00,77.59,77.75,77.57,77.75,19268.0,60.3476,60.4721,60.3321,60.4721,19268.0
2020-02-05 12:40:00,77.75,77.78,77.68,77.76,16353.0,60.4721,60.4954,60.4176,60.4798,16353.0
2020-02-05 12:45:00,77.75,77.81,77.69,77.77,14420.0,60.4721,60.5187,60.4254,60.4876,14420.0
2020-02-05 12:50:00,77.79,77.94,77.75,77.94,19111.0,60.5032,60.6198,60.4721,60.6198,19111.0
2020-02-05 12:55:00,77.95,77.98,77.84,77.92,21511.0,60.6276,60.651,60.5421,60.6043,21511.0
2020-02-05 13:00:00,77.91,77.91,77.7,77.76,14488.0,60.5965,60.5965,60.4332,60.4798,14488.0
2020-02-05 13:05:00,77.74,77.74,77.61,77.69,11774.0,60.4643,60.4643,60.3632,60.4254,11774.0
2020-02-05 13:10:00,77.71,77.74,77.64,77.68,15731.0,60.441,60.4643,60.3865,60.4176,15731.0
2020-02-05 13:15:00,77.67,77.7,77.61,77.67,12136.0,60.4098,60.4332,60.3632,60.4098,12136.0
2020-02-05 13:20:00,77.67,77.73,77.66,77.67,22976.0,60.4098,60.4565,60.4021,60.4098,22976.0
2020-02-05 13:25:00,77.66,77.75,77.56,77.58,11987.0,60.4021,60.4721,60.3243,60.3398,11987.0
2020-02-05 13:30:00,77.56,77.65,77.53,77.55,16134.0,60.3243,60.3943,60.301,60.3165,16134.0
2020-02-05 13:35:00,77.54,77.59,77.49,77.5,11025.0,60.3087,60.3476,60.2698,60.2776,11025.0
2020-02-05 13:40:00,77.51,77.71,77.51,77.67,11094.0,60.2854,60.441,60.2854,60.4098,11094.0
2020-02-05 13:45:00,77.67,77.75,77.59,77.6,15270.0,60.4098,60.4721,60.3476,60.3554,15270.0
2020-02-05 13:50:00,77.6,77.72,77.56,77.57,12414.0,60.3554,60.4487,60.3243,60.3321,12414.0
2020-02-05 13:55:00,77.55,77.67,77.48,77.48,13197.0,60.3165,60.4098,60.2621,60.2621,13197.0
2020-02-05 14:00:00,77.47,77.5,77.03,77.07,74359.0,60.2543,60.2776,59.9121,59.9432,74359.0
2020-02-05 14:05:00,77.08,77.23,77.05,77.11,25979.0,59.951,60.0676,59.9276,59.9743,25979.0
2020-02-05 14:10:00,77.09,77.13,77.01,77.08,15261.0,59.9587,59.9898,59.8965,59.951,15261.0
2020-02-05 14:15:00,77.08,77.24,77.05,77.17,19768.0,59.951,60.0754,59.9276,60.021,19768.0
2020-02-05 14:20:00,77.17,77.21,77.09,77.2,10301.0,60.021,60.0521,59.9587,60.0443,10301.0
2020-02-05 14:25:00,77.21,77.21,77.03,77.17,16248.0,60.0521,60.0521,59.9121,60.021,16248.0
2020-02-05 14:30:00,77.16,77.16,76.84,76.91,32125.0,60.0132,60.0132,59.7643,59.8187,32125.0
2020-02-05 14:35:00,76.9,76.93,76.67,76.69,25681.0,59.811,59.8343,59.6321,59.6476,25681.0
2020-02-05 14:40:00,76.71,76.86,76.71,76.82,16831.0,59.6632,59.7798,59.6632,59.7487,16831.0
2020-02-05 14:45:00,76.81,76.92,76.79,76.89,13046.0,59.741,59.8265,59.7254,59.8032,13046.0
2020-02-05 14:50:00,76.88,77.04,76.88,76.99,22529.0,59.7954,59.9198,59.7954,59.881,22529.0
2020-02-05 14:55:00,76.99,77.05,76.95,77.0,17382.0,59.881,59.9276,59.8498,59.8887,17382.0
2020-02-05 15:00:00,77.01,77.17,76.95,76.95,16692.0,59.8965,60.021,59.8498,59.8498,16692.0
2020-02-05 15:05:00,76.96,77.12,76.95,77.04,25036.0,59.8576,59.9821,59.8498,59.9198,25036.0
2020-02-05 15:10:00,77.08,77.13,77.01,77.05,15083.0,59.951,59.9898,59.8965,59.9276,15083.0
2020-02-05 15:15:00,77.08,77.27,77.07,77.18,37800.0,59.951,60.0987,59.9432,60.0287,37800.0
2020-02-05 15:20:00,77.18,77.24,77.07,77.14,27779.0,60.0287,60.0754,59.9432,59.9976,27779.0
2020-02-05 15:25:00,77.15,77.21,76.96,77.01,38175.0,60.0054,60.0521,59.8576,59.8965,38175.0
2020-02-05 15:30:00,77.0,77.04,76.93,77.0,37022.0,59.8887,59.9198,59.8343,59.8887,37022.0
2020-02-05 15:35:00,77.0,77.05,76.86,76.9,36385.0,59.8887,59.9276,59.7798,59.811,36385.0
2020-02-05 15:40:00,76.9,77.14,76.88,77.1,38053.0,59.811,59.9976,59.7954,59.9665,38053.0
2020-02-05 15:45:00,77.1,77.23,77.03,77.16,47475.0,59.9665,60.0676,59.9121,60.0132,47475.0
2020-02-05 15:50:00,77.17,77.21,77.01,77.06,89210.0,60.021,60.0521,59.8965,59.9354,89210.0
2020-02-05 15:55:00,77.04,77.06,76.94,77.04,162751.0,59.9198,59.9354,59.8421,59.9198,162751.0
2020-02-06 09:30:00,77.4,77.4,76.56,76.61,57794.0,60.1998,60.1998,59.5465,59.5854,57794.0
2020-02-06 09:35:00,76.61,76.77,75.58,75.68,78727.0,59.5854,59.7098,58.7843,58.8621,78727.0
2020-02-06 09:40:00,75.52,75.62,75.22,75.55,59150.0,58.7376,58.8154,58.5043,58.761,59150.0
2020-02-06 09:45:00,75.62,75.83,75.55,75.61,35111.0,58.8154,58.9787,58.761,58.8076,35111.0
2020-02-06 09:50:00,75.52,75.69,75.38,75.64,23222.0,58.7376,58.8698,58.6287,58.831,23222.0
2020-02-06 09:55:00,75.59,75.95,75.53,75.92,27698.0,58.7921,59.0721,58.7454,59.0487,27698.0
2020-02-06 10:00:00,75.9,76.36,75.89,76.33,33534.0,59.0332,59.391,59.0254,59.3676,33534.0
2020-02-06 10:05:00,76.33,76.49,76.18,76.19,27508.0,59.3676,59.4921,59.251,59.2587,27508.0
2020-02-06 10:10:00,76.21,76.26,76.0,76.08,19484.0,59.2743,59.3132,59.111,59.1732,19484.0
2020-02-06 10:15:00,76.12,76.12,75.87,75.9,23392.0,59.2043,59.2043,59.0098,59.0332,23392.0
2020-02-06 10:20:00,75.87,76.01,75.66,75.76,14235.0,59.0098,59.1187,58.8465,58.9243,14235.0
2020-02-06 10:25:00,75.76,76.12,75.73,76.12,37200.0,58.9243,59.2043,58.901,59.2043,37200.0
2020-02-06 10:30:00,76.09,76.3,76.0,76.2,33901.0,59.181,59.3443,59.111,59.2665,33901.0
2020-02-06 10:35:00,76.21,76.34,76.18,76.25,9850.0,59.2743,59.3754,59.251,59.3054,9850.0
2020-02-06 10:40:00,76.32,76.36,76.04,76.05,17661.0,59.3598,59.391,59.1421,59.1498,17661.0
2020-02-06 10:45:00,76.05,76.27,76.03,76.14,7711.0,59.1498,59.321,59.1343,59.2198,7711.0
2020-02-06 10:50:00,76.1,76.17,75.84,75.85,11481.0,59.1887,59.2432,58.9865,58.9943,11481.0
2020-02-06 10:55:00,75.91,75.99,75.85,75.96,7094.0,59.041,59.1032,58.9943,59.0798,7094.0
2020-02-06 11:00:00,75.98,76.13,75.92,76.09,6529.0,59.0954,59.2121,59.0487,59.181,6529.0
2020-02-06 11:05:00,76.05,76.25,76.0,76.2,10492.0,59.1498,59.3054,59.111,59.2665,10492.0
2020-02-06 11:10:00,76.2,76.24,76.01,76.21,18508.0,59.2665,59.2976,59.1187,59.2743,18508.0
2020-02-06 11:15:00,76.17,76.35,76.14,76.34,23153.0,59.2432,59.3832,59.2198,59.3754,23153.0
2020-02-06 11:20:00,76.32,76.49,76.32,76.44,44262.0,59.3598,59.4921,59.3598,59.4532,44262.0
2020-02-06 11:25:00,76.44,76.44,76.08,76.1,15905.0,59.4532,59.4532,59.1732,59.1887,15905.0
2020-02-06 11:30:00,76.11,76.17,75.94,76.04,19781.0,59.1965,59.2432,59.0643,59.1421,19781.0
2020-02-06 11:35:00,76.05,76.17,75.96,76.16,10183.0,59.1498,59.2432,59.0798,59.2354,10183.0
2020-02-06 11:40:00,76.14,76.25,76.11,76.16,22667.0,59.2198,59.3054,59.1965,59.2354,22667.0
2020-02-06 11:45:00,76.15,76.15,76.02,76.06,6682.0,59.2276,59.2276,59.1265,59.1576,6682.0
2020-02-06 11:50:00,76.04,76.06,75.94,76.03,8923.0,59.1421,59.1576,59.0643,59.1343,8923.0
2020-02-06 11:55:00,76.02,76.04,75.92,76.0,16569.0,59.1265,59.1421,59.0487,59.111,16569.0
2020-02-06 12:00:00,76.02,76.07,75.93,75.96,23529.0,59.1265,59.1654,59.0565,59.0798,23529.0
2020-02-06 12:05:00,75.97,76.04,75.95,76.0,9368.0,59.0876,59.1421,59.0721,59.111,9368.0
2020-02-06 12:10:00,75.99,76.05,75.97,76.0,6941.0,59.1032,59.1498,59.0876,59.111,6941.0
2020-02-06 12:15:00,76.0,76.05,75.96,75.98,6436.0,59.111,59.1498,59.0798,59.0954,6436.0
2020-02-06 12:20:00,75.99,75.99,75.83,75.83,4223.0,59.1032,59.1032,58.9787,58.9787,4223.0
2020-02-06 12:25:00,75.87,75.95,75.8,75.95,11104.0,59.0098,59.0721,58.9554,59.0721,11104.0
2020-02-06 12:30:00,75.96,75.97,75.83,75.85,8325.0,59.0798,59.0876,58.9787,58.9943,8325.0
2020-02-06 12:35:00,75.83,75.83,75.73,75.76,7108.0,58.9787,58.9787,58.901,58.9243,7108.0
2020-02-06 12:40:00,75.77,75.81,75.76,75.8,3520.0,58.9321,58.9632,58.9243,58.9554,3520.0
2020-02-06 12:45:00,75.77,75.78,75.58,75.61,12711.0,58.9321,58.9398,58.7843,58.8076,12711.0
2020-02-06 12:50:00,75.61,75.74,75.6,75.71,8238.0,58.8076,58.9087,58.7998,58.8854,8238.0
2020-02-06 12:55:00,75.69,75.75,75.61,75.62,3420.0,58.8698,58.9165,58.8076,58.8154,3420.0
2020-02-06 13:00:00,75.66,75.76,75.57,75.76,9993.0,58.8465,58.9243,58.7765,58.9243,9993.0
2020-02-06 13:05:00,75.73,75.73,75.59,75.67,13503.0,58.901,58.901,58.7921,58.8543,13503.0
2020-02-06 13:10:00,75.68,75.71,75.57,75.62,24813.0,58.8621,58.8854,58.7765,58.8154,24813.0
2020-02-06 13:15:00,75.63,75.63,75.5,75.56,7865.0,58.8232,58.8232,58.7221,58.7687,7865.0
2020-02-06 13:20:00,75.56,75.56,75.46,75.52,25566.0,58.7687,58.7687,58.691,58.7376,25566.0
2020-02-06 13:25:00,75.55,75.69,75.55,75.61,16715.0,58.761,58.8698,58.761,58.8076,16715.0
2020-02-06 13:30:00,75.58,75.63,75.54,75.61,9015.0,58.7843,58.8232,58.7532,58.8076,9015.0
2020-02-06 13:35:00,75.62,75.65,75.58,75.63,10498.0,58.8154,58.8387,58.7843,58.8232,10498.0
2020-02-06 13:40:00,75.63,75.74,75.59,75.73,7545.0,58.8232,58.9087,58.7921,58.901,7545.0
2020-02-06 13:45:00,75.76,75.84,75.76,75.81,6126.0,58.9243,58.9865,58.9243,58.9632,6126.0
2020-02-06 13:50:00,75.81,75.86,75.78,75.81,7576.0,58.9632,59.0021,58.9398,58.9632,7576.0
2020-02-06 13:55:00,75.81,75.89,75.81,75.84,10393.0,58.9632,59.0254,58.9632,58.9865,10393.0
2020-02-06 14:00:00,75.82,75.9,75.76,75.89,9296.0,58.971,59.0332,58.9243,59.0254,9296.0
2020-02-06 14:05:00,75.88,75.93,75.81,75.92,7722.0,59.0176,59.0565,58.9632,59.0487,7722.0
2020-02-06 14:10:00,75.9,75.9,75.82,75.88,7787.0,59.0332,59.0332,58.971,59.0176,7787.0
2020-02-06 14:15:00,75.89,76.0,75.83,75.83,8013.0,59.0254,59.111,58.9787,58.9787,8013.0
2020-02-06 14:20:00,75.89,75.93,75.84,75.93,6276.0,59.0254,59.0565,58.9865,59.0565,6276.0
2020-02-06 14:25:00,75.92,75.97,75.79,75.97,7160.0,59.0487,59.0876,58.9476,59.0876,7160.0
2020-02-06 14:30:00,75.98,76.1,75.98,76.08,11175.0,59.0954,59.1887,59.0954,59.1732,11175.0
2020-02-06 14:35:00,76.06,76.08,75.96,76.01,6844.0,59.1576,59.1732,59.0798,59.1187,6844.0
2020-02-06 14:40:00,76.03,76.07,76.02,76.06,6023.0,59.1343,59.1654,59.1265,59.1576,6023.0
2020-02-06 14:45:00,76.04,76.13,75.98,76.13,13380.0,59.1421,59.2121,59.0954,59.2121,13380.0
2020-02-06 14:50:00,76.12,76.2,76.07,76.1,8660.0,59.2043,59.2665,59.1654,59.1887,8660.0
2020-02-06 14:55:00,76.11,76.17,76.05,76.05,11384.0,59.1965,59.2432,59.1498,59.1498,11384.0
2020-02-06 15:00:00,76.08,76.11,76.0,76.11,13788.0,59.1732,59.1965,59.111,59.1965,13788.0
2020-02-06 15:05:00,76.12,76.16,76.08,76.14,10787.0,59.2043,59.2354,59.1732,59.2198,10787.0
2020-02-06 15:10:00,76.14,76.16,76.05,76.09,9192.0,59.2198,59.2354,59.1498,59.181,9192.0
2020-02-06 15:15:00,76.11,76.21,76.06,76.17,30462.0,59.1965,59.2743,59.1576,59.2432,30462.0
2020-02-06 15:20:00,76.14,76.17,76.06,76.11,40908.0,59.2198,59.2432,59.1576,59.1965,40908.0
2020-02-06 15:25:00,76.12,76.17,76.06,76.17,34037.0,59.2043,59.2432,59.1576,59.2432,34037.0
2020-02-06 15:30:00,76.17,76.2,76.04,76.13,22121.0,59.2432,59.2665,59.1421,59.2121,22121.0
2020-02-06 15:35:00,76.12,76.17,76.03,76.07,18595.0,59.2043,59.2432,59.1343,59.1654,18595.0
2020-02-06 15:40:00,76.06,76.12,76.02,76.03,18619.0,59.1576,59.2043,59.1265,59.1343,18619.0
2020-02-06 15:45:00,76.04,76.08,75.79,75.85,35708.0,59.1421,59.1732,58.9476,58.9943,35708.0
2020-02-06 15:50:00,75.87,75.9,75.82,75.87,35339.0,59.0098,59.0332,58.971,59.0098,35339.0
2020-02-06 15:55:00,75.87,75.96,75.82,75.87,105457.0,59.0098,59.0798,58.971,59.0098,105457.0
2020-02-07 09:30:00,74.85,75.1,74.41,74.74,69908.0,58.2165,58.411,57.8743,58.131,69908.0
2020-02-07 09:35:00,74.67,75.03,74.59,74.75,16557.0,58.0765,58.3565,58.0143,58.1387,16557.0
2020-02-07 09:40:00,74.76,74.79,74.54,74.72,27797.0,58.1465,58.1698,57.9754,58.1154,27797.0
2020-02-07 09:45:00,74.73,74.9,74.55,74.81,14977.0,58.1232,58.2554,57.9832,58.1854,14977.0
2020-02-07 09:50:00,74.81,75.01,74.79,74.94,12148.0,58.1854,58.341,58.1698,58.2865,12148.0
2020-02-07 09:55:00,74.92,74.93,74.66,74.68,3684.0,58.271,58.2787,58.0687,58.0843,3684.0
2020-02-07 10:00:00,74.69,74.74,74.41,74.48,16699.0,58.0921,58.131,57.8743,57.9287,16699.0
2020-02-07 10:05:00,74.45,74.53,74.3,74.41,13638.0,57.9054,57.9676,57.7887,57.8743,13638.0
2020-02-07 10:10:00,74.45,74.75,74.44,74.57,8999.0,57.9054,58.1387,57.8976,57.9987,8999.0
2020-02-07 10:15:00,74.54,74.68,74.44,74.66,18248.0,57.9754,58.0843,57.8976,58.0687,18248.0
2020-02-07 10:20:00,74.64,74.69,74.15,74.17,47668.0,58.0532,58.0921,57.6721,57.6876,47668.0
2020-02-07 10:25:00,74.14,74.15,73.93,73.94,26653.0,57.6643,57.6721,57.501,57.5087,26653.0
2020-02-07 10:30:00,73.96,74.19,73.9,74.19,13800.0,57.5243,57.7032,57.4776,57.7032,13800.0
2020-02-07 10:35:00,74.22,74.24,74.08,74.13,6495.0,57.7265,57.7421,57.6176,57.6565,6495.0
2020-02-07 10:40:00,74.1,74.25,74.03,74.24,12980.0,57.6332,57.7499,57.5787,57.7421,12980.0
2020-02-07 10:45:00,74.23,74.25,73.92,74.06,14674.0,57.7343,57.7499,57.4932,57.6021,14674.0
2020-02-07 10:50:00,74.09,74.14,74.0,74.07,11029.0,57.6254,57.6643,57.5554,57.6099,11029.0
2020-02-07 10:55:00,74.06,74.38,74.06,74.27,20202.0,57.6021,57.851,57.6021,57.7654,20202.0
2020-02-07 11:00:00,74.22,74.42,74.17,74.41,13099.0,57.7265,57.8821,57.6876,57.8743,13099.0
2020-02-07 11:05:00,74.42,74.51,74.37,74.37,22993.0,57.8821,57.9521,57.8432,57.8432,22993.0
2020-02-07 11:10:00,74.34,74.48,74.27,74.45,8453.0,57.8199,57.9287,57.7654,57.9054,8453.0
2020-02-07 11:15:00,74.44,74.56,74.41,74.53,25819.0,57.8976,57.991,57.8743,57.9676,25819.0
2020-02-07 11:20:00,74.57,75.05,74.55,75.05,17149.0,57.9987,58.3721,57.9832,58.3721,17149.0
2020-02-07 11:25:00,75.07,75.08,74.9,75.0,23832.0,58.3876,58.3954,58.2554,58.3332,23832.0
2020-02-07 11:30:00,74.98,75.04,74.92,74.93,17900.0,58.3176,58.3643,58.271,58.2787,17900.0
2020-02-07 11:35:00,74.95,74.99,74.78,74.87,6948.0,58.2943,58.3254,58.1621,58.2321,6948.0
2020-02-07 11:40:00,74.83,75.01,74.83,74.92,10780.0,58.201,58.341,58.201,58.271,10780.0
2020-02-07 11:45:00,74.9,74.91,74.82,74.88,9563.0,58.2554,58.2632,58.1932,58.2398,9563.0
2020-02-07 11:50:00,74.9,74.96,74.82,74.9,5554.0,58.2554,58.3021,58.1932,58.2554,5554.0
2020-02-07 11:55:00,74.84,74.98,74.83,74.98,4575.0,58.2087,58.3176,58.201,58.3176,4575.0
2020-02-07 12:00:00,74.97,75.15,74.94,75.15,4930.0,58.3098,58.4498,58.2865,58.4498,4930.0
2020-02-07 12:05:00,75.11,75.18,75.08,75.08,3442.0,58.4187,58.4732,58.3954,58.3954,3442.0
2020-02-07 12:10:00,75.06,75.11,75.05,75.06,4336.0,58.3798,58.4187,58.3721,58.3798,4336.0
2020-02-07 12:15:00,75.07,75.17,75.0,75.03,4961.0,58.3876,58.4654,58.3332,58.3565,4961.0
2020-02-07 12:20:00,74.99,75.04,74.96,74.97,3811.0,58.3254,58.3643,58.3021,58.3098,3811.0
2020-02-07 12:25:00,74.97,75.03,74.94,74.98,4160.0,58.3098,58.3565,58.2865,58.3176,4160.0
2020-02-07 12:30:00,75.0,75.04,74.91,74.91,4012.0,58.3332,58.3643,58.2632,58.2632,4012.0
2020-02-07 12:35:00,74.9,74.96,74.86,74.9,5774.0,58.2554,58.3021,58.2243,58.2554,5774.0
2020-02-07 12:40:00,74.9,75.01,74.87,74.96,8541.0,58.2554,58.341,58.2321,58.3021,8541.0
2020-02-07 12:45:00,74.95,75.02,74.94,75.0,4064.0,58.2943,58.3487,58.2865,58.3332,4064.0
2020-02-07 12:50:00,74.99,74.99,74.81,74.84,10261.0,58.3254,58.3254,58.1854,58.2087,10261.0
2020-02-07 12:55:00,74.88,74.88,74.74,74.75,8566.0,58.2398,58.2398,58.131,58.1387,8566.0
2020-02-07 13:00:00,74.74,74.75,74.67,74.7,9247.0,58.131,58.1387,58.0765,58.0998,9247.0
2020-02-07 13:05:00,74.68,74.78,74.67,74.75,14579.0,58.0843,58.1621,58.0765,58.1387,14579.0
2020-02-07 13:10:00,74.75,74.86,74.71,74.86,8874.0,58.1387,58.2243,58.1076,58.2243,8874.0
2020-02-07 13:15:00,74.84,74.88,74.82,74.84,5465.0,58.2087,58.2398,58.1932,58.2087,5465.0
2020-02-07 13:20:00,74.87,75.01,74.87,74.98,9448.0,58.2321,58.341,58.2321,58.3176,9448.0
2020-02-07 13:25:00,74.96,75.05,74.92,75.05,8575.0,58.3021,58.3721,58.271,58.3721,8575.0
2020-02-07 13:30:00,75.06,75.21,75.04,75.04,11024.0,58.3798,58.4965,58.3643,58.3643,11024.0
2020-02-07 13:35:00,75.04,75.32,75.04,75.21,16315.0,58.3643,58.5821,58.3643,58.4965,16315.0
2020-02-07 13:40:00,75.17,75.17,75.04,75.12,5835.0,58.4654,58.4654,58.3643,58.4265,5835.0
2020-02-07 13:45:00,75.11,75.11,75.02,75.02,5604.0,58.4187,58.4187,58.3487,58.3487,5604.0
2020-02-07 13:50:00,75.02,75.13,75.02,75.07,6133.0,58.3487,58.4343,58.3487,58.3876,6133.0
2020-02-07 13:55:00,75.05,75.05,74.89,74.91,7109.0,58.3721,58.3721,58.2476,58.2632,7109.0
2020-02-07 14:00:00,74.86,74.91,74.76,74.77,15862.0,58.2243,58.2632,58.1465,58.1543,15862.0
2020-02-07 14:05:00,74.74,74.82,74.66,74.66,9204.0,58.131,58.1932,58.0687,58.0687,9204.0
2020-02-07 14:10:00,74.68,74.68,74.55,74.56,14427.0,58.0843,58.0843,57.9832,57.991,14427.0
2020-02-07 14:15:00,74.54,74.6,74.45,74.51,10995.0,57.9754,58.0221,57.9054,57.9521,10995.0
2020-02-07 14:20:00,74.48,74.53,74.37,74.44,26183.0,57.9287,57.9676,57.8432,57.8976,26183.0
2020-02-07 14:25:00,74.42,74.58,74.36,74.54,15461.0,57.8821,58.0065,57.8354,57.9754,15461.0
2020-02-07 14:30:00,74.55,74.62,74.46,74.48,25260.0,57.9832,58.0376,57.9132,57.9287,25260.0
2020-02-07 14:35:00,74.48,74.51,74.44,74.44,17481.0,57.9287,57.9521,57.8976,57.8976,17481.0
2020-02-07 14:40:00,74.45,74.47,74.33,74.41,50705.0,57.9054,57.921,57.8121,57.8743,50705.0
2020-02-07 14:45:00,74.42,74.43,74.3,74.3,16132.0,57.8821,57.8899,57.7887,57.7887,16132.0
2020-02-07 14:50:00,74.3,74.37,74.28,74.33,15566.0,57.7887,57.8432,57.7732,57.8121,15566.0
2020-02-07 14:55:00,74.35,74.41,74.28,74.28,17145.0,57.8276,57.8743,57.7732,57.7732,17145.0
2020-02-07 15:00:00,74.29,74.32,74.18,74.18,17879.0,57.781,57.8043,57.6954,57.6954,17879.0
2020-02-07 15:05:00,74.19,74.37,74.18,74.34,12884.0,57.7032,57.8432,57.6954,57.8199,12884.0
2020-02-07 15:10:00,74.35,74.49,74.3,74.47,21134.0,57.8276,57.9365,57.7887,57.921,21134.0
2020-02-07 15:15:00,74.47,74.53,74.38,74.48,22831.0,57.921,57.9676,57.851,57.9287,22831.0
2020-02-07 15:20:00,74.45,74.48,74.3,74.43,19728.0,57.9054,57.9287,57.7887,57.8899,19728.0
2020-02-07 15:25:00,74.4,74.5,74.34,74.4,33430.0,57.8665,57.9443,57.8199,57.8665,33430.0
2020-02-07 15:30:00,74.38,74.42,74.32,74.38,26662.0,57.851,57.8821,57.8043,57.851,26662.0
2020-02-07 15:35:00,74.39,74.51,74.29,74.34,22439.0,57.8587,57.9521,57.781,57.8199,22439.0
2020-02-07 15:40:00,74.33,74.38,74.24,74.38,22213.0,57.8121,57.851,57.7421,57.851,22213.0
2020-02-07 15:45:00,74.37,74.49,74.35,74.4,53764.0,57.8432,57.9365,57.8276,57.8665,53764.0
2020-02-07 15:50:00,74.41,74.51,74.22,74.27,59558.0,57.8743,57.9521,57.7265,57.7654,59558.0
2020-02-07 15:55:00,74.26,74.5,74.26,74.35,133956.0,57.7576,57.9443,57.7576,57.8276,133956.0
2020-02-10 09:30:00,73.9,73.97,73.57,73.95,58564.0,57.4776,57.5321,57.221,57.5165,58564.0
2020-02-10 09:35:00,73.92,73.95,73.62,73.79,21308.0,57.4932,57.5165,57.2599,57.3921,21308.0
2020-02-10 09:40:00,73.79,73.87,73.58,73.74,14644.0,57.3921,57.4543,57.2287,57.3532,14644.0
2020-02-10 09:45:00,73.76,73.83,73.43,73.5,26704.0,57.3687,57.4232,57.1121,57.1665,26704.0
2020-02-10 09:50:00,73.54,73.67,73.5,73.67,20682.0,57.1976,57.2987,57.1665,57.2987,20682.0
2020-02-10 09:55:00,73.68,73.8,73.59,73.8,20751.0,57.3065,57.3999,57.2365,57.3999,20751.0
2020-02-10 10:00:00,73.83,73.95,73.79,73.89,44940.0,57.4232,57.5165,57.3921,57.4699,44940.0
2020-02-10 10:05:00,73.89,73.98,73.73,73.84,12996.0,57.4699,57.5399,57.3454,57.431,12996.0
2020-02-10 10:10:00,73.84,73.97,73.74,73.82,13097.0,57.431,57.5321,57.3532,57.4154,13097.0
2020-02-10 10:15:00,73.82,73.86,73.73,73.75,12906.0,57.4154,57.4465,57.3454,57.361,12906.0
2020-02-10 10:20:00,73.8,73.81,73.5,73.55,7886.0,57.3999,57.4076,57.1665,57.2054,7886.0
2020-02-10 10:25:00,73.56,73.64,73.42,73.42,15622.0,57.2132,57.2754,57.1043,57.1043,15622.0
2020-02-10 10:30:00,73.41,73.57,73.35,73.57,9361.0,57.0965,57.221,57.0499,57.221,9361.0
2020-02-10 10:35:00,73.53,73.65,73.51,73.64,16054.0,57.1899,57.2832,57.1743,57.2754,16054.0
2020-02-10 10:40:00,73.61,73.74,73.6,73.7,15443.0,57.2521,57.3532,57.2443,57.3221,15443.0
2020-02-10 10:45:00,73.7,74.03,73.61,73.99,14434.0,57.3221,57.5787,57.2521,57.5476,14434.0
2020-02-10 10:50:00,74.0,74.12,73.97,74.02,9861.0,57.5554,57.6487,57.5321,57.571,9861.0
2020-02-10 10:55:00,74.0,74.06,73.91,74.01,10795.0,57.5554,57.6021,57.4854,57.5632,10795.0
2020-02-10 11:00:00,74.05,74.14,74.0,74.09,14127.0,57.5943,57.6643,57.5554,57.6254,14127.0
2020-02-10 11:05:00,74.08,74.11,73.87,73.89,16734.0,57.6176,57.641,57.4543,57.4699,16734.0
2020-02-10 11:10:00,73.89,73.95,73.85,73.95,11049.0,57.4699,57.5165,57.4387,57.5165,11049.0
2020-02-10 11:15:00,73.93,73.95,73.76,73.77,13050.0,57.501,57.5165,57.3687,57.3765,13050.0
2020-02-10 11:20:00,73.79,73.83,73.64,73.68,16854.0,57.3921,57.4232,57.2754,57.3065,16854.0
2020-02-10 11:25:00,73.7,73.7,73.56,73.59,9824.0,57.3221,57.3221,57.2132,57.2365,9824.0
2020-02-10 11:30:00,73.61,73.68,73.58,73.61,18850.0,57.2521,57.3065,57.2287,57.2521,18850.0
2020-02-10 11:35:00,73.59,73.65,73.53,73.53,8826.0,57.2365,57.2832,57.1899,57.1899,8826.0
2020-02-10 11:40:00,73.5,73.57,73.47,73.53,14570.0,57.1665,57.221,57.1432,57.1899,14570.0
2020-02-10 11:45:00,73.58,73.65,73.56,73.63,11394.0,57.2287,57.2832,57.2132,57.2676,11394.0
2020-02-10 11:50:00,73.63,73.63,73.41,73.41,9968.0,57.2676,57.2676,57.0965,57.0965,9968.0
2020-02-10 11:55:00,73.4,73.46,73.37,73.37,14897.0,57.0887,57.1354,57.0654,57.0654,14897.0
2020-02-10 12:00:00,73.35,73.43,73.3,73.36,13449.0,57.0499,57.1121,57.011,57.0576,13449.0
2020-02-10 12:05:00,73.34,73.39,73.32,73.33,7719.0,57.0421,57.081,57.0265,57.0343,7719.0
2020-02-10 12:10:00,73.32,73.44,73.31,73.38,7900.0,57.0265,57.1199,57.0187,57.0732,7900.0
2020-02-10 12:15:00,73.38,73.38,73.31,73.37,7443.0,57.0732,57.0732,57.0187,57.0654,7443.0
2020-02-10 12:20:00,73.36,73.38,73.28,73.31,12068.0,57.0576,57.0732,56.9954,57.0187,12068.0
2020-02-10 12:25:00,73.3,73.47,73.29,73.46,11771.0,57.011,57.1432,57.0032,57.1354,11771.0
2020-02-10 12:30:00,73.44,73.44,73.33,73.33,10000.0,57.1199,57.1199,57.0343,57.0343,10000.0
2020-02-10 12:35:00,73.31,73.34,73.23,73.33,12658.0,57.0187,57.0421,56.9565,57.0343,12658.0
2020-02-10 12:40:00,73.33,73.33,73.23,73.25,10184.0,57.0343,57.0343,56.9565,56.9721,10184.0
2020-02-10 12:45:00,73.24,73.24,73.18,73.21,12095.0,56.9643,56.9643,56.9176,56.941,12095.0
2020-02-10 12:50:00,73.19,73.31,73.18,73.27,7804.0,56.9254,57.0187,56.9176,56.9876,7804.0
2020-02-10 12:55:00,73.25,73.29,73.13,73.15,9367.0,56.9721,57.0032,56.8787,56.8943,9367.0
2020-02-10 13:00:00,73.14,73.26,73.14,73.23,11345.0,56.8865,56.9799,56.8865,56.9565,11345.0
2020-02-10 13:05:00,73.23,73.25,73.17,73.24,7530.0,56.9565,56.9721,56.9099,56.9643,7530.0
2020-02-10 13:10:00,73.23,73.28,73.22,73.27,6512.0,56.9565,56.9954,56.9487,56.9876,6512.0
2020-02-10 13:15:00,73.28,73.31,73.23,73.27,7622.0,56.9954,57.0187,56.9565,56.9876,7622.0
2020-02-10 13:20:00,73.26,73.28,73.19,73.19,8501.0,56.9799,56.9954,56.9254,56.9254,8501.0
2020-02-10 13:25:00,73.19,73.23,73.15,73.15,9123.0,56.9254,56.9565,56.8943,56.8943,9123.0
2020-02-10 13:30:00,73.15,73.24,73.14,73.19,9982.0,56.8943,56.9643,56.8865,56.9254,9982.0
2020-02-10 13:35:00,73.19,73.22,73.14,73.14,5372.0,56.9254,56.9487,56.8865,56.8865,5372.0
2020-02-10 13:40:00,73.15,73.18,73.11,73.16,10739.0,56.8943,56.9176,56.8632,56.9021,10739.0
2020-02-10 13:45:00,73.17,73.18,73.11,73.13,11310.0,56.9099,56.9176,56.8632,56.8787,11310.0
2020-02-10 13:50:00,73.14,73.16,73.09,73.1,8879.0,56.8865,56.9021,56.8476,56.8554,8879.0
2020-02-10 13:55:00,73.1,73.16,73.09,73.11,14151.0,56.8554,56.9021,56.8476,56.8632,14151.0
2020-02-10 14:00:00,73.11,73.15,73.08,73.11,11130.0,56.8632,56.8943,56.8399,56.8632,11130.0
2020-02-10 14:05:00,73.11,73.12,73.07,73.09,13071.0,56.8632,56.871,56.8321,56.8476,13071.0
2020-02-10 14:10:00,73.08,73.17,73.05,73.17,17282.0,56.8399,56.9099,56.8165,56.9099,17282.0
2020-02-10 14:15:00,73.18,73.47,73.17,73.43,21261.0,56.9176,57.1432,56.9099,57.1121,21261.0
2020-02-10 14:20:00,73.43,73.48,73.32,73.4,24119.0,57.1121,57.151,57.0265,57.0887,24119.0
2020-02-10 14:25:00,73.4,73.59,73.4,73.57,13421.0,57.0887,57.2365,57.0887,57.221,13421.0
2020-02-10 14:30:00,73.57,73.62,73.55,73.57,13877.0,57.221,57.2599,57.2054,57.221,13877.0
2020-02-10 14:35:00,73.57,73.57,73.39,73.46,13540.0,57.221,57.221,57.081,57.1354,13540.0
2020-02-10 14:40:00,73.45,73.48,73.43,73.44,8319.0,57.1276,57.151,57.1121,57.1199,8319.0
2020-02-10 14:45:00,73.44,73.48,73.36,73.41,10998.0,57.1199,57.151,57.0576,57.0965,10998.0
2020-02-10 14:50:00,73.39,73.41,73.32,73.32,15682.0,57.081,57.0965,57.0265,57.0265,15682.0
2020-02-10 14:55:00,73.32,73.42,73.31,73.39,14607.0,57.0265,57.1043,57.0187,57.081,14607.0
2020-02-10 15:00:00,73.41,73.45,73.38,73.44,9032.0,57.0965,57.1276,57.0732,57.1199,9032.0
2020-02-10 15:05:00,73.45,73.48,73.44,73.46,26519.0,57.1276,57.151,57.1199,57.1354,26519.0
2020-02-10 15:10:00,73.46,73.62,73.46,73.56,22154.0,57.1354,57.2599,57.1354,57.2132,22154.0
2020-02-10 15:15:00,73.57,73.59,73.49,73.57,24165.0,57.221,57.2365,57.1587,57.221,24165.0
2020-02-10 15:20:00,73.56,73.65,73.56,73.64,26864.0,57.2132,57.2832,57.2132,57.2754,26864.0
2020-02-10 15:25:00,73.65,73.67,73.59,73.63,42464.0,57.2832,57.2987,57.2365,57.2676,42464.0
2020-02-10 15:30:00,73.63,73.71,73.61,73.66,47479.0,57.2676,57.3299,57.2521,57.291,47479.0
2020-02-10 15:35:00,73.66,73.71,73.52,73.52,25872.0,57.291,57.3299,57.1821,57.1821,25872.0
2020-02-10 15:40:00,73.52,73.62,73.51,73.62,21640.0,57.1821,57.2599,57.1743,57.2599,21640.0
2020-02-10 15:45:00,73.62,73.66,73.55,73.66,50769.0,57.2599,57.291,57.2054,57.291,50769.0
2020-02-10 15:50:00,73.67,73.75,73.6,73.73,76441.0,57.2987,57.361,57.2443,57.3454,76441.0
2020-02-10 15:55:00,73.73,73.87,73.67,73.7,391568.0,57.3454,57.4543,57.2987,57.3221,391568.0
2020-02-11 09:30:00,75.13,75.41,74.89,75.18,66578.0,58.4343,58.6521,58.2476,58.4732,66578.0
2020-02-11 09:35:00,75.08,75.15,74.71,74.75,197534.0,58.3954,58.4498,58.1076,58.1387,197534.0
2020-02-11 09:40:00,74.72,75.12,74.62,75.0,33041.0,58.1154,58.4265,58.0376,58.3332,33041.0
2020-02-11 09:45:00,75.01,75.38,75.01,75.26,28991.0,58.341,58.6287,58.341,58.5354,28991.0
2020-02-11 09:50:00,75.26,75.34,74.96,75.0,30319.0,58.5354,58.5976,58.3021,58.3332,30319.0
2020-02-11 09:55:00,75.0,75.2,74.97,75.03,13147.0,58.3332,58.4887,58.3098,58.3565,13147.0
2020-02-11 10:00:00,75.04,75.22,74.95,75.22,31509.0,58.3643,58.5043,58.2943,58.5043,31509.0
2020-02-11 10:05:00,75.19,75.33,75.16,75.26,57585.0,58.481,58.5898,58.4576,58.5354,57585.0
2020-02-11 10:10:00,75.27,75.33,75.18,75.25,43223.0,58.5432,58.5898,58.4732,58.5276,43223.0
2020-02-11 10:15:00,75.25,75.3,75.13,75.14,47643.0,58.5276,58.5665,58.4343,58.4421,47643.0
2020-02-11 10:20:00,75.16,75.17,74.88,74.89,7877.0,58.4576,58.4654,58.2398,58.2476,7877.0
2020-02-11 10:25:00,74.86,74.99,74.86,74.96,6776.0,58.2243,58.3254,58.2243,58.3021,6776.0
2020-02-11 10:30:00,75.0,75.07,74.92,74.93,10602.0,58.3332,58.3876,58.271,58.2787,10602.0
2020-02-11 10:35:00,74.9,74.9,74.77,74.8,3769.0,58.2554,58.2554,58.1543,58.1776,3769.0
2020-02-11 10:40:00,74.8,74.87,74.77,74.84,8854.0,58.1776,58.2321,58.1543,58.2087,8854.0
2020-02-11 10:45:00,74.88,74.94,74.8,74.94,3810.0,58.2398,58.2865,58.1776,58.2865,3810.0
2020-02-11 10:50:00,74.95,74.97,74.81,74.91,8176.0,58.2943,58.3098,58.1854,58.2632,8176.0
2020-02-11 10:55:00,74.94,74.96,74.79,74.8,10121.0,58.2865,58.3021,58.1698,58.1776,10121.0
2020-02-11 11:00:00,74.79,74.88,74.62,74.62,7321.0,58.1698,58.2398,58.0376,58.0376,7321.0
2020-02-11 11:05:00,74.64,74.66,74.4,74.48,29876.0,58.0532,58.0687,57.8665,57.9287,29876.0
2020-02-11 11:10:00,74.53,74.61,74.49,74.49,7914.0,57.9676,58.0299,57.9365,57.9365,7914.0
2020-02-11 11:15:00,74.46,74.66,74.42,74.62,5133.0,57.9132,58.0687,57.8821,58.0376,5133.0
2020-02-11 11:20:00,74.65,74.67,74.58,74.59,4511.0,58.061,58.0765,58.0065,58.0143,4511.0
2020-02-11 11:25:00,74.56,74.69,74.52,74.65,5745.0,57.991,58.0921,57.9599,58.061,5745.0
2020-02-11 11:30:00,74.65,74.66,74.32,74.34,11959.0,58.061,58.0687,57.8043,57.8199,11959.0
2020-02-11 11:35:00,74.31,74.44,74.3,74.43,5260.0,57.7965,57.8976,57.7887,57.8899,5260.0
2020-02-11 11:40:00,74.4,74.71,74.38,74.71,9076.0,57.8665,58.1076,57.851,58.1076,9076.0
2020-02-11 11:45:00,74.69,74.82,74.61,74.82,6509.0,58.0921,58.1932,58.0299,58.1932,6509.0
2020-02-11 11:50:00,74.84,74.93,74.78,74.84,9309.0,58.2087,58.2787,58.1621,58.2087,9309.0
2020-02-11 11:55:00,74.78,74.89,74.72,74.72,6783.0,58.1621,58.2476,58.1154,58.1154,6783.0
2020-02-11 12:00:00,74.68,74.84,74.68,74.79,12702.0,58.0843,58.2087,58.0843,58.1698,12702.0
2020-02-11 12:05:00,74.78,74.9,74.7,74.85,14188.0,58.1621,58.2554,58.0998,58.2165,14188.0
2020-02-11 12:10:00,74.88,74.88,74.8,74.8,8480.0,58.2398,58.2398,58.1776,58.1776,8480.0
2020-02-11 12:15:00,74.81,74.86,74.79,74.81,4099.0,58.1854,58.2243,58.1698,58.1854,4099.0
2020-02-11 12:20:00,74.8,74.89,74.76,74.88,9810.0,58.1776,58.2476,58.1465,58.2398,9810.0
2020-02-11 12:25:00,74.91,75.03,74.9,75.01,16759.0,58.2632,58.3565,58.2554,58.341,16759.0
2020-02-11 12:30:00,75.01,75.14,75.0,75.08,18743.0,58.341,58.4421,58.3332,58.3954,18743.0
2020-02-11 12:35:00,75.08,75.09,74.99,75.07,4592.0,58.3954,58.4032,58.3254,58.3876,4592.0
2020-02-11 12:40:00,75.09,75.09,74.83,74.86,10234.0,58.4032,58.4032,58.201,58.2243,10234.0
2020-02-11 12:45:00,74.88,74.89,74.76,74.78,10321.0,58.2398,58.2476,58.1465,58.1621,10321.0
2020-02-11 12:50:00,74.78,74.91,74.69,74.9,22979.0,58.1621,58.2632,58.0921,58.2554,22979.0
2020-02-11 12:55:00,74.89,74.94,74.84,74.9,17010.0,58.2476,58.2865,58.2087,58.2554,17010.0
2020-02-11 13:00:00,74.89,74.89,74.82,74.86,3350.0,58.2476,58.2476,58.1932,58.2243,3350.0
2020-02-11 13:05:00,74.81,74.85,74.78,74.84,7741.0,58.1854,58.2165,58.1621,58.2087,7741.0
2020-02-11 13:10:00,74.85,74.89,74.78,74.87,4126.0,58.2165,58.2476,58.1621,58.2321,4126.0
2020-02-11 13:15:00,74.85,74.92,74.83,74.85,4156.0,58.2165,58.271,58.201,58.2165,4156.0
2020-02-11 13:20:00,74.81,74.86,74.79,74.85,7485.0,58.1854,58.2243,58.1698,58.2165,7485.0
2020-02-11 13:25:00,74.86,74.87,74.81,74.83,3719.0,58.2243,58.2321,58.1854,58.201,3719.0
2020-02-11 13:30:00,74.87,74.92,74.87,74.91,3776.0,58.2321,58.271,58.2321,58.2632,3776.0
2020-02-11 13:35:00,74.91,74.97,74.87,74.94,5856.0,58.2632,58.3098,58.2321,58.2865,5856.0
2020-02-11 13:40:00,74.9,74.96,74.9,74.91,6262.0,58.2554,58.3021,58.2554,58.2632,6262.0
2020-02-11 13:45:00,74.9,74.92,74.83,74.91,26816.0,58.2554,58.271,58.201,58.2632,26816.0
2020-02-11 13:50:00,74.91,74.95,74.82,74.83,17686.0,58.2632,58.2943,58.1932,58.201,17686.0
2020-02-11 13:55:00,74.84,74.97,74.84,74.93,7498.0,58.2087,58.3098,58.2087,58.2787,7498.0
2020-02-11 14:00:00,74.91,74.93,74.83,74.84,5800.0,58.2632,58.2787,58.201,58.2087,5800.0
2020-02-11 14:05:00,74.87,74.94,74.81,74.92,9232.0,58.2321,58.2865,58.1854,58.271,9232.0
2020-02-11 14:10:00,74.94,75.01,74.94,74.96,18964.0,58.2865,58.341,58.2865,58.3021,18964.0
2020-02-11 14:15:00,74.97,75.03,74.97,75.0,35860.0,58.3098,58.3565,58.3098,58.3332,35860.0
2020-02-11 14:20:00,74.99,75.0,74.84,74.92,25577.0,58.3254,58.3332,58.2087,58.271,25577.0
2020-02-11 14:25:00,74.9,75.04,74.87,75.04,6044.0,58.2554,58.3643,58.2321,58.3643,6044.0
2020-02-11 14:30:00,75.02,75.02,74.89,74.92,5403.0,58.3487,58.3487,58.2476,58.271,5403.0
2020-02-11 14:35:00,74.92,74.92,74.84,74.88,9116.0,58.271,58.271,58.2087,58.2398,9116.0
2020-02-11 14:40:00,74.88,74.95,74.75,74.95,17857.0,58.2398,58.2943,58.1387,58.2943,17857.0
2020-02-11 14:45:00,74.91,74.92,74.85,74.9,4359.0,58.2632,58.271,58.2165,58.2554,4359.0
2020-02-11 14:50:00,74.88,74.94,74.83,74.83,6402.0,58.2398,58.2865,58.201,58.201,6402.0
2020-02-11 14:55:00,74.82,74.86,74.74,74.78,6869.0,58.1932,58.2243,58.131,58.1621,6869.0
2020-02-11 15:00:00,74.81,74.83,74.7,74.7,11701.0,58.1854,58.201,58.0998,58.0998,11701.0
2020-02-11 15:05:00,74.72,74.76,74.7,74.74,6584.0,58.1154,58.1465,58.0998,58.131,6584.0
2020-02-11 15:10:00,74.72,74.73,74.6,74.6,8195.0,58.1154,58.1232,58.0221,58.0221,8195.0
2020-02-11 15:15:00,74.6,74.67,74.55,74.56,8018.0,58.0221,58.0765,57.9832,57.991,8018.0
2020-02-11 15:20:00,74.55,74.65,74.53,74.62,13570.0,57.9832,58.061,57.9676,58.0376,13570.0
2020-02-11 15:25:00,74.62,74.71,74.6,74.68,9998.0,58.0376,58.1076,58.0221,58.0843,9998.0
2020-02-11 15:30:00,74.69,74.7,74.62,74.63,15066.0,58.0921,58.0998,58.0376,58.0454,15066.0
2020-02-11 15:35:00,74.63,74.68,74.54,74.58,17160.0,58.0454,58.0843,57.9754,58.0065,17160.0
2020-02-11 15:40:00,74.58,74.73,74.55,74.67,25057.0,58.0065,58.1232,57.9832,58.0765,25057.0
2020-02-11 15:45:00,74.67,74.82,74.64,74.69,40943.0,58.0765,58.1932,58.0532,58.0921,40943.0
2020-02-11 15:50:00,74.69,74.86,74.68,74.79,68073.0,58.0921,58.2243,58.0843,58.1698,68073.0
2020-02-11 15:55:00,74.8,74.87,74.7,74.79,124303.0,58.1776,58.2321,58.0998,58.1698,124303.0
2020-02-12 09:30:00,76.6,76.89,76.37,76.64,109913.0,59.5776,59.8032,59.3987,59.6087,109913.0
2020-02-12 09:35:00,76.54,76.91,76.41,76.83,24341.0,59.531,59.8187,59.4298,59.7565,24341.0
2020-02-12 09:40:00,76.72,76.76,76.18,76.44,106187.0,59.671,59.7021,59.251,59.4532,106187.0
2020-02-12 09:45:00,76.39,76.44,76.17,76.35,8879.0,59.4143,59.4532,59.2432,59.3832,8879.0
2020-02-12 09:50:00,76.32,76.51,76.27,76.49,10626.0,59.3598,59.5076,59.321,59.4921,10626.0
2020-02-12 09:55:00,76.47,76.59,76.44,76.52,21443.0,59.4765,59.5698,59.4532,59.5154,21443.0
2020-02-12 10:00:00,76.55,76.77,76.48,76.53,28098.0,59.5387,59.7098,59.4843,59.5232,28098.0
2020-02-12 10:05:00,76.53,76.79,76.43,76.65,24800.0,59.5232,59.7254,59.4454,59.6165,24800.0
2020-02-12 10:10:00,76.65,76.67,76.43,76.59,25180.0,59.6165,59.6321,59.4454,59.5698,25180.0
2020-02-12 10:15:00,76.55,76.63,76.41,76.41,6522.0,59.5387,59.601,59.4298,59.4298,6522.0
2020-02-12 10:20:00,76.47,76.65,76.4,76.61,64554.0,59.4765,59.6165,59.4221,59.5854,64554.0
2020-02-12 10:25:00,76.64,76.67,76.54,76.65,56250.0,59.6087,59.6321,59.531,59.6165,56250.0
2020-02-12 10:30:00,76.55,76.63,76.28,76.35,34589.0,59.5387,59.601,59.3287,59.3832,34589.0
2020-02-12 10:35:00,76.34,76.41,76.19,76.31,19210.0,59.3754,59.4298,59.2587,59.3521,19210.0
2020-02-12 10:40:00,76.34,76.44,76.05,76.05,16919.0,59.3754,59.4532,59.1498,59.1498,16919.0
2020-02-12 10:45:00,76.01,76.01,75.8,75.97,57134.0,59.1187,59.1187,58.9554,59.0876,57134.0
2020-02-12 10:50:00,75.93,75.99,75.64,75.66,33260.0,59.0565,59.1032,58.831,58.8465,33260.0
2020-02-12 10:55:00,75.68,75.78,75.58,75.69,14682.0,58.8621,58.9398,58.7843,58.8698,14682.0
2020-02-12 11:00:00,75.74,75.78,75.5,75.56,13530.0,58.9087,58.9398,58.7221,58.7687,13530.0
2020-02-12 11:05:00,75.57,75.61,75.4,75.5,35337.0,58.7765,58.8076,58.6443,58.7221,35337.0
2020-02-12 11:10:00,75.52,75.52,75.19,75.24,39630.0,58.7376,58.7376,58.481,58.5198,39630.0
2020-02-12 11:15:00,75.24,75.48,75.23,75.36,39279.0,58.5198,58.7065,58.5121,58.6132,39279.0
2020-02-12 11:20:00,75.36,75.62,75.28,75.51,14652.0,58.6132,58.8154,58.551,58.7298,14652.0
2020-02-12 11:25:00,75.51,75.55,75.4,75.44,24529.0,58.7298,58.761,58.6443,58.6754,24529.0
2020-02-12 11:30:00,75.44,75.44,75.26,75.34,22501.0,58.6754,58.6754,58.5354,58.5976,22501.0
2020-02-12 11:35:00,75.34,75.49,75.24,75.24,51072.0,58.5976,58.7143,58.5198,58.5198,51072.0
2020-02-12 11:40:00,75.24,75.45,75.24,75.4,20015.0,58.5198,58.6832,58.5198,58.6443,20015.0
2020-02-12 11:45:00,75.39,75.54,75.32,75.44,25073.0,58.6365,58.7532,58.5821,58.6754,25073.0
2020-02-12 11:50:00,75.42,75.49,75.31,75.48,14862.0,58.6598,58.7143,58.5743,58.7065,14862.0
2020-02-12 11:55:00,75.48,75.52,75.44,75.5,11989.0,58.7065,58.7376,58.6754,58.7221,11989.0
2020-02-12 12:00:00,75.53,75.72,75.51,75.66,17451.0,58.7454,58.8932,58.7298,58.8465,17451.0
2020-02-12 12:05:00,75.66,75.85,75.64,75.82,18737.0,58.8465,58.9943,58.831,58.971,18737.0
2020-02-12 12:10:00,75.83,75.87,75.71,75.85,15966.0,58.9787,59.0098,58.8854,58.9943,15966.0
2020-02-12 12:15:00,75.83,75.85,75.64,75.64,9596.0,58.9787,58.9943,58.831,58.831,9596.0
2020-02-12 12:20:00,75.65,75.74,75.64,75.69,21541.0,58.8387,58.9087,58.831,58.8698,21541.0
2020-02-12 12:25:00,75.69,75.84,75.69,75.82,22973.0,58.8698,58.9865,58.8698,58.971,22973.0
2020-02-12 12:30:00,75.81,75.9,75.78,75.79,20607.0,58.9632,59.0332,58.9398,58.9476,20607.0
2020-02-12 12:35:00,75.77,75.93,75.77,75.87,13289.0,58.9321,59.0565,58.9321,59.0098,13289.0
2020-02-12 12:40:00,75.91,75.91,75.79,75.89,11022.0,59.041,59.041,58.9476,59.0254,11022.0
2020-02-12 12:45:00,75.88,75.92,75.73,75.76,9171.0,59.0176,59.0487,58.901,58.9243,9171.0
2020-02-12 12:50:00,75.78,75.82,75.74,75.74,11811.0,58.9398,58.971,58.9087,58.9087,11811.0
2020-02-12 12:55:00,75.76,75.79,75.7,75.7,5969.0,58.9243,58.9476,58.8776,58.8776,5969.0
2020-02-12 13:00:00,75.7,75.74,75.49,75.5,31928.0,58.8776,58.9087,58.7143,58.7221,31928.0
2020-02-12 13:05:00,75.52,75.63,75.51,75.6,10674.0,58.7376,58.8232,58.7298,58.7998,10674.0
2020-02-12 13:10:00,75.58,75.6,75.5,75.57,7175.0,58.7843,58.7998,58.7221,58.7765,7175.0
2020-02-12 13:15:00,75.57,75.6,75.47,75.47,6026.0,58.7765,58.7998,58.6987,58.6987,6026.0
2020-02-12 13:20:00,75.47,75.47,75.34,75.36,16186.0,58.6987,58.6987,58.5976,58.6132,16186.0
2020-02-12 13:25:00,75.37,75.42,75.33,75.4,15453.0,58.621,58.6598,58.5898,58.6443,15453.0
2020-02-12 13:30:00,75.39,75.42,75.22,75.3,32025.0,58.6365,58.6598,58.5043,58.5665,32025.0
2020-02-12 13:35:00,75.3,75.41,75.3,75.32,20965.0,58.5665,58.6521,58.5665,58.5821,20965.0
2020-02-12 13:40:00,75.33,75.39,75.26,75.36,13192.0,58.5898,58.6365,58.5354,58.6132,13192.0
2020-02-12 13:45:00,75.37,75.41,75.27,75.29,12280.0,58.621,58.6521,58.5432,58.5587,12280.0
2020-02-12 13:50:00,75.31,75.33,75.2,75.26,17399.0,58.5743,58.5898,58.4887,58.5354,17399.0
2020-02-12 13:55:00,75.28,75.36,75.22,75.33,15855.0,58.551,58.6132,58.5043,58.5898,15855.0
2020-02-12 14:00:00,75.33,75.41,75.29,75.4,27335.0,58.5898,58.6521,58.5587,58.6443,27335.0
2020-02-12 14:05:00,75.38,75.5,75.38,75.49,19398.0,58.6287,58.7221,58.6287,58.7143,19398.0
2020-02-12 14:10:00,75.47,75.58,75.47,75.52,13341.0,58.6987,58.7843,58.6987,58.7376,13341.0
2020-02-12 14:15:00,75.52,75.54,75.35,75.38,12930.0,58.7376,58.7532,58.6054,58.6287,12930.0
2020-02-12 14:20:00,75.36,75.4,75.3,75.34,11866.0,58.6132,58.6443,58.5665,58.5976,11866.0
2020-02-12 14:25:00,75.34,75.36,75.17,75.19,11911.0,58.5976,58.6132,58.4654,58.481,11911.0
2020-02-12 14:30:00,75.18,75.32,75.18,75.31,13415.0,58.4732,58.5821,58.4732,58.5743,13415.0
2020-02-12 14:35:00,75.31,75.36,75.26,75.33,12446.0,58.5743,58.6132,58.5354,58.5898,12446.0
2020-02-12 14:40:00,75.33,75.46,75.28,75.45,17520.0,58.5898,58.691,58.551,58.6832,17520.0
2020-02-12 14:45:00,75.45,75.48,75.43,75.45,8867.0,58.6832,58.7065,58.6676,58.6832,8867.0
2020-02-12 14:50:00,75.45,75.59,75.45,75.5,24307.0,58.6832,58.7921,58.6832,58.7221,24307.0
2020-02-12 14:55:00,75.48,75.48,75.35,75.38,14302.0,58.7065,58.7065,58.6054,58.6287,14302.0
2020-02-12 15:00:00,75.38,75.45,75.27,75.44,18748.0,58.6287,58.6832,58.5432,58.6754,18748.0
2020-02-12 15:05:00,75.43,75.48,75.31,75.34,30879.0,58.6676,58.7065,58.5743,58.5976,30879.0
2020-02-12 15:10:00,75.31,75.36,75.26,75.32,18441.0,58.5743,58.6132,58.5354,58.5821,18441.0
2020-02-12 15:15:00,75.33,75.35,75.28,75.29,14034.0,58.5898,58.6054,58.551,58.5587,14034.0
2020-02-12 15:20:00,75.31,75.45,75.31,75.4,25895.0,58.5743,58.6832,58.5743,58.6443,25895.0
2020-02-12 15:25:00,75.42,75.5,75.35,75.45,23150.0,58.6598,58.7221,58.6054,58.6832,23150.0
2020-02-12 15:30:00,75.46,75.46,75.33,75.43,21760.0,58.691,58.691,58.5898,58.6676,21760.0
2020-02-12 15:35:00,75.43,75.45,75.39,75.43,26732.0,58.6676,58.6832,58.6365,58.6676,26732.0
2020-02-12 15:40:00,75.44,75.53,75.41,75.51,39724.0,58.6754,58.7454,58.6521,58.7298,39724.0
2020-02-12 15:45:00,75.51,75.59,75.49,75.49,38600.0,58.7298,58.7921,58.7143,58.7143,38600.0
2020-02-12 15:50:00,75.48,75.57,75.47,75.48,141170.0,58.7065,58.7765,58.6987,58.7065,141170.0
2020-02-12 15:55:00,75.49,75.55,75.39,75.41,177925.0,58.7143,58.761,58.6365,58.6521,177925.0
2020-02-13 09:30:00,75.0,75.23,74.75,75.16,36142.0,58.3332,58.5121,58.1387,58.4576,36142.0
2020-02-13 09:35:00,75.2,75.54,74.95,75.51,25495.0,58.4887,58.7532,58.2943,58.7298,25495.0
2020-02-13 09:40:00,75.48,75.75,75.31,75.7,23872.0,58.7065,58.9165,58.5743,58.8776,23872.0
2020-02-13 09:45:00,75.65,76.04,75.64,75.78,18338.0,58.8387,59.1421,58.831,58.9398,18338.0
2020-02-13 09:50:00,75.82,75.9,75.63,75.79,10619.0,58.971,59.0332,58.8232,58.9476,10619.0
2020-02-13 09:55:00,75.74,75.81,75.5,75.56,10811.0,58.9087,58.9632,58.7221,58.7687,10811.0
2020-02-13 10:00:00,75.65,75.7,74.95,74.96,26889.0,58.8387,58.8776,58.2943,58.3021,26889.0
2020-02-13 10:05:00,75.0,75.09,74.94,75.0,21476.0,58.3332,58.4032,58.2865,58.3332,21476.0
2020-02-13 10:10:00,75.05,75.22,75.0,75.12,38805.0,58.3721,58.5043,58.3332,58.4265,38805.0
2020-02-13 10:15:00,75.14,75.31,75.06,75.3,23881.0,58.4421,58.5743,58.3798,58.5665,23881.0
2020-02-13 10:20:00,75.28,75.31,75.14,75.15,32616.0,58.551,58.5743,58.4421,58.4498,32616.0
2020-02-13 10:25:00,75.14,75.31,75.07,75.23,11045.0,58.4421,58.5743,58.3876,58.5121,11045.0
2020-02-13 10:30:00,75.2,75.22,75.06,75.13,9992.0,58.4887,58.5043,58.3798,58.4343,9992.0
2020-02-13 10:35:00,75.11,75.14,74.98,74.99,14147.0,58.4187,58.4421,58.3176,58.3254,14147.0
2020-02-13 10:40:00,74.98,75.0,74.84,74.86,15770.0,58.3176,58.3332,58.2087,58.2243,15770.0
2020-02-13 10:45:00,74.88,75.16,74.86,75.16,8769.0,58.2398,58.4576,58.2243,58.4576,8769.0
2020-02-13 10:50:00,75.17,75.21,75.04,75.07,11517.0,58.4654,58.4965,58.3643,58.3876,11517.0
2020-02-13 10:55:00,75.07,75.21,75.03,75.21,10025.0,58.3876,58.4965,58.3565,58.4965,10025.0
2020-02-13 11:00:00,75.23,75.32,75.23,75.28,7803.0,58.5121,58.5821,58.5121,58.551,7803.0
2020-02-13 11:05:00,75.3,75.41,75.26,75.33,13608.0,58.5665,58.6521,58.5354,58.5898,13608.0
2020-02-13 11:10:00,75.33,75.48,75.3,75.39,17942.0,58.5898,58.7065,58.5665,58.6365,17942.0
2020-02-13 11:15:00,75.38,75.4,75.18,75.33,10998.0,58.6287,58.6443,58.4732,58.5898,10998.0
2020-02-13 11:20:00,75.35,75.41,75.26,75.31,8197.0,58.6054,58.6521,58.5354,58.5743,8197.0
2020-02-13 11:25:00,75.3,75.35,75.19,75.26,9638.0,58.5665,58.6054,58.481,58.5354,9638.0
2020-02-13 11:30:00,75.26,75.27,75.15,75.24,10430.0,58.5354,58.5432,58.4498,58.5198,10430.0
2020-02-13 11:35:00,75.29,75.52,75.29,75.52,8393.0,58.5587,58.7376,58.5587,58.7376,8393.0
2020-02-13 11:40:00,75.54,75.67,75.5,75.53,13316.0,58.7532,58.8543,58.7221,58.7454,13316.0
2020-02-13 11:45:00,75.57,75.59,75.4,75.4,4171.0,58.7765,58.7921,58.6443,58.6443,4171.0
2020-02-13 11:50:00,75.42,75.58,75.42,75.55,6606.0,58.6598,58.7843,58.6598,58.761,6606.0
2020-02-13 11:55:00,75.54,75.63,75.54,75.62,10810.0,58.7532,58.8232,58.7532,58.8154,10810.0
2020-02-13 12:00:00,75.61,75.66,75.52,75.66,10404.0,58.8076,58.8465,58.7376,58.8465,10404.0
2020-02-13 12:05:00,75.67,75.86,75.65,75.78,33739.0,58.8543,59.0021,58.8387,58.9398,33739.0
2020-02-13 12:10:00,75.76,75.84,75.66,75.75,17917.0,58.9243,58.9865,58.8465,58.9165,17917.0
2020-02-13 12:15:00,75.73,75.73,75.62,75.66,11824.0,58.901,58.901,58.8154,58.8465,11824.0
2020-02-13 12:20:00,75.62,75.72,75.58,75.62,10682.0,58.8154,58.8932,58.7843,58.8154,10682.0
2020-02-13 12:25:00,75.64,75.69,75.58,75.66,8073.0,58.831,58.8698,58.7843,58.8465,8073.0
2020-02-13 12:30:00,75.64,75.77,75.62,75.75,8129.0,58.831,58.9321,58.8154,58.9165,8129.0
2020-02-13 12:35:00,75.78,75.8,75.65,75.65,7309.0,58.9398,58.9554,58.8387,58.8387,7309.0
2020-02-13 12:40:00,75.64,75.67,75.62,75.64,7216.0,58.831,58.8543,58.8154,58.831,7216.0
2020-02-13 12:45:00,75.65,75.7,75.63,75.67,8744.0,58.8387,58.8776,58.8232,58.8543,8744.0
2020-02-13 12:50:00,75.71,75.71,75.63,75.69,7329.0,58.8854,58.8854,58.8232,58.8698,7329.0
2020-02-13 12:55:00,75.67,75.71,75.52,75.56,6332.0,58.8543,58.8854,58.7376,58.7687,6332.0
2020-02-13 13:00:00,75.58,75.63,75.43,75.43,10482.0,58.7843,58.8232,58.6676,58.6676,10482.0
2020-02-13 13:05:00,75.46,75.48,75.39,75.42,5572.0,58.691,58.7065,58.6365,58.6598,5572.0
2020-02-13 13:10:00,75.42,75.58,75.41,75.55,6945.0,58.6598,58.7843,58.6521,58.761,6945.0
2020-02-13 13:15:00,75.49,75.51,75.45,75.48,12454.0,58.7143,58.7298,58.6832,58.7065,12454.0
2020-02-13 13:20:00,75.49,75.53,75.45,75.48,5416.0,58.7143,58.7454,58.6832,58.7065,5416.0
2020-02-13 13:25:00,75.47,75.61,75.47,75.58,15230.0,58.6987,58.8076,58.6987,58.7843,15230.0
2020-02-13 13:30:00,75.56,75.59,75.5,75.53,6207.0,58.7687,58.7921,58.7221,58.7454,6207.0
2020-02-13 13:35:00,75.52,75.55,75.46,75.47,4035.0,58.7376,58.761,58.691,58.6987,4035.0
2020-02-13 13:40:00,75.47,75.62,75.46,75.5,12004.0,58.6987,58.8154,58.691,58.7221,12004.0
2020-02-13 13:45:00,75.5,75.51,75.33,75.34,9874.0,58.7221,58.7298,58.5898,58.5976,9874.0
2020-02-13 13:50:00,75.36,75.37,75.22,75.22,20444.0,58.6132,58.621,58.5043,58.5043,20444.0
2020-02-13 13:55:00,75.21,75.23,75.04,75.14,34851.0,58.4965,58.5121,58.3643,58.4421,34851.0
2020-02-13 14:00:00,75.12,75.18,75.04,75.13,16388.0,58.4265,58.4732,58.3643,58.4343,16388.0
2020-02-13 14:05:00,75.13,75.18,75.09,75.09,14711.0,58.4343,58.4732,58.4032,58.4032,14711.0
2020-02-13 14:10:00,75.12,75.18,75.03,75.08,14227.0,58.4265,58.4732,58.3565,58.3954,14227.0
2020-02-13 14:15:00,75.07,75.17,75.05,75.17,6756.0,58.3876,58.4654,58.3721,58.4654,6756.0
2020-02-13 14:20:00,75.18,75.31,75.16,75.28,9499.0,58.4732,58.5743,58.4576,58.551,9499.0
2020-02-13 14:25:00,75.31,75.31,75.22,75.27,6183.0,58.5743,58.5743,58.5043,58.5432,6183.0
2020-02-13 14:30:00,75.27,75.41,75.27,75.41,3906.0,58.5432,58.6521,58.5432,58.6521,3906.0
2020-02-13 14:35:00,75.4,75.44,75.37,75.4,4109.0,58.6443,58.6754,58.621,58.6443,4109.0
2020-02-13 14:40:00,75.45,75.48,75.42,75.48,7428.0,58.6832,58.7065,58.6598,58.7065,7428.0
2020-02-13 14:45:00,75.45,75.57,75.41,75.56,8850.0,58.6832,58.7765,58.6521,58.7687,8850.0
2020-02-13 14:50:00,75.55,75.66,75.55,75.66,5887.0,58.761,58.8465,58.761,58.8465,5887.0
2020-02-13 14:55:00,75.65,75.73,75.64,75.72,9217.0,58.8387,58.901,58.831,58.8932,9217.0
2020-02-13 15:00:00,75.73,75.8,75.56,75.58,15019.0,58.901,58.9554,58.7687,58.7843,15019.0
2020-02-13 15:05:00,75.61,75.73,75.61,75.7,5400.0,58.8076,58.901,58.8076,58.8776,5400.0
2020-02-13 15:10:00,75.71,75.73,75.65,75.66,11626.0,58.8854,58.901,58.8387,58.8465,11626.0
2020-02-13 15:15:00,75.65,75.69,75.62,75.69,4555.0,58.8387,58.8698,58.8154,58.8698,4555.0
2020-02-13 15:20:00,75.7,75.78,75.69,75.72,10109.0,58.8776,58.9398,58.8698,58.8932,10109.0
2020-02-13 15:25:00,75.72,75.78,75.68,75.78,5827.0,58.8932,58.9398,58.8621,58.9398,5827.0
2020-02-13 15:30:00,75.78,75.8,75.64,75.68,14347.0,58.9398,58.9554,58.831,58.8621,14347.0
2020-02-13 15:35:00,75.67,75.72,75.52,75.55,15559.0,58.8543,58.8932,58.7376,58.761,15559.0
2020-02-13 15:40:00,75.57,75.58,75.42,75.45,16780.0,58.7765,58.7843,58.6598,58.6832,16780.0
2020-02-13 15:45:00,75.45,75.54,75.42,75.54,17108.0,58.6832,58.7532,58.6598,58.7532,17108.0
2020-02-13 15:50:00,75.56,75.58,75.43,75.54,39152.0,58.7687,58.7843,58.6676,58.7532,39152.0
2020-02-13 15:55:00,75.54,75.7,75.46,75.68,109455.0,58.7532,58.8776,58.691,58.8621,109455.0
2020-02-14 09:30:00,76.0,76.23,75.65,75.65,31635.0,59.111,59.2898,58.8387,58.8387,31635.0
2020-02-14 09:35:00,75.64,75.72,75.44,75.66,9478.0,58.831,58.8932,58.6754,58.8465,9478.0
2020-02-14 09:40:00,75.56,75.58,75.26,75.44,18154.0,58.7687,58.7843,58.5354,58.6754,18154.0
2020-02-14 09:45:00,75.39,75.77,75.38,75.71,5809.0,58.6365,58.9321,58.6287,58.8854,5809.0
2020-02-14 09:50:00,75.77,75.88,75.72,75.74,7000.0,58.9321,59.0176,58.8932,58.9087,7000.0
2020-02-14 09:55:00,75.73,75.89,75.66,75.71,11183.0,58.901,59.0254,58.8465,58.8854,11183.0
2020-02-14 10:00:00,75.71,75.77,75.65,75.66,11201.0,58.8854,58.9321,58.8387,58.8465,11201.0
2020-02-14 10:05:00,75.62,75.62,75.43,75.51,27420.0,58.8154,58.8154,58.6676,58.7298,27420.0
2020-02-14 10:10:00,75.52,75.61,75.4,75.45,7076.0,58.7376,58.8076,58.6443,58.6832,7076.0
2020-02-14 10:15:00,75.42,75.57,75.4,75.57,9921.0,58.6598,58.7765,58.6443,58.7765,9921.0
2020-02-14 10:20:00,75.56,75.61,75.38,75.38,10634.0,58.7687,58.8076,58.6287,58.6287,10634.0
2020-02-14 10:25:00,75.41,75.43,75.28,75.36,7639.0,58.6521,58.6676,58.551,58.6132,7639.0
2020-02-14 10:30:00,75.33,75.39,75.2,75.2,14815.0,58.5898,58.6365,58.4887,58.4887,14815.0
2020-02-14 10:35:00,75.21,75.35,75.21,75.31,9870.0,58.4965,58.6054,58.4965,58.5743,9870.0
2020-02-14 10:40:00,75.34,75.34,75.17,75.2,25497.0,58.5976,58.5976,58.4654,58.4887,25497.0
2020-02-14 10:45:00,75.18,75.23,75.0,75.13,20400.0,58.4732,58.5121,58.3332,58.4343,20400.0
2020-02-14 10:50:00,75.12,75.22,75.07,75.16,11763.0,58.4265,58.5043,58.3876,58.4576,11763.0
2020-02-14 10:55:00,75.16,75.19,75.0,75.02,44404.0,58.4576,58.481,58.3332,58.3487,44404.0
2020-02-14 11:00:00,75.02,75.03,74.86,74.88,15657.0,58.3487,58.3565,58.2243,58.2398,15657.0
2020-02-14 11:05:00,74.88,74.89,74.69,74.75,40917.0,58.2398,58.2476,58.0921,58.1387,40917.0
2020-02-14 11:10:00,74.7,74.7,74.6,74.63,16608.0,58.0998,58.0998,58.0221,58.0454,16608.0
2020-02-14 11:15:00,74.62,74.73,74.59,74.67,12099.0,58.0376,58.1232,58.0143,58.0765,12099.0
2020-02-14 11:20:00,74.68,74.81,74.67,74.78,19899.0,58.0843,58.1854,58.0765,58.1621,19899.0
2020-02-14 11:25:00,74.77,74.97,74.77,74.85,42936.0,58.1543,58.3098,58.1543,58.2165,42936.0
2020-02-14 11:30:00,74.84,74.85,74.68,74.68,19079.0,58.2087,58.2165,58.0843,58.0843,19079.0
2020-02-14 11:35:00,74.68,74.71,74.57,74.64,14103.0,58.0843,58.1076,57.9987,58.0532,14103.0
2020-02-14 11:40:00,74.63,74.74,74.59,74.61,10879.0,58.0454,58.131,58.0143,58.0299,10879.0
2020-02-14 11:45:00,74.6,74.61,74.46,74.48,14615.0,58.0221,58.0299,57.9132,57.9287,14615.0
2020-02-14 11:50:00,74.44,74.48,74.33,74.36,18015.0,57.8976,57.9287,57.8121,57.8354,18015.0
2020-02-14 11:55:00,74.37,74.43,74.32,74.35,12833.0,57.8432,57.8899,57.8043,57.8276,12833.0
2020-02-14 12:00:00,74.34,74.43,74.3,74.3,19006.0,57.8199,57.8899,57.7887,57.7887,19006.0
2020-02-14 12:05:00,74.29,74.29,74.2,74.2,27153.0,57.781,57.781,57.711,57.711,27153.0
2020-02-14 12:10:00,74.18,74.18,74.08,74.15,8672.0,57.6954,57.6954,57.6176,57.6721,8672.0
2020-02-14 12:15:00,74.15,74.15,74.07,74.08,13194.0,57.6721,57.6721,57.6099,57.6176,13194.0
2020-02-14 12:20:00,74.08,74.17,74.06,74.07,14141.0,57.6176,57.6876,57.6021,57.6099,14141.0
2020-02-14 12:25:00,74.04,74.12,74.03,74.12,5830.0,57.5865,57.6487,57.5787,57.6487,5830.0
2020-02-14 12:30:00,74.12,74.22,74.12,74.22,24643.0,57.6487,57.7265,57.6487,57.7265,24643.0
2020-02-14 12:35:00,74.23,74.27,74.16,74.18,15962.0,57.7343,57.7654,57.6799,57.6954,15962.0
2020-02-14 12:40:00,74.17,74.27,74.15,74.24,13568.0,57.6876,57.7654,57.6721,57.7421,13568.0
2020-02-14 12:45:00,74.26,74.33,74.2,74.21,12467.0,57.7576,57.8121,57.711,57.7187,12467.0
2020-02-14 12:50:00,74.22,74.27,74.16,74.18,14114.0,57.7265,57.7654,57.6799,57.6954,14114.0
2020-02-14 12:55:00,74.2,74.27,74.19,74.19,18552.0,57.711,57.7654,57.7032,57.7032,18552.0
2020-02-14 13:00:00,74.2,74.26,74.08,74.15,13450.0,57.711,57.7576,57.6176,57.6721,13450.0
2020-02-14 13:05:00,74.16,74.21,74.04,74.04,12344.0,57.6799,57.7187,57.5865,57.5865,12344.0
2020-02-14 13:10:00,74.06,74.08,74.04,74.06,19798.0,57.6021,57.6176,57.5865,57.6021,19798.0
2020-02-14 13:15:00,74.07,74.1,73.91,73.91,16334.0,57.6099,57.6332,57.4854,57.4854,16334.0
2020-02-14 13:20:00,73.9,74.0,73.86,74.0,11104.0,57.4776,57.5554,57.4465,57.5554,11104.0
2020-02-14 13:25:00,73.98,73.99,73.84,73.86,27383.0,57.5399,57.5476,57.431,57.4465,27383.0
2020-02-14 13:30:00,73.87,73.99,73.85,73.95,10540.0,57.4543,57.5476,57.4387,57.5165,10540.0
2020-02-14 13:35:00,73.95,74.09,73.93,73.93,10265.0,57.5165,57.6254,57.501,57.501,10265.0
2020-02-14 13:40:00,73.96,74.03,73.94,74.0,4421.0,57.5243,57.5787,57.5087,57.5554,4421.0
2020-02-14 13:45:00,74.02,74.17,73.99,74.17,6825.0,57.571,57.6876,57.5476,57.6876,6825.0
2020-02-14 13:50:00,74.16,74.17,74.09,74.11,7882.0,57.6799,57.6876,57.6254,57.641,7882.0
2020-02-14 13:55:00,74.14,74.2,74.11,74.16,5862.0,57.6643,57.711,57.641,57.6799,5862.0
2020-02-14 14:00:00,74.15,74.3,74.14,74.29,12670.0,57.6721,57.7887,57.6643,57.781,12670.0
2020-02-14 14:05:00,74.27,74.33,74.25,74.31,7564.0,57.7654,57.8121,57.7499,57.7965,7564.0
2020-02-14 14:10:00,74.33,74.39,74.33,74.34,4463.0,57.8121,57.8587,57.8121,57.8199,4463.0
2020-02-14 14:15:00,74.33,74.41,74.18,74.37,26159.0,57.8121,57.8743,57.6954,57.8432,26159.0
2020-02-14 14:20:00,74.38,74.42,74.21,74.31,14310.0,57.851,57.8821,57.7187,57.7965,14310.0
2020-02-14 14:25:00,74.37,74.62,74.36,74.57,29992.0,57.8432,58.0376,57.8354,57.9987,29992.0
2020-02-14 14:30:00,74.57,74.69,74.54,74.63,17191.0,57.9987,58.0921,57.9754,58.0454,17191.0
2020-02-14 14:35:00,74.69,74.75,74.66,74.66,9016.0,58.0921,58.1387,58.0687,58.0687,9016.0
2020-02-14 14:40:00,74.66,74.67,74.58,74.61,14517.0,58.0687,58.0765,58.0065,58.0299,14517.0
2020-02-14 14:45:00,74.61,74.75,74.53,74.69,14066.0,58.0299,58.1387,57.9676,58.0921,14066.0
2020-02-14 14:50:00,74.67,74.67,74.46,74.56,35345.0,58.0765,58.0765,57.9132,57.991,35345.0
2020-02-14 14:55:00,74.56,74.6,74.53,74.57,5143.0,57.991,58.0221,57.9676,57.9987,5143.0
2020-02-14 15:00:00,74.58,74.58,74.48,74.48,7269.0,58.0065,58.0065,57.9287,57.9287,7269.0
2020-02-14 15:05:00,74.48,74.55,74.46,74.47,11549.0,57.9287,57.9832,57.9132,57.921,11549.0
2020-02-14 15:10:00,74.47,74.49,74.41,74.41,12311.0,57.921,57.9365,57.8743,57.8743,12311.0
2020-02-14 15:15:00,74.41,74.49,74.41,74.47,10565.0,57.8743,57.9365,57.8743,57.921,10565.0
2020-02-14 15:20:00,74.46,74.59,74.46,74.54,10548.0,57.9132,58.0143,57.9132,57.9754,10548.0
2020-02-14 15:25:00,74.55,74.67,74.52,74.63,8828.0,57.9832,58.0765,57.9599,58.0454,8828.0
2020-02-14 15:30:00,74.63,74.75,74.61,74.62,10663.0,58.0454,58.1387,58.0299,58.0376,10663.0
2020-02-14 15:35:00,74.63,74.71,74.63,74.65,14497.0,58.0454,58.1076,58.0454,58.061,14497.0
2020-02-14 15:40:00,74.67,74.75,74.66,74.75,17458.0,58.0765,58.1387,58.0687,58.1387,17458.0
2020-02-14 15:45:00,74.76,74.9,74.69,74.89,21679.0,58.1465,58.2554,58.0921,58.2476,21679.0
2020-02-14 15:50:00,74.89,74.97,74.85,74.9,55839.0,58.2476,58.3098,58.2165,58.2554,55839.0
2020-02-14 15:55:00,74.89,74.97,74.82,74.92,187070.0,58.2476,58.3098,58.1932,58.271,187070.0
2020-02-18 09:30:00,74.53,74.6,74.04,74.17,86771.0,57.9676,58.0221,57.5865,57.6876,86771.0
2020-02-18 09:35:00,74.07,74.41,74.06,74.19,21754.0,57.6099,57.8743,57.6021,57.7032,21754.0
2020-02-18 09:40:00,74.17,74.41,74.17,74.35,5447.0,57.6876,57.8743,57.6876,57.8276,5447.0
2020-02-18 09:45:00,74.42,74.57,74.35,74.48,17869.0,57.8821,57.9987,57.8276,57.9287,17869.0
2020-02-18 09:50:00,74.52,74.58,74.38,74.58,17982.0,57.9599,58.0065,57.851,58.0065,17982.0
2020-02-18 09:55:00,74.54,74.64,74.39,74.54,35358.0,57.9754,58.0532,57.8587,57.9754,35358.0
2020-02-18 10:00:00,74.5,74.72,74.45,74.67,26950.0,57.9443,58.1154,57.9054,58.0765,26950.0
2020-02-18 10:05:00,74.66,74.84,74.55,74.81,15441.0,58.0687,58.2087,57.9832,58.1854,15441.0
2020-02-18 10:10:00,74.84,75.07,74.81,75.01,16540.0,58.2087,58.3876,58.1854,58.341,16540.0
2020-02-18 10:15:00,75.03,75.06,74.72,74.75,12905.0,58.3565,58.3798,58.1154,58.1387,12905.0
2020-02-18 10:20:00,74.75,74.83,74.51,74.52,13063.0,58.1387,58.201,57.9521,57.9599,13063.0
2020-02-18 10:25:00,74.49,74.51,74.09,74.13,18456.0,57.9365,57.9521,57.6254,57.6565,18456.0
2020-02-18 10:30:00,74.1,74.29,74.04,74.12,9402.0,57.6332,57.781,57.5865,57.6487,9402.0
2020-02-18 10:35:00,74.11,74.17,73.97,74.12,11036.0,57.641,57.6876,57.5321,57.6487,11036.0
2020-02-18 10:40:00,74.08,74.39,74.05,74.33,21582.0,57.6176,57.8587,57.5943,57.8121,21582.0
2020-02-18 10:45:00,74.39,74.67,74.39,74.5,15988.0,57.8587,58.0765,57.8587,57.9443,15988.0
2020-02-18 10:50:00,74.51,74.52,74.3,74.32,15236.0,57.9521,57.9599,57.7887,57.8043,15236.0
2020-02-18 10:55:00,74.31,74.37,74.21,74.29,26232.0,57.7965,57.8432,57.7187,57.781,26232.0
2020-02-18 11:00:00,74.32,74.33,74.23,74.29,10913.0,57.8043,57.8121,57.7343,57.781,10913.0
2020-02-18 11:05:00,74.27,74.32,74.17,74.21,18689.0,57.7654,57.8043,57.6876,57.7187,18689.0
2020-02-18 11:10:00,74.23,74.23,74.05,74.06,13267.0,57.7343,57.7343,57.5943,57.6021,13267.0
2020-02-18 11:15:00,74.04,74.06,73.85,73.85,38089.0,57.5865,57.6021,57.4387,57.4387,38089.0
2020-02-18 11:20:00,73.83,73.84,73.66,73.72,11438.0,57.4232,57.431,57.291,57.3376,11438.0
2020-02-18 11:25:00,73.73,73.77,73.59,73.68,18632.0,57.3454,57.3765,57.2365,57.3065,18632.0
2020-02-18 11:30:00,73.68,73.83,73.66,73.75,20761.0,57.3065,57.4232,57.291,57.361,20761.0
2020-02-18 11:35:00,73.79,73.83,73.54,73.55,18313.0,57.3921,57.4232,57.1976,57.2054,18313.0
2020-02-18 11:40:00,73.57,73.64,73.54,73.6,21660.0,57.221,57.2754,57.1976,57.2443,21660.0
2020-02-18 11:45:00,73.61,73.69,73.53,73.55,13655.0,57.2521,57.3143,57.1899,57.2054,13655.0
2020-02-18 11:50:00,73.55,73.66,73.53,73.55,21467.0,57.2054,57.291,57.1899,57.2054,21467.0
2020-02-18 11:55:00,73.57,73.66,73.56,73.66,21744.0,57.221,57.291,57.2132,57.291,21744.0
2020-02-18 12:00:00,73.64,73.73,73.62,73.7,20126.0,57.2754,57.3454,57.2599,57.3221,20126.0
2020-02-18 12:05:00,73.7,73.77,73.61,73.71,22241.0,57.3221,57.3765,57.2521,57.3299,22241.0
2020-02-18 12:10:00,73.71,73.87,73.7,73.84,38794.0,57.3299,57.4543,57.3221,57.431,38794.0
2020-02-18 12:15:00,73.84,73.89,73.81,73.86,6254.0,57.431,57.4699,57.4076,57.4465,6254.0
2020-02-18 12:20:00,73.86,73.95,73.86,73.9,12557.0,57.4465,57.5165,57.4465,57.4776,12557.0
2020-02-18 12:25:00,73.89,73.92,73.82,73.83,6794.0,57.4699,57.4932,57.4154,57.4232,6794.0
2020-02-18 12:30:00,73.84,73.97,73.83,73.95,9049.0,57.431,57.5321,57.4232,57.5165,9049.0
2020-02-18 12:35:00,73.95,73.96,73.82,73.83,10178.0,57.5165,57.5243,57.4154,57.4232,10178.0
2020-02-18 12:40:00,73.81,73.86,73.78,73.82,8689.0,57.4076,57.4465,57.3843,57.4154,8689.0
2020-02-18 12:45:00,73.82,73.85,73.77,73.77,10204.0,57.4154,57.4387,57.3765,57.3765,10204.0
2020-02-18 12:50:00,73.79,73.9,73.79,73.89,8106.0,57.3921,57.4776,57.3921,57.4699,8106.0
2020-02-18 12:55:00,73.89,73.89,73.74,73.74,5770.0,57.4699,57.4699,57.3532,57.3532,5770.0
2020-02-18 13:00:00,73.76,73.95,73.76,73.94,9681.0,57.3687,57.5165,57.3687,57.5087,9681.0
2020-02-18 13:05:00,73.91,73.99,73.91,73.95,5497.0,57.4854,57.5476,57.4854,57.5165,5497.0
2020-02-18 13:10:00,73.97,74.08,73.95,74.02,5456.0,57.5321,57.6176,57.5165,57.571,5456.0
2020-02-18 13:15:00,74.03,74.14,74.03,74.14,5933.0,57.5787,57.6643,57.5787,57.6643,5933.0
2020-02-18 13:20:00,74.12,74.16,74.09,74.09,6453.0,57.6487,57.6799,57.6254,57.6254,6453.0
2020-02-18 13:25:00,74.12,74.13,74.04,74.06,5693.0,57.6487,57.6565,57.5865,57.6021,5693.0
2020-02-18 13:30:00,74.06,74.11,74.02,74.03,15706.0,57.6021,57.641,57.571,57.5787,15706.0
2020-02-18 13:35:00,74.03,74.1,74.02,74.08,3644.0,57.5787,57.6332,57.571,57.6176,3644.0
2020-02-18 13:40:00,74.06,74.19,74.02,74.12,9338.0,57.6021,57.7032,57.571,57.6487,9338.0
2020-02-18 13:45:00,74.14,74.28,74.13,74.15,12626.0,57.6643,57.7732,57.6565,57.6721,12626.0
2020-02-18 13:50:00,74.17,74.18,74.12,74.12,6580.0,57.6876,57.6954,57.6487,57.6487,6580.0
2020-02-18 13:55:00,74.12,74.24,74.12,74.17,17141.0,57.6487,57.7421,57.6487,57.6876,17141.0
2020-02-18 14:00:00,74.21,74.24,74.19,74.22,4607.0,57.7187,57.7421,57.7032,57.7265,4607.0
2020-02-18 14:05:00,74.21,74.21,74.12,74.16,4452.0,57.7187,57.7187,57.6487,57.6799,4452.0
2020-02-18 14:10:00,74.15,74.16,74.08,74.16,7139.0,57.6721,57.6799,57.6176,57.6799,7139.0
2020-02-18 14:15:00,74.17,74.4,74.17,74.34,11201.0,57.6876,57.8665,57.6876,57.8199,11201.0
2020-02-18 14:20:00,74.37,74.45,74.32,74.45,4563.0,57.8432,57.9054,57.8043,57.9054,4563.0
2020-02-18 14:25:00,74.46,74.65,74.45,74.64,7444.0,57.9132,58.061,57.9054,58.0532,7444.0
2020-02-18 14:30:00,74.61,74.75,74.58,74.71,8393.0,58.0299,58.1387,58.0065,58.1076,8393.0
2020-02-18 14:35:00,74.7,74.7,74.61,74.61,4049.0,58.0998,58.0998,58.0299,58.0299,4049.0
2020-02-18 14:40:00,74.65,74.78,74.63,74.78,7364.0,58.061,58.1621,58.0454,58.1621,7364.0
2020-02-18 14:45:00,74.78,74.8,74.7,74.7,6710.0,58.1621,58.1776,58.0998,58.0998,6710.0
2020-02-18 14:50:00,74.7,74.7,74.61,74.62,4076.0,58.0998,58.0998,58.0299,58.0376,4076.0
2020-02-18 14:55:00,74.63,74.63,74.46,74.46,16832.0,58.0454,58.0454,57.9132,57.9132,16832.0
2020-02-18 15:00:00,74.46,74.54,74.42,74.54,9604.0,57.9132,57.9754,57.8821,57.9754,9604.0
2020-02-18 15:05:00,74.54,74.56,74.4,74.42,7773.0,57.9754,57.991,57.8665,57.8821,7773.0
2020-02-18 15:10:00,74.43,74.53,74.43,74.5,6048.0,57.8899,57.9676,57.8899,57.9443,6048.0
2020-02-18 15:15:00,74.51,74.51,74.39,74.51,6812.0,57.9521,57.9521,57.8587,57.9521,6812.0
2020-02-18 15:20:00,74.52,74.64,74.49,74.62,13648.0,57.9599,58.0532,57.9365,58.0376,13648.0
2020-02-18 15:25:00,74.64,74.65,74.51,74.57,12772.0,58.0532,58.061,57.9521,57.9987,12772.0
2020-02-18 15:30:00,74.57,74.58,74.44,74.5,15808.0,57.9987,58.0065,57.8976,57.9443,15808.0
2020-02-18 15:35:00,74.48,74.54,74.42,74.53,12514.0,57.9287,57.9754,57.8821,57.9676,12514.0
2020-02-18 15:40:00,74.54,74.64,74.53,74.56,20626.0,57.9754,58.0532,57.9676,57.991,20626.0
2020-02-18 15:45:00,74.56,74.62,74.47,74.5,19353.0,57.991,58.0376,57.921,57.9443,19353.0
2020-02-18 15:50:00,74.49,74.49,74.37,74.47,37461.0,57.9365,57.9365,57.8432,57.921,37461.0
2020-02-18 15:55:00,74.48,74.55,74.38,74.53,91018.0,57.9287,57.9832,57.851,57.9676,91018.0
2020-02-19 09:30:00,74.93,75.8,74.93,75.68,84869.0,58.2787,58.9554,58.2787,58.8621,84869.0
2020-02-19 09:35:00,75.65,75.96,75.64,75.83,52820.0,58.8387,59.0798,58.831,58.9787,52820.0
2020-02-19 09:40:00,75.78,76.14,75.78,75.93,33804.0,58.9398,59.2198,58.9398,59.0565,33804.0
2020-02-19 09:45:00,75.92,76.42,75.85,76.38,40614.0,59.0487,59.4376,58.9943,59.4065,40614.0
2020-02-19 09:50:00,76.37,76.38,76.16,76.27,19398.0,59.3987,59.4065,59.2354,59.321,19398.0
2020-02-19 09:55:00,76.27,76.71,76.24,76.58,44222.0,59.321,59.6632,59.2976,59.5621,44222.0
2020-02-19 10:00:00,76.58,76.78,76.51,76.67,59369.0,59.5621,59.7176,59.5076,59.6321,59369.0
2020-02-19 10:05:00,76.68,76.84,76.54,76.6,42772.0,59.6398,59.7643,59.531,59.5776,42772.0
2020-02-19 10:10:00,76.58,76.63,76.31,76.39,24983.0,59.5621,59.601,59.3521,59.4143,24983.0
2020-02-19 10:15:00,76.38,76.51,76.16,76.27,29846.0,59.4065,59.5076,59.2354,59.321,29846.0
2020-02-19 10:20:00,76.23,76.41,76.22,76.26,21852.0,59.2898,59.4298,59.2821,59.3132,21852.0
2020-02-19 10:25:00,76.26,76.43,76.19,76.42,18795.0,59.3132,59.4454,59.2587,59.4376,18795.0
2020-02-19 10:30:00,76.35,76.56,76.33,76.47,24211.0,59.3832,59.5465,59.3676,59.4765,24211.0
2020-02-19 10:35:00,76.44,76.67,76.43,76.64,16579.0,59.4532,59.6321,59.4454,59.6087,16579.0
2020-02-19 10:40:00,76.67,76.75,76.5,76.64,30905.0,59.6321,59.6943,59.4998,59.6087,30905.0
2020-02-19 10:45:00,76.69,76.69,76.56,76.56,23078.0,59.6476,59.6476,59.5465,59.5465,23078.0
2020-02-19 10:50:00,76.55,76.68,76.54,76.64,15096.0,59.5387,59.6398,59.531,59.6087,15096.0
2020-02-19 10:55:00,76.65,77.1,76.64,77.09,50125.0,59.6165,59.9665,59.6087,59.9587,50125.0
2020-02-19 11:00:00,77.08,77.09,76.88,76.88,27632.0,59.951,59.9587,59.7954,59.7954,27632.0
2020-02-19 11:05:00,76.88,76.89,76.6,76.7,12345.0,59.7954,59.8032,59.5776,59.6554,12345.0
2020-02-19 11:10:00,76.73,76.73,76.57,76.67,11430.0,59.6787,59.6787,59.5543,59.6321,11430.0
2020-02-19 11:15:00,76.67,76.71,76.48,76.62,13493.0,59.6321,59.6632,59.4843,59.5932,13493.0
2020-02-19 11:20:00,76.57,76.65,76.46,76.46,12549.0,59.5543,59.6165,59.4687,59.4687,12549.0
2020-02-19 11:25:00,76.45,76.5,76.32,76.49,16938.0,59.461,59.4998,59.3598,59.4921,16938.0
2020-02-19 11:30:00,76.45,76.48,76.37,76.44,19044.0,59.461,59.4843,59.3987,59.4532,19044.0
2020-02-19 11:35:00,76.47,76.47,76.35,76.38,8874.0,59.4765,59.4765,59.3832,59.4065,8874.0
2020-02-19 11:40:00,76.37,76.48,76.37,76.44,10767.0,59.3987,59.4843,59.3987,59.4532,10767.0
2020-02-19 11:45:00,76.42,76.59,76.38,76.54,14361.0,59.4376,59.5698,59.4065,59.531,14361.0
2020-02-19 11:50:00,76.62,76.7,76.48,76.54,17649.0,59.5932,59.6554,59.4843,59.531,17649.0
2020-02-19 11:55:00,76.54,76.64,76.44,76.45,9006.0,59.531,59.6087,59.4532,59.461,9006.0
2020-02-19 12:00:00,76.42,76.47,76.36,76.39,10395.0,59.4376,59.4765,59.391,59.4143,10395.0
2020-02-19 12:05:00,76.42,76.46,76.35,76.4,7901.0,59.4376,59.4687,59.3832,59.4221,7901.0
2020-02-19 12:10:00,76.35,76.37,76.3,76.3,5616.0,59.3832,59.3987,59.3443,59.3443,5616.0
2020-02-19 12:15:00,76.31,76.41,76.28,76.38,5257.0,59.3521,59.4298,59.3287,59.4065,5257.0
2020-02-19 12:20:00,76.37,76.4,76.33,76.34,5114.0,59.3987,59.4221,59.3676,59.3754,5114.0
2020-02-19 12:25:00,76.36,76.36,76.25,76.28,9264.0,59.391,59.391,59.3054,59.3287,9264.0
2020-02-19 12:30:00,76.28,76.4,76.28,76.39,7115.0,59.3287,59.4221,59.3287,59.4143,7115.0
2020-02-19 12:35:00,76.39,76.46,76.37,76.41,13973.0,59.4143,59.4687,59.3987,59.4298,13973.0
2020-02-19 12:40:00,76.4,76.49,76.39,76.44,5206.0,59.4221,59.4921,59.4143,59.4532,5206.0
2020-02-19 12:45:00,76.41,76.5,76.38,76.46,6419.0,59.4298,59.4998,59.4065,59.4687,6419.0
2020-02-19 12:50:00,76.44,76.55,76.42,76.5,9665.0,59.4532,59.5387,59.4376,59.4998,9665.0
2020-02-19 12:55:00,76.48,76.52,76.43,76.49,11713.0,59.4843,59.5154,59.4454,59.4921,11713.0
2020-02-19 13:00:00,76.46,76.64,76.45,76.58,11336.0,59.4687,59.6087,59.461,59.5621,11336.0
2020-02-19 13:05:00,76.61,76.62,76.58,76.6,8710.0,59.5854,59.5932,59.5621,59.5776,8710.0
2020-02-19 13:10:00,76.59,76.7,76.56,76.65,20909.0,59.5698,59.6554,59.5465,59.6165,20909.0
2020-02-19 13:15:00,76.64,76.7,76.58,76.59,9756.0,59.6087,59.6554,59.5621,59.5698,9756.0
2020-02-19 13:20:00,76.59,76.72,76.58,76.71,6256.0,59.5698,59.671,59.5621,59.6632,6256.0
2020-02-19 13:25:00,76.69,76.82,76.68,76.8,7992.0,59.6476,59.7487,59.6398,59.7332,7992.0
2020-02-19 13:30:00,76.78,76.85,76.72,76.77,7194.0,59.7176,59.7721,59.671,59.7098,7194.0
2020-02-19 13:35:00,76.76,76.83,76.72,76.75,9641.0,59.7021,59.7565,59.671,59.6943,9641.0
2020-02-19 13:40:00,76.77,76.92,76.74,76.91,17513.0,59.7098,59.8265,59.6865,59.8187,17513.0
2020-02-19 13:45:00,76.91,76.97,76.89,76.94,15254.0,59.8187,59.8654,59.8032,59.8421,15254.0
2020-02-19 13:50:00,76.94,76.98,76.91,76.94,13049.0,59.8421,59.8732,59.8187,59.8421,13049.0
2020-02-19 13:55:00,76.91,76.98,76.91,76.96,10704.0,59.8187,59.8732,59.8187,59.8576,10704.0
2020-02-19 14:00:00,76.98,77.08,76.94,77.08,30830.0,59.8732,59.951,59.8421,59.951,30830.0
2020-02-19 14:05:00,77.05,77.41,77.04,77.41,25693.0,59.9276,60.2076,59.9198,60.2076,25693.0
2020-02-19 14:10:00,77.41,77.41,77.3,77.4,16870.0,60.2076,60.2076,60.1221,60.1998,16870.0
2020-02-19 14:15:00,77.39,77.45,77.32,77.37,15790.0,60.1921,60.2387,60.1376,60.1765,15790.0
2020-02-19 14:20:00,77.37,77.4,77.31,77.32,11117.0,60.1765,60.1998,60.1298,60.1376,11117.0
2020-02-19 14:25:00,77.32,77.38,77.21,77.27,22090.0,60.1376,60.1843,60.0521,60.0987,22090.0
2020-02-19 14:30:00,77.28,77.28,77.16,77.25,11685.0,60.1065,60.1065,60.0132,60.0832,11685.0
2020-02-19 14:35:00,77.25,77.36,77.21,77.35,19817.0,60.0832,60.1687,60.0521,60.161,19817.0
2020-02-19 14:40:00,77.34,77.36,77.27,77.33,14898.0,60.1532,60.1687,60.0987,60.1454,14898.0
2020-02-19 14:45:00,77.33,77.45,77.32,77.41,13502.0,60.1454,60.2387,60.1376,60.2076,13502.0
2020-02-19 14:50:00,77.39,77.44,77.33,77.39,20607.0,60.1921,60.231,60.1454,60.1921,20607.0
2020-02-19 14:55:00,77.36,77.43,77.34,77.37,12174.0,60.1687,60.2232,60.1532,60.1765,12174.0
2020-02-19 15:00:00,77.4,77.41,77.27,77.3,15627.0,60.1998,60.2076,60.0987,60.1221,15627.0
2020-02-19 15:05:00,77.29,77.47,77.28,77.44,24608.0,60.1143,60.2543,60.1065,60.231,24608.0
2020-02-19 15:10:00,77.45,77.48,77.28,77.37,74677.0,60.2387,60.2621,60.1065,60.1765,74677.0
2020-02-19 15:15:00,77.38,77.48,77.31,77.48,22044.0,60.1843,60.2621,60.1298,60.2621,22044.0
2020-02-19 15:20:00,77.48,77.57,77.44,77.53,32168.0,60.2621,60.3321,60.231,60.301,32168.0
2020-02-19 15:25:00,77.53,77.66,77.51,77.57,32937.0,60.301,60.4021,60.2854,60.3321,32937.0
2020-02-19 15:30:00,77.57,77.67,77.56,77.62,34819.0,60.3321,60.4098,60.3243,60.371,34819.0
2020-02-19 15:35:00,77.63,77.64,77.27,77.33,40916.0,60.3787,60.3865,60.0987,60.1454,40916.0
2020-02-19 15:40:00,77.32,77.42,77.27,77.31,38481.0,60.1376,60.2154,60.0987,60.1298,38481.0
2020-02-19 15:45:00,77.32,77.36,77.23,77.23,46334.0,60.1376,60.1687,60.0676,60.0676,46334.0
2020-02-19 15:50:00,77.23,77.39,77.22,77.29,86730.0,60.0676,60.1921,60.0598,60.1143,86730.0
2020-02-19 15:55:00,77.3,77.41,77.22,77.27,140328.0,60.1221,60.2076,60.0598,60.0987,140328.0
2020-02-20 09:30:00,76.79,77.13,76.53,77.1,81828.0,59.7254,59.9898,59.5232,59.9665,81828.0
2020-02-20 09:35:00,76.93,77.2,76.65,76.94,30620.0,59.8343,60.0443,59.6165,59.8421,30620.0
2020-02-20 09:40:00,76.83,76.87,76.42,76.66,13951.0,59.7565,59.7876,59.4376,59.6243,13951.0
2020-02-20 09:45:00,76.67,77.05,76.56,77.02,18208.0,59.6321,59.9276,59.5465,59.9043,18208.0
2020-02-20 09:50:00,77.06,77.29,77.06,77.11,8651.0,59.9354,60.1143,59.9354,59.9743,8651.0
2020-02-20 09:55:00,77.1,77.24,76.87,76.97,13656.0,59.9665,60.0754,59.7876,59.8654,13656.0
2020-02-20 10:00:00,77.0,77.08,76.82,76.86,15818.0,59.8887,59.951,59.7487,59.7798,15818.0
2020-02-20 10:05:00,76.84,77.19,76.83,76.97,11333.0,59.7643,60.0365,59.7565,59.8654,11333.0
2020-02-20 10:10:00,76.98,77.01,76.68,76.68,12930.0,59.8732,59.8965,59.6398,59.6398,12930.0
2020-02-20 10:15:00,76.68,77.0,76.68,76.91,17648.0,59.6398,59.8887,59.6398,59.8187,17648.0
2020-02-20 10:20:00,76.9,76.92,76.57,76.57,15755.0,59.811,59.8265,59.5543,59.5543,15755.0
2020-02-20 10:25:00,76.57,76.62,76.44,76.56,7561.0,59.5543,59.5932,59.4532,59.5465,7561.0
2020-02-20 10:30:00,76.53,76.67,76.5,76.66,7868.0,59.5232,59.6321,59.4998,59.6243,7868.0
2020-02-20 10:35:00,76.68,76.68,76.45,76.59,26255.0,59.6398,59.6398,59.461,59.5698,26255.0
2020-02-20 10:40:00,76.59,76.61,76.45,76.55,9942.0,59.5698,59.5854,59.461,59.5387,9942.0
2020-02-20 10:45:00,76.52,76.65,76.47,76.59,12213.0,59.5154,59.6165,59.4765,59.5698,12213.0
2020-02-20 10:50:00,76.57,76.87,76.57,76.83,29647.0,59.5543,59.7876,59.5543,59.7565,29647.0
2020-02-20 10:55:00,76.83,77.0,76.81,76.96,28764.0,59.7565,59.8887,59.741,59.8576,28764.0
2020-02-20 11:00:00,77.01,77.28,76.99,77.11,48279.0,59.8965,60.1065,59.881,59.9743,48279.0
2020-02-20 11:05:00,77.12,77.24,77.09,77.1,15963.0,59.9821,60.0754,59.9587,59.9665,15963.0
2020-02-20 11:10:00,77.16,77.29,77.05,77.25,21709.0,60.0132,60.1143,59.9276,60.0832,21709.0
2020-02-20 11:15:00,77.22,77.32,77.11,77.27,23014.0,60.0598,60.1376,59.9743,60.0987,23014.0
2020-02-20 11:20:00,77.2,77.37,77.15,77.33,11632.0,60.0443,60.1765,60.0054,60.1454,11632.0
2020-02-20 11:25:00,77.3,77.3,76.92,76.94,20657.0,60.1221,60.1221,59.8265,59.8421,20657.0
2020-02-20 11:30:00,76.99,77.0,76.25,76.29,26486.0,59.881,59.8887,59.3054,59.3365,26486.0
2020-02-20 11:35:00,76.37,76.46,76.17,76.31,27985.0,59.3987,59.4687,59.2432,59.3521,27985.0
2020-02-20 11:40:00,76.35,76.52,76.33,76.34,21316.0,59.3832,59.5154,59.3676,59.3754,21316.0
2020-02-20 11:45:00,76.36,76.36,76.05,76.05,61230.0,59.391,59.391,59.1498,59.1498,61230.0
2020-02-20 11:50:00,76.02,76.34,76.02,76.29,16818.0,59.1265,59.3754,59.1265,59.3365,16818.0
2020-02-20 11:55:00,76.39,76.45,76.17,76.18,14665.0,59.4143,59.461,59.2432,59.251,14665.0
2020-02-20 12:00:00,76.17,76.21,75.94,75.98,15366.0,59.2432,59.2743,59.0643,59.0954,15366.0
2020-02-20 12:05:00,75.99,76.16,75.91,75.93,29371.0,59.1032,59.2354,59.041,59.0565,29371.0
2020-02-20 12:10:00,75.91,76.11,75.9,76.04,9723.0,59.041,59.1965,59.0332,59.1421,9723.0
2020-02-20 12:15:00,75.98,75.99,75.89,75.93,14356.0,59.0954,59.1032,59.0254,59.0565,14356.0
2020-02-20 12:20:00,75.86,75.96,75.74,75.74,8311.0,59.0021,59.0798,58.9087,58.9087,8311.0
2020-02-20 12:25:00,75.77,75.9,75.76,75.82,11433.0,58.9321,59.0332,58.9243,58.971,11433.0
2020-02-20 12:30:00,75.84,75.93,75.69,75.93,15050.0,58.9865,59.0565,58.8698,59.0565,15050.0
2020-02-20 12:35:00,75.95,76.03,75.86,75.98,8781.0,59.0721,59.1343,59.0021,59.0954,8781.0
2020-02-20 12:40:00,76.01,76.08,75.98,76.05,6430.0,59.1187,59.1732,59.0954,59.1498,6430.0
2020-02-20 12:45:00,76.05,76.21,76.05,76.1,15876.0,59.1498,59.2743,59.1498,59.1887,15876.0
2020-02-20 12:50:00,76.1,76.12,75.98,76.1,7233.0,59.1887,59.2043,59.0954,59.1887,7233.0
2020-02-20 12:55:00,76.1,76.25,76.06,76.14,7237.0,59.1887,59.3054,59.1576,59.2198,7237.0
2020-02-20 13:00:00,76.14,76.14,75.94,75.97,12071.0,59.2198,59.2198,59.0643,59.0876,12071.0
2020-02-20 13:05:00,75.95,76.19,75.94,76.12,10651.0,59.0721,59.2587,59.0643,59.2043,10651.0
2020-02-20 13:10:00,76.17,76.32,76.17,76.28,6594.0,59.2432,59.3598,59.2432,59.3287,6594.0
2020-02-20 13:15:00,76.25,76.34,76.16,76.19,17351.0,59.3054,59.3754,59.2354,59.2587,17351.0
2020-02-20 13:20:00,76.21,76.28,76.16,76.19,5790.0,59.2743,59.3287,59.2354,59.2587,5790.0
2020-02-20 13:25:00,76.15,76.26,76.13,76.25,6305.0,59.2276,59.3132,59.2121,59.3054,6305.0
2020-02-20 13:30:00,76.23,76.24,76.13,76.21,7960.0,59.2898,59.2976,59.2121,59.2743,7960.0
2020-02-20 13:35:00,76.2,76.22,76.01,76.07,16120.0,59.2665,59.2821,59.1187,59.1654,16120.0
2020-02-20 13:40:00,76.09,76.12,75.96,75.98,10406.0,59.181,59.2043,59.0798,59.0954,10406.0
2020-02-20 13:45:00,75.99,76.06,75.9,75.9,8633.0,59.1032,59.1576,59.0332,59.0332,8633.0
2020-02-20 13:50:00,75.94,76.05,75.91,75.96,12789.0,59.0643,59.1498,59.041,59.0798,12789.0
2020-02-20 13:55:00,75.95,76.0,75.84,75.85,6188.0,59.0721,59.111,58.9865,58.9943,6188.0
2020-02-20 14:00:00,75.87,75.96,75.84,75.92,11326.0,59.0098,59.0798,58.9865,59.0487,11326.0
2020-02-20 14:05:00,75.95,76.04,75.9,75.9,11037.0,59.0721,59.1421,59.0332,59.0332,11037.0
2020-02-20 14:10:00,75.94,76.01,75.75,75.8,15928.0,59.0643,59.1187,58.9165,58.9554,15928.0
2020-02-20 14:15:00,75.8,75.88,75.74,75.88,19978.0,58.9554,59.0176,58.9087,59.0176,19978.0
2020-02-20 14:20:00,75.9,75.96,75.83,75.91,13268.0,59.0332,59.0798,58.9787,59.041,13268.0
2020-02-20 14:25:00,75.91,75.93,75.82,75.84,9167.0,59.041,59.0565,58.971,58.9865,9167.0
2020-02-20 14:30:00,75.84,76.02,75.82,75.96,22713.0,58.9865,59.1265,58.971,59.0798,22713.0
2020-02-20 14:35:00,75.93,76.03,75.92,75.94,21063.0,59.0565,59.1343,59.0487,59.0643,21063.0
2020-02-20 14:40:00,75.94,76.02,75.92,75.96,15450.0,59.0643,59.1265,59.0487,59.0798,15450.0
2020-02-20 14:45:00,75.98,76.07,75.93,76.01,49056.0,59.0954,59.1654,59.0565,59.1187,49056.0
2020-02-20 14:50:00,76.01,76.06,75.86,75.9,30557.0,59.1187,59.1576,59.0021,59.0332,30557.0
2020-02-20 14:55:00,75.92,75.97,75.81,75.83,16814.0,59.0487,59.0876,58.9632,58.9787,16814.0
2020-02-20 15:00:00,75.85,75.91,75.82,75.84,10450.0,58.9943,59.041,58.971,58.9865,10450.0
2020-02-20 15:05:00,75.84,75.95,75.83,75.88,13080.0,58.9865,59.0721,58.9787,59.0176,13080.0
2020-02-20 15:10:00,75.88,75.91,75.78,75.85,15154.0,59.0176,59.041,58.9398,58.9943,15154.0
2020-02-20 15:15:00,75.84,75.95,75.8,75.94,11857.0,58.9865,59.0721,58.9554,59.0643,11857.0
2020-02-20 15:20:00,75.93,76.07,75.93,76.07,20870.0,59.0565,59.1654,59.0565,59.1654,20870.0
2020-02-20 15:25:00,76.09,76.11,76.03,76.08,11007.0,59.181,59.1965,59.1343,59.1732,11007.0
2020-02-20 15:30:00,76.08,76.13,76.06,76.07,16850.0,59.1732,59.2121,59.1576,59.1654,16850.0
2020-02-20 15:35:00,76.08,76.12,76.0,76.01,27379.0,59.1732,59.2043,59.111,59.1187,27379.0
2020-02-20 15:40:00,76.01,76.05,75.92,76.03,43324.0,59.1187,59.1498,59.0487,59.1343,43324.0
2020-02-20 15:45:00,76.04,76.04,75.8,75.83,63023.0,59.1421,59.1421,58.9554,58.9787,63023.0
2020-02-20 15:50:00,75.82,76.01,75.8,75.96,110919.0,58.971,59.1187,58.9554,59.0798,110919.0
2020-02-20 15:55:00,75.96,76.06,75.89,75.99,174926.0,59.0798,59.1576,59.0254,59.1032,174926.0
2020-02-21 09:30:00,74.87,74.87,74.27,74.43,147424.0,58.2321,58.2321,57.7654,57.8899,147424.0
2020-02-21 09:35:00,74.47,74.77,74.14,74.52,20441.0,57.921,58.1543,57.6643,57.9599,20441.0
2020-02-21 09:40:00,74.45,74.45,73.97,73.99,22131.0,57.9054,57.9054,57.5321,57.5476,22131.0
2020-02-21 09:45:00,73.94,74.03,73.7,73.98,21686.0,57.5087,57.5787,57.3221,57.5399,21686.0
2020-02-21 09:50:00,73.98,74.24,73.88,73.95,10878.0,57.5399,57.7421,57.4621,57.5165,10878.0
2020-02-21 09:55:00,73.95,74.16,73.85,73.95,9158.0,57.5165,57.6799,57.4387,57.5165,9158.0
2020-02-21 10:00:00,73.91,73.91,73.65,73.82,15711.0,57.4854,57.4854,57.2832,57.4154,15711.0
2020-02-21 10:05:00,73.83,73.94,73.75,73.82,13587.0,57.4232,57.5087,57.361,57.4154,13587.0
2020-02-21 10:10:00,73.85,73.94,73.67,73.82,11839.0,57.4387,57.5087,57.2987,57.4154,11839.0
2020-02-21 10:15:00,73.86,74.1,73.84,74.03,12325.0,57.4465,57.6332,57.431,57.5787,12325.0
2020-02-21 10:20:00,74.02,74.26,74.02,74.18,9790.0,57.571,57.7576,57.571,57.6954,9790.0
2020-02-21 10:25:00,74.17,74.19,74.01,74.05,15430.0,57.6876,57.7032,57.5632,57.5943,15430.0
2020-02-21 10:30:00,74.02,74.02,73.78,73.83,30680.0,57.571,57.571,57.3843,57.4232,30680.0
2020-02-21 10:35:00,73.81,73.95,73.75,73.82,10705.0,57.4076,57.5165,57.361,57.4154,10705.0
2020-02-21 10:40:00,73.8,73.89,73.73,73.79,10543.0,57.3999,57.4699,57.3454,57.3921,10543.0
2020-02-21 10:45:00,73.81,73.87,73.67,73.8,17931.0,57.4076,57.4543,57.2987,57.3999,17931.0
2020-02-21 10:50:00,73.78,73.89,73.71,73.77,11287.0,57.3843,57.4699,57.3299,57.3765,11287.0
2020-02-21 10:55:00,73.76,73.84,73.68,73.75,42326.0,57.3687,57.431,57.3065,57.361,42326.0
2020-02-21 11:00:00,73.78,74.07,73.74,74.03,81586.0,57.3843,57.6099,57.3532,57.5787,81586.0
2020-02-21 11:05:00,74.0,74.11,73.91,74.02,12501.0,57.5554,57.641,57.4854,57.571,12501.0
2020-02-21 11:10:00,74.0,74.34,73.98,74.25,12798.0,57.5554,57.8199,57.5399,57.7499,12798.0
2020-02-21 11:15:00,74.25,74.34,74.2,74.34,8089.0,57.7499,57.8199,57.711,57.8199,8089.0
2020-02-21 11:20:00,74.34,74.53,74.33,74.47,41937.0,57.8199,57.9676,57.8121,57.921,41937.0
2020-02-21 11:25:00,74.39,74.57,74.36,74.45,8720.0,57.8587,57.9987,57.8354,57.9054,8720.0
2020-02-21 11:30:00,74.46,74.59,74.46,74.52,12746.0,57.9132,58.0143,57.9132,57.9599,12746.0
2020-02-21 11:35:00,74.51,74.62,74.43,74.44,10355.0,57.9521,58.0376,57.8899,57.8976,10355.0
2020-02-21 11:40:00,74.44,74.44,74.08,74.19,56367.0,57.8976,57.8976,57.6176,57.7032,56367.0
2020-02-21 11:45:00,74.2,74.36,74.17,74.27,74030.0,57.711,57.8354,57.6876,57.7654,74030.0
2020-02-21 11:50:00,74.25,74.31,74.21,74.21,24618.0,57.7499,57.7965,57.7187,57.7187,24618.0
2020-02-21 11:55:00,74.21,74.32,74.15,74.15,12430.0,57.7187,57.8043,57.6721,57.6721,12430.0
2020-02-21 12:00:00,74.16,74.3,74.13,74.29,15017.0,57.6799,57.7887,57.6565,57.781,15017.0
2020-02-21 12:05:00,74.29,74.34,74.1,74.11,12850.0,57.781,57.8199,57.6332,57.641,12850.0
2020-02-21 12:10:00,74.13,74.26,74.13,74.18,10421.0,57.6565,57.7576,57.6565,57.6954,10421.0
2020-02-21 12:15:00,74.18,74.2,74.02,74.12,10891.0,57.6954,57.711,57.571,57.6487,10891.0
2020-02-21 12:20:00,74.11,74.18,74.03,74.03,7910.0,57.641,57.6954,57.5787,57.5787,7910.0
2020-02-21 12:25:00,74.03,74.18,74.03,74.17,9764.0,57.5787,57.6954,57.5787,57.6876,9764.0
2020-02-21 12:30:00,74.17,74.24,74.17,74.24,7100.0,57.6876,57.7421,57.6876,57.7421,7100.0
2020-02-21 12:35:00,74.21,74.31,74.2,74.3,8832.0,57.7187,57.7965,57.711,57.7887,8832.0
2020-02-21 12:40:00,74.3,74.3,74.2,74.27,5825.0,57.7887,57.7887,57.711,57.7654,5825.0
2020-02-21 12:45:00,74.27,74.33,74.27,74.3,6826.0,57.7654,57.8121,57.7654,57.7887,6826.0
2020-02-21 12:50:00,74.28,74.45,74.28,74.42,17186.0,57.7732,57.9054,57.7732,57.8821,17186.0
2020-02-21 12:55:00,74.42,74.62,74.41,74.61,19093.0,57.8821,58.0376,57.8743,58.0299,19093.0
2020-02-21 13:00:00,74.59,74.7,74.55,74.69,25307.0,58.0143,58.0998,57.9832,58.0921,25307.0
2020-02-21 13:05:00,74.7,74.71,74.58,74.59,11922.0,58.0998,58.1076,58.0065,58.0143,11922.0
2020-02-21 13:10:00,74.59,74.59,74.43,74.47,52364.0,58.0143,58.0143,57.8899,57.921,52364.0
2020-02-21 13:15:00,74.46,74.59,74.45,74.49,13141.0,57.9132,58.0143,57.9054,57.9365,13141.0
2020-02-21 13:20:00,74.5,74.51,74.32,74.41,13460.0,57.9443,57.9521,57.8043,57.8743,13460.0
2020-02-21 13:25:00,74.39,74.53,74.36,74.39,12307.0,57.8587,57.9676,57.8354,57.8587,12307.0
2020-02-21 13:30:00,74.43,74.48,74.35,74.42,14816.0,57.8899,57.9287,57.8276,57.8821,14816.0
2020-02-21 13:35:00,74.42,74.44,74.29,74.32,7185.0,57.8821,57.8976,57.781,57.8043,7185.0
2020-02-21 13:40:00,74.33,74.39,74.28,74.37,12246.0,57.8121,57.8587,57.7732,57.8432,12246.0
2020-02-21 13:45:00,74.35,74.38,74.26,74.28,6736.0,57.8276,57.851,57.7576,57.7732,6736.0
2020-02-21 13:50:00,74.27,74.36,74.18,74.2,12589.0,57.7654,57.8354,57.6954,57.711,12589.0
2020-02-21 13:55:00,74.17,74.19,74.08,74.09,7141.0,57.6876,57.7032,57.6176,57.6254,7141.0
2020-02-21 14:00:00,74.11,74.22,74.09,74.18,15885.0,57.641,57.7265,57.6254,57.6954,15885.0
2020-02-21 14:05:00,74.17,74.2,74.09,74.09,7828.0,57.6876,57.711,57.6254,57.6254,7828.0
2020-02-21 14:10:00,74.09,74.17,74.06,74.13,12666.0,57.6254,57.6876,57.6021,57.6565,12666.0
2020-02-21 14:15:00,74.12,74.15,73.99,74.06,14232.0,57.6487,57.6721,57.5476,57.6021,14232.0
2020-02-21 14:20:00,74.05,74.21,74.04,74.08,17209.0,57.5943,57.7187,57.5865,57.6176,17209.0
2020-02-21 14:25:00,74.11,74.29,74.1,74.27,26606.0,57.641,57.781,57.6332,57.7654,26606.0
2020-02-21 14:30:00,74.27,74.41,74.26,74.36,17744.0,57.7654,57.8743,57.7576,57.8354,17744.0
2020-02-21 14:35:00,74.37,74.4,74.33,74.36,13654.0,57.8432,57.8665,57.8121,57.8354,13654.0
2020-02-21 14:40:00,74.36,74.45,74.33,74.33,7896.0,57.8354,57.9054,57.8121,57.8121,7896.0
2020-02-21 14:45:00,74.32,74.34,74.24,74.24,6299.0,57.8043,57.8199,57.7421,57.7421,6299.0
2020-02-21 14:50:00,74.19,74.25,74.17,74.17,18345.0,57.7032,57.7499,57.6876,57.6876,18345.0
2020-02-21 14:55:00,74.16,74.21,74.13,74.15,21903.0,57.6799,57.7187,57.6565,57.6721,21903.0
2020-02-21 15:00:00,74.14,74.21,74.05,74.13,17462.0,57.6643,57.7187,57.5943,57.6565,17462.0
2020-02-21 15:05:00,74.11,74.12,74.02,74.11,21779.0,57.641,57.6487,57.571,57.641,21779.0
2020-02-21 15:10:00,74.12,74.21,74.11,74.17,26516.0,57.6487,57.7187,57.641,57.6876,26516.0
2020-02-21 15:15:00,74.14,74.14,73.99,74.02,19088.0,57.6643,57.6643,57.5476,57.571,19088.0
2020-02-21 15:20:00,74.01,74.04,73.93,74.02,25223.0,57.5632,57.5865,57.501,57.571,25223.0
2020-02-21 15:25:00,74.04,74.07,73.96,74.02,24229.0,57.5865,57.6099,57.5243,57.571,24229.0
2020-02-21 15:30:00,74.01,74.04,73.89,73.98,50071.0,57.5632,57.5865,57.4699,57.5399,50071.0
2020-02-21 15:35:00,73.99,74.11,73.97,74.03,41926.0,57.5476,57.641,57.5321,57.5787,41926.0
2020-02-21 15:40:00,74.03,74.05,73.94,73.97,41122.0,57.5787,57.5943,57.5087,57.5321,41122.0
2020-02-21 15:45:00,73.98,74.14,73.98,74.04,92251.0,57.5399,57.6643,57.5399,57.5865,92251.0
2020-02-21 15:50:00,74.04,74.15,74.0,74.13,97454.0,57.5865,57.6721,57.5554,57.6565,97454.0
2020-02-21 15:55:00,74.14,74.27,74.1,74.21,152325.0,57.6643,57.7654,57.6332,57.7187,152325.0
2020-02-24 09:30:00,71.33,71.33,70.0,70.02,20993.0,55.4787,55.4787,54.4443,54.4599,20993.0
2020-02-24 09:35:00,70.16,70.23,69.62,69.74,147415.0,54.5687,54.6232,54.1487,54.2421,147415.0
2020-02-24 09:40:00,69.72,69.8,69.4,69.73,81199.0,54.2265,54.2887,53.9776,54.2343,81199.0
2020-02-24 09:45:00,69.79,70.37,69.65,70.3,41207.0,54.281,54.7321,54.1721,54.6776,41207.0
2020-02-24 09:50:00,70.26,70.52,70.05,70.51,64037.0,54.6465,54.8487,54.4832,54.841,64037.0
2020-02-24 09:55:00,70.47,70.5,70.22,70.29,49928.0,54.8099,54.8332,54.6154,54.6699,49928.0
2020-02-24 10:00:00,70.28,70.6,70.2,70.3,32539.0,54.6621,54.911,54.5999,54.6776,32539.0
2020-02-24 10:05:00,70.3,70.36,70.1,70.27,44185.0,54.6776,54.7243,54.5221,54.6543,44185.0
2020-02-24 10:10:00,70.23,70.48,70.17,70.44,47814.0,54.6232,54.8176,54.5765,54.7865,47814.0
2020-02-24 10:15:00,70.44,70.54,70.24,70.27,30063.0,54.7865,54.8643,54.631,54.6543,30063.0
2020-02-24 10:20:00,70.27,70.39,70.24,70.37,30964.0,54.6543,54.7476,54.631,54.7321,30964.0
2020-02-24 10:25:00,70.38,70.4,70.15,70.17,43118.0,54.7399,54.7554,54.561,54.5765,43118.0
2020-02-24 10:30:00,70.16,70.16,69.87,70.01,53641.0,54.5687,54.5687,54.3432,54.4521,53641.0
2020-02-24 10:35:00,70.01,70.13,69.75,69.77,42307.0,54.4521,54.5454,54.2499,54.2654,42307.0
2020-02-24 10:40:00,69.74,69.95,69.7,69.91,34175.0,54.2421,54.4054,54.211,54.3743,34175.0
2020-02-24 10:45:00,69.9,70.15,69.85,70.07,16807.0,54.3665,54.561,54.3276,54.4987,16807.0
2020-02-24 10:50:00,70.08,70.21,70.02,70.03,15062.0,54.5065,54.6076,54.4599,54.4676,15062.0
2020-02-24 10:55:00,70.0,70.1,69.97,70.08,17508.0,54.4443,54.5221,54.421,54.5065,17508.0
2020-02-24 11:00:00,70.09,70.12,69.88,69.88,18514.0,54.5143,54.5376,54.351,54.351,18514.0
2020-02-24 11:05:00,69.88,70.0,69.83,69.94,24622.0,54.351,54.4443,54.3121,54.3976,24622.0
2020-02-24 11:10:00,69.92,69.98,69.83,69.84,18632.0,54.3821,54.4287,54.3121,54.3199,18632.0
2020-02-24 11:15:00,69.84,70.06,69.77,69.96,23708.0,54.3199,54.491,54.2654,54.4132,23708.0
2020-02-24 11:20:00,69.95,69.97,69.8,69.97,34543.0,54.4054,54.421,54.2887,54.421,34543.0
2020-02-24 11:25:00,69.96,70.07,69.88,69.91,37841.0,54.4132,54.4987,54.351,54.3743,37841.0
2020-02-24 11:30:00,69.92,69.99,69.88,69.92,33800.0,54.3821,54.4365,54.351,54.3821,33800.0
2020-02-24 11:35:00,69.91,70.16,69.9,70.0,40280.0,54.3743,54.5687,54.3665,54.4443,40280.0
2020-02-24 11:40:00,70.0,70.03,69.89,69.95,94523.0,54.4443,54.4676,54.3587,54.4054,94523.0
2020-02-24 11:45:00,69.94,69.95,69.72,69.82,15513.0,54.3976,54.4054,54.2265,54.3043,15513.0
2020-02-24 11:50:00,69.82,69.95,69.77,69.83,15653.0,54.3043,54.4054,54.2654,54.3121,15653.0
2020-02-24 11:55:00,69.85,69.94,69.73,69.89,24811.0,54.3276,54.3976,54.2343,54.3587,24811.0
2020-02-24 12:00:00,69.87,69.9,69.81,69.9,23012.0,54.3432,54.3665,54.2965,54.3665,23012.0
2020-02-24 12:05:00,69.88,69.96,69.79,69.81,14434.0,54.351,54.4132,54.281,54.2965,14434.0
2020-02-24 12:10:00,69.8,69.92,69.79,69.88,22036.0,54.2887,54.3821,54.281,54.351,22036.0
2020-02-24 12:15:00,69.88,69.93,69.81,69.84,27690.0,54.351,54.3899,54.2965,54.3199,27690.0
2020-02-24 12:20:00,69.84,69.9,69.75,69.78,26300.0,54.3199,54.3665,54.2499,54.2732,26300.0
2020-02-24 12:25:00,69.79,69.87,69.74,69.8,26298.0,54.281,54.3432,54.2421,54.2887,26298.0
2020-02-24 12:30:00,69.8,69.85,69.73,69.76,24953.0,54.2887,54.3276,54.2343,54.2576,24953.0
2020-02-24 12:35:00,69.78,69.97,69.73,69.95,26294.0,54.2732,54.421,54.2343,54.4054,26294.0
2020-02-24 12:40:00,69.98,70.1,69.93,70.03,22309.0,54.4287,54.5221,54.3899,54.4676,22309.0
2020-02-24 12:45:00,70.04,70.05,69.91,69.95,16693.0,54.4754,54.4832,54.3743,54.4054,16693.0
2020-02-24 12:50:00,69.94,69.94,69.82,69.86,17507.0,54.3976,54.3976,54.3043,54.3354,17507.0
2020-02-24 12:55:00,69.85,69.88,69.81,69.82,24998.0,54.3276,54.351,54.2965,54.3043,24998.0
2020-02-24 13:00:00,69.8,69.82,69.73,69.74,23253.0,54.2887,54.3043,54.2343,54.2421,23253.0
2020-02-24 13:05:00,69.77,69.8,69.73,69.75,27530.0,54.2654,54.2887,54.2343,54.2499,27530.0
2020-02-24 13:10:00,69.76,69.77,69.62,69.64,57335.0,54.2576,54.2654,54.1487,54.1643,57335.0
2020-02-24 13:15:00,69.65,69.68,69.49,69.59,20047.0,54.1721,54.1954,54.0476,54.1254,20047.0
2020-02-24 13:20:00,69.61,69.71,69.61,69.63,13763.0,54.141,54.2187,54.141,54.1565,13763.0
2020-02-24 13:25:00,69.62,69.96,69.6,69.95,31197.0,54.1487,54.4132,54.1332,54.4054,31197.0
2020-02-24 13:30:00,69.92,69.95,69.82,69.87,30513.0,54.3821,54.4054,54.3043,54.3432,30513.0
2020-02-24 13:35:00,69.87,69.99,69.87,69.91,27593.0,54.3432,54.4365,54.3432,54.3743,27593.0
2020-02-24 13:40:00,69.91,69.94,69.87,69.92,22599.0,54.3743,54.3976,54.3432,54.3821,22599.0
2020-02-24 13:45:00,69.9,70.07,69.9,70.03,23531.0,54.3665,54.4987,54.3665,54.4676,23531.0
2020-02-24 13:50:00,70.02,70.06,69.98,70.05,27179.0,54.4599,54.491,54.4287,54.4832,27179.0
2020-02-24 13:55:00,70.03,70.04,69.87,69.94,21678.0,54.4676,54.4754,54.3432,54.3976,21678.0
2020-02-24 14:00:00,69.93,70.18,69.93,70.09,25342.0,54.3899,54.5843,54.3899,54.5143,25342.0
2020-02-24 14:05:00,70.09,70.15,69.89,69.89,15919.0,54.5143,54.561,54.3587,54.3587,15919.0
2020-02-24 14:10:00,69.92,69.93,69.75,69.78,22442.0,54.3821,54.3899,54.2499,54.2732,22442.0
2020-02-24 14:15:00,69.77,69.88,69.75,69.76,13240.0,54.2654,54.351,54.2499,54.2576,13240.0
2020-02-24 14:20:00,69.78,69.99,69.78,69.98,17021.0,54.2732,54.4365,54.2732,54.4287,17021.0
2020-02-24 14:25:00,70.0,70.33,70.0,70.32,31185.0,54.4443,54.701,54.4443,54.6932,31185.0
2020-02-24 14:30:00,70.34,70.35,70.25,70.3,17475.0,54.7087,54.7165,54.6387,54.6776,17475.0
2020-02-24 14:35:00,70.31,70.37,70.25,70.35,26843.0,54.6854,54.7321,54.6387,54.7165,26843.0
2020-02-24 14:40:00,70.34,70.44,70.33,70.34,16190.0,54.7087,54.7865,54.701,54.7087,16190.0
2020-02-24 14:45:00,70.34,70.45,70.3,70.43,19334.0,54.7087,54.7943,54.6776,54.7787,19334.0
2020-02-24 14:50:00,70.44,70.48,70.37,70.47,35336.0,54.7865,54.8176,54.7321,54.8099,35336.0
2020-02-24 14:55:00,70.47,70.61,70.45,70.51,27765.0,54.8099,54.9187,54.7943,54.841,27765.0
2020-02-24 15:00:00,70.49,70.68,70.46,70.64,39659.0,54.8254,54.9732,54.8021,54.9421,39659.0
2020-02-24 15:05:00,70.66,70.76,70.6,70.62,32277.0,54.9576,55.0354,54.911,54.9265,32277.0
2020-02-24 15:10:00,70.63,70.65,70.39,70.42,21937.0,54.9343,54.9499,54.7476,54.771,21937.0
2020-02-24 15:15:00,70.41,70.43,70.26,70.38,59673.0,54.7632,54.7787,54.6465,54.7399,59673.0
2020-02-24 15:20:00,70.42,70.51,70.36,70.39,36940.0,54.771,54.841,54.7243,54.7476,36940.0
2020-02-24 15:25:00,70.4,70.45,70.31,70.41,40954.0,54.7554,54.7943,54.6854,54.7632,40954.0
2020-02-24 15:30:00,70.38,70.44,70.3,70.36,50096.0,54.7399,54.7865,54.6776,54.7243,50096.0
2020-02-24 15:35:00,70.34,70.38,70.18,70.21,40345.0,54.7087,54.7399,54.5843,54.6076,40345.0
2020-02-24 15:40:00,70.21,70.23,69.94,69.96,54403.0,54.6076,54.6232,54.3976,54.4132,54403.0
2020-02-24 15:45:00,69.97,70.17,69.97,70.11,64245.0,54.421,54.5765,54.421,54.5299,64245.0
2020-02-24 15:50:00,70.12,70.16,69.95,69.97,81160.0,54.5376,54.5687,54.4054,54.421,81160.0
2020-02-24 15:55:00,69.97,70.05,69.89,69.91,185935.0,54.421,54.4832,54.3587,54.3743,185935.0
2020-02-25 09:30:00,70.15,70.32,69.6,69.64,70360.0,54.561,54.6932,54.1332,54.1643,70360.0
2020-02-25 09:35:00,69.63,69.67,69.06,69.06,20606.0,54.1565,54.1876,53.7132,53.7132,20606.0
2020-02-25 09:40:00,69.07,69.19,68.86,68.87,32746.0,53.721,53.8143,53.5576,53.5654,32746.0
2020-02-25 09:45:00,68.89,68.97,68.63,68.85,26568.0,53.581,53.6432,53.3788,53.5499,26568.0
2020-02-25 09:50:00,68.85,69.11,68.75,69.0,30378.0,53.5499,53.7521,53.4721,53.6665,30378.0
2020-02-25 09:55:00,68.97,69.1,68.74,69.1,18972.0,53.6432,53.7443,53.4643,53.7443,18972.0
2020-02-25 10:00:00,69.07,69.16,68.74,68.83,17857.0,53.721,53.791,53.4643,53.5343,17857.0
2020-02-25 10:05:00,68.8,68.92,68.67,68.76,21594.0,53.511,53.6043,53.4099,53.4799,21594.0
2020-02-25 10:10:00,68.76,68.9,68.49,68.51,55005.0,53.4799,53.5888,53.2699,53.2854,55005.0
2020-02-25 10:15:00,68.51,68.54,68.23,68.24,18659.0,53.2854,53.3088,53.0676,53.0754,18659.0
2020-02-25 10:20:00,68.22,68.27,67.88,67.93,35660.0,53.0599,53.0988,52.7954,52.8343,35660.0
2020-02-25 10:25:00,67.89,67.91,67.62,67.81,40621.0,52.8032,52.8188,52.5932,52.741,40621.0
2020-02-25 10:30:00,67.85,68.03,67.69,67.83,24121.0,52.7721,52.9121,52.6476,52.7565,24121.0
2020-02-25 10:35:00,67.8,67.97,67.63,67.77,15769.0,52.7332,52.8654,52.601,52.7099,15769.0
2020-02-25 10:40:00,67.76,67.91,67.66,67.87,18686.0,52.7021,52.8188,52.6243,52.7876,18686.0
2020-02-25 10:45:00,67.85,67.95,67.42,67.42,18394.0,52.7721,52.8499,52.4376,52.4376,18394.0
2020-02-25 10:50:00,67.43,67.44,66.98,67.2,34456.0,52.4454,52.4532,52.0954,52.2665,34456.0
2020-02-25 10:55:00,67.23,67.55,67.1,67.52,26437.0,52.2899,52.5388,52.1888,52.5154,26437.0
2020-02-25 11:00:00,67.49,67.67,67.25,67.27,14885.0,52.4921,52.6321,52.3054,52.321,14885.0
2020-02-25 11:05:00,67.28,67.52,67.17,67.29,27643.0,52.3288,52.5154,52.2432,52.3365,27643.0
2020-02-25 11:10:00,67.26,67.54,67.24,67.33,18399.0,52.3132,52.531,52.2976,52.3676,18399.0
2020-02-25 11:15:00,67.33,67.39,67.09,67.15,35100.0,52.3676,52.4143,52.181,52.2276,35100.0
2020-02-25 11:20:00,67.14,67.21,67.05,67.13,37133.0,52.2199,52.2743,52.1499,52.2121,37133.0
2020-02-25 11:25:00,67.1,67.36,67.06,67.31,40785.0,52.1888,52.391,52.1576,52.3521,40785.0
2020-02-25 11:30:00,67.32,67.4,67.2,67.38,38101.0,52.3599,52.4221,52.2665,52.4065,38101.0
2020-02-25 11:35:00,67.38,67.46,67.22,67.33,27202.0,52.4065,52.4688,52.2821,52.3676,27202.0
2020-02-25 11:40:00,67.35,67.35,66.99,66.99,28022.0,52.3832,52.3832,52.1032,52.1032,28022.0
2020-02-25 11:45:00,67.01,67.27,66.96,67.13,26646.0,52.1188,52.321,52.0799,52.2121,26646.0
2020-02-25 11:50:00,67.12,67.37,67.1,67.35,13173.0,52.2043,52.3988,52.1888,52.3832,13173.0
2020-02-25 11:55:00,67.31,67.42,67.27,67.36,27071.0,52.3521,52.4376,52.321,52.391,27071.0
2020-02-25 12:00:00,67.39,67.44,67.3,67.34,20593.0,52.4143,52.4532,52.3443,52.3754,20593.0
2020-02-25 12:05:00,67.36,67.4,67.19,67.23,17704.0,52.391,52.4221,52.2588,52.2899,17704.0
2020-02-25 12:10:00,67.19,67.29,67.16,67.24,18102.0,52.2588,52.3365,52.2354,52.2976,18102.0
2020-02-25 12:15:00,67.2,67.3,67.14,67.29,43294.0,52.2665,52.3443,52.2199,52.3365,43294.0
2020-02-25 12:20:00,67.28,67.29,67.06,67.17,72981.0,52.3288,52.3365,52.1576,52.2432,72981.0
2020-02-25 12:25:00,67.19,67.24,67.1,67.22,40158.0,52.2588,52.2976,52.1888,52.2821,40158.0
2020-02-25 12:30:00,67.21,67.48,67.21,67.48,18193.0,52.2743,52.4843,52.2743,52.4843,18193.0
2020-02-25 12:35:00,67.48,67.5,67.22,67.27,24632.0,52.4843,52.4999,52.2821,52.321,24632.0
2020-02-25 12:40:00,67.27,67.3,67.03,67.14,37863.0,52.321,52.3443,52.1343,52.2199,37863.0
2020-02-25 12:45:00,67.13,67.17,66.91,67.15,120569.0,52.2121,52.2432,52.041,52.2276,120569.0
2020-02-25 12:50:00,67.15,67.31,67.06,67.29,50926.0,52.2276,52.3521,52.1576,52.3365,50926.0
2020-02-25 12:55:00,67.25,67.27,67.06,67.16,29179.0,52.3054,52.321,52.1576,52.2354,29179.0
2020-02-25 13:00:00,67.13,67.28,67.04,67.2,29909.0,52.2121,52.3288,52.1421,52.2665,29909.0
2020-02-25 13:05:00,67.22,67.24,67.08,67.19,29896.0,52.2821,52.2976,52.1732,52.2588,29896.0
2020-02-25 13:10:00,67.16,67.32,67.1,67.11,21541.0,52.2354,52.3599,52.1888,52.1965,21541.0
2020-02-25 13:15:00,67.1,67.19,67.03,67.14,60996.0,52.1888,52.2588,52.1343,52.2199,60996.0
2020-02-25 13:20:00,67.14,67.14,66.96,66.98,47875.0,52.2199,52.2199,52.0799,52.0954,47875.0
2020-02-25 13:25:00,67.01,67.12,66.94,67.04,42809.0,52.1188,52.2043,52.0643,52.1421,42809.0
2020-02-25 13:30:00,67.05,67.12,66.96,67.0,162961.0,52.1499,52.2043,52.0799,52.111,162961.0
2020-02-25 13:35:00,67.0,67.0,66.79,66.8,167343.0,52.111,52.111,51.9476,51.9554,167343.0
2020-02-25 13:40:00,66.8,66.94,66.57,66.9,104251.0,51.9554,52.0643,51.7765,52.0332,104251.0
2020-02-25 13:45:00,66.9,66.91,66.71,66.84,31640.0,52.0332,52.041,51.8854,51.9865,31640.0
2020-02-25 13:50:00,66.85,66.99,66.68,66.79,36673.0,51.9943,52.1032,51.8621,51.9476,36673.0
2020-02-25 13:55:00,66.77,66.85,66.5,66.5,70757.0,51.9321,51.9943,51.7221,51.7221,70757.0
2020-02-25 14:00:00,66.49,66.68,66.38,66.51,135804.0,51.7143,51.8621,51.6288,51.7299,135804.0
2020-02-25 14:05:00,66.51,66.52,65.89,66.0,89402.0,51.7299,51.7376,51.2476,51.3332,89402.0
2020-02-25 14:10:00,66.0,66.09,65.86,65.97,106755.0,51.3332,51.4032,51.2243,51.3099,106755.0
2020-02-25 14:15:00,65.97,66.12,65.76,65.83,39983.0,51.3099,51.4265,51.1465,51.201,39983.0
2020-02-25 14:20:00,65.81,65.96,65.69,65.72,43238.0,51.1854,51.3021,51.0921,51.1154,43238.0
2020-02-25 14:25:00,65.75,65.87,65.55,65.63,149980.0,51.1388,51.2321,50.9832,51.0454,149980.0
2020-02-25 14:30:00,65.66,65.85,65.57,65.63,53748.0,51.0688,51.2165,50.9988,51.0454,53748.0
2020-02-25 14:35:00,65.59,65.87,65.56,65.75,103335.0,51.0143,51.2321,50.991,51.1388,103335.0
2020-02-25 14:40:00,65.73,66.18,65.71,66.14,57317.0,51.1232,51.4732,51.1076,51.4421,57317.0
2020-02-25 14:45:00,66.1,66.4,65.95,66.4,58738.0,51.411,51.6443,51.2943,51.6443,58738.0
2020-02-25 14:50:00,66.41,66.54,66.4,66.53,40262.0,51.6521,51.7532,51.6443,51.7454,40262.0
2020-02-25 14:55:00,66.55,66.59,66.44,66.5,37122.0,51.761,51.7921,51.6754,51.7221,37122.0
2020-02-25 15:00:00,66.52,66.95,66.51,66.78,53583.0,51.7376,52.0721,51.7299,51.9399,53583.0
2020-02-25 15:05:00,66.75,67.0,66.63,66.69,41352.0,51.9165,52.111,51.8232,51.8699,41352.0
2020-02-25 15:10:00,66.66,66.69,66.22,66.22,52932.0,51.8465,51.8699,51.5043,51.5043,52932.0
2020-02-25 15:15:00,66.22,66.46,66.22,66.28,41152.0,51.5043,51.691,51.5043,51.551,41152.0
2020-02-25 15:20:00,66.29,66.35,66.06,66.2,64343.0,51.5588,51.6054,51.3799,51.4888,64343.0
2020-02-25 15:25:00,66.2,66.36,66.07,66.28,72516.0,51.4888,51.6132,51.3876,51.551,72516.0
2020-02-25 15:30:00,66.26,66.31,65.97,66.23,124945.0,51.5354,51.5743,51.3099,51.5121,124945.0
2020-02-25 15:35:00,66.23,66.32,66.13,66.21,126185.0,51.5121,51.5821,51.4343,51.4965,126185.0
2020-02-25 15:40:00,66.23,66.55,66.22,66.36,93352.0,51.5121,51.761,51.5043,51.6132,93352.0
2020-02-25 15:45:00,66.36,66.82,66.35,66.77,135784.0,51.6132,51.971,51.6054,51.9321,135784.0
2020-02-25 15:50:00,66.75,66.9,66.58,66.79,299270.0,51.9165,52.0332,51.7843,51.9476,299270.0
2020-02-25 15:55:00,66.79,67.01,66.73,67.0,508137.0,51.9476,52.1188,51.901,52.111,508137.0
2020-02-26 09:30:00,67.72,67.72,66.55,66.76,69472.0,52.671,52.671,51.761,51.9243,69472.0
2020-02-26 09:35:00,66.54,67.11,66.54,66.94,56426.0,51.7532,52.1965,51.7532,52.0643,56426.0
2020-02-26 09:40:00,67.02,67.42,66.92,67.14,47323.0,52.1265,52.4376,52.0488,52.2199,47323.0
2020-02-26 09:45:00,67.1,67.77,67.05,67.63,86778.0,52.1888,52.7099,52.1499,52.601,86778.0
2020-02-26 09:50:00,67.58,67.72,67.41,67.62,34026.0,52.5621,52.671,52.4299,52.5932,34026.0
2020-02-26 09:55:00,67.6,67.62,67.4,67.48,34402.0,52.5776,52.5932,52.4221,52.4843,34402.0
2020-02-26 10:00:00,67.51,67.51,67.22,67.34,47506.0,52.5076,52.5076,52.2821,52.3754,47506.0
2020-02-26 10:05:00,67.34,67.43,67.12,67.4,41825.0,52.3754,52.4454,52.2043,52.4221,41825.0
2020-02-26 10:10:00,67.4,67.62,67.22,67.6,67166.0,52.4221,52.5932,52.2821,52.5776,67166.0
2020-02-26 10:15:00,67.63,67.69,67.39,67.48,33475.0,52.601,52.6476,52.4143,52.4843,33475.0
2020-02-26 10:20:00,67.48,67.49,67.22,67.38,46255.0,52.4843,52.4921,52.2821,52.4065,46255.0
2020-02-26 10:25:00,67.39,67.56,67.2,67.28,57983.0,52.4143,52.5465,52.2665,52.3288,57983.0
2020-02-26 10:30:00,67.33,67.59,67.27,67.51,48926.0,52.3676,52.5699,52.321,52.5076,48926.0
2020-02-26 10:35:00,67.53,67.77,67.5,67.54,66050.0,52.5232,52.7099,52.4999,52.531,66050.0
2020-02-26 10:40:00,67.53,67.75,67.45,67.58,40705.0,52.5232,52.6943,52.461,52.5621,40705.0
2020-02-26 10:45:00,67.56,67.67,67.24,67.39,32437.0,52.5465,52.6321,52.2976,52.4143,32437.0
2020-02-26 10:50:00,67.41,67.54,67.12,67.12,25198.0,52.4299,52.531,52.2043,52.2043,25198.0
2020-02-26 10:55:00,67.14,67.17,66.78,66.78,20940.0,52.2199,52.2432,51.9399,51.9399,20940.0
2020-02-26 11:00:00,66.76,66.88,66.64,66.8,28058.0,51.9243,52.0176,51.831,51.9554,28058.0
2020-02-26 11:05:00,66.77,66.79,66.55,66.56,24446.0,51.9321,51.9476,51.761,51.7688,24446.0
2020-02-26 11:10:00,66.56,66.58,66.34,66.36,22157.0,51.7688,51.7843,51.5976,51.6132,22157.0
2020-02-26 11:15:00,66.37,66.59,66.33,66.55,24790.0,51.621,51.7921,51.5899,51.761,24790.0
2020-02-26 11:20:00,66.56,66.61,66.49,66.55,17817.0,51.7688,51.8076,51.7143,51.761,17817.0
2020-02-26 11:25:00,66.57,66.71,66.56,66.64,29290.0,51.7765,51.8854,51.7688,51.831,29290.0
2020-02-26 11:30:00,66.63,66.64,66.38,66.51,28514.0,51.8232,51.831,51.6288,51.7299,28514.0
2020-02-26 11:35:00,66.49,66.5,66.3,66.37,29020.0,51.7143,51.7221,51.5665,51.621,29020.0
2020-02-26 11:40:00,66.37,66.38,66.11,66.11,19810.0,51.621,51.6288,51.4188,51.4188,19810.0
2020-02-26 11:45:00,66.08,66.18,65.88,65.98,50061.0,51.3954,51.4732,51.2399,51.3176,50061.0
2020-02-26 11:50:00,65.95,65.95,65.71,65.78,17399.0,51.2943,51.2943,51.1076,51.1621,17399.0
2020-02-26 11:55:00,65.76,65.79,65.63,65.64,20679.0,51.1465,51.1699,51.0454,51.0532,20679.0
2020-02-26 12:00:00,65.66,65.74,65.4,65.44,47736.0,51.0688,51.131,50.8665,50.8976,47736.0
2020-02-26 12:05:00,65.45,65.46,65.19,65.33,40546.0,50.9054,50.9132,50.7032,50.8121,40546.0
2020-02-26 12:10:00,65.3,65.38,65.15,65.16,42972.0,50.7888,50.851,50.6721,50.6799,42972.0
2020-02-26 12:15:00,65.16,65.24,64.88,65.22,99181.0,50.6799,50.7421,50.4621,50.7265,99181.0
2020-02-26 12:20:00,65.23,65.35,64.98,65.12,55659.0,50.7343,50.8276,50.5399,50.6488,55659.0
2020-02-26 12:25:00,65.16,65.16,64.98,65.1,32022.0,50.6799,50.6799,50.5399,50.6332,32022.0
2020-02-26 12:30:00,65.11,65.37,65.11,65.29,42676.0,50.641,50.8432,50.641,50.781,42676.0
2020-02-26 12:35:00,65.32,65.32,65.01,65.03,23272.0,50.8043,50.8043,50.5632,50.5788,23272.0
2020-02-26 12:40:00,65.06,65.08,64.89,64.89,25950.0,50.6021,50.6176,50.4699,50.4699,25950.0
2020-02-26 12:45:00,64.92,65.1,64.92,65.03,27830.0,50.4932,50.6332,50.4932,50.5788,27830.0
2020-02-26 12:50:00,65.03,65.2,64.91,64.91,26603.0,50.5788,50.711,50.4854,50.4854,26603.0
2020-02-26 12:55:00,64.95,65.05,64.86,64.95,21833.0,50.5165,50.5943,50.4465,50.5165,21833.0
2020-02-26 13:00:00,64.97,65.02,64.88,64.97,25555.0,50.5321,50.571,50.4621,50.5321,25555.0
2020-02-26 13:05:00,65.0,65.03,64.81,64.81,24409.0,50.5554,50.5788,50.4076,50.4076,24409.0
2020-02-26 13:10:00,64.84,64.91,64.8,64.85,31566.0,50.431,50.4854,50.3999,50.4388,31566.0
2020-02-26 13:15:00,64.86,64.9,64.65,64.72,22409.0,50.4465,50.4776,50.2832,50.3376,22409.0
2020-02-26 13:20:00,64.76,64.79,64.64,64.68,23487.0,50.3688,50.3921,50.2754,50.3065,23487.0
2020-02-26 13:25:00,64.7,64.91,64.63,64.84,23199.0,50.3221,50.4854,50.2676,50.431,23199.0
2020-02-26 13:30:00,64.83,64.85,64.46,64.5,42745.0,50.4232,50.4388,50.1354,50.1665,42745.0
2020-02-26 13:35:00,64.52,64.57,64.26,64.28,58416.0,50.1821,50.221,49.9799,49.9954,58416.0
2020-02-26 13:40:00,64.27,64.27,64.0,64.0,49878.0,49.9876,49.9876,49.7776,49.7776,49878.0
2020-02-26 13:45:00,64.01,64.47,63.96,64.35,82069.0,49.7854,50.1432,49.7465,50.0499,82069.0
2020-02-26 13:50:00,64.3,64.3,63.97,64.04,19577.0,50.011,50.011,49.7543,49.8088,19577.0
2020-02-26 13:55:00,64.01,64.03,63.8,63.86,26229.0,49.7854,49.801,49.6221,49.6688,26229.0
2020-02-26 14:00:00,63.84,64.06,63.74,63.79,37069.0,49.6532,49.8243,49.5754,49.6143,37069.0
2020-02-26 14:05:00,63.83,63.98,63.81,63.81,30377.0,49.6454,49.7621,49.6299,49.6299,30377.0
2020-02-26 14:10:00,63.82,64.02,63.7,63.97,56370.0,49.6376,49.7932,49.5443,49.7543,56370.0
2020-02-26 14:15:00,64.01,64.01,63.55,63.61,15799.0,49.7854,49.7854,49.4277,49.4743,15799.0
2020-02-26 14:20:00,63.59,63.81,63.59,63.71,50782.0,49.4588,49.6299,49.4588,49.5521,50782.0
2020-02-26 14:25:00,63.73,63.94,63.65,63.65,39513.0,49.5676,49.731,49.5054,49.5054,39513.0
2020-02-26 14:30:00,63.68,63.85,63.53,63.57,33166.0,49.5288,49.661,49.4121,49.4432,33166.0
2020-02-26 14:35:00,63.63,63.92,63.59,63.69,27970.0,49.4899,49.7154,49.4588,49.5365,27970.0
2020-02-26 14:40:00,63.68,63.74,63.44,63.47,26080.0,49.5288,49.5754,49.3421,49.3654,26080.0
2020-02-26 14:45:00,63.5,63.7,63.4,63.46,34623.0,49.3888,49.5443,49.311,49.3577,34623.0
2020-02-26 14:50:00,63.46,63.46,63.25,63.4,50169.0,49.3577,49.3577,49.1943,49.311,50169.0
2020-02-26 14:55:00,63.39,63.57,63.3,63.34,34730.0,49.3032,49.4432,49.2332,49.2643,34730.0
2020-02-26 15:00:00,63.35,63.62,63.32,63.49,29832.0,49.2721,49.4821,49.2488,49.381,29832.0
2020-02-26 15:05:00,63.52,63.55,63.3,63.48,28274.0,49.4043,49.4277,49.2332,49.3732,28274.0
2020-02-26 15:10:00,63.54,63.71,63.43,63.61,30968.0,49.4199,49.5521,49.3343,49.4743,30968.0
2020-02-26 15:15:00,63.6,64.07,63.58,63.93,104287.0,49.4665,49.8321,49.451,49.7232,104287.0
2020-02-26 15:20:00,63.93,64.0,63.59,63.69,88068.0,49.7232,49.7776,49.4588,49.5365,88068.0
2020-02-26 15:25:00,63.69,63.74,63.57,63.62,71845.0,49.5365,49.5754,49.4432,49.4821,71845.0
2020-02-26 15:30:00,63.63,63.69,63.42,63.46,77343.0,49.4899,49.5365,49.3265,49.3577,77343.0
2020-02-26 15:35:00,63.49,63.63,63.42,63.55,94012.0,49.381,49.4899,49.3265,49.4277,94012.0
2020-02-26 15:40:00,63.54,63.58,63.35,63.55,92740.0,49.4199,49.451,49.2721,49.4277,92740.0
2020-02-26 15:45:00,63.53,63.57,63.2,63.23,134653.0,49.4121,49.4432,49.1554,49.1788,134653.0
2020-02-26 15:50:00,63.24,63.37,63.11,63.28,174751.0,49.1865,49.2877,49.0854,49.2177,174751.0
2020-02-26 15:55:00,63.27,63.36,63.08,63.2,338327.0,49.2099,49.2799,49.0621,49.1554,338327.0
2020-02-27 09:30:00,60.59,60.82,60.06,60.08,14591.0,47.1254,47.3043,46.7132,46.7288,14591.0
2020-02-27 09:35:00,60.08,60.29,59.46,59.63,242686.0,46.7288,46.8921,46.2465,46.3788,242686.0
2020-02-27 09:40:00,59.63,59.77,58.85,59.03,263856.0,46.3788,46.4877,45.7721,45.9121,263856.0
2020-02-27 09:45:00,59.03,59.57,58.95,59.37,105289.0,45.9121,46.3321,45.8499,46.1765,105289.0
2020-02-27 09:50:00,59.34,59.78,59.1,59.68,238231.0,46.1532,46.4954,45.9665,46.4177,238231.0
2020-02-27 09:55:00,59.72,60.02,59.36,59.46,58063.0,46.4488,46.6821,46.1688,46.2465,58063.0
2020-02-27 10:00:00,59.44,59.7,59.27,59.59,58890.0,46.231,46.4332,46.0988,46.3477,58890.0
2020-02-27 10:05:00,59.59,59.77,59.38,59.46,153356.0,46.3477,46.4877,46.1843,46.2465,153356.0
2020-02-27 10:10:00,59.48,59.81,59.3,59.73,74256.0,46.2621,46.5188,46.1221,46.4565,74256.0
2020-02-27 10:15:00,59.67,59.9,59.5,59.88,115293.0,46.4099,46.5888,46.2777,46.5732,115293.0
2020-02-27 10:20:00,59.86,59.95,59.53,59.58,53471.0,46.5577,46.6277,46.301,46.3399,53471.0
2020-02-27 10:25:00,59.54,59.59,59.3,59.47,120928.0,46.3088,46.3477,46.1221,46.2543,120928.0
2020-02-27 10:30:00,59.44,59.44,59.12,59.15,58298.0,46.231,46.231,45.9821,46.0054,58298.0
2020-02-27 10:35:00,59.17,59.52,59.06,59.35,49222.0,46.021,46.2932,45.9354,46.161,49222.0
2020-02-27 10:40:00,59.33,59.6,59.25,59.44,33098.0,46.1454,46.3554,46.0832,46.231,33098.0
2020-02-27 10:45:00,59.46,60.12,59.4,60.12,58870.0,46.2465,46.7599,46.1999,46.7599,58870.0
2020-02-27 10:50:00,60.14,60.4,60.08,60.15,67293.0,46.7754,46.9777,46.7288,46.7832,67293.0
2020-02-27 10:55:00,60.16,61.18,60.04,61.15,57429.0,46.791,47.5843,46.6977,47.561,57429.0
2020-02-27 11:00:00,61.15,61.23,60.91,60.96,49545.0,47.561,47.6232,47.3743,47.4132,49545.0
2020-02-27 11:05:00,60.96,61.89,60.89,61.86,48383.0,47.4132,48.1365,47.3588,48.1132,48383.0
2020-02-27 11:10:00,61.85,61.89,61.41,61.61,56848.0,48.1054,48.1365,47.7632,47.9188,56848.0
2020-02-27 11:15:00,61.62,61.92,61.56,61.92,38023.0,47.9265,48.1599,47.8799,48.1599,38023.0
2020-02-27 11:20:00,61.91,62.05,61.59,61.83,45406.0,48.1521,48.261,47.9032,48.0899,45406.0
2020-02-27 11:25:00,61.86,62.01,61.67,61.71,58252.0,48.1132,48.2299,47.9654,47.9965,58252.0
2020-02-27 11:30:00,61.66,61.88,61.63,61.63,162270.0,47.9577,48.1288,47.9343,47.9343,162270.0
2020-02-27 11:35:00,61.62,61.73,61.27,61.41,72137.0,47.9265,48.0121,47.6543,47.7632,72137.0
2020-02-27 11:40:00,61.4,61.54,61.31,61.34,56884.0,47.7554,47.8643,47.6854,47.7088,56884.0
2020-02-27 11:45:00,61.32,61.58,61.13,61.46,76299.0,47.6932,47.8954,47.5454,47.8021,76299.0
2020-02-27 11:50:00,61.48,61.69,61.44,61.5,37692.0,47.8177,47.981,47.7865,47.8332,37692.0
2020-02-27 11:55:00,61.5,61.89,61.38,61.85,110033.0,47.8332,48.1365,47.7399,48.1054,110033.0
2020-02-27 12:00:00,61.85,62.26,61.78,62.13,103744.0,48.1054,48.4243,48.051,48.3232,103744.0
2020-02-27 12:05:00,62.13,62.75,62.12,62.68,45119.0,48.3232,48.8054,48.3154,48.751,45119.0
2020-02-27 12:10:00,62.7,62.95,62.62,62.9,69382.0,48.7665,48.961,48.7043,48.9221,69382.0
2020-02-27 12:15:00,62.89,63.03,62.54,62.99,98924.0,48.9143,49.0232,48.6421,48.9921,98924.0
2020-02-27 12:20:00,62.97,62.97,62.51,62.52,96851.0,48.9765,48.9765,48.6188,48.6265,96851.0
2020-02-27 12:25:00,62.52,62.93,62.51,62.9,70532.0,48.6265,48.9454,48.6188,48.9221,70532.0
2020-02-27 12:30:00,62.87,63.28,62.81,63.23,36705.0,48.8988,49.2177,48.8521,49.1788,36705.0
2020-02-27 12:35:00,63.19,63.56,63.17,63.53,103286.0,49.1477,49.4354,49.1321,49.4121,103286.0
2020-02-27 12:40:00,63.51,63.52,63.23,63.23,115315.0,49.3965,49.4043,49.1788,49.1788,115315.0
2020-02-27 12:45:00,63.24,63.28,62.98,63.16,42289.0,49.1865,49.2177,48.9843,49.1243,42289.0
2020-02-27 12:50:00,63.15,63.15,62.82,62.84,32338.0,49.1165,49.1165,48.8599,48.8754,32338.0
2020-02-27 12:55:00,62.84,62.96,62.52,62.55,24527.0,48.8754,48.9688,48.6265,48.6499,24527.0
2020-02-27 13:00:00,62.54,62.6,62.29,62.56,45381.0,48.6421,48.6888,48.4477,48.6577,45381.0
2020-02-27 13:05:00,62.54,62.54,62.3,62.4,34449.0,48.6421,48.6421,48.4554,48.5332,34449.0
2020-02-27 13:10:00,62.38,62.6,62.38,62.57,31758.0,48.5177,48.6888,48.5177,48.6654,31758.0
2020-02-27 13:15:00,62.57,62.64,62.19,62.28,29249.0,48.6654,48.7199,48.3699,48.4399,29249.0
2020-02-27 13:20:00,62.26,62.32,62.08,62.16,34631.0,48.4243,48.471,48.2843,48.3465,34631.0
2020-02-27 13:25:00,62.1,62.27,61.93,61.95,21192.0,48.2999,48.4321,48.1677,48.1832,21192.0
2020-02-27 13:30:00,61.93,62.09,61.9,61.93,25807.0,48.1677,48.2921,48.1443,48.1677,25807.0
2020-02-27 13:35:00,61.93,61.94,61.64,61.71,32651.0,48.1677,48.1754,47.9421,47.9965,32651.0
2020-02-27 13:40:00,61.73,61.8,61.15,61.26,42984.0,48.0121,48.0665,47.561,47.6465,42984.0
2020-02-27 13:45:00,61.23,61.49,61.23,61.4,37198.0,47.6232,47.8254,47.6232,47.7554,37198.0
2020-02-27 13:50:00,61.39,61.78,61.23,61.73,25700.0,47.7477,48.051,47.6232,48.0121,25700.0
2020-02-27 13:55:00,61.7,61.76,61.17,61.27,53614.0,47.9888,48.0354,47.5765,47.6543,53614.0
2020-02-27 14:00:00,61.23,61.3,61.05,61.2,43412.0,47.6232,47.6777,47.4832,47.5999,43412.0
2020-02-27 14:05:00,61.23,61.31,60.84,60.9,48540.0,47.6232,47.6854,47.3199,47.3665,48540.0
2020-02-27 14:10:00,60.87,61.12,60.82,61.1,32359.0,47.3432,47.5377,47.3043,47.5221,32359.0
2020-02-27 14:15:00,61.17,61.27,60.92,60.92,50507.0,47.5765,47.6543,47.3821,47.3821,50507.0
2020-02-27 14:20:00,60.94,61.27,60.94,61.2,52724.0,47.3977,47.6543,47.3977,47.5999,52724.0
2020-02-27 14:25:00,61.19,61.52,61.15,61.52,22890.0,47.5921,47.8488,47.561,47.8488,22890.0
2020-02-27 14:30:00,61.49,61.57,61.33,61.54,36095.0,47.8254,47.8877,47.701,47.8643,36095.0
2020-02-27 14:35:00,61.54,61.8,61.52,61.61,39171.0,47.8643,48.0665,47.8488,47.9188,39171.0
2020-02-27 14:40:00,61.59,61.84,61.51,61.8,50710.0,47.9032,48.0977,47.841,48.0665,50710.0
2020-02-27 14:45:00,61.78,61.8,61.5,61.67,42814.0,48.051,48.0665,47.8332,47.9654,42814.0
2020-02-27 14:50:00,61.64,61.69,61.39,61.51,78545.0,47.9421,47.981,47.7477,47.841,78545.0
2020-02-27 14:55:00,61.49,61.5,61.17,61.24,54861.0,47.8254,47.8332,47.5765,47.631,54861.0
2020-02-27 15:00:00,61.25,61.25,61.01,61.21,52706.0,47.6388,47.6388,47.4521,47.6077,52706.0
2020-02-27 15:05:00,61.19,61.6,61.16,61.57,68148.0,47.5921,47.911,47.5688,47.8877,68148.0
2020-02-27 15:10:00,61.58,61.71,61.44,61.45,60820.0,47.8954,47.9965,47.7865,47.7943,60820.0
2020-02-27 15:15:00,61.45,61.46,61.09,61.13,42974.0,47.7943,47.8021,47.5143,47.5454,42974.0
2020-02-27 15:20:00,61.11,61.22,61.06,61.12,45130.0,47.5299,47.6154,47.491,47.5377,45130.0
2020-02-27 15:25:00,61.14,61.2,60.91,60.91,60019.0,47.5532,47.5999,47.3743,47.3743,60019.0
2020-02-27 15:30:00,60.88,61.08,60.76,60.95,96229.0,47.351,47.5065,47.2577,47.4054,96229.0
2020-02-27 15:35:00,60.95,60.95,60.61,60.63,95747.0,47.4054,47.4054,47.141,47.1565,95747.0
2020-02-27 15:40:00,60.63,60.68,60.43,60.45,107565.0,47.1565,47.1954,47.001,47.0165,107565.0
2020-02-27 15:45:00,60.43,60.77,60.39,60.73,117372.0,47.001,47.2654,46.9699,47.2343,117372.0
2020-02-27 15:50:00,60.75,60.77,60.15,60.44,203911.0,47.2499,47.2654,46.7832,47.0088,203911.0
2020-02-27 15:55:00,60.43,60.48,59.83,59.84,350982.0,47.001,47.0399,46.5343,46.5421,350982.0
2020-02-28 09:30:00,57.3,60.61,56.33,59.95,399340.0,44.5666,47.141,43.8121,46.6277,399340.0
2020-02-28 09:35:00,59.83,60.33,59.12,59.16,177968.0,46.5343,46.9232,45.9821,46.0132,177968.0
2020-02-28 09:40:00,59.39,59.53,58.58,58.8,70347.0,46.1921,46.301,45.5621,45.7332,70347.0
2020-02-28 09:45:00,58.72,59.4,58.61,58.87,67976.0,45.671,46.1999,45.5854,45.7877,67976.0
2020-02-28 09:50:00,58.77,58.82,58.47,58.7,62664.0,45.7099,45.7488,45.4765,45.6554,62664.0
2020-02-28 09:55:00,58.65,58.9,58.38,58.8,62225.0,45.6165,45.811,45.4065,45.7332,62225.0
2020-02-28 10:00:00,58.98,58.98,58.34,58.48,114162.0,45.8732,45.8732,45.3754,45.4843,114162.0
2020-02-28 10:05:00,58.48,59.27,58.48,59.05,102352.0,45.4843,46.0988,45.4843,45.9277,102352.0
2020-02-28 10:10:00,59.05,59.05,58.2,58.43,69816.0,45.9277,45.9277,45.2665,45.4454,69816.0
2020-02-28 10:15:00,58.4,58.97,58.27,58.74,150951.0,45.4221,45.8654,45.321,45.6865,150951.0
2020-02-28 10:20:00,58.75,58.98,58.54,58.84,79651.0,45.6943,45.8732,45.531,45.7643,79651.0
2020-02-28 10:25:00,58.88,59.2,58.55,58.55,90259.0,45.7954,46.0443,45.5388,45.5388,90259.0
2020-02-28 10:30:00,58.58,58.98,58.39,58.83,75148.0,45.5621,45.8732,45.4143,45.7565,75148.0
2020-02-28 10:35:00,59.01,59.21,58.63,58.91,72890.0,45.8965,46.0521,45.601,45.8188,72890.0
2020-02-28 10:40:00,58.93,59.24,58.61,59.16,73183.0,45.8343,46.0754,45.5854,46.0132,73183.0
2020-02-28 10:45:00,59.24,59.67,58.99,59.26,53778.0,46.0754,46.4099,45.881,46.091,53778.0
2020-02-28 10:50:00,59.19,60.64,59.19,60.54,99307.0,46.0365,47.1643,46.0365,47.0865,99307.0
2020-02-28 10:55:00,60.5,60.62,59.78,59.78,142928.0,47.0554,47.1488,46.4954,46.4954,142928.0
2020-02-28 11:00:00,59.82,60.25,59.71,60.01,69832.0,46.5265,46.861,46.441,46.6743,69832.0
2020-02-28 11:05:00,60.01,60.01,58.92,59.1,69022.0,46.6743,46.6743,45.8265,45.9665,69022.0
2020-02-28 11:10:00,59.1,59.65,59.09,59.27,104551.0,45.9665,46.3943,45.9588,46.0988,104551.0
2020-02-28 11:15:00,59.26,59.46,59.0,59.41,82687.0,46.091,46.2465,45.8888,46.2077,82687.0
2020-02-28 11:20:00,59.38,60.07,59.35,60.06,49478.0,46.1843,46.721,46.161,46.7132,49478.0
2020-02-28 11:25:00,60.02,60.06,59.61,60.01,71744.0,46.6821,46.7132,46.3632,46.6743,71744.0
2020-02-28 11:30:00,60.01,60.79,60.0,60.44,41771.0,46.6743,47.281,46.6665,47.0088,41771.0
2020-02-28 11:35:00,60.42,61.14,60.21,61.14,46402.0,46.9932,47.5532,46.8299,47.5532,46402.0
2020-02-28 11:40:00,61.11,61.14,60.54,60.67,85429.0,47.5299,47.5532,47.0865,47.1877,85429.0
2020-02-28 11:45:00,60.63,61.27,60.33,61.11,85315.0,47.1565,47.6543,46.9232,47.5299,85315.0
2020-02-28 11:50:00,61.16,61.34,60.48,60.48,68400.0,47.5688,47.7088,47.0399,47.0399,68400.0
2020-02-28 11:55:00,60.58,60.82,60.25,60.36,76664.0,47.1177,47.3043,46.861,46.9465,76664.0
2020-02-28 12:00:00,60.33,60.67,60.0,60.6,119657.0,46.9232,47.1877,46.6665,47.1332,119657.0
2020-02-28 12:05:00,60.6,60.93,60.56,60.83,97085.0,47.1332,47.3899,47.1021,47.3121,97085.0
2020-02-28 12:10:00,60.82,61.11,60.46,60.6,143608.0,47.3043,47.5299,47.0243,47.1332,143608.0
2020-02-28 12:15:00,60.64,60.82,60.36,60.74,83115.0,47.1643,47.3043,46.9465,47.2421,83115.0
2020-02-28 12:20:00,60.79,60.99,60.33,60.33,67534.0,47.281,47.4365,46.9232,46.9232,67534.0
2020-02-28 12:25:00,60.35,60.69,60.27,60.59,45307.0,46.9388,47.2032,46.8765,47.1254,45307.0
2020-02-28 12:30:00,60.64,61.09,60.63,60.98,58287.0,47.1643,47.5143,47.1565,47.4288,58287.0
2020-02-28 12:35:00,61.02,61.45,60.89,61.07,67379.0,47.4599,47.7943,47.3588,47.4988,67379.0
2020-02-28 12:40:00,61.11,61.3,60.94,61.04,45924.0,47.5299,47.6777,47.3977,47.4754,45924.0
2020-02-28 12:45:00,61.04,61.7,60.69,61.7,131490.0,47.4754,47.9888,47.2032,47.9888,131490.0
2020-02-28 12:50:00,61.74,61.98,61.55,61.81,70279.0,48.0199,48.2065,47.8721,48.0743,70279.0
2020-02-28 12:55:00,61.81,62.15,61.74,62.1,108447.0,48.0743,48.3388,48.0199,48.2999,108447.0
2020-02-28 13:00:00,62.03,62.23,61.84,61.87,55353.0,48.2454,48.401,48.0977,48.121,55353.0
2020-02-28 13:05:00,61.92,62.45,61.88,62.42,81714.0,48.1599,48.5721,48.1288,48.5488,81714.0
2020-02-28 13:10:00,62.34,62.34,61.59,61.59,55108.0,48.4865,48.4865,47.9032,47.9032,55108.0
2020-02-28 13:15:00,61.67,62.23,61.61,62.1,88940.0,47.9654,48.401,47.9188,48.2999,88940.0
2020-02-28 13:20:00,62.1,62.12,61.85,62.09,50651.0,48.2999,48.3154,48.1054,48.2921,50651.0
2020-02-28 13:25:00,62.06,62.64,62.01,62.4,54648.0,48.2688,48.7199,48.2299,48.5332,54648.0
2020-02-28 13:30:00,62.38,62.44,61.91,61.92,123009.0,48.5177,48.5643,48.1521,48.1599,123009.0
2020-02-28 13:35:00,61.93,62.46,61.84,62.22,92991.0,48.1677,48.5799,48.0977,48.3932,92991.0
2020-02-28 13:40:00,62.28,62.34,61.96,62.05,75791.0,48.4399,48.4865,48.191,48.261,75791.0
2020-02-28 13:45:00,61.95,62.11,61.69,62.07,56640.0,48.1832,48.3077,47.981,48.2765,56640.0
2020-02-28 13:50:00,62.09,62.15,61.74,61.93,47358.0,48.2921,48.3388,48.0199,48.1677,47358.0
2020-02-28 13:55:00,61.95,62.14,61.87,62.06,54831.0,48.1832,48.331,48.121,48.2688,54831.0
2020-02-28 14:00:00,62.04,62.22,61.88,62.0,44301.0,48.2532,48.3932,48.1288,48.2221,44301.0
2020-02-28 14:05:00,62.02,62.06,61.73,61.81,35349.0,48.2377,48.2688,48.0121,48.0743,35349.0
2020-02-28 14:10:00,61.83,62.16,61.7,61.74,57441.0,48.0899,48.3465,47.9888,48.0199,57441.0
2020-02-28 14:15:00,61.72,61.83,61.54,61.72,53832.0,48.0043,48.0899,47.8643,48.0043,53832.0
2020-02-28 14:20:00,61.7,61.86,61.43,61.69,52022.0,47.9888,48.1132,47.7788,47.981,52022.0
2020-02-28 14:25:00,61.69,62.09,61.63,61.99,37449.0,47.981,48.2921,47.9343,48.2143,37449.0
2020-02-28 14:30:00,61.98,62.71,61.89,62.58,66295.0,48.2065,48.7743,48.1365,48.6732,66295.0
2020-02-28 14:35:00,62.54,62.57,62.01,62.06,78834.0,48.6421,48.6654,48.2299,48.2688,78834.0
2020-02-28 14:40:00,62.15,62.93,62.04,62.84,67435.0,48.3388,48.9454,48.2532,48.8754,67435.0
2020-02-28 14:45:00,62.83,63.07,62.44,62.71,109004.0,48.8677,49.0543,48.5643,48.7743,109004.0
2020-02-28 14:50:00,62.72,62.81,62.55,62.64,52745.0,48.7821,48.8521,48.6499,48.7199,52745.0
2020-02-28 14:55:00,62.65,62.66,62.3,62.5,61459.0,48.7277,48.7354,48.4554,48.611,61459.0
2020-02-28 15:00:00,62.56,62.58,62.26,62.35,64300.0,48.6577,48.6732,48.4243,48.4943,64300.0
2020-02-28 15:05:00,62.35,62.55,62.14,62.4,75187.0,48.4943,48.6499,48.331,48.5332,75187.0
2020-02-28 15:10:00,62.38,62.73,62.36,62.55,81474.0,48.5177,48.7899,48.5021,48.6499,81474.0
2020-02-28 15:15:00,62.55,62.87,62.45,62.77,96114.0,48.6499,48.8988,48.5721,48.821,96114.0
2020-02-28 15:20:00,62.77,63.11,62.7,63.07,89170.0,48.821,49.0854,48.7665,49.0543,89170.0
2020-02-28 15:25:00,63.11,63.23,62.37,62.37,90572.0,49.0854,49.1788,48.5099,48.5099,90572.0
2020-02-28 15:30:00,62.36,62.64,62.22,62.35,104653.0,48.5021,48.7199,48.3932,48.4943,104653.0
2020-02-28 15:35:00,62.28,62.67,62.25,62.61,116661.0,48.4399,48.7432,48.4165,48.6965,116661.0
2020-02-28 15:40:00,62.59,62.64,61.84,61.95,207138.0,48.681,48.7199,48.0977,48.1832,207138.0
2020-02-28 15:45:00,61.97,62.46,61.97,62.24,362439.0,48.1988,48.5799,48.1988,48.4088,362439.0
2020-02-28 15:50:00,62.28,62.57,62.18,62.4,594781.0,48.4399,48.6654,48.3621,48.5332,594781.0
2020-02-28 15:55:00,62.4,63.26,62.35,63.26,916177.0,48.5332,49.2021,48.4943,49.2021,916177.0
2020-03-02 09:30:00,63.81,63.9,61.54,61.61,225266.0,49.6299,49.6999,47.8643,47.9188,225266.0
2020-03-02 09:35:00,61.55,61.67,60.68,61.49,106871.0,47.8721,47.9654,47.1954,47.8254,106871.0
2020-03-02 09:40:00,61.35,61.6,61.03,61.35,46915.0,47.7165,47.911,47.4677,47.7165,46915.0
2020-03-02 09:45:00,61.35,61.66,61.13,61.18,59327.0,47.7165,47.9577,47.5454,47.5843,59327.0
2020-03-02 09:50:00,61.18,61.28,60.8,61.04,64545.0,47.5843,47.6621,47.2888,47.4754,64545.0
2020-03-02 09:55:00,61.05,61.08,60.63,60.75,44967.0,47.4832,47.5065,47.1565,47.2499,44967.0
2020-03-02 10:00:00,60.8,60.88,60.48,60.65,53002.0,47.2888,47.351,47.0399,47.1721,53002.0
2020-03-02 10:05:00,60.64,60.66,60.16,60.45,76627.0,47.1643,47.1799,46.791,47.0165,76627.0
2020-03-02 10:10:00,60.48,61.28,60.4,61.08,61891.0,47.0399,47.6621,46.9777,47.5065,61891.0
2020-03-02 10:15:00,61.15,61.21,60.63,61.21,47030.0,47.561,47.6077,47.1565,47.6077,47030.0
2020-03-02 10:20:00,61.25,61.31,60.98,61.17,59808.0,47.6388,47.6854,47.4288,47.5765,59808.0
2020-03-02 10:25:00,61.22,61.56,61.19,61.33,57937.0,47.6154,47.8799,47.5921,47.701,57937.0
2020-03-02 10:30:00,61.36,61.39,60.85,61.04,60860.0,47.7243,47.7477,47.3277,47.4754,60860.0
2020-03-02 10:35:00,60.97,61.4,60.95,61.4,45168.0,47.421,47.7554,47.4054,47.7554,45168.0
2020-03-02 10:40:00,61.37,61.6,61.21,61.58,30839.0,47.7321,47.911,47.6077,47.8954,30839.0
2020-03-02 10:45:00,61.63,62.09,61.57,62.05,89913.0,47.9343,48.2921,47.8877,48.261,89913.0
2020-03-02 10:50:00,62.04,62.35,61.86,62.25,49814.0,48.2532,48.4943,48.1132,48.4165,49814.0
2020-03-02 10:55:00,62.23,62.4,61.66,61.67,48925.0,48.401,48.5332,47.9577,47.9654,48925.0
2020-03-02 11:00:00,61.66,61.87,61.44,61.6,56074.0,47.9577,48.121,47.7865,47.911,56074.0
2020-03-02 11:05:00,61.57,61.71,61.41,61.65,36057.0,47.8877,47.9965,47.7632,47.9499,36057.0
2020-03-02 11:10:00,61.61,62.44,61.61,62.41,35007.0,47.9188,48.5643,47.9188,48.541,35007.0
2020-03-02 11:15:00,62.37,62.71,62.29,62.4,41833.0,48.5099,48.7743,48.4477,48.5332,41833.0
2020-03-02 11:20:00,62.4,62.84,62.39,62.55,78639.0,48.5332,48.8754,48.5254,48.6499,78639.0
2020-03-02 11:25:00,62.56,62.8,62.38,62.54,44241.0,48.6577,48.8443,48.5177,48.6421,44241.0
2020-03-02 11:30:00,62.57,62.81,62.31,62.59,71813.0,48.6654,48.8521,48.4632,48.681,71813.0
2020-03-02 11:35:00,62.62,62.85,62.46,62.76,40165.0,48.7043,48.8832,48.5799,48.8132,40165.0
2020-03-02 11:40:00,62.75,62.81,62.42,62.59,49320.0,48.8054,48.8521,48.5488,48.681,49320.0
2020-03-02 11:45:00,62.6,62.63,62.36,62.49,32112.0,48.6888,48.7121,48.5021,48.6032,32112.0
2020-03-02 11:50:00,62.5,62.7,62.44,62.68,64505.0,48.611,48.7665,48.5643,48.751,64505.0
2020-03-02 11:55:00,62.71,63.03,62.67,62.69,92509.0,48.7743,49.0232,48.7432,48.7588,92509.0
2020-03-02 12:00:00,62.72,62.85,62.6,62.61,53943.0,48.7821,48.8832,48.6888,48.6965,53943.0
2020-03-02 12:05:00,62.59,62.69,62.06,62.06,44436.0,48.681,48.7588,48.2688,48.2688,44436.0
2020-03-02 12:10:00,62.08,62.08,61.32,61.5,136023.0,48.2843,48.2843,47.6932,47.8332,136023.0
2020-03-02 12:15:00,61.51,61.73,61.41,61.61,52673.0,47.841,48.0121,47.7632,47.9188,52673.0
2020-03-02 12:20:00,61.6,61.71,61.18,61.5,38120.0,47.911,47.9965,47.5843,47.8332,38120.0
2020-03-02 12:25:00,61.5,61.77,61.33,61.57,101449.0,47.8332,48.0432,47.701,47.8877,101449.0
2020-03-02 12:30:00,61.55,61.7,61.53,61.59,37351.0,47.8721,47.9888,47.8565,47.9032,37351.0
2020-03-02 12:35:00,61.6,61.9,61.58,61.74,70708.0,47.911,48.1443,47.8954,48.0199,70708.0
2020-03-02 12:40:00,61.76,61.86,61.45,61.48,31404.0,48.0354,48.1132,47.7943,47.8177,31404.0
2020-03-02 12:45:00,61.48,61.71,61.48,61.68,36621.0,47.8177,47.9965,47.8177,47.9732,36621.0
2020-03-02 12:50:00,61.7,61.9,61.57,61.9,25479.0,47.9888,48.1443,47.8877,48.1443,25479.0
2020-03-02 12:55:00,61.88,61.88,61.67,61.68,28373.0,48.1288,48.1288,47.9654,47.9732,28373.0
2020-03-02 13:00:00,61.69,61.96,61.68,61.94,29920.0,47.981,48.191,47.9732,48.1754,29920.0
2020-03-02 13:05:00,61.91,61.92,61.75,61.78,27416.0,48.1521,48.1599,48.0277,48.051,27416.0
2020-03-02 13:10:00,61.8,61.83,61.55,61.65,59392.0,48.0665,48.0899,47.8721,47.9499,59392.0
2020-03-02 13:15:00,61.68,61.68,61.2,61.2,32807.0,47.9732,47.9732,47.5999,47.5999,32807.0
2020-03-02 13:20:00,61.24,61.33,61.07,61.11,20793.0,47.631,47.701,47.4988,47.5299,20793.0
2020-03-02 13:25:00,61.14,61.14,60.88,61.0,28359.0,47.5532,47.5532,47.351,47.4443,28359.0
2020-03-02 13:30:00,61.03,61.12,60.85,61.07,34342.0,47.4677,47.5377,47.3277,47.4988,34342.0
2020-03-02 13:35:00,61.04,61.25,60.99,61.25,30162.0,47.4754,47.6388,47.4365,47.6388,30162.0
2020-03-02 13:40:00,61.26,61.27,61.09,61.18,24945.0,47.6465,47.6543,47.5143,47.5843,24945.0
2020-03-02 13:45:00,61.16,61.21,60.74,60.74,102103.0,47.5688,47.6077,47.2421,47.2421,102103.0
2020-03-02 13:50:00,60.73,60.81,60.43,60.43,31200.0,47.2343,47.2965,47.001,47.001,31200.0
2020-03-02 13:55:00,60.41,60.96,60.32,60.96,38589.0,46.9854,47.4132,46.9154,47.4132,38589.0
2020-03-02 14:00:00,60.94,61.32,60.94,61.25,46275.0,47.3977,47.6932,47.3977,47.6388,46275.0
2020-03-02 14:05:00,61.23,61.53,61.18,61.53,42300.0,47.6232,47.8565,47.5843,47.8565,42300.0
2020-03-02 14:10:00,61.53,61.54,61.27,61.45,33599.0,47.8565,47.8643,47.6543,47.7943,33599.0
2020-03-02 14:15:00,61.44,61.44,61.08,61.11,31522.0,47.7865,47.7865,47.5065,47.5299,31522.0
2020-03-02 14:20:00,61.12,61.25,60.86,60.87,70649.0,47.5377,47.6388,47.3354,47.3432,70649.0
2020-03-02 14:25:00,60.9,61.02,60.68,60.71,69041.0,47.3665,47.4599,47.1954,47.2188,69041.0
2020-03-02 14:30:00,60.71,60.8,60.57,60.57,40911.0,47.2188,47.2888,47.1099,47.1099,40911.0
2020-03-02 14:35:00,60.56,60.67,60.42,60.47,66216.0,47.1021,47.1877,46.9932,47.0321,66216.0
2020-03-02 14:40:00,60.46,60.49,60.19,60.26,64280.0,47.0243,47.0477,46.8143,46.8688,64280.0
2020-03-02 14:45:00,60.28,60.76,60.22,60.76,45002.0,46.8843,47.2577,46.8377,47.2577,45002.0
2020-03-02 14:50:00,60.75,60.8,60.46,60.8,63297.0,47.2499,47.2888,47.0243,47.2888,63297.0
2020-03-02 14:55:00,60.79,60.88,60.51,60.51,64015.0,47.281,47.351,47.0632,47.0632,64015.0
2020-03-02 15:00:00,60.55,61.0,60.53,60.86,67574.0,47.0943,47.4443,47.0788,47.3354,67574.0
2020-03-02 15:05:00,60.86,61.04,60.83,60.97,73088.0,47.3354,47.4754,47.3121,47.421,73088.0
2020-03-02 15:10:00,60.95,60.97,60.76,60.82,87810.0,47.4054,47.421,47.2577,47.3043,87810.0
2020-03-02 15:15:00,60.8,60.96,60.66,60.79,60150.0,47.2888,47.4132,47.1799,47.281,60150.0
2020-03-02 15:20:00,60.77,61.16,60.77,61.13,55265.0,47.2654,47.5688,47.2654,47.5454,55265.0
2020-03-02 15:25:00,61.11,61.19,60.82,61.0,65284.0,47.5299,47.5921,47.3043,47.4443,65284.0
2020-03-02 15:30:00,61.01,61.46,60.92,61.4,120452.0,47.4521,47.8021,47.3821,47.7554,120452.0
2020-03-02 15:35:00,61.4,61.82,61.37,61.8,106300.0,47.7554,48.0821,47.7321,48.0665,106300.0
2020-03-02 15:40:00,61.8,62.04,61.76,61.96,167137.0,48.0665,48.2532,48.0354,48.191,167137.0
2020-03-02 15:45:00,61.97,62.23,61.86,62.19,155233.0,48.1988,48.401,48.1132,48.3699,155233.0
2020-03-02 15:50:00,62.25,62.89,62.2,62.88,200362.0,48.4165,48.9143,48.3777,48.9065,200362.0
2020-03-02 15:55:00,62.87,62.9,62.56,62.86,463796.0,48.8988,48.9221,48.6577,48.891,463796.0
2020-03-03 09:30:00,62.93,63.44,62.55,63.38,171687.0,48.9454,49.3421,48.6499,49.2954,171687.0
2020-03-03 09:35:00,63.35,63.42,62.84,63.37,146501.0,49.2721,49.3265,48.8754,49.2877,146501.0
2020-03-03 09:40:00,63.39,63.59,62.92,63.18,56585.0,49.3032,49.4588,48.9377,49.1399,56585.0
2020-03-03 09:45:00,63.15,63.15,62.79,62.85,113819.0,49.1165,49.1165,48.8365,48.8832,113819.0
2020-03-03 09:50:00,62.85,62.97,62.67,62.8,207081.0,48.8832,48.9765,48.7432,48.8443,207081.0
2020-03-03 09:55:00,62.8,63.02,62.0,62.91,114015.0,48.8443,49.0154,48.2221,48.9299,114015.0
2020-03-03 10:00:00,62.9,65.41,62.9,65.23,88694.0,48.9221,50.8743,48.9221,50.7343,88694.0
2020-03-03 10:05:00,65.23,65.3,63.69,63.79,84886.0,50.7343,50.7888,49.5365,49.6143,84886.0
2020-03-03 10:10:00,63.69,63.87,62.5,62.67,60207.0,49.5365,49.6765,48.611,48.7432,60207.0
2020-03-03 10:15:00,62.59,63.04,62.34,62.82,117368.0,48.681,49.031,48.4865,48.8599,117368.0
2020-03-03 10:20:00,62.74,64.05,62.74,64.0,45048.0,48.7977,49.8165,48.7977,49.7776,45048.0
2020-03-03 10:25:00,63.95,64.25,63.62,64.07,59547.0,49.7388,49.9721,49.4821,49.8321,59547.0
2020-03-03 10:30:00,64.09,64.66,64.04,64.3,93712.0,49.8476,50.291,49.8088,50.011,93712.0
2020-03-03 10:35:00,64.31,64.48,64.16,64.37,43474.0,50.0188,50.151,49.9021,50.0654,43474.0
2020-03-03 10:40:00,64.38,64.89,64.28,64.54,49635.0,50.0732,50.4699,49.9954,50.1976,49635.0
2020-03-03 10:45:00,64.49,64.55,63.91,63.94,55948.0,50.1588,50.2054,49.7076,49.731,55948.0
2020-03-03 10:50:00,64.01,64.16,63.63,64.15,69512.0,49.7854,49.9021,49.4899,49.8943,69512.0
2020-03-03 10:55:00,64.14,64.62,64.04,64.62,61426.0,49.8865,50.2599,49.8088,50.2599,61426.0
2020-03-03 11:00:00,64.57,64.89,63.84,64.0,80571.0,50.221,50.4699,49.6532,49.7776,80571.0
2020-03-03 11:05:00,63.96,63.98,63.55,63.88,55442.0,49.7465,49.7621,49.4277,49.6843,55442.0
2020-03-03 11:10:00,63.85,63.95,63.28,63.44,72405.0,49.661,49.7388,49.2177,49.3421,72405.0
2020-03-03 11:15:00,63.53,64.13,63.53,63.85,81845.0,49.4121,49.8788,49.4121,49.661,81845.0
2020-03-03 11:20:00,63.88,63.94,62.9,62.96,76828.0,49.6843,49.731,48.9221,48.9688,76828.0
2020-03-03 11:25:00,62.95,63.15,62.59,62.97,68349.0,48.961,49.1165,48.681,48.9765,68349.0
2020-03-03 11:30:00,62.93,63.4,62.75,63.4,44512.0,48.9454,49.311,48.8054,49.311,44512.0
2020-03-03 11:35:00,63.37,63.55,63.07,63.54,54900.0,49.2877,49.4277,49.0543,49.4199,54900.0
2020-03-03 11:40:00,63.55,63.66,63.35,63.54,38017.0,49.4277,49.5132,49.2721,49.4199,38017.0
2020-03-03 11:45:00,63.66,63.72,63.02,63.03,95755.0,49.5132,49.5599,49.0154,49.0232,95755.0
2020-03-03 11:50:00,63.03,63.57,63.01,63.48,53397.0,49.0232,49.4432,49.0077,49.3732,53397.0
2020-03-03 11:55:00,63.48,63.48,63.06,63.3,42587.0,49.3732,49.3732,49.0465,49.2332,42587.0
2020-03-03 12:00:00,63.27,63.27,62.97,63.27,25757.0,49.2099,49.2099,48.9765,49.2099,25757.0
2020-03-03 12:05:00,63.32,63.62,63.32,63.51,24139.0,49.2488,49.4821,49.2488,49.3965,24139.0
2020-03-03 12:10:00,63.53,63.58,63.1,63.17,24589.0,49.4121,49.451,49.0777,49.1321,24589.0
2020-03-03 12:15:00,63.19,63.32,63.14,63.28,11404.0,49.1477,49.2488,49.1088,49.2177,11404.0
2020-03-03 12:20:00,63.32,63.41,63.11,63.39,43655.0,49.2488,49.3188,49.0854,49.3032,43655.0
2020-03-03 12:25:00,63.41,63.53,63.0,63.14,25817.0,49.3188,49.4121,48.9999,49.1088,25817.0
2020-03-03 12:30:00,63.15,63.19,62.84,62.84,18423.0,49.1165,49.1477,48.8754,48.8754,18423.0
2020-03-03 12:35:00,62.82,63.0,62.68,63.0,24522.0,48.8599,48.9999,48.751,48.9999,24522.0
2020-03-03 12:40:00,62.94,63.09,62.82,62.84,21471.0,48.9532,49.0699,48.8599,48.8754,21471.0
2020-03-03 12:45:00,62.85,63.07,62.85,62.98,22281.0,48.8832,49.0543,48.8832,48.9843,22281.0
2020-03-03 12:50:00,62.98,62.99,62.65,62.69,23477.0,48.9843,48.9921,48.7277,48.7588,23477.0
2020-03-03 12:55:00,62.66,62.78,62.56,62.77,19651.0,48.7354,48.8288,48.6577,48.821,19651.0
2020-03-03 13:00:00,62.78,62.78,62.35,62.49,21836.0,48.8288,48.8288,48.4943,48.6032,21836.0
2020-03-03 13:05:00,62.51,62.68,62.42,62.55,11247.0,48.6188,48.751,48.5488,48.6499,11247.0
2020-03-03 13:10:00,62.58,62.61,62.31,62.4,16093.0,48.6732,48.6965,48.4632,48.5332,16093.0
2020-03-03 13:15:00,62.43,62.49,62.04,62.08,30733.0,48.5565,48.6032,48.2532,48.2843,30733.0
2020-03-03 13:20:00,62.13,62.27,62.0,62.13,32670.0,48.3232,48.4321,48.2221,48.3232,32670.0
2020-03-03 13:25:00,62.1,62.14,61.76,62.12,27855.0,48.2999,48.331,48.0354,48.3154,27855.0
2020-03-03 13:30:00,62.11,62.35,61.94,62.27,23200.0,48.3077,48.4943,48.1754,48.4321,23200.0
2020-03-03 13:35:00,62.21,62.27,61.95,62.0,27754.0,48.3854,48.4321,48.1832,48.2221,27754.0
2020-03-03 13:40:00,62.02,62.05,61.57,61.57,30776.0,48.2377,48.261,47.8877,47.8877,30776.0
2020-03-03 13:45:00,61.55,61.84,61.39,61.41,35495.0,47.8721,48.0977,47.7477,47.7632,35495.0
2020-03-03 13:50:00,61.38,61.55,61.38,61.54,32833.0,47.7399,47.8721,47.7399,47.8643,32833.0
2020-03-03 13:55:00,61.51,61.79,61.39,61.45,29476.0,47.841,48.0588,47.7477,47.7943,29476.0
2020-03-03 14:00:00,61.49,61.8,61.38,61.4,35890.0,47.8254,48.0665,47.7399,47.7554,35890.0
2020-03-03 14:05:00,61.43,61.43,60.89,60.95,36232.0,47.7788,47.7788,47.3588,47.4054,36232.0
2020-03-03 14:10:00,60.94,61.52,60.89,61.46,43274.0,47.3977,47.8488,47.3588,47.8021,43274.0
2020-03-03 14:15:00,61.46,61.46,61.16,61.36,33843.0,47.8021,47.8021,47.5688,47.7243,33843.0
2020-03-03 14:20:00,61.37,61.77,61.19,61.36,47587.0,47.7321,48.0432,47.5921,47.7243,47587.0
2020-03-03 14:25:00,61.34,61.99,61.29,61.85,23526.0,47.7088,48.2143,47.6699,48.1054,23526.0
2020-03-03 14:30:00,61.88,62.08,61.81,61.93,75503.0,48.1288,48.2843,48.0743,48.1677,75503.0
2020-03-03 14:35:00,61.91,61.92,61.47,61.47,24490.0,48.1521,48.1599,47.8099,47.8099,24490.0
2020-03-03 14:40:00,61.46,61.69,61.39,61.54,30680.0,47.8021,47.981,47.7477,47.8643,30680.0
2020-03-03 14:45:00,61.51,62.11,61.5,62.11,26270.0,47.841,48.3077,47.8332,48.3077,26270.0
2020-03-03 14:50:00,62.13,62.32,61.96,62.31,32233.0,48.3232,48.471,48.191,48.4632,32233.0
2020-03-03 14:55:00,62.25,62.4,62.03,62.21,27124.0,48.4165,48.5332,48.2454,48.3854,27124.0
2020-03-03 15:00:00,62.24,62.62,62.12,62.58,23991.0,48.4088,48.7043,48.3154,48.6732,23991.0
2020-03-03 15:05:00,62.54,62.54,62.32,62.39,33753.0,48.6421,48.6421,48.471,48.5254,33753.0
2020-03-03 15:10:00,62.45,62.77,62.35,62.71,32629.0,48.5721,48.821,48.4943,48.7743,32629.0
2020-03-03 15:15:00,62.67,62.98,62.62,62.9,35838.0,48.7432,48.9843,48.7043,48.9221,35838.0
2020-03-03 15:20:00,62.93,62.93,62.54,62.64,60217.0,48.9454,48.9454,48.6421,48.7199,60217.0
2020-03-03 15:25:00,62.63,63.19,62.62,63.19,44675.0,48.7121,49.1477,48.7043,49.1477,44675.0
2020-03-03 15:30:00,63.17,63.23,62.67,62.83,75051.0,49.1321,49.1788,48.7432,48.8677,75051.0
2020-03-03 15:35:00,62.83,62.97,62.44,62.59,77247.0,48.8677,48.9765,48.5643,48.681,77247.0
2020-03-03 15:40:00,62.59,63.26,62.51,63.2,72892.0,48.681,49.2021,48.6188,49.1554,72892.0
2020-03-03 15:45:00,63.19,63.36,62.69,62.72,84184.0,49.1477,49.2799,48.7588,48.7821,84184.0
2020-03-03 15:50:00,62.69,62.88,62.37,62.76,149426.0,48.7588,48.9065,48.5099,48.8132,149426.0
2020-03-03 15:55:00,62.76,63.02,62.34,62.34,278939.0,48.8132,49.0154,48.4865,48.4865,278939.0
2020-03-04 09:30:00,63.62,63.99,62.77,62.98,80544.0,49.4821,49.7699,48.821,48.9843,80544.0
2020-03-04 09:35:00,63.05,63.5,62.79,63.5,66865.0,49.0388,49.3888,48.8365,49.3888,66865.0
2020-03-04 09:40:00,63.62,63.98,63.54,63.87,54721.0,49.4821,49.7621,49.4199,49.6765,54721.0
2020-03-04 09:45:00,63.87,63.87,63.41,63.43,30302.0,49.6765,49.6765,49.3188,49.3343,30302.0
2020-03-04 09:50:00,63.45,63.7,63.3,63.35,33597.0,49.3499,49.5443,49.2332,49.2721,33597.0
2020-03-04 09:55:00,63.3,63.38,63.04,63.26,18982.0,49.2332,49.2954,49.031,49.2021,18982.0
2020-03-04 10:00:00,63.28,63.56,63.1,63.33,53759.0,49.2177,49.4354,49.0777,49.2565,53759.0
2020-03-04 10:05:00,63.3,63.82,63.15,63.62,59953.0,49.2332,49.6376,49.1165,49.4821,59953.0
2020-03-04 10:10:00,63.67,63.98,63.48,63.95,37499.0,49.521,49.7621,49.3732,49.7388,37499.0
2020-03-04 10:15:00,63.95,64.18,63.85,64.12,40196.0,49.7388,49.9176,49.661,49.871,40196.0
2020-03-04 10:20:00,64.14,64.5,64.08,64.22,36831.0,49.8865,50.1665,49.8399,49.9488,36831.0
2020-03-04 10:25:00,64.22,64.4,64.07,64.12,36485.0,49.9488,50.0888,49.8321,49.871,36485.0
2020-03-04 10:30:00,64.15,64.35,63.69,63.7,46266.0,49.8943,50.0499,49.5365,49.5443,46266.0
2020-03-04 10:35:00,63.7,63.86,63.53,63.55,46071.0,49.5443,49.6688,49.4121,49.4277,46071.0
2020-03-04 10:40:00,63.55,63.68,63.35,63.63,39917.0,49.4277,49.5288,49.2721,49.4899,39917.0
2020-03-04 10:45:00,63.65,63.72,63.5,63.64,31141.0,49.5054,49.5599,49.3888,49.4976,31141.0
2020-03-04 10:50:00,63.65,63.66,63.29,63.34,48799.0,49.5054,49.5132,49.2254,49.2643,48799.0
2020-03-04 10:55:00,63.31,63.48,63.24,63.28,56329.0,49.241,49.3732,49.1865,49.2177,56329.0
2020-03-04 11:00:00,63.3,63.63,63.3,63.46,40234.0,49.2332,49.4899,49.2332,49.3577,40234.0
2020-03-04 11:05:00,63.52,63.69,63.36,63.51,19445.0,49.4043,49.5365,49.2799,49.3965,19445.0
2020-03-04 11:10:00,63.52,63.7,63.51,63.58,26213.0,49.4043,49.5443,49.3965,49.451,26213.0
2020-03-04 11:15:00,63.57,63.63,63.39,63.44,34990.0,49.4432,49.4899,49.3032,49.3421,34990.0
2020-03-04 11:20:00,63.47,63.51,63.02,63.14,55326.0,49.3654,49.3965,49.0154,49.1088,55326.0
2020-03-04 11:25:00,63.14,63.23,62.94,62.98,31152.0,49.1088,49.1788,48.9532,48.9843,31152.0
2020-03-04 11:30:00,63.01,63.2,62.75,62.9,52250.0,49.0077,49.1554,48.8054,48.9221,52250.0
2020-03-04 11:35:00,62.89,62.9,62.7,62.71,59128.0,48.9143,48.9221,48.7665,48.7743,59128.0
2020-03-04 11:40:00,62.71,62.83,62.55,62.67,20659.0,48.7743,48.8677,48.6499,48.7432,20659.0
2020-03-04 11:45:00,62.68,62.81,62.55,62.62,19740.0,48.751,48.8521,48.6499,48.7043,19740.0
2020-03-04 11:50:00,62.56,62.61,62.3,62.37,31037.0,48.6577,48.6965,48.4554,48.5099,31037.0
2020-03-04 11:55:00,62.37,62.87,62.28,62.67,33434.0,48.5099,48.8988,48.4399,48.7432,33434.0
2020-03-04 12:00:00,62.7,62.99,62.7,62.87,22848.0,48.7665,48.9921,48.7665,48.8988,22848.0
2020-03-04 12:05:00,62.88,63.07,62.82,63.05,45876.0,48.9065,49.0543,48.8599,49.0388,45876.0
2020-03-04 12:10:00,63.12,63.21,63.05,63.19,29148.0,49.0932,49.1632,49.0388,49.1477,29148.0
2020-03-04 12:15:00,63.17,63.34,63.1,63.19,15705.0,49.1321,49.2643,49.0777,49.1477,15705.0
2020-03-04 12:20:00,63.21,63.27,63.05,63.22,13321.0,49.1632,49.2099,49.0388,49.171,13321.0
2020-03-04 12:25:00,63.23,63.37,63.13,63.27,48112.0,49.1788,49.2877,49.101,49.2099,48112.0
2020-03-04 12:30:00,63.28,63.46,63.25,63.37,29606.0,49.2177,49.3577,49.1943,49.2877,29606.0
2020-03-04 12:35:00,63.38,63.48,63.29,63.43,44909.0,49.2954,49.3732,49.2254,49.3343,44909.0
2020-03-04 12:40:00,63.41,63.48,63.33,63.42,72002.0,49.3188,49.3732,49.2565,49.3265,72002.0
2020-03-04 12:45:00,63.39,63.75,63.36,63.74,49235.0,49.3032,49.5832,49.2799,49.5754,49235.0
2020-03-04 12:50:00,63.75,63.82,63.68,63.72,37355.0,49.5832,49.6376,49.5288,49.5599,37355.0
2020-03-04 12:55:00,63.7,63.73,63.44,63.54,36188.0,49.5443,49.5676,49.3421,49.4199,36188.0
2020-03-04 13:00:00,63.56,63.73,63.53,63.73,31548.0,49.4354,49.5676,49.4121,49.5676,31548.0
2020-03-04 13:05:00,63.74,63.9,63.67,63.82,30071.0,49.5754,49.6999,49.521,49.6376,30071.0
2020-03-04 13:10:00,63.84,63.84,63.49,63.57,22612.0,49.6532,49.6532,49.381,49.4432,22612.0
2020-03-04 13:15:00,63.58,63.76,63.43,63.67,114049.0,49.451,49.591,49.3343,49.521,114049.0
2020-03-04 13:20:00,63.65,63.87,63.63,63.8,16476.0,49.5054,49.6765,49.4899,49.6221,16476.0
2020-03-04 13:25:00,63.79,63.82,63.69,63.76,18004.0,49.6143,49.6376,49.5365,49.591,18004.0
2020-03-04 13:30:00,63.76,63.96,63.74,63.88,24079.0,49.591,49.7465,49.5754,49.6843,24079.0
2020-03-04 13:35:00,63.91,63.92,63.68,63.76,16404.0,49.7076,49.7154,49.5288,49.591,16404.0
2020-03-04 13:40:00,63.74,63.75,63.62,63.62,13363.0,49.5754,49.5832,49.4821,49.4821,13363.0
2020-03-04 13:45:00,63.61,63.87,63.59,63.87,17790.0,49.4743,49.6765,49.4588,49.6765,17790.0
2020-03-04 13:50:00,63.88,64.0,63.86,63.96,22472.0,49.6843,49.7776,49.6688,49.7465,22472.0
2020-03-04 13:55:00,63.97,64.06,63.9,63.91,50627.0,49.7543,49.8243,49.6999,49.7076,50627.0
2020-03-04 14:00:00,63.91,63.97,63.72,63.82,50265.0,49.7076,49.7543,49.5599,49.6376,50265.0
2020-03-04 14:05:00,63.81,63.94,63.74,63.89,26822.0,49.6299,49.731,49.5754,49.6921,26822.0
2020-03-04 14:10:00,63.89,63.94,63.82,63.84,27439.0,49.6921,49.731,49.6376,49.6532,27439.0
2020-03-04 14:15:00,63.87,64.0,63.84,63.9,41765.0,49.6765,49.7776,49.6532,49.6999,41765.0
2020-03-04 14:20:00,63.9,63.9,63.69,63.74,97346.0,49.6999,49.6999,49.5365,49.5754,97346.0
2020-03-04 14:25:00,63.73,63.9,63.65,63.75,25641.0,49.5676,49.6999,49.5054,49.5832,25641.0
2020-03-04 14:30:00,63.79,63.98,63.79,63.92,37176.0,49.6143,49.7621,49.6143,49.7154,37176.0
2020-03-04 14:35:00,63.89,63.91,63.64,63.64,37879.0,49.6921,49.7076,49.4976,49.4976,37879.0
2020-03-04 14:40:00,63.67,63.79,63.62,63.7,35659.0,49.521,49.6143,49.4821,49.5443,35659.0
2020-03-04 14:45:00,63.68,63.77,63.45,63.46,34560.0,49.5288,49.5988,49.3499,49.3577,34560.0
2020-03-04 14:50:00,63.47,63.54,63.32,63.39,47515.0,49.3654,49.4199,49.2488,49.3032,47515.0
2020-03-04 14:55:00,63.37,63.58,63.32,63.51,31238.0,49.2877,49.451,49.2488,49.3965,31238.0
2020-03-04 15:00:00,63.48,63.53,63.42,63.42,36539.0,49.3732,49.4121,49.3265,49.3265,36539.0
2020-03-04 15:05:00,63.41,63.42,63.22,63.34,45800.0,49.3188,49.3265,49.171,49.2643,45800.0
2020-03-04 15:10:00,63.36,63.56,63.33,63.39,42297.0,49.2799,49.4354,49.2565,49.3032,42297.0
2020-03-04 15:15:00,63.38,63.4,63.29,63.34,43938.0,49.2954,49.311,49.2254,49.2643,43938.0
2020-03-04 15:20:00,63.35,63.54,63.33,63.46,66496.0,49.2721,49.4199,49.2565,49.3577,66496.0
2020-03-04 15:25:00,63.48,63.68,63.48,63.68,36994.0,49.3732,49.5288,49.3732,49.5288,36994.0
2020-03-04 15:30:00,63.67,63.82,63.66,63.72,45902.0,49.521,49.6376,49.5132,49.5599,45902.0
2020-03-04 15:35:00,63.72,63.74,63.55,63.73,59001.0,49.5599,49.5754,49.4277,49.5676,59001.0
2020-03-04 15:40:00,63.74,63.75,63.5,63.56,71592.0,49.5754,49.5832,49.3888,49.4354,71592.0
2020-03-04 15:45:00,63.57,63.63,63.42,63.62,68973.0,49.4432,49.4899,49.3265,49.4821,68973.0
2020-03-04 15:50:00,63.63,64.05,63.63,64.0,156325.0,49.4899,49.8165,49.4899,49.7776,156325.0
2020-03-04 15:55:00,64.0,64.21,63.94,64.07,316603.0,49.7776,49.941,49.731,49.8321,316603.0
2020-03-05 09:30:00,61.78,63.01,61.63,62.97,113409.0,48.051,49.0077,47.9343,48.9765,113409.0
2020-03-05 09:35:00,63.0,63.4,62.8,63.0,46272.0,48.9999,49.311,48.8443,48.9999,46272.0
2020-03-05 09:40:00,63.01,63.01,62.45,62.63,27809.0,49.0077,49.0077,48.5721,48.7121,27809.0
2020-03-05 09:45:00,62.55,62.66,62.27,62.41,35605.0,48.6499,48.7354,48.4321,48.541,35605.0
2020-03-05 09:50:00,62.42,62.55,62.29,62.45,38522.0,48.5488,48.6499,48.4477,48.5721,38522.0
2020-03-05 09:55:00,62.38,62.38,62.01,62.27,45723.0,48.5177,48.5177,48.2299,48.4321,45723.0
2020-03-05 10:00:00,62.24,62.6,62.18,62.28,39253.0,48.4088,48.6888,48.3621,48.4399,39253.0
2020-03-05 10:05:00,62.23,62.52,62.12,62.51,73938.0,48.401,48.6265,48.3154,48.6188,73938.0
2020-03-05 10:10:00,62.51,62.86,62.5,62.85,27983.0,48.6188,48.891,48.611,48.8832,27983.0
2020-03-05 10:15:00,62.86,63.25,62.76,63.25,52423.0,48.891,49.1943,48.8132,49.1943,52423.0
2020-03-05 10:20:00,63.19,63.74,63.15,63.45,21610.0,49.1477,49.5754,49.1165,49.3499,21610.0
2020-03-05 10:25:00,63.39,63.42,62.9,62.95,26261.0,49.3032,49.3265,48.9221,48.961,26261.0
2020-03-05 10:30:00,62.9,63.05,62.82,62.9,31420.0,48.9221,49.0388,48.8599,48.9221,31420.0
2020-03-05 10:35:00,62.91,62.92,62.41,62.46,26451.0,48.9299,48.9377,48.541,48.5799,26451.0
2020-03-05 10:40:00,62.49,62.67,62.38,62.38,32270.0,48.6032,48.7432,48.5177,48.5177,32270.0
2020-03-05 10:45:00,62.36,62.59,62.23,62.47,52121.0,48.5021,48.681,48.401,48.5877,52121.0
2020-03-05 10:50:00,62.49,62.53,62.25,62.48,52193.0,48.6032,48.6343,48.4165,48.5954,52193.0
2020-03-05 10:55:00,62.48,62.48,62.12,62.15,43989.0,48.5954,48.5954,48.3154,48.3388,43989.0
2020-03-05 11:00:00,62.14,62.34,62.08,62.24,22584.0,48.331,48.4865,48.2843,48.4088,22584.0
2020-03-05 11:05:00,62.27,62.86,62.24,62.86,14861.0,48.4321,48.891,48.4088,48.891,14861.0
2020-03-05 11:10:00,62.82,62.89,62.74,62.8,36250.0,48.8599,48.9143,48.7977,48.8443,36250.0
2020-03-05 11:15:00,62.78,62.79,62.59,62.66,21339.0,48.8288,48.8365,48.681,48.7354,21339.0
2020-03-05 11:20:00,62.71,62.71,62.32,62.35,26622.0,48.7743,48.7743,48.471,48.4943,26622.0
2020-03-05 11:25:00,62.33,62.55,62.28,62.42,30394.0,48.4788,48.6499,48.4399,48.5488,30394.0
2020-03-05 11:30:00,62.39,62.5,62.23,62.33,34067.0,48.5254,48.611,48.401,48.4788,34067.0
2020-03-05 11:35:00,62.35,62.41,62.1,62.22,23943.0,48.4943,48.541,48.2999,48.3932,23943.0
2020-03-05 11:40:00,62.22,62.27,62.05,62.07,25276.0,48.3932,48.4321,48.261,48.2765,25276.0
2020-03-05 11:45:00,62.04,62.27,62.0,62.17,20674.0,48.2532,48.4321,48.2221,48.3543,20674.0
2020-03-05 11:50:00,62.2,62.21,62.05,62.14,16704.0,48.3777,48.3854,48.261,48.331,16704.0
2020-03-05 11:55:00,62.11,62.13,61.86,62.01,19977.0,48.3077,48.3232,48.1132,48.2299,19977.0
2020-03-05 12:00:00,62.0,62.17,61.98,61.99,18901.0,48.2221,48.3543,48.2065,48.2143,18901.0
2020-03-05 12:05:00,61.99,62.02,61.89,61.95,23771.0,48.2143,48.2377,48.1365,48.1832,23771.0
2020-03-05 12:10:00,61.94,62.09,61.92,61.95,14362.0,48.1754,48.2921,48.1599,48.1832,14362.0
2020-03-05 12:15:00,61.93,61.93,61.76,61.77,25458.0,48.1677,48.1677,48.0354,48.0432,25458.0
2020-03-05 12:20:00,61.75,61.79,61.46,61.49,27753.0,48.0277,48.0588,47.8021,47.8254,27753.0
2020-03-05 12:25:00,61.51,61.51,61.38,61.42,29980.0,47.841,47.841,47.7399,47.771,29980.0
2020-03-05 12:30:00,61.4,61.79,61.39,61.6,35636.0,47.7554,48.0588,47.7477,47.911,35636.0
2020-03-05 12:35:00,61.55,61.59,61.25,61.26,14721.0,47.8721,47.9032,47.6388,47.6465,14721.0
2020-03-05 12:40:00,61.3,61.34,61.1,61.12,30688.0,47.6777,47.7088,47.5221,47.5377,30688.0
2020-03-05 12:45:00,61.07,61.39,61.03,61.39,28434.0,47.4988,47.7477,47.4677,47.7477,28434.0
2020-03-05 12:50:00,61.35,61.41,61.22,61.3,21235.0,47.7165,47.7632,47.6154,47.6777,21235.0
2020-03-05 12:55:00,61.3,61.31,60.92,60.93,31658.0,47.6777,47.6854,47.3821,47.3899,31658.0
2020-03-05 13:00:00,60.93,61.21,60.91,61.04,20663.0,47.3899,47.6077,47.3743,47.4754,20663.0
2020-03-05 13:05:00,61.07,61.14,60.89,60.97,36938.0,47.4988,47.5532,47.3588,47.421,36938.0
2020-03-05 13:10:00,60.97,61.02,60.8,60.88,22932.0,47.421,47.4599,47.2888,47.351,22932.0
2020-03-05 13:15:00,60.89,61.0,60.71,60.76,46317.0,47.3588,47.4443,47.2188,47.2577,46317.0
2020-03-05 13:20:00,60.77,61.11,60.74,61.1,24419.0,47.2654,47.5299,47.2421,47.5221,24419.0
2020-03-05 13:25:00,61.12,61.19,60.99,61.06,16562.0,47.5377,47.5921,47.4365,47.491,16562.0
2020-03-05 13:30:00,61.03,61.16,60.94,61.16,26324.0,47.4677,47.5688,47.3977,47.5688,26324.0
2020-03-05 13:35:00,61.17,61.29,60.89,60.99,28816.0,47.5765,47.6699,47.3588,47.4365,28816.0
2020-03-05 13:40:00,60.99,61.07,60.86,60.86,23906.0,47.4365,47.4988,47.3354,47.3354,23906.0
2020-03-05 13:45:00,60.88,61.28,60.84,61.24,15873.0,47.351,47.6621,47.3199,47.631,15873.0
2020-03-05 13:50:00,61.25,61.51,61.15,61.51,20851.0,47.6388,47.841,47.561,47.841,20851.0
2020-03-05 13:55:00,61.49,61.58,61.41,61.57,19272.0,47.8254,47.8954,47.7632,47.8877,19272.0
2020-03-05 14:00:00,61.55,61.68,61.39,61.48,21121.0,47.8721,47.9732,47.7477,47.8177,21121.0
2020-03-05 14:05:00,61.46,61.69,61.43,61.58,26901.0,47.8021,47.981,47.7788,47.8954,26901.0
2020-03-05 14:10:00,61.56,61.7,61.46,61.59,13086.0,47.8799,47.9888,47.8021,47.9032,13086.0
2020-03-05 14:15:00,61.59,61.59,61.24,61.28,18246.0,47.9032,47.9032,47.631,47.6621,18246.0
2020-03-05 14:20:00,61.29,61.39,61.16,61.16,25536.0,47.6699,47.7477,47.5688,47.5688,25536.0
2020-03-05 14:25:00,61.16,61.16,60.98,61.01,21315.0,47.5688,47.5688,47.4288,47.4521,21315.0
2020-03-05 14:30:00,61.06,61.21,61.05,61.08,26882.0,47.491,47.6077,47.4832,47.5065,26882.0
2020-03-05 14:35:00,61.06,61.49,61.01,61.45,17780.0,47.491,47.8254,47.4521,47.7943,17780.0
2020-03-05 14:40:00,61.42,61.55,61.32,61.34,24636.0,47.771,47.8721,47.6932,47.7088,24636.0
2020-03-05 14:45:00,61.34,61.36,61.18,61.3,28567.0,47.7088,47.7243,47.5843,47.6777,28567.0
2020-03-05 14:50:00,61.29,61.46,61.08,61.08,53884.0,47.6699,47.8021,47.5065,47.5065,53884.0
2020-03-05 14:55:00,61.12,61.3,61.09,61.23,17078.0,47.5377,47.6777,47.5143,47.6232,17078.0
2020-03-05 15:00:00,61.24,61.25,61.05,61.07,11148.0,47.631,47.6388,47.4832,47.4988,11148.0
2020-03-05 15:05:00,61.03,61.27,61.03,61.25,20052.0,47.4677,47.6543,47.4677,47.6388,20052.0
2020-03-05 15:10:00,61.25,61.26,60.86,60.97,25216.0,47.6388,47.6465,47.3354,47.421,25216.0
2020-03-05 15:15:00,60.98,61.09,60.91,60.94,45360.0,47.4288,47.5143,47.3743,47.3977,45360.0
2020-03-05 15:20:00,60.97,61.14,60.96,61.05,36191.0,47.421,47.5532,47.4132,47.4832,36191.0
2020-03-05 15:25:00,61.07,61.4,61.02,61.26,47534.0,47.4988,47.7554,47.4599,47.6465,47534.0
2020-03-05 15:30:00,61.25,61.5,61.16,61.43,71375.0,47.6388,47.8332,47.5688,47.7788,71375.0
2020-03-05 15:35:00,61.43,61.59,61.41,61.53,60737.0,47.7788,47.9032,47.7632,47.8565,60737.0
2020-03-05 15:40:00,61.55,61.58,61.09,61.33,57691.0,47.8721,47.8954,47.5143,47.701,57691.0
2020-03-05 15:45:00,61.38,61.48,61.15,61.35,49034.0,47.7399,47.8177,47.561,47.7165,49034.0
2020-03-05 15:50:00,61.35,61.72,61.34,61.62,82516.0,47.7165,48.0043,47.7088,47.9265,82516.0
2020-03-05 15:55:00,61.63,61.98,61.44,61.86,244799.0,47.9343,48.2065,47.7865,48.1132,244799.0
2020-03-06 09:30:00,58.92,58.92,58.18,58.76,125824.0,45.8265,45.8265,45.251,45.7021,125824.0
2020-03-06 09:35:00,58.75,59.84,58.74,59.84,37815.0,45.6943,46.5421,45.6865,46.5421,37815.0
2020-03-06 09:40:00,59.71,59.9,59.01,59.79,51007.0,46.441,46.5888,45.8965,46.5032,51007.0
2020-03-06 09:45:00,59.78,59.83,58.96,59.07,160129.0,46.4954,46.5343,45.8577,45.9432,160129.0
2020-03-06 09:50:00,59.09,59.09,58.01,58.04,108035.0,45.9588,45.9588,45.1188,45.1421,108035.0
2020-03-06 09:55:00,58.03,58.43,57.9,58.26,106790.0,45.1343,45.4454,45.0332,45.3132,106790.0
2020-03-06 10:00:00,58.28,58.55,58.02,58.15,33150.0,45.3288,45.5388,45.1266,45.2277,33150.0
2020-03-06 10:05:00,58.19,58.4,57.51,57.54,62752.0,45.2588,45.4221,44.7299,44.7532,62752.0
2020-03-06 10:10:00,57.56,58.0,57.41,57.84,109517.0,44.7688,45.111,44.6521,44.9866,109517.0
2020-03-06 10:15:00,57.84,57.93,57.59,57.64,40737.0,44.9866,45.0566,44.7921,44.831,40737.0
2020-03-06 10:20:00,57.68,57.99,57.63,57.92,31502.0,44.8621,45.1032,44.8232,45.0488,31502.0
2020-03-06 10:25:00,57.9,58.77,57.82,58.6,59378.0,45.0332,45.7099,44.971,45.5777,59378.0
2020-03-06 10:30:00,58.6,58.95,58.45,58.45,62022.0,45.5777,45.8499,45.461,45.461,62022.0
2020-03-06 10:35:00,58.5,58.76,58.18,58.68,36101.0,45.4999,45.7021,45.251,45.6399,36101.0
2020-03-06 10:40:00,58.66,58.69,58.42,58.49,80826.0,45.6243,45.6477,45.4377,45.4921,80826.0
2020-03-06 10:45:00,58.54,58.58,58.22,58.57,30731.0,45.531,45.5621,45.2821,45.5543,30731.0
2020-03-06 10:50:00,58.57,58.74,58.38,58.4,43148.0,45.5543,45.6865,45.4065,45.4221,43148.0
2020-03-06 10:55:00,58.44,58.57,57.62,57.69,62901.0,45.4532,45.5543,44.8154,44.8699,62901.0
2020-03-06 11:00:00,57.59,57.7,57.07,57.08,132409.0,44.7921,44.8777,44.3877,44.3954,132409.0
2020-03-06 11:05:00,57.09,57.14,56.51,56.57,128795.0,44.4032,44.4421,43.9521,43.9988,128795.0
2020-03-06 11:10:00,56.53,56.54,55.57,55.79,184188.0,43.9677,43.9754,43.221,43.3921,184188.0
2020-03-06 11:15:00,55.8,56.02,55.5,55.74,135001.0,43.3999,43.571,43.1666,43.3532,135001.0
2020-03-06 11:20:00,55.72,55.97,55.05,55.77,265013.0,43.3377,43.5321,42.8166,43.3766,265013.0
2020-03-06 11:25:00,55.74,56.0,54.77,54.88,483726.0,43.3532,43.5554,42.5988,42.6843,483726.0
2020-03-06 11:30:00,54.88,55.77,54.86,55.72,226386.0,42.6843,43.3766,42.6688,43.3377,226386.0
2020-03-06 11:35:00,55.71,56.21,55.62,56.08,71652.0,43.3299,43.7188,43.2599,43.6177,71652.0
2020-03-06 11:40:00,56.06,56.1,55.79,55.88,45973.0,43.6021,43.6332,43.3921,43.4621,45973.0
2020-03-06 11:45:00,55.9,55.93,55.67,55.71,26660.0,43.4777,43.501,43.2988,43.3299,26660.0
2020-03-06 11:50:00,55.75,55.97,55.73,55.86,36295.0,43.361,43.5321,43.3454,43.4466,36295.0
2020-03-06 11:55:00,55.85,55.98,55.64,55.94,38039.0,43.4388,43.5399,43.2754,43.5088,38039.0
2020-03-06 12:00:00,55.96,56.0,55.66,55.67,61050.0,43.5243,43.5554,43.291,43.2988,61050.0
2020-03-06 12:05:00,55.66,55.76,55.41,55.72,49013.0,43.291,43.3688,43.0966,43.3377,49013.0
2020-03-06 12:10:00,55.72,55.72,55.4,55.57,52324.0,43.3377,43.3377,43.0888,43.221,52324.0
2020-03-06 12:15:00,55.58,55.71,55.44,55.58,86758.0,43.2288,43.3299,43.1199,43.2288,86758.0
2020-03-06 12:20:00,55.56,55.72,55.42,55.45,106154.0,43.2132,43.3377,43.1043,43.1277,106154.0
2020-03-06 12:25:00,55.44,55.53,55.38,55.5,68937.0,43.1199,43.1899,43.0732,43.1666,68937.0
2020-03-06 12:30:00,55.49,55.57,55.35,55.5,77589.0,43.1588,43.221,43.0499,43.1666,77589.0
2020-03-06 12:35:00,55.49,55.65,55.42,55.52,80215.0,43.1588,43.2832,43.1043,43.1821,80215.0
2020-03-06 12:40:00,55.48,55.54,55.35,55.5,33603.0,43.151,43.1977,43.0499,43.1666,33603.0
2020-03-06 12:45:00,55.53,55.59,55.32,55.47,61654.0,43.1899,43.2366,43.0266,43.1432,61654.0
2020-03-06 12:50:00,55.46,55.55,55.32,55.33,36357.0,43.1354,43.2054,43.0266,43.0343,36357.0
2020-03-06 12:55:00,55.34,55.5,55.22,55.44,47231.0,43.0421,43.1666,42.9488,43.1199,47231.0
2020-03-06 13:00:00,55.44,55.56,55.44,55.48,35844.0,43.1199,43.2132,43.1199,43.151,35844.0
2020-03-06 13:05:00,55.5,55.62,55.47,55.58,39292.0,43.1666,43.2599,43.1432,43.2288,39292.0
2020-03-06 13:10:00,55.55,55.58,55.41,55.5,35098.0,43.2054,43.2288,43.0966,43.1666,35098.0
2020-03-06 13:15:00,55.52,55.84,55.5,55.81,44594.0,43.1821,43.431,43.1666,43.4077,44594.0
2020-03-06 13:20:00,55.79,56.14,55.79,56.05,53861.0,43.3921,43.6643,43.3921,43.5943,53861.0
2020-03-06 13:25:00,56.05,56.05,55.67,55.73,64233.0,43.5943,43.5943,43.2988,43.3454,64233.0
2020-03-06 13:30:00,55.71,55.78,55.36,55.37,59172.0,43.3299,43.3843,43.0577,43.0654,59172.0
2020-03-06 13:35:00,55.35,55.52,55.3,55.5,40724.0,43.0499,43.1821,43.011,43.1666,40724.0
2020-03-06 13:40:00,55.49,55.58,55.37,55.38,34310.0,43.1588,43.2288,43.0654,43.0732,34310.0
2020-03-06 13:45:00,55.37,55.39,55.1,55.16,56078.0,43.0654,43.081,42.8554,42.9021,56078.0
2020-03-06 13:50:00,55.14,55.21,54.82,54.84,70081.0,42.8866,42.941,42.6377,42.6532,70081.0
2020-03-06 13:55:00,54.85,55.01,54.85,54.91,27919.0,42.661,42.7854,42.661,42.7077,27919.0
2020-03-06 14:00:00,54.92,54.92,54.77,54.85,45962.0,42.7154,42.7154,42.5988,42.661,45962.0
2020-03-06 14:05:00,54.88,54.93,54.67,54.67,43774.0,42.6843,42.7232,42.521,42.521,43774.0
2020-03-06 14:10:00,54.66,54.75,54.61,54.72,44792.0,42.5132,42.5832,42.4743,42.5599,44792.0
2020-03-06 14:15:00,54.72,54.77,54.56,54.57,76207.0,42.5599,42.5988,42.4354,42.4432,76207.0
2020-03-06 14:20:00,54.59,54.65,54.54,54.6,44225.0,42.4588,42.5054,42.4199,42.4666,44225.0
2020-03-06 14:25:00,54.61,54.79,54.55,54.6,31176.0,42.4743,42.6143,42.4277,42.4666,31176.0
2020-03-06 14:30:00,54.55,54.68,54.51,54.53,50247.0,42.4277,42.5288,42.3966,42.4121,50247.0
2020-03-06 14:35:00,54.54,54.55,54.41,54.53,120697.0,42.4199,42.4277,42.3188,42.4121,120697.0
2020-03-06 14:40:00,54.52,54.52,54.19,54.37,84245.0,42.4043,42.4043,42.1477,42.2877,84245.0
2020-03-06 14:45:00,54.34,54.53,54.34,54.41,58019.0,42.2643,42.4121,42.2643,42.3188,58019.0
2020-03-06 14:50:00,54.38,54.46,54.31,54.41,46968.0,42.2954,42.3577,42.241,42.3188,46968.0
2020-03-06 14:55:00,54.41,54.58,54.39,54.42,59620.0,42.3188,42.451,42.3032,42.3266,59620.0
2020-03-06 15:00:00,54.39,54.47,54.22,54.24,28101.0,42.3032,42.3654,42.171,42.1866,28101.0
2020-03-06 15:05:00,54.22,54.22,53.94,54.14,245678.0,42.171,42.171,41.9532,42.1088,245678.0
2020-03-06 15:10:00,54.14,54.51,54.12,54.26,108559.0,42.1088,42.3966,42.0932,42.2021,108559.0
2020-03-06 15:15:00,54.27,54.46,54.26,54.33,121724.0,42.2099,42.3577,42.2021,42.2566,121724.0
2020-03-06 15:20:00,54.35,54.36,54.13,54.25,84316.0,42.2721,42.2799,42.101,42.1943,84316.0
2020-03-06 15:25:00,54.26,54.32,53.91,53.94,426083.0,42.2021,42.2488,41.9299,41.9532,426083.0
2020-03-06 15:30:00,53.94,54.55,53.87,54.47,315181.0,41.9532,42.4277,41.8988,42.3654,315181.0
2020-03-06 15:35:00,54.48,54.76,54.3,54.3,526016.0,42.3732,42.591,42.2332,42.2332,526016.0
2020-03-06 15:40:00,54.32,54.63,54.26,54.58,155412.0,42.2488,42.4899,42.2021,42.451,155412.0
2020-03-06 15:45:00,54.59,54.83,54.56,54.77,200566.0,42.4588,42.6454,42.4354,42.5988,200566.0
2020-03-06 15:50:00,54.78,55.92,54.78,55.67,238442.0,42.6066,43.4932,42.6066,43.2988,238442.0
2020-03-06 15:55:00,55.67,55.67,55.13,55.29,480692.0,43.2988,43.2988,42.8788,43.0032,480692.0
2020-03-09 09:30:00,38.22,39.0,36.68,38.29,14711.0,29.7266,30.3333,28.5288,29.781,14711.0
2020-03-09 09:35:00,38.29,38.29,38.29,38.29,0.0,29.781,29.781,29.781,29.781,0.0
2020-03-09 09:40:00,38.29,38.29,38.29,38.29,0.0,29.781,29.781,29.781,29.781,0.0
2020-03-09 09:45:00,38.29,38.29,38.29,38.29,0.0,29.781,29.781,29.781,29.781,0.0
2020-03-09 09:50:00,36.4,36.5,35.16,35.23,492587.0,28.311,28.3888,27.3466,27.401,492587.0
2020-03-09 09:55:00,35.26,35.85,34.91,35.61,458517.0,27.4244,27.8833,27.1522,27.6966,458517.0
2020-03-09 10:00:00,35.64,35.84,34.89,34.99,358253.0,27.7199,27.8755,27.1366,27.2144,358253.0
2020-03-09 10:05:00,34.97,36.72,34.93,36.72,371505.0,27.1988,28.5599,27.1677,28.5599,371505.0
2020-03-09 10:10:00,36.7,38.0,36.66,37.85,296507.0,28.5444,29.5555,28.5133,29.4388,296507.0
2020-03-09 10:15:00,37.86,40.0,37.84,39.43,368585.0,29.4466,31.111,29.431,30.6677,368585.0
2020-03-09 10:20:00,39.44,39.47,38.17,38.22,339627.0,30.6755,30.6988,29.6877,29.7266,339627.0
2020-03-09 10:25:00,38.25,39.06,38.02,38.66,334336.0,29.7499,30.3799,29.571,30.0688,334336.0
2020-03-09 10:30:00,38.66,40.18,38.45,39.56,339577.0,30.0688,31.251,29.9055,30.7688,339577.0
2020-03-09 10:35:00,39.49,39.71,38.81,38.87,282088.0,30.7144,30.8855,30.1855,30.2321,282088.0
2020-03-09 10:40:00,38.86,39.56,38.71,39.14,187198.0,30.2244,30.7688,30.1077,30.4421,187198.0
2020-03-09 10:45:00,39.12,39.6,38.81,39.53,212838.0,30.4266,30.7999,30.1855,30.7455,212838.0
2020-03-09 10:50:00,39.53,39.57,39.13,39.14,232444.0,30.7455,30.7766,30.4344,30.4421,232444.0
2020-03-09 10:55:00,39.13,39.31,38.81,39.24,201448.0,30.4344,30.5744,30.1855,30.5199,201448.0
2020-03-09 11:00:00,39.2,39.58,39.04,39.28,215480.0,30.4888,30.7844,30.3644,30.551,215480.0
2020-03-09 11:05:00,39.27,39.65,39.0,39.15,130618.0,30.5433,30.8388,30.3333,30.4499,130618.0
2020-03-09 11:10:00,39.16,39.42,38.99,39.05,145014.0,30.4577,30.6599,30.3255,30.3721,145014.0
2020-03-09 11:15:00,39.05,39.06,38.72,38.92,157749.0,30.3721,30.3799,30.1155,30.271,157749.0
2020-03-09 11:20:00,38.9,39.07,38.79,39.01,190816.0,30.2555,30.3877,30.1699,30.341,190816.0
2020-03-09 11:25:00,39.01,39.21,38.9,39.02,163281.0,30.341,30.4966,30.2555,30.3488,163281.0
2020-03-09 11:30:00,39.01,39.35,38.95,39.23,144012.0,30.341,30.6055,30.2944,30.5121,144012.0
2020-03-09 11:35:00,39.22,39.27,38.95,38.97,164192.0,30.5044,30.5433,30.2944,30.3099,164192.0
2020-03-09 11:40:00,38.98,39.1,38.71,38.74,229944.0,30.3177,30.411,30.1077,30.131,229944.0
2020-03-09 11:45:00,38.73,38.8,38.65,38.75,96136.0,30.1233,30.1777,30.061,30.1388,96136.0
2020-03-09 11:50:00,38.75,39.08,38.74,38.94,281219.0,30.1388,30.3955,30.131,30.2866,281219.0
2020-03-09 11:55:00,38.94,39.5,38.78,39.48,149383.0,30.2866,30.7221,30.1621,30.7066,149383.0
2020-03-09 12:00:00,39.47,39.49,39.19,39.39,100986.0,30.6988,30.7144,30.481,30.6366,100986.0
2020-03-09 12:05:00,39.38,39.72,39.36,39.71,162711.0,30.6288,30.8933,30.6133,30.8855,162711.0
2020-03-09 12:10:00,39.69,39.82,39.51,39.53,108271.0,30.8699,30.971,30.7299,30.7455,108271.0
2020-03-09 12:15:00,39.53,40.14,39.53,39.83,132195.0,30.7455,31.2199,30.7455,30.9788,132195.0
2020-03-09 12:20:00,39.83,39.83,39.33,39.49,166991.0,30.9788,30.9788,30.5899,30.7144,166991.0
2020-03-09 12:25:00,39.47,39.57,39.0,39.02,153248.0,30.6988,30.7766,30.3333,30.3488,153248.0
2020-03-09 12:30:00,39.03,39.11,38.86,38.98,207335.0,30.3566,30.4188,30.2244,30.3177,207335.0
2020-03-09 12:35:00,38.98,39.33,38.9,39.25,150220.0,30.3177,30.5899,30.2555,30.5277,150220.0
2020-03-09 12:40:00,39.26,39.4,39.15,39.28,98960.0,30.5355,30.6444,30.4499,30.551,98960.0
2020-03-09 12:45:00,39.28,39.6,39.25,39.29,225320.0,30.551,30.7999,30.5277,30.5588,225320.0
2020-03-09 12:50:00,39.28,39.41,39.23,39.27,93243.0,30.551,30.6521,30.5121,30.5433,93243.0
2020-03-09 12:55:00,39.27,39.45,39.21,39.4,102846.0,30.5433,30.6833,30.4966,30.6444,102846.0
2020-03-09 13:00:00,39.41,39.41,38.44,38.53,176523.0,30.6521,30.6521,29.8977,29.9677,176523.0
2020-03-09 13:05:00,38.52,38.65,38.3,38.37,115220.0,29.9599,30.061,29.7888,29.8433,115220.0
2020-03-09 13:10:00,38.38,38.65,38.29,38.63,115496.0,29.851,30.061,29.781,30.0455,115496.0
2020-03-09 13:15:00,38.63,38.63,38.36,38.4,198844.0,30.0455,30.0455,29.8355,29.8666,198844.0
2020-03-09 13:20:00,38.4,38.53,38.37,38.51,107811.0,29.8666,29.9677,29.8433,29.9521,107811.0
2020-03-09 13:25:00,38.52,38.6,37.76,37.79,121833.0,29.9599,30.0221,29.3688,29.3921,121833.0
2020-03-09 13:30:00,37.79,37.92,37.61,37.9,187042.0,29.3921,29.4933,29.2521,29.4777,187042.0
2020-03-09 13:35:00,37.9,38.06,37.72,37.76,164930.0,29.4777,29.6021,29.3377,29.3688,164930.0
2020-03-09 13:40:00,37.76,37.8,37.54,37.62,196944.0,29.3688,29.3999,29.1977,29.2599,196944.0
2020-03-09 13:45:00,37.62,38.09,37.59,38.0,167235.0,29.2599,29.6255,29.2366,29.5555,167235.0
2020-03-09 13:50:00,38.02,38.09,37.71,37.91,107403.0,29.571,29.6255,29.3299,29.4855,107403.0
2020-03-09 13:55:00,37.9,38.07,37.76,37.94,135580.0,29.4777,29.6099,29.3688,29.5088,135580.0
2020-03-09 14:00:00,37.97,37.97,37.68,37.7,116848.0,29.5321,29.5321,29.3066,29.3221,116848.0
2020-03-09 14:05:00,37.7,37.74,37.52,37.55,167786.0,29.3221,29.3533,29.1821,29.2055,167786.0
2020-03-09 14:10:00,37.55,37.6,37.35,37.58,138546.0,29.2055,29.2444,29.0499,29.2288,138546.0
2020-03-09 14:15:00,37.6,38.07,37.58,37.82,177177.0,29.2444,29.6099,29.2288,29.4155,177177.0
2020-03-09 14:20:00,37.83,37.98,37.78,37.95,96500.0,29.4233,29.5399,29.3844,29.5166,96500.0
2020-03-09 14:25:00,37.96,38.08,37.84,37.86,94456.0,29.5244,29.6177,29.431,29.4466,94456.0
2020-03-09 14:30:00,37.85,37.88,37.6,37.69,130280.0,29.4388,29.4621,29.2444,29.3144,130280.0
2020-03-09 14:35:00,37.72,37.83,37.48,37.74,128264.0,29.3377,29.4233,29.151,29.3533,128264.0
2020-03-09 14:40:00,37.72,37.73,37.54,37.69,99228.0,29.3377,29.3455,29.1977,29.3144,99228.0
2020-03-09 14:45:00,37.63,37.97,37.6,37.86,106961.0,29.2677,29.5321,29.2444,29.4466,106961.0
2020-03-09 14:50:00,37.85,38.77,37.85,38.65,194864.0,29.4388,30.1544,29.4388,30.061,194864.0
2020-03-09 14:55:00,38.66,39.09,38.65,38.96,157193.0,30.0688,30.4033,30.061,30.3021,157193.0
2020-03-09 15:00:00,38.96,38.97,38.43,38.48,130215.0,30.3021,30.3099,29.8899,29.9288,130215.0
2020-03-09 15:05:00,38.48,38.49,37.89,37.9,129377.0,29.9288,29.9366,29.4699,29.4777,129377.0
2020-03-09 15:10:00,37.91,38.04,37.88,37.98,139663.0,29.4855,29.5866,29.4621,29.5399,139663.0
2020-03-09 15:15:00,37.97,38.17,37.75,37.99,221962.0,29.5321,29.6877,29.361,29.5477,221962.0
2020-03-09 15:20:00,37.98,38.07,37.89,38.04,205856.0,29.5399,29.6099,29.4699,29.5866,205856.0
2020-03-09 15:25:00,38.04,38.15,37.95,38.0,273100.0,29.5866,29.6721,29.5166,29.5555,273100.0
2020-03-09 15:30:00,37.99,38.2,37.95,38.14,197460.0,29.5477,29.711,29.5166,29.6644,197460.0
2020-03-09 15:35:00,38.15,38.52,38.13,38.51,204138.0,29.6721,29.9599,29.6566,29.9521,204138.0
2020-03-09 15:40:00,38.51,38.85,38.47,38.73,340124.0,29.9521,30.2166,29.921,30.1233,340124.0
2020-03-09 15:45:00,38.73,38.78,38.64,38.65,313586.0,30.1233,30.1621,30.0533,30.061,313586.0
2020-03-09 15:50:00,38.65,38.72,37.79,37.95,576894.0,30.061,30.1155,29.3921,29.5166,576894.0
2020-03-09 15:55:00,37.94,37.95,37.1,37.59,919798.0,29.5088,29.5166,28.8555,29.2366,919798.0
2020-03-10 09:30:00,39.88,40.5,38.51,38.52,493243.0,31.0177,31.4999,29.9521,29.9599,493243.0
2020-03-10 09:35:00,38.52,39.26,38.06,38.08,477376.0,29.9599,30.5355,29.6021,29.6177,477376.0
2020-03-10 09:40:00,38.07,38.13,36.91,36.95,429551.0,29.6099,29.6566,28.7077,28.7388,429551.0
2020-03-10 09:45:00,36.97,37.07,36.32,36.32,323030.0,28.7544,28.8321,28.2488,28.2488,323030.0
2020-03-10 09:50:00,36.32,37.71,36.23,37.57,216650.0,28.2488,29.3299,28.1788,29.221,216650.0
2020-03-10 09:55:00,37.55,38.5,37.33,38.14,179514.0,29.2055,29.9444,29.0344,29.6644,179514.0
2020-03-10 10:00:00,38.16,39.12,38.15,38.99,150537.0,29.6799,30.4266,29.6721,30.3255,150537.0
2020-03-10 10:05:00,38.97,39.64,38.87,39.42,127813.0,30.3099,30.831,30.2321,30.6599,127813.0
2020-03-10 10:10:00,39.45,39.9,39.44,39.6,137710.0,30.6833,31.0333,30.6755,30.7999,137710.0
2020-03-10 10:15:00,39.62,39.62,39.16,39.29,156465.0,30.8155,30.8155,30.4577,30.5588,156465.0
2020-03-10 10:20:00,39.3,39.66,39.27,39.56,132374.0,30.5666,30.8466,30.5433,30.7688,132374.0
2020-03-10 10:25:00,39.56,39.57,39.0,39.09,150014.0,30.7688,30.7766,30.3333,30.4033,150014.0
2020-03-10 10:30:00,39.09,39.55,38.84,39.55,114059.0,30.4033,30.761,30.2088,30.761,114059.0
2020-03-10 10:35:00,39.56,39.71,39.3,39.58,63338.0,30.7688,30.8855,30.5666,30.7844,63338.0
2020-03-10 10:40:00,39.58,39.79,39.42,39.44,50759.0,30.7844,30.9477,30.6599,30.6755,50759.0
2020-03-10 10:45:00,39.42,39.43,38.88,39.02,144261.0,30.6599,30.6677,30.2399,30.3488,144261.0
2020-03-10 10:50:00,39.02,39.03,38.46,38.62,130933.0,30.3488,30.3566,29.9133,30.0377,130933.0
2020-03-10 10:55:00,38.61,38.94,38.52,38.57,87486.0,30.0299,30.2866,29.9599,29.9988,87486.0
2020-03-10 11:00:00,38.63,38.75,38.28,38.51,46678.0,30.0455,30.1388,29.7733,29.9521,46678.0
2020-03-10 11:05:00,38.51,38.93,38.45,38.85,51411.0,29.9521,30.2788,29.9055,30.2166,51411.0
2020-03-10 11:10:00,38.86,38.86,38.36,38.5,60318.0,30.2244,30.2244,29.8355,29.9444,60318.0
2020-03-10 11:15:00,38.46,38.62,38.23,38.42,101699.0,29.9133,30.0377,29.7344,29.8821,101699.0
2020-03-10 11:20:00,38.43,38.46,38.04,38.1,159818.0,29.8899,29.9133,29.5866,29.6333,159818.0
2020-03-10 11:25:00,38.1,38.11,37.72,37.73,145011.0,29.6333,29.641,29.3377,29.3455,145011.0
2020-03-10 11:30:00,37.7,37.7,37.35,37.42,85692.0,29.3221,29.3221,29.0499,29.1044,85692.0
2020-03-10 11:35:00,37.4,37.44,37.09,37.38,73917.0,29.0888,29.1199,28.8477,29.0733,73917.0
2020-03-10 11:40:00,37.38,38.03,37.31,37.99,139854.0,29.0733,29.5788,29.0188,29.5477,139854.0
2020-03-10 11:45:00,38.0,38.31,37.32,37.34,165074.0,29.5555,29.7966,29.0266,29.0421,165074.0
2020-03-10 11:50:00,37.34,37.4,36.9,36.91,101630.0,29.0421,29.0888,28.6999,28.7077,101630.0
2020-03-10 11:55:00,36.91,37.04,36.64,36.9,101716.0,28.7077,28.8088,28.4977,28.6999,101716.0
2020-03-10 12:00:00,36.88,37.04,36.8,36.96,154876.0,28.6844,28.8088,28.6221,28.7466,154876.0
2020-03-10 12:05:00,36.94,37.03,36.53,36.68,165901.0,28.731,28.801,28.4121,28.5288,165901.0
2020-03-10 12:10:00,36.7,37.12,36.7,36.87,208685.0,28.5444,28.871,28.5444,28.6766,208685.0
2020-03-10 12:15:00,36.87,37.04,36.52,36.83,170152.0,28.6766,28.8088,28.4044,28.6455,170152.0
2020-03-10 12:20:00,36.83,37.06,36.71,36.76,145648.0,28.6455,28.8244,28.5521,28.591,145648.0
2020-03-10 12:25:00,36.76,37.0,36.61,36.74,112198.0,28.591,28.7777,28.4744,28.5755,112198.0
2020-03-10 12:30:00,36.75,36.83,36.01,36.02,123412.0,28.5833,28.6455,28.0077,28.0155,123412.0
2020-03-10 12:35:00,36.01,36.11,35.85,35.99,195696.0,28.0077,28.0855,27.8833,27.9921,195696.0
2020-03-10 12:40:00,36.02,36.57,35.81,36.55,131624.0,28.0155,28.4433,27.8522,28.4277,131624.0
2020-03-10 12:45:00,36.62,36.77,36.48,36.52,93264.0,28.4821,28.5988,28.3733,28.4044,93264.0
2020-03-10 12:50:00,36.52,36.85,36.49,36.83,53263.0,28.4044,28.661,28.381,28.6455,53263.0
2020-03-10 12:55:00,36.84,37.47,36.83,37.44,100191.0,28.6533,29.1433,28.6455,29.1199,100191.0
2020-03-10 13:00:00,37.43,37.45,37.02,37.08,88120.0,29.1121,29.1277,28.7933,28.8399,88120.0
2020-03-10 13:05:00,37.1,37.21,36.88,37.21,66335.0,28.8555,28.941,28.6844,28.941,66335.0
2020-03-10 13:10:00,37.17,37.27,37.05,37.22,67418.0,28.9099,28.9877,28.8166,28.9488,67418.0
2020-03-10 13:15:00,37.2,37.31,36.89,36.89,75088.0,28.9333,29.0188,28.6921,28.6921,75088.0
2020-03-10 13:20:00,36.88,37.04,36.71,36.72,74064.0,28.6844,28.8088,28.5521,28.5599,74064.0
2020-03-10 13:25:00,36.71,36.73,36.44,36.49,109721.0,28.5521,28.5677,28.3421,28.381,109721.0
2020-03-10 13:30:00,36.5,36.83,36.41,36.82,127365.0,28.3888,28.6455,28.3188,28.6377,127365.0
2020-03-10 13:35:00,36.83,37.19,36.76,37.08,146172.0,28.6455,28.9255,28.591,28.8399,146172.0
2020-03-10 13:40:00,37.09,37.35,36.86,36.86,92165.0,28.8477,29.0499,28.6688,28.6688,92165.0
2020-03-10 13:45:00,36.81,37.09,36.7,36.96,76521.0,28.6299,28.8477,28.5444,28.7466,76521.0
2020-03-10 13:50:00,36.97,37.06,36.9,36.98,83070.0,28.7544,28.8244,28.6999,28.7621,83070.0
2020-03-10 13:55:00,36.97,37.06,36.71,36.73,58500.0,28.7544,28.8244,28.5521,28.5677,58500.0
2020-03-10 14:00:00,36.75,37.05,36.51,37.0,57205.0,28.5833,28.8166,28.3966,28.7777,57205.0
2020-03-10 14:05:00,36.97,37.32,36.97,37.32,125386.0,28.7544,29.0266,28.7544,29.0266,125386.0
2020-03-10 14:10:00,37.32,37.6,37.17,37.51,67752.0,29.0266,29.2444,28.9099,29.1744,67752.0
2020-03-10 14:15:00,37.54,37.66,37.35,37.47,112800.0,29.1977,29.291,29.0499,29.1433,112800.0
2020-03-10 14:20:00,37.5,37.76,37.36,37.45,78408.0,29.1666,29.3688,29.0577,29.1277,78408.0
2020-03-10 14:25:00,37.44,38.13,37.43,38.03,175908.0,29.1199,29.6566,29.1121,29.5788,175908.0
2020-03-10 14:30:00,38.04,38.46,37.81,38.4,113274.0,29.5866,29.9133,29.4077,29.8666,113274.0
2020-03-10 14:35:00,38.41,38.74,38.36,38.62,141257.0,29.8744,30.131,29.8355,30.0377,141257.0
2020-03-10 14:40:00,38.62,39.25,38.61,39.0,147985.0,30.0377,30.5277,30.0299,30.3333,147985.0
2020-03-10 14:45:00,39.0,39.13,38.77,38.85,100880.0,30.3333,30.4344,30.1544,30.2166,100880.0
2020-03-10 14:50:00,38.86,38.88,37.82,38.81,151428.0,30.2244,30.2399,29.4155,30.1855,151428.0
2020-03-10 14:55:00,38.83,39.21,38.77,39.19,79436.0,30.201,30.4966,30.1544,30.481,79436.0
2020-03-10 15:00:00,39.2,39.61,38.99,39.55,88807.0,30.4888,30.8077,30.3255,30.761,88807.0
2020-03-10 15:05:00,39.55,39.84,39.54,39.84,72354.0,30.761,30.9866,30.7533,30.9866,72354.0
2020-03-10 15:10:00,39.84,40.27,39.83,40.19,92180.0,30.9866,31.321,30.9788,31.2588,92180.0
2020-03-10 15:15:00,40.18,40.67,40.14,40.66,90682.0,31.251,31.6321,31.2199,31.6244,90682.0
2020-03-10 15:20:00,40.66,40.7,40.15,40.3,89749.0,31.6244,31.6555,31.2277,31.3444,89749.0
2020-03-10 15:25:00,40.3,40.42,40.1,40.11,101827.0,31.3444,31.4377,31.1888,31.1966,101827.0
2020-03-10 15:30:00,40.11,40.22,39.72,39.79,153407.0,31.1966,31.2821,30.8933,30.9477,153407.0
2020-03-10 15:35:00,39.78,40.16,39.67,40.15,126596.0,30.9399,31.2355,30.8544,31.2277,126596.0
2020-03-10 15:40:00,40.19,40.73,40.13,40.56,192216.0,31.2588,31.6788,31.2121,31.5466,192216.0
2020-03-10 15:45:00,40.55,40.8,40.38,40.74,200080.0,31.5388,31.7333,31.4066,31.6866,200080.0
2020-03-10 15:50:00,40.74,41.33,40.74,41.29,343523.0,31.6866,32.1455,31.6866,32.1144,343523.0
2020-03-10 15:55:00,41.29,41.71,41.15,41.59,682500.0,32.1144,32.441,32.0055,32.3477,682500.0
2020-03-11 09:30:00,39.45,39.78,38.04,39.56,322508.0,30.6833,30.9399,29.5866,30.7688,322508.0
2020-03-11 09:35:00,39.51,39.95,38.84,39.23,367802.0,30.7299,31.0721,30.2088,30.5121,367802.0
2020-03-11 09:40:00,39.22,39.57,38.72,38.78,311894.0,30.5044,30.7766,30.1155,30.1621,311894.0
2020-03-11 09:45:00,38.77,38.9,37.74,37.8,229083.0,30.1544,30.2555,29.3533,29.3999,229083.0
2020-03-11 09:50:00,37.8,38.51,37.67,38.28,280506.0,29.3999,29.9521,29.2988,29.7733,280506.0
2020-03-11 09:55:00,38.25,38.53,37.67,38.02,262858.0,29.7499,29.9677,29.2988,29.571,262858.0
2020-03-11 10:00:00,38.02,38.3,37.75,38.24,207546.0,29.571,29.7888,29.361,29.7421,207546.0
2020-03-11 10:05:00,38.24,38.27,37.93,38.24,188612.0,29.7421,29.7655,29.501,29.7421,188612.0
2020-03-11 10:10:00,38.24,38.56,38.11,38.34,127326.0,29.7421,29.991,29.641,29.8199,127326.0
2020-03-11 10:15:00,38.32,38.72,38.18,38.65,123512.0,29.8044,30.1155,29.6955,30.061,123512.0
2020-03-11 10:20:00,38.64,38.67,37.99,38.14,106569.0,30.0533,30.0766,29.5477,29.6644,106569.0
2020-03-11 10:25:00,38.15,38.44,37.87,37.98,184527.0,29.6721,29.8977,29.4544,29.5399,184527.0
2020-03-11 10:30:00,37.95,38.33,37.81,38.23,181915.0,29.5166,29.8121,29.4077,29.7344,181915.0
2020-03-11 10:35:00,38.25,38.3,37.92,38.15,96920.0,29.7499,29.7888,29.4933,29.6721,96920.0
2020-03-11 10:40:00,38.14,38.53,37.97,38.14,129029.0,29.6644,29.9677,29.5321,29.6644,129029.0
2020-03-11 10:45:00,38.13,38.56,38.11,38.21,196017.0,29.6566,29.991,29.641,29.7188,196017.0
2020-03-11 10:50:00,38.2,38.84,38.2,38.38,104778.0,29.711,30.2088,29.711,29.851,104778.0
2020-03-11 10:55:00,38.36,38.72,38.23,38.66,75834.0,29.8355,30.1155,29.7344,30.0688,75834.0
2020-03-11 11:00:00,38.7,38.7,38.21,38.29,81896.0,30.0999,30.0999,29.7188,29.781,81896.0
2020-03-11 11:05:00,38.25,38.44,37.78,37.91,64664.0,29.7499,29.8977,29.3844,29.4855,64664.0
2020-03-11 11:10:00,37.91,37.98,37.62,37.76,122479.0,29.4855,29.5399,29.2599,29.3688,122479.0
2020-03-11 11:15:00,37.75,37.79,37.56,37.65,99521.0,29.361,29.3921,29.2133,29.2833,99521.0
2020-03-11 11:20:00,37.69,37.86,37.63,37.66,110084.0,29.3144,29.4466,29.2677,29.291,110084.0
2020-03-11 11:25:00,37.64,37.9,37.63,37.88,76620.0,29.2755,29.4777,29.2677,29.4621,76620.0
2020-03-11 11:30:00,37.89,38.64,37.86,38.6,133793.0,29.4699,30.0533,29.4466,30.0221,133793.0
2020-03-11 11:35:00,38.6,38.96,38.41,38.76,88415.0,30.0221,30.3021,29.8744,30.1466,88415.0
2020-03-11 11:40:00,38.77,38.78,38.31,38.52,69328.0,30.1544,30.1621,29.7966,29.9599,69328.0
2020-03-11 11:45:00,38.49,38.89,38.29,38.87,73924.0,29.9366,30.2477,29.781,30.2321,73924.0
2020-03-11 11:50:00,38.88,39.25,38.75,38.82,198322.0,30.2399,30.5277,30.1388,30.1933,198322.0
2020-03-11 11:55:00,38.79,39.04,38.55,38.92,58586.0,30.1699,30.3644,29.9833,30.271,58586.0
2020-03-11 12:00:00,38.91,39.26,38.74,39.23,83327.0,30.2633,30.5355,30.131,30.5121,83327.0
2020-03-11 12:05:00,39.23,39.28,38.88,39.02,60064.0,30.5121,30.551,30.2399,30.3488,60064.0
2020-03-11 12:10:00,39.04,39.43,39.03,39.34,55910.0,30.3644,30.6677,30.3566,30.5977,55910.0
2020-03-11 12:15:00,39.33,39.57,39.26,39.44,82967.0,30.5899,30.7766,30.5355,30.6755,82967.0
2020-03-11 12:20:00,39.45,39.46,38.8,38.86,131765.0,30.6833,30.691,30.1777,30.2244,131765.0
2020-03-11 12:25:00,38.86,38.95,38.65,38.68,92637.0,30.2244,30.2944,30.061,30.0844,92637.0
2020-03-11 12:30:00,38.68,38.77,38.56,38.63,71733.0,30.0844,30.1544,29.991,30.0455,71733.0
2020-03-11 12:35:00,38.61,38.72,38.51,38.52,48110.0,30.0299,30.1155,29.9521,29.9599,48110.0
2020-03-11 12:40:00,38.52,38.69,38.43,38.59,44590.0,29.9599,30.0921,29.8899,30.0144,44590.0
2020-03-11 12:45:00,38.59,38.69,38.49,38.56,60724.0,30.0144,30.0921,29.9366,29.991,60724.0
2020-03-11 12:50:00,38.6,38.79,38.54,38.57,58081.0,30.0221,30.1699,29.9755,29.9988,58081.0
2020-03-11 12:55:00,38.57,38.92,38.54,38.85,77290.0,29.9988,30.271,29.9755,30.2166,77290.0
2020-03-11 13:00:00,38.85,38.86,38.66,38.76,93756.0,30.2166,30.2244,30.0688,30.1466,93756.0
2020-03-11 13:05:00,38.75,38.95,38.72,38.94,99020.0,30.1388,30.2944,30.1155,30.2866,99020.0
2020-03-11 13:10:00,38.94,39.16,38.92,39.01,67067.0,30.2866,30.4577,30.271,30.341,67067.0
2020-03-11 13:15:00,38.99,39.05,38.58,38.93,148228.0,30.3255,30.3721,30.0066,30.2788,148228.0
2020-03-11 13:20:00,38.94,39.0,38.51,38.69,89560.0,30.2866,30.3333,29.9521,30.0921,89560.0
2020-03-11 13:25:00,38.69,39.09,38.64,38.98,65125.0,30.0921,30.4033,30.0533,30.3177,65125.0
2020-03-11 13:30:00,39.0,39.04,38.56,38.66,61341.0,30.3333,30.3644,29.991,30.0688,61341.0
2020-03-11 13:35:00,38.66,38.7,38.52,38.59,38635.0,30.0688,30.0999,29.9599,30.0144,38635.0
2020-03-11 13:40:00,38.59,38.69,38.52,38.68,58366.0,30.0144,30.0921,29.9599,30.0844,58366.0
2020-03-11 13:45:00,38.65,38.95,38.59,38.82,75698.0,30.061,30.2944,30.0144,30.1933,75698.0
2020-03-11 13:50:00,38.81,39.06,38.81,39.06,64661.0,30.1855,30.3799,30.1855,30.3799,64661.0
2020-03-11 13:55:00,39.07,39.42,39.05,39.41,66523.0,30.3877,30.6599,30.3721,30.6521,66523.0
2020-03-11 14:00:00,39.41,39.45,38.9,38.92,62173.0,30.6521,30.6833,30.2555,30.271,62173.0
2020-03-11 14:05:00,38.93,38.96,38.66,38.82,82673.0,30.2788,30.3021,30.0688,30.1933,82673.0
2020-03-11 14:10:00,38.82,38.93,38.64,38.7,126330.0,30.1933,30.2788,30.0533,30.0999,126330.0
2020-03-11 14:15:00,38.7,38.7,38.21,38.23,108511.0,30.0999,30.0999,29.7188,29.7344,108511.0
2020-03-11 14:20:00,38.23,38.25,37.89,37.99,108381.0,29.7344,29.7499,29.4699,29.5477,108381.0
2020-03-11 14:25:00,37.98,38.06,37.82,38.0,94954.0,29.5399,29.6021,29.4155,29.5555,94954.0
2020-03-11 14:30:00,38.02,38.68,37.99,38.22,77910.0,29.571,30.0844,29.5477,29.7266,77910.0
2020-03-11 14:35:00,38.23,38.56,38.15,38.5,208258.0,29.7344,29.991,29.6721,29.9444,208258.0
2020-03-11 14:40:00,38.49,38.76,38.34,38.44,104814.0,29.9366,30.1466,29.8199,29.8977,104814.0
2020-03-11 14:45:00,38.48,38.49,38.29,38.41,92764.0,29.9288,29.9366,29.781,29.8744,92764.0
2020-03-11 14:50:00,38.4,38.55,38.27,38.54,102365.0,29.8666,29.9833,29.7655,29.9755,102365.0
2020-03-11 14:55:00,38.54,38.63,38.36,38.36,70947.0,29.9755,30.0455,29.8355,29.8355,70947.0
2020-03-11 15:00:00,38.37,38.49,38.11,38.13,116304.0,29.8433,29.9366,29.641,29.6566,116304.0
2020-03-11 15:05:00,38.11,38.16,37.79,37.79,79991.0,29.641,29.6799,29.3921,29.3921,79991.0
2020-03-11 15:10:00,37.78,37.9,37.63,37.67,117697.0,29.3844,29.4777,29.2677,29.2988,117697.0
2020-03-11 15:15:00,37.67,37.92,37.63,37.75,109536.0,29.2988,29.4933,29.2677,29.361,109536.0
2020-03-11 15:20:00,37.75,37.8,37.56,37.67,166884.0,29.361,29.3999,29.2133,29.2988,166884.0
2020-03-11 15:25:00,37.67,37.98,37.65,37.84,105348.0,29.2988,29.5399,29.2833,29.431,105348.0
2020-03-11 15:30:00,37.84,38.41,37.66,38.32,190090.0,29.431,29.8744,29.291,29.8044,190090.0
2020-03-11 15:35:00,38.3,38.44,38.2,38.29,135868.0,29.7888,29.8977,29.711,29.781,135868.0
2020-03-11 15:40:00,38.29,38.39,38.02,38.11,168874.0,29.781,29.8588,29.571,29.641,168874.0
2020-03-11 15:45:00,38.1,38.35,37.98,38.16,207200.0,29.6333,29.8277,29.5399,29.6799,207200.0
2020-03-11 15:50:00,38.15,38.76,38.01,38.76,274853.0,29.6721,30.1466,29.5633,30.1466,274853.0
2020-03-11 15:55:00,38.75,39.1,38.75,38.92,482336.0,30.1388,30.411,30.1388,30.271,482336.0
2020-03-12 09:30:00,35.19,35.83,34.19,35.71,354701.0,27.3699,27.8677,26.5922,27.7744,354701.0
2020-03-12 09:35:00,35.72,35.95,35.0,35.35,44496.0,27.7822,27.961,27.2222,27.4944,44496.0
2020-03-12 09:40:00,35.35,35.35,35.35,35.35,0.0,27.4944,27.4944,27.4944,27.4944,0.0
2020-03-12 09:45:00,35.35,35.35,35.35,35.35,0.0,27.4944,27.4944,27.4944,27.4944,0.0
2020-03-12 09:50:00,35.22,35.71,34.25,34.36,144853.0,27.3933,27.7744,26.6388,26.7244,144853.0
2020-03-12 09:55:00,34.34,34.63,34.07,34.47,215626.0,26.7088,26.9344,26.4988,26.8099,215626.0
2020-03-12 10:00:00,34.51,34.53,34.15,34.23,146890.0,26.841,26.8566,26.561,26.6233,146890.0
2020-03-12 10:05:00,34.22,34.43,33.53,33.57,113010.0,26.6155,26.7788,26.0788,26.1099,113010.0
2020-03-12 10:10:00,33.58,33.79,33.48,33.57,91551.0,26.1177,26.281,26.0399,26.1099,91551.0
2020-03-12 10:15:00,33.6,33.77,33.38,33.48,190458.0,26.1333,26.2655,25.9622,26.0399,190458.0
2020-03-12 10:20:00,33.5,33.66,33.22,33.55,143381.0,26.0555,26.1799,25.8377,26.0944,143381.0
2020-03-12 10:25:00,33.5,33.51,33.06,33.06,139237.0,26.0555,26.0633,25.7133,25.7133,139237.0
2020-03-12 10:30:00,33.08,34.26,33.06,34.19,168881.0,25.7288,26.6466,25.7133,26.5922,168881.0
2020-03-12 10:35:00,34.21,34.38,33.76,33.83,125651.0,26.6077,26.7399,26.2577,26.3122,125651.0
2020-03-12 10:40:00,33.83,34.07,33.19,33.46,134455.0,26.3122,26.4988,25.8144,26.0244,134455.0
2020-03-12 10:45:00,33.46,33.89,33.21,33.89,105486.0,26.0244,26.3588,25.8299,26.3588,105486.0
2020-03-12 10:50:00,33.9,34.23,33.75,34.16,80646.0,26.3666,26.6233,26.2499,26.5688,80646.0
2020-03-12 10:55:00,34.18,34.18,33.89,34.06,101310.0,26.5844,26.5844,26.3588,26.491,101310.0
2020-03-12 11:00:00,34.07,34.55,34.0,34.0,151369.0,26.4988,26.8722,26.4444,26.4444,151369.0
2020-03-12 11:05:00,34.0,34.28,33.76,33.76,87572.0,26.4444,26.6622,26.2577,26.2577,87572.0
2020-03-12 11:10:00,33.73,34.01,33.48,33.98,75627.0,26.2344,26.4522,26.0399,26.4288,75627.0
2020-03-12 11:15:00,33.99,34.44,33.98,34.27,116088.0,26.4366,26.7866,26.4288,26.6544,116088.0
2020-03-12 11:20:00,34.27,34.72,34.23,34.72,114238.0,26.6544,27.0044,26.6233,27.0044,114238.0
2020-03-12 11:25:00,34.71,34.83,34.59,34.82,119650.0,26.9966,27.0899,26.9033,27.0822,119650.0
2020-03-12 11:30:00,34.84,35.02,34.75,34.8,181123.0,27.0977,27.2377,27.0277,27.0666,181123.0
2020-03-12 11:35:00,34.8,34.88,34.4,34.48,78814.0,27.0666,27.1288,26.7555,26.8177,78814.0
2020-03-12 11:40:00,34.5,34.62,34.32,34.53,61280.0,26.8333,26.9266,26.6933,26.8566,61280.0
2020-03-12 11:45:00,34.53,34.55,34.31,34.32,74625.0,26.8566,26.8722,26.6855,26.6933,74625.0
2020-03-12 11:50:00,34.31,34.34,34.1,34.23,167071.0,26.6855,26.7088,26.5222,26.6233,167071.0
2020-03-12 11:55:00,34.22,34.39,34.07,34.25,196522.0,26.6155,26.7477,26.4988,26.6388,196522.0
2020-03-12 12:00:00,34.28,34.98,34.2,34.93,231118.0,26.6622,27.2066,26.5999,27.1677,231118.0
2020-03-12 12:05:00,34.96,35.13,34.38,34.4,141416.0,27.191,27.3233,26.7399,26.7555,141416.0
2020-03-12 12:10:00,34.38,34.53,34.21,34.22,77313.0,26.7399,26.8566,26.6077,26.6155,77313.0
2020-03-12 12:15:00,34.23,34.56,34.13,34.2,73239.0,26.6233,26.8799,26.5455,26.5999,73239.0
2020-03-12 12:20:00,34.17,34.36,34.12,34.29,52456.0,26.5766,26.7244,26.5377,26.6699,52456.0
2020-03-12 12:25:00,34.27,34.27,34.08,34.22,49705.0,26.6544,26.6544,26.5066,26.6155,49705.0
2020-03-12 12:30:00,34.2,34.31,33.78,33.78,79321.0,26.5999,26.6855,26.2733,26.2733,79321.0
2020-03-12 12:35:00,33.78,33.78,33.56,33.57,76371.0,26.2733,26.2733,26.1022,26.1099,76371.0
2020-03-12 12:40:00,33.58,33.76,33.5,33.68,99494.0,26.1177,26.2577,26.0555,26.1955,99494.0
2020-03-12 12:45:00,33.68,33.94,33.67,33.74,71965.0,26.1955,26.3977,26.1877,26.2422,71965.0
2020-03-12 12:50:00,33.76,34.24,33.67,33.94,86482.0,26.2577,26.631,26.1877,26.3977,86482.0
2020-03-12 12:55:00,33.94,34.36,33.92,33.93,225046.0,26.3977,26.7244,26.3822,26.3899,225046.0
2020-03-12 13:00:00,33.96,34.33,33.7,34.17,250006.0,26.4133,26.701,26.211,26.5766,250006.0
2020-03-12 13:05:00,34.23,34.34,34.01,34.27,217438.0,26.6233,26.7088,26.4522,26.6544,217438.0
2020-03-12 13:10:00,34.27,34.34,33.75,34.04,133910.0,26.6544,26.7088,26.2499,26.4755,133910.0
2020-03-12 13:15:00,34.06,34.33,33.97,34.3,87388.0,26.491,26.701,26.421,26.6777,87388.0
2020-03-12 13:20:00,34.28,34.33,34.04,34.17,69558.0,26.6622,26.701,26.4755,26.5766,69558.0
2020-03-12 13:25:00,34.17,34.32,34.08,34.2,77565.0,26.5766,26.6933,26.5066,26.5999,77565.0
2020-03-12 13:30:00,34.21,34.33,33.92,33.92,73204.0,26.6077,26.701,26.3822,26.3822,73204.0
2020-03-12 13:35:00,33.91,33.92,33.69,33.74,74720.0,26.3744,26.3822,26.2033,26.2422,74720.0
2020-03-12 13:40:00,33.73,33.85,33.69,33.73,59643.0,26.2344,26.3277,26.2033,26.2344,59643.0
2020-03-12 13:45:00,33.71,33.93,33.47,33.89,83395.0,26.2188,26.3899,26.0322,26.3588,83395.0
2020-03-12 13:50:00,33.86,33.96,33.67,33.7,94338.0,26.3355,26.4133,26.1877,26.211,94338.0
2020-03-12 13:55:00,33.7,33.96,33.67,33.96,70137.0,26.211,26.4133,26.1877,26.4133,70137.0
2020-03-12 14:00:00,33.96,34.0,33.57,33.8,98303.0,26.4133,26.4444,26.1099,26.2888,98303.0
2020-03-12 14:05:00,33.8,33.83,33.6,33.71,60664.0,26.2888,26.3122,26.1333,26.2188,60664.0
2020-03-12 14:10:00,33.72,33.8,33.51,33.51,61082.0,26.2266,26.2888,26.0633,26.0633,61082.0
2020-03-12 14:15:00,33.55,33.63,33.42,33.52,144218.0,26.0944,26.1566,25.9933,26.071,144218.0
2020-03-12 14:20:00,33.52,33.65,33.39,33.4,78517.0,26.071,26.1722,25.9699,25.9777,78517.0
2020-03-12 14:25:00,33.4,33.58,33.3,33.32,181152.0,25.9777,26.1177,25.8999,25.9155,181152.0
2020-03-12 14:30:00,33.33,33.34,33.08,33.09,105224.0,25.9233,25.931,25.7288,25.7366,105224.0
2020-03-12 14:35:00,33.09,33.13,32.75,32.76,97570.0,25.7366,25.7677,25.4722,25.4799,97570.0
2020-03-12 14:40:00,32.76,32.8,32.59,32.77,118257.0,25.4799,25.511,25.3477,25.4877,118257.0
2020-03-12 14:45:00,32.79,33.17,32.66,33.15,96745.0,25.5033,25.7988,25.4022,25.7833,96745.0
2020-03-12 14:50:00,33.14,33.25,32.51,32.51,154353.0,25.7755,25.861,25.2855,25.2855,154353.0
2020-03-12 14:55:00,32.51,32.58,32.32,32.36,153860.0,25.2855,25.3399,25.1377,25.1688,153860.0
2020-03-12 15:00:00,32.35,32.77,32.33,32.66,119450.0,25.161,25.4877,25.1455,25.4022,119450.0
2020-03-12 15:05:00,32.66,32.76,32.57,32.63,159310.0,25.4022,25.4799,25.3322,25.3788,159310.0
2020-03-12 15:10:00,32.63,32.86,32.62,32.68,156117.0,25.3788,25.5577,25.371,25.4177,156117.0
2020-03-12 15:15:00,32.67,32.67,31.99,32.16,220177.0,25.4099,25.4099,24.881,25.0133,220177.0
2020-03-12 15:20:00,32.14,32.22,31.84,31.86,116313.0,24.9977,25.0599,24.7644,24.7799,116313.0
2020-03-12 15:25:00,31.86,32.08,31.66,32.02,166273.0,24.7799,24.951,24.6244,24.9044,166273.0
2020-03-12 15:30:00,32.02,32.29,31.98,32.28,147511.0,24.9044,25.1144,24.8733,25.1066,147511.0
2020-03-12 15:35:00,32.3,32.32,31.98,32.05,144184.0,25.1222,25.1377,24.8733,24.9277,144184.0
2020-03-12 15:40:00,32.05,32.32,32.01,32.11,142498.0,24.9277,25.1377,24.8966,24.9744,142498.0
2020-03-12 15:45:00,32.11,32.11,31.88,32.03,231020.0,24.9744,24.9744,24.7955,24.9122,231020.0
2020-03-12 15:50:00,32.04,32.54,32.04,32.54,291407.0,24.9199,25.3088,24.9199,25.3088,291407.0
2020-03-12 15:55:00,32.53,32.63,32.41,32.51,516100.0,25.301,25.3788,25.2077,25.2855,516100.0
2020-03-13 09:30:00,35.25,35.82,34.43,34.5,175605.0,27.4166,27.8599,26.7788,26.8333,175605.0
2020-03-13 09:35:00,34.43,34.5,33.84,33.87,139913.0,26.7788,26.8333,26.3199,26.3433,139913.0
2020-03-13 09:40:00,33.88,33.99,33.08,33.08,141194.0,26.351,26.4366,25.7288,25.7288,141194.0
2020-03-13 09:45:00,33.14,33.89,33.08,33.58,116202.0,25.7755,26.3588,25.7288,26.1177,116202.0
2020-03-13 09:50:00,33.6,33.69,33.37,33.37,107563.0,26.1333,26.2033,25.9544,25.9544,107563.0
2020-03-13 09:55:00,33.39,33.46,33.33,33.37,186867.0,25.9699,26.0244,25.9233,25.9544,186867.0
2020-03-13 10:00:00,33.38,33.54,33.28,33.49,163694.0,25.9622,26.0866,25.8844,26.0477,163694.0
2020-03-13 10:05:00,33.48,33.75,33.44,33.47,124143.0,26.0399,26.2499,26.0088,26.0322,124143.0
2020-03-13 10:10:00,33.48,33.49,33.14,33.23,119608.0,26.0399,26.0477,25.7755,25.8455,119608.0
2020-03-13 10:15:00,33.24,33.67,33.24,33.64,109032.0,25.8533,26.1877,25.8533,26.1644,109032.0
2020-03-13 10:20:00,33.65,33.7,33.26,33.26,138563.0,26.1722,26.211,25.8688,25.8688,138563.0
2020-03-13 10:25:00,33.26,33.26,32.7,32.74,124042.0,25.8688,25.8688,25.4333,25.4644,124042.0
2020-03-13 10:30:00,32.72,33.36,32.71,32.88,188787.0,25.4488,25.9466,25.441,25.5733,188787.0
2020-03-13 10:35:00,32.89,32.92,32.54,32.8,99347.0,25.581,25.6044,25.3088,25.511,99347.0
2020-03-13 10:40:00,32.83,32.84,32.57,32.71,87955.0,25.5344,25.5422,25.3322,25.441,87955.0
2020-03-13 10:45:00,32.72,32.72,32.48,32.48,79925.0,25.4488,25.4488,25.2622,25.2622,79925.0
2020-03-13 10:50:00,32.47,32.47,32.33,32.33,75712.0,25.2544,25.2544,25.1455,25.1455,75712.0
2020-03-13 10:55:00,32.35,32.35,31.97,32.02,74842.0,25.161,25.161,24.8655,24.9044,74842.0
2020-03-13 11:00:00,32.02,32.22,32.0,32.11,114022.0,24.9044,25.0599,24.8888,24.9744,114022.0
2020-03-13 11:05:00,32.1,32.36,32.06,32.36,71806.0,24.9666,25.1688,24.9355,25.1688,71806.0
2020-03-13 11:10:00,32.34,32.61,32.11,32.49,84824.0,25.1533,25.3633,24.9744,25.2699,84824.0
2020-03-13 11:15:00,32.47,32.47,32.17,32.45,54646.0,25.2544,25.2544,25.021,25.2388,54646.0
2020-03-13 11:20:00,32.47,32.56,32.3,32.37,155094.0,25.2544,25.3244,25.1222,25.1766,155094.0
2020-03-13 11:25:00,32.34,32.42,32.2,32.21,133644.0,25.1533,25.2155,25.0444,25.0522,133644.0
2020-03-13 11:30:00,32.23,32.26,32.04,32.11,121002.0,25.0677,25.091,24.9199,24.9744,121002.0
2020-03-13 11:35:00,32.12,32.27,31.81,31.96,151573.0,24.9822,25.0988,24.741,24.8577,151573.0
2020-03-13 11:40:00,31.96,31.96,31.75,31.76,134497.0,24.8577,24.8577,24.6944,24.7022,134497.0
2020-03-13 11:45:00,31.76,31.82,31.41,31.44,94793.0,24.7022,24.7488,24.4299,24.4533,94793.0
2020-03-13 11:50:00,31.44,31.48,31.28,31.31,151985.0,24.4533,24.4844,24.3288,24.3522,151985.0
2020-03-13 11:55:00,31.3,31.52,31.02,31.03,202938.0,24.3444,24.5155,24.1266,24.1344,202938.0
2020-03-13 12:00:00,31.04,31.09,30.7,30.88,269491.0,24.1422,24.181,23.8777,24.0177,269491.0
2020-03-13 12:05:00,30.88,30.88,30.45,30.49,139957.0,24.0177,24.0177,23.6833,23.7144,139957.0
2020-03-13 12:10:00,30.5,30.67,30.4,30.47,116351.0,23.7222,23.8544,23.6444,23.6988,116351.0
2020-03-13 12:15:00,30.46,30.5,30.25,30.42,124905.0,23.691,23.7222,23.5277,23.6599,124905.0
2020-03-13 12:20:00,30.45,30.93,30.45,30.7,81901.0,23.6833,24.0566,23.6833,23.8777,81901.0
2020-03-13 12:25:00,30.69,30.87,30.55,30.81,79890.0,23.8699,24.0099,23.761,23.9633,79890.0
2020-03-13 12:30:00,30.79,31.25,30.79,31.18,144661.0,23.9477,24.3055,23.9477,24.251,144661.0
2020-03-13 12:35:00,31.17,31.63,31.16,31.44,72145.0,24.2433,24.601,24.2355,24.4533,72145.0
2020-03-13 12:40:00,31.42,31.77,31.4,31.76,121193.0,24.4377,24.7099,24.4222,24.7022,121193.0
2020-03-13 12:45:00,31.76,31.86,31.57,31.79,97552.0,24.7022,24.7799,24.5544,24.7255,97552.0
2020-03-13 12:50:00,31.79,31.97,31.77,31.96,73662.0,24.7255,24.8655,24.7099,24.8577,73662.0
2020-03-13 12:55:00,31.96,31.96,31.52,31.54,71145.0,24.8577,24.8577,24.5155,24.531,71145.0
2020-03-13 13:00:00,31.54,31.6,31.34,31.51,109612.0,24.531,24.5777,24.3755,24.5077,109612.0
2020-03-13 13:05:00,31.51,31.67,31.42,31.63,85432.0,24.5077,24.6322,24.4377,24.601,85432.0
2020-03-13 13:10:00,31.64,31.94,31.56,31.6,154908.0,24.6088,24.8422,24.5466,24.5777,154908.0
2020-03-13 13:15:00,31.59,31.74,31.4,31.72,91825.0,24.5699,24.6866,24.4222,24.671,91825.0
2020-03-13 13:20:00,31.73,31.91,31.68,31.91,109450.0,24.6788,24.8188,24.6399,24.8188,109450.0
2020-03-13 13:25:00,31.91,32.31,31.88,32.28,115478.0,24.8188,25.1299,24.7955,25.1066,115478.0
2020-03-13 13:30:00,32.29,32.44,32.17,32.37,190883.0,25.1144,25.231,25.021,25.1766,190883.0
2020-03-13 13:35:00,32.37,32.37,32.15,32.22,81862.0,25.1766,25.1766,25.0055,25.0599,81862.0
2020-03-13 13:40:00,32.24,32.62,32.08,32.16,76760.0,25.0755,25.371,24.951,25.0133,76760.0
2020-03-13 13:45:00,32.19,32.46,32.12,32.36,98351.0,25.0366,25.2466,24.9822,25.1688,98351.0
2020-03-13 13:50:00,32.35,32.58,32.34,32.54,362441.0,25.161,25.3399,25.1533,25.3088,362441.0
2020-03-13 13:55:00,32.52,32.92,32.49,32.9,79199.0,25.2933,25.6044,25.2699,25.5888,79199.0
2020-03-13 14:00:00,32.88,32.9,32.53,32.58,85372.0,25.5733,25.5888,25.301,25.3399,85372.0
2020-03-13 14:05:00,32.57,32.69,32.3,32.36,76242.0,25.3322,25.4255,25.1222,25.1688,76242.0
2020-03-13 14:10:00,32.34,32.36,31.88,31.95,181214.0,25.1533,25.1688,24.7955,24.8499,181214.0
2020-03-13 14:15:00,31.97,32.47,31.92,32.3,69733.0,24.8655,25.2544,24.8266,25.1222,69733.0
2020-03-13 14:20:00,32.3,32.64,32.27,32.64,80083.0,25.1222,25.3866,25.0988,25.3866,80083.0
2020-03-13 14:25:00,32.6,32.71,32.53,32.6,52807.0,25.3555,25.441,25.301,25.3555,52807.0
2020-03-13 14:30:00,32.62,32.63,32.31,32.63,108868.0,25.371,25.3788,25.1299,25.3788,108868.0
2020-03-13 14:35:00,32.64,32.66,32.13,32.14,70273.0,25.3866,25.4022,24.9899,24.9977,70273.0
2020-03-13 14:40:00,32.1,32.59,32.03,32.59,151945.0,24.9666,25.3477,24.9122,25.3477,151945.0
2020-03-13 14:45:00,32.55,32.59,32.33,32.37,76607.0,25.3166,25.3477,25.1455,25.1766,76607.0
2020-03-13 14:50:00,32.39,32.58,32.27,32.5,61098.0,25.1922,25.3399,25.0988,25.2777,61098.0
2020-03-13 14:55:00,32.51,32.62,32.48,32.54,125183.0,25.2855,25.371,25.2622,25.3088,125183.0
2020-03-13 15:00:00,32.55,32.8,32.23,32.73,123998.0,25.3166,25.511,25.0677,25.4566,123998.0
2020-03-13 15:05:00,32.7,33.05,32.7,32.87,108094.0,25.4333,25.7055,25.4333,25.5655,108094.0
2020-03-13 15:10:00,32.9,32.93,32.58,32.6,110639.0,25.5888,25.6122,25.3399,25.3555,110639.0
2020-03-13 15:15:00,32.59,32.84,32.42,32.57,218325.0,25.3477,25.5422,25.2155,25.3322,218325.0
2020-03-13 15:20:00,32.55,32.74,32.45,32.65,133023.0,25.3166,25.4644,25.2388,25.3944,133023.0
2020-03-13 15:25:00,32.67,32.84,32.52,32.52,156768.0,25.4099,25.5422,25.2933,25.2933,156768.0
2020-03-13 15:30:00,32.52,32.57,31.67,31.89,267326.0,25.2933,25.3322,24.6322,24.8033,267326.0
2020-03-13 15:35:00,31.88,32.39,31.75,31.98,144577.0,24.7955,25.1922,24.6944,24.8733,144577.0
2020-03-13 15:40:00,31.97,32.68,31.79,32.66,414685.0,24.8655,25.4177,24.7255,25.4022,414685.0
2020-03-13 15:45:00,32.66,33.43,32.66,33.32,173932.0,25.4022,26.001,25.4022,25.9155,173932.0
2020-03-13 15:50:00,33.34,35.36,33.27,34.83,465431.0,25.931,27.5022,25.8766,27.0899,465431.0
2020-03-13 15:55:00,34.83,34.98,34.0,34.8,1259478.0,27.0899,27.2066,26.4444,27.0666,1259478.0
2020-03-16 09:30:00,29.99,30.57,29.99,29.99,25200.0,23.3255,23.7766,23.3255,23.3255,25200.0
2020-03-16 09:35:00,29.99,29.99,29.99,29.99,0.0,23.3255,23.3255,23.3255,23.3255,0.0
2020-03-16 09:40:00,29.99,29.99,29.99,29.99,0.0,23.3255,23.3255,23.3255,23.3255,0.0
2020-03-16 09:45:00,28.23,29.44,28.11,28.96,243202.0,21.9566,22.8977,21.8633,22.5244,243202.0
2020-03-16 09:50:00,28.95,30.73,28.52,30.52,164555.0,22.5166,23.901,22.1822,23.7377,164555.0
2020-03-16 09:55:00,30.52,32.4,30.5,32.39,173456.0,23.7377,25.1999,23.7222,25.1922,173456.0
2020-03-16 10:00:00,32.3,32.33,31.4,31.42,198588.0,25.1222,25.1455,24.4222,24.4377,198588.0
2020-03-16 10:05:00,31.46,31.92,31.41,31.82,201342.0,24.4688,24.8266,24.4299,24.7488,201342.0
2020-03-16 10:10:00,31.82,31.87,30.91,31.11,129983.0,24.7488,24.7877,24.041,24.1966,129983.0
2020-03-16 10:15:00,31.11,32.19,31.01,32.1,168159.0,24.1966,25.0366,24.1188,24.9666,168159.0
2020-03-16 10:20:00,32.1,32.51,31.94,32.45,116284.0,24.9666,25.2855,24.8422,25.2388,116284.0
2020-03-16 10:25:00,32.42,32.91,32.24,32.37,97519.0,25.2155,25.5966,25.0755,25.1766,97519.0
2020-03-16 10:30:00,32.4,33.11,32.34,33.06,153232.0,25.1999,25.7522,25.1533,25.7133,153232.0
2020-03-16 10:35:00,33.05,33.64,33.02,33.64,102889.0,25.7055,26.1644,25.6822,26.1644,102889.0
2020-03-16 10:40:00,33.7,34.22,33.45,33.93,187673.0,26.211,26.6155,26.0166,26.3899,187673.0
2020-03-16 10:45:00,33.9,35.07,33.89,35.04,98204.0,26.3666,27.2766,26.3588,27.2533,98204.0
2020-03-16 10:50:00,35.04,35.06,34.06,34.07,90886.0,27.2533,27.2688,26.491,26.4988,90886.0
2020-03-16 10:55:00,34.06,34.32,33.89,34.14,128130.0,26.491,26.6933,26.3588,26.5533,128130.0
2020-03-16 11:00:00,34.19,34.34,33.85,34.03,125132.0,26.5922,26.7088,26.3277,26.4677,125132.0
2020-03-16 11:05:00,34.07,34.72,34.07,34.64,52377.0,26.4988,27.0044,26.4988,26.9422,52377.0
2020-03-16 11:10:00,34.64,34.96,34.51,34.89,115903.0,26.9422,27.191,26.841,27.1366,115903.0
2020-03-16 11:15:00,34.89,35.36,34.85,35.05,119842.0,27.1366,27.5022,27.1055,27.261,119842.0
2020-03-16 11:20:00,35.05,35.86,35.0,35.86,74654.0,27.261,27.891,27.2222,27.891,74654.0
2020-03-16 11:25:00,35.86,36.09,35.57,35.99,108483.0,27.891,28.0699,27.6655,27.9921,108483.0
2020-03-16 11:30:00,35.95,35.99,35.47,35.48,105730.0,27.961,27.9921,27.5877,27.5955,105730.0
2020-03-16 11:35:00,35.45,36.02,35.42,35.73,64530.0,27.5722,28.0155,27.5488,27.7899,64530.0
2020-03-16 11:40:00,35.79,35.85,35.43,35.47,85804.0,27.8366,27.8833,27.5566,27.5877,85804.0
2020-03-16 11:45:00,35.45,35.51,34.57,34.61,93871.0,27.5722,27.6188,26.8877,26.9188,93871.0
2020-03-16 11:50:00,34.61,35.03,34.56,35.0,108830.0,26.9188,27.2455,26.8799,27.2222,108830.0
2020-03-16 11:55:00,34.98,35.14,34.5,34.76,73150.0,27.2066,27.331,26.8333,27.0355,73150.0
2020-03-16 12:00:00,34.72,34.73,34.46,34.51,65234.0,27.0044,27.0122,26.8022,26.841,65234.0
2020-03-16 12:05:00,34.51,34.59,33.7,33.73,68230.0,26.841,26.9033,26.211,26.2344,68230.0
2020-03-16 12:10:00,33.75,34.42,33.47,34.42,75076.0,26.2499,26.771,26.0322,26.771,75076.0
2020-03-16 12:15:00,34.41,34.55,33.87,33.87,88177.0,26.7633,26.8722,26.3433,26.3433,88177.0
2020-03-16 12:20:00,33.88,34.01,33.6,33.91,43376.0,26.351,26.4522,26.1333,26.3744,43376.0
2020-03-16 12:25:00,33.92,34.19,33.9,34.19,129604.0,26.3822,26.5922,26.3666,26.5922,129604.0
2020-03-16 12:30:00,34.2,34.48,33.63,33.63,80985.0,26.5999,26.8177,26.1566,26.1566,80985.0
2020-03-16 12:35:00,33.63,33.64,32.89,33.48,108881.0,26.1566,26.1644,25.581,26.0399,108881.0
2020-03-16 12:40:00,33.48,33.64,33.27,33.27,89757.0,26.0399,26.1644,25.8766,25.8766,89757.0
2020-03-16 12:45:00,33.27,33.35,32.91,32.93,75458.0,25.8766,25.9388,25.5966,25.6122,75458.0
2020-03-16 12:50:00,32.93,32.98,32.44,32.5,54685.0,25.6122,25.651,25.231,25.2777,54685.0
2020-03-16 12:55:00,32.52,32.62,32.4,32.62,40100.0,25.2933,25.371,25.1999,25.371,40100.0
2020-03-16 13:00:00,32.59,32.68,32.55,32.67,65110.0,25.3477,25.4177,25.3166,25.4099,65110.0
2020-03-16 13:05:00,32.65,32.83,32.58,32.83,66387.0,25.3944,25.5344,25.3399,25.5344,66387.0
2020-03-16 13:10:00,32.84,33.36,32.8,32.8,83587.0,25.5422,25.9466,25.511,25.511,83587.0
2020-03-16 13:15:00,32.8,33.08,32.65,33.04,20794.0,25.511,25.7288,25.3944,25.6977,20794.0
2020-03-16 13:20:00,33.03,33.06,32.77,32.96,30164.0,25.6899,25.7133,25.4877,25.6355,30164.0
2020-03-16 13:25:00,32.96,33.15,32.31,32.44,68447.0,25.6355,25.7833,25.1299,25.231,68447.0
2020-03-16 13:30:00,32.44,32.57,32.19,32.2,73504.0,25.231,25.3322,25.0366,25.0444,73504.0
2020-03-16 13:35:00,32.18,32.34,32.0,32.24,59361.0,25.0288,25.1533,24.8888,25.0755,59361.0
2020-03-16 13:40:00,32.21,32.3,32.06,32.11,47510.0,25.0522,25.1222,24.9355,24.9744,47510.0
2020-03-16 13:45:00,32.11,32.35,32.04,32.3,33835.0,24.9744,25.161,24.9199,25.1222,33835.0
2020-03-16 13:50:00,32.32,32.5,32.04,32.09,102707.0,25.1377,25.2777,24.9199,24.9588,102707.0
2020-03-16 13:55:00,32.14,32.43,32.1,32.34,84500.0,24.9977,25.2233,24.9666,25.1533,84500.0
2020-03-16 14:00:00,32.35,32.36,32.0,32.1,68865.0,25.161,25.1688,24.8888,24.9666,68865.0
2020-03-16 14:05:00,32.11,32.2,32.01,32.1,57084.0,24.9744,25.0444,24.8966,24.9666,57084.0
2020-03-16 14:10:00,32.09,32.31,32.04,32.27,62133.0,24.9588,25.1299,24.9199,25.0988,62133.0
2020-03-16 14:15:00,32.32,32.71,32.24,32.59,47939.0,25.1377,25.441,25.0755,25.3477,47939.0
2020-03-16 14:20:00,32.62,32.71,32.28,32.33,42885.0,25.371,25.441,25.1066,25.1455,42885.0
2020-03-16 14:25:00,32.34,32.54,31.69,31.91,115313.0,25.1533,25.3088,24.6477,24.8188,115313.0
2020-03-16 14:30:00,31.9,32.7,31.68,32.62,58525.0,24.811,25.4333,24.6399,25.371,58525.0
2020-03-16 14:35:00,32.62,32.71,32.05,32.21,74198.0,25.371,25.441,24.9277,25.0522,74198.0
2020-03-16 14:40:00,32.21,32.24,31.89,32.19,78057.0,25.0522,25.0755,24.8033,25.0366,78057.0
2020-03-16 14:45:00,32.19,32.66,32.19,32.66,72910.0,25.0366,25.4022,25.0366,25.4022,72910.0
2020-03-16 14:50:00,32.7,32.84,32.57,32.66,63694.0,25.4333,25.5422,25.3322,25.4022,63694.0
2020-03-16 14:55:00,32.65,33.13,32.63,33.05,109622.0,25.3944,25.7677,25.3788,25.7055,109622.0
2020-03-16 15:00:00,33.06,33.36,32.89,33.31,86742.0,25.7133,25.9466,25.581,25.9077,86742.0
2020-03-16 15:05:00,33.32,33.49,32.81,32.86,103306.0,25.9155,26.0477,25.5188,25.5577,103306.0
2020-03-16 15:10:00,32.87,32.98,32.58,32.63,111354.0,25.5655,25.651,25.3399,25.3788,111354.0
2020-03-16 15:15:00,32.61,33.04,32.59,32.91,98869.0,25.3633,25.6977,25.3477,25.5966,98869.0
2020-03-16 15:20:00,32.91,33.0,32.64,32.87,93746.0,25.5966,25.6666,25.3866,25.5655,93746.0
2020-03-16 15:25:00,32.84,32.97,32.52,32.53,79465.0,25.5422,25.6433,25.2933,25.301,79465.0
2020-03-16 15:30:00,32.52,32.55,31.93,32.14,142412.0,25.2933,25.3166,24.8344,24.9977,142412.0
2020-03-16 15:35:00,32.14,32.14,31.61,31.64,129020.0,24.9977,24.9977,24.5855,24.6088,129020.0
2020-03-16 15:40:00,31.66,32.09,31.56,32.03,188538.0,24.6244,24.9588,24.5466,24.9122,188538.0
2020-03-16 15:45:00,32.08,32.2,31.75,31.75,210833.0,24.951,25.0444,24.6944,24.6944,210833.0
2020-03-16 15:50:00,31.8,31.81,31.2,31.27,263244.0,24.7333,24.741,24.2666,24.321,263244.0
2020-03-16 15:55:00,31.25,31.25,30.87,31.11,819264.0,24.3055,24.3055,24.0099,24.1966,819264.0
2020-03-17 09:30:00,31.44,32.16,31.25,31.78,242107.0,24.4533,25.0133,24.3055,24.7177,242107.0
2020-03-17 09:35:00,31.89,32.11,30.8,31.54,102179.0,24.8033,24.9744,23.9555,24.531,102179.0
2020-03-17 09:40:00,31.5,31.73,30.78,30.85,123706.0,24.4999,24.6788,23.9399,23.9944,123706.0
2020-03-17 09:45:00,30.85,32.0,30.79,31.43,102825.0,23.9944,24.8888,23.9477,24.4455,102825.0
2020-03-17 09:50:00,31.36,31.43,30.91,30.91,77351.0,24.391,24.4455,24.041,24.041,77351.0
2020-03-17 09:55:00,30.91,31.4,30.45,30.45,94302.0,24.041,24.4222,23.6833,23.6833,94302.0
2020-03-17 10:00:00,30.48,30.98,30.28,30.7,113660.0,23.7066,24.0955,23.5511,23.8777,113660.0
2020-03-17 10:05:00,30.73,31.36,30.66,31.07,74867.0,23.901,24.391,23.8466,24.1655,74867.0
2020-03-17 10:10:00,31.07,31.78,31.07,31.58,57784.0,24.1655,24.7177,24.1655,24.5622,57784.0
2020-03-17 10:15:00,31.54,31.89,31.31,31.48,70753.0,24.531,24.8033,24.3522,24.4844,70753.0
2020-03-17 10:20:00,31.42,31.49,31.02,31.04,76420.0,24.4377,24.4922,24.1266,24.1422,76420.0
2020-03-17 10:25:00,31.08,31.66,30.94,31.54,51556.0,24.1733,24.6244,24.0644,24.531,51556.0
2020-03-17 10:30:00,31.57,31.76,31.34,31.37,66384.0,24.5544,24.7022,24.3755,24.3988,66384.0
2020-03-17 10:35:00,31.4,31.75,31.37,31.42,49184.0,24.4222,24.6944,24.3988,24.4377,49184.0
2020-03-17 10:40:00,31.45,31.94,31.36,31.94,39760.0,24.461,24.8422,24.391,24.8422,39760.0
2020-03-17 10:45:00,31.94,32.28,31.72,31.85,138364.0,24.8422,25.1066,24.671,24.7722,138364.0
2020-03-17 10:50:00,31.85,31.93,31.56,31.87,69453.0,24.7722,24.8344,24.5466,24.7877,69453.0
2020-03-17 10:55:00,31.87,31.94,31.6,31.88,115429.0,24.7877,24.8422,24.5777,24.7955,115429.0
2020-03-17 11:00:00,31.88,32.0,31.51,31.54,95883.0,24.7955,24.8888,24.5077,24.531,95883.0
2020-03-17 11:05:00,31.56,31.67,31.36,31.54,62196.0,24.5466,24.6322,24.391,24.531,62196.0
2020-03-17 11:10:00,31.56,32.17,31.54,32.15,78892.0,24.5466,25.021,24.531,25.0055,78892.0
2020-03-17 11:15:00,32.11,32.21,31.78,32.04,47008.0,24.9744,25.0522,24.7177,24.9199,47008.0
2020-03-17 11:20:00,32.05,32.33,31.97,32.25,83387.0,24.9277,25.1455,24.8655,25.0833,83387.0
2020-03-17 11:25:00,32.29,33.0,32.29,32.88,106069.0,25.1144,25.6666,25.1144,25.5733,106069.0
2020-03-17 11:30:00,32.9,33.24,32.76,32.87,68171.0,25.5888,25.8533,25.4799,25.5655,68171.0
2020-03-17 11:35:00,32.87,32.88,32.24,32.3,73352.0,25.5655,25.5733,25.0755,25.1222,73352.0
2020-03-17 11:40:00,32.3,32.75,32.25,32.57,100321.0,25.1222,25.4722,25.0833,25.3322,100321.0
2020-03-17 11:45:00,32.56,32.59,32.27,32.42,72917.0,25.3244,25.3477,25.0988,25.2155,72917.0
2020-03-17 11:50:00,32.42,32.53,32.25,32.37,58642.0,25.2155,25.301,25.0833,25.1766,58642.0
2020-03-17 11:55:00,32.37,32.43,32.12,32.18,61239.0,25.1766,25.2233,24.9822,25.0288,61239.0
2020-03-17 12:00:00,32.16,32.52,32.14,32.41,60329.0,25.0133,25.2933,24.9977,25.2077,60329.0
2020-03-17 12:05:00,32.42,32.92,32.38,32.9,61052.0,25.2155,25.6044,25.1844,25.5888,61052.0
2020-03-17 12:10:00,32.85,33.06,32.71,32.8,60316.0,25.5499,25.7133,25.441,25.511,60316.0
2020-03-17 12:15:00,32.8,32.82,32.42,32.7,78544.0,25.511,25.5266,25.2155,25.4333,78544.0
2020-03-17 12:20:00,32.71,32.71,32.2,32.33,102722.0,25.441,25.441,25.0444,25.1455,102722.0
2020-03-17 12:25:00,32.33,32.53,32.24,32.51,263173.0,25.1455,25.301,25.0755,25.2855,263173.0
2020-03-17 12:30:00,32.51,33.11,32.51,33.0,98859.0,25.2855,25.7522,25.2855,25.6666,98859.0
2020-03-17 12:35:00,32.99,33.04,32.89,32.95,64286.0,25.6588,25.6977,25.581,25.6277,64286.0
2020-03-17 12:40:00,32.98,32.99,32.88,32.93,74359.0,25.651,25.6588,25.5733,25.6122,74359.0
2020-03-17 12:45:00,32.94,33.1,32.86,32.86,69643.0,25.6199,25.7444,25.5577,25.5577,69643.0
2020-03-17 12:50:00,32.86,32.87,32.72,32.72,77052.0,25.5577,25.5655,25.4488,25.4488,77052.0
2020-03-17 12:55:00,32.73,32.75,31.92,32.01,74990.0,25.4566,25.4722,24.8266,24.8966,74990.0
2020-03-17 13:00:00,31.99,32.25,31.58,31.66,150776.0,24.881,25.0833,24.5622,24.6244,150776.0
2020-03-17 13:05:00,31.69,31.91,31.39,31.46,82815.0,24.6477,24.8188,24.4144,24.4688,82815.0
2020-03-17 13:10:00,31.45,31.45,31.22,31.23,122012.0,24.461,24.461,24.2822,24.2899,122012.0
2020-03-17 13:15:00,31.23,31.23,30.88,31.06,99221.0,24.2899,24.2899,24.0177,24.1577,99221.0
2020-03-17 13:20:00,31.01,31.06,30.78,30.79,89298.0,24.1188,24.1577,23.9399,23.9477,89298.0
2020-03-17 13:25:00,30.8,30.98,30.67,30.83,47941.0,23.9555,24.0955,23.8544,23.9788,47941.0
2020-03-17 13:30:00,30.85,31.15,30.58,30.77,38792.0,23.9944,24.2277,23.7844,23.9322,38792.0
2020-03-17 13:35:00,30.78,30.84,30.58,30.83,38604.0,23.9399,23.9866,23.7844,23.9788,38604.0
2020-03-17 13:40:00,30.86,31.0,30.82,30.94,36385.0,24.0022,24.111,23.971,24.0644,36385.0
2020-03-17 13:45:00,30.93,31.28,30.87,31.18,54808.0,24.0566,24.3288,24.0099,24.251,54808.0
2020-03-17 13:50:00,31.16,31.2,30.81,30.89,58349.0,24.2355,24.2666,23.9633,24.0255,58349.0
2020-03-17 13:55:00,30.86,30.87,30.45,30.45,116143.0,24.0022,24.0099,23.6833,23.6833,116143.0
2020-03-17 14:00:00,30.43,30.85,30.06,30.38,128557.0,23.6677,23.9944,23.3799,23.6288,128557.0
2020-03-17 14:05:00,30.42,30.81,30.34,30.41,64625.0,23.6599,23.9633,23.5977,23.6522,64625.0
2020-03-17 14:10:00,30.42,30.54,30.05,30.13,98308.0,23.6599,23.7533,23.3722,23.4344,98308.0
2020-03-17 14:15:00,30.13,30.63,30.11,30.43,77129.0,23.4344,23.8233,23.4188,23.6677,77129.0
2020-03-17 14:20:00,30.42,30.52,30.0,30.06,95392.0,23.6599,23.7377,23.3333,23.3799,95392.0
2020-03-17 14:25:00,30.06,30.26,29.78,29.88,110912.0,23.3799,23.5355,23.1622,23.2399,110912.0
2020-03-17 14:30:00,29.88,30.49,29.87,30.32,57751.0,23.2399,23.7144,23.2322,23.5822,57751.0
2020-03-17 14:35:00,30.35,30.58,29.99,30.3,105393.0,23.6055,23.7844,23.3255,23.5666,105393.0
2020-03-17 14:40:00,30.28,30.55,30.02,30.07,60696.0,23.5511,23.761,23.3488,23.3877,60696.0
2020-03-17 14:45:00,30.03,30.11,29.75,29.76,58516.0,23.3566,23.4188,23.1388,23.1466,58516.0
2020-03-17 14:50:00,29.76,29.94,29.62,29.81,107783.0,23.1466,23.2866,23.0377,23.1855,107783.0
2020-03-17 14:55:00,29.83,30.03,29.8,29.92,65228.0,23.2011,23.3566,23.1777,23.2711,65228.0
2020-03-17 15:00:00,29.92,29.97,29.63,29.74,100944.0,23.2711,23.3099,23.0455,23.1311,100944.0
2020-03-17 15:05:00,29.71,30.1,29.63,30.07,57977.0,23.1077,23.4111,23.0455,23.3877,57977.0
2020-03-17 15:10:00,30.07,30.2,29.89,30.13,62297.0,23.3877,23.4888,23.2477,23.4344,62297.0
2020-03-17 15:15:00,30.09,30.16,29.9,30.02,55884.0,23.4033,23.4577,23.2555,23.3488,55884.0
2020-03-17 15:20:00,30.01,30.16,29.9,30.13,66875.0,23.3411,23.4577,23.2555,23.4344,66875.0
2020-03-17 15:25:00,30.14,30.17,29.82,29.84,109597.0,23.4422,23.4655,23.1933,23.2088,109597.0
2020-03-17 15:30:00,29.83,30.18,29.81,30.07,97104.0,23.2011,23.4733,23.1855,23.3877,97104.0
2020-03-17 15:35:00,30.04,30.48,30.03,30.22,88215.0,23.3644,23.7066,23.3566,23.5044,88215.0
2020-03-17 15:40:00,30.22,30.46,30.11,30.41,146561.0,23.5044,23.691,23.4188,23.6522,146561.0
2020-03-17 15:45:00,30.41,30.75,30.16,30.69,182310.0,23.6522,23.9166,23.4577,23.8699,182310.0
2020-03-17 15:50:00,30.69,31.03,30.49,30.73,214713.0,23.8699,24.1344,23.7144,23.901,214713.0
2020-03-17 15:55:00,30.72,31.04,30.44,30.84,503470.0,23.8933,24.1422,23.6755,23.9866,503470.0
2020-03-18 09:30:00,28.19,29.37,28.15,28.74,156496.0,21.9255,22.8433,21.8944,22.3533,156496.0
2020-03-18 09:35:00,28.74,28.92,28.29,28.58,109618.0,22.3533,22.4933,22.0033,22.2288,109618.0
2020-03-18 09:40:00,28.56,28.71,27.89,28.04,164720.0,22.2133,22.3299,21.6922,21.8088,164720.0
2020-03-18 09:45:00,28.04,28.63,27.8,28.18,70161.0,21.8088,22.2677,21.6222,21.9177,70161.0
2020-03-18 09:50:00,28.17,29.37,28.03,29.21,46174.0,21.9099,22.8433,21.8011,22.7188,46174.0
2020-03-18 09:55:00,29.32,29.54,28.52,28.52,65693.0,22.8044,22.9755,22.1822,22.1822,65693.0
2020-03-18 10:00:00,28.58,29.08,28.44,29.0,58414.0,22.2288,22.6177,22.1199,22.5555,58414.0
2020-03-18 10:05:00,28.97,29.08,28.75,28.83,81230.0,22.5322,22.6177,22.3611,22.4233,81230.0
2020-03-18 10:10:00,28.87,29.06,28.72,28.93,48941.0,22.4544,22.6022,22.3377,22.5011,48941.0
2020-03-18 10:15:00,28.93,29.18,28.9,29.05,40034.0,22.5011,22.6955,22.4777,22.5944,40034.0
2020-03-18 10:20:00,29.05,29.17,28.9,29.13,42672.0,22.5944,22.6877,22.4777,22.6566,42672.0
2020-03-18 10:25:00,29.12,29.27,28.99,29.14,60011.0,22.6488,22.7655,22.5477,22.6644,60011.0
2020-03-18 10:30:00,29.18,29.34,28.25,28.35,80421.0,22.6955,22.8199,21.9722,22.0499,80421.0
2020-03-18 10:35:00,28.32,28.63,28.09,28.53,71979.0,22.0266,22.2677,21.8477,22.1899,71979.0
2020-03-18 10:40:00,28.55,28.68,28.24,28.6,23866.0,22.2055,22.3066,21.9644,22.2444,23866.0
2020-03-18 10:45:00,28.59,28.59,27.82,28.0,65789.0,22.2366,22.2366,21.6377,21.7777,65789.0
2020-03-18 10:50:00,28.01,28.01,27.81,27.86,54541.0,21.7855,21.7855,21.6299,21.6688,54541.0
2020-03-18 10:55:00,27.84,28.09,27.78,27.9,59628.0,21.6533,21.8477,21.6066,21.6999,59628.0
2020-03-18 11:00:00,27.87,27.96,27.55,27.6,78235.0,21.6766,21.7466,21.4277,21.4666,78235.0
2020-03-18 11:05:00,27.58,27.9,27.48,27.62,78799.0,21.4511,21.6999,21.3733,21.4822,78799.0
2020-03-18 11:10:00,27.58,27.98,27.54,27.95,41029.0,21.4511,21.7622,21.4199,21.7388,41029.0
2020-03-18 11:15:00,27.93,28.19,27.73,28.17,53675.0,21.7233,21.9255,21.5677,21.9099,53675.0
2020-03-18 11:20:00,28.19,28.84,28.19,28.61,49734.0,21.9255,22.4311,21.9255,22.2522,49734.0
2020-03-18 11:25:00,28.61,28.61,28.18,28.43,36699.0,22.2522,22.2522,21.9177,22.1122,36699.0
2020-03-18 11:30:00,28.47,28.74,28.42,28.68,75412.0,22.1433,22.3533,22.1044,22.3066,75412.0
2020-03-18 11:35:00,28.67,29.05,28.57,28.87,55412.0,22.2988,22.5944,22.2211,22.4544,55412.0
2020-03-18 11:40:00,28.9,29.32,28.88,29.21,62211.0,22.4777,22.8044,22.4622,22.7188,62211.0
2020-03-18 11:45:00,29.2,29.32,28.92,29.27,37013.0,22.7111,22.8044,22.4933,22.7655,37013.0
2020-03-18 11:50:00,29.23,29.4,29.1,29.13,52376.0,22.7344,22.8666,22.6333,22.6566,52376.0
2020-03-18 11:55:00,29.11,29.36,28.95,29.36,47104.0,22.6411,22.8355,22.5166,22.8355,47104.0
2020-03-18 12:00:00,29.35,29.47,28.79,28.79,57468.0,22.8277,22.9211,22.3922,22.3922,57468.0
2020-03-18 12:05:00,28.84,29.31,28.74,29.11,64082.0,22.4311,22.7966,22.3533,22.6411,64082.0
2020-03-18 12:10:00,29.09,29.2,29.0,29.07,55995.0,22.6255,22.7111,22.5555,22.6099,55995.0
2020-03-18 12:15:00,29.09,29.1,28.81,28.89,132439.0,22.6255,22.6333,22.4077,22.4699,132439.0
2020-03-18 12:20:00,28.88,28.92,28.71,28.73,81469.0,22.4622,22.4933,22.3299,22.3455,81469.0
2020-03-18 12:25:00,28.7,29.2,28.62,28.85,93217.0,22.3222,22.7111,22.2599,22.4388,93217.0
2020-03-18 12:30:00,28.81,29.03,28.8,28.9,43518.0,22.4077,22.5788,22.3999,22.4777,43518.0
2020-03-18 12:35:00,28.87,28.88,28.57,28.63,78589.0,22.4544,22.4622,22.2211,22.2677,78589.0
2020-03-18 12:40:00,28.67,28.81,28.58,28.79,57464.0,22.2988,22.4077,22.2288,22.3922,57464.0
2020-03-18 12:45:00,28.78,28.82,28.52,28.54,40495.0,22.3844,22.4155,22.1822,22.1977,40495.0
2020-03-18 12:50:00,28.56,28.57,28.33,28.36,61853.0,22.2133,22.2211,22.0344,22.0577,61853.0
2020-03-18 12:55:00,28.34,28.4,28.26,28.26,12115.0,22.0422,22.0888,21.9799,21.9799,12115.0
2020-03-18 13:00:00,28.26,28.26,28.26,28.26,0.0,21.9799,21.9799,21.9799,21.9799,0.0
2020-03-18 13:05:00,28.26,28.26,28.26,28.26,0.0,21.9799,21.9799,21.9799,21.9799,0.0
2020-03-18 13:10:00,28.06,28.49,27.97,28.38,73765.0,21.8244,22.1588,21.7544,22.0733,73765.0
2020-03-18 13:15:00,28.37,28.45,28.2,28.29,112172.0,22.0655,22.1277,21.9333,22.0033,112172.0
2020-03-18 13:20:00,28.29,28.29,28.0,28.12,60242.0,22.0033,22.0033,21.7777,21.8711,60242.0
2020-03-18 13:25:00,28.12,28.12,27.34,27.37,75970.0,21.8711,21.8711,21.2644,21.2877,75970.0
2020-03-18 13:30:00,27.36,27.36,27.0,27.18,78946.0,21.2799,21.2799,20.9999,21.1399,78946.0
2020-03-18 13:35:00,27.16,27.68,27.08,27.63,62857.0,21.1244,21.5288,21.0622,21.4899,62857.0
2020-03-18 13:40:00,27.55,28.11,27.47,27.67,65074.0,21.4277,21.8633,21.3655,21.5211,65074.0
2020-03-18 13:45:00,27.68,27.97,27.61,27.96,42798.0,21.5288,21.7544,21.4744,21.7466,42798.0
2020-03-18 13:50:00,27.99,28.03,27.58,27.79,37040.0,21.7699,21.8011,21.4511,21.6144,37040.0
2020-03-18 13:55:00,27.79,27.91,27.62,27.79,54781.0,21.6144,21.7077,21.4822,21.6144,54781.0
2020-03-18 14:00:00,27.79,27.79,27.61,27.67,54552.0,21.6144,21.6144,21.4744,21.5211,54552.0
2020-03-18 14:05:00,27.65,27.85,27.42,27.42,99009.0,21.5055,21.6611,21.3266,21.3266,99009.0
2020-03-18 14:10:00,27.44,27.46,27.19,27.25,47152.0,21.3422,21.3577,21.1477,21.1944,47152.0
2020-03-18 14:15:00,27.25,27.5,27.18,27.36,80904.0,21.1944,21.3888,21.1399,21.2799,80904.0
2020-03-18 14:20:00,27.31,27.33,27.05,27.16,45152.0,21.2411,21.2566,21.0388,21.1244,45152.0
2020-03-18 14:25:00,27.16,27.38,27.1,27.26,66959.0,21.1244,21.2955,21.0777,21.2022,66959.0
2020-03-18 14:30:00,27.25,27.67,27.16,27.48,56585.0,21.1944,21.5211,21.1244,21.3733,56585.0
2020-03-18 14:35:00,27.44,27.92,27.41,27.83,54326.0,21.3422,21.7155,21.3188,21.6455,54326.0
2020-03-18 14:40:00,27.88,27.89,27.64,27.85,47789.0,21.6844,21.6922,21.4977,21.6611,47789.0
2020-03-18 14:45:00,27.85,28.09,27.81,28.05,54135.0,21.6611,21.8477,21.6299,21.8166,54135.0
2020-03-18 14:50:00,28.02,28.55,27.97,28.51,72510.0,21.7933,22.2055,21.7544,22.1744,72510.0
2020-03-18 14:55:00,28.53,28.91,28.33,28.53,71889.0,22.1899,22.4855,22.0344,22.1899,71889.0
2020-03-18 15:00:00,28.55,28.96,28.24,28.63,85985.0,22.2055,22.5244,21.9644,22.2677,85985.0
2020-03-18 15:05:00,28.65,29.12,28.56,28.94,52774.0,22.2833,22.6488,22.2133,22.5088,52774.0
2020-03-18 15:10:00,29.04,29.4,29.04,29.18,45430.0,22.5866,22.8666,22.5866,22.6955,45430.0
2020-03-18 15:15:00,29.16,29.49,29.08,29.2,72220.0,22.6799,22.9366,22.6177,22.7111,72220.0
2020-03-18 15:20:00,29.19,29.19,28.96,29.06,147966.0,22.7033,22.7033,22.5244,22.6022,147966.0
2020-03-18 15:25:00,29.08,29.95,29.08,29.24,104848.0,22.6177,23.2944,22.6177,22.7422,104848.0
2020-03-18 15:30:00,29.24,29.65,29.21,29.4,86183.0,22.7422,23.0611,22.7188,22.8666,86183.0
2020-03-18 15:35:00,29.41,29.41,28.64,28.79,96495.0,22.8744,22.8744,22.2755,22.3922,96495.0
2020-03-18 15:40:00,28.79,29.5,28.73,28.86,99988.0,22.3922,22.9444,22.3455,22.4466,99988.0
2020-03-18 15:45:00,28.86,29.18,28.6,29.17,88282.0,22.4466,22.6955,22.2444,22.6877,88282.0
2020-03-18 15:50:00,29.17,29.7,29.02,29.62,201499.0,22.6877,23.0999,22.5711,23.0377,201499.0
2020-03-18 15:55:00,29.61,30.15,29.32,29.76,425890.0,23.0299,23.4499,22.8044,23.1466,425890.0
2020-03-19 09:30:00,29.94,30.46,29.89,30.46,132587.0,23.2866,23.691,23.2477,23.691,132587.0
2020-03-19 09:35:00,30.65,31.15,30.49,30.71,72602.0,23.8388,24.2277,23.7144,23.8855,72602.0
2020-03-19 09:40:00,30.71,31.1,30.48,31.06,63443.0,23.8855,24.1888,23.7066,24.1577,63443.0
2020-03-19 09:45:00,30.97,31.02,29.77,30.15,73767.0,24.0877,24.1266,23.1544,23.4499,73767.0
2020-03-19 09:50:00,30.2,30.43,29.76,30.09,66268.0,23.4888,23.6677,23.1466,23.4033,66268.0
2020-03-19 09:55:00,30.1,30.79,29.99,30.73,66021.0,23.4111,23.9477,23.3255,23.901,66021.0
2020-03-19 10:00:00,30.64,30.8,29.85,30.71,78431.0,23.831,23.9555,23.2166,23.8855,78431.0
2020-03-19 10:05:00,30.71,31.74,30.67,31.74,60791.0,23.8855,24.6866,23.8544,24.6866,60791.0
2020-03-19 10:10:00,31.82,31.99,31.4,31.96,48403.0,24.7488,24.881,24.4222,24.8577,48403.0
2020-03-19 10:15:00,31.96,32.19,31.64,31.69,82363.0,24.8577,25.0366,24.6088,24.6477,82363.0
2020-03-19 10:20:00,31.65,32.46,31.63,32.46,75217.0,24.6166,25.2466,24.601,25.2466,75217.0
2020-03-19 10:25:00,32.44,32.61,32.07,32.59,87447.0,25.231,25.3633,24.9433,25.3477,87447.0
2020-03-19 10:30:00,32.55,33.39,32.49,33.32,109535.0,25.3166,25.9699,25.2699,25.9155,109535.0
2020-03-19 10:35:00,33.28,33.31,32.45,32.64,66590.0,25.8844,25.9077,25.2388,25.3866,66590.0
2020-03-19 10:40:00,32.71,33.01,32.44,32.88,74193.0,25.441,25.6744,25.231,25.5733,74193.0
2020-03-19 10:45:00,32.88,33.69,32.61,33.19,113858.0,25.5733,26.2033,25.3633,25.8144,113858.0
2020-03-19 10:50:00,33.2,33.22,32.46,32.54,59064.0,25.8222,25.8377,25.2466,25.3088,59064.0
2020-03-19 10:55:00,32.53,32.91,32.3,32.32,75503.0,25.301,25.5966,25.1222,25.1377,75503.0
2020-03-19 11:00:00,32.32,33.19,32.31,32.72,84095.0,25.1377,25.8144,25.1299,25.4488,84095.0
2020-03-19 11:05:00,32.8,33.06,32.5,32.57,60448.0,25.511,25.7133,25.2777,25.3322,60448.0
2020-03-19 11:10:00,32.51,33.1,32.4,32.91,62916.0,25.2855,25.7444,25.1999,25.5966,62916.0
2020-03-19 11:15:00,32.91,33.29,32.72,33.12,65723.0,25.5966,25.8922,25.4488,25.7599,65723.0
2020-03-19 11:20:00,33.11,33.37,32.69,32.69,71277.0,25.7522,25.9544,25.4255,25.4255,71277.0
2020-03-19 11:25:00,32.84,33.2,32.68,33.05,62126.0,25.5422,25.8222,25.4177,25.7055,62126.0
2020-03-19 11:30:00,33.09,33.13,32.66,33.07,69232.0,25.7366,25.7677,25.4022,25.721,69232.0
2020-03-19 11:35:00,33.01,33.48,32.57,32.57,46417.0,25.6744,26.0399,25.3322,25.3322,46417.0
2020-03-19 11:40:00,32.56,33.04,32.5,32.95,60776.0,25.3244,25.6977,25.2777,25.6277,60776.0
2020-03-19 11:45:00,32.91,33.39,32.64,32.99,39474.0,25.5966,25.9699,25.3866,25.6588,39474.0
2020-03-19 11:50:00,32.99,33.18,32.85,33.06,45025.0,25.6588,25.8066,25.5499,25.7133,45025.0
2020-03-19 11:55:00,33.09,33.38,32.65,32.73,65356.0,25.7366,25.9622,25.3944,25.4566,65356.0
2020-03-19 12:00:00,32.78,32.92,32.46,32.49,56977.0,25.4955,25.6044,25.2466,25.2699,56977.0
2020-03-19 12:05:00,32.48,32.7,32.43,32.53,45108.0,25.2622,25.4333,25.2233,25.301,45108.0
2020-03-19 12:10:00,32.6,32.97,32.41,32.89,64455.0,25.3555,25.6433,25.2077,25.581,64455.0
2020-03-19 12:15:00,32.98,32.98,32.1,32.27,85871.0,25.651,25.651,24.9666,25.0988,85871.0
2020-03-19 12:20:00,32.25,32.68,31.98,32.0,76483.0,25.0833,25.4177,24.8733,24.8888,76483.0
2020-03-19 12:25:00,31.97,32.43,31.9,32.43,66915.0,24.8655,25.2233,24.811,25.2233,66915.0
2020-03-19 12:30:00,32.43,32.75,32.4,32.66,102456.0,25.2233,25.4722,25.1999,25.4022,102456.0
2020-03-19 12:35:00,32.61,32.84,32.49,32.51,58926.0,25.3633,25.5422,25.2699,25.2855,58926.0
2020-03-19 12:40:00,32.52,33.73,32.32,33.38,196905.0,25.2933,26.2344,25.1377,25.9622,196905.0
2020-03-19 12:45:00,33.32,33.86,33.1,33.62,155612.0,25.9155,26.3355,25.7444,26.1488,155612.0
2020-03-19 12:50:00,33.58,34.28,33.5,34.01,144728.0,26.1177,26.6622,26.0555,26.4522,144728.0
2020-03-19 12:55:00,33.96,34.55,33.66,33.83,86110.0,26.4133,26.8722,26.1799,26.3122,86110.0
2020-03-19 13:00:00,33.82,34.06,33.47,33.67,116330.0,26.3044,26.491,26.0322,26.1877,116330.0
2020-03-19 13:05:00,33.67,33.83,33.5,33.55,80444.0,26.1877,26.3122,26.0555,26.0944,80444.0
2020-03-19 13:10:00,33.53,33.79,33.37,33.37,63900.0,26.0788,26.281,25.9544,25.9544,63900.0
2020-03-19 13:15:00,33.37,33.37,32.64,32.64,59741.0,25.9544,25.9544,25.3866,25.3866,59741.0
2020-03-19 13:20:00,32.7,32.76,32.12,32.16,73031.0,25.4333,25.4799,24.9822,25.0133,73031.0
2020-03-19 13:25:00,32.11,32.34,31.68,32.15,118557.0,24.9744,25.1533,24.6399,25.0055,118557.0
2020-03-19 13:30:00,32.15,32.2,31.84,32.02,55660.0,25.0055,25.0444,24.7644,24.9044,55660.0
2020-03-19 13:35:00,32.0,32.03,31.78,31.88,38174.0,24.8888,24.9122,24.7177,24.7955,38174.0
2020-03-19 13:40:00,31.88,32.04,31.45,32.04,73769.0,24.7955,24.9199,24.461,24.9199,73769.0
2020-03-19 13:45:00,31.98,32.25,31.86,32.07,53996.0,24.8733,25.0833,24.7799,24.9433,53996.0
2020-03-19 13:50:00,32.04,32.75,32.04,32.71,92370.0,24.9199,25.4722,24.9199,25.441,92370.0
2020-03-19 13:55:00,32.71,32.9,32.22,32.34,98223.0,25.441,25.5888,25.0599,25.1533,98223.0
2020-03-19 14:00:00,32.27,32.56,32.17,32.51,73300.0,25.0988,25.3244,25.021,25.2855,73300.0
2020-03-19 14:05:00,32.5,32.83,32.49,32.79,70742.0,25.2777,25.5344,25.2699,25.5033,70742.0
2020-03-19 14:10:00,32.79,33.16,32.75,33.02,58074.0,25.5033,25.791,25.4722,25.6822,58074.0
2020-03-19 14:15:00,33.02,33.06,32.68,32.98,34297.0,25.6822,25.7133,25.4177,25.651,34297.0
2020-03-19 14:20:00,32.98,33.09,32.75,33.05,41975.0,25.651,25.7366,25.4722,25.7055,41975.0
2020-03-19 14:25:00,32.99,33.0,32.65,32.69,52610.0,25.6588,25.6666,25.3944,25.4255,52610.0
2020-03-19 14:30:00,32.65,32.82,32.52,32.55,39358.0,25.3944,25.5266,25.2933,25.3166,39358.0
2020-03-19 14:35:00,32.59,32.95,32.53,32.8,82267.0,25.3477,25.6277,25.301,25.511,82267.0
2020-03-19 14:40:00,32.83,33.43,32.79,33.08,99589.0,25.5344,26.001,25.5033,25.7288,99589.0
2020-03-19 14:45:00,33.07,33.11,32.54,33.04,109512.0,25.721,25.7522,25.3088,25.6977,109512.0
2020-03-19 14:50:00,33.05,33.05,32.41,32.61,82267.0,25.7055,25.7055,25.2077,25.3633,82267.0
2020-03-19 14:55:00,32.53,32.62,32.32,32.55,78622.0,25.301,25.371,25.1377,25.3166,78622.0
2020-03-19 15:00:00,32.55,32.64,32.16,32.25,111219.0,25.3166,25.3866,25.0133,25.0833,111219.0
2020-03-19 15:05:00,32.27,32.46,32.1,32.11,58231.0,25.0988,25.2466,24.9666,24.9744,58231.0
2020-03-19 15:10:00,32.1,32.22,31.9,31.91,79820.0,24.9666,25.0599,24.811,24.8188,79820.0
2020-03-19 15:15:00,31.92,32.12,31.8,31.91,117577.0,24.8266,24.9822,24.7333,24.8188,117577.0
2020-03-19 15:20:00,31.91,32.31,31.86,32.21,299931.0,24.8188,25.1299,24.7799,25.0522,299931.0
2020-03-19 15:25:00,32.23,32.74,32.16,32.44,121264.0,25.0677,25.4644,25.0133,25.231,121264.0
2020-03-19 15:30:00,32.44,32.64,32.13,32.24,95428.0,25.231,25.3866,24.9899,25.0755,95428.0
2020-03-19 15:35:00,32.25,32.26,31.9,31.93,103131.0,25.0833,25.091,24.811,24.8344,103131.0
2020-03-19 15:40:00,31.94,32.27,31.9,32.27,92904.0,24.8422,25.0988,24.811,25.0988,92904.0
2020-03-19 15:45:00,32.27,32.33,31.95,32.13,87837.0,25.0988,25.1455,24.8499,24.9899,87837.0
2020-03-19 15:50:00,32.08,32.98,32.03,32.74,213260.0,24.951,25.651,24.9122,25.4644,213260.0
2020-03-19 15:55:00,32.73,33.3,32.63,33.28,434395.0,25.4566,25.8999,25.3788,25.8844,434395.0
2020-03-20 09:30:00,34.69,34.83,34.14,34.49,621754.0,26.981,27.0899,26.5533,26.8255,621754.0
2020-03-20 09:35:00,34.49,35.24,34.18,34.54,176572.0,26.8255,27.4088,26.5844,26.8644,176572.0
2020-03-20 09:40:00,34.55,34.66,33.74,33.78,116774.0,26.8722,26.9577,26.2422,26.2733,116774.0
2020-03-20 09:45:00,33.91,34.24,33.52,34.0,177803.0,26.3744,26.631,26.071,26.4444,177803.0
2020-03-20 09:50:00,34.02,34.5,33.89,34.3,180859.0,26.4599,26.8333,26.3588,26.6777,180859.0
2020-03-20 09:55:00,34.28,34.57,33.99,34.55,102591.0,26.6622,26.8877,26.4366,26.8722,102591.0
2020-03-20 10:00:00,34.51,34.95,34.43,34.89,58935.0,26.841,27.1833,26.7788,27.1366,58935.0
2020-03-20 10:05:00,34.89,35.32,34.73,34.92,104330.0,27.1366,27.471,27.0122,27.1599,104330.0
2020-03-20 10:10:00,34.89,35.28,34.79,34.96,71277.0,27.1366,27.4399,27.0588,27.191,71277.0
2020-03-20 10:15:00,34.97,35.18,34.68,34.91,70168.0,27.1988,27.3622,26.9733,27.1522,70168.0
2020-03-20 10:20:00,34.86,35.33,34.71,34.99,77582.0,27.1133,27.4788,26.9966,27.2144,77582.0
2020-03-20 10:25:00,34.99,35.42,34.99,35.33,63442.0,27.2144,27.5488,27.2144,27.4788,63442.0
2020-03-20 10:30:00,35.34,35.88,35.26,35.75,90110.0,27.4866,27.9066,27.4244,27.8055,90110.0
2020-03-20 10:35:00,35.75,35.75,34.99,35.25,92596.0,27.8055,27.8055,27.2144,27.4166,92596.0
2020-03-20 10:40:00,35.26,35.47,34.98,35.16,72261.0,27.4244,27.5877,27.2066,27.3466,72261.0
2020-03-20 10:45:00,35.14,35.31,34.8,35.06,70470.0,27.331,27.4633,27.0666,27.2688,70470.0
2020-03-20 10:50:00,35.02,35.37,34.8,35.13,59861.0,27.2377,27.5099,27.0666,27.3233,59861.0
2020-03-20 10:55:00,35.08,35.42,34.93,35.38,46379.0,27.2844,27.5488,27.1677,27.5177,46379.0
2020-03-20 11:00:00,35.33,35.47,35.14,35.14,69482.0,27.4788,27.5877,27.331,27.331,69482.0
2020-03-20 11:05:00,35.1,35.36,34.99,35.14,88536.0,27.2999,27.5022,27.2144,27.331,88536.0
2020-03-20 11:10:00,35.14,35.33,34.8,34.89,90964.0,27.331,27.4788,27.0666,27.1366,90964.0
2020-03-20 11:15:00,34.87,35.03,34.35,34.44,84549.0,27.121,27.2455,26.7166,26.7866,84549.0
2020-03-20 11:20:00,34.49,34.52,34.01,34.09,94944.0,26.8255,26.8488,26.4522,26.5144,94944.0
2020-03-20 11:25:00,34.16,34.81,33.93,34.59,53421.0,26.5688,27.0744,26.3899,26.9033,53421.0
2020-03-20 11:30:00,34.62,35.05,34.33,34.89,56605.0,26.9266,27.261,26.701,27.1366,56605.0
2020-03-20 11:35:00,34.96,35.13,34.74,34.96,65370.0,27.191,27.3233,27.0199,27.191,65370.0
2020-03-20 11:40:00,34.95,35.15,34.8,35.01,65631.0,27.1833,27.3388,27.0666,27.2299,65631.0
2020-03-20 11:45:00,34.95,35.19,34.75,34.99,55635.0,27.1833,27.3699,27.0277,27.2144,55635.0
2020-03-20 11:50:00,34.97,35.14,34.86,35.03,77456.0,27.1988,27.331,27.1133,27.2455,77456.0
2020-03-20 11:55:00,35.07,35.87,34.92,35.35,122145.0,27.2766,27.8988,27.1599,27.4944,122145.0
2020-03-20 12:00:00,35.29,35.67,35.08,35.26,61853.0,27.4477,27.7433,27.2844,27.4244,61853.0
2020-03-20 12:05:00,35.26,35.31,34.75,34.96,52774.0,27.4244,27.4633,27.0277,27.191,52774.0
2020-03-20 12:10:00,34.86,35.47,34.81,35.31,72867.0,27.1133,27.5877,27.0744,27.4633,72867.0
2020-03-20 12:15:00,35.25,35.43,35.03,35.15,56374.0,27.4166,27.5566,27.2455,27.3388,56374.0
2020-03-20 12:20:00,35.18,35.32,34.9,35.15,95161.0,27.3622,27.471,27.1444,27.3388,95161.0
2020-03-20 12:25:00,35.17,35.28,34.95,35.08,71194.0,27.3544,27.4399,27.1833,27.2844,71194.0
2020-03-20 12:30:00,35.17,35.61,35.07,35.61,89435.0,27.3544,27.6966,27.2766,27.6966,89435.0
2020-03-20 12:35:00,35.67,35.82,35.34,35.34,83167.0,27.7433,27.8599,27.4866,27.4866,83167.0
2020-03-20 12:40:00,35.39,35.73,35.35,35.69,97669.0,27.5255,27.7899,27.4944,27.7588,97669.0
2020-03-20 12:45:00,35.68,35.94,35.63,35.78,114421.0,27.751,27.9533,27.7122,27.8288,114421.0
2020-03-20 12:50:00,35.81,36.27,35.78,35.93,89897.0,27.8522,28.2099,27.8288,27.9455,89897.0
2020-03-20 12:55:00,35.98,36.44,35.9,36.39,79350.0,27.9844,28.3421,27.9222,28.3033,79350.0
2020-03-20 13:00:00,36.36,37.24,36.17,36.93,112388.0,28.2799,28.9644,28.1321,28.7233,112388.0
2020-03-20 13:05:00,36.92,37.06,36.51,36.7,81860.0,28.7155,28.8244,28.3966,28.5444,81860.0
2020-03-20 13:10:00,36.7,37.07,36.65,36.69,82659.0,28.5444,28.8321,28.5055,28.5366,82659.0
2020-03-20 13:15:00,36.73,36.99,36.6,36.72,197215.0,28.5677,28.7699,28.4666,28.5599,197215.0
2020-03-20 13:20:00,36.72,37.01,36.61,36.8,84681.0,28.5599,28.7855,28.4744,28.6221,84681.0
2020-03-20 13:25:00,36.83,36.97,36.36,36.64,92297.0,28.6455,28.7544,28.2799,28.4977,92297.0
2020-03-20 13:30:00,36.65,36.79,36.3,36.36,73855.0,28.5055,28.6144,28.2333,28.2799,73855.0
2020-03-20 13:35:00,36.37,36.95,36.37,36.75,58901.0,28.2877,28.7388,28.2877,28.5833,58901.0
2020-03-20 13:40:00,36.73,36.76,35.9,35.95,98838.0,28.5677,28.591,27.9222,27.961,98838.0
2020-03-20 13:45:00,35.94,36.34,35.82,35.99,47562.0,27.9533,28.2644,27.8599,27.9921,47562.0
2020-03-20 13:50:00,35.97,36.31,35.91,35.98,83762.0,27.9766,28.241,27.9299,27.9844,83762.0
2020-03-20 13:55:00,35.92,36.17,35.77,35.95,50400.0,27.9377,28.1321,27.821,27.961,50400.0
2020-03-20 14:00:00,35.94,36.21,35.83,36.18,89405.0,27.9533,28.1633,27.8677,28.1399,89405.0
2020-03-20 14:05:00,36.15,36.49,36.11,36.25,67954.0,28.1166,28.381,28.0855,28.1944,67954.0
2020-03-20 14:10:00,36.32,36.45,36.07,36.07,70025.0,28.2488,28.3499,28.0544,28.0544,70025.0
2020-03-20 14:15:00,36.05,36.06,35.59,35.9,67050.0,28.0388,28.0466,27.681,27.9222,67050.0
2020-03-20 14:20:00,35.88,36.27,35.83,36.05,80288.0,27.9066,28.2099,27.8677,28.0388,80288.0
2020-03-20 14:25:00,36.06,36.08,35.51,35.8,135260.0,28.0466,28.0621,27.6188,27.8444,135260.0
2020-03-20 14:30:00,35.8,36.11,35.67,35.73,94201.0,27.8444,28.0855,27.7433,27.7899,94201.0
2020-03-20 14:35:00,35.73,35.77,34.74,35.01,114589.0,27.7899,27.821,27.0199,27.2299,114589.0
2020-03-20 14:40:00,34.99,35.14,34.64,35.02,65731.0,27.2144,27.331,26.9422,27.2377,65731.0
2020-03-20 14:45:00,35.01,35.33,34.94,35.23,73471.0,27.2299,27.4788,27.1755,27.401,73471.0
2020-03-20 14:50:00,35.29,35.39,34.86,34.91,106715.0,27.4477,27.5255,27.1133,27.1522,106715.0
2020-03-20 14:55:00,34.91,35.01,34.52,34.88,194241.0,27.1522,27.2299,26.8488,27.1288,194241.0
2020-03-20 15:00:00,34.88,34.98,34.39,34.49,47620.0,27.1288,27.2066,26.7477,26.8255,47620.0
2020-03-20 15:05:00,34.52,34.76,34.33,34.66,70563.0,26.8488,27.0355,26.701,26.9577,70563.0
2020-03-20 15:10:00,34.69,34.87,34.56,34.71,150631.0,26.981,27.121,26.8799,26.9966,150631.0
2020-03-20 15:15:00,34.74,34.85,34.41,34.42,114463.0,27.0199,27.1055,26.7633,26.771,114463.0
2020-03-20 15:20:00,34.45,34.78,34.32,34.41,86505.0,26.7944,27.051,26.6933,26.7633,86505.0
2020-03-20 15:25:00,34.44,35.14,34.4,35.01,122536.0,26.7866,27.331,26.7555,27.2299,122536.0
2020-03-20 15:30:00,35.0,35.59,34.93,35.54,145166.0,27.2222,27.681,27.1677,27.6422,145166.0
2020-03-20 15:35:00,35.52,35.53,34.74,34.92,158216.0,27.6266,27.6344,27.0199,27.1599,158216.0
2020-03-20 15:40:00,34.98,35.33,34.87,35.05,214326.0,27.2066,27.4788,27.121,27.261,214326.0
2020-03-20 15:45:00,35.05,35.36,35.02,35.15,270382.0,27.261,27.5022,27.2377,27.3388,270382.0
2020-03-20 15:50:00,35.11,35.25,34.86,35.1,435758.0,27.3077,27.4166,27.1133,27.2999,435758.0
2020-03-20 15:55:00,35.09,35.18,34.5,34.87,770206.0,27.2922,27.3622,26.8333,27.121,770206.0
2020-03-23 09:30:00,34.6,35.39,34.38,35.1,144206.0,26.911,27.5255,26.7399,27.2999,144206.0
2020-03-23 09:35:00,34.91,35.2,33.76,33.97,88673.0,27.1522,27.3777,26.2577,26.421,88673.0
2020-03-23 09:40:00,33.91,35.09,33.89,34.34,72436.0,26.3744,27.2922,26.3588,26.7088,72436.0
2020-03-23 09:45:00,34.41,34.87,34.26,34.62,140128.0,26.7633,27.121,26.6466,26.9266,140128.0
2020-03-23 09:50:00,34.62,34.99,34.26,34.58,94101.0,26.9266,27.2144,26.6466,26.8955,94101.0
2020-03-23 09:55:00,34.61,36.05,34.57,36.0,136830.0,26.9188,28.0388,26.8877,27.9999,136830.0
2020-03-23 10:00:00,36.04,36.11,34.76,35.02,120975.0,28.031,28.0855,27.0355,27.2377,120975.0
2020-03-23 10:05:00,35.09,35.43,34.8,35.05,121420.0,27.2922,27.5566,27.0666,27.261,121420.0
2020-03-23 10:10:00,34.99,35.54,34.73,35.53,95878.0,27.2144,27.6422,27.0122,27.6344,95878.0
2020-03-23 10:15:00,35.53,35.58,34.86,35.07,66390.0,27.6344,27.6733,27.1133,27.2766,66390.0
2020-03-23 10:20:00,35.03,35.33,34.81,35.31,64291.0,27.2455,27.4788,27.0744,27.4633,64291.0
2020-03-23 10:25:00,35.32,35.86,35.2,35.73,69838.0,27.471,27.891,27.3777,27.7899,69838.0
2020-03-23 10:30:00,35.69,35.9,35.27,35.51,67859.0,27.7588,27.9222,27.4322,27.6188,67859.0
2020-03-23 10:35:00,35.49,35.66,34.98,35.44,79264.0,27.6033,27.7355,27.2066,27.5644,79264.0
2020-03-23 10:40:00,35.5,36.53,35.43,36.17,114865.0,27.611,28.4121,27.5566,28.1321,114865.0
2020-03-23 10:45:00,36.15,36.15,35.23,35.39,69629.0,28.1166,28.1166,27.401,27.5255,69629.0
2020-03-23 10:50:00,35.39,35.65,35.11,35.27,59162.0,27.5255,27.7277,27.3077,27.4322,59162.0
2020-03-23 10:55:00,35.22,35.62,35.08,35.62,77841.0,27.3933,27.7044,27.2844,27.7044,77841.0
2020-03-23 11:00:00,35.57,35.78,34.95,35.75,89309.0,27.6655,27.8288,27.1833,27.8055,89309.0
2020-03-23 11:05:00,35.76,35.8,35.16,35.18,38794.0,27.8133,27.8444,27.3466,27.3622,38794.0
2020-03-23 11:10:00,35.21,35.54,34.78,34.86,61280.0,27.3855,27.6422,27.051,27.1133,61280.0
2020-03-23 11:15:00,34.87,34.96,34.12,34.19,52173.0,27.121,27.191,26.5377,26.5922,52173.0
2020-03-23 11:20:00,34.16,34.21,33.72,33.82,59317.0,26.5688,26.6077,26.2266,26.3044,59317.0
2020-03-23 11:25:00,33.74,34.07,33.74,33.92,70051.0,26.2422,26.4988,26.2422,26.3822,70051.0
2020-03-23 11:30:00,33.86,34.17,33.37,33.9,95016.0,26.3355,26.5766,25.9544,26.3666,95016.0
2020-03-23 11:35:00,33.9,34.44,33.74,34.21,104461.0,26.3666,26.7866,26.2422,26.6077,104461.0
2020-03-23 11:40:00,34.2,34.21,33.4,33.45,93643.0,26.5999,26.6077,25.9777,26.0166,93643.0
2020-03-23 11:45:00,33.44,33.82,33.11,33.72,83081.0,26.0088,26.3044,25.7522,26.2266,83081.0
2020-03-23 11:50:00,33.71,34.31,33.64,33.92,47886.0,26.2188,26.6855,26.1644,26.3822,47886.0
2020-03-23 11:55:00,33.95,34.12,33.69,34.05,56999.0,26.4055,26.5377,26.2033,26.4833,56999.0
2020-03-23 12:00:00,34.05,34.12,33.63,33.93,85995.0,26.4833,26.5377,26.1566,26.3899,85995.0
2020-03-23 12:05:00,33.88,34.18,33.86,33.89,55084.0,26.351,26.5844,26.3355,26.3588,55084.0
2020-03-23 12:10:00,33.88,34.36,33.72,34.2,72034.0,26.351,26.7244,26.2266,26.5999,72034.0
2020-03-23 12:15:00,34.21,34.75,34.04,34.41,91282.0,26.6077,27.0277,26.4755,26.7633,91282.0
2020-03-23 12:20:00,34.46,35.2,34.42,34.96,46462.0,26.8022,27.3777,26.771,27.191,46462.0
2020-03-23 12:25:00,35.04,35.14,34.46,34.57,55266.0,27.2533,27.331,26.8022,26.8877,55266.0
2020-03-23 12:30:00,34.58,34.59,34.11,34.23,45472.0,26.8955,26.9033,26.5299,26.6233,45472.0
2020-03-23 12:35:00,34.23,34.7,33.92,34.48,53553.0,26.6233,26.9888,26.3822,26.8177,53553.0
2020-03-23 12:40:00,34.4,34.9,34.4,34.8,48809.0,26.7555,27.1444,26.7555,27.0666,48809.0
2020-03-23 12:45:00,34.71,34.98,34.56,34.92,52351.0,26.9966,27.2066,26.8799,27.1599,52351.0
2020-03-23 12:50:00,34.86,34.88,34.32,34.85,51082.0,27.1133,27.1288,26.6933,27.1055,51082.0
2020-03-23 12:55:00,34.89,35.15,34.77,34.8,54115.0,27.1366,27.3388,27.0433,27.0666,54115.0
2020-03-23 13:00:00,34.76,34.88,34.56,34.6,78207.0,27.0355,27.1288,26.8799,26.911,78207.0
2020-03-23 13:05:00,34.61,34.87,34.5,34.87,42438.0,26.9188,27.121,26.8333,27.121,42438.0
2020-03-23 13:10:00,34.89,35.38,34.73,35.23,59511.0,27.1366,27.5177,27.0122,27.401,59511.0
2020-03-23 13:15:00,35.14,35.49,34.87,35.44,53780.0,27.331,27.6033,27.121,27.5644,53780.0
2020-03-23 13:20:00,35.39,35.75,35.18,35.48,36191.0,27.5255,27.8055,27.3622,27.5955,36191.0
2020-03-23 13:25:00,35.45,35.59,34.79,34.79,85336.0,27.5722,27.681,27.0588,27.0588,85336.0
2020-03-23 13:30:00,34.79,35.08,34.75,34.97,49638.0,27.0588,27.2844,27.0277,27.1988,49638.0
2020-03-23 13:35:00,34.98,34.99,34.52,34.83,47740.0,27.2066,27.2144,26.8488,27.0899,47740.0
2020-03-23 13:40:00,34.8,35.18,34.57,34.76,86346.0,27.0666,27.3622,26.8877,27.0355,86346.0
2020-03-23 13:45:00,34.8,35.11,34.76,35.04,49281.0,27.0666,27.3077,27.0355,27.2533,49281.0
2020-03-23 13:50:00,35.0,35.12,34.57,34.68,56968.0,27.2222,27.3155,26.8877,26.9733,56968.0
2020-03-23 13:55:00,34.61,34.63,33.76,34.12,69435.0,26.9188,26.9344,26.2577,26.5377,69435.0
2020-03-23 14:00:00,34.07,34.17,33.75,34.17,51768.0,26.4988,26.5766,26.2499,26.5766,51768.0
2020-03-23 14:05:00,34.14,34.67,34.08,34.28,83958.0,26.5533,26.9655,26.5066,26.6622,83958.0
2020-03-23 14:10:00,34.32,34.79,34.05,34.22,87229.0,26.6933,27.0588,26.4833,26.6155,87229.0
2020-03-23 14:15:00,34.23,34.62,34.06,34.46,53738.0,26.6233,26.9266,26.491,26.8022,53738.0
2020-03-23 14:20:00,34.45,34.66,34.26,34.59,56328.0,26.7944,26.9577,26.6466,26.9033,56328.0
2020-03-23 14:25:00,34.47,35.06,34.35,34.93,66679.0,26.8099,27.2688,26.7166,27.1677,66679.0
2020-03-23 14:30:00,34.88,35.27,34.88,35.26,147713.0,27.1288,27.4322,27.1288,27.4244,147713.0
2020-03-23 14:35:00,35.31,35.33,34.84,35.04,75331.0,27.4633,27.4788,27.0977,27.2533,75331.0
2020-03-23 14:40:00,35.01,35.49,34.92,35.29,85819.0,27.2299,27.6033,27.1599,27.4477,85819.0
2020-03-23 14:45:00,35.27,35.47,34.84,35.42,62566.0,27.4322,27.5877,27.0977,27.5488,62566.0
2020-03-23 14:50:00,35.42,35.43,34.59,35.04,64188.0,27.5488,27.5566,26.9033,27.2533,64188.0
2020-03-23 14:55:00,34.96,35.26,34.85,35.12,48620.0,27.191,27.4244,27.1055,27.3155,48620.0
2020-03-23 15:00:00,35.12,35.3,34.8,35.14,72346.0,27.3155,27.4555,27.0666,27.331,72346.0
2020-03-23 15:05:00,35.15,35.23,34.5,34.65,63574.0,27.3388,27.401,26.8333,26.9499,63574.0
2020-03-23 15:10:00,34.65,34.9,34.59,34.75,62585.0,26.9499,27.1444,26.9033,27.0277,62585.0
2020-03-23 15:15:00,34.76,34.96,34.66,34.8,73998.0,27.0355,27.191,26.9577,27.0666,73998.0
2020-03-23 15:20:00,34.8,34.87,34.4,34.64,157120.0,27.0666,27.121,26.7555,26.9422,157120.0
2020-03-23 15:25:00,34.57,34.74,34.4,34.59,97689.0,26.8877,27.0199,26.7555,26.9033,97689.0
2020-03-23 15:30:00,34.56,34.58,34.05,34.36,106838.0,26.8799,26.8955,26.4833,26.7244,106838.0
2020-03-23 15:35:00,34.32,34.43,34.16,34.21,152775.0,26.6933,26.7788,26.5688,26.6077,152775.0
2020-03-23 15:40:00,34.24,34.41,34.13,34.29,118752.0,26.631,26.7633,26.5455,26.6699,118752.0
2020-03-23 15:45:00,34.32,34.68,34.22,34.6,139999.0,26.6933,26.9733,26.6155,26.911,139999.0
2020-03-23 15:50:00,34.5,34.93,34.39,34.88,230375.0,26.8333,27.1677,26.7477,27.1288,230375.0
2020-03-23 15:55:00,34.88,34.94,34.46,34.66,498478.0,27.1288,27.1755,26.8022,26.9577,498478.0
2020-03-24 09:30:00,36.44,37.6,36.32,37.06,205110.0,28.3421,29.2444,28.2488,28.8244,205110.0
2020-03-24 09:35:00,37.03,38.0,36.89,37.64,99233.0,28.801,29.5555,28.6921,29.2755,99233.0
2020-03-24 09:40:00,37.79,37.79,37.16,37.76,118557.0,29.3921,29.3921,28.9021,29.3688,118557.0
2020-03-24 09:45:00,37.72,37.77,36.9,37.6,103951.0,29.3377,29.3766,28.6999,29.2444,103951.0
2020-03-24 09:50:00,37.61,37.63,36.88,37.18,133357.0,29.2521,29.2677,28.6844,28.9177,133357.0
2020-03-24 09:55:00,37.14,37.45,36.97,37.18,62646.0,28.8866,29.1277,28.7544,28.9177,62646.0
2020-03-24 10:00:00,37.11,37.11,36.44,36.56,71878.0,28.8633,28.8633,28.3421,28.4355,71878.0
2020-03-24 10:05:00,36.6,36.89,36.51,36.86,113101.0,28.4666,28.6921,28.3966,28.6688,113101.0
2020-03-24 10:10:00,36.86,36.93,36.6,36.89,105042.0,28.6688,28.7233,28.4666,28.6921,105042.0
2020-03-24 10:15:00,36.9,37.19,36.54,36.72,89451.0,28.6999,28.9255,28.4199,28.5599,89451.0
2020-03-24 10:20:00,36.77,37.23,36.61,37.09,91998.0,28.5988,28.9566,28.4744,28.8477,91998.0
2020-03-24 10:25:00,37.09,37.17,36.1,36.56,259902.0,28.8477,28.9099,28.0777,28.4355,259902.0
2020-03-24 10:30:00,36.55,36.71,36.1,36.23,114441.0,28.4277,28.5521,28.0777,28.1788,114441.0
2020-03-24 10:35:00,36.26,36.45,35.85,36.36,95084.0,28.2021,28.3499,27.8833,28.2799,95084.0
2020-03-24 10:40:00,36.32,36.53,35.91,36.14,83122.0,28.2488,28.4121,27.9299,28.1088,83122.0
2020-03-24 10:45:00,36.09,36.17,35.75,35.95,62956.0,28.0699,28.1321,27.8055,27.961,62956.0
2020-03-24 10:50:00,35.95,35.96,35.72,35.88,109618.0,27.961,27.9688,27.7822,27.9066,109618.0
2020-03-24 10:55:00,35.91,36.21,35.82,36.03,112057.0,27.9299,28.1633,27.8599,28.0233,112057.0
2020-03-24 11:00:00,36.03,36.33,36.01,36.14,264477.0,28.0233,28.2566,28.0077,28.1088,264477.0
2020-03-24 11:05:00,36.14,36.39,35.76,36.39,341171.0,28.1088,28.3033,27.8133,28.3033,341171.0
2020-03-24 11:10:00,36.41,36.58,36.16,36.49,81421.0,28.3188,28.451,28.1244,28.381,81421.0
2020-03-24 11:15:00,36.5,36.93,36.17,36.85,89703.0,28.3888,28.7233,28.1321,28.661,89703.0
2020-03-24 11:20:00,36.77,36.95,36.33,36.4,62547.0,28.5988,28.7388,28.2566,28.311,62547.0
2020-03-24 11:25:00,36.4,36.89,36.25,36.72,217390.0,28.311,28.6921,28.1944,28.5599,217390.0
2020-03-24 11:30:00,36.75,37.04,36.64,36.95,81581.0,28.5833,28.8088,28.4977,28.7388,81581.0
2020-03-24 11:35:00,36.97,37.19,36.78,37.05,103154.0,28.7544,28.9255,28.6066,28.8166,103154.0
2020-03-24 11:40:00,37.08,37.65,36.97,37.41,111418.0,28.8399,29.2833,28.7544,29.0966,111418.0
2020-03-24 11:45:00,37.41,37.77,37.41,37.57,139867.0,29.0966,29.3766,29.0966,29.221,139867.0
2020-03-24 11:50:00,37.62,38.27,37.47,37.94,123411.0,29.2599,29.7655,29.1433,29.5088,123411.0
2020-03-24 11:55:00,37.89,38.28,37.83,38.28,79747.0,29.4699,29.7733,29.4233,29.7733,79747.0
2020-03-24 12:00:00,38.23,38.48,38.02,38.32,105281.0,29.7344,29.9288,29.571,29.8044,105281.0
2020-03-24 12:05:00,38.26,38.63,38.15,38.37,73723.0,29.7577,30.0455,29.6721,29.8433,73723.0
2020-03-24 12:10:00,38.43,38.75,38.17,38.68,67727.0,29.8899,30.1388,29.6877,30.0844,67727.0
2020-03-24 12:15:00,38.73,38.94,38.56,38.57,135136.0,30.1233,30.2866,29.991,29.9988,135136.0
2020-03-24 12:20:00,38.63,39.05,38.5,38.93,86219.0,30.0455,30.3721,29.9444,30.2788,86219.0
2020-03-24 12:25:00,38.95,39.11,38.78,39.06,70371.0,30.2944,30.4188,30.1621,30.3799,70371.0
2020-03-24 12:30:00,39.03,39.03,38.57,38.57,45372.0,30.3566,30.3566,29.9988,29.9988,45372.0
2020-03-24 12:35:00,38.57,38.66,38.31,38.55,65556.0,29.9988,30.0688,29.7966,29.9833,65556.0
2020-03-24 12:40:00,38.55,38.56,38.17,38.32,32931.0,29.9833,29.991,29.6877,29.8044,32931.0
2020-03-24 12:45:00,38.31,38.75,38.2,38.75,72934.0,29.7966,30.1388,29.711,30.1388,72934.0
2020-03-24 12:50:00,38.7,38.97,38.62,38.78,107872.0,30.0999,30.3099,30.0377,30.1621,107872.0
2020-03-24 12:55:00,38.79,39.02,38.56,38.57,49954.0,30.1699,30.3488,29.991,29.9988,49954.0
2020-03-24 13:00:00,38.64,38.77,38.33,38.52,57954.0,30.0533,30.1544,29.8121,29.9599,57954.0
2020-03-24 13:05:00,38.51,38.51,37.74,37.93,65554.0,29.9521,29.9521,29.3533,29.501,65554.0
2020-03-24 13:10:00,37.93,37.99,37.48,37.82,50939.0,29.501,29.5477,29.151,29.4155,50939.0
2020-03-24 13:15:00,37.75,38.29,37.63,38.29,57760.0,29.361,29.781,29.2677,29.781,57760.0
2020-03-24 13:20:00,38.22,38.23,37.77,37.9,77827.0,29.7266,29.7344,29.3766,29.4777,77827.0
2020-03-24 13:25:00,37.91,38.2,37.69,37.77,94404.0,29.4855,29.711,29.3144,29.3766,94404.0
2020-03-24 13:30:00,37.7,38.1,37.62,38.09,48943.0,29.3221,29.6333,29.2599,29.6255,48943.0
2020-03-24 13:35:00,38.09,38.25,37.81,37.87,116675.0,29.6255,29.7499,29.4077,29.4544,116675.0
2020-03-24 13:40:00,37.87,37.89,37.52,37.62,40629.0,29.4544,29.4699,29.1821,29.2599,40629.0
2020-03-24 13:45:00,37.63,37.95,37.45,37.72,112596.0,29.2677,29.5166,29.1277,29.3377,112596.0
2020-03-24 13:50:00,37.69,37.81,37.18,37.52,71475.0,29.3144,29.4077,28.9177,29.1821,71475.0
2020-03-24 13:55:00,37.5,37.8,37.48,37.61,73911.0,29.1666,29.3999,29.151,29.2521,73911.0
2020-03-24 14:00:00,37.57,37.75,37.34,37.42,50615.0,29.221,29.361,29.0421,29.1044,50615.0
2020-03-24 14:05:00,37.44,37.82,37.42,37.79,58206.0,29.1199,29.4155,29.1044,29.3921,58206.0
2020-03-24 14:10:00,37.87,37.87,37.46,37.71,84996.0,29.4544,29.4544,29.1355,29.3299,84996.0
2020-03-24 14:15:00,37.69,37.94,37.62,37.77,169215.0,29.3144,29.5088,29.2599,29.3766,169215.0
2020-03-24 14:20:00,37.82,38.11,37.57,38.11,52213.0,29.4155,29.641,29.221,29.641,52213.0
2020-03-24 14:25:00,38.07,38.22,37.63,37.73,60698.0,29.6099,29.7266,29.2677,29.3455,60698.0
2020-03-24 14:30:00,37.71,37.91,37.53,37.83,56060.0,29.3299,29.4855,29.1899,29.4233,56060.0
2020-03-24 14:35:00,37.79,38.01,37.39,37.39,50846.0,29.3921,29.5633,29.081,29.081,50846.0
2020-03-24 14:40:00,37.4,37.6,37.33,37.51,54373.0,29.0888,29.2444,29.0344,29.1744,54373.0
2020-03-24 14:45:00,37.55,38.09,37.52,37.79,100060.0,29.2055,29.6255,29.1821,29.3921,100060.0
2020-03-24 14:50:00,37.8,38.18,37.52,38.02,79861.0,29.3999,29.6955,29.1821,29.571,79861.0
2020-03-24 14:55:00,38.0,38.32,37.85,38.23,68569.0,29.5555,29.8044,29.4388,29.7344,68569.0
2020-03-24 15:00:00,38.21,38.38,37.89,37.92,40027.0,29.7188,29.851,29.4699,29.4933,40027.0
2020-03-24 15:05:00,37.95,38.25,37.77,38.25,99594.0,29.5166,29.7499,29.3766,29.7499,99594.0
2020-03-24 15:10:00,38.26,38.96,38.05,38.95,101265.0,29.7577,30.3021,29.5944,30.2944,101265.0
2020-03-24 15:15:00,38.94,38.94,38.41,38.69,70669.0,30.2866,30.2866,29.8744,30.0921,70669.0
2020-03-24 15:20:00,38.62,38.89,38.46,38.83,94580.0,30.0377,30.2477,29.9133,30.201,94580.0
2020-03-24 15:25:00,38.8,39.03,38.5,38.94,98028.0,30.1777,30.3566,29.9444,30.2866,98028.0
2020-03-24 15:30:00,39.03,39.24,38.68,38.84,73482.0,30.3566,30.5199,30.0844,30.2088,73482.0
2020-03-24 15:35:00,38.88,39.08,38.75,38.92,70459.0,30.2399,30.3955,30.1388,30.271,70459.0
2020-03-24 15:40:00,38.93,39.31,38.78,38.85,98648.0,30.2788,30.5744,30.1621,30.2166,98648.0
2020-03-24 15:45:00,38.84,39.0,38.71,38.89,74065.0,30.2088,30.3333,30.1077,30.2477,74065.0
2020-03-24 15:50:00,38.93,39.79,38.9,39.2,256060.0,30.2788,30.9477,30.2555,30.4888,256060.0
2020-03-24 15:55:00,39.21,40.0,39.14,39.8,523988.0,30.4966,31.111,30.4421,30.9555,523988.0
2020-03-25 09:30:00,39.09,39.34,37.81,38.94,149238.0,30.4033,30.5977,29.4077,30.2866,149238.0
2020-03-25 09:35:00,39.45,41.5,39.14,41.34,232915.0,30.6833,32.2777,30.4421,32.1533,232915.0
2020-03-25 09:40:00,41.23,41.4,40.01,40.36,155820.0,32.0677,32.1999,31.1188,31.391,155820.0
2020-03-25 09:45:00,40.42,40.42,39.59,39.6,284627.0,31.4377,31.4377,30.7921,30.7999,284627.0
2020-03-25 09:50:00,39.63,39.63,38.59,38.7,70176.0,30.8233,30.8233,30.0144,30.0999,70176.0
2020-03-25 09:55:00,38.7,39.1,38.05,38.32,70398.0,30.0999,30.411,29.5944,29.8044,70398.0
2020-03-25 10:00:00,38.42,38.68,37.86,38.14,70945.0,29.8821,30.0844,29.4466,29.6644,70945.0
2020-03-25 10:05:00,38.16,38.4,37.63,37.73,41538.0,29.6799,29.8666,29.2677,29.3455,41538.0
2020-03-25 10:10:00,37.75,37.91,36.7,36.75,72416.0,29.361,29.4855,28.5444,28.5833,72416.0
2020-03-25 10:15:00,36.76,37.12,36.75,36.86,47997.0,28.591,28.871,28.5833,28.6688,47997.0
2020-03-25 10:20:00,36.86,37.67,36.76,37.13,100884.0,28.6688,29.2988,28.591,28.8788,100884.0
2020-03-25 10:25:00,37.2,37.45,36.76,37.26,62026.0,28.9333,29.1277,28.591,28.9799,62026.0
2020-03-25 10:30:00,37.26,38.06,37.14,37.9,127996.0,28.9799,29.6021,28.8866,29.4777,127996.0
2020-03-25 10:35:00,37.92,38.58,37.65,38.4,77974.0,29.4933,30.0066,29.2833,29.8666,77974.0
2020-03-25 10:40:00,38.38,38.47,37.99,38.14,65377.0,29.851,29.921,29.5477,29.6644,65377.0
2020-03-25 10:45:00,38.17,38.34,37.69,38.03,76552.0,29.6877,29.8199,29.3144,29.5788,76552.0
2020-03-25 10:50:00,37.93,38.46,37.87,37.96,39955.0,29.501,29.9133,29.4544,29.5244,39955.0
2020-03-25 10:55:00,38.01,38.47,37.96,38.43,35748.0,29.5633,29.921,29.5244,29.8899,35748.0
2020-03-25 11:00:00,38.34,38.6,38.09,38.31,72080.0,29.8199,30.0221,29.6255,29.7966,72080.0
2020-03-25 11:05:00,38.36,38.74,38.18,38.7,33982.0,29.8355,30.131,29.6955,30.0999,33982.0
2020-03-25 11:10:00,38.58,38.75,38.35,38.43,48200.0,30.0066,30.1388,29.8277,29.8899,48200.0
2020-03-25 11:15:00,38.39,38.69,38.09,38.44,47324.0,29.8588,30.0921,29.6255,29.8977,47324.0
2020-03-25 11:20:00,38.44,38.51,38.04,38.08,84811.0,29.8977,29.9521,29.5866,29.6177,84811.0
2020-03-25 11:25:00,38.11,38.6,38.06,38.24,45525.0,29.641,30.0221,29.6021,29.7421,45525.0
2020-03-25 11:30:00,38.24,38.76,38.24,38.76,44561.0,29.7421,30.1466,29.7421,30.1466,44561.0
2020-03-25 11:35:00,38.72,38.9,38.35,38.54,35691.0,30.1155,30.2555,29.8277,29.9755,35691.0
2020-03-25 11:40:00,38.55,38.79,38.4,38.49,41110.0,29.9833,30.1699,29.8666,29.9366,41110.0
2020-03-25 11:45:00,38.51,38.56,38.21,38.37,97877.0,29.9521,29.991,29.7188,29.8433,97877.0
2020-03-25 11:50:00,38.37,38.52,38.2,38.31,63572.0,29.8433,29.9599,29.711,29.7966,63572.0
2020-03-25 11:55:00,38.28,38.7,38.11,38.41,54381.0,29.7733,30.0999,29.641,29.8744,54381.0
2020-03-25 12:00:00,38.41,38.66,38.37,38.54,27180.0,29.8744,30.0688,29.8433,29.9755,27180.0
2020-03-25 12:05:00,38.51,38.72,38.42,38.58,59705.0,29.9521,30.1155,29.8821,30.0066,59705.0
2020-03-25 12:10:00,38.58,38.78,38.36,38.55,38148.0,30.0066,30.1621,29.8355,29.9833,38148.0
2020-03-25 12:15:00,38.58,38.86,38.51,38.68,38476.0,30.0066,30.2244,29.9521,30.0844,38476.0
2020-03-25 12:20:00,38.7,39.01,38.47,38.69,57248.0,30.0999,30.341,29.921,30.0921,57248.0
2020-03-25 12:25:00,38.71,39.04,38.55,39.04,41763.0,30.1077,30.3644,29.9833,30.3644,41763.0
2020-03-25 12:30:00,39.03,39.33,38.92,39.16,70670.0,30.3566,30.5899,30.271,30.4577,70670.0
2020-03-25 12:35:00,39.14,39.5,39.0,39.5,87079.0,30.4421,30.7221,30.3333,30.7221,87079.0
2020-03-25 12:40:00,39.46,39.98,39.38,39.94,72769.0,30.691,31.0955,30.6288,31.0644,72769.0
2020-03-25 12:45:00,39.86,40.45,39.7,40.07,106128.0,31.0021,31.461,30.8777,31.1655,106128.0
2020-03-25 12:50:00,40.02,40.16,39.72,39.8,100603.0,31.1266,31.2355,30.8933,30.9555,100603.0
2020-03-25 12:55:00,39.75,39.91,39.6,39.77,74084.0,30.9166,31.041,30.7999,30.9321,74084.0
2020-03-25 13:00:00,39.72,40.09,39.48,40.02,51733.0,30.8933,31.181,30.7066,31.1266,51733.0
2020-03-25 13:05:00,40.09,40.17,39.85,40.16,48009.0,31.181,31.2433,30.9944,31.2355,48009.0
2020-03-25 13:10:00,40.15,40.6,40.0,40.33,83853.0,31.2277,31.5777,31.111,31.3677,83853.0
2020-03-25 13:15:00,40.37,40.42,40.04,40.35,84139.0,31.3988,31.4377,31.1421,31.3833,84139.0
2020-03-25 13:20:00,40.27,40.85,40.26,40.85,58790.0,31.321,31.7721,31.3133,31.7721,58790.0
2020-03-25 13:25:00,40.85,40.86,40.33,40.62,33567.0,31.7721,31.7799,31.3677,31.5933,33567.0
2020-03-25 13:30:00,40.6,40.82,40.45,40.76,35948.0,31.5777,31.7488,31.461,31.7021,35948.0
2020-03-25 13:35:00,40.75,40.91,40.53,40.82,31680.0,31.6944,31.8188,31.5233,31.7488,31680.0
2020-03-25 13:40:00,40.8,41.36,40.76,41.28,73441.0,31.7333,32.1688,31.7021,32.1066,73441.0
2020-03-25 13:45:00,41.3,41.57,41.11,41.56,69378.0,32.1221,32.3321,31.9744,32.3244,69378.0
2020-03-25 13:50:00,41.5,41.55,40.94,41.41,152957.0,32.2777,32.3166,31.8421,32.2077,152957.0
2020-03-25 13:55:00,41.39,41.45,40.95,41.3,118960.0,32.1921,32.2388,31.8499,32.1221,118960.0
2020-03-25 14:00:00,41.3,41.45,40.92,41.11,118711.0,32.1221,32.2388,31.8266,31.9744,118711.0
2020-03-25 14:05:00,41.05,41.05,40.62,40.96,84394.0,31.9277,31.9277,31.5933,31.8577,84394.0
2020-03-25 14:10:00,40.9,41.11,40.71,40.99,104911.0,31.811,31.9744,31.6633,31.881,104911.0
2020-03-25 14:15:00,41.04,41.08,40.7,40.98,65804.0,31.9199,31.951,31.6555,31.8733,65804.0
2020-03-25 14:20:00,40.98,41.07,40.75,40.91,47382.0,31.8733,31.9433,31.6944,31.8188,47382.0
2020-03-25 14:25:00,40.91,40.91,40.52,40.61,50004.0,31.8188,31.8188,31.5155,31.5855,50004.0
2020-03-25 14:30:00,40.6,40.6,39.71,39.72,91088.0,31.5777,31.5777,30.8855,30.8933,91088.0
2020-03-25 14:35:00,39.73,39.98,39.51,39.73,76058.0,30.901,31.0955,30.7299,30.901,76058.0
2020-03-25 14:40:00,39.74,39.97,39.49,39.91,71579.0,30.9088,31.0877,30.7144,31.041,71579.0
2020-03-25 14:45:00,39.96,40.25,39.83,39.94,39078.0,31.0799,31.3055,30.9788,31.0644,39078.0
2020-03-25 14:50:00,39.99,40.11,39.86,40.04,40411.0,31.1033,31.1966,31.0021,31.1421,40411.0
2020-03-25 14:55:00,40.05,40.42,39.95,40.17,52835.0,31.1499,31.4377,31.0721,31.2433,52835.0
2020-03-25 15:00:00,40.14,40.4,39.99,40.02,61071.0,31.2199,31.4221,31.1033,31.1266,61071.0
2020-03-25 15:05:00,40.04,40.08,39.76,39.86,59836.0,31.1421,31.1733,30.9244,31.0021,59836.0
2020-03-25 15:10:00,39.85,40.51,39.71,40.24,272762.0,30.9944,31.5077,30.8855,31.2977,272762.0
2020-03-25 15:15:00,40.11,40.34,39.85,40.04,71634.0,31.1966,31.3755,30.9944,31.1421,71634.0
2020-03-25 15:20:00,40.03,40.28,39.88,39.89,75359.0,31.1344,31.3288,31.0177,31.0255,75359.0
2020-03-25 15:25:00,39.89,40.07,39.7,39.9,76399.0,31.0255,31.1655,30.8777,31.0333,76399.0
2020-03-25 15:30:00,39.86,40.23,39.85,39.99,104751.0,31.0021,31.2899,30.9944,31.1033,104751.0
2020-03-25 15:35:00,40.02,40.51,40.02,40.18,93390.0,31.1266,31.5077,31.1266,31.251,93390.0
2020-03-25 15:40:00,40.23,40.6,40.04,40.2,107452.0,31.2899,31.5777,31.1421,31.2666,107452.0
2020-03-25 15:45:00,40.21,40.3,39.92,40.06,147291.0,31.2744,31.3444,31.0488,31.1577,147291.0
2020-03-25 15:50:00,40.06,40.1,39.41,39.8,226042.0,31.1577,31.1888,30.6521,30.9555,226042.0
2020-03-25 15:55:00,39.8,40.17,39.64,39.74,420035.0,30.9555,31.2433,30.831,30.9088,420035.0
2020-03-26 09:30:00,36.12,39.16,36.12,38.3,324354.0,28.0933,30.4577,28.0933,29.7888,324354.0
2020-03-26 09:35:00,38.34,38.87,37.71,38.32,218728.0,29.8199,30.2321,29.3299,29.8044,218728.0
2020-03-26 09:40:00,38.42,38.94,38.33,38.54,95688.0,29.8821,30.2866,29.8121,29.9755,95688.0
2020-03-26 09:45:00,38.62,38.82,38.19,38.52,54375.0,30.0377,30.1933,29.7033,29.9599,54375.0
2020-03-26 09:50:00,38.51,38.63,38.34,38.52,83321.0,29.9521,30.0455,29.8199,29.9599,83321.0
2020-03-26 09:55:00,38.52,39.29,38.43,39.01,73371.0,29.9599,30.5588,29.8899,30.341,73371.0
2020-03-26 10:00:00,39.09,39.1,38.3,38.79,90564.0,30.4033,30.411,29.7888,30.1699,90564.0
2020-03-26 10:05:00,38.73,39.39,38.73,39.06,82174.0,30.1233,30.6366,30.1233,30.3799,82174.0
2020-03-26 10:10:00,39.08,39.72,39.07,39.5,103212.0,30.3955,30.8933,30.3877,30.7221,103212.0
2020-03-26 10:15:00,39.42,39.69,39.13,39.52,299769.0,30.6599,30.8699,30.4344,30.7377,299769.0
2020-03-26 10:20:00,39.54,40.12,39.13,39.13,322674.0,30.7533,31.2044,30.4344,30.4344,322674.0
2020-03-26 10:25:00,39.24,39.65,38.81,39.06,51719.0,30.5199,30.8388,30.1855,30.3799,51719.0
2020-03-26 10:30:00,38.82,39.11,38.69,39.04,27357.0,30.1933,30.4188,30.0921,30.3644,27357.0
2020-03-26 10:35:00,39.04,39.24,38.74,38.77,32441.0,30.3644,30.5199,30.131,30.1544,32441.0
2020-03-26 10:40:00,38.72,39.03,38.6,39.03,80382.0,30.1155,30.3566,30.0221,30.3566,80382.0
2020-03-26 10:45:00,39.05,39.2,38.51,38.8,45588.0,30.3721,30.4888,29.9521,30.1777,45588.0
2020-03-26 10:50:00,38.83,39.01,38.58,38.91,90052.0,30.201,30.341,30.0066,30.2633,90052.0
2020-03-26 10:55:00,38.84,39.27,38.77,39.14,45470.0,30.2088,30.5433,30.1544,30.4421,45470.0
2020-03-26 11:00:00,39.14,39.87,39.09,39.82,49479.0,30.4421,31.0099,30.4033,30.971,49479.0
2020-03-26 11:05:00,39.8,39.83,39.23,39.28,137982.0,30.9555,30.9788,30.5121,30.551,137982.0
2020-03-26 11:10:00,39.27,39.3,38.82,38.91,44746.0,30.5433,30.5666,30.1933,30.2633,44746.0
2020-03-26 11:15:00,38.96,39.16,38.8,39.16,78582.0,30.3021,30.4577,30.1777,30.4577,78582.0
2020-03-26 11:20:00,39.15,39.32,38.88,39.22,44565.0,30.4499,30.5821,30.2399,30.5044,44565.0
2020-03-26 11:25:00,39.22,39.46,39.15,39.32,44552.0,30.5044,30.691,30.4499,30.5821,44552.0
2020-03-26 11:30:00,39.29,39.55,39.2,39.49,45232.0,30.5588,30.761,30.4888,30.7144,45232.0
2020-03-26 11:35:00,39.44,39.86,39.33,39.46,60877.0,30.6755,31.0021,30.5899,30.691,60877.0
2020-03-26 11:40:00,39.52,39.84,39.4,39.59,39940.0,30.7377,30.9866,30.6444,30.7921,39940.0
2020-03-26 11:45:00,39.57,39.76,39.25,39.76,55624.0,30.7766,30.9244,30.5277,30.9244,55624.0
2020-03-26 11:50:00,39.7,40.18,39.7,40.18,32074.0,30.8777,31.251,30.8777,31.251,32074.0
2020-03-26 11:55:00,40.19,40.2,39.46,39.6,116583.0,31.2588,31.2666,30.691,30.7999,116583.0
2020-03-26 12:00:00,39.63,39.98,39.59,39.72,41957.0,30.8233,31.0955,30.7921,30.8933,41957.0
2020-03-26 12:05:00,39.65,39.84,39.55,39.69,84934.0,30.8388,30.9866,30.761,30.8699,84934.0
2020-03-26 12:10:00,39.69,39.83,39.5,39.59,112666.0,30.8699,30.9788,30.7221,30.7921,112666.0
2020-03-26 12:15:00,39.62,39.62,38.95,38.96,46730.0,30.8155,30.8155,30.2944,30.3021,46730.0
2020-03-26 12:20:00,38.97,39.26,38.74,39.18,120444.0,30.3099,30.5355,30.131,30.4733,120444.0
2020-03-26 12:25:00,39.14,39.53,39.07,39.09,41938.0,30.4421,30.7455,30.3877,30.4033,41938.0
2020-03-26 12:30:00,38.97,39.63,38.97,39.56,186352.0,30.3099,30.8233,30.3099,30.7688,186352.0
2020-03-26 12:35:00,39.55,39.82,39.41,39.74,152959.0,30.761,30.971,30.6521,30.9088,152959.0
2020-03-26 12:40:00,39.7,39.9,39.5,39.84,52435.0,30.8777,31.0333,30.7221,30.9866,52435.0
2020-03-26 12:45:00,39.84,39.98,39.72,39.91,63792.0,30.9866,31.0955,30.8933,31.041,63792.0
2020-03-26 12:50:00,39.91,40.03,39.77,39.93,158103.0,31.041,31.1344,30.9321,31.0566,158103.0
2020-03-26 12:55:00,39.93,39.99,39.62,39.64,149749.0,31.0566,31.1033,30.8155,30.831,149749.0
2020-03-26 13:00:00,39.66,39.8,39.36,39.76,49029.0,30.8466,30.9555,30.6133,30.9244,49029.0
2020-03-26 13:05:00,39.78,39.78,39.25,39.4,24387.0,30.9399,30.9399,30.5277,30.6444,24387.0
2020-03-26 13:10:00,39.34,39.41,38.94,38.94,30422.0,30.5977,30.6521,30.2866,30.2866,30422.0
2020-03-26 13:15:00,38.94,39.04,38.72,38.88,50049.0,30.2866,30.3644,30.1155,30.2399,50049.0
2020-03-26 13:20:00,38.93,38.93,38.29,38.38,56959.0,30.2788,30.2788,29.781,29.851,56959.0
2020-03-26 13:25:00,38.38,38.74,38.09,38.74,45434.0,29.851,30.131,29.6255,30.131,45434.0
2020-03-26 13:30:00,38.69,38.7,38.08,38.3,35625.0,30.0921,30.0999,29.6177,29.7888,35625.0
2020-03-26 13:35:00,38.29,38.54,38.12,38.34,30734.0,29.781,29.9755,29.6488,29.8199,30734.0
2020-03-26 13:40:00,38.45,38.6,38.27,38.58,24716.0,29.9055,30.0221,29.7655,30.0066,24716.0
2020-03-26 13:45:00,38.55,38.55,38.25,38.36,30642.0,29.9833,29.9833,29.7499,29.8355,30642.0
2020-03-26 13:50:00,38.36,38.46,38.24,38.46,39682.0,29.8355,29.9133,29.7421,29.9133,39682.0
2020-03-26 13:55:00,38.38,38.73,38.38,38.53,85409.0,29.851,30.1233,29.851,29.9677,85409.0
2020-03-26 14:00:00,38.54,38.73,38.26,38.41,197353.0,29.9755,30.1233,29.7577,29.8744,197353.0
2020-03-26 14:05:00,38.46,38.52,38.01,38.1,209220.0,29.9133,29.9599,29.5633,29.6333,209220.0
2020-03-26 14:10:00,38.12,38.28,37.91,37.97,101179.0,29.6488,29.7733,29.4855,29.5321,101179.0
2020-03-26 14:15:00,37.94,37.99,37.51,37.77,113009.0,29.5088,29.5477,29.1744,29.3766,113009.0
2020-03-26 14:20:00,37.77,37.95,37.63,37.81,42960.0,29.3766,29.5166,29.2677,29.4077,42960.0
2020-03-26 14:25:00,37.79,38.27,37.74,37.93,87703.0,29.3921,29.7655,29.3533,29.501,87703.0
2020-03-26 14:30:00,37.93,38.21,37.75,37.98,56217.0,29.501,29.7188,29.361,29.5399,56217.0
2020-03-26 14:35:00,37.98,38.04,37.63,37.87,51587.0,29.5399,29.5866,29.2677,29.4544,51587.0
2020-03-26 14:40:00,37.86,37.9,37.6,37.68,27025.0,29.4466,29.4777,29.2444,29.3066,27025.0
2020-03-26 14:45:00,37.68,37.95,37.64,37.83,32633.0,29.3066,29.5166,29.2755,29.4233,32633.0
2020-03-26 14:50:00,37.79,38.26,37.78,37.97,89159.0,29.3921,29.7577,29.3844,29.5321,89159.0
2020-03-26 14:55:00,37.96,38.5,37.85,38.4,54461.0,29.5244,29.9444,29.4388,29.8666,54461.0
2020-03-26 15:00:00,38.38,38.57,38.23,38.48,40225.0,29.851,29.9988,29.7344,29.9288,40225.0
2020-03-26 15:05:00,38.52,38.61,38.24,38.39,34617.0,29.9599,30.0299,29.7421,29.8588,34617.0
2020-03-26 15:10:00,38.37,38.68,38.29,38.52,44345.0,29.8433,30.0844,29.781,29.9599,44345.0
2020-03-26 15:15:00,38.5,38.85,38.36,38.7,41450.0,29.9444,30.2166,29.8355,30.0999,41450.0
2020-03-26 15:20:00,38.66,38.87,38.5,38.54,96933.0,30.0688,30.2321,29.9444,29.9755,96933.0
2020-03-26 15:25:00,38.54,39.2,38.46,39.07,70486.0,29.9755,30.4888,29.9133,30.3877,70486.0
2020-03-26 15:30:00,39.08,39.08,38.77,38.97,100166.0,30.3955,30.3955,30.1544,30.3099,100166.0
2020-03-26 15:35:00,38.96,38.96,37.92,38.48,298913.0,30.3021,30.3021,29.4933,29.9288,298913.0
2020-03-26 15:40:00,38.45,38.5,38.08,38.33,119031.0,29.9055,29.9444,29.6177,29.8121,119031.0
2020-03-26 15:45:00,38.28,38.44,38.09,38.23,94464.0,29.7733,29.8977,29.6255,29.7344,94464.0
2020-03-26 15:50:00,38.31,39.69,38.31,39.51,293288.0,29.7966,30.8699,29.7966,30.7299,293288.0
2020-03-26 15:55:00,39.49,39.99,39.18,39.37,596086.0,30.7144,31.1033,30.4733,30.621,596086.0
2020-03-27 09:30:00,37.83,38.39,37.11,37.59,126148.0,29.4233,29.8588,28.8633,29.2366,126148.0
2020-03-27 09:35:00,37.58,38.17,37.21,37.43,47897.0,29.2288,29.6877,28.941,29.1121,47897.0
2020-03-27 09:40:00,37.36,37.36,36.66,36.67,68281.0,29.0577,29.0577,28.5133,28.521,68281.0
2020-03-27 09:45:00,36.71,36.73,36.17,36.52,60125.0,28.5521,28.5677,28.1321,28.4044,60125.0
2020-03-27 09:50:00,36.52,36.85,36.28,36.35,91822.0,28.4044,28.661,28.2177,28.2721,91822.0
2020-03-27 09:55:00,36.36,36.7,36.15,36.59,33497.0,28.2799,28.5444,28.1166,28.4588,33497.0
2020-03-27 10:00:00,36.68,36.68,36.05,36.16,71292.0,28.5288,28.5288,28.0388,28.1244,71292.0
2020-03-27 10:05:00,36.15,36.39,35.8,36.33,288002.0,28.1166,28.3033,27.8444,28.2566,288002.0
2020-03-27 10:10:00,36.3,36.57,36.17,36.4,199077.0,28.2333,28.4433,28.1321,28.311,199077.0
2020-03-27 10:15:00,36.26,36.41,36.02,36.39,71337.0,28.2021,28.3188,28.0155,28.3033,71337.0
2020-03-27 10:20:00,36.31,36.4,36.06,36.07,158067.0,28.241,28.311,28.0466,28.0544,158067.0
2020-03-27 10:25:00,36.07,36.36,36.04,36.19,38497.0,28.0544,28.2799,28.031,28.1477,38497.0
2020-03-27 10:30:00,36.19,36.37,35.87,36.03,72874.0,28.1477,28.2877,27.8988,28.0233,72874.0
2020-03-27 10:35:00,35.96,36.17,35.92,36.09,46437.0,27.9688,28.1321,27.9377,28.0699,46437.0
2020-03-27 10:40:00,36.08,36.22,35.9,35.91,50928.0,28.0621,28.171,27.9222,27.9299,50928.0
2020-03-27 10:45:00,35.92,36.18,35.82,36.06,44003.0,27.9377,28.1399,27.8599,28.0466,44003.0
2020-03-27 10:50:00,36.0,36.12,35.82,36.02,129910.0,27.9999,28.0933,27.8599,28.0155,129910.0
2020-03-27 10:55:00,36.01,36.1,35.85,35.87,123794.0,28.0077,28.0777,27.8833,27.8988,123794.0
2020-03-27 11:00:00,35.94,35.99,35.77,35.83,71228.0,27.9533,27.9921,27.821,27.8677,71228.0
2020-03-27 11:05:00,35.84,35.9,35.55,35.84,73932.0,27.8755,27.9222,27.6499,27.8755,73932.0
2020-03-27 11:10:00,35.84,35.85,35.32,35.39,101061.0,27.8755,27.8833,27.471,27.5255,101061.0
2020-03-27 11:15:00,35.34,35.88,35.34,35.59,153140.0,27.4866,27.9066,27.4866,27.681,153140.0
2020-03-27 11:20:00,35.59,35.85,35.46,35.7,91070.0,27.681,27.8833,27.5799,27.7666,91070.0
2020-03-27 11:25:00,35.71,35.99,35.7,35.84,150277.0,27.7744,27.9921,27.7666,27.8755,150277.0
2020-03-27 11:30:00,35.85,35.88,35.36,35.58,82314.0,27.8833,27.9066,27.5022,27.6733,82314.0
2020-03-27 11:35:00,35.61,35.86,35.51,35.8,45851.0,27.6966,27.891,27.6188,27.8444,45851.0
2020-03-27 11:40:00,35.77,35.81,35.51,35.62,151471.0,27.821,27.8522,27.6188,27.7044,151471.0
2020-03-27 11:45:00,35.57,35.61,35.38,35.41,36250.0,27.6655,27.6966,27.5177,27.541,36250.0
2020-03-27 11:50:00,35.41,35.58,35.31,35.43,44506.0,27.541,27.6733,27.4633,27.5566,44506.0
2020-03-27 11:55:00,35.44,35.59,35.39,35.52,51193.0,27.5644,27.681,27.5255,27.6266,51193.0
2020-03-27 12:00:00,35.5,35.71,35.41,35.43,82604.0,27.611,27.7744,27.541,27.5566,82604.0
2020-03-27 12:05:00,35.42,35.59,35.42,35.51,56192.0,27.5488,27.681,27.5488,27.6188,56192.0
2020-03-27 12:10:00,35.52,35.54,35.32,35.4,76301.0,27.6266,27.6422,27.471,27.5333,76301.0
2020-03-27 12:15:00,35.43,35.74,35.35,35.69,112165.0,27.5566,27.7977,27.4944,27.7588,112165.0
2020-03-27 12:20:00,35.69,35.7,35.39,35.48,53728.0,27.7588,27.7666,27.5255,27.5955,53728.0
2020-03-27 12:25:00,35.51,35.7,35.41,35.49,68387.0,27.6188,27.7666,27.541,27.6033,68387.0
2020-03-27 12:30:00,35.5,35.71,35.47,35.54,49990.0,27.611,27.7744,27.5877,27.6422,49990.0
2020-03-27 12:35:00,35.55,35.75,35.41,35.58,42696.0,27.6499,27.8055,27.541,27.6733,42696.0
2020-03-27 12:40:00,35.55,35.76,35.48,35.63,45517.0,27.6499,27.8133,27.5955,27.7122,45517.0
2020-03-27 12:45:00,35.64,35.65,35.5,35.55,40735.0,27.7199,27.7277,27.611,27.6499,40735.0
2020-03-27 12:50:00,35.56,35.6,35.49,35.55,49514.0,27.6577,27.6888,27.6033,27.6499,49514.0
2020-03-27 12:55:00,35.56,35.62,35.46,35.54,99428.0,27.6577,27.7044,27.5799,27.6422,99428.0
2020-03-27 13:00:00,35.52,35.56,35.45,35.47,56676.0,27.6266,27.6577,27.5722,27.5877,56676.0
2020-03-27 13:05:00,35.46,35.5,35.31,35.32,75712.0,27.5799,27.611,27.4633,27.471,75712.0
2020-03-27 13:10:00,35.34,35.36,35.2,35.26,51496.0,27.4866,27.5022,27.3777,27.4244,51496.0
2020-03-27 13:15:00,35.24,35.29,35.1,35.1,65567.0,27.4088,27.4477,27.2999,27.2999,65567.0
2020-03-27 13:20:00,35.11,35.21,35.0,35.09,91427.0,27.3077,27.3855,27.2222,27.2922,91427.0
2020-03-27 13:25:00,35.08,35.13,34.88,34.98,74286.0,27.2844,27.3233,27.1288,27.2066,74286.0
2020-03-27 13:30:00,34.96,35.25,34.92,35.15,102012.0,27.191,27.4166,27.1599,27.3388,102012.0
2020-03-27 13:35:00,35.16,35.91,35.16,35.9,83716.0,27.3466,27.9299,27.3466,27.9222,83716.0
2020-03-27 13:40:00,35.89,36.02,35.43,35.56,143672.0,27.9144,28.0155,27.5566,27.6577,143672.0
2020-03-27 13:45:00,35.6,35.73,35.28,35.6,90466.0,27.6888,27.7899,27.4399,27.6888,90466.0
2020-03-27 13:50:00,35.62,35.69,35.46,35.48,90698.0,27.7044,27.7588,27.5799,27.5955,90698.0
2020-03-27 13:55:00,35.46,35.9,35.46,35.81,47655.0,27.5799,27.9222,27.5799,27.8522,47655.0
2020-03-27 14:00:00,35.76,36.14,35.66,35.7,64337.0,27.8133,28.1088,27.7355,27.7666,64337.0
2020-03-27 14:05:00,35.76,35.79,35.42,35.52,75445.0,27.8133,27.8366,27.5488,27.6266,75445.0
2020-03-27 14:10:00,35.53,35.61,35.43,35.5,56740.0,27.6344,27.6966,27.5566,27.611,56740.0
2020-03-27 14:15:00,35.49,35.56,35.19,35.19,76326.0,27.6033,27.6577,27.3699,27.3699,76326.0
2020-03-27 14:20:00,35.2,35.48,35.12,35.21,52855.0,27.3777,27.5955,27.3155,27.3855,52855.0
2020-03-27 14:25:00,35.27,35.46,35.27,35.34,152169.0,27.4322,27.5799,27.4322,27.4866,152169.0
2020-03-27 14:30:00,35.32,35.62,35.28,35.49,276572.0,27.471,27.7044,27.4399,27.6033,276572.0
2020-03-27 14:35:00,35.54,35.72,35.47,35.61,161699.0,27.6422,27.7822,27.5877,27.6966,161699.0
2020-03-27 14:40:00,35.57,35.61,35.46,35.51,145640.0,27.6655,27.6966,27.5799,27.6188,145640.0
2020-03-27 14:45:00,35.52,35.81,35.5,35.59,349634.0,27.6266,27.8522,27.611,27.681,349634.0
2020-03-27 14:50:00,35.57,35.93,35.49,35.86,112925.0,27.6655,27.9455,27.6033,27.891,112925.0
2020-03-27 14:55:00,35.87,35.89,35.53,35.61,63434.0,27.8988,27.9144,27.6344,27.6966,63434.0
2020-03-27 15:00:00,35.62,35.68,35.48,35.54,106211.0,27.7044,27.751,27.5955,27.6422,106211.0
2020-03-27 15:05:00,35.55,35.63,35.48,35.53,66470.0,27.6499,27.7122,27.5955,27.6344,66470.0
2020-03-27 15:10:00,35.54,35.69,35.41,35.43,67181.0,27.6422,27.7588,27.541,27.5566,67181.0
2020-03-27 15:15:00,35.44,35.93,35.44,35.87,97405.0,27.5644,27.9455,27.5644,27.8988,97405.0
2020-03-27 15:20:00,35.86,36.13,35.84,35.88,135749.0,27.891,28.101,27.8755,27.9066,135749.0
2020-03-27 15:25:00,35.91,35.93,35.79,35.8,88703.0,27.9299,27.9455,27.8366,27.8444,88703.0
2020-03-27 15:30:00,35.8,35.83,35.5,35.54,102687.0,27.8444,27.8677,27.611,27.6422,102687.0
2020-03-27 15:35:00,35.55,35.63,35.49,35.59,118445.0,27.6499,27.7122,27.6033,27.681,118445.0
2020-03-27 15:40:00,35.59,35.71,35.52,35.7,217766.0,27.681,27.7744,27.6266,27.7666,217766.0
2020-03-27 15:45:00,35.71,35.86,35.71,35.76,123523.0,27.7744,27.891,27.7744,27.8133,123523.0
2020-03-27 15:50:00,35.76,35.84,35.47,35.81,333777.0,27.8133,27.8755,27.5877,27.8522,333777.0
2020-03-27 15:55:00,35.82,36.24,35.8,36.01,754758.0,27.8599,28.1866,27.8444,28.0077,754758.0
2020-03-30 09:30:00,35.01,35.2,34.14,34.41,229370.0,27.2299,27.3777,26.5533,26.7633,229370.0
2020-03-30 09:35:00,34.44,34.76,33.82,33.88,66087.0,26.7866,27.0355,26.3044,26.351,66087.0
2020-03-30 09:40:00,33.86,34.36,33.52,34.22,93337.0,26.3355,26.7244,26.071,26.6155,93337.0
2020-03-30 09:45:00,34.28,34.67,34.1,34.27,44432.0,26.6622,26.9655,26.5222,26.6544,44432.0
2020-03-30 09:50:00,34.32,34.47,34.16,34.18,45155.0,26.6933,26.8099,26.5688,26.5844,45155.0
2020-03-30 09:55:00,34.23,34.29,33.71,33.76,45631.0,26.6233,26.6699,26.2188,26.2577,45631.0
2020-03-30 10:00:00,33.83,34.18,33.82,33.94,163174.0,26.3122,26.5844,26.3044,26.3977,163174.0
2020-03-30 10:05:00,33.97,34.29,33.94,34.19,89706.0,26.421,26.6699,26.3977,26.5922,89706.0
2020-03-30 10:10:00,34.19,34.71,34.13,34.27,61517.0,26.5922,26.9966,26.5455,26.6544,61517.0
2020-03-30 10:15:00,34.25,34.51,34.07,34.22,101187.0,26.6388,26.841,26.4988,26.6155,101187.0
2020-03-30 10:20:00,34.25,34.31,34.04,34.12,70572.0,26.6388,26.6855,26.4755,26.5377,70572.0
2020-03-30 10:25:00,34.09,34.25,33.84,33.94,72059.0,26.5144,26.6388,26.3199,26.3977,72059.0
2020-03-30 10:30:00,33.93,34.15,33.84,34.08,98358.0,26.3899,26.561,26.3199,26.5066,98358.0
2020-03-30 10:35:00,34.09,34.15,33.86,33.99,85546.0,26.5144,26.561,26.3355,26.4366,85546.0
2020-03-30 10:40:00,34.0,34.24,33.91,33.94,126284.0,26.4444,26.631,26.3744,26.3977,126284.0
2020-03-30 10:45:00,33.93,34.08,33.75,34.05,154977.0,26.3899,26.5066,26.2499,26.4833,154977.0
2020-03-30 10:50:00,34.08,34.18,33.83,33.86,129778.0,26.5066,26.5844,26.3122,26.3355,129778.0
2020-03-30 10:55:00,33.89,33.99,33.7,33.88,105006.0,26.3588,26.4366,26.211,26.351,105006.0
2020-03-30 11:00:00,33.86,34.1,33.79,34.0,59893.0,26.3355,26.5222,26.281,26.4444,59893.0
2020-03-30 11:05:00,34.02,34.29,33.96,34.2,48645.0,26.4599,26.6699,26.4133,26.5999,48645.0
2020-03-30 11:10:00,34.2,34.25,33.99,34.09,66059.0,26.5999,26.6388,26.4366,26.5144,66059.0
2020-03-30 11:15:00,34.09,34.78,34.09,34.77,56358.0,26.5144,27.051,26.5144,27.0433,56358.0
2020-03-30 11:20:00,34.75,34.76,34.32,34.4,79982.0,27.0277,27.0355,26.6933,26.7555,79982.0
2020-03-30 11:25:00,34.42,34.77,34.33,34.7,83025.0,26.771,27.0433,26.701,26.9888,83025.0
2020-03-30 11:30:00,34.69,34.76,34.47,34.74,85926.0,26.981,27.0355,26.8099,27.0199,85926.0
2020-03-30 11:35:00,34.71,34.96,34.65,34.73,67271.0,26.9966,27.191,26.9499,27.0122,67271.0
2020-03-30 11:40:00,34.73,35.29,34.63,35.29,77172.0,27.0122,27.4477,26.9344,27.4477,77172.0
2020-03-30 11:45:00,35.3,35.36,34.74,34.93,91915.0,27.4555,27.5022,27.0199,27.1677,91915.0
2020-03-30 11:50:00,34.89,35.04,34.77,34.79,63513.0,27.1366,27.2533,27.0433,27.0588,63513.0
2020-03-30 11:55:00,34.8,34.93,34.64,34.85,51219.0,27.0666,27.1677,26.9422,27.1055,51219.0
2020-03-30 12:00:00,34.86,34.86,34.54,34.61,26201.0,27.1133,27.1133,26.8644,26.9188,26201.0
2020-03-30 12:05:00,34.58,34.8,34.58,34.68,17766.0,26.8955,27.0666,26.8955,26.9733,17766.0
2020-03-30 12:10:00,34.72,34.85,34.56,34.85,131158.0,27.0044,27.1055,26.8799,27.1055,131158.0
2020-03-30 12:15:00,34.86,34.86,34.71,34.8,47445.0,27.1133,27.1133,26.9966,27.0666,47445.0
2020-03-30 12:20:00,34.78,34.98,34.71,34.96,46761.0,27.051,27.2066,26.9966,27.191,46761.0
2020-03-30 12:25:00,34.96,34.98,34.74,34.88,55327.0,27.191,27.2066,27.0199,27.1288,55327.0
2020-03-30 12:30:00,34.86,34.88,34.63,34.7,53147.0,27.1133,27.1288,26.9344,26.9888,53147.0
2020-03-30 12:35:00,34.7,34.89,34.65,34.72,47419.0,26.9888,27.1366,26.9499,27.0044,47419.0
2020-03-30 12:40:00,34.71,34.8,34.55,34.68,53800.0,26.9966,27.0666,26.8722,26.9733,53800.0
2020-03-30 12:45:00,34.63,34.71,34.5,34.57,73881.0,26.9344,26.9966,26.8333,26.8877,73881.0
2020-03-30 12:50:00,34.58,34.76,34.42,34.58,45015.0,26.8955,27.0355,26.771,26.8955,45015.0
2020-03-30 12:55:00,34.58,34.74,34.51,34.68,22004.0,26.8955,27.0199,26.841,26.9733,22004.0
2020-03-30 13:00:00,34.68,34.71,34.57,34.68,49551.0,26.9733,26.9966,26.8877,26.9733,49551.0
2020-03-30 13:05:00,34.66,34.67,34.52,34.53,44042.0,26.9577,26.9655,26.8488,26.8566,44042.0
2020-03-30 13:10:00,34.54,34.77,34.44,34.67,141769.0,26.8644,27.0433,26.7866,26.9655,141769.0
2020-03-30 13:15:00,34.65,34.82,34.63,34.65,30335.0,26.9499,27.0822,26.9344,26.9499,30335.0
2020-03-30 13:20:00,34.65,34.72,34.55,34.63,38098.0,26.9499,27.0044,26.8722,26.9344,38098.0
2020-03-30 13:25:00,34.65,34.69,34.51,34.61,30495.0,26.9499,26.981,26.841,26.9188,30495.0
2020-03-30 13:30:00,34.62,34.72,34.49,34.57,70908.0,26.9266,27.0044,26.8255,26.8877,70908.0
2020-03-30 13:35:00,34.59,34.64,34.5,34.57,52962.0,26.9033,26.9422,26.8333,26.8877,52962.0
2020-03-30 13:40:00,34.59,34.62,34.41,34.49,45820.0,26.9033,26.9266,26.7633,26.8255,45820.0
2020-03-30 13:45:00,34.49,34.66,34.46,34.55,95702.0,26.8255,26.9577,26.8022,26.8722,95702.0
2020-03-30 13:50:00,34.55,34.67,34.49,34.61,27577.0,26.8722,26.9655,26.8255,26.9188,27577.0
2020-03-30 13:55:00,34.59,34.95,34.45,34.93,78615.0,26.9033,27.1833,26.7944,27.1677,78615.0
2020-03-30 14:00:00,34.93,35.03,34.8,34.81,101017.0,27.1677,27.2455,27.0666,27.0744,101017.0
2020-03-30 14:05:00,34.81,35.01,34.77,34.89,79108.0,27.0744,27.2299,27.0433,27.1366,79108.0
2020-03-30 14:10:00,34.9,34.94,34.69,34.79,72523.0,27.1444,27.1755,26.981,27.0588,72523.0
2020-03-30 14:15:00,34.79,34.88,34.73,34.86,78462.0,27.0588,27.1288,27.0122,27.1133,78462.0
2020-03-30 14:20:00,34.86,35.14,34.86,35.09,62438.0,27.1133,27.331,27.1133,27.2922,62438.0
2020-03-30 14:25:00,35.09,35.47,34.93,35.33,57411.0,27.2922,27.5877,27.1677,27.4788,57411.0
2020-03-30 14:30:00,35.33,35.33,35.09,35.12,78842.0,27.4788,27.4788,27.2922,27.3155,78842.0
2020-03-30 14:35:00,35.11,35.22,34.94,34.98,52225.0,27.3077,27.3933,27.1755,27.2066,52225.0
2020-03-30 14:40:00,34.99,35.16,34.87,35.16,57350.0,27.2144,27.3466,27.121,27.3466,57350.0
2020-03-30 14:45:00,35.15,35.19,34.99,35.05,46130.0,27.3388,27.3699,27.2144,27.261,46130.0
2020-03-30 14:50:00,35.06,35.1,34.95,34.99,76503.0,27.2688,27.2999,27.1833,27.2144,76503.0
2020-03-30 14:55:00,35.0,35.01,34.84,34.85,80572.0,27.2222,27.2299,27.0977,27.1055,80572.0
2020-03-30 15:00:00,34.85,34.92,34.84,34.9,100818.0,27.1055,27.1599,27.0977,27.1444,100818.0
2020-03-30 15:05:00,34.9,34.92,34.81,34.9,103338.0,27.1444,27.1599,27.0744,27.1444,103338.0
2020-03-30 15:10:00,34.87,35.16,34.86,35.04,88064.0,27.121,27.3466,27.1133,27.2533,88064.0
2020-03-30 15:15:00,35.04,35.05,34.86,34.9,165457.0,27.2533,27.261,27.1133,27.1444,165457.0
2020-03-30 15:20:00,34.9,34.99,34.7,34.7,89352.0,27.1444,27.2144,26.9888,26.9888,89352.0
2020-03-30 15:25:00,34.71,34.72,34.47,34.53,95704.0,26.9966,27.0044,26.8099,26.8566,95704.0
2020-03-30 15:30:00,34.54,34.66,34.4,34.44,92219.0,26.8644,26.9577,26.7555,26.7866,92219.0
2020-03-30 15:35:00,34.44,34.63,34.29,34.58,105483.0,26.7866,26.9344,26.6699,26.8955,105483.0
2020-03-30 15:40:00,34.59,34.65,34.37,34.54,136910.0,26.9033,26.9499,26.7322,26.8644,136910.0
2020-03-30 15:45:00,34.54,34.72,34.4,34.66,106781.0,26.8644,27.0044,26.7555,26.9577,106781.0
2020-03-30 15:50:00,34.67,35.32,34.63,35.16,209233.0,26.9655,27.471,26.9344,27.3466,209233.0
2020-03-30 15:55:00,35.15,35.46,34.84,35.05,461608.0,27.3388,27.5799,27.0977,27.261,461608.0
2020-03-31 09:30:00,36.9,37.57,36.51,37.32,187519.0,28.6999,29.221,28.3966,29.0266,187519.0
2020-03-31 09:35:00,37.5,38.61,37.37,37.63,102118.0,29.1666,30.0299,29.0655,29.2677,102118.0
2020-03-31 09:40:00,37.68,38.06,37.21,37.61,72700.0,29.3066,29.6021,28.941,29.2521,72700.0
2020-03-31 09:45:00,37.62,38.19,37.38,37.7,68867.0,29.2599,29.7033,29.0733,29.3221,68867.0
2020-03-31 09:50:00,37.72,37.94,37.14,37.39,180551.0,29.3377,29.5088,28.8866,29.081,180551.0
2020-03-31 09:55:00,37.43,37.76,37.32,37.58,40037.0,29.1121,29.3688,29.0266,29.2288,40037.0
2020-03-31 10:00:00,37.58,38.3,37.49,37.86,79559.0,29.2288,29.7888,29.1588,29.4466,79559.0
2020-03-31 10:05:00,37.79,38.14,37.79,37.8,65697.0,29.3921,29.6644,29.3921,29.3999,65697.0
2020-03-31 10:10:00,37.82,38.02,37.74,37.82,58503.0,29.4155,29.571,29.3533,29.4155,58503.0
2020-03-31 10:15:00,37.8,37.88,37.62,37.81,56784.0,29.3999,29.4621,29.2599,29.4077,56784.0
2020-03-31 10:20:00,37.8,37.87,37.62,37.75,83827.0,29.3999,29.4544,29.2599,29.361,83827.0
2020-03-31 10:25:00,37.79,37.85,37.32,37.78,80264.0,29.3921,29.4388,29.0266,29.3844,80264.0
2020-03-31 10:30:00,37.75,37.84,37.35,37.42,86279.0,29.361,29.431,29.0499,29.1044,86279.0
2020-03-31 10:35:00,37.42,37.76,37.32,37.57,96023.0,29.1044,29.3688,29.0266,29.221,96023.0
2020-03-31 10:40:00,37.57,37.68,37.21,37.44,116691.0,29.221,29.3066,28.941,29.1199,116691.0
2020-03-31 10:45:00,37.43,37.67,37.36,37.51,83692.0,29.1121,29.2988,29.0577,29.1744,83692.0
2020-03-31 10:50:00,37.54,37.9,37.47,37.65,110679.0,29.1977,29.4777,29.1433,29.2833,110679.0
2020-03-31 10:55:00,37.65,37.81,37.47,37.57,111110.0,29.2833,29.4077,29.1433,29.221,111110.0
2020-03-31 11:00:00,37.6,37.67,37.38,37.61,96180.0,29.2444,29.2988,29.0733,29.2521,96180.0
2020-03-31 11:05:00,37.55,37.83,37.48,37.59,52922.0,29.2055,29.4233,29.151,29.2366,52922.0
2020-03-31 11:10:00,37.59,37.74,37.47,37.52,60171.0,29.2366,29.3533,29.1433,29.1821,60171.0
2020-03-31 11:15:00,37.52,37.69,37.36,37.49,78918.0,29.1821,29.3144,29.0577,29.1588,78918.0
2020-03-31 11:20:00,37.51,37.63,37.41,37.56,45754.0,29.1744,29.2677,29.0966,29.2133,45754.0
2020-03-31 11:25:00,37.54,37.9,37.51,37.77,99996.0,29.1977,29.4777,29.1744,29.3766,99996.0
2020-03-31 11:30:00,37.82,37.89,37.56,37.82,46437.0,29.4155,29.4699,29.2133,29.4155,46437.0
2020-03-31 11:35:00,37.83,37.85,37.45,37.48,49010.0,29.4233,29.4388,29.1277,29.151,49010.0
2020-03-31 11:40:00,37.51,37.66,37.5,37.55,83907.0,29.1744,29.291,29.1666,29.2055,83907.0
2020-03-31 11:45:00,37.55,37.78,37.52,37.69,69253.0,29.2055,29.3844,29.1821,29.3144,69253.0
2020-03-31 11:50:00,37.69,37.73,37.52,37.56,59785.0,29.3144,29.3455,29.1821,29.2133,59785.0
2020-03-31 11:55:00,37.58,37.64,37.48,37.57,27653.0,29.2288,29.2755,29.151,29.221,27653.0
2020-03-31 12:00:00,37.59,37.64,37.44,37.55,42554.0,29.2366,29.2755,29.1199,29.2055,42554.0
2020-03-31 12:05:00,37.54,37.64,37.49,37.61,25442.0,29.1977,29.2755,29.1588,29.2521,25442.0
2020-03-31 12:10:00,37.6,37.64,37.45,37.55,29169.0,29.2444,29.2755,29.1277,29.2055,29169.0
2020-03-31 12:15:00,37.53,37.58,37.26,37.3,39381.0,29.1899,29.2288,28.9799,29.011,39381.0
2020-03-31 12:20:00,37.28,37.3,37.0,37.0,48177.0,28.9955,29.011,28.7777,28.7777,48177.0
2020-03-31 12:25:00,37.0,37.06,36.82,37.02,51041.0,28.7777,28.8244,28.6377,28.7933,51041.0
2020-03-31 12:30:00,36.99,36.99,36.63,36.77,65050.0,28.7699,28.7699,28.4899,28.5988,65050.0
2020-03-31 12:35:00,36.76,36.91,36.54,36.56,41281.0,28.591,28.7077,28.4199,28.4355,41281.0
2020-03-31 12:40:00,36.61,36.68,36.41,36.6,51629.0,28.4744,28.5288,28.3188,28.4666,51629.0
2020-03-31 12:45:00,36.6,36.94,36.5,36.67,106555.0,28.4666,28.731,28.3888,28.521,106555.0
2020-03-31 12:50:00,36.67,36.7,36.37,36.56,88311.0,28.521,28.5444,28.2877,28.4355,88311.0
2020-03-31 12:55:00,36.56,36.68,36.35,36.39,34226.0,28.4355,28.5288,28.2721,28.3033,34226.0
2020-03-31 13:00:00,36.42,36.43,36.06,36.06,54776.0,28.3266,28.3344,28.0466,28.0466,54776.0
2020-03-31 13:05:00,36.1,36.26,35.96,36.01,69982.0,28.0777,28.2021,27.9688,28.0077,69982.0
2020-03-31 13:10:00,35.96,36.13,35.83,36.08,54275.0,27.9688,28.101,27.8677,28.0621,54275.0
2020-03-31 13:15:00,36.04,36.17,35.84,35.98,47585.0,28.031,28.1321,27.8755,27.9844,47585.0
2020-03-31 13:20:00,35.95,36.01,35.7,35.77,56948.0,27.961,28.0077,27.7666,27.821,56948.0
2020-03-31 13:25:00,35.79,36.0,35.75,35.91,36954.0,27.8366,27.9999,27.8055,27.9299,36954.0
2020-03-31 13:30:00,35.94,36.16,35.85,36.04,35944.0,27.9533,28.1244,27.8833,28.031,35944.0
2020-03-31 13:35:00,36.02,36.21,36.01,36.03,44303.0,28.0155,28.1633,28.0077,28.0233,44303.0
2020-03-31 13:40:00,36.02,36.19,35.95,36.04,29507.0,28.0155,28.1477,27.961,28.031,29507.0
2020-03-31 13:45:00,36.01,36.26,36.01,36.09,34808.0,28.0077,28.2021,28.0077,28.0699,34808.0
2020-03-31 13:50:00,36.07,36.1,35.9,35.94,38239.0,28.0544,28.0777,27.9222,27.9533,38239.0
2020-03-31 13:55:00,35.92,36.05,35.89,36.03,30429.0,27.9377,28.0388,27.9144,28.0233,30429.0
2020-03-31 14:00:00,36.06,36.34,36.02,36.21,77906.0,28.0466,28.2644,28.0155,28.1633,77906.0
2020-03-31 14:05:00,36.25,36.27,36.04,36.14,28941.0,28.1944,28.2099,28.031,28.1088,28941.0
2020-03-31 14:10:00,36.11,36.21,36.08,36.1,41368.0,28.0855,28.1633,28.0621,28.0777,41368.0
2020-03-31 14:15:00,36.11,36.18,35.96,35.97,38145.0,28.0855,28.1399,27.9688,27.9766,38145.0
2020-03-31 14:20:00,35.99,36.07,35.92,35.93,55567.0,27.9921,28.0544,27.9377,27.9455,55567.0
2020-03-31 14:25:00,35.94,36.01,35.81,35.93,34879.0,27.9533,28.0077,27.8522,27.9455,34879.0
2020-03-31 14:30:00,35.96,35.98,35.84,35.91,25273.0,27.9688,27.9844,27.8755,27.9299,25273.0
2020-03-31 14:35:00,35.92,36.01,35.86,35.99,83019.0,27.9377,28.0077,27.891,27.9921,83019.0
2020-03-31 14:40:00,35.99,36.15,35.94,36.06,48991.0,27.9921,28.1166,27.9533,28.0466,48991.0
2020-03-31 14:45:00,36.05,36.05,35.8,35.8,55132.0,28.0388,28.0388,27.8444,27.8444,55132.0
2020-03-31 14:50:00,35.8,35.99,35.77,35.85,43433.0,27.8444,27.9921,27.821,27.8833,43433.0
2020-03-31 14:55:00,35.86,35.99,35.81,35.97,67202.0,27.891,27.9921,27.8522,27.9766,67202.0
2020-03-31 15:00:00,35.96,36.12,35.92,35.95,50529.0,27.9688,28.0933,27.9377,27.961,50529.0
2020-03-31 15:05:00,35.94,36.01,35.72,35.79,57729.0,27.9533,28.0077,27.7822,27.8366,57729.0
2020-03-31 15:10:00,35.79,35.9,35.68,35.73,49751.0,27.8366,27.9222,27.751,27.7899,49751.0
2020-03-31 15:15:00,35.74,35.77,35.46,35.46,86132.0,27.7977,27.821,27.5799,27.5799,86132.0
2020-03-31 15:20:00,35.46,35.51,35.18,35.31,71082.0,27.5799,27.6188,27.3622,27.4633,71082.0
2020-03-31 15:25:00,35.33,35.59,35.26,35.43,60609.0,27.4788,27.681,27.4244,27.5566,60609.0
2020-03-31 15:30:00,35.4,35.57,35.37,35.49,67105.0,27.5333,27.6655,27.5099,27.6033,67105.0
2020-03-31 15:35:00,35.5,35.54,35.42,35.5,65265.0,27.611,27.6422,27.5488,27.611,65265.0
2020-03-31 15:40:00,35.47,35.61,35.42,35.47,89591.0,27.5877,27.6966,27.5488,27.5877,89591.0
2020-03-31 15:45:00,35.47,35.62,35.41,35.43,91652.0,27.5877,27.7044,27.541,27.5566,91652.0
2020-03-31 15:50:00,35.46,36.21,35.45,36.13,218387.0,27.5799,28.1633,27.5722,28.101,218387.0
2020-03-31 15:55:00,36.14,36.21,35.85,35.92,284885.0,28.1088,28.1633,27.8833,27.9377,284885.0
2020-04-01 09:30:00,34.57,34.75,33.55,33.94,189729.0,26.8877,27.0277,26.0944,26.3977,189729.0
2020-04-01 09:35:00,33.99,34.81,33.88,34.55,91946.0,26.4366,27.0744,26.351,26.8722,91946.0
2020-04-01 09:40:00,34.55,34.9,34.33,34.34,53617.0,26.8722,27.1444,26.701,26.7088,53617.0
2020-04-01 09:45:00,34.37,34.7,34.2,34.52,79486.0,26.7322,26.9888,26.5999,26.8488,79486.0
2020-04-01 09:50:00,34.59,35.12,34.41,34.86,65428.0,26.9033,27.3155,26.7633,27.1133,65428.0
2020-04-01 09:55:00,34.89,34.89,34.55,34.62,41065.0,27.1366,27.1366,26.8722,26.9266,41065.0
2020-04-01 10:00:00,34.67,34.78,34.26,34.42,121610.0,26.9655,27.051,26.6466,26.771,121610.0
2020-04-01 10:05:00,34.45,34.5,34.06,34.4,114006.0,26.7944,26.8333,26.491,26.7555,114006.0
2020-04-01 10:10:00,34.44,34.5,34.18,34.38,44638.0,26.7866,26.8333,26.5844,26.7399,44638.0
2020-04-01 10:15:00,34.41,34.61,34.33,34.42,65708.0,26.7633,26.9188,26.701,26.771,65708.0
2020-04-01 10:20:00,34.47,34.53,34.28,34.32,54262.0,26.8099,26.8566,26.6622,26.6933,54262.0
2020-04-01 10:25:00,34.34,34.43,34.23,34.34,53701.0,26.7088,26.7788,26.6233,26.7088,53701.0
2020-04-01 10:30:00,34.36,34.44,34.11,34.33,73733.0,26.7244,26.7866,26.5299,26.701,73733.0
2020-04-01 10:35:00,34.36,34.57,34.18,34.33,61477.0,26.7244,26.8877,26.5844,26.701,61477.0
2020-04-01 10:40:00,34.37,34.57,34.29,34.37,83989.0,26.7322,26.8877,26.6699,26.7322,83989.0
2020-04-01 10:45:00,34.37,34.45,34.27,34.34,75981.0,26.7322,26.7944,26.6544,26.7088,75981.0
2020-04-01 10:50:00,34.35,34.4,34.26,34.31,53730.0,26.7166,26.7555,26.6466,26.6855,53730.0
2020-04-01 10:55:00,34.31,34.44,34.21,34.38,55785.0,26.6855,26.7866,26.6077,26.7399,55785.0
2020-04-01 11:00:00,34.41,34.98,34.31,34.92,67410.0,26.7633,27.2066,26.6855,27.1599,67410.0
2020-04-01 11:05:00,34.89,35.17,34.81,35.09,51755.0,27.1366,27.3544,27.0744,27.2922,51755.0
2020-04-01 11:10:00,35.12,35.47,35.12,35.22,60426.0,27.3155,27.5877,27.3155,27.3933,60426.0
2020-04-01 11:15:00,35.24,35.26,34.99,35.02,35863.0,27.4088,27.4244,27.2144,27.2377,35863.0
2020-04-01 11:20:00,34.98,35.25,34.98,35.1,68472.0,27.2066,27.4166,27.2066,27.2999,68472.0
2020-04-01 11:25:00,35.15,35.24,34.74,34.83,64817.0,27.3388,27.4088,27.0199,27.0899,64817.0
2020-04-01 11:30:00,34.86,35.13,34.79,34.94,50476.0,27.1133,27.3233,27.0588,27.1755,50476.0
2020-04-01 11:35:00,34.98,35.11,34.87,34.88,33355.0,27.2066,27.3077,27.121,27.1288,33355.0
2020-04-01 11:40:00,34.87,34.9,34.61,34.74,45699.0,27.121,27.1444,26.9188,27.0199,45699.0
2020-04-01 11:45:00,34.71,34.9,34.61,34.74,33558.0,26.9966,27.1444,26.9188,27.0199,33558.0
2020-04-01 11:50:00,34.75,34.85,34.66,34.73,35015.0,27.0277,27.1055,26.9577,27.0122,35015.0
2020-04-01 11:55:00,34.71,34.97,34.64,34.74,146431.0,26.9966,27.1988,26.9422,27.0199,146431.0
2020-04-01 12:00:00,34.72,34.73,34.25,34.3,39825.0,27.0044,27.0122,26.6388,26.6777,39825.0
2020-04-01 12:05:00,34.31,34.37,34.07,34.13,38433.0,26.6855,26.7322,26.4988,26.5455,38433.0
2020-04-01 12:10:00,34.12,34.19,34.0,34.13,29150.0,26.5377,26.5922,26.4444,26.5455,29150.0
2020-04-01 12:15:00,34.13,34.13,33.89,33.91,23686.0,26.5455,26.5455,26.3588,26.3744,23686.0
2020-04-01 12:20:00,33.93,34.03,33.8,33.9,28436.0,26.3899,26.4677,26.2888,26.3666,28436.0
2020-04-01 12:25:00,33.92,33.97,33.82,33.85,14508.0,26.3822,26.421,26.3044,26.3277,14508.0
2020-04-01 12:30:00,33.85,34.07,33.85,34.03,21825.0,26.3277,26.4988,26.3277,26.4677,21825.0
2020-04-01 12:35:00,34.02,34.02,33.72,33.83,47082.0,26.4599,26.4599,26.2266,26.3122,47082.0
2020-04-01 12:40:00,33.83,33.97,33.76,33.97,14642.0,26.3122,26.421,26.2577,26.421,14642.0
2020-04-01 12:45:00,33.96,34.04,33.73,33.75,34507.0,26.4133,26.4755,26.2344,26.2499,34507.0
2020-04-01 12:50:00,33.77,33.9,33.72,33.87,27583.0,26.2655,26.3666,26.2266,26.3433,27583.0
2020-04-01 12:55:00,33.84,34.08,33.8,34.02,21137.0,26.3199,26.5066,26.2888,26.4599,21137.0
2020-04-01 13:00:00,34.01,34.14,33.91,34.09,16497.0,26.4522,26.5533,26.3744,26.5144,16497.0
2020-04-01 13:05:00,34.12,34.23,34.02,34.08,74370.0,26.5377,26.6233,26.4599,26.5066,74370.0
2020-04-01 13:10:00,34.05,34.1,33.85,33.85,18153.0,26.4833,26.5222,26.3277,26.3277,18153.0
2020-04-01 13:15:00,33.87,34.02,33.85,33.97,22316.0,26.3433,26.4599,26.3277,26.421,22316.0
2020-04-01 13:20:00,33.95,34.14,33.93,34.01,16070.0,26.4055,26.5533,26.3899,26.4522,16070.0
2020-04-01 13:25:00,33.98,34.18,33.96,34.11,24753.0,26.4288,26.5844,26.4133,26.5299,24753.0
2020-04-01 13:30:00,34.1,34.25,33.98,34.17,33051.0,26.5222,26.6388,26.4288,26.5766,33051.0
2020-04-01 13:35:00,34.15,34.24,34.06,34.21,49375.0,26.561,26.631,26.491,26.6077,49375.0
2020-04-01 13:40:00,34.2,34.32,34.12,34.26,39218.0,26.5999,26.6933,26.5377,26.6466,39218.0
2020-04-01 13:45:00,34.26,34.28,34.12,34.22,34934.0,26.6466,26.6622,26.5377,26.6155,34934.0
2020-04-01 13:50:00,34.18,34.99,34.18,34.85,108884.0,26.5844,27.2144,26.5844,27.1055,108884.0
2020-04-01 13:55:00,34.85,35.03,34.82,34.9,28040.0,27.1055,27.2455,27.0822,27.1444,28040.0
2020-04-01 14:00:00,34.91,35.1,34.8,35.05,32779.0,27.1522,27.2999,27.0666,27.261,32779.0
2020-04-01 14:05:00,35.04,35.3,34.97,35.17,32218.0,27.2533,27.4555,27.1988,27.3544,32218.0
2020-04-01 14:10:00,35.14,35.17,35.07,35.09,29552.0,27.331,27.3544,27.2766,27.2922,29552.0
2020-04-01 14:15:00,35.07,35.19,35.02,35.11,43226.0,27.2766,27.3699,27.2377,27.3077,43226.0
2020-04-01 14:20:00,35.1,35.24,34.93,35.06,41414.0,27.2999,27.4088,27.1677,27.2688,41414.0
2020-04-01 14:25:00,35.07,35.09,34.77,34.89,48719.0,27.2766,27.2922,27.0433,27.1366,48719.0
2020-04-01 14:30:00,34.88,34.88,34.53,34.75,67499.0,27.1288,27.1288,26.8566,27.0277,67499.0
2020-04-01 14:35:00,34.71,34.79,34.66,34.77,65016.0,26.9966,27.0588,26.9577,27.0433,65016.0
2020-04-01 14:40:00,34.75,34.84,34.58,34.71,34061.0,27.0277,27.0977,26.8955,26.9966,34061.0
2020-04-01 14:45:00,34.69,34.85,34.67,34.78,26011.0,26.981,27.1055,26.9655,27.051,26011.0
2020-04-01 14:50:00,34.76,34.8,34.63,34.75,22059.0,27.0355,27.0666,26.9344,27.0277,22059.0
2020-04-01 14:55:00,34.73,34.74,34.57,34.61,35627.0,27.0122,27.0199,26.8877,26.9188,35627.0
2020-04-01 15:00:00,34.61,34.76,34.6,34.62,42598.0,26.9188,27.0355,26.911,26.9266,42598.0
2020-04-01 15:05:00,34.57,34.69,34.53,34.66,30057.0,26.8877,26.981,26.8566,26.9577,30057.0
2020-04-01 15:10:00,34.64,34.71,34.55,34.63,18293.0,26.9422,26.9966,26.8722,26.9344,18293.0
2020-04-01 15:15:00,34.61,34.63,34.53,34.59,64338.0,26.9188,26.9344,26.8566,26.9033,64338.0
2020-04-01 15:20:00,34.61,34.61,34.39,34.42,42579.0,26.9188,26.9188,26.7477,26.771,42579.0
2020-04-01 15:25:00,34.42,34.45,34.31,34.34,65060.0,26.771,26.7944,26.6855,26.7088,65060.0
2020-04-01 15:30:00,34.34,34.37,34.2,34.24,103679.0,26.7088,26.7322,26.5999,26.631,103679.0
2020-04-01 15:35:00,34.23,34.23,34.01,34.07,68273.0,26.6233,26.6233,26.4522,26.4988,68273.0
2020-04-01 15:40:00,34.09,34.15,33.93,33.97,56579.0,26.5144,26.561,26.3899,26.421,56579.0
2020-04-01 15:45:00,33.98,34.44,33.95,34.44,73129.0,26.4288,26.7866,26.4055,26.7866,73129.0
2020-04-01 15:50:00,34.45,34.87,34.4,34.86,181011.0,26.7944,27.121,26.7555,27.1133,181011.0
2020-04-01 15:55:00,34.87,34.94,34.55,34.59,216031.0,27.121,27.1755,26.8722,26.9033,216031.0
2020-04-02 09:30:00,36.63,37.7,36.28,37.57,247493.0,28.4899,29.3221,28.2177,29.221,247493.0
2020-04-02 09:35:00,37.59,37.94,36.92,37.02,137004.0,29.2366,29.5088,28.7155,28.7933,137004.0
2020-04-02 09:40:00,37.02,37.15,36.51,36.58,72672.0,28.7933,28.8944,28.3966,28.451,72672.0
2020-04-02 09:45:00,36.68,36.72,36.36,36.6,59045.0,28.5288,28.5599,28.2799,28.4666,59045.0
2020-04-02 09:50:00,36.59,36.93,36.59,36.7,45220.0,28.4588,28.7233,28.4588,28.5444,45220.0
2020-04-02 09:55:00,36.67,37.5,36.66,37.45,54169.0,28.521,29.1666,28.5133,29.1277,54169.0
2020-04-02 10:00:00,37.44,37.49,37.16,37.32,28938.0,29.1199,29.1588,28.9021,29.0266,28938.0
2020-04-02 10:05:00,37.3,37.64,37.19,37.57,56294.0,29.011,29.2755,28.9255,29.221,56294.0
2020-04-02 10:10:00,37.56,37.71,37.41,37.66,75361.0,29.2133,29.3299,29.0966,29.291,75361.0
2020-04-02 10:15:00,37.66,38.18,37.46,38.18,95884.0,29.291,29.6955,29.1355,29.6955,95884.0
2020-04-02 10:20:00,38.19,38.76,38.02,38.12,146653.0,29.7033,30.1466,29.571,29.6488,146653.0
2020-04-02 10:25:00,38.15,39.67,38.0,39.38,163349.0,29.6721,30.8544,29.5555,30.6288,163349.0
2020-04-02 10:30:00,39.46,41.47,38.87,41.47,317217.0,30.691,32.2544,30.2321,32.2544,317217.0
2020-04-02 10:35:00,41.47,43.45,41.31,43.32,336686.0,32.2544,33.7944,32.1299,33.6932,336686.0
2020-04-02 10:40:00,43.44,43.44,41.91,42.23,191391.0,33.7866,33.7866,32.5966,32.8455,191391.0
2020-04-02 10:45:00,42.25,42.53,40.76,41.11,143025.0,32.861,33.0788,31.7021,31.9744,143025.0
2020-04-02 10:50:00,41.06,41.28,39.83,41.0,222762.0,31.9355,32.1066,30.9788,31.8888,222762.0
2020-04-02 10:55:00,41.0,41.45,40.76,41.17,364865.0,31.8888,32.2388,31.7021,32.021,364865.0
2020-04-02 11:00:00,41.12,41.39,40.27,41.11,153719.0,31.9821,32.1921,31.321,31.9744,153719.0
2020-04-02 11:05:00,41.08,41.14,40.25,40.38,98439.0,31.951,31.9977,31.3055,31.4066,98439.0
2020-04-02 11:10:00,40.4,40.57,39.69,39.8,106817.0,31.4221,31.5544,30.8699,30.9555,106817.0
2020-04-02 11:15:00,39.93,40.23,39.5,39.59,78018.0,31.0566,31.2899,30.7221,30.7921,78018.0
2020-04-02 11:20:00,39.54,39.95,39.43,39.78,144215.0,30.7533,31.0721,30.6677,30.9399,144215.0
2020-04-02 11:25:00,39.82,39.93,39.0,39.29,261333.0,30.971,31.0566,30.3333,30.5588,261333.0
2020-04-02 11:30:00,39.31,39.72,39.03,39.69,91898.0,30.5744,30.8933,30.3566,30.8699,91898.0
2020-04-02 11:35:00,39.61,40.05,39.39,39.58,125834.0,30.8077,31.1499,30.6366,30.7844,125834.0
2020-04-02 11:40:00,39.58,39.79,39.37,39.4,217502.0,30.7844,30.9477,30.621,30.6444,217502.0
2020-04-02 11:45:00,39.36,39.59,39.15,39.4,250415.0,30.6133,30.7921,30.4499,30.6444,250415.0
2020-04-02 11:50:00,39.45,39.47,39.24,39.3,167591.0,30.6833,30.6988,30.5199,30.5666,167591.0
2020-04-02 11:55:00,39.3,39.5,39.17,39.48,144468.0,30.5666,30.7221,30.4655,30.7066,144468.0
2020-04-02 12:00:00,39.48,39.56,39.13,39.3,84998.0,30.7066,30.7688,30.4344,30.5666,84998.0
2020-04-02 12:05:00,39.3,39.38,39.09,39.16,130218.0,30.5666,30.6288,30.4033,30.4577,130218.0
2020-04-02 12:10:00,39.14,39.73,39.04,39.51,169232.0,30.4421,30.901,30.3644,30.7299,169232.0
2020-04-02 12:15:00,39.46,39.47,38.82,39.06,117247.0,30.691,30.6988,30.1933,30.3799,117247.0
2020-04-02 12:20:00,39.09,39.35,38.86,39.13,91069.0,30.4033,30.6055,30.2244,30.4344,91069.0
2020-04-02 12:25:00,39.17,39.29,38.79,38.86,62215.0,30.4655,30.5588,30.1699,30.2244,62215.0
2020-04-02 12:30:00,38.89,39.0,38.51,38.52,88301.0,30.2477,30.3333,29.9521,29.9599,88301.0
2020-04-02 12:35:00,38.55,38.73,38.49,38.68,141268.0,29.9833,30.1233,29.9366,30.0844,141268.0
2020-04-02 12:40:00,38.68,38.71,38.5,38.63,135238.0,30.0844,30.1077,29.9444,30.0455,135238.0
2020-04-02 12:45:00,38.61,38.64,38.33,38.6,135798.0,30.0299,30.0533,29.8121,30.0221,135798.0
2020-04-02 12:50:00,38.6,38.64,38.42,38.5,73719.0,30.0221,30.0533,29.8821,29.9444,73719.0
2020-04-02 12:55:00,38.46,38.63,38.44,38.6,119182.0,29.9133,30.0455,29.8977,30.0221,119182.0
2020-04-02 13:00:00,38.59,38.9,38.5,38.55,105527.0,30.0144,30.2555,29.9444,29.9833,105527.0
2020-04-02 13:05:00,38.58,38.58,38.16,38.21,132801.0,30.0066,30.0066,29.6799,29.7188,132801.0
2020-04-02 13:10:00,38.22,38.26,37.5,37.56,170854.0,29.7266,29.7577,29.1666,29.2133,170854.0
2020-04-02 13:15:00,37.5,37.67,37.34,37.59,88987.0,29.1666,29.2988,29.0421,29.2366,88987.0
2020-04-02 13:20:00,37.57,37.58,37.18,37.34,123780.0,29.221,29.2288,28.9177,29.0421,123780.0
2020-04-02 13:25:00,37.39,37.4,36.94,36.97,141246.0,29.081,29.0888,28.731,28.7544,141246.0
2020-04-02 13:30:00,36.95,37.57,36.91,37.43,81271.0,28.7388,29.221,28.7077,29.1121,81271.0
2020-04-02 13:35:00,37.49,37.66,37.1,37.3,61916.0,29.1588,29.291,28.8555,29.011,61916.0
2020-04-02 13:40:00,37.35,37.7,37.31,37.62,62350.0,29.0499,29.3221,29.0188,29.2599,62350.0
2020-04-02 13:45:00,37.6,37.63,37.36,37.52,48031.0,29.2444,29.2677,29.0577,29.1821,48031.0
2020-04-02 13:50:00,37.53,37.93,37.47,37.87,66922.0,29.1899,29.501,29.1433,29.4544,66922.0
2020-04-02 13:55:00,37.92,37.92,37.56,37.67,45688.0,29.4933,29.4933,29.2133,29.2988,45688.0
2020-04-02 14:00:00,37.69,37.69,37.31,37.4,33424.0,29.3144,29.3144,29.0188,29.0888,33424.0
2020-04-02 14:05:00,37.4,37.47,37.1,37.14,58710.0,29.0888,29.1433,28.8555,28.8866,58710.0
2020-04-02 14:10:00,37.18,37.44,36.94,37.28,110097.0,28.9177,29.1199,28.731,28.9955,110097.0
2020-04-02 14:15:00,37.31,37.35,37.02,37.04,54757.0,29.0188,29.0499,28.7933,28.8088,54757.0
2020-04-02 14:20:00,37.04,37.39,36.97,37.19,57238.0,28.8088,29.081,28.7544,28.9255,57238.0
2020-04-02 14:25:00,37.19,37.91,37.15,37.73,109848.0,28.9255,29.4855,28.8944,29.3455,109848.0
2020-04-02 14:30:00,37.7,37.87,37.48,37.58,47118.0,29.3221,29.4544,29.151,29.2288,47118.0
2020-04-02 14:35:00,37.59,37.97,37.56,37.77,46131.0,29.2366,29.5321,29.2133,29.3766,46131.0
2020-04-02 14:40:00,37.78,38.07,37.56,38.0,68777.0,29.3844,29.6099,29.2133,29.5555,68777.0
2020-04-02 14:45:00,37.96,38.07,37.81,38.0,54707.0,29.5244,29.6099,29.4077,29.5555,54707.0
2020-04-02 14:50:00,38.02,38.34,37.72,38.25,75402.0,29.571,29.8199,29.3377,29.7499,75402.0
2020-04-02 14:55:00,38.2,38.21,38.0,38.16,99349.0,29.711,29.7188,29.5555,29.6799,99349.0
2020-04-02 15:00:00,38.18,38.23,37.73,38.0,167898.0,29.6955,29.7344,29.3455,29.5555,167898.0
2020-04-02 15:05:00,38.01,38.05,37.79,37.98,54173.0,29.5633,29.5944,29.3921,29.5399,54173.0
2020-04-02 15:10:00,38.01,38.09,37.9,37.97,61452.0,29.5633,29.6255,29.4777,29.5321,61452.0
2020-04-02 15:15:00,37.97,38.27,37.88,38.27,50197.0,29.5321,29.7655,29.4621,29.7655,50197.0
2020-04-02 15:20:00,38.27,38.53,38.2,38.47,72764.0,29.7655,29.9677,29.711,29.921,72764.0
2020-04-02 15:25:00,38.46,38.51,38.37,38.47,88028.0,29.9133,29.9521,29.8433,29.921,88028.0
2020-04-02 15:30:00,38.5,38.52,38.17,38.29,123034.0,29.9444,29.9599,29.6877,29.781,123034.0
2020-04-02 15:35:00,38.28,38.61,38.27,38.54,110763.0,29.7733,30.0299,29.7655,29.9755,110763.0
2020-04-02 15:40:00,38.59,38.91,38.49,38.9,228873.0,30.0144,30.2633,29.9366,30.2555,228873.0
2020-04-02 15:45:00,38.87,38.91,38.58,38.77,167719.0,30.2321,30.2633,30.0066,30.1544,167719.0
2020-04-02 15:50:00,38.81,39.2,38.75,38.9,484051.0,30.1855,30.4888,30.1388,30.2555,484051.0
2020-04-02 15:55:00,38.91,38.98,38.24,38.3,962557.0,30.2633,30.3177,29.7421,29.7888,962557.0
2020-04-03 09:30:00,40.0,40.78,39.81,40.01,372210.0,31.111,31.7177,30.9633,31.1188,372210.0
2020-04-03 09:35:00,40.15,40.34,39.28,39.54,152423.0,31.2277,31.3755,30.551,30.7533,152423.0
2020-04-03 09:40:00,39.52,40.0,39.33,39.88,213562.0,30.7377,31.111,30.5899,31.0177,213562.0
2020-04-03 09:45:00,39.84,39.86,39.38,39.5,164390.0,30.9866,31.0021,30.6288,30.7221,164390.0
2020-04-03 09:50:00,39.46,39.73,38.81,38.86,100088.0,30.691,30.901,30.1855,30.2244,100088.0
2020-04-03 09:55:00,38.92,39.43,38.8,39.29,103474.0,30.271,30.6677,30.1777,30.5588,103474.0
2020-04-03 10:00:00,39.31,39.62,39.19,39.3,101426.0,30.5744,30.8155,30.481,30.5666,101426.0
2020-04-03 10:05:00,39.29,39.56,39.23,39.31,76920.0,30.5588,30.7688,30.5121,30.5744,76920.0
2020-04-03 10:10:00,39.33,39.56,39.25,39.35,79164.0,30.5899,30.7688,30.5277,30.6055,79164.0
2020-04-03 10:15:00,39.31,39.35,38.81,38.87,129161.0,30.5744,30.6055,30.1855,30.2321,129161.0
2020-04-03 10:20:00,38.87,39.25,38.82,39.21,137770.0,30.2321,30.5277,30.1933,30.4966,137770.0
2020-04-03 10:25:00,39.21,39.35,38.98,39.25,108968.0,30.4966,30.6055,30.3177,30.5277,108968.0
2020-04-03 10:30:00,39.24,39.34,38.93,39.05,348260.0,30.5199,30.5977,30.2788,30.3721,348260.0
2020-04-03 10:35:00,39.11,39.27,38.43,38.61,95833.0,30.4188,30.5433,29.8899,30.0299,95833.0
2020-04-03 10:40:00,38.6,39.06,38.6,38.9,98926.0,30.0221,30.3799,30.0221,30.2555,98926.0
2020-04-03 10:45:00,38.89,39.33,38.71,39.25,71860.0,30.2477,30.5899,30.1077,30.5277,71860.0
2020-04-03 10:50:00,39.26,39.53,39.08,39.24,110356.0,30.5355,30.7455,30.3955,30.5199,110356.0
2020-04-03 10:55:00,39.21,39.63,39.14,39.59,99443.0,30.4966,30.8233,30.4421,30.7921,99443.0
2020-04-03 11:00:00,39.61,39.92,39.55,39.67,315706.0,30.8077,31.0488,30.761,30.8544,315706.0
2020-04-03 11:05:00,39.71,40.1,39.69,40.01,125358.0,30.8855,31.1888,30.8699,31.1188,125358.0
2020-04-03 11:10:00,39.96,40.2,39.79,39.97,55549.0,31.0799,31.2666,30.9477,31.0877,55549.0
2020-04-03 11:15:00,39.92,40.15,39.9,40.11,62866.0,31.0488,31.2277,31.0333,31.1966,62866.0
2020-04-03 11:20:00,40.14,40.17,39.81,39.83,181133.0,31.2199,31.2433,30.9633,30.9788,181133.0
2020-04-03 11:25:00,39.87,40.13,39.78,40.05,586848.0,31.0099,31.2121,30.9399,31.1499,586848.0
2020-04-03 11:30:00,40.01,40.19,39.73,40.16,135079.0,31.1188,31.2588,30.901,31.2355,135079.0
2020-04-03 11:35:00,40.16,40.33,40.04,40.29,79499.0,31.2355,31.3677,31.1421,31.3366,79499.0
2020-04-03 11:40:00,40.28,40.33,39.98,40.09,86876.0,31.3288,31.3677,31.0955,31.181,86876.0
2020-04-03 11:45:00,40.09,40.2,39.97,40.07,85662.0,31.181,31.2666,31.0877,31.1655,85662.0
2020-04-03 11:50:00,40.12,40.45,40.07,40.43,82217.0,31.2044,31.461,31.1655,31.4455,82217.0
2020-04-03 11:55:00,40.43,40.64,40.35,40.52,117839.0,31.4455,31.6088,31.3833,31.5155,117839.0
2020-04-03 12:00:00,40.53,40.67,40.46,40.56,86661.0,31.5233,31.6321,31.4688,31.5466,86661.0
2020-04-03 12:05:00,40.54,40.57,40.15,40.56,143213.0,31.531,31.5544,31.2277,31.5466,143213.0
2020-04-03 12:10:00,40.58,40.65,40.08,40.21,129109.0,31.5621,31.6166,31.1733,31.2744,129109.0
2020-04-03 12:15:00,40.23,40.33,40.0,40.14,144072.0,31.2899,31.3677,31.111,31.2199,144072.0
2020-04-03 12:20:00,40.12,40.32,40.0,40.15,101823.0,31.2044,31.3599,31.111,31.2277,101823.0
2020-04-03 12:25:00,40.13,40.19,39.79,39.88,119284.0,31.2121,31.2588,30.9477,31.0177,119284.0
2020-04-03 12:30:00,39.88,40.5,39.82,40.1,102293.0,31.0177,31.4999,30.971,31.1888,102293.0
2020-04-03 12:35:00,40.08,40.52,39.96,40.46,113263.0,31.1733,31.5155,31.0799,31.4688,113263.0
2020-04-03 12:40:00,40.46,40.52,40.26,40.35,62565.0,31.4688,31.5155,31.3133,31.3833,62565.0
2020-04-03 12:45:00,40.4,40.53,40.12,40.32,151636.0,31.4221,31.5233,31.2044,31.3599,151636.0
2020-04-03 12:50:00,40.37,40.55,40.23,40.55,36958.0,31.3988,31.5388,31.2899,31.5388,36958.0
2020-04-03 12:55:00,40.52,40.73,40.44,40.49,137548.0,31.5155,31.6788,31.4533,31.4921,137548.0
2020-04-03 13:00:00,40.48,40.85,40.44,40.76,300005.0,31.4844,31.7721,31.4533,31.7021,300005.0
2020-04-03 13:05:00,40.79,40.95,40.69,40.83,62111.0,31.7255,31.8499,31.6477,31.7566,62111.0
2020-04-03 13:10:00,40.8,40.93,40.55,40.64,41397.0,31.7333,31.8344,31.5388,31.6088,41397.0
2020-04-03 13:15:00,40.65,40.98,40.63,40.9,31541.0,31.6166,31.8733,31.601,31.811,31541.0
2020-04-03 13:20:00,40.91,41.07,40.8,40.83,77154.0,31.8188,31.9433,31.7333,31.7566,77154.0
2020-04-03 13:25:00,40.84,40.86,40.44,40.51,53443.0,31.7644,31.7799,31.4533,31.5077,53443.0
2020-04-03 13:30:00,40.54,40.57,40.18,40.23,48005.0,31.531,31.5544,31.251,31.2899,48005.0
2020-04-03 13:35:00,40.23,40.39,40.19,40.23,64092.0,31.2899,31.4144,31.2588,31.2899,64092.0
2020-04-03 13:40:00,40.23,40.43,40.15,40.28,92296.0,31.2899,31.4455,31.2277,31.3288,92296.0
2020-04-03 13:45:00,40.3,40.35,40.12,40.18,163717.0,31.3444,31.3833,31.2044,31.251,163717.0
2020-04-03 13:50:00,40.16,40.24,39.81,40.02,631027.0,31.2355,31.2977,30.9633,31.1266,631027.0
2020-04-03 13:55:00,40.0,40.17,39.82,40.1,380684.0,31.111,31.2433,30.971,31.1888,380684.0
2020-04-03 14:00:00,40.1,40.45,40.02,40.42,168900.0,31.1888,31.461,31.1266,31.4377,168900.0
2020-04-03 14:05:00,40.42,40.84,40.39,40.84,61911.0,31.4377,31.7644,31.4144,31.7644,61911.0
2020-04-03 14:10:00,40.87,40.9,40.7,40.76,44196.0,31.7877,31.811,31.6555,31.7021,44196.0
2020-04-03 14:15:00,40.79,40.95,40.62,40.86,58185.0,31.7255,31.8499,31.5933,31.7799,58185.0
2020-04-03 14:20:00,40.89,41.04,40.78,41.0,234934.0,31.8033,31.9199,31.7177,31.8888,234934.0
2020-04-03 14:25:00,40.98,41.16,40.93,41.05,87713.0,31.8733,32.0133,31.8344,31.9277,87713.0
2020-04-03 14:30:00,41.03,41.14,40.85,40.95,72008.0,31.9121,31.9977,31.7721,31.8499,72008.0
2020-04-03 14:35:00,41.0,41.12,40.88,40.9,51637.0,31.8888,31.9821,31.7955,31.811,51637.0
2020-04-03 14:40:00,40.89,41.17,40.89,40.98,58300.0,31.8033,32.021,31.8033,31.8733,58300.0
2020-04-03 14:45:00,41.0,41.08,40.92,41.0,93736.0,31.8888,31.951,31.8266,31.8888,93736.0
2020-04-03 14:50:00,40.99,41.29,40.93,40.96,78946.0,31.881,32.1144,31.8344,31.8577,78946.0
2020-04-03 14:55:00,40.96,41.13,40.8,40.85,89064.0,31.8577,31.9899,31.7333,31.7721,89064.0
2020-04-03 15:00:00,40.83,40.94,40.64,40.7,98742.0,31.7566,31.8421,31.6088,31.6555,98742.0
2020-04-03 15:05:00,40.71,40.93,40.52,40.87,76921.0,31.6633,31.8344,31.5155,31.7877,76921.0
2020-04-03 15:10:00,40.88,40.88,40.52,40.54,91920.0,31.7955,31.7955,31.5155,31.531,91920.0
2020-04-03 15:15:00,40.51,40.82,40.5,40.61,133553.0,31.5077,31.7488,31.4999,31.5855,133553.0
2020-04-03 15:20:00,40.61,40.64,40.34,40.35,136797.0,31.5855,31.6088,31.3755,31.3833,136797.0
2020-04-03 15:25:00,40.37,40.6,40.34,40.44,110033.0,31.3988,31.5777,31.3755,31.4533,110033.0
2020-04-03 15:30:00,40.43,40.52,40.15,40.2,543138.0,31.4455,31.5155,31.2277,31.2666,543138.0
2020-04-03 15:35:00,40.19,40.25,39.87,39.95,232289.0,31.2588,31.3055,31.0099,31.0721,232289.0
2020-04-03 15:40:00,39.95,39.98,39.53,39.58,250326.0,31.0721,31.0955,30.7455,30.7844,250326.0
2020-04-03 15:45:00,39.57,40.19,39.53,40.02,199005.0,30.7766,31.2588,30.7455,31.1266,199005.0
2020-04-03 15:50:00,40.05,40.42,40.0,40.29,347702.0,31.1499,31.4377,31.111,31.3366,347702.0
2020-04-03 15:55:00,40.27,40.34,39.61,39.88,609672.0,31.321,31.3755,30.8077,31.0177,609672.0
2020-04-06 09:30:00,40.68,40.94,39.65,39.91,189530.0,31.6399,31.8421,30.8388,31.041,189530.0
2020-04-06 09:35:00,39.88,40.04,39.62,39.98,94577.0,31.0177,31.1421,30.8155,31.0955,94577.0
2020-04-06 09:40:00,39.94,40.33,39.85,40.23,42343.0,31.0644,31.3677,30.9944,31.2899,42343.0
2020-04-06 09:45:00,40.2,40.46,40.16,40.24,65364.0,31.2666,31.4688,31.2355,31.2977,65364.0
2020-04-06 09:50:00,40.26,40.45,40.14,40.26,54044.0,31.3133,31.461,31.2199,31.3133,54044.0
2020-04-06 09:55:00,40.27,40.3,39.85,39.88,48769.0,31.321,31.3444,30.9944,31.0177,48769.0
2020-04-06 10:00:00,39.96,40.23,39.85,39.97,57496.0,31.0799,31.2899,30.9944,31.0877,57496.0
2020-04-06 10:05:00,40.0,40.01,39.69,39.71,81024.0,31.111,31.1188,30.8699,30.8855,81024.0
2020-04-06 10:10:00,39.71,39.94,39.65,39.78,57142.0,30.8855,31.0644,30.8388,30.9399,57142.0
2020-04-06 10:15:00,39.78,39.9,39.68,39.7,69885.0,30.9399,31.0333,30.8621,30.8777,69885.0
2020-04-06 10:20:00,39.7,39.74,39.14,39.31,338943.0,30.8777,30.9088,30.4421,30.5744,338943.0
2020-04-06 10:25:00,39.32,39.37,38.3,38.35,379640.0,30.5821,30.621,29.7888,29.8277,379640.0
2020-04-06 10:30:00,38.38,38.41,37.81,37.95,160568.0,29.851,29.8744,29.4077,29.5166,160568.0
2020-04-06 10:35:00,37.95,38.18,37.66,38.08,141710.0,29.5166,29.6955,29.291,29.6177,141710.0
2020-04-06 10:40:00,38.1,38.61,37.9,38.6,120349.0,29.6333,30.0299,29.4777,30.0221,120349.0
2020-04-06 10:45:00,38.59,38.97,38.54,38.83,50779.0,30.0144,30.3099,29.9755,30.201,50779.0
2020-04-06 10:50:00,38.83,38.89,38.64,38.81,48224.0,30.201,30.2477,30.0533,30.1855,48224.0
2020-04-06 10:55:00,38.84,38.88,38.67,38.87,129466.0,30.2088,30.2399,30.0766,30.2321,129466.0
2020-04-06 11:00:00,38.87,39.06,38.87,38.93,55670.0,30.2321,30.3799,30.2321,30.2788,55670.0
2020-04-06 11:05:00,38.93,39.04,38.82,38.82,45009.0,30.2788,30.3644,30.1933,30.1933,45009.0
2020-04-06 11:10:00,38.84,38.94,38.78,38.8,61117.0,30.2088,30.2866,30.1621,30.1777,61117.0
2020-04-06 11:15:00,38.78,38.96,38.76,38.79,30871.0,30.1621,30.3021,30.1466,30.1699,30871.0
2020-04-06 11:20:00,38.8,38.9,38.73,38.78,26379.0,30.1777,30.2555,30.1233,30.1621,26379.0
2020-04-06 11:25:00,38.8,39.01,38.78,38.96,44350.0,30.1777,30.341,30.1621,30.3021,44350.0
2020-04-06 11:30:00,38.94,39.2,38.92,39.11,35127.0,30.2866,30.4888,30.271,30.4188,35127.0
2020-04-06 11:35:00,39.13,39.15,38.95,39.0,54318.0,30.4344,30.4499,30.2944,30.3333,54318.0
2020-04-06 11:40:00,38.99,39.03,38.89,39.02,75150.0,30.3255,30.3566,30.2477,30.3488,75150.0
2020-04-06 11:45:00,39.03,39.75,38.99,39.37,120940.0,30.3566,30.9166,30.3255,30.621,120940.0
2020-04-06 11:50:00,39.34,39.34,38.99,39.05,87954.0,30.5977,30.5977,30.3255,30.3721,87954.0
2020-04-06 11:55:00,39.05,39.16,38.89,38.89,45120.0,30.3721,30.4577,30.2477,30.2477,45120.0
2020-04-06 12:00:00,38.96,39.02,38.72,38.87,75483.0,30.3021,30.3488,30.1155,30.2321,75483.0
2020-04-06 12:05:00,38.89,39.01,38.85,38.98,51097.0,30.2477,30.341,30.2166,30.3177,51097.0
2020-04-06 12:10:00,39.0,39.1,38.91,39.09,92008.0,30.3333,30.411,30.2633,30.4033,92008.0
2020-04-06 12:15:00,39.08,39.09,38.93,38.96,27399.0,30.3955,30.4033,30.2788,30.3021,27399.0
2020-04-06 12:20:00,38.99,39.06,38.97,39.03,59083.0,30.3255,30.3799,30.3099,30.3566,59083.0
2020-04-06 12:25:00,39.01,39.1,39.01,39.08,35413.0,30.341,30.411,30.341,30.3955,35413.0
2020-04-06 12:30:00,39.07,39.08,38.96,39.05,39433.0,30.3877,30.3955,30.3021,30.3721,39433.0
2020-04-06 12:35:00,39.06,39.1,38.98,39.0,39595.0,30.3799,30.411,30.3177,30.3333,39595.0
2020-04-06 12:40:00,39.02,39.05,38.92,39.04,77785.0,30.3488,30.3721,30.271,30.3644,77785.0
2020-04-06 12:45:00,39.04,39.23,39.0,39.12,44385.0,30.3644,30.5121,30.3333,30.4266,44385.0
2020-04-06 12:50:00,39.12,39.13,39.0,39.13,46037.0,30.4266,30.4344,30.3333,30.4344,46037.0
2020-04-06 12:55:00,39.1,39.23,39.08,39.21,44121.0,30.411,30.5121,30.3955,30.4966,44121.0
2020-04-06 13:00:00,39.22,39.31,39.1,39.14,34491.0,30.5044,30.5744,30.411,30.4421,34491.0
2020-04-06 13:05:00,39.15,39.22,39.08,39.15,22665.0,30.4499,30.5044,30.3955,30.4499,22665.0
2020-04-06 13:10:00,39.15,39.16,39.02,39.13,36134.0,30.4499,30.4577,30.3488,30.4344,36134.0
2020-04-06 13:15:00,39.13,39.38,39.06,39.38,54103.0,30.4344,30.6288,30.3799,30.6288,54103.0
2020-04-06 13:20:00,39.38,39.62,39.32,39.53,53655.0,30.6288,30.8155,30.5821,30.7455,53655.0
2020-04-06 13:25:00,39.53,39.64,39.43,39.48,33725.0,30.7455,30.831,30.6677,30.7066,33725.0
2020-04-06 13:30:00,39.45,39.49,39.32,39.45,149862.0,30.6833,30.7144,30.5821,30.6833,149862.0
2020-04-06 13:35:00,39.49,39.74,39.49,39.73,31237.0,30.7144,30.9088,30.7144,30.901,31237.0
2020-04-06 13:40:00,39.71,39.94,39.69,39.9,36995.0,30.8855,31.0644,30.8699,31.0333,36995.0
2020-04-06 13:45:00,39.91,40.14,39.86,40.08,51383.0,31.041,31.2199,31.0021,31.1733,51383.0
2020-04-06 13:50:00,40.09,40.13,39.89,39.92,34980.0,31.181,31.2121,31.0255,31.0488,34980.0
2020-04-06 13:55:00,39.91,40.01,39.78,39.82,29706.0,31.041,31.1188,30.9399,30.971,29706.0
2020-04-06 14:00:00,39.81,39.84,39.37,39.5,41304.0,30.9633,30.9866,30.621,30.7221,41304.0
2020-04-06 14:05:00,39.49,39.53,39.34,39.41,34609.0,30.7144,30.7455,30.5977,30.6521,34609.0
2020-04-06 14:10:00,39.44,39.53,39.37,39.41,23470.0,30.6755,30.7455,30.621,30.6521,23470.0
2020-04-06 14:15:00,39.4,39.61,39.37,39.6,52850.0,30.6444,30.8077,30.621,30.7999,52850.0
2020-04-06 14:20:00,39.61,39.65,39.48,39.49,72169.0,30.8077,30.8388,30.7066,30.7144,72169.0
2020-04-06 14:25:00,39.49,39.5,39.27,39.38,74863.0,30.7144,30.7221,30.5433,30.6288,74863.0
2020-04-06 14:30:00,39.39,39.41,39.23,39.25,114372.0,30.6366,30.6521,30.5121,30.5277,114372.0
2020-04-06 14:35:00,39.24,39.32,39.13,39.18,72658.0,30.5199,30.5821,30.4344,30.4733,72658.0
2020-04-06 14:40:00,39.16,39.2,39.04,39.09,80416.0,30.4577,30.4888,30.3644,30.4033,80416.0
2020-04-06 14:45:00,39.1,39.29,39.0,39.27,115459.0,30.411,30.5588,30.3333,30.5433,115459.0
2020-04-06 14:50:00,39.27,39.4,39.21,39.27,174681.0,30.5433,30.6444,30.4966,30.5433,174681.0
2020-04-06 14:55:00,39.27,39.3,39.05,39.21,65432.0,30.5433,30.5666,30.3721,30.4966,65432.0
2020-04-06 15:00:00,39.2,39.28,39.0,39.26,112542.0,30.4888,30.551,30.3333,30.5355,112542.0
2020-04-06 15:05:00,39.27,39.55,39.26,39.48,120664.0,30.5433,30.761,30.5355,30.7066,120664.0
2020-04-06 15:10:00,39.48,39.65,39.3,39.37,75930.0,30.7066,30.8388,30.5666,30.621,75930.0
2020-04-06 15:15:00,39.37,39.46,39.25,39.36,55250.0,30.621,30.691,30.5277,30.6133,55250.0
2020-04-06 15:20:00,39.37,39.51,39.31,39.49,130553.0,30.621,30.7299,30.5744,30.7144,130553.0
2020-04-06 15:25:00,39.49,39.65,39.47,39.57,76719.0,30.7144,30.8388,30.6988,30.7766,76719.0
2020-04-06 15:30:00,39.58,39.82,39.53,39.69,72936.0,30.7844,30.971,30.7455,30.8699,72936.0
2020-04-06 15:35:00,39.67,39.79,39.58,39.7,85641.0,30.8544,30.9477,30.7844,30.8777,85641.0
2020-04-06 15:40:00,39.7,39.84,39.54,39.7,164423.0,30.8777,30.9866,30.7533,30.8777,164423.0
2020-04-06 15:45:00,39.71,39.72,39.06,39.32,274436.0,30.8855,30.8933,30.3799,30.5821,274436.0
2020-04-06 15:50:00,39.38,39.84,39.34,39.77,230501.0,30.6288,30.9866,30.5977,30.9321,230501.0
2020-04-06 15:55:00,39.77,39.87,39.28,39.42,924620.0,30.9321,31.0099,30.551,30.6599,924620.0
2020-04-07 09:30:00,42.0,42.0,41.13,41.42,324114.0,32.6666,32.6666,31.9899,32.2155,324114.0
2020-04-07 09:35:00,41.37,41.58,41.14,41.22,138906.0,32.1766,32.3399,31.9977,32.0599,138906.0
2020-04-07 09:40:00,41.14,41.54,41.14,41.3,49928.0,31.9977,32.3088,31.9977,32.1221,49928.0
2020-04-07 09:45:00,41.3,41.89,41.26,41.57,68816.0,32.1221,32.581,32.091,32.3321,68816.0
2020-04-07 09:50:00,41.54,41.86,41.39,41.82,106434.0,32.3088,32.5577,32.1921,32.5266,106434.0
2020-04-07 09:55:00,41.81,42.44,41.7,42.44,75212.0,32.5188,33.0088,32.4332,33.0088,75212.0
2020-04-07 10:00:00,42.46,42.54,41.98,42.02,97738.0,33.0244,33.0866,32.651,32.6821,97738.0
2020-04-07 10:05:00,42.08,42.43,41.93,41.93,38634.0,32.7288,33.001,32.6121,32.6121,38634.0
2020-04-07 10:10:00,41.93,42.17,41.49,41.63,130756.0,32.6121,32.7988,32.2699,32.3788,130756.0
2020-04-07 10:15:00,41.6,41.65,41.44,41.47,80833.0,32.3555,32.3944,32.231,32.2544,80833.0
2020-04-07 10:20:00,41.56,41.78,41.34,41.48,63601.0,32.3244,32.4955,32.1533,32.2621,63601.0
2020-04-07 10:25:00,41.5,42.06,41.41,41.72,52104.0,32.2777,32.7132,32.2077,32.4488,52104.0
2020-04-07 10:30:00,41.76,42.21,41.64,42.2,36653.0,32.4799,32.8299,32.3866,32.8221,36653.0
2020-04-07 10:35:00,42.16,42.29,41.84,41.94,83037.0,32.791,32.8921,32.5421,32.6199,83037.0
2020-04-07 10:40:00,41.93,42.05,41.54,41.88,41225.0,32.6121,32.7055,32.3088,32.5732,41225.0
2020-04-07 10:45:00,41.92,42.03,41.56,41.69,40531.0,32.6044,32.6899,32.3244,32.4255,40531.0
2020-04-07 10:50:00,41.68,41.88,41.38,41.46,53321.0,32.4177,32.5732,32.1844,32.2466,53321.0
2020-04-07 10:55:00,41.46,42.02,41.44,41.9,75468.0,32.2466,32.6821,32.231,32.5888,75468.0
2020-04-07 11:00:00,41.91,42.46,41.87,42.46,77607.0,32.5966,33.0244,32.5655,33.0244,77607.0
2020-04-07 11:05:00,42.48,42.94,42.42,42.75,89962.0,33.0399,33.3977,32.9932,33.2499,89962.0
2020-04-07 11:10:00,42.77,42.86,42.48,42.8,64180.0,33.2655,33.3355,33.0399,33.2888,64180.0
2020-04-07 11:15:00,42.86,42.93,42.32,42.4,69228.0,33.3355,33.3899,32.9155,32.9777,69228.0
2020-04-07 11:20:00,42.41,42.44,42.08,42.23,45245.0,32.9855,33.0088,32.7288,32.8455,45245.0
2020-04-07 11:25:00,42.22,42.62,42.0,42.61,50102.0,32.8377,33.1488,32.6666,33.141,50102.0
2020-04-07 11:30:00,42.65,42.94,42.6,42.84,52617.0,33.1721,33.3977,33.1332,33.3199,52617.0
2020-04-07 11:35:00,42.88,42.91,42.65,42.88,29499.0,33.351,33.3744,33.1721,33.351,29499.0
2020-04-07 11:40:00,42.9,42.94,42.78,42.81,45519.0,33.3666,33.3977,33.2732,33.2966,45519.0
2020-04-07 11:45:00,42.83,42.9,42.61,42.66,26101.0,33.3121,33.3666,33.141,33.1799,26101.0
2020-04-07 11:50:00,42.65,42.66,42.33,42.59,20987.0,33.1721,33.1799,32.9232,33.1255,20987.0
2020-04-07 11:55:00,42.59,42.74,42.48,42.54,37956.0,33.1255,33.2421,33.0399,33.0866,37956.0
2020-04-07 12:00:00,42.56,42.75,42.56,42.73,20990.0,33.1021,33.2499,33.1021,33.2344,20990.0
2020-04-07 12:05:00,42.73,42.9,42.71,42.85,23710.0,33.2344,33.3666,33.2188,33.3277,23710.0
2020-04-07 12:10:00,42.82,42.9,42.74,42.86,21261.0,33.3044,33.3666,33.2421,33.3355,21261.0
2020-04-07 12:15:00,42.87,42.92,42.78,42.89,37850.0,33.3432,33.3821,33.2732,33.3588,37850.0
2020-04-07 12:20:00,42.9,42.92,42.64,42.65,23288.0,33.3666,33.3821,33.1644,33.1721,23288.0
2020-04-07 12:25:00,42.69,42.76,42.49,42.69,19876.0,33.2032,33.2577,33.0477,33.2032,19876.0
2020-04-07 12:30:00,42.7,42.81,42.4,42.47,42495.0,33.211,33.2966,32.9777,33.0321,42495.0
2020-04-07 12:35:00,42.47,42.49,42.27,42.29,28010.0,33.0321,33.0477,32.8766,32.8921,28010.0
2020-04-07 12:40:00,42.29,42.44,42.2,42.33,18212.0,32.8921,33.0088,32.8221,32.9232,18212.0
2020-04-07 12:45:00,42.3,42.74,42.3,42.66,31783.0,32.8999,33.2421,32.8999,33.1799,31783.0
2020-04-07 12:50:00,42.64,42.67,42.37,42.39,16858.0,33.1644,33.1877,32.9544,32.9699,16858.0
2020-04-07 12:55:00,42.4,42.55,42.32,42.34,23620.0,32.9777,33.0944,32.9155,32.931,23620.0
2020-04-07 13:00:00,42.38,42.46,42.1,42.14,37043.0,32.9621,33.0244,32.7444,32.7755,37043.0
2020-04-07 13:05:00,42.16,42.22,41.9,42.03,55421.0,32.791,32.8377,32.5888,32.6899,55421.0
2020-04-07 13:10:00,42.01,42.1,41.84,42.09,39909.0,32.6744,32.7444,32.5421,32.7366,39909.0
2020-04-07 13:15:00,42.11,42.12,41.93,42.02,41486.0,32.7521,32.7599,32.6121,32.6821,41486.0
2020-04-07 13:20:00,42.03,42.35,41.85,42.32,75852.0,32.6899,32.9388,32.5499,32.9155,75852.0
2020-04-07 13:25:00,42.33,42.43,42.19,42.37,36669.0,32.9232,33.001,32.8144,32.9544,36669.0
2020-04-07 13:30:00,42.44,42.58,42.32,42.52,30919.0,33.0088,33.1177,32.9155,33.071,30919.0
2020-04-07 13:35:00,42.51,42.54,42.43,42.46,102003.0,33.0632,33.0866,33.001,33.0244,102003.0
2020-04-07 13:40:00,42.46,42.59,42.32,42.34,29114.0,33.0244,33.1255,32.9155,32.931,29114.0
2020-04-07 13:45:00,42.34,42.46,42.11,42.18,24611.0,32.931,33.0244,32.7521,32.8066,24611.0
2020-04-07 13:50:00,42.19,42.19,41.98,42.13,41207.0,32.8144,32.8144,32.651,32.7677,41207.0
2020-04-07 13:55:00,42.09,42.27,41.96,42.07,45427.0,32.7366,32.8766,32.6355,32.721,45427.0
2020-04-07 14:00:00,42.05,42.27,41.91,42.18,78560.0,32.7055,32.8766,32.5966,32.8066,78560.0
2020-04-07 14:05:00,42.18,42.36,42.07,42.27,78221.0,32.8066,32.9466,32.721,32.8766,78221.0
2020-04-07 14:10:00,42.25,42.41,42.16,42.2,45929.0,32.861,32.9855,32.791,32.8221,45929.0
2020-04-07 14:15:00,42.21,42.24,41.63,41.86,160157.0,32.8299,32.8532,32.3788,32.5577,160157.0
2020-04-07 14:20:00,41.86,42.13,41.79,42.07,45999.0,32.5577,32.7677,32.5032,32.721,45999.0
2020-04-07 14:25:00,42.08,42.16,41.91,42.02,42019.0,32.7288,32.791,32.5966,32.6821,42019.0
2020-04-07 14:30:00,41.98,42.1,41.87,42.0,106734.0,32.651,32.7444,32.5655,32.6666,106734.0
2020-04-07 14:35:00,41.98,42.08,41.51,41.51,158704.0,32.651,32.7288,32.2855,32.2855,158704.0
2020-04-07 14:40:00,41.51,41.58,41.2,41.27,93655.0,32.2855,32.3399,32.0444,32.0988,93655.0
2020-04-07 14:45:00,41.27,41.63,41.03,41.31,126095.0,32.0988,32.3788,31.9121,32.1299,126095.0
2020-04-07 14:50:00,41.25,41.35,40.91,40.94,50136.0,32.0833,32.161,31.8188,31.8421,50136.0
2020-04-07 14:55:00,40.91,40.95,40.61,40.84,83027.0,31.8188,31.8499,31.5855,31.7644,83027.0
2020-04-07 15:00:00,40.86,41.14,40.76,40.99,65898.0,31.7799,31.9977,31.7021,31.881,65898.0
2020-04-07 15:05:00,40.97,41.21,40.85,41.21,59066.0,31.8655,32.0521,31.7721,32.0521,59066.0
2020-04-07 15:10:00,41.19,41.77,41.16,41.66,71483.0,32.0366,32.4877,32.0133,32.4021,71483.0
2020-04-07 15:15:00,41.66,41.71,41.17,41.28,32914.0,32.4021,32.441,32.021,32.1066,32914.0
2020-04-07 15:20:00,41.29,41.29,40.95,41.02,51741.0,32.1144,32.1144,31.8499,31.9044,51741.0
2020-04-07 15:25:00,41.04,41.19,40.79,40.89,142031.0,31.9199,32.0366,31.7255,31.8033,142031.0
2020-04-07 15:30:00,40.91,41.2,40.82,41.09,80543.0,31.8188,32.0444,31.7488,31.9588,80543.0
2020-04-07 15:35:00,41.05,41.61,41.05,41.61,70214.0,31.9277,32.3632,31.9277,32.3632,70214.0
2020-04-07 15:40:00,41.66,41.95,41.57,41.82,127100.0,32.4021,32.6277,32.3321,32.5266,127100.0
2020-04-07 15:45:00,41.84,42.48,41.81,42.48,150024.0,32.5421,33.0399,32.5188,33.0399,150024.0
2020-04-07 15:50:00,42.45,42.46,41.29,41.6,159054.0,33.0166,33.0244,32.1144,32.3555,159054.0
2020-04-07 15:55:00,41.59,41.67,41.23,41.32,308721.0,32.3477,32.4099,32.0677,32.1377,308721.0
2020-04-08 09:30:00,42.26,42.94,42.26,42.7,98839.0,32.8688,33.3977,32.8688,33.211,98839.0
2020-04-08 09:35:00,42.68,42.89,42.21,42.27,47068.0,33.1955,33.3588,32.8299,32.8766,47068.0
2020-04-08 09:40:00,42.3,42.66,42.28,42.41,24572.0,32.8999,33.1799,32.8844,32.9855,24572.0
2020-04-08 09:45:00,42.51,42.77,42.43,42.51,99264.0,33.0632,33.2655,33.001,33.0632,99264.0
2020-04-08 09:50:00,42.5,42.83,42.37,42.82,26030.0,33.0555,33.3121,32.9544,33.3044,26030.0
2020-04-08 09:55:00,42.74,42.9,42.61,42.61,34585.0,33.2421,33.3666,33.141,33.141,34585.0
2020-04-08 10:00:00,42.66,42.86,42.51,42.65,61049.0,33.1799,33.3355,33.0632,33.1721,61049.0
2020-04-08 10:05:00,42.6,42.67,42.46,42.65,50408.0,33.1332,33.1877,33.0244,33.1721,50408.0
2020-04-08 10:10:00,42.68,42.86,42.67,42.69,28516.0,33.1955,33.3355,33.1877,33.2032,28516.0
2020-04-08 10:15:00,42.7,43.21,42.64,43.15,52745.0,33.211,33.6077,33.1644,33.561,52745.0
2020-04-08 10:20:00,43.19,43.2,42.38,42.41,112730.0,33.5921,33.5999,32.9621,32.9855,112730.0
2020-04-08 10:25:00,42.39,42.83,42.37,42.73,71087.0,32.9699,33.3121,32.9544,33.2344,71087.0
2020-04-08 10:30:00,42.7,42.95,42.4,42.95,32266.0,33.211,33.4055,32.9777,33.4055,32266.0
2020-04-08 10:35:00,42.97,43.06,42.39,42.39,36452.0,33.421,33.491,32.9699,32.9699,36452.0
2020-04-08 10:40:00,42.39,42.65,42.17,42.43,86722.0,32.9699,33.1721,32.7988,33.001,86722.0
2020-04-08 10:45:00,42.42,42.61,42.31,42.42,75055.0,32.9932,33.141,32.9077,32.9932,75055.0
2020-04-08 10:50:00,42.44,42.68,42.42,42.58,23891.0,33.0088,33.1955,32.9932,33.1177,23891.0
2020-04-08 10:55:00,42.63,42.78,42.45,42.67,30606.0,33.1566,33.2732,33.0166,33.1877,30606.0
2020-04-08 11:00:00,42.68,42.83,42.58,42.62,23386.0,33.1955,33.3121,33.1177,33.1488,23386.0
2020-04-08 11:05:00,42.67,42.97,42.64,42.91,25555.0,33.1877,33.421,33.1644,33.3744,25555.0
2020-04-08 11:10:00,42.89,43.37,42.88,43.11,37610.0,33.3588,33.7321,33.351,33.5299,37610.0
2020-04-08 11:15:00,43.1,43.16,42.91,43.0,25163.0,33.5221,33.5688,33.3744,33.4444,25163.0
2020-04-08 11:20:00,43.0,43.09,42.87,42.97,27311.0,33.4444,33.5144,33.3432,33.421,27311.0
2020-04-08 11:25:00,43.0,43.24,42.94,43.11,39242.0,33.4444,33.631,33.3977,33.5299,39242.0
2020-04-08 11:30:00,43.1,43.2,42.94,43.13,31762.0,33.5221,33.5999,33.3977,33.5455,31762.0
2020-04-08 11:35:00,43.12,43.45,43.11,43.45,77143.0,33.5377,33.7944,33.5299,33.7944,77143.0
2020-04-08 11:40:00,43.45,43.75,43.44,43.61,268741.0,33.7944,34.0277,33.7866,33.9188,268741.0
2020-04-08 11:45:00,43.64,43.94,43.61,43.82,44806.0,33.9421,34.1755,33.9188,34.0821,44806.0
2020-04-08 11:50:00,43.75,43.8,43.44,43.53,63398.0,34.0277,34.0666,33.7866,33.8566,63398.0
2020-04-08 11:55:00,43.54,43.6,43.33,43.44,43331.0,33.8644,33.911,33.701,33.7866,43331.0
2020-04-08 12:00:00,43.47,43.59,43.33,43.51,25255.0,33.8099,33.9032,33.701,33.841,25255.0
2020-04-08 12:05:00,43.51,43.69,43.46,43.57,41009.0,33.841,33.981,33.8021,33.8877,41009.0
2020-04-08 12:10:00,43.56,43.76,43.5,43.76,22282.0,33.8799,34.0355,33.8332,34.0355,22282.0
2020-04-08 12:15:00,43.78,44.05,43.75,44.01,27851.0,34.051,34.261,34.0277,34.2299,27851.0
2020-04-08 12:20:00,44.02,44.26,43.94,44.24,45040.0,34.2377,34.4244,34.1755,34.4088,45040.0
2020-04-08 12:25:00,44.21,44.38,44.07,44.18,35425.0,34.3855,34.5177,34.2766,34.3621,35425.0
2020-04-08 12:30:00,44.16,44.18,43.78,43.81,25918.0,34.3466,34.3621,34.051,34.0744,25918.0
2020-04-08 12:35:00,43.87,43.91,43.43,43.77,43724.0,34.121,34.1521,33.7788,34.0432,43724.0
2020-04-08 12:40:00,43.77,43.98,43.77,43.96,49779.0,34.0432,34.2066,34.0432,34.191,49779.0
2020-04-08 12:45:00,43.94,44.12,43.9,43.99,31588.0,34.1755,34.3155,34.1444,34.2144,31588.0
2020-04-08 12:50:00,43.98,44.06,43.82,43.93,19824.0,34.2066,34.2688,34.0821,34.1677,19824.0
2020-04-08 12:55:00,43.95,44.0,43.82,43.89,44296.0,34.1832,34.2221,34.0821,34.1366,44296.0
2020-04-08 13:00:00,43.91,43.99,43.7,43.72,87025.0,34.1521,34.2144,33.9888,34.0044,87025.0
2020-04-08 13:05:00,43.72,43.75,43.52,43.52,31513.0,34.0044,34.0277,33.8488,33.8488,31513.0
2020-04-08 13:10:00,43.54,43.92,43.3,43.74,44500.0,33.8644,34.1599,33.6777,34.0199,44500.0
2020-04-08 13:15:00,43.76,44.0,43.68,43.9,43177.0,34.0355,34.2221,33.9732,34.1444,43177.0
2020-04-08 13:20:00,43.87,43.87,43.67,43.7,26590.0,34.121,34.121,33.9655,33.9888,26590.0
2020-04-08 13:25:00,43.7,43.74,43.41,43.42,30484.0,33.9888,34.0199,33.7632,33.771,30484.0
2020-04-08 13:30:00,43.45,43.6,43.17,43.23,50913.0,33.7944,33.911,33.5766,33.6232,50913.0
2020-04-08 13:35:00,43.22,43.22,43.04,43.04,41813.0,33.6155,33.6155,33.4755,33.4755,41813.0
2020-04-08 13:40:00,43.05,43.3,43.0,43.28,36098.0,33.4832,33.6777,33.4444,33.6621,36098.0
2020-04-08 13:45:00,43.3,43.49,43.3,43.37,14513.0,33.6777,33.8255,33.6777,33.7321,14513.0
2020-04-08 13:50:00,43.37,43.68,43.37,43.63,13950.0,33.7321,33.9732,33.7321,33.9344,13950.0
2020-04-08 13:55:00,43.64,43.69,43.45,43.52,35070.0,33.9421,33.981,33.7944,33.8488,35070.0
2020-04-08 14:00:00,43.54,43.74,43.45,43.66,50442.0,33.8644,34.0199,33.7944,33.9577,50442.0
2020-04-08 14:05:00,43.66,43.67,43.41,43.56,25047.0,33.9577,33.9655,33.7632,33.8799,25047.0
2020-04-08 14:10:00,43.58,43.69,43.46,43.68,23117.0,33.8955,33.981,33.8021,33.9732,23117.0
2020-04-08 14:15:00,43.67,44.07,43.65,44.05,145778.0,33.9655,34.2766,33.9499,34.261,145778.0
2020-04-08 14:20:00,44.06,44.13,43.76,44.1,54844.0,34.2688,34.3232,34.0355,34.2999,54844.0
2020-04-08 14:25:00,44.11,44.34,44.07,44.33,37089.0,34.3077,34.4866,34.2766,34.4788,37089.0
2020-04-08 14:30:00,44.31,44.48,44.24,44.48,30392.0,34.4632,34.5955,34.4088,34.5955,30392.0
2020-04-08 14:35:00,44.47,44.6,44.28,44.32,121355.0,34.5877,34.6888,34.4399,34.471,121355.0
2020-04-08 14:40:00,44.31,44.54,44.24,44.41,113218.0,34.4632,34.6421,34.4088,34.541,113218.0
2020-04-08 14:45:00,44.41,44.49,44.23,44.29,27371.0,34.541,34.6032,34.401,34.4477,27371.0
2020-04-08 14:50:00,44.3,44.77,44.3,44.77,33822.0,34.4555,34.821,34.4555,34.821,33822.0
2020-04-08 14:55:00,44.75,44.81,44.6,44.79,55332.0,34.8055,34.8521,34.6888,34.8366,55332.0
2020-04-08 15:00:00,44.78,44.87,44.71,44.8,69802.0,34.8288,34.8988,34.7744,34.8444,69802.0
2020-04-08 15:05:00,44.81,45.23,44.81,45.14,80667.0,34.8521,35.1788,34.8521,35.1088,80667.0
2020-04-08 15:10:00,45.13,45.18,44.37,44.52,122030.0,35.101,35.1399,34.5099,34.6266,122030.0
2020-04-08 15:15:00,44.54,44.74,44.52,44.58,57107.0,34.6421,34.7977,34.6266,34.6732,57107.0
2020-04-08 15:20:00,44.57,44.69,44.3,44.35,60651.0,34.6655,34.7588,34.4555,34.4944,60651.0
2020-04-08 15:25:00,44.4,44.58,44.39,44.52,78637.0,34.5332,34.6732,34.5255,34.6266,78637.0
2020-04-08 15:30:00,44.5,44.91,44.49,44.74,69663.0,34.611,34.9299,34.6032,34.7977,69663.0
2020-04-08 15:35:00,44.76,44.95,44.66,44.9,96766.0,34.8132,34.961,34.7355,34.9221,96766.0
2020-04-08 15:40:00,44.88,45.08,44.75,44.95,128907.0,34.9066,35.0621,34.8055,34.961,128907.0
2020-04-08 15:45:00,44.93,45.01,44.74,44.91,124416.0,34.9455,35.0077,34.7977,34.9299,124416.0
2020-04-08 15:50:00,44.92,45.34,44.91,45.29,193725.0,34.9377,35.2644,34.9299,35.2255,193725.0
2020-04-08 15:55:00,45.28,45.39,44.91,45.33,608995.0,35.2177,35.3032,34.9299,35.2566,608995.0
2020-04-09 09:30:00,47.25,47.58,46.05,46.24,263414.0,36.7499,37.0066,35.8166,35.9644,263414.0
2020-04-09 09:35:00,46.12,46.35,44.81,44.98,157887.0,35.871,36.0499,34.8521,34.9844,157887.0
2020-04-09 09:40:00,44.96,45.9,44.92,45.68,126362.0,34.9688,35.6999,34.9377,35.5288,126362.0
2020-04-09 09:45:00,45.7,45.9,45.28,45.83,73721.0,35.5444,35.6999,35.2177,35.6455,73721.0
2020-04-09 09:50:00,45.83,46.13,45.75,45.97,74677.0,35.6455,35.8788,35.5832,35.7544,74677.0
2020-04-09 09:55:00,45.99,45.99,45.25,45.63,94409.0,35.7699,35.7699,35.1944,35.4899,94409.0
2020-04-09 10:00:00,45.48,45.66,44.94,45.03,102118.0,35.3732,35.5132,34.9532,35.0232,102118.0
2020-04-09 10:05:00,44.93,45.1,44.54,44.99,86629.0,34.9455,35.0777,34.6421,34.9921,86629.0
2020-04-09 10:10:00,45.0,45.33,44.95,45.26,67087.0,34.9999,35.2566,34.961,35.2021,67087.0
2020-04-09 10:15:00,45.28,45.47,45.0,45.01,65564.0,35.2177,35.3655,34.9999,35.0077,65564.0
2020-04-09 10:20:00,44.9,45.03,44.21,44.56,129651.0,34.9221,35.0232,34.3855,34.6577,129651.0
2020-04-09 10:25:00,44.56,45.3,44.31,45.15,144130.0,34.6577,35.2332,34.4632,35.1166,144130.0
2020-04-09 10:30:00,45.13,46.23,45.03,46.2,530596.0,35.101,35.9566,35.0232,35.9332,530596.0
2020-04-09 10:35:00,46.23,46.29,45.53,45.58,188211.0,35.9566,36.0032,35.4121,35.451,188211.0
2020-04-09 10:40:00,45.56,45.57,45.07,45.43,314005.0,35.4355,35.4432,35.0544,35.3344,314005.0
2020-04-09 10:45:00,45.33,45.59,45.0,45.27,218814.0,35.2566,35.4588,34.9999,35.2099,218814.0
2020-04-09 10:50:00,45.2,45.33,45.0,45.24,131060.0,35.1555,35.2566,34.9999,35.1866,131060.0
2020-04-09 10:55:00,45.26,45.81,45.25,45.44,123000.0,35.2021,35.6299,35.1944,35.3421,123000.0
2020-04-09 11:00:00,45.4,45.44,43.72,43.76,274433.0,35.311,35.3421,34.0044,34.0355,274433.0
2020-04-09 11:05:00,43.76,44.1,43.7,43.78,78137.0,34.0355,34.2999,33.9888,34.051,78137.0
2020-04-09 11:10:00,43.83,44.0,43.5,44.0,56494.0,34.0899,34.2221,33.8332,34.2221,56494.0
2020-04-09 11:15:00,44.04,44.31,43.88,44.29,62167.0,34.2532,34.4632,34.1288,34.4477,62167.0
2020-04-09 11:20:00,44.27,44.4,43.36,43.72,108892.0,34.4321,34.5332,33.7244,34.0044,108892.0
2020-04-09 11:25:00,43.77,43.9,43.39,43.69,82207.0,34.0432,34.1444,33.7477,33.981,82207.0
2020-04-09 11:30:00,43.72,43.83,43.27,43.35,39283.0,34.0044,34.0899,33.6544,33.7166,39283.0
2020-04-09 11:35:00,43.42,43.51,43.15,43.25,42047.0,33.771,33.841,33.561,33.6388,42047.0
2020-04-09 11:40:00,43.27,43.43,43.02,43.24,28957.0,33.6544,33.7788,33.4599,33.631,28957.0
2020-04-09 11:45:00,43.2,43.26,43.07,43.2,51112.0,33.5999,33.6466,33.4988,33.5999,51112.0
2020-04-09 11:50:00,43.16,43.24,43.0,43.04,45216.0,33.5688,33.631,33.4444,33.4755,45216.0
2020-04-09 11:55:00,43.05,43.32,42.97,43.27,44011.0,33.4832,33.6932,33.421,33.6544,44011.0
2020-04-09 12:00:00,43.27,43.84,43.24,43.83,44931.0,33.6544,34.0977,33.631,34.0899,44931.0
2020-04-09 12:05:00,43.83,43.88,43.58,43.88,53999.0,34.0899,34.1288,33.8955,34.1288,53999.0
2020-04-09 12:10:00,43.89,43.9,43.58,43.66,53509.0,34.1366,34.1444,33.8955,33.9577,53509.0
2020-04-09 12:15:00,43.67,43.7,43.57,43.65,49636.0,33.9655,33.9888,33.8877,33.9499,49636.0
2020-04-09 12:20:00,43.65,43.82,43.57,43.77,47862.0,33.9499,34.0821,33.8877,34.0432,47862.0
2020-04-09 12:25:00,43.79,43.86,43.51,43.64,46714.0,34.0588,34.1132,33.841,33.9421,46714.0
2020-04-09 12:30:00,43.61,43.77,43.49,43.68,61691.0,33.9188,34.0432,33.8255,33.9732,61691.0
2020-04-09 12:35:00,43.63,43.84,43.56,43.82,20601.0,33.9344,34.0977,33.8799,34.0821,20601.0
2020-04-09 12:40:00,43.82,43.98,43.78,43.86,57534.0,34.0821,34.2066,34.051,34.1132,57534.0
2020-04-09 12:45:00,43.83,44.07,43.8,43.96,73456.0,34.0899,34.2766,34.0666,34.191,73456.0
2020-04-09 12:50:00,43.96,44.27,43.9,44.27,25790.0,34.191,34.4321,34.1444,34.4321,25790.0
2020-04-09 12:55:00,44.24,44.48,44.2,44.27,53197.0,34.4088,34.5955,34.3777,34.4321,53197.0
2020-04-09 13:00:00,44.31,44.43,44.28,44.35,22357.0,34.4632,34.5566,34.4399,34.4944,22357.0
2020-04-09 13:05:00,44.32,44.52,44.26,44.41,33786.0,34.471,34.6266,34.4244,34.541,33786.0
2020-04-09 13:10:00,44.43,44.75,44.36,44.72,38355.0,34.5566,34.8055,34.5021,34.7821,38355.0
2020-04-09 13:15:00,44.7,44.88,44.62,44.8,55229.0,34.7666,34.9066,34.7044,34.8444,55229.0
2020-04-09 13:20:00,44.77,44.95,44.66,44.92,39858.0,34.821,34.961,34.7355,34.9377,39858.0
2020-04-09 13:25:00,44.93,45.18,44.87,45.12,51896.0,34.9455,35.1399,34.8988,35.0932,51896.0
2020-04-09 13:30:00,45.19,45.31,45.1,45.19,100979.0,35.1477,35.241,35.0777,35.1477,100979.0
2020-04-09 13:35:00,45.2,45.21,44.45,44.46,197482.0,35.1555,35.1632,34.5721,34.5799,197482.0
2020-04-09 13:40:00,44.42,44.55,44.21,44.34,34416.0,34.5488,34.6499,34.3855,34.4866,34416.0
2020-04-09 13:45:00,44.36,44.45,44.05,44.2,38281.0,34.5021,34.5721,34.261,34.3777,38281.0
2020-04-09 13:50:00,44.19,44.24,43.76,44.02,214843.0,34.3699,34.4088,34.0355,34.2377,214843.0
2020-04-09 13:55:00,44.02,44.11,43.76,44.04,148266.0,34.2377,34.3077,34.0355,34.2532,148266.0
2020-04-09 14:00:00,44.1,44.12,43.81,43.89,240048.0,34.2999,34.3155,34.0744,34.1366,240048.0
2020-04-09 14:05:00,43.87,43.87,43.14,43.4,130226.0,34.121,34.121,33.5532,33.7555,130226.0
2020-04-09 14:10:00,43.4,43.75,43.38,43.74,102531.0,33.7555,34.0277,33.7399,34.0199,102531.0
2020-04-09 14:15:00,43.69,44.07,43.66,43.93,142769.0,33.981,34.2766,33.9577,34.1677,142769.0
2020-04-09 14:20:00,43.91,44.05,43.7,43.73,154007.0,34.1521,34.261,33.9888,34.0121,154007.0
2020-04-09 14:25:00,43.71,43.81,43.35,43.36,97968.0,33.9966,34.0744,33.7166,33.7244,97968.0
2020-04-09 14:30:00,43.42,43.58,43.27,43.38,150882.0,33.771,33.8955,33.6544,33.7399,150882.0
2020-04-09 14:35:00,43.31,43.54,43.2,43.41,107754.0,33.6855,33.8644,33.5999,33.7632,107754.0
2020-04-09 14:40:00,43.41,43.5,43.21,43.38,145934.0,33.7632,33.8332,33.6077,33.7399,145934.0
2020-04-09 14:45:00,43.39,43.47,42.86,42.97,164211.0,33.7477,33.8099,33.3355,33.421,164211.0
2020-04-09 14:50:00,42.96,43.1,42.59,42.62,103094.0,33.4132,33.5221,33.1255,33.1488,103094.0
2020-04-09 14:55:00,42.65,43.25,42.55,43.21,136890.0,33.1721,33.6388,33.0944,33.6077,136890.0
2020-04-09 15:00:00,43.25,43.5,42.98,43.44,120154.0,33.6388,33.8332,33.4288,33.7866,120154.0
2020-04-09 15:05:00,43.44,43.94,43.26,43.89,134970.0,33.7866,34.1755,33.6466,34.1366,134970.0
2020-04-09 15:10:00,43.92,43.99,43.64,43.95,78091.0,34.1599,34.2144,33.9421,34.1832,78091.0
2020-04-09 15:15:00,43.96,44.3,43.93,44.19,182257.0,34.191,34.4555,34.1677,34.3699,182257.0
2020-04-09 15:20:00,44.2,44.27,43.68,43.76,119995.0,34.3777,34.4321,33.9732,34.0355,119995.0
2020-04-09 15:25:00,43.79,43.94,43.61,43.89,54469.0,34.0588,34.1755,33.9188,34.1366,54469.0
2020-04-09 15:30:00,43.95,44.19,43.82,44.18,96644.0,34.1832,34.3699,34.0821,34.3621,96644.0
2020-04-09 15:35:00,44.21,44.31,43.74,44.09,97948.0,34.3855,34.4632,34.0199,34.2921,97948.0
2020-04-09 15:40:00,44.05,44.37,43.99,44.35,107445.0,34.261,34.5099,34.2144,34.4944,107445.0
2020-04-09 15:45:00,44.32,44.57,44.3,44.52,176615.0,34.471,34.6655,34.4555,34.6266,176615.0
2020-04-09 15:50:00,44.54,45.07,44.32,44.98,210990.0,34.6421,35.0544,34.471,34.9844,210990.0
2020-04-09 15:55:00,44.98,45.29,44.8,44.84,480416.0,34.9844,35.2255,34.8444,34.8755,480416.0
2020-04-13 09:30:00,46.2,46.98,45.16,45.3,119333.0,35.9332,36.5399,35.1244,35.2332,119333.0
2020-04-13 09:35:00,45.21,45.62,44.87,45.18,85897.0,35.1632,35.4821,34.8988,35.1399,85897.0
2020-04-13 09:40:00,45.2,45.21,44.22,44.76,102066.0,35.1555,35.1632,34.3932,34.8132,102066.0
2020-04-13 09:45:00,44.72,44.97,44.29,44.59,62946.0,34.7821,34.9766,34.4477,34.681,62946.0
2020-04-13 09:50:00,44.52,45.11,44.5,45.07,71928.0,34.6266,35.0855,34.611,35.0544,71928.0
2020-04-13 09:55:00,45.09,45.42,44.94,45.06,120279.0,35.0699,35.3266,34.9532,35.0466,120279.0
2020-04-13 10:00:00,45.06,45.31,44.87,45.25,133835.0,35.0466,35.241,34.8988,35.1944,133835.0
2020-04-13 10:05:00,45.18,45.32,44.81,45.0,114047.0,35.1399,35.2488,34.8521,34.9999,114047.0
2020-04-13 10:10:00,45.01,45.48,44.9,45.0,42087.0,35.0077,35.3732,34.9221,34.9999,42087.0
2020-04-13 10:15:00,44.98,45.07,44.49,44.62,60492.0,34.9844,35.0544,34.6032,34.7044,60492.0
2020-04-13 10:20:00,44.6,44.73,44.2,44.34,38109.0,34.6888,34.7899,34.3777,34.4866,38109.0
2020-04-13 10:25:00,44.29,44.67,44.29,44.46,45241.0,34.4477,34.7432,34.4477,34.5799,45241.0
2020-04-13 10:30:00,44.47,44.56,44.24,44.45,75188.0,34.5877,34.6577,34.4088,34.5721,75188.0
2020-04-13 10:35:00,44.48,44.5,43.91,44.0,80526.0,34.5955,34.611,34.1521,34.2221,80526.0
2020-04-13 10:40:00,43.94,44.15,43.92,44.03,56545.0,34.1755,34.3388,34.1599,34.2455,56545.0
2020-04-13 10:45:00,44.11,44.36,43.94,43.94,35549.0,34.3077,34.5021,34.1755,34.1755,35549.0
2020-04-13 10:50:00,43.95,44.09,43.51,43.66,58894.0,34.1832,34.2921,33.841,33.9577,58894.0
2020-04-13 10:55:00,43.67,43.8,43.47,43.53,31076.0,33.9655,34.0666,33.8099,33.8566,31076.0
2020-04-13 11:00:00,43.52,43.7,43.33,43.53,54143.0,33.8488,33.9888,33.701,33.8566,54143.0
2020-04-13 11:05:00,43.54,43.54,42.84,43.01,81813.0,33.8644,33.8644,33.3199,33.4521,81813.0
2020-04-13 11:10:00,43.02,43.68,43.01,43.61,23810.0,33.4599,33.9732,33.4521,33.9188,23810.0
2020-04-13 11:15:00,43.61,43.82,43.56,43.68,14759.0,33.9188,34.0821,33.8799,33.9732,14759.0
2020-04-13 11:20:00,43.68,43.99,43.64,43.87,19475.0,33.9732,34.2144,33.9421,34.121,19475.0
2020-04-13 11:25:00,43.85,44.19,43.82,44.12,16682.0,34.1055,34.3699,34.0821,34.3155,16682.0
2020-04-13 11:30:00,44.11,44.11,43.59,43.8,60541.0,34.3077,34.3077,33.9032,34.0666,60541.0
2020-04-13 11:35:00,43.75,43.83,43.58,43.59,11912.0,34.0277,34.0899,33.8955,33.9032,11912.0
2020-04-13 11:40:00,43.58,43.61,43.46,43.51,28603.0,33.8955,33.9188,33.8021,33.841,28603.0
2020-04-13 11:45:00,43.52,43.79,43.51,43.62,35379.0,33.8488,34.0588,33.841,33.9266,35379.0
2020-04-13 11:50:00,43.61,43.69,43.55,43.66,34111.0,33.9188,33.981,33.8721,33.9577,34111.0
2020-04-13 11:55:00,43.64,43.78,43.6,43.67,49607.0,33.9421,34.051,33.911,33.9655,49607.0
2020-04-13 12:00:00,43.64,43.87,43.63,43.83,42195.0,33.9421,34.121,33.9344,34.0899,42195.0
2020-04-13 12:05:00,43.83,43.93,43.8,43.9,15982.0,34.0899,34.1677,34.0666,34.1444,15982.0
2020-04-13 12:10:00,43.91,43.96,43.67,43.93,38869.0,34.1521,34.191,33.9655,34.1677,38869.0
2020-04-13 12:15:00,43.94,43.96,43.76,43.76,35479.0,34.1755,34.191,34.0355,34.0355,35479.0
2020-04-13 12:20:00,43.79,43.86,43.67,43.71,72202.0,34.0588,34.1132,33.9655,33.9966,72202.0
2020-04-13 12:25:00,43.71,43.76,43.45,43.49,50014.0,33.9966,34.0355,33.7944,33.8255,50014.0
2020-04-13 12:30:00,43.5,43.59,43.22,43.35,49801.0,33.8332,33.9032,33.6155,33.7166,49801.0
2020-04-13 12:35:00,43.36,43.38,43.15,43.29,27859.0,33.7244,33.7399,33.561,33.6699,27859.0
2020-04-13 12:40:00,43.3,43.36,43.17,43.23,19910.0,33.6777,33.7244,33.5766,33.6232,19910.0
2020-04-13 12:45:00,43.22,43.4,43.22,43.3,18841.0,33.6155,33.7555,33.6155,33.6777,18841.0
2020-04-13 12:50:00,43.26,43.4,43.17,43.27,35127.0,33.6466,33.7555,33.5766,33.6544,35127.0
2020-04-13 12:55:00,43.3,43.3,42.87,43.04,61529.0,33.6777,33.6777,33.3432,33.4755,61529.0
2020-04-13 13:00:00,43.02,43.1,42.98,43.06,21618.0,33.4599,33.5221,33.4288,33.491,21618.0
2020-04-13 13:05:00,43.06,43.15,43.04,43.1,14834.0,33.491,33.561,33.4755,33.5221,14834.0
2020-04-13 13:10:00,43.12,43.12,42.94,42.94,56002.0,33.5377,33.5377,33.3977,33.3977,56002.0
2020-04-13 13:15:00,42.95,42.99,42.74,42.93,58635.0,33.4055,33.4366,33.2421,33.3899,58635.0
2020-04-13 13:20:00,42.91,43.13,42.91,43.1,29612.0,33.3744,33.5455,33.3744,33.5221,29612.0
2020-04-13 13:25:00,43.11,43.17,42.97,43.17,15078.0,33.5299,33.5766,33.421,33.5766,15078.0
2020-04-13 13:30:00,43.13,43.24,43.05,43.17,19711.0,33.5455,33.631,33.4832,33.5766,19711.0
2020-04-13 13:35:00,43.17,43.33,43.15,43.29,39038.0,33.5766,33.701,33.561,33.6699,39038.0
2020-04-13 13:40:00,43.28,43.29,43.2,43.24,19034.0,33.6621,33.6699,33.5999,33.631,19034.0
2020-04-13 13:45:00,43.26,43.32,42.85,42.87,42098.0,33.6466,33.6932,33.3277,33.3432,42098.0
2020-04-13 13:50:00,42.84,42.99,42.79,42.99,20085.0,33.3199,33.4366,33.281,33.4366,20085.0
2020-04-13 13:55:00,42.97,43.05,42.92,43.01,31929.0,33.421,33.4832,33.3821,33.4521,31929.0
2020-04-13 14:00:00,43.02,43.26,42.98,43.2,24901.0,33.4599,33.6466,33.4288,33.5999,24901.0
2020-04-13 14:05:00,43.2,43.31,43.06,43.06,16996.0,33.5999,33.6855,33.491,33.491,16996.0
2020-04-13 14:10:00,43.11,43.15,42.82,42.85,35836.0,33.5299,33.561,33.3044,33.3277,35836.0
2020-04-13 14:15:00,42.86,43.2,42.83,43.13,31963.0,33.3355,33.5999,33.3121,33.5455,31963.0
2020-04-13 14:20:00,43.14,43.16,42.99,43.15,21715.0,33.5532,33.5688,33.4366,33.561,21715.0
2020-04-13 14:25:00,43.15,43.16,42.87,42.99,33987.0,33.561,33.5688,33.3432,33.4366,33987.0
2020-04-13 14:30:00,43.0,43.05,42.91,42.98,44014.0,33.4444,33.4832,33.3744,33.4288,44014.0
2020-04-13 14:35:00,42.94,42.96,42.8,42.84,17887.0,33.3977,33.4132,33.2888,33.3199,17887.0
2020-04-13 14:40:00,42.81,42.89,42.76,42.85,32118.0,33.2966,33.3588,33.2577,33.3277,32118.0
2020-04-13 14:45:00,42.85,43.02,42.84,42.94,28942.0,33.3277,33.4599,33.3199,33.3977,28942.0
2020-04-13 14:50:00,42.94,42.95,42.84,42.88,20101.0,33.3977,33.4055,33.3199,33.351,20101.0
2020-04-13 14:55:00,42.88,42.97,42.84,42.94,15409.0,33.351,33.421,33.3199,33.3977,15409.0
2020-04-13 15:00:00,42.91,42.94,42.78,42.83,42058.0,33.3744,33.3977,33.2732,33.3121,42058.0
2020-04-13 15:05:00,42.83,42.93,42.77,42.84,23635.0,33.3121,33.3899,33.2655,33.3199,23635.0
2020-04-13 15:10:00,42.85,42.92,42.81,42.9,31986.0,33.3277,33.3821,33.2966,33.3666,31986.0
2020-04-13 15:15:00,42.85,43.2,42.79,43.2,61470.0,33.3277,33.5999,33.281,33.5999,61470.0
2020-04-13 15:20:00,43.18,43.23,43.05,43.09,46113.0,33.5844,33.6232,33.4832,33.5144,46113.0
2020-04-13 15:25:00,43.07,43.07,42.81,42.92,66662.0,33.4988,33.4988,33.2966,33.3821,66662.0
2020-04-13 15:30:00,42.93,43.35,42.9,43.34,56100.0,33.3899,33.7166,33.3666,33.7088,56100.0
2020-04-13 15:35:00,43.34,43.37,43.17,43.27,46066.0,33.7088,33.7321,33.5766,33.6544,46066.0
2020-04-13 15:40:00,43.27,43.37,43.21,43.33,61223.0,33.6544,33.7321,33.6077,33.701,61223.0
2020-04-13 15:45:00,43.32,43.34,43.21,43.3,59917.0,33.6932,33.7088,33.6077,33.6777,59917.0
2020-04-13 15:50:00,43.31,43.4,43.1,43.14,121143.0,33.6855,33.7555,33.5221,33.5532,121143.0
2020-04-13 15:55:00,43.15,43.37,43.01,43.29,242603.0,33.561,33.7321,33.4521,33.6699,242603.0
2020-04-14 09:30:00,42.85,43.14,42.38,42.77,203400.0,33.3277,33.5532,32.9621,33.2655,203400.0
2020-04-14 09:35:00,42.77,42.93,42.62,42.73,67920.0,33.2655,33.3899,33.1488,33.2344,67920.0
2020-04-14 09:40:00,42.71,42.93,42.53,42.93,71504.0,33.2188,33.3899,33.0788,33.3899,71504.0
2020-04-14 09:45:00,42.95,43.37,42.7,43.37,47261.0,33.4055,33.7321,33.211,33.7321,47261.0
2020-04-14 09:50:00,43.4,43.48,43.05,43.11,50051.0,33.7555,33.8177,33.4832,33.5299,50051.0
2020-04-14 09:55:00,43.13,43.16,42.98,43.03,58970.0,33.5455,33.5688,33.4288,33.4677,58970.0
2020-04-14 10:00:00,43.02,43.05,42.78,42.83,44002.0,33.4599,33.4832,33.2732,33.3121,44002.0
2020-04-14 10:05:00,42.9,43.04,42.58,42.58,33232.0,33.3666,33.4755,33.1177,33.1177,33232.0
2020-04-14 10:10:00,42.57,42.76,42.55,42.59,54041.0,33.1099,33.2577,33.0944,33.1255,54041.0
2020-04-14 10:15:00,42.61,42.87,42.59,42.82,43657.0,33.141,33.3432,33.1255,33.3044,43657.0
2020-04-14 10:20:00,42.85,42.87,42.52,42.59,59161.0,33.3277,33.3432,33.071,33.1255,59161.0
2020-04-14 10:25:00,42.6,42.67,42.46,42.65,51492.0,33.1332,33.1877,33.0244,33.1721,51492.0
2020-04-14 10:30:00,42.68,42.72,42.58,42.6,34399.0,33.1955,33.2266,33.1177,33.1332,34399.0
2020-04-14 10:35:00,42.62,43.02,42.59,42.98,32789.0,33.1488,33.4599,33.1255,33.4288,32789.0
2020-04-14 10:40:00,43.0,43.03,42.87,42.98,37117.0,33.4444,33.4677,33.3432,33.4288,37117.0
2020-04-14 10:45:00,43.02,43.19,42.88,43.01,29413.0,33.4599,33.5921,33.351,33.4521,29413.0
2020-04-14 10:50:00,43.03,43.05,42.81,42.81,12630.0,33.4677,33.4832,33.2966,33.2966,12630.0
2020-04-14 10:55:00,42.81,42.82,42.65,42.67,26461.0,33.2966,33.3044,33.1721,33.1877,26461.0
2020-04-14 11:00:00,42.68,42.75,42.11,42.22,82945.0,33.1955,33.2499,32.7521,32.8377,82945.0
2020-04-14 11:05:00,42.22,42.25,41.82,42.08,76025.0,32.8377,32.861,32.5266,32.7288,76025.0
2020-04-14 11:10:00,42.06,42.23,41.81,41.94,75720.0,32.7132,32.8455,32.5188,32.6199,75720.0
2020-04-14 11:15:00,41.93,42.3,41.91,42.2,84144.0,32.6121,32.8999,32.5966,32.8221,84144.0
2020-04-14 11:20:00,42.19,42.39,42.1,42.3,159813.0,32.8144,32.9699,32.7444,32.8999,159813.0
2020-04-14 11:25:00,42.32,42.39,42.2,42.29,91757.0,32.9155,32.9699,32.8221,32.8921,91757.0
2020-04-14 11:30:00,42.3,42.48,42.25,42.33,72858.0,32.8999,33.0399,32.861,32.9232,72858.0
2020-04-14 11:35:00,42.33,42.46,42.18,42.38,62558.0,32.9232,33.0244,32.8066,32.9621,62558.0
2020-04-14 11:40:00,42.38,42.4,42.16,42.23,34836.0,32.9621,32.9777,32.791,32.8455,34836.0
2020-04-14 11:45:00,42.23,42.25,42.15,42.16,22385.0,32.8455,32.861,32.7832,32.791,22385.0
2020-04-14 11:50:00,42.18,42.31,42.14,42.21,33713.0,32.8066,32.9077,32.7755,32.8299,33713.0
2020-04-14 11:55:00,42.22,42.23,42.03,42.08,27901.0,32.8377,32.8455,32.6899,32.7288,27901.0
2020-04-14 12:00:00,42.1,42.56,42.1,42.49,52165.0,32.7444,33.1021,32.7444,33.0477,52165.0
2020-04-14 12:05:00,42.5,42.61,42.46,42.56,36885.0,33.0555,33.141,33.0244,33.1021,36885.0
2020-04-14 12:10:00,42.56,42.57,42.38,42.43,39479.0,33.1021,33.1099,32.9621,33.001,39479.0
2020-04-14 12:15:00,42.44,42.44,42.26,42.29,40975.0,33.0088,33.0088,32.8688,32.8921,40975.0
2020-04-14 12:20:00,42.28,42.32,42.08,42.12,30985.0,32.8844,32.9155,32.7288,32.7599,30985.0
2020-04-14 12:25:00,42.12,42.14,42.04,42.11,31939.0,32.7599,32.7755,32.6977,32.7521,31939.0
2020-04-14 12:30:00,42.11,42.14,42.06,42.09,28516.0,32.7521,32.7755,32.7132,32.7366,28516.0
2020-04-14 12:35:00,42.09,42.14,42.04,42.07,33117.0,32.7366,32.7755,32.6977,32.721,33117.0
2020-04-14 12:40:00,42.07,42.2,42.07,42.17,16364.0,32.721,32.8221,32.721,32.7988,16364.0
2020-04-14 12:45:00,42.17,42.22,42.03,42.11,25039.0,32.7988,32.8377,32.6899,32.7521,25039.0
2020-04-14 12:50:00,42.12,42.24,42.12,42.21,23864.0,32.7599,32.8532,32.7599,32.8299,23864.0
2020-04-14 12:55:00,42.21,42.26,42.17,42.2,30389.0,32.8299,32.8688,32.7988,32.8221,30389.0
2020-04-14 13:00:00,42.21,42.24,42.01,42.03,25240.0,32.8299,32.8532,32.6744,32.6899,25240.0
2020-04-14 13:05:00,42.02,42.08,41.98,42.03,40795.0,32.6821,32.7288,32.651,32.6899,40795.0
2020-04-14 13:10:00,42.02,42.08,41.97,42.02,20807.0,32.6821,32.7288,32.6432,32.6821,20807.0
2020-04-14 13:15:00,42.02,42.11,41.92,42.08,27247.0,32.6821,32.7521,32.6044,32.7288,27247.0
2020-04-14 13:20:00,42.09,42.28,42.06,42.28,36922.0,32.7366,32.8844,32.7132,32.8844,36922.0
2020-04-14 13:25:00,42.25,42.29,42.16,42.26,15875.0,32.861,32.8921,32.791,32.8688,15875.0
2020-04-14 13:30:00,42.27,42.49,42.27,42.37,33320.0,32.8766,33.0477,32.8766,32.9544,33320.0
2020-04-14 13:35:00,42.38,42.38,42.21,42.23,47601.0,32.9621,32.9621,32.8299,32.8455,47601.0
2020-04-14 13:40:00,42.21,42.23,42.15,42.16,21882.0,32.8299,32.8455,32.7832,32.791,21882.0
2020-04-14 13:45:00,42.16,42.22,42.05,42.18,39361.0,32.791,32.8377,32.7055,32.8066,39361.0
2020-04-14 13:50:00,42.19,42.21,42.11,42.11,28715.0,32.8144,32.8299,32.7521,32.7521,28715.0
2020-04-14 13:55:00,42.11,42.11,41.96,41.99,48978.0,32.7521,32.7521,32.6355,32.6588,48978.0
2020-04-14 14:00:00,42.0,42.04,41.94,42.01,46729.0,32.6666,32.6977,32.6199,32.6744,46729.0
2020-04-14 14:05:00,42.01,42.03,41.9,41.99,43903.0,32.6744,32.6899,32.5888,32.6588,43903.0
2020-04-14 14:10:00,42.0,42.18,41.99,42.1,31700.0,32.6666,32.8066,32.6588,32.7444,31700.0
2020-04-14 14:15:00,42.11,42.13,42.02,42.04,48328.0,32.7521,32.7677,32.6821,32.6977,48328.0
2020-04-14 14:20:00,42.02,42.04,41.96,41.99,28584.0,32.6821,32.6977,32.6355,32.6588,28584.0
2020-04-14 14:25:00,41.97,41.98,41.77,41.8,116071.0,32.6432,32.651,32.4877,32.511,116071.0
2020-04-14 14:30:00,41.82,42.08,41.82,42.08,35986.0,32.5266,32.7288,32.5266,32.7288,35986.0
2020-04-14 14:35:00,42.09,42.28,42.07,42.22,17612.0,32.7366,32.8844,32.721,32.8377,17612.0
2020-04-14 14:40:00,42.23,42.38,42.23,42.37,16357.0,32.8455,32.9621,32.8455,32.9544,16357.0
2020-04-14 14:45:00,42.36,42.64,42.36,42.63,24961.0,32.9466,33.1644,32.9466,33.1566,24961.0
2020-04-14 14:50:00,42.61,42.71,42.59,42.63,57645.0,33.141,33.2188,33.1255,33.1566,57645.0
2020-04-14 14:55:00,42.63,42.82,42.62,42.81,26082.0,33.1566,33.3044,33.1488,33.2966,26082.0
2020-04-14 15:00:00,42.78,42.88,42.7,42.79,24508.0,33.2732,33.351,33.211,33.281,24508.0
2020-04-14 15:05:00,42.77,42.87,42.66,42.71,42888.0,33.2655,33.3432,33.1799,33.2188,42888.0
2020-04-14 15:10:00,42.71,42.73,42.59,42.66,64167.0,33.2188,33.2344,33.1255,33.1799,64167.0
2020-04-14 15:15:00,42.65,42.65,42.43,42.47,37424.0,33.1721,33.1721,33.001,33.0321,37424.0
2020-04-14 15:20:00,42.47,42.5,42.37,42.44,51794.0,33.0321,33.0555,32.9544,33.0088,51794.0
2020-04-14 15:25:00,42.45,42.59,42.44,42.58,48984.0,33.0166,33.1255,33.0088,33.1177,48984.0
2020-04-14 15:30:00,42.57,42.58,42.43,42.44,32970.0,33.1099,33.1177,33.001,33.0088,32970.0
2020-04-14 15:35:00,42.44,42.55,42.37,42.52,39590.0,33.0088,33.0944,32.9544,33.071,39590.0
2020-04-14 15:40:00,42.54,42.73,42.5,42.71,59870.0,33.0866,33.2344,33.0555,33.2188,59870.0
2020-04-14 15:45:00,42.73,42.76,42.63,42.69,50383.0,33.2344,33.2577,33.1566,33.2032,50383.0
2020-04-14 15:50:00,42.69,42.73,42.37,42.37,118085.0,33.2032,33.2344,32.9544,32.9544,118085.0
2020-04-14 15:55:00,42.37,42.37,42.05,42.23,366114.0,32.9544,32.9544,32.7055,32.8455,366114.0
2020-04-15 09:30:00,39.37,39.62,38.9,39.39,273740.0,30.9089,31.1052,30.5399,30.9246,273740.0
2020-04-15 09:35:00,39.42,40.4,39.26,40.08,148615.0,30.9482,31.7175,30.8225,31.4663,148615.0
2020-04-15 09:40:00,40.1,40.26,39.74,39.93,220559.0,31.482,31.6076,31.1994,31.3485,220559.0
2020-04-15 09:45:00,39.88,39.98,39.47,39.91,124679.0,31.3093,31.3878,30.9874,31.3328,124679.0
2020-04-15 09:50:00,39.91,40.18,39.9,40.14,63779.0,31.3328,31.5448,31.325,31.5134,63779.0
2020-04-15 09:55:00,40.12,40.31,39.93,40.09,37640.0,31.4977,31.6469,31.3485,31.4742,37640.0
2020-04-15 10:00:00,40.09,40.21,39.96,39.96,40345.0,31.4742,31.5684,31.3721,31.3721,40345.0
2020-04-15 10:05:00,39.94,40.08,39.8,40.05,35128.0,31.3564,31.4663,31.2465,31.4428,35128.0
2020-04-15 10:10:00,40.04,40.13,39.84,39.87,34448.0,31.4349,31.5056,31.2779,31.3014,34448.0
2020-04-15 10:15:00,39.85,39.87,39.26,39.27,64127.0,31.2857,31.3014,30.8225,30.8304,64127.0
2020-04-15 10:20:00,39.28,39.4,39.22,39.36,66614.0,30.8382,30.9324,30.7911,30.901,66614.0
2020-04-15 10:25:00,39.37,39.52,39.31,39.44,80448.0,30.9089,31.0267,30.8618,30.9639,80448.0
2020-04-15 10:30:00,39.43,39.43,39.09,39.13,99854.0,30.956,30.956,30.6891,30.7205,99854.0
2020-04-15 10:35:00,39.11,39.14,38.9,39.02,78722.0,30.7048,30.7283,30.5399,30.6341,78722.0
2020-04-15 10:40:00,39.01,39.2,39.0,39.01,60703.0,30.6263,30.7754,30.6184,30.6263,60703.0
2020-04-15 10:45:00,39.02,39.15,38.9,39.0,53802.0,30.6341,30.7362,30.5399,30.6184,53802.0
2020-04-15 10:50:00,39.02,39.1,38.96,39.06,37136.0,30.6341,30.6969,30.587,30.6655,37136.0
2020-04-15 10:55:00,39.07,39.21,39.0,39.13,31761.0,30.6734,30.7833,30.6184,30.7205,31761.0
2020-04-15 11:00:00,39.15,39.16,39.01,39.04,33419.0,30.7362,30.744,30.6263,30.6498,33419.0
2020-04-15 11:05:00,39.05,39.09,38.9,38.97,148071.0,30.6577,30.6891,30.5399,30.5949,148071.0
2020-04-15 11:10:00,38.98,39.09,38.91,39.07,35158.0,30.6027,30.6891,30.5478,30.6734,35158.0
2020-04-15 11:15:00,39.08,39.18,38.99,39.18,57759.0,30.6812,30.7597,30.6106,30.7597,57759.0
2020-04-15 11:20:00,39.15,39.29,39.07,39.13,29700.0,30.7362,30.8461,30.6734,30.7205,29700.0
2020-04-15 11:25:00,39.16,39.3,39.13,39.23,36358.0,30.744,30.8539,30.7205,30.799,36358.0
2020-04-15 11:30:00,39.21,39.39,39.19,39.29,118134.0,30.7833,30.9246,30.7676,30.8461,118134.0
2020-04-15 11:35:00,39.31,39.31,39.11,39.11,36909.0,30.8618,30.8618,30.7048,30.7048,36909.0
2020-04-15 11:40:00,39.1,39.1,38.88,39.03,95142.0,30.6969,30.6969,30.5242,30.642,95142.0
2020-04-15 11:45:00,39.03,39.19,38.84,38.85,51356.0,30.642,30.7676,30.4928,30.5007,51356.0
2020-04-15 11:50:00,38.87,39.08,38.78,39.02,71575.0,30.5164,30.6812,30.4457,30.6341,71575.0
2020-04-15 11:55:00,39.04,39.15,39.03,39.14,18927.0,30.6498,30.7362,30.642,30.7283,18927.0
2020-04-15 12:00:00,39.15,39.35,39.13,39.33,35969.0,30.7362,30.8932,30.7205,30.8775,35969.0
2020-04-15 12:05:00,39.3,39.3,39.13,39.21,31085.0,30.8539,30.8539,30.7205,30.7833,31085.0
2020-04-15 12:10:00,39.25,39.28,39.15,39.27,124466.0,30.8147,30.8382,30.7362,30.8304,124466.0
2020-04-15 12:15:00,39.29,39.32,39.12,39.15,25437.0,30.8461,30.8696,30.7126,30.7362,25437.0
2020-04-15 12:20:00,39.18,39.26,39.18,39.23,19703.0,30.7597,30.8225,30.7597,30.799,19703.0
2020-04-15 12:25:00,39.22,39.35,39.15,39.33,50948.0,30.7911,30.8932,30.7362,30.8775,50948.0
2020-04-15 12:30:00,39.31,39.42,39.22,39.34,33545.0,30.8618,30.9482,30.7911,30.8853,33545.0
2020-04-15 12:35:00,39.32,39.36,39.24,39.26,12885.0,30.8696,30.901,30.8068,30.8225,12885.0
2020-04-15 12:40:00,39.28,39.37,39.26,39.32,21128.0,30.8382,30.9089,30.8225,30.8696,21128.0
2020-04-15 12:45:00,39.31,39.34,39.14,39.32,27534.0,30.8618,30.8853,30.7283,30.8696,27534.0
2020-04-15 12:50:00,39.32,39.39,39.24,39.27,36011.0,30.8696,30.9246,30.8068,30.8304,36011.0
2020-04-15 12:55:00,39.27,39.32,39.23,39.29,13986.0,30.8304,30.8696,30.799,30.8461,13986.0
2020-04-15 13:00:00,39.31,39.37,39.24,39.37,16617.0,30.8618,30.9089,30.8068,30.9089,16617.0
2020-04-15 13:05:00,39.35,39.63,39.32,39.55,25616.0,30.8932,31.113,30.8696,31.0502,25616.0
2020-04-15 13:10:00,39.55,39.66,39.51,39.58,49275.0,31.0502,31.1366,31.0188,31.0738,49275.0
2020-04-15 13:15:00,39.59,39.8,39.55,39.75,23051.0,31.0816,31.2465,31.0502,31.2072,23051.0
2020-04-15 13:20:00,39.75,39.75,39.45,39.46,25419.0,31.2072,31.2072,30.9717,30.9796,25419.0
2020-04-15 13:25:00,39.47,39.53,39.22,39.25,54170.0,30.9874,31.0345,30.7911,30.8147,54170.0
2020-04-15 13:30:00,39.27,39.28,39.1,39.14,38399.0,30.8304,30.8382,30.6969,30.7283,38399.0
2020-04-15 13:35:00,39.16,39.23,39.0,39.04,38363.0,30.744,30.799,30.6184,30.6498,38363.0
2020-04-15 13:40:00,39.03,39.05,38.96,39.0,40277.0,30.642,30.6577,30.587,30.6184,40277.0
2020-04-15 13:45:00,39.01,39.22,38.95,39.22,42434.0,30.6263,30.7911,30.5792,30.7911,42434.0
2020-04-15 13:50:00,39.22,39.53,39.13,39.49,114440.0,30.7911,31.0345,30.7205,31.0031,114440.0
2020-04-15 13:55:00,39.5,39.62,39.38,39.62,20327.0,31.011,31.1052,30.9167,31.1052,20327.0
2020-04-15 14:00:00,39.62,39.69,39.51,39.61,105788.0,31.1052,31.1601,31.0188,31.0973,105788.0
2020-04-15 14:05:00,39.61,39.7,39.46,39.46,24438.0,31.0973,31.168,30.9796,30.9796,24438.0
2020-04-15 14:10:00,39.44,39.45,39.15,39.2,25269.0,30.9639,30.9717,30.7362,30.7754,25269.0
2020-04-15 14:15:00,39.18,39.28,39.12,39.13,41129.0,30.7597,30.8382,30.7126,30.7205,41129.0
2020-04-15 14:20:00,39.13,39.19,39.04,39.11,42469.0,30.7205,30.7676,30.6498,30.7048,42469.0
2020-04-15 14:25:00,39.1,39.51,39.09,39.51,29044.0,30.6969,31.0188,30.6891,31.0188,29044.0
2020-04-15 14:30:00,39.52,39.59,39.34,39.45,115593.0,31.0267,31.0816,30.8853,30.9717,115593.0
2020-04-15 14:35:00,39.48,39.54,39.34,39.48,157533.0,30.9953,31.0424,30.8853,30.9953,157533.0
2020-04-15 14:40:00,39.49,39.67,39.46,39.52,51230.0,31.0031,31.1444,30.9796,31.0267,51230.0
2020-04-15 14:45:00,39.54,39.81,39.52,39.68,139458.0,31.0424,31.2543,31.0267,31.1523,139458.0
2020-04-15 14:50:00,39.66,39.8,39.58,39.64,17293.0,31.1366,31.2465,31.0738,31.1209,17293.0
2020-04-15 14:55:00,39.66,39.83,39.62,39.79,22195.0,31.1366,31.27,31.1052,31.2386,22195.0
2020-04-15 15:00:00,39.8,39.85,39.7,39.72,62927.0,31.2465,31.2857,31.168,31.1837,62927.0
2020-04-15 15:05:00,39.72,39.77,39.51,39.7,45053.0,31.1837,31.2229,31.0188,31.168,45053.0
2020-04-15 15:10:00,39.71,39.71,39.53,39.61,21890.0,31.1758,31.1758,31.0345,31.0973,21890.0
2020-04-15 15:15:00,39.62,40.25,39.55,39.99,120914.0,31.1052,31.5998,31.0502,31.3957,120914.0
2020-04-15 15:20:00,39.99,40.33,39.91,40.05,52568.0,31.3957,31.6626,31.3328,31.4428,52568.0
2020-04-15 15:25:00,40.06,40.07,39.85,39.94,28597.0,31.4506,31.4585,31.2857,31.3564,28597.0
2020-04-15 15:30:00,39.93,40.1,39.89,40.0,75568.0,31.3485,31.482,31.3171,31.4035,75568.0
2020-04-15 15:35:00,40.0,40.04,39.88,39.95,66164.0,31.4035,31.4349,31.3093,31.3642,66164.0
2020-04-15 15:40:00,39.97,40.04,39.9,39.96,89511.0,31.3799,31.4349,31.325,31.3721,89511.0
2020-04-15 15:45:00,39.97,40.17,39.96,40.01,63886.0,31.3799,31.537,31.3721,31.4114,63886.0
2020-04-15 15:50:00,39.99,40.13,39.73,39.75,108227.0,31.3957,31.5056,31.1915,31.2072,108227.0
2020-04-15 15:55:00,39.76,39.9,39.75,39.88,278109.0,31.2151,31.325,31.2072,31.3093,278109.0
2020-04-16 09:30:00,39.59,39.63,38.92,39.03,156252.0,31.0816,31.113,30.5556,30.642,156252.0
2020-04-16 09:35:00,38.98,39.28,38.87,39.16,122496.0,30.6027,30.8382,30.5164,30.744,122496.0
2020-04-16 09:40:00,39.16,39.65,39.14,39.48,79528.0,30.744,31.1287,30.7283,30.9953,79528.0
2020-04-16 09:45:00,39.48,39.56,39.23,39.28,27049.0,30.9953,31.0581,30.799,30.8382,27049.0
2020-04-16 09:50:00,39.28,39.5,39.16,39.34,18302.0,30.8382,31.011,30.744,30.8853,18302.0
2020-04-16 09:55:00,39.34,39.42,39.01,39.01,35426.0,30.8853,30.9482,30.6263,30.6263,35426.0
2020-04-16 10:00:00,39.02,39.19,38.83,38.93,68144.0,30.6341,30.7676,30.4849,30.5635,68144.0
2020-04-16 10:05:00,38.93,39.07,38.87,38.94,34517.0,30.5635,30.6734,30.5164,30.5713,34517.0
2020-04-16 10:10:00,38.95,38.95,38.55,38.57,57769.0,30.5792,30.5792,30.2651,30.2808,57769.0
2020-04-16 10:15:00,38.59,38.71,38.48,38.5,61187.0,30.2965,30.3907,30.2102,30.2259,61187.0
2020-04-16 10:20:00,38.5,38.78,38.44,38.75,17558.0,30.2259,30.4457,30.1788,30.4221,17558.0
2020-04-16 10:25:00,38.72,38.78,38.53,38.75,42426.0,30.3986,30.4457,30.2494,30.4221,42426.0
2020-04-16 10:30:00,38.73,38.76,38.43,38.5,34701.0,30.4064,30.43,30.1709,30.2259,34701.0
2020-04-16 10:35:00,38.53,38.66,38.45,38.6,26154.0,30.2494,30.3515,30.1866,30.3044,26154.0
2020-04-16 10:40:00,38.57,38.88,38.48,38.83,44957.0,30.2808,30.5242,30.2102,30.4849,44957.0
2020-04-16 10:45:00,38.84,38.87,38.71,38.81,18187.0,30.4928,30.5164,30.3907,30.4692,18187.0
2020-04-16 10:50:00,38.79,38.79,38.66,38.71,22425.0,30.4535,30.4535,30.3515,30.3907,22425.0
2020-04-16 10:55:00,38.72,38.84,38.63,38.73,31621.0,30.3986,30.4928,30.3279,30.4064,31621.0
2020-04-16 11:00:00,38.69,38.81,38.61,38.75,21421.0,30.375,30.4692,30.3122,30.4221,21421.0
2020-04-16 11:05:00,38.75,39.07,38.72,39.04,43298.0,30.4221,30.6734,30.3986,30.6498,43298.0
2020-04-16 11:10:00,39.04,39.09,38.99,39.01,27563.0,30.6498,30.6891,30.6106,30.6263,27563.0
2020-04-16 11:15:00,39.01,39.08,38.89,39.01,24887.0,30.6263,30.6812,30.5321,30.6263,24887.0
2020-04-16 11:20:00,39.0,39.0,38.64,38.64,30554.0,30.6184,30.6184,30.3358,30.3358,30554.0
2020-04-16 11:25:00,38.63,38.71,38.39,38.4,45626.0,30.3279,30.3907,30.1395,30.1474,45626.0
2020-04-16 11:30:00,38.37,38.38,38.04,38.04,45771.0,30.1238,30.1317,29.8647,29.8647,45771.0
2020-04-16 11:35:00,38.03,38.18,38.01,38.17,29871.0,29.8569,29.9746,29.8412,29.9668,29871.0
2020-04-16 11:40:00,38.17,38.38,38.17,38.37,66273.0,29.9668,30.1317,29.9668,30.1238,66273.0
2020-04-16 11:45:00,38.36,38.47,38.34,38.36,57934.0,30.116,30.2023,30.1003,30.116,57934.0
2020-04-16 11:50:00,38.38,38.69,38.34,38.68,63401.0,30.1317,30.375,30.1003,30.3672,63401.0
2020-04-16 11:55:00,38.67,38.67,38.48,38.5,26979.0,30.3593,30.3593,30.2102,30.2259,26979.0
2020-04-16 12:00:00,38.49,38.54,38.32,38.41,38948.0,30.218,30.2573,30.0846,30.1552,38948.0
2020-04-16 12:05:00,38.39,38.4,38.15,38.16,29332.0,30.1395,30.1474,29.9511,29.9589,29332.0
2020-04-16 12:10:00,38.16,38.2,38.1,38.12,17206.0,29.9589,29.9903,29.9118,29.9275,17206.0
2020-04-16 12:15:00,38.1,38.15,37.9,37.95,53275.0,29.9118,29.9511,29.7548,29.7941,53275.0
2020-04-16 12:20:00,37.95,38.0,37.89,37.91,60787.0,29.7941,29.8333,29.747,29.7627,60787.0
2020-04-16 12:25:00,37.92,38.03,37.92,37.93,74892.0,29.7705,29.8569,29.7705,29.7784,74892.0
2020-04-16 12:30:00,37.92,37.93,37.75,37.85,41327.0,29.7705,29.7784,29.6371,29.7156,41327.0
2020-04-16 12:35:00,37.85,38.02,37.79,38.01,54376.0,29.7156,29.849,29.6685,29.8412,54376.0
2020-04-16 12:40:00,38.0,38.11,37.95,37.99,35384.0,29.8333,29.9197,29.7941,29.8255,35384.0
2020-04-16 12:45:00,37.99,38.0,37.77,37.81,16162.0,29.8255,29.8333,29.6528,29.6842,16162.0
2020-04-16 12:50:00,37.8,37.85,37.74,37.76,17255.0,29.6763,29.7156,29.6292,29.6449,17255.0
2020-04-16 12:55:00,37.75,37.79,37.68,37.78,27169.0,29.6371,29.6685,29.5821,29.6606,27169.0
2020-04-16 13:00:00,37.77,37.8,37.67,37.77,53634.0,29.6528,29.6763,29.5742,29.6528,53634.0
2020-04-16 13:05:00,37.78,37.8,37.55,37.55,27364.0,29.6606,29.6763,29.48,29.48,27364.0
2020-04-16 13:10:00,37.55,37.56,37.39,37.47,93169.0,29.48,29.4879,29.3544,29.4172,93169.0
2020-04-16 13:15:00,37.47,37.52,37.27,37.29,37538.0,29.4172,29.4565,29.2602,29.2759,37538.0
2020-04-16 13:20:00,37.3,37.36,37.22,37.31,95964.0,29.2838,29.3309,29.221,29.2916,95964.0
2020-04-16 13:25:00,37.3,37.36,37.22,37.34,45777.0,29.2838,29.3309,29.221,29.3152,45777.0
2020-04-16 13:30:00,37.33,37.42,37.32,37.4,39595.0,29.3073,29.378,29.2995,29.3623,39595.0
2020-04-16 13:35:00,37.4,37.49,37.29,37.29,71057.0,29.3623,29.4329,29.2759,29.2759,71057.0
2020-04-16 13:40:00,37.3,37.41,37.22,37.38,30444.0,29.2838,29.3701,29.221,29.3466,30444.0
2020-04-16 13:45:00,37.38,37.39,37.18,37.19,33306.0,29.3466,29.3544,29.1896,29.1974,33306.0
2020-04-16 13:50:00,37.18,37.21,37.11,37.19,35495.0,29.1896,29.2131,29.1346,29.1974,35495.0
2020-04-16 13:55:00,37.18,37.22,37.05,37.1,48593.0,29.1896,29.221,29.0875,29.1267,48593.0
2020-04-16 14:00:00,37.1,37.1,36.96,37.05,49898.0,29.1267,29.1267,29.0168,29.0875,49898.0
2020-04-16 14:05:00,37.06,37.1,36.92,37.04,85708.0,29.0953,29.1267,28.9854,29.0796,85708.0
2020-04-16 14:10:00,37.04,37.05,36.87,36.98,40676.0,29.0796,29.0875,28.9462,29.0325,40676.0
2020-04-16 14:15:00,36.98,37.03,36.87,36.89,83144.0,29.0325,29.0718,28.9462,28.9619,83144.0
2020-04-16 14:20:00,36.9,36.9,36.65,36.73,78248.0,28.9697,28.9697,28.7735,28.8363,78248.0
2020-04-16 14:25:00,36.73,36.8,36.71,36.77,75697.0,28.8363,28.8912,28.8206,28.8677,75697.0
2020-04-16 14:30:00,36.77,36.86,36.76,36.85,94620.0,28.8677,28.9383,28.8598,28.9305,94620.0
2020-04-16 14:35:00,36.85,36.96,36.76,36.8,132035.0,28.9305,29.0168,28.8598,28.8912,132035.0
2020-04-16 14:40:00,36.8,36.84,36.73,36.79,65683.0,28.8912,28.9226,28.8363,28.8834,65683.0
2020-04-16 14:45:00,36.79,36.86,36.69,36.8,57809.0,28.8834,28.9383,28.8049,28.8912,57809.0
2020-04-16 14:50:00,36.8,36.93,36.72,36.87,82700.0,28.8912,28.9933,28.8284,28.9462,82700.0
2020-04-16 14:55:00,36.86,36.9,36.76,36.8,84782.0,28.9383,28.9697,28.8598,28.8912,84782.0
2020-04-16 15:00:00,36.8,36.84,36.73,36.74,75894.0,28.8912,28.9226,28.8363,28.8441,75894.0
2020-04-16 15:05:00,36.74,36.81,36.67,36.73,81509.0,28.8441,28.8991,28.7892,28.8363,81509.0
2020-04-16 15:10:00,36.73,36.88,36.73,36.8,87274.0,28.8363,28.954,28.8363,28.8912,87274.0
2020-04-16 15:15:00,36.8,36.84,36.66,36.69,73128.0,28.8912,28.9226,28.7813,28.8049,73128.0
2020-04-16 15:20:00,36.67,36.83,36.55,36.83,79328.0,28.7892,28.9148,28.6949,28.9148,79328.0
2020-04-16 15:25:00,36.83,37.03,36.75,37.03,127367.0,28.9148,29.0718,28.852,29.0718,127367.0
2020-04-16 15:30:00,37.04,37.08,36.84,36.85,139949.0,29.0796,29.111,28.9226,28.9305,139949.0
2020-04-16 15:35:00,36.85,36.86,36.66,36.69,98194.0,28.9305,28.9383,28.7813,28.8049,98194.0
2020-04-16 15:40:00,36.69,36.7,36.53,36.63,165504.0,28.8049,28.8127,28.6792,28.7578,165504.0
2020-04-16 15:45:00,36.63,36.67,36.51,36.52,180357.0,28.7578,28.7892,28.6635,28.6714,180357.0
2020-04-16 15:50:00,36.53,36.65,36.4,36.58,315753.0,28.6792,28.7735,28.5772,28.7185,315753.0
2020-04-16 15:55:00,36.58,36.62,36.45,36.54,323235.0,28.7185,28.7499,28.6164,28.6871,323235.0
2020-04-17 09:30:00,37.55,38.26,37.49,38.01,382619.0,29.48,30.0374,29.4329,29.8412,382619.0
2020-04-17 09:35:00,38.08,38.36,37.92,38.1,93245.0,29.8961,30.116,29.7705,29.9118,93245.0
2020-04-17 09:40:00,38.12,38.74,37.99,38.74,127101.0,29.9275,30.4143,29.8255,30.4143,127101.0
2020-04-17 09:45:00,38.77,39.2,38.49,39.05,178229.0,30.4378,30.7754,30.218,30.6577,178229.0
2020-04-17 09:50:00,39.03,39.58,38.94,39.48,94458.0,30.642,31.0738,30.5713,30.9953,94458.0
2020-04-17 09:55:00,39.47,39.91,39.47,39.9,103398.0,30.9874,31.3328,30.9874,31.325,103398.0
2020-04-17 10:00:00,39.89,40.01,39.58,39.87,102275.0,31.3171,31.4114,31.0738,31.3014,102275.0
2020-04-17 10:05:00,39.9,40.12,39.8,39.9,80153.0,31.325,31.4977,31.2465,31.325,80153.0
2020-04-17 10:10:00,39.9,40.05,39.55,39.64,114975.0,31.325,31.4428,31.0502,31.1209,114975.0
2020-04-17 10:15:00,39.65,39.8,39.46,39.71,90625.0,31.1287,31.2465,30.9796,31.1758,90625.0
2020-04-17 10:20:00,39.7,39.94,39.64,39.9,58954.0,31.168,31.3564,31.1209,31.325,58954.0
2020-04-17 10:25:00,39.92,40.08,39.67,39.74,66712.0,31.3407,31.4663,31.1444,31.1994,66712.0
2020-04-17 10:30:00,39.72,39.72,39.36,39.47,107375.0,31.1837,31.1837,30.901,30.9874,107375.0
2020-04-17 10:35:00,39.45,39.68,39.36,39.6,100919.0,30.9717,31.1523,30.901,31.0895,100919.0
2020-04-17 10:40:00,39.6,39.84,39.6,39.71,96039.0,31.0895,31.2779,31.0895,31.1758,96039.0
2020-04-17 10:45:00,39.7,39.94,39.69,39.79,91234.0,31.168,31.3564,31.1601,31.2386,91234.0
2020-04-17 10:50:00,39.8,40.12,39.79,39.87,94463.0,31.2465,31.4977,31.2386,31.3014,94463.0
2020-04-17 10:55:00,39.88,40.05,39.74,39.92,65797.0,31.3093,31.4428,31.1994,31.3407,65797.0
2020-04-17 11:00:00,39.92,40.25,39.9,40.14,38332.0,31.3407,31.5998,31.325,31.5134,38332.0
2020-04-17 11:05:00,40.13,40.36,40.08,40.34,34853.0,31.5056,31.6861,31.4663,31.6704,34853.0
2020-04-17 11:10:00,40.34,40.46,40.23,40.44,44771.0,31.6704,31.7646,31.5841,31.7489,44771.0
2020-04-17 11:15:00,40.45,40.45,40.28,40.38,56205.0,31.7568,31.7568,31.6233,31.7018,56205.0
2020-04-17 11:20:00,40.38,40.54,40.26,40.31,59478.0,31.7018,31.8274,31.6076,31.6469,59478.0
2020-04-17 11:25:00,40.34,40.54,40.3,40.39,37400.0,31.6704,31.8274,31.639,31.7097,37400.0
2020-04-17 11:30:00,40.37,40.6,40.34,40.53,65983.0,31.694,31.8746,31.6704,31.8196,65983.0
2020-04-17 11:35:00,40.57,40.78,40.49,40.78,46565.0,31.851,32.0159,31.7882,32.0159,46565.0
2020-04-17 11:40:00,40.78,40.83,40.41,40.46,60596.0,32.0159,32.0551,31.7254,31.7646,60596.0
2020-04-17 11:45:00,40.48,40.53,40.27,40.3,97688.0,31.7803,31.8196,31.6155,31.639,97688.0
2020-04-17 11:50:00,40.29,40.44,40.16,40.37,73045.0,31.6312,31.7489,31.5291,31.694,73045.0
2020-04-17 11:55:00,40.37,40.7,40.35,40.65,100159.0,31.694,31.9531,31.6783,31.9138,100159.0
2020-04-17 12:00:00,40.67,40.69,40.42,40.58,95783.0,31.9295,31.9452,31.7332,31.8589,95783.0
2020-04-17 12:05:00,40.59,40.92,40.57,40.87,117129.0,31.8667,32.1258,31.851,32.0865,117129.0
2020-04-17 12:10:00,40.84,40.88,40.73,40.83,29142.0,32.063,32.0944,31.9766,32.0551,29142.0
2020-04-17 12:15:00,40.83,41.18,40.7,41.17,107052.0,32.0551,32.3299,31.9531,32.3221,107052.0
2020-04-17 12:20:00,41.16,41.17,40.83,40.84,62988.0,32.3142,32.3221,32.0551,32.063,62988.0
2020-04-17 12:25:00,40.83,40.91,40.72,40.79,40828.0,32.0551,32.1179,31.9688,32.0237,40828.0
2020-04-17 12:30:00,40.79,40.85,40.71,40.76,83492.0,32.0237,32.0708,31.9609,32.0002,83492.0
2020-04-17 12:35:00,40.75,40.9,40.72,40.75,103967.0,31.9923,32.1101,31.9688,31.9923,103967.0
2020-04-17 12:40:00,40.76,41.29,40.75,41.19,99811.0,32.0002,32.4163,31.9923,32.3378,99811.0
2020-04-17 12:45:00,41.21,41.54,41.2,41.54,45747.0,32.3535,32.6125,32.3456,32.6125,45747.0
2020-04-17 12:50:00,41.54,41.64,41.45,41.56,73538.0,32.6125,32.691,32.5419,32.6282,73538.0
2020-04-17 12:55:00,41.55,41.7,41.4,41.65,53299.0,32.6204,32.7381,32.5026,32.6989,53299.0
2020-04-17 13:00:00,41.63,41.75,41.46,41.48,75755.0,32.6832,32.7774,32.5497,32.5654,75755.0
2020-04-17 13:05:00,41.49,41.52,41.32,41.38,27280.0,32.5733,32.5968,32.4398,32.4869,27280.0
2020-04-17 13:10:00,41.39,41.5,41.37,41.44,46783.0,32.4948,32.5811,32.4791,32.534,46783.0
2020-04-17 13:15:00,41.44,41.58,41.35,41.54,54429.0,32.534,32.6439,32.4634,32.6125,54429.0
2020-04-17 13:20:00,41.53,41.55,41.27,41.32,31814.0,32.6047,32.6204,32.4006,32.4398,31814.0
2020-04-17 13:25:00,41.31,41.45,41.28,41.35,19847.0,32.432,32.5419,32.4084,32.4634,19847.0
2020-04-17 13:30:00,41.36,41.39,41.26,41.31,30294.0,32.4712,32.4948,32.3927,32.432,30294.0
2020-04-17 13:35:00,41.34,41.49,41.24,41.44,59155.0,32.4555,32.5733,32.377,32.534,59155.0
2020-04-17 13:40:00,41.43,41.43,41.25,41.32,39831.0,32.5262,32.5262,32.3849,32.4398,39831.0
2020-04-17 13:45:00,41.32,41.33,40.89,40.91,74880.0,32.4398,32.4477,32.1022,32.1179,74880.0
2020-04-17 13:50:00,40.93,41.03,40.89,41.01,47940.0,32.1336,32.2121,32.1022,32.1964,47940.0
2020-04-17 13:55:00,41.0,41.13,40.92,41.05,43087.0,32.1886,32.2906,32.1258,32.2278,43087.0
2020-04-17 14:00:00,41.05,41.06,40.88,40.97,25576.0,32.2278,32.2357,32.0944,32.165,25576.0
2020-04-17 14:05:00,40.96,40.96,40.82,40.86,39742.0,32.1572,32.1572,32.0473,32.0787,39742.0
2020-04-17 14:10:00,40.84,40.85,40.67,40.8,34684.0,32.063,32.0708,31.9295,32.0316,34684.0
2020-04-17 14:15:00,40.8,40.87,40.58,40.73,41805.0,32.0316,32.0865,31.8589,31.9766,41805.0
2020-04-17 14:20:00,40.73,40.99,40.64,40.84,46705.0,31.9766,32.1807,31.906,32.063,46705.0
2020-04-17 14:25:00,40.8,40.99,40.8,40.95,26014.0,32.0316,32.1807,32.0316,32.1493,26014.0
2020-04-17 14:30:00,40.92,41.02,40.88,41.0,40303.0,32.1258,32.2043,32.0944,32.1886,40303.0
2020-04-17 14:35:00,41.0,41.02,40.86,40.98,48040.0,32.1886,32.2043,32.0787,32.1729,48040.0
2020-04-17 14:40:00,40.98,41.01,40.89,40.9,24224.0,32.1729,32.1964,32.1022,32.1101,24224.0
2020-04-17 14:45:00,40.9,41.01,40.9,40.99,37558.0,32.1101,32.1964,32.1101,32.1807,37558.0
2020-04-17 14:50:00,41.0,41.01,40.83,40.83,40147.0,32.1886,32.1964,32.0551,32.0551,40147.0
2020-04-17 14:55:00,40.84,40.92,40.78,40.86,31002.0,32.063,32.1258,32.0159,32.0787,31002.0
2020-04-17 15:00:00,40.85,41.01,40.84,40.93,51704.0,32.0708,32.1964,32.063,32.1336,51704.0
2020-04-17 15:05:00,40.92,40.98,40.88,40.94,50067.0,32.1258,32.1729,32.0944,32.1415,50067.0
2020-04-17 15:10:00,40.94,40.99,40.81,40.89,41109.0,32.1415,32.1807,32.0394,32.1022,41109.0
2020-04-17 15:15:00,40.9,41.03,40.88,40.94,73158.0,32.1101,32.2121,32.0944,32.1415,73158.0
2020-04-17 15:20:00,40.95,40.96,40.84,40.95,46316.0,32.1493,32.1572,32.063,32.1493,46316.0
2020-04-17 15:25:00,40.94,40.95,40.8,40.84,44950.0,32.1415,32.1493,32.0316,32.063,44950.0
2020-04-17 15:30:00,40.85,41.07,40.85,41.0,106706.0,32.0708,32.2435,32.0708,32.1886,106706.0
2020-04-17 15:35:00,41.01,41.33,41.0,41.3,85024.0,32.1964,32.4477,32.1886,32.4241,85024.0
2020-04-17 15:40:00,41.31,41.39,41.19,41.33,132948.0,32.432,32.4948,32.3378,32.4477,132948.0
2020-04-17 15:45:00,41.33,41.59,41.32,41.53,73156.0,32.4477,32.6518,32.4398,32.6047,73156.0
2020-04-17 15:50:00,41.53,42.13,41.53,41.93,253273.0,32.6047,33.0757,32.6047,32.9187,253273.0
2020-04-17 15:55:00,41.93,42.0,41.68,41.78,400473.0,32.9187,32.9737,32.7224,32.801,400473.0
2020-04-20 09:30:00,39.03,39.95,38.84,39.83,243083.0,30.642,31.3642,30.4928,31.27,243083.0
2020-04-20 09:35:00,39.82,40.49,39.81,40.35,87956.0,31.2622,31.7882,31.2543,31.6783,87956.0
2020-04-20 09:40:00,40.34,40.84,40.03,40.8,108584.0,31.6704,32.063,31.4271,32.0316,108584.0
2020-04-20 09:45:00,40.82,41.21,40.72,41.11,105979.0,32.0473,32.3535,31.9688,32.2749,105979.0
2020-04-20 09:50:00,41.15,41.73,41.15,41.5,104221.0,32.3064,32.7617,32.3064,32.5811,104221.0
2020-04-20 09:55:00,41.5,42.06,41.49,41.83,108599.0,32.5811,33.0208,32.5733,32.8402,108599.0
2020-04-20 10:00:00,41.87,41.95,41.59,41.88,111964.0,32.8716,32.9344,32.6518,32.8795,111964.0
2020-04-20 10:05:00,41.85,41.95,41.64,41.78,59453.0,32.8559,32.9344,32.691,32.801,59453.0
2020-04-20 10:10:00,41.73,41.81,41.51,41.59,50466.0,32.7617,32.8245,32.589,32.6518,50466.0
2020-04-20 10:15:00,41.63,41.64,41.25,41.34,54999.0,32.6832,32.691,32.3849,32.4555,54999.0
2020-04-20 10:20:00,41.35,41.36,41.07,41.19,63400.0,32.4634,32.4712,32.2435,32.3378,63400.0
2020-04-20 10:25:00,41.22,41.27,40.97,41.07,52910.0,32.3613,32.4006,32.165,32.2435,52910.0
2020-04-20 10:30:00,41.05,41.25,40.99,41.09,55856.0,32.2278,32.3849,32.1807,32.2592,55856.0
2020-04-20 10:35:00,41.11,41.58,41.06,41.54,85038.0,32.2749,32.6439,32.2357,32.6125,85038.0
2020-04-20 10:40:00,41.54,41.95,41.53,41.89,50854.0,32.6125,32.9344,32.6047,32.8873,50854.0
2020-04-20 10:45:00,41.93,42.7,41.93,42.6,204765.0,32.9187,33.5232,32.9187,33.4447,204765.0
2020-04-20 10:50:00,42.56,42.84,42.42,42.53,82081.0,33.4133,33.6331,33.3034,33.3898,82081.0
2020-04-20 10:55:00,42.51,42.74,42.35,42.44,85402.0,33.3741,33.5546,33.2485,33.3191,85402.0
2020-04-20 11:00:00,42.46,42.94,42.45,42.63,54628.0,33.3348,33.7117,33.327,33.4683,54628.0
2020-04-20 11:05:00,42.62,42.71,42.31,42.39,42560.0,33.4604,33.5311,33.2171,33.2799,42560.0
2020-04-20 11:10:00,42.4,42.42,41.96,41.96,34597.0,33.2877,33.3034,32.9423,32.9423,34597.0
2020-04-20 11:15:00,42.03,42.18,41.94,42.0,59545.0,32.9972,33.115,32.9266,32.9737,59545.0
2020-04-20 11:20:00,42.03,42.27,42.0,42.13,27588.0,32.9972,33.1856,32.9737,33.0757,27588.0
2020-04-20 11:25:00,42.08,42.31,41.95,42.21,45141.0,33.0365,33.2171,32.9344,33.1385,45141.0
2020-04-20 11:30:00,42.21,42.48,42.07,42.48,35050.0,33.1385,33.3505,33.0286,33.3505,35050.0
2020-04-20 11:35:00,42.48,42.8,42.45,42.76,115634.0,33.3505,33.6017,33.327,33.5703,115634.0
2020-04-20 11:40:00,42.82,42.92,42.76,42.89,34097.0,33.6174,33.696,33.5703,33.6724,34097.0
2020-04-20 11:45:00,42.91,43.03,42.79,43.0,47048.0,33.6881,33.7823,33.5939,33.7588,47048.0
2020-04-20 11:50:00,43.0,43.0,42.72,42.83,31007.0,33.7588,33.7588,33.5389,33.6253,31007.0
2020-04-20 11:55:00,42.85,42.98,42.81,42.87,33119.0,33.641,33.7431,33.6096,33.6567,33119.0
2020-04-20 12:00:00,42.87,42.88,42.36,42.39,61095.0,33.6567,33.6646,33.2563,33.2799,61095.0
2020-04-20 12:05:00,42.35,42.44,42.33,42.35,41670.0,33.2485,33.3191,33.2328,33.2485,41670.0
2020-04-20 12:10:00,42.34,42.39,42.1,42.11,37230.0,33.2406,33.2799,33.0522,33.06,37230.0
2020-04-20 12:15:00,42.13,42.23,42.08,42.16,24671.0,33.0757,33.1542,33.0365,33.0993,24671.0
2020-04-20 12:20:00,42.17,42.26,42.06,42.08,22060.0,33.1071,33.1778,33.0208,33.0365,22060.0
2020-04-20 12:25:00,42.08,42.21,41.93,41.98,39100.0,33.0365,33.1385,32.9187,32.958,39100.0
2020-04-20 12:30:00,41.98,42.36,41.97,42.29,30335.0,32.958,33.2563,32.9501,33.2014,30335.0
2020-04-20 12:35:00,42.28,42.34,42.04,42.04,18220.0,33.1935,33.2406,33.0051,33.0051,18220.0
2020-04-20 12:40:00,42.06,42.06,41.79,41.86,25837.0,33.0208,33.0208,32.8088,32.8638,25837.0
2020-04-20 12:45:00,41.84,41.93,41.75,41.76,22903.0,32.8481,32.9187,32.7774,32.7853,22903.0
2020-04-20 12:50:00,41.78,41.8,41.44,41.55,39339.0,32.801,32.8167,32.534,32.6204,39339.0
2020-04-20 12:55:00,41.54,41.57,41.36,41.44,38288.0,32.6125,32.6361,32.4712,32.534,38288.0
2020-04-20 13:00:00,41.44,41.49,41.13,41.18,70937.0,32.534,32.5733,32.2906,32.3299,70937.0
2020-04-20 13:05:00,41.16,41.64,41.15,41.61,44084.0,32.3142,32.691,32.3064,32.6675,44084.0
2020-04-20 13:10:00,41.63,41.77,41.56,41.57,63287.0,32.6832,32.7931,32.6282,32.6361,63287.0
2020-04-20 13:15:00,41.58,41.59,41.41,41.55,42137.0,32.6439,32.6518,32.5105,32.6204,42137.0
2020-04-20 13:20:00,41.58,41.71,41.49,41.55,31818.0,32.6439,32.746,32.5733,32.6204,31818.0
2020-04-20 13:25:00,41.51,41.75,41.46,41.71,40148.0,32.589,32.7774,32.5497,32.746,40148.0
2020-04-20 13:30:00,41.71,41.75,41.3,41.34,34748.0,32.746,32.7774,32.4241,32.4555,34748.0
2020-04-20 13:35:00,41.36,41.48,41.2,41.44,88554.0,32.4712,32.5654,32.3456,32.534,88554.0
2020-04-20 13:40:00,41.45,41.6,41.4,41.5,35601.0,32.5419,32.6596,32.5026,32.5811,35601.0
2020-04-20 13:45:00,41.51,41.55,41.4,41.47,33337.0,32.589,32.6204,32.5026,32.5576,33337.0
2020-04-20 13:50:00,41.51,41.57,41.43,41.44,19747.0,32.589,32.6361,32.5262,32.534,19747.0
2020-04-20 13:55:00,41.46,41.47,41.32,41.32,106077.0,32.5497,32.5576,32.4398,32.4398,106077.0
2020-04-20 14:00:00,41.32,41.67,41.31,41.66,38763.0,32.4398,32.7146,32.432,32.7067,38763.0
2020-04-20 14:05:00,41.65,41.74,41.54,41.67,27000.0,32.6989,32.7696,32.6125,32.7146,27000.0
2020-04-20 14:10:00,41.66,41.68,41.04,41.05,178642.0,32.7067,32.7224,32.22,32.2278,178642.0
2020-04-20 14:15:00,41.05,41.31,40.88,40.93,48532.0,32.2278,32.432,32.0944,32.1336,48532.0
2020-04-20 14:20:00,40.9,41.07,40.83,40.85,39760.0,32.1101,32.2435,32.0551,32.0708,39760.0
2020-04-20 14:25:00,40.85,40.9,40.41,40.44,49268.0,32.0708,32.1101,31.7254,31.7489,49268.0
2020-04-20 14:30:00,40.43,40.96,40.43,40.86,46509.0,31.7411,32.1572,31.7411,32.0787,46509.0
2020-04-20 14:35:00,40.83,40.97,40.78,40.88,29084.0,32.0551,32.165,32.0159,32.0944,29084.0
2020-04-20 14:40:00,40.9,40.93,40.62,40.73,56838.0,32.1101,32.1336,31.8903,31.9766,56838.0
2020-04-20 14:45:00,40.71,40.95,40.58,40.77,72343.0,31.9609,32.1493,31.8589,32.008,72343.0
2020-04-20 14:50:00,40.76,40.85,40.55,40.71,52981.0,32.0002,32.0708,31.8353,31.9609,52981.0
2020-04-20 14:55:00,40.71,40.71,40.42,40.43,59669.0,31.9609,31.9609,31.7332,31.7411,59669.0
2020-04-20 15:00:00,40.42,41.09,40.4,40.75,82813.0,31.7332,32.2592,31.7175,31.9923,82813.0
2020-04-20 15:05:00,40.74,40.74,40.49,40.63,44197.0,31.9845,31.9845,31.7882,31.8981,44197.0
2020-04-20 15:10:00,40.63,40.72,40.49,40.59,35631.0,31.8981,31.9688,31.7882,31.8667,35631.0
2020-04-20 15:15:00,40.59,40.81,40.5,40.58,56742.0,31.8667,32.0394,31.796,31.8589,56742.0
2020-04-20 15:20:00,40.58,40.68,40.53,40.65,63891.0,31.8589,31.9374,31.8196,31.9138,63891.0
2020-04-20 15:25:00,40.63,40.73,40.58,40.71,66968.0,31.8981,31.9766,31.8589,31.9609,66968.0
2020-04-20 15:30:00,40.73,41.01,40.6,41.01,86069.0,31.9766,32.1964,31.8746,32.1964,86069.0
2020-04-20 15:35:00,41.01,41.3,40.99,41.18,65700.0,32.1964,32.4241,32.1807,32.3299,65700.0
2020-04-20 15:40:00,41.2,41.51,41.18,41.33,86204.0,32.3456,32.589,32.3299,32.4477,86204.0
2020-04-20 15:45:00,41.33,41.37,41.17,41.23,64275.0,32.4477,32.4791,32.3221,32.3692,64275.0
2020-04-20 15:50:00,41.23,41.41,41.11,41.21,132904.0,32.3692,32.5105,32.2749,32.3535,132904.0
2020-04-20 15:55:00,41.2,41.35,41.08,41.16,229336.0,32.3456,32.4634,32.2514,32.3142,229336.0
2020-04-21 09:30:00,39.27,40.15,39.27,39.84,241949.0,30.8304,31.5213,30.8304,31.2779,241949.0
2020-04-21 09:35:00,39.8,39.91,39.38,39.83,72155.0,31.2465,31.3328,30.9167,31.27,72155.0
2020-04-21 09:40:00,39.93,40.64,39.92,40.64,37023.0,31.3485,31.906,31.3407,31.906,37023.0
2020-04-21 09:45:00,40.57,40.81,40.29,40.64,79740.0,31.851,32.0394,31.6312,31.906,79740.0
2020-04-21 09:50:00,40.63,40.98,40.45,40.75,137797.0,31.8981,32.1729,31.7568,31.9923,137797.0
2020-04-21 09:55:00,40.76,41.64,40.62,41.05,107613.0,32.0002,32.691,31.8903,32.2278,107613.0
2020-04-21 10:00:00,41.04,41.04,40.74,40.85,47016.0,32.22,32.22,31.9845,32.0708,47016.0
2020-04-21 10:05:00,40.88,40.91,40.6,40.78,103783.0,32.0944,32.1179,31.8746,32.0159,103783.0
2020-04-21 10:10:00,40.77,40.78,40.41,40.41,70760.0,32.008,32.0159,31.7254,31.7254,70760.0
2020-04-21 10:15:00,40.42,40.56,40.18,40.53,97636.0,31.7332,31.8431,31.5448,31.8196,97636.0
2020-04-21 10:20:00,40.54,41.0,40.36,40.68,84588.0,31.8274,32.1886,31.6861,31.9374,84588.0
2020-04-21 10:25:00,40.59,40.9,40.48,40.81,52855.0,31.8667,32.1101,31.7803,32.0394,52855.0
2020-04-21 10:30:00,40.88,40.89,40.58,40.7,55306.0,32.0944,32.1022,31.8589,31.9531,55306.0
2020-04-21 10:35:00,40.73,40.8,40.5,40.77,98850.0,31.9766,32.0316,31.796,32.008,98850.0
2020-04-21 10:40:00,40.74,40.76,40.53,40.6,26625.0,31.9845,32.0002,31.8196,31.8746,26625.0
2020-04-21 10:45:00,40.58,40.68,40.45,40.55,40052.0,31.8589,31.9374,31.7568,31.8353,40052.0
2020-04-21 10:50:00,40.55,41.06,40.55,41.04,35773.0,31.8353,32.2357,31.8353,32.22,35773.0
2020-04-21 10:55:00,41.01,41.25,40.98,41.09,55813.0,32.1964,32.3849,32.1729,32.2592,55813.0
2020-04-21 11:00:00,41.12,41.14,40.66,40.77,45068.0,32.2828,32.2985,31.9217,32.008,45068.0
2020-04-21 11:05:00,40.72,40.83,40.6,40.67,41689.0,31.9688,32.0551,31.8746,31.9295,41689.0
2020-04-21 11:10:00,40.65,40.73,40.24,40.24,68867.0,31.9138,31.9766,31.5919,31.5919,68867.0
2020-04-21 11:15:00,40.22,40.41,40.16,40.3,46497.0,31.5762,31.7254,31.5291,31.639,46497.0
2020-04-21 11:20:00,40.26,40.43,40.17,40.27,39799.0,31.6076,31.7411,31.537,31.6155,39799.0
2020-04-21 11:25:00,40.24,40.38,40.07,40.2,65162.0,31.5919,31.7018,31.4585,31.5605,65162.0
2020-04-21 11:30:00,40.16,40.51,39.96,40.01,107530.0,31.5291,31.8039,31.3721,31.4114,107530.0
2020-04-21 11:35:00,40.0,40.04,39.74,39.85,32250.0,31.4035,31.4349,31.1994,31.2857,32250.0
2020-04-21 11:40:00,39.86,39.95,39.64,39.68,28094.0,31.2936,31.3642,31.1209,31.1523,28094.0
2020-04-21 11:45:00,39.69,39.81,39.58,39.65,24055.0,31.1601,31.2543,31.0738,31.1287,24055.0
2020-04-21 11:50:00,39.67,39.8,39.58,39.76,28516.0,31.1444,31.2465,31.0738,31.2151,28516.0
2020-04-21 11:55:00,39.74,40.17,39.72,40.07,65527.0,31.1994,31.537,31.1837,31.4585,65527.0
2020-04-21 12:00:00,40.05,40.08,39.93,40.0,43690.0,31.4428,31.4663,31.3485,31.4035,43690.0
2020-04-21 12:05:00,39.99,40.22,39.96,40.21,211327.0,31.3957,31.5762,31.3721,31.5684,211327.0
2020-04-21 12:10:00,40.2,40.51,40.17,40.27,58668.0,31.5605,31.8039,31.537,31.6155,58668.0
2020-04-21 12:15:00,40.26,40.29,40.11,40.27,20665.0,31.6076,31.6312,31.4899,31.6155,20665.0
2020-04-21 12:20:00,40.27,40.34,40.2,40.28,39653.0,31.6155,31.6704,31.5605,31.6233,39653.0
2020-04-21 12:25:00,40.27,40.41,40.01,40.1,33786.0,31.6155,31.7254,31.4114,31.482,33786.0
2020-04-21 12:30:00,40.11,40.13,39.96,40.01,70915.0,31.4899,31.5056,31.3721,31.4114,70915.0
2020-04-21 12:35:00,40.01,40.21,39.96,40.07,92820.0,31.4114,31.5684,31.3721,31.4585,92820.0
2020-04-21 12:40:00,40.07,40.17,39.97,39.99,65617.0,31.4585,31.537,31.3799,31.3957,65617.0
2020-04-21 12:45:00,40.0,40.24,39.96,40.15,55743.0,31.4035,31.5919,31.3721,31.5213,55743.0
2020-04-21 12:50:00,40.22,40.49,40.14,40.4,42201.0,31.5762,31.7882,31.5134,31.7175,42201.0
2020-04-21 12:55:00,40.32,40.38,40.14,40.24,12182.0,31.6547,31.7018,31.5134,31.5919,12182.0
2020-04-21 13:00:00,40.22,40.34,40.11,40.21,19516.0,31.5762,31.6704,31.4899,31.5684,19516.0
2020-04-21 13:05:00,40.16,40.25,40.04,40.1,18674.0,31.5291,31.5998,31.4349,31.482,18674.0
2020-04-21 13:10:00,40.07,40.16,39.96,39.98,40571.0,31.4585,31.5291,31.3721,31.3878,40571.0
2020-04-21 13:15:00,40.02,40.08,39.91,39.97,44549.0,31.4192,31.4663,31.3328,31.3799,44549.0
2020-04-21 13:20:00,40.0,40.08,39.89,39.9,61916.0,31.4035,31.4663,31.3171,31.325,61916.0
2020-04-21 13:25:00,39.88,40.1,39.84,40.02,69453.0,31.3093,31.482,31.2779,31.4192,69453.0
2020-04-21 13:30:00,39.99,40.1,39.93,40.05,28295.0,31.3957,31.482,31.3485,31.4428,28295.0
2020-04-21 13:35:00,40.06,40.16,39.94,40.05,60095.0,31.4506,31.5291,31.3564,31.4428,60095.0
2020-04-21 13:40:00,40.07,40.08,39.85,39.96,41141.0,31.4585,31.4663,31.2857,31.3721,41141.0
2020-04-21 13:45:00,39.94,39.95,39.75,39.79,75199.0,31.3564,31.3642,31.2072,31.2386,75199.0
2020-04-21 13:50:00,39.8,39.85,39.6,39.77,37269.0,31.2465,31.2857,31.0895,31.2229,37269.0
2020-04-21 13:55:00,39.81,39.83,39.6,39.79,38287.0,31.2543,31.27,31.0895,31.2386,38287.0
2020-04-21 14:00:00,39.75,39.87,39.6,39.83,39289.0,31.2072,31.3014,31.0895,31.27,39289.0
2020-04-21 14:05:00,39.8,40.0,39.73,39.83,29533.0,31.2465,31.4035,31.1915,31.27,29533.0
2020-04-21 14:10:00,39.79,39.99,39.76,39.89,35034.0,31.2386,31.3957,31.2151,31.3171,35034.0
2020-04-21 14:15:00,39.88,40.09,39.86,40.04,26286.0,31.3093,31.4742,31.2936,31.4349,26286.0
2020-04-21 14:20:00,40.03,40.27,39.96,40.24,74792.0,31.4271,31.6155,31.3721,31.5919,74792.0
2020-04-21 14:25:00,40.24,40.43,40.22,40.26,36615.0,31.5919,31.7411,31.5762,31.6076,36615.0
2020-04-21 14:30:00,40.27,40.29,40.07,40.11,67784.0,31.6155,31.6312,31.4585,31.4899,67784.0
2020-04-21 14:35:00,40.12,40.39,40.11,40.38,35998.0,31.4977,31.7097,31.4899,31.7018,35998.0
2020-04-21 14:40:00,40.35,40.38,40.11,40.16,22831.0,31.6783,31.7018,31.4899,31.5291,22831.0
2020-04-21 14:45:00,40.16,40.41,40.16,40.37,49471.0,31.5291,31.7254,31.5291,31.694,49471.0
2020-04-21 14:50:00,40.36,40.66,40.28,40.61,27551.0,31.6861,31.9217,31.6233,31.8824,27551.0
2020-04-21 14:55:00,40.59,40.83,40.56,40.78,49340.0,31.8667,32.0551,31.8431,32.0159,49340.0
2020-04-21 15:00:00,40.79,41.13,40.79,41.12,33478.0,32.0237,32.2906,32.0237,32.2828,33478.0
2020-04-21 15:05:00,41.15,41.18,40.77,40.91,50245.0,32.3064,32.3299,32.008,32.1179,50245.0
2020-04-21 15:10:00,40.93,41.1,40.92,41.02,34544.0,32.1336,32.2671,32.1258,32.2043,34544.0
2020-04-21 15:15:00,41.0,41.1,40.91,40.97,36949.0,32.1886,32.2671,32.1179,32.165,36949.0
2020-04-21 15:20:00,40.94,41.1,40.87,40.93,26713.0,32.1415,32.2671,32.0865,32.1336,26713.0
2020-04-21 15:25:00,40.99,41.05,40.88,40.88,28519.0,32.1807,32.2278,32.0944,32.0944,28519.0
2020-04-21 15:30:00,40.85,40.94,40.61,40.75,50262.0,32.0708,32.1415,31.8824,31.9923,50262.0
2020-04-21 15:35:00,40.75,40.96,40.72,40.74,34227.0,31.9923,32.1572,31.9688,31.9845,34227.0
2020-04-21 15:40:00,40.73,40.87,40.68,40.79,119657.0,31.9766,32.0865,31.9374,32.0237,119657.0
2020-04-21 15:45:00,40.76,40.84,40.69,40.73,104053.0,32.0002,32.063,31.9452,31.9766,104053.0
2020-04-21 15:50:00,40.69,40.83,40.54,40.54,123107.0,31.9452,32.0551,31.8274,31.8274,123107.0
2020-04-21 15:55:00,40.55,40.67,40.5,40.51,202362.0,31.8353,31.9295,31.796,31.8039,202362.0
2020-04-22 09:30:00,42.69,42.92,42.46,42.71,176841.0,33.5154,33.696,33.3348,33.5311,176841.0
2020-04-22 09:35:00,42.73,43.16,42.71,42.76,102689.0,33.5468,33.8844,33.5311,33.5703,102689.0
2020-04-22 09:40:00,42.76,42.79,42.28,42.45,79754.0,33.5703,33.5939,33.1935,33.327,79754.0
2020-04-22 09:45:00,42.41,42.59,42.12,42.12,31245.0,33.2956,33.4369,33.0679,33.0679,31245.0
2020-04-22 09:50:00,42.15,42.22,41.68,41.7,53548.0,33.0914,33.1464,32.7224,32.7381,53548.0
2020-04-22 09:55:00,41.74,42.05,41.69,41.87,110506.0,32.7696,33.0129,32.7303,32.8716,110506.0
2020-04-22 10:00:00,41.87,41.95,41.59,41.75,127867.0,32.8716,32.9344,32.6518,32.7774,127867.0
2020-04-22 10:05:00,41.76,42.22,41.76,42.22,57377.0,32.7853,33.1464,32.7853,33.1464,57377.0
2020-04-22 10:10:00,42.22,42.26,41.79,41.87,54048.0,33.1464,33.1778,32.8088,32.8716,54048.0
2020-04-22 10:15:00,41.89,42.22,41.89,42.01,108753.0,32.8873,33.1464,32.8873,32.9815,108753.0
2020-04-22 10:20:00,42.06,42.14,41.72,41.91,62218.0,33.0208,33.0836,32.7539,32.903,62218.0
2020-04-22 10:25:00,41.9,42.03,41.85,41.86,28591.0,32.8952,32.9972,32.8559,32.8638,28591.0
2020-04-22 10:30:00,41.86,42.28,41.85,42.01,47482.0,32.8638,33.1935,32.8559,32.9815,47482.0
2020-04-22 10:35:00,41.99,42.4,41.99,42.21,60624.0,32.9658,33.2877,32.9658,33.1385,60624.0
2020-04-22 10:40:00,42.23,42.36,42.08,42.2,54662.0,33.1542,33.2563,33.0365,33.1307,54662.0
2020-04-22 10:45:00,42.2,42.28,41.97,42.07,30468.0,33.1307,33.1935,32.9501,33.0286,30468.0
2020-04-22 10:50:00,42.06,42.18,42.0,42.13,31784.0,33.0208,33.115,32.9737,33.0757,31784.0
2020-04-22 10:55:00,42.12,42.14,41.94,42.02,36762.0,33.0679,33.0836,32.9266,32.9894,36762.0
2020-04-22 11:00:00,42.05,42.09,41.86,42.04,33749.0,33.0129,33.0443,32.8638,33.0051,33749.0
2020-04-22 11:05:00,42.02,42.05,41.75,41.94,52442.0,32.9894,33.0129,32.7774,32.9266,52442.0
2020-04-22 11:10:00,41.96,41.99,41.74,41.85,30238.0,32.9423,32.9658,32.7696,32.8559,30238.0
2020-04-22 11:15:00,41.85,42.1,41.85,42.02,38544.0,32.8559,33.0522,32.8559,32.9894,38544.0
2020-04-22 11:20:00,42.01,42.05,41.81,41.91,25259.0,32.9815,33.0129,32.8245,32.903,25259.0
2020-04-22 11:25:00,41.93,42.03,41.83,41.95,29262.0,32.9187,32.9972,32.8402,32.9344,29262.0
2020-04-22 11:30:00,42.01,42.11,41.97,42.02,32092.0,32.9815,33.06,32.9501,32.9894,32092.0
2020-04-22 11:35:00,42.0,42.13,41.99,42.05,17301.0,32.9737,33.0757,32.9658,33.0129,17301.0
2020-04-22 11:40:00,42.07,42.31,42.04,42.11,28401.0,33.0286,33.2171,33.0051,33.06,28401.0
2020-04-22 11:45:00,42.16,42.23,42.1,42.18,11396.0,33.0993,33.1542,33.0522,33.115,11396.0
2020-04-22 11:50:00,42.18,42.2,42.01,42.04,19839.0,33.115,33.1307,32.9815,33.0051,19839.0
2020-04-22 11:55:00,42.05,42.09,41.96,42.07,68485.0,33.0129,33.0443,32.9423,33.0286,68485.0
2020-04-22 12:00:00,42.06,42.07,41.92,42.01,26549.0,33.0208,33.0286,32.9109,32.9815,26549.0
2020-04-22 12:05:00,41.99,42.14,41.96,42.0,24339.0,32.9658,33.0836,32.9423,32.9737,24339.0
2020-04-22 12:10:00,42.01,42.03,41.89,41.96,39514.0,32.9815,32.9972,32.8873,32.9423,39514.0
2020-04-22 12:15:00,41.97,42.01,41.89,41.97,18838.0,32.9501,32.9815,32.8873,32.9501,18838.0
2020-04-22 12:20:00,41.95,41.99,41.86,41.96,43835.0,32.9344,32.9658,32.8638,32.9423,43835.0
2020-04-22 12:25:00,41.98,42.06,41.9,42.06,27579.0,32.958,33.0208,32.8952,33.0208,27579.0
2020-04-22 12:30:00,42.06,42.19,42.04,42.17,21479.0,33.0208,33.1228,33.0051,33.1071,21479.0
2020-04-22 12:35:00,42.18,42.19,42.01,42.05,18018.0,33.115,33.1228,32.9815,33.0129,18018.0
2020-04-22 12:40:00,42.05,42.08,41.97,41.99,30256.0,33.0129,33.0365,32.9501,32.9658,30256.0
2020-04-22 12:45:00,41.99,42.04,41.91,41.97,16302.0,32.9658,33.0051,32.903,32.9501,16302.0
2020-04-22 12:50:00,41.97,42.01,41.87,41.99,34856.0,32.9501,32.9815,32.8716,32.9658,34856.0
2020-04-22 12:55:00,41.98,42.06,41.96,42.05,20667.0,32.958,33.0208,32.9423,33.0129,20667.0
2020-04-22 13:00:00,42.07,42.12,41.98,42.03,12404.0,33.0286,33.0679,32.958,32.9972,12404.0
2020-04-22 13:05:00,42.04,42.25,42.03,42.22,20879.0,33.0051,33.1699,32.9972,33.1464,20879.0
2020-04-22 13:10:00,42.21,42.3,42.18,42.22,36409.0,33.1385,33.2092,33.115,33.1464,36409.0
2020-04-22 13:15:00,42.22,42.3,42.17,42.17,11788.0,33.1464,33.2092,33.1071,33.1071,11788.0
2020-04-22 13:20:00,42.2,42.25,42.15,42.19,24146.0,33.1307,33.1699,33.0914,33.1228,24146.0
2020-04-22 13:25:00,42.18,42.28,42.16,42.25,13392.0,33.115,33.1935,33.0993,33.1699,13392.0
2020-04-22 13:30:00,42.29,42.32,42.21,42.32,13303.0,33.2014,33.2249,33.1385,33.2249,13303.0
2020-04-22 13:35:00,42.33,42.43,42.3,42.38,48844.0,33.2328,33.3113,33.2092,33.272,48844.0
2020-04-22 13:40:00,42.39,42.51,42.36,42.46,149473.0,33.2799,33.3741,33.2563,33.3348,149473.0
2020-04-22 13:45:00,42.47,42.56,42.46,42.51,29645.0,33.3427,33.4133,33.3348,33.3741,29645.0
2020-04-22 13:50:00,42.5,42.63,42.48,42.61,28111.0,33.3662,33.4683,33.3505,33.4526,28111.0
2020-04-22 13:55:00,42.59,42.72,42.57,42.67,49343.0,33.4369,33.5389,33.4212,33.4997,49343.0
2020-04-22 14:00:00,42.69,42.75,42.65,42.7,27049.0,33.5154,33.5625,33.484,33.5232,27049.0
2020-04-22 14:05:00,42.69,42.79,42.68,42.77,12824.0,33.5154,33.5939,33.5075,33.5782,12824.0
2020-04-22 14:10:00,42.77,42.77,42.7,42.73,15950.0,33.5782,33.5782,33.5232,33.5468,15950.0
2020-04-22 14:15:00,42.71,42.79,42.68,42.69,30890.0,33.5311,33.5939,33.5075,33.5154,30890.0
2020-04-22 14:20:00,42.7,42.81,42.7,42.79,21908.0,33.5232,33.6096,33.5232,33.5939,21908.0
2020-04-22 14:25:00,42.79,42.8,42.67,42.73,27626.0,33.5939,33.6017,33.4997,33.5468,27626.0
2020-04-22 14:30:00,42.73,42.75,42.68,42.69,21614.0,33.5468,33.5625,33.5075,33.5154,21614.0
2020-04-22 14:35:00,42.68,42.8,42.68,42.78,16061.0,33.5075,33.6017,33.5075,33.586,16061.0
2020-04-22 14:40:00,42.8,42.81,42.71,42.73,15711.0,33.6017,33.6096,33.5311,33.5468,15711.0
2020-04-22 14:45:00,42.71,42.85,42.69,42.84,18921.0,33.5311,33.641,33.5154,33.6331,18921.0
2020-04-22 14:50:00,42.84,42.98,42.83,42.89,27743.0,33.6331,33.7431,33.6253,33.6724,27743.0
2020-04-22 14:55:00,42.86,42.96,42.83,42.91,30983.0,33.6489,33.7274,33.6253,33.6881,30983.0
2020-04-22 15:00:00,42.91,43.03,42.88,43.02,40124.0,33.6881,33.7823,33.6646,33.7745,40124.0
2020-04-22 15:05:00,43.02,43.06,42.95,43.0,32964.0,33.7745,33.8059,33.7195,33.7588,32964.0
2020-04-22 15:10:00,43.01,43.04,42.9,42.93,40298.0,33.7666,33.7902,33.6803,33.7038,40298.0
2020-04-22 15:15:00,42.91,43.07,42.9,43.04,26165.0,33.6881,33.8137,33.6803,33.7902,26165.0
2020-04-22 15:20:00,43.02,43.09,43.01,43.07,20292.0,33.7745,33.8294,33.7666,33.8137,20292.0
2020-04-22 15:25:00,43.06,43.08,42.97,43.03,41721.0,33.8059,33.8216,33.7352,33.7823,41721.0
2020-04-22 15:30:00,43.02,43.1,43.02,43.06,24486.0,33.7745,33.8373,33.7745,33.8059,24486.0
2020-04-22 15:35:00,43.06,43.23,43.05,43.19,58447.0,33.8059,33.9393,33.798,33.9079,58447.0
2020-04-22 15:40:00,43.2,43.28,43.13,43.26,39100.0,33.9158,33.9786,33.8608,33.9629,39100.0
2020-04-22 15:45:00,43.24,43.25,43.11,43.15,83192.0,33.9472,33.955,33.8451,33.8765,83192.0
2020-04-22 15:50:00,43.16,43.31,43.14,43.2,121924.0,33.8844,34.0021,33.8687,33.9158,121924.0
2020-04-22 15:55:00,43.21,43.25,43.02,43.17,307671.0,33.9236,33.955,33.7745,33.8922,307671.0
2020-04-23 09:30:00,45.25,45.41,44.26,44.75,203669.0,35.5252,35.6508,34.748,35.1327,203669.0
2020-04-23 09:35:00,44.76,44.87,44.41,44.53,62183.0,35.1405,35.2269,34.8657,34.9599,62183.0
2020-04-23 09:40:00,44.58,44.91,44.34,44.52,65020.0,34.9992,35.2583,34.8108,34.9521,65020.0
2020-04-23 09:45:00,44.52,44.65,44.25,44.3,79736.0,34.9521,35.0542,34.7401,34.7794,79736.0
2020-04-23 09:50:00,44.29,44.62,44.24,44.4,109702.0,34.7715,35.0306,34.7323,34.8579,109702.0
2020-04-23 09:55:00,44.38,44.56,44.26,44.54,69540.0,34.8422,34.9835,34.748,34.9678,69540.0
2020-04-23 10:00:00,44.55,44.73,44.44,44.67,44273.0,34.9756,35.117,34.8893,35.0699,44273.0
2020-04-23 10:05:00,44.69,44.96,44.65,44.96,34409.0,35.0856,35.2975,35.0542,35.2975,34409.0
2020-04-23 10:10:00,44.94,45.17,44.86,44.97,76161.0,35.2818,35.4624,35.219,35.3054,76161.0
2020-04-23 10:15:00,44.96,45.03,44.77,45.0,62996.0,35.2975,35.3525,35.1484,35.3289,62996.0
2020-04-23 10:20:00,45.01,45.13,44.89,44.92,58082.0,35.3368,35.431,35.2426,35.2661,58082.0
2020-04-23 10:25:00,44.93,45.37,44.92,45.36,57693.0,35.274,35.6194,35.2661,35.6116,57693.0
2020-04-23 10:30:00,45.36,45.59,45.3,45.59,96047.0,35.6116,35.7921,35.5645,35.7921,96047.0
2020-04-23 10:35:00,45.61,45.63,45.4,45.47,82985.0,35.8078,35.8235,35.643,35.6979,82985.0
2020-04-23 10:40:00,45.46,45.75,45.46,45.74,76187.0,35.6901,35.9178,35.6901,35.9099,76187.0
2020-04-23 10:45:00,45.76,45.9,45.41,45.49,118423.0,35.9256,36.0355,35.6508,35.7136,118423.0
2020-04-23 10:50:00,45.47,45.76,45.46,45.7,64485.0,35.6979,35.9256,35.6901,35.8785,64485.0
2020-04-23 10:55:00,45.72,45.87,45.66,45.7,60798.0,35.8942,36.012,35.8471,35.8785,60798.0
2020-04-23 11:00:00,45.73,45.8,45.6,45.72,75672.0,35.9021,35.957,35.8,35.8942,75672.0
2020-04-23 11:05:00,45.71,45.91,45.65,45.84,72254.0,35.8864,36.0434,35.8392,35.9884,72254.0
2020-04-23 11:10:00,45.84,46.05,45.79,45.88,80067.0,35.9884,36.1533,35.9492,36.0198,80067.0
2020-04-23 11:15:00,45.89,46.06,45.86,46.04,60108.0,36.0277,36.1611,36.0041,36.1454,60108.0
2020-04-23 11:20:00,46.03,46.12,45.75,45.83,78690.0,36.1376,36.2082,35.9178,35.9806,78690.0
2020-04-23 11:25:00,45.8,46.0,45.78,45.81,74793.0,35.957,36.114,35.9413,35.9649,74793.0
2020-04-23 11:30:00,45.82,45.86,45.64,45.8,73507.0,35.9727,36.0041,35.8314,35.957,73507.0
2020-04-23 11:35:00,45.82,45.84,45.56,45.61,131242.0,35.9727,35.9884,35.7686,35.8078,131242.0
2020-04-23 11:40:00,45.63,45.71,45.57,45.65,42755.0,35.8235,35.8864,35.7764,35.8392,42755.0
2020-04-23 11:45:00,45.63,45.63,45.36,45.54,41100.0,35.8235,35.8235,35.6116,35.7529,41100.0
2020-04-23 11:50:00,45.53,45.8,45.51,45.67,52953.0,35.745,35.957,35.7293,35.8549,52953.0
2020-04-23 11:55:00,45.68,45.83,45.68,45.75,26334.0,35.8628,35.9806,35.8628,35.9178,26334.0
2020-04-23 12:00:00,45.77,45.85,45.67,45.69,35968.0,35.9335,35.9963,35.8549,35.8706,35968.0
2020-04-23 12:05:00,45.7,45.8,45.7,45.72,81780.0,35.8785,35.957,35.8785,35.8942,81780.0
2020-04-23 12:10:00,45.69,45.7,45.42,45.47,81406.0,35.8706,35.8785,35.6587,35.6979,81406.0
2020-04-23 12:15:00,45.46,45.5,45.29,45.33,25147.0,35.6901,35.7215,35.5566,35.588,25147.0
2020-04-23 12:20:00,45.33,45.4,45.22,45.34,75137.0,35.588,35.643,35.5017,35.5959,75137.0
2020-04-23 12:25:00,45.35,45.37,45.27,45.28,135942.0,35.6037,35.6194,35.5409,35.5488,135942.0
2020-04-23 12:30:00,45.28,45.32,45.04,45.05,88249.0,35.5488,35.5802,35.3603,35.3682,88249.0
2020-04-23 12:35:00,45.04,45.16,44.98,45.05,16470.0,35.3603,35.4546,35.3132,35.3682,16470.0
2020-04-23 12:40:00,45.05,45.13,44.77,44.86,27474.0,35.3682,35.431,35.1484,35.219,27474.0
2020-04-23 12:45:00,44.87,44.92,44.31,44.74,62339.0,35.2269,35.2661,34.7872,35.1248,62339.0
2020-04-23 12:50:00,44.74,44.74,44.31,44.61,60513.0,35.1248,35.1248,34.7872,35.0228,60513.0
2020-04-23 12:55:00,44.58,44.88,44.49,44.78,64921.0,34.9992,35.2347,34.9285,35.1562,64921.0
2020-04-23 13:00:00,44.77,44.97,44.73,44.85,47234.0,35.1484,35.3054,35.117,35.2112,47234.0
2020-04-23 13:05:00,44.82,44.86,44.58,44.68,52996.0,35.1876,35.219,34.9992,35.0777,52996.0
2020-04-23 13:10:00,44.68,44.98,44.65,44.94,52305.0,35.0777,35.3132,35.0542,35.2818,52305.0
2020-04-23 13:15:00,44.93,44.94,44.75,44.77,33425.0,35.274,35.2818,35.1327,35.1484,33425.0
2020-04-23 13:20:00,44.77,44.8,44.39,44.48,96240.0,35.1484,35.1719,34.85,34.9207,96240.0
2020-04-23 13:25:00,44.45,44.46,44.34,44.41,44190.0,34.8971,34.905,34.8108,34.8657,44190.0
2020-04-23 13:30:00,44.41,44.6,44.4,44.57,30443.0,34.8657,35.0149,34.8579,34.9914,30443.0
2020-04-23 13:35:00,44.56,44.68,44.45,44.5,19699.0,34.9835,35.0777,34.8971,34.9364,19699.0
2020-04-23 13:40:00,44.53,44.61,44.21,44.24,53415.0,34.9599,35.0228,34.7087,34.7323,53415.0
2020-04-23 13:45:00,44.28,44.37,44.17,44.17,46431.0,34.7637,34.8343,34.6773,34.6773,46431.0
2020-04-23 13:50:00,44.22,44.28,44.15,44.23,23764.0,34.7166,34.7637,34.6616,34.7244,23764.0
2020-04-23 13:55:00,44.24,44.26,44.12,44.21,28427.0,34.7323,34.748,34.6381,34.7087,28427.0
2020-04-23 14:00:00,44.22,44.32,44.17,44.25,45151.0,34.7166,34.7951,34.6773,34.7401,45151.0
2020-04-23 14:05:00,44.26,44.34,44.16,44.2,48704.0,34.748,34.8108,34.6695,34.7009,48704.0
2020-04-23 14:10:00,44.19,44.29,44.08,44.24,14990.0,34.693,34.7715,34.6067,34.7323,14990.0
2020-04-23 14:15:00,44.23,44.48,44.23,44.41,51932.0,34.7244,34.9207,34.7244,34.8657,51932.0
2020-04-23 14:20:00,44.39,44.43,44.26,44.33,25504.0,34.85,34.8814,34.748,34.8029,25504.0
2020-04-23 14:25:00,44.36,44.59,44.31,44.57,35185.0,34.8265,35.0071,34.7872,34.9914,35185.0
2020-04-23 14:30:00,44.56,44.59,44.42,44.44,19265.0,34.9835,35.0071,34.8736,34.8893,19265.0
2020-04-23 14:35:00,44.44,44.54,44.4,44.46,22229.0,34.8893,34.9678,34.8579,34.905,22229.0
2020-04-23 14:40:00,44.48,44.68,44.46,44.68,97977.0,34.9207,35.0777,34.905,35.0777,97977.0
2020-04-23 14:45:00,44.73,44.74,44.55,44.66,22215.0,35.117,35.1248,34.9756,35.062,22215.0
2020-04-23 14:50:00,44.65,44.73,44.59,44.6,56912.0,35.0542,35.117,35.0071,35.0149,56912.0
2020-04-23 14:55:00,44.59,44.61,44.46,44.49,39532.0,35.0071,35.0228,34.905,34.9285,39532.0
2020-04-23 15:00:00,44.48,44.49,44.25,44.27,36809.0,34.9207,34.9285,34.7401,34.7558,36809.0
2020-04-23 15:05:00,44.28,44.47,44.23,44.29,37231.0,34.7637,34.9128,34.7244,34.7715,37231.0
2020-04-23 15:10:00,44.28,44.3,44.17,44.23,29567.0,34.7637,34.7794,34.6773,34.7244,29567.0
2020-04-23 15:15:00,44.22,44.3,44.16,44.16,27138.0,34.7166,34.7794,34.6695,34.6695,27138.0
2020-04-23 15:20:00,44.15,44.3,44.15,44.29,44978.0,34.6616,34.7794,34.6616,34.7715,44978.0
2020-04-23 15:25:00,44.28,44.39,44.23,44.39,43024.0,34.7637,34.85,34.7244,34.85,43024.0
2020-04-23 15:30:00,44.37,44.59,44.29,44.5,64031.0,34.8343,35.0071,34.7715,34.9364,64031.0
2020-04-23 15:35:00,44.49,44.58,44.44,44.58,50814.0,34.9285,34.9992,34.8893,34.9992,50814.0
2020-04-23 15:40:00,44.59,44.63,44.48,44.48,46036.0,35.0071,35.0385,34.9207,34.9207,46036.0
2020-04-23 15:45:00,44.46,44.63,44.46,44.55,45525.0,34.905,35.0385,34.905,34.9756,45525.0
2020-04-23 15:50:00,44.55,45.0,44.25,44.4,311908.0,34.9756,35.3289,34.7401,34.8579,311908.0
2020-04-23 15:55:00,44.4,44.47,44.2,44.23,457117.0,34.8579,34.9128,34.7009,34.7244,457117.0
2020-04-24 09:30:00,45.0,45.25,44.65,45.14,230305.0,35.3289,35.5252,35.0542,35.4389,230305.0
2020-04-24 09:35:00,45.18,45.33,44.74,44.88,111573.0,35.4703,35.588,35.1248,35.2347,111573.0
2020-04-24 09:40:00,44.83,44.92,44.43,44.63,53956.0,35.1955,35.2661,34.8814,35.0385,53956.0
2020-04-24 09:45:00,44.62,44.65,44.24,44.31,43774.0,35.0306,35.0542,34.7323,34.7872,43774.0
2020-04-24 09:50:00,44.39,44.61,44.12,44.57,42388.0,34.85,35.0228,34.6381,34.9914,42388.0
2020-04-24 09:55:00,44.62,44.79,44.53,44.59,59436.0,35.0306,35.1641,34.9599,35.0071,59436.0
2020-04-24 10:00:00,44.59,44.6,44.39,44.54,31432.0,35.0071,35.0149,34.85,34.9678,31432.0
2020-04-24 10:05:00,44.56,44.6,44.23,44.24,38994.0,34.9835,35.0149,34.7244,34.7323,38994.0
2020-04-24 10:10:00,44.24,44.24,43.68,43.72,96255.0,34.7323,34.7323,34.2926,34.324,96255.0
2020-04-24 10:15:00,43.74,43.98,43.62,43.85,58726.0,34.3397,34.5281,34.2455,34.4261,58726.0
2020-04-24 10:20:00,43.85,43.9,43.68,43.76,67070.0,34.4261,34.4653,34.2926,34.3554,67070.0
2020-04-24 10:25:00,43.76,43.79,43.28,43.3,41027.0,34.3554,34.379,33.9786,33.9943,41027.0
2020-04-24 10:30:00,43.34,43.5,43.22,43.3,76661.0,34.0257,34.1513,33.9315,33.9943,76661.0
2020-04-24 10:35:00,43.31,43.65,43.28,43.63,59730.0,34.0021,34.2691,33.9786,34.2534,59730.0
2020-04-24 10:40:00,43.6,43.78,43.52,43.71,95252.0,34.2298,34.3711,34.167,34.3162,95252.0
2020-04-24 10:45:00,43.7,43.87,43.62,43.67,83703.0,34.3083,34.4418,34.2455,34.2848,83703.0
2020-04-24 10:50:00,43.69,43.83,43.64,43.77,40096.0,34.3005,34.4104,34.2612,34.3633,40096.0
2020-04-24 10:55:00,43.79,43.84,43.6,43.72,59860.0,34.379,34.4182,34.2298,34.324,59860.0
2020-04-24 11:00:00,43.7,43.73,43.5,43.56,39475.0,34.3083,34.3319,34.1513,34.1984,39475.0
2020-04-24 11:05:00,43.57,43.65,43.37,43.37,31439.0,34.2063,34.2691,34.0492,34.0492,31439.0
2020-04-24 11:10:00,43.37,43.4,43.2,43.32,57746.0,34.0492,34.0728,33.9158,34.01,57746.0
2020-04-24 11:15:00,43.35,43.36,43.1,43.26,38765.0,34.0335,34.0414,33.8373,33.9629,38765.0
2020-04-24 11:20:00,43.27,43.43,43.22,43.36,36984.0,33.9707,34.0964,33.9315,34.0414,36984.0
2020-04-24 11:25:00,43.36,43.44,43.27,43.3,29934.0,34.0414,34.1042,33.9707,33.9943,29934.0
2020-04-24 11:30:00,43.3,43.42,43.18,43.25,27787.0,33.9943,34.0885,33.9001,33.955,27787.0
2020-04-24 11:35:00,43.26,43.5,43.25,43.47,18263.0,33.9629,34.1513,33.955,34.1278,18263.0
2020-04-24 11:40:00,43.48,43.48,43.24,43.42,19802.0,34.1356,34.1356,33.9472,34.0885,19802.0
2020-04-24 11:45:00,43.43,43.5,43.31,43.46,41017.0,34.0964,34.1513,34.0021,34.1199,41017.0
2020-04-24 11:50:00,43.46,43.46,43.27,43.37,28897.0,34.1199,34.1199,33.9707,34.0492,28897.0
2020-04-24 11:55:00,43.37,43.41,43.29,43.34,14261.0,34.0492,34.0806,33.9864,34.0257,14261.0
2020-04-24 12:00:00,43.35,43.5,43.28,43.41,27150.0,34.0335,34.1513,33.9786,34.0806,27150.0
2020-04-24 12:05:00,43.42,43.49,43.37,43.38,12738.0,34.0885,34.1435,34.0492,34.0571,12738.0
2020-04-24 12:10:00,43.3,43.35,43.03,43.06,44716.0,33.9943,34.0335,33.7823,33.8059,44716.0
2020-04-24 12:15:00,43.07,43.19,43.05,43.11,47939.0,33.8137,33.9079,33.798,33.8451,47939.0
2020-04-24 12:20:00,43.09,43.12,42.86,42.92,31835.0,33.8294,33.853,33.6489,33.696,31835.0
2020-04-24 12:25:00,42.92,42.98,42.81,42.95,11607.0,33.696,33.7431,33.6096,33.7195,11607.0
2020-04-24 12:30:00,42.94,43.05,42.89,43.02,15659.0,33.7117,33.798,33.6724,33.7745,15659.0
2020-04-24 12:35:00,43.02,43.11,42.93,43.11,8957.0,33.7745,33.8451,33.7038,33.8451,8957.0
2020-04-24 12:40:00,43.1,43.25,43.03,43.17,23609.0,33.8373,33.955,33.7823,33.8922,23609.0
2020-04-24 12:45:00,43.16,43.33,43.14,43.31,28645.0,33.8844,34.0178,33.8687,34.0021,28645.0
2020-04-24 12:50:00,43.31,43.34,43.24,43.3,9662.0,34.0021,34.0257,33.9472,33.9943,9662.0
2020-04-24 12:55:00,43.29,43.35,43.23,43.35,10324.0,33.9864,34.0335,33.9393,34.0335,10324.0
2020-04-24 13:00:00,43.35,43.35,43.23,43.26,15363.0,34.0335,34.0335,33.9393,33.9629,15363.0
2020-04-24 13:05:00,43.27,43.38,43.2,43.32,24907.0,33.9707,34.0571,33.9158,34.01,24907.0
2020-04-24 13:10:00,43.33,43.33,43.21,43.21,11246.0,34.0178,34.0178,33.9236,33.9236,11246.0
2020-04-24 13:15:00,43.19,43.29,43.12,43.27,19611.0,33.9079,33.9864,33.853,33.9707,19611.0
2020-04-24 13:20:00,43.27,43.33,43.23,43.29,40909.0,33.9707,34.0178,33.9393,33.9864,40909.0
2020-04-24 13:25:00,43.27,43.38,43.27,43.33,34136.0,33.9707,34.0571,33.9707,34.0178,34136.0
2020-04-24 13:30:00,43.33,43.35,43.23,43.29,24552.0,34.0178,34.0335,33.9393,33.9864,24552.0
2020-04-24 13:35:00,43.31,43.34,43.26,43.27,22368.0,34.0021,34.0257,33.9629,33.9707,22368.0
2020-04-24 13:40:00,43.27,43.64,43.27,43.62,21433.0,33.9707,34.2612,33.9707,34.2455,21433.0
2020-04-24 13:45:00,43.65,43.65,43.43,43.52,26444.0,34.2691,34.2691,34.0964,34.167,26444.0
2020-04-24 13:50:00,43.51,43.52,43.42,43.47,24975.0,34.1592,34.167,34.0885,34.1278,24975.0
2020-04-24 13:55:00,43.46,43.65,43.43,43.62,39440.0,34.1199,34.2691,34.0964,34.2455,39440.0
2020-04-24 14:00:00,43.61,43.66,43.48,43.54,22252.0,34.2377,34.2769,34.1356,34.1827,22252.0
2020-04-24 14:05:00,43.53,43.57,43.44,43.54,23512.0,34.1749,34.2063,34.1042,34.1827,23512.0
2020-04-24 14:10:00,43.53,43.72,43.53,43.66,52588.0,34.1749,34.324,34.1749,34.2769,52588.0
2020-04-24 14:15:00,43.66,43.71,43.62,43.65,32837.0,34.2769,34.3162,34.2455,34.2691,32837.0
2020-04-24 14:20:00,43.68,43.73,43.63,43.71,32771.0,34.2926,34.3319,34.2534,34.3162,32771.0
2020-04-24 14:25:00,43.72,43.89,43.68,43.88,47723.0,34.324,34.4575,34.2926,34.4496,47723.0
2020-04-24 14:30:00,43.88,43.94,43.82,43.84,24383.0,34.4496,34.4967,34.4025,34.4182,24383.0
2020-04-24 14:35:00,43.84,44.08,43.83,44.05,24543.0,34.4182,34.6067,34.4104,34.5831,24543.0
2020-04-24 14:40:00,44.04,44.09,43.93,43.94,83817.0,34.5753,34.6145,34.4889,34.4967,83817.0
2020-04-24 14:45:00,43.94,44.03,43.94,43.98,55592.0,34.4967,34.5674,34.4967,34.5281,55592.0
2020-04-24 14:50:00,43.98,44.04,43.88,43.94,26088.0,34.5281,34.5753,34.4496,34.4967,26088.0
2020-04-24 14:55:00,43.95,44.01,43.93,43.93,20778.0,34.5046,34.5517,34.4889,34.4889,20778.0
2020-04-24 15:00:00,43.93,43.93,43.81,43.83,17814.0,34.4889,34.4889,34.3947,34.4104,17814.0
2020-04-24 15:05:00,43.84,43.91,43.83,43.85,52941.0,34.4182,34.4732,34.4104,34.4261,52941.0
2020-04-24 15:10:00,43.87,43.97,43.78,43.93,42087.0,34.4418,34.5203,34.3711,34.4889,42087.0
2020-04-24 15:15:00,43.94,44.01,43.84,44.01,44305.0,34.4967,34.5517,34.4182,34.5517,44305.0
2020-04-24 15:20:00,44.04,44.33,44.0,44.32,53857.0,34.5753,34.8029,34.5439,34.7951,53857.0
2020-04-24 15:25:00,44.31,44.37,44.25,44.36,102124.0,34.7872,34.8343,34.7401,34.8265,102124.0
2020-04-24 15:30:00,44.38,44.4,44.15,44.16,62769.0,34.8422,34.8579,34.6616,34.6695,62769.0
2020-04-24 15:35:00,44.16,44.19,44.03,44.11,32540.0,34.6695,34.693,34.5674,34.6302,32540.0
2020-04-24 15:40:00,44.12,44.16,44.06,44.06,52554.0,34.6381,34.6695,34.591,34.591,52554.0
2020-04-24 15:45:00,44.06,44.09,43.97,44.09,92179.0,34.591,34.6145,34.5203,34.6145,92179.0
2020-04-24 15:50:00,44.07,44.08,43.36,43.37,220027.0,34.5988,34.6067,34.0414,34.0492,220027.0
2020-04-24 15:55:00,43.36,43.45,43.24,43.38,279724.0,34.0414,34.1121,33.9472,34.0571,279724.0
2020-04-27 09:30:00,42.86,43.31,42.73,43.16,210889.0,33.6489,34.0021,33.5468,33.8844,210889.0
2020-04-27 09:35:00,43.18,43.24,42.78,42.79,132589.0,33.9001,33.9472,33.586,33.5939,132589.0
2020-04-27 09:40:00,42.78,42.8,42.06,42.13,115710.0,33.586,33.6017,33.0208,33.0757,115710.0
2020-04-27 09:45:00,42.15,42.63,42.05,42.63,94169.0,33.0914,33.4683,33.0129,33.4683,94169.0
2020-04-27 09:50:00,42.62,42.77,42.56,42.69,41698.0,33.4604,33.5782,33.4133,33.5154,41698.0
2020-04-27 09:55:00,42.7,42.95,42.61,42.87,103513.0,33.5232,33.7195,33.4526,33.6567,103513.0
2020-04-27 10:00:00,42.83,42.87,42.48,42.51,55962.0,33.6253,33.6567,33.3505,33.3741,55962.0
2020-04-27 10:05:00,42.51,42.72,42.33,42.64,93074.0,33.3741,33.5389,33.2328,33.4761,93074.0
2020-04-27 10:10:00,42.61,42.64,42.48,42.63,60319.0,33.4526,33.4761,33.3505,33.4683,60319.0
2020-04-27 10:15:00,42.65,42.9,42.6,42.88,53268.0,33.484,33.6803,33.4447,33.6646,53268.0
2020-04-27 10:20:00,42.87,43.12,42.81,43.09,94286.0,33.6567,33.853,33.6096,33.8294,94286.0
2020-04-27 10:25:00,43.08,43.08,42.64,42.72,135404.0,33.8216,33.8216,33.4761,33.5389,135404.0
2020-04-27 10:30:00,42.71,42.78,42.62,42.71,40906.0,33.5311,33.586,33.4604,33.5311,40906.0
2020-04-27 10:35:00,42.73,42.86,42.68,42.79,48022.0,33.5468,33.6489,33.5075,33.5939,48022.0
2020-04-27 10:40:00,42.79,43.11,42.71,43.1,43040.0,33.5939,33.8451,33.5311,33.8373,43040.0
2020-04-27 10:45:00,43.1,43.27,43.03,43.26,68593.0,33.8373,33.9707,33.7823,33.9629,68593.0
2020-04-27 10:50:00,43.29,43.39,43.2,43.28,39965.0,33.9864,34.0649,33.9158,33.9786,39965.0
2020-04-27 10:55:00,43.26,43.32,43.06,43.1,28013.0,33.9629,34.01,33.8059,33.8373,28013.0
2020-04-27 11:00:00,43.11,43.43,43.11,43.35,27742.0,33.8451,34.0964,33.8451,34.0335,27742.0
2020-04-27 11:05:00,43.34,43.47,43.29,43.44,47955.0,34.0257,34.1278,33.9864,34.1042,47955.0
2020-04-27 11:10:00,43.43,43.49,43.34,43.46,38527.0,34.0964,34.1435,34.0257,34.1199,38527.0
2020-04-27 11:15:00,43.47,43.49,43.17,43.23,28048.0,34.1278,34.1435,33.8922,33.9393,28048.0
2020-04-27 11:20:00,43.24,43.25,43.04,43.13,20715.0,33.9472,33.955,33.7902,33.8608,20715.0
2020-04-27 11:25:00,43.13,43.23,43.09,43.14,32338.0,33.8608,33.9393,33.8294,33.8687,32338.0
2020-04-27 11:30:00,43.13,43.35,43.08,43.35,67304.0,33.8608,34.0335,33.8216,34.0335,67304.0
2020-04-27 11:35:00,43.34,43.49,43.31,43.41,90750.0,34.0257,34.1435,34.0021,34.0806,90750.0
2020-04-27 11:40:00,43.42,43.52,43.39,43.44,48182.0,34.0885,34.167,34.0649,34.1042,48182.0
2020-04-27 11:45:00,43.42,43.55,43.36,43.52,42899.0,34.0885,34.1906,34.0414,34.167,42899.0
2020-04-27 11:50:00,43.52,43.54,43.37,43.41,27324.0,34.167,34.1827,34.0492,34.0806,27324.0
2020-04-27 11:55:00,43.41,43.5,43.39,43.47,24076.0,34.0806,34.1513,34.0649,34.1278,24076.0
2020-04-27 12:00:00,43.47,43.7,43.4,43.6,26883.0,34.1278,34.3083,34.0728,34.2298,26883.0
2020-04-27 12:05:00,43.62,43.75,43.58,43.7,26462.0,34.2455,34.3476,34.2141,34.3083,26462.0
2020-04-27 12:10:00,43.72,43.77,43.64,43.77,13808.0,34.324,34.3633,34.2612,34.3633,13808.0
2020-04-27 12:15:00,43.8,43.83,43.71,43.77,13720.0,34.3868,34.4104,34.3162,34.3633,13720.0
2020-04-27 12:20:00,43.76,43.77,43.7,43.73,22677.0,34.3554,34.3633,34.3083,34.3319,22677.0
2020-04-27 12:25:00,43.75,43.76,43.62,43.66,21581.0,34.3476,34.3554,34.2455,34.2769,21581.0
2020-04-27 12:30:00,43.66,43.76,43.61,43.75,36187.0,34.2769,34.3554,34.2377,34.3476,36187.0
2020-04-27 12:35:00,43.75,43.88,43.69,43.88,26107.0,34.3476,34.4496,34.3005,34.4496,26107.0
2020-04-27 12:40:00,43.85,43.88,43.79,43.83,21142.0,34.4261,34.4496,34.379,34.4104,21142.0
2020-04-27 12:45:00,43.83,43.84,43.75,43.82,36156.0,34.4104,34.4182,34.3476,34.4025,36156.0
2020-04-27 12:50:00,43.83,43.85,43.76,43.79,36297.0,34.4104,34.4261,34.3554,34.379,36297.0
2020-04-27 12:55:00,43.82,43.98,43.82,43.94,42057.0,34.4025,34.5281,34.4025,34.4967,42057.0
2020-04-27 13:00:00,43.92,43.92,43.74,43.81,34465.0,34.481,34.481,34.3397,34.3947,34465.0
2020-04-27 13:05:00,43.83,43.86,43.78,43.82,38752.0,34.4104,34.4339,34.3711,34.4025,38752.0
2020-04-27 13:10:00,43.82,43.91,43.79,43.82,19131.0,34.4025,34.4732,34.379,34.4025,19131.0
2020-04-27 13:15:00,43.82,43.86,43.79,43.8,18126.0,34.4025,34.4339,34.379,34.3868,18126.0
2020-04-27 13:20:00,43.79,43.85,43.77,43.8,51364.0,34.379,34.4261,34.3633,34.3868,51364.0
2020-04-27 13:25:00,43.81,43.92,43.78,43.84,67682.0,34.3947,34.481,34.3711,34.4182,67682.0
2020-04-27 13:30:00,43.85,43.87,43.79,43.84,33028.0,34.4261,34.4418,34.379,34.4182,33028.0
2020-04-27 13:35:00,43.86,43.94,43.83,43.92,15139.0,34.4339,34.4967,34.4104,34.481,15139.0
2020-04-27 13:40:00,43.95,44.02,43.91,43.96,11243.0,34.5046,34.5596,34.4732,34.5124,11243.0
2020-04-27 13:45:00,43.96,44.2,43.95,44.2,23644.0,34.5124,34.7009,34.5046,34.7009,23644.0
2020-04-27 13:50:00,44.19,44.24,44.13,44.22,28089.0,34.693,34.7323,34.6459,34.7166,28089.0
2020-04-27 13:55:00,44.23,44.27,44.19,44.27,21998.0,34.7244,34.7558,34.693,34.7558,21998.0
2020-04-27 14:00:00,44.27,44.27,44.18,44.21,24530.0,34.7558,34.7558,34.6852,34.7087,24530.0
2020-04-27 14:05:00,44.23,44.35,44.17,44.35,16216.0,34.7244,34.8186,34.6773,34.8186,16216.0
2020-04-27 14:10:00,44.33,44.4,44.25,44.36,22976.0,34.8029,34.8579,34.7401,34.8265,22976.0
2020-04-27 14:15:00,44.34,44.52,44.33,44.44,24244.0,34.8108,34.9521,34.8029,34.8893,24244.0
2020-04-27 14:20:00,44.42,44.48,44.41,44.43,32529.0,34.8736,34.9207,34.8657,34.8814,32529.0
2020-04-27 14:25:00,44.44,44.49,44.4,44.46,22773.0,34.8893,34.9285,34.8579,34.905,22773.0
2020-04-27 14:30:00,44.45,44.58,44.44,44.5,45426.0,34.8971,34.9992,34.8893,34.9364,45426.0
2020-04-27 14:35:00,44.48,44.57,44.44,44.55,11117.0,34.9207,34.9914,34.8893,34.9756,11117.0
2020-04-27 14:40:00,44.58,44.74,44.58,44.69,20632.0,34.9992,35.1248,34.9992,35.0856,20632.0
2020-04-27 14:45:00,44.71,44.78,44.67,44.71,23299.0,35.1013,35.1562,35.0699,35.1013,23299.0
2020-04-27 14:50:00,44.71,44.86,44.67,44.78,19045.0,35.1013,35.219,35.0699,35.1562,19045.0
2020-04-27 14:55:00,44.8,44.88,44.76,44.87,24428.0,35.1719,35.2347,35.1405,35.2269,24428.0
2020-04-27 15:00:00,44.87,45.02,44.81,45.0,69787.0,35.2269,35.3446,35.1798,35.3289,69787.0
2020-04-27 15:05:00,45.02,45.03,44.9,44.97,60106.0,35.3446,35.3525,35.2504,35.3054,60106.0
2020-04-27 15:10:00,44.98,45.08,44.97,44.99,51081.0,35.3132,35.3917,35.3054,35.3211,51081.0
2020-04-27 15:15:00,44.97,45.01,44.92,44.96,48962.0,35.3054,35.3368,35.2661,35.2975,48962.0
2020-04-27 15:20:00,44.97,45.0,44.83,44.89,68287.0,35.3054,35.3289,35.1955,35.2426,68287.0
2020-04-27 15:25:00,44.89,44.93,44.84,44.92,19162.0,35.2426,35.274,35.2033,35.2661,19162.0
2020-04-27 15:30:00,44.93,44.95,44.85,44.91,45412.0,35.274,35.2897,35.2112,35.2583,45412.0
2020-04-27 15:35:00,44.91,44.99,44.91,44.93,75902.0,35.2583,35.3211,35.2583,35.274,75902.0
2020-04-27 15:40:00,44.93,44.95,44.88,44.9,45001.0,35.274,35.2897,35.2347,35.2504,45001.0
2020-04-27 15:45:00,44.9,44.9,44.71,44.76,46221.0,35.2504,35.2504,35.1013,35.1405,46221.0
2020-04-27 15:50:00,44.78,44.86,44.65,44.73,111251.0,35.1562,35.219,35.0542,35.117,111251.0
2020-04-27 15:55:00,44.75,44.75,44.45,44.52,162722.0,35.1327,35.1327,34.8971,34.9521,162722.0
2020-04-28 09:30:00,46.04,46.72,45.97,46.08,204765.0,36.1454,36.6793,36.0905,36.1768,204765.0
2020-04-28 09:35:00,46.03,46.46,45.94,46.17,94021.0,36.1376,36.4752,36.0669,36.2475,94021.0
2020-04-28 09:40:00,46.2,46.34,45.95,46.27,105058.0,36.271,36.381,36.0748,36.326,105058.0
2020-04-28 09:45:00,46.24,46.36,46.16,46.36,84943.0,36.3024,36.3967,36.2396,36.3967,84943.0
2020-04-28 09:50:00,46.36,46.73,46.32,46.72,107985.0,36.3967,36.6871,36.3653,36.6793,107985.0
2020-04-28 09:55:00,46.73,46.81,46.3,46.3,148662.0,36.6871,36.7499,36.3496,36.3496,148662.0
2020-04-28 10:00:00,46.31,46.43,46.14,46.41,150812.0,36.3574,36.4516,36.2239,36.4359,150812.0
2020-04-28 10:05:00,46.41,46.73,46.41,46.72,96152.0,36.4359,36.6871,36.4359,36.6793,96152.0
2020-04-28 10:10:00,46.72,46.72,46.28,46.31,67562.0,36.6793,36.6793,36.3339,36.3574,67562.0
2020-04-28 10:15:00,46.31,46.33,46.19,46.24,46242.0,36.3574,36.3731,36.2632,36.3024,46242.0
2020-04-28 10:20:00,46.24,46.26,45.65,45.73,48292.0,36.3024,36.3181,35.8392,35.9021,48292.0
2020-04-28 10:25:00,45.68,45.9,45.64,45.67,49253.0,35.8628,36.0355,35.8314,35.8549,49253.0
2020-04-28 10:30:00,45.7,45.75,45.51,45.51,29983.0,35.8785,35.9178,35.7293,35.7293,29983.0
2020-04-28 10:35:00,45.53,45.73,45.5,45.6,54034.0,35.745,35.9021,35.7215,35.8,54034.0
2020-04-28 10:40:00,45.58,45.58,45.15,45.19,33447.0,35.7843,35.7843,35.4467,35.4781,33447.0
2020-04-28 10:45:00,45.19,45.29,45.05,45.07,33359.0,35.4781,35.5566,35.3682,35.3839,33359.0
2020-04-28 10:50:00,45.05,45.05,44.64,44.69,37302.0,35.3682,35.3682,35.0463,35.0856,37302.0
2020-04-28 10:55:00,44.65,44.78,44.56,44.63,38710.0,35.0542,35.1562,34.9835,35.0385,38710.0
2020-04-28 11:00:00,44.66,44.71,44.5,44.66,37571.0,35.062,35.1013,34.9364,35.062,37571.0
2020-04-28 11:05:00,44.66,44.93,44.58,44.85,80374.0,35.062,35.274,34.9992,35.2112,80374.0
2020-04-28 11:10:00,44.85,45.08,44.83,44.95,40167.0,35.2112,35.3917,35.1955,35.2897,40167.0
2020-04-28 11:15:00,44.98,45.08,44.79,45.08,37759.0,35.3132,35.3917,35.1641,35.3917,37759.0
2020-04-28 11:20:00,45.09,45.16,44.92,44.99,89667.0,35.3996,35.4546,35.2661,35.3211,89667.0
2020-04-28 11:25:00,44.99,45.13,44.91,44.98,48751.0,35.3211,35.431,35.2583,35.3132,48751.0
2020-04-28 11:30:00,44.97,45.1,44.93,45.09,36767.0,35.3054,35.4074,35.274,35.3996,36767.0
2020-04-28 11:35:00,45.09,45.18,44.79,44.8,66981.0,35.3996,35.4703,35.1641,35.1719,66981.0
2020-04-28 11:40:00,44.75,45.02,44.7,44.98,12800.0,35.1327,35.3446,35.0934,35.3132,12800.0
2020-04-28 11:45:00,45.0,45.09,44.91,44.92,15704.0,35.3289,35.3996,35.2583,35.2661,15704.0
2020-04-28 11:50:00,44.93,45.01,44.78,44.96,12127.0,35.274,35.3368,35.1562,35.2975,12127.0
2020-04-28 11:55:00,44.98,45.04,44.92,44.98,8738.0,35.3132,35.3603,35.2661,35.3132,8738.0
2020-04-28 12:00:00,45.0,45.12,44.87,45.02,27834.0,35.3289,35.4231,35.2269,35.3446,27834.0
2020-04-28 12:05:00,45.01,45.13,44.98,45.07,18990.0,35.3368,35.431,35.3132,35.3839,18990.0
2020-04-28 12:10:00,45.07,45.15,44.98,45.0,61713.0,35.3839,35.4467,35.3132,35.3289,61713.0
2020-04-28 12:15:00,44.98,44.98,44.76,44.77,15383.0,35.3132,35.3132,35.1405,35.1484,15383.0
2020-04-28 12:20:00,44.79,44.85,44.7,44.78,13134.0,35.1641,35.2112,35.0934,35.1562,13134.0
2020-04-28 12:25:00,44.8,44.89,44.77,44.86,12105.0,35.1719,35.2426,35.1484,35.219,12105.0
2020-04-28 12:30:00,44.85,44.9,44.8,44.88,8960.0,35.2112,35.2504,35.1719,35.2347,8960.0
2020-04-28 12:35:00,44.9,44.9,44.76,44.8,6952.0,35.2504,35.2504,35.1405,35.1719,6952.0
2020-04-28 12:40:00,44.8,44.86,44.7,44.76,44027.0,35.1719,35.219,35.0934,35.1405,44027.0
2020-04-28 12:45:00,44.74,44.75,44.64,44.73,8950.0,35.1248,35.1327,35.0463,35.117,8950.0
2020-04-28 12:50:00,44.7,44.73,44.64,44.67,8605.0,35.0934,35.117,35.0463,35.0699,8605.0
2020-04-28 12:55:00,44.68,44.97,44.67,44.93,12561.0,35.0777,35.3054,35.0699,35.274,12561.0
2020-04-28 13:00:00,44.89,44.94,44.85,44.89,9485.0,35.2426,35.2818,35.2112,35.2426,9485.0
2020-04-28 13:05:00,44.9,45.01,44.9,45.01,26263.0,35.2504,35.3368,35.2504,35.3368,26263.0
2020-04-28 13:10:00,44.99,45.03,44.89,44.95,11478.0,35.3211,35.3525,35.2426,35.2897,11478.0
2020-04-28 13:15:00,44.92,44.99,44.81,44.84,13376.0,35.2661,35.3211,35.1798,35.2033,13376.0
2020-04-28 13:20:00,44.86,44.97,44.86,44.9,23273.0,35.219,35.3054,35.219,35.2504,23273.0
2020-04-28 13:25:00,44.91,45.02,44.83,44.97,33978.0,35.2583,35.3446,35.1955,35.3054,33978.0
2020-04-28 13:30:00,44.94,45.04,44.93,44.99,16989.0,35.2818,35.3603,35.274,35.3211,16989.0
2020-04-28 13:35:00,44.97,45.01,44.94,44.95,8917.0,35.3054,35.3368,35.2818,35.2897,8917.0
2020-04-28 13:40:00,44.98,45.18,44.98,45.15,18118.0,35.3132,35.4703,35.3132,35.4467,18118.0
2020-04-28 13:45:00,45.15,45.2,45.06,45.06,17588.0,35.4467,35.486,35.376,35.376,17588.0
2020-04-28 13:50:00,45.08,45.17,45.05,45.09,13747.0,35.3917,35.4624,35.3682,35.3996,13747.0
2020-04-28 13:55:00,45.09,45.15,44.97,44.97,21052.0,35.3996,35.4467,35.3054,35.3054,21052.0
2020-04-28 14:00:00,45.0,45.09,44.95,45.09,15703.0,35.3289,35.3996,35.2897,35.3996,15703.0
2020-04-28 14:05:00,45.07,45.09,44.99,45.04,13490.0,35.3839,35.3996,35.3211,35.3603,13490.0
2020-04-28 14:10:00,45.06,45.17,45.06,45.09,17356.0,35.376,35.4624,35.376,35.3996,17356.0
2020-04-28 14:15:00,45.11,45.25,45.09,45.17,43400.0,35.4153,35.5252,35.3996,35.4624,43400.0
2020-04-28 14:20:00,45.15,45.25,45.15,45.21,35330.0,35.4467,35.5252,35.4467,35.4938,35330.0
2020-04-28 14:25:00,45.22,45.38,45.22,45.37,32255.0,35.5017,35.6273,35.5017,35.6194,32255.0
2020-04-28 14:30:00,45.38,45.44,45.34,45.34,33882.0,35.6273,35.6744,35.5959,35.5959,33882.0
2020-04-28 14:35:00,45.36,45.36,45.14,45.2,47493.0,35.6116,35.6116,35.4389,35.486,47493.0
2020-04-28 14:40:00,45.2,45.32,45.19,45.19,15918.0,35.486,35.5802,35.4781,35.4781,15918.0
2020-04-28 14:45:00,45.17,45.24,45.14,45.17,17335.0,35.4624,35.5174,35.4389,35.4624,17335.0
2020-04-28 14:50:00,45.15,45.19,44.95,44.95,29811.0,35.4467,35.4781,35.2897,35.2897,29811.0
2020-04-28 14:55:00,44.95,45.06,44.94,45.06,16613.0,35.2897,35.376,35.2818,35.376,16613.0
2020-04-28 15:00:00,45.05,45.12,45.0,45.07,27267.0,35.3682,35.4231,35.3289,35.3839,27267.0
2020-04-28 15:05:00,45.08,45.14,44.97,45.05,18863.0,35.3917,35.4389,35.3054,35.3682,18863.0
2020-04-28 15:10:00,45.06,45.12,45.04,45.06,54372.0,35.376,35.4231,35.3603,35.376,54372.0
2020-04-28 15:15:00,45.05,45.15,45.0,45.12,36024.0,35.3682,35.4467,35.3289,35.4231,36024.0
2020-04-28 15:20:00,45.13,45.27,44.99,45.09,107732.0,35.431,35.5409,35.3211,35.3996,107732.0
2020-04-28 15:25:00,45.09,45.17,45.07,45.16,34556.0,35.3996,35.4624,35.3839,35.4546,34556.0
2020-04-28 15:30:00,45.16,45.21,45.12,45.12,45317.0,35.4546,35.4938,35.4231,35.4231,45317.0
2020-04-28 15:35:00,45.12,45.2,45.09,45.15,56757.0,35.4231,35.486,35.3996,35.4467,56757.0
2020-04-28 15:40:00,45.15,45.17,45.09,45.1,49469.0,35.4467,35.4624,35.3996,35.4074,49469.0
2020-04-28 15:45:00,45.11,45.11,44.96,44.98,64044.0,35.4153,35.4153,35.2975,35.3132,64044.0
2020-04-28 15:50:00,44.98,45.04,44.9,44.94,90752.0,35.3132,35.3603,35.2504,35.2818,90752.0
2020-04-28 15:55:00,44.93,45.03,44.91,44.94,176501.0,35.274,35.3525,35.2583,35.2818,176501.0
2020-04-29 09:30:00,47.2,47.28,46.56,46.96,194818.0,37.0561,37.1189,36.5537,36.8677,194818.0
2020-04-29 09:35:00,46.96,46.99,46.17,46.44,63012.0,36.8677,36.8913,36.2475,36.4595,63012.0
2020-04-29 09:40:00,46.45,46.8,46.15,46.22,101262.0,36.4673,36.7421,36.2318,36.2867,101262.0
2020-04-29 09:45:00,46.25,46.38,46.16,46.29,64811.0,36.3103,36.4124,36.2396,36.3417,64811.0
2020-04-29 09:50:00,46.32,46.6,46.2,46.3,48261.0,36.3653,36.5851,36.271,36.3496,48261.0
2020-04-29 09:55:00,46.3,46.41,46.14,46.26,76877.0,36.3496,36.4359,36.2239,36.3181,76877.0
2020-04-29 10:00:00,46.25,46.25,45.73,45.73,91881.0,36.3103,36.3103,35.9021,35.9021,91881.0
2020-04-29 10:05:00,45.77,46.05,45.76,45.81,95062.0,35.9335,36.1533,35.9256,35.9649,95062.0
2020-04-29 10:10:00,45.82,45.85,45.46,45.61,117441.0,35.9727,35.9963,35.6901,35.8078,117441.0
2020-04-29 10:15:00,45.62,45.84,45.62,45.66,77738.0,35.8157,35.9884,35.8157,35.8471,77738.0
2020-04-29 10:20:00,45.67,46.16,45.6,46.14,89030.0,35.8549,36.2396,35.8,36.2239,89030.0
2020-04-29 10:25:00,46.12,46.21,45.99,46.08,57635.0,36.2082,36.2789,36.1062,36.1768,57635.0
2020-04-29 10:30:00,46.1,46.21,45.95,46.08,71385.0,36.1925,36.2789,36.0748,36.1768,71385.0
2020-04-29 10:35:00,46.09,46.27,46.07,46.24,62770.0,36.1847,36.326,36.169,36.3024,62770.0
2020-04-29 10:40:00,46.23,46.57,46.23,46.55,117747.0,36.2946,36.5615,36.2946,36.5458,117747.0
2020-04-29 10:45:00,46.53,46.57,46.16,46.21,66547.0,36.5301,36.5615,36.2396,36.2789,66547.0
2020-04-29 10:50:00,46.23,46.45,46.19,46.45,36401.0,36.2946,36.4673,36.2632,36.4673,36401.0
2020-04-29 10:55:00,46.45,46.63,46.42,46.61,60320.0,36.4673,36.6086,36.4438,36.5929,60320.0
2020-04-29 11:00:00,46.6,46.67,46.29,46.37,61114.0,36.5851,36.64,36.3417,36.4045,61114.0
2020-04-29 11:05:00,46.34,46.47,46.12,46.15,182976.0,36.381,36.483,36.2082,36.2318,182976.0
2020-04-29 11:10:00,46.11,46.14,46.0,46.02,48459.0,36.2004,36.2239,36.114,36.1297,48459.0
2020-04-29 11:15:00,46.01,46.46,45.99,46.41,31993.0,36.1219,36.4752,36.1062,36.4359,31993.0
2020-04-29 11:20:00,46.39,46.86,46.32,46.86,87810.0,36.4202,36.7892,36.3653,36.7892,87810.0
2020-04-29 11:25:00,46.86,46.94,46.81,46.82,50017.0,36.7892,36.852,36.7499,36.7578,50017.0
2020-04-29 11:30:00,46.82,46.95,46.78,46.85,23402.0,36.7578,36.8599,36.7264,36.7814,23402.0
2020-04-29 11:35:00,46.82,46.88,46.65,46.68,21928.0,36.7578,36.8049,36.6243,36.6479,21928.0
2020-04-29 11:40:00,46.71,46.75,46.46,46.51,34802.0,36.6714,36.7028,36.4752,36.5144,34802.0
2020-04-29 11:45:00,46.49,46.63,46.37,46.46,33371.0,36.4987,36.6086,36.4045,36.4752,33371.0
2020-04-29 11:50:00,46.47,46.53,46.37,46.37,14261.0,36.483,36.5301,36.4045,36.4045,14261.0
2020-04-29 11:55:00,46.37,46.41,46.29,46.3,13097.0,36.4045,36.4359,36.3417,36.3496,13097.0
2020-04-29 12:00:00,46.34,46.37,46.2,46.35,50804.0,36.381,36.4045,36.271,36.3888,50804.0
2020-04-29 12:05:00,46.36,46.43,46.26,46.3,30375.0,36.3967,36.4516,36.3181,36.3496,30375.0
2020-04-29 12:10:00,46.31,46.42,46.26,46.28,29632.0,36.3574,36.4438,36.3181,36.3339,29632.0
2020-04-29 12:15:00,46.26,46.38,46.2,46.27,31893.0,36.3181,36.4124,36.271,36.326,31893.0
2020-04-29 12:20:00,46.28,46.32,46.21,46.28,28884.0,36.3339,36.3653,36.2789,36.3339,28884.0
2020-04-29 12:25:00,46.32,46.32,46.2,46.24,27889.0,36.3653,36.3653,36.271,36.3024,27889.0
2020-04-29 12:30:00,46.25,46.37,46.24,46.36,27777.0,36.3103,36.4045,36.3024,36.3967,27777.0
2020-04-29 12:35:00,46.38,46.61,46.36,46.56,41239.0,36.4124,36.5929,36.3967,36.5537,41239.0
2020-04-29 12:40:00,46.54,46.69,46.53,46.68,16190.0,36.538,36.6557,36.5301,36.6479,16190.0
2020-04-29 12:45:00,46.68,46.68,46.53,46.63,37130.0,36.6479,36.6479,36.5301,36.6086,37130.0
2020-04-29 12:50:00,46.6,46.63,46.51,46.58,12185.0,36.5851,36.6086,36.5144,36.5694,12185.0
2020-04-29 12:55:00,46.59,46.63,46.48,46.54,23827.0,36.5772,36.6086,36.4909,36.538,23827.0
2020-04-29 13:00:00,46.56,46.56,46.47,46.5,23723.0,36.5537,36.5537,36.483,36.5066,23723.0
2020-04-29 13:05:00,46.51,46.77,46.51,46.73,170060.0,36.5144,36.7185,36.5144,36.6871,170060.0
2020-04-29 13:10:00,46.75,46.77,46.57,46.72,118334.0,36.7028,36.7185,36.5615,36.6793,118334.0
2020-04-29 13:15:00,46.72,46.85,46.54,46.54,44283.0,36.6793,36.7814,36.538,36.538,44283.0
2020-04-29 13:20:00,46.55,46.62,46.36,46.4,33957.0,36.5458,36.6008,36.3967,36.4281,33957.0
2020-04-29 13:25:00,46.38,46.53,46.37,46.47,11337.0,36.4124,36.5301,36.4045,36.483,11337.0
2020-04-29 13:30:00,46.44,46.47,46.24,46.32,25310.0,36.4595,36.483,36.3024,36.3653,25310.0
2020-04-29 13:35:00,46.32,46.54,46.32,46.52,19325.0,36.3653,36.538,36.3653,36.5223,19325.0
2020-04-29 13:40:00,46.51,46.61,46.48,46.49,22999.0,36.5144,36.5929,36.4909,36.4987,22999.0
2020-04-29 13:45:00,46.51,46.53,46.41,46.53,21362.0,36.5144,36.5301,36.4359,36.5301,21362.0
2020-04-29 13:50:00,46.53,46.6,46.39,46.39,21117.0,36.5301,36.5851,36.4202,36.4202,21117.0
2020-04-29 13:55:00,46.39,46.48,46.33,46.48,15879.0,36.4202,36.4909,36.3731,36.4909,15879.0
2020-04-29 14:00:00,46.49,46.54,46.15,46.22,18183.0,36.4987,36.538,36.2318,36.2867,18183.0
2020-04-29 14:05:00,46.21,46.27,46.04,46.08,26764.0,36.2789,36.326,36.1454,36.1768,26764.0
2020-04-29 14:10:00,46.08,46.39,46.08,46.36,35583.0,36.1768,36.4202,36.1768,36.3967,35583.0
2020-04-29 14:15:00,46.36,46.48,46.32,46.34,37308.0,36.3967,36.4909,36.3653,36.381,37308.0
2020-04-29 14:20:00,46.36,46.38,46.22,46.3,52835.0,36.3967,36.4124,36.2867,36.3496,52835.0
2020-04-29 14:25:00,46.29,46.32,46.08,46.18,59175.0,36.3417,36.3653,36.1768,36.2553,59175.0
2020-04-29 14:30:00,46.19,46.19,46.01,46.13,25277.0,36.2632,36.2632,36.1219,36.2161,25277.0
2020-04-29 14:35:00,46.13,46.29,46.03,46.23,24215.0,36.2161,36.3417,36.1376,36.2946,24215.0
2020-04-29 14:40:00,46.22,46.41,46.2,46.38,65305.0,36.2867,36.4359,36.271,36.4124,65305.0
2020-04-29 14:45:00,46.38,46.5,46.31,46.38,55007.0,36.4124,36.5066,36.3574,36.4124,55007.0
2020-04-29 14:50:00,46.37,46.42,46.28,46.35,27985.0,36.4045,36.4438,36.3339,36.3888,27985.0
2020-04-29 14:55:00,46.32,46.6,46.31,46.59,71663.0,36.3653,36.5851,36.3574,36.5772,71663.0
2020-04-29 15:00:00,46.6,46.94,46.55,46.94,53197.0,36.5851,36.852,36.5458,36.852,53197.0
2020-04-29 15:05:00,46.92,47.04,46.83,47.01,98839.0,36.8363,36.9305,36.7656,36.907,98839.0
2020-04-29 15:10:00,46.99,47.19,46.96,47.1,106585.0,36.8913,37.0483,36.8677,36.9776,106585.0
2020-04-29 15:15:00,47.09,47.13,46.95,47.08,77538.0,36.9698,37.0012,36.8599,36.9619,77538.0
2020-04-29 15:20:00,47.08,47.25,47.07,47.21,69102.0,36.9619,37.0954,36.9541,37.064,69102.0
2020-04-29 15:25:00,47.22,47.32,47.18,47.25,106068.0,37.0718,37.1503,37.0404,37.0954,106068.0
2020-04-29 15:30:00,47.26,47.64,47.21,47.58,102845.0,37.1032,37.4016,37.064,37.3545,102845.0
2020-04-29 15:35:00,47.57,47.75,47.43,47.74,137603.0,37.3466,37.4879,37.2367,37.4801,137603.0
2020-04-29 15:40:00,47.73,47.75,47.6,47.6,146149.0,37.4722,37.4879,37.3702,37.3702,146149.0
2020-04-29 15:45:00,47.59,47.6,47.45,47.55,115624.0,37.3623,37.3702,37.2524,37.3309,115624.0
2020-04-29 15:50:00,47.57,47.85,47.47,47.79,180052.0,37.3466,37.5664,37.2681,37.5193,180052.0
2020-04-29 15:55:00,47.79,47.9,47.63,47.72,296813.0,37.5193,37.6057,37.3937,37.4644,296813.0
2020-04-30 09:30:00,47.8,48.0,46.7,46.75,179072.0,37.5272,37.6842,36.6636,36.7028,179072.0
2020-04-30 09:35:00,46.71,46.84,45.86,46.33,48647.0,36.6714,36.7735,36.0041,36.3731,48647.0
2020-04-30 09:40:00,46.36,47.41,46.3,47.18,60068.0,36.3967,37.221,36.3496,37.0404,60068.0
2020-04-30 09:45:00,47.13,47.43,46.74,47.3,92426.0,37.0012,37.2367,36.695,37.1346,92426.0
2020-04-30 09:50:00,47.34,47.97,47.33,47.91,77271.0,37.166,37.6606,37.1582,37.6135,77271.0
2020-04-30 09:55:00,47.91,48.56,47.86,48.3,167460.0,37.6135,38.1239,37.5743,37.9197,167460.0
2020-04-30 10:00:00,48.29,48.46,47.74,47.74,86063.0,37.9119,38.0453,37.4801,37.4801,86063.0
2020-04-30 10:05:00,47.66,48.03,47.59,47.86,70228.0,37.4173,37.7078,37.3623,37.5743,70228.0
2020-04-30 10:10:00,47.82,48.4,47.76,48.4,56271.0,37.5429,37.9982,37.4958,37.9982,56271.0
2020-04-30 10:15:00,48.39,48.88,48.37,48.74,144736.0,37.9904,38.3751,37.9747,38.2652,144736.0
2020-04-30 10:20:00,48.72,49.07,48.57,48.87,206099.0,38.2495,38.5242,38.1317,38.3672,206099.0
2020-04-30 10:25:00,48.88,48.98,48.56,48.7,54616.0,38.3751,38.4536,38.1239,38.2338,54616.0
2020-04-30 10:30:00,48.72,49.01,48.72,48.94,48494.0,38.2495,38.4771,38.2495,38.4222,48494.0
2020-04-30 10:35:00,48.95,49.11,48.81,48.82,32526.0,38.43,38.5556,38.3201,38.328,32526.0
2020-04-30 10:40:00,48.81,48.84,48.5,48.6,93984.0,38.3201,38.3437,38.0767,38.1553,93984.0
2020-04-30 10:45:00,48.61,48.85,48.56,48.57,97879.0,38.1631,38.3515,38.1239,38.1317,97879.0
2020-04-30 10:50:00,48.59,48.74,48.42,48.42,129424.0,38.1474,38.2652,38.0139,38.0139,129424.0
2020-04-30 10:55:00,48.4,48.58,48.13,48.16,65494.0,37.9982,38.1396,37.7863,37.8098,65494.0
2020-04-30 11:00:00,48.2,48.47,48.07,48.17,51776.0,37.8412,38.0532,37.7392,37.8177,51776.0
2020-04-30 11:05:00,48.19,48.19,47.93,48.16,41202.0,37.8334,37.8334,37.6292,37.8098,41202.0
2020-04-30 11:10:00,48.16,48.45,48.07,48.39,34601.0,37.8098,38.0375,37.7392,37.9904,34601.0
2020-04-30 11:15:00,48.43,48.56,48.16,48.16,40495.0,38.0218,38.1239,37.8098,37.8098,40495.0
2020-04-30 11:20:00,48.15,48.25,47.98,48.09,25543.0,37.802,37.8805,37.6685,37.7549,25543.0
2020-04-30 11:25:00,48.06,48.3,48.06,48.19,24886.0,37.7313,37.9197,37.7313,37.8334,24886.0
2020-04-30 11:30:00,48.2,48.35,48.16,48.24,26093.0,37.8412,37.959,37.8098,37.8726,26093.0
2020-04-30 11:35:00,48.19,48.44,48.19,48.44,39278.0,37.8334,38.0296,37.8334,38.0296,39278.0
2020-04-30 11:40:00,48.43,48.5,48.32,48.32,37715.0,38.0218,38.0767,37.9354,37.9354,37715.0
2020-04-30 11:45:00,48.32,48.42,48.21,48.31,72505.0,37.9354,38.0139,37.8491,37.9276,72505.0
2020-04-30 11:50:00,48.31,48.36,48.15,48.19,50110.0,37.9276,37.9668,37.802,37.8334,50110.0
2020-04-30 11:55:00,48.15,48.15,47.88,47.88,35378.0,37.802,37.802,37.59,37.59,35378.0
2020-04-30 12:00:00,47.89,47.89,47.28,47.28,60085.0,37.5978,37.5978,37.1189,37.1189,60085.0
2020-04-30 12:05:00,47.25,47.77,47.19,47.72,39256.0,37.0954,37.5036,37.0483,37.4644,39256.0
2020-04-30 12:10:00,47.72,47.86,47.57,47.75,25591.0,37.4644,37.5743,37.3466,37.4879,25591.0
2020-04-30 12:15:00,47.73,47.86,47.65,47.75,24234.0,37.4722,37.5743,37.4094,37.4879,24234.0
2020-04-30 12:20:00,47.73,47.81,47.58,47.73,14327.0,37.4722,37.535,37.3545,37.4722,14327.0
2020-04-30 12:25:00,47.74,47.74,47.64,47.69,15082.0,37.4801,37.4801,37.4016,37.4408,15082.0
2020-04-30 12:30:00,47.7,47.7,47.4,47.56,34197.0,37.4487,37.4487,37.2131,37.3388,34197.0
2020-04-30 12:35:00,47.51,47.68,47.49,47.62,24938.0,37.2995,37.433,37.2838,37.3859,24938.0
2020-04-30 12:40:00,47.64,47.64,47.52,47.59,33368.0,37.4016,37.4016,37.3074,37.3623,33368.0
2020-04-30 12:45:00,47.62,47.62,47.52,47.54,27676.0,37.3859,37.3859,37.3074,37.3231,27676.0
2020-04-30 12:50:00,47.54,47.69,47.53,47.65,20774.0,37.3231,37.4408,37.3152,37.4094,20774.0
2020-04-30 12:55:00,47.62,47.68,47.52,47.62,22672.0,37.3859,37.433,37.3074,37.3859,22672.0
2020-04-30 13:00:00,47.59,47.59,47.21,47.21,25268.0,37.3623,37.3623,37.064,37.064,25268.0
2020-04-30 13:05:00,47.2,47.41,47.19,47.35,18251.0,37.0561,37.221,37.0483,37.1739,18251.0
2020-04-30 13:10:00,47.33,47.54,47.29,47.43,25785.0,37.1582,37.3231,37.1268,37.2367,25785.0
2020-04-30 13:15:00,47.42,47.48,47.33,47.44,24460.0,37.2289,37.276,37.1582,37.2446,24460.0
2020-04-30 13:20:00,47.44,47.44,47.19,47.21,22839.0,37.2446,37.2446,37.0483,37.064,22839.0
2020-04-30 13:25:00,47.22,47.23,47.03,47.17,22203.0,37.0718,37.0797,36.9227,37.0326,22203.0
2020-04-30 13:30:00,47.16,47.22,47.02,47.02,28548.0,37.0247,37.0718,36.9148,36.9148,28548.0
2020-04-30 13:35:00,47.04,47.43,47.04,47.4,29099.0,36.9305,37.2367,36.9305,37.2131,29099.0
2020-04-30 13:40:00,47.38,47.38,47.25,47.25,22389.0,37.1974,37.1974,37.0954,37.0954,22389.0
2020-04-30 13:45:00,47.2,47.2,47.02,47.02,28399.0,37.0561,37.0561,36.9148,36.9148,28399.0
2020-04-30 13:50:00,47.04,47.15,46.84,46.89,70487.0,36.9305,37.0169,36.7735,36.8128,70487.0
2020-04-30 13:55:00,46.86,46.86,46.61,46.61,47735.0,36.7892,36.7892,36.5929,36.5929,47735.0
2020-04-30 14:00:00,46.63,46.95,46.61,46.88,32709.0,36.6086,36.8599,36.5929,36.8049,32709.0
2020-04-30 14:05:00,46.88,47.01,46.86,46.89,34149.0,36.8049,36.907,36.7892,36.8128,34149.0
2020-04-30 14:10:00,46.89,47.19,46.88,47.15,33007.0,36.8128,37.0483,36.8049,37.0169,33007.0
2020-04-30 14:15:00,47.14,47.2,46.98,47.0,33285.0,37.009,37.0561,36.8834,36.8991,33285.0
2020-04-30 14:20:00,46.97,47.08,46.96,47.01,18969.0,36.8756,36.9619,36.8677,36.907,18969.0
2020-04-30 14:25:00,46.99,47.33,46.99,47.33,30169.0,36.8913,37.1582,36.8913,37.1582,30169.0
2020-04-30 14:30:00,47.33,47.47,47.25,47.39,54687.0,37.1582,37.2681,37.0954,37.2053,54687.0
2020-04-30 14:35:00,47.39,47.4,47.25,47.3,25131.0,37.2053,37.2131,37.0954,37.1346,25131.0
2020-04-30 14:40:00,47.3,47.47,47.29,47.47,16010.0,37.1346,37.2681,37.1268,37.2681,16010.0
2020-04-30 14:45:00,47.46,47.59,47.35,47.56,23724.0,37.2603,37.3623,37.1739,37.3388,23724.0
2020-04-30 14:50:00,47.59,47.71,47.56,47.67,30109.0,37.3623,37.4565,37.3388,37.4251,30109.0
2020-04-30 14:55:00,47.67,47.7,47.43,47.54,28945.0,37.4251,37.4487,37.2367,37.3231,28945.0
2020-04-30 15:00:00,47.58,47.62,47.48,47.54,16832.0,37.3545,37.3859,37.276,37.3231,16832.0
2020-04-30 15:05:00,47.56,47.73,47.51,47.71,27764.0,37.3388,37.4722,37.2995,37.4565,27764.0
2020-04-30 15:10:00,47.71,47.71,47.61,47.61,26176.0,37.4565,37.4565,37.378,37.378,26176.0
2020-04-30 15:15:00,47.62,47.71,47.34,47.36,44466.0,37.3859,37.4565,37.166,37.1817,44466.0
2020-04-30 15:20:00,47.34,47.44,47.26,47.34,27389.0,37.166,37.2446,37.1032,37.166,27389.0
2020-04-30 15:25:00,47.33,47.44,47.28,47.41,27199.0,37.1582,37.2446,37.1189,37.221,27199.0
2020-04-30 15:30:00,47.41,47.49,47.35,47.38,35133.0,37.221,37.2838,37.1739,37.1974,35133.0
2020-04-30 15:35:00,47.37,47.48,47.32,47.44,29920.0,37.1896,37.276,37.1503,37.2446,29920.0
2020-04-30 15:40:00,47.43,47.44,47.29,47.35,45361.0,37.2367,37.2446,37.1268,37.1739,45361.0
2020-04-30 15:45:00,47.35,47.39,47.19,47.23,58051.0,37.1739,37.2053,37.0483,37.0797,58051.0
2020-04-30 15:50:00,47.25,47.76,47.24,47.67,198249.0,37.0954,37.4958,37.0875,37.4251,198249.0
2020-04-30 15:55:00,47.67,47.74,47.48,47.53,208982.0,37.4251,37.4801,37.276,37.3152,208982.0
2020-05-01 09:30:00,46.14,46.96,45.84,46.29,99477.0,36.2239,36.8677,35.9884,36.3417,99477.0
2020-05-01 09:35:00,46.34,46.69,46.29,46.38,26724.0,36.381,36.6557,36.3417,36.4124,26724.0
2020-05-01 09:40:00,46.35,46.35,45.89,45.89,118613.0,36.3888,36.3888,36.0277,36.0277,118613.0
2020-05-01 09:45:00,45.93,45.96,45.55,45.64,76058.0,36.0591,36.0826,35.7607,35.8314,76058.0
2020-05-01 09:50:00,45.56,45.76,45.22,45.31,65078.0,35.7686,35.9256,35.5017,35.5723,65078.0
2020-05-01 09:55:00,45.34,45.57,44.91,45.57,42697.0,35.5959,35.7764,35.2583,35.7764,42697.0
2020-05-01 10:00:00,45.56,45.84,45.36,45.61,101461.0,35.7686,35.9884,35.6116,35.8078,101461.0
2020-05-01 10:05:00,45.59,45.8,45.53,45.57,43425.0,35.7921,35.957,35.745,35.7764,43425.0
2020-05-01 10:10:00,45.53,45.54,45.09,45.16,63661.0,35.745,35.7529,35.3996,35.4546,63661.0
2020-05-01 10:15:00,45.15,45.34,44.98,45.02,30885.0,35.4467,35.5959,35.3132,35.3446,30885.0
2020-05-01 10:20:00,45.07,45.37,44.87,45.22,35799.0,35.3839,35.6194,35.2269,35.5017,35799.0
2020-05-01 10:25:00,45.31,45.48,45.22,45.46,41437.0,35.5723,35.7058,35.5017,35.6901,41437.0
2020-05-01 10:30:00,45.49,45.58,45.07,45.3,76514.0,35.7136,35.7843,35.3839,35.5645,76514.0
2020-05-01 10:35:00,45.3,45.43,44.91,44.96,70779.0,35.5645,35.6665,35.2583,35.2975,70779.0
2020-05-01 10:40:00,44.97,45.45,44.96,45.3,62581.0,35.3054,35.6822,35.2975,35.5645,62581.0
2020-05-01 10:45:00,45.29,45.69,45.26,45.61,134061.0,35.5566,35.8706,35.5331,35.8078,134061.0
2020-05-01 10:50:00,45.61,45.8,45.51,45.73,63514.0,35.8078,35.957,35.7293,35.9021,63514.0
2020-05-01 10:55:00,45.69,45.71,45.37,45.47,24999.0,35.8706,35.8864,35.6194,35.6979,24999.0
2020-05-01 11:00:00,45.47,45.55,45.25,45.26,35414.0,35.6979,35.7607,35.5252,35.5331,35414.0
2020-05-01 11:05:00,45.24,45.32,45.12,45.2,60478.0,35.5174,35.5802,35.4231,35.486,60478.0
2020-05-01 11:10:00,45.21,45.44,45.14,45.43,44901.0,35.4938,35.6744,35.4389,35.6665,44901.0
2020-05-01 11:15:00,45.43,45.43,45.1,45.2,24113.0,35.6665,35.6665,35.4074,35.486,24113.0
2020-05-01 11:20:00,45.2,45.45,45.17,45.19,21168.0,35.486,35.6822,35.4624,35.4781,21168.0
2020-05-01 11:25:00,45.2,45.37,45.1,45.13,59961.0,35.486,35.6194,35.4074,35.431,59961.0
2020-05-01 11:30:00,45.11,45.17,44.94,44.94,26570.0,35.4153,35.4624,35.2818,35.2818,26570.0
2020-05-01 11:35:00,44.93,45.12,44.9,44.93,51247.0,35.274,35.4231,35.2504,35.274,51247.0
2020-05-01 11:40:00,44.91,44.91,44.62,44.66,33385.0,35.2583,35.2583,35.0306,35.062,33385.0
2020-05-01 11:45:00,44.67,44.74,44.45,44.48,50857.0,35.0699,35.1248,34.8971,34.9207,50857.0
2020-05-01 11:50:00,44.47,44.47,44.15,44.15,48457.0,34.9128,34.9128,34.6616,34.6616,48457.0
2020-05-01 11:55:00,44.14,44.19,44.02,44.07,58406.0,34.6538,34.693,34.5596,34.5988,58406.0
2020-05-01 12:00:00,44.08,44.17,43.83,43.89,63490.0,34.6067,34.6773,34.4104,34.4575,63490.0
2020-05-01 12:05:00,43.88,44.23,43.88,44.21,37364.0,34.4496,34.7244,34.4496,34.7087,37364.0
2020-05-01 12:10:00,44.23,44.46,44.17,44.42,36436.0,34.7244,34.905,34.6773,34.8736,36436.0
2020-05-01 12:15:00,44.39,44.65,44.36,44.64,35672.0,34.85,35.0542,34.8265,35.0463,35672.0
2020-05-01 12:20:00,44.62,44.68,44.28,44.37,65986.0,35.0306,35.0777,34.7637,34.8343,65986.0
2020-05-01 12:25:00,44.41,44.45,44.34,44.34,39907.0,34.8657,34.8971,34.8108,34.8108,39907.0
2020-05-01 12:30:00,44.33,44.47,44.23,44.45,42193.0,34.8029,34.9128,34.7244,34.8971,42193.0
2020-05-01 12:35:00,44.4,44.55,44.39,44.5,26377.0,34.8579,34.9756,34.85,34.9364,26377.0
2020-05-01 12:40:00,44.5,44.7,44.46,44.62,53823.0,34.9364,35.0934,34.905,35.0306,53823.0
2020-05-01 12:45:00,44.61,44.69,44.55,44.57,27941.0,35.0228,35.0856,34.9756,34.9914,27941.0
2020-05-01 12:50:00,44.58,44.64,44.53,44.58,76281.0,34.9992,35.0463,34.9599,34.9992,76281.0
2020-05-01 12:55:00,44.57,44.64,44.48,44.57,19111.0,34.9914,35.0463,34.9207,34.9914,19111.0
2020-05-01 13:00:00,44.6,44.8,44.54,44.79,21810.0,35.0149,35.1719,34.9678,35.1641,21810.0
2020-05-01 13:05:00,44.79,45.03,44.78,44.87,26635.0,35.1641,35.3525,35.1562,35.2269,26635.0
2020-05-01 13:10:00,44.9,44.99,44.84,44.97,18175.0,35.2504,35.3211,35.2033,35.3054,18175.0
2020-05-01 13:15:00,44.98,45.02,44.82,44.82,25996.0,35.3132,35.3446,35.1876,35.1876,25996.0
2020-05-01 13:20:00,44.84,44.84,44.42,44.42,39164.0,35.2033,35.2033,34.8736,34.8736,39164.0
2020-05-01 13:25:00,44.44,44.54,44.44,44.49,17029.0,34.8893,34.9678,34.8893,34.9285,17029.0
2020-05-01 13:30:00,44.48,44.6,44.48,44.51,18707.0,34.9207,35.0149,34.9207,34.9442,18707.0
2020-05-01 13:35:00,44.5,44.61,44.47,44.54,26144.0,34.9364,35.0228,34.9128,34.9678,26144.0
2020-05-01 13:40:00,44.52,44.56,44.37,44.42,22382.0,34.9521,34.9835,34.8343,34.8736,22382.0
2020-05-01 13:45:00,44.42,44.48,44.25,44.28,19358.0,34.8736,34.9207,34.7401,34.7637,19358.0
2020-05-01 13:50:00,44.27,44.33,44.13,44.13,33596.0,34.7558,34.8029,34.6459,34.6459,33596.0
2020-05-01 13:55:00,44.14,44.17,43.99,44.16,56180.0,34.6538,34.6773,34.536,34.6695,56180.0
2020-05-01 14:00:00,44.14,44.25,44.12,44.18,44622.0,34.6538,34.7401,34.6381,34.6852,44622.0
2020-05-01 14:05:00,44.18,44.33,44.17,44.26,34844.0,34.6852,34.8029,34.6773,34.748,34844.0
2020-05-01 14:10:00,44.26,44.3,44.15,44.2,31561.0,34.748,34.7794,34.6616,34.7009,31561.0
2020-05-01 14:15:00,44.22,44.36,44.22,44.32,122964.0,34.7166,34.8265,34.7166,34.7951,122964.0
2020-05-01 14:20:00,44.36,44.5,44.29,44.48,33195.0,34.8265,34.9364,34.7715,34.9207,33195.0
2020-05-01 14:25:00,44.51,44.64,44.42,44.51,30616.0,34.9442,35.0463,34.8736,34.9442,30616.0
2020-05-01 14:30:00,44.54,44.54,44.35,44.36,38284.0,34.9678,34.9678,34.8186,34.8265,38284.0
2020-05-01 14:35:00,44.37,44.5,44.29,44.45,44683.0,34.8343,34.9364,34.7715,34.8971,44683.0
2020-05-01 14:40:00,44.46,44.62,44.43,44.61,29850.0,34.905,35.0306,34.8814,35.0228,29850.0
2020-05-01 14:45:00,44.61,44.68,44.5,44.53,32674.0,35.0228,35.0777,34.9364,34.9599,32674.0
2020-05-01 14:50:00,44.5,44.56,44.41,44.56,37149.0,34.9364,34.9835,34.8657,34.9835,37149.0
2020-05-01 14:55:00,44.59,44.62,44.48,44.51,41941.0,35.0071,35.0306,34.9207,34.9442,41941.0
2020-05-01 15:00:00,44.5,44.6,44.39,44.41,47459.0,34.9364,35.0149,34.85,34.8657,47459.0
2020-05-01 15:05:00,44.4,44.83,44.4,44.78,71382.0,34.8579,35.1955,34.8579,35.1562,71382.0
2020-05-01 15:10:00,44.79,44.93,44.78,44.9,89326.0,35.1641,35.274,35.1562,35.2504,89326.0
2020-05-01 15:15:00,44.87,45.06,44.87,45.03,82137.0,35.2269,35.376,35.2269,35.3525,82137.0
2020-05-01 15:20:00,45.05,45.1,44.92,44.92,82183.0,35.3682,35.4074,35.2661,35.2661,82183.0
2020-05-01 15:25:00,44.92,45.01,44.87,44.88,75824.0,35.2661,35.3368,35.2269,35.2347,75824.0
2020-05-01 15:30:00,44.9,44.93,44.69,44.72,68786.0,35.2504,35.274,35.0856,35.1091,68786.0
2020-05-01 15:35:00,44.72,44.84,44.7,44.81,49272.0,35.1091,35.2033,35.0934,35.1798,49272.0
2020-05-01 15:40:00,44.82,44.87,44.77,44.85,59633.0,35.1876,35.2269,35.1484,35.2112,59633.0
2020-05-01 15:45:00,44.83,44.86,44.69,44.76,87438.0,35.1955,35.219,35.0856,35.1405,87438.0
2020-05-01 15:50:00,44.73,44.75,44.52,44.57,187884.0,35.117,35.1327,34.9521,34.9914,187884.0
2020-05-01 15:55:00,44.56,44.63,44.45,44.57,280029.0,34.9835,35.0385,34.8971,34.9914,280029.0
2020-05-04 09:30:00,43.5,44.37,43.26,44.23,133853.0,34.1513,34.8343,33.9629,34.7244,133853.0
2020-05-04 09:35:00,44.29,44.7,43.99,44.51,113860.0,34.7715,35.0934,34.536,34.9442,113860.0
2020-05-04 09:40:00,44.52,44.83,44.26,44.7,46082.0,34.9521,35.1955,34.748,35.0934,46082.0
2020-05-04 09:45:00,44.69,44.89,44.46,44.89,49687.0,35.0856,35.2426,34.905,35.2426,49687.0
2020-05-04 09:50:00,44.86,45.36,44.78,45.27,65083.0,35.219,35.6116,35.1562,35.5409,65083.0
2020-05-04 09:55:00,45.25,45.74,45.19,45.51,82176.0,35.5252,35.9099,35.4781,35.7293,82176.0
2020-05-04 10:00:00,45.54,45.8,45.39,45.72,82823.0,35.7529,35.957,35.6351,35.8942,82823.0
2020-05-04 10:05:00,45.75,46.08,45.53,45.54,149214.0,35.9178,36.1768,35.745,35.7529,149214.0
2020-05-04 10:10:00,45.53,45.98,45.45,45.94,35170.0,35.745,36.0983,35.6822,36.0669,35170.0
2020-05-04 10:15:00,45.91,46.2,45.88,46.06,43412.0,36.0434,36.271,36.0198,36.1611,43412.0
2020-05-04 10:20:00,46.04,46.07,45.78,45.78,39918.0,36.1454,36.169,35.9413,35.9413,39918.0
2020-05-04 10:25:00,45.76,45.77,45.55,45.7,24643.0,35.9256,35.9335,35.7607,35.8785,24643.0
2020-05-04 10:30:00,45.65,45.71,45.44,45.55,43686.0,35.8392,35.8864,35.6744,35.7607,43686.0
2020-05-04 10:35:00,45.55,45.82,45.54,45.76,39667.0,35.7607,35.9727,35.7529,35.9256,39667.0
2020-05-04 10:40:00,45.73,45.86,45.63,45.83,31893.0,35.9021,36.0041,35.8235,35.9806,31893.0
2020-05-04 10:45:00,45.81,46.01,45.68,45.99,49976.0,35.9649,36.1219,35.8628,36.1062,49976.0
2020-05-04 10:50:00,45.99,46.05,45.77,46.02,51530.0,36.1062,36.1533,35.9335,36.1297,51530.0
2020-05-04 10:55:00,46.0,46.07,45.67,45.71,65290.0,36.114,36.169,35.8549,35.8864,65290.0
2020-05-04 11:00:00,45.72,45.75,45.5,45.53,59244.0,35.8942,35.9178,35.7215,35.745,59244.0
2020-05-04 11:05:00,45.5,45.63,45.43,45.45,41540.0,35.7215,35.8235,35.6665,35.6822,41540.0
2020-05-04 11:10:00,45.44,45.5,45.27,45.34,44993.0,35.6744,35.7215,35.5409,35.5959,44993.0
2020-05-04 11:15:00,45.37,45.8,45.37,45.75,32850.0,35.6194,35.957,35.6194,35.9178,32850.0
2020-05-04 11:20:00,45.72,45.93,45.43,45.67,46410.0,35.8942,36.0591,35.6665,35.8549,46410.0
2020-05-04 11:25:00,45.65,45.72,45.35,45.36,33794.0,35.8392,35.8942,35.6037,35.6116,33794.0
2020-05-04 11:30:00,45.37,45.37,45.06,45.11,58676.0,35.6194,35.6194,35.376,35.4153,58676.0
2020-05-04 11:35:00,45.11,45.28,45.08,45.28,82199.0,35.4153,35.5488,35.3917,35.5488,82199.0
2020-05-04 11:40:00,45.27,45.34,45.18,45.25,20472.0,35.5409,35.5959,35.4703,35.5252,20472.0
2020-05-04 11:45:00,45.3,45.37,45.22,45.3,18517.0,35.5645,35.6194,35.5017,35.5645,18517.0
2020-05-04 11:50:00,45.31,45.34,45.07,45.1,49600.0,35.5723,35.5959,35.3839,35.4074,49600.0
2020-05-04 11:55:00,45.06,45.11,44.84,44.91,58687.0,35.376,35.4153,35.2033,35.2583,58687.0
2020-05-04 12:00:00,44.91,44.99,44.81,44.96,52634.0,35.2583,35.3211,35.1798,35.2975,52634.0
2020-05-04 12:05:00,44.96,45.07,44.92,44.99,38597.0,35.2975,35.3839,35.2661,35.3211,38597.0
2020-05-04 12:10:00,45.01,45.26,45.0,45.18,26136.0,35.3368,35.5331,35.3289,35.4703,26136.0
2020-05-04 12:15:00,45.16,45.21,45.06,45.14,18768.0,35.4546,35.4938,35.376,35.4389,18768.0
2020-05-04 12:20:00,45.11,45.22,45.11,45.17,35958.0,35.4153,35.5017,35.4153,35.4624,35958.0
2020-05-04 12:25:00,45.16,45.37,45.16,45.3,37107.0,35.4546,35.6194,35.4546,35.5645,37107.0
2020-05-04 12:30:00,45.32,45.48,45.32,45.37,29369.0,35.5802,35.7058,35.5802,35.6194,29369.0
2020-05-04 12:35:00,45.37,45.37,45.06,45.24,41211.0,35.6194,35.6194,35.376,35.5174,41211.0
2020-05-04 12:40:00,45.24,45.35,45.21,45.35,21444.0,35.5174,35.6037,35.4938,35.6037,21444.0
2020-05-04 12:45:00,45.35,45.45,45.27,45.3,24489.0,35.6037,35.6822,35.5409,35.5645,24489.0
2020-05-04 12:50:00,45.31,45.41,45.24,45.4,15275.0,35.5723,35.6508,35.5174,35.643,15275.0
2020-05-04 12:55:00,45.38,45.43,45.35,45.42,16508.0,35.6273,35.6665,35.6037,35.6587,16508.0
2020-05-04 13:00:00,45.41,45.44,45.35,45.35,18774.0,35.6508,35.6744,35.6037,35.6037,18774.0
2020-05-04 13:05:00,45.32,45.4,45.23,45.37,20749.0,35.5802,35.643,35.5095,35.6194,20749.0
2020-05-04 13:10:00,45.37,45.38,45.08,45.12,30359.0,35.6194,35.6273,35.3917,35.4231,30359.0
2020-05-04 13:15:00,45.11,45.17,45.03,45.05,22781.0,35.4153,35.4624,35.3525,35.3682,22781.0
2020-05-04 13:20:00,45.04,45.1,45.01,45.04,18655.0,35.3603,35.4074,35.3368,35.3603,18655.0
2020-05-04 13:25:00,45.04,45.15,44.97,45.12,24564.0,35.3603,35.4467,35.3054,35.4231,24564.0
2020-05-04 13:30:00,45.12,45.15,45.0,45.0,20407.0,35.4231,35.4467,35.3289,35.3289,20407.0
2020-05-04 13:35:00,45.0,45.02,44.93,44.95,29509.0,35.3289,35.3446,35.274,35.2897,29509.0
2020-05-04 13:40:00,44.93,44.99,44.88,44.98,22685.0,35.274,35.3211,35.2347,35.3132,22685.0
2020-05-04 13:45:00,44.98,45.15,44.96,45.09,25679.0,35.3132,35.4467,35.2975,35.3996,25679.0
2020-05-04 13:50:00,45.09,45.26,45.06,45.23,33535.0,35.3996,35.5331,35.376,35.5095,33535.0
2020-05-04 13:55:00,45.23,45.27,45.04,45.05,17256.0,35.5095,35.5409,35.3603,35.3682,17256.0
2020-05-04 14:00:00,45.07,45.14,45.04,45.07,25625.0,35.3839,35.4389,35.3603,35.3839,25625.0
2020-05-04 14:05:00,45.07,45.08,44.98,45.0,25958.0,35.3839,35.3917,35.3132,35.3289,25958.0
2020-05-04 14:10:00,45.02,45.18,45.0,45.14,26413.0,35.3446,35.4703,35.3289,35.4389,26413.0
2020-05-04 14:15:00,45.14,45.29,45.13,45.29,33463.0,35.4389,35.5566,35.431,35.5566,33463.0
2020-05-04 14:20:00,45.26,45.45,45.24,45.42,28552.0,35.5331,35.6822,35.5174,35.6587,28552.0
2020-05-04 14:25:00,45.4,45.4,45.32,45.37,15286.0,35.643,35.643,35.5802,35.6194,15286.0
2020-05-04 14:30:00,45.37,45.42,45.24,45.27,30322.0,35.6194,35.6587,35.5174,35.5409,30322.0
2020-05-04 14:35:00,45.28,45.3,45.19,45.21,35721.0,35.5488,35.5645,35.4781,35.4938,35721.0
2020-05-04 14:40:00,45.21,45.42,45.17,45.41,37622.0,35.4938,35.6587,35.4624,35.6508,37622.0
2020-05-04 14:45:00,45.39,45.41,45.33,45.37,35678.0,35.6351,35.6508,35.588,35.6194,35678.0
2020-05-04 14:50:00,45.35,45.47,45.34,45.39,32935.0,35.6037,35.6979,35.5959,35.6351,32935.0
2020-05-04 14:55:00,45.39,45.7,45.35,45.67,64793.0,35.6351,35.8785,35.6037,35.8549,64793.0
2020-05-04 15:00:00,45.67,45.7,45.59,45.7,25143.0,35.8549,35.8785,35.7921,35.8785,25143.0
2020-05-04 15:05:00,45.72,45.75,45.64,45.73,29396.0,35.8942,35.9178,35.8314,35.9021,29396.0
2020-05-04 15:10:00,45.74,45.92,45.72,45.78,40878.0,35.9099,36.0512,35.8942,35.9413,40878.0
2020-05-04 15:15:00,45.79,46.05,45.79,46.0,39774.0,35.9492,36.1533,35.9492,36.114,39774.0
2020-05-04 15:20:00,45.99,46.27,45.94,46.24,64953.0,36.1062,36.326,36.0669,36.3024,64953.0
2020-05-04 15:25:00,46.25,46.44,46.19,46.36,78768.0,36.3103,36.4595,36.2632,36.3967,78768.0
2020-05-04 15:30:00,46.34,46.54,46.34,46.49,70700.0,36.381,36.538,36.381,36.4987,70700.0
2020-05-04 15:35:00,46.51,46.53,46.23,46.33,59885.0,36.5144,36.5301,36.2946,36.3731,59885.0
2020-05-04 15:40:00,46.35,46.39,46.26,46.29,70206.0,36.3888,36.4202,36.3181,36.3417,70206.0
2020-05-04 15:45:00,46.29,46.35,46.15,46.25,64772.0,36.3417,36.3888,36.2318,36.3103,64772.0
2020-05-04 15:50:00,46.23,46.47,46.14,46.35,209834.0,36.2946,36.483,36.2239,36.3888,209834.0
2020-05-04 15:55:00,46.34,46.8,46.31,46.73,497534.0,36.381,36.7421,36.3574,36.6871,497534.0
2020-05-05 09:30:00,48.5,49.14,48.46,48.57,297188.0,38.0767,38.5792,38.0453,38.1317,297188.0
2020-05-05 09:35:00,48.62,49.06,48.34,48.91,157685.0,38.171,38.5164,37.9511,38.3986,157685.0
2020-05-05 09:40:00,48.88,49.2,48.49,48.75,139947.0,38.3751,38.6263,38.0689,38.273,139947.0
2020-05-05 09:45:00,48.76,48.86,48.12,48.12,101505.0,38.2809,38.3594,37.7784,37.7784,101505.0
2020-05-05 09:50:00,48.1,48.36,47.82,47.82,135269.0,37.7627,37.9668,37.5429,37.5429,135269.0
2020-05-05 09:55:00,47.84,48.31,47.76,48.2,194502.0,37.5586,37.9276,37.4958,37.8412,194502.0
2020-05-05 10:00:00,48.2,48.79,48.14,48.69,89028.0,37.8412,38.3044,37.7941,38.2259,89028.0
2020-05-05 10:05:00,48.67,48.89,48.32,48.39,110932.0,38.2102,38.3829,37.9354,37.9904,110932.0
2020-05-05 10:10:00,48.43,48.6,48.39,48.46,56535.0,38.0218,38.1553,37.9904,38.0453,56535.0
2020-05-05 10:15:00,48.47,48.55,47.96,48.08,95891.0,38.0532,38.116,37.6528,37.747,95891.0
2020-05-05 10:20:00,48.05,48.06,47.71,47.83,74588.0,37.7235,37.7313,37.4565,37.5507,74588.0
2020-05-05 10:25:00,47.84,47.85,47.44,47.51,204738.0,37.5586,37.5664,37.2446,37.2995,204738.0
2020-05-05 10:30:00,47.5,47.76,47.45,47.65,84669.0,37.2917,37.4958,37.2524,37.4094,84669.0
2020-05-05 10:35:00,47.65,47.75,47.42,47.58,127623.0,37.4094,37.4879,37.2289,37.3545,127623.0
2020-05-05 10:40:00,47.57,47.76,47.43,47.5,115165.0,37.3466,37.4958,37.2367,37.2917,115165.0
2020-05-05 10:45:00,47.52,47.73,46.97,46.97,68716.0,37.3074,37.4722,36.8756,36.8756,68716.0
2020-05-05 10:50:00,46.98,47.69,46.97,47.59,89237.0,36.8834,37.4408,36.8756,37.3623,89237.0
2020-05-05 10:55:00,47.59,47.64,47.33,47.48,49312.0,37.3623,37.4016,37.1582,37.276,49312.0
2020-05-05 11:00:00,47.5,47.81,47.48,47.68,92655.0,37.2917,37.535,37.276,37.433,92655.0
2020-05-05 11:05:00,47.66,47.78,47.5,47.61,73131.0,37.4173,37.5115,37.2917,37.378,73131.0
2020-05-05 11:10:00,47.59,47.65,47.29,47.4,31531.0,37.3623,37.4094,37.1268,37.2131,31531.0
2020-05-05 11:15:00,47.41,47.44,47.05,47.15,48463.0,37.221,37.2446,36.9384,37.0169,48463.0
2020-05-05 11:20:00,47.15,47.29,47.04,47.26,37793.0,37.0169,37.1268,36.9305,37.1032,37793.0
2020-05-05 11:25:00,47.26,47.35,47.02,47.29,100168.0,37.1032,37.1739,36.9148,37.1268,100168.0
2020-05-05 11:30:00,47.29,47.86,47.2,47.84,153532.0,37.1268,37.5743,37.0561,37.5586,153532.0
2020-05-05 11:35:00,47.86,47.89,47.29,47.3,91951.0,37.5743,37.5978,37.1268,37.1346,91951.0
2020-05-05 11:40:00,47.3,47.61,47.3,47.61,100287.0,37.1346,37.378,37.1346,37.378,100287.0
2020-05-05 11:45:00,47.63,47.77,47.46,47.49,30092.0,37.3937,37.5036,37.2603,37.2838,30092.0
2020-05-05 11:50:00,47.46,47.46,47.29,47.39,29917.0,37.2603,37.2603,37.1268,37.2053,29917.0
2020-05-05 11:55:00,47.4,47.4,47.21,47.27,23553.0,37.2131,37.2131,37.064,37.1111,23553.0
2020-05-05 12:00:00,47.28,47.36,47.07,47.14,44211.0,37.1189,37.1817,36.9541,37.009,44211.0
2020-05-05 12:05:00,47.12,47.39,47.06,47.29,41322.0,36.9933,37.2053,36.9462,37.1268,41322.0
2020-05-05 12:10:00,47.27,47.44,47.26,47.44,21893.0,37.1111,37.2446,37.1032,37.2446,21893.0
2020-05-05 12:15:00,47.41,47.55,47.38,47.42,41966.0,37.221,37.3309,37.1974,37.2289,41966.0
2020-05-05 12:20:00,47.47,47.74,47.44,47.73,45894.0,37.2681,37.4801,37.2446,37.4722,45894.0
2020-05-05 12:25:00,47.72,47.79,47.6,47.61,31669.0,37.4644,37.5193,37.3702,37.378,31669.0
2020-05-05 12:30:00,47.59,47.7,47.55,47.63,39688.0,37.3623,37.4487,37.3309,37.3937,39688.0
2020-05-05 12:35:00,47.64,47.69,47.48,47.59,21888.0,37.4016,37.4408,37.276,37.3623,21888.0
2020-05-05 12:40:00,47.59,47.59,47.45,47.49,30299.0,37.3623,37.3623,37.2524,37.2838,30299.0
2020-05-05 12:45:00,47.51,47.57,47.35,47.35,23072.0,37.2995,37.3466,37.1739,37.1739,23072.0
2020-05-05 12:50:00,47.35,47.47,47.3,47.45,19381.0,37.1739,37.2681,37.1346,37.2524,19381.0
2020-05-05 12:55:00,47.44,47.45,47.21,47.26,29056.0,37.2446,37.2524,37.064,37.1032,29056.0
2020-05-05 13:00:00,47.27,47.37,47.22,47.23,21368.0,37.1111,37.1896,37.0718,37.0797,21368.0
2020-05-05 13:05:00,47.25,47.37,47.13,47.35,24593.0,37.0954,37.1896,37.0012,37.1739,24593.0
2020-05-05 13:10:00,47.37,47.39,47.19,47.22,43811.0,37.1896,37.2053,37.0483,37.0718,43811.0
2020-05-05 13:15:00,47.2,47.26,47.12,47.15,17888.0,37.0561,37.1032,36.9933,37.0169,17888.0
2020-05-05 13:20:00,47.18,47.23,47.09,47.17,16334.0,37.0404,37.0797,36.9698,37.0326,16334.0
2020-05-05 13:25:00,47.16,47.25,47.16,47.21,26188.0,37.0247,37.0954,37.0247,37.064,26188.0
2020-05-05 13:30:00,47.21,47.28,47.12,47.14,16445.0,37.064,37.1189,36.9933,37.009,16445.0
2020-05-05 13:35:00,47.15,47.17,46.91,46.93,17105.0,37.0169,37.0326,36.8285,36.8442,17105.0
2020-05-05 13:40:00,46.92,47.1,46.89,47.07,23619.0,36.8363,36.9776,36.8128,36.9541,23619.0
2020-05-05 13:45:00,47.05,47.05,46.95,46.99,15941.0,36.9384,36.9384,36.8599,36.8913,15941.0
2020-05-05 13:50:00,46.97,47.23,46.95,47.21,18350.0,36.8756,37.0797,36.8599,37.064,18350.0
2020-05-05 13:55:00,47.2,47.29,47.11,47.13,25120.0,37.0561,37.1268,36.9855,37.0012,25120.0
2020-05-05 14:00:00,47.15,47.23,47.04,47.21,30608.0,37.0169,37.0797,36.9305,37.064,30608.0
2020-05-05 14:05:00,47.2,47.28,47.05,47.05,32428.0,37.0561,37.1189,36.9384,36.9384,32428.0
2020-05-05 14:10:00,47.04,47.11,46.96,47.09,34467.0,36.9305,36.9855,36.8677,36.9698,34467.0
2020-05-05 14:15:00,47.07,47.09,46.93,46.93,43488.0,36.9541,36.9698,36.8442,36.8442,43488.0
2020-05-05 14:20:00,46.93,46.99,46.76,46.8,51127.0,36.8442,36.8913,36.7107,36.7421,51127.0
2020-05-05 14:25:00,46.79,46.94,46.76,46.81,24846.0,36.7342,36.852,36.7107,36.7499,24846.0
2020-05-05 14:30:00,46.81,46.9,46.72,46.74,29512.0,36.7499,36.8206,36.6793,36.695,29512.0
2020-05-05 14:35:00,46.77,46.92,46.77,46.89,20302.0,36.7185,36.8363,36.7185,36.8128,20302.0
2020-05-05 14:40:00,46.87,46.88,46.72,46.78,36222.0,36.7971,36.8049,36.6793,36.7264,36222.0
2020-05-05 14:45:00,46.79,46.85,46.71,46.77,24335.0,36.7342,36.7814,36.6714,36.7185,24335.0
2020-05-05 14:50:00,46.76,46.86,46.74,46.84,67957.0,36.7107,36.7892,36.695,36.7735,67957.0
2020-05-05 14:55:00,46.84,46.9,46.7,46.71,55755.0,36.7735,36.8206,36.6636,36.6714,55755.0
2020-05-05 15:00:00,46.71,46.79,46.62,46.68,30374.0,36.6714,36.7342,36.6008,36.6479,30374.0
2020-05-05 15:05:00,46.68,46.77,46.64,46.7,31093.0,36.6479,36.7185,36.6165,36.6636,31093.0
2020-05-05 15:10:00,46.69,46.74,46.61,46.62,38961.0,36.6557,36.695,36.5929,36.6008,38961.0
2020-05-05 15:15:00,46.61,46.62,46.42,46.45,77081.0,36.5929,36.6008,36.4438,36.4673,77081.0
2020-05-05 15:20:00,46.45,46.61,46.42,46.51,75721.0,36.4673,36.5929,36.4438,36.5144,75721.0
2020-05-05 15:25:00,46.51,46.56,46.29,46.45,86215.0,36.5144,36.5537,36.3417,36.4673,86215.0
2020-05-05 15:30:00,46.46,46.58,46.3,46.36,80597.0,36.4752,36.5694,36.3496,36.3967,80597.0
2020-05-05 15:35:00,46.36,46.44,46.14,46.14,64528.0,36.3967,36.4595,36.2239,36.2239,64528.0
2020-05-05 15:40:00,46.15,46.21,45.89,45.98,86327.0,36.2318,36.2789,36.0277,36.0983,86327.0
2020-05-05 15:45:00,45.99,46.05,45.7,45.91,107545.0,36.1062,36.1533,35.8785,36.0434,107545.0
2020-05-05 15:50:00,45.93,46.3,45.78,46.16,135468.0,36.0591,36.3496,35.9413,36.2396,135468.0
2020-05-05 15:55:00,46.16,46.18,45.88,46.05,372528.0,36.2396,36.2553,36.0198,36.1533,372528.0
2020-05-06 09:30:00,46.14,46.9,46.14,46.67,90956.0,36.2239,36.8206,36.2239,36.64,90956.0
2020-05-06 09:35:00,46.66,47.08,46.55,46.78,26147.0,36.6322,36.9619,36.5458,36.7264,26147.0
2020-05-06 09:40:00,46.75,46.96,46.45,46.57,24517.0,36.7028,36.8677,36.4673,36.5615,24517.0
2020-05-06 09:45:00,46.61,46.82,46.51,46.6,26469.0,36.5929,36.7578,36.5144,36.5851,26469.0
2020-05-06 09:50:00,46.56,46.58,45.96,45.98,27800.0,36.5537,36.5694,36.0826,36.0983,27800.0
2020-05-06 09:55:00,45.97,46.02,45.6,45.85,36753.0,36.0905,36.1297,35.8,35.9963,36753.0
2020-05-06 10:00:00,45.85,45.96,45.71,45.92,24828.0,35.9963,36.0826,35.8864,36.0512,24828.0
2020-05-06 10:05:00,45.93,46.08,45.8,45.98,20422.0,36.0591,36.1768,35.957,36.0983,20422.0
2020-05-06 10:10:00,46.0,46.15,45.83,45.9,38700.0,36.114,36.2318,35.9806,36.0355,38700.0
2020-05-06 10:15:00,45.89,46.28,45.84,46.27,23871.0,36.0277,36.3339,35.9884,36.326,23871.0
2020-05-06 10:20:00,46.22,46.54,46.21,46.49,41028.0,36.2867,36.538,36.2789,36.4987,41028.0
2020-05-06 10:25:00,46.5,46.61,46.4,46.46,15773.0,36.5066,36.5929,36.4281,36.4752,15773.0
2020-05-06 10:30:00,46.57,47.01,46.57,46.95,29257.0,36.5615,36.907,36.5615,36.8599,29257.0
2020-05-06 10:35:00,46.91,46.94,46.33,46.35,33898.0,36.8285,36.852,36.3731,36.3888,33898.0
2020-05-06 10:40:00,46.36,46.55,46.29,46.37,36095.0,36.3967,36.5458,36.3417,36.4045,36095.0
2020-05-06 10:45:00,46.36,46.63,46.26,46.34,29600.0,36.3967,36.6086,36.3181,36.381,29600.0
2020-05-06 10:50:00,46.37,46.43,46.08,46.36,29430.0,36.4045,36.4516,36.1768,36.3967,29430.0
2020-05-06 10:55:00,46.31,46.4,46.23,46.25,22545.0,36.3574,36.4281,36.2946,36.3103,22545.0
2020-05-06 11:00:00,46.29,46.38,46.21,46.32,20108.0,36.3417,36.4124,36.2789,36.3653,20108.0
2020-05-06 11:05:00,46.33,46.35,46.13,46.22,11634.0,36.3731,36.3888,36.2161,36.2867,11634.0
2020-05-06 11:10:00,46.18,46.24,45.72,45.73,31890.0,36.2553,36.3024,35.8942,35.9021,31890.0
2020-05-06 11:15:00,45.72,45.88,45.72,45.79,14810.0,35.8942,36.0198,35.8942,35.9492,14810.0
2020-05-06 11:20:00,45.79,45.83,45.71,45.71,25350.0,35.9492,35.9806,35.8864,35.8864,25350.0
2020-05-06 11:25:00,45.7,45.85,45.66,45.85,28411.0,35.8785,35.9963,35.8471,35.9963,28411.0
2020-05-06 11:30:00,45.88,45.94,45.66,45.77,33799.0,36.0198,36.0669,35.8471,35.9335,33799.0
2020-05-06 11:35:00,45.75,45.84,45.67,45.78,64670.0,35.9178,35.9884,35.8549,35.9413,64670.0
2020-05-06 11:40:00,45.8,45.94,45.74,45.81,46828.0,35.957,36.0669,35.9099,35.9649,46828.0
2020-05-06 11:45:00,45.81,45.97,45.81,45.88,25843.0,35.9649,36.0905,35.9649,36.0198,25843.0
2020-05-06 11:50:00,45.88,45.96,45.82,45.94,28780.0,36.0198,36.0826,35.9727,36.0669,28780.0
2020-05-06 11:55:00,45.94,46.06,45.93,46.05,14671.0,36.0669,36.1611,36.0591,36.1533,14671.0
2020-05-06 12:00:00,46.07,46.16,45.97,46.12,16780.0,36.169,36.2396,36.0905,36.2082,16780.0
2020-05-06 12:05:00,46.14,46.14,45.83,45.87,20790.0,36.2239,36.2239,35.9806,36.012,20790.0
2020-05-06 12:10:00,45.88,46.04,45.88,46.02,10940.0,36.0198,36.1454,36.0198,36.1297,10940.0
2020-05-06 12:15:00,46.03,46.21,46.02,46.2,15336.0,36.1376,36.2789,36.1297,36.271,15336.0
2020-05-06 12:20:00,46.18,46.38,46.11,46.34,18790.0,36.2553,36.4124,36.2004,36.381,18790.0
2020-05-06 12:25:00,46.36,46.44,46.28,46.38,15933.0,36.3967,36.4595,36.3339,36.4124,15933.0
2020-05-06 12:30:00,46.37,46.4,46.3,46.33,15577.0,36.4045,36.4281,36.3496,36.3731,15577.0
2020-05-06 12:35:00,46.32,46.4,46.2,46.37,12271.0,36.3653,36.4281,36.271,36.4045,12271.0
2020-05-06 12:40:00,46.33,46.33,46.19,46.21,11288.0,36.3731,36.3731,36.2632,36.2789,11288.0
2020-05-06 12:45:00,46.2,46.32,46.19,46.31,20122.0,36.271,36.3653,36.2632,36.3574,20122.0
2020-05-06 12:50:00,46.28,46.38,46.23,46.38,13980.0,36.3339,36.4124,36.2946,36.4124,13980.0
2020-05-06 12:55:00,46.38,46.47,46.32,46.32,14854.0,36.4124,36.483,36.3653,36.3653,14854.0
2020-05-06 13:00:00,46.34,46.36,46.13,46.2,22419.0,36.381,36.3967,36.2161,36.271,22419.0
2020-05-06 13:05:00,46.18,46.18,46.07,46.09,11893.0,36.2553,36.2553,36.169,36.1847,11893.0
2020-05-06 13:10:00,46.08,46.18,46.07,46.14,12987.0,36.1768,36.2553,36.169,36.2239,12987.0
2020-05-06 13:15:00,46.14,46.24,46.08,46.24,26286.0,36.2239,36.3024,36.1768,36.3024,26286.0
2020-05-06 13:20:00,46.25,46.33,46.15,46.28,73754.0,36.3103,36.3731,36.2318,36.3339,73754.0
2020-05-06 13:25:00,46.3,46.45,46.29,46.41,20714.0,36.3496,36.4673,36.3417,36.4359,20714.0
2020-05-06 13:30:00,46.43,46.53,46.32,46.36,31068.0,36.4516,36.5301,36.3653,36.3967,31068.0
2020-05-06 13:35:00,46.37,46.5,46.37,46.49,15330.0,36.4045,36.5066,36.4045,36.4987,15330.0
2020-05-06 13:40:00,46.48,46.64,46.43,46.6,19436.0,36.4909,36.6165,36.4516,36.5851,19436.0
2020-05-06 13:45:00,46.59,46.78,46.59,46.73,31259.0,36.5772,36.7264,36.5772,36.6871,31259.0
2020-05-06 13:50:00,46.72,46.85,46.7,46.8,36619.0,36.6793,36.7814,36.6636,36.7421,36619.0
2020-05-06 13:55:00,46.8,46.95,46.8,46.94,16861.0,36.7421,36.8599,36.7421,36.852,16861.0
2020-05-06 14:00:00,46.94,46.95,46.73,46.77,28823.0,36.852,36.8599,36.6871,36.7185,28823.0
2020-05-06 14:05:00,46.75,46.77,46.65,46.67,23723.0,36.7028,36.7185,36.6243,36.64,23723.0
2020-05-06 14:10:00,46.67,46.68,46.48,46.54,36600.0,36.64,36.6479,36.4909,36.538,36600.0
2020-05-06 14:15:00,46.55,46.69,46.51,46.66,26552.0,36.5458,36.6557,36.5144,36.6322,26552.0
2020-05-06 14:20:00,46.66,46.67,46.56,46.58,10562.0,36.6322,36.64,36.5537,36.5694,10562.0
2020-05-06 14:25:00,46.59,46.64,46.42,46.51,23850.0,36.5772,36.6165,36.4438,36.5144,23850.0
2020-05-06 14:30:00,46.47,46.52,46.41,46.45,19549.0,36.483,36.5223,36.4359,36.4673,19549.0
2020-05-06 14:35:00,46.41,46.5,46.38,46.5,20232.0,36.4359,36.5066,36.4124,36.5066,20232.0
2020-05-06 14:40:00,46.48,46.65,46.44,46.64,20532.0,36.4909,36.6243,36.4595,36.6165,20532.0
2020-05-06 14:45:00,46.63,46.73,46.61,46.68,16420.0,36.6086,36.6871,36.5929,36.6479,16420.0
2020-05-06 14:50:00,46.69,46.79,46.66,46.68,19270.0,36.6557,36.7342,36.6322,36.6479,19270.0
2020-05-06 14:55:00,46.68,46.72,46.58,46.6,34586.0,36.6479,36.6793,36.5694,36.5851,34586.0
2020-05-06 15:00:00,46.62,46.66,46.55,46.57,45357.0,36.6008,36.6322,36.5458,36.5615,45357.0
2020-05-06 15:05:00,46.58,46.63,46.51,46.6,44018.0,36.5694,36.6086,36.5144,36.5851,44018.0
2020-05-06 15:10:00,46.59,46.64,46.5,46.55,25247.0,36.5772,36.6165,36.5066,36.5458,25247.0
2020-05-06 15:15:00,46.54,46.58,46.4,46.46,28538.0,36.538,36.5694,36.4281,36.4752,28538.0
2020-05-06 15:20:00,46.45,46.45,46.3,46.32,19930.0,36.4673,36.4673,36.3496,36.3653,19930.0
2020-05-06 15:25:00,46.32,46.37,46.2,46.25,24610.0,36.3653,36.4045,36.271,36.3103,24610.0
2020-05-06 15:30:00,46.24,46.24,46.0,46.04,33883.0,36.3024,36.3024,36.114,36.1454,33883.0
2020-05-06 15:35:00,46.03,46.07,45.9,45.98,38308.0,36.1376,36.169,36.0355,36.0983,38308.0
2020-05-06 15:40:00,45.99,46.11,45.94,46.1,34040.0,36.1062,36.2004,36.0669,36.1925,34040.0
2020-05-06 15:45:00,46.12,46.12,45.93,45.94,42156.0,36.2082,36.2082,36.0591,36.0669,42156.0
2020-05-06 15:50:00,45.92,46.0,45.79,46.0,66060.0,36.0512,36.114,35.9492,36.114,66060.0
2020-05-06 15:55:00,46.0,46.01,45.8,45.85,164688.0,36.114,36.1219,35.957,35.9963,164688.0
2020-05-07 09:30:00,47.5,48.92,47.39,48.91,152246.0,37.2917,38.4065,37.2053,38.3986,152246.0
2020-05-07 09:35:00,48.77,49.19,48.68,49.18,76285.0,38.2887,38.6185,38.2181,38.6106,76285.0
2020-05-07 09:40:00,49.12,49.34,48.82,49.11,69850.0,38.5635,38.7362,38.328,38.5556,69850.0
2020-05-07 09:45:00,49.11,49.4,49.01,49.33,96194.0,38.5556,38.7833,38.4771,38.7284,96194.0
2020-05-07 09:50:00,49.4,49.41,49.13,49.19,102950.0,38.7833,38.7912,38.5714,38.6185,102950.0
2020-05-07 09:55:00,49.18,49.37,48.97,49.0,77819.0,38.6106,38.7598,38.4457,38.4693,77819.0
2020-05-07 10:00:00,48.99,49.01,48.46,48.46,111253.0,38.4614,38.4771,38.0453,38.0453,111253.0
2020-05-07 10:05:00,48.46,48.57,48.21,48.56,57698.0,38.0453,38.1317,37.8491,38.1239,57698.0
2020-05-07 10:10:00,48.6,48.68,48.28,48.59,48280.0,38.1553,38.2181,37.904,38.1474,48280.0
2020-05-07 10:15:00,48.54,48.54,48.13,48.14,40643.0,38.1081,38.1081,37.7863,37.7941,40643.0
2020-05-07 10:20:00,48.12,48.19,48.05,48.14,40413.0,37.7784,37.8334,37.7235,37.7941,40413.0
2020-05-07 10:25:00,48.14,48.16,47.9,48.02,46642.0,37.7941,37.8098,37.6057,37.6999,46642.0
2020-05-07 10:30:00,48.04,48.34,48.03,48.33,25165.0,37.7156,37.9511,37.7078,37.9433,25165.0
2020-05-07 10:35:00,48.34,48.46,48.05,48.15,48885.0,37.9511,38.0453,37.7235,37.802,48885.0
2020-05-07 10:40:00,48.18,48.5,48.15,48.43,45315.0,37.8255,38.0767,37.802,38.0218,45315.0
2020-05-07 10:45:00,48.43,48.45,48.14,48.27,27060.0,38.0218,38.0375,37.7941,37.8962,27060.0
2020-05-07 10:50:00,48.29,48.35,48.06,48.21,35455.0,37.9119,37.959,37.7313,37.8491,35455.0
2020-05-07 10:55:00,48.22,48.31,48.0,48.0,18924.0,37.8569,37.9276,37.6842,37.6842,18924.0
2020-05-07 11:00:00,48.03,48.38,48.01,48.23,29487.0,37.7078,37.9825,37.6921,37.8648,29487.0
2020-05-07 11:05:00,48.22,48.25,48.03,48.24,45857.0,37.8569,37.8805,37.7078,37.8726,45857.0
2020-05-07 11:10:00,48.27,48.33,48.2,48.28,153918.0,37.8962,37.9433,37.8412,37.904,153918.0
2020-05-07 11:15:00,48.28,48.5,48.16,48.46,45439.0,37.904,38.0767,37.8098,38.0453,45439.0
2020-05-07 11:20:00,48.47,48.52,48.26,48.33,55071.0,38.0532,38.0924,37.8883,37.9433,55071.0
2020-05-07 11:25:00,48.32,48.46,48.25,48.4,27743.0,37.9354,38.0453,37.8805,37.9982,27743.0
2020-05-07 11:30:00,48.4,48.44,48.21,48.27,40024.0,37.9982,38.0296,37.8491,37.8962,40024.0
2020-05-07 11:35:00,48.3,48.34,48.12,48.23,42937.0,37.9197,37.9511,37.7784,37.8648,42937.0
2020-05-07 11:40:00,48.24,48.43,48.23,48.35,31896.0,37.8726,38.0218,37.8648,37.959,31896.0
2020-05-07 11:45:00,48.36,48.46,48.32,48.42,21060.0,37.9668,38.0453,37.9354,38.0139,21060.0
2020-05-07 11:50:00,48.41,48.46,48.29,48.34,48442.0,38.0061,38.0453,37.9119,37.9511,48442.0
2020-05-07 11:55:00,48.34,48.42,48.33,48.4,29544.0,37.9511,38.0139,37.9433,37.9982,29544.0
2020-05-07 12:00:00,48.42,48.55,48.33,48.36,39267.0,38.0139,38.116,37.9433,37.9668,39267.0
2020-05-07 12:05:00,48.37,48.41,48.33,48.36,48382.0,37.9747,38.0061,37.9433,37.9668,48382.0
2020-05-07 12:10:00,48.35,48.41,48.22,48.39,26798.0,37.959,38.0061,37.8569,37.9904,26798.0
2020-05-07 12:15:00,48.38,48.49,48.33,48.37,23717.0,37.9825,38.0689,37.9433,37.9747,23717.0
2020-05-07 12:20:00,48.37,48.43,48.33,48.41,22367.0,37.9747,38.0218,37.9433,38.0061,22367.0
2020-05-07 12:25:00,48.4,48.49,48.33,48.35,21119.0,37.9982,38.0689,37.9433,37.959,21119.0
2020-05-07 12:30:00,48.35,48.45,48.34,48.38,26597.0,37.959,38.0375,37.9511,37.9825,26597.0
2020-05-07 12:35:00,48.39,48.45,48.13,48.14,22115.0,37.9904,38.0375,37.7863,37.7941,22115.0
2020-05-07 12:40:00,48.14,48.15,48.03,48.06,53864.0,37.7941,37.802,37.7078,37.7313,53864.0
2020-05-07 12:45:00,48.06,48.23,48.06,48.07,54179.0,37.7313,37.8648,37.7313,37.7392,54179.0
2020-05-07 12:50:00,48.07,48.16,48.07,48.13,25018.0,37.7392,37.8098,37.7392,37.7863,25018.0
2020-05-07 12:55:00,48.14,48.35,48.13,48.35,33264.0,37.7941,37.959,37.7863,37.959,33264.0
2020-05-07 13:00:00,48.35,48.43,48.29,48.3,34812.0,37.959,38.0218,37.9119,37.9197,34812.0
2020-05-07 13:05:00,48.3,48.37,48.27,48.35,22777.0,37.9197,37.9747,37.8962,37.959,22777.0
2020-05-07 13:10:00,48.36,48.4,48.28,48.35,20093.0,37.9668,37.9982,37.904,37.959,20093.0
2020-05-07 13:15:00,48.34,48.39,48.27,48.34,27225.0,37.9511,37.9904,37.8962,37.9511,27225.0
2020-05-07 13:20:00,48.33,48.35,48.03,48.04,32770.0,37.9433,37.959,37.7078,37.7156,32770.0
2020-05-07 13:25:00,48.05,48.12,48.01,48.06,30810.0,37.7235,37.7784,37.6921,37.7313,30810.0
2020-05-07 13:30:00,48.07,48.15,48.01,48.06,27718.0,37.7392,37.802,37.6921,37.7313,27718.0
2020-05-07 13:35:00,48.05,48.09,47.94,48.03,25773.0,37.7235,37.7549,37.6371,37.7078,25773.0
2020-05-07 13:40:00,48.04,48.17,48.04,48.08,59819.0,37.7156,37.8177,37.7156,37.747,59819.0
2020-05-07 13:45:00,48.08,48.24,48.07,48.14,21088.0,37.747,37.8726,37.7392,37.7941,21088.0
2020-05-07 13:50:00,48.15,48.21,48.02,48.12,28776.0,37.802,37.8491,37.6999,37.7784,28776.0
2020-05-07 13:55:00,48.12,48.29,48.12,48.18,30495.0,37.7784,37.9119,37.7784,37.8255,30495.0
2020-05-07 14:00:00,48.18,48.25,48.04,48.05,18881.0,37.8255,37.8805,37.7156,37.7235,18881.0
2020-05-07 14:05:00,48.05,48.24,48.03,48.24,29290.0,37.7235,37.8726,37.7078,37.8726,29290.0
2020-05-07 14:10:00,48.22,48.34,48.2,48.26,29355.0,37.8569,37.9511,37.8412,37.8883,29355.0
2020-05-07 14:15:00,48.25,48.33,48.19,48.33,18577.0,37.8805,37.9433,37.8334,37.9433,18577.0
2020-05-07 14:20:00,48.33,48.33,48.08,48.09,85978.0,37.9433,37.9433,37.747,37.7549,85978.0
2020-05-07 14:25:00,48.09,48.31,48.09,48.3,72693.0,37.7549,37.9276,37.7549,37.9197,72693.0
2020-05-07 14:30:00,48.32,48.34,48.19,48.2,31202.0,37.9354,37.9511,37.8334,37.8412,31202.0
2020-05-07 14:35:00,48.19,48.26,48.11,48.17,117365.0,37.8334,37.8883,37.7706,37.8177,117365.0
2020-05-07 14:40:00,48.17,48.22,48.02,48.08,66850.0,37.8177,37.8569,37.6999,37.747,66850.0
2020-05-07 14:45:00,48.1,48.11,47.81,47.96,67764.0,37.7627,37.7706,37.535,37.6528,67764.0
2020-05-07 14:50:00,47.95,47.97,47.72,47.84,74722.0,37.6449,37.6606,37.4644,37.5586,74722.0
2020-05-07 14:55:00,47.84,47.96,47.83,47.83,55487.0,37.5586,37.6528,37.5507,37.5507,55487.0
2020-05-07 15:00:00,47.81,47.86,47.6,47.68,99680.0,37.535,37.5743,37.3702,37.433,99680.0
2020-05-07 15:05:00,47.67,47.72,47.6,47.65,93665.0,37.4251,37.4644,37.3702,37.4094,93665.0
2020-05-07 15:10:00,47.66,47.87,47.66,47.74,64032.0,37.4173,37.5821,37.4173,37.4801,64032.0
2020-05-07 15:15:00,47.73,47.91,47.56,47.88,86359.0,37.4722,37.6135,37.3388,37.59,86359.0
2020-05-07 15:20:00,47.89,47.94,47.78,47.83,49976.0,37.5978,37.6371,37.5115,37.5507,49976.0
2020-05-07 15:25:00,47.84,48.0,47.81,48.0,29684.0,37.5586,37.6842,37.535,37.6842,29684.0
2020-05-07 15:30:00,48.01,48.1,47.96,48.08,81039.0,37.6921,37.7627,37.6528,37.747,81039.0
2020-05-07 15:35:00,48.07,48.11,48.01,48.05,58632.0,37.7392,37.7706,37.6921,37.7235,58632.0
2020-05-07 15:40:00,48.05,48.23,48.01,48.19,85841.0,37.7235,37.8648,37.6921,37.8334,85841.0
2020-05-07 15:45:00,48.18,48.28,48.12,48.23,104456.0,37.8255,37.904,37.7784,37.8648,104456.0
2020-05-07 15:50:00,48.23,48.43,48.12,48.28,213208.0,37.8648,38.0218,37.7784,37.904,213208.0
2020-05-07 15:55:00,48.28,48.32,48.13,48.3,293371.0,37.904,37.9354,37.7863,37.9197,293371.0
2020-05-08 09:30:00,49.3,50.34,49.09,49.43,323326.0,38.7048,39.5213,38.5399,38.8069,323326.0
2020-05-08 09:35:00,49.46,50.15,49.09,49.14,412969.0,38.8304,39.3721,38.5399,38.5792,412969.0
2020-05-08 09:40:00,49.13,50.14,49.09,50.09,307854.0,38.5714,39.3643,38.5399,39.325,307854.0
2020-05-08 09:45:00,50.01,50.13,48.66,48.78,237515.0,39.2622,39.3564,38.2024,38.2966,237515.0
2020-05-08 09:50:00,48.81,49.28,48.46,49.01,124740.0,38.3201,38.6891,38.0453,38.4771,124740.0
2020-05-08 09:55:00,49.0,49.65,48.88,49.54,107438.0,38.4693,38.9796,38.3751,38.8932,107438.0
2020-05-08 10:00:00,49.54,50.05,49.5,49.86,119114.0,38.8932,39.2936,38.8618,39.1445,119114.0
2020-05-08 10:05:00,49.88,50.05,49.67,50.0,69175.0,39.1602,39.2936,38.9953,39.2544,69175.0
2020-05-08 10:10:00,49.99,50.04,49.9,50.03,138002.0,39.2465,39.2858,39.1759,39.2779,138002.0
2020-05-08 10:15:00,50.02,50.14,49.63,49.66,70233.0,39.2701,39.3643,38.9639,38.9874,70233.0
2020-05-08 10:20:00,49.67,49.98,49.58,49.86,39751.0,38.9953,39.2387,38.9246,39.1445,39751.0
2020-05-08 10:25:00,49.84,49.88,49.28,49.29,48210.0,39.1288,39.1602,38.6891,38.697,48210.0
2020-05-08 10:30:00,49.31,50.41,49.29,50.33,194977.0,38.7127,39.5763,38.697,39.5135,194977.0
2020-05-08 10:35:00,50.31,50.46,50.09,50.18,132211.0,39.4978,39.6155,39.325,39.3957,132211.0
2020-05-08 10:40:00,50.2,50.21,49.69,49.76,89081.0,39.4114,39.4192,39.011,39.066,89081.0
2020-05-08 10:45:00,49.78,50.0,49.64,49.8,56928.0,39.0817,39.2544,38.9717,39.0974,56928.0
2020-05-08 10:50:00,49.79,50.15,49.61,50.14,50832.0,39.0895,39.3721,38.9482,39.3643,50832.0
2020-05-08 10:55:00,50.14,50.52,50.12,50.36,62832.0,39.3643,39.6626,39.3486,39.537,62832.0
2020-05-08 11:00:00,50.38,50.46,50.19,50.3,50679.0,39.5527,39.6155,39.4035,39.4899,50679.0
2020-05-08 11:05:00,50.29,50.42,50.19,50.26,30963.0,39.4821,39.5841,39.4035,39.4585,30963.0
2020-05-08 11:10:00,50.3,50.47,50.13,50.19,29251.0,39.4899,39.6234,39.3564,39.4035,29251.0
2020-05-08 11:15:00,50.19,50.28,50.05,50.08,42675.0,39.4035,39.4742,39.2936,39.3172,42675.0
2020-05-08 11:20:00,50.1,50.12,49.85,49.86,44920.0,39.3329,39.3486,39.1366,39.1445,44920.0
2020-05-08 11:25:00,49.87,50.26,49.87,50.22,43220.0,39.1523,39.4585,39.1523,39.4271,43220.0
2020-05-08 11:30:00,50.21,50.35,50.18,50.29,29791.0,39.4192,39.5292,39.3957,39.4821,29791.0
2020-05-08 11:35:00,50.3,50.38,50.03,50.11,24594.0,39.4899,39.5527,39.2779,39.3407,24594.0
2020-05-08 11:40:00,50.09,50.09,49.89,49.95,32733.0,39.325,39.325,39.168,39.2151,32733.0
2020-05-08 11:45:00,49.95,50.02,49.83,49.9,21779.0,39.2151,39.2701,39.1209,39.1759,21779.0
2020-05-08 11:50:00,49.92,49.95,49.67,49.87,26597.0,39.1916,39.2151,38.9953,39.1523,26597.0
2020-05-08 11:55:00,49.85,50.41,49.82,50.3,97051.0,39.1366,39.5763,39.1131,39.4899,97051.0
2020-05-08 12:00:00,50.32,50.47,50.3,50.47,32864.0,39.5056,39.6234,39.4899,39.6234,32864.0
2020-05-08 12:05:00,50.46,50.57,50.32,50.45,31389.0,39.6155,39.7019,39.5056,39.6077,31389.0
2020-05-08 12:10:00,50.49,50.56,50.39,50.41,20744.0,39.6391,39.694,39.5606,39.5763,20744.0
2020-05-08 12:15:00,50.39,50.45,50.28,50.28,21783.0,39.5606,39.6077,39.4742,39.4742,21783.0
2020-05-08 12:20:00,50.3,50.35,50.27,50.33,17848.0,39.4899,39.5292,39.4663,39.5135,17848.0
2020-05-08 12:25:00,50.33,50.38,50.26,50.35,14940.0,39.5135,39.5527,39.4585,39.5292,14940.0
2020-05-08 12:30:00,50.35,50.47,50.35,50.38,24193.0,39.5292,39.6234,39.5292,39.5527,24193.0
2020-05-08 12:35:00,50.39,50.44,50.37,50.41,20092.0,39.5606,39.5998,39.5449,39.5763,20092.0
2020-05-08 12:40:00,50.39,50.49,50.35,50.35,46517.0,39.5606,39.6391,39.5292,39.5292,46517.0
2020-05-08 12:45:00,50.35,50.36,50.21,50.23,25411.0,39.5292,39.537,39.4192,39.4349,25411.0
2020-05-08 12:50:00,50.23,50.28,50.15,50.24,39123.0,39.4349,39.4742,39.3721,39.4428,39123.0
2020-05-08 12:55:00,50.25,50.35,50.22,50.33,17265.0,39.4506,39.5292,39.4271,39.5135,17265.0
2020-05-08 13:00:00,50.33,50.34,50.23,50.25,14240.0,39.5135,39.5213,39.4349,39.4506,14240.0
2020-05-08 13:05:00,50.23,50.24,50.07,50.15,37830.0,39.4349,39.4428,39.3093,39.3721,37830.0
2020-05-08 13:10:00,50.18,50.44,50.17,50.36,41035.0,39.3957,39.5998,39.3878,39.537,41035.0
2020-05-08 13:15:00,50.35,50.38,50.17,50.19,26827.0,39.5292,39.5527,39.3878,39.4035,26827.0
2020-05-08 13:20:00,50.19,50.21,50.11,50.15,18895.0,39.4035,39.4192,39.3407,39.3721,18895.0
2020-05-08 13:25:00,50.17,50.2,50.02,50.1,25279.0,39.3878,39.4114,39.2701,39.3329,25279.0
2020-05-08 13:30:00,50.09,50.12,50.01,50.06,26644.0,39.325,39.3486,39.2622,39.3015,26644.0
2020-05-08 13:35:00,50.05,50.06,49.86,49.86,31611.0,39.2936,39.3015,39.1445,39.1445,31611.0
2020-05-08 13:40:00,49.85,49.87,49.72,49.76,21313.0,39.1366,39.1523,39.0346,39.066,21313.0
2020-05-08 13:45:00,49.77,49.9,49.7,49.9,53158.0,39.0738,39.1759,39.0188,39.1759,53158.0
2020-05-08 13:50:00,49.92,50.14,49.9,50.05,43170.0,39.1916,39.3643,39.1759,39.2936,43170.0
2020-05-08 13:55:00,50.04,50.22,50.04,50.22,16286.0,39.2858,39.4271,39.2858,39.4271,16286.0
2020-05-08 14:00:00,50.21,50.22,50.07,50.12,46211.0,39.4192,39.4271,39.3093,39.3486,46211.0
2020-05-08 14:05:00,50.11,50.21,50.08,50.19,26401.0,39.3407,39.4192,39.3172,39.4035,26401.0
2020-05-08 14:10:00,50.17,50.26,50.14,50.25,19784.0,39.3878,39.4585,39.3643,39.4506,19784.0
2020-05-08 14:15:00,50.24,50.29,50.2,50.25,20154.0,39.4428,39.4821,39.4114,39.4506,20154.0
2020-05-08 14:20:00,50.27,50.53,50.27,50.51,58778.0,39.4663,39.6705,39.4663,39.6548,58778.0
2020-05-08 14:25:00,50.51,50.62,50.5,50.56,24818.0,39.6548,39.7411,39.6469,39.694,24818.0
2020-05-08 14:30:00,50.56,50.72,50.5,50.54,69815.0,39.694,39.8196,39.6469,39.6783,69815.0
2020-05-08 14:35:00,50.55,50.71,50.55,50.66,58127.0,39.6862,39.8118,39.6862,39.7725,58127.0
2020-05-08 14:40:00,50.67,50.7,50.46,50.46,36694.0,39.7804,39.8039,39.6155,39.6155,36694.0
2020-05-08 14:45:00,50.46,50.7,50.43,50.66,43083.0,39.6155,39.8039,39.592,39.7725,43083.0
2020-05-08 14:50:00,50.65,50.84,50.63,50.78,43734.0,39.7647,39.9138,39.749,39.8667,43734.0
2020-05-08 14:55:00,50.79,50.99,50.76,50.99,49897.0,39.8746,40.0316,39.851,40.0316,49897.0
2020-05-08 15:00:00,51.0,51.01,50.83,50.88,72988.0,40.0395,40.0473,39.906,39.9453,72988.0
2020-05-08 15:05:00,50.87,50.89,50.7,50.82,71947.0,39.9374,39.9531,39.8039,39.8981,71947.0
2020-05-08 15:10:00,50.83,50.92,50.81,50.9,48515.0,39.906,39.9767,39.8903,39.961,48515.0
2020-05-08 15:15:00,50.91,51.09,50.84,51.09,48042.0,39.9688,40.1101,39.9138,40.1101,48042.0
2020-05-08 15:20:00,51.1,51.13,51.0,51.1,53289.0,40.118,40.1415,40.0395,40.118,53289.0
2020-05-08 15:25:00,51.1,51.13,50.97,51.09,65199.0,40.118,40.1415,40.0159,40.1101,65199.0
2020-05-08 15:30:00,51.09,51.17,51.04,51.16,71737.0,40.1101,40.1729,40.0709,40.1651,71737.0
2020-05-08 15:35:00,51.16,51.4,51.15,51.37,75414.0,40.1651,40.3535,40.1572,40.3299,75414.0
2020-05-08 15:40:00,51.37,51.4,51.22,51.34,111302.0,40.3299,40.3535,40.2122,40.3064,111302.0
2020-05-08 15:45:00,51.34,51.38,51.16,51.27,124145.0,40.3064,40.3378,40.1651,40.2514,124145.0
2020-05-08 15:50:00,51.35,51.45,51.23,51.44,195465.0,40.3142,40.3928,40.22,40.3849,195465.0
2020-05-08 15:55:00,51.45,51.51,51.27,51.46,390218.0,40.3928,40.4399,40.2514,40.4006,390218.0
2020-05-11 09:30:00,50.74,51.87,50.45,51.7,242652.0,39.8353,40.7225,39.6077,40.589,242652.0
2020-05-11 09:35:00,51.74,51.97,50.86,50.91,106908.0,40.6204,40.801,39.9296,39.9688,106908.0
2020-05-11 09:40:00,50.91,51.45,50.84,50.93,79925.0,39.9688,40.3928,39.9138,39.9845,79925.0
2020-05-11 09:45:00,50.93,50.94,50.42,50.51,93181.0,39.9845,39.9924,39.5841,39.6548,93181.0
2020-05-11 09:50:00,50.53,50.61,50.37,50.59,86881.0,39.6705,39.7333,39.5449,39.7176,86881.0
2020-05-11 09:55:00,50.61,50.62,50.15,50.46,70908.0,39.7333,39.7411,39.3721,39.6155,70908.0
2020-05-11 10:00:00,50.46,50.6,50.17,50.28,75898.0,39.6155,39.7254,39.3878,39.4742,75898.0
2020-05-11 10:05:00,50.29,50.6,50.27,50.3,68163.0,39.4821,39.7254,39.4663,39.4899,68163.0
2020-05-11 10:10:00,50.3,50.33,50.01,50.09,72385.0,39.4899,39.5135,39.2622,39.325,72385.0
2020-05-11 10:15:00,50.09,50.13,49.83,49.95,92521.0,39.325,39.3564,39.1209,39.2151,92521.0
2020-05-11 10:20:00,49.94,50.08,49.88,50.01,61373.0,39.2073,39.3172,39.1602,39.2622,61373.0
2020-05-11 10:25:00,50.0,50.12,49.98,50.03,45637.0,39.2544,39.3486,39.2387,39.2779,45637.0
2020-05-11 10:30:00,50.03,50.31,49.88,50.26,65525.0,39.2779,39.4978,39.1602,39.4585,65525.0
2020-05-11 10:35:00,50.26,50.29,50.01,50.05,30778.0,39.4585,39.4821,39.2622,39.2936,30778.0
2020-05-11 10:40:00,50.06,50.08,49.82,49.97,37710.0,39.3015,39.3172,39.1131,39.2308,37710.0
2020-05-11 10:45:00,49.96,50.05,49.71,49.83,90140.0,39.223,39.2936,39.0267,39.1209,90140.0
2020-05-11 10:50:00,49.82,50.05,49.61,49.81,35843.0,39.1131,39.2936,38.9482,39.1052,35843.0
2020-05-11 10:55:00,49.79,49.82,49.55,49.61,77206.0,39.0895,39.1131,38.9011,38.9482,77206.0
2020-05-11 11:00:00,49.61,49.68,49.5,49.67,47005.0,38.9482,39.0031,38.8618,38.9953,47005.0
2020-05-11 11:05:00,49.67,50.26,49.67,50.23,55245.0,38.9953,39.4585,38.9953,39.4349,55245.0
2020-05-11 11:10:00,50.24,50.62,50.18,50.58,62591.0,39.4428,39.7411,39.3957,39.7097,62591.0
2020-05-11 11:15:00,50.59,50.63,50.39,50.4,47690.0,39.7176,39.749,39.5606,39.5684,47690.0
2020-05-11 11:20:00,50.4,50.4,50.1,50.31,52824.0,39.5684,39.5684,39.3329,39.4978,52824.0
2020-05-11 11:25:00,50.29,50.35,50.2,50.24,47274.0,39.4821,39.5292,39.4114,39.4428,47274.0
2020-05-11 11:30:00,50.24,50.34,50.15,50.22,39961.0,39.4428,39.5213,39.3721,39.4271,39961.0
2020-05-11 11:35:00,50.18,50.4,50.15,50.32,28389.0,39.3957,39.5684,39.3721,39.5056,28389.0
2020-05-11 11:40:00,50.36,50.38,50.21,50.27,18961.0,39.537,39.5527,39.4192,39.4663,18961.0
2020-05-11 11:45:00,50.29,50.41,50.22,50.35,19452.0,39.4821,39.5763,39.4271,39.5292,19452.0
2020-05-11 11:50:00,50.34,50.5,50.31,50.46,37795.0,39.5213,39.6469,39.4978,39.6155,37795.0
2020-05-11 11:55:00,50.48,50.54,50.31,50.42,38441.0,39.6312,39.6783,39.4978,39.5841,38441.0
2020-05-11 12:00:00,50.41,50.51,50.36,50.38,22015.0,39.5763,39.6548,39.537,39.5527,22015.0
2020-05-11 12:05:00,50.39,50.53,50.34,50.38,66528.0,39.5606,39.6705,39.5213,39.5527,66528.0
2020-05-11 12:10:00,50.36,50.41,50.2,50.39,60668.0,39.537,39.5763,39.4114,39.5606,60668.0
2020-05-11 12:15:00,50.39,50.59,50.35,50.59,57703.0,39.5606,39.7176,39.5292,39.7176,57703.0
2020-05-11 12:20:00,50.6,50.76,50.59,50.73,28947.0,39.7254,39.851,39.7176,39.8275,28947.0
2020-05-11 12:25:00,50.71,50.74,50.66,50.69,23730.0,39.8118,39.8353,39.7725,39.7961,23730.0
2020-05-11 12:30:00,50.7,50.73,50.63,50.73,27069.0,39.8039,39.8275,39.749,39.8275,27069.0
2020-05-11 12:35:00,50.72,50.82,50.64,50.79,21793.0,39.8196,39.8981,39.7568,39.8746,21793.0
2020-05-11 12:40:00,50.8,50.81,50.65,50.73,13608.0,39.8824,39.8903,39.7647,39.8275,13608.0
2020-05-11 12:45:00,50.73,50.77,50.56,50.57,16855.0,39.8275,39.8589,39.694,39.7019,16855.0
2020-05-11 12:50:00,50.56,50.65,50.51,50.64,27960.0,39.694,39.7647,39.6548,39.7568,27960.0
2020-05-11 12:55:00,50.63,50.66,50.54,50.64,16024.0,39.749,39.7725,39.6783,39.7568,16024.0
2020-05-11 13:00:00,50.65,50.77,50.61,50.71,25887.0,39.7647,39.8589,39.7333,39.8118,25887.0
2020-05-11 13:05:00,50.71,50.71,50.56,50.62,28600.0,39.8118,39.8118,39.694,39.7411,28600.0
2020-05-11 13:10:00,50.61,50.64,50.48,50.48,20207.0,39.7333,39.7568,39.6312,39.6312,20207.0
2020-05-11 13:15:00,50.5,50.62,50.49,50.58,19600.0,39.6469,39.7411,39.6391,39.7097,19600.0
2020-05-11 13:20:00,50.59,50.62,50.52,50.55,17061.0,39.7176,39.7411,39.6626,39.6862,17061.0
2020-05-11 13:25:00,50.55,50.64,50.46,50.49,20896.0,39.6862,39.7568,39.6155,39.6391,20896.0
2020-05-11 13:30:00,50.51,50.55,50.27,50.4,27889.0,39.6548,39.6862,39.4663,39.5684,27889.0
2020-05-11 13:35:00,50.39,50.39,50.25,50.34,32787.0,39.5606,39.5606,39.4506,39.5213,32787.0
2020-05-11 13:40:00,50.36,50.37,50.23,50.26,60920.0,39.537,39.5449,39.4349,39.4585,60920.0
2020-05-11 13:45:00,50.25,50.27,50.05,50.16,71014.0,39.4506,39.4663,39.2936,39.38,71014.0
2020-05-11 13:50:00,50.17,50.21,50.06,50.11,27551.0,39.3878,39.4192,39.3015,39.3407,27551.0
2020-05-11 13:55:00,50.11,50.12,49.97,50.04,39128.0,39.3407,39.3486,39.2308,39.2858,39128.0
2020-05-11 14:00:00,50.02,50.09,49.97,50.01,28292.0,39.2701,39.325,39.2308,39.2622,28292.0
2020-05-11 14:05:00,49.98,50.04,49.93,49.95,25501.0,39.2387,39.2858,39.1994,39.2151,25501.0
2020-05-11 14:10:00,49.93,49.94,49.83,49.83,39816.0,39.1994,39.2073,39.1209,39.1209,39816.0
2020-05-11 14:15:00,49.81,49.88,49.71,49.88,33461.0,39.1052,39.1602,39.0267,39.1602,33461.0
2020-05-11 14:20:00,49.87,49.99,49.84,49.96,34779.0,39.1523,39.2465,39.1288,39.223,34779.0
2020-05-11 14:25:00,49.94,50.08,49.94,50.05,48400.0,39.2073,39.3172,39.2073,39.2936,48400.0
2020-05-11 14:30:00,50.05,50.07,49.87,49.91,55107.0,39.2936,39.3093,39.1523,39.1837,55107.0
2020-05-11 14:35:00,49.91,50.1,49.88,50.05,54431.0,39.1837,39.3329,39.1602,39.2936,54431.0
2020-05-11 14:40:00,50.07,50.08,49.95,49.99,41216.0,39.3093,39.3172,39.2151,39.2465,41216.0
2020-05-11 14:45:00,50.0,50.05,49.95,50.04,25292.0,39.2544,39.2936,39.2151,39.2858,25292.0
2020-05-11 14:50:00,50.04,50.16,49.97,49.98,44806.0,39.2858,39.38,39.2308,39.2387,44806.0
2020-05-11 14:55:00,49.99,50.03,49.93,49.96,32855.0,39.2465,39.2779,39.1994,39.223,32855.0
2020-05-11 15:00:00,49.94,50.12,49.94,50.05,30704.0,39.2073,39.3486,39.2073,39.2936,30704.0
2020-05-11 15:05:00,50.05,50.12,50.0,50.01,38196.0,39.2936,39.3486,39.2544,39.2622,38196.0
2020-05-11 15:10:00,50.0,50.06,49.96,50.01,30427.0,39.2544,39.3015,39.223,39.2622,30427.0
2020-05-11 15:15:00,50.01,50.12,50.0,50.09,32044.0,39.2622,39.3486,39.2544,39.325,32044.0
2020-05-11 15:20:00,50.08,50.12,49.93,49.94,40236.0,39.3172,39.3486,39.1994,39.2073,40236.0
2020-05-11 15:25:00,49.96,50.01,49.87,49.94,53793.0,39.223,39.2622,39.1523,39.2073,53793.0
2020-05-11 15:30:00,49.92,50.03,49.86,49.93,41506.0,39.1916,39.2779,39.1445,39.1994,41506.0
2020-05-11 15:35:00,49.92,50.16,49.9,50.16,54999.0,39.1916,39.38,39.1759,39.38,54999.0
2020-05-11 15:40:00,50.15,50.22,50.05,50.2,67509.0,39.3721,39.4271,39.2936,39.4114,67509.0
2020-05-11 15:45:00,50.21,50.22,50.0,50.03,90985.0,39.4192,39.4271,39.2544,39.2779,90985.0
2020-05-11 15:50:00,50.03,50.07,49.86,49.89,234529.0,39.2779,39.3093,39.1445,39.168,234529.0
2020-05-11 15:55:00,49.9,49.99,49.83,49.87,263016.0,39.1759,39.2465,39.1209,39.1523,263016.0
2020-05-12 09:30:00,49.99,50.26,49.6,49.62,180447.0,39.2465,39.4585,38.9403,38.956,180447.0
2020-05-12 09:35:00,49.62,49.76,49.48,49.76,90020.0,38.956,39.066,38.8461,39.066,90020.0
2020-05-12 09:40:00,49.75,50.0,49.5,50.0,86071.0,39.0581,39.2544,38.8618,39.2544,86071.0
2020-05-12 09:45:00,50.02,50.04,49.33,49.34,52246.0,39.2701,39.2858,38.7284,38.7362,52246.0
2020-05-12 09:50:00,49.35,49.43,49.06,49.17,84869.0,38.7441,38.8069,38.5164,38.6028,84869.0
2020-05-12 09:55:00,49.21,49.48,49.12,49.39,52204.0,38.6342,38.8461,38.5635,38.7755,52204.0
2020-05-12 10:00:00,49.41,49.46,49.23,49.24,41309.0,38.7912,38.8304,38.6499,38.6577,41309.0
2020-05-12 10:05:00,49.29,49.52,49.23,49.48,37749.0,38.697,38.8775,38.6499,38.8461,37749.0
2020-05-12 10:10:00,49.53,49.62,49.4,49.46,21893.0,38.8854,38.956,38.7833,38.8304,21893.0
2020-05-12 10:15:00,49.48,49.8,49.48,49.77,26418.0,38.8461,39.0974,38.8461,39.0738,26418.0
2020-05-12 10:20:00,49.77,49.8,49.45,49.56,73325.0,39.0738,39.0974,38.8226,38.9089,73325.0
2020-05-12 10:25:00,49.57,49.61,49.38,49.6,44296.0,38.9168,38.9482,38.7676,38.9403,44296.0
2020-05-12 10:30:00,49.59,49.75,49.54,49.62,57105.0,38.9325,39.0581,38.8932,38.956,57105.0
2020-05-12 10:35:00,49.61,49.61,49.2,49.24,139732.0,38.9482,38.9482,38.6263,38.6577,139732.0
2020-05-12 10:40:00,49.23,49.33,49.15,49.2,82416.0,38.6499,38.7284,38.5871,38.6263,82416.0
2020-05-12 10:45:00,49.2,49.2,48.71,48.76,59371.0,38.6263,38.6263,38.2416,38.2809,59371.0
2020-05-12 10:50:00,48.77,49.08,48.71,49.06,28191.0,38.2887,38.5321,38.2416,38.5164,28191.0
2020-05-12 10:55:00,49.06,49.16,48.92,49.04,31244.0,38.5164,38.5949,38.4065,38.5007,31244.0
2020-05-12 11:00:00,49.0,49.27,48.97,49.24,48293.0,38.4693,38.6813,38.4457,38.6577,48293.0
2020-05-12 11:05:00,49.23,49.59,49.07,49.53,47484.0,38.6499,38.9325,38.5242,38.8854,47484.0
2020-05-12 11:10:00,49.5,49.52,49.15,49.26,54417.0,38.8618,38.8775,38.5871,38.6734,54417.0
2020-05-12 11:15:00,49.27,49.48,49.23,49.43,22807.0,38.6813,38.8461,38.6499,38.8069,22807.0
2020-05-12 11:20:00,49.44,49.57,49.43,49.53,25333.0,38.8147,38.9168,38.8069,38.8854,25333.0
2020-05-12 11:25:00,49.53,49.67,49.51,49.61,35332.0,38.8854,38.9953,38.8697,38.9482,35332.0
2020-05-12 11:30:00,49.61,49.77,49.56,49.59,35385.0,38.9482,39.0738,38.9089,38.9325,35385.0
2020-05-12 11:35:00,49.59,49.59,49.33,49.51,61428.0,38.9325,38.9325,38.7284,38.8697,61428.0
2020-05-12 11:40:00,49.49,49.54,49.4,49.4,18745.0,38.854,38.8932,38.7833,38.7833,18745.0
2020-05-12 11:45:00,49.38,49.41,49.26,49.3,47617.0,38.7676,38.7912,38.6734,38.7048,47617.0
2020-05-12 11:50:00,49.3,49.5,49.24,49.4,19100.0,38.7048,38.8618,38.6577,38.7833,19100.0
2020-05-12 11:55:00,49.44,49.52,49.34,49.49,56777.0,38.8147,38.8775,38.7362,38.854,56777.0
2020-05-12 12:00:00,49.51,49.59,49.43,49.58,25656.0,38.8697,38.9325,38.8069,38.9246,25656.0
2020-05-12 12:05:00,49.56,49.63,49.48,49.56,47859.0,38.9089,38.9639,38.8461,38.9089,47859.0
2020-05-12 12:10:00,49.58,49.8,49.52,49.76,81912.0,38.9246,39.0974,38.8775,39.066,81912.0
2020-05-12 12:15:00,49.78,49.92,49.75,49.9,26343.0,39.0817,39.1916,39.0581,39.1759,26343.0
2020-05-12 12:20:00,49.89,50.14,49.89,50.08,43417.0,39.168,39.3643,39.168,39.3172,43417.0
2020-05-12 12:25:00,50.07,50.18,50.01,50.14,24698.0,39.3093,39.3957,39.2622,39.3643,24698.0
2020-05-12 12:30:00,50.14,50.45,50.13,50.37,43736.0,39.3643,39.6077,39.3564,39.5449,43736.0
2020-05-12 12:35:00,50.37,50.47,50.33,50.41,26136.0,39.5449,39.6234,39.5135,39.5763,26136.0
2020-05-12 12:40:00,50.41,50.41,50.28,50.33,28116.0,39.5763,39.5763,39.4742,39.5135,28116.0
2020-05-12 12:45:00,50.34,50.37,50.27,50.3,21537.0,39.5213,39.5449,39.4663,39.4899,21537.0
2020-05-12 12:50:00,50.3,50.3,50.22,50.26,32024.0,39.4899,39.4899,39.4271,39.4585,32024.0
2020-05-12 12:55:00,50.27,50.34,50.19,50.23,22028.0,39.4663,39.5213,39.4035,39.4349,22028.0
2020-05-12 13:00:00,50.23,50.27,50.12,50.14,31434.0,39.4349,39.4663,39.3486,39.3643,31434.0
2020-05-12 13:05:00,50.15,50.24,50.14,50.21,21277.0,39.3721,39.4428,39.3643,39.4192,21277.0
2020-05-12 13:10:00,50.21,50.22,50.11,50.15,65138.0,39.4192,39.4271,39.3407,39.3721,65138.0
2020-05-12 13:15:00,50.16,50.2,49.99,50.01,76432.0,39.38,39.4114,39.2465,39.2622,76432.0
2020-05-12 13:20:00,49.98,50.0,49.87,49.88,36000.0,39.2387,39.2544,39.1523,39.1602,36000.0
2020-05-12 13:25:00,49.86,49.94,49.73,49.8,43921.0,39.1445,39.2073,39.0424,39.0974,43921.0
2020-05-12 13:30:00,49.8,49.96,49.8,49.93,27855.0,39.0974,39.223,39.0974,39.1994,27855.0
2020-05-12 13:35:00,49.93,49.95,49.8,49.85,27440.0,39.1994,39.2151,39.0974,39.1366,27440.0
2020-05-12 13:40:00,49.84,49.87,49.74,49.8,46576.0,39.1288,39.1523,39.0503,39.0974,46576.0
2020-05-12 13:45:00,49.8,49.94,49.8,49.85,20229.0,39.0974,39.2073,39.0974,39.1366,20229.0
2020-05-12 13:50:00,49.85,50.0,49.84,50.0,49958.0,39.1366,39.2544,39.1288,39.2544,49958.0
2020-05-12 13:55:00,49.99,50.0,49.81,49.91,15799.0,39.2465,39.2544,39.1052,39.1837,15799.0
2020-05-12 14:00:00,49.92,49.96,49.82,49.86,14746.0,39.1916,39.223,39.1131,39.1445,14746.0
2020-05-12 14:05:00,49.85,49.9,49.69,49.73,33670.0,39.1366,39.1759,39.011,39.0424,33670.0
2020-05-12 14:10:00,49.75,49.79,49.65,49.72,52801.0,39.0581,39.0895,38.9796,39.0346,52801.0
2020-05-12 14:15:00,49.7,49.78,49.64,49.68,21620.0,39.0188,39.0817,38.9717,39.0031,21620.0
2020-05-12 14:20:00,49.72,49.82,49.72,49.79,25964.0,39.0346,39.1131,39.0346,39.0895,25964.0
2020-05-12 14:25:00,49.8,49.8,49.66,49.67,16270.0,39.0974,39.0974,38.9874,38.9953,16270.0
2020-05-12 14:30:00,49.66,49.67,49.54,49.65,33764.0,38.9874,38.9953,38.8932,38.9796,33764.0
2020-05-12 14:35:00,49.65,49.79,49.65,49.77,25204.0,38.9796,39.0895,38.9796,39.0738,25204.0
2020-05-12 14:40:00,49.76,49.81,49.64,49.72,35666.0,39.066,39.1052,38.9717,39.0346,35666.0
2020-05-12 14:45:00,49.7,49.89,49.68,49.85,22502.0,39.0188,39.168,39.0031,39.1366,22502.0
2020-05-12 14:50:00,49.86,50.03,49.81,50.03,35840.0,39.1445,39.2779,39.1052,39.2779,35840.0
2020-05-12 14:55:00,50.05,50.09,49.93,49.95,32344.0,39.2936,39.325,39.1994,39.2151,32344.0
2020-05-12 15:00:00,49.96,50.04,49.93,50.02,25767.0,39.223,39.2858,39.1994,39.2701,25767.0
2020-05-12 15:05:00,50.04,50.35,50.03,50.32,37157.0,39.2858,39.5292,39.2779,39.5056,37157.0
2020-05-12 15:10:00,50.31,50.33,50.22,50.26,54921.0,39.4978,39.5135,39.4271,39.4585,54921.0
2020-05-12 15:15:00,50.27,50.4,50.25,50.3,50241.0,39.4663,39.5684,39.4506,39.4899,50241.0
2020-05-12 15:20:00,50.3,50.52,50.28,50.48,88460.0,39.4899,39.6626,39.4742,39.6312,88460.0
2020-05-12 15:25:00,50.47,50.54,50.23,50.24,77201.0,39.6234,39.6783,39.4349,39.4428,77201.0
2020-05-12 15:30:00,50.23,50.32,50.14,50.15,81869.0,39.4349,39.5056,39.3643,39.3721,81869.0
2020-05-12 15:35:00,50.16,50.2,49.95,50.11,85354.0,39.38,39.4114,39.2151,39.3407,85354.0
2020-05-12 15:40:00,50.09,50.19,49.89,49.95,128250.0,39.325,39.4035,39.168,39.2151,128250.0
2020-05-12 15:45:00,49.95,50.14,49.93,50.08,156734.0,39.2151,39.3643,39.1994,39.3172,156734.0
2020-05-12 15:50:00,50.08,50.13,49.6,49.75,162979.0,39.3172,39.3564,38.9403,39.0581,162979.0
2020-05-12 15:55:00,49.75,49.86,49.69,49.72,348279.0,39.0581,39.1445,39.011,39.0346,348279.0
2020-05-13 09:30:00,49.45,49.45,48.69,48.86,191540.0,38.8226,38.8226,38.2259,38.3594,191540.0
2020-05-13 09:35:00,48.81,48.92,48.37,48.82,85706.0,38.3201,38.4065,37.9747,38.328,85706.0
2020-05-13 09:40:00,48.77,48.89,48.57,48.62,85112.0,38.2887,38.3829,38.1317,38.171,85112.0
2020-05-13 09:45:00,48.62,48.95,48.56,48.62,90993.0,38.171,38.43,38.1239,38.171,90993.0
2020-05-13 09:50:00,48.63,48.73,48.47,48.57,46514.0,38.1788,38.2573,38.0532,38.1317,46514.0
2020-05-13 09:55:00,48.55,48.62,48.08,48.22,119058.0,38.116,38.171,37.747,37.8569,119058.0
2020-05-13 10:00:00,48.22,48.53,48.2,48.45,58683.0,37.8569,38.1003,37.8412,38.0375,58683.0
2020-05-13 10:05:00,48.47,48.62,48.44,48.58,29913.0,38.0532,38.171,38.0296,38.1396,29913.0
2020-05-13 10:10:00,48.58,48.7,48.34,48.55,43608.0,38.1396,38.2338,37.9511,38.116,43608.0
2020-05-13 10:15:00,48.54,48.65,48.42,48.58,42525.0,38.1081,38.1945,38.0139,38.1396,42525.0
2020-05-13 10:20:00,48.57,48.62,48.18,48.27,30840.0,38.1317,38.171,37.8255,37.8962,30840.0
2020-05-13 10:25:00,48.28,48.52,48.22,48.44,37423.0,37.904,38.0924,37.8569,38.0296,37423.0
2020-05-13 10:30:00,48.47,49.21,48.47,48.87,114167.0,38.0532,38.6342,38.0532,38.3672,114167.0
2020-05-13 10:35:00,48.87,48.98,48.74,48.78,40815.0,38.3672,38.4536,38.2652,38.2966,40815.0
2020-05-13 10:40:00,48.77,48.83,48.3,48.37,123287.0,38.2887,38.3358,37.9197,37.9747,123287.0
2020-05-13 10:45:00,48.35,48.44,48.12,48.15,25512.0,37.959,38.0296,37.7784,37.802,25512.0
2020-05-13 10:50:00,48.15,48.32,48.1,48.3,29029.0,37.802,37.9354,37.7627,37.9197,29029.0
2020-05-13 10:55:00,48.3,48.3,47.97,48.08,37210.0,37.9197,37.9197,37.6606,37.747,37210.0
2020-05-13 11:00:00,48.07,48.14,47.98,48.09,55215.0,37.7392,37.7941,37.6685,37.7549,55215.0
2020-05-13 11:05:00,48.1,48.27,48.0,48.1,33990.0,37.7627,37.8962,37.6842,37.7627,33990.0
2020-05-13 11:10:00,48.11,48.21,47.98,48.12,33601.0,37.7706,37.8491,37.6685,37.7784,33601.0
2020-05-13 11:15:00,48.12,48.3,47.9,47.92,54540.0,37.7784,37.9197,37.6057,37.6214,54540.0
2020-05-13 11:20:00,47.9,47.92,47.79,47.89,34454.0,37.6057,37.6214,37.5193,37.5978,34454.0
2020-05-13 11:25:00,47.89,48.14,47.86,48.12,21419.0,37.5978,37.7941,37.5743,37.7784,21419.0
2020-05-13 11:30:00,48.1,48.21,48.01,48.11,24653.0,37.7627,37.8491,37.6921,37.7706,24653.0
2020-05-13 11:35:00,48.11,48.17,47.94,47.99,57991.0,37.7706,37.8177,37.6371,37.6764,57991.0
2020-05-13 11:40:00,47.99,48.08,47.87,47.94,22881.0,37.6764,37.747,37.5821,37.6371,22881.0
2020-05-13 11:45:00,47.99,48.03,47.82,47.89,59632.0,37.6764,37.7078,37.5429,37.5978,59632.0
2020-05-13 11:50:00,47.91,48.11,47.84,47.86,31141.0,37.6135,37.7706,37.5586,37.5743,31141.0
2020-05-13 11:55:00,47.89,48.0,47.82,47.96,47768.0,37.5978,37.6842,37.5429,37.6528,47768.0
2020-05-13 12:00:00,47.95,48.12,47.87,47.9,47039.0,37.6449,37.7784,37.5821,37.6057,47039.0
2020-05-13 12:05:00,47.89,47.97,47.81,47.83,28748.0,37.5978,37.6606,37.535,37.5507,28748.0
2020-05-13 12:10:00,47.85,47.87,47.68,47.8,38948.0,37.5664,37.5821,37.433,37.5272,38948.0
2020-05-13 12:15:00,47.8,47.82,47.55,47.62,37760.0,37.5272,37.5429,37.3309,37.3859,37760.0
2020-05-13 12:20:00,47.63,48.04,47.62,47.96,52902.0,37.3937,37.7156,37.3859,37.6528,52902.0
2020-05-13 12:25:00,47.94,48.11,47.93,47.99,92926.0,37.6371,37.7706,37.6292,37.6764,92926.0
2020-05-13 12:30:00,47.99,48.31,47.98,48.31,52124.0,37.6764,37.9276,37.6685,37.9276,52124.0
2020-05-13 12:35:00,48.3,48.31,48.18,48.27,29127.0,37.9197,37.9276,37.8255,37.8962,29127.0
2020-05-13 12:40:00,48.26,48.26,47.99,48.01,33984.0,37.8883,37.8883,37.6764,37.6921,33984.0
2020-05-13 12:45:00,48.05,48.19,48.02,48.11,42695.0,37.7235,37.8334,37.6999,37.7706,42695.0
2020-05-13 12:50:00,48.11,48.11,48.0,48.07,25758.0,37.7706,37.7706,37.6842,37.7392,25758.0
2020-05-13 12:55:00,48.07,48.21,47.99,48.21,38778.0,37.7392,37.8491,37.6764,37.8491,38778.0
2020-05-13 13:00:00,48.21,48.21,48.09,48.12,34216.0,37.8491,37.8491,37.7549,37.7784,34216.0
2020-05-13 13:05:00,48.13,48.13,47.92,48.13,47433.0,37.7863,37.7863,37.6214,37.7863,47433.0
2020-05-13 13:10:00,48.13,48.47,48.13,48.42,39870.0,37.7863,38.0532,37.7863,38.0139,39870.0
2020-05-13 13:15:00,48.46,48.84,48.4,48.76,52001.0,38.0453,38.3437,37.9982,38.2809,52001.0
2020-05-13 13:20:00,48.73,48.82,48.67,48.7,32186.0,38.2573,38.328,38.2102,38.2338,32186.0
2020-05-13 13:25:00,48.68,48.71,48.48,48.53,71329.0,38.2181,38.2416,38.061,38.1003,71329.0
2020-05-13 13:30:00,48.55,48.6,48.46,48.47,48156.0,38.116,38.1553,38.0453,38.0532,48156.0
2020-05-13 13:35:00,48.46,48.46,48.28,48.36,30083.0,38.0453,38.0453,37.904,37.9668,30083.0
2020-05-13 13:40:00,48.38,48.41,48.32,48.37,20184.0,37.9825,38.0061,37.9354,37.9747,20184.0
2020-05-13 13:45:00,48.36,48.39,48.19,48.31,20751.0,37.9668,37.9904,37.8334,37.9276,20751.0
2020-05-13 13:50:00,48.29,48.31,48.02,48.04,44754.0,37.9119,37.9276,37.6999,37.7156,44754.0
2020-05-13 13:55:00,48.05,48.09,47.98,48.06,33942.0,37.7235,37.7549,37.6685,37.7313,33942.0
2020-05-13 14:00:00,48.06,48.1,47.97,48.09,49743.0,37.7313,37.7627,37.6606,37.7549,49743.0
2020-05-13 14:05:00,48.11,48.31,48.08,48.17,22188.0,37.7706,37.9276,37.747,37.8177,22188.0
2020-05-13 14:10:00,48.18,48.25,48.05,48.06,22638.0,37.8255,37.8805,37.7235,37.7313,22638.0
2020-05-13 14:15:00,48.08,48.23,48.07,48.08,24540.0,37.747,37.8648,37.7392,37.747,24540.0
2020-05-13 14:20:00,48.1,48.2,48.08,48.09,20699.0,37.7627,37.8412,37.747,37.7549,20699.0
2020-05-13 14:25:00,48.09,48.19,48.0,48.18,35457.0,37.7549,37.8334,37.6842,37.8255,35457.0
2020-05-13 14:30:00,48.17,48.44,48.17,48.39,89058.0,37.8177,38.0296,37.8177,37.9904,89058.0
2020-05-13 14:35:00,48.39,48.57,48.35,48.5,47693.0,37.9904,38.1317,37.959,38.0767,47693.0
2020-05-13 14:40:00,48.49,48.58,48.25,48.28,26502.0,38.0689,38.1396,37.8805,37.904,26502.0
2020-05-13 14:45:00,48.28,48.35,48.2,48.21,45766.0,37.904,37.959,37.8412,37.8491,45766.0
2020-05-13 14:50:00,48.2,48.26,48.14,48.19,32473.0,37.8412,37.8883,37.7941,37.8334,32473.0
2020-05-13 14:55:00,48.19,48.23,47.97,47.97,33602.0,37.8334,37.8648,37.6606,37.6606,33602.0
2020-05-13 15:00:00,47.99,48.21,47.99,48.16,48753.0,37.6764,37.8491,37.6764,37.8098,48753.0
2020-05-13 15:05:00,48.14,48.14,47.92,47.95,69068.0,37.7941,37.7941,37.6214,37.6449,69068.0
2020-05-13 15:10:00,47.95,48.06,47.89,47.94,49584.0,37.6449,37.7313,37.5978,37.6371,49584.0
2020-05-13 15:15:00,47.92,48.07,47.89,47.92,47104.0,37.6214,37.7392,37.5978,37.6214,47104.0
2020-05-13 15:20:00,47.93,47.97,47.85,47.85,68018.0,37.6292,37.6606,37.5664,37.5664,68018.0
2020-05-13 15:25:00,47.86,47.9,47.73,47.88,52521.0,37.5743,37.6057,37.4722,37.59,52521.0
2020-05-13 15:30:00,47.86,48.26,47.82,48.23,61468.0,37.5743,37.8883,37.5429,37.8648,61468.0
2020-05-13 15:35:00,48.23,48.36,48.09,48.2,116030.0,37.8648,37.9668,37.7549,37.8412,116030.0
2020-05-13 15:40:00,48.24,48.28,48.12,48.16,63269.0,37.8726,37.904,37.7784,37.8098,63269.0
2020-05-13 15:45:00,48.17,48.22,47.97,48.07,83345.0,37.8177,37.8569,37.6606,37.7392,83345.0
2020-05-13 15:50:00,48.04,48.22,47.99,48.14,199007.0,37.7156,37.8569,37.6764,37.7941,199007.0
2020-05-13 15:55:00,48.14,48.34,48.0,48.22,353971.0,37.7941,37.9511,37.6842,37.8569,353971.0
2020-05-14 09:30:00,47.14,47.25,46.12,46.19,236880.0,37.009,37.0954,36.2082,36.2632,236880.0
2020-05-14 09:35:00,46.2,46.71,45.91,46.49,62465.0,36.271,36.6714,36.0434,36.4987,62465.0
2020-05-14 09:40:00,46.51,46.55,46.29,46.41,74410.0,36.5144,36.5458,36.3417,36.4359,74410.0
2020-05-14 09:45:00,46.38,46.86,46.37,46.55,42746.0,36.4124,36.7892,36.4045,36.5458,42746.0
2020-05-14 09:50:00,46.51,46.65,46.35,46.39,68575.0,36.5144,36.6243,36.3888,36.4202,68575.0
2020-05-14 09:55:00,46.35,46.61,46.22,46.52,30135.0,36.3888,36.5929,36.2867,36.5223,30135.0
2020-05-14 10:00:00,46.48,46.48,46.18,46.18,29067.0,36.4909,36.4909,36.2553,36.2553,29067.0
2020-05-14 10:05:00,46.19,46.92,46.19,46.89,46609.0,36.2632,36.8363,36.2632,36.8128,46609.0
2020-05-14 10:10:00,46.88,47.03,46.75,46.88,69792.0,36.8049,36.9227,36.7028,36.8049,69792.0
2020-05-14 10:15:00,46.89,47.25,46.8,47.2,87345.0,36.8128,37.0954,36.7421,37.0561,87345.0
2020-05-14 10:20:00,47.22,47.35,47.15,47.34,27093.0,37.0718,37.1739,37.0169,37.166,27093.0
2020-05-14 10:25:00,47.35,47.86,47.35,47.67,92665.0,37.1739,37.5743,37.1739,37.4251,92665.0
2020-05-14 10:30:00,47.68,48.27,47.67,48.15,47479.0,37.433,37.8962,37.4251,37.802,47479.0
2020-05-14 10:35:00,48.17,48.79,48.1,48.78,73362.0,37.8177,38.3044,37.7627,38.2966,73362.0
2020-05-14 10:40:00,48.79,48.79,48.28,48.35,59828.0,38.3044,38.3044,37.904,37.959,59828.0
2020-05-14 10:45:00,48.36,48.56,48.31,48.56,45226.0,37.9668,38.1239,37.9276,38.1239,45226.0
2020-05-14 10:50:00,48.52,48.96,48.45,48.59,95852.0,38.0924,38.4379,38.0375,38.1474,95852.0
2020-05-14 10:55:00,48.58,48.58,48.23,48.36,71057.0,38.1396,38.1396,37.8648,37.9668,71057.0
2020-05-14 11:00:00,48.39,48.59,48.32,48.41,97026.0,37.9904,38.1474,37.9354,38.0061,97026.0
2020-05-14 11:05:00,48.43,48.67,48.13,48.22,62200.0,38.0218,38.2102,37.7863,37.8569,62200.0
2020-05-14 11:10:00,48.22,48.28,48.03,48.06,41696.0,37.8569,37.904,37.7078,37.7313,41696.0
2020-05-14 11:15:00,48.07,48.24,47.96,47.99,127651.0,37.7392,37.8726,37.6528,37.6764,127651.0
2020-05-14 11:20:00,47.98,48.11,47.37,47.46,80789.0,37.6685,37.7706,37.1896,37.2603,80789.0
2020-05-14 11:25:00,47.45,47.48,47.14,47.17,40321.0,37.2524,37.276,37.009,37.0326,40321.0
2020-05-14 11:30:00,47.15,47.33,46.99,47.0,40603.0,37.0169,37.1582,36.8913,36.8991,40603.0
2020-05-14 11:35:00,46.99,47.13,46.7,46.77,46894.0,36.8913,37.0012,36.6636,36.7185,46894.0
2020-05-14 11:40:00,46.76,46.9,46.62,46.83,47245.0,36.7107,36.8206,36.6008,36.7656,47245.0
2020-05-14 11:45:00,46.82,46.83,46.62,46.71,36902.0,36.7578,36.7656,36.6008,36.6714,36902.0
2020-05-14 11:50:00,46.72,47.17,46.68,47.09,111989.0,36.6793,37.0326,36.6479,36.9698,111989.0
2020-05-14 11:55:00,47.06,47.18,46.9,46.95,82877.0,36.9462,37.0404,36.8206,36.8599,82877.0
2020-05-14 12:00:00,46.97,47.14,46.9,47.12,52530.0,36.8756,37.009,36.8206,36.9933,52530.0
2020-05-14 12:05:00,47.11,47.15,47.0,47.06,143119.0,36.9855,37.0169,36.8991,36.9462,143119.0
2020-05-14 12:10:00,47.04,47.33,47.03,47.07,179702.0,36.9305,37.1582,36.9227,36.9541,179702.0
2020-05-14 12:15:00,47.07,47.13,46.72,46.73,75027.0,36.9541,37.0012,36.6793,36.6871,75027.0
2020-05-14 12:20:00,46.73,46.97,46.63,46.97,128018.0,36.6871,36.8756,36.6086,36.8756,128018.0
2020-05-14 12:25:00,46.96,46.96,46.73,46.77,51982.0,36.8677,36.8677,36.6871,36.7185,51982.0
2020-05-14 12:30:00,46.78,47.11,46.77,47.03,55418.0,36.7264,36.9855,36.7185,36.9227,55418.0
2020-05-14 12:35:00,47.03,47.13,46.99,47.07,132546.0,36.9227,37.0012,36.8913,36.9541,132546.0
2020-05-14 12:40:00,47.07,47.5,47.03,47.44,98183.0,36.9541,37.2917,36.9227,37.2446,98183.0
2020-05-14 12:45:00,47.44,47.46,47.37,47.41,11958.0,37.2446,37.2603,37.1896,37.221,11958.0
2020-05-14 12:50:00,47.43,47.8,47.38,47.8,25164.0,37.2367,37.5272,37.1974,37.5272,25164.0
2020-05-14 12:55:00,47.82,47.95,47.79,47.94,20089.0,37.5429,37.6449,37.5193,37.6371,20089.0
2020-05-14 13:00:00,47.95,47.99,47.73,47.74,21164.0,37.6449,37.6764,37.4722,37.4801,21164.0
2020-05-14 13:05:00,47.73,47.85,47.69,47.82,12588.0,37.4722,37.5664,37.4408,37.5429,12588.0
2020-05-14 13:10:00,47.83,47.98,47.83,47.9,15935.0,37.5507,37.6685,37.5507,37.6057,15935.0
2020-05-14 13:15:00,47.91,48.04,47.91,48.04,27778.0,37.6135,37.7156,37.6135,37.7156,27778.0
2020-05-14 13:20:00,48.05,48.18,48.01,48.12,93746.0,37.7235,37.8255,37.6921,37.7784,93746.0
2020-05-14 13:25:00,48.16,48.41,48.15,48.41,25777.0,37.8098,38.0061,37.802,38.0061,25777.0
2020-05-14 13:30:00,48.38,48.44,48.06,48.13,21272.0,37.9825,38.0296,37.7313,37.7863,21272.0
2020-05-14 13:35:00,48.13,48.15,47.95,48.06,33150.0,37.7863,37.802,37.6449,37.7313,33150.0
2020-05-14 13:40:00,48.05,48.13,47.99,48.08,24612.0,37.7235,37.7863,37.6764,37.747,24612.0
2020-05-14 13:45:00,48.12,48.44,48.12,48.38,34811.0,37.7784,38.0296,37.7784,37.9825,34811.0
2020-05-14 13:50:00,48.38,48.4,48.17,48.19,21806.0,37.9825,37.9982,37.8177,37.8334,21806.0
2020-05-14 13:55:00,48.15,48.21,47.96,48.03,20226.0,37.802,37.8491,37.6528,37.7078,20226.0
2020-05-14 14:00:00,48.01,48.02,47.75,47.89,22365.0,37.6921,37.6999,37.4879,37.5978,22365.0
2020-05-14 14:05:00,47.86,47.92,47.75,47.9,22542.0,37.5743,37.6214,37.4879,37.6057,22542.0
2020-05-14 14:10:00,47.9,48.0,47.88,47.89,15479.0,37.6057,37.6842,37.59,37.5978,15479.0
2020-05-14 14:15:00,47.87,47.99,47.76,47.86,13489.0,37.5821,37.6764,37.4958,37.5743,13489.0
2020-05-14 14:20:00,47.87,48.04,47.87,47.91,13248.0,37.5821,37.7156,37.5821,37.6135,13248.0
2020-05-14 14:25:00,47.93,48.11,47.88,48.01,15032.0,37.6292,37.7706,37.59,37.6921,15032.0
2020-05-14 14:30:00,48.0,48.16,47.99,48.01,35710.0,37.6842,37.8098,37.6764,37.6921,35710.0
2020-05-14 14:35:00,48.02,48.03,47.8,47.86,18599.0,37.6999,37.7078,37.5272,37.5743,18599.0
2020-05-14 14:40:00,47.85,47.92,47.69,47.81,26061.0,37.5664,37.6214,37.4408,37.535,26061.0
2020-05-14 14:45:00,47.82,47.83,47.74,47.81,30976.0,37.5429,37.5507,37.4801,37.535,30976.0
2020-05-14 14:50:00,47.8,47.98,47.77,47.88,42372.0,37.5272,37.6685,37.5036,37.59,42372.0
2020-05-14 14:55:00,47.9,47.97,47.82,47.86,24830.0,37.6057,37.6606,37.5429,37.5743,24830.0
2020-05-14 15:00:00,47.79,47.93,47.78,47.89,24030.0,37.5193,37.6292,37.5115,37.5978,24030.0
2020-05-14 15:05:00,47.89,47.91,47.75,47.9,38314.0,37.5978,37.6135,37.4879,37.6057,38314.0
2020-05-14 15:10:00,47.89,47.89,47.74,47.77,20909.0,37.5978,37.5978,37.4801,37.5036,20909.0
2020-05-14 15:15:00,47.77,47.9,47.65,47.67,26305.0,37.5036,37.6057,37.4094,37.4251,26305.0
2020-05-14 15:20:00,47.65,47.7,47.48,47.54,50797.0,37.4094,37.4487,37.276,37.3231,50797.0
2020-05-14 15:25:00,47.52,47.62,47.48,47.57,45042.0,37.3074,37.3859,37.276,37.3466,45042.0
2020-05-14 15:30:00,47.58,47.68,47.49,47.68,56318.0,37.3545,37.433,37.2838,37.433,56318.0
2020-05-14 15:35:00,47.67,47.68,47.49,47.51,56293.0,37.4251,37.433,37.2838,37.2995,56293.0
2020-05-14 15:40:00,47.48,47.48,47.21,47.27,57508.0,37.276,37.276,37.064,37.1111,57508.0
2020-05-14 15:45:00,47.26,47.34,47.1,47.1,92167.0,37.1032,37.166,36.9776,36.9776,92167.0
2020-05-14 15:50:00,47.09,47.34,47.01,47.29,135638.0,36.9698,37.166,36.907,37.1268,135638.0
2020-05-14 15:55:00,47.29,47.58,47.22,47.57,264848.0,37.1268,37.3545,37.0718,37.3466,264848.0
2020-05-15 09:30:00,47.09,47.51,47.05,47.3,127580.0,36.9698,37.2995,36.9384,37.1346,127580.0
2020-05-15 09:35:00,47.27,47.85,46.94,47.85,58840.0,37.1111,37.5664,36.852,37.5664,58840.0
2020-05-15 09:40:00,47.85,47.98,47.36,47.68,35798.0,37.5664,37.6685,37.1817,37.433,35798.0
2020-05-15 09:45:00,47.69,47.9,47.37,47.44,30271.0,37.4408,37.6057,37.1896,37.2446,30271.0
2020-05-15 09:50:00,47.43,47.95,47.42,47.9,43640.0,37.2367,37.6449,37.2289,37.6057,43640.0
2020-05-15 09:55:00,47.91,48.0,47.68,47.71,18393.0,37.6135,37.6842,37.433,37.4565,18393.0
2020-05-15 10:00:00,47.69,47.93,47.44,47.62,41330.0,37.4408,37.6292,37.2446,37.3859,41330.0
2020-05-15 10:05:00,47.55,47.95,47.55,47.95,22440.0,37.3309,37.6449,37.3309,37.6449,22440.0
2020-05-15 10:10:00,47.95,48.23,47.88,47.99,38383.0,37.6449,37.8648,37.59,37.6764,38383.0
2020-05-15 10:15:00,48.03,48.2,47.95,48.05,18168.0,37.7078,37.8412,37.6449,37.7235,18168.0
2020-05-15 10:20:00,48.1,48.38,47.95,47.96,27194.0,37.7627,37.9825,37.6449,37.6528,27194.0
2020-05-15 10:25:00,47.94,48.25,47.94,48.12,25771.0,37.6371,37.8805,37.6371,37.7784,25771.0
2020-05-15 10:30:00,48.09,48.33,48.0,48.22,35196.0,37.7549,37.9433,37.6842,37.8569,35196.0
2020-05-15 10:35:00,48.22,48.44,48.07,48.28,28402.0,37.8569,38.0296,37.7392,37.904,28402.0
2020-05-15 10:40:00,48.3,48.53,48.25,48.42,31735.0,37.9197,38.1003,37.8805,38.0139,31735.0
2020-05-15 10:45:00,48.41,48.55,48.29,48.34,67791.0,38.0061,38.116,37.9119,37.9511,67791.0
2020-05-15 10:50:00,48.33,48.37,48.16,48.26,37385.0,37.9433,37.9747,37.8098,37.8883,37385.0
2020-05-15 10:55:00,48.28,48.35,48.06,48.09,81166.0,37.904,37.959,37.7313,37.7549,81166.0
2020-05-15 11:00:00,48.07,48.11,47.8,47.92,35441.0,37.7392,37.7706,37.5272,37.6214,35441.0
2020-05-15 11:05:00,47.89,48.06,47.84,47.94,23227.0,37.5978,37.7313,37.5586,37.6371,23227.0
2020-05-15 11:10:00,47.92,48.01,47.6,47.93,45792.0,37.6214,37.6921,37.3702,37.6292,45792.0
2020-05-15 11:15:00,47.89,47.99,47.75,47.92,25848.0,37.5978,37.6764,37.4879,37.6214,25848.0
2020-05-15 11:20:00,47.88,48.28,47.86,48.2,21370.0,37.59,37.904,37.5743,37.8412,21370.0
2020-05-15 11:25:00,48.21,48.35,48.13,48.14,22385.0,37.8491,37.959,37.7863,37.7941,22385.0
2020-05-15 11:30:00,48.11,48.18,47.94,48.13,27232.0,37.7706,37.8255,37.6371,37.7863,27232.0
2020-05-15 11:35:00,48.13,48.14,47.92,48.0,13111.0,37.7863,37.7941,37.6214,37.6842,13111.0
2020-05-15 11:40:00,48.03,48.03,47.87,47.96,11241.0,37.7078,37.7078,37.5821,37.6528,11241.0
2020-05-15 11:45:00,47.91,47.97,47.86,47.92,25144.0,37.6135,37.6606,37.5743,37.6214,25144.0
2020-05-15 11:50:00,47.95,48.01,47.78,47.89,13105.0,37.6449,37.6921,37.5115,37.5978,13105.0
2020-05-15 11:55:00,47.89,48.07,47.89,47.97,17453.0,37.5978,37.7392,37.5978,37.6606,17453.0
2020-05-15 12:00:00,47.95,48.22,47.93,48.18,21936.0,37.6449,37.8569,37.6292,37.8255,21936.0
2020-05-15 12:05:00,48.19,48.27,48.1,48.27,20544.0,37.8334,37.8962,37.7627,37.8962,20544.0
2020-05-15 12:10:00,48.28,48.29,48.19,48.29,17346.0,37.904,37.9119,37.8334,37.9119,17346.0
2020-05-15 12:15:00,48.27,48.29,48.14,48.29,23739.0,37.8962,37.9119,37.7941,37.9119,23739.0
2020-05-15 12:20:00,48.29,48.39,48.27,48.3,18578.0,37.9119,37.9904,37.8962,37.9197,18578.0
2020-05-15 12:25:00,48.31,48.39,48.27,48.32,12038.0,37.9276,37.9904,37.8962,37.9354,12038.0
2020-05-15 12:30:00,48.32,48.35,48.27,48.32,12007.0,37.9354,37.959,37.8962,37.9354,12007.0
2020-05-15 12:35:00,48.31,48.35,48.14,48.16,14204.0,37.9276,37.959,37.7941,37.8098,14204.0
2020-05-15 12:40:00,48.13,48.4,48.13,48.24,31037.0,37.7863,37.9982,37.7863,37.8726,31037.0
2020-05-15 12:45:00,48.25,48.28,48.13,48.26,28672.0,37.8805,37.904,37.7863,37.8883,28672.0
2020-05-15 12:50:00,48.25,48.28,48.18,48.24,26651.0,37.8805,37.904,37.8255,37.8726,26651.0
2020-05-15 12:55:00,48.21,48.23,48.06,48.14,12496.0,37.8491,37.8648,37.7313,37.7941,12496.0
2020-05-15 13:00:00,48.15,48.24,48.15,48.2,16944.0,37.802,37.8726,37.802,37.8412,16944.0
2020-05-15 13:05:00,48.17,48.2,48.04,48.11,16932.0,37.8177,37.8412,37.7156,37.7706,16932.0
2020-05-15 13:10:00,48.12,48.24,48.12,48.2,13431.0,37.7784,37.8726,37.7784,37.8412,13431.0
2020-05-15 13:15:00,48.2,48.2,48.08,48.12,11957.0,37.8412,37.8412,37.747,37.7784,11957.0
2020-05-15 13:20:00,48.12,48.19,48.03,48.03,11436.0,37.7784,37.8334,37.7078,37.7078,11436.0
2020-05-15 13:25:00,48.04,48.17,48.03,48.07,7625.0,37.7156,37.8177,37.7078,37.7392,7625.0
2020-05-15 13:30:00,48.06,48.21,48.04,48.18,9874.0,37.7313,37.8491,37.7156,37.8255,9874.0
2020-05-15 13:35:00,48.15,48.22,48.11,48.19,14837.0,37.802,37.8569,37.7706,37.8334,14837.0
2020-05-15 13:40:00,48.19,48.27,48.16,48.25,14714.0,37.8334,37.8962,37.8098,37.8805,14714.0
2020-05-15 13:45:00,48.23,48.29,48.12,48.16,14521.0,37.8648,37.9119,37.7784,37.8098,14521.0
2020-05-15 13:50:00,48.14,48.32,48.09,48.3,9864.0,37.7941,37.9354,37.7549,37.9197,9864.0
2020-05-15 13:55:00,48.3,48.41,48.3,48.38,12566.0,37.9197,38.0061,37.9197,37.9825,12566.0
2020-05-15 14:00:00,48.4,48.74,48.4,48.65,34909.0,37.9982,38.2652,37.9982,38.1945,34909.0
2020-05-15 14:05:00,48.67,48.81,48.62,48.74,19218.0,38.2102,38.3201,38.171,38.2652,19218.0
2020-05-15 14:10:00,48.75,48.75,48.64,48.7,14202.0,38.273,38.273,38.1867,38.2338,14202.0
2020-05-15 14:15:00,48.71,48.76,48.58,48.59,29807.0,38.2416,38.2809,38.1396,38.1474,29807.0
2020-05-15 14:20:00,48.61,48.72,48.57,48.58,16974.0,38.1631,38.2495,38.1317,38.1396,16974.0
2020-05-15 14:25:00,48.58,48.62,48.48,48.55,21402.0,38.1396,38.171,38.061,38.116,21402.0
2020-05-15 14:30:00,48.56,48.59,48.4,48.41,10411.0,38.1239,38.1474,37.9982,38.0061,10411.0
2020-05-15 14:35:00,48.42,48.44,48.38,48.44,13566.0,38.0139,38.0296,37.9825,38.0296,13566.0
2020-05-15 14:40:00,48.44,48.46,48.37,48.4,14291.0,38.0296,38.0453,37.9747,37.9982,14291.0
2020-05-15 14:45:00,48.37,48.51,48.36,48.42,16730.0,37.9747,38.0846,37.9668,38.0139,16730.0
2020-05-15 14:50:00,48.46,48.55,48.33,48.35,29677.0,38.0453,38.116,37.9433,37.959,29677.0
2020-05-15 14:55:00,48.35,48.38,48.14,48.16,20474.0,37.959,37.9825,37.7941,37.8098,20474.0
2020-05-15 15:00:00,48.17,48.37,48.12,48.25,42845.0,37.8177,37.9747,37.7784,37.8805,42845.0
2020-05-15 15:05:00,48.25,48.31,48.2,48.28,17700.0,37.8805,37.9276,37.8412,37.904,17700.0
2020-05-15 15:10:00,48.28,48.31,48.15,48.3,31997.0,37.904,37.9276,37.802,37.9197,31997.0
2020-05-15 15:15:00,48.29,48.32,48.22,48.26,29873.0,37.9119,37.9354,37.8569,37.8883,29873.0
2020-05-15 15:20:00,48.27,48.32,48.23,48.25,34353.0,37.8962,37.9354,37.8648,37.8805,34353.0
2020-05-15 15:25:00,48.25,48.38,48.23,48.3,32161.0,37.8805,37.9825,37.8648,37.9197,32161.0
2020-05-15 15:30:00,48.29,48.32,48.18,48.21,34526.0,37.9119,37.9354,37.8255,37.8491,34526.0
2020-05-15 15:35:00,48.21,48.23,47.98,48.02,34328.0,37.8491,37.8648,37.6685,37.6999,34328.0
2020-05-15 15:40:00,48.01,48.01,47.79,47.86,44216.0,37.6921,37.6921,37.5193,37.5743,44216.0
2020-05-15 15:45:00,47.86,47.94,47.82,47.84,45156.0,37.5743,37.6371,37.5429,37.5586,45156.0
2020-05-15 15:50:00,47.84,47.84,47.5,47.62,120205.0,37.5586,37.5586,37.2917,37.3859,120205.0
2020-05-15 15:55:00,47.6,47.7,47.5,47.7,165989.0,37.3702,37.4487,37.2917,37.4487,165989.0
2020-05-18 09:30:00,50.5,51.05,50.01,51.05,172372.0,39.6469,40.0787,39.2622,40.0787,172372.0
2020-05-18 09:35:00,51.02,51.62,50.88,51.55,94230.0,40.0552,40.5262,39.9453,40.4713,94230.0
2020-05-18 09:40:00,51.57,51.62,50.97,51.2,46632.0,40.487,40.5262,40.0159,40.1965,46632.0
2020-05-18 09:45:00,51.17,51.19,50.74,51.08,65668.0,40.1729,40.1886,39.8353,40.1023,65668.0
2020-05-18 09:50:00,51.08,51.25,50.83,50.99,38007.0,40.1023,40.2357,39.906,40.0316,38007.0
2020-05-18 09:55:00,50.97,51.18,50.77,50.85,55072.0,40.0159,40.1808,39.8589,39.9217,55072.0
2020-05-18 10:00:00,50.85,51.04,50.73,50.79,39123.0,39.9217,40.0709,39.8275,39.8746,39123.0
2020-05-18 10:05:00,50.83,50.89,50.53,50.87,38974.0,39.906,39.9531,39.6705,39.9374,38974.0
2020-05-18 10:10:00,50.88,50.97,50.65,50.69,76099.0,39.9453,40.0159,39.7647,39.7961,76099.0
2020-05-18 10:15:00,50.71,50.93,50.64,50.86,35344.0,39.8118,39.9845,39.7568,39.9296,35344.0
2020-05-18 10:20:00,50.86,50.93,50.71,50.81,31026.0,39.9296,39.9845,39.8118,39.8903,31026.0
2020-05-18 10:25:00,50.83,51.02,50.82,50.95,58268.0,39.906,40.0552,39.8981,40.0002,58268.0
2020-05-18 10:30:00,50.98,51.09,50.88,51.03,56403.0,40.0238,40.1101,39.9453,40.063,56403.0
2020-05-18 10:35:00,51.05,51.39,51.04,51.38,37693.0,40.0787,40.3456,40.0709,40.3378,37693.0
2020-05-18 10:40:00,51.39,51.52,51.36,51.36,36194.0,40.3456,40.4477,40.3221,40.3221,36194.0
2020-05-18 10:45:00,51.39,51.52,51.29,51.44,20539.0,40.3456,40.4477,40.2671,40.3849,20539.0
2020-05-18 10:50:00,51.43,51.44,51.12,51.13,21534.0,40.3771,40.3849,40.1337,40.1415,21534.0
2020-05-18 10:55:00,51.11,51.26,51.04,51.06,20272.0,40.1258,40.2436,40.0709,40.0866,20272.0
2020-05-18 11:00:00,51.05,51.24,50.93,51.22,35207.0,40.0787,40.2279,39.9845,40.2122,35207.0
2020-05-18 11:05:00,51.23,51.5,51.17,51.46,33314.0,40.22,40.432,40.1729,40.4006,33314.0
2020-05-18 11:10:00,51.49,51.6,51.41,51.56,30169.0,40.4242,40.5105,40.3613,40.4791,30169.0
2020-05-18 11:15:00,51.57,51.58,51.38,51.54,19553.0,40.487,40.4948,40.3378,40.4634,19553.0
2020-05-18 11:20:00,51.56,51.88,51.56,51.88,34976.0,40.4791,40.7303,40.4791,40.7303,34976.0
2020-05-18 11:25:00,51.88,52.22,51.84,52.19,84183.0,40.7303,40.9973,40.6989,40.9737,84183.0
2020-05-18 11:30:00,52.17,52.19,51.85,51.98,43781.0,40.958,40.9737,40.7068,40.8088,43781.0
2020-05-18 11:35:00,51.97,51.99,51.78,51.82,46901.0,40.801,40.8167,40.6518,40.6832,46901.0
2020-05-18 11:40:00,51.82,51.96,51.77,51.8,37672.0,40.6832,40.7931,40.644,40.6675,37672.0
2020-05-18 11:45:00,51.78,51.82,51.51,51.51,68029.0,40.6518,40.6832,40.4399,40.4399,68029.0
2020-05-18 11:50:00,51.53,51.54,51.37,51.41,37881.0,40.4556,40.4634,40.3299,40.3613,37881.0
2020-05-18 11:55:00,51.4,51.57,51.33,51.51,39313.0,40.3535,40.487,40.2985,40.4399,39313.0
2020-05-18 12:00:00,51.49,51.6,51.39,51.42,17339.0,40.4242,40.5105,40.3456,40.3692,17339.0
2020-05-18 12:05:00,51.36,51.48,51.15,51.27,45732.0,40.3221,40.4163,40.1572,40.2514,45732.0
2020-05-18 12:10:00,51.26,51.32,51.07,51.09,37259.0,40.2436,40.2907,40.0944,40.1101,37259.0
2020-05-18 12:15:00,51.09,51.19,50.99,51.05,27550.0,40.1101,40.1886,40.0316,40.0787,27550.0
2020-05-18 12:20:00,51.04,51.18,51.02,51.11,21220.0,40.0709,40.1808,40.0552,40.1258,21220.0
2020-05-18 12:25:00,51.11,51.18,51.06,51.14,14469.0,40.1258,40.1808,40.0866,40.1494,14469.0
2020-05-18 12:30:00,51.15,51.25,51.06,51.17,20118.0,40.1572,40.2357,40.0866,40.1729,20118.0
2020-05-18 12:35:00,51.16,51.3,51.1,51.3,14304.0,40.1651,40.275,40.118,40.275,14304.0
2020-05-18 12:40:00,51.31,51.31,51.04,51.13,13627.0,40.2828,40.2828,40.0709,40.1415,13627.0
2020-05-18 12:45:00,51.17,51.17,50.9,50.91,27312.0,40.1729,40.1729,39.961,39.9688,27312.0
2020-05-18 12:50:00,50.91,50.95,50.82,50.94,19798.0,39.9688,40.0002,39.8981,39.9924,19798.0
2020-05-18 12:55:00,50.99,51.17,50.98,51.09,9980.0,40.0316,40.1729,40.0238,40.1101,9980.0
2020-05-18 13:00:00,51.14,51.32,51.14,51.28,25435.0,40.1494,40.2907,40.1494,40.2593,25435.0
2020-05-18 13:05:00,51.28,51.42,51.27,51.36,14274.0,40.2593,40.3692,40.2514,40.3221,14274.0
2020-05-18 13:10:00,51.36,51.38,51.24,51.33,18171.0,40.3221,40.3378,40.2279,40.2985,18171.0
2020-05-18 13:15:00,51.33,51.37,51.28,51.33,14088.0,40.2985,40.3299,40.2593,40.2985,14088.0
2020-05-18 13:20:00,51.34,51.34,51.22,51.31,16211.0,40.3064,40.3064,40.2122,40.2828,16211.0
2020-05-18 13:25:00,51.3,51.39,51.25,51.38,16829.0,40.275,40.3456,40.2357,40.3378,16829.0
2020-05-18 13:30:00,51.42,51.42,51.0,51.03,17557.0,40.3692,40.3692,40.0395,40.063,17557.0
2020-05-18 13:35:00,51.02,51.26,50.99,51.23,58225.0,40.0552,40.2436,40.0316,40.22,58225.0
2020-05-18 13:40:00,51.25,51.33,51.2,51.32,15454.0,40.2357,40.2985,40.1965,40.2907,15454.0
2020-05-18 13:45:00,51.32,51.44,51.32,51.36,11933.0,40.2907,40.3849,40.2907,40.3221,11933.0
2020-05-18 13:50:00,51.37,51.44,51.3,51.43,13642.0,40.3299,40.3849,40.275,40.3771,13642.0
2020-05-18 13:55:00,51.43,51.51,51.38,51.51,14034.0,40.3771,40.4399,40.3378,40.4399,14034.0
2020-05-18 14:00:00,51.5,51.56,51.44,51.53,16930.0,40.432,40.4791,40.3849,40.4556,16930.0
2020-05-18 14:05:00,51.53,51.54,51.34,51.4,31951.0,40.4556,40.4634,40.3064,40.3535,31951.0
2020-05-18 14:10:00,51.37,51.46,51.36,51.42,37113.0,40.3299,40.4006,40.3221,40.3692,37113.0
2020-05-18 14:15:00,51.42,51.43,51.29,51.41,58994.0,40.3692,40.3771,40.2671,40.3613,58994.0
2020-05-18 14:20:00,51.41,51.49,51.33,51.48,32102.0,40.3613,40.4242,40.2985,40.4163,32102.0
2020-05-18 14:25:00,51.48,51.66,51.46,51.65,20501.0,40.4163,40.5576,40.4006,40.5498,20501.0
2020-05-18 14:30:00,51.64,51.85,51.64,51.84,68268.0,40.5419,40.7068,40.5419,40.6989,68268.0
2020-05-18 14:35:00,51.85,51.98,51.78,51.97,19540.0,40.7068,40.8088,40.6518,40.801,19540.0
2020-05-18 14:40:00,51.96,52.05,51.91,51.99,42823.0,40.7931,40.8638,40.7539,40.8167,42823.0
2020-05-18 14:45:00,51.99,52.16,51.94,51.99,32886.0,40.8167,40.9502,40.7774,40.8167,32886.0
2020-05-18 14:50:00,51.95,52.04,51.94,52.01,46562.0,40.7853,40.856,40.7774,40.8324,46562.0
2020-05-18 14:55:00,52.0,52.14,51.99,52.08,19870.0,40.8246,40.9345,40.8167,40.8874,19870.0
2020-05-18 15:00:00,52.07,52.16,52.01,52.13,14831.0,40.8795,40.9502,40.8324,40.9266,14831.0
2020-05-18 15:05:00,52.13,52.2,52.09,52.15,18961.0,40.9266,40.9816,40.8952,40.9423,18961.0
2020-05-18 15:10:00,52.11,52.27,52.05,52.19,62353.0,40.9109,41.0365,40.8638,40.9737,62353.0
2020-05-18 15:15:00,52.19,52.32,52.13,52.32,68838.0,40.9737,41.0758,40.9266,41.0758,68838.0
2020-05-18 15:20:00,52.32,52.51,52.3,52.41,43714.0,41.0758,41.2249,41.0601,41.1464,43714.0
2020-05-18 15:25:00,52.41,52.59,52.35,52.4,86574.0,41.1464,41.2878,41.0993,41.1386,86574.0
2020-05-18 15:30:00,52.41,52.54,52.39,52.46,49744.0,41.1464,41.2485,41.1307,41.1857,49744.0
2020-05-18 15:35:00,52.45,52.53,52.17,52.18,68547.0,41.1778,41.2406,40.958,40.9659,68547.0
2020-05-18 15:40:00,52.19,52.35,52.13,52.35,110125.0,40.9737,41.0993,40.9266,41.0993,110125.0
2020-05-18 15:45:00,52.36,52.44,52.31,52.37,109422.0,41.1072,41.17,41.0679,41.115,109422.0
2020-05-18 15:50:00,52.38,52.68,52.37,52.62,208247.0,41.1229,41.3584,41.115,41.3113,208247.0
2020-05-18 15:55:00,52.63,52.67,52.42,52.44,325652.0,41.3192,41.3506,41.1543,41.17,325652.0
2020-05-19 09:30:00,52.29,52.77,52.02,52.47,153686.0,41.0522,41.4291,40.8403,41.1935,153686.0
2020-05-19 09:35:00,52.45,52.57,51.71,51.8,76580.0,41.1778,41.2721,40.5969,40.6675,76580.0
2020-05-19 09:40:00,51.8,52.02,51.5,52.0,55617.0,40.6675,40.8403,40.432,40.8246,55617.0
2020-05-19 09:45:00,51.97,52.17,51.85,51.85,81430.0,40.801,40.958,40.7068,40.7068,81430.0
2020-05-19 09:50:00,51.82,51.97,51.76,51.79,43548.0,40.6832,40.801,40.6361,40.6597,43548.0
2020-05-19 09:55:00,51.79,52.34,51.79,52.29,31904.0,40.6597,41.0915,40.6597,41.0522,31904.0
2020-05-19 10:00:00,52.25,52.39,51.98,52.22,77925.0,41.0208,41.1307,40.8088,40.9973,77925.0
2020-05-19 10:05:00,52.25,52.56,52.2,52.51,49567.0,41.0208,41.2642,40.9816,41.2249,49567.0
2020-05-19 10:10:00,52.5,52.62,52.29,52.49,25188.0,41.2171,41.3113,41.0522,41.2092,25188.0
2020-05-19 10:15:00,52.49,52.59,52.3,52.32,25614.0,41.2092,41.2878,41.0601,41.0758,25614.0
2020-05-19 10:20:00,52.3,52.52,52.23,52.42,46494.0,41.0601,41.2328,41.0051,41.1543,46494.0
2020-05-19 10:25:00,52.4,52.5,51.94,51.97,42543.0,41.1386,41.2171,40.7774,40.801,42543.0
2020-05-19 10:30:00,51.95,52.07,51.5,51.6,88016.0,40.7853,40.8795,40.432,40.5105,88016.0
2020-05-19 10:35:00,51.62,51.67,51.36,51.5,47520.0,40.5262,40.5655,40.3221,40.432,47520.0
2020-05-19 10:40:00,51.51,51.72,51.46,51.51,28838.0,40.4399,40.6047,40.4006,40.4399,28838.0
2020-05-19 10:45:00,51.53,51.77,51.46,51.71,82250.0,40.4556,40.644,40.4006,40.5969,82250.0
2020-05-19 10:50:00,51.73,52.13,51.73,52.13,41851.0,40.6126,40.9266,40.6126,40.9266,41851.0
2020-05-19 10:55:00,52.14,52.3,51.96,52.0,37873.0,40.9345,41.0601,40.7931,40.8246,37873.0
2020-05-19 11:00:00,51.97,52.21,51.86,52.16,22239.0,40.801,40.9894,40.7146,40.9502,22239.0
2020-05-19 11:05:00,52.16,52.18,52.04,52.09,14268.0,40.9502,40.9659,40.856,40.8952,14268.0
2020-05-19 11:10:00,52.09,52.09,51.72,51.75,25283.0,40.8952,40.8952,40.6047,40.6283,25283.0
2020-05-19 11:15:00,51.76,51.92,51.76,51.92,16241.0,40.6361,40.7617,40.6361,40.7617,16241.0
2020-05-19 11:20:00,51.96,52.21,51.88,52.15,23338.0,40.7931,40.9894,40.7303,40.9423,23338.0
2020-05-19 11:25:00,52.17,52.29,52.1,52.11,18635.0,40.958,41.0522,40.9031,40.9109,18635.0
2020-05-19 11:30:00,52.08,52.28,52.08,52.21,19712.0,40.8874,41.0444,40.8874,40.9894,19712.0
2020-05-19 11:35:00,52.22,52.28,52.03,52.07,29645.0,40.9973,41.0444,40.8481,40.8795,29645.0
2020-05-19 11:40:00,52.05,52.19,51.97,52.02,27843.0,40.8638,40.9737,40.801,40.8403,27843.0
2020-05-19 11:45:00,52.04,52.06,51.58,51.62,18764.0,40.856,40.8717,40.4948,40.5262,18764.0
2020-05-19 11:50:00,51.58,51.68,51.56,51.62,29676.0,40.4948,40.5733,40.4791,40.5262,29676.0
2020-05-19 11:55:00,51.62,51.75,51.62,51.62,14594.0,40.5262,40.6283,40.5262,40.5262,14594.0
2020-05-19 12:00:00,51.65,51.84,51.63,51.71,21611.0,40.5498,40.6989,40.5341,40.5969,21611.0
2020-05-19 12:05:00,51.71,51.81,51.68,51.81,12751.0,40.5969,40.6754,40.5733,40.6754,12751.0
2020-05-19 12:10:00,51.81,51.82,51.74,51.78,10814.0,40.6754,40.6832,40.6204,40.6518,10814.0
2020-05-19 12:15:00,51.78,51.82,51.64,51.67,42191.0,40.6518,40.6832,40.5419,40.5655,42191.0
2020-05-19 12:20:00,51.68,51.78,51.64,51.74,15245.0,40.5733,40.6518,40.5419,40.6204,15245.0
2020-05-19 12:25:00,51.72,51.83,51.66,51.78,17377.0,40.6047,40.6911,40.5576,40.6518,17377.0
2020-05-19 12:30:00,51.79,51.85,51.7,51.72,17428.0,40.6597,40.7068,40.589,40.6047,17428.0
2020-05-19 12:35:00,51.72,51.82,51.71,51.76,9411.0,40.6047,40.6832,40.5969,40.6361,9411.0
2020-05-19 12:40:00,51.75,51.88,51.71,51.84,10248.0,40.6283,40.7303,40.5969,40.6989,10248.0
2020-05-19 12:45:00,51.85,51.89,51.8,51.8,13294.0,40.7068,40.7382,40.6675,40.6675,13294.0
2020-05-19 12:50:00,51.81,51.82,51.71,51.72,11615.0,40.6754,40.6832,40.5969,40.6047,11615.0
2020-05-19 12:55:00,51.73,51.78,51.56,51.62,17653.0,40.6126,40.6518,40.4791,40.5262,17653.0
2020-05-19 13:00:00,51.62,51.67,51.35,51.38,18474.0,40.5262,40.5655,40.3142,40.3378,18474.0
2020-05-19 13:05:00,51.39,51.47,51.27,51.44,24799.0,40.3456,40.4085,40.2514,40.3849,24799.0
2020-05-19 13:10:00,51.46,51.67,51.45,51.61,32322.0,40.4006,40.5655,40.3928,40.5184,32322.0
2020-05-19 13:15:00,51.6,51.75,51.52,51.74,18706.0,40.5105,40.6283,40.4477,40.6204,18706.0
2020-05-19 13:20:00,51.72,51.79,51.68,51.68,18446.0,40.6047,40.6597,40.5733,40.5733,18446.0
2020-05-19 13:25:00,51.7,51.74,51.54,51.54,50318.0,40.589,40.6204,40.4634,40.4634,50318.0
2020-05-19 13:30:00,51.53,51.62,51.47,51.62,16031.0,40.4556,40.5262,40.4085,40.5262,16031.0
2020-05-19 13:35:00,51.61,51.63,51.54,51.57,18374.0,40.5184,40.5341,40.4634,40.487,18374.0
2020-05-19 13:40:00,51.58,51.64,51.56,51.59,48779.0,40.4948,40.5419,40.4791,40.5027,48779.0
2020-05-19 13:45:00,51.62,51.63,51.55,51.57,65127.0,40.5262,40.5341,40.4713,40.487,65127.0
2020-05-19 13:50:00,51.56,51.58,51.45,51.46,26370.0,40.4791,40.4948,40.3928,40.4006,26370.0
2020-05-19 13:55:00,51.43,51.61,51.43,51.57,39175.0,40.3771,40.5184,40.3771,40.487,39175.0
2020-05-19 14:00:00,51.55,51.56,51.41,51.48,13190.0,40.4713,40.4791,40.3613,40.4163,13190.0
2020-05-19 14:05:00,51.51,51.63,51.5,51.61,24276.0,40.4399,40.5341,40.432,40.5184,24276.0
2020-05-19 14:10:00,51.6,51.62,51.48,51.49,22148.0,40.5105,40.5262,40.4163,40.4242,22148.0
2020-05-19 14:15:00,51.49,51.5,51.44,51.48,28004.0,40.4242,40.432,40.3849,40.4163,28004.0
2020-05-19 14:20:00,51.49,51.72,51.47,51.72,42568.0,40.4242,40.6047,40.4085,40.6047,42568.0
2020-05-19 14:25:00,51.73,51.8,51.7,51.76,24880.0,40.6126,40.6675,40.589,40.6361,24880.0
2020-05-19 14:30:00,51.75,51.75,51.59,51.74,12256.0,40.6283,40.6283,40.5027,40.6204,12256.0
2020-05-19 14:35:00,51.75,51.83,51.63,51.63,15968.0,40.6283,40.6911,40.5341,40.5341,15968.0
2020-05-19 14:40:00,51.6,51.76,51.6,51.64,12338.0,40.5105,40.6361,40.5105,40.5419,12338.0
2020-05-19 14:45:00,51.63,51.8,51.62,51.79,19053.0,40.5341,40.6675,40.5262,40.6597,19053.0
2020-05-19 14:50:00,51.78,51.8,51.67,51.68,20161.0,40.6518,40.6675,40.5655,40.5733,20161.0
2020-05-19 14:55:00,51.69,51.7,51.02,51.04,49154.0,40.5812,40.589,40.0552,40.0709,49154.0
2020-05-19 15:00:00,51.03,51.28,51.0,51.17,28897.0,40.063,40.2593,40.0395,40.1729,28897.0
2020-05-19 15:05:00,51.16,51.3,51.13,51.26,24329.0,40.1651,40.275,40.1415,40.2436,24329.0
2020-05-19 15:10:00,51.26,51.41,51.16,51.37,36690.0,40.2436,40.3613,40.1651,40.3299,36690.0
2020-05-19 15:15:00,51.39,51.42,51.29,51.29,23357.0,40.3456,40.3692,40.2671,40.2671,23357.0
2020-05-19 15:20:00,51.3,51.3,51.06,51.07,18954.0,40.275,40.275,40.0866,40.0944,18954.0
2020-05-19 15:25:00,51.1,51.16,50.92,51.15,22396.0,40.118,40.1651,39.9767,40.1572,22396.0
2020-05-19 15:30:00,51.1,51.2,51.03,51.13,26847.0,40.118,40.1965,40.063,40.1415,26847.0
2020-05-19 15:35:00,51.12,51.12,50.93,51.02,22158.0,40.1337,40.1337,39.9845,40.0552,22158.0
2020-05-19 15:40:00,51.03,51.12,50.96,50.97,37427.0,40.063,40.1337,40.0081,40.0159,37427.0
2020-05-19 15:45:00,50.96,51.07,50.82,50.86,34184.0,40.0081,40.0944,39.8981,39.9296,34184.0
2020-05-19 15:50:00,50.83,50.92,50.61,50.66,96454.0,39.906,39.9767,39.7333,39.7725,96454.0
2020-05-19 15:55:00,50.67,50.77,50.58,50.68,157487.0,39.7804,39.8589,39.7097,39.7882,157487.0
2020-05-20 09:30:00,51.65,52.2,51.51,52.05,64242.0,40.5498,40.9816,40.4399,40.8638,64242.0
2020-05-20 09:35:00,52.09,52.37,51.87,52.24,53283.0,40.8952,41.115,40.7225,41.013,53283.0
2020-05-20 09:40:00,52.23,52.5,52.23,52.34,29289.0,41.0051,41.2171,41.0051,41.0915,29289.0
2020-05-20 09:45:00,52.3,52.74,52.14,52.68,20669.0,41.0601,41.4055,40.9345,41.3584,20669.0
2020-05-20 09:50:00,52.65,52.86,52.51,52.66,38120.0,41.3349,41.4997,41.2249,41.3427,38120.0
2020-05-20 09:55:00,52.65,53.18,52.65,53.13,108726.0,41.3349,41.751,41.3349,41.7117,108726.0
2020-05-20 10:00:00,53.12,53.35,53.01,53.24,44893.0,41.7038,41.8844,41.6175,41.7981,44893.0
2020-05-20 10:05:00,53.25,53.3,52.96,53.05,50545.0,41.8059,41.8452,41.5782,41.6489,50545.0
2020-05-20 10:10:00,53.06,53.28,53.02,53.23,25016.0,41.6567,41.8295,41.6253,41.7902,25016.0
2020-05-20 10:15:00,53.25,53.31,52.97,53.12,16164.0,41.8059,41.853,41.5861,41.7038,16164.0
2020-05-20 10:20:00,53.12,53.24,53.05,53.12,13556.0,41.7038,41.7981,41.6489,41.7038,13556.0
2020-05-20 10:25:00,53.13,53.23,52.96,53.17,18699.0,41.7117,41.7902,41.5782,41.7431,18699.0
2020-05-20 10:30:00,53.28,53.39,53.02,53.12,29078.0,41.8295,41.9158,41.6253,41.7038,29078.0
2020-05-20 10:35:00,53.23,53.3,53.01,53.17,23393.0,41.7902,41.8452,41.6175,41.7431,23393.0
2020-05-20 10:40:00,53.21,53.21,53.08,53.16,13519.0,41.7745,41.7745,41.6724,41.7353,13519.0
2020-05-20 10:45:00,53.13,53.35,53.08,53.3,21801.0,41.7117,41.8844,41.6724,41.8452,21801.0
2020-05-20 10:50:00,53.34,53.38,53.15,53.27,27732.0,41.8766,41.908,41.7274,41.8216,27732.0
2020-05-20 10:55:00,53.25,53.35,53.16,53.16,28001.0,41.8059,41.8844,41.7353,41.7353,28001.0
2020-05-20 11:00:00,53.18,53.37,53.05,53.05,57748.0,41.751,41.9001,41.6489,41.6489,57748.0
2020-05-20 11:05:00,53.01,53.07,52.8,52.92,31122.0,41.6175,41.6646,41.4526,41.5468,31122.0
2020-05-20 11:10:00,52.91,53.24,52.85,53.21,18450.0,41.539,41.7981,41.4919,41.7745,18450.0
2020-05-20 11:15:00,53.22,53.23,53.03,53.21,23095.0,41.7824,41.7902,41.6332,41.7745,23095.0
2020-05-20 11:20:00,53.2,53.21,53.04,53.08,16017.0,41.7667,41.7745,41.641,41.6724,16017.0
2020-05-20 11:25:00,53.11,53.18,53.06,53.12,18077.0,41.696,41.751,41.6567,41.7038,18077.0
2020-05-20 11:30:00,53.13,53.13,53.01,53.11,41614.0,41.7117,41.7117,41.6175,41.696,41614.0
2020-05-20 11:35:00,53.1,53.24,52.96,53.07,27684.0,41.6881,41.7981,41.5782,41.6646,27684.0
2020-05-20 11:40:00,53.06,53.14,53.04,53.11,31050.0,41.6567,41.7196,41.641,41.696,31050.0
2020-05-20 11:45:00,53.13,53.18,53.08,53.16,22107.0,41.7117,41.751,41.6724,41.7353,22107.0
2020-05-20 11:50:00,53.15,53.18,53.0,53.04,12105.0,41.7274,41.751,41.6096,41.641,12105.0
2020-05-20 11:55:00,53.04,53.12,52.99,53.0,6770.0,41.641,41.7038,41.6018,41.6096,6770.0
2020-05-20 12:00:00,53.01,53.03,52.86,53.02,27795.0,41.6175,41.6332,41.4997,41.6253,27795.0
2020-05-20 12:05:00,53.07,53.07,52.88,52.96,18925.0,41.6646,41.6646,41.5154,41.5782,18925.0
2020-05-20 12:10:00,52.94,52.95,52.76,52.89,23404.0,41.5625,41.5704,41.4212,41.5233,23404.0
2020-05-20 12:15:00,52.89,52.97,52.78,52.87,12253.0,41.5233,41.5861,41.4369,41.5076,12253.0
2020-05-20 12:20:00,52.9,52.96,52.83,52.86,12832.0,41.5311,41.5782,41.4762,41.4997,12832.0
2020-05-20 12:25:00,52.88,53.01,52.86,52.97,10773.0,41.5154,41.6175,41.4997,41.5861,10773.0
2020-05-20 12:30:00,52.96,52.97,52.88,52.91,8825.0,41.5782,41.5861,41.5154,41.539,8825.0
2020-05-20 12:35:00,52.92,52.96,52.81,52.94,12820.0,41.5468,41.5782,41.4605,41.5625,12820.0
2020-05-20 12:40:00,52.9,52.93,52.77,52.79,9905.0,41.5311,41.5547,41.4291,41.4448,9905.0
2020-05-20 12:45:00,52.8,52.83,52.73,52.77,8644.0,41.4526,41.4762,41.3977,41.4291,8644.0
2020-05-20 12:50:00,52.79,52.88,52.72,52.72,10576.0,41.4448,41.5154,41.3898,41.3898,10576.0
2020-05-20 12:55:00,52.71,52.71,52.61,52.64,14556.0,41.382,41.382,41.3035,41.327,14556.0
2020-05-20 13:00:00,52.64,52.66,52.51,52.51,9648.0,41.327,41.3427,41.2249,41.2249,9648.0
2020-05-20 13:05:00,52.51,52.56,52.38,52.4,10996.0,41.2249,41.2642,41.1229,41.1386,10996.0
2020-05-20 13:10:00,52.4,52.58,52.33,52.5,18387.0,41.1386,41.2799,41.0836,41.2171,18387.0
2020-05-20 13:15:00,52.48,52.48,52.35,52.43,13412.0,41.2014,41.2014,41.0993,41.1621,13412.0
2020-05-20 13:20:00,52.44,52.52,52.39,52.42,9230.0,41.17,41.2328,41.1307,41.1543,9230.0
2020-05-20 13:25:00,52.4,52.48,52.3,52.3,8061.0,41.1386,41.2014,41.0601,41.0601,8061.0
2020-05-20 13:30:00,52.32,52.34,52.14,52.14,10562.0,41.0758,41.0915,40.9345,40.9345,10562.0
2020-05-20 13:35:00,52.14,52.16,52.03,52.07,22203.0,40.9345,40.9502,40.8481,40.8795,22203.0
2020-05-20 13:40:00,52.08,52.17,52.02,52.16,15313.0,40.8874,40.958,40.8403,40.9502,15313.0
2020-05-20 13:45:00,52.16,52.23,52.1,52.15,11947.0,40.9502,41.0051,40.9031,40.9423,11947.0
2020-05-20 13:50:00,52.13,52.16,52.01,52.01,13301.0,40.9266,40.9502,40.8324,40.8324,13301.0
2020-05-20 13:55:00,52.03,52.11,52.01,52.07,9786.0,40.8481,40.9109,40.8324,40.8795,9786.0
2020-05-20 14:00:00,52.08,52.13,51.94,52.08,19236.0,40.8874,40.9266,40.7774,40.8874,19236.0
2020-05-20 14:05:00,52.12,52.34,52.11,52.26,12568.0,40.9188,41.0915,40.9109,41.0287,12568.0
2020-05-20 14:10:00,52.26,52.34,52.17,52.21,14107.0,41.0287,41.0915,40.958,40.9894,14107.0
2020-05-20 14:15:00,52.22,52.25,52.1,52.15,26819.0,40.9973,41.0208,40.9031,40.9423,26819.0
2020-05-20 14:20:00,52.14,52.33,52.13,52.26,19438.0,40.9345,41.0836,40.9266,41.0287,19438.0
2020-05-20 14:25:00,52.26,52.36,52.17,52.34,15079.0,41.0287,41.1072,40.958,41.0915,15079.0
2020-05-20 14:30:00,52.32,52.47,52.3,52.41,34645.0,41.0758,41.1935,41.0601,41.1464,34645.0
2020-05-20 14:35:00,52.4,52.42,52.3,52.3,19794.0,41.1386,41.1543,41.0601,41.0601,19794.0
2020-05-20 14:40:00,52.32,52.42,52.32,52.41,15443.0,41.0758,41.1543,41.0758,41.1464,15443.0
2020-05-20 14:45:00,52.42,52.61,52.42,52.59,22643.0,41.1543,41.3035,41.1543,41.2878,22643.0
2020-05-20 14:50:00,52.57,52.67,52.56,52.66,51396.0,41.2721,41.3506,41.2642,41.3427,51396.0
2020-05-20 14:55:00,52.66,52.73,52.56,52.62,50765.0,41.3427,41.3977,41.2642,41.3113,50765.0
2020-05-20 15:00:00,52.61,52.79,52.6,52.77,27848.0,41.3035,41.4448,41.2956,41.4291,27848.0
2020-05-20 15:05:00,52.75,52.76,52.56,52.64,29346.0,41.4134,41.4212,41.2642,41.327,29346.0
2020-05-20 15:10:00,52.64,52.66,52.4,52.48,28728.0,41.327,41.3427,41.1386,41.2014,28728.0
2020-05-20 15:15:00,52.48,52.56,52.4,52.56,16411.0,41.2014,41.2642,41.1386,41.2642,16411.0
2020-05-20 15:20:00,52.58,52.72,52.56,52.72,26642.0,41.2799,41.3898,41.2642,41.3898,26642.0
2020-05-20 15:25:00,52.72,52.76,52.66,52.75,19238.0,41.3898,41.4212,41.3427,41.4134,19238.0
2020-05-20 15:30:00,52.75,52.81,52.69,52.78,28137.0,41.4134,41.4605,41.3663,41.4369,28137.0
2020-05-20 15:35:00,52.78,52.81,52.72,52.75,28069.0,41.4369,41.4605,41.3898,41.4134,28069.0
2020-05-20 15:40:00,52.75,52.79,52.63,52.66,61507.0,41.4134,41.4448,41.3192,41.3427,61507.0
2020-05-20 15:45:00,52.67,52.75,52.55,52.58,55793.0,41.3506,41.4134,41.2563,41.2799,55793.0
2020-05-20 15:50:00,52.57,52.57,52.4,52.53,78844.0,41.2721,41.2721,41.1386,41.2406,78844.0
2020-05-20 15:55:00,52.53,52.75,52.52,52.63,126552.0,41.2406,41.4134,41.2328,41.3192,126552.0
2020-05-21 09:30:00,52.95,53.17,52.65,52.99,60848.0,41.5704,41.7431,41.3349,41.6018,60848.0
2020-05-21 09:35:00,52.99,53.56,52.96,53.03,60652.0,41.6018,42.0493,41.5782,41.6332,60652.0
2020-05-21 09:40:00,53.05,53.43,52.98,53.33,41652.0,41.6489,41.9472,41.5939,41.8687,41652.0
2020-05-21 09:45:00,53.3,53.33,52.91,52.91,27771.0,41.8452,41.8687,41.539,41.539,27771.0
2020-05-21 09:50:00,52.91,52.99,52.74,52.95,50811.0,41.539,41.6018,41.4055,41.5704,50811.0
2020-05-21 09:55:00,52.91,53.18,52.76,53.03,51002.0,41.539,41.751,41.4212,41.6332,51002.0
2020-05-21 10:00:00,53.07,53.15,52.95,52.96,17770.0,41.6646,41.7274,41.5704,41.5782,17770.0
2020-05-21 10:05:00,52.98,53.05,52.8,52.85,9901.0,41.5939,41.6489,41.4526,41.4919,9901.0
2020-05-21 10:10:00,52.87,53.0,52.83,52.97,14232.0,41.5076,41.6096,41.4762,41.5861,14232.0
2020-05-21 10:15:00,52.96,53.01,52.87,52.94,14491.0,41.5782,41.6175,41.5076,41.5625,14491.0
2020-05-21 10:20:00,52.95,53.2,52.94,53.16,42449.0,41.5704,41.7667,41.5625,41.7353,42449.0
2020-05-21 10:25:00,53.13,53.13,52.92,52.93,16012.0,41.7117,41.7117,41.5468,41.5547,16012.0
2020-05-21 10:30:00,52.96,52.96,52.75,52.83,19637.0,41.5782,41.5782,41.4134,41.4762,19637.0
2020-05-21 10:35:00,52.83,52.83,52.61,52.65,45015.0,41.4762,41.4762,41.3035,41.3349,45015.0
2020-05-21 10:40:00,52.63,52.82,52.55,52.76,13951.0,41.3192,41.4683,41.2563,41.4212,13951.0
2020-05-21 10:45:00,52.72,52.76,52.63,52.74,16548.0,41.3898,41.4212,41.3192,41.4055,16548.0
2020-05-21 10:50:00,52.67,52.7,52.5,52.52,19470.0,41.3506,41.3741,41.2171,41.2328,19470.0
2020-05-21 10:55:00,52.53,52.66,52.53,52.58,21379.0,41.2406,41.3427,41.2406,41.2799,21379.0
2020-05-21 11:00:00,52.56,52.57,52.1,52.13,54105.0,41.2642,41.2721,40.9031,40.9266,54105.0
2020-05-21 11:05:00,52.17,52.28,52.0,52.25,21947.0,40.958,41.0444,40.8246,41.0208,21947.0
2020-05-21 11:10:00,52.25,52.4,52.12,52.39,23837.0,41.0208,41.1386,40.9188,41.1307,23837.0
2020-05-21 11:15:00,52.38,52.39,51.98,52.0,17233.0,41.1229,41.1307,40.8088,40.8246,17233.0
2020-05-21 11:20:00,52.04,52.07,51.73,51.79,27938.0,40.856,40.8795,40.6126,40.6597,27938.0
2020-05-21 11:25:00,51.77,51.8,51.61,51.77,27242.0,40.644,40.6675,40.5184,40.644,27242.0
2020-05-21 11:30:00,51.74,51.92,51.71,51.79,30900.0,40.6204,40.7617,40.5969,40.6597,30900.0
2020-05-21 11:35:00,51.79,52.05,51.74,52.05,85799.0,40.6597,40.8638,40.6204,40.8638,85799.0
2020-05-21 11:40:00,52.04,52.11,51.89,52.0,54802.0,40.856,40.9109,40.7382,40.8246,54802.0
2020-05-21 11:45:00,51.99,52.06,51.76,51.79,20528.0,40.8167,40.8717,40.6361,40.6597,20528.0
2020-05-21 11:50:00,51.81,51.82,51.67,51.79,16663.0,40.6754,40.6832,40.5655,40.6597,16663.0
2020-05-21 11:55:00,51.8,51.96,51.8,51.91,33183.0,40.6675,40.7931,40.6675,40.7539,33183.0
2020-05-21 12:00:00,51.93,52.1,51.91,52.0,21768.0,40.7696,40.9031,40.7539,40.8246,21768.0
2020-05-21 12:05:00,52.01,52.11,51.97,52.01,18984.0,40.8324,40.9109,40.801,40.8324,18984.0
2020-05-21 12:10:00,51.99,52.35,51.95,52.35,54574.0,40.8167,41.0993,40.7853,41.0993,54574.0
2020-05-21 12:15:00,52.37,52.37,52.06,52.16,22782.0,41.115,41.115,40.8717,40.9502,22782.0
2020-05-21 12:20:00,52.18,52.28,52.17,52.17,23258.0,40.9659,41.0444,40.958,40.958,23258.0
2020-05-21 12:25:00,52.2,52.24,52.06,52.12,47575.0,40.9816,41.013,40.8717,40.9188,47575.0
2020-05-21 12:30:00,52.12,52.15,52.02,52.02,17659.0,40.9188,40.9423,40.8403,40.8403,17659.0
2020-05-21 12:35:00,52.04,52.16,52.04,52.06,7381.0,40.856,40.9502,40.856,40.8717,7381.0
2020-05-21 12:40:00,52.05,52.17,52.01,52.05,9020.0,40.8638,40.958,40.8324,40.8638,9020.0
2020-05-21 12:45:00,52.04,52.15,52.0,52.08,8750.0,40.856,40.9423,40.8246,40.8874,8750.0
2020-05-21 12:50:00,52.05,52.06,51.94,52.06,22229.0,40.8638,40.8717,40.7774,40.8717,22229.0
2020-05-21 12:55:00,52.06,52.08,51.9,51.93,9882.0,40.8717,40.8874,40.746,40.7696,9882.0
2020-05-21 13:00:00,51.92,52.1,51.86,52.01,14456.0,40.7617,40.9031,40.7146,40.8324,14456.0
2020-05-21 13:05:00,52.03,52.03,51.88,51.91,14233.0,40.8481,40.8481,40.7303,40.7539,14233.0
2020-05-21 13:10:00,51.93,51.99,51.87,51.96,15810.0,40.7696,40.8167,40.7225,40.7931,15810.0
2020-05-21 13:15:00,51.96,51.99,51.86,51.97,17031.0,40.7931,40.8167,40.7146,40.801,17031.0
2020-05-21 13:20:00,51.99,52.0,51.91,51.99,18227.0,40.8167,40.8246,40.7539,40.8167,18227.0
2020-05-21 13:25:00,52.01,52.06,51.97,52.02,19103.0,40.8324,40.8717,40.801,40.8403,19103.0
2020-05-21 13:30:00,51.99,52.01,51.91,51.94,11889.0,40.8167,40.8324,40.7539,40.7774,11889.0
2020-05-21 13:35:00,51.92,51.95,51.84,51.87,19921.0,40.7617,40.7853,40.6989,40.7225,19921.0
2020-05-21 13:40:00,51.84,51.9,51.76,51.9,14224.0,40.6989,40.746,40.6361,40.746,14224.0
2020-05-21 13:45:00,51.9,51.94,51.8,51.8,21165.0,40.746,40.7774,40.6675,40.6675,21165.0
2020-05-21 13:50:00,51.8,51.87,51.77,51.82,20320.0,40.6675,40.7225,40.644,40.6832,20320.0
2020-05-21 13:55:00,51.82,51.86,51.76,51.78,18111.0,40.6832,40.7146,40.6361,40.6518,18111.0
2020-05-21 14:00:00,51.79,51.95,51.77,51.95,22510.0,40.6597,40.7853,40.644,40.7853,22510.0
2020-05-21 14:05:00,51.93,51.98,51.89,51.96,20115.0,40.7696,40.8088,40.7382,40.7931,20115.0
2020-05-21 14:10:00,51.98,52.04,51.96,52.01,25619.0,40.8088,40.856,40.7931,40.8324,25619.0
2020-05-21 14:15:00,52.01,52.14,51.98,52.13,14500.0,40.8324,40.9345,40.8088,40.9266,14500.0
2020-05-21 14:20:00,52.14,52.15,52.06,52.1,15571.0,40.9345,40.9423,40.8717,40.9031,15571.0
2020-05-21 14:25:00,52.1,52.17,52.07,52.17,16048.0,40.9031,40.958,40.8795,40.958,16048.0
2020-05-21 14:30:00,52.16,52.24,52.08,52.09,28356.0,40.9502,41.013,40.8874,40.8952,28356.0
2020-05-21 14:35:00,52.1,52.14,51.94,52.03,37356.0,40.9031,40.9345,40.7774,40.8481,37356.0
2020-05-21 14:40:00,52.04,52.25,52.02,52.22,37299.0,40.856,41.0208,40.8403,40.9973,37299.0
2020-05-21 14:45:00,52.22,52.22,51.95,52.02,26522.0,40.9973,40.9973,40.7853,40.8403,26522.0
2020-05-21 14:50:00,52.02,52.09,51.96,52.07,22556.0,40.8403,40.8952,40.7931,40.8795,22556.0
2020-05-21 14:55:00,52.06,52.08,52.01,52.01,17089.0,40.8717,40.8874,40.8324,40.8324,17089.0
2020-05-21 15:00:00,52.04,52.14,51.96,52.09,21156.0,40.856,40.9345,40.7931,40.8952,21156.0
2020-05-21 15:05:00,52.11,52.13,52.05,52.11,20219.0,40.9109,40.9266,40.8638,40.9109,20219.0
2020-05-21 15:10:00,52.08,52.08,51.94,52.01,18826.0,40.8874,40.8874,40.7774,40.8324,18826.0
2020-05-21 15:15:00,52.01,52.07,51.94,52.05,35339.0,40.8324,40.8795,40.7774,40.8638,35339.0
2020-05-21 15:20:00,52.05,52.2,52.04,52.18,38746.0,40.8638,40.9816,40.856,40.9659,38746.0
2020-05-21 15:25:00,52.18,52.25,52.13,52.21,48298.0,40.9659,41.0208,40.9266,40.9894,48298.0
2020-05-21 15:30:00,52.2,52.32,52.14,52.28,54859.0,40.9816,41.0758,40.9345,41.0444,54859.0
2020-05-21 15:35:00,52.27,52.29,52.2,52.25,46191.0,41.0365,41.0522,40.9816,41.0208,46191.0
2020-05-21 15:40:00,52.24,52.29,52.16,52.25,57713.0,41.013,41.0522,40.9502,41.0208,57713.0
2020-05-21 15:45:00,52.25,52.31,52.1,52.31,80797.0,41.0208,41.0679,40.9031,41.0679,80797.0
2020-05-21 15:50:00,52.32,52.34,52.11,52.21,100147.0,41.0758,41.0915,40.9109,40.9894,100147.0
2020-05-21 15:55:00,52.21,52.39,52.15,52.34,234567.0,40.9894,41.1307,40.9423,41.0915,234567.0
2020-05-22 09:30:00,52.21,52.21,51.57,51.69,114265.0,40.9894,40.9894,40.487,40.5812,114265.0
2020-05-22 09:35:00,51.61,51.93,51.5,51.52,39790.0,40.5184,40.7696,40.432,40.4477,39790.0
2020-05-22 09:40:00,51.59,51.61,51.01,51.05,34211.0,40.5027,40.5184,40.0473,40.0787,34211.0
2020-05-22 09:45:00,51.03,51.33,50.95,51.3,30063.0,40.063,40.2985,40.0002,40.275,30063.0
2020-05-22 09:50:00,51.35,51.48,51.18,51.42,16333.0,40.3142,40.4163,40.1808,40.3692,16333.0
2020-05-22 09:55:00,51.41,51.56,51.3,51.54,17021.0,40.3613,40.4791,40.275,40.4634,17021.0
2020-05-22 10:00:00,51.5,51.53,51.29,51.35,34932.0,40.432,40.4556,40.2671,40.3142,34932.0
2020-05-22 10:05:00,51.37,51.4,51.13,51.19,19173.0,40.3299,40.3535,40.1415,40.1886,19173.0
2020-05-22 10:10:00,51.19,51.29,51.07,51.17,30571.0,40.1886,40.2671,40.0944,40.1729,30571.0
2020-05-22 10:15:00,51.15,51.6,51.14,51.6,38021.0,40.1572,40.5105,40.1494,40.5105,38021.0
2020-05-22 10:20:00,51.61,52.09,51.55,52.03,24423.0,40.5184,40.8952,40.4713,40.8481,24423.0
2020-05-22 10:25:00,52.01,52.15,51.92,52.13,13469.0,40.8324,40.9423,40.7617,40.9266,13469.0
2020-05-22 10:30:00,52.09,52.22,52.03,52.07,19477.0,40.8952,40.9973,40.8481,40.8795,19477.0
2020-05-22 10:35:00,52.07,52.07,51.88,51.93,14660.0,40.8795,40.8795,40.7303,40.7696,14660.0
2020-05-22 10:40:00,51.9,51.93,51.59,51.71,24122.0,40.746,40.7696,40.5027,40.5969,24122.0
2020-05-22 10:45:00,51.7,51.7,51.52,51.52,30231.0,40.589,40.589,40.4477,40.4477,30231.0
2020-05-22 10:50:00,51.48,51.7,51.47,51.62,25695.0,40.4163,40.589,40.4085,40.5262,25695.0
2020-05-22 10:55:00,51.6,51.62,51.5,51.62,7400.0,40.5105,40.5262,40.432,40.5262,7400.0
2020-05-22 11:00:00,51.61,51.98,51.61,51.94,16032.0,40.5184,40.8088,40.5184,40.7774,16032.0
2020-05-22 11:05:00,51.94,52.01,51.72,51.81,19124.0,40.7774,40.8324,40.6047,40.6754,19124.0
2020-05-22 11:10:00,51.81,51.84,51.66,51.75,11641.0,40.6754,40.6989,40.5576,40.6283,11641.0
2020-05-22 11:15:00,51.73,52.03,51.71,52.03,15924.0,40.6126,40.8481,40.5969,40.8481,15924.0
2020-05-22 11:20:00,52.05,52.08,51.88,51.88,12630.0,40.8638,40.8874,40.7303,40.7303,12630.0
2020-05-22 11:25:00,51.87,51.89,51.75,51.83,15363.0,40.7225,40.7382,40.6283,40.6911,15363.0
2020-05-22 11:30:00,51.8,51.83,51.6,51.69,19393.0,40.6675,40.6911,40.5105,40.5812,19393.0
2020-05-22 11:35:00,51.67,51.82,51.65,51.78,8675.0,40.5655,40.6832,40.5498,40.6518,8675.0
2020-05-22 11:40:00,51.79,51.88,51.69,51.88,8629.0,40.6597,40.7303,40.5812,40.7303,8629.0
2020-05-22 11:45:00,51.91,52.01,51.85,51.99,6893.0,40.7539,40.8324,40.7068,40.8167,6893.0
2020-05-22 11:50:00,52.0,52.12,52.0,52.1,8925.0,40.8246,40.9188,40.8246,40.9031,8925.0
2020-05-22 11:55:00,52.12,52.12,51.98,52.06,9823.0,40.9188,40.9188,40.8088,40.8717,9823.0
2020-05-22 12:00:00,52.07,52.1,51.98,52.01,8060.0,40.8795,40.9031,40.8088,40.8324,8060.0
2020-05-22 12:05:00,52.01,52.01,51.82,51.87,21914.0,40.8324,40.8324,40.6832,40.7225,21914.0
2020-05-22 12:10:00,51.84,51.86,51.77,51.81,8130.0,40.6989,40.7146,40.644,40.6754,8130.0
2020-05-22 12:15:00,51.79,51.82,51.68,51.79,21243.0,40.6597,40.6832,40.5733,40.6597,21243.0
2020-05-22 12:20:00,51.79,51.8,51.68,51.77,14558.0,40.6597,40.6675,40.5733,40.644,14558.0
2020-05-22 12:25:00,51.76,51.77,51.67,51.7,11972.0,40.6361,40.644,40.5655,40.589,11972.0
2020-05-22 12:30:00,51.7,51.86,51.69,51.8,10411.0,40.589,40.7146,40.5812,40.6675,10411.0
2020-05-22 12:35:00,51.82,51.87,51.77,51.77,9939.0,40.6832,40.7225,40.644,40.644,9939.0
2020-05-22 12:40:00,51.76,51.76,51.69,51.72,8275.0,40.6361,40.6361,40.5812,40.6047,8275.0
2020-05-22 12:45:00,51.71,51.75,51.64,51.65,8263.0,40.5969,40.6283,40.5419,40.5498,8263.0
2020-05-22 12:50:00,51.66,51.68,51.61,51.63,9130.0,40.5576,40.5733,40.5184,40.5341,9130.0
2020-05-22 12:55:00,51.66,51.73,51.62,51.64,9555.0,40.5576,40.6126,40.5262,40.5419,9555.0
2020-05-22 13:00:00,51.65,51.78,51.62,51.74,10124.0,40.5498,40.6518,40.5262,40.6204,10124.0
2020-05-22 13:05:00,51.75,51.78,51.68,51.68,7581.0,40.6283,40.6518,40.5733,40.5733,7581.0
2020-05-22 13:10:00,51.67,51.69,51.62,51.63,9440.0,40.5655,40.5812,40.5262,40.5341,9440.0
2020-05-22 13:15:00,51.63,51.67,51.59,51.61,10244.0,40.5341,40.5655,40.5027,40.5184,10244.0
2020-05-22 13:20:00,51.61,51.75,51.61,51.72,14350.0,40.5184,40.6283,40.5184,40.6047,14350.0
2020-05-22 13:25:00,51.72,51.77,51.67,51.68,8497.0,40.6047,40.644,40.5655,40.5733,8497.0
2020-05-22 13:30:00,51.7,51.72,51.61,51.66,38508.0,40.589,40.6047,40.5184,40.5576,38508.0
2020-05-22 13:35:00,51.66,51.67,51.58,51.58,13200.0,40.5576,40.5655,40.4948,40.4948,13200.0
2020-05-22 13:40:00,51.6,51.66,51.58,51.64,21849.0,40.5105,40.5576,40.4948,40.5419,21849.0
2020-05-22 13:45:00,51.64,51.71,51.6,51.6,37681.0,40.5419,40.5969,40.5105,40.5105,37681.0
2020-05-22 13:50:00,51.6,51.69,51.59,51.69,11546.0,40.5105,40.5812,40.5027,40.5812,11546.0
2020-05-22 13:55:00,51.69,51.93,51.69,51.85,20294.0,40.5812,40.7696,40.5812,40.7068,20294.0
2020-05-22 14:00:00,51.86,51.87,51.67,51.87,39824.0,40.7146,40.7225,40.5655,40.7225,39824.0
2020-05-22 14:05:00,51.86,51.86,51.74,51.81,52029.0,40.7146,40.7146,40.6204,40.6754,52029.0
2020-05-22 14:10:00,51.82,51.86,51.75,51.82,12626.0,40.6832,40.7146,40.6283,40.6832,12626.0
2020-05-22 14:15:00,51.82,51.82,51.68,51.68,9487.0,40.6832,40.6832,40.5733,40.5733,9487.0
2020-05-22 14:20:00,51.71,51.81,51.7,51.75,11579.0,40.5969,40.6754,40.589,40.6283,11579.0
2020-05-22 14:25:00,51.78,51.87,51.77,51.84,8614.0,40.6518,40.7225,40.644,40.6989,8614.0
2020-05-22 14:30:00,51.86,51.88,51.71,51.76,10923.0,40.7146,40.7303,40.5969,40.6361,10923.0
2020-05-22 14:35:00,51.75,51.78,51.67,51.78,11492.0,40.6283,40.6518,40.5655,40.6518,11492.0
2020-05-22 14:40:00,51.79,51.8,51.63,51.72,16102.0,40.6597,40.6675,40.5341,40.6047,16102.0
2020-05-22 14:45:00,51.73,51.78,51.71,51.74,10362.0,40.6126,40.6518,40.5969,40.6204,10362.0
2020-05-22 14:50:00,51.77,51.79,51.68,51.71,15855.0,40.644,40.6597,40.5733,40.5969,15855.0
2020-05-22 14:55:00,51.71,51.81,51.71,51.8,16237.0,40.5969,40.6754,40.5969,40.6675,16237.0
2020-05-22 15:00:00,51.79,51.8,51.73,51.75,15417.0,40.6597,40.6675,40.6126,40.6283,15417.0
2020-05-22 15:05:00,51.76,51.85,51.72,51.82,17687.0,40.6361,40.7068,40.6047,40.6832,17687.0
2020-05-22 15:10:00,51.84,51.88,51.78,51.79,34678.0,40.6989,40.7303,40.6518,40.6597,34678.0
2020-05-22 15:15:00,51.79,51.87,51.76,51.83,16612.0,40.6597,40.7225,40.6361,40.6911,16612.0
2020-05-22 15:20:00,51.81,51.87,51.73,51.77,20964.0,40.6754,40.7225,40.6126,40.644,20964.0
2020-05-22 15:25:00,51.78,51.81,51.75,51.78,18403.0,40.6518,40.6754,40.6283,40.6518,18403.0
2020-05-22 15:30:00,51.77,51.95,51.77,51.93,24550.0,40.644,40.7853,40.644,40.7696,24550.0
2020-05-22 15:35:00,51.92,51.96,51.9,51.95,18160.0,40.7617,40.7931,40.746,40.7853,18160.0
2020-05-22 15:40:00,51.95,51.97,51.82,51.95,25273.0,40.7853,40.801,40.6832,40.7853,25273.0
2020-05-22 15:45:00,51.96,52.15,51.95,52.15,23668.0,40.7931,40.9423,40.7853,40.9423,23668.0
2020-05-22 15:50:00,52.16,52.2,52.07,52.15,44412.0,40.9502,40.9816,40.8795,40.9423,44412.0
2020-05-22 15:55:00,52.16,52.38,52.08,52.29,144536.0,40.9502,41.1229,40.8874,41.0522,144536.0
2020-05-26 09:30:00,54.36,54.37,53.78,53.82,155836.0,42.6774,42.6852,42.222,42.2534,155836.0
2020-05-26 09:35:00,53.77,53.91,53.29,53.5,94167.0,42.2142,42.3241,41.8373,42.0022,94167.0
2020-05-26 09:40:00,53.47,53.59,53.25,53.52,47061.0,41.9786,42.0728,41.8059,42.0179,47061.0
2020-05-26 09:45:00,53.51,53.55,52.9,52.92,117014.0,42.01,42.0414,41.5311,41.5468,117014.0
2020-05-26 09:50:00,52.92,53.3,52.84,53.25,50660.0,41.5468,41.8452,41.484,41.8059,50660.0
2020-05-26 09:55:00,53.24,53.33,53.01,53.14,51774.0,41.7981,41.8687,41.6175,41.7196,51774.0
2020-05-26 10:00:00,53.16,53.49,53.13,53.25,44447.0,41.7353,41.9943,41.7117,41.8059,44447.0
2020-05-26 10:05:00,53.24,53.35,53.05,53.11,50758.0,41.7981,41.8844,41.6489,41.696,50758.0
2020-05-26 10:10:00,53.09,53.23,53.02,53.05,73310.0,41.6803,41.7902,41.6253,41.6489,73310.0
2020-05-26 10:15:00,53.04,53.15,52.92,53.06,50848.0,41.641,41.7274,41.5468,41.6567,50848.0
2020-05-26 10:20:00,53.05,53.19,52.96,53.11,64057.0,41.6489,41.7588,41.5782,41.696,64057.0
2020-05-26 10:25:00,53.11,53.14,52.86,53.14,77830.0,41.696,41.7196,41.4997,41.7196,77830.0
2020-05-26 10:30:00,53.14,53.2,53.04,53.18,47925.0,41.7196,41.7667,41.641,41.751,47925.0
2020-05-26 10:35:00,53.22,53.25,53.04,53.14,45331.0,41.7824,41.8059,41.641,41.7196,45331.0
2020-05-26 10:40:00,53.13,53.23,53.02,53.04,44388.0,41.7117,41.7902,41.6253,41.641,44388.0
2020-05-26 10:45:00,53.04,53.29,53.04,53.24,46710.0,41.641,41.8373,41.641,41.7981,46710.0
2020-05-26 10:50:00,53.25,53.49,53.25,53.34,41742.0,41.8059,41.9943,41.8059,41.8766,41742.0
2020-05-26 10:55:00,53.33,53.35,53.08,53.15,42067.0,41.8687,41.8844,41.6724,41.7274,42067.0
2020-05-26 11:00:00,53.16,53.21,53.04,53.09,19173.0,41.7353,41.7745,41.641,41.6803,19173.0
2020-05-26 11:05:00,53.12,53.23,53.01,53.01,29021.0,41.7038,41.7902,41.6175,41.6175,29021.0
2020-05-26 11:10:00,53.01,53.15,52.95,53.02,37254.0,41.6175,41.7274,41.5704,41.6253,37254.0
2020-05-26 11:15:00,53.04,53.12,52.93,53.04,35729.0,41.641,41.7038,41.5547,41.641,35729.0
2020-05-26 11:20:00,52.99,53.04,52.89,52.91,30113.0,41.6018,41.641,41.5233,41.539,30113.0
2020-05-26 11:25:00,52.9,52.97,52.8,52.97,26773.0,41.5311,41.5861,41.4526,41.5861,26773.0
2020-05-26 11:30:00,52.97,52.97,52.78,52.79,22655.0,41.5861,41.5861,41.4369,41.4448,22655.0
2020-05-26 11:35:00,52.78,52.79,52.46,52.6,42362.0,41.4369,41.4448,41.1857,41.2956,42362.0
2020-05-26 11:40:00,52.58,52.72,52.45,52.68,44989.0,41.2799,41.3898,41.1778,41.3584,44989.0
2020-05-26 11:45:00,52.67,52.73,52.55,52.7,30159.0,41.3506,41.3977,41.2563,41.3741,30159.0
2020-05-26 11:50:00,52.7,52.8,52.63,52.63,17989.0,41.3741,41.4526,41.3192,41.3192,17989.0
2020-05-26 11:55:00,52.64,52.64,52.54,52.58,23180.0,41.327,41.327,41.2485,41.2799,23180.0
2020-05-26 12:00:00,52.58,52.59,52.47,52.51,50939.0,41.2799,41.2878,41.1935,41.2249,50939.0
2020-05-26 12:05:00,52.52,52.55,52.37,52.48,19889.0,41.2328,41.2563,41.115,41.2014,19889.0
2020-05-26 12:10:00,52.5,52.56,52.43,52.43,10849.0,41.2171,41.2642,41.1621,41.1621,10849.0
2020-05-26 12:15:00,52.45,52.46,52.35,52.42,17646.0,41.1778,41.1857,41.0993,41.1543,17646.0
2020-05-26 12:20:00,52.4,52.47,52.36,52.41,14917.0,41.1386,41.1935,41.1072,41.1464,14917.0
2020-05-26 12:25:00,52.4,52.47,52.3,52.33,12221.0,41.1386,41.1935,41.0601,41.0836,12221.0
2020-05-26 12:30:00,52.32,52.49,52.32,52.44,29677.0,41.0758,41.2092,41.0758,41.17,29677.0
2020-05-26 12:35:00,52.43,52.52,52.42,52.51,12871.0,41.1621,41.2328,41.1543,41.2249,12871.0
2020-05-26 12:40:00,52.52,52.62,52.47,52.61,15958.0,41.2328,41.3113,41.1935,41.3035,15958.0
2020-05-26 12:45:00,52.6,52.64,52.53,52.61,11941.0,41.2956,41.327,41.2406,41.3035,11941.0
2020-05-26 12:50:00,52.61,52.76,52.57,52.69,15262.0,41.3035,41.4212,41.2721,41.3663,15262.0
2020-05-26 12:55:00,52.69,52.81,52.67,52.67,19855.0,41.3663,41.4605,41.3506,41.3506,19855.0
2020-05-26 13:00:00,52.66,52.77,52.66,52.71,11583.0,41.3427,41.4291,41.3427,41.382,11583.0
2020-05-26 13:05:00,52.71,52.82,52.65,52.78,18177.0,41.382,41.4683,41.3349,41.4369,18177.0
2020-05-26 13:10:00,52.8,52.9,52.79,52.89,23732.0,41.4526,41.5311,41.4448,41.5233,23732.0
2020-05-26 13:15:00,52.89,52.98,52.67,52.68,30417.0,41.5233,41.5939,41.3506,41.3584,30417.0
2020-05-26 13:20:00,52.67,52.73,52.62,52.62,21470.0,41.3506,41.3977,41.3113,41.3113,21470.0
2020-05-26 13:25:00,52.62,52.69,52.6,52.6,24227.0,41.3113,41.3663,41.2956,41.2956,24227.0
2020-05-26 13:30:00,52.63,52.65,52.5,52.53,37734.0,41.3192,41.3349,41.2171,41.2406,37734.0
2020-05-26 13:35:00,52.54,52.59,52.51,52.58,57036.0,41.2485,41.2878,41.2249,41.2799,57036.0
2020-05-26 13:40:00,52.57,52.69,52.54,52.67,48790.0,41.2721,41.3663,41.2485,41.3506,48790.0
2020-05-26 13:45:00,52.68,52.68,52.46,52.6,34239.0,41.3584,41.3584,41.1857,41.2956,34239.0
2020-05-26 13:50:00,52.6,52.67,52.51,52.52,21951.0,41.2956,41.3506,41.2249,41.2328,21951.0
2020-05-26 13:55:00,52.53,52.67,52.52,52.65,17161.0,41.2406,41.3506,41.2328,41.3349,17161.0
2020-05-26 14:00:00,52.65,52.77,52.64,52.77,27849.0,41.3349,41.4291,41.327,41.4291,27849.0
2020-05-26 14:05:00,52.77,52.78,52.64,52.67,30095.0,41.4291,41.4369,41.327,41.3506,30095.0
2020-05-26 14:10:00,52.66,52.71,52.62,52.65,24521.0,41.3427,41.382,41.3113,41.3349,24521.0
2020-05-26 14:15:00,52.66,52.73,52.62,52.72,22971.0,41.3427,41.3977,41.3113,41.3898,22971.0
2020-05-26 14:20:00,52.72,52.73,52.57,52.59,64660.0,41.3898,41.3977,41.2721,41.2878,64660.0
2020-05-26 14:25:00,52.6,52.68,52.57,52.64,39704.0,41.2956,41.3584,41.2721,41.327,39704.0
2020-05-26 14:30:00,52.65,52.65,52.53,52.55,36814.0,41.3349,41.3349,41.2406,41.2563,36814.0
2020-05-26 14:35:00,52.54,52.61,52.49,52.49,56674.0,41.2485,41.3035,41.2092,41.2092,56674.0
2020-05-26 14:40:00,52.48,52.68,52.44,52.68,115392.0,41.2014,41.3584,41.17,41.3584,115392.0
2020-05-26 14:45:00,52.69,52.72,52.41,52.54,66937.0,41.3663,41.3898,41.1464,41.2485,66937.0
2020-05-26 14:50:00,52.53,52.63,52.37,52.45,112644.0,41.2406,41.3192,41.115,41.1778,112644.0
2020-05-26 14:55:00,52.45,52.52,52.37,52.52,48946.0,41.1778,41.2328,41.115,41.2328,48946.0
2020-05-26 15:00:00,52.52,52.53,52.28,52.36,40526.0,41.2328,41.2406,41.0444,41.1072,40526.0
2020-05-26 15:05:00,52.35,52.41,52.34,52.38,37778.0,41.0993,41.1464,41.0915,41.1229,37778.0
2020-05-26 15:10:00,52.38,52.42,52.31,52.37,35203.0,41.1229,41.1543,41.0679,41.115,35203.0
2020-05-26 15:15:00,52.38,52.45,52.26,52.4,83707.0,41.1229,41.1778,41.0287,41.1386,83707.0
2020-05-26 15:20:00,52.4,52.43,52.31,52.33,68931.0,41.1386,41.1621,41.0679,41.0836,68931.0
2020-05-26 15:25:00,52.33,52.33,52.2,52.24,77522.0,41.0836,41.0836,40.9816,41.013,77522.0
2020-05-26 15:30:00,52.25,52.29,52.08,52.21,81542.0,41.0208,41.0522,40.8874,40.9894,81542.0
2020-05-26 15:35:00,52.21,52.22,52.04,52.04,83725.0,40.9894,40.9973,40.856,40.856,83725.0
2020-05-26 15:40:00,52.02,52.03,51.79,51.85,112269.0,40.8403,40.8481,40.6597,40.7068,112269.0
2020-05-26 15:45:00,51.85,51.9,51.7,51.72,143801.0,40.7068,40.746,40.589,40.6047,143801.0
2020-05-26 15:50:00,51.71,51.82,51.44,51.45,196913.0,40.5969,40.6832,40.3849,40.3928,196913.0
2020-05-26 15:55:00,51.44,51.55,51.3,51.4,464266.0,40.3849,40.4713,40.275,40.3535,464266.0
2020-05-27 09:30:00,52.28,52.39,51.4,51.59,131328.0,41.0444,41.1307,40.3535,40.5027,131328.0
2020-05-27 09:35:00,51.62,51.7,51.36,51.37,58768.0,40.5262,40.589,40.3221,40.3299,58768.0
2020-05-27 09:40:00,51.41,51.59,51.21,51.32,39934.0,40.3613,40.5027,40.2043,40.2907,39934.0
2020-05-27 09:45:00,51.3,51.39,51.13,51.19,45040.0,40.275,40.3456,40.1415,40.1886,45040.0
2020-05-27 09:50:00,51.18,51.62,51.18,51.41,56085.0,40.1808,40.5262,40.1808,40.3613,56085.0
2020-05-27 09:55:00,51.43,51.56,51.23,51.33,43730.0,40.3771,40.4791,40.22,40.2985,43730.0
2020-05-27 10:00:00,51.32,51.42,51.18,51.37,43910.0,40.2907,40.3692,40.1808,40.3299,43910.0
2020-05-27 10:05:00,51.39,51.55,51.34,51.5,39955.0,40.3456,40.4713,40.3064,40.432,39955.0
2020-05-27 10:10:00,51.52,51.63,51.49,51.53,47715.0,40.4477,40.5341,40.4242,40.4556,47715.0
2020-05-27 10:15:00,51.53,51.66,51.48,51.6,35275.0,40.4556,40.5576,40.4163,40.5105,35275.0
2020-05-27 10:20:00,51.62,51.69,51.34,51.48,32471.0,40.5262,40.5812,40.3064,40.4163,32471.0
2020-05-27 10:25:00,51.45,51.5,51.33,51.36,24679.0,40.3928,40.432,40.2985,40.3221,24679.0
2020-05-27 10:30:00,51.37,51.37,50.88,50.95,34890.0,40.3299,40.3299,39.9453,40.0002,34890.0
2020-05-27 10:35:00,50.93,50.95,50.71,50.71,82720.0,39.9845,40.0002,39.8118,39.8118,82720.0
2020-05-27 10:40:00,50.69,50.82,50.55,50.71,30169.0,39.7961,39.8981,39.6862,39.8118,30169.0
2020-05-27 10:45:00,50.74,50.74,50.33,50.38,42384.0,39.8353,39.8353,39.5135,39.5527,42384.0
2020-05-27 10:50:00,50.35,50.63,50.35,50.56,33920.0,39.5292,39.749,39.5292,39.694,33920.0
2020-05-27 10:55:00,50.55,50.88,50.51,50.84,66114.0,39.6862,39.9453,39.6548,39.9138,66114.0
2020-05-27 11:00:00,50.84,51.11,50.8,51.06,48240.0,39.9138,40.1258,39.8824,40.0866,48240.0
2020-05-27 11:05:00,51.06,51.23,50.94,51.01,32598.0,40.0866,40.22,39.9924,40.0473,32598.0
2020-05-27 11:10:00,51.03,51.05,50.75,50.84,36378.0,40.063,40.0787,39.8432,39.9138,36378.0
2020-05-27 11:15:00,50.84,50.85,50.67,50.77,32467.0,39.9138,39.9217,39.7804,39.8589,32467.0
2020-05-27 11:20:00,50.77,50.9,50.65,50.81,33021.0,39.8589,39.961,39.7647,39.8903,33021.0
2020-05-27 11:25:00,50.85,51.33,50.85,51.33,31330.0,39.9217,40.2985,39.9217,40.2985,31330.0
2020-05-27 11:30:00,51.3,51.42,51.25,51.4,29452.0,40.275,40.3692,40.2357,40.3535,29452.0
2020-05-27 11:35:00,51.46,51.59,51.23,51.34,24934.0,40.4006,40.5027,40.22,40.3064,24934.0
2020-05-27 11:40:00,51.3,51.35,51.18,51.3,17297.0,40.275,40.3142,40.1808,40.275,17297.0
2020-05-27 11:45:00,51.33,51.43,51.32,51.39,17476.0,40.2985,40.3771,40.2907,40.3456,17476.0
2020-05-27 11:50:00,51.38,51.39,51.27,51.33,12175.0,40.3378,40.3456,40.2514,40.2985,12175.0
2020-05-27 11:55:00,51.33,51.5,51.29,51.45,13884.0,40.2985,40.432,40.2671,40.3928,13884.0
2020-05-27 12:00:00,51.47,51.78,51.43,51.71,22636.0,40.4085,40.6518,40.3771,40.5969,22636.0
2020-05-27 12:05:00,51.72,51.88,51.65,51.82,22226.0,40.6047,40.7303,40.5498,40.6832,22226.0
2020-05-27 12:10:00,51.84,51.99,51.79,51.87,35246.0,40.6989,40.8167,40.6597,40.7225,35246.0
2020-05-27 12:15:00,51.87,52.0,51.87,51.99,29260.0,40.7225,40.8246,40.7225,40.8167,29260.0
2020-05-27 12:20:00,51.98,52.19,51.96,52.18,20381.0,40.8088,40.9737,40.7931,40.9659,20381.0
2020-05-27 12:25:00,52.15,52.28,52.08,52.13,38449.0,40.9423,41.0444,40.8874,40.9266,38449.0
2020-05-27 12:30:00,52.14,52.18,52.06,52.16,23403.0,40.9345,40.9659,40.8717,40.9502,23403.0
2020-05-27 12:35:00,52.16,52.24,52.09,52.09,79202.0,40.9502,41.013,40.8952,40.8952,79202.0
2020-05-27 12:40:00,52.1,52.18,52.0,52.0,12752.0,40.9031,40.9659,40.8246,40.8246,12752.0
2020-05-27 12:45:00,52.0,52.13,51.92,52.13,13886.0,40.8246,40.9266,40.7617,40.9266,13886.0
2020-05-27 12:50:00,52.13,52.13,52.02,52.08,10620.0,40.9266,40.9266,40.8403,40.8874,10620.0
2020-05-27 12:55:00,52.06,52.08,51.89,51.95,13338.0,40.8717,40.8874,40.7382,40.7853,13338.0
2020-05-27 13:00:00,51.95,51.99,51.84,51.88,18456.0,40.7853,40.8167,40.6989,40.7303,18456.0
2020-05-27 13:05:00,51.88,51.94,51.83,51.85,12910.0,40.7303,40.7774,40.6911,40.7068,12910.0
2020-05-27 13:10:00,51.86,51.93,51.82,51.88,9514.0,40.7146,40.7696,40.6832,40.7303,9514.0
2020-05-27 13:15:00,51.88,51.93,51.81,51.89,13681.0,40.7303,40.7696,40.6754,40.7382,13681.0
2020-05-27 13:20:00,51.93,51.96,51.9,51.95,7949.0,40.7696,40.7931,40.746,40.7853,7949.0
2020-05-27 13:25:00,51.97,52.02,51.84,51.87,16723.0,40.801,40.8403,40.6989,40.7225,16723.0
2020-05-27 13:30:00,51.87,51.87,51.74,51.76,15239.0,40.7225,40.7225,40.6204,40.6361,15239.0
2020-05-27 13:35:00,51.78,51.95,51.72,51.95,15762.0,40.6518,40.7853,40.6047,40.7853,15762.0
2020-05-27 13:40:00,51.92,52.09,51.92,52.09,17506.0,40.7617,40.8952,40.7617,40.8952,17506.0
2020-05-27 13:45:00,52.08,52.14,52.03,52.13,16706.0,40.8874,40.9345,40.8481,40.9266,16706.0
2020-05-27 13:50:00,52.13,52.13,52.02,52.04,23779.0,40.9266,40.9266,40.8403,40.856,23779.0
2020-05-27 13:55:00,52.06,52.07,52.0,52.05,11807.0,40.8717,40.8795,40.8246,40.8638,11807.0
2020-05-27 14:00:00,52.04,52.16,52.04,52.16,24487.0,40.856,40.9502,40.856,40.9502,24487.0
2020-05-27 14:05:00,52.18,52.21,52.07,52.15,16299.0,40.9659,40.9894,40.8795,40.9423,16299.0
2020-05-27 14:10:00,52.19,52.31,52.19,52.26,23574.0,40.9737,41.0679,40.9737,41.0287,23574.0
2020-05-27 14:15:00,52.25,52.32,52.16,52.32,20594.0,41.0208,41.0758,40.9502,41.0758,20594.0
2020-05-27 14:20:00,52.34,52.41,52.26,52.34,18305.0,41.0915,41.1464,41.0287,41.0915,18305.0
2020-05-27 14:25:00,52.33,52.4,52.26,52.28,17298.0,41.0836,41.1386,41.0287,41.0444,17298.0
2020-05-27 14:30:00,52.3,52.36,52.22,52.35,24126.0,41.0601,41.1072,40.9973,41.0993,24126.0
2020-05-27 14:35:00,52.37,52.43,52.32,52.32,18054.0,41.115,41.1621,41.0758,41.0758,18054.0
2020-05-27 14:40:00,52.3,52.35,52.25,52.34,38299.0,41.0601,41.0993,41.0208,41.0915,38299.0
2020-05-27 14:45:00,52.34,52.37,52.27,52.34,17058.0,41.0915,41.115,41.0365,41.0915,17058.0
2020-05-27 14:50:00,52.36,52.46,52.35,52.4,25995.0,41.1072,41.1857,41.0993,41.1386,25995.0
2020-05-27 14:55:00,52.4,52.42,52.3,52.35,17467.0,41.1386,41.1543,41.0601,41.0993,17467.0
2020-05-27 15:00:00,52.34,52.36,52.21,52.29,45979.0,41.0915,41.1072,40.9894,41.0522,45979.0
2020-05-27 15:05:00,52.29,52.29,52.15,52.19,17029.0,41.0522,41.0522,40.9423,40.9737,17029.0
2020-05-27 15:10:00,52.19,52.28,52.16,52.25,29383.0,40.9737,41.0444,40.9502,41.0208,29383.0
2020-05-27 15:15:00,52.23,52.26,52.11,52.17,34392.0,41.0051,41.0287,40.9109,40.958,34392.0
2020-05-27 15:20:00,52.17,52.17,52.07,52.12,30049.0,40.958,40.958,40.8795,40.9188,30049.0
2020-05-27 15:25:00,52.11,52.16,52.06,52.14,28580.0,40.9109,40.9502,40.8717,40.9345,28580.0
2020-05-27 15:30:00,52.14,52.24,52.09,52.14,53763.0,40.9345,41.013,40.8952,40.9345,53763.0
2020-05-27 15:35:00,52.16,52.33,52.12,52.28,29753.0,40.9502,41.0836,40.9188,41.0444,29753.0
2020-05-27 15:40:00,52.28,52.38,52.24,52.3,49359.0,41.0444,41.1229,41.013,41.0601,49359.0
2020-05-27 15:45:00,52.31,52.47,52.28,52.46,63128.0,41.0679,41.1935,41.0444,41.1857,63128.0
2020-05-27 15:50:00,52.47,52.74,52.45,52.6,96063.0,41.1935,41.4055,41.1778,41.2956,96063.0
2020-05-27 15:55:00,52.59,52.72,52.51,52.71,162077.0,41.2878,41.3898,41.2249,41.382,162077.0
2020-05-28 09:30:00,52.61,52.62,52.03,52.37,81782.0,41.3035,41.3113,40.8481,41.115,81782.0
2020-05-28 09:35:00,52.36,52.47,52.05,52.2,31207.0,41.1072,41.1935,40.8638,40.9816,31207.0
2020-05-28 09:40:00,52.15,52.4,51.97,52.34,69897.0,40.9423,41.1386,40.801,41.0915,69897.0
2020-05-28 09:45:00,52.37,52.39,52.15,52.15,26463.0,41.115,41.1307,40.9423,40.9423,26463.0
2020-05-28 09:50:00,52.14,52.62,52.14,52.55,37946.0,40.9345,41.3113,40.9345,41.2563,37946.0
2020-05-28 09:55:00,52.55,53.1,52.49,53.1,31375.0,41.2563,41.6881,41.2092,41.6881,31375.0
2020-05-28 10:00:00,53.08,53.11,52.56,52.59,38296.0,41.6724,41.696,41.2642,41.2878,38296.0
2020-05-28 10:05:00,52.67,52.9,52.65,52.66,21814.0,41.3506,41.5311,41.3349,41.3427,21814.0
2020-05-28 10:10:00,52.64,52.75,52.45,52.47,33871.0,41.327,41.4134,41.1778,41.1935,33871.0
2020-05-28 10:15:00,52.47,52.52,52.33,52.43,37762.0,41.1935,41.2328,41.0836,41.1621,37762.0
2020-05-28 10:20:00,52.42,52.49,52.2,52.24,83545.0,41.1543,41.2092,40.9816,41.013,83545.0
2020-05-28 10:25:00,52.26,52.4,52.17,52.4,18092.0,41.0287,41.1386,40.958,41.1386,18092.0
2020-05-28 10:30:00,52.37,52.43,52.26,52.43,19309.0,41.115,41.1621,41.0287,41.1621,19309.0
2020-05-28 10:35:00,52.4,52.55,52.29,52.34,25981.0,41.1386,41.2563,41.0522,41.0915,25981.0
2020-05-28 10:40:00,52.36,52.44,52.24,52.38,33949.0,41.1072,41.17,41.013,41.1229,33949.0
2020-05-28 10:45:00,52.39,52.42,52.22,52.31,19981.0,41.1307,41.1543,40.9973,41.0679,19981.0
2020-05-28 10:50:00,52.28,52.3,52.0,52.0,41179.0,41.0444,41.0601,40.8246,40.8246,41179.0
2020-05-28 10:55:00,52.02,52.07,51.79,51.8,21866.0,40.8403,40.8795,40.6597,40.6675,21866.0
2020-05-28 11:00:00,51.78,51.84,51.5,51.66,61487.0,40.6518,40.6989,40.432,40.5576,61487.0
2020-05-28 11:05:00,51.66,51.88,51.5,51.69,55958.0,40.5576,40.7303,40.432,40.5812,55958.0
2020-05-28 11:10:00,51.71,51.75,51.53,51.66,75225.0,40.5969,40.6283,40.4556,40.5576,75225.0
2020-05-28 11:15:00,51.65,51.77,51.59,51.71,24112.0,40.5498,40.644,40.5027,40.5969,24112.0
2020-05-28 11:20:00,51.69,51.84,51.63,51.8,37367.0,40.5812,40.6989,40.5341,40.6675,37367.0
2020-05-28 11:25:00,51.78,52.02,51.78,51.97,64881.0,40.6518,40.8403,40.6518,40.801,64881.0
2020-05-28 11:30:00,51.94,51.97,51.7,51.74,23798.0,40.7774,40.801,40.589,40.6204,23798.0
2020-05-28 11:35:00,51.73,51.81,51.65,51.69,14341.0,40.6126,40.6754,40.5498,40.5812,14341.0
2020-05-28 11:40:00,51.69,51.88,51.6,51.88,34154.0,40.5812,40.7303,40.5105,40.7303,34154.0
2020-05-28 11:45:00,51.88,52.12,51.88,52.04,26930.0,40.7303,40.9188,40.7303,40.856,26930.0
2020-05-28 11:50:00,52.05,52.23,52.03,52.07,171590.0,40.8638,41.0051,40.8481,40.8795,171590.0
2020-05-28 11:55:00,52.09,52.29,52.07,52.29,160659.0,40.8952,41.0522,40.8795,41.0522,160659.0
2020-05-28 12:00:00,52.3,52.36,52.26,52.31,30899.0,41.0601,41.1072,41.0287,41.0679,30899.0
2020-05-28 12:05:00,52.31,52.56,52.31,52.51,150267.0,41.0679,41.2642,41.0679,41.2249,150267.0
2020-05-28 12:10:00,52.5,52.62,52.42,52.55,31962.0,41.2171,41.3113,41.1543,41.2563,31962.0
2020-05-28 12:15:00,52.55,52.78,52.55,52.74,35977.0,41.2563,41.4369,41.2563,41.4055,35977.0
2020-05-28 12:20:00,52.73,52.78,52.7,52.73,19526.0,41.3977,41.4369,41.3741,41.3977,19526.0
2020-05-28 12:25:00,52.72,52.72,52.57,52.62,22304.0,41.3898,41.3898,41.2721,41.3113,22304.0
2020-05-28 12:30:00,52.65,52.77,52.58,52.66,27637.0,41.3349,41.4291,41.2799,41.3427,27637.0
2020-05-28 12:35:00,52.66,52.83,52.65,52.83,64589.0,41.3427,41.4762,41.3349,41.4762,64589.0
2020-05-28 12:40:00,52.83,52.98,52.82,52.98,27881.0,41.4762,41.5939,41.4683,41.5939,27881.0
2020-05-28 12:45:00,52.98,53.04,52.92,53.01,42297.0,41.5939,41.641,41.5468,41.6175,42297.0
2020-05-28 12:50:00,53.01,53.03,52.92,53.02,45996.0,41.6175,41.6332,41.5468,41.6253,45996.0
2020-05-28 12:55:00,53.01,53.05,52.95,53.03,27931.0,41.6175,41.6489,41.5704,41.6332,27931.0
2020-05-28 13:00:00,53.03,53.05,52.93,52.93,28283.0,41.6332,41.6489,41.5547,41.5547,28283.0
2020-05-28 13:05:00,52.93,53.05,52.89,53.05,39168.0,41.5547,41.6489,41.5233,41.6489,39168.0
2020-05-28 13:10:00,53.02,53.1,52.97,53.02,38363.0,41.6253,41.6881,41.5861,41.6253,38363.0
2020-05-28 13:15:00,53.01,53.07,52.85,52.86,32388.0,41.6175,41.6646,41.4919,41.4997,32388.0
2020-05-28 13:20:00,52.87,52.88,52.72,52.72,28384.0,41.5076,41.5154,41.3898,41.3898,28384.0
2020-05-28 13:25:00,52.73,52.77,52.67,52.74,28081.0,41.3977,41.4291,41.3506,41.4055,28081.0
2020-05-28 13:30:00,52.74,52.75,52.67,52.72,18445.0,41.4055,41.4134,41.3506,41.3898,18445.0
2020-05-28 13:35:00,52.73,52.75,52.57,52.57,22192.0,41.3977,41.4134,41.2721,41.2721,22192.0
2020-05-28 13:40:00,52.56,52.63,52.51,52.62,26375.0,41.2642,41.3192,41.2249,41.3113,26375.0
2020-05-28 13:45:00,52.66,52.72,52.62,52.62,20856.0,41.3427,41.3898,41.3113,41.3113,20856.0
2020-05-28 13:50:00,52.63,52.75,52.62,52.73,22596.0,41.3192,41.4134,41.3113,41.3977,22596.0
2020-05-28 13:55:00,52.73,52.77,52.63,52.67,14457.0,41.3977,41.4291,41.3192,41.3506,14457.0
2020-05-28 14:00:00,52.67,52.7,52.48,52.51,21128.0,41.3506,41.3741,41.2014,41.2249,21128.0
2020-05-28 14:05:00,52.5,52.6,52.48,52.51,26701.0,41.2171,41.2956,41.2014,41.2249,26701.0
2020-05-28 14:10:00,52.5,52.69,52.49,52.67,18291.0,41.2171,41.3663,41.2092,41.3506,18291.0
2020-05-28 14:15:00,52.66,52.77,52.6,52.6,27526.0,41.3427,41.4291,41.2956,41.2956,27526.0
2020-05-28 14:20:00,52.61,52.63,52.5,52.5,26490.0,41.3035,41.3192,41.2171,41.2171,26490.0
2020-05-28 14:25:00,52.51,52.54,52.47,52.5,35213.0,41.2249,41.2485,41.1935,41.2171,35213.0
2020-05-28 14:30:00,52.51,52.6,52.48,52.52,16306.0,41.2249,41.2956,41.2014,41.2328,16306.0
2020-05-28 14:35:00,52.52,52.55,52.4,52.41,20385.0,41.2328,41.2563,41.1386,41.1464,20385.0
2020-05-28 14:40:00,52.42,52.43,52.18,52.2,23026.0,41.1543,41.1621,40.9659,40.9816,23026.0
2020-05-28 14:45:00,52.22,52.33,52.2,52.3,19128.0,40.9973,41.0836,40.9816,41.0601,19128.0
2020-05-28 14:50:00,52.32,52.35,52.25,52.26,46949.0,41.0758,41.0993,41.0208,41.0287,46949.0
2020-05-28 14:55:00,52.24,52.37,52.15,52.37,21712.0,41.013,41.115,40.9423,41.115,21712.0
2020-05-28 15:00:00,52.35,52.39,52.29,52.33,29108.0,41.0993,41.1307,41.0522,41.0836,29108.0
2020-05-28 15:05:00,52.34,52.4,52.28,52.4,27520.0,41.0915,41.1386,41.0444,41.1386,27520.0
2020-05-28 15:10:00,52.37,52.51,52.31,52.48,27618.0,41.115,41.2249,41.0679,41.2014,27618.0
2020-05-28 15:15:00,52.48,52.48,52.23,52.26,47683.0,41.2014,41.2014,41.0051,41.0287,47683.0
2020-05-28 15:20:00,52.28,52.47,52.22,52.42,54326.0,41.0444,41.1935,40.9973,41.1543,54326.0
2020-05-28 15:25:00,52.42,52.5,52.28,52.29,65987.0,41.1543,41.2171,41.0444,41.0522,65987.0
2020-05-28 15:30:00,52.29,52.32,52.0,52.09,82871.0,41.0522,41.0758,40.8246,40.8952,82871.0
2020-05-28 15:35:00,52.08,52.09,51.9,51.96,67015.0,40.8874,40.8952,40.746,40.7931,67015.0
2020-05-28 15:40:00,51.95,52.01,51.88,51.91,60175.0,40.7853,40.8324,40.7303,40.7539,60175.0
2020-05-28 15:45:00,51.92,51.98,51.66,51.69,81671.0,40.7617,40.8088,40.5576,40.5812,81671.0
2020-05-28 15:50:00,51.68,51.69,51.31,51.57,171967.0,40.5733,40.5812,40.2828,40.487,171967.0
2020-05-28 15:55:00,51.57,51.77,51.57,51.66,301815.0,40.487,40.644,40.487,40.5576,301815.0
2020-05-29 09:30:00,51.48,51.48,50.61,50.72,97861.0,40.4163,40.4163,39.7333,39.8196,97861.0
2020-05-29 09:35:00,50.61,50.66,50.31,50.46,89980.0,39.7333,39.7725,39.4978,39.6155,89980.0
2020-05-29 09:40:00,50.45,50.49,50.17,50.49,52403.0,39.6077,39.6391,39.3878,39.6391,52403.0
2020-05-29 09:45:00,50.49,50.78,50.39,50.54,66469.0,39.6391,39.8667,39.5606,39.6783,66469.0
2020-05-29 09:50:00,50.52,50.62,50.41,50.41,48285.0,39.6626,39.7411,39.5763,39.5763,48285.0
2020-05-29 09:55:00,50.44,50.45,50.08,50.22,61230.0,39.5998,39.6077,39.3172,39.4271,61230.0
2020-05-29 10:00:00,50.22,50.31,50.12,50.18,36040.0,39.4271,39.4978,39.3486,39.3957,36040.0
2020-05-29 10:05:00,50.18,50.23,49.93,50.08,58349.0,39.3957,39.4349,39.1994,39.3172,58349.0
2020-05-29 10:10:00,50.07,50.54,50.07,50.52,40655.0,39.3093,39.6783,39.3093,39.6626,40655.0
2020-05-29 10:15:00,50.47,50.74,50.45,50.7,90950.0,39.6234,39.8353,39.6077,39.8039,90950.0
2020-05-29 10:20:00,50.68,50.88,50.55,50.68,64001.0,39.7882,39.9453,39.6862,39.7882,64001.0
2020-05-29 10:25:00,50.68,50.73,50.54,50.61,28208.0,39.7882,39.8275,39.6783,39.7333,28208.0
2020-05-29 10:30:00,50.62,50.7,50.31,50.34,32658.0,39.7411,39.8039,39.4978,39.5213,32658.0
2020-05-29 10:35:00,50.31,50.38,50.16,50.32,93798.0,39.4978,39.5527,39.38,39.5056,93798.0
2020-05-29 10:40:00,50.32,50.41,50.2,50.21,162262.0,39.5056,39.5763,39.4114,39.4192,162262.0
2020-05-29 10:45:00,50.22,50.35,50.2,50.34,36195.0,39.4271,39.5292,39.4114,39.5213,36195.0
2020-05-29 10:50:00,50.34,50.42,50.05,50.08,20026.0,39.5213,39.5841,39.2936,39.3172,20026.0
2020-05-29 10:55:00,50.09,50.31,50.08,50.3,23346.0,39.325,39.4978,39.3172,39.4899,23346.0
2020-05-29 11:00:00,50.29,50.54,50.29,50.5,20885.0,39.4821,39.6783,39.4821,39.6469,20885.0
2020-05-29 11:05:00,50.5,50.59,50.46,50.47,26330.0,39.6469,39.7176,39.6155,39.6234,26330.0
2020-05-29 11:10:00,50.48,50.63,50.47,50.53,33114.0,39.6312,39.749,39.6234,39.6705,33114.0
2020-05-29 11:15:00,50.52,50.54,50.38,50.5,18140.0,39.6626,39.6783,39.5527,39.6469,18140.0
2020-05-29 11:20:00,50.56,50.66,50.49,50.55,32387.0,39.694,39.7725,39.6391,39.6862,32387.0
2020-05-29 11:25:00,50.54,50.58,50.41,50.42,20658.0,39.6783,39.7097,39.5763,39.5841,20658.0
2020-05-29 11:30:00,50.41,50.49,50.33,50.36,17442.0,39.5763,39.6391,39.5135,39.537,17442.0
2020-05-29 11:35:00,50.36,50.59,50.34,50.59,16165.0,39.537,39.7176,39.5213,39.7176,16165.0
2020-05-29 11:40:00,50.6,50.69,50.47,50.52,23041.0,39.7254,39.7961,39.6234,39.6626,23041.0
2020-05-29 11:45:00,50.5,50.69,50.45,50.65,21216.0,39.6469,39.7961,39.6077,39.7647,21216.0
2020-05-29 11:50:00,50.65,50.68,50.51,50.56,19623.0,39.7647,39.7882,39.6548,39.694,19623.0
2020-05-29 11:55:00,50.53,50.55,50.29,50.35,14551.0,39.6705,39.6862,39.4821,39.5292,14551.0
2020-05-29 12:00:00,50.31,50.35,50.24,50.32,19094.0,39.4978,39.5292,39.4428,39.5056,19094.0
2020-05-29 12:05:00,50.33,50.4,50.29,50.3,11332.0,39.5135,39.5684,39.4821,39.4899,11332.0
2020-05-29 12:10:00,50.33,50.36,50.26,50.27,18082.0,39.5135,39.537,39.4585,39.4663,18082.0
2020-05-29 12:15:00,50.27,50.43,50.25,50.41,33470.0,39.4663,39.592,39.4506,39.5763,33470.0
2020-05-29 12:20:00,50.38,50.45,50.34,50.37,12619.0,39.5527,39.6077,39.5213,39.5449,12619.0
2020-05-29 12:25:00,50.38,50.45,50.32,50.42,14437.0,39.5527,39.6077,39.5056,39.5841,14437.0
2020-05-29 12:30:00,50.4,50.42,50.26,50.3,15736.0,39.5684,39.5841,39.4585,39.4899,15736.0
2020-05-29 12:35:00,50.3,50.31,50.1,50.31,60634.0,39.4899,39.4978,39.3329,39.4978,60634.0
2020-05-29 12:40:00,50.34,50.4,50.32,50.4,21619.0,39.5213,39.5684,39.5056,39.5684,21619.0
2020-05-29 12:45:00,50.37,50.38,50.31,50.33,27119.0,39.5449,39.5527,39.4978,39.5135,27119.0
2020-05-29 12:50:00,50.35,50.37,49.97,50.05,33967.0,39.5292,39.5449,39.2308,39.2936,33967.0
2020-05-29 12:55:00,50.04,50.47,50.04,50.36,25960.0,39.2858,39.6234,39.2858,39.537,25960.0
2020-05-29 13:00:00,50.38,50.44,50.3,50.34,14212.0,39.5527,39.5998,39.4899,39.5213,14212.0
2020-05-29 13:05:00,50.36,50.5,50.31,50.42,26873.0,39.537,39.6469,39.4978,39.5841,26873.0
2020-05-29 13:10:00,50.41,50.53,50.39,50.43,17197.0,39.5763,39.6705,39.5606,39.592,17197.0
2020-05-29 13:15:00,50.43,50.5,50.34,50.5,13412.0,39.592,39.6469,39.5213,39.6469,13412.0
2020-05-29 13:20:00,50.52,50.61,50.45,50.55,23543.0,39.6626,39.7333,39.6077,39.6862,23543.0
2020-05-29 13:25:00,50.53,50.56,50.47,50.49,11098.0,39.6705,39.694,39.6234,39.6391,11098.0
2020-05-29 13:30:00,50.47,50.49,50.34,50.36,14165.0,39.6234,39.6391,39.5213,39.537,14165.0
2020-05-29 13:35:00,50.36,50.37,50.2,50.24,26988.0,39.537,39.5449,39.4114,39.4428,26988.0
2020-05-29 13:40:00,50.24,50.31,50.22,50.3,25996.0,39.4428,39.4978,39.4271,39.4899,25996.0
2020-05-29 13:45:00,50.28,50.33,50.23,50.26,47157.0,39.4742,39.5135,39.4349,39.4585,47157.0
2020-05-29 13:50:00,50.26,50.34,50.2,50.34,41704.0,39.4585,39.5213,39.4114,39.5213,41704.0
2020-05-29 13:55:00,50.36,50.36,50.25,50.26,22722.0,39.537,39.537,39.4506,39.4585,22722.0
2020-05-29 14:00:00,50.23,50.31,50.11,50.11,31608.0,39.4349,39.4978,39.3407,39.3407,31608.0
2020-05-29 14:05:00,50.09,50.41,50.02,50.41,35716.0,39.325,39.5763,39.2701,39.5763,35716.0
2020-05-29 14:10:00,50.41,50.47,50.25,50.36,24691.0,39.5763,39.6234,39.4506,39.537,24691.0
2020-05-29 14:15:00,50.37,50.55,50.33,50.55,18455.0,39.5449,39.6862,39.5135,39.6862,18455.0
2020-05-29 14:20:00,50.55,50.63,50.47,50.59,43993.0,39.6862,39.749,39.6234,39.7176,43993.0
2020-05-29 14:25:00,50.6,50.87,50.55,50.77,68324.0,39.7254,39.9374,39.6862,39.8589,68324.0
2020-05-29 14:30:00,50.79,50.82,50.65,50.69,40135.0,39.8746,39.8981,39.7647,39.7961,40135.0
2020-05-29 14:35:00,50.68,50.77,50.57,50.59,65890.0,39.7882,39.8589,39.7019,39.7176,65890.0
2020-05-29 14:40:00,50.59,50.65,50.47,50.47,30587.0,39.7176,39.7647,39.6234,39.6234,30587.0
2020-05-29 14:45:00,50.47,50.52,50.33,50.35,43995.0,39.6234,39.6626,39.5135,39.5292,43995.0
2020-05-29 14:50:00,50.34,50.36,49.95,50.29,77874.0,39.5213,39.537,39.2151,39.4821,77874.0
2020-05-29 14:55:00,50.28,50.87,50.21,50.87,92331.0,39.4742,39.9374,39.4192,39.9374,92331.0
2020-05-29 15:00:00,50.89,51.08,50.79,50.99,58102.0,39.9531,40.1023,39.8746,40.0316,58102.0
2020-05-29 15:05:00,50.95,51.1,50.9,51.04,54376.0,40.0002,40.118,39.961,40.0709,54376.0
2020-05-29 15:10:00,51.05,51.17,50.92,50.96,32842.0,40.0787,40.1729,39.9767,40.0081,32842.0
2020-05-29 15:15:00,50.96,51.05,50.89,50.96,30466.0,40.0081,40.0787,39.9531,40.0081,30466.0
2020-05-29 15:20:00,50.96,51.05,50.85,50.97,27598.0,40.0081,40.0787,39.9217,40.0159,27598.0
2020-05-29 15:25:00,50.95,50.95,50.68,50.81,23788.0,40.0002,40.0002,39.7882,39.8903,23788.0
2020-05-29 15:30:00,50.81,50.97,50.68,50.71,32548.0,39.8903,40.0159,39.7882,39.8118,32548.0
2020-05-29 15:35:00,50.72,50.84,50.65,50.76,60563.0,39.8196,39.9138,39.7647,39.851,60563.0
2020-05-29 15:40:00,50.75,50.8,50.59,50.73,55830.0,39.8432,39.8824,39.7176,39.8275,55830.0
2020-05-29 15:45:00,50.73,50.73,50.39,50.4,65373.0,39.8275,39.8275,39.5606,39.5684,65373.0
2020-05-29 15:50:00,50.4,50.8,50.38,50.7,94055.0,39.5684,39.8824,39.5527,39.8039,94055.0
2020-05-29 15:55:00,50.69,51.03,50.65,50.89,449663.0,39.7961,40.063,39.7647,39.9531,449663.0
2020-06-01 09:30:00,50.68,50.72,50.03,50.25,92358.0,39.7882,39.8196,39.2779,39.4506,92358.0
2020-06-01 09:35:00,50.15,50.45,50.0,50.24,36175.0,39.3721,39.6077,39.2544,39.4428,36175.0
2020-06-01 09:40:00,50.26,50.68,50.11,50.63,29875.0,39.4585,39.7882,39.3407,39.749,29875.0
2020-06-01 09:45:00,50.65,50.96,50.61,50.92,37404.0,39.7647,40.0081,39.7333,39.9767,37404.0
2020-06-01 09:50:00,50.88,51.18,50.85,51.18,22318.0,39.9453,40.1808,39.9217,40.1808,22318.0
2020-06-01 09:55:00,51.19,51.3,51.05,51.05,26608.0,40.1886,40.275,40.0787,40.0787,26608.0
2020-06-01 10:00:00,51.05,51.16,50.88,51.08,23596.0,40.0787,40.1651,39.9453,40.1023,23596.0
2020-06-01 10:05:00,51.06,51.29,51.02,51.29,21169.0,40.0866,40.2671,40.0552,40.2671,21169.0
2020-06-01 10:10:00,51.3,51.53,51.29,51.44,45759.0,40.275,40.4556,40.2671,40.3849,45759.0
2020-06-01 10:15:00,51.45,51.49,51.32,51.43,16390.0,40.3928,40.4242,40.2907,40.3771,16390.0
2020-06-01 10:20:00,51.43,51.59,51.33,51.47,20816.0,40.3771,40.5027,40.2985,40.4085,20816.0
2020-06-01 10:25:00,51.44,51.76,51.39,51.75,28473.0,40.3849,40.6361,40.3456,40.6283,28473.0
2020-06-01 10:30:00,51.76,51.82,51.61,51.68,47471.0,40.6361,40.6832,40.5184,40.5733,47471.0
2020-06-01 10:35:00,51.68,51.78,51.62,51.72,20207.0,40.5733,40.6518,40.5262,40.6047,20207.0
2020-06-01 10:40:00,51.75,51.84,51.6,51.84,28902.0,40.6283,40.6989,40.5105,40.6989,28902.0
2020-06-01 10:45:00,51.83,51.83,51.49,51.56,35421.0,40.6911,40.6911,40.4242,40.4791,35421.0
2020-06-01 10:50:00,51.52,51.52,51.33,51.47,24803.0,40.4477,40.4477,40.2985,40.4085,24803.0
2020-06-01 10:55:00,51.45,51.48,51.21,51.21,14060.0,40.3928,40.4163,40.2043,40.2043,14060.0
2020-06-01 11:00:00,51.2,51.21,50.92,50.93,23362.0,40.1965,40.2043,39.9767,39.9845,23362.0
2020-06-01 11:05:00,50.93,51.04,50.81,50.82,55610.0,39.9845,40.0709,39.8903,39.8981,55610.0
2020-06-01 11:10:00,50.83,50.95,50.72,50.88,56608.0,39.906,40.0002,39.8196,39.9453,56608.0
2020-06-01 11:15:00,50.91,51.19,50.85,51.01,73681.0,39.9688,40.1886,39.9217,40.0473,73681.0
2020-06-01 11:20:00,51.0,51.06,50.76,50.76,44473.0,40.0395,40.0866,39.851,39.851,44473.0
2020-06-01 11:25:00,50.73,50.73,50.5,50.57,24112.0,39.8275,39.8275,39.6469,39.7019,24112.0
2020-06-01 11:30:00,50.58,50.61,50.4,50.49,35261.0,39.7097,39.7333,39.5684,39.6391,35261.0
2020-06-01 11:35:00,50.5,50.58,50.44,50.55,18171.0,39.6469,39.7097,39.5998,39.6862,18171.0
2020-06-01 11:40:00,50.52,50.54,50.43,50.52,21442.0,39.6626,39.6783,39.592,39.6626,21442.0
2020-06-01 11:45:00,50.5,50.67,50.42,50.63,92953.0,39.6469,39.7804,39.5841,39.749,92953.0
2020-06-01 11:50:00,50.62,50.67,50.58,50.6,21304.0,39.7411,39.7804,39.7097,39.7254,21304.0
2020-06-01 11:55:00,50.58,50.63,50.46,50.62,35930.0,39.7097,39.749,39.6155,39.7411,35930.0
2020-06-01 12:00:00,50.59,50.73,50.51,50.66,13539.0,39.7176,39.8275,39.6548,39.7725,13539.0
2020-06-01 12:05:00,50.68,50.74,50.64,50.67,26106.0,39.7882,39.8353,39.7568,39.7804,26106.0
2020-06-01 12:10:00,50.66,50.69,50.49,50.52,31973.0,39.7725,39.7961,39.6391,39.6626,31973.0
2020-06-01 12:15:00,50.52,50.62,50.5,50.54,20813.0,39.6626,39.7411,39.6469,39.6783,20813.0
2020-06-01 12:20:00,50.53,50.57,50.49,50.55,18500.0,39.6705,39.7019,39.6391,39.6862,18500.0
2020-06-01 12:25:00,50.54,50.55,50.45,50.51,14215.0,39.6783,39.6862,39.6077,39.6548,14215.0
2020-06-01 12:30:00,50.51,50.66,50.48,50.65,25062.0,39.6548,39.7725,39.6312,39.7647,25062.0
2020-06-01 12:35:00,50.66,50.81,50.58,50.81,36386.0,39.7725,39.8903,39.7097,39.8903,36386.0
2020-06-01 12:40:00,50.82,50.85,50.71,50.78,31937.0,39.8981,39.9217,39.8118,39.8667,31937.0
2020-06-01 12:45:00,50.78,50.85,50.76,50.83,24285.0,39.8667,39.9217,39.851,39.906,24285.0
2020-06-01 12:50:00,50.81,50.89,50.73,50.82,22420.0,39.8903,39.9531,39.8275,39.8981,22420.0
2020-06-01 12:55:00,50.81,50.93,50.78,50.88,18359.0,39.8903,39.9845,39.8667,39.9453,18359.0
2020-06-01 13:00:00,50.89,50.96,50.83,50.89,17232.0,39.9531,40.0081,39.906,39.9531,17232.0
2020-06-01 13:05:00,50.9,51.09,50.85,51.08,24187.0,39.961,40.1101,39.9217,40.1023,24187.0
2020-06-01 13:10:00,51.08,51.26,51.04,51.21,35568.0,40.1023,40.2436,40.0709,40.2043,35568.0
2020-06-01 13:15:00,51.22,51.36,51.18,51.34,27611.0,40.2122,40.3221,40.1808,40.3064,27611.0
2020-06-01 13:20:00,51.32,51.39,51.2,51.35,12653.0,40.2907,40.3456,40.1965,40.3142,12653.0
2020-06-01 13:25:00,51.37,51.44,51.37,51.41,11684.0,40.3299,40.3849,40.3299,40.3613,11684.0
2020-06-01 13:30:00,51.39,51.44,51.34,51.37,12310.0,40.3456,40.3849,40.3064,40.3299,12310.0
2020-06-01 13:35:00,51.37,51.52,51.29,51.48,17749.0,40.3299,40.4477,40.2671,40.4163,17749.0
2020-06-01 13:40:00,51.47,51.61,51.45,51.55,22474.0,40.4085,40.5184,40.3928,40.4713,22474.0
2020-06-01 13:45:00,51.55,51.66,51.52,51.63,12659.0,40.4713,40.5576,40.4477,40.5341,12659.0
2020-06-01 13:50:00,51.65,51.76,51.64,51.73,15260.0,40.5498,40.6361,40.5419,40.6126,15260.0
2020-06-01 13:55:00,51.75,51.83,51.61,51.63,14354.0,40.6283,40.6911,40.5184,40.5341,14354.0
2020-06-01 14:00:00,51.61,51.61,51.44,51.47,19152.0,40.5184,40.5184,40.3849,40.4085,19152.0
2020-06-01 14:05:00,51.5,51.64,51.5,51.56,13758.0,40.432,40.5419,40.432,40.4791,13758.0
2020-06-01 14:10:00,51.57,51.64,51.5,51.6,12993.0,40.487,40.5419,40.432,40.5105,12993.0
2020-06-01 14:15:00,51.61,51.64,51.5,51.56,13041.0,40.5184,40.5419,40.432,40.4791,13041.0
2020-06-01 14:20:00,51.57,51.62,51.5,51.54,15968.0,40.487,40.5262,40.432,40.4634,15968.0
2020-06-01 14:25:00,51.55,51.56,51.32,51.35,17300.0,40.4713,40.4791,40.2907,40.3142,17300.0
2020-06-01 14:30:00,51.36,51.4,51.26,51.31,16596.0,40.3221,40.3535,40.2436,40.2828,16596.0
2020-06-01 14:35:00,51.34,51.48,51.29,51.41,14653.0,40.3064,40.4163,40.2671,40.3613,14653.0
2020-06-01 14:40:00,51.39,51.5,51.39,51.47,17512.0,40.3456,40.432,40.3456,40.4085,17512.0
2020-06-01 14:45:00,51.5,51.72,51.48,51.68,21172.0,40.432,40.6047,40.4163,40.5733,21172.0
2020-06-01 14:50:00,51.68,51.81,51.64,51.67,28524.0,40.5733,40.6754,40.5419,40.5655,28524.0
2020-06-01 14:55:00,51.66,51.74,51.63,51.71,18498.0,40.5576,40.6204,40.5341,40.5969,18498.0
2020-06-01 15:00:00,51.71,51.78,51.7,51.76,20031.0,40.5969,40.6518,40.589,40.6361,20031.0
2020-06-01 15:05:00,51.75,51.79,51.64,51.75,25707.0,40.6283,40.6597,40.5419,40.6283,25707.0
2020-06-01 15:10:00,51.74,51.81,51.69,51.79,28763.0,40.6204,40.6754,40.5812,40.6597,28763.0
2020-06-01 15:15:00,51.76,51.81,51.68,51.75,25453.0,40.6361,40.6754,40.5733,40.6283,25453.0
2020-06-01 15:20:00,51.75,51.77,51.68,51.68,25924.0,40.6283,40.644,40.5733,40.5733,25924.0
2020-06-01 15:25:00,51.7,51.84,51.69,51.79,33345.0,40.589,40.6989,40.5812,40.6597,33345.0
2020-06-01 15:30:00,51.8,51.92,51.79,51.85,27845.0,40.6675,40.7617,40.6597,40.7068,27845.0
2020-06-01 15:35:00,51.85,51.86,51.64,51.68,28987.0,40.7068,40.7146,40.5419,40.5733,28987.0
2020-06-01 15:40:00,51.69,51.74,51.65,51.73,24890.0,40.5812,40.6204,40.5498,40.6126,24890.0
2020-06-01 15:45:00,51.73,51.8,51.62,51.69,40373.0,40.6126,40.6675,40.5262,40.5812,40373.0
2020-06-01 15:50:00,51.67,51.79,51.66,51.73,108763.0,40.5655,40.6597,40.5576,40.6126,108763.0
2020-06-01 15:55:00,51.74,51.92,51.72,51.78,163992.0,40.6204,40.7617,40.6047,40.6518,163992.0
2020-06-02 09:30:00,52.5,53.01,52.35,52.94,92150.0,41.2171,41.6175,41.0993,41.5625,92150.0
2020-06-02 09:35:00,52.91,52.96,52.69,52.89,48917.0,41.539,41.5782,41.3663,41.5233,48917.0
2020-06-02 09:40:00,52.94,53.14,52.85,53.09,77871.0,41.5625,41.7196,41.4919,41.6803,77871.0
2020-06-02 09:45:00,53.15,53.2,52.94,53.05,41105.0,41.7274,41.7667,41.5625,41.6489,41105.0
2020-06-02 09:50:00,53.04,53.2,52.96,53.14,64749.0,41.641,41.7667,41.5782,41.7196,64749.0
2020-06-02 09:55:00,53.15,53.38,53.08,53.38,29416.0,41.7274,41.908,41.6724,41.908,29416.0
2020-06-02 10:00:00,53.35,53.5,53.27,53.31,72623.0,41.8844,42.0022,41.8216,41.853,72623.0
2020-06-02 10:05:00,53.31,53.45,53.25,53.4,98516.0,41.853,41.9629,41.8059,41.9237,98516.0
2020-06-02 10:10:00,53.38,53.59,53.33,53.59,33498.0,41.908,42.0728,41.8687,42.0728,33498.0
2020-06-02 10:15:00,53.57,53.87,53.56,53.87,29218.0,42.0571,42.2927,42.0493,42.2927,29218.0
2020-06-02 10:20:00,53.86,54.03,53.78,54.03,60991.0,42.2848,42.4183,42.222,42.4183,60991.0
2020-06-02 10:25:00,54.04,54.12,53.96,54.07,43592.0,42.4261,42.4889,42.3633,42.4497,43592.0
2020-06-02 10:30:00,54.1,54.12,53.81,53.82,32995.0,42.4732,42.4889,42.2456,42.2534,32995.0
2020-06-02 10:35:00,53.83,54.1,53.83,54.08,36077.0,42.2613,42.4732,42.2613,42.4575,36077.0
2020-06-02 10:40:00,54.07,54.07,53.79,53.79,40967.0,42.4497,42.4497,42.2299,42.2299,40967.0
2020-06-02 10:45:00,53.79,53.8,53.57,53.65,48997.0,42.2299,42.2377,42.0571,42.1199,48997.0
2020-06-02 10:50:00,53.6,53.79,53.49,53.74,30669.0,42.0807,42.2299,41.9943,42.1906,30669.0
2020-06-02 10:55:00,53.73,53.93,53.72,53.91,24628.0,42.1828,42.3398,42.1749,42.3241,24628.0
2020-06-02 11:00:00,53.93,53.94,53.76,53.86,26712.0,42.3398,42.3476,42.2063,42.2848,26712.0
2020-06-02 11:05:00,53.86,53.91,53.62,53.68,29740.0,42.2848,42.3241,42.0964,42.1435,29740.0
2020-06-02 11:10:00,53.67,53.97,53.67,53.82,32558.0,42.1356,42.3712,42.1356,42.2534,32558.0
2020-06-02 11:15:00,53.82,53.99,53.82,53.94,18040.0,42.2534,42.3869,42.2534,42.3476,18040.0
2020-06-02 11:20:00,53.93,54.03,53.84,54.03,38303.0,42.3398,42.4183,42.2691,42.4183,38303.0
2020-06-02 11:25:00,54.05,54.13,53.91,54.05,27480.0,42.434,42.4968,42.3241,42.434,27480.0
2020-06-02 11:30:00,54.05,54.15,53.98,54.03,32221.0,42.434,42.5125,42.379,42.4183,32221.0
2020-06-02 11:35:00,54.04,54.17,53.98,54.12,26577.0,42.4261,42.5282,42.379,42.4889,26577.0
2020-06-02 11:40:00,54.13,54.3,54.1,54.18,40332.0,42.4968,42.6303,42.4732,42.536,40332.0
2020-06-02 11:45:00,54.16,54.25,54.11,54.23,36967.0,42.5203,42.591,42.4811,42.5753,36967.0
2020-06-02 11:50:00,54.21,54.29,54.17,54.25,35430.0,42.5596,42.6224,42.5282,42.591,35430.0
2020-06-02 11:55:00,54.22,54.25,54.18,54.22,29181.0,42.5674,42.591,42.536,42.5674,29181.0
2020-06-02 12:00:00,54.22,54.23,54.06,54.22,34876.0,42.5674,42.5753,42.4418,42.5674,34876.0
2020-06-02 12:05:00,54.21,54.21,54.06,54.06,28546.0,42.5596,42.5596,42.4418,42.4418,28546.0
2020-06-02 12:10:00,54.08,54.17,53.99,54.03,34510.0,42.4575,42.5282,42.3869,42.4183,34510.0
2020-06-02 12:15:00,54.01,54.17,53.99,54.09,20021.0,42.4026,42.5282,42.3869,42.4654,20021.0
2020-06-02 12:20:00,54.1,54.24,54.08,54.15,15397.0,42.4732,42.5831,42.4575,42.5125,15397.0
2020-06-02 12:25:00,54.16,54.27,54.16,54.24,16623.0,42.5203,42.6067,42.5203,42.5831,16623.0
2020-06-02 12:30:00,54.26,54.27,54.17,54.23,24021.0,42.5988,42.6067,42.5282,42.5753,24021.0
2020-06-02 12:35:00,54.21,54.27,54.17,54.24,35702.0,42.5596,42.6067,42.5282,42.5831,35702.0
2020-06-02 12:40:00,54.23,54.37,54.18,54.3,21945.0,42.5753,42.6852,42.536,42.6303,21945.0
2020-06-02 12:45:00,54.31,54.4,54.28,54.3,18312.0,42.6381,42.7088,42.6146,42.6303,18312.0
2020-06-02 12:50:00,54.31,54.37,54.23,54.32,40176.0,42.6381,42.6852,42.5753,42.646,40176.0
2020-06-02 12:55:00,54.31,54.35,54.15,54.18,21547.0,42.6381,42.6695,42.5125,42.536,21547.0
2020-06-02 13:00:00,54.15,54.16,54.0,54.0,32263.0,42.5125,42.5203,42.3947,42.3947,32263.0
2020-06-02 13:05:00,54.02,54.2,54.01,54.2,15249.0,42.4104,42.5517,42.4026,42.5517,15249.0
2020-06-02 13:10:00,54.2,54.21,54.04,54.05,22940.0,42.5517,42.5596,42.4261,42.434,22940.0
2020-06-02 13:15:00,54.06,54.17,54.04,54.12,26974.0,42.4418,42.5282,42.4261,42.4889,26974.0
2020-06-02 13:20:00,54.12,54.12,53.82,53.98,22079.0,42.4889,42.4889,42.2534,42.379,22079.0
2020-06-02 13:25:00,54.01,54.06,53.94,53.98,14367.0,42.4026,42.4418,42.3476,42.379,14367.0
2020-06-02 13:30:00,53.97,54.03,53.9,53.93,22599.0,42.3712,42.4183,42.3162,42.3398,22599.0
2020-06-02 13:35:00,53.96,54.01,53.94,54.01,12898.0,42.3633,42.4026,42.3476,42.4026,12898.0
2020-06-02 13:40:00,54.02,54.05,53.95,54.01,21234.0,42.4104,42.434,42.3555,42.4026,21234.0
2020-06-02 13:45:00,54.02,54.12,54.0,54.06,32547.0,42.4104,42.4889,42.3947,42.4418,32547.0
2020-06-02 13:50:00,54.07,54.09,53.98,54.03,25054.0,42.4497,42.4654,42.379,42.4183,25054.0
2020-06-02 13:55:00,54.03,54.16,54.03,54.13,19412.0,42.4183,42.5203,42.4183,42.4968,19412.0
2020-06-02 14:00:00,54.12,54.21,54.11,54.16,53912.0,42.4889,42.5596,42.4811,42.5203,53912.0
2020-06-02 14:05:00,54.15,54.19,54.08,54.18,54662.0,42.5125,42.5439,42.4575,42.536,54662.0
2020-06-02 14:10:00,54.19,54.29,54.17,54.28,25296.0,42.5439,42.6224,42.5282,42.6146,25296.0
2020-06-02 14:15:00,54.29,54.38,54.28,54.38,22166.0,42.6224,42.6931,42.6146,42.6931,22166.0
2020-06-02 14:20:00,54.37,54.5,54.36,54.49,38908.0,42.6852,42.7873,42.6774,42.7794,38908.0
2020-06-02 14:25:00,54.49,54.51,54.36,54.45,44261.0,42.7794,42.7951,42.6774,42.748,44261.0
2020-06-02 14:30:00,54.47,54.47,54.23,54.23,57763.0,42.7637,42.7637,42.5753,42.5753,57763.0
2020-06-02 14:35:00,54.24,54.31,54.18,54.2,28648.0,42.5831,42.6381,42.536,42.5517,28648.0
2020-06-02 14:40:00,54.21,54.31,54.2,54.31,44882.0,42.5596,42.6381,42.5517,42.6381,44882.0
2020-06-02 14:45:00,54.3,54.41,54.29,54.3,37225.0,42.6303,42.7166,42.6224,42.6303,37225.0
2020-06-02 14:50:00,54.32,54.49,54.32,54.38,28534.0,42.646,42.7794,42.646,42.6931,28534.0
2020-06-02 14:55:00,54.38,54.4,54.3,54.34,27744.0,42.6931,42.7088,42.6303,42.6617,27744.0
2020-06-02 15:00:00,54.34,54.43,54.27,54.39,30141.0,42.6617,42.7323,42.6067,42.7009,30141.0
2020-06-02 15:05:00,54.38,54.41,54.29,54.32,27787.0,42.6931,42.7166,42.6224,42.646,27787.0
2020-06-02 15:10:00,54.32,54.38,54.25,54.31,64215.0,42.646,42.6931,42.591,42.6381,64215.0
2020-06-02 15:15:00,54.31,54.43,54.3,54.43,44913.0,42.6381,42.7323,42.6303,42.7323,44913.0
2020-06-02 15:20:00,54.43,54.55,54.41,54.49,56239.0,42.7323,42.8265,42.7166,42.7794,56239.0
2020-06-02 15:25:00,54.51,54.58,54.42,54.55,63544.0,42.7951,42.8501,42.7245,42.8265,63544.0
2020-06-02 15:30:00,54.57,54.7,54.56,54.61,109023.0,42.8422,42.9443,42.8344,42.8736,109023.0
2020-06-02 15:35:00,54.62,54.71,54.51,54.56,102170.0,42.8815,42.9521,42.7951,42.8344,102170.0
2020-06-02 15:40:00,54.57,54.6,54.41,54.51,127840.0,42.8422,42.8658,42.7166,42.7951,127840.0
2020-06-02 15:45:00,54.5,54.64,54.48,54.54,110363.0,42.7873,42.8972,42.7716,42.8187,110363.0
2020-06-02 15:50:00,54.56,54.76,54.49,54.71,212501.0,42.8344,42.9914,42.7794,42.9521,212501.0
2020-06-02 15:55:00,54.71,54.85,54.68,54.83,287472.0,42.9521,43.0621,42.9286,43.0463,287472.0
2020-06-03 09:30:00,56.3,56.3,55.86,55.91,113804.0,44.2004,44.2004,43.855,43.8942,113804.0
2020-06-03 09:35:00,55.91,56.02,55.5,55.61,59423.0,43.8942,43.9806,43.5724,43.6587,59423.0
2020-06-03 09:40:00,55.67,55.76,55.43,55.54,78125.0,43.7058,43.7765,43.5174,43.6038,78125.0
2020-06-03 09:45:00,55.53,55.65,55.01,55.04,88620.0,43.5959,43.6901,43.1877,43.2112,88620.0
2020-06-03 09:50:00,55.07,55.24,54.81,54.89,74477.0,43.2348,43.3682,43.0306,43.0935,74477.0
2020-06-03 09:55:00,54.91,55.19,54.87,55.14,67520.0,43.1092,43.329,43.0778,43.2897,67520.0
2020-06-03 10:00:00,55.15,55.43,55.11,55.23,60046.0,43.2976,43.5174,43.2662,43.3604,60046.0
2020-06-03 10:05:00,55.21,55.28,55.08,55.28,26975.0,43.3447,43.3996,43.2426,43.3996,26975.0
2020-06-03 10:10:00,55.28,55.46,55.21,55.4,38388.0,43.3996,43.541,43.3447,43.4938,38388.0
2020-06-03 10:15:00,55.4,55.4,55.27,55.31,32638.0,43.4938,43.4938,43.3918,43.4232,32638.0
2020-06-03 10:20:00,55.34,55.37,55.14,55.25,35892.0,43.4467,43.4703,43.2897,43.3761,35892.0
2020-06-03 10:25:00,55.29,55.46,55.25,55.42,25816.0,43.4075,43.541,43.3761,43.5096,25816.0
2020-06-03 10:30:00,55.4,55.45,55.19,55.2,46376.0,43.4938,43.5331,43.329,43.3368,46376.0
2020-06-03 10:35:00,55.17,55.17,54.64,54.69,28707.0,43.3133,43.3133,42.8972,42.9364,28707.0
2020-06-03 10:40:00,54.71,54.79,54.6,54.71,34959.0,42.9521,43.0149,42.8658,42.9521,34959.0
2020-06-03 10:45:00,54.71,54.78,54.51,54.57,35532.0,42.9521,43.0071,42.7951,42.8422,35532.0
2020-06-03 10:50:00,54.59,54.77,54.54,54.76,37047.0,42.8579,42.9992,42.8187,42.9914,37047.0
2020-06-03 10:55:00,54.75,54.78,54.47,54.48,34242.0,42.9835,43.0071,42.7637,42.7716,34242.0
2020-06-03 11:00:00,54.46,54.58,54.29,54.35,50069.0,42.7559,42.8501,42.6224,42.6695,50069.0
2020-06-03 11:05:00,54.36,54.39,54.19,54.38,94522.0,42.6774,42.7009,42.5439,42.6931,94522.0
2020-06-03 11:10:00,54.41,54.63,54.4,54.62,39275.0,42.7166,42.8893,42.7088,42.8815,39275.0
2020-06-03 11:15:00,54.62,54.75,54.53,54.58,30771.0,42.8815,42.9835,42.8108,42.8501,30771.0
2020-06-03 11:20:00,54.59,54.69,54.52,54.62,32167.0,42.8579,42.9364,42.803,42.8815,32167.0
2020-06-03 11:25:00,54.63,54.74,54.59,54.7,32459.0,42.8893,42.9757,42.8579,42.9443,32459.0
2020-06-03 11:30:00,54.71,54.86,54.67,54.84,23197.0,42.9521,43.0699,42.9207,43.0542,23197.0
2020-06-03 11:35:00,54.82,54.85,54.6,54.66,24481.0,43.0385,43.0621,42.8658,42.9129,24481.0
2020-06-03 11:40:00,54.67,54.75,54.55,54.55,25117.0,42.9207,42.9835,42.8265,42.8265,25117.0
2020-06-03 11:45:00,54.54,54.61,54.42,54.48,22838.0,42.8187,42.8736,42.7245,42.7716,22838.0
2020-06-03 11:50:00,54.47,54.52,54.39,54.46,17586.0,42.7637,42.803,42.7009,42.7559,17586.0
2020-06-03 11:55:00,54.45,54.45,54.18,54.22,34432.0,42.748,42.748,42.536,42.5674,34432.0
2020-06-03 12:00:00,54.22,54.31,54.14,54.28,21448.0,42.5674,42.6381,42.5046,42.6146,21448.0
2020-06-03 12:05:00,54.29,54.35,54.26,54.29,14429.0,42.6224,42.6695,42.5988,42.6224,14429.0
2020-06-03 12:10:00,54.31,54.34,54.24,54.33,27907.0,42.6381,42.6617,42.5831,42.6538,27907.0
2020-06-03 12:15:00,54.32,54.35,54.05,54.15,95204.0,42.646,42.6695,42.434,42.5125,95204.0
2020-06-03 12:20:00,54.14,54.18,54.03,54.07,36381.0,42.5046,42.536,42.4183,42.4497,36381.0
2020-06-03 12:25:00,54.09,54.17,54.06,54.17,21172.0,42.4654,42.5282,42.4418,42.5282,21172.0
2020-06-03 12:30:00,54.18,54.21,54.09,54.15,28828.0,42.536,42.5596,42.4654,42.5125,28828.0
2020-06-03 12:35:00,54.16,54.16,53.93,53.95,40000.0,42.5203,42.5203,42.3398,42.3555,40000.0
2020-06-03 12:40:00,53.96,54.23,53.96,54.23,17656.0,42.3633,42.5753,42.3633,42.5753,17656.0
2020-06-03 12:45:00,54.25,54.34,54.2,54.24,30646.0,42.591,42.6617,42.5517,42.5831,30646.0
2020-06-03 12:50:00,54.24,54.36,54.22,54.32,22857.0,42.5831,42.6774,42.5674,42.646,22857.0
2020-06-03 12:55:00,54.32,54.5,54.32,54.35,17011.0,42.646,42.7873,42.646,42.6695,17011.0
2020-06-03 13:00:00,54.39,54.46,54.35,54.36,25511.0,42.7009,42.7559,42.6695,42.6774,25511.0
2020-06-03 13:05:00,54.37,54.59,54.37,54.59,17154.0,42.6852,42.8579,42.6852,42.8579,17154.0
2020-06-03 13:10:00,54.6,54.73,54.59,54.67,26852.0,42.8658,42.9678,42.8579,42.9207,26852.0
2020-06-03 13:15:00,54.66,54.73,54.65,54.7,21523.0,42.9129,42.9678,42.905,42.9443,21523.0
2020-06-03 13:20:00,54.73,54.84,54.71,54.84,13247.0,42.9678,43.0542,42.9521,43.0542,13247.0
2020-06-03 13:25:00,54.84,54.9,54.81,54.84,24660.0,43.0542,43.1013,43.0306,43.0542,24660.0
2020-06-03 13:30:00,54.83,54.88,54.74,54.82,21577.0,43.0463,43.0856,42.9757,43.0385,21577.0
2020-06-03 13:35:00,54.83,54.97,54.83,54.94,33577.0,43.0463,43.1563,43.0463,43.1327,33577.0
2020-06-03 13:40:00,54.94,55.16,54.93,55.12,35773.0,43.1327,43.3054,43.1249,43.274,35773.0
2020-06-03 13:45:00,55.1,55.21,55.08,55.08,32091.0,43.2583,43.3447,43.2426,43.2426,32091.0
2020-06-03 13:50:00,55.09,55.19,54.96,54.98,34866.0,43.2505,43.329,43.1484,43.1641,34866.0
2020-06-03 13:55:00,54.99,55.02,54.85,54.9,30608.0,43.172,43.1955,43.0621,43.1013,30608.0
2020-06-03 14:00:00,54.9,55.16,54.9,55.14,16185.0,43.1013,43.3054,43.1013,43.2897,16185.0
2020-06-03 14:05:00,55.15,55.16,55.08,55.14,13151.0,43.2976,43.3054,43.2426,43.2897,13151.0
2020-06-03 14:10:00,55.15,55.29,55.15,55.21,19996.0,43.2976,43.4075,43.2976,43.3447,19996.0
2020-06-03 14:15:00,55.22,55.28,55.17,55.25,21595.0,43.3525,43.3996,43.3133,43.3761,21595.0
2020-06-03 14:20:00,55.24,55.25,55.16,55.25,29807.0,43.3682,43.3761,43.3054,43.3761,29807.0
2020-06-03 14:25:00,55.25,55.26,55.07,55.14,28830.0,43.3761,43.3839,43.2348,43.2897,28830.0
2020-06-03 14:30:00,55.12,55.13,55.01,55.09,32681.0,43.274,43.2819,43.1877,43.2505,32681.0
2020-06-03 14:35:00,55.08,55.2,55.08,55.2,34375.0,43.2426,43.3368,43.2426,43.3368,34375.0
2020-06-03 14:40:00,55.18,55.26,55.16,55.24,27930.0,43.3211,43.3839,43.3054,43.3682,27930.0
2020-06-03 14:45:00,55.24,55.3,55.16,55.16,26584.0,43.3682,43.4153,43.3054,43.3054,26584.0
2020-06-03 14:50:00,55.17,55.2,55.12,55.14,36431.0,43.3133,43.3368,43.274,43.2897,36431.0
2020-06-03 14:55:00,55.12,55.26,55.12,55.19,33901.0,43.274,43.3839,43.274,43.329,33901.0
2020-06-03 15:00:00,55.18,55.21,55.11,55.2,25580.0,43.3211,43.3447,43.2662,43.3368,25580.0
2020-06-03 15:05:00,55.2,55.27,55.05,55.05,39389.0,43.3368,43.3918,43.2191,43.2191,39389.0
2020-06-03 15:10:00,55.06,55.12,54.99,55.11,45530.0,43.2269,43.274,43.172,43.2662,45530.0
2020-06-03 15:15:00,55.1,55.34,55.1,55.33,38243.0,43.2583,43.4467,43.2583,43.4389,38243.0
2020-06-03 15:20:00,55.31,55.4,55.19,55.4,38122.0,43.4232,43.4938,43.329,43.4938,38122.0
2020-06-03 15:25:00,55.38,55.45,55.35,55.39,43159.0,43.4781,43.5331,43.4546,43.486,43159.0
2020-06-03 15:30:00,55.39,55.5,55.36,55.39,65365.0,43.486,43.5724,43.4624,43.486,65365.0
2020-06-03 15:35:00,55.39,55.48,55.35,55.42,48406.0,43.486,43.5567,43.4546,43.5096,48406.0
2020-06-03 15:40:00,55.41,55.47,55.37,55.4,65406.0,43.5017,43.5488,43.4703,43.4938,65406.0
2020-06-03 15:45:00,55.41,55.56,55.38,55.5,69916.0,43.5017,43.6195,43.4781,43.5724,69916.0
2020-06-03 15:50:00,55.5,55.59,55.45,55.55,99456.0,43.5724,43.643,43.5331,43.6116,99456.0
2020-06-03 15:55:00,55.55,55.58,55.33,55.36,174356.0,43.6116,43.6352,43.4389,43.4624,174356.0
2020-06-04 09:30:00,55.0,55.34,54.97,55.03,93380.0,43.1798,43.4467,43.1563,43.2034,93380.0
2020-06-04 09:35:00,55.0,55.15,54.51,54.7,28094.0,43.1798,43.2976,42.7951,42.9443,28094.0
2020-06-04 09:40:00,54.66,54.85,54.43,54.43,28078.0,42.9129,43.0621,42.7323,42.7323,28078.0
2020-06-04 09:45:00,54.46,54.48,54.15,54.35,30139.0,42.7559,42.7716,42.5125,42.6695,30139.0
2020-06-04 09:50:00,54.35,54.7,54.35,54.41,22559.0,42.6695,42.9443,42.6695,42.7166,22559.0
2020-06-04 09:55:00,54.41,54.55,54.34,54.45,25950.0,42.7166,42.8265,42.6617,42.748,25950.0
2020-06-04 10:00:00,54.44,54.74,54.43,54.71,16480.0,42.7402,42.9757,42.7323,42.9521,16480.0
2020-06-04 10:05:00,54.72,54.73,54.42,54.59,23193.0,42.96,42.9678,42.7245,42.8579,23193.0
2020-06-04 10:10:00,54.58,54.86,54.56,54.86,23962.0,42.8501,43.0699,42.8344,43.0699,23962.0
2020-06-04 10:15:00,54.9,55.04,54.86,55.01,31862.0,43.1013,43.2112,43.0699,43.1877,31862.0
2020-06-04 10:20:00,54.98,55.02,54.79,54.86,58385.0,43.1641,43.1955,43.0149,43.0699,58385.0
2020-06-04 10:25:00,54.83,54.86,54.78,54.85,17377.0,43.0463,43.0699,43.0071,43.0621,17377.0
2020-06-04 10:30:00,54.85,55.11,54.85,55.08,74978.0,43.0621,43.2662,43.0621,43.2426,74978.0
2020-06-04 10:35:00,55.08,55.09,54.74,54.74,25726.0,43.2426,43.2505,42.9757,42.9757,25726.0
2020-06-04 10:40:00,54.76,54.8,54.66,54.76,22155.0,42.9914,43.0228,42.9129,42.9914,22155.0
2020-06-04 10:45:00,54.75,54.76,54.62,54.69,38660.0,42.9835,42.9914,42.8815,42.9364,38660.0
2020-06-04 10:50:00,54.67,54.92,54.65,54.89,26180.0,42.9207,43.117,42.905,43.0935,26180.0
2020-06-04 10:55:00,54.88,54.92,54.73,54.73,53114.0,43.0856,43.117,42.9678,42.9678,53114.0
2020-06-04 11:00:00,54.72,54.74,54.62,54.69,28490.0,42.96,42.9757,42.8815,42.9364,28490.0
2020-06-04 11:05:00,54.71,54.78,54.4,54.46,88370.0,42.9521,43.0071,42.7088,42.7559,88370.0
2020-06-04 11:10:00,54.47,54.57,54.3,54.55,58109.0,42.7637,42.8422,42.6303,42.8265,58109.0
2020-06-04 11:15:00,54.56,54.64,54.41,54.42,42347.0,42.8344,42.8972,42.7166,42.7245,42347.0
2020-06-04 11:20:00,54.41,54.68,54.4,54.59,11658.0,42.7166,42.9286,42.7088,42.8579,11658.0
2020-06-04 11:25:00,54.58,54.62,54.5,54.52,51709.0,42.8501,42.8815,42.7873,42.803,51709.0
2020-06-04 11:30:00,54.49,54.55,54.42,54.52,20887.0,42.7794,42.8265,42.7245,42.803,20887.0
2020-06-04 11:35:00,54.53,54.74,54.49,54.71,23272.0,42.8108,42.9757,42.7794,42.9521,23272.0
2020-06-04 11:40:00,54.7,54.83,54.65,54.81,21287.0,42.9443,43.0463,42.905,43.0306,21287.0
2020-06-04 11:45:00,54.81,54.87,54.77,54.83,15344.0,43.0306,43.0778,42.9992,43.0463,15344.0
2020-06-04 11:50:00,54.84,54.99,54.83,54.98,18110.0,43.0542,43.172,43.0463,43.1641,18110.0
2020-06-04 11:55:00,54.99,55.04,54.63,54.69,53842.0,43.172,43.2112,42.8893,42.9364,53842.0
2020-06-04 12:00:00,54.69,54.95,54.68,54.88,45121.0,42.9364,43.1406,42.9286,43.0856,45121.0
2020-06-04 12:05:00,54.89,55.06,54.89,54.96,19475.0,43.0935,43.2269,43.0935,43.1484,19475.0
2020-06-04 12:10:00,54.95,55.03,54.82,54.85,27051.0,43.1406,43.2034,43.0385,43.0621,27051.0
2020-06-04 12:15:00,54.84,54.85,54.75,54.85,17012.0,43.0542,43.0621,42.9835,43.0621,17012.0
2020-06-04 12:20:00,54.84,54.87,54.78,54.82,14859.0,43.0542,43.0778,43.0071,43.0385,14859.0
2020-06-04 12:25:00,54.81,54.82,54.71,54.71,13313.0,43.0306,43.0385,42.9521,42.9521,13313.0
2020-06-04 12:30:00,54.72,54.72,54.54,54.58,16685.0,42.96,42.96,42.8187,42.8501,16685.0
2020-06-04 12:35:00,54.59,54.71,54.59,54.66,9256.0,42.8579,42.9521,42.8579,42.9129,9256.0
2020-06-04 12:40:00,54.67,54.73,54.61,54.65,24501.0,42.9207,42.9678,42.8736,42.905,24501.0
2020-06-04 12:45:00,54.66,54.7,54.5,54.5,21326.0,42.9129,42.9443,42.7873,42.7873,21326.0
2020-06-04 12:50:00,54.52,54.68,54.52,54.57,12589.0,42.803,42.9286,42.803,42.8422,12589.0
2020-06-04 12:55:00,54.57,54.71,54.53,54.71,9701.0,42.8422,42.9521,42.8108,42.9521,9701.0
2020-06-04 13:00:00,54.71,54.71,54.48,54.55,11530.0,42.9521,42.9521,42.7716,42.8265,11530.0
2020-06-04 13:05:00,54.57,54.69,54.53,54.65,18480.0,42.8422,42.9364,42.8108,42.905,18480.0
2020-06-04 13:10:00,54.67,54.73,54.55,54.6,26725.0,42.9207,42.9678,42.8265,42.8658,26725.0
2020-06-04 13:15:00,54.6,54.64,54.53,54.56,22457.0,42.8658,42.8972,42.8108,42.8344,22457.0
2020-06-04 13:20:00,54.57,54.82,54.56,54.76,36299.0,42.8422,43.0385,42.8344,42.9914,36299.0
2020-06-04 13:25:00,54.76,54.92,54.76,54.83,22094.0,42.9914,43.117,42.9914,43.0463,22094.0
2020-06-04 13:30:00,54.84,54.9,54.81,54.83,19765.0,43.0542,43.1013,43.0306,43.0463,19765.0
2020-06-04 13:35:00,54.84,55.04,54.81,54.96,24091.0,43.0542,43.2112,43.0306,43.1484,24091.0
2020-06-04 13:40:00,54.97,55.01,54.87,55.01,19799.0,43.1563,43.1877,43.0778,43.1877,19799.0
2020-06-04 13:45:00,55.01,55.24,54.97,55.23,31937.0,43.1877,43.3682,43.1563,43.3604,31937.0
2020-06-04 13:50:00,55.23,55.46,55.23,55.34,36000.0,43.3604,43.541,43.3604,43.4467,36000.0
2020-06-04 13:55:00,55.36,55.58,55.33,55.55,38113.0,43.4624,43.6352,43.4389,43.6116,38113.0
2020-06-04 14:00:00,55.55,55.62,55.51,55.59,19661.0,43.6116,43.6666,43.5802,43.643,19661.0
2020-06-04 14:05:00,55.57,55.57,55.3,55.43,28174.0,43.6273,43.6273,43.4153,43.5174,28174.0
2020-06-04 14:10:00,55.44,55.65,55.42,55.63,15776.0,43.5253,43.6901,43.5096,43.6744,15776.0
2020-06-04 14:15:00,55.64,55.66,55.47,55.51,14117.0,43.6823,43.698,43.5488,43.5802,14117.0
2020-06-04 14:20:00,55.5,55.52,55.43,55.51,11523.0,43.5724,43.5881,43.5174,43.5802,11523.0
2020-06-04 14:25:00,55.51,55.67,55.51,55.65,17934.0,43.5802,43.7058,43.5802,43.6901,17934.0
2020-06-04 14:30:00,55.66,55.69,55.39,55.39,15433.0,43.698,43.7215,43.486,43.486,15433.0
2020-06-04 14:35:00,55.37,55.42,55.26,55.38,15686.0,43.4703,43.5096,43.3839,43.4781,15686.0
2020-06-04 14:40:00,55.41,55.54,55.32,55.53,13031.0,43.5017,43.6038,43.431,43.5959,13031.0
2020-06-04 14:45:00,55.53,55.6,55.49,55.56,14227.0,43.5959,43.6509,43.5645,43.6195,14227.0
2020-06-04 14:50:00,55.58,55.59,55.45,55.54,21056.0,43.6352,43.643,43.5331,43.6038,21056.0
2020-06-04 14:55:00,55.55,55.57,55.22,55.22,52587.0,43.6116,43.6273,43.3525,43.3525,52587.0
2020-06-04 15:00:00,55.21,55.28,55.08,55.11,20410.0,43.3447,43.3996,43.2426,43.2662,20410.0
2020-06-04 15:05:00,55.08,55.1,54.84,54.87,20626.0,43.2426,43.2583,43.0542,43.0778,20626.0
2020-06-04 15:10:00,54.86,54.87,54.68,54.68,25751.0,43.0699,43.0778,42.9286,42.9286,25751.0
2020-06-04 15:15:00,54.67,54.68,54.55,54.6,26195.0,42.9207,42.9286,42.8265,42.8658,26195.0
2020-06-04 15:20:00,54.59,54.87,54.58,54.82,25136.0,42.8579,43.0778,42.8501,43.0385,25136.0
2020-06-04 15:25:00,54.82,54.88,54.67,54.86,20612.0,43.0385,43.0856,42.9207,43.0699,20612.0
2020-06-04 15:30:00,54.87,54.95,54.8,54.8,21584.0,43.0778,43.1406,43.0228,43.0228,21584.0
2020-06-04 15:35:00,54.8,54.82,54.63,54.69,35572.0,43.0228,43.0385,42.8893,42.9364,35572.0
2020-06-04 15:40:00,54.69,54.78,54.64,54.77,45758.0,42.9364,43.0071,42.8972,42.9992,45758.0
2020-06-04 15:45:00,54.76,54.97,54.73,54.94,33689.0,42.9914,43.1563,42.9678,43.1327,33689.0
2020-06-04 15:50:00,54.94,55.04,54.84,55.03,78171.0,43.1327,43.2112,43.0542,43.2034,78171.0
2020-06-04 15:55:00,55.02,55.26,55.0,55.16,176322.0,43.1955,43.3839,43.1798,43.3054,176322.0
2020-06-05 09:30:00,59.21,59.55,58.41,59.12,150201.0,46.485,46.752,45.857,46.4144,150201.0
2020-06-05 09:35:00,59.11,59.22,58.93,58.95,76527.0,46.4065,46.4929,46.2652,46.2809,76527.0
2020-06-05 09:40:00,58.95,59.2,58.86,59.17,79068.0,46.2809,46.4772,46.2103,46.4536,79068.0
2020-06-05 09:45:00,59.18,59.3,58.92,59.12,69826.0,46.4615,46.5557,46.2574,46.4144,69826.0
2020-06-05 09:50:00,59.1,59.64,58.99,59.53,89109.0,46.3987,46.8226,46.3123,46.7363,89109.0
2020-06-05 09:55:00,59.51,59.52,58.22,58.41,145883.0,46.7206,46.7284,45.7078,45.857,145883.0
2020-06-05 10:00:00,58.38,58.68,58.29,58.62,67650.0,45.8334,46.0689,45.7628,46.0218,67650.0
2020-06-05 10:05:00,58.62,58.97,58.53,58.89,49492.0,46.0218,46.2966,45.9512,46.2338,49492.0
2020-06-05 10:10:00,58.9,58.97,58.6,58.88,35474.0,46.2417,46.2966,46.0061,46.226,35474.0
2020-06-05 10:15:00,58.88,59.09,58.73,59.04,34912.0,46.226,46.3908,46.1082,46.3516,34912.0
2020-06-05 10:20:00,59.06,59.28,58.66,58.69,52257.0,46.3673,46.54,46.0532,46.0768,52257.0
2020-06-05 10:25:00,58.67,58.89,58.55,58.87,59129.0,46.0611,46.2338,45.9669,46.2181,59129.0
2020-06-05 10:30:00,58.88,59.17,58.75,59.17,56026.0,46.226,46.4536,46.1239,46.4536,56026.0
2020-06-05 10:35:00,59.15,59.2,58.94,59.09,47948.0,46.4379,46.4772,46.2731,46.3908,47948.0
2020-06-05 10:40:00,59.1,59.11,58.74,58.92,36450.0,46.3987,46.4065,46.116,46.2574,36450.0
2020-06-05 10:45:00,58.92,59.26,58.88,59.23,31215.0,46.2574,46.5243,46.226,46.5007,31215.0
2020-06-05 10:50:00,59.23,59.26,59.07,59.08,37051.0,46.5007,46.5243,46.3751,46.383,37051.0
2020-06-05 10:55:00,59.08,59.28,59.08,59.26,57319.0,46.383,46.54,46.383,46.5243,57319.0
2020-06-05 11:00:00,59.25,59.36,59.17,59.3,40650.0,46.5164,46.6028,46.4536,46.5557,40650.0
2020-06-05 11:05:00,59.32,59.58,59.27,59.58,32444.0,46.5714,46.7755,46.5321,46.7755,32444.0
2020-06-05 11:10:00,59.57,59.58,59.29,59.46,39124.0,46.7677,46.7755,46.5478,46.6813,39124.0
2020-06-05 11:15:00,59.44,59.56,59.28,59.29,32064.0,46.6656,46.7598,46.54,46.5478,32064.0
2020-06-05 11:20:00,59.27,59.57,59.25,59.53,38474.0,46.5321,46.7677,46.5164,46.7363,38474.0
2020-06-05 11:25:00,59.51,59.67,59.42,59.67,34665.0,46.7206,46.8462,46.6499,46.8462,34665.0
2020-06-05 11:30:00,59.66,59.86,59.59,59.85,38606.0,46.8383,46.9953,46.7834,46.9875,38606.0
2020-06-05 11:35:00,59.85,59.85,59.54,59.62,42807.0,46.9875,46.9875,46.7441,46.8069,42807.0
2020-06-05 11:40:00,59.6,59.64,59.5,59.61,30782.0,46.7912,46.8226,46.7127,46.7991,30782.0
2020-06-05 11:45:00,59.62,59.62,59.5,59.61,49379.0,46.8069,46.8069,46.7127,46.7991,49379.0
2020-06-05 11:50:00,59.63,59.84,59.6,59.83,37313.0,46.8148,46.9796,46.7912,46.9718,37313.0
2020-06-05 11:55:00,59.83,59.85,59.59,59.6,37801.0,46.9718,46.9875,46.7834,46.7912,37801.0
2020-06-05 12:00:00,59.62,59.8,59.4,59.43,28665.0,46.8069,46.9482,46.6342,46.6578,28665.0
2020-06-05 12:05:00,59.44,59.46,59.32,59.4,43939.0,46.6656,46.6813,46.5714,46.6342,43939.0
2020-06-05 12:10:00,59.42,59.52,59.27,59.29,25654.0,46.6499,46.7284,46.5321,46.5478,25654.0
2020-06-05 12:15:00,59.27,59.28,58.92,59.01,47435.0,46.5321,46.54,46.2574,46.328,47435.0
2020-06-05 12:20:00,59.04,59.19,59.03,59.05,32038.0,46.3516,46.4693,46.3437,46.3594,32038.0
2020-06-05 12:25:00,59.05,59.21,59.03,59.18,30638.0,46.3594,46.485,46.3437,46.4615,30638.0
2020-06-05 12:30:00,59.2,59.33,59.01,59.06,40251.0,46.4772,46.5792,46.328,46.3673,40251.0
2020-06-05 12:35:00,59.07,59.29,59.06,59.29,25194.0,46.3751,46.5478,46.3673,46.5478,25194.0
2020-06-05 12:40:00,59.28,59.33,59.21,59.21,33266.0,46.54,46.5792,46.485,46.485,33266.0
2020-06-05 12:45:00,59.23,59.27,59.17,59.17,41544.0,46.5007,46.5321,46.4536,46.4536,41544.0
2020-06-05 12:50:00,59.14,59.16,58.92,59.02,36338.0,46.4301,46.4458,46.2574,46.3359,36338.0
2020-06-05 12:55:00,59.02,59.08,58.89,58.93,49861.0,46.3359,46.383,46.2338,46.2652,49861.0
2020-06-05 13:00:00,58.93,59.07,58.85,58.88,37285.0,46.2652,46.3751,46.2024,46.226,37285.0
2020-06-05 13:05:00,58.85,58.94,58.77,58.86,35194.0,46.2024,46.2731,46.1396,46.2103,35194.0
2020-06-05 13:10:00,58.87,58.94,58.71,58.73,40891.0,46.2181,46.2731,46.0925,46.1082,40891.0
2020-06-05 13:15:00,58.71,59.05,58.71,59.03,47220.0,46.0925,46.3594,46.0925,46.3437,47220.0
2020-06-05 13:20:00,59.06,59.28,58.98,59.24,49652.0,46.3673,46.54,46.3045,46.5086,49652.0
2020-06-05 13:25:00,59.25,59.25,59.04,59.13,36754.0,46.5164,46.5164,46.3516,46.4222,36754.0
2020-06-05 13:30:00,59.15,59.24,59.08,59.23,31488.0,46.4379,46.5086,46.383,46.5007,31488.0
2020-06-05 13:35:00,59.21,59.34,59.14,59.3,34467.0,46.485,46.5871,46.4301,46.5557,34467.0
2020-06-05 13:40:00,59.3,59.55,59.21,59.54,38089.0,46.5557,46.752,46.485,46.7441,38089.0
2020-06-05 13:45:00,59.54,59.63,59.31,59.36,32443.0,46.7441,46.8148,46.5635,46.6028,32443.0
2020-06-05 13:50:00,59.37,59.47,59.32,59.46,25992.0,46.6106,46.6892,46.5714,46.6813,25992.0
2020-06-05 13:55:00,59.46,59.46,59.24,59.29,31216.0,46.6813,46.6813,46.5086,46.5478,31216.0
2020-06-05 14:00:00,59.3,59.41,59.23,59.37,33240.0,46.5557,46.642,46.5007,46.6106,33240.0
2020-06-05 14:05:00,59.38,59.38,59.1,59.16,33157.0,46.6185,46.6185,46.3987,46.4458,33157.0
2020-06-05 14:10:00,59.15,59.23,58.96,59.0,50407.0,46.4379,46.5007,46.2888,46.3202,50407.0
2020-06-05 14:15:00,59.0,59.11,58.88,59.11,65195.0,46.3202,46.4065,46.226,46.4065,65195.0
2020-06-05 14:20:00,59.12,59.27,59.01,59.27,29871.0,46.4144,46.5321,46.328,46.5321,29871.0
2020-06-05 14:25:00,59.27,59.56,59.24,59.54,63564.0,46.5321,46.7598,46.5086,46.7441,63564.0
2020-06-05 14:30:00,59.54,59.58,59.31,59.35,34756.0,46.7441,46.7755,46.5635,46.5949,34756.0
2020-06-05 14:35:00,59.34,59.52,59.19,59.51,73620.0,46.5871,46.7284,46.4693,46.7206,73620.0
2020-06-05 14:40:00,59.53,59.57,59.42,59.51,26589.0,46.7363,46.7677,46.6499,46.7206,26589.0
2020-06-05 14:45:00,59.47,59.63,59.41,59.43,65397.0,46.6892,46.8148,46.642,46.6578,65397.0
2020-06-05 14:50:00,59.46,59.54,59.37,59.48,43563.0,46.6813,46.7441,46.6106,46.697,43563.0
2020-06-05 14:55:00,59.5,59.57,59.24,59.26,53215.0,46.7127,46.7677,46.5086,46.5243,53215.0
2020-06-05 15:00:00,59.25,59.35,59.13,59.15,57296.0,46.5164,46.5949,46.4222,46.4379,57296.0
2020-06-05 15:05:00,59.15,59.22,59.03,59.09,67721.0,46.4379,46.4929,46.3437,46.3908,67721.0
2020-06-05 15:10:00,59.1,59.1,58.85,58.86,57533.0,46.3987,46.3987,46.2024,46.2103,57533.0
2020-06-05 15:15:00,58.87,59.06,58.67,59.06,55241.0,46.2181,46.3673,46.0611,46.3673,55241.0
2020-06-05 15:20:00,59.06,59.08,58.88,59.05,82346.0,46.3673,46.383,46.226,46.3594,82346.0
2020-06-05 15:25:00,59.05,59.16,59.03,59.11,45968.0,46.3594,46.4458,46.3437,46.4065,45968.0
2020-06-05 15:30:00,59.11,59.14,58.98,58.99,45441.0,46.4065,46.4301,46.3045,46.3123,45441.0
2020-06-05 15:35:00,58.98,59.13,58.9,58.95,61357.0,46.3045,46.4222,46.2417,46.2809,61357.0
2020-06-05 15:40:00,58.95,59.06,58.87,58.89,58291.0,46.2809,46.3673,46.2181,46.2338,58291.0
2020-06-05 15:45:00,58.89,58.92,58.73,58.87,74082.0,46.2338,46.2574,46.1082,46.2181,74082.0
2020-06-05 15:50:00,58.87,59.17,58.72,59.17,182018.0,46.2181,46.4536,46.1003,46.4536,182018.0
2020-06-05 15:55:00,59.16,59.41,59.12,59.29,311158.0,46.4458,46.642,46.4144,46.5478,311158.0
2020-06-08 09:30:00,61.99,62.43,60.46,60.57,212759.0,48.6676,49.013,47.4664,47.5528,212759.0
2020-06-08 09:35:00,60.52,61.1,60.35,60.78,92859.0,47.5135,47.9688,47.38,47.7176,92859.0
2020-06-08 09:40:00,60.76,60.76,60.21,60.41,108924.0,47.7019,47.7019,47.2701,47.4271,108924.0
2020-06-08 09:45:00,60.44,60.65,60.22,60.45,107908.0,47.4507,47.6156,47.278,47.4585,107908.0
2020-06-08 09:50:00,60.43,60.47,60.12,60.45,104129.0,47.4428,47.4742,47.1995,47.4585,104129.0
2020-06-08 09:55:00,60.45,60.61,60.2,60.61,84392.0,47.4585,47.5842,47.2623,47.5842,84392.0
2020-06-08 10:00:00,60.6,60.8,60.51,60.66,86695.0,47.5763,47.7333,47.5056,47.6234,86695.0
2020-06-08 10:05:00,60.66,60.76,60.22,60.31,60581.0,47.6234,47.7019,47.278,47.3486,60581.0
2020-06-08 10:10:00,60.31,60.42,60.16,60.39,65039.0,47.3486,47.435,47.2309,47.4114,65039.0
2020-06-08 10:15:00,60.39,60.52,59.96,60.02,53546.0,47.4114,47.5135,47.0738,47.121,53546.0
2020-06-08 10:20:00,59.97,59.99,59.42,59.55,47521.0,47.0817,47.0974,46.6499,46.752,47521.0
2020-06-08 10:25:00,59.54,59.6,59.31,59.46,45127.0,46.7441,46.7912,46.5635,46.6813,45127.0
2020-06-08 10:30:00,59.5,59.76,59.39,59.54,99282.0,46.7127,46.9168,46.6263,46.7441,99282.0
2020-06-08 10:35:00,59.55,59.55,59.1,59.23,46667.0,46.752,46.752,46.3987,46.5007,46667.0
2020-06-08 10:40:00,59.2,59.8,59.13,59.79,61728.0,46.4772,46.9482,46.4222,46.9404,61728.0
2020-06-08 10:45:00,59.81,59.96,59.59,59.9,54550.0,46.9561,47.0738,46.7834,47.0267,54550.0
2020-06-08 10:50:00,59.9,60.12,59.82,59.95,61664.0,47.0267,47.1995,46.9639,47.066,61664.0
2020-06-08 10:55:00,59.95,60.05,59.83,60.0,52465.0,47.066,47.1445,46.9718,47.1053,52465.0
2020-06-08 11:00:00,60.02,60.12,59.85,59.9,65135.0,47.121,47.1995,46.9875,47.0267,65135.0
2020-06-08 11:05:00,59.89,59.91,59.62,59.65,32822.0,47.0189,47.0346,46.8069,46.8305,32822.0
2020-06-08 11:10:00,59.68,60.04,59.67,59.91,62596.0,46.854,47.1367,46.8462,47.0346,62596.0
2020-06-08 11:15:00,59.89,60.04,59.82,59.95,41745.0,47.0189,47.1367,46.9639,47.066,41745.0
2020-06-08 11:20:00,59.92,60.03,59.85,59.85,42009.0,47.0424,47.1288,46.9875,46.9875,42009.0
2020-06-08 11:25:00,59.86,60.34,59.83,60.27,95859.0,46.9953,47.3722,46.9718,47.3172,95859.0
2020-06-08 11:30:00,60.26,60.36,60.13,60.34,28486.0,47.3094,47.3879,47.2073,47.3722,28486.0
2020-06-08 11:35:00,60.32,60.4,60.24,60.4,23066.0,47.3565,47.4193,47.2937,47.4193,23066.0
2020-06-08 11:40:00,60.43,60.54,60.42,60.48,21699.0,47.4428,47.5292,47.435,47.4821,21699.0
2020-06-08 11:45:00,60.48,60.57,60.39,60.53,23499.0,47.4821,47.5528,47.4114,47.5213,23499.0
2020-06-08 11:50:00,60.51,60.7,60.48,60.69,24383.0,47.5056,47.6548,47.4821,47.647,24383.0
2020-06-08 11:55:00,60.71,60.76,60.64,60.67,16215.0,47.6627,47.7019,47.6077,47.6313,16215.0
2020-06-08 12:00:00,60.69,60.97,60.69,60.89,30851.0,47.647,47.8668,47.647,47.804,30851.0
2020-06-08 12:05:00,60.93,61.03,60.84,61.01,28797.0,47.8354,47.9139,47.7647,47.8982,28797.0
2020-06-08 12:10:00,61.0,61.12,60.77,60.79,62316.0,47.8903,47.9845,47.7098,47.7255,62316.0
2020-06-08 12:15:00,60.76,61.1,60.73,61.02,33427.0,47.7019,47.9688,47.6784,47.906,33427.0
2020-06-08 12:20:00,61.02,61.24,61.01,61.19,28911.0,47.906,48.0788,47.8982,48.0395,28911.0
2020-06-08 12:25:00,61.21,61.27,61.03,61.09,25522.0,48.0552,48.1023,47.9139,47.961,25522.0
2020-06-08 12:30:00,61.07,61.16,60.86,60.89,36340.0,47.9453,48.016,47.7804,47.804,36340.0
2020-06-08 12:35:00,60.93,61.15,60.93,61.1,17474.0,47.8354,48.0081,47.8354,47.9688,17474.0
2020-06-08 12:40:00,61.08,61.1,60.77,60.8,42839.0,47.9531,47.9688,47.7098,47.7333,42839.0
2020-06-08 12:45:00,60.8,61.07,60.76,61.07,37304.0,47.7333,47.9453,47.7019,47.9453,37304.0
2020-06-08 12:50:00,61.07,61.13,60.87,60.94,19816.0,47.9453,47.9924,47.7883,47.8432,19816.0
2020-06-08 12:55:00,60.94,61.02,60.8,60.98,29745.0,47.8432,47.906,47.7333,47.8746,29745.0
2020-06-08 13:00:00,61.0,61.11,60.98,61.11,12156.0,47.8903,47.9767,47.8746,47.9767,12156.0
2020-06-08 13:05:00,61.11,61.13,61.0,61.04,16720.0,47.9767,47.9924,47.8903,47.9217,16720.0
2020-06-08 13:10:00,61.04,61.13,61.02,61.07,26553.0,47.9217,47.9924,47.906,47.9453,26553.0
2020-06-08 13:15:00,61.08,61.11,60.81,60.83,32749.0,47.9531,47.9767,47.7412,47.7569,32749.0
2020-06-08 13:20:00,60.85,60.93,60.82,60.93,19062.0,47.7726,47.8354,47.749,47.8354,19062.0
2020-06-08 13:25:00,60.94,61.01,60.79,60.87,14989.0,47.8432,47.8982,47.7255,47.7883,14989.0
2020-06-08 13:30:00,60.86,60.86,60.55,60.83,30244.0,47.7804,47.7804,47.537,47.7569,30244.0
2020-06-08 13:35:00,60.84,61.0,60.79,60.96,25834.0,47.7647,47.8903,47.7255,47.8589,25834.0
2020-06-08 13:40:00,60.95,60.97,60.73,60.93,32533.0,47.8511,47.8668,47.6784,47.8354,32533.0
2020-06-08 13:45:00,61.0,61.0,60.73,60.85,37682.0,47.8903,47.8903,47.6784,47.7726,37682.0
2020-06-08 13:50:00,60.84,60.88,60.72,60.81,22317.0,47.7647,47.7961,47.6705,47.7412,22317.0
2020-06-08 13:55:00,60.83,60.89,60.75,60.81,25509.0,47.7569,47.804,47.6941,47.7412,25509.0
2020-06-08 14:00:00,60.81,60.85,60.73,60.8,21878.0,47.7412,47.7726,47.6784,47.7333,21878.0
2020-06-08 14:05:00,60.82,61.02,60.81,61.0,31181.0,47.749,47.906,47.7412,47.8903,31181.0
2020-06-08 14:10:00,61.01,61.07,60.79,60.8,47487.0,47.8982,47.9453,47.7255,47.7333,47487.0
2020-06-08 14:15:00,60.83,60.86,60.59,60.6,22812.0,47.7569,47.7804,47.5685,47.5763,22812.0
2020-06-08 14:20:00,60.61,60.72,60.57,60.59,44439.0,47.5842,47.6705,47.5528,47.5685,44439.0
2020-06-08 14:25:00,60.59,60.76,60.57,60.68,21415.0,47.5685,47.7019,47.5528,47.6391,21415.0
2020-06-08 14:30:00,60.69,60.72,60.53,60.61,77514.0,47.647,47.6705,47.5213,47.5842,77514.0
2020-06-08 14:35:00,60.62,60.91,60.61,60.87,22241.0,47.592,47.8197,47.5842,47.7883,22241.0
2020-06-08 14:40:00,60.87,60.94,60.84,60.85,38077.0,47.7883,47.8432,47.7647,47.7726,38077.0
2020-06-08 14:45:00,60.85,61.08,60.85,61.01,29580.0,47.7726,47.9531,47.7726,47.8982,29580.0
2020-06-08 14:50:00,61.0,61.09,60.9,61.08,31524.0,47.8903,47.961,47.8118,47.9531,31524.0
2020-06-08 14:55:00,61.06,61.22,60.95,61.19,21892.0,47.9374,48.0631,47.8511,48.0395,21892.0
2020-06-08 15:00:00,61.17,61.27,61.04,61.06,24304.0,48.0238,48.1023,47.9217,47.9374,24304.0
2020-06-08 15:05:00,61.05,61.13,61.0,61.05,38130.0,47.9296,47.9924,47.8903,47.9296,38130.0
2020-06-08 15:10:00,61.05,61.09,60.94,61.05,94811.0,47.9296,47.961,47.8432,47.9296,94811.0
2020-06-08 15:15:00,61.05,61.11,60.95,61.06,34414.0,47.9296,47.9767,47.8511,47.9374,34414.0
2020-06-08 15:20:00,61.09,61.23,61.04,61.2,35881.0,47.961,48.0709,47.9217,48.0474,35881.0
2020-06-08 15:25:00,61.21,61.36,61.19,61.28,46777.0,48.0552,48.173,48.0395,48.1102,46777.0
2020-06-08 15:30:00,61.3,61.65,61.3,61.55,55221.0,48.1259,48.4006,48.1259,48.3221,55221.0
2020-06-08 15:35:00,61.55,61.71,61.52,61.71,100933.0,48.3221,48.4478,48.2986,48.4478,100933.0
2020-06-08 15:40:00,61.73,61.8,61.64,61.66,63930.0,48.4635,48.5184,48.3928,48.4085,63930.0
2020-06-08 15:45:00,61.66,61.72,61.59,61.67,119194.0,48.4085,48.4556,48.3535,48.4163,119194.0
2020-06-08 15:50:00,61.7,61.97,61.68,61.92,135600.0,48.4399,48.6519,48.4242,48.6126,135600.0
2020-06-08 15:55:00,61.92,62.13,61.81,62.11,358983.0,48.6126,48.7775,48.5263,48.7618,358983.0
2020-06-09 09:30:00,59.56,59.65,58.65,59.07,172219.0,46.7598,46.8305,46.0454,46.3751,172219.0
2020-06-09 09:35:00,59.08,60.13,59.06,59.49,122046.0,46.383,47.2073,46.3673,46.7049,122046.0
2020-06-09 09:40:00,59.49,59.92,59.37,59.87,90254.0,46.7049,47.0424,46.6106,47.0032,90254.0
2020-06-09 09:45:00,59.88,60.27,59.72,59.82,95901.0,47.011,47.3172,46.8854,46.9639,95901.0
2020-06-09 09:50:00,59.75,59.88,59.63,59.79,109884.0,46.909,47.011,46.8148,46.9404,109884.0
2020-06-09 09:55:00,59.81,60.21,59.78,60.14,102981.0,46.9561,47.2701,46.9325,47.2152,102981.0
2020-06-09 10:00:00,60.12,60.3,59.81,59.9,165879.0,47.1995,47.3408,46.9561,47.0267,165879.0
2020-06-09 10:05:00,59.9,59.98,59.48,59.8,95655.0,47.0267,47.0895,46.697,46.9482,95655.0
2020-06-09 10:10:00,59.81,60.17,59.67,59.97,89783.0,46.9561,47.2387,46.8462,47.0817,89783.0
2020-06-09 10:15:00,59.96,60.44,59.92,60.44,71603.0,47.0738,47.4507,47.0424,47.4507,71603.0
2020-06-09 10:20:00,60.42,60.45,60.2,60.31,83223.0,47.435,47.4585,47.2623,47.3486,83223.0
2020-06-09 10:25:00,60.33,60.59,60.25,60.3,33060.0,47.3643,47.5685,47.3015,47.3408,33060.0
2020-06-09 10:30:00,60.22,60.52,60.22,60.3,47596.0,47.278,47.5135,47.278,47.3408,47596.0
2020-06-09 10:35:00,60.28,60.68,60.21,60.65,67637.0,47.3251,47.6391,47.2701,47.6156,67637.0
2020-06-09 10:40:00,60.67,60.78,60.53,60.78,33188.0,47.6313,47.7176,47.5213,47.7176,33188.0
2020-06-09 10:45:00,60.78,61.14,60.78,61.05,70612.0,47.7176,48.0003,47.7176,47.9296,70612.0
2020-06-09 10:50:00,61.06,61.3,61.04,61.22,56090.0,47.9374,48.1259,47.9217,48.0631,56090.0
2020-06-09 10:55:00,61.23,61.38,60.97,61.16,66156.0,48.0709,48.1887,47.8668,48.016,66156.0
2020-06-09 11:00:00,61.17,61.17,60.83,61.05,69294.0,48.0238,48.0238,47.7569,47.9296,69294.0
2020-06-09 11:05:00,61.04,61.42,60.97,61.22,60127.0,47.9217,48.2201,47.8668,48.0631,60127.0
2020-06-09 11:10:00,61.24,61.37,61.0,61.0,34816.0,48.0788,48.1808,47.8903,47.8903,34816.0
2020-06-09 11:15:00,61.03,61.15,60.96,61.09,44862.0,47.9139,48.0081,47.8589,47.961,44862.0
2020-06-09 11:20:00,61.09,61.35,61.07,61.14,29849.0,47.961,48.1651,47.9453,48.0003,29849.0
2020-06-09 11:25:00,61.11,61.18,60.84,60.89,66160.0,47.9767,48.0317,47.7647,47.804,66160.0
2020-06-09 11:30:00,60.88,60.88,60.5,60.51,58116.0,47.7961,47.7961,47.4978,47.5056,58116.0
2020-06-09 11:35:00,60.49,60.58,60.42,60.48,32116.0,47.4899,47.5606,47.435,47.4821,32116.0
2020-06-09 11:40:00,60.47,60.57,60.42,60.5,65060.0,47.4742,47.5528,47.435,47.4978,65060.0
2020-06-09 11:45:00,60.51,60.59,60.29,60.33,33060.0,47.5056,47.5685,47.3329,47.3643,33060.0
2020-06-09 11:50:00,60.35,60.51,60.29,60.5,31250.0,47.38,47.5056,47.3329,47.4978,31250.0
2020-06-09 11:55:00,60.48,60.57,60.36,60.38,34719.0,47.4821,47.5528,47.3879,47.4036,34719.0
2020-06-09 12:00:00,60.4,60.49,60.38,60.4,16562.0,47.4193,47.4899,47.4036,47.4193,16562.0
2020-06-09 12:05:00,60.4,60.51,60.35,60.44,24968.0,47.4193,47.5056,47.38,47.4507,24968.0
2020-06-09 12:10:00,60.45,60.52,60.35,60.41,29082.0,47.4585,47.5135,47.38,47.4271,29082.0
2020-06-09 12:15:00,60.44,60.5,60.28,60.29,33453.0,47.4507,47.4978,47.3251,47.3329,33453.0
2020-06-09 12:20:00,60.31,60.33,59.87,59.89,77846.0,47.3486,47.3643,47.0032,47.0189,77846.0
2020-06-09 12:25:00,59.89,60.0,59.7,59.97,189634.0,47.0189,47.1053,46.8697,47.0817,189634.0
2020-06-09 12:30:00,60.0,60.08,59.92,60.01,22344.0,47.1053,47.1681,47.0424,47.1131,22344.0
2020-06-09 12:35:00,60.03,60.13,60.0,60.13,16494.0,47.1288,47.2073,47.1053,47.2073,16494.0
2020-06-09 12:40:00,60.15,60.28,60.13,60.22,29501.0,47.223,47.3251,47.2073,47.278,29501.0
2020-06-09 12:45:00,60.24,60.36,60.21,60.27,35453.0,47.2937,47.3879,47.2701,47.3172,35453.0
2020-06-09 12:50:00,60.29,60.3,60.12,60.13,43751.0,47.3329,47.3408,47.1995,47.2073,43751.0
2020-06-09 12:55:00,60.11,60.25,60.1,60.22,40337.0,47.1916,47.3015,47.1838,47.278,40337.0
2020-06-09 13:00:00,60.21,60.35,59.95,59.96,143282.0,47.2701,47.38,47.066,47.0738,143282.0
2020-06-09 13:05:00,59.95,60.19,59.87,60.19,25945.0,47.066,47.2544,47.0032,47.2544,25945.0
2020-06-09 13:10:00,60.2,60.23,60.11,60.18,27119.0,47.2623,47.2858,47.1916,47.2466,27119.0
2020-06-09 13:15:00,60.2,60.5,60.19,60.41,26353.0,47.2623,47.4978,47.2544,47.4271,26353.0
2020-06-09 13:20:00,60.4,60.52,60.4,60.5,21308.0,47.4193,47.5135,47.4193,47.4978,21308.0
2020-06-09 13:25:00,60.5,60.5,60.36,60.46,11496.0,47.4978,47.4978,47.3879,47.4664,11496.0
2020-06-09 13:30:00,60.46,60.58,60.43,60.45,15020.0,47.4664,47.5606,47.4428,47.4585,15020.0
2020-06-09 13:35:00,60.47,60.5,60.38,60.46,14315.0,47.4742,47.4978,47.4036,47.4664,14315.0
2020-06-09 13:40:00,60.47,60.55,60.45,60.51,36467.0,47.4742,47.537,47.4585,47.5056,36467.0
2020-06-09 13:45:00,60.5,60.54,60.48,60.54,17590.0,47.4978,47.5292,47.4821,47.5292,17590.0
2020-06-09 13:50:00,60.53,60.58,60.48,60.51,15780.0,47.5213,47.5606,47.4821,47.5056,15780.0
2020-06-09 13:55:00,60.47,60.57,60.44,60.55,17315.0,47.4742,47.5528,47.4507,47.537,17315.0
2020-06-09 14:00:00,60.56,60.6,60.37,60.46,19389.0,47.5449,47.5763,47.3957,47.4664,19389.0
2020-06-09 14:05:00,60.44,60.45,60.36,60.38,10675.0,47.4507,47.4585,47.3879,47.4036,10675.0
2020-06-09 14:10:00,60.38,60.53,60.36,60.43,36637.0,47.4036,47.5213,47.3879,47.4428,36637.0
2020-06-09 14:15:00,60.43,60.44,60.33,60.33,11201.0,47.4428,47.4507,47.3643,47.3643,11201.0
2020-06-09 14:20:00,60.3,60.34,60.13,60.31,62546.0,47.3408,47.3722,47.2073,47.3486,62546.0
2020-06-09 14:25:00,60.33,60.33,60.03,60.06,21212.0,47.3643,47.3643,47.1288,47.1524,21212.0
2020-06-09 14:30:00,60.04,60.16,60.03,60.09,34230.0,47.1367,47.2309,47.1288,47.1759,34230.0
2020-06-09 14:35:00,60.1,60.22,60.02,60.2,22467.0,47.1838,47.278,47.121,47.2623,22467.0
2020-06-09 14:40:00,60.18,60.34,60.18,60.26,40078.0,47.2466,47.3722,47.2466,47.3094,40078.0
2020-06-09 14:45:00,60.26,60.33,60.23,60.3,23037.0,47.3094,47.3643,47.2858,47.3408,23037.0
2020-06-09 14:50:00,60.3,60.31,60.2,60.26,45421.0,47.3408,47.3486,47.2623,47.3094,45421.0
2020-06-09 14:55:00,60.25,60.33,60.25,60.3,34346.0,47.3015,47.3643,47.3015,47.3408,34346.0
2020-06-09 15:00:00,60.3,60.37,60.26,60.29,34346.0,47.3408,47.3957,47.3094,47.3329,34346.0
2020-06-09 15:05:00,60.3,60.31,60.22,60.29,23777.0,47.3408,47.3486,47.278,47.3329,23777.0
2020-06-09 15:10:00,60.29,60.4,60.21,60.29,47562.0,47.3329,47.4193,47.2701,47.3329,47562.0
2020-06-09 15:15:00,60.28,60.42,60.23,60.34,30477.0,47.3251,47.435,47.2858,47.3722,30477.0
2020-06-09 15:20:00,60.35,60.46,60.22,60.27,50586.0,47.38,47.4664,47.278,47.3172,50586.0
2020-06-09 15:25:00,60.28,60.32,60.19,60.24,42477.0,47.3251,47.3565,47.2544,47.2937,42477.0
2020-06-09 15:30:00,60.24,60.24,59.93,59.96,72770.0,47.2937,47.2937,47.0503,47.0738,72770.0
2020-06-09 15:35:00,59.95,60.02,59.89,60.0,99456.0,47.066,47.121,47.0189,47.1053,99456.0
2020-06-09 15:40:00,59.99,60.27,59.98,60.14,58003.0,47.0974,47.3172,47.0895,47.2152,58003.0
2020-06-09 15:45:00,60.14,60.14,59.79,59.82,65861.0,47.2152,47.2152,46.9404,46.9639,65861.0
2020-06-09 15:50:00,59.81,59.81,59.65,59.78,150451.0,46.9561,46.9561,46.8305,46.9325,150451.0
2020-06-09 15:55:00,59.77,59.79,59.43,59.47,489408.0,46.9247,46.9404,46.6578,46.6892,489408.0
2020-06-10 09:30:00,58.03,58.11,57.41,57.83,165311.0,45.5586,45.6214,45.0719,45.4016,165311.0
2020-06-10 09:35:00,57.82,57.93,57.33,57.48,80269.0,45.3938,45.4801,45.0091,45.1268,80269.0
2020-06-10 09:40:00,57.45,57.51,56.88,57.01,142517.0,45.1033,45.1504,44.6558,44.7578,142517.0
2020-06-10 09:45:00,57.02,57.25,56.93,57.0,138986.0,44.7657,44.9463,44.695,44.75,138986.0
2020-06-10 09:50:00,57.01,57.18,56.75,56.76,117477.0,44.7578,44.8913,44.5537,44.5616,117477.0
2020-06-10 09:55:00,56.72,57.0,56.43,57.0,51781.0,44.5302,44.75,44.3025,44.75,51781.0
2020-06-10 10:00:00,57.0,57.09,56.6,56.8,93387.0,44.75,44.8206,44.436,44.593,93387.0
2020-06-10 10:05:00,56.79,56.99,56.52,56.56,92442.0,44.5851,44.7421,44.3731,44.4046,92442.0
2020-06-10 10:10:00,56.54,56.55,55.88,56.01,100050.0,44.3888,44.3967,43.8707,43.9728,100050.0
2020-06-10 10:15:00,56.01,56.19,55.82,55.82,121569.0,43.9728,44.1141,43.8236,43.8236,121569.0
2020-06-10 10:20:00,55.78,56.06,55.78,56.04,52124.0,43.7922,44.012,43.7922,43.9963,52124.0
2020-06-10 10:25:00,56.02,56.19,55.91,56.13,103439.0,43.9806,44.1141,43.8942,44.067,103439.0
2020-06-10 10:30:00,56.1,56.1,55.72,55.86,112227.0,44.0434,44.0434,43.7451,43.855,112227.0
2020-06-10 10:35:00,55.85,56.39,55.77,56.27,118684.0,43.8471,44.2711,43.7843,44.1769,118684.0
2020-06-10 10:40:00,56.27,56.36,56.13,56.28,80449.0,44.1769,44.2475,44.067,44.1847,80449.0
2020-06-10 10:45:00,56.28,56.49,56.18,56.23,67852.0,44.1847,44.3496,44.1062,44.1455,67852.0
2020-06-10 10:50:00,56.23,56.38,56.05,56.05,42771.0,44.1455,44.2632,44.0042,44.0042,42771.0
2020-06-10 10:55:00,56.06,56.21,56.06,56.18,81959.0,44.012,44.1298,44.012,44.1062,81959.0
2020-06-10 11:00:00,56.13,56.57,56.13,56.55,50027.0,44.067,44.4124,44.067,44.3967,50027.0
2020-06-10 11:05:00,56.55,56.7,56.44,56.47,54214.0,44.3967,44.5145,44.3103,44.3339,54214.0
2020-06-10 11:10:00,56.48,56.56,56.07,56.25,54212.0,44.3417,44.4046,44.0199,44.1612,54212.0
2020-06-10 11:15:00,56.27,56.53,56.24,56.51,99642.0,44.1769,44.381,44.1533,44.3653,99642.0
2020-06-10 11:20:00,56.48,56.65,56.43,56.54,66218.0,44.3417,44.4752,44.3025,44.3888,66218.0
2020-06-10 11:25:00,56.56,56.63,56.41,56.53,46924.0,44.4046,44.4595,44.2868,44.381,46924.0
2020-06-10 11:30:00,56.55,56.77,56.55,56.64,35111.0,44.3967,44.5694,44.3967,44.4674,35111.0
2020-06-10 11:35:00,56.64,56.74,56.56,56.72,63549.0,44.4674,44.5459,44.4046,44.5302,63549.0
2020-06-10 11:40:00,56.71,56.97,56.69,56.91,38215.0,44.5223,44.7264,44.5066,44.6793,38215.0
2020-06-10 11:45:00,56.94,57.15,56.73,57.07,54534.0,44.7029,44.8678,44.538,44.8049,54534.0
2020-06-10 11:50:00,57.06,57.25,57.03,57.09,44565.0,44.7971,44.9463,44.7735,44.8206,44565.0
2020-06-10 11:55:00,57.05,57.05,56.79,56.97,48407.0,44.7892,44.7892,44.5851,44.7264,48407.0
2020-06-10 12:00:00,56.98,57.12,56.95,57.04,35346.0,44.7343,44.8442,44.7107,44.7814,35346.0
2020-06-10 12:05:00,57.01,57.03,56.72,56.86,55118.0,44.7578,44.7735,44.5302,44.6401,55118.0
2020-06-10 12:10:00,56.87,56.9,56.63,56.63,46618.0,44.6479,44.6715,44.4595,44.4595,46618.0
2020-06-10 12:15:00,56.63,56.7,56.59,56.68,56931.0,44.4595,44.5145,44.4281,44.4988,56931.0
2020-06-10 12:20:00,56.66,56.69,56.54,56.67,47496.0,44.4831,44.5066,44.3888,44.4909,47496.0
2020-06-10 12:25:00,56.67,56.72,56.56,56.62,64809.0,44.4909,44.5302,44.4046,44.4517,64809.0
2020-06-10 12:30:00,56.63,56.64,56.23,56.27,82971.0,44.4595,44.4674,44.1455,44.1769,82971.0
2020-06-10 12:35:00,56.25,56.45,56.05,56.05,117944.0,44.1612,44.3182,44.0042,44.0042,117944.0
2020-06-10 12:40:00,56.06,56.18,55.93,56.16,107430.0,44.012,44.1062,43.9099,44.0905,107430.0
2020-06-10 12:45:00,56.15,56.25,56.06,56.09,99957.0,44.0827,44.1612,44.012,44.0356,99957.0
2020-06-10 12:50:00,56.08,56.3,56.05,56.27,30078.0,44.0277,44.2004,44.0042,44.1769,30078.0
2020-06-10 12:55:00,56.29,56.56,56.29,56.48,16626.0,44.1926,44.4046,44.1926,44.3417,16626.0
2020-06-10 13:00:00,56.47,56.55,56.39,56.47,16047.0,44.3339,44.3967,44.2711,44.3339,16047.0
2020-06-10 13:05:00,56.48,56.88,56.48,56.88,20754.0,44.3417,44.6558,44.3417,44.6558,20754.0
2020-06-10 13:10:00,56.88,57.05,56.8,56.96,31659.0,44.6558,44.7892,44.593,44.7186,31659.0
2020-06-10 13:15:00,56.95,57.06,56.94,57.04,12965.0,44.7107,44.7971,44.7029,44.7814,12965.0
2020-06-10 13:20:00,57.03,57.11,56.88,56.89,24222.0,44.7735,44.8363,44.6558,44.6636,24222.0
2020-06-10 13:25:00,56.91,57.02,56.88,56.95,14980.0,44.6793,44.7657,44.6558,44.7107,14980.0
2020-06-10 13:30:00,56.95,57.1,56.95,57.06,21929.0,44.7107,44.8285,44.7107,44.7971,21929.0
2020-06-10 13:35:00,57.08,57.08,56.95,57.0,24993.0,44.8128,44.8128,44.7107,44.75,24993.0
2020-06-10 13:40:00,57.0,57.22,56.97,57.19,19393.0,44.75,44.9227,44.7264,44.8992,19393.0
2020-06-10 13:45:00,57.2,57.27,57.05,57.08,22459.0,44.907,44.962,44.7892,44.8128,22459.0
2020-06-10 13:50:00,57.06,57.07,56.86,56.93,30310.0,44.7971,44.8049,44.6401,44.695,30310.0
2020-06-10 13:55:00,56.89,56.98,56.86,56.91,30617.0,44.6636,44.7343,44.6401,44.6793,30617.0
2020-06-10 14:00:00,56.93,57.53,56.58,57.53,40355.0,44.695,45.1661,44.4203,45.1661,40355.0
2020-06-10 14:05:00,57.53,57.8,57.32,57.32,70295.0,45.1661,45.3781,45.0012,45.0012,70295.0
2020-06-10 14:10:00,57.35,57.5,57.27,57.44,30481.0,45.0248,45.1425,44.962,45.0954,30481.0
2020-06-10 14:15:00,57.46,57.57,57.36,57.46,35400.0,45.1111,45.1975,45.0326,45.1111,35400.0
2020-06-10 14:20:00,57.42,57.55,57.29,57.37,47787.0,45.0797,45.1818,44.9777,45.0405,47787.0
2020-06-10 14:25:00,57.36,57.51,57.34,57.45,25111.0,45.0326,45.1504,45.0169,45.1033,25111.0
2020-06-10 14:30:00,57.47,57.47,57.03,57.04,34054.0,45.119,45.119,44.7735,44.7814,34054.0
2020-06-10 14:35:00,57.03,57.18,56.92,56.92,30811.0,44.7735,44.8913,44.6872,44.6872,30811.0
2020-06-10 14:40:00,56.91,57.17,56.61,57.13,58981.0,44.6793,44.8835,44.4438,44.8521,58981.0
2020-06-10 14:45:00,57.11,57.12,56.61,56.62,37928.0,44.8363,44.8442,44.4438,44.4517,37928.0
2020-06-10 14:50:00,56.65,56.67,56.36,56.37,80500.0,44.4752,44.4909,44.2475,44.2554,80500.0
2020-06-10 14:55:00,56.36,56.65,56.33,56.65,26773.0,44.2475,44.4752,44.224,44.4752,26773.0
2020-06-10 15:00:00,56.62,56.67,56.24,56.28,31437.0,44.4517,44.4909,44.1533,44.1847,31437.0
2020-06-10 15:05:00,56.29,56.68,56.29,56.59,62543.0,44.1926,44.4988,44.1926,44.4281,62543.0
2020-06-10 15:10:00,56.58,56.75,56.49,56.62,36168.0,44.4203,44.5537,44.3496,44.4517,36168.0
2020-06-10 15:15:00,56.61,56.64,56.43,56.59,21834.0,44.4438,44.4674,44.3025,44.4281,21834.0
2020-06-10 15:20:00,56.58,56.58,56.38,56.43,35231.0,44.4203,44.4203,44.2632,44.3025,35231.0
2020-06-10 15:25:00,56.43,56.83,56.3,56.83,42280.0,44.3025,44.6165,44.2004,44.6165,42280.0
2020-06-10 15:30:00,56.83,56.92,56.57,56.61,41684.0,44.6165,44.6872,44.4124,44.4438,41684.0
2020-06-10 15:35:00,56.6,56.66,56.47,56.52,39916.0,44.436,44.4831,44.3339,44.3731,39916.0
2020-06-10 15:40:00,56.51,56.52,56.31,56.34,48323.0,44.3653,44.3731,44.2083,44.2318,48323.0
2020-06-10 15:45:00,56.34,56.34,56.11,56.19,66017.0,44.2318,44.2318,44.0513,44.1141,66017.0
2020-06-10 15:50:00,56.15,56.22,55.92,55.96,148811.0,44.0827,44.1376,43.9021,43.9335,148811.0
2020-06-10 15:55:00,55.97,55.98,55.6,55.63,317208.0,43.9413,43.9492,43.6509,43.6744,317208.0
2020-06-11 09:30:00,51.77,53.11,51.07,52.76,231535.0,40.644,41.696,40.0944,41.4212,231535.0
2020-06-11 09:35:00,52.8,53.49,52.75,53.49,94704.0,41.4526,41.9943,41.4134,41.9943,94704.0
2020-06-11 09:40:00,53.5,53.53,52.88,53.18,84536.0,42.0022,42.0257,41.5154,41.751,84536.0
2020-06-11 09:45:00,53.15,54.28,53.15,53.84,80750.0,41.7274,42.6146,41.7274,42.2691,80750.0
2020-06-11 09:50:00,53.8,54.05,53.55,53.92,40374.0,42.2377,42.434,42.0414,42.3319,40374.0
2020-06-11 09:55:00,53.88,54.24,53.85,53.98,51338.0,42.3005,42.5831,42.277,42.379,51338.0
2020-06-11 10:00:00,53.97,54.28,53.82,53.82,50728.0,42.3712,42.6146,42.2534,42.2534,50728.0
2020-06-11 10:05:00,53.8,54.35,53.74,54.25,38934.0,42.2377,42.6695,42.1906,42.591,38934.0
2020-06-11 10:10:00,54.23,54.93,54.14,54.53,44443.0,42.5753,43.1249,42.5046,42.8108,44443.0
2020-06-11 10:15:00,54.5,54.68,54.36,54.42,50278.0,42.7873,42.9286,42.6774,42.7245,50278.0
2020-06-11 10:20:00,54.48,54.77,54.42,54.48,45811.0,42.7716,42.9992,42.7245,42.7716,45811.0
2020-06-11 10:25:00,54.47,54.48,53.94,53.95,32623.0,42.7637,42.7716,42.3476,42.3555,32623.0
2020-06-11 10:30:00,53.92,54.26,53.92,54.15,27554.0,42.3319,42.5988,42.3319,42.5125,27554.0
2020-06-11 10:35:00,54.14,54.28,54.01,54.13,34195.0,42.5046,42.6146,42.4026,42.4968,34195.0
2020-06-11 10:40:00,54.16,54.33,54.04,54.04,40300.0,42.5203,42.6538,42.4261,42.4261,40300.0
2020-06-11 10:45:00,54.05,54.2,53.63,53.77,43220.0,42.434,42.5517,42.1042,42.2142,43220.0
2020-06-11 10:50:00,53.8,53.91,53.68,53.91,21799.0,42.2377,42.3241,42.1435,42.3241,21799.0
2020-06-11 10:55:00,53.9,53.92,53.62,53.87,35290.0,42.3162,42.3319,42.0964,42.2927,35290.0
2020-06-11 11:00:00,53.85,53.88,53.53,53.67,59819.0,42.277,42.3005,42.0257,42.1356,59819.0
2020-06-11 11:05:00,53.65,53.85,53.55,53.69,64336.0,42.1199,42.277,42.0414,42.1513,64336.0
2020-06-11 11:10:00,53.68,54.0,53.64,53.88,55897.0,42.1435,42.3947,42.1121,42.3005,55897.0
2020-06-11 11:15:00,53.88,54.21,53.87,54.08,74385.0,42.3005,42.5596,42.2927,42.4575,74385.0
2020-06-11 11:20:00,54.07,54.19,54.01,54.11,48879.0,42.4497,42.5439,42.4026,42.4811,48879.0
2020-06-11 11:25:00,54.11,54.11,53.7,53.74,52249.0,42.4811,42.4811,42.1592,42.1906,52249.0
2020-06-11 11:30:00,53.69,53.74,53.45,53.48,48063.0,42.1513,42.1906,41.9629,41.9865,48063.0
2020-06-11 11:35:00,53.49,53.75,53.33,53.37,100065.0,41.9943,42.1985,41.8687,41.9001,100065.0
2020-06-11 11:40:00,53.34,53.4,53.2,53.39,61705.0,41.8766,41.9237,41.7667,41.9158,61705.0
2020-06-11 11:45:00,53.35,53.64,53.27,53.58,35439.0,41.8844,42.1121,41.8216,42.065,35439.0
2020-06-11 11:50:00,53.56,53.61,53.35,53.36,21794.0,42.0493,42.0885,41.8844,41.8923,21794.0
2020-06-11 11:55:00,53.34,53.35,53.16,53.28,29036.0,41.8766,41.8844,41.7353,41.8295,29036.0
2020-06-11 12:00:00,53.28,53.32,53.15,53.19,26429.0,41.8295,41.8609,41.7274,41.7588,26429.0
2020-06-11 12:05:00,53.18,53.19,52.9,52.94,32808.0,41.751,41.7588,41.5311,41.5625,32808.0
2020-06-11 12:10:00,52.95,52.97,52.8,52.96,32977.0,41.5704,41.5861,41.4526,41.5782,32977.0
2020-06-11 12:15:00,52.96,52.97,52.76,52.82,28818.0,41.5782,41.5861,41.4212,41.4683,28818.0
2020-06-11 12:20:00,52.85,53.07,52.83,52.99,33905.0,41.4919,41.6646,41.4762,41.6018,33905.0
2020-06-11 12:25:00,52.98,53.0,52.74,52.76,30431.0,41.5939,41.6096,41.4055,41.4212,30431.0
2020-06-11 12:30:00,52.76,53.3,52.76,53.19,34116.0,41.4212,41.8452,41.4212,41.7588,34116.0
2020-06-11 12:35:00,53.18,53.36,53.16,53.28,19530.0,41.751,41.8923,41.7353,41.8295,19530.0
2020-06-11 12:40:00,53.28,53.32,53.02,53.02,23668.0,41.8295,41.8609,41.6253,41.6253,23668.0
2020-06-11 12:45:00,53.02,53.26,52.98,53.0,22876.0,41.6253,41.8138,41.5939,41.6096,22876.0
2020-06-11 12:50:00,53.01,53.08,52.86,52.86,14139.0,41.6175,41.6724,41.4997,41.4997,14139.0
2020-06-11 12:55:00,52.86,53.0,52.78,53.0,18213.0,41.4997,41.6096,41.4369,41.6096,18213.0
2020-06-11 13:00:00,53.0,53.28,52.95,53.21,26131.0,41.6096,41.8295,41.5704,41.7745,26131.0
2020-06-11 13:05:00,53.19,53.31,53.12,53.29,24721.0,41.7588,41.853,41.7038,41.8373,24721.0
2020-06-11 13:10:00,53.25,53.41,53.14,53.41,13759.0,41.8059,41.9315,41.7196,41.9315,13759.0
2020-06-11 13:15:00,53.4,53.61,53.37,53.47,22333.0,41.9237,42.0885,41.9001,41.9786,22333.0
2020-06-11 13:20:00,53.49,53.54,53.41,53.47,17800.0,41.9943,42.0336,41.9315,41.9786,17800.0
2020-06-11 13:25:00,53.46,53.52,53.17,53.23,27226.0,41.9708,42.0179,41.7431,41.7902,27226.0
2020-06-11 13:30:00,53.22,53.36,53.11,53.18,58446.0,41.7824,41.8923,41.696,41.751,58446.0
2020-06-11 13:35:00,53.19,53.2,52.95,52.95,39157.0,41.7588,41.7667,41.5704,41.5704,39157.0
2020-06-11 13:40:00,52.97,53.0,52.82,52.83,46861.0,41.5861,41.6096,41.4683,41.4762,46861.0
2020-06-11 13:45:00,52.84,52.91,52.71,52.89,40044.0,41.484,41.539,41.382,41.5233,40044.0
2020-06-11 13:50:00,52.89,53.02,52.87,53.0,39370.0,41.5233,41.6253,41.5076,41.6096,39370.0
2020-06-11 13:55:00,52.99,53.05,52.83,52.85,47609.0,41.6018,41.6489,41.4762,41.4919,47609.0
2020-06-11 14:00:00,52.84,52.88,52.55,52.67,31031.0,41.484,41.5154,41.2563,41.3506,31031.0
2020-06-11 14:05:00,52.67,52.84,52.63,52.72,23751.0,41.3506,41.484,41.3192,41.3898,23751.0
2020-06-11 14:10:00,52.72,52.85,52.48,52.69,40218.0,41.3898,41.4919,41.2014,41.3663,40218.0
2020-06-11 14:15:00,52.68,52.74,52.63,52.66,19167.0,41.3584,41.4055,41.3192,41.3427,19167.0
2020-06-11 14:20:00,52.65,52.82,52.61,52.81,23706.0,41.3349,41.4683,41.3035,41.4605,23706.0
2020-06-11 14:25:00,52.8,52.89,52.7,52.75,22447.0,41.4526,41.5233,41.3741,41.4134,22447.0
2020-06-11 14:30:00,52.77,52.85,52.59,52.61,30004.0,41.4291,41.4919,41.2878,41.3035,30004.0
2020-06-11 14:35:00,52.61,52.62,52.42,52.48,25016.0,41.3035,41.3113,41.1543,41.2014,25016.0
2020-06-11 14:40:00,52.48,52.56,52.32,52.44,33488.0,41.2014,41.2642,41.0758,41.17,33488.0
2020-06-11 14:45:00,52.45,52.55,52.39,52.42,30716.0,41.1778,41.2563,41.1307,41.1543,30716.0
2020-06-11 14:50:00,52.41,52.53,52.27,52.29,25140.0,41.1464,41.2406,41.0365,41.0522,25140.0
2020-06-11 14:55:00,52.28,52.43,51.99,52.18,105850.0,41.0444,41.1621,40.8167,40.9659,105850.0
2020-06-11 15:00:00,52.14,52.25,51.99,51.99,113794.0,40.9345,41.0208,40.8167,40.8167,113794.0
2020-06-11 15:05:00,52.0,52.02,51.86,51.96,56989.0,40.8246,40.8403,40.7146,40.7931,56989.0
2020-06-11 15:10:00,51.95,52.03,51.79,51.83,43487.0,40.7853,40.8481,40.6597,40.6911,43487.0
2020-06-11 15:15:00,51.83,51.92,51.68,51.74,41493.0,40.6911,40.7617,40.5733,40.6204,41493.0
2020-06-11 15:20:00,51.75,51.77,51.46,51.46,77441.0,40.6283,40.644,40.4006,40.4006,77441.0
2020-06-11 15:25:00,51.44,51.53,51.31,51.46,57086.0,40.3849,40.4556,40.2828,40.4006,57086.0
2020-06-11 15:30:00,51.45,51.57,51.31,51.49,68836.0,40.3928,40.487,40.2828,40.4242,68836.0
2020-06-11 15:35:00,51.49,51.59,51.3,51.43,103398.0,40.4242,40.5027,40.275,40.3771,103398.0
2020-06-11 15:40:00,51.43,51.75,51.42,51.71,117217.0,40.3771,40.6283,40.3692,40.5969,117217.0
2020-06-11 15:45:00,51.72,51.74,51.39,51.48,156227.0,40.6047,40.6204,40.3456,40.4163,156227.0
2020-06-11 15:50:00,51.48,51.49,51.3,51.39,172750.0,40.4163,40.4242,40.275,40.3456,172750.0
2020-06-11 15:55:00,51.39,51.41,51.1,51.16,460159.0,40.3456,40.3613,40.118,40.1651,460159.0
2020-06-12 09:30:00,53.85,54.18,53.0,53.01,128760.0,42.277,42.536,41.6096,41.6175,128760.0
2020-06-12 09:35:00,53.09,53.29,52.91,53.27,118276.0,41.6803,41.8373,41.539,41.8216,118276.0
2020-06-12 09:40:00,53.27,53.69,53.08,53.1,78682.0,41.8216,42.1513,41.6724,41.6881,78682.0
2020-06-12 09:45:00,53.14,53.14,52.34,52.34,85522.0,41.7196,41.7196,41.0915,41.0915,85522.0
2020-06-12 09:50:00,52.33,52.42,52.08,52.08,55214.0,41.0836,41.1543,40.8874,40.8874,55214.0
2020-06-12 09:55:00,52.09,52.54,52.09,52.44,29954.0,40.8952,41.2485,40.8952,41.17,29954.0
2020-06-12 10:00:00,52.53,53.19,52.5,53.01,75426.0,41.2406,41.7588,41.2171,41.6175,75426.0
2020-06-12 10:05:00,52.97,52.97,52.45,52.46,67515.0,41.5861,41.5861,41.1778,41.1857,67515.0
2020-06-12 10:10:00,52.5,53.03,52.48,52.79,68534.0,41.2171,41.6332,41.2014,41.4448,68534.0
2020-06-12 10:15:00,52.8,52.81,52.53,52.65,49026.0,41.4526,41.4605,41.2406,41.3349,49026.0
2020-06-12 10:20:00,52.65,52.82,52.48,52.52,27041.0,41.3349,41.4683,41.2014,41.2328,27041.0
2020-06-12 10:25:00,52.5,52.5,52.13,52.15,27962.0,41.2171,41.2171,40.9266,40.9423,27962.0
2020-06-12 10:30:00,52.16,52.19,51.86,51.9,33277.0,40.9502,40.9737,40.7146,40.746,33277.0
2020-06-12 10:35:00,51.88,51.96,51.62,51.62,40007.0,40.7303,40.7931,40.5262,40.5262,40007.0
2020-06-12 10:40:00,51.62,52.02,51.61,51.92,35328.0,40.5262,40.8403,40.5184,40.7617,35328.0
2020-06-12 10:45:00,51.9,52.07,51.77,51.97,38437.0,40.746,40.8795,40.644,40.801,38437.0
2020-06-12 10:50:00,51.97,51.98,51.36,51.54,33152.0,40.801,40.8088,40.3221,40.4634,33152.0
2020-06-12 10:55:00,51.5,51.63,51.13,51.14,31566.0,40.432,40.5341,40.1415,40.1494,31566.0
2020-06-12 11:00:00,51.11,51.3,50.71,50.73,41938.0,40.1258,40.275,39.8118,39.8275,41938.0
2020-06-12 11:05:00,50.7,51.68,50.7,51.54,46435.0,39.8039,40.5733,39.8039,40.4634,46435.0
2020-06-12 11:10:00,51.6,51.61,51.28,51.32,58305.0,40.5105,40.5184,40.2593,40.2907,58305.0
2020-06-12 11:15:00,51.31,51.5,50.91,50.94,24682.0,40.2828,40.432,39.9688,39.9924,24682.0
2020-06-12 11:20:00,50.91,51.24,50.66,50.8,46450.0,39.9688,40.2279,39.7725,39.8824,46450.0
2020-06-12 11:25:00,50.87,51.57,50.84,51.45,36444.0,39.9374,40.487,39.9138,40.3928,36444.0
2020-06-12 11:30:00,51.5,51.8,51.32,51.75,25065.0,40.432,40.6675,40.2907,40.6283,25065.0
2020-06-12 11:35:00,51.75,52.05,51.67,51.89,20466.0,40.6283,40.8638,40.5655,40.7382,20466.0
2020-06-12 11:40:00,51.89,51.91,51.53,51.57,20954.0,40.7382,40.7539,40.4556,40.487,20954.0
2020-06-12 11:45:00,51.58,51.98,51.57,51.83,30961.0,40.4948,40.8088,40.487,40.6911,30961.0
2020-06-12 11:50:00,51.85,51.87,51.58,51.82,24200.0,40.7068,40.7225,40.4948,40.6832,24200.0
2020-06-12 11:55:00,51.84,52.21,51.79,52.19,17562.0,40.6989,40.9894,40.6597,40.9737,17562.0
2020-06-12 12:00:00,52.2,52.28,52.06,52.14,26581.0,40.9816,41.0444,40.8717,40.9345,26581.0
2020-06-12 12:05:00,52.17,52.35,52.15,52.18,15661.0,40.958,41.0993,40.9423,40.9659,15661.0
2020-06-12 12:10:00,52.18,52.18,51.84,52.02,19734.0,40.9659,40.9659,40.6989,40.8403,19734.0
2020-06-12 12:15:00,51.94,52.15,51.91,52.08,14587.0,40.7774,40.9423,40.7539,40.8874,14587.0
2020-06-12 12:20:00,52.12,52.12,51.67,51.67,12572.0,40.9188,40.9188,40.5655,40.5655,12572.0
2020-06-12 12:25:00,51.67,51.86,51.55,51.68,17220.0,40.5655,40.7146,40.4713,40.5733,17220.0
2020-06-12 12:30:00,51.67,51.67,51.47,51.52,17999.0,40.5655,40.5655,40.4085,40.4477,17999.0
2020-06-12 12:35:00,51.52,51.65,51.5,51.65,11243.0,40.4477,40.5498,40.432,40.5498,11243.0
2020-06-12 12:40:00,51.63,51.82,51.61,51.67,29965.0,40.5341,40.6832,40.5184,40.5655,29965.0
2020-06-12 12:45:00,51.64,51.65,51.41,51.53,17411.0,40.5419,40.5498,40.3613,40.4556,17411.0
2020-06-12 12:50:00,51.55,51.79,51.55,51.78,12054.0,40.4713,40.6597,40.4713,40.6518,12054.0
2020-06-12 12:55:00,51.78,51.99,51.74,51.83,15924.0,40.6518,40.8167,40.6204,40.6911,15924.0
2020-06-12 13:00:00,51.85,51.87,51.56,51.56,15642.0,40.7068,40.7225,40.4791,40.4791,15642.0
2020-06-12 13:05:00,51.56,51.69,51.54,51.68,23132.0,40.4791,40.5812,40.4634,40.5733,23132.0
2020-06-12 13:10:00,51.66,51.73,51.56,51.72,27927.0,40.5576,40.6126,40.4791,40.6047,27927.0
2020-06-12 13:15:00,51.69,51.71,51.53,51.65,28858.0,40.5812,40.5969,40.4556,40.5498,28858.0
2020-06-12 13:20:00,51.67,51.95,51.56,51.61,63472.0,40.5655,40.7853,40.4791,40.5184,63472.0
2020-06-12 13:25:00,51.61,51.83,51.6,51.8,42630.0,40.5184,40.6911,40.5105,40.6675,42630.0
2020-06-12 13:30:00,51.81,51.88,51.52,51.55,42516.0,40.6754,40.7303,40.4477,40.4713,42516.0
2020-06-12 13:35:00,51.59,51.72,51.36,51.43,28423.0,40.5027,40.6047,40.3221,40.3771,28423.0
2020-06-12 13:40:00,51.41,51.57,51.33,51.33,22014.0,40.3613,40.487,40.2985,40.2985,22014.0
2020-06-12 13:45:00,51.32,51.33,51.01,51.02,47673.0,40.2907,40.2985,40.0473,40.0552,47673.0
2020-06-12 13:50:00,51.08,51.18,50.89,51.17,17882.0,40.1023,40.1808,39.9531,40.1729,17882.0
2020-06-12 13:55:00,51.27,51.4,50.86,50.9,28020.0,40.2514,40.3535,39.9296,39.961,28020.0
2020-06-12 14:00:00,50.92,51.22,50.83,51.07,36411.0,39.9767,40.2122,39.906,40.0944,36411.0
2020-06-12 14:05:00,51.06,51.09,50.88,50.89,30239.0,40.0866,40.1101,39.9453,39.9531,30239.0
2020-06-12 14:10:00,50.93,51.48,50.93,51.24,22851.0,39.9845,40.4163,39.9845,40.2279,22851.0
2020-06-12 14:15:00,51.23,51.39,51.11,51.23,19137.0,40.22,40.3456,40.1258,40.22,19137.0
2020-06-12 14:20:00,51.2,51.27,51.06,51.23,15280.0,40.1965,40.2514,40.0866,40.22,15280.0
2020-06-12 14:25:00,51.23,51.43,51.21,51.36,17711.0,40.22,40.3771,40.2043,40.3221,17711.0
2020-06-12 14:30:00,51.4,51.63,51.35,51.49,19114.0,40.3535,40.5341,40.3142,40.4242,19114.0
2020-06-12 14:35:00,51.54,51.54,51.28,51.3,15756.0,40.4634,40.4634,40.2593,40.275,15756.0
2020-06-12 14:40:00,51.3,51.42,51.11,51.22,24545.0,40.275,40.3692,40.1258,40.2122,24545.0
2020-06-12 14:45:00,51.22,51.44,51.22,51.24,22174.0,40.2122,40.3849,40.2122,40.2279,22174.0
2020-06-12 14:50:00,51.27,51.54,51.24,51.52,21303.0,40.2514,40.4634,40.2279,40.4477,21303.0
2020-06-12 14:55:00,51.54,51.54,51.29,51.49,22055.0,40.4634,40.4634,40.2671,40.4242,22055.0
2020-06-12 15:00:00,51.51,51.79,51.51,51.65,31986.0,40.4399,40.6597,40.4399,40.5498,31986.0
2020-06-12 15:05:00,51.67,51.97,51.62,51.84,19331.0,40.5655,40.801,40.5262,40.6989,19331.0
2020-06-12 15:10:00,51.81,51.92,51.79,51.91,25725.0,40.6754,40.7617,40.6597,40.7539,25725.0
2020-06-12 15:15:00,51.96,52.07,51.65,51.91,60561.0,40.7931,40.8795,40.5498,40.7539,60561.0
2020-06-12 15:20:00,51.9,51.93,51.6,51.61,20464.0,40.746,40.7696,40.5105,40.5184,20464.0
2020-06-12 15:25:00,51.6,51.81,51.58,51.79,32819.0,40.5105,40.6754,40.4948,40.6597,32819.0
2020-06-12 15:30:00,51.8,51.92,51.68,51.92,41498.0,40.6675,40.7617,40.5733,40.7617,41498.0
2020-06-12 15:35:00,51.92,52.03,51.8,51.96,49180.0,40.7617,40.8481,40.6675,40.7931,49180.0
2020-06-12 15:40:00,51.99,52.1,51.89,52.09,40732.0,40.8167,40.9031,40.7382,40.8952,40732.0
2020-06-12 15:45:00,52.1,52.5,52.09,52.38,85890.0,40.9031,41.2171,40.8952,41.1229,85890.0
2020-06-12 15:50:00,52.44,52.6,52.28,52.57,95374.0,41.17,41.2956,41.0444,41.2721,95374.0
2020-06-12 15:55:00,52.57,52.62,52.45,52.57,290199.0,41.2721,41.3113,41.1778,41.2721,290199.0
2020-06-15 09:30:00,49.73,50.38,49.27,49.38,120774.0,39.0424,39.5527,38.6813,38.7676,120774.0
2020-06-15 09:35:00,49.36,50.16,49.34,50.0,54162.0,38.7519,39.38,38.7362,39.2544,54162.0
2020-06-15 09:40:00,49.97,50.09,49.81,49.98,62095.0,39.2308,39.325,39.1052,39.2387,62095.0
2020-06-15 09:45:00,49.96,50.15,49.63,49.7,62454.0,39.223,39.3721,38.9639,39.0188,62454.0
2020-06-15 09:50:00,49.74,50.34,49.67,50.25,91387.0,39.0503,39.5213,38.9953,39.4506,91387.0
2020-06-15 09:55:00,50.27,50.38,50.04,50.24,73810.0,39.4663,39.5527,39.2858,39.4428,73810.0
2020-06-15 10:00:00,50.2,50.35,49.95,50.33,20933.0,39.4114,39.5292,39.2151,39.5135,20933.0
2020-06-15 10:05:00,50.34,50.64,50.33,50.48,23518.0,39.5213,39.7568,39.5135,39.6312,23518.0
2020-06-15 10:10:00,50.43,50.63,50.38,50.6,23742.0,39.592,39.749,39.5527,39.7254,23742.0
2020-06-15 10:15:00,50.58,50.69,50.37,50.61,34783.0,39.7097,39.7961,39.5449,39.7333,34783.0
2020-06-15 10:20:00,50.62,50.62,50.24,50.24,22363.0,39.7411,39.7411,39.4428,39.4428,22363.0
2020-06-15 10:25:00,50.2,50.42,50.18,50.3,29843.0,39.4114,39.5841,39.3957,39.4899,29843.0
2020-06-15 10:30:00,50.27,50.75,50.23,50.61,31920.0,39.4663,39.8432,39.4349,39.7333,31920.0
2020-06-15 10:35:00,50.57,50.63,50.2,50.24,33715.0,39.7019,39.749,39.4114,39.4428,33715.0
2020-06-15 10:40:00,50.21,50.52,50.13,50.51,43621.0,39.4192,39.6626,39.3564,39.6548,43621.0
2020-06-15 10:45:00,50.5,50.92,50.49,50.67,141828.0,39.6469,39.9767,39.6391,39.7804,141828.0
2020-06-15 10:50:00,50.65,50.85,50.62,50.74,38660.0,39.7647,39.9217,39.7411,39.8353,38660.0
2020-06-15 10:55:00,50.72,50.95,50.66,50.8,80359.0,39.8196,40.0002,39.7725,39.8824,80359.0
2020-06-15 11:00:00,50.81,51.18,50.75,51.07,43521.0,39.8903,40.1808,39.8432,40.0944,43521.0
2020-06-15 11:05:00,51.07,51.09,50.93,50.98,32933.0,40.0944,40.1101,39.9845,40.0238,32933.0
2020-06-15 11:10:00,50.99,51.13,50.9,51.02,56786.0,40.0316,40.1415,39.961,40.0552,56786.0
2020-06-15 11:15:00,51.0,51.11,50.84,51.1,48274.0,40.0395,40.1258,39.9138,40.118,48274.0
2020-06-15 11:20:00,51.09,51.14,50.87,51.05,28479.0,40.1101,40.1494,39.9374,40.0787,28479.0
2020-06-15 11:25:00,51.07,51.12,50.84,50.94,37773.0,40.0944,40.1337,39.9138,39.9924,37773.0
2020-06-15 11:30:00,50.94,51.01,50.86,50.89,51869.0,39.9924,40.0473,39.9296,39.9531,51869.0
2020-06-15 11:35:00,50.89,50.93,50.73,50.82,33720.0,39.9531,39.9845,39.8275,39.8981,33720.0
2020-06-15 11:40:00,50.83,51.04,50.74,50.74,35823.0,39.906,40.0709,39.8353,39.8353,35823.0
2020-06-15 11:45:00,50.74,50.82,50.58,50.67,34879.0,39.8353,39.8981,39.7097,39.7804,34879.0
2020-06-15 11:50:00,50.69,50.83,50.66,50.73,33971.0,39.7961,39.906,39.7725,39.8275,33971.0
2020-06-15 11:55:00,50.73,50.93,50.71,50.78,26774.0,39.8275,39.9845,39.8118,39.8667,26774.0
2020-06-15 12:00:00,50.77,51.22,50.69,51.15,45324.0,39.8589,40.2122,39.7961,40.1572,45324.0
2020-06-15 12:05:00,51.15,51.24,51.11,51.18,33628.0,40.1572,40.2279,40.1258,40.1808,33628.0
2020-06-15 12:10:00,51.17,51.34,51.14,51.23,30828.0,40.1729,40.3064,40.1494,40.22,30828.0
2020-06-15 12:15:00,51.23,51.43,51.21,51.4,41246.0,40.22,40.3771,40.2043,40.3535,41246.0
2020-06-15 12:20:00,51.38,51.59,51.33,51.59,23584.0,40.3378,40.5027,40.2985,40.5027,23584.0
2020-06-15 12:25:00,51.6,51.62,51.46,51.56,22449.0,40.5105,40.5262,40.4006,40.4791,22449.0
2020-06-15 12:30:00,51.54,51.64,51.39,51.42,23796.0,40.4634,40.5419,40.3456,40.3692,23796.0
2020-06-15 12:35:00,51.44,51.54,51.44,51.54,24601.0,40.3849,40.4634,40.3849,40.4634,24601.0
2020-06-15 12:40:00,51.52,51.77,51.48,51.75,26076.0,40.4477,40.644,40.4163,40.6283,26076.0
2020-06-15 12:45:00,51.74,51.83,51.62,51.8,26768.0,40.6204,40.6911,40.5262,40.6675,26768.0
2020-06-15 12:50:00,51.82,51.99,51.82,51.96,26236.0,40.6832,40.8167,40.6832,40.7931,26236.0
2020-06-15 12:55:00,51.95,52.24,51.93,52.2,42767.0,40.7853,41.013,40.7696,40.9816,42767.0
2020-06-15 13:00:00,52.19,52.2,52.0,52.11,20154.0,40.9737,40.9816,40.8246,40.9109,20154.0
2020-06-15 13:05:00,52.1,52.19,52.03,52.19,20396.0,40.9031,40.9737,40.8481,40.9737,20396.0
2020-06-15 13:10:00,52.19,52.22,51.98,52.08,27552.0,40.9737,40.9973,40.8088,40.8874,27552.0
2020-06-15 13:15:00,52.09,52.26,52.02,52.02,20652.0,40.8952,41.0287,40.8403,40.8403,20652.0
2020-06-15 13:20:00,52.02,52.14,51.9,51.99,60064.0,40.8403,40.9345,40.746,40.8167,60064.0
2020-06-15 13:25:00,52.01,52.2,52.01,52.06,23956.0,40.8324,40.9816,40.8324,40.8717,23956.0
2020-06-15 13:30:00,52.05,52.05,51.81,51.9,39773.0,40.8638,40.8638,40.6754,40.746,39773.0
2020-06-15 13:35:00,51.91,52.05,51.91,51.99,32753.0,40.7539,40.8638,40.7539,40.8167,32753.0
2020-06-15 13:40:00,51.97,52.05,51.83,51.93,28116.0,40.801,40.8638,40.6911,40.7696,28116.0
2020-06-15 13:45:00,51.93,51.93,51.72,51.72,41453.0,40.7696,40.7696,40.6047,40.6047,41453.0
2020-06-15 13:50:00,51.72,51.93,51.72,51.85,33460.0,40.6047,40.7696,40.6047,40.7068,33460.0
2020-06-15 13:55:00,51.86,51.87,51.76,51.83,20886.0,40.7146,40.7225,40.6361,40.6911,20886.0
2020-06-15 14:00:00,51.85,52.48,51.85,52.38,50671.0,40.7068,41.2014,40.7068,41.1229,50671.0
2020-06-15 14:05:00,52.39,52.6,52.34,52.39,43861.0,41.1307,41.2956,41.0915,41.1307,43861.0
2020-06-15 14:10:00,52.39,52.47,52.27,52.45,34304.0,41.1307,41.1935,41.0365,41.1778,34304.0
2020-06-15 14:15:00,52.46,52.74,52.46,52.53,24891.0,41.1857,41.4055,41.1857,41.2406,24891.0
2020-06-15 14:20:00,52.52,52.6,52.36,52.51,18751.0,41.2328,41.2956,41.1072,41.2249,18751.0
2020-06-15 14:25:00,52.5,52.68,52.45,52.57,71213.0,41.2171,41.3584,41.1778,41.2721,71213.0
2020-06-15 14:30:00,52.58,52.63,52.24,52.24,55170.0,41.2799,41.3192,41.013,41.013,55170.0
2020-06-15 14:35:00,52.26,52.44,52.26,52.38,28757.0,41.0287,41.17,41.0287,41.1229,28757.0
2020-06-15 14:40:00,52.4,52.61,52.33,52.48,38261.0,41.1386,41.3035,41.0836,41.2014,38261.0
2020-06-15 14:45:00,52.48,52.61,52.45,52.58,25972.0,41.2014,41.3035,41.1778,41.2799,25972.0
2020-06-15 14:50:00,52.61,52.62,52.28,52.28,45087.0,41.3035,41.3113,41.0444,41.0444,45087.0
2020-06-15 14:55:00,52.28,52.43,52.26,52.34,39174.0,41.0444,41.1621,41.0287,41.0915,39174.0
2020-06-15 15:00:00,52.35,52.56,52.32,52.52,17769.0,41.0993,41.2642,41.0758,41.2328,17769.0
2020-06-15 15:05:00,52.52,52.54,52.4,52.52,23933.0,41.2328,41.2485,41.1386,41.2328,23933.0
2020-06-15 15:10:00,52.53,52.6,52.47,52.5,27414.0,41.2406,41.2956,41.1935,41.2171,27414.0
2020-06-15 15:15:00,52.48,52.53,52.34,52.4,44179.0,41.2014,41.2406,41.0915,41.1386,44179.0
2020-06-15 15:20:00,52.38,52.4,52.23,52.33,32606.0,41.1229,41.1386,41.0051,41.0836,32606.0
2020-06-15 15:25:00,52.33,52.41,52.11,52.16,39970.0,41.0836,41.1464,40.9109,40.9502,39970.0
2020-06-15 15:30:00,52.17,52.24,51.84,51.9,43646.0,40.958,41.013,40.6989,40.746,43646.0
2020-06-15 15:35:00,51.9,52.02,51.74,51.98,45176.0,40.746,40.8403,40.6204,40.8088,45176.0
2020-06-15 15:40:00,51.95,52.08,51.87,52.05,44021.0,40.7853,40.8874,40.7225,40.8638,44021.0
2020-06-15 15:45:00,52.03,52.18,51.94,51.98,80995.0,40.8481,40.9659,40.7774,40.8088,80995.0
2020-06-15 15:50:00,52.0,52.24,51.96,52.19,111204.0,40.8246,41.013,40.7931,40.9737,111204.0
2020-06-15 15:55:00,52.19,52.31,52.12,52.21,248424.0,40.9737,41.0679,40.9188,40.9894,248424.0
2020-06-16 09:30:00,54.55,54.94,53.4,53.41,138945.0,42.8265,43.1327,41.9237,41.9315,138945.0
2020-06-16 09:35:00,53.49,54.03,53.44,53.87,37266.0,41.9943,42.4183,41.9551,42.2927,37266.0
2020-06-16 09:40:00,53.88,53.96,53.65,53.65,42533.0,42.3005,42.3633,42.1199,42.1199,42533.0
2020-06-16 09:45:00,53.72,54.02,53.57,53.57,46927.0,42.1749,42.4104,42.0571,42.0571,46927.0
2020-06-16 09:50:00,53.58,53.95,53.56,53.85,28392.0,42.065,42.3555,42.0493,42.277,28392.0
2020-06-16 09:55:00,53.85,54.39,53.84,54.35,30318.0,42.277,42.7009,42.2691,42.6695,30318.0
2020-06-16 10:00:00,54.44,54.72,54.31,54.65,40904.0,42.7402,42.96,42.6381,42.905,40904.0
2020-06-16 10:05:00,54.64,54.88,54.55,54.57,27287.0,42.8972,43.0856,42.8265,42.8422,27287.0
2020-06-16 10:10:00,54.53,54.75,54.46,54.56,34198.0,42.8108,42.9835,42.7559,42.8344,34198.0
2020-06-16 10:15:00,54.57,54.66,54.45,54.52,33212.0,42.8422,42.9129,42.748,42.803,33212.0
2020-06-16 10:20:00,54.51,54.51,54.15,54.16,36521.0,42.7951,42.7951,42.5125,42.5203,36521.0
2020-06-16 10:25:00,54.18,54.45,54.13,54.28,24843.0,42.536,42.748,42.4968,42.6146,24843.0
2020-06-16 10:30:00,54.27,54.34,53.91,53.91,34030.0,42.6067,42.6617,42.3241,42.3241,34030.0
2020-06-16 10:35:00,53.89,53.89,53.38,53.44,46668.0,42.3084,42.3084,41.908,41.9551,46668.0
2020-06-16 10:40:00,53.41,53.47,53.25,53.47,27460.0,41.9315,41.9786,41.8059,41.9786,27460.0
2020-06-16 10:45:00,53.43,53.78,53.35,53.72,31870.0,41.9472,42.222,41.8844,42.1749,31870.0
2020-06-16 10:50:00,53.71,53.71,53.0,53.06,20650.0,42.1671,42.1671,41.6096,41.6567,20650.0
2020-06-16 10:55:00,53.06,53.08,52.28,52.46,37504.0,41.6567,41.6724,41.0444,41.1857,37504.0
2020-06-16 11:00:00,52.41,52.66,51.9,52.63,50291.0,41.1464,41.3427,40.746,41.3192,50291.0
2020-06-16 11:05:00,52.66,52.95,52.62,52.73,28147.0,41.3427,41.5704,41.3113,41.3977,28147.0
2020-06-16 11:10:00,52.73,52.97,52.53,52.93,22719.0,41.3977,41.5861,41.2406,41.5547,22719.0
2020-06-16 11:15:00,52.95,53.36,52.89,53.18,72063.0,41.5704,41.8923,41.5233,41.751,72063.0
2020-06-16 11:20:00,53.11,53.45,53.1,53.34,21055.0,41.696,41.9629,41.6881,41.8766,21055.0
2020-06-16 11:25:00,53.35,53.59,53.26,53.53,22116.0,41.8844,42.0728,41.8138,42.0257,22116.0
2020-06-16 11:30:00,53.53,53.56,53.33,53.43,42894.0,42.0257,42.0493,41.8687,41.9472,42894.0
2020-06-16 11:35:00,53.46,53.53,53.19,53.26,75171.0,41.9708,42.0257,41.7588,41.8138,75171.0
2020-06-16 11:40:00,53.28,53.35,53.17,53.27,43943.0,41.8295,41.8844,41.7431,41.8216,43943.0
2020-06-16 11:45:00,53.28,53.59,53.21,53.59,24819.0,41.8295,42.0728,41.7745,42.0728,24819.0
2020-06-16 11:50:00,53.56,53.63,53.28,53.38,25614.0,42.0493,42.1042,41.8295,41.908,25614.0
2020-06-16 11:55:00,53.38,53.45,53.21,53.37,28418.0,41.908,41.9629,41.7745,41.9001,28418.0
2020-06-16 12:00:00,53.39,53.48,53.15,53.28,28135.0,41.9158,41.9865,41.7274,41.8295,28135.0
2020-06-16 12:05:00,53.29,53.36,53.21,53.3,27139.0,41.8373,41.8923,41.7745,41.8452,27139.0
2020-06-16 12:10:00,53.28,53.4,53.2,53.38,17430.0,41.8295,41.9237,41.7667,41.908,17430.0
2020-06-16 12:15:00,53.42,53.52,53.31,53.52,14640.0,41.9394,42.0179,41.853,42.0179,14640.0
2020-06-16 12:20:00,53.53,53.53,53.4,53.45,14267.0,42.0257,42.0257,41.9237,41.9629,14267.0
2020-06-16 12:25:00,53.44,53.62,53.44,53.55,7472.0,41.9551,42.0964,41.9551,42.0414,7472.0
2020-06-16 12:30:00,53.54,53.65,53.51,53.59,14116.0,42.0336,42.1199,42.01,42.0728,14116.0
2020-06-16 12:35:00,53.6,53.76,53.59,53.64,14646.0,42.0807,42.2063,42.0728,42.1121,14646.0
2020-06-16 12:40:00,53.67,53.84,53.63,53.8,18070.0,42.1356,42.2691,42.1042,42.2377,18070.0
2020-06-16 12:45:00,53.81,53.88,53.76,53.78,23900.0,42.2456,42.3005,42.2063,42.222,23900.0
2020-06-16 12:50:00,53.79,53.83,53.66,53.68,14996.0,42.2299,42.2613,42.1278,42.1435,14996.0
2020-06-16 12:55:00,53.7,53.77,53.63,53.63,31547.0,42.1592,42.2142,42.1042,42.1042,31547.0
2020-06-16 13:00:00,53.64,53.7,53.52,53.52,8307.0,42.1121,42.1592,42.0179,42.0179,8307.0
2020-06-16 13:05:00,53.54,53.65,53.5,53.55,13522.0,42.0336,42.1199,42.0022,42.0414,13522.0
2020-06-16 13:10:00,53.59,53.64,53.46,53.51,11181.0,42.0728,42.1121,41.9708,42.01,11181.0
2020-06-16 13:15:00,53.53,53.7,53.51,53.67,5131.0,42.0257,42.1592,42.01,42.1356,5131.0
2020-06-16 13:20:00,53.68,53.72,53.57,53.69,20642.0,42.1435,42.1749,42.0571,42.1513,20642.0
2020-06-16 13:25:00,53.66,53.76,53.61,53.66,14455.0,42.1278,42.2063,42.0885,42.1278,14455.0
2020-06-16 13:30:00,53.66,53.72,53.63,53.69,23829.0,42.1278,42.1749,42.1042,42.1513,23829.0
2020-06-16 13:35:00,53.68,53.72,53.59,53.7,26563.0,42.1435,42.1749,42.0728,42.1592,26563.0
2020-06-16 13:40:00,53.74,53.9,53.74,53.86,10284.0,42.1906,42.3162,42.1906,42.2848,10284.0
2020-06-16 13:45:00,53.85,53.86,53.68,53.74,13351.0,42.277,42.2848,42.1435,42.1906,13351.0
2020-06-16 13:50:00,53.75,53.83,53.62,53.69,48203.0,42.1985,42.2613,42.0964,42.1513,48203.0
2020-06-16 13:55:00,53.68,53.79,53.63,53.76,20694.0,42.1435,42.2299,42.1042,42.2063,20694.0
2020-06-16 14:00:00,53.77,53.93,53.75,53.85,30765.0,42.2142,42.3398,42.1985,42.277,30765.0
2020-06-16 14:05:00,53.85,53.95,53.84,53.94,15207.0,42.277,42.3555,42.2691,42.3476,15207.0
2020-06-16 14:10:00,53.94,54.2,53.91,54.11,25813.0,42.3476,42.5517,42.3241,42.4811,25813.0
2020-06-16 14:15:00,54.12,54.22,54.04,54.11,26954.0,42.4889,42.5674,42.4261,42.4811,26954.0
2020-06-16 14:20:00,54.12,54.18,53.92,54.1,46311.0,42.4889,42.536,42.3319,42.4732,46311.0
2020-06-16 14:25:00,54.09,54.15,54.02,54.12,25395.0,42.4654,42.5125,42.4104,42.4889,25395.0
2020-06-16 14:30:00,54.15,54.26,54.06,54.07,40067.0,42.5125,42.5988,42.4418,42.4497,40067.0
2020-06-16 14:35:00,54.08,54.18,54.02,54.1,35578.0,42.4575,42.536,42.4104,42.4732,35578.0
2020-06-16 14:40:00,54.11,54.17,54.07,54.13,37871.0,42.4811,42.5282,42.4497,42.4968,37871.0
2020-06-16 14:45:00,54.14,54.15,54.06,54.13,37118.0,42.5046,42.5125,42.4418,42.4968,37118.0
2020-06-16 14:50:00,54.11,54.14,53.97,54.12,43013.0,42.4811,42.5046,42.3712,42.4889,43013.0
2020-06-16 14:55:00,54.13,54.14,53.89,53.92,16199.0,42.4968,42.5046,42.3084,42.3319,16199.0
2020-06-16 15:00:00,53.93,53.97,53.75,53.95,51368.0,42.3398,42.3712,42.1985,42.3555,51368.0
2020-06-16 15:05:00,53.96,54.07,53.91,54.03,79450.0,42.3633,42.4497,42.3241,42.4183,79450.0
2020-06-16 15:10:00,54.04,54.07,53.96,54.0,68680.0,42.4261,42.4497,42.3633,42.3947,68680.0
2020-06-16 15:15:00,54.0,54.05,53.88,53.97,116210.0,42.3947,42.434,42.3005,42.3712,116210.0
2020-06-16 15:20:00,53.97,54.12,53.94,54.04,58977.0,42.3712,42.4889,42.3476,42.4261,58977.0
2020-06-16 15:25:00,54.04,54.18,54.04,54.11,53499.0,42.4261,42.536,42.4261,42.4811,53499.0
2020-06-16 15:30:00,54.1,54.32,54.01,54.31,57450.0,42.4732,42.646,42.4026,42.6381,57450.0
2020-06-16 15:35:00,54.3,54.51,54.29,54.5,113266.0,42.6303,42.7951,42.6224,42.7873,113266.0
2020-06-16 15:40:00,54.5,54.56,54.47,54.52,150194.0,42.7873,42.8344,42.7637,42.803,150194.0
2020-06-16 15:45:00,54.52,54.64,54.41,54.61,190137.0,42.803,42.8972,42.7166,42.8736,190137.0
2020-06-16 15:50:00,54.59,54.81,54.46,54.49,196153.0,42.8579,43.0306,42.7559,42.7794,196153.0
2020-06-16 15:55:00,54.47,54.61,54.33,54.61,263516.0,42.7637,42.8736,42.6538,42.8736,263516.0
2020-06-17 09:30:00,54.5,54.55,54.02,54.25,69579.0,42.7873,42.8265,42.4104,42.591,69579.0
2020-06-17 09:35:00,54.22,54.3,53.79,53.8,69994.0,42.5674,42.6303,42.2299,42.2377,69994.0
2020-06-17 09:40:00,53.8,54.49,53.64,54.33,69805.0,42.2377,42.7794,42.1121,42.6538,69805.0
2020-06-17 09:45:00,54.29,54.29,53.76,53.82,38661.0,42.6224,42.6224,42.2063,42.2534,38661.0
2020-06-17 09:50:00,53.84,53.97,53.63,53.68,55271.0,42.2691,42.3712,42.1042,42.1435,55271.0
2020-06-17 09:55:00,53.68,53.68,53.4,53.56,52048.0,42.1435,42.1435,41.9237,42.0493,52048.0
2020-06-17 10:00:00,53.54,53.89,53.48,53.6,39413.0,42.0336,42.3084,41.9865,42.0807,39413.0
2020-06-17 10:05:00,53.59,54.07,53.54,53.98,44920.0,42.0728,42.4497,42.0336,42.379,44920.0
2020-06-17 10:10:00,53.98,54.05,53.72,53.77,37224.0,42.379,42.434,42.1749,42.2142,37224.0
2020-06-17 10:15:00,53.76,53.97,53.58,53.7,36521.0,42.2063,42.3712,42.065,42.1592,36521.0
2020-06-17 10:20:00,53.7,53.73,53.35,53.4,43724.0,42.1592,42.1828,41.8844,41.9237,43724.0
2020-06-17 10:25:00,53.43,53.59,53.32,53.49,46175.0,41.9472,42.0728,41.8609,41.9943,46175.0
2020-06-17 10:30:00,53.51,53.72,53.41,53.62,73801.0,42.01,42.1749,41.9315,42.0964,73801.0
2020-06-17 10:35:00,53.58,54.04,53.58,53.94,38237.0,42.065,42.4261,42.065,42.3476,38237.0
2020-06-17 10:40:00,53.96,53.97,53.82,53.94,21922.0,42.3633,42.3712,42.2534,42.3476,21922.0
2020-06-17 10:45:00,53.94,53.94,53.74,53.85,47864.0,42.3476,42.3476,42.1906,42.277,47864.0
2020-06-17 10:50:00,53.85,54.0,53.8,53.88,23844.0,42.277,42.3947,42.2377,42.3005,23844.0
2020-06-17 10:55:00,53.91,54.04,53.85,53.88,46832.0,42.3241,42.4261,42.277,42.3005,46832.0
2020-06-17 11:00:00,53.89,53.9,53.58,53.61,21909.0,42.3084,42.3162,42.065,42.0885,21909.0
2020-06-17 11:05:00,53.64,53.75,53.56,53.66,25893.0,42.1121,42.1985,42.0493,42.1278,25893.0
2020-06-17 11:10:00,53.65,53.72,53.44,53.52,15092.0,42.1199,42.1749,41.9551,42.0179,15092.0
2020-06-17 11:15:00,53.53,53.6,53.4,53.46,16957.0,42.0257,42.0807,41.9237,41.9708,16957.0
2020-06-17 11:20:00,53.43,53.45,53.31,53.31,25299.0,41.9472,41.9629,41.853,41.853,25299.0
2020-06-17 11:25:00,53.33,53.34,53.03,53.07,31515.0,41.8687,41.8766,41.6332,41.6646,31515.0
2020-06-17 11:30:00,53.05,53.14,52.95,53.1,20109.0,41.6489,41.7196,41.5704,41.6881,20109.0
2020-06-17 11:35:00,53.1,53.36,53.1,53.25,18721.0,41.6881,41.8923,41.6881,41.8059,18721.0
2020-06-17 11:40:00,53.25,53.5,53.24,53.5,24469.0,41.8059,42.0022,41.7981,42.0022,24469.0
2020-06-17 11:45:00,53.53,53.72,53.51,53.66,27463.0,42.0257,42.1749,42.01,42.1278,27463.0
2020-06-17 11:50:00,53.66,53.67,53.53,53.54,22394.0,42.1278,42.1356,42.0257,42.0336,22394.0
2020-06-17 11:55:00,53.54,53.66,53.51,53.51,19241.0,42.0336,42.1278,42.01,42.01,19241.0
2020-06-17 12:00:00,53.5,53.52,53.37,53.44,15997.0,42.0022,42.0179,41.9001,41.9551,15997.0
2020-06-17 12:05:00,53.44,53.5,53.32,53.44,16226.0,41.9551,42.0022,41.8609,41.9551,16226.0
2020-06-17 12:10:00,53.43,53.48,53.38,53.41,17160.0,41.9472,41.9865,41.908,41.9315,17160.0
2020-06-17 12:15:00,53.41,53.47,53.27,53.34,21941.0,41.9315,41.9786,41.8216,41.8766,21941.0
2020-06-17 12:20:00,53.34,53.42,53.22,53.38,23849.0,41.8766,41.9394,41.7824,41.908,23849.0
2020-06-17 12:25:00,53.37,53.5,53.35,53.41,24698.0,41.9001,42.0022,41.8844,41.9315,24698.0
2020-06-17 12:30:00,53.42,53.6,53.4,53.49,21579.0,41.9394,42.0807,41.9237,41.9943,21579.0
2020-06-17 12:35:00,53.49,53.61,53.46,53.59,16526.0,41.9943,42.0885,41.9708,42.0728,16526.0
2020-06-17 12:40:00,53.58,53.58,53.43,53.49,16003.0,42.065,42.065,41.9472,41.9943,16003.0
2020-06-17 12:45:00,53.51,53.52,53.45,53.5,12538.0,42.01,42.0179,41.9629,42.0022,12538.0
2020-06-17 12:50:00,53.49,53.5,53.44,53.47,13503.0,41.9943,42.0022,41.9551,41.9786,13503.0
2020-06-17 12:55:00,53.46,53.66,53.4,53.65,32409.0,41.9708,42.1278,41.9237,42.1199,32409.0
2020-06-17 13:00:00,53.67,53.74,53.6,53.7,30449.0,42.1356,42.1906,42.0807,42.1592,30449.0
2020-06-17 13:05:00,53.69,53.75,53.67,53.69,15429.0,42.1513,42.1985,42.1356,42.1513,15429.0
2020-06-17 13:10:00,53.68,53.77,53.67,53.71,12280.0,42.1435,42.2142,42.1356,42.1671,12280.0
2020-06-17 13:15:00,53.72,53.8,53.69,53.78,15488.0,42.1749,42.2377,42.1513,42.222,15488.0
2020-06-17 13:20:00,53.78,53.84,53.75,53.77,13624.0,42.222,42.2691,42.1985,42.2142,13624.0
2020-06-17 13:25:00,53.76,53.9,53.75,53.89,20592.0,42.2063,42.3162,42.1985,42.3084,20592.0
2020-06-17 13:30:00,53.9,53.93,53.78,53.8,14241.0,42.3162,42.3398,42.222,42.2377,14241.0
2020-06-17 13:35:00,53.79,53.86,53.79,53.8,14592.0,42.2299,42.2848,42.2299,42.2377,14592.0
2020-06-17 13:40:00,53.8,53.81,53.7,53.76,16213.0,42.2377,42.2456,42.1592,42.2063,16213.0
2020-06-17 13:45:00,53.76,53.76,53.63,53.66,16139.0,42.2063,42.2063,42.1042,42.1278,16139.0
2020-06-17 13:50:00,53.68,53.71,53.61,53.66,17105.0,42.1435,42.1671,42.0885,42.1278,17105.0
2020-06-17 13:55:00,53.66,53.69,53.44,53.44,16963.0,42.1278,42.1513,41.9551,41.9551,16963.0
2020-06-17 14:00:00,53.43,53.45,53.36,53.37,20456.0,41.9472,41.9629,41.8923,41.9001,20456.0
2020-06-17 14:05:00,53.38,53.53,53.38,53.51,18865.0,41.908,42.0257,41.908,42.01,18865.0
2020-06-17 14:10:00,53.52,53.53,53.36,53.44,20717.0,42.0179,42.0257,41.8923,41.9551,20717.0
2020-06-17 14:15:00,53.44,53.45,53.29,53.3,15020.0,41.9551,41.9629,41.8373,41.8452,15020.0
2020-06-17 14:20:00,53.3,53.39,53.26,53.31,20090.0,41.8452,41.9158,41.8138,41.853,20090.0
2020-06-17 14:25:00,53.32,53.34,53.22,53.25,22802.0,41.8609,41.8766,41.7824,41.8059,22802.0
2020-06-17 14:30:00,53.27,53.27,53.12,53.12,19296.0,41.8216,41.8216,41.7038,41.7038,19296.0
2020-06-17 14:35:00,53.15,53.27,53.13,53.25,16152.0,41.7274,41.8216,41.7117,41.8059,16152.0
2020-06-17 14:40:00,53.23,53.39,53.23,53.26,61188.0,41.7902,41.9158,41.7902,41.8138,61188.0
2020-06-17 14:45:00,53.28,53.41,53.27,53.4,20603.0,41.8295,41.9315,41.8216,41.9237,20603.0
2020-06-17 14:50:00,53.39,53.46,53.31,53.32,24740.0,41.9158,41.9708,41.853,41.8609,24740.0
2020-06-17 14:55:00,53.33,53.35,53.15,53.16,23211.0,41.8687,41.8844,41.7274,41.7353,23211.0
2020-06-17 15:00:00,53.16,53.24,53.09,53.22,22264.0,41.7353,41.7981,41.6803,41.7824,22264.0
2020-06-17 15:05:00,53.22,53.25,53.15,53.2,29553.0,41.7824,41.8059,41.7274,41.7667,29553.0
2020-06-17 15:10:00,53.2,53.2,53.04,53.08,20522.0,41.7667,41.7667,41.641,41.6724,20522.0
2020-06-17 15:15:00,53.1,53.19,53.04,53.08,25398.0,41.6881,41.7588,41.641,41.6724,25398.0
2020-06-17 15:20:00,53.08,53.11,52.99,53.04,32837.0,41.6724,41.696,41.6018,41.641,32837.0
2020-06-17 15:25:00,53.05,53.08,52.87,52.97,27819.0,41.6489,41.6724,41.5076,41.5861,27819.0
2020-06-17 15:30:00,52.98,52.99,52.83,52.92,38000.0,41.5939,41.6018,41.4762,41.5468,38000.0
2020-06-17 15:35:00,52.93,53.04,52.89,52.95,57767.0,41.5547,41.641,41.5233,41.5704,57767.0
2020-06-17 15:40:00,52.94,52.94,52.59,52.67,39563.0,41.5625,41.5625,41.2878,41.3506,39563.0
2020-06-17 15:45:00,52.67,52.77,52.58,52.6,52810.0,41.3506,41.4291,41.2799,41.2956,52810.0
2020-06-17 15:50:00,52.59,52.73,52.53,52.64,98082.0,41.2878,41.3977,41.2406,41.327,98082.0
2020-06-17 15:55:00,52.65,52.65,52.44,52.47,205508.0,41.3349,41.3349,41.17,41.1935,205508.0
2020-06-18 09:30:00,52.0,52.11,51.56,51.62,106444.0,40.8246,40.9109,40.4791,40.5262,106444.0
2020-06-18 09:35:00,51.55,52.45,51.47,52.44,39331.0,40.4713,41.1778,40.4085,41.17,39331.0
2020-06-18 09:40:00,52.35,52.46,52.14,52.41,32408.0,41.0993,41.1857,40.9345,41.1464,32408.0
2020-06-18 09:45:00,52.4,52.56,52.2,52.54,11612.0,41.1386,41.2642,40.9816,41.2485,11612.0
2020-06-18 09:50:00,52.5,52.5,52.15,52.21,14408.0,41.2171,41.2171,40.9423,40.9894,14408.0
2020-06-18 09:55:00,52.17,52.25,52.08,52.16,10911.0,40.958,41.0208,40.8874,40.9502,10911.0
2020-06-18 10:00:00,52.18,52.76,52.16,52.68,27881.0,40.9659,41.4212,40.9502,41.3584,27881.0
2020-06-18 10:05:00,52.69,52.97,52.69,52.91,38844.0,41.3663,41.5861,41.3663,41.539,38844.0
2020-06-18 10:10:00,52.88,52.92,52.67,52.92,31567.0,41.5154,41.5468,41.3506,41.5468,31567.0
2020-06-18 10:15:00,52.97,53.17,52.92,53.15,15036.0,41.5861,41.7431,41.5468,41.7274,15036.0
2020-06-18 10:20:00,53.18,53.2,52.9,53.0,31782.0,41.751,41.7667,41.5311,41.6096,31782.0
2020-06-18 10:25:00,53.04,53.51,53.04,53.43,134221.0,41.641,42.01,41.641,41.9472,134221.0
2020-06-18 10:30:00,53.43,53.53,53.26,53.51,31903.0,41.9472,42.0257,41.8138,42.01,31903.0
2020-06-18 10:35:00,53.49,53.71,53.44,53.44,19667.0,41.9943,42.1671,41.9551,41.9551,19667.0
2020-06-18 10:40:00,53.47,53.57,53.43,53.55,22022.0,41.9786,42.0571,41.9472,42.0414,22022.0
2020-06-18 10:45:00,53.55,53.84,53.5,53.69,34794.0,42.0414,42.2691,42.0022,42.1513,34794.0
2020-06-18 10:50:00,53.67,53.7,53.35,53.38,34975.0,42.1356,42.1592,41.8844,41.908,34975.0
2020-06-18 10:55:00,53.42,53.68,53.4,53.65,28013.0,41.9394,42.1435,41.9237,42.1199,28013.0
2020-06-18 11:00:00,53.65,53.66,53.33,53.35,19248.0,42.1199,42.1278,41.8687,41.8844,19248.0
2020-06-18 11:05:00,53.31,53.44,53.25,53.28,21596.0,41.853,41.9551,41.8059,41.8295,21596.0
2020-06-18 11:10:00,53.26,53.46,53.24,53.29,40993.0,41.8138,41.9708,41.7981,41.8373,40993.0
2020-06-18 11:15:00,53.3,53.34,53.23,53.25,31700.0,41.8452,41.8766,41.7902,41.8059,31700.0
2020-06-18 11:20:00,53.25,53.31,53.11,53.3,30368.0,41.8059,41.853,41.696,41.8452,30368.0
2020-06-18 11:25:00,53.29,53.35,53.22,53.33,19127.0,41.8373,41.8844,41.7824,41.8687,19127.0
2020-06-18 11:30:00,53.31,53.44,53.29,53.32,17197.0,41.853,41.9551,41.8373,41.8609,17197.0
2020-06-18 11:35:00,53.33,53.33,53.17,53.22,10195.0,41.8687,41.8687,41.7431,41.7824,10195.0
2020-06-18 11:40:00,53.21,53.27,53.17,53.19,15032.0,41.7745,41.8216,41.7431,41.7588,15032.0
2020-06-18 11:45:00,53.18,53.26,53.16,53.2,9825.0,41.751,41.8138,41.7353,41.7667,9825.0
2020-06-18 11:50:00,53.21,53.21,53.05,53.05,20258.0,41.7745,41.7745,41.6489,41.6489,20258.0
2020-06-18 11:55:00,53.04,53.1,52.97,53.07,13511.0,41.641,41.6881,41.5861,41.6646,13511.0
2020-06-18 12:00:00,53.06,53.16,53.0,53.05,15936.0,41.6567,41.7353,41.6096,41.6489,15936.0
2020-06-18 12:05:00,53.05,53.21,52.99,53.2,11826.0,41.6489,41.7745,41.6018,41.7667,11826.0
2020-06-18 12:10:00,53.17,53.25,53.17,53.21,17088.0,41.7431,41.8059,41.7431,41.7745,17088.0
2020-06-18 12:15:00,53.22,53.25,53.19,53.21,8320.0,41.7824,41.8059,41.7588,41.7745,8320.0
2020-06-18 12:20:00,53.21,53.23,53.16,53.18,14102.0,41.7745,41.7902,41.7353,41.751,14102.0
2020-06-18 12:25:00,53.19,53.29,53.19,53.23,12445.0,41.7588,41.8373,41.7588,41.7902,12445.0
2020-06-18 12:30:00,53.22,53.25,53.05,53.15,11763.0,41.7824,41.8059,41.6489,41.7274,11763.0
2020-06-18 12:35:00,53.18,53.18,52.97,53.02,15070.0,41.751,41.751,41.5861,41.6253,15070.0
2020-06-18 12:40:00,53.02,53.04,52.97,53.02,18110.0,41.6253,41.641,41.5861,41.6253,18110.0
2020-06-18 12:45:00,53.04,53.12,53.02,53.08,14554.0,41.641,41.7038,41.6253,41.6724,14554.0
2020-06-18 12:50:00,53.08,53.14,53.02,53.12,15428.0,41.6724,41.7196,41.6253,41.7038,15428.0
2020-06-18 12:55:00,53.11,53.11,53.04,53.11,9592.0,41.696,41.696,41.641,41.696,9592.0
2020-06-18 13:00:00,53.15,53.26,53.15,53.22,9009.0,41.7274,41.8138,41.7274,41.7824,9009.0
2020-06-18 13:05:00,53.21,53.35,53.2,53.31,16908.0,41.7745,41.8844,41.7667,41.853,16908.0
2020-06-18 13:10:00,53.29,53.34,53.25,53.29,14999.0,41.8373,41.8766,41.8059,41.8373,14999.0
2020-06-18 13:15:00,53.28,53.29,53.16,53.29,12435.0,41.8295,41.8373,41.7353,41.8373,12435.0
2020-06-18 13:20:00,53.3,53.33,53.18,53.22,11052.0,41.8452,41.8687,41.751,41.7824,11052.0
2020-06-18 13:25:00,53.21,53.24,53.18,53.2,13783.0,41.7745,41.7981,41.751,41.7667,13783.0
2020-06-18 13:30:00,53.21,53.23,53.15,53.16,9874.0,41.7745,41.7902,41.7274,41.7353,9874.0
2020-06-18 13:35:00,53.18,53.23,53.17,53.23,18220.0,41.751,41.7902,41.7431,41.7902,18220.0
2020-06-18 13:40:00,53.22,53.25,53.05,53.08,13015.0,41.7824,41.8059,41.6489,41.6724,13015.0
2020-06-18 13:45:00,53.09,53.14,53.05,53.1,9621.0,41.6803,41.7196,41.6489,41.6881,9621.0
2020-06-18 13:50:00,53.09,53.15,53.07,53.11,19657.0,41.6803,41.7274,41.6646,41.696,19657.0
2020-06-18 13:55:00,53.13,53.15,53.04,53.07,10613.0,41.7117,41.7274,41.641,41.6646,10613.0
2020-06-18 14:00:00,53.09,53.1,52.95,52.96,16137.0,41.6803,41.6881,41.5704,41.5782,16137.0
2020-06-18 14:05:00,52.97,52.98,52.81,52.85,11867.0,41.5861,41.5939,41.4605,41.4919,11867.0
2020-06-18 14:10:00,52.87,52.88,52.82,52.84,12535.0,41.5076,41.5154,41.4683,41.484,12535.0
2020-06-18 14:15:00,52.84,52.9,52.73,52.9,18546.0,41.484,41.5311,41.3977,41.5311,18546.0
2020-06-18 14:20:00,52.89,52.91,52.8,52.91,15619.0,41.5233,41.539,41.4526,41.539,15619.0
2020-06-18 14:25:00,52.91,52.98,52.9,52.94,11294.0,41.539,41.5939,41.5311,41.5625,11294.0
2020-06-18 14:30:00,52.94,53.03,52.86,52.88,19385.0,41.5625,41.6332,41.4997,41.5154,19385.0
2020-06-18 14:35:00,52.88,53.0,52.87,52.96,14022.0,41.5154,41.6096,41.5076,41.5782,14022.0
2020-06-18 14:40:00,52.97,52.98,52.84,52.92,18938.0,41.5861,41.5939,41.484,41.5468,18938.0
2020-06-18 14:45:00,52.91,52.94,52.86,52.87,12548.0,41.539,41.5625,41.4997,41.5076,12548.0
2020-06-18 14:50:00,52.86,52.99,52.81,52.87,14519.0,41.4997,41.6018,41.4605,41.5076,14519.0
2020-06-18 14:55:00,52.87,52.89,52.73,52.76,21391.0,41.5076,41.5233,41.3977,41.4212,21391.0
2020-06-18 15:00:00,52.78,52.82,52.68,52.74,32287.0,41.4369,41.4683,41.3584,41.4055,32287.0
2020-06-18 15:05:00,52.72,52.72,52.6,52.65,13419.0,41.3898,41.3898,41.2956,41.3349,13419.0
2020-06-18 15:10:00,52.64,52.64,52.46,52.51,17120.0,41.327,41.327,41.1857,41.2249,17120.0
2020-06-18 15:15:00,52.53,52.57,52.49,52.53,17998.0,41.2406,41.2721,41.2092,41.2406,17998.0
2020-06-18 15:20:00,52.54,52.69,52.52,52.64,20014.0,41.2485,41.3663,41.2328,41.327,20014.0
2020-06-18 15:25:00,52.62,52.72,52.61,52.68,19803.0,41.3113,41.3898,41.3035,41.3584,19803.0
2020-06-18 15:30:00,52.68,52.76,52.61,52.66,30105.0,41.3584,41.4212,41.3035,41.3427,30105.0
2020-06-18 15:35:00,52.65,52.67,52.58,52.61,31813.0,41.3349,41.3506,41.2799,41.3035,31813.0
2020-06-18 15:40:00,52.61,52.61,52.47,52.52,33650.0,41.3035,41.3035,41.1935,41.2328,33650.0
2020-06-18 15:45:00,52.53,52.57,52.33,52.37,90626.0,41.2406,41.2721,41.0836,41.115,90626.0
2020-06-18 15:50:00,52.37,52.72,52.36,52.7,77760.0,41.115,41.3898,41.1072,41.3741,77760.0
2020-06-18 15:55:00,52.7,52.98,52.57,52.94,309270.0,41.3741,41.5939,41.2721,41.5625,309270.0
2020-06-19 09:30:00,55.44,55.49,54.15,54.31,624106.0,43.5253,43.5645,42.5125,42.6381,624106.0
2020-06-19 09:35:00,54.34,54.83,54.34,54.75,65905.0,42.6617,43.0463,42.6617,42.9835,65905.0
2020-06-19 09:40:00,54.77,54.87,54.51,54.7,81169.0,42.9992,43.0778,42.7951,42.9443,81169.0
2020-06-19 09:45:00,54.73,55.32,54.6,55.24,65980.0,42.9678,43.431,42.8658,43.3682,65980.0
2020-06-19 09:50:00,55.23,55.37,55.16,55.25,57942.0,43.3604,43.4703,43.3054,43.3761,57942.0
2020-06-19 09:55:00,55.27,55.27,54.92,54.97,61914.0,43.3918,43.3918,43.117,43.1563,61914.0
2020-06-19 10:00:00,54.95,55.26,54.89,55.22,49357.0,43.1406,43.3839,43.0935,43.3525,49357.0
2020-06-19 10:05:00,55.19,55.27,54.96,55.19,45789.0,43.329,43.3918,43.1484,43.329,45789.0
2020-06-19 10:10:00,55.15,55.26,54.97,55.2,24068.0,43.2976,43.3839,43.1563,43.3368,24068.0
2020-06-19 10:15:00,55.21,55.24,54.95,55.15,24888.0,43.3447,43.3682,43.1406,43.2976,24888.0
2020-06-19 10:20:00,55.12,55.12,54.82,55.0,21755.0,43.274,43.274,43.0385,43.1798,21755.0
2020-06-19 10:25:00,55.01,55.01,54.5,54.51,51107.0,43.1877,43.1877,42.7873,42.7951,51107.0
2020-06-19 10:30:00,54.52,54.6,54.38,54.54,39075.0,42.803,42.8658,42.6931,42.8187,39075.0
2020-06-19 10:35:00,54.56,54.65,54.4,54.42,33010.0,42.8344,42.905,42.7088,42.7245,33010.0
2020-06-19 10:40:00,54.42,54.46,54.23,54.31,36934.0,42.7245,42.7559,42.5753,42.6381,36934.0
2020-06-19 10:45:00,54.3,54.52,54.17,54.52,29596.0,42.6303,42.803,42.5282,42.803,29596.0
2020-06-19 10:50:00,54.52,54.53,54.23,54.38,37908.0,42.803,42.8108,42.5753,42.6931,37908.0
2020-06-19 10:55:00,54.37,54.37,54.02,54.04,19487.0,42.6852,42.6852,42.4104,42.4261,19487.0
2020-06-19 11:00:00,54.03,54.24,53.99,54.16,18415.0,42.4183,42.5831,42.3869,42.5203,18415.0
2020-06-19 11:05:00,54.12,54.14,53.98,54.12,29570.0,42.4889,42.5046,42.379,42.4889,29570.0
2020-06-19 11:10:00,54.12,54.33,54.06,54.28,15439.0,42.4889,42.6538,42.4418,42.6146,15439.0
2020-06-19 11:15:00,54.29,54.43,54.17,54.22,74105.0,42.6224,42.7323,42.5282,42.5674,74105.0
2020-06-19 11:20:00,54.18,54.29,54.11,54.25,18050.0,42.536,42.6224,42.4811,42.591,18050.0
2020-06-19 11:25:00,54.26,54.29,54.14,54.29,31122.0,42.5988,42.6224,42.5046,42.6224,31122.0
2020-06-19 11:30:00,54.3,54.37,54.22,54.27,13658.0,42.6303,42.6852,42.5674,42.6067,13658.0
2020-06-19 11:35:00,54.23,54.24,53.97,53.97,41964.0,42.5753,42.5831,42.3712,42.3712,41964.0
2020-06-19 11:40:00,53.98,54.0,53.85,53.96,17984.0,42.379,42.3947,42.277,42.3633,17984.0
2020-06-19 11:45:00,53.94,54.02,53.9,53.91,34702.0,42.3476,42.4104,42.3162,42.3241,34702.0
2020-06-19 11:50:00,53.91,53.93,53.71,53.73,24971.0,42.3241,42.3398,42.1671,42.1828,24971.0
2020-06-19 11:55:00,53.72,53.83,53.62,53.83,11311.0,42.1749,42.2613,42.0964,42.2613,11311.0
2020-06-19 12:00:00,53.8,53.87,53.69,53.73,25902.0,42.2377,42.2927,42.1513,42.1828,25902.0
2020-06-19 12:05:00,53.72,53.73,53.54,53.58,47453.0,42.1749,42.1828,42.0336,42.065,47453.0
2020-06-19 12:10:00,53.58,53.63,53.43,53.46,58498.0,42.065,42.1042,41.9472,41.9708,58498.0
2020-06-19 12:15:00,53.43,53.46,53.06,53.07,40696.0,41.9472,41.9708,41.6567,41.6646,40696.0
2020-06-19 12:20:00,53.06,53.31,52.93,52.93,50384.0,41.6567,41.853,41.5547,41.5547,50384.0
2020-06-19 12:25:00,52.9,53.06,52.88,53.05,20781.0,41.5311,41.6567,41.5154,41.6489,20781.0
2020-06-19 12:30:00,53.07,53.2,53.0,53.04,23285.0,41.6646,41.7667,41.6096,41.641,23285.0
2020-06-19 12:35:00,53.07,53.08,52.88,52.88,28265.0,41.6646,41.6724,41.5154,41.5154,28265.0
2020-06-19 12:40:00,52.89,53.4,52.82,53.35,171429.0,41.5233,41.9237,41.4683,41.8844,171429.0
2020-06-19 12:45:00,53.34,53.54,53.31,53.5,100816.0,41.8766,42.0336,41.853,42.0022,100816.0
2020-06-19 12:50:00,53.5,53.59,53.37,53.4,42900.0,42.0022,42.0728,41.9001,41.9237,42900.0
2020-06-19 12:55:00,53.38,53.65,53.35,53.6,31278.0,41.908,42.1199,41.8844,42.0807,31278.0
2020-06-19 13:00:00,53.58,53.61,53.26,53.32,30742.0,42.065,42.0885,41.8138,41.8609,30742.0
2020-06-19 13:05:00,53.33,53.38,53.17,53.17,25671.0,41.8687,41.908,41.7431,41.7431,25671.0
2020-06-19 13:10:00,53.18,53.27,53.03,53.08,36604.0,41.751,41.8216,41.6332,41.6724,36604.0
2020-06-19 13:15:00,53.07,53.09,52.85,52.89,33344.0,41.6646,41.6803,41.4919,41.5233,33344.0
2020-06-19 13:20:00,52.89,53.04,52.85,52.89,24996.0,41.5233,41.641,41.4919,41.5233,24996.0
2020-06-19 13:25:00,52.88,53.01,52.85,52.86,35013.0,41.5154,41.6175,41.4919,41.4997,35013.0
2020-06-19 13:30:00,52.85,52.87,52.6,52.61,84330.0,41.4919,41.5076,41.2956,41.3035,84330.0
2020-06-19 13:35:00,52.62,52.77,52.6,52.7,43498.0,41.3113,41.4291,41.2956,41.3741,43498.0
2020-06-19 13:40:00,52.71,52.78,52.63,52.7,25654.0,41.382,41.4369,41.3192,41.3741,25654.0
2020-06-19 13:45:00,52.72,52.82,52.61,52.67,27911.0,41.3898,41.4683,41.3035,41.3506,27911.0
2020-06-19 13:50:00,52.68,52.76,52.57,52.64,19693.0,41.3584,41.4212,41.2721,41.327,19693.0
2020-06-19 13:55:00,52.65,52.71,52.48,52.51,38476.0,41.3349,41.382,41.2014,41.2249,38476.0
2020-06-19 14:00:00,52.52,52.72,52.51,52.7,20522.0,41.2328,41.3898,41.2249,41.3741,20522.0
2020-06-19 14:05:00,52.68,52.72,52.42,52.48,39728.0,41.3584,41.3898,41.1543,41.2014,39728.0
2020-06-19 14:10:00,52.47,52.5,52.38,52.41,13928.0,41.1935,41.2171,41.1229,41.1464,13928.0
2020-06-19 14:15:00,52.44,52.55,52.38,52.45,24095.0,41.17,41.2563,41.1229,41.1778,24095.0
2020-06-19 14:20:00,52.47,52.61,52.45,52.58,28436.0,41.1935,41.3035,41.1778,41.2799,28436.0
2020-06-19 14:25:00,52.57,52.65,52.52,52.64,18481.0,41.2721,41.3349,41.2328,41.327,18481.0
2020-06-19 14:30:00,52.64,52.85,52.53,52.84,67930.0,41.327,41.4919,41.2406,41.484,67930.0
2020-06-19 14:35:00,52.84,52.95,52.82,52.89,26331.0,41.484,41.5704,41.4683,41.5233,26331.0
2020-06-19 14:40:00,52.88,53.21,52.87,53.18,20359.0,41.5154,41.7745,41.5076,41.751,20359.0
2020-06-19 14:45:00,53.17,53.2,53.01,53.02,17193.0,41.7431,41.7667,41.6175,41.6253,17193.0
2020-06-19 14:50:00,53.03,53.19,52.97,53.13,23256.0,41.6332,41.7588,41.5861,41.7117,23256.0
2020-06-19 14:55:00,53.12,53.19,53.08,53.16,23909.0,41.7038,41.7588,41.6724,41.7353,23909.0
2020-06-19 15:00:00,53.16,53.17,53.02,53.04,25975.0,41.7353,41.7431,41.6253,41.641,25975.0
2020-06-19 15:05:00,53.02,53.05,52.92,52.93,26689.0,41.6253,41.6489,41.5468,41.5547,26689.0
2020-06-19 15:10:00,52.93,53.14,52.87,53.12,35373.0,41.5547,41.7196,41.5076,41.7038,35373.0
2020-06-19 15:15:00,53.15,53.31,53.13,53.27,24007.0,41.7274,41.853,41.7117,41.8216,24007.0
2020-06-19 15:20:00,53.27,53.29,53.2,53.22,18802.0,41.8216,41.8373,41.7667,41.7824,18802.0
2020-06-19 15:25:00,53.22,53.22,53.08,53.12,20451.0,41.7824,41.7824,41.6724,41.7038,20451.0
2020-06-19 15:30:00,53.11,53.17,53.06,53.17,26217.0,41.696,41.7431,41.6567,41.7431,26217.0
2020-06-19 15:35:00,53.18,53.18,52.8,52.82,51902.0,41.751,41.751,41.4526,41.4683,51902.0
2020-06-19 15:40:00,52.79,52.9,52.65,52.87,74791.0,41.4448,41.5311,41.3349,41.5076,74791.0
2020-06-19 15:45:00,52.87,52.9,52.61,52.66,100838.0,41.5076,41.5311,41.3035,41.3427,100838.0
2020-06-19 15:50:00,52.66,52.74,52.44,52.65,142100.0,41.3427,41.4055,41.17,41.3349,142100.0
2020-06-19 15:55:00,52.64,52.72,52.27,52.31,372562.0,41.327,41.3898,41.0365,41.0679,372562.0
2020-06-22 09:30:00,51.99,52.42,51.54,51.61,139281.0,40.8167,41.1543,40.4634,40.5184,139281.0
2020-06-22 09:35:00,51.64,51.64,51.33,51.48,61035.0,40.5419,40.5419,40.2985,40.4163,61035.0
2020-06-22 09:40:00,51.47,51.98,51.38,51.93,79208.0,40.4085,40.8088,40.3378,40.7696,79208.0
2020-06-22 09:45:00,51.93,52.33,51.81,52.33,56331.0,40.7696,41.0836,40.6754,41.0836,56331.0
2020-06-22 09:50:00,52.33,52.48,52.21,52.26,45855.0,41.0836,41.2014,40.9894,41.0287,45855.0
2020-06-22 09:55:00,52.27,52.61,52.26,52.5,34831.0,41.0365,41.3035,41.0287,41.2171,34831.0
2020-06-22 10:00:00,52.43,52.49,52.11,52.32,44435.0,41.1621,41.2092,40.9109,41.0758,44435.0
2020-06-22 10:05:00,52.3,52.32,52.08,52.27,21598.0,41.0601,41.0758,40.8874,41.0365,21598.0
2020-06-22 10:10:00,52.25,52.56,52.14,52.47,21039.0,41.0208,41.2642,40.9345,41.1935,21039.0
2020-06-22 10:15:00,52.45,52.47,52.14,52.22,21904.0,41.1778,41.1935,40.9345,40.9973,21904.0
2020-06-22 10:20:00,52.3,52.38,52.16,52.21,17672.0,41.0601,41.1229,40.9502,40.9894,17672.0
2020-06-22 10:25:00,52.22,52.36,52.09,52.2,35748.0,40.9973,41.1072,40.8952,40.9816,35748.0
2020-06-22 10:30:00,52.19,52.2,52.01,52.13,19251.0,40.9737,40.9816,40.8324,40.9266,19251.0
2020-06-22 10:35:00,52.14,52.31,52.13,52.3,23614.0,40.9345,41.0679,40.9266,41.0601,23614.0
2020-06-22 10:40:00,52.31,52.45,52.23,52.3,28726.0,41.0679,41.1778,41.0051,41.0601,28726.0
2020-06-22 10:45:00,52.32,52.42,52.24,52.3,24587.0,41.0758,41.1543,41.013,41.0601,24587.0
2020-06-22 10:50:00,52.29,52.29,52.08,52.13,19175.0,41.0522,41.0522,40.8874,40.9266,19175.0
2020-06-22 10:55:00,52.17,52.21,52.04,52.1,19713.0,40.958,40.9894,40.856,40.9031,19713.0
2020-06-22 11:00:00,52.06,52.07,51.91,51.98,24731.0,40.8717,40.8795,40.7539,40.8088,24731.0
2020-06-22 11:05:00,51.99,52.14,51.99,52.05,17022.0,40.8167,40.9345,40.8167,40.8638,17022.0
2020-06-22 11:10:00,52.06,52.25,51.99,52.25,15269.0,40.8717,41.0208,40.8167,41.0208,15269.0
2020-06-22 11:15:00,52.23,52.27,52.1,52.1,17265.0,41.0051,41.0365,40.9031,40.9031,17265.0
2020-06-22 11:20:00,52.1,52.21,52.04,52.2,15542.0,40.9031,40.9894,40.856,40.9816,15542.0
2020-06-22 11:25:00,52.21,52.21,52.08,52.15,29861.0,40.9894,40.9894,40.8874,40.9423,29861.0
2020-06-22 11:30:00,52.16,52.19,52.03,52.15,16134.0,40.9502,40.9737,40.8481,40.9423,16134.0
2020-06-22 11:35:00,52.11,52.23,52.09,52.21,29716.0,40.9109,41.0051,40.8952,40.9894,29716.0
2020-06-22 11:40:00,52.25,52.39,52.25,52.31,12043.0,41.0208,41.1307,41.0208,41.0679,12043.0
2020-06-22 11:45:00,52.3,52.43,52.27,52.33,9304.0,41.0601,41.1621,41.0365,41.0836,9304.0
2020-06-22 11:50:00,52.34,52.35,52.24,52.31,17832.0,41.0915,41.0993,41.013,41.0679,17832.0
2020-06-22 11:55:00,52.31,52.38,52.3,52.3,10476.0,41.0679,41.1229,41.0601,41.0601,10476.0
2020-06-22 12:00:00,52.31,52.55,52.31,52.51,16473.0,41.0679,41.2563,41.0679,41.2249,16473.0
2020-06-22 12:05:00,52.5,52.55,52.46,52.54,11112.0,41.2171,41.2563,41.1857,41.2485,11112.0
2020-06-22 12:10:00,52.54,52.69,52.54,52.65,15773.0,41.2485,41.3663,41.2485,41.3349,15773.0
2020-06-22 12:15:00,52.67,52.7,52.46,52.48,19467.0,41.3506,41.3741,41.1857,41.2014,19467.0
2020-06-22 12:20:00,52.48,52.52,52.32,52.32,33767.0,41.2014,41.2328,41.0758,41.0758,33767.0
2020-06-22 12:25:00,52.29,52.39,52.29,52.31,17296.0,41.0522,41.1307,41.0522,41.0679,17296.0
2020-06-22 12:30:00,52.29,52.35,52.27,52.27,6275.0,41.0522,41.0993,41.0365,41.0365,6275.0
2020-06-22 12:35:00,52.26,52.28,52.23,52.25,11154.0,41.0287,41.0444,41.0051,41.0208,11154.0
2020-06-22 12:40:00,52.24,52.47,52.23,52.47,14594.0,41.013,41.1935,41.0051,41.1935,14594.0
2020-06-22 12:45:00,52.46,52.72,52.46,52.69,22725.0,41.1857,41.3898,41.1857,41.3663,22725.0
2020-06-22 12:50:00,52.65,52.77,52.61,52.64,17296.0,41.3349,41.4291,41.3035,41.327,17296.0
2020-06-22 12:55:00,52.65,52.77,52.65,52.77,12216.0,41.3349,41.4291,41.3349,41.4291,12216.0
2020-06-22 13:00:00,52.77,52.82,52.73,52.74,22320.0,41.4291,41.4683,41.3977,41.4055,22320.0
2020-06-22 13:05:00,52.76,52.77,52.6,52.67,11355.0,41.4212,41.4291,41.2956,41.3506,11355.0
2020-06-22 13:10:00,52.66,52.66,52.52,52.58,11490.0,41.3427,41.3427,41.2328,41.2799,11490.0
2020-06-22 13:15:00,52.58,52.68,52.57,52.62,10314.0,41.2799,41.3584,41.2721,41.3113,10314.0
2020-06-22 13:20:00,52.64,52.72,52.62,52.72,13842.0,41.327,41.3898,41.3113,41.3898,13842.0
2020-06-22 13:25:00,52.76,52.81,52.73,52.74,10724.0,41.4212,41.4605,41.3977,41.4055,10724.0
2020-06-22 13:30:00,52.74,52.79,52.64,52.67,11552.0,41.4055,41.4448,41.327,41.3506,11552.0
2020-06-22 13:35:00,52.65,52.66,52.55,52.59,13492.0,41.3349,41.3427,41.2563,41.2878,13492.0
2020-06-22 13:40:00,52.61,52.64,52.59,52.63,14309.0,41.3035,41.327,41.2878,41.3192,14309.0
2020-06-22 13:45:00,52.64,52.73,52.64,52.67,10380.0,41.327,41.3977,41.327,41.3506,10380.0
2020-06-22 13:50:00,52.67,52.67,52.54,52.54,14784.0,41.3506,41.3506,41.2485,41.2485,14784.0
2020-06-22 13:55:00,52.55,52.56,52.49,52.52,14104.0,41.2563,41.2642,41.2092,41.2328,14104.0
2020-06-22 14:00:00,52.52,52.53,52.39,52.44,24872.0,41.2328,41.2406,41.1307,41.17,24872.0
2020-06-22 14:05:00,52.44,52.47,52.37,52.4,15611.0,41.17,41.1935,41.115,41.1386,15611.0
2020-06-22 14:10:00,52.4,52.4,52.17,52.19,16159.0,41.1386,41.1386,40.958,40.9737,16159.0
2020-06-22 14:15:00,52.2,52.26,52.17,52.18,19242.0,40.9816,41.0287,40.958,40.9659,19242.0
2020-06-22 14:20:00,52.2,52.26,52.15,52.15,21349.0,40.9816,41.0287,40.9423,40.9423,21349.0
2020-06-22 14:25:00,52.14,52.23,52.11,52.22,25421.0,40.9345,41.0051,40.9109,40.9973,25421.0
2020-06-22 14:30:00,52.23,52.23,52.07,52.15,21975.0,41.0051,41.0051,40.8795,40.9423,21975.0
2020-06-22 14:35:00,52.14,52.21,52.06,52.21,22399.0,40.9345,40.9894,40.8717,40.9894,22399.0
2020-06-22 14:40:00,52.19,52.21,52.1,52.1,15402.0,40.9737,40.9894,40.9031,40.9031,15402.0
2020-06-22 14:45:00,52.1,52.18,52.05,52.14,16079.0,40.9031,40.9659,40.8638,40.9345,16079.0
2020-06-22 14:50:00,52.15,52.2,52.11,52.13,20148.0,40.9423,40.9816,40.9109,40.9266,20148.0
2020-06-22 14:55:00,52.13,52.31,52.13,52.27,19741.0,40.9266,41.0679,40.9266,41.0365,19741.0
2020-06-22 15:00:00,52.26,52.35,52.23,52.29,19690.0,41.0287,41.0993,41.0051,41.0522,19690.0
2020-06-22 15:05:00,52.3,52.31,52.22,52.25,14984.0,41.0601,41.0679,40.9973,41.0208,14984.0
2020-06-22 15:10:00,52.25,52.31,52.18,52.19,26341.0,41.0208,41.0679,40.9659,40.9737,26341.0
2020-06-22 15:15:00,52.19,52.19,52.02,52.04,19057.0,40.9737,40.9737,40.8403,40.856,19057.0
2020-06-22 15:20:00,52.01,52.09,51.96,52.03,30704.0,40.8324,40.8952,40.7931,40.8481,30704.0
2020-06-22 15:25:00,52.03,52.11,52.03,52.09,22772.0,40.8481,40.9109,40.8481,40.8952,22772.0
2020-06-22 15:30:00,52.11,52.26,52.11,52.25,32169.0,40.9109,41.0287,40.9109,41.0208,32169.0
2020-06-22 15:35:00,52.25,52.25,52.08,52.1,30181.0,41.0208,41.0208,40.8874,40.9031,30181.0
2020-06-22 15:40:00,52.1,52.11,52.01,52.08,27963.0,40.9031,40.9109,40.8324,40.8874,27963.0
2020-06-22 15:45:00,52.09,52.18,52.01,52.01,42338.0,40.8952,40.9659,40.8324,40.8324,42338.0
2020-06-22 15:50:00,52.0,52.22,52.0,52.17,82471.0,40.8246,40.9973,40.8246,40.958,82471.0
2020-06-22 15:55:00,52.18,52.49,52.11,52.4,324276.0,40.9659,41.2092,40.9109,41.1386,324276.0
2020-06-23 09:30:00,53.19,53.39,52.75,53.34,159067.0,41.7588,41.9158,41.4134,41.8766,159067.0
2020-06-23 09:35:00,53.34,53.5,53.13,53.19,57937.0,41.8766,42.0022,41.7117,41.7588,57937.0
2020-06-23 09:40:00,53.21,53.29,52.88,53.05,32011.0,41.7745,41.8373,41.5154,41.6489,32011.0
2020-06-23 09:45:00,53.04,53.11,52.74,52.78,31062.0,41.641,41.696,41.4055,41.4369,31062.0
2020-06-23 09:50:00,52.79,52.93,52.72,52.85,22855.0,41.4448,41.5547,41.3898,41.4919,22855.0
2020-06-23 09:55:00,52.86,52.92,52.69,52.75,36757.0,41.4997,41.5468,41.3663,41.4134,36757.0
2020-06-23 10:00:00,52.75,52.83,52.6,52.73,21344.0,41.4134,41.4762,41.2956,41.3977,21344.0
2020-06-23 10:05:00,52.7,52.82,52.63,52.64,78978.0,41.3741,41.4683,41.3192,41.327,78978.0
2020-06-23 10:10:00,52.64,52.74,52.47,52.73,32340.0,41.327,41.4055,41.1935,41.3977,32340.0
2020-06-23 10:15:00,52.74,52.91,52.73,52.89,26581.0,41.4055,41.539,41.3977,41.5233,26581.0
2020-06-23 10:20:00,52.87,52.88,52.61,52.73,17345.0,41.5076,41.5154,41.3035,41.3977,17345.0
2020-06-23 10:25:00,52.73,52.91,52.7,52.87,35214.0,41.3977,41.539,41.3741,41.5076,35214.0
2020-06-23 10:30:00,52.88,52.92,52.79,52.84,23808.0,41.5154,41.5468,41.4448,41.484,23808.0
2020-06-23 10:35:00,52.83,52.89,52.72,52.85,14566.0,41.4762,41.5233,41.3898,41.4919,14566.0
2020-06-23 10:40:00,52.85,52.99,52.71,52.71,18429.0,41.4919,41.6018,41.382,41.382,18429.0
2020-06-23 10:45:00,52.72,52.76,52.57,52.72,21086.0,41.3898,41.4212,41.2721,41.3898,21086.0
2020-06-23 10:50:00,52.71,52.8,52.61,52.79,41349.0,41.382,41.4526,41.3035,41.4448,41349.0
2020-06-23 10:55:00,52.75,52.81,52.63,52.68,20865.0,41.4134,41.4605,41.3192,41.3584,20865.0
2020-06-23 11:00:00,52.68,52.91,52.53,52.84,20741.0,41.3584,41.539,41.2406,41.484,20741.0
2020-06-23 11:05:00,52.83,52.88,52.67,52.68,47837.0,41.4762,41.5154,41.3506,41.3584,47837.0
2020-06-23 11:10:00,52.68,52.75,52.62,52.72,25112.0,41.3584,41.4134,41.3113,41.3898,25112.0
2020-06-23 11:15:00,52.7,52.9,52.68,52.9,17677.0,41.3741,41.5311,41.3584,41.5311,17677.0
2020-06-23 11:20:00,52.89,53.14,52.88,53.14,20644.0,41.5233,41.7196,41.5154,41.7196,20644.0
2020-06-23 11:25:00,53.15,53.27,53.1,53.19,53282.0,41.7274,41.8216,41.6881,41.7588,53282.0
2020-06-23 11:30:00,53.18,53.26,53.11,53.11,12508.0,41.751,41.8138,41.696,41.696,12508.0
2020-06-23 11:35:00,53.13,53.16,53.01,53.11,19020.0,41.7117,41.7353,41.6175,41.696,19020.0
2020-06-23 11:40:00,53.11,53.2,53.11,53.14,8847.0,41.696,41.7667,41.696,41.7196,8847.0
2020-06-23 11:45:00,53.16,53.17,53.03,53.06,12919.0,41.7353,41.7431,41.6332,41.6567,12919.0
2020-06-23 11:50:00,53.06,53.15,53.05,53.13,11401.0,41.6567,41.7274,41.6489,41.7117,11401.0
2020-06-23 11:55:00,53.15,53.29,53.15,53.27,11369.0,41.7274,41.8373,41.7274,41.8216,11369.0
2020-06-23 12:00:00,53.32,53.48,53.3,53.44,18964.0,41.8609,41.9865,41.8452,41.9551,18964.0
2020-06-23 12:05:00,53.42,53.45,53.21,53.26,18948.0,41.9394,41.9629,41.7745,41.8138,18948.0
2020-06-23 12:10:00,53.27,53.35,53.21,53.21,14897.0,41.8216,41.8844,41.7745,41.7745,14897.0
2020-06-23 12:15:00,53.15,53.18,53.08,53.14,22579.0,41.7274,41.751,41.6724,41.7196,22579.0
2020-06-23 12:20:00,53.11,53.32,53.09,53.32,12997.0,41.696,41.8609,41.6803,41.8609,12997.0
2020-06-23 12:25:00,53.29,53.29,53.17,53.21,17320.0,41.8373,41.8373,41.7431,41.7745,17320.0
2020-06-23 12:30:00,53.21,53.27,53.19,53.26,25469.0,41.7745,41.8216,41.7588,41.8138,25469.0
2020-06-23 12:35:00,53.26,53.4,53.25,53.39,19752.0,41.8138,41.9237,41.8059,41.9158,19752.0
2020-06-23 12:40:00,53.39,53.4,53.34,53.34,11851.0,41.9158,41.9237,41.8766,41.8766,11851.0
2020-06-23 12:45:00,53.34,53.39,53.29,53.36,14311.0,41.8766,41.9158,41.8373,41.8923,14311.0
2020-06-23 12:50:00,53.35,53.37,53.31,53.33,13486.0,41.8844,41.9001,41.853,41.8687,13486.0
2020-06-23 12:55:00,53.34,53.36,53.31,53.32,8063.0,41.8766,41.8923,41.853,41.8609,8063.0
2020-06-23 13:00:00,53.34,53.45,53.33,53.43,11917.0,41.8766,41.9629,41.8687,41.9472,11917.0
2020-06-23 13:05:00,53.42,53.43,53.35,53.42,6228.0,41.9394,41.9472,41.8844,41.9394,6228.0
2020-06-23 13:10:00,53.43,53.45,53.37,53.45,8582.0,41.9472,41.9629,41.9001,41.9629,8582.0
2020-06-23 13:15:00,53.44,53.5,53.42,53.5,16587.0,41.9551,42.0022,41.9394,42.0022,16587.0
2020-06-23 13:20:00,53.5,53.5,53.31,53.31,14462.0,42.0022,42.0022,41.853,41.853,14462.0
2020-06-23 13:25:00,53.32,53.33,52.98,53.0,60953.0,41.8609,41.8687,41.5939,41.6096,60953.0
2020-06-23 13:30:00,53.0,53.01,52.9,52.99,14401.0,41.6096,41.6175,41.5311,41.6018,14401.0
2020-06-23 13:35:00,53.0,53.06,52.94,53.02,21023.0,41.6096,41.6567,41.5625,41.6253,21023.0
2020-06-23 13:40:00,53.03,53.03,52.93,52.97,9898.0,41.6332,41.6332,41.5547,41.5861,9898.0
2020-06-23 13:45:00,52.95,53.0,52.9,52.9,12044.0,41.5704,41.6096,41.5311,41.5311,12044.0
2020-06-23 13:50:00,52.89,52.93,52.77,52.82,18412.0,41.5233,41.5547,41.4291,41.4683,18412.0
2020-06-23 13:55:00,52.83,52.92,52.81,52.9,10268.0,41.4762,41.5468,41.4605,41.5311,10268.0
2020-06-23 14:00:00,52.9,52.91,52.75,52.84,22147.0,41.5311,41.539,41.4134,41.484,22147.0
2020-06-23 14:05:00,52.85,52.86,52.68,52.79,13325.0,41.4919,41.4997,41.3584,41.4448,13325.0
2020-06-23 14:10:00,52.81,52.84,52.75,52.81,27167.0,41.4605,41.484,41.4134,41.4605,27167.0
2020-06-23 14:15:00,52.8,52.9,52.8,52.87,21396.0,41.4526,41.5311,41.4526,41.5076,21396.0
2020-06-23 14:20:00,52.89,52.93,52.86,52.9,15265.0,41.5233,41.5547,41.4997,41.5311,15265.0
2020-06-23 14:25:00,52.92,52.98,52.87,52.96,13012.0,41.5468,41.5939,41.5076,41.5782,13012.0
2020-06-23 14:30:00,52.98,52.98,52.83,52.9,13886.0,41.5939,41.5939,41.4762,41.5311,13886.0
2020-06-23 14:35:00,52.91,53.01,52.88,52.89,13482.0,41.539,41.6175,41.5154,41.5233,13482.0
2020-06-23 14:40:00,52.89,52.95,52.84,52.92,19834.0,41.5233,41.5704,41.484,41.5468,19834.0
2020-06-23 14:45:00,52.91,52.93,52.74,52.8,15209.0,41.539,41.5547,41.4055,41.4526,15209.0
2020-06-23 14:50:00,52.8,52.87,52.79,52.82,18691.0,41.4526,41.5076,41.4448,41.4683,18691.0
2020-06-23 14:55:00,52.82,52.84,52.77,52.82,29900.0,41.4683,41.484,41.4291,41.4683,29900.0
2020-06-23 15:00:00,52.82,52.83,52.68,52.76,26963.0,41.4683,41.4762,41.3584,41.4212,26963.0
2020-06-23 15:05:00,52.76,52.8,52.67,52.79,25908.0,41.4212,41.4526,41.3506,41.4448,25908.0
2020-06-23 15:10:00,52.8,52.85,52.75,52.78,30948.0,41.4526,41.4919,41.4134,41.4369,30948.0
2020-06-23 15:15:00,52.78,52.84,52.72,52.83,20100.0,41.4369,41.484,41.3898,41.4762,20100.0
2020-06-23 15:20:00,52.82,52.84,52.64,52.65,20589.0,41.4683,41.484,41.327,41.3349,20589.0
2020-06-23 15:25:00,52.65,52.69,52.57,52.59,28198.0,41.3349,41.3663,41.2721,41.2878,28198.0
2020-06-23 15:30:00,52.59,52.62,52.47,52.49,32953.0,41.2878,41.3113,41.1935,41.2092,32953.0
2020-06-23 15:35:00,52.5,52.52,52.45,52.48,39615.0,41.2171,41.2328,41.1778,41.2014,39615.0
2020-06-23 15:40:00,52.48,52.53,52.39,52.48,34351.0,41.2014,41.2406,41.1307,41.2014,34351.0
2020-06-23 15:45:00,52.48,52.48,52.3,52.42,65990.0,41.2014,41.2014,41.0601,41.1543,65990.0
2020-06-23 15:50:00,52.39,52.5,52.0,52.49,100770.0,41.1307,41.2171,40.8246,41.2092,100770.0
2020-06-23 15:55:00,52.49,52.51,52.29,52.47,340634.0,41.2092,41.2249,41.0522,41.1935,340634.0
2020-06-24 09:30:00,51.57,51.96,51.51,51.72,117424.0,40.487,40.7931,40.4399,40.6047,117424.0
2020-06-24 09:35:00,51.72,52.2,51.54,52.11,67818.0,40.6047,40.9816,40.4634,40.9109,67818.0
2020-06-24 09:40:00,52.11,52.28,51.98,52.27,55635.0,40.9109,41.0444,40.8088,41.0365,55635.0
2020-06-24 09:45:00,52.25,52.3,51.84,51.9,63577.0,41.0208,41.0601,40.6989,40.746,63577.0
2020-06-24 09:50:00,51.91,51.98,51.77,51.78,74278.0,40.7539,40.8088,40.644,40.6518,74278.0
2020-06-24 09:55:00,51.79,51.95,51.54,51.56,50368.0,40.6597,40.7853,40.4634,40.4791,50368.0
2020-06-24 10:00:00,51.59,51.92,51.59,51.87,21541.0,40.5027,40.7617,40.5027,40.7225,21541.0
2020-06-24 10:05:00,51.87,52.06,51.86,51.87,33560.0,40.7225,40.8717,40.7146,40.7225,33560.0
2020-06-24 10:10:00,51.88,52.07,51.79,51.86,55164.0,40.7303,40.8795,40.6597,40.7146,55164.0
2020-06-24 10:15:00,51.85,51.9,51.55,51.65,16776.0,40.7068,40.746,40.4713,40.5498,16776.0
2020-06-24 10:20:00,51.65,51.77,51.57,51.77,30184.0,40.5498,40.644,40.487,40.644,30184.0
2020-06-24 10:25:00,51.78,51.84,51.54,51.82,29647.0,40.6518,40.6989,40.4634,40.6832,29647.0
2020-06-24 10:30:00,51.77,51.87,51.48,51.58,33318.0,40.644,40.7225,40.4163,40.4948,33318.0
2020-06-24 10:35:00,51.55,51.76,51.33,51.41,53501.0,40.4713,40.6361,40.2985,40.3613,53501.0
2020-06-24 10:40:00,51.39,51.44,51.28,51.29,34220.0,40.3456,40.3849,40.2593,40.2671,34220.0
2020-06-24 10:45:00,51.31,51.31,51.05,51.13,39833.0,40.2828,40.2828,40.0787,40.1415,39833.0
2020-06-24 10:50:00,51.15,51.22,51.06,51.12,32486.0,40.1572,40.2122,40.0866,40.1337,32486.0
2020-06-24 10:55:00,51.14,51.2,51.08,51.12,43367.0,40.1494,40.1965,40.1023,40.1337,43367.0
2020-06-24 11:00:00,51.1,51.52,51.07,51.42,30072.0,40.118,40.4477,40.0944,40.3692,30072.0
2020-06-24 11:05:00,51.42,51.48,51.14,51.15,17436.0,40.3692,40.4163,40.1494,40.1572,17436.0
2020-06-24 11:10:00,51.19,51.19,50.9,50.93,29936.0,40.1886,40.1886,39.961,39.9845,29936.0
2020-06-24 11:15:00,50.97,51.03,50.74,50.76,18348.0,40.0159,40.063,39.8353,39.851,18348.0
2020-06-24 11:20:00,50.74,50.8,50.56,50.57,33950.0,39.8353,39.8824,39.694,39.7019,33950.0
2020-06-24 11:25:00,50.54,50.73,50.47,50.7,36023.0,39.6783,39.8275,39.6234,39.8039,36023.0
2020-06-24 11:30:00,50.71,50.72,50.35,50.39,88895.0,39.8118,39.8196,39.5292,39.5606,88895.0
2020-06-24 11:35:00,50.39,50.4,50.01,50.05,41279.0,39.5606,39.5684,39.2622,39.2936,41279.0
2020-06-24 11:40:00,50.02,50.05,49.69,49.75,104798.0,39.2701,39.2936,39.011,39.0581,104798.0
2020-06-24 11:45:00,49.77,49.89,49.61,49.67,32076.0,39.0738,39.168,38.9482,38.9953,32076.0
2020-06-24 11:50:00,49.68,49.74,49.57,49.64,37537.0,39.0031,39.0503,38.9168,38.9717,37537.0
2020-06-24 11:55:00,49.64,49.99,49.63,49.94,78287.0,38.9717,39.2465,38.9639,39.2073,78287.0
2020-06-24 12:00:00,49.96,50.23,49.89,50.2,112447.0,39.223,39.4349,39.168,39.4114,112447.0
2020-06-24 12:05:00,50.22,50.23,49.99,50.05,36154.0,39.4271,39.4349,39.2465,39.2936,36154.0
2020-06-24 12:10:00,50.08,50.19,50.02,50.16,19939.0,39.3172,39.4035,39.2701,39.38,19939.0
2020-06-24 12:15:00,50.17,50.22,50.1,50.21,18454.0,39.3878,39.4271,39.3329,39.4192,18454.0
2020-06-24 12:20:00,50.2,50.25,50.09,50.25,15361.0,39.4114,39.4506,39.325,39.4506,15361.0
2020-06-24 12:25:00,50.24,50.24,50.01,50.09,18275.0,39.4428,39.4428,39.2622,39.325,18275.0
2020-06-24 12:30:00,50.09,50.1,50.01,50.01,13286.0,39.325,39.3329,39.2622,39.2622,13286.0
2020-06-24 12:35:00,50.01,50.19,50.01,50.06,21810.0,39.2622,39.4035,39.2622,39.3015,21810.0
2020-06-24 12:40:00,50.05,50.34,50.01,50.33,19364.0,39.2936,39.5213,39.2622,39.5135,19364.0
2020-06-24 12:45:00,50.33,50.4,50.24,50.26,15401.0,39.5135,39.5684,39.4428,39.4585,15401.0
2020-06-24 12:50:00,50.23,50.24,50.13,50.21,12299.0,39.4349,39.4428,39.3564,39.4192,12299.0
2020-06-24 12:55:00,50.21,50.27,50.16,50.25,25151.0,39.4192,39.4663,39.38,39.4506,25151.0
2020-06-24 13:00:00,50.25,50.36,50.22,50.34,33990.0,39.4506,39.537,39.4271,39.5213,33990.0
2020-06-24 13:05:00,50.35,50.44,50.23,50.27,18339.0,39.5292,39.5998,39.4349,39.4663,18339.0
2020-06-24 13:10:00,50.27,50.29,49.99,50.03,27036.0,39.4663,39.4821,39.2465,39.2779,27036.0
2020-06-24 13:15:00,50.0,50.15,49.99,50.01,24671.0,39.2544,39.3721,39.2465,39.2622,24671.0
2020-06-24 13:20:00,49.99,50.03,49.95,49.96,12268.0,39.2465,39.2779,39.2151,39.223,12268.0
2020-06-24 13:25:00,49.97,49.97,49.63,49.64,36634.0,39.2308,39.2308,38.9639,38.9717,36634.0
2020-06-24 13:30:00,49.64,49.68,49.57,49.62,22368.0,38.9717,39.0031,38.9168,38.956,22368.0
2020-06-24 13:35:00,49.62,49.67,49.48,49.5,21775.0,38.956,38.9953,38.8461,38.8618,21775.0
2020-06-24 13:40:00,49.49,49.67,49.46,49.58,22727.0,38.854,38.9953,38.8304,38.9246,22727.0
2020-06-24 13:45:00,49.59,49.75,49.54,49.72,20598.0,38.9325,39.0581,38.8932,39.0346,20598.0
2020-06-24 13:50:00,49.69,49.73,49.59,49.73,17500.0,39.011,39.0424,38.9325,39.0424,17500.0
2020-06-24 13:55:00,49.7,49.81,49.7,49.78,19784.0,39.0188,39.1052,39.0188,39.0817,19784.0
2020-06-24 14:00:00,49.79,49.85,49.54,49.65,21706.0,39.0895,39.1366,38.8932,38.9796,21706.0
2020-06-24 14:05:00,49.66,49.88,49.64,49.86,24313.0,38.9874,39.1602,38.9717,39.1445,24313.0
2020-06-24 14:10:00,49.87,49.88,49.74,49.76,20479.0,39.1523,39.1602,39.0503,39.066,20479.0
2020-06-24 14:15:00,49.76,49.88,49.69,49.71,21823.0,39.066,39.1602,39.011,39.0267,21823.0
2020-06-24 14:20:00,49.7,49.8,49.62,49.67,20872.0,39.0188,39.0974,38.956,38.9953,20872.0
2020-06-24 14:25:00,49.67,49.81,49.62,49.76,25462.0,38.9953,39.1052,38.956,39.066,25462.0
2020-06-24 14:30:00,49.77,49.84,49.65,49.71,28737.0,39.0738,39.1288,38.9796,39.0267,28737.0
2020-06-24 14:35:00,49.71,49.75,49.65,49.73,49088.0,39.0267,39.0581,38.9796,39.0424,49088.0
2020-06-24 14:40:00,49.73,49.76,49.44,49.45,34518.0,39.0424,39.066,38.8147,38.8226,34518.0
2020-06-24 14:45:00,49.45,49.58,49.41,49.48,34083.0,38.8226,38.9246,38.7912,38.8461,34083.0
2020-06-24 14:50:00,49.47,49.5,49.36,49.43,24621.0,38.8383,38.8618,38.7519,38.8069,24621.0
2020-06-24 14:55:00,49.42,49.44,49.3,49.33,43347.0,38.799,38.8147,38.7048,38.7284,43347.0
2020-06-24 15:00:00,49.34,49.52,49.34,49.52,24790.0,38.7362,38.8775,38.7362,38.8775,24790.0
2020-06-24 15:05:00,49.51,49.57,49.41,49.42,26000.0,38.8697,38.9168,38.7912,38.799,26000.0
2020-06-24 15:10:00,49.43,49.49,49.35,49.44,48080.0,38.8069,38.854,38.7441,38.8147,48080.0
2020-06-24 15:15:00,49.44,49.64,49.39,49.58,43227.0,38.8147,38.9717,38.7755,38.9246,43227.0
2020-06-24 15:20:00,49.59,49.63,49.4,49.4,28585.0,38.9325,38.9639,38.7833,38.7833,28585.0
2020-06-24 15:25:00,49.4,49.47,49.33,49.34,25789.0,38.7833,38.8383,38.7284,38.7362,25789.0
2020-06-24 15:30:00,49.35,49.44,49.29,49.4,32816.0,38.7441,38.8147,38.697,38.7833,32816.0
2020-06-24 15:35:00,49.4,49.42,49.25,49.27,61066.0,38.7833,38.799,38.6656,38.6813,61066.0
2020-06-24 15:40:00,49.27,49.43,49.2,49.41,59956.0,38.6813,38.8069,38.6263,38.7912,59956.0
2020-06-24 15:45:00,49.41,49.55,49.31,49.38,53581.0,38.7912,38.9011,38.7127,38.7676,53581.0
2020-06-24 15:50:00,49.37,49.37,49.03,49.07,109523.0,38.7598,38.7598,38.4928,38.5242,109523.0
2020-06-24 15:55:00,49.08,49.13,48.91,48.98,242297.0,38.5321,38.5714,38.3986,38.4536,242297.0
2020-06-25 09:30:00,48.43,48.74,48.01,48.43,84994.0,38.0218,38.2652,37.6921,38.0218,84994.0
2020-06-25 09:35:00,48.35,49.04,48.35,49.04,28603.0,37.959,38.5007,37.959,38.5007,28603.0
2020-06-25 09:40:00,49.05,49.05,48.51,48.84,46174.0,38.5085,38.5085,38.0846,38.3437,46174.0
2020-06-25 09:45:00,48.87,49.09,48.79,48.98,36626.0,38.3672,38.5399,38.3044,38.4536,36626.0
2020-06-25 09:50:00,48.96,49.28,48.9,49.15,71020.0,38.4379,38.6891,38.3908,38.5871,71020.0
2020-06-25 09:55:00,49.12,49.5,49.02,49.49,46692.0,38.5635,38.8618,38.485,38.854,46692.0
2020-06-25 10:00:00,49.45,49.59,49.3,49.54,92639.0,38.8226,38.9325,38.7048,38.8932,92639.0
2020-06-25 10:05:00,49.55,49.6,49.38,49.49,52178.0,38.9011,38.9403,38.7676,38.854,52178.0
2020-06-25 10:10:00,49.48,50.02,49.48,49.99,50575.0,38.8461,39.2701,38.8461,39.2465,50575.0
2020-06-25 10:15:00,49.98,50.1,49.79,49.79,38600.0,39.2387,39.3329,39.0895,39.0895,38600.0
2020-06-25 10:20:00,49.78,50.14,49.77,49.99,12639.0,39.0817,39.3643,39.0738,39.2465,12639.0
2020-06-25 10:25:00,49.99,50.28,49.94,50.23,22237.0,39.2465,39.4742,39.2073,39.4349,22237.0
2020-06-25 10:30:00,50.25,50.34,49.84,49.91,40332.0,39.4506,39.5213,39.1288,39.1837,40332.0
2020-06-25 10:35:00,49.91,50.07,49.83,49.94,19619.0,39.1837,39.3093,39.1209,39.2073,19619.0
2020-06-25 10:40:00,49.93,49.99,49.74,49.83,60724.0,39.1994,39.2465,39.0503,39.1209,60724.0
2020-06-25 10:45:00,49.83,49.98,49.65,49.68,36123.0,39.1209,39.2387,38.9796,39.0031,36123.0
2020-06-25 10:50:00,49.68,49.83,49.63,49.7,15614.0,39.0031,39.1209,38.9639,39.0188,15614.0
2020-06-25 10:55:00,49.68,49.77,49.54,49.76,52182.0,39.0031,39.0738,38.8932,39.066,52182.0
2020-06-25 11:00:00,49.75,49.79,49.58,49.79,16333.0,39.0581,39.0895,38.9246,39.0895,16333.0
2020-06-25 11:05:00,49.72,49.74,49.59,49.64,50334.0,39.0346,39.0503,38.9325,38.9717,50334.0
2020-06-25 11:10:00,49.64,49.88,49.62,49.81,32523.0,38.9717,39.1602,38.956,39.1052,32523.0
2020-06-25 11:15:00,49.79,49.95,49.73,49.86,22197.0,39.0895,39.2151,39.0424,39.1445,22197.0
2020-06-25 11:20:00,49.88,49.88,49.77,49.8,18329.0,39.1602,39.1602,39.0738,39.0974,18329.0
2020-06-25 11:25:00,49.84,49.84,49.68,49.7,35002.0,39.1288,39.1288,39.0031,39.0188,35002.0
2020-06-25 11:30:00,49.75,49.81,49.44,49.44,21583.0,39.0581,39.1052,38.8147,38.8147,21583.0
2020-06-25 11:35:00,49.43,49.47,49.32,49.45,19616.0,38.8069,38.8383,38.7205,38.8226,19616.0
2020-06-25 11:40:00,49.4,49.55,49.33,49.54,31201.0,38.7833,38.9011,38.7284,38.8932,31201.0
2020-06-25 11:45:00,49.52,49.66,49.47,49.64,14136.0,38.8775,38.9874,38.8383,38.9717,14136.0
2020-06-25 11:50:00,49.62,49.78,49.6,49.68,20874.0,38.956,39.0817,38.9403,39.0031,20874.0
2020-06-25 11:55:00,49.69,49.76,49.66,49.71,13655.0,39.011,39.066,38.9874,39.0267,13655.0
2020-06-25 12:00:00,49.72,49.93,49.72,49.88,15798.0,39.0346,39.1994,39.0346,39.1602,15798.0
2020-06-25 12:05:00,49.9,49.99,49.89,49.91,19364.0,39.1759,39.2465,39.168,39.1837,19364.0
2020-06-25 12:10:00,49.92,49.98,49.85,49.94,17331.0,39.1916,39.2387,39.1366,39.2073,17331.0
2020-06-25 12:15:00,49.96,50.02,49.93,49.96,28997.0,39.223,39.2701,39.1994,39.223,28997.0
2020-06-25 12:20:00,49.95,50.08,49.91,50.01,11961.0,39.2151,39.3172,39.1837,39.2622,11961.0
2020-06-25 12:25:00,49.99,50.01,49.93,49.96,13124.0,39.2465,39.2622,39.1994,39.223,13124.0
2020-06-25 12:30:00,49.95,49.99,49.82,49.89,21647.0,39.2151,39.2465,39.1131,39.168,21647.0
2020-06-25 12:35:00,49.85,49.88,49.71,49.8,12378.0,39.1366,39.1602,39.0267,39.0974,12378.0
2020-06-25 12:40:00,49.8,50.09,49.79,50.06,18970.0,39.0974,39.325,39.0895,39.3015,18970.0
2020-06-25 12:45:00,50.07,50.11,49.97,49.97,11469.0,39.3093,39.3407,39.2308,39.2308,11469.0
2020-06-25 12:50:00,50.0,50.03,49.94,49.95,10238.0,39.2544,39.2779,39.2073,39.2151,10238.0
2020-06-25 12:55:00,49.95,49.95,49.85,49.87,8159.0,39.2151,39.2151,39.1366,39.1523,8159.0
2020-06-25 13:00:00,49.87,49.88,49.79,49.82,11552.0,39.1523,39.1602,39.0895,39.1131,11552.0
2020-06-25 13:05:00,49.83,49.83,49.74,49.76,10600.0,39.1209,39.1209,39.0503,39.066,10600.0
2020-06-25 13:10:00,49.78,49.78,49.68,49.77,8362.0,39.0817,39.0817,39.0031,39.0738,8362.0
2020-06-25 13:15:00,49.78,49.86,49.71,49.74,20467.0,39.0817,39.1445,39.0267,39.0503,20467.0
2020-06-25 13:20:00,49.74,49.75,49.62,49.63,10973.0,39.0503,39.0581,38.956,38.9639,10973.0
2020-06-25 13:25:00,49.64,49.82,49.63,49.79,16117.0,38.9717,39.1131,38.9639,39.0895,16117.0
2020-06-25 13:30:00,49.77,49.8,49.67,49.74,12668.0,39.0738,39.0974,38.9953,39.0503,12668.0
2020-06-25 13:35:00,49.75,49.94,49.73,49.93,21480.0,39.0581,39.2073,39.0424,39.1994,21480.0
2020-06-25 13:40:00,49.93,49.95,49.88,49.92,13963.0,39.1994,39.2151,39.1602,39.1916,13963.0
2020-06-25 13:45:00,49.91,49.98,49.91,49.92,7974.0,39.1837,39.2387,39.1837,39.1916,7974.0
2020-06-25 13:50:00,49.92,49.92,49.75,49.75,8080.0,39.1916,39.1916,39.0581,39.0581,8080.0
2020-06-25 13:55:00,49.76,49.8,49.72,49.79,26542.0,39.066,39.0974,39.0346,39.0895,26542.0
2020-06-25 14:00:00,49.8,49.81,49.7,49.72,21581.0,39.0974,39.1052,39.0188,39.0346,21581.0
2020-06-25 14:05:00,49.72,49.77,49.67,49.68,10860.0,39.0346,39.0738,38.9953,39.0031,10860.0
2020-06-25 14:10:00,49.69,49.79,49.65,49.75,8693.0,39.011,39.0895,38.9796,39.0581,8693.0
2020-06-25 14:15:00,49.77,49.82,49.75,49.75,8317.0,39.0738,39.1131,39.0581,39.0581,8317.0
2020-06-25 14:20:00,49.73,49.73,49.48,49.53,26264.0,39.0424,39.0424,38.8461,38.8854,26264.0
2020-06-25 14:25:00,49.51,49.67,49.51,49.66,13492.0,38.8697,38.9953,38.8697,38.9874,13492.0
2020-06-25 14:30:00,49.65,49.66,49.56,49.57,11228.0,38.9796,38.9874,38.9089,38.9168,11228.0
2020-06-25 14:35:00,49.59,49.61,49.52,49.57,19601.0,38.9325,38.9482,38.8775,38.9168,19601.0
2020-06-25 14:40:00,49.54,49.72,49.53,49.72,10483.0,38.8932,39.0346,38.8854,39.0346,10483.0
2020-06-25 14:45:00,49.72,49.73,49.63,49.64,31679.0,39.0346,39.0424,38.9639,38.9717,31679.0
2020-06-25 14:50:00,49.64,49.76,49.62,49.74,8540.0,38.9717,39.066,38.956,39.0503,8540.0
2020-06-25 14:55:00,49.73,49.83,49.71,49.76,13153.0,39.0424,39.1209,39.0267,39.066,13153.0
2020-06-25 15:00:00,49.76,49.93,49.71,49.9,14790.0,39.066,39.1994,39.0267,39.1759,14790.0
2020-06-25 15:05:00,49.93,50.21,49.92,50.16,35763.0,39.1994,39.4192,39.1916,39.38,35763.0
2020-06-25 15:10:00,50.16,50.23,50.09,50.16,20232.0,39.38,39.4349,39.325,39.38,20232.0
2020-06-25 15:15:00,50.15,50.27,50.11,50.19,29564.0,39.3721,39.4663,39.3407,39.4035,29564.0
2020-06-25 15:20:00,50.18,50.4,50.17,50.33,38804.0,39.3957,39.5684,39.3878,39.5135,38804.0
2020-06-25 15:25:00,50.35,50.6,50.32,50.53,41363.0,39.5292,39.7254,39.5056,39.6705,41363.0
2020-06-25 15:30:00,50.49,50.64,50.45,50.57,54846.0,39.6391,39.7568,39.6077,39.7019,54846.0
2020-06-25 15:35:00,50.57,50.62,50.47,50.51,34478.0,39.7019,39.7411,39.6234,39.6548,34478.0
2020-06-25 15:40:00,50.51,50.67,50.51,50.66,48252.0,39.6548,39.7804,39.6548,39.7725,48252.0
2020-06-25 15:45:00,50.65,50.73,50.46,50.52,55538.0,39.7647,39.8275,39.6155,39.6626,55538.0
2020-06-25 15:50:00,50.53,50.68,50.51,50.68,91059.0,39.6705,39.7882,39.6548,39.7882,91059.0
2020-06-25 15:55:00,50.68,50.8,50.6,50.74,158984.0,39.7882,39.8824,39.7254,39.8353,158984.0
2020-06-26 09:30:00,50.16,50.26,49.52,49.59,58149.0,39.38,39.4585,38.8775,38.9325,58149.0
2020-06-26 09:35:00,49.53,49.53,49.13,49.22,26723.0,38.8854,38.8854,38.5714,38.642,26723.0
2020-06-26 09:40:00,49.28,49.47,49.2,49.23,39815.0,38.6891,38.8383,38.6263,38.6499,39815.0
2020-06-26 09:45:00,49.21,49.29,49.13,49.22,26284.0,38.6342,38.697,38.5714,38.642,26284.0
2020-06-26 09:50:00,49.19,49.27,48.94,49.27,31725.0,38.6185,38.6813,38.4222,38.6813,31725.0
2020-06-26 09:55:00,49.25,49.45,49.17,49.44,28651.0,38.6656,38.8226,38.6028,38.8147,28651.0
2020-06-26 10:00:00,49.44,49.44,48.94,48.96,65249.0,38.8147,38.8147,38.4222,38.4379,65249.0
2020-06-26 10:05:00,48.94,49.3,48.88,49.28,21664.0,38.4222,38.7048,38.3751,38.6891,21664.0
2020-06-26 10:10:00,49.27,49.32,49.06,49.06,20632.0,38.6813,38.7205,38.5164,38.5164,20632.0
2020-06-26 10:15:00,49.07,49.24,49.01,49.2,18655.0,38.5242,38.6577,38.4771,38.6263,18655.0
2020-06-26 10:20:00,49.25,49.26,48.94,49.14,18653.0,38.6656,38.6734,38.4222,38.5792,18653.0
2020-06-26 10:25:00,49.16,49.42,49.07,49.27,28833.0,38.5949,38.799,38.5242,38.6813,28833.0
2020-06-26 10:30:00,49.23,49.53,49.2,49.27,26462.0,38.6499,38.8854,38.6263,38.6813,26462.0
2020-06-26 10:35:00,49.26,49.33,49.12,49.12,26126.0,38.6734,38.7284,38.5635,38.5635,26126.0
2020-06-26 10:40:00,49.09,49.29,49.03,49.29,12993.0,38.5399,38.697,38.4928,38.697,12993.0
2020-06-26 10:45:00,49.29,49.31,48.95,49.02,18714.0,38.697,38.7127,38.43,38.485,18714.0
2020-06-26 10:50:00,49.04,49.2,48.94,49.03,14642.0,38.5007,38.6263,38.4222,38.4928,14642.0
2020-06-26 10:55:00,49.02,49.13,48.95,49.03,19656.0,38.485,38.5714,38.43,38.4928,19656.0
2020-06-26 11:00:00,49.06,49.24,48.97,49.19,17126.0,38.5164,38.6577,38.4457,38.6185,17126.0
2020-06-26 11:05:00,49.17,49.49,49.14,49.43,29583.0,38.6028,38.854,38.5792,38.8069,29583.0
2020-06-26 11:10:00,49.43,49.43,49.27,49.38,16237.0,38.8069,38.8069,38.6813,38.7676,16237.0
2020-06-26 11:15:00,49.39,49.39,49.19,49.24,18811.0,38.7755,38.7755,38.6185,38.6577,18811.0
2020-06-26 11:20:00,49.23,49.36,49.17,49.33,13328.0,38.6499,38.7519,38.6028,38.7284,13328.0
2020-06-26 11:25:00,49.34,49.42,49.28,49.35,11246.0,38.7362,38.799,38.6891,38.7441,11246.0
2020-06-26 11:30:00,49.4,49.58,49.31,49.34,19052.0,38.7833,38.9246,38.7127,38.7362,19052.0
2020-06-26 11:35:00,49.34,49.62,49.34,49.58,15533.0,38.7362,38.956,38.7362,38.9246,15533.0
2020-06-26 11:40:00,49.56,49.56,49.44,49.5,11116.0,38.9089,38.9089,38.8147,38.8618,11116.0
2020-06-26 11:45:00,49.49,49.53,49.41,49.49,6205.0,38.854,38.8854,38.7912,38.854,6205.0
2020-06-26 11:50:00,49.48,49.48,49.35,49.36,10313.0,38.8461,38.8461,38.7441,38.7519,10313.0
2020-06-26 11:55:00,49.37,49.52,49.33,49.4,8600.0,38.7598,38.8775,38.7284,38.7833,8600.0
2020-06-26 12:00:00,49.38,49.38,49.24,49.3,9570.0,38.7676,38.7676,38.6577,38.7048,9570.0
2020-06-26 12:05:00,49.31,49.37,49.29,49.34,10204.0,38.7127,38.7598,38.697,38.7362,10204.0
2020-06-26 12:10:00,49.34,49.44,49.3,49.3,8483.0,38.7362,38.8147,38.7048,38.7048,8483.0
2020-06-26 12:15:00,49.3,49.35,49.15,49.15,17257.0,38.7048,38.7441,38.5871,38.5871,17257.0
2020-06-26 12:20:00,49.15,49.34,49.04,49.31,17737.0,38.5871,38.7362,38.5007,38.7127,17737.0
2020-06-26 12:25:00,49.32,49.42,49.3,49.38,14420.0,38.7205,38.799,38.7048,38.7676,14420.0
2020-06-26 12:30:00,49.39,49.39,49.29,49.35,10578.0,38.7755,38.7755,38.697,38.7441,10578.0
2020-06-26 12:35:00,49.35,49.39,49.27,49.38,19488.0,38.7441,38.7755,38.6813,38.7676,19488.0
2020-06-26 12:40:00,49.38,49.41,49.31,49.38,14241.0,38.7676,38.7912,38.7127,38.7676,14241.0
2020-06-26 12:45:00,49.39,49.45,49.28,49.38,14999.0,38.7755,38.8226,38.6891,38.7676,14999.0
2020-06-26 12:50:00,49.38,49.49,49.34,49.49,9138.0,38.7676,38.854,38.7362,38.854,9138.0
2020-06-26 12:55:00,49.49,49.52,49.46,49.51,9312.0,38.854,38.8775,38.8304,38.8697,9312.0
2020-06-26 13:00:00,49.49,49.63,49.47,49.62,16657.0,38.854,38.9639,38.8383,38.956,16657.0
2020-06-26 13:05:00,49.63,49.77,49.56,49.56,23741.0,38.9639,39.0738,38.9089,38.9089,23741.0
2020-06-26 13:10:00,49.55,49.56,49.44,49.44,8059.0,38.9011,38.9089,38.8147,38.8147,8059.0
2020-06-26 13:15:00,49.42,49.46,49.37,49.41,9977.0,38.799,38.8304,38.7598,38.7912,9977.0
2020-06-26 13:20:00,49.44,49.44,49.36,49.38,12646.0,38.8147,38.8147,38.7519,38.7676,12646.0
2020-06-26 13:25:00,49.37,49.37,49.31,49.36,15536.0,38.7598,38.7598,38.7127,38.7519,15536.0
2020-06-26 13:30:00,49.36,49.48,49.33,49.48,16760.0,38.7519,38.8461,38.7284,38.8461,16760.0
2020-06-26 13:35:00,49.47,49.62,49.42,49.56,15097.0,38.8383,38.956,38.799,38.9089,15097.0
2020-06-26 13:40:00,49.56,49.65,49.54,49.56,9461.0,38.9089,38.9796,38.8932,38.9089,9461.0
2020-06-26 13:45:00,49.57,49.66,49.56,49.61,38230.0,38.9168,38.9874,38.9089,38.9482,38230.0
2020-06-26 13:50:00,49.62,49.62,49.45,49.54,15022.0,38.956,38.956,38.8226,38.8932,15022.0
2020-06-26 13:55:00,49.55,49.58,49.51,49.51,7202.0,38.9011,38.9246,38.8697,38.8697,7202.0
2020-06-26 14:00:00,49.51,49.52,49.39,49.42,16446.0,38.8697,38.8775,38.7755,38.799,16446.0
2020-06-26 14:05:00,49.43,49.5,49.38,49.46,16693.0,38.8069,38.8618,38.7676,38.8304,16693.0
2020-06-26 14:10:00,49.46,49.53,49.43,49.45,20061.0,38.8304,38.8854,38.8069,38.8226,20061.0
2020-06-26 14:15:00,49.45,49.45,49.36,49.38,22255.0,38.8226,38.8226,38.7519,38.7676,22255.0
2020-06-26 14:20:00,49.37,49.41,49.32,49.34,20724.0,38.7598,38.7912,38.7205,38.7362,20724.0
2020-06-26 14:25:00,49.34,49.36,49.16,49.19,22274.0,38.7362,38.7519,38.5949,38.6185,22274.0
2020-06-26 14:30:00,49.22,49.24,49.12,49.12,26513.0,38.642,38.6577,38.5635,38.5635,26513.0
2020-06-26 14:35:00,49.1,49.11,48.88,48.92,45392.0,38.5478,38.5556,38.3751,38.4065,45392.0
2020-06-26 14:40:00,48.91,48.98,48.83,48.84,28486.0,38.3986,38.4536,38.3358,38.3437,28486.0
2020-06-26 14:45:00,48.83,48.86,48.7,48.74,27013.0,38.3358,38.3594,38.2338,38.2652,27013.0
2020-06-26 14:50:00,48.76,48.99,48.74,48.95,19337.0,38.2809,38.4614,38.2652,38.43,19337.0
2020-06-26 14:55:00,48.92,48.95,48.85,48.9,28985.0,38.4065,38.43,38.3515,38.3908,28985.0
2020-06-26 15:00:00,48.91,49.02,48.88,48.88,19806.0,38.3986,38.485,38.3751,38.3751,19806.0
2020-06-26 15:05:00,48.89,48.91,48.77,48.83,60994.0,38.3829,38.3986,38.2887,38.3358,60994.0
2020-06-26 15:10:00,48.81,49.03,48.73,49.01,31025.0,38.3201,38.4928,38.2573,38.4771,31025.0
2020-06-26 15:15:00,49.01,49.08,48.94,48.94,15278.0,38.4771,38.5321,38.4222,38.4222,15278.0
2020-06-26 15:20:00,48.94,48.97,48.8,48.83,23199.0,38.4222,38.4457,38.3123,38.3358,23199.0
2020-06-26 15:25:00,48.79,48.89,48.69,48.87,32791.0,38.3044,38.3829,38.2259,38.3672,32791.0
2020-06-26 15:30:00,48.87,48.87,48.65,48.68,26060.0,38.3672,38.3672,38.1945,38.2181,26060.0
2020-06-26 15:35:00,48.69,48.69,48.52,48.53,67629.0,38.2259,38.2259,38.0924,38.1003,67629.0
2020-06-26 15:40:00,48.52,48.79,48.45,48.71,75701.0,38.0924,38.3044,38.0375,38.2416,75701.0
2020-06-26 15:45:00,48.68,48.76,48.41,48.57,81392.0,38.2181,38.2809,38.0061,38.1317,81392.0
2020-06-26 15:50:00,48.59,48.83,48.5,48.73,103913.0,38.1474,38.3358,38.0767,38.2573,103913.0
2020-06-26 15:55:00,48.72,48.85,48.71,48.77,159712.0,38.2495,38.3515,38.2416,38.2887,159712.0
2020-06-29 09:30:00,49.03,49.25,48.78,48.79,57245.0,38.4928,38.6656,38.2966,38.3044,57245.0
2020-06-29 09:35:00,48.78,48.78,48.43,48.73,29567.0,38.2966,38.2966,38.0218,38.2573,29567.0
2020-06-29 09:40:00,48.77,49.17,48.65,49.02,31478.0,38.2887,38.6028,38.1945,38.485,31478.0
2020-06-29 09:45:00,49.04,49.19,48.92,49.16,24097.0,38.5007,38.6185,38.4065,38.5949,24097.0
2020-06-29 09:50:00,49.18,49.41,49.11,49.32,39888.0,38.6106,38.7912,38.5556,38.7205,39888.0
2020-06-29 09:55:00,49.3,49.3,49.08,49.11,19585.0,38.7048,38.7048,38.5321,38.5556,19585.0
2020-06-29 10:00:00,49.12,49.42,49.11,49.42,21448.0,38.5635,38.799,38.5556,38.799,21448.0
2020-06-29 10:05:00,49.41,49.44,49.08,49.15,20717.0,38.7912,38.8147,38.5321,38.5871,20717.0
2020-06-29 10:10:00,49.16,49.3,48.97,49.24,32298.0,38.5949,38.7048,38.4457,38.6577,32298.0
2020-06-29 10:15:00,49.2,49.3,49.14,49.14,62700.0,38.6263,38.7048,38.5792,38.5792,62700.0
2020-06-29 10:20:00,49.14,49.21,49.0,49.1,33479.0,38.5792,38.6342,38.4693,38.5478,33479.0
2020-06-29 10:25:00,49.1,49.18,48.9,49.07,28842.0,38.5478,38.6106,38.3908,38.5242,28842.0
2020-06-29 10:30:00,49.06,49.12,49.01,49.11,16531.0,38.5164,38.5635,38.4771,38.5556,16531.0
2020-06-29 10:35:00,49.12,49.3,48.99,49.26,27641.0,38.5635,38.7048,38.4614,38.6734,27641.0
2020-06-29 10:40:00,49.26,49.27,48.97,49.0,11104.0,38.6734,38.6813,38.4457,38.4693,11104.0
2020-06-29 10:45:00,49.02,49.21,48.99,49.18,7649.0,38.485,38.6342,38.4614,38.6106,7649.0
2020-06-29 10:50:00,49.19,49.28,49.05,49.12,17259.0,38.6185,38.6891,38.5085,38.5635,17259.0
2020-06-29 10:55:00,49.1,49.14,48.98,49.07,16814.0,38.5478,38.5792,38.4536,38.5242,16814.0
2020-06-29 11:00:00,49.09,49.15,48.9,48.9,13515.0,38.5399,38.5871,38.3908,38.3908,13515.0
2020-06-29 11:05:00,48.89,48.89,48.76,48.79,27809.0,38.3829,38.3829,38.2809,38.3044,27809.0
2020-06-29 11:10:00,48.79,48.79,48.6,48.62,16389.0,38.3044,38.3044,38.1553,38.171,16389.0
2020-06-29 11:15:00,48.61,48.77,48.5,48.59,21378.0,38.1631,38.2887,38.0767,38.1474,21378.0
2020-06-29 11:20:00,48.6,48.82,48.59,48.79,13827.0,38.1553,38.328,38.1474,38.3044,13827.0
2020-06-29 11:25:00,48.78,48.87,48.7,48.87,18813.0,38.2966,38.3672,38.2338,38.3672,18813.0
2020-06-29 11:30:00,48.87,48.89,48.7,48.73,20169.0,38.3672,38.3829,38.2338,38.2573,20169.0
2020-06-29 11:35:00,48.74,48.88,48.68,48.85,11221.0,38.2652,38.3751,38.2181,38.3515,11221.0
2020-06-29 11:40:00,48.84,49.03,48.83,49.0,8054.0,38.3437,38.4928,38.3358,38.4693,8054.0
2020-06-29 11:45:00,49.04,49.04,48.89,48.97,11467.0,38.5007,38.5007,38.3829,38.4457,11467.0
2020-06-29 11:50:00,48.94,49.01,48.88,48.88,7291.0,38.4222,38.4771,38.3751,38.3751,7291.0
2020-06-29 11:55:00,48.88,48.97,48.86,48.92,8107.0,38.3751,38.4457,38.3594,38.4065,8107.0
2020-06-29 12:00:00,48.92,49.04,48.91,48.98,21252.0,38.4065,38.5007,38.3986,38.4536,21252.0
2020-06-29 12:05:00,48.97,48.99,48.86,48.9,23050.0,38.4457,38.4614,38.3594,38.3908,23050.0
2020-06-29 12:10:00,48.9,48.99,48.86,48.98,16000.0,38.3908,38.4614,38.3594,38.4536,16000.0
2020-06-29 12:15:00,48.97,49.21,48.88,49.16,19364.0,38.4457,38.6342,38.3751,38.5949,19364.0
2020-06-29 12:20:00,49.18,49.3,49.16,49.23,16363.0,38.6106,38.7048,38.5949,38.6499,16363.0
2020-06-29 12:25:00,49.27,49.36,49.27,49.35,12021.0,38.6813,38.7519,38.6813,38.7441,12021.0
2020-06-29 12:30:00,49.4,49.6,49.37,49.56,26296.0,38.7833,38.9403,38.7598,38.9089,26296.0
2020-06-29 12:35:00,49.54,49.58,49.45,49.48,11715.0,38.8932,38.9246,38.8226,38.8461,11715.0
2020-06-29 12:40:00,49.46,49.54,49.46,49.46,7233.0,38.8304,38.8932,38.8304,38.8304,7233.0
2020-06-29 12:45:00,49.47,49.54,49.43,49.53,6369.0,38.8383,38.8932,38.8069,38.8854,6369.0
2020-06-29 12:50:00,49.51,49.62,49.49,49.6,11347.0,38.8697,38.956,38.854,38.9403,11347.0
2020-06-29 12:55:00,49.58,49.58,49.35,49.38,10275.0,38.9246,38.9246,38.7441,38.7676,10275.0
2020-06-29 13:00:00,49.4,49.48,49.4,49.45,9112.0,38.7833,38.8461,38.7833,38.8226,9112.0
2020-06-29 13:05:00,49.48,49.56,49.44,49.56,11031.0,38.8461,38.9089,38.8147,38.9089,11031.0
2020-06-29 13:10:00,49.55,49.59,49.44,49.49,7181.0,38.9011,38.9325,38.8147,38.854,7181.0
2020-06-29 13:15:00,49.47,49.48,49.43,49.45,7816.0,38.8383,38.8461,38.8069,38.8226,7816.0
2020-06-29 13:20:00,49.46,49.59,49.46,49.58,11036.0,38.8304,38.9325,38.8304,38.9246,11036.0
2020-06-29 13:25:00,49.59,49.74,49.56,49.72,19440.0,38.9325,39.0503,38.9089,39.0346,19440.0
2020-06-29 13:30:00,49.72,49.79,49.68,49.72,9795.0,39.0346,39.0895,39.0031,39.0346,9795.0
2020-06-29 13:35:00,49.71,49.85,49.68,49.82,13116.0,39.0267,39.1366,39.0031,39.1131,13116.0
2020-06-29 13:40:00,49.81,49.85,49.67,49.67,9838.0,39.1052,39.1366,38.9953,38.9953,9838.0
2020-06-29 13:45:00,49.68,49.69,49.52,49.58,6012.0,39.0031,39.011,38.8775,38.9246,6012.0
2020-06-29 13:50:00,49.59,49.61,49.51,49.51,14013.0,38.9325,38.9482,38.8697,38.8697,14013.0
2020-06-29 13:55:00,49.52,49.53,49.43,49.5,12395.0,38.8775,38.8854,38.8069,38.8618,12395.0
2020-06-29 14:00:00,49.5,49.56,49.45,49.52,8811.0,38.8618,38.9089,38.8226,38.8775,8811.0
2020-06-29 14:05:00,49.51,49.54,49.36,49.43,11024.0,38.8697,38.8932,38.7519,38.8069,11024.0
2020-06-29 14:10:00,49.44,49.48,49.42,49.44,7500.0,38.8147,38.8461,38.799,38.8147,7500.0
2020-06-29 14:15:00,49.45,49.6,49.45,49.59,13063.0,38.8226,38.9403,38.8226,38.9325,13063.0
2020-06-29 14:20:00,49.59,49.6,49.54,49.55,14840.0,38.9325,38.9403,38.8932,38.9011,14840.0
2020-06-29 14:25:00,49.55,49.56,49.42,49.47,14935.0,38.9011,38.9089,38.799,38.8383,14935.0
2020-06-29 14:30:00,49.48,49.55,49.46,49.52,10241.0,38.8461,38.9011,38.8304,38.8775,10241.0
2020-06-29 14:35:00,49.53,49.57,49.48,49.53,10002.0,38.8854,38.9168,38.8461,38.8854,10002.0
2020-06-29 14:40:00,49.53,49.56,49.46,49.52,13844.0,38.8854,38.9089,38.8304,38.8775,13844.0
2020-06-29 14:45:00,49.52,49.57,49.43,49.45,13981.0,38.8775,38.9168,38.8069,38.8226,13981.0
2020-06-29 14:50:00,49.45,49.45,49.33,49.38,10330.0,38.8226,38.8226,38.7284,38.7676,10330.0
2020-06-29 14:55:00,49.31,49.46,49.31,49.38,16825.0,38.7127,38.8304,38.7127,38.7676,16825.0
2020-06-29 15:00:00,49.37,49.38,49.21,49.29,12815.0,38.7598,38.7676,38.6342,38.697,12815.0
2020-06-29 15:05:00,49.28,49.29,49.19,49.22,21590.0,38.6891,38.697,38.6185,38.642,21590.0
2020-06-29 15:10:00,49.23,49.3,49.19,49.26,15338.0,38.6499,38.7048,38.6185,38.6734,15338.0
2020-06-29 15:15:00,49.25,49.43,49.25,49.41,21832.0,38.6656,38.8069,38.6656,38.7912,21832.0
2020-06-29 15:20:00,49.4,49.5,49.4,49.46,20925.0,38.7833,38.8618,38.7833,38.8304,20925.0
2020-06-29 15:25:00,49.46,49.52,49.38,49.46,14155.0,38.8304,38.8775,38.7676,38.8304,14155.0
2020-06-29 15:30:00,49.46,49.55,49.46,49.53,21310.0,38.8304,38.9011,38.8304,38.8854,21310.0
2020-06-29 15:35:00,49.5,49.54,49.45,49.46,19320.0,38.8618,38.8932,38.8226,38.8304,19320.0
2020-06-29 15:40:00,49.47,49.49,49.27,49.34,20932.0,38.8383,38.854,38.6813,38.7362,20932.0
2020-06-29 15:45:00,49.35,49.42,49.28,49.32,38728.0,38.7441,38.799,38.6891,38.7205,38728.0
2020-06-29 15:50:00,49.32,49.46,49.28,49.43,62707.0,38.7205,38.8304,38.6891,38.8069,62707.0
2020-06-29 15:55:00,49.41,49.65,49.38,49.65,103649.0,38.7912,38.9796,38.7676,38.9796,103649.0
2020-06-30 09:30:00,49.05,49.45,48.89,49.11,91984.0,38.5085,38.8226,38.3829,38.5556,91984.0
2020-06-30 09:35:00,49.13,49.45,49.02,49.14,21213.0,38.5714,38.8226,38.485,38.5792,21213.0
2020-06-30 09:40:00,49.13,49.2,48.92,48.97,20584.0,38.5714,38.6263,38.4065,38.4457,20584.0
2020-06-30 09:45:00,48.96,49.12,48.89,48.92,13497.0,38.4379,38.5635,38.3829,38.4065,13497.0
2020-06-30 09:50:00,48.92,49.03,48.78,49.03,17156.0,38.4065,38.4928,38.2966,38.4928,17156.0
2020-06-30 09:55:00,49.05,49.37,49.03,49.34,12848.0,38.5085,38.7598,38.4928,38.7362,12848.0
2020-06-30 10:00:00,49.36,49.52,49.14,49.21,16140.0,38.7519,38.8775,38.5792,38.6342,16140.0
2020-06-30 10:05:00,49.21,49.59,49.21,49.51,14415.0,38.6342,38.9325,38.6342,38.8697,14415.0
2020-06-30 10:10:00,49.52,49.56,49.29,49.38,6715.0,38.8775,38.9089,38.697,38.7676,6715.0
2020-06-30 10:15:00,49.37,49.42,49.18,49.37,11977.0,38.7598,38.799,38.6106,38.7598,11977.0
2020-06-30 10:20:00,49.33,49.53,49.32,49.5,13091.0,38.7284,38.8854,38.7205,38.8618,13091.0
2020-06-30 10:25:00,49.51,49.56,49.33,49.41,12372.0,38.8697,38.9089,38.7284,38.7912,12372.0
2020-06-30 10:30:00,49.41,49.49,49.38,49.48,8316.0,38.7912,38.854,38.7676,38.8461,8316.0
2020-06-30 10:35:00,49.45,49.63,49.45,49.58,15444.0,38.8226,38.9639,38.8226,38.9246,15444.0
2020-06-30 10:40:00,49.67,49.8,49.65,49.76,20645.0,38.9953,39.0974,38.9796,39.066,20645.0
2020-06-30 10:45:00,49.76,49.82,49.67,49.82,13463.0,39.066,39.1131,38.9953,39.1131,13463.0
2020-06-30 10:50:00,49.84,50.03,49.83,49.95,23384.0,39.1288,39.2779,39.1209,39.2151,23384.0
2020-06-30 10:55:00,49.94,49.96,49.84,49.92,10980.0,39.2073,39.223,39.1288,39.1916,10980.0
2020-06-30 11:00:00,49.95,50.02,49.87,49.96,16416.0,39.2151,39.2701,39.1523,39.223,16416.0
2020-06-30 11:05:00,49.96,50.02,49.85,49.87,16662.0,39.223,39.2701,39.1366,39.1523,16662.0
2020-06-30 11:10:00,49.89,49.98,49.81,49.96,14494.0,39.168,39.2387,39.1052,39.223,14494.0
2020-06-30 11:15:00,49.96,50.11,49.93,50.08,38919.0,39.223,39.3407,39.1994,39.3172,38919.0
2020-06-30 11:20:00,50.07,50.07,49.82,49.88,31894.0,39.3093,39.3093,39.1131,39.1602,31894.0
2020-06-30 11:25:00,49.91,50.04,49.84,49.9,50621.0,39.1837,39.2858,39.1288,39.1759,50621.0
2020-06-30 11:30:00,49.9,50.04,49.82,49.86,23609.0,39.1759,39.2858,39.1131,39.1445,23609.0
2020-06-30 11:35:00,49.84,49.92,49.76,49.9,10503.0,39.1288,39.1916,39.066,39.1759,10503.0
2020-06-30 11:40:00,49.88,50.0,49.81,49.95,17409.0,39.1602,39.2544,39.1052,39.2151,17409.0
2020-06-30 11:45:00,49.92,50.1,49.91,49.92,13806.0,39.1916,39.3329,39.1837,39.1916,13806.0
2020-06-30 11:50:00,49.9,49.93,49.8,49.85,22697.0,39.1759,39.1994,39.0974,39.1366,22697.0
2020-06-30 11:55:00,49.84,49.84,49.73,49.79,3868.0,39.1288,39.1288,39.0424,39.0895,3868.0
2020-06-30 12:00:00,49.79,49.93,49.77,49.84,29185.0,39.0895,39.1994,39.0738,39.1288,29185.0
2020-06-30 12:05:00,49.82,49.86,49.75,49.86,42240.0,39.1131,39.1445,39.0581,39.1445,42240.0
2020-06-30 12:10:00,49.87,50.09,49.86,49.97,27286.0,39.1523,39.325,39.1445,39.2308,27286.0
2020-06-30 12:15:00,49.98,50.07,49.97,49.99,12352.0,39.2387,39.3093,39.2308,39.2465,12352.0
2020-06-30 12:20:00,49.94,49.98,49.88,49.92,5683.0,39.2073,39.2387,39.1602,39.1916,5683.0
2020-06-30 12:25:00,49.93,49.95,49.84,49.9,10305.0,39.1994,39.2151,39.1288,39.1759,10305.0
2020-06-30 12:30:00,49.9,49.96,49.79,49.87,32720.0,39.1759,39.223,39.0895,39.1523,32720.0
2020-06-30 12:35:00,49.87,49.91,49.8,49.91,13802.0,39.1523,39.1837,39.0974,39.1837,13802.0
2020-06-30 12:40:00,49.92,49.92,49.72,49.83,16274.0,39.1916,39.1916,39.0346,39.1209,16274.0
2020-06-30 12:45:00,49.84,49.87,49.7,49.71,7215.0,39.1288,39.1523,39.0188,39.0267,7215.0
2020-06-30 12:50:00,49.73,49.79,49.72,49.74,6080.0,39.0424,39.0895,39.0346,39.0503,6080.0
2020-06-30 12:55:00,49.74,49.82,49.7,49.71,9732.0,39.0503,39.1131,39.0188,39.0267,9732.0
2020-06-30 13:00:00,49.72,49.8,49.7,49.71,10734.0,39.0346,39.0974,39.0188,39.0267,10734.0
2020-06-30 13:05:00,49.72,49.72,49.62,49.71,9508.0,39.0346,39.0346,38.956,39.0267,9508.0
2020-06-30 13:10:00,49.77,49.86,49.7,49.86,11702.0,39.0738,39.1445,39.0188,39.1445,11702.0
2020-06-30 13:15:00,49.85,49.88,49.79,49.86,29600.0,39.1366,39.1602,39.0895,39.1445,29600.0
2020-06-30 13:20:00,49.85,49.89,49.78,49.81,26327.0,39.1366,39.168,39.0817,39.1052,26327.0
2020-06-30 13:25:00,49.8,49.83,49.74,49.74,21266.0,39.0974,39.1209,39.0503,39.0503,21266.0
2020-06-30 13:30:00,49.75,49.77,49.59,49.63,16914.0,39.0581,39.0738,38.9325,38.9639,16914.0
2020-06-30 13:35:00,49.61,49.74,49.57,49.71,16362.0,38.9482,39.0503,38.9168,39.0267,16362.0
2020-06-30 13:40:00,49.72,49.75,49.68,49.69,14394.0,39.0346,39.0581,39.0031,39.011,14394.0
2020-06-30 13:45:00,49.7,49.87,49.7,49.84,18498.0,39.0188,39.1523,39.0188,39.1288,18498.0
2020-06-30 13:50:00,49.82,49.95,49.79,49.93,9589.0,39.1131,39.2151,39.0895,39.1994,9589.0
2020-06-30 13:55:00,49.94,49.96,49.88,49.95,9372.0,39.2073,39.223,39.1602,39.2151,9372.0
2020-06-30 14:00:00,49.94,50.07,49.89,50.07,11257.0,39.2073,39.3093,39.168,39.3093,11257.0
2020-06-30 14:05:00,50.06,50.06,49.93,50.0,15420.0,39.3015,39.3015,39.1994,39.2544,15420.0
2020-06-30 14:10:00,49.99,49.99,49.85,49.88,11377.0,39.2465,39.2465,39.1366,39.1602,11377.0
2020-06-30 14:15:00,49.87,49.95,49.81,49.86,18818.0,39.1523,39.2151,39.1052,39.1445,18818.0
2020-06-30 14:20:00,49.85,49.98,49.81,49.91,25300.0,39.1366,39.2387,39.1052,39.1837,25300.0
2020-06-30 14:25:00,49.91,50.04,49.88,50.01,19453.0,39.1837,39.2858,39.1602,39.2622,19453.0
2020-06-30 14:30:00,50.0,50.09,50.0,50.04,14734.0,39.2544,39.325,39.2544,39.2858,14734.0
2020-06-30 14:35:00,50.03,50.07,49.94,50.03,29509.0,39.2779,39.3093,39.2073,39.2779,29509.0
2020-06-30 14:40:00,50.04,50.26,50.04,50.26,32436.0,39.2858,39.4585,39.2858,39.4585,32436.0
2020-06-30 14:45:00,50.27,50.45,50.23,50.43,14790.0,39.4663,39.6077,39.4349,39.592,14790.0
2020-06-30 14:50:00,50.44,50.46,50.33,50.43,19644.0,39.5998,39.6155,39.5135,39.592,19644.0
2020-06-30 14:55:00,50.44,50.5,50.37,50.49,10851.0,39.5998,39.6469,39.5449,39.6391,10851.0
2020-06-30 15:00:00,50.5,50.53,50.33,50.39,33570.0,39.6469,39.6705,39.5135,39.5606,33570.0
2020-06-30 15:05:00,50.37,50.49,50.32,50.46,13754.0,39.5449,39.6391,39.5056,39.6155,13754.0
2020-06-30 15:10:00,50.45,50.58,50.4,50.55,22020.0,39.6077,39.7097,39.5684,39.6862,22020.0
2020-06-30 15:15:00,50.55,50.64,50.47,50.63,19591.0,39.6862,39.7568,39.6234,39.749,19591.0
2020-06-30 15:20:00,50.63,50.71,50.62,50.69,22367.0,39.749,39.8118,39.7411,39.7961,22367.0
2020-06-30 15:25:00,50.69,50.75,50.62,50.62,16306.0,39.7961,39.8432,39.7411,39.7411,16306.0
2020-06-30 15:30:00,50.59,50.69,50.56,50.64,30676.0,39.7176,39.7961,39.694,39.7568,30676.0
2020-06-30 15:35:00,50.64,50.69,50.57,50.68,17038.0,39.7568,39.7961,39.7019,39.7882,17038.0
2020-06-30 15:40:00,50.69,50.71,50.58,50.65,34727.0,39.7961,39.8118,39.7097,39.7647,34727.0
2020-06-30 15:45:00,50.65,50.85,50.64,50.75,65376.0,39.7647,39.9217,39.7568,39.8432,65376.0
2020-06-30 15:50:00,50.76,51.01,50.76,50.94,78532.0,39.851,40.0473,39.851,39.9924,78532.0
2020-06-30 15:55:00,50.94,50.95,50.61,50.65,210174.0,39.9924,40.0002,39.7333,39.7647,210174.0
2020-07-01 09:30:00,51.03,51.7,50.85,51.66,68334.0,40.063,40.589,39.9217,40.5576,68334.0
2020-07-01 09:35:00,51.68,51.82,51.44,51.45,53737.0,40.5733,40.6832,40.3849,40.3928,53737.0
2020-07-01 09:40:00,51.46,51.99,51.45,51.94,38362.0,40.4006,40.8167,40.3928,40.7774,38362.0
2020-07-01 09:45:00,51.92,51.93,51.55,51.69,78962.0,40.7617,40.7696,40.4713,40.5812,78962.0
2020-07-01 09:50:00,51.7,51.95,51.69,51.78,60561.0,40.589,40.7853,40.5812,40.6518,60561.0
2020-07-01 09:55:00,51.78,51.86,51.43,51.65,37965.0,40.6518,40.7146,40.3771,40.5498,37965.0
2020-07-01 10:00:00,51.65,51.74,51.41,51.43,34176.0,40.5498,40.6204,40.3613,40.3771,34176.0
2020-07-01 10:05:00,51.44,51.63,51.35,51.6,37290.0,40.3849,40.5341,40.3142,40.5105,37290.0
2020-07-01 10:10:00,51.59,51.77,51.51,51.75,34545.0,40.5027,40.644,40.4399,40.6283,34545.0
2020-07-01 10:15:00,51.73,51.73,51.27,51.33,21376.0,40.6126,40.6126,40.2514,40.2985,21376.0
2020-07-01 10:20:00,51.35,51.38,51.11,51.2,14315.0,40.3142,40.3378,40.1258,40.1965,14315.0
2020-07-01 10:25:00,51.2,51.31,51.05,51.31,20843.0,40.1965,40.2828,40.0787,40.2828,20843.0
2020-07-01 10:30:00,51.31,51.44,51.08,51.08,27687.0,40.2828,40.3849,40.1023,40.1023,27687.0
2020-07-01 10:35:00,51.08,51.08,50.77,51.04,45599.0,40.1023,40.1023,39.8589,40.0709,45599.0
2020-07-01 10:40:00,51.06,51.11,50.77,50.8,26972.0,40.0866,40.1258,39.8589,39.8824,26972.0
2020-07-01 10:45:00,50.79,50.85,50.58,50.61,53516.0,39.8746,39.9217,39.7097,39.7333,53516.0
2020-07-01 10:50:00,50.62,50.76,50.58,50.68,20459.0,39.7411,39.851,39.7097,39.7882,20459.0
2020-07-01 10:55:00,50.65,50.88,50.63,50.88,25022.0,39.7647,39.9453,39.749,39.9453,25022.0
2020-07-01 11:00:00,50.91,50.91,50.57,50.61,19139.0,39.9688,39.9688,39.7019,39.7333,19139.0
2020-07-01 11:05:00,50.61,50.68,50.51,50.57,14629.0,39.7333,39.7882,39.6548,39.7019,14629.0
2020-07-01 11:10:00,50.54,50.58,50.39,50.46,18653.0,39.6783,39.7097,39.5606,39.6155,18653.0
2020-07-01 11:15:00,50.47,50.57,50.31,50.34,9750.0,39.6234,39.7019,39.4978,39.5213,9750.0
2020-07-01 11:20:00,50.3,50.41,50.25,50.26,11210.0,39.4899,39.5763,39.4506,39.4585,11210.0
2020-07-01 11:25:00,50.27,50.3,50.09,50.22,30610.0,39.4663,39.4899,39.325,39.4271,30610.0
2020-07-01 11:30:00,50.21,50.29,50.17,50.28,15963.0,39.4192,39.4821,39.3878,39.4742,15963.0
2020-07-01 11:35:00,50.31,50.38,49.94,50.13,85931.0,39.4978,39.5527,39.2073,39.3564,85931.0
2020-07-01 11:40:00,50.13,50.16,50.0,50.07,12244.0,39.3564,39.38,39.2544,39.3093,12244.0
2020-07-01 11:45:00,50.08,50.15,49.96,50.07,17878.0,39.3172,39.3721,39.223,39.3093,17878.0
2020-07-01 11:50:00,50.05,50.1,49.91,50.05,10661.0,39.2936,39.3329,39.1837,39.2936,10661.0
2020-07-01 11:55:00,50.03,50.09,49.96,50.01,12193.0,39.2779,39.325,39.223,39.2622,12193.0
2020-07-01 12:00:00,49.99,49.99,49.78,49.83,19823.0,39.2465,39.2465,39.0817,39.1209,19823.0
2020-07-01 12:05:00,49.83,49.96,49.82,49.87,10158.0,39.1209,39.223,39.1131,39.1523,10158.0
2020-07-01 12:10:00,49.86,50.04,49.85,50.0,11310.0,39.1445,39.2858,39.1366,39.2544,11310.0
2020-07-01 12:15:00,50.02,50.19,49.97,50.16,22436.0,39.2701,39.4035,39.2308,39.38,22436.0
2020-07-01 12:20:00,50.17,50.31,50.17,50.27,47250.0,39.3878,39.4978,39.3878,39.4663,47250.0
2020-07-01 12:25:00,50.25,50.29,50.11,50.11,59904.0,39.4506,39.4821,39.3407,39.3407,59904.0
2020-07-01 12:30:00,50.1,50.1,49.95,50.03,23175.0,39.3329,39.3329,39.2151,39.2779,23175.0
2020-07-01 12:35:00,50.03,50.24,49.97,50.24,27707.0,39.2779,39.4428,39.2308,39.4428,27707.0
2020-07-01 12:40:00,50.24,50.28,50.18,50.21,27588.0,39.4428,39.4742,39.3957,39.4192,27588.0
2020-07-01 12:45:00,50.21,50.36,50.18,50.31,46417.0,39.4192,39.537,39.3957,39.4978,46417.0
2020-07-01 12:50:00,50.3,50.33,50.15,50.16,28020.0,39.4899,39.5135,39.3721,39.38,28020.0
2020-07-01 12:55:00,50.18,50.2,50.01,50.11,15885.0,39.3957,39.4114,39.2622,39.3407,15885.0
2020-07-01 13:00:00,50.12,50.21,50.11,50.2,19191.0,39.3486,39.4192,39.3407,39.4114,19191.0
2020-07-01 13:05:00,50.21,50.29,50.14,50.17,55204.0,39.4192,39.4821,39.3643,39.3878,55204.0
2020-07-01 13:10:00,50.17,50.19,50.09,50.16,52107.0,39.3878,39.4035,39.325,39.38,52107.0
2020-07-01 13:15:00,50.17,50.26,50.05,50.24,12430.0,39.3878,39.4585,39.2936,39.4428,12430.0
2020-07-01 13:20:00,50.25,50.38,50.25,50.33,23283.0,39.4506,39.5527,39.4506,39.5135,23283.0
2020-07-01 13:25:00,50.34,50.34,50.25,50.3,12502.0,39.5213,39.5213,39.4506,39.4899,12502.0
2020-07-01 13:30:00,50.29,50.29,50.09,50.16,17367.0,39.4821,39.4821,39.325,39.38,17367.0
2020-07-01 13:35:00,50.17,50.19,50.09,50.12,12667.0,39.3878,39.4035,39.325,39.3486,12667.0
2020-07-01 13:40:00,50.13,50.17,50.06,50.08,11240.0,39.3564,39.3878,39.3015,39.3172,11240.0
2020-07-01 13:45:00,50.09,50.11,50.04,50.05,7675.0,39.325,39.3407,39.2858,39.2936,7675.0
2020-07-01 13:50:00,50.08,50.15,50.0,50.13,14026.0,39.3172,39.3721,39.2544,39.3564,14026.0
2020-07-01 13:55:00,50.15,50.16,50.05,50.09,9207.0,39.3721,39.38,39.2936,39.325,9207.0
2020-07-01 14:00:00,50.1,50.21,50.09,50.17,17046.0,39.3329,39.4192,39.325,39.3878,17046.0
2020-07-01 14:05:00,50.18,50.24,50.1,50.23,15078.0,39.3957,39.4428,39.3329,39.4349,15078.0
2020-07-01 14:10:00,50.24,50.3,50.19,50.28,11253.0,39.4428,39.4899,39.4035,39.4742,11253.0
2020-07-01 14:15:00,50.29,50.3,50.24,50.26,10654.0,39.4821,39.4899,39.4428,39.4585,10654.0
2020-07-01 14:20:00,50.27,50.27,50.06,50.06,13021.0,39.4663,39.4663,39.3015,39.3015,13021.0
2020-07-01 14:25:00,50.06,50.2,50.05,50.15,18670.0,39.3015,39.4114,39.2936,39.3721,18670.0
2020-07-01 14:30:00,50.14,50.15,50.07,50.13,15690.0,39.3643,39.3721,39.3093,39.3564,15690.0
2020-07-01 14:35:00,50.12,50.14,50.05,50.05,6644.0,39.3486,39.3643,39.2936,39.2936,6644.0
2020-07-01 14:40:00,50.04,50.06,49.91,49.93,13680.0,39.2858,39.3015,39.1837,39.1994,13680.0
2020-07-01 14:45:00,49.91,49.96,49.86,49.91,10902.0,39.1837,39.223,39.1445,39.1837,10902.0
2020-07-01 14:50:00,49.89,49.96,49.87,49.95,10266.0,39.168,39.223,39.1523,39.2151,10266.0
2020-07-01 14:55:00,49.96,50.03,49.93,50.0,15330.0,39.223,39.2779,39.1994,39.2544,15330.0
2020-07-01 15:00:00,50.01,50.08,49.97,50.08,9367.0,39.2622,39.3172,39.2308,39.3172,9367.0
2020-07-01 15:05:00,50.12,50.16,50.05,50.06,17287.0,39.3486,39.38,39.2936,39.3015,17287.0
2020-07-01 15:10:00,50.07,50.15,50.06,50.09,14861.0,39.3093,39.3721,39.3015,39.325,14861.0
2020-07-01 15:15:00,50.09,50.22,50.05,50.22,19747.0,39.325,39.4271,39.2936,39.4271,19747.0
2020-07-01 15:20:00,50.23,50.28,50.17,50.28,16243.0,39.4349,39.4742,39.3878,39.4742,16243.0
2020-07-01 15:25:00,50.27,50.42,50.27,50.38,26387.0,39.4663,39.5841,39.4663,39.5527,26387.0
2020-07-01 15:30:00,50.39,50.41,50.23,50.23,30230.0,39.5606,39.5763,39.4349,39.4349,30230.0
2020-07-01 15:35:00,50.23,50.29,50.18,50.23,34542.0,39.4349,39.4821,39.3957,39.4349,34542.0
2020-07-01 15:40:00,50.23,50.29,50.2,50.22,28792.0,39.4349,39.4821,39.4114,39.4271,28792.0
2020-07-01 15:45:00,50.22,50.25,50.13,50.25,41820.0,39.4271,39.4506,39.3564,39.4506,41820.0
2020-07-01 15:50:00,50.24,50.24,49.95,49.95,73622.0,39.4428,39.4428,39.2151,39.2151,73622.0
2020-07-01 15:55:00,49.94,49.95,49.79,49.86,178204.0,39.2073,39.2151,39.0895,39.1445,178204.0
2020-07-02 09:30:00,51.17,51.53,51.01,51.51,86566.0,40.1729,40.4556,40.0473,40.4399,86566.0
2020-07-02 09:35:00,51.54,51.63,51.03,51.14,31511.0,40.4634,40.5341,40.063,40.1494,31511.0
2020-07-02 09:40:00,51.15,51.33,51.07,51.2,32128.0,40.1572,40.2985,40.0944,40.1965,32128.0
2020-07-02 09:45:00,51.23,51.55,51.23,51.46,31002.0,40.22,40.4713,40.22,40.4006,31002.0
2020-07-02 09:50:00,51.49,51.55,51.18,51.18,18124.0,40.4242,40.4713,40.1808,40.1808,18124.0
2020-07-02 09:55:00,51.17,51.35,51.04,51.05,24526.0,40.1729,40.3142,40.0709,40.0787,24526.0
2020-07-02 10:00:00,51.04,51.24,50.9,51.14,33757.0,40.0709,40.2279,39.961,40.1494,33757.0
2020-07-02 10:05:00,51.16,51.34,51.16,51.25,23242.0,40.1651,40.3064,40.1651,40.2357,23242.0
2020-07-02 10:10:00,51.29,51.33,51.03,51.08,22499.0,40.2671,40.2985,40.063,40.1023,22499.0
2020-07-02 10:15:00,51.07,51.11,50.88,50.98,22197.0,40.0944,40.1258,39.9453,40.0238,22197.0
2020-07-02 10:20:00,51.0,51.02,50.71,50.71,28062.0,40.0395,40.0552,39.8118,39.8118,28062.0
2020-07-02 10:25:00,50.72,50.9,50.68,50.77,43013.0,39.8196,39.961,39.7882,39.8589,43013.0
2020-07-02 10:30:00,50.78,50.81,50.58,50.73,17556.0,39.8667,39.8903,39.7097,39.8275,17556.0
2020-07-02 10:35:00,50.75,51.03,50.75,50.93,29181.0,39.8432,40.063,39.8432,39.9845,29181.0
2020-07-02 10:40:00,50.93,51.2,50.93,51.08,31603.0,39.9845,40.1965,39.9845,40.1023,31603.0
2020-07-02 10:45:00,51.08,51.2,51.0,51.1,16490.0,40.1023,40.1965,40.0395,40.118,16490.0
2020-07-02 10:50:00,51.1,51.12,50.85,50.87,38810.0,40.118,40.1337,39.9217,39.9374,38810.0
2020-07-02 10:55:00,50.87,50.87,50.63,50.64,20894.0,39.9374,39.9374,39.749,39.7568,20894.0
2020-07-02 11:00:00,50.64,50.67,50.52,50.65,15690.0,39.7568,39.7804,39.6626,39.7647,15690.0
2020-07-02 11:05:00,50.7,50.84,50.67,50.77,16565.0,39.8039,39.9138,39.7804,39.8589,16565.0
2020-07-02 11:10:00,50.78,50.79,50.56,50.58,23780.0,39.8667,39.8746,39.694,39.7097,23780.0
2020-07-02 11:15:00,50.62,50.74,50.51,50.69,15262.0,39.7411,39.8353,39.6548,39.7961,15262.0
2020-07-02 11:20:00,50.71,50.8,50.66,50.77,19380.0,39.8118,39.8824,39.7725,39.8589,19380.0
2020-07-02 11:25:00,50.74,50.87,50.71,50.87,15773.0,39.8353,39.9374,39.8118,39.9374,15773.0
2020-07-02 11:30:00,50.86,51.16,50.85,51.08,24071.0,39.9296,40.1651,39.9217,40.1023,24071.0
2020-07-02 11:35:00,51.05,51.13,50.87,50.94,20937.0,40.0787,40.1415,39.9374,39.9924,20937.0
2020-07-02 11:40:00,50.9,51.05,50.85,51.01,12934.0,39.961,40.0787,39.9217,40.0473,12934.0
2020-07-02 11:45:00,51.02,51.07,50.88,50.88,13306.0,40.0552,40.0944,39.9453,39.9453,13306.0
2020-07-02 11:50:00,50.88,50.92,50.78,50.87,17534.0,39.9453,39.9767,39.8667,39.9374,17534.0
2020-07-02 11:55:00,50.89,50.9,50.7,50.72,11573.0,39.9531,39.961,39.8039,39.8196,11573.0
2020-07-02 12:00:00,50.75,50.8,50.69,50.76,8786.0,39.8432,39.8824,39.7961,39.851,8786.0
2020-07-02 12:05:00,50.74,50.86,50.74,50.84,13578.0,39.8353,39.9296,39.8353,39.9138,13578.0
2020-07-02 12:10:00,50.85,50.97,50.85,50.93,20491.0,39.9217,40.0159,39.9217,39.9845,20491.0
2020-07-02 12:15:00,50.9,50.96,50.86,50.95,13662.0,39.961,40.0081,39.9296,40.0002,13662.0
2020-07-02 12:20:00,50.95,50.99,50.84,50.85,8325.0,40.0002,40.0316,39.9138,39.9217,8325.0
2020-07-02 12:25:00,50.86,50.95,50.84,50.92,11066.0,39.9296,40.0002,39.9138,39.9767,11066.0
2020-07-02 12:30:00,50.9,50.95,50.85,50.92,11263.0,39.961,40.0002,39.9217,39.9767,11263.0
2020-07-02 12:35:00,50.92,50.95,50.82,50.95,7206.0,39.9767,40.0002,39.8981,40.0002,7206.0
2020-07-02 12:40:00,50.97,50.97,50.81,50.85,9048.0,40.0159,40.0159,39.8903,39.9217,9048.0
2020-07-02 12:45:00,50.83,50.92,50.83,50.91,8080.0,39.906,39.9767,39.906,39.9688,8080.0
2020-07-02 12:50:00,50.93,50.96,50.89,50.94,10497.0,39.9845,40.0081,39.9531,39.9924,10497.0
2020-07-02 12:55:00,50.97,51.01,50.82,50.89,12062.0,40.0159,40.0473,39.8981,39.9531,12062.0
2020-07-02 13:00:00,50.88,50.91,50.73,50.74,17627.0,39.9453,39.9688,39.8275,39.8353,17627.0
2020-07-02 13:05:00,50.74,50.75,50.63,50.75,14252.0,39.8353,39.8432,39.749,39.8432,14252.0
2020-07-02 13:10:00,50.73,50.79,50.7,50.74,17021.0,39.8275,39.8746,39.8039,39.8353,17021.0
2020-07-02 13:15:00,50.75,50.79,50.61,50.64,14690.0,39.8432,39.8746,39.7333,39.7568,14690.0
2020-07-02 13:20:00,50.61,50.67,50.57,50.67,18351.0,39.7333,39.7804,39.7019,39.7804,18351.0
2020-07-02 13:25:00,50.7,50.7,50.56,50.6,10601.0,39.8039,39.8039,39.694,39.7254,10601.0
2020-07-02 13:30:00,50.61,50.66,50.55,50.57,25651.0,39.7333,39.7725,39.6862,39.7019,25651.0
2020-07-02 13:35:00,50.57,50.6,50.47,50.6,19155.0,39.7019,39.7254,39.6234,39.7254,19155.0
2020-07-02 13:40:00,50.6,50.67,50.58,50.67,8591.0,39.7254,39.7804,39.7097,39.7804,8591.0
2020-07-02 13:45:00,50.67,50.83,50.65,50.83,13391.0,39.7804,39.906,39.7647,39.906,13391.0
2020-07-02 13:50:00,50.86,50.92,50.76,50.92,18568.0,39.9296,39.9767,39.851,39.9767,18568.0
2020-07-02 13:55:00,50.92,50.94,50.8,50.83,16395.0,39.9767,39.9924,39.8824,39.906,16395.0
2020-07-02 14:00:00,50.84,50.92,50.81,50.88,12257.0,39.9138,39.9767,39.8903,39.9453,12257.0
2020-07-02 14:05:00,50.84,50.93,50.84,50.88,10627.0,39.9138,39.9845,39.9138,39.9453,10627.0
2020-07-02 14:10:00,50.89,50.89,50.83,50.87,8185.0,39.9531,39.9531,39.906,39.9374,8185.0
2020-07-02 14:15:00,50.86,50.89,50.74,50.8,7051.0,39.9296,39.9531,39.8353,39.8824,7051.0
2020-07-02 14:20:00,50.79,50.93,50.78,50.92,13504.0,39.8746,39.9845,39.8667,39.9767,13504.0
2020-07-02 14:25:00,50.92,50.96,50.87,50.9,24937.0,39.9767,40.0081,39.9374,39.961,24937.0
2020-07-02 14:30:00,50.92,50.97,50.85,50.97,10344.0,39.9767,40.0159,39.9217,40.0159,10344.0
2020-07-02 14:35:00,50.97,51.09,50.95,51.04,10978.0,40.0159,40.1101,40.0002,40.0709,10978.0
2020-07-02 14:40:00,51.01,51.07,50.99,51.04,12693.0,40.0473,40.0944,40.0316,40.0709,12693.0
2020-07-02 14:45:00,51.04,51.07,51.0,51.03,14429.0,40.0709,40.0944,40.0395,40.063,14429.0
2020-07-02 14:50:00,51.03,51.06,50.97,51.0,13798.0,40.063,40.0866,40.0159,40.0395,13798.0
2020-07-02 14:55:00,51.01,51.04,50.96,50.98,8614.0,40.0473,40.0709,40.0081,40.0238,8614.0
2020-07-02 15:00:00,50.99,51.03,50.94,50.97,11432.0,40.0316,40.063,39.9924,40.0159,11432.0
2020-07-02 15:05:00,50.98,51.03,50.97,50.99,11753.0,40.0238,40.063,40.0159,40.0316,11753.0
2020-07-02 15:10:00,50.98,51.02,50.94,51.0,14936.0,40.0238,40.0552,39.9924,40.0395,14936.0
2020-07-02 15:15:00,51.01,51.01,50.83,50.83,16035.0,40.0473,40.0473,39.906,39.906,16035.0
2020-07-02 15:20:00,50.81,50.83,50.75,50.81,17163.0,39.8903,39.906,39.8432,39.8903,17163.0
2020-07-02 15:25:00,50.8,50.88,50.8,50.82,16227.0,39.8824,39.9453,39.8824,39.8981,16227.0
2020-07-02 15:30:00,50.83,50.87,50.75,50.76,19684.0,39.906,39.9374,39.8432,39.851,19684.0
2020-07-02 15:35:00,50.77,50.8,50.71,50.71,24022.0,39.8589,39.8824,39.8118,39.8118,24022.0
2020-07-02 15:40:00,50.71,50.75,50.62,50.63,28439.0,39.8118,39.8432,39.7411,39.749,28439.0
2020-07-02 15:45:00,50.62,50.8,50.61,50.69,31945.0,39.7411,39.8824,39.7333,39.7961,31945.0
2020-07-02 15:50:00,50.69,50.76,50.6,50.62,63329.0,39.7961,39.851,39.7254,39.7411,63329.0
2020-07-02 15:55:00,50.62,50.62,50.45,50.53,182992.0,39.7411,39.7411,39.6077,39.6705,182992.0
2020-07-06 09:30:00,51.22,52.09,51.22,51.41,92347.0,40.2122,40.8952,40.2122,40.3613,92347.0
2020-07-06 09:35:00,51.41,51.58,51.18,51.44,31911.0,40.3613,40.4948,40.1808,40.3849,31911.0
2020-07-06 09:40:00,51.44,51.64,51.33,51.63,29921.0,40.3849,40.5419,40.2985,40.5341,29921.0
2020-07-06 09:45:00,51.6,51.74,51.53,51.62,26628.0,40.5105,40.6204,40.4556,40.5262,26628.0
2020-07-06 09:50:00,51.63,51.78,51.53,51.58,36418.0,40.5341,40.6518,40.4556,40.4948,36418.0
2020-07-06 09:55:00,51.6,51.76,51.59,51.67,15383.0,40.5105,40.6361,40.5027,40.5655,15383.0
2020-07-06 10:00:00,51.69,51.8,51.57,51.65,22059.0,40.5812,40.6675,40.487,40.5498,22059.0
2020-07-06 10:05:00,51.62,51.63,51.45,51.51,31572.0,40.5262,40.5341,40.3928,40.4399,31572.0
2020-07-06 10:10:00,51.55,51.57,51.11,51.12,24213.0,40.4713,40.487,40.1258,40.1337,24213.0
2020-07-06 10:15:00,51.14,51.23,51.06,51.11,44973.0,40.1494,40.22,40.0866,40.1258,44973.0
2020-07-06 10:20:00,51.03,51.03,50.77,50.77,16414.0,40.063,40.063,39.8589,39.8589,16414.0
2020-07-06 10:25:00,50.78,50.78,50.61,50.62,17926.0,39.8667,39.8667,39.7333,39.7411,17926.0
2020-07-06 10:30:00,50.6,50.6,50.4,50.46,29432.0,39.7254,39.7254,39.5684,39.6155,29432.0
2020-07-06 10:35:00,50.48,50.7,50.45,50.67,23843.0,39.6312,39.8039,39.6077,39.7804,23843.0
2020-07-06 10:40:00,50.68,50.76,50.56,50.61,18109.0,39.7882,39.851,39.694,39.7333,18109.0
2020-07-06 10:45:00,50.61,50.74,50.54,50.66,30817.0,39.7333,39.8353,39.6783,39.7725,30817.0
2020-07-06 10:50:00,50.63,50.67,50.54,50.66,7556.0,39.749,39.7804,39.6783,39.7725,7556.0
2020-07-06 10:55:00,50.66,50.74,50.55,50.67,14663.0,39.7725,39.8353,39.6862,39.7804,14663.0
2020-07-06 11:00:00,50.69,50.73,50.51,50.52,12037.0,39.7961,39.8275,39.6548,39.6626,12037.0
2020-07-06 11:05:00,50.5,50.62,50.47,50.54,12862.0,39.6469,39.7411,39.6234,39.6783,12862.0
2020-07-06 11:10:00,50.56,50.64,50.42,50.47,14518.0,39.694,39.7568,39.5841,39.6234,14518.0
2020-07-06 11:15:00,50.45,50.54,50.42,50.48,10174.0,39.6077,39.6783,39.5841,39.6312,10174.0
2020-07-06 11:20:00,50.48,50.48,50.24,50.35,32680.0,39.6312,39.6312,39.4428,39.5292,32680.0
2020-07-06 11:25:00,50.37,50.59,50.36,50.48,19310.0,39.5449,39.7176,39.537,39.6312,19310.0
2020-07-06 11:30:00,50.45,50.47,50.38,50.41,13758.0,39.6077,39.6234,39.5527,39.5763,13758.0
2020-07-06 11:35:00,50.4,50.44,50.22,50.25,16406.0,39.5684,39.5998,39.4271,39.4506,16406.0
2020-07-06 11:40:00,50.22,50.24,50.1,50.1,12571.0,39.4271,39.4428,39.3329,39.3329,12571.0
2020-07-06 11:45:00,50.08,50.17,50.04,50.14,26283.0,39.3172,39.3878,39.2858,39.3643,26283.0
2020-07-06 11:50:00,50.11,50.12,50.01,50.07,16652.0,39.3407,39.3486,39.2622,39.3093,16652.0
2020-07-06 11:55:00,50.03,50.05,49.87,49.91,26083.0,39.2779,39.2936,39.1523,39.1837,26083.0
2020-07-06 12:00:00,49.91,50.07,49.91,50.05,18134.0,39.1837,39.3093,39.1837,39.2936,18134.0
2020-07-06 12:05:00,50.04,50.04,49.96,49.96,16679.0,39.2858,39.2858,39.223,39.223,16679.0
2020-07-06 12:10:00,49.95,50.03,49.91,50.02,14992.0,39.2151,39.2779,39.1837,39.2701,14992.0
2020-07-06 12:15:00,50.02,50.16,50.02,50.15,19193.0,39.2701,39.38,39.2701,39.3721,19193.0
2020-07-06 12:20:00,50.18,50.18,50.06,50.14,16217.0,39.3957,39.3957,39.3015,39.3643,16217.0
2020-07-06 12:25:00,50.14,50.33,50.14,50.27,18027.0,39.3643,39.5135,39.3643,39.4663,18027.0
2020-07-06 12:30:00,50.28,50.28,50.12,50.14,8803.0,39.4742,39.4742,39.3486,39.3643,8803.0
2020-07-06 12:35:00,50.15,50.23,50.12,50.22,10882.0,39.3721,39.4349,39.3486,39.4271,10882.0
2020-07-06 12:40:00,50.22,50.22,50.02,50.05,7625.0,39.4271,39.4271,39.2701,39.2936,7625.0
2020-07-06 12:45:00,50.05,50.17,50.05,50.17,9563.0,39.2936,39.3878,39.2936,39.3878,9563.0
2020-07-06 12:50:00,50.19,50.27,50.1,50.27,9255.0,39.4035,39.4663,39.3329,39.4663,9255.0
2020-07-06 12:55:00,50.25,50.37,50.19,50.35,15732.0,39.4506,39.5449,39.4035,39.5292,15732.0
2020-07-06 13:00:00,50.35,50.37,50.12,50.16,13844.0,39.5292,39.5449,39.3486,39.38,13844.0
2020-07-06 13:05:00,50.15,50.17,50.07,50.16,9565.0,39.3721,39.3878,39.3093,39.38,9565.0
2020-07-06 13:10:00,50.16,50.24,50.15,50.22,9988.0,39.38,39.4428,39.3721,39.4271,9988.0
2020-07-06 13:15:00,50.22,50.32,50.2,50.28,15489.0,39.4271,39.5056,39.4114,39.4742,15489.0
2020-07-06 13:20:00,50.28,50.34,50.24,50.28,16367.0,39.4742,39.5213,39.4428,39.4742,16367.0
2020-07-06 13:25:00,50.27,50.27,50.15,50.18,13429.0,39.4663,39.4663,39.3721,39.3957,13429.0
2020-07-06 13:30:00,50.18,50.29,50.16,50.29,9819.0,39.3957,39.4821,39.38,39.4821,9819.0
2020-07-06 13:35:00,50.29,50.3,50.22,50.22,7306.0,39.4821,39.4899,39.4271,39.4271,7306.0
2020-07-06 13:40:00,50.23,50.23,50.07,50.11,10264.0,39.4349,39.4349,39.3093,39.3407,10264.0
2020-07-06 13:45:00,50.09,50.11,50.04,50.1,9378.0,39.325,39.3407,39.2858,39.3329,9378.0
2020-07-06 13:50:00,50.11,50.12,50.05,50.07,11621.0,39.3407,39.3486,39.2936,39.3093,11621.0
2020-07-06 13:55:00,50.08,50.15,50.04,50.13,14027.0,39.3172,39.3721,39.2858,39.3564,14027.0
2020-07-06 14:00:00,50.14,50.17,50.03,50.09,14323.0,39.3643,39.3878,39.2779,39.325,14323.0
2020-07-06 14:05:00,50.07,50.16,50.0,50.16,13568.0,39.3093,39.38,39.2544,39.38,13568.0
2020-07-06 14:10:00,50.14,50.22,50.13,50.15,11227.0,39.3643,39.4271,39.3564,39.3721,11227.0
2020-07-06 14:15:00,50.13,50.19,50.07,50.08,20738.0,39.3564,39.4035,39.3093,39.3172,20738.0
2020-07-06 14:20:00,50.07,50.08,49.93,49.94,10319.0,39.3093,39.3172,39.1994,39.2073,10319.0
2020-07-06 14:25:00,49.94,50.02,49.92,49.94,10435.0,39.2073,39.2701,39.1916,39.2073,10435.0
2020-07-06 14:30:00,49.92,50.01,49.92,50.0,22412.0,39.1916,39.2622,39.1916,39.2544,22412.0
2020-07-06 14:35:00,50.01,50.11,49.99,50.09,32421.0,39.2622,39.3407,39.2465,39.325,32421.0
2020-07-06 14:40:00,50.09,50.13,50.02,50.03,20961.0,39.325,39.3564,39.2701,39.2779,20961.0
2020-07-06 14:45:00,50.03,50.1,50.0,50.05,10246.0,39.2779,39.3329,39.2544,39.2936,10246.0
2020-07-06 14:50:00,50.04,50.08,49.98,50.08,10529.0,39.2858,39.3172,39.2387,39.3172,10529.0
2020-07-06 14:55:00,50.07,50.19,50.07,50.16,12830.0,39.3093,39.4035,39.3093,39.38,12830.0
2020-07-06 15:00:00,50.15,50.24,50.13,50.14,24851.0,39.3721,39.4428,39.3564,39.3643,24851.0
2020-07-06 15:05:00,50.15,50.28,50.14,50.21,26623.0,39.3721,39.4742,39.3643,39.4192,26623.0
2020-07-06 15:10:00,50.2,50.27,50.12,50.2,16665.0,39.4114,39.4663,39.3486,39.4114,16665.0
2020-07-06 15:15:00,50.18,50.18,50.12,50.17,10174.0,39.3957,39.3957,39.3486,39.3878,10174.0
2020-07-06 15:20:00,50.17,50.25,50.15,50.21,15660.0,39.3878,39.4506,39.3721,39.4192,15660.0
2020-07-06 15:25:00,50.19,50.26,50.19,50.2,16436.0,39.4035,39.4585,39.4035,39.4114,16436.0
2020-07-06 15:30:00,50.19,50.23,50.07,50.14,18459.0,39.4035,39.4349,39.3093,39.3643,18459.0
2020-07-06 15:35:00,50.14,50.26,50.14,50.21,24516.0,39.3643,39.4585,39.3643,39.4192,24516.0
2020-07-06 15:40:00,50.2,50.34,50.2,50.3,31431.0,39.4114,39.5213,39.4114,39.4899,31431.0
2020-07-06 15:45:00,50.28,50.4,50.26,50.37,29901.0,39.4742,39.5684,39.4585,39.5449,29901.0
2020-07-06 15:50:00,50.39,50.43,50.22,50.43,56783.0,39.5606,39.592,39.4271,39.592,56783.0
2020-07-06 15:55:00,50.44,50.45,50.28,50.4,96188.0,39.5998,39.6077,39.4742,39.5684,96188.0
2020-07-07 09:30:00,49.68,49.78,49.33,49.34,81955.0,39.0031,39.0817,38.7284,38.7362,81955.0
2020-07-07 09:35:00,49.3,49.43,49.16,49.28,25193.0,38.7048,38.8069,38.5949,38.6891,25193.0
2020-07-07 09:40:00,49.28,49.58,49.24,49.42,40382.0,38.6891,38.9246,38.6577,38.799,40382.0
2020-07-07 09:45:00,49.46,49.52,49.25,49.27,27580.0,38.8304,38.8775,38.6656,38.6813,27580.0
2020-07-07 09:50:00,49.23,49.3,49.0,49.1,44097.0,38.6499,38.7048,38.4693,38.5478,44097.0
2020-07-07 09:55:00,49.09,49.16,49.02,49.15,31083.0,38.5399,38.5949,38.485,38.5871,31083.0
2020-07-07 10:00:00,49.1,49.33,49.07,49.31,54288.0,38.5478,38.7284,38.5242,38.7127,54288.0
2020-07-07 10:05:00,49.34,49.38,49.17,49.21,30815.0,38.7362,38.7676,38.6028,38.6342,30815.0
2020-07-07 10:10:00,49.26,49.48,49.11,49.45,26373.0,38.6734,38.8461,38.5556,38.8226,26373.0
2020-07-07 10:15:00,49.43,49.47,49.21,49.25,18879.0,38.8069,38.8383,38.6342,38.6656,18879.0
2020-07-07 10:20:00,49.25,49.54,49.25,49.46,17994.0,38.6656,38.8932,38.6656,38.8304,17994.0
2020-07-07 10:25:00,49.48,49.51,49.41,49.5,24504.0,38.8461,38.8697,38.7912,38.8618,24504.0
2020-07-07 10:30:00,49.5,49.5,49.32,49.32,16619.0,38.8618,38.8618,38.7205,38.7205,16619.0
2020-07-07 10:35:00,49.33,49.33,49.15,49.25,20685.0,38.7284,38.7284,38.5871,38.6656,20685.0
2020-07-07 10:40:00,49.27,49.3,49.1,49.1,20383.0,38.6813,38.7048,38.5478,38.5478,20383.0
2020-07-07 10:45:00,49.09,49.1,48.96,49.06,39052.0,38.5399,38.5478,38.4379,38.5164,39052.0
2020-07-07 10:50:00,49.05,49.18,49.04,49.14,11883.0,38.5085,38.6106,38.5007,38.5792,11883.0
2020-07-07 10:55:00,49.17,49.33,49.13,49.32,20815.0,38.6028,38.7284,38.5714,38.7205,20815.0
2020-07-07 11:00:00,49.33,49.5,49.32,49.42,13958.0,38.7284,38.8618,38.7205,38.799,13958.0
2020-07-07 11:05:00,49.45,49.46,49.29,49.42,12034.0,38.8226,38.8304,38.697,38.799,12034.0
2020-07-07 11:10:00,49.43,49.59,49.42,49.45,35554.0,38.8069,38.9325,38.799,38.8226,35554.0
2020-07-07 11:15:00,49.46,49.54,49.36,49.53,18185.0,38.8304,38.8932,38.7519,38.8854,18185.0
2020-07-07 11:20:00,49.52,49.58,49.43,49.56,30516.0,38.8775,38.9246,38.8069,38.9089,30516.0
2020-07-07 11:25:00,49.58,49.73,49.56,49.73,21115.0,38.9246,39.0424,38.9089,39.0424,21115.0
2020-07-07 11:30:00,49.72,49.73,49.61,49.63,13828.0,39.0346,39.0424,38.9482,38.9639,13828.0
2020-07-07 11:35:00,49.62,49.7,49.58,49.6,12242.0,38.956,39.0188,38.9246,38.9403,12242.0
2020-07-07 11:40:00,49.56,49.59,49.48,49.48,13010.0,38.9089,38.9325,38.8461,38.8461,13010.0
2020-07-07 11:45:00,49.47,49.53,49.39,49.51,32264.0,38.8383,38.8854,38.7755,38.8697,32264.0
2020-07-07 11:50:00,49.52,49.65,49.44,49.59,46339.0,38.8775,38.9796,38.8147,38.9325,46339.0
2020-07-07 11:55:00,49.59,49.69,49.58,49.65,34674.0,38.9325,39.011,38.9246,38.9796,34674.0
2020-07-07 12:00:00,49.68,49.72,49.59,49.6,21128.0,39.0031,39.0346,38.9325,38.9403,21128.0
2020-07-07 12:05:00,49.59,49.77,49.58,49.69,26645.0,38.9325,39.0738,38.9246,39.011,26645.0
2020-07-07 12:10:00,49.66,49.7,49.64,49.68,11992.0,38.9874,39.0188,38.9717,39.0031,11992.0
2020-07-07 12:15:00,49.68,49.7,49.65,49.65,13149.0,39.0031,39.0188,38.9796,38.9796,13149.0
2020-07-07 12:20:00,49.64,49.64,49.43,49.45,40457.0,38.9717,38.9717,38.8069,38.8226,40457.0
2020-07-07 12:25:00,49.46,49.47,49.39,49.45,93419.0,38.8304,38.8383,38.7755,38.8226,93419.0
2020-07-07 12:30:00,49.43,49.43,49.3,49.32,25126.0,38.8069,38.8069,38.7048,38.7205,25126.0
2020-07-07 12:35:00,49.29,49.31,49.12,49.14,24472.0,38.697,38.7127,38.5635,38.5792,24472.0
2020-07-07 12:40:00,49.14,49.22,49.09,49.19,26648.0,38.5792,38.642,38.5399,38.6185,26648.0
2020-07-07 12:45:00,49.19,49.27,49.14,49.25,31208.0,38.6185,38.6813,38.5792,38.6656,31208.0
2020-07-07 12:50:00,49.24,49.26,49.12,49.19,21373.0,38.6577,38.6734,38.5635,38.6185,21373.0
2020-07-07 12:55:00,49.18,49.23,49.15,49.17,10582.0,38.6106,38.6499,38.5871,38.6028,10582.0
2020-07-07 13:00:00,49.18,49.33,49.17,49.25,20005.0,38.6106,38.7284,38.6028,38.6656,20005.0
2020-07-07 13:05:00,49.26,49.27,49.13,49.15,16296.0,38.6734,38.6813,38.5714,38.5871,16296.0
2020-07-07 13:10:00,49.17,49.22,49.15,49.17,23441.0,38.6028,38.642,38.5871,38.6028,23441.0
2020-07-07 13:15:00,49.19,49.22,49.09,49.09,19973.0,38.6185,38.642,38.5399,38.5399,19973.0
2020-07-07 13:20:00,49.08,49.12,49.08,49.1,21746.0,38.5321,38.5635,38.5321,38.5478,21746.0
2020-07-07 13:25:00,49.11,49.23,49.09,49.22,26082.0,38.5556,38.6499,38.5399,38.642,26082.0
2020-07-07 13:30:00,49.2,49.22,49.16,49.2,17807.0,38.6263,38.642,38.5949,38.6263,17807.0
2020-07-07 13:35:00,49.2,49.21,49.13,49.17,26737.0,38.6263,38.6342,38.5714,38.6028,26737.0
2020-07-07 13:40:00,49.18,49.23,49.15,49.2,27992.0,38.6106,38.6499,38.5871,38.6263,27992.0
2020-07-07 13:45:00,49.2,49.2,49.12,49.14,28080.0,38.6263,38.6263,38.5635,38.5792,28080.0
2020-07-07 13:50:00,49.13,49.19,49.08,49.18,30164.0,38.5714,38.6185,38.5321,38.6106,30164.0
2020-07-07 13:55:00,49.18,49.19,49.06,49.06,15060.0,38.6106,38.6185,38.5164,38.5164,15060.0
2020-07-07 14:00:00,49.06,49.07,48.89,48.9,35919.0,38.5164,38.5242,38.3829,38.3908,35919.0
2020-07-07 14:05:00,48.9,48.97,48.86,48.86,26611.0,38.3908,38.4457,38.3594,38.3594,26611.0
2020-07-07 14:10:00,48.85,48.87,48.75,48.87,22345.0,38.3515,38.3672,38.273,38.3672,22345.0
2020-07-07 14:15:00,48.86,48.91,48.82,48.83,15646.0,38.3594,38.3986,38.328,38.3358,15646.0
2020-07-07 14:20:00,48.86,48.94,48.82,48.83,17042.0,38.3594,38.4222,38.328,38.3358,17042.0
2020-07-07 14:25:00,48.84,48.93,48.83,48.91,10856.0,38.3437,38.4143,38.3358,38.3986,10856.0
2020-07-07 14:30:00,48.89,48.89,48.78,48.82,20615.0,38.3829,38.3829,38.2966,38.328,20615.0
2020-07-07 14:35:00,48.8,48.87,48.8,48.83,10023.0,38.3123,38.3672,38.3123,38.3358,10023.0
2020-07-07 14:40:00,48.82,48.88,48.82,48.85,13926.0,38.328,38.3751,38.328,38.3515,13926.0
2020-07-07 14:45:00,48.84,48.87,48.77,48.78,15552.0,38.3437,38.3672,38.2887,38.2966,15552.0
2020-07-07 14:50:00,48.78,48.8,48.71,48.73,20066.0,38.2966,38.3123,38.2416,38.2573,20066.0
2020-07-07 14:55:00,48.73,48.87,48.71,48.87,47566.0,38.2573,38.3672,38.2416,38.3672,47566.0
2020-07-07 15:00:00,48.89,48.89,48.77,48.85,33819.0,38.3829,38.3829,38.2887,38.3515,33819.0
2020-07-07 15:05:00,48.85,48.96,48.8,48.83,73206.0,38.3515,38.4379,38.3123,38.3358,73206.0
2020-07-07 15:10:00,48.83,48.85,48.7,48.72,36234.0,38.3358,38.3515,38.2338,38.2495,36234.0
2020-07-07 15:15:00,48.72,48.74,48.63,48.63,20860.0,38.2495,38.2652,38.1788,38.1788,20860.0
2020-07-07 15:20:00,48.62,48.68,48.58,48.67,28925.0,38.171,38.2181,38.1396,38.2102,28925.0
2020-07-07 15:25:00,48.67,48.7,48.54,48.59,46646.0,38.2102,38.2338,38.1081,38.1474,46646.0
2020-07-07 15:30:00,48.59,48.61,48.42,48.51,53877.0,38.1474,38.1631,38.0139,38.0846,53877.0
2020-07-07 15:35:00,48.51,48.52,48.41,48.41,58001.0,38.0846,38.0924,38.0061,38.0061,58001.0
2020-07-07 15:40:00,48.41,48.48,48.34,48.43,52064.0,38.0061,38.061,37.9511,38.0218,52064.0
2020-07-07 15:45:00,48.43,48.44,48.02,48.11,129528.0,38.0218,38.0296,37.6999,37.7706,129528.0
2020-07-07 15:50:00,48.12,48.23,48.02,48.23,138372.0,37.7784,37.8648,37.6999,37.8648,138372.0
2020-07-07 15:55:00,48.23,48.32,48.04,48.14,304856.0,37.8648,37.9354,37.7156,37.7941,304856.0
2020-07-08 09:30:00,48.28,48.46,47.78,48.13,69148.0,37.904,38.0453,37.5115,37.7863,69148.0
2020-07-08 09:35:00,48.11,48.33,48.05,48.2,23760.0,37.7706,37.9433,37.7235,37.8412,23760.0
2020-07-08 09:40:00,48.16,48.29,47.93,48.26,29842.0,37.8098,37.9119,37.6292,37.8883,29842.0
2020-07-08 09:45:00,48.28,48.44,48.23,48.44,24373.0,37.904,38.0296,37.8648,38.0296,24373.0
2020-07-08 09:50:00,48.43,48.43,48.22,48.31,35517.0,38.0218,38.0218,37.8569,37.9276,35517.0
2020-07-08 09:55:00,48.32,48.5,48.21,48.44,13512.0,37.9354,38.0767,37.8491,38.0296,13512.0
2020-07-08 10:00:00,48.46,48.68,48.41,48.55,35068.0,38.0453,38.2181,38.0061,38.116,35068.0
2020-07-08 10:05:00,48.55,48.68,48.5,48.62,86724.0,38.116,38.2181,38.0767,38.171,86724.0
2020-07-08 10:10:00,48.63,48.76,48.45,48.45,37622.0,38.1788,38.2809,38.0375,38.0375,37622.0
2020-07-08 10:15:00,48.43,48.44,48.24,48.28,28264.0,38.0218,38.0296,37.8726,37.904,28264.0
2020-07-08 10:20:00,48.31,48.32,48.11,48.18,18506.0,37.9276,37.9354,37.7706,37.8255,18506.0
2020-07-08 10:25:00,48.19,48.23,48.05,48.07,19340.0,37.8334,37.8648,37.7235,37.7392,19340.0
2020-07-08 10:30:00,48.06,48.24,47.91,48.2,41636.0,37.7313,37.8726,37.6135,37.8412,41636.0
2020-07-08 10:35:00,48.19,48.24,48.07,48.08,21207.0,37.8334,37.8726,37.7392,37.747,21207.0
2020-07-08 10:40:00,48.08,48.08,47.79,47.86,39763.0,37.747,37.747,37.5193,37.5743,39763.0
2020-07-08 10:45:00,47.83,47.84,47.67,47.68,36521.0,37.5507,37.5586,37.4251,37.433,36521.0
2020-07-08 10:50:00,47.67,47.8,47.63,47.76,22566.0,37.4251,37.5272,37.3937,37.4958,22566.0
2020-07-08 10:55:00,47.78,47.82,47.6,47.69,32962.0,37.5115,37.5429,37.3702,37.4408,32962.0
2020-07-08 11:00:00,47.71,47.71,47.6,47.64,22950.0,37.4565,37.4565,37.3702,37.4016,22950.0
2020-07-08 11:05:00,47.65,47.66,47.47,47.58,46307.0,37.4094,37.4173,37.2681,37.3545,46307.0
2020-07-08 11:10:00,47.56,47.7,47.56,47.7,27782.0,37.3388,37.4487,37.3388,37.4487,27782.0
2020-07-08 11:15:00,47.66,47.67,47.49,47.49,14105.0,37.4173,37.4251,37.2838,37.2838,14105.0
2020-07-08 11:20:00,47.49,47.52,47.32,47.52,20161.0,37.2838,37.3074,37.1503,37.3074,20161.0
2020-07-08 11:25:00,47.5,47.54,47.44,47.53,15435.0,37.2917,37.3231,37.2446,37.3152,15435.0
2020-07-08 11:30:00,47.53,47.81,47.53,47.8,31443.0,37.3152,37.535,37.3152,37.5272,31443.0
2020-07-08 11:35:00,47.8,47.88,47.69,47.8,11432.0,37.5272,37.59,37.4408,37.5272,11432.0
2020-07-08 11:40:00,47.8,47.87,47.67,47.68,16043.0,37.5272,37.5821,37.4251,37.433,16043.0
2020-07-08 11:45:00,47.67,47.73,47.55,47.61,16137.0,37.4251,37.4722,37.3309,37.378,16137.0
2020-07-08 11:50:00,47.6,47.62,47.46,47.54,17708.0,37.3702,37.3859,37.2603,37.3231,17708.0
2020-07-08 11:55:00,47.53,47.55,47.42,47.45,16599.0,37.3152,37.3309,37.2289,37.2524,16599.0
2020-07-08 12:00:00,47.45,47.46,47.3,47.35,23573.0,37.2524,37.2603,37.1346,37.1739,23573.0
2020-07-08 12:05:00,47.34,47.41,47.32,47.38,14849.0,37.166,37.221,37.1503,37.1974,14849.0
2020-07-08 12:10:00,47.38,47.5,47.38,47.43,20429.0,37.1974,37.2917,37.1974,37.2367,20429.0
2020-07-08 12:15:00,47.44,47.63,47.38,47.63,30834.0,37.2446,37.3937,37.1974,37.3937,30834.0
2020-07-08 12:20:00,47.6,47.68,47.58,47.61,26880.0,37.3702,37.433,37.3545,37.378,26880.0
2020-07-08 12:25:00,47.62,47.75,47.59,47.67,25257.0,37.3859,37.4879,37.3623,37.4251,25257.0
2020-07-08 12:30:00,47.68,47.74,47.63,47.66,21465.0,37.433,37.4801,37.3937,37.4173,21465.0
2020-07-08 12:35:00,47.65,47.79,47.58,47.76,50489.0,37.4094,37.5193,37.3545,37.4958,50489.0
2020-07-08 12:40:00,47.75,47.76,47.59,47.63,23885.0,37.4879,37.4958,37.3623,37.3937,23885.0
2020-07-08 12:45:00,47.66,47.7,47.64,47.67,20711.0,37.4173,37.4487,37.4016,37.4251,20711.0
2020-07-08 12:50:00,47.69,47.73,47.62,47.63,20366.0,37.4408,37.4722,37.3859,37.3937,20366.0
2020-07-08 12:55:00,47.62,47.77,47.57,47.75,26212.0,37.3859,37.5036,37.3466,37.4879,26212.0
2020-07-08 13:00:00,47.74,47.85,47.72,47.76,29993.0,37.4801,37.5664,37.4644,37.4958,29993.0
2020-07-08 13:05:00,47.76,47.78,47.73,47.76,19226.0,37.4958,37.5115,37.4722,37.4958,19226.0
2020-07-08 13:10:00,47.76,47.76,47.67,47.7,12289.0,37.4958,37.4958,37.4251,37.4487,12289.0
2020-07-08 13:15:00,47.69,47.7,47.54,47.55,13202.0,37.4408,37.4487,37.3231,37.3309,13202.0
2020-07-08 13:20:00,47.54,47.56,47.45,47.46,17597.0,37.3231,37.3388,37.2524,37.2603,17597.0
2020-07-08 13:25:00,47.47,47.48,47.38,47.39,21450.0,37.2681,37.276,37.1974,37.2053,21450.0
2020-07-08 13:30:00,47.37,47.4,47.34,47.39,21065.0,37.1896,37.2131,37.166,37.2053,21065.0
2020-07-08 13:35:00,47.39,47.47,47.39,47.47,11395.0,37.2053,37.2681,37.2053,37.2681,11395.0
2020-07-08 13:40:00,47.46,47.49,47.41,47.41,13226.0,37.2603,37.2838,37.221,37.221,13226.0
2020-07-08 13:45:00,47.41,47.42,47.3,47.34,19374.0,37.221,37.2289,37.1346,37.166,19374.0
2020-07-08 13:50:00,47.34,47.4,47.29,47.3,28016.0,37.166,37.2131,37.1268,37.1346,28016.0
2020-07-08 13:55:00,47.3,47.33,47.22,47.28,23340.0,37.1346,37.1582,37.0718,37.1189,23340.0
2020-07-08 14:00:00,47.28,47.44,47.23,47.3,17566.0,37.1189,37.2446,37.0797,37.1346,17566.0
2020-07-08 14:05:00,47.31,47.46,47.31,47.37,18452.0,37.1425,37.2603,37.1425,37.1896,18452.0
2020-07-08 14:10:00,47.36,47.47,47.34,47.37,24347.0,37.1817,37.2681,37.166,37.1896,24347.0
2020-07-08 14:15:00,47.37,47.48,47.34,47.46,34467.0,37.1896,37.276,37.166,37.2603,34467.0
2020-07-08 14:20:00,47.47,47.51,47.35,47.4,30135.0,37.2681,37.2995,37.1739,37.2131,30135.0
2020-07-08 14:25:00,47.38,47.48,47.38,47.46,29556.0,37.1974,37.276,37.1974,37.2603,29556.0
2020-07-08 14:30:00,47.45,47.54,47.41,47.42,17124.0,37.2524,37.3231,37.221,37.2289,17124.0
2020-07-08 14:35:00,47.4,47.46,47.37,47.4,13695.0,37.2131,37.2603,37.1896,37.2131,13695.0
2020-07-08 14:40:00,47.39,47.39,47.18,47.21,29327.0,37.2053,37.2053,37.0404,37.064,29327.0
2020-07-08 14:45:00,47.21,47.26,47.17,47.19,44394.0,37.064,37.1032,37.0326,37.0483,44394.0
2020-07-08 14:50:00,47.21,47.35,47.19,47.29,23800.0,37.064,37.1739,37.0483,37.1268,23800.0
2020-07-08 14:55:00,47.29,47.45,47.28,47.41,25331.0,37.1268,37.2524,37.1189,37.221,25331.0
2020-07-08 15:00:00,47.41,47.44,47.32,47.34,17284.0,37.221,37.2446,37.1503,37.166,17284.0
2020-07-08 15:05:00,47.36,47.46,47.33,47.46,19412.0,37.1817,37.2603,37.1582,37.2603,19412.0
2020-07-08 15:10:00,47.46,47.64,47.46,47.61,18670.0,37.2603,37.4016,37.2603,37.378,18670.0
2020-07-08 15:15:00,47.62,47.65,47.53,47.59,25592.0,37.3859,37.4094,37.3152,37.3623,25592.0
2020-07-08 15:20:00,47.58,47.87,47.58,47.85,30194.0,37.3545,37.5821,37.3545,37.5664,30194.0
2020-07-08 15:25:00,47.84,47.89,47.72,47.72,28055.0,37.5586,37.5978,37.4644,37.4644,28055.0
2020-07-08 15:30:00,47.73,47.83,47.73,47.8,31206.0,37.4722,37.5507,37.4722,37.5272,31206.0
2020-07-08 15:35:00,47.81,47.91,47.75,47.76,40935.0,37.535,37.6135,37.4879,37.4958,40935.0
2020-07-08 15:40:00,47.77,47.83,47.68,47.74,34980.0,37.5036,37.5507,37.433,37.4801,34980.0
2020-07-08 15:45:00,47.74,47.77,47.68,47.71,47046.0,37.4801,37.5036,37.433,37.4565,47046.0
2020-07-08 15:50:00,47.78,47.78,47.62,47.73,102613.0,37.5115,37.5115,37.3859,37.4722,102613.0
2020-07-08 15:55:00,47.72,47.72,47.31,47.44,314646.0,37.4644,37.4644,37.1425,37.2446,314646.0
2020-07-09 09:30:00,47.28,47.38,47.03,47.15,107438.0,37.1189,37.1974,36.9227,37.0169,107438.0
2020-07-09 09:35:00,47.1,47.44,47.1,47.28,87458.0,36.9776,37.2446,36.9776,37.1189,87458.0
2020-07-09 09:40:00,47.27,47.34,46.93,46.95,43232.0,37.1111,37.166,36.8442,36.8599,43232.0
2020-07-09 09:45:00,46.95,46.96,46.75,46.83,63268.0,36.8599,36.8677,36.7028,36.7656,63268.0
2020-07-09 09:50:00,46.83,47.0,46.83,46.87,54946.0,36.7656,36.8991,36.7656,36.7971,54946.0
2020-07-09 09:55:00,46.86,46.87,46.65,46.7,39558.0,36.7892,36.7971,36.6243,36.6636,39558.0
2020-07-09 10:00:00,46.68,47.03,46.67,46.84,38368.0,36.6479,36.9227,36.64,36.7735,38368.0
2020-07-09 10:05:00,46.85,47.05,46.82,46.97,30870.0,36.7814,36.9384,36.7578,36.8756,30870.0
2020-07-09 10:10:00,46.97,46.97,46.8,46.8,35327.0,36.8756,36.8756,36.7421,36.7421,35327.0
2020-07-09 10:15:00,46.76,46.76,46.56,46.64,41850.0,36.7107,36.7107,36.5537,36.6165,41850.0
2020-07-09 10:20:00,46.63,46.83,46.57,46.74,70542.0,36.6086,36.7656,36.5615,36.695,70542.0
2020-07-09 10:25:00,46.69,46.73,46.45,46.59,60169.0,36.6557,36.6871,36.4673,36.5772,60169.0
2020-07-09 10:30:00,46.57,46.6,46.41,46.52,56607.0,36.5615,36.5851,36.4359,36.5223,56607.0
2020-07-09 10:35:00,46.53,46.53,46.25,46.38,38276.0,36.5301,36.5301,36.3103,36.4124,38276.0
2020-07-09 10:40:00,46.37,46.38,45.88,45.95,70300.0,36.4045,36.4124,36.0198,36.0748,70300.0
2020-07-09 10:45:00,45.96,46.07,45.77,45.81,82430.0,36.0826,36.169,35.9335,35.9649,82430.0
2020-07-09 10:50:00,45.77,45.93,45.73,45.8,33993.0,35.9335,36.0591,35.9021,35.957,33993.0
2020-07-09 10:55:00,45.79,45.85,45.47,45.57,43881.0,35.9492,35.9963,35.6979,35.7764,43881.0
2020-07-09 11:00:00,45.55,45.6,45.39,45.4,29419.0,35.7607,35.8,35.6351,35.643,29419.0
2020-07-09 11:05:00,45.38,45.73,45.38,45.73,48128.0,35.6273,35.9021,35.6273,35.9021,48128.0
2020-07-09 11:10:00,45.72,45.74,45.58,45.68,52523.0,35.8942,35.9099,35.7843,35.8628,52523.0
2020-07-09 11:15:00,45.71,45.76,45.24,45.25,33396.0,35.8864,35.9256,35.5174,35.5252,33396.0
2020-07-09 11:20:00,45.26,45.37,45.22,45.28,35336.0,35.5331,35.6194,35.5017,35.5488,35336.0
2020-07-09 11:25:00,45.29,45.54,45.19,45.42,62991.0,35.5566,35.7529,35.4781,35.6587,62991.0
2020-07-09 11:30:00,45.42,45.59,45.25,45.27,32352.0,35.6587,35.7921,35.5252,35.5409,32352.0
2020-07-09 11:35:00,45.28,45.44,45.26,45.41,62009.0,35.5488,35.6744,35.5331,35.6508,62009.0
2020-07-09 11:40:00,45.41,45.45,45.11,45.29,23889.0,35.6508,35.6822,35.4153,35.5566,23889.0
2020-07-09 11:45:00,45.27,45.33,45.2,45.27,21562.0,35.5409,35.588,35.486,35.5409,21562.0
2020-07-09 11:50:00,45.26,45.37,45.13,45.37,28268.0,35.5331,35.6194,35.431,35.6194,28268.0
2020-07-09 11:55:00,45.36,45.41,45.31,45.4,27522.0,35.6116,35.6508,35.5723,35.643,27522.0
2020-07-09 12:00:00,45.38,45.68,45.37,45.63,31788.0,35.6273,35.8628,35.6194,35.8235,31788.0
2020-07-09 12:05:00,45.62,45.76,45.57,45.65,45501.0,35.8157,35.9256,35.7764,35.8392,45501.0
2020-07-09 12:10:00,45.64,45.73,45.6,45.61,25395.0,35.8314,35.9021,35.8,35.8078,25395.0
2020-07-09 12:15:00,45.61,45.65,45.48,45.55,29249.0,35.8078,35.8392,35.7058,35.7607,29249.0
2020-07-09 12:20:00,45.55,45.55,45.44,45.49,19572.0,35.7607,35.7607,35.6744,35.7136,19572.0
2020-07-09 12:25:00,45.51,45.59,45.48,45.51,34105.0,35.7293,35.7921,35.7058,35.7293,34105.0
2020-07-09 12:30:00,45.5,45.51,45.33,45.33,19542.0,35.7215,35.7293,35.588,35.588,19542.0
2020-07-09 12:35:00,45.33,45.45,45.33,45.37,31618.0,35.588,35.6822,35.588,35.6194,31618.0
2020-07-09 12:40:00,45.38,45.42,45.32,45.32,23517.0,35.6273,35.6587,35.5802,35.5802,23517.0
2020-07-09 12:45:00,45.33,45.38,45.26,45.27,34209.0,35.588,35.6273,35.5331,35.5409,34209.0
2020-07-09 12:50:00,45.26,45.38,45.21,45.38,29445.0,35.5331,35.6273,35.4938,35.6273,29445.0
2020-07-09 12:55:00,45.37,45.39,45.24,45.37,22871.0,35.6194,35.6351,35.5174,35.6194,22871.0
2020-07-09 13:00:00,45.35,45.42,45.28,45.33,29137.0,35.6037,35.6587,35.5488,35.588,29137.0
2020-07-09 13:05:00,45.33,45.52,45.32,45.47,21688.0,35.588,35.7372,35.5802,35.6979,21688.0
2020-07-09 13:10:00,45.46,45.51,45.4,45.43,22179.0,35.6901,35.7293,35.643,35.6665,22179.0
2020-07-09 13:15:00,45.45,45.52,45.44,45.45,23414.0,35.6822,35.7372,35.6744,35.6822,23414.0
2020-07-09 13:20:00,45.45,45.45,45.32,45.37,22717.0,35.6822,35.6822,35.5802,35.6194,22717.0
2020-07-09 13:25:00,45.37,45.37,45.25,45.29,18026.0,35.6194,35.6194,35.5252,35.5566,18026.0
2020-07-09 13:30:00,45.29,45.32,45.2,45.21,11990.0,35.5566,35.5802,35.486,35.4938,11990.0
2020-07-09 13:35:00,45.21,45.24,45.16,45.19,19311.0,35.4938,35.5174,35.4546,35.4781,19311.0
2020-07-09 13:40:00,45.19,45.29,45.02,45.02,23448.0,35.4781,35.5566,35.3446,35.3446,23448.0
2020-07-09 13:45:00,45.02,45.1,45.01,45.09,38598.0,35.3446,35.4074,35.3368,35.3996,38598.0
2020-07-09 13:50:00,45.09,45.09,44.93,45.0,34779.0,35.3996,35.3996,35.274,35.3289,34779.0
2020-07-09 13:55:00,44.98,45.03,44.9,44.93,38838.0,35.3132,35.3525,35.2504,35.274,38838.0
2020-07-09 14:00:00,44.92,44.96,44.83,44.86,31805.0,35.2661,35.2975,35.1955,35.219,31805.0
2020-07-09 14:05:00,44.86,44.98,44.83,44.87,34809.0,35.219,35.3132,35.1955,35.2269,34809.0
2020-07-09 14:10:00,44.88,44.99,44.84,44.95,25337.0,35.2347,35.3211,35.2033,35.2897,25337.0
2020-07-09 14:15:00,44.96,45.07,44.94,45.02,25461.0,35.2975,35.3839,35.2818,35.3446,25461.0
2020-07-09 14:20:00,45.02,45.03,44.85,44.88,24912.0,35.3446,35.3525,35.2112,35.2347,24912.0
2020-07-09 14:25:00,44.87,44.94,44.84,44.94,35586.0,35.2269,35.2818,35.2033,35.2818,35586.0
2020-07-09 14:30:00,44.94,45.05,44.83,44.85,51162.0,35.2818,35.3682,35.1955,35.2112,51162.0
2020-07-09 14:35:00,44.84,44.88,44.75,44.76,51699.0,35.2033,35.2347,35.1327,35.1405,51699.0
2020-07-09 14:40:00,44.77,44.83,44.64,44.65,34080.0,35.1484,35.1955,35.0463,35.0542,34080.0
2020-07-09 14:45:00,44.65,44.78,44.65,44.73,41683.0,35.0542,35.1562,35.0542,35.117,41683.0
2020-07-09 14:50:00,44.72,44.73,44.6,44.61,38417.0,35.1091,35.117,35.0149,35.0228,38417.0
2020-07-09 14:55:00,44.61,44.72,44.6,44.64,34747.0,35.0228,35.1091,35.0149,35.0463,34747.0
2020-07-09 15:00:00,44.64,44.71,44.56,44.68,42535.0,35.0463,35.1013,34.9835,35.0777,42535.0
2020-07-09 15:05:00,44.68,44.74,44.64,44.65,34403.0,35.0777,35.1248,35.0463,35.0542,34403.0
2020-07-09 15:10:00,44.65,44.79,44.63,44.77,32900.0,35.0542,35.1641,35.0385,35.1484,32900.0
2020-07-09 15:15:00,44.78,44.84,44.66,44.68,39688.0,35.1562,35.2033,35.062,35.0777,39688.0
2020-07-09 15:20:00,44.67,44.72,44.56,44.66,34421.0,35.0699,35.1091,34.9835,35.062,34421.0
2020-07-09 15:25:00,44.66,44.72,44.54,44.54,44209.0,35.062,35.1091,34.9678,34.9678,44209.0
2020-07-09 15:30:00,44.55,44.64,44.54,44.57,50425.0,34.9756,35.0463,34.9678,34.9914,50425.0
2020-07-09 15:35:00,44.57,44.65,44.49,44.62,65280.0,34.9914,35.0542,34.9285,35.0306,65280.0
2020-07-09 15:40:00,44.61,44.61,44.48,44.5,52444.0,35.0228,35.0228,34.9207,34.9364,52444.0
2020-07-09 15:45:00,44.5,44.61,44.41,44.55,119987.0,34.9364,35.0228,34.8657,34.9756,119987.0
2020-07-09 15:50:00,44.56,44.56,44.35,44.45,139901.0,34.9835,34.9835,34.8186,34.8971,139901.0
2020-07-09 15:55:00,44.45,44.45,44.28,44.41,313365.0,34.8971,34.8971,34.7637,34.8657,313365.0
2020-07-10 09:30:00,44.34,44.47,44.04,44.4,140021.0,34.8108,34.9128,34.5753,34.8579,140021.0
2020-07-10 09:35:00,44.36,45.08,44.2,45.08,53581.0,34.8265,35.3917,34.7009,35.3917,53581.0
2020-07-10 09:40:00,45.05,45.2,44.82,45.06,40822.0,35.3682,35.486,35.1876,35.376,40822.0
2020-07-10 09:45:00,45.08,45.18,44.97,45.09,58561.0,35.3917,35.4703,35.3054,35.3996,58561.0
2020-07-10 09:50:00,45.1,45.2,44.96,45.14,72115.0,35.4074,35.486,35.2975,35.4389,72115.0
2020-07-10 09:55:00,45.16,45.21,44.97,45.04,80427.0,35.4546,35.4938,35.3054,35.3603,80427.0
2020-07-10 10:00:00,45.04,45.04,44.53,44.69,94094.0,35.3603,35.3603,34.9599,35.0856,94094.0
2020-07-10 10:05:00,44.7,44.85,44.61,44.62,40539.0,35.0934,35.2112,35.0228,35.0306,40539.0
2020-07-10 10:10:00,44.64,45.08,44.63,45.07,39262.0,35.0463,35.3917,35.0385,35.3839,39262.0
2020-07-10 10:15:00,45.09,45.1,44.74,44.76,31979.0,35.3996,35.4074,35.1248,35.1405,31979.0
2020-07-10 10:20:00,44.76,44.9,44.74,44.78,32023.0,35.1405,35.2504,35.1248,35.1562,32023.0
2020-07-10 10:25:00,44.78,45.05,44.76,45.03,38201.0,35.1562,35.3682,35.1405,35.3525,38201.0
2020-07-10 10:30:00,45.03,45.05,44.76,44.84,35233.0,35.3525,35.3682,35.1405,35.2033,35233.0
2020-07-10 10:35:00,44.85,44.97,44.78,44.81,39920.0,35.2112,35.3054,35.1562,35.1798,39920.0
2020-07-10 10:40:00,44.82,45.1,44.81,44.96,52786.0,35.1876,35.4074,35.1798,35.2975,52786.0
2020-07-10 10:45:00,44.96,45.02,44.84,45.01,52530.0,35.2975,35.3446,35.2033,35.3368,52530.0
2020-07-10 10:50:00,45.0,45.02,44.87,44.91,33973.0,35.3289,35.3446,35.2269,35.2583,33973.0
2020-07-10 10:55:00,44.9,45.09,44.85,45.08,34105.0,35.2504,35.3996,35.2112,35.3917,34105.0
2020-07-10 11:00:00,45.08,45.08,44.79,44.82,32469.0,35.3917,35.3917,35.1641,35.1876,32469.0
2020-07-10 11:05:00,44.82,45.04,44.81,45.04,39190.0,35.1876,35.3603,35.1798,35.3603,39190.0
2020-07-10 11:10:00,45.04,45.09,44.96,45.02,31408.0,35.3603,35.3996,35.2975,35.3446,31408.0
2020-07-10 11:15:00,45.03,45.13,44.97,44.98,36441.0,35.3525,35.431,35.3054,35.3132,36441.0
2020-07-10 11:20:00,45.01,45.09,44.95,44.97,24417.0,35.3368,35.3996,35.2897,35.3054,24417.0
2020-07-10 11:25:00,44.97,45.09,44.95,45.08,26960.0,35.3054,35.3996,35.2897,35.3917,26960.0
2020-07-10 11:30:00,45.07,45.09,44.77,44.83,51459.0,35.3839,35.3996,35.1484,35.1955,51459.0
2020-07-10 11:35:00,44.84,44.94,44.77,44.93,21046.0,35.2033,35.2818,35.1484,35.274,21046.0
2020-07-10 11:40:00,44.92,45.06,44.91,45.01,16917.0,35.2661,35.376,35.2583,35.3368,16917.0
2020-07-10 11:45:00,45.01,45.2,44.97,45.18,47580.0,35.3368,35.486,35.3054,35.4703,47580.0
2020-07-10 11:50:00,45.2,45.24,45.14,45.18,34992.0,35.486,35.5174,35.4389,35.4703,34992.0
2020-07-10 11:55:00,45.18,45.21,44.99,45.01,27346.0,35.4703,35.4938,35.3211,35.3368,27346.0
2020-07-10 12:00:00,45.03,45.04,44.95,45.03,19065.0,35.3525,35.3603,35.2897,35.3525,19065.0
2020-07-10 12:05:00,45.03,45.18,45.03,45.16,25054.0,35.3525,35.4703,35.3525,35.4546,25054.0
2020-07-10 12:10:00,45.15,45.18,45.09,45.18,15699.0,35.4467,35.4703,35.3996,35.4703,15699.0
2020-07-10 12:15:00,45.19,45.2,44.99,45.06,39064.0,35.4781,35.486,35.3211,35.376,39064.0
2020-07-10 12:20:00,45.04,45.07,44.99,45.01,19273.0,35.3603,35.3839,35.3211,35.3368,19273.0
2020-07-10 12:25:00,45.01,45.03,44.93,44.94,26582.0,35.3368,35.3525,35.274,35.2818,26582.0
2020-07-10 12:30:00,44.94,44.97,44.87,44.9,19923.0,35.2818,35.3054,35.2269,35.2504,19923.0
2020-07-10 12:35:00,44.89,44.98,44.87,44.89,20216.0,35.2426,35.3132,35.2269,35.2426,20216.0
2020-07-10 12:40:00,44.9,45.0,44.84,44.98,18077.0,35.2504,35.3289,35.2033,35.3132,18077.0
2020-07-10 12:45:00,44.99,44.99,44.92,44.95,13634.0,35.3211,35.3211,35.2661,35.2897,13634.0
2020-07-10 12:50:00,44.96,45.02,44.95,44.99,24063.0,35.2975,35.3446,35.2897,35.3211,24063.0
2020-07-10 12:55:00,44.99,45.02,44.92,44.93,28702.0,35.3211,35.3446,35.2661,35.274,28702.0
2020-07-10 13:00:00,44.92,44.92,44.81,44.85,20728.0,35.2661,35.2661,35.1798,35.2112,20728.0
2020-07-10 13:05:00,44.85,44.97,44.85,44.91,39604.0,35.2112,35.3054,35.2112,35.2583,39604.0
2020-07-10 13:10:00,44.91,45.0,44.89,44.96,45479.0,35.2583,35.3289,35.2426,35.2975,45479.0
2020-07-10 13:15:00,44.96,44.98,44.85,44.86,87160.0,35.2975,35.3132,35.2112,35.219,87160.0
2020-07-10 13:20:00,44.85,44.92,44.82,44.87,18756.0,35.2112,35.2661,35.1876,35.2269,18756.0
2020-07-10 13:25:00,44.86,44.86,44.65,44.71,19738.0,35.219,35.219,35.0542,35.1013,19738.0
2020-07-10 13:30:00,44.7,44.79,44.69,44.75,11254.0,35.0934,35.1641,35.0856,35.1327,11254.0
2020-07-10 13:35:00,44.75,44.82,44.74,44.8,14658.0,35.1327,35.1876,35.1248,35.1719,14658.0
2020-07-10 13:40:00,44.81,45.02,44.8,45.01,17910.0,35.1798,35.3446,35.1719,35.3368,17910.0
2020-07-10 13:45:00,45.01,45.01,44.9,44.97,18574.0,35.3368,35.3368,35.2504,35.3054,18574.0
2020-07-10 13:50:00,45.0,45.0,44.93,44.97,23548.0,35.3289,35.3289,35.274,35.3054,23548.0
2020-07-10 13:55:00,44.96,45.04,44.94,45.02,44341.0,35.2975,35.3603,35.2818,35.3446,44341.0
2020-07-10 14:00:00,45.02,45.07,45.0,45.07,21794.0,35.3446,35.3839,35.3289,35.3839,21794.0
2020-07-10 14:05:00,45.07,45.09,45.02,45.05,23702.0,35.3839,35.3996,35.3446,35.3682,23702.0
2020-07-10 14:10:00,45.05,45.05,44.94,44.96,16557.0,35.3682,35.3682,35.2818,35.2975,16557.0
2020-07-10 14:15:00,44.98,45.01,44.94,45.01,16915.0,35.3132,35.3368,35.2818,35.3368,16915.0
2020-07-10 14:20:00,45.0,45.03,44.96,45.0,26686.0,35.3289,35.3525,35.2975,35.3289,26686.0
2020-07-10 14:25:00,45.0,45.06,44.96,44.99,20544.0,35.3289,35.376,35.2975,35.3211,20544.0
2020-07-10 14:30:00,44.99,45.07,44.98,45.05,23586.0,35.3211,35.3839,35.3132,35.3682,23586.0
2020-07-10 14:35:00,45.06,45.1,45.05,45.07,11115.0,35.376,35.4074,35.3682,35.3839,11115.0
2020-07-10 14:40:00,45.07,45.07,44.96,45.01,18843.0,35.3839,35.3839,35.2975,35.3368,18843.0
2020-07-10 14:45:00,45.0,45.05,44.99,45.02,17088.0,35.3289,35.3682,35.3211,35.3446,17088.0
2020-07-10 14:50:00,45.02,45.06,44.85,44.89,30756.0,35.3446,35.376,35.2112,35.2426,30756.0
2020-07-10 14:55:00,44.9,44.95,44.85,44.9,22998.0,35.2504,35.2897,35.2112,35.2504,22998.0
2020-07-10 15:00:00,44.9,44.9,44.8,44.87,23033.0,35.2504,35.2504,35.1719,35.2269,23033.0
2020-07-10 15:05:00,44.86,44.92,44.84,44.91,28125.0,35.219,35.2661,35.2033,35.2583,28125.0
2020-07-10 15:10:00,44.9,45.04,44.88,45.01,34436.0,35.2504,35.3603,35.2347,35.3368,34436.0
2020-07-10 15:15:00,45.0,45.12,44.97,45.12,24294.0,35.3289,35.4231,35.3054,35.4231,24294.0
2020-07-10 15:20:00,45.11,45.18,45.08,45.17,28596.0,35.4153,35.4703,35.3917,35.4624,28596.0
2020-07-10 15:25:00,45.17,45.27,45.17,45.21,33273.0,35.4624,35.5409,35.4624,35.4938,33273.0
2020-07-10 15:30:00,45.21,45.27,45.18,45.25,41274.0,35.4938,35.5409,35.4703,35.5252,41274.0
2020-07-10 15:35:00,45.25,45.25,45.09,45.18,43154.0,35.5252,35.5252,35.3996,35.4703,43154.0
2020-07-10 15:40:00,45.19,45.28,45.15,45.23,38178.0,35.4781,35.5488,35.4467,35.5095,38178.0
2020-07-10 15:45:00,45.23,45.43,45.23,45.41,84353.0,35.5095,35.6665,35.5095,35.6508,84353.0
2020-07-10 15:50:00,45.42,45.5,45.32,45.4,93303.0,35.6587,35.7215,35.5802,35.643,93303.0
2020-07-10 15:55:00,45.4,45.57,45.36,45.4,505939.0,35.643,35.7764,35.6116,35.643,505939.0
2020-07-13 09:30:00,45.87,45.93,45.43,45.48,123347.0,36.012,36.0591,35.6665,35.7058,123347.0
2020-07-13 09:35:00,45.47,45.47,44.82,44.9,62390.0,35.6979,35.6979,35.1876,35.2504,62390.0
2020-07-13 09:40:00,44.94,45.16,44.82,44.83,35914.0,35.2818,35.4546,35.1876,35.1955,35914.0
2020-07-13 09:45:00,44.84,44.93,44.69,44.82,41622.0,35.2033,35.274,35.0856,35.1876,41622.0
2020-07-13 09:50:00,44.83,45.0,44.8,44.89,75793.0,35.1955,35.3289,35.1719,35.2426,75793.0
2020-07-13 09:55:00,44.87,44.89,44.54,44.54,27916.0,35.2269,35.2426,34.9678,34.9678,27916.0
2020-07-13 10:00:00,44.56,44.72,44.56,44.67,36455.0,34.9835,35.1091,34.9835,35.0699,36455.0
2020-07-13 10:05:00,44.67,44.76,44.57,44.62,35459.0,35.0699,35.1405,34.9914,35.0306,35459.0
2020-07-13 10:10:00,44.58,44.76,44.54,44.7,69963.0,34.9992,35.1405,34.9678,35.0934,69963.0
2020-07-13 10:15:00,44.71,44.85,44.69,44.85,51503.0,35.1013,35.2112,35.0856,35.2112,51503.0
2020-07-13 10:20:00,44.88,45.05,44.87,44.94,33874.0,35.2347,35.3682,35.2269,35.2818,33874.0
2020-07-13 10:25:00,44.93,45.0,44.88,44.91,36458.0,35.274,35.3289,35.2347,35.2583,36458.0
2020-07-13 10:30:00,44.92,45.0,44.89,44.94,38965.0,35.2661,35.3289,35.2426,35.2818,38965.0
2020-07-13 10:35:00,44.95,45.14,44.93,45.06,75708.0,35.2897,35.4389,35.274,35.376,75708.0
2020-07-13 10:40:00,45.07,45.17,44.9,44.94,34408.0,35.3839,35.4624,35.2504,35.2818,34408.0
2020-07-13 10:45:00,44.92,44.98,44.78,44.91,31650.0,35.2661,35.3132,35.1562,35.2583,31650.0
2020-07-13 10:50:00,44.91,45.01,44.8,44.98,27698.0,35.2583,35.3368,35.1719,35.3132,27698.0
2020-07-13 10:55:00,44.98,45.18,44.96,45.17,22626.0,35.3132,35.4703,35.2975,35.4624,22626.0
2020-07-13 11:00:00,45.19,45.19,45.06,45.14,24275.0,35.4781,35.4781,35.376,35.4389,24275.0
2020-07-13 11:05:00,45.13,45.3,45.11,45.29,25323.0,35.431,35.5645,35.4153,35.5566,25323.0
2020-07-13 11:10:00,45.29,45.35,45.19,45.33,33543.0,35.5566,35.6037,35.4781,35.588,33543.0
2020-07-13 11:15:00,45.33,45.37,45.23,45.24,26296.0,35.588,35.6194,35.5095,35.5174,26296.0
2020-07-13 11:20:00,45.24,45.26,45.17,45.24,27631.0,35.5174,35.5331,35.4624,35.5174,27631.0
2020-07-13 11:25:00,45.24,45.25,45.12,45.15,13725.0,35.5174,35.5252,35.4231,35.4467,13725.0
2020-07-13 11:30:00,45.16,45.18,45.03,45.15,17039.0,35.4546,35.4703,35.3525,35.4467,17039.0
2020-07-13 11:35:00,45.14,45.26,45.12,45.2,31667.0,35.4389,35.5331,35.4231,35.486,31667.0
2020-07-13 11:40:00,45.2,45.23,45.12,45.15,14864.0,35.486,35.5095,35.4231,35.4467,14864.0
2020-07-13 11:45:00,45.15,45.19,45.05,45.19,18348.0,35.4467,35.4781,35.3682,35.4781,18348.0
2020-07-13 11:50:00,45.22,45.26,45.12,45.25,17542.0,35.5017,35.5331,35.4231,35.5252,17542.0
2020-07-13 11:55:00,45.26,45.26,44.96,44.97,23741.0,35.5331,35.5331,35.2975,35.3054,23741.0
2020-07-13 12:00:00,44.95,45.11,44.95,45.06,19846.0,35.2897,35.4153,35.2897,35.376,19846.0
2020-07-13 12:05:00,45.07,45.09,44.96,44.98,19363.0,35.3839,35.3996,35.2975,35.3132,19363.0
2020-07-13 12:10:00,44.96,45.08,44.96,45.05,17541.0,35.2975,35.3917,35.2975,35.3682,17541.0
2020-07-13 12:15:00,45.04,45.15,45.03,45.13,21368.0,35.3603,35.4467,35.3525,35.431,21368.0
2020-07-13 12:20:00,45.13,45.14,45.09,45.12,14355.0,35.431,35.4389,35.3996,35.4231,14355.0
2020-07-13 12:25:00,45.11,45.13,45.02,45.07,15016.0,35.4153,35.431,35.3446,35.3839,15016.0
2020-07-13 12:30:00,45.06,45.19,45.04,45.13,40639.0,35.376,35.4781,35.3603,35.431,40639.0
2020-07-13 12:35:00,45.12,45.28,45.11,45.28,45500.0,35.4231,35.5488,35.4153,35.5488,45500.0
2020-07-13 12:40:00,45.29,45.4,45.28,45.4,22293.0,35.5566,35.643,35.5488,35.643,22293.0
2020-07-13 12:45:00,45.41,45.41,45.33,45.39,18627.0,35.6508,35.6508,35.588,35.6351,18627.0
2020-07-13 12:50:00,45.38,45.43,45.32,45.35,11981.0,35.6273,35.6665,35.5802,35.6037,11981.0
2020-07-13 12:55:00,45.36,45.43,45.34,45.43,18929.0,35.6116,35.6665,35.5959,35.6665,18929.0
2020-07-13 13:00:00,45.43,45.44,45.28,45.32,13579.0,35.6665,35.6744,35.5488,35.5802,13579.0
2020-07-13 13:05:00,45.33,45.45,45.3,45.45,12672.0,35.588,35.6822,35.5645,35.6822,12672.0
2020-07-13 13:10:00,45.47,45.6,45.46,45.59,34340.0,35.6979,35.8,35.6901,35.7921,34340.0
2020-07-13 13:15:00,45.6,45.7,45.6,45.61,14556.0,35.8,35.8785,35.8,35.8078,14556.0
2020-07-13 13:20:00,45.61,45.74,45.6,45.71,30661.0,35.8078,35.9099,35.8,35.8864,30661.0
2020-07-13 13:25:00,45.71,45.71,45.63,45.68,33609.0,35.8864,35.8864,35.8235,35.8628,33609.0
2020-07-13 13:30:00,45.69,45.78,45.66,45.78,48279.0,35.8706,35.9413,35.8471,35.9413,48279.0
2020-07-13 13:35:00,45.79,45.9,45.76,45.89,32414.0,35.9492,36.0355,35.9256,36.0277,32414.0
2020-07-13 13:40:00,45.9,46.07,45.9,46.05,31144.0,36.0355,36.169,36.0355,36.1533,31144.0
2020-07-13 13:45:00,46.05,46.12,45.93,46.07,28189.0,36.1533,36.2082,36.0591,36.169,28189.0
2020-07-13 13:50:00,46.06,46.07,45.98,46.03,32922.0,36.1611,36.169,36.0983,36.1376,32922.0
2020-07-13 13:55:00,46.04,46.14,46.0,46.01,35839.0,36.1454,36.2239,36.114,36.1219,35839.0
2020-07-13 14:00:00,46.01,46.09,45.93,46.08,74051.0,36.1219,36.1847,36.0591,36.1768,74051.0
2020-07-13 14:05:00,46.08,46.13,45.93,45.97,39190.0,36.1768,36.2161,36.0591,36.0905,39190.0
2020-07-13 14:10:00,45.98,46.03,45.84,45.93,45641.0,36.0983,36.1376,35.9884,36.0591,45641.0
2020-07-13 14:15:00,45.94,46.04,45.88,46.02,20669.0,36.0669,36.1454,36.0198,36.1297,20669.0
2020-07-13 14:20:00,46.02,46.12,45.91,45.91,25787.0,36.1297,36.2082,36.0434,36.0434,25787.0
2020-07-13 14:25:00,45.92,45.94,45.78,45.8,29649.0,36.0512,36.0669,35.9413,35.957,29649.0
2020-07-13 14:30:00,45.79,45.87,45.73,45.8,29596.0,35.9492,36.012,35.9021,35.957,29596.0
2020-07-13 14:35:00,45.79,45.82,45.64,45.71,27479.0,35.9492,35.9727,35.8314,35.8864,27479.0
2020-07-13 14:40:00,45.71,45.78,45.61,45.74,29911.0,35.8864,35.9413,35.8078,35.9099,29911.0
2020-07-13 14:45:00,45.75,45.84,45.71,45.82,35472.0,35.9178,35.9884,35.8864,35.9727,35472.0
2020-07-13 14:50:00,45.82,45.91,45.73,45.91,29274.0,35.9727,36.0434,35.9021,36.0434,29274.0
2020-07-13 14:55:00,45.9,45.91,45.76,45.87,27154.0,36.0355,36.0434,35.9256,36.012,27154.0
2020-07-13 15:00:00,45.89,45.89,45.68,45.73,28168.0,36.0277,36.0277,35.8628,35.9021,28168.0
2020-07-13 15:05:00,45.73,45.74,45.43,45.5,49193.0,35.9021,35.9099,35.6665,35.7215,49193.0
2020-07-13 15:10:00,45.5,45.6,45.45,45.59,43457.0,35.7215,35.8,35.6822,35.7921,43457.0
2020-07-13 15:15:00,45.55,45.77,45.55,45.67,39384.0,35.7607,35.9335,35.7607,35.8549,39384.0
2020-07-13 15:20:00,45.67,45.72,45.59,45.59,35468.0,35.8549,35.8942,35.7921,35.7921,35468.0
2020-07-13 15:25:00,45.57,45.6,45.37,45.41,25106.0,35.7764,35.8,35.6194,35.6508,25106.0
2020-07-13 15:30:00,45.39,45.48,45.29,45.3,39609.0,35.6351,35.7058,35.5566,35.5645,39609.0
2020-07-13 15:35:00,45.3,45.32,45.0,45.09,46490.0,35.5645,35.5802,35.3289,35.3996,46490.0
2020-07-13 15:40:00,45.05,45.27,45.04,45.13,51709.0,35.3682,35.5409,35.3603,35.431,51709.0
2020-07-13 15:45:00,45.13,45.17,44.91,44.92,60710.0,35.431,35.4624,35.2583,35.2661,60710.0
2020-07-13 15:50:00,44.91,45.05,44.85,45.02,71225.0,35.2583,35.3682,35.2112,35.3446,71225.0
2020-07-13 15:55:00,45.04,45.14,44.89,44.96,159736.0,35.3603,35.4389,35.2426,35.2975,159736.0
2020-07-14 09:30:00,44.84,44.85,44.47,44.69,65507.0,35.2033,35.2112,34.9128,35.0856,65507.0
2020-07-14 09:35:00,44.69,44.83,44.47,44.8,35547.0,35.0856,35.1955,34.9128,35.1719,35547.0
2020-07-14 09:40:00,44.79,45.01,44.61,44.96,31774.0,35.1641,35.3368,35.0228,35.2975,31774.0
2020-07-14 09:45:00,44.97,45.23,44.89,45.19,47847.0,35.3054,35.5095,35.2426,35.4781,47847.0
2020-07-14 09:50:00,45.22,45.43,45.11,45.33,29641.0,35.5017,35.6665,35.4153,35.588,29641.0
2020-07-14 09:55:00,45.28,45.64,45.24,45.63,35278.0,35.5488,35.8314,35.5174,35.8235,35278.0
2020-07-14 10:00:00,45.65,45.9,45.49,45.75,50592.0,35.8392,36.0355,35.7136,35.9178,50592.0
2020-07-14 10:05:00,45.75,45.79,45.5,45.51,54849.0,35.9178,35.9492,35.7215,35.7293,54849.0
2020-07-14 10:10:00,45.55,45.82,45.54,45.78,46187.0,35.7607,35.9727,35.7529,35.9413,46187.0
2020-07-14 10:15:00,45.79,46.02,45.7,46.0,32939.0,35.9492,36.1297,35.8785,36.114,32939.0
2020-07-14 10:20:00,46.02,46.24,46.0,46.15,58132.0,36.1297,36.3024,36.114,36.2318,58132.0
2020-07-14 10:25:00,46.14,46.21,45.97,46.21,46522.0,36.2239,36.2789,36.0905,36.2789,46522.0
2020-07-14 10:30:00,46.23,46.41,46.23,46.41,38319.0,36.2946,36.4359,36.2946,36.4359,38319.0
2020-07-14 10:35:00,46.4,46.4,46.09,46.25,35550.0,36.4281,36.4281,36.1847,36.3103,35550.0
2020-07-14 10:40:00,46.26,46.47,46.26,46.39,38670.0,36.3181,36.483,36.3181,36.4202,38670.0
2020-07-14 10:45:00,46.37,46.4,46.22,46.29,34365.0,36.4045,36.4281,36.2867,36.3417,34365.0
2020-07-14 10:50:00,46.25,46.44,46.21,46.32,21022.0,36.3103,36.4595,36.2789,36.3653,21022.0
2020-07-14 10:55:00,46.32,46.4,46.2,46.37,28724.0,36.3653,36.4281,36.271,36.4045,28724.0
2020-07-14 11:00:00,46.38,46.76,46.38,46.61,50806.0,36.4124,36.7107,36.4124,36.5929,50806.0
2020-07-14 11:05:00,46.63,46.92,46.62,46.86,53686.0,36.6086,36.8363,36.6008,36.7892,53686.0
2020-07-14 11:10:00,46.86,47.02,46.81,46.93,41157.0,36.7892,36.9148,36.7499,36.8442,41157.0
2020-07-14 11:15:00,46.93,46.99,46.84,46.95,35429.0,36.8442,36.8913,36.7735,36.8599,35429.0
2020-07-14 11:20:00,46.94,47.0,46.85,46.97,27571.0,36.852,36.8991,36.7814,36.8756,27571.0
2020-07-14 11:25:00,46.98,46.99,46.75,46.8,28599.0,36.8834,36.8913,36.7028,36.7421,28599.0
2020-07-14 11:30:00,46.8,47.06,46.79,46.96,34363.0,36.7421,36.9462,36.7342,36.8677,34363.0
2020-07-14 11:35:00,46.95,46.99,46.8,46.86,18517.0,36.8599,36.8913,36.7421,36.7892,18517.0
2020-07-14 11:40:00,46.84,46.95,46.8,46.89,15599.0,36.7735,36.8599,36.7421,36.8128,15599.0
2020-07-14 11:45:00,46.94,46.96,46.8,46.95,13847.0,36.852,36.8677,36.7421,36.8599,13847.0
2020-07-14 11:50:00,46.95,47.16,46.95,47.14,29710.0,36.8599,37.0247,36.8599,37.009,29710.0
2020-07-14 11:55:00,47.14,47.22,47.04,47.18,18186.0,37.009,37.0718,36.9305,37.0404,18186.0
2020-07-14 12:00:00,47.18,47.23,47.11,47.19,17925.0,37.0404,37.0797,36.9855,37.0483,17925.0
2020-07-14 12:05:00,47.18,47.19,46.95,47.02,24411.0,37.0404,37.0483,36.8599,36.9148,24411.0
2020-07-14 12:10:00,47.02,47.02,46.82,46.84,16709.0,36.9148,36.9148,36.7578,36.7735,16709.0
2020-07-14 12:15:00,46.83,46.92,46.82,46.88,18657.0,36.7656,36.8363,36.7578,36.8049,18657.0
2020-07-14 12:20:00,46.88,46.98,46.83,46.83,15654.0,36.8049,36.8834,36.7656,36.7656,15654.0
2020-07-14 12:25:00,46.82,46.84,46.71,46.73,16607.0,36.7578,36.7735,36.6714,36.6871,16607.0
2020-07-14 12:30:00,46.74,46.78,46.68,46.68,13859.0,36.695,36.7264,36.6479,36.6479,13859.0
2020-07-14 12:35:00,46.69,46.76,46.64,46.66,16801.0,36.6557,36.7107,36.6165,36.6322,16801.0
2020-07-14 12:40:00,46.66,46.73,46.6,46.61,15080.0,36.6322,36.6871,36.5851,36.5929,15080.0
2020-07-14 12:45:00,46.61,46.75,46.6,46.72,15634.0,36.5929,36.7028,36.5851,36.6793,15634.0
2020-07-14 12:50:00,46.71,46.73,46.63,46.67,18020.0,36.6714,36.6871,36.6086,36.64,18020.0
2020-07-14 12:55:00,46.69,46.69,46.49,46.55,28597.0,36.6557,36.6557,36.4987,36.5458,28597.0
2020-07-14 13:00:00,46.53,46.58,46.48,46.55,17836.0,36.5301,36.5694,36.4909,36.5458,17836.0
2020-07-14 13:05:00,46.54,46.6,46.44,46.45,12536.0,36.538,36.5851,36.4595,36.4673,12536.0
2020-07-14 13:10:00,46.45,46.47,46.33,46.37,30171.0,36.4673,36.483,36.3731,36.4045,30171.0
2020-07-14 13:15:00,46.38,46.43,46.36,46.4,27107.0,36.4124,36.4516,36.3967,36.4281,27107.0
2020-07-14 13:20:00,46.4,46.53,46.38,46.52,31440.0,36.4281,36.5301,36.4124,36.5223,31440.0
2020-07-14 13:25:00,46.53,46.55,46.41,46.42,16873.0,36.5301,36.5458,36.4359,36.4438,16873.0
2020-07-14 13:30:00,46.42,46.43,46.32,46.36,16423.0,36.4438,36.4516,36.3653,36.3967,16423.0
2020-07-14 13:35:00,46.36,46.4,46.34,46.4,13607.0,36.3967,36.4281,36.381,36.4281,13607.0
2020-07-14 13:40:00,46.41,46.47,46.32,46.42,17711.0,36.4359,36.483,36.3653,36.4438,17711.0
2020-07-14 13:45:00,46.42,46.57,46.41,46.56,14213.0,36.4438,36.5615,36.4359,36.5537,14213.0
2020-07-14 13:50:00,46.56,46.69,46.54,46.6,18578.0,36.5537,36.6557,36.538,36.5851,18578.0
2020-07-14 13:55:00,46.59,46.63,46.49,46.62,36366.0,36.5772,36.6086,36.4987,36.6008,36366.0
2020-07-14 14:00:00,46.62,46.77,46.54,46.71,27124.0,36.6008,36.7185,36.538,36.6714,27124.0
2020-07-14 14:05:00,46.71,46.72,46.5,46.51,21671.0,36.6714,36.6793,36.5066,36.5144,21671.0
2020-07-14 14:10:00,46.53,46.58,46.51,46.58,14642.0,36.5301,36.5694,36.5144,36.5694,14642.0
2020-07-14 14:15:00,46.58,46.65,46.53,46.64,17723.0,36.5694,36.6243,36.5301,36.6165,17723.0
2020-07-14 14:20:00,46.63,46.76,46.6,46.66,20660.0,36.6086,36.7107,36.5851,36.6322,20660.0
2020-07-14 14:25:00,46.65,46.65,46.55,46.59,17997.0,36.6243,36.6243,36.5458,36.5772,17997.0
2020-07-14 14:30:00,46.61,46.75,46.61,46.7,26410.0,36.5929,36.7028,36.5929,36.6636,26410.0
2020-07-14 14:35:00,46.7,46.77,46.66,46.76,22270.0,36.6636,36.7185,36.6322,36.7107,22270.0
2020-07-14 14:40:00,46.76,46.85,46.73,46.85,23089.0,36.7107,36.7814,36.6871,36.7814,23089.0
2020-07-14 14:45:00,46.86,46.89,46.69,46.72,21965.0,36.7892,36.8128,36.6557,36.6793,21965.0
2020-07-14 14:50:00,46.71,46.85,46.71,46.85,24840.0,36.6714,36.7814,36.6714,36.7814,24840.0
2020-07-14 14:55:00,46.83,46.95,46.83,46.95,22709.0,36.7656,36.8599,36.7656,36.8599,22709.0
2020-07-14 15:00:00,46.95,47.04,46.9,46.98,42624.0,36.8599,36.9305,36.8206,36.8834,42624.0
2020-07-14 15:05:00,46.98,47.06,46.97,47.04,34014.0,36.8834,36.9462,36.8756,36.9305,34014.0
2020-07-14 15:10:00,47.04,47.1,46.91,46.92,26823.0,36.9305,36.9776,36.8285,36.8363,26823.0
2020-07-14 15:15:00,46.91,46.93,46.81,46.89,25259.0,36.8285,36.8442,36.7499,36.8128,25259.0
2020-07-14 15:20:00,46.9,46.97,46.84,46.84,31643.0,36.8206,36.8756,36.7735,36.7735,31643.0
2020-07-14 15:25:00,46.85,46.95,46.81,46.92,31807.0,36.7814,36.8599,36.7499,36.8363,31807.0
2020-07-14 15:30:00,46.93,47.04,46.91,46.98,37015.0,36.8442,36.9305,36.8285,36.8834,37015.0
2020-07-14 15:35:00,46.98,47.04,46.93,46.96,41032.0,36.8834,36.9305,36.8442,36.8677,41032.0
2020-07-14 15:40:00,46.95,46.98,46.89,46.96,33082.0,36.8599,36.8834,36.8128,36.8677,33082.0
2020-07-14 15:45:00,46.96,47.09,46.9,47.02,56200.0,36.8677,36.9698,36.8206,36.9148,56200.0
2020-07-14 15:50:00,47.01,47.2,47.0,47.16,75923.0,36.907,37.0561,36.8991,37.0247,75923.0
2020-07-14 15:55:00,47.15,47.3,47.04,47.3,214630.0,37.0169,37.1346,36.9305,37.1346,214630.0
2020-07-15 09:30:00,48.29,48.42,47.73,47.82,136961.0,37.9119,38.0139,37.4722,37.5429,136961.0
2020-07-15 09:35:00,47.83,48.32,47.68,47.82,61606.0,37.5507,37.9354,37.433,37.5429,61606.0
2020-07-15 09:40:00,47.82,47.99,47.49,47.55,47167.0,37.5429,37.6764,37.2838,37.3309,47167.0
2020-07-15 09:45:00,47.57,47.65,47.34,47.37,39454.0,37.3466,37.4094,37.166,37.1896,39454.0
2020-07-15 09:50:00,47.41,47.41,47.11,47.36,35020.0,37.221,37.221,36.9855,37.1817,35020.0
2020-07-15 09:55:00,47.35,47.54,47.3,47.45,22761.0,37.1739,37.3231,37.1346,37.2524,22761.0
2020-07-15 10:00:00,47.46,47.46,47.08,47.11,33079.0,37.2603,37.2603,36.9619,36.9855,33079.0
2020-07-15 10:05:00,47.13,47.16,46.87,47.08,40083.0,37.0012,37.0247,36.7971,36.9619,40083.0
2020-07-15 10:10:00,47.12,47.17,46.91,46.97,18774.0,36.9933,37.0326,36.8285,36.8756,18774.0
2020-07-15 10:15:00,46.97,47.08,46.86,46.94,24046.0,36.8756,36.9619,36.7892,36.852,24046.0
2020-07-15 10:20:00,46.96,47.12,46.84,47.03,40690.0,36.8677,36.9933,36.7735,36.9227,40690.0
2020-07-15 10:25:00,47.08,47.16,46.92,47.09,23671.0,36.9619,37.0247,36.8363,36.9698,23671.0
2020-07-15 10:30:00,47.12,47.34,47.12,47.3,37613.0,36.9933,37.166,36.9933,37.1346,37613.0
2020-07-15 10:35:00,47.31,47.34,47.16,47.2,24858.0,37.1425,37.166,37.0247,37.0561,24858.0
2020-07-15 10:40:00,47.2,47.31,47.16,47.25,54594.0,37.0561,37.1425,37.0247,37.0954,54594.0
2020-07-15 10:45:00,47.25,47.28,47.13,47.27,31144.0,37.0954,37.1189,37.0012,37.1111,31144.0
2020-07-15 10:50:00,47.27,47.4,47.26,47.3,22719.0,37.1111,37.2131,37.1032,37.1346,22719.0
2020-07-15 10:55:00,47.28,47.41,47.26,47.33,45975.0,37.1189,37.221,37.1032,37.1582,45975.0
2020-07-15 11:00:00,47.33,47.42,47.14,47.18,38104.0,37.1582,37.2289,37.009,37.0404,38104.0
2020-07-15 11:05:00,47.19,47.24,46.95,46.97,49676.0,37.0483,37.0875,36.8599,36.8756,49676.0
2020-07-15 11:10:00,46.97,47.0,46.71,46.79,61662.0,36.8756,36.8991,36.6714,36.7342,61662.0
2020-07-15 11:15:00,46.76,46.85,46.66,46.75,33506.0,36.7107,36.7814,36.6322,36.7028,33506.0
2020-07-15 11:20:00,46.73,46.77,46.56,46.6,47958.0,36.6871,36.7185,36.5537,36.5851,47958.0
2020-07-15 11:25:00,46.59,46.78,46.52,46.78,63035.0,36.5772,36.7264,36.5223,36.7264,63035.0
2020-07-15 11:30:00,46.77,46.79,46.64,46.68,35812.0,36.7185,36.7342,36.6165,36.6479,35812.0
2020-07-15 11:35:00,46.69,46.69,46.4,46.58,47164.0,36.6557,36.6557,36.4281,36.5694,47164.0
2020-07-15 11:40:00,46.58,46.67,46.51,46.62,31907.0,36.5694,36.64,36.5144,36.6008,31907.0
2020-07-15 11:45:00,46.62,46.66,46.49,46.56,20961.0,36.6008,36.6322,36.4987,36.5537,20961.0
2020-07-15 11:50:00,46.56,46.65,46.47,46.51,37531.0,36.5537,36.6243,36.483,36.5144,37531.0
2020-07-15 11:55:00,46.53,46.56,46.32,46.35,29441.0,36.5301,36.5537,36.3653,36.3888,29441.0
2020-07-15 12:00:00,46.33,46.46,46.3,46.34,41153.0,36.3731,36.4752,36.3496,36.381,41153.0
2020-07-15 12:05:00,46.33,46.53,46.33,46.51,39364.0,36.3731,36.5301,36.3731,36.5144,39364.0
2020-07-15 12:10:00,46.5,46.58,46.43,46.58,21593.0,36.5066,36.5694,36.4516,36.5694,21593.0
2020-07-15 12:15:00,46.6,46.7,46.5,46.52,34633.0,36.5851,36.6636,36.5066,36.5223,34633.0
2020-07-15 12:20:00,46.53,46.6,46.47,46.6,35052.0,36.5301,36.5851,36.483,36.5851,35052.0
2020-07-15 12:25:00,46.61,46.64,46.55,46.63,12541.0,36.5929,36.6165,36.5458,36.6086,12541.0
2020-07-15 12:30:00,46.62,46.71,46.55,46.66,28822.0,36.6008,36.6714,36.5458,36.6322,28822.0
2020-07-15 12:35:00,46.66,46.66,46.52,46.58,27174.0,36.6322,36.6322,36.5223,36.5694,27174.0
2020-07-15 12:40:00,46.57,46.76,46.56,46.74,17463.0,36.5615,36.7107,36.5537,36.695,17463.0
2020-07-15 12:45:00,46.73,46.74,46.62,46.63,18365.0,36.6871,36.695,36.6008,36.6086,18365.0
2020-07-15 12:50:00,46.63,46.69,46.56,46.66,24281.0,36.6086,36.6557,36.5537,36.6322,24281.0
2020-07-15 12:55:00,46.66,46.75,46.56,46.72,29440.0,36.6322,36.7028,36.5537,36.6793,29440.0
2020-07-15 13:00:00,46.72,46.89,46.71,46.88,19653.0,36.6793,36.8128,36.6714,36.8049,19653.0
2020-07-15 13:05:00,46.89,46.98,46.84,46.92,29187.0,36.8128,36.8834,36.7735,36.8363,29187.0
2020-07-15 13:10:00,46.91,46.92,46.8,46.92,17415.0,36.8285,36.8363,36.7421,36.8363,17415.0
2020-07-15 13:15:00,46.93,46.95,46.89,46.9,16459.0,36.8442,36.8599,36.8128,36.8206,16459.0
2020-07-15 13:20:00,46.9,47.0,46.9,46.95,22141.0,36.8206,36.8991,36.8206,36.8599,22141.0
2020-07-15 13:25:00,46.95,46.98,46.78,46.87,20736.0,36.8599,36.8834,36.7264,36.7971,20736.0
2020-07-15 13:30:00,46.88,46.95,46.75,46.79,10110.0,36.8049,36.8599,36.7028,36.7342,10110.0
2020-07-15 13:35:00,46.77,46.83,46.63,46.63,26405.0,36.7185,36.7656,36.6086,36.6086,26405.0
2020-07-15 13:40:00,46.64,46.75,46.63,46.74,25266.0,36.6165,36.7028,36.6086,36.695,25266.0
2020-07-15 13:45:00,46.73,46.77,46.7,46.72,15262.0,36.6871,36.7185,36.6636,36.6793,15262.0
2020-07-15 13:50:00,46.69,46.72,46.61,46.67,18178.0,36.6557,36.6793,36.5929,36.64,18178.0
2020-07-15 13:55:00,46.67,46.78,46.64,46.78,25729.0,36.64,36.7264,36.6165,36.7264,25729.0
2020-07-15 14:00:00,46.78,47.02,46.74,46.91,32369.0,36.7264,36.9148,36.695,36.8285,32369.0
2020-07-15 14:05:00,46.9,46.97,46.83,46.84,26307.0,36.8206,36.8756,36.7656,36.7735,26307.0
2020-07-15 14:10:00,46.83,46.87,46.81,46.85,28019.0,36.7656,36.7971,36.7499,36.7814,28019.0
2020-07-15 14:15:00,46.86,46.9,46.8,46.82,40731.0,36.7892,36.8206,36.7421,36.7578,40731.0
2020-07-15 14:20:00,46.82,46.88,46.76,46.77,40726.0,36.7578,36.8049,36.7107,36.7185,40726.0
2020-07-15 14:25:00,46.77,46.79,46.68,46.77,25843.0,36.7185,36.7342,36.6479,36.7185,25843.0
2020-07-15 14:30:00,46.78,46.94,46.74,46.87,33060.0,36.7264,36.852,36.695,36.7971,33060.0
2020-07-15 14:35:00,46.87,46.96,46.81,46.95,24355.0,36.7971,36.8677,36.7499,36.8599,24355.0
2020-07-15 14:40:00,46.94,47.1,46.94,47.06,20255.0,36.852,36.9776,36.852,36.9462,20255.0
2020-07-15 14:45:00,47.06,47.19,47.05,47.19,20531.0,36.9462,37.0483,36.9384,37.0483,20531.0
2020-07-15 14:50:00,47.18,47.24,47.04,47.06,31439.0,37.0404,37.0875,36.9305,36.9462,31439.0
2020-07-15 14:55:00,47.07,47.09,46.98,46.98,19548.0,36.9541,36.9698,36.8834,36.8834,19548.0
2020-07-15 15:00:00,47.01,47.14,47.01,47.03,28195.0,36.907,37.009,36.907,36.9227,28195.0
2020-07-15 15:05:00,47.03,47.05,46.92,47.02,27040.0,36.9227,36.9384,36.8363,36.9148,27040.0
2020-07-15 15:10:00,47.03,47.05,46.96,46.97,33795.0,36.9227,36.9384,36.8677,36.8756,33795.0
2020-07-15 15:15:00,46.97,47.14,46.96,47.13,60843.0,36.8756,37.009,36.8677,37.0012,60843.0
2020-07-15 15:20:00,47.13,47.32,47.12,47.3,37568.0,37.0012,37.1503,36.9933,37.1346,37568.0
2020-07-15 15:25:00,47.3,47.32,47.13,47.29,37181.0,37.1346,37.1503,37.0012,37.1268,37181.0
2020-07-15 15:30:00,47.29,47.37,47.22,47.34,42738.0,37.1268,37.1896,37.0718,37.166,42738.0
2020-07-15 15:35:00,47.35,47.39,47.23,47.25,55528.0,37.1739,37.2053,37.0797,37.0954,55528.0
2020-07-15 15:40:00,47.24,47.38,47.18,47.37,59833.0,37.0875,37.1974,37.0404,37.1896,59833.0
2020-07-15 15:45:00,47.37,47.6,47.37,47.55,101808.0,37.1896,37.3702,37.1896,37.3309,101808.0
2020-07-15 15:50:00,47.55,47.59,47.38,47.41,108338.0,37.3309,37.3623,37.1974,37.221,108338.0
2020-07-15 15:55:00,47.41,47.55,47.26,47.44,247731.0,37.221,37.3309,37.1032,37.2446,247731.0
2020-07-16 09:30:00,46.52,46.75,46.3,46.34,69957.0,36.8087,36.9907,36.6346,36.6663,69957.0
2020-07-16 09:35:00,46.34,46.48,46.34,46.43,46699.0,36.6663,36.777,36.6663,36.7375,46699.0
2020-07-16 09:40:00,46.46,46.48,46.21,46.26,25745.0,36.7612,36.777,36.5634,36.603,25745.0
2020-07-16 09:45:00,46.27,46.43,46.14,46.34,23413.0,36.6109,36.7375,36.508,36.6663,23413.0
2020-07-16 09:50:00,46.34,46.8,46.32,46.67,19002.0,36.6663,37.0302,36.6504,36.9274,19002.0
2020-07-16 09:55:00,46.66,46.72,46.48,46.49,23690.0,36.9195,36.9669,36.777,36.7849,23690.0
2020-07-16 10:00:00,46.5,46.63,46.27,46.27,26699.0,36.7929,36.8957,36.6109,36.6109,26699.0
2020-07-16 10:05:00,46.25,46.35,46.18,46.34,18237.0,36.595,36.6742,36.5397,36.6663,18237.0
2020-07-16 10:10:00,46.36,46.71,46.36,46.69,28849.0,36.6821,36.959,36.6821,36.9432,28849.0
2020-07-16 10:15:00,46.68,46.75,46.58,46.69,20398.0,36.9353,36.9907,36.8562,36.9432,20398.0
2020-07-16 10:20:00,46.68,47.0,46.68,46.97,39423.0,36.9353,37.1885,36.9353,37.1647,39423.0
2020-07-16 10:25:00,46.95,46.98,46.83,46.95,24436.0,37.1489,37.1726,37.054,37.1489,24436.0
2020-07-16 10:30:00,46.95,47.01,46.9,47.0,17876.0,37.1489,37.1964,37.1093,37.1885,17876.0
2020-07-16 10:35:00,47.0,47.18,47.0,47.09,15922.0,37.1885,37.3309,37.1885,37.2597,15922.0
2020-07-16 10:40:00,47.08,47.15,46.97,47.12,34036.0,37.2518,37.3072,37.1647,37.2834,34036.0
2020-07-16 10:45:00,47.13,47.31,47.13,47.28,31426.0,37.2913,37.4338,37.2913,37.41,31426.0
2020-07-16 10:50:00,47.28,47.5,47.26,47.46,25430.0,37.41,37.5841,37.3942,37.5524,25430.0
2020-07-16 10:55:00,47.46,47.51,47.39,47.48,12106.0,37.5524,37.592,37.4971,37.5683,12106.0
2020-07-16 11:00:00,47.5,47.63,47.5,47.63,19186.0,37.5841,37.687,37.5841,37.687,19186.0
2020-07-16 11:05:00,47.64,47.68,47.45,47.51,35456.0,37.6949,37.7265,37.5445,37.592,35456.0
2020-07-16 11:10:00,47.54,47.88,47.54,47.88,29204.0,37.6157,37.8848,37.6157,37.8848,29204.0
2020-07-16 11:15:00,47.9,47.94,47.8,47.86,35093.0,37.9006,37.9322,37.8215,37.8689,35093.0
2020-07-16 11:20:00,47.86,48.08,47.82,48.07,36168.0,37.8689,38.043,37.8373,38.0351,36168.0
2020-07-16 11:25:00,48.07,48.28,48.03,48.25,72161.0,38.0351,38.2013,38.0035,38.1775,72161.0
2020-07-16 11:30:00,48.24,48.28,47.93,47.98,54507.0,38.1696,38.2013,37.9243,37.9639,54507.0
2020-07-16 11:35:00,48.02,48.16,47.99,48.15,39659.0,37.9955,38.1063,37.9718,38.0984,39659.0
2020-07-16 11:40:00,48.17,48.17,48.04,48.09,20611.0,38.1142,38.1142,38.0114,38.0509,20611.0
2020-07-16 11:45:00,48.08,48.15,48.06,48.13,16650.0,38.043,38.0984,38.0272,38.0826,16650.0
2020-07-16 11:50:00,48.13,48.27,48.09,48.27,22139.0,38.0826,38.1934,38.0509,38.1934,22139.0
2020-07-16 11:55:00,48.29,48.35,48.23,48.26,26893.0,38.2092,38.2567,38.1617,38.1854,26893.0
2020-07-16 12:00:00,48.25,48.29,48.07,48.21,21608.0,38.1775,38.2092,38.0351,38.1459,21608.0
2020-07-16 12:05:00,48.21,48.25,48.14,48.25,11668.0,38.1459,38.1775,38.0905,38.1775,11668.0
2020-07-16 12:10:00,48.28,48.28,48.11,48.12,19807.0,38.2013,38.2013,38.0668,38.0747,19807.0
2020-07-16 12:15:00,48.12,48.16,48.0,48.03,18965.0,38.0747,38.1063,37.9797,38.0035,18965.0
2020-07-16 12:20:00,48.04,48.09,48.0,48.0,20692.0,38.0114,38.0509,37.9797,37.9797,20692.0
2020-07-16 12:25:00,48.02,48.04,47.91,47.92,21452.0,37.9955,38.0114,37.9085,37.9164,21452.0
2020-07-16 12:30:00,47.94,47.99,47.83,47.93,13771.0,37.9322,37.9718,37.8452,37.9243,13771.0
2020-07-16 12:35:00,47.95,48.05,47.93,48.01,11814.0,37.9402,38.0193,37.9243,37.9876,11814.0
2020-07-16 12:40:00,48.01,48.08,47.96,48.04,13534.0,37.9876,38.043,37.9481,38.0114,13534.0
2020-07-16 12:45:00,48.05,48.14,48.01,48.13,9414.0,38.0193,38.0905,37.9876,38.0826,9414.0
2020-07-16 12:50:00,48.12,48.12,48.01,48.02,11616.0,38.0747,38.0747,37.9876,37.9955,11616.0
2020-07-16 12:55:00,48.02,48.02,47.82,47.87,17303.0,37.9955,37.9955,37.8373,37.8769,17303.0
2020-07-16 13:00:00,47.87,47.88,47.75,47.76,26322.0,37.8769,37.8848,37.7819,37.7898,26322.0
2020-07-16 13:05:00,47.75,47.85,47.75,47.85,14187.0,37.7819,37.861,37.7819,37.861,14187.0
2020-07-16 13:10:00,47.87,47.96,47.87,47.96,10001.0,37.8769,37.9481,37.8769,37.9481,10001.0
2020-07-16 13:15:00,47.96,48.02,47.95,47.96,15841.0,37.9481,37.9955,37.9402,37.9481,15841.0
2020-07-16 13:20:00,47.96,47.99,47.94,47.96,8949.0,37.9481,37.9718,37.9322,37.9481,8949.0
2020-07-16 13:25:00,47.95,48.08,47.94,48.08,20310.0,37.9402,38.043,37.9322,38.043,20310.0
2020-07-16 13:30:00,48.08,48.08,47.96,47.98,18052.0,38.043,38.043,37.9481,37.9639,18052.0
2020-07-16 13:35:00,47.98,47.98,47.88,47.94,16907.0,37.9639,37.9639,37.8848,37.9322,16907.0
2020-07-16 13:40:00,47.93,48.01,47.91,47.98,17309.0,37.9243,37.9876,37.9085,37.9639,17309.0
2020-07-16 13:45:00,47.98,48.03,47.96,47.99,12613.0,37.9639,38.0035,37.9481,37.9718,12613.0
2020-07-16 13:50:00,48.0,48.02,47.92,47.95,15909.0,37.9797,37.9955,37.9164,37.9402,15909.0
2020-07-16 13:55:00,47.94,47.94,47.85,47.92,25477.0,37.9322,37.9322,37.861,37.9164,25477.0
2020-07-16 14:00:00,47.92,48.03,47.9,48.01,18574.0,37.9164,38.0035,37.9006,37.9876,18574.0
2020-07-16 14:05:00,48.01,48.05,47.95,48.02,39332.0,37.9876,38.0193,37.9402,37.9955,39332.0
2020-07-16 14:10:00,48.03,48.07,47.95,48.03,31606.0,38.0035,38.0351,37.9402,38.0035,31606.0
2020-07-16 14:15:00,48.05,48.08,48.0,48.03,27005.0,38.0193,38.043,37.9797,38.0035,27005.0
2020-07-16 14:20:00,48.03,48.08,47.98,48.05,45503.0,38.0035,38.043,37.9639,38.0193,45503.0
2020-07-16 14:25:00,48.05,48.08,47.93,47.96,20676.0,38.0193,38.043,37.9243,37.9481,20676.0
2020-07-16 14:30:00,47.96,48.06,47.94,47.96,23884.0,37.9481,38.0272,37.9322,37.9481,23884.0
2020-07-16 14:35:00,47.96,47.96,47.84,47.87,24476.0,37.9481,37.9481,37.8531,37.8769,24476.0
2020-07-16 14:40:00,47.88,47.94,47.86,47.88,26656.0,37.8848,37.9322,37.8689,37.8848,26656.0
2020-07-16 14:45:00,47.89,47.9,47.66,47.66,14696.0,37.8927,37.9006,37.7107,37.7107,14696.0
2020-07-16 14:50:00,47.68,47.73,47.62,47.63,15815.0,37.7265,37.7661,37.679,37.687,15815.0
2020-07-16 14:55:00,47.64,47.65,47.53,47.59,17329.0,37.6949,37.7028,37.6078,37.6553,17329.0
2020-07-16 15:00:00,47.59,47.6,47.5,47.56,41577.0,37.6553,37.6632,37.5841,37.6316,41577.0
2020-07-16 15:05:00,47.55,47.65,47.53,47.64,14296.0,37.6237,37.7028,37.6078,37.6949,14296.0
2020-07-16 15:10:00,47.63,47.66,47.56,47.66,48484.0,37.687,37.7107,37.6316,37.7107,48484.0
2020-07-16 15:15:00,47.66,47.79,47.66,47.77,28501.0,37.7107,37.8136,37.7107,37.7977,28501.0
2020-07-16 15:20:00,47.77,47.9,47.77,47.8,22964.0,37.7977,37.9006,37.7977,37.8215,22964.0
2020-07-16 15:25:00,47.81,47.89,47.79,47.88,31998.0,37.8294,37.8927,37.8136,37.8848,31998.0
2020-07-16 15:30:00,47.88,47.88,47.72,47.75,45251.0,37.8848,37.8848,37.7582,37.7819,45251.0
2020-07-16 15:35:00,47.76,47.82,47.72,47.8,30878.0,37.7898,37.8373,37.7582,37.8215,30878.0
2020-07-16 15:40:00,47.8,47.8,47.66,47.66,40918.0,37.8215,37.8215,37.7107,37.7107,40918.0
2020-07-16 15:45:00,47.67,47.75,47.62,47.75,43393.0,37.7186,37.7819,37.679,37.7819,43393.0
2020-07-16 15:50:00,47.74,47.8,47.69,47.75,59263.0,37.774,37.8215,37.7344,37.7819,59263.0
2020-07-16 15:55:00,47.75,47.86,47.74,47.84,145380.0,37.7819,37.8689,37.774,37.8531,145380.0
2020-07-17 09:30:00,47.83,48.26,47.69,48.2,151156.0,37.8452,38.1854,37.7344,38.138,151156.0
2020-07-17 09:35:00,48.24,48.31,48.05,48.3,13746.0,38.1696,38.225,38.0193,38.2171,13746.0
2020-07-17 09:40:00,48.27,48.7,48.18,48.66,39615.0,38.1934,38.5336,38.1221,38.5019,39615.0
2020-07-17 09:45:00,48.67,48.82,48.6,48.67,23919.0,38.5099,38.6285,38.4545,38.5099,23919.0
2020-07-17 09:50:00,48.68,48.89,48.65,48.78,17964.0,38.5178,38.6839,38.494,38.5969,17964.0
2020-07-17 09:55:00,48.78,48.8,48.6,48.67,18132.0,38.5969,38.6127,38.4545,38.5099,18132.0
2020-07-17 10:00:00,48.65,48.7,48.39,48.48,35686.0,38.494,38.5336,38.2883,38.3595,35686.0
2020-07-17 10:05:00,48.49,48.52,48.29,48.32,15001.0,38.3674,38.3912,38.2092,38.2329,15001.0
2020-07-17 10:10:00,48.27,48.31,48.1,48.1,12243.0,38.1934,38.225,38.0588,38.0588,12243.0
2020-07-17 10:15:00,48.08,48.16,47.91,47.91,11508.0,38.043,38.1063,37.9085,37.9085,11508.0
2020-07-17 10:20:00,47.91,47.93,47.71,47.72,9853.0,37.9085,37.9243,37.7503,37.7582,9853.0
2020-07-17 10:25:00,47.73,47.73,47.47,47.51,29959.0,37.7661,37.7661,37.5604,37.592,29959.0
2020-07-17 10:30:00,47.49,47.63,47.32,47.63,15604.0,37.5762,37.687,37.4417,37.687,15604.0
2020-07-17 10:35:00,47.62,47.62,47.49,47.54,10834.0,37.679,37.679,37.5762,37.6157,10834.0
2020-07-17 10:40:00,47.56,47.62,47.52,47.58,9858.0,37.6316,37.679,37.5999,37.6474,9858.0
2020-07-17 10:45:00,47.54,47.82,47.54,47.78,13721.0,37.6157,37.8373,37.6157,37.8056,13721.0
2020-07-17 10:50:00,47.71,47.78,47.67,47.77,8249.0,37.7503,37.8056,37.7186,37.7977,8249.0
2020-07-17 10:55:00,47.77,47.8,47.72,47.77,5697.0,37.7977,37.8215,37.7582,37.7977,5697.0
2020-07-17 11:00:00,47.77,47.81,47.47,47.51,18566.0,37.7977,37.8294,37.5604,37.592,18566.0
2020-07-17 11:05:00,47.52,47.53,47.43,47.48,5728.0,37.5999,37.6078,37.5287,37.5683,5728.0
2020-07-17 11:10:00,47.52,47.7,47.5,47.66,16986.0,37.5999,37.7423,37.5841,37.7107,16986.0
2020-07-17 11:15:00,47.62,47.74,47.59,47.61,15385.0,37.679,37.774,37.6553,37.6711,15385.0
2020-07-17 11:20:00,47.64,47.66,47.48,47.48,11989.0,37.6949,37.7107,37.5683,37.5683,11989.0
2020-07-17 11:25:00,47.48,47.48,47.39,47.4,14588.0,37.5683,37.5683,37.4971,37.505,14588.0
2020-07-17 11:30:00,47.4,47.43,47.26,47.32,17275.0,37.505,37.5287,37.3942,37.4417,17275.0
2020-07-17 11:35:00,47.33,47.51,47.33,47.5,6159.0,37.4496,37.592,37.4496,37.5841,6159.0
2020-07-17 11:40:00,47.48,47.52,47.44,47.51,7175.0,37.5683,37.5999,37.5366,37.592,7175.0
2020-07-17 11:45:00,47.52,47.56,47.4,47.4,7633.0,37.5999,37.6316,37.505,37.505,7633.0
2020-07-17 11:50:00,47.41,47.42,47.27,47.41,5960.0,37.5129,37.5208,37.4021,37.5129,5960.0
2020-07-17 11:55:00,47.42,47.55,47.41,47.44,14828.0,37.5208,37.6237,37.5129,37.5366,14828.0
2020-07-17 12:00:00,47.44,47.5,47.42,47.43,6927.0,37.5366,37.5841,37.5208,37.5287,6927.0
2020-07-17 12:05:00,47.45,47.54,47.43,47.53,5563.0,37.5445,37.6157,37.5287,37.6078,5563.0
2020-07-17 12:10:00,47.51,47.51,47.37,47.38,9694.0,37.592,37.592,37.4812,37.4891,9694.0
2020-07-17 12:15:00,47.38,47.49,47.37,47.42,9103.0,37.4891,37.5762,37.4812,37.5208,9103.0
2020-07-17 12:20:00,47.42,47.51,47.42,47.49,7227.0,37.5208,37.592,37.5208,37.5762,7227.0
2020-07-17 12:25:00,47.48,47.57,47.47,47.57,6225.0,37.5683,37.6395,37.5604,37.6395,6225.0
2020-07-17 12:30:00,47.57,47.65,47.57,47.59,9909.0,37.6395,37.7028,37.6395,37.6553,9909.0
2020-07-17 12:35:00,47.58,47.59,47.48,47.48,3744.0,37.6474,37.6553,37.5683,37.5683,3744.0
2020-07-17 12:40:00,47.47,47.47,47.39,47.39,4397.0,37.5604,37.5604,37.4971,37.4971,4397.0
2020-07-17 12:45:00,47.41,47.42,47.37,47.37,4518.0,37.5129,37.5208,37.4812,37.4812,4518.0
2020-07-17 12:50:00,47.38,47.39,47.34,47.37,3926.0,37.4891,37.4971,37.4575,37.4812,3926.0
2020-07-17 12:55:00,47.38,47.39,47.31,47.31,4347.0,37.4891,37.4971,37.4338,37.4338,4347.0
2020-07-17 13:00:00,47.3,47.31,47.23,47.24,3840.0,37.4258,37.4338,37.3705,37.3784,3840.0
2020-07-17 13:05:00,47.26,47.32,47.23,47.28,6156.0,37.3942,37.4417,37.3705,37.41,6156.0
2020-07-17 13:10:00,47.27,47.4,47.23,47.39,4031.0,37.4021,37.505,37.3705,37.4971,4031.0
2020-07-17 13:15:00,47.39,47.48,47.32,47.32,19513.0,37.4971,37.5683,37.4417,37.4417,19513.0
2020-07-17 13:20:00,47.34,47.49,47.34,47.49,6877.0,37.4575,37.5762,37.4575,37.5762,6877.0
2020-07-17 13:25:00,47.48,47.51,47.41,47.41,6588.0,37.5683,37.592,37.5129,37.5129,6588.0
2020-07-17 13:30:00,47.43,47.43,47.3,47.32,4702.0,37.5287,37.5287,37.4258,37.4417,4702.0
2020-07-17 13:35:00,47.33,47.33,47.19,47.19,7490.0,37.4496,37.4496,37.3388,37.3388,7490.0
2020-07-17 13:40:00,47.22,47.26,47.21,47.26,8943.0,37.3625,37.3942,37.3546,37.3942,8943.0
2020-07-17 13:45:00,47.26,47.26,47.08,47.13,18601.0,37.3942,37.3942,37.2518,37.2913,18601.0
2020-07-17 13:50:00,47.12,47.13,47.03,47.12,7514.0,37.2834,37.2913,37.2122,37.2834,7514.0
2020-07-17 13:55:00,47.12,47.14,47.06,47.11,4416.0,37.2834,37.2992,37.2359,37.2755,4416.0
2020-07-17 14:00:00,47.13,47.18,47.07,47.18,11406.0,37.2913,37.3309,37.2439,37.3309,11406.0
2020-07-17 14:05:00,47.19,47.19,47.09,47.1,6930.0,37.3388,37.3388,37.2597,37.2676,6930.0
2020-07-17 14:10:00,47.11,47.13,47.04,47.09,3350.0,37.2755,37.2913,37.2201,37.2597,3350.0
2020-07-17 14:15:00,47.06,47.15,47.06,47.13,7365.0,37.2359,37.3072,37.2359,37.2913,7365.0
2020-07-17 14:20:00,47.14,47.14,46.99,47.03,6838.0,37.2992,37.2992,37.1806,37.2122,6838.0
2020-07-17 14:25:00,47.02,47.05,46.95,46.95,7389.0,37.2043,37.228,37.1489,37.1489,7389.0
2020-07-17 14:30:00,46.94,46.98,46.93,46.98,10487.0,37.141,37.1726,37.1331,37.1726,10487.0
2020-07-17 14:35:00,46.98,47.08,46.96,47.04,12115.0,37.1726,37.2518,37.1568,37.2201,12115.0
2020-07-17 14:40:00,47.06,47.06,46.94,46.97,8363.0,37.2359,37.2359,37.141,37.1647,8363.0
2020-07-17 14:45:00,46.97,46.99,46.88,46.92,8515.0,37.1647,37.1806,37.0935,37.1252,8515.0
2020-07-17 14:50:00,46.93,46.97,46.86,46.9,25150.0,37.1331,37.1647,37.0777,37.1093,25150.0
2020-07-17 14:55:00,46.91,46.99,46.86,46.99,9050.0,37.1173,37.1806,37.0777,37.1806,9050.0
2020-07-17 15:00:00,47.0,47.07,46.99,47.04,16840.0,37.1885,37.2439,37.1806,37.2201,16840.0
2020-07-17 15:05:00,47.04,47.09,46.97,47.02,10182.0,37.2201,37.2597,37.1647,37.2043,10182.0
2020-07-17 15:10:00,47.02,47.06,46.99,47.0,9263.0,37.2043,37.2359,37.1806,37.1885,9263.0
2020-07-17 15:15:00,47.0,47.12,47.0,47.09,20216.0,37.1885,37.2834,37.1885,37.2597,20216.0
2020-07-17 15:20:00,47.08,47.19,47.07,47.17,35249.0,37.2518,37.3388,37.2439,37.323,35249.0
2020-07-17 15:25:00,47.19,47.25,47.15,47.2,23804.0,37.3388,37.3863,37.3072,37.3467,23804.0
2020-07-17 15:30:00,47.2,47.26,47.14,47.23,29942.0,37.3467,37.3942,37.2992,37.3705,29942.0
2020-07-17 15:35:00,47.22,47.23,47.05,47.11,42435.0,37.3625,37.3705,37.228,37.2755,42435.0
2020-07-17 15:40:00,47.12,47.21,47.08,47.19,56597.0,37.2834,37.3546,37.2518,37.3388,56597.0
2020-07-17 15:45:00,47.18,47.18,46.96,47.04,116715.0,37.3309,37.3309,37.1568,37.2201,116715.0
2020-07-17 15:50:00,47.03,47.09,46.88,47.06,161693.0,37.2122,37.2597,37.0935,37.2359,161693.0
2020-07-17 15:55:00,47.07,47.2,47.04,47.15,229502.0,37.2439,37.3467,37.2201,37.3072,229502.0
2020-07-20 09:30:00,46.93,48.17,46.93,48.11,145476.0,37.1331,38.1142,37.1331,38.0668,145476.0
2020-07-20 09:35:00,48.09,48.54,48.08,48.52,57903.0,38.0509,38.407,38.043,38.3912,57903.0
2020-07-20 09:40:00,48.44,48.5,47.98,48.19,77286.0,38.3279,38.3753,37.9639,38.1301,77286.0
2020-07-20 09:45:00,48.18,48.29,47.69,47.79,151214.0,38.1221,38.2092,37.7344,37.8136,151214.0
2020-07-20 09:50:00,47.79,47.93,47.51,47.51,171248.0,37.8136,37.9243,37.592,37.592,171248.0
2020-07-20 09:55:00,47.52,47.9,47.42,47.67,46815.0,37.5999,37.9006,37.5208,37.7186,46815.0
2020-07-20 10:00:00,47.73,47.73,47.49,47.56,23430.0,37.7661,37.7661,37.5762,37.6316,23430.0
2020-07-20 10:05:00,47.56,47.7,47.43,47.61,19163.0,37.6316,37.7423,37.5287,37.6711,19163.0
2020-07-20 10:10:00,47.63,47.7,47.5,47.54,36067.0,37.687,37.7423,37.5841,37.6157,36067.0
2020-07-20 10:15:00,47.53,47.78,47.49,47.63,32143.0,37.6078,37.8056,37.5762,37.687,32143.0
2020-07-20 10:20:00,47.62,47.94,47.62,47.89,30520.0,37.679,37.9322,37.679,37.8927,30520.0
2020-07-20 10:25:00,47.88,48.07,47.77,48.0,34638.0,37.8848,38.0351,37.7977,37.9797,34638.0
2020-07-20 10:30:00,48.0,48.11,47.92,48.0,42668.0,37.9797,38.0668,37.9164,37.9797,42668.0
2020-07-20 10:35:00,48.03,48.26,48.02,48.19,52274.0,38.0035,38.1854,37.9955,38.1301,52274.0
2020-07-20 10:40:00,48.21,48.49,48.18,48.47,51844.0,38.1459,38.3674,38.1221,38.3516,51844.0
2020-07-20 10:45:00,48.49,48.51,48.34,48.42,27333.0,38.3674,38.3833,38.2487,38.312,27333.0
2020-07-20 10:50:00,48.42,48.44,48.29,48.33,23143.0,38.312,38.3279,38.2092,38.2408,23143.0
2020-07-20 10:55:00,48.3,48.38,48.17,48.19,37579.0,38.2171,38.2804,38.1142,38.1301,37579.0
2020-07-20 11:00:00,48.17,48.29,48.08,48.2,17277.0,38.1142,38.2092,38.043,38.138,17277.0
2020-07-20 11:05:00,48.2,48.35,48.08,48.26,21103.0,38.138,38.2567,38.043,38.1854,21103.0
2020-07-20 11:10:00,48.25,48.31,48.04,48.07,17233.0,38.1775,38.225,38.0114,38.0351,17233.0
2020-07-20 11:15:00,48.07,48.16,48.03,48.14,16260.0,38.0351,38.1063,38.0035,38.0905,16260.0
2020-07-20 11:20:00,48.12,48.25,48.12,48.21,41831.0,38.0747,38.1775,38.0747,38.1459,41831.0
2020-07-20 11:25:00,48.22,48.34,48.14,48.29,41604.0,38.1538,38.2487,38.0905,38.2092,41604.0
2020-07-20 11:30:00,48.29,48.47,48.23,48.47,23233.0,38.2092,38.3516,38.1617,38.3516,23233.0
2020-07-20 11:35:00,48.46,48.5,48.33,48.39,16073.0,38.3437,38.3753,38.2408,38.2883,16073.0
2020-07-20 11:40:00,48.36,48.49,48.28,48.42,20980.0,38.2646,38.3674,38.2013,38.312,20980.0
2020-07-20 11:45:00,48.44,48.59,48.44,48.52,26833.0,38.3279,38.4466,38.3279,38.3912,26833.0
2020-07-20 11:50:00,48.52,48.56,48.47,48.51,14601.0,38.3912,38.4228,38.3516,38.3833,14601.0
2020-07-20 11:55:00,48.49,48.65,48.48,48.51,28514.0,38.3674,38.494,38.3595,38.3833,28514.0
2020-07-20 12:00:00,48.53,48.59,48.36,48.4,23806.0,38.3991,38.4466,38.2646,38.2962,23806.0
2020-07-20 12:05:00,48.41,48.47,48.28,48.46,34871.0,38.3041,38.3516,38.2013,38.3437,34871.0
2020-07-20 12:10:00,48.46,48.52,48.36,48.5,69672.0,38.3437,38.3912,38.2646,38.3753,69672.0
2020-07-20 12:15:00,48.5,48.53,48.34,48.4,18056.0,38.3753,38.3991,38.2487,38.2962,18056.0
2020-07-20 12:20:00,48.4,48.4,48.2,48.26,72245.0,38.2962,38.2962,38.138,38.1854,72245.0
2020-07-20 12:25:00,48.27,48.31,48.16,48.17,14069.0,38.1934,38.225,38.1063,38.1142,14069.0
2020-07-20 12:30:00,48.17,48.26,48.15,48.25,8651.0,38.1142,38.1854,38.0984,38.1775,8651.0
2020-07-20 12:35:00,48.23,48.26,48.13,48.2,35731.0,38.1617,38.1854,38.0826,38.138,35731.0
2020-07-20 12:40:00,48.17,48.23,48.12,48.21,42699.0,38.1142,38.1617,38.0747,38.1459,42699.0
2020-07-20 12:45:00,48.21,48.36,48.2,48.36,64382.0,38.1459,38.2646,38.138,38.2646,64382.0
2020-07-20 12:50:00,48.33,48.33,48.12,48.12,8954.0,38.2408,38.2408,38.0747,38.0747,8954.0
2020-07-20 12:55:00,48.13,48.19,48.12,48.19,7897.0,38.0826,38.1301,38.0747,38.1301,7897.0
2020-07-20 13:00:00,48.2,48.2,48.13,48.13,7779.0,38.138,38.138,38.0826,38.0826,7779.0
2020-07-20 13:05:00,48.12,48.12,47.97,47.98,17259.0,38.0747,38.0747,37.956,37.9639,17259.0
2020-07-20 13:10:00,47.98,48.06,47.97,48.04,9447.0,37.9639,38.0272,37.956,38.0114,9447.0
2020-07-20 13:15:00,48.04,48.14,48.01,48.04,10806.0,38.0114,38.0905,37.9876,38.0114,10806.0
2020-07-20 13:20:00,48.06,48.09,48.0,48.01,11455.0,38.0272,38.0509,37.9797,37.9876,11455.0
2020-07-20 13:25:00,48.0,48.03,47.93,47.93,11962.0,37.9797,38.0035,37.9243,37.9243,11962.0
2020-07-20 13:30:00,47.94,47.98,47.9,47.9,9385.0,37.9322,37.9639,37.9006,37.9006,9385.0
2020-07-20 13:35:00,47.9,47.96,47.89,47.89,6917.0,37.9006,37.9481,37.8927,37.8927,6917.0
2020-07-20 13:40:00,47.9,47.94,47.8,47.84,17046.0,37.9006,37.9322,37.8215,37.8531,17046.0
2020-07-20 13:45:00,47.84,47.84,47.71,47.71,47164.0,37.8531,37.8531,37.7503,37.7503,47164.0
2020-07-20 13:50:00,47.71,47.88,47.7,47.87,12285.0,37.7503,37.8848,37.7423,37.8769,12285.0
2020-07-20 13:55:00,47.88,47.88,47.79,47.8,8101.0,37.8848,37.8848,37.8136,37.8215,8101.0
2020-07-20 14:00:00,47.79,47.8,47.64,47.65,15019.0,37.8136,37.8215,37.6949,37.7028,15019.0
2020-07-20 14:05:00,47.62,47.64,47.55,47.59,13178.0,37.679,37.6949,37.6237,37.6553,13178.0
2020-07-20 14:10:00,47.58,47.58,47.42,47.42,9166.0,37.6474,37.6474,37.5208,37.5208,9166.0
2020-07-20 14:15:00,47.43,47.53,47.43,47.5,18217.0,37.5287,37.6078,37.5287,37.5841,18217.0
2020-07-20 14:20:00,47.5,47.57,47.45,47.52,20445.0,37.5841,37.6395,37.5445,37.5999,20445.0
2020-07-20 14:25:00,47.52,47.59,47.5,47.54,14317.0,37.5999,37.6553,37.5841,37.6157,14317.0
2020-07-20 14:30:00,47.55,47.6,47.52,47.53,11836.0,37.6237,37.6632,37.5999,37.6078,11836.0
2020-07-20 14:35:00,47.54,47.61,47.44,47.48,13296.0,37.6157,37.6711,37.5366,37.5683,13296.0
2020-07-20 14:40:00,47.49,47.53,47.44,47.53,14896.0,37.5762,37.6078,37.5366,37.6078,14896.0
2020-07-20 14:45:00,47.53,47.56,47.41,47.48,12367.0,37.6078,37.6316,37.5129,37.5683,12367.0
2020-07-20 14:50:00,47.47,47.57,47.46,47.48,10757.0,37.5604,37.6395,37.5524,37.5683,10757.0
2020-07-20 14:55:00,47.49,47.53,47.38,47.38,18069.0,37.5762,37.6078,37.4891,37.4891,18069.0
2020-07-20 15:00:00,47.38,47.47,47.36,47.44,20691.0,37.4891,37.5604,37.4733,37.5366,20691.0
2020-07-20 15:05:00,47.44,47.59,47.43,47.54,29000.0,37.5366,37.6553,37.5287,37.6157,29000.0
2020-07-20 15:10:00,47.54,47.54,47.48,47.52,25624.0,37.6157,37.6157,37.5683,37.5999,25624.0
2020-07-20 15:15:00,47.52,47.57,47.48,47.53,18274.0,37.5999,37.6395,37.5683,37.6078,18274.0
2020-07-20 15:20:00,47.54,47.58,47.52,47.54,25050.0,37.6157,37.6474,37.5999,37.6157,25050.0
2020-07-20 15:25:00,47.53,47.61,47.5,47.59,22231.0,37.6078,37.6711,37.5841,37.6553,22231.0
2020-07-20 15:30:00,47.6,47.67,47.6,47.65,48655.0,37.6632,37.7186,37.6632,37.7028,48655.0
2020-07-20 15:35:00,47.66,47.78,47.62,47.75,86632.0,37.7107,37.8056,37.679,37.7819,86632.0
2020-07-20 15:40:00,47.75,47.86,47.72,47.72,68986.0,37.7819,37.8689,37.7582,37.7582,68986.0
2020-07-20 15:45:00,47.71,47.83,47.69,47.83,88119.0,37.7503,37.8452,37.7344,37.8452,88119.0
2020-07-20 15:50:00,47.82,47.89,47.71,47.87,234095.0,37.8373,37.8927,37.7503,37.8769,234095.0
2020-07-20 15:55:00,47.87,47.87,47.67,47.7,171414.0,37.8769,37.8769,37.7186,37.7423,171414.0
2020-07-21 09:30:00,48.7,49.31,48.7,49.21,94606.0,38.5336,39.0162,38.5336,38.9371,94606.0
2020-07-21 09:35:00,49.25,49.69,49.13,49.64,56645.0,38.9688,39.3169,38.8738,39.2774,56645.0
2020-07-21 09:40:00,49.67,50.08,49.49,50.0,92833.0,39.3011,39.6255,39.1587,39.5622,92833.0
2020-07-21 09:45:00,50.02,50.03,49.6,49.98,82273.0,39.578,39.5859,39.2457,39.5464,82273.0
2020-07-21 09:50:00,49.98,50.19,49.92,50.05,84069.0,39.5464,39.7125,39.4989,39.6018,84069.0
2020-07-21 09:55:00,50.03,50.18,49.94,50.09,84229.0,39.5859,39.7046,39.5147,39.6334,84229.0
2020-07-21 10:00:00,50.09,50.15,49.92,50.06,50676.0,39.6334,39.6809,39.4989,39.6097,50676.0
2020-07-21 10:05:00,50.07,50.29,49.91,49.92,49569.0,39.6176,39.7917,39.491,39.4989,49569.0
2020-07-21 10:10:00,49.91,50.06,49.87,49.95,48738.0,39.491,39.6097,39.4593,39.5226,48738.0
2020-07-21 10:15:00,49.98,50.11,49.67,49.73,40891.0,39.5464,39.6492,39.3011,39.3486,40891.0
2020-07-21 10:20:00,49.72,49.83,49.61,49.76,38525.0,39.3407,39.4277,39.2536,39.3723,38525.0
2020-07-21 10:25:00,49.75,50.01,49.74,49.94,94077.0,39.3644,39.5701,39.3565,39.5147,94077.0
2020-07-21 10:30:00,49.96,50.51,49.96,50.47,99626.0,39.5306,39.9657,39.5306,39.9341,99626.0
2020-07-21 10:35:00,50.47,50.59,50.34,50.56,61486.0,39.9341,40.029,39.8312,40.0053,61486.0
2020-07-21 10:40:00,50.55,50.65,50.37,50.39,54546.0,39.9974,40.0765,39.855,39.8708,54546.0
2020-07-21 10:45:00,50.42,50.7,50.36,50.67,28147.0,39.8945,40.1161,39.8471,40.0923,28147.0
2020-07-21 10:50:00,50.65,50.65,50.4,50.45,27639.0,40.0765,40.0765,39.8787,39.9183,27639.0
2020-07-21 10:55:00,50.45,50.51,50.33,50.33,20549.0,39.9183,39.9657,39.8233,39.8233,20549.0
2020-07-21 11:00:00,50.41,50.54,50.31,50.54,32624.0,39.8866,39.9895,39.8075,39.9895,32624.0
2020-07-21 11:05:00,50.53,50.62,50.28,50.61,31354.0,39.9816,40.0528,39.7838,40.0449,31354.0
2020-07-21 11:10:00,50.62,50.79,50.57,50.71,55432.0,40.0528,40.1873,40.0132,40.124,55432.0
2020-07-21 11:15:00,50.7,50.99,50.7,50.88,29464.0,40.1161,40.3455,40.1161,40.2585,29464.0
2020-07-21 11:20:00,50.84,50.98,50.8,50.81,34358.0,40.2269,40.3376,40.1952,40.2031,34358.0
2020-07-21 11:25:00,50.79,50.82,50.53,50.56,48562.0,40.1873,40.211,39.9816,40.0053,48562.0
2020-07-21 11:30:00,50.55,50.64,50.47,50.62,43729.0,39.9974,40.0686,39.9341,40.0528,43729.0
2020-07-21 11:35:00,50.64,50.74,50.48,50.57,48711.0,40.0686,40.1477,39.942,40.0132,48711.0
2020-07-21 11:40:00,50.57,50.61,50.39,50.5,21246.0,40.0132,40.0449,39.8708,39.9578,21246.0
2020-07-21 11:45:00,50.5,50.54,50.41,50.43,20493.0,39.9578,39.9895,39.8866,39.9024,20493.0
2020-07-21 11:50:00,50.41,50.43,50.29,50.34,35953.0,39.8866,39.9024,39.7917,39.8312,35953.0
2020-07-21 11:55:00,50.34,50.37,50.2,50.26,23665.0,39.8312,39.855,39.7205,39.7679,23665.0
2020-07-21 12:00:00,50.26,50.32,50.12,50.16,21013.0,39.7679,39.8154,39.6572,39.6888,21013.0
2020-07-21 12:05:00,50.15,50.24,50.08,50.12,21610.0,39.6809,39.7521,39.6255,39.6572,21610.0
2020-07-21 12:10:00,50.11,50.15,49.93,49.97,20011.0,39.6492,39.6809,39.5068,39.5385,20011.0
2020-07-21 12:15:00,49.93,50.16,49.89,50.13,17473.0,39.5068,39.6888,39.4752,39.6651,17473.0
2020-07-21 12:20:00,50.14,50.2,50.07,50.08,14708.0,39.673,39.7205,39.6176,39.6255,14708.0
2020-07-21 12:25:00,50.03,50.23,50.02,50.17,14062.0,39.5859,39.7442,39.578,39.6967,14062.0
2020-07-21 12:30:00,50.18,50.27,50.15,50.25,12714.0,39.7046,39.7758,39.6809,39.76,12714.0
2020-07-21 12:35:00,50.24,50.27,50.19,50.2,12732.0,39.7521,39.7758,39.7125,39.7205,12732.0
2020-07-21 12:40:00,50.22,50.34,50.21,50.3,22549.0,39.7363,39.8312,39.7284,39.7996,22549.0
2020-07-21 12:45:00,50.3,50.32,50.26,50.3,25703.0,39.7996,39.8154,39.7679,39.7996,25703.0
2020-07-21 12:50:00,50.32,50.49,50.27,50.49,20979.0,39.8154,39.9499,39.7758,39.9499,20979.0
2020-07-21 12:55:00,50.48,50.48,50.31,50.36,20875.0,39.942,39.942,39.8075,39.8471,20875.0
2020-07-21 13:00:00,50.37,50.43,50.29,50.35,24359.0,39.855,39.9024,39.7917,39.8391,24359.0
2020-07-21 13:05:00,50.34,50.39,50.28,50.37,21276.0,39.8312,39.8708,39.7838,39.855,21276.0
2020-07-21 13:10:00,50.37,50.4,50.31,50.34,18032.0,39.855,39.8787,39.8075,39.8312,18032.0
2020-07-21 13:15:00,50.36,50.57,50.31,50.56,32457.0,39.8471,40.0132,39.8075,40.0053,32457.0
2020-07-21 13:20:00,50.55,50.58,50.48,50.57,28574.0,39.9974,40.0211,39.942,40.0132,28574.0
2020-07-21 13:25:00,50.57,50.57,50.39,50.4,18904.0,40.0132,40.0132,39.8708,39.8787,18904.0
2020-07-21 13:30:00,50.38,50.42,50.32,50.37,29765.0,39.8629,39.8945,39.8154,39.855,29765.0
2020-07-21 13:35:00,50.35,50.4,50.27,50.37,18894.0,39.8391,39.8787,39.7758,39.855,18894.0
2020-07-21 13:40:00,50.37,50.53,50.36,50.47,15278.0,39.855,39.9816,39.8471,39.9341,15278.0
2020-07-21 13:45:00,50.46,50.51,50.39,50.44,21601.0,39.9262,39.9657,39.8708,39.9104,21601.0
2020-07-21 13:50:00,50.47,50.49,50.41,50.48,13948.0,39.9341,39.9499,39.8866,39.942,13948.0
2020-07-21 13:55:00,50.49,50.51,50.4,50.47,13732.0,39.9499,39.9657,39.8787,39.9341,13732.0
2020-07-21 14:00:00,50.47,50.56,50.44,50.55,13512.0,39.9341,40.0053,39.9104,39.9974,13512.0
2020-07-21 14:05:00,50.54,50.57,50.44,50.45,26519.0,39.9895,40.0132,39.9104,39.9183,26519.0
2020-07-21 14:10:00,50.45,50.45,50.28,50.34,26165.0,39.9183,39.9183,39.7838,39.8312,26165.0
2020-07-21 14:15:00,50.36,50.37,50.2,50.22,28362.0,39.8471,39.855,39.7205,39.7363,28362.0
2020-07-21 14:20:00,50.22,50.33,50.16,50.28,27593.0,39.7363,39.8233,39.6888,39.7838,27593.0
2020-07-21 14:25:00,50.27,50.41,50.22,50.41,23311.0,39.7758,39.8866,39.7363,39.8866,23311.0
2020-07-21 14:30:00,50.41,50.57,50.38,50.51,25442.0,39.8866,40.0132,39.8629,39.9657,25442.0
2020-07-21 14:35:00,50.51,50.63,50.42,50.51,24024.0,39.9657,40.0607,39.8945,39.9657,24024.0
2020-07-21 14:40:00,50.52,50.69,50.51,50.65,21058.0,39.9737,40.1082,39.9657,40.0765,21058.0
2020-07-21 14:45:00,50.65,50.72,50.64,50.72,21629.0,40.0765,40.1319,40.0686,40.1319,21629.0
2020-07-21 14:50:00,50.7,50.81,50.66,50.76,29757.0,40.1161,40.2031,40.0844,40.1636,29757.0
2020-07-21 14:55:00,50.79,50.84,50.7,50.81,26300.0,40.1873,40.2269,40.1161,40.2031,26300.0
2020-07-21 15:00:00,50.81,50.82,50.7,50.72,23579.0,40.2031,40.211,40.1161,40.1319,23579.0
2020-07-21 15:05:00,50.72,50.8,50.67,50.79,18929.0,40.1319,40.1952,40.0923,40.1873,18929.0
2020-07-21 15:10:00,50.78,50.79,50.69,50.73,32923.0,40.1794,40.1873,40.1082,40.1398,32923.0
2020-07-21 15:15:00,50.73,50.76,50.41,50.45,34655.0,40.1398,40.1636,39.8866,39.9183,34655.0
2020-07-21 15:20:00,50.44,50.52,50.31,50.31,32969.0,39.9104,39.9737,39.8075,39.8075,32969.0
2020-07-21 15:25:00,50.31,50.36,50.24,50.28,81828.0,39.8075,39.8471,39.7521,39.7838,81828.0
2020-07-21 15:30:00,50.29,50.32,50.16,50.16,37732.0,39.7917,39.8154,39.6888,39.6888,37732.0
2020-07-21 15:35:00,50.18,50.22,50.06,50.1,72291.0,39.7046,39.7363,39.6097,39.6413,72291.0
2020-07-21 15:40:00,50.11,50.19,50.03,50.15,53619.0,39.6492,39.7125,39.5859,39.6809,53619.0
2020-07-21 15:45:00,50.16,50.36,50.15,50.23,65299.0,39.6888,39.8471,39.6809,39.7442,65299.0
2020-07-21 15:50:00,50.24,50.33,50.13,50.26,89921.0,39.7521,39.8233,39.6651,39.7679,89921.0
2020-07-21 15:55:00,50.26,50.5,50.23,50.46,273350.0,39.7679,39.9578,39.7442,39.9262,273350.0
2020-07-22 09:30:00,49.61,49.77,49.04,49.3,78957.0,39.2536,39.3802,38.8026,39.0083,78957.0
2020-07-22 09:35:00,49.3,49.64,49.13,49.27,60016.0,39.0083,39.2774,38.8738,38.9846,60016.0
2020-07-22 09:40:00,49.27,49.4,49.17,49.32,32659.0,38.9846,39.0875,38.9055,39.0242,32659.0
2020-07-22 09:45:00,49.31,49.45,49.15,49.26,47131.0,39.0162,39.127,38.8896,38.9767,47131.0
2020-07-22 09:50:00,49.25,49.51,49.16,49.49,66618.0,38.9688,39.1745,38.8976,39.1587,66618.0
2020-07-22 09:55:00,49.45,49.47,49.28,49.41,28256.0,39.127,39.1428,38.9925,39.0954,28256.0
2020-07-22 10:00:00,49.43,49.51,49.23,49.3,43596.0,39.1112,39.1745,38.9529,39.0083,43596.0
2020-07-22 10:05:00,49.29,49.38,49.19,49.34,26156.0,39.0004,39.0716,38.9213,39.04,26156.0
2020-07-22 10:10:00,49.34,49.35,49.01,49.04,39963.0,39.04,39.0479,38.7789,38.8026,39963.0
2020-07-22 10:15:00,49.03,49.32,49.01,49.29,29996.0,38.7947,39.0242,38.7789,39.0004,29996.0
2020-07-22 10:20:00,49.28,49.41,49.23,49.34,19090.0,38.9925,39.0954,38.9529,39.04,19090.0
2020-07-22 10:25:00,49.3,49.4,49.29,49.34,14699.0,39.0083,39.0875,39.0004,39.04,14699.0
2020-07-22 10:30:00,49.34,49.58,49.34,49.58,15321.0,39.04,39.2299,39.04,39.2299,15321.0
2020-07-22 10:35:00,49.58,49.65,49.53,49.58,18527.0,39.2299,39.2853,39.1903,39.2299,18527.0
2020-07-22 10:40:00,49.59,49.75,49.52,49.75,17577.0,39.2378,39.3644,39.1824,39.3644,17577.0
2020-07-22 10:45:00,49.74,49.82,49.52,49.52,19141.0,39.3565,39.4198,39.1824,39.1824,19141.0
2020-07-22 10:50:00,49.52,49.64,49.48,49.62,14519.0,39.1824,39.2774,39.1508,39.2615,14519.0
2020-07-22 10:55:00,49.61,49.81,49.58,49.8,15548.0,39.2536,39.4119,39.2299,39.404,15548.0
2020-07-22 11:00:00,49.79,49.85,49.71,49.79,14382.0,39.396,39.4435,39.3327,39.396,14382.0
2020-07-22 11:05:00,49.77,49.94,49.76,49.85,22930.0,39.3802,39.5147,39.3723,39.4435,22930.0
2020-07-22 11:10:00,49.82,49.82,49.69,49.71,15235.0,39.4198,39.4198,39.3169,39.3327,15235.0
2020-07-22 11:15:00,49.72,49.78,49.65,49.76,12576.0,39.3407,39.3881,39.2853,39.3723,12576.0
2020-07-22 11:20:00,49.75,49.84,49.75,49.76,17094.0,39.3644,39.4356,39.3644,39.3723,17094.0
2020-07-22 11:25:00,49.75,49.75,49.59,49.67,25012.0,39.3644,39.3644,39.2378,39.3011,25012.0
2020-07-22 11:30:00,49.7,49.72,49.57,49.69,33817.0,39.3248,39.3407,39.222,39.3169,33817.0
2020-07-22 11:35:00,49.67,49.73,49.62,49.72,12310.0,39.3011,39.3486,39.2615,39.3407,12310.0
2020-07-22 11:40:00,49.71,49.71,49.54,49.55,23785.0,39.3327,39.3327,39.1982,39.2061,23785.0
2020-07-22 11:45:00,49.54,49.57,49.43,49.5,27852.0,39.1982,39.222,39.1112,39.1666,27852.0
2020-07-22 11:50:00,49.48,49.6,49.48,49.55,21689.0,39.1508,39.2457,39.1508,39.2061,21689.0
2020-07-22 11:55:00,49.58,49.58,49.43,49.49,9514.0,39.2299,39.2299,39.1112,39.1587,9514.0
2020-07-22 12:00:00,49.5,49.65,49.5,49.65,16426.0,39.1666,39.2853,39.1666,39.2853,16426.0
2020-07-22 12:05:00,49.65,49.65,49.47,49.56,9894.0,39.2853,39.2853,39.1428,39.2141,9894.0
2020-07-22 12:10:00,49.56,49.74,49.52,49.73,14271.0,39.2141,39.3565,39.1824,39.3486,14271.0
2020-07-22 12:15:00,49.73,49.77,49.68,49.76,14286.0,39.3486,39.3802,39.309,39.3723,14286.0
2020-07-22 12:20:00,49.75,49.83,49.74,49.81,14496.0,39.3644,39.4277,39.3565,39.4119,14496.0
2020-07-22 12:25:00,49.82,49.88,49.81,49.85,16171.0,39.4198,39.4673,39.4119,39.4435,16171.0
2020-07-22 12:30:00,49.82,49.93,49.82,49.93,12648.0,39.4198,39.5068,39.4198,39.5068,12648.0
2020-07-22 12:35:00,49.94,50.02,49.91,49.94,15118.0,39.5147,39.578,39.491,39.5147,15118.0
2020-07-22 12:40:00,49.93,50.02,49.91,50.0,15547.0,39.5068,39.578,39.491,39.5622,15547.0
2020-07-22 12:45:00,49.99,50.07,49.98,50.07,8648.0,39.5543,39.6176,39.5464,39.6176,8648.0
2020-07-22 12:50:00,50.08,50.22,50.07,50.19,16291.0,39.6255,39.7363,39.6176,39.7125,16291.0
2020-07-22 12:55:00,50.19,50.22,50.14,50.19,14210.0,39.7125,39.7363,39.673,39.7125,14210.0
2020-07-22 13:00:00,50.2,50.34,50.19,50.33,19183.0,39.7205,39.8312,39.7125,39.8233,19183.0
2020-07-22 13:05:00,50.32,50.4,50.32,50.34,11761.0,39.8154,39.8787,39.8154,39.8312,11761.0
2020-07-22 13:10:00,50.33,50.39,50.32,50.36,18100.0,39.8233,39.8708,39.8154,39.8471,18100.0
2020-07-22 13:15:00,50.38,50.38,50.25,50.28,20778.0,39.8629,39.8629,39.76,39.7838,20778.0
2020-07-22 13:20:00,50.29,50.41,50.25,50.39,13781.0,39.7917,39.8866,39.76,39.8708,13781.0
2020-07-22 13:25:00,50.39,50.44,50.38,50.39,13298.0,39.8708,39.9104,39.8629,39.8708,13298.0
2020-07-22 13:30:00,50.4,50.43,50.37,50.39,16569.0,39.8787,39.9024,39.855,39.8708,16569.0
2020-07-22 13:35:00,50.38,50.41,50.36,50.39,14654.0,39.8629,39.8866,39.8471,39.8708,14654.0
2020-07-22 13:40:00,50.36,50.37,50.29,50.34,14701.0,39.8471,39.855,39.7917,39.8312,14701.0
2020-07-22 13:45:00,50.35,50.36,50.21,50.27,17501.0,39.8391,39.8471,39.7284,39.7758,17501.0
2020-07-22 13:50:00,50.27,50.34,50.23,50.24,9672.0,39.7758,39.8312,39.7442,39.7521,9672.0
2020-07-22 13:55:00,50.24,50.24,50.11,50.12,14689.0,39.7521,39.7521,39.6492,39.6572,14689.0
2020-07-22 14:00:00,50.11,50.21,50.11,50.15,12856.0,39.6492,39.7284,39.6492,39.6809,12856.0
2020-07-22 14:05:00,50.14,50.21,50.12,50.2,14133.0,39.673,39.7284,39.6572,39.7205,14133.0
2020-07-22 14:10:00,50.2,50.48,50.2,50.47,30348.0,39.7205,39.942,39.7205,39.9341,30348.0
2020-07-22 14:15:00,50.48,50.48,50.29,50.29,16754.0,39.942,39.942,39.7917,39.7917,16754.0
2020-07-22 14:20:00,50.3,50.33,50.24,50.25,11220.0,39.7996,39.8233,39.7521,39.76,11220.0
2020-07-22 14:25:00,50.23,50.23,50.18,50.22,7997.0,39.7442,39.7442,39.7046,39.7363,7997.0
2020-07-22 14:30:00,50.22,50.27,50.12,50.27,22178.0,39.7363,39.7758,39.6572,39.7758,22178.0
2020-07-22 14:35:00,50.25,50.27,50.18,50.27,17391.0,39.76,39.7758,39.7046,39.7758,17391.0
2020-07-22 14:40:00,50.28,50.33,50.23,50.27,16664.0,39.7838,39.8233,39.7442,39.7758,16664.0
2020-07-22 14:45:00,50.26,50.37,50.26,50.32,20313.0,39.7679,39.855,39.7679,39.8154,20313.0
2020-07-22 14:50:00,50.34,50.41,50.29,50.38,16065.0,39.8312,39.8866,39.7917,39.8629,16065.0
2020-07-22 14:55:00,50.4,50.42,50.36,50.42,21822.0,39.8787,39.8945,39.8471,39.8945,21822.0
2020-07-22 15:00:00,50.41,50.43,50.3,50.3,37442.0,39.8866,39.9024,39.7996,39.7996,37442.0
2020-07-22 15:05:00,50.31,50.33,50.25,50.28,15022.0,39.8075,39.8233,39.76,39.7838,15022.0
2020-07-22 15:10:00,50.29,50.34,50.24,50.31,26499.0,39.7917,39.8312,39.7521,39.8075,26499.0
2020-07-22 15:15:00,50.3,50.38,50.29,50.32,24417.0,39.7996,39.8629,39.7917,39.8154,24417.0
2020-07-22 15:20:00,50.31,50.32,50.26,50.28,17874.0,39.8075,39.8154,39.7679,39.7838,17874.0
2020-07-22 15:25:00,50.29,50.33,50.27,50.33,17807.0,39.7917,39.8233,39.7758,39.8233,17807.0
2020-07-22 15:30:00,50.33,50.37,50.25,50.3,27304.0,39.8233,39.855,39.76,39.7996,27304.0
2020-07-22 15:35:00,50.3,50.32,50.05,50.05,43560.0,39.7996,39.8154,39.6018,39.6018,43560.0
2020-07-22 15:40:00,50.04,50.15,50.02,50.12,27386.0,39.5939,39.6809,39.578,39.6572,27386.0
2020-07-22 15:45:00,50.15,50.26,50.14,50.18,32308.0,39.6809,39.7679,39.673,39.7046,32308.0
2020-07-22 15:50:00,50.17,50.23,50.08,50.14,63901.0,39.6967,39.7442,39.6255,39.673,63901.0
2020-07-22 15:55:00,50.15,50.3,50.14,50.18,95267.0,39.6809,39.7996,39.673,39.7046,95267.0
2020-07-23 09:30:00,49.58,49.99,49.52,49.83,90992.0,39.2299,39.5543,39.1824,39.4277,90992.0
2020-07-23 09:35:00,49.86,49.86,49.39,49.47,27887.0,39.4514,39.4514,39.0795,39.1428,27887.0
2020-07-23 09:40:00,49.48,49.48,49.14,49.3,34794.0,39.1508,39.1508,38.8817,39.0083,34794.0
2020-07-23 09:45:00,49.32,49.41,49.23,49.29,25541.0,39.0242,39.0954,38.9529,39.0004,25541.0
2020-07-23 09:50:00,49.28,49.71,49.28,49.71,26784.0,38.9925,39.3327,38.9925,39.3327,26784.0
2020-07-23 09:55:00,49.71,49.71,49.51,49.6,31422.0,39.3327,39.3327,39.1745,39.2457,31422.0
2020-07-23 10:00:00,49.62,49.62,49.09,49.2,39335.0,39.2615,39.2615,38.8422,38.9292,39335.0
2020-07-23 10:05:00,49.22,49.4,49.18,49.23,29620.0,38.945,39.0875,38.9134,38.9529,29620.0
2020-07-23 10:10:00,49.25,49.3,49.16,49.3,50748.0,38.9688,39.0083,38.8976,39.0083,50748.0
2020-07-23 10:15:00,49.32,49.38,49.24,49.29,28375.0,39.0242,39.0716,38.9609,39.0004,28375.0
2020-07-23 10:20:00,49.29,49.4,49.23,49.26,25971.0,39.0004,39.0875,38.9529,38.9767,25971.0
2020-07-23 10:25:00,49.27,49.48,49.23,49.48,18134.0,38.9846,39.1508,38.9529,39.1508,18134.0
2020-07-23 10:30:00,49.48,49.51,49.32,49.34,17230.0,39.1508,39.1745,39.0242,39.04,17230.0
2020-07-23 10:35:00,49.33,49.44,49.22,49.42,23842.0,39.0321,39.1191,38.945,39.1033,23842.0
2020-07-23 10:40:00,49.43,49.53,49.41,49.47,17934.0,39.1112,39.1903,39.0954,39.1428,17934.0
2020-07-23 10:45:00,49.47,49.49,49.35,49.42,21223.0,39.1428,39.1587,39.0479,39.1033,21223.0
2020-07-23 10:50:00,49.42,49.47,49.34,49.38,14586.0,39.1033,39.1428,39.04,39.0716,14586.0
2020-07-23 10:55:00,49.37,49.37,49.2,49.33,11691.0,39.0637,39.0637,38.9292,39.0321,11691.0
2020-07-23 11:00:00,49.31,49.49,49.31,49.33,14327.0,39.0162,39.1587,39.0162,39.0321,14327.0
2020-07-23 11:05:00,49.34,49.36,49.23,49.27,20608.0,39.04,39.0558,38.9529,38.9846,20608.0
2020-07-23 11:10:00,49.28,49.29,49.16,49.2,31914.0,38.9925,39.0004,38.8976,38.9292,31914.0
2020-07-23 11:15:00,49.21,49.24,49.12,49.21,39947.0,38.9371,38.9609,38.8659,38.9371,39947.0
2020-07-23 11:20:00,49.21,49.28,49.16,49.25,15271.0,38.9371,38.9925,38.8976,38.9688,15271.0
2020-07-23 11:25:00,49.22,49.4,49.17,49.4,25418.0,38.945,39.0875,38.9055,39.0875,25418.0
2020-07-23 11:30:00,49.39,49.54,49.39,49.42,18439.0,39.0795,39.1982,39.0795,39.1033,18439.0
2020-07-23 11:35:00,49.41,49.49,49.37,49.48,11356.0,39.0954,39.1587,39.0637,39.1508,11356.0
2020-07-23 11:40:00,49.47,49.57,49.46,49.54,6216.0,39.1428,39.222,39.1349,39.1982,6216.0
2020-07-23 11:45:00,49.55,49.67,49.51,49.64,12652.0,39.2061,39.3011,39.1745,39.2774,12652.0
2020-07-23 11:50:00,49.66,49.67,49.53,49.55,10049.0,39.2932,39.3011,39.1903,39.2061,10049.0
2020-07-23 11:55:00,49.57,49.65,49.54,49.64,7519.0,39.222,39.2853,39.1982,39.2774,7519.0
2020-07-23 12:00:00,49.64,49.69,49.56,49.56,12306.0,39.2774,39.3169,39.2141,39.2141,12306.0
2020-07-23 12:05:00,49.56,49.56,49.43,49.43,14119.0,39.2141,39.2141,39.1112,39.1112,14119.0
2020-07-23 12:10:00,49.46,49.58,49.46,49.53,15767.0,39.1349,39.2299,39.1349,39.1903,15767.0
2020-07-23 12:15:00,49.53,49.72,49.5,49.7,22426.0,39.1903,39.3407,39.1666,39.3248,22426.0
2020-07-23 12:20:00,49.71,49.82,49.69,49.73,22219.0,39.3327,39.4198,39.3169,39.3486,22219.0
2020-07-23 12:25:00,49.71,49.81,49.69,49.8,15872.0,39.3327,39.4119,39.3169,39.404,15872.0
2020-07-23 12:30:00,49.8,49.94,49.8,49.91,23368.0,39.404,39.5147,39.404,39.491,23368.0
2020-07-23 12:35:00,49.92,49.97,49.87,49.87,15129.0,39.4989,39.5385,39.4593,39.4593,15129.0
2020-07-23 12:40:00,49.85,50.08,49.84,49.95,10632.0,39.4435,39.6255,39.4356,39.5226,10632.0
2020-07-23 12:45:00,49.95,50.0,49.88,49.94,33403.0,39.5226,39.5622,39.4673,39.5147,33403.0
2020-07-23 12:50:00,49.97,50.0,49.85,49.91,17911.0,39.5385,39.5622,39.4435,39.491,17911.0
2020-07-23 12:55:00,49.91,49.91,49.66,49.69,8057.0,39.491,39.491,39.2932,39.3169,8057.0
2020-07-23 13:00:00,49.7,49.7,49.6,49.64,9862.0,39.3248,39.3248,39.2457,39.2774,9862.0
2020-07-23 13:05:00,49.67,49.73,49.56,49.66,22526.0,39.3011,39.3486,39.2141,39.2932,22526.0
2020-07-23 13:10:00,49.7,49.76,49.65,49.7,7862.0,39.3248,39.3723,39.2853,39.3248,7862.0
2020-07-23 13:15:00,49.71,49.72,49.65,49.66,10757.0,39.3327,39.3407,39.2853,39.2932,10757.0
2020-07-23 13:20:00,49.66,49.73,49.64,49.71,5452.0,39.2932,39.3486,39.2774,39.3327,5452.0
2020-07-23 13:25:00,49.75,49.79,49.71,49.74,5760.0,39.3644,39.396,39.3327,39.3565,5760.0
2020-07-23 13:30:00,49.75,49.77,49.56,49.69,12181.0,39.3644,39.3802,39.2141,39.3169,12181.0
2020-07-23 13:35:00,49.68,49.7,49.54,49.55,18783.0,39.309,39.3248,39.1982,39.2061,18783.0
2020-07-23 13:40:00,49.55,49.58,49.42,49.43,14478.0,39.2061,39.2299,39.1033,39.1112,14478.0
2020-07-23 13:45:00,49.42,49.46,49.41,49.44,21058.0,39.1033,39.1349,39.0954,39.1191,21058.0
2020-07-23 13:50:00,49.45,49.46,49.3,49.32,19015.0,39.127,39.1349,39.0083,39.0242,19015.0
2020-07-23 13:55:00,49.32,49.34,49.23,49.31,22975.0,39.0242,39.04,38.9529,39.0162,22975.0
2020-07-23 14:00:00,49.3,49.33,49.18,49.33,52273.0,39.0083,39.0321,38.9134,39.0321,52273.0
2020-07-23 14:05:00,49.34,49.41,49.23,49.23,17840.0,39.04,39.0954,38.9529,38.9529,17840.0
2020-07-23 14:10:00,49.22,49.24,49.16,49.16,58067.0,38.945,38.9609,38.8976,38.8976,58067.0
2020-07-23 14:15:00,49.18,49.21,49.07,49.12,76538.0,38.9134,38.9371,38.8263,38.8659,76538.0
2020-07-23 14:20:00,49.12,49.17,49.05,49.12,19631.0,38.8659,38.9055,38.8105,38.8659,19631.0
2020-07-23 14:25:00,49.14,49.22,49.09,49.19,25471.0,38.8817,38.945,38.8422,38.9213,25471.0
2020-07-23 14:30:00,49.18,49.24,49.11,49.21,41606.0,38.9134,38.9609,38.858,38.9371,41606.0
2020-07-23 14:35:00,49.21,49.22,49.05,49.05,15665.0,38.9371,38.945,38.8105,38.8105,15665.0
2020-07-23 14:40:00,49.07,49.14,49.05,49.06,11238.0,38.8263,38.8817,38.8105,38.8184,11238.0
2020-07-23 14:45:00,49.05,49.07,48.98,49.05,20103.0,38.8105,38.8263,38.7551,38.8105,20103.0
2020-07-23 14:50:00,49.04,49.11,48.99,49.08,66891.0,38.8026,38.858,38.763,38.8343,66891.0
2020-07-23 14:55:00,49.07,49.12,49.0,49.07,25368.0,38.8263,38.8659,38.771,38.8263,25368.0
2020-07-23 15:00:00,49.08,49.12,49.06,49.1,22266.0,38.8343,38.8659,38.8184,38.8501,22266.0
2020-07-23 15:05:00,49.1,49.11,48.97,49.02,20980.0,38.8501,38.858,38.7472,38.7868,20980.0
2020-07-23 15:10:00,49.03,49.12,48.99,49.0,31827.0,38.7947,38.8659,38.763,38.771,31827.0
2020-07-23 15:15:00,48.98,49.08,48.93,48.93,23562.0,38.7551,38.8343,38.7156,38.7156,23562.0
2020-07-23 15:20:00,48.94,48.98,48.84,48.84,29076.0,38.7235,38.7551,38.6444,38.6444,29076.0
2020-07-23 15:25:00,48.82,48.87,48.8,48.81,27888.0,38.6285,38.6681,38.6127,38.6206,27888.0
2020-07-23 15:30:00,48.79,48.8,48.62,48.73,187202.0,38.6048,38.6127,38.4703,38.5573,187202.0
2020-07-23 15:35:00,48.74,48.89,48.71,48.73,49944.0,38.5652,38.6839,38.5415,38.5573,49944.0
2020-07-23 15:40:00,48.73,48.93,48.71,48.86,33340.0,38.5573,38.7156,38.5415,38.6602,33340.0
2020-07-23 15:45:00,48.85,48.89,48.75,48.78,70736.0,38.6523,38.6839,38.5732,38.5969,70736.0
2020-07-23 15:50:00,48.78,48.81,48.68,48.7,214968.0,38.5969,38.6206,38.5178,38.5336,214968.0
2020-07-23 15:55:00,48.69,49.27,48.68,48.84,908588.0,38.5257,38.9846,38.5178,38.6444,908588.0
2020-07-24 09:30:00,49.14,49.56,48.92,49.52,66232.0,38.8817,39.2141,38.7077,39.1824,66232.0
2020-07-24 09:35:00,49.56,49.98,49.51,49.67,47929.0,39.2141,39.5464,39.1745,39.3011,47929.0
2020-07-24 09:40:00,49.69,49.86,49.38,49.59,28763.0,39.3169,39.4514,39.0716,39.2378,28763.0
2020-07-24 09:45:00,49.57,49.79,49.48,49.67,44538.0,39.222,39.396,39.1508,39.3011,44538.0
2020-07-24 09:50:00,49.7,49.81,49.53,49.53,36114.0,39.3248,39.4119,39.1903,39.1903,36114.0
2020-07-24 09:55:00,49.57,49.71,49.56,49.65,23434.0,39.222,39.3327,39.2141,39.2853,23434.0
2020-07-24 10:00:00,49.67,49.78,49.57,49.67,37707.0,39.3011,39.3881,39.222,39.3011,37707.0
2020-07-24 10:05:00,49.66,49.66,49.38,49.44,24148.0,39.2932,39.2932,39.0716,39.1191,24148.0
2020-07-24 10:10:00,49.45,49.51,49.26,49.34,22963.0,39.127,39.1745,38.9767,39.04,22963.0
2020-07-24 10:15:00,49.32,49.35,49.13,49.31,10778.0,39.0242,39.0479,38.8738,39.0162,10778.0
2020-07-24 10:20:00,49.31,49.38,49.18,49.38,11092.0,39.0162,39.0716,38.9134,39.0716,11092.0
2020-07-24 10:25:00,49.38,49.44,49.24,49.28,16511.0,39.0716,39.1191,38.9609,38.9925,16511.0
2020-07-24 10:30:00,49.34,49.43,49.28,49.33,16542.0,39.04,39.1112,38.9925,39.0321,16542.0
2020-07-24 10:35:00,49.4,49.48,49.35,49.43,14718.0,39.0875,39.1508,39.0479,39.1112,14718.0
2020-07-24 10:40:00,49.43,49.67,49.43,49.65,13707.0,39.1112,39.3011,39.1112,39.2853,13707.0
2020-07-24 10:45:00,49.66,49.66,49.52,49.54,12986.0,39.2932,39.2932,39.1824,39.1982,12986.0
2020-07-24 10:50:00,49.57,49.58,49.25,49.3,21649.0,39.222,39.2299,38.9688,39.0083,21649.0
2020-07-24 10:55:00,49.29,49.3,49.14,49.16,19241.0,39.0004,39.0083,38.8817,38.8976,19241.0
2020-07-24 11:00:00,49.17,49.29,49.14,49.25,14587.0,38.9055,39.0004,38.8817,38.9688,14587.0
2020-07-24 11:05:00,49.23,49.23,49.09,49.14,18067.0,38.9529,38.9529,38.8422,38.8817,18067.0
2020-07-24 11:10:00,49.17,49.2,49.07,49.08,9550.0,38.9055,38.9292,38.8263,38.8343,9550.0
2020-07-24 11:15:00,49.09,49.12,48.97,48.99,9020.0,38.8422,38.8659,38.7472,38.763,9020.0
2020-07-24 11:20:00,48.98,49.02,48.85,48.85,21402.0,38.7551,38.7868,38.6523,38.6523,21402.0
2020-07-24 11:25:00,48.82,48.93,48.79,48.82,6106.0,38.6285,38.7156,38.6048,38.6285,6106.0
2020-07-24 11:30:00,48.84,48.84,48.63,48.64,18578.0,38.6444,38.6444,38.4782,38.4861,18578.0
2020-07-24 11:35:00,48.67,48.77,48.62,48.75,12133.0,38.5099,38.589,38.4703,38.5732,12133.0
2020-07-24 11:40:00,48.77,48.85,48.74,48.82,6036.0,38.589,38.6523,38.5652,38.6285,6036.0
2020-07-24 11:45:00,48.87,48.92,48.82,48.85,9209.0,38.6681,38.7077,38.6285,38.6523,9209.0
2020-07-24 11:50:00,48.86,48.93,48.85,48.93,8747.0,38.6602,38.7156,38.6523,38.7156,8747.0
2020-07-24 11:55:00,48.93,48.96,48.79,48.81,9685.0,38.7156,38.7393,38.6048,38.6206,9685.0
2020-07-24 12:00:00,48.82,48.89,48.81,48.87,8248.0,38.6285,38.6839,38.6206,38.6681,8248.0
2020-07-24 12:05:00,48.86,48.89,48.8,48.85,6027.0,38.6602,38.6839,38.6127,38.6523,6027.0
2020-07-24 12:10:00,48.84,49.09,48.84,49.08,14762.0,38.6444,38.8422,38.6444,38.8343,14762.0
2020-07-24 12:15:00,49.09,49.17,49.07,49.15,9723.0,38.8422,38.9055,38.8263,38.8896,9723.0
2020-07-24 12:20:00,49.12,49.13,49.02,49.1,9359.0,38.8659,38.8738,38.7868,38.8501,9359.0
2020-07-24 12:25:00,49.13,49.16,49.02,49.02,7390.0,38.8738,38.8976,38.7868,38.7868,7390.0
2020-07-24 12:30:00,49.06,49.16,49.06,49.16,4700.0,38.8184,38.8976,38.8184,38.8976,4700.0
2020-07-24 12:35:00,49.19,49.19,49.12,49.13,6553.0,38.9213,38.9213,38.8659,38.8738,6553.0
2020-07-24 12:40:00,49.12,49.12,49.05,49.08,8155.0,38.8659,38.8659,38.8105,38.8343,8155.0
2020-07-24 12:45:00,49.07,49.12,49.05,49.1,18320.0,38.8263,38.8659,38.8105,38.8501,18320.0
2020-07-24 12:50:00,49.12,49.21,49.09,49.14,21644.0,38.8659,38.9371,38.8422,38.8817,21644.0
2020-07-24 12:55:00,49.13,49.13,49.05,49.09,44013.0,38.8738,38.8738,38.8105,38.8422,44013.0
2020-07-24 13:00:00,49.08,49.13,49.05,49.06,17931.0,38.8343,38.8738,38.8105,38.8184,17931.0
2020-07-24 13:05:00,49.09,49.1,49.05,49.05,43101.0,38.8422,38.8501,38.8105,38.8105,43101.0
2020-07-24 13:10:00,49.05,49.08,48.95,49.02,64977.0,38.8105,38.8343,38.7314,38.7868,64977.0
2020-07-24 13:15:00,49.01,49.02,48.81,48.86,18362.0,38.7789,38.7868,38.6206,38.6602,18362.0
2020-07-24 13:20:00,48.89,48.97,48.87,48.9,17731.0,38.6839,38.7472,38.6681,38.6918,17731.0
2020-07-24 13:25:00,48.91,48.97,48.89,48.93,15201.0,38.6997,38.7472,38.6839,38.7156,15201.0
2020-07-24 13:30:00,48.94,48.94,48.85,48.9,57811.0,38.7235,38.7235,38.6523,38.6918,57811.0
2020-07-24 13:35:00,48.91,48.95,48.89,48.94,77216.0,38.6997,38.7314,38.6839,38.7235,77216.0
2020-07-24 13:40:00,48.94,49.0,48.9,49.0,12726.0,38.7235,38.771,38.6918,38.771,12726.0
2020-07-24 13:45:00,49.01,49.08,48.98,49.06,16011.0,38.7789,38.8343,38.7551,38.8184,16011.0
2020-07-24 13:50:00,49.06,49.1,49.04,49.08,17613.0,38.8184,38.8501,38.8026,38.8343,17613.0
2020-07-24 13:55:00,49.06,49.1,49.05,49.09,9404.0,38.8184,38.8501,38.8105,38.8422,9404.0
2020-07-24 14:00:00,49.1,49.1,49.05,49.1,30413.0,38.8501,38.8501,38.8105,38.8501,30413.0
2020-07-24 14:05:00,49.1,49.18,49.07,49.17,57658.0,38.8501,38.9134,38.8263,38.9055,57658.0
2020-07-24 14:10:00,49.16,49.18,49.11,49.16,57403.0,38.8976,38.9134,38.858,38.8976,57403.0
2020-07-24 14:15:00,49.15,49.19,49.12,49.16,30624.0,38.8896,38.9213,38.8659,38.8976,30624.0
2020-07-24 14:20:00,49.17,49.22,49.15,49.2,7598.0,38.9055,38.945,38.8896,38.9292,7598.0
2020-07-24 14:25:00,49.2,49.33,49.2,49.3,10693.0,38.9292,39.0321,38.9292,39.0083,10693.0
2020-07-24 14:30:00,49.29,49.29,49.21,49.27,10983.0,39.0004,39.0004,38.9371,38.9846,10983.0
2020-07-24 14:35:00,49.27,49.3,49.23,49.28,9180.0,38.9846,39.0083,38.9529,38.9925,9180.0
2020-07-24 14:40:00,49.29,49.32,49.25,49.29,13299.0,39.0004,39.0242,38.9688,39.0004,13299.0
2020-07-24 14:45:00,49.28,49.31,49.23,49.24,5726.0,38.9925,39.0162,38.9529,38.9609,5726.0
2020-07-24 14:50:00,49.23,49.23,49.15,49.15,7624.0,38.9529,38.9529,38.8896,38.8896,7624.0
2020-07-24 14:55:00,49.16,49.2,49.14,49.15,19111.0,38.8976,38.9292,38.8817,38.8896,19111.0
2020-07-24 15:00:00,49.15,49.26,49.13,49.26,28463.0,38.8896,38.9767,38.8738,38.9767,28463.0
2020-07-24 15:05:00,49.26,49.27,49.21,49.24,8871.0,38.9767,38.9846,38.9371,38.9609,8871.0
2020-07-24 15:10:00,49.23,49.23,49.16,49.17,15730.0,38.9529,38.9529,38.8976,38.9055,15730.0
2020-07-24 15:15:00,49.17,49.18,49.05,49.06,63360.0,38.9055,38.9134,38.8105,38.8184,63360.0
2020-07-24 15:20:00,49.06,49.12,49.05,49.11,55989.0,38.8184,38.8659,38.8105,38.858,55989.0
2020-07-24 15:25:00,49.11,49.18,49.09,49.13,97880.0,38.858,38.9134,38.8422,38.8738,97880.0
2020-07-24 15:30:00,49.13,49.19,49.1,49.15,76546.0,38.8738,38.9213,38.8501,38.8896,76546.0
2020-07-24 15:35:00,49.14,49.21,49.13,49.19,52042.0,38.8817,38.9371,38.8738,38.9213,52042.0
2020-07-24 15:40:00,49.18,49.2,49.13,49.16,77028.0,38.9134,38.9292,38.8738,38.8976,77028.0
2020-07-24 15:45:00,49.16,49.18,49.14,49.17,68904.0,38.8976,38.9134,38.8817,38.9055,68904.0
2020-07-24 15:50:00,49.16,49.19,49.11,49.16,161197.0,38.8976,38.9213,38.858,38.8976,161197.0
2020-07-24 15:55:00,49.15,49.18,48.93,49.03,271145.0,38.8896,38.9134,38.7156,38.7947,271145.0
2020-07-27 09:30:00,48.83,49.04,48.5,48.68,104539.0,38.6364,38.8026,38.3753,38.5178,104539.0
2020-07-27 09:35:00,48.64,48.81,48.54,48.68,45411.0,38.4861,38.6206,38.407,38.5178,45411.0
2020-07-27 09:40:00,48.68,48.97,48.57,48.79,27672.0,38.5178,38.7472,38.4307,38.6048,27672.0
2020-07-27 09:45:00,48.81,49.19,48.81,48.95,28055.0,38.6206,38.9213,38.6206,38.7314,28055.0
2020-07-27 09:50:00,48.92,49.21,48.84,49.09,26954.0,38.7077,38.9371,38.6444,38.8422,26954.0
2020-07-27 09:55:00,49.08,49.14,49.0,49.07,21510.0,38.8343,38.8817,38.771,38.8263,21510.0
2020-07-27 10:00:00,49.09,49.09,48.82,48.84,38732.0,38.8422,38.8422,38.6285,38.6444,38732.0
2020-07-27 10:05:00,48.83,48.93,48.76,48.87,15370.0,38.6364,38.7156,38.5811,38.6681,15370.0
2020-07-27 10:10:00,48.9,49.05,48.84,49.01,18833.0,38.6918,38.8105,38.6444,38.7789,18833.0
2020-07-27 10:15:00,49.02,49.09,48.91,49.07,16070.0,38.7868,38.8422,38.6997,38.8263,16070.0
2020-07-27 10:20:00,49.04,49.32,49.02,49.32,28372.0,38.8026,39.0242,38.7868,39.0242,28372.0
2020-07-27 10:25:00,49.31,49.45,49.17,49.45,22279.0,39.0162,39.127,38.9055,39.127,22279.0
2020-07-27 10:30:00,49.43,49.43,49.25,49.34,16625.0,39.1112,39.1112,38.9688,39.04,16625.0
2020-07-27 10:35:00,49.33,49.49,49.31,49.48,18301.0,39.0321,39.1587,39.0162,39.1508,18301.0
2020-07-27 10:40:00,49.48,49.48,49.17,49.18,13955.0,39.1508,39.1508,38.9055,38.9134,13955.0
2020-07-27 10:45:00,49.19,49.3,49.11,49.24,11911.0,38.9213,39.0083,38.858,38.9609,11911.0
2020-07-27 10:50:00,49.23,49.27,49.12,49.16,11754.0,38.9529,38.9846,38.8659,38.8976,11754.0
2020-07-27 10:55:00,49.15,49.15,49.04,49.05,9082.0,38.8896,38.8896,38.8026,38.8105,9082.0
2020-07-27 11:00:00,49.05,49.09,48.91,48.93,24729.0,38.8105,38.8422,38.6997,38.7156,24729.0
2020-07-27 11:05:00,48.93,48.93,48.7,48.76,14577.0,38.7156,38.7156,38.5336,38.5811,14577.0
2020-07-27 11:10:00,48.76,48.89,48.72,48.81,13939.0,38.5811,38.6839,38.5494,38.6206,13939.0
2020-07-27 11:15:00,48.81,48.87,48.73,48.76,27805.0,38.6206,38.6681,38.5573,38.5811,27805.0
2020-07-27 11:20:00,48.75,48.76,48.64,48.65,15355.0,38.5732,38.5811,38.4861,38.494,15355.0
2020-07-27 11:25:00,48.67,48.79,48.67,48.72,19089.0,38.5099,38.6048,38.5099,38.5494,19089.0
2020-07-27 11:30:00,48.71,48.76,48.55,48.58,24086.0,38.5415,38.5811,38.4149,38.4386,24086.0
2020-07-27 11:35:00,48.55,48.56,48.4,48.44,18725.0,38.4149,38.4228,38.2962,38.3279,18725.0
2020-07-27 11:40:00,48.42,48.52,48.39,48.41,14852.0,38.312,38.3912,38.2883,38.3041,14852.0
2020-07-27 11:45:00,48.42,48.43,48.2,48.26,17888.0,38.312,38.32,38.138,38.1854,17888.0
2020-07-27 11:50:00,48.28,48.34,48.25,48.29,8083.0,38.2013,38.2487,38.1775,38.2092,8083.0
2020-07-27 11:55:00,48.28,48.31,48.23,48.3,9190.0,38.2013,38.225,38.1617,38.2171,9190.0
2020-07-27 12:00:00,48.33,48.33,48.23,48.29,28473.0,38.2408,38.2408,38.1617,38.2092,28473.0
2020-07-27 12:05:00,48.29,48.52,48.27,48.51,13165.0,38.2092,38.3912,38.1934,38.3833,13165.0
2020-07-27 12:10:00,48.51,48.51,48.4,48.42,10314.0,38.3833,38.3833,38.2962,38.312,10314.0
2020-07-27 12:15:00,48.44,48.56,48.44,48.51,8505.0,38.3279,38.4228,38.3279,38.3833,8505.0
2020-07-27 12:20:00,48.52,48.63,48.5,48.61,29679.0,38.3912,38.4782,38.3753,38.4624,29679.0
2020-07-27 12:25:00,48.62,48.76,48.61,48.76,7673.0,38.4703,38.5811,38.4624,38.5811,7673.0
2020-07-27 12:30:00,48.76,48.8,48.69,48.76,7177.0,38.5811,38.6127,38.5257,38.5811,7177.0
2020-07-27 12:35:00,48.77,48.79,48.7,48.71,5285.0,38.589,38.6048,38.5336,38.5415,5285.0
2020-07-27 12:40:00,48.71,48.82,48.71,48.8,5133.0,38.5415,38.6285,38.5415,38.6127,5133.0
2020-07-27 12:45:00,48.78,48.8,48.75,48.79,7203.0,38.5969,38.6127,38.5732,38.6048,7203.0
2020-07-27 12:50:00,48.78,48.8,48.69,48.7,9832.0,38.5969,38.6127,38.5257,38.5336,9832.0
2020-07-27 12:55:00,48.7,48.7,48.6,48.6,4592.0,38.5336,38.5336,38.4545,38.4545,4592.0
2020-07-27 13:00:00,48.6,48.63,48.57,48.58,6904.0,38.4545,38.4782,38.4307,38.4386,6904.0
2020-07-27 13:05:00,48.58,48.63,48.54,48.63,7489.0,38.4386,38.4782,38.407,38.4782,7489.0
2020-07-27 13:10:00,48.65,48.74,48.65,48.71,7621.0,38.494,38.5652,38.494,38.5415,7621.0
2020-07-27 13:15:00,48.71,48.77,48.7,48.75,6217.0,38.5415,38.589,38.5336,38.5732,6217.0
2020-07-27 13:20:00,48.74,48.74,48.66,48.69,7608.0,38.5652,38.5652,38.5019,38.5257,7608.0
2020-07-27 13:25:00,48.68,48.72,48.64,48.71,7262.0,38.5178,38.5494,38.4861,38.5415,7262.0
2020-07-27 13:30:00,48.72,48.8,48.7,48.8,4729.0,38.5494,38.6127,38.5336,38.6127,4729.0
2020-07-27 13:35:00,48.8,48.85,48.79,48.83,7203.0,38.6127,38.6523,38.6048,38.6364,7203.0
2020-07-27 13:40:00,48.83,48.84,48.73,48.74,9862.0,38.6364,38.6444,38.5573,38.5652,9862.0
2020-07-27 13:45:00,48.75,48.8,48.7,48.75,6303.0,38.5732,38.6127,38.5336,38.5732,6303.0
2020-07-27 13:50:00,48.75,48.79,48.73,48.76,12380.0,38.5732,38.6048,38.5573,38.5811,12380.0
2020-07-27 13:55:00,48.76,48.8,48.72,48.73,6344.0,38.5811,38.6127,38.5494,38.5573,6344.0
2020-07-27 14:00:00,48.74,48.75,48.69,48.71,11536.0,38.5652,38.5732,38.5257,38.5415,11536.0
2020-07-27 14:05:00,48.69,48.78,48.67,48.76,8492.0,38.5257,38.5969,38.5099,38.5811,8492.0
2020-07-27 14:10:00,48.76,48.76,48.58,48.59,8532.0,38.5811,38.5811,38.4386,38.4466,8532.0
2020-07-27 14:15:00,48.59,48.6,48.56,48.59,9308.0,38.4466,38.4545,38.4228,38.4466,9308.0
2020-07-27 14:20:00,48.59,48.65,48.58,48.62,8297.0,38.4466,38.494,38.4386,38.4703,8297.0
2020-07-27 14:25:00,48.62,48.68,48.59,48.6,9062.0,38.4703,38.5178,38.4466,38.4545,9062.0
2020-07-27 14:30:00,48.6,48.6,48.5,48.5,8932.0,38.4545,38.4545,38.3753,38.3753,8932.0
2020-07-27 14:35:00,48.5,48.55,48.49,48.53,6612.0,38.3753,38.4149,38.3674,38.3991,6612.0
2020-07-27 14:40:00,48.55,48.6,48.53,48.58,19244.0,38.4149,38.4545,38.3991,38.4386,19244.0
2020-07-27 14:45:00,48.57,48.58,48.5,48.53,15333.0,38.4307,38.4386,38.3753,38.3991,15333.0
2020-07-27 14:50:00,48.51,48.52,48.43,48.44,11652.0,38.3833,38.3912,38.32,38.3279,11652.0
2020-07-27 14:55:00,48.46,48.47,48.38,48.39,9217.0,38.3437,38.3516,38.2804,38.2883,9217.0
2020-07-27 15:00:00,48.38,48.39,48.31,48.32,10134.0,38.2804,38.2883,38.225,38.2329,10134.0
2020-07-27 15:05:00,48.32,48.35,48.29,48.33,12987.0,38.2329,38.2567,38.2092,38.2408,12987.0
2020-07-27 15:10:00,48.33,48.33,48.28,48.3,14063.0,38.2408,38.2408,38.2013,38.2171,14063.0
2020-07-27 15:15:00,48.31,48.36,48.27,48.28,14291.0,38.225,38.2646,38.1934,38.2013,14291.0
2020-07-27 15:20:00,48.3,48.43,48.28,48.4,17864.0,38.2171,38.32,38.2013,38.2962,17864.0
2020-07-27 15:25:00,48.41,48.41,48.31,48.39,14552.0,38.3041,38.3041,38.225,38.2883,14552.0
2020-07-27 15:30:00,48.4,48.49,48.38,48.48,17914.0,38.2962,38.3674,38.2804,38.3595,17914.0
2020-07-27 15:35:00,48.47,48.47,48.31,48.32,13222.0,38.3516,38.3516,38.225,38.2329,13222.0
2020-07-27 15:40:00,48.32,48.35,48.23,48.24,23631.0,38.2329,38.2567,38.1617,38.1696,23631.0
2020-07-27 15:45:00,48.24,48.31,48.17,48.3,38767.0,38.1696,38.225,38.1142,38.2171,38767.0
2020-07-27 15:50:00,48.32,48.44,48.31,48.44,53617.0,38.2329,38.3279,38.225,38.3279,53617.0
2020-07-27 15:55:00,48.46,48.59,48.41,48.56,188272.0,38.3437,38.4466,38.3041,38.4228,188272.0
2020-07-28 09:30:00,48.11,48.69,48.11,48.64,39140.0,38.0668,38.5257,38.0668,38.4861,39140.0
2020-07-28 09:35:00,48.66,48.66,48.41,48.56,19654.0,38.5019,38.5019,38.3041,38.4228,19654.0
2020-07-28 09:40:00,48.53,48.64,48.46,48.47,17108.0,38.3991,38.4861,38.3437,38.3516,17108.0
2020-07-28 09:45:00,48.44,48.45,48.14,48.22,20244.0,38.3279,38.3358,38.0905,38.1538,20244.0
2020-07-28 09:50:00,48.24,48.45,48.2,48.31,24099.0,38.1696,38.3358,38.138,38.225,24099.0
2020-07-28 09:55:00,48.27,48.38,48.16,48.16,14548.0,38.1934,38.2804,38.1063,38.1063,14548.0
2020-07-28 10:00:00,48.16,48.42,48.1,48.37,19827.0,38.1063,38.312,38.0588,38.2725,19827.0
2020-07-28 10:05:00,48.37,48.39,48.28,48.35,9830.0,38.2725,38.2883,38.2013,38.2567,9830.0
2020-07-28 10:10:00,48.32,48.37,48.17,48.19,19034.0,38.2329,38.2725,38.1142,38.1301,19034.0
2020-07-28 10:15:00,48.2,48.42,48.19,48.33,12951.0,38.138,38.312,38.1301,38.2408,12951.0
2020-07-28 10:20:00,48.4,48.4,48.16,48.21,11044.0,38.2962,38.2962,38.1063,38.1459,11044.0
2020-07-28 10:25:00,48.21,48.21,48.09,48.18,9243.0,38.1459,38.1459,38.0509,38.1221,9243.0
2020-07-28 10:30:00,48.22,48.24,48.09,48.16,17506.0,38.1538,38.1696,38.0509,38.1063,17506.0
2020-07-28 10:35:00,48.17,48.23,48.05,48.08,15954.0,38.1142,38.1617,38.0193,38.043,15954.0
2020-07-28 10:40:00,48.11,48.11,48.02,48.05,8801.0,38.0668,38.0668,37.9955,38.0193,8801.0
2020-07-28 10:45:00,48.06,48.13,48.02,48.06,8930.0,38.0272,38.0826,37.9955,38.0272,8930.0
2020-07-28 10:50:00,48.05,48.08,48.02,48.04,5183.0,38.0193,38.043,37.9955,38.0114,5183.0
2020-07-28 10:55:00,48.04,48.26,48.03,48.16,12206.0,38.0114,38.1854,38.0035,38.1063,12206.0
2020-07-28 11:00:00,48.17,48.18,47.91,47.95,10115.0,38.1142,38.1221,37.9085,37.9402,10115.0
2020-07-28 11:05:00,47.93,48.11,47.9,48.03,7358.0,37.9243,38.0668,37.9006,38.0035,7358.0
2020-07-28 11:10:00,48.08,48.21,48.03,48.13,14553.0,38.043,38.1459,38.0035,38.0826,14553.0
2020-07-28 11:15:00,48.11,48.12,48.01,48.01,2405.0,38.0668,38.0747,37.9876,37.9876,2405.0
2020-07-28 11:20:00,47.97,48.01,47.92,47.92,7698.0,37.956,37.9876,37.9164,37.9164,7698.0
2020-07-28 11:25:00,47.93,47.99,47.85,47.87,15498.0,37.9243,37.9718,37.861,37.8769,15498.0
2020-07-28 11:30:00,47.91,48.08,47.89,48.02,8439.0,37.9085,38.043,37.8927,37.9955,8439.0
2020-07-28 11:35:00,48.01,48.05,47.93,48.03,11314.0,37.9876,38.0193,37.9243,38.0035,11314.0
2020-07-28 11:40:00,48.04,48.07,47.99,48.05,6920.0,38.0114,38.0351,37.9718,38.0193,6920.0
2020-07-28 11:45:00,48.01,48.11,48.0,48.1,9112.0,37.9876,38.0668,37.9797,38.0588,9112.0
2020-07-28 11:50:00,48.08,48.1,47.9,47.92,11651.0,38.043,38.0588,37.9006,37.9164,11651.0
2020-07-28 11:55:00,47.9,48.02,47.9,48.01,3853.0,37.9006,37.9955,37.9006,37.9876,3853.0
2020-07-28 12:00:00,47.97,47.98,47.9,47.95,7619.0,37.956,37.9639,37.9006,37.9402,7619.0
2020-07-28 12:05:00,47.94,47.98,47.8,47.8,13011.0,37.9322,37.9639,37.8215,37.8215,13011.0
2020-07-28 12:10:00,47.82,47.86,47.73,47.76,18744.0,37.8373,37.8689,37.7661,37.7898,18744.0
2020-07-28 12:15:00,47.74,47.9,47.63,47.69,72771.0,37.774,37.9006,37.687,37.7344,72771.0
2020-07-28 12:20:00,47.69,47.69,47.6,47.66,16991.0,37.7344,37.7344,37.6632,37.7107,16991.0
2020-07-28 12:25:00,47.68,47.69,47.56,47.59,12556.0,37.7265,37.7344,37.6316,37.6553,12556.0
2020-07-28 12:30:00,47.59,47.68,47.57,47.68,11966.0,37.6553,37.7265,37.6395,37.7265,11966.0
2020-07-28 12:35:00,47.68,47.77,47.66,47.77,6401.0,37.7265,37.7977,37.7107,37.7977,6401.0
2020-07-28 12:40:00,47.75,47.75,47.69,47.73,6262.0,37.7819,37.7819,37.7344,37.7661,6262.0
2020-07-28 12:45:00,47.72,47.8,47.72,47.79,34006.0,37.7582,37.8215,37.7582,37.8136,34006.0
2020-07-28 12:50:00,47.8,47.88,47.78,47.87,17265.0,37.8215,37.8848,37.8056,37.8769,17265.0
2020-07-28 12:55:00,47.85,47.93,47.85,47.93,10791.0,37.861,37.9243,37.861,37.9243,10791.0
2020-07-28 13:00:00,47.93,47.96,47.9,47.95,6239.0,37.9243,37.9481,37.9006,37.9402,6239.0
2020-07-28 13:05:00,47.95,48.0,47.94,47.95,10100.0,37.9402,37.9797,37.9322,37.9402,10100.0
2020-07-28 13:10:00,47.95,47.95,47.8,47.83,9523.0,37.9402,37.9402,37.8215,37.8452,9523.0
2020-07-28 13:15:00,47.84,47.87,47.84,47.85,2339.0,37.8531,37.8769,37.8531,37.861,2339.0
2020-07-28 13:20:00,47.86,47.89,47.82,47.83,5253.0,37.8689,37.8927,37.8373,37.8452,5253.0
2020-07-28 13:25:00,47.82,47.83,47.75,47.83,7002.0,37.8373,37.8452,37.7819,37.8452,7002.0
2020-07-28 13:30:00,47.86,47.88,47.8,47.8,5103.0,37.8689,37.8848,37.8215,37.8215,5103.0
2020-07-28 13:35:00,47.8,47.81,47.71,47.75,6771.0,37.8215,37.8294,37.7503,37.7819,6771.0
2020-07-28 13:40:00,47.75,47.77,47.71,47.77,7229.0,37.7819,37.7977,37.7503,37.7977,7229.0
2020-07-28 13:45:00,47.8,47.81,47.69,47.69,8330.0,37.8215,37.8294,37.7344,37.7344,8330.0
2020-07-28 13:50:00,47.68,47.77,47.68,47.71,12992.0,37.7265,37.7977,37.7265,37.7503,12992.0
2020-07-28 13:55:00,47.71,47.77,47.69,47.71,13219.0,37.7503,37.7977,37.7344,37.7503,13219.0
2020-07-28 14:00:00,47.73,47.85,47.73,47.82,12158.0,37.7661,37.861,37.7661,37.8373,12158.0
2020-07-28 14:05:00,47.83,47.91,47.79,47.86,16751.0,37.8452,37.9085,37.8136,37.8689,16751.0
2020-07-28 14:10:00,47.87,47.94,47.86,47.87,10675.0,37.8769,37.9322,37.8689,37.8769,10675.0
2020-07-28 14:15:00,47.89,47.92,47.85,47.86,13635.0,37.8927,37.9164,37.861,37.8689,13635.0
2020-07-28 14:20:00,47.85,47.87,47.79,47.84,11948.0,37.861,37.8769,37.8136,37.8531,11948.0
2020-07-28 14:25:00,47.84,47.86,47.77,47.81,13611.0,37.8531,37.8689,37.7977,37.8294,13611.0
2020-07-28 14:30:00,47.81,47.85,47.79,47.81,12102.0,37.8294,37.861,37.8136,37.8294,12102.0
2020-07-28 14:35:00,47.81,47.83,47.7,47.77,13209.0,37.8294,37.8452,37.7423,37.7977,13209.0
2020-07-28 14:40:00,47.77,47.85,47.73,47.79,12105.0,37.7977,37.861,37.7661,37.8136,12105.0
2020-07-28 14:45:00,47.81,47.83,47.7,47.7,9562.0,37.8294,37.8452,37.7423,37.7423,9562.0
2020-07-28 14:50:00,47.72,47.73,47.65,47.7,11339.0,37.7582,37.7661,37.7028,37.7423,11339.0
2020-07-28 14:55:00,47.72,47.78,47.69,47.72,11514.0,37.7582,37.8056,37.7344,37.7582,11514.0
2020-07-28 15:00:00,47.71,47.74,47.62,47.64,19299.0,37.7503,37.774,37.679,37.6949,19299.0
2020-07-28 15:05:00,47.64,47.66,47.57,47.58,10199.0,37.6949,37.7107,37.6395,37.6474,10199.0
2020-07-28 15:10:00,47.58,47.64,47.55,47.55,19324.0,37.6474,37.6949,37.6237,37.6237,19324.0
2020-07-28 15:15:00,47.55,47.58,47.46,47.53,25064.0,37.6237,37.6474,37.5524,37.6078,25064.0
2020-07-28 15:20:00,47.52,47.57,47.44,47.46,19289.0,37.5999,37.6395,37.5366,37.5524,19289.0
2020-07-28 15:25:00,47.47,47.47,47.39,47.41,26439.0,37.5604,37.5604,37.4971,37.5129,26439.0
2020-07-28 15:30:00,47.41,47.44,47.31,47.33,37592.0,37.5129,37.5366,37.4338,37.4496,37592.0
2020-07-28 15:35:00,47.33,47.39,47.33,47.35,18579.0,37.4496,37.4971,37.4496,37.4654,18579.0
2020-07-28 15:40:00,47.36,47.43,47.35,47.39,22866.0,37.4733,37.5287,37.4654,37.4971,22866.0
2020-07-28 15:45:00,47.4,47.44,47.32,47.35,34202.0,37.505,37.5366,37.4417,37.4654,34202.0
2020-07-28 15:50:00,47.34,47.41,47.25,47.26,71442.0,37.4575,37.5129,37.3863,37.3942,71442.0
2020-07-28 15:55:00,47.26,47.32,47.19,47.28,185465.0,37.3942,37.4417,37.3388,37.41,185465.0
2020-07-29 09:30:00,47.39,47.42,46.97,47.29,65446.0,37.4971,37.5208,37.1647,37.4179,65446.0
2020-07-29 09:35:00,47.22,47.28,46.94,47.19,33924.0,37.3625,37.41,37.141,37.3388,33924.0
2020-07-29 09:40:00,47.21,47.32,47.06,47.1,24776.0,37.3546,37.4417,37.2359,37.2676,24776.0
2020-07-29 09:45:00,47.12,47.41,46.98,47.39,35673.0,37.2834,37.5129,37.1726,37.4971,35673.0
2020-07-29 09:50:00,47.39,47.63,47.35,47.58,34779.0,37.4971,37.687,37.4654,37.6474,34779.0
2020-07-29 09:55:00,47.56,47.56,47.22,47.22,31195.0,37.6316,37.6316,37.3625,37.3625,31195.0
2020-07-29 10:00:00,47.22,47.3,47.05,47.18,47572.0,37.3625,37.4258,37.228,37.3309,47572.0
2020-07-29 10:05:00,47.15,47.25,47.1,47.2,19392.0,37.3072,37.3863,37.2676,37.3467,19392.0
2020-07-29 10:10:00,47.16,47.26,47.1,47.23,8994.0,37.3151,37.3942,37.2676,37.3705,8994.0
2020-07-29 10:15:00,47.21,47.38,47.13,47.28,14025.0,37.3546,37.4891,37.2913,37.41,14025.0
2020-07-29 10:20:00,47.27,47.43,47.25,47.43,11325.0,37.4021,37.5287,37.3863,37.5287,11325.0
2020-07-29 10:25:00,47.42,47.5,47.36,47.5,14541.0,37.5208,37.5841,37.4733,37.5841,14541.0
2020-07-29 10:30:00,47.52,47.62,47.48,47.51,29933.0,37.5999,37.679,37.5683,37.592,29933.0
2020-07-29 10:35:00,47.49,47.52,47.33,47.44,26467.0,37.5762,37.5999,37.4496,37.5366,26467.0
2020-07-29 10:40:00,47.44,47.5,47.31,47.32,25944.0,37.5366,37.5841,37.4338,37.4417,25944.0
2020-07-29 10:45:00,47.32,47.41,47.31,47.36,16033.0,37.4417,37.5129,37.4338,37.4733,16033.0
2020-07-29 10:50:00,47.37,47.49,47.37,47.44,9216.0,37.4812,37.5762,37.4812,37.5366,9216.0
2020-07-29 10:55:00,47.43,47.43,47.3,47.38,7175.0,37.5287,37.5287,37.4258,37.4891,7175.0
2020-07-29 11:00:00,47.38,47.42,47.31,47.31,8858.0,37.4891,37.5208,37.4338,37.4338,8858.0
2020-07-29 11:05:00,47.3,47.3,47.18,47.22,17113.0,37.4258,37.4258,37.3309,37.3625,17113.0
2020-07-29 11:10:00,47.19,47.31,47.12,47.31,16541.0,37.3388,37.4338,37.2834,37.4338,16541.0
2020-07-29 11:15:00,47.31,47.42,47.31,47.42,11020.0,37.4338,37.5208,37.4338,37.5208,11020.0
2020-07-29 11:20:00,47.42,47.49,47.39,47.48,30146.0,37.5208,37.5762,37.4971,37.5683,30146.0
2020-07-29 11:25:00,47.48,47.56,47.47,47.56,18104.0,37.5683,37.6316,37.5604,37.6316,18104.0
2020-07-29 11:30:00,47.57,47.82,47.57,47.81,22790.0,37.6395,37.8373,37.6395,37.8294,22790.0
2020-07-29 11:35:00,47.81,47.86,47.77,47.82,32336.0,37.8294,37.8689,37.7977,37.8373,32336.0
2020-07-29 11:40:00,47.82,47.88,47.69,47.7,20314.0,37.8373,37.8848,37.7344,37.7423,20314.0
2020-07-29 11:45:00,47.7,47.73,47.61,47.62,7130.0,37.7423,37.7661,37.6711,37.679,7130.0
2020-07-29 11:50:00,47.58,47.65,47.56,47.61,19703.0,37.6474,37.7028,37.6316,37.6711,19703.0
2020-07-29 11:55:00,47.61,47.68,47.6,47.64,7707.0,37.6711,37.7265,37.6632,37.6949,7707.0
2020-07-29 12:00:00,47.64,47.71,47.62,47.68,7276.0,37.6949,37.7503,37.679,37.7265,7276.0
2020-07-29 12:05:00,47.68,47.85,47.68,47.82,18378.0,37.7265,37.861,37.7265,37.8373,18378.0
2020-07-29 12:10:00,47.8,47.81,47.74,47.75,22030.0,37.8215,37.8294,37.774,37.7819,22030.0
2020-07-29 12:15:00,47.76,47.77,47.68,47.72,25977.0,37.7898,37.7977,37.7265,37.7582,25977.0
2020-07-29 12:20:00,47.72,47.81,47.71,47.79,53802.0,37.7582,37.8294,37.7503,37.8136,53802.0
2020-07-29 12:25:00,47.8,47.8,47.68,47.69,13180.0,37.8215,37.8215,37.7265,37.7344,13180.0
2020-07-29 12:30:00,47.67,47.74,47.65,47.67,11052.0,37.7186,37.774,37.7028,37.7186,11052.0
2020-07-29 12:35:00,47.67,47.74,47.66,47.7,8771.0,37.7186,37.774,37.7107,37.7423,8771.0
2020-07-29 12:40:00,47.71,47.76,47.67,47.69,8204.0,37.7503,37.7898,37.7186,37.7344,8204.0
2020-07-29 12:45:00,47.68,47.71,47.65,47.68,15449.0,37.7265,37.7503,37.7028,37.7265,15449.0
2020-07-29 12:50:00,47.66,47.69,47.63,47.65,13835.0,37.7107,37.7344,37.687,37.7028,13835.0
2020-07-29 12:55:00,47.65,47.69,47.6,47.6,14236.0,37.7028,37.7344,37.6632,37.6632,14236.0
2020-07-29 13:00:00,47.61,47.63,47.56,47.63,17193.0,37.6711,37.687,37.6316,37.687,17193.0
2020-07-29 13:05:00,47.63,47.64,47.6,47.6,26856.0,37.687,37.6949,37.6632,37.6632,26856.0
2020-07-29 13:10:00,47.6,47.62,47.56,47.62,25629.0,37.6632,37.679,37.6316,37.679,25629.0
2020-07-29 13:15:00,47.63,47.72,47.63,47.71,9106.0,37.687,37.7582,37.687,37.7503,9106.0
2020-07-29 13:20:00,47.69,47.75,47.69,47.71,10018.0,37.7344,37.7819,37.7344,37.7503,10018.0
2020-07-29 13:25:00,47.72,47.79,47.72,47.73,7540.0,37.7582,37.8136,37.7582,37.7661,7540.0
2020-07-29 13:30:00,47.77,47.78,47.72,47.72,7815.0,37.7977,37.8056,37.7582,37.7582,7815.0
2020-07-29 13:35:00,47.69,47.7,47.61,47.63,8509.0,37.7344,37.7423,37.6711,37.687,8509.0
2020-07-29 13:40:00,47.64,47.7,47.63,47.68,19737.0,37.6949,37.7423,37.687,37.7265,19737.0
2020-07-29 13:45:00,47.68,47.82,47.67,47.79,10977.0,37.7265,37.8373,37.7186,37.8136,10977.0
2020-07-29 13:50:00,47.8,47.84,47.79,47.81,8302.0,37.8215,37.8531,37.8136,37.8294,8302.0
2020-07-29 13:55:00,47.79,47.85,47.78,47.8,14638.0,37.8136,37.861,37.8056,37.8215,14638.0
2020-07-29 14:00:00,47.8,47.82,47.74,47.74,20527.0,37.8215,37.8373,37.774,37.774,20527.0
2020-07-29 14:05:00,47.74,47.77,47.73,47.74,11517.0,37.774,37.7977,37.7661,37.774,11517.0
2020-07-29 14:10:00,47.76,47.79,47.66,47.7,18465.0,37.7898,37.8136,37.7107,37.7423,18465.0
2020-07-29 14:15:00,47.72,47.82,47.72,47.78,10984.0,37.7582,37.8373,37.7582,37.8056,10984.0
2020-07-29 14:20:00,47.8,47.88,47.79,47.86,14809.0,37.8215,37.8848,37.8136,37.8689,14809.0
2020-07-29 14:25:00,47.84,47.87,47.8,47.85,14516.0,37.8531,37.8769,37.8215,37.861,14516.0
2020-07-29 14:30:00,47.84,48.03,47.84,47.97,56277.0,37.8531,38.0035,37.8531,37.956,56277.0
2020-07-29 14:35:00,47.98,48.01,47.95,47.99,17359.0,37.9639,37.9876,37.9402,37.9718,17359.0
2020-07-29 14:40:00,47.97,48.03,47.96,48.03,35654.0,37.956,38.0035,37.9481,38.0035,35654.0
2020-07-29 14:45:00,48.02,48.1,47.99,48.08,28321.0,37.9955,38.0588,37.9718,38.043,28321.0
2020-07-29 14:50:00,48.1,48.1,47.97,48.01,19780.0,38.0588,38.0588,37.956,37.9876,19780.0
2020-07-29 14:55:00,48.0,48.06,47.94,47.95,28827.0,37.9797,38.0272,37.9322,37.9402,28827.0
2020-07-29 15:00:00,47.95,47.98,47.79,47.8,20426.0,37.9402,37.9639,37.8136,37.8215,20426.0
2020-07-29 15:05:00,47.8,48.0,47.78,47.91,55888.0,37.8215,37.9797,37.8056,37.9085,55888.0
2020-07-29 15:10:00,47.91,48.0,47.88,47.98,26472.0,37.9085,37.9797,37.8848,37.9639,26472.0
2020-07-29 15:15:00,47.99,48.06,47.9,48.0,59480.0,37.9718,38.0272,37.9006,37.9797,59480.0
2020-07-29 15:20:00,48.0,48.11,48.0,48.09,21735.0,37.9797,38.0668,37.9797,38.0509,21735.0
2020-07-29 15:25:00,48.08,48.19,48.06,48.18,48329.0,38.043,38.1301,38.0272,38.1221,48329.0
2020-07-29 15:30:00,48.18,48.27,48.11,48.25,64652.0,38.1221,38.1934,38.0668,38.1775,64652.0
2020-07-29 15:35:00,48.26,48.35,48.25,48.35,43336.0,38.1854,38.2567,38.1775,38.2567,43336.0
2020-07-29 15:40:00,48.36,48.48,48.33,48.48,111052.0,38.2646,38.3595,38.2408,38.3595,111052.0
2020-07-29 15:45:00,48.48,48.52,48.25,48.4,70679.0,38.3595,38.3912,38.1775,38.2962,70679.0
2020-07-29 15:50:00,48.4,48.46,48.3,48.37,116705.0,38.2962,38.3437,38.2171,38.2725,116705.0
2020-07-29 15:55:00,48.34,48.52,48.32,48.5,168052.0,38.2487,38.3912,38.2329,38.3753,168052.0
2020-07-30 09:30:00,47.34,47.69,47.17,47.34,54978.0,37.4575,37.7344,37.323,37.4575,54978.0
2020-07-30 09:35:00,47.39,47.41,46.93,47.06,109975.0,37.4971,37.5129,37.1331,37.2359,109975.0
2020-07-30 09:40:00,47.11,47.26,47.05,47.13,22296.0,37.2755,37.3942,37.228,37.2913,22296.0
2020-07-30 09:45:00,47.16,47.24,46.96,46.99,20043.0,37.3151,37.3784,37.1568,37.1806,20043.0
2020-07-30 09:50:00,46.96,46.98,46.66,46.67,51851.0,37.1568,37.1726,36.9195,36.9274,51851.0
2020-07-30 09:55:00,46.67,46.79,46.57,46.64,25372.0,36.9274,37.0223,36.8482,36.9036,25372.0
2020-07-30 10:00:00,46.59,46.62,46.38,46.46,23946.0,36.8641,36.8878,36.6979,36.7612,23946.0
2020-07-30 10:05:00,46.45,46.46,46.3,46.36,29342.0,36.7533,36.7612,36.6346,36.6821,29342.0
2020-07-30 10:10:00,46.38,46.5,46.21,46.28,45094.0,36.6979,36.7929,36.5634,36.6188,45094.0
2020-07-30 10:15:00,46.27,46.33,46.17,46.22,54492.0,36.6109,36.6583,36.5317,36.5713,54492.0
2020-07-30 10:20:00,46.2,46.49,46.09,46.46,28911.0,36.5555,36.7849,36.4684,36.7612,28911.0
2020-07-30 10:25:00,46.43,46.46,46.25,46.46,26502.0,36.7375,36.7612,36.595,36.7612,26502.0
2020-07-30 10:30:00,46.48,46.7,46.43,46.65,17648.0,36.777,36.9511,36.7375,36.9115,17648.0
2020-07-30 10:35:00,46.65,46.69,46.34,46.41,50996.0,36.9115,36.9432,36.6663,36.7216,50996.0
2020-07-30 10:40:00,46.39,46.49,46.32,46.38,30156.0,36.7058,36.7849,36.6504,36.6979,30156.0
2020-07-30 10:45:00,46.37,46.53,46.28,46.34,34390.0,36.69,36.8166,36.6188,36.6663,34390.0
2020-07-30 10:50:00,46.35,46.35,46.23,46.32,24227.0,36.6742,36.6742,36.5792,36.6504,24227.0
2020-07-30 10:55:00,46.31,46.44,46.22,46.4,34347.0,36.6425,36.7454,36.5713,36.7137,34347.0
2020-07-30 11:00:00,46.39,46.66,46.34,46.57,29124.0,36.7058,36.9195,36.6663,36.8482,29124.0
2020-07-30 11:05:00,46.6,46.6,46.49,46.54,17120.0,36.872,36.872,36.7849,36.8245,17120.0
2020-07-30 11:10:00,46.55,46.77,46.48,46.73,18744.0,36.8324,37.0065,36.777,36.9748,18744.0
2020-07-30 11:15:00,46.73,46.8,46.48,46.53,29180.0,36.9748,37.0302,36.777,36.8166,29180.0
2020-07-30 11:20:00,46.54,46.54,46.24,46.26,34881.0,36.8245,36.8245,36.5871,36.603,34881.0
2020-07-30 11:25:00,46.25,46.38,46.09,46.25,29398.0,36.595,36.6979,36.4684,36.595,29398.0
2020-07-30 11:30:00,46.24,46.28,46.13,46.27,24411.0,36.5871,36.6188,36.5001,36.6109,24411.0
2020-07-30 11:35:00,46.29,46.45,46.26,46.43,14657.0,36.6267,36.7533,36.603,36.7375,14657.0
2020-07-30 11:40:00,46.43,46.44,46.35,46.39,9661.0,36.7375,36.7454,36.6742,36.7058,9661.0
2020-07-30 11:45:00,46.4,46.4,46.23,46.26,14478.0,36.7137,36.7137,36.5792,36.603,14478.0
2020-07-30 11:50:00,46.25,46.45,46.25,46.45,17409.0,36.595,36.7533,36.595,36.7533,17409.0
2020-07-30 11:55:00,46.46,46.64,46.46,46.59,20871.0,36.7612,36.9036,36.7612,36.8641,20871.0
2020-07-30 12:00:00,46.61,46.68,46.57,46.61,14165.0,36.8799,36.9353,36.8482,36.8799,14165.0
2020-07-30 12:05:00,46.61,46.71,46.56,46.56,26728.0,36.8799,36.959,36.8403,36.8403,26728.0
2020-07-30 12:10:00,46.56,46.62,46.53,46.61,20694.0,36.8403,36.8878,36.8166,36.8799,20694.0
2020-07-30 12:15:00,46.67,46.88,46.65,46.79,34437.0,36.9274,37.0935,36.9115,37.0223,34437.0
2020-07-30 12:20:00,46.79,46.79,46.64,46.66,28270.0,37.0223,37.0223,36.9036,36.9195,28270.0
2020-07-30 12:25:00,46.66,46.68,46.56,46.6,11429.0,36.9195,36.9353,36.8403,36.872,11429.0
2020-07-30 12:30:00,46.62,46.77,46.61,46.71,21160.0,36.8878,37.0065,36.8799,36.959,21160.0
2020-07-30 12:35:00,46.7,46.76,46.67,46.68,23124.0,36.9511,36.9986,36.9274,36.9353,23124.0
2020-07-30 12:40:00,46.69,46.71,46.61,46.66,29214.0,36.9432,36.959,36.8799,36.9195,29214.0
2020-07-30 12:45:00,46.67,46.72,46.64,46.72,36991.0,36.9274,36.9669,36.9036,36.9669,36991.0
2020-07-30 12:50:00,46.73,46.88,46.73,46.86,29978.0,36.9748,37.0935,36.9748,37.0777,29978.0
2020-07-30 12:55:00,46.85,46.89,46.76,46.78,13553.0,37.0698,37.1014,36.9986,37.0144,13553.0
2020-07-30 13:00:00,46.76,46.9,46.75,46.89,8144.0,36.9986,37.1093,36.9907,37.1014,8144.0
2020-07-30 13:05:00,46.9,46.94,46.82,46.82,17436.0,37.1093,37.141,37.046,37.046,17436.0
2020-07-30 13:10:00,46.81,46.86,46.78,46.85,13701.0,37.0381,37.0777,37.0144,37.0698,13701.0
2020-07-30 13:15:00,46.87,46.87,46.7,46.72,15161.0,37.0856,37.0856,36.9511,36.9669,15161.0
2020-07-30 13:20:00,46.74,46.74,46.63,46.63,18866.0,36.9827,36.9827,36.8957,36.8957,18866.0
2020-07-30 13:25:00,46.63,46.63,46.53,46.57,12699.0,36.8957,36.8957,36.8166,36.8482,12699.0
2020-07-30 13:30:00,46.58,46.6,46.5,46.51,18116.0,36.8562,36.872,36.7929,36.8008,18116.0
2020-07-30 13:35:00,46.52,46.57,46.47,46.47,22973.0,36.8087,36.8482,36.7691,36.7691,22973.0
2020-07-30 13:40:00,46.47,46.52,46.43,46.43,12360.0,36.7691,36.8087,36.7375,36.7375,12360.0
2020-07-30 13:45:00,46.43,46.5,46.4,46.4,18457.0,36.7375,36.7929,36.7137,36.7137,18457.0
2020-07-30 13:50:00,46.39,46.46,46.36,46.36,13205.0,36.7058,36.7612,36.6821,36.6821,13205.0
2020-07-30 13:55:00,46.35,46.37,46.26,46.28,19980.0,36.6742,36.69,36.603,36.6188,19980.0
2020-07-30 14:00:00,46.27,46.4,46.27,46.4,18139.0,36.6109,36.7137,36.6109,36.7137,18139.0
2020-07-30 14:05:00,46.4,46.5,46.38,46.5,20237.0,36.7137,36.7929,36.6979,36.7929,20237.0
2020-07-30 14:10:00,46.49,46.51,46.45,46.51,14696.0,36.7849,36.8008,36.7533,36.8008,14696.0
2020-07-30 14:15:00,46.51,46.56,46.45,46.47,19885.0,36.8008,36.8403,36.7533,36.7691,19885.0
2020-07-30 14:20:00,46.47,46.63,46.47,46.61,23179.0,36.7691,36.8957,36.7691,36.8799,23179.0
2020-07-30 14:25:00,46.62,46.64,46.56,46.57,17134.0,36.8878,36.9036,36.8403,36.8482,17134.0
2020-07-30 14:30:00,46.57,46.67,46.57,46.67,17326.0,36.8482,36.9274,36.8482,36.9274,17326.0
2020-07-30 14:35:00,46.66,46.77,46.65,46.71,24508.0,36.9195,37.0065,36.9115,36.959,24508.0
2020-07-30 14:40:00,46.73,46.81,46.73,46.78,19520.0,36.9748,37.0381,36.9748,37.0144,19520.0
2020-07-30 14:45:00,46.78,46.83,46.74,46.8,22487.0,37.0144,37.054,36.9827,37.0302,22487.0
2020-07-30 14:50:00,46.81,46.82,46.73,46.75,14985.0,37.0381,37.046,36.9748,36.9907,14985.0
2020-07-30 14:55:00,46.75,46.81,46.74,46.79,19204.0,36.9907,37.0381,36.9827,37.0223,19204.0
2020-07-30 15:00:00,46.8,46.91,46.8,46.86,24194.0,37.0302,37.1173,37.0302,37.0777,24194.0
2020-07-30 15:05:00,46.85,46.85,46.74,46.77,16762.0,37.0698,37.0698,36.9827,37.0065,16762.0
2020-07-30 15:10:00,46.79,46.79,46.7,46.71,17977.0,37.0223,37.0223,36.9511,36.959,17977.0
2020-07-30 15:15:00,46.72,46.92,46.68,46.88,33927.0,36.9669,37.1252,36.9353,37.0935,33927.0
2020-07-30 15:20:00,46.9,46.96,46.83,46.92,18248.0,37.1093,37.1568,37.054,37.1252,18248.0
2020-07-30 15:25:00,46.93,47.05,46.93,47.0,22401.0,37.1331,37.228,37.1331,37.1885,22401.0
2020-07-30 15:30:00,47.01,47.14,46.98,47.1,27224.0,37.1964,37.2992,37.1726,37.2676,27224.0
2020-07-30 15:35:00,47.1,47.13,46.92,46.92,31398.0,37.2676,37.2913,37.1252,37.1252,31398.0
2020-07-30 15:40:00,46.92,46.96,46.74,46.79,49603.0,37.1252,37.1568,36.9827,37.0223,49603.0
2020-07-30 15:45:00,46.79,46.83,46.64,46.66,58329.0,37.0223,37.054,36.9036,36.9195,58329.0
2020-07-30 15:50:00,46.66,46.69,46.58,46.64,79357.0,36.9195,36.9432,36.8562,36.9036,79357.0
2020-07-30 15:55:00,46.65,46.69,46.55,46.58,162473.0,36.9115,36.9432,36.8324,36.8562,162473.0
2020-07-31 09:30:00,45.89,46.74,45.85,46.37,74555.0,36.3102,36.9827,36.2785,36.69,74555.0
2020-07-31 09:35:00,46.37,46.83,46.31,46.55,20606.0,36.69,37.054,36.6425,36.8324,20606.0
2020-07-31 09:40:00,46.56,46.66,46.21,46.23,15864.0,36.8403,36.9195,36.5634,36.5792,15864.0
2020-07-31 09:45:00,46.24,46.66,46.24,46.35,22833.0,36.5871,36.9195,36.5871,36.6742,22833.0
2020-07-31 09:50:00,46.34,46.67,46.22,46.58,14780.0,36.6663,36.9274,36.5713,36.8562,14780.0
2020-07-31 09:55:00,46.62,46.71,46.49,46.7,19429.0,36.8878,36.959,36.7849,36.9511,19429.0
2020-07-31 10:00:00,46.67,46.88,46.65,46.88,23065.0,36.9274,37.0935,36.9115,37.0935,23065.0
2020-07-31 10:05:00,46.88,46.89,46.65,46.66,15052.0,37.0935,37.1014,36.9115,36.9195,15052.0
2020-07-31 10:10:00,46.65,46.66,46.51,46.64,10934.0,36.9115,36.9195,36.8008,36.9036,10934.0
2020-07-31 10:15:00,46.61,46.84,46.58,46.6,33402.0,36.8799,37.0619,36.8562,36.872,33402.0
2020-07-31 10:20:00,46.59,46.7,46.52,46.58,19897.0,36.8641,36.9511,36.8087,36.8562,19897.0
2020-07-31 10:25:00,46.56,46.59,46.44,46.47,22381.0,36.8403,36.8641,36.7454,36.7691,22381.0
2020-07-31 10:30:00,46.46,46.51,46.33,46.35,30056.0,36.7612,36.8008,36.6583,36.6742,30056.0
2020-07-31 10:35:00,46.35,46.39,46.24,46.26,17005.0,36.6742,36.7058,36.5871,36.603,17005.0
2020-07-31 10:40:00,46.29,46.29,46.18,46.26,10741.0,36.6267,36.6267,36.5397,36.603,10741.0
2020-07-31 10:45:00,46.24,46.28,46.18,46.28,20166.0,36.5871,36.6188,36.5397,36.6188,20166.0
2020-07-31 10:50:00,46.3,46.37,46.18,46.26,24537.0,36.6346,36.69,36.5397,36.603,24537.0
2020-07-31 10:55:00,46.25,46.33,46.16,46.33,14552.0,36.595,36.6583,36.5238,36.6583,14552.0
2020-07-31 11:00:00,46.32,46.4,46.22,46.24,19958.0,36.6504,36.7137,36.5713,36.5871,19958.0
2020-07-31 11:05:00,46.23,46.31,46.17,46.17,13122.0,36.5792,36.6425,36.5317,36.5317,13122.0
2020-07-31 11:10:00,46.17,46.24,46.04,46.2,16481.0,36.5317,36.5871,36.4289,36.5555,16481.0
2020-07-31 11:15:00,46.19,46.3,46.12,46.28,19278.0,36.5476,36.6346,36.4922,36.6188,19278.0
2020-07-31 11:20:00,46.29,46.35,46.24,46.27,19645.0,36.6267,36.6742,36.5871,36.6109,19645.0
2020-07-31 11:25:00,46.27,46.45,46.23,46.45,9207.0,36.6109,36.7533,36.5792,36.7533,9207.0
2020-07-31 11:30:00,46.48,46.49,46.32,46.32,13705.0,36.777,36.7849,36.6504,36.6504,13705.0
2020-07-31 11:35:00,46.34,46.36,46.14,46.15,8162.0,36.6663,36.6821,36.508,36.5159,8162.0
2020-07-31 11:40:00,46.18,46.22,46.11,46.12,12728.0,36.5397,36.5713,36.4843,36.4922,12728.0
2020-07-31 11:45:00,46.11,46.21,46.11,46.2,17325.0,36.4843,36.5634,36.4843,36.5555,17325.0
2020-07-31 11:50:00,46.21,46.22,46.13,46.18,9066.0,36.5634,36.5713,36.5001,36.5397,9066.0
2020-07-31 11:55:00,46.2,46.2,46.1,46.18,5842.0,36.5555,36.5555,36.4764,36.5397,5842.0
2020-07-31 12:00:00,46.18,46.18,46.08,46.13,32679.0,36.5397,36.5397,36.4605,36.5001,32679.0
2020-07-31 12:05:00,46.13,46.26,46.12,46.17,36437.0,36.5001,36.603,36.4922,36.5317,36437.0
2020-07-31 12:10:00,46.19,46.34,46.18,46.33,29873.0,36.5476,36.6663,36.5397,36.6583,29873.0
2020-07-31 12:15:00,46.33,46.39,46.21,46.24,25629.0,36.6583,36.7058,36.5634,36.5871,25629.0
2020-07-31 12:20:00,46.23,46.31,46.23,46.3,8718.0,36.5792,36.6425,36.5792,36.6346,8718.0
2020-07-31 12:25:00,46.3,46.5,46.28,46.48,10534.0,36.6346,36.7929,36.6188,36.777,10534.0
2020-07-31 12:30:00,46.46,46.53,46.42,46.43,9076.0,36.7612,36.8166,36.7296,36.7375,9076.0
2020-07-31 12:35:00,46.4,46.42,46.35,46.39,16710.0,36.7137,36.7296,36.6742,36.7058,16710.0
2020-07-31 12:40:00,46.41,46.49,46.34,46.44,20724.0,36.7216,36.7849,36.6663,36.7454,20724.0
2020-07-31 12:45:00,46.45,46.48,46.29,46.34,10185.0,36.7533,36.777,36.6267,36.6663,10185.0
2020-07-31 12:50:00,46.36,46.43,46.3,46.34,28357.0,36.6821,36.7375,36.6346,36.6663,28357.0
2020-07-31 12:55:00,46.34,46.36,46.25,46.36,33582.0,36.6663,36.6821,36.595,36.6821,33582.0
2020-07-31 13:00:00,46.35,46.37,46.24,46.25,18619.0,36.6742,36.69,36.5871,36.595,18619.0
2020-07-31 13:05:00,46.26,46.4,46.26,46.3,10372.0,36.603,36.7137,36.603,36.6346,10372.0
2020-07-31 13:10:00,46.3,46.39,46.3,46.34,15018.0,36.6346,36.7058,36.6346,36.6663,15018.0
2020-07-31 13:15:00,46.33,46.34,46.28,46.34,19838.0,36.6583,36.6663,36.6188,36.6663,19838.0
2020-07-31 13:20:00,46.33,46.6,46.33,46.58,42855.0,36.6583,36.872,36.6583,36.8562,42855.0
2020-07-31 13:25:00,46.57,46.59,46.45,46.48,24222.0,36.8482,36.8641,36.7533,36.777,24222.0
2020-07-31 13:30:00,46.49,46.52,46.4,46.47,21613.0,36.7849,36.8087,36.7137,36.7691,21613.0
2020-07-31 13:35:00,46.46,46.47,46.41,46.41,13268.0,36.7612,36.7691,36.7216,36.7216,13268.0
2020-07-31 13:40:00,46.41,46.44,46.37,46.37,8745.0,36.7216,36.7454,36.69,36.69,8745.0
2020-07-31 13:45:00,46.36,46.45,46.36,46.44,10212.0,36.6821,36.7533,36.6821,36.7454,10212.0
2020-07-31 13:50:00,46.45,46.53,46.41,46.49,15718.0,36.7533,36.8166,36.7216,36.7849,15718.0
2020-07-31 13:55:00,46.49,46.49,46.39,46.45,24649.0,36.7849,36.7849,36.7058,36.7533,24649.0
2020-07-31 14:00:00,46.45,46.59,46.42,46.51,16706.0,36.7533,36.8641,36.7296,36.8008,16706.0
2020-07-31 14:05:00,46.51,46.53,46.31,46.31,20363.0,36.8008,36.8166,36.6425,36.6425,20363.0
2020-07-31 14:10:00,46.31,46.38,46.29,46.33,13469.0,36.6425,36.6979,36.6267,36.6583,13469.0
2020-07-31 14:15:00,46.32,46.4,46.32,46.35,9458.0,36.6504,36.7137,36.6504,36.6742,9458.0
2020-07-31 14:20:00,46.34,46.4,46.33,46.35,15963.0,36.6663,36.7137,36.6583,36.6742,15963.0
2020-07-31 14:25:00,46.36,46.47,46.36,46.43,12013.0,36.6821,36.7691,36.6821,36.7375,12013.0
2020-07-31 14:30:00,46.44,46.46,46.39,46.43,15724.0,36.7454,36.7612,36.7058,36.7375,15724.0
2020-07-31 14:35:00,46.44,46.5,46.42,46.43,56344.0,36.7454,36.7929,36.7296,36.7375,56344.0
2020-07-31 14:40:00,46.41,46.5,46.41,46.48,16363.0,36.7216,36.7929,36.7216,36.777,16363.0
2020-07-31 14:45:00,46.47,46.54,46.42,46.44,13539.0,36.7691,36.8245,36.7296,36.7454,13539.0
2020-07-31 14:50:00,46.44,46.48,46.43,46.43,13463.0,36.7454,36.777,36.7375,36.7375,13463.0
2020-07-31 14:55:00,46.44,46.47,46.37,46.43,18877.0,36.7454,36.7691,36.69,36.7375,18877.0
2020-07-31 15:00:00,46.44,46.56,46.4,46.48,18695.0,36.7454,36.8403,36.7137,36.777,18695.0
2020-07-31 15:05:00,46.5,46.56,46.48,46.51,21396.0,36.7929,36.8403,36.777,36.8008,21396.0
2020-07-31 15:10:00,46.51,46.53,46.41,46.42,21641.0,36.8008,36.8166,36.7216,36.7296,21641.0
2020-07-31 15:15:00,46.43,46.44,46.33,46.43,26803.0,36.7375,36.7454,36.6583,36.7375,26803.0
2020-07-31 15:20:00,46.44,46.53,46.4,46.47,20738.0,36.7454,36.8166,36.7137,36.7691,20738.0
2020-07-31 15:25:00,46.47,46.49,46.4,46.44,20714.0,36.7691,36.7849,36.7137,36.7454,20714.0
2020-07-31 15:30:00,46.44,46.47,46.29,46.3,35829.0,36.7454,36.7691,36.6267,36.6346,35829.0
2020-07-31 15:35:00,46.3,46.39,46.3,46.34,30015.0,36.6346,36.7058,36.6346,36.6663,30015.0
2020-07-31 15:40:00,46.32,46.42,46.27,46.39,36846.0,36.6504,36.7296,36.6109,36.7058,36846.0
2020-07-31 15:45:00,46.39,46.64,46.39,46.6,46491.0,36.7058,36.9036,36.7058,36.872,46491.0
2020-07-31 15:50:00,46.61,46.64,46.52,46.55,71663.0,36.8799,36.9036,36.8087,36.8324,71663.0
2020-07-31 15:55:00,46.54,46.87,46.53,46.85,216875.0,36.8245,37.0856,36.8166,37.0698,216875.0
2020-08-03 09:30:00,46.86,46.99,46.47,46.55,65014.0,37.0777,37.1806,36.7691,36.8324,65014.0
2020-08-03 09:35:00,46.54,46.78,46.22,46.27,10120.0,36.8245,37.0144,36.5713,36.6109,10120.0
2020-08-03 09:40:00,46.24,46.32,46.14,46.15,17767.0,36.5871,36.6504,36.508,36.5159,17767.0
2020-08-03 09:45:00,46.16,46.25,46.07,46.16,21552.0,36.5238,36.595,36.4526,36.5238,21552.0
2020-08-03 09:50:00,46.16,46.23,46.04,46.16,10492.0,36.5238,36.5792,36.4289,36.5238,10492.0
2020-08-03 09:55:00,46.17,46.28,46.07,46.12,14605.0,36.5317,36.6188,36.4526,36.4922,14605.0
2020-08-03 10:00:00,46.13,46.19,45.94,46.05,32955.0,36.5001,36.5476,36.3498,36.4368,32955.0
2020-08-03 10:05:00,46.08,46.17,46.04,46.16,45967.0,36.4605,36.5317,36.4289,36.5238,45967.0
2020-08-03 10:10:00,46.15,46.18,46.05,46.16,82454.0,36.5159,36.5397,36.4368,36.5238,82454.0
2020-08-03 10:15:00,46.18,46.24,46.03,46.04,84749.0,36.5397,36.5871,36.421,36.4289,84749.0
2020-08-03 10:20:00,46.05,46.12,45.92,45.98,41671.0,36.4368,36.4922,36.3339,36.3814,41671.0
2020-08-03 10:25:00,45.99,46.05,45.98,45.99,22148.0,36.3893,36.4368,36.3814,36.3893,22148.0
2020-08-03 10:30:00,45.99,46.1,45.97,46.08,32309.0,36.3893,36.4764,36.3735,36.4605,32309.0
2020-08-03 10:35:00,46.09,46.1,45.93,46.09,34311.0,36.4684,36.4764,36.3418,36.4684,34311.0
2020-08-03 10:40:00,46.08,46.17,45.98,46.05,46133.0,36.4605,36.5317,36.3814,36.4368,46133.0
2020-08-03 10:45:00,46.06,46.08,45.91,46.05,16920.0,36.4447,36.4605,36.326,36.4368,16920.0
2020-08-03 10:50:00,46.05,46.09,46.02,46.05,12992.0,36.4368,36.4684,36.4131,36.4368,12992.0
2020-08-03 10:55:00,46.07,46.14,46.05,46.06,76930.0,36.4526,36.508,36.4368,36.4447,76930.0
2020-08-03 11:00:00,46.08,46.22,46.07,46.16,110343.0,36.4605,36.5713,36.4526,36.5238,110343.0
2020-08-03 11:05:00,46.16,46.2,46.0,46.04,52991.0,36.5238,36.5555,36.3972,36.4289,52991.0
2020-08-03 11:10:00,46.04,46.09,46.01,46.09,29875.0,36.4289,36.4684,36.4051,36.4684,29875.0
2020-08-03 11:15:00,46.08,46.12,46.0,46.05,23903.0,36.4605,36.4922,36.3972,36.4368,23903.0
2020-08-03 11:20:00,46.05,46.26,46.05,46.23,58336.0,36.4368,36.603,36.4368,36.5792,58336.0
2020-08-03 11:25:00,46.26,46.29,46.2,46.23,15119.0,36.603,36.6267,36.5555,36.5792,15119.0
2020-08-03 11:30:00,46.26,46.34,46.25,46.32,13703.0,36.603,36.6663,36.595,36.6504,13703.0
2020-08-03 11:35:00,46.34,46.47,46.34,46.47,19775.0,36.6663,36.7691,36.6663,36.7691,19775.0
2020-08-03 11:40:00,46.48,46.63,46.48,46.58,28753.0,36.777,36.8957,36.777,36.8562,28753.0
2020-08-03 11:45:00,46.57,46.6,46.52,46.58,25255.0,36.8482,36.872,36.8087,36.8562,25255.0
2020-08-03 11:50:00,46.58,46.58,46.45,46.52,51773.0,36.8562,36.8562,36.7533,36.8087,51773.0
2020-08-03 11:55:00,46.52,46.52,46.33,46.35,32263.0,36.8087,36.8087,36.6583,36.6742,32263.0
2020-08-03 12:00:00,46.37,46.55,46.34,46.51,42116.0,36.69,36.8324,36.6663,36.8008,42116.0
2020-08-03 12:05:00,46.51,46.55,46.47,46.48,7884.0,36.8008,36.8324,36.7691,36.777,7884.0
2020-08-03 12:10:00,46.48,46.52,46.43,46.5,8941.0,36.777,36.8087,36.7375,36.7929,8941.0
2020-08-03 12:15:00,46.49,46.59,46.47,46.58,12600.0,36.7849,36.8641,36.7691,36.8562,12600.0
2020-08-03 12:20:00,46.59,46.67,46.55,46.65,9478.0,36.8641,36.9274,36.8324,36.9115,9478.0
2020-08-03 12:25:00,46.65,46.68,46.58,46.59,16636.0,36.9115,36.9353,36.8562,36.8641,16636.0
2020-08-03 12:30:00,46.57,46.62,46.53,46.61,8484.0,36.8482,36.8878,36.8166,36.8799,8484.0
2020-08-03 12:35:00,46.61,46.66,46.59,46.66,25897.0,36.8799,36.9195,36.8641,36.9195,25897.0
2020-08-03 12:40:00,46.66,46.7,46.64,46.67,20409.0,36.9195,36.9511,36.9036,36.9274,20409.0
2020-08-03 12:45:00,46.69,46.72,46.65,46.68,9541.0,36.9432,36.9669,36.9115,36.9353,9541.0
2020-08-03 12:50:00,46.69,46.81,46.69,46.78,10435.0,36.9432,37.0381,36.9432,37.0144,10435.0
2020-08-03 12:55:00,46.77,46.79,46.7,46.73,9341.0,37.0065,37.0223,36.9511,36.9748,9341.0
2020-08-03 13:00:00,46.72,46.75,46.68,46.73,11126.0,36.9669,36.9907,36.9353,36.9748,11126.0
2020-08-03 13:05:00,46.72,46.82,46.71,46.77,10775.0,36.9669,37.046,36.959,37.0065,10775.0
2020-08-03 13:10:00,46.78,46.8,46.66,46.69,14712.0,37.0144,37.0302,36.9195,36.9432,14712.0
2020-08-03 13:15:00,46.68,46.75,46.66,46.74,13499.0,36.9353,36.9907,36.9195,36.9827,13499.0
2020-08-03 13:20:00,46.73,46.83,46.72,46.83,10232.0,36.9748,37.054,36.9669,37.054,10232.0
2020-08-03 13:25:00,46.83,46.98,46.8,46.96,20898.0,37.054,37.1726,37.0302,37.1568,20898.0
2020-08-03 13:30:00,46.94,47.06,46.91,47.06,31376.0,37.141,37.2359,37.1173,37.2359,31376.0
2020-08-03 13:35:00,47.07,47.07,46.88,47.0,40552.0,37.2439,37.2439,37.0935,37.1885,40552.0
2020-08-03 13:40:00,47.01,47.02,46.92,46.97,9872.0,37.1964,37.2043,37.1252,37.1647,9872.0
2020-08-03 13:45:00,46.96,46.97,46.89,46.9,9704.0,37.1568,37.1647,37.1014,37.1093,9704.0
2020-08-03 13:50:00,46.9,46.98,46.9,46.96,12822.0,37.1093,37.1726,37.1093,37.1568,12822.0
2020-08-03 13:55:00,46.97,47.04,46.96,47.0,10925.0,37.1647,37.2201,37.1568,37.1885,10925.0
2020-08-03 14:00:00,46.99,47.01,46.92,46.95,14444.0,37.1806,37.1964,37.1252,37.1489,14444.0
2020-08-03 14:05:00,46.94,46.94,46.8,46.81,18616.0,37.141,37.141,37.0302,37.0381,18616.0
2020-08-03 14:10:00,46.82,46.83,46.73,46.8,12325.0,37.046,37.054,36.9748,37.0302,12325.0
2020-08-03 14:15:00,46.82,46.91,46.79,46.91,13232.0,37.046,37.1173,37.0223,37.1173,13232.0
2020-08-03 14:20:00,46.91,46.92,46.77,46.77,28277.0,37.1173,37.1252,37.0065,37.0065,28277.0
2020-08-03 14:25:00,46.76,46.89,46.75,46.85,14226.0,36.9986,37.1014,36.9907,37.0698,14226.0
2020-08-03 14:30:00,46.83,46.83,46.71,46.71,12358.0,37.054,37.054,36.959,36.959,12358.0
2020-08-03 14:35:00,46.72,46.77,46.68,46.68,10973.0,36.9669,37.0065,36.9353,36.9353,10973.0
2020-08-03 14:40:00,46.71,46.8,46.69,46.78,14352.0,36.959,37.0302,36.9432,37.0144,14352.0
2020-08-03 14:45:00,46.79,46.87,46.76,46.78,19795.0,37.0223,37.0856,36.9986,37.0144,19795.0
2020-08-03 14:50:00,46.78,46.8,46.73,46.79,16049.0,37.0144,37.0302,36.9748,37.0223,16049.0
2020-08-03 14:55:00,46.79,46.79,46.69,46.73,18178.0,37.0223,37.0223,36.9432,36.9748,18178.0
2020-08-03 15:00:00,46.73,46.75,46.65,46.65,16886.0,36.9748,36.9907,36.9115,36.9115,16886.0
2020-08-03 15:05:00,46.66,46.7,46.6,46.65,12672.0,36.9195,36.9511,36.872,36.9115,12672.0
2020-08-03 15:10:00,46.66,46.72,46.62,46.66,20061.0,36.9195,36.9669,36.8878,36.9195,20061.0
2020-08-03 15:15:00,46.66,46.67,46.58,46.65,17030.0,36.9195,36.9274,36.8562,36.9115,17030.0
2020-08-03 15:20:00,46.68,46.7,46.66,46.7,24138.0,36.9353,36.9511,36.9195,36.9511,24138.0
2020-08-03 15:25:00,46.7,46.76,46.68,46.72,21439.0,36.9511,36.9986,36.9353,36.9669,21439.0
2020-08-03 15:30:00,46.73,46.85,46.71,46.8,76815.0,36.9748,37.0698,36.959,37.0302,76815.0
2020-08-03 15:35:00,46.79,46.82,46.7,46.72,28234.0,37.0223,37.046,36.9511,36.9669,28234.0
2020-08-03 15:40:00,46.7,46.88,46.67,46.77,45827.0,36.9511,37.0935,36.9274,37.0065,45827.0
2020-08-03 15:45:00,46.77,46.82,46.65,46.66,62210.0,37.0065,37.046,36.9115,36.9195,62210.0
2020-08-03 15:50:00,46.67,46.68,46.51,46.51,89283.0,36.9274,36.9353,36.8008,36.8008,89283.0
2020-08-03 15:55:00,46.51,46.51,46.35,46.36,302568.0,36.8008,36.8008,36.6742,36.6821,302568.0
2020-08-04 09:30:00,46.38,46.95,46.09,46.78,107637.0,36.6979,37.1489,36.4684,37.0144,107637.0
2020-08-04 09:35:00,46.78,46.88,46.69,46.76,54760.0,37.0144,37.0935,36.9432,36.9986,54760.0
2020-08-04 09:40:00,46.79,46.81,46.6,46.81,37560.0,37.0223,37.0381,36.872,37.0381,37560.0
2020-08-04 09:45:00,46.81,46.81,46.63,46.63,38487.0,37.0381,37.0381,36.8957,36.8957,38487.0
2020-08-04 09:50:00,46.64,47.07,46.63,47.03,61161.0,36.9036,37.2439,36.8957,37.2122,61161.0
2020-08-04 09:55:00,47.02,47.28,46.92,47.26,77351.0,37.2043,37.41,37.1252,37.3942,77351.0
2020-08-04 10:00:00,47.27,47.27,47.0,47.27,49684.0,37.4021,37.4021,37.1885,37.4021,49684.0
2020-08-04 10:05:00,47.25,47.46,47.23,47.43,24866.0,37.3863,37.5524,37.3705,37.5287,24866.0
2020-08-04 10:10:00,47.42,47.57,47.4,47.5,55194.0,37.5208,37.6395,37.505,37.5841,55194.0
2020-08-04 10:15:00,47.51,47.62,47.42,47.51,37920.0,37.592,37.679,37.5208,37.592,37920.0
2020-08-04 10:20:00,47.5,47.58,47.46,47.5,31032.0,37.5841,37.6474,37.5524,37.5841,31032.0
2020-08-04 10:25:00,47.5,47.56,47.43,47.48,18764.0,37.5841,37.6316,37.5287,37.5683,18764.0
2020-08-04 10:30:00,47.49,47.53,47.33,47.45,31126.0,37.5762,37.6078,37.4496,37.5445,31126.0
2020-08-04 10:35:00,47.44,47.53,47.39,47.51,44110.0,37.5366,37.6078,37.4971,37.592,44110.0
2020-08-04 10:40:00,47.52,47.64,47.52,47.6,32714.0,37.5999,37.6949,37.5999,37.6632,32714.0
2020-08-04 10:45:00,47.61,47.77,47.6,47.76,34783.0,37.6711,37.7977,37.6632,37.7898,34783.0
2020-08-04 10:50:00,47.76,47.95,47.74,47.87,32143.0,37.7898,37.9402,37.774,37.8769,32143.0
2020-08-04 10:55:00,47.84,47.96,47.79,47.81,29658.0,37.8531,37.9481,37.8136,37.8294,29658.0
2020-08-04 11:00:00,47.82,47.97,47.81,47.86,27246.0,37.8373,37.956,37.8294,37.8689,27246.0
2020-08-04 11:05:00,47.86,47.95,47.71,47.72,20216.0,37.8689,37.9402,37.7503,37.7582,20216.0
2020-08-04 11:10:00,47.72,47.79,47.68,47.79,19699.0,37.7582,37.8136,37.7265,37.8136,19699.0
2020-08-04 11:15:00,47.8,47.86,47.72,47.75,30130.0,37.8215,37.8689,37.7582,37.7819,30130.0
2020-08-04 11:20:00,47.75,47.93,47.75,47.87,61367.0,37.7819,37.9243,37.7819,37.8769,61367.0
2020-08-04 11:25:00,47.88,48.01,47.88,47.95,24623.0,37.8848,37.9876,37.8848,37.9402,24623.0
2020-08-04 11:30:00,47.95,48.21,47.95,48.13,70935.0,37.9402,38.1459,37.9402,38.0826,70935.0
2020-08-04 11:35:00,48.12,48.27,48.03,48.27,45749.0,38.0747,38.1934,38.0035,38.1934,45749.0
2020-08-04 11:40:00,48.3,48.5,48.29,48.47,38537.0,38.2171,38.3753,38.2092,38.3516,38537.0
2020-08-04 11:45:00,48.47,48.54,48.44,48.52,17535.0,38.3516,38.407,38.3279,38.3912,17535.0
2020-08-04 11:50:00,48.51,48.56,48.39,48.39,55523.0,38.3833,38.4228,38.2883,38.2883,55523.0
2020-08-04 11:55:00,48.39,48.4,48.23,48.27,20757.0,38.2883,38.2962,38.1617,38.1934,20757.0
2020-08-04 12:00:00,48.28,48.37,48.19,48.28,24679.0,38.2013,38.2725,38.1301,38.2013,24679.0
2020-08-04 12:05:00,48.27,48.3,48.17,48.17,15618.0,38.1934,38.2171,38.1142,38.1142,15618.0
2020-08-04 12:10:00,48.16,48.17,48.04,48.09,30462.0,38.1063,38.1142,38.0114,38.0509,30462.0
2020-08-04 12:15:00,48.1,48.31,48.06,48.31,32823.0,38.0588,38.225,38.0272,38.225,32823.0
2020-08-04 12:20:00,48.3,48.44,48.29,48.43,40464.0,38.2171,38.3279,38.2092,38.32,40464.0
2020-08-04 12:25:00,48.43,48.54,48.39,48.43,47615.0,38.32,38.407,38.2883,38.32,47615.0
2020-08-04 12:30:00,48.44,48.5,48.41,48.45,22313.0,38.3279,38.3753,38.3041,38.3358,22313.0
2020-08-04 12:35:00,48.45,48.51,48.43,48.45,32646.0,38.3358,38.3833,38.32,38.3358,32646.0
2020-08-04 12:40:00,48.44,48.51,48.42,48.45,22861.0,38.3279,38.3833,38.312,38.3358,22861.0
2020-08-04 12:45:00,48.47,48.55,48.47,48.48,21142.0,38.3516,38.4149,38.3516,38.3595,21142.0
2020-08-04 12:50:00,48.48,48.55,48.43,48.44,24067.0,38.3595,38.4149,38.32,38.3279,24067.0
2020-08-04 12:55:00,48.43,48.43,48.21,48.28,42782.0,38.32,38.32,38.1459,38.2013,42782.0
2020-08-04 13:00:00,48.29,48.33,48.23,48.25,17125.0,38.2092,38.2408,38.1617,38.1775,17125.0
2020-08-04 13:05:00,48.25,48.31,48.22,48.3,15782.0,38.1775,38.225,38.1538,38.2171,15782.0
2020-08-04 13:10:00,48.31,48.34,48.22,48.25,14088.0,38.225,38.2487,38.1538,38.1775,14088.0
2020-08-04 13:15:00,48.25,48.3,48.18,48.25,24141.0,38.1775,38.2171,38.1221,38.1775,24141.0
2020-08-04 13:20:00,48.26,48.31,48.23,48.28,17038.0,38.1854,38.225,38.1617,38.2013,17038.0
2020-08-04 13:25:00,48.29,48.32,48.23,48.28,13530.0,38.2092,38.2329,38.1617,38.2013,13530.0
2020-08-04 13:30:00,48.29,48.38,48.26,48.38,12222.0,38.2092,38.2804,38.1854,38.2804,12222.0
2020-08-04 13:35:00,48.37,48.4,48.3,48.3,22290.0,38.2725,38.2962,38.2171,38.2171,22290.0
2020-08-04 13:40:00,48.31,48.42,48.29,48.39,28527.0,38.225,38.312,38.2092,38.2883,28527.0
2020-08-04 13:45:00,48.41,48.61,48.41,48.55,20106.0,38.3041,38.4624,38.3041,38.4149,20106.0
2020-08-04 13:50:00,48.56,48.61,48.55,48.6,9298.0,38.4228,38.4624,38.4149,38.4545,9298.0
2020-08-04 13:55:00,48.62,48.67,48.6,48.61,19333.0,38.4703,38.5099,38.4545,38.4624,19333.0
2020-08-04 14:00:00,48.61,48.76,48.6,48.75,17012.0,38.4624,38.5811,38.4545,38.5732,17012.0
2020-08-04 14:05:00,48.76,48.77,48.49,48.5,14026.0,38.5811,38.589,38.3674,38.3753,14026.0
2020-08-04 14:10:00,48.48,48.48,48.38,48.38,20813.0,38.3595,38.3595,38.2804,38.2804,20813.0
2020-08-04 14:15:00,48.4,48.6,48.39,48.55,58320.0,38.2962,38.4545,38.2883,38.4149,58320.0
2020-08-04 14:20:00,48.56,48.67,48.55,48.62,44462.0,38.4228,38.5099,38.4149,38.4703,44462.0
2020-08-04 14:25:00,48.63,48.7,48.6,48.64,62569.0,38.4782,38.5336,38.4545,38.4861,62569.0
2020-08-04 14:30:00,48.64,48.66,48.42,48.42,42677.0,38.4861,38.5019,38.312,38.312,42677.0
2020-08-04 14:35:00,48.41,48.5,48.36,48.37,13349.0,38.3041,38.3753,38.2646,38.2725,13349.0
2020-08-04 14:40:00,48.36,48.47,48.34,48.4,16497.0,38.2646,38.3516,38.2487,38.2962,16497.0
2020-08-04 14:45:00,48.38,48.46,48.38,48.4,22610.0,38.2804,38.3437,38.2804,38.2962,22610.0
2020-08-04 14:50:00,48.41,48.52,48.41,48.49,32165.0,38.3041,38.3912,38.3041,38.3674,32165.0
2020-08-04 14:55:00,48.5,48.54,48.43,48.51,121901.0,38.3753,38.407,38.32,38.3833,121901.0
2020-08-04 15:00:00,48.51,48.54,48.34,48.37,29715.0,38.3833,38.407,38.2487,38.2725,29715.0
2020-08-04 15:05:00,48.38,48.4,48.28,48.29,18014.0,38.2804,38.2962,38.2013,38.2092,18014.0
2020-08-04 15:10:00,48.3,48.37,48.26,48.36,27152.0,38.2171,38.2725,38.1854,38.2646,27152.0
2020-08-04 15:15:00,48.36,48.39,48.33,48.36,21629.0,38.2646,38.2883,38.2408,38.2646,21629.0
2020-08-04 15:20:00,48.37,48.42,48.29,48.4,35858.0,38.2725,38.312,38.2092,38.2962,35858.0
2020-08-04 15:25:00,48.43,48.48,48.4,48.45,23468.0,38.32,38.3595,38.2962,38.3358,23468.0
2020-08-04 15:30:00,48.45,48.52,48.39,48.44,71991.0,38.3358,38.3912,38.2883,38.3279,71991.0
2020-08-04 15:35:00,48.44,48.51,48.32,48.35,79146.0,38.3279,38.3833,38.2329,38.2567,79146.0
2020-08-04 15:40:00,48.35,48.36,48.24,48.26,58162.0,38.2567,38.2646,38.1696,38.1854,58162.0
2020-08-04 15:45:00,48.25,48.33,48.2,48.31,56821.0,38.1775,38.2408,38.138,38.225,56821.0
2020-08-04 15:50:00,48.3,48.45,48.3,48.38,109229.0,38.2171,38.3358,38.2171,38.2804,109229.0
2020-08-04 15:55:00,48.38,48.48,48.34,48.48,183753.0,38.2804,38.3595,38.2487,38.3595,183753.0
2020-08-05 09:30:00,49.87,50.3,49.52,50.29,143663.0,39.4593,39.7996,39.1824,39.7917,143663.0
2020-08-05 09:35:00,50.25,50.26,49.86,50.08,84308.0,39.76,39.7679,39.4514,39.6255,84308.0
2020-08-05 09:40:00,50.06,50.14,49.98,50.12,62583.0,39.6097,39.673,39.5464,39.6572,62583.0
2020-08-05 09:45:00,50.11,50.18,49.92,50.03,54856.0,39.6492,39.7046,39.4989,39.5859,54856.0
2020-08-05 09:50:00,50.03,50.18,49.9,50.04,85580.0,39.5859,39.7046,39.4831,39.5939,85580.0
2020-08-05 09:55:00,50.04,50.06,49.81,49.95,64282.0,39.5939,39.6097,39.4119,39.5226,64282.0
2020-08-05 10:00:00,49.93,49.93,49.52,49.7,34363.0,39.5068,39.5068,39.1824,39.3248,34363.0
2020-08-05 10:05:00,49.72,49.89,49.64,49.89,52487.0,39.3407,39.4752,39.2774,39.4752,52487.0
2020-08-05 10:10:00,49.94,49.98,49.69,49.88,38537.0,39.5147,39.5464,39.3169,39.4673,38537.0
2020-08-05 10:15:00,49.87,49.87,49.57,49.7,38436.0,39.4593,39.4593,39.222,39.3248,38436.0
2020-08-05 10:20:00,49.7,49.8,49.7,49.71,24644.0,39.3248,39.404,39.3248,39.3327,24644.0
2020-08-05 10:25:00,49.71,49.85,49.7,49.81,27588.0,39.3327,39.4435,39.3248,39.4119,27588.0
2020-08-05 10:30:00,49.83,50.22,49.83,50.18,26856.0,39.4277,39.7363,39.4277,39.7046,26856.0
2020-08-05 10:35:00,50.21,50.3,50.16,50.22,27799.0,39.7284,39.7996,39.6888,39.7363,27799.0
2020-08-05 10:40:00,50.24,50.28,50.17,50.25,34259.0,39.7521,39.7838,39.6967,39.76,34259.0
2020-08-05 10:45:00,50.25,50.53,50.25,50.47,34624.0,39.76,39.9816,39.76,39.9341,34624.0
2020-08-05 10:50:00,50.48,50.59,50.43,50.47,33157.0,39.942,40.029,39.9024,39.9341,33157.0
2020-08-05 10:55:00,50.49,50.7,50.49,50.7,30948.0,39.9499,40.1161,39.9499,40.1161,30948.0
2020-08-05 11:00:00,50.7,50.78,50.57,50.78,47893.0,40.1161,40.1794,40.0132,40.1794,47893.0
2020-08-05 11:05:00,50.77,50.83,50.72,50.81,18959.0,40.1715,40.2189,40.1319,40.2031,18959.0
2020-08-05 11:10:00,50.83,50.87,50.77,50.8,20707.0,40.2189,40.2506,40.1715,40.1952,20707.0
2020-08-05 11:15:00,50.8,50.88,50.76,50.82,24567.0,40.1952,40.2585,40.1636,40.211,24567.0
2020-08-05 11:20:00,50.82,50.99,50.82,50.95,31351.0,40.211,40.3455,40.211,40.3139,31351.0
2020-08-05 11:25:00,50.94,51.11,50.94,50.98,35487.0,40.306,40.4405,40.306,40.3376,35487.0
2020-08-05 11:30:00,50.97,51.04,50.89,50.97,49429.0,40.3297,40.3851,40.2664,40.3297,49429.0
2020-08-05 11:35:00,50.97,51.02,50.9,51.0,85684.0,40.3297,40.3693,40.2743,40.3534,85684.0
2020-08-05 11:40:00,51.0,51.06,50.9,50.97,60507.0,40.3534,40.4009,40.2743,40.3297,60507.0
2020-08-05 11:45:00,50.96,51.07,50.95,51.0,29774.0,40.3218,40.4088,40.3139,40.3534,29774.0
2020-08-05 11:50:00,51.01,51.03,50.8,50.88,25526.0,40.3614,40.3772,40.1952,40.2585,25526.0
2020-08-05 11:55:00,50.87,50.93,50.84,50.89,33502.0,40.2506,40.2981,40.2269,40.2664,33502.0
2020-08-05 12:00:00,50.88,51.03,50.85,50.97,25617.0,40.2585,40.3772,40.2348,40.3297,25617.0
2020-08-05 12:05:00,50.97,51.07,50.92,51.02,37537.0,40.3297,40.4088,40.2901,40.3693,37537.0
2020-08-05 12:10:00,51.01,51.02,50.84,50.93,22632.0,40.3614,40.3693,40.2269,40.2981,22632.0
2020-08-05 12:15:00,50.92,50.93,50.81,50.82,67756.0,40.2901,40.2981,40.2031,40.211,67756.0
2020-08-05 12:20:00,50.81,50.86,50.8,50.82,76175.0,40.2031,40.2427,40.1952,40.211,76175.0
2020-08-05 12:25:00,50.83,50.91,50.82,50.85,29209.0,40.2189,40.2822,40.211,40.2348,29209.0
2020-08-05 12:30:00,50.84,50.85,50.73,50.76,31762.0,40.2269,40.2348,40.1398,40.1636,31762.0
2020-08-05 12:35:00,50.78,50.93,50.77,50.91,16619.0,40.1794,40.2981,40.1715,40.2822,16619.0
2020-08-05 12:40:00,50.91,50.94,50.81,50.87,18935.0,40.2822,40.306,40.2031,40.2506,18935.0
2020-08-05 12:45:00,50.87,51.01,50.85,50.98,17880.0,40.2506,40.3614,40.2348,40.3376,17880.0
2020-08-05 12:50:00,50.98,51.01,50.83,50.93,21644.0,40.3376,40.3614,40.2189,40.2981,21644.0
2020-08-05 12:55:00,50.92,50.95,50.89,50.92,19330.0,40.2901,40.3139,40.2664,40.2901,19330.0
2020-08-05 13:00:00,50.93,50.93,50.79,50.82,15869.0,40.2981,40.2981,40.1873,40.211,15869.0
2020-08-05 13:05:00,50.8,50.93,50.77,50.84,17808.0,40.1952,40.2981,40.1715,40.2269,17808.0
2020-08-05 13:10:00,50.85,50.86,50.78,50.81,25153.0,40.2348,40.2427,40.1794,40.2031,25153.0
2020-08-05 13:15:00,50.81,50.82,50.7,50.8,25011.0,40.2031,40.211,40.1161,40.1952,25011.0
2020-08-05 13:20:00,50.79,50.82,50.69,50.81,23822.0,40.1873,40.211,40.1082,40.2031,23822.0
2020-08-05 13:25:00,50.81,50.86,50.76,50.78,32070.0,40.2031,40.2427,40.1636,40.1794,32070.0
2020-08-05 13:30:00,50.78,50.87,50.76,50.8,17282.0,40.1794,40.2506,40.1636,40.1952,17282.0
2020-08-05 13:35:00,50.8,50.85,50.71,50.85,19581.0,40.1952,40.2348,40.124,40.2348,19581.0
2020-08-05 13:40:00,50.85,50.86,50.62,50.63,16871.0,40.2348,40.2427,40.0528,40.0607,16871.0
2020-08-05 13:45:00,50.63,50.72,50.61,50.66,14423.0,40.0607,40.1319,40.0449,40.0844,14423.0
2020-08-05 13:50:00,50.66,50.75,50.66,50.73,16813.0,40.0844,40.1556,40.0844,40.1398,16813.0
2020-08-05 13:55:00,50.73,50.77,50.72,50.75,17993.0,40.1398,40.1715,40.1319,40.1556,17993.0
2020-08-05 14:00:00,50.75,50.78,50.71,50.73,18046.0,40.1556,40.1794,40.124,40.1398,18046.0
2020-08-05 14:05:00,50.73,50.79,50.58,50.61,23958.0,40.1398,40.1873,40.0211,40.0449,23958.0
2020-08-05 14:10:00,50.61,50.65,50.55,50.61,17821.0,40.0449,40.0765,39.9974,40.0449,17821.0
2020-08-05 14:15:00,50.61,50.62,50.43,50.44,21709.0,40.0449,40.0528,39.9024,39.9104,21709.0
2020-08-05 14:20:00,50.44,50.47,50.3,50.34,26174.0,39.9104,39.9341,39.7996,39.8312,26174.0
2020-08-05 14:25:00,50.33,50.34,50.21,50.28,22947.0,39.8233,39.8312,39.7284,39.7838,22947.0
2020-08-05 14:30:00,50.28,50.33,50.24,50.24,23684.0,39.7838,39.8233,39.7521,39.7521,23684.0
2020-08-05 14:35:00,50.23,50.25,50.16,50.25,10906.0,39.7442,39.76,39.6888,39.76,10906.0
2020-08-05 14:40:00,50.24,50.3,50.19,50.28,26151.0,39.7521,39.7996,39.7125,39.7838,26151.0
2020-08-05 14:45:00,50.29,50.3,50.11,50.18,31962.0,39.7917,39.7996,39.6492,39.7046,31962.0
2020-08-05 14:50:00,50.19,50.19,50.05,50.07,21865.0,39.7125,39.7125,39.6018,39.6176,21865.0
2020-08-05 14:55:00,50.07,50.09,50.0,50.05,41242.0,39.6176,39.6334,39.5622,39.6018,41242.0
2020-08-05 15:00:00,50.05,50.25,50.05,50.24,39416.0,39.6018,39.76,39.6018,39.7521,39416.0
2020-08-05 15:05:00,50.25,50.3,50.24,50.29,32334.0,39.76,39.7996,39.7521,39.7917,32334.0
2020-08-05 15:10:00,50.28,50.31,50.13,50.15,23804.0,39.7838,39.8075,39.6651,39.6809,23804.0
2020-08-05 15:15:00,50.14,50.23,50.13,50.21,19842.0,39.673,39.7442,39.6651,39.7284,19842.0
2020-08-05 15:20:00,50.21,50.34,50.2,50.3,31989.0,39.7284,39.8312,39.7205,39.7996,31989.0
2020-08-05 15:25:00,50.3,50.38,50.28,50.38,37619.0,39.7996,39.8629,39.7838,39.8629,37619.0
2020-08-05 15:30:00,50.38,50.58,50.38,50.5,62083.0,39.8629,40.0211,39.8629,39.9578,62083.0
2020-08-05 15:35:00,50.5,50.65,50.48,50.63,52668.0,39.9578,40.0765,39.942,40.0607,52668.0
2020-08-05 15:40:00,50.62,50.66,50.44,50.5,58105.0,40.0528,40.0844,39.9104,39.9578,58105.0
2020-08-05 15:45:00,50.48,50.55,50.39,50.41,50025.0,39.942,39.9974,39.8708,39.8866,50025.0
2020-08-05 15:50:00,50.38,50.53,50.17,50.5,89397.0,39.8629,39.9816,39.6967,39.9578,89397.0
2020-08-05 15:55:00,50.49,50.77,50.48,50.75,226654.0,39.9499,40.1715,39.942,40.1556,226654.0
2020-08-06 09:30:00,50.41,50.64,50.28,50.48,51801.0,39.8866,40.0686,39.7838,39.942,51801.0
2020-08-06 09:35:00,50.5,50.53,50.27,50.29,33535.0,39.9578,39.9816,39.7758,39.7917,33535.0
2020-08-06 09:40:00,50.3,50.68,50.3,50.66,64465.0,39.7996,40.1003,39.7996,40.0844,64465.0
2020-08-06 09:45:00,50.72,50.83,50.6,50.83,37866.0,40.1319,40.2189,40.037,40.2189,37866.0
2020-08-06 09:50:00,50.8,50.96,50.66,50.71,31411.0,40.1952,40.3218,40.0844,40.124,31411.0
2020-08-06 09:55:00,50.69,50.88,50.64,50.86,42800.0,40.1082,40.2585,40.0686,40.2427,42800.0
2020-08-06 10:00:00,50.9,50.98,50.81,50.91,34080.0,40.2743,40.3376,40.2031,40.2822,34080.0
2020-08-06 10:05:00,50.91,50.94,50.74,50.84,26201.0,40.2822,40.306,40.1477,40.2269,26201.0
2020-08-06 10:10:00,50.84,51.08,50.81,51.05,29511.0,40.2269,40.4167,40.2031,40.393,29511.0
2020-08-06 10:15:00,51.06,51.06,50.85,50.95,31462.0,40.4009,40.4009,40.2348,40.3139,31462.0
2020-08-06 10:20:00,50.94,50.95,50.83,50.91,12799.0,40.306,40.3139,40.2189,40.2822,12799.0
2020-08-06 10:25:00,50.89,50.89,50.79,50.85,17536.0,40.2664,40.2664,40.1873,40.2348,17536.0
2020-08-06 10:30:00,50.86,51.06,50.84,50.98,24595.0,40.2427,40.4009,40.2269,40.3376,24595.0
2020-08-06 10:35:00,50.98,51.04,50.89,50.91,21855.0,40.3376,40.3851,40.2664,40.2822,21855.0
2020-08-06 10:40:00,50.89,50.89,50.6,50.6,16438.0,40.2664,40.2664,40.037,40.037,16438.0
2020-08-06 10:45:00,50.63,50.69,50.53,50.58,30892.0,40.0607,40.1082,39.9816,40.0211,30892.0
2020-08-06 10:50:00,50.58,50.58,50.37,50.5,40754.0,40.0211,40.0211,39.855,39.9578,40754.0
2020-08-06 10:55:00,50.51,50.51,50.4,50.45,16753.0,39.9657,39.9657,39.8787,39.9183,16753.0
2020-08-06 11:00:00,50.46,50.54,50.42,50.46,10760.0,39.9262,39.9895,39.8945,39.9262,10760.0
2020-08-06 11:05:00,50.48,50.54,50.46,50.53,13999.0,39.942,39.9895,39.9262,39.9816,13999.0
2020-08-06 11:10:00,50.54,50.58,50.46,50.48,12218.0,39.9895,40.0211,39.9262,39.942,12218.0
2020-08-06 11:15:00,50.48,50.51,50.41,50.48,25050.0,39.942,39.9657,39.8866,39.942,25050.0
2020-08-06 11:20:00,50.48,50.5,50.38,50.45,15718.0,39.942,39.9578,39.8629,39.9183,15718.0
2020-08-06 11:25:00,50.43,50.48,50.26,50.45,14024.0,39.9024,39.942,39.7679,39.9183,14024.0
2020-08-06 11:30:00,50.45,50.51,50.32,50.46,14253.0,39.9183,39.9657,39.8154,39.9262,14253.0
2020-08-06 11:35:00,50.49,50.57,50.47,50.55,11553.0,39.9499,40.0132,39.9341,39.9974,11553.0
2020-08-06 11:40:00,50.56,50.56,50.45,50.47,18454.0,40.0053,40.0053,39.9183,39.9341,18454.0
2020-08-06 11:45:00,50.47,50.57,50.44,50.56,12774.0,39.9341,40.0132,39.9104,40.0053,12774.0
2020-08-06 11:50:00,50.56,50.65,50.54,50.64,16299.0,40.0053,40.0765,39.9895,40.0686,16299.0
2020-08-06 11:55:00,50.63,50.73,50.62,50.7,12842.0,40.0607,40.1398,40.0528,40.1161,12842.0
2020-08-06 12:00:00,50.69,50.86,50.68,50.81,11278.0,40.1082,40.2427,40.1003,40.2031,11278.0
2020-08-06 12:05:00,50.8,50.86,50.66,50.67,16461.0,40.1952,40.2427,40.0844,40.0923,16461.0
2020-08-06 12:10:00,50.67,50.67,50.59,50.61,14552.0,40.0923,40.0923,40.029,40.0449,14552.0
2020-08-06 12:15:00,50.61,50.64,50.55,50.57,11921.0,40.0449,40.0686,39.9974,40.0132,11921.0
2020-08-06 12:20:00,50.57,50.64,50.56,50.62,18313.0,40.0132,40.0686,40.0053,40.0528,18313.0
2020-08-06 12:25:00,50.63,50.72,50.62,50.71,21949.0,40.0607,40.1319,40.0528,40.124,21949.0
2020-08-06 12:30:00,50.7,50.73,50.6,50.61,11522.0,40.1161,40.1398,40.037,40.0449,11522.0
2020-08-06 12:35:00,50.62,50.65,50.51,50.54,9696.0,40.0528,40.0765,39.9657,39.9895,9696.0
2020-08-06 12:40:00,50.55,50.57,50.52,50.53,6750.0,39.9974,40.0132,39.9737,39.9816,6750.0
2020-08-06 12:45:00,50.54,50.55,50.43,50.44,20593.0,39.9895,39.9974,39.9024,39.9104,20593.0
2020-08-06 12:50:00,50.44,50.5,50.43,50.48,14107.0,39.9104,39.9578,39.9024,39.942,14107.0
2020-08-06 12:55:00,50.48,50.57,50.46,50.56,11974.0,39.942,40.0132,39.9262,40.0053,11974.0
2020-08-06 13:00:00,50.56,50.68,50.56,50.63,14350.0,40.0053,40.1003,40.0053,40.0607,14350.0
2020-08-06 13:05:00,50.63,50.68,50.59,50.66,8515.0,40.0607,40.1003,40.029,40.0844,8515.0
2020-08-06 13:10:00,50.65,50.7,50.65,50.69,7648.0,40.0765,40.1161,40.0765,40.1082,7648.0
2020-08-06 13:15:00,50.71,50.74,50.51,50.57,11239.0,40.124,40.1477,39.9657,40.0132,11239.0
2020-08-06 13:20:00,50.57,50.59,50.52,50.57,9719.0,40.0132,40.029,39.9737,40.0132,9719.0
2020-08-06 13:25:00,50.57,50.69,50.56,50.65,13107.0,40.0132,40.1082,40.0053,40.0765,13107.0
2020-08-06 13:30:00,50.64,50.65,50.6,50.62,8968.0,40.0686,40.0765,40.037,40.0528,8968.0
2020-08-06 13:35:00,50.61,50.7,50.6,50.7,28776.0,40.0449,40.1161,40.037,40.1161,28776.0
2020-08-06 13:40:00,50.7,50.79,50.67,50.79,11421.0,40.1161,40.1873,40.0923,40.1873,11421.0
2020-08-06 13:45:00,50.79,50.81,50.76,50.79,15581.0,40.1873,40.2031,40.1636,40.1873,15581.0
2020-08-06 13:50:00,50.79,50.81,50.72,50.73,16995.0,40.1873,40.2031,40.1319,40.1398,16995.0
2020-08-06 13:55:00,50.73,50.73,50.43,50.54,62497.0,40.1398,40.1398,39.9024,39.9895,62497.0
2020-08-06 14:00:00,50.53,50.63,50.48,50.56,37920.0,39.9816,40.0607,39.942,40.0053,37920.0
2020-08-06 14:05:00,50.57,50.63,50.53,50.63,22096.0,40.0132,40.0607,39.9816,40.0607,22096.0
2020-08-06 14:10:00,50.62,50.69,50.59,50.69,14425.0,40.0528,40.1082,40.029,40.1082,14425.0
2020-08-06 14:15:00,50.69,50.69,50.61,50.63,13275.0,40.1082,40.1082,40.0449,40.0607,13275.0
2020-08-06 14:20:00,50.61,50.7,50.61,50.66,19531.0,40.0449,40.1161,40.0449,40.0844,19531.0
2020-08-06 14:25:00,50.65,50.75,50.65,50.72,21314.0,40.0765,40.1556,40.0765,40.1319,21314.0
2020-08-06 14:30:00,50.71,50.76,50.65,50.67,18070.0,40.124,40.1636,40.0765,40.0923,18070.0
2020-08-06 14:35:00,50.67,50.71,50.66,50.69,13773.0,40.0923,40.124,40.0844,40.1082,13773.0
2020-08-06 14:40:00,50.69,50.88,50.63,50.88,22119.0,40.1082,40.2585,40.0607,40.2585,22119.0
2020-08-06 14:45:00,50.88,50.9,50.84,50.88,26351.0,40.2585,40.2743,40.2269,40.2585,26351.0
2020-08-06 14:50:00,50.9,50.94,50.85,50.89,15019.0,40.2743,40.306,40.2348,40.2664,15019.0
2020-08-06 14:55:00,50.89,50.92,50.83,50.91,21815.0,40.2664,40.2901,40.2189,40.2822,21815.0
2020-08-06 15:00:00,50.9,50.91,50.84,50.87,20367.0,40.2743,40.2822,40.2269,40.2506,20367.0
2020-08-06 15:05:00,50.85,50.85,50.75,50.78,23594.0,40.2348,40.2348,40.1556,40.1794,23594.0
2020-08-06 15:10:00,50.78,50.81,50.66,50.66,26404.0,40.1794,40.2031,40.0844,40.0844,26404.0
2020-08-06 15:15:00,50.66,50.81,50.64,50.79,28521.0,40.0844,40.2031,40.0686,40.1873,28521.0
2020-08-06 15:20:00,50.79,50.79,50.69,50.75,31651.0,40.1873,40.1873,40.1082,40.1556,31651.0
2020-08-06 15:25:00,50.74,50.78,50.64,50.75,36876.0,40.1477,40.1794,40.0686,40.1556,36876.0
2020-08-06 15:30:00,50.76,50.77,50.72,50.74,31216.0,40.1636,40.1715,40.1319,40.1477,31216.0
2020-08-06 15:35:00,50.74,50.8,50.74,50.8,43835.0,40.1477,40.1952,40.1477,40.1952,43835.0
2020-08-06 15:40:00,50.8,50.8,50.66,50.71,52529.0,40.1952,40.1952,40.0844,40.124,52529.0
2020-08-06 15:45:00,50.71,50.74,50.61,50.7,76070.0,40.124,40.1477,40.0449,40.1161,76070.0
2020-08-06 15:50:00,50.72,50.87,50.71,50.85,119119.0,40.1319,40.2506,40.124,40.2348,119119.0
2020-08-06 15:55:00,50.85,50.94,50.8,50.89,208833.0,40.2348,40.306,40.1952,40.2664,208833.0
2020-08-07 09:30:00,47.0,48.18,46.94,47.06,347948.0,37.1885,38.1221,37.141,37.2359,347948.0
2020-08-07 09:35:00,47.02,47.24,46.05,46.1,324470.0,37.2043,37.3784,36.4368,36.4764,324470.0
2020-08-07 09:40:00,46.09,46.33,45.72,45.84,749057.0,36.4684,36.6583,36.1757,36.2706,749057.0
2020-08-07 09:45:00,45.84,46.05,45.07,45.13,362357.0,36.2706,36.4368,35.6614,35.7088,362357.0
2020-08-07 09:50:00,45.12,45.95,45.07,45.81,347908.0,35.7009,36.3577,35.6614,36.2469,347908.0
2020-08-07 09:55:00,45.79,46.31,45.75,46.28,238141.0,36.2311,36.6425,36.1994,36.6188,238141.0
2020-08-07 10:00:00,46.28,46.83,46.25,46.76,301802.0,36.6188,37.054,36.595,36.9986,301802.0
2020-08-07 10:05:00,46.76,47.23,46.68,47.19,237095.0,36.9986,37.3705,36.9353,37.3388,237095.0
2020-08-07 10:10:00,47.23,47.29,46.64,46.8,146869.0,37.3705,37.4179,36.9036,37.0302,146869.0
2020-08-07 10:15:00,46.83,46.85,46.49,46.59,86879.0,37.054,37.0698,36.7849,36.8641,86879.0
2020-08-07 10:20:00,46.57,47.03,46.57,47.02,92441.0,36.8482,37.2122,36.8482,37.2043,92441.0
2020-08-07 10:25:00,47.02,47.64,47.02,47.64,137311.0,37.2043,37.6949,37.2043,37.6949,137311.0
2020-08-07 10:30:00,47.65,48.11,47.61,48.06,169092.0,37.7028,38.0668,37.6711,38.0272,169092.0
2020-08-07 10:35:00,48.05,48.13,47.68,47.76,185913.0,38.0193,38.0826,37.7265,37.7898,185913.0
2020-08-07 10:40:00,47.76,47.76,47.4,47.57,118870.0,37.7898,37.7898,37.505,37.6395,118870.0
2020-08-07 10:45:00,47.56,47.69,47.45,47.65,51297.0,37.6316,37.7344,37.5445,37.7028,51297.0
2020-08-07 10:50:00,47.64,47.73,47.59,47.68,64411.0,37.6949,37.7661,37.6553,37.7265,64411.0
2020-08-07 10:55:00,47.68,47.72,47.27,47.71,97883.0,37.7265,37.7582,37.4021,37.7503,97883.0
2020-08-07 11:00:00,47.69,47.79,47.59,47.78,62231.0,37.7344,37.8136,37.6553,37.8056,62231.0
2020-08-07 11:05:00,47.79,48.02,47.68,48.0,85434.0,37.8136,37.9955,37.7265,37.9797,85434.0
2020-08-07 11:10:00,48.01,48.01,47.74,47.79,32927.0,37.9876,37.9876,37.774,37.8136,32927.0
2020-08-07 11:15:00,47.79,47.92,47.75,47.78,46784.0,37.8136,37.9164,37.7819,37.8056,46784.0
2020-08-07 11:20:00,47.78,47.86,47.51,47.86,61961.0,37.8056,37.8689,37.592,37.8689,61961.0
2020-08-07 11:25:00,47.86,47.86,47.64,47.8,35376.0,37.8689,37.8689,37.6949,37.8215,35376.0
2020-08-07 11:30:00,47.8,47.92,47.76,47.81,33186.0,37.8215,37.9164,37.7898,37.8294,33186.0
2020-08-07 11:35:00,47.81,47.81,47.66,47.73,46341.0,37.8294,37.8294,37.7107,37.7661,46341.0
2020-08-07 11:40:00,47.73,47.76,47.55,47.63,58168.0,37.7661,37.7898,37.6237,37.687,58168.0
2020-08-07 11:45:00,47.63,47.64,47.47,47.47,54686.0,37.687,37.6949,37.5604,37.5604,54686.0
2020-08-07 11:50:00,47.47,47.55,47.36,47.43,59439.0,37.5604,37.6237,37.4733,37.5287,59439.0
2020-08-07 11:55:00,47.41,47.48,47.41,47.46,32745.0,37.5129,37.5683,37.5129,37.5524,32745.0
2020-08-07 12:00:00,47.47,47.64,47.39,47.63,48728.0,37.5604,37.6949,37.4971,37.687,48728.0
2020-08-07 12:05:00,47.63,47.65,47.5,47.59,34054.0,37.687,37.7028,37.5841,37.6553,34054.0
2020-08-07 12:10:00,47.6,47.6,47.49,47.52,24604.0,37.6632,37.6632,37.5762,37.5999,24604.0
2020-08-07 12:15:00,47.52,47.63,47.5,47.6,25239.0,37.5999,37.687,37.5841,37.6632,25239.0
2020-08-07 12:20:00,47.6,47.63,47.54,47.63,20216.0,37.6632,37.687,37.6157,37.687,20216.0
2020-08-07 12:25:00,47.63,47.65,47.59,47.62,78173.0,37.687,37.7028,37.6553,37.679,78173.0
2020-08-07 12:30:00,47.62,47.64,47.54,47.54,27081.0,37.679,37.6949,37.6157,37.6157,27081.0
2020-08-07 12:35:00,47.55,47.55,47.35,47.45,35448.0,37.6237,37.6237,37.4654,37.5445,35448.0
2020-08-07 12:40:00,47.45,47.49,47.38,47.45,26384.0,37.5445,37.5762,37.4891,37.5445,26384.0
2020-08-07 12:45:00,47.46,47.63,47.46,47.61,25894.0,37.5524,37.687,37.5524,37.6711,25894.0
2020-08-07 12:50:00,47.61,47.72,47.59,47.72,73238.0,37.6711,37.7582,37.6553,37.7582,73238.0
2020-08-07 12:55:00,47.72,47.75,47.65,47.7,29778.0,37.7582,37.7819,37.7028,37.7423,29778.0
2020-08-07 13:00:00,47.71,47.72,47.66,47.71,31505.0,37.7503,37.7582,37.7107,37.7503,31505.0
2020-08-07 13:05:00,47.71,47.71,47.58,47.62,49037.0,37.7503,37.7503,37.6474,37.679,49037.0
2020-08-07 13:10:00,47.62,47.68,47.58,47.68,45692.0,37.679,37.7265,37.6474,37.7265,45692.0
2020-08-07 13:15:00,47.68,47.75,47.67,47.75,41219.0,37.7265,37.7819,37.7186,37.7819,41219.0
2020-08-07 13:20:00,47.75,47.99,47.75,47.98,31950.0,37.7819,37.9718,37.7819,37.9639,31950.0
2020-08-07 13:25:00,47.98,48.03,47.93,47.98,25617.0,37.9639,38.0035,37.9243,37.9639,25617.0
2020-08-07 13:30:00,47.98,48.29,47.98,48.2,73934.0,37.9639,38.2092,37.9639,38.138,73934.0
2020-08-07 13:35:00,48.2,48.43,48.19,48.43,34196.0,38.138,38.32,38.1301,38.32,34196.0
2020-08-07 13:40:00,48.42,48.44,48.32,48.39,37338.0,38.312,38.3279,38.2329,38.2883,37338.0
2020-08-07 13:45:00,48.39,48.4,48.26,48.36,22944.0,38.2883,38.2962,38.1854,38.2646,22944.0
2020-08-07 13:50:00,48.35,48.35,48.1,48.24,33837.0,38.2567,38.2567,38.0588,38.1696,33837.0
2020-08-07 13:55:00,48.25,48.36,48.23,48.27,22168.0,38.1775,38.2646,38.1617,38.1934,22168.0
2020-08-07 14:00:00,48.28,48.43,48.26,48.39,26442.0,38.2013,38.32,38.1854,38.2883,26442.0
2020-08-07 14:05:00,48.39,48.39,48.23,48.25,31255.0,38.2883,38.2883,38.1617,38.1775,31255.0
2020-08-07 14:10:00,48.26,48.34,48.2,48.32,20943.0,38.1854,38.2487,38.138,38.2329,20943.0
2020-08-07 14:15:00,48.32,48.34,48.18,48.19,18299.0,38.2329,38.2487,38.1221,38.1301,18299.0
2020-08-07 14:20:00,48.19,48.34,48.17,48.3,21901.0,38.1301,38.2487,38.1142,38.2171,21901.0
2020-08-07 14:25:00,48.29,48.33,48.25,48.25,16889.0,38.2092,38.2408,38.1775,38.1775,16889.0
2020-08-07 14:30:00,48.25,48.39,48.21,48.38,23425.0,38.1775,38.2883,38.1459,38.2804,23425.0
2020-08-07 14:35:00,48.37,48.55,48.37,48.47,36397.0,38.2725,38.4149,38.2725,38.3516,36397.0
2020-08-07 14:40:00,48.46,48.46,48.24,48.37,20910.0,38.3437,38.3437,38.1696,38.2725,20910.0
2020-08-07 14:45:00,48.39,48.62,48.37,48.6,33278.0,38.2883,38.4703,38.2725,38.4545,33278.0
2020-08-07 14:50:00,48.61,48.75,48.56,48.71,39005.0,38.4624,38.5732,38.4228,38.5415,39005.0
2020-08-07 14:55:00,48.71,48.77,48.59,48.75,30409.0,38.5415,38.589,38.4466,38.5732,30409.0
2020-08-07 15:00:00,48.74,48.83,48.69,48.82,27763.0,38.5652,38.6364,38.5257,38.6285,27763.0
2020-08-07 15:05:00,48.81,48.83,48.71,48.78,36786.0,38.6206,38.6364,38.5415,38.5969,36786.0
2020-08-07 15:10:00,48.78,48.81,48.67,48.81,46005.0,38.5969,38.6206,38.5099,38.6206,46005.0
2020-08-07 15:15:00,48.81,49.1,48.81,49.09,61867.0,38.6206,38.8501,38.6206,38.8422,61867.0
2020-08-07 15:20:00,49.09,49.12,48.88,48.95,47584.0,38.8422,38.8659,38.676,38.7314,47584.0
2020-08-07 15:25:00,48.96,49.05,48.9,48.9,34437.0,38.7393,38.8105,38.6918,38.6918,34437.0
2020-08-07 15:30:00,48.9,48.99,48.89,48.98,44142.0,38.6918,38.763,38.6839,38.7551,44142.0
2020-08-07 15:35:00,48.97,49.14,48.93,49.08,51208.0,38.7472,38.8817,38.7156,38.8343,51208.0
2020-08-07 15:40:00,49.07,49.11,49.04,49.11,63859.0,38.8263,38.858,38.8026,38.858,63859.0
2020-08-07 15:45:00,49.11,49.19,49.02,49.15,84395.0,38.858,38.9213,38.7868,38.8896,84395.0
2020-08-07 15:50:00,49.15,49.18,48.74,48.87,207944.0,38.8896,38.9134,38.5652,38.6681,207944.0
2020-08-07 15:55:00,48.87,48.94,48.78,48.81,246334.0,38.6681,38.7235,38.5969,38.6206,246334.0
2020-08-10 09:30:00,48.99,49.51,48.83,49.31,103744.0,38.763,39.1745,38.6364,39.0162,103744.0
2020-08-10 09:35:00,49.3,49.34,48.75,48.97,108461.0,39.0083,39.04,38.5732,38.7472,108461.0
2020-08-10 09:40:00,49.0,49.03,48.64,48.65,48298.0,38.771,38.7947,38.4861,38.494,48298.0
2020-08-10 09:45:00,48.65,48.94,48.65,48.94,64808.0,38.494,38.7235,38.494,38.7235,64808.0
2020-08-10 09:50:00,48.92,48.96,48.73,48.73,44473.0,38.7077,38.7393,38.5573,38.5573,44473.0
2020-08-10 09:55:00,48.72,48.9,48.71,48.84,36364.0,38.5494,38.6918,38.5415,38.6444,36364.0
2020-08-10 10:00:00,48.84,49.09,48.8,48.99,42254.0,38.6444,38.8422,38.6127,38.763,42254.0
2020-08-10 10:05:00,48.98,49.18,48.97,49.04,25733.0,38.7551,38.9134,38.7472,38.8026,25733.0
2020-08-10 10:10:00,49.04,49.07,48.99,49.04,53128.0,38.8026,38.8263,38.763,38.8026,53128.0
2020-08-10 10:15:00,49.07,49.16,49.0,49.11,44784.0,38.8263,38.8976,38.771,38.858,44784.0
2020-08-10 10:20:00,49.11,49.3,49.01,49.06,110346.0,38.858,39.0083,38.7789,38.8184,110346.0
2020-08-10 10:25:00,49.06,49.4,49.03,49.38,64618.0,38.8184,39.0875,38.7947,39.0716,64618.0
2020-08-10 10:30:00,49.38,49.45,49.16,49.28,37389.0,39.0716,39.127,38.8976,38.9925,37389.0
2020-08-10 10:35:00,49.28,49.46,49.28,49.46,29211.0,38.9925,39.1349,38.9925,39.1349,29211.0
2020-08-10 10:40:00,49.46,49.68,49.31,49.62,55615.0,39.1349,39.309,39.0162,39.2615,55615.0
2020-08-10 10:45:00,49.58,49.76,49.55,49.68,35854.0,39.2299,39.3723,39.2061,39.309,35854.0
2020-08-10 10:50:00,49.63,49.66,49.5,49.56,38202.0,39.2694,39.2932,39.1666,39.2141,38202.0
2020-08-10 10:55:00,49.58,49.7,49.55,49.56,54935.0,39.2299,39.3248,39.2061,39.2141,54935.0
2020-08-10 11:00:00,49.53,49.72,49.53,49.72,60551.0,39.1903,39.3407,39.1903,39.3407,60551.0
2020-08-10 11:05:00,49.71,49.71,49.53,49.53,31807.0,39.3327,39.3327,39.1903,39.1903,31807.0
2020-08-10 11:10:00,49.53,49.55,49.37,49.43,20219.0,39.1903,39.2061,39.0637,39.1112,20219.0
2020-08-10 11:15:00,49.43,49.46,49.07,49.11,29649.0,39.1112,39.1349,38.8263,38.858,29649.0
2020-08-10 11:20:00,49.12,49.34,49.12,49.32,18512.0,38.8659,39.04,38.8659,39.0242,18512.0
2020-08-10 11:25:00,49.32,49.36,49.19,49.35,20185.0,39.0242,39.0558,38.9213,39.0479,20185.0
2020-08-10 11:30:00,49.35,49.5,49.29,49.47,26385.0,39.0479,39.1666,39.0004,39.1428,26385.0
2020-08-10 11:35:00,49.46,49.48,49.36,49.44,18471.0,39.1349,39.1508,39.0558,39.1191,18471.0
2020-08-10 11:40:00,49.45,49.62,49.45,49.54,28504.0,39.127,39.2615,39.127,39.1982,28504.0
2020-08-10 11:45:00,49.55,49.69,49.52,49.66,17984.0,39.2061,39.3169,39.1824,39.2932,17984.0
2020-08-10 11:50:00,49.66,49.71,49.55,49.61,20427.0,39.2932,39.3327,39.2061,39.2536,20427.0
2020-08-10 11:55:00,49.59,49.65,49.54,49.64,15709.0,39.2378,39.2853,39.1982,39.2774,15709.0
2020-08-10 12:00:00,49.64,49.7,49.55,49.66,19130.0,39.2774,39.3248,39.2061,39.2932,19130.0
2020-08-10 12:05:00,49.68,49.73,49.63,49.67,37953.0,39.309,39.3486,39.2694,39.3011,37953.0
2020-08-10 12:10:00,49.68,49.83,49.67,49.82,24017.0,39.309,39.4277,39.3011,39.4198,24017.0
2020-08-10 12:15:00,49.83,49.83,49.76,49.78,19737.0,39.4277,39.4277,39.3723,39.3881,19737.0
2020-08-10 12:20:00,49.78,49.84,49.77,49.78,26355.0,39.3881,39.4356,39.3802,39.3881,26355.0
2020-08-10 12:25:00,49.78,49.85,49.76,49.82,33207.0,39.3881,39.4435,39.3723,39.4198,33207.0
2020-08-10 12:30:00,49.8,49.93,49.77,49.92,20699.0,39.404,39.5068,39.3802,39.4989,20699.0
2020-08-10 12:35:00,49.91,49.91,49.83,49.87,17266.0,39.491,39.491,39.4277,39.4593,17266.0
2020-08-10 12:40:00,49.86,49.93,49.83,49.88,16237.0,39.4514,39.5068,39.4277,39.4673,16237.0
2020-08-10 12:45:00,49.88,49.93,49.79,49.86,38674.0,39.4673,39.5068,39.396,39.4514,38674.0
2020-08-10 12:50:00,49.86,49.97,49.85,49.94,18867.0,39.4514,39.5385,39.4435,39.5147,18867.0
2020-08-10 12:55:00,49.94,50.12,49.92,50.11,44012.0,39.5147,39.6572,39.4989,39.6492,44012.0
2020-08-10 13:00:00,50.11,50.11,50.02,50.06,21385.0,39.6492,39.6492,39.578,39.6097,21385.0
2020-08-10 13:05:00,50.08,50.27,50.01,50.27,23569.0,39.6255,39.7758,39.5701,39.7758,23569.0
2020-08-10 13:10:00,50.29,50.29,50.2,50.26,50832.0,39.7917,39.7917,39.7205,39.7679,50832.0
2020-08-10 13:15:00,50.26,50.26,49.98,50.04,20801.0,39.7679,39.7679,39.5464,39.5939,20801.0
2020-08-10 13:20:00,50.05,50.21,50.04,50.2,20898.0,39.6018,39.7284,39.5939,39.7205,20898.0
2020-08-10 13:25:00,50.2,50.33,50.17,50.32,26114.0,39.7205,39.8233,39.6967,39.8154,26114.0
2020-08-10 13:30:00,50.33,50.39,50.27,50.37,32149.0,39.8233,39.8708,39.7758,39.855,32149.0
2020-08-10 13:35:00,50.37,50.49,50.36,50.37,22999.0,39.855,39.9499,39.8471,39.855,22999.0
2020-08-10 13:40:00,50.38,50.39,50.19,50.21,18644.0,39.8629,39.8708,39.7125,39.7284,18644.0
2020-08-10 13:45:00,50.21,50.22,50.12,50.22,15082.0,39.7284,39.7363,39.6572,39.7363,15082.0
2020-08-10 13:50:00,50.22,50.26,50.2,50.24,12156.0,39.7363,39.7679,39.7205,39.7521,12156.0
2020-08-10 13:55:00,50.25,50.26,50.22,50.24,18336.0,39.76,39.7679,39.7363,39.7521,18336.0
2020-08-10 14:00:00,50.25,50.34,50.24,50.25,14352.0,39.76,39.8312,39.7521,39.76,14352.0
2020-08-10 14:05:00,50.25,50.37,50.24,50.36,28405.0,39.76,39.855,39.7521,39.8471,28405.0
2020-08-10 14:10:00,50.36,50.4,50.29,50.39,15925.0,39.8471,39.8787,39.7917,39.8708,15925.0
2020-08-10 14:15:00,50.4,50.55,50.38,50.55,25051.0,39.8787,39.9974,39.8629,39.9974,25051.0
2020-08-10 14:20:00,50.54,50.55,50.47,50.53,19686.0,39.9895,39.9974,39.9341,39.9816,19686.0
2020-08-10 14:25:00,50.53,50.6,50.49,50.6,31953.0,39.9816,40.037,39.9499,40.037,31953.0
2020-08-10 14:30:00,50.62,50.63,50.56,50.59,26378.0,40.0528,40.0607,40.0053,40.029,26378.0
2020-08-10 14:35:00,50.6,50.62,50.48,50.49,45923.0,40.037,40.0528,39.942,39.9499,45923.0
2020-08-10 14:40:00,50.48,50.51,50.39,50.48,41176.0,39.942,39.9657,39.8708,39.942,41176.0
2020-08-10 14:45:00,50.48,50.52,50.44,50.46,18841.0,39.942,39.9737,39.9104,39.9262,18841.0
2020-08-10 14:50:00,50.45,50.52,50.43,50.47,26179.0,39.9183,39.9737,39.9024,39.9341,26179.0
2020-08-10 14:55:00,50.49,50.51,50.44,50.47,13989.0,39.9499,39.9657,39.9104,39.9341,13989.0
2020-08-10 15:00:00,50.47,50.5,50.41,50.43,20648.0,39.9341,39.9578,39.8866,39.9024,20648.0
2020-08-10 15:05:00,50.44,50.46,50.39,50.45,22525.0,39.9104,39.9262,39.8708,39.9183,22525.0
2020-08-10 15:10:00,50.45,50.45,50.31,50.37,54169.0,39.9183,39.9183,39.8075,39.855,54169.0
2020-08-10 15:15:00,50.37,50.41,50.32,50.41,38551.0,39.855,39.8866,39.8154,39.8866,38551.0
2020-08-10 15:20:00,50.41,50.52,50.39,50.48,24563.0,39.8866,39.9737,39.8708,39.942,24563.0
2020-08-10 15:25:00,50.49,50.51,50.43,50.47,22802.0,39.9499,39.9657,39.9024,39.9341,22802.0
2020-08-10 15:30:00,50.46,50.48,50.17,50.23,42022.0,39.9262,39.942,39.6967,39.7442,42022.0
2020-08-10 15:35:00,50.23,50.26,50.19,50.23,33020.0,39.7442,39.7679,39.7125,39.7442,33020.0
2020-08-10 15:40:00,50.23,50.24,50.09,50.18,82578.0,39.7442,39.7521,39.6334,39.7046,82578.0
2020-08-10 15:45:00,50.18,50.35,50.18,50.22,44898.0,39.7046,39.8391,39.7046,39.7363,44898.0
2020-08-10 15:50:00,50.22,50.41,50.22,50.38,77257.0,39.7363,39.8866,39.7363,39.8629,77257.0
2020-08-10 15:55:00,50.38,50.5,50.31,50.47,214935.0,39.8629,39.9578,39.8075,39.9341,214935.0
2020-08-11 09:30:00,52.0,52.25,51.47,51.8,250396.0,41.1447,41.3425,40.7253,40.9864,250396.0
2020-08-11 09:35:00,51.77,52.26,51.62,51.99,108564.0,40.9627,41.3504,40.844,41.1368,108564.0
2020-08-11 09:40:00,52.01,52.5,51.98,52.47,70501.0,41.1526,41.5403,41.1289,41.5166,70501.0
2020-08-11 09:45:00,52.46,52.78,51.96,52.05,74293.0,41.5087,41.7619,41.113,41.1843,74293.0
2020-08-11 09:50:00,52.0,52.24,51.98,52.01,62753.0,41.1447,41.3346,41.1289,41.1526,62753.0
2020-08-11 09:55:00,52.02,52.35,52.01,52.3,28678.0,41.1605,41.4216,41.1526,41.3821,28678.0
2020-08-11 10:00:00,52.34,52.6,52.28,52.57,55717.0,41.4137,41.6194,41.3662,41.5957,55717.0
2020-08-11 10:05:00,52.58,52.75,52.43,52.44,78394.0,41.6036,41.7381,41.4849,41.4928,78394.0
2020-08-11 10:10:00,52.43,52.58,52.14,52.3,53112.0,41.4849,41.6036,41.2555,41.3821,53112.0
2020-08-11 10:15:00,52.3,52.4,52.17,52.4,58870.0,41.3821,41.4612,41.2792,41.4612,58870.0
2020-08-11 10:20:00,52.4,52.42,52.05,52.05,55604.0,41.4612,41.477,41.1843,41.1843,55604.0
2020-08-11 10:25:00,52.07,52.22,52.07,52.09,38382.0,41.2001,41.3188,41.2001,41.2159,38382.0
2020-08-11 10:30:00,52.09,52.23,52.07,52.13,29691.0,41.2159,41.3267,41.2001,41.2476,29691.0
2020-08-11 10:35:00,52.13,52.16,52.02,52.13,33899.0,41.2476,41.2713,41.1605,41.2476,33899.0
2020-08-11 10:40:00,52.14,52.23,52.1,52.15,35479.0,41.2555,41.3267,41.2238,41.2634,35479.0
2020-08-11 10:45:00,52.16,52.19,52.03,52.03,36924.0,41.2713,41.295,41.1684,41.1684,36924.0
2020-08-11 10:50:00,52.03,52.25,51.97,52.14,31532.0,41.1684,41.3425,41.121,41.2555,31532.0
2020-08-11 10:55:00,52.13,52.41,52.09,52.36,21395.0,41.2476,41.4691,41.2159,41.4295,21395.0
2020-08-11 11:00:00,52.37,52.55,52.37,52.46,31117.0,41.4375,41.5799,41.4375,41.5087,31117.0
2020-08-11 11:05:00,52.45,52.63,52.45,52.47,22697.0,41.5008,41.6432,41.5008,41.5166,22697.0
2020-08-11 11:10:00,52.47,52.54,52.26,52.26,26267.0,41.5166,41.572,41.3504,41.3504,26267.0
2020-08-11 11:15:00,52.28,52.33,52.1,52.14,27185.0,41.3662,41.4058,41.2238,41.2555,27185.0
2020-08-11 11:20:00,52.13,52.14,51.91,51.91,57721.0,41.2476,41.2555,41.0735,41.0735,57721.0
2020-08-11 11:25:00,51.89,52.33,51.52,51.52,72325.0,41.0577,41.4058,40.7649,40.7649,72325.0
2020-08-11 11:30:00,51.49,51.62,51.47,51.56,20918.0,40.7412,40.844,40.7253,40.7965,20918.0
2020-08-11 11:35:00,51.55,51.72,51.52,51.58,17122.0,40.7886,40.9231,40.7649,40.8124,17122.0
2020-08-11 11:40:00,51.54,51.68,51.52,51.62,17382.0,40.7807,40.8915,40.7649,40.844,17382.0
2020-08-11 11:45:00,51.61,51.61,51.49,51.55,11665.0,40.8361,40.8361,40.7412,40.7886,11665.0
2020-08-11 11:50:00,51.53,51.55,51.45,51.48,13720.0,40.7728,40.7886,40.7095,40.7332,13720.0
2020-08-11 11:55:00,51.5,51.56,51.48,51.54,14983.0,40.7491,40.7965,40.7332,40.7807,14983.0
2020-08-11 12:00:00,51.53,51.53,51.39,51.47,24604.0,40.7728,40.7728,40.662,40.7253,24604.0
2020-08-11 12:05:00,51.47,51.59,51.45,51.5,21420.0,40.7253,40.8203,40.7095,40.7491,21420.0
2020-08-11 12:10:00,51.5,51.63,51.36,51.42,21768.0,40.7491,40.8519,40.6383,40.6858,21768.0
2020-08-11 12:15:00,51.43,51.46,51.34,51.37,16396.0,40.6937,40.7174,40.6225,40.6462,16396.0
2020-08-11 12:20:00,51.35,51.38,51.25,51.27,31263.0,40.6304,40.6541,40.5513,40.5671,31263.0
2020-08-11 12:25:00,51.27,51.29,51.14,51.15,127384.0,40.5671,40.5829,40.4642,40.4721,127384.0
2020-08-11 12:30:00,51.15,51.19,50.96,51.06,67575.0,40.4721,40.5038,40.3218,40.4009,67575.0
2020-08-11 12:35:00,51.06,51.08,50.91,51.08,23202.0,40.4009,40.4167,40.2822,40.4167,23202.0
2020-08-11 12:40:00,51.07,51.12,51.01,51.05,54761.0,40.4088,40.4484,40.3614,40.393,54761.0
2020-08-11 12:45:00,51.06,51.16,51.02,51.07,50206.0,40.4009,40.48,40.3693,40.4088,50206.0
2020-08-11 12:50:00,51.05,51.06,50.83,50.87,37138.0,40.393,40.4009,40.2189,40.2506,37138.0
2020-08-11 12:55:00,50.85,50.87,50.81,50.87,12678.0,40.2348,40.2506,40.2031,40.2506,12678.0
2020-08-11 13:00:00,50.88,50.94,50.81,50.82,13237.0,40.2585,40.306,40.2031,40.211,13237.0
2020-08-11 13:05:00,50.8,50.86,50.74,50.79,12570.0,40.1952,40.2427,40.1477,40.1873,12570.0
2020-08-11 13:10:00,50.77,50.77,50.67,50.74,16177.0,40.1715,40.1715,40.0923,40.1477,16177.0
2020-08-11 13:15:00,50.75,50.83,50.74,50.83,9961.0,40.1556,40.2189,40.1477,40.2189,9961.0
2020-08-11 13:20:00,50.83,51.03,50.82,51.02,14384.0,40.2189,40.3772,40.211,40.3693,14384.0
2020-08-11 13:25:00,51.03,51.1,50.93,50.93,30102.0,40.3772,40.4326,40.2981,40.2981,30102.0
2020-08-11 13:30:00,50.93,50.94,50.85,50.85,11019.0,40.2981,40.306,40.2348,40.2348,11019.0
2020-08-11 13:35:00,50.84,50.86,50.71,50.73,10768.0,40.2269,40.2427,40.124,40.1398,10768.0
2020-08-11 13:40:00,50.74,50.77,50.68,50.74,11054.0,40.1477,40.1715,40.1003,40.1477,11054.0
2020-08-11 13:45:00,50.72,50.75,50.67,50.69,10364.0,40.1319,40.1556,40.0923,40.1082,10364.0
2020-08-11 13:50:00,50.7,50.83,50.65,50.65,36628.0,40.1161,40.2189,40.0765,40.0765,36628.0
2020-08-11 13:55:00,50.66,50.67,50.55,50.57,52529.0,40.0844,40.0923,39.9974,40.0132,52529.0
2020-08-11 14:00:00,50.57,50.62,50.47,50.49,31497.0,40.0132,40.0528,39.9341,39.9499,31497.0
2020-08-11 14:05:00,50.5,50.51,50.42,50.49,24722.0,39.9578,39.9657,39.8945,39.9499,24722.0
2020-08-11 14:10:00,50.5,50.57,50.44,50.52,27507.0,39.9578,40.0132,39.9104,39.9737,27507.0
2020-08-11 14:15:00,50.53,50.57,50.4,50.45,31231.0,39.9816,40.0132,39.8787,39.9183,31231.0
2020-08-11 14:20:00,50.45,50.52,50.44,50.48,12291.0,39.9183,39.9737,39.9104,39.942,12291.0
2020-08-11 14:25:00,50.48,50.49,50.34,50.36,23140.0,39.942,39.9499,39.8312,39.8471,23140.0
2020-08-11 14:30:00,50.36,50.39,50.26,50.27,26167.0,39.8471,39.8708,39.7679,39.7758,26167.0
2020-08-11 14:35:00,50.25,50.25,49.97,49.98,41153.0,39.76,39.76,39.5385,39.5464,41153.0
2020-08-11 14:40:00,49.98,50.08,49.97,49.99,41688.0,39.5464,39.6255,39.5385,39.5543,41688.0
2020-08-11 14:45:00,49.97,50.07,49.93,50.0,46879.0,39.5385,39.6176,39.5068,39.5622,46879.0
2020-08-11 14:50:00,50.01,50.19,50.01,50.13,26142.0,39.5701,39.7125,39.5701,39.6651,26142.0
2020-08-11 14:55:00,50.14,50.15,50.09,50.14,38363.0,39.673,39.6809,39.6334,39.673,38363.0
2020-08-11 15:00:00,50.14,50.15,49.99,50.03,34739.0,39.673,39.6809,39.5543,39.5859,34739.0
2020-08-11 15:05:00,50.03,50.07,49.97,49.98,38466.0,39.5859,39.6176,39.5385,39.5464,38466.0
2020-08-11 15:10:00,49.97,50.13,49.96,50.04,44554.0,39.5385,39.6651,39.5306,39.5939,44554.0
2020-08-11 15:15:00,50.03,50.05,49.59,49.68,50511.0,39.5859,39.6018,39.2378,39.309,50511.0
2020-08-11 15:20:00,49.65,49.72,49.55,49.55,33061.0,39.2853,39.3407,39.2061,39.2061,33061.0
2020-08-11 15:25:00,49.57,49.9,49.56,49.9,36810.0,39.222,39.4831,39.2141,39.4831,36810.0
2020-08-11 15:30:00,49.92,49.98,49.72,49.75,44659.0,39.4989,39.5464,39.3407,39.3644,44659.0
2020-08-11 15:35:00,49.75,49.95,49.71,49.83,46311.0,39.3644,39.5226,39.3327,39.4277,46311.0
2020-08-11 15:40:00,49.84,49.88,49.67,49.74,62807.0,39.4356,39.4673,39.3011,39.3565,62807.0
2020-08-11 15:45:00,49.75,49.8,49.53,49.56,64590.0,39.3644,39.404,39.1903,39.2141,64590.0
2020-08-11 15:50:00,49.55,49.56,49.23,49.32,137478.0,39.2061,39.2141,38.9529,39.0242,137478.0
2020-08-11 15:55:00,49.34,49.5,49.34,49.42,192452.0,39.04,39.1666,39.04,39.1033,192452.0
2020-08-12 09:30:00,50.33,50.34,49.95,50.11,94981.0,39.8233,39.8312,39.5226,39.6492,94981.0
2020-08-12 09:35:00,50.12,50.22,49.78,49.8,46249.0,39.6572,39.7363,39.3881,39.404,46249.0
2020-08-12 09:40:00,49.76,50.03,49.74,49.93,35271.0,39.3723,39.5859,39.3565,39.5068,35271.0
2020-08-12 09:45:00,49.92,49.92,49.66,49.73,30594.0,39.4989,39.4989,39.2932,39.3486,30594.0
2020-08-12 09:50:00,49.71,49.71,49.48,49.52,39732.0,39.3327,39.3327,39.1508,39.1824,39732.0
2020-08-12 09:55:00,49.5,49.63,49.37,49.61,33573.0,39.1666,39.2694,39.0637,39.2536,33573.0
2020-08-12 10:00:00,49.61,49.61,49.22,49.3,51343.0,39.2536,39.2536,38.945,39.0083,51343.0
2020-08-12 10:05:00,49.3,49.35,49.1,49.13,62474.0,39.0083,39.0479,38.8501,38.8738,62474.0
2020-08-12 10:10:00,49.12,49.36,49.01,49.19,52838.0,38.8659,39.0558,38.7789,38.9213,52838.0
2020-08-12 10:15:00,49.18,49.29,49.18,49.2,42337.0,38.9134,39.0004,38.9134,38.9292,42337.0
2020-08-12 10:20:00,49.19,49.51,49.19,49.41,43920.0,38.9213,39.1745,38.9213,39.0954,43920.0
2020-08-12 10:25:00,49.41,49.47,49.37,49.41,31047.0,39.0954,39.1428,39.0637,39.0954,31047.0
2020-08-12 10:30:00,49.43,49.6,49.43,49.53,96861.0,39.1112,39.2457,39.1112,39.1903,96861.0
2020-08-12 10:35:00,49.55,49.76,49.49,49.7,21774.0,39.2061,39.3723,39.1587,39.3248,21774.0
2020-08-12 10:40:00,49.7,49.78,49.65,49.75,22557.0,39.3248,39.3881,39.2853,39.3644,22557.0
2020-08-12 10:45:00,49.76,49.83,49.61,49.66,16161.0,39.3723,39.4277,39.2536,39.2932,16161.0
2020-08-12 10:50:00,49.65,49.9,49.64,49.87,58565.0,39.2853,39.4831,39.2774,39.4593,58565.0
2020-08-12 10:55:00,49.88,50.16,49.86,50.04,175232.0,39.4673,39.6888,39.4514,39.5939,175232.0
2020-08-12 11:00:00,50.02,50.24,49.91,50.19,38579.0,39.578,39.7521,39.491,39.7125,38579.0
2020-08-12 11:05:00,50.2,50.23,49.94,49.98,32197.0,39.7205,39.7442,39.5147,39.5464,32197.0
2020-08-12 11:10:00,49.97,50.03,49.93,49.97,28394.0,39.5385,39.5859,39.5068,39.5385,28394.0
2020-08-12 11:15:00,49.98,50.02,49.73,49.84,53113.0,39.5464,39.578,39.3486,39.4356,53113.0
2020-08-12 11:20:00,49.84,49.89,49.74,49.77,22040.0,39.4356,39.4752,39.3565,39.3802,22040.0
2020-08-12 11:25:00,49.78,49.92,49.77,49.9,23364.0,39.3881,39.4989,39.3802,39.4831,23364.0
2020-08-12 11:30:00,49.88,49.97,49.86,49.93,32760.0,39.4673,39.5385,39.4514,39.5068,32760.0
2020-08-12 11:35:00,49.91,49.91,49.69,49.71,24315.0,39.491,39.491,39.3169,39.3327,24315.0
2020-08-12 11:40:00,49.71,49.72,49.39,49.43,52026.0,39.3327,39.3407,39.0795,39.1112,52026.0
2020-08-12 11:45:00,49.44,49.53,49.4,49.43,25262.0,39.1191,39.1903,39.0875,39.1112,25262.0
2020-08-12 11:50:00,49.41,49.5,49.3,49.3,16392.0,39.0954,39.1666,39.0083,39.0083,16392.0
2020-08-12 11:55:00,49.3,49.3,49.19,49.23,20537.0,39.0083,39.0083,38.9213,38.9529,20537.0
2020-08-12 12:00:00,49.23,49.58,49.22,49.55,53109.0,38.9529,39.2299,38.945,39.2061,53109.0
2020-08-12 12:05:00,49.54,49.59,49.31,49.33,25866.0,39.1982,39.2378,39.0162,39.0321,25866.0
2020-08-12 12:10:00,49.34,49.35,49.21,49.21,17725.0,39.04,39.0479,38.9371,38.9371,17725.0
2020-08-12 12:15:00,49.21,49.33,49.2,49.23,28925.0,38.9371,39.0321,38.9292,38.9529,28925.0
2020-08-12 12:20:00,49.22,49.36,49.2,49.23,14772.0,38.945,39.0558,38.9292,38.9529,14772.0
2020-08-12 12:25:00,49.22,49.33,49.2,49.27,13593.0,38.945,39.0321,38.9292,38.9846,13593.0
2020-08-12 12:30:00,49.28,49.29,49.19,49.24,32669.0,38.9925,39.0004,38.9213,38.9609,32669.0
2020-08-12 12:35:00,49.24,49.26,49.18,49.23,25401.0,38.9609,38.9767,38.9134,38.9529,25401.0
2020-08-12 12:40:00,49.24,49.24,49.15,49.18,31781.0,38.9609,38.9609,38.8896,38.9134,31781.0
2020-08-12 12:45:00,49.16,49.22,49.11,49.12,33191.0,38.8976,38.945,38.858,38.8659,33191.0
2020-08-12 12:50:00,49.12,49.12,48.94,48.98,30646.0,38.8659,38.8659,38.7235,38.7551,30646.0
2020-08-12 12:55:00,48.97,49.02,48.96,48.99,25045.0,38.7472,38.7868,38.7393,38.763,25045.0
2020-08-12 13:00:00,48.99,49.09,48.97,49.0,52237.0,38.763,38.8422,38.7472,38.771,52237.0
2020-08-12 13:05:00,48.99,49.0,48.87,48.88,26756.0,38.763,38.771,38.6681,38.676,26756.0
2020-08-12 13:10:00,48.89,48.89,48.76,48.8,29456.0,38.6839,38.6839,38.5811,38.6127,29456.0
2020-08-12 13:15:00,48.81,48.86,48.73,48.78,55457.0,38.6206,38.6602,38.5573,38.5969,55457.0
2020-08-12 13:20:00,48.77,48.78,48.62,48.67,25356.0,38.589,38.5969,38.4703,38.5099,25356.0
2020-08-12 13:25:00,48.68,48.86,48.67,48.82,49200.0,38.5178,38.6602,38.5099,38.6285,49200.0
2020-08-12 13:30:00,48.82,48.9,48.81,48.86,30943.0,38.6285,38.6918,38.6206,38.6602,30943.0
2020-08-12 13:35:00,48.86,49.06,48.84,49.02,53622.0,38.6602,38.8184,38.6444,38.7868,53622.0
2020-08-12 13:40:00,49.04,49.07,48.97,49.0,21773.0,38.8026,38.8263,38.7472,38.771,21773.0
2020-08-12 13:45:00,48.99,49.0,48.9,48.93,14062.0,38.763,38.771,38.6918,38.7156,14062.0
2020-08-12 13:50:00,48.93,48.99,48.92,48.96,16802.0,38.7156,38.763,38.7077,38.7393,16802.0
2020-08-12 13:55:00,48.98,49.07,48.95,49.06,26579.0,38.7551,38.8263,38.7314,38.8184,26579.0
2020-08-12 14:00:00,49.05,49.1,48.99,49.0,18732.0,38.8105,38.8501,38.763,38.771,18732.0
2020-08-12 14:05:00,48.99,49.18,48.97,49.16,107579.0,38.763,38.9134,38.7472,38.8976,107579.0
2020-08-12 14:10:00,49.16,49.19,49.04,49.08,9964.0,38.8976,38.9213,38.8026,38.8343,9964.0
2020-08-12 14:15:00,49.08,49.08,48.94,48.96,19873.0,38.8343,38.8343,38.7235,38.7393,19873.0
2020-08-12 14:20:00,48.96,48.97,48.86,48.96,18501.0,38.7393,38.7472,38.6602,38.7393,18501.0
2020-08-12 14:25:00,48.96,49.02,48.89,49.0,56558.0,38.7393,38.7868,38.6839,38.771,56558.0
2020-08-12 14:30:00,49.01,49.09,49.0,49.05,24833.0,38.7789,38.8422,38.771,38.8105,24833.0
2020-08-12 14:35:00,49.05,49.06,48.93,48.93,79756.0,38.8105,38.8184,38.7156,38.7156,79756.0
2020-08-12 14:40:00,48.93,48.95,48.78,48.83,38211.0,38.7156,38.7314,38.5969,38.6364,38211.0
2020-08-12 14:45:00,48.83,48.88,48.71,48.87,81913.0,38.6364,38.676,38.5415,38.6681,81913.0
2020-08-12 14:50:00,48.89,49.0,48.88,48.91,26585.0,38.6839,38.771,38.676,38.6997,26585.0
2020-08-12 14:55:00,48.9,48.99,48.89,48.89,24743.0,38.6918,38.763,38.6839,38.6839,24743.0
2020-08-12 15:00:00,48.9,49.0,48.89,48.98,28351.0,38.6918,38.771,38.6839,38.7551,28351.0
2020-08-12 15:05:00,48.98,48.99,48.9,48.94,20778.0,38.7551,38.763,38.6918,38.7235,20778.0
2020-08-12 15:10:00,48.95,49.06,48.92,49.03,62072.0,38.7314,38.8184,38.7077,38.7947,62072.0
2020-08-12 15:15:00,49.04,49.12,49.01,49.06,40264.0,38.8026,38.8659,38.7789,38.8184,40264.0
2020-08-12 15:20:00,49.06,49.09,49.03,49.04,19798.0,38.8184,38.8422,38.7947,38.8026,19798.0
2020-08-12 15:25:00,49.04,49.06,48.96,48.97,63597.0,38.8026,38.8184,38.7393,38.7472,63597.0
2020-08-12 15:30:00,48.97,48.97,48.77,48.83,56051.0,38.7472,38.7472,38.589,38.6364,56051.0
2020-08-12 15:35:00,48.83,48.86,48.75,48.85,32939.0,38.6364,38.6602,38.5732,38.6523,32939.0
2020-08-12 15:40:00,48.86,48.94,48.84,48.86,61682.0,38.6602,38.7235,38.6444,38.6602,61682.0
2020-08-12 15:45:00,48.86,48.92,48.81,48.82,93322.0,38.6602,38.7077,38.6206,38.6285,93322.0
2020-08-12 15:50:00,48.82,48.99,48.82,48.98,181622.0,38.6285,38.763,38.6285,38.7551,181622.0
2020-08-12 15:55:00,48.98,49.13,48.95,49.09,309265.0,38.7551,38.8738,38.7314,38.8422,309265.0
2020-08-13 09:30:00,48.82,48.95,48.56,48.87,48356.0,38.6285,38.7314,38.4228,38.6681,48356.0
2020-08-13 09:35:00,48.88,49.03,48.81,48.9,19124.0,38.676,38.7947,38.6206,38.6918,19124.0
2020-08-13 09:40:00,48.87,48.97,48.58,48.63,35181.0,38.6681,38.7472,38.4386,38.4782,35181.0
2020-08-13 09:45:00,48.6,48.71,48.53,48.66,16834.0,38.4545,38.5415,38.3991,38.5019,16834.0
2020-08-13 09:50:00,48.69,48.87,48.69,48.84,34441.0,38.5257,38.6681,38.5257,38.6444,34441.0
2020-08-13 09:55:00,48.87,48.94,48.79,48.94,19352.0,38.6681,38.7235,38.6048,38.7235,19352.0
2020-08-13 10:00:00,48.93,49.15,48.83,49.08,17718.0,38.7156,38.8896,38.6364,38.8343,17718.0
2020-08-13 10:05:00,49.07,49.1,48.85,48.85,10490.0,38.8263,38.8501,38.6523,38.6523,10490.0
2020-08-13 10:10:00,48.83,49.04,48.82,48.91,54753.0,38.6364,38.8026,38.6285,38.6997,54753.0
2020-08-13 10:15:00,48.88,48.88,48.72,48.74,39912.0,38.676,38.676,38.5494,38.5652,39912.0
2020-08-13 10:20:00,48.72,48.78,48.63,48.74,18804.0,38.5494,38.5969,38.4782,38.5652,18804.0
2020-08-13 10:25:00,48.77,48.81,48.63,48.64,29575.0,38.589,38.6206,38.4782,38.4861,29575.0
2020-08-13 10:30:00,48.64,48.77,48.58,48.68,17641.0,38.4861,38.589,38.4386,38.5178,17641.0
2020-08-13 10:35:00,48.69,48.74,48.58,48.67,17427.0,38.5257,38.5652,38.4386,38.5099,17427.0
2020-08-13 10:40:00,48.63,48.64,48.5,48.52,8709.0,38.4782,38.4861,38.3753,38.3912,8709.0
2020-08-13 10:45:00,48.52,48.57,48.35,48.38,20655.0,38.3912,38.4307,38.2567,38.2804,20655.0
2020-08-13 10:50:00,48.37,48.41,48.3,48.36,17239.0,38.2725,38.3041,38.2171,38.2646,17239.0
2020-08-13 10:55:00,48.35,48.36,48.2,48.29,13459.0,38.2567,38.2646,38.138,38.2092,13459.0
2020-08-13 11:00:00,48.28,48.33,48.26,48.28,12205.0,38.2013,38.2408,38.1854,38.2013,12205.0
2020-08-13 11:05:00,48.28,48.3,48.15,48.18,27346.0,38.2013,38.2171,38.0984,38.1221,27346.0
2020-08-13 11:10:00,48.18,48.25,48.11,48.21,16506.0,38.1221,38.1775,38.0668,38.1459,16506.0
2020-08-13 11:15:00,48.23,48.26,48.09,48.12,15756.0,38.1617,38.1854,38.0509,38.0747,15756.0
2020-08-13 11:20:00,48.11,48.18,48.07,48.16,11513.0,38.0668,38.1221,38.0351,38.1063,11513.0
2020-08-13 11:25:00,48.15,48.16,48.1,48.12,10134.0,38.0984,38.1063,38.0588,38.0747,10134.0
2020-08-13 11:30:00,48.12,48.19,48.04,48.04,21692.0,38.0747,38.1301,38.0114,38.0114,21692.0
2020-08-13 11:35:00,48.05,48.06,47.92,47.95,26026.0,38.0193,38.0272,37.9164,37.9402,26026.0
2020-08-13 11:40:00,47.96,48.16,47.96,48.13,20893.0,37.9481,38.1063,37.9481,38.0826,20893.0
2020-08-13 11:45:00,48.13,48.13,48.04,48.04,9752.0,38.0826,38.0826,38.0114,38.0114,9752.0
2020-08-13 11:50:00,48.05,48.09,48.0,48.04,13817.0,38.0193,38.0509,37.9797,38.0114,13817.0
2020-08-13 11:55:00,48.05,48.09,48.01,48.01,15106.0,38.0193,38.0509,37.9876,37.9876,15106.0
2020-08-13 12:00:00,48.01,48.04,47.95,47.97,15945.0,37.9876,38.0114,37.9402,37.956,15945.0
2020-08-13 12:05:00,47.98,48.16,47.98,48.07,15692.0,37.9639,38.1063,37.9639,38.0351,15692.0
2020-08-13 12:10:00,48.07,48.07,47.9,47.92,10793.0,38.0351,38.0351,37.9006,37.9164,10793.0
2020-08-13 12:15:00,47.92,47.99,47.89,47.98,19179.0,37.9164,37.9718,37.8927,37.9639,19179.0
2020-08-13 12:20:00,47.97,48.11,47.97,48.07,25387.0,37.956,38.0668,37.956,38.0351,25387.0
2020-08-13 12:25:00,48.07,48.08,47.98,47.98,18085.0,38.0351,38.043,37.9639,37.9639,18085.0
2020-08-13 12:30:00,47.99,48.02,47.93,47.93,9968.0,37.9718,37.9955,37.9243,37.9243,9968.0
2020-08-13 12:35:00,47.91,48.03,47.89,48.02,21957.0,37.9085,38.0035,37.8927,37.9955,21957.0
2020-08-13 12:40:00,48.01,48.04,47.95,48.0,12188.0,37.9876,38.0114,37.9402,37.9797,12188.0
2020-08-13 12:45:00,48.0,48.01,47.96,47.96,11179.0,37.9797,37.9876,37.9481,37.9481,11179.0
2020-08-13 12:50:00,47.96,48.05,47.94,48.02,15106.0,37.9481,38.0193,37.9322,37.9955,15106.0
2020-08-13 12:55:00,48.01,48.01,47.93,47.96,13538.0,37.9876,37.9876,37.9243,37.9481,13538.0
2020-08-13 13:00:00,47.96,48.02,47.91,47.92,15049.0,37.9481,37.9955,37.9085,37.9164,15049.0
2020-08-13 13:05:00,47.91,47.92,47.84,47.89,37304.0,37.9085,37.9164,37.8531,37.8927,37304.0
2020-08-13 13:10:00,47.89,48.09,47.89,48.01,60230.0,37.8927,38.0509,37.8927,37.9876,60230.0
2020-08-13 13:15:00,48.03,48.04,47.97,47.97,13452.0,38.0035,38.0114,37.956,37.956,13452.0
2020-08-13 13:20:00,47.96,47.96,47.82,47.83,11731.0,37.9481,37.9481,37.8373,37.8452,11731.0
2020-08-13 13:25:00,47.83,47.9,47.82,47.88,11168.0,37.8452,37.9006,37.8373,37.8848,11168.0
2020-08-13 13:30:00,47.87,47.88,47.71,47.72,22321.0,37.8769,37.8848,37.7503,37.7582,22321.0
2020-08-13 13:35:00,47.71,47.77,47.71,47.73,11313.0,37.7503,37.7977,37.7503,37.7661,11313.0
2020-08-13 13:40:00,47.73,47.79,47.69,47.76,15622.0,37.7661,37.8136,37.7344,37.7898,15622.0
2020-08-13 13:45:00,47.76,47.79,47.75,47.79,11341.0,37.7898,37.8136,37.7819,37.8136,11341.0
2020-08-13 13:50:00,47.79,47.79,47.7,47.72,16717.0,37.8136,37.8136,37.7423,37.7582,16717.0
2020-08-13 13:55:00,47.7,47.7,47.63,47.65,20415.0,37.7423,37.7423,37.687,37.7028,20415.0
2020-08-13 14:00:00,47.65,47.69,47.57,47.66,29395.0,37.7028,37.7344,37.6395,37.7107,29395.0
2020-08-13 14:05:00,47.66,47.75,47.66,47.7,22576.0,37.7107,37.7819,37.7107,37.7423,22576.0
2020-08-13 14:10:00,47.7,47.73,47.64,47.7,20957.0,37.7423,37.7661,37.6949,37.7423,20957.0
2020-08-13 14:15:00,47.7,47.73,47.56,47.59,18142.0,37.7423,37.7661,37.6316,37.6553,18142.0
2020-08-13 14:20:00,47.59,47.64,47.57,47.6,25742.0,37.6553,37.6949,37.6395,37.6632,25742.0
2020-08-13 14:25:00,47.59,47.69,47.59,47.65,22313.0,37.6553,37.7344,37.6553,37.7028,22313.0
2020-08-13 14:30:00,47.65,47.68,47.54,47.56,196809.0,37.7028,37.7265,37.6157,37.6316,196809.0
2020-08-13 14:35:00,47.55,47.58,47.43,47.49,89111.0,37.6237,37.6474,37.5287,37.5762,89111.0
2020-08-13 14:40:00,47.5,47.69,47.49,47.64,144564.0,37.5841,37.7344,37.5762,37.6949,144564.0
2020-08-13 14:45:00,47.65,47.81,47.65,47.69,22065.0,37.7028,37.8294,37.7028,37.7344,22065.0
2020-08-13 14:50:00,47.69,47.69,47.53,47.57,29589.0,37.7344,37.7344,37.6078,37.6395,29589.0
2020-08-13 14:55:00,47.58,47.65,47.5,47.55,27359.0,37.6474,37.7028,37.5841,37.6237,27359.0
2020-08-13 15:00:00,47.54,47.61,47.51,47.58,31401.0,37.6157,37.6711,37.592,37.6474,31401.0
2020-08-13 15:05:00,47.57,47.63,47.55,47.55,29152.0,37.6395,37.687,37.6237,37.6237,29152.0
2020-08-13 15:10:00,47.56,47.64,47.53,47.63,23159.0,37.6316,37.6949,37.6078,37.687,23159.0
2020-08-13 15:15:00,47.63,47.68,47.61,47.65,19605.0,37.687,37.7265,37.6711,37.7028,19605.0
2020-08-13 15:20:00,47.66,47.71,47.61,47.71,23720.0,37.7107,37.7503,37.6711,37.7503,23720.0
2020-08-13 15:25:00,47.71,47.72,47.64,47.7,22426.0,37.7503,37.7582,37.6949,37.7423,22426.0
2020-08-13 15:30:00,47.7,47.7,47.58,47.64,32457.0,37.7423,37.7423,37.6474,37.6949,32457.0
2020-08-13 15:35:00,47.63,47.66,47.56,47.57,38656.0,37.687,37.7107,37.6316,37.6395,38656.0
2020-08-13 15:40:00,47.57,47.61,47.53,47.58,41286.0,37.6395,37.6711,37.6078,37.6474,41286.0
2020-08-13 15:45:00,47.59,47.61,47.54,47.56,77163.0,37.6553,37.6711,37.6157,37.6316,77163.0
2020-08-13 15:50:00,47.56,47.63,47.51,47.62,112424.0,37.6316,37.687,37.592,37.679,112424.0
2020-08-13 15:55:00,47.62,47.62,47.38,47.4,239540.0,37.679,37.679,37.4891,37.505,239540.0
2020-08-14 09:30:00,47.35,47.65,46.93,47.63,145398.0,37.4654,37.7028,37.1331,37.687,145398.0
2020-08-14 09:35:00,47.63,47.66,47.34,47.34,33151.0,37.687,37.7107,37.4575,37.4575,33151.0
2020-08-14 09:40:00,47.34,47.72,47.29,47.69,35273.0,37.4575,37.7582,37.4179,37.7344,35273.0
2020-08-14 09:45:00,47.7,47.8,47.45,47.48,42878.0,37.7423,37.8215,37.5445,37.5683,42878.0
2020-08-14 09:50:00,47.46,47.88,47.46,47.71,49461.0,37.5524,37.8848,37.5524,37.7503,49461.0
2020-08-14 09:55:00,47.72,47.78,47.49,47.49,45201.0,37.7582,37.8056,37.5762,37.5762,45201.0
2020-08-14 10:00:00,47.5,47.65,47.48,47.52,28535.0,37.5841,37.7028,37.5683,37.5999,28535.0
2020-08-14 10:05:00,47.51,47.85,47.5,47.85,17491.0,37.592,37.861,37.5841,37.861,17491.0
2020-08-14 10:10:00,47.83,47.83,47.69,47.71,32879.0,37.8452,37.8452,37.7344,37.7503,32879.0
2020-08-14 10:15:00,47.73,47.87,47.69,47.75,17304.0,37.7661,37.8769,37.7344,37.7819,17304.0
2020-08-14 10:20:00,47.77,47.98,47.77,47.93,26747.0,37.7977,37.9639,37.7977,37.9243,26747.0
2020-08-14 10:25:00,47.94,47.96,47.81,47.94,17970.0,37.9322,37.9481,37.8294,37.9322,17970.0
2020-08-14 10:30:00,47.94,47.98,47.76,47.82,37824.0,37.9322,37.9639,37.7898,37.8373,37824.0
2020-08-14 10:35:00,47.82,47.86,47.72,47.79,14673.0,37.8373,37.8689,37.7582,37.8136,14673.0
2020-08-14 10:40:00,47.79,47.84,47.71,47.77,52661.0,37.8136,37.8531,37.7503,37.7977,52661.0
2020-08-14 10:45:00,47.77,47.83,47.72,47.78,84838.0,37.7977,37.8452,37.7582,37.8056,84838.0
2020-08-14 10:50:00,47.78,47.79,47.61,47.61,16861.0,37.8056,37.8136,37.6711,37.6711,16861.0
2020-08-14 10:55:00,47.6,47.68,47.55,47.59,20323.0,37.6632,37.7265,37.6237,37.6553,20323.0
2020-08-14 11:00:00,47.61,47.66,47.57,47.59,24127.0,37.6711,37.7107,37.6395,37.6553,24127.0
2020-08-14 11:05:00,47.58,47.61,47.5,47.5,33155.0,37.6474,37.6711,37.5841,37.5841,33155.0
2020-08-14 11:10:00,47.51,47.52,47.4,47.46,32934.0,37.592,37.5999,37.505,37.5524,32934.0
2020-08-14 11:15:00,47.46,47.56,47.46,47.53,31002.0,37.5524,37.6316,37.5524,37.6078,31002.0
2020-08-14 11:20:00,47.55,47.55,47.42,47.44,52870.0,37.6237,37.6237,37.5208,37.5366,52870.0
2020-08-14 11:25:00,47.44,47.5,47.41,47.48,10786.0,37.5366,37.5841,37.5129,37.5683,10786.0
2020-08-14 11:30:00,47.48,47.51,47.46,47.5,15151.0,37.5683,37.592,37.5524,37.5841,15151.0
2020-08-14 11:35:00,47.49,47.6,47.45,47.57,36525.0,37.5762,37.6632,37.5445,37.6395,36525.0
2020-08-14 11:40:00,47.57,47.7,47.48,47.59,91786.0,37.6395,37.7423,37.5683,37.6553,91786.0
2020-08-14 11:45:00,47.59,47.7,47.52,47.69,31570.0,37.6553,37.7423,37.5999,37.7344,31570.0
2020-08-14 11:50:00,47.69,47.84,47.68,47.76,15304.0,37.7344,37.8531,37.7265,37.7898,15304.0
2020-08-14 11:55:00,47.76,47.85,47.74,47.83,25731.0,37.7898,37.861,37.774,37.8452,25731.0
2020-08-14 12:00:00,47.84,47.86,47.77,47.77,14954.0,37.8531,37.8689,37.7977,37.7977,14954.0
2020-08-14 12:05:00,47.79,47.84,47.72,47.81,20994.0,37.8136,37.8531,37.7582,37.8294,20994.0
2020-08-14 12:10:00,47.82,47.94,47.79,47.94,24528.0,37.8373,37.9322,37.8136,37.9322,24528.0
2020-08-14 12:15:00,47.95,47.95,47.79,47.87,49604.0,37.9402,37.9402,37.8136,37.8769,49604.0
2020-08-14 12:20:00,47.87,47.91,47.8,47.8,11404.0,37.8769,37.9085,37.8215,37.8215,11404.0
2020-08-14 12:25:00,47.78,47.79,47.67,47.73,19949.0,37.8056,37.8136,37.7186,37.7661,19949.0
2020-08-14 12:30:00,47.73,47.85,47.7,47.76,30998.0,37.7661,37.861,37.7423,37.7898,30998.0
2020-08-14 12:35:00,47.76,47.76,47.63,47.63,27237.0,37.7898,37.7898,37.687,37.687,27237.0
2020-08-14 12:40:00,47.63,47.71,47.62,47.67,11954.0,37.687,37.7503,37.679,37.7186,11954.0
2020-08-14 12:45:00,47.67,47.71,47.65,47.69,7036.0,37.7186,37.7503,37.7028,37.7344,7036.0
2020-08-14 12:50:00,47.69,47.72,47.66,47.68,13063.0,37.7344,37.7582,37.7107,37.7265,13063.0
2020-08-14 12:55:00,47.69,47.71,47.68,47.69,15371.0,37.7344,37.7503,37.7265,37.7344,15371.0
2020-08-14 13:00:00,47.68,47.78,47.66,47.72,17843.0,37.7265,37.8056,37.7107,37.7582,17843.0
2020-08-14 13:05:00,47.72,47.9,47.71,47.82,60964.0,37.7582,37.9006,37.7503,37.8373,60964.0
2020-08-14 13:10:00,47.82,47.86,47.77,47.82,27762.0,37.8373,37.8689,37.7977,37.8373,27762.0
2020-08-14 13:15:00,47.82,47.85,47.79,47.79,16560.0,37.8373,37.861,37.8136,37.8136,16560.0
2020-08-14 13:20:00,47.8,47.85,47.79,47.85,18039.0,37.8215,37.861,37.8136,37.861,18039.0
2020-08-14 13:25:00,47.85,47.92,47.79,47.85,52889.0,37.861,37.9164,37.8136,37.861,52889.0
2020-08-14 13:30:00,47.88,47.9,47.83,47.85,18027.0,37.8848,37.9006,37.8452,37.861,18027.0
2020-08-14 13:35:00,47.85,47.89,47.83,47.84,9926.0,37.861,37.8927,37.8452,37.8531,9926.0
2020-08-14 13:40:00,47.83,47.9,47.83,47.87,15266.0,37.8452,37.9006,37.8452,37.8769,15266.0
2020-08-14 13:45:00,47.87,47.9,47.86,47.86,10284.0,37.8769,37.9006,37.8689,37.8689,10284.0
2020-08-14 13:50:00,47.86,47.89,47.86,47.87,12904.0,37.8689,37.8927,37.8689,37.8769,12904.0
2020-08-14 13:55:00,47.87,47.9,47.74,47.87,23562.0,37.8769,37.9006,37.774,37.8769,23562.0
2020-08-14 14:00:00,47.86,47.88,47.83,47.84,10243.0,37.8689,37.8848,37.8452,37.8531,10243.0
2020-08-14 14:05:00,47.84,47.96,47.84,47.93,21156.0,37.8531,37.9481,37.8531,37.9243,21156.0
2020-08-14 14:10:00,47.93,47.94,47.86,47.87,7719.0,37.9243,37.9322,37.8689,37.8769,7719.0
2020-08-14 14:15:00,47.88,47.91,47.84,47.88,26542.0,37.8848,37.9085,37.8531,37.8848,26542.0
2020-08-14 14:20:00,47.89,47.9,47.81,47.84,16921.0,37.8927,37.9006,37.8294,37.8531,16921.0
2020-08-14 14:25:00,47.83,47.83,47.69,47.71,55520.0,37.8452,37.8452,37.7344,37.7503,55520.0
2020-08-14 14:30:00,47.73,47.87,47.7,47.75,44545.0,37.7661,37.8769,37.7423,37.7819,44545.0
2020-08-14 14:35:00,47.73,47.73,47.64,47.68,37028.0,37.7661,37.7661,37.6949,37.7265,37028.0
2020-08-14 14:40:00,47.68,47.69,47.6,47.66,45745.0,37.7265,37.7344,37.6632,37.7107,45745.0
2020-08-14 14:45:00,47.67,47.68,47.59,47.59,19284.0,37.7186,37.7265,37.6553,37.6553,19284.0
2020-08-14 14:50:00,47.59,47.67,47.56,47.6,57227.0,37.6553,37.7186,37.6316,37.6632,57227.0
2020-08-14 14:55:00,47.61,47.63,47.53,47.6,52443.0,37.6711,37.687,37.6078,37.6632,52443.0
2020-08-14 15:00:00,47.59,47.59,47.39,47.43,75162.0,37.6553,37.6553,37.4971,37.5287,75162.0
2020-08-14 15:05:00,47.43,47.48,47.41,47.41,38410.0,37.5287,37.5683,37.5129,37.5129,38410.0
2020-08-14 15:10:00,47.41,47.47,47.4,47.43,39325.0,37.5129,37.5604,37.505,37.5287,39325.0
2020-08-14 15:15:00,47.43,47.44,47.39,47.4,29036.0,37.5287,37.5366,37.4971,37.505,29036.0
2020-08-14 15:20:00,47.41,47.41,47.28,47.3,60068.0,37.5129,37.5129,37.41,37.4258,60068.0
2020-08-14 15:25:00,47.32,47.55,47.32,47.53,29033.0,37.4417,37.6237,37.4417,37.6078,29033.0
2020-08-14 15:30:00,47.53,47.64,47.51,47.56,25315.0,37.6078,37.6949,37.592,37.6316,25315.0
2020-08-14 15:35:00,47.55,47.62,47.54,47.62,29913.0,37.6237,37.679,37.6157,37.679,29913.0
2020-08-14 15:40:00,47.62,47.87,47.6,47.85,41947.0,37.679,37.8769,37.6632,37.861,41947.0
2020-08-14 15:45:00,47.86,47.87,47.79,47.82,40589.0,37.8689,37.8769,37.8136,37.8373,40589.0
2020-08-14 15:50:00,47.85,47.93,47.83,47.84,74897.0,37.861,37.9243,37.8452,37.8531,74897.0
2020-08-14 15:55:00,47.84,47.98,47.83,47.97,129573.0,37.8531,37.9639,37.8452,37.956,129573.0
2020-08-17 09:30:00,47.9,47.9,47.53,47.54,54657.0,37.9006,37.9006,37.6078,37.6157,54657.0
2020-08-17 09:35:00,47.58,47.59,47.17,47.22,26123.0,37.6474,37.6553,37.323,37.3625,26123.0
2020-08-17 09:40:00,47.18,47.33,47.13,47.23,22535.0,37.3309,37.4496,37.2913,37.3705,22535.0
2020-08-17 09:45:00,47.25,47.36,47.12,47.31,25312.0,37.3863,37.4733,37.2834,37.4338,25312.0
2020-08-17 09:50:00,47.3,47.3,47.04,47.15,18567.0,37.4258,37.4258,37.2201,37.3072,18567.0
2020-08-17 09:55:00,47.15,47.17,47.04,47.16,18045.0,37.3072,37.323,37.2201,37.3151,18045.0
2020-08-17 10:00:00,47.17,47.21,46.95,46.98,40476.0,37.323,37.3546,37.1489,37.1726,40476.0
2020-08-17 10:05:00,46.98,46.99,46.85,46.86,29238.0,37.1726,37.1806,37.0698,37.0777,29238.0
2020-08-17 10:10:00,46.86,46.95,46.86,46.91,67508.0,37.0777,37.1489,37.0777,37.1173,67508.0
2020-08-17 10:15:00,46.89,46.95,46.7,46.7,56105.0,37.1014,37.1489,36.9511,36.9511,56105.0
2020-08-17 10:20:00,46.72,46.82,46.59,46.8,58749.0,36.9669,37.046,36.8641,37.0302,58749.0
2020-08-17 10:25:00,46.81,46.84,46.69,46.73,36659.0,37.0381,37.0619,36.9432,36.9748,36659.0
2020-08-17 10:30:00,46.75,46.84,46.73,46.77,29394.0,36.9907,37.0619,36.9748,37.0065,29394.0
2020-08-17 10:35:00,46.77,46.83,46.74,46.77,31652.0,37.0065,37.054,36.9827,37.0065,31652.0
2020-08-17 10:40:00,46.77,46.87,46.76,46.8,32743.0,37.0065,37.0856,36.9986,37.0302,32743.0
2020-08-17 10:45:00,46.79,46.83,46.73,46.73,25145.0,37.0223,37.054,36.9748,36.9748,25145.0
2020-08-17 10:50:00,46.72,46.76,46.67,46.72,27537.0,36.9669,36.9986,36.9274,36.9669,27537.0
2020-08-17 10:55:00,46.71,46.73,46.63,46.64,37800.0,36.959,36.9748,36.8957,36.9036,37800.0
2020-08-17 11:00:00,46.64,46.65,46.53,46.6,28833.0,36.9036,36.9115,36.8166,36.872,28833.0
2020-08-17 11:05:00,46.59,46.71,46.58,46.65,25109.0,36.8641,36.959,36.8562,36.9115,25109.0
2020-08-17 11:10:00,46.66,46.74,46.63,46.7,26597.0,36.9195,36.9827,36.8957,36.9511,26597.0
2020-08-17 11:15:00,46.69,46.75,46.65,46.68,31488.0,36.9432,36.9907,36.9115,36.9353,31488.0
2020-08-17 11:20:00,46.69,46.69,46.54,46.57,16098.0,36.9432,36.9432,36.8245,36.8482,16098.0
2020-08-17 11:25:00,46.57,46.63,46.54,46.54,19098.0,36.8482,36.8957,36.8245,36.8245,19098.0
2020-08-17 11:30:00,46.55,46.57,46.46,46.48,40419.0,36.8324,36.8482,36.7612,36.777,40419.0
2020-08-17 11:35:00,46.49,46.52,46.46,46.48,17887.0,36.7849,36.8087,36.7612,36.777,17887.0
2020-08-17 11:40:00,46.46,46.53,46.45,46.5,30410.0,36.7612,36.8166,36.7533,36.7929,30410.0
2020-08-17 11:45:00,46.51,46.62,46.5,46.56,25932.0,36.8008,36.8878,36.7929,36.8403,25932.0
2020-08-17 11:50:00,46.58,46.62,46.54,46.59,16822.0,36.8562,36.8878,36.8245,36.8641,16822.0
2020-08-17 11:55:00,46.59,46.59,46.54,46.54,14131.0,36.8641,36.8641,36.8245,36.8245,14131.0
2020-08-17 12:00:00,46.55,46.59,46.49,46.49,30387.0,36.8324,36.8641,36.7849,36.7849,30387.0
2020-08-17 12:05:00,46.48,46.52,46.44,46.49,84641.0,36.777,36.8087,36.7454,36.7849,84641.0
2020-08-17 12:10:00,46.49,46.5,46.38,46.38,26605.0,36.7849,36.7929,36.6979,36.6979,26605.0
2020-08-17 12:15:00,46.39,46.41,46.35,46.4,25690.0,36.7058,36.7216,36.6742,36.7137,25690.0
2020-08-17 12:20:00,46.41,46.45,46.36,46.39,19411.0,36.7216,36.7533,36.6821,36.7058,19411.0
2020-08-17 12:25:00,46.4,46.41,46.35,46.4,21786.0,36.7137,36.7216,36.6742,36.7137,21786.0
2020-08-17 12:30:00,46.4,46.41,46.36,46.37,23558.0,36.7137,36.7216,36.6821,36.69,23558.0
2020-08-17 12:35:00,46.37,46.41,46.34,46.39,14912.0,36.69,36.7216,36.6663,36.7058,14912.0
2020-08-17 12:40:00,46.39,46.43,46.34,46.39,19269.0,36.7058,36.7375,36.6663,36.7058,19269.0
2020-08-17 12:45:00,46.39,46.41,46.35,46.36,13909.0,36.7058,36.7216,36.6742,36.6821,13909.0
2020-08-17 12:50:00,46.36,46.4,46.36,46.39,13094.0,36.6821,36.7137,36.6821,36.7058,13094.0
2020-08-17 12:55:00,46.39,46.53,46.39,46.46,30705.0,36.7058,36.8166,36.7058,36.7612,30705.0
2020-08-17 13:00:00,46.46,46.51,46.44,46.5,18634.0,36.7612,36.8008,36.7454,36.7929,18634.0
2020-08-17 13:05:00,46.51,46.51,46.45,46.47,124167.0,36.8008,36.8008,36.7533,36.7691,124167.0
2020-08-17 13:10:00,46.47,46.52,46.45,46.46,37521.0,36.7691,36.8087,36.7533,36.7612,37521.0
2020-08-17 13:15:00,46.46,46.5,46.4,46.44,23700.0,36.7612,36.7929,36.7137,36.7454,23700.0
2020-08-17 13:20:00,46.43,46.45,46.42,46.44,9798.0,36.7375,36.7533,36.7296,36.7454,9798.0
2020-08-17 13:25:00,46.45,46.47,46.41,46.46,16483.0,36.7533,36.7691,36.7216,36.7612,16483.0
2020-08-17 13:30:00,46.46,46.47,46.42,46.42,11143.0,36.7612,36.7691,36.7296,36.7296,11143.0
2020-08-17 13:35:00,46.42,46.45,46.37,46.39,17563.0,36.7296,36.7533,36.69,36.7058,17563.0
2020-08-17 13:40:00,46.39,46.39,46.25,46.25,27415.0,36.7058,36.7058,36.595,36.595,27415.0
2020-08-17 13:45:00,46.25,46.27,46.17,46.18,29565.0,36.595,36.6109,36.5317,36.5397,29565.0
2020-08-17 13:50:00,46.18,46.18,46.1,46.11,18314.0,36.5397,36.5397,36.4764,36.4843,18314.0
2020-08-17 13:55:00,46.1,46.26,46.09,46.26,26156.0,36.4764,36.603,36.4684,36.603,26156.0
2020-08-17 14:00:00,46.27,46.31,46.23,46.31,19619.0,36.6109,36.6425,36.5792,36.6425,19619.0
2020-08-17 14:05:00,46.33,46.49,46.33,46.44,30508.0,36.6583,36.7849,36.6583,36.7454,30508.0
2020-08-17 14:10:00,46.44,46.44,46.35,46.39,14753.0,36.7454,36.7454,36.6742,36.7058,14753.0
2020-08-17 14:15:00,46.39,46.46,46.39,46.44,29306.0,36.7058,36.7612,36.7058,36.7454,29306.0
2020-08-17 14:20:00,46.45,46.5,46.43,46.5,22580.0,36.7533,36.7929,36.7375,36.7929,22580.0
2020-08-17 14:25:00,46.51,46.54,46.49,46.54,15585.0,36.8008,36.8245,36.7849,36.8245,15585.0
2020-08-17 14:30:00,46.55,46.6,46.54,46.59,23329.0,36.8324,36.872,36.8245,36.8641,23329.0
2020-08-17 14:35:00,46.6,46.61,46.57,46.57,18481.0,36.872,36.8799,36.8482,36.8482,18481.0
2020-08-17 14:40:00,46.59,46.61,46.55,46.57,14516.0,36.8641,36.8799,36.8324,36.8482,14516.0
2020-08-17 14:45:00,46.57,46.59,46.54,46.57,15786.0,36.8482,36.8641,36.8245,36.8482,15786.0
2020-08-17 14:50:00,46.57,46.58,46.47,46.48,20025.0,36.8482,36.8562,36.7691,36.777,20025.0
2020-08-17 14:55:00,46.47,46.52,46.47,46.5,23389.0,36.7691,36.8087,36.7691,36.7929,23389.0
2020-08-17 15:00:00,46.49,46.56,46.49,46.49,19790.0,36.7849,36.8403,36.7849,36.7849,19790.0
2020-08-17 15:05:00,46.49,46.52,46.47,46.48,21344.0,36.7849,36.8087,36.7691,36.777,21344.0
2020-08-17 15:10:00,46.48,46.48,46.42,46.44,24739.0,36.777,36.777,36.7296,36.7454,24739.0
2020-08-17 15:15:00,46.44,46.49,46.41,46.46,58271.0,36.7454,36.7849,36.7216,36.7612,58271.0
2020-08-17 15:20:00,46.46,46.49,46.29,46.34,110149.0,36.7612,36.7849,36.6267,36.6663,110149.0
2020-08-17 15:25:00,46.35,46.49,46.33,46.44,42553.0,36.6742,36.7849,36.6583,36.7454,42553.0
2020-08-17 15:30:00,46.44,46.61,46.43,46.57,61209.0,36.7454,36.8799,36.7375,36.8482,61209.0
2020-08-17 15:35:00,46.57,46.61,46.51,46.54,43725.0,36.8482,36.8799,36.8008,36.8245,43725.0
2020-08-17 15:40:00,46.54,46.6,46.5,46.58,68566.0,36.8245,36.872,36.7929,36.8562,68566.0
2020-08-17 15:45:00,46.58,46.61,46.51,46.54,110019.0,36.8562,36.8799,36.8008,36.8245,110019.0
2020-08-17 15:50:00,46.53,46.55,46.47,46.49,110822.0,36.8166,36.8324,36.7691,36.7849,110822.0
2020-08-17 15:55:00,46.48,46.56,46.31,46.54,395583.0,36.777,36.8403,36.6425,36.8245,395583.0
2020-08-18 09:30:00,46.32,46.75,46.2,46.69,108010.0,36.6504,36.9907,36.5555,36.9432,108010.0
2020-08-18 09:35:00,46.7,46.87,46.66,46.7,46097.0,36.9511,37.0856,36.9195,36.9511,46097.0
2020-08-18 09:40:00,46.68,47.02,46.67,46.97,93332.0,36.9353,37.2043,36.9274,37.1647,93332.0
2020-08-18 09:45:00,46.95,47.18,46.88,47.07,53511.0,37.1489,37.3309,37.0935,37.2439,53511.0
2020-08-18 09:50:00,47.06,47.06,46.7,46.7,89413.0,37.2359,37.2359,36.9511,36.9511,89413.0
2020-08-18 09:55:00,46.71,46.87,46.67,46.84,24117.0,36.959,37.0856,36.9274,37.0619,24117.0
2020-08-18 10:00:00,46.84,46.88,46.69,46.77,37602.0,37.0619,37.0935,36.9432,37.0065,37602.0
2020-08-18 10:05:00,46.77,46.77,46.56,46.68,29968.0,37.0065,37.0065,36.8403,36.9353,29968.0
2020-08-18 10:10:00,46.67,46.7,46.48,46.48,42697.0,36.9274,36.9511,36.777,36.777,42697.0
2020-08-18 10:15:00,46.49,46.53,46.42,46.45,33609.0,36.7849,36.8166,36.7296,36.7533,33609.0
2020-08-18 10:20:00,46.47,46.49,46.33,46.34,40472.0,36.7691,36.7849,36.6583,36.6663,40472.0
2020-08-18 10:25:00,46.33,46.33,46.18,46.28,40505.0,36.6583,36.6583,36.5397,36.6188,40505.0
2020-08-18 10:30:00,46.28,46.32,46.24,46.32,20724.0,36.6188,36.6504,36.5871,36.6504,20724.0
2020-08-18 10:35:00,46.35,46.51,46.35,46.5,17819.0,36.6742,36.8008,36.6742,36.7929,17819.0
2020-08-18 10:40:00,46.51,46.56,46.38,46.38,23283.0,36.8008,36.8403,36.6979,36.6979,23283.0
2020-08-18 10:45:00,46.39,46.44,46.33,46.39,16851.0,36.7058,36.7454,36.6583,36.7058,16851.0
2020-08-18 10:50:00,46.4,46.54,46.39,46.54,12477.0,36.7137,36.8245,36.7058,36.8245,12477.0
2020-08-18 10:55:00,46.56,46.74,46.54,46.73,23985.0,36.8403,36.9827,36.8245,36.9748,23985.0
2020-08-18 11:00:00,46.72,46.83,46.72,46.77,29823.0,36.9669,37.054,36.9669,37.0065,29823.0
2020-08-18 11:05:00,46.77,46.82,46.74,46.75,18671.0,37.0065,37.046,36.9827,36.9907,18671.0
2020-08-18 11:10:00,46.76,46.77,46.59,46.66,45598.0,36.9986,37.0065,36.8641,36.9195,45598.0
2020-08-18 11:15:00,46.66,46.72,46.59,46.71,16271.0,36.9195,36.9669,36.8641,36.959,16271.0
2020-08-18 11:20:00,46.7,46.76,46.67,46.73,18529.0,36.9511,36.9986,36.9274,36.9748,18529.0
2020-08-18 11:25:00,46.73,46.83,46.62,46.64,57325.0,36.9748,37.054,36.8878,36.9036,57325.0
2020-08-18 11:30:00,46.64,46.83,46.64,46.81,21754.0,36.9036,37.054,36.9036,37.0381,21754.0
2020-08-18 11:35:00,46.81,46.89,46.77,46.79,23754.0,37.0381,37.1014,37.0065,37.0223,23754.0
2020-08-18 11:40:00,46.78,46.83,46.76,46.8,13129.0,37.0144,37.054,36.9986,37.0302,13129.0
2020-08-18 11:45:00,46.8,46.8,46.69,46.71,11722.0,37.0302,37.0302,36.9432,36.959,11722.0
2020-08-18 11:50:00,46.71,46.73,46.53,46.54,16182.0,36.959,36.9748,36.8166,36.8245,16182.0
2020-08-18 11:55:00,46.55,46.55,46.42,46.43,27898.0,36.8324,36.8324,36.7296,36.7375,27898.0
2020-08-18 12:00:00,46.43,46.65,46.39,46.64,35452.0,36.7375,36.9115,36.7058,36.9036,35452.0
2020-08-18 12:05:00,46.64,46.72,46.6,46.71,20384.0,36.9036,36.9669,36.872,36.959,20384.0
2020-08-18 12:10:00,46.73,46.73,46.67,46.67,14069.0,36.9748,36.9748,36.9274,36.9274,14069.0
2020-08-18 12:15:00,46.66,46.67,46.54,46.64,21081.0,36.9195,36.9274,36.8245,36.9036,21081.0
2020-08-18 12:20:00,46.64,46.69,46.61,46.69,9559.0,36.9036,36.9432,36.8799,36.9432,9559.0
2020-08-18 12:25:00,46.67,46.7,46.6,46.69,16549.0,36.9274,36.9511,36.872,36.9432,16549.0
2020-08-18 12:30:00,46.7,46.7,46.6,46.62,37943.0,36.9511,36.9511,36.872,36.8878,37943.0
2020-08-18 12:35:00,46.62,46.66,46.56,46.59,15383.0,36.8878,36.9195,36.8403,36.8641,15383.0
2020-08-18 12:40:00,46.57,46.64,46.56,46.63,9888.0,36.8482,36.9036,36.8403,36.8957,9888.0
2020-08-18 12:45:00,46.62,46.77,46.6,46.73,37677.0,36.8878,37.0065,36.872,36.9748,37677.0
2020-08-18 12:50:00,46.71,46.72,46.62,46.62,36542.0,36.959,36.9669,36.8878,36.8878,36542.0
2020-08-18 12:55:00,46.62,46.64,46.51,46.62,27925.0,36.8878,36.9036,36.8008,36.8878,27925.0
2020-08-18 13:00:00,46.61,46.61,46.52,46.53,12972.0,36.8799,36.8799,36.8087,36.8166,12972.0
2020-08-18 13:05:00,46.54,46.58,46.52,46.56,11710.0,36.8245,36.8562,36.8087,36.8403,11710.0
2020-08-18 13:10:00,46.55,46.6,46.48,46.51,12444.0,36.8324,36.872,36.777,36.8008,12444.0
2020-08-18 13:15:00,46.51,46.53,46.46,46.53,19946.0,36.8008,36.8166,36.7612,36.8166,19946.0
2020-08-18 13:20:00,46.52,46.53,46.44,46.46,7739.0,36.8087,36.8166,36.7454,36.7612,7739.0
2020-08-18 13:25:00,46.46,46.47,46.44,46.45,13361.0,36.7612,36.7691,36.7454,36.7533,13361.0
2020-08-18 13:30:00,46.44,46.46,46.37,46.4,15998.0,36.7454,36.7612,36.69,36.7137,15998.0
2020-08-18 13:35:00,46.41,46.51,46.39,46.51,10868.0,36.7216,36.8008,36.7058,36.8008,10868.0
2020-08-18 13:40:00,46.5,46.51,46.45,46.47,11505.0,36.7929,36.8008,36.7533,36.7691,11505.0
2020-08-18 13:45:00,46.46,46.5,46.41,46.47,14797.0,36.7612,36.7929,36.7216,36.7691,14797.0
2020-08-18 13:50:00,46.48,46.51,46.48,46.48,9737.0,36.777,36.8008,36.777,36.777,9737.0
2020-08-18 13:55:00,46.48,46.49,46.43,46.46,17634.0,36.777,36.7849,36.7375,36.7612,17634.0
2020-08-18 14:00:00,46.46,46.48,46.42,46.46,11316.0,36.7612,36.777,36.7296,36.7612,11316.0
2020-08-18 14:05:00,46.46,46.46,46.41,46.42,13450.0,36.7612,36.7612,36.7216,36.7296,13450.0
2020-08-18 14:10:00,46.43,46.44,46.39,46.4,21437.0,36.7375,36.7454,36.7058,36.7137,21437.0
2020-08-18 14:15:00,46.4,46.43,46.38,46.41,20298.0,36.7137,36.7375,36.6979,36.7216,20298.0
2020-08-18 14:20:00,46.42,46.56,46.42,46.55,18102.0,36.7296,36.8403,36.7296,36.8324,18102.0
2020-08-18 14:25:00,46.55,46.6,46.55,46.58,12281.0,36.8324,36.872,36.8324,36.8562,12281.0
2020-08-18 14:30:00,46.58,46.59,46.56,46.58,13276.0,36.8562,36.8641,36.8403,36.8562,13276.0
2020-08-18 14:35:00,46.59,46.59,46.47,46.48,13505.0,36.8641,36.8641,36.7691,36.777,13505.0
2020-08-18 14:40:00,46.49,46.59,46.49,46.57,15430.0,36.7849,36.8641,36.7849,36.8482,15430.0
2020-08-18 14:45:00,46.57,46.58,46.51,46.55,13452.0,36.8482,36.8562,36.8008,36.8324,13452.0
2020-08-18 14:50:00,46.54,46.54,46.49,46.53,13009.0,36.8245,36.8245,36.7849,36.8166,13009.0
2020-08-18 14:55:00,46.53,46.54,46.48,46.49,22477.0,36.8166,36.8245,36.777,36.7849,22477.0
2020-08-18 15:00:00,46.49,46.49,46.45,46.48,18097.0,36.7849,36.7849,36.7533,36.777,18097.0
2020-08-18 15:05:00,46.48,46.51,46.45,46.46,17358.0,36.777,36.8008,36.7533,36.7612,17358.0
2020-08-18 15:10:00,46.46,46.49,46.38,46.48,21168.0,36.7612,36.7849,36.6979,36.777,21168.0
2020-08-18 15:15:00,46.49,46.52,46.44,46.52,22228.0,36.7849,36.8087,36.7454,36.8087,22228.0
2020-08-18 15:20:00,46.52,46.52,46.42,46.42,36059.0,36.8087,36.8087,36.7296,36.7296,36059.0
2020-08-18 15:25:00,46.4,46.43,46.36,46.39,20596.0,36.7137,36.7375,36.6821,36.7058,20596.0
2020-08-18 15:30:00,46.39,46.45,46.37,46.42,22834.0,36.7058,36.7533,36.69,36.7296,22834.0
2020-08-18 15:35:00,46.42,46.43,46.38,46.42,33919.0,36.7296,36.7375,36.6979,36.7296,33919.0
2020-08-18 15:40:00,46.41,46.43,46.34,46.35,48126.0,36.7216,36.7375,36.6663,36.6742,48126.0
2020-08-18 15:45:00,46.35,46.36,46.3,46.3,37702.0,36.6742,36.6821,36.6346,36.6346,37702.0
2020-08-18 15:50:00,46.3,46.38,46.28,46.3,65866.0,36.6346,36.6979,36.6188,36.6346,65866.0
2020-08-18 15:55:00,46.31,46.37,46.28,46.37,214132.0,36.6425,36.69,36.6188,36.69,214132.0
2020-08-19 09:30:00,46.2,46.52,46.18,46.21,123511.0,36.5555,36.8087,36.5397,36.5634,123511.0
2020-08-19 09:35:00,46.21,46.4,46.19,46.37,24750.0,36.5634,36.7137,36.5476,36.69,24750.0
2020-08-19 09:40:00,46.36,46.51,46.15,46.15,40610.0,36.6821,36.8008,36.5159,36.5159,40610.0
2020-08-19 09:45:00,46.16,46.21,46.0,46.07,52065.0,36.5238,36.5634,36.3972,36.4526,52065.0
2020-08-19 09:50:00,46.06,46.38,46.05,46.31,30887.0,36.4447,36.6979,36.4368,36.6425,30887.0
2020-08-19 09:55:00,46.33,46.44,46.27,46.44,25093.0,36.6583,36.7454,36.6109,36.7454,25093.0
2020-08-19 10:00:00,46.4,46.5,46.33,46.46,61984.0,36.7137,36.7929,36.6583,36.7612,61984.0
2020-08-19 10:05:00,46.46,46.5,46.19,46.23,32892.0,36.7612,36.7929,36.5476,36.5792,32892.0
2020-08-19 10:10:00,46.2,46.23,46.07,46.14,29948.0,36.5555,36.5792,36.4526,36.508,29948.0
2020-08-19 10:15:00,46.15,46.16,46.03,46.03,12912.0,36.5159,36.5238,36.421,36.421,12912.0
2020-08-19 10:20:00,46.04,46.1,45.94,46.04,31183.0,36.4289,36.4764,36.3498,36.4289,31183.0
2020-08-19 10:25:00,46.05,46.06,46.0,46.04,8902.0,36.4368,36.4447,36.3972,36.4289,8902.0
2020-08-19 10:30:00,46.04,46.08,45.98,46.07,26838.0,36.4289,36.4605,36.3814,36.4526,26838.0
2020-08-19 10:35:00,46.06,46.2,46.05,46.09,15542.0,36.4447,36.5555,36.4368,36.4684,15542.0
2020-08-19 10:40:00,46.1,46.12,46.03,46.09,14824.0,36.4764,36.4922,36.421,36.4684,14824.0
2020-08-19 10:45:00,46.09,46.25,46.08,46.11,16595.0,36.4684,36.595,36.4605,36.4843,16595.0
2020-08-19 10:50:00,46.08,46.08,46.02,46.04,20024.0,36.4605,36.4605,36.4131,36.4289,20024.0
2020-08-19 10:55:00,46.06,46.06,45.92,45.96,19815.0,36.4447,36.4447,36.3339,36.3656,19815.0
2020-08-19 11:00:00,45.95,45.96,45.81,45.87,31243.0,36.3577,36.3656,36.2469,36.2944,31243.0
2020-08-19 11:05:00,45.87,45.89,45.78,45.86,20545.0,36.2944,36.3102,36.2232,36.2865,20545.0
2020-08-19 11:10:00,45.87,46.03,45.87,46.01,28508.0,36.2944,36.421,36.2944,36.4051,28508.0
2020-08-19 11:15:00,46.02,46.08,45.96,45.96,15056.0,36.4131,36.4605,36.3656,36.3656,15056.0
2020-08-19 11:20:00,45.95,46.03,45.94,45.99,14517.0,36.3577,36.421,36.3498,36.3893,14517.0
2020-08-19 11:25:00,46.0,46.15,45.99,46.07,40304.0,36.3972,36.5159,36.3893,36.4526,40304.0
2020-08-19 11:30:00,46.04,46.32,46.02,46.31,43244.0,36.4289,36.6504,36.4131,36.6425,43244.0
2020-08-19 11:35:00,46.27,46.3,46.21,46.3,9094.0,36.6109,36.6346,36.5634,36.6346,9094.0
2020-08-19 11:40:00,46.3,46.43,46.28,46.43,15630.0,36.6346,36.7375,36.6188,36.7375,15630.0
2020-08-19 11:45:00,46.42,46.52,46.4,46.45,14864.0,36.7296,36.8087,36.7137,36.7533,14864.0
2020-08-19 11:50:00,46.45,46.56,46.44,46.54,14070.0,36.7533,36.8403,36.7454,36.8245,14070.0
2020-08-19 11:55:00,46.53,46.54,46.42,46.42,26156.0,36.8166,36.8245,36.7296,36.7296,26156.0
2020-08-19 12:00:00,46.4,46.41,46.31,46.33,19082.0,36.7137,36.7216,36.6425,36.6583,19082.0
2020-08-19 12:05:00,46.34,46.44,46.34,46.41,14294.0,36.6663,36.7454,36.6663,36.7216,14294.0
2020-08-19 12:10:00,46.4,46.41,46.3,46.3,9550.0,36.7137,36.7216,36.6346,36.6346,9550.0
2020-08-19 12:15:00,46.3,46.33,46.3,46.31,7727.0,36.6346,36.6583,36.6346,36.6425,7727.0
2020-08-19 12:20:00,46.3,46.37,46.28,46.34,6930.0,36.6346,36.69,36.6188,36.6663,6930.0
2020-08-19 12:25:00,46.33,46.39,46.3,46.39,13513.0,36.6583,36.7058,36.6346,36.7058,13513.0
2020-08-19 12:30:00,46.4,46.41,46.34,46.35,7519.0,36.7137,36.7216,36.6663,36.6742,7519.0
2020-08-19 12:35:00,46.34,46.41,46.33,46.37,10568.0,36.6663,36.7216,36.6583,36.69,10568.0
2020-08-19 12:40:00,46.37,46.42,46.25,46.28,17182.0,36.69,36.7296,36.595,36.6188,17182.0
2020-08-19 12:45:00,46.28,46.31,46.23,46.24,7212.0,36.6188,36.6425,36.5792,36.5871,7212.0
2020-08-19 12:50:00,46.24,46.25,46.17,46.19,7359.0,36.5871,36.595,36.5317,36.5476,7359.0
2020-08-19 12:55:00,46.19,46.24,46.18,46.22,11183.0,36.5476,36.5871,36.5397,36.5713,11183.0
2020-08-19 13:00:00,46.21,46.22,46.15,46.16,12239.0,36.5634,36.5713,36.5159,36.5238,12239.0
2020-08-19 13:05:00,46.17,46.3,46.16,46.28,5701.0,36.5317,36.6346,36.5238,36.6188,5701.0
2020-08-19 13:10:00,46.31,46.32,46.25,46.28,16721.0,36.6425,36.6504,36.595,36.6188,16721.0
2020-08-19 13:15:00,46.29,46.34,46.28,46.3,9365.0,36.6267,36.6663,36.6188,36.6346,9365.0
2020-08-19 13:20:00,46.28,46.39,46.26,46.35,9661.0,36.6188,36.7058,36.603,36.6742,9661.0
2020-08-19 13:25:00,46.33,46.35,46.14,46.16,21162.0,36.6583,36.6742,36.508,36.5238,21162.0
2020-08-19 13:30:00,46.16,46.19,46.13,46.14,14477.0,36.5238,36.5476,36.5001,36.508,14477.0
2020-08-19 13:35:00,46.15,46.16,46.09,46.1,6496.0,36.5159,36.5238,36.4684,36.4764,6496.0
2020-08-19 13:40:00,46.11,46.13,46.07,46.09,17445.0,36.4843,36.5001,36.4526,36.4684,17445.0
2020-08-19 13:45:00,46.09,46.11,46.02,46.08,8417.0,36.4684,36.4843,36.4131,36.4605,8417.0
2020-08-19 13:50:00,46.08,46.1,46.04,46.04,11320.0,36.4605,36.4764,36.4289,36.4289,11320.0
2020-08-19 13:55:00,46.04,46.04,45.88,45.91,59480.0,36.4289,36.4289,36.3023,36.326,59480.0
2020-08-19 14:00:00,45.91,46.01,45.89,45.97,42938.0,36.326,36.4051,36.3102,36.3735,42938.0
2020-08-19 14:05:00,45.99,46.09,45.98,46.05,18136.0,36.3893,36.4684,36.3814,36.4368,18136.0
2020-08-19 14:10:00,46.05,46.05,45.78,45.82,26233.0,36.4368,36.4368,36.2232,36.2548,26233.0
2020-08-19 14:15:00,45.82,45.88,45.81,45.83,19490.0,36.2548,36.3023,36.2469,36.2627,19490.0
2020-08-19 14:20:00,45.84,46.07,45.84,45.94,22122.0,36.2706,36.4526,36.2706,36.3498,22122.0
2020-08-19 14:25:00,45.95,45.99,45.9,45.95,18792.0,36.3577,36.3893,36.3181,36.3577,18792.0
2020-08-19 14:30:00,45.95,45.97,45.92,45.92,17501.0,36.3577,36.3735,36.3339,36.3339,17501.0
2020-08-19 14:35:00,45.91,45.92,45.82,45.89,16721.0,36.326,36.3339,36.2548,36.3102,16721.0
2020-08-19 14:40:00,45.9,45.93,45.77,45.78,18615.0,36.3181,36.3418,36.2152,36.2232,18615.0
2020-08-19 14:45:00,45.79,45.9,45.79,45.87,8665.0,36.2311,36.3181,36.2311,36.2944,8665.0
2020-08-19 14:50:00,45.87,45.92,45.86,45.91,11555.0,36.2944,36.3339,36.2865,36.326,11555.0
2020-08-19 14:55:00,45.92,45.93,45.86,45.86,36812.0,36.3339,36.3418,36.2865,36.2865,36812.0
2020-08-19 15:00:00,45.86,45.88,45.78,45.8,68499.0,36.2865,36.3023,36.2232,36.239,68499.0
2020-08-19 15:05:00,45.79,45.81,45.77,45.79,10549.0,36.2311,36.2469,36.2152,36.2311,10549.0
2020-08-19 15:10:00,45.78,45.79,45.7,45.72,22795.0,36.2232,36.2311,36.1599,36.1757,22795.0
2020-08-19 15:15:00,45.73,45.76,45.7,45.73,16566.0,36.1836,36.2073,36.1599,36.1836,16566.0
2020-08-19 15:20:00,45.73,45.74,45.56,45.58,47400.0,36.1836,36.1915,36.0491,36.0649,47400.0
2020-08-19 15:25:00,45.59,45.69,45.55,45.58,24526.0,36.0728,36.1519,36.0412,36.0649,24526.0
2020-08-19 15:30:00,45.59,45.63,45.56,45.57,26712.0,36.0728,36.1045,36.0491,36.057,26712.0
2020-08-19 15:35:00,45.57,45.58,45.47,45.51,43784.0,36.057,36.0649,35.9779,36.0095,43784.0
2020-08-19 15:40:00,45.5,45.6,45.46,45.58,38645.0,36.0016,36.0807,35.97,36.0649,38645.0
2020-08-19 15:45:00,45.58,45.59,45.44,45.5,39021.0,36.0649,36.0728,35.9541,36.0016,39021.0
2020-08-19 15:50:00,45.49,45.62,45.45,45.62,45136.0,35.9937,36.0966,35.962,36.0966,45136.0
2020-08-19 15:55:00,45.62,45.72,45.58,45.6,199866.0,36.0966,36.1757,36.0649,36.0807,199866.0
2020-08-20 09:30:00,44.96,45.3,44.89,44.89,65629.0,35.5743,35.8434,35.5189,35.5189,65629.0
2020-08-20 09:35:00,44.95,45.14,44.93,45.05,30740.0,35.5664,35.7168,35.5506,35.6455,30740.0
2020-08-20 09:40:00,45.07,45.07,44.83,44.96,27930.0,35.6614,35.6614,35.4715,35.5743,27930.0
2020-08-20 09:45:00,44.96,45.1,44.92,44.94,25071.0,35.5743,35.6851,35.5427,35.5585,25071.0
2020-08-20 09:50:00,44.94,45.06,44.91,44.93,24812.0,35.5585,35.6535,35.5348,35.5506,24812.0
2020-08-20 09:55:00,44.94,44.94,44.71,44.75,33249.0,35.5585,35.5585,35.3765,35.4082,33249.0
2020-08-20 10:00:00,44.74,44.88,44.64,44.78,30970.0,35.4003,35.511,35.3211,35.4319,30970.0
2020-08-20 10:05:00,44.79,44.99,44.78,44.97,25560.0,35.4398,35.5981,35.4319,35.5822,25560.0
2020-08-20 10:10:00,44.95,45.01,44.83,44.85,20986.0,35.5664,35.6139,35.4715,35.4873,20986.0
2020-08-20 10:15:00,44.84,45.11,44.84,45.11,47647.0,35.4794,35.693,35.4794,35.693,47647.0
2020-08-20 10:20:00,45.11,45.18,45.04,45.08,20893.0,35.693,35.7484,35.6376,35.6693,20893.0
2020-08-20 10:25:00,45.08,45.21,45.02,45.06,19130.0,35.6693,35.7721,35.6218,35.6535,19130.0
2020-08-20 10:30:00,45.06,45.06,44.94,44.97,17212.0,35.6535,35.6535,35.5585,35.5822,17212.0
2020-08-20 10:35:00,44.98,45.01,44.88,44.88,8973.0,35.5902,35.6139,35.511,35.511,8973.0
2020-08-20 10:40:00,44.82,44.86,44.76,44.78,16847.0,35.4636,35.4952,35.4161,35.4319,16847.0
2020-08-20 10:45:00,44.78,44.85,44.74,44.83,14449.0,35.4319,35.4873,35.4003,35.4715,14449.0
2020-08-20 10:50:00,44.83,44.88,44.73,44.8,10478.0,35.4715,35.511,35.3923,35.4477,10478.0
2020-08-20 10:55:00,44.79,44.79,44.6,44.68,21727.0,35.4398,35.4398,35.2895,35.3528,21727.0
2020-08-20 11:00:00,44.66,44.71,44.53,44.59,26603.0,35.337,35.3765,35.2341,35.2816,26603.0
2020-08-20 11:05:00,44.58,44.66,44.57,44.64,13812.0,35.2737,35.337,35.2657,35.3211,13812.0
2020-08-20 11:10:00,44.62,44.66,44.56,44.58,14942.0,35.3053,35.337,35.2578,35.2737,14942.0
2020-08-20 11:15:00,44.58,44.64,44.52,44.56,27791.0,35.2737,35.3211,35.2262,35.2578,27791.0
2020-08-20 11:20:00,44.57,44.59,44.52,44.57,14512.0,35.2657,35.2816,35.2262,35.2657,14512.0
2020-08-20 11:25:00,44.58,44.59,44.53,44.58,43207.0,35.2737,35.2816,35.2341,35.2737,43207.0
2020-08-20 11:30:00,44.57,44.58,44.48,44.54,34099.0,35.2657,35.2737,35.1945,35.242,34099.0
2020-08-20 11:35:00,44.55,44.59,44.5,44.54,31619.0,35.2499,35.2816,35.2104,35.242,31619.0
2020-08-20 11:40:00,44.55,44.59,44.54,44.56,16944.0,35.2499,35.2816,35.242,35.2578,16944.0
2020-08-20 11:45:00,44.56,44.59,44.49,44.53,117975.0,35.2578,35.2816,35.2025,35.2341,117975.0
2020-08-20 11:50:00,44.53,44.84,44.43,44.81,264927.0,35.2341,35.4794,35.155,35.4556,264927.0
2020-08-20 11:55:00,44.8,44.81,44.67,44.73,9337.0,35.4477,35.4556,35.3449,35.3923,9337.0
2020-08-20 12:00:00,44.73,44.73,44.38,44.45,186794.0,35.3923,35.3923,35.1154,35.1708,186794.0
2020-08-20 12:05:00,44.45,44.56,44.39,44.47,61316.0,35.1708,35.2578,35.1233,35.1866,61316.0
2020-08-20 12:10:00,44.47,44.5,44.4,44.42,89788.0,35.1866,35.2104,35.1312,35.1471,89788.0
2020-08-20 12:15:00,44.41,44.45,44.41,44.43,40765.0,35.1392,35.1708,35.1392,35.155,40765.0
2020-08-20 12:20:00,44.43,44.45,44.38,44.41,65269.0,35.155,35.1708,35.1154,35.1392,65269.0
2020-08-20 12:25:00,44.41,44.49,44.4,44.45,58658.0,35.1392,35.2025,35.1312,35.1708,58658.0
2020-08-20 12:30:00,44.45,44.53,44.43,44.45,145686.0,35.1708,35.2341,35.155,35.1708,145686.0
2020-08-20 12:35:00,44.45,44.47,44.43,44.46,31696.0,35.1708,35.1866,35.155,35.1787,31696.0
2020-08-20 12:40:00,44.46,44.47,44.39,44.4,42495.0,35.1787,35.1866,35.1233,35.1312,42495.0
2020-08-20 12:45:00,44.4,44.43,44.39,44.43,22590.0,35.1312,35.155,35.1233,35.155,22590.0
2020-08-20 12:50:00,44.42,44.6,44.41,44.55,128620.0,35.1471,35.2895,35.1392,35.2499,128620.0
2020-08-20 12:55:00,44.56,44.64,44.49,44.57,97528.0,35.2578,35.3211,35.2025,35.2657,97528.0
2020-08-20 13:00:00,44.56,44.58,44.5,44.54,60175.0,35.2578,35.2737,35.2104,35.242,60175.0
2020-08-20 13:05:00,44.55,44.69,44.54,44.67,26454.0,35.2499,35.3607,35.242,35.3449,26454.0
2020-08-20 13:10:00,44.66,44.73,44.65,44.73,13624.0,35.337,35.3923,35.329,35.3923,13624.0
2020-08-20 13:15:00,44.73,44.76,44.6,44.62,19897.0,35.3923,35.4161,35.2895,35.3053,19897.0
2020-08-20 13:20:00,44.62,44.65,44.59,44.59,25008.0,35.3053,35.329,35.2816,35.2816,25008.0
2020-08-20 13:25:00,44.6,44.6,44.5,44.5,45144.0,35.2895,35.2895,35.2104,35.2104,45144.0
2020-08-20 13:30:00,44.5,44.54,44.43,44.49,11919.0,35.2104,35.242,35.155,35.2025,11919.0
2020-08-20 13:35:00,44.49,44.52,44.46,44.47,17599.0,35.2025,35.2262,35.1787,35.1866,17599.0
2020-08-20 13:40:00,44.47,44.47,44.37,44.38,14172.0,35.1866,35.1866,35.1075,35.1154,14172.0
2020-08-20 13:45:00,44.39,44.48,44.36,44.48,16307.0,35.1233,35.1945,35.0996,35.1945,16307.0
2020-08-20 13:50:00,44.46,44.5,44.43,44.43,7372.0,35.1787,35.2104,35.155,35.155,7372.0
2020-08-20 13:55:00,44.44,44.44,44.37,44.41,10179.0,35.1629,35.1629,35.1075,35.1392,10179.0
2020-08-20 14:00:00,44.4,44.46,44.38,44.38,19455.0,35.1312,35.1787,35.1154,35.1154,19455.0
2020-08-20 14:05:00,44.39,44.46,44.35,44.45,10066.0,35.1233,35.1787,35.0917,35.1708,10066.0
2020-08-20 14:10:00,44.46,44.57,44.42,44.55,10888.0,35.1787,35.2657,35.1471,35.2499,10888.0
2020-08-20 14:15:00,44.55,44.57,44.52,44.55,15862.0,35.2499,35.2657,35.2262,35.2499,15862.0
2020-08-20 14:20:00,44.55,44.59,44.51,44.52,32597.0,35.2499,35.2816,35.2183,35.2262,32597.0
2020-08-20 14:25:00,44.52,44.58,44.51,44.55,14156.0,35.2262,35.2737,35.2183,35.2499,14156.0
2020-08-20 14:30:00,44.55,44.57,44.53,44.54,11146.0,35.2499,35.2657,35.2341,35.242,11146.0
2020-08-20 14:35:00,44.54,44.55,44.5,44.53,19773.0,35.242,35.2499,35.2104,35.2341,19773.0
2020-08-20 14:40:00,44.55,44.55,44.5,44.5,10618.0,35.2499,35.2499,35.2104,35.2104,10618.0
2020-08-20 14:45:00,44.49,44.51,44.47,44.48,16922.0,35.2025,35.2183,35.1866,35.1945,16922.0
2020-08-20 14:50:00,44.49,44.51,44.44,44.45,12521.0,35.2025,35.2183,35.1629,35.1708,12521.0
2020-08-20 14:55:00,44.45,44.45,44.4,44.42,22663.0,35.1708,35.1708,35.1312,35.1471,22663.0
2020-08-20 15:00:00,44.42,44.49,44.42,44.48,32933.0,35.1471,35.2025,35.1471,35.1945,32933.0
2020-08-20 15:05:00,44.48,44.52,44.47,44.51,12051.0,35.1945,35.2262,35.1866,35.2183,12051.0
2020-08-20 15:10:00,44.51,44.54,44.42,44.45,48981.0,35.2183,35.242,35.1471,35.1708,48981.0
2020-08-20 15:15:00,44.45,44.45,44.34,44.34,29101.0,35.1708,35.1708,35.0838,35.0838,29101.0
2020-08-20 15:20:00,44.33,44.35,44.28,44.33,26887.0,35.0759,35.0917,35.0363,35.0759,26887.0
2020-08-20 15:25:00,44.33,44.34,44.27,44.34,16475.0,35.0759,35.0838,35.0284,35.0838,16475.0
2020-08-20 15:30:00,44.34,44.36,44.27,44.31,20156.0,35.0838,35.0996,35.0284,35.06,20156.0
2020-08-20 15:35:00,44.31,44.32,44.22,44.24,42197.0,35.06,35.0679,34.9888,35.0046,42197.0
2020-08-20 15:40:00,44.23,44.38,44.23,44.37,34806.0,34.9967,35.1154,34.9967,35.1075,34806.0
2020-08-20 15:45:00,44.36,44.36,44.26,44.3,48964.0,35.0996,35.0996,35.0205,35.0521,48964.0
2020-08-20 15:50:00,44.29,44.31,44.2,44.23,67538.0,35.0442,35.06,34.973,34.9967,67538.0
2020-08-20 15:55:00,44.22,44.24,44.09,44.12,174248.0,34.9888,35.0046,34.886,34.9097,174248.0
2020-08-21 09:30:00,44.08,44.08,43.8,43.89,166544.0,34.878,34.878,34.6565,34.7277,166544.0
2020-08-21 09:35:00,43.89,43.95,43.74,43.86,43686.0,34.7277,34.7752,34.609,34.704,43686.0
2020-08-21 09:40:00,43.89,43.9,43.74,43.77,15721.0,34.7277,34.7356,34.609,34.6328,15721.0
2020-08-21 09:45:00,43.78,44.1,43.77,44.1,32500.0,34.6407,34.8939,34.6328,34.8939,32500.0
2020-08-21 09:50:00,44.09,44.09,43.79,43.79,32555.0,34.886,34.886,34.6486,34.6486,32555.0
2020-08-21 09:55:00,43.79,44.01,43.79,44.0,27972.0,34.6486,34.8227,34.6486,34.8147,27972.0
2020-08-21 10:00:00,43.98,44.0,43.85,43.87,20416.0,34.7989,34.8147,34.6961,34.7119,20416.0
2020-08-21 10:05:00,43.89,44.05,43.8,44.05,18201.0,34.7277,34.8543,34.6565,34.8543,18201.0
2020-08-21 10:10:00,44.03,44.08,43.91,43.97,14661.0,34.8385,34.878,34.7435,34.791,14661.0
2020-08-21 10:15:00,43.98,44.12,43.97,43.99,20560.0,34.7989,34.9097,34.791,34.8068,20560.0
2020-08-21 10:20:00,43.97,44.06,43.91,43.94,18813.0,34.791,34.8622,34.7435,34.7673,18813.0
2020-08-21 10:25:00,43.95,43.95,43.8,43.88,15251.0,34.7752,34.7752,34.6565,34.7198,15251.0
2020-08-21 10:30:00,43.86,43.88,43.77,43.8,17166.0,34.704,34.7198,34.6328,34.6565,17166.0
2020-08-21 10:35:00,43.82,44.0,43.79,43.99,14845.0,34.6723,34.8147,34.6486,34.8068,14845.0
2020-08-21 10:40:00,43.99,44.02,43.93,43.98,11768.0,34.8068,34.8306,34.7594,34.7989,11768.0
2020-08-21 10:45:00,43.96,43.96,43.77,43.82,44646.0,34.7831,34.7831,34.6328,34.6723,44646.0
2020-08-21 10:50:00,43.81,43.86,43.77,43.77,54858.0,34.6644,34.704,34.6328,34.6328,54858.0
2020-08-21 10:55:00,43.77,43.78,43.67,43.69,36695.0,34.6328,34.6407,34.5536,34.5695,36695.0
2020-08-21 11:00:00,43.68,43.72,43.6,43.64,29563.0,34.5615,34.5932,34.4982,34.5299,29563.0
2020-08-21 11:05:00,43.63,43.72,43.63,43.71,19464.0,34.522,34.5932,34.522,34.5853,19464.0
2020-08-21 11:10:00,43.7,43.87,43.67,43.78,14735.0,34.5774,34.7119,34.5536,34.6407,14735.0
2020-08-21 11:15:00,43.79,43.8,43.59,43.59,15096.0,34.6486,34.6565,34.4903,34.4903,15096.0
2020-08-21 11:20:00,43.57,43.64,43.52,43.57,19079.0,34.4745,34.5299,34.4349,34.4745,19079.0
2020-08-21 11:25:00,43.56,43.58,43.5,43.52,15651.0,34.4666,34.4824,34.4191,34.4349,15651.0
2020-08-21 11:30:00,43.51,43.52,43.45,43.48,14616.0,34.427,34.4349,34.3796,34.4033,14616.0
2020-08-21 11:35:00,43.5,43.5,43.37,43.41,16647.0,34.4191,34.4191,34.3163,34.3479,16647.0
2020-08-21 11:40:00,43.41,43.48,43.4,43.46,19407.0,34.3479,34.4033,34.34,34.3875,19407.0
2020-08-21 11:45:00,43.45,43.57,43.4,43.42,17788.0,34.3796,34.4745,34.34,34.3558,17788.0
2020-08-21 11:50:00,43.41,43.43,43.27,43.28,13642.0,34.3479,34.3637,34.2371,34.245,13642.0
2020-08-21 11:55:00,43.29,43.4,43.26,43.34,18752.0,34.253,34.34,34.2292,34.2925,18752.0
2020-08-21 12:00:00,43.34,43.43,43.34,43.43,15045.0,34.2925,34.3637,34.2925,34.3637,15045.0
2020-08-21 12:05:00,43.44,43.47,43.4,43.42,8767.0,34.3716,34.3954,34.34,34.3558,8767.0
2020-08-21 12:10:00,43.41,43.41,43.35,43.4,10320.0,34.3479,34.3479,34.3004,34.34,10320.0
2020-08-21 12:15:00,43.41,43.45,43.37,43.43,13347.0,34.3479,34.3796,34.3163,34.3637,13347.0
2020-08-21 12:20:00,43.41,43.45,43.37,43.38,11054.0,34.3479,34.3796,34.3163,34.3242,11054.0
2020-08-21 12:25:00,43.38,43.4,43.36,43.4,13887.0,34.3242,34.34,34.3083,34.34,13887.0
2020-08-21 12:30:00,43.39,43.4,43.35,43.35,7485.0,34.3321,34.34,34.3004,34.3004,7485.0
2020-08-21 12:35:00,43.35,43.41,43.33,43.4,22098.0,34.3004,34.3479,34.2846,34.34,22098.0
2020-08-21 12:40:00,43.39,43.49,43.38,43.47,30988.0,34.3321,34.4112,34.3242,34.3954,30988.0
2020-08-21 12:45:00,43.47,43.48,43.43,43.46,13833.0,34.3954,34.4033,34.3637,34.3875,13833.0
2020-08-21 12:50:00,43.44,43.47,43.43,43.43,4035.0,34.3716,34.3954,34.3637,34.3637,4035.0
2020-08-21 12:55:00,43.43,43.43,43.33,43.34,14428.0,34.3637,34.3637,34.2846,34.2925,14428.0
2020-08-21 13:00:00,43.35,43.36,43.26,43.34,19822.0,34.3004,34.3083,34.2292,34.2925,19822.0
2020-08-21 13:05:00,43.35,43.35,43.3,43.34,9315.0,34.3004,34.3004,34.2609,34.2925,9315.0
2020-08-21 13:10:00,43.34,43.42,43.33,43.41,24943.0,34.2925,34.3558,34.2846,34.3479,24943.0
2020-08-21 13:15:00,43.41,43.41,43.25,43.26,16730.0,34.3479,34.3479,34.2213,34.2292,16730.0
2020-08-21 13:20:00,43.27,43.27,43.2,43.22,35140.0,34.2371,34.2371,34.1817,34.1976,35140.0
2020-08-21 13:25:00,43.23,43.23,43.17,43.23,12123.0,34.2055,34.2055,34.158,34.2055,12123.0
2020-08-21 13:30:00,43.23,43.32,43.23,43.29,14498.0,34.2055,34.2767,34.2055,34.253,14498.0
2020-08-21 13:35:00,43.28,43.31,43.24,43.31,11085.0,34.245,34.2688,34.2134,34.2688,11085.0
2020-08-21 13:40:00,43.31,43.46,43.31,43.45,19859.0,34.2688,34.3875,34.2688,34.3796,19859.0
2020-08-21 13:45:00,43.45,43.51,43.43,43.51,12055.0,34.3796,34.427,34.3637,34.427,12055.0
2020-08-21 13:50:00,43.48,43.49,43.38,43.39,16596.0,34.4033,34.4112,34.3242,34.3321,16596.0
2020-08-21 13:55:00,43.39,43.42,43.32,43.38,51217.0,34.3321,34.3558,34.2767,34.3242,51217.0
2020-08-21 14:00:00,43.38,43.38,43.24,43.25,38475.0,34.3242,34.3242,34.2134,34.2213,38475.0
2020-08-21 14:05:00,43.24,43.28,43.2,43.24,57612.0,34.2134,34.245,34.1817,34.2134,57612.0
2020-08-21 14:10:00,43.24,43.28,43.22,43.26,29474.0,34.2134,34.245,34.1976,34.2292,29474.0
2020-08-21 14:15:00,43.25,43.31,43.2,43.24,56615.0,34.2213,34.2688,34.1817,34.2134,56615.0
2020-08-21 14:20:00,43.24,43.29,43.24,43.25,10924.0,34.2134,34.253,34.2134,34.2213,10924.0
2020-08-21 14:25:00,43.24,43.25,43.2,43.24,14330.0,34.2134,34.2213,34.1817,34.2134,14330.0
2020-08-21 14:30:00,43.25,43.32,43.24,43.31,20285.0,34.2213,34.2767,34.2134,34.2688,20285.0
2020-08-21 14:35:00,43.33,43.36,43.3,43.34,14735.0,34.2846,34.3083,34.2609,34.2925,14735.0
2020-08-21 14:40:00,43.32,43.33,43.2,43.24,43593.0,34.2767,34.2846,34.1817,34.2134,43593.0
2020-08-21 14:45:00,43.23,43.24,43.14,43.21,35550.0,34.2055,34.2134,34.1343,34.1897,35550.0
2020-08-21 14:50:00,43.19,43.2,43.1,43.1,21031.0,34.1738,34.1817,34.1026,34.1026,21031.0
2020-08-21 14:55:00,43.11,43.12,43.02,43.04,37456.0,34.1105,34.1184,34.0393,34.0551,37456.0
2020-08-21 15:00:00,43.05,43.14,43.04,43.07,119278.0,34.0631,34.1343,34.0551,34.0789,119278.0
2020-08-21 15:05:00,43.05,43.05,43.01,43.01,56796.0,34.0631,34.0631,34.0314,34.0314,56796.0
2020-08-21 15:10:00,43.01,43.2,42.98,43.2,87036.0,34.0314,34.1817,34.0077,34.1817,87036.0
2020-08-21 15:15:00,43.2,43.26,43.14,43.19,29863.0,34.1817,34.2292,34.1343,34.1738,29863.0
2020-08-21 15:20:00,43.2,43.23,43.07,43.23,68571.0,34.1817,34.2055,34.0789,34.2055,68571.0
2020-08-21 15:25:00,43.22,43.31,43.21,43.28,39599.0,34.1976,34.2688,34.1897,34.245,39599.0
2020-08-21 15:30:00,43.29,43.3,43.19,43.2,53399.0,34.253,34.2609,34.1738,34.1817,53399.0
2020-08-21 15:35:00,43.19,43.29,43.17,43.27,71916.0,34.1738,34.253,34.158,34.2371,71916.0
2020-08-21 15:40:00,43.26,43.37,43.26,43.34,68416.0,34.2292,34.3163,34.2292,34.2925,68416.0
2020-08-21 15:45:00,43.33,43.43,43.29,43.38,72073.0,34.2846,34.3637,34.253,34.3242,72073.0
2020-08-21 15:50:00,43.38,43.51,43.38,43.48,112798.0,34.3242,34.427,34.3242,34.4033,112798.0
2020-08-21 15:55:00,43.48,43.5,43.37,43.39,408567.0,34.4033,34.4191,34.3163,34.3321,408567.0
2020-08-24 09:30:00,43.71,43.84,43.45,43.48,74384.0,34.5853,34.6881,34.3796,34.4033,74384.0
2020-08-24 09:35:00,43.5,43.68,43.36,43.39,49513.0,34.4191,34.5615,34.3083,34.3321,49513.0
2020-08-24 09:40:00,43.37,43.63,43.37,43.43,40565.0,34.3163,34.522,34.3163,34.3637,40565.0
2020-08-24 09:45:00,43.44,43.55,43.38,43.54,28745.0,34.3716,34.4587,34.3242,34.4508,28745.0
2020-08-24 09:50:00,43.53,43.87,43.53,43.87,57160.0,34.4429,34.7119,34.4429,34.7119,57160.0
2020-08-24 09:55:00,43.88,43.94,43.76,43.82,32300.0,34.7198,34.7673,34.6248,34.6723,32300.0
2020-08-24 10:00:00,43.82,43.97,43.8,43.94,35522.0,34.6723,34.791,34.6565,34.7673,35522.0
2020-08-24 10:05:00,43.95,44.35,43.95,44.35,57958.0,34.7752,35.0917,34.7752,35.0917,57958.0
2020-08-24 10:10:00,44.34,44.43,44.23,44.3,26753.0,35.0838,35.155,34.9967,35.0521,26753.0
2020-08-24 10:15:00,44.3,44.56,44.29,44.5,27819.0,35.0521,35.2578,35.0442,35.2104,27819.0
2020-08-24 10:20:00,44.51,44.51,44.34,44.44,25473.0,35.2183,35.2183,35.0838,35.1629,25473.0
2020-08-24 10:25:00,44.43,44.48,44.3,44.3,42639.0,35.155,35.1945,35.0521,35.0521,42639.0
2020-08-24 10:30:00,44.3,44.43,44.3,44.36,161750.0,35.0521,35.155,35.0521,35.0996,161750.0
2020-08-24 10:35:00,44.34,44.58,44.27,44.47,32028.0,35.0838,35.2737,35.0284,35.1866,32028.0
2020-08-24 10:40:00,44.45,44.59,44.45,44.59,12614.0,35.1708,35.2816,35.1708,35.2816,12614.0
2020-08-24 10:45:00,44.59,44.59,44.45,44.56,18655.0,35.2816,35.2816,35.1708,35.2578,18655.0
2020-08-24 10:50:00,44.61,44.65,44.49,44.53,25977.0,35.2974,35.329,35.2025,35.2341,25977.0
2020-08-24 10:55:00,44.53,44.72,44.46,44.65,141625.0,35.2341,35.3844,35.1787,35.329,141625.0
2020-08-24 11:00:00,44.63,44.64,44.48,44.48,26099.0,35.3132,35.3211,35.1945,35.1945,26099.0
2020-08-24 11:05:00,44.48,44.69,44.47,44.61,53055.0,35.1945,35.3607,35.1866,35.2974,53055.0
2020-08-24 11:10:00,44.59,44.66,44.5,44.64,77309.0,35.2816,35.337,35.2104,35.3211,77309.0
2020-08-24 11:15:00,44.64,44.66,44.61,44.64,12988.0,35.3211,35.337,35.2974,35.3211,12988.0
2020-08-24 11:20:00,44.64,44.67,44.61,44.61,9827.0,35.3211,35.3449,35.2974,35.2974,9827.0
2020-08-24 11:25:00,44.62,44.78,44.59,44.74,25713.0,35.3053,35.4319,35.2816,35.4003,25713.0
2020-08-24 11:30:00,44.75,44.93,44.75,44.93,18747.0,35.4082,35.5506,35.4082,35.5506,18747.0
2020-08-24 11:35:00,44.97,44.97,44.76,44.82,13032.0,35.5822,35.5822,35.4161,35.4636,13032.0
2020-08-24 11:40:00,44.83,44.89,44.77,44.83,13611.0,35.4715,35.5189,35.424,35.4715,13611.0
2020-08-24 11:45:00,44.81,44.83,44.71,44.79,10198.0,35.4556,35.4715,35.3765,35.4398,10198.0
2020-08-24 11:50:00,44.79,44.79,44.66,44.7,59450.0,35.4398,35.4398,35.337,35.3686,59450.0
2020-08-24 11:55:00,44.7,44.72,44.63,44.69,37756.0,35.3686,35.3844,35.3132,35.3607,37756.0
2020-08-24 12:00:00,44.69,44.7,44.55,44.55,13994.0,35.3607,35.3686,35.2499,35.2499,13994.0
2020-08-24 12:05:00,44.56,44.69,44.53,44.55,42881.0,35.2578,35.3607,35.2341,35.2499,42881.0
2020-08-24 12:10:00,44.56,44.61,44.54,44.56,14339.0,35.2578,35.2974,35.242,35.2578,14339.0
2020-08-24 12:15:00,44.55,44.61,44.53,44.58,14490.0,35.2499,35.2974,35.2341,35.2737,14490.0
2020-08-24 12:20:00,44.59,44.59,44.51,44.51,16794.0,35.2816,35.2816,35.2183,35.2183,16794.0
2020-08-24 12:25:00,44.5,44.58,44.49,44.55,25149.0,35.2104,35.2737,35.2025,35.2499,25149.0
2020-08-24 12:30:00,44.55,44.55,44.48,44.5,24593.0,35.2499,35.2499,35.1945,35.2104,24593.0
2020-08-24 12:35:00,44.5,44.6,44.48,44.5,33570.0,35.2104,35.2895,35.1945,35.2104,33570.0
2020-08-24 12:40:00,44.5,44.55,44.45,44.53,22477.0,35.2104,35.2499,35.1708,35.2341,22477.0
2020-08-24 12:45:00,44.52,44.53,44.49,44.51,16151.0,35.2262,35.2341,35.2025,35.2183,16151.0
2020-08-24 12:50:00,44.5,44.55,44.45,44.45,28889.0,35.2104,35.2499,35.1708,35.1708,28889.0
2020-08-24 12:55:00,44.45,44.52,44.44,44.5,30642.0,35.1708,35.2262,35.1629,35.2104,30642.0
2020-08-24 13:00:00,44.5,44.57,44.49,44.52,49307.0,35.2104,35.2657,35.2025,35.2262,49307.0
2020-08-24 13:05:00,44.5,44.55,44.45,44.47,25639.0,35.2104,35.2499,35.1708,35.1866,25639.0
2020-08-24 13:10:00,44.47,44.54,44.42,44.43,35327.0,35.1866,35.242,35.1471,35.155,35327.0
2020-08-24 13:15:00,44.43,44.53,44.43,44.44,42234.0,35.155,35.2341,35.155,35.1629,42234.0
2020-08-24 13:20:00,44.43,44.46,44.42,44.45,14472.0,35.155,35.1787,35.1471,35.1708,14472.0
2020-08-24 13:25:00,44.43,44.51,44.43,44.49,22598.0,35.155,35.2183,35.155,35.2025,22598.0
2020-08-24 13:30:00,44.49,44.65,44.49,44.57,23354.0,35.2025,35.329,35.2025,35.2657,23354.0
2020-08-24 13:35:00,44.57,44.66,44.56,44.64,40522.0,35.2657,35.337,35.2578,35.3211,40522.0
2020-08-24 13:40:00,44.63,44.67,44.55,44.57,13267.0,35.3132,35.3449,35.2499,35.2657,13267.0
2020-08-24 13:45:00,44.58,44.58,44.47,44.49,15471.0,35.2737,35.2737,35.1866,35.2025,15471.0
2020-08-24 13:50:00,44.46,44.5,44.42,44.43,25275.0,35.1787,35.2104,35.1471,35.155,25275.0
2020-08-24 13:55:00,44.44,44.46,44.35,44.37,21731.0,35.1629,35.1787,35.0917,35.1075,21731.0
2020-08-24 14:00:00,44.37,44.38,44.31,44.32,17510.0,35.1075,35.1154,35.06,35.0679,17510.0
2020-08-24 14:05:00,44.31,44.34,44.25,44.34,31919.0,35.06,35.0838,35.0126,35.0838,31919.0
2020-08-24 14:10:00,44.33,44.33,44.2,44.23,16414.0,35.0759,35.0759,34.973,34.9967,16414.0
2020-08-24 14:15:00,44.22,44.23,44.16,44.21,30712.0,34.9888,34.9967,34.9413,34.9809,30712.0
2020-08-24 14:20:00,44.21,44.25,44.18,44.19,15907.0,34.9809,35.0126,34.9572,34.9651,15907.0
2020-08-24 14:25:00,44.18,44.22,44.12,44.22,25384.0,34.9572,34.9888,34.9097,34.9888,25384.0
2020-08-24 14:30:00,44.22,44.25,44.07,44.14,42456.0,34.9888,35.0126,34.8701,34.9255,42456.0
2020-08-24 14:35:00,44.15,44.26,44.14,44.22,33202.0,34.9334,35.0205,34.9255,34.9888,33202.0
2020-08-24 14:40:00,44.22,44.3,44.19,44.27,26795.0,34.9888,35.0521,34.9651,35.0284,26795.0
2020-08-24 14:45:00,44.27,44.3,44.25,44.27,26613.0,35.0284,35.0521,35.0126,35.0284,26613.0
2020-08-24 14:50:00,44.27,44.3,44.15,44.16,27640.0,35.0284,35.0521,34.9334,34.9413,27640.0
2020-08-24 14:55:00,44.17,44.19,44.12,44.16,18113.0,34.9493,34.9651,34.9097,34.9413,18113.0
2020-08-24 15:00:00,44.16,44.24,44.11,44.11,25317.0,34.9413,35.0046,34.9018,34.9018,25317.0
2020-08-24 15:05:00,44.11,44.12,44.05,44.05,21475.0,34.9018,34.9097,34.8543,34.8543,21475.0
2020-08-24 15:10:00,44.05,44.07,44.0,44.05,32780.0,34.8543,34.8701,34.8147,34.8543,32780.0
2020-08-24 15:15:00,44.03,44.07,43.99,44.0,17848.0,34.8385,34.8701,34.8068,34.8147,17848.0
2020-08-24 15:20:00,44.0,44.08,43.95,44.07,31004.0,34.8147,34.878,34.7752,34.8701,31004.0
2020-08-24 15:25:00,44.07,44.21,44.04,44.21,28970.0,34.8701,34.9809,34.8464,34.9809,28970.0
2020-08-24 15:30:00,44.21,44.22,44.13,44.16,22626.0,34.9809,34.9888,34.9176,34.9413,22626.0
2020-08-24 15:35:00,44.16,44.28,44.12,44.22,51250.0,34.9413,35.0363,34.9097,34.9888,51250.0
2020-08-24 15:40:00,44.23,44.26,44.18,44.23,46667.0,34.9967,35.0205,34.9572,34.9967,46667.0
2020-08-24 15:45:00,44.23,44.35,44.22,44.33,61889.0,34.9967,35.0917,34.9888,35.0759,61889.0
2020-08-24 15:50:00,44.35,44.38,44.22,44.27,85346.0,35.0917,35.1154,34.9888,35.0284,85346.0
2020-08-24 15:55:00,44.28,44.35,44.22,44.35,367358.0,35.0363,35.0917,34.9888,35.0917,367358.0
2020-08-25 09:30:00,44.98,45.13,44.75,45.09,63313.0,35.5902,35.7088,35.4082,35.6772,63313.0
2020-08-25 09:35:00,45.05,45.05,44.61,44.72,26460.0,35.6455,35.6455,35.2974,35.3844,26460.0
2020-08-25 09:40:00,44.72,44.83,44.55,44.67,29622.0,35.3844,35.4715,35.2499,35.3449,29622.0
2020-08-25 09:45:00,44.69,44.86,44.67,44.83,34063.0,35.3607,35.4952,35.3449,35.4715,34063.0
2020-08-25 09:50:00,44.82,44.97,44.75,44.97,56558.0,35.4636,35.5822,35.4082,35.5822,56558.0
2020-08-25 09:55:00,44.96,45.13,44.86,45.03,25548.0,35.5743,35.7088,35.4952,35.6297,25548.0
2020-08-25 10:00:00,45.01,45.11,44.8,44.91,32148.0,35.6139,35.693,35.4477,35.5348,32148.0
2020-08-25 10:05:00,44.9,44.92,44.72,44.83,44992.0,35.5269,35.5427,35.3844,35.4715,44992.0
2020-08-25 10:10:00,44.83,44.86,44.68,44.7,35169.0,35.4715,35.4952,35.3528,35.3686,35169.0
2020-08-25 10:15:00,44.7,44.88,44.65,44.66,16469.0,35.3686,35.511,35.329,35.337,16469.0
2020-08-25 10:20:00,44.65,44.76,44.59,44.69,12620.0,35.329,35.4161,35.2816,35.3607,12620.0
2020-08-25 10:25:00,44.69,44.69,44.54,44.62,7310.0,35.3607,35.3607,35.242,35.3053,7310.0
2020-08-25 10:30:00,44.61,44.61,44.38,44.44,19411.0,35.2974,35.2974,35.1154,35.1629,19411.0
2020-08-25 10:35:00,44.45,44.53,44.35,44.51,28053.0,35.1708,35.2341,35.0917,35.2183,28053.0
2020-08-25 10:40:00,44.48,44.5,44.32,44.4,26561.0,35.1945,35.2104,35.0679,35.1312,26561.0
2020-08-25 10:45:00,44.42,44.48,44.29,44.43,16743.0,35.1471,35.1945,35.0442,35.155,16743.0
2020-08-25 10:50:00,44.4,44.5,44.38,44.38,10168.0,35.1312,35.2104,35.1154,35.1154,10168.0
2020-08-25 10:55:00,44.38,44.47,44.33,44.41,11083.0,35.1154,35.1866,35.0759,35.1392,11083.0
2020-08-25 11:00:00,44.42,44.48,44.37,44.46,13479.0,35.1471,35.1945,35.1075,35.1787,13479.0
2020-08-25 11:05:00,44.44,44.45,44.36,44.39,8905.0,35.1629,35.1708,35.0996,35.1233,8905.0
2020-08-25 11:10:00,44.39,44.39,44.28,44.28,14455.0,35.1233,35.1233,35.0363,35.0363,14455.0
2020-08-25 11:15:00,44.27,44.29,44.2,44.21,15780.0,35.0284,35.0442,34.973,34.9809,15780.0
2020-08-25 11:20:00,44.22,44.29,44.16,44.27,26995.0,34.9888,35.0442,34.9413,35.0284,26995.0
2020-08-25 11:25:00,44.27,44.36,44.25,44.33,10567.0,35.0284,35.0996,35.0126,35.0759,10567.0
2020-08-25 11:30:00,44.32,44.4,44.31,44.36,21917.0,35.0679,35.1312,35.06,35.0996,21917.0
2020-08-25 11:35:00,44.35,44.4,44.26,44.27,29243.0,35.0917,35.1312,35.0205,35.0284,29243.0
2020-08-25 11:40:00,44.29,44.29,44.12,44.14,11223.0,35.0442,35.0442,34.9097,34.9255,11223.0
2020-08-25 11:45:00,44.14,44.18,44.1,44.16,12057.0,34.9255,34.9572,34.8939,34.9413,12057.0
2020-08-25 11:50:00,44.16,44.16,44.06,44.12,15460.0,34.9413,34.9413,34.8622,34.9097,15460.0
2020-08-25 11:55:00,44.12,44.14,44.05,44.06,9939.0,34.9097,34.9255,34.8543,34.8622,9939.0
2020-08-25 12:00:00,44.07,44.16,44.05,44.15,12734.0,34.8701,34.9413,34.8543,34.9334,12734.0
2020-08-25 12:05:00,44.15,44.17,44.07,44.13,18399.0,34.9334,34.9493,34.8701,34.9176,18399.0
2020-08-25 12:10:00,44.13,44.2,44.13,44.15,36570.0,34.9176,34.973,34.9176,34.9334,36570.0
2020-08-25 12:15:00,44.16,44.19,44.13,44.18,10870.0,34.9413,34.9651,34.9176,34.9572,10870.0
2020-08-25 12:20:00,44.18,44.21,44.15,44.16,21828.0,34.9572,34.9809,34.9334,34.9413,21828.0
2020-08-25 12:25:00,44.16,44.22,44.11,44.11,13233.0,34.9413,34.9888,34.9018,34.9018,13233.0
2020-08-25 12:30:00,44.11,44.13,44.05,44.13,9799.0,34.9018,34.9176,34.8543,34.9176,9799.0
2020-08-25 12:35:00,44.12,44.15,44.1,44.14,11442.0,34.9097,34.9334,34.8939,34.9255,11442.0
2020-08-25 12:40:00,44.14,44.29,44.11,44.25,20941.0,34.9255,35.0442,34.9018,35.0126,20941.0
2020-08-25 12:45:00,44.25,44.35,44.23,44.33,49223.0,35.0126,35.0917,34.9967,35.0759,49223.0
2020-08-25 12:50:00,44.34,44.35,44.24,44.29,21731.0,35.0838,35.0917,35.0046,35.0442,21731.0
2020-08-25 12:55:00,44.3,44.35,44.26,44.27,14887.0,35.0521,35.0917,35.0205,35.0284,14887.0
2020-08-25 13:00:00,44.27,44.3,44.24,44.24,12811.0,35.0284,35.0521,35.0046,35.0046,12811.0
2020-08-25 13:05:00,44.25,44.37,44.24,44.35,21259.0,35.0126,35.1075,35.0046,35.0917,21259.0
2020-08-25 13:10:00,44.36,44.36,44.26,44.26,10416.0,35.0996,35.0996,35.0205,35.0205,10416.0
2020-08-25 13:15:00,44.26,44.26,44.2,44.21,13073.0,35.0205,35.0205,34.973,34.9809,13073.0
2020-08-25 13:20:00,44.21,44.24,44.19,44.2,9392.0,34.9809,35.0046,34.9651,34.973,9392.0
2020-08-25 13:25:00,44.2,44.21,44.14,44.15,16256.0,34.973,34.9809,34.9255,34.9334,16256.0
2020-08-25 13:30:00,44.14,44.3,44.13,44.3,8611.0,34.9255,35.0521,34.9176,35.0521,8611.0
2020-08-25 13:35:00,44.29,44.3,44.24,44.25,16573.0,35.0442,35.0521,35.0046,35.0126,16573.0
2020-08-25 13:40:00,44.25,44.31,44.21,44.26,16710.0,35.0126,35.06,34.9809,35.0205,16710.0
2020-08-25 13:45:00,44.26,44.35,44.24,44.35,14211.0,35.0205,35.0917,35.0046,35.0917,14211.0
2020-08-25 13:50:00,44.33,44.4,44.31,44.39,37841.0,35.0759,35.1312,35.06,35.1233,37841.0
2020-08-25 13:55:00,44.37,44.4,44.35,44.36,31138.0,35.1075,35.1312,35.0917,35.0996,31138.0
2020-08-25 14:00:00,44.37,44.37,44.28,44.33,28009.0,35.1075,35.1075,35.0363,35.0759,28009.0
2020-08-25 14:05:00,44.33,44.34,44.25,44.27,19663.0,35.0759,35.0838,35.0126,35.0284,19663.0
2020-08-25 14:10:00,44.28,44.33,44.21,44.22,15279.0,35.0363,35.0759,34.9809,34.9888,15279.0
2020-08-25 14:15:00,44.21,44.21,44.09,44.16,19271.0,34.9809,34.9809,34.886,34.9413,19271.0
2020-08-25 14:20:00,44.15,44.28,44.15,44.25,30785.0,34.9334,35.0363,34.9334,35.0126,30785.0
2020-08-25 14:25:00,44.25,44.33,44.24,44.25,25019.0,35.0126,35.0759,35.0046,35.0126,25019.0
2020-08-25 14:30:00,44.25,44.3,44.2,44.28,33481.0,35.0126,35.0521,34.973,35.0363,33481.0
2020-08-25 14:35:00,44.27,44.35,44.24,44.33,18726.0,35.0284,35.0917,35.0046,35.0759,18726.0
2020-08-25 14:40:00,44.34,44.35,44.24,44.24,22597.0,35.0838,35.0917,35.0046,35.0046,22597.0
2020-08-25 14:45:00,44.25,44.25,44.17,44.21,25901.0,35.0126,35.0126,34.9493,34.9809,25901.0
2020-08-25 14:50:00,44.21,44.27,44.2,44.21,25234.0,34.9809,35.0284,34.973,34.9809,25234.0
2020-08-25 14:55:00,44.2,44.22,44.11,44.12,17105.0,34.973,34.9888,34.9018,34.9097,17105.0
2020-08-25 15:00:00,44.12,44.19,44.12,44.15,32962.0,34.9097,34.9651,34.9097,34.9334,32962.0
2020-08-25 15:05:00,44.16,44.25,44.15,44.21,62760.0,34.9413,35.0126,34.9334,34.9809,62760.0
2020-08-25 15:10:00,44.21,44.28,44.21,44.23,80227.0,34.9809,35.0363,34.9809,34.9967,80227.0
2020-08-25 15:15:00,44.22,44.32,44.19,44.31,51310.0,34.9888,35.0679,34.9651,35.06,51310.0
2020-08-25 15:20:00,44.31,44.38,44.29,44.36,27007.0,35.06,35.1154,35.0442,35.0996,27007.0
2020-08-25 15:25:00,44.36,44.38,44.29,44.32,44084.0,35.0996,35.1154,35.0442,35.0679,44084.0
2020-08-25 15:30:00,44.32,44.39,44.31,44.34,43809.0,35.0679,35.1233,35.06,35.0838,43809.0
2020-08-25 15:35:00,44.35,44.38,44.32,44.34,24847.0,35.0917,35.1154,35.0679,35.0838,24847.0
2020-08-25 15:40:00,44.34,44.35,44.29,44.35,32385.0,35.0838,35.0917,35.0442,35.0917,32385.0
2020-08-25 15:45:00,44.35,44.47,44.32,44.37,81878.0,35.0917,35.1866,35.0679,35.1075,81878.0
2020-08-25 15:50:00,44.38,44.41,44.31,44.37,69652.0,35.1154,35.1392,35.06,35.1075,69652.0
2020-08-25 15:55:00,44.36,44.4,44.29,44.4,237920.0,35.0996,35.1312,35.0442,35.1312,237920.0
2020-08-26 09:30:00,44.24,44.36,43.89,44.13,48092.0,35.0046,35.0996,34.7277,34.9176,48092.0
2020-08-26 09:35:00,44.11,44.22,43.94,44.09,19480.0,34.9018,34.9888,34.7673,34.886,19480.0
2020-08-26 09:40:00,44.12,44.2,43.97,43.97,13394.0,34.9097,34.973,34.791,34.791,13394.0
2020-08-26 09:45:00,43.96,44.0,43.88,43.94,37396.0,34.7831,34.8147,34.7198,34.7673,37396.0
2020-08-26 09:50:00,43.92,44.0,43.86,43.99,21566.0,34.7514,34.8147,34.704,34.8068,21566.0
2020-08-26 09:55:00,44.0,44.03,43.89,43.93,7319.0,34.8147,34.8385,34.7277,34.7594,7319.0
2020-08-26 10:00:00,43.95,43.95,43.79,43.93,17132.0,34.7752,34.7752,34.6486,34.7594,17132.0
2020-08-26 10:05:00,43.97,44.13,43.97,44.1,17118.0,34.791,34.9176,34.791,34.8939,17118.0
2020-08-26 10:10:00,44.08,44.21,44.07,44.18,20123.0,34.878,34.9809,34.8701,34.9572,20123.0
2020-08-26 10:15:00,44.17,44.18,43.93,43.97,25047.0,34.9493,34.9572,34.7594,34.791,25047.0
2020-08-26 10:20:00,43.94,43.99,43.87,43.97,17045.0,34.7673,34.8068,34.7119,34.791,17045.0
2020-08-26 10:25:00,43.94,44.0,43.88,43.95,9730.0,34.7673,34.8147,34.7198,34.7752,9730.0
2020-08-26 10:30:00,43.96,43.97,43.89,43.91,9135.0,34.7831,34.791,34.7277,34.7435,9135.0
2020-08-26 10:35:00,43.92,43.99,43.8,43.82,24030.0,34.7514,34.8068,34.6565,34.6723,24030.0
2020-08-26 10:40:00,43.84,43.89,43.83,43.87,20041.0,34.6881,34.7277,34.6802,34.7119,20041.0
2020-08-26 10:45:00,43.88,43.91,43.75,43.85,19727.0,34.7198,34.7435,34.6169,34.6961,19727.0
2020-08-26 10:50:00,43.86,43.9,43.84,43.9,11879.0,34.704,34.7356,34.6881,34.7356,11879.0
2020-08-26 10:55:00,43.89,43.89,43.75,43.76,12580.0,34.7277,34.7277,34.6169,34.6248,12580.0
2020-08-26 11:00:00,43.75,43.84,43.72,43.84,15470.0,34.6169,34.6881,34.5932,34.6881,15470.0
2020-08-26 11:05:00,43.83,43.84,43.74,43.76,15517.0,34.6802,34.6881,34.609,34.6248,15517.0
2020-08-26 11:10:00,43.76,43.92,43.76,43.91,19714.0,34.6248,34.7514,34.6248,34.7435,19714.0
2020-08-26 11:15:00,43.9,43.91,43.75,43.76,13263.0,34.7356,34.7435,34.6169,34.6248,13263.0
2020-08-26 11:20:00,43.75,43.81,43.74,43.77,16756.0,34.6169,34.6644,34.609,34.6328,16756.0
2020-08-26 11:25:00,43.76,43.88,43.76,43.86,14151.0,34.6248,34.7198,34.6248,34.704,14151.0
2020-08-26 11:30:00,43.87,43.87,43.72,43.78,11701.0,34.7119,34.7119,34.5932,34.6407,11701.0
2020-08-26 11:35:00,43.8,43.81,43.73,43.79,8177.0,34.6565,34.6644,34.6011,34.6486,8177.0
2020-08-26 11:40:00,43.79,43.79,43.75,43.77,7498.0,34.6486,34.6486,34.6169,34.6328,7498.0
2020-08-26 11:45:00,43.77,43.94,43.77,43.9,11954.0,34.6328,34.7673,34.6328,34.7356,11954.0
2020-08-26 11:50:00,43.9,43.93,43.79,43.79,13609.0,34.7356,34.7594,34.6486,34.6486,13609.0
2020-08-26 11:55:00,43.78,43.83,43.74,43.8,9808.0,34.6407,34.6802,34.609,34.6565,9808.0
2020-08-26 12:00:00,43.81,43.81,43.75,43.78,11968.0,34.6644,34.6644,34.6169,34.6407,11968.0
2020-08-26 12:05:00,43.79,43.82,43.73,43.82,20575.0,34.6486,34.6723,34.6011,34.6723,20575.0
2020-08-26 12:10:00,43.8,43.84,43.78,43.81,13228.0,34.6565,34.6881,34.6407,34.6644,13228.0
2020-08-26 12:15:00,43.81,43.95,43.8,43.91,28442.0,34.6644,34.7752,34.6565,34.7435,28442.0
2020-08-26 12:20:00,43.92,43.93,43.88,43.91,13309.0,34.7514,34.7594,34.7198,34.7435,13309.0
2020-08-26 12:25:00,43.91,43.92,43.83,43.88,19476.0,34.7435,34.7514,34.6802,34.7198,19476.0
2020-08-26 12:30:00,43.89,43.89,43.82,43.84,10635.0,34.7277,34.7277,34.6723,34.6881,10635.0
2020-08-26 12:35:00,43.84,43.86,43.79,43.79,12620.0,34.6881,34.704,34.6486,34.6486,12620.0
2020-08-26 12:40:00,43.79,43.85,43.79,43.83,19971.0,34.6486,34.6961,34.6486,34.6802,19971.0
2020-08-26 12:45:00,43.83,43.89,43.81,43.86,22811.0,34.6802,34.7277,34.6644,34.704,22811.0
2020-08-26 12:50:00,43.87,43.88,43.78,43.78,9533.0,34.7119,34.7198,34.6407,34.6407,9533.0
2020-08-26 12:55:00,43.77,43.77,43.73,43.74,20810.0,34.6328,34.6328,34.6011,34.609,20810.0
2020-08-26 13:00:00,43.76,43.82,43.72,43.8,10958.0,34.6248,34.6723,34.5932,34.6565,10958.0
2020-08-26 13:05:00,43.81,43.85,43.73,43.84,12698.0,34.6644,34.6961,34.6011,34.6881,12698.0
2020-08-26 13:10:00,43.88,43.94,43.86,43.9,8815.0,34.7198,34.7673,34.704,34.7356,8815.0
2020-08-26 13:15:00,43.9,43.9,43.76,43.77,8789.0,34.7356,34.7356,34.6248,34.6328,8789.0
2020-08-26 13:20:00,43.78,43.8,43.74,43.74,17268.0,34.6407,34.6565,34.609,34.609,17268.0
2020-08-26 13:25:00,43.76,43.78,43.74,43.75,12944.0,34.6248,34.6407,34.609,34.6169,12944.0
2020-08-26 13:30:00,43.76,43.76,43.71,43.74,12215.0,34.6248,34.6248,34.5853,34.609,12215.0
2020-08-26 13:35:00,43.76,43.79,43.74,43.77,16521.0,34.6248,34.6486,34.609,34.6328,16521.0
2020-08-26 13:40:00,43.77,43.81,43.75,43.77,14111.0,34.6328,34.6644,34.6169,34.6328,14111.0
2020-08-26 13:45:00,43.77,43.78,43.68,43.68,55250.0,34.6328,34.6407,34.5615,34.5615,55250.0
2020-08-26 13:50:00,43.68,43.69,43.6,43.61,11909.0,34.5615,34.5695,34.4982,34.5062,11909.0
2020-08-26 13:55:00,43.61,43.67,43.54,43.54,38598.0,34.5062,34.5536,34.4508,34.4508,38598.0
2020-08-26 14:00:00,43.53,43.53,43.46,43.48,22417.0,34.4429,34.4429,34.3875,34.4033,22417.0
2020-08-26 14:05:00,43.48,43.51,43.39,43.4,24363.0,34.4033,34.427,34.3321,34.34,24363.0
2020-08-26 14:10:00,43.4,43.41,43.33,43.36,16317.0,34.34,34.3479,34.2846,34.3083,16317.0
2020-08-26 14:15:00,43.36,43.37,43.31,43.33,21684.0,34.3083,34.3163,34.2688,34.2846,21684.0
2020-08-26 14:20:00,43.34,43.36,43.29,43.3,20660.0,34.2925,34.3083,34.253,34.2609,20660.0
2020-08-26 14:25:00,43.3,43.34,43.19,43.19,35663.0,34.2609,34.2925,34.1738,34.1738,35663.0
2020-08-26 14:30:00,43.2,43.26,43.14,43.18,56627.0,34.1817,34.2292,34.1343,34.1659,56627.0
2020-08-26 14:35:00,43.19,43.2,43.01,43.02,53780.0,34.1738,34.1817,34.0314,34.0393,53780.0
2020-08-26 14:40:00,43.01,43.19,43.01,43.11,109162.0,34.0314,34.1738,34.0314,34.1105,109162.0
2020-08-26 14:45:00,43.12,43.22,43.07,43.18,50390.0,34.1184,34.1976,34.0789,34.1659,50390.0
2020-08-26 14:50:00,43.18,43.34,43.18,43.23,33981.0,34.1659,34.2925,34.1659,34.2055,33981.0
2020-08-26 14:55:00,43.24,43.33,43.21,43.29,34657.0,34.2134,34.2846,34.1897,34.253,34657.0
2020-08-26 15:00:00,43.28,43.35,43.25,43.33,30949.0,34.245,34.3004,34.2213,34.2846,30949.0
2020-08-26 15:05:00,43.34,43.48,43.33,43.45,38068.0,34.2925,34.4033,34.2846,34.3796,38068.0
2020-08-26 15:10:00,43.45,43.64,43.44,43.64,29558.0,34.3796,34.5299,34.3716,34.5299,29558.0
2020-08-26 15:15:00,43.64,43.66,43.57,43.64,46262.0,34.5299,34.5457,34.4745,34.5299,46262.0
2020-08-26 15:20:00,43.65,43.69,43.6,43.65,22907.0,34.5378,34.5695,34.4982,34.5378,22907.0
2020-08-26 15:25:00,43.66,43.67,43.59,43.65,45212.0,34.5457,34.5536,34.4903,34.5378,45212.0
2020-08-26 15:30:00,43.64,43.64,43.48,43.48,127821.0,34.5299,34.5299,34.4033,34.4033,127821.0
2020-08-26 15:35:00,43.49,43.53,43.41,43.48,38054.0,34.4112,34.4429,34.3479,34.4033,38054.0
2020-08-26 15:40:00,43.48,43.49,43.37,43.41,62322.0,34.4033,34.4112,34.3163,34.3479,62322.0
2020-08-26 15:45:00,43.41,43.44,43.37,43.41,64647.0,34.3479,34.3716,34.3163,34.3479,64647.0
2020-08-26 15:50:00,43.41,43.43,43.31,43.32,100736.0,34.3479,34.3637,34.2688,34.2767,100736.0
2020-08-26 15:55:00,43.32,43.32,43.2,43.26,215178.0,34.2767,34.2767,34.1817,34.2292,215178.0
2020-08-27 09:30:00,43.61,44.07,43.51,43.93,81198.0,34.5062,34.8701,34.427,34.7594,81198.0
2020-08-27 09:35:00,43.96,43.96,43.64,43.77,21087.0,34.7831,34.7831,34.5299,34.6328,21087.0
2020-08-27 09:40:00,43.75,43.75,43.39,43.52,34447.0,34.6169,34.6169,34.3321,34.4349,34447.0
2020-08-27 09:45:00,43.53,43.53,43.27,43.27,36388.0,34.4429,34.4429,34.2371,34.2371,36388.0
2020-08-27 09:50:00,43.29,43.41,43.2,43.26,131442.0,34.253,34.3479,34.1817,34.2292,131442.0
2020-08-27 09:55:00,43.26,43.55,43.21,43.54,146044.0,34.2292,34.4587,34.1897,34.4508,146044.0
2020-08-27 10:00:00,43.54,43.62,43.47,43.61,35567.0,34.4508,34.5141,34.3954,34.5062,35567.0
2020-08-27 10:05:00,43.64,43.86,43.54,43.6,70763.0,34.5299,34.704,34.4508,34.4982,70763.0
2020-08-27 10:10:00,43.59,43.72,43.56,43.61,31797.0,34.4903,34.5932,34.4666,34.5062,31797.0
2020-08-27 10:15:00,43.6,43.71,43.6,43.66,29156.0,34.4982,34.5853,34.4982,34.5457,29156.0
2020-08-27 10:20:00,43.67,43.81,43.65,43.81,46931.0,34.5536,34.6644,34.5378,34.6644,46931.0
2020-08-27 10:25:00,43.84,43.85,43.65,43.71,71358.0,34.6881,34.6961,34.5378,34.5853,71358.0
2020-08-27 10:30:00,43.7,43.82,43.68,43.8,57424.0,34.5774,34.6723,34.5615,34.6565,57424.0
2020-08-27 10:35:00,43.82,43.82,43.64,43.65,85448.0,34.6723,34.6723,34.5299,34.5378,85448.0
2020-08-27 10:40:00,43.65,43.94,43.65,43.93,36650.0,34.5378,34.7673,34.5378,34.7594,36650.0
2020-08-27 10:45:00,43.92,44.02,43.88,43.97,31333.0,34.7514,34.8306,34.7198,34.791,31333.0
2020-08-27 10:50:00,43.96,44.09,43.94,44.02,50974.0,34.7831,34.886,34.7673,34.8306,50974.0
2020-08-27 10:55:00,44.03,44.05,43.95,44.04,27991.0,34.8385,34.8543,34.7752,34.8464,27991.0
2020-08-27 11:00:00,44.05,44.08,43.96,44.0,37934.0,34.8543,34.878,34.7831,34.8147,37934.0
2020-08-27 11:05:00,43.99,44.04,43.91,44.01,53839.0,34.8068,34.8464,34.7435,34.8227,53839.0
2020-08-27 11:10:00,44.01,44.13,43.96,44.05,34979.0,34.8227,34.9176,34.7831,34.8543,34979.0
2020-08-27 11:15:00,44.05,44.09,44.01,44.05,57599.0,34.8543,34.886,34.8227,34.8543,57599.0
2020-08-27 11:20:00,44.05,44.22,44.0,44.21,80360.0,34.8543,34.9888,34.8147,34.9809,80360.0
2020-08-27 11:25:00,44.19,44.25,44.14,44.22,35387.0,34.9651,35.0126,34.9255,34.9888,35387.0
2020-08-27 11:30:00,44.22,44.29,44.17,44.28,27840.0,34.9888,35.0442,34.9493,35.0363,27840.0
2020-08-27 11:35:00,44.29,44.39,44.27,44.3,42574.0,35.0442,35.1233,35.0284,35.0521,42574.0
2020-08-27 11:40:00,44.3,44.32,44.22,44.29,35034.0,35.0521,35.0679,34.9888,35.0442,35034.0
2020-08-27 11:45:00,44.3,44.31,44.26,44.27,37646.0,35.0521,35.06,35.0205,35.0284,37646.0
2020-08-27 11:50:00,44.27,44.33,44.25,44.3,41155.0,35.0284,35.0759,35.0126,35.0521,41155.0
2020-08-27 11:55:00,44.3,44.4,44.26,44.4,98035.0,35.0521,35.1312,35.0205,35.1312,98035.0
2020-08-27 12:00:00,44.4,44.41,44.3,44.35,36175.0,35.1312,35.1392,35.0521,35.0917,36175.0
2020-08-27 12:05:00,44.37,44.44,44.32,44.33,35526.0,35.1075,35.1629,35.0679,35.0759,35526.0
2020-08-27 12:10:00,44.33,44.39,44.31,44.35,23126.0,35.0759,35.1233,35.06,35.0917,23126.0
2020-08-27 12:15:00,44.35,44.36,44.29,44.31,27252.0,35.0917,35.0996,35.0442,35.06,27252.0
2020-08-27 12:20:00,44.31,44.31,44.23,44.26,24512.0,35.06,35.06,34.9967,35.0205,24512.0
2020-08-27 12:25:00,44.26,44.27,44.13,44.13,40060.0,35.0205,35.0284,34.9176,34.9176,40060.0
2020-08-27 12:30:00,44.12,44.14,44.03,44.05,23207.0,34.9097,34.9255,34.8385,34.8543,23207.0
2020-08-27 12:35:00,44.04,44.14,44.02,44.11,25521.0,34.8464,34.9255,34.8306,34.9018,25521.0
2020-08-27 12:40:00,44.11,44.21,44.06,44.2,40628.0,34.9018,34.9809,34.8622,34.973,40628.0
2020-08-27 12:45:00,44.2,44.31,44.16,44.3,51718.0,34.973,35.06,34.9413,35.0521,51718.0
2020-08-27 12:50:00,44.3,44.31,44.16,44.17,42916.0,35.0521,35.06,34.9413,34.9493,42916.0
2020-08-27 12:55:00,44.18,44.18,44.08,44.14,34239.0,34.9572,34.9572,34.878,34.9255,34239.0
2020-08-27 13:00:00,44.14,44.17,44.12,44.15,26654.0,34.9255,34.9493,34.9097,34.9334,26654.0
2020-08-27 13:05:00,44.16,44.3,44.14,44.29,16279.0,34.9413,35.0521,34.9255,35.0442,16279.0
2020-08-27 13:10:00,44.29,44.42,44.27,44.4,27610.0,35.0442,35.1471,35.0284,35.1312,27610.0
2020-08-27 13:15:00,44.4,44.47,44.38,44.39,29694.0,35.1312,35.1866,35.1154,35.1233,29694.0
2020-08-27 13:20:00,44.38,44.47,44.34,44.42,37459.0,35.1154,35.1866,35.0838,35.1471,37459.0
2020-08-27 13:25:00,44.41,44.43,44.3,44.35,66430.0,35.1392,35.155,35.0521,35.0917,66430.0
2020-08-27 13:30:00,44.36,44.36,44.28,44.34,58259.0,35.0996,35.0996,35.0363,35.0838,58259.0
2020-08-27 13:35:00,44.34,44.4,44.32,44.37,39194.0,35.0838,35.1312,35.0679,35.1075,39194.0
2020-08-27 13:40:00,44.36,44.5,44.35,44.44,48167.0,35.0996,35.2104,35.0917,35.1629,48167.0
2020-08-27 13:45:00,44.45,44.48,44.36,44.4,34971.0,35.1708,35.1945,35.0996,35.1312,34971.0
2020-08-27 13:50:00,44.41,44.43,44.38,44.41,19141.0,35.1392,35.155,35.1154,35.1392,19141.0
2020-08-27 13:55:00,44.42,44.48,44.42,44.44,40560.0,35.1471,35.1945,35.1471,35.1629,40560.0
2020-08-27 14:00:00,44.44,44.48,44.43,44.46,88305.0,35.1629,35.1945,35.155,35.1787,88305.0
2020-08-27 14:05:00,44.46,44.63,44.46,44.62,65706.0,35.1787,35.3132,35.1787,35.3053,65706.0
2020-08-27 14:10:00,44.6,44.73,44.58,44.66,40895.0,35.2895,35.3923,35.2737,35.337,40895.0
2020-08-27 14:15:00,44.66,44.68,44.55,44.6,119429.0,35.337,35.3528,35.2499,35.2895,119429.0
2020-08-27 14:20:00,44.6,44.6,44.39,44.4,38027.0,35.2895,35.2895,35.1233,35.1312,38027.0
2020-08-27 14:25:00,44.4,44.58,44.38,44.58,52077.0,35.1312,35.2737,35.1154,35.2737,52077.0
2020-08-27 14:30:00,44.59,44.7,44.41,44.41,194253.0,35.2816,35.3686,35.1392,35.1392,194253.0
2020-08-27 14:35:00,44.43,44.57,44.42,44.52,138686.0,35.155,35.2657,35.1471,35.2262,138686.0
2020-08-27 14:40:00,44.53,44.63,44.51,44.6,30345.0,35.2341,35.3132,35.2183,35.2895,30345.0
2020-08-27 14:45:00,44.6,44.83,44.59,44.79,90443.0,35.2895,35.4715,35.2816,35.4398,90443.0
2020-08-27 14:50:00,44.78,44.79,44.71,44.73,30253.0,35.4319,35.4398,35.3765,35.3923,30253.0
2020-08-27 14:55:00,44.73,44.77,44.69,44.74,37695.0,35.3923,35.424,35.3607,35.4003,37695.0
2020-08-27 15:00:00,44.74,44.87,44.73,44.84,62300.0,35.4003,35.5031,35.3923,35.4794,62300.0
2020-08-27 15:05:00,44.82,44.84,44.75,44.84,34533.0,35.4636,35.4794,35.4082,35.4794,34533.0
2020-08-27 15:10:00,44.84,44.94,44.83,44.93,37688.0,35.4794,35.5585,35.4715,35.5506,37688.0
2020-08-27 15:15:00,44.93,45.04,44.9,45.03,48689.0,35.5506,35.6376,35.5269,35.6297,48689.0
2020-08-27 15:20:00,45.03,45.1,45.0,45.03,67154.0,35.6297,35.6851,35.606,35.6297,67154.0
2020-08-27 15:25:00,45.04,45.05,44.97,44.98,43281.0,35.6376,35.6455,35.5822,35.5902,43281.0
2020-08-27 15:30:00,44.97,45.03,44.97,45.0,63008.0,35.5822,35.6297,35.5822,35.606,63008.0
2020-08-27 15:35:00,45.01,45.01,44.9,44.95,65336.0,35.6139,35.6139,35.5269,35.5664,65336.0
2020-08-27 15:40:00,44.95,44.99,44.91,44.91,53908.0,35.5664,35.5981,35.5348,35.5348,53908.0
2020-08-27 15:45:00,44.9,45.01,44.9,44.95,87496.0,35.5269,35.6139,35.5269,35.5664,87496.0
2020-08-27 15:50:00,44.96,45.04,44.94,44.98,133389.0,35.5743,35.6376,35.5585,35.5902,133389.0
2020-08-27 15:55:00,44.98,45.06,44.95,44.95,226720.0,35.5902,35.6535,35.5664,35.5664,226720.0
2020-08-28 09:30:00,45.31,45.31,45.03,45.25,63029.0,35.8513,35.8513,35.6297,35.8038,63029.0
2020-08-28 09:35:00,45.26,45.3,44.88,44.97,20499.0,35.8117,35.8434,35.511,35.5822,20499.0
2020-08-28 09:40:00,44.96,45.42,44.92,45.11,78987.0,35.5743,35.9383,35.5427,35.693,78987.0
2020-08-28 09:45:00,45.15,45.49,45.1,45.49,33643.0,35.7247,35.9937,35.6851,35.9937,33643.0
2020-08-28 09:50:00,45.45,45.49,45.29,45.36,40541.0,35.962,35.9937,35.8354,35.8908,40541.0
2020-08-28 09:55:00,45.36,45.37,45.13,45.13,23462.0,35.8908,35.8987,35.7088,35.7088,23462.0
2020-08-28 10:00:00,45.13,45.18,44.79,44.82,31277.0,35.7088,35.7484,35.4398,35.4636,31277.0
2020-08-28 10:05:00,44.81,44.97,44.76,44.94,29051.0,35.4556,35.5822,35.4161,35.5585,29051.0
2020-08-28 10:10:00,44.94,45.06,44.89,45.02,26483.0,35.5585,35.6535,35.5189,35.6218,26483.0
2020-08-28 10:15:00,45.0,45.17,44.93,45.13,57196.0,35.606,35.7405,35.5506,35.7088,57196.0
2020-08-28 10:20:00,45.12,45.31,45.11,45.3,36555.0,35.7009,35.8513,35.693,35.8434,36555.0
2020-08-28 10:25:00,45.3,45.42,45.26,45.37,34205.0,35.8434,35.9383,35.8117,35.8987,34205.0
2020-08-28 10:30:00,45.35,45.45,45.28,45.35,39885.0,35.8829,35.962,35.8275,35.8829,39885.0
2020-08-28 10:35:00,45.35,45.38,45.27,45.3,38870.0,35.8829,35.9067,35.8196,35.8434,38870.0
2020-08-28 10:40:00,45.31,45.44,45.31,45.4,35941.0,35.8513,35.9541,35.8513,35.9225,35941.0
2020-08-28 10:45:00,45.4,45.6,45.36,45.51,49975.0,35.9225,36.0807,35.8908,36.0095,49975.0
2020-08-28 10:50:00,45.52,45.52,45.43,45.48,26426.0,36.0174,36.0174,35.9462,35.9858,26426.0
2020-08-28 10:55:00,45.48,45.48,45.26,45.29,27706.0,35.9858,35.9858,35.8117,35.8354,27706.0
2020-08-28 11:00:00,45.28,45.42,45.22,45.41,20746.0,35.8275,35.9383,35.7801,35.9304,20746.0
2020-08-28 11:05:00,45.41,45.56,45.41,45.52,27308.0,35.9304,36.0491,35.9304,36.0174,27308.0
2020-08-28 11:10:00,45.53,45.6,45.52,45.59,14491.0,36.0253,36.0807,36.0174,36.0728,14491.0
2020-08-28 11:15:00,45.58,45.75,45.57,45.65,44869.0,36.0649,36.1994,36.057,36.1203,44869.0
2020-08-28 11:20:00,45.64,45.87,45.64,45.76,63220.0,36.1124,36.2944,36.1124,36.2073,63220.0
2020-08-28 11:25:00,45.77,45.84,45.7,45.8,55543.0,36.2152,36.2706,36.1599,36.239,55543.0
2020-08-28 11:30:00,45.79,45.83,45.58,45.68,45861.0,36.2311,36.2627,36.0649,36.144,45861.0
2020-08-28 11:35:00,45.68,45.76,45.62,45.69,22397.0,36.144,36.2073,36.0966,36.1519,22397.0
2020-08-28 11:40:00,45.68,45.69,45.63,45.67,18214.0,36.144,36.1519,36.1045,36.1361,18214.0
2020-08-28 11:45:00,45.68,45.72,45.58,45.65,18843.0,36.144,36.1757,36.0649,36.1203,18843.0
2020-08-28 11:50:00,45.65,45.74,45.62,45.7,25679.0,36.1203,36.1915,36.0966,36.1599,25679.0
2020-08-28 11:55:00,45.7,45.71,45.57,45.64,23994.0,36.1599,36.1678,36.057,36.1124,23994.0
2020-08-28 12:00:00,45.64,45.64,45.48,45.49,22078.0,36.1124,36.1124,35.9858,35.9937,22078.0
2020-08-28 12:05:00,45.46,45.51,45.4,45.49,21288.0,35.97,36.0095,35.9225,35.9937,21288.0
2020-08-28 12:10:00,45.49,45.56,45.46,45.54,12769.0,35.9937,36.0491,35.97,36.0333,12769.0
2020-08-28 12:15:00,45.55,45.65,45.55,45.63,12668.0,36.0412,36.1203,36.0412,36.1045,12668.0
2020-08-28 12:20:00,45.63,45.66,45.61,45.64,11984.0,36.1045,36.1282,36.0886,36.1124,11984.0
2020-08-28 12:25:00,45.63,45.73,45.62,45.72,10695.0,36.1045,36.1836,36.0966,36.1757,10695.0
2020-08-28 12:30:00,45.73,45.74,45.63,45.7,12675.0,36.1836,36.1915,36.1045,36.1599,12675.0
2020-08-28 12:35:00,45.7,45.71,45.63,45.64,8596.0,36.1599,36.1678,36.1045,36.1124,8596.0
2020-08-28 12:40:00,45.64,45.77,45.63,45.75,17248.0,36.1124,36.2152,36.1045,36.1994,17248.0
2020-08-28 12:45:00,45.75,45.84,45.74,45.83,16173.0,36.1994,36.2706,36.1915,36.2627,16173.0
2020-08-28 12:50:00,45.84,45.86,45.74,45.75,10884.0,36.2706,36.2865,36.1915,36.1994,10884.0
2020-08-28 12:55:00,45.76,45.78,45.71,45.73,8364.0,36.2073,36.2232,36.1678,36.1836,8364.0
2020-08-28 13:00:00,45.73,45.74,45.69,45.73,12209.0,36.1836,36.1915,36.1519,36.1836,12209.0
2020-08-28 13:05:00,45.72,45.82,45.69,45.77,13308.0,36.1757,36.2548,36.1519,36.2152,13308.0
2020-08-28 13:10:00,45.78,45.81,45.7,45.78,11157.0,36.2232,36.2469,36.1599,36.2232,11157.0
2020-08-28 13:15:00,45.77,45.82,45.66,45.67,12945.0,36.2152,36.2548,36.1282,36.1361,12945.0
2020-08-28 13:20:00,45.67,45.72,45.65,45.68,11321.0,36.1361,36.1757,36.1203,36.144,11321.0
2020-08-28 13:25:00,45.67,45.73,45.63,45.71,9302.0,36.1361,36.1836,36.1045,36.1678,9302.0
2020-08-28 13:30:00,45.73,45.79,45.7,45.77,13392.0,36.1836,36.2311,36.1599,36.2152,13392.0
2020-08-28 13:35:00,45.77,45.78,45.7,45.77,16134.0,36.2152,36.2232,36.1599,36.2152,16134.0
2020-08-28 13:40:00,45.78,45.83,45.77,45.81,13013.0,36.2232,36.2627,36.2152,36.2469,13013.0
2020-08-28 13:45:00,45.81,45.88,45.8,45.82,43800.0,36.2469,36.3023,36.239,36.2548,43800.0
2020-08-28 13:50:00,45.83,45.95,45.81,45.92,25556.0,36.2627,36.3577,36.2469,36.3339,25556.0
2020-08-28 13:55:00,45.93,45.97,45.89,45.97,29475.0,36.3418,36.3735,36.3102,36.3735,29475.0
2020-08-28 14:00:00,45.95,45.96,45.91,45.93,39299.0,36.3577,36.3656,36.326,36.3418,39299.0
2020-08-28 14:05:00,45.93,45.95,45.87,45.93,23553.0,36.3418,36.3577,36.2944,36.3418,23553.0
2020-08-28 14:10:00,45.93,46.01,45.92,45.99,30354.0,36.3418,36.4051,36.3339,36.3893,30354.0
2020-08-28 14:15:00,46.0,46.13,46.0,46.13,23613.0,36.3972,36.5001,36.3972,36.5001,23613.0
2020-08-28 14:20:00,46.13,46.25,46.09,46.2,31776.0,36.5001,36.595,36.4684,36.5555,31776.0
2020-08-28 14:25:00,46.2,46.2,46.05,46.11,20053.0,36.5555,36.5555,36.4368,36.4843,20053.0
2020-08-28 14:30:00,46.12,46.14,46.04,46.14,17202.0,36.4922,36.508,36.4289,36.508,17202.0
2020-08-28 14:35:00,46.14,46.16,46.08,46.13,19779.0,36.508,36.5238,36.4605,36.5001,19779.0
2020-08-28 14:40:00,46.13,46.17,46.11,46.14,21240.0,36.5001,36.5317,36.4843,36.508,21240.0
2020-08-28 14:45:00,46.14,46.16,46.06,46.08,30520.0,36.508,36.5238,36.4447,36.4605,30520.0
2020-08-28 14:50:00,46.08,46.18,46.05,46.15,24168.0,36.4605,36.5397,36.4368,36.5159,24168.0
2020-08-28 14:55:00,46.16,46.18,46.11,46.15,15603.0,36.5238,36.5397,36.4843,36.5159,15603.0
2020-08-28 15:00:00,46.16,46.19,46.12,46.15,18127.0,36.5238,36.5476,36.4922,36.5159,18127.0
2020-08-28 15:05:00,46.14,46.19,46.11,46.16,21485.0,36.508,36.5476,36.4843,36.5238,21485.0
2020-08-28 15:10:00,46.17,46.22,46.12,46.17,23630.0,36.5317,36.5713,36.4922,36.5317,23630.0
2020-08-28 15:15:00,46.17,46.17,46.04,46.04,19392.0,36.5317,36.5317,36.4289,36.4289,19392.0
2020-08-28 15:20:00,46.04,46.11,46.02,46.03,23066.0,36.4289,36.4843,36.4131,36.421,23066.0
2020-08-28 15:25:00,46.02,46.08,45.98,46.02,30399.0,36.4131,36.4605,36.3814,36.4131,30399.0
2020-08-28 15:30:00,46.02,46.08,46.01,46.04,43378.0,36.4131,36.4605,36.4051,36.4289,43378.0
2020-08-28 15:35:00,46.04,46.15,46.03,46.1,56802.0,36.4289,36.5159,36.421,36.4764,56802.0
2020-08-28 15:40:00,46.1,46.12,46.04,46.1,48742.0,36.4764,36.4922,36.4289,36.4764,48742.0
2020-08-28 15:45:00,46.11,46.21,46.09,46.16,59873.0,36.4843,36.5634,36.4684,36.5238,59873.0
2020-08-28 15:50:00,46.16,46.19,46.11,46.13,96369.0,36.5238,36.5476,36.4843,36.5001,96369.0
2020-08-28 15:55:00,46.13,46.24,46.12,46.23,187785.0,36.5001,36.5871,36.4922,36.5792,187785.0
2020-08-31 09:30:00,46.22,46.25,45.38,45.39,104005.0,36.5713,36.595,35.9067,35.9146,104005.0
2020-08-31 09:35:00,45.4,45.77,45.29,45.64,26103.0,35.9225,36.2152,35.8354,36.1124,26103.0
2020-08-31 09:40:00,45.63,45.78,45.32,45.32,41743.0,36.1045,36.2232,35.8592,35.8592,41743.0
2020-08-31 09:45:00,45.31,45.46,45.29,45.41,27112.0,35.8513,35.97,35.8354,35.9304,27112.0
2020-08-31 09:50:00,45.43,45.46,45.09,45.12,27524.0,35.9462,35.97,35.6772,35.7009,27524.0
2020-08-31 09:55:00,45.1,45.21,45.01,45.18,20364.0,35.6851,35.7721,35.6139,35.7484,20364.0
2020-08-31 10:00:00,45.17,45.25,45.01,45.22,37295.0,35.7405,35.8038,35.6139,35.7801,37295.0
2020-08-31 10:05:00,45.21,45.35,45.14,45.32,27135.0,35.7721,35.8829,35.7168,35.8592,27135.0
2020-08-31 10:10:00,45.32,45.41,45.3,45.38,21534.0,35.8592,35.9304,35.8434,35.9067,21534.0
2020-08-31 10:15:00,45.38,45.42,45.3,45.36,27442.0,35.9067,35.9383,35.8434,35.8908,27442.0
2020-08-31 10:20:00,45.35,45.53,45.35,45.49,22028.0,35.8829,36.0253,35.8829,35.9937,22028.0
2020-08-31 10:25:00,45.5,45.72,45.43,45.7,39656.0,36.0016,36.1757,35.9462,36.1599,39656.0
2020-08-31 10:30:00,45.71,45.86,45.67,45.84,18527.0,36.1678,36.2865,36.1361,36.2706,18527.0
2020-08-31 10:35:00,45.84,45.86,45.56,45.57,23510.0,36.2706,36.2865,36.0491,36.057,23510.0
2020-08-31 10:40:00,45.54,45.61,45.49,45.5,16836.0,36.0333,36.0886,35.9937,36.0016,16836.0
2020-08-31 10:45:00,45.48,45.57,45.42,45.49,40777.0,35.9858,36.057,35.9383,35.9937,40777.0
2020-08-31 10:50:00,45.49,45.6,45.49,45.51,19740.0,35.9937,36.0807,35.9937,36.0095,19740.0
2020-08-31 10:55:00,45.55,45.68,45.54,45.68,14542.0,36.0412,36.144,36.0333,36.144,14542.0
2020-08-31 11:00:00,45.66,45.66,45.54,45.64,12421.0,36.1282,36.1282,36.0333,36.1124,12421.0
2020-08-31 11:05:00,45.63,45.65,45.49,45.53,12126.0,36.1045,36.1203,35.9937,36.0253,12126.0
2020-08-31 11:10:00,45.54,45.64,45.5,45.64,15682.0,36.0333,36.1124,36.0016,36.1124,15682.0
2020-08-31 11:15:00,45.64,45.73,45.6,45.61,18378.0,36.1124,36.1836,36.0807,36.0886,18378.0
2020-08-31 11:20:00,45.63,45.63,45.41,45.44,12253.0,36.1045,36.1045,35.9304,35.9541,12253.0
2020-08-31 11:25:00,45.44,45.46,45.28,45.32,15567.0,35.9541,35.97,35.8275,35.8592,15567.0
2020-08-31 11:30:00,45.33,45.39,45.31,45.39,12800.0,35.8671,35.9146,35.8513,35.9146,12800.0
2020-08-31 11:35:00,45.38,45.51,45.37,45.48,12363.0,35.9067,36.0095,35.8987,35.9858,12363.0
2020-08-31 11:40:00,45.46,45.52,45.46,45.5,12370.0,35.97,36.0174,35.97,36.0016,12370.0
2020-08-31 11:45:00,45.51,45.53,45.44,45.47,17180.0,36.0095,36.0253,35.9541,35.9779,17180.0
2020-08-31 11:50:00,45.45,45.49,45.34,45.35,20353.0,35.962,35.9937,35.875,35.8829,20353.0
2020-08-31 11:55:00,45.34,45.37,45.32,45.35,8335.0,35.875,35.8987,35.8592,35.8829,8335.0
2020-08-31 12:00:00,45.34,45.34,45.25,45.31,18737.0,35.875,35.875,35.8038,35.8513,18737.0
2020-08-31 12:05:00,45.31,45.32,45.25,45.28,17553.0,35.8513,35.8592,35.8038,35.8275,17553.0
2020-08-31 12:10:00,45.29,45.3,45.23,45.27,11577.0,35.8354,35.8434,35.788,35.8196,11577.0
2020-08-31 12:15:00,45.26,45.32,45.25,45.26,11263.0,35.8117,35.8592,35.8038,35.8117,11263.0
2020-08-31 12:20:00,45.25,45.33,45.24,45.27,9570.0,35.8038,35.8671,35.7959,35.8196,9570.0
2020-08-31 12:25:00,45.26,45.26,45.22,45.24,12543.0,35.8117,35.8117,35.7801,35.7959,12543.0
2020-08-31 12:30:00,45.24,45.27,45.23,45.27,9652.0,35.7959,35.8196,35.788,35.8196,9652.0
2020-08-31 12:35:00,45.26,45.31,45.25,45.3,10564.0,35.8117,35.8513,35.8038,35.8434,10564.0
2020-08-31 12:40:00,45.28,45.35,45.27,45.29,21888.0,35.8275,35.8829,35.8196,35.8354,21888.0
2020-08-31 12:45:00,45.29,45.29,45.17,45.27,12396.0,35.8354,35.8354,35.7405,35.8196,12396.0
2020-08-31 12:50:00,45.27,45.33,45.22,45.32,42107.0,35.8196,35.8671,35.7801,35.8592,42107.0
2020-08-31 12:55:00,45.32,45.39,45.28,45.38,22541.0,35.8592,35.9146,35.8275,35.9067,22541.0
2020-08-31 13:00:00,45.37,45.37,45.32,45.35,14428.0,35.8987,35.8987,35.8592,35.8829,14428.0
2020-08-31 13:05:00,45.34,45.37,45.29,45.35,32498.0,35.875,35.8987,35.8354,35.8829,32498.0
2020-08-31 13:10:00,45.36,45.4,45.35,45.36,17263.0,35.8908,35.9225,35.8829,35.8908,17263.0
2020-08-31 13:15:00,45.39,45.46,45.38,45.38,18785.0,35.9146,35.97,35.9067,35.9067,18785.0
2020-08-31 13:20:00,45.38,45.38,45.31,45.32,25935.0,35.9067,35.9067,35.8513,35.8592,25935.0
2020-08-31 13:25:00,45.31,45.33,45.23,45.25,32173.0,35.8513,35.8671,35.788,35.8038,32173.0
2020-08-31 13:30:00,45.21,45.25,45.2,45.23,9849.0,35.7721,35.8038,35.7642,35.788,9849.0
2020-08-31 13:35:00,45.23,45.31,45.22,45.28,15454.0,35.788,35.8513,35.7801,35.8275,15454.0
2020-08-31 13:40:00,45.28,45.29,45.24,45.27,22349.0,35.8275,35.8354,35.7959,35.8196,22349.0
2020-08-31 13:45:00,45.26,45.29,45.19,45.29,11350.0,35.8117,35.8354,35.7563,35.8354,11350.0
2020-08-31 13:50:00,45.29,45.3,45.23,45.24,16467.0,35.8354,35.8434,35.788,35.7959,16467.0
2020-08-31 13:55:00,45.23,45.28,45.22,45.27,11003.0,35.788,35.8275,35.7801,35.8196,11003.0
2020-08-31 14:00:00,45.28,45.28,45.23,45.25,11321.0,35.8275,35.8275,35.788,35.8038,11321.0
2020-08-31 14:05:00,45.25,45.26,45.2,45.22,10889.0,35.8038,35.8117,35.7642,35.7801,10889.0
2020-08-31 14:10:00,45.21,45.22,45.17,45.21,14371.0,35.7721,35.7801,35.7405,35.7721,14371.0
2020-08-31 14:15:00,45.21,45.25,45.16,45.23,17893.0,35.7721,35.8038,35.7326,35.788,17893.0
2020-08-31 14:20:00,45.23,45.27,45.22,45.25,13611.0,35.788,35.8196,35.7801,35.8038,13611.0
2020-08-31 14:25:00,45.25,45.28,45.21,45.23,14390.0,35.8038,35.8275,35.7721,35.788,14390.0
2020-08-31 14:30:00,45.23,45.3,45.22,45.29,11907.0,35.788,35.8434,35.7801,35.8354,11907.0
2020-08-31 14:35:00,45.29,45.34,45.27,45.27,15158.0,35.8354,35.875,35.8196,35.8196,15158.0
2020-08-31 14:40:00,45.28,45.32,45.25,45.27,16059.0,35.8275,35.8592,35.8038,35.8196,16059.0
2020-08-31 14:45:00,45.26,45.3,45.24,45.29,11344.0,35.8117,35.8434,35.7959,35.8354,11344.0
2020-08-31 14:50:00,45.3,45.3,45.27,45.3,12342.0,35.8434,35.8434,35.8196,35.8434,12342.0
2020-08-31 14:55:00,45.3,45.3,45.25,45.26,18867.0,35.8434,35.8434,35.8038,35.8117,18867.0
2020-08-31 15:00:00,45.27,45.3,45.25,45.25,20228.0,35.8196,35.8434,35.8038,35.8038,20228.0
2020-08-31 15:05:00,45.25,45.36,45.24,45.36,13682.0,35.8038,35.8908,35.7959,35.8908,13682.0
2020-08-31 15:10:00,45.35,45.41,45.35,45.37,18700.0,35.8829,35.9304,35.8829,35.8987,18700.0
2020-08-31 15:15:00,45.38,45.4,45.34,45.34,19977.0,35.9067,35.9225,35.875,35.875,19977.0
2020-08-31 15:20:00,45.34,45.34,45.26,45.26,20707.0,35.875,35.875,35.8117,35.8117,20707.0
2020-08-31 15:25:00,45.26,45.31,45.25,45.3,14220.0,35.8117,35.8513,35.8038,35.8434,14220.0
2020-08-31 15:30:00,45.31,45.32,45.28,45.3,26644.0,35.8513,35.8592,35.8275,35.8434,26644.0
2020-08-31 15:35:00,45.29,45.4,45.29,45.4,36624.0,35.8354,35.9225,35.8354,35.9225,36624.0
2020-08-31 15:40:00,45.39,45.4,45.3,45.31,40618.0,35.9146,35.9225,35.8434,35.8513,40618.0
2020-08-31 15:45:00,45.32,45.51,45.31,45.51,50916.0,35.8592,36.0095,35.8513,36.0095,50916.0
2020-08-31 15:50:00,45.5,45.51,45.38,45.44,93697.0,36.0016,36.0095,35.9067,35.9541,93697.0
2020-08-31 15:55:00,45.44,45.49,45.3,45.3,177446.0,35.9541,35.9937,35.8434,35.8434,177446.0
2020-09-01 09:30:00,44.72,44.87,44.48,44.48,96752.0,35.3844,35.5031,35.1945,35.1945,96752.0
2020-09-01 09:35:00,44.49,44.82,44.39,44.76,33999.0,35.2025,35.4636,35.1233,35.4161,33999.0
2020-09-01 09:40:00,44.8,45.1,44.72,44.91,51687.0,35.4477,35.6851,35.3844,35.5348,51687.0
2020-09-01 09:45:00,44.92,44.99,44.83,44.95,17489.0,35.5427,35.5981,35.4715,35.5664,17489.0
2020-09-01 09:50:00,44.85,45.11,44.85,45.1,19665.0,35.4873,35.693,35.4873,35.6851,19665.0
2020-09-01 09:55:00,45.07,45.22,44.99,45.14,47342.0,35.6614,35.7801,35.5981,35.7168,47342.0
2020-09-01 10:00:00,45.15,45.31,45.15,45.2,21068.0,35.7247,35.8513,35.7247,35.7642,21068.0
2020-09-01 10:05:00,45.2,45.29,45.14,45.21,24305.0,35.7642,35.8354,35.7168,35.7721,24305.0
2020-09-01 10:10:00,45.21,45.25,45.13,45.15,19775.0,35.7721,35.8038,35.7088,35.7247,19775.0
2020-09-01 10:15:00,45.16,45.29,45.11,45.23,21710.0,35.7326,35.8354,35.693,35.788,21710.0
2020-09-01 10:20:00,45.23,45.38,45.2,45.2,25392.0,35.788,35.9067,35.7642,35.7642,25392.0
2020-09-01 10:25:00,45.22,45.25,45.11,45.21,19917.0,35.7801,35.8038,35.693,35.7721,19917.0
2020-09-01 10:30:00,45.21,45.3,45.19,45.24,28169.0,35.7721,35.8434,35.7563,35.7959,28169.0
2020-09-01 10:35:00,45.24,45.24,45.08,45.1,32859.0,35.7959,35.7959,35.6693,35.6851,32859.0
2020-09-01 10:40:00,45.11,45.18,45.09,45.16,14067.0,35.693,35.7484,35.6772,35.7326,14067.0
2020-09-01 10:45:00,45.21,45.29,45.16,45.18,14581.0,35.7721,35.8354,35.7326,35.7484,14581.0
2020-09-01 10:50:00,45.16,45.21,45.06,45.06,18646.0,35.7326,35.7721,35.6535,35.6535,18646.0
2020-09-01 10:55:00,45.08,45.11,44.99,45.09,12140.0,35.6693,35.693,35.5981,35.6772,12140.0
2020-09-01 11:00:00,45.11,45.11,44.97,45.02,23585.0,35.693,35.693,35.5822,35.6218,23585.0
2020-09-01 11:05:00,45.03,45.03,44.93,45.0,10808.0,35.6297,35.6297,35.5506,35.606,10808.0
2020-09-01 11:10:00,44.97,45.0,44.87,44.95,20696.0,35.5822,35.606,35.5031,35.5664,20696.0
2020-09-01 11:15:00,44.95,44.95,44.81,44.82,14831.0,35.5664,35.5664,35.4556,35.4636,14831.0
2020-09-01 11:20:00,44.83,44.83,44.73,44.76,18687.0,35.4715,35.4715,35.3923,35.4161,18687.0
2020-09-01 11:25:00,44.76,44.76,44.64,44.64,9093.0,35.4161,35.4161,35.3211,35.3211,9093.0
2020-09-01 11:30:00,44.66,44.83,44.64,44.78,15381.0,35.337,35.4715,35.3211,35.4319,15381.0
2020-09-01 11:35:00,44.79,44.89,44.75,44.8,9860.0,35.4398,35.5189,35.4082,35.4477,9860.0
2020-09-01 11:40:00,44.82,44.85,44.77,44.77,11068.0,35.4636,35.4873,35.424,35.424,11068.0
2020-09-01 11:45:00,44.79,44.8,44.74,44.8,7643.0,35.4398,35.4477,35.4003,35.4477,7643.0
2020-09-01 11:50:00,44.8,44.9,44.77,44.89,13345.0,35.4477,35.5269,35.424,35.5189,13345.0
2020-09-01 11:55:00,44.88,44.88,44.78,44.81,8892.0,35.511,35.511,35.4319,35.4556,8892.0
2020-09-01 12:00:00,44.82,44.85,44.78,44.85,12276.0,35.4636,35.4873,35.4319,35.4873,12276.0
2020-09-01 12:05:00,44.85,44.87,44.82,44.86,17910.0,35.4873,35.5031,35.4636,35.4952,17910.0
2020-09-01 12:10:00,44.85,44.85,44.76,44.82,7941.0,35.4873,35.4873,35.4161,35.4636,7941.0
2020-09-01 12:15:00,44.81,44.82,44.75,44.81,16184.0,35.4556,35.4636,35.4082,35.4556,16184.0
2020-09-01 12:20:00,44.8,44.87,44.8,44.82,10901.0,35.4477,35.5031,35.4477,35.4636,10901.0
2020-09-01 12:25:00,44.84,44.89,44.82,44.89,12868.0,35.4794,35.5189,35.4636,35.5189,12868.0
2020-09-01 12:30:00,44.9,44.93,44.86,44.87,13163.0,35.5269,35.5506,35.4952,35.5031,13163.0
2020-09-01 12:35:00,44.88,44.89,44.83,44.84,8790.0,35.511,35.5189,35.4715,35.4794,8790.0
2020-09-01 12:40:00,44.84,44.9,44.83,44.84,8107.0,35.4794,35.5269,35.4715,35.4794,8107.0
2020-09-01 12:45:00,44.85,44.89,44.82,44.87,7799.0,35.4873,35.5189,35.4636,35.5031,7799.0
2020-09-01 12:50:00,44.89,44.99,44.89,44.98,8547.0,35.5189,35.5981,35.5189,35.5902,8547.0
2020-09-01 12:55:00,44.95,44.98,44.94,44.98,31573.0,35.5664,35.5902,35.5585,35.5902,31573.0
2020-09-01 13:00:00,44.97,45.03,44.94,44.99,11351.0,35.5822,35.6297,35.5585,35.5981,11351.0
2020-09-01 13:05:00,44.99,45.08,44.97,45.08,9605.0,35.5981,35.6693,35.5822,35.6693,9605.0
2020-09-01 13:10:00,45.09,45.09,44.99,44.99,22457.0,35.6772,35.6772,35.5981,35.5981,22457.0
2020-09-01 13:15:00,45.01,45.04,44.99,45.0,6393.0,35.6139,35.6376,35.5981,35.606,6393.0
2020-09-01 13:20:00,44.99,45.03,44.98,45.0,17007.0,35.5981,35.6297,35.5902,35.606,17007.0
2020-09-01 13:25:00,45.01,45.03,44.97,45.01,15451.0,35.6139,35.6297,35.5822,35.6139,15451.0
2020-09-01 13:30:00,45.02,45.04,44.98,44.99,6893.0,35.6218,35.6376,35.5902,35.5981,6893.0
2020-09-01 13:35:00,44.99,45.04,44.97,45.04,13360.0,35.5981,35.6376,35.5822,35.6376,13360.0
2020-09-01 13:40:00,45.05,45.05,44.99,45.04,21144.0,35.6455,35.6455,35.5981,35.6376,21144.0
2020-09-01 13:45:00,45.04,45.14,45.03,45.13,57602.0,35.6376,35.7168,35.6297,35.7088,57602.0
2020-09-01 13:50:00,45.14,45.17,45.08,45.11,11308.0,35.7168,35.7405,35.6693,35.693,11308.0
2020-09-01 13:55:00,45.09,45.13,45.04,45.06,11902.0,35.6772,35.7088,35.6376,35.6535,11902.0
2020-09-01 14:00:00,45.05,45.17,45.04,45.11,110928.0,35.6455,35.7405,35.6376,35.693,110928.0
2020-09-01 14:05:00,45.12,45.14,45.05,45.13,24854.0,35.7009,35.7168,35.6455,35.7088,24854.0
2020-09-01 14:10:00,45.11,45.22,45.11,45.18,10004.0,35.693,35.7801,35.693,35.7484,10004.0
2020-09-01 14:15:00,45.18,45.2,45.13,45.14,12450.0,35.7484,35.7642,35.7088,35.7168,12450.0
2020-09-01 14:20:00,45.14,45.17,45.11,45.11,13089.0,35.7168,35.7405,35.693,35.693,13089.0
2020-09-01 14:25:00,45.11,45.11,44.98,44.98,15527.0,35.693,35.693,35.5902,35.5902,15527.0
2020-09-01 14:30:00,44.97,44.98,44.92,44.92,13989.0,35.5822,35.5902,35.5427,35.5427,13989.0
2020-09-01 14:35:00,44.89,45.03,44.89,45.03,15144.0,35.5189,35.6297,35.5189,35.6297,15144.0
2020-09-01 14:40:00,45.03,45.12,45.01,45.08,12651.0,35.6297,35.7009,35.6139,35.6693,12651.0
2020-09-01 14:45:00,45.06,45.09,45.05,45.05,11562.0,35.6535,35.6772,35.6455,35.6455,11562.0
2020-09-01 14:50:00,45.05,45.1,44.98,44.98,11017.0,35.6455,35.6851,35.5902,35.5902,11017.0
2020-09-01 14:55:00,44.98,45.01,44.95,44.98,9500.0,35.5902,35.6139,35.5664,35.5902,9500.0
2020-09-01 15:00:00,44.97,45.01,44.96,44.96,9824.0,35.5822,35.6139,35.5743,35.5743,9824.0
2020-09-01 15:05:00,44.96,44.97,44.91,44.96,13989.0,35.5743,35.5822,35.5348,35.5743,13989.0
2020-09-01 15:10:00,44.96,44.97,44.9,44.91,13624.0,35.5743,35.5822,35.5269,35.5348,13624.0
2020-09-01 15:15:00,44.91,44.98,44.9,44.97,15234.0,35.5348,35.5902,35.5269,35.5822,15234.0
2020-09-01 15:20:00,44.97,44.99,44.91,44.98,15787.0,35.5822,35.5981,35.5348,35.5902,15787.0
2020-09-01 15:25:00,44.98,45.06,44.98,45.01,37698.0,35.5902,35.6535,35.5902,35.6139,37698.0
2020-09-01 15:30:00,45.01,45.08,44.97,45.08,47758.0,35.6139,35.6693,35.5822,35.6693,47758.0
2020-09-01 15:35:00,45.08,45.13,45.02,45.09,68289.0,35.6693,35.7088,35.6218,35.6772,68289.0
2020-09-01 15:40:00,45.09,45.16,45.08,45.16,56381.0,35.6772,35.7326,35.6693,35.7326,56381.0
2020-09-01 15:45:00,45.16,45.22,45.14,45.18,94577.0,35.7326,35.7801,35.7168,35.7484,94577.0
2020-09-01 15:50:00,45.17,45.21,45.13,45.14,100195.0,35.7405,35.7721,35.7088,35.7168,100195.0
2020-09-01 15:55:00,45.14,45.29,45.12,45.22,265710.0,35.7168,35.8354,35.7009,35.7801,265710.0
2020-09-02 09:30:00,44.72,44.91,44.51,44.64,84199.0,35.3844,35.5348,35.2183,35.3211,84199.0
2020-09-02 09:35:00,44.74,44.81,44.34,44.52,29668.0,35.4003,35.4556,35.0838,35.2262,29668.0
2020-09-02 09:40:00,44.5,44.6,44.36,44.47,25242.0,35.2104,35.2895,35.0996,35.1866,25242.0
2020-09-02 09:45:00,44.47,44.53,44.27,44.4,42787.0,35.1866,35.2341,35.0284,35.1312,42787.0
2020-09-02 09:50:00,44.41,44.54,44.35,44.39,74909.0,35.1392,35.242,35.0917,35.1233,74909.0
2020-09-02 09:55:00,44.38,44.82,44.36,44.79,56197.0,35.1154,35.4636,35.0996,35.4398,56197.0
2020-09-02 10:00:00,44.78,44.91,44.65,44.85,31895.0,35.4319,35.5348,35.329,35.4873,31895.0
2020-09-02 10:05:00,44.84,44.93,44.79,44.85,17225.0,35.4794,35.5506,35.4398,35.4873,17225.0
2020-09-02 10:10:00,44.85,44.91,44.72,44.78,19254.0,35.4873,35.5348,35.3844,35.4319,19254.0
2020-09-02 10:15:00,44.8,44.8,44.54,44.63,7555.0,35.4477,35.4477,35.242,35.3132,7555.0
2020-09-02 10:20:00,44.6,44.62,44.44,44.48,16392.0,35.2895,35.3053,35.1629,35.1945,16392.0
2020-09-02 10:25:00,44.48,44.56,44.42,44.54,12195.0,35.1945,35.2578,35.1471,35.242,12195.0
2020-09-02 10:30:00,44.63,44.88,44.62,44.83,21098.0,35.3132,35.511,35.3053,35.4715,21098.0
2020-09-02 10:35:00,44.83,44.86,44.65,44.73,25620.0,35.4715,35.4952,35.329,35.3923,25620.0
2020-09-02 10:40:00,44.76,44.81,44.71,44.8,20174.0,35.4161,35.4556,35.3765,35.4477,20174.0
2020-09-02 10:45:00,44.78,44.81,44.64,44.68,10934.0,35.4319,35.4556,35.3211,35.3528,10934.0
2020-09-02 10:50:00,44.71,44.92,44.71,44.87,102923.0,35.3765,35.5427,35.3765,35.5031,102923.0
2020-09-02 10:55:00,44.87,45.09,44.85,45.07,42385.0,35.5031,35.6772,35.4873,35.6614,42385.0
2020-09-02 11:00:00,45.09,45.14,44.98,45.04,27372.0,35.6772,35.7168,35.5902,35.6376,27372.0
2020-09-02 11:05:00,44.98,45.05,44.93,44.94,19488.0,35.5902,35.6455,35.5506,35.5585,19488.0
2020-09-02 11:10:00,44.94,44.99,44.89,44.89,22203.0,35.5585,35.5981,35.5189,35.5189,22203.0
2020-09-02 11:15:00,44.88,44.9,44.58,44.59,26220.0,35.511,35.5269,35.2737,35.2816,26220.0
2020-09-02 11:20:00,44.6,44.6,44.44,44.46,22613.0,35.2895,35.2895,35.1629,35.1787,22613.0
2020-09-02 11:25:00,44.46,44.47,44.22,44.25,77392.0,35.1787,35.1866,34.9888,35.0126,77392.0
2020-09-02 11:30:00,44.26,44.46,44.25,44.33,58648.0,35.0205,35.1787,35.0126,35.0759,58648.0
2020-09-02 11:35:00,44.33,44.4,44.21,44.29,21391.0,35.0759,35.1312,34.9809,35.0442,21391.0
2020-09-02 11:40:00,44.26,44.28,44.13,44.14,25433.0,35.0205,35.0363,34.9176,34.9255,25433.0
2020-09-02 11:45:00,44.13,44.27,44.07,44.22,22018.0,34.9176,35.0284,34.8701,34.9888,22018.0
2020-09-02 11:50:00,44.22,44.3,44.22,44.26,19522.0,34.9888,35.0521,34.9888,35.0205,19522.0
2020-09-02 11:55:00,44.26,44.26,44.16,44.2,39570.0,35.0205,35.0205,34.9413,34.973,39570.0
2020-09-02 12:00:00,44.2,44.32,44.17,44.28,14208.0,34.973,35.0679,34.9493,35.0363,14208.0
2020-09-02 12:05:00,44.29,44.34,44.23,44.31,31034.0,35.0442,35.0838,34.9967,35.06,31034.0
2020-09-02 12:10:00,44.32,44.32,44.23,44.23,19219.0,35.0679,35.0679,34.9967,34.9967,19219.0
2020-09-02 12:15:00,44.21,44.22,44.16,44.19,12682.0,34.9809,34.9888,34.9413,34.9651,12682.0
2020-09-02 12:20:00,44.2,44.23,44.15,44.23,14846.0,34.973,34.9967,34.9334,34.9967,14846.0
2020-09-02 12:25:00,44.24,44.31,44.18,44.27,67313.0,35.0046,35.06,34.9572,35.0284,67313.0
2020-09-02 12:30:00,44.25,44.26,44.13,44.17,22894.0,35.0126,35.0205,34.9176,34.9493,22894.0
2020-09-02 12:35:00,44.18,44.23,44.13,44.2,19162.0,34.9572,34.9967,34.9176,34.973,19162.0
2020-09-02 12:40:00,44.2,44.21,44.09,44.09,37535.0,34.973,34.9809,34.886,34.886,37535.0
2020-09-02 12:45:00,44.09,44.12,44.04,44.04,14088.0,34.886,34.9097,34.8464,34.8464,14088.0
2020-09-02 12:50:00,44.04,44.09,44.0,44.07,23344.0,34.8464,34.886,34.8147,34.8701,23344.0
2020-09-02 12:55:00,44.06,44.1,44.05,44.07,8570.0,34.8622,34.8939,34.8543,34.8701,8570.0
2020-09-02 13:00:00,44.07,44.08,43.98,44.02,28780.0,34.8701,34.878,34.7989,34.8306,28780.0
2020-09-02 13:05:00,44.02,44.08,44.0,44.04,25217.0,34.8306,34.878,34.8147,34.8464,25217.0
2020-09-02 13:10:00,44.04,44.07,43.98,44.0,18917.0,34.8464,34.8701,34.7989,34.8147,18917.0
2020-09-02 13:15:00,43.99,44.09,43.99,44.05,7029.0,34.8068,34.886,34.8068,34.8543,7029.0
2020-09-02 13:20:00,44.07,44.1,44.05,44.1,6549.0,34.8701,34.8939,34.8543,34.8939,6549.0
2020-09-02 13:25:00,44.09,44.12,44.08,44.09,13182.0,34.886,34.9097,34.878,34.886,13182.0
2020-09-02 13:30:00,44.09,44.1,44.05,44.05,8770.0,34.886,34.8939,34.8543,34.8543,8770.0
2020-09-02 13:35:00,44.06,44.08,43.9,43.93,71249.0,34.8622,34.878,34.7356,34.7594,71249.0
2020-09-02 13:40:00,43.92,44.0,43.92,43.93,23189.0,34.7514,34.8147,34.7514,34.7594,23189.0
2020-09-02 13:45:00,43.92,43.97,43.89,43.93,101993.0,34.7514,34.791,34.7277,34.7594,101993.0
2020-09-02 13:50:00,43.93,43.95,43.79,43.84,42071.0,34.7594,34.7752,34.6486,34.6881,42071.0
2020-09-02 13:55:00,43.84,43.86,43.81,43.81,16113.0,34.6881,34.704,34.6644,34.6644,16113.0
2020-09-02 14:00:00,43.82,43.91,43.81,43.83,49088.0,34.6723,34.7435,34.6644,34.6802,49088.0
2020-09-02 14:05:00,43.83,43.89,43.8,43.89,33658.0,34.6802,34.7277,34.6565,34.7277,33658.0
2020-09-02 14:10:00,43.89,43.89,43.79,43.81,60301.0,34.7277,34.7277,34.6486,34.6644,60301.0
2020-09-02 14:15:00,43.8,43.89,43.8,43.89,24956.0,34.6565,34.7277,34.6565,34.7277,24956.0
2020-09-02 14:20:00,43.9,44.0,43.89,43.97,44682.0,34.7356,34.8147,34.7277,34.791,44682.0
2020-09-02 14:25:00,43.98,44.03,43.97,44.0,49252.0,34.7989,34.8385,34.791,34.8147,49252.0
2020-09-02 14:30:00,44.0,44.01,43.99,44.0,36373.0,34.8147,34.8227,34.8068,34.8147,36373.0
2020-09-02 14:35:00,44.0,44.01,43.9,43.9,56709.0,34.8147,34.8227,34.7356,34.7356,56709.0
2020-09-02 14:40:00,43.9,43.98,43.89,43.97,50252.0,34.7356,34.7989,34.7277,34.791,50252.0
2020-09-02 14:45:00,43.96,44.0,43.96,43.98,20154.0,34.7831,34.8147,34.7831,34.7989,20154.0
2020-09-02 14:50:00,43.97,43.98,43.94,43.96,51984.0,34.791,34.7989,34.7673,34.7831,51984.0
2020-09-02 14:55:00,43.96,43.96,43.88,43.9,54139.0,34.7831,34.7831,34.7198,34.7356,54139.0
2020-09-02 15:00:00,43.91,43.94,43.89,43.91,41344.0,34.7435,34.7673,34.7277,34.7435,41344.0
2020-09-02 15:05:00,43.91,43.94,43.88,43.9,51384.0,34.7435,34.7673,34.7198,34.7356,51384.0
2020-09-02 15:10:00,43.91,43.91,43.85,43.86,65072.0,34.7435,34.7435,34.6961,34.704,65072.0
2020-09-02 15:15:00,43.86,43.87,43.75,43.77,51759.0,34.704,34.7119,34.6169,34.6328,51759.0
2020-09-02 15:20:00,43.77,43.77,43.63,43.66,134015.0,34.6328,34.6328,34.522,34.5457,134015.0
2020-09-02 15:25:00,43.65,43.7,43.57,43.59,94351.0,34.5378,34.5774,34.4745,34.4903,94351.0
2020-09-02 15:30:00,43.59,43.61,43.53,43.59,179128.0,34.4903,34.5062,34.4429,34.4903,179128.0
2020-09-02 15:35:00,43.59,43.61,43.53,43.58,95446.0,34.4903,34.5062,34.4429,34.4824,95446.0
2020-09-02 15:40:00,43.58,43.68,43.53,43.66,180617.0,34.4824,34.5615,34.4429,34.5457,180617.0
2020-09-02 15:45:00,43.66,43.69,43.56,43.69,104020.0,34.5457,34.5695,34.4666,34.5695,104020.0
2020-09-02 15:50:00,43.7,43.81,43.67,43.77,198294.0,34.5774,34.6644,34.5536,34.6328,198294.0
2020-09-02 15:55:00,43.77,43.79,43.68,43.69,359857.0,34.6328,34.6486,34.5615,34.5695,359857.0
2020-09-03 09:30:00,43.71,43.75,43.51,43.7,194298.0,34.5853,34.6169,34.427,34.5774,194298.0
2020-09-03 09:35:00,43.72,44.03,43.7,43.8,55281.0,34.5932,34.8385,34.5774,34.6565,55281.0
2020-09-03 09:40:00,43.8,44.31,43.74,44.31,161314.0,34.6565,35.06,34.609,35.06,161314.0
2020-09-03 09:45:00,44.32,44.6,44.32,44.45,97019.0,35.0679,35.2895,35.0679,35.1708,97019.0
2020-09-03 09:50:00,44.45,44.52,44.17,44.23,74081.0,35.1708,35.2262,34.9493,34.9967,74081.0
2020-09-03 09:55:00,44.23,44.43,44.22,44.26,158417.0,34.9967,35.155,34.9888,35.0205,158417.0
2020-09-03 10:00:00,44.26,44.31,44.07,44.17,42952.0,35.0205,35.06,34.8701,34.9493,42952.0
2020-09-03 10:05:00,44.17,44.17,43.91,44.02,44279.0,34.9493,34.9493,34.7435,34.8306,44279.0
2020-09-03 10:10:00,44.02,44.15,43.98,44.03,97646.0,34.8306,34.9334,34.7989,34.8385,97646.0
2020-09-03 10:15:00,43.98,44.17,43.96,44.08,24319.0,34.7989,34.9493,34.7831,34.878,24319.0
2020-09-03 10:20:00,44.09,44.18,43.94,43.96,50903.0,34.886,34.9572,34.7673,34.7831,50903.0
2020-09-03 10:25:00,43.96,44.06,43.95,44.01,40962.0,34.7831,34.8622,34.7752,34.8227,40962.0
2020-09-03 10:30:00,44.02,44.15,43.92,44.1,71452.0,34.8306,34.9334,34.7514,34.8939,71452.0
2020-09-03 10:35:00,44.11,44.11,43.96,44.05,43824.0,34.9018,34.9018,34.7831,34.8543,43824.0
2020-09-03 10:40:00,44.04,44.06,43.87,43.87,64147.0,34.8464,34.8622,34.7119,34.7119,64147.0
2020-09-03 10:45:00,43.85,43.93,43.78,43.81,43474.0,34.6961,34.7594,34.6407,34.6644,43474.0
2020-09-03 10:50:00,43.84,43.87,43.65,43.72,35474.0,34.6881,34.7119,34.5378,34.5932,35474.0
2020-09-03 10:55:00,43.71,43.82,43.67,43.74,20536.0,34.5853,34.6723,34.5536,34.609,20536.0
2020-09-03 11:00:00,43.74,43.77,43.5,43.51,36344.0,34.609,34.6328,34.4191,34.427,36344.0
2020-09-03 11:05:00,43.52,43.54,43.28,43.34,24861.0,34.4349,34.4508,34.245,34.2925,24861.0
2020-09-03 11:10:00,43.34,43.39,43.21,43.26,28207.0,34.2925,34.3321,34.1897,34.2292,28207.0
2020-09-03 11:15:00,43.29,43.31,42.86,42.88,138189.0,34.253,34.2688,33.9127,33.9285,138189.0
2020-09-03 11:20:00,42.86,43.0,42.78,42.88,251092.0,33.9127,34.0235,33.8494,33.9285,251092.0
2020-09-03 11:25:00,42.86,43.15,42.83,43.01,164416.0,33.9127,34.1422,33.889,34.0314,164416.0
2020-09-03 11:30:00,43.01,43.14,42.96,43.09,84424.0,34.0314,34.1343,33.9918,34.0947,84424.0
2020-09-03 11:35:00,43.09,43.27,43.01,43.22,84008.0,34.0947,34.2371,34.0314,34.1976,84008.0
2020-09-03 11:40:00,43.22,43.52,43.19,43.38,69077.0,34.1976,34.4349,34.1738,34.3242,69077.0
2020-09-03 11:45:00,43.38,43.4,43.27,43.28,19302.0,34.3242,34.34,34.2371,34.245,19302.0
2020-09-03 11:50:00,43.29,43.53,43.27,43.53,41102.0,34.253,34.4429,34.2371,34.4429,41102.0
2020-09-03 11:55:00,43.54,43.54,43.39,43.49,15021.0,34.4508,34.4508,34.3321,34.4112,15021.0
2020-09-03 12:00:00,43.48,43.66,43.43,43.66,16568.0,34.4033,34.5457,34.3637,34.5457,16568.0
2020-09-03 12:05:00,43.68,43.77,43.66,43.76,15736.0,34.5615,34.6328,34.5457,34.6248,15736.0
2020-09-03 12:10:00,43.77,43.81,43.66,43.73,15065.0,34.6328,34.6644,34.5457,34.6011,15065.0
2020-09-03 12:15:00,43.75,43.79,43.64,43.78,22681.0,34.6169,34.6486,34.5299,34.6407,22681.0
2020-09-03 12:20:00,43.77,43.89,43.74,43.87,45242.0,34.6328,34.7277,34.609,34.7119,45242.0
2020-09-03 12:25:00,43.87,43.9,43.8,43.8,20067.0,34.7119,34.7356,34.6565,34.6565,20067.0
2020-09-03 12:30:00,43.81,43.89,43.7,43.7,25505.0,34.6644,34.7277,34.5774,34.5774,25505.0
2020-09-03 12:35:00,43.68,43.78,43.6,43.73,17118.0,34.5615,34.6407,34.4982,34.6011,17118.0
2020-09-03 12:40:00,43.71,43.71,43.51,43.51,22586.0,34.5853,34.5853,34.427,34.427,22586.0
2020-09-03 12:45:00,43.52,43.55,43.44,43.47,26720.0,34.4349,34.4587,34.3716,34.3954,26720.0
2020-09-03 12:50:00,43.47,43.52,43.35,43.49,15572.0,34.3954,34.4349,34.3004,34.4112,15572.0
2020-09-03 12:55:00,43.49,43.68,43.47,43.5,21775.0,34.4112,34.5615,34.3954,34.4191,21775.0
2020-09-03 13:00:00,43.53,43.55,43.26,43.32,22412.0,34.4429,34.4587,34.2292,34.2767,22412.0
2020-09-03 13:05:00,43.33,43.49,43.29,43.46,17548.0,34.2846,34.4112,34.253,34.3875,17548.0
2020-09-03 13:10:00,43.47,43.6,43.42,43.58,15930.0,34.3954,34.4982,34.3558,34.4824,15930.0
2020-09-03 13:15:00,43.58,43.58,43.31,43.37,19686.0,34.4824,34.4824,34.2688,34.3163,19686.0
2020-09-03 13:20:00,43.36,43.47,43.31,43.39,16447.0,34.3083,34.3954,34.2688,34.3321,16447.0
2020-09-03 13:25:00,43.39,43.39,43.23,43.35,18730.0,34.3321,34.3321,34.2055,34.3004,18730.0
2020-09-03 13:30:00,43.34,43.35,43.1,43.13,29881.0,34.2925,34.3004,34.1026,34.1264,29881.0
2020-09-03 13:35:00,43.13,43.23,43.13,43.17,14988.0,34.1264,34.2055,34.1264,34.158,14988.0
2020-09-03 13:40:00,43.17,43.23,43.11,43.16,16862.0,34.158,34.2055,34.1105,34.1501,16862.0
2020-09-03 13:45:00,43.17,43.26,43.16,43.18,19724.0,34.158,34.2292,34.1501,34.1659,19724.0
2020-09-03 13:50:00,43.17,43.37,43.15,43.37,18059.0,34.158,34.3163,34.1422,34.3163,18059.0
2020-09-03 13:55:00,43.36,43.4,43.32,43.33,20733.0,34.3083,34.34,34.2767,34.2846,20733.0
2020-09-03 14:00:00,43.32,43.41,43.28,43.33,24281.0,34.2767,34.3479,34.245,34.2846,24281.0
2020-09-03 14:05:00,43.33,43.34,43.24,43.31,41515.0,34.2846,34.2925,34.2134,34.2688,41515.0
2020-09-03 14:10:00,43.31,43.35,43.21,43.24,36438.0,34.2688,34.3004,34.1897,34.2134,36438.0
2020-09-03 14:15:00,43.24,43.25,43.14,43.17,27739.0,34.2134,34.2213,34.1343,34.158,27739.0
2020-09-03 14:20:00,43.17,43.28,43.17,43.24,29159.0,34.158,34.245,34.158,34.2134,29159.0
2020-09-03 14:25:00,43.23,43.33,43.2,43.28,36019.0,34.2055,34.2846,34.1817,34.245,36019.0
2020-09-03 14:30:00,43.28,43.42,43.26,43.39,62284.0,34.245,34.3558,34.2292,34.3321,62284.0
2020-09-03 14:35:00,43.39,43.39,43.22,43.23,34049.0,34.3321,34.3321,34.1976,34.2055,34049.0
2020-09-03 14:40:00,43.23,43.26,43.18,43.24,42556.0,34.2055,34.2292,34.1659,34.2134,42556.0
2020-09-03 14:45:00,43.23,43.26,43.17,43.2,20088.0,34.2055,34.2292,34.158,34.1817,20088.0
2020-09-03 14:50:00,43.2,43.25,43.13,43.14,23880.0,34.1817,34.2213,34.1264,34.1343,23880.0
2020-09-03 14:55:00,43.15,43.15,43.05,43.09,52962.0,34.1422,34.1422,34.0631,34.0947,52962.0
2020-09-03 15:00:00,43.09,43.17,43.08,43.1,23658.0,34.0947,34.158,34.0868,34.1026,23658.0
2020-09-03 15:05:00,43.11,43.2,43.05,43.16,21133.0,34.1105,34.1817,34.0631,34.1501,21133.0
2020-09-03 15:10:00,43.15,43.23,43.1,43.23,26151.0,34.1422,34.2055,34.1026,34.2055,26151.0
2020-09-03 15:15:00,43.22,43.27,43.18,43.19,21836.0,34.1976,34.2371,34.1659,34.1738,21836.0
2020-09-03 15:20:00,43.19,43.21,43.03,43.06,28837.0,34.1738,34.1897,34.0472,34.071,28837.0
2020-09-03 15:25:00,43.05,43.15,43.03,43.08,28898.0,34.0631,34.1422,34.0472,34.0868,28898.0
2020-09-03 15:30:00,43.07,43.12,42.99,43.02,111247.0,34.0789,34.1184,34.0156,34.0393,111247.0
2020-09-03 15:35:00,43.02,43.27,43.02,43.17,40357.0,34.0393,34.2371,34.0393,34.158,40357.0
2020-09-03 15:40:00,43.16,43.16,43.06,43.11,65785.0,34.1501,34.1501,34.071,34.1105,65785.0
2020-09-03 15:45:00,43.11,43.14,43.01,43.02,78807.0,34.1105,34.1343,34.0314,34.0393,78807.0
2020-09-03 15:50:00,43.01,43.08,42.94,43.06,221467.0,34.0314,34.0868,33.976,34.071,221467.0
2020-09-03 15:55:00,43.07,43.16,43.03,43.14,244311.0,34.0789,34.1501,34.0472,34.1343,244311.0
2020-09-04 09:30:00,43.57,43.72,43.37,43.72,99401.0,34.4745,34.5932,34.3163,34.5932,99401.0
2020-09-04 09:35:00,43.66,43.68,43.45,43.62,26995.0,34.5457,34.5615,34.3796,34.5141,26995.0
2020-09-04 09:40:00,43.6,43.86,43.55,43.8,28972.0,34.4982,34.704,34.4587,34.6565,28972.0
2020-09-04 09:45:00,43.82,43.92,43.64,43.83,68785.0,34.6723,34.7514,34.5299,34.6802,68785.0
2020-09-04 09:50:00,43.83,43.87,43.53,43.58,36497.0,34.6802,34.7119,34.4429,34.4824,36497.0
2020-09-04 09:55:00,43.6,43.67,43.48,43.57,60180.0,34.4982,34.5536,34.4033,34.4745,60180.0
2020-09-04 10:00:00,43.54,43.57,43.33,43.36,44024.0,34.4508,34.4745,34.2846,34.3083,44024.0
2020-09-04 10:05:00,43.35,43.39,43.25,43.25,38714.0,34.3004,34.3321,34.2213,34.2213,38714.0
2020-09-04 10:10:00,43.25,43.5,43.17,43.46,173409.0,34.2213,34.4191,34.158,34.3875,173409.0
2020-09-04 10:15:00,43.48,43.49,43.22,43.33,33863.0,34.4033,34.4112,34.1976,34.2846,33863.0
2020-09-04 10:20:00,43.32,43.78,43.29,43.64,45633.0,34.2767,34.6407,34.253,34.5299,45633.0
2020-09-04 10:25:00,43.66,43.66,43.39,43.42,51497.0,34.5457,34.5457,34.3321,34.3558,51497.0
2020-09-04 10:30:00,43.44,43.52,43.37,43.37,26216.0,34.3716,34.4349,34.3163,34.3163,26216.0
2020-09-04 10:35:00,43.38,43.41,43.13,43.38,44085.0,34.3242,34.3479,34.1264,34.3242,44085.0
2020-09-04 10:40:00,43.36,43.38,43.09,43.12,32028.0,34.3083,34.3242,34.0947,34.1184,32028.0
2020-09-04 10:45:00,43.1,43.36,43.1,43.33,38895.0,34.1026,34.3083,34.1026,34.2846,38895.0
2020-09-04 10:50:00,43.28,43.28,43.06,43.22,15008.0,34.245,34.245,34.071,34.1976,15008.0
2020-09-04 10:55:00,43.2,43.22,43.07,43.07,29784.0,34.1817,34.1976,34.0789,34.0789,29784.0
2020-09-04 11:00:00,43.06,43.06,42.8,42.83,42022.0,34.071,34.071,33.8652,33.889,42022.0
2020-09-04 11:05:00,42.82,42.83,42.59,42.61,82222.0,33.8811,33.889,33.6991,33.7149,82222.0
2020-09-04 11:10:00,42.63,42.8,42.58,42.73,25507.0,33.7307,33.8652,33.6912,33.8099,25507.0
2020-09-04 11:15:00,42.72,42.92,42.72,42.9,31508.0,33.8019,33.9602,33.8019,33.9444,31508.0
2020-09-04 11:20:00,42.89,42.89,42.69,42.71,22500.0,33.9365,33.9365,33.7782,33.794,22500.0
2020-09-04 11:25:00,42.72,42.76,42.62,42.71,21193.0,33.8019,33.8336,33.7228,33.794,21193.0
2020-09-04 11:30:00,42.72,42.99,42.71,42.88,36207.0,33.8019,34.0156,33.794,33.9285,36207.0
2020-09-04 11:35:00,42.87,42.92,42.79,42.8,12723.0,33.9206,33.9602,33.8573,33.8652,12723.0
2020-09-04 11:40:00,42.74,42.84,42.68,42.69,28402.0,33.8178,33.8969,33.7703,33.7782,28402.0
2020-09-04 11:45:00,42.72,42.75,42.6,42.62,16952.0,33.8019,33.8257,33.707,33.7228,16952.0
2020-09-04 11:50:00,42.61,42.84,42.55,42.82,30635.0,33.7149,33.8969,33.6674,33.8811,30635.0
2020-09-04 11:55:00,42.81,42.86,42.72,42.81,11431.0,33.8732,33.9127,33.8019,33.8732,11431.0
2020-09-04 12:00:00,42.8,42.83,42.68,42.68,23491.0,33.8652,33.889,33.7703,33.7703,23491.0
2020-09-04 12:05:00,42.69,42.76,42.6,42.73,25296.0,33.7782,33.8336,33.707,33.8099,25296.0
2020-09-04 12:10:00,42.74,42.93,42.73,42.89,15918.0,33.8178,33.9681,33.8099,33.9365,15918.0
2020-09-04 12:15:00,42.9,42.91,42.8,42.9,24227.0,33.9444,33.9523,33.8652,33.9444,24227.0
2020-09-04 12:20:00,42.9,43.05,42.81,43.01,32817.0,33.9444,34.0631,33.8732,34.0314,32817.0
2020-09-04 12:25:00,43.01,43.07,42.96,42.99,16596.0,34.0314,34.0789,33.9918,34.0156,16596.0
2020-09-04 12:30:00,42.98,42.99,42.85,42.86,16633.0,34.0077,34.0156,33.9048,33.9127,16633.0
2020-09-04 12:35:00,42.84,43.0,42.83,42.99,19583.0,33.8969,34.0235,33.889,34.0156,19583.0
2020-09-04 12:40:00,43.0,43.08,42.99,43.05,15803.0,34.0235,34.0868,34.0156,34.0631,15803.0
2020-09-04 12:45:00,43.07,43.25,43.06,43.19,11940.0,34.0789,34.2213,34.071,34.1738,11940.0
2020-09-04 12:50:00,43.19,43.2,43.11,43.13,16716.0,34.1738,34.1817,34.1105,34.1264,16716.0
2020-09-04 12:55:00,43.13,43.14,43.05,43.12,10429.0,34.1264,34.1343,34.0631,34.1184,10429.0
2020-09-04 13:00:00,43.11,43.13,43.0,43.01,15493.0,34.1105,34.1264,34.0235,34.0314,15493.0
2020-09-04 13:05:00,43.02,43.06,42.99,43.03,13972.0,34.0393,34.071,34.0156,34.0472,13972.0
2020-09-04 13:10:00,43.03,43.05,42.99,43.05,10955.0,34.0472,34.0631,34.0156,34.0631,10955.0
2020-09-04 13:15:00,43.04,43.04,42.98,42.98,22886.0,34.0551,34.0551,34.0077,34.0077,22886.0
2020-09-04 13:20:00,42.99,43.07,42.97,43.06,12993.0,34.0156,34.0789,33.9998,34.071,12993.0
2020-09-04 13:25:00,43.06,43.08,43.0,43.01,11019.0,34.071,34.0868,34.0235,34.0314,11019.0
2020-09-04 13:30:00,43.01,43.02,42.91,42.94,25807.0,34.0314,34.0393,33.9523,33.976,25807.0
2020-09-04 13:35:00,42.94,42.96,42.81,42.85,12767.0,33.976,33.9918,33.8732,33.9048,12767.0
2020-09-04 13:40:00,42.85,42.88,42.79,42.82,12243.0,33.9048,33.9285,33.8573,33.8811,12243.0
2020-09-04 13:45:00,42.82,42.97,42.81,42.95,15955.0,33.8811,33.9998,33.8732,33.9839,15955.0
2020-09-04 13:50:00,42.94,43.11,42.86,43.09,58392.0,33.976,34.1105,33.9127,34.0947,58392.0
2020-09-04 13:55:00,43.1,43.14,43.05,43.09,14451.0,34.1026,34.1343,34.0631,34.0947,14451.0
2020-09-04 14:00:00,43.09,43.16,43.05,43.06,14371.0,34.0947,34.1501,34.0631,34.071,14371.0
2020-09-04 14:05:00,43.07,43.12,43.02,43.06,12291.0,34.0789,34.1184,34.0393,34.071,12291.0
2020-09-04 14:10:00,43.03,43.08,42.99,43.04,17710.0,34.0472,34.0868,34.0156,34.0551,17710.0
2020-09-04 14:15:00,43.05,43.1,43.01,43.05,20971.0,34.0631,34.1026,34.0314,34.0631,20971.0
2020-09-04 14:20:00,43.05,43.07,42.99,43.0,9411.0,34.0631,34.0789,34.0156,34.0235,9411.0
2020-09-04 14:25:00,42.99,43.1,42.98,43.04,22916.0,34.0156,34.1026,34.0077,34.0551,22916.0
2020-09-04 14:30:00,43.05,43.05,42.94,42.95,23586.0,34.0631,34.0631,33.976,33.9839,23586.0
2020-09-04 14:35:00,42.96,43.11,42.96,43.11,27948.0,33.9918,34.1105,33.9918,34.1105,27948.0
2020-09-04 14:40:00,43.11,43.2,43.09,43.15,101222.0,34.1105,34.1817,34.0947,34.1422,101222.0
2020-09-04 14:45:00,43.15,43.33,43.15,43.26,24326.0,34.1422,34.2846,34.1422,34.2292,24326.0
2020-09-04 14:50:00,43.26,43.3,43.22,43.26,20530.0,34.2292,34.2609,34.1976,34.2292,20530.0
2020-09-04 14:55:00,43.26,43.42,43.26,43.42,25869.0,34.2292,34.3558,34.2292,34.3558,25869.0
2020-09-04 15:00:00,43.42,43.44,43.36,43.37,24335.0,34.3558,34.3716,34.3083,34.3163,24335.0
2020-09-04 15:05:00,43.36,43.36,43.26,43.3,33634.0,34.3083,34.3083,34.2292,34.2609,33634.0
2020-09-04 15:10:00,43.3,43.35,43.24,43.25,28004.0,34.2609,34.3004,34.2134,34.2213,28004.0
2020-09-04 15:15:00,43.25,43.48,43.25,43.42,56214.0,34.2213,34.4033,34.2213,34.3558,56214.0
2020-09-04 15:20:00,43.43,43.44,43.34,43.37,80852.0,34.3637,34.3716,34.2925,34.3163,80852.0
2020-09-04 15:25:00,43.37,43.49,43.34,43.46,45219.0,34.3163,34.4112,34.2925,34.3875,45219.0
2020-09-04 15:30:00,43.46,43.49,43.29,43.32,108332.0,34.3875,34.4112,34.253,34.2767,108332.0
2020-09-04 15:35:00,43.33,43.33,43.15,43.2,55163.0,34.2846,34.2846,34.1422,34.1817,55163.0
2020-09-04 15:40:00,43.19,43.2,43.07,43.1,48763.0,34.1738,34.1817,34.0789,34.1026,48763.0
2020-09-04 15:45:00,43.09,43.27,43.07,43.07,75916.0,34.0947,34.2371,34.0789,34.0789,75916.0
2020-09-04 15:50:00,43.07,43.28,43.06,43.22,101057.0,34.0789,34.245,34.071,34.1976,101057.0
2020-09-04 15:55:00,43.22,43.23,43.09,43.13,243846.0,34.1976,34.2055,34.0947,34.1264,243846.0
2020-09-08 09:30:00,42.17,42.36,41.56,41.6,185640.0,33.3668,33.5171,32.8841,32.9158,185640.0
2020-09-08 09:35:00,41.63,41.74,41.27,41.33,104650.0,32.9395,33.0265,32.6546,32.7021,104650.0
2020-09-08 09:40:00,41.31,41.38,41.03,41.04,86654.0,32.6863,32.7417,32.4647,32.4727,86654.0
2020-09-08 09:45:00,41.03,41.1,40.63,40.79,84569.0,32.4647,32.5201,32.1482,32.2748,84569.0
2020-09-08 09:50:00,40.82,40.9,40.67,40.84,62693.0,32.2986,32.3619,32.1799,32.3144,62693.0
2020-09-08 09:55:00,40.82,40.95,40.71,40.78,68194.0,32.2986,32.4014,32.2115,32.2669,68194.0
2020-09-08 10:00:00,40.77,40.85,40.61,40.7,85675.0,32.259,32.3223,32.1324,32.2036,85675.0
2020-09-08 10:05:00,40.69,40.82,40.57,40.68,33802.0,32.1957,32.2986,32.1008,32.1878,33802.0
2020-09-08 10:10:00,40.7,40.82,40.59,40.75,56391.0,32.2036,32.2986,32.1166,32.2432,56391.0
2020-09-08 10:15:00,40.75,40.75,40.33,40.33,68759.0,32.2432,32.2432,31.9109,31.9109,68759.0
2020-09-08 10:20:00,40.34,40.54,40.24,40.45,127025.0,31.9188,32.077,31.8397,32.0058,127025.0
2020-09-08 10:25:00,40.42,40.58,40.42,40.53,104363.0,31.9821,32.1087,31.9821,32.0691,104363.0
2020-09-08 10:30:00,40.53,40.87,40.51,40.67,78983.0,32.0691,32.3381,32.0533,32.1799,78983.0
2020-09-08 10:35:00,40.69,40.71,40.53,40.59,43414.0,32.1957,32.2115,32.0691,32.1166,43414.0
2020-09-08 10:40:00,40.62,40.62,40.12,40.2,131377.0,32.1403,32.1403,31.7447,31.808,131377.0
2020-09-08 10:45:00,40.18,40.28,40.07,40.11,66393.0,31.7922,31.8713,31.7052,31.7368,66393.0
2020-09-08 10:50:00,40.11,40.24,40.06,40.16,61710.0,31.7368,31.8397,31.6972,31.7764,61710.0
2020-09-08 10:55:00,40.15,40.18,40.05,40.13,94519.0,31.7685,31.7922,31.6893,31.7526,94519.0
2020-09-08 11:00:00,40.16,40.57,40.03,40.57,60121.0,31.7764,32.1008,31.6735,32.1008,60121.0
2020-09-08 11:05:00,40.58,40.7,40.49,40.68,21549.0,32.1087,32.2036,32.0375,32.1878,21549.0
2020-09-08 11:10:00,40.68,40.83,40.66,40.77,51883.0,32.1878,32.3065,32.172,32.259,51883.0
2020-09-08 11:15:00,40.76,40.88,40.73,40.83,25519.0,32.2511,32.3461,32.2274,32.3065,25519.0
2020-09-08 11:20:00,40.85,40.87,40.73,40.82,23965.0,32.3223,32.3381,32.2274,32.2986,23965.0
2020-09-08 11:25:00,40.85,40.94,40.75,40.9,29542.0,32.3223,32.3935,32.2432,32.3619,29542.0
2020-09-08 11:30:00,40.89,40.94,40.72,40.82,32794.0,32.354,32.3935,32.2195,32.2986,32794.0
2020-09-08 11:35:00,40.82,40.93,40.8,40.87,20922.0,32.2986,32.3856,32.2828,32.3381,20922.0
2020-09-08 11:40:00,40.86,40.94,40.8,40.9,48697.0,32.3302,32.3935,32.2828,32.3619,48697.0
2020-09-08 11:45:00,40.89,40.99,40.85,40.85,51363.0,32.354,32.4331,32.3223,32.3223,51363.0
2020-09-08 11:50:00,40.84,40.89,40.73,40.73,38617.0,32.3144,32.354,32.2274,32.2274,38617.0
2020-09-08 11:55:00,40.72,40.87,40.7,40.76,29845.0,32.2195,32.3381,32.2036,32.2511,29845.0
2020-09-08 12:00:00,40.75,40.91,40.72,40.87,21735.0,32.2432,32.3698,32.2195,32.3381,21735.0
2020-09-08 12:05:00,40.87,40.94,40.84,40.88,24052.0,32.3381,32.3935,32.3144,32.3461,24052.0
2020-09-08 12:10:00,40.88,41.14,40.88,41.09,30333.0,32.3461,32.5518,32.3461,32.5122,30333.0
2020-09-08 12:15:00,41.09,41.26,41.07,41.2,18820.0,32.5122,32.6467,32.4964,32.5993,18820.0
2020-09-08 12:20:00,41.2,41.23,41.11,41.19,19874.0,32.5993,32.623,32.528,32.5913,19874.0
2020-09-08 12:25:00,41.19,41.22,41.14,41.16,14231.0,32.5913,32.6151,32.5518,32.5676,14231.0
2020-09-08 12:30:00,41.17,41.2,41.13,41.14,18118.0,32.5755,32.5993,32.5439,32.5518,18118.0
2020-09-08 12:35:00,41.14,41.23,41.11,41.13,21475.0,32.5518,32.623,32.528,32.5439,21475.0
2020-09-08 12:40:00,41.13,41.24,41.11,41.23,18254.0,32.5439,32.6309,32.528,32.623,18254.0
2020-09-08 12:45:00,41.23,41.29,41.22,41.26,18784.0,32.623,32.6705,32.6151,32.6467,18784.0
2020-09-08 12:50:00,41.26,41.38,41.25,41.38,24873.0,32.6467,32.7417,32.6388,32.7417,24873.0
2020-09-08 12:55:00,41.38,41.49,41.37,41.48,27077.0,32.7417,32.8287,32.7338,32.8208,27077.0
2020-09-08 13:00:00,41.47,41.5,41.4,41.48,24103.0,32.8129,32.8366,32.7575,32.8208,24103.0
2020-09-08 13:05:00,41.48,41.49,41.36,41.46,32596.0,32.8208,32.8287,32.7259,32.805,32596.0
2020-09-08 13:10:00,41.45,41.58,41.45,41.5,25862.0,32.7971,32.8999,32.7971,32.8366,25862.0
2020-09-08 13:15:00,41.49,41.53,41.43,41.43,26521.0,32.8287,32.8604,32.7812,32.7812,26521.0
2020-09-08 13:20:00,41.43,41.43,41.24,41.3,23665.0,32.7812,32.7812,32.6309,32.6784,23665.0
2020-09-08 13:25:00,41.31,41.45,41.31,41.42,19467.0,32.6863,32.7971,32.6863,32.7733,19467.0
2020-09-08 13:30:00,41.43,41.48,41.4,41.45,27534.0,32.7812,32.8208,32.7575,32.7971,27534.0
2020-09-08 13:35:00,41.45,41.51,41.4,41.41,28314.0,32.7971,32.8445,32.7575,32.7654,28314.0
2020-09-08 13:40:00,41.41,41.43,41.3,41.33,17202.0,32.7654,32.7812,32.6784,32.7021,17202.0
2020-09-08 13:45:00,41.32,41.4,41.29,41.39,34949.0,32.6942,32.7575,32.6705,32.7496,34949.0
2020-09-08 13:50:00,41.39,41.45,41.38,41.41,20048.0,32.7496,32.7971,32.7417,32.7654,20048.0
2020-09-08 13:55:00,41.42,41.47,41.4,41.4,36381.0,32.7733,32.8129,32.7575,32.7575,36381.0
2020-09-08 14:00:00,41.41,41.44,41.35,41.41,46327.0,32.7654,32.7892,32.7179,32.7654,46327.0
2020-09-08 14:05:00,41.42,41.47,41.36,41.46,26596.0,32.7733,32.8129,32.7259,32.805,26596.0
2020-09-08 14:10:00,41.46,41.47,41.29,41.32,32830.0,32.805,32.8129,32.6705,32.6942,32830.0
2020-09-08 14:15:00,41.32,41.33,41.26,41.31,32643.0,32.6942,32.7021,32.6467,32.6863,32643.0
2020-09-08 14:20:00,41.31,41.34,41.23,41.23,43948.0,32.6863,32.71,32.623,32.623,43948.0
2020-09-08 14:25:00,41.23,41.31,41.2,41.31,30031.0,32.623,32.6863,32.5993,32.6863,30031.0
2020-09-08 14:30:00,41.3,41.34,41.24,41.34,28482.0,32.6784,32.71,32.6309,32.71,28482.0
2020-09-08 14:35:00,41.34,41.35,41.25,41.27,35901.0,32.71,32.7179,32.6388,32.6546,35901.0
2020-09-08 14:40:00,41.27,41.29,41.15,41.17,54154.0,32.6546,32.6705,32.5597,32.5755,54154.0
2020-09-08 14:45:00,41.16,41.19,41.05,41.08,50253.0,32.5676,32.5913,32.4806,32.5043,50253.0
2020-09-08 14:50:00,41.07,41.12,40.99,41.08,43642.0,32.4964,32.536,32.4331,32.5043,43642.0
2020-09-08 14:55:00,41.08,41.28,41.04,41.25,60837.0,32.5043,32.6626,32.4727,32.6388,60837.0
2020-09-08 15:00:00,41.24,41.24,40.93,40.93,125471.0,32.6309,32.6309,32.3856,32.3856,125471.0
2020-09-08 15:05:00,40.93,41.05,40.92,41.03,56905.0,32.3856,32.4806,32.3777,32.4647,56905.0
2020-09-08 15:10:00,41.01,41.16,40.99,41.05,104427.0,32.4489,32.5676,32.4331,32.4806,104427.0
2020-09-08 15:15:00,41.04,41.07,40.97,41.07,50320.0,32.4727,32.4964,32.4173,32.4964,50320.0
2020-09-08 15:20:00,41.07,41.13,41.02,41.04,70594.0,32.4964,32.5439,32.4568,32.4727,70594.0
2020-09-08 15:25:00,41.04,41.12,40.99,41.08,38282.0,32.4727,32.536,32.4331,32.5043,38282.0
2020-09-08 15:30:00,41.08,41.13,41.01,41.04,127155.0,32.5043,32.5439,32.4489,32.4727,127155.0
2020-09-08 15:35:00,41.05,41.16,41.04,41.08,55941.0,32.4806,32.5676,32.4727,32.5043,55941.0
2020-09-08 15:40:00,41.08,41.1,41.03,41.08,76618.0,32.5043,32.5201,32.4647,32.5043,76618.0
2020-09-08 15:45:00,41.09,41.1,40.99,41.02,91208.0,32.5122,32.5201,32.4331,32.4568,91208.0
2020-09-08 15:50:00,41.01,41.01,40.81,40.86,125520.0,32.4489,32.4489,32.2907,32.3302,125520.0
2020-09-08 15:55:00,40.85,41.01,40.77,40.82,381604.0,32.3223,32.4489,32.259,32.2986,381604.0
2020-09-09 09:30:00,41.36,41.53,41.01,41.19,87932.0,32.7259,32.8604,32.4489,32.5913,87932.0
2020-09-09 09:35:00,41.2,41.41,41.1,41.29,34592.0,32.5993,32.7654,32.5201,32.6705,34592.0
2020-09-09 09:40:00,41.26,41.26,40.95,41.09,34396.0,32.6467,32.6467,32.4014,32.5122,34396.0
2020-09-09 09:45:00,41.1,41.29,40.97,41.22,54179.0,32.5201,32.6705,32.4173,32.6151,54179.0
2020-09-09 09:50:00,41.24,41.52,41.24,41.36,50733.0,32.6309,32.8525,32.6309,32.7259,50733.0
2020-09-09 09:55:00,41.34,41.55,41.26,41.54,31919.0,32.71,32.8762,32.6467,32.8683,31919.0
2020-09-09 10:00:00,41.55,41.62,41.38,41.44,36843.0,32.8762,32.9316,32.7417,32.7892,36843.0
2020-09-09 10:05:00,41.45,41.48,41.24,41.29,31325.0,32.7971,32.8208,32.6309,32.6705,31325.0
2020-09-09 10:10:00,41.31,41.34,41.22,41.27,27261.0,32.6863,32.71,32.6151,32.6546,27261.0
2020-09-09 10:15:00,41.24,41.46,41.24,41.46,39859.0,32.6309,32.805,32.6309,32.805,39859.0
2020-09-09 10:20:00,41.45,41.66,41.39,41.55,44103.0,32.7971,32.9632,32.7496,32.8762,44103.0
2020-09-09 10:25:00,41.55,41.61,41.24,41.24,30591.0,32.8762,32.9237,32.6309,32.6309,30591.0
2020-09-09 10:30:00,41.28,41.36,41.23,41.24,19257.0,32.6626,32.7259,32.623,32.6309,19257.0
2020-09-09 10:35:00,41.27,41.33,41.21,41.31,22204.0,32.6546,32.7021,32.6072,32.6863,22204.0
2020-09-09 10:40:00,41.32,41.35,41.24,41.31,15562.0,32.6942,32.7179,32.6309,32.6863,15562.0
2020-09-09 10:45:00,41.3,41.33,41.2,41.23,19389.0,32.6784,32.7021,32.5993,32.623,19389.0
2020-09-09 10:50:00,41.22,41.24,41.08,41.08,18439.0,32.6151,32.6309,32.5043,32.5043,18439.0
2020-09-09 10:55:00,41.06,41.21,40.99,41.21,35736.0,32.4885,32.6072,32.4331,32.6072,35736.0
2020-09-09 11:00:00,41.22,41.36,41.19,41.36,28522.0,32.6151,32.7259,32.5913,32.7259,28522.0
2020-09-09 11:05:00,41.35,41.4,41.26,41.31,19351.0,32.7179,32.7575,32.6467,32.6863,19351.0
2020-09-09 11:10:00,41.31,41.39,41.25,41.26,22742.0,32.6863,32.7496,32.6388,32.6467,22742.0
2020-09-09 11:15:00,41.25,41.28,41.19,41.23,22340.0,32.6388,32.6626,32.5913,32.623,22340.0
2020-09-09 11:20:00,41.23,41.36,41.22,41.34,12988.0,32.623,32.7259,32.6151,32.71,12988.0
2020-09-09 11:25:00,41.37,41.57,41.37,41.54,14049.0,32.7338,32.892,32.7338,32.8683,14049.0
2020-09-09 11:30:00,41.52,41.62,41.49,41.55,23002.0,32.8525,32.9316,32.8287,32.8762,23002.0
2020-09-09 11:35:00,41.53,41.54,41.46,41.47,16250.0,32.8604,32.8683,32.805,32.8129,16250.0
2020-09-09 11:40:00,41.44,41.44,41.37,41.41,21207.0,32.7892,32.7892,32.7338,32.7654,21207.0
2020-09-09 11:45:00,41.42,41.52,41.41,41.48,14720.0,32.7733,32.8525,32.7654,32.8208,14720.0
2020-09-09 11:50:00,41.47,41.54,41.36,41.37,22650.0,32.8129,32.8683,32.7259,32.7338,22650.0
2020-09-09 11:55:00,41.39,41.39,41.23,41.24,17959.0,32.7496,32.7496,32.623,32.6309,17959.0
2020-09-09 12:00:00,41.23,41.34,41.22,41.34,56410.0,32.623,32.71,32.6151,32.71,56410.0
2020-09-09 12:05:00,41.33,41.35,41.24,41.24,14327.0,32.7021,32.7179,32.6309,32.6309,14327.0
2020-09-09 12:10:00,41.25,41.3,41.22,41.29,22018.0,32.6388,32.6784,32.6151,32.6705,22018.0
2020-09-09 12:15:00,41.28,41.36,41.27,41.36,67505.0,32.6626,32.7259,32.6546,32.7259,67505.0
2020-09-09 12:20:00,41.37,41.39,41.34,41.38,14796.0,32.7338,32.7496,32.71,32.7417,14796.0
2020-09-09 12:25:00,41.39,41.52,41.38,41.48,15880.0,32.7496,32.8525,32.7417,32.8208,15880.0
2020-09-09 12:30:00,41.49,41.62,41.47,41.62,32457.0,32.8287,32.9316,32.8129,32.9316,32457.0
2020-09-09 12:35:00,41.63,41.68,41.52,41.63,23754.0,32.9395,32.9791,32.8525,32.9395,23754.0
2020-09-09 12:40:00,41.63,41.68,41.62,41.66,32087.0,32.9395,32.9791,32.9316,32.9632,32087.0
2020-09-09 12:45:00,41.65,41.67,41.45,41.45,15417.0,32.9553,32.9711,32.7971,32.7971,15417.0
2020-09-09 12:50:00,41.44,41.49,41.34,41.37,14195.0,32.7892,32.8287,32.71,32.7338,14195.0
2020-09-09 12:55:00,41.37,41.47,41.35,41.45,18713.0,32.7338,32.8129,32.7179,32.7971,18713.0
2020-09-09 13:00:00,41.44,41.58,41.39,41.58,16222.0,32.7892,32.8999,32.7496,32.8999,16222.0
2020-09-09 13:05:00,41.58,41.71,41.56,41.71,15507.0,32.8999,33.0028,32.8841,33.0028,15507.0
2020-09-09 13:10:00,41.7,41.81,41.69,41.77,22958.0,32.9949,33.0819,32.987,33.0503,22958.0
2020-09-09 13:15:00,41.77,41.83,41.73,41.82,12662.0,33.0503,33.0977,33.0186,33.0898,12662.0
2020-09-09 13:20:00,41.82,41.93,41.76,41.84,21298.0,33.0898,33.1769,33.0424,33.1057,21298.0
2020-09-09 13:25:00,41.86,41.95,41.84,41.93,22481.0,33.1215,33.1927,33.1057,33.1769,22481.0
2020-09-09 13:30:00,41.94,41.97,41.89,41.92,25630.0,33.1848,33.2085,33.1452,33.169,25630.0
2020-09-09 13:35:00,41.9,42.02,41.89,42.01,26467.0,33.1531,33.2481,33.1452,33.2402,26467.0
2020-09-09 13:40:00,42.0,42.0,41.9,41.93,20385.0,33.2323,33.2323,33.1531,33.1769,20385.0
2020-09-09 13:45:00,41.93,42.0,41.88,41.95,21066.0,33.1769,33.2323,33.1373,33.1927,21066.0
2020-09-09 13:50:00,41.95,42.08,41.95,41.99,19688.0,33.1927,33.2956,33.1927,33.2243,19688.0
2020-09-09 13:55:00,42.0,42.03,41.96,42.02,8729.0,33.2323,33.256,33.2006,33.2481,8729.0
2020-09-09 14:00:00,42.04,42.09,41.98,41.98,16254.0,33.2639,33.3035,33.2164,33.2164,16254.0
2020-09-09 14:05:00,41.98,42.15,41.98,42.13,39482.0,33.2164,33.3509,33.2164,33.3351,39482.0
2020-09-09 14:10:00,42.15,42.16,42.07,42.08,20327.0,33.3509,33.3589,33.2876,33.2956,20327.0
2020-09-09 14:15:00,42.08,42.09,41.95,41.98,17142.0,33.2956,33.3035,33.1927,33.2164,17142.0
2020-09-09 14:20:00,41.98,42.05,41.92,41.94,15898.0,33.2164,33.2718,33.169,33.1848,15898.0
2020-09-09 14:25:00,41.94,41.96,41.91,41.93,12534.0,33.1848,33.2006,33.161,33.1769,12534.0
2020-09-09 14:30:00,41.92,42.13,41.92,42.09,16310.0,33.169,33.3351,33.169,33.3035,16310.0
2020-09-09 14:35:00,42.09,42.16,42.05,42.12,17382.0,33.3035,33.3589,33.2718,33.3272,17382.0
2020-09-09 14:40:00,42.13,42.24,42.12,42.22,40296.0,33.3351,33.4222,33.3272,33.4063,40296.0
2020-09-09 14:45:00,42.23,42.3,42.15,42.28,24330.0,33.4142,33.4696,33.3509,33.4538,24330.0
2020-09-09 14:50:00,42.29,42.34,42.15,42.16,58431.0,33.4617,33.5013,33.3509,33.3589,58431.0
2020-09-09 14:55:00,42.16,42.2,42.08,42.13,23626.0,33.3589,33.3905,33.2956,33.3351,23626.0
2020-09-09 15:00:00,42.13,42.2,42.1,42.19,28082.0,33.3351,33.3905,33.3114,33.3826,28082.0
2020-09-09 15:05:00,42.19,42.22,42.13,42.17,24390.0,33.3826,33.4063,33.3351,33.3668,24390.0
2020-09-09 15:10:00,42.19,42.2,42.07,42.11,25182.0,33.3826,33.3905,33.2876,33.3193,25182.0
2020-09-09 15:15:00,42.12,42.24,42.08,42.23,44780.0,33.3272,33.4222,33.2956,33.4142,44780.0
2020-09-09 15:20:00,42.23,42.3,42.18,42.23,46692.0,33.4142,33.4696,33.3747,33.4142,46692.0
2020-09-09 15:25:00,42.23,42.24,42.13,42.16,26552.0,33.4142,33.4222,33.3351,33.3589,26552.0
2020-09-09 15:30:00,42.16,42.2,42.09,42.12,28838.0,33.3589,33.3905,33.3035,33.3272,28838.0
2020-09-09 15:35:00,42.12,42.15,42.04,42.08,37482.0,33.3272,33.3509,33.2639,33.2956,37482.0
2020-09-09 15:40:00,42.08,42.2,42.06,42.14,42167.0,33.2956,33.3905,33.2797,33.343,42167.0
2020-09-09 15:45:00,42.15,42.16,42.09,42.1,40908.0,33.3509,33.3589,33.3035,33.3114,40908.0
2020-09-09 15:50:00,42.11,42.12,42.0,42.08,100305.0,33.3193,33.3272,33.2323,33.2956,100305.0
2020-09-09 15:55:00,42.08,42.12,41.85,41.86,211367.0,33.2956,33.3272,33.1136,33.1215,211367.0
2020-09-10 09:30:00,41.82,41.82,41.39,41.64,84515.0,33.0898,33.0898,32.7496,32.9474,84515.0
2020-09-10 09:35:00,41.67,41.67,41.22,41.34,44019.0,32.9711,32.9711,32.6151,32.71,44019.0
2020-09-10 09:40:00,41.34,41.45,41.12,41.16,68442.0,32.71,32.7971,32.536,32.5676,68442.0
2020-09-10 09:45:00,41.16,41.27,41.08,41.22,68966.0,32.5676,32.6546,32.5043,32.6151,68966.0
2020-09-10 09:50:00,41.24,41.26,40.98,41.02,46842.0,32.6309,32.6467,32.4252,32.4568,46842.0
2020-09-10 09:55:00,40.99,41.08,40.82,40.83,29233.0,32.4331,32.5043,32.2986,32.3065,29233.0
2020-09-10 10:00:00,40.84,40.99,40.83,40.86,43565.0,32.3144,32.4331,32.3065,32.3302,43565.0
2020-09-10 10:05:00,40.87,40.87,40.74,40.77,47435.0,32.3381,32.3381,32.2353,32.259,47435.0
2020-09-10 10:10:00,40.77,40.86,40.63,40.71,61216.0,32.259,32.3302,32.1482,32.2115,61216.0
2020-09-10 10:15:00,40.72,40.83,40.65,40.8,137170.0,32.2195,32.3065,32.1641,32.2828,137170.0
2020-09-10 10:20:00,40.81,40.81,40.59,40.6,76545.0,32.2907,32.2907,32.1166,32.1245,76545.0
2020-09-10 10:25:00,40.6,40.61,40.46,40.48,64459.0,32.1245,32.1324,32.0137,32.0296,64459.0
2020-09-10 10:30:00,40.49,40.51,40.37,40.4,43743.0,32.0375,32.0533,31.9425,31.9663,43743.0
2020-09-10 10:35:00,40.4,40.43,40.3,40.3,66078.0,31.9663,31.99,31.8871,31.8871,66078.0
2020-09-10 10:40:00,40.3,40.38,40.18,40.19,83799.0,31.8871,31.9504,31.7922,31.8001,83799.0
2020-09-10 10:45:00,40.18,40.22,40.01,40.01,174960.0,31.7922,31.8238,31.6577,31.6577,174960.0
2020-09-10 10:50:00,40.01,40.04,39.92,40.01,138865.0,31.6577,31.6814,31.5865,31.6577,138865.0
2020-09-10 10:55:00,40.0,40.01,39.7,39.78,100235.0,31.6498,31.6577,31.4124,31.4757,100235.0
2020-09-10 11:00:00,39.79,39.86,39.67,39.84,111926.0,31.4836,31.539,31.3887,31.5232,111926.0
2020-09-10 11:05:00,39.84,39.91,39.8,39.88,53907.0,31.5232,31.5786,31.4915,31.5548,53907.0
2020-09-10 11:10:00,39.89,39.95,39.82,39.9,94188.0,31.5627,31.6102,31.5073,31.5706,94188.0
2020-09-10 11:15:00,39.9,39.93,39.67,39.8,61276.0,31.5706,31.5944,31.3887,31.4915,61276.0
2020-09-10 11:20:00,39.8,40.01,39.79,39.89,117019.0,31.4915,31.6577,31.4836,31.5627,117019.0
2020-09-10 11:25:00,39.88,39.93,39.78,39.79,77114.0,31.5548,31.5944,31.4757,31.4836,77114.0
2020-09-10 11:30:00,39.78,39.9,39.74,39.74,56681.0,31.4757,31.5706,31.444,31.444,56681.0
2020-09-10 11:35:00,39.74,39.84,39.69,39.75,75398.0,31.444,31.5232,31.4045,31.452,75398.0
2020-09-10 11:40:00,39.75,39.8,39.68,39.69,52438.0,31.452,31.4915,31.3966,31.4045,52438.0
2020-09-10 11:45:00,39.71,39.71,39.56,39.65,43312.0,31.4203,31.4203,31.3016,31.3728,43312.0
2020-09-10 11:50:00,39.64,39.68,39.58,39.59,57363.0,31.3649,31.3966,31.3174,31.3254,57363.0
2020-09-10 11:55:00,39.59,39.61,39.52,39.57,44164.0,31.3254,31.3412,31.27,31.3095,44164.0
2020-09-10 12:00:00,39.57,39.8,39.54,39.62,63794.0,31.3095,31.4915,31.2858,31.3491,63794.0
2020-09-10 12:05:00,39.63,39.7,39.57,39.59,30216.0,31.357,31.4124,31.3095,31.3254,30216.0
2020-09-10 12:10:00,39.59,39.76,39.59,39.68,35353.0,31.3254,31.4599,31.3254,31.3966,35353.0
2020-09-10 12:15:00,39.67,39.71,39.54,39.62,44252.0,31.3887,31.4203,31.2858,31.3491,44252.0
2020-09-10 12:20:00,39.63,39.64,39.41,39.49,42274.0,31.357,31.3649,31.1829,31.2462,42274.0
2020-09-10 12:25:00,39.5,39.54,39.44,39.5,91074.0,31.2541,31.2858,31.2067,31.2541,91074.0
2020-09-10 12:30:00,39.49,39.51,39.38,39.38,39742.0,31.2462,31.2621,31.1592,31.1592,39742.0
2020-09-10 12:35:00,39.38,39.4,39.26,39.33,59501.0,31.1592,31.175,31.0642,31.1196,59501.0
2020-09-10 12:40:00,39.3,39.35,39.24,39.26,34493.0,31.0959,31.1355,31.0484,31.0642,34493.0
2020-09-10 12:45:00,39.28,39.28,39.1,39.12,51936.0,31.0801,31.0801,30.9376,30.9535,51936.0
2020-09-10 12:50:00,39.11,39.39,39.11,39.36,252974.0,30.9456,31.1671,30.9456,31.1434,252974.0
2020-09-10 12:55:00,39.37,39.38,39.28,39.3,63584.0,31.1513,31.1592,31.0801,31.0959,63584.0
2020-09-10 13:00:00,39.28,39.3,39.19,39.22,20457.0,31.0801,31.0959,31.0089,31.0326,20457.0
2020-09-10 13:05:00,39.22,39.27,39.19,39.2,28854.0,31.0326,31.0722,31.0089,31.0168,28854.0
2020-09-10 13:10:00,39.2,39.22,39.04,39.11,151144.0,31.0168,31.0326,30.8902,30.9456,151144.0
2020-09-10 13:15:00,39.11,39.19,39.09,39.19,37455.0,30.9456,31.0089,30.9297,31.0089,37455.0
2020-09-10 13:20:00,39.19,39.29,39.15,39.19,29767.0,31.0089,31.088,30.9772,31.0089,29767.0
2020-09-10 13:25:00,39.19,39.19,39.04,39.13,63119.0,31.0089,31.0089,30.8902,30.9614,63119.0
2020-09-10 13:30:00,39.13,39.17,39.03,39.04,47457.0,30.9614,30.993,30.8823,30.8902,47457.0
2020-09-10 13:35:00,39.04,39.08,38.93,38.93,58900.0,30.8902,30.9218,30.8031,30.8031,58900.0
2020-09-10 13:40:00,38.92,38.97,38.83,38.87,55103.0,30.7952,30.8348,30.724,30.7557,55103.0
2020-09-10 13:45:00,38.88,39.02,38.86,38.91,101086.0,30.7636,30.8743,30.7477,30.7873,101086.0
2020-09-10 13:50:00,38.92,38.92,38.79,38.81,42885.0,30.7952,30.7952,30.6924,30.7082,42885.0
2020-09-10 13:55:00,38.81,39.03,38.81,39.02,39651.0,30.7082,30.8823,30.7082,30.8743,39651.0
2020-09-10 14:00:00,39.02,39.13,38.94,39.05,59255.0,30.8743,30.9614,30.811,30.8981,59255.0
2020-09-10 14:05:00,39.06,39.09,38.97,39.0,59652.0,30.906,30.9297,30.8348,30.8585,59652.0
2020-09-10 14:10:00,39.01,39.04,38.96,38.99,39081.0,30.8664,30.8902,30.8269,30.8506,39081.0
2020-09-10 14:15:00,38.99,38.99,38.85,38.85,67270.0,30.8506,30.8506,30.7398,30.7398,67270.0
2020-09-10 14:20:00,38.85,38.9,38.8,38.82,25304.0,30.7398,30.7794,30.7003,30.7161,25304.0
2020-09-10 14:25:00,38.82,38.89,38.69,38.7,61523.0,30.7161,30.7715,30.6132,30.6211,61523.0
2020-09-10 14:30:00,38.68,38.82,38.65,38.82,34481.0,30.6053,30.7161,30.5816,30.7161,34481.0
2020-09-10 14:35:00,38.8,38.8,38.7,38.75,74651.0,30.7003,30.7003,30.6211,30.6607,74651.0
2020-09-10 14:40:00,38.74,38.74,38.55,38.55,37999.0,30.6528,30.6528,30.5025,30.5025,37999.0
2020-09-10 14:45:00,38.57,38.67,38.54,38.67,27298.0,30.5183,30.5974,30.4945,30.5974,27298.0
2020-09-10 14:50:00,38.67,38.72,38.54,38.55,49216.0,30.5974,30.637,30.4945,30.5025,49216.0
2020-09-10 14:55:00,38.54,38.71,38.54,38.65,28473.0,30.4945,30.6291,30.4945,30.5816,28473.0
2020-09-10 15:00:00,38.66,38.66,38.5,38.51,51633.0,30.5895,30.5895,30.4629,30.4708,51633.0
2020-09-10 15:05:00,38.5,38.59,38.47,38.54,53904.0,30.4629,30.5341,30.4392,30.4945,53904.0
2020-09-10 15:10:00,38.53,38.6,38.42,38.48,90148.0,30.4866,30.542,30.3996,30.4471,90148.0
2020-09-10 15:15:00,38.48,38.48,38.36,38.36,62186.0,30.4471,30.4471,30.3521,30.3521,62186.0
2020-09-10 15:20:00,38.37,38.47,38.28,38.32,46774.0,30.36,30.4392,30.2888,30.3205,46774.0
2020-09-10 15:25:00,38.32,38.46,38.29,38.44,47870.0,30.3205,30.4312,30.2967,30.4154,47870.0
2020-09-10 15:30:00,38.43,38.59,38.4,38.53,55584.0,30.4075,30.5341,30.3838,30.4866,55584.0
2020-09-10 15:35:00,38.54,38.55,38.35,38.41,92280.0,30.4945,30.5025,30.3442,30.3917,92280.0
2020-09-10 15:40:00,38.4,38.45,38.29,38.41,89465.0,30.3838,30.4233,30.2967,30.3917,89465.0
2020-09-10 15:45:00,38.41,38.41,38.24,38.28,118224.0,30.3917,30.3917,30.2572,30.2888,118224.0
2020-09-10 15:50:00,38.27,38.29,38.15,38.16,286356.0,30.2809,30.2967,30.186,30.1939,286356.0
2020-09-10 15:55:00,38.16,38.23,37.99,38.0,560171.0,30.1939,30.2493,30.0594,30.0673,560171.0
2020-09-11 09:30:00,38.33,38.48,37.9,38.28,215373.0,30.3284,30.4471,29.9882,30.2888,215373.0
2020-09-11 09:35:00,38.29,38.49,38.22,38.31,109126.0,30.2967,30.455,30.2413,30.3126,109126.0
2020-09-11 09:40:00,38.28,38.29,38.08,38.22,53929.0,30.2888,30.2967,30.1306,30.2413,53929.0
2020-09-11 09:45:00,38.2,38.39,38.17,38.38,104523.0,30.2255,30.3759,30.2018,30.3679,104523.0
2020-09-11 09:50:00,38.38,38.4,38.15,38.21,87337.0,30.3679,30.3838,30.186,30.2334,87337.0
2020-09-11 09:55:00,38.25,38.28,38.15,38.28,63181.0,30.2651,30.2888,30.186,30.2888,63181.0
2020-09-11 10:00:00,38.28,38.44,38.25,38.41,71442.0,30.2888,30.4154,30.2651,30.3917,71442.0
2020-09-11 10:05:00,38.42,38.6,38.41,38.6,97703.0,30.3996,30.542,30.3917,30.542,97703.0
2020-09-11 10:10:00,38.62,38.78,38.5,38.77,63094.0,30.5578,30.6844,30.4629,30.6765,63094.0
2020-09-11 10:15:00,38.78,38.89,38.72,38.75,54425.0,30.6844,30.7715,30.637,30.6607,54425.0
2020-09-11 10:20:00,38.74,38.87,38.64,38.86,54207.0,30.6528,30.7557,30.5737,30.7477,54207.0
2020-09-11 10:25:00,38.87,38.91,38.72,38.77,57842.0,30.7557,30.7873,30.637,30.6765,57842.0
2020-09-11 10:30:00,38.79,38.85,38.74,38.81,77446.0,30.6924,30.7398,30.6528,30.7082,77446.0
2020-09-11 10:35:00,38.8,38.9,38.75,38.89,51912.0,30.7003,30.7794,30.6607,30.7715,51912.0
2020-09-11 10:40:00,38.86,38.95,38.8,38.92,45310.0,30.7477,30.819,30.7003,30.7952,45310.0
2020-09-11 10:45:00,38.91,38.95,38.85,38.92,41813.0,30.7873,30.819,30.7398,30.7952,41813.0
2020-09-11 10:50:00,38.91,38.93,38.83,38.88,56762.0,30.7873,30.8031,30.724,30.7636,56762.0
2020-09-11 10:55:00,38.87,38.93,38.79,38.84,44378.0,30.7557,30.8031,30.6924,30.7319,44378.0
2020-09-11 11:00:00,38.85,39.07,38.83,39.03,59660.0,30.7398,30.9139,30.724,30.8823,59660.0
2020-09-11 11:05:00,39.03,39.08,38.98,39.06,35867.0,30.8823,30.9218,30.8427,30.906,35867.0
2020-09-11 11:10:00,39.05,39.09,38.97,39.03,21916.0,30.8981,30.9297,30.8348,30.8823,21916.0
2020-09-11 11:15:00,39.02,39.08,38.98,39.0,31403.0,30.8743,30.9218,30.8427,30.8585,31403.0
2020-09-11 11:20:00,39.0,39.04,38.91,39.01,43527.0,30.8585,30.8902,30.7873,30.8664,43527.0
2020-09-11 11:25:00,39.01,39.09,38.97,39.04,40307.0,30.8664,30.9297,30.8348,30.8902,40307.0
2020-09-11 11:30:00,39.05,39.05,38.94,38.99,36976.0,30.8981,30.8981,30.811,30.8506,36976.0
2020-09-11 11:35:00,38.98,39.05,38.87,38.96,48415.0,30.8427,30.8981,30.7557,30.8269,48415.0
2020-09-11 11:40:00,38.96,39.0,38.91,38.92,31705.0,30.8269,30.8585,30.7873,30.7952,31705.0
2020-09-11 11:45:00,38.93,39.03,38.92,38.98,21623.0,30.8031,30.8823,30.7952,30.8427,21623.0
2020-09-11 11:50:00,38.97,38.98,38.9,38.91,18321.0,30.8348,30.8427,30.7794,30.7873,18321.0
2020-09-11 11:55:00,38.92,38.99,38.84,38.89,40986.0,30.7952,30.8506,30.7319,30.7715,40986.0
2020-09-11 12:00:00,38.88,39.01,38.83,38.98,24415.0,30.7636,30.8664,30.724,30.8427,24415.0
2020-09-11 12:05:00,38.99,39.02,38.97,39.0,29242.0,30.8506,30.8743,30.8348,30.8585,29242.0
2020-09-11 12:10:00,38.99,39.02,38.92,38.96,18315.0,30.8506,30.8743,30.7952,30.8269,18315.0
2020-09-11 12:15:00,38.97,39.02,38.93,38.97,40990.0,30.8348,30.8743,30.8031,30.8348,40990.0
2020-09-11 12:20:00,38.97,39.03,38.97,39.02,81625.0,30.8348,30.8823,30.8348,30.8743,81625.0
2020-09-11 12:25:00,39.02,39.03,38.91,38.91,58434.0,30.8743,30.8823,30.7873,30.7873,58434.0
2020-09-11 12:30:00,38.91,38.95,38.87,38.93,31287.0,30.7873,30.819,30.7557,30.8031,31287.0
2020-09-11 12:35:00,38.94,38.95,38.91,38.93,34651.0,30.811,30.819,30.7873,30.8031,34651.0
2020-09-11 12:40:00,38.93,38.96,38.87,38.94,32778.0,30.8031,30.8269,30.7557,30.811,32778.0
2020-09-11 12:45:00,38.95,39.12,38.94,39.09,39264.0,30.819,30.9535,30.811,30.9297,39264.0
2020-09-11 12:50:00,39.09,39.1,38.97,38.99,23544.0,30.9297,30.9376,30.8348,30.8506,23544.0
2020-09-11 12:55:00,39.0,39.02,38.94,38.96,35909.0,30.8585,30.8743,30.811,30.8269,35909.0
2020-09-11 13:00:00,38.96,39.01,38.94,38.95,73160.0,30.8269,30.8664,30.811,30.819,73160.0
2020-09-11 13:05:00,38.95,38.97,38.86,38.88,52659.0,30.819,30.8348,30.7477,30.7636,52659.0
2020-09-11 13:10:00,38.89,38.94,38.85,38.92,24551.0,30.7715,30.811,30.7398,30.7952,24551.0
2020-09-11 13:15:00,38.9,38.94,38.83,38.84,16264.0,30.7794,30.811,30.724,30.7319,16264.0
2020-09-11 13:20:00,38.85,38.87,38.71,38.77,30865.0,30.7398,30.7557,30.6291,30.6765,30865.0
2020-09-11 13:25:00,38.76,38.78,38.7,38.72,47554.0,30.6686,30.6844,30.6211,30.637,47554.0
2020-09-11 13:30:00,38.72,38.77,38.68,38.76,69467.0,30.637,30.6765,30.6053,30.6686,69467.0
2020-09-11 13:35:00,38.77,38.83,38.76,38.79,49685.0,30.6765,30.724,30.6686,30.6924,49685.0
2020-09-11 13:40:00,38.78,38.93,38.77,38.9,78386.0,30.6844,30.8031,30.6765,30.7794,78386.0
2020-09-11 13:45:00,38.9,39.07,38.85,38.93,62106.0,30.7794,30.9139,30.7398,30.8031,62106.0
2020-09-11 13:50:00,38.94,39.02,38.93,38.94,15318.0,30.811,30.8743,30.8031,30.811,15318.0
2020-09-11 13:55:00,38.93,38.94,38.88,38.94,14838.0,30.8031,30.811,30.7636,30.811,14838.0
2020-09-11 14:00:00,38.94,38.95,38.84,38.95,21807.0,30.811,30.819,30.7319,30.819,21807.0
2020-09-11 14:05:00,38.96,39.0,38.94,38.97,19599.0,30.8269,30.8585,30.811,30.8348,19599.0
2020-09-11 14:10:00,38.96,39.08,38.95,39.05,29063.0,30.8269,30.9218,30.819,30.8981,29063.0
2020-09-11 14:15:00,39.05,39.07,39.01,39.03,37520.0,30.8981,30.9139,30.8664,30.8823,37520.0
2020-09-11 14:20:00,39.04,39.06,38.98,39.05,19840.0,30.8902,30.906,30.8427,30.8981,19840.0
2020-09-11 14:25:00,39.05,39.1,39.01,39.01,23516.0,30.8981,30.9376,30.8664,30.8664,23516.0
2020-09-11 14:30:00,39.01,39.11,39.01,39.09,22453.0,30.8664,30.9456,30.8664,30.9297,22453.0
2020-09-11 14:35:00,39.09,39.19,39.05,39.18,78664.0,30.9297,31.0089,30.8981,31.0009,78664.0
2020-09-11 14:40:00,39.16,39.17,39.04,39.12,41012.0,30.9851,30.993,30.8902,30.9535,41012.0
2020-09-11 14:45:00,39.12,39.17,39.08,39.11,88188.0,30.9535,30.993,30.9218,30.9456,88188.0
2020-09-11 14:50:00,39.11,39.14,39.06,39.11,23307.0,30.9456,30.9693,30.906,30.9456,23307.0
2020-09-11 14:55:00,39.1,39.14,39.08,39.09,14261.0,30.9376,30.9693,30.9218,30.9297,14261.0
2020-09-11 15:00:00,39.09,39.11,38.96,38.96,59186.0,30.9297,30.9456,30.8269,30.8269,59186.0
2020-09-11 15:05:00,38.96,38.98,38.82,38.82,33389.0,30.8269,30.8427,30.7161,30.7161,33389.0
2020-09-11 15:10:00,38.8,38.84,38.7,38.81,74798.0,30.7003,30.7319,30.6211,30.7082,74798.0
2020-09-11 15:15:00,38.82,38.99,38.82,38.99,27181.0,30.7161,30.8506,30.7161,30.8506,27181.0
2020-09-11 15:20:00,38.99,39.08,38.96,39.0,41781.0,30.8506,30.9218,30.8269,30.8585,41781.0
2020-09-11 15:25:00,39.0,39.06,38.95,39.06,45676.0,30.8585,30.906,30.819,30.906,45676.0
2020-09-11 15:30:00,39.06,39.09,39.0,39.0,29878.0,30.906,30.9297,30.8585,30.8585,29878.0
2020-09-11 15:35:00,38.99,39.01,38.92,38.97,37664.0,30.8506,30.8664,30.7952,30.8348,37664.0
2020-09-11 15:40:00,38.96,39.03,38.95,39.0,43167.0,30.8269,30.8823,30.819,30.8585,43167.0
2020-09-11 15:45:00,39.0,39.1,38.94,39.09,66061.0,30.8585,30.9376,30.811,30.9297,66061.0
2020-09-11 15:50:00,39.12,39.12,39.02,39.05,120621.0,30.9535,30.9535,30.8743,30.8981,120621.0
2020-09-11 15:55:00,39.06,39.08,38.93,39.05,393849.0,30.906,30.9218,30.8031,30.8981,393849.0
2020-09-14 09:30:00,39.31,39.31,38.6,38.8,87822.0,31.1038,31.1038,30.542,30.7003,87822.0
2020-09-14 09:35:00,38.79,38.87,38.6,38.68,38234.0,30.6924,30.7557,30.542,30.6053,38234.0
2020-09-14 09:40:00,38.7,39.01,38.7,38.87,35852.0,30.6211,30.8664,30.6211,30.7557,35852.0
2020-09-14 09:45:00,38.86,38.86,38.55,38.56,21626.0,30.7477,30.7477,30.5025,30.5104,21626.0
2020-09-14 09:50:00,38.57,38.91,38.54,38.89,37905.0,30.5183,30.7873,30.4945,30.7715,37905.0
2020-09-14 09:55:00,38.9,38.99,38.81,38.96,53821.0,30.7794,30.8506,30.7082,30.8269,53821.0
2020-09-14 10:00:00,38.96,39.05,38.79,38.85,39244.0,30.8269,30.8981,30.6924,30.7398,39244.0
2020-09-14 10:05:00,38.83,38.98,38.83,38.9,39123.0,30.724,30.8427,30.724,30.7794,39123.0
2020-09-14 10:10:00,38.88,38.9,38.76,38.76,18073.0,30.7636,30.7794,30.6686,30.6686,18073.0
2020-09-14 10:15:00,38.76,38.89,38.71,38.85,26955.0,30.6686,30.7715,30.6291,30.7398,26955.0
2020-09-14 10:20:00,38.87,39.07,38.87,39.03,60016.0,30.7557,30.9139,30.7557,30.8823,60016.0
2020-09-14 10:25:00,39.02,39.19,38.97,39.11,39276.0,30.8743,31.0089,30.8348,30.9456,39276.0
2020-09-14 10:30:00,39.1,39.19,39.08,39.13,29866.0,30.9376,31.0089,30.9218,30.9614,29866.0
2020-09-14 10:35:00,39.15,39.18,39.08,39.11,12674.0,30.9772,31.0009,30.9218,30.9456,12674.0
2020-09-14 10:40:00,39.12,39.2,39.12,39.17,23433.0,30.9535,31.0168,30.9535,30.993,23433.0
2020-09-14 10:45:00,39.18,39.28,39.16,39.23,35214.0,31.0009,31.0801,30.9851,31.0405,35214.0
2020-09-14 10:50:00,39.24,39.26,39.07,39.07,13426.0,31.0484,31.0642,30.9139,30.9139,13426.0
2020-09-14 10:55:00,39.03,39.1,39.0,39.01,23026.0,30.8823,30.9376,30.8585,30.8664,23026.0
2020-09-14 11:00:00,39.01,39.06,39.0,39.01,22120.0,30.8664,30.906,30.8585,30.8664,22120.0
2020-09-14 11:05:00,39.02,39.19,39.02,39.1,55238.0,30.8743,31.0089,30.8743,30.9376,55238.0
2020-09-14 11:10:00,39.09,39.3,39.08,39.26,26082.0,30.9297,31.0959,30.9218,31.0642,26082.0
2020-09-14 11:15:00,39.26,39.29,39.2,39.23,9225.0,31.0642,31.088,31.0168,31.0405,9225.0
2020-09-14 11:20:00,39.24,39.35,39.2,39.32,46137.0,31.0484,31.1355,31.0168,31.1117,46137.0
2020-09-14 11:25:00,39.31,39.32,39.25,39.28,14532.0,31.1038,31.1117,31.0563,31.0801,14532.0
2020-09-14 11:30:00,39.27,39.44,39.26,39.43,22670.0,31.0722,31.2067,31.0642,31.1988,22670.0
2020-09-14 11:35:00,39.44,39.49,39.41,39.45,19747.0,31.2067,31.2462,31.1829,31.2146,19747.0
2020-09-14 11:40:00,39.45,39.55,39.37,39.47,25939.0,31.2146,31.2937,31.1513,31.2304,25939.0
2020-09-14 11:45:00,39.45,39.48,39.41,39.42,16806.0,31.2146,31.2383,31.1829,31.1908,16806.0
2020-09-14 11:50:00,39.43,39.45,39.35,39.44,38762.0,31.1988,31.2146,31.1355,31.2067,38762.0
2020-09-14 11:55:00,39.43,39.48,39.36,39.38,18617.0,31.1988,31.2383,31.1434,31.1592,18617.0
2020-09-14 12:00:00,39.37,39.43,39.37,39.41,11793.0,31.1513,31.1988,31.1513,31.1829,11793.0
2020-09-14 12:05:00,39.41,39.43,39.34,39.43,46323.0,31.1829,31.1988,31.1275,31.1988,46323.0
2020-09-14 12:10:00,39.45,39.48,39.38,39.4,15321.0,31.2146,31.2383,31.1592,31.175,15321.0
2020-09-14 12:15:00,39.39,39.48,39.38,39.47,11687.0,31.1671,31.2383,31.1592,31.2304,11687.0
2020-09-14 12:20:00,39.47,39.58,39.44,39.53,16313.0,31.2304,31.3174,31.2067,31.2779,16313.0
2020-09-14 12:25:00,39.52,39.57,39.48,39.56,20028.0,31.27,31.3095,31.2383,31.3016,20028.0
2020-09-14 12:30:00,39.55,39.59,39.52,39.57,15812.0,31.2937,31.3254,31.27,31.3095,15812.0
2020-09-14 12:35:00,39.59,39.62,39.57,39.6,19435.0,31.3254,31.3491,31.3095,31.3333,19435.0
2020-09-14 12:40:00,39.61,39.67,39.59,39.62,28759.0,31.3412,31.3887,31.3254,31.3491,28759.0
2020-09-14 12:45:00,39.62,39.7,39.61,39.61,25493.0,31.3491,31.4124,31.3412,31.3412,25493.0
2020-09-14 12:50:00,39.61,39.68,39.6,39.65,38942.0,31.3412,31.3966,31.3333,31.3728,38942.0
2020-09-14 12:55:00,39.65,39.7,39.62,39.65,75242.0,31.3728,31.4124,31.3491,31.3728,75242.0
2020-09-14 13:00:00,39.62,39.76,39.62,39.71,44724.0,31.3491,31.4599,31.3491,31.4203,44724.0
2020-09-14 13:05:00,39.7,39.74,39.68,39.71,27364.0,31.4124,31.444,31.3966,31.4203,27364.0
2020-09-14 13:10:00,39.71,39.71,39.62,39.64,22037.0,31.4203,31.4203,31.3491,31.3649,22037.0
2020-09-14 13:15:00,39.66,39.69,39.6,39.61,16560.0,31.3807,31.4045,31.3333,31.3412,16560.0
2020-09-14 13:20:00,39.63,39.65,39.6,39.63,13006.0,31.357,31.3728,31.3333,31.357,13006.0
2020-09-14 13:25:00,39.63,39.72,39.62,39.71,30515.0,31.357,31.4282,31.3491,31.4203,30515.0
2020-09-14 13:30:00,39.72,39.74,39.62,39.63,24033.0,31.4282,31.444,31.3491,31.357,24033.0
2020-09-14 13:35:00,39.63,39.63,39.57,39.59,25034.0,31.357,31.357,31.3095,31.3254,25034.0
2020-09-14 13:40:00,39.57,39.59,39.47,39.49,12609.0,31.3095,31.3254,31.2304,31.2462,12609.0
2020-09-14 13:45:00,39.49,39.56,39.46,39.47,15255.0,31.2462,31.3016,31.2225,31.2304,15255.0
2020-09-14 13:50:00,39.47,39.58,39.45,39.58,21211.0,31.2304,31.3174,31.2146,31.3174,21211.0
2020-09-14 13:55:00,39.58,39.65,39.55,39.58,29211.0,31.3174,31.3728,31.2937,31.3174,29211.0
2020-09-14 14:00:00,39.58,39.61,39.51,39.56,24249.0,31.3174,31.3412,31.2621,31.3016,24249.0
2020-09-14 14:05:00,39.54,39.59,39.5,39.51,24859.0,31.2858,31.3254,31.2541,31.2621,24859.0
2020-09-14 14:10:00,39.51,39.53,39.5,39.53,19525.0,31.2621,31.2779,31.2541,31.2779,19525.0
2020-09-14 14:15:00,39.53,39.53,39.45,39.46,33829.0,31.2779,31.2779,31.2146,31.2225,33829.0
2020-09-14 14:20:00,39.46,39.52,39.45,39.47,31869.0,31.2225,31.27,31.2146,31.2304,31869.0
2020-09-14 14:25:00,39.49,39.57,39.46,39.48,40902.0,31.2462,31.3095,31.2225,31.2383,40902.0
2020-09-14 14:30:00,39.48,39.5,39.38,39.41,45606.0,31.2383,31.2541,31.1592,31.1829,45606.0
2020-09-14 14:35:00,39.41,39.44,39.36,39.37,11689.0,31.1829,31.2067,31.1434,31.1513,11689.0
2020-09-14 14:40:00,39.37,39.48,39.37,39.46,19657.0,31.1513,31.2383,31.1513,31.2225,19657.0
2020-09-14 14:45:00,39.46,39.47,39.42,39.46,18552.0,31.2225,31.2304,31.1908,31.2225,18552.0
2020-09-14 14:50:00,39.46,39.52,39.43,39.43,42340.0,31.2225,31.27,31.1988,31.1988,42340.0
2020-09-14 14:55:00,39.42,39.42,39.33,39.39,18422.0,31.1908,31.1908,31.1196,31.1671,18422.0
2020-09-14 15:00:00,39.39,39.43,39.34,39.37,16228.0,31.1671,31.1988,31.1275,31.1513,16228.0
2020-09-14 15:05:00,39.38,39.4,39.31,39.38,18686.0,31.1592,31.175,31.1038,31.1592,18686.0
2020-09-14 15:10:00,39.37,39.38,39.33,39.36,30314.0,31.1513,31.1592,31.1196,31.1434,30314.0
2020-09-14 15:15:00,39.36,39.36,39.29,39.33,15465.0,31.1434,31.1434,31.088,31.1196,15465.0
2020-09-14 15:20:00,39.32,39.32,39.23,39.26,25975.0,31.1117,31.1117,31.0405,31.0642,25975.0
2020-09-14 15:25:00,39.25,39.31,39.24,39.27,25530.0,31.0563,31.1038,31.0484,31.0722,25530.0
2020-09-14 15:30:00,39.27,39.29,39.14,39.19,39850.0,31.0722,31.088,30.9693,31.0089,39850.0
2020-09-14 15:35:00,39.19,39.24,39.16,39.19,23555.0,31.0089,31.0484,30.9851,31.0089,23555.0
2020-09-14 15:40:00,39.21,39.24,39.2,39.23,27986.0,31.0247,31.0484,31.0168,31.0405,27986.0
2020-09-14 15:45:00,39.23,39.27,39.2,39.24,58151.0,31.0405,31.0722,31.0168,31.0484,58151.0
2020-09-14 15:50:00,39.24,39.28,39.19,39.22,54651.0,31.0484,31.0801,31.0089,31.0326,54651.0
2020-09-14 15:55:00,39.23,39.25,39.15,39.17,170706.0,31.0405,31.0563,30.9772,30.993,170706.0
2020-09-15 09:30:00,39.5,39.64,39.35,39.62,90827.0,31.2541,31.3649,31.1355,31.3491,90827.0
2020-09-15 09:35:00,39.65,39.77,39.61,39.64,19642.0,31.3728,31.4678,31.3412,31.3649,19642.0
2020-09-15 09:40:00,39.64,39.78,39.44,39.5,28332.0,31.3649,31.4757,31.2067,31.2541,28332.0
2020-09-15 09:45:00,39.5,39.5,39.17,39.23,40399.0,31.2541,31.2541,30.993,31.0405,40399.0
2020-09-15 09:50:00,39.22,39.23,39.0,39.2,75933.0,31.0326,31.0405,30.8585,31.0168,75933.0
2020-09-15 09:55:00,39.21,39.21,39.06,39.12,18563.0,31.0247,31.0247,30.906,30.9535,18563.0
2020-09-15 10:00:00,39.11,39.29,39.09,39.15,14686.0,30.9456,31.088,30.9297,30.9772,14686.0
2020-09-15 10:05:00,39.15,39.25,39.12,39.2,13496.0,30.9772,31.0563,30.9535,31.0168,13496.0
2020-09-15 10:10:00,39.19,39.19,39.08,39.12,19989.0,31.0089,31.0089,30.9218,30.9535,19989.0
2020-09-15 10:15:00,39.11,39.35,39.1,39.28,19724.0,30.9456,31.1355,30.9376,31.0801,19724.0
2020-09-15 10:20:00,39.27,39.3,38.98,38.99,29646.0,31.0722,31.0959,30.8427,30.8506,29646.0
2020-09-15 10:25:00,38.98,39.01,38.91,38.92,26217.0,30.8427,30.8664,30.7873,30.7952,26217.0
2020-09-15 10:30:00,38.94,39.15,38.88,39.15,17097.0,30.811,30.9772,30.7636,30.9772,17097.0
2020-09-15 10:35:00,39.16,39.23,39.09,39.23,14022.0,30.9851,31.0405,30.9297,31.0405,14022.0
2020-09-15 10:40:00,39.23,39.36,39.21,39.24,81787.0,31.0405,31.1434,31.0247,31.0484,81787.0
2020-09-15 10:45:00,39.24,39.27,39.04,39.15,26639.0,31.0484,31.0722,30.8902,30.9772,26639.0
2020-09-15 10:50:00,39.16,39.24,39.13,39.15,12396.0,30.9851,31.0484,30.9614,30.9772,12396.0
2020-09-15 10:55:00,39.13,39.21,39.12,39.12,10733.0,30.9614,31.0247,30.9535,30.9535,10733.0
2020-09-15 11:00:00,39.11,39.23,39.09,39.16,16863.0,30.9456,31.0405,30.9297,30.9851,16863.0
2020-09-15 11:05:00,39.16,39.17,39.09,39.11,10413.0,30.9851,30.993,30.9297,30.9456,10413.0
2020-09-15 11:10:00,39.1,39.12,39.02,39.12,15122.0,30.9376,30.9535,30.8743,30.9535,15122.0
2020-09-15 11:15:00,39.11,39.2,39.07,39.17,17437.0,30.9456,31.0168,30.9139,30.993,17437.0
2020-09-15 11:20:00,39.16,39.17,39.09,39.15,13550.0,30.9851,30.993,30.9297,30.9772,13550.0
2020-09-15 11:25:00,39.13,39.15,39.07,39.1,12794.0,30.9614,30.9772,30.9139,30.9376,12794.0
2020-09-15 11:30:00,39.09,39.26,39.08,39.26,16208.0,30.9297,31.0642,30.9218,31.0642,16208.0
2020-09-15 11:35:00,39.26,39.42,39.26,39.39,22206.0,31.0642,31.1908,31.0642,31.1671,22206.0
2020-09-15 11:40:00,39.39,39.4,39.32,39.38,10631.0,31.1671,31.175,31.1117,31.1592,10631.0
2020-09-15 11:45:00,39.38,39.39,39.25,39.33,31290.0,31.1592,31.1671,31.0563,31.1196,31290.0
2020-09-15 11:50:00,39.33,39.35,39.27,39.3,13164.0,31.1196,31.1355,31.0722,31.0959,13164.0
2020-09-15 11:55:00,39.3,39.31,39.22,39.24,8951.0,31.0959,31.1038,31.0326,31.0484,8951.0
2020-09-15 12:00:00,39.24,39.25,39.18,39.24,13567.0,31.0484,31.0563,31.0009,31.0484,13567.0
2020-09-15 12:05:00,39.24,39.28,39.23,39.27,8876.0,31.0484,31.0801,31.0405,31.0722,8876.0
2020-09-15 12:10:00,39.27,39.3,39.23,39.29,14849.0,31.0722,31.0959,31.0405,31.088,14849.0
2020-09-15 12:15:00,39.29,39.38,39.27,39.36,21371.0,31.088,31.1592,31.0722,31.1434,21371.0
2020-09-15 12:20:00,39.35,39.37,39.32,39.36,31900.0,31.1355,31.1513,31.1117,31.1434,31900.0
2020-09-15 12:25:00,39.35,39.35,39.24,39.26,64662.0,31.1355,31.1355,31.0484,31.0642,64662.0
2020-09-15 12:30:00,39.26,39.39,39.24,39.38,55431.0,31.0642,31.1671,31.0484,31.1592,55431.0
2020-09-15 12:35:00,39.38,39.41,39.33,39.33,11782.0,31.1592,31.1829,31.1196,31.1196,11782.0
2020-09-15 12:40:00,39.34,39.35,39.13,39.16,27703.0,31.1275,31.1355,30.9614,30.9851,27703.0
2020-09-15 12:45:00,39.16,39.21,39.14,39.18,26502.0,30.9851,31.0247,30.9693,31.0009,26502.0
2020-09-15 12:50:00,39.19,39.21,39.13,39.14,13118.0,31.0089,31.0247,30.9614,30.9693,13118.0
2020-09-15 12:55:00,39.14,39.16,39.13,39.16,13138.0,30.9693,30.9851,30.9614,30.9851,13138.0
2020-09-15 13:00:00,39.16,39.21,39.13,39.2,25950.0,30.9851,31.0247,30.9614,31.0168,25950.0
2020-09-15 13:05:00,39.2,39.28,39.19,39.22,25860.0,31.0168,31.0801,31.0089,31.0326,25860.0
2020-09-15 13:10:00,39.24,39.25,39.22,39.24,16209.0,31.0484,31.0563,31.0326,31.0484,16209.0
2020-09-15 13:15:00,39.23,39.25,39.18,39.23,12847.0,31.0405,31.0563,31.0009,31.0405,12847.0
2020-09-15 13:20:00,39.23,39.24,39.17,39.18,7728.0,31.0405,31.0484,30.993,31.0009,7728.0
2020-09-15 13:25:00,39.18,39.21,39.16,39.21,10685.0,31.0009,31.0247,30.9851,31.0247,10685.0
2020-09-15 13:30:00,39.2,39.21,39.18,39.19,12636.0,31.0168,31.0247,31.0009,31.0089,12636.0
2020-09-15 13:35:00,39.2,39.34,39.19,39.3,65178.0,31.0168,31.1275,31.0089,31.0959,65178.0
2020-09-15 13:40:00,39.3,39.32,39.22,39.23,17303.0,31.0959,31.1117,31.0326,31.0405,17303.0
2020-09-15 13:45:00,39.23,39.26,39.23,39.25,8768.0,31.0405,31.0642,31.0405,31.0563,8768.0
2020-09-15 13:50:00,39.26,39.26,39.16,39.19,11986.0,31.0642,31.0642,30.9851,31.0089,11986.0
2020-09-15 13:55:00,39.19,39.21,39.15,39.2,22074.0,31.0089,31.0247,30.9772,31.0168,22074.0
2020-09-15 14:00:00,39.21,39.21,39.12,39.13,21535.0,31.0247,31.0247,30.9535,30.9614,21535.0
2020-09-15 14:05:00,39.14,39.16,39.08,39.09,25161.0,30.9693,30.9851,30.9218,30.9297,25161.0
2020-09-15 14:10:00,39.08,39.15,39.04,39.13,38233.0,30.9218,30.9772,30.8902,30.9614,38233.0
2020-09-15 14:15:00,39.14,39.14,39.08,39.1,21420.0,30.9693,30.9693,30.9218,30.9376,21420.0
2020-09-15 14:20:00,39.09,39.11,39.07,39.1,25061.0,30.9297,30.9456,30.9139,30.9376,25061.0
2020-09-15 14:25:00,39.1,39.13,39.06,39.12,35472.0,30.9376,30.9614,30.906,30.9535,35472.0
2020-09-15 14:30:00,39.12,39.13,39.08,39.13,20287.0,30.9535,30.9614,30.9218,30.9614,20287.0
2020-09-15 14:35:00,39.13,39.13,39.09,39.09,35403.0,30.9614,30.9614,30.9297,30.9297,35403.0
2020-09-15 14:40:00,39.1,39.13,39.07,39.08,36643.0,30.9376,30.9614,30.9139,30.9218,36643.0
2020-09-15 14:45:00,39.09,39.1,39.04,39.04,48680.0,30.9297,30.9376,30.8902,30.8902,48680.0
2020-09-15 14:50:00,39.04,39.04,38.97,38.98,33782.0,30.8902,30.8902,30.8348,30.8427,33782.0
2020-09-15 14:55:00,38.98,38.98,38.9,38.94,38908.0,30.8427,30.8427,30.7794,30.811,38908.0
2020-09-15 15:00:00,38.95,38.95,38.87,38.88,32647.0,30.819,30.819,30.7557,30.7636,32647.0
2020-09-15 15:05:00,38.88,38.89,38.76,38.77,56215.0,30.7636,30.7715,30.6686,30.6765,56215.0
2020-09-15 15:10:00,38.77,38.82,38.76,38.79,39279.0,30.6765,30.7161,30.6686,30.6924,39279.0
2020-09-15 15:15:00,38.79,38.84,38.74,38.77,112644.0,30.6924,30.7319,30.6528,30.6765,112644.0
2020-09-15 15:20:00,38.77,38.86,38.7,38.7,50352.0,30.6765,30.7477,30.6211,30.6211,50352.0
2020-09-15 15:25:00,38.71,38.77,38.66,38.71,44173.0,30.6291,30.6765,30.5895,30.6291,44173.0
2020-09-15 15:30:00,38.7,38.71,38.61,38.61,66949.0,30.6211,30.6291,30.5499,30.5499,66949.0
2020-09-15 15:35:00,38.61,38.61,38.47,38.51,100454.0,30.5499,30.5499,30.4392,30.4708,100454.0
2020-09-15 15:40:00,38.51,38.51,38.45,38.48,74629.0,30.4708,30.4708,30.4233,30.4471,74629.0
2020-09-15 15:45:00,38.48,38.53,38.47,38.51,81826.0,30.4471,30.4866,30.4392,30.4708,81826.0
2020-09-15 15:50:00,38.5,38.52,38.43,38.5,105416.0,30.4629,30.4787,30.4075,30.4629,105416.0
2020-09-15 15:55:00,38.49,38.61,38.45,38.58,372485.0,30.455,30.5499,30.4233,30.5262,372485.0
2020-09-16 09:30:00,38.9,39.11,38.71,38.97,94429.0,30.7794,30.9456,30.6291,30.8348,94429.0
2020-09-16 09:35:00,38.97,39.04,38.7,38.7,32004.0,30.8348,30.8902,30.6211,30.6211,32004.0
2020-09-16 09:40:00,38.71,38.83,38.65,38.73,30641.0,30.6291,30.724,30.5816,30.6449,30641.0
2020-09-16 09:45:00,38.69,38.97,38.66,38.95,44464.0,30.6132,30.8348,30.5895,30.819,44464.0
2020-09-16 09:50:00,38.95,39.1,38.93,39.01,46024.0,30.819,30.9376,30.8031,30.8664,46024.0
2020-09-16 09:55:00,38.97,39.2,38.95,39.15,74946.0,30.8348,31.0168,30.819,30.9772,74946.0
2020-09-16 10:00:00,39.16,39.53,39.11,39.4,165818.0,30.9851,31.2779,30.9456,31.175,165818.0
2020-09-16 10:05:00,39.41,39.67,39.38,39.55,66961.0,31.1829,31.3887,31.1592,31.2937,66961.0
2020-09-16 10:10:00,39.56,39.6,39.47,39.55,59671.0,31.3016,31.3333,31.2304,31.2937,59671.0
2020-09-16 10:15:00,39.55,39.61,39.48,39.5,60662.0,31.2937,31.3412,31.2383,31.2541,60662.0
2020-09-16 10:20:00,39.51,39.51,39.4,39.4,35079.0,31.2621,31.2621,31.175,31.175,35079.0
2020-09-16 10:25:00,39.39,39.44,39.25,39.35,25209.0,31.1671,31.2067,31.0563,31.1355,25209.0
2020-09-16 10:30:00,39.36,39.38,39.19,39.33,33033.0,31.1434,31.1592,31.0089,31.1196,33033.0
2020-09-16 10:35:00,39.34,39.4,39.23,39.36,69064.0,31.1275,31.175,31.0405,31.1434,69064.0
2020-09-16 10:40:00,39.33,39.49,39.32,39.49,14558.0,31.1196,31.2462,31.1117,31.2462,14558.0
2020-09-16 10:45:00,39.49,39.5,39.35,39.35,23544.0,31.2462,31.2541,31.1355,31.1355,23544.0
2020-09-16 10:50:00,39.35,39.5,39.33,39.44,88315.0,31.1355,31.2541,31.1196,31.2067,88315.0
2020-09-16 10:55:00,39.45,39.6,39.43,39.58,15889.0,31.2146,31.3333,31.1988,31.3174,15889.0
2020-09-16 11:00:00,39.59,39.81,39.59,39.77,77167.0,31.3254,31.4994,31.3254,31.4678,77167.0
2020-09-16 11:05:00,39.77,39.85,39.71,39.85,84672.0,31.4678,31.5311,31.4203,31.5311,84672.0
2020-09-16 11:10:00,39.83,39.97,39.8,39.94,52443.0,31.5153,31.626,31.4915,31.6023,52443.0
2020-09-16 11:15:00,39.95,40.1,39.94,40.05,84873.0,31.6102,31.7289,31.6023,31.6893,84873.0
2020-09-16 11:20:00,40.05,40.24,40.04,40.23,67434.0,31.6893,31.8397,31.6814,31.8318,67434.0
2020-09-16 11:25:00,40.24,40.43,40.15,40.4,146708.0,31.8397,31.99,31.7685,31.9663,146708.0
2020-09-16 11:30:00,40.4,40.47,40.32,40.4,57175.0,31.9663,32.0216,31.903,31.9663,57175.0
2020-09-16 11:35:00,40.41,40.52,40.3,40.51,86441.0,31.9742,32.0612,31.8871,32.0533,86441.0
2020-09-16 11:40:00,40.53,40.66,40.52,40.66,59036.0,32.0691,32.172,32.0612,32.172,59036.0
2020-09-16 11:45:00,40.65,40.78,40.56,40.77,51875.0,32.1641,32.2669,32.0929,32.259,51875.0
2020-09-16 11:50:00,40.78,40.8,40.69,40.75,42390.0,32.2669,32.2828,32.1957,32.2432,42390.0
2020-09-16 11:55:00,40.73,40.87,40.73,40.86,30476.0,32.2274,32.3381,32.2274,32.3302,30476.0
2020-09-16 12:00:00,40.87,40.96,40.7,40.74,63742.0,32.3381,32.4094,32.2036,32.2353,63742.0
2020-09-16 12:05:00,40.74,40.76,40.63,40.73,20607.0,32.2353,32.2511,32.1482,32.2274,20607.0
2020-09-16 12:10:00,40.71,40.8,40.67,40.8,26112.0,32.2115,32.2828,32.1799,32.2828,26112.0
2020-09-16 12:15:00,40.79,40.84,40.57,40.84,59768.0,32.2748,32.3144,32.1008,32.3144,59768.0
2020-09-16 12:20:00,40.82,40.93,40.82,40.88,21652.0,32.2986,32.3856,32.2986,32.3461,21652.0
2020-09-16 12:25:00,40.89,41.03,40.86,41.01,36108.0,32.354,32.4647,32.3302,32.4489,36108.0
2020-09-16 12:30:00,40.99,40.99,40.9,40.97,18003.0,32.4331,32.4331,32.3619,32.4173,18003.0
2020-09-16 12:35:00,40.97,41.09,40.94,41.07,19426.0,32.4173,32.5122,32.3935,32.4964,19426.0
2020-09-16 12:40:00,41.07,41.31,41.02,41.31,52598.0,32.4964,32.6863,32.4568,32.6863,52598.0
2020-09-16 12:45:00,41.32,41.41,41.27,41.28,60772.0,32.6942,32.7654,32.6546,32.6626,60772.0
2020-09-16 12:50:00,41.28,41.34,41.22,41.24,59310.0,32.6626,32.71,32.6151,32.6309,59310.0
2020-09-16 12:55:00,41.24,41.24,40.99,41.03,36884.0,32.6309,32.6309,32.4331,32.4647,36884.0
2020-09-16 13:00:00,41.02,41.1,40.98,41.0,21492.0,32.4568,32.5201,32.4252,32.441,21492.0
2020-09-16 13:05:00,41.03,41.12,40.97,41.06,39789.0,32.4647,32.536,32.4173,32.4885,39789.0
2020-09-16 13:10:00,41.07,41.1,40.99,41.07,21870.0,32.4964,32.5201,32.4331,32.4964,21870.0
2020-09-16 13:15:00,41.06,41.18,41.02,41.16,17089.0,32.4885,32.5834,32.4568,32.5676,17089.0
2020-09-16 13:20:00,41.16,41.27,41.16,41.17,35343.0,32.5676,32.6546,32.5676,32.5755,35343.0
2020-09-16 13:25:00,41.16,41.16,40.89,40.94,35083.0,32.5676,32.5676,32.354,32.3935,35083.0
2020-09-16 13:30:00,40.92,41.02,40.9,40.99,27117.0,32.3777,32.4568,32.3619,32.4331,27117.0
2020-09-16 13:35:00,40.98,40.99,40.91,40.94,40251.0,32.4252,32.4331,32.3698,32.3935,40251.0
2020-09-16 13:40:00,40.93,40.93,40.87,40.93,24054.0,32.3856,32.3856,32.3381,32.3856,24054.0
2020-09-16 13:45:00,40.92,40.98,40.84,40.91,33786.0,32.3777,32.4252,32.3144,32.3698,33786.0
2020-09-16 13:50:00,40.89,40.96,40.86,40.93,11426.0,32.354,32.4094,32.3302,32.3856,11426.0
2020-09-16 13:55:00,40.94,40.95,40.89,40.9,11933.0,32.3935,32.4014,32.354,32.3619,11933.0
2020-09-16 14:00:00,40.88,41.15,40.88,40.99,28621.0,32.3461,32.5597,32.3461,32.4331,28621.0
2020-09-16 14:05:00,40.97,41.15,40.95,41.08,38719.0,32.4173,32.5597,32.4014,32.5043,38719.0
2020-09-16 14:10:00,41.11,41.29,41.08,41.27,40383.0,32.528,32.6705,32.5043,32.6546,40383.0
2020-09-16 14:15:00,41.26,41.45,41.25,41.34,72381.0,32.6467,32.7971,32.6388,32.71,72381.0
2020-09-16 14:20:00,41.36,41.48,41.33,41.42,49958.0,32.7259,32.8208,32.7021,32.7733,49958.0
2020-09-16 14:25:00,41.41,41.41,41.29,41.33,28002.0,32.7654,32.7654,32.6705,32.7021,28002.0
2020-09-16 14:30:00,41.36,41.43,41.3,41.33,46998.0,32.7259,32.7812,32.6784,32.7021,46998.0
2020-09-16 14:35:00,41.32,41.46,41.28,41.46,32494.0,32.6942,32.805,32.6626,32.805,32494.0
2020-09-16 14:40:00,41.47,41.52,41.45,41.47,47038.0,32.8129,32.8525,32.7971,32.8129,47038.0
2020-09-16 14:45:00,41.48,41.56,41.42,41.55,36970.0,32.8208,32.8841,32.7733,32.8762,36970.0
2020-09-16 14:50:00,41.55,41.58,41.43,41.46,55833.0,32.8762,32.8999,32.7812,32.805,55833.0
2020-09-16 14:55:00,41.46,41.52,41.36,41.52,42385.0,32.805,32.8525,32.7259,32.8525,42385.0
2020-09-16 15:00:00,41.52,41.57,41.37,41.4,38325.0,32.8525,32.892,32.7338,32.7575,38325.0
2020-09-16 15:05:00,41.39,41.41,41.06,41.07,54364.0,32.7496,32.7654,32.4885,32.4964,54364.0
2020-09-16 15:10:00,41.07,41.09,40.76,41.04,108816.0,32.4964,32.5122,32.2511,32.4727,108816.0
2020-09-16 15:15:00,41.03,41.03,40.84,41.0,96482.0,32.4647,32.4647,32.3144,32.441,96482.0
2020-09-16 15:20:00,40.99,41.07,40.9,40.92,42319.0,32.4331,32.4964,32.3619,32.3777,42319.0
2020-09-16 15:25:00,40.92,41.01,40.87,40.89,32007.0,32.3777,32.4489,32.3381,32.354,32007.0
2020-09-16 15:30:00,40.89,40.97,40.81,40.96,45333.0,32.354,32.4173,32.2907,32.4094,45333.0
2020-09-16 15:35:00,40.96,41.08,40.88,40.95,67329.0,32.4094,32.5043,32.3461,32.4014,67329.0
2020-09-16 15:40:00,40.95,40.97,40.81,40.97,49331.0,32.4014,32.4173,32.2907,32.4173,49331.0
2020-09-16 15:45:00,40.97,41.1,40.97,41.04,88988.0,32.4173,32.5201,32.4173,32.4727,88988.0
2020-09-16 15:50:00,41.05,41.1,40.79,40.89,207942.0,32.4806,32.5201,32.2748,32.354,207942.0
2020-09-16 15:55:00,40.89,40.9,40.54,40.86,813764.0,32.354,32.3619,32.077,32.3302,813764.0
2020-09-17 09:30:00,39.86,40.08,39.62,39.92,158838.0,31.539,31.7131,31.3491,31.5865,158838.0
2020-09-17 09:35:00,39.91,39.95,39.7,39.92,46573.0,31.5786,31.6102,31.4124,31.5865,46573.0
2020-09-17 09:40:00,39.91,40.13,39.59,39.64,70064.0,31.5786,31.7526,31.3254,31.3649,70064.0
2020-09-17 09:45:00,39.64,40.11,39.56,40.03,81916.0,31.3649,31.7368,31.3016,31.6735,81916.0
2020-09-17 09:50:00,40.0,40.27,39.94,40.22,23027.0,31.6498,31.8634,31.6023,31.8238,23027.0
2020-09-17 09:55:00,40.17,40.36,40.13,40.35,24758.0,31.7843,31.9346,31.7526,31.9267,24758.0
2020-09-17 10:00:00,40.33,40.45,40.19,40.39,41744.0,31.9109,32.0058,31.8001,31.9583,41744.0
2020-09-17 10:05:00,40.41,40.48,40.37,40.4,37271.0,31.9742,32.0296,31.9425,31.9663,37271.0
2020-09-17 10:10:00,40.38,40.55,40.36,40.47,32985.0,31.9504,32.0849,31.9346,32.0216,32985.0
2020-09-17 10:15:00,40.45,40.48,40.24,40.48,35267.0,32.0058,32.0296,31.8397,32.0296,35267.0
2020-09-17 10:20:00,40.49,40.8,40.49,40.66,26783.0,32.0375,32.2828,32.0375,32.172,26783.0
2020-09-17 10:25:00,40.66,40.76,40.47,40.66,110682.0,32.172,32.2511,32.0216,32.172,110682.0
2020-09-17 10:30:00,40.67,40.71,40.44,40.5,23472.0,32.1799,32.2115,31.9979,32.0454,23472.0
2020-09-17 10:35:00,40.51,40.53,40.37,40.39,34944.0,32.0533,32.0691,31.9425,31.9583,34944.0
2020-09-17 10:40:00,40.39,40.47,40.26,40.41,41739.0,31.9583,32.0216,31.8555,31.9742,41739.0
2020-09-17 10:45:00,40.42,40.67,40.42,40.65,17890.0,31.9821,32.1799,31.9821,32.1641,17890.0
2020-09-17 10:50:00,40.65,40.72,40.52,40.52,18097.0,32.1641,32.2195,32.0612,32.0612,18097.0
2020-09-17 10:55:00,40.52,40.55,40.33,40.39,83015.0,32.0612,32.0849,31.9109,31.9583,83015.0
2020-09-17 11:00:00,40.37,40.63,40.37,40.63,12386.0,31.9425,32.1482,31.9425,32.1482,12386.0
2020-09-17 11:05:00,40.61,40.67,40.52,40.56,19317.0,32.1324,32.1799,32.0612,32.0929,19317.0
2020-09-17 11:10:00,40.55,40.81,40.54,40.8,10697.0,32.0849,32.2907,32.077,32.2828,10697.0
2020-09-17 11:15:00,40.83,40.83,40.67,40.7,22390.0,32.3065,32.3065,32.1799,32.2036,22390.0
2020-09-17 11:20:00,40.72,40.85,40.7,40.75,17291.0,32.2195,32.3223,32.2036,32.2432,17291.0
2020-09-17 11:25:00,40.75,40.75,40.63,40.69,18522.0,32.2432,32.2432,32.1482,32.1957,18522.0
2020-09-17 11:30:00,40.68,40.73,40.65,40.73,9783.0,32.1878,32.2274,32.1641,32.2274,9783.0
2020-09-17 11:35:00,40.73,40.73,40.61,40.62,8454.0,32.2274,32.2274,32.1324,32.1403,8454.0
2020-09-17 11:40:00,40.65,40.72,40.56,40.72,14134.0,32.1641,32.2195,32.0929,32.2195,14134.0
2020-09-17 11:45:00,40.7,40.79,40.7,40.77,13055.0,32.2036,32.2748,32.2036,32.259,13055.0
2020-09-17 11:50:00,40.76,40.82,40.71,40.79,21763.0,32.2511,32.2986,32.2115,32.2748,21763.0
2020-09-17 11:55:00,40.8,40.82,40.62,40.71,52202.0,32.2828,32.2986,32.1403,32.2115,52202.0
2020-09-17 12:00:00,40.69,40.85,40.68,40.81,16138.0,32.1957,32.3223,32.1878,32.2907,16138.0
2020-09-17 12:05:00,40.82,40.86,40.72,40.76,13613.0,32.2986,32.3302,32.2195,32.2511,13613.0
2020-09-17 12:10:00,40.76,40.79,40.64,40.66,8832.0,32.2511,32.2748,32.1562,32.172,8832.0
2020-09-17 12:15:00,40.63,40.64,40.41,40.47,10388.0,32.1482,32.1562,31.9742,32.0216,10388.0
2020-09-17 12:20:00,40.48,40.53,40.39,40.43,24424.0,32.0296,32.0691,31.9583,31.99,24424.0
2020-09-17 12:25:00,40.4,40.52,40.36,40.5,15365.0,31.9663,32.0612,31.9346,32.0454,15365.0
2020-09-17 12:30:00,40.49,40.55,40.45,40.53,12067.0,32.0375,32.0849,32.0058,32.0691,12067.0
2020-09-17 12:35:00,40.56,40.64,40.53,40.64,12537.0,32.0929,32.1562,32.0691,32.1562,12537.0
2020-09-17 12:40:00,40.6,40.7,40.59,40.7,14592.0,32.1245,32.2036,32.1166,32.2036,14592.0
2020-09-17 12:45:00,40.71,40.78,40.65,40.77,16187.0,32.2115,32.2669,32.1641,32.259,16187.0
2020-09-17 12:50:00,40.79,40.86,40.76,40.8,12247.0,32.2748,32.3302,32.2511,32.2828,12247.0
2020-09-17 12:55:00,40.82,40.87,40.79,40.84,20173.0,32.2986,32.3381,32.2748,32.3144,20173.0
2020-09-17 13:00:00,40.83,40.85,40.81,40.82,8340.0,32.3065,32.3223,32.2907,32.2986,8340.0
2020-09-17 13:05:00,40.81,40.89,40.78,40.85,12931.0,32.2907,32.354,32.2669,32.3223,12931.0
2020-09-17 13:10:00,40.84,40.91,40.78,40.87,16951.0,32.3144,32.3698,32.2669,32.3381,16951.0
2020-09-17 13:15:00,40.91,40.94,40.76,40.85,12381.0,32.3698,32.3935,32.2511,32.3223,12381.0
2020-09-17 13:20:00,40.83,40.94,40.83,40.91,9216.0,32.3065,32.3935,32.3065,32.3698,9216.0
2020-09-17 13:25:00,40.88,40.93,40.87,40.88,8113.0,32.3461,32.3856,32.3381,32.3461,8113.0
2020-09-17 13:30:00,40.9,41.02,40.9,41.0,7207.0,32.3619,32.4568,32.3619,32.441,7207.0
2020-09-17 13:35:00,40.99,41.0,40.96,40.98,10048.0,32.4331,32.441,32.4094,32.4252,10048.0
2020-09-17 13:40:00,40.97,40.99,40.91,40.99,11797.0,32.4173,32.4331,32.3698,32.4331,11797.0
2020-09-17 13:45:00,41.0,41.01,40.87,40.95,11961.0,32.441,32.4489,32.3381,32.4014,11961.0
2020-09-17 13:50:00,40.95,40.98,40.92,40.98,6106.0,32.4014,32.4252,32.3777,32.4252,6106.0
2020-09-17 13:55:00,40.98,40.98,40.84,40.87,7702.0,32.4252,32.4252,32.3144,32.3381,7702.0
2020-09-17 14:00:00,40.86,40.94,40.82,40.93,12691.0,32.3302,32.3935,32.2986,32.3856,12691.0
2020-09-17 14:05:00,40.91,40.94,40.86,40.86,8352.0,32.3698,32.3935,32.3302,32.3302,8352.0
2020-09-17 14:10:00,40.87,40.95,40.87,40.95,7512.0,32.3381,32.4014,32.3381,32.4014,7512.0
2020-09-17 14:15:00,40.96,41.01,40.91,40.94,16816.0,32.4094,32.4489,32.3698,32.3935,16816.0
2020-09-17 14:20:00,40.97,40.97,40.9,40.95,9280.0,32.4173,32.4173,32.3619,32.4014,9280.0
2020-09-17 14:25:00,40.95,41.02,40.9,40.97,21185.0,32.4014,32.4568,32.3619,32.4173,21185.0
2020-09-17 14:30:00,40.97,41.15,40.94,41.12,30733.0,32.4173,32.5597,32.3935,32.536,30733.0
2020-09-17 14:35:00,41.13,41.13,41.04,41.08,15554.0,32.5439,32.5439,32.4727,32.5043,15554.0
2020-09-17 14:40:00,41.07,41.09,41.0,41.05,20261.0,32.4964,32.5122,32.441,32.4806,20261.0
2020-09-17 14:45:00,41.04,41.12,41.03,41.09,18175.0,32.4727,32.536,32.4647,32.5122,18175.0
2020-09-17 14:50:00,41.11,41.14,41.08,41.12,15014.0,32.528,32.5518,32.5043,32.536,15014.0
2020-09-17 14:55:00,41.12,41.19,41.09,41.09,18666.0,32.536,32.5913,32.5122,32.5122,18666.0
2020-09-17 15:00:00,41.09,41.1,40.79,40.8,33916.0,32.5122,32.5201,32.2748,32.2828,33916.0
2020-09-17 15:05:00,40.81,40.82,40.73,40.74,64811.0,32.2907,32.2986,32.2274,32.2353,64811.0
2020-09-17 15:10:00,40.72,40.92,40.72,40.83,28519.0,32.2195,32.3777,32.2195,32.3065,28519.0
2020-09-17 15:15:00,40.81,40.82,40.69,40.69,30442.0,32.2907,32.2986,32.1957,32.1957,30442.0
2020-09-17 15:20:00,40.7,40.79,40.7,40.72,34624.0,32.2036,32.2748,32.2036,32.2195,34624.0
2020-09-17 15:25:00,40.73,40.85,40.68,40.85,25405.0,32.2274,32.3223,32.1878,32.3223,25405.0
2020-09-17 15:30:00,40.85,40.99,40.83,40.98,36978.0,32.3223,32.4331,32.3065,32.4252,36978.0
2020-09-17 15:35:00,40.98,40.98,40.83,40.94,40607.0,32.4252,32.4252,32.3065,32.3935,40607.0
2020-09-17 15:40:00,40.95,40.98,40.87,40.87,46211.0,32.4014,32.4252,32.3381,32.3381,46211.0
2020-09-17 15:45:00,40.88,40.98,40.84,40.98,80364.0,32.3461,32.4252,32.3144,32.4252,80364.0
2020-09-17 15:50:00,40.97,41.03,40.92,41.03,108090.0,32.4173,32.4647,32.3777,32.4647,108090.0
2020-09-17 15:55:00,41.03,41.2,40.96,41.19,384079.0,32.4647,32.5993,32.4094,32.5913,384079.0
2020-09-18 09:30:00,40.86,41.49,40.8,41.49,590422.0,32.3302,32.8287,32.2828,32.8287,590422.0
2020-09-18 09:35:00,41.48,41.55,40.85,40.89,30367.0,32.8208,32.8762,32.3223,32.354,30367.0
2020-09-18 09:40:00,40.9,40.97,40.72,40.8,19278.0,32.3619,32.4173,32.2195,32.2828,19278.0
2020-09-18 09:45:00,40.8,40.85,40.51,40.52,31533.0,32.2828,32.3223,32.0533,32.0612,31533.0
2020-09-18 09:50:00,40.51,40.56,40.43,40.47,39548.0,32.0533,32.0929,31.99,32.0216,39548.0
2020-09-18 09:55:00,40.48,40.59,40.42,40.58,37513.0,32.0296,32.1166,31.9821,32.1087,37513.0
2020-09-18 10:00:00,40.62,40.72,40.54,40.69,17469.0,32.1403,32.2195,32.077,32.1957,17469.0
2020-09-18 10:05:00,40.7,40.81,40.58,40.76,13230.0,32.2036,32.2907,32.1087,32.2511,13230.0
2020-09-18 10:10:00,40.77,40.87,40.71,40.86,18608.0,32.259,32.3381,32.2115,32.3302,18608.0
2020-09-18 10:15:00,40.86,41.02,40.86,41.01,40103.0,32.3302,32.4568,32.3302,32.4489,40103.0
2020-09-18 10:20:00,41.02,41.13,40.95,41.02,35510.0,32.4568,32.5439,32.4014,32.4568,35510.0
2020-09-18 10:25:00,41.02,41.16,41.02,41.07,42557.0,32.4568,32.5676,32.4568,32.4964,42557.0
2020-09-18 10:30:00,41.08,41.12,40.98,41.03,26213.0,32.5043,32.536,32.4252,32.4647,26213.0
2020-09-18 10:35:00,41.03,41.04,40.91,41.0,23429.0,32.4647,32.4727,32.3698,32.441,23429.0
2020-09-18 10:40:00,41.0,41.04,40.91,41.0,20191.0,32.441,32.4727,32.3698,32.441,20191.0
2020-09-18 10:45:00,41.01,41.02,40.8,40.9,18423.0,32.4489,32.4568,32.2828,32.3619,18423.0
2020-09-18 10:50:00,40.89,40.9,40.7,40.71,19650.0,32.354,32.3619,32.2036,32.2115,19650.0
2020-09-18 10:55:00,40.73,40.86,40.65,40.85,18452.0,32.2274,32.3302,32.1641,32.3223,18452.0
2020-09-18 11:00:00,40.87,41.03,40.85,41.03,21371.0,32.3381,32.4647,32.3223,32.4647,21371.0
2020-09-18 11:05:00,41.04,41.07,40.96,41.02,17253.0,32.4727,32.4964,32.4094,32.4568,17253.0
2020-09-18 11:10:00,41.01,41.22,41.0,41.19,23906.0,32.4489,32.6151,32.441,32.5913,23906.0
2020-09-18 11:15:00,41.2,41.24,41.06,41.11,28514.0,32.5993,32.6309,32.4885,32.528,28514.0
2020-09-18 11:20:00,41.12,41.2,41.08,41.09,13696.0,32.536,32.5993,32.5043,32.5122,13696.0
2020-09-18 11:25:00,41.09,41.15,41.08,41.13,22965.0,32.5122,32.5597,32.5043,32.5439,22965.0
2020-09-18 11:30:00,41.14,41.2,41.08,41.1,20295.0,32.5518,32.5993,32.5043,32.5201,20295.0
2020-09-18 11:35:00,41.09,41.18,41.06,41.08,20461.0,32.5122,32.5834,32.4885,32.5043,20461.0
2020-09-18 11:40:00,41.1,41.15,41.03,41.03,10344.0,32.5201,32.5597,32.4647,32.4647,10344.0
2020-09-18 11:45:00,41.03,41.2,41.02,41.15,23400.0,32.4647,32.5993,32.4568,32.5597,23400.0
2020-09-18 11:50:00,41.17,41.2,41.06,41.06,22716.0,32.5755,32.5993,32.4885,32.4885,22716.0
2020-09-18 11:55:00,41.07,41.08,40.91,40.93,31503.0,32.4964,32.5043,32.3698,32.3856,31503.0
2020-09-18 12:00:00,40.92,41.03,40.9,40.98,31151.0,32.3777,32.4647,32.3619,32.4252,31151.0
2020-09-18 12:05:00,40.98,40.99,40.82,40.83,15399.0,32.4252,32.4331,32.2986,32.3065,15399.0
2020-09-18 12:10:00,40.84,40.94,40.84,40.86,23703.0,32.3144,32.3935,32.3144,32.3302,23703.0
2020-09-18 12:15:00,40.86,40.89,40.73,40.74,49661.0,32.3302,32.354,32.2274,32.2353,49661.0
2020-09-18 12:20:00,40.75,40.77,40.61,40.7,59393.0,32.2432,32.259,32.1324,32.2036,59393.0
2020-09-18 12:25:00,40.69,40.87,40.67,40.87,14835.0,32.1957,32.3381,32.1799,32.3381,14835.0
2020-09-18 12:30:00,40.87,40.88,40.75,40.86,23055.0,32.3381,32.3461,32.2432,32.3302,23055.0
2020-09-18 12:35:00,40.88,40.92,40.84,40.89,16456.0,32.3461,32.3777,32.3144,32.354,16456.0
2020-09-18 12:40:00,40.9,40.9,40.73,40.74,20563.0,32.3619,32.3619,32.2274,32.2353,20563.0
2020-09-18 12:45:00,40.74,40.76,40.69,40.73,11734.0,32.2353,32.2511,32.1957,32.2274,11734.0
2020-09-18 12:50:00,40.74,40.76,40.65,40.68,20255.0,32.2353,32.2511,32.1641,32.1878,20255.0
2020-09-18 12:55:00,40.68,40.74,40.63,40.74,26379.0,32.1878,32.2353,32.1482,32.2353,26379.0
2020-09-18 13:00:00,40.74,40.8,40.7,40.8,10979.0,32.2353,32.2828,32.2036,32.2828,10979.0
2020-09-18 13:05:00,40.8,40.83,40.77,40.79,21430.0,32.2828,32.3065,32.259,32.2748,21430.0
2020-09-18 13:10:00,40.78,40.9,40.77,40.85,14260.0,32.2669,32.3619,32.259,32.3223,14260.0
2020-09-18 13:15:00,40.86,40.86,40.69,40.78,22840.0,32.3302,32.3302,32.1957,32.2669,22840.0
2020-09-18 13:20:00,40.79,40.83,40.77,40.77,19718.0,32.2748,32.3065,32.259,32.259,19718.0
2020-09-18 13:25:00,40.76,40.76,40.56,40.56,23379.0,32.2511,32.2511,32.0929,32.0929,23379.0
2020-09-18 13:30:00,40.52,40.52,40.31,40.5,27303.0,32.0612,32.0612,31.895,32.0454,27303.0
2020-09-18 13:35:00,40.5,40.57,40.37,40.46,38847.0,32.0454,32.1008,31.9425,32.0137,38847.0
2020-09-18 13:40:00,40.46,40.48,40.31,40.47,19229.0,32.0137,32.0296,31.895,32.0216,19229.0
2020-09-18 13:45:00,40.46,40.54,40.45,40.48,19303.0,32.0137,32.077,32.0058,32.0296,19303.0
2020-09-18 13:50:00,40.48,40.5,40.43,40.48,15398.0,32.0296,32.0454,31.99,32.0296,15398.0
2020-09-18 13:55:00,40.5,40.55,40.47,40.55,16587.0,32.0454,32.0849,32.0216,32.0849,16587.0
2020-09-18 14:00:00,40.56,40.57,40.46,40.48,17029.0,32.0929,32.1008,32.0137,32.0296,17029.0
2020-09-18 14:05:00,40.49,40.58,40.49,40.57,18482.0,32.0375,32.1087,32.0375,32.1008,18482.0
2020-09-18 14:10:00,40.57,40.57,40.42,40.45,21626.0,32.1008,32.1008,31.9821,32.0058,21626.0
2020-09-18 14:15:00,40.45,40.48,40.36,40.37,16183.0,32.0058,32.0296,31.9346,31.9425,16183.0
2020-09-18 14:20:00,40.38,40.57,40.38,40.48,25310.0,31.9504,32.1008,31.9504,32.0296,25310.0
2020-09-18 14:25:00,40.49,40.58,40.48,40.5,26316.0,32.0375,32.1087,32.0296,32.0454,26316.0
2020-09-18 14:30:00,40.52,40.59,40.46,40.48,19440.0,32.0612,32.1166,32.0137,32.0296,19440.0
2020-09-18 14:35:00,40.47,40.55,40.42,40.45,19485.0,32.0216,32.0849,31.9821,32.0058,19485.0
2020-09-18 14:40:00,40.46,40.57,40.41,40.44,24180.0,32.0137,32.1008,31.9742,31.9979,24180.0
2020-09-18 14:45:00,40.45,40.48,40.39,40.44,25757.0,32.0058,32.0296,31.9583,31.9979,25757.0
2020-09-18 14:50:00,40.46,40.46,40.34,40.36,19045.0,32.0137,32.0137,31.9188,31.9346,19045.0
2020-09-18 14:55:00,40.35,40.41,40.32,40.41,25385.0,31.9267,31.9742,31.903,31.9742,25385.0
2020-09-18 15:00:00,40.4,40.46,40.33,40.43,35789.0,31.9663,32.0137,31.9109,31.99,35789.0
2020-09-18 15:05:00,40.42,40.43,40.34,40.38,17084.0,31.9821,31.99,31.9188,31.9504,17084.0
2020-09-18 15:10:00,40.39,40.51,40.39,40.45,18395.0,31.9583,32.0533,31.9583,32.0058,18395.0
2020-09-18 15:15:00,40.46,40.48,40.33,40.39,87916.0,32.0137,32.0296,31.9109,31.9583,87916.0
2020-09-18 15:20:00,40.4,40.41,40.37,40.41,28992.0,31.9663,31.9742,31.9425,31.9742,28992.0
2020-09-18 15:25:00,40.41,40.52,40.41,40.51,36111.0,31.9742,32.0612,31.9742,32.0533,36111.0
2020-09-18 15:30:00,40.51,40.6,40.46,40.57,39772.0,32.0533,32.1245,32.0137,32.1008,39772.0
2020-09-18 15:35:00,40.57,40.66,40.54,40.61,61248.0,32.1008,32.172,32.077,32.1324,61248.0
2020-09-18 15:40:00,40.61,40.65,40.57,40.57,57699.0,32.1324,32.1641,32.1008,32.1008,57699.0
2020-09-18 15:45:00,40.58,40.79,40.57,40.77,127634.0,32.1087,32.2748,32.1008,32.259,127634.0
2020-09-18 15:50:00,40.78,40.86,40.7,40.74,121067.0,32.2669,32.3302,32.2036,32.2353,121067.0
2020-09-18 15:55:00,40.74,40.94,40.7,40.7,323948.0,32.2353,32.3935,32.2036,32.2036,323948.0
2020-09-21 09:30:00,39.5,40.11,39.17,39.17,108011.0,31.2541,31.7368,30.993,30.993,108011.0
2020-09-21 09:35:00,39.16,39.4,39.1,39.24,39605.0,30.9851,31.175,30.9376,31.0484,39605.0
2020-09-21 09:40:00,39.21,39.44,39.01,39.33,33730.0,31.0247,31.2067,30.8664,31.1196,33730.0
2020-09-21 09:45:00,39.32,39.49,39.24,39.25,20104.0,31.1117,31.2462,31.0484,31.0563,20104.0
2020-09-21 09:50:00,39.23,39.28,39.14,39.27,25601.0,31.0405,31.0801,30.9693,31.0722,25601.0
2020-09-21 09:55:00,39.26,39.34,39.09,39.27,31431.0,31.0642,31.1275,30.9297,31.0722,31431.0
2020-09-21 10:00:00,39.28,39.39,39.13,39.25,33951.0,31.0801,31.1671,30.9614,31.0563,33951.0
2020-09-21 10:05:00,39.25,39.28,39.09,39.13,62330.0,31.0563,31.0801,30.9297,30.9614,62330.0
2020-09-21 10:10:00,39.12,39.2,39.03,39.05,29939.0,30.9535,31.0168,30.8823,30.8981,29939.0
2020-09-21 10:15:00,39.04,39.09,38.98,39.05,28560.0,30.8902,30.9297,30.8427,30.8981,28560.0
2020-09-21 10:20:00,39.04,39.06,38.9,38.9,65477.0,30.8902,30.906,30.7794,30.7794,65477.0
2020-09-21 10:25:00,38.9,39.02,38.88,39.0,52925.0,30.7794,30.8743,30.7636,30.8585,52925.0
2020-09-21 10:30:00,39.01,39.03,38.83,38.9,31492.0,30.8664,30.8823,30.724,30.7794,31492.0
2020-09-21 10:35:00,38.9,38.9,38.7,38.81,25128.0,30.7794,30.7794,30.6211,30.7082,25128.0
2020-09-21 10:40:00,38.8,38.93,38.76,38.81,63042.0,30.7003,30.8031,30.6686,30.7082,63042.0
2020-09-21 10:45:00,38.81,38.94,38.78,38.91,41800.0,30.7082,30.811,30.6844,30.7873,41800.0
2020-09-21 10:50:00,38.91,38.91,38.82,38.89,31194.0,30.7873,30.7873,30.7161,30.7715,31194.0
2020-09-21 10:55:00,38.88,38.89,38.71,38.77,37173.0,30.7636,30.7715,30.6291,30.6765,37173.0
2020-09-21 11:00:00,38.76,38.83,38.72,38.82,28435.0,30.6686,30.724,30.637,30.7161,28435.0
2020-09-21 11:05:00,38.81,38.9,38.78,38.79,23475.0,30.7082,30.7794,30.6844,30.6924,23475.0
2020-09-21 11:10:00,38.81,38.87,38.75,38.75,24777.0,30.7082,30.7557,30.6607,30.6607,24777.0
2020-09-21 11:15:00,38.75,38.79,38.65,38.7,34642.0,30.6607,30.6924,30.5816,30.6211,34642.0
2020-09-21 11:20:00,38.71,38.75,38.66,38.75,20731.0,30.6291,30.6607,30.5895,30.6607,20731.0
2020-09-21 11:25:00,38.74,38.84,38.7,38.79,23349.0,30.6528,30.7319,30.6211,30.6924,23349.0
2020-09-21 11:30:00,38.8,38.82,38.73,38.75,27184.0,30.7003,30.7161,30.6449,30.6607,27184.0
2020-09-21 11:35:00,38.75,38.86,38.74,38.79,26775.0,30.6607,30.7477,30.6528,30.6924,26775.0
2020-09-21 11:40:00,38.8,38.84,38.75,38.76,70729.0,30.7003,30.7319,30.6607,30.6686,70729.0
2020-09-21 11:45:00,38.77,39.01,38.73,38.98,106336.0,30.6765,30.8664,30.6449,30.8427,106336.0
2020-09-21 11:50:00,38.95,39.07,38.95,39.05,55659.0,30.819,30.9139,30.819,30.8981,55659.0
2020-09-21 11:55:00,39.05,39.07,38.97,39.0,30816.0,30.8981,30.9139,30.8348,30.8585,30816.0
2020-09-21 12:00:00,38.99,39.13,38.96,39.11,22463.0,30.8506,30.9614,30.8269,30.9456,22463.0
2020-09-21 12:05:00,39.11,39.3,39.08,39.28,26145.0,30.9456,31.0959,30.9218,31.0801,26145.0
2020-09-21 12:10:00,39.27,39.28,39.06,39.07,22320.0,31.0722,31.0801,30.906,30.9139,22320.0
2020-09-21 12:15:00,39.07,39.1,39.02,39.05,30696.0,30.9139,30.9376,30.8743,30.8981,30696.0
2020-09-21 12:20:00,39.06,39.08,38.99,39.05,21989.0,30.906,30.9218,30.8506,30.8981,21989.0
2020-09-21 12:25:00,39.05,39.14,39.04,39.04,12309.0,30.8981,30.9693,30.8902,30.8902,12309.0
2020-09-21 12:30:00,39.06,39.08,38.98,39.03,17297.0,30.906,30.9218,30.8427,30.8823,17297.0
2020-09-21 12:35:00,39.04,39.17,39.02,39.14,14743.0,30.8902,30.993,30.8743,30.9693,14743.0
2020-09-21 12:40:00,39.14,39.2,39.09,39.1,25458.0,30.9693,31.0168,30.9297,30.9376,25458.0
2020-09-21 12:45:00,39.11,39.14,39.05,39.13,13912.0,30.9456,30.9693,30.8981,30.9614,13912.0
2020-09-21 12:50:00,39.14,39.14,39.05,39.11,20791.0,30.9693,30.9693,30.8981,30.9456,20791.0
2020-09-21 12:55:00,39.11,39.13,39.03,39.04,17075.0,30.9456,30.9614,30.8823,30.8902,17075.0
2020-09-21 13:00:00,39.06,39.12,38.99,39.02,17907.0,30.906,30.9535,30.8506,30.8743,17907.0
2020-09-21 13:05:00,39.02,39.06,39.0,39.03,19376.0,30.8743,30.906,30.8585,30.8823,19376.0
2020-09-21 13:10:00,39.03,39.13,39.01,39.12,19018.0,30.8823,30.9614,30.8664,30.9535,19018.0
2020-09-21 13:15:00,39.13,39.13,39.04,39.04,26675.0,30.9614,30.9614,30.8902,30.8902,26675.0
2020-09-21 13:20:00,39.03,39.04,38.98,39.01,35859.0,30.8823,30.8902,30.8427,30.8664,35859.0
2020-09-21 13:25:00,39.01,39.06,38.99,39.05,20928.0,30.8664,30.906,30.8506,30.8981,20928.0
2020-09-21 13:30:00,39.04,39.08,39.01,39.02,31140.0,30.8902,30.9218,30.8664,30.8743,31140.0
2020-09-21 13:35:00,39.01,39.02,38.98,38.99,25977.0,30.8664,30.8743,30.8427,30.8506,25977.0
2020-09-21 13:40:00,39.01,39.01,38.93,38.94,18414.0,30.8664,30.8664,30.8031,30.811,18414.0
2020-09-21 13:45:00,38.93,38.98,38.89,38.89,29265.0,30.8031,30.8427,30.7715,30.7715,29265.0
2020-09-21 13:50:00,38.89,38.92,38.86,38.86,26201.0,30.7715,30.7952,30.7477,30.7477,26201.0
2020-09-21 13:55:00,38.85,38.85,38.78,38.78,36168.0,30.7398,30.7398,30.6844,30.6844,36168.0
2020-09-21 14:00:00,38.77,38.8,38.68,38.72,37034.0,30.6765,30.7003,30.6053,30.637,37034.0
2020-09-21 14:05:00,38.73,38.74,38.59,38.6,47114.0,30.6449,30.6528,30.5341,30.542,47114.0
2020-09-21 14:10:00,38.59,38.59,38.48,38.54,39283.0,30.5341,30.5341,30.4471,30.4945,39283.0
2020-09-21 14:15:00,38.54,38.58,38.43,38.45,43926.0,30.4945,30.5262,30.4075,30.4233,43926.0
2020-09-21 14:20:00,38.45,38.54,38.44,38.5,56933.0,30.4233,30.4945,30.4154,30.4629,56933.0
2020-09-21 14:25:00,38.5,38.62,38.49,38.52,38746.0,30.4629,30.5578,30.455,30.4787,38746.0
2020-09-21 14:30:00,38.51,38.59,38.39,38.41,56049.0,30.4708,30.5341,30.3759,30.3917,56049.0
2020-09-21 14:35:00,38.41,38.41,38.31,38.33,83683.0,30.3917,30.3917,30.3126,30.3284,83683.0
2020-09-21 14:40:00,38.32,38.43,38.29,38.36,67453.0,30.3205,30.4075,30.2967,30.3521,67453.0
2020-09-21 14:45:00,38.35,38.44,38.32,38.41,39542.0,30.3442,30.4154,30.3205,30.3917,39542.0
2020-09-21 14:50:00,38.41,38.45,38.39,38.43,36961.0,30.3917,30.4233,30.3759,30.4075,36961.0
2020-09-21 14:55:00,38.43,38.5,38.4,38.49,51981.0,30.4075,30.4629,30.3838,30.455,51981.0
2020-09-21 15:00:00,38.49,38.63,38.45,38.63,48857.0,30.455,30.5658,30.4233,30.5658,48857.0
2020-09-21 15:05:00,38.63,38.64,38.57,38.61,37407.0,30.5658,30.5737,30.5183,30.5499,37407.0
2020-09-21 15:10:00,38.61,38.7,38.58,38.64,46502.0,30.5499,30.6211,30.5262,30.5737,46502.0
2020-09-21 15:15:00,38.64,38.67,38.56,38.56,94817.0,30.5737,30.5974,30.5104,30.5104,94817.0
2020-09-21 15:20:00,38.56,38.67,38.56,38.66,53209.0,30.5104,30.5974,30.5104,30.5895,53209.0
2020-09-21 15:25:00,38.66,38.76,38.6,38.63,61852.0,30.5895,30.6686,30.542,30.5658,61852.0
2020-09-21 15:30:00,38.63,38.66,38.53,38.63,58573.0,30.5658,30.5895,30.4866,30.5658,58573.0
2020-09-21 15:35:00,38.62,38.72,38.6,38.66,52672.0,30.5578,30.637,30.542,30.5895,52672.0
2020-09-21 15:40:00,38.66,38.66,38.59,38.61,53131.0,30.5895,30.5895,30.5341,30.5499,53131.0
2020-09-21 15:45:00,38.62,38.65,38.58,38.63,68384.0,30.5578,30.5816,30.5262,30.5658,68384.0
2020-09-21 15:50:00,38.64,38.71,38.63,38.67,145828.0,30.5737,30.6291,30.5658,30.5974,145828.0
2020-09-21 15:55:00,38.67,38.84,38.67,38.83,304091.0,30.5974,30.7319,30.5974,30.724,304091.0
2020-09-22 09:30:00,39.07,39.36,38.94,39.19,91557.0,30.9139,31.1434,30.811,31.0089,91557.0
2020-09-22 09:35:00,39.21,39.56,39.16,39.55,23874.0,31.0247,31.3016,30.9851,31.2937,23874.0
2020-09-22 09:40:00,39.51,39.7,39.5,39.63,27438.0,31.2621,31.4124,31.2541,31.357,27438.0
2020-09-22 09:45:00,39.63,39.64,39.11,39.11,19296.0,31.357,31.3649,30.9456,30.9456,19296.0
2020-09-22 09:50:00,39.1,39.15,39.02,39.08,34520.0,30.9376,30.9772,30.8743,30.9218,34520.0
2020-09-22 09:55:00,39.06,39.12,38.95,39.02,16986.0,30.906,30.9535,30.819,30.8743,16986.0
2020-09-22 10:00:00,38.95,39.0,38.87,38.91,15751.0,30.819,30.8585,30.7557,30.7873,15751.0
2020-09-22 10:05:00,38.92,38.96,38.83,38.87,12228.0,30.7952,30.8269,30.724,30.7557,12228.0
2020-09-22 10:10:00,38.84,38.93,38.84,38.92,15697.0,30.7319,30.8031,30.7319,30.7952,15697.0
2020-09-22 10:15:00,38.93,39.07,38.93,38.97,12515.0,30.8031,30.9139,30.8031,30.8348,12515.0
2020-09-22 10:20:00,38.98,39.02,38.85,38.87,11183.0,30.8427,30.8743,30.7398,30.7557,11183.0
2020-09-22 10:25:00,38.87,38.96,38.79,38.96,8772.0,30.7557,30.8269,30.6924,30.8269,8772.0
2020-09-22 10:30:00,38.99,39.03,38.9,38.9,12206.0,30.8506,30.8823,30.7794,30.7794,12206.0
2020-09-22 10:35:00,38.93,38.99,38.83,38.9,25511.0,30.8031,30.8506,30.724,30.7794,25511.0
2020-09-22 10:40:00,38.88,38.88,38.65,38.7,16748.0,30.7636,30.7636,30.5816,30.6211,16748.0
2020-09-22 10:45:00,38.67,38.71,38.62,38.65,9220.0,30.5974,30.6291,30.5578,30.5816,9220.0
2020-09-22 10:50:00,38.65,38.71,38.63,38.63,7636.0,30.5816,30.6291,30.5658,30.5658,7636.0
2020-09-22 10:55:00,38.62,38.66,38.43,38.45,22301.0,30.5578,30.5895,30.4075,30.4233,22301.0
2020-09-22 11:00:00,38.45,38.52,38.37,38.39,17337.0,30.4233,30.4787,30.36,30.3759,17337.0
2020-09-22 11:05:00,38.39,38.39,38.28,38.33,39183.0,30.3759,30.3759,30.2888,30.3284,39183.0
2020-09-22 11:10:00,38.34,38.39,38.28,38.37,31148.0,30.3363,30.3759,30.2888,30.36,31148.0
2020-09-22 11:15:00,38.37,38.41,38.31,38.37,13741.0,30.36,30.3917,30.3126,30.36,13741.0
2020-09-22 11:20:00,38.37,38.44,38.36,38.41,23982.0,30.36,30.4154,30.3521,30.3917,23982.0
2020-09-22 11:25:00,38.4,38.41,38.32,38.35,16402.0,30.3838,30.3917,30.3205,30.3442,16402.0
2020-09-22 11:30:00,38.36,38.36,38.17,38.18,40865.0,30.3521,30.3521,30.2018,30.2097,40865.0
2020-09-22 11:35:00,38.18,38.38,38.17,38.33,28402.0,30.2097,30.3679,30.2018,30.3284,28402.0
2020-09-22 11:40:00,38.31,38.4,38.29,38.29,22832.0,30.3126,30.3838,30.2967,30.2967,22832.0
2020-09-22 11:45:00,38.28,38.42,38.26,38.39,11606.0,30.2888,30.3996,30.273,30.3759,11606.0
2020-09-22 11:50:00,38.38,38.45,38.38,38.42,17862.0,30.3679,30.4233,30.3679,30.3996,17862.0
2020-09-22 11:55:00,38.43,38.49,38.37,38.37,14912.0,30.4075,30.455,30.36,30.36,14912.0
2020-09-22 12:00:00,38.39,38.48,38.36,38.47,19909.0,30.3759,30.4471,30.3521,30.4392,19909.0
2020-09-22 12:05:00,38.47,38.47,38.35,38.35,21150.0,30.4392,30.4392,30.3442,30.3442,21150.0
2020-09-22 12:10:00,38.35,38.36,38.31,38.34,14986.0,30.3442,30.3521,30.3126,30.3363,14986.0
2020-09-22 12:15:00,38.33,38.34,38.27,38.32,15227.0,30.3284,30.3363,30.2809,30.3205,15227.0
2020-09-22 12:20:00,38.34,38.35,38.28,38.33,14318.0,30.3363,30.3442,30.2888,30.3284,14318.0
2020-09-22 12:25:00,38.32,38.36,38.28,38.29,19853.0,30.3205,30.3521,30.2888,30.2967,19853.0
2020-09-22 12:30:00,38.28,38.28,38.19,38.19,14407.0,30.2888,30.2888,30.2176,30.2176,14407.0
2020-09-22 12:35:00,38.2,38.29,38.2,38.28,32386.0,30.2255,30.2967,30.2255,30.2888,32386.0
2020-09-22 12:40:00,38.28,38.32,38.27,38.32,16163.0,30.2888,30.3205,30.2809,30.3205,16163.0
2020-09-22 12:45:00,38.34,38.34,38.22,38.23,13282.0,30.3363,30.3363,30.2413,30.2493,13282.0
2020-09-22 12:50:00,38.23,38.25,38.17,38.2,15470.0,30.2493,30.2651,30.2018,30.2255,15470.0
2020-09-22 12:55:00,38.2,38.21,38.13,38.19,18602.0,30.2255,30.2334,30.1701,30.2176,18602.0
2020-09-22 13:00:00,38.19,38.24,38.11,38.11,34648.0,30.2176,30.2572,30.1543,30.1543,34648.0
2020-09-22 13:05:00,38.11,38.11,37.97,38.04,59021.0,30.1543,30.1543,30.0435,30.0989,59021.0
2020-09-22 13:10:00,38.05,38.11,38.03,38.04,16635.0,30.1068,30.1543,30.091,30.0989,16635.0
2020-09-22 13:15:00,38.05,38.1,38.03,38.1,19344.0,30.1068,30.1464,30.091,30.1464,19344.0
2020-09-22 13:20:00,38.1,38.13,38.06,38.12,10915.0,30.1464,30.1701,30.1148,30.1622,10915.0
2020-09-22 13:25:00,38.13,38.18,38.11,38.17,19798.0,30.1701,30.2097,30.1543,30.2018,19798.0
2020-09-22 13:30:00,38.17,38.2,38.11,38.18,14584.0,30.2018,30.2255,30.1543,30.2097,14584.0
2020-09-22 13:35:00,38.17,38.19,38.09,38.18,21445.0,30.2018,30.2176,30.1385,30.2097,21445.0
2020-09-22 13:40:00,38.18,38.26,38.17,38.24,28414.0,30.2097,30.273,30.2018,30.2572,28414.0
2020-09-22 13:45:00,38.24,38.32,38.2,38.26,39176.0,30.2572,30.3205,30.2255,30.273,39176.0
2020-09-22 13:50:00,38.26,38.26,38.22,38.22,15227.0,30.273,30.273,30.2413,30.2413,15227.0
2020-09-22 13:55:00,38.22,38.22,38.13,38.13,53417.0,30.2413,30.2413,30.1701,30.1701,53417.0
2020-09-22 14:00:00,38.14,38.26,38.14,38.23,27375.0,30.1781,30.273,30.1781,30.2493,27375.0
2020-09-22 14:05:00,38.23,38.26,38.22,38.24,36550.0,30.2493,30.273,30.2413,30.2572,36550.0
2020-09-22 14:10:00,38.23,38.29,38.22,38.25,26895.0,30.2493,30.2967,30.2413,30.2651,26895.0
2020-09-22 14:15:00,38.25,38.25,38.19,38.22,25148.0,30.2651,30.2651,30.2176,30.2413,25148.0
2020-09-22 14:20:00,38.21,38.23,38.15,38.18,32746.0,30.2334,30.2493,30.186,30.2097,32746.0
2020-09-22 14:25:00,38.17,38.24,38.14,38.15,30287.0,30.2018,30.2572,30.1781,30.186,30287.0
2020-09-22 14:30:00,38.16,38.28,38.16,38.23,78549.0,30.1939,30.2888,30.1939,30.2493,78549.0
2020-09-22 14:35:00,38.23,38.32,38.22,38.31,45994.0,30.2493,30.3205,30.2413,30.3126,45994.0
2020-09-22 14:40:00,38.3,38.44,38.27,38.41,78904.0,30.3046,30.4154,30.2809,30.3917,78904.0
2020-09-22 14:45:00,38.4,38.41,38.31,38.35,46242.0,30.3838,30.3917,30.3126,30.3442,46242.0
2020-09-22 14:50:00,38.36,38.41,38.34,38.37,18416.0,30.3521,30.3917,30.3363,30.36,18416.0
2020-09-22 14:55:00,38.36,38.38,38.32,38.34,16320.0,30.3521,30.3679,30.3205,30.3363,16320.0
2020-09-22 15:00:00,38.33,38.36,38.27,38.32,21149.0,30.3284,30.3521,30.2809,30.3205,21149.0
2020-09-22 15:05:00,38.32,38.37,38.31,38.36,20659.0,30.3205,30.36,30.3126,30.3521,20659.0
2020-09-22 15:10:00,38.36,38.38,38.3,38.37,24729.0,30.3521,30.3679,30.3046,30.36,24729.0
2020-09-22 15:15:00,38.37,38.43,38.34,38.43,9353.0,30.36,30.4075,30.3363,30.4075,9353.0
2020-09-22 15:20:00,38.43,38.44,38.37,38.37,27555.0,30.4075,30.4154,30.36,30.36,27555.0
2020-09-22 15:25:00,38.38,38.51,38.38,38.5,23145.0,30.3679,30.4708,30.3679,30.4629,23145.0
2020-09-22 15:30:00,38.5,38.5,38.31,38.34,35953.0,30.4629,30.4629,30.3126,30.3363,35953.0
2020-09-22 15:35:00,38.34,38.38,38.29,38.31,35195.0,30.3363,30.3679,30.2967,30.3126,35195.0
2020-09-22 15:40:00,38.31,38.43,38.31,38.38,42973.0,30.3126,30.4075,30.3126,30.3679,42973.0
2020-09-22 15:45:00,38.38,38.4,38.32,38.38,61174.0,30.3679,30.3838,30.3205,30.3679,61174.0
2020-09-22 15:50:00,38.39,38.42,38.31,38.37,87842.0,30.3759,30.3996,30.3126,30.36,87842.0
2020-09-22 15:55:00,38.37,38.46,38.33,38.44,272506.0,30.36,30.4312,30.3284,30.4154,272506.0
2020-09-23 09:30:00,38.71,38.9,38.43,38.9,74832.0,30.6291,30.7794,30.4075,30.7794,74832.0
2020-09-23 09:35:00,38.93,39.08,38.84,38.96,31825.0,30.8031,30.9218,30.7319,30.8269,31825.0
2020-09-23 09:40:00,38.97,39.01,38.57,38.72,27753.0,30.8348,30.8664,30.5183,30.637,27753.0
2020-09-23 09:45:00,38.75,38.8,38.59,38.78,20851.0,30.6607,30.7003,30.5341,30.6844,20851.0
2020-09-23 09:50:00,38.79,38.81,38.63,38.74,13729.0,30.6924,30.7082,30.5658,30.6528,13729.0
2020-09-23 09:55:00,38.74,38.81,38.66,38.66,28777.0,30.6528,30.7082,30.5895,30.5895,28777.0
2020-09-23 10:00:00,38.67,38.67,38.5,38.65,28363.0,30.5974,30.5974,30.4629,30.5816,28363.0
2020-09-23 10:05:00,38.64,38.65,38.52,38.53,9341.0,30.5737,30.5816,30.4787,30.4866,9341.0
2020-09-23 10:10:00,38.5,38.5,38.38,38.43,31373.0,30.4629,30.4629,30.3679,30.4075,31373.0
2020-09-23 10:15:00,38.42,38.46,38.32,38.4,13471.0,30.3996,30.4312,30.3205,30.3838,13471.0
2020-09-23 10:20:00,38.4,38.53,38.34,38.38,13780.0,30.3838,30.4866,30.3363,30.3679,13780.0
2020-09-23 10:25:00,38.4,38.57,38.39,38.47,45806.0,30.3838,30.5183,30.3759,30.4392,45806.0
2020-09-23 10:30:00,38.48,38.6,38.33,38.33,42982.0,30.4471,30.542,30.3284,30.3284,42982.0
2020-09-23 10:35:00,38.31,38.31,38.11,38.26,15693.0,30.3126,30.3126,30.1543,30.273,15693.0
2020-09-23 10:40:00,38.26,38.38,38.25,38.3,20964.0,30.273,30.3679,30.2651,30.3046,20964.0
2020-09-23 10:45:00,38.28,38.35,38.25,38.3,25107.0,30.2888,30.3442,30.2651,30.3046,25107.0
2020-09-23 10:50:00,38.29,38.35,38.17,38.27,23941.0,30.2967,30.3442,30.2018,30.2809,23941.0
2020-09-23 10:55:00,38.25,38.41,38.23,38.27,20252.0,30.2651,30.3917,30.2493,30.2809,20252.0
2020-09-23 11:00:00,38.26,38.33,38.16,38.33,52104.0,30.273,30.3284,30.1939,30.3284,52104.0
2020-09-23 11:05:00,38.34,38.38,38.29,38.29,15215.0,30.3363,30.3679,30.2967,30.2967,15215.0
2020-09-23 11:10:00,38.29,38.3,38.2,38.26,29837.0,30.2967,30.3046,30.2255,30.273,29837.0
2020-09-23 11:15:00,38.26,38.32,38.13,38.18,18313.0,30.273,30.3205,30.1701,30.2097,18313.0
2020-09-23 11:20:00,38.17,38.2,38.06,38.07,23801.0,30.2018,30.2255,30.1148,30.1227,23801.0
2020-09-23 11:25:00,38.07,38.07,37.94,37.97,19893.0,30.1227,30.1227,30.0198,30.0435,19893.0
2020-09-23 11:30:00,37.99,38.0,37.93,37.95,10263.0,30.0594,30.0673,30.0119,30.0277,10263.0
2020-09-23 11:35:00,37.93,37.97,37.9,37.94,20493.0,30.0119,30.0435,29.9882,30.0198,20493.0
2020-09-23 11:40:00,37.95,37.97,37.91,37.93,28957.0,30.0277,30.0435,29.9961,30.0119,28957.0
2020-09-23 11:45:00,37.92,37.93,37.78,37.78,30899.0,30.004,30.0119,29.8932,29.8932,30899.0
2020-09-23 11:50:00,37.77,37.83,37.7,37.75,20950.0,29.8853,29.9328,29.8299,29.8695,20950.0
2020-09-23 11:55:00,37.72,37.84,37.72,37.8,20848.0,29.8457,29.9407,29.8457,29.909,20848.0
2020-09-23 12:00:00,37.77,37.78,37.72,37.73,10659.0,29.8853,29.8932,29.8457,29.8536,10659.0
2020-09-23 12:05:00,37.73,37.83,37.7,37.76,31691.0,29.8536,29.9328,29.8299,29.8774,31691.0
2020-09-23 12:10:00,37.79,37.82,37.77,37.8,19771.0,29.9011,29.9249,29.8853,29.909,19771.0
2020-09-23 12:15:00,37.81,37.85,37.78,37.78,51867.0,29.9169,29.9486,29.8932,29.8932,51867.0
2020-09-23 12:20:00,37.77,37.81,37.75,37.79,13199.0,29.8853,29.9169,29.8695,29.9011,13199.0
2020-09-23 12:25:00,37.79,37.85,37.79,37.8,17230.0,29.9011,29.9486,29.9011,29.909,17230.0
2020-09-23 12:30:00,37.8,37.83,37.77,37.77,27664.0,29.909,29.9328,29.8853,29.8853,27664.0
2020-09-23 12:35:00,37.78,37.92,37.76,37.86,62329.0,29.8932,30.004,29.8774,29.9565,62329.0
2020-09-23 12:40:00,37.87,37.94,37.79,37.86,16948.0,29.9644,30.0198,29.9011,29.9565,16948.0
2020-09-23 12:45:00,37.86,37.86,37.62,37.62,31678.0,29.9565,29.9565,29.7666,29.7666,31678.0
2020-09-23 12:50:00,37.64,37.69,37.61,37.65,33910.0,29.7824,29.822,29.7587,29.7903,33910.0
2020-09-23 12:55:00,37.66,37.69,37.62,37.68,15993.0,29.7983,29.822,29.7666,29.8141,15993.0
2020-09-23 13:00:00,37.69,37.7,37.62,37.65,5956.0,29.822,29.8299,29.7666,29.7903,5956.0
2020-09-23 13:05:00,37.63,37.63,37.56,37.59,9491.0,29.7745,29.7745,29.7191,29.7429,9491.0
2020-09-23 13:10:00,37.6,37.63,37.57,37.63,25723.0,29.7508,29.7745,29.727,29.7745,25723.0
2020-09-23 13:15:00,37.63,37.7,37.62,37.7,17372.0,29.7745,29.8299,29.7666,29.8299,17372.0
2020-09-23 13:20:00,37.69,37.71,37.67,37.7,12570.0,29.822,29.8378,29.8062,29.8299,12570.0
2020-09-23 13:25:00,37.69,37.7,37.62,37.62,18943.0,29.822,29.8299,29.7666,29.7666,18943.0
2020-09-23 13:30:00,37.63,37.66,37.51,37.51,10230.0,29.7745,29.7983,29.6796,29.6796,10230.0
2020-09-23 13:35:00,37.51,37.51,37.39,37.44,42843.0,29.6796,29.6796,29.5846,29.6242,42843.0
2020-09-23 13:40:00,37.43,37.51,37.41,37.45,42813.0,29.6163,29.6796,29.6004,29.6321,42813.0
2020-09-23 13:45:00,37.45,37.48,37.43,37.46,22545.0,29.6321,29.6558,29.6163,29.64,22545.0
2020-09-23 13:50:00,37.46,37.48,37.38,37.43,20400.0,29.64,29.6558,29.5767,29.6163,20400.0
2020-09-23 13:55:00,37.45,37.53,37.42,37.43,30216.0,29.6321,29.6954,29.6084,29.6163,30216.0
2020-09-23 14:00:00,37.44,37.45,37.35,37.45,10241.0,29.6242,29.6321,29.553,29.6321,10241.0
2020-09-23 14:05:00,37.44,37.46,37.33,37.33,43057.0,29.6242,29.64,29.5371,29.5371,43057.0
2020-09-23 14:10:00,37.34,37.35,37.24,37.26,23708.0,29.5451,29.553,29.4659,29.4818,23708.0
2020-09-23 14:15:00,37.26,37.26,36.91,36.93,67359.0,29.4818,29.4818,29.2048,29.2206,67359.0
2020-09-23 14:20:00,36.92,37.04,36.88,36.9,51410.0,29.2127,29.3077,29.1811,29.1969,51410.0
2020-09-23 14:25:00,36.91,37.05,36.88,37.03,29980.0,29.2048,29.3156,29.1811,29.2998,29980.0
2020-09-23 14:30:00,37.03,37.06,36.96,37.02,22505.0,29.2998,29.3235,29.2444,29.2919,22505.0
2020-09-23 14:35:00,37.03,37.03,36.91,36.95,13582.0,29.2998,29.2998,29.2048,29.2365,13582.0
2020-09-23 14:40:00,36.96,36.96,36.87,36.91,18945.0,29.2444,29.2444,29.1732,29.2048,18945.0
2020-09-23 14:45:00,36.91,36.92,36.84,36.87,22774.0,29.2048,29.2127,29.1494,29.1732,22774.0
2020-09-23 14:50:00,36.88,37.01,36.86,36.88,31925.0,29.1811,29.2839,29.1653,29.1811,31925.0
2020-09-23 14:55:00,36.88,36.89,36.82,36.86,26766.0,29.1811,29.189,29.1336,29.1653,26766.0
2020-09-23 15:00:00,36.85,36.92,36.79,36.83,37044.0,29.1573,29.2127,29.1099,29.1415,37044.0
2020-09-23 15:05:00,36.84,36.91,36.78,36.88,20937.0,29.1494,29.2048,29.102,29.1811,20937.0
2020-09-23 15:10:00,36.87,37.01,36.86,36.92,44676.0,29.1732,29.2839,29.1653,29.2127,44676.0
2020-09-23 15:15:00,36.91,36.93,36.83,36.88,25320.0,29.2048,29.2206,29.1415,29.1811,25320.0
2020-09-23 15:20:00,36.88,36.88,36.78,36.8,25246.0,29.1811,29.1811,29.102,29.1178,25246.0
2020-09-23 15:25:00,36.8,36.88,36.76,36.88,50442.0,29.1178,29.1811,29.0861,29.1811,50442.0
2020-09-23 15:30:00,36.87,36.94,36.78,36.9,29153.0,29.1732,29.2286,29.102,29.1969,29153.0
2020-09-23 15:35:00,36.9,36.93,36.81,36.85,58624.0,29.1969,29.2206,29.1257,29.1573,58624.0
2020-09-23 15:40:00,36.84,36.88,36.72,36.75,48237.0,29.1494,29.1811,29.0545,29.0782,48237.0
2020-09-23 15:45:00,36.75,36.76,36.59,36.61,99236.0,29.0782,29.0861,28.9516,28.9674,99236.0
2020-09-23 15:50:00,36.6,36.68,36.54,36.55,124291.0,28.9595,29.0228,28.9121,28.92,124291.0
2020-09-23 15:55:00,36.55,36.56,36.34,36.39,678550.0,28.92,28.9279,28.7538,28.7934,678550.0
2020-09-24 09:30:00,36.18,36.23,35.66,35.69,180850.0,28.6272,28.6668,28.2158,28.2395,180850.0
2020-09-24 09:35:00,35.68,35.88,35.41,35.45,97871.0,28.2316,28.3898,28.018,28.0496,97871.0
2020-09-24 09:40:00,35.48,35.61,35.33,35.47,71723.0,28.0733,28.1762,27.9547,28.0654,71723.0
2020-09-24 09:45:00,35.48,36.18,35.42,36.13,65960.0,28.0733,28.6272,28.0259,28.5876,65960.0
2020-09-24 09:50:00,36.12,36.2,35.86,35.9,70992.0,28.5797,28.643,28.374,28.4057,70992.0
2020-09-24 09:55:00,35.9,35.9,35.71,35.8,31087.0,28.4057,28.4057,28.2553,28.3265,31087.0
2020-09-24 10:00:00,35.8,36.06,35.79,36.02,67929.0,28.3265,28.5323,28.3186,28.5006,67929.0
2020-09-24 10:05:00,36.05,36.48,36.04,36.42,83094.0,28.5244,28.8646,28.5164,28.8171,83094.0
2020-09-24 10:10:00,36.42,36.42,36.13,36.21,36059.0,28.8171,28.8171,28.5876,28.6509,36059.0
2020-09-24 10:15:00,36.21,36.31,36.17,36.17,23526.0,28.6509,28.7301,28.6193,28.6193,23526.0
2020-09-24 10:20:00,36.16,36.17,35.86,35.86,43777.0,28.6114,28.6193,28.374,28.374,43777.0
2020-09-24 10:25:00,35.89,35.91,35.82,35.9,20220.0,28.3978,28.4136,28.3424,28.4057,20220.0
2020-09-24 10:30:00,35.89,35.95,35.8,35.94,31638.0,28.3978,28.4452,28.3265,28.4373,31638.0
2020-09-24 10:35:00,35.96,36.05,35.86,35.95,36443.0,28.4531,28.5244,28.374,28.4452,36443.0
2020-09-24 10:40:00,35.95,36.03,35.86,35.89,37364.0,28.4452,28.5085,28.374,28.3978,37364.0
2020-09-24 10:45:00,35.92,36.02,35.86,35.92,42329.0,28.4215,28.5006,28.374,28.4215,42329.0
2020-09-24 10:50:00,35.94,36.03,35.86,35.97,24566.0,28.4373,28.5085,28.374,28.4611,24566.0
2020-09-24 10:55:00,35.96,36.05,35.83,36.02,22549.0,28.4531,28.5244,28.3503,28.5006,22549.0
2020-09-24 11:00:00,36.0,36.1,35.96,36.0,30110.0,28.4848,28.5639,28.4531,28.4848,30110.0
2020-09-24 11:05:00,36.01,36.05,35.96,36.0,19116.0,28.4927,28.5244,28.4531,28.4848,19116.0
2020-09-24 11:10:00,36.02,36.16,36.0,36.13,21036.0,28.5006,28.6114,28.4848,28.5876,21036.0
2020-09-24 11:15:00,36.14,36.14,35.73,35.74,32222.0,28.5956,28.5956,28.2712,28.2791,32222.0
2020-09-24 11:20:00,35.74,35.9,35.71,35.8,30881.0,28.2791,28.4057,28.2553,28.3265,30881.0
2020-09-24 11:25:00,35.81,35.94,35.8,35.94,34501.0,28.3345,28.4373,28.3265,28.4373,34501.0
2020-09-24 11:30:00,35.93,36.01,35.93,35.98,74744.0,28.4294,28.4927,28.4294,28.469,74744.0
2020-09-24 11:35:00,35.97,36.1,35.95,36.09,63594.0,28.4611,28.5639,28.4452,28.556,63594.0
2020-09-24 11:40:00,36.12,36.26,36.04,36.11,52398.0,28.5797,28.6905,28.5164,28.5718,52398.0
2020-09-24 11:45:00,36.09,36.14,36.04,36.11,29311.0,28.556,28.5956,28.5164,28.5718,29311.0
2020-09-24 11:50:00,36.12,36.3,36.1,36.25,37581.0,28.5797,28.7222,28.5639,28.6826,37581.0
2020-09-24 11:55:00,36.26,36.38,36.19,36.35,93323.0,28.6905,28.7855,28.6351,28.7617,93323.0
2020-09-24 12:00:00,36.34,36.52,36.32,36.43,62153.0,28.7538,28.8962,28.738,28.825,62153.0
2020-09-24 12:05:00,36.44,36.62,36.44,36.62,29429.0,28.8329,28.9754,28.8329,28.9754,29429.0
2020-09-24 12:10:00,36.61,36.64,36.49,36.52,97647.0,28.9674,28.9912,28.8725,28.8962,97647.0
2020-09-24 12:15:00,36.52,36.69,36.52,36.67,40383.0,28.8962,29.0307,28.8962,29.0149,40383.0
2020-09-24 12:20:00,36.7,36.77,36.62,36.63,16212.0,29.0387,29.094,28.9754,28.9833,16212.0
2020-09-24 12:25:00,36.64,36.74,36.59,36.6,46320.0,28.9912,29.0703,28.9516,28.9595,46320.0
2020-09-24 12:30:00,36.61,36.65,36.48,36.49,40995.0,28.9674,28.9991,28.8646,28.8725,40995.0
2020-09-24 12:35:00,36.48,36.53,36.45,36.5,12662.0,28.8646,28.9041,28.8408,28.8804,12662.0
2020-09-24 12:40:00,36.49,36.53,36.48,36.51,16794.0,28.8725,28.9041,28.8646,28.8883,16794.0
2020-09-24 12:45:00,36.5,36.54,36.44,36.54,21430.0,28.8804,28.9121,28.8329,28.9121,21430.0
2020-09-24 12:50:00,36.55,36.61,36.53,36.57,17347.0,28.92,28.9674,28.9041,28.9358,17347.0
2020-09-24 12:55:00,36.59,36.75,36.52,36.7,53358.0,28.9516,29.0782,28.8962,29.0387,53358.0
2020-09-24 13:00:00,36.69,36.76,36.65,36.74,40135.0,29.0307,29.0861,28.9991,29.0703,40135.0
2020-09-24 13:05:00,36.74,36.92,36.74,36.91,22584.0,29.0703,29.2127,29.0703,29.2048,22584.0
2020-09-24 13:10:00,36.88,37.04,36.87,37.01,33784.0,29.1811,29.3077,29.1732,29.2839,33784.0
2020-09-24 13:15:00,37.01,37.14,36.94,36.94,30632.0,29.2839,29.3868,29.2286,29.2286,30632.0
2020-09-24 13:20:00,36.94,37.16,36.94,37.05,32573.0,29.2286,29.4026,29.2286,29.3156,32573.0
2020-09-24 13:25:00,37.04,37.11,36.99,37.05,31114.0,29.3077,29.3631,29.2681,29.3156,31114.0
2020-09-24 13:30:00,37.07,37.28,37.06,37.27,28922.0,29.3314,29.4976,29.3235,29.4897,28922.0
2020-09-24 13:35:00,37.25,37.29,37.15,37.25,112421.0,29.4738,29.5055,29.3947,29.4738,112421.0
2020-09-24 13:40:00,37.25,37.4,37.17,37.19,72598.0,29.4738,29.5925,29.4105,29.4264,72598.0
2020-09-24 13:45:00,37.19,37.21,37.11,37.17,33015.0,29.4264,29.4422,29.3631,29.4105,33015.0
2020-09-24 13:50:00,37.18,37.44,37.17,37.42,41640.0,29.4185,29.6242,29.4105,29.6084,41640.0
2020-09-24 13:55:00,37.43,37.43,37.23,37.23,48333.0,29.6163,29.6163,29.458,29.458,48333.0
2020-09-24 14:00:00,37.24,37.32,37.11,37.18,60613.0,29.4659,29.5292,29.3631,29.4185,60613.0
2020-09-24 14:05:00,37.21,37.21,37.06,37.1,16847.0,29.4422,29.4422,29.3235,29.3552,16847.0
2020-09-24 14:10:00,37.11,37.15,36.99,37.04,18235.0,29.3631,29.3947,29.2681,29.3077,18235.0
2020-09-24 14:15:00,37.05,37.06,36.81,36.87,41628.0,29.3156,29.3235,29.1257,29.1732,41628.0
2020-09-24 14:20:00,36.86,36.91,36.85,36.89,15044.0,29.1653,29.2048,29.1573,29.189,15044.0
2020-09-24 14:25:00,36.9,36.94,36.84,36.85,21960.0,29.1969,29.2286,29.1494,29.1573,21960.0
2020-09-24 14:30:00,36.85,36.95,36.85,36.91,12774.0,29.1573,29.2365,29.1573,29.2048,12774.0
2020-09-24 14:35:00,36.92,36.92,36.79,36.81,20819.0,29.2127,29.2127,29.1099,29.1257,20819.0
2020-09-24 14:40:00,36.82,36.9,36.79,36.86,17666.0,29.1336,29.1969,29.1099,29.1653,17666.0
2020-09-24 14:45:00,36.88,36.88,36.59,36.61,30299.0,29.1811,29.1811,28.9516,28.9674,30299.0
2020-09-24 14:50:00,36.62,36.64,36.49,36.56,68396.0,28.9754,28.9912,28.8725,28.9279,68396.0
2020-09-24 14:55:00,36.57,36.61,36.45,36.47,17375.0,28.9358,28.9674,28.8408,28.8567,17375.0
2020-09-24 15:00:00,36.5,36.63,36.48,36.52,18343.0,28.8804,28.9833,28.8646,28.8962,18343.0
2020-09-24 15:05:00,36.53,36.6,36.47,36.51,20817.0,28.9041,28.9595,28.8567,28.8883,20817.0
2020-09-24 15:10:00,36.5,36.66,36.4,36.62,19442.0,28.8804,29.007,28.8013,28.9754,19442.0
2020-09-24 15:15:00,36.61,36.66,36.37,36.39,27300.0,28.9674,29.007,28.7775,28.7934,27300.0
2020-09-24 15:20:00,36.37,36.37,36.25,36.3,15369.0,28.7775,28.7775,28.6826,28.7222,15369.0
2020-09-24 15:25:00,36.29,36.42,36.28,36.39,28522.0,28.7142,28.8171,28.7063,28.7934,28522.0
2020-09-24 15:30:00,36.37,36.47,36.28,36.45,25691.0,28.7775,28.8567,28.7063,28.8408,25691.0
2020-09-24 15:35:00,36.44,36.5,36.33,36.48,42586.0,28.8329,28.8804,28.7459,28.8646,42586.0
2020-09-24 15:40:00,36.48,36.53,36.43,36.47,60743.0,28.8646,28.9041,28.825,28.8567,60743.0
2020-09-24 15:45:00,36.46,36.61,36.44,36.48,64360.0,28.8488,28.9674,28.8329,28.8646,64360.0
2020-09-24 15:50:00,36.52,36.66,36.48,36.66,88955.0,28.8962,29.007,28.8646,29.007,88955.0
2020-09-24 15:55:00,36.66,36.7,36.57,36.66,190955.0,29.007,29.0387,28.9358,29.007,190955.0
2020-09-25 09:30:00,36.25,36.46,36.06,36.19,76240.0,28.6826,28.8488,28.5323,28.6351,76240.0
2020-09-25 09:35:00,36.19,36.61,36.17,36.58,30833.0,28.6351,28.9674,28.6193,28.9437,30833.0
2020-09-25 09:40:00,36.58,36.8,36.57,36.73,22130.0,28.9437,29.1178,28.9358,29.0624,22130.0
2020-09-25 09:45:00,36.71,36.82,36.54,36.59,14354.0,29.0466,29.1336,28.9121,28.9516,14354.0
2020-09-25 09:50:00,36.62,36.73,36.45,36.68,27119.0,28.9754,29.0624,28.8408,29.0228,27119.0
2020-09-25 09:55:00,36.65,36.7,36.41,36.61,39477.0,28.9991,29.0387,28.8092,28.9674,39477.0
2020-09-25 10:00:00,36.6,36.82,36.53,36.67,54268.0,28.9595,29.1336,28.9041,29.0149,54268.0
2020-09-25 10:05:00,36.69,36.74,36.46,36.54,21229.0,29.0307,29.0703,28.8488,28.9121,21229.0
2020-09-25 10:10:00,36.53,36.54,36.3,36.43,19793.0,28.9041,28.9121,28.7222,28.825,19793.0
2020-09-25 10:15:00,36.4,36.62,36.37,36.58,17753.0,28.8013,28.9754,28.7775,28.9437,17753.0
2020-09-25 10:20:00,36.56,36.79,36.51,36.63,11171.0,28.9279,29.1099,28.8883,28.9833,11171.0
2020-09-25 10:25:00,36.63,36.65,36.52,36.65,14861.0,28.9833,28.9991,28.8962,28.9991,14861.0
2020-09-25 10:30:00,36.65,36.72,36.55,36.65,44945.0,28.9991,29.0545,28.92,28.9991,44945.0
2020-09-25 10:35:00,36.63,36.88,36.61,36.87,23411.0,28.9833,29.1811,28.9674,29.1732,23411.0
2020-09-25 10:40:00,36.87,36.96,36.81,36.85,19305.0,29.1732,29.2444,29.1257,29.1573,19305.0
2020-09-25 10:45:00,36.85,36.86,36.63,36.66,10978.0,29.1573,29.1653,28.9833,29.007,10978.0
2020-09-25 10:50:00,36.69,36.73,36.56,36.72,15284.0,29.0307,29.0624,28.9279,29.0545,15284.0
2020-09-25 10:55:00,36.7,36.8,36.62,36.79,23212.0,29.0387,29.1178,28.9754,29.1099,23212.0
2020-09-25 11:00:00,36.8,36.82,36.65,36.7,26399.0,29.1178,29.1336,28.9991,29.0387,26399.0
2020-09-25 11:05:00,36.72,36.75,36.67,36.7,15268.0,29.0545,29.0782,29.0149,29.0387,15268.0
2020-09-25 11:10:00,36.73,36.85,36.65,36.66,37201.0,29.0624,29.1573,28.9991,29.007,37201.0
2020-09-25 11:15:00,36.65,36.86,36.63,36.86,24208.0,28.9991,29.1653,28.9833,29.1653,24208.0
2020-09-25 11:20:00,36.85,37.05,36.82,37.05,26055.0,29.1573,29.3156,29.1336,29.3156,26055.0
2020-09-25 11:25:00,37.06,37.07,36.96,37.0,42522.0,29.3235,29.3314,29.2444,29.276,42522.0
2020-09-25 11:30:00,37.0,37.13,36.98,37.1,29659.0,29.276,29.3789,29.2602,29.3552,29659.0
2020-09-25 11:35:00,37.12,37.15,37.0,37.02,27813.0,29.371,29.3947,29.276,29.2919,27813.0
2020-09-25 11:40:00,37.01,37.02,36.79,36.86,24373.0,29.2839,29.2919,29.1099,29.1653,24373.0
2020-09-25 11:45:00,36.87,36.9,36.81,36.88,26865.0,29.1732,29.1969,29.1257,29.1811,26865.0
2020-09-25 11:50:00,36.88,36.96,36.82,36.92,32773.0,29.1811,29.2444,29.1336,29.2127,32773.0
2020-09-25 11:55:00,36.91,36.96,36.85,36.85,20831.0,29.2048,29.2444,29.1573,29.1573,20831.0
2020-09-25 12:00:00,36.84,36.91,36.82,36.87,55348.0,29.1494,29.2048,29.1336,29.1732,55348.0
2020-09-25 12:05:00,36.88,36.99,36.85,36.95,23774.0,29.1811,29.2681,29.1573,29.2365,23774.0
2020-09-25 12:10:00,36.95,36.98,36.92,36.96,12059.0,29.2365,29.2602,29.2127,29.2444,12059.0
2020-09-25 12:15:00,36.95,36.97,36.88,36.91,12018.0,29.2365,29.2523,29.1811,29.2048,12018.0
2020-09-25 12:20:00,36.92,36.93,36.86,36.89,23618.0,29.2127,29.2206,29.1653,29.189,23618.0
2020-09-25 12:25:00,36.89,36.89,36.78,36.84,9297.0,29.189,29.189,29.102,29.1494,9297.0
2020-09-25 12:30:00,36.85,36.94,36.76,36.93,21958.0,29.1573,29.2286,29.0861,29.2206,21958.0
2020-09-25 12:35:00,36.92,36.99,36.84,36.99,15207.0,29.2127,29.2681,29.1494,29.2681,15207.0
2020-09-25 12:40:00,36.99,37.04,36.97,37.02,12728.0,29.2681,29.3077,29.2523,29.2919,12728.0
2020-09-25 12:45:00,37.02,37.03,36.92,36.93,11252.0,29.2919,29.2998,29.2127,29.2206,11252.0
2020-09-25 12:50:00,36.92,36.97,36.9,36.92,9022.0,29.2127,29.2523,29.1969,29.2127,9022.0
2020-09-25 12:55:00,36.94,36.94,36.84,36.86,12081.0,29.2286,29.2286,29.1494,29.1653,12081.0
2020-09-25 13:00:00,36.86,36.91,36.78,36.87,19460.0,29.1653,29.2048,29.102,29.1732,19460.0
2020-09-25 13:05:00,36.85,36.97,36.84,36.94,11592.0,29.1573,29.2523,29.1494,29.2286,11592.0
2020-09-25 13:10:00,36.95,37.09,36.9,37.05,24805.0,29.2365,29.3472,29.1969,29.3156,24805.0
2020-09-25 13:15:00,37.03,37.11,37.01,37.1,16956.0,29.2998,29.3631,29.2839,29.3552,16956.0
2020-09-25 13:20:00,37.08,37.19,37.07,37.17,10809.0,29.3393,29.4264,29.3314,29.4105,10809.0
2020-09-25 13:25:00,37.17,37.24,37.17,37.23,14006.0,29.4105,29.4659,29.4105,29.458,14006.0
2020-09-25 13:30:00,37.26,37.28,37.19,37.19,9593.0,29.4818,29.4976,29.4264,29.4264,9593.0
2020-09-25 13:35:00,37.18,37.19,37.09,37.12,29540.0,29.4185,29.4264,29.3472,29.371,29540.0
2020-09-25 13:40:00,37.13,37.24,37.13,37.24,10725.0,29.3789,29.4659,29.3789,29.4659,10725.0
2020-09-25 13:45:00,37.23,37.25,37.12,37.14,14834.0,29.458,29.4738,29.371,29.3868,14834.0
2020-09-25 13:50:00,37.15,37.17,37.11,37.12,14061.0,29.3947,29.4105,29.3631,29.371,14061.0
2020-09-25 13:55:00,37.1,37.15,37.07,37.12,14249.0,29.3552,29.3947,29.3314,29.371,14249.0
2020-09-25 14:00:00,37.13,37.19,37.11,37.16,20838.0,29.3789,29.4264,29.3631,29.4026,20838.0
2020-09-25 14:05:00,37.18,37.18,37.1,37.16,13019.0,29.4185,29.4185,29.3552,29.4026,13019.0
2020-09-25 14:10:00,37.16,37.17,37.08,37.1,18223.0,29.4026,29.4105,29.3393,29.3552,18223.0
2020-09-25 14:15:00,37.11,37.21,37.07,37.21,31724.0,29.3631,29.4422,29.3314,29.4422,31724.0
2020-09-25 14:20:00,37.23,37.23,37.17,37.2,15670.0,29.458,29.458,29.4105,29.4343,15670.0
2020-09-25 14:25:00,37.2,37.3,37.18,37.28,35544.0,29.4343,29.5134,29.4185,29.4976,35544.0
2020-09-25 14:30:00,37.29,37.39,37.28,37.29,50679.0,29.5055,29.5846,29.4976,29.5055,50679.0
2020-09-25 14:35:00,37.3,37.31,37.18,37.18,12409.0,29.5134,29.5213,29.4185,29.4185,12409.0
2020-09-25 14:40:00,37.18,37.18,37.08,37.1,20147.0,29.4185,29.4185,29.3393,29.3552,20147.0
2020-09-25 14:45:00,37.11,37.15,37.11,37.13,14193.0,29.3631,29.3947,29.3631,29.3789,14193.0
2020-09-25 14:50:00,37.13,37.23,37.12,37.23,17907.0,29.3789,29.458,29.371,29.458,17907.0
2020-09-25 14:55:00,37.24,37.38,37.22,37.36,17853.0,29.4659,29.5767,29.4501,29.5609,17853.0
2020-09-25 15:00:00,37.37,37.45,37.34,37.43,26066.0,29.5688,29.6321,29.5451,29.6163,26066.0
2020-09-25 15:05:00,37.43,37.56,37.42,37.53,18353.0,29.6163,29.7191,29.6084,29.6954,18353.0
2020-09-25 15:10:00,37.53,37.62,37.51,37.51,25637.0,29.6954,29.7666,29.6796,29.6796,25637.0
2020-09-25 15:15:00,37.51,37.7,37.51,37.69,34877.0,29.6796,29.8299,29.6796,29.822,34877.0
2020-09-25 15:20:00,37.68,37.71,37.53,37.56,36674.0,29.8141,29.8378,29.6954,29.7191,36674.0
2020-09-25 15:25:00,37.57,37.79,37.56,37.77,40284.0,29.727,29.9011,29.7191,29.8853,40284.0
2020-09-25 15:30:00,37.77,37.8,37.56,37.57,62533.0,29.8853,29.909,29.7191,29.727,62533.0
2020-09-25 15:35:00,37.58,37.61,37.5,37.5,40372.0,29.735,29.7587,29.6717,29.6717,40372.0
2020-09-25 15:40:00,37.5,37.54,37.43,37.48,64837.0,29.6717,29.7033,29.6163,29.6558,64837.0
2020-09-25 15:45:00,37.47,37.58,37.44,37.57,58192.0,29.6479,29.735,29.6242,29.727,58192.0
2020-09-25 15:50:00,37.56,37.56,37.38,37.38,85633.0,29.7191,29.7191,29.5767,29.5767,85633.0
2020-09-25 15:55:00,37.38,37.48,37.37,37.45,287082.0,29.5767,29.6558,29.5688,29.6321,287082.0
2020-09-28 09:30:00,38.28,38.37,37.83,38.02,131292.0,30.2888,30.36,29.9328,30.0831,131292.0
2020-09-28 09:35:00,38.01,38.08,37.61,37.65,59971.0,30.0752,30.1306,29.7587,29.7903,59971.0
2020-09-28 09:40:00,37.67,37.68,37.42,37.45,66572.0,29.8062,29.8141,29.6084,29.6321,66572.0
2020-09-28 09:45:00,37.45,37.7,37.37,37.54,72645.0,29.6321,29.8299,29.5688,29.7033,72645.0
2020-09-28 09:50:00,37.55,37.67,37.31,37.35,41679.0,29.7112,29.8062,29.5213,29.553,41679.0
2020-09-28 09:55:00,37.35,37.62,37.33,37.51,53013.0,29.553,29.7666,29.5371,29.6796,53013.0
2020-09-28 10:00:00,37.52,37.68,37.48,37.68,59546.0,29.6875,29.8141,29.6558,29.8141,59546.0
2020-09-28 10:05:00,37.68,37.68,37.48,37.5,25003.0,29.8141,29.8141,29.6558,29.6717,25003.0
2020-09-28 10:10:00,37.51,37.62,37.42,37.57,42705.0,29.6796,29.7666,29.6084,29.727,42705.0
2020-09-28 10:15:00,37.58,37.63,37.38,37.38,31984.0,29.735,29.7745,29.5767,29.5767,31984.0
2020-09-28 10:20:00,37.38,37.4,37.28,37.39,26248.0,29.5767,29.5925,29.4976,29.5846,26248.0
2020-09-28 10:25:00,37.41,37.47,37.39,37.39,29696.0,29.6004,29.6479,29.5846,29.5846,29696.0
2020-09-28 10:30:00,37.4,37.45,37.35,37.41,23071.0,29.5925,29.6321,29.553,29.6004,23071.0
2020-09-28 10:35:00,37.43,37.43,37.27,37.27,11596.0,29.6163,29.6163,29.4897,29.4897,11596.0
2020-09-28 10:40:00,37.27,37.48,37.26,37.47,36708.0,29.4897,29.6558,29.4818,29.6479,36708.0
2020-09-28 10:45:00,37.48,37.5,37.33,37.41,23533.0,29.6558,29.6717,29.5371,29.6004,23533.0
2020-09-28 10:50:00,37.41,37.51,37.35,37.5,41307.0,29.6004,29.6796,29.553,29.6717,41307.0
2020-09-28 10:55:00,37.48,37.51,37.42,37.46,61788.0,29.6558,29.6796,29.6084,29.64,61788.0
2020-09-28 11:00:00,37.48,37.53,37.42,37.49,34033.0,29.6558,29.6954,29.6084,29.6637,34033.0
2020-09-28 11:05:00,37.49,37.54,37.39,37.42,20577.0,29.6637,29.7033,29.5846,29.6084,20577.0
2020-09-28 11:10:00,37.42,37.45,37.3,37.32,9262.0,29.6084,29.6321,29.5134,29.5292,9262.0
2020-09-28 11:15:00,37.31,37.45,37.29,37.42,12958.0,29.5213,29.6321,29.5055,29.6084,12958.0
2020-09-28 11:20:00,37.42,37.49,37.38,37.38,20156.0,29.6084,29.6637,29.5767,29.5767,20156.0
2020-09-28 11:25:00,37.38,37.38,37.27,37.32,51110.0,29.5767,29.5767,29.4897,29.5292,51110.0
2020-09-28 11:30:00,37.31,37.39,37.26,37.31,24129.0,29.5213,29.5846,29.4818,29.5213,24129.0
2020-09-28 11:35:00,37.3,37.44,37.3,37.44,35031.0,29.5134,29.6242,29.5134,29.6242,35031.0
2020-09-28 11:40:00,37.42,37.67,37.4,37.58,43404.0,29.6084,29.8062,29.5925,29.735,43404.0
2020-09-28 11:45:00,37.6,37.65,37.54,37.58,26710.0,29.7508,29.7903,29.7033,29.735,26710.0
2020-09-28 11:50:00,37.57,37.57,37.45,37.47,23301.0,29.727,29.727,29.6321,29.6479,23301.0
2020-09-28 11:55:00,37.45,37.45,37.32,37.41,49605.0,29.6321,29.6321,29.5292,29.6004,49605.0
2020-09-28 12:00:00,37.41,37.71,37.4,37.69,39883.0,29.6004,29.8378,29.5925,29.822,39883.0
2020-09-28 12:05:00,37.72,37.76,37.65,37.73,20074.0,29.8457,29.8774,29.7903,29.8536,20074.0
2020-09-28 12:10:00,37.73,37.8,37.71,37.78,20338.0,29.8536,29.909,29.8378,29.8932,20338.0
2020-09-28 12:15:00,37.78,37.87,37.72,37.78,61347.0,29.8932,29.9644,29.8457,29.8932,61347.0
2020-09-28 12:20:00,37.78,37.82,37.67,37.82,32455.0,29.8932,29.9249,29.8062,29.9249,32455.0
2020-09-28 12:25:00,37.82,37.89,37.81,37.87,19281.0,29.9249,29.9802,29.9169,29.9644,19281.0
2020-09-28 12:30:00,37.89,37.91,37.81,37.83,11989.0,29.9802,29.9961,29.9169,29.9328,11989.0
2020-09-28 12:35:00,37.81,37.81,37.73,37.74,11654.0,29.9169,29.9169,29.8536,29.8616,11654.0
2020-09-28 12:40:00,37.76,37.84,37.73,37.83,11714.0,29.8774,29.9407,29.8536,29.9328,11714.0
2020-09-28 12:45:00,37.84,37.92,37.83,37.86,12860.0,29.9407,30.004,29.9328,29.9565,12860.0
2020-09-28 12:50:00,37.86,37.89,37.77,37.77,15795.0,29.9565,29.9802,29.8853,29.8853,15795.0
2020-09-28 12:55:00,37.76,37.82,37.74,37.74,19439.0,29.8774,29.9249,29.8616,29.8616,19439.0
2020-09-28 13:00:00,37.75,37.81,37.68,37.71,23502.0,29.8695,29.9169,29.8141,29.8378,23502.0
2020-09-28 13:05:00,37.72,37.75,37.68,37.75,12653.0,29.8457,29.8695,29.8141,29.8695,12653.0
2020-09-28 13:10:00,37.76,37.91,37.76,37.87,32441.0,29.8774,29.9961,29.8774,29.9644,32441.0
2020-09-28 13:15:00,37.88,38.02,37.85,37.98,27346.0,29.9723,30.0831,29.9486,30.0515,27346.0
2020-09-28 13:20:00,37.98,37.99,37.9,37.9,14968.0,30.0515,30.0594,29.9882,29.9882,14968.0
2020-09-28 13:25:00,37.9,37.91,37.83,37.9,17912.0,29.9882,29.9961,29.9328,29.9882,17912.0
2020-09-28 13:30:00,37.89,37.92,37.82,37.83,12641.0,29.9802,30.004,29.9249,29.9328,12641.0
2020-09-28 13:35:00,37.84,37.84,37.76,37.81,18402.0,29.9407,29.9407,29.8774,29.9169,18402.0
2020-09-28 13:40:00,37.79,37.8,37.61,37.61,30615.0,29.9011,29.909,29.7587,29.7587,30615.0
2020-09-28 13:45:00,37.61,37.67,37.58,37.64,19237.0,29.7587,29.8062,29.735,29.7824,19237.0
2020-09-28 13:50:00,37.65,37.69,37.61,37.67,15339.0,29.7903,29.822,29.7587,29.8062,15339.0
2020-09-28 13:55:00,37.65,37.73,37.62,37.72,23481.0,29.7903,29.8536,29.7666,29.8457,23481.0
2020-09-28 14:00:00,37.72,37.87,37.7,37.84,23537.0,29.8457,29.9644,29.8299,29.9407,23537.0
2020-09-28 14:05:00,37.84,37.93,37.84,37.92,21965.0,29.9407,30.0119,29.9407,30.004,21965.0
2020-09-28 14:10:00,37.92,37.94,37.81,37.82,51739.0,30.004,30.0198,29.9169,29.9249,51739.0
2020-09-28 14:15:00,37.82,37.87,37.8,37.81,24452.0,29.9249,29.9644,29.909,29.9169,24452.0
2020-09-28 14:20:00,37.82,37.83,37.62,37.65,42015.0,29.9249,29.9328,29.7666,29.7903,42015.0
2020-09-28 14:25:00,37.65,37.66,37.59,37.61,40466.0,29.7903,29.7983,29.7429,29.7587,40466.0
2020-09-28 14:30:00,37.6,37.7,37.59,37.69,45055.0,29.7508,29.8299,29.7429,29.822,45055.0
2020-09-28 14:35:00,37.68,37.83,37.66,37.79,31613.0,29.8141,29.9328,29.7983,29.9011,31613.0
2020-09-28 14:40:00,37.8,37.84,37.76,37.84,37291.0,29.909,29.9407,29.8774,29.9407,37291.0
2020-09-28 14:45:00,37.83,37.91,37.8,37.89,36662.0,29.9328,29.9961,29.909,29.9802,36662.0
2020-09-28 14:50:00,37.89,37.91,37.76,37.85,35785.0,29.9802,29.9961,29.8774,29.9486,35785.0
2020-09-28 14:55:00,37.83,37.92,37.82,37.86,41062.0,29.9328,30.004,29.9249,29.9565,41062.0
2020-09-28 15:00:00,37.86,37.93,37.84,37.9,41121.0,29.9565,30.0119,29.9407,29.9882,41121.0
2020-09-28 15:05:00,37.9,37.92,37.75,37.79,34001.0,29.9882,30.004,29.8695,29.9011,34001.0
2020-09-28 15:10:00,37.79,37.87,37.75,37.83,41750.0,29.9011,29.9644,29.8695,29.9328,41750.0
2020-09-28 15:15:00,37.84,37.88,37.75,37.77,49646.0,29.9407,29.9723,29.8695,29.8853,49646.0
2020-09-28 15:20:00,37.77,37.77,37.63,37.66,39434.0,29.8853,29.8853,29.7745,29.7983,39434.0
2020-09-28 15:25:00,37.67,37.77,37.66,37.77,36895.0,29.8062,29.8853,29.7983,29.8853,36895.0
2020-09-28 15:30:00,37.77,37.77,37.62,37.64,42315.0,29.8853,29.8853,29.7666,29.7824,42315.0
2020-09-28 15:35:00,37.65,37.7,37.64,37.67,34377.0,29.7903,29.8299,29.7824,29.8062,34377.0
2020-09-28 15:40:00,37.66,37.68,37.61,37.66,49302.0,29.7983,29.8141,29.7587,29.7983,49302.0
2020-09-28 15:45:00,37.65,37.67,37.47,37.48,81790.0,29.7903,29.8062,29.6479,29.6558,81790.0
2020-09-28 15:50:00,37.48,37.52,37.41,37.47,90158.0,29.6558,29.6875,29.6004,29.6479,90158.0
2020-09-28 15:55:00,37.47,37.47,37.33,37.45,274390.0,29.6479,29.6479,29.5371,29.6321,274390.0
2020-09-29 09:30:00,37.24,37.47,36.96,37.04,57487.0,29.4659,29.6479,29.2444,29.3077,57487.0
2020-09-29 09:35:00,37.02,37.09,36.84,36.91,23050.0,29.2919,29.3472,29.1494,29.2048,23050.0
2020-09-29 09:40:00,36.92,36.96,36.65,36.67,67995.0,29.2127,29.2444,28.9991,29.0149,67995.0
2020-09-29 09:45:00,36.66,36.76,36.54,36.58,29472.0,29.007,29.0861,28.9121,28.9437,29472.0
2020-09-29 09:50:00,36.54,36.61,36.37,36.51,107856.0,28.9121,28.9674,28.7775,28.8883,107856.0
2020-09-29 09:55:00,36.51,36.7,36.38,36.56,56074.0,28.8883,29.0387,28.7855,28.9279,56074.0
2020-09-29 10:00:00,36.58,36.58,36.42,36.48,53342.0,28.9437,28.9437,28.8171,28.8646,53342.0
2020-09-29 10:05:00,36.48,36.52,36.32,36.38,52898.0,28.8646,28.8962,28.738,28.7855,52898.0
2020-09-29 10:10:00,36.39,36.44,36.32,36.33,29166.0,28.7934,28.8329,28.738,28.7459,29166.0
2020-09-29 10:15:00,36.33,36.39,36.19,36.26,36252.0,28.7459,28.7934,28.6351,28.6905,36252.0
2020-09-29 10:20:00,36.26,36.27,36.16,36.19,87213.0,28.6905,28.6984,28.6114,28.6351,87213.0
2020-09-29 10:25:00,36.21,36.22,36.11,36.12,150153.0,28.6509,28.6589,28.5718,28.5797,150153.0
2020-09-29 10:30:00,36.12,36.14,35.98,36.01,117383.0,28.5797,28.5956,28.469,28.4927,117383.0
2020-09-29 10:35:00,35.99,36.04,35.83,35.91,205504.0,28.4769,28.5164,28.3503,28.4136,205504.0
2020-09-29 10:40:00,35.9,35.96,35.82,35.84,105247.0,28.4057,28.4531,28.3424,28.3582,105247.0
2020-09-29 10:45:00,35.84,35.85,35.78,35.83,137273.0,28.3582,28.3661,28.3107,28.3503,137273.0
2020-09-29 10:50:00,35.82,35.99,35.73,35.8,77400.0,28.3424,28.4769,28.2712,28.3265,77400.0
2020-09-29 10:55:00,35.8,35.81,35.67,35.72,76468.0,28.3265,28.3345,28.2237,28.2632,76468.0
2020-09-29 11:00:00,35.72,35.73,35.46,35.48,107027.0,28.2632,28.2712,28.0575,28.0733,107027.0
2020-09-29 11:05:00,35.48,35.55,35.46,35.47,50059.0,28.0733,28.1287,28.0575,28.0654,50059.0
2020-09-29 11:10:00,35.48,35.49,35.31,35.35,99525.0,28.0733,28.0813,27.9388,27.9705,99525.0
2020-09-29 11:15:00,35.35,35.43,35.29,35.33,78893.0,27.9705,28.0338,27.923,27.9547,78893.0
2020-09-29 11:20:00,35.33,35.46,35.3,35.38,95909.0,27.9547,28.0575,27.9309,27.9942,95909.0
2020-09-29 11:25:00,35.37,35.39,35.25,35.27,85946.0,27.9863,28.0021,27.8914,27.9072,85946.0
2020-09-29 11:30:00,35.27,35.28,35.17,35.22,64994.0,27.9072,27.9151,27.8281,27.8676,64994.0
2020-09-29 11:35:00,35.23,35.29,35.16,35.18,53297.0,27.8755,27.923,27.8201,27.836,53297.0
2020-09-29 11:40:00,35.18,35.21,34.98,34.99,131947.0,27.836,27.8597,27.6777,27.6856,131947.0
2020-09-29 11:45:00,35.0,35.05,34.97,35.02,81090.0,27.6935,27.7331,27.6698,27.7094,81090.0
2020-09-29 11:50:00,35.02,35.18,35.01,35.17,73057.0,27.7094,27.836,27.7015,27.8281,73057.0
2020-09-29 11:55:00,35.17,35.29,35.17,35.27,41530.0,27.8281,27.923,27.8281,27.9072,41530.0
2020-09-29 12:00:00,35.27,35.3,35.15,35.15,36705.0,27.9072,27.9309,27.8122,27.8122,36705.0
2020-09-29 12:05:00,35.16,35.27,35.16,35.22,33667.0,27.8201,27.9072,27.8201,27.8676,33667.0
2020-09-29 12:10:00,35.2,35.24,35.12,35.12,34856.0,27.8518,27.8834,27.7885,27.7885,34856.0
2020-09-29 12:15:00,35.11,35.14,35.06,35.14,26519.0,27.7806,27.8043,27.741,27.8043,26519.0
2020-09-29 12:20:00,35.14,35.21,35.12,35.14,34031.0,27.8043,27.8597,27.7885,27.8043,34031.0
2020-09-29 12:25:00,35.13,35.15,35.09,35.1,220509.0,27.7964,27.8122,27.7648,27.7727,220509.0
2020-09-29 12:30:00,35.1,35.11,35.01,35.01,70780.0,27.7727,27.7806,27.7015,27.7015,70780.0
2020-09-29 12:35:00,35.01,35.06,34.96,35.06,58303.0,27.7015,27.741,27.6619,27.741,58303.0
2020-09-29 12:40:00,35.06,35.07,34.98,34.98,41035.0,27.741,27.7489,27.6777,27.6777,41035.0
2020-09-29 12:45:00,34.98,35.04,34.9,35.0,71871.0,27.6777,27.7252,27.6144,27.6935,71871.0
2020-09-29 12:50:00,35.01,35.12,34.99,35.11,40734.0,27.7015,27.7885,27.6856,27.7806,40734.0
2020-09-29 12:55:00,35.12,35.22,35.11,35.2,36336.0,27.7885,27.8676,27.7806,27.8518,36336.0
2020-09-29 13:00:00,35.2,35.23,35.16,35.23,19092.0,27.8518,27.8755,27.8201,27.8755,19092.0
2020-09-29 13:05:00,35.23,35.26,35.11,35.16,32836.0,27.8755,27.8993,27.7806,27.8201,32836.0
2020-09-29 13:10:00,35.14,35.25,35.14,35.25,29994.0,27.8043,27.8914,27.8043,27.8914,29994.0
2020-09-29 13:15:00,35.26,35.31,35.24,35.3,30840.0,27.8993,27.9388,27.8834,27.9309,30840.0
2020-09-29 13:20:00,35.3,35.36,35.22,35.33,40329.0,27.9309,27.9784,27.8676,27.9547,40329.0
2020-09-29 13:25:00,35.33,35.49,35.31,35.48,38642.0,27.9547,28.0813,27.9388,28.0733,38642.0
2020-09-29 13:30:00,35.48,35.49,35.39,35.43,30629.0,28.0733,28.0813,28.0021,28.0338,30629.0
2020-09-29 13:35:00,35.44,35.52,35.42,35.42,30873.0,28.0417,28.105,28.0259,28.0259,30873.0
2020-09-29 13:40:00,35.43,35.43,35.35,35.36,17050.0,28.0338,28.0338,27.9705,27.9784,17050.0
2020-09-29 13:45:00,35.37,35.38,35.32,35.37,31662.0,27.9863,27.9942,27.9467,27.9863,31662.0
2020-09-29 13:50:00,35.38,35.63,35.38,35.6,32358.0,27.9942,28.192,27.9942,28.1683,32358.0
2020-09-29 13:55:00,35.6,35.61,35.52,35.58,59885.0,28.1683,28.1762,28.105,28.1525,59885.0
2020-09-29 14:00:00,35.58,35.66,35.56,35.66,94074.0,28.1525,28.2158,28.1366,28.2158,94074.0
2020-09-29 14:05:00,35.65,35.7,35.57,35.67,82921.0,28.2079,28.2474,28.1446,28.2237,82921.0
2020-09-29 14:10:00,35.67,35.77,35.63,35.66,84031.0,28.2237,28.3028,28.192,28.2158,84031.0
2020-09-29 14:15:00,35.66,35.85,35.66,35.83,101774.0,28.2158,28.3661,28.2158,28.3503,101774.0
2020-09-29 14:20:00,35.83,35.85,35.78,35.81,32490.0,28.3503,28.3661,28.3107,28.3345,32490.0
2020-09-29 14:25:00,35.82,35.85,35.78,35.81,75408.0,28.3424,28.3661,28.3107,28.3345,75408.0
2020-09-29 14:30:00,35.82,35.99,35.77,35.95,47922.0,28.3424,28.4769,28.3028,28.4452,47922.0
2020-09-29 14:35:00,35.94,35.97,35.88,35.92,32497.0,28.4373,28.4611,28.3898,28.4215,32497.0
2020-09-29 14:40:00,35.93,36.04,35.91,35.98,80472.0,28.4294,28.5164,28.4136,28.469,80472.0
2020-09-29 14:45:00,35.98,36.04,35.97,36.02,22282.0,28.469,28.5164,28.4611,28.5006,22282.0
2020-09-29 14:50:00,36.01,36.01,35.87,35.89,77821.0,28.4927,28.4927,28.3819,28.3978,77821.0
2020-09-29 14:55:00,35.89,35.96,35.87,35.9,60136.0,28.3978,28.4531,28.3819,28.4057,60136.0
2020-09-29 15:00:00,35.9,35.92,35.77,35.82,36936.0,28.4057,28.4215,28.3028,28.3424,36936.0
2020-09-29 15:05:00,35.82,35.84,35.76,35.82,35457.0,28.3424,28.3582,28.2949,28.3424,35457.0
2020-09-29 15:10:00,35.81,35.95,35.81,35.9,170101.0,28.3345,28.4452,28.3345,28.4057,170101.0
2020-09-29 15:15:00,35.9,36.08,35.85,36.06,58929.0,28.4057,28.5481,28.3661,28.5323,58929.0
2020-09-29 15:20:00,36.05,36.05,35.94,36.02,36512.0,28.5244,28.5244,28.4373,28.5006,36512.0
2020-09-29 15:25:00,36.03,36.06,35.98,36.06,34638.0,28.5085,28.5323,28.469,28.5323,34638.0
2020-09-29 15:30:00,36.06,36.18,36.04,36.13,43632.0,28.5323,28.6272,28.5164,28.5876,43632.0
2020-09-29 15:35:00,36.12,36.16,36.05,36.09,50661.0,28.5797,28.6114,28.5244,28.556,50661.0
2020-09-29 15:40:00,36.09,36.15,36.07,36.1,64450.0,28.556,28.6035,28.5402,28.5639,64450.0
2020-09-29 15:45:00,36.11,36.26,36.1,36.19,98496.0,28.5718,28.6905,28.5639,28.6351,98496.0
2020-09-29 15:50:00,36.18,36.22,36.14,36.2,134376.0,28.6272,28.6589,28.5956,28.643,134376.0
2020-09-29 15:55:00,36.2,36.23,36.11,36.19,350162.0,28.643,28.6668,28.5718,28.6351,350162.0
2020-09-30 09:30:00,36.44,36.5,36.16,36.45,95511.0,28.8329,28.8804,28.6114,28.8408,95511.0
2020-09-30 09:35:00,36.42,36.47,36.11,36.16,74457.0,28.8171,28.8567,28.5718,28.6114,74457.0
2020-09-30 09:40:00,36.12,36.28,35.96,36.27,84338.0,28.5797,28.7063,28.4531,28.6984,84338.0
2020-09-30 09:45:00,36.26,36.61,36.26,36.49,61374.0,28.6905,28.9674,28.6905,28.8725,61374.0
2020-09-30 09:50:00,36.49,36.59,36.16,36.22,41663.0,28.8725,28.9516,28.6114,28.6589,41663.0
2020-09-30 09:55:00,36.24,36.36,36.23,36.29,102988.0,28.6747,28.7696,28.6668,28.7142,102988.0
2020-09-30 10:00:00,36.28,36.54,36.18,36.53,44375.0,28.7063,28.9121,28.6272,28.9041,44375.0
2020-09-30 10:05:00,36.52,36.62,36.44,36.51,34707.0,28.8962,28.9754,28.8329,28.8883,34707.0
2020-09-30 10:10:00,36.52,36.58,36.39,36.44,28065.0,28.8962,28.9437,28.7934,28.8329,28065.0
2020-09-30 10:15:00,36.44,36.5,36.27,36.27,35322.0,28.8329,28.8804,28.6984,28.6984,35322.0
2020-09-30 10:20:00,36.28,36.41,36.27,36.34,48949.0,28.7063,28.8092,28.6984,28.7538,48949.0
2020-09-30 10:25:00,36.33,36.34,36.15,36.27,71673.0,28.7459,28.7538,28.6035,28.6984,71673.0
2020-09-30 10:30:00,36.29,36.38,36.28,36.36,23624.0,28.7142,28.7855,28.7063,28.7696,23624.0
2020-09-30 10:35:00,36.34,36.66,36.33,36.66,30696.0,28.7538,29.007,28.7459,29.007,30696.0
2020-09-30 10:40:00,36.67,36.76,36.52,36.59,30916.0,29.0149,29.0861,28.8962,28.9516,30916.0
2020-09-30 10:45:00,36.59,36.67,36.55,36.57,33854.0,28.9516,29.0149,28.92,28.9358,33854.0
2020-09-30 10:50:00,36.57,36.67,36.52,36.64,31048.0,28.9358,29.0149,28.8962,28.9912,31048.0
2020-09-30 10:55:00,36.64,36.68,36.44,36.45,18559.0,28.9912,29.0228,28.8329,28.8408,18559.0
2020-09-30 11:00:00,36.43,36.48,36.34,36.38,29192.0,28.825,28.8646,28.7538,28.7855,29192.0
2020-09-30 11:05:00,36.38,36.39,36.23,36.23,82268.0,28.7855,28.7934,28.6668,28.6668,82268.0
2020-09-30 11:10:00,36.23,36.29,36.15,36.19,36329.0,28.6668,28.7142,28.6035,28.6351,36329.0
2020-09-30 11:15:00,36.2,36.35,36.2,36.35,30901.0,28.643,28.7617,28.643,28.7617,30901.0
2020-09-30 11:20:00,36.36,36.44,36.35,36.37,28295.0,28.7696,28.8329,28.7617,28.7775,28295.0
2020-09-30 11:25:00,36.36,36.49,36.3,36.32,50049.0,28.7696,28.8725,28.7222,28.738,50049.0
2020-09-30 11:30:00,36.32,36.34,36.24,36.25,19960.0,28.738,28.7538,28.6747,28.6826,19960.0
2020-09-30 11:35:00,36.26,36.28,36.15,36.18,16560.0,28.6905,28.7063,28.6035,28.6272,16560.0
2020-09-30 11:40:00,36.19,36.25,36.15,36.2,37745.0,28.6351,28.6826,28.6035,28.643,37745.0
2020-09-30 11:45:00,36.2,36.22,36.1,36.21,79671.0,28.643,28.6589,28.5639,28.6509,79671.0
2020-09-30 11:50:00,36.21,36.24,36.16,36.2,11134.0,28.6509,28.6747,28.6114,28.643,11134.0
2020-09-30 11:55:00,36.2,36.33,36.19,36.28,40668.0,28.643,28.7459,28.6351,28.7063,40668.0
2020-09-30 12:00:00,36.3,36.31,36.24,36.26,45898.0,28.7222,28.7301,28.6747,28.6905,45898.0
2020-09-30 12:05:00,36.26,36.28,36.2,36.2,19060.0,28.6905,28.7063,28.643,28.643,19060.0
2020-09-30 12:10:00,36.2,36.2,36.15,36.16,22082.0,28.643,28.643,28.6035,28.6114,22082.0
2020-09-30 12:15:00,36.16,36.17,36.03,36.05,69425.0,28.6114,28.6193,28.5085,28.5244,69425.0
2020-09-30 12:20:00,36.05,36.14,36.03,36.12,41460.0,28.5244,28.5956,28.5085,28.5797,41460.0
2020-09-30 12:25:00,36.13,36.24,36.11,36.19,28594.0,28.5876,28.6747,28.5718,28.6351,28594.0
2020-09-30 12:30:00,36.18,36.22,36.03,36.04,46831.0,28.6272,28.6589,28.5085,28.5164,46831.0
2020-09-30 12:35:00,36.04,36.08,36.0,36.07,57147.0,28.5164,28.5481,28.4848,28.5402,57147.0
2020-09-30 12:40:00,36.07,36.33,36.06,36.32,51878.0,28.5402,28.7459,28.5323,28.738,51878.0
2020-09-30 12:45:00,36.32,36.38,36.32,36.36,24211.0,28.738,28.7855,28.738,28.7696,24211.0
2020-09-30 12:50:00,36.36,36.48,36.34,36.46,27883.0,28.7696,28.8646,28.7538,28.8488,27883.0
2020-09-30 12:55:00,36.47,36.61,36.47,36.59,26124.0,28.8567,28.9674,28.8567,28.9516,26124.0
2020-09-30 13:00:00,36.59,36.62,36.54,36.57,21637.0,28.9516,28.9754,28.9121,28.9358,21637.0
2020-09-30 13:05:00,36.58,36.65,36.52,36.52,16371.0,28.9437,28.9991,28.8962,28.8962,16371.0
2020-09-30 13:10:00,36.51,36.56,36.47,36.54,17079.0,28.8883,28.9279,28.8567,28.9121,17079.0
2020-09-30 13:15:00,36.54,36.55,36.46,36.48,18893.0,28.9121,28.92,28.8488,28.8646,18893.0
2020-09-30 13:20:00,36.46,36.56,36.46,36.55,30197.0,28.8488,28.9279,28.8488,28.92,30197.0
2020-09-30 13:25:00,36.55,36.57,36.51,36.52,22570.0,28.92,28.9358,28.8883,28.8962,22570.0
2020-09-30 13:30:00,36.52,36.59,36.5,36.56,18657.0,28.8962,28.9516,28.8804,28.9279,18657.0
2020-09-30 13:35:00,36.57,36.61,36.54,36.61,27159.0,28.9358,28.9674,28.9121,28.9674,27159.0
2020-09-30 13:40:00,36.61,36.62,36.52,36.53,28604.0,28.9674,28.9754,28.8962,28.9041,28604.0
2020-09-30 13:45:00,36.53,36.53,36.34,36.35,29633.0,28.9041,28.9041,28.7538,28.7617,29633.0
2020-09-30 13:50:00,36.36,36.39,36.25,36.25,32449.0,28.7696,28.7934,28.6826,28.6826,32449.0
2020-09-30 13:55:00,36.24,36.25,36.18,36.25,22643.0,28.6747,28.6826,28.6272,28.6826,22643.0
2020-09-30 14:00:00,36.25,36.29,36.14,36.29,28190.0,28.6826,28.7142,28.5956,28.7142,28190.0
2020-09-30 14:05:00,36.27,36.39,36.21,36.38,25874.0,28.6984,28.7934,28.6509,28.7855,25874.0
2020-09-30 14:10:00,36.37,36.48,36.37,36.46,29074.0,28.7775,28.8646,28.7775,28.8488,29074.0
2020-09-30 14:15:00,36.46,36.58,36.44,36.57,31574.0,28.8488,28.9437,28.8329,28.9358,31574.0
2020-09-30 14:20:00,36.58,36.59,36.35,36.38,43257.0,28.9437,28.9516,28.7617,28.7855,43257.0
2020-09-30 14:25:00,36.39,36.41,36.23,36.36,64592.0,28.7934,28.8092,28.6668,28.7696,64592.0
2020-09-30 14:30:00,36.34,36.34,36.17,36.21,43572.0,28.7538,28.7538,28.6193,28.6509,43572.0
2020-09-30 14:35:00,36.22,36.28,36.11,36.13,59302.0,28.6589,28.7063,28.5718,28.5876,59302.0
2020-09-30 14:40:00,36.13,36.14,35.96,36.01,37936.0,28.5876,28.5956,28.4531,28.4927,37936.0
2020-09-30 14:45:00,36.01,36.05,35.88,35.94,37442.0,28.4927,28.5244,28.3898,28.4373,37442.0
2020-09-30 14:50:00,35.93,36.07,35.91,35.98,40308.0,28.4294,28.5402,28.4136,28.469,40308.0
2020-09-30 14:55:00,35.96,36.18,35.94,36.13,49622.0,28.4531,28.6272,28.4373,28.5876,49622.0
2020-09-30 15:00:00,36.12,36.17,36.01,36.01,38945.0,28.5797,28.6193,28.4927,28.4927,38945.0
2020-09-30 15:05:00,36.02,36.13,36.0,36.06,28493.0,28.5006,28.5876,28.4848,28.5323,28493.0
2020-09-30 15:10:00,36.05,36.06,35.87,35.89,58834.0,28.5244,28.5323,28.3819,28.3978,58834.0
2020-09-30 15:15:00,35.87,35.98,35.84,35.9,43530.0,28.3819,28.469,28.3582,28.4057,43530.0
2020-09-30 15:20:00,35.91,35.95,35.83,35.91,59427.0,28.4136,28.4452,28.3503,28.4136,59427.0
2020-09-30 15:25:00,35.91,36.09,35.86,36.07,53118.0,28.4136,28.556,28.374,28.5402,53118.0
2020-09-30 15:30:00,36.05,36.05,35.83,35.84,41875.0,28.5244,28.5244,28.3503,28.3582,41875.0
2020-09-30 15:35:00,35.84,35.9,35.81,35.84,39493.0,28.3582,28.4057,28.3345,28.3582,39493.0
2020-09-30 15:40:00,35.83,35.93,35.8,35.89,52992.0,28.3503,28.4294,28.3265,28.3978,52992.0
2020-09-30 15:45:00,35.89,36.05,35.86,36.0,99488.0,28.3978,28.5244,28.374,28.4848,99488.0
2020-09-30 15:50:00,36.0,36.06,35.91,35.94,128887.0,28.4848,28.5323,28.4136,28.4373,128887.0
2020-09-30 15:55:00,35.94,36.03,35.91,35.93,332415.0,28.4373,28.5085,28.4136,28.4294,332415.0
2020-10-01 09:30:00,35.33,35.74,35.01,35.63,191221.0,27.9547,28.2791,27.7015,28.192,191221.0
2020-10-01 09:35:00,35.59,35.82,35.56,35.78,47779.0,28.1604,28.3424,28.1366,28.3107,47779.0
2020-10-01 09:40:00,35.76,35.78,35.36,35.37,39686.0,28.2949,28.3107,27.9784,27.9863,39686.0
2020-10-01 09:45:00,35.4,35.43,35.21,35.39,56717.0,28.01,28.0338,27.8597,28.0021,56717.0
2020-10-01 09:50:00,35.4,35.4,35.25,35.33,38123.0,28.01,28.01,27.8914,27.9547,38123.0
2020-10-01 09:55:00,35.31,35.45,35.24,35.38,172714.0,27.9388,28.0496,27.8834,27.9942,172714.0
2020-10-01 10:00:00,35.36,35.44,35.03,35.1,173351.0,27.9784,28.0417,27.7173,27.7727,173351.0
2020-10-01 10:05:00,35.08,35.12,34.91,35.09,39392.0,27.7568,27.7885,27.6223,27.7648,39392.0
2020-10-01 10:10:00,35.08,35.12,34.9,34.94,44381.0,27.7568,27.7885,27.6144,27.6461,44381.0
2020-10-01 10:15:00,34.94,35.12,34.93,35.07,36051.0,27.6461,27.7885,27.6382,27.7489,36051.0
2020-10-01 10:20:00,35.08,35.09,34.8,34.82,24987.0,27.7568,27.7648,27.5353,27.5511,24987.0
2020-10-01 10:25:00,34.85,34.98,34.8,34.96,41690.0,27.5749,27.6777,27.5353,27.6619,41690.0
2020-10-01 10:30:00,34.94,34.97,34.69,34.87,40951.0,27.6461,27.6698,27.4483,27.5907,40951.0
2020-10-01 10:35:00,34.88,34.93,34.83,34.92,24237.0,27.5986,27.6382,27.559,27.6302,24237.0
2020-10-01 10:40:00,34.92,35.03,34.91,34.97,67171.0,27.6302,27.7173,27.6223,27.6698,67171.0
2020-10-01 10:45:00,34.98,35.12,34.95,35.04,73114.0,27.6777,27.7885,27.654,27.7252,73114.0
2020-10-01 10:50:00,35.03,35.05,34.88,34.92,16055.0,27.7173,27.7331,27.5986,27.6302,16055.0
2020-10-01 10:55:00,34.93,34.97,34.86,34.94,37816.0,27.6382,27.6698,27.5828,27.6461,37816.0
2020-10-01 11:00:00,34.99,35.07,34.9,35.05,30759.0,27.6856,27.7489,27.6144,27.7331,30759.0
2020-10-01 11:05:00,35.05,35.07,34.92,34.96,22640.0,27.7331,27.7489,27.6302,27.6619,22640.0
2020-10-01 11:10:00,34.94,35.05,34.9,35.01,25909.0,27.6461,27.7331,27.6144,27.7015,25909.0
2020-10-01 11:15:00,35.01,35.05,34.97,35.0,26602.0,27.7015,27.7331,27.6698,27.6935,26602.0
2020-10-01 11:20:00,34.99,34.99,34.88,34.95,56776.0,27.6856,27.6856,27.5986,27.654,56776.0
2020-10-01 11:25:00,34.96,35.03,34.9,34.9,45184.0,27.6619,27.7173,27.6144,27.6144,45184.0
2020-10-01 11:30:00,34.92,34.92,34.86,34.89,29904.0,27.6302,27.6302,27.5828,27.6065,29904.0
2020-10-01 11:35:00,34.9,34.91,34.81,34.82,19443.0,27.6144,27.6223,27.5432,27.5511,19443.0
2020-10-01 11:40:00,34.81,34.9,34.77,34.9,18705.0,27.5432,27.6144,27.5116,27.6144,18705.0
2020-10-01 11:45:00,34.91,34.94,34.85,34.85,17042.0,27.6223,27.6461,27.5749,27.5749,17042.0
2020-10-01 11:50:00,34.87,34.91,34.84,34.91,18939.0,27.5907,27.6223,27.5669,27.6223,18939.0
2020-10-01 11:55:00,34.9,34.91,34.85,34.9,19579.0,27.6144,27.6223,27.5749,27.6144,19579.0
2020-10-01 12:00:00,34.9,34.9,34.81,34.82,32321.0,27.6144,27.6144,27.5432,27.5511,32321.0
2020-10-01 12:05:00,34.8,34.9,34.79,34.84,19144.0,27.5353,27.6144,27.5274,27.5669,19144.0
2020-10-01 12:10:00,34.84,34.86,34.81,34.82,22997.0,27.5669,27.5828,27.5432,27.5511,22997.0
2020-10-01 12:15:00,34.82,34.83,34.72,34.77,25843.0,27.5511,27.559,27.472,27.5116,25843.0
2020-10-01 12:20:00,34.77,34.8,34.65,34.7,31784.0,27.5116,27.5353,27.4166,27.4562,31784.0
2020-10-01 12:25:00,34.7,34.78,34.69,34.76,20081.0,27.4562,27.5195,27.4483,27.5036,20081.0
2020-10-01 12:30:00,34.76,34.8,34.74,34.79,25205.0,27.5036,27.5353,27.4878,27.5274,25205.0
2020-10-01 12:35:00,34.79,34.82,34.68,34.68,17079.0,27.5274,27.5511,27.4403,27.4403,17079.0
2020-10-01 12:40:00,34.68,34.78,34.67,34.78,14119.0,27.4403,27.5195,27.4324,27.5195,14119.0
2020-10-01 12:45:00,34.8,34.86,34.79,34.83,15867.0,27.5353,27.5828,27.5274,27.559,15867.0
2020-10-01 12:50:00,34.83,34.84,34.76,34.8,14053.0,27.559,27.5669,27.5036,27.5353,14053.0
2020-10-01 12:55:00,34.79,34.86,34.78,34.81,30354.0,27.5274,27.5828,27.5195,27.5432,30354.0
2020-10-01 13:00:00,34.82,34.86,34.8,34.83,10424.0,27.5511,27.5828,27.5353,27.559,10424.0
2020-10-01 13:05:00,34.82,34.97,34.81,34.95,15738.0,27.5511,27.6698,27.5432,27.654,15738.0
2020-10-01 13:10:00,34.95,34.96,34.84,34.9,69699.0,27.654,27.6619,27.5669,27.6144,69699.0
2020-10-01 13:15:00,34.9,34.96,34.89,34.94,30486.0,27.6144,27.6619,27.6065,27.6461,30486.0
2020-10-01 13:20:00,34.94,34.99,34.93,34.95,51674.0,27.6461,27.6856,27.6382,27.654,51674.0
2020-10-01 13:25:00,34.95,35.0,34.94,34.98,31470.0,27.654,27.6935,27.6461,27.6777,31470.0
2020-10-01 13:30:00,34.98,34.99,34.9,34.92,26587.0,27.6777,27.6856,27.6144,27.6302,26587.0
2020-10-01 13:35:00,34.92,35.08,34.92,35.03,70683.0,27.6302,27.7568,27.6302,27.7173,70683.0
2020-10-01 13:40:00,35.03,35.04,34.92,34.95,22045.0,27.7173,27.7252,27.6302,27.654,22045.0
2020-10-01 13:45:00,34.95,34.96,34.83,34.84,23217.0,27.654,27.6619,27.559,27.5669,23217.0
2020-10-01 13:50:00,34.82,34.84,34.76,34.82,37606.0,27.5511,27.5669,27.5036,27.5511,37606.0
2020-10-01 13:55:00,34.81,34.9,34.78,34.82,39653.0,27.5432,27.6144,27.5195,27.5511,39653.0
2020-10-01 14:00:00,34.83,34.86,34.69,34.82,60359.0,27.559,27.5828,27.4483,27.5511,60359.0
2020-10-01 14:05:00,34.81,34.84,34.74,34.76,37439.0,27.5432,27.5669,27.4878,27.5036,37439.0
2020-10-01 14:10:00,34.77,34.78,34.7,34.78,44156.0,27.5116,27.5195,27.4562,27.5195,44156.0
2020-10-01 14:15:00,34.77,34.77,34.69,34.74,27883.0,27.5116,27.5116,27.4483,27.4878,27883.0
2020-10-01 14:20:00,34.75,34.85,34.74,34.84,52352.0,27.4957,27.5749,27.4878,27.5669,52352.0
2020-10-01 14:25:00,34.84,34.99,34.82,34.98,21972.0,27.5669,27.6856,27.5511,27.6777,21972.0
2020-10-01 14:30:00,34.99,35.05,34.96,34.97,21990.0,27.6856,27.7331,27.6619,27.6698,21990.0
2020-10-01 14:35:00,34.97,35.02,34.93,34.93,27511.0,27.6698,27.7094,27.6382,27.6382,27511.0
2020-10-01 14:40:00,34.94,34.99,34.92,34.95,39466.0,27.6461,27.6856,27.6302,27.654,39466.0
2020-10-01 14:45:00,34.93,34.93,34.82,34.83,24828.0,27.6382,27.6382,27.5511,27.559,24828.0
2020-10-01 14:50:00,34.83,34.87,34.82,34.86,16103.0,27.559,27.5907,27.5511,27.5828,16103.0
2020-10-01 14:55:00,34.86,34.86,34.74,34.79,57598.0,27.5828,27.5828,27.4878,27.5274,57598.0
2020-10-01 15:00:00,34.78,34.85,34.78,34.85,38884.0,27.5195,27.5749,27.5195,27.5749,38884.0
2020-10-01 15:05:00,34.84,34.85,34.75,34.83,33581.0,27.5669,27.5749,27.4957,27.559,33581.0
2020-10-01 15:10:00,34.84,34.95,34.82,34.92,43553.0,27.5669,27.654,27.5511,27.6302,43553.0
2020-10-01 15:15:00,34.93,34.94,34.88,34.91,68804.0,27.6382,27.6461,27.5986,27.6223,68804.0
2020-10-01 15:20:00,34.9,34.92,34.78,34.87,116471.0,27.6144,27.6302,27.5195,27.5907,116471.0
2020-10-01 15:25:00,34.86,34.86,34.67,34.68,90755.0,27.5828,27.5828,27.4324,27.4403,90755.0
2020-10-01 15:30:00,34.68,34.81,34.66,34.81,44724.0,27.4403,27.5432,27.4245,27.5432,44724.0
2020-10-01 15:35:00,34.8,34.84,34.75,34.78,36680.0,27.5353,27.5669,27.4957,27.5195,36680.0
2020-10-01 15:40:00,34.79,34.79,34.66,34.67,56531.0,27.5274,27.5274,27.4245,27.4324,56531.0
2020-10-01 15:45:00,34.67,34.68,34.62,34.65,64995.0,27.4324,27.4403,27.3929,27.4166,64995.0
2020-10-01 15:50:00,34.63,34.73,34.63,34.69,112640.0,27.4008,27.4799,27.4008,27.4483,112640.0
2020-10-01 15:55:00,34.7,34.86,34.69,34.85,298052.0,27.4562,27.5828,27.4483,27.5749,298052.0
2020-10-02 09:30:00,33.79,34.31,33.63,34.2,122087.0,26.7361,27.1476,26.6095,27.0605,122087.0
2020-10-02 09:35:00,34.18,34.67,34.15,34.6,66189.0,27.0447,27.4324,27.021,27.377,66189.0
2020-10-02 09:40:00,34.59,34.63,34.35,34.51,110649.0,27.3691,27.4008,27.1792,27.3058,110649.0
2020-10-02 09:45:00,34.48,34.51,34.26,34.51,59458.0,27.2821,27.3058,27.108,27.3058,59458.0
2020-10-02 09:50:00,34.5,34.5,34.17,34.38,49113.0,27.2979,27.2979,27.0368,27.203,49113.0
2020-10-02 09:55:00,34.38,34.51,34.29,34.34,28367.0,27.203,27.3058,27.1318,27.1713,28367.0
2020-10-02 10:00:00,34.34,34.62,34.3,34.58,49028.0,27.1713,27.3929,27.1397,27.3612,49028.0
2020-10-02 10:05:00,34.59,34.76,34.57,34.69,48208.0,27.3691,27.5036,27.3533,27.4483,48208.0
2020-10-02 10:10:00,34.69,34.72,34.57,34.58,34888.0,27.4483,27.472,27.3533,27.3612,34888.0
2020-10-02 10:15:00,34.57,34.6,34.39,34.4,69282.0,27.3533,27.377,27.2109,27.2188,69282.0
2020-10-02 10:20:00,34.4,34.48,34.32,34.41,87742.0,27.2188,27.2821,27.1555,27.2267,87742.0
2020-10-02 10:25:00,34.42,34.51,34.32,34.38,49249.0,27.2346,27.3058,27.1555,27.203,49249.0
2020-10-02 10:30:00,34.36,34.5,34.32,34.48,61034.0,27.1871,27.2979,27.1555,27.2821,61034.0
2020-10-02 10:35:00,34.47,34.47,34.26,34.3,75848.0,27.2742,27.2742,27.108,27.1397,75848.0
2020-10-02 10:40:00,34.29,34.31,34.13,34.19,31952.0,27.1318,27.1476,27.0052,27.0526,31952.0
2020-10-02 10:45:00,34.19,34.27,34.14,34.18,30526.0,27.0526,27.1159,27.0131,27.0447,30526.0
2020-10-02 10:50:00,34.17,34.2,34.09,34.14,26271.0,27.0368,27.0605,26.9735,27.0131,26271.0
2020-10-02 10:55:00,34.14,34.26,34.1,34.11,52740.0,27.0131,27.108,26.9814,26.9893,52740.0
2020-10-02 11:00:00,34.1,34.26,34.08,34.24,63367.0,26.9814,27.108,26.9656,27.0922,63367.0
2020-10-02 11:05:00,34.25,34.44,34.24,34.38,31010.0,27.1001,27.2504,27.0922,27.203,31010.0
2020-10-02 11:10:00,34.37,34.52,34.35,34.46,20279.0,27.1951,27.3137,27.1792,27.2663,20279.0
2020-10-02 11:15:00,34.45,34.52,34.39,34.52,23148.0,27.2584,27.3137,27.2109,27.3137,23148.0
2020-10-02 11:20:00,34.49,34.65,34.46,34.65,148632.0,27.29,27.4166,27.2663,27.4166,148632.0
2020-10-02 11:25:00,34.66,34.73,34.62,34.68,74684.0,27.4245,27.4799,27.3929,27.4403,74684.0
2020-10-02 11:30:00,34.7,34.84,34.65,34.75,138258.0,27.4562,27.5669,27.4166,27.4957,138258.0
2020-10-02 11:35:00,34.77,34.92,34.69,34.79,138343.0,27.5116,27.6302,27.4483,27.5274,138343.0
2020-10-02 11:40:00,34.78,34.81,34.64,34.65,75886.0,27.5195,27.5432,27.4087,27.4166,75886.0
2020-10-02 11:45:00,34.65,34.74,34.64,34.74,107280.0,27.4166,27.4878,27.4087,27.4878,107280.0
2020-10-02 11:50:00,34.72,34.78,34.61,34.61,71644.0,27.472,27.5195,27.385,27.385,71644.0
2020-10-02 11:55:00,34.6,34.61,34.47,34.52,48422.0,27.377,27.385,27.2742,27.3137,48422.0
2020-10-02 12:00:00,34.52,34.56,34.43,34.44,96507.0,27.3137,27.3454,27.2425,27.2504,96507.0
2020-10-02 12:05:00,34.43,34.67,34.35,34.66,59844.0,27.2425,27.4324,27.1792,27.4245,59844.0
2020-10-02 12:10:00,34.66,34.91,34.59,34.82,137809.0,27.4245,27.6223,27.3691,27.5511,137809.0
2020-10-02 12:15:00,34.81,34.97,34.78,34.93,86037.0,27.5432,27.6698,27.5195,27.6382,86037.0
2020-10-02 12:20:00,34.94,34.99,34.73,34.76,34301.0,27.6461,27.6856,27.4799,27.5036,34301.0
2020-10-02 12:25:00,34.75,34.82,34.69,34.73,30547.0,27.4957,27.5511,27.4483,27.4799,30547.0
2020-10-02 12:30:00,34.74,34.83,34.73,34.81,44700.0,27.4878,27.559,27.4799,27.5432,44700.0
2020-10-02 12:35:00,34.82,34.98,34.81,34.97,100799.0,27.5511,27.6777,27.5432,27.6698,100799.0
2020-10-02 12:40:00,34.96,35.1,34.95,35.07,51085.0,27.6619,27.7727,27.654,27.7489,51085.0
2020-10-02 12:45:00,35.08,35.11,34.94,34.96,104392.0,27.7568,27.7806,27.6461,27.6619,104392.0
2020-10-02 12:50:00,34.99,35.04,34.83,34.91,51859.0,27.6856,27.7252,27.559,27.6223,51859.0
2020-10-02 12:55:00,34.9,35.12,34.86,35.09,24744.0,27.6144,27.7885,27.5828,27.7648,24744.0
2020-10-02 13:00:00,35.07,35.22,35.07,35.08,17939.0,27.7489,27.8676,27.7489,27.7568,17939.0
2020-10-02 13:05:00,35.1,35.12,34.99,34.99,25188.0,27.7727,27.7885,27.6856,27.6856,25188.0
2020-10-02 13:10:00,35.0,35.07,34.99,35.0,47678.0,27.6935,27.7489,27.6856,27.6935,47678.0
2020-10-02 13:15:00,35.02,35.04,34.98,35.04,13627.0,27.7094,27.7252,27.6777,27.7252,13627.0
2020-10-02 13:20:00,35.02,35.02,34.92,34.97,19657.0,27.7094,27.7094,27.6302,27.6698,19657.0
2020-10-02 13:25:00,34.98,35.11,34.95,34.95,45328.0,27.6777,27.7806,27.654,27.654,45328.0
2020-10-02 13:30:00,34.96,34.99,34.88,34.88,20452.0,27.6619,27.6856,27.5986,27.5986,20452.0
2020-10-02 13:35:00,34.88,34.96,34.86,34.9,24136.0,27.5986,27.6619,27.5828,27.6144,24136.0
2020-10-02 13:40:00,34.9,34.91,34.73,34.85,48786.0,27.6144,27.6223,27.4799,27.5749,48786.0
2020-10-02 13:45:00,34.86,34.9,34.76,34.78,30557.0,27.5828,27.6144,27.5036,27.5195,30557.0
2020-10-02 13:50:00,34.8,34.81,34.73,34.75,21444.0,27.5353,27.5432,27.4799,27.4957,21444.0
2020-10-02 13:55:00,34.77,34.81,34.76,34.81,15590.0,27.5116,27.5432,27.5036,27.5432,15590.0
2020-10-02 14:00:00,34.8,34.98,34.8,34.84,32498.0,27.5353,27.6777,27.5353,27.5669,32498.0
2020-10-02 14:05:00,34.86,34.94,34.85,34.93,24117.0,27.5828,27.6461,27.5749,27.6382,24117.0
2020-10-02 14:10:00,34.94,35.04,34.92,35.02,13994.0,27.6461,27.7252,27.6302,27.7094,13994.0
2020-10-02 14:15:00,35.03,35.03,34.91,34.91,19765.0,27.7173,27.7173,27.6223,27.6223,19765.0
2020-10-02 14:20:00,34.91,34.91,34.81,34.87,11117.0,27.6223,27.6223,27.5432,27.5907,11117.0
2020-10-02 14:25:00,34.87,34.91,34.78,34.78,19466.0,27.5907,27.6223,27.5195,27.5195,19466.0
2020-10-02 14:30:00,34.79,34.84,34.75,34.84,23234.0,27.5274,27.5669,27.4957,27.5669,23234.0
2020-10-02 14:35:00,34.84,34.84,34.78,34.8,14976.0,27.5669,27.5669,27.5195,27.5353,14976.0
2020-10-02 14:40:00,34.8,34.98,34.8,34.92,14234.0,27.5353,27.6777,27.5353,27.6302,14234.0
2020-10-02 14:45:00,34.93,34.98,34.9,34.93,20311.0,27.6382,27.6777,27.6144,27.6382,20311.0
2020-10-02 14:50:00,34.95,34.95,34.85,34.85,8950.0,27.654,27.654,27.5749,27.5749,8950.0
2020-10-02 14:55:00,34.85,34.91,34.82,34.87,27849.0,27.5749,27.6223,27.5511,27.5907,27849.0
2020-10-02 15:00:00,34.88,34.91,34.8,34.87,18603.0,27.5986,27.6223,27.5353,27.5907,18603.0
2020-10-02 15:05:00,34.86,34.87,34.8,34.85,14737.0,27.5828,27.5907,27.5353,27.5749,14737.0
2020-10-02 15:10:00,34.84,34.94,34.77,34.84,49327.0,27.5669,27.6461,27.5116,27.5669,49327.0
2020-10-02 15:15:00,34.83,34.87,34.77,34.86,16067.0,27.559,27.5907,27.5116,27.5828,16067.0
2020-10-02 15:20:00,34.86,34.99,34.84,34.99,27089.0,27.5828,27.6856,27.5669,27.6856,27089.0
2020-10-02 15:25:00,34.99,35.07,34.96,35.07,37739.0,27.6856,27.7489,27.6619,27.7489,37739.0
2020-10-02 15:30:00,35.05,35.15,35.01,35.07,39334.0,27.7331,27.8122,27.7015,27.7489,39334.0
2020-10-02 15:35:00,35.06,35.1,35.0,35.05,37751.0,27.741,27.7727,27.6935,27.7331,37751.0
2020-10-02 15:40:00,35.05,35.07,34.88,34.88,70596.0,27.7331,27.7489,27.5986,27.5986,70596.0
2020-10-02 15:45:00,34.89,34.9,34.82,34.88,75247.0,27.6065,27.6144,27.5511,27.5986,75247.0
2020-10-02 15:50:00,34.88,34.93,34.82,34.93,84788.0,27.5986,27.6382,27.5511,27.6382,84788.0
2020-10-02 15:55:00,34.93,34.97,34.78,34.81,308468.0,27.6382,27.6698,27.5195,27.5432,308468.0
2020-10-05 09:30:00,35.46,35.93,35.46,35.71,102477.0,28.0575,28.4294,28.0575,28.2553,102477.0
2020-10-05 09:35:00,35.74,35.86,35.53,35.56,40145.0,28.2791,28.374,28.1129,28.1366,40145.0
2020-10-05 09:40:00,35.59,35.66,35.33,35.47,40544.0,28.1604,28.2158,27.9547,28.0654,40544.0
2020-10-05 09:45:00,35.47,35.59,35.36,35.43,24991.0,28.0654,28.1604,27.9784,28.0338,24991.0
2020-10-05 09:50:00,35.43,35.54,35.39,35.44,31575.0,28.0338,28.1208,28.0021,28.0417,31575.0
2020-10-05 09:55:00,35.43,35.54,35.26,35.31,38260.0,28.0338,28.1208,27.8993,27.9388,38260.0
2020-10-05 10:00:00,35.34,35.36,35.18,35.26,32486.0,27.9626,27.9784,27.836,27.8993,32486.0
2020-10-05 10:05:00,35.27,35.44,35.27,35.36,31382.0,27.9072,28.0417,27.9072,27.9784,31382.0
2020-10-05 10:10:00,35.34,35.34,35.07,35.1,25891.0,27.9626,27.9626,27.7489,27.7727,25891.0
2020-10-05 10:15:00,35.09,35.33,35.09,35.23,70790.0,27.7648,27.9547,27.7648,27.8755,70790.0
2020-10-05 10:20:00,35.23,35.33,35.22,35.25,55199.0,27.8755,27.9547,27.8676,27.8914,55199.0
2020-10-05 10:25:00,35.25,35.44,35.23,35.34,33784.0,27.8914,28.0417,27.8755,27.9626,33784.0
2020-10-05 10:30:00,35.35,35.57,35.35,35.56,22895.0,27.9705,28.1446,27.9705,28.1366,22895.0
2020-10-05 10:35:00,35.55,35.62,35.43,35.61,28164.0,28.1287,28.1841,28.0338,28.1762,28164.0
2020-10-05 10:40:00,35.61,35.65,35.5,35.61,32606.0,28.1762,28.2079,28.0892,28.1762,32606.0
2020-10-05 10:45:00,35.61,35.75,35.58,35.72,44945.0,28.1762,28.287,28.1525,28.2632,44945.0
2020-10-05 10:50:00,35.73,35.78,35.7,35.77,19512.0,28.2712,28.3107,28.2474,28.3028,19512.0
2020-10-05 10:55:00,35.77,35.95,35.74,35.92,65109.0,28.3028,28.4452,28.2791,28.4215,65109.0
2020-10-05 11:00:00,35.94,36.04,35.9,35.97,30624.0,28.4373,28.5164,28.4057,28.4611,30624.0
2020-10-05 11:05:00,35.97,35.99,35.84,35.84,41901.0,28.4611,28.4769,28.3582,28.3582,41901.0
2020-10-05 11:10:00,35.83,35.96,35.79,35.93,40375.0,28.3503,28.4531,28.3186,28.4294,40375.0
2020-10-05 11:15:00,35.92,36.08,35.91,35.98,28708.0,28.4215,28.5481,28.4136,28.469,28708.0
2020-10-05 11:20:00,35.99,36.02,35.91,35.94,19825.0,28.4769,28.5006,28.4136,28.4373,19825.0
2020-10-05 11:25:00,35.92,35.97,35.83,35.85,30060.0,28.4215,28.4611,28.3503,28.3661,30060.0
2020-10-05 11:30:00,35.85,35.88,35.77,35.77,22855.0,28.3661,28.3898,28.3028,28.3028,22855.0
2020-10-05 11:35:00,35.78,35.97,35.78,35.94,43203.0,28.3107,28.4611,28.3107,28.4373,43203.0
2020-10-05 11:40:00,35.96,36.11,35.95,36.04,19632.0,28.4531,28.5718,28.4452,28.5164,19632.0
2020-10-05 11:45:00,36.03,36.06,35.99,36.04,20327.0,28.5085,28.5323,28.4769,28.5164,20327.0
2020-10-05 11:50:00,36.05,36.1,35.94,35.94,18983.0,28.5244,28.5639,28.4373,28.4373,18983.0
2020-10-05 11:55:00,35.95,36.0,35.88,35.89,37940.0,28.4452,28.4848,28.3898,28.3978,37940.0
2020-10-05 12:00:00,35.88,35.96,35.87,35.9,24370.0,28.3898,28.4531,28.3819,28.4057,24370.0
2020-10-05 12:05:00,35.9,35.92,35.75,35.81,44355.0,28.4057,28.4215,28.287,28.3345,44355.0
2020-10-05 12:10:00,35.81,35.91,35.79,35.88,19569.0,28.3345,28.4136,28.3186,28.3898,19569.0
2020-10-05 12:15:00,35.87,35.93,35.82,35.83,28267.0,28.3819,28.4294,28.3424,28.3503,28267.0
2020-10-05 12:20:00,35.83,35.85,35.77,35.84,17923.0,28.3503,28.3661,28.3028,28.3582,17923.0
2020-10-05 12:25:00,35.83,35.86,35.77,35.83,14300.0,28.3503,28.374,28.3028,28.3503,14300.0
2020-10-05 12:30:00,35.82,35.86,35.79,35.8,18007.0,28.3424,28.374,28.3186,28.3265,18007.0
2020-10-05 12:35:00,35.8,35.95,35.79,35.93,21381.0,28.3265,28.4452,28.3186,28.4294,21381.0
2020-10-05 12:40:00,35.93,35.99,35.92,35.94,30448.0,28.4294,28.4769,28.4215,28.4373,30448.0
2020-10-05 12:45:00,35.93,35.95,35.91,35.94,23716.0,28.4294,28.4452,28.4136,28.4373,23716.0
2020-10-05 12:50:00,35.93,35.95,35.88,35.88,33260.0,28.4294,28.4452,28.3898,28.3898,33260.0
2020-10-05 12:55:00,35.87,35.89,35.78,35.81,37026.0,28.3819,28.3978,28.3107,28.3345,37026.0
2020-10-05 13:00:00,35.81,35.86,35.79,35.81,31520.0,28.3345,28.374,28.3186,28.3345,31520.0
2020-10-05 13:05:00,35.8,35.81,35.76,35.76,29581.0,28.3265,28.3345,28.2949,28.2949,29581.0
2020-10-05 13:10:00,35.77,35.97,35.77,35.93,35668.0,28.3028,28.4611,28.3028,28.4294,35668.0
2020-10-05 13:15:00,35.93,36.02,35.91,36.0,31076.0,28.4294,28.5006,28.4136,28.4848,31076.0
2020-10-05 13:20:00,36.0,36.04,35.94,36.01,40939.0,28.4848,28.5164,28.4373,28.4927,40939.0
2020-10-05 13:25:00,36.01,36.11,35.99,36.09,74351.0,28.4927,28.5718,28.4769,28.556,74351.0
2020-10-05 13:30:00,36.07,36.14,36.06,36.07,23083.0,28.5402,28.5956,28.5323,28.5402,23083.0
2020-10-05 13:35:00,36.07,36.13,36.04,36.11,18075.0,28.5402,28.5876,28.5164,28.5718,18075.0
2020-10-05 13:40:00,36.11,36.13,36.07,36.09,24055.0,28.5718,28.5876,28.5402,28.556,24055.0
2020-10-05 13:45:00,36.08,36.12,36.07,36.1,37831.0,28.5481,28.5797,28.5402,28.5639,37831.0
2020-10-05 13:50:00,36.11,36.12,36.06,36.11,26733.0,28.5718,28.5797,28.5323,28.5718,26733.0
2020-10-05 13:55:00,36.11,36.16,36.0,36.01,34968.0,28.5718,28.6114,28.4848,28.4927,34968.0
2020-10-05 14:00:00,36.01,36.08,36.0,36.03,18443.0,28.4927,28.5481,28.4848,28.5085,18443.0
2020-10-05 14:05:00,36.04,36.04,35.94,35.97,37788.0,28.5164,28.5164,28.4373,28.4611,37788.0
2020-10-05 14:10:00,35.95,36.02,35.93,36.02,22087.0,28.4452,28.5006,28.4294,28.5006,22087.0
2020-10-05 14:15:00,36.01,36.08,35.94,36.05,36107.0,28.4927,28.5481,28.4373,28.5244,36107.0
2020-10-05 14:20:00,36.05,36.16,36.05,36.13,36355.0,28.5244,28.6114,28.5244,28.5876,36355.0
2020-10-05 14:25:00,36.13,36.16,36.09,36.15,37237.0,28.5876,28.6114,28.556,28.6035,37237.0
2020-10-05 14:30:00,36.15,36.18,36.13,36.13,30710.0,28.6035,28.6272,28.5876,28.5876,30710.0
2020-10-05 14:35:00,36.14,36.27,36.13,36.23,27844.0,28.5956,28.6984,28.5876,28.6668,27844.0
2020-10-05 14:40:00,36.23,36.29,36.21,36.23,33971.0,28.6668,28.7142,28.6509,28.6668,33971.0
2020-10-05 14:45:00,36.23,36.25,36.18,36.18,25912.0,28.6668,28.6826,28.6272,28.6272,25912.0
2020-10-05 14:50:00,36.18,36.27,36.16,36.27,19427.0,28.6272,28.6984,28.6114,28.6984,19427.0
2020-10-05 14:55:00,36.27,36.37,36.27,36.36,34927.0,28.6984,28.7775,28.6984,28.7696,34927.0
2020-10-05 15:00:00,36.36,36.36,36.29,36.33,23469.0,28.7696,28.7696,28.7142,28.7459,23469.0
2020-10-05 15:05:00,36.33,36.35,36.28,36.33,38026.0,28.7459,28.7617,28.7063,28.7459,38026.0
2020-10-05 15:10:00,36.33,36.42,36.32,36.35,45339.0,28.7459,28.8171,28.738,28.7617,45339.0
2020-10-05 15:15:00,36.36,36.39,36.32,36.33,31186.0,28.7696,28.7934,28.738,28.7459,31186.0
2020-10-05 15:20:00,36.3,36.34,36.28,36.33,72514.0,28.7222,28.7538,28.7063,28.7459,72514.0
2020-10-05 15:25:00,36.34,36.41,36.32,36.39,62780.0,28.7538,28.8092,28.738,28.7934,62780.0
2020-10-05 15:30:00,36.38,36.45,36.35,36.36,53329.0,28.7855,28.8408,28.7617,28.7696,53329.0
2020-10-05 15:35:00,36.37,36.41,36.34,36.4,84276.0,28.7775,28.8092,28.7538,28.8013,84276.0
2020-10-05 15:40:00,36.39,36.43,36.38,36.4,49408.0,28.7934,28.825,28.7855,28.8013,49408.0
2020-10-05 15:45:00,36.39,36.45,36.37,36.39,67877.0,28.7934,28.8408,28.7775,28.7934,67877.0
2020-10-05 15:50:00,36.39,36.42,36.33,36.37,149987.0,28.7934,28.8171,28.7459,28.7775,149987.0
2020-10-05 15:55:00,36.37,36.49,36.34,36.46,280193.0,28.7775,28.8725,28.7538,28.8488,280193.0
2020-10-06 09:30:00,37.18,37.68,37.18,37.52,101187.0,29.4185,29.8141,29.4185,29.6875,101187.0
2020-10-06 09:35:00,37.57,37.72,37.54,37.61,50839.0,29.727,29.8457,29.7033,29.7587,50839.0
2020-10-06 09:40:00,37.63,37.63,37.23,37.41,40999.0,29.7745,29.7745,29.458,29.6004,40999.0
2020-10-06 09:45:00,37.41,37.42,37.06,37.06,35345.0,29.6004,29.6084,29.3235,29.3235,35345.0
2020-10-06 09:50:00,37.05,37.1,36.73,36.75,45378.0,29.3156,29.3552,29.0624,29.0782,45378.0
2020-10-06 09:55:00,36.76,36.92,36.74,36.76,35733.0,29.0861,29.2127,29.0703,29.0861,35733.0
2020-10-06 10:00:00,36.74,36.82,36.53,36.58,56677.0,29.0703,29.1336,28.9041,28.9437,56677.0
2020-10-06 10:05:00,36.55,36.55,36.35,36.4,39123.0,28.92,28.92,28.7617,28.8013,39123.0
2020-10-06 10:10:00,36.4,36.49,36.36,36.45,37610.0,28.8013,28.8725,28.7696,28.8408,37610.0
2020-10-06 10:15:00,36.45,36.65,36.42,36.65,46916.0,28.8408,28.9991,28.8171,28.9991,46916.0
2020-10-06 10:20:00,36.66,36.95,36.66,36.9,110176.0,29.007,29.2365,29.007,29.1969,110176.0
2020-10-06 10:25:00,36.91,37.05,36.9,37.02,26397.0,29.2048,29.3156,29.1969,29.2919,26397.0
2020-10-06 10:30:00,37.04,37.07,36.91,36.98,32849.0,29.3077,29.3314,29.2048,29.2602,32849.0
2020-10-06 10:35:00,36.99,37.13,36.9,36.91,41691.0,29.2681,29.3789,29.1969,29.2048,41691.0
2020-10-06 10:40:00,36.91,36.92,36.64,36.84,60986.0,29.2048,29.2127,28.9912,29.1494,60986.0
2020-10-06 10:45:00,36.85,37.0,36.83,36.97,70947.0,29.1573,29.276,29.1415,29.2523,70947.0
2020-10-06 10:50:00,36.98,37.04,36.83,36.9,135193.0,29.2602,29.3077,29.1415,29.1969,135193.0
2020-10-06 10:55:00,36.91,36.98,36.82,36.94,57419.0,29.2048,29.2602,29.1336,29.2286,57419.0
2020-10-06 11:00:00,36.94,37.05,36.9,37.04,97826.0,29.2286,29.3156,29.1969,29.3077,97826.0
2020-10-06 11:05:00,37.01,37.09,36.96,37.01,21658.0,29.2839,29.3472,29.2444,29.2839,21658.0
2020-10-06 11:10:00,37.0,37.02,36.9,36.94,32485.0,29.276,29.2919,29.1969,29.2286,32485.0
2020-10-06 11:15:00,36.94,36.98,36.88,36.94,65862.0,29.2286,29.2602,29.1811,29.2286,65862.0
2020-10-06 11:20:00,36.96,37.05,36.94,36.96,32039.0,29.2444,29.3156,29.2286,29.2444,32039.0
2020-10-06 11:25:00,36.95,36.99,36.91,36.98,35890.0,29.2365,29.2681,29.2048,29.2602,35890.0
2020-10-06 11:30:00,36.97,37.07,36.95,37.05,22655.0,29.2523,29.3314,29.2365,29.3156,22655.0
2020-10-06 11:35:00,37.06,37.09,37.0,37.0,10010.0,29.3235,29.3472,29.276,29.276,10010.0
2020-10-06 11:40:00,37.0,37.06,36.95,36.96,15322.0,29.276,29.3235,29.2365,29.2444,15322.0
2020-10-06 11:45:00,36.98,37.04,36.95,36.97,21179.0,29.2602,29.3077,29.2365,29.2523,21179.0
2020-10-06 11:50:00,36.97,36.98,36.93,36.93,25138.0,29.2523,29.2602,29.2206,29.2206,25138.0
2020-10-06 11:55:00,36.93,36.96,36.86,36.93,35784.0,29.2206,29.2444,29.1653,29.2206,35784.0
2020-10-06 12:00:00,36.94,36.99,36.84,36.86,54244.0,29.2286,29.2681,29.1494,29.1653,54244.0
2020-10-06 12:05:00,36.85,36.92,36.79,36.88,91404.0,29.1573,29.2127,29.1099,29.1811,91404.0
2020-10-06 12:10:00,36.88,36.93,36.82,36.89,113725.0,29.1811,29.2206,29.1336,29.189,113725.0
2020-10-06 12:15:00,36.9,36.93,36.85,36.9,126460.0,29.1969,29.2206,29.1573,29.1969,126460.0
2020-10-06 12:20:00,36.9,36.95,36.89,36.92,45093.0,29.1969,29.2365,29.189,29.2127,45093.0
2020-10-06 12:25:00,36.93,36.94,36.87,36.9,69056.0,29.2206,29.2286,29.1732,29.1969,69056.0
2020-10-06 12:30:00,36.9,36.91,36.56,36.62,91757.0,29.1969,29.2048,28.9279,28.9754,91757.0
2020-10-06 12:35:00,36.61,36.68,36.54,36.59,29923.0,28.9674,29.0228,28.9121,28.9516,29923.0
2020-10-06 12:40:00,36.59,36.63,36.56,36.62,28510.0,28.9516,28.9833,28.9279,28.9754,28510.0
2020-10-06 12:45:00,36.61,36.68,36.6,36.68,20481.0,28.9674,29.0228,28.9595,29.0228,20481.0
2020-10-06 12:50:00,36.69,36.75,36.68,36.73,11977.0,29.0307,29.0782,29.0228,29.0624,11977.0
2020-10-06 12:55:00,36.73,36.81,36.72,36.77,13863.0,29.0624,29.1257,29.0545,29.094,13863.0
2020-10-06 13:00:00,36.79,36.89,36.79,36.89,27156.0,29.1099,29.189,29.1099,29.189,27156.0
2020-10-06 13:05:00,36.9,37.02,36.89,36.97,14482.0,29.1969,29.2919,29.189,29.2523,14482.0
2020-10-06 13:10:00,36.98,37.0,36.94,36.94,11312.0,29.2602,29.276,29.2286,29.2286,11312.0
2020-10-06 13:15:00,36.95,36.98,36.85,36.87,17236.0,29.2365,29.2602,29.1573,29.1732,17236.0
2020-10-06 13:20:00,36.88,36.95,36.82,36.86,16936.0,29.1811,29.2365,29.1336,29.1653,16936.0
2020-10-06 13:25:00,36.87,36.87,36.73,36.73,8070.0,29.1732,29.1732,29.0624,29.0624,8070.0
2020-10-06 13:30:00,36.75,36.76,36.67,36.71,15740.0,29.0782,29.0861,29.0149,29.0466,15740.0
2020-10-06 13:35:00,36.71,36.73,36.58,36.58,7475.0,29.0466,29.0624,28.9437,28.9437,7475.0
2020-10-06 13:40:00,36.58,36.62,36.56,36.6,27115.0,28.9437,28.9754,28.9279,28.9595,27115.0
2020-10-06 13:45:00,36.58,36.61,36.56,36.56,15988.0,28.9437,28.9674,28.9279,28.9279,15988.0
2020-10-06 13:50:00,36.56,36.61,36.52,36.58,65949.0,28.9279,28.9674,28.8962,28.9437,65949.0
2020-10-06 13:55:00,36.58,36.62,36.57,36.58,13004.0,28.9437,28.9754,28.9358,28.9437,13004.0
2020-10-06 14:00:00,36.59,36.62,36.57,36.58,20152.0,28.9516,28.9754,28.9358,28.9437,20152.0
2020-10-06 14:05:00,36.58,36.63,36.57,36.59,16569.0,28.9437,28.9833,28.9358,28.9516,16569.0
2020-10-06 14:10:00,36.59,36.69,36.56,36.69,15497.0,28.9516,29.0307,28.9279,29.0307,15497.0
2020-10-06 14:15:00,36.69,36.71,36.62,36.66,12496.0,29.0307,29.0466,28.9754,29.007,12496.0
2020-10-06 14:20:00,36.64,36.7,36.59,36.61,9261.0,28.9912,29.0387,28.9516,28.9674,9261.0
2020-10-06 14:25:00,36.59,36.62,36.56,36.59,17415.0,28.9516,28.9754,28.9279,28.9516,17415.0
2020-10-06 14:30:00,36.59,36.62,36.56,36.57,19343.0,28.9516,28.9754,28.9279,28.9358,19343.0
2020-10-06 14:35:00,36.57,36.67,36.56,36.63,25144.0,28.9358,29.0149,28.9279,28.9833,25144.0
2020-10-06 14:40:00,36.62,36.7,36.61,36.7,21730.0,28.9754,29.0387,28.9674,29.0387,21730.0
2020-10-06 14:45:00,36.7,36.76,36.54,36.59,42428.0,29.0387,29.0861,28.9121,28.9516,42428.0
2020-10-06 14:50:00,36.56,36.58,36.14,36.14,117766.0,28.9279,28.9437,28.5956,28.5956,117766.0
2020-10-06 14:55:00,36.13,36.18,35.86,36.01,66717.0,28.5876,28.6272,28.374,28.4927,66717.0
2020-10-06 15:00:00,35.98,36.0,35.79,35.84,71012.0,28.469,28.4848,28.3186,28.3582,71012.0
2020-10-06 15:05:00,35.83,35.95,35.73,35.95,137652.0,28.3503,28.4452,28.2712,28.4452,137652.0
2020-10-06 15:10:00,35.94,36.06,35.87,35.99,84905.0,28.4373,28.5323,28.3819,28.4769,84905.0
2020-10-06 15:15:00,35.97,36.04,35.84,35.87,86455.0,28.4611,28.5164,28.3582,28.3819,86455.0
2020-10-06 15:20:00,35.88,35.93,35.78,35.86,121725.0,28.3898,28.4294,28.3107,28.374,121725.0
2020-10-06 15:25:00,35.87,36.02,35.84,35.98,147577.0,28.3819,28.5006,28.3582,28.469,147577.0
2020-10-06 15:30:00,35.97,36.25,35.9,36.25,91086.0,28.4611,28.6826,28.4057,28.6826,91086.0
2020-10-06 15:35:00,36.26,36.26,36.11,36.13,64632.0,28.6905,28.6905,28.5718,28.5876,64632.0
2020-10-06 15:40:00,36.13,36.27,36.07,36.17,340268.0,28.5876,28.6984,28.5402,28.6193,340268.0
2020-10-06 15:45:00,36.17,36.28,35.97,36.0,398103.0,28.6193,28.7063,28.4611,28.4848,398103.0
2020-10-06 15:50:00,35.98,36.0,35.76,35.88,130225.0,28.469,28.4848,28.2949,28.3898,130225.0
2020-10-06 15:55:00,35.89,36.06,35.87,35.99,474055.0,28.3978,28.5323,28.3819,28.4769,474055.0
2020-10-07 09:30:00,36.0,36.29,35.87,35.94,99193.0,28.4848,28.7142,28.3819,28.4373,99193.0
2020-10-07 09:35:00,35.95,35.98,35.71,35.96,56207.0,28.4452,28.469,28.2553,28.4531,56207.0
2020-10-07 09:40:00,35.95,36.15,35.94,36.14,49562.0,28.4452,28.6035,28.4373,28.5956,49562.0
2020-10-07 09:45:00,36.16,36.27,36.11,36.19,23891.0,28.6114,28.6984,28.5718,28.6351,23891.0
2020-10-07 09:50:00,36.18,36.23,36.09,36.15,42143.0,28.6272,28.6668,28.556,28.6035,42143.0
2020-10-07 09:55:00,36.14,36.22,36.05,36.11,82850.0,28.5956,28.6589,28.5244,28.5718,82850.0
2020-10-07 10:00:00,36.11,36.3,36.06,36.28,111992.0,28.5718,28.7222,28.5323,28.7063,111992.0
2020-10-07 10:05:00,36.27,36.28,35.94,36.07,69389.0,28.6984,28.7063,28.4373,28.5402,69389.0
2020-10-07 10:10:00,36.07,36.21,36.0,36.07,40426.0,28.5402,28.6509,28.4848,28.5402,40426.0
2020-10-07 10:15:00,36.07,36.08,36.0,36.03,51231.0,28.5402,28.5481,28.4848,28.5085,51231.0
2020-10-07 10:20:00,36.03,36.14,35.93,36.12,86367.0,28.5085,28.5956,28.4294,28.5797,86367.0
2020-10-07 10:25:00,36.11,36.25,36.1,36.15,30640.0,28.5718,28.6826,28.5639,28.6035,30640.0
2020-10-07 10:30:00,36.16,36.27,36.14,36.15,21761.0,28.6114,28.6984,28.5956,28.6035,21761.0
2020-10-07 10:35:00,36.14,36.25,36.07,36.09,21991.0,28.5956,28.6826,28.5402,28.556,21991.0
2020-10-07 10:40:00,36.11,36.16,36.06,36.11,22071.0,28.5718,28.6114,28.5323,28.5718,22071.0
2020-10-07 10:45:00,36.11,36.21,36.08,36.21,39028.0,28.5718,28.6509,28.5481,28.6509,39028.0
2020-10-07 10:50:00,36.2,36.24,36.1,36.15,63134.0,28.643,28.6747,28.5639,28.6035,63134.0
2020-10-07 10:55:00,36.14,36.21,36.07,36.2,22405.0,28.5956,28.6509,28.5402,28.643,22405.0
2020-10-07 11:00:00,36.2,36.25,36.11,36.23,36123.0,28.643,28.6826,28.5718,28.6668,36123.0
2020-10-07 11:05:00,36.25,36.29,36.23,36.24,29218.0,28.6826,28.7142,28.6668,28.6747,29218.0
2020-10-07 11:10:00,36.25,36.32,36.24,36.28,26864.0,28.6826,28.738,28.6747,28.7063,26864.0
2020-10-07 11:15:00,36.29,36.35,36.24,36.24,20071.0,28.7142,28.7617,28.6747,28.6747,20071.0
2020-10-07 11:20:00,36.23,36.3,36.2,36.24,19358.0,28.6668,28.7222,28.643,28.6747,19358.0
2020-10-07 11:25:00,36.24,36.24,36.1,36.1,23535.0,28.6747,28.6747,28.5639,28.5639,23535.0
2020-10-07 11:30:00,36.1,36.17,36.08,36.17,32837.0,28.5639,28.6193,28.5481,28.6193,32837.0
2020-10-07 11:35:00,36.16,36.31,36.12,36.28,38047.0,28.6114,28.7301,28.5797,28.7063,38047.0
2020-10-07 11:40:00,36.28,36.31,36.19,36.22,22629.0,28.7063,28.7301,28.6351,28.6589,22629.0
2020-10-07 11:45:00,36.23,36.23,36.14,36.22,20750.0,28.6668,28.6668,28.5956,28.6589,20750.0
2020-10-07 11:50:00,36.22,36.24,36.19,36.2,23869.0,28.6589,28.6747,28.6351,28.643,23869.0
2020-10-07 11:55:00,36.21,36.28,36.2,36.26,34164.0,28.6509,28.7063,28.643,28.6905,34164.0
2020-10-07 12:00:00,36.26,36.26,36.12,36.15,31930.0,28.6905,28.6905,28.5797,28.6035,31930.0
2020-10-07 12:05:00,36.15,36.26,36.14,36.25,17947.0,28.6035,28.6905,28.5956,28.6826,17947.0
2020-10-07 12:10:00,36.23,36.24,36.17,36.19,16458.0,28.6668,28.6747,28.6193,28.6351,16458.0
2020-10-07 12:15:00,36.19,36.27,36.17,36.24,72541.0,28.6351,28.6984,28.6193,28.6747,72541.0
2020-10-07 12:20:00,36.25,36.26,36.2,36.24,12020.0,28.6826,28.6905,28.643,28.6747,12020.0
2020-10-07 12:25:00,36.25,36.29,36.17,36.2,21454.0,28.6826,28.7142,28.6193,28.643,21454.0
2020-10-07 12:30:00,36.19,36.23,36.17,36.19,9699.0,28.6351,28.6668,28.6193,28.6351,9699.0
2020-10-07 12:35:00,36.18,36.23,36.14,36.21,12954.0,28.6272,28.6668,28.5956,28.6509,12954.0
2020-10-07 12:40:00,36.22,36.22,36.16,36.17,8332.0,28.6589,28.6589,28.6114,28.6193,8332.0
2020-10-07 12:45:00,36.18,36.28,36.14,36.25,16422.0,28.6272,28.7063,28.5956,28.6826,16422.0
2020-10-07 12:50:00,36.25,36.26,36.21,36.24,12447.0,28.6826,28.6905,28.6509,28.6747,12447.0
2020-10-07 12:55:00,36.23,36.25,36.21,36.24,13187.0,28.6668,28.6826,28.6509,28.6747,13187.0
2020-10-07 13:00:00,36.23,36.25,36.17,36.25,11007.0,28.6668,28.6826,28.6193,28.6826,11007.0
2020-10-07 13:05:00,36.25,36.27,36.17,36.25,23214.0,28.6826,28.6984,28.6193,28.6826,23214.0
2020-10-07 13:10:00,36.26,36.32,36.25,36.3,30020.0,28.6905,28.738,28.6826,28.7222,30020.0
2020-10-07 13:15:00,36.3,36.31,36.26,36.31,35875.0,28.7222,28.7301,28.6905,28.7301,35875.0
2020-10-07 13:20:00,36.32,36.35,36.25,36.32,48718.0,28.738,28.7617,28.6826,28.738,48718.0
2020-10-07 13:25:00,36.33,36.44,36.3,36.41,14850.0,28.7459,28.8329,28.7222,28.8092,14850.0
2020-10-07 13:30:00,36.42,36.42,36.36,36.4,11028.0,28.8171,28.8171,28.7696,28.8013,11028.0
2020-10-07 13:35:00,36.41,36.41,36.31,36.36,22335.0,28.8092,28.8092,28.7301,28.7696,22335.0
2020-10-07 13:40:00,36.36,36.4,36.29,36.38,41368.0,28.7696,28.8013,28.7142,28.7855,41368.0
2020-10-07 13:45:00,36.38,36.4,36.3,36.4,13008.0,28.7855,28.8013,28.7222,28.8013,13008.0
2020-10-07 13:50:00,36.4,36.48,36.39,36.46,10910.0,28.8013,28.8646,28.7934,28.8488,10910.0
2020-10-07 13:55:00,36.44,36.46,36.37,36.39,16370.0,28.8329,28.8488,28.7775,28.7934,16370.0
2020-10-07 14:00:00,36.39,36.48,36.37,36.45,30812.0,28.7934,28.8646,28.7775,28.8408,30812.0
2020-10-07 14:05:00,36.45,36.52,36.45,36.45,31002.0,28.8408,28.8962,28.8408,28.8408,31002.0
2020-10-07 14:10:00,36.46,36.59,36.45,36.59,30429.0,28.8488,28.9516,28.8408,28.9516,30429.0
2020-10-07 14:15:00,36.59,36.6,36.51,36.58,23753.0,28.9516,28.9595,28.8883,28.9437,23753.0
2020-10-07 14:20:00,36.58,36.69,36.52,36.65,19305.0,28.9437,29.0307,28.8962,28.9991,19305.0
2020-10-07 14:25:00,36.66,36.73,36.63,36.7,13642.0,29.007,29.0624,28.9833,29.0387,13642.0
2020-10-07 14:30:00,36.69,36.69,36.59,36.64,31774.0,29.0307,29.0307,28.9516,28.9912,31774.0
2020-10-07 14:35:00,36.65,36.76,36.64,36.72,26978.0,28.9991,29.0861,28.9912,29.0545,26978.0
2020-10-07 14:40:00,36.73,36.82,36.66,36.82,49646.0,29.0624,29.1336,29.007,29.1336,49646.0
2020-10-07 14:45:00,36.8,36.83,36.75,36.77,25633.0,29.1178,29.1415,29.0782,29.094,25633.0
2020-10-07 14:50:00,36.78,36.84,36.75,36.76,50241.0,29.102,29.1494,29.0782,29.0861,50241.0
2020-10-07 14:55:00,36.76,36.8,36.75,36.76,29915.0,29.0861,29.1178,29.0782,29.0861,29915.0
2020-10-07 15:00:00,36.75,36.77,36.64,36.66,71050.0,29.0782,29.094,28.9912,29.007,71050.0
2020-10-07 15:05:00,36.67,36.7,36.58,36.65,42235.0,29.0149,29.0387,28.9437,28.9991,42235.0
2020-10-07 15:10:00,36.64,36.81,36.64,36.79,69996.0,28.9912,29.1257,28.9912,29.1099,69996.0
2020-10-07 15:15:00,36.8,36.81,36.75,36.77,39929.0,29.1178,29.1257,29.0782,29.094,39929.0
2020-10-07 15:20:00,36.78,36.87,36.78,36.85,47987.0,29.102,29.1732,29.102,29.1573,47987.0
2020-10-07 15:25:00,36.85,36.87,36.8,36.83,34126.0,29.1573,29.1732,29.1178,29.1415,34126.0
2020-10-07 15:30:00,36.82,36.84,36.67,36.71,54680.0,29.1336,29.1494,29.0149,29.0466,54680.0
2020-10-07 15:35:00,36.7,36.78,36.7,36.76,78260.0,29.0387,29.102,29.0387,29.0861,78260.0
2020-10-07 15:40:00,36.76,36.78,36.65,36.7,92423.0,29.0861,29.102,28.9991,29.0387,92423.0
2020-10-07 15:45:00,36.71,36.72,36.59,36.64,77497.0,29.0466,29.0545,28.9516,28.9912,77497.0
2020-10-07 15:50:00,36.63,36.76,36.58,36.75,161970.0,28.9833,29.0861,28.9437,29.0782,161970.0
2020-10-07 15:55:00,36.75,36.77,36.68,36.73,470540.0,29.0782,29.094,29.0228,29.0624,470540.0
2020-10-08 09:30:00,37.11,37.11,36.68,36.8,83529.0,29.3631,29.3631,29.0228,29.1178,83529.0
2020-10-08 09:35:00,36.76,36.99,36.67,36.99,43686.0,29.0861,29.2681,29.0149,29.2681,43686.0
2020-10-08 09:40:00,37.02,37.28,36.98,37.23,34958.0,29.2919,29.4976,29.2602,29.458,34958.0
2020-10-08 09:45:00,37.19,37.28,37.1,37.19,25330.0,29.4264,29.4976,29.3552,29.4264,25330.0
2020-10-08 09:50:00,37.19,37.3,37.07,37.24,32750.0,29.4264,29.5134,29.3314,29.4659,32750.0
2020-10-08 09:55:00,37.24,37.39,37.24,37.26,32544.0,29.4659,29.5846,29.4659,29.4818,32544.0
2020-10-08 10:00:00,37.25,37.36,37.01,37.05,33918.0,29.4738,29.5609,29.2839,29.3156,33918.0
2020-10-08 10:05:00,37.07,37.13,36.98,37.05,20952.0,29.3314,29.3789,29.2602,29.3156,20952.0
2020-10-08 10:10:00,37.08,37.21,37.06,37.09,18551.0,29.3393,29.4422,29.3235,29.3472,18551.0
2020-10-08 10:15:00,37.09,37.34,37.04,37.27,35912.0,29.3472,29.5451,29.3077,29.4897,35912.0
2020-10-08 10:20:00,37.28,37.39,37.26,37.34,36507.0,29.4976,29.5846,29.4818,29.5451,36507.0
2020-10-08 10:25:00,37.33,37.41,37.23,37.28,35658.0,29.5371,29.6004,29.458,29.4976,35658.0
2020-10-08 10:30:00,37.27,37.43,37.2,37.38,32653.0,29.4897,29.6163,29.4343,29.5767,32653.0
2020-10-08 10:35:00,37.38,37.42,37.32,37.41,31497.0,29.5767,29.6084,29.5292,29.6004,31497.0
2020-10-08 10:40:00,37.42,37.46,37.21,37.22,52745.0,29.6084,29.64,29.4422,29.4501,52745.0
2020-10-08 10:45:00,37.23,37.39,37.23,37.31,14796.0,29.458,29.5846,29.458,29.5213,14796.0
2020-10-08 10:50:00,37.32,37.41,37.28,37.3,20961.0,29.5292,29.6004,29.4976,29.5134,20961.0
2020-10-08 10:55:00,37.32,37.36,37.2,37.2,20616.0,29.5292,29.5609,29.4343,29.4343,20616.0
2020-10-08 11:00:00,37.2,37.27,37.16,37.27,20435.0,29.4343,29.4897,29.4026,29.4897,20435.0
2020-10-08 11:05:00,37.28,37.33,37.21,37.3,25733.0,29.4976,29.5371,29.4422,29.5134,25733.0
2020-10-08 11:10:00,37.29,37.3,37.19,37.22,19485.0,29.5055,29.5134,29.4264,29.4501,19485.0
2020-10-08 11:15:00,37.23,37.27,37.14,37.19,23489.0,29.458,29.4897,29.3868,29.4264,23489.0
2020-10-08 11:20:00,37.19,37.21,37.07,37.07,23517.0,29.4264,29.4422,29.3314,29.3314,23517.0
2020-10-08 11:25:00,37.07,37.11,37.0,37.04,25146.0,29.3314,29.3631,29.276,29.3077,25146.0
2020-10-08 11:30:00,37.06,37.09,36.94,36.95,26642.0,29.3235,29.3472,29.2286,29.2365,26642.0
2020-10-08 11:35:00,36.97,37.14,36.95,37.1,28783.0,29.2523,29.3868,29.2365,29.3552,28783.0
2020-10-08 11:40:00,37.12,37.15,37.1,37.12,9269.0,29.371,29.3947,29.3552,29.371,9269.0
2020-10-08 11:45:00,37.13,37.13,37.02,37.09,21278.0,29.3789,29.3789,29.2919,29.3472,21278.0
2020-10-08 11:50:00,37.08,37.13,37.06,37.07,12995.0,29.3393,29.3789,29.3235,29.3314,12995.0
2020-10-08 11:55:00,37.07,37.23,36.99,37.16,25605.0,29.3314,29.458,29.2681,29.4026,25605.0
2020-10-08 12:00:00,37.16,37.2,37.07,37.17,11662.0,29.4026,29.4343,29.3314,29.4105,11662.0
2020-10-08 12:05:00,37.2,37.26,37.17,37.2,13051.0,29.4343,29.4818,29.4105,29.4343,13051.0
2020-10-08 12:10:00,37.19,37.26,37.16,37.2,19910.0,29.4264,29.4818,29.4026,29.4343,19910.0
2020-10-08 12:15:00,37.2,37.27,37.19,37.23,10152.0,29.4343,29.4897,29.4264,29.458,10152.0
2020-10-08 12:20:00,37.22,37.34,37.2,37.3,91572.0,29.4501,29.5451,29.4343,29.5134,91572.0
2020-10-08 12:25:00,37.31,37.33,37.22,37.24,8012.0,29.5213,29.5371,29.4501,29.4659,8012.0
2020-10-08 12:30:00,37.25,37.36,37.24,37.3,25762.0,29.4738,29.5609,29.4659,29.5134,25762.0
2020-10-08 12:35:00,37.3,37.33,37.24,37.26,12179.0,29.5134,29.5371,29.4659,29.4818,12179.0
2020-10-08 12:40:00,37.27,37.3,37.2,37.21,6847.0,29.4897,29.5134,29.4343,29.4422,6847.0
2020-10-08 12:45:00,37.21,37.27,37.2,37.2,8600.0,29.4422,29.4897,29.4343,29.4343,8600.0
2020-10-08 12:50:00,37.21,37.24,37.13,37.14,3984.0,29.4422,29.4659,29.3789,29.3868,3984.0
2020-10-08 12:55:00,37.14,37.23,37.14,37.22,12198.0,29.3868,29.458,29.3868,29.4501,12198.0
2020-10-08 13:00:00,37.23,37.29,37.19,37.28,13224.0,29.458,29.5055,29.4264,29.4976,13224.0
2020-10-08 13:05:00,37.28,37.29,37.24,37.27,9886.0,29.4976,29.5055,29.4659,29.4897,9886.0
2020-10-08 13:10:00,37.28,37.29,37.25,37.29,15512.0,29.4976,29.5055,29.4738,29.5055,15512.0
2020-10-08 13:15:00,37.3,37.35,37.29,37.3,25284.0,29.5134,29.553,29.5055,29.5134,25284.0
2020-10-08 13:20:00,37.31,37.41,37.29,37.4,45925.0,29.5213,29.6004,29.5055,29.5925,45925.0
2020-10-08 13:25:00,37.4,37.45,37.4,37.43,13052.0,29.5925,29.6321,29.5925,29.6163,13052.0
2020-10-08 13:30:00,37.44,37.44,37.41,37.43,13840.0,29.6242,29.6242,29.6004,29.6163,13840.0
2020-10-08 13:35:00,37.42,37.43,37.36,37.42,15764.0,29.6084,29.6163,29.5609,29.6084,15764.0
2020-10-08 13:40:00,37.42,37.54,37.41,37.54,16125.0,29.6084,29.7033,29.6004,29.7033,16125.0
2020-10-08 13:45:00,37.53,37.56,37.51,37.54,14435.0,29.6954,29.7191,29.6796,29.7033,14435.0
2020-10-08 13:50:00,37.53,37.59,37.5,37.57,17783.0,29.6954,29.7429,29.6717,29.727,17783.0
2020-10-08 13:55:00,37.57,37.58,37.53,37.54,15264.0,29.727,29.735,29.6954,29.7033,15264.0
2020-10-08 14:00:00,37.55,37.57,37.51,37.55,18854.0,29.7112,29.727,29.6796,29.7112,18854.0
2020-10-08 14:05:00,37.56,37.66,37.55,37.66,21339.0,29.7191,29.7983,29.7112,29.7983,21339.0
2020-10-08 14:10:00,37.66,37.69,37.64,37.67,13126.0,29.7983,29.822,29.7824,29.8062,13126.0
2020-10-08 14:15:00,37.68,37.74,37.67,37.69,23605.0,29.8141,29.8616,29.8062,29.822,23605.0
2020-10-08 14:20:00,37.7,37.72,37.67,37.7,14427.0,29.8299,29.8457,29.8062,29.8299,14427.0
2020-10-08 14:25:00,37.7,37.74,37.64,37.64,23574.0,29.8299,29.8616,29.7824,29.7824,23574.0
2020-10-08 14:30:00,37.64,37.7,37.62,37.69,28620.0,29.7824,29.8299,29.7666,29.822,28620.0
2020-10-08 14:35:00,37.68,37.69,37.59,37.6,24952.0,29.8141,29.822,29.7429,29.7508,24952.0
2020-10-08 14:40:00,37.59,37.65,37.54,37.62,22395.0,29.7429,29.7903,29.7033,29.7666,22395.0
2020-10-08 14:45:00,37.64,37.66,37.62,37.65,14132.0,29.7824,29.7983,29.7666,29.7903,14132.0
2020-10-08 14:50:00,37.65,37.69,37.64,37.65,20145.0,29.7903,29.822,29.7824,29.7903,20145.0
2020-10-08 14:55:00,37.65,37.8,37.65,37.76,17926.0,29.7903,29.909,29.7903,29.8774,17926.0
2020-10-08 15:00:00,37.76,37.8,37.72,37.77,28109.0,29.8774,29.909,29.8457,29.8853,28109.0
2020-10-08 15:05:00,37.76,37.79,37.74,37.75,19205.0,29.8774,29.9011,29.8616,29.8695,19205.0
2020-10-08 15:10:00,37.76,37.87,37.75,37.83,31356.0,29.8774,29.9644,29.8695,29.9328,31356.0
2020-10-08 15:15:00,37.83,37.83,37.76,37.8,23804.0,29.9328,29.9328,29.8774,29.909,23804.0
2020-10-08 15:20:00,37.8,37.81,37.77,37.77,46232.0,29.909,29.9169,29.8853,29.8853,46232.0
2020-10-08 15:25:00,37.77,37.82,37.75,37.76,60220.0,29.8853,29.9249,29.8695,29.8774,60220.0
2020-10-08 15:30:00,37.77,37.77,37.65,37.74,71365.0,29.8853,29.8853,29.7903,29.8616,71365.0
2020-10-08 15:35:00,37.72,37.75,37.66,37.69,64104.0,29.8457,29.8695,29.7983,29.822,64104.0
2020-10-08 15:40:00,37.69,37.72,37.64,37.69,71429.0,29.822,29.8457,29.7824,29.822,71429.0
2020-10-08 15:45:00,37.69,37.69,37.56,37.61,113133.0,29.822,29.822,29.7191,29.7587,113133.0
2020-10-08 15:50:00,37.61,37.64,37.58,37.61,146907.0,29.7587,29.7824,29.735,29.7587,146907.0
2020-10-08 15:55:00,37.61,37.68,37.56,37.66,344783.0,29.7587,29.8141,29.7191,29.7983,344783.0
2020-10-09 09:30:00,37.98,38.17,37.74,37.81,122417.0,30.0515,30.2018,29.8616,29.9169,122417.0
2020-10-09 09:35:00,37.79,37.8,37.31,37.44,34492.0,29.9011,29.909,29.5213,29.6242,34492.0
2020-10-09 09:40:00,37.39,37.55,37.3,37.55,8345.0,29.5846,29.7112,29.5134,29.7112,8345.0
2020-10-09 09:45:00,37.46,37.58,37.34,37.39,38424.0,29.64,29.735,29.5451,29.5846,38424.0
2020-10-09 09:50:00,37.39,37.46,37.24,37.33,19820.0,29.5846,29.64,29.4659,29.5371,19820.0
2020-10-09 09:55:00,37.33,37.39,37.2,37.2,11665.0,29.5371,29.5846,29.4343,29.4343,11665.0
2020-10-09 10:00:00,37.22,37.4,37.19,37.37,26921.0,29.4501,29.5925,29.4264,29.5688,26921.0
2020-10-09 10:05:00,37.4,37.46,37.31,37.32,22276.0,29.5925,29.64,29.5213,29.5292,22276.0
2020-10-09 10:10:00,37.35,37.37,37.17,37.25,22081.0,29.553,29.5688,29.4105,29.4738,22081.0
2020-10-09 10:15:00,37.25,37.45,37.25,37.43,26420.0,29.4738,29.6321,29.4738,29.6163,26420.0
2020-10-09 10:20:00,37.44,37.48,37.23,37.3,32524.0,29.6242,29.6558,29.458,29.5134,32524.0
2020-10-09 10:25:00,37.28,37.33,37.25,37.27,70251.0,29.4976,29.5371,29.4738,29.4897,70251.0
2020-10-09 10:30:00,37.27,37.36,37.2,37.25,50114.0,29.4897,29.5609,29.4343,29.4738,50114.0
2020-10-09 10:35:00,37.27,37.38,37.27,37.33,31998.0,29.4897,29.5767,29.4897,29.5371,31998.0
2020-10-09 10:40:00,37.33,37.39,37.32,37.39,18618.0,29.5371,29.5846,29.5292,29.5846,18618.0
2020-10-09 10:45:00,37.39,37.42,37.32,37.38,18879.0,29.5846,29.6084,29.5292,29.5767,18879.0
2020-10-09 10:50:00,37.37,37.38,37.28,37.37,26437.0,29.5688,29.5767,29.4976,29.5688,26437.0
2020-10-09 10:55:00,37.39,37.45,37.35,37.4,21633.0,29.5846,29.6321,29.553,29.5925,21633.0
2020-10-09 11:00:00,37.42,37.5,37.42,37.44,17867.0,29.6084,29.6717,29.6084,29.6242,17867.0
2020-10-09 11:05:00,37.44,37.57,37.44,37.49,24665.0,29.6242,29.727,29.6242,29.6637,24665.0
2020-10-09 11:10:00,37.49,37.58,37.47,37.5,45792.0,29.6637,29.735,29.6479,29.6717,45792.0
2020-10-09 11:15:00,37.5,37.5,37.44,37.48,32793.0,29.6717,29.6717,29.6242,29.6558,32793.0
2020-10-09 11:20:00,37.5,37.55,37.46,37.51,14161.0,29.6717,29.7112,29.64,29.6796,14161.0
2020-10-09 11:25:00,37.51,37.51,37.37,37.42,26397.0,29.6796,29.6796,29.5688,29.6084,26397.0
2020-10-09 11:30:00,37.42,37.47,37.38,37.45,16644.0,29.6084,29.6479,29.5767,29.6321,16644.0
2020-10-09 11:35:00,37.46,37.46,37.35,37.45,15122.0,29.64,29.64,29.553,29.6321,15122.0
2020-10-09 11:40:00,37.45,37.49,37.39,37.46,43894.0,29.6321,29.6637,29.5846,29.64,43894.0
2020-10-09 11:45:00,37.47,37.71,37.47,37.69,36519.0,29.6479,29.8378,29.6479,29.822,36519.0
2020-10-09 11:50:00,37.7,37.89,37.69,37.88,30310.0,29.8299,29.9802,29.822,29.9723,30310.0
2020-10-09 11:55:00,37.88,37.9,37.71,37.74,26626.0,29.9723,29.9882,29.8378,29.8616,26626.0
2020-10-09 12:00:00,37.74,37.83,37.74,37.76,27578.0,29.8616,29.9328,29.8616,29.8774,27578.0
2020-10-09 12:05:00,37.76,37.85,37.76,37.85,11254.0,29.8774,29.9486,29.8774,29.9486,11254.0
2020-10-09 12:10:00,37.86,37.93,37.85,37.9,40614.0,29.9565,30.0119,29.9486,29.9882,40614.0
2020-10-09 12:15:00,37.89,37.89,37.74,37.77,24093.0,29.9802,29.9802,29.8616,29.8853,24093.0
2020-10-09 12:20:00,37.8,37.85,37.77,37.79,16391.0,29.909,29.9486,29.8853,29.9011,16391.0
2020-10-09 12:25:00,37.79,37.87,37.75,37.78,32020.0,29.9011,29.9644,29.8695,29.8932,32020.0
2020-10-09 12:30:00,37.77,37.85,37.76,37.77,8907.0,29.8853,29.9486,29.8774,29.8853,8907.0
2020-10-09 12:35:00,37.78,37.79,37.74,37.77,9285.0,29.8932,29.9011,29.8616,29.8853,9285.0
2020-10-09 12:40:00,37.78,37.78,37.56,37.66,53536.0,29.8932,29.8932,29.7191,29.7983,53536.0
2020-10-09 12:45:00,37.68,37.68,37.56,37.56,12373.0,29.8141,29.8141,29.7191,29.7191,12373.0
2020-10-09 12:50:00,37.55,37.55,37.45,37.46,36327.0,29.7112,29.7112,29.6321,29.64,36327.0
2020-10-09 12:55:00,37.45,37.47,37.36,37.38,37618.0,29.6321,29.6479,29.5609,29.5767,37618.0
2020-10-09 13:00:00,37.38,37.39,37.34,37.34,16164.0,29.5767,29.5846,29.5451,29.5451,16164.0
2020-10-09 13:05:00,37.35,37.37,37.27,37.3,10286.0,29.553,29.5688,29.4897,29.5134,10286.0
2020-10-09 13:10:00,37.31,37.37,37.27,37.36,12798.0,29.5213,29.5688,29.4897,29.5609,12798.0
2020-10-09 13:15:00,37.38,37.42,37.35,37.38,17057.0,29.5767,29.6084,29.553,29.5767,17057.0
2020-10-09 13:20:00,37.41,37.41,37.31,37.32,10270.0,29.6004,29.6004,29.5213,29.5292,10270.0
2020-10-09 13:25:00,37.32,37.38,37.3,37.34,14802.0,29.5292,29.5767,29.5134,29.5451,14802.0
2020-10-09 13:30:00,37.34,37.47,37.34,37.43,28278.0,29.5451,29.6479,29.5451,29.6163,28278.0
2020-10-09 13:35:00,37.44,37.53,37.43,37.53,28848.0,29.6242,29.6954,29.6163,29.6954,28848.0
2020-10-09 13:40:00,37.55,37.72,37.54,37.69,71850.0,29.7112,29.8457,29.7033,29.822,71850.0
2020-10-09 13:45:00,37.69,37.74,37.58,37.61,57491.0,29.822,29.8616,29.735,29.7587,57491.0
2020-10-09 13:50:00,37.62,37.66,37.57,37.65,15432.0,29.7666,29.7983,29.727,29.7903,15432.0
2020-10-09 13:55:00,37.68,37.68,37.61,37.68,19622.0,29.8141,29.8141,29.7587,29.8141,19622.0
2020-10-09 14:00:00,37.69,37.71,37.62,37.68,24485.0,29.822,29.8378,29.7666,29.8141,24485.0
2020-10-09 14:05:00,37.68,37.71,37.64,37.68,22994.0,29.8141,29.8378,29.7824,29.8141,22994.0
2020-10-09 14:10:00,37.69,37.71,37.63,37.66,21916.0,29.822,29.8378,29.7745,29.7983,21916.0
2020-10-09 14:15:00,37.66,37.68,37.61,37.61,17984.0,29.7983,29.8141,29.7587,29.7587,17984.0
2020-10-09 14:20:00,37.62,37.64,37.52,37.52,16367.0,29.7666,29.7824,29.6875,29.6875,16367.0
2020-10-09 14:25:00,37.52,37.54,37.46,37.5,18401.0,29.6875,29.7033,29.64,29.6717,18401.0
2020-10-09 14:30:00,37.52,37.6,37.52,37.54,22311.0,29.6875,29.7508,29.6875,29.7033,22311.0
2020-10-09 14:35:00,37.55,37.61,37.5,37.53,26581.0,29.7112,29.7587,29.6717,29.6954,26581.0
2020-10-09 14:40:00,37.53,37.64,37.5,37.64,17530.0,29.6954,29.7824,29.6717,29.7824,17530.0
2020-10-09 14:45:00,37.64,37.65,37.59,37.61,19360.0,29.7824,29.7903,29.7429,29.7587,19360.0
2020-10-09 14:50:00,37.62,37.62,37.54,37.56,16531.0,29.7666,29.7666,29.7033,29.7191,16531.0
2020-10-09 14:55:00,37.56,37.59,37.54,37.57,17879.0,29.7191,29.7429,29.7033,29.727,17879.0
2020-10-09 15:00:00,37.58,37.66,37.58,37.65,23485.0,29.735,29.7983,29.735,29.7903,23485.0
2020-10-09 15:05:00,37.64,37.69,37.64,37.65,17078.0,29.7824,29.822,29.7824,29.7903,17078.0
2020-10-09 15:10:00,37.65,37.68,37.58,37.58,29422.0,29.7903,29.8141,29.735,29.735,29422.0
2020-10-09 15:15:00,37.58,37.68,37.57,37.68,45120.0,29.735,29.8141,29.727,29.8141,45120.0
2020-10-09 15:20:00,37.67,37.69,37.6,37.63,27961.0,29.8062,29.822,29.7508,29.7745,27961.0
2020-10-09 15:25:00,37.62,37.64,37.61,37.63,27843.0,29.7666,29.7824,29.7587,29.7745,27843.0
2020-10-09 15:30:00,37.64,37.65,37.51,37.55,36075.0,29.7824,29.7903,29.6796,29.7112,36075.0
2020-10-09 15:35:00,37.53,37.55,37.47,37.47,24609.0,29.6954,29.7112,29.6479,29.6479,24609.0
2020-10-09 15:40:00,37.47,37.5,37.4,37.42,41261.0,29.6479,29.6717,29.5925,29.6084,41261.0
2020-10-09 15:45:00,37.41,37.49,37.4,37.44,40087.0,29.6004,29.6637,29.5925,29.6242,40087.0
2020-10-09 15:50:00,37.45,37.53,37.44,37.5,80977.0,29.6321,29.6954,29.6242,29.6717,80977.0
2020-10-09 15:55:00,37.51,37.6,37.5,37.56,222317.0,29.6796,29.7508,29.6717,29.7191,222317.0
2020-10-12 09:30:00,37.51,37.55,36.69,36.73,137445.0,29.6796,29.7112,29.0307,29.0624,137445.0
2020-10-12 09:35:00,36.66,37.16,36.66,37.14,44579.0,29.007,29.4026,29.007,29.3868,44579.0
2020-10-12 09:40:00,37.14,37.31,36.99,37.27,37543.0,29.3868,29.5213,29.2681,29.4897,37543.0
2020-10-12 09:45:00,37.24,37.28,37.0,37.1,66850.0,29.4659,29.4976,29.276,29.3552,66850.0
2020-10-12 09:50:00,37.08,37.23,37.05,37.19,75914.0,29.3393,29.458,29.3156,29.4264,75914.0
2020-10-12 09:55:00,37.2,37.29,37.15,37.29,31529.0,29.4343,29.5055,29.3947,29.5055,31529.0
2020-10-12 10:00:00,37.3,37.39,37.26,37.32,19170.0,29.5134,29.5846,29.4818,29.5292,19170.0
2020-10-12 10:05:00,37.35,37.37,37.23,37.3,10096.0,29.553,29.5688,29.458,29.5134,10096.0
2020-10-12 10:10:00,37.31,37.51,37.29,37.44,23502.0,29.5213,29.6796,29.5055,29.6242,23502.0
2020-10-12 10:15:00,37.43,37.46,37.2,37.32,21345.0,29.6163,29.64,29.4343,29.5292,21345.0
2020-10-12 10:20:00,37.29,37.53,37.28,37.53,34399.0,29.5055,29.6954,29.4976,29.6954,34399.0
2020-10-12 10:25:00,37.54,37.66,37.53,37.62,30356.0,29.7033,29.7983,29.6954,29.7666,30356.0
2020-10-12 10:30:00,37.66,37.68,37.54,37.56,31383.0,29.7983,29.8141,29.7033,29.7191,31383.0
2020-10-12 10:35:00,37.57,37.66,37.55,37.59,25885.0,29.727,29.7983,29.7112,29.7429,25885.0
2020-10-12 10:40:00,37.61,37.62,37.52,37.55,17707.0,29.7587,29.7666,29.6875,29.7112,17707.0
2020-10-12 10:45:00,37.54,37.64,37.52,37.61,18867.0,29.7033,29.7824,29.6875,29.7587,18867.0
2020-10-12 10:50:00,37.62,37.65,37.59,37.62,11936.0,29.7666,29.7903,29.7429,29.7666,11936.0
2020-10-12 10:55:00,37.63,37.69,37.51,37.56,19876.0,29.7745,29.822,29.6796,29.7191,19876.0
2020-10-12 11:00:00,37.57,37.6,37.49,37.52,18433.0,29.727,29.7508,29.6637,29.6875,18433.0
2020-10-12 11:05:00,37.53,37.69,37.52,37.66,17785.0,29.6954,29.822,29.6875,29.7983,17785.0
2020-10-12 11:10:00,37.66,37.66,37.44,37.54,12229.0,29.7983,29.7983,29.6242,29.7033,12229.0
2020-10-12 11:15:00,37.52,37.56,37.45,37.54,19016.0,29.6875,29.7191,29.6321,29.7033,19016.0
2020-10-12 11:20:00,37.52,37.61,37.52,37.58,23719.0,29.6875,29.7587,29.6875,29.735,23719.0
2020-10-12 11:25:00,37.59,37.64,37.58,37.59,22425.0,29.7429,29.7824,29.735,29.7429,22425.0
2020-10-12 11:30:00,37.59,37.67,37.57,37.6,15659.0,29.7429,29.8062,29.727,29.7508,15659.0
2020-10-12 11:35:00,37.59,37.61,37.55,37.55,15194.0,29.7429,29.7587,29.7112,29.7112,15194.0
2020-10-12 11:40:00,37.54,37.65,37.52,37.55,19384.0,29.7033,29.7903,29.6875,29.7112,19384.0
2020-10-12 11:45:00,37.54,37.54,37.43,37.47,11086.0,29.7033,29.7033,29.6163,29.6479,11086.0
2020-10-12 11:50:00,37.48,37.49,37.44,37.47,7372.0,29.6558,29.6637,29.6242,29.6479,7372.0
2020-10-12 11:55:00,37.47,37.47,37.39,37.45,22229.0,29.6479,29.6479,29.5846,29.6321,22229.0
2020-10-12 12:00:00,37.44,37.63,37.43,37.59,21195.0,29.6242,29.7745,29.6163,29.7429,21195.0
2020-10-12 12:05:00,37.6,37.68,37.6,37.68,37268.0,29.7508,29.8141,29.7508,29.8141,37268.0
2020-10-12 12:10:00,37.68,37.81,37.65,37.75,13948.0,29.8141,29.9169,29.7903,29.8695,13948.0
2020-10-12 12:15:00,37.74,37.76,37.67,37.76,14084.0,29.8616,29.8774,29.8062,29.8774,14084.0
2020-10-12 12:20:00,37.78,37.78,37.68,37.69,15649.0,29.8932,29.8932,29.8141,29.822,15649.0
2020-10-12 12:25:00,37.69,37.71,37.62,37.69,21078.0,29.822,29.8378,29.7666,29.822,21078.0
2020-10-12 12:30:00,37.7,37.8,37.7,37.74,32019.0,29.8299,29.909,29.8299,29.8616,32019.0
2020-10-12 12:35:00,37.75,37.82,37.75,37.79,7530.0,29.8695,29.9249,29.8695,29.9011,7530.0
2020-10-12 12:40:00,37.78,37.88,37.75,37.87,106084.0,29.8932,29.9723,29.8695,29.9644,106084.0
2020-10-12 12:45:00,37.86,37.88,37.78,37.81,31891.0,29.9565,29.9723,29.8932,29.9169,31891.0
2020-10-12 12:50:00,37.8,37.89,37.79,37.88,31071.0,29.909,29.9802,29.9011,29.9723,31071.0
2020-10-12 12:55:00,37.88,38.0,37.87,38.0,27595.0,29.9723,30.0673,29.9644,30.0673,27595.0
2020-10-12 13:00:00,38.0,38.0,37.78,37.78,22030.0,30.0673,30.0673,29.8932,29.8932,22030.0
2020-10-12 13:05:00,37.79,37.89,37.74,37.87,53393.0,29.9011,29.9802,29.8616,29.9644,53393.0
2020-10-12 13:10:00,37.88,37.89,37.76,37.79,11557.0,29.9723,29.9802,29.8774,29.9011,11557.0
2020-10-12 13:15:00,37.8,37.82,37.71,37.8,36112.0,29.909,29.9249,29.8378,29.909,36112.0
2020-10-12 13:20:00,37.8,38.01,37.8,38.01,67305.0,29.909,30.0752,29.909,30.0752,67305.0
2020-10-12 13:25:00,38.01,38.01,37.84,37.88,41189.0,30.0752,30.0752,29.9407,29.9723,41189.0
2020-10-12 13:30:00,37.87,37.94,37.84,37.88,21219.0,29.9644,30.0198,29.9407,29.9723,21219.0
2020-10-12 13:35:00,37.89,37.93,37.85,37.9,42768.0,29.9802,30.0119,29.9486,29.9882,42768.0
2020-10-12 13:40:00,37.9,37.93,37.83,37.93,27010.0,29.9882,30.0119,29.9328,30.0119,27010.0
2020-10-12 13:45:00,37.91,37.91,37.8,37.82,21236.0,29.9961,29.9961,29.909,29.9249,21236.0
2020-10-12 13:50:00,37.83,37.83,37.68,37.74,14741.0,29.9328,29.9328,29.8141,29.8616,14741.0
2020-10-12 13:55:00,37.73,37.76,37.68,37.72,18895.0,29.8536,29.8774,29.8141,29.8457,18895.0
2020-10-12 14:00:00,37.72,37.77,37.7,37.74,13461.0,29.8457,29.8853,29.8299,29.8616,13461.0
2020-10-12 14:05:00,37.74,37.84,37.7,37.77,14294.0,29.8616,29.9407,29.8299,29.8853,14294.0
2020-10-12 14:10:00,37.76,37.79,37.73,37.79,23402.0,29.8774,29.9011,29.8536,29.9011,23402.0
2020-10-12 14:15:00,37.78,37.86,37.75,37.81,19908.0,29.8932,29.9565,29.8695,29.9169,19908.0
2020-10-12 14:20:00,37.8,37.81,37.73,37.78,23858.0,29.909,29.9169,29.8536,29.8932,23858.0
2020-10-12 14:25:00,37.8,37.81,37.74,37.77,35208.0,29.909,29.9169,29.8616,29.8853,35208.0
2020-10-12 14:30:00,37.76,37.83,37.75,37.82,23169.0,29.8774,29.9328,29.8695,29.9249,23169.0
2020-10-12 14:35:00,37.81,37.88,37.78,37.86,10816.0,29.9169,29.9723,29.8932,29.9565,10816.0
2020-10-12 14:40:00,37.87,37.92,37.84,37.9,12880.0,29.9644,30.004,29.9407,29.9882,12880.0
2020-10-12 14:45:00,37.9,37.92,37.84,37.87,13349.0,29.9882,30.004,29.9407,29.9644,13349.0
2020-10-12 14:50:00,37.86,37.94,37.84,37.93,10354.0,29.9565,30.0198,29.9407,30.0119,10354.0
2020-10-12 14:55:00,37.94,38.03,37.93,38.03,18360.0,30.0198,30.091,30.0119,30.091,18360.0
2020-10-12 15:00:00,38.02,38.05,37.98,38.03,23114.0,30.0831,30.1068,30.0515,30.091,23114.0
2020-10-12 15:05:00,38.03,38.12,38.0,38.06,24524.0,30.091,30.1622,30.0673,30.1148,24524.0
2020-10-12 15:10:00,38.06,38.12,38.06,38.1,19294.0,30.1148,30.1622,30.1148,30.1464,19294.0
2020-10-12 15:15:00,38.1,38.26,38.1,38.25,25489.0,30.1464,30.273,30.1464,30.2651,25489.0
2020-10-12 15:20:00,38.24,38.32,38.23,38.27,34064.0,30.2572,30.3205,30.2493,30.2809,34064.0
2020-10-12 15:25:00,38.28,38.28,38.18,38.19,28576.0,30.2888,30.2888,30.2097,30.2176,28576.0
2020-10-12 15:30:00,38.19,38.25,38.11,38.23,52052.0,30.2176,30.2651,30.1543,30.2493,52052.0
2020-10-12 15:35:00,38.23,38.33,38.2,38.3,61400.0,30.2493,30.3284,30.2255,30.3046,61400.0
2020-10-12 15:40:00,38.29,38.39,38.27,38.36,95916.0,30.2967,30.3759,30.2809,30.3521,95916.0
2020-10-12 15:45:00,38.36,38.41,38.24,38.29,125571.0,30.3521,30.3917,30.2572,30.2967,125571.0
2020-10-12 15:50:00,38.29,38.39,38.22,38.26,213923.0,30.2967,30.3759,30.2413,30.273,213923.0
2020-10-12 15:55:00,38.26,38.4,38.17,38.21,404653.0,30.273,30.3838,30.2018,30.2334,404653.0
2020-10-13 09:30:00,38.64,39.53,38.53,38.94,412791.0,30.5737,31.2779,30.4866,30.811,412791.0
2020-10-13 09:35:00,38.94,39.88,38.94,39.41,361718.0,30.811,31.5548,30.811,31.1829,361718.0
2020-10-13 09:40:00,39.38,39.55,39.04,39.37,277058.0,31.1592,31.2937,30.8902,31.1513,277058.0
2020-10-13 09:45:00,39.32,39.84,39.2,39.81,215509.0,31.1117,31.5232,31.0168,31.4994,215509.0
2020-10-13 09:50:00,39.81,39.93,39.64,39.69,209776.0,31.4994,31.5944,31.3649,31.4045,209776.0
2020-10-13 09:55:00,39.69,39.99,39.6,39.8,151608.0,31.4045,31.6419,31.3333,31.4915,151608.0
2020-10-13 10:00:00,39.83,40.15,39.69,40.11,176951.0,31.5153,31.7685,31.4045,31.7368,176951.0
2020-10-13 10:05:00,40.12,40.15,39.8,39.94,235167.0,31.7447,31.7685,31.4915,31.6023,235167.0
2020-10-13 10:10:00,39.94,40.04,39.5,39.57,121456.0,31.6023,31.6814,31.2541,31.3095,121456.0
2020-10-13 10:15:00,39.58,39.59,39.17,39.17,85926.0,31.3174,31.3254,30.993,30.993,85926.0
2020-10-13 10:20:00,39.16,39.34,39.1,39.16,101633.0,30.9851,31.1275,30.9376,30.9851,101633.0
2020-10-13 10:25:00,39.19,39.23,39.01,39.14,52054.0,31.0089,31.0405,30.8664,30.9693,52054.0
2020-10-13 10:30:00,39.15,39.22,38.96,39.11,116395.0,30.9772,31.0326,30.8269,30.9456,116395.0
2020-10-13 10:35:00,39.11,39.22,39.02,39.04,63825.0,30.9456,31.0326,30.8743,30.8902,63825.0
2020-10-13 10:40:00,39.02,39.05,38.88,38.97,78185.0,30.8743,30.8981,30.7636,30.8348,78185.0
2020-10-13 10:45:00,38.99,38.99,38.67,38.77,56214.0,30.8506,30.8506,30.5974,30.6765,56214.0
2020-10-13 10:50:00,38.77,38.84,38.68,38.81,44474.0,30.6765,30.7319,30.6053,30.7082,44474.0
2020-10-13 10:55:00,38.81,39.02,38.8,38.87,80002.0,30.7082,30.8743,30.7003,30.7557,80002.0
2020-10-13 11:00:00,38.87,38.91,38.76,38.85,69128.0,30.7557,30.7873,30.6686,30.7398,69128.0
2020-10-13 11:05:00,38.85,38.88,38.75,38.77,44668.0,30.7398,30.7636,30.6607,30.6765,44668.0
2020-10-13 11:10:00,38.78,38.79,38.71,38.73,27647.0,30.6844,30.6924,30.6291,30.6449,27647.0
2020-10-13 11:15:00,38.71,38.92,38.59,38.81,88020.0,30.6291,30.7952,30.5341,30.7082,88020.0
2020-10-13 11:20:00,38.8,38.83,38.74,38.77,57204.0,30.7003,30.724,30.6528,30.6765,57204.0
2020-10-13 11:25:00,38.75,38.75,38.53,38.63,61753.0,30.6607,30.6607,30.4866,30.5658,61753.0
2020-10-13 11:30:00,38.61,38.65,38.48,38.65,77699.0,30.5499,30.5816,30.4471,30.5816,77699.0
2020-10-13 11:35:00,38.65,38.71,38.58,38.65,51107.0,30.5816,30.6291,30.5262,30.5816,51107.0
2020-10-13 11:40:00,38.64,38.78,38.62,38.73,37596.0,30.5737,30.6844,30.5578,30.6449,37596.0
2020-10-13 11:45:00,38.74,38.83,38.65,38.75,53955.0,30.6528,30.724,30.5816,30.6607,53955.0
2020-10-13 11:50:00,38.71,38.8,38.59,38.76,64249.0,30.6291,30.7003,30.5341,30.6686,64249.0
2020-10-13 11:55:00,38.77,38.85,38.58,38.67,58851.0,30.6765,30.7398,30.5262,30.5974,58851.0
2020-10-13 12:00:00,38.67,38.67,38.56,38.67,45039.0,30.5974,30.5974,30.5104,30.5974,45039.0
2020-10-13 12:05:00,38.67,38.71,38.63,38.68,25352.0,30.5974,30.6291,30.5658,30.6053,25352.0
2020-10-13 12:10:00,38.7,38.74,38.64,38.74,58558.0,30.6211,30.6528,30.5737,30.6528,58558.0
2020-10-13 12:15:00,38.73,38.79,38.69,38.79,30414.0,30.6449,30.6924,30.6132,30.6924,30414.0
2020-10-13 12:20:00,38.76,38.77,38.66,38.73,24711.0,30.6686,30.6765,30.5895,30.6449,24711.0
2020-10-13 12:25:00,38.73,38.73,38.61,38.62,18216.0,30.6449,30.6449,30.5499,30.5578,18216.0
2020-10-13 12:30:00,38.63,38.69,38.53,38.53,33258.0,30.5658,30.6132,30.4866,30.4866,33258.0
2020-10-13 12:35:00,38.54,38.62,38.52,38.6,30069.0,30.4945,30.5578,30.4787,30.542,30069.0
2020-10-13 12:40:00,38.61,38.63,38.55,38.63,40374.0,30.5499,30.5658,30.5025,30.5658,40374.0
2020-10-13 12:45:00,38.63,39.07,38.6,39.04,102923.0,30.5658,30.9139,30.542,30.8902,102923.0
2020-10-13 12:50:00,39.07,39.12,38.96,39.05,68222.0,30.9139,30.9535,30.8269,30.8981,68222.0
2020-10-13 12:55:00,39.04,39.24,38.98,39.19,71535.0,30.8902,31.0484,30.8427,31.0089,71535.0
2020-10-13 13:00:00,39.21,39.28,39.09,39.13,33196.0,31.0247,31.0801,30.9297,30.9614,33196.0
2020-10-13 13:05:00,39.12,39.16,39.06,39.12,51383.0,30.9535,30.9851,30.906,30.9535,51383.0
2020-10-13 13:10:00,39.09,39.18,39.09,39.15,35999.0,30.9297,31.0009,30.9297,30.9772,35999.0
2020-10-13 13:15:00,39.14,39.15,39.09,39.11,32605.0,30.9693,30.9772,30.9297,30.9456,32605.0
2020-10-13 13:20:00,39.11,39.15,39.05,39.13,57834.0,30.9456,30.9772,30.8981,30.9614,57834.0
2020-10-13 13:25:00,39.11,39.22,39.09,39.18,41466.0,30.9456,31.0326,30.9297,31.0009,41466.0
2020-10-13 13:30:00,39.17,39.23,39.11,39.17,45773.0,30.993,31.0405,30.9456,30.993,45773.0
2020-10-13 13:35:00,39.17,39.22,39.15,39.21,36707.0,30.993,31.0326,30.9772,31.0247,36707.0
2020-10-13 13:40:00,39.22,39.3,39.19,39.29,92078.0,31.0326,31.0959,31.0089,31.088,92078.0
2020-10-13 13:45:00,39.28,39.36,39.23,39.35,37421.0,31.0801,31.1434,31.0405,31.1355,37421.0
2020-10-13 13:50:00,39.36,39.42,39.27,39.34,55596.0,31.1434,31.1908,31.0722,31.1275,55596.0
2020-10-13 13:55:00,39.34,39.45,39.31,39.37,78801.0,31.1275,31.2146,31.1038,31.1513,78801.0
2020-10-13 14:00:00,39.38,39.39,39.15,39.2,63674.0,31.1592,31.1671,30.9772,31.0168,63674.0
2020-10-13 14:05:00,39.19,39.22,39.15,39.2,56475.0,31.0089,31.0326,30.9772,31.0168,56475.0
2020-10-13 14:10:00,39.2,39.24,39.17,39.23,34652.0,31.0168,31.0484,30.993,31.0405,34652.0
2020-10-13 14:15:00,39.21,39.23,39.15,39.21,54702.0,31.0247,31.0405,30.9772,31.0247,54702.0
2020-10-13 14:20:00,39.23,39.23,39.15,39.17,36461.0,31.0405,31.0405,30.9772,30.993,36461.0
2020-10-13 14:25:00,39.17,39.2,39.06,39.08,58279.0,30.993,31.0168,30.906,30.9218,58279.0
2020-10-13 14:30:00,39.09,39.14,39.01,39.1,94876.0,30.9297,30.9693,30.8664,30.9376,94876.0
2020-10-13 14:35:00,39.05,39.05,38.95,38.99,42131.0,30.8981,30.8981,30.819,30.8506,42131.0
2020-10-13 14:40:00,39.0,39.0,38.88,38.94,40602.0,30.8585,30.8585,30.7636,30.811,40602.0
2020-10-13 14:45:00,38.93,39.01,38.92,39.01,88329.0,30.8031,30.8664,30.7952,30.8664,88329.0
2020-10-13 14:50:00,39.01,39.05,38.85,38.88,40469.0,30.8664,30.8981,30.7398,30.7636,40469.0
2020-10-13 14:55:00,38.87,38.95,38.85,38.88,30044.0,30.7557,30.819,30.7398,30.7636,30044.0
2020-10-13 15:00:00,38.88,38.97,38.86,38.96,27305.0,30.7636,30.8348,30.7477,30.8269,27305.0
2020-10-13 15:05:00,38.95,38.98,38.86,38.92,31919.0,30.819,30.8427,30.7477,30.7952,31919.0
2020-10-13 15:10:00,38.92,38.95,38.84,38.84,39947.0,30.7952,30.819,30.7319,30.7319,39947.0
2020-10-13 15:15:00,38.84,38.88,38.82,38.82,39493.0,30.7319,30.7636,30.7161,30.7161,39493.0
2020-10-13 15:20:00,38.83,38.89,38.76,38.88,37746.0,30.724,30.7715,30.6686,30.7636,37746.0
2020-10-13 15:25:00,38.88,38.92,38.85,38.88,31719.0,30.7636,30.7952,30.7398,30.7636,31719.0
2020-10-13 15:30:00,38.87,38.9,38.76,38.81,48225.0,30.7557,30.7794,30.6686,30.7082,48225.0
2020-10-13 15:35:00,38.82,38.82,38.7,38.75,49926.0,30.7161,30.7161,30.6211,30.6607,49926.0
2020-10-13 15:40:00,38.74,38.77,38.7,38.72,47678.0,30.6528,30.6765,30.6211,30.637,47678.0
2020-10-13 15:45:00,38.71,38.77,38.67,38.68,81846.0,30.6291,30.6765,30.5974,30.6053,81846.0
2020-10-13 15:50:00,38.68,38.81,38.64,38.8,299217.0,30.6053,30.7082,30.5737,30.7003,299217.0
2020-10-13 15:55:00,38.8,38.83,38.58,38.62,373794.0,30.7003,30.724,30.5262,30.5578,373794.0
2020-10-14 09:30:00,38.8,39.21,38.7,39.09,248041.0,30.7003,31.0247,30.6211,30.9297,248041.0
2020-10-14 09:35:00,39.13,39.21,38.51,38.57,246650.0,30.9614,31.0247,30.4708,30.5183,246650.0
2020-10-14 09:40:00,38.57,39.03,38.56,38.83,278424.0,30.5183,30.8823,30.5104,30.724,278424.0
2020-10-14 09:45:00,38.84,39.0,38.63,38.92,189076.0,30.7319,30.8585,30.5658,30.7952,189076.0
2020-10-14 09:50:00,38.94,39.04,38.66,38.81,180175.0,30.811,30.8902,30.5895,30.7082,180175.0
2020-10-14 09:55:00,38.79,38.93,38.68,38.88,174976.0,30.6924,30.8031,30.6053,30.7636,174976.0
2020-10-14 10:00:00,38.88,39.07,38.77,38.93,83776.0,30.7636,30.9139,30.6765,30.8031,83776.0
2020-10-14 10:05:00,38.91,38.99,38.85,38.91,108530.0,30.7873,30.8506,30.7398,30.7873,108530.0
2020-10-14 10:10:00,38.91,39.04,38.79,39.02,169614.0,30.7873,30.8902,30.6924,30.8743,169614.0
2020-10-14 10:15:00,39.02,39.12,38.91,39.0,78289.0,30.8743,30.9535,30.7873,30.8585,78289.0
2020-10-14 10:20:00,38.99,39.06,38.92,38.93,64491.0,30.8506,30.906,30.7952,30.8031,64491.0
2020-10-14 10:25:00,38.95,39.0,38.68,38.71,61005.0,30.819,30.8585,30.6053,30.6291,61005.0
2020-10-14 10:30:00,38.72,38.86,38.64,38.75,64083.0,30.637,30.7477,30.5737,30.6607,64083.0
2020-10-14 10:35:00,38.73,38.77,38.59,38.64,70319.0,30.6449,30.6765,30.5341,30.5737,70319.0
2020-10-14 10:40:00,38.64,38.87,38.61,38.76,117052.0,30.5737,30.7557,30.5499,30.6686,117052.0
2020-10-14 10:45:00,38.77,38.86,38.65,38.7,94778.0,30.6765,30.7477,30.5816,30.6211,94778.0
2020-10-14 10:50:00,38.71,38.74,38.6,38.67,162299.0,30.6291,30.6528,30.542,30.5974,162299.0
2020-10-14 10:55:00,38.68,38.9,38.66,38.84,40044.0,30.6053,30.7794,30.5895,30.7319,40044.0
2020-10-14 11:00:00,38.84,38.94,38.79,38.92,71544.0,30.7319,30.811,30.6924,30.7952,71544.0
2020-10-14 11:05:00,38.91,39.02,38.88,38.95,24058.0,30.7873,30.8743,30.7636,30.819,24058.0
2020-10-14 11:10:00,38.95,39.0,38.9,38.97,23713.0,30.819,30.8585,30.7794,30.8348,23713.0
2020-10-14 11:15:00,38.97,39.1,38.9,39.06,57974.0,30.8348,30.9376,30.7794,30.906,57974.0
2020-10-14 11:20:00,39.04,39.11,39.0,39.04,60582.0,30.8902,30.9456,30.8585,30.8902,60582.0
2020-10-14 11:25:00,39.03,39.05,38.85,38.9,57762.0,30.8823,30.8981,30.7398,30.7794,57762.0
2020-10-14 11:30:00,38.9,38.98,38.88,38.9,19737.0,30.7794,30.8427,30.7636,30.7794,19737.0
2020-10-14 11:35:00,38.92,39.03,38.91,38.98,47025.0,30.7952,30.8823,30.7873,30.8427,47025.0
2020-10-14 11:40:00,38.98,39.09,38.94,39.02,62422.0,30.8427,30.9297,30.811,30.8743,62422.0
2020-10-14 11:45:00,38.99,38.99,38.74,38.74,38099.0,30.8506,30.8506,30.6528,30.6528,38099.0
2020-10-14 11:50:00,38.76,38.79,38.62,38.63,35413.0,30.6686,30.6924,30.5578,30.5658,35413.0
2020-10-14 11:55:00,38.64,38.75,38.55,38.58,50790.0,30.5737,30.6607,30.5025,30.5262,50790.0
2020-10-14 12:00:00,38.59,38.83,38.59,38.77,31780.0,30.5341,30.724,30.5341,30.6765,31780.0
2020-10-14 12:05:00,38.78,38.78,38.72,38.75,19482.0,30.6844,30.6844,30.637,30.6607,19482.0
2020-10-14 12:10:00,38.72,38.75,38.6,38.6,37271.0,30.637,30.6607,30.542,30.542,37271.0
2020-10-14 12:15:00,38.6,38.61,38.41,38.45,47758.0,30.542,30.5499,30.3917,30.4233,47758.0
2020-10-14 12:20:00,38.41,38.52,38.37,38.41,29176.0,30.3917,30.4787,30.36,30.3917,29176.0
2020-10-14 12:25:00,38.42,38.52,38.41,38.46,16889.0,30.3996,30.4787,30.3917,30.4312,16889.0
2020-10-14 12:30:00,38.46,38.57,38.45,38.48,36724.0,30.4312,30.5183,30.4233,30.4471,36724.0
2020-10-14 12:35:00,38.47,38.5,38.35,38.48,44885.0,30.4392,30.4629,30.3442,30.4471,44885.0
2020-10-14 12:40:00,38.46,38.53,38.37,38.46,18896.0,30.4312,30.4866,30.36,30.4312,18896.0
2020-10-14 12:45:00,38.46,38.46,38.37,38.43,14083.0,30.4312,30.4312,30.36,30.4075,14083.0
2020-10-14 12:50:00,38.4,38.46,38.32,38.38,20616.0,30.3838,30.4312,30.3205,30.3679,20616.0
2020-10-14 12:55:00,38.37,38.42,38.34,38.34,23942.0,30.36,30.3996,30.3363,30.3363,23942.0
2020-10-14 13:00:00,38.35,38.43,38.27,38.27,16766.0,30.3442,30.4075,30.2809,30.2809,16766.0
2020-10-14 13:05:00,38.29,38.36,38.28,38.31,22527.0,30.2967,30.3521,30.2888,30.3126,22527.0
2020-10-14 13:10:00,38.31,38.35,38.21,38.21,29492.0,30.3126,30.3442,30.2334,30.2334,29492.0
2020-10-14 13:15:00,38.2,38.32,38.18,38.3,92640.0,30.2255,30.3205,30.2097,30.3046,92640.0
2020-10-14 13:20:00,38.32,38.4,38.21,38.22,30565.0,30.3205,30.3838,30.2334,30.2413,30565.0
2020-10-14 13:25:00,38.24,38.27,38.14,38.14,65366.0,30.2572,30.2809,30.1781,30.1781,65366.0
2020-10-14 13:30:00,38.16,38.19,38.13,38.18,30023.0,30.1939,30.2176,30.1701,30.2097,30023.0
2020-10-14 13:35:00,38.18,38.27,38.12,38.12,39179.0,30.2097,30.2809,30.1622,30.1622,39179.0
2020-10-14 13:40:00,38.12,38.19,38.12,38.19,19179.0,30.1622,30.2176,30.1622,30.2176,19179.0
2020-10-14 13:45:00,38.19,38.28,38.12,38.21,21871.0,30.2176,30.2888,30.1622,30.2334,21871.0
2020-10-14 13:50:00,38.21,38.29,38.19,38.26,19470.0,30.2334,30.2967,30.2176,30.273,19470.0
2020-10-14 13:55:00,38.27,38.28,38.18,38.2,29997.0,30.2809,30.2888,30.2097,30.2255,29997.0
2020-10-14 14:00:00,38.19,38.21,38.06,38.08,23473.0,30.2176,30.2334,30.1148,30.1306,23473.0
2020-10-14 14:05:00,38.09,38.09,37.86,37.91,59554.0,30.1385,30.1385,29.9565,29.9961,59554.0
2020-10-14 14:10:00,37.9,37.95,37.8,37.82,111717.0,29.9882,30.0277,29.909,29.9249,111717.0
2020-10-14 14:15:00,37.82,37.94,37.76,37.89,53427.0,29.9249,30.0198,29.8774,29.9802,53427.0
2020-10-14 14:20:00,37.89,37.94,37.82,37.89,25593.0,29.9802,30.0198,29.9249,29.9802,25593.0
2020-10-14 14:25:00,37.88,37.89,37.79,37.87,26192.0,29.9723,29.9802,29.9011,29.9644,26192.0
2020-10-14 14:30:00,37.88,37.9,37.77,37.79,38346.0,29.9723,29.9882,29.8853,29.9011,38346.0
2020-10-14 14:35:00,37.79,37.87,37.75,37.79,32898.0,29.9011,29.9644,29.8695,29.9011,32898.0
2020-10-14 14:40:00,37.79,37.93,37.77,37.89,50691.0,29.9011,30.0119,29.8853,29.9802,50691.0
2020-10-14 14:45:00,37.89,37.89,37.82,37.88,22146.0,29.9802,29.9802,29.9249,29.9723,22146.0
2020-10-14 14:50:00,37.87,37.92,37.83,37.83,45791.0,29.9644,30.004,29.9328,29.9328,45791.0
2020-10-14 14:55:00,37.82,37.9,37.75,37.76,33181.0,29.9249,29.9882,29.8695,29.8774,33181.0
2020-10-14 15:00:00,37.77,37.92,37.77,37.88,41224.0,29.8853,30.004,29.8853,29.9723,41224.0
2020-10-14 15:05:00,37.89,37.97,37.88,37.9,38311.0,29.9802,30.0435,29.9723,29.9882,38311.0
2020-10-14 15:10:00,37.9,37.95,37.86,37.87,36690.0,29.9882,30.0277,29.9565,29.9644,36690.0
2020-10-14 15:15:00,37.87,37.9,37.76,37.78,35316.0,29.9644,29.9882,29.8774,29.8932,35316.0
2020-10-14 15:20:00,37.77,37.85,37.76,37.83,53645.0,29.8853,29.9486,29.8774,29.9328,53645.0
2020-10-14 15:25:00,37.83,37.92,37.82,37.9,57399.0,29.9328,30.004,29.9249,29.9882,57399.0
2020-10-14 15:30:00,37.9,37.97,37.88,37.97,91420.0,29.9882,30.0435,29.9723,30.0435,91420.0
2020-10-14 15:35:00,37.97,37.97,37.77,37.79,68551.0,30.0435,30.0435,29.8853,29.9011,68551.0
2020-10-14 15:40:00,37.8,37.8,37.67,37.7,69049.0,29.909,29.909,29.8062,29.8299,69049.0
2020-10-14 15:45:00,37.7,37.8,37.66,37.7,128872.0,29.8299,29.909,29.7983,29.8299,128872.0
2020-10-14 15:50:00,37.7,37.74,37.67,37.7,151573.0,29.8299,29.8616,29.8062,29.8299,151573.0
2020-10-14 15:55:00,37.7,37.73,37.6,37.62,408832.0,29.8299,29.8536,29.7508,29.7666,408832.0
2020-10-15 09:30:00,36.55,36.75,36.16,36.6,316487.0,29.2048,29.3646,28.8931,29.2447,316487.0
2020-10-15 09:35:00,36.6,36.71,36.37,36.52,153775.0,29.2447,29.3326,29.0609,29.1808,153775.0
2020-10-15 09:40:00,36.54,36.57,36.33,36.46,55197.0,29.1968,29.2207,29.029,29.1329,55197.0
2020-10-15 09:45:00,36.5,36.73,36.49,36.7,42374.0,29.1648,29.3486,29.1568,29.3246,42374.0
2020-10-15 09:50:00,36.72,36.81,36.49,36.51,116354.0,29.3406,29.4125,29.1568,29.1728,116354.0
2020-10-15 09:55:00,36.5,36.6,36.41,36.45,73320.0,29.1648,29.2447,29.0929,29.1249,73320.0
2020-10-15 10:00:00,36.45,36.59,36.43,36.55,90069.0,29.1249,29.2367,29.1089,29.2048,90069.0
2020-10-15 10:05:00,36.57,36.66,36.48,36.5,61297.0,29.2207,29.2927,29.1488,29.1648,61297.0
2020-10-15 10:10:00,36.54,36.81,36.51,36.7,33444.0,29.1968,29.4125,29.1728,29.3246,33444.0
2020-10-15 10:15:00,36.7,36.77,36.57,36.61,54149.0,29.3246,29.3806,29.2207,29.2527,54149.0
2020-10-15 10:20:00,36.62,36.71,36.61,36.69,36626.0,29.2607,29.3326,29.2527,29.3166,36626.0
2020-10-15 10:25:00,36.69,36.91,36.63,36.91,23965.0,29.3166,29.4924,29.2687,29.4924,23965.0
2020-10-15 10:30:00,36.91,37.01,36.85,36.91,39687.0,29.4924,29.5723,29.4445,29.4924,39687.0
2020-10-15 10:35:00,36.91,37.02,36.9,37.02,20805.0,29.4924,29.5803,29.4844,29.5803,20805.0
2020-10-15 10:40:00,37.04,37.14,37.02,37.08,21732.0,29.5963,29.6762,29.5803,29.6283,21732.0
2020-10-15 10:45:00,37.08,37.24,37.07,37.16,24505.0,29.6283,29.7561,29.6203,29.6922,24505.0
2020-10-15 10:50:00,37.16,37.22,37.06,37.12,24794.0,29.6922,29.7401,29.6123,29.6602,24794.0
2020-10-15 10:55:00,37.1,37.19,37.06,37.18,34752.0,29.6442,29.7162,29.6123,29.7082,34752.0
2020-10-15 11:00:00,37.18,37.36,37.17,37.31,23340.0,29.7082,29.852,29.7002,29.812,23340.0
2020-10-15 11:05:00,37.32,37.56,37.32,37.49,33561.0,29.82,30.0118,29.82,29.9559,33561.0
2020-10-15 11:10:00,37.48,37.61,37.41,37.45,49041.0,29.9479,30.0517,29.8919,29.9239,49041.0
2020-10-15 11:15:00,37.46,37.6,37.44,37.55,47051.0,29.9319,30.0438,29.9159,30.0038,47051.0
2020-10-15 11:20:00,37.57,37.6,37.47,37.48,41542.0,30.0198,30.0438,29.9399,29.9479,41542.0
2020-10-15 11:25:00,37.5,37.55,37.36,37.36,40286.0,29.9639,30.0038,29.852,29.852,40286.0
2020-10-15 11:30:00,37.36,37.44,37.28,37.41,26348.0,29.852,29.9159,29.7881,29.8919,26348.0
2020-10-15 11:35:00,37.44,37.54,37.44,37.51,20984.0,29.9159,29.9958,29.9159,29.9718,20984.0
2020-10-15 11:40:00,37.55,37.66,37.55,37.66,24567.0,30.0038,30.0917,30.0038,30.0917,24567.0
2020-10-15 11:45:00,37.67,37.73,37.66,37.71,17714.0,30.0997,30.1476,30.0917,30.1316,17714.0
2020-10-15 11:50:00,37.75,37.88,37.75,37.87,47856.0,30.1636,30.2675,30.1636,30.2595,47856.0
2020-10-15 11:55:00,37.85,37.91,37.66,37.68,36563.0,30.2435,30.2915,30.0917,30.1077,36563.0
2020-10-15 12:00:00,37.66,37.78,37.64,37.78,17604.0,30.0917,30.1876,30.0757,30.1876,17604.0
2020-10-15 12:05:00,37.76,37.84,37.69,37.73,18860.0,30.1716,30.2355,30.1157,30.1476,18860.0
2020-10-15 12:10:00,37.73,37.77,37.61,37.63,22020.0,30.1476,30.1796,30.0517,30.0677,22020.0
2020-10-15 12:15:00,37.64,37.67,37.55,37.56,13270.0,30.0757,30.0997,30.0038,30.0118,13270.0
2020-10-15 12:20:00,37.57,37.6,37.51,37.6,18538.0,30.0198,30.0438,29.9718,30.0438,18538.0
2020-10-15 12:25:00,37.6,37.76,37.58,37.66,64189.0,30.0438,30.1716,30.0278,30.0917,64189.0
2020-10-15 12:30:00,37.66,37.67,37.63,37.64,11375.0,30.0917,30.0997,30.0677,30.0757,11375.0
2020-10-15 12:35:00,37.65,37.75,37.65,37.69,17963.0,30.0837,30.1636,30.0837,30.1157,17963.0
2020-10-15 12:40:00,37.7,37.73,37.63,37.7,10942.0,30.1237,30.1476,30.0677,30.1237,10942.0
2020-10-15 12:45:00,37.69,37.75,37.61,37.74,14828.0,30.1157,30.1636,30.0517,30.1556,14828.0
2020-10-15 12:50:00,37.73,37.8,37.72,37.77,18485.0,30.1476,30.2036,30.1396,30.1796,18485.0
2020-10-15 12:55:00,37.78,37.79,37.67,37.78,45190.0,30.1876,30.1956,30.0997,30.1876,45190.0
2020-10-15 13:00:00,37.78,37.8,37.68,37.76,22514.0,30.1876,30.2036,30.1077,30.1716,22514.0
2020-10-15 13:05:00,37.76,37.84,37.74,37.84,20098.0,30.1716,30.2355,30.1556,30.2355,20098.0
2020-10-15 13:10:00,37.84,37.88,37.81,37.87,50096.0,30.2355,30.2675,30.2116,30.2595,50096.0
2020-10-15 13:15:00,37.9,37.99,37.9,37.97,34520.0,30.2835,30.3554,30.2835,30.3394,34520.0
2020-10-15 13:20:00,38.0,38.04,37.97,37.99,12134.0,30.3634,30.3953,30.3394,30.3554,12134.0
2020-10-15 13:25:00,38.01,38.16,38.0,38.16,14093.0,30.3714,30.4912,30.3634,30.4912,14093.0
2020-10-15 13:30:00,38.17,38.24,38.11,38.16,48408.0,30.4992,30.5551,30.4513,30.4912,48408.0
2020-10-15 13:35:00,38.19,38.19,38.09,38.09,33096.0,30.5152,30.5152,30.4353,30.4353,33096.0
2020-10-15 13:40:00,38.08,38.19,38.03,38.17,52463.0,30.4273,30.5152,30.3873,30.4992,52463.0
2020-10-15 13:45:00,38.17,38.2,38.05,38.11,31670.0,30.4992,30.5232,30.4033,30.4513,31670.0
2020-10-15 13:50:00,38.1,38.11,38.04,38.07,21110.0,30.4433,30.4513,30.3953,30.4193,21110.0
2020-10-15 13:55:00,38.05,38.13,38.03,38.08,21596.0,30.4033,30.4672,30.3873,30.4273,21596.0
2020-10-15 14:00:00,38.09,38.1,38.01,38.02,22913.0,30.4353,30.4433,30.3714,30.3794,22913.0
2020-10-15 14:05:00,38.01,38.02,37.96,37.97,42652.0,30.3714,30.3794,30.3314,30.3394,42652.0
2020-10-15 14:10:00,37.96,38.0,37.93,37.99,53393.0,30.3314,30.3634,30.3074,30.3554,53393.0
2020-10-15 14:15:00,37.98,38.01,37.94,37.95,36749.0,30.3474,30.3714,30.3154,30.3234,36749.0
2020-10-15 14:20:00,37.95,38.0,37.92,37.95,23629.0,30.3234,30.3634,30.2994,30.3234,23629.0
2020-10-15 14:25:00,37.96,38.03,37.96,38.01,34682.0,30.3314,30.3873,30.3314,30.3714,34682.0
2020-10-15 14:30:00,38.0,38.14,37.99,38.14,46185.0,30.3634,30.4752,30.3554,30.4752,46185.0
2020-10-15 14:35:00,38.14,38.18,38.12,38.16,30656.0,30.4752,30.5072,30.4593,30.4912,30656.0
2020-10-15 14:40:00,38.16,38.23,38.16,38.19,45011.0,30.4912,30.5471,30.4912,30.5152,45011.0
2020-10-15 14:45:00,38.19,38.2,38.09,38.14,55839.0,30.5152,30.5232,30.4353,30.4752,55839.0
2020-10-15 14:50:00,38.13,38.19,38.11,38.14,32956.0,30.4672,30.5152,30.4513,30.4752,32956.0
2020-10-15 14:55:00,38.15,38.16,38.08,38.12,42835.0,30.4832,30.4912,30.4273,30.4593,42835.0
2020-10-15 15:00:00,38.11,38.18,38.1,38.16,36767.0,30.4513,30.5072,30.4433,30.4912,36767.0
2020-10-15 15:05:00,38.16,38.2,38.11,38.12,31351.0,30.4912,30.5232,30.4513,30.4593,31351.0
2020-10-15 15:10:00,38.12,38.15,37.95,37.97,28980.0,30.4593,30.4832,30.3234,30.3394,28980.0
2020-10-15 15:15:00,37.97,37.98,37.87,37.9,21374.0,30.3394,30.3474,30.2595,30.2835,21374.0
2020-10-15 15:20:00,37.92,37.92,37.88,37.91,20965.0,30.2994,30.2994,30.2675,30.2915,20965.0
2020-10-15 15:25:00,37.91,38.04,37.9,38.04,38514.0,30.2915,30.3953,30.2835,30.3953,38514.0
2020-10-15 15:30:00,38.03,38.04,37.97,38.04,54044.0,30.3873,30.3953,30.3394,30.3953,54044.0
2020-10-15 15:35:00,38.04,38.05,37.97,38.03,59387.0,30.3953,30.4033,30.3394,30.3873,59387.0
2020-10-15 15:40:00,38.04,38.08,37.97,37.98,147761.0,30.3953,30.4273,30.3394,30.3474,147761.0
2020-10-15 15:45:00,37.98,38.0,37.88,37.89,87505.0,30.3474,30.3634,30.2675,30.2755,87505.0
2020-10-15 15:50:00,37.89,38.02,37.89,38.01,154037.0,30.2755,30.3794,30.2755,30.3714,154037.0
2020-10-15 15:55:00,38.01,38.09,37.97,38.09,261216.0,30.3714,30.4353,30.3394,30.4353,261216.0
2020-10-16 09:30:00,37.87,38.0,37.54,37.7,376831.0,30.2595,30.3634,29.9958,30.1237,376831.0
2020-10-16 09:35:00,37.72,37.75,37.35,37.47,78694.0,30.1396,30.1636,29.844,29.9399,78694.0
2020-10-16 09:40:00,37.47,37.5,37.34,37.38,39036.0,29.9399,29.9639,29.836,29.868,39036.0
2020-10-16 09:45:00,37.37,37.38,37.08,37.25,107092.0,29.86,29.868,29.6283,29.7641,107092.0
2020-10-16 09:50:00,37.24,37.24,36.87,36.89,70893.0,29.7561,29.7561,29.4605,29.4764,70893.0
2020-10-16 09:55:00,36.87,37.15,36.87,37.05,59128.0,29.4605,29.6842,29.4605,29.6043,59128.0
2020-10-16 10:00:00,37.05,37.16,36.99,37.02,68748.0,29.6043,29.6922,29.5563,29.5803,68748.0
2020-10-16 10:05:00,37.02,37.23,37.0,37.15,42741.0,29.5803,29.7481,29.5643,29.6842,42741.0
2020-10-16 10:10:00,37.15,37.15,36.79,36.96,108860.0,29.6842,29.6842,29.3965,29.5324,108860.0
2020-10-16 10:15:00,36.96,37.07,36.92,37.0,59536.0,29.5324,29.6203,29.5004,29.5643,59536.0
2020-10-16 10:20:00,37.0,37.15,37.0,37.07,43489.0,29.5643,29.6842,29.5643,29.6203,43489.0
2020-10-16 10:25:00,37.07,37.31,37.07,37.29,75619.0,29.6203,29.812,29.6203,29.7961,75619.0
2020-10-16 10:30:00,37.27,37.36,37.16,37.36,163098.0,29.7801,29.852,29.6922,29.852,163098.0
2020-10-16 10:35:00,37.34,37.37,37.14,37.14,98677.0,29.836,29.86,29.6762,29.6762,98677.0
2020-10-16 10:40:00,37.14,37.3,37.13,37.27,52026.0,29.6762,29.804,29.6682,29.7801,52026.0
2020-10-16 10:45:00,37.26,37.3,37.16,37.3,32011.0,29.7721,29.804,29.6922,29.804,32011.0
2020-10-16 10:50:00,37.32,37.32,37.13,37.15,36737.0,29.82,29.82,29.6682,29.6842,36737.0
2020-10-16 10:55:00,37.15,37.2,37.13,37.14,19920.0,29.6842,29.7241,29.6682,29.6762,19920.0
2020-10-16 11:00:00,37.14,37.28,37.12,37.23,83603.0,29.6762,29.7881,29.6602,29.7481,83603.0
2020-10-16 11:05:00,37.23,37.37,37.23,37.32,39822.0,29.7481,29.86,29.7481,29.82,39822.0
2020-10-16 11:10:00,37.32,37.42,37.28,37.38,74264.0,29.82,29.8999,29.7881,29.868,74264.0
2020-10-16 11:15:00,37.38,37.4,37.24,37.3,82981.0,29.868,29.8839,29.7561,29.804,82981.0
2020-10-16 11:20:00,37.3,37.32,37.17,37.19,122762.0,29.804,29.82,29.7002,29.7162,122762.0
2020-10-16 11:25:00,37.19,37.39,37.17,37.3,31643.0,29.7162,29.876,29.7002,29.804,31643.0
2020-10-16 11:30:00,37.3,37.38,37.14,37.15,39957.0,29.804,29.868,29.6762,29.6842,39957.0
2020-10-16 11:35:00,37.15,37.37,37.14,37.29,41055.0,29.6842,29.86,29.6762,29.7961,41055.0
2020-10-16 11:40:00,37.29,37.34,37.25,37.28,31935.0,29.7961,29.836,29.7641,29.7881,31935.0
2020-10-16 11:45:00,37.28,37.38,37.27,37.3,62528.0,29.7881,29.868,29.7801,29.804,62528.0
2020-10-16 11:50:00,37.31,37.35,37.25,37.27,17102.0,29.812,29.844,29.7641,29.7801,17102.0
2020-10-16 11:55:00,37.27,37.31,37.15,37.16,24485.0,29.7801,29.812,29.6842,29.6922,24485.0
2020-10-16 12:00:00,37.16,37.19,37.1,37.15,44543.0,29.6922,29.7162,29.6442,29.6842,44543.0
2020-10-16 12:05:00,37.14,37.19,37.07,37.13,131371.0,29.6762,29.7162,29.6203,29.6682,131371.0
2020-10-16 12:10:00,37.12,37.18,37.09,37.13,37012.0,29.6602,29.7082,29.6362,29.6682,37012.0
2020-10-16 12:15:00,37.13,37.17,37.09,37.15,26527.0,29.6682,29.7002,29.6362,29.6842,26527.0
2020-10-16 12:20:00,37.14,37.14,37.08,37.11,27589.0,29.6762,29.6762,29.6283,29.6522,27589.0
2020-10-16 12:25:00,37.11,37.15,37.09,37.12,13558.0,29.6522,29.6842,29.6362,29.6602,13558.0
2020-10-16 12:30:00,37.12,37.13,37.03,37.05,21127.0,29.6602,29.6682,29.5883,29.6043,21127.0
2020-10-16 12:35:00,37.05,37.07,37.02,37.05,16961.0,29.6043,29.6203,29.5803,29.6043,16961.0
2020-10-16 12:40:00,37.04,37.06,36.96,36.97,33072.0,29.5963,29.6123,29.5324,29.5404,33072.0
2020-10-16 12:45:00,36.96,36.98,36.88,36.89,23781.0,29.5324,29.5484,29.4684,29.4764,23781.0
2020-10-16 12:50:00,36.89,36.89,36.83,36.86,45321.0,29.4764,29.4764,29.4285,29.4525,45321.0
2020-10-16 12:55:00,36.86,36.88,36.8,36.81,39573.0,29.4525,29.4684,29.4045,29.4125,39573.0
2020-10-16 13:00:00,36.81,36.83,36.72,36.74,45998.0,29.4125,29.4285,29.3406,29.3566,45998.0
2020-10-16 13:05:00,36.75,36.81,36.7,36.8,38158.0,29.3646,29.4125,29.3246,29.4045,38158.0
2020-10-16 13:10:00,36.81,36.81,36.77,36.8,29434.0,29.4125,29.4125,29.3806,29.4045,29434.0
2020-10-16 13:15:00,36.8,36.81,36.76,36.78,42389.0,29.4045,29.4125,29.3726,29.3885,42389.0
2020-10-16 13:20:00,36.78,36.83,36.76,36.82,29849.0,29.3885,29.4285,29.3726,29.4205,29849.0
2020-10-16 13:25:00,36.83,36.97,36.83,36.9,19479.0,29.4285,29.5404,29.4285,29.4844,19479.0
2020-10-16 13:30:00,36.9,36.92,36.85,36.87,14212.0,29.4844,29.5004,29.4445,29.4605,14212.0
2020-10-16 13:35:00,36.87,36.87,36.8,36.82,24446.0,29.4605,29.4605,29.4045,29.4205,24446.0
2020-10-16 13:40:00,36.82,36.85,36.74,36.76,22497.0,29.4205,29.4445,29.3566,29.3726,22497.0
2020-10-16 13:45:00,36.76,36.86,36.75,36.86,21766.0,29.3726,29.4525,29.3646,29.4525,21766.0
2020-10-16 13:50:00,36.86,36.97,36.83,36.97,20659.0,29.4525,29.5404,29.4285,29.5404,20659.0
2020-10-16 13:55:00,36.97,36.98,36.9,36.93,32008.0,29.5404,29.5484,29.4844,29.5084,32008.0
2020-10-16 14:00:00,36.93,36.95,36.84,36.89,43107.0,29.5084,29.5244,29.4365,29.4764,43107.0
2020-10-16 14:05:00,36.9,36.95,36.86,36.93,47460.0,29.4844,29.5244,29.4525,29.5084,47460.0
2020-10-16 14:10:00,36.93,36.94,36.88,36.91,15382.0,29.5084,29.5164,29.4684,29.4924,15382.0
2020-10-16 14:15:00,36.91,37.02,36.9,37.0,30895.0,29.4924,29.5803,29.4844,29.5643,30895.0
2020-10-16 14:20:00,37.0,37.01,36.98,37.01,18158.0,29.5643,29.5723,29.5484,29.5723,18158.0
2020-10-16 14:25:00,37.0,37.0,36.9,36.9,32643.0,29.5643,29.5643,29.4844,29.4844,32643.0
2020-10-16 14:30:00,36.91,36.92,36.77,36.78,36331.0,29.4924,29.5004,29.3806,29.3885,36331.0
2020-10-16 14:35:00,36.79,36.84,36.77,36.79,27274.0,29.3965,29.4365,29.3806,29.3965,27274.0
2020-10-16 14:40:00,36.79,36.8,36.72,36.78,28380.0,29.3965,29.4045,29.3406,29.3885,28380.0
2020-10-16 14:45:00,36.79,36.8,36.74,36.75,50967.0,29.3965,29.4045,29.3566,29.3646,50967.0
2020-10-16 14:50:00,36.76,36.77,36.67,36.71,33850.0,29.3726,29.3806,29.3007,29.3326,33850.0
2020-10-16 14:55:00,36.72,36.73,36.65,36.7,48842.0,29.3406,29.3486,29.2847,29.3246,48842.0
2020-10-16 15:00:00,36.7,36.75,36.66,36.73,46990.0,29.3246,29.3646,29.2927,29.3486,46990.0
2020-10-16 15:05:00,36.73,36.81,36.71,36.75,24294.0,29.3486,29.4125,29.3326,29.3646,24294.0
2020-10-16 15:10:00,36.74,36.8,36.7,36.79,66745.0,29.3566,29.4045,29.3246,29.3965,66745.0
2020-10-16 15:15:00,36.78,36.83,36.78,36.8,32965.0,29.3885,29.4285,29.3885,29.4045,32965.0
2020-10-16 15:20:00,36.79,36.81,36.74,36.8,39700.0,29.3965,29.4125,29.3566,29.4045,39700.0
2020-10-16 15:25:00,36.8,36.85,36.78,36.8,36706.0,29.4045,29.4445,29.3885,29.4045,36706.0
2020-10-16 15:30:00,36.8,36.83,36.77,36.83,60357.0,29.4045,29.4285,29.3806,29.4285,60357.0
2020-10-16 15:35:00,36.83,36.88,36.8,36.84,95316.0,29.4285,29.4684,29.4045,29.4365,95316.0
2020-10-16 15:40:00,36.84,36.87,36.78,36.8,133499.0,29.4365,29.4605,29.3885,29.4045,133499.0
2020-10-16 15:45:00,36.8,36.98,36.75,36.9,334858.0,29.4045,29.5484,29.3646,29.4844,334858.0
2020-10-16 15:50:00,36.89,37.53,36.8,37.18,750915.0,29.4764,29.9878,29.4045,29.7082,750915.0
2020-10-16 15:55:00,37.15,39.85,36.98,37.42,3283351.0,29.6842,31.8416,29.5484,29.8999,3283351.0
2020-10-19 09:30:00,37.53,37.59,36.75,36.98,370567.0,29.9878,30.0358,29.3646,29.5484,370567.0
2020-10-19 09:35:00,36.97,36.97,36.5,36.81,129638.0,29.5404,29.5404,29.1648,29.4125,129638.0
2020-10-19 09:40:00,36.79,36.86,36.46,36.47,123658.0,29.3965,29.4525,29.1329,29.1408,123658.0
2020-10-19 09:45:00,36.47,36.81,36.4,36.79,111633.0,29.1408,29.4125,29.0849,29.3965,111633.0
2020-10-19 09:50:00,36.8,37.08,36.71,37.04,106553.0,29.4045,29.6283,29.3326,29.5963,106553.0
2020-10-19 09:55:00,37.03,37.15,36.9,36.98,96356.0,29.5883,29.6842,29.4844,29.5484,96356.0
2020-10-19 10:00:00,36.97,36.97,36.7,36.8,72966.0,29.5404,29.5404,29.3246,29.4045,72966.0
2020-10-19 10:05:00,36.78,36.82,36.61,36.62,46770.0,29.3885,29.4205,29.2527,29.2607,46770.0
2020-10-19 10:10:00,36.61,36.61,36.36,36.44,149797.0,29.2527,29.2527,29.053,29.1169,149797.0
2020-10-19 10:15:00,36.47,36.81,36.42,36.78,90366.0,29.1408,29.4125,29.1009,29.3885,90366.0
2020-10-19 10:20:00,36.78,36.84,36.59,36.66,86000.0,29.3885,29.4365,29.2367,29.2927,86000.0
2020-10-19 10:25:00,36.65,36.65,36.44,36.54,31793.0,29.2847,29.2847,29.1169,29.1968,31793.0
2020-10-19 10:30:00,36.56,36.75,36.55,36.73,52972.0,29.2128,29.3646,29.2048,29.3486,52972.0
2020-10-19 10:35:00,36.73,36.82,36.61,36.65,94126.0,29.3486,29.4205,29.2527,29.2847,94126.0
2020-10-19 10:40:00,36.69,36.75,36.64,36.66,77208.0,29.3166,29.3646,29.2767,29.2927,77208.0
2020-10-19 10:45:00,36.66,36.74,36.6,36.69,52130.0,29.2927,29.3566,29.2447,29.3166,52130.0
2020-10-19 10:50:00,36.69,36.83,36.66,36.75,222263.0,29.3166,29.4285,29.2927,29.3646,222263.0
2020-10-19 10:55:00,36.76,36.87,36.74,36.81,116811.0,29.3726,29.4605,29.3566,29.4125,116811.0
2020-10-19 11:00:00,36.8,36.81,36.59,36.6,50083.0,29.4045,29.4125,29.2367,29.2447,50083.0
2020-10-19 11:05:00,36.59,36.6,36.41,36.41,39837.0,29.2367,29.2447,29.0929,29.0929,39837.0
2020-10-19 11:10:00,36.41,36.54,36.4,36.5,118955.0,29.0929,29.1968,29.0849,29.1648,118955.0
2020-10-19 11:15:00,36.5,36.51,36.35,36.41,83825.0,29.1648,29.1728,29.045,29.0929,83825.0
2020-10-19 11:20:00,36.42,36.42,36.27,36.33,57778.0,29.1009,29.1009,28.981,29.029,57778.0
2020-10-19 11:25:00,36.32,36.4,36.25,36.26,75052.0,29.021,29.0849,28.9651,28.973,75052.0
2020-10-19 11:30:00,36.26,36.27,36.16,36.23,73055.0,28.973,28.981,28.8931,28.9491,73055.0
2020-10-19 11:35:00,36.25,36.32,36.18,36.21,42743.0,28.9651,29.021,28.9091,28.9331,42743.0
2020-10-19 11:40:00,36.22,36.34,36.17,36.32,42304.0,28.9411,29.037,28.9011,29.021,42304.0
2020-10-19 11:45:00,36.33,36.38,36.29,36.34,17288.0,29.029,29.0689,28.997,29.037,17288.0
2020-10-19 11:50:00,36.34,36.4,36.32,36.38,12471.0,29.037,29.0849,29.021,29.0689,12471.0
2020-10-19 11:55:00,36.39,36.46,36.38,36.41,30677.0,29.0769,29.1329,29.0689,29.0929,30677.0
2020-10-19 12:00:00,36.41,36.47,36.38,36.46,18818.0,29.0929,29.1408,29.0689,29.1329,18818.0
2020-10-19 12:05:00,36.45,36.57,36.45,36.55,33455.0,29.1249,29.2207,29.1249,29.2048,33455.0
2020-10-19 12:10:00,36.55,36.6,36.52,36.57,70810.0,29.2048,29.2447,29.1808,29.2207,70810.0
2020-10-19 12:15:00,36.59,36.64,36.56,36.57,63769.0,29.2367,29.2767,29.2128,29.2207,63769.0
2020-10-19 12:20:00,36.58,36.65,36.58,36.61,65753.0,29.2287,29.2847,29.2287,29.2527,65753.0
2020-10-19 12:25:00,36.6,36.71,36.58,36.65,58969.0,29.2447,29.3326,29.2287,29.2847,58969.0
2020-10-19 12:30:00,36.65,36.65,36.56,36.56,31613.0,29.2847,29.2847,29.2128,29.2128,31613.0
2020-10-19 12:35:00,36.57,36.62,36.53,36.59,36697.0,29.2207,29.2607,29.1888,29.2367,36697.0
2020-10-19 12:40:00,36.59,36.63,36.56,36.59,32959.0,29.2367,29.2687,29.2128,29.2367,32959.0
2020-10-19 12:45:00,36.6,36.67,36.59,36.62,20747.0,29.2447,29.3007,29.2367,29.2607,20747.0
2020-10-19 12:50:00,36.63,36.63,36.59,36.62,20994.0,29.2687,29.2687,29.2367,29.2607,20994.0
2020-10-19 12:55:00,36.62,36.65,36.59,36.61,33773.0,29.2607,29.2847,29.2367,29.2527,33773.0
2020-10-19 13:00:00,36.63,36.64,36.55,36.57,36725.0,29.2687,29.2767,29.2048,29.2207,36725.0
2020-10-19 13:05:00,36.57,36.65,36.56,36.61,20860.0,29.2207,29.2847,29.2128,29.2527,20860.0
2020-10-19 13:10:00,36.62,36.65,36.6,36.64,41602.0,29.2607,29.2847,29.2447,29.2767,41602.0
2020-10-19 13:15:00,36.62,36.72,36.61,36.67,67323.0,29.2607,29.3406,29.2527,29.3007,67323.0
2020-10-19 13:20:00,36.66,36.68,36.55,36.58,54454.0,29.2927,29.3086,29.2048,29.2287,54454.0
2020-10-19 13:25:00,36.57,36.6,36.45,36.46,66719.0,29.2207,29.2447,29.1249,29.1329,66719.0
2020-10-19 13:30:00,36.47,36.48,36.25,36.25,53036.0,29.1408,29.1488,28.9651,28.9651,53036.0
2020-10-19 13:35:00,36.25,36.38,36.22,36.37,29799.0,28.9651,29.0689,28.9411,29.0609,29799.0
2020-10-19 13:40:00,36.36,36.38,36.3,36.38,24881.0,29.053,29.0689,29.005,29.0689,24881.0
2020-10-19 13:45:00,36.37,36.41,36.32,36.39,25948.0,29.0609,29.0929,29.021,29.0769,25948.0
2020-10-19 13:50:00,36.4,36.5,36.36,36.47,26485.0,29.0849,29.1648,29.053,29.1408,26485.0
2020-10-19 13:55:00,36.45,36.54,36.4,36.5,27598.0,29.1249,29.1968,29.0849,29.1648,27598.0
2020-10-19 14:00:00,36.5,36.57,36.44,36.51,53985.0,29.1648,29.2207,29.1169,29.1728,53985.0
2020-10-19 14:05:00,36.52,36.65,36.51,36.59,46345.0,29.1808,29.2847,29.1728,29.2367,46345.0
2020-10-19 14:10:00,36.6,36.64,36.51,36.64,34354.0,29.2447,29.2767,29.1728,29.2767,34354.0
2020-10-19 14:15:00,36.64,36.7,36.63,36.69,69612.0,29.2767,29.3246,29.2687,29.3166,69612.0
2020-10-19 14:20:00,36.68,36.76,36.68,36.7,26361.0,29.3086,29.3726,29.3086,29.3246,26361.0
2020-10-19 14:25:00,36.69,36.76,36.67,36.7,50540.0,29.3166,29.3726,29.3007,29.3246,50540.0
2020-10-19 14:30:00,36.7,36.7,36.51,36.54,46073.0,29.3246,29.3246,29.1728,29.1968,46073.0
2020-10-19 14:35:00,36.54,36.56,36.5,36.55,29037.0,29.1968,29.2128,29.1648,29.2048,29037.0
2020-10-19 14:40:00,36.55,36.58,36.49,36.5,34828.0,29.2048,29.2287,29.1568,29.1648,34828.0
2020-10-19 14:45:00,36.49,36.5,36.38,36.38,58911.0,29.1568,29.1648,29.0689,29.0689,58911.0
2020-10-19 14:50:00,36.38,36.39,36.28,36.34,52196.0,29.0689,29.0769,28.989,29.037,52196.0
2020-10-19 14:55:00,36.35,36.38,36.23,36.23,35379.0,29.045,29.0689,28.9491,28.9491,35379.0
2020-10-19 15:00:00,36.23,36.26,36.16,36.23,49530.0,28.9491,28.973,28.8931,28.9491,49530.0
2020-10-19 15:05:00,36.24,36.38,36.24,36.36,49860.0,28.9571,29.0689,28.9571,29.053,49860.0
2020-10-19 15:10:00,36.36,36.5,36.32,36.46,40021.0,29.053,29.1648,29.021,29.1329,40021.0
2020-10-19 15:15:00,36.46,36.48,36.32,36.33,65956.0,29.1329,29.1488,29.021,29.029,65956.0
2020-10-19 15:20:00,36.32,36.4,36.31,36.38,54171.0,29.021,29.0849,29.013,29.0689,54171.0
2020-10-19 15:25:00,36.38,36.53,36.36,36.53,51814.0,29.0689,29.1888,29.053,29.1888,51814.0
2020-10-19 15:30:00,36.52,36.58,36.46,36.54,65454.0,29.1808,29.2287,29.1329,29.1968,65454.0
2020-10-19 15:35:00,36.53,36.6,36.5,36.57,71333.0,29.1888,29.2447,29.1648,29.2207,71333.0
2020-10-19 15:40:00,36.56,36.56,36.38,36.41,99237.0,29.2128,29.2128,29.0689,29.0929,99237.0
2020-10-19 15:45:00,36.42,36.52,36.42,36.5,130873.0,29.1009,29.1808,29.1009,29.1648,130873.0
2020-10-19 15:50:00,36.51,36.52,36.28,36.3,173461.0,29.1728,29.1808,28.989,29.005,173461.0
2020-10-19 15:55:00,36.3,36.4,36.17,36.19,697758.0,29.005,29.0849,28.9011,28.9171,697758.0
2020-10-20 09:30:00,36.48,36.48,35.88,35.94,173471.0,29.1488,29.1488,28.6694,28.7174,173471.0
2020-10-20 09:35:00,35.93,36.02,35.77,35.99,134200.0,28.7094,28.7813,28.5815,28.7573,134200.0
2020-10-20 09:40:00,36.01,36.21,35.93,36.1,128817.0,28.7733,28.9331,28.7094,28.8452,128817.0
2020-10-20 09:45:00,36.08,36.16,35.8,35.8,229698.0,28.8292,28.8931,28.6055,28.6055,229698.0
2020-10-20 09:50:00,35.8,35.85,35.63,35.77,83296.0,28.6055,28.6454,28.4697,28.5815,83296.0
2020-10-20 09:55:00,35.75,35.91,35.75,35.81,64598.0,28.5655,28.6934,28.5655,28.6135,64598.0
2020-10-20 10:00:00,35.77,35.81,35.58,35.61,130248.0,28.5815,28.6135,28.4297,28.4537,130248.0
2020-10-20 10:05:00,35.62,35.73,35.6,35.64,46424.0,28.4617,28.5496,28.4457,28.4776,46424.0
2020-10-20 10:10:00,35.64,35.66,35.46,35.47,56614.0,28.4776,28.4936,28.3338,28.3418,56614.0
2020-10-20 10:15:00,35.48,35.54,35.31,35.33,41541.0,28.3498,28.3977,28.214,28.2299,41541.0
2020-10-20 10:20:00,35.34,35.41,35.25,35.39,57141.0,28.2379,28.2939,28.166,28.2779,57141.0
2020-10-20 10:25:00,35.37,35.57,35.36,35.57,158408.0,28.2619,28.4217,28.2539,28.4217,158408.0
2020-10-20 10:30:00,35.58,35.64,35.48,35.54,44675.0,28.4297,28.4776,28.3498,28.3977,44675.0
2020-10-20 10:35:00,35.52,35.65,35.47,35.55,42698.0,28.3818,28.4856,28.3418,28.4057,42698.0
2020-10-20 10:40:00,35.55,35.78,35.55,35.71,36720.0,28.4057,28.5895,28.4057,28.5336,36720.0
2020-10-20 10:45:00,35.71,35.73,35.62,35.68,46068.0,28.5336,28.5496,28.4617,28.5096,46068.0
2020-10-20 10:50:00,35.68,35.83,35.63,35.83,81342.0,28.5096,28.6295,28.4697,28.6295,81342.0
2020-10-20 10:55:00,35.83,36.0,35.8,35.89,90592.0,28.6295,28.7653,28.6055,28.6774,90592.0
2020-10-20 11:00:00,35.87,35.89,35.69,35.7,42688.0,28.6614,28.6774,28.5176,28.5256,42688.0
2020-10-20 11:05:00,35.69,35.87,35.68,35.76,82831.0,28.5176,28.6614,28.5096,28.5735,82831.0
2020-10-20 11:10:00,35.76,35.76,35.51,35.54,109651.0,28.5735,28.5735,28.3738,28.3977,109651.0
2020-10-20 11:15:00,35.53,35.7,35.53,35.68,28519.0,28.3898,28.5256,28.3898,28.5096,28519.0
2020-10-20 11:20:00,35.68,35.87,35.68,35.83,71865.0,28.5096,28.6614,28.5096,28.6295,71865.0
2020-10-20 11:25:00,35.86,36.04,35.85,36.03,47571.0,28.6534,28.7973,28.6454,28.7893,47571.0
2020-10-20 11:30:00,36.04,36.06,35.91,36.02,106832.0,28.7973,28.8132,28.6934,28.7813,106832.0
2020-10-20 11:35:00,36.04,36.12,36.04,36.12,25638.0,28.7973,28.8612,28.7973,28.8612,25638.0
2020-10-20 11:40:00,36.12,36.12,36.03,36.05,25692.0,28.8612,28.8612,28.7893,28.8052,25692.0
2020-10-20 11:45:00,36.05,36.05,35.94,35.95,112270.0,28.8052,28.8052,28.7174,28.7253,112270.0
2020-10-20 11:50:00,35.94,35.96,35.77,35.79,47296.0,28.7174,28.7333,28.5815,28.5975,47296.0
2020-10-20 11:55:00,35.8,35.87,35.77,35.78,49825.0,28.6055,28.6614,28.5815,28.5895,49825.0
2020-10-20 12:00:00,35.77,35.85,35.75,35.78,30084.0,28.5815,28.6454,28.5655,28.5895,30084.0
2020-10-20 12:05:00,35.79,35.86,35.79,35.8,16377.0,28.5975,28.6534,28.5975,28.6055,16377.0
2020-10-20 12:10:00,35.79,35.8,35.73,35.74,30682.0,28.5975,28.6055,28.5496,28.5575,30682.0
2020-10-20 12:15:00,35.75,35.81,35.71,35.74,34359.0,28.5655,28.6135,28.5336,28.5575,34359.0
2020-10-20 12:20:00,35.74,35.74,35.67,35.69,23002.0,28.5575,28.5575,28.5016,28.5176,23002.0
2020-10-20 12:25:00,35.69,35.78,35.68,35.73,26516.0,28.5176,28.5895,28.5096,28.5496,26516.0
2020-10-20 12:30:00,35.74,36.01,35.7,35.99,37496.0,28.5575,28.7733,28.5256,28.7573,37496.0
2020-10-20 12:35:00,35.99,36.04,35.97,36.02,47949.0,28.7573,28.7973,28.7413,28.7813,47949.0
2020-10-20 12:40:00,36.01,36.08,36.01,36.05,42363.0,28.7733,28.8292,28.7733,28.8052,42363.0
2020-10-20 12:45:00,36.05,36.07,35.94,35.94,54792.0,28.8052,28.8212,28.7174,28.7174,54792.0
2020-10-20 12:50:00,35.92,36.02,35.92,36.02,15818.0,28.7014,28.7813,28.7014,28.7813,15818.0
2020-10-20 12:55:00,36.02,36.09,36.0,36.08,68904.0,28.7813,28.8372,28.7653,28.8292,68904.0
2020-10-20 13:00:00,36.09,36.16,36.08,36.13,20502.0,28.8372,28.8931,28.8292,28.8692,20502.0
2020-10-20 13:05:00,36.12,36.14,36.08,36.11,30016.0,28.8612,28.8772,28.8292,28.8532,30016.0
2020-10-20 13:10:00,36.11,36.13,36.06,36.12,27883.0,28.8532,28.8692,28.8132,28.8612,27883.0
2020-10-20 13:15:00,36.13,36.15,36.01,36.02,20701.0,28.8692,28.8852,28.7733,28.7813,20701.0
2020-10-20 13:20:00,36.02,36.1,36.02,36.08,15762.0,28.7813,28.8452,28.7813,28.8292,15762.0
2020-10-20 13:25:00,36.07,36.18,36.03,36.17,14830.0,28.8212,28.9091,28.7893,28.9011,14830.0
2020-10-20 13:30:00,36.18,36.18,36.12,36.15,15926.0,28.9091,28.9091,28.8612,28.8852,15926.0
2020-10-20 13:35:00,36.15,36.2,36.12,36.15,32595.0,28.8852,28.9251,28.8612,28.8852,32595.0
2020-10-20 13:40:00,36.15,36.18,36.04,36.08,65264.0,28.8852,28.9091,28.7973,28.8292,65264.0
2020-10-20 13:45:00,36.07,36.09,36.03,36.03,14249.0,28.8212,28.8372,28.7893,28.7893,14249.0
2020-10-20 13:50:00,36.03,36.12,36.03,36.11,39176.0,28.7893,28.8612,28.7893,28.8532,39176.0
2020-10-20 13:55:00,36.11,36.2,36.08,36.2,37692.0,28.8532,28.9251,28.8292,28.9251,37692.0
2020-10-20 14:00:00,36.2,36.3,36.17,36.28,43249.0,28.9251,29.005,28.9011,28.989,43249.0
2020-10-20 14:05:00,36.29,36.33,36.23,36.23,30681.0,28.997,29.029,28.9491,28.9491,30681.0
2020-10-20 14:10:00,36.24,36.37,36.24,36.36,34648.0,28.9571,29.0609,28.9571,29.053,34648.0
2020-10-20 14:15:00,36.36,36.48,36.35,36.46,101645.0,29.053,29.1488,29.045,29.1329,101645.0
2020-10-20 14:20:00,36.47,36.48,36.39,36.45,42141.0,29.1408,29.1488,29.0769,29.1249,42141.0
2020-10-20 14:25:00,36.45,36.59,36.44,36.45,144142.0,29.1249,29.2367,29.1169,29.1249,144142.0
2020-10-20 14:30:00,36.45,36.59,36.4,36.58,44279.0,29.1249,29.2367,29.0849,29.2287,44279.0
2020-10-20 14:35:00,36.57,36.59,36.5,36.53,32007.0,29.2207,29.2367,29.1648,29.1888,32007.0
2020-10-20 14:40:00,36.53,36.6,36.51,36.59,39602.0,29.1888,29.2447,29.1728,29.2367,39602.0
2020-10-20 14:45:00,36.6,36.61,36.56,36.6,27304.0,29.2447,29.2527,29.2128,29.2447,27304.0
2020-10-20 14:50:00,36.59,36.6,36.52,36.55,64119.0,29.2367,29.2447,29.1808,29.2048,64119.0
2020-10-20 14:55:00,36.54,36.55,36.42,36.42,56680.0,29.1968,29.2048,29.1009,29.1009,56680.0
2020-10-20 15:00:00,36.43,36.48,36.42,36.46,16790.0,29.1089,29.1488,29.1009,29.1329,16790.0
2020-10-20 15:05:00,36.45,36.5,36.3,36.3,57102.0,29.1249,29.1648,29.005,29.005,57102.0
2020-10-20 15:10:00,36.3,36.34,36.22,36.27,49180.0,29.005,29.037,28.9411,28.981,49180.0
2020-10-20 15:15:00,36.25,36.37,36.23,36.36,52643.0,28.9651,29.0609,28.9491,29.053,52643.0
2020-10-20 15:20:00,36.35,36.46,36.34,36.44,133819.0,29.045,29.1329,29.037,29.1169,133819.0
2020-10-20 15:25:00,36.45,36.47,36.36,36.44,79532.0,29.1249,29.1408,29.053,29.1169,79532.0
2020-10-20 15:30:00,36.43,36.51,36.4,36.44,37619.0,29.1089,29.1728,29.0849,29.1169,37619.0
2020-10-20 15:35:00,36.43,36.43,36.32,36.36,54814.0,29.1089,29.1089,29.021,29.053,54814.0
2020-10-20 15:40:00,36.37,36.5,36.37,36.43,141828.0,29.0609,29.1648,29.0609,29.1089,141828.0
2020-10-20 15:45:00,36.42,36.48,36.39,36.41,133700.0,29.1009,29.1488,29.0769,29.0929,133700.0
2020-10-20 15:50:00,36.4,36.43,36.31,36.39,158899.0,29.0849,29.1089,29.013,29.0769,158899.0
2020-10-20 15:55:00,36.38,36.4,36.27,36.29,288040.0,29.0689,29.0849,28.981,28.997,288040.0
2020-10-21 09:30:00,36.29,36.31,35.67,35.73,112925.0,28.997,29.013,28.5016,28.5496,112925.0
2020-10-21 09:35:00,35.79,35.81,35.47,35.6,65056.0,28.5975,28.6135,28.3418,28.4457,65056.0
2020-10-21 09:40:00,35.62,35.92,35.6,35.81,49986.0,28.4617,28.7014,28.4457,28.6135,49986.0
2020-10-21 09:45:00,35.81,35.9,35.67,35.69,56163.0,28.6135,28.6854,28.5016,28.5176,56163.0
2020-10-21 09:50:00,35.69,35.91,35.63,35.91,81382.0,28.5176,28.6934,28.4697,28.6934,81382.0
2020-10-21 09:55:00,35.92,36.01,35.84,35.84,46960.0,28.7014,28.7733,28.6375,28.6375,46960.0
2020-10-21 10:00:00,35.88,36.01,35.81,35.98,53651.0,28.6694,28.7733,28.6135,28.7493,53651.0
2020-10-21 10:05:00,35.99,36.16,35.95,35.96,66869.0,28.7573,28.8931,28.7253,28.7333,66869.0
2020-10-21 10:10:00,35.98,36.07,35.9,35.9,66243.0,28.7493,28.8212,28.6854,28.6854,66243.0
2020-10-21 10:15:00,35.87,36.05,35.85,35.95,58766.0,28.6614,28.8052,28.6454,28.7253,58766.0
2020-10-21 10:20:00,35.98,36.15,35.94,36.08,46192.0,28.7493,28.8852,28.7174,28.8292,46192.0
2020-10-21 10:25:00,36.08,36.16,36.06,36.12,32487.0,28.8292,28.8931,28.8132,28.8612,32487.0
2020-10-21 10:30:00,36.1,36.2,36.04,36.07,52408.0,28.8452,28.9251,28.7973,28.8212,52408.0
2020-10-21 10:35:00,36.09,36.31,36.08,36.29,45658.0,28.8372,29.013,28.8292,28.997,45658.0
2020-10-21 10:40:00,36.31,36.35,36.08,36.15,24479.0,29.013,29.045,28.8292,28.8852,24479.0
2020-10-21 10:45:00,36.13,36.15,35.88,35.91,21585.0,28.8692,28.8852,28.6694,28.6934,21585.0
2020-10-21 10:50:00,36.0,36.0,35.76,35.77,63896.0,28.7653,28.7653,28.5735,28.5815,63896.0
2020-10-21 10:55:00,35.76,35.84,35.67,35.78,30253.0,28.5735,28.6375,28.5016,28.5895,30253.0
2020-10-21 11:00:00,35.77,35.79,35.69,35.7,21150.0,28.5815,28.5975,28.5176,28.5256,21150.0
2020-10-21 11:05:00,35.69,35.74,35.64,35.71,31313.0,28.5176,28.5575,28.4776,28.5336,31313.0
2020-10-21 11:10:00,35.69,35.69,35.57,35.62,29243.0,28.5176,28.5176,28.4217,28.4617,29243.0
2020-10-21 11:15:00,35.61,35.68,35.5,35.67,32827.0,28.4537,28.5096,28.3658,28.5016,32827.0
2020-10-21 11:20:00,35.69,35.92,35.65,35.85,107624.0,28.5176,28.7014,28.4856,28.6454,107624.0
2020-10-21 11:25:00,35.84,35.96,35.81,35.91,158610.0,28.6375,28.7333,28.6135,28.6934,158610.0
2020-10-21 11:30:00,35.91,35.91,35.71,35.73,42925.0,28.6934,28.6934,28.5336,28.5496,42925.0
2020-10-21 11:35:00,35.72,35.9,35.71,35.9,21856.0,28.5416,28.6854,28.5336,28.6854,21856.0
2020-10-21 11:40:00,35.88,35.98,35.86,35.96,43507.0,28.6694,28.7493,28.6534,28.7333,43507.0
2020-10-21 11:45:00,35.98,36.09,35.98,36.05,127157.0,28.7493,28.8372,28.7493,28.8052,127157.0
2020-10-21 11:50:00,36.04,36.08,36.0,36.03,17454.0,28.7973,28.8292,28.7653,28.7893,17454.0
2020-10-21 11:55:00,36.05,36.12,36.01,36.08,36104.0,28.8052,28.8612,28.7733,28.8292,36104.0
2020-10-21 12:00:00,36.08,36.15,36.06,36.14,17739.0,28.8292,28.8852,28.8132,28.8772,17739.0
2020-10-21 12:05:00,36.15,36.21,36.12,36.18,49462.0,28.8852,28.9331,28.8612,28.9091,49462.0
2020-10-21 12:10:00,36.17,36.18,36.01,36.11,120086.0,28.9011,28.9091,28.7733,28.8532,120086.0
2020-10-21 12:15:00,36.11,36.12,36.04,36.06,11065.0,28.8532,28.8612,28.7973,28.8132,11065.0
2020-10-21 12:20:00,36.04,36.26,36.04,36.23,54451.0,28.7973,28.973,28.7973,28.9491,54451.0
2020-10-21 12:25:00,36.22,36.25,36.11,36.15,27801.0,28.9411,28.9651,28.8532,28.8852,27801.0
2020-10-21 12:30:00,36.15,36.15,36.03,36.08,29533.0,28.8852,28.8852,28.7893,28.8292,29533.0
2020-10-21 12:35:00,36.07,36.08,36.03,36.06,192538.0,28.8212,28.8292,28.7893,28.8132,192538.0
2020-10-21 12:40:00,36.08,36.08,35.98,35.99,43829.0,28.8292,28.8292,28.7493,28.7573,43829.0
2020-10-21 12:45:00,35.99,35.99,35.79,35.79,18987.0,28.7573,28.7573,28.5975,28.5975,18987.0
2020-10-21 12:50:00,35.8,35.8,35.68,35.68,34470.0,28.6055,28.6055,28.5096,28.5096,34470.0
2020-10-21 12:55:00,35.68,35.71,35.63,35.71,22515.0,28.5096,28.5336,28.4697,28.5336,22515.0
2020-10-21 13:00:00,35.7,35.75,35.68,35.75,24021.0,28.5256,28.5655,28.5096,28.5655,24021.0
2020-10-21 13:05:00,35.75,35.75,35.56,35.56,31184.0,28.5655,28.5655,28.4137,28.4137,31184.0
2020-10-21 13:10:00,35.57,35.6,35.5,35.5,33911.0,28.4217,28.4457,28.3658,28.3658,33911.0
2020-10-21 13:15:00,35.5,35.54,35.42,35.49,34987.0,28.3658,28.3977,28.3019,28.3578,34987.0
2020-10-21 13:20:00,35.5,35.53,35.44,35.46,23656.0,28.3658,28.3898,28.3178,28.3338,23656.0
2020-10-21 13:25:00,35.45,35.51,35.44,35.5,15336.0,28.3258,28.3738,28.3178,28.3658,15336.0
2020-10-21 13:30:00,35.51,35.66,35.5,35.6,56416.0,28.3738,28.4936,28.3658,28.4457,56416.0
2020-10-21 13:35:00,35.61,35.61,35.54,35.58,82891.0,28.4537,28.4537,28.3977,28.4297,82891.0
2020-10-21 13:40:00,35.59,35.73,35.59,35.73,20652.0,28.4377,28.5496,28.4377,28.5496,20652.0
2020-10-21 13:45:00,35.74,35.77,35.68,35.68,24269.0,28.5575,28.5815,28.5096,28.5096,24269.0
2020-10-21 13:50:00,35.68,35.71,35.59,35.61,48357.0,28.5096,28.5336,28.4377,28.4537,48357.0
2020-10-21 13:55:00,35.63,35.63,35.53,35.56,23908.0,28.4697,28.4697,28.3898,28.4137,23908.0
2020-10-21 14:00:00,35.57,35.63,35.55,35.61,18715.0,28.4217,28.4697,28.4057,28.4537,18715.0
2020-10-21 14:05:00,35.61,35.64,35.58,35.59,26270.0,28.4537,28.4776,28.4297,28.4377,26270.0
2020-10-21 14:10:00,35.59,35.72,35.53,35.69,49251.0,28.4377,28.5416,28.3898,28.5176,49251.0
2020-10-21 14:15:00,35.69,35.7,35.63,35.64,34785.0,28.5176,28.5256,28.4697,28.4776,34785.0
2020-10-21 14:20:00,35.65,35.65,35.59,35.61,16270.0,28.4856,28.4856,28.4377,28.4537,16270.0
2020-10-21 14:25:00,35.62,35.63,35.53,35.53,34366.0,28.4617,28.4697,28.3898,28.3898,34366.0
2020-10-21 14:30:00,35.53,35.59,35.5,35.52,23956.0,28.3898,28.4377,28.3658,28.3818,23956.0
2020-10-21 14:35:00,35.52,35.59,35.46,35.57,30226.0,28.3818,28.4377,28.3338,28.4217,30226.0
2020-10-21 14:40:00,35.58,35.62,35.55,35.6,37875.0,28.4297,28.4617,28.4057,28.4457,37875.0
2020-10-21 14:45:00,35.6,35.67,35.58,35.59,32436.0,28.4457,28.5016,28.4297,28.4377,32436.0
2020-10-21 14:50:00,35.59,35.6,35.52,35.53,24855.0,28.4377,28.4457,28.3818,28.3898,24855.0
2020-10-21 14:55:00,35.54,35.61,35.51,35.6,21321.0,28.3977,28.4537,28.3738,28.4457,21321.0
2020-10-21 15:00:00,35.61,35.65,35.57,35.58,28308.0,28.4537,28.4856,28.4217,28.4297,28308.0
2020-10-21 15:05:00,35.58,35.61,35.46,35.49,39590.0,28.4297,28.4537,28.3338,28.3578,39590.0
2020-10-21 15:10:00,35.49,35.5,35.42,35.42,39486.0,28.3578,28.3658,28.3019,28.3019,39486.0
2020-10-21 15:15:00,35.43,35.45,35.34,35.39,63319.0,28.3098,28.3258,28.2379,28.2779,63319.0
2020-10-21 15:20:00,35.4,35.47,35.38,35.45,51409.0,28.2859,28.3418,28.2699,28.3258,51409.0
2020-10-21 15:25:00,35.46,35.56,35.46,35.54,39310.0,28.3338,28.4137,28.3338,28.3977,39310.0
2020-10-21 15:30:00,35.54,35.54,35.35,35.36,53090.0,28.3977,28.3977,28.2459,28.2539,53090.0
2020-10-21 15:35:00,35.37,35.39,35.25,35.26,78980.0,28.2619,28.2779,28.166,28.174,78980.0
2020-10-21 15:40:00,35.25,35.25,35.16,35.16,74832.0,28.166,28.166,28.0941,28.0941,74832.0
2020-10-21 15:45:00,35.15,35.24,35.11,35.23,113774.0,28.0861,28.158,28.0542,28.15,113774.0
2020-10-21 15:50:00,35.22,35.43,35.22,35.42,196687.0,28.142,28.3098,28.142,28.3019,196687.0
2020-10-21 15:55:00,35.41,35.43,35.04,35.1,639225.0,28.2939,28.3098,27.9982,28.0462,639225.0
2020-10-22 09:30:00,35.08,35.18,34.95,35.18,136841.0,28.0302,28.1101,27.9263,28.1101,136841.0
2020-10-22 09:35:00,35.15,35.23,35.09,35.15,32160.0,28.0861,28.15,28.0382,28.0861,32160.0
2020-10-22 09:40:00,35.16,35.36,35.12,35.36,46017.0,28.0941,28.2539,28.0621,28.2539,46017.0
2020-10-22 09:45:00,35.4,35.42,35.13,35.19,50591.0,28.2859,28.3019,28.0701,28.1181,50591.0
2020-10-22 09:50:00,35.19,35.22,35.03,35.1,46443.0,28.1181,28.142,27.9902,28.0462,46443.0
2020-10-22 09:55:00,35.14,35.22,35.08,35.09,23150.0,28.0781,28.142,28.0302,28.0382,23150.0
2020-10-22 10:00:00,35.11,35.41,35.11,35.32,62652.0,28.0542,28.2939,28.0542,28.222,62652.0
2020-10-22 10:05:00,35.32,35.34,35.18,35.18,26850.0,28.222,28.2379,28.1101,28.1101,26850.0
2020-10-22 10:10:00,35.18,35.22,35.04,35.1,25981.0,28.1101,28.142,27.9982,28.0462,25981.0
2020-10-22 10:15:00,35.1,35.13,35.06,35.07,22473.0,28.0462,28.0701,28.0142,28.0222,22473.0
2020-10-22 10:20:00,35.06,35.06,34.98,35.02,27639.0,28.0142,28.0142,27.9503,27.9822,27639.0
2020-10-22 10:25:00,35.02,35.08,35.0,35.03,20069.0,27.9822,28.0302,27.9663,27.9902,20069.0
2020-10-22 10:30:00,35.04,35.27,35.03,35.26,22885.0,27.9982,28.182,27.9902,28.174,22885.0
2020-10-22 10:35:00,35.27,35.46,35.27,35.31,41128.0,28.182,28.3338,28.182,28.214,41128.0
2020-10-22 10:40:00,35.3,35.36,35.24,35.29,32649.0,28.206,28.2539,28.158,28.198,32649.0
2020-10-22 10:45:00,35.29,35.46,35.29,35.43,41951.0,28.198,28.3338,28.198,28.3098,41951.0
2020-10-22 10:50:00,35.45,35.64,35.39,35.56,48318.0,28.3258,28.4776,28.2779,28.4137,48318.0
2020-10-22 10:55:00,35.55,35.68,35.53,35.66,38810.0,28.4057,28.5096,28.3898,28.4936,38810.0
2020-10-22 11:00:00,35.65,35.84,35.65,35.82,68859.0,28.4856,28.6375,28.4856,28.6215,68859.0
2020-10-22 11:05:00,35.79,36.23,35.78,36.09,198048.0,28.5975,28.9491,28.5895,28.8372,198048.0
2020-10-22 11:10:00,36.08,36.22,35.99,36.17,130477.0,28.8292,28.9411,28.7573,28.9011,130477.0
2020-10-22 11:15:00,36.19,36.19,36.04,36.11,101899.0,28.9171,28.9171,28.7973,28.8532,101899.0
2020-10-22 11:20:00,36.11,36.18,36.03,36.17,60595.0,28.8532,28.9091,28.7893,28.9011,60595.0
2020-10-22 11:25:00,36.18,36.19,36.04,36.17,2214926.0,28.9091,28.9171,28.7973,28.9011,2214926.0
2020-10-22 11:30:00,36.18,36.38,36.13,36.38,77347.0,28.9091,29.0689,28.8692,29.0689,77347.0
2020-10-22 11:35:00,36.4,36.59,36.36,36.56,51734.0,29.0849,29.2367,29.053,29.2128,51734.0
2020-10-22 11:40:00,36.58,36.59,36.41,36.49,52971.0,29.2287,29.2367,29.0929,29.1568,52971.0
2020-10-22 11:45:00,36.51,36.71,36.49,36.64,80209.0,29.1728,29.3326,29.1568,29.2767,80209.0
2020-10-22 11:50:00,36.66,36.8,36.6,36.75,45525.0,29.2927,29.4045,29.2447,29.3646,45525.0
2020-10-22 11:55:00,36.74,36.79,36.64,36.68,65439.0,29.3566,29.3965,29.2767,29.3086,65439.0
2020-10-22 12:00:00,36.67,36.68,36.57,36.59,52303.0,29.3007,29.3086,29.2207,29.2367,52303.0
2020-10-22 12:05:00,36.58,36.65,36.5,36.6,27671.0,29.2287,29.2847,29.1648,29.2447,27671.0
2020-10-22 12:10:00,36.6,36.7,36.59,36.68,24237.0,29.2447,29.3246,29.2367,29.3086,24237.0
2020-10-22 12:15:00,36.69,36.8,36.64,36.8,32271.0,29.3166,29.4045,29.2767,29.4045,32271.0
2020-10-22 12:20:00,36.78,36.8,36.71,36.75,45497.0,29.3885,29.4045,29.3326,29.3646,45497.0
2020-10-22 12:25:00,36.75,36.84,36.67,36.81,75719.0,29.3646,29.4365,29.3007,29.4125,75719.0
2020-10-22 12:30:00,36.83,36.85,36.66,36.69,63803.0,29.4285,29.4445,29.2927,29.3166,63803.0
2020-10-22 12:35:00,36.68,36.77,36.68,36.74,27052.0,29.3086,29.3806,29.3086,29.3566,27052.0
2020-10-22 12:40:00,36.7,36.72,36.6,36.65,37283.0,29.3246,29.3406,29.2447,29.2847,37283.0
2020-10-22 12:45:00,36.64,36.72,36.57,36.72,18800.0,29.2767,29.3406,29.2207,29.3406,18800.0
2020-10-22 12:50:00,36.73,36.75,36.66,36.67,30774.0,29.3486,29.3646,29.2927,29.3007,30774.0
2020-10-22 12:55:00,36.68,36.7,36.64,36.68,14384.0,29.3086,29.3246,29.2767,29.3086,14384.0
2020-10-22 13:00:00,36.69,36.77,36.65,36.68,41409.0,29.3166,29.3806,29.2847,29.3086,41409.0
2020-10-22 13:05:00,36.69,36.73,36.65,36.73,32503.0,29.3166,29.3486,29.2847,29.3486,32503.0
2020-10-22 13:10:00,36.74,36.88,36.73,36.82,22009.0,29.3566,29.4684,29.3486,29.4205,22009.0
2020-10-22 13:15:00,36.82,36.82,36.69,36.71,20960.0,29.4205,29.4205,29.3166,29.3326,20960.0
2020-10-22 13:20:00,36.7,36.7,36.51,36.52,22653.0,29.3246,29.3246,29.1728,29.1808,22653.0
2020-10-22 13:25:00,36.53,36.55,36.45,36.45,55318.0,29.1888,29.2048,29.1249,29.1249,55318.0
2020-10-22 13:30:00,36.45,36.63,36.45,36.63,30926.0,29.1249,29.2687,29.1249,29.2687,30926.0
2020-10-22 13:35:00,36.67,36.72,36.58,36.71,22853.0,29.3007,29.3406,29.2287,29.3326,22853.0
2020-10-22 13:40:00,36.71,36.75,36.63,36.74,23177.0,29.3326,29.3646,29.2687,29.3566,23177.0
2020-10-22 13:45:00,36.76,36.79,36.64,36.68,43258.0,29.3726,29.3965,29.2767,29.3086,43258.0
2020-10-22 13:50:00,36.69,36.75,36.68,36.72,18192.0,29.3166,29.3646,29.3086,29.3406,18192.0
2020-10-22 13:55:00,36.71,36.78,36.68,36.69,32984.0,29.3326,29.3885,29.3086,29.3166,32984.0
2020-10-22 14:00:00,36.7,36.75,36.67,36.68,24122.0,29.3246,29.3646,29.3007,29.3086,24122.0
2020-10-22 14:05:00,36.71,36.74,36.58,36.62,31322.0,29.3326,29.3566,29.2287,29.2607,31322.0
2020-10-22 14:10:00,36.59,36.66,36.57,36.66,15596.0,29.2367,29.2927,29.2207,29.2927,15596.0
2020-10-22 14:15:00,36.67,36.77,36.67,36.77,16414.0,29.3007,29.3806,29.3007,29.3806,16414.0
2020-10-22 14:20:00,36.77,36.94,36.77,36.94,19992.0,29.3806,29.5164,29.3806,29.5164,19992.0
2020-10-22 14:25:00,36.92,36.97,36.89,36.94,40441.0,29.5004,29.5404,29.4764,29.5164,40441.0
2020-10-22 14:30:00,36.95,36.96,36.85,36.86,26896.0,29.5244,29.5324,29.4445,29.4525,26896.0
2020-10-22 14:35:00,36.87,36.9,36.77,36.8,40089.0,29.4605,29.4844,29.3806,29.4045,40089.0
2020-10-22 14:40:00,36.81,36.95,36.81,36.94,15907.0,29.4125,29.5244,29.4125,29.5164,15907.0
2020-10-22 14:45:00,36.93,36.96,36.89,36.94,15021.0,29.5084,29.5324,29.4764,29.5164,15021.0
2020-10-22 14:50:00,36.95,36.99,36.88,36.91,47031.0,29.5244,29.5563,29.4684,29.4924,47031.0
2020-10-22 14:55:00,36.92,36.94,36.86,36.9,46193.0,29.5004,29.5164,29.4525,29.4844,46193.0
2020-10-22 15:00:00,36.91,36.93,36.85,36.91,56977.0,29.4924,29.5084,29.4445,29.4924,56977.0
2020-10-22 15:05:00,36.92,36.93,36.82,36.84,39589.0,29.5004,29.5084,29.4205,29.4365,39589.0
2020-10-22 15:10:00,36.84,36.95,36.82,36.95,14238.0,29.4365,29.5244,29.4205,29.5244,14238.0
2020-10-22 15:15:00,36.94,36.96,36.88,36.91,29875.0,29.5164,29.5324,29.4684,29.4924,29875.0
2020-10-22 15:20:00,36.91,37.05,36.91,37.05,47762.0,29.4924,29.6043,29.4924,29.6043,47762.0
2020-10-22 15:25:00,37.04,37.06,36.97,37.03,54199.0,29.5963,29.6123,29.5404,29.5883,54199.0
2020-10-22 15:30:00,37.04,37.12,37.02,37.04,81078.0,29.5963,29.6602,29.5803,29.5963,81078.0
2020-10-22 15:35:00,37.04,37.13,37.04,37.06,33428.0,29.5963,29.6682,29.5963,29.6123,33428.0
2020-10-22 15:40:00,37.05,37.07,37.01,37.03,92177.0,29.6043,29.6203,29.5723,29.5883,92177.0
2020-10-22 15:45:00,37.03,37.04,36.97,37.0,169452.0,29.5883,29.5963,29.5404,29.5643,169452.0
2020-10-22 15:50:00,37.0,37.01,36.82,36.89,224081.0,29.5643,29.5723,29.4205,29.4764,224081.0
2020-10-22 15:55:00,36.89,36.94,36.76,36.93,241999.0,29.4764,29.5164,29.3726,29.5084,241999.0
2020-10-23 09:30:00,37.26,37.48,36.96,37.27,188513.0,29.7721,29.9479,29.5324,29.7801,188513.0
2020-10-23 09:35:00,37.27,37.32,37.14,37.27,89791.0,29.7801,29.82,29.6762,29.7801,89791.0
2020-10-23 09:40:00,37.29,37.49,37.19,37.45,54938.0,29.7961,29.9559,29.7162,29.9239,54938.0
2020-10-23 09:45:00,37.45,37.45,37.1,37.11,45124.0,29.9239,29.9239,29.6442,29.6522,45124.0
2020-10-23 09:50:00,37.09,37.21,36.86,37.18,69127.0,29.6362,29.7321,29.4525,29.7082,69127.0
2020-10-23 09:55:00,37.16,37.19,36.89,37.0,96246.0,29.6922,29.7162,29.4764,29.5643,96246.0
2020-10-23 10:00:00,37.02,37.33,36.99,37.3,50755.0,29.5803,29.828,29.5563,29.804,50755.0
2020-10-23 10:05:00,37.28,37.34,36.88,36.91,42985.0,29.7881,29.836,29.4684,29.4924,42985.0
2020-10-23 10:10:00,36.91,37.18,36.85,37.02,44141.0,29.4924,29.7082,29.4445,29.5803,44141.0
2020-10-23 10:15:00,37.02,37.02,36.73,36.73,17967.0,29.5803,29.5803,29.3486,29.3486,17967.0
2020-10-23 10:20:00,36.73,36.82,36.69,36.77,25999.0,29.3486,29.4205,29.3166,29.3806,25999.0
2020-10-23 10:25:00,36.8,37.01,36.78,36.98,20399.0,29.4045,29.5723,29.3885,29.5484,20399.0
2020-10-23 10:30:00,37.03,37.19,37.0,37.17,113925.0,29.5883,29.7162,29.5643,29.7002,113925.0
2020-10-23 10:35:00,37.15,37.27,37.08,37.16,52071.0,29.6842,29.7801,29.6283,29.6922,52071.0
2020-10-23 10:40:00,37.15,37.24,37.12,37.24,21948.0,29.6842,29.7561,29.6602,29.7561,21948.0
2020-10-23 10:45:00,37.25,37.27,37.1,37.13,19055.0,29.7641,29.7801,29.6442,29.6682,19055.0
2020-10-23 10:50:00,37.12,37.13,36.9,37.1,63642.0,29.6602,29.6682,29.4844,29.6442,63642.0
2020-10-23 10:55:00,37.1,37.15,37.03,37.15,69632.0,29.6442,29.6842,29.5883,29.6842,69632.0
2020-10-23 11:00:00,37.15,37.15,37.06,37.09,45552.0,29.6842,29.6842,29.6123,29.6362,45552.0
2020-10-23 11:05:00,37.09,37.25,37.08,37.18,18191.0,29.6362,29.7641,29.6283,29.7082,18191.0
2020-10-23 11:10:00,37.17,37.23,37.09,37.23,18211.0,29.7002,29.7481,29.6362,29.7481,18211.0
2020-10-23 11:15:00,37.24,37.42,37.24,37.38,19418.0,29.7561,29.8999,29.7561,29.868,19418.0
2020-10-23 11:20:00,37.37,37.37,37.24,37.28,21423.0,29.86,29.86,29.7561,29.7881,21423.0
2020-10-23 11:25:00,37.27,37.53,37.23,37.51,23370.0,29.7801,29.9878,29.7481,29.9718,23370.0
2020-10-23 11:30:00,37.5,37.66,37.49,37.65,30717.0,29.9639,30.0917,29.9559,30.0837,30717.0
2020-10-23 11:35:00,37.66,37.72,37.59,37.7,20128.0,30.0917,30.1396,30.0358,30.1237,20128.0
2020-10-23 11:40:00,37.68,37.7,37.48,37.52,55726.0,30.1077,30.1237,29.9479,29.9798,55726.0
2020-10-23 11:45:00,37.5,37.54,37.39,37.51,40908.0,29.9639,29.9958,29.876,29.9718,40908.0
2020-10-23 11:50:00,37.51,37.66,37.47,37.65,108493.0,29.9718,30.0917,29.9399,30.0837,108493.0
2020-10-23 11:55:00,37.66,37.67,37.46,37.52,88233.0,30.0917,30.0997,29.9319,29.9798,88233.0
2020-10-23 12:00:00,37.51,37.64,37.5,37.54,23904.0,29.9718,30.0757,29.9639,29.9958,23904.0
2020-10-23 12:05:00,37.54,37.6,37.54,37.55,31822.0,29.9958,30.0438,29.9958,30.0038,31822.0
2020-10-23 12:10:00,37.55,37.55,37.39,37.46,84903.0,30.0038,30.0038,29.876,29.9319,84903.0
2020-10-23 12:15:00,37.48,37.52,37.36,37.4,77457.0,29.9479,29.9798,29.852,29.8839,77457.0
2020-10-23 12:20:00,37.4,37.48,37.32,37.48,40132.0,29.8839,29.9479,29.82,29.9479,40132.0
2020-10-23 12:25:00,37.48,37.57,37.45,37.57,24795.0,29.9479,30.0198,29.9239,30.0198,24795.0
2020-10-23 12:30:00,37.56,37.56,37.47,37.52,20051.0,30.0118,30.0118,29.9399,29.9798,20051.0
2020-10-23 12:35:00,37.53,37.54,37.38,37.42,35244.0,29.9878,29.9958,29.868,29.8999,35244.0
2020-10-23 12:40:00,37.41,37.47,37.39,37.41,29639.0,29.8919,29.9399,29.876,29.8919,29639.0
2020-10-23 12:45:00,37.41,37.43,37.34,37.34,105905.0,29.8919,29.9079,29.836,29.836,105905.0
2020-10-23 12:50:00,37.33,37.42,37.32,37.41,10498.0,29.828,29.8999,29.82,29.8919,10498.0
2020-10-23 12:55:00,37.42,37.44,37.24,37.24,14078.0,29.8999,29.9159,29.7561,29.7561,14078.0
2020-10-23 13:00:00,37.25,37.37,37.25,37.36,17384.0,29.7641,29.86,29.7641,29.852,17384.0
2020-10-23 13:05:00,37.35,37.36,37.25,37.27,16164.0,29.844,29.852,29.7641,29.7801,16164.0
2020-10-23 13:10:00,37.27,37.28,37.13,37.16,22596.0,29.7801,29.7881,29.6682,29.6922,22596.0
2020-10-23 13:15:00,37.15,37.18,37.06,37.07,17673.0,29.6842,29.7082,29.6123,29.6203,17673.0
2020-10-23 13:20:00,37.05,37.2,37.05,37.18,18575.0,29.6043,29.7241,29.6043,29.7082,18575.0
2020-10-23 13:25:00,37.17,37.22,37.1,37.12,11062.0,29.7002,29.7401,29.6442,29.6602,11062.0
2020-10-23 13:30:00,37.12,37.15,37.09,37.14,22770.0,29.6602,29.6842,29.6362,29.6762,22770.0
2020-10-23 13:35:00,37.13,37.18,37.05,37.07,20269.0,29.6682,29.7082,29.6043,29.6203,20269.0
2020-10-23 13:40:00,37.07,37.09,37.04,37.06,10050.0,29.6203,29.6362,29.5963,29.6123,10050.0
2020-10-23 13:45:00,37.06,37.1,37.04,37.04,14866.0,29.6123,29.6442,29.5963,29.5963,14866.0
2020-10-23 13:50:00,37.04,37.07,36.95,36.98,11297.0,29.5963,29.6203,29.5244,29.5484,11297.0
2020-10-23 13:55:00,36.95,37.06,36.95,37.06,15281.0,29.5244,29.6123,29.5244,29.6123,15281.0
2020-10-23 14:00:00,37.06,37.06,36.99,37.01,12384.0,29.6123,29.6123,29.5563,29.5723,12384.0
2020-10-23 14:05:00,37.03,37.07,36.96,36.96,16148.0,29.5883,29.6203,29.5324,29.5324,16148.0
2020-10-23 14:10:00,36.95,37.0,36.89,36.92,26074.0,29.5244,29.5643,29.4764,29.5004,26074.0
2020-10-23 14:15:00,36.9,37.0,36.89,36.95,16022.0,29.4844,29.5643,29.4764,29.5244,16022.0
2020-10-23 14:20:00,36.94,36.98,36.94,36.96,8066.0,29.5164,29.5484,29.5164,29.5324,8066.0
2020-10-23 14:25:00,36.96,37.0,36.95,36.97,13050.0,29.5324,29.5643,29.5244,29.5404,13050.0
2020-10-23 14:30:00,36.97,37.12,36.97,37.08,17907.0,29.5404,29.6602,29.5404,29.6283,17907.0
2020-10-23 14:35:00,37.08,37.12,37.08,37.1,9615.0,29.6283,29.6602,29.6283,29.6442,9615.0
2020-10-23 14:40:00,37.1,37.17,37.09,37.14,15742.0,29.6442,29.7002,29.6362,29.6762,15742.0
2020-10-23 14:45:00,37.14,37.18,37.12,37.16,11780.0,29.6762,29.7082,29.6602,29.6922,11780.0
2020-10-23 14:50:00,37.17,37.17,37.09,37.14,22003.0,29.7002,29.7002,29.6362,29.6762,22003.0
2020-10-23 14:55:00,37.14,37.17,37.12,37.14,15358.0,29.6762,29.7002,29.6602,29.6762,15358.0
2020-10-23 15:00:00,37.14,37.17,37.09,37.12,20506.0,29.6762,29.7002,29.6362,29.6602,20506.0
2020-10-23 15:05:00,37.12,37.15,37.08,37.08,12196.0,29.6602,29.6842,29.6283,29.6283,12196.0
2020-10-23 15:10:00,37.09,37.26,37.08,37.21,35008.0,29.6362,29.7721,29.6283,29.7321,35008.0
2020-10-23 15:15:00,37.21,37.26,37.2,37.22,46320.0,29.7321,29.7721,29.7241,29.7401,46320.0
2020-10-23 15:20:00,37.22,37.27,37.2,37.23,36960.0,29.7401,29.7801,29.7241,29.7481,36960.0
2020-10-23 15:25:00,37.22,37.29,37.22,37.29,32460.0,29.7401,29.7961,29.7401,29.7961,32460.0
2020-10-23 15:30:00,37.3,37.42,37.28,37.38,66270.0,29.804,29.8999,29.7881,29.868,66270.0
2020-10-23 15:35:00,37.39,37.46,37.38,37.45,78662.0,29.876,29.9319,29.868,29.9239,78662.0
2020-10-23 15:40:00,37.45,37.51,37.43,37.49,84448.0,29.9239,29.9718,29.9079,29.9559,84448.0
2020-10-23 15:45:00,37.5,37.6,37.46,37.59,133618.0,29.9639,30.0438,29.9319,30.0358,133618.0
2020-10-23 15:50:00,37.59,37.6,37.49,37.5,164484.0,30.0358,30.0438,29.9559,29.9639,164484.0
2020-10-23 15:55:00,37.49,37.57,37.46,37.52,233127.0,29.9559,30.0198,29.9319,29.9798,233127.0
2020-10-26 09:30:00,36.77,36.77,36.32,36.45,129880.0,29.3806,29.3806,29.021,29.1249,129880.0
2020-10-26 09:35:00,36.4,36.57,36.34,36.47,50426.0,29.0849,29.2207,29.037,29.1408,50426.0
2020-10-26 09:40:00,36.46,36.46,36.03,36.08,140790.0,29.1329,29.1329,28.7893,28.8292,140790.0
2020-10-26 09:45:00,36.04,36.04,35.84,35.93,100428.0,28.7973,28.7973,28.6375,28.7094,100428.0
2020-10-26 09:50:00,35.93,36.26,35.9,36.24,98713.0,28.7094,28.973,28.6854,28.9571,98713.0
2020-10-26 09:55:00,36.24,36.33,36.1,36.32,40920.0,28.9571,29.029,28.8452,29.021,40920.0
2020-10-26 10:00:00,36.29,36.32,36.18,36.31,33654.0,28.997,29.021,28.9091,29.013,33654.0
2020-10-26 10:05:00,36.32,36.5,36.3,36.32,38065.0,29.021,29.1648,29.005,29.021,38065.0
2020-10-26 10:10:00,36.3,36.36,36.21,36.36,16076.0,29.005,29.053,28.9331,29.053,16076.0
2020-10-26 10:15:00,36.37,36.37,36.22,36.23,14850.0,29.0609,29.0609,28.9411,28.9491,14850.0
2020-10-26 10:20:00,36.22,36.24,36.09,36.17,22221.0,28.9411,28.9571,28.8372,28.9011,22221.0
2020-10-26 10:25:00,36.15,36.17,36.05,36.09,21095.0,28.8852,28.9011,28.8052,28.8372,21095.0
2020-10-26 10:30:00,36.07,36.14,35.85,35.9,30831.0,28.8212,28.8772,28.6454,28.6854,30831.0
2020-10-26 10:35:00,35.88,35.99,35.86,35.89,38935.0,28.6694,28.7573,28.6534,28.6774,38935.0
2020-10-26 10:40:00,35.9,36.03,35.87,35.96,27128.0,28.6854,28.7893,28.6614,28.7333,27128.0
2020-10-26 10:45:00,35.96,36.02,35.88,35.97,35986.0,28.7333,28.7813,28.6694,28.7413,35986.0
2020-10-26 10:50:00,35.98,35.98,35.87,35.88,23479.0,28.7493,28.7493,28.6614,28.6694,23479.0
2020-10-26 10:55:00,35.87,35.96,35.82,35.95,20941.0,28.6614,28.7333,28.6215,28.7253,20941.0
2020-10-26 11:00:00,35.96,36.01,35.84,35.86,46328.0,28.7333,28.7733,28.6375,28.6534,46328.0
2020-10-26 11:05:00,35.84,35.87,35.8,35.83,31883.0,28.6375,28.6614,28.6055,28.6295,31883.0
2020-10-26 11:10:00,35.83,35.91,35.78,35.81,28379.0,28.6295,28.6934,28.5895,28.6135,28379.0
2020-10-26 11:15:00,35.8,35.8,35.6,35.65,81044.0,28.6055,28.6055,28.4457,28.4856,81044.0
2020-10-26 11:20:00,35.65,35.69,35.55,35.68,37787.0,28.4856,28.5176,28.4057,28.5096,37787.0
2020-10-26 11:25:00,35.67,35.81,35.63,35.68,94163.0,28.5016,28.6135,28.4697,28.5096,94163.0
2020-10-26 11:30:00,35.66,35.67,35.49,35.49,49425.0,28.4936,28.5016,28.3578,28.3578,49425.0
2020-10-26 11:35:00,35.49,35.6,35.49,35.6,26150.0,28.3578,28.4457,28.3578,28.4457,26150.0
2020-10-26 11:40:00,35.57,35.61,35.51,35.61,18525.0,28.4217,28.4537,28.3738,28.4537,18525.0
2020-10-26 11:45:00,35.61,35.65,35.59,35.62,16903.0,28.4537,28.4856,28.4377,28.4617,16903.0
2020-10-26 11:50:00,35.61,35.62,35.46,35.47,31749.0,28.4537,28.4617,28.3338,28.3418,31749.0
2020-10-26 11:55:00,35.47,35.61,35.45,35.59,22347.0,28.3418,28.4537,28.3258,28.4377,22347.0
2020-10-26 12:00:00,35.58,35.67,35.53,35.66,15457.0,28.4297,28.5016,28.3898,28.4936,15457.0
2020-10-26 12:05:00,35.64,35.65,35.43,35.45,30241.0,28.4776,28.4856,28.3098,28.3258,30241.0
2020-10-26 12:10:00,35.44,35.45,35.39,35.43,25881.0,28.3178,28.3258,28.2779,28.3098,25881.0
2020-10-26 12:15:00,35.43,35.48,35.38,35.39,26648.0,28.3098,28.3498,28.2699,28.2779,26648.0
2020-10-26 12:20:00,35.4,35.42,35.31,35.36,22619.0,28.2859,28.3019,28.214,28.2539,22619.0
2020-10-26 12:25:00,35.36,35.37,35.34,35.36,7865.0,28.2539,28.2619,28.2379,28.2539,7865.0
2020-10-26 12:30:00,35.35,35.36,35.27,35.31,35932.0,28.2459,28.2539,28.182,28.214,35932.0
2020-10-26 12:35:00,35.31,35.33,35.29,35.3,19704.0,28.214,28.2299,28.198,28.206,19704.0
2020-10-26 12:40:00,35.29,35.34,35.22,35.26,29509.0,28.198,28.2379,28.142,28.174,29509.0
2020-10-26 12:45:00,35.25,35.27,35.21,35.21,35310.0,28.166,28.182,28.1341,28.1341,35310.0
2020-10-26 12:50:00,35.2,35.24,35.12,35.15,120830.0,28.1261,28.158,28.0621,28.0861,120830.0
2020-10-26 12:55:00,35.15,35.4,35.1,35.31,51014.0,28.0861,28.2859,28.0462,28.214,51014.0
2020-10-26 13:00:00,35.32,35.33,35.16,35.18,21245.0,28.222,28.2299,28.0941,28.1101,21245.0
2020-10-26 13:05:00,35.2,35.21,35.07,35.15,29311.0,28.1261,28.1341,28.0222,28.0861,29311.0
2020-10-26 13:10:00,35.13,35.18,35.08,35.08,24154.0,28.0701,28.1101,28.0302,28.0302,24154.0
2020-10-26 13:15:00,35.07,35.12,35.05,35.08,28417.0,28.0222,28.0621,28.0062,28.0302,28417.0
2020-10-26 13:20:00,35.09,35.11,35.02,35.05,18661.0,28.0382,28.0542,27.9822,28.0062,18661.0
2020-10-26 13:25:00,35.05,35.09,35.01,35.03,21363.0,28.0062,28.0382,27.9743,27.9902,21363.0
2020-10-26 13:30:00,35.02,35.03,34.91,34.92,41175.0,27.9822,27.9902,27.8943,27.9023,41175.0
2020-10-26 13:35:00,34.92,35.02,34.84,35.02,77108.0,27.9023,27.9822,27.8384,27.9822,77108.0
2020-10-26 13:40:00,35.02,35.03,34.87,34.91,50087.0,27.9822,27.9902,27.8624,27.8943,50087.0
2020-10-26 13:45:00,34.9,34.93,34.84,34.87,24431.0,27.8864,27.9103,27.8384,27.8624,24431.0
2020-10-26 13:50:00,34.87,35.0,34.84,34.95,21735.0,27.8624,27.9663,27.8384,27.9263,21735.0
2020-10-26 13:55:00,34.95,35.0,34.85,34.93,26444.0,27.9263,27.9663,27.8464,27.9103,26444.0
2020-10-26 14:00:00,34.93,34.93,34.86,34.93,26815.0,27.9103,27.9103,27.8544,27.9103,26815.0
2020-10-26 14:05:00,34.93,35.07,34.93,35.05,45866.0,27.9103,28.0222,27.9103,28.0062,45866.0
2020-10-26 14:10:00,35.05,35.07,34.9,34.94,38350.0,28.0062,28.0222,27.8864,27.9183,38350.0
2020-10-26 14:15:00,34.93,34.97,34.89,34.97,24730.0,27.9103,27.9423,27.8784,27.9423,24730.0
2020-10-26 14:20:00,34.97,35.02,34.95,34.98,41648.0,27.9423,27.9822,27.9263,27.9503,41648.0
2020-10-26 14:25:00,34.97,35.11,34.95,35.05,54123.0,27.9423,28.0542,27.9263,28.0062,54123.0
2020-10-26 14:30:00,35.05,35.11,35.0,35.02,48770.0,28.0062,28.0542,27.9663,27.9822,48770.0
2020-10-26 14:35:00,35.03,35.05,34.94,34.96,54344.0,27.9902,28.0062,27.9183,27.9343,54344.0
2020-10-26 14:40:00,34.95,35.0,34.91,34.92,34979.0,27.9263,27.9663,27.8943,27.9023,34979.0
2020-10-26 14:45:00,34.93,34.93,34.86,34.88,27975.0,27.9103,27.9103,27.8544,27.8704,27975.0
2020-10-26 14:50:00,34.88,34.94,34.86,34.86,31432.0,27.8704,27.9183,27.8544,27.8544,31432.0
2020-10-26 14:55:00,34.86,34.89,34.82,34.82,29554.0,27.8544,27.8784,27.8224,27.8224,29554.0
2020-10-26 15:00:00,34.83,34.88,34.8,34.82,26781.0,27.8304,27.8704,27.8065,27.8224,26781.0
2020-10-26 15:05:00,34.82,34.83,34.7,34.73,62368.0,27.8224,27.8304,27.7266,27.7505,62368.0
2020-10-26 15:10:00,34.73,34.74,34.65,34.69,52330.0,27.7505,27.7585,27.6866,27.7186,52330.0
2020-10-26 15:15:00,34.69,34.84,34.69,34.78,32823.0,27.7186,27.8384,27.7186,27.7905,32823.0
2020-10-26 15:20:00,34.79,34.87,34.79,34.83,35801.0,27.7985,27.8624,27.7985,27.8304,35801.0
2020-10-26 15:25:00,34.84,34.87,34.8,34.81,37097.0,27.8384,27.8624,27.8065,27.8144,37097.0
2020-10-26 15:30:00,34.82,34.96,34.8,34.9,48010.0,27.8224,27.9343,27.8065,27.8864,48010.0
2020-10-26 15:35:00,34.9,34.97,34.86,34.89,64600.0,27.8864,27.9423,27.8544,27.8784,64600.0
2020-10-26 15:40:00,34.89,34.93,34.76,34.8,93355.0,27.8784,27.9103,27.7745,27.8065,93355.0
2020-10-26 15:45:00,34.79,34.8,34.7,34.72,96880.0,27.7985,27.8065,27.7266,27.7425,96880.0
2020-10-26 15:50:00,34.72,34.9,34.7,34.89,149261.0,27.7425,27.8864,27.7266,27.8784,149261.0
2020-10-26 15:55:00,34.89,34.97,34.86,34.95,291987.0,27.8784,27.9423,27.8544,27.9263,291987.0
2020-10-27 09:30:00,34.74,34.93,34.46,34.61,104198.0,27.7585,27.9103,27.5348,27.6546,104198.0
2020-10-27 09:35:00,34.62,34.75,34.55,34.55,30787.0,27.6626,27.7665,27.6067,27.6067,30787.0
2020-10-27 09:40:00,34.57,34.64,34.44,34.47,38034.0,27.6227,27.6786,27.5188,27.5428,38034.0
2020-10-27 09:45:00,34.48,34.53,34.35,34.53,42371.0,27.5508,27.5907,27.4469,27.5907,42371.0
2020-10-27 09:50:00,34.51,34.62,34.43,34.56,45978.0,27.5747,27.6626,27.5108,27.6147,45978.0
2020-10-27 09:55:00,34.55,34.58,34.41,34.58,43789.0,27.6067,27.6307,27.4948,27.6307,43789.0
2020-10-27 10:00:00,34.59,34.9,34.56,34.81,77611.0,27.6387,27.8864,27.6147,27.8144,77611.0
2020-10-27 10:05:00,34.8,34.87,34.75,34.81,54612.0,27.8065,27.8624,27.7665,27.8144,54612.0
2020-10-27 10:10:00,34.81,34.86,34.75,34.8,32839.0,27.8144,27.8544,27.7665,27.8065,32839.0
2020-10-27 10:15:00,34.81,34.84,34.67,34.72,85598.0,27.8144,27.8384,27.7026,27.7425,85598.0
2020-10-27 10:20:00,34.72,34.72,34.57,34.59,53386.0,27.7425,27.7425,27.6227,27.6387,53386.0
2020-10-27 10:25:00,34.59,34.65,34.54,34.59,47728.0,27.6387,27.6866,27.5987,27.6387,47728.0
2020-10-27 10:30:00,34.6,34.7,34.48,34.52,55811.0,27.6466,27.7266,27.5508,27.5827,55811.0
2020-10-27 10:35:00,34.52,34.62,34.52,34.58,60940.0,27.5827,27.6626,27.5827,27.6307,60940.0
2020-10-27 10:40:00,34.59,34.64,34.5,34.55,38530.0,27.6387,27.6786,27.5667,27.6067,38530.0
2020-10-27 10:45:00,34.55,34.61,34.5,34.58,45633.0,27.6067,27.6546,27.5667,27.6307,45633.0
2020-10-27 10:50:00,34.58,34.61,34.37,34.4,42391.0,27.6307,27.6546,27.4629,27.4868,42391.0
2020-10-27 10:55:00,34.41,34.42,34.26,34.34,95610.0,27.4948,27.5028,27.375,27.4389,95610.0
2020-10-27 11:00:00,34.34,34.46,34.31,34.45,44587.0,27.4389,27.5348,27.4149,27.5268,44587.0
2020-10-27 11:05:00,34.45,34.5,34.4,34.41,25923.0,27.5268,27.5667,27.4868,27.4948,25923.0
2020-10-27 11:10:00,34.41,34.51,34.4,34.44,31977.0,27.4948,27.5747,27.4868,27.5188,31977.0
2020-10-27 11:15:00,34.44,34.44,34.3,34.32,65671.0,27.5188,27.5188,27.4069,27.4229,65671.0
2020-10-27 11:20:00,34.32,34.42,34.27,34.36,45438.0,27.4229,27.5028,27.383,27.4549,45438.0
2020-10-27 11:25:00,34.36,34.53,34.35,34.53,49302.0,27.4549,27.5907,27.4469,27.5907,49302.0
2020-10-27 11:30:00,34.52,34.57,34.51,34.53,43741.0,27.5827,27.6227,27.5747,27.5907,43741.0
2020-10-27 11:35:00,34.54,34.63,34.51,34.6,46326.0,27.5987,27.6706,27.5747,27.6466,46326.0
2020-10-27 11:40:00,34.6,34.66,34.54,34.58,81765.0,27.6466,27.6946,27.5987,27.6307,81765.0
2020-10-27 11:45:00,34.59,34.79,34.59,34.77,48727.0,27.6387,27.7985,27.6387,27.7825,48727.0
2020-10-27 11:50:00,34.77,34.87,34.76,34.87,66958.0,27.7825,27.8624,27.7745,27.8624,66958.0
2020-10-27 11:55:00,34.87,34.93,34.79,34.85,103428.0,27.8624,27.9103,27.7985,27.8464,103428.0
2020-10-27 12:00:00,34.86,34.93,34.83,34.9,23124.0,27.8544,27.9103,27.8304,27.8864,23124.0
2020-10-27 12:05:00,34.92,34.97,34.83,34.87,25727.0,27.9023,27.9423,27.8304,27.8624,25727.0
2020-10-27 12:10:00,34.87,34.87,34.76,34.79,35753.0,27.8624,27.8624,27.7745,27.7985,35753.0
2020-10-27 12:15:00,34.79,34.85,34.78,34.8,26352.0,27.7985,27.8464,27.7905,27.8065,26352.0
2020-10-27 12:20:00,34.8,34.84,34.79,34.8,23226.0,27.8065,27.8384,27.7985,27.8065,23226.0
2020-10-27 12:25:00,34.8,34.84,34.78,34.79,21321.0,27.8065,27.8384,27.7905,27.7985,21321.0
2020-10-27 12:30:00,34.8,34.8,34.68,34.68,19086.0,27.8065,27.8065,27.7106,27.7106,19086.0
2020-10-27 12:35:00,34.69,34.74,34.62,34.69,23452.0,27.7186,27.7585,27.6626,27.7186,23452.0
2020-10-27 12:40:00,34.69,34.71,34.61,34.66,17992.0,27.7186,27.7345,27.6546,27.6946,17992.0
2020-10-27 12:45:00,34.68,34.72,34.65,34.65,28404.0,27.7106,27.7425,27.6866,27.6866,28404.0
2020-10-27 12:50:00,34.64,34.67,34.61,34.66,26891.0,27.6786,27.7026,27.6546,27.6946,26891.0
2020-10-27 12:55:00,34.66,34.7,34.65,34.67,56437.0,27.6946,27.7266,27.6866,27.7026,56437.0
2020-10-27 13:00:00,34.67,34.67,34.52,34.55,25947.0,27.7026,27.7026,27.5827,27.6067,25947.0
2020-10-27 13:05:00,34.55,34.62,34.52,34.54,28654.0,27.6067,27.6626,27.5827,27.5987,28654.0
2020-10-27 13:10:00,34.54,34.6,34.51,34.56,47388.0,27.5987,27.6466,27.5747,27.6147,47388.0
2020-10-27 13:15:00,34.56,34.6,34.55,34.59,21373.0,27.6147,27.6466,27.6067,27.6387,21373.0
2020-10-27 13:20:00,34.59,34.69,34.58,34.68,42389.0,27.6387,27.7186,27.6307,27.7106,42389.0
2020-10-27 13:25:00,34.68,34.85,34.67,34.85,63946.0,27.7106,27.8464,27.7026,27.8464,63946.0
2020-10-27 13:30:00,34.87,34.88,34.8,34.86,35129.0,27.8624,27.8704,27.8065,27.8544,35129.0
2020-10-27 13:35:00,34.84,34.85,34.74,34.78,19330.0,27.8384,27.8464,27.7585,27.7905,19330.0
2020-10-27 13:40:00,34.8,34.86,34.76,34.81,28949.0,27.8065,27.8544,27.7745,27.8144,28949.0
2020-10-27 13:45:00,34.81,34.83,34.77,34.82,24992.0,27.8144,27.8304,27.7825,27.8224,24992.0
2020-10-27 13:50:00,34.83,35.03,34.81,35.0,81451.0,27.8304,27.9902,27.8144,27.9663,81451.0
2020-10-27 13:55:00,35.01,35.05,34.95,35.01,29258.0,27.9743,28.0062,27.9263,27.9743,29258.0
2020-10-27 14:00:00,35.0,35.11,35.0,35.02,61692.0,27.9663,28.0542,27.9663,27.9822,61692.0
2020-10-27 14:05:00,35.01,35.11,35.01,35.11,23829.0,27.9743,28.0542,27.9743,28.0542,23829.0
2020-10-27 14:10:00,35.12,35.18,35.06,35.17,17908.0,28.0621,28.1101,28.0142,28.1021,17908.0
2020-10-27 14:15:00,35.17,35.19,35.01,35.02,19919.0,28.1021,28.1181,27.9743,27.9822,19919.0
2020-10-27 14:20:00,35.02,35.06,34.97,35.03,66794.0,27.9822,28.0142,27.9423,27.9902,66794.0
2020-10-27 14:25:00,35.02,35.04,34.96,35.0,18281.0,27.9822,27.9982,27.9343,27.9663,18281.0
2020-10-27 14:30:00,35.01,35.04,34.98,35.03,23337.0,27.9743,27.9982,27.9503,27.9902,23337.0
2020-10-27 14:35:00,35.04,35.11,35.02,35.05,24930.0,27.9982,28.0542,27.9822,28.0062,24930.0
2020-10-27 14:40:00,35.05,35.11,34.96,34.97,26261.0,28.0062,28.0542,27.9343,27.9423,26261.0
2020-10-27 14:45:00,34.97,35.0,34.87,34.88,56443.0,27.9423,27.9663,27.8624,27.8704,56443.0
2020-10-27 14:50:00,34.88,34.93,34.85,34.92,28850.0,27.8704,27.9103,27.8464,27.9023,28850.0
2020-10-27 14:55:00,34.92,34.93,34.84,34.91,35900.0,27.9023,27.9103,27.8384,27.8943,35900.0
2020-10-27 15:00:00,34.92,34.94,34.87,34.93,26218.0,27.9023,27.9183,27.8624,27.9103,26218.0
2020-10-27 15:05:00,34.92,34.93,34.84,34.84,23794.0,27.9023,27.9103,27.8384,27.8384,23794.0
2020-10-27 15:10:00,34.85,34.95,34.85,34.91,31121.0,27.8464,27.9263,27.8464,27.8943,31121.0
2020-10-27 15:15:00,34.91,34.91,34.83,34.84,23889.0,27.8943,27.8943,27.8304,27.8384,23889.0
2020-10-27 15:20:00,34.85,34.89,34.85,34.87,31269.0,27.8464,27.8784,27.8464,27.8624,31269.0
2020-10-27 15:25:00,34.87,34.87,34.76,34.77,29467.0,27.8624,27.8624,27.7745,27.7825,29467.0
2020-10-27 15:30:00,34.76,34.79,34.74,34.77,53417.0,27.7745,27.7985,27.7585,27.7825,53417.0
2020-10-27 15:35:00,34.77,34.78,34.71,34.73,44545.0,27.7825,27.7905,27.7345,27.7505,44545.0
2020-10-27 15:40:00,34.73,34.74,34.62,34.7,66688.0,27.7505,27.7585,27.6626,27.7266,66688.0
2020-10-27 15:45:00,34.7,34.71,34.66,34.68,46059.0,27.7266,27.7345,27.6946,27.7106,46059.0
2020-10-27 15:50:00,34.68,34.74,34.66,34.74,95560.0,27.7106,27.7585,27.6946,27.7585,95560.0
2020-10-27 15:55:00,34.73,34.75,34.57,34.57,321088.0,27.7505,27.7665,27.6227,27.6227,321088.0
2020-10-28 09:30:00,33.65,33.69,32.88,32.93,195360.0,26.8876,26.9195,26.2723,26.3123,195360.0
2020-10-28 09:35:00,32.93,33.42,32.89,33.14,108030.0,26.3123,26.7038,26.2803,26.4801,108030.0
2020-10-28 09:40:00,33.16,33.37,33.04,33.37,92376.0,26.496,26.6638,26.4002,26.6638,92376.0
2020-10-28 09:45:00,33.34,33.34,32.94,32.94,45424.0,26.6399,26.6399,26.3202,26.3202,45424.0
2020-10-28 09:50:00,32.95,33.15,32.88,32.91,47275.0,26.3282,26.488,26.2723,26.2963,47275.0
2020-10-28 09:55:00,32.88,32.94,32.67,32.73,58932.0,26.2723,26.3202,26.1045,26.1524,58932.0
2020-10-28 10:00:00,32.72,32.86,32.63,32.65,45548.0,26.1445,26.2563,26.0725,26.0885,45548.0
2020-10-28 10:05:00,32.64,32.67,32.48,32.56,175463.0,26.0805,26.1045,25.9527,26.0166,175463.0
2020-10-28 10:10:00,32.57,32.61,32.39,32.44,83751.0,26.0246,26.0566,25.8808,25.9207,83751.0
2020-10-28 10:15:00,32.43,32.52,32.2,32.23,101658.0,25.9127,25.9847,25.729,25.7529,101658.0
2020-10-28 10:20:00,32.22,32.23,32.08,32.11,110828.0,25.7449,25.7529,25.6331,25.657,110828.0
2020-10-28 10:25:00,32.09,32.22,32.06,32.22,74801.0,25.6411,25.7449,25.6171,25.7449,74801.0
2020-10-28 10:30:00,32.21,32.22,31.97,32.0,118817.0,25.737,25.7449,25.5452,25.5692,118817.0
2020-10-28 10:35:00,32.02,32.23,31.98,32.1,129642.0,25.5851,25.7529,25.5532,25.6491,129642.0
2020-10-28 10:40:00,32.09,32.18,32.03,32.12,96374.0,25.6411,25.713,25.5931,25.665,96374.0
2020-10-28 10:45:00,32.13,32.26,32.09,32.2,116074.0,25.673,25.7769,25.6411,25.729,116074.0
2020-10-28 10:50:00,32.21,32.23,32.03,32.09,57238.0,25.737,25.7529,25.5931,25.6411,57238.0
2020-10-28 10:55:00,32.07,32.15,32.03,32.06,46541.0,25.6251,25.689,25.5931,25.6171,46541.0
2020-10-28 11:00:00,32.06,32.13,32.04,32.08,62050.0,25.6171,25.673,25.6011,25.6331,62050.0
2020-10-28 11:05:00,32.08,32.29,32.07,32.15,83787.0,25.6331,25.8009,25.6251,25.689,83787.0
2020-10-28 11:10:00,32.15,32.3,32.12,32.23,49971.0,25.689,25.8089,25.665,25.7529,49971.0
2020-10-28 11:15:00,32.24,32.32,32.18,32.25,98621.0,25.7609,25.8248,25.713,25.7689,98621.0
2020-10-28 11:20:00,32.25,32.32,32.21,32.29,38381.0,25.7689,25.8248,25.737,25.8009,38381.0
2020-10-28 11:25:00,32.31,32.52,32.31,32.52,33499.0,25.8169,25.9847,25.8169,25.9847,33499.0
2020-10-28 11:30:00,32.52,32.54,32.42,32.5,36354.0,25.9847,26.0006,25.9047,25.9687,36354.0
2020-10-28 11:35:00,32.51,32.65,32.51,32.65,44060.0,25.9767,26.0885,25.9767,26.0885,44060.0
2020-10-28 11:40:00,32.64,32.96,32.61,32.87,93528.0,26.0805,26.3362,26.0566,26.2643,93528.0
2020-10-28 11:45:00,32.87,33.02,32.85,32.91,49381.0,26.2643,26.3842,26.2483,26.2963,49381.0
2020-10-28 11:50:00,32.91,33.12,32.91,32.99,86070.0,26.2963,26.4641,26.2963,26.3602,86070.0
2020-10-28 11:55:00,33.0,33.09,32.9,32.97,70307.0,26.3682,26.4401,26.2883,26.3442,70307.0
2020-10-28 12:00:00,32.99,33.23,32.95,33.23,92573.0,26.3602,26.552,26.3282,26.552,92573.0
2020-10-28 12:05:00,33.21,33.34,33.17,33.29,47802.0,26.536,26.6399,26.504,26.5999,47802.0
2020-10-28 12:10:00,33.29,33.36,33.27,33.31,183915.0,26.5999,26.6558,26.5839,26.6159,183915.0
2020-10-28 12:15:00,33.32,33.38,33.27,33.34,72636.0,26.6239,26.6718,26.5839,26.6399,72636.0
2020-10-28 12:20:00,33.33,33.4,33.25,33.27,46646.0,26.6319,26.6878,26.5679,26.5839,46646.0
2020-10-28 12:25:00,33.27,33.38,33.23,33.36,55690.0,26.5839,26.6718,26.552,26.6558,55690.0
2020-10-28 12:30:00,33.36,33.42,33.31,33.39,49015.0,26.6558,26.7038,26.6159,26.6798,49015.0
2020-10-28 12:35:00,33.4,33.45,33.19,33.19,44863.0,26.6878,26.7278,26.52,26.52,44863.0
2020-10-28 12:40:00,33.19,33.29,33.11,33.27,287815.0,26.52,26.5999,26.4561,26.5839,287815.0
2020-10-28 12:45:00,33.27,33.28,33.07,33.08,66515.0,26.5839,26.5919,26.4241,26.4321,66515.0
2020-10-28 12:50:00,33.08,33.15,33.04,33.07,70616.0,26.4321,26.488,26.4002,26.4241,70616.0
2020-10-28 12:55:00,33.07,33.13,33.02,33.05,33154.0,26.4241,26.4721,26.3842,26.4081,33154.0
2020-10-28 13:00:00,33.04,33.04,32.9,32.99,103571.0,26.4002,26.4002,26.2883,26.3602,103571.0
2020-10-28 13:05:00,32.98,33.01,32.9,32.91,26776.0,26.3522,26.3762,26.2883,26.2963,26776.0
2020-10-28 13:10:00,32.91,32.93,32.83,32.86,50113.0,26.2963,26.3123,26.2324,26.2563,50113.0
2020-10-28 13:15:00,32.87,32.94,32.81,32.91,65090.0,26.2643,26.3202,26.2164,26.2963,65090.0
2020-10-28 13:20:00,32.92,32.95,32.82,32.9,106037.0,26.3043,26.3282,26.2244,26.2883,106037.0
2020-10-28 13:25:00,32.9,33.0,32.84,32.98,39122.0,26.2883,26.3682,26.2403,26.3522,39122.0
2020-10-28 13:30:00,32.98,33.0,32.89,32.99,69110.0,26.3522,26.3682,26.2803,26.3602,69110.0
2020-10-28 13:35:00,32.99,33.03,32.98,33.0,72274.0,26.3602,26.3922,26.3522,26.3682,72274.0
2020-10-28 13:40:00,33.0,33.0,32.85,32.93,85810.0,26.3682,26.3682,26.2483,26.3123,85810.0
2020-10-28 13:45:00,32.93,32.94,32.8,32.9,111138.0,26.3123,26.3202,26.2084,26.2883,111138.0
2020-10-28 13:50:00,32.9,32.9,32.7,32.83,72439.0,26.2883,26.2883,26.1285,26.2324,72439.0
2020-10-28 13:55:00,32.82,32.91,32.77,32.89,35721.0,26.2244,26.2963,26.1844,26.2803,35721.0
2020-10-28 14:00:00,32.9,32.9,32.82,32.89,46492.0,26.2883,26.2883,26.2244,26.2803,46492.0
2020-10-28 14:05:00,32.88,32.95,32.87,32.91,49661.0,26.2723,26.3282,26.2643,26.2963,49661.0
2020-10-28 14:10:00,32.91,32.92,32.77,32.78,29812.0,26.2963,26.3043,26.1844,26.1924,29812.0
2020-10-28 14:15:00,32.78,32.88,32.78,32.88,26993.0,26.1924,26.2723,26.1924,26.2723,26993.0
2020-10-28 14:20:00,32.87,33.02,32.86,33.0,24300.0,26.2643,26.3842,26.2563,26.3682,24300.0
2020-10-28 14:25:00,33.0,33.03,32.9,32.98,41210.0,26.3682,26.3922,26.2883,26.3522,41210.0
2020-10-28 14:30:00,32.98,33.02,32.92,32.94,56615.0,26.3522,26.3842,26.3043,26.3202,56615.0
2020-10-28 14:35:00,32.94,32.94,32.8,32.81,42040.0,26.3202,26.3202,26.2084,26.2164,42040.0
2020-10-28 14:40:00,32.81,32.84,32.75,32.84,138022.0,26.2164,26.2403,26.1684,26.2403,138022.0
2020-10-28 14:45:00,32.84,32.96,32.81,32.88,46886.0,26.2403,26.3362,26.2164,26.2723,46886.0
2020-10-28 14:50:00,32.88,32.9,32.66,32.69,75333.0,26.2723,26.2883,26.0965,26.1205,75333.0
2020-10-28 14:55:00,32.69,32.98,32.67,32.91,82601.0,26.1205,26.3522,26.1045,26.2963,82601.0
2020-10-28 15:00:00,32.91,32.95,32.78,32.79,138954.0,26.2963,26.3282,26.1924,26.2004,138954.0
2020-10-28 15:05:00,32.78,32.82,32.67,32.68,54358.0,26.1924,26.2244,26.1045,26.1125,54358.0
2020-10-28 15:10:00,32.68,32.71,32.62,32.66,84666.0,26.1125,26.1365,26.0646,26.0965,84666.0
2020-10-28 15:15:00,32.66,32.67,32.56,32.58,66921.0,26.0965,26.1045,26.0166,26.0326,66921.0
2020-10-28 15:20:00,32.58,32.73,32.57,32.73,64303.0,26.0326,26.1524,26.0246,26.1524,64303.0
2020-10-28 15:25:00,32.71,32.73,32.64,32.67,50542.0,26.1365,26.1524,26.0805,26.1045,50542.0
2020-10-28 15:30:00,32.68,32.74,32.65,32.65,64364.0,26.1125,26.1604,26.0885,26.0885,64364.0
2020-10-28 15:35:00,32.66,32.66,32.48,32.48,87210.0,26.0965,26.0965,25.9527,25.9527,87210.0
2020-10-28 15:40:00,32.49,32.54,32.44,32.51,107760.0,25.9607,26.0006,25.9207,25.9767,107760.0
2020-10-28 15:45:00,32.52,32.59,32.4,32.58,186466.0,25.9847,26.0406,25.8888,26.0326,186466.0
2020-10-28 15:50:00,32.57,32.58,32.4,32.52,250707.0,26.0246,26.0326,25.8888,25.9847,250707.0
2020-10-28 15:55:00,32.52,32.56,32.42,32.53,768037.0,25.9847,26.0166,25.9047,25.9926,768037.0
2020-10-29 09:30:00,31.8,31.8,31.43,31.43,195497.0,25.4093,25.4093,25.1137,25.1137,195497.0
2020-10-29 09:35:00,31.43,31.69,31.28,31.43,86515.0,25.1137,25.3215,24.9938,25.1137,86515.0
2020-10-29 09:40:00,31.37,31.66,31.22,31.6,114371.0,25.0658,25.2975,24.9459,25.2495,114371.0
2020-10-29 09:45:00,31.6,31.94,31.58,31.91,137982.0,25.2495,25.5212,25.2336,25.4972,137982.0
2020-10-29 09:50:00,31.88,31.97,31.75,31.97,78226.0,25.4733,25.5452,25.3694,25.5452,78226.0
2020-10-29 09:55:00,32.0,32.1,31.88,31.89,78999.0,25.5692,25.6491,25.4733,25.4813,78999.0
2020-10-29 10:00:00,31.89,32.36,31.86,32.26,79338.0,25.4813,25.8568,25.4573,25.7769,79338.0
2020-10-29 10:05:00,32.26,32.27,31.99,31.99,65463.0,25.7769,25.7849,25.5612,25.5612,65463.0
2020-10-29 10:10:00,32.0,32.22,31.97,32.02,75514.0,25.5692,25.7449,25.5452,25.5851,75514.0
2020-10-29 10:15:00,32.02,32.11,31.9,32.11,34846.0,25.5851,25.657,25.4892,25.657,34846.0
2020-10-29 10:20:00,32.12,32.3,32.05,32.25,43365.0,25.665,25.8089,25.6091,25.7689,43365.0
2020-10-29 10:25:00,32.26,32.47,32.17,32.42,28826.0,25.7769,25.9447,25.705,25.9047,28826.0
2020-10-29 10:30:00,32.43,32.7,32.37,32.66,88746.0,25.9127,26.1285,25.8648,26.0965,88746.0
2020-10-29 10:35:00,32.64,32.9,32.63,32.88,55335.0,26.0805,26.2883,26.0725,26.2723,55335.0
2020-10-29 10:40:00,32.87,32.94,32.8,32.81,45105.0,26.2643,26.3202,26.2084,26.2164,45105.0
2020-10-29 10:45:00,32.82,32.93,32.74,32.89,45471.0,26.2244,26.3123,26.1604,26.2803,45471.0
2020-10-29 10:50:00,32.89,32.96,32.69,32.72,58578.0,26.2803,26.3362,26.1205,26.1445,58578.0
2020-10-29 10:55:00,32.74,32.75,32.61,32.67,36903.0,26.1604,26.1684,26.0566,26.1045,36903.0
2020-10-29 11:00:00,32.66,32.83,32.62,32.66,36630.0,26.0965,26.2324,26.0646,26.0965,36630.0
2020-10-29 11:05:00,32.67,32.7,32.59,32.61,69667.0,26.1045,26.1285,26.0406,26.0566,69667.0
2020-10-29 11:10:00,32.6,32.67,32.56,32.66,31597.0,26.0486,26.1045,26.0166,26.0965,31597.0
2020-10-29 11:15:00,32.68,32.75,32.58,32.7,32214.0,26.1125,26.1684,26.0326,26.1285,32214.0
2020-10-29 11:20:00,32.67,32.67,32.61,32.63,24699.0,26.1045,26.1045,26.0566,26.0725,24699.0
2020-10-29 11:25:00,32.63,32.76,32.59,32.59,41971.0,26.0725,26.1764,26.0406,26.0406,41971.0
2020-10-29 11:30:00,32.57,32.64,32.5,32.59,49420.0,26.0246,26.0805,25.9687,26.0406,49420.0
2020-10-29 11:35:00,32.59,32.71,32.58,32.69,75747.0,26.0406,26.1365,26.0326,26.1205,75747.0
2020-10-29 11:40:00,32.69,32.75,32.68,32.7,82508.0,26.1205,26.1684,26.1125,26.1285,82508.0
2020-10-29 11:45:00,32.71,32.82,32.69,32.79,37547.0,26.1365,26.2244,26.1205,26.2004,37547.0
2020-10-29 11:50:00,32.77,32.96,32.77,32.9,32954.0,26.1844,26.3362,26.1844,26.2883,32954.0
2020-10-29 11:55:00,32.9,33.01,32.76,32.83,33110.0,26.2883,26.3762,26.1764,26.2324,33110.0
2020-10-29 12:00:00,32.84,33.05,32.8,33.02,29851.0,26.2403,26.4081,26.2084,26.3842,29851.0
2020-10-29 12:05:00,33.02,33.19,32.99,33.19,54999.0,26.3842,26.52,26.3602,26.52,54999.0
2020-10-29 12:10:00,33.18,33.25,33.14,33.23,40774.0,26.512,26.5679,26.4801,26.552,40774.0
2020-10-29 12:15:00,33.23,33.34,33.13,33.15,53334.0,26.552,26.6399,26.4721,26.488,53334.0
2020-10-29 12:20:00,33.15,33.15,33.01,33.03,44754.0,26.488,26.488,26.3762,26.3922,44754.0
2020-10-29 12:25:00,33.04,33.16,33.04,33.07,27518.0,26.4002,26.496,26.4002,26.4241,27518.0
2020-10-29 12:30:00,33.07,33.17,33.04,33.16,18238.0,26.4241,26.504,26.4002,26.496,18238.0
2020-10-29 12:35:00,33.15,33.25,33.13,33.2,67682.0,26.488,26.5679,26.4721,26.528,67682.0
2020-10-29 12:40:00,33.21,33.28,33.2,33.25,20121.0,26.536,26.5919,26.528,26.5679,20121.0
2020-10-29 12:45:00,33.24,33.27,33.15,33.15,19771.0,26.56,26.5839,26.488,26.488,19771.0
2020-10-29 12:50:00,33.16,33.19,33.09,33.13,22321.0,26.496,26.52,26.4401,26.4721,22321.0
2020-10-29 12:55:00,33.12,33.13,33.03,33.08,18693.0,26.4641,26.4721,26.3922,26.4321,18693.0
2020-10-29 13:00:00,33.09,33.09,33.0,33.08,14552.0,26.4401,26.4401,26.3682,26.4321,14552.0
2020-10-29 13:05:00,33.1,33.11,33.01,33.01,19071.0,26.4481,26.4561,26.3762,26.3762,19071.0
2020-10-29 13:10:00,33.0,33.01,32.92,32.97,25330.0,26.3682,26.3762,26.3043,26.3442,25330.0
2020-10-29 13:15:00,32.99,33.0,32.92,32.98,13384.0,26.3602,26.3682,26.3043,26.3522,13384.0
2020-10-29 13:20:00,32.98,33.12,32.97,33.09,22240.0,26.3522,26.4641,26.3442,26.4401,22240.0
2020-10-29 13:25:00,33.1,33.18,33.09,33.16,27546.0,26.4481,26.512,26.4401,26.496,27546.0
2020-10-29 13:30:00,33.15,33.21,33.13,33.17,47784.0,26.488,26.536,26.4721,26.504,47784.0
2020-10-29 13:35:00,33.17,33.18,33.08,33.16,80252.0,26.504,26.512,26.4321,26.496,80252.0
2020-10-29 13:40:00,33.16,33.35,33.15,33.33,38850.0,26.496,26.6479,26.488,26.6319,38850.0
2020-10-29 13:45:00,33.32,33.39,33.28,33.39,38831.0,26.6239,26.6798,26.5919,26.6798,38831.0
2020-10-29 13:50:00,33.4,33.44,33.36,33.44,45837.0,26.6878,26.7198,26.6558,26.7198,45837.0
2020-10-29 13:55:00,33.45,33.46,33.37,33.44,43306.0,26.7278,26.7357,26.6638,26.7198,43306.0
2020-10-29 14:00:00,33.44,33.57,33.43,33.45,61354.0,26.7198,26.8236,26.7118,26.7278,61354.0
2020-10-29 14:05:00,33.45,33.51,33.4,33.48,56782.0,26.7278,26.7757,26.6878,26.7517,56782.0
2020-10-29 14:10:00,33.48,33.54,33.42,33.51,27287.0,26.7517,26.7997,26.7038,26.7757,27287.0
2020-10-29 14:15:00,33.51,33.55,33.44,33.54,38572.0,26.7757,26.8077,26.7198,26.7997,38572.0
2020-10-29 14:20:00,33.53,33.64,33.52,33.63,31718.0,26.7917,26.8796,26.7837,26.8716,31718.0
2020-10-29 14:25:00,33.63,33.71,33.6,33.6,37424.0,26.8716,26.9355,26.8476,26.8476,37424.0
2020-10-29 14:30:00,33.6,33.73,33.56,33.72,29754.0,26.8476,26.9515,26.8156,26.9435,29754.0
2020-10-29 14:35:00,33.72,33.73,33.61,33.63,28858.0,26.9435,26.9515,26.8556,26.8716,28858.0
2020-10-29 14:40:00,33.63,33.68,33.58,33.58,42033.0,26.8716,26.9115,26.8316,26.8316,42033.0
2020-10-29 14:45:00,33.58,33.6,33.47,33.54,41803.0,26.8316,26.8476,26.7437,26.7997,41803.0
2020-10-29 14:50:00,33.55,33.65,33.54,33.64,32561.0,26.8077,26.8876,26.7997,26.8796,32561.0
2020-10-29 14:55:00,33.63,33.73,33.62,33.7,31787.0,26.8716,26.9515,26.8636,26.9275,31787.0
2020-10-29 15:00:00,33.7,33.75,33.65,33.71,39299.0,26.9275,26.9675,26.8876,26.9355,39299.0
2020-10-29 15:05:00,33.7,33.74,33.66,33.66,34281.0,26.9275,26.9595,26.8956,26.8956,34281.0
2020-10-29 15:10:00,33.67,33.67,33.55,33.57,52197.0,26.9035,26.9035,26.8077,26.8236,52197.0
2020-10-29 15:15:00,33.57,33.57,33.44,33.52,36991.0,26.8236,26.8236,26.7198,26.7837,36991.0
2020-10-29 15:20:00,33.51,33.59,33.49,33.57,39011.0,26.7757,26.8396,26.7597,26.8236,39011.0
2020-10-29 15:25:00,33.57,33.64,33.55,33.64,47936.0,26.8236,26.8796,26.8077,26.8796,47936.0
2020-10-29 15:30:00,33.64,33.67,33.59,33.64,74919.0,26.8796,26.9035,26.8396,26.8796,74919.0
2020-10-29 15:35:00,33.64,33.69,33.58,33.68,61578.0,26.8796,26.9195,26.8316,26.9115,61578.0
2020-10-29 15:40:00,33.68,33.72,33.63,33.65,88898.0,26.9115,26.9435,26.8716,26.8876,88898.0
2020-10-29 15:45:00,33.64,33.94,33.64,33.94,111484.0,26.8796,27.1193,26.8796,27.1193,111484.0
2020-10-29 15:50:00,33.94,34.04,33.91,34.0,245076.0,27.1193,27.1992,27.0953,27.1672,245076.0
2020-10-29 15:55:00,34.0,34.02,33.92,33.97,546499.0,27.1672,27.1832,27.1033,27.1433,546499.0
2020-10-30 09:30:00,33.64,33.64,33.32,33.44,91190.0,26.8796,26.8796,26.6239,26.7198,91190.0
2020-10-30 09:35:00,33.44,33.69,33.34,33.68,34557.0,26.7198,26.9195,26.6399,26.9115,34557.0
2020-10-30 09:40:00,33.68,33.79,33.58,33.69,43892.0,26.9115,26.9994,26.8316,26.9195,43892.0
2020-10-30 09:45:00,33.62,33.74,33.51,33.53,28262.0,26.8636,26.9595,26.7757,26.7917,28262.0
2020-10-30 09:50:00,33.55,33.63,33.42,33.61,29329.0,26.8077,26.8716,26.7038,26.8556,29329.0
2020-10-30 09:55:00,33.6,34.0,33.6,33.84,33593.0,26.8476,27.1672,26.8476,27.0394,33593.0
2020-10-30 10:00:00,33.89,33.93,33.68,33.75,24158.0,27.0793,27.1113,26.9115,26.9675,24158.0
2020-10-30 10:05:00,33.68,33.78,33.58,33.7,17650.0,26.9115,26.9914,26.8316,26.9275,17650.0
2020-10-30 10:10:00,33.68,33.76,33.41,33.45,38894.0,26.9115,26.9755,26.6958,26.7278,38894.0
2020-10-30 10:15:00,33.44,33.55,33.4,33.41,91088.0,26.7198,26.8077,26.6878,26.6958,91088.0
2020-10-30 10:20:00,33.4,33.43,33.25,33.26,81124.0,26.6878,26.7118,26.5679,26.5759,81124.0
2020-10-30 10:25:00,33.27,33.33,33.2,33.26,35082.0,26.5839,26.6319,26.528,26.5759,35082.0
2020-10-30 10:30:00,33.22,33.29,33.11,33.2,43936.0,26.544,26.5999,26.4561,26.528,43936.0
2020-10-30 10:35:00,33.2,33.35,33.11,33.3,223336.0,26.528,26.6479,26.4561,26.6079,223336.0
2020-10-30 10:40:00,33.3,33.37,33.09,33.09,49045.0,26.6079,26.6638,26.4401,26.4401,49045.0
2020-10-30 10:45:00,33.11,33.18,33.04,33.11,87669.0,26.4561,26.512,26.4002,26.4561,87669.0
2020-10-30 10:50:00,33.11,33.32,33.1,33.27,44202.0,26.4561,26.6239,26.4481,26.5839,44202.0
2020-10-30 10:55:00,33.28,33.32,33.02,33.02,27822.0,26.5919,26.6239,26.3842,26.3842,27822.0
2020-10-30 11:00:00,33.04,33.32,33.04,33.28,57654.0,26.4002,26.6239,26.4002,26.5919,57654.0
2020-10-30 11:05:00,33.29,33.38,33.2,33.21,27779.0,26.5999,26.6718,26.528,26.536,27779.0
2020-10-30 11:10:00,33.2,33.49,33.2,33.46,22864.0,26.528,26.7597,26.528,26.7357,22864.0
2020-10-30 11:15:00,33.43,33.45,33.29,33.32,23381.0,26.7118,26.7278,26.5999,26.6239,23381.0
2020-10-30 11:20:00,33.33,33.5,33.26,33.48,32251.0,26.6319,26.7677,26.5759,26.7517,32251.0
2020-10-30 11:25:00,33.46,33.51,33.27,33.29,29577.0,26.7357,26.7757,26.5839,26.5999,29577.0
2020-10-30 11:30:00,33.28,33.42,33.28,33.37,24980.0,26.5919,26.7038,26.5919,26.6638,24980.0
2020-10-30 11:35:00,33.36,33.42,33.3,33.35,12806.0,26.6558,26.7038,26.6079,26.6479,12806.0
2020-10-30 11:40:00,33.34,33.34,33.15,33.18,29315.0,26.6399,26.6399,26.488,26.512,29315.0
2020-10-30 11:45:00,33.17,33.45,33.11,33.44,25903.0,26.504,26.7278,26.4561,26.7198,25903.0
2020-10-30 11:50:00,33.44,33.55,33.43,33.54,32979.0,26.7198,26.8077,26.7118,26.7997,32979.0
2020-10-30 11:55:00,33.52,33.6,33.46,33.58,19793.0,26.7837,26.8476,26.7357,26.8316,19793.0
2020-10-30 12:00:00,33.59,33.77,33.56,33.77,21472.0,26.8396,26.9834,26.8156,26.9834,21472.0
2020-10-30 12:05:00,33.77,33.77,33.62,33.65,37643.0,26.9834,26.9834,26.8636,26.8876,37643.0
2020-10-30 12:10:00,33.64,33.64,33.39,33.41,33510.0,26.8796,26.8796,26.6798,26.6958,33510.0
2020-10-30 12:15:00,33.42,33.51,33.4,33.5,21613.0,26.7038,26.7757,26.6878,26.7677,21613.0
2020-10-30 12:20:00,33.51,33.54,33.47,33.49,24765.0,26.7757,26.7997,26.7437,26.7597,24765.0
2020-10-30 12:25:00,33.49,33.63,33.46,33.58,18336.0,26.7597,26.8716,26.7357,26.8316,18336.0
2020-10-30 12:30:00,33.57,33.6,33.5,33.52,18057.0,26.8236,26.8476,26.7677,26.7837,18057.0
2020-10-30 12:35:00,33.52,33.56,33.46,33.54,20763.0,26.7837,26.8156,26.7357,26.7997,20763.0
2020-10-30 12:40:00,33.54,33.55,33.36,33.37,22965.0,26.7997,26.8077,26.6558,26.6638,22965.0
2020-10-30 12:45:00,33.36,33.46,33.33,33.44,13380.0,26.6558,26.7357,26.6319,26.7198,13380.0
2020-10-30 12:50:00,33.45,33.46,33.39,33.4,16651.0,26.7278,26.7357,26.6798,26.6878,16651.0
2020-10-30 12:55:00,33.41,33.42,33.32,33.32,14504.0,26.6958,26.7038,26.6239,26.6239,14504.0
2020-10-30 13:00:00,33.31,33.42,33.3,33.4,20380.0,26.6159,26.7038,26.6079,26.6878,20380.0
2020-10-30 13:05:00,33.39,33.39,33.3,33.32,7594.0,26.6798,26.6798,26.6079,26.6239,7594.0
2020-10-30 13:10:00,33.34,33.43,33.34,33.41,11584.0,26.6399,26.7118,26.6399,26.6958,11584.0
2020-10-30 13:15:00,33.41,33.47,33.33,33.46,19093.0,26.6958,26.7437,26.6319,26.7357,19093.0
2020-10-30 13:20:00,33.45,33.51,33.42,33.5,19082.0,26.7278,26.7757,26.7038,26.7677,19082.0
2020-10-30 13:25:00,33.5,33.55,33.43,33.55,11671.0,26.7677,26.8077,26.7118,26.8077,11671.0
2020-10-30 13:30:00,33.53,33.56,33.41,33.45,18090.0,26.7917,26.8156,26.6958,26.7278,18090.0
2020-10-30 13:35:00,33.46,33.47,33.24,33.29,38395.0,26.7357,26.7437,26.56,26.5999,38395.0
2020-10-30 13:40:00,33.29,33.31,33.19,33.25,66322.0,26.5999,26.6159,26.52,26.5679,66322.0
2020-10-30 13:45:00,33.24,33.38,33.18,33.37,20995.0,26.56,26.6718,26.512,26.6638,20995.0
2020-10-30 13:50:00,33.36,33.45,33.26,33.29,30947.0,26.6558,26.7278,26.5759,26.5999,30947.0
2020-10-30 13:55:00,33.3,33.63,33.29,33.63,26887.0,26.6079,26.8716,26.5999,26.8716,26887.0
2020-10-30 14:00:00,33.61,33.83,33.59,33.83,44669.0,26.8556,27.0314,26.8396,27.0314,44669.0
2020-10-30 14:05:00,33.82,34.06,33.79,34.04,49205.0,27.0234,27.2152,26.9994,27.1992,49205.0
2020-10-30 14:10:00,34.05,34.05,33.82,33.87,36088.0,27.2072,27.2072,27.0234,27.0634,36088.0
2020-10-30 14:15:00,33.87,33.88,33.79,33.82,19801.0,27.0634,27.0713,26.9994,27.0234,19801.0
2020-10-30 14:20:00,33.84,33.95,33.83,33.88,26748.0,27.0394,27.1273,27.0314,27.0713,26748.0
2020-10-30 14:25:00,33.88,33.9,33.77,33.83,29331.0,27.0713,27.0873,26.9834,27.0314,29331.0
2020-10-30 14:30:00,33.83,33.94,33.76,33.91,47700.0,27.0314,27.1193,26.9755,27.0953,47700.0
2020-10-30 14:35:00,33.92,33.98,33.83,33.96,36771.0,27.1033,27.1512,27.0314,27.1353,36771.0
2020-10-30 14:40:00,33.95,33.95,33.79,33.8,32663.0,27.1273,27.1273,26.9994,27.0074,32663.0
2020-10-30 14:45:00,33.78,33.96,33.77,33.95,36079.0,26.9914,27.1353,26.9834,27.1273,36079.0
2020-10-30 14:50:00,33.95,34.0,33.91,33.99,23099.0,27.1273,27.1672,27.0953,27.1592,23099.0
2020-10-30 14:55:00,33.98,34.07,33.95,33.96,40901.0,27.1512,27.2232,27.1273,27.1353,40901.0
2020-10-30 15:00:00,33.95,34.0,33.88,33.99,62829.0,27.1273,27.1672,27.0713,27.1592,62829.0
2020-10-30 15:05:00,33.98,34.02,33.84,33.86,43345.0,27.1512,27.1832,27.0394,27.0554,43345.0
2020-10-30 15:10:00,33.86,34.07,33.84,34.07,60870.0,27.0554,27.2232,27.0394,27.2232,60870.0
2020-10-30 15:15:00,34.05,34.1,33.93,33.94,41782.0,27.2072,27.2471,27.1113,27.1193,41782.0
2020-10-30 15:20:00,33.95,34.04,33.93,34.02,50838.0,27.1273,27.1992,27.1113,27.1832,50838.0
2020-10-30 15:25:00,34.01,34.03,33.89,33.89,38332.0,27.1752,27.1912,27.0793,27.0793,38332.0
2020-10-30 15:30:00,33.89,33.93,33.8,33.81,37922.0,27.0793,27.1113,27.0074,27.0154,37922.0
2020-10-30 15:35:00,33.81,33.84,33.71,33.84,56228.0,27.0154,27.0394,26.9355,27.0394,56228.0
2020-10-30 15:40:00,33.85,33.93,33.76,33.93,63107.0,27.0474,27.1113,26.9755,27.1113,63107.0
2020-10-30 15:45:00,33.93,33.99,33.81,33.92,98395.0,27.1113,27.1592,27.0154,27.1033,98395.0
2020-10-30 15:50:00,33.92,34.04,33.91,34.02,92092.0,27.1033,27.1992,27.0953,27.1832,92092.0
2020-10-30 15:55:00,34.01,34.26,34.01,34.23,297754.0,27.1752,27.375,27.1752,27.351,297754.0
2020-11-02 09:30:00,34.89,35.0,34.07,34.07,146625.0,27.8784,27.9663,27.2232,27.2232,146625.0
2020-11-02 09:35:00,34.12,34.19,33.67,33.68,48620.0,27.2631,27.319,26.9035,26.9115,48620.0
2020-11-02 09:40:00,33.65,33.74,33.4,33.4,132528.0,26.8876,26.9595,26.6878,26.6878,132528.0
2020-11-02 09:45:00,33.44,34.03,33.43,34.0,60304.0,26.7198,27.1912,26.7118,27.1672,60304.0
2020-11-02 09:50:00,34.0,34.03,33.76,33.83,33013.0,27.1672,27.1912,26.9755,27.0314,33013.0
2020-11-02 09:55:00,33.82,33.97,33.67,33.96,36570.0,27.0234,27.1433,26.9035,27.1353,36570.0
2020-11-02 10:00:00,33.99,34.19,33.98,34.15,70332.0,27.1592,27.319,27.1512,27.2871,70332.0
2020-11-02 10:05:00,34.14,34.33,34.09,34.2,31845.0,27.2791,27.4309,27.2391,27.327,31845.0
2020-11-02 10:10:00,34.22,34.27,34.06,34.18,41106.0,27.343,27.383,27.2152,27.3111,41106.0
2020-11-02 10:15:00,34.19,34.39,34.08,34.38,34512.0,27.319,27.4788,27.2311,27.4709,34512.0
2020-11-02 10:20:00,34.39,34.49,34.33,34.44,35640.0,27.4788,27.5588,27.4309,27.5188,35640.0
2020-11-02 10:25:00,34.45,34.49,34.32,34.39,36772.0,27.5268,27.5588,27.4229,27.4788,36772.0
2020-11-02 10:30:00,34.39,34.64,34.32,34.58,40411.0,27.4788,27.6786,27.4229,27.6307,40411.0
2020-11-02 10:35:00,34.58,34.63,34.4,34.43,36953.0,27.6307,27.6706,27.4868,27.5108,36953.0
2020-11-02 10:40:00,34.42,34.5,34.33,34.45,26913.0,27.5028,27.5667,27.4309,27.5268,26913.0
2020-11-02 10:45:00,34.46,34.56,34.36,34.37,57089.0,27.5348,27.6147,27.4549,27.4629,57089.0
2020-11-02 10:50:00,34.38,34.46,34.33,34.38,21787.0,27.4709,27.5348,27.4309,27.4709,21787.0
2020-11-02 10:55:00,34.39,34.68,34.36,34.65,102703.0,27.4788,27.7106,27.4549,27.6866,102703.0
2020-11-02 11:00:00,34.64,34.75,34.54,34.56,32113.0,27.6786,27.7665,27.5987,27.6147,32113.0
2020-11-02 11:05:00,34.57,34.7,34.52,34.67,29174.0,27.6227,27.7266,27.5827,27.7026,29174.0
2020-11-02 11:10:00,34.68,34.7,34.49,34.65,31042.0,27.7106,27.7266,27.5588,27.6866,31042.0
2020-11-02 11:15:00,34.65,34.74,34.65,34.71,22018.0,27.6866,27.7585,27.6866,27.7345,22018.0
2020-11-02 11:20:00,34.72,34.85,34.71,34.84,71566.0,27.7425,27.8464,27.7345,27.8384,71566.0
2020-11-02 11:25:00,34.84,34.98,34.83,34.95,45218.0,27.8384,27.9503,27.8304,27.9263,45218.0
2020-11-02 11:30:00,34.94,35.05,34.84,35.01,166701.0,27.9183,28.0062,27.8384,27.9743,166701.0
2020-11-02 11:35:00,35.02,35.08,34.9,34.99,57536.0,27.9822,28.0302,27.8864,27.9583,57536.0
2020-11-02 11:40:00,34.99,35.15,34.99,35.09,33195.0,27.9583,28.0861,27.9583,28.0382,33195.0
2020-11-02 11:45:00,35.1,35.12,34.94,34.96,54035.0,28.0462,28.0621,27.9183,27.9343,54035.0
2020-11-02 11:50:00,34.96,35.05,34.91,35.05,37566.0,27.9343,28.0062,27.8943,28.0062,37566.0
2020-11-02 11:55:00,35.06,35.11,35.04,35.06,27019.0,28.0142,28.0542,27.9982,28.0142,27019.0
2020-11-02 12:00:00,35.06,35.16,35.03,35.06,30656.0,28.0142,28.0941,27.9902,28.0142,30656.0
2020-11-02 12:05:00,35.07,35.25,35.07,35.22,48424.0,28.0222,28.166,28.0222,28.142,48424.0
2020-11-02 12:10:00,35.22,35.24,35.14,35.21,64710.0,28.142,28.158,28.0781,28.1341,64710.0
2020-11-02 12:15:00,35.2,35.28,35.15,35.23,30547.0,28.1261,28.19,28.0861,28.15,30547.0
2020-11-02 12:20:00,35.23,35.27,35.13,35.27,28989.0,28.15,28.182,28.0701,28.182,28989.0
2020-11-02 12:25:00,35.28,35.34,35.2,35.33,43906.0,28.19,28.2379,28.1261,28.2299,43906.0
2020-11-02 12:30:00,35.32,35.34,35.25,35.31,31205.0,28.222,28.2379,28.166,28.214,31205.0
2020-11-02 12:35:00,35.32,35.38,35.29,35.33,44549.0,28.222,28.2699,28.198,28.2299,44549.0
2020-11-02 12:40:00,35.32,35.35,35.17,35.18,28620.0,28.222,28.2459,28.1021,28.1101,28620.0
2020-11-02 12:45:00,35.21,35.23,35.04,35.09,25624.0,28.1341,28.15,27.9982,28.0382,25624.0
2020-11-02 12:50:00,35.09,35.19,35.05,35.19,41121.0,28.0382,28.1181,28.0062,28.1181,41121.0
2020-11-02 12:55:00,35.18,35.24,35.15,35.2,16396.0,28.1101,28.158,28.0861,28.1261,16396.0
2020-11-02 13:00:00,35.21,35.23,35.04,35.08,20244.0,28.1341,28.15,27.9982,28.0302,20244.0
2020-11-02 13:05:00,35.1,35.13,35.0,35.05,24264.0,28.0462,28.0701,27.9663,28.0062,24264.0
2020-11-02 13:10:00,35.05,35.09,34.98,34.99,39986.0,28.0062,28.0382,27.9503,27.9583,39986.0
2020-11-02 13:15:00,34.98,34.98,34.85,34.91,42091.0,27.9503,27.9503,27.8464,27.8943,42091.0
2020-11-02 13:20:00,34.9,34.9,34.79,34.87,19695.0,27.8864,27.8864,27.7985,27.8624,19695.0
2020-11-02 13:25:00,34.87,34.88,34.77,34.86,20552.0,27.8624,27.8704,27.7825,27.8544,20552.0
2020-11-02 13:30:00,34.85,34.97,34.82,34.93,20102.0,27.8464,27.9423,27.8224,27.9103,20102.0
2020-11-02 13:35:00,34.93,34.97,34.88,34.9,25546.0,27.9103,27.9423,27.8704,27.8864,25546.0
2020-11-02 13:40:00,34.91,35.07,34.91,35.04,13760.0,27.8943,28.0222,27.8943,27.9982,13760.0
2020-11-02 13:45:00,35.03,35.14,35.01,35.05,30634.0,27.9902,28.0781,27.9743,28.0062,30634.0
2020-11-02 13:50:00,35.03,35.05,34.91,34.93,20157.0,27.9902,28.0062,27.8943,27.9103,20157.0
2020-11-02 13:55:00,34.92,35.04,34.91,35.0,16414.0,27.9023,27.9982,27.8943,27.9663,16414.0
2020-11-02 14:00:00,34.98,35.07,34.96,35.06,18577.0,27.9503,28.0222,27.9343,28.0142,18577.0
2020-11-02 14:05:00,35.05,35.23,35.05,35.21,17111.0,28.0062,28.15,28.0062,28.1341,17111.0
2020-11-02 14:10:00,35.22,35.33,35.18,35.31,23850.0,28.142,28.2299,28.1101,28.214,23850.0
2020-11-02 14:15:00,35.3,35.33,35.23,35.3,41427.0,28.206,28.2299,28.15,28.206,41427.0
2020-11-02 14:20:00,35.3,35.47,35.24,35.45,43222.0,28.206,28.3418,28.158,28.3258,43222.0
2020-11-02 14:25:00,35.45,35.55,35.43,35.54,41516.0,28.3258,28.4057,28.3098,28.3977,41516.0
2020-11-02 14:30:00,35.54,35.59,35.43,35.43,26031.0,28.3977,28.4377,28.3098,28.3098,26031.0
2020-11-02 14:35:00,35.44,35.65,35.44,35.62,39724.0,28.3178,28.4856,28.3178,28.4617,39724.0
2020-11-02 14:40:00,35.63,35.67,35.57,35.65,38521.0,28.4697,28.5016,28.4217,28.4856,38521.0
2020-11-02 14:45:00,35.64,35.77,35.62,35.62,30703.0,28.4776,28.5815,28.4617,28.4617,30703.0
2020-11-02 14:50:00,35.63,35.64,35.46,35.46,22283.0,28.4697,28.4776,28.3338,28.3338,22283.0
2020-11-02 14:55:00,35.45,35.51,35.41,35.5,39700.0,28.3258,28.3738,28.2939,28.3658,39700.0
2020-11-02 15:00:00,35.51,35.59,35.48,35.52,33391.0,28.3738,28.4377,28.3498,28.3818,33391.0
2020-11-02 15:05:00,35.53,35.54,35.42,35.47,33006.0,28.3898,28.3977,28.3019,28.3418,33006.0
2020-11-02 15:10:00,35.48,35.52,35.38,35.4,50161.0,28.3498,28.3818,28.2699,28.2859,50161.0
2020-11-02 15:15:00,35.41,35.54,35.4,35.51,44466.0,28.2939,28.3977,28.2859,28.3738,44466.0
2020-11-02 15:20:00,35.51,35.56,35.41,35.43,30123.0,28.3738,28.4137,28.2939,28.3098,30123.0
2020-11-02 15:25:00,35.42,35.44,35.37,35.4,36866.0,28.3019,28.3178,28.2619,28.2859,36866.0
2020-11-02 15:30:00,35.4,35.47,35.28,35.31,55120.0,28.2859,28.3418,28.19,28.214,55120.0
2020-11-02 15:35:00,35.3,35.33,35.26,35.31,48131.0,28.206,28.2299,28.174,28.214,48131.0
2020-11-02 15:40:00,35.32,35.35,35.22,35.23,60673.0,28.222,28.2459,28.142,28.15,60673.0
2020-11-02 15:45:00,35.22,35.31,35.19,35.31,90202.0,28.142,28.214,28.1181,28.214,90202.0
2020-11-02 15:50:00,35.29,35.31,35.12,35.14,111439.0,28.198,28.214,28.0621,28.0781,111439.0
2020-11-02 15:55:00,35.13,35.17,35.07,35.15,263993.0,28.0701,28.1021,28.0222,28.0861,263993.0
2020-11-03 09:30:00,35.92,35.92,35.6,35.8,71397.0,28.7014,28.7014,28.4457,28.6055,71397.0
2020-11-03 09:35:00,35.79,35.9,35.5,35.87,48110.0,28.5975,28.6854,28.3658,28.6614,48110.0
2020-11-03 09:40:00,35.87,35.87,35.52,35.7,46448.0,28.6614,28.6614,28.3818,28.5256,46448.0
2020-11-03 09:45:00,35.71,35.83,35.67,35.76,28739.0,28.5336,28.6295,28.5016,28.5735,28739.0
2020-11-03 09:50:00,35.73,35.9,35.68,35.86,40760.0,28.5496,28.6854,28.5096,28.6534,40760.0
2020-11-03 09:55:00,35.83,35.92,35.74,35.87,45557.0,28.6295,28.7014,28.5575,28.6614,45557.0
2020-11-03 10:00:00,35.89,35.93,35.82,35.92,39328.0,28.6774,28.7094,28.6215,28.7014,39328.0
2020-11-03 10:05:00,35.95,35.97,35.64,35.69,38530.0,28.7253,28.7413,28.4776,28.5176,38530.0
2020-11-03 10:10:00,35.69,35.69,35.37,35.42,46117.0,28.5176,28.5176,28.2619,28.3019,46117.0
2020-11-03 10:15:00,35.42,35.64,35.4,35.64,33057.0,28.3019,28.4776,28.2859,28.4776,33057.0
2020-11-03 10:20:00,35.61,35.61,35.34,35.34,27814.0,28.4537,28.4537,28.2379,28.2379,27814.0
2020-11-03 10:25:00,35.35,35.36,35.26,35.28,29481.0,28.2459,28.2539,28.174,28.19,29481.0
2020-11-03 10:30:00,35.27,35.27,35.05,35.13,35871.0,28.182,28.182,28.0062,28.0701,35871.0
2020-11-03 10:35:00,35.13,35.44,35.11,35.42,36951.0,28.0701,28.3178,28.0542,28.3019,36951.0
2020-11-03 10:40:00,35.44,35.5,35.36,35.43,24392.0,28.3178,28.3658,28.2539,28.3098,24392.0
2020-11-03 10:45:00,35.45,35.54,35.44,35.47,48211.0,28.3258,28.3977,28.3178,28.3418,48211.0
2020-11-03 10:50:00,35.48,35.58,35.47,35.56,26031.0,28.3498,28.4297,28.3418,28.4137,26031.0
2020-11-03 10:55:00,35.55,35.6,35.4,35.43,11924.0,28.4057,28.4457,28.2859,28.3098,11924.0
2020-11-03 11:00:00,35.42,35.49,35.34,35.43,29851.0,28.3019,28.3578,28.2379,28.3098,29851.0
2020-11-03 11:05:00,35.43,35.43,35.3,35.32,13165.0,28.3098,28.3098,28.206,28.222,13165.0
2020-11-03 11:10:00,35.32,35.5,35.27,35.48,16783.0,28.222,28.3658,28.182,28.3498,16783.0
2020-11-03 11:15:00,35.48,35.53,35.41,35.45,15016.0,28.3498,28.3898,28.2939,28.3258,15016.0
2020-11-03 11:20:00,35.44,35.45,35.25,35.27,58671.0,28.3178,28.3258,28.166,28.182,58671.0
2020-11-03 11:25:00,35.24,35.25,35.14,35.16,33472.0,28.158,28.166,28.0781,28.0941,33472.0
2020-11-03 11:30:00,35.16,35.17,35.03,35.05,35774.0,28.0941,28.1021,27.9902,28.0062,35774.0
2020-11-03 11:35:00,35.07,35.11,35.04,35.07,12311.0,28.0222,28.0542,27.9982,28.0222,12311.0
2020-11-03 11:40:00,35.08,35.21,35.01,35.11,25220.0,28.0302,28.1341,27.9743,28.0542,25220.0
2020-11-03 11:45:00,35.12,35.13,35.01,35.07,13509.0,28.0621,28.0701,27.9743,28.0222,13509.0
2020-11-03 11:50:00,35.07,35.25,35.07,35.22,14302.0,28.0222,28.166,28.0222,28.142,14302.0
2020-11-03 11:55:00,35.22,35.23,35.1,35.1,15527.0,28.142,28.15,28.0462,28.0462,15527.0
2020-11-03 12:00:00,35.11,35.15,35.04,35.05,12681.0,28.0542,28.0861,27.9982,28.0062,12681.0
2020-11-03 12:05:00,35.06,35.24,35.04,35.21,10536.0,28.0142,28.158,27.9982,28.1341,10536.0
2020-11-03 12:10:00,35.23,35.35,35.23,35.3,21296.0,28.15,28.2459,28.15,28.206,21296.0
2020-11-03 12:15:00,35.31,35.32,35.21,35.24,11161.0,28.214,28.222,28.1341,28.158,11161.0
2020-11-03 12:20:00,35.23,35.25,35.12,35.12,15012.0,28.15,28.166,28.0621,28.0621,15012.0
2020-11-03 12:25:00,35.12,35.14,35.01,35.01,13553.0,28.0621,28.0781,27.9743,27.9743,13553.0
2020-11-03 12:30:00,35.0,35.03,34.95,35.01,33902.0,27.9663,27.9902,27.9263,27.9743,33902.0
2020-11-03 12:35:00,35.02,35.04,34.97,35.04,14055.0,27.9822,27.9982,27.9423,27.9982,14055.0
2020-11-03 12:40:00,35.03,35.06,34.97,34.97,18939.0,27.9902,28.0142,27.9423,27.9423,18939.0
2020-11-03 12:45:00,35.0,35.01,34.84,34.85,17269.0,27.9663,27.9743,27.8384,27.8464,17269.0
2020-11-03 12:50:00,34.85,34.88,34.83,34.84,19514.0,27.8464,27.8704,27.8304,27.8384,19514.0
2020-11-03 12:55:00,34.85,34.86,34.72,34.79,15922.0,27.8464,27.8544,27.7425,27.7985,15922.0
2020-11-03 13:00:00,34.81,34.84,34.74,34.81,12474.0,27.8144,27.8384,27.7585,27.8144,12474.0
2020-11-03 13:05:00,34.82,34.91,34.8,34.84,15416.0,27.8224,27.8943,27.8065,27.8384,15416.0
2020-11-03 13:10:00,34.86,34.97,34.85,34.97,68057.0,27.8544,27.9423,27.8464,27.9423,68057.0
2020-11-03 13:15:00,34.96,34.99,34.81,34.83,36527.0,27.9343,27.9583,27.8144,27.8304,36527.0
2020-11-03 13:20:00,34.81,34.86,34.73,34.86,23397.0,27.8144,27.8544,27.7505,27.8544,23397.0
2020-11-03 13:25:00,34.89,34.94,34.86,34.92,29838.0,27.8784,27.9183,27.8544,27.9023,29838.0
2020-11-03 13:30:00,34.93,34.96,34.88,34.93,88327.0,27.9103,27.9343,27.8704,27.9103,88327.0
2020-11-03 13:35:00,34.93,34.96,34.72,34.73,104416.0,27.9103,27.9343,27.7425,27.7505,104416.0
2020-11-03 13:40:00,34.73,34.74,34.6,34.62,16471.0,27.7505,27.7585,27.6466,27.6626,16471.0
2020-11-03 13:45:00,34.61,34.66,34.55,34.55,25079.0,27.6546,27.6946,27.6067,27.6067,25079.0
2020-11-03 13:50:00,34.56,34.63,34.56,34.62,29824.0,27.6147,27.6706,27.6147,27.6626,29824.0
2020-11-03 13:55:00,34.62,34.66,34.53,34.65,27810.0,27.6626,27.6946,27.5907,27.6866,27810.0
2020-11-03 14:00:00,34.63,34.82,34.63,34.76,28905.0,27.6706,27.8224,27.6706,27.7745,28905.0
2020-11-03 14:05:00,34.78,34.94,34.76,34.93,22845.0,27.7905,27.9183,27.7745,27.9103,22845.0
2020-11-03 14:10:00,34.95,35.02,34.9,34.91,23052.0,27.9263,27.9822,27.8864,27.8943,23052.0
2020-11-03 14:15:00,34.91,34.95,34.88,34.94,25260.0,27.8943,27.9263,27.8704,27.9183,25260.0
2020-11-03 14:20:00,34.93,34.95,34.88,34.89,27081.0,27.9103,27.9263,27.8704,27.8784,27081.0
2020-11-03 14:25:00,34.89,34.9,34.8,34.84,37202.0,27.8784,27.8864,27.8065,27.8384,37202.0
2020-11-03 14:30:00,34.86,34.99,34.85,34.99,45810.0,27.8544,27.9583,27.8464,27.9583,45810.0
2020-11-03 14:35:00,35.0,35.01,34.92,34.94,20954.0,27.9663,27.9743,27.9023,27.9183,20954.0
2020-11-03 14:40:00,34.94,35.01,34.94,34.97,20351.0,27.9183,27.9743,27.9183,27.9423,20351.0
2020-11-03 14:45:00,34.99,35.02,34.92,35.0,38989.0,27.9583,27.9822,27.9023,27.9663,38989.0
2020-11-03 14:50:00,34.99,35.02,34.96,34.99,16198.0,27.9583,27.9822,27.9343,27.9583,16198.0
2020-11-03 14:55:00,35.0,35.03,34.93,34.93,19930.0,27.9663,27.9902,27.9103,27.9103,19930.0
2020-11-03 15:00:00,34.95,35.02,34.89,35.0,42294.0,27.9263,27.9822,27.8784,27.9663,42294.0
2020-11-03 15:05:00,35.0,35.01,34.94,34.98,73111.0,27.9663,27.9743,27.9183,27.9503,73111.0
2020-11-03 15:10:00,34.98,35.0,34.94,34.96,89824.0,27.9503,27.9663,27.9183,27.9343,89824.0
2020-11-03 15:15:00,34.96,35.02,34.92,35.0,80891.0,27.9343,27.9822,27.9023,27.9663,80891.0
2020-11-03 15:20:00,35.0,35.01,34.76,34.84,164140.0,27.9663,27.9743,27.7745,27.8384,164140.0
2020-11-03 15:25:00,34.84,34.95,34.84,34.91,34870.0,27.8384,27.9263,27.8384,27.8943,34870.0
2020-11-03 15:30:00,34.91,35.03,34.9,35.03,33728.0,27.8943,27.9902,27.8864,27.9902,33728.0
2020-11-03 15:35:00,35.05,35.05,34.94,34.98,42553.0,28.0062,28.0062,27.9183,27.9503,42553.0
2020-11-03 15:40:00,34.98,35.08,34.95,35.02,45331.0,27.9503,28.0302,27.9263,27.9822,45331.0
2020-11-03 15:45:00,35.02,35.18,35.02,35.15,73498.0,27.9822,28.1101,27.9822,28.0861,73498.0
2020-11-03 15:50:00,35.14,35.24,35.08,35.2,109232.0,28.0781,28.158,28.0302,28.1261,109232.0
2020-11-03 15:55:00,35.19,35.19,35.0,35.02,193856.0,28.1181,28.1181,27.9663,27.9822,193856.0
2020-11-04 09:30:00,35.13,35.13,34.4,34.48,147807.0,28.0701,28.0701,27.4868,27.5508,147807.0
2020-11-04 09:35:00,34.49,34.74,34.22,34.45,44886.0,27.5588,27.7585,27.343,27.5268,44886.0
2020-11-04 09:40:00,34.45,34.74,34.45,34.56,97739.0,27.5268,27.7585,27.5268,27.6147,97739.0
2020-11-04 09:45:00,34.55,35.19,34.53,35.19,152528.0,27.6067,28.1181,27.5907,28.1181,152528.0
2020-11-04 09:50:00,35.19,35.23,34.89,34.94,160347.0,28.1181,28.15,27.8784,27.9183,160347.0
2020-11-04 09:55:00,34.98,35.08,34.67,35.08,19676.0,27.9503,28.0302,27.7026,28.0302,19676.0
2020-11-04 10:00:00,35.11,35.17,34.85,35.01,59879.0,28.0542,28.1021,27.8464,27.9743,59879.0
2020-11-04 10:05:00,34.98,35.19,34.97,35.18,57702.0,27.9503,28.1181,27.9423,28.1101,57702.0
2020-11-04 10:10:00,35.18,35.31,35.12,35.18,46005.0,28.1101,28.214,28.0621,28.1101,46005.0
2020-11-04 10:15:00,35.2,35.44,35.1,35.39,39700.0,28.1261,28.3178,28.0462,28.2779,39700.0
2020-11-04 10:20:00,35.45,35.6,35.43,35.44,57896.0,28.3258,28.4457,28.3098,28.3178,57896.0
2020-11-04 10:25:00,35.43,35.5,35.2,35.37,109833.0,28.3098,28.3658,28.1261,28.2619,109833.0
2020-11-04 10:30:00,35.4,35.54,35.31,35.39,44189.0,28.2859,28.3977,28.214,28.2779,44189.0
2020-11-04 10:35:00,35.37,35.46,35.33,35.46,28192.0,28.2619,28.3338,28.2299,28.3338,28192.0
2020-11-04 10:40:00,35.45,35.58,35.42,35.54,51196.0,28.3258,28.4297,28.3019,28.3977,51196.0
2020-11-04 10:45:00,35.56,35.66,35.49,35.65,32151.0,28.4137,28.4936,28.3578,28.4856,32151.0
2020-11-04 10:50:00,35.65,36.02,35.65,35.97,77638.0,28.4856,28.7813,28.4856,28.7413,77638.0
2020-11-04 10:55:00,35.98,36.09,35.94,36.02,25089.0,28.7493,28.8372,28.7174,28.7813,25089.0
2020-11-04 11:00:00,36.01,36.15,35.95,36.13,55925.0,28.7733,28.8852,28.7253,28.8692,55925.0
2020-11-04 11:05:00,36.12,36.2,35.92,35.95,48753.0,28.8612,28.9251,28.7014,28.7253,48753.0
2020-11-04 11:10:00,35.93,36.05,35.9,35.99,60264.0,28.7094,28.8052,28.6854,28.7573,60264.0
2020-11-04 11:15:00,36.0,36.03,35.92,36.03,58290.0,28.7653,28.7893,28.7014,28.7893,58290.0
2020-11-04 11:20:00,36.02,36.02,35.81,35.96,50734.0,28.7813,28.7813,28.6135,28.7333,50734.0
2020-11-04 11:25:00,35.97,36.01,35.87,35.95,54040.0,28.7413,28.7733,28.6614,28.7253,54040.0
2020-11-04 11:30:00,35.97,36.08,35.92,36.05,50641.0,28.7413,28.8292,28.7014,28.8052,50641.0
2020-11-04 11:35:00,36.06,36.27,36.05,36.16,49482.0,28.8132,28.981,28.8052,28.8931,49482.0
2020-11-04 11:40:00,36.17,36.36,36.13,36.27,30188.0,28.9011,29.053,28.8692,28.981,30188.0
2020-11-04 11:45:00,36.27,36.32,36.2,36.23,27791.0,28.981,29.021,28.9251,28.9491,27791.0
2020-11-04 11:50:00,36.25,36.32,36.21,36.32,25236.0,28.9651,29.021,28.9331,29.021,25236.0
2020-11-04 11:55:00,36.3,36.47,36.28,36.43,44410.0,29.005,29.1408,28.989,29.1089,44410.0
2020-11-04 12:00:00,36.41,36.53,36.38,36.51,47015.0,29.0929,29.1888,29.0689,29.1728,47015.0
2020-11-04 12:05:00,36.5,36.63,36.48,36.55,56004.0,29.1648,29.2687,29.1488,29.2048,56004.0
2020-11-04 12:10:00,36.54,36.59,36.4,36.48,34395.0,29.1968,29.2367,29.0849,29.1488,34395.0
2020-11-04 12:15:00,36.48,36.6,36.48,36.59,32206.0,29.1488,29.2447,29.1488,29.2367,32206.0
2020-11-04 12:20:00,36.62,36.77,36.6,36.73,42590.0,29.2607,29.3806,29.2447,29.3486,42590.0
2020-11-04 12:25:00,36.73,36.75,36.6,36.64,24518.0,29.3486,29.3646,29.2447,29.2767,24518.0
2020-11-04 12:30:00,36.64,36.7,36.61,36.66,39062.0,29.2767,29.3246,29.2527,29.2927,39062.0
2020-11-04 12:35:00,36.66,36.74,36.62,36.73,36322.0,29.2927,29.3566,29.2607,29.3486,36322.0
2020-11-04 12:40:00,36.75,36.83,36.73,36.83,42600.0,29.3646,29.4285,29.3486,29.4285,42600.0
2020-11-04 12:45:00,36.82,36.89,36.71,36.78,39544.0,29.4205,29.4764,29.3326,29.3885,39544.0
2020-11-04 12:50:00,36.78,36.87,36.7,36.72,48950.0,29.3885,29.4605,29.3246,29.3406,48950.0
2020-11-04 12:55:00,36.73,36.8,36.71,36.72,21081.0,29.3486,29.4045,29.3326,29.3406,21081.0
2020-11-04 13:00:00,36.73,36.77,36.68,36.74,37370.0,29.3486,29.3806,29.3086,29.3566,37370.0
2020-11-04 13:05:00,36.75,36.88,36.74,36.79,32737.0,29.3646,29.4684,29.3566,29.3965,32737.0
2020-11-04 13:10:00,36.79,36.82,36.77,36.79,41055.0,29.3965,29.4205,29.3806,29.3965,41055.0
2020-11-04 13:15:00,36.78,36.79,36.66,36.7,98057.0,29.3885,29.3965,29.2927,29.3246,98057.0
2020-11-04 13:20:00,36.7,36.76,36.63,36.68,111046.0,29.3246,29.3726,29.2687,29.3086,111046.0
2020-11-04 13:25:00,36.68,36.81,36.66,36.77,26265.0,29.3086,29.4125,29.2927,29.3806,26265.0
2020-11-04 13:30:00,36.78,36.79,36.68,36.69,66449.0,29.3885,29.3965,29.3086,29.3166,66449.0
2020-11-04 13:35:00,36.7,36.71,36.62,36.68,22116.0,29.3246,29.3326,29.2607,29.3086,22116.0
2020-11-04 13:40:00,36.68,36.68,36.51,36.59,25686.0,29.3086,29.3086,29.1728,29.2367,25686.0
2020-11-04 13:45:00,36.6,36.6,36.51,36.57,27199.0,29.2447,29.2447,29.1728,29.2207,27199.0
2020-11-04 13:50:00,36.57,36.57,36.42,36.43,41996.0,29.2207,29.2207,29.1009,29.1089,41996.0
2020-11-04 13:55:00,36.42,36.45,36.34,36.39,17052.0,29.1009,29.1249,29.037,29.0769,17052.0
2020-11-04 14:00:00,36.39,36.45,36.28,36.28,19519.0,29.0769,29.1249,28.989,28.989,19519.0
2020-11-04 14:05:00,36.27,36.33,36.24,36.27,29431.0,28.981,29.029,28.9571,28.981,29431.0
2020-11-04 14:10:00,36.3,36.32,36.28,36.28,25930.0,29.005,29.021,28.989,28.989,25930.0
2020-11-04 14:15:00,36.28,36.29,36.21,36.26,27129.0,28.989,28.997,28.9331,28.973,27129.0
2020-11-04 14:20:00,36.26,36.31,36.12,36.21,59533.0,28.973,29.013,28.8612,28.9331,59533.0
2020-11-04 14:25:00,36.21,36.25,36.15,36.23,32592.0,28.9331,28.9651,28.8852,28.9491,32592.0
2020-11-04 14:30:00,36.24,36.31,36.24,36.27,35561.0,28.9571,29.013,28.9571,28.981,35561.0
2020-11-04 14:35:00,36.26,36.27,36.15,36.18,32309.0,28.973,28.981,28.8852,28.9091,32309.0
2020-11-04 14:40:00,36.16,36.17,36.04,36.04,40868.0,28.8931,28.9011,28.7973,28.7973,40868.0
2020-11-04 14:45:00,36.05,36.08,35.99,36.0,44559.0,28.8052,28.8292,28.7573,28.7653,44559.0
2020-11-04 14:50:00,36.0,36.1,35.91,36.05,91769.0,28.7653,28.8452,28.6934,28.8052,91769.0
2020-11-04 14:55:00,36.06,36.12,36.04,36.1,40388.0,28.8132,28.8612,28.7973,28.8452,40388.0
2020-11-04 15:00:00,36.1,36.14,36.04,36.04,43774.0,28.8452,28.8772,28.7973,28.7973,43774.0
2020-11-04 15:05:00,36.03,36.05,35.94,35.97,47450.0,28.7893,28.8052,28.7174,28.7413,47450.0
2020-11-04 15:10:00,35.97,35.99,35.89,35.92,39073.0,28.7413,28.7573,28.6774,28.7014,39073.0
2020-11-04 15:15:00,35.91,35.98,35.9,35.97,66382.0,28.6934,28.7493,28.6854,28.7413,66382.0
2020-11-04 15:20:00,35.95,36.01,35.95,36.01,40730.0,28.7253,28.7733,28.7253,28.7733,40730.0
2020-11-04 15:25:00,36.01,36.05,35.97,36.02,42361.0,28.7733,28.8052,28.7413,28.7813,42361.0
2020-11-04 15:30:00,36.03,36.23,36.02,36.22,58974.0,28.7893,28.9491,28.7813,28.9411,58974.0
2020-11-04 15:35:00,36.21,36.22,36.11,36.15,77359.0,28.9331,28.9411,28.8532,28.8852,77359.0
2020-11-04 15:40:00,36.14,36.29,36.13,36.26,70315.0,28.8772,28.997,28.8692,28.973,70315.0
2020-11-04 15:45:00,36.26,36.3,36.16,36.18,109643.0,28.973,29.005,28.8931,28.9091,109643.0
2020-11-04 15:50:00,36.17,36.23,36.09,36.22,151368.0,28.9011,28.9491,28.8372,28.9411,151368.0
2020-11-04 15:55:00,36.22,36.22,36.02,36.03,491090.0,28.9411,28.9411,28.7813,28.7893,491090.0
2020-11-05 09:30:00,35.31,36.14,35.31,36.14,91181.0,28.214,28.8772,28.214,28.8772,91181.0
2020-11-05 09:35:00,36.14,36.15,35.78,35.9,104073.0,28.8772,28.8852,28.5895,28.6854,104073.0
2020-11-05 09:40:00,35.93,36.04,35.65,35.86,77600.0,28.7094,28.7973,28.4856,28.6534,77600.0
2020-11-05 09:45:00,35.9,36.08,35.86,35.91,99754.0,28.6854,28.8292,28.6534,28.6934,99754.0
2020-11-05 09:50:00,35.93,36.07,35.84,35.98,113676.0,28.7094,28.8212,28.6375,28.7493,113676.0
2020-11-05 09:55:00,35.98,36.06,35.56,35.58,77448.0,28.7493,28.8132,28.4137,28.4297,77448.0
2020-11-05 10:00:00,35.57,35.74,35.42,35.43,72670.0,28.4217,28.5575,28.3019,28.3098,72670.0
2020-11-05 10:05:00,35.42,35.58,35.41,35.48,42037.0,28.3019,28.4297,28.2939,28.3498,42037.0
2020-11-05 10:10:00,35.48,35.9,35.48,35.9,33344.0,28.3498,28.6854,28.3498,28.6854,33344.0
2020-11-05 10:15:00,35.92,36.21,35.88,36.19,44964.0,28.7014,28.9331,28.6694,28.9171,44964.0
2020-11-05 10:20:00,36.18,36.45,36.17,36.39,68332.0,28.9091,29.1249,28.9011,29.0769,68332.0
2020-11-05 10:25:00,36.39,36.43,36.32,36.39,34459.0,29.0769,29.1089,29.021,29.0769,34459.0
2020-11-05 10:30:00,36.39,36.4,36.18,36.28,36735.0,29.0769,29.0849,28.9091,28.989,36735.0
2020-11-05 10:35:00,36.26,36.28,35.97,35.99,21160.0,28.973,28.989,28.7413,28.7573,21160.0
2020-11-05 10:40:00,35.98,36.24,35.98,36.23,18753.0,28.7493,28.9571,28.7493,28.9491,18753.0
2020-11-05 10:45:00,36.25,36.47,36.25,36.35,26326.0,28.9651,29.1408,28.9651,29.045,26326.0
2020-11-05 10:50:00,36.34,36.41,36.33,36.36,75147.0,29.037,29.0929,29.029,29.053,75147.0
2020-11-05 10:55:00,36.35,36.35,36.22,36.3,41145.0,29.045,29.045,28.9411,29.005,41145.0
2020-11-05 11:00:00,36.32,36.32,36.09,36.2,31900.0,29.021,29.021,28.8372,28.9251,31900.0
2020-11-05 11:05:00,36.19,36.19,36.05,36.11,26946.0,28.9171,28.9171,28.8052,28.8532,26946.0
2020-11-05 11:10:00,36.1,36.13,35.77,35.9,82471.0,28.8452,28.8692,28.5815,28.6854,82471.0
2020-11-05 11:15:00,35.91,36.09,35.91,35.96,71737.0,28.6934,28.8372,28.6934,28.7333,71737.0
2020-11-05 11:20:00,35.96,36.12,35.91,35.96,37466.0,28.7333,28.8612,28.6934,28.7333,37466.0
2020-11-05 11:25:00,35.96,36.03,35.93,35.97,31265.0,28.7333,28.7893,28.7094,28.7413,31265.0
2020-11-05 11:30:00,35.95,36.02,35.9,36.0,64522.0,28.7253,28.7813,28.6854,28.7653,64522.0
2020-11-05 11:35:00,36.01,36.01,35.87,35.91,42511.0,28.7733,28.7733,28.6614,28.6934,42511.0
2020-11-05 11:40:00,35.91,36.08,35.91,36.08,27239.0,28.6934,28.8292,28.6934,28.8292,27239.0
2020-11-05 11:45:00,36.07,36.16,36.05,36.15,103287.0,28.8212,28.8931,28.8052,28.8852,103287.0
2020-11-05 11:50:00,36.15,36.23,36.15,36.17,18659.0,28.8852,28.9491,28.8852,28.9011,18659.0
2020-11-05 11:55:00,36.19,36.19,35.98,35.99,29377.0,28.9171,28.9171,28.7493,28.7573,29377.0
2020-11-05 12:00:00,35.99,36.1,35.93,36.08,33274.0,28.7573,28.8452,28.7094,28.8292,33274.0
2020-11-05 12:05:00,36.06,36.14,36.06,36.14,29577.0,28.8132,28.8772,28.8132,28.8772,29577.0
2020-11-05 12:10:00,36.14,36.19,36.08,36.12,34637.0,28.8772,28.9171,28.8292,28.8612,34637.0
2020-11-05 12:15:00,36.12,36.12,36.06,36.09,15872.0,28.8612,28.8612,28.8132,28.8372,15872.0
2020-11-05 12:20:00,36.1,36.13,35.99,36.04,54516.0,28.8452,28.8692,28.7573,28.7973,54516.0
2020-11-05 12:25:00,36.02,36.03,35.87,35.9,25369.0,28.7813,28.7893,28.6614,28.6854,25369.0
2020-11-05 12:30:00,35.91,35.91,35.87,35.89,20462.0,28.6934,28.6934,28.6614,28.6774,20462.0
2020-11-05 12:35:00,35.89,36.01,35.81,35.99,53448.0,28.6774,28.7733,28.6135,28.7573,53448.0
2020-11-05 12:40:00,36.0,36.07,35.99,36.06,66336.0,28.7653,28.8212,28.7573,28.8132,66336.0
2020-11-05 12:45:00,36.07,36.08,35.96,35.97,24621.0,28.8212,28.8292,28.7333,28.7413,24621.0
2020-11-05 12:50:00,35.98,36.02,35.94,35.95,21302.0,28.7493,28.7813,28.7174,28.7253,21302.0
2020-11-05 12:55:00,35.95,36.03,35.9,36.01,29245.0,28.7253,28.7893,28.6854,28.7733,29245.0
2020-11-05 13:00:00,36.02,36.16,36.02,36.12,82662.0,28.7813,28.8931,28.7813,28.8612,82662.0
2020-11-05 13:05:00,36.12,36.14,36.06,36.09,23309.0,28.8612,28.8772,28.8132,28.8372,23309.0
2020-11-05 13:10:00,36.09,36.09,36.03,36.04,26817.0,28.8372,28.8372,28.7893,28.7973,26817.0
2020-11-05 13:15:00,36.03,36.11,36.02,36.08,26378.0,28.7893,28.8532,28.7813,28.8292,26378.0
2020-11-05 13:20:00,36.08,36.1,35.99,36.07,17617.0,28.8292,28.8452,28.7573,28.8212,17617.0
2020-11-05 13:25:00,36.06,36.06,35.91,35.92,18893.0,28.8132,28.8132,28.6934,28.7014,18893.0
2020-11-05 13:30:00,35.93,36.01,35.9,35.99,16193.0,28.7094,28.7733,28.6854,28.7573,16193.0
2020-11-05 13:35:00,36.0,36.04,35.95,35.99,17512.0,28.7653,28.7973,28.7253,28.7573,17512.0
2020-11-05 13:40:00,36.0,36.06,35.96,36.06,20315.0,28.7653,28.8132,28.7333,28.8132,20315.0
2020-11-05 13:45:00,36.05,36.06,35.97,36.0,19424.0,28.8052,28.8132,28.7413,28.7653,19424.0
2020-11-05 13:50:00,36.0,36.03,35.96,36.01,22970.0,28.7653,28.7893,28.7333,28.7733,22970.0
2020-11-05 13:55:00,36.02,36.04,35.95,35.95,20770.0,28.7813,28.7973,28.7253,28.7253,20770.0
2020-11-05 14:00:00,35.95,36.03,35.92,36.02,19555.0,28.7253,28.7893,28.7014,28.7813,19555.0
2020-11-05 14:05:00,36.04,36.08,35.97,35.97,27982.0,28.7973,28.8292,28.7413,28.7413,27982.0
2020-11-05 14:10:00,35.94,36.0,35.91,35.94,20205.0,28.7174,28.7653,28.6934,28.7174,20205.0
2020-11-05 14:15:00,35.91,35.99,35.89,35.89,13351.0,28.6934,28.7573,28.6774,28.6774,13351.0
2020-11-05 14:20:00,35.87,35.92,35.81,35.86,13187.0,28.6614,28.7014,28.6135,28.6534,13187.0
2020-11-05 14:25:00,35.86,36.0,35.84,35.91,13821.0,28.6534,28.7653,28.6375,28.6934,13821.0
2020-11-05 14:30:00,35.9,35.93,35.83,35.86,26676.0,28.6854,28.7094,28.6295,28.6534,26676.0
2020-11-05 14:35:00,35.86,35.91,35.79,35.86,20934.0,28.6534,28.6934,28.5975,28.6534,20934.0
2020-11-05 14:40:00,35.87,35.95,35.85,35.88,27546.0,28.6614,28.7253,28.6454,28.6694,27546.0
2020-11-05 14:45:00,35.88,35.94,35.85,35.9,37797.0,28.6694,28.7174,28.6454,28.6854,37797.0
2020-11-05 14:50:00,35.91,35.96,35.86,35.94,83870.0,28.6934,28.7333,28.6534,28.7174,83870.0
2020-11-05 14:55:00,35.92,35.97,35.87,35.92,40030.0,28.7014,28.7413,28.6614,28.7014,40030.0
2020-11-05 15:00:00,35.92,35.97,35.9,35.94,42859.0,28.7014,28.7413,28.6854,28.7174,42859.0
2020-11-05 15:05:00,35.93,35.95,35.91,35.92,43033.0,28.7094,28.7253,28.6934,28.7014,43033.0
2020-11-05 15:10:00,35.93,36.0,35.93,35.98,48124.0,28.7094,28.7653,28.7094,28.7493,48124.0
2020-11-05 15:15:00,35.98,36.0,35.93,35.95,60387.0,28.7493,28.7653,28.7094,28.7253,60387.0
2020-11-05 15:20:00,35.96,36.0,35.95,35.98,51444.0,28.7333,28.7653,28.7253,28.7493,51444.0
2020-11-05 15:25:00,35.97,36.0,35.9,35.91,55521.0,28.7413,28.7653,28.6854,28.6934,55521.0
2020-11-05 15:30:00,35.92,35.93,35.7,35.75,82178.0,28.7014,28.7094,28.5256,28.5655,82178.0
2020-11-05 15:35:00,35.75,35.76,35.65,35.65,92708.0,28.5655,28.5735,28.4856,28.4856,92708.0
2020-11-05 15:40:00,35.65,35.71,35.63,35.66,71969.0,28.4856,28.5336,28.4697,28.4936,71969.0
2020-11-05 15:45:00,35.65,35.66,35.58,35.63,104032.0,28.4856,28.4936,28.4297,28.4697,104032.0
2020-11-05 15:50:00,35.62,35.69,35.59,35.63,155524.0,28.4617,28.5176,28.4377,28.4697,155524.0
2020-11-05 15:55:00,35.62,35.63,35.47,35.6,355712.0,28.4617,28.4697,28.3418,28.4457,355712.0
2020-11-06 09:30:00,36.3,36.3,35.24,35.45,357202.0,29.005,29.005,28.158,28.3258,357202.0
2020-11-06 09:35:00,35.51,35.51,35.0,35.01,195495.0,28.3738,28.3738,27.9663,27.9743,195495.0
2020-11-06 09:40:00,35.05,36.74,35.0,36.7,340599.0,28.0062,29.3566,27.9663,29.3246,340599.0
2020-11-06 09:45:00,36.66,37.13,36.49,36.54,295998.0,29.2927,29.6682,29.1568,29.1968,295998.0
2020-11-06 09:50:00,36.5,36.55,35.73,35.73,206563.0,29.1648,29.2048,28.5496,28.5496,206563.0
2020-11-06 09:55:00,35.77,36.13,35.73,35.83,130616.0,28.5815,28.8692,28.5496,28.6295,130616.0
2020-11-06 10:00:00,35.84,36.01,35.57,35.6,68903.0,28.6375,28.7733,28.4217,28.4457,68903.0
2020-11-06 10:05:00,35.59,35.8,35.55,35.57,78305.0,28.4377,28.6055,28.4057,28.4217,78305.0
2020-11-06 10:10:00,35.55,35.65,35.47,35.61,81562.0,28.4057,28.4856,28.3418,28.4537,81562.0
2020-11-06 10:15:00,35.62,35.73,35.44,35.73,85851.0,28.4617,28.5496,28.3178,28.5496,85851.0
2020-11-06 10:20:00,35.71,36.02,35.66,36.0,88948.0,28.5336,28.7813,28.4936,28.7653,88948.0
2020-11-06 10:25:00,35.98,36.07,35.93,35.99,106961.0,28.7493,28.8212,28.7094,28.7573,106961.0
2020-11-06 10:30:00,35.98,35.98,35.45,35.46,73847.0,28.7493,28.7493,28.3258,28.3338,73847.0
2020-11-06 10:35:00,35.47,35.56,35.37,35.49,85404.0,28.3418,28.4137,28.2619,28.3578,85404.0
2020-11-06 10:40:00,35.49,35.56,35.22,35.27,91497.0,28.3578,28.4137,28.142,28.182,91497.0
2020-11-06 10:45:00,35.25,35.52,35.02,35.09,194838.0,28.166,28.3818,27.9822,28.0382,194838.0
2020-11-06 10:50:00,35.09,35.4,35.0,35.36,106641.0,28.0382,28.2859,27.9663,28.2539,106641.0
2020-11-06 10:55:00,35.36,35.39,35.06,35.15,59643.0,28.2539,28.2779,28.0142,28.0861,59643.0
2020-11-06 11:00:00,35.17,35.32,35.12,35.29,81696.0,28.1021,28.222,28.0621,28.198,81696.0
2020-11-06 11:05:00,35.27,35.43,35.18,35.18,39915.0,28.182,28.3098,28.1101,28.1101,39915.0
2020-11-06 11:10:00,35.19,35.24,35.08,35.12,49748.0,28.1181,28.158,28.0302,28.0621,49748.0
2020-11-06 11:15:00,35.12,35.14,34.83,34.87,137440.0,28.0621,28.0781,27.8304,27.8624,137440.0
2020-11-06 11:20:00,34.87,34.93,34.62,34.65,148619.0,27.8624,27.9103,27.6626,27.6866,148619.0
2020-11-06 11:25:00,34.66,34.74,34.57,34.66,65730.0,27.6946,27.7585,27.6227,27.6946,65730.0
2020-11-06 11:30:00,34.64,34.69,34.59,34.66,61681.0,27.6786,27.7186,27.6387,27.6946,61681.0
2020-11-06 11:35:00,34.67,34.85,34.56,34.85,92880.0,27.7026,27.8464,27.6147,27.8464,92880.0
2020-11-06 11:40:00,34.83,34.97,34.83,34.87,77070.0,27.8304,27.9423,27.8304,27.8624,77070.0
2020-11-06 11:45:00,34.87,35.0,34.65,34.77,94575.0,27.8624,27.9663,27.6866,27.7825,94575.0
2020-11-06 11:50:00,34.76,34.9,34.75,34.86,41520.0,27.7745,27.8864,27.7665,27.8544,41520.0
2020-11-06 11:55:00,34.86,34.92,34.74,34.75,53260.0,27.8544,27.9023,27.7585,27.7665,53260.0
2020-11-06 12:00:00,34.76,34.82,34.63,34.64,56431.0,27.7745,27.8224,27.6706,27.6786,56431.0
2020-11-06 12:05:00,34.64,34.64,34.47,34.57,60728.0,27.6786,27.6786,27.5428,27.6227,60728.0
2020-11-06 12:10:00,34.56,34.63,34.52,34.6,36075.0,27.6147,27.6706,27.5827,27.6466,36075.0
2020-11-06 12:15:00,34.61,34.65,34.55,34.62,32581.0,27.6546,27.6866,27.6067,27.6626,32581.0
2020-11-06 12:20:00,34.62,34.68,34.51,34.66,40605.0,27.6626,27.7106,27.5747,27.6946,40605.0
2020-11-06 12:25:00,34.68,35.09,34.68,35.09,203903.0,27.7106,28.0382,27.7106,28.0382,203903.0
2020-11-06 12:30:00,35.07,35.08,34.81,34.85,33674.0,28.0222,28.0302,27.8144,27.8464,33674.0
2020-11-06 12:35:00,34.84,34.91,34.66,34.73,24313.0,27.8384,27.8943,27.6946,27.7505,24313.0
2020-11-06 12:40:00,34.72,34.81,34.69,34.71,22782.0,27.7425,27.8144,27.7186,27.7345,22782.0
2020-11-06 12:45:00,34.73,34.75,34.6,34.64,23735.0,27.7505,27.7665,27.6466,27.6786,23735.0
2020-11-06 12:50:00,34.64,34.69,34.57,34.68,193294.0,27.6786,27.7186,27.6227,27.7106,193294.0
2020-11-06 12:55:00,34.69,34.7,34.48,34.49,167368.0,27.7186,27.7266,27.5508,27.5588,167368.0
2020-11-06 13:00:00,34.49,34.56,34.41,34.48,171194.0,27.5588,27.6147,27.4948,27.5508,171194.0
2020-11-06 13:05:00,34.47,34.47,34.29,34.3,44990.0,27.5428,27.5428,27.3989,27.4069,44990.0
2020-11-06 13:10:00,34.31,34.31,34.16,34.17,41481.0,27.4149,27.4149,27.2951,27.3031,41481.0
2020-11-06 13:15:00,34.15,34.39,34.12,34.39,69301.0,27.2871,27.4788,27.2631,27.4788,69301.0
2020-11-06 13:20:00,34.39,34.51,34.28,34.29,119756.0,27.4788,27.5747,27.391,27.3989,119756.0
2020-11-06 13:25:00,34.27,34.38,34.23,34.38,80583.0,27.383,27.4709,27.351,27.4709,80583.0
2020-11-06 13:30:00,34.37,34.52,34.33,34.49,126024.0,27.4629,27.5827,27.4309,27.5588,126024.0
2020-11-06 13:35:00,34.49,34.5,34.37,34.39,34459.0,27.5588,27.5667,27.4629,27.4788,34459.0
2020-11-06 13:40:00,34.4,34.5,34.35,34.43,30910.0,27.4868,27.5667,27.4469,27.5108,30910.0
2020-11-06 13:45:00,34.42,34.45,34.35,34.38,19090.0,27.5028,27.5268,27.4469,27.4709,19090.0
2020-11-06 13:50:00,34.4,34.4,34.33,34.36,25748.0,27.4868,27.4868,27.4309,27.4549,25748.0
2020-11-06 13:55:00,34.35,34.38,34.21,34.29,40344.0,27.4469,27.4709,27.335,27.3989,40344.0
2020-11-06 14:00:00,34.29,34.37,34.21,34.28,37524.0,27.3989,27.4629,27.335,27.391,37524.0
2020-11-06 14:05:00,34.28,34.38,34.28,34.31,32351.0,27.391,27.4709,27.391,27.4149,32351.0
2020-11-06 14:10:00,34.31,34.35,34.24,34.27,33043.0,27.4149,27.4469,27.359,27.383,33043.0
2020-11-06 14:15:00,34.26,34.44,34.26,34.36,47096.0,27.375,27.5188,27.375,27.4549,47096.0
2020-11-06 14:20:00,34.35,34.39,34.32,34.32,41676.0,27.4469,27.4788,27.4229,27.4229,41676.0
2020-11-06 14:25:00,34.34,34.44,34.32,34.33,65426.0,27.4389,27.5188,27.4229,27.4309,65426.0
2020-11-06 14:30:00,34.34,34.49,34.32,34.43,101232.0,27.4389,27.5588,27.4229,27.5108,101232.0
2020-11-06 14:35:00,34.45,34.45,34.3,34.32,47286.0,27.5268,27.5268,27.4069,27.4229,47286.0
2020-11-06 14:40:00,34.31,34.36,34.26,34.3,76107.0,27.4149,27.4549,27.375,27.4069,76107.0
2020-11-06 14:45:00,34.3,34.34,34.21,34.23,63897.0,27.4069,27.4389,27.335,27.351,63897.0
2020-11-06 14:50:00,34.23,34.27,34.19,34.26,80647.0,27.351,27.383,27.319,27.375,80647.0
2020-11-06 14:55:00,34.27,34.27,34.06,34.12,68638.0,27.383,27.383,27.2152,27.2631,68638.0
2020-11-06 15:00:00,34.11,34.16,34.09,34.13,32312.0,27.2551,27.2951,27.2391,27.2711,32312.0
2020-11-06 15:05:00,34.14,34.2,34.11,34.2,38940.0,27.2791,27.327,27.2551,27.327,38940.0
2020-11-06 15:10:00,34.18,34.18,34.06,34.08,37536.0,27.3111,27.3111,27.2152,27.2311,37536.0
2020-11-06 15:15:00,34.09,34.13,34.04,34.08,43997.0,27.2391,27.2711,27.1992,27.2311,43997.0
2020-11-06 15:20:00,34.06,34.15,34.06,34.08,42967.0,27.2152,27.2871,27.2152,27.2311,42967.0
2020-11-06 15:25:00,34.08,34.43,34.07,34.43,84470.0,27.2311,27.5108,27.2232,27.5108,84470.0
2020-11-06 15:30:00,34.43,34.61,34.38,34.5,105775.0,27.5108,27.6546,27.4709,27.5667,105775.0
2020-11-06 15:35:00,34.51,34.57,34.46,34.51,91856.0,27.5747,27.6227,27.5348,27.5747,91856.0
2020-11-06 15:40:00,34.5,34.59,34.47,34.55,110520.0,27.5667,27.6387,27.5428,27.6067,110520.0
2020-11-06 15:45:00,34.55,34.7,34.54,34.63,165993.0,27.6067,27.7266,27.5987,27.6706,165993.0
2020-11-06 15:50:00,34.64,34.67,34.54,34.55,198088.0,27.6786,27.7026,27.5987,27.6067,198088.0
2020-11-06 15:55:00,34.55,34.66,34.48,34.59,425548.0,27.6067,27.6946,27.5508,27.6387,425548.0
2020-11-09 09:30:00,39.45,40.48,39.23,40.43,50198.0,31.522,32.345,31.3462,32.305,50198.0
2020-11-09 09:35:00,40.4,41.52,40.39,40.66,66194.0,32.2811,33.176,32.2731,32.4888,66194.0
2020-11-09 09:40:00,40.74,41.72,40.63,41.05,51689.0,32.5527,33.3358,32.4648,32.8004,51689.0
2020-11-09 09:45:00,40.97,41.27,40.35,40.44,579240.0,32.7365,32.9762,32.2411,32.313,579240.0
2020-11-09 09:50:00,40.44,40.72,39.9,40.67,241510.0,32.313,32.5367,31.8815,32.4968,241510.0
2020-11-09 09:55:00,40.71,40.77,39.7,39.73,153364.0,32.5288,32.5767,31.7217,31.7457,153364.0
2020-11-09 10:00:00,39.72,40.2,39.64,40.04,167519.0,31.7377,32.1212,31.6738,31.9934,167519.0
2020-11-09 10:05:00,40.04,40.18,39.52,39.73,132932.0,31.9934,32.1053,31.5779,31.7457,132932.0
2020-11-09 10:10:00,39.73,39.73,39.1,39.67,146991.0,31.7457,31.7457,31.2423,31.6978,146991.0
2020-11-09 10:15:00,39.64,40.14,39.61,40.12,85665.0,31.6738,32.0733,31.6498,32.0573,85665.0
2020-11-09 10:20:00,40.14,40.41,40.01,40.06,132593.0,32.0733,32.289,31.9694,32.0094,132593.0
2020-11-09 10:25:00,40.07,40.34,39.84,40.16,151921.0,32.0174,32.2331,31.8336,32.0893,151921.0
2020-11-09 10:30:00,40.13,40.32,39.95,40.03,73057.0,32.0653,32.2171,31.9215,31.9854,73057.0
2020-11-09 10:35:00,40.04,40.08,39.89,39.96,117267.0,31.9934,32.0254,31.8735,31.9295,117267.0
2020-11-09 10:40:00,39.96,40.09,39.75,39.88,88657.0,31.9295,32.0334,31.7617,31.8656,88657.0
2020-11-09 10:45:00,39.85,39.88,39.35,39.76,101121.0,31.8416,31.8656,31.4421,31.7697,101121.0
2020-11-09 10:50:00,39.79,40.04,39.57,39.57,89903.0,31.7936,31.9934,31.6179,31.6179,89903.0
2020-11-09 10:55:00,39.57,39.63,39.3,39.61,105920.0,31.6179,31.6658,31.4021,31.6498,105920.0
2020-11-09 11:00:00,39.61,39.64,39.27,39.28,80241.0,31.6498,31.6738,31.3781,31.3861,80241.0
2020-11-09 11:05:00,39.33,39.91,39.31,39.74,142548.0,31.4261,31.8895,31.4101,31.7537,142548.0
2020-11-09 11:10:00,39.74,39.99,39.47,39.57,105059.0,31.7537,31.9535,31.538,31.6179,105059.0
2020-11-09 11:15:00,39.55,39.77,39.29,39.45,109150.0,31.6019,31.7777,31.3941,31.522,109150.0
2020-11-09 11:20:00,39.45,39.55,39.23,39.23,70391.0,31.522,31.6019,31.3462,31.3462,70391.0
2020-11-09 11:25:00,39.22,39.54,39.21,39.48,95230.0,31.3382,31.5939,31.3302,31.5459,95230.0
2020-11-09 11:30:00,39.48,39.68,39.4,39.52,78720.0,31.5459,31.7057,31.482,31.5779,78720.0
2020-11-09 11:35:00,39.52,39.77,39.5,39.7,57176.0,31.5779,31.7777,31.5619,31.7217,57176.0
2020-11-09 11:40:00,39.73,39.75,39.62,39.71,57319.0,31.7457,31.7617,31.6578,31.7297,57319.0
2020-11-09 11:45:00,39.71,39.91,39.7,39.88,64297.0,31.7297,31.8895,31.7217,31.8656,64297.0
2020-11-09 11:50:00,39.87,39.88,39.66,39.85,38703.0,31.8576,31.8656,31.6898,31.8416,38703.0
2020-11-09 11:55:00,39.86,40.05,39.85,40.04,88923.0,31.8496,32.0014,31.8416,31.9934,88923.0
2020-11-09 12:00:00,40.05,40.06,39.82,39.98,95586.0,32.0014,32.0094,31.8176,31.9455,95586.0
2020-11-09 12:05:00,39.99,40.27,39.98,40.25,49734.0,31.9535,32.1772,31.9455,32.1612,49734.0
2020-11-09 12:10:00,40.25,40.42,40.14,40.42,67661.0,32.1612,32.297,32.0733,32.297,67661.0
2020-11-09 12:15:00,40.41,40.5,40.28,40.46,49005.0,32.289,32.361,32.1852,32.329,49005.0
2020-11-09 12:20:00,40.49,40.72,40.46,40.63,94780.0,32.353,32.5367,32.329,32.4648,94780.0
2020-11-09 12:25:00,40.63,40.83,40.58,40.8,40245.0,32.4648,32.6246,32.4249,32.6007,40245.0
2020-11-09 12:30:00,40.81,40.94,40.73,40.94,42116.0,32.6087,32.7125,32.5447,32.7125,42116.0
2020-11-09 12:35:00,40.94,41.0,40.8,40.99,123625.0,32.7125,32.7605,32.6007,32.7525,123625.0
2020-11-09 12:40:00,40.99,41.0,40.84,40.98,49906.0,32.7525,32.7605,32.6326,32.7445,49906.0
2020-11-09 12:45:00,40.96,40.98,40.78,40.9,37283.0,32.7285,32.7445,32.5847,32.6806,37283.0
2020-11-09 12:50:00,40.91,41.02,40.9,40.97,43680.0,32.6886,32.7765,32.6806,32.7365,43680.0
2020-11-09 12:55:00,40.99,41.24,40.91,41.22,75254.0,32.7525,32.9522,32.6886,32.9363,75254.0
2020-11-09 13:00:00,41.23,41.38,41.22,41.37,47368.0,32.9443,33.0641,32.9363,33.0561,47368.0
2020-11-09 13:05:00,41.39,41.47,41.3,41.45,37357.0,33.0721,33.136,33.0002,33.12,37357.0
2020-11-09 13:10:00,41.45,41.45,41.32,41.4,38140.0,33.12,33.12,33.0162,33.0801,38140.0
2020-11-09 13:15:00,41.4,41.46,41.34,41.4,37887.0,33.0801,33.128,33.0321,33.0801,37887.0
2020-11-09 13:20:00,41.4,41.64,41.36,41.6,50618.0,33.0801,33.2719,33.0481,33.2399,50618.0
2020-11-09 13:25:00,41.62,41.74,41.56,41.73,42850.0,33.2559,33.3518,33.2079,33.3438,42850.0
2020-11-09 13:30:00,41.73,41.78,41.6,41.62,70968.0,33.3438,33.3837,33.2399,33.2559,70968.0
2020-11-09 13:35:00,41.63,41.74,41.14,41.14,98729.0,33.2639,33.3518,32.8723,32.8723,98729.0
2020-11-09 13:40:00,41.1,41.39,41.04,41.37,68475.0,32.8404,33.0721,32.7924,33.0561,68475.0
2020-11-09 13:45:00,41.34,41.46,41.27,41.33,79884.0,33.0321,33.128,32.9762,33.0242,79884.0
2020-11-09 13:50:00,41.35,41.43,41.22,41.42,40940.0,33.0401,33.1041,32.9363,33.0961,40940.0
2020-11-09 13:55:00,41.42,41.64,41.38,41.51,77861.0,33.0961,33.2719,33.0641,33.168,77861.0
2020-11-09 14:00:00,41.51,41.55,41.29,41.36,93791.0,33.168,33.1999,32.9922,33.0481,93791.0
2020-11-09 14:05:00,41.36,41.41,41.17,41.32,63935.0,33.0481,33.0881,32.8963,33.0162,63935.0
2020-11-09 14:10:00,41.32,41.46,41.16,41.45,52045.0,33.0162,33.128,32.8883,33.12,52045.0
2020-11-09 14:15:00,41.45,41.6,41.36,41.49,45438.0,33.12,33.2399,33.0481,33.152,45438.0
2020-11-09 14:20:00,41.49,41.49,41.2,41.35,53772.0,33.152,33.152,32.9203,33.0401,53772.0
2020-11-09 14:25:00,41.34,41.35,41.02,41.2,82384.0,33.0321,33.0401,32.7765,32.9203,82384.0
2020-11-09 14:30:00,41.23,41.23,40.92,40.93,36851.0,32.9443,32.9443,32.6966,32.7045,36851.0
2020-11-09 14:35:00,40.92,41.18,40.87,41.06,40424.0,32.6966,32.9043,32.6566,32.8084,40424.0
2020-11-09 14:40:00,41.07,41.19,41.04,41.06,52049.0,32.8164,32.9123,32.7924,32.8084,52049.0
2020-11-09 14:45:00,41.05,41.06,40.82,40.93,104220.0,32.8004,32.8084,32.6167,32.7045,104220.0
2020-11-09 14:50:00,40.93,40.94,40.7,40.74,77145.0,32.7045,32.7125,32.5208,32.5527,77145.0
2020-11-09 14:55:00,40.73,40.74,40.55,40.56,104811.0,32.5447,32.5527,32.4009,32.4089,104811.0
2020-11-09 15:00:00,40.57,40.7,40.56,40.67,85775.0,32.4169,32.5208,32.4089,32.4968,85775.0
2020-11-09 15:05:00,40.67,40.78,40.55,40.62,83375.0,32.4968,32.5847,32.4009,32.4568,83375.0
2020-11-09 15:10:00,40.63,40.8,40.58,40.7,73163.0,32.4648,32.6007,32.4249,32.5208,73163.0
2020-11-09 15:15:00,40.72,40.91,40.67,40.71,76433.0,32.5367,32.6886,32.4968,32.5288,76433.0
2020-11-09 15:20:00,40.71,40.8,40.61,40.76,54153.0,32.5288,32.6007,32.4489,32.5687,54153.0
2020-11-09 15:25:00,40.77,40.82,40.57,40.64,58113.0,32.5767,32.6167,32.4169,32.4728,58113.0
2020-11-09 15:30:00,40.65,40.9,40.63,40.71,112330.0,32.4808,32.6806,32.4648,32.5288,112330.0
2020-11-09 15:35:00,40.73,40.85,40.68,40.77,124468.0,32.5447,32.6406,32.5048,32.5767,124468.0
2020-11-09 15:40:00,40.75,40.89,40.65,40.67,106879.0,32.5607,32.6726,32.4808,32.4968,106879.0
2020-11-09 15:45:00,40.67,40.69,40.47,40.57,108995.0,32.4968,32.5128,32.337,32.4169,108995.0
2020-11-09 15:50:00,40.57,40.61,40.29,40.3,155138.0,32.4169,32.4489,32.1932,32.2012,155138.0
2020-11-09 15:55:00,40.3,40.31,40.14,40.31,487514.0,32.2012,32.2091,32.0733,32.2091,487514.0
2020-11-10 09:30:00,41.0,41.14,39.62,39.82,123160.0,32.7605,32.8723,31.6578,31.8176,123160.0
2020-11-10 09:35:00,39.65,40.17,39.57,40.05,65950.0,31.6818,32.0973,31.6179,32.0014,65950.0
2020-11-10 09:40:00,39.99,40.0,39.64,40.0,62338.0,31.9535,31.9614,31.6738,31.9614,62338.0
2020-11-10 09:45:00,39.98,40.34,39.97,40.06,55701.0,31.9455,32.2331,31.9375,32.0094,55701.0
2020-11-10 09:50:00,40.09,40.39,39.96,39.97,76409.0,32.0334,32.2731,31.9295,31.9375,76409.0
2020-11-10 09:55:00,39.98,40.42,39.85,40.41,85485.0,31.9455,32.297,31.8416,32.289,85485.0
2020-11-10 10:00:00,40.38,40.65,40.27,40.58,102787.0,32.2651,32.4808,32.1772,32.4249,102787.0
2020-11-10 10:05:00,40.58,40.58,40.22,40.49,92266.0,32.4249,32.4249,32.1372,32.353,92266.0
2020-11-10 10:10:00,40.47,40.73,40.47,40.62,69305.0,32.337,32.5447,32.337,32.4568,69305.0
2020-11-10 10:15:00,40.62,40.74,40.52,40.74,38071.0,32.4568,32.5527,32.3769,32.5527,38071.0
2020-11-10 10:20:00,40.73,40.75,40.48,40.68,108298.0,32.5447,32.5607,32.345,32.5048,108298.0
2020-11-10 10:25:00,40.71,40.93,40.65,40.93,33317.0,32.5288,32.7045,32.4808,32.7045,33317.0
2020-11-10 10:30:00,40.91,40.92,40.61,40.82,38090.0,32.6886,32.6966,32.4489,32.6167,38090.0
2020-11-10 10:35:00,40.79,40.8,40.52,40.62,51374.0,32.5927,32.6007,32.3769,32.4568,51374.0
2020-11-10 10:40:00,40.55,40.68,40.48,40.51,71340.0,32.4009,32.5048,32.345,32.3689,71340.0
2020-11-10 10:45:00,40.53,40.67,40.29,40.32,73315.0,32.3849,32.4968,32.1932,32.2171,73315.0
2020-11-10 10:50:00,40.32,40.44,39.94,39.98,85594.0,32.2171,32.313,31.9135,31.9455,85594.0
2020-11-10 10:55:00,39.99,40.22,39.98,40.19,62335.0,31.9535,32.1372,31.9455,32.1133,62335.0
2020-11-10 11:00:00,40.2,40.57,40.2,40.53,27759.0,32.1212,32.4169,32.1212,32.3849,27759.0
2020-11-10 11:05:00,40.57,40.59,40.32,40.44,40862.0,32.4169,32.4329,32.2171,32.313,40862.0
2020-11-10 11:10:00,40.43,40.45,40.3,40.39,17112.0,32.305,32.321,32.2012,32.2731,17112.0
2020-11-10 11:15:00,40.41,40.53,40.33,40.35,34113.0,32.289,32.3849,32.2251,32.2411,34113.0
2020-11-10 11:20:00,40.35,40.42,40.18,40.18,55012.0,32.2411,32.297,32.1053,32.1053,55012.0
2020-11-10 11:25:00,40.19,40.22,40.1,40.22,27920.0,32.1133,32.1372,32.0413,32.1372,27920.0
2020-11-10 11:30:00,40.22,40.25,39.96,40.14,35201.0,32.1372,32.1612,31.9295,32.0733,35201.0
2020-11-10 11:35:00,40.15,40.32,40.11,40.16,30612.0,32.0813,32.2171,32.0493,32.0893,30612.0
2020-11-10 11:40:00,40.16,40.32,40.13,40.32,43575.0,32.0893,32.2171,32.0653,32.2171,43575.0
2020-11-10 11:45:00,40.33,40.43,40.29,40.41,44935.0,32.2251,32.305,32.1932,32.289,44935.0
2020-11-10 11:50:00,40.4,40.68,40.38,40.66,37660.0,32.2811,32.5048,32.2651,32.4888,37660.0
2020-11-10 11:55:00,40.68,40.86,40.68,40.84,51839.0,32.5048,32.6486,32.5048,32.6326,51839.0
2020-11-10 12:00:00,40.84,40.85,40.64,40.68,91622.0,32.6326,32.6406,32.4728,32.5048,91622.0
2020-11-10 12:05:00,40.7,40.79,40.58,40.59,33481.0,32.5208,32.5927,32.4249,32.4329,33481.0
2020-11-10 12:10:00,40.59,40.87,40.59,40.87,56438.0,32.4329,32.6566,32.4329,32.6566,56438.0
2020-11-10 12:15:00,40.87,40.94,40.83,40.84,23771.0,32.6566,32.7125,32.6246,32.6326,23771.0
2020-11-10 12:20:00,40.85,41.0,40.84,40.97,31496.0,32.6406,32.7605,32.6326,32.7365,31496.0
2020-11-10 12:25:00,40.98,41.26,40.93,41.26,66291.0,32.7445,32.9682,32.7045,32.9682,66291.0
2020-11-10 12:30:00,41.26,41.32,41.17,41.21,62559.0,32.9682,33.0162,32.8963,32.9283,62559.0
2020-11-10 12:35:00,41.22,41.46,41.2,41.45,86267.0,32.9363,33.128,32.9203,33.12,86267.0
2020-11-10 12:40:00,41.46,41.51,41.24,41.24,73550.0,33.128,33.168,32.9522,32.9522,73550.0
2020-11-10 12:45:00,41.26,41.4,41.26,41.39,31476.0,32.9682,33.0801,32.9682,33.0721,31476.0
2020-11-10 12:50:00,41.39,41.46,41.16,41.31,37258.0,33.0721,33.128,32.8883,33.0082,37258.0
2020-11-10 12:55:00,41.31,41.35,41.24,41.29,35255.0,33.0082,33.0401,32.9522,32.9922,35255.0
2020-11-10 13:00:00,41.28,41.28,41.06,41.09,22578.0,32.9842,32.9842,32.8084,32.8324,22578.0
2020-11-10 13:05:00,41.07,41.27,41.06,41.24,25334.0,32.8164,32.9762,32.8084,32.9522,25334.0
2020-11-10 13:10:00,41.25,41.38,41.24,41.32,38374.0,32.9602,33.0641,32.9522,33.0162,38374.0
2020-11-10 13:15:00,41.31,41.38,41.25,41.34,82754.0,33.0082,33.0641,32.9602,33.0321,82754.0
2020-11-10 13:20:00,41.35,41.49,41.35,41.42,58142.0,33.0401,33.152,33.0401,33.0961,58142.0
2020-11-10 13:25:00,41.41,41.44,41.29,41.34,63707.0,33.0881,33.1121,32.9922,33.0321,63707.0
2020-11-10 13:30:00,41.33,41.54,41.31,41.54,60625.0,33.0242,33.192,33.0082,33.192,60625.0
2020-11-10 13:35:00,41.55,41.59,41.4,41.41,44056.0,33.1999,33.2319,33.0801,33.0881,44056.0
2020-11-10 13:40:00,41.4,41.42,41.3,41.37,50930.0,33.0801,33.0961,33.0002,33.0561,50930.0
2020-11-10 13:45:00,41.38,41.47,41.33,41.33,27417.0,33.0641,33.136,33.0242,33.0242,27417.0
2020-11-10 13:50:00,41.34,41.34,41.24,41.28,25924.0,33.0321,33.0321,32.9522,32.9842,25924.0
2020-11-10 13:55:00,41.31,41.51,41.31,41.49,24069.0,33.0082,33.168,33.0082,33.152,24069.0
2020-11-10 14:00:00,41.49,41.54,41.39,41.4,59672.0,33.152,33.192,33.0721,33.0801,59672.0
2020-11-10 14:05:00,41.41,41.43,41.31,41.41,34523.0,33.0881,33.1041,33.0082,33.0881,34523.0
2020-11-10 14:10:00,41.41,41.5,41.32,41.39,72937.0,33.0881,33.16,33.0162,33.0721,72937.0
2020-11-10 14:15:00,41.39,41.45,41.28,41.4,40781.0,33.0721,33.12,32.9842,33.0801,40781.0
2020-11-10 14:20:00,41.4,41.51,41.36,41.47,56135.0,33.0801,33.168,33.0481,33.136,56135.0
2020-11-10 14:25:00,41.5,41.63,41.46,41.58,67854.0,33.16,33.2639,33.128,33.2239,67854.0
2020-11-10 14:30:00,41.59,41.71,41.57,41.66,89618.0,33.2319,33.3278,33.2159,33.2878,89618.0
2020-11-10 14:35:00,41.67,41.67,41.51,41.52,58198.0,33.2958,33.2958,33.168,33.176,58198.0
2020-11-10 14:40:00,41.53,41.58,41.41,41.54,41389.0,33.184,33.2239,33.0881,33.192,41389.0
2020-11-10 14:45:00,41.54,41.55,41.41,41.41,29195.0,33.192,33.1999,33.0881,33.0881,29195.0
2020-11-10 14:50:00,41.4,41.49,41.35,41.41,43958.0,33.0801,33.152,33.0401,33.0881,43958.0
2020-11-10 14:55:00,41.43,41.6,41.42,41.54,67646.0,33.1041,33.2399,33.0961,33.192,67646.0
2020-11-10 15:00:00,41.54,41.59,41.49,41.54,62240.0,33.192,33.2319,33.152,33.192,62240.0
2020-11-10 15:05:00,41.55,41.57,41.49,41.55,60298.0,33.1999,33.2159,33.152,33.1999,60298.0
2020-11-10 15:10:00,41.56,41.66,41.56,41.66,37817.0,33.2079,33.2878,33.2079,33.2878,37817.0
2020-11-10 15:15:00,41.66,41.76,41.66,41.69,44198.0,33.2878,33.3677,33.2878,33.3118,44198.0
2020-11-10 15:20:00,41.68,41.76,41.62,41.66,55943.0,33.3038,33.3677,33.2559,33.2878,55943.0
2020-11-10 15:25:00,41.65,41.73,41.59,41.72,54300.0,33.2799,33.3438,33.2319,33.3358,54300.0
2020-11-10 15:30:00,41.72,41.87,41.68,41.85,62620.0,33.3358,33.4556,33.3038,33.4397,62620.0
2020-11-10 15:35:00,41.86,41.89,41.64,41.69,70946.0,33.4476,33.4716,33.2719,33.3118,70946.0
2020-11-10 15:40:00,41.69,41.88,41.69,41.81,83275.0,33.3118,33.4636,33.3118,33.4077,83275.0
2020-11-10 15:45:00,41.81,41.92,41.8,41.89,102235.0,33.4077,33.4956,33.3997,33.4716,102235.0
2020-11-10 15:50:00,41.89,41.95,41.83,41.9,157632.0,33.4716,33.5196,33.4237,33.4796,157632.0
2020-11-10 15:55:00,41.9,42.25,41.89,42.25,534299.0,33.4796,33.7593,33.4716,33.7593,534299.0
2020-11-11 09:30:00,42.75,43.04,42.42,42.81,175146.0,34.1588,34.3905,33.8951,34.2067,175146.0
2020-11-11 09:35:00,42.86,43.03,42.68,42.89,116829.0,34.2467,34.3825,34.1029,34.2707,116829.0
2020-11-11 09:40:00,42.91,42.95,42.64,42.72,151203.0,34.2866,34.3186,34.0709,34.1348,151203.0
2020-11-11 09:45:00,42.72,42.9,42.7,42.81,114997.0,34.1348,34.2786,34.1188,34.2067,114997.0
2020-11-11 09:50:00,42.8,42.95,42.67,42.95,138111.0,34.1987,34.3186,34.0949,34.3186,138111.0
2020-11-11 09:55:00,42.96,43.01,42.71,42.71,88739.0,34.3266,34.3665,34.1268,34.1268,88739.0
2020-11-11 10:00:00,42.71,42.73,42.55,42.69,107471.0,34.1268,34.1428,33.999,34.1108,107471.0
2020-11-11 10:05:00,42.66,42.66,42.47,42.52,96284.0,34.0869,34.0869,33.9351,33.975,96284.0
2020-11-11 10:10:00,42.52,42.69,42.51,42.54,56215.0,33.975,34.1108,33.967,33.991,56215.0
2020-11-11 10:15:00,42.54,42.65,42.47,42.62,68132.0,33.991,34.0789,33.9351,34.0549,68132.0
2020-11-11 10:20:00,42.62,42.69,42.37,42.39,122419.0,34.0549,34.1108,33.8552,33.8711,122419.0
2020-11-11 10:25:00,42.4,42.55,42.39,42.48,55140.0,33.8791,33.999,33.8711,33.9431,55140.0
2020-11-11 10:30:00,42.49,42.54,42.42,42.54,77452.0,33.951,33.991,33.8951,33.991,77452.0
2020-11-11 10:35:00,42.53,42.55,42.42,42.5,68196.0,33.983,33.999,33.8951,33.959,68196.0
2020-11-11 10:40:00,42.49,42.51,42.4,42.46,100979.0,33.951,33.967,33.8791,33.9271,100979.0
2020-11-11 10:45:00,42.45,42.52,42.41,42.47,117783.0,33.9191,33.975,33.8871,33.9351,117783.0
2020-11-11 10:50:00,42.47,42.52,42.24,42.33,103563.0,33.9351,33.975,33.7513,33.8232,103563.0
2020-11-11 10:55:00,42.33,42.34,42.1,42.15,103424.0,33.8232,33.8312,33.6394,33.6794,103424.0
2020-11-11 11:00:00,42.11,42.23,42.1,42.15,26416.0,33.6474,33.7433,33.6394,33.6794,26416.0
2020-11-11 11:05:00,42.14,42.32,42.13,42.24,52743.0,33.6714,33.8152,33.6634,33.7513,52743.0
2020-11-11 11:10:00,42.21,42.21,42.12,42.17,40884.0,33.7273,33.7273,33.6554,33.6953,40884.0
2020-11-11 11:15:00,42.19,42.24,42.12,42.21,31803.0,33.7113,33.7513,33.6554,33.7273,31803.0
2020-11-11 11:20:00,42.22,42.26,42.14,42.23,39438.0,33.7353,33.7673,33.6714,33.7433,39438.0
2020-11-11 11:25:00,42.22,42.59,42.22,42.57,48127.0,33.7353,34.0309,33.7353,34.015,48127.0
2020-11-11 11:30:00,42.57,42.6,42.3,42.37,33018.0,34.015,34.0389,33.7992,33.8552,33018.0
2020-11-11 11:35:00,42.37,42.51,42.35,42.38,54702.0,33.8552,33.967,33.8392,33.8631,54702.0
2020-11-11 11:40:00,42.38,42.52,42.37,42.44,29126.0,33.8631,33.975,33.8552,33.9111,29126.0
2020-11-11 11:45:00,42.43,42.44,42.31,42.38,60538.0,33.9031,33.9111,33.8072,33.8631,60538.0
2020-11-11 11:50:00,42.38,42.4,42.33,42.36,43551.0,33.8631,33.8791,33.8232,33.8472,43551.0
2020-11-11 11:55:00,42.36,42.41,42.3,42.37,22937.0,33.8472,33.8871,33.7992,33.8552,22937.0
2020-11-11 12:00:00,42.33,42.4,42.33,42.39,16892.0,33.8232,33.8791,33.8232,33.8711,16892.0
2020-11-11 12:05:00,42.39,42.4,42.18,42.32,61742.0,33.8711,33.8791,33.7033,33.8152,61742.0
2020-11-11 12:10:00,42.3,42.31,42.15,42.29,81545.0,33.7992,33.8072,33.6794,33.7912,81545.0
2020-11-11 12:15:00,42.26,42.44,42.26,42.44,82241.0,33.7673,33.9111,33.7673,33.9111,82241.0
2020-11-11 12:20:00,42.44,42.44,42.27,42.29,80916.0,33.9111,33.9111,33.7753,33.7912,80916.0
2020-11-11 12:25:00,42.27,42.37,42.2,42.22,44148.0,33.7753,33.8552,33.7193,33.7353,44148.0
2020-11-11 12:30:00,42.23,42.23,42.14,42.15,48242.0,33.7433,33.7433,33.6714,33.6794,48242.0
2020-11-11 12:35:00,42.15,42.22,42.13,42.15,34562.0,33.6794,33.7353,33.6634,33.6794,34562.0
2020-11-11 12:40:00,42.13,42.2,42.13,42.16,72526.0,33.6634,33.7193,33.6634,33.6874,72526.0
2020-11-11 12:45:00,42.17,42.29,42.16,42.28,42883.0,33.6953,33.7912,33.6874,33.7832,42883.0
2020-11-11 12:50:00,42.28,42.38,42.27,42.35,79118.0,33.7832,33.8631,33.7753,33.8392,79118.0
2020-11-11 12:55:00,42.36,42.49,42.36,42.42,77419.0,33.8472,33.951,33.8472,33.8951,77419.0
2020-11-11 13:00:00,42.42,42.52,42.38,42.51,53197.0,33.8951,33.975,33.8631,33.967,53197.0
2020-11-11 13:05:00,42.5,42.52,42.39,42.43,62522.0,33.959,33.975,33.8711,33.9031,62522.0
2020-11-11 13:10:00,42.44,42.46,42.39,42.43,65823.0,33.9111,33.9271,33.8711,33.9031,65823.0
2020-11-11 13:15:00,42.42,42.54,42.42,42.47,90980.0,33.8951,33.991,33.8951,33.9351,90980.0
2020-11-11 13:20:00,42.49,42.56,42.43,42.52,33006.0,33.951,34.007,33.9031,33.975,33006.0
2020-11-11 13:25:00,42.51,42.53,42.36,42.44,30278.0,33.967,33.983,33.8472,33.9111,30278.0
2020-11-11 13:30:00,42.44,42.58,42.4,42.58,36345.0,33.9111,34.023,33.8791,34.023,36345.0
2020-11-11 13:35:00,42.58,42.63,42.51,42.52,37817.0,34.023,34.0629,33.967,33.975,37817.0
2020-11-11 13:40:00,42.5,42.6,42.49,42.5,17848.0,33.959,34.0389,33.951,33.959,17848.0
2020-11-11 13:45:00,42.5,42.55,42.47,42.51,18912.0,33.959,33.999,33.9351,33.967,18912.0
2020-11-11 13:50:00,42.52,42.54,42.4,42.49,19857.0,33.975,33.991,33.8791,33.951,19857.0
2020-11-11 13:55:00,42.49,42.52,42.43,42.48,34298.0,33.951,33.975,33.9031,33.9431,34298.0
2020-11-11 14:00:00,42.47,42.48,42.38,42.46,59377.0,33.9351,33.9431,33.8631,33.9271,59377.0
2020-11-11 14:05:00,42.44,42.45,42.37,42.38,38119.0,33.9111,33.9191,33.8552,33.8631,38119.0
2020-11-11 14:10:00,42.4,42.43,42.32,42.4,33578.0,33.8791,33.9031,33.8152,33.8791,33578.0
2020-11-11 14:15:00,42.41,42.49,42.37,42.38,44831.0,33.8871,33.951,33.8552,33.8631,44831.0
2020-11-11 14:20:00,42.37,42.41,42.32,42.37,52770.0,33.8552,33.8871,33.8152,33.8552,52770.0
2020-11-11 14:25:00,42.36,42.41,42.2,42.2,80892.0,33.8472,33.8871,33.7193,33.7193,80892.0
2020-11-11 14:30:00,42.2,42.34,42.19,42.23,95922.0,33.7193,33.8312,33.7113,33.7433,95922.0
2020-11-11 14:35:00,42.22,42.26,42.17,42.18,41417.0,33.7353,33.7673,33.6953,33.7033,41417.0
2020-11-11 14:40:00,42.16,42.16,41.92,41.97,35236.0,33.6874,33.6874,33.4956,33.5355,35236.0
2020-11-11 14:45:00,41.98,42.04,41.9,41.93,13697.0,33.5435,33.5915,33.4796,33.5036,13697.0
2020-11-11 14:50:00,41.92,42.03,41.87,41.99,27464.0,33.4956,33.5835,33.4556,33.5515,27464.0
2020-11-11 14:55:00,41.97,42.08,41.96,42.03,25931.0,33.5355,33.6234,33.5276,33.5835,25931.0
2020-11-11 15:00:00,42.02,42.08,41.87,41.87,60523.0,33.5755,33.6234,33.4556,33.4556,60523.0
2020-11-11 15:05:00,41.88,41.93,41.75,41.76,42359.0,33.4636,33.5036,33.3598,33.3677,42359.0
2020-11-11 15:10:00,41.76,41.78,41.55,41.58,56205.0,33.3677,33.3837,33.1999,33.2239,56205.0
2020-11-11 15:15:00,41.57,41.6,41.46,41.46,37331.0,33.2159,33.2399,33.128,33.128,37331.0
2020-11-11 15:20:00,41.46,41.46,41.39,41.4,72034.0,33.128,33.128,33.0721,33.0801,72034.0
2020-11-11 15:25:00,41.39,41.43,41.3,41.33,55387.0,33.0721,33.1041,33.0002,33.0242,55387.0
2020-11-11 15:30:00,41.33,41.5,41.26,41.47,61098.0,33.0242,33.16,32.9682,33.136,61098.0
2020-11-11 15:35:00,41.48,41.54,41.43,41.49,52890.0,33.144,33.192,33.1041,33.152,52890.0
2020-11-11 15:40:00,41.48,41.58,41.44,41.56,76265.0,33.144,33.2239,33.1121,33.2079,76265.0
2020-11-11 15:45:00,41.56,41.62,41.52,41.59,108745.0,33.2079,33.2559,33.176,33.2319,108745.0
2020-11-11 15:50:00,41.58,41.68,41.58,41.67,134527.0,33.2239,33.3038,33.2239,33.2958,134527.0
2020-11-11 15:55:00,41.67,41.93,41.66,41.92,489276.0,33.2958,33.5036,33.2878,33.4956,489276.0
2020-11-12 09:30:00,40.81,41.24,40.73,41.06,133123.0,32.6087,32.9522,32.5447,32.8084,133123.0
2020-11-12 09:35:00,41.01,41.07,40.66,40.77,46459.0,32.7685,32.8164,32.4888,32.5767,46459.0
2020-11-12 09:40:00,40.73,41.0,40.71,41.0,38230.0,32.5447,32.7605,32.5288,32.7605,38230.0
2020-11-12 09:45:00,40.94,41.18,40.81,41.11,28481.0,32.7125,32.9043,32.6087,32.8484,28481.0
2020-11-12 09:50:00,41.17,41.2,40.91,41.06,28236.0,32.8963,32.9203,32.6886,32.8084,28236.0
2020-11-12 09:55:00,41.08,41.31,41.02,41.27,31423.0,32.8244,33.0082,32.7765,32.9762,31423.0
2020-11-12 10:00:00,41.26,41.56,41.23,41.56,82825.0,32.9682,33.2079,32.9443,33.2079,82825.0
2020-11-12 10:05:00,41.52,41.76,41.51,41.68,29699.0,33.176,33.3677,33.168,33.3038,29699.0
2020-11-12 10:10:00,41.68,41.75,41.57,41.73,35881.0,33.3038,33.3598,33.2159,33.3438,35881.0
2020-11-12 10:15:00,41.75,41.89,41.74,41.86,27234.0,33.3598,33.4716,33.3518,33.4476,27234.0
2020-11-12 10:20:00,41.88,41.89,41.42,41.43,32567.0,33.4636,33.4716,33.0961,33.1041,32567.0
2020-11-12 10:25:00,41.44,41.49,41.37,41.41,27841.0,33.1121,33.152,33.0561,33.0881,27841.0
2020-11-12 10:30:00,41.41,41.54,41.36,41.43,100582.0,33.0881,33.192,33.0481,33.1041,100582.0
2020-11-12 10:35:00,41.43,41.63,41.43,41.58,46287.0,33.1041,33.2639,33.1041,33.2239,46287.0
2020-11-12 10:40:00,41.58,41.7,41.5,41.65,96074.0,33.2239,33.3198,33.16,33.2799,96074.0
2020-11-12 10:45:00,41.65,41.71,41.59,41.66,63010.0,33.2799,33.3278,33.2319,33.2878,63010.0
2020-11-12 10:50:00,41.65,41.77,41.6,41.77,33656.0,33.2799,33.3757,33.2399,33.3757,33656.0
2020-11-12 10:55:00,41.78,41.81,41.75,41.8,15960.0,33.3837,33.4077,33.3598,33.3997,15960.0
2020-11-12 11:00:00,41.79,41.79,41.3,41.41,50521.0,33.3917,33.3917,33.0002,33.0881,50521.0
2020-11-12 11:05:00,41.41,41.57,41.41,41.48,17161.0,33.0881,33.2159,33.0881,33.144,17161.0
2020-11-12 11:10:00,41.49,41.71,41.49,41.7,19178.0,33.152,33.3278,33.152,33.3198,19178.0
2020-11-12 11:15:00,41.67,41.77,41.64,41.72,23849.0,33.2958,33.3757,33.2719,33.3358,23849.0
2020-11-12 11:20:00,41.73,41.74,41.67,41.7,22028.0,33.3438,33.3518,33.2958,33.3198,22028.0
2020-11-12 11:25:00,41.7,41.7,41.54,41.54,14417.0,33.3198,33.3198,33.192,33.192,14417.0
2020-11-12 11:30:00,41.52,41.66,41.52,41.58,18852.0,33.176,33.2878,33.176,33.2239,18852.0
2020-11-12 11:35:00,41.58,41.68,41.56,41.58,15971.0,33.2239,33.3038,33.2079,33.2239,15971.0
2020-11-12 11:40:00,41.59,41.63,41.51,41.52,12753.0,33.2319,33.2639,33.168,33.176,12753.0
2020-11-12 11:45:00,41.52,41.58,41.45,41.47,19354.0,33.176,33.2239,33.12,33.136,19354.0
2020-11-12 11:50:00,41.46,41.62,41.45,41.51,17667.0,33.128,33.2559,33.12,33.168,17667.0
2020-11-12 11:55:00,41.5,41.5,41.37,41.42,17100.0,33.16,33.16,33.0561,33.0961,17100.0
2020-11-12 12:00:00,41.43,41.43,41.26,41.26,23541.0,33.1041,33.1041,32.9682,32.9682,23541.0
2020-11-12 12:05:00,41.27,41.28,41.17,41.21,23653.0,32.9762,32.9842,32.8963,32.9283,23653.0
2020-11-12 12:10:00,41.22,41.25,41.2,41.23,19623.0,32.9363,32.9602,32.9203,32.9443,19623.0
2020-11-12 12:15:00,41.23,41.34,41.22,41.23,22788.0,32.9443,33.0321,32.9363,32.9443,22788.0
2020-11-12 12:20:00,41.21,41.28,41.16,41.25,16641.0,32.9283,32.9842,32.8883,32.9602,16641.0
2020-11-12 12:25:00,41.24,41.24,41.08,41.16,36887.0,32.9522,32.9522,32.8244,32.8883,36887.0
2020-11-12 12:30:00,41.16,41.18,41.08,41.1,41539.0,32.8883,32.9043,32.8244,32.8404,41539.0
2020-11-12 12:35:00,41.09,41.1,40.91,40.91,34335.0,32.8324,32.8404,32.6886,32.6886,34335.0
2020-11-12 12:40:00,40.91,40.93,40.84,40.9,49028.0,32.6886,32.7045,32.6326,32.6806,49028.0
2020-11-12 12:45:00,40.91,40.97,40.82,40.82,53502.0,32.6886,32.7365,32.6167,32.6167,53502.0
2020-11-12 12:50:00,40.84,40.92,40.8,40.92,105962.0,32.6326,32.6966,32.6007,32.6966,105962.0
2020-11-12 12:55:00,40.91,40.92,40.75,40.84,21204.0,32.6886,32.6966,32.5607,32.6326,21204.0
2020-11-12 13:00:00,40.83,40.84,40.71,40.79,19662.0,32.6246,32.6326,32.5288,32.5927,19662.0
2020-11-12 13:05:00,40.77,40.77,40.69,40.73,17209.0,32.5767,32.5767,32.5128,32.5447,17209.0
2020-11-12 13:10:00,40.73,40.76,40.64,40.75,41826.0,32.5447,32.5687,32.4728,32.5607,41826.0
2020-11-12 13:15:00,40.75,40.75,40.55,40.71,41617.0,32.5607,32.5607,32.4009,32.5288,41617.0
2020-11-12 13:20:00,40.71,40.8,40.67,40.71,59892.0,32.5288,32.6007,32.4968,32.5288,59892.0
2020-11-12 13:25:00,40.71,40.79,40.68,40.76,36264.0,32.5288,32.5927,32.5048,32.5687,36264.0
2020-11-12 13:30:00,40.75,40.89,40.74,40.77,18814.0,32.5607,32.6726,32.5527,32.5767,18814.0
2020-11-12 13:35:00,40.77,40.87,40.71,40.85,22386.0,32.5767,32.6566,32.5288,32.6406,22386.0
2020-11-12 13:40:00,40.84,40.99,40.84,40.91,30032.0,32.6326,32.7525,32.6326,32.6886,30032.0
2020-11-12 13:45:00,40.9,40.9,40.77,40.82,19181.0,32.6806,32.6806,32.5767,32.6167,19181.0
2020-11-12 13:50:00,40.8,40.86,40.72,40.73,21351.0,32.6007,32.6486,32.5367,32.5447,21351.0
2020-11-12 13:55:00,40.72,40.77,40.68,40.75,17337.0,32.5367,32.5767,32.5048,32.5607,17337.0
2020-11-12 14:00:00,40.74,40.84,40.69,40.71,15626.0,32.5527,32.6326,32.5128,32.5288,15626.0
2020-11-12 14:05:00,40.71,40.72,40.54,40.55,49715.0,32.5288,32.5367,32.3929,32.4009,49715.0
2020-11-12 14:10:00,40.55,40.6,40.37,40.37,36461.0,32.4009,32.4409,32.2571,32.2571,36461.0
2020-11-12 14:15:00,40.37,40.42,40.26,40.26,24427.0,32.2571,32.297,32.1692,32.1692,24427.0
2020-11-12 14:20:00,40.27,40.34,40.23,40.24,60054.0,32.1772,32.2331,32.1452,32.1532,60054.0
2020-11-12 14:25:00,40.24,40.35,40.24,40.34,41192.0,32.1532,32.2411,32.1532,32.2331,41192.0
2020-11-12 14:30:00,40.34,40.49,40.32,40.34,36090.0,32.2331,32.353,32.2171,32.2331,36090.0
2020-11-12 14:35:00,40.3,40.4,40.29,40.32,39599.0,32.2012,32.2811,32.1932,32.2171,39599.0
2020-11-12 14:40:00,40.33,40.33,40.23,40.25,55019.0,32.2251,32.2251,32.1452,32.1612,55019.0
2020-11-12 14:45:00,40.23,40.29,40.22,40.23,23082.0,32.1452,32.1932,32.1372,32.1452,23082.0
2020-11-12 14:50:00,40.23,40.32,40.19,40.26,58244.0,32.1452,32.2171,32.1133,32.1692,58244.0
2020-11-12 14:55:00,40.24,40.37,40.22,40.29,37611.0,32.1532,32.2571,32.1372,32.1932,37611.0
2020-11-12 15:00:00,40.28,40.32,40.2,40.21,21141.0,32.1852,32.2171,32.1212,32.1292,21141.0
2020-11-12 15:05:00,40.21,40.25,40.12,40.25,56425.0,32.1292,32.1612,32.0573,32.1612,56425.0
2020-11-12 15:10:00,40.24,40.3,40.16,40.29,61450.0,32.1532,32.2012,32.0893,32.1932,61450.0
2020-11-12 15:15:00,40.31,40.5,40.3,40.46,44835.0,32.2091,32.361,32.2012,32.329,44835.0
2020-11-12 15:20:00,40.47,40.53,40.44,40.51,60691.0,32.337,32.3849,32.313,32.3689,60691.0
2020-11-12 15:25:00,40.52,40.52,40.46,40.48,92376.0,32.3769,32.3769,32.329,32.345,92376.0
2020-11-12 15:30:00,40.48,40.5,40.29,40.3,33527.0,32.345,32.361,32.1932,32.2012,33527.0
2020-11-12 15:35:00,40.29,40.35,40.23,40.35,51004.0,32.1932,32.2411,32.1452,32.2411,51004.0
2020-11-12 15:40:00,40.35,40.4,40.32,40.34,42581.0,32.2411,32.2811,32.2171,32.2331,42581.0
2020-11-12 15:45:00,40.35,40.38,40.27,40.35,135454.0,32.2411,32.2651,32.1772,32.2411,135454.0
2020-11-12 15:50:00,40.35,40.51,40.35,40.46,96320.0,32.2411,32.3689,32.2411,32.329,96320.0
2020-11-12 15:55:00,40.46,40.6,40.42,40.5,264178.0,32.329,32.4409,32.297,32.361,264178.0
2020-11-13 09:30:00,40.98,41.46,40.96,41.29,78127.0,32.7445,33.128,32.7285,32.9922,78127.0
2020-11-13 09:35:00,41.26,41.35,40.98,41.32,29102.0,32.9682,33.0401,32.7445,33.0162,29102.0
2020-11-13 09:40:00,41.33,41.68,41.31,41.48,63843.0,33.0242,33.3038,33.0082,33.144,63843.0
2020-11-13 09:45:00,41.5,41.67,41.46,41.66,35347.0,33.16,33.2958,33.128,33.2878,35347.0
2020-11-13 09:50:00,41.68,41.77,41.56,41.75,84217.0,33.3038,33.3757,33.2079,33.3598,84217.0
2020-11-13 09:55:00,41.75,42.0,41.67,41.95,60851.0,33.3598,33.5595,33.2958,33.5196,60851.0
2020-11-13 10:00:00,41.93,42.11,41.92,42.07,64143.0,33.5036,33.6474,33.4956,33.6154,64143.0
2020-11-13 10:05:00,42.11,42.19,41.96,42.18,36140.0,33.6474,33.7113,33.5276,33.7033,36140.0
2020-11-13 10:10:00,42.18,42.3,42.04,42.04,32356.0,33.7033,33.7992,33.5915,33.5915,32356.0
2020-11-13 10:15:00,42.06,42.12,41.95,42.07,30559.0,33.6075,33.6554,33.5196,33.6154,30559.0
2020-11-13 10:20:00,42.07,42.16,41.99,42.16,35583.0,33.6154,33.6874,33.5515,33.6874,35583.0
2020-11-13 10:25:00,42.17,42.19,42.02,42.11,22063.0,33.6953,33.7113,33.5755,33.6474,22063.0
2020-11-13 10:30:00,42.11,42.14,41.99,42.0,33984.0,33.6474,33.6714,33.5515,33.5595,33984.0
2020-11-13 10:35:00,42.01,42.05,41.89,41.91,25242.0,33.5675,33.5995,33.4716,33.4876,25242.0
2020-11-13 10:40:00,41.91,42.1,41.91,42.03,43680.0,33.4876,33.6394,33.4876,33.5835,43680.0
2020-11-13 10:45:00,42.05,42.07,41.94,41.99,20941.0,33.5995,33.6154,33.5116,33.5515,20941.0
2020-11-13 10:50:00,41.98,42.04,41.85,41.85,35118.0,33.5435,33.5915,33.4397,33.4397,35118.0
2020-11-13 10:55:00,41.86,41.87,41.75,41.78,25609.0,33.4476,33.4556,33.3598,33.3837,25609.0
2020-11-13 11:00:00,41.79,41.88,41.73,41.75,19669.0,33.3917,33.4636,33.3438,33.3598,19669.0
2020-11-13 11:05:00,41.76,41.79,41.61,41.66,23236.0,33.3677,33.3917,33.2479,33.2878,23236.0
2020-11-13 11:10:00,41.69,41.77,41.65,41.72,12852.0,33.3118,33.3757,33.2799,33.3358,12852.0
2020-11-13 11:15:00,41.73,41.73,41.53,41.61,22596.0,33.3438,33.3438,33.184,33.2479,22596.0
2020-11-13 11:20:00,41.63,41.71,41.6,41.65,19741.0,33.2639,33.3278,33.2399,33.2799,19741.0
2020-11-13 11:25:00,41.64,41.93,41.57,41.91,28966.0,33.2719,33.5036,33.2159,33.4876,28966.0
2020-11-13 11:30:00,41.9,41.92,41.82,41.85,14240.0,33.4796,33.4956,33.4157,33.4397,14240.0
2020-11-13 11:35:00,41.86,41.86,41.72,41.82,12184.0,33.4476,33.4476,33.3358,33.4157,12184.0
2020-11-13 11:40:00,41.84,41.97,41.81,41.97,14019.0,33.4317,33.5355,33.4077,33.5355,14019.0
2020-11-13 11:45:00,41.92,41.93,41.82,41.83,13513.0,33.4956,33.5036,33.4157,33.4237,13513.0
2020-11-13 11:50:00,41.83,41.88,41.79,41.86,28655.0,33.4237,33.4636,33.3917,33.4476,28655.0
2020-11-13 11:55:00,41.85,41.9,41.78,41.86,37723.0,33.4397,33.4796,33.3837,33.4476,37723.0
2020-11-13 12:00:00,41.85,41.93,41.83,41.89,13893.0,33.4397,33.5036,33.4237,33.4716,13893.0
2020-11-13 12:05:00,41.89,41.91,41.82,41.89,45245.0,33.4716,33.4876,33.4157,33.4716,45245.0
2020-11-13 12:10:00,41.87,41.95,41.86,41.86,11996.0,33.4556,33.5196,33.4476,33.4476,11996.0
2020-11-13 12:15:00,41.86,41.95,41.85,41.88,26833.0,33.4476,33.5196,33.4397,33.4636,26833.0
2020-11-13 12:20:00,41.88,41.9,41.82,41.87,31992.0,33.4636,33.4796,33.4157,33.4556,31992.0
2020-11-13 12:25:00,41.88,41.94,41.84,41.9,75222.0,33.4636,33.5116,33.4317,33.4796,75222.0
2020-11-13 12:30:00,41.89,41.98,41.89,41.98,21518.0,33.4716,33.5435,33.4716,33.5435,21518.0
2020-11-13 12:35:00,41.96,42.0,41.94,41.95,13796.0,33.5276,33.5595,33.5116,33.5196,13796.0
2020-11-13 12:40:00,41.94,41.96,41.86,41.88,23684.0,33.5116,33.5276,33.4476,33.4636,23684.0
2020-11-13 12:45:00,41.89,42.0,41.85,42.0,46441.0,33.4716,33.5595,33.4397,33.5595,46441.0
2020-11-13 12:50:00,42.0,42.11,42.0,42.11,21688.0,33.5595,33.6474,33.5595,33.6474,21688.0
2020-11-13 12:55:00,42.11,42.13,42.09,42.11,12584.0,33.6474,33.6634,33.6314,33.6474,12584.0
2020-11-13 13:00:00,42.12,42.15,42.06,42.11,27314.0,33.6554,33.6794,33.6075,33.6474,27314.0
2020-11-13 13:05:00,42.11,42.18,42.1,42.17,15671.0,33.6474,33.7033,33.6394,33.6953,15671.0
2020-11-13 13:10:00,42.18,42.18,42.05,42.08,19827.0,33.7033,33.7033,33.5995,33.6234,19827.0
2020-11-13 13:15:00,42.08,42.14,42.07,42.14,54065.0,33.6234,33.6714,33.6154,33.6714,54065.0
2020-11-13 13:20:00,42.13,42.15,42.05,42.11,28613.0,33.6634,33.6794,33.5995,33.6474,28613.0
2020-11-13 13:25:00,42.13,42.22,42.13,42.21,24211.0,33.6634,33.7353,33.6634,33.7273,24211.0
2020-11-13 13:30:00,42.21,42.22,42.16,42.21,12648.0,33.7273,33.7353,33.6874,33.7273,12648.0
2020-11-13 13:35:00,42.22,42.39,42.22,42.37,53775.0,33.7353,33.8711,33.7353,33.8552,53775.0
2020-11-13 13:40:00,42.37,42.43,42.36,42.42,15025.0,33.8552,33.9031,33.8472,33.8951,15025.0
2020-11-13 13:45:00,42.43,42.54,42.4,42.54,43167.0,33.9031,33.991,33.8791,33.991,43167.0
2020-11-13 13:50:00,42.53,42.56,42.43,42.46,77853.0,33.983,34.007,33.9031,33.9271,77853.0
2020-11-13 13:55:00,42.47,42.5,42.45,42.48,72651.0,33.9351,33.959,33.9191,33.9431,72651.0
2020-11-13 14:00:00,42.48,42.5,42.4,42.46,42877.0,33.9431,33.959,33.8791,33.9271,42877.0
2020-11-13 14:05:00,42.46,42.5,42.45,42.5,16884.0,33.9271,33.959,33.9191,33.959,16884.0
2020-11-13 14:10:00,42.5,42.51,42.44,42.44,88847.0,33.959,33.967,33.9111,33.9111,88847.0
2020-11-13 14:15:00,42.44,42.5,42.42,42.5,57361.0,33.9111,33.959,33.8951,33.959,57361.0
2020-11-13 14:20:00,42.5,42.61,42.5,42.54,21107.0,33.959,34.0469,33.959,33.991,21107.0
2020-11-13 14:25:00,42.54,42.65,42.53,42.65,36603.0,33.991,34.0789,33.983,34.0789,36603.0
2020-11-13 14:30:00,42.65,42.78,42.64,42.77,36891.0,34.0789,34.1828,34.0709,34.1748,36891.0
2020-11-13 14:35:00,42.77,42.87,42.74,42.8,39455.0,34.1748,34.2547,34.1508,34.1987,39455.0
2020-11-13 14:40:00,42.8,42.81,42.73,42.75,24995.0,34.1987,34.2067,34.1428,34.1588,24995.0
2020-11-13 14:45:00,42.75,42.8,42.62,42.64,110911.0,34.1588,34.1987,34.0549,34.0709,110911.0
2020-11-13 14:50:00,42.64,42.7,42.58,42.69,26922.0,34.0709,34.1188,34.023,34.1108,26922.0
2020-11-13 14:55:00,42.68,42.83,42.68,42.78,39288.0,34.1029,34.2227,34.1029,34.1828,39288.0
2020-11-13 15:00:00,42.78,42.85,42.73,42.8,39014.0,34.1828,34.2387,34.1428,34.1987,39014.0
2020-11-13 15:05:00,42.8,42.85,42.69,42.7,36689.0,34.1987,34.2387,34.1108,34.1188,36689.0
2020-11-13 15:10:00,42.69,42.74,42.62,42.74,58271.0,34.1108,34.1508,34.0549,34.1508,58271.0
2020-11-13 15:15:00,42.73,42.78,42.69,42.76,34919.0,34.1428,34.1828,34.1108,34.1668,34919.0
2020-11-13 15:20:00,42.75,42.76,42.66,42.71,31453.0,34.1588,34.1668,34.0869,34.1268,31453.0
2020-11-13 15:25:00,42.7,42.73,42.67,42.69,59411.0,34.1188,34.1428,34.0949,34.1108,59411.0
2020-11-13 15:30:00,42.69,42.84,42.68,42.82,68138.0,34.1108,34.2307,34.1029,34.2147,68138.0
2020-11-13 15:35:00,42.83,42.87,42.8,42.86,44792.0,34.2227,34.2547,34.1987,34.2467,44792.0
2020-11-13 15:40:00,42.86,42.93,42.84,42.86,79465.0,34.2467,34.3026,34.2307,34.2467,79465.0
2020-11-13 15:45:00,42.84,42.92,42.78,42.82,87027.0,34.2307,34.2946,34.1828,34.2147,87027.0
2020-11-13 15:50:00,42.82,42.89,42.73,42.75,148638.0,34.2147,34.2707,34.1428,34.1588,148638.0
2020-11-13 15:55:00,42.74,42.85,42.67,42.68,378779.0,34.1508,34.2387,34.0949,34.1029,378779.0
2020-11-16 09:30:00,44.29,44.46,43.68,44.18,240527.0,35.3893,35.5251,34.9019,35.3014,240527.0
2020-11-16 09:35:00,44.17,44.18,43.82,43.94,97837.0,35.2934,35.3014,35.0138,35.1096,97837.0
2020-11-16 09:40:00,43.94,44.08,43.64,43.97,131082.0,35.1096,35.2215,34.8699,35.1336,131082.0
2020-11-16 09:45:00,43.97,44.11,43.86,43.93,57959.0,35.1336,35.2455,35.0457,35.1017,57959.0
2020-11-16 09:50:00,43.94,44.13,43.89,44.03,40316.0,35.1096,35.2615,35.0697,35.1816,40316.0
2020-11-16 09:55:00,44.02,44.29,43.95,44.29,37729.0,35.1736,35.3893,35.1176,35.3893,37729.0
2020-11-16 10:00:00,44.27,44.39,44.17,44.37,46090.0,35.3733,35.4692,35.2934,35.4532,46090.0
2020-11-16 10:05:00,44.36,44.58,44.29,44.54,68023.0,35.4452,35.621,35.3893,35.5891,68023.0
2020-11-16 10:10:00,44.52,44.68,44.5,44.51,65698.0,35.5731,35.7009,35.5571,35.5651,65698.0
2020-11-16 10:15:00,44.51,44.64,44.4,44.51,54451.0,35.5651,35.669,35.4772,35.5651,54451.0
2020-11-16 10:20:00,44.55,44.68,44.52,44.55,76638.0,35.5971,35.7009,35.5731,35.5971,76638.0
2020-11-16 10:25:00,44.55,44.55,44.22,44.25,52155.0,35.5971,35.5971,35.3334,35.3573,52155.0
2020-11-16 10:30:00,44.26,44.38,44.18,44.3,68901.0,35.3653,35.4612,35.3014,35.3973,68901.0
2020-11-16 10:35:00,44.3,44.45,44.26,44.39,63719.0,35.3973,35.5172,35.3653,35.4692,63719.0
2020-11-16 10:40:00,44.38,44.48,44.37,44.4,52367.0,35.4612,35.5411,35.4532,35.4772,52367.0
2020-11-16 10:45:00,44.41,44.47,44.3,44.39,67782.0,35.4852,35.5331,35.3973,35.4692,67782.0
2020-11-16 10:50:00,44.37,44.37,44.1,44.1,40310.0,35.4532,35.4532,35.2375,35.2375,40310.0
2020-11-16 10:55:00,44.13,44.28,44.06,44.27,42334.0,35.2615,35.3813,35.2055,35.3733,42334.0
2020-11-16 11:00:00,44.29,44.43,44.17,44.39,36582.0,35.3893,35.5012,35.2934,35.4692,36582.0
2020-11-16 11:05:00,44.39,44.42,44.06,44.08,37402.0,35.4692,35.4932,35.2055,35.2215,37402.0
2020-11-16 11:10:00,44.09,44.14,43.98,44.09,43109.0,35.2295,35.2695,35.1416,35.2295,43109.0
2020-11-16 11:15:00,44.09,44.34,44.08,44.34,40225.0,35.2295,35.4293,35.2215,35.4293,40225.0
2020-11-16 11:20:00,44.35,44.39,44.25,44.28,46809.0,35.4372,35.4692,35.3573,35.3813,46809.0
2020-11-16 11:25:00,44.27,44.44,44.2,44.41,37565.0,35.3733,35.5092,35.3174,35.4852,37565.0
2020-11-16 11:30:00,44.41,44.42,44.28,44.42,63543.0,35.4852,35.4932,35.3813,35.4932,63543.0
2020-11-16 11:35:00,44.42,44.55,44.37,44.54,67421.0,35.4932,35.5971,35.4532,35.5891,67421.0
2020-11-16 11:40:00,44.53,44.59,44.5,44.55,45444.0,35.5811,35.629,35.5571,35.5971,45444.0
2020-11-16 11:45:00,44.55,44.69,44.49,44.63,46921.0,35.5971,35.7089,35.5491,35.661,46921.0
2020-11-16 11:50:00,44.64,44.73,44.57,44.63,39720.0,35.669,35.7409,35.613,35.661,39720.0
2020-11-16 11:55:00,44.63,44.7,44.58,44.61,36614.0,35.661,35.7169,35.621,35.645,36614.0
2020-11-16 12:00:00,44.63,44.67,44.56,44.64,61925.0,35.661,35.6929,35.605,35.669,61925.0
2020-11-16 12:05:00,44.63,44.73,44.59,44.72,81771.0,35.661,35.7409,35.629,35.7329,81771.0
2020-11-16 12:10:00,44.71,44.74,44.57,44.7,53200.0,35.7249,35.7489,35.613,35.7169,53200.0
2020-11-16 12:15:00,44.67,44.73,44.65,44.68,22429.0,35.6929,35.7409,35.677,35.7009,22429.0
2020-11-16 12:20:00,44.67,44.77,44.64,44.66,41086.0,35.6929,35.7728,35.669,35.6849,41086.0
2020-11-16 12:25:00,44.68,44.71,44.6,44.61,63565.0,35.7009,35.7249,35.637,35.645,63565.0
2020-11-16 12:30:00,44.62,44.8,44.62,44.79,31813.0,35.653,35.7968,35.653,35.7888,31813.0
2020-11-16 12:35:00,44.8,44.88,44.76,44.82,56637.0,35.7968,35.8607,35.7649,35.8128,56637.0
2020-11-16 12:40:00,44.82,44.83,44.76,44.79,32848.0,35.8128,35.8208,35.7649,35.7888,32848.0
2020-11-16 12:45:00,44.8,44.85,44.63,44.66,28264.0,35.7968,35.8368,35.661,35.6849,28264.0
2020-11-16 12:50:00,44.67,44.74,44.62,44.66,31076.0,35.6929,35.7489,35.653,35.6849,31076.0
2020-11-16 12:55:00,44.66,44.81,44.66,44.75,45572.0,35.6849,35.8048,35.6849,35.7569,45572.0
2020-11-16 13:00:00,44.74,44.79,44.7,44.79,44330.0,35.7489,35.7888,35.7169,35.7888,44330.0
2020-11-16 13:05:00,44.79,44.86,44.74,44.84,84938.0,35.7888,35.8448,35.7489,35.8288,84938.0
2020-11-16 13:10:00,44.84,44.9,44.82,44.87,53283.0,35.8288,35.8767,35.8128,35.8527,53283.0
2020-11-16 13:15:00,44.87,44.89,44.79,44.81,66627.0,35.8527,35.8687,35.7888,35.8048,66627.0
2020-11-16 13:20:00,44.81,44.9,44.8,44.86,36384.0,35.8048,35.8767,35.7968,35.8448,36384.0
2020-11-16 13:25:00,44.86,44.87,44.77,44.77,68406.0,35.8448,35.8527,35.7728,35.7728,68406.0
2020-11-16 13:30:00,44.75,44.83,44.69,44.8,56980.0,35.7569,35.8208,35.7089,35.7968,56980.0
2020-11-16 13:35:00,44.8,44.83,44.71,44.73,27601.0,35.7968,35.8208,35.7249,35.7409,27601.0
2020-11-16 13:40:00,44.72,44.72,44.56,44.61,41993.0,35.7329,35.7329,35.605,35.645,41993.0
2020-11-16 13:45:00,44.6,44.7,44.55,44.62,70757.0,35.637,35.7169,35.5971,35.653,70757.0
2020-11-16 13:50:00,44.64,44.7,44.58,44.65,33780.0,35.669,35.7169,35.621,35.677,33780.0
2020-11-16 13:55:00,44.65,44.75,44.64,44.68,34946.0,35.677,35.7569,35.669,35.7009,34946.0
2020-11-16 14:00:00,44.66,44.78,44.64,44.78,32030.0,35.6849,35.7808,35.669,35.7808,32030.0
2020-11-16 14:05:00,44.78,44.87,44.76,44.84,21472.0,35.7808,35.8527,35.7649,35.8288,21472.0
2020-11-16 14:10:00,44.84,44.95,44.84,44.93,31243.0,35.8288,35.9167,35.8288,35.9007,31243.0
2020-11-16 14:15:00,44.92,44.95,44.9,44.92,32900.0,35.8927,35.9167,35.8767,35.8927,32900.0
2020-11-16 14:20:00,44.92,44.95,44.89,44.91,27195.0,35.8927,35.9167,35.8687,35.8847,27195.0
2020-11-16 14:25:00,44.91,44.95,44.87,44.92,40486.0,35.8847,35.9167,35.8527,35.8927,40486.0
2020-11-16 14:30:00,44.94,45.0,44.86,44.91,34458.0,35.9087,35.9566,35.8448,35.8847,34458.0
2020-11-16 14:35:00,44.91,44.92,44.87,44.9,23297.0,35.8847,35.8927,35.8527,35.8767,23297.0
2020-11-16 14:40:00,44.91,44.99,44.91,44.98,28808.0,35.8847,35.9486,35.8847,35.9406,28808.0
2020-11-16 14:45:00,44.98,45.04,44.95,44.96,61683.0,35.9406,35.9886,35.9167,35.9247,61683.0
2020-11-16 14:50:00,44.97,45.18,44.97,45.16,37114.0,35.9327,36.1004,35.9327,36.0845,37114.0
2020-11-16 14:55:00,45.16,45.38,45.16,45.34,73690.0,36.0845,36.2603,36.0845,36.2283,73690.0
2020-11-16 15:00:00,45.34,45.34,45.1,45.18,49999.0,36.2283,36.2283,36.0365,36.1004,49999.0
2020-11-16 15:05:00,45.18,45.24,45.11,45.23,60022.0,36.1004,36.1484,36.0445,36.1404,60022.0
2020-11-16 15:10:00,45.22,45.25,45.08,45.1,81343.0,36.1324,36.1564,36.0205,36.0365,81343.0
2020-11-16 15:15:00,45.1,45.14,45.06,45.08,90036.0,36.0365,36.0685,36.0046,36.0205,90036.0
2020-11-16 15:20:00,45.08,45.25,45.07,45.23,49574.0,36.0205,36.1564,36.0126,36.1404,49574.0
2020-11-16 15:25:00,45.23,45.26,45.07,45.12,39899.0,36.1404,36.1644,36.0126,36.0525,39899.0
2020-11-16 15:30:00,45.13,45.23,45.12,45.2,46782.0,36.0605,36.1404,36.0525,36.1164,46782.0
2020-11-16 15:35:00,45.19,45.21,45.08,45.14,54344.0,36.1084,36.1244,36.0205,36.0685,54344.0
2020-11-16 15:40:00,45.14,45.25,45.14,45.23,63933.0,36.0685,36.1564,36.0685,36.1404,63933.0
2020-11-16 15:45:00,45.23,45.41,45.23,45.39,124879.0,36.1404,36.2842,36.1404,36.2682,124879.0
2020-11-16 15:50:00,45.39,45.4,45.3,45.34,262585.0,36.2682,36.2762,36.1963,36.2283,262585.0
2020-11-16 15:55:00,45.34,45.48,45.23,45.47,499578.0,36.2283,36.3402,36.1404,36.3322,499578.0
2020-11-17 09:30:00,44.85,44.91,44.08,44.13,133547.0,35.8368,35.8847,35.2215,35.2615,133547.0
2020-11-17 09:35:00,44.13,44.28,43.95,44.16,61765.0,35.2615,35.3813,35.1176,35.2854,61765.0
2020-11-17 09:40:00,44.14,44.38,43.99,44.37,83734.0,35.2695,35.4612,35.1496,35.4532,83734.0
2020-11-17 09:45:00,44.39,44.58,44.2,44.52,45506.0,35.4692,35.621,35.3174,35.5731,45506.0
2020-11-17 09:50:00,44.54,44.57,44.14,44.15,45161.0,35.5891,35.613,35.2695,35.2774,45161.0
2020-11-17 09:55:00,44.12,44.31,44.12,44.15,50502.0,35.2535,35.4053,35.2535,35.2774,50502.0
2020-11-17 10:00:00,44.19,44.3,44.13,44.13,38236.0,35.3094,35.3973,35.2615,35.2615,38236.0
2020-11-17 10:05:00,44.14,44.29,44.1,44.29,25128.0,35.2695,35.3893,35.2375,35.3893,25128.0
2020-11-17 10:10:00,44.3,44.43,44.2,44.4,26175.0,35.3973,35.5012,35.3174,35.4772,26175.0
2020-11-17 10:15:00,44.41,44.57,44.38,44.52,41382.0,35.4852,35.613,35.4612,35.5731,41382.0
2020-11-17 10:20:00,44.54,44.79,44.54,44.69,33829.0,35.5891,35.7888,35.5891,35.7089,33829.0
2020-11-17 10:25:00,44.69,44.72,44.5,44.64,23837.0,35.7089,35.7329,35.5571,35.669,23837.0
2020-11-17 10:30:00,44.64,44.77,44.48,44.72,19323.0,35.669,35.7728,35.5411,35.7329,19323.0
2020-11-17 10:35:00,44.69,44.79,44.62,44.63,23539.0,35.7089,35.7888,35.653,35.661,23539.0
2020-11-17 10:40:00,44.63,44.76,44.53,44.76,14551.0,35.661,35.7649,35.5811,35.7649,14551.0
2020-11-17 10:45:00,44.75,44.78,44.68,44.69,12447.0,35.7569,35.7808,35.7009,35.7089,12447.0
2020-11-17 10:50:00,44.7,44.91,44.64,44.91,30560.0,35.7169,35.8847,35.669,35.8847,30560.0
2020-11-17 10:55:00,44.9,45.0,44.79,44.96,56814.0,35.8767,35.9566,35.7888,35.9247,56814.0
2020-11-17 11:00:00,44.94,45.06,44.81,45.01,25699.0,35.9087,36.0046,35.8048,35.9646,25699.0
2020-11-17 11:05:00,45.03,45.11,44.93,45.08,19345.0,35.9806,36.0445,35.9007,36.0205,19345.0
2020-11-17 11:10:00,45.09,45.26,45.09,45.16,35657.0,36.0285,36.1644,36.0285,36.0845,35657.0
2020-11-17 11:15:00,45.16,45.24,45.12,45.18,27602.0,36.0845,36.1484,36.0525,36.1004,27602.0
2020-11-17 11:20:00,45.2,45.45,45.19,45.45,21000.0,36.1164,36.3162,36.1084,36.3162,21000.0
2020-11-17 11:25:00,45.45,45.45,45.19,45.45,45659.0,36.3162,36.3162,36.1084,36.3162,45659.0
2020-11-17 11:30:00,45.43,45.46,45.33,45.34,44875.0,36.3002,36.3242,36.2203,36.2283,44875.0
2020-11-17 11:35:00,45.35,45.44,45.27,45.38,32571.0,36.2363,36.3082,36.1724,36.2603,32571.0
2020-11-17 11:40:00,45.4,45.41,45.17,45.22,25823.0,36.2762,36.2842,36.0925,36.1324,25823.0
2020-11-17 11:45:00,45.22,45.36,45.15,45.33,40341.0,36.1324,36.2443,36.0765,36.2203,40341.0
2020-11-17 11:50:00,45.33,45.36,45.16,45.23,24862.0,36.2203,36.2443,36.0845,36.1404,24862.0
2020-11-17 11:55:00,45.23,45.34,45.21,45.27,31686.0,36.1404,36.2283,36.1244,36.1724,31686.0
2020-11-17 12:00:00,45.3,45.41,45.26,45.34,26273.0,36.1963,36.2842,36.1644,36.2283,26273.0
2020-11-17 12:05:00,45.33,45.42,45.25,45.26,32759.0,36.2203,36.2922,36.1564,36.1644,32759.0
2020-11-17 12:10:00,45.27,45.49,45.23,45.49,40256.0,36.1724,36.3481,36.1404,36.3481,40256.0
2020-11-17 12:15:00,45.45,45.52,45.41,45.44,49517.0,36.3162,36.3721,36.2842,36.3082,49517.0
2020-11-17 12:20:00,45.43,45.76,45.43,45.74,65259.0,36.3002,36.5639,36.3002,36.5479,65259.0
2020-11-17 12:25:00,45.73,45.78,45.62,45.72,39292.0,36.5399,36.5799,36.452,36.5319,39292.0
2020-11-17 12:30:00,45.73,45.8,45.67,45.71,19240.0,36.5399,36.5959,36.492,36.5239,19240.0
2020-11-17 12:35:00,45.69,45.75,45.64,45.64,23037.0,36.508,36.5559,36.468,36.468,23037.0
2020-11-17 12:40:00,45.67,45.7,45.52,45.53,18142.0,36.492,36.5159,36.3721,36.3801,18142.0
2020-11-17 12:45:00,45.53,45.53,45.35,45.37,63551.0,36.3801,36.3801,36.2363,36.2523,63551.0
2020-11-17 12:50:00,45.36,45.39,45.32,45.34,28061.0,36.2443,36.2682,36.2123,36.2283,28061.0
2020-11-17 12:55:00,45.35,45.45,45.26,45.43,50289.0,36.2363,36.3162,36.1644,36.3002,50289.0
2020-11-17 13:00:00,45.43,45.54,45.42,45.49,37206.0,36.3002,36.3881,36.2922,36.3481,37206.0
2020-11-17 13:05:00,45.48,45.49,45.32,45.35,26460.0,36.3402,36.3481,36.2123,36.2363,26460.0
2020-11-17 13:10:00,45.34,45.44,45.32,45.44,22688.0,36.2283,36.3082,36.2123,36.3082,22688.0
2020-11-17 13:15:00,45.44,45.54,45.44,45.49,22115.0,36.3082,36.3881,36.3082,36.3481,22115.0
2020-11-17 13:20:00,45.49,45.5,45.41,45.44,11560.0,36.3481,36.3561,36.2842,36.3082,11560.0
2020-11-17 13:25:00,45.44,45.54,45.43,45.51,25897.0,36.3082,36.3881,36.3002,36.3641,25897.0
2020-11-17 13:30:00,45.5,45.51,45.41,45.48,30805.0,36.3561,36.3641,36.2842,36.3402,30805.0
2020-11-17 13:35:00,45.5,45.68,45.5,45.68,20646.0,36.3561,36.5,36.3561,36.5,20646.0
2020-11-17 13:40:00,45.67,45.78,45.67,45.78,25421.0,36.492,36.5799,36.492,36.5799,25421.0
2020-11-17 13:45:00,45.77,45.79,45.64,45.69,60868.0,36.5719,36.5879,36.468,36.508,60868.0
2020-11-17 13:50:00,45.7,45.7,45.41,45.43,37164.0,36.5159,36.5159,36.2842,36.3002,37164.0
2020-11-17 13:55:00,45.43,45.43,45.32,45.36,19168.0,36.3002,36.3002,36.2123,36.2443,19168.0
2020-11-17 14:00:00,45.37,45.43,45.31,45.43,18353.0,36.2523,36.3002,36.2043,36.3002,18353.0
2020-11-17 14:05:00,45.43,45.49,45.38,45.44,19840.0,36.3002,36.3481,36.2603,36.3082,19840.0
2020-11-17 14:10:00,45.45,45.61,45.45,45.61,31405.0,36.3162,36.444,36.3162,36.444,31405.0
2020-11-17 14:15:00,45.59,45.61,45.46,45.48,17971.0,36.4281,36.444,36.3242,36.3402,17971.0
2020-11-17 14:20:00,45.47,45.53,45.43,45.44,23099.0,36.3322,36.3801,36.3002,36.3082,23099.0
2020-11-17 14:25:00,45.45,45.51,45.4,45.5,30161.0,36.3162,36.3641,36.2762,36.3561,30161.0
2020-11-17 14:30:00,45.51,45.52,45.31,45.37,27256.0,36.3641,36.3721,36.2043,36.2523,27256.0
2020-11-17 14:35:00,45.36,45.45,45.3,45.4,27940.0,36.2443,36.3162,36.1963,36.2762,27940.0
2020-11-17 14:40:00,45.4,45.58,45.4,45.57,27382.0,36.2762,36.4201,36.2762,36.4121,27382.0
2020-11-17 14:45:00,45.57,45.63,45.56,45.63,30445.0,36.4121,36.46,36.4041,36.46,30445.0
2020-11-17 14:50:00,45.62,45.63,45.44,45.52,27657.0,36.452,36.46,36.3082,36.3721,27657.0
2020-11-17 14:55:00,45.54,45.63,45.5,45.52,24425.0,36.3881,36.46,36.3561,36.3721,24425.0
2020-11-17 15:00:00,45.5,45.52,45.38,45.38,35963.0,36.3561,36.3721,36.2603,36.2603,35963.0
2020-11-17 15:05:00,45.38,45.39,45.25,45.26,34374.0,36.2603,36.2682,36.1564,36.1644,34374.0
2020-11-17 15:10:00,45.27,45.31,45.17,45.17,22031.0,36.1724,36.2043,36.0925,36.0925,22031.0
2020-11-17 15:15:00,45.18,45.21,45.1,45.16,21393.0,36.1004,36.1244,36.0365,36.0845,21393.0
2020-11-17 15:20:00,45.15,45.2,45.04,45.12,28010.0,36.0765,36.1164,35.9886,36.0525,28010.0
2020-11-17 15:25:00,45.12,45.21,45.09,45.11,18376.0,36.0525,36.1244,36.0285,36.0445,18376.0
2020-11-17 15:30:00,45.12,45.17,45.08,45.09,27557.0,36.0525,36.0925,36.0205,36.0285,27557.0
2020-11-17 15:35:00,45.09,45.2,45.05,45.12,35061.0,36.0285,36.1164,35.9966,36.0525,35061.0
2020-11-17 15:40:00,45.13,45.25,45.13,45.21,86293.0,36.0605,36.1564,36.0605,36.1244,86293.0
2020-11-17 15:45:00,45.21,45.49,45.19,45.4,114034.0,36.1244,36.3481,36.1084,36.2762,114034.0
2020-11-17 15:50:00,45.43,45.53,45.38,45.49,98169.0,36.3002,36.3801,36.2603,36.3481,98169.0
2020-11-17 15:55:00,45.5,45.71,45.47,45.7,264478.0,36.3561,36.5239,36.3322,36.5159,264478.0
2020-11-18 09:30:00,46.28,46.35,45.71,45.92,219641.0,36.9794,37.0353,36.5239,36.6917,219641.0
2020-11-18 09:35:00,45.9,46.14,45.83,46.01,126628.0,36.6758,36.8675,36.6198,36.7636,126628.0
2020-11-18 09:40:00,46.0,46.36,46.0,46.26,91690.0,36.7557,37.0433,36.7557,36.9634,91690.0
2020-11-18 09:45:00,46.26,46.32,46.08,46.31,65148.0,36.9634,37.0113,36.8196,37.0034,65148.0
2020-11-18 09:50:00,46.26,46.49,46.03,46.05,88956.0,36.9634,37.1472,36.7796,36.7956,88956.0
2020-11-18 09:55:00,46.05,46.16,45.97,46.05,23265.0,36.7956,36.8835,36.7317,36.7956,23265.0
2020-11-18 10:00:00,46.06,46.46,46.05,46.35,25828.0,36.8036,37.1232,36.7956,37.0353,25828.0
2020-11-18 10:05:00,46.4,46.64,46.39,46.58,37399.0,37.0753,37.267,37.0673,37.2191,37399.0
2020-11-18 10:10:00,46.59,46.62,46.33,46.48,65912.0,37.2271,37.2511,37.0193,37.1392,65912.0
2020-11-18 10:15:00,46.48,46.5,46.21,46.23,55047.0,37.1392,37.1552,36.9235,36.9394,55047.0
2020-11-18 10:20:00,46.23,46.33,46.2,46.3,36952.0,36.9394,37.0193,36.9155,36.9954,36952.0
2020-11-18 10:25:00,46.29,46.52,46.28,46.52,51448.0,36.9874,37.1712,36.9794,37.1712,51448.0
2020-11-18 10:30:00,46.53,46.54,46.42,46.45,43289.0,37.1791,37.1871,37.0913,37.1152,43289.0
2020-11-18 10:35:00,46.44,46.51,46.35,46.45,73316.0,37.1072,37.1632,37.0353,37.1152,73316.0
2020-11-18 10:40:00,46.43,46.46,46.28,46.29,47810.0,37.0992,37.1232,36.9794,36.9874,47810.0
2020-11-18 10:45:00,46.3,46.38,46.21,46.32,34129.0,36.9954,37.0593,36.9235,37.0113,34129.0
2020-11-18 10:50:00,46.32,46.54,46.32,46.51,31348.0,37.0113,37.1871,37.0113,37.1632,31348.0
2020-11-18 10:55:00,46.5,46.6,46.46,46.6,27138.0,37.1552,37.2351,37.1232,37.2351,27138.0
2020-11-18 11:00:00,46.6,46.83,46.6,46.75,28599.0,37.2351,37.4189,37.2351,37.3549,28599.0
2020-11-18 11:05:00,46.75,46.95,46.73,46.94,15752.0,37.3549,37.5147,37.339,37.5068,15752.0
2020-11-18 11:10:00,46.93,47.01,46.81,46.82,93859.0,37.4988,37.5627,37.4029,37.4109,93859.0
2020-11-18 11:15:00,46.84,47.02,46.82,46.96,21883.0,37.4268,37.5707,37.4109,37.5227,21883.0
2020-11-18 11:20:00,46.95,47.03,46.77,46.8,18963.0,37.5147,37.5787,37.3709,37.3949,18963.0
2020-11-18 11:25:00,46.8,47.04,46.79,47.02,22225.0,37.3949,37.5867,37.3869,37.5707,22225.0
2020-11-18 11:30:00,47.01,47.07,46.93,46.95,37416.0,37.5627,37.6106,37.4988,37.5147,37416.0
2020-11-18 11:35:00,47.0,47.11,46.91,47.1,21918.0,37.5547,37.6426,37.4828,37.6346,21918.0
2020-11-18 11:40:00,47.12,47.3,47.1,47.25,29162.0,37.6506,37.7944,37.6346,37.7545,29162.0
2020-11-18 11:45:00,47.26,47.36,47.19,47.26,51137.0,37.7624,37.8423,37.7065,37.7624,51137.0
2020-11-18 11:50:00,47.22,47.35,47.16,47.3,39086.0,37.7305,37.8344,37.6825,37.7944,39086.0
2020-11-18 11:55:00,47.3,47.41,47.27,47.35,36595.0,37.7944,37.8823,37.7704,37.8344,36595.0
2020-11-18 12:00:00,47.37,47.39,47.26,47.26,38485.0,37.8503,37.8663,37.7624,37.7624,38485.0
2020-11-18 12:05:00,47.25,47.29,46.97,46.99,79985.0,37.7545,37.7864,37.5307,37.5467,79985.0
2020-11-18 12:10:00,47.0,47.11,47.0,47.08,44333.0,37.5547,37.6426,37.5547,37.6186,44333.0
2020-11-18 12:15:00,47.08,47.13,46.98,47.1,22656.0,37.6186,37.6586,37.5387,37.6346,22656.0
2020-11-18 12:20:00,47.15,47.21,47.06,47.09,15133.0,37.6745,37.7225,37.6026,37.6266,15133.0
2020-11-18 12:25:00,47.07,47.08,46.94,46.99,34093.0,37.6106,37.6186,37.5068,37.5467,34093.0
2020-11-18 12:30:00,46.97,46.99,46.82,46.84,57677.0,37.5307,37.5467,37.4109,37.4268,57677.0
2020-11-18 12:35:00,46.84,47.01,46.84,46.94,44659.0,37.4268,37.5627,37.4268,37.5068,44659.0
2020-11-18 12:40:00,46.94,47.06,46.94,47.01,17594.0,37.5068,37.6026,37.5068,37.5627,17594.0
2020-11-18 12:45:00,47.03,47.1,47.01,47.08,21503.0,37.5787,37.6346,37.5627,37.6186,21503.0
2020-11-18 12:50:00,47.09,47.22,47.08,47.22,26303.0,37.6266,37.7305,37.6186,37.7305,26303.0
2020-11-18 12:55:00,47.21,47.24,47.14,47.17,29021.0,37.7225,37.7465,37.6666,37.6905,29021.0
2020-11-18 13:00:00,47.19,47.22,47.13,47.15,20410.0,37.7065,37.7305,37.6586,37.6745,20410.0
2020-11-18 13:05:00,47.15,47.21,47.11,47.21,24679.0,37.6745,37.7225,37.6426,37.7225,24679.0
2020-11-18 13:10:00,47.22,47.3,47.22,47.25,12483.0,37.7305,37.7944,37.7305,37.7545,12483.0
2020-11-18 13:15:00,47.24,47.25,47.0,47.01,17130.0,37.7465,37.7545,37.5547,37.5627,17130.0
2020-11-18 13:20:00,47.01,47.05,46.95,46.96,27385.0,37.5627,37.5946,37.5147,37.5227,27385.0
2020-11-18 13:25:00,46.95,47.04,46.92,46.96,42769.0,37.5147,37.5867,37.4908,37.5227,42769.0
2020-11-18 13:30:00,46.97,47.04,46.93,47.01,27892.0,37.5307,37.5867,37.4988,37.5627,27892.0
2020-11-18 13:35:00,47.02,47.29,47.02,47.29,18504.0,37.5707,37.7864,37.5707,37.7864,18504.0
2020-11-18 13:40:00,47.29,47.32,47.2,47.25,15820.0,37.7864,37.8104,37.7145,37.7545,15820.0
2020-11-18 13:45:00,47.24,47.24,46.98,46.99,26369.0,37.7465,37.7465,37.5387,37.5467,26369.0
2020-11-18 13:50:00,47.0,47.09,46.97,47.02,30034.0,37.5547,37.6266,37.5307,37.5707,30034.0
2020-11-18 13:55:00,47.01,47.06,46.96,47.01,23400.0,37.5627,37.6026,37.5227,37.5627,23400.0
2020-11-18 14:00:00,47.02,47.15,47.01,47.1,16497.0,37.5707,37.6745,37.5627,37.6346,16497.0
2020-11-18 14:05:00,47.08,47.1,46.98,47.05,16854.0,37.6186,37.6346,37.5387,37.5946,16854.0
2020-11-18 14:10:00,47.04,47.08,46.93,46.93,19360.0,37.5867,37.6186,37.4988,37.4988,19360.0
2020-11-18 14:15:00,46.92,46.98,46.86,46.87,46985.0,37.4908,37.5387,37.4428,37.4508,46985.0
2020-11-18 14:20:00,46.86,46.89,46.35,46.36,44035.0,37.4428,37.4668,37.0353,37.0433,44035.0
2020-11-18 14:25:00,46.38,46.47,46.26,46.4,60694.0,37.0593,37.1312,36.9634,37.0753,60694.0
2020-11-18 14:30:00,46.38,46.63,46.32,46.6,16499.0,37.0593,37.2591,37.0113,37.2351,16499.0
2020-11-18 14:35:00,46.6,46.68,46.55,46.57,19561.0,37.2351,37.299,37.1951,37.2111,19561.0
2020-11-18 14:40:00,46.55,46.8,46.53,46.75,29708.0,37.1951,37.3949,37.1791,37.3549,29708.0
2020-11-18 14:45:00,46.76,46.76,46.55,46.58,22951.0,37.3629,37.3629,37.1951,37.2191,22951.0
2020-11-18 14:50:00,46.59,46.65,46.54,46.59,18957.0,37.2271,37.275,37.1871,37.2271,18957.0
2020-11-18 14:55:00,46.59,46.61,46.44,46.46,24136.0,37.2271,37.2431,37.1072,37.1232,24136.0
2020-11-18 15:00:00,46.47,46.49,46.17,46.23,24125.0,37.1312,37.1472,36.8915,36.9394,24125.0
2020-11-18 15:05:00,46.23,46.29,46.14,46.25,64475.0,36.9394,36.9874,36.8675,36.9554,64475.0
2020-11-18 15:10:00,46.26,46.47,46.26,46.39,22562.0,36.9634,37.1312,36.9634,37.0673,22562.0
2020-11-18 15:15:00,46.4,46.4,46.22,46.25,44879.0,37.0753,37.0753,36.9314,36.9554,44879.0
2020-11-18 15:20:00,46.24,46.27,46.2,46.24,35406.0,36.9474,36.9714,36.9155,36.9474,35406.0
2020-11-18 15:25:00,46.23,46.25,45.98,45.98,40271.0,36.9394,36.9554,36.7397,36.7397,40271.0
2020-11-18 15:30:00,45.97,45.99,45.63,45.65,108633.0,36.7317,36.7477,36.46,36.476,108633.0
2020-11-18 15:35:00,45.63,45.63,45.21,45.31,84830.0,36.46,36.46,36.1244,36.2043,84830.0
2020-11-18 15:40:00,45.31,45.33,45.2,45.21,74093.0,36.2043,36.2203,36.1164,36.1244,74093.0
2020-11-18 15:45:00,45.21,45.34,45.09,45.1,95202.0,36.1244,36.2283,36.0285,36.0365,95202.0
2020-11-18 15:50:00,45.1,45.24,44.95,44.99,141001.0,36.0365,36.1484,35.9167,35.9486,141001.0
2020-11-18 15:55:00,45.0,45.1,44.85,44.93,540228.0,35.9566,36.0365,35.8368,35.9007,540228.0
2020-11-19 09:30:00,44.45,44.76,44.11,44.72,189624.0,35.5172,35.7649,35.2455,35.7329,189624.0
2020-11-19 09:35:00,44.71,44.76,44.55,44.64,56762.0,35.7249,35.7649,35.5971,35.669,56762.0
2020-11-19 09:40:00,44.64,44.81,44.63,44.72,29557.0,35.669,35.8048,35.661,35.7329,29557.0
2020-11-19 09:45:00,44.71,45.27,44.7,45.12,47740.0,35.7249,36.1724,35.7169,36.0525,47740.0
2020-11-19 09:50:00,45.11,45.11,44.89,45.02,54680.0,36.0445,36.0445,35.8687,35.9726,54680.0
2020-11-19 09:55:00,45.04,45.09,44.83,45.07,42779.0,35.9886,36.0285,35.8208,36.0126,42779.0
2020-11-19 10:00:00,45.07,45.35,44.93,45.08,184172.0,36.0126,36.2363,35.9007,36.0205,184172.0
2020-11-19 10:05:00,45.06,45.22,45.0,45.17,47340.0,36.0046,36.1324,35.9566,36.0925,47340.0
2020-11-19 10:10:00,45.18,45.22,44.91,44.93,81416.0,36.1004,36.1324,35.8847,35.9007,81416.0
2020-11-19 10:15:00,44.94,44.97,44.73,44.73,59199.0,35.9087,35.9327,35.7409,35.7409,59199.0
2020-11-19 10:20:00,44.73,44.9,44.71,44.76,13855.0,35.7409,35.8767,35.7249,35.7649,13855.0
2020-11-19 10:25:00,44.72,44.72,44.47,44.55,16137.0,35.7329,35.7329,35.5331,35.5971,16137.0
2020-11-19 10:30:00,44.55,44.58,44.37,44.41,120598.0,35.5971,35.621,35.4532,35.4852,120598.0
2020-11-19 10:35:00,44.41,44.57,44.36,44.54,21779.0,35.4852,35.613,35.4452,35.5891,21779.0
2020-11-19 10:40:00,44.53,44.7,44.53,44.64,41626.0,35.5811,35.7169,35.5811,35.669,41626.0
2020-11-19 10:45:00,44.64,44.71,44.58,44.64,79820.0,35.669,35.7249,35.621,35.669,79820.0
2020-11-19 10:50:00,44.64,44.65,44.5,44.61,19981.0,35.669,35.677,35.5571,35.645,19981.0
2020-11-19 10:55:00,44.62,44.64,44.42,44.45,34016.0,35.653,35.669,35.4932,35.5172,34016.0
2020-11-19 11:00:00,44.42,44.47,44.33,44.44,14678.0,35.4932,35.5331,35.4213,35.5092,14678.0
2020-11-19 11:05:00,44.46,44.56,44.43,44.48,49900.0,35.5251,35.605,35.5012,35.5411,49900.0
2020-11-19 11:10:00,44.45,44.53,44.38,44.48,24095.0,35.5172,35.5811,35.4612,35.5411,24095.0
2020-11-19 11:15:00,44.52,44.54,44.42,44.47,20087.0,35.5731,35.5891,35.4932,35.5331,20087.0
2020-11-19 11:20:00,44.44,44.74,44.38,44.73,15195.0,35.5092,35.7489,35.4612,35.7409,15195.0
2020-11-19 11:25:00,44.75,44.76,44.58,44.59,28193.0,35.7569,35.7649,35.621,35.629,28193.0
2020-11-19 11:30:00,44.58,44.66,44.39,44.42,27835.0,35.621,35.6849,35.4692,35.4932,27835.0
2020-11-19 11:35:00,44.39,44.52,44.33,44.49,12281.0,35.4692,35.5731,35.4213,35.5491,12281.0
2020-11-19 11:40:00,44.48,44.56,44.41,44.49,35182.0,35.5411,35.605,35.4852,35.5491,35182.0
2020-11-19 11:45:00,44.47,44.58,44.39,44.45,70653.0,35.5331,35.621,35.4692,35.5172,70653.0
2020-11-19 11:50:00,44.45,44.54,44.26,44.29,27825.0,35.5172,35.5891,35.3653,35.3893,27825.0
2020-11-19 11:55:00,44.28,44.35,44.22,44.35,53978.0,35.3813,35.4372,35.3334,35.4372,53978.0
2020-11-19 12:00:00,44.33,44.4,44.28,44.3,8902.0,35.4213,35.4772,35.3813,35.3973,8902.0
2020-11-19 12:05:00,44.32,44.44,44.29,44.42,11916.0,35.4133,35.5092,35.3893,35.4932,11916.0
2020-11-19 12:10:00,44.39,44.5,44.31,44.31,11237.0,35.4692,35.5571,35.4053,35.4053,11237.0
2020-11-19 12:15:00,44.3,44.34,44.14,44.17,13861.0,35.3973,35.4293,35.2695,35.2934,13861.0
2020-11-19 12:20:00,44.17,44.31,44.16,44.21,13002.0,35.2934,35.4053,35.2854,35.3254,13002.0
2020-11-19 12:25:00,44.19,44.44,44.14,44.39,22482.0,35.3094,35.5092,35.2695,35.4692,22482.0
2020-11-19 12:30:00,44.37,44.41,44.3,44.36,8825.0,35.4532,35.4852,35.3973,35.4452,8825.0
2020-11-19 12:35:00,44.34,44.37,44.24,44.34,19114.0,35.4293,35.4532,35.3494,35.4293,19114.0
2020-11-19 12:40:00,44.35,44.4,44.14,44.17,23463.0,35.4372,35.4772,35.2695,35.2934,23463.0
2020-11-19 12:45:00,44.23,44.59,44.22,44.59,42434.0,35.3414,35.629,35.3334,35.629,42434.0
2020-11-19 12:50:00,44.56,44.63,44.5,44.54,24632.0,35.605,35.661,35.5571,35.5891,24632.0
2020-11-19 12:55:00,44.53,44.74,44.5,44.71,82532.0,35.5811,35.7489,35.5571,35.7249,82532.0
2020-11-19 13:00:00,44.71,45.0,44.68,45.0,38999.0,35.7249,35.9566,35.7009,35.9566,38999.0
2020-11-19 13:05:00,45.02,45.02,44.81,44.94,33932.0,35.9726,35.9726,35.8048,35.9087,33932.0
2020-11-19 13:10:00,44.96,45.22,44.94,45.09,97711.0,35.9247,36.1324,35.9087,36.0285,97711.0
2020-11-19 13:15:00,45.1,45.15,45.07,45.09,25700.0,36.0365,36.0765,36.0126,36.0285,25700.0
2020-11-19 13:20:00,45.1,45.15,45.04,45.14,23396.0,36.0365,36.0765,35.9886,36.0685,23396.0
2020-11-19 13:25:00,45.14,45.26,45.07,45.1,17744.0,36.0685,36.1644,36.0126,36.0365,17744.0
2020-11-19 13:30:00,45.13,45.14,44.99,45.02,61280.0,36.0605,36.0685,35.9486,35.9726,61280.0
2020-11-19 13:35:00,44.98,45.08,44.97,45.07,17157.0,35.9406,36.0205,35.9327,36.0126,17157.0
2020-11-19 13:40:00,45.07,45.33,45.06,45.31,52510.0,36.0126,36.2203,36.0046,36.2043,52510.0
2020-11-19 13:45:00,45.33,45.37,45.23,45.27,19726.0,36.2203,36.2523,36.1404,36.1724,19726.0
2020-11-19 13:50:00,45.25,45.26,45.06,45.15,55199.0,36.1564,36.1644,36.0046,36.0765,55199.0
2020-11-19 13:55:00,45.16,45.19,45.04,45.04,28567.0,36.0845,36.1084,35.9886,35.9886,28567.0
2020-11-19 14:00:00,45.04,45.12,45.01,45.1,12688.0,35.9886,36.0525,35.9646,36.0365,12688.0
2020-11-19 14:05:00,45.09,45.22,45.08,45.21,5774.0,36.0285,36.1324,36.0205,36.1244,5774.0
2020-11-19 14:10:00,45.22,45.26,45.18,45.25,9844.0,36.1324,36.1644,36.1004,36.1564,9844.0
2020-11-19 14:15:00,45.27,45.3,45.14,45.19,10156.0,36.1724,36.1963,36.0685,36.1084,10156.0
2020-11-19 14:20:00,45.19,45.27,45.16,45.18,25870.0,36.1084,36.1724,36.0845,36.1004,25870.0
2020-11-19 14:25:00,45.19,45.31,45.1,45.12,53892.0,36.1084,36.2043,36.0365,36.0525,53892.0
2020-11-19 14:30:00,45.12,45.25,45.1,45.19,12957.0,36.0525,36.1564,36.0365,36.1084,12957.0
2020-11-19 14:35:00,45.18,45.36,45.18,45.36,22687.0,36.1004,36.2443,36.1004,36.2443,22687.0
2020-11-19 14:40:00,45.34,45.53,45.3,45.45,22524.0,36.2283,36.3801,36.1963,36.3162,22524.0
2020-11-19 14:45:00,45.45,45.53,45.37,45.38,20307.0,36.3162,36.3801,36.2523,36.2603,20307.0
2020-11-19 14:50:00,45.35,45.37,45.22,45.22,14012.0,36.2363,36.2523,36.1324,36.1324,14012.0
2020-11-19 14:55:00,45.21,45.41,45.21,45.36,34201.0,36.1244,36.2842,36.1244,36.2443,34201.0
2020-11-19 15:00:00,45.35,45.41,45.33,45.41,22507.0,36.2363,36.2842,36.2203,36.2842,22507.0
2020-11-19 15:05:00,45.39,45.39,45.33,45.37,18090.0,36.2682,36.2682,36.2203,36.2523,18090.0
2020-11-19 15:10:00,45.36,45.47,45.33,45.41,17497.0,36.2443,36.3322,36.2203,36.2842,17497.0
2020-11-19 15:15:00,45.39,45.46,45.3,45.34,43892.0,36.2682,36.3242,36.1963,36.2283,43892.0
2020-11-19 15:20:00,45.34,45.44,45.31,45.36,21038.0,36.2283,36.3082,36.2043,36.2443,21038.0
2020-11-19 15:25:00,45.37,45.43,45.3,45.43,28924.0,36.2523,36.3002,36.1963,36.3002,28924.0
2020-11-19 15:30:00,45.43,45.48,45.38,45.47,21389.0,36.3002,36.3402,36.2603,36.3322,21389.0
2020-11-19 15:35:00,45.47,45.61,45.47,45.58,35548.0,36.3322,36.444,36.3322,36.4201,35548.0
2020-11-19 15:40:00,45.57,45.57,45.45,45.47,30162.0,36.4121,36.4121,36.3162,36.3322,30162.0
2020-11-19 15:45:00,45.47,45.51,45.41,45.42,43343.0,36.3322,36.3641,36.2842,36.2922,43343.0
2020-11-19 15:50:00,45.41,45.61,45.41,45.55,81271.0,36.2842,36.444,36.2842,36.3961,81271.0
2020-11-19 15:55:00,45.55,45.56,45.44,45.45,175932.0,36.3961,36.4041,36.3082,36.3162,175932.0
2020-11-20 09:30:00,45.1,45.35,44.77,44.8,129816.0,36.0365,36.2363,35.7728,35.7968,129816.0
2020-11-20 09:35:00,44.84,45.28,44.76,45.23,14796.0,35.8288,36.1804,35.7649,36.1404,14796.0
2020-11-20 09:40:00,45.19,45.37,45.06,45.34,16918.0,36.1084,36.2523,36.0046,36.2283,16918.0
2020-11-20 09:45:00,45.31,45.32,45.08,45.12,28867.0,36.2043,36.2123,36.0205,36.0525,28867.0
2020-11-20 09:50:00,45.12,45.12,44.69,44.7,33306.0,36.0525,36.0525,35.7089,35.7169,33306.0
2020-11-20 09:55:00,44.73,44.82,44.57,44.82,54817.0,35.7409,35.8128,35.613,35.8128,54817.0
2020-11-20 10:00:00,44.86,45.06,44.86,45.03,18184.0,35.8448,36.0046,35.8448,35.9806,18184.0
2020-11-20 10:05:00,45.04,45.33,44.98,45.29,13335.0,35.9886,36.2203,35.9406,36.1883,13335.0
2020-11-20 10:10:00,45.3,45.38,45.06,45.1,20766.0,36.1963,36.2603,36.0046,36.0365,20766.0
2020-11-20 10:15:00,45.06,45.14,44.78,44.85,49738.0,36.0046,36.0685,35.7808,35.8368,49738.0
2020-11-20 10:20:00,44.81,45.03,44.8,44.97,30159.0,35.8048,35.9806,35.7968,35.9327,30159.0
2020-11-20 10:25:00,44.97,45.1,44.9,45.05,13219.0,35.9327,36.0365,35.8767,35.9966,13219.0
2020-11-20 10:30:00,45.05,45.1,44.89,45.03,16883.0,35.9966,36.0365,35.8687,35.9806,16883.0
2020-11-20 10:35:00,45.06,45.25,45.01,45.22,24192.0,36.0046,36.1564,35.9646,36.1324,24192.0
2020-11-20 10:40:00,45.22,45.22,45.09,45.17,16690.0,36.1324,36.1324,36.0285,36.0925,16690.0
2020-11-20 10:45:00,45.16,45.22,45.05,45.15,18155.0,36.0845,36.1324,35.9966,36.0765,18155.0
2020-11-20 10:50:00,45.21,45.3,45.16,45.23,57686.0,36.1244,36.1963,36.0845,36.1404,57686.0
2020-11-20 10:55:00,45.23,45.4,45.14,45.35,39174.0,36.1404,36.2762,36.0685,36.2363,39174.0
2020-11-20 11:00:00,45.33,45.49,45.28,45.47,26788.0,36.2203,36.3481,36.1804,36.3322,26788.0
2020-11-20 11:05:00,45.47,45.48,45.33,45.33,15849.0,36.3322,36.3402,36.2203,36.2203,15849.0
2020-11-20 11:10:00,45.33,45.33,45.18,45.25,19847.0,36.2203,36.2203,36.1004,36.1564,19847.0
2020-11-20 11:15:00,45.25,45.38,45.23,45.25,19854.0,36.1564,36.2603,36.1404,36.1564,19854.0
2020-11-20 11:20:00,45.23,45.39,45.18,45.32,14624.0,36.1404,36.2682,36.1004,36.2123,14624.0
2020-11-20 11:25:00,45.3,45.37,45.25,45.31,23054.0,36.1963,36.2523,36.1564,36.2043,23054.0
2020-11-20 11:30:00,45.31,45.45,45.3,45.44,16037.0,36.2043,36.3162,36.1963,36.3082,16037.0
2020-11-20 11:35:00,45.45,45.49,45.36,45.46,16104.0,36.3162,36.3481,36.2443,36.3242,16104.0
2020-11-20 11:40:00,45.44,45.59,45.44,45.51,28086.0,36.3082,36.4281,36.3082,36.3641,28086.0
2020-11-20 11:45:00,45.5,45.54,45.42,45.48,26810.0,36.3561,36.3881,36.2922,36.3402,26810.0
2020-11-20 11:50:00,45.5,45.54,45.48,45.5,24749.0,36.3561,36.3881,36.3402,36.3561,24749.0
2020-11-20 11:55:00,45.5,45.6,45.44,45.5,25139.0,36.3561,36.436,36.3082,36.3561,25139.0
2020-11-20 12:00:00,45.51,45.55,45.45,45.55,23658.0,36.3641,36.3961,36.3162,36.3961,23658.0
2020-11-20 12:05:00,45.55,45.58,45.46,45.47,15326.0,36.3961,36.4201,36.3242,36.3322,15326.0
2020-11-20 12:10:00,45.48,45.6,45.47,45.51,29225.0,36.3402,36.436,36.3322,36.3641,29225.0
2020-11-20 12:15:00,45.51,45.58,45.51,45.56,21398.0,36.3641,36.4201,36.3641,36.4041,21398.0
2020-11-20 12:20:00,45.55,45.55,45.48,45.5,50445.0,36.3961,36.3961,36.3402,36.3561,50445.0
2020-11-20 12:25:00,45.51,45.58,45.47,45.52,47891.0,36.3641,36.4201,36.3322,36.3721,47891.0
2020-11-20 12:30:00,45.51,45.56,45.36,45.47,79365.0,36.3641,36.4041,36.2443,36.3322,79365.0
2020-11-20 12:35:00,45.46,45.47,45.37,45.37,26454.0,36.3242,36.3322,36.2523,36.2523,26454.0
2020-11-20 12:40:00,45.37,45.47,45.34,45.36,87815.0,36.2523,36.3322,36.2283,36.2443,87815.0
2020-11-20 12:45:00,45.36,45.42,45.34,45.37,50828.0,36.2443,36.2922,36.2283,36.2523,50828.0
2020-11-20 12:50:00,45.36,45.39,45.31,45.35,32525.0,36.2443,36.2682,36.2043,36.2363,32525.0
2020-11-20 12:55:00,45.35,45.41,45.29,45.41,15553.0,36.2363,36.2842,36.1883,36.2842,15553.0
2020-11-20 13:00:00,45.41,45.7,45.39,45.62,20872.0,36.2842,36.5159,36.2682,36.452,20872.0
2020-11-20 13:05:00,45.62,45.68,45.55,45.67,21596.0,36.452,36.5,36.3961,36.492,21596.0
2020-11-20 13:10:00,45.64,45.67,45.59,45.65,40350.0,36.468,36.492,36.4281,36.476,40350.0
2020-11-20 13:15:00,45.65,45.68,45.62,45.65,30820.0,36.476,36.5,36.452,36.476,30820.0
2020-11-20 13:20:00,45.66,45.67,45.53,45.62,11159.0,36.484,36.492,36.3801,36.452,11159.0
2020-11-20 13:25:00,45.61,45.68,45.56,45.66,18643.0,36.444,36.5,36.4041,36.484,18643.0
2020-11-20 13:30:00,45.68,45.74,45.65,45.67,21914.0,36.5,36.5479,36.476,36.492,21914.0
2020-11-20 13:35:00,45.68,45.71,45.65,45.69,18843.0,36.5,36.5239,36.476,36.508,18843.0
2020-11-20 13:40:00,45.67,45.74,45.66,45.72,20818.0,36.492,36.5479,36.484,36.5319,20818.0
2020-11-20 13:45:00,45.73,45.75,45.67,45.75,16589.0,36.5399,36.5559,36.492,36.5559,16589.0
2020-11-20 13:50:00,45.76,45.77,45.63,45.63,13194.0,36.5639,36.5719,36.46,36.46,13194.0
2020-11-20 13:55:00,45.63,45.71,45.61,45.71,17375.0,36.46,36.5239,36.444,36.5239,17375.0
2020-11-20 14:00:00,45.71,45.73,45.61,45.63,16929.0,36.5239,36.5399,36.444,36.46,16929.0
2020-11-20 14:05:00,45.63,45.73,45.63,45.71,16384.0,36.46,36.5399,36.46,36.5239,16384.0
2020-11-20 14:10:00,45.71,45.78,45.68,45.72,24348.0,36.5239,36.5799,36.5,36.5319,24348.0
2020-11-20 14:15:00,45.73,45.94,45.69,45.87,77842.0,36.5399,36.7077,36.508,36.6518,77842.0
2020-11-20 14:20:00,45.86,45.89,45.77,45.86,24792.0,36.6438,36.6678,36.5719,36.6438,24792.0
2020-11-20 14:25:00,45.84,45.9,45.84,45.88,60402.0,36.6278,36.6758,36.6278,36.6598,60402.0
2020-11-20 14:30:00,45.88,45.93,45.85,45.91,30947.0,36.6598,36.6997,36.6358,36.6837,30947.0
2020-11-20 14:35:00,45.91,46.02,45.86,45.86,37501.0,36.6837,36.7716,36.6438,36.6438,37501.0
2020-11-20 14:40:00,45.85,45.89,45.77,45.77,9568.0,36.6358,36.6678,36.5719,36.5719,9568.0
2020-11-20 14:45:00,45.76,45.79,45.72,45.73,21176.0,36.5639,36.5879,36.5319,36.5399,21176.0
2020-11-20 14:50:00,45.75,45.75,45.65,45.67,17399.0,36.5559,36.5559,36.476,36.492,17399.0
2020-11-20 14:55:00,45.67,45.71,45.65,45.69,12351.0,36.492,36.5239,36.476,36.508,12351.0
2020-11-20 15:00:00,45.71,45.78,45.68,45.72,20232.0,36.5239,36.5799,36.5,36.5319,20232.0
2020-11-20 15:05:00,45.7,45.82,45.67,45.79,65779.0,36.5159,36.6118,36.492,36.5879,65779.0
2020-11-20 15:10:00,45.77,45.84,45.54,45.55,28497.0,36.5719,36.6278,36.3881,36.3961,28497.0
2020-11-20 15:15:00,45.55,45.58,45.51,45.54,17129.0,36.3961,36.4201,36.3641,36.3881,17129.0
2020-11-20 15:20:00,45.53,45.65,45.53,45.55,16766.0,36.3801,36.476,36.3801,36.3961,16766.0
2020-11-20 15:25:00,45.55,45.6,45.54,45.58,19302.0,36.3961,36.436,36.3881,36.4201,19302.0
2020-11-20 15:30:00,45.58,45.65,45.57,45.64,24888.0,36.4201,36.476,36.4121,36.468,24888.0
2020-11-20 15:35:00,45.63,45.69,45.62,45.68,31631.0,36.46,36.508,36.452,36.5,31631.0
2020-11-20 15:40:00,45.67,45.74,45.65,45.74,29889.0,36.492,36.5479,36.476,36.5479,29889.0
2020-11-20 15:45:00,45.73,45.79,45.65,45.66,58086.0,36.5399,36.5879,36.476,36.484,58086.0
2020-11-20 15:50:00,45.65,45.65,45.49,45.5,73443.0,36.476,36.476,36.3481,36.3561,73443.0
2020-11-20 15:55:00,45.49,45.49,45.32,45.38,178490.0,36.3481,36.3481,36.2123,36.2603,178490.0
2020-11-23 09:30:00,46.13,46.49,46.05,46.46,73891.0,36.8595,37.1472,36.7956,37.1232,73891.0
2020-11-23 09:35:00,46.4,46.58,46.34,46.46,24620.0,37.0753,37.2191,37.0273,37.1232,24620.0
2020-11-23 09:40:00,46.47,46.82,46.47,46.82,43360.0,37.1312,37.4109,37.1312,37.4109,43360.0
2020-11-23 09:45:00,46.83,46.96,46.65,46.71,52236.0,37.4189,37.5227,37.275,37.323,52236.0
2020-11-23 09:50:00,46.75,47.14,46.75,47.14,76764.0,37.3549,37.6666,37.3549,37.6666,76764.0
2020-11-23 09:55:00,47.16,47.24,47.08,47.18,56369.0,37.6825,37.7465,37.6186,37.6985,56369.0
2020-11-23 10:00:00,47.18,47.54,47.15,47.42,118925.0,37.6985,37.9862,37.6745,37.8903,118925.0
2020-11-23 10:05:00,47.41,47.52,47.37,47.52,47114.0,37.8823,37.9702,37.8503,37.9702,47114.0
2020-11-23 10:10:00,47.5,47.59,47.38,47.5,49654.0,37.9542,38.0261,37.8583,37.9542,49654.0
2020-11-23 10:15:00,47.54,47.76,47.47,47.69,29076.0,37.9862,38.162,37.9302,38.106,29076.0
2020-11-23 10:20:00,47.68,47.87,47.62,47.81,40580.0,38.098,38.2499,38.0501,38.2019,40580.0
2020-11-23 10:25:00,47.78,47.8,47.52,47.58,71395.0,38.1779,38.1939,37.9702,38.0181,71395.0
2020-11-23 10:30:00,47.56,47.78,47.55,47.73,31900.0,38.0022,38.1779,37.9942,38.138,31900.0
2020-11-23 10:35:00,47.75,47.93,47.74,47.9,24931.0,38.154,38.2978,38.146,38.2738,24931.0
2020-11-23 10:40:00,47.91,47.95,47.78,47.93,39055.0,38.2818,38.3138,38.1779,38.2978,39055.0
2020-11-23 10:45:00,47.91,48.24,47.91,48.21,50920.0,38.2818,38.5455,38.2818,38.5215,50920.0
2020-11-23 10:50:00,48.25,48.31,48.13,48.27,73583.0,38.5535,38.6014,38.4576,38.5695,73583.0
2020-11-23 10:55:00,48.26,48.28,48.16,48.22,44942.0,38.5615,38.5775,38.4816,38.5295,44942.0
2020-11-23 11:00:00,48.22,48.24,48.04,48.08,164376.0,38.5295,38.5455,38.3857,38.4177,164376.0
2020-11-23 11:05:00,48.12,48.25,48.04,48.21,53039.0,38.4496,38.5535,38.3857,38.5215,53039.0
2020-11-23 11:10:00,48.21,48.27,48.09,48.23,46040.0,38.5215,38.5695,38.4256,38.5375,46040.0
2020-11-23 11:15:00,48.23,48.48,48.22,48.44,37835.0,38.5375,38.7373,38.5295,38.7053,37835.0
2020-11-23 11:20:00,48.47,48.6,48.45,48.56,27655.0,38.7293,38.8332,38.7133,38.8012,27655.0
2020-11-23 11:25:00,48.54,48.72,48.52,48.64,41110.0,38.7852,38.929,38.7692,38.8651,41110.0
2020-11-23 11:30:00,48.63,48.67,48.38,48.4,54846.0,38.8571,38.8891,38.6574,38.6733,54846.0
2020-11-23 11:35:00,48.41,48.67,48.39,48.46,46023.0,38.6813,38.8891,38.6654,38.7213,46023.0
2020-11-23 11:40:00,48.44,48.51,48.36,48.38,101781.0,38.7053,38.7612,38.6414,38.6574,101781.0
2020-11-23 11:45:00,48.37,48.52,48.26,48.52,62063.0,38.6494,38.7692,38.5615,38.7692,62063.0
2020-11-23 11:50:00,48.52,48.62,48.52,48.55,31212.0,38.7692,38.8491,38.7692,38.7932,31212.0
2020-11-23 11:55:00,48.56,48.68,48.48,48.59,30651.0,38.8012,38.8971,38.7373,38.8252,30651.0
2020-11-23 12:00:00,48.61,48.68,48.49,48.65,19248.0,38.8411,38.8971,38.7453,38.8731,19248.0
2020-11-23 12:05:00,48.66,48.69,48.6,48.62,15146.0,38.8811,38.9051,38.8332,38.8491,15146.0
2020-11-23 12:10:00,48.63,48.75,48.54,48.54,21672.0,38.8571,38.953,38.7852,38.7852,21672.0
2020-11-23 12:15:00,48.54,48.74,48.48,48.73,26994.0,38.7852,38.945,38.7373,38.937,26994.0
2020-11-23 12:20:00,48.72,48.75,48.63,48.69,27921.0,38.929,38.953,38.8571,38.9051,27921.0
2020-11-23 12:25:00,48.69,48.77,48.68,48.69,34155.0,38.9051,38.969,38.8971,38.9051,34155.0
2020-11-23 12:30:00,48.7,48.73,48.6,48.71,51401.0,38.9131,38.937,38.8332,38.921,51401.0
2020-11-23 12:35:00,48.71,48.8,48.62,48.69,51159.0,38.921,38.993,38.8491,38.9051,51159.0
2020-11-23 12:40:00,48.71,48.71,48.28,48.46,78466.0,38.921,38.921,38.5775,38.7213,78466.0
2020-11-23 12:45:00,48.45,48.61,48.42,48.57,19910.0,38.7133,38.8411,38.6893,38.8092,19910.0
2020-11-23 12:50:00,48.58,48.64,48.53,48.59,53991.0,38.8172,38.8651,38.7772,38.8252,53991.0
2020-11-23 12:55:00,48.58,48.61,48.51,48.59,16711.0,38.8172,38.8411,38.7612,38.8252,16711.0
2020-11-23 13:00:00,48.59,48.61,48.51,48.59,14876.0,38.8252,38.8411,38.7612,38.8252,14876.0
2020-11-23 13:05:00,48.6,48.61,48.49,48.59,16349.0,38.8332,38.8411,38.7453,38.8252,16349.0
2020-11-23 13:10:00,48.57,48.65,48.53,48.57,14196.0,38.8092,38.8731,38.7772,38.8092,14196.0
2020-11-23 13:15:00,48.57,48.68,48.57,48.66,15693.0,38.8092,38.8971,38.8092,38.8811,15693.0
2020-11-23 13:20:00,48.67,48.69,48.57,48.63,14193.0,38.8891,38.9051,38.8092,38.8571,14193.0
2020-11-23 13:25:00,48.66,48.8,48.63,48.63,28234.0,38.8811,38.993,38.8571,38.8571,28234.0
2020-11-23 13:30:00,48.64,48.72,48.62,48.71,16964.0,38.8651,38.929,38.8491,38.921,16964.0
2020-11-23 13:35:00,48.72,48.84,48.7,48.79,36745.0,38.929,39.0249,38.9131,38.985,36745.0
2020-11-23 13:40:00,48.79,48.84,48.66,48.72,36956.0,38.985,39.0249,38.8811,38.929,36956.0
2020-11-23 13:45:00,48.73,48.86,48.71,48.77,38399.0,38.937,39.0409,38.921,38.969,38399.0
2020-11-23 13:50:00,48.77,48.97,48.75,48.97,34371.0,38.969,39.1288,38.953,39.1288,34371.0
2020-11-23 13:55:00,48.96,49.08,48.9,49.07,23633.0,39.1208,39.2167,39.0729,39.2087,23633.0
2020-11-23 14:00:00,49.07,49.07,48.97,49.04,28899.0,39.2087,39.2087,39.1288,39.1847,28899.0
2020-11-23 14:05:00,49.05,49.05,48.96,48.97,24749.0,39.1927,39.1927,39.1208,39.1288,24749.0
2020-11-23 14:10:00,48.96,49.14,48.91,49.12,39370.0,39.1208,39.2646,39.0809,39.2486,39370.0
2020-11-23 14:15:00,49.11,49.14,49.04,49.08,27092.0,39.2407,39.2646,39.1847,39.2167,27092.0
2020-11-23 14:20:00,49.07,49.19,49.07,49.16,33848.0,39.2087,39.3046,39.2087,39.2806,33848.0
2020-11-23 14:25:00,49.16,49.21,49.08,49.17,33608.0,39.2806,39.3206,39.2167,39.2886,33608.0
2020-11-23 14:30:00,49.19,49.34,49.18,49.28,30513.0,39.3046,39.4244,39.2966,39.3765,30513.0
2020-11-23 14:35:00,49.27,49.38,49.27,49.35,28462.0,39.3685,39.4564,39.3685,39.4324,28462.0
2020-11-23 14:40:00,49.36,49.39,49.28,49.37,27235.0,39.4404,39.4644,39.3765,39.4484,27235.0
2020-11-23 14:45:00,49.37,49.46,49.35,49.39,34346.0,39.4484,39.5203,39.4324,39.4644,34346.0
2020-11-23 14:50:00,49.4,49.54,49.39,49.51,40201.0,39.4724,39.5842,39.4644,39.5603,40201.0
2020-11-23 14:55:00,49.5,49.71,49.46,49.69,51061.0,39.5523,39.7201,39.5203,39.7041,51061.0
2020-11-23 15:00:00,49.7,49.77,49.61,49.73,54430.0,39.7121,39.768,39.6402,39.7361,54430.0
2020-11-23 15:05:00,49.74,49.91,49.71,49.87,56645.0,39.7441,39.8799,39.7201,39.8479,56645.0
2020-11-23 15:10:00,49.88,49.96,49.84,49.91,68261.0,39.8559,39.9198,39.824,39.8799,68261.0
2020-11-23 15:15:00,49.91,49.95,49.86,49.9,62224.0,39.8799,39.9118,39.8399,39.8719,62224.0
2020-11-23 15:20:00,49.89,49.89,49.75,49.84,78495.0,39.8639,39.8639,39.752,39.824,78495.0
2020-11-23 15:25:00,49.84,49.89,49.82,49.88,82011.0,39.824,39.8639,39.808,39.8559,82011.0
2020-11-23 15:30:00,49.88,50.06,49.85,49.97,85904.0,39.8559,39.9997,39.8319,39.9278,85904.0
2020-11-23 15:35:00,49.97,50.0,49.72,49.76,88699.0,39.9278,39.9518,39.7281,39.76,88699.0
2020-11-23 15:40:00,49.77,50.06,49.77,50.06,75247.0,39.768,39.9997,39.768,39.9997,75247.0
2020-11-23 15:45:00,50.05,50.2,50.01,50.12,94486.0,39.9918,40.1116,39.9598,40.0477,94486.0
2020-11-23 15:50:00,50.12,50.37,50.11,50.31,133855.0,40.0477,40.2474,40.0397,40.1995,133855.0
2020-11-23 15:55:00,50.3,50.46,50.21,50.37,397209.0,40.1915,40.3194,40.1196,40.2474,397209.0
2020-11-24 09:30:00,52.0,52.41,51.83,51.93,244188.0,41.5499,41.8775,41.414,41.4939,244188.0
2020-11-24 09:35:00,51.92,52.53,51.92,52.24,117622.0,41.486,41.9734,41.486,41.7416,117622.0
2020-11-24 09:40:00,52.25,52.57,52.17,52.29,102611.0,41.7496,42.0053,41.6857,41.7816,102611.0
2020-11-24 09:45:00,52.3,52.56,52.27,52.35,153874.0,41.7896,41.9973,41.7656,41.8295,153874.0
2020-11-24 09:50:00,52.4,52.77,52.32,52.74,125633.0,41.8695,42.1651,41.8056,42.1412,125633.0
2020-11-24 09:55:00,52.75,53.15,52.69,53.07,102803.0,42.1492,42.4688,42.1012,42.4048,102803.0
2020-11-24 10:00:00,53.1,53.25,53.03,53.23,81938.0,42.4288,42.5487,42.3729,42.5327,81938.0
2020-11-24 10:05:00,53.24,53.35,53.19,53.31,88054.0,42.5407,42.6286,42.5007,42.5966,88054.0
2020-11-24 10:10:00,53.3,53.42,53.2,53.26,100063.0,42.5886,42.6845,42.5087,42.5567,100063.0
2020-11-24 10:15:00,53.27,53.31,52.96,53.2,162860.0,42.5646,42.5966,42.3169,42.5087,162860.0
2020-11-24 10:20:00,53.21,53.37,53.12,53.13,67772.0,42.5167,42.6446,42.4448,42.4528,67772.0
2020-11-24 10:25:00,53.12,53.14,52.86,52.91,88579.0,42.4448,42.4608,42.237,42.277,88579.0
2020-11-24 10:30:00,52.92,53.25,52.9,53.18,85641.0,42.285,42.5487,42.269,42.4927,85641.0
2020-11-24 10:35:00,53.19,53.31,53.0,53.0,67288.0,42.5007,42.5966,42.3489,42.3489,67288.0
2020-11-24 10:40:00,53.04,53.32,53.0,53.26,47691.0,42.3809,42.6046,42.3489,42.5567,47691.0
2020-11-24 10:45:00,53.28,53.43,53.24,53.39,40363.0,42.5726,42.6925,42.5407,42.6605,40363.0
2020-11-24 10:50:00,53.39,53.62,53.35,53.58,51985.0,42.6605,42.8443,42.6286,42.8124,51985.0
2020-11-24 10:55:00,53.56,53.58,53.37,53.48,78295.0,42.7964,42.8124,42.6446,42.7324,78295.0
2020-11-24 11:00:00,53.5,53.64,53.42,53.64,49063.0,42.7484,42.8603,42.6845,42.8603,49063.0
2020-11-24 11:05:00,53.66,53.82,53.57,53.8,86979.0,42.8763,43.0041,42.8044,42.9881,86979.0
2020-11-24 11:10:00,53.79,53.79,53.37,53.41,37278.0,42.9801,42.9801,42.6446,42.6765,37278.0
2020-11-24 11:15:00,53.39,53.58,53.38,53.55,104596.0,42.6605,42.8124,42.6525,42.7884,104596.0
2020-11-24 11:20:00,53.58,53.6,53.51,53.58,85418.0,42.8124,42.8283,42.7564,42.8124,85418.0
2020-11-24 11:25:00,53.58,53.67,53.51,53.58,44847.0,42.8124,42.8843,42.7564,42.8124,44847.0
2020-11-24 11:30:00,53.56,53.6,53.4,53.55,122746.0,42.7964,42.8283,42.6685,42.7884,122746.0
2020-11-24 11:35:00,53.54,53.63,53.5,53.55,55047.0,42.7804,42.8523,42.7484,42.7884,55047.0
2020-11-24 11:40:00,53.55,53.71,53.47,53.59,89275.0,42.7884,42.9162,42.7245,42.8203,89275.0
2020-11-24 11:45:00,53.6,53.85,53.57,53.85,51696.0,42.8283,43.0281,42.8044,43.0281,51696.0
2020-11-24 11:50:00,53.86,53.87,53.72,53.77,50981.0,43.0361,43.0441,42.9242,42.9642,50981.0
2020-11-24 11:55:00,53.77,53.84,53.71,53.78,69796.0,42.9642,43.0201,42.9162,42.9722,69796.0
2020-11-24 12:00:00,53.78,53.98,53.74,53.82,53928.0,42.9722,43.132,42.9402,43.0041,53928.0
2020-11-24 12:05:00,53.83,53.91,53.74,53.82,29437.0,43.0121,43.076,42.9402,43.0041,29437.0
2020-11-24 12:10:00,53.81,53.92,53.78,53.87,101409.0,42.9961,43.084,42.9722,43.0441,101409.0
2020-11-24 12:15:00,53.89,54.04,53.85,53.92,38028.0,43.0601,43.1799,43.0281,43.084,38028.0
2020-11-24 12:20:00,53.91,53.93,53.7,53.79,89134.0,43.076,43.092,42.9082,42.9801,89134.0
2020-11-24 12:25:00,53.8,53.98,53.79,53.94,63414.0,42.9881,43.132,42.9801,43.1,63414.0
2020-11-24 12:30:00,53.91,54.04,53.88,53.94,39208.0,43.076,43.1799,43.0521,43.1,39208.0
2020-11-24 12:35:00,53.93,53.99,53.9,53.95,102810.0,43.092,43.14,43.068,43.108,102810.0
2020-11-24 12:40:00,53.95,54.13,53.91,54.13,40333.0,43.108,43.2518,43.076,43.2518,40333.0
2020-11-24 12:45:00,54.13,54.26,54.0,54.02,39889.0,43.2518,43.3557,43.1479,43.1639,39889.0
2020-11-24 12:50:00,54.02,54.08,53.9,53.91,30978.0,43.1639,43.2119,43.068,43.076,30978.0
2020-11-24 12:55:00,53.9,53.97,53.9,53.9,32572.0,43.068,43.124,43.068,43.068,32572.0
2020-11-24 13:00:00,53.91,54.1,53.91,54.04,30613.0,43.076,43.2278,43.076,43.1799,30613.0
2020-11-24 13:05:00,54.04,54.12,53.99,54.04,43432.0,43.1799,43.2438,43.14,43.1799,43432.0
2020-11-24 13:10:00,54.04,54.15,54.02,54.07,26656.0,43.1799,43.2678,43.1639,43.2039,26656.0
2020-11-24 13:15:00,54.08,54.16,54.07,54.13,47352.0,43.2119,43.2758,43.2039,43.2518,47352.0
2020-11-24 13:20:00,54.12,54.12,53.95,54.0,27713.0,43.2438,43.2438,43.108,43.1479,27713.0
2020-11-24 13:25:00,54.01,54.02,53.89,53.91,48329.0,43.1559,43.1639,43.0601,43.076,48329.0
2020-11-24 13:30:00,53.91,53.96,53.83,53.95,88590.0,43.076,43.116,43.0121,43.108,88590.0
2020-11-24 13:35:00,53.95,53.99,53.89,53.96,82120.0,43.108,43.14,43.0601,43.116,82120.0
2020-11-24 13:40:00,53.98,54.25,53.97,54.03,85237.0,43.132,43.3477,43.124,43.1719,85237.0
2020-11-24 13:45:00,54.05,54.13,54.02,54.1,59553.0,43.1879,43.2518,43.1639,43.2278,59553.0
2020-11-24 13:50:00,54.13,54.13,54.06,54.1,154615.0,43.2518,43.2518,43.1959,43.2278,154615.0
2020-11-24 13:55:00,54.09,54.14,54.04,54.05,99095.0,43.2199,43.2598,43.1799,43.1879,99095.0
2020-11-24 14:00:00,54.05,54.06,53.78,53.79,76929.0,43.1879,43.1959,42.9722,42.9801,76929.0
2020-11-24 14:05:00,53.8,53.94,53.78,53.86,193085.0,42.9881,43.1,42.9722,43.0361,193085.0
2020-11-24 14:10:00,53.88,54.25,53.86,54.24,67887.0,43.0521,43.3477,43.0361,43.3397,67887.0
2020-11-24 14:15:00,54.23,54.3,54.01,54.03,42097.0,43.3317,43.3877,43.1559,43.1719,42097.0
2020-11-24 14:20:00,54.03,54.06,53.99,54.01,79439.0,43.1719,43.1959,43.14,43.1559,79439.0
2020-11-24 14:25:00,54.01,54.08,53.98,54.01,75475.0,43.1559,43.2119,43.132,43.1559,75475.0
2020-11-24 14:30:00,54.0,54.01,53.84,53.91,114146.0,43.1479,43.1559,43.0201,43.076,114146.0
2020-11-24 14:35:00,53.92,54.18,53.9,54.16,105161.0,43.084,43.2918,43.068,43.2758,105161.0
2020-11-24 14:40:00,54.13,54.23,54.06,54.2,53483.0,43.2518,43.3317,43.1959,43.3078,53483.0
2020-11-24 14:45:00,54.2,54.2,54.06,54.08,72369.0,43.3078,43.3078,43.1959,43.2119,72369.0
2020-11-24 14:50:00,54.09,54.22,54.08,54.22,36080.0,43.2199,43.3237,43.2119,43.3237,36080.0
2020-11-24 14:55:00,54.22,54.42,54.2,54.42,50760.0,43.3237,43.4835,43.3078,43.4835,50760.0
2020-11-24 15:00:00,54.41,54.49,54.34,54.45,73004.0,43.4756,43.5395,43.4196,43.5075,73004.0
2020-11-24 15:05:00,54.45,54.55,54.36,54.37,95463.0,43.5075,43.5874,43.4356,43.4436,95463.0
2020-11-24 15:10:00,54.36,54.46,54.31,54.45,145823.0,43.4356,43.5155,43.3956,43.5075,145823.0
2020-11-24 15:15:00,54.45,54.62,54.31,54.44,238197.0,43.5075,43.6433,43.3956,43.4995,238197.0
2020-11-24 15:20:00,54.44,54.54,54.4,54.52,137439.0,43.4995,43.5794,43.4676,43.5634,137439.0
2020-11-24 15:25:00,54.51,54.55,54.42,54.48,110220.0,43.5555,43.5874,43.4835,43.5315,110220.0
2020-11-24 15:30:00,54.46,54.46,54.37,54.4,148409.0,43.5155,43.5155,43.4436,43.4676,148409.0
2020-11-24 15:35:00,54.4,54.51,54.39,54.45,94209.0,43.4676,43.5555,43.4596,43.5075,94209.0
2020-11-24 15:40:00,54.45,54.52,54.43,54.48,130804.0,43.5075,43.5634,43.4915,43.5315,130804.0
2020-11-24 15:45:00,54.48,54.69,54.45,54.66,112562.0,43.5315,43.6993,43.5075,43.6753,112562.0
2020-11-24 15:50:00,54.67,54.7,54.51,54.52,185157.0,43.6833,43.7073,43.5555,43.5634,185157.0
2020-11-24 15:55:00,54.51,54.54,54.41,54.42,392511.0,43.5555,43.5794,43.4756,43.4835,392511.0
2020-11-25 09:30:00,53.88,54.0,53.5,53.69,217650.0,43.0521,43.1479,42.7484,42.9002,217650.0
2020-11-25 09:35:00,53.7,53.82,53.58,53.62,125340.0,42.9082,43.0041,42.8124,42.8443,125340.0
2020-11-25 09:40:00,53.57,54.0,53.55,54.0,222147.0,42.8044,43.1479,42.7884,43.1479,222147.0
2020-11-25 09:45:00,53.99,54.08,53.82,53.91,116534.0,43.14,43.2119,43.0041,43.076,116534.0
2020-11-25 09:50:00,53.93,53.96,53.11,53.29,197706.0,43.092,43.116,42.4368,42.5806,197706.0
2020-11-25 09:55:00,53.31,53.46,53.13,53.34,183429.0,42.5966,42.7165,42.4528,42.6206,183429.0
2020-11-25 10:00:00,53.36,53.55,53.28,53.34,171606.0,42.6366,42.7884,42.5726,42.6206,171606.0
2020-11-25 10:05:00,53.34,53.59,53.31,53.51,80603.0,42.6206,42.8203,42.5966,42.7564,80603.0
2020-11-25 10:10:00,53.52,53.78,53.48,53.78,26735.0,42.7644,42.9722,42.7324,42.9722,26735.0
2020-11-25 10:15:00,53.77,53.92,53.7,53.8,18862.0,42.9642,43.084,42.9082,42.9881,18862.0
2020-11-25 10:20:00,53.81,53.98,53.79,53.88,35645.0,42.9961,43.132,42.9801,43.0521,35645.0
2020-11-25 10:25:00,53.83,54.04,53.73,53.98,56095.0,43.0121,43.1799,42.9322,43.132,56095.0
2020-11-25 10:30:00,54.0,54.05,53.91,54.03,74593.0,43.1479,43.1879,43.076,43.1719,74593.0
2020-11-25 10:35:00,54.06,54.1,53.92,54.05,68068.0,43.1959,43.2278,43.084,43.1879,68068.0
2020-11-25 10:40:00,54.01,54.05,53.93,54.0,58462.0,43.1559,43.1879,43.092,43.1479,58462.0
2020-11-25 10:45:00,54.01,54.11,53.96,54.08,25792.0,43.1559,43.2358,43.116,43.2119,25792.0
2020-11-25 10:50:00,54.04,54.41,54.04,54.25,85085.0,43.1799,43.4756,43.1799,43.3477,85085.0
2020-11-25 10:55:00,54.23,54.51,54.21,54.39,55791.0,43.3317,43.5555,43.3157,43.4596,55791.0
2020-11-25 11:00:00,54.37,54.54,54.31,54.47,25449.0,43.4436,43.5794,43.3956,43.5235,25449.0
2020-11-25 11:05:00,54.44,54.71,54.31,54.7,45790.0,43.4995,43.7153,43.3956,43.7073,45790.0
2020-11-25 11:10:00,54.67,54.78,54.58,54.71,84424.0,43.6833,43.7712,43.6114,43.7153,84424.0
2020-11-25 11:15:00,54.73,54.74,54.5,54.53,102434.0,43.7312,43.7392,43.5475,43.5714,102434.0
2020-11-25 11:20:00,54.57,54.63,54.32,54.34,34402.0,43.6034,43.6513,43.4036,43.4196,34402.0
2020-11-25 11:25:00,54.22,54.22,53.83,53.95,47826.0,43.3237,43.3237,43.0121,43.108,47826.0
2020-11-25 11:30:00,53.98,54.13,53.95,53.98,21111.0,43.132,43.2518,43.108,43.132,21111.0
2020-11-25 11:35:00,53.98,54.3,53.98,54.24,35577.0,43.132,43.3877,43.132,43.3397,35577.0
2020-11-25 11:40:00,54.23,54.33,54.08,54.11,31663.0,43.3317,43.4116,43.2119,43.2358,31663.0
2020-11-25 11:45:00,54.08,54.22,53.99,54.18,263182.0,43.2119,43.3237,43.14,43.2918,263182.0
2020-11-25 11:50:00,54.16,54.45,54.16,54.21,165015.0,43.2758,43.5075,43.2758,43.3157,165015.0
2020-11-25 11:55:00,54.2,54.25,54.07,54.22,145417.0,43.3078,43.3477,43.2039,43.3237,145417.0
2020-11-25 12:00:00,54.23,54.26,53.98,54.02,39400.0,43.3317,43.3557,43.132,43.1639,39400.0
2020-11-25 12:05:00,54.0,54.12,54.0,54.12,12456.0,43.1479,43.2438,43.1479,43.2438,12456.0
2020-11-25 12:10:00,54.1,54.2,54.01,54.04,155972.0,43.2278,43.3078,43.1559,43.1799,155972.0
2020-11-25 12:15:00,54.03,54.04,53.8,53.8,17292.0,43.1719,43.1799,42.9881,42.9881,17292.0
2020-11-25 12:20:00,53.82,53.82,53.68,53.68,19206.0,43.0041,43.0041,42.8923,42.8923,19206.0
2020-11-25 12:25:00,53.67,53.81,53.64,53.75,39527.0,42.8843,42.9961,42.8603,42.9482,39527.0
2020-11-25 12:30:00,53.76,54.0,53.76,53.91,118803.0,42.9562,43.1479,42.9562,43.076,118803.0
2020-11-25 12:35:00,53.9,53.99,53.9,53.97,61635.0,43.068,43.14,43.068,43.124,61635.0
2020-11-25 12:40:00,53.97,54.09,53.96,54.05,37845.0,43.124,43.2199,43.116,43.1879,37845.0
2020-11-25 12:45:00,54.07,54.16,54.06,54.14,25210.0,43.2039,43.2758,43.1959,43.2598,25210.0
2020-11-25 12:50:00,54.12,54.13,54.05,54.08,38071.0,43.2438,43.2518,43.1879,43.2119,38071.0
2020-11-25 12:55:00,54.09,54.17,54.06,54.14,21312.0,43.2199,43.2838,43.1959,43.2598,21312.0
2020-11-25 13:00:00,54.16,54.24,54.04,54.07,25678.0,43.2758,43.3397,43.1799,43.2039,25678.0
2020-11-25 13:05:00,54.06,54.15,54.04,54.15,30420.0,43.1959,43.2678,43.1799,43.2678,30420.0
2020-11-25 13:10:00,54.15,54.21,53.93,53.96,134209.0,43.2678,43.3157,43.092,43.116,134209.0
2020-11-25 13:15:00,53.95,54.06,53.88,54.04,24148.0,43.108,43.1959,43.0521,43.1799,24148.0
2020-11-25 13:20:00,54.07,54.09,54.0,54.04,14647.0,43.2039,43.2199,43.1479,43.1799,14647.0
2020-11-25 13:25:00,54.04,54.08,53.95,54.02,16439.0,43.1799,43.2119,43.108,43.1639,16439.0
2020-11-25 13:30:00,54.03,54.06,53.94,54.06,18791.0,43.1719,43.1959,43.1,43.1959,18791.0
2020-11-25 13:35:00,54.05,54.11,54.02,54.07,74518.0,43.1879,43.2358,43.1639,43.2039,74518.0
2020-11-25 13:40:00,54.07,54.13,53.9,53.97,121324.0,43.2039,43.2518,43.068,43.124,121324.0
2020-11-25 13:45:00,53.94,53.95,53.78,53.83,16722.0,43.1,43.108,42.9722,43.0121,16722.0
2020-11-25 13:50:00,53.82,53.84,53.69,53.71,112722.0,43.0041,43.0201,42.9002,42.9162,112722.0
2020-11-25 13:55:00,53.71,54.06,53.71,54.06,139213.0,42.9162,43.1959,42.9162,43.1959,139213.0
2020-11-25 14:00:00,54.04,54.04,53.71,53.78,124434.0,43.1799,43.1799,42.9162,42.9722,124434.0
2020-11-25 14:05:00,53.74,53.75,53.49,53.49,42984.0,42.9402,42.9482,42.7404,42.7404,42984.0
2020-11-25 14:10:00,53.51,53.7,53.44,53.54,141642.0,42.7564,42.9082,42.7005,42.7804,141642.0
2020-11-25 14:15:00,53.56,53.79,53.56,53.71,119622.0,42.7964,42.9801,42.7964,42.9162,119622.0
2020-11-25 14:20:00,53.7,53.75,53.56,53.74,52423.0,42.9082,42.9482,42.7964,42.9402,52423.0
2020-11-25 14:25:00,53.72,53.82,53.66,53.74,132323.0,42.9242,43.0041,42.8763,42.9402,132323.0
2020-11-25 14:30:00,53.74,53.76,53.66,53.69,89163.0,42.9402,42.9562,42.8763,42.9002,89163.0
2020-11-25 14:35:00,53.68,53.71,53.54,53.57,21709.0,42.8923,42.9162,42.7804,42.8044,21709.0
2020-11-25 14:40:00,53.57,53.57,53.41,53.44,11297.0,42.8044,42.8044,42.6765,42.7005,11297.0
2020-11-25 14:45:00,53.44,53.49,53.32,53.32,14169.0,42.7005,42.7404,42.6046,42.6046,14169.0
2020-11-25 14:50:00,53.34,53.5,53.25,53.5,62568.0,42.6206,42.7484,42.5487,42.7484,62568.0
2020-11-25 14:55:00,53.5,53.5,53.29,53.41,45847.0,42.7484,42.7484,42.5806,42.6765,45847.0
2020-11-25 15:00:00,53.41,53.56,53.4,53.52,30304.0,42.6765,42.7964,42.6685,42.7644,30304.0
2020-11-25 15:05:00,53.54,53.64,53.53,53.63,40015.0,42.7804,42.8603,42.7724,42.8523,40015.0
2020-11-25 15:10:00,53.63,53.72,53.61,53.66,244962.0,42.8523,42.9242,42.8363,42.8763,244962.0
2020-11-25 15:15:00,53.67,53.67,53.56,53.67,21770.0,42.8843,42.8843,42.7964,42.8843,21770.0
2020-11-25 15:20:00,53.67,53.68,53.4,53.49,61995.0,42.8843,42.8923,42.6685,42.7404,61995.0
2020-11-25 15:25:00,53.47,53.48,53.33,53.33,17068.0,42.7245,42.7324,42.6126,42.6126,17068.0
2020-11-25 15:30:00,53.34,53.39,53.29,53.34,58052.0,42.6206,42.6605,42.5806,42.6206,58052.0
2020-11-25 15:35:00,53.34,53.34,53.2,53.24,94360.0,42.6206,42.6206,42.5087,42.5407,94360.0
2020-11-25 15:40:00,53.23,53.31,53.23,53.28,86402.0,42.5327,42.5966,42.5327,42.5726,86402.0
2020-11-25 15:45:00,53.28,53.33,53.23,53.23,114781.0,42.5726,42.6126,42.5327,42.5327,114781.0
2020-11-25 15:50:00,53.22,53.23,53.14,53.23,176653.0,42.5247,42.5327,42.4608,42.5327,176653.0
2020-11-25 15:55:00,53.23,53.23,53.0,53.0,301921.0,42.5327,42.5327,42.3489,42.3489,301921.0
2020-11-27 09:30:00,52.09,52.93,52.02,52.93,110965.0,41.6218,42.293,41.5659,42.293,110965.0
2020-11-27 09:35:00,52.91,53.38,52.91,53.37,23533.0,42.277,42.6525,42.277,42.6446,23533.0
2020-11-27 09:40:00,53.38,53.38,52.97,53.12,50731.0,42.6525,42.6525,42.3249,42.4448,50731.0
2020-11-27 09:45:00,53.1,53.27,52.89,53.0,20096.0,42.4288,42.5646,42.261,42.3489,20096.0
2020-11-27 09:50:00,52.99,53.18,52.66,52.66,23151.0,42.3409,42.4927,42.0772,42.0772,23151.0
2020-11-27 09:55:00,52.63,52.8,52.47,52.69,26539.0,42.0533,42.1891,41.9254,42.1012,26539.0
2020-11-27 10:00:00,52.66,52.72,52.45,52.47,21381.0,42.0772,42.1252,41.9094,41.9254,21381.0
2020-11-27 10:05:00,52.42,52.47,52.25,52.37,19680.0,41.8855,41.9254,41.7496,41.8455,19680.0
2020-11-27 10:10:00,52.37,52.54,52.21,52.27,15842.0,41.8455,41.9814,41.7177,41.7656,15842.0
2020-11-27 10:15:00,52.2,52.2,52.02,52.07,20798.0,41.7097,41.7097,41.5659,41.6058,20798.0
2020-11-27 10:20:00,52.05,52.16,51.91,52.12,28417.0,41.5898,41.6777,41.478,41.6458,28417.0
2020-11-27 10:25:00,52.05,52.13,51.88,52.03,15437.0,41.5898,41.6537,41.454,41.5738,15437.0
2020-11-27 10:30:00,52.05,52.05,51.71,51.77,35941.0,41.5898,41.5898,41.3182,41.3661,35941.0
2020-11-27 10:35:00,51.73,51.86,51.68,51.81,42967.0,41.3341,41.438,41.2942,41.3981,42967.0
2020-11-27 10:40:00,51.78,51.99,51.74,51.96,23958.0,41.3741,41.5419,41.3421,41.5179,23958.0
2020-11-27 10:45:00,51.95,52.04,51.86,52.04,50100.0,41.5099,41.5818,41.438,41.5818,50100.0
2020-11-27 10:50:00,52.04,52.21,52.04,52.21,40002.0,41.5818,41.7177,41.5818,41.7177,40002.0
2020-11-27 10:55:00,52.21,52.33,52.14,52.31,17756.0,41.7177,41.8136,41.6617,41.7976,17756.0
2020-11-27 11:00:00,52.31,52.35,52.17,52.2,33898.0,41.7976,41.8295,41.6857,41.7097,33898.0
2020-11-27 11:05:00,52.18,52.21,52.02,52.02,64156.0,41.6937,41.7177,41.5659,41.5659,64156.0
2020-11-27 11:10:00,52.03,52.06,51.92,52.03,51004.0,41.5738,41.5978,41.486,41.5738,51004.0
2020-11-27 11:15:00,52.02,52.09,51.96,52.04,32519.0,41.5659,41.6218,41.5179,41.5818,32519.0
2020-11-27 11:20:00,52.05,52.21,52.02,52.15,44263.0,41.5898,41.7177,41.5659,41.6697,44263.0
2020-11-27 11:25:00,52.16,52.21,51.96,51.97,21181.0,41.6777,41.7177,41.5179,41.5259,21181.0
2020-11-27 11:30:00,51.98,51.99,51.69,51.77,35541.0,41.5339,41.5419,41.3022,41.3661,35541.0
2020-11-27 11:35:00,51.76,51.86,51.59,51.77,28536.0,41.3581,41.438,41.2223,41.3661,28536.0
2020-11-27 11:40:00,51.79,51.9,51.75,51.86,28211.0,41.3821,41.47,41.3501,41.438,28211.0
2020-11-27 11:45:00,51.88,52.0,51.75,51.75,25078.0,41.454,41.5499,41.3501,41.3501,25078.0
2020-11-27 11:50:00,51.77,51.93,51.64,51.64,28013.0,41.3661,41.4939,41.2622,41.2622,28013.0
2020-11-27 11:55:00,51.65,51.83,51.6,51.67,30952.0,41.2702,41.414,41.2303,41.2862,30952.0
2020-11-27 12:00:00,51.67,51.71,51.59,51.6,18097.0,41.2862,41.3182,41.2223,41.2303,18097.0
2020-11-27 12:05:00,51.61,51.8,51.6,51.69,14729.0,41.2382,41.3901,41.2303,41.3022,14729.0
2020-11-27 12:10:00,51.69,51.7,51.5,51.51,22170.0,41.3022,41.3102,41.1504,41.1583,22170.0
2020-11-27 12:15:00,51.51,51.51,51.34,51.39,34690.0,41.1583,41.1583,41.0225,41.0625,34690.0
2020-11-27 12:20:00,51.38,51.41,51.29,51.34,28908.0,41.0545,41.0784,40.9826,41.0225,28908.0
2020-11-27 12:25:00,51.34,51.46,51.13,51.17,37296.0,41.0225,41.1184,40.8547,40.8867,37296.0
2020-11-27 12:30:00,51.17,51.37,51.16,51.32,26650.0,40.8867,41.0465,40.8787,41.0065,26650.0
2020-11-27 12:35:00,51.32,51.45,51.28,51.41,37586.0,41.0065,41.1104,40.9746,41.0784,37586.0
2020-11-27 12:40:00,51.42,51.62,51.33,51.6,53711.0,41.0864,41.2462,41.0145,41.2303,53711.0
2020-11-27 12:45:00,51.58,51.65,51.47,51.51,49004.0,41.2143,41.2702,41.1264,41.1583,49004.0
2020-11-27 12:50:00,51.51,51.54,51.3,51.31,87062.0,41.1583,41.1823,40.9905,40.9985,87062.0
2020-11-27 12:55:00,51.3,51.47,51.17,51.47,149240.0,40.9905,41.1264,40.8867,41.1264,149240.0
2020-11-30 09:30:00,50.89,50.89,49.88,50.49,144884.0,40.6629,40.6629,39.8559,40.3433,144884.0
2020-11-30 09:35:00,50.51,50.69,50.34,50.37,83184.0,40.3593,40.5031,40.2235,40.2474,83184.0
2020-11-30 09:40:00,50.4,50.77,50.36,50.64,63781.0,40.2714,40.5671,40.2395,40.4632,63781.0
2020-11-30 09:45:00,50.64,50.81,50.53,50.72,35878.0,40.4632,40.599,40.3753,40.5271,35878.0
2020-11-30 09:50:00,50.75,50.75,50.47,50.67,50466.0,40.5511,40.5511,40.3273,40.4872,50466.0
2020-11-30 09:55:00,50.65,50.71,50.31,50.52,48812.0,40.4712,40.5191,40.1995,40.3673,48812.0
2020-11-30 10:00:00,50.56,50.72,50.52,50.52,41101.0,40.3993,40.5271,40.3673,40.3673,41101.0
2020-11-30 10:05:00,50.55,50.63,50.17,50.23,19666.0,40.3913,40.4552,40.0876,40.1356,19666.0
2020-11-30 10:10:00,50.23,50.33,50.04,50.04,27193.0,40.1356,40.2155,39.9838,39.9838,27193.0
2020-11-30 10:15:00,50.06,50.09,49.72,49.76,33246.0,39.9997,40.0237,39.7281,39.76,33246.0
2020-11-30 10:20:00,49.76,49.82,48.14,49.76,97041.0,39.76,39.808,38.4656,39.76,97041.0
2020-11-30 10:25:00,49.75,49.75,49.39,49.45,30733.0,39.752,39.752,39.4644,39.5123,30733.0
2020-11-30 10:30:00,49.5,49.61,49.41,49.5,30652.0,39.5523,39.6402,39.4804,39.5523,30652.0
2020-11-30 10:35:00,49.41,49.52,49.29,49.29,33116.0,39.4804,39.5683,39.3845,39.3845,33116.0
2020-11-30 10:40:00,49.27,49.33,49.0,49.08,51217.0,39.3685,39.4164,39.1528,39.2167,51217.0
2020-11-30 10:45:00,49.05,49.45,49.02,49.16,68509.0,39.1927,39.5123,39.1687,39.2806,68509.0
2020-11-30 10:50:00,49.18,49.61,49.18,49.38,53875.0,39.2966,39.6402,39.2966,39.4564,53875.0
2020-11-30 10:55:00,49.39,49.47,49.27,49.47,40569.0,39.4644,39.5283,39.3685,39.5283,40569.0
2020-11-30 11:00:00,49.47,49.53,49.27,49.27,34062.0,39.5283,39.5763,39.3685,39.3685,34062.0
2020-11-30 11:05:00,49.26,49.51,49.25,49.43,34225.0,39.3605,39.5603,39.3525,39.4964,34225.0
2020-11-30 11:10:00,49.43,49.58,49.4,49.47,41039.0,39.4964,39.6162,39.4724,39.5283,41039.0
2020-11-30 11:15:00,49.4,49.4,49.1,49.24,47530.0,39.4724,39.4724,39.2327,39.3445,47530.0
2020-11-30 11:20:00,49.24,49.3,49.06,49.06,66536.0,39.3445,39.3925,39.2007,39.2007,66536.0
2020-11-30 11:25:00,49.04,49.08,48.82,48.88,57534.0,39.1847,39.2167,39.0089,39.0569,57534.0
2020-11-30 11:30:00,48.9,49.03,48.82,48.88,42568.0,39.0729,39.1767,39.0089,39.0569,42568.0
2020-11-30 11:35:00,48.84,48.93,48.79,48.82,34833.0,39.0249,39.0968,38.985,39.0089,34833.0
2020-11-30 11:40:00,48.81,48.97,48.78,48.8,31990.0,39.0009,39.1288,38.977,38.993,31990.0
2020-11-30 11:45:00,48.81,49.02,48.81,48.9,29675.0,39.0009,39.1687,39.0009,39.0729,29675.0
2020-11-30 11:50:00,48.9,49.0,48.82,48.88,53152.0,39.0729,39.1528,39.0089,39.0569,53152.0
2020-11-30 11:55:00,48.88,49.0,48.78,48.79,88166.0,39.0569,39.1528,38.977,38.985,88166.0
2020-11-30 12:00:00,48.8,48.82,48.64,48.67,68232.0,38.993,39.0089,38.8651,38.8891,68232.0
2020-11-30 12:05:00,48.65,48.69,48.52,48.68,47624.0,38.8731,38.9051,38.7692,38.8971,47624.0
2020-11-30 12:10:00,48.65,48.73,48.63,48.72,74150.0,38.8731,38.937,38.8571,38.929,74150.0
2020-11-30 12:15:00,48.72,48.77,48.5,48.5,56437.0,38.929,38.969,38.7532,38.7532,56437.0
2020-11-30 12:20:00,48.53,48.59,48.36,48.55,91957.0,38.7772,38.8252,38.6414,38.7932,91957.0
2020-11-30 12:25:00,48.55,48.59,48.41,48.46,28852.0,38.7932,38.8252,38.6813,38.7213,28852.0
2020-11-30 12:30:00,48.45,48.59,48.37,48.53,62002.0,38.7133,38.8252,38.6494,38.7772,62002.0
2020-11-30 12:35:00,48.51,48.51,48.25,48.31,85620.0,38.7612,38.7612,38.5535,38.6014,85620.0
2020-11-30 12:40:00,48.34,48.44,48.26,48.44,113601.0,38.6254,38.7053,38.5615,38.7053,113601.0
2020-11-30 12:45:00,48.45,48.52,48.38,48.47,39922.0,38.7133,38.7692,38.6574,38.7293,39922.0
2020-11-30 12:50:00,48.45,48.59,48.41,48.5,47428.0,38.7133,38.8252,38.6813,38.7532,47428.0
2020-11-30 12:55:00,48.48,48.54,48.37,48.53,41687.0,38.7373,38.7852,38.6494,38.7772,41687.0
2020-11-30 13:00:00,48.53,48.53,48.35,48.42,39343.0,38.7772,38.7772,38.6334,38.6893,39343.0
2020-11-30 13:05:00,48.43,48.43,48.18,48.25,43181.0,38.6973,38.6973,38.4976,38.5535,43181.0
2020-11-30 13:10:00,48.24,48.28,48.2,48.23,40901.0,38.5455,38.5775,38.5135,38.5375,40901.0
2020-11-30 13:15:00,48.24,48.26,48.08,48.2,55885.0,38.5455,38.5615,38.4177,38.5135,55885.0
2020-11-30 13:20:00,48.18,48.21,48.11,48.16,31822.0,38.4976,38.5215,38.4416,38.4816,31822.0
2020-11-30 13:25:00,48.17,48.4,48.16,48.33,38150.0,38.4896,38.6733,38.4816,38.6174,38150.0
2020-11-30 13:30:00,48.33,48.47,48.28,48.39,60490.0,38.6174,38.7293,38.5775,38.6654,60490.0
2020-11-30 13:35:00,48.38,48.38,48.27,48.35,31726.0,38.6574,38.6574,38.5695,38.6334,31726.0
2020-11-30 13:40:00,48.36,48.44,48.29,48.29,35903.0,38.6414,38.7053,38.5855,38.5855,35903.0
2020-11-30 13:45:00,48.3,48.6,48.26,48.53,24274.0,38.5934,38.8332,38.5615,38.7772,24274.0
2020-11-30 13:50:00,48.54,48.56,48.3,48.3,20198.0,38.7852,38.8012,38.5934,38.5934,20198.0
2020-11-30 13:55:00,48.3,48.35,48.24,48.31,24385.0,38.5934,38.6334,38.5455,38.6014,24385.0
2020-11-30 14:00:00,48.3,48.33,48.24,48.27,50884.0,38.5934,38.6174,38.5455,38.5695,50884.0
2020-11-30 14:05:00,48.28,48.53,48.26,48.5,42793.0,38.5775,38.7772,38.5615,38.7532,42793.0
2020-11-30 14:10:00,48.49,48.54,48.43,48.5,24308.0,38.7453,38.7852,38.6973,38.7532,24308.0
2020-11-30 14:15:00,48.53,48.57,48.32,48.34,14548.0,38.7772,38.8092,38.6094,38.6254,14548.0
2020-11-30 14:20:00,48.32,48.36,48.19,48.19,16717.0,38.6094,38.6414,38.5055,38.5055,16717.0
2020-11-30 14:25:00,48.21,48.31,48.18,48.28,27902.0,38.5215,38.6014,38.4976,38.5775,27902.0
2020-11-30 14:30:00,48.27,48.45,48.27,48.35,19985.0,38.5695,38.7133,38.5695,38.6334,19985.0
2020-11-30 14:35:00,48.34,48.43,48.21,48.22,21708.0,38.6254,38.6973,38.5215,38.5295,21708.0
2020-11-30 14:40:00,48.21,48.21,47.92,47.94,124692.0,38.5215,38.5215,38.2898,38.3058,124692.0
2020-11-30 14:45:00,47.94,48.09,47.91,47.97,27690.0,38.3058,38.4256,38.2818,38.3298,27690.0
2020-11-30 14:50:00,47.96,48.03,47.81,47.81,53306.0,38.3218,38.3777,38.2019,38.2019,53306.0
2020-11-30 14:55:00,47.79,48.25,47.79,48.2,42519.0,38.1859,38.5535,38.1859,38.5135,42519.0
2020-11-30 15:00:00,48.21,48.29,48.02,48.06,36138.0,38.5215,38.5855,38.3697,38.4017,36138.0
2020-11-30 15:05:00,48.05,48.2,48.03,48.16,36666.0,38.3937,38.5135,38.3777,38.4816,36666.0
2020-11-30 15:10:00,48.16,48.16,48.02,48.1,35860.0,38.4816,38.4816,38.3697,38.4336,35860.0
2020-11-30 15:15:00,48.12,48.22,48.04,48.18,108058.0,38.4496,38.5295,38.3857,38.4976,108058.0
2020-11-30 15:20:00,48.18,48.18,48.01,48.05,46760.0,38.4976,38.4976,38.3617,38.3937,46760.0
2020-11-30 15:25:00,48.05,48.05,47.81,47.81,52346.0,38.3937,38.3937,38.2019,38.2019,52346.0
2020-11-30 15:30:00,47.79,47.8,47.61,47.66,66684.0,38.1859,38.1939,38.0421,38.0821,66684.0
2020-11-30 15:35:00,47.66,47.7,47.54,47.57,125522.0,38.0821,38.114,37.9862,38.0101,125522.0
2020-11-30 15:40:00,47.56,47.58,47.16,47.16,169615.0,38.0022,38.0181,37.6825,37.6825,169615.0
2020-11-30 15:45:00,47.16,47.22,47.05,47.15,173144.0,37.6825,37.7305,37.5946,37.6745,173144.0
2020-11-30 15:50:00,47.14,47.23,46.97,47.11,286353.0,37.6666,37.7385,37.5307,37.6426,286353.0
2020-11-30 15:55:00,47.11,47.15,46.72,46.87,685386.0,37.6426,37.6745,37.331,37.4508,685386.0
2020-12-01 09:30:00,48.47,48.82,48.23,48.23,155816.0,38.7293,39.0089,38.5375,38.5375,155816.0
2020-12-01 09:35:00,48.24,48.49,48.06,48.44,79743.0,38.5455,38.7453,38.4017,38.7053,79743.0
2020-12-01 09:40:00,48.43,48.43,48.08,48.11,83742.0,38.6973,38.6973,38.4177,38.4416,83742.0
2020-12-01 09:45:00,48.13,48.15,47.88,47.88,81676.0,38.4576,38.4736,38.2578,38.2578,81676.0
2020-12-01 09:50:00,47.86,47.86,47.48,47.59,109269.0,38.2419,38.2419,37.9382,38.0261,109269.0
2020-12-01 09:55:00,47.61,47.89,47.52,47.86,116726.0,38.0421,38.2658,37.9702,38.2419,116726.0
2020-12-01 10:00:00,47.82,47.94,47.66,47.74,44729.0,38.2099,38.3058,38.0821,38.146,44729.0
2020-12-01 10:05:00,47.74,47.81,47.53,47.7,32212.0,38.146,38.2019,37.9782,38.114,32212.0
2020-12-01 10:10:00,47.68,47.92,47.64,47.9,28562.0,38.098,38.2898,38.0661,38.2738,28562.0
2020-12-01 10:15:00,47.86,48.0,47.85,48.0,20937.0,38.2419,38.3537,38.2339,38.3537,20937.0
2020-12-01 10:20:00,47.99,48.17,47.96,48.17,45357.0,38.3457,38.4896,38.3218,38.4896,45357.0
2020-12-01 10:25:00,48.16,48.24,48.05,48.15,85326.0,38.4816,38.5455,38.3937,38.4736,85326.0
2020-12-01 10:30:00,48.13,48.22,47.74,47.74,25926.0,38.4576,38.5295,38.146,38.146,25926.0
2020-12-01 10:35:00,47.74,47.74,47.39,47.69,51202.0,38.146,38.146,37.8663,38.106,51202.0
2020-12-01 10:40:00,47.67,47.82,47.51,47.82,15709.0,38.09,38.2099,37.9622,38.2099,15709.0
2020-12-01 10:45:00,47.82,47.93,47.63,47.9,29708.0,38.2099,38.2978,38.0581,38.2738,29708.0
2020-12-01 10:50:00,47.9,47.9,47.55,47.66,20230.0,38.2738,38.2738,37.9942,38.0821,20230.0
2020-12-01 10:55:00,47.71,47.72,47.51,47.62,25755.0,38.122,38.13,37.9622,38.0501,25755.0
2020-12-01 11:00:00,47.68,47.69,47.5,47.64,26524.0,38.098,38.106,37.9542,38.0661,26524.0
2020-12-01 11:05:00,47.66,47.68,47.48,47.61,59802.0,38.0821,38.098,37.9382,38.0421,59802.0
2020-12-01 11:10:00,47.63,47.72,47.49,47.66,20779.0,38.0581,38.13,37.9462,38.0821,20779.0
2020-12-01 11:15:00,47.69,47.91,47.64,47.69,17783.0,38.106,38.2818,38.0661,38.106,17783.0
2020-12-01 11:20:00,47.71,47.74,47.51,47.52,32377.0,38.122,38.146,37.9622,37.9702,32377.0
2020-12-01 11:25:00,47.52,47.65,47.32,47.32,33039.0,37.9702,38.0741,37.8104,37.8104,33039.0
2020-12-01 11:30:00,47.31,47.34,47.06,47.13,51668.0,37.8024,37.8264,37.6026,37.6586,51668.0
2020-12-01 11:35:00,47.1,47.16,46.9,46.95,52113.0,37.6346,37.6825,37.4748,37.5147,52113.0
2020-12-01 11:40:00,46.95,47.1,46.9,46.92,36812.0,37.5147,37.6346,37.4748,37.4908,36812.0
2020-12-01 11:45:00,46.91,46.93,46.72,46.84,52048.0,37.4828,37.4988,37.331,37.4268,52048.0
2020-12-01 11:50:00,46.82,46.95,46.75,46.9,46971.0,37.4109,37.5147,37.3549,37.4748,46971.0
2020-12-01 11:55:00,46.89,46.91,46.72,46.76,34779.0,37.4668,37.4828,37.331,37.3629,34779.0
2020-12-01 12:00:00,46.74,46.83,46.72,46.73,25089.0,37.3469,37.4189,37.331,37.339,25089.0
2020-12-01 12:05:00,46.72,46.83,46.63,46.82,38182.0,37.331,37.4189,37.2591,37.4109,38182.0
2020-12-01 12:10:00,46.81,46.81,46.68,46.7,13650.0,37.4029,37.4029,37.299,37.315,13650.0
2020-12-01 12:15:00,46.7,46.85,46.68,46.8,24165.0,37.315,37.4348,37.299,37.3949,24165.0
2020-12-01 12:20:00,46.81,46.99,46.79,46.93,21338.0,37.4029,37.5467,37.3869,37.4988,21338.0
2020-12-01 12:25:00,46.93,47.09,46.91,47.05,14648.0,37.4988,37.6266,37.4828,37.5946,14648.0
2020-12-01 12:30:00,47.07,47.07,46.87,46.9,21586.0,37.6106,37.6106,37.4508,37.4748,21586.0
2020-12-01 12:35:00,46.9,47.16,46.87,47.14,23644.0,37.4748,37.6825,37.4508,37.6666,23644.0
2020-12-01 12:40:00,47.14,47.25,47.07,47.25,10636.0,37.6666,37.7545,37.6106,37.7545,10636.0
2020-12-01 12:45:00,47.25,47.29,47.17,47.19,12547.0,37.7545,37.7864,37.6905,37.7065,12547.0
2020-12-01 12:50:00,47.22,47.31,47.13,47.14,21786.0,37.7305,37.8024,37.6586,37.6666,21786.0
2020-12-01 12:55:00,47.14,47.17,47.09,47.13,18107.0,37.6666,37.6905,37.6266,37.6586,18107.0
2020-12-01 13:00:00,47.15,47.23,47.01,47.02,36745.0,37.6745,37.7385,37.5627,37.5707,36745.0
2020-12-01 13:05:00,47.03,47.13,47.02,47.09,12030.0,37.5787,37.6586,37.5707,37.6266,12030.0
2020-12-01 13:10:00,47.07,47.12,46.97,47.11,20782.0,37.6106,37.6506,37.5307,37.6426,20782.0
2020-12-01 13:15:00,47.12,47.12,46.95,46.98,29653.0,37.6506,37.6506,37.5147,37.5387,29653.0
2020-12-01 13:20:00,46.98,47.04,46.95,46.98,12376.0,37.5387,37.5867,37.5147,37.5387,12376.0
2020-12-01 13:25:00,46.98,47.05,46.9,46.92,15444.0,37.5387,37.5946,37.4748,37.4908,15444.0
2020-12-01 13:30:00,46.93,46.93,46.74,46.81,25738.0,37.4988,37.4988,37.3469,37.4029,25738.0
2020-12-01 13:35:00,46.83,46.88,46.82,46.84,11659.0,37.4189,37.4588,37.4109,37.4268,11659.0
2020-12-01 13:40:00,46.84,46.86,46.78,46.81,14293.0,37.4268,37.4428,37.3789,37.4029,14293.0
2020-12-01 13:45:00,46.82,46.82,46.65,46.67,15220.0,37.4109,37.4109,37.275,37.291,15220.0
2020-12-01 13:50:00,46.68,46.7,46.58,46.59,10078.0,37.299,37.315,37.2191,37.2271,10078.0
2020-12-01 13:55:00,46.6,46.76,46.55,46.7,14244.0,37.2351,37.3629,37.1951,37.315,14244.0
2020-12-01 14:00:00,46.7,46.87,46.68,46.87,14077.0,37.315,37.4508,37.299,37.4508,14077.0
2020-12-01 14:05:00,46.88,46.88,46.78,46.83,19658.0,37.4588,37.4588,37.3789,37.4189,19658.0
2020-12-01 14:10:00,46.82,46.85,46.68,46.7,22232.0,37.4109,37.4348,37.299,37.315,22232.0
2020-12-01 14:15:00,46.7,46.85,46.7,46.81,15623.0,37.315,37.4348,37.315,37.4029,15623.0
2020-12-01 14:20:00,46.8,46.89,46.78,46.79,11879.0,37.3949,37.4668,37.3789,37.3869,11879.0
2020-12-01 14:25:00,46.77,46.94,46.77,46.92,19008.0,37.3709,37.5068,37.3709,37.4908,19008.0
2020-12-01 14:30:00,46.92,46.94,46.85,46.87,15828.0,37.4908,37.5068,37.4348,37.4508,15828.0
2020-12-01 14:35:00,46.86,46.94,46.83,46.94,13831.0,37.4428,37.5068,37.4189,37.5068,13831.0
2020-12-01 14:40:00,46.94,46.97,46.88,46.88,16561.0,37.5068,37.5307,37.4588,37.4588,16561.0
2020-12-01 14:45:00,46.87,46.93,46.83,46.85,12431.0,37.4508,37.4988,37.4189,37.4348,12431.0
2020-12-01 14:50:00,46.88,46.95,46.82,46.83,16592.0,37.4588,37.5147,37.4109,37.4189,16592.0
2020-12-01 14:55:00,46.83,46.83,46.73,46.74,15671.0,37.4189,37.4189,37.339,37.3469,15671.0
2020-12-01 15:00:00,46.76,46.78,46.6,46.6,16976.0,37.3629,37.3789,37.2351,37.2351,16976.0
2020-12-01 15:05:00,46.6,46.68,46.53,46.66,19438.0,37.2351,37.299,37.1791,37.283,19438.0
2020-12-01 15:10:00,46.65,46.73,46.65,46.7,12240.0,37.275,37.339,37.275,37.315,12240.0
2020-12-01 15:15:00,46.71,46.79,46.68,46.69,15082.0,37.323,37.3869,37.299,37.307,15082.0
2020-12-01 15:20:00,46.69,46.84,46.66,46.79,20189.0,37.307,37.4268,37.283,37.3869,20189.0
2020-12-01 15:25:00,46.79,46.81,46.66,46.69,38825.0,37.3869,37.4029,37.283,37.307,38825.0
2020-12-01 15:30:00,46.69,46.76,46.68,46.74,23004.0,37.307,37.3629,37.299,37.3469,23004.0
2020-12-01 15:35:00,46.73,46.74,46.52,46.56,36469.0,37.339,37.3469,37.1712,37.2031,36469.0
2020-12-01 15:40:00,46.55,46.55,46.49,46.51,28518.0,37.1951,37.1951,37.1472,37.1632,28518.0
2020-12-01 15:45:00,46.51,46.62,46.46,46.61,35761.0,37.1632,37.2511,37.1232,37.2431,35761.0
2020-12-01 15:50:00,46.61,46.65,46.49,46.58,111164.0,37.2431,37.275,37.1472,37.2191,111164.0
2020-12-01 15:55:00,46.58,46.63,46.45,46.56,209944.0,37.2191,37.2591,37.1152,37.2031,209944.0
2020-12-02 09:30:00,46.58,46.65,46.31,46.57,70398.0,37.2191,37.275,37.0034,37.2111,70398.0
2020-12-02 09:35:00,46.62,46.96,46.58,46.96,93717.0,37.2511,37.5227,37.2191,37.5227,93717.0
2020-12-02 09:40:00,46.96,47.14,46.73,46.9,98530.0,37.5227,37.6666,37.339,37.4748,98530.0
2020-12-02 09:45:00,46.88,46.94,46.76,46.86,55016.0,37.4588,37.5068,37.3629,37.4428,55016.0
2020-12-02 09:50:00,46.86,47.23,46.8,47.15,57616.0,37.4428,37.7385,37.3949,37.6745,57616.0
2020-12-02 09:55:00,47.17,47.27,47.1,47.14,24255.0,37.6905,37.7704,37.6346,37.6666,24255.0
2020-12-02 10:00:00,47.11,47.35,47.06,47.35,49870.0,37.6426,37.8344,37.6026,37.8344,49870.0
2020-12-02 10:05:00,47.33,47.63,47.16,47.17,84435.0,37.8184,38.0581,37.6825,37.6905,84435.0
2020-12-02 10:10:00,47.18,47.27,47.15,47.19,17673.0,37.6985,37.7704,37.6745,37.7065,17673.0
2020-12-02 10:15:00,47.21,47.44,47.21,47.41,16618.0,37.7225,37.9063,37.7225,37.8823,16618.0
2020-12-02 10:20:00,47.39,47.69,47.35,47.67,55543.0,37.8663,38.106,37.8344,38.09,55543.0
2020-12-02 10:25:00,47.66,47.83,47.57,47.82,38837.0,38.0821,38.2179,38.0101,38.2099,38837.0
2020-12-02 10:30:00,47.82,47.96,47.66,47.89,30828.0,38.2099,38.3218,38.0821,38.2658,30828.0
2020-12-02 10:35:00,47.91,48.08,47.85,47.95,76332.0,38.2818,38.4177,38.2339,38.3138,76332.0
2020-12-02 10:40:00,47.96,48.02,47.81,47.9,32031.0,38.3218,38.3697,38.2019,38.2738,32031.0
2020-12-02 10:45:00,47.9,48.15,47.81,48.1,26536.0,38.2738,38.4736,38.2019,38.4336,26536.0
2020-12-02 10:50:00,48.05,48.2,47.99,48.17,45873.0,38.3937,38.5135,38.3457,38.4896,45873.0
2020-12-02 10:55:00,48.19,48.45,48.0,48.45,189330.0,38.5055,38.7133,38.3537,38.7133,189330.0
2020-12-02 11:00:00,48.44,48.59,48.37,48.49,27693.0,38.7053,38.8252,38.6494,38.7453,27693.0
2020-12-02 11:05:00,48.53,48.62,48.42,48.44,28863.0,38.7772,38.8491,38.6893,38.7053,28863.0
2020-12-02 11:10:00,48.4,48.48,48.29,48.42,32912.0,38.6733,38.7373,38.5855,38.6893,32912.0
2020-12-02 11:15:00,48.41,48.54,48.38,48.48,26168.0,38.6813,38.7852,38.6574,38.7373,26168.0
2020-12-02 11:20:00,48.5,48.57,48.42,48.47,46267.0,38.7532,38.8092,38.6893,38.7293,46267.0
2020-12-02 11:25:00,48.46,48.61,48.45,48.5,61557.0,38.7213,38.8411,38.7133,38.7532,61557.0
2020-12-02 11:30:00,48.51,48.52,48.32,48.34,63646.0,38.7612,38.7692,38.6094,38.6254,63646.0
2020-12-02 11:35:00,48.34,48.57,48.32,48.56,58993.0,38.6254,38.8092,38.6094,38.8012,58993.0
2020-12-02 11:40:00,48.55,48.57,48.32,48.37,50782.0,38.7932,38.8092,38.6094,38.6494,50782.0
2020-12-02 11:45:00,48.35,48.79,48.29,48.77,24378.0,38.6334,38.985,38.5855,38.969,24378.0
2020-12-02 11:50:00,48.76,48.91,48.76,48.88,55415.0,38.961,39.0809,38.961,39.0569,55415.0
2020-12-02 11:55:00,48.89,48.93,48.8,48.86,18676.0,39.0649,39.0968,38.993,39.0409,18676.0
2020-12-02 12:00:00,48.88,48.96,48.74,48.76,34021.0,39.0569,39.1208,38.945,38.961,34021.0
2020-12-02 12:05:00,48.75,48.88,48.7,48.72,22888.0,38.953,39.0569,38.9131,38.929,22888.0
2020-12-02 12:10:00,48.74,48.86,48.62,48.86,83771.0,38.945,39.0409,38.8491,39.0409,83771.0
2020-12-02 12:15:00,48.88,48.98,48.82,48.96,26631.0,39.0569,39.1368,39.0089,39.1208,26631.0
2020-12-02 12:20:00,48.97,48.99,48.88,48.89,35985.0,39.1288,39.1448,39.0569,39.0649,35985.0
2020-12-02 12:25:00,48.9,48.99,48.8,48.8,18899.0,39.0729,39.1448,38.993,38.993,18899.0
2020-12-02 12:30:00,48.79,49.02,48.78,48.96,17756.0,38.985,39.1687,38.977,39.1208,17756.0
2020-12-02 12:35:00,48.94,49.07,48.86,48.96,19196.0,39.1048,39.2087,39.0409,39.1208,19196.0
2020-12-02 12:40:00,49.0,49.03,48.84,48.88,17848.0,39.1528,39.1767,39.0249,39.0569,17848.0
2020-12-02 12:45:00,48.86,48.87,48.58,48.6,25101.0,39.0409,39.0489,38.8172,38.8332,25101.0
2020-12-02 12:50:00,48.63,48.78,48.6,48.65,33243.0,38.8571,38.977,38.8332,38.8731,33243.0
2020-12-02 12:55:00,48.65,48.66,48.48,48.52,22882.0,38.8731,38.8811,38.7373,38.7692,22882.0
2020-12-02 13:00:00,48.55,48.63,48.5,48.51,95958.0,38.7932,38.8571,38.7532,38.7612,95958.0
2020-12-02 13:05:00,48.5,48.65,48.49,48.61,18534.0,38.7532,38.8731,38.7453,38.8411,18534.0
2020-12-02 13:10:00,48.58,48.62,48.48,48.51,45986.0,38.8172,38.8491,38.7373,38.7612,45986.0
2020-12-02 13:15:00,48.51,48.73,48.5,48.67,99462.0,38.7612,38.937,38.7532,38.8891,99462.0
2020-12-02 13:20:00,48.67,48.67,48.48,48.51,21819.0,38.8891,38.8891,38.7373,38.7612,21819.0
2020-12-02 13:25:00,48.51,48.52,48.38,48.48,29101.0,38.7612,38.7692,38.6574,38.7373,29101.0
2020-12-02 13:30:00,48.46,48.55,48.41,48.47,41164.0,38.7213,38.7932,38.6813,38.7293,41164.0
2020-12-02 13:35:00,48.45,48.52,48.41,48.46,13024.0,38.7133,38.7692,38.6813,38.7213,13024.0
2020-12-02 13:40:00,48.5,48.52,48.14,48.17,59535.0,38.7532,38.7692,38.4656,38.4896,59535.0
2020-12-02 13:45:00,48.19,48.23,48.08,48.17,22851.0,38.5055,38.5375,38.4177,38.4896,22851.0
2020-12-02 13:50:00,48.14,48.17,48.1,48.1,11121.0,38.4656,38.4896,38.4336,38.4336,11121.0
2020-12-02 13:55:00,48.12,48.13,47.86,47.86,40149.0,38.4496,38.4576,38.2419,38.2419,40149.0
2020-12-02 14:00:00,47.86,48.03,47.8,48.03,11653.0,38.2419,38.3777,38.1939,38.3777,11653.0
2020-12-02 14:05:00,48.04,48.09,47.93,47.97,15182.0,38.3857,38.4256,38.2978,38.3298,15182.0
2020-12-02 14:10:00,47.98,48.17,47.98,48.02,15720.0,38.3377,38.4896,38.3377,38.3697,15720.0
2020-12-02 14:15:00,47.96,48.18,47.96,48.12,23819.0,38.3218,38.4976,38.3218,38.4496,23819.0
2020-12-02 14:20:00,48.12,48.2,48.03,48.06,24558.0,38.4496,38.5135,38.3777,38.4017,24558.0
2020-12-02 14:25:00,48.08,48.16,48.05,48.15,23298.0,38.4177,38.4816,38.3937,38.4736,23298.0
2020-12-02 14:30:00,48.14,48.22,48.07,48.13,28547.0,38.4656,38.5295,38.4097,38.4576,28547.0
2020-12-02 14:35:00,48.11,48.14,48.0,48.07,26077.0,38.4416,38.4656,38.3537,38.4097,26077.0
2020-12-02 14:40:00,48.07,48.22,48.04,48.16,21950.0,38.4097,38.5295,38.3857,38.4816,21950.0
2020-12-02 14:45:00,48.12,48.18,48.0,48.01,24717.0,38.4496,38.4976,38.3537,38.3617,24717.0
2020-12-02 14:50:00,48.02,48.02,47.96,48.0,16551.0,38.3697,38.3697,38.3218,38.3537,16551.0
2020-12-02 14:55:00,47.98,48.08,47.82,47.85,194808.0,38.3377,38.4177,38.2099,38.2339,194808.0
2020-12-02 15:00:00,47.84,47.88,47.78,47.86,21028.0,38.2259,38.2578,38.1779,38.2419,21028.0
2020-12-02 15:05:00,47.88,47.96,47.77,47.8,144664.0,38.2578,38.3218,38.17,38.1939,144664.0
2020-12-02 15:10:00,47.8,47.82,47.7,47.7,27825.0,38.1939,38.2099,38.114,38.114,27825.0
2020-12-02 15:15:00,47.71,47.76,47.59,47.6,23315.0,38.122,38.162,38.0261,38.0341,23315.0
2020-12-02 15:20:00,47.61,47.64,47.45,47.48,43272.0,38.0421,38.0661,37.9143,37.9382,43272.0
2020-12-02 15:25:00,47.47,47.57,47.44,47.52,63355.0,37.9302,38.0101,37.9063,37.9702,63355.0
2020-12-02 15:30:00,47.52,47.66,47.47,47.6,4035689.0,37.9702,38.0821,37.9302,38.0341,4035689.0
2020-12-02 15:35:00,47.6,47.77,47.6,47.66,46624.0,38.0341,38.17,38.0341,38.0821,46624.0
2020-12-02 15:40:00,47.64,47.75,47.56,47.73,59617.0,38.0661,38.154,38.0022,38.138,59617.0
2020-12-02 15:45:00,47.71,47.9,47.68,47.8,65693.0,38.122,38.2738,38.098,38.1939,65693.0
2020-12-02 15:50:00,47.8,47.88,47.64,47.64,51200.0,38.1939,38.2578,38.0661,38.0661,51200.0
2020-12-02 15:55:00,47.64,47.82,47.61,47.82,238458.0,38.0661,38.2099,38.0421,38.2099,238458.0
2020-12-03 09:30:00,48.75,48.85,48.07,48.07,265044.0,38.953,39.0329,38.4097,38.4097,265044.0
2020-12-03 09:35:00,48.13,48.26,47.86,48.0,74739.0,38.4576,38.5615,38.2419,38.3537,74739.0
2020-12-03 09:40:00,47.95,48.24,47.9,48.05,183573.0,38.3138,38.5455,38.2738,38.3937,183573.0
2020-12-03 09:45:00,48.03,48.56,48.0,48.34,371100.0,38.3777,38.8012,38.3537,38.6254,371100.0
2020-12-03 09:50:00,48.37,48.4,48.06,48.11,94163.0,38.6494,38.6733,38.4017,38.4416,94163.0
2020-12-03 09:55:00,48.11,48.3,48.09,48.15,75262.0,38.4416,38.5934,38.4256,38.4736,75262.0
2020-12-03 10:00:00,48.14,48.19,47.86,47.86,33013.0,38.4656,38.5055,38.2419,38.2419,33013.0
2020-12-03 10:05:00,47.88,48.01,47.84,47.85,31050.0,38.2578,38.3617,38.2259,38.2339,31050.0
2020-12-03 10:10:00,47.84,47.89,47.72,47.86,58510.0,38.2259,38.2658,38.13,38.2419,58510.0
2020-12-03 10:15:00,47.86,48.04,47.8,47.96,148000.0,38.2419,38.3857,38.1939,38.3218,148000.0
2020-12-03 10:20:00,47.96,48.25,47.93,48.1,67639.0,38.3218,38.5535,38.2978,38.4336,67639.0
2020-12-03 10:25:00,48.13,48.23,48.04,48.16,154658.0,38.4576,38.5375,38.3857,38.4816,154658.0
2020-12-03 10:30:00,48.18,48.3,48.09,48.25,255146.0,38.4976,38.5934,38.4256,38.5535,255146.0
2020-12-03 10:35:00,48.26,48.26,48.05,48.19,213890.0,38.5615,38.5615,38.3937,38.5055,213890.0
2020-12-03 10:40:00,48.19,48.21,48.03,48.09,154899.0,38.5055,38.5215,38.3777,38.4256,154899.0
2020-12-03 10:45:00,48.1,48.1,48.01,48.05,124363.0,38.4336,38.4336,38.3617,38.3937,124363.0
2020-12-03 10:50:00,48.05,48.1,48.0,48.04,111336.0,38.3937,38.4336,38.3537,38.3857,111336.0
2020-12-03 10:55:00,48.02,48.1,47.96,48.0,98429.0,38.3697,38.4336,38.3218,38.3537,98429.0
2020-12-03 11:00:00,48.01,48.06,47.97,47.98,195199.0,38.3617,38.4017,38.3298,38.3377,195199.0
2020-12-03 11:05:00,48.0,48.48,47.93,48.35,7237927.0,38.3537,38.7373,38.2978,38.6334,7237927.0
2020-12-03 11:10:00,48.35,48.4,48.08,48.1,68142.0,38.6334,38.6733,38.4177,38.4336,68142.0
2020-12-03 11:15:00,48.09,48.44,48.07,48.44,66283.0,38.4256,38.7053,38.4097,38.7053,66283.0
2020-12-03 11:20:00,48.43,48.58,48.38,48.5,72755.0,38.6973,38.8172,38.6574,38.7532,72755.0
2020-12-03 11:25:00,48.5,48.54,48.43,48.48,69092.0,38.7532,38.7852,38.6973,38.7373,69092.0
2020-12-03 11:30:00,48.46,48.5,48.17,48.17,42337.0,38.7213,38.7532,38.4896,38.4896,42337.0
2020-12-03 11:35:00,48.2,48.37,48.18,48.24,25929.0,38.5135,38.6494,38.4976,38.5455,25929.0
2020-12-03 11:40:00,48.28,48.34,48.22,48.32,72262.0,38.5775,38.6254,38.5295,38.6094,72262.0
2020-12-03 11:45:00,48.32,48.52,48.31,48.48,156337.0,38.6094,38.7692,38.6014,38.7373,156337.0
2020-12-03 11:50:00,48.48,48.48,48.11,48.11,23415.0,38.7373,38.7373,38.4416,38.4416,23415.0
2020-12-03 11:55:00,48.08,48.15,47.93,48.15,117097.0,38.4177,38.4736,38.2978,38.4736,117097.0
2020-12-03 12:00:00,48.15,48.32,48.13,48.3,24349.0,38.4736,38.6094,38.4576,38.5934,24349.0
2020-12-03 12:05:00,48.25,48.42,48.11,48.39,24064.0,38.5535,38.6893,38.4416,38.6654,24064.0
2020-12-03 12:10:00,48.41,48.48,48.38,48.39,86596.0,38.6813,38.7373,38.6574,38.6654,86596.0
2020-12-03 12:15:00,48.37,48.45,48.32,48.43,29223.0,38.6494,38.7133,38.6094,38.6973,29223.0
2020-12-03 12:20:00,48.44,48.46,48.4,48.46,38641.0,38.7053,38.7213,38.6733,38.7213,38641.0
2020-12-03 12:25:00,48.45,48.5,48.42,48.46,22620.0,38.7133,38.7532,38.6893,38.7213,22620.0
2020-12-03 12:30:00,48.46,48.5,48.38,48.45,66701.0,38.7213,38.7532,38.6574,38.7133,66701.0
2020-12-03 12:35:00,48.43,48.47,48.43,48.43,80119.0,38.6973,38.7293,38.6973,38.6973,80119.0
2020-12-03 12:40:00,48.42,48.49,48.41,48.49,131451.0,38.6893,38.7453,38.6813,38.7453,131451.0
2020-12-03 12:45:00,48.49,48.54,48.47,48.53,97032.0,38.7453,38.7852,38.7293,38.7772,97032.0
2020-12-03 12:50:00,48.54,48.56,48.53,48.55,135213.0,38.7852,38.8012,38.7772,38.7932,135213.0
2020-12-03 12:55:00,48.55,48.6,48.49,48.57,190950.0,38.7932,38.8332,38.7453,38.8092,190950.0
2020-12-03 13:00:00,48.57,48.76,48.51,48.56,276685.0,38.8092,38.961,38.7612,38.8012,276685.0
2020-12-03 13:05:00,48.57,48.57,48.38,48.4,53094.0,38.8092,38.8092,38.6574,38.6733,53094.0
2020-12-03 13:10:00,48.4,48.61,48.4,48.59,84408.0,38.6733,38.8411,38.6733,38.8252,84408.0
2020-12-03 13:15:00,48.59,48.71,48.59,48.64,134914.0,38.8252,38.921,38.8252,38.8651,134914.0
2020-12-03 13:20:00,48.65,48.69,48.57,48.69,24449.0,38.8731,38.9051,38.8092,38.9051,24449.0
2020-12-03 13:25:00,48.7,48.71,48.58,48.6,39045.0,38.9131,38.921,38.8172,38.8332,39045.0
2020-12-03 13:30:00,48.6,48.65,48.58,48.6,24503.0,38.8332,38.8731,38.8172,38.8332,24503.0
2020-12-03 13:35:00,48.61,48.61,48.43,48.48,39474.0,38.8411,38.8411,38.6973,38.7373,39474.0
2020-12-03 13:40:00,48.48,48.52,48.36,48.38,31955.0,38.7373,38.7692,38.6414,38.6574,31955.0
2020-12-03 13:45:00,48.37,48.41,48.31,48.32,33580.0,38.6494,38.6813,38.6014,38.6094,33580.0
2020-12-03 13:50:00,48.32,48.42,48.3,48.35,31364.0,38.6094,38.6893,38.5934,38.6334,31364.0
2020-12-03 13:55:00,48.32,48.34,48.15,48.24,24125.0,38.6094,38.6254,38.4736,38.5455,24125.0
2020-12-03 14:00:00,48.24,48.28,48.14,48.14,71646.0,38.5455,38.5775,38.4656,38.4656,71646.0
2020-12-03 14:05:00,48.15,48.29,48.13,48.26,29813.0,38.4736,38.5855,38.4576,38.5615,29813.0
2020-12-03 14:10:00,48.26,48.46,48.26,48.37,126406.0,38.5615,38.7213,38.5615,38.6494,126406.0
2020-12-03 14:15:00,48.38,48.45,48.35,48.41,24472.0,38.6574,38.7133,38.6334,38.6813,24472.0
2020-12-03 14:20:00,48.41,48.51,48.41,48.5,47685.0,38.6813,38.7612,38.6813,38.7532,47685.0
2020-12-03 14:25:00,48.49,48.54,48.41,48.54,28486.0,38.7453,38.7852,38.6813,38.7852,28486.0
2020-12-03 14:30:00,48.54,48.55,48.46,48.48,15760.0,38.7852,38.7932,38.7213,38.7373,15760.0
2020-12-03 14:35:00,48.47,48.5,48.37,48.39,25487.0,38.7293,38.7532,38.6494,38.6654,25487.0
2020-12-03 14:40:00,48.38,48.48,48.35,48.48,21025.0,38.6574,38.7373,38.6334,38.7373,21025.0
2020-12-03 14:45:00,48.48,48.66,48.48,48.64,44720.0,38.7373,38.8811,38.7373,38.8651,44720.0
2020-12-03 14:50:00,48.64,48.66,48.56,48.65,50612.0,38.8651,38.8811,38.8012,38.8731,50612.0
2020-12-03 14:55:00,48.64,48.68,48.6,48.6,131672.0,38.8651,38.8971,38.8332,38.8332,131672.0
2020-12-03 15:00:00,48.59,48.65,48.5,48.53,27450.0,38.8252,38.8731,38.7532,38.7772,27450.0
2020-12-03 15:05:00,48.53,48.6,48.53,48.57,31476.0,38.7772,38.8332,38.7772,38.8092,31476.0
2020-12-03 15:10:00,48.57,48.65,48.56,48.65,77412.0,38.8092,38.8731,38.8012,38.8731,77412.0
2020-12-03 15:15:00,48.65,48.7,48.61,48.7,105669.0,38.8731,38.9131,38.8411,38.9131,105669.0
2020-12-03 15:20:00,48.69,48.75,48.67,48.69,129465.0,38.9051,38.953,38.8891,38.9051,129465.0
2020-12-03 15:25:00,48.69,48.72,48.62,48.69,64710.0,38.9051,38.929,38.8491,38.9051,64710.0
2020-12-03 15:30:00,48.7,48.7,48.5,48.61,76860.0,38.9131,38.9131,38.7532,38.8411,76860.0
2020-12-03 15:35:00,48.6,48.63,48.25,48.25,50950.0,38.8332,38.8571,38.5535,38.5535,50950.0
2020-12-03 15:40:00,48.23,48.23,47.91,48.09,151938.0,38.5375,38.5375,38.2818,38.4256,151938.0
2020-12-03 15:45:00,48.08,48.35,48.0,48.29,121196.0,38.4177,38.6334,38.3537,38.5855,121196.0
2020-12-03 15:50:00,48.31,48.31,48.03,48.1,134027.0,38.6014,38.6014,38.3777,38.4336,134027.0
2020-12-03 15:55:00,48.09,48.21,48.05,48.17,297485.0,38.4256,38.5215,38.3937,38.4896,297485.0
2020-12-04 09:30:00,49.33,49.7,49.26,49.5,236690.0,39.4164,39.7121,39.3605,39.5523,236690.0
2020-12-04 09:35:00,49.5,49.9,49.46,49.62,84888.0,39.5523,39.8719,39.5203,39.6482,84888.0
2020-12-04 09:40:00,49.62,49.96,49.54,49.84,70887.0,39.6482,39.9198,39.5842,39.824,70887.0
2020-12-04 09:45:00,49.89,50.03,49.86,49.96,71205.0,39.8639,39.9758,39.8399,39.9198,71205.0
2020-12-04 09:50:00,49.98,50.09,49.91,50.09,106763.0,39.9358,40.0237,39.8799,40.0237,106763.0
2020-12-04 09:55:00,50.09,50.24,50.02,50.15,67723.0,40.0237,40.1436,39.9678,40.0717,67723.0
2020-12-04 10:00:00,50.15,50.67,50.12,50.6,124228.0,40.0717,40.4872,40.0477,40.4312,124228.0
2020-12-04 10:05:00,50.59,50.99,50.57,50.99,75195.0,40.4232,40.7428,40.4073,40.7428,75195.0
2020-12-04 10:10:00,50.98,51.12,50.91,50.97,98080.0,40.7349,40.8467,40.6789,40.7269,98080.0
2020-12-04 10:15:00,50.97,51.02,50.86,50.94,43112.0,40.7269,40.7668,40.639,40.7029,43112.0
2020-12-04 10:20:00,50.97,51.16,50.93,51.03,78679.0,40.7269,40.8787,40.6949,40.7748,78679.0
2020-12-04 10:25:00,51.09,51.44,51.07,51.43,56580.0,40.8228,41.1024,40.8068,41.0944,56580.0
2020-12-04 10:30:00,51.45,51.53,51.07,51.17,99900.0,41.1104,41.1743,40.8068,40.8867,99900.0
2020-12-04 10:35:00,51.19,51.4,51.16,51.4,67186.0,40.9027,41.0705,40.8787,41.0705,67186.0
2020-12-04 10:40:00,51.4,51.4,51.1,51.25,60628.0,41.0705,41.0705,40.8307,40.9506,60628.0
2020-12-04 10:45:00,51.26,51.26,50.87,50.95,83344.0,40.9586,40.9586,40.647,40.7109,83344.0
2020-12-04 10:50:00,51.0,51.33,50.95,51.15,67406.0,40.7508,41.0145,40.7109,40.8707,67406.0
2020-12-04 10:55:00,51.2,51.58,51.2,51.58,89570.0,40.9106,41.2143,40.9106,41.2143,89570.0
2020-12-04 11:00:00,51.58,51.68,51.46,51.6,50794.0,41.2143,41.2942,41.1184,41.2303,50794.0
2020-12-04 11:05:00,51.62,51.64,51.48,51.57,34584.0,41.2462,41.2622,41.1344,41.2063,34584.0
2020-12-04 11:10:00,51.58,51.76,51.56,51.75,38645.0,41.2143,41.3581,41.1983,41.3501,38645.0
2020-12-04 11:15:00,51.75,51.79,51.62,51.63,60651.0,41.3501,41.3821,41.2462,41.2542,60651.0
2020-12-04 11:20:00,51.62,51.64,51.36,51.47,38825.0,41.2462,41.2622,41.0385,41.1264,38825.0
2020-12-04 11:25:00,51.47,51.78,51.43,51.72,48262.0,41.1264,41.3741,41.0944,41.3261,48262.0
2020-12-04 11:30:00,51.73,51.86,51.61,51.75,34330.0,41.3341,41.438,41.2382,41.3501,34330.0
2020-12-04 11:35:00,51.76,51.83,51.68,51.79,23921.0,41.3581,41.414,41.2942,41.3821,23921.0
2020-12-04 11:40:00,51.8,51.95,51.77,51.93,22421.0,41.3901,41.5099,41.3661,41.4939,22421.0
2020-12-04 11:45:00,51.93,52.18,51.92,52.12,76751.0,41.4939,41.6937,41.486,41.6458,76751.0
2020-12-04 11:50:00,52.13,52.38,52.13,52.19,76032.0,41.6537,41.8535,41.6537,41.7017,76032.0
2020-12-04 11:55:00,52.2,52.3,52.15,52.16,45555.0,41.7097,41.7896,41.6697,41.6777,45555.0
2020-12-04 12:00:00,52.17,52.22,51.99,52.18,34933.0,41.6857,41.7257,41.5419,41.6937,34933.0
2020-12-04 12:05:00,52.18,52.18,52.03,52.07,41782.0,41.6937,41.6937,41.5738,41.6058,41782.0
2020-12-04 12:10:00,52.09,52.15,51.98,52.01,25992.0,41.6218,41.6697,41.5339,41.5579,25992.0
2020-12-04 12:15:00,52.04,52.08,51.7,51.73,74457.0,41.5818,41.6138,41.3102,41.3341,74457.0
2020-12-04 12:20:00,51.71,51.71,51.48,51.61,18274.0,41.3182,41.3182,41.1344,41.2382,18274.0
2020-12-04 12:25:00,51.6,51.7,51.45,51.68,43047.0,41.2303,41.3102,41.1104,41.2942,43047.0
2020-12-04 12:30:00,51.72,51.77,51.65,51.68,26147.0,41.3261,41.3661,41.2702,41.2942,26147.0
2020-12-04 12:35:00,51.68,51.72,51.54,51.57,46667.0,41.2942,41.3261,41.1823,41.2063,46667.0
2020-12-04 12:40:00,51.57,51.89,51.57,51.89,22877.0,41.2063,41.462,41.2063,41.462,22877.0
2020-12-04 12:45:00,51.88,52.12,51.87,52.11,58652.0,41.454,41.6458,41.446,41.6378,58652.0
2020-12-04 12:50:00,52.13,52.18,51.95,52.02,53905.0,41.6537,41.6937,41.5099,41.5659,53905.0
2020-12-04 12:55:00,52.02,52.16,51.89,52.0,76579.0,41.5659,41.6777,41.462,41.5499,76579.0
2020-12-04 13:00:00,52.01,52.1,51.92,51.97,36226.0,41.5579,41.6298,41.486,41.5259,36226.0
2020-12-04 13:05:00,51.96,52.03,51.94,52.02,23367.0,41.5179,41.5738,41.5019,41.5659,23367.0
2020-12-04 13:10:00,52.01,52.01,51.74,51.76,19121.0,41.5579,41.5579,41.3421,41.3581,19121.0
2020-12-04 13:15:00,51.78,52.02,51.76,51.96,61809.0,41.3741,41.5659,41.3581,41.5179,61809.0
2020-12-04 13:20:00,51.95,51.96,51.78,51.86,23768.0,41.5099,41.5179,41.3741,41.438,23768.0
2020-12-04 13:25:00,51.9,51.97,51.86,51.93,18928.0,41.47,41.5259,41.438,41.4939,18928.0
2020-12-04 13:30:00,51.91,52.09,51.89,52.04,20377.0,41.478,41.6218,41.462,41.5818,20377.0
2020-12-04 13:35:00,52.06,52.35,52.06,52.32,32844.0,41.5978,41.8295,41.5978,41.8056,32844.0
2020-12-04 13:40:00,52.31,52.39,52.16,52.31,54284.0,41.7976,41.8615,41.6777,41.7976,54284.0
2020-12-04 13:45:00,52.3,52.31,52.11,52.13,18962.0,41.7896,41.7976,41.6378,41.6537,18962.0
2020-12-04 13:50:00,52.15,52.21,52.08,52.16,21713.0,41.6697,41.7177,41.6138,41.6777,21713.0
2020-12-04 13:55:00,52.14,52.2,52.05,52.14,41900.0,41.6617,41.7097,41.5898,41.6617,41900.0
2020-12-04 14:00:00,52.13,52.21,52.07,52.09,51708.0,41.6537,41.7177,41.6058,41.6218,51708.0
2020-12-04 14:05:00,52.08,52.08,51.98,52.05,36256.0,41.6138,41.6138,41.5339,41.5898,36256.0
2020-12-04 14:10:00,52.04,52.16,52.03,52.14,21542.0,41.5818,41.6777,41.5738,41.6617,21542.0
2020-12-04 14:15:00,52.12,52.17,52.08,52.14,29464.0,41.6458,41.6857,41.6138,41.6617,29464.0
2020-12-04 14:20:00,52.13,52.2,52.08,52.19,28168.0,41.6537,41.7097,41.6138,41.7017,28168.0
2020-12-04 14:25:00,52.18,52.29,52.15,52.26,132067.0,41.6937,41.7816,41.6697,41.7576,132067.0
2020-12-04 14:30:00,52.28,52.28,52.19,52.21,29999.0,41.7736,41.7736,41.7017,41.7177,29999.0
2020-12-04 14:35:00,52.22,52.26,52.14,52.18,28842.0,41.7257,41.7576,41.6617,41.6937,28842.0
2020-12-04 14:40:00,52.21,52.41,52.2,52.39,76495.0,41.7177,41.8775,41.7097,41.8615,76495.0
2020-12-04 14:45:00,52.38,52.5,52.37,52.48,36077.0,41.8535,41.9494,41.8455,41.9334,36077.0
2020-12-04 14:50:00,52.46,52.54,52.37,52.41,83139.0,41.9174,41.9814,41.8455,41.8775,83139.0
2020-12-04 14:55:00,52.39,52.65,52.38,52.58,33821.0,41.8615,42.0692,41.8535,42.0133,33821.0
2020-12-04 15:00:00,52.6,52.65,52.5,52.57,43124.0,42.0293,42.0692,41.9494,42.0053,43124.0
2020-12-04 15:05:00,52.57,52.57,52.39,52.41,35592.0,42.0053,42.0053,41.8615,41.8775,35592.0
2020-12-04 15:10:00,52.41,52.45,52.09,52.11,41320.0,41.8775,41.9094,41.6218,41.6378,41320.0
2020-12-04 15:15:00,52.11,52.25,52.09,52.2,37782.0,41.6378,41.7496,41.6218,41.7097,37782.0
2020-12-04 15:20:00,52.2,52.27,52.17,52.19,44392.0,41.7097,41.7656,41.6857,41.7017,44392.0
2020-12-04 15:25:00,52.19,52.25,52.05,52.25,90139.0,41.7017,41.7496,41.5898,41.7496,90139.0
2020-12-04 15:30:00,52.23,52.54,52.23,52.45,54540.0,41.7337,41.9814,41.7337,41.9094,54540.0
2020-12-04 15:35:00,52.44,52.5,52.33,52.48,74327.0,41.9014,41.9494,41.8136,41.9334,74327.0
2020-12-04 15:40:00,52.5,52.71,52.5,52.66,89099.0,41.9494,42.1172,41.9494,42.0772,89099.0
2020-12-04 15:45:00,52.65,52.84,52.62,52.73,105002.0,42.0692,42.2211,42.0453,42.1332,105002.0
2020-12-04 15:50:00,52.73,52.89,52.72,52.84,153613.0,42.1332,42.261,42.1252,42.2211,153613.0
2020-12-04 15:55:00,52.84,53.01,52.74,53.0,333936.0,42.2211,42.3569,42.1412,42.3489,333936.0
2020-12-07 09:30:00,52.28,52.28,51.16,51.27,230211.0,41.7736,41.7736,40.8787,40.9666,230211.0
2020-12-07 09:35:00,51.32,51.69,51.1,51.27,102674.0,41.0065,41.3022,40.8307,40.9666,102674.0
2020-12-07 09:40:00,51.22,52.05,51.13,52.0,145096.0,40.9266,41.5898,40.8547,41.5499,145096.0
2020-12-07 09:45:00,51.95,52.13,51.75,51.79,60360.0,41.5099,41.6537,41.3501,41.3821,60360.0
2020-12-07 09:50:00,51.82,51.98,51.63,51.65,64591.0,41.406,41.5339,41.2542,41.2702,64591.0
2020-12-07 09:55:00,51.66,51.91,51.51,51.85,47151.0,41.2782,41.478,41.1583,41.43,47151.0
2020-12-07 10:00:00,51.9,51.9,51.67,51.8,46242.0,41.47,41.47,41.2862,41.3901,46242.0
2020-12-07 10:05:00,51.8,52.05,51.74,52.01,39504.0,41.3901,41.5898,41.3421,41.5579,39504.0
2020-12-07 10:10:00,52.0,52.09,51.88,51.9,46524.0,41.5499,41.6218,41.454,41.47,46524.0
2020-12-07 10:15:00,51.89,52.04,51.8,52.0,48316.0,41.462,41.5818,41.3901,41.5499,48316.0
2020-12-07 10:20:00,52.02,52.02,51.69,51.82,51318.0,41.5659,41.5659,41.3022,41.406,51318.0
2020-12-07 10:25:00,51.83,52.0,51.73,51.99,40703.0,41.414,41.5499,41.3341,41.5419,40703.0
2020-12-07 10:30:00,51.99,52.33,51.92,52.24,51300.0,41.5419,41.8136,41.486,41.7416,51300.0
2020-12-07 10:35:00,52.22,52.51,52.2,52.44,49207.0,41.7257,41.9574,41.7097,41.9014,49207.0
2020-12-07 10:40:00,52.43,52.52,52.37,52.51,56522.0,41.8935,41.9654,41.8455,41.9574,56522.0
2020-12-07 10:45:00,52.52,52.67,52.52,52.59,42199.0,41.9654,42.0852,41.9654,42.0213,42199.0
2020-12-07 10:50:00,52.59,52.63,52.48,52.58,50403.0,42.0213,42.0533,41.9334,42.0133,50403.0
2020-12-07 10:55:00,52.58,52.58,52.23,52.29,25252.0,42.0133,42.0133,41.7337,41.7816,25252.0
2020-12-07 11:00:00,52.25,52.35,52.21,52.27,18697.0,41.7496,41.8295,41.7177,41.7656,18697.0
2020-12-07 11:05:00,52.24,52.24,51.92,51.94,23985.0,41.7416,41.7416,41.486,41.5019,23985.0
2020-12-07 11:10:00,51.95,52.05,51.9,52.02,38827.0,41.5099,41.5898,41.47,41.5659,38827.0
2020-12-07 11:15:00,52.02,52.11,51.89,51.94,20436.0,41.5659,41.6378,41.462,41.5019,20436.0
2020-12-07 11:20:00,51.94,51.98,51.84,51.97,21495.0,41.5019,41.5339,41.422,41.5259,21495.0
2020-12-07 11:25:00,51.97,52.2,51.97,52.16,20186.0,41.5259,41.7097,41.5259,41.6777,20186.0
2020-12-07 11:30:00,52.15,52.25,52.12,52.19,18846.0,41.6697,41.7496,41.6458,41.7017,18846.0
2020-12-07 11:35:00,52.18,52.22,52.08,52.08,15909.0,41.6937,41.7257,41.6138,41.6138,15909.0
2020-12-07 11:40:00,52.08,52.11,51.88,51.93,16072.0,41.6138,41.6378,41.454,41.4939,16072.0
2020-12-07 11:45:00,51.92,51.94,51.82,51.85,11573.0,41.486,41.5019,41.406,41.43,11573.0
2020-12-07 11:50:00,51.79,51.79,51.67,51.73,16482.0,41.3821,41.3821,41.2862,41.3341,16482.0
2020-12-07 11:55:00,51.74,51.9,51.6,51.87,29712.0,41.3421,41.47,41.2303,41.446,29712.0
2020-12-07 12:00:00,51.83,51.94,51.79,51.92,17193.0,41.414,41.5019,41.3821,41.486,17193.0
2020-12-07 12:05:00,51.92,52.08,51.91,52.05,15504.0,41.486,41.6138,41.478,41.5898,15504.0
2020-12-07 12:10:00,52.05,52.05,51.98,52.01,47656.0,41.5898,41.5898,41.5339,41.5579,47656.0
2020-12-07 12:15:00,52.02,52.06,51.86,51.96,23393.0,41.5659,41.5978,41.438,41.5179,23393.0
2020-12-07 12:20:00,51.96,52.04,51.67,51.97,135014.0,41.5179,41.5818,41.2862,41.5259,135014.0
2020-12-07 12:25:00,52.0,52.01,51.71,51.92,245301.0,41.5499,41.5579,41.3182,41.486,245301.0
2020-12-07 12:30:00,51.92,51.98,51.86,51.91,63399.0,41.486,41.5339,41.438,41.478,63399.0
2020-12-07 12:35:00,51.91,52.01,51.9,51.95,36919.0,41.478,41.5579,41.47,41.5099,36919.0
2020-12-07 12:40:00,51.95,51.97,51.86,51.89,26982.0,41.5099,41.5259,41.438,41.462,26982.0
2020-12-07 12:45:00,51.9,51.95,51.85,51.91,27876.0,41.47,41.5099,41.43,41.478,27876.0
2020-12-07 12:50:00,51.91,52.02,51.86,51.87,14872.0,41.478,41.5659,41.438,41.446,14872.0
2020-12-07 12:55:00,51.86,51.87,51.75,51.78,21293.0,41.438,41.446,41.3501,41.3741,21293.0
2020-12-07 13:00:00,51.77,51.77,51.61,51.68,16504.0,41.3661,41.3661,41.2382,41.2942,16504.0
2020-12-07 13:05:00,51.7,51.9,51.67,51.89,14887.0,41.3102,41.47,41.2862,41.462,14887.0
2020-12-07 13:10:00,51.87,52.0,51.85,51.94,24121.0,41.446,41.5499,41.43,41.5019,24121.0
2020-12-07 13:15:00,51.92,51.92,51.67,51.68,36740.0,41.486,41.486,41.2862,41.2942,36740.0
2020-12-07 13:20:00,51.65,51.75,51.62,51.73,20349.0,41.2702,41.3501,41.2462,41.3341,20349.0
2020-12-07 13:25:00,51.73,51.8,51.56,51.56,99736.0,41.3341,41.3901,41.1983,41.1983,99736.0
2020-12-07 13:30:00,51.55,51.61,51.48,51.61,46247.0,41.1903,41.2382,41.1344,41.2382,46247.0
2020-12-07 13:35:00,51.63,51.72,51.58,51.62,52261.0,41.2542,41.3261,41.2143,41.2462,52261.0
2020-12-07 13:40:00,51.6,51.61,51.34,51.39,58709.0,41.2303,41.2382,41.0225,41.0625,58709.0
2020-12-07 13:45:00,51.41,51.48,51.3,51.43,43570.0,41.0784,41.1344,40.9905,41.0944,43570.0
2020-12-07 13:50:00,51.43,51.49,51.35,51.35,18454.0,41.0944,41.1424,41.0305,41.0305,18454.0
2020-12-07 13:55:00,51.35,51.48,51.27,51.27,14098.0,41.0305,41.1344,40.9666,40.9666,14098.0
2020-12-07 14:00:00,51.26,51.37,51.21,51.37,29244.0,40.9586,41.0465,40.9186,41.0465,29244.0
2020-12-07 14:05:00,51.36,51.57,51.36,51.48,67129.0,41.0385,41.2063,41.0385,41.1344,67129.0
2020-12-07 14:10:00,51.45,51.46,51.27,51.31,44294.0,41.1104,41.1184,40.9666,40.9985,44294.0
2020-12-07 14:15:00,51.3,51.34,51.24,51.27,20372.0,40.9905,41.0225,40.9426,40.9666,20372.0
2020-12-07 14:20:00,51.28,51.37,51.26,51.36,31040.0,40.9746,41.0465,40.9586,41.0385,31040.0
2020-12-07 14:25:00,51.37,51.52,51.37,51.52,23342.0,41.0465,41.1663,41.0465,41.1663,23342.0
2020-12-07 14:30:00,51.52,51.58,51.48,51.48,28079.0,41.1663,41.2143,41.1344,41.1344,28079.0
2020-12-07 14:35:00,51.47,51.52,51.4,51.48,22403.0,41.1264,41.1663,41.0705,41.1344,22403.0
2020-12-07 14:40:00,51.48,51.57,51.47,51.55,18658.0,41.1344,41.2063,41.1264,41.1903,18658.0
2020-12-07 14:45:00,51.55,51.74,51.55,51.73,23159.0,41.1903,41.3421,41.1903,41.3341,23159.0
2020-12-07 14:50:00,51.75,51.81,51.7,51.75,24874.0,41.3501,41.3981,41.3102,41.3501,24874.0
2020-12-07 14:55:00,51.75,51.8,51.53,51.54,36027.0,41.3501,41.3901,41.1743,41.1823,36027.0
2020-12-07 15:00:00,51.55,51.57,51.46,51.47,33625.0,41.1903,41.2063,41.1184,41.1264,33625.0
2020-12-07 15:05:00,51.48,51.5,51.44,51.48,33612.0,41.1344,41.1504,41.1024,41.1344,33612.0
2020-12-07 15:10:00,51.47,51.6,51.4,51.6,42489.0,41.1264,41.2303,41.0705,41.2303,42489.0
2020-12-07 15:15:00,51.61,51.74,51.59,51.73,38133.0,41.2382,41.3421,41.2223,41.3341,38133.0
2020-12-07 15:20:00,51.72,51.77,51.68,51.73,40825.0,41.3261,41.3661,41.2942,41.3341,40825.0
2020-12-07 15:25:00,51.72,51.77,51.65,51.75,28014.0,41.3261,41.3661,41.2702,41.3501,28014.0
2020-12-07 15:30:00,51.74,51.87,51.72,51.74,66437.0,41.3421,41.446,41.3261,41.3421,66437.0
2020-12-07 15:35:00,51.75,51.82,51.67,51.74,49313.0,41.3501,41.406,41.2862,41.3421,49313.0
2020-12-07 15:40:00,51.73,51.74,51.32,51.4,97311.0,41.3341,41.3421,41.0065,41.0705,97311.0
2020-12-07 15:45:00,51.39,51.43,51.25,51.27,129866.0,41.0625,41.0944,40.9506,40.9666,129866.0
2020-12-07 15:50:00,51.27,51.55,51.27,51.54,118317.0,40.9666,41.1903,40.9666,41.1823,118317.0
2020-12-07 15:55:00,51.54,51.66,51.5,51.58,394087.0,41.1823,41.2782,41.1504,41.2143,394087.0
2020-12-08 09:30:00,51.72,51.93,51.02,51.84,190223.0,41.3261,41.4939,40.7668,41.422,190223.0
2020-12-08 09:35:00,51.77,52.1,51.62,52.08,65777.0,41.3661,41.6298,41.2462,41.6138,65777.0
2020-12-08 09:40:00,52.08,52.23,51.5,51.51,52738.0,41.6138,41.7337,41.1504,41.1583,52738.0
2020-12-08 09:45:00,51.5,51.8,51.46,51.76,53478.0,41.1504,41.3901,41.1184,41.3581,53478.0
2020-12-08 09:50:00,51.78,52.0,51.68,51.75,42382.0,41.3741,41.5499,41.2942,41.3501,42382.0
2020-12-08 09:55:00,51.78,52.01,51.6,51.84,102485.0,41.3741,41.5579,41.2303,41.422,102485.0
2020-12-08 10:00:00,51.84,51.96,51.54,51.56,49223.0,41.422,41.5179,41.1823,41.1983,49223.0
2020-12-08 10:05:00,51.58,51.58,51.17,51.34,54321.0,41.2143,41.2143,40.8867,41.0225,54321.0
2020-12-08 10:10:00,51.38,51.79,51.34,51.72,60696.0,41.0545,41.3821,41.0225,41.3261,60696.0
2020-12-08 10:15:00,51.73,51.89,51.59,51.6,32138.0,41.3341,41.462,41.2223,41.2303,32138.0
2020-12-08 10:20:00,51.62,51.83,51.54,51.8,89291.0,41.2462,41.414,41.1823,41.3901,89291.0
2020-12-08 10:25:00,51.8,52.0,51.69,51.99,90690.0,41.3901,41.5499,41.3022,41.5419,90690.0
2020-12-08 10:30:00,52.02,52.17,51.7,51.82,42001.0,41.5659,41.6857,41.3102,41.406,42001.0
2020-12-08 10:35:00,51.8,52.01,51.76,51.87,78996.0,41.3901,41.5579,41.3581,41.446,78996.0
2020-12-08 10:40:00,51.88,51.97,51.83,51.9,34639.0,41.454,41.5259,41.414,41.47,34639.0
2020-12-08 10:45:00,51.9,52.02,51.81,51.91,28877.0,41.47,41.5659,41.3981,41.478,28877.0
2020-12-08 10:50:00,51.91,51.91,51.77,51.84,58067.0,41.478,41.478,41.3661,41.422,58067.0
2020-12-08 10:55:00,51.85,51.9,51.72,51.77,64887.0,41.43,41.47,41.3261,41.3661,64887.0
2020-12-08 11:00:00,51.79,52.15,51.77,52.15,42996.0,41.3821,41.6697,41.3661,41.6697,42996.0
2020-12-08 11:05:00,52.16,52.2,51.77,51.8,58113.0,41.6777,41.7097,41.3661,41.3901,58113.0
2020-12-08 11:10:00,51.8,51.89,51.7,51.71,37617.0,41.3901,41.462,41.3102,41.3182,37617.0
2020-12-08 11:15:00,51.68,51.84,51.53,51.67,45516.0,41.2942,41.422,41.1743,41.2862,45516.0
2020-12-08 11:20:00,51.66,51.86,51.66,51.71,27644.0,41.2782,41.438,41.2782,41.3182,27644.0
2020-12-08 11:25:00,51.72,51.84,51.64,51.64,23844.0,41.3261,41.422,41.2622,41.2622,23844.0
2020-12-08 11:30:00,51.67,51.73,51.58,51.63,23557.0,41.2862,41.3341,41.2143,41.2542,23557.0
2020-12-08 11:35:00,51.6,51.65,51.48,51.48,8684.0,41.2303,41.2702,41.1344,41.1344,8684.0
2020-12-08 11:40:00,51.46,51.49,51.28,51.33,12289.0,41.1184,41.1424,40.9746,41.0145,12289.0
2020-12-08 11:45:00,51.34,51.59,51.34,51.52,41444.0,41.0225,41.2223,41.0225,41.1663,41444.0
2020-12-08 11:50:00,51.52,51.62,51.51,51.53,46024.0,41.1663,41.2462,41.1583,41.1743,46024.0
2020-12-08 11:55:00,51.52,51.56,51.38,51.45,22046.0,41.1663,41.1983,41.0545,41.1104,22046.0
2020-12-08 12:00:00,51.43,51.56,51.39,51.48,39739.0,41.0944,41.1983,41.0625,41.1344,39739.0
2020-12-08 12:05:00,51.49,51.76,51.44,51.76,25812.0,41.1424,41.3581,41.1024,41.3581,25812.0
2020-12-08 12:10:00,51.75,51.77,51.59,51.76,17259.0,41.3501,41.3661,41.2223,41.3581,17259.0
2020-12-08 12:15:00,51.73,51.83,51.73,51.77,12313.0,41.3341,41.414,41.3341,41.3661,12313.0
2020-12-08 12:20:00,51.77,51.87,51.76,51.79,26132.0,41.3661,41.446,41.3581,41.3821,26132.0
2020-12-08 12:25:00,51.82,51.9,51.79,51.81,34503.0,41.406,41.47,41.3821,41.3981,34503.0
2020-12-08 12:30:00,51.84,51.95,51.78,51.9,25282.0,41.422,41.5099,41.3741,41.47,25282.0
2020-12-08 12:35:00,51.9,51.91,51.78,51.78,20485.0,41.47,41.478,41.3741,41.3741,20485.0
2020-12-08 12:40:00,51.8,51.92,51.79,51.81,13503.0,41.3901,41.486,41.3821,41.3981,13503.0
2020-12-08 12:45:00,51.83,51.89,51.77,51.78,12523.0,41.414,41.462,41.3661,41.3741,12523.0
2020-12-08 12:50:00,51.78,51.9,51.74,51.77,33129.0,41.3741,41.47,41.3421,41.3661,33129.0
2020-12-08 12:55:00,51.76,51.78,51.6,51.69,37667.0,41.3581,41.3741,41.2303,41.3022,37667.0
2020-12-08 13:00:00,51.7,51.74,51.48,51.57,31733.0,41.3102,41.3421,41.1344,41.2063,31733.0
2020-12-08 13:05:00,51.57,51.66,51.54,51.63,45513.0,41.2063,41.2782,41.1823,41.2542,45513.0
2020-12-08 13:10:00,51.63,51.73,51.62,51.73,27190.0,41.2542,41.3341,41.2462,41.3341,27190.0
2020-12-08 13:15:00,51.7,51.76,51.67,51.71,16016.0,41.3102,41.3581,41.2862,41.3182,16016.0
2020-12-08 13:20:00,51.72,51.76,51.65,51.75,17041.0,41.3261,41.3581,41.2702,41.3501,17041.0
2020-12-08 13:25:00,51.75,51.82,51.69,51.73,21306.0,41.3501,41.406,41.3022,41.3341,21306.0
2020-12-08 13:30:00,51.72,51.83,51.65,51.81,20613.0,41.3261,41.414,41.2702,41.3981,20613.0
2020-12-08 13:35:00,51.8,51.82,51.71,51.71,16207.0,41.3901,41.406,41.3182,41.3182,16207.0
2020-12-08 13:40:00,51.7,51.73,51.67,51.68,14737.0,41.3102,41.3341,41.2862,41.2942,14737.0
2020-12-08 13:45:00,51.69,51.85,51.69,51.79,30595.0,41.3022,41.43,41.3022,41.3821,30595.0
2020-12-08 13:50:00,51.79,51.8,51.62,51.68,43573.0,41.3821,41.3901,41.2462,41.2942,43573.0
2020-12-08 13:55:00,51.68,51.69,51.58,51.6,69308.0,41.2942,41.3022,41.2143,41.2303,69308.0
2020-12-08 14:00:00,51.59,51.6,51.53,51.55,46407.0,41.2223,41.2303,41.1743,41.1903,46407.0
2020-12-08 14:05:00,51.54,51.64,51.5,51.62,56511.0,41.1823,41.2622,41.1504,41.2462,56511.0
2020-12-08 14:10:00,51.62,51.92,51.61,51.9,39328.0,41.2462,41.486,41.2382,41.47,39328.0
2020-12-08 14:15:00,51.89,52.08,51.87,52.08,25316.0,41.462,41.6138,41.446,41.6138,25316.0
2020-12-08 14:20:00,52.07,52.1,52.0,52.04,24123.0,41.6058,41.6298,41.5499,41.5818,24123.0
2020-12-08 14:25:00,52.04,52.06,51.9,51.97,23465.0,41.5818,41.5978,41.47,41.5259,23465.0
2020-12-08 14:30:00,52.0,52.03,51.92,51.97,21436.0,41.5499,41.5738,41.486,41.5259,21436.0
2020-12-08 14:35:00,51.99,52.0,51.93,51.97,13729.0,41.5419,41.5499,41.4939,41.5259,13729.0
2020-12-08 14:40:00,51.98,51.98,51.78,51.79,10524.0,41.5339,41.5339,41.3741,41.3821,10524.0
2020-12-08 14:45:00,51.78,51.81,51.64,51.75,42690.0,41.3741,41.3981,41.2622,41.3501,42690.0
2020-12-08 14:50:00,51.74,51.77,51.68,51.68,17979.0,41.3421,41.3661,41.2942,41.2942,17979.0
2020-12-08 14:55:00,51.69,51.81,51.68,51.74,44060.0,41.3022,41.3981,41.2942,41.3421,44060.0
2020-12-08 15:00:00,51.76,51.9,51.73,51.75,42620.0,41.3581,41.47,41.3341,41.3501,42620.0
2020-12-08 15:05:00,51.74,51.79,51.71,51.75,15820.0,41.3421,41.3821,41.3182,41.3501,15820.0
2020-12-08 15:10:00,51.75,51.77,51.66,51.71,18474.0,41.3501,41.3661,41.2782,41.3182,18474.0
2020-12-08 15:15:00,51.72,51.85,51.71,51.84,37108.0,41.3261,41.43,41.3182,41.422,37108.0
2020-12-08 15:20:00,51.85,51.94,51.83,51.93,19568.0,41.43,41.5019,41.414,41.4939,19568.0
2020-12-08 15:25:00,51.92,51.92,51.82,51.83,19630.0,41.486,41.486,41.406,41.414,19630.0
2020-12-08 15:30:00,51.82,51.91,51.8,51.9,34161.0,41.406,41.478,41.3901,41.47,34161.0
2020-12-08 15:35:00,51.9,51.97,51.8,51.95,54409.0,41.47,41.5259,41.3901,41.5099,54409.0
2020-12-08 15:40:00,51.94,52.17,51.94,52.14,68529.0,41.5019,41.6857,41.5019,41.6617,68529.0
2020-12-08 15:45:00,52.14,52.23,51.94,51.97,50355.0,41.6617,41.7337,41.5019,41.5259,50355.0
2020-12-08 15:50:00,51.97,52.09,51.97,52.06,82626.0,41.5259,41.6218,41.5259,41.5978,82626.0
2020-12-08 15:55:00,52.05,52.18,52.01,52.15,209650.0,41.5898,41.6937,41.5579,41.6697,209650.0
2020-12-09 09:30:00,52.83,53.5,52.76,53.11,183555.0,42.2131,42.7484,42.1571,42.4368,183555.0
2020-12-09 09:35:00,53.12,53.23,52.97,53.17,58213.0,42.4448,42.5327,42.3249,42.4847,58213.0
2020-12-09 09:40:00,53.19,53.44,53.19,53.34,63339.0,42.5007,42.7005,42.5007,42.6206,63339.0
2020-12-09 09:45:00,53.42,53.47,53.06,53.15,77022.0,42.6845,42.7245,42.3969,42.4688,77022.0
2020-12-09 09:50:00,53.15,53.62,53.0,53.55,69120.0,42.4688,42.8443,42.3489,42.7884,69120.0
2020-12-09 09:55:00,53.59,53.86,53.53,53.82,84673.0,42.8203,43.0361,42.7724,43.0041,84673.0
2020-12-09 10:00:00,53.8,54.15,53.78,54.05,100432.0,42.9881,43.2678,42.9722,43.1879,100432.0
2020-12-09 10:05:00,54.06,54.42,54.04,54.29,110635.0,43.1959,43.4835,43.1799,43.3797,110635.0
2020-12-09 10:10:00,54.3,54.51,53.77,53.78,155867.0,43.3877,43.5555,42.9642,42.9722,155867.0
2020-12-09 10:15:00,53.77,54.12,53.64,54.09,44254.0,42.9642,43.2438,42.8603,43.2199,44254.0
2020-12-09 10:20:00,54.04,54.1,53.83,54.05,42837.0,43.1799,43.2278,43.0121,43.1879,42837.0
2020-12-09 10:25:00,54.06,54.08,53.83,53.94,43424.0,43.1959,43.2119,43.0121,43.1,43424.0
2020-12-09 10:30:00,53.93,53.96,52.79,53.0,165282.0,43.092,43.116,42.1811,42.3489,165282.0
2020-12-09 10:35:00,52.92,53.38,52.83,53.2,124449.0,42.285,42.6525,42.2131,42.5087,124449.0
2020-12-09 10:40:00,53.23,53.33,53.08,53.17,55741.0,42.5327,42.6126,42.4128,42.4847,55741.0
2020-12-09 10:45:00,53.17,53.18,52.92,53.08,49632.0,42.4847,42.4927,42.285,42.4128,49632.0
2020-12-09 10:50:00,53.04,53.41,52.95,53.26,87617.0,42.3809,42.6765,42.309,42.5567,87617.0
2020-12-09 10:55:00,53.26,53.35,53.08,53.19,55355.0,42.5567,42.6286,42.4128,42.5007,55355.0
2020-12-09 11:00:00,53.16,53.27,52.55,52.55,58534.0,42.4768,42.5646,41.9893,41.9893,58534.0
2020-12-09 11:05:00,52.54,52.65,52.36,52.49,36070.0,41.9814,42.0692,41.8375,41.9414,36070.0
2020-12-09 11:10:00,52.46,52.97,52.46,52.93,40605.0,41.9174,42.3249,41.9174,42.293,40605.0
2020-12-09 11:15:00,52.93,53.06,52.73,52.76,34234.0,42.293,42.3969,42.1332,42.1571,34234.0
2020-12-09 11:20:00,52.74,52.86,52.62,52.81,37033.0,42.1412,42.237,42.0453,42.1971,37033.0
2020-12-09 11:25:00,52.79,52.81,52.62,52.63,19035.0,42.1811,42.1971,42.0453,42.0533,19035.0
2020-12-09 11:30:00,52.62,52.69,52.34,52.35,52739.0,42.0453,42.1012,41.8215,41.8295,52739.0
2020-12-09 11:35:00,52.33,52.59,52.29,52.39,22146.0,41.8136,42.0213,41.7816,41.8615,22146.0
2020-12-09 11:40:00,52.39,52.57,52.37,52.57,23665.0,41.8615,42.0053,41.8455,42.0053,23665.0
2020-12-09 11:45:00,52.53,52.62,52.39,52.42,24863.0,41.9734,42.0453,41.8615,41.8855,24863.0
2020-12-09 11:50:00,52.45,52.61,52.35,52.58,19825.0,41.9094,42.0373,41.8295,42.0133,19825.0
2020-12-09 11:55:00,52.58,53.1,52.58,53.09,66295.0,42.0133,42.4288,42.0133,42.4208,66295.0
2020-12-09 12:00:00,53.05,53.15,53.02,53.06,32131.0,42.3889,42.4688,42.3649,42.3969,32131.0
2020-12-09 12:05:00,53.08,53.37,53.07,53.33,33551.0,42.4128,42.6446,42.4048,42.6126,33551.0
2020-12-09 12:10:00,53.31,53.41,53.3,53.34,31668.0,42.5966,42.6765,42.5886,42.6206,31668.0
2020-12-09 12:15:00,53.33,53.41,53.26,53.36,25208.0,42.6126,42.6765,42.5567,42.6366,25208.0
2020-12-09 12:20:00,53.35,53.4,53.15,53.23,30718.0,42.6286,42.6685,42.4688,42.5327,30718.0
2020-12-09 12:25:00,53.19,53.22,53.02,53.04,29616.0,42.5007,42.5247,42.3649,42.3809,29616.0
2020-12-09 12:30:00,53.04,53.13,52.99,53.06,40987.0,42.3809,42.4528,42.3409,42.3969,40987.0
2020-12-09 12:35:00,53.06,53.25,53.04,53.22,18699.0,42.3969,42.5487,42.3809,42.5247,18699.0
2020-12-09 12:40:00,53.23,53.42,53.13,53.16,39691.0,42.5327,42.6845,42.4528,42.4768,39691.0
2020-12-09 12:45:00,53.13,53.18,53.0,53.02,16505.0,42.4528,42.4927,42.3489,42.3649,16505.0
2020-12-09 12:50:00,53.0,53.15,52.87,53.14,20477.0,42.3489,42.4688,42.245,42.4608,20477.0
2020-12-09 12:55:00,53.14,53.3,53.08,53.23,46048.0,42.4608,42.5886,42.4128,42.5327,46048.0
2020-12-09 13:00:00,53.22,53.23,53.1,53.14,106733.0,42.5247,42.5327,42.4288,42.4608,106733.0
2020-12-09 13:05:00,53.13,53.39,53.07,53.36,84834.0,42.4528,42.6605,42.4048,42.6366,84834.0
2020-12-09 13:10:00,53.37,53.55,53.37,53.54,61866.0,42.6446,42.7884,42.6446,42.7804,61866.0
2020-12-09 13:15:00,53.6,53.65,53.33,53.54,35500.0,42.8283,42.8683,42.6126,42.7804,35500.0
2020-12-09 13:20:00,53.55,53.58,53.24,53.25,26873.0,42.7884,42.8124,42.5407,42.5487,26873.0
2020-12-09 13:25:00,53.26,53.28,52.87,52.94,22496.0,42.5567,42.5726,42.245,42.301,22496.0
2020-12-09 13:30:00,52.91,52.91,52.56,52.57,39214.0,42.277,42.277,41.9973,42.0053,39214.0
2020-12-09 13:35:00,52.55,52.7,52.52,52.7,33735.0,41.9893,42.1092,41.9654,42.1092,33735.0
2020-12-09 13:40:00,52.67,52.83,52.61,52.75,28609.0,42.0852,42.2131,42.0373,42.1492,28609.0
2020-12-09 13:45:00,52.78,52.78,52.6,52.66,35821.0,42.1731,42.1731,42.0293,42.0772,35821.0
2020-12-09 13:50:00,52.66,52.66,52.34,52.37,17935.0,42.0772,42.0772,41.8215,41.8455,17935.0
2020-12-09 13:55:00,52.36,52.39,52.07,52.1,36810.0,41.8375,41.8615,41.6058,41.6298,36810.0
2020-12-09 14:00:00,52.09,52.34,52.01,52.29,66144.0,41.6218,41.8215,41.5579,41.7816,66144.0
2020-12-09 14:05:00,52.28,52.35,52.19,52.35,39383.0,41.7736,41.8295,41.7017,41.8295,39383.0
2020-12-09 14:10:00,52.33,52.36,52.2,52.32,22189.0,41.8136,41.8375,41.7097,41.8056,22189.0
2020-12-09 14:15:00,52.31,52.37,52.13,52.37,20632.0,41.7976,41.8455,41.6537,41.8455,20632.0
2020-12-09 14:20:00,52.36,52.55,52.26,52.52,19718.0,41.8375,41.9893,41.7576,41.9654,19718.0
2020-12-09 14:25:00,52.52,52.68,52.48,52.61,15994.0,41.9654,42.0932,41.9334,42.0373,15994.0
2020-12-09 14:30:00,52.6,52.63,52.42,52.46,35889.0,42.0293,42.0533,41.8855,41.9174,35889.0
2020-12-09 14:35:00,52.45,52.46,52.28,52.34,15764.0,41.9094,41.9174,41.7736,41.8215,15764.0
2020-12-09 14:40:00,52.32,52.38,52.25,52.29,16543.0,41.8056,41.8535,41.7496,41.7816,16543.0
2020-12-09 14:45:00,52.28,52.52,52.25,52.25,19604.0,41.7736,41.9654,41.7496,41.7496,19604.0
2020-12-09 14:50:00,52.27,52.46,52.24,52.44,376777.0,41.7656,41.9174,41.7416,41.9014,376777.0
2020-12-09 14:55:00,52.47,52.51,52.36,52.39,16206.0,41.9254,41.9574,41.8375,41.8615,16206.0
2020-12-09 15:00:00,52.37,52.42,52.25,52.35,14663.0,41.8455,41.8855,41.7496,41.8295,14663.0
2020-12-09 15:05:00,52.35,52.55,52.35,52.51,19566.0,41.8295,41.9893,41.8295,41.9574,19566.0
2020-12-09 15:10:00,52.51,52.61,52.45,52.5,24042.0,41.9574,42.0373,41.9094,41.9494,24042.0
2020-12-09 15:15:00,52.49,52.54,52.43,52.53,23223.0,41.9414,41.9814,41.8935,41.9734,23223.0
2020-12-09 15:20:00,52.53,52.58,52.35,52.48,43350.0,41.9734,42.0133,41.8295,41.9334,43350.0
2020-12-09 15:25:00,52.48,52.56,52.39,52.39,51483.0,41.9334,41.9973,41.8615,41.8615,51483.0
2020-12-09 15:30:00,52.4,52.6,52.4,52.58,34388.0,41.8695,42.0293,41.8695,42.0133,34388.0
2020-12-09 15:35:00,52.57,52.8,52.56,52.73,42743.0,42.0053,42.1891,41.9973,42.1332,42743.0
2020-12-09 15:40:00,52.74,52.96,52.74,52.96,158240.0,42.1412,42.3169,42.1412,42.3169,158240.0
2020-12-09 15:45:00,52.95,53.14,52.9,53.01,99072.0,42.309,42.4608,42.269,42.3569,99072.0
2020-12-09 15:50:00,53.0,53.23,52.99,53.21,447166.0,42.3489,42.5327,42.3409,42.5167,447166.0
2020-12-09 15:55:00,53.23,53.36,52.94,52.96,357827.0,42.5327,42.6366,42.301,42.3169,357827.0
2020-12-10 09:30:00,53.0,53.85,52.96,53.37,131787.0,42.3489,43.0281,42.3169,42.6446,131787.0
2020-12-10 09:35:00,53.36,53.9,53.31,53.9,40997.0,42.6366,43.068,42.5966,43.068,40997.0
2020-12-10 09:40:00,53.83,54.17,53.76,54.1,43912.0,43.0121,43.2838,42.9562,43.2278,43912.0
2020-12-10 09:45:00,54.03,54.5,53.99,54.38,77106.0,43.1719,43.5475,43.14,43.4516,77106.0
2020-12-10 09:50:00,54.38,54.87,54.33,54.33,127717.0,43.4516,43.8431,43.4116,43.4116,127717.0
2020-12-10 09:55:00,54.36,54.71,54.35,54.61,140966.0,43.4356,43.7153,43.4276,43.6354,140966.0
2020-12-10 10:00:00,54.63,55.0,54.57,54.94,76703.0,43.6513,43.947,43.6034,43.899,76703.0
2020-12-10 10:05:00,54.96,55.12,54.85,54.85,70297.0,43.915,44.0429,43.8271,43.8271,70297.0
2020-12-10 10:10:00,54.82,54.91,54.67,54.84,41845.0,43.8032,43.8751,43.6833,43.8191,41845.0
2020-12-10 10:15:00,54.82,55.11,54.77,55.04,51548.0,43.8032,44.0349,43.7632,43.9789,51548.0
2020-12-10 10:20:00,55.08,55.38,55.07,55.34,56268.0,44.0109,44.2506,44.0029,44.2187,56268.0
2020-12-10 10:25:00,55.31,55.53,55.3,55.51,56155.0,44.1947,44.3705,44.1867,44.3545,56155.0
2020-12-10 10:30:00,55.5,55.64,55.38,55.58,57124.0,44.3465,44.4584,44.2506,44.4104,57124.0
2020-12-10 10:35:00,55.59,55.77,55.56,55.58,61526.0,44.4184,44.5622,44.3944,44.4104,61526.0
2020-12-10 10:40:00,55.58,55.71,55.35,55.4,47535.0,44.4104,44.5143,44.2266,44.2666,47535.0
2020-12-10 10:45:00,55.42,55.72,55.4,55.42,61888.0,44.2826,44.5223,44.2666,44.2826,61888.0
2020-12-10 10:50:00,55.41,55.76,55.41,55.63,54871.0,44.2746,44.5542,44.2746,44.4504,54871.0
2020-12-10 10:55:00,55.63,55.94,55.61,55.94,38269.0,44.4504,44.6981,44.4344,44.6981,38269.0
2020-12-10 11:00:00,55.92,55.95,55.56,55.73,52658.0,44.6821,44.7061,44.3944,44.5303,52658.0
2020-12-10 11:05:00,55.77,55.79,55.38,55.5,31862.0,44.5622,44.5782,44.2506,44.3465,31862.0
2020-12-10 11:10:00,55.48,55.77,55.48,55.63,33588.0,44.3305,44.5622,44.3305,44.4504,33588.0
2020-12-10 11:15:00,55.62,55.84,55.54,55.74,26994.0,44.4424,44.6182,44.3785,44.5383,26994.0
2020-12-10 11:20:00,55.77,55.77,55.58,55.64,40790.0,44.5622,44.5622,44.4104,44.4584,40790.0
2020-12-10 11:25:00,55.65,55.73,55.6,55.64,30514.0,44.4664,44.5303,44.4264,44.4584,30514.0
2020-12-10 11:30:00,55.66,55.68,55.41,55.43,100686.0,44.4743,44.4903,44.2746,44.2906,100686.0
2020-12-10 11:35:00,55.45,55.51,55.16,55.17,28818.0,44.3065,44.3545,44.0748,44.0828,28818.0
2020-12-10 11:40:00,55.19,55.33,55.18,55.27,32823.0,44.0988,44.2107,44.0908,44.1627,32823.0
2020-12-10 11:45:00,55.27,55.39,54.98,55.0,88139.0,44.1627,44.2586,43.931,43.947,88139.0
2020-12-10 11:50:00,54.98,54.98,54.41,54.83,126049.0,43.931,43.931,43.4756,43.8111,126049.0
2020-12-10 11:55:00,54.82,55.09,54.77,54.96,33894.0,43.8032,44.0189,43.7632,43.915,33894.0
2020-12-10 12:00:00,54.95,55.19,54.95,55.05,31152.0,43.907,44.0988,43.907,43.9869,31152.0
2020-12-10 12:05:00,55.09,55.18,55.06,55.17,32676.0,44.0189,44.0908,43.9949,44.0828,32676.0
2020-12-10 12:10:00,55.2,55.45,55.19,55.23,43568.0,44.1068,44.3065,44.0988,44.1308,43568.0
2020-12-10 12:15:00,55.23,55.32,55.17,55.32,24464.0,44.1308,44.2027,44.0828,44.2027,24464.0
2020-12-10 12:20:00,55.3,55.43,55.25,55.39,26997.0,44.1867,44.2906,44.1467,44.2586,26997.0
2020-12-10 12:25:00,55.37,55.46,55.32,55.39,23485.0,44.2426,44.3145,44.2027,44.2586,23485.0
2020-12-10 12:30:00,55.39,55.43,55.26,55.35,32748.0,44.2586,44.2906,44.1547,44.2266,32748.0
2020-12-10 12:35:00,55.35,55.4,55.14,55.15,24450.0,44.2266,44.2666,44.0588,44.0668,24450.0
2020-12-10 12:40:00,55.18,55.25,55.05,55.14,20025.0,44.0908,44.1467,43.9869,44.0588,20025.0
2020-12-10 12:45:00,55.14,55.17,54.97,54.98,13265.0,44.0588,44.0828,43.923,43.931,13265.0
2020-12-10 12:50:00,54.97,55.13,54.93,54.99,23736.0,43.923,44.0509,43.891,43.939,23736.0
2020-12-10 12:55:00,55.0,55.05,54.91,54.91,45315.0,43.947,43.9869,43.8751,43.8751,45315.0
2020-12-10 13:00:00,54.87,54.87,54.62,54.69,29939.0,43.8431,43.8431,43.6433,43.6993,29939.0
2020-12-10 13:05:00,54.7,54.79,54.56,54.77,13833.0,43.7073,43.7792,43.5954,43.7632,13833.0
2020-12-10 13:10:00,54.79,54.94,54.77,54.85,20431.0,43.7792,43.899,43.7632,43.8271,20431.0
2020-12-10 13:15:00,54.86,54.88,54.66,54.66,27526.0,43.8351,43.8511,43.6753,43.6753,27526.0
2020-12-10 13:20:00,54.66,54.73,54.5,54.68,14007.0,43.6753,43.7312,43.5475,43.6913,14007.0
2020-12-10 13:25:00,54.67,54.74,54.54,54.56,44142.0,43.6833,43.7392,43.5794,43.5954,44142.0
2020-12-10 13:30:00,54.56,54.68,54.55,54.67,70029.0,43.5954,43.6913,43.5874,43.6833,70029.0
2020-12-10 13:35:00,54.66,54.94,54.57,54.91,31953.0,43.6753,43.899,43.6034,43.8751,31953.0
2020-12-10 13:40:00,54.9,54.9,54.67,54.84,27556.0,43.8671,43.8671,43.6833,43.8191,27556.0
2020-12-10 13:45:00,54.84,54.88,54.74,54.84,13710.0,43.8191,43.8511,43.7392,43.8191,13710.0
2020-12-10 13:50:00,54.87,54.88,54.7,54.82,27908.0,43.8431,43.8511,43.7073,43.8032,27908.0
2020-12-10 13:55:00,54.82,54.89,54.61,54.76,25894.0,43.8032,43.8591,43.6354,43.7552,25894.0
2020-12-10 14:00:00,54.76,54.86,54.65,54.65,18943.0,43.7552,43.8351,43.6673,43.6673,18943.0
2020-12-10 14:05:00,54.64,54.72,54.58,54.6,19874.0,43.6593,43.7233,43.6114,43.6274,19874.0
2020-12-10 14:10:00,54.58,54.68,54.27,54.61,29227.0,43.6114,43.6913,43.3637,43.6354,29227.0
2020-12-10 14:15:00,54.56,54.65,54.51,54.57,16826.0,43.5954,43.6673,43.5555,43.6034,16826.0
2020-12-10 14:20:00,54.59,54.65,54.46,54.51,39041.0,43.6194,43.6673,43.5155,43.5555,39041.0
2020-12-10 14:25:00,54.5,54.57,54.45,54.53,25631.0,43.5475,43.6034,43.5075,43.5714,25631.0
2020-12-10 14:30:00,54.52,54.63,54.47,54.63,18202.0,43.5634,43.6513,43.5235,43.6513,18202.0
2020-12-10 14:35:00,54.63,54.83,54.61,54.81,18106.0,43.6513,43.8111,43.6354,43.7952,18106.0
2020-12-10 14:40:00,54.81,54.83,54.73,54.79,44238.0,43.7952,43.8111,43.7312,43.7792,44238.0
2020-12-10 14:45:00,54.8,54.84,54.68,54.74,26281.0,43.7872,43.8191,43.6913,43.7392,26281.0
2020-12-10 14:50:00,54.73,54.84,54.71,54.8,22874.0,43.7312,43.8191,43.7153,43.7872,22874.0
2020-12-10 14:55:00,54.82,54.98,54.72,54.78,21326.0,43.8032,43.931,43.7233,43.7712,21326.0
2020-12-10 15:00:00,54.79,54.96,54.78,54.86,25280.0,43.7792,43.915,43.7712,43.8351,25280.0
2020-12-10 15:05:00,54.87,54.97,54.84,54.84,20247.0,43.8431,43.923,43.8191,43.8191,20247.0
2020-12-10 15:10:00,54.86,54.93,54.79,54.83,30225.0,43.8351,43.891,43.7792,43.8111,30225.0
2020-12-10 15:15:00,54.83,54.98,54.78,54.89,37129.0,43.8111,43.931,43.7712,43.8591,37129.0
2020-12-10 15:20:00,54.88,55.05,54.83,54.96,30131.0,43.8511,43.9869,43.8111,43.915,30131.0
2020-12-10 15:25:00,54.97,54.97,54.88,54.91,26870.0,43.923,43.923,43.8511,43.8751,26870.0
2020-12-10 15:30:00,54.91,55.11,54.9,54.96,48324.0,43.8751,44.0349,43.8671,43.915,48324.0
2020-12-10 15:35:00,54.97,54.97,54.76,54.78,39747.0,43.923,43.923,43.7552,43.7712,39747.0
2020-12-10 15:40:00,54.78,54.96,54.72,54.85,63338.0,43.7712,43.915,43.7233,43.8271,63338.0
2020-12-10 15:45:00,54.87,54.96,54.77,54.77,87422.0,43.8431,43.915,43.7632,43.7632,87422.0
2020-12-10 15:50:00,54.78,54.94,54.6,54.94,131512.0,43.7712,43.899,43.6274,43.899,131512.0
2020-12-10 15:55:00,54.94,54.96,54.65,54.68,377748.0,43.899,43.915,43.6673,43.6913,377748.0
2020-12-11 09:30:00,54.22,54.34,53.81,53.94,178739.0,43.3237,43.4196,42.9961,43.1,178739.0
2020-12-11 09:35:00,53.86,54.12,53.57,53.96,102887.0,43.0361,43.2438,42.8044,43.116,102887.0
2020-12-11 09:40:00,54.0,54.15,53.74,53.9,16652.0,43.1479,43.2678,42.9402,43.068,16652.0
2020-12-11 09:45:00,53.91,54.08,53.75,53.78,63654.0,43.076,43.2119,42.9482,42.9722,63654.0
2020-12-11 09:50:00,53.75,53.96,53.61,53.61,51822.0,42.9482,43.116,42.8363,42.8363,51822.0
2020-12-11 09:55:00,53.61,54.15,53.6,54.0,36978.0,42.8363,43.2678,42.8283,43.1479,36978.0
2020-12-11 10:00:00,54.04,54.27,54.0,54.0,36714.0,43.1799,43.3637,43.1479,43.1479,36714.0
2020-12-11 10:05:00,53.97,53.99,53.66,53.71,16555.0,43.124,43.14,42.8763,42.9162,16555.0
2020-12-11 10:10:00,53.66,53.71,53.41,53.55,32288.0,42.8763,42.9162,42.6765,42.7884,32288.0
2020-12-11 10:15:00,53.59,53.86,53.57,53.8,13398.0,42.8203,43.0361,42.8044,42.9881,13398.0
2020-12-11 10:20:00,53.81,53.89,53.71,53.88,31156.0,42.9961,43.0601,42.9162,43.0521,31156.0
2020-12-11 10:25:00,53.86,53.87,53.48,53.49,33139.0,43.0361,43.0441,42.7324,42.7404,33139.0
2020-12-11 10:30:00,53.53,53.71,53.47,53.64,24193.0,42.7724,42.9162,42.7245,42.8603,24193.0
2020-12-11 10:35:00,53.64,53.68,53.43,53.47,36347.0,42.8603,42.8923,42.6925,42.7245,36347.0
2020-12-11 10:40:00,53.5,53.54,53.42,53.47,26529.0,42.7484,42.7804,42.6845,42.7245,26529.0
2020-12-11 10:45:00,53.41,53.58,53.41,53.51,90407.0,42.6765,42.8124,42.6765,42.7564,90407.0
2020-12-11 10:50:00,53.5,53.54,53.46,53.51,124144.0,42.7484,42.7804,42.7165,42.7564,124144.0
2020-12-11 10:55:00,53.48,53.65,53.34,53.6,51060.0,42.7324,42.8683,42.6206,42.8283,51060.0
2020-12-11 11:00:00,53.6,53.75,53.47,53.47,41078.0,42.8283,42.9482,42.7245,42.7245,41078.0
2020-12-11 11:05:00,53.48,53.55,53.42,53.48,11008.0,42.7324,42.7884,42.6845,42.7324,11008.0
2020-12-11 11:10:00,53.48,53.6,53.48,53.55,50662.0,42.7324,42.8283,42.7324,42.7884,50662.0
2020-12-11 11:15:00,53.57,53.67,53.49,53.59,64921.0,42.8044,42.8843,42.7404,42.8203,64921.0
2020-12-11 11:20:00,53.57,53.64,53.37,53.4,12727.0,42.8044,42.8603,42.6446,42.6685,12727.0
2020-12-11 11:25:00,53.38,53.5,53.32,53.43,31022.0,42.6525,42.7484,42.6046,42.6925,31022.0
2020-12-11 11:30:00,53.49,53.51,53.3,53.38,13852.0,42.7404,42.7564,42.5886,42.6525,13852.0
2020-12-11 11:35:00,53.36,53.39,53.19,53.25,16953.0,42.6366,42.6605,42.5007,42.5487,16953.0
2020-12-11 11:40:00,53.25,53.36,53.19,53.19,16068.0,42.5487,42.6366,42.5007,42.5007,16068.0
2020-12-11 11:45:00,53.18,53.38,53.15,53.37,50209.0,42.4927,42.6525,42.4688,42.6446,50209.0
2020-12-11 11:50:00,53.35,53.5,53.33,53.35,48012.0,42.6286,42.7484,42.6126,42.6286,48012.0
2020-12-11 11:55:00,53.35,53.36,53.18,53.24,27464.0,42.6286,42.6366,42.4927,42.5407,27464.0
2020-12-11 12:00:00,53.24,53.24,53.03,53.04,34242.0,42.5407,42.5407,42.3729,42.3809,34242.0
2020-12-11 12:05:00,53.02,53.3,53.01,53.25,16490.0,42.3649,42.5886,42.3569,42.5487,16490.0
2020-12-11 12:10:00,53.25,53.26,53.1,53.12,18883.0,42.5487,42.5567,42.4288,42.4448,18883.0
2020-12-11 12:15:00,53.11,53.22,53.03,53.05,10383.0,42.4368,42.5247,42.3729,42.3889,10383.0
2020-12-11 12:20:00,53.04,53.08,52.86,53.08,41426.0,42.3809,42.4128,42.237,42.4128,41426.0
2020-12-11 12:25:00,53.08,53.13,53.01,53.13,22939.0,42.4128,42.4528,42.3569,42.4528,22939.0
2020-12-11 12:30:00,53.08,53.11,52.97,52.97,5741.0,42.4128,42.4368,42.3249,42.3249,5741.0
2020-12-11 12:35:00,52.97,53.01,52.91,52.92,13127.0,42.3249,42.3569,42.277,42.285,13127.0
2020-12-11 12:40:00,52.93,53.01,52.85,53.0,20738.0,42.293,42.3569,42.2291,42.3489,20738.0
2020-12-11 12:45:00,53.01,53.06,52.92,53.05,22408.0,42.3569,42.3969,42.285,42.3889,22408.0
2020-12-11 12:50:00,53.07,53.1,52.99,53.01,30704.0,42.4048,42.4288,42.3409,42.3569,30704.0
2020-12-11 12:55:00,53.0,53.2,52.99,53.18,15489.0,42.3489,42.5087,42.3409,42.4927,15489.0
2020-12-11 13:00:00,53.16,53.3,53.12,53.24,10552.0,42.4768,42.5886,42.4448,42.5407,10552.0
2020-12-11 13:05:00,53.24,53.24,53.11,53.11,17152.0,42.5407,42.5407,42.4368,42.4368,17152.0
2020-12-11 13:10:00,53.11,53.3,53.05,53.3,26295.0,42.4368,42.5886,42.3889,42.5886,26295.0
2020-12-11 13:15:00,53.29,53.31,53.01,53.03,22314.0,42.5806,42.5966,42.3569,42.3729,22314.0
2020-12-11 13:20:00,53.02,53.06,52.99,53.05,10637.0,42.3649,42.3969,42.3409,42.3889,10637.0
2020-12-11 13:25:00,53.04,53.12,53.01,53.1,10010.0,42.3809,42.4448,42.3569,42.4288,10010.0
2020-12-11 13:30:00,53.11,53.15,52.98,53.01,28951.0,42.4368,42.4688,42.3329,42.3569,28951.0
2020-12-11 13:35:00,53.01,53.13,53.0,53.06,31108.0,42.3569,42.4528,42.3489,42.3969,31108.0
2020-12-11 13:40:00,53.05,53.12,52.99,53.02,41344.0,42.3889,42.4448,42.3409,42.3649,41344.0
2020-12-11 13:45:00,53.03,53.03,52.89,52.95,36405.0,42.3729,42.3729,42.261,42.309,36405.0
2020-12-11 13:50:00,52.92,53.16,52.91,53.16,29503.0,42.285,42.4768,42.277,42.4768,29503.0
2020-12-11 13:55:00,53.16,53.2,53.09,53.17,12537.0,42.4768,42.5087,42.4208,42.4847,12537.0
2020-12-11 14:00:00,53.17,53.17,53.03,53.05,12684.0,42.4847,42.4847,42.3729,42.3889,12684.0
2020-12-11 14:05:00,53.06,53.14,53.02,53.08,16774.0,42.3969,42.4608,42.3649,42.4128,16774.0
2020-12-11 14:10:00,53.09,53.23,53.09,53.21,16744.0,42.4208,42.5327,42.4208,42.5167,16744.0
2020-12-11 14:15:00,53.22,53.37,53.22,53.36,19481.0,42.5247,42.6446,42.5247,42.6366,19481.0
2020-12-11 14:20:00,53.35,53.44,53.32,53.37,21015.0,42.6286,42.7005,42.6046,42.6446,21015.0
2020-12-11 14:25:00,53.38,53.39,53.13,53.19,19250.0,42.6525,42.6605,42.4528,42.5007,19250.0
2020-12-11 14:30:00,53.2,53.29,53.14,53.25,24748.0,42.5087,42.5806,42.4608,42.5487,24748.0
2020-12-11 14:35:00,53.25,53.3,53.21,53.24,17743.0,42.5487,42.5886,42.5167,42.5407,17743.0
2020-12-11 14:40:00,53.24,53.31,53.19,53.25,17191.0,42.5407,42.5966,42.5007,42.5487,17191.0
2020-12-11 14:45:00,53.26,53.31,53.23,53.31,18500.0,42.5567,42.5966,42.5327,42.5966,18500.0
2020-12-11 14:50:00,53.31,53.33,53.18,53.25,20002.0,42.5966,42.6126,42.4927,42.5487,20002.0
2020-12-11 14:55:00,53.26,53.31,53.21,53.21,18844.0,42.5567,42.5966,42.5167,42.5167,18844.0
2020-12-11 15:00:00,53.21,53.24,53.15,53.16,34450.0,42.5167,42.5407,42.4688,42.4768,34450.0
2020-12-11 15:05:00,53.15,53.17,53.11,53.14,15732.0,42.4688,42.4847,42.4368,42.4608,15732.0
2020-12-11 15:10:00,53.14,53.25,53.12,53.18,56691.0,42.4608,42.5487,42.4448,42.4927,56691.0
2020-12-11 15:15:00,53.18,53.59,53.18,53.55,34505.0,42.4927,42.8203,42.4927,42.7884,34505.0
2020-12-11 15:20:00,53.55,53.61,53.47,53.51,20358.0,42.7884,42.8363,42.7245,42.7564,20358.0
2020-12-11 15:25:00,53.54,53.59,53.5,53.56,16731.0,42.7804,42.8203,42.7484,42.7964,16731.0
2020-12-11 15:30:00,53.56,53.63,53.51,53.58,27467.0,42.7964,42.8523,42.7564,42.8124,27467.0
2020-12-11 15:35:00,53.59,53.62,53.44,53.47,38245.0,42.8203,42.8443,42.7005,42.7245,38245.0
2020-12-11 15:40:00,53.43,53.53,53.27,53.29,24494.0,42.6925,42.7724,42.5646,42.5806,24494.0
2020-12-11 15:45:00,53.28,53.51,53.26,53.45,46871.0,42.5726,42.7564,42.5567,42.7085,46871.0
2020-12-11 15:50:00,53.44,53.56,53.42,53.54,57716.0,42.7005,42.7964,42.6845,42.7804,57716.0
2020-12-11 15:55:00,53.54,53.62,53.44,53.6,169147.0,42.7804,42.8443,42.7005,42.8283,169147.0
2020-12-14 09:30:00,54.55,54.68,53.92,54.5,117180.0,43.5874,43.6913,43.084,43.5475,117180.0
2020-12-14 09:35:00,54.5,54.5,53.85,54.18,62767.0,43.5475,43.5475,43.0281,43.2918,62767.0
2020-12-14 09:40:00,54.14,54.31,54.01,54.23,38027.0,43.2598,43.3956,43.1559,43.3317,38027.0
2020-12-14 09:45:00,54.22,54.23,53.5,53.56,41227.0,43.3237,43.3317,42.7484,42.7964,41227.0
2020-12-14 09:50:00,53.51,53.79,53.43,53.48,34993.0,42.7564,42.9801,42.6925,42.7324,34993.0
2020-12-14 09:55:00,53.49,53.58,53.29,53.3,29448.0,42.7404,42.8124,42.5806,42.5886,29448.0
2020-12-14 10:00:00,53.34,53.5,53.15,53.23,37206.0,42.6206,42.7484,42.4688,42.5327,37206.0
2020-12-14 10:05:00,53.21,53.56,53.18,53.46,26882.0,42.5167,42.7964,42.4927,42.7165,26882.0
2020-12-14 10:10:00,53.46,53.57,53.03,53.03,34447.0,42.7165,42.8044,42.3729,42.3729,34447.0
2020-12-14 10:15:00,53.01,53.16,52.87,52.98,95484.0,42.3569,42.4768,42.245,42.3329,95484.0
2020-12-14 10:20:00,52.95,53.11,52.76,52.76,41258.0,42.309,42.4368,42.1571,42.1571,41258.0
2020-12-14 10:25:00,52.72,52.98,52.71,52.95,27375.0,42.1252,42.3329,42.1172,42.309,27375.0
2020-12-14 10:30:00,52.97,53.1,52.84,53.04,20606.0,42.3249,42.4288,42.2211,42.3809,20606.0
2020-12-14 10:35:00,53.07,53.07,52.88,52.95,30009.0,42.4048,42.4048,42.253,42.309,30009.0
2020-12-14 10:40:00,52.95,52.95,52.75,52.86,12591.0,42.309,42.309,42.1492,42.237,12591.0
2020-12-14 10:45:00,52.86,52.88,52.33,52.38,36831.0,42.237,42.253,41.8136,41.8535,36831.0
2020-12-14 10:50:00,52.34,52.38,52.02,52.15,27847.0,41.8215,41.8535,41.5659,41.6697,27847.0
2020-12-14 10:55:00,52.07,52.2,51.88,51.97,49302.0,41.6058,41.7097,41.454,41.5259,49302.0
2020-12-14 11:00:00,51.98,52.07,51.89,52.02,23248.0,41.5339,41.6058,41.462,41.5659,23248.0
2020-12-14 11:05:00,52.01,52.27,51.99,52.02,23327.0,41.5579,41.7656,41.5419,41.5659,23327.0
2020-12-14 11:10:00,52.04,52.43,52.03,52.43,16375.0,41.5818,41.8935,41.5738,41.8935,16375.0
2020-12-14 11:15:00,52.38,52.56,52.38,52.56,16089.0,41.8535,41.9973,41.8535,41.9973,16089.0
2020-12-14 11:20:00,52.56,52.65,52.51,52.59,20084.0,41.9973,42.0692,41.9574,42.0213,20084.0
2020-12-14 11:25:00,52.61,52.61,52.38,52.39,27757.0,42.0373,42.0373,41.8535,41.8615,27757.0
2020-12-14 11:30:00,52.42,52.58,52.36,52.54,37816.0,41.8855,42.0133,41.8375,41.9814,37816.0
2020-12-14 11:35:00,52.53,52.72,52.53,52.58,24277.0,41.9734,42.1252,41.9734,42.0133,24277.0
2020-12-14 11:40:00,52.55,52.63,52.42,52.48,12784.0,41.9893,42.0533,41.8855,41.9334,12784.0
2020-12-14 11:45:00,52.46,52.65,52.46,52.63,12200.0,41.9174,42.0692,41.9174,42.0533,12200.0
2020-12-14 11:50:00,52.63,52.68,52.58,52.68,14354.0,42.0533,42.0932,42.0133,42.0932,14354.0
2020-12-14 11:55:00,52.65,52.66,52.54,52.57,28754.0,42.0692,42.0772,41.9814,42.0053,28754.0
2020-12-14 12:00:00,52.6,52.74,52.58,52.64,20909.0,42.0293,42.1412,42.0133,42.0613,20909.0
2020-12-14 12:05:00,52.62,52.68,52.53,52.58,18526.0,42.0453,42.0932,41.9734,42.0133,18526.0
2020-12-14 12:10:00,52.58,52.8,52.55,52.68,17934.0,42.0133,42.1891,41.9893,42.0932,17934.0
2020-12-14 12:15:00,52.66,52.69,52.59,52.59,16780.0,42.0772,42.1012,42.0213,42.0213,16780.0
2020-12-14 12:20:00,52.59,52.67,52.56,52.62,17755.0,42.0213,42.0852,41.9973,42.0453,17755.0
2020-12-14 12:25:00,52.62,52.74,52.55,52.73,8917.0,42.0453,42.1412,41.9893,42.1332,8917.0
2020-12-14 12:30:00,52.72,52.74,52.56,52.6,17318.0,42.1252,42.1412,41.9973,42.0293,17318.0
2020-12-14 12:35:00,52.67,52.7,52.56,52.63,11540.0,42.0852,42.1092,41.9973,42.0533,11540.0
2020-12-14 12:40:00,52.64,52.64,52.4,52.45,14245.0,42.0613,42.0613,41.8695,41.9094,14245.0
2020-12-14 12:45:00,52.44,52.49,52.4,52.41,14953.0,41.9014,41.9414,41.8695,41.8775,14953.0
2020-12-14 12:50:00,52.42,52.7,52.42,52.7,10924.0,41.8855,42.1092,41.8855,42.1092,10924.0
2020-12-14 12:55:00,52.7,52.7,52.62,52.65,9997.0,42.1092,42.1092,42.0453,42.0692,9997.0
2020-12-14 13:00:00,52.66,52.82,52.51,52.77,47188.0,42.0772,42.2051,41.9574,42.1651,47188.0
2020-12-14 13:05:00,52.75,52.76,52.59,52.59,19915.0,42.1492,42.1571,42.0213,42.0213,19915.0
2020-12-14 13:10:00,52.65,52.68,52.59,52.62,17522.0,42.0692,42.0932,42.0213,42.0453,17522.0
2020-12-14 13:15:00,52.61,52.64,52.45,52.64,16020.0,42.0373,42.0613,41.9094,42.0613,16020.0
2020-12-14 13:20:00,52.63,52.7,52.53,52.56,11695.0,42.0533,42.1092,41.9734,41.9973,11695.0
2020-12-14 13:25:00,52.54,52.73,52.54,52.65,13443.0,41.9814,42.1332,41.9814,42.0692,13443.0
2020-12-14 13:30:00,52.64,52.88,52.64,52.85,18124.0,42.0613,42.253,42.0613,42.2291,18124.0
2020-12-14 13:35:00,52.82,52.91,52.79,52.86,38249.0,42.2051,42.277,42.1811,42.237,38249.0
2020-12-14 13:40:00,52.82,52.84,52.62,52.64,22226.0,42.2051,42.2211,42.0453,42.0613,22226.0
2020-12-14 13:45:00,52.62,52.63,52.54,52.62,17073.0,42.0453,42.0533,41.9814,42.0453,17073.0
2020-12-14 13:50:00,52.62,52.75,52.56,52.7,12926.0,42.0453,42.1492,41.9973,42.1092,12926.0
2020-12-14 13:55:00,52.72,52.79,52.57,52.61,42943.0,42.1252,42.1811,42.0053,42.0373,42943.0
2020-12-14 14:00:00,52.59,52.66,52.52,52.62,19654.0,42.0213,42.0772,41.9654,42.0453,19654.0
2020-12-14 14:05:00,52.61,52.68,52.59,52.66,21852.0,42.0373,42.0932,42.0213,42.0772,21852.0
2020-12-14 14:10:00,52.65,52.69,52.54,52.59,24061.0,42.0692,42.1012,41.9814,42.0213,24061.0
2020-12-14 14:15:00,52.57,52.64,52.53,52.63,19329.0,42.0053,42.0613,41.9734,42.0533,19329.0
2020-12-14 14:20:00,52.62,52.66,52.57,52.66,11563.0,42.0453,42.0772,42.0053,42.0772,11563.0
2020-12-14 14:25:00,52.65,52.78,52.64,52.76,17382.0,42.0692,42.1731,42.0613,42.1571,17382.0
2020-12-14 14:30:00,52.75,52.77,52.68,52.69,20487.0,42.1492,42.1651,42.0932,42.1012,20487.0
2020-12-14 14:35:00,52.7,52.71,52.53,52.61,23546.0,42.1092,42.1172,41.9734,42.0373,23546.0
2020-12-14 14:40:00,52.62,52.69,52.61,52.67,24313.0,42.0453,42.1012,42.0373,42.0852,24313.0
2020-12-14 14:45:00,52.64,52.65,52.43,52.54,155617.0,42.0613,42.0692,41.8935,41.9814,155617.0
2020-12-14 14:50:00,52.58,52.59,52.49,52.54,35796.0,42.0133,42.0213,41.9414,41.9814,35796.0
2020-12-14 14:55:00,52.54,52.65,52.51,52.53,15405.0,41.9814,42.0692,41.9574,41.9734,15405.0
2020-12-14 15:00:00,52.53,52.55,52.47,52.5,37542.0,41.9734,41.9893,41.9254,41.9494,37542.0
2020-12-14 15:05:00,52.48,52.5,52.35,52.37,21766.0,41.9334,41.9494,41.8295,41.8455,21766.0
2020-12-14 15:10:00,52.38,52.4,52.32,52.33,25037.0,41.8535,41.8695,41.8056,41.8136,25037.0
2020-12-14 15:15:00,52.32,52.34,52.25,52.26,20030.0,41.8056,41.8215,41.7496,41.7576,20030.0
2020-12-14 15:20:00,52.25,52.35,52.23,52.35,24577.0,41.7496,41.8295,41.7337,41.8295,24577.0
2020-12-14 15:25:00,52.35,52.47,52.3,52.4,28775.0,41.8295,41.9254,41.7896,41.8695,28775.0
2020-12-14 15:30:00,52.41,52.41,52.08,52.14,43762.0,41.8775,41.8775,41.6138,41.6617,43762.0
2020-12-14 15:35:00,52.16,52.21,52.04,52.05,39595.0,41.6777,41.7177,41.5818,41.5898,39595.0
2020-12-14 15:40:00,52.04,52.13,51.96,52.06,40623.0,41.5818,41.6537,41.5179,41.5978,40623.0
2020-12-14 15:45:00,52.07,52.21,52.01,52.1,62650.0,41.6058,41.7177,41.5579,41.6298,62650.0
2020-12-14 15:50:00,52.09,52.26,52.02,52.16,66933.0,41.6218,41.7576,41.5659,41.6777,66933.0
2020-12-14 15:55:00,52.16,52.23,52.07,52.09,198346.0,41.6777,41.7337,41.6058,41.6218,198346.0
2020-12-15 09:30:00,52.52,53.25,52.43,53.21,65160.0,41.9654,42.5487,41.8935,42.5167,65160.0
2020-12-15 09:35:00,53.11,53.34,52.7,52.7,29705.0,42.4368,42.6206,42.1092,42.1092,29705.0
2020-12-15 09:40:00,52.7,53.05,52.61,52.75,28734.0,42.1092,42.3889,42.0373,42.1492,28734.0
2020-12-15 09:45:00,52.73,52.73,52.14,52.23,24261.0,42.1332,42.1332,41.6617,41.7337,24261.0
2020-12-15 09:50:00,52.25,52.47,52.24,52.31,20380.0,41.7496,41.9254,41.7416,41.7976,20380.0
2020-12-15 09:55:00,52.3,52.34,52.03,52.13,20346.0,41.7896,41.8215,41.5738,41.6537,20346.0
2020-12-15 10:00:00,52.09,52.32,52.06,52.29,21161.0,41.6218,41.8056,41.5978,41.7816,21161.0
2020-12-15 10:05:00,52.3,52.51,52.26,52.32,38018.0,41.7896,41.9574,41.7576,41.8056,38018.0
2020-12-15 10:10:00,52.32,52.49,52.27,52.28,29675.0,41.8056,41.9414,41.7656,41.7736,29675.0
2020-12-15 10:15:00,52.28,52.32,52.08,52.09,15899.0,41.7736,41.8056,41.6138,41.6218,15899.0
2020-12-15 10:20:00,52.04,52.04,51.66,51.67,21678.0,41.5818,41.5818,41.2782,41.2862,21678.0
2020-12-15 10:25:00,51.66,51.9,51.65,51.82,23041.0,41.2782,41.47,41.2702,41.406,23041.0
2020-12-15 10:30:00,51.86,52.1,51.75,52.1,42840.0,41.438,41.6298,41.3501,41.6298,42840.0
2020-12-15 10:35:00,52.1,52.31,51.92,51.93,20932.0,41.6298,41.7976,41.486,41.4939,20932.0
2020-12-15 10:40:00,51.93,52.0,51.83,51.88,18782.0,41.4939,41.5499,41.414,41.454,18782.0
2020-12-15 10:45:00,51.92,52.14,51.88,52.11,10715.0,41.486,41.6617,41.454,41.6378,10715.0
2020-12-15 10:50:00,52.06,52.17,51.97,52.15,13219.0,41.5978,41.6857,41.5259,41.6697,13219.0
2020-12-15 10:55:00,52.08,52.44,52.08,52.36,13058.0,41.6138,41.9014,41.6138,41.8375,13058.0
2020-12-15 11:00:00,52.39,52.39,52.2,52.22,15477.0,41.8615,41.8615,41.7097,41.7257,15477.0
2020-12-15 11:05:00,52.22,52.24,52.06,52.21,18298.0,41.7257,41.7416,41.5978,41.7177,18298.0
2020-12-15 11:10:00,52.23,52.5,52.23,52.49,19071.0,41.7337,41.9494,41.7337,41.9414,19071.0
2020-12-15 11:15:00,52.45,52.45,52.11,52.12,16826.0,41.9094,41.9094,41.6378,41.6458,16826.0
2020-12-15 11:20:00,52.12,52.32,52.07,52.32,12214.0,41.6458,41.8056,41.6058,41.8056,12214.0
2020-12-15 11:25:00,52.32,52.48,52.3,52.35,14959.0,41.8056,41.9334,41.7896,41.8295,14959.0
2020-12-15 11:30:00,52.35,52.4,52.18,52.22,11045.0,41.8295,41.8695,41.6937,41.7257,11045.0
2020-12-15 11:35:00,52.22,52.26,52.1,52.2,11452.0,41.7257,41.7576,41.6298,41.7097,11452.0
2020-12-15 11:40:00,52.22,52.37,52.14,52.14,12604.0,41.7257,41.8455,41.6617,41.6617,12604.0
2020-12-15 11:45:00,52.13,52.22,52.13,52.18,6607.0,41.6537,41.7257,41.6537,41.6937,6607.0
2020-12-15 11:50:00,52.17,52.32,52.1,52.16,13614.0,41.6857,41.8056,41.6298,41.6777,13614.0
2020-12-15 11:55:00,52.13,52.14,52.03,52.07,16221.0,41.6537,41.6617,41.5738,41.6058,16221.0
2020-12-15 12:00:00,52.06,52.21,52.06,52.17,9960.0,41.5978,41.7177,41.5978,41.6857,9960.0
2020-12-15 12:05:00,52.14,52.16,52.03,52.11,12273.0,41.6617,41.6777,41.5738,41.6378,12273.0
2020-12-15 12:10:00,52.13,52.29,52.11,52.28,13374.0,41.6537,41.7816,41.6378,41.7736,13374.0
2020-12-15 12:15:00,52.25,52.25,52.14,52.17,5035.0,41.7496,41.7496,41.6617,41.6857,5035.0
2020-12-15 12:20:00,52.14,52.25,52.14,52.15,4163.0,41.6617,41.7496,41.6617,41.6697,4163.0
2020-12-15 12:25:00,52.17,52.3,52.17,52.28,7875.0,41.6857,41.7896,41.6857,41.7736,7875.0
2020-12-15 12:30:00,52.3,52.33,52.23,52.31,4707.0,41.7896,41.8136,41.7337,41.7976,4707.0
2020-12-15 12:35:00,52.25,52.47,52.25,52.45,11492.0,41.7496,41.9254,41.7496,41.9094,11492.0
2020-12-15 12:40:00,52.5,52.68,52.49,52.66,9217.0,41.9494,42.0932,41.9414,42.0772,9217.0
2020-12-15 12:45:00,52.68,52.75,52.61,52.64,8674.0,42.0932,42.1492,42.0373,42.0613,8674.0
2020-12-15 12:50:00,52.62,52.7,52.56,52.69,11842.0,42.0453,42.1092,41.9973,42.1012,11842.0
2020-12-15 12:55:00,52.69,52.83,52.67,52.73,12477.0,42.1012,42.2131,42.0852,42.1332,12477.0
2020-12-15 13:00:00,52.78,52.81,52.7,52.75,8607.0,42.1731,42.1971,42.1092,42.1492,8607.0
2020-12-15 13:05:00,52.73,52.91,52.67,52.76,41691.0,42.1332,42.277,42.0852,42.1571,41691.0
2020-12-15 13:10:00,52.74,52.85,52.71,52.73,13391.0,42.1412,42.2291,42.1172,42.1332,13391.0
2020-12-15 13:15:00,52.73,52.76,52.65,52.68,14142.0,42.1332,42.1571,42.0692,42.0932,14142.0
2020-12-15 13:20:00,52.68,52.74,52.63,52.69,11528.0,42.0932,42.1412,42.0533,42.1012,11528.0
2020-12-15 13:25:00,52.7,52.74,52.65,52.66,8839.0,42.1092,42.1412,42.0692,42.0772,8839.0
2020-12-15 13:30:00,52.64,52.73,52.56,52.71,13688.0,42.0613,42.1332,41.9973,42.1172,13688.0
2020-12-15 13:35:00,52.69,52.82,52.67,52.69,8496.0,42.1012,42.2051,42.0852,42.1012,8496.0
2020-12-15 13:40:00,52.71,52.85,52.71,52.75,13240.0,42.1172,42.2291,42.1172,42.1492,13240.0
2020-12-15 13:45:00,52.76,52.89,52.68,52.86,9804.0,42.1571,42.261,42.0932,42.237,9804.0
2020-12-15 13:50:00,52.86,52.96,52.86,52.89,11233.0,42.237,42.3169,42.237,42.261,11233.0
2020-12-15 13:55:00,52.91,52.91,52.83,52.91,13083.0,42.277,42.277,42.2131,42.277,13083.0
2020-12-15 14:00:00,52.88,52.98,52.86,52.88,14690.0,42.253,42.3329,42.237,42.253,14690.0
2020-12-15 14:05:00,52.89,52.89,52.69,52.69,9534.0,42.261,42.261,42.1012,42.1012,9534.0
2020-12-15 14:10:00,52.7,52.85,52.66,52.78,13679.0,42.1092,42.2291,42.0772,42.1731,13679.0
2020-12-15 14:15:00,52.81,52.83,52.7,52.77,6434.0,42.1971,42.2131,42.1092,42.1651,6434.0
2020-12-15 14:20:00,52.8,52.93,52.78,52.93,14518.0,42.1891,42.293,42.1731,42.293,14518.0
2020-12-15 14:25:00,52.94,53.16,52.93,53.1,14768.0,42.301,42.4768,42.293,42.4288,14768.0
2020-12-15 14:30:00,53.08,53.12,53.01,53.08,11438.0,42.4128,42.4448,42.3569,42.4128,11438.0
2020-12-15 14:35:00,53.11,53.19,53.09,53.18,21024.0,42.4368,42.5007,42.4208,42.4927,21024.0
2020-12-15 14:40:00,53.17,53.23,53.1,53.18,24937.0,42.4847,42.5327,42.4288,42.4927,24937.0
2020-12-15 14:45:00,53.2,53.38,53.2,53.32,25263.0,42.5087,42.6525,42.5087,42.6046,25263.0
2020-12-15 14:50:00,53.34,53.41,53.16,53.18,31236.0,42.6206,42.6765,42.4768,42.4927,31236.0
2020-12-15 14:55:00,53.2,53.27,53.19,53.24,19415.0,42.5087,42.5646,42.5007,42.5407,19415.0
2020-12-15 15:00:00,53.26,53.34,53.15,53.2,32456.0,42.5567,42.6206,42.4688,42.5087,32456.0
2020-12-15 15:05:00,53.19,53.33,53.13,53.25,25989.0,42.5007,42.6126,42.4528,42.5487,25989.0
2020-12-15 15:10:00,53.3,53.34,53.26,53.31,21231.0,42.5886,42.6206,42.5567,42.5966,21231.0
2020-12-15 15:15:00,53.31,53.35,53.23,53.23,25803.0,42.5966,42.6286,42.5327,42.5327,25803.0
2020-12-15 15:20:00,53.23,53.23,53.07,53.08,24479.0,42.5327,42.5327,42.4048,42.4128,24479.0
2020-12-15 15:25:00,53.07,53.12,53.06,53.09,19144.0,42.4048,42.4448,42.3969,42.4208,19144.0
2020-12-15 15:30:00,53.09,53.09,53.01,53.01,38783.0,42.4208,42.4208,42.3569,42.3569,38783.0
2020-12-15 15:35:00,53.03,53.05,52.92,52.96,43874.0,42.3729,42.3889,42.285,42.3169,43874.0
2020-12-15 15:40:00,52.96,53.11,52.94,53.09,49658.0,42.3169,42.4368,42.301,42.4208,49658.0
2020-12-15 15:45:00,53.08,53.17,53.02,53.14,70945.0,42.4128,42.4847,42.3649,42.4608,70945.0
2020-12-15 15:50:00,53.16,53.22,53.08,53.13,76413.0,42.4768,42.5247,42.4128,42.4528,76413.0
2020-12-15 15:55:00,53.13,53.24,53.06,53.19,192517.0,42.4528,42.5407,42.3969,42.5007,192517.0
2020-12-16 09:30:00,53.27,53.48,52.73,52.85,87931.0,42.5646,42.7324,42.1332,42.2291,87931.0
2020-12-16 09:35:00,52.94,53.03,52.59,52.98,30003.0,42.301,42.3729,42.0213,42.3329,30003.0
2020-12-16 09:40:00,53.01,53.11,52.86,53.02,19618.0,42.3569,42.4368,42.237,42.3649,19618.0
2020-12-16 09:45:00,52.97,53.17,52.97,53.06,33790.0,42.3249,42.4847,42.3249,42.3969,33790.0
2020-12-16 09:50:00,53.07,53.39,53.07,53.26,39025.0,42.4048,42.6605,42.4048,42.5567,39025.0
2020-12-16 09:55:00,53.25,53.55,53.17,53.55,19235.0,42.5487,42.7884,42.4847,42.7884,19235.0
2020-12-16 10:00:00,53.48,53.53,53.15,53.31,44793.0,42.7324,42.7724,42.4688,42.5966,44793.0
2020-12-16 10:05:00,53.24,53.48,53.21,53.35,22412.0,42.5407,42.7324,42.5167,42.6286,22412.0
2020-12-16 10:10:00,53.38,53.38,53.16,53.25,46727.0,42.6525,42.6525,42.4768,42.5487,46727.0
2020-12-16 10:15:00,53.25,53.43,53.21,53.43,27717.0,42.5487,42.6925,42.5167,42.6925,27717.0
2020-12-16 10:20:00,53.41,53.41,53.18,53.23,33901.0,42.6765,42.6765,42.4927,42.5327,33901.0
2020-12-16 10:25:00,53.26,53.4,53.22,53.36,22180.0,42.5567,42.6685,42.5247,42.6366,22180.0
2020-12-16 10:30:00,53.35,53.85,53.35,53.64,47930.0,42.6286,43.0281,42.6286,42.8603,47930.0
2020-12-16 10:35:00,53.64,53.64,53.07,53.08,24484.0,42.8603,42.8603,42.4048,42.4128,24484.0
2020-12-16 10:40:00,53.08,53.19,52.98,53.1,73133.0,42.4128,42.5007,42.3329,42.4288,73133.0
2020-12-16 10:45:00,53.07,53.07,52.77,52.78,23647.0,42.4048,42.4048,42.1651,42.1731,23647.0
2020-12-16 10:50:00,52.79,52.84,52.56,52.61,20187.0,42.1811,42.2211,41.9973,42.0373,20187.0
2020-12-16 10:55:00,52.65,52.73,52.42,52.69,17461.0,42.0692,42.1332,41.8855,42.1012,17461.0
2020-12-16 11:00:00,52.68,52.72,52.56,52.65,26429.0,42.0932,42.1252,41.9973,42.0692,26429.0
2020-12-16 11:05:00,52.64,52.84,52.63,52.83,15503.0,42.0613,42.2211,42.0533,42.2131,15503.0
2020-12-16 11:10:00,52.84,53.05,52.82,52.99,31942.0,42.2211,42.3889,42.2051,42.3409,31942.0
2020-12-16 11:15:00,52.99,53.13,52.98,53.05,74294.0,42.3409,42.4528,42.3329,42.3889,74294.0
2020-12-16 11:20:00,53.05,53.29,52.95,53.18,41478.0,42.3889,42.5806,42.309,42.4927,41478.0
2020-12-16 11:25:00,53.23,53.6,53.2,53.6,56981.0,42.5327,42.8283,42.5087,42.8283,56981.0
2020-12-16 11:30:00,53.59,53.68,53.4,53.46,54043.0,42.8203,42.8923,42.6685,42.7165,54043.0
2020-12-16 11:35:00,53.45,53.52,53.38,53.41,23801.0,42.7085,42.7644,42.6525,42.6765,23801.0
2020-12-16 11:40:00,53.43,53.53,53.38,53.48,41993.0,42.6925,42.7724,42.6525,42.7324,41993.0
2020-12-16 11:45:00,53.48,53.59,53.44,53.49,33017.0,42.7324,42.8203,42.7005,42.7404,33017.0
2020-12-16 11:50:00,53.46,53.53,53.41,53.5,10664.0,42.7165,42.7724,42.6765,42.7484,10664.0
2020-12-16 11:55:00,53.48,53.59,53.46,53.59,14902.0,42.7324,42.8203,42.7165,42.8203,14902.0
2020-12-16 12:00:00,53.58,53.66,53.53,53.56,28702.0,42.8124,42.8763,42.7724,42.7964,28702.0
2020-12-16 12:05:00,53.54,53.63,53.52,53.63,13192.0,42.7804,42.8523,42.7644,42.8523,13192.0
2020-12-16 12:10:00,53.63,53.67,53.54,53.55,36667.0,42.8523,42.8843,42.7804,42.7884,36667.0
2020-12-16 12:15:00,53.55,53.7,53.46,53.7,32304.0,42.7884,42.9082,42.7165,42.9082,32304.0
2020-12-16 12:20:00,53.71,53.9,53.71,53.87,31913.0,42.9162,43.068,42.9162,43.0441,31913.0
2020-12-16 12:25:00,53.87,53.97,53.81,53.82,19318.0,43.0441,43.124,42.9961,43.0041,19318.0
2020-12-16 12:30:00,53.8,53.93,53.76,53.89,33116.0,42.9881,43.092,42.9562,43.0601,33116.0
2020-12-16 12:35:00,53.89,53.89,53.77,53.77,16897.0,43.0601,43.0601,42.9642,42.9642,16897.0
2020-12-16 12:40:00,53.78,53.83,53.71,53.79,22161.0,42.9722,43.0121,42.9162,42.9801,22161.0
2020-12-16 12:45:00,53.8,53.83,53.65,53.68,16790.0,42.9881,43.0121,42.8683,42.8923,16790.0
2020-12-16 12:50:00,53.69,53.74,53.6,53.72,9053.0,42.9002,42.9402,42.8283,42.9242,9053.0
2020-12-16 12:55:00,53.75,53.8,53.71,53.76,11974.0,42.9482,42.9881,42.9162,42.9562,11974.0
2020-12-16 13:00:00,53.76,53.81,53.66,53.66,16294.0,42.9562,42.9961,42.8763,42.8763,16294.0
2020-12-16 13:05:00,53.68,53.69,53.6,53.61,7616.0,42.8923,42.9002,42.8283,42.8363,7616.0
2020-12-16 13:10:00,53.61,53.64,53.45,53.55,28108.0,42.8363,42.8603,42.7085,42.7884,28108.0
2020-12-16 13:15:00,53.53,53.62,53.5,53.51,8770.0,42.7724,42.8443,42.7484,42.7564,8770.0
2020-12-16 13:20:00,53.53,53.53,53.31,53.31,17978.0,42.7724,42.7724,42.5966,42.5966,17978.0
2020-12-16 13:25:00,53.31,53.34,53.25,53.32,16741.0,42.5966,42.6206,42.5487,42.6046,16741.0
2020-12-16 13:30:00,53.33,53.37,53.24,53.29,12643.0,42.6126,42.6446,42.5407,42.5806,12643.0
2020-12-16 13:35:00,53.27,53.34,53.24,53.24,11815.0,42.5646,42.6206,42.5407,42.5407,11815.0
2020-12-16 13:40:00,53.23,53.28,53.08,53.18,19979.0,42.5327,42.5726,42.4128,42.4927,19979.0
2020-12-16 13:45:00,53.18,53.2,53.09,53.15,38722.0,42.4927,42.5087,42.4208,42.4688,38722.0
2020-12-16 13:50:00,53.14,53.17,52.96,52.96,19729.0,42.4608,42.4847,42.3169,42.3169,19729.0
2020-12-16 13:55:00,52.97,53.04,52.97,53.0,16088.0,42.3249,42.3809,42.3249,42.3489,16088.0
2020-12-16 14:00:00,53.03,53.12,52.84,53.05,18639.0,42.3729,42.4448,42.2211,42.3889,18639.0
2020-12-16 14:05:00,53.04,53.04,52.9,52.93,11775.0,42.3809,42.3809,42.269,42.293,11775.0
2020-12-16 14:10:00,52.94,52.96,52.84,52.96,21394.0,42.301,42.3169,42.2211,42.3169,21394.0
2020-12-16 14:15:00,52.98,53.05,52.87,52.87,20019.0,42.3329,42.3889,42.245,42.245,20019.0
2020-12-16 14:20:00,52.9,52.99,52.87,52.94,14700.0,42.269,42.3409,42.245,42.301,14700.0
2020-12-16 14:25:00,52.97,52.97,52.82,52.88,14044.0,42.3249,42.3249,42.2051,42.253,14044.0
2020-12-16 14:30:00,52.88,52.98,52.84,52.87,11132.0,42.253,42.3329,42.2211,42.245,11132.0
2020-12-16 14:35:00,52.87,53.07,52.86,53.04,22005.0,42.245,42.4048,42.237,42.3809,22005.0
2020-12-16 14:40:00,53.02,53.02,52.92,52.94,15555.0,42.3649,42.3649,42.285,42.301,15555.0
2020-12-16 14:45:00,52.93,53.02,52.92,52.97,23312.0,42.293,42.3649,42.285,42.3249,23312.0
2020-12-16 14:50:00,52.98,53.06,52.96,53.0,35505.0,42.3329,42.3969,42.3169,42.3489,35505.0
2020-12-16 14:55:00,52.99,53.08,52.93,53.03,19159.0,42.3409,42.4128,42.293,42.3729,19159.0
2020-12-16 15:00:00,53.02,53.02,52.86,52.88,28819.0,42.3649,42.3649,42.237,42.253,28819.0
2020-12-16 15:05:00,52.89,52.91,52.72,52.76,23016.0,42.261,42.277,42.1252,42.1571,23016.0
2020-12-16 15:10:00,52.78,52.93,52.75,52.92,17711.0,42.1731,42.293,42.1492,42.285,17711.0
2020-12-16 15:15:00,52.92,53.1,52.91,53.08,24332.0,42.285,42.4288,42.277,42.4128,24332.0
2020-12-16 15:20:00,53.07,53.08,52.98,52.99,24855.0,42.4048,42.4128,42.3329,42.3409,24855.0
2020-12-16 15:25:00,52.98,52.99,52.87,52.95,16949.0,42.3329,42.3409,42.245,42.309,16949.0
2020-12-16 15:30:00,52.95,53.15,52.94,53.02,21227.0,42.309,42.4688,42.301,42.3649,21227.0
2020-12-16 15:35:00,53.0,53.02,52.74,52.79,19690.0,42.3489,42.3649,42.1412,42.1811,19690.0
2020-12-16 15:40:00,52.81,52.82,52.53,52.53,35905.0,42.1971,42.2051,41.9734,41.9734,35905.0
2020-12-16 15:45:00,52.55,52.78,52.55,52.74,34046.0,41.9893,42.1731,41.9893,42.1412,34046.0
2020-12-16 15:50:00,52.73,52.75,52.62,52.69,41581.0,42.1332,42.1492,42.0453,42.1012,41581.0
2020-12-16 15:55:00,52.69,52.81,52.63,52.69,108673.0,42.1012,42.1971,42.0533,42.1012,108673.0
2020-12-17 09:30:00,53.28,53.41,52.58,52.58,79450.0,42.5726,42.6765,42.0133,42.0133,79450.0
2020-12-17 09:35:00,52.61,52.97,52.47,52.84,44072.0,42.0373,42.3249,41.9254,42.2211,44072.0
2020-12-17 09:40:00,52.81,52.93,52.42,52.48,38092.0,42.1971,42.293,41.8855,41.9334,38092.0
2020-12-17 09:45:00,52.51,52.6,52.36,52.43,23925.0,41.9574,42.0293,41.8375,41.8935,23925.0
2020-12-17 09:50:00,52.45,52.59,52.27,52.36,23392.0,41.9094,42.0213,41.7656,41.8375,23392.0
2020-12-17 09:55:00,52.33,52.36,52.11,52.15,26089.0,41.8136,41.8375,41.6378,41.6697,26089.0
2020-12-17 10:00:00,52.13,52.3,51.9,52.0,110921.0,41.6537,41.7896,41.47,41.5499,110921.0
2020-12-17 10:05:00,51.99,52.15,51.95,51.98,28134.0,41.5419,41.6697,41.5099,41.5339,28134.0
2020-12-17 10:10:00,51.96,52.02,51.84,52.02,35373.0,41.5179,41.5659,41.422,41.5659,35373.0
2020-12-17 10:15:00,52.02,52.29,51.99,52.07,26067.0,41.5659,41.7816,41.5419,41.6058,26067.0
2020-12-17 10:20:00,52.03,52.21,51.99,52.2,24309.0,41.5738,41.7177,41.5419,41.7097,24309.0
2020-12-17 10:25:00,52.22,52.37,52.13,52.2,34636.0,41.7257,41.8455,41.6537,41.7097,34636.0
2020-12-17 10:30:00,52.16,52.25,52.03,52.08,21139.0,41.6777,41.7496,41.5738,41.6138,21139.0
2020-12-17 10:35:00,52.06,52.08,51.8,51.84,48853.0,41.5978,41.6138,41.3901,41.422,48853.0
2020-12-17 10:40:00,51.84,51.86,51.72,51.76,33817.0,41.422,41.438,41.3261,41.3581,33817.0
2020-12-17 10:45:00,51.75,52.17,51.75,52.13,23675.0,41.3501,41.6857,41.3501,41.6537,23675.0
2020-12-17 10:50:00,52.13,52.13,51.82,51.84,25080.0,41.6537,41.6537,41.406,41.422,25080.0
2020-12-17 10:55:00,51.84,51.94,51.72,51.91,20467.0,41.422,41.5019,41.3261,41.478,20467.0
2020-12-17 11:00:00,51.89,51.97,51.86,51.93,23009.0,41.462,41.5259,41.438,41.4939,23009.0
2020-12-17 11:05:00,51.94,51.96,51.79,51.93,61126.0,41.5019,41.5179,41.3821,41.4939,61126.0
2020-12-17 11:10:00,51.94,52.08,51.94,52.02,14791.0,41.5019,41.6138,41.5019,41.5659,14791.0
2020-12-17 11:15:00,52.0,52.01,51.8,51.85,9911.0,41.5499,41.5579,41.3901,41.43,9911.0
2020-12-17 11:20:00,51.83,51.85,51.74,51.75,20294.0,41.414,41.43,41.3421,41.3501,20294.0
2020-12-17 11:25:00,51.77,51.88,51.76,51.83,13171.0,41.3661,41.454,41.3581,41.414,13171.0
2020-12-17 11:30:00,51.81,51.81,51.62,51.72,24527.0,41.3981,41.3981,41.2462,41.3261,24527.0
2020-12-17 11:35:00,51.69,51.79,51.66,51.72,14893.0,41.3022,41.3821,41.2782,41.3261,14893.0
2020-12-17 11:40:00,51.7,51.79,51.65,51.66,16078.0,41.3102,41.3821,41.2702,41.2782,16078.0
2020-12-17 11:45:00,51.63,51.72,51.58,51.69,23698.0,41.2542,41.3261,41.2143,41.3022,23698.0
2020-12-17 11:50:00,51.66,51.7,51.55,51.64,16244.0,41.2782,41.3102,41.1903,41.2622,16244.0
2020-12-17 11:55:00,51.62,51.76,51.5,51.76,63452.0,41.2462,41.3581,41.1504,41.3581,63452.0
2020-12-17 12:00:00,51.77,51.82,51.69,51.73,22406.0,41.3661,41.406,41.3022,41.3341,22406.0
2020-12-17 12:05:00,51.72,51.72,51.6,51.64,22042.0,41.3261,41.3261,41.2303,41.2622,22042.0
2020-12-17 12:10:00,51.64,51.82,51.64,51.8,17775.0,41.2622,41.406,41.2622,41.3901,17775.0
2020-12-17 12:15:00,51.78,51.83,51.75,51.8,15871.0,41.3741,41.414,41.3501,41.3901,15871.0
2020-12-17 12:20:00,51.81,51.83,51.74,51.8,17283.0,41.3981,41.414,41.3421,41.3901,17283.0
2020-12-17 12:25:00,51.8,51.87,51.76,51.81,20345.0,41.3901,41.446,41.3581,41.3981,20345.0
2020-12-17 12:30:00,51.83,51.94,51.83,51.86,16368.0,41.414,41.5019,41.414,41.438,16368.0
2020-12-17 12:35:00,51.86,51.93,51.85,51.88,13789.0,41.438,41.4939,41.43,41.454,13789.0
2020-12-17 12:40:00,51.89,51.89,51.78,51.83,19241.0,41.462,41.462,41.3741,41.414,19241.0
2020-12-17 12:45:00,51.8,51.82,51.71,51.73,25158.0,41.3901,41.406,41.3182,41.3341,25158.0
2020-12-17 12:50:00,51.73,51.84,51.69,51.75,27296.0,41.3341,41.422,41.3022,41.3501,27296.0
2020-12-17 12:55:00,51.75,51.84,51.73,51.78,21681.0,41.3501,41.422,41.3341,41.3741,21681.0
2020-12-17 13:00:00,51.78,51.82,51.71,51.8,60981.0,41.3741,41.406,41.3182,41.3901,60981.0
2020-12-17 13:05:00,51.8,51.9,51.8,51.86,46676.0,41.3901,41.47,41.3901,41.438,46676.0
2020-12-17 13:10:00,51.86,51.94,51.83,51.89,24792.0,41.438,41.5019,41.414,41.462,24792.0
2020-12-17 13:15:00,51.9,51.92,51.85,51.89,21022.0,41.47,41.486,41.43,41.462,21022.0
2020-12-17 13:20:00,51.87,52.08,51.87,52.05,37656.0,41.446,41.6138,41.446,41.5898,37656.0
2020-12-17 13:25:00,52.06,52.12,51.99,52.12,27004.0,41.5978,41.6458,41.5419,41.6458,27004.0
2020-12-17 13:30:00,52.12,52.16,52.06,52.12,20151.0,41.6458,41.6777,41.5978,41.6458,20151.0
2020-12-17 13:35:00,52.11,52.25,52.08,52.24,13881.0,41.6378,41.7496,41.6138,41.7416,13881.0
2020-12-17 13:40:00,52.23,52.25,52.07,52.1,24618.0,41.7337,41.7496,41.6058,41.6298,24618.0
2020-12-17 13:45:00,52.1,52.1,52.0,52.03,37270.0,41.6298,41.6298,41.5499,41.5738,37270.0
2020-12-17 13:50:00,52.02,52.04,51.98,52.03,71555.0,41.5659,41.5818,41.5339,41.5738,71555.0
2020-12-17 13:55:00,52.01,52.04,51.95,52.03,26528.0,41.5579,41.5818,41.5099,41.5738,26528.0
2020-12-17 14:00:00,52.04,52.07,51.96,52.07,53150.0,41.5818,41.6058,41.5179,41.6058,53150.0
2020-12-17 14:05:00,52.07,52.19,52.06,52.15,46745.0,41.6058,41.7017,41.5978,41.6697,46745.0
2020-12-17 14:10:00,52.14,52.18,52.03,52.1,65970.0,41.6617,41.6937,41.5738,41.6298,65970.0
2020-12-17 14:15:00,52.11,52.18,52.02,52.06,31489.0,41.6378,41.6937,41.5659,41.5978,31489.0
2020-12-17 14:20:00,52.06,52.17,52.06,52.07,12939.0,41.5978,41.6857,41.5978,41.6058,12939.0
2020-12-17 14:25:00,52.06,52.1,51.99,52.06,32139.0,41.5978,41.6298,41.5419,41.5978,32139.0
2020-12-17 14:30:00,52.07,52.16,52.07,52.08,13138.0,41.6058,41.6777,41.6058,41.6138,13138.0
2020-12-17 14:35:00,52.08,52.27,52.06,52.27,32994.0,41.6138,41.7656,41.5978,41.7656,32994.0
2020-12-17 14:40:00,52.26,52.3,52.24,52.27,20843.0,41.7576,41.7896,41.7416,41.7656,20843.0
2020-12-17 14:45:00,52.28,52.31,52.2,52.24,28638.0,41.7736,41.7976,41.7097,41.7416,28638.0
2020-12-17 14:50:00,52.24,52.38,52.24,52.32,28986.0,41.7416,41.8535,41.7416,41.8056,28986.0
2020-12-17 14:55:00,52.33,52.53,52.31,52.52,33738.0,41.8136,41.9734,41.7976,41.9654,33738.0
2020-12-17 15:00:00,52.52,52.59,52.48,52.49,57661.0,41.9654,42.0213,41.9334,41.9414,57661.0
2020-12-17 15:05:00,52.47,52.52,52.24,52.24,46439.0,41.9254,41.9654,41.7416,41.7416,46439.0
2020-12-17 15:10:00,52.22,52.27,52.15,52.19,55373.0,41.7257,41.7656,41.6697,41.7017,55373.0
2020-12-17 15:15:00,52.2,52.27,52.14,52.16,47450.0,41.7097,41.7656,41.6617,41.6777,47450.0
2020-12-17 15:20:00,52.16,52.2,52.07,52.12,67587.0,41.6777,41.7097,41.6058,41.6458,67587.0
2020-12-17 15:25:00,52.11,52.16,52.0,52.01,33633.0,41.6378,41.6777,41.5499,41.5579,33633.0
2020-12-17 15:30:00,52.02,52.02,51.82,51.84,54121.0,41.5659,41.5659,41.406,41.422,54121.0
2020-12-17 15:35:00,51.85,52.05,51.8,52.01,62099.0,41.43,41.5898,41.3901,41.5579,62099.0
2020-12-17 15:40:00,52.01,52.05,51.96,52.0,54153.0,41.5579,41.5898,41.5179,41.5499,54153.0
2020-12-17 15:45:00,52.0,52.05,51.91,51.93,104864.0,41.5499,41.5898,41.478,41.4939,104864.0
2020-12-17 15:50:00,51.92,52.01,51.92,52.01,126671.0,41.486,41.5579,41.486,41.5579,126671.0
2020-12-17 15:55:00,52.02,52.15,51.97,52.14,177384.0,41.5659,41.6697,41.5259,41.6617,177384.0
2020-12-18 09:30:00,52.01,52.36,51.68,52.27,818895.0,41.5579,41.8375,41.2942,41.7656,818895.0
2020-12-18 09:35:00,52.31,52.31,51.93,51.96,36440.0,41.7976,41.7976,41.4939,41.5179,36440.0
2020-12-18 09:40:00,51.98,52.23,51.9,51.93,37248.0,41.5339,41.7337,41.47,41.4939,37248.0
2020-12-18 09:45:00,51.89,52.01,51.71,51.78,38437.0,41.462,41.5579,41.3182,41.3741,38437.0
2020-12-18 09:50:00,51.82,51.82,51.58,51.74,43973.0,41.406,41.406,41.2143,41.3421,43973.0
2020-12-18 09:55:00,51.73,51.78,51.61,51.62,40404.0,41.3341,41.3741,41.2382,41.2462,40404.0
2020-12-18 10:00:00,51.59,51.71,51.53,51.55,40628.0,41.2223,41.3182,41.1743,41.1903,40628.0
2020-12-18 10:05:00,51.56,51.78,51.56,51.77,42387.0,41.1983,41.3741,41.1983,41.3661,42387.0
2020-12-18 10:10:00,51.8,51.92,51.74,51.89,37088.0,41.3901,41.486,41.3421,41.462,37088.0
2020-12-18 10:15:00,51.88,51.9,51.6,51.65,41044.0,41.454,41.47,41.2303,41.2702,41044.0
2020-12-18 10:20:00,51.65,51.65,51.49,51.63,57483.0,41.2702,41.2702,41.1424,41.2542,57483.0
2020-12-18 10:25:00,51.62,51.78,51.55,51.59,30973.0,41.2462,41.3741,41.1903,41.2223,30973.0
2020-12-18 10:30:00,51.57,51.75,51.54,51.72,30373.0,41.2063,41.3501,41.1823,41.3261,30373.0
2020-12-18 10:35:00,51.72,51.84,51.71,51.83,49386.0,41.3261,41.422,41.3182,41.414,49386.0
2020-12-18 10:40:00,51.83,51.86,51.77,51.81,29009.0,41.414,41.438,41.3661,41.3981,29009.0
2020-12-18 10:45:00,51.8,51.8,51.65,51.67,122461.0,41.3901,41.3901,41.2702,41.2862,122461.0
2020-12-18 10:50:00,51.68,51.91,51.66,51.9,38980.0,41.2942,41.478,41.2782,41.47,38980.0
2020-12-18 10:55:00,51.91,52.0,51.89,51.91,35683.0,41.478,41.5499,41.462,41.478,35683.0
2020-12-18 11:00:00,51.91,51.98,51.83,51.95,31848.0,41.478,41.5339,41.414,41.5099,31848.0
2020-12-18 11:05:00,51.96,52.0,51.91,51.92,59867.0,41.5179,41.5499,41.478,41.486,59867.0
2020-12-18 11:10:00,51.94,51.96,51.65,51.72,37002.0,41.5019,41.5179,41.2702,41.3261,37002.0
2020-12-18 11:15:00,51.71,51.9,51.6,51.86,61482.0,41.3182,41.47,41.2303,41.438,61482.0
2020-12-18 11:20:00,51.86,51.98,51.86,51.97,24214.0,41.438,41.5339,41.438,41.5259,24214.0
2020-12-18 11:25:00,51.99,51.99,51.65,51.65,58740.0,41.5419,41.5419,41.2702,41.2702,58740.0
2020-12-18 11:30:00,51.65,51.66,51.49,51.54,21680.0,41.2702,41.2782,41.1424,41.1823,21680.0
2020-12-18 11:35:00,51.53,51.55,51.45,51.5,23102.0,41.1743,41.1903,41.1104,41.1504,23102.0
2020-12-18 11:40:00,51.49,51.53,51.46,51.51,25815.0,41.1424,41.1743,41.1184,41.1583,25815.0
2020-12-18 11:45:00,51.5,51.62,51.49,51.58,36305.0,41.1504,41.2462,41.1424,41.2143,36305.0
2020-12-18 11:50:00,51.57,51.65,51.57,51.59,16549.0,41.2063,41.2702,41.2063,41.2223,16549.0
2020-12-18 11:55:00,51.58,51.7,51.55,51.55,15834.0,41.2143,41.3102,41.1903,41.1903,15834.0
2020-12-18 12:00:00,51.54,51.61,51.51,51.6,13085.0,41.1823,41.2382,41.1583,41.2303,13085.0
2020-12-18 12:05:00,51.61,51.68,51.56,51.62,14120.0,41.2382,41.2942,41.1983,41.2462,14120.0
2020-12-18 12:10:00,51.62,51.62,51.53,51.58,17914.0,41.2462,41.2462,41.1743,41.2143,17914.0
2020-12-18 12:15:00,51.59,51.73,51.59,51.7,48821.0,41.2223,41.3341,41.2223,41.3102,48821.0
2020-12-18 12:20:00,51.7,51.72,51.61,51.65,45146.0,41.3102,41.3261,41.2382,41.2702,45146.0
2020-12-18 12:25:00,51.63,51.71,51.59,51.7,61807.0,41.2542,41.3182,41.2223,41.3102,61807.0
2020-12-18 12:30:00,51.7,51.79,51.68,51.72,33330.0,41.3102,41.3821,41.2942,41.3261,33330.0
2020-12-18 12:35:00,51.73,51.81,51.72,51.79,24910.0,41.3341,41.3981,41.3261,41.3821,24910.0
2020-12-18 12:40:00,51.8,51.81,51.69,51.69,22917.0,41.3901,41.3981,41.3022,41.3022,22917.0
2020-12-18 12:45:00,51.69,51.74,51.67,51.68,22190.0,41.3022,41.3421,41.2862,41.2942,22190.0
2020-12-18 12:50:00,51.69,51.72,51.6,51.6,18147.0,41.3022,41.3261,41.2303,41.2303,18147.0
2020-12-18 12:55:00,51.6,51.68,51.56,51.66,31224.0,41.2303,41.2942,41.1983,41.2782,31224.0
2020-12-18 13:00:00,51.66,51.69,51.55,51.56,20153.0,41.2782,41.3022,41.1903,41.1983,20153.0
2020-12-18 13:05:00,51.57,51.62,51.56,51.62,22236.0,41.2063,41.2462,41.1983,41.2462,22236.0
2020-12-18 13:10:00,51.61,51.65,51.57,51.59,17389.0,41.2382,41.2702,41.2063,41.2223,17389.0
2020-12-18 13:15:00,51.59,51.6,51.51,51.52,21391.0,41.2223,41.2303,41.1583,41.1663,21391.0
2020-12-18 13:20:00,51.5,51.51,51.36,51.41,54626.0,41.1504,41.1583,41.0385,41.0784,54626.0
2020-12-18 13:25:00,51.41,51.58,51.41,51.55,31953.0,41.0784,41.2143,41.0784,41.1903,31953.0
2020-12-18 13:30:00,51.55,51.56,51.33,51.34,19138.0,41.1903,41.1983,41.0145,41.0225,19138.0
2020-12-18 13:35:00,51.35,51.4,51.31,51.32,23568.0,41.0305,41.0705,40.9985,41.0065,23568.0
2020-12-18 13:40:00,51.31,51.38,51.25,51.34,21115.0,40.9985,41.0545,40.9506,41.0225,21115.0
2020-12-18 13:45:00,51.34,51.42,51.33,51.36,25456.0,41.0225,41.0864,41.0145,41.0385,25456.0
2020-12-18 13:50:00,51.36,51.44,51.3,51.31,55738.0,41.0385,41.1024,40.9905,40.9985,55738.0
2020-12-18 13:55:00,51.31,51.38,51.29,51.34,17497.0,40.9985,41.0545,40.9826,41.0225,17497.0
2020-12-18 14:00:00,51.34,51.36,51.08,51.09,50019.0,41.0225,41.0385,40.8148,40.8228,50019.0
2020-12-18 14:05:00,51.09,51.25,51.07,51.19,37663.0,40.8228,40.9506,40.8068,40.9027,37663.0
2020-12-18 14:10:00,51.18,51.19,51.04,51.04,32932.0,40.8947,40.9027,40.7828,40.7828,32932.0
2020-12-18 14:15:00,51.05,51.21,51.03,51.19,35994.0,40.7908,40.9186,40.7748,40.9027,35994.0
2020-12-18 14:20:00,51.2,51.33,51.18,51.28,32204.0,40.9106,41.0145,40.8947,40.9746,32204.0
2020-12-18 14:25:00,51.28,51.36,51.23,51.35,25058.0,40.9746,41.0385,40.9346,41.0305,25058.0
2020-12-18 14:30:00,51.36,51.37,51.21,51.23,27099.0,41.0385,41.0465,40.9186,40.9346,27099.0
2020-12-18 14:35:00,51.23,51.28,51.17,51.24,36697.0,40.9346,40.9746,40.8867,40.9426,36697.0
2020-12-18 14:40:00,51.24,51.28,51.21,51.22,24949.0,40.9426,40.9746,40.9186,40.9266,24949.0
2020-12-18 14:45:00,51.23,51.37,51.21,51.35,37162.0,40.9346,41.0465,40.9186,41.0305,37162.0
2020-12-18 14:50:00,51.35,51.39,51.28,51.32,45820.0,41.0305,41.0625,40.9746,41.0065,45820.0
2020-12-18 14:55:00,51.32,51.45,51.28,51.45,44105.0,41.0065,41.1104,40.9746,41.1104,44105.0
2020-12-18 15:00:00,51.45,51.5,51.43,51.43,35202.0,41.1104,41.1504,41.0944,41.0944,35202.0
2020-12-18 15:05:00,51.43,51.67,51.42,51.55,210179.0,41.0944,41.2862,41.0864,41.1903,210179.0
2020-12-18 15:10:00,51.55,51.6,51.51,51.6,78230.0,41.1903,41.2303,41.1583,41.2303,78230.0
2020-12-18 15:15:00,51.59,51.63,51.52,51.53,62958.0,41.2223,41.2542,41.1663,41.1743,62958.0
2020-12-18 15:20:00,51.53,51.64,51.44,51.62,92083.0,41.1743,41.2622,41.1024,41.2462,92083.0
2020-12-18 15:25:00,51.62,51.62,51.51,51.54,90913.0,41.2462,41.2462,41.1583,41.1823,90913.0
2020-12-18 15:30:00,51.54,51.54,51.31,51.4,75993.0,41.1823,41.1823,40.9985,41.0705,75993.0
2020-12-18 15:35:00,51.41,51.45,51.37,51.45,91432.0,41.0784,41.1104,41.0465,41.1104,91432.0
2020-12-18 15:40:00,51.44,51.73,51.4,51.66,99037.0,41.1024,41.3341,41.0705,41.2782,99037.0
2020-12-18 15:45:00,51.67,51.9,51.56,51.83,157492.0,41.2862,41.47,41.1983,41.414,157492.0
2020-12-18 15:50:00,51.82,51.95,51.71,51.87,218140.0,41.406,41.5099,41.3182,41.446,218140.0
2020-12-18 15:55:00,51.87,52.0,51.76,51.76,492372.0,41.446,41.5499,41.3581,41.3581,492372.0
2020-12-21 09:30:00,49.31,49.47,48.59,49.23,281109.0,39.4005,39.5283,38.8252,39.3365,281109.0
2020-12-21 09:35:00,49.33,50.01,49.23,49.75,99105.0,39.4164,39.9598,39.3365,39.752,99105.0
2020-12-21 09:40:00,49.72,50.18,49.69,49.95,115849.0,39.7281,40.0956,39.7041,39.9118,115849.0
2020-12-21 09:45:00,49.95,50.4,49.92,50.33,48719.0,39.9118,40.2714,39.8879,40.2155,48719.0
2020-12-21 09:50:00,50.34,50.72,50.25,50.69,68087.0,40.2235,40.5271,40.1516,40.5031,68087.0
2020-12-21 09:55:00,50.69,50.78,50.44,50.57,76077.0,40.5031,40.575,40.3034,40.4073,76077.0
2020-12-21 10:00:00,50.55,50.73,50.2,50.32,99468.0,40.3913,40.5351,40.1116,40.2075,99468.0
2020-12-21 10:05:00,50.3,50.54,50.18,50.48,68757.0,40.1915,40.3833,40.0956,40.3353,68757.0
2020-12-21 10:10:00,50.47,50.68,50.31,50.31,40499.0,40.3273,40.4951,40.1995,40.1995,40499.0
2020-12-21 10:15:00,50.3,50.51,50.15,50.2,48626.0,40.1915,40.3593,40.0717,40.1116,48626.0
2020-12-21 10:20:00,50.21,50.38,50.09,50.34,59123.0,40.1196,40.2554,40.0237,40.2235,59123.0
2020-12-21 10:25:00,50.35,50.44,50.16,50.4,59747.0,40.2315,40.3034,40.0796,40.2714,59747.0
2020-12-21 10:30:00,50.4,50.75,50.36,50.75,21788.0,40.2714,40.5511,40.2395,40.5511,21788.0
2020-12-21 10:35:00,50.75,50.8,50.58,50.62,38761.0,40.5511,40.591,40.4152,40.4472,38761.0
2020-12-21 10:40:00,50.6,50.62,50.43,50.54,35994.0,40.4312,40.4472,40.2954,40.3833,35994.0
2020-12-21 10:45:00,50.55,50.83,50.48,50.82,40632.0,40.3913,40.615,40.3353,40.607,40632.0
2020-12-21 10:50:00,50.83,50.99,50.74,50.78,48412.0,40.615,40.7428,40.5431,40.575,48412.0
2020-12-21 10:55:00,50.76,50.79,50.63,50.64,26655.0,40.5591,40.583,40.4552,40.4632,26655.0
2020-12-21 11:00:00,50.66,50.87,50.63,50.85,33858.0,40.4792,40.647,40.4552,40.631,33858.0
2020-12-21 11:05:00,50.85,51.04,50.84,51.03,35593.0,40.631,40.7828,40.623,40.7748,35593.0
2020-12-21 11:10:00,51.03,51.24,51.0,51.1,35965.0,40.7748,40.9426,40.7508,40.8307,35965.0
2020-12-21 11:15:00,51.1,51.14,50.93,51.03,38122.0,40.8307,40.8627,40.6949,40.7748,38122.0
2020-12-21 11:20:00,51.03,51.18,51.01,51.06,27275.0,40.7748,40.8947,40.7588,40.7988,27275.0
2020-12-21 11:25:00,51.04,51.05,50.91,50.92,24567.0,40.7828,40.7908,40.6789,40.6869,24567.0
2020-12-21 11:30:00,50.93,51.09,50.82,50.82,27244.0,40.6949,40.8228,40.607,40.607,27244.0
2020-12-21 11:35:00,50.83,50.84,50.73,50.73,31943.0,40.615,40.623,40.5351,40.5351,31943.0
2020-12-21 11:40:00,50.71,50.76,50.63,50.64,20490.0,40.5191,40.5591,40.4552,40.4632,20490.0
2020-12-21 11:45:00,50.64,50.64,50.47,50.49,13874.0,40.4632,40.4632,40.3273,40.3433,13874.0
2020-12-21 11:50:00,50.49,50.56,50.47,50.53,16681.0,40.3433,40.3993,40.3273,40.3753,16681.0
2020-12-21 11:55:00,50.55,50.59,50.49,50.49,25135.0,40.3913,40.4232,40.3433,40.3433,25135.0
2020-12-21 12:00:00,50.53,50.59,50.39,50.48,64065.0,40.3753,40.4232,40.2634,40.3353,64065.0
2020-12-21 12:05:00,50.49,50.49,50.32,50.39,19273.0,40.3433,40.3433,40.2075,40.2634,19273.0
2020-12-21 12:10:00,50.39,50.42,50.31,50.4,31278.0,40.2634,40.2874,40.1995,40.2714,31278.0
2020-12-21 12:15:00,50.4,50.45,50.31,50.35,27929.0,40.2714,40.3114,40.1995,40.2315,27929.0
2020-12-21 12:20:00,50.36,50.44,50.31,50.32,23806.0,40.2395,40.3034,40.1995,40.2075,23806.0
2020-12-21 12:25:00,50.32,50.49,50.31,50.49,28664.0,40.2075,40.3433,40.1995,40.3433,28664.0
2020-12-21 12:30:00,50.51,50.58,50.44,50.57,30777.0,40.3593,40.4152,40.3034,40.4073,30777.0
2020-12-21 12:35:00,50.56,50.58,50.52,50.57,15447.0,40.3993,40.4152,40.3673,40.4073,15447.0
2020-12-21 12:40:00,50.59,50.6,50.42,50.5,13952.0,40.4232,40.4312,40.2874,40.3513,13952.0
2020-12-21 12:45:00,50.51,50.62,50.48,50.62,45420.0,40.3593,40.4472,40.3353,40.4472,45420.0
2020-12-21 12:50:00,50.62,50.66,50.57,50.62,38374.0,40.4472,40.4792,40.4073,40.4472,38374.0
2020-12-21 12:55:00,50.62,50.7,50.62,50.66,18516.0,40.4472,40.5111,40.4472,40.4792,18516.0
2020-12-21 13:00:00,50.66,50.84,50.59,50.81,20093.0,40.4792,40.623,40.4232,40.599,20093.0
2020-12-21 13:05:00,50.79,50.82,50.68,50.8,24277.0,40.583,40.607,40.4951,40.591,24277.0
2020-12-21 13:10:00,50.79,50.88,50.78,50.84,26028.0,40.583,40.655,40.575,40.623,26028.0
2020-12-21 13:15:00,50.84,50.9,50.82,50.83,10419.0,40.623,40.6709,40.607,40.615,10419.0
2020-12-21 13:20:00,50.82,50.82,50.68,50.76,15998.0,40.607,40.607,40.4951,40.5591,15998.0
2020-12-21 13:25:00,50.74,50.81,50.72,50.8,31768.0,40.5431,40.599,40.5271,40.591,31768.0
2020-12-21 13:30:00,50.79,50.89,50.73,50.73,18943.0,40.583,40.6629,40.5351,40.5351,18943.0
2020-12-21 13:35:00,50.74,50.75,50.7,50.73,9297.0,40.5431,40.5511,40.5111,40.5351,9297.0
2020-12-21 13:40:00,50.75,50.86,50.75,50.83,21637.0,40.5511,40.639,40.5511,40.615,21637.0
2020-12-21 13:45:00,50.81,50.91,50.79,50.82,16002.0,40.599,40.6789,40.583,40.607,16002.0
2020-12-21 13:50:00,50.82,50.92,50.8,50.91,14417.0,40.607,40.6869,40.591,40.6789,14417.0
2020-12-21 13:55:00,50.9,50.9,50.74,50.84,33869.0,40.6709,40.6709,40.5431,40.623,33869.0
2020-12-21 14:00:00,50.85,50.89,50.73,50.76,68792.0,40.631,40.6629,40.5351,40.5591,68792.0
2020-12-21 14:05:00,50.77,50.78,50.7,50.78,17993.0,40.5671,40.575,40.5111,40.575,17993.0
2020-12-21 14:10:00,50.78,50.82,50.71,50.8,24822.0,40.575,40.607,40.5191,40.591,24822.0
2020-12-21 14:15:00,50.8,50.95,50.8,50.9,20409.0,40.591,40.7109,40.591,40.6709,20409.0
2020-12-21 14:20:00,50.89,51.04,50.87,50.95,21024.0,40.6629,40.7828,40.647,40.7109,21024.0
2020-12-21 14:25:00,50.96,51.03,50.93,50.97,19643.0,40.7189,40.7748,40.6949,40.7269,19643.0
2020-12-21 14:30:00,50.97,51.1,50.94,51.01,20611.0,40.7269,40.8307,40.7029,40.7588,20611.0
2020-12-21 14:35:00,50.98,51.07,50.92,51.02,20820.0,40.7349,40.8068,40.6869,40.7668,20820.0
2020-12-21 14:40:00,51.02,51.02,50.86,50.86,22564.0,40.7668,40.7668,40.639,40.639,22564.0
2020-12-21 14:45:00,50.86,50.9,50.76,50.78,22066.0,40.639,40.6709,40.5591,40.575,22066.0
2020-12-21 14:50:00,50.77,50.78,50.72,50.77,17744.0,40.5671,40.575,40.5271,40.5671,17744.0
2020-12-21 14:55:00,50.73,50.75,50.61,50.68,36053.0,40.5351,40.5511,40.4392,40.4951,36053.0
2020-12-21 15:00:00,50.66,50.68,50.6,50.64,18958.0,40.4792,40.4951,40.4312,40.4632,18958.0
2020-12-21 15:05:00,50.64,50.65,50.56,50.58,38152.0,40.4632,40.4712,40.3993,40.4152,38152.0
2020-12-21 15:10:00,50.58,50.68,50.54,50.66,39026.0,40.4152,40.4951,40.3833,40.4792,39026.0
2020-12-21 15:15:00,50.62,50.64,50.57,50.64,26329.0,40.4472,40.4632,40.4073,40.4632,26329.0
2020-12-21 15:20:00,50.64,50.67,50.44,50.49,31505.0,40.4632,40.4872,40.3034,40.3433,31505.0
2020-12-21 15:25:00,50.49,50.56,50.46,50.54,34520.0,40.3433,40.3993,40.3194,40.3833,34520.0
2020-12-21 15:30:00,50.52,50.53,50.25,50.27,61444.0,40.3673,40.3753,40.1516,40.1675,61444.0
2020-12-21 15:35:00,50.28,50.43,50.26,50.39,49755.0,40.1755,40.2954,40.1596,40.2634,49755.0
2020-12-21 15:40:00,50.44,50.49,50.31,50.33,59814.0,40.3034,40.3433,40.1995,40.2155,59814.0
2020-12-21 15:45:00,50.33,50.39,50.25,50.27,65368.0,40.2155,40.2634,40.1516,40.1675,65368.0
2020-12-21 15:50:00,50.26,50.26,50.03,50.12,176272.0,40.1596,40.1596,39.9758,40.0477,176272.0
2020-12-21 15:55:00,50.12,50.21,50.01,50.06,374841.0,40.0477,40.1196,39.9598,39.9997,374841.0
2020-12-22 09:30:00,50.01,50.01,49.6,49.64,108733.0,39.9598,39.9598,39.6322,39.6641,108733.0
2020-12-22 09:35:00,49.61,49.98,49.5,49.89,96655.0,39.6402,39.9358,39.5523,39.8639,96655.0
2020-12-22 09:40:00,49.9,49.97,49.71,49.81,41106.0,39.8719,39.9278,39.7201,39.8,41106.0
2020-12-22 09:45:00,49.79,49.87,49.67,49.85,29395.0,39.784,39.8479,39.6881,39.8319,29395.0
2020-12-22 09:50:00,49.84,49.85,49.56,49.7,45143.0,39.824,39.8319,39.6002,39.7121,45143.0
2020-12-22 09:55:00,49.7,49.92,49.58,49.66,95322.0,39.7121,39.8879,39.6162,39.6801,95322.0
2020-12-22 10:00:00,49.66,49.8,49.54,49.75,27543.0,39.6801,39.792,39.5842,39.752,27543.0
2020-12-22 10:05:00,49.72,49.86,49.69,49.83,25279.0,39.7281,39.8399,39.7041,39.816,25279.0
2020-12-22 10:10:00,49.81,49.86,49.56,49.63,50439.0,39.8,39.8399,39.6002,39.6562,50439.0
2020-12-22 10:15:00,49.64,49.79,49.63,49.77,25423.0,39.6641,39.784,39.6562,39.768,25423.0
2020-12-22 10:20:00,49.75,49.78,49.7,49.75,15859.0,39.752,39.776,39.7121,39.752,15859.0
2020-12-22 10:25:00,49.76,49.97,49.69,49.88,47121.0,39.76,39.9278,39.7041,39.8559,47121.0
2020-12-22 10:30:00,49.86,49.9,49.68,49.68,23102.0,39.8399,39.8719,39.6961,39.6961,23102.0
2020-12-22 10:35:00,49.71,49.78,49.59,49.71,29573.0,39.7201,39.776,39.6242,39.7201,29573.0
2020-12-22 10:40:00,49.71,49.77,49.61,49.69,45153.0,39.7201,39.768,39.6402,39.7041,45153.0
2020-12-22 10:45:00,49.7,49.7,49.52,49.55,49208.0,39.7121,39.7121,39.5683,39.5922,49208.0
2020-12-22 10:50:00,49.54,49.66,49.43,49.52,67718.0,39.5842,39.6801,39.4964,39.5683,67718.0
2020-12-22 10:55:00,49.51,49.64,49.47,49.56,109279.0,39.5603,39.6641,39.5283,39.6002,109279.0
2020-12-22 11:00:00,49.57,49.75,49.56,49.71,20249.0,39.6082,39.752,39.6002,39.7201,20249.0
2020-12-22 11:05:00,49.7,49.83,49.5,49.53,63784.0,39.7121,39.816,39.5523,39.5763,63784.0
2020-12-22 11:10:00,49.52,49.61,49.52,49.56,46940.0,39.5683,39.6402,39.5683,39.6002,46940.0
2020-12-22 11:15:00,49.57,49.64,49.56,49.58,39907.0,39.6082,39.6641,39.6002,39.6162,39907.0
2020-12-22 11:20:00,49.58,49.61,49.54,49.58,82341.0,39.6162,39.6402,39.5842,39.6162,82341.0
2020-12-22 11:25:00,49.58,49.75,49.57,49.75,32850.0,39.6162,39.752,39.6082,39.752,32850.0
2020-12-22 11:30:00,49.75,49.75,49.59,49.66,16471.0,39.752,39.752,39.6242,39.6801,16471.0
2020-12-22 11:35:00,49.66,49.72,49.59,49.6,9571.0,39.6801,39.7281,39.6242,39.6322,9571.0
2020-12-22 11:40:00,49.59,49.64,49.57,49.6,19833.0,39.6242,39.6641,39.6082,39.6322,19833.0
2020-12-22 11:45:00,49.6,49.78,49.58,49.76,15305.0,39.6322,39.776,39.6162,39.76,15305.0
2020-12-22 11:50:00,49.77,49.77,49.67,49.69,12449.0,39.768,39.768,39.6881,39.7041,12449.0
2020-12-22 11:55:00,49.69,49.78,49.68,49.71,51770.0,39.7041,39.776,39.6961,39.7201,51770.0
2020-12-22 12:00:00,49.71,49.75,49.6,49.63,17995.0,39.7201,39.752,39.6322,39.6562,17995.0
2020-12-22 12:05:00,49.62,49.77,49.6,49.72,23128.0,39.6482,39.768,39.6322,39.7281,23128.0
2020-12-22 12:10:00,49.71,49.71,49.53,49.58,46954.0,39.7201,39.7201,39.5763,39.6162,46954.0
2020-12-22 12:15:00,49.59,49.63,49.56,49.6,36831.0,39.6242,39.6562,39.6002,39.6322,36831.0
2020-12-22 12:20:00,49.6,49.61,49.42,49.44,23085.0,39.6322,39.6402,39.4884,39.5043,23085.0
2020-12-22 12:25:00,49.43,49.54,49.37,49.37,96015.0,39.4964,39.5842,39.4484,39.4484,96015.0
2020-12-22 12:30:00,49.37,49.45,49.28,49.43,55032.0,39.4484,39.5123,39.3765,39.4964,55032.0
2020-12-22 12:35:00,49.43,49.65,49.37,49.58,32604.0,39.4964,39.6721,39.4484,39.6162,32604.0
2020-12-22 12:40:00,49.59,49.7,49.59,49.65,25869.0,39.6242,39.7121,39.6242,39.6721,25869.0
2020-12-22 12:45:00,49.65,49.84,49.64,49.84,40208.0,39.6721,39.824,39.6641,39.824,40208.0
2020-12-22 12:50:00,49.83,49.86,49.76,49.84,32612.0,39.816,39.8399,39.76,39.824,32612.0
2020-12-22 12:55:00,49.84,49.88,49.76,49.81,10519.0,39.824,39.8559,39.76,39.8,10519.0
2020-12-22 13:00:00,49.82,49.82,49.57,49.58,18562.0,39.808,39.808,39.6082,39.6162,18562.0
2020-12-22 13:05:00,49.58,49.68,49.57,49.67,24675.0,39.6162,39.6961,39.6082,39.6881,24675.0
2020-12-22 13:10:00,49.67,49.67,49.52,49.53,20843.0,39.6881,39.6881,39.5683,39.5763,20843.0
2020-12-22 13:15:00,49.53,49.55,49.3,49.4,26792.0,39.5763,39.5922,39.3925,39.4724,26792.0
2020-12-22 13:20:00,49.4,49.43,49.27,49.33,61009.0,39.4724,39.4964,39.3685,39.4164,61009.0
2020-12-22 13:25:00,49.32,49.43,49.3,49.38,62636.0,39.4085,39.4964,39.3925,39.4564,62636.0
2020-12-22 13:30:00,49.39,49.47,49.36,49.42,28919.0,39.4644,39.5283,39.4404,39.4884,28919.0
2020-12-22 13:35:00,49.4,49.4,49.31,49.34,23327.0,39.4724,39.4724,39.4005,39.4244,23327.0
2020-12-22 13:40:00,49.35,49.44,49.27,49.39,33239.0,39.4324,39.5043,39.3685,39.4644,33239.0
2020-12-22 13:45:00,49.38,49.47,49.38,49.41,30053.0,39.4564,39.5283,39.4564,39.4804,30053.0
2020-12-22 13:50:00,49.42,49.45,49.32,49.41,27056.0,39.4884,39.5123,39.4085,39.4804,27056.0
2020-12-22 13:55:00,49.4,49.49,49.39,49.44,27775.0,39.4724,39.5443,39.4644,39.5043,27775.0
2020-12-22 14:00:00,49.45,49.47,49.37,49.42,16944.0,39.5123,39.5283,39.4484,39.4884,16944.0
2020-12-22 14:05:00,49.42,49.45,49.37,49.38,27659.0,39.4884,39.5123,39.4484,39.4564,27659.0
2020-12-22 14:10:00,49.37,49.38,49.27,49.32,22212.0,39.4484,39.4564,39.3685,39.4085,22212.0
2020-12-22 14:15:00,49.33,49.39,49.28,49.29,21382.0,39.4164,39.4644,39.3765,39.3845,21382.0
2020-12-22 14:20:00,49.28,49.37,49.27,49.35,15625.0,39.3765,39.4484,39.3685,39.4324,15625.0
2020-12-22 14:25:00,49.32,49.35,49.23,49.23,17945.0,39.4085,39.4324,39.3365,39.3365,17945.0
2020-12-22 14:30:00,49.23,49.23,49.04,49.1,65013.0,39.3365,39.3365,39.1847,39.2327,65013.0
2020-12-22 14:35:00,49.09,49.13,49.05,49.09,33090.0,39.2247,39.2566,39.1927,39.2247,33090.0
2020-12-22 14:40:00,49.08,49.21,49.06,49.21,27317.0,39.2167,39.3206,39.2007,39.3206,27317.0
2020-12-22 14:45:00,49.2,49.26,49.18,49.21,54701.0,39.3126,39.3605,39.2966,39.3206,54701.0
2020-12-22 14:50:00,49.19,49.23,49.07,49.07,33871.0,39.3046,39.3365,39.2087,39.2087,33871.0
2020-12-22 14:55:00,49.06,49.11,49.02,49.05,23248.0,39.2007,39.2407,39.1687,39.1927,23248.0
2020-12-22 15:00:00,49.05,49.15,49.03,49.13,45876.0,39.1927,39.2726,39.1767,39.2566,45876.0
2020-12-22 15:05:00,49.12,49.12,48.89,48.91,60009.0,39.2486,39.2486,39.0649,39.0809,60009.0
2020-12-22 15:10:00,48.9,48.91,48.79,48.85,40899.0,39.0729,39.0809,38.985,39.0329,40899.0
2020-12-22 15:15:00,48.85,48.89,48.74,48.76,52339.0,39.0329,39.0649,38.945,38.961,52339.0
2020-12-22 15:20:00,48.78,48.86,48.76,48.76,40345.0,38.977,39.0409,38.961,38.961,40345.0
2020-12-22 15:25:00,48.77,48.8,48.72,48.77,35732.0,38.969,38.993,38.929,38.969,35732.0
2020-12-22 15:30:00,48.79,48.89,48.72,48.84,77729.0,38.985,39.0649,38.929,39.0249,77729.0
2020-12-22 15:35:00,48.84,48.85,48.68,48.71,40104.0,39.0249,39.0329,38.8971,38.921,40104.0
2020-12-22 15:40:00,48.71,48.72,48.57,48.59,62362.0,38.921,38.929,38.8092,38.8252,62362.0
2020-12-22 15:45:00,48.59,48.72,48.54,48.6,72557.0,38.8252,38.929,38.7852,38.8332,72557.0
2020-12-22 15:50:00,48.59,48.73,48.51,48.58,199314.0,38.8252,38.937,38.7612,38.8172,199314.0
2020-12-22 15:55:00,48.58,48.86,48.57,48.85,532385.0,38.8172,39.0409,38.8092,39.0329,532385.0
2020-12-23 09:30:00,49.45,49.84,49.28,49.78,105193.0,39.5123,39.824,39.3765,39.776,105193.0
2020-12-23 09:35:00,49.73,49.79,49.35,49.73,47812.0,39.7361,39.784,39.4324,39.7361,47812.0
2020-12-23 09:40:00,49.69,49.8,49.63,49.63,29180.0,39.7041,39.792,39.6562,39.6562,29180.0
2020-12-23 09:45:00,49.68,49.88,49.5,49.88,84524.0,39.6961,39.8559,39.5523,39.8559,84524.0
2020-12-23 09:50:00,49.88,50.2,49.87,50.14,40393.0,39.8559,40.1116,39.8479,40.0637,40393.0
2020-12-23 09:55:00,50.1,50.15,50.04,50.08,35896.0,40.0317,40.0717,39.9838,40.0157,35896.0
2020-12-23 10:00:00,50.09,50.2,49.98,50.1,39693.0,40.0237,40.1116,39.9358,40.0317,39693.0
2020-12-23 10:05:00,50.12,50.46,50.11,50.46,39883.0,40.0477,40.3194,40.0397,40.3194,39883.0
2020-12-23 10:10:00,50.44,50.82,50.36,50.56,40535.0,40.3034,40.607,40.2395,40.3993,40535.0
2020-12-23 10:15:00,50.53,50.56,50.06,50.11,30248.0,40.3753,40.3993,39.9997,40.0397,30248.0
2020-12-23 10:20:00,50.08,50.2,50.03,50.18,26344.0,40.0157,40.1116,39.9758,40.0956,26344.0
2020-12-23 10:25:00,50.21,50.43,50.2,50.33,27038.0,40.1196,40.2954,40.1116,40.2155,27038.0
2020-12-23 10:30:00,50.33,50.41,50.21,50.26,23157.0,40.2155,40.2794,40.1196,40.1596,23157.0
2020-12-23 10:35:00,50.26,50.55,50.25,50.5,29288.0,40.1596,40.3913,40.1516,40.3513,29288.0
2020-12-23 10:40:00,50.53,50.63,50.34,50.63,65553.0,40.3753,40.4552,40.2235,40.4552,65553.0
2020-12-23 10:45:00,50.62,50.84,50.59,50.76,25048.0,40.4472,40.623,40.4232,40.5591,25048.0
2020-12-23 10:50:00,50.75,50.8,50.67,50.71,11961.0,40.5511,40.591,40.4872,40.5191,11961.0
2020-12-23 10:55:00,50.75,50.76,50.6,50.68,20803.0,40.5511,40.5591,40.4312,40.4951,20803.0
2020-12-23 11:00:00,50.67,50.7,50.47,50.62,31579.0,40.4872,40.5111,40.3273,40.4472,31579.0
2020-12-23 11:05:00,50.59,50.81,50.59,50.68,31342.0,40.4232,40.599,40.4232,40.4951,31342.0
2020-12-23 11:10:00,50.68,50.79,50.68,50.71,17596.0,40.4951,40.583,40.4951,40.5191,17596.0
2020-12-23 11:15:00,50.67,50.88,50.59,50.88,111661.0,40.4872,40.655,40.4232,40.655,111661.0
2020-12-23 11:20:00,50.87,50.93,50.67,50.7,18273.0,40.647,40.6949,40.4872,40.5111,18273.0
2020-12-23 11:25:00,50.71,50.83,50.64,50.71,18677.0,40.5191,40.615,40.4632,40.5191,18677.0
2020-12-23 11:30:00,50.7,50.79,50.66,50.7,40064.0,40.5111,40.583,40.4792,40.5111,40064.0
2020-12-23 11:35:00,50.7,50.82,50.59,50.63,80969.0,40.5111,40.607,40.4232,40.4552,80969.0
2020-12-23 11:40:00,50.63,50.66,50.34,50.34,44979.0,40.4552,40.4792,40.2235,40.2235,44979.0
2020-12-23 11:45:00,50.39,50.39,50.22,50.24,16560.0,40.2634,40.2634,40.1276,40.1436,16560.0
2020-12-23 11:50:00,50.21,50.24,50.06,50.09,12526.0,40.1196,40.1436,39.9997,40.0237,12526.0
2020-12-23 11:55:00,50.11,50.25,50.11,50.16,26383.0,40.0397,40.1516,40.0397,40.0796,26383.0
2020-12-23 12:00:00,50.16,50.22,50.04,50.04,35793.0,40.0796,40.1276,39.9838,39.9838,35793.0
2020-12-23 12:05:00,50.03,50.03,49.78,49.8,27490.0,39.9758,39.9758,39.776,39.792,27490.0
2020-12-23 12:10:00,49.82,49.89,49.73,49.73,18989.0,39.808,39.8639,39.7361,39.7361,18989.0
2020-12-23 12:15:00,49.72,49.81,49.62,49.66,27043.0,39.7281,39.8,39.6482,39.6801,27043.0
2020-12-23 12:20:00,49.65,49.71,49.56,49.7,46095.0,39.6721,39.7201,39.6002,39.7121,46095.0
2020-12-23 12:25:00,49.69,49.7,49.59,49.59,44441.0,39.7041,39.7121,39.6242,39.6242,44441.0
2020-12-23 12:30:00,49.58,49.69,49.51,49.69,23009.0,39.6162,39.7041,39.5603,39.7041,23009.0
2020-12-23 12:35:00,49.69,49.83,49.67,49.76,22877.0,39.7041,39.816,39.6881,39.76,22877.0
2020-12-23 12:40:00,49.77,49.98,49.77,49.86,35346.0,39.768,39.9358,39.768,39.8399,35346.0
2020-12-23 12:45:00,49.88,49.95,49.88,49.94,9791.0,39.8559,39.9118,39.8559,39.9039,9791.0
2020-12-23 12:50:00,49.91,50.05,49.9,50.0,20578.0,39.8799,39.9918,39.8719,39.9518,20578.0
2020-12-23 12:55:00,50.01,50.08,49.97,49.97,17055.0,39.9598,40.0157,39.9278,39.9278,17055.0
2020-12-23 13:00:00,49.98,50.04,49.9,49.99,57144.0,39.9358,39.9838,39.8719,39.9438,57144.0
2020-12-23 13:05:00,49.98,50.05,49.87,49.89,22625.0,39.9358,39.9918,39.8479,39.8639,22625.0
2020-12-23 13:10:00,49.91,50.0,49.87,49.95,23061.0,39.8799,39.9518,39.8479,39.9118,23061.0
2020-12-23 13:15:00,49.94,50.01,49.91,49.94,14669.0,39.9039,39.9598,39.8799,39.9039,14669.0
2020-12-23 13:20:00,49.92,50.0,49.92,49.96,22202.0,39.8879,39.9518,39.8879,39.9198,22202.0
2020-12-23 13:25:00,49.95,50.02,49.89,50.02,11820.0,39.9118,39.9678,39.8639,39.9678,11820.0
2020-12-23 13:30:00,50.02,50.02,49.91,50.01,26557.0,39.9678,39.9678,39.8799,39.9598,26557.0
2020-12-23 13:35:00,50.02,50.13,50.01,50.04,15291.0,39.9678,40.0557,39.9598,39.9838,15291.0
2020-12-23 13:40:00,50.04,50.24,50.02,50.16,11613.0,39.9838,40.1436,39.9678,40.0796,11613.0
2020-12-23 13:45:00,50.15,50.16,50.07,50.11,15034.0,40.0717,40.0796,40.0077,40.0397,15034.0
2020-12-23 13:50:00,50.13,50.2,50.11,50.18,10043.0,40.0557,40.1116,40.0397,40.0956,10043.0
2020-12-23 13:55:00,50.19,50.2,50.12,50.17,12284.0,40.1036,40.1116,40.0477,40.0876,12284.0
2020-12-23 14:00:00,50.18,50.25,50.15,50.2,8982.0,40.0956,40.1516,40.0717,40.1116,8982.0
2020-12-23 14:05:00,50.21,50.23,50.11,50.16,14940.0,40.1196,40.1356,40.0397,40.0796,14940.0
2020-12-23 14:10:00,50.17,50.25,50.09,50.19,11266.0,40.0876,40.1516,40.0237,40.1036,11266.0
2020-12-23 14:15:00,50.18,50.18,50.0,50.0,15250.0,40.0956,40.0956,39.9518,39.9518,15250.0
2020-12-23 14:20:00,50.0,50.15,49.96,50.13,26490.0,39.9518,40.0717,39.9198,40.0557,26490.0
2020-12-23 14:25:00,50.13,50.32,50.13,50.32,61884.0,40.0557,40.2075,40.0557,40.2075,61884.0
2020-12-23 14:30:00,50.31,50.4,50.28,50.31,19533.0,40.1995,40.2714,40.1755,40.1995,19533.0
2020-12-23 14:35:00,50.28,50.28,50.23,50.24,9630.0,40.1755,40.1755,40.1356,40.1436,9630.0
2020-12-23 14:40:00,50.23,50.35,50.23,50.33,14175.0,40.1356,40.2315,40.1356,40.2155,14175.0
2020-12-23 14:45:00,50.31,50.37,50.27,50.37,16134.0,40.1995,40.2474,40.1675,40.2474,16134.0
2020-12-23 14:50:00,50.38,50.4,50.32,50.35,21001.0,40.2554,40.2714,40.2075,40.2315,21001.0
2020-12-23 14:55:00,50.35,50.37,50.27,50.28,18796.0,40.2315,40.2474,40.1675,40.1755,18796.0
2020-12-23 15:00:00,50.26,50.26,50.15,50.19,15141.0,40.1596,40.1596,40.0717,40.1036,15141.0
2020-12-23 15:05:00,50.2,50.26,50.17,50.24,11342.0,40.1116,40.1596,40.0876,40.1436,11342.0
2020-12-23 15:10:00,50.25,50.31,50.21,50.28,19469.0,40.1516,40.1995,40.1196,40.1755,19469.0
2020-12-23 15:15:00,50.29,50.29,50.17,50.18,15139.0,40.1835,40.1835,40.0876,40.0956,15139.0
2020-12-23 15:20:00,50.17,50.18,50.09,50.09,17077.0,40.0876,40.0956,40.0237,40.0237,17077.0
2020-12-23 15:25:00,50.09,50.19,50.06,50.13,17942.0,40.0237,40.1036,39.9997,40.0557,17942.0
2020-12-23 15:30:00,50.12,50.17,50.05,50.15,50027.0,40.0477,40.0876,39.9918,40.0717,50027.0
2020-12-23 15:35:00,50.16,50.3,50.16,50.3,54196.0,40.0796,40.1915,40.0796,40.1915,54196.0
2020-12-23 15:40:00,50.29,50.33,50.19,50.23,44940.0,40.1835,40.2155,40.1036,40.1356,44940.0
2020-12-23 15:45:00,50.23,50.32,50.08,50.09,50494.0,40.1356,40.2075,40.0157,40.0237,50494.0
2020-12-23 15:50:00,50.09,50.14,49.88,49.98,63747.0,40.0237,40.0637,39.8559,39.9358,63747.0
2020-12-23 15:55:00,49.99,50.11,49.92,50.1,340841.0,39.9438,40.0397,39.8879,40.0317,340841.0
2020-12-24 09:30:00,50.15,50.21,49.49,49.49,46864.0,40.0717,40.1196,39.5443,39.5443,46864.0
2020-12-24 09:35:00,49.46,49.46,49.25,49.3,20311.0,39.5203,39.5203,39.3525,39.3925,20311.0
2020-12-24 09:40:00,49.3,49.44,49.23,49.4,12446.0,39.3925,39.5043,39.3365,39.4724,12446.0
2020-12-24 09:45:00,49.45,49.45,49.04,49.09,29983.0,39.5123,39.5123,39.1847,39.2247,29983.0
2020-12-24 09:50:00,49.12,49.28,49.06,49.26,218518.0,39.2486,39.3765,39.2007,39.3605,218518.0
2020-12-24 09:55:00,49.2,49.37,49.16,49.3,67034.0,39.3126,39.4484,39.2806,39.3925,67034.0
2020-12-24 10:00:00,49.29,49.31,49.07,49.26,22166.0,39.3845,39.4005,39.2087,39.3605,22166.0
2020-12-24 10:05:00,49.23,49.23,49.07,49.12,14827.0,39.3365,39.3365,39.2087,39.2486,14827.0
2020-12-24 10:10:00,49.11,49.38,49.08,49.35,19895.0,39.2407,39.4564,39.2167,39.4324,19895.0
2020-12-24 10:15:00,49.34,49.43,49.29,49.4,21160.0,39.4244,39.4964,39.3845,39.4724,21160.0
2020-12-24 10:20:00,49.42,49.51,49.22,49.25,16851.0,39.4884,39.5603,39.3286,39.3525,16851.0
2020-12-24 10:25:00,49.26,49.33,49.19,49.26,25572.0,39.3605,39.4164,39.3046,39.3605,25572.0
2020-12-24 10:30:00,49.26,49.34,49.07,49.13,17714.0,39.3605,39.4244,39.2087,39.2566,17714.0
2020-12-24 10:35:00,49.13,49.2,49.08,49.17,15303.0,39.2566,39.3126,39.2167,39.2886,15303.0
2020-12-24 10:40:00,49.15,49.33,49.13,49.3,260612.0,39.2726,39.4164,39.2566,39.3925,260612.0
2020-12-24 10:45:00,49.3,49.53,49.28,49.5,58271.0,39.3925,39.5763,39.3765,39.5523,58271.0
2020-12-24 10:50:00,49.5,49.64,49.44,49.64,136231.0,39.5523,39.6641,39.5043,39.6641,136231.0
2020-12-24 10:55:00,49.62,49.85,49.61,49.84,17919.0,39.6482,39.8319,39.6402,39.824,17919.0
2020-12-24 11:00:00,49.75,49.81,49.55,49.55,19563.0,39.752,39.8,39.5922,39.5922,19563.0
2020-12-24 11:05:00,49.56,49.71,49.55,49.66,28949.0,39.6002,39.7201,39.5922,39.6801,28949.0
2020-12-24 11:10:00,49.67,49.71,49.54,49.61,16822.0,39.6881,39.7201,39.5842,39.6402,16822.0
2020-12-24 11:15:00,49.6,49.61,49.52,49.53,15500.0,39.6322,39.6402,39.5683,39.5763,15500.0
2020-12-24 11:20:00,49.5,49.59,49.47,49.5,13396.0,39.5523,39.6242,39.5283,39.5523,13396.0
2020-12-24 11:25:00,49.52,49.56,49.43,49.45,48010.0,39.5683,39.6002,39.4964,39.5123,48010.0
2020-12-24 11:30:00,49.44,49.52,49.33,49.5,23784.0,39.5043,39.5683,39.4164,39.5523,23784.0
2020-12-24 11:35:00,49.5,49.5,49.33,49.33,8484.0,39.5523,39.5523,39.4164,39.4164,8484.0
2020-12-24 11:40:00,49.31,49.41,49.29,49.3,21736.0,39.4005,39.4804,39.3845,39.3925,21736.0
2020-12-24 11:45:00,49.29,49.37,49.25,49.27,17988.0,39.3845,39.4484,39.3525,39.3685,17988.0
2020-12-24 11:50:00,49.27,49.44,49.21,49.44,18400.0,39.3685,39.5043,39.3206,39.5043,18400.0
2020-12-24 11:55:00,49.44,49.44,49.34,49.4,9973.0,39.5043,39.5043,39.4244,39.4724,9973.0
2020-12-24 12:00:00,49.39,49.39,49.28,49.29,15530.0,39.4644,39.4644,39.3765,39.3845,15530.0
2020-12-24 12:05:00,49.28,49.53,49.28,49.47,13628.0,39.3765,39.5763,39.3765,39.5283,13628.0
2020-12-24 12:10:00,49.47,49.57,49.47,49.47,6242.0,39.5283,39.6082,39.5283,39.5283,6242.0
2020-12-24 12:15:00,49.5,49.5,49.41,49.46,8828.0,39.5523,39.5523,39.4804,39.5203,8828.0
2020-12-24 12:20:00,49.48,49.53,49.46,49.5,10479.0,39.5363,39.5763,39.5203,39.5523,10479.0
2020-12-24 12:25:00,49.5,49.6,49.47,49.6,14143.0,39.5523,39.6322,39.5283,39.6322,14143.0
2020-12-24 12:30:00,49.62,49.66,49.57,49.57,17194.0,39.6482,39.6801,39.6082,39.6082,17194.0
2020-12-24 12:35:00,49.56,49.61,49.52,49.52,24429.0,39.6002,39.6402,39.5683,39.5683,24429.0
2020-12-24 12:40:00,49.54,49.6,49.27,49.3,37410.0,39.5842,39.6322,39.3685,39.3925,37410.0
2020-12-24 12:45:00,49.29,49.45,49.29,49.41,28105.0,39.3845,39.5123,39.3845,39.4804,28105.0
2020-12-24 12:50:00,49.41,49.51,49.33,49.46,107838.0,39.4804,39.5603,39.4164,39.5203,107838.0
2020-12-24 12:55:00,49.47,49.61,49.32,49.6,191907.0,39.5283,39.6402,39.4085,39.6322,191907.0
2020-12-28 09:30:00,49.8,49.99,49.5,49.56,56892.0,39.792,39.9438,39.5523,39.6002,56892.0
2020-12-28 09:35:00,49.53,49.65,49.24,49.48,10546.0,39.5763,39.6721,39.3445,39.5363,10546.0
2020-12-28 09:40:00,49.61,49.73,49.49,49.68,12582.0,39.6402,39.7361,39.5443,39.6961,12582.0
2020-12-28 09:45:00,49.64,50.06,49.6,50.0,29656.0,39.6641,39.9997,39.6322,39.9518,29656.0
2020-12-28 09:50:00,50.0,50.1,49.89,49.97,11891.0,39.9518,40.0317,39.8639,39.9278,11891.0
2020-12-28 09:55:00,49.96,50.05,49.9,49.97,28145.0,39.9198,39.9918,39.8719,39.9278,28145.0
2020-12-28 10:00:00,49.97,50.2,49.9,50.07,20486.0,39.9278,40.1116,39.8719,40.0077,20486.0
2020-12-28 10:05:00,50.04,50.13,50.0,50.0,7713.0,39.9838,40.0557,39.9518,39.9518,7713.0
2020-12-28 10:10:00,50.04,50.34,50.01,50.31,12661.0,39.9838,40.2235,39.9598,40.1995,12661.0
2020-12-28 10:15:00,50.3,50.32,50.03,50.07,11934.0,40.1915,40.2075,39.9758,40.0077,11934.0
2020-12-28 10:20:00,50.03,50.17,50.03,50.12,21706.0,39.9758,40.0876,39.9758,40.0477,21706.0
2020-12-28 10:25:00,50.12,50.24,49.97,50.18,64032.0,40.0477,40.1436,39.9278,40.0956,64032.0
2020-12-28 10:30:00,50.13,50.14,49.85,49.89,15980.0,40.0557,40.0637,39.8319,39.8639,15980.0
2020-12-28 10:35:00,49.91,49.91,49.57,49.59,31991.0,39.8799,39.8799,39.6082,39.6242,31991.0
2020-12-28 10:40:00,49.58,49.62,49.5,49.59,19068.0,39.6162,39.6482,39.5523,39.6242,19068.0
2020-12-28 10:45:00,49.56,49.6,49.48,49.55,13557.0,39.6002,39.6322,39.5363,39.5922,13557.0
2020-12-28 10:50:00,49.55,49.58,49.47,49.53,23797.0,39.5922,39.6162,39.5283,39.5763,23797.0
2020-12-28 10:55:00,49.56,49.56,49.29,49.36,125398.0,39.6002,39.6002,39.3845,39.4404,125398.0
2020-12-28 11:00:00,49.36,49.38,49.25,49.34,53315.0,39.4404,39.4564,39.3525,39.4244,53315.0
2020-12-28 11:05:00,49.31,49.48,49.27,49.45,20322.0,39.4005,39.5363,39.3685,39.5123,20322.0
2020-12-28 11:10:00,49.51,49.53,49.37,49.49,12321.0,39.5603,39.5763,39.4484,39.5443,12321.0
2020-12-28 11:15:00,49.47,49.49,49.26,49.28,23382.0,39.5283,39.5443,39.3605,39.3765,23382.0
2020-12-28 11:20:00,49.29,49.3,49.2,49.23,14601.0,39.3845,39.3925,39.3126,39.3365,14601.0
2020-12-28 11:25:00,49.24,49.45,49.17,49.45,24651.0,39.3445,39.5123,39.2886,39.5123,24651.0
2020-12-28 11:30:00,49.4,49.49,49.39,49.45,11150.0,39.4724,39.5443,39.4644,39.5123,11150.0
2020-12-28 11:35:00,49.43,49.49,49.36,49.48,21667.0,39.4964,39.5443,39.4404,39.5363,21667.0
2020-12-28 11:40:00,49.46,49.51,49.41,49.46,10641.0,39.5203,39.5603,39.4804,39.5203,10641.0
2020-12-28 11:45:00,49.47,49.51,49.4,49.51,17933.0,39.5283,39.5603,39.4724,39.5603,17933.0
2020-12-28 11:50:00,49.49,49.62,49.48,49.58,12410.0,39.5443,39.6482,39.5363,39.6162,12410.0
2020-12-28 11:55:00,49.58,49.67,49.56,49.61,22370.0,39.6162,39.6881,39.6002,39.6402,22370.0
2020-12-28 12:00:00,49.61,49.71,49.58,49.7,8083.0,39.6402,39.7201,39.6162,39.7121,8083.0
2020-12-28 12:05:00,49.7,49.75,49.61,49.63,9531.0,39.7121,39.752,39.6402,39.6562,9531.0
2020-12-28 12:10:00,49.63,49.66,49.51,49.58,13121.0,39.6562,39.6801,39.5603,39.6162,13121.0
2020-12-28 12:15:00,49.56,49.62,49.55,49.56,7888.0,39.6002,39.6482,39.5922,39.6002,7888.0
2020-12-28 12:20:00,49.57,49.7,49.56,49.67,36673.0,39.6082,39.7121,39.6002,39.6881,36673.0
2020-12-28 12:25:00,49.65,49.68,49.59,49.6,21431.0,39.6721,39.6961,39.6242,39.6322,21431.0
2020-12-28 12:30:00,49.61,49.64,49.54,49.54,8975.0,39.6402,39.6641,39.5842,39.5842,8975.0
2020-12-28 12:35:00,49.54,49.6,49.5,49.57,14107.0,39.5842,39.6322,39.5523,39.6082,14107.0
2020-12-28 12:40:00,49.6,49.72,49.58,49.7,9349.0,39.6322,39.7281,39.6162,39.7121,9349.0
2020-12-28 12:45:00,49.71,49.71,49.61,49.63,17027.0,39.7201,39.7201,39.6402,39.6562,17027.0
2020-12-28 12:50:00,49.62,49.63,49.45,49.53,38928.0,39.6482,39.6562,39.5123,39.5763,38928.0
2020-12-28 12:55:00,49.51,49.52,49.39,49.46,14964.0,39.5603,39.5683,39.4644,39.5203,14964.0
2020-12-28 13:00:00,49.46,49.56,49.45,49.54,10274.0,39.5203,39.6002,39.5123,39.5842,10274.0
2020-12-28 13:05:00,49.57,49.69,49.47,49.69,17864.0,39.6082,39.7041,39.5283,39.7041,17864.0
2020-12-28 13:10:00,49.66,49.69,49.6,49.63,8578.0,39.6801,39.7041,39.6322,39.6562,8578.0
2020-12-28 13:15:00,49.62,49.63,49.55,49.57,5784.0,39.6482,39.6562,39.5922,39.6082,5784.0
2020-12-28 13:20:00,49.58,49.58,49.51,49.58,20606.0,39.6162,39.6162,39.5603,39.6162,20606.0
2020-12-28 13:25:00,49.57,49.61,49.48,49.5,21714.0,39.6082,39.6402,39.5363,39.5523,21714.0
2020-12-28 13:30:00,49.47,49.53,49.42,49.43,15973.0,39.5283,39.5763,39.4884,39.4964,15973.0
2020-12-28 13:35:00,49.43,49.54,49.43,49.51,18793.0,39.4964,39.5842,39.4964,39.5603,18793.0
2020-12-28 13:40:00,49.52,49.53,49.41,49.42,13693.0,39.5683,39.5763,39.4804,39.4884,13693.0
2020-12-28 13:45:00,49.43,49.44,49.37,49.41,10985.0,39.4964,39.5043,39.4484,39.4804,10985.0
2020-12-28 13:50:00,49.41,49.42,49.27,49.29,16215.0,39.4804,39.4884,39.3685,39.3845,16215.0
2020-12-28 13:55:00,49.3,49.34,49.25,49.27,6529.0,39.3925,39.4244,39.3525,39.3685,6529.0
2020-12-28 14:00:00,49.26,49.33,49.23,49.32,12729.0,39.3605,39.4164,39.3365,39.4085,12729.0
2020-12-28 14:05:00,49.32,49.37,49.28,49.3,16155.0,39.4085,39.4484,39.3765,39.3925,16155.0
2020-12-28 14:10:00,49.3,49.3,49.19,49.27,35428.0,39.3925,39.3925,39.3046,39.3685,35428.0
2020-12-28 14:15:00,49.26,49.32,49.19,49.28,22142.0,39.3605,39.4085,39.3046,39.3765,22142.0
2020-12-28 14:20:00,49.27,49.33,49.26,49.32,9578.0,39.3685,39.4164,39.3605,39.4085,9578.0
2020-12-28 14:25:00,49.34,49.34,49.14,49.19,17616.0,39.4244,39.4244,39.2646,39.3046,17616.0
2020-12-28 14:30:00,49.18,49.32,49.17,49.3,9984.0,39.2966,39.4085,39.2886,39.3925,9984.0
2020-12-28 14:35:00,49.3,49.39,49.29,49.32,12569.0,39.3925,39.4644,39.3845,39.4085,12569.0
2020-12-28 14:40:00,49.3,49.34,49.25,49.28,14459.0,39.3925,39.4244,39.3525,39.3765,14459.0
2020-12-28 14:45:00,49.28,49.3,49.25,49.26,18856.0,39.3765,39.3925,39.3525,39.3605,18856.0
2020-12-28 14:50:00,49.25,49.25,49.18,49.22,14828.0,39.3525,39.3525,39.2966,39.3286,14828.0
2020-12-28 14:55:00,49.23,49.24,49.16,49.16,14625.0,39.3365,39.3445,39.2806,39.2806,14625.0
2020-12-28 15:00:00,49.15,49.15,49.08,49.09,25342.0,39.2726,39.2726,39.2167,39.2247,25342.0
2020-12-28 15:05:00,49.08,49.17,49.06,49.06,39473.0,39.2167,39.2886,39.2007,39.2007,39473.0
2020-12-28 15:10:00,49.08,49.08,48.95,48.95,21438.0,39.2167,39.2167,39.1128,39.1128,21438.0
2020-12-28 15:15:00,48.96,49.04,48.94,49.02,18926.0,39.1208,39.1847,39.1048,39.1687,18926.0
2020-12-28 15:20:00,49.0,49.07,48.98,49.04,32430.0,39.1528,39.2087,39.1368,39.1847,32430.0
2020-12-28 15:25:00,49.02,49.07,48.97,48.99,32408.0,39.1687,39.2087,39.1288,39.1448,32408.0
2020-12-28 15:30:00,49.0,49.01,48.91,48.95,38369.0,39.1528,39.1608,39.0809,39.1128,38369.0
2020-12-28 15:35:00,48.93,48.98,48.89,48.91,19543.0,39.0968,39.1368,39.0649,39.0809,19543.0
2020-12-28 15:40:00,48.9,48.94,48.86,48.91,51262.0,39.0729,39.1048,39.0409,39.0809,51262.0
2020-12-28 15:45:00,48.9,48.97,48.88,48.9,34802.0,39.0729,39.1288,39.0569,39.0729,34802.0
2020-12-28 15:50:00,48.9,48.91,48.79,48.84,57217.0,39.0729,39.0809,38.985,39.0249,57217.0
2020-12-28 15:55:00,48.86,49.0,48.82,48.94,166341.0,39.0409,39.1528,39.0089,39.1048,166341.0
2020-12-29 09:30:00,49.54,49.65,49.26,49.32,57411.0,39.5842,39.6721,39.3605,39.4085,57411.0
2020-12-29 09:35:00,49.3,49.74,49.3,49.71,21340.0,39.3925,39.7441,39.3925,39.7201,21340.0
2020-12-29 09:40:00,49.69,49.76,49.52,49.6,16766.0,39.7041,39.76,39.5683,39.6322,16766.0
2020-12-29 09:45:00,49.62,49.83,49.58,49.66,25765.0,39.6482,39.816,39.6162,39.6801,25765.0
2020-12-29 09:50:00,49.65,49.65,49.19,49.22,33039.0,39.6721,39.6721,39.3046,39.3286,33039.0
2020-12-29 09:55:00,49.22,49.24,48.96,48.99,20277.0,39.3286,39.3445,39.1208,39.1448,20277.0
2020-12-29 10:00:00,48.98,49.22,48.95,49.11,14025.0,39.1368,39.3286,39.1128,39.2407,14025.0
2020-12-29 10:05:00,49.08,49.08,48.86,48.95,15090.0,39.2167,39.2167,39.0409,39.1128,15090.0
2020-12-29 10:10:00,48.93,48.94,48.64,48.68,19438.0,39.0968,39.1048,38.8651,38.8971,19438.0
2020-12-29 10:15:00,48.67,48.83,48.62,48.79,18340.0,38.8891,39.0169,38.8491,38.985,18340.0
2020-12-29 10:20:00,48.78,48.92,48.77,48.92,27954.0,38.977,39.0888,38.969,39.0888,27954.0
2020-12-29 10:25:00,48.9,48.91,48.54,48.54,20404.0,39.0729,39.0809,38.7852,38.7852,20404.0
2020-12-29 10:30:00,48.54,48.54,48.2,48.52,57495.0,38.7852,38.7852,38.5135,38.7692,57495.0
2020-12-29 10:35:00,48.53,48.74,48.53,48.64,22912.0,38.7772,38.945,38.7772,38.8651,22912.0
2020-12-29 10:40:00,48.63,48.96,48.61,48.89,13114.0,38.8571,39.1208,38.8411,39.0649,13114.0
2020-12-29 10:45:00,48.88,48.95,48.83,48.83,16178.0,39.0569,39.1128,39.0169,39.0169,16178.0
2020-12-29 10:50:00,48.84,48.93,48.61,48.61,11163.0,39.0249,39.0968,38.8411,38.8411,11163.0
2020-12-29 10:55:00,48.64,48.88,48.64,48.81,19390.0,38.8651,39.0569,38.8651,39.0009,19390.0
2020-12-29 11:00:00,48.83,48.83,48.68,48.68,9279.0,39.0169,39.0169,38.8971,38.8971,9279.0
2020-12-29 11:05:00,48.69,48.84,48.66,48.84,10410.0,38.9051,39.0249,38.8811,39.0249,10410.0
2020-12-29 11:10:00,48.83,48.9,48.74,48.82,7137.0,39.0169,39.0729,38.945,39.0089,7137.0
2020-12-29 11:15:00,48.81,48.81,48.69,48.78,18411.0,39.0009,39.0009,38.9051,38.977,18411.0
2020-12-29 11:20:00,48.81,48.81,48.6,48.7,16175.0,39.0009,39.0009,38.8332,38.9131,16175.0
2020-12-29 11:25:00,48.67,48.7,48.55,48.57,14616.0,38.8891,38.9131,38.7932,38.8092,14616.0
2020-12-29 11:30:00,48.55,48.64,48.48,48.62,7155.0,38.7932,38.8651,38.7373,38.8491,7155.0
2020-12-29 11:35:00,48.6,48.66,48.55,48.57,10675.0,38.8332,38.8811,38.7932,38.8092,10675.0
2020-12-29 11:40:00,48.54,48.69,48.54,48.62,12948.0,38.7852,38.9051,38.7852,38.8491,12948.0
2020-12-29 11:45:00,48.61,48.71,48.59,48.64,10926.0,38.8411,38.921,38.8252,38.8651,10926.0
2020-12-29 11:50:00,48.65,48.69,48.55,48.55,26297.0,38.8731,38.9051,38.7932,38.7932,26297.0
2020-12-29 11:55:00,48.58,48.61,48.42,48.57,10918.0,38.8172,38.8411,38.6893,38.8092,10918.0
2020-12-29 12:00:00,48.56,48.8,48.55,48.78,19399.0,38.8012,38.993,38.7932,38.977,19399.0
2020-12-29 12:05:00,48.8,48.83,48.75,48.77,7161.0,38.993,39.0169,38.953,38.969,7161.0
2020-12-29 12:10:00,48.73,48.73,48.57,48.58,24838.0,38.937,38.937,38.8092,38.8172,24838.0
2020-12-29 12:15:00,48.57,48.68,48.57,48.66,15606.0,38.8092,38.8971,38.8092,38.8811,15606.0
2020-12-29 12:20:00,48.65,48.67,48.39,48.43,21293.0,38.8731,38.8891,38.6654,38.6973,21293.0
2020-12-29 12:25:00,48.44,48.56,48.43,48.53,9218.0,38.7053,38.8012,38.6973,38.7772,9218.0
2020-12-29 12:30:00,48.52,48.56,48.49,48.56,27640.0,38.7692,38.8012,38.7453,38.8012,27640.0
2020-12-29 12:35:00,48.57,48.63,48.57,48.57,19312.0,38.8092,38.8571,38.8092,38.8092,19312.0
2020-12-29 12:40:00,48.57,48.61,48.5,48.52,11327.0,38.8092,38.8411,38.7532,38.7692,11327.0
2020-12-29 12:45:00,48.54,48.59,48.47,48.52,6361.0,38.7852,38.8252,38.7293,38.7692,6361.0
2020-12-29 12:50:00,48.52,48.53,48.42,48.46,7765.0,38.7692,38.7772,38.6893,38.7213,7765.0
2020-12-29 12:55:00,48.44,48.55,48.43,48.54,8936.0,38.7053,38.7932,38.6973,38.7852,8936.0
2020-12-29 13:00:00,48.56,48.57,48.45,48.45,8164.0,38.8012,38.8092,38.7133,38.7133,8164.0
2020-12-29 13:05:00,48.43,48.45,48.29,48.44,20866.0,38.6973,38.7133,38.5855,38.7053,20866.0
2020-12-29 13:10:00,48.44,48.57,48.41,48.57,11779.0,38.7053,38.8092,38.6813,38.8092,11779.0
2020-12-29 13:15:00,48.56,48.71,48.55,48.68,14164.0,38.8012,38.921,38.7932,38.8971,14164.0
2020-12-29 13:20:00,48.68,48.68,48.52,48.55,5769.0,38.8971,38.8971,38.7692,38.7932,5769.0
2020-12-29 13:25:00,48.53,48.63,48.5,48.58,12143.0,38.7772,38.8571,38.7532,38.8172,12143.0
2020-12-29 13:30:00,48.58,48.66,48.57,48.66,9386.0,38.8172,38.8811,38.8092,38.8811,9386.0
2020-12-29 13:35:00,48.71,48.77,48.68,48.75,9174.0,38.921,38.969,38.8971,38.953,9174.0
2020-12-29 13:40:00,48.75,48.79,48.71,48.76,16754.0,38.953,38.985,38.921,38.961,16754.0
2020-12-29 13:45:00,48.75,48.85,48.74,48.77,14683.0,38.953,39.0329,38.945,38.969,14683.0
2020-12-29 13:50:00,48.76,48.77,48.68,48.71,18775.0,38.961,38.969,38.8971,38.921,18775.0
2020-12-29 13:55:00,48.71,48.74,48.65,48.71,7340.0,38.921,38.945,38.8731,38.921,7340.0
2020-12-29 14:00:00,48.71,48.73,48.62,48.65,9149.0,38.921,38.937,38.8491,38.8731,9149.0
2020-12-29 14:05:00,48.66,48.7,48.64,48.66,12814.0,38.8811,38.9131,38.8651,38.8811,12814.0
2020-12-29 14:10:00,48.65,48.74,48.65,48.66,13152.0,38.8731,38.945,38.8731,38.8811,13152.0
2020-12-29 14:15:00,48.64,48.68,48.58,48.61,13507.0,38.8651,38.8971,38.8172,38.8411,13507.0
2020-12-29 14:20:00,48.64,48.65,48.58,48.65,8311.0,38.8651,38.8731,38.8172,38.8731,8311.0
2020-12-29 14:25:00,48.65,48.66,48.57,48.61,14526.0,38.8731,38.8811,38.8092,38.8411,14526.0
2020-12-29 14:30:00,48.6,48.63,48.56,48.6,12986.0,38.8332,38.8571,38.8012,38.8332,12986.0
2020-12-29 14:35:00,48.58,48.66,48.57,48.63,19909.0,38.8172,38.8811,38.8092,38.8571,19909.0
2020-12-29 14:40:00,48.61,48.73,48.58,48.7,15424.0,38.8411,38.937,38.8172,38.9131,15424.0
2020-12-29 14:45:00,48.69,48.75,48.64,48.69,14577.0,38.9051,38.953,38.8651,38.9051,14577.0
2020-12-29 14:50:00,48.69,48.76,48.66,48.71,16044.0,38.9051,38.961,38.8811,38.921,16044.0
2020-12-29 14:55:00,48.71,48.74,48.68,48.7,10720.0,38.921,38.945,38.8971,38.9131,10720.0
2020-12-29 15:00:00,48.71,48.76,48.69,48.73,14219.0,38.921,38.961,38.9051,38.937,14219.0
2020-12-29 15:05:00,48.73,48.82,48.72,48.8,11380.0,38.937,39.0089,38.929,38.993,11380.0
2020-12-29 15:10:00,48.83,48.89,48.82,48.89,11371.0,39.0169,39.0649,39.0089,39.0649,11371.0
2020-12-29 15:15:00,48.89,48.97,48.86,48.88,20279.0,39.0649,39.1288,39.0409,39.0569,20279.0
2020-12-29 15:20:00,48.92,48.92,48.82,48.85,13114.0,39.0888,39.0888,39.0089,39.0329,13114.0
2020-12-29 15:25:00,48.84,48.86,48.8,48.86,28175.0,39.0249,39.0409,38.993,39.0409,28175.0
2020-12-29 15:30:00,48.84,48.95,48.82,48.85,16841.0,39.0249,39.1128,39.0089,39.0329,16841.0
2020-12-29 15:35:00,48.84,48.9,48.81,48.87,9339.0,39.0249,39.0729,39.0009,39.0489,9339.0
2020-12-29 15:40:00,48.87,48.92,48.81,48.84,19477.0,39.0489,39.0888,39.0009,39.0249,19477.0
2020-12-29 15:45:00,48.81,48.85,48.75,48.79,22545.0,39.0009,39.0329,38.953,38.985,22545.0
2020-12-29 15:50:00,48.79,48.8,48.71,48.75,25316.0,38.985,38.993,38.921,38.953,25316.0
2020-12-29 15:55:00,48.75,48.75,48.64,48.68,104703.0,38.953,38.953,38.8651,38.8971,104703.0
2020-12-30 09:30:00,48.58,48.85,48.34,48.74,50370.0,38.8172,39.0329,38.6254,38.945,50370.0
2020-12-30 09:35:00,48.87,49.18,48.79,49.18,19088.0,39.0489,39.2966,38.985,39.2966,19088.0
2020-12-30 09:40:00,49.18,49.38,49.14,49.3,22427.0,39.2966,39.4564,39.2646,39.3925,22427.0
2020-12-30 09:45:00,49.32,49.57,49.29,49.33,33098.0,39.4085,39.6082,39.3845,39.4164,33098.0
2020-12-30 09:50:00,49.39,49.6,49.34,49.55,26204.0,39.4644,39.6322,39.4244,39.5922,26204.0
2020-12-30 09:55:00,49.52,49.68,49.5,49.67,25880.0,39.5683,39.6961,39.5523,39.6881,25880.0
2020-12-30 10:00:00,49.65,49.65,49.48,49.54,16641.0,39.6721,39.6721,39.5363,39.5842,16641.0
2020-12-30 10:05:00,49.55,49.79,49.49,49.71,14770.0,39.5922,39.784,39.5443,39.7201,14770.0
2020-12-30 10:10:00,49.73,49.75,49.57,49.59,17043.0,39.7361,39.752,39.6082,39.6242,17043.0
2020-12-30 10:15:00,49.58,49.68,49.54,49.66,9984.0,39.6162,39.6961,39.5842,39.6801,9984.0
2020-12-30 10:20:00,49.64,49.8,49.63,49.75,9381.0,39.6641,39.792,39.6562,39.752,9381.0
2020-12-30 10:25:00,49.73,49.83,49.68,49.78,6989.0,39.7361,39.816,39.6961,39.776,6989.0
2020-12-30 10:30:00,49.78,49.99,49.74,49.95,19722.0,39.776,39.9438,39.7441,39.9118,19722.0
2020-12-30 10:35:00,49.97,49.97,49.67,49.73,16081.0,39.9278,39.9278,39.6881,39.7361,16081.0
2020-12-30 10:40:00,49.78,49.9,49.78,49.9,9856.0,39.776,39.8719,39.776,39.8719,9856.0
2020-12-30 10:45:00,49.87,50.11,49.87,50.09,26116.0,39.8479,40.0397,39.8479,40.0237,26116.0
2020-12-30 10:50:00,50.06,50.12,49.91,50.07,15173.0,39.9997,40.0477,39.8799,40.0077,15173.0
2020-12-30 10:55:00,50.03,50.18,50.02,50.12,12310.0,39.9758,40.0956,39.9678,40.0477,12310.0
2020-12-30 11:00:00,50.1,50.17,50.0,50.12,22179.0,40.0317,40.0876,39.9518,40.0477,22179.0
2020-12-30 11:05:00,50.1,50.21,50.07,50.11,18854.0,40.0317,40.1196,40.0077,40.0397,18854.0
2020-12-30 11:10:00,50.1,50.1,50.0,50.05,20834.0,40.0317,40.0317,39.9518,39.9918,20834.0
2020-12-30 11:15:00,50.05,50.05,49.89,49.91,18823.0,39.9918,39.9918,39.8639,39.8799,18823.0
2020-12-30 11:20:00,49.88,49.99,49.86,49.99,9309.0,39.8559,39.9438,39.8399,39.9438,9309.0
2020-12-30 11:25:00,50.01,50.01,49.57,49.59,16523.0,39.9598,39.9598,39.6082,39.6242,16523.0
2020-12-30 11:30:00,49.6,49.72,49.59,49.67,23079.0,39.6322,39.7281,39.6242,39.6881,23079.0
2020-12-30 11:35:00,49.7,49.77,49.68,49.72,8905.0,39.7121,39.768,39.6961,39.7281,8905.0
2020-12-30 11:40:00,49.7,49.75,49.65,49.74,8850.0,39.7121,39.752,39.6721,39.7441,8850.0
2020-12-30 11:45:00,49.75,49.75,49.63,49.69,17139.0,39.752,39.752,39.6562,39.7041,17139.0
2020-12-30 11:50:00,49.69,49.76,49.67,49.71,11443.0,39.7041,39.76,39.6881,39.7201,11443.0
2020-12-30 11:55:00,49.71,49.71,49.54,49.54,9047.0,39.7201,39.7201,39.5842,39.5842,9047.0
2020-12-30 12:00:00,49.53,49.68,49.5,49.68,18049.0,39.5763,39.6961,39.5523,39.6961,18049.0
2020-12-30 12:05:00,49.67,49.8,49.67,49.77,9461.0,39.6881,39.792,39.6881,39.768,9461.0
2020-12-30 12:10:00,49.77,49.87,49.74,49.78,13029.0,39.768,39.8479,39.7441,39.776,13029.0
2020-12-30 12:15:00,49.77,49.86,49.76,49.83,14241.0,39.768,39.8399,39.76,39.816,14241.0
2020-12-30 12:20:00,49.82,49.88,49.79,49.82,7145.0,39.808,39.8559,39.784,39.808,7145.0
2020-12-30 12:25:00,49.82,49.94,49.81,49.88,9760.0,39.808,39.9039,39.8,39.8559,9760.0
2020-12-30 12:30:00,49.88,49.95,49.84,49.86,10721.0,39.8559,39.9118,39.824,39.8399,10721.0
2020-12-30 12:35:00,49.84,49.94,49.84,49.88,6505.0,39.824,39.9039,39.824,39.8559,6505.0
2020-12-30 12:40:00,49.89,49.89,49.75,49.8,8557.0,39.8639,39.8639,39.752,39.792,8557.0
2020-12-30 12:45:00,49.79,49.82,49.65,49.68,11820.0,39.784,39.808,39.6721,39.6961,11820.0
2020-12-30 12:50:00,49.68,49.68,49.62,49.64,3757.0,39.6961,39.6961,39.6482,39.6641,3757.0
2020-12-30 12:55:00,49.65,49.71,49.61,49.64,6255.0,39.6721,39.7201,39.6402,39.6641,6255.0
2020-12-30 13:00:00,49.66,49.7,49.64,49.68,9137.0,39.6801,39.7121,39.6641,39.6961,9137.0
2020-12-30 13:05:00,49.69,49.69,49.63,49.65,4497.0,39.7041,39.7041,39.6562,39.6721,4497.0
2020-12-30 13:10:00,49.65,49.69,49.63,49.67,10328.0,39.6721,39.7041,39.6562,39.6881,10328.0
2020-12-30 13:15:00,49.67,49.73,49.63,49.7,16040.0,39.6881,39.7361,39.6562,39.7121,16040.0
2020-12-30 13:20:00,49.7,49.72,49.64,49.7,4993.0,39.7121,39.7281,39.6641,39.7121,4993.0
2020-12-30 13:25:00,49.71,49.74,49.64,49.65,9369.0,39.7201,39.7441,39.6641,39.6721,9369.0
2020-12-30 13:30:00,49.68,49.74,49.65,49.71,10065.0,39.6961,39.7441,39.6721,39.7201,10065.0
2020-12-30 13:35:00,49.72,49.88,49.72,49.77,26542.0,39.7281,39.8559,39.7281,39.768,26542.0
2020-12-30 13:40:00,49.76,49.87,49.73,49.87,14888.0,39.76,39.8479,39.7361,39.8479,14888.0
2020-12-30 13:45:00,49.87,50.0,49.85,49.96,11229.0,39.8479,39.9518,39.8319,39.9198,11229.0
2020-12-30 13:50:00,49.94,50.06,49.94,49.99,14878.0,39.9039,39.9997,39.9039,39.9438,14878.0
2020-12-30 13:55:00,49.99,49.99,49.82,49.83,13555.0,39.9438,39.9438,39.808,39.816,13555.0
2020-12-30 14:00:00,49.83,49.9,49.78,49.9,16753.0,39.816,39.8719,39.776,39.8719,16753.0
2020-12-30 14:05:00,49.91,50.04,49.89,50.02,14730.0,39.8799,39.9838,39.8639,39.9678,14730.0
2020-12-30 14:10:00,50.04,50.1,50.0,50.1,16699.0,39.9838,40.0317,39.9518,40.0317,16699.0
2020-12-30 14:15:00,50.13,50.13,50.02,50.06,13464.0,40.0557,40.0557,39.9678,39.9997,13464.0
2020-12-30 14:20:00,50.07,50.08,49.97,50.05,9529.0,40.0077,40.0157,39.9278,39.9918,9529.0
2020-12-30 14:25:00,50.07,50.17,50.04,50.15,12485.0,40.0077,40.0876,39.9838,40.0717,12485.0
2020-12-30 14:30:00,50.14,50.22,50.09,50.17,19522.0,40.0637,40.1276,40.0237,40.0876,19522.0
2020-12-30 14:35:00,50.19,50.22,50.16,50.21,13643.0,40.1036,40.1276,40.0796,40.1196,13643.0
2020-12-30 14:40:00,50.2,50.26,50.18,50.22,10843.0,40.1116,40.1596,40.0956,40.1276,10843.0
2020-12-30 14:45:00,50.21,50.3,50.19,50.3,22795.0,40.1196,40.1915,40.1036,40.1915,22795.0
2020-12-30 14:50:00,50.29,50.32,50.15,50.15,20868.0,40.1835,40.2075,40.0717,40.0717,20868.0
2020-12-30 14:55:00,50.15,50.19,50.1,50.17,11100.0,40.0717,40.1036,40.0317,40.0876,11100.0
2020-12-30 15:00:00,50.18,50.28,50.16,50.26,23330.0,40.0956,40.1755,40.0796,40.1596,23330.0
2020-12-30 15:05:00,50.26,50.33,50.21,50.25,24245.0,40.1596,40.2155,40.1196,40.1516,24245.0
2020-12-30 15:10:00,50.27,50.27,50.16,50.25,19069.0,40.1675,40.1675,40.0796,40.1516,19069.0
2020-12-30 15:15:00,50.25,50.25,50.18,50.22,20232.0,40.1516,40.1516,40.0956,40.1276,20232.0
2020-12-30 15:20:00,50.23,50.28,50.18,50.21,14431.0,40.1356,40.1755,40.0956,40.1196,14431.0
2020-12-30 15:25:00,50.22,50.3,50.19,50.3,25975.0,40.1276,40.1915,40.1036,40.1915,25975.0
2020-12-30 15:30:00,50.3,50.47,50.29,50.47,50545.0,40.1915,40.3273,40.1835,40.3273,50545.0
2020-12-30 15:35:00,50.47,50.55,50.42,50.53,34587.0,40.3273,40.3913,40.2874,40.3753,34587.0
2020-12-30 15:40:00,50.54,50.58,50.46,50.51,40664.0,40.3833,40.4152,40.3194,40.3593,40664.0
2020-12-30 15:45:00,50.52,50.54,50.4,50.42,37723.0,40.3673,40.3833,40.2714,40.2874,37723.0
2020-12-30 15:50:00,50.43,50.5,50.37,50.49,55610.0,40.2954,40.3513,40.2474,40.3433,55610.0
2020-12-30 15:55:00,50.48,50.65,50.43,50.57,170282.0,40.3353,40.4712,40.2954,40.4073,170282.0
2020-12-31 09:30:00,50.3,50.42,49.95,50.14,50317.0,40.1915,40.2874,39.9118,40.0637,50317.0
2020-12-31 09:35:00,50.21,50.34,49.97,50.1,8868.0,40.1196,40.2235,39.9278,40.0317,8868.0
2020-12-31 09:40:00,50.11,50.38,50.01,50.34,11562.0,40.0397,40.2554,39.9598,40.2235,11562.0
2020-12-31 09:45:00,50.34,50.45,49.99,50.05,10803.0,40.2235,40.3114,39.9438,39.9918,10803.0
2020-12-31 09:50:00,50.06,50.07,49.7,49.7,35772.0,39.9997,40.0077,39.7121,39.7121,35772.0
2020-12-31 09:55:00,49.73,49.81,49.53,49.62,19881.0,39.7361,39.8,39.5763,39.6482,19881.0
2020-12-31 10:00:00,49.62,49.91,49.61,49.73,13324.0,39.6482,39.8799,39.6402,39.7361,13324.0
2020-12-31 10:05:00,49.73,49.92,49.68,49.82,18782.0,39.7361,39.8879,39.6961,39.808,18782.0
2020-12-31 10:10:00,49.84,49.91,49.77,49.81,13239.0,39.824,39.8799,39.768,39.8,13239.0
2020-12-31 10:15:00,49.77,49.99,49.76,49.85,12477.0,39.768,39.9438,39.76,39.8319,12477.0
2020-12-31 10:20:00,49.84,49.95,49.83,49.92,15598.0,39.824,39.9118,39.816,39.8879,15598.0
2020-12-31 10:25:00,49.95,50.12,49.85,50.08,17133.0,39.9118,40.0477,39.8319,40.0157,17133.0
2020-12-31 10:30:00,50.08,50.08,49.89,50.0,9596.0,40.0157,40.0157,39.8639,39.9518,9596.0
2020-12-31 10:35:00,50.01,50.21,49.99,50.19,12124.0,39.9598,40.1196,39.9438,40.1036,12124.0
2020-12-31 10:40:00,50.18,50.19,50.01,50.06,14657.0,40.0956,40.1036,39.9598,39.9997,14657.0
2020-12-31 10:45:00,50.1,50.26,50.1,50.23,10578.0,40.0317,40.1596,40.0317,40.1356,10578.0
2020-12-31 10:50:00,50.24,50.27,50.1,50.23,20700.0,40.1436,40.1675,40.0317,40.1356,20700.0
2020-12-31 10:55:00,50.23,50.25,50.13,50.14,8301.0,40.1356,40.1516,40.0557,40.0637,8301.0
2020-12-31 11:00:00,50.12,50.32,50.0,50.32,15742.0,40.0477,40.2075,39.9518,40.2075,15742.0
2020-12-31 11:05:00,50.3,50.42,50.19,50.24,17213.0,40.1915,40.2874,40.1036,40.1436,17213.0
2020-12-31 11:10:00,50.22,50.22,50.03,50.03,10720.0,40.1276,40.1276,39.9758,39.9758,10720.0
2020-12-31 11:15:00,50.06,50.29,50.06,50.28,26671.0,39.9997,40.1835,39.9997,40.1755,26671.0
2020-12-31 11:20:00,50.26,50.34,50.13,50.16,14215.0,40.1596,40.2235,40.0557,40.0796,14215.0
2020-12-31 11:25:00,50.14,50.17,49.94,49.98,18579.0,40.0637,40.0876,39.9039,39.9358,18579.0
2020-12-31 11:30:00,49.97,50.05,49.96,50.04,11532.0,39.9278,39.9918,39.9198,39.9838,11532.0
2020-12-31 11:35:00,50.04,50.05,49.91,49.94,11083.0,39.9838,39.9918,39.8799,39.9039,11083.0
2020-12-31 11:40:00,49.94,50.02,49.88,49.98,11603.0,39.9039,39.9678,39.8559,39.9358,11603.0
2020-12-31 11:45:00,49.97,49.98,49.87,49.9,10943.0,39.9278,39.9358,39.8479,39.8719,10943.0
2020-12-31 11:50:00,49.91,49.93,49.79,49.79,22733.0,39.8799,39.8959,39.784,39.784,22733.0
2020-12-31 11:55:00,49.82,49.87,49.78,49.82,7890.0,39.808,39.8479,39.776,39.808,7890.0
2020-12-31 12:00:00,49.84,49.87,49.68,49.71,18722.0,39.824,39.8479,39.6961,39.7201,18722.0
2020-12-31 12:05:00,49.71,49.81,49.69,49.8,18106.0,39.7201,39.8,39.7041,39.792,18106.0
2020-12-31 12:10:00,49.79,49.79,49.68,49.69,9933.0,39.784,39.784,39.6961,39.7041,9933.0
2020-12-31 12:15:00,49.69,49.73,49.62,49.66,11673.0,39.7041,39.7361,39.6482,39.6801,11673.0
2020-12-31 12:20:00,49.67,49.8,49.63,49.77,12413.0,39.6881,39.792,39.6562,39.768,12413.0
2020-12-31 12:25:00,49.78,49.83,49.75,49.83,11405.0,39.776,39.816,39.752,39.816,11405.0
2020-12-31 12:30:00,49.8,49.87,49.74,49.8,15512.0,39.792,39.8479,39.7441,39.792,15512.0
2020-12-31 12:35:00,49.8,49.86,49.8,49.84,15618.0,39.792,39.8399,39.792,39.824,15618.0
2020-12-31 12:40:00,49.84,49.84,49.73,49.78,14441.0,39.824,39.824,39.7361,39.776,14441.0
2020-12-31 12:45:00,49.76,49.86,49.76,49.76,7637.0,39.76,39.8399,39.76,39.76,7637.0
2020-12-31 12:50:00,49.75,49.75,49.67,49.7,7869.0,39.752,39.752,39.6881,39.7121,7869.0
2020-12-31 12:55:00,49.71,49.71,49.58,49.67,17781.0,39.7201,39.7201,39.6162,39.6881,17781.0
2020-12-31 13:00:00,49.69,49.72,49.62,49.65,6613.0,39.7041,39.7281,39.6482,39.6721,6613.0
2020-12-31 13:05:00,49.66,49.69,49.58,49.64,11450.0,39.6801,39.7041,39.6162,39.6641,11450.0
2020-12-31 13:10:00,49.66,49.72,49.64,49.68,5330.0,39.6801,39.7281,39.6641,39.6961,5330.0
2020-12-31 13:15:00,49.7,49.82,49.67,49.79,9870.0,39.7121,39.808,39.6881,39.784,9870.0
2020-12-31 13:20:00,49.8,49.8,49.75,49.77,8179.0,39.792,39.792,39.752,39.768,8179.0
2020-12-31 13:25:00,49.78,49.78,49.69,49.73,9421.0,39.776,39.776,39.7041,39.7361,9421.0
2020-12-31 13:30:00,49.73,49.75,49.67,49.7,4309.0,39.7361,39.752,39.6881,39.7121,4309.0
2020-12-31 13:35:00,49.7,49.71,49.65,49.7,7158.0,39.7121,39.7201,39.6721,39.7121,7158.0
2020-12-31 13:40:00,49.7,49.79,49.68,49.78,15589.0,39.7121,39.784,39.6961,39.776,15589.0
2020-12-31 13:45:00,49.78,49.82,49.69,49.73,15607.0,39.776,39.808,39.7041,39.7361,15607.0
2020-12-31 13:50:00,49.72,49.72,49.65,49.69,13555.0,39.7281,39.7281,39.6721,39.7041,13555.0
2020-12-31 13:55:00,49.68,49.74,49.67,49.73,17240.0,39.6961,39.7441,39.6881,39.7361,17240.0
2020-12-31 14:00:00,49.72,49.73,49.62,49.71,29409.0,39.7281,39.7361,39.6482,39.7201,29409.0
2020-12-31 14:05:00,49.71,49.78,49.57,49.68,13057.0,39.7201,39.776,39.6082,39.6961,13057.0
2020-12-31 14:10:00,49.68,49.86,49.67,49.86,21724.0,39.6961,39.8399,39.6881,39.8399,21724.0
2020-12-31 14:15:00,49.88,49.95,49.77,49.78,25542.0,39.8559,39.9118,39.768,39.776,25542.0
2020-12-31 14:20:00,49.77,49.86,49.75,49.86,10333.0,39.768,39.8399,39.752,39.8399,10333.0
2020-12-31 14:25:00,49.87,49.95,49.85,49.87,15318.0,39.8479,39.9118,39.8319,39.8479,15318.0
2020-12-31 14:30:00,49.87,49.88,49.76,49.84,20643.0,39.8479,39.8559,39.76,39.824,20643.0
2020-12-31 14:35:00,49.85,49.85,49.76,49.81,7778.0,39.8319,39.8319,39.76,39.8,7778.0
2020-12-31 14:40:00,49.81,49.86,49.78,49.85,12016.0,39.8,39.8399,39.776,39.8319,12016.0
2020-12-31 14:45:00,49.85,49.86,49.77,49.83,11059.0,39.8319,39.8399,39.768,39.816,11059.0
2020-12-31 14:50:00,49.82,49.86,49.7,49.73,8063.0,39.808,39.8399,39.7121,39.7361,8063.0
2020-12-31 14:55:00,49.74,49.8,49.69,49.71,12464.0,39.7441,39.792,39.7041,39.7201,12464.0
2020-12-31 15:00:00,49.71,49.79,49.68,49.79,23887.0,39.7201,39.784,39.6961,39.784,23887.0
2020-12-31 15:05:00,49.78,49.85,49.75,49.84,17394.0,39.776,39.8319,39.752,39.824,17394.0
2020-12-31 15:10:00,49.84,49.93,49.82,49.88,12601.0,39.824,39.8959,39.808,39.8559,12601.0
2020-12-31 15:15:00,49.88,50.01,49.88,49.94,29039.0,39.8559,39.9598,39.8559,39.9039,29039.0
2020-12-31 15:20:00,49.94,50.02,49.91,49.97,15951.0,39.9039,39.9678,39.8799,39.9278,15951.0
2020-12-31 15:25:00,49.94,49.99,49.9,49.92,11383.0,39.9039,39.9438,39.8719,39.8879,11383.0
2020-12-31 15:30:00,49.93,50.03,49.92,50.0,18849.0,39.8959,39.9758,39.8879,39.9518,18849.0
2020-12-31 15:35:00,50.02,50.09,50.0,50.02,17196.0,39.9678,40.0237,39.9518,39.9678,17196.0
2020-12-31 15:40:00,50.02,50.02,49.87,49.91,35913.0,39.9678,39.9678,39.8479,39.8799,35913.0
2020-12-31 15:45:00,49.9,50.01,49.88,49.96,45849.0,39.8719,39.9598,39.8559,39.9198,45849.0
2020-12-31 15:50:00,49.93,50.03,49.9,49.95,62376.0,39.8959,39.9758,39.8719,39.9118,62376.0
2020-12-31 15:55:00,49.93,49.96,49.77,49.83,222171.0,39.8959,39.9198,39.768,39.816,222171.0
2021-01-04 09:30:00,50.76,50.95,50.55,50.7,125789.0,40.5591,40.7109,40.3913,40.5111,125789.0
2021-01-04 09:35:00,50.75,50.79,50.34,50.41,42156.0,40.5511,40.583,40.2235,40.2794,42156.0
2021-01-04 09:40:00,50.41,50.63,50.26,50.63,33417.0,40.2794,40.4552,40.1596,40.4552,33417.0
2021-01-04 09:45:00,50.6,50.79,50.57,50.7,68081.0,40.4312,40.583,40.4073,40.5111,68081.0
2021-01-04 09:50:00,50.69,50.77,50.57,50.7,33195.0,40.5031,40.5671,40.4073,40.5111,33195.0
2021-01-04 09:55:00,50.69,50.78,50.6,50.64,15069.0,40.5031,40.575,40.4312,40.4632,15069.0
2021-01-04 10:00:00,50.67,50.79,50.63,50.74,17055.0,40.4872,40.583,40.4552,40.5431,17055.0
2021-01-04 10:05:00,50.75,50.8,50.39,50.45,34816.0,40.5511,40.591,40.2634,40.3114,34816.0
2021-01-04 10:10:00,50.45,50.5,50.34,50.34,15873.0,40.3114,40.3513,40.2235,40.2235,15873.0
2021-01-04 10:15:00,50.34,50.36,50.09,50.09,11387.0,40.2235,40.2395,40.0237,40.0237,11387.0
2021-01-04 10:20:00,50.09,50.23,50.01,50.07,10844.0,40.0237,40.1356,39.9598,40.0077,10844.0
2021-01-04 10:25:00,50.05,50.12,49.9,50.01,21205.0,39.9918,40.0477,39.8719,39.9598,21205.0
2021-01-04 10:30:00,50.02,50.02,49.81,49.83,9697.0,39.9678,39.9678,39.8,39.816,9697.0
2021-01-04 10:35:00,49.8,49.8,49.43,49.48,20129.0,39.792,39.792,39.4964,39.5363,20129.0
2021-01-04 10:40:00,49.43,49.53,49.35,49.38,19867.0,39.4964,39.5763,39.4324,39.4564,19867.0
2021-01-04 10:45:00,49.37,49.38,49.2,49.24,18323.0,39.4484,39.4564,39.3126,39.3445,18323.0
2021-01-04 10:50:00,49.26,49.28,48.96,49.0,39225.0,39.3605,39.3765,39.1208,39.1528,39225.0
2021-01-04 10:55:00,49.0,49.13,48.88,49.11,35094.0,39.1528,39.2566,39.0569,39.2407,35094.0
2021-01-04 11:00:00,49.15,49.27,49.02,49.13,60520.0,39.2726,39.3685,39.1687,39.2566,60520.0
2021-01-04 11:05:00,49.12,49.21,48.9,48.94,29727.0,39.2486,39.3206,39.0729,39.1048,29727.0
2021-01-04 11:10:00,48.87,49.0,48.72,48.96,32389.0,39.0489,39.1528,38.929,39.1208,32389.0
2021-01-04 11:15:00,48.93,49.02,48.83,48.99,69376.0,39.0968,39.1687,39.0169,39.1448,69376.0
2021-01-04 11:20:00,48.97,49.0,48.86,48.88,33716.0,39.1288,39.1528,39.0409,39.0569,33716.0
2021-01-04 11:25:00,48.93,49.08,48.92,49.05,24006.0,39.0968,39.2167,39.0888,39.1927,24006.0
2021-01-04 11:30:00,49.0,49.0,48.79,48.92,34491.0,39.1528,39.1528,38.985,39.0888,34491.0
2021-01-04 11:35:00,48.93,48.96,48.75,48.76,27811.0,39.0968,39.1208,38.953,38.961,27811.0
2021-01-04 11:40:00,48.76,48.79,48.6,48.74,75005.0,38.961,38.985,38.8332,38.945,75005.0
2021-01-04 11:45:00,48.77,48.9,48.73,48.88,49289.0,38.969,39.0729,38.937,39.0569,49289.0
2021-01-04 11:50:00,48.93,49.01,48.87,48.91,48690.0,39.0968,39.1608,39.0489,39.0809,48690.0
2021-01-04 11:55:00,48.9,48.9,48.76,48.87,44777.0,39.0729,39.0729,38.961,39.0489,44777.0
2021-01-04 12:00:00,48.86,49.1,48.85,48.97,18147.0,39.0409,39.2327,39.0329,39.1288,18147.0
2021-01-04 12:05:00,49.01,49.18,49.01,49.17,19483.0,39.1608,39.2966,39.1608,39.2886,19483.0
2021-01-04 12:10:00,49.18,49.2,48.95,48.95,30965.0,39.2966,39.3126,39.1128,39.1128,30965.0
2021-01-04 12:15:00,48.93,49.0,48.82,48.97,33627.0,39.0968,39.1528,39.0089,39.1288,33627.0
2021-01-04 12:20:00,48.95,48.96,48.82,48.95,34617.0,39.1128,39.1208,39.0089,39.1128,34617.0
2021-01-04 12:25:00,48.96,49.17,48.95,49.16,36172.0,39.1208,39.2886,39.1128,39.2806,36172.0
2021-01-04 12:30:00,49.15,49.18,49.02,49.11,16750.0,39.2726,39.2966,39.1687,39.2407,16750.0
2021-01-04 12:35:00,49.1,49.13,48.87,48.9,25149.0,39.2327,39.2566,39.0489,39.0729,25149.0
2021-01-04 12:40:00,48.86,48.91,48.81,48.85,32468.0,39.0409,39.0809,39.0009,39.0329,32468.0
2021-01-04 12:45:00,48.85,48.99,48.81,48.98,19022.0,39.0329,39.1448,39.0009,39.1368,19022.0
2021-01-04 12:50:00,48.97,49.12,48.97,49.05,23933.0,39.1288,39.2486,39.1288,39.1927,23933.0
2021-01-04 12:55:00,49.08,49.29,49.08,49.24,20166.0,39.2167,39.3845,39.2167,39.3445,20166.0
2021-01-04 13:00:00,49.24,49.32,49.24,49.31,25966.0,39.3445,39.4085,39.3445,39.4005,25966.0
2021-01-04 13:05:00,49.32,49.51,49.31,49.48,31664.0,39.4085,39.5603,39.4005,39.5363,31664.0
2021-01-04 13:10:00,49.48,49.48,49.32,49.41,50957.0,39.5363,39.5363,39.4085,39.4804,50957.0
2021-01-04 13:15:00,49.42,49.58,49.42,49.54,10511.0,39.4884,39.6162,39.4884,39.5842,10511.0
2021-01-04 13:20:00,49.56,49.75,49.55,49.74,12474.0,39.6002,39.752,39.5922,39.7441,12474.0
2021-01-04 13:25:00,49.78,49.9,49.77,49.89,8168.0,39.776,39.8719,39.768,39.8639,8168.0
2021-01-04 13:30:00,49.86,49.95,49.83,49.91,12244.0,39.8399,39.9118,39.816,39.8799,12244.0
2021-01-04 13:35:00,49.91,50.03,49.91,50.01,19138.0,39.8799,39.9758,39.8799,39.9598,19138.0
2021-01-04 13:40:00,50.02,50.07,49.9,49.94,13296.0,39.9678,40.0077,39.8719,39.9039,13296.0
2021-01-04 13:45:00,49.96,50.05,49.94,50.05,21300.0,39.9198,39.9918,39.9039,39.9918,21300.0
2021-01-04 13:50:00,50.05,50.2,50.05,50.17,11477.0,39.9918,40.1116,39.9918,40.0876,11477.0
2021-01-04 13:55:00,50.17,50.17,50.1,50.16,6603.0,40.0876,40.0876,40.0317,40.0796,6603.0
2021-01-04 14:00:00,50.15,50.17,49.98,50.12,11606.0,40.0717,40.0876,39.9358,40.0477,11606.0
2021-01-04 14:05:00,50.13,50.13,49.99,50.01,11388.0,40.0557,40.0557,39.9438,39.9598,11388.0
2021-01-04 14:10:00,50.03,50.04,49.93,50.0,17996.0,39.9758,39.9838,39.8959,39.9518,17996.0
2021-01-04 14:15:00,50.0,50.03,49.91,49.98,4333.0,39.9518,39.9758,39.8799,39.9358,4333.0
2021-01-04 14:20:00,49.98,50.07,49.95,50.06,9255.0,39.9358,40.0077,39.9118,39.9997,9255.0
2021-01-04 14:25:00,50.04,50.09,49.98,49.98,16992.0,39.9838,40.0237,39.9358,39.9358,16992.0
2021-01-04 14:30:00,49.97,49.98,49.67,49.67,8636.0,39.9278,39.9358,39.6881,39.6881,8636.0
2021-01-04 14:35:00,49.64,49.7,49.57,49.61,10444.0,39.6641,39.7121,39.6082,39.6402,10444.0
2021-01-04 14:40:00,49.62,49.66,49.56,49.6,7003.0,39.6482,39.6801,39.6002,39.6322,7003.0
2021-01-04 14:45:00,49.62,49.72,49.62,49.66,8091.0,39.6482,39.7281,39.6482,39.6801,8091.0
2021-01-04 14:50:00,49.61,49.71,49.6,49.68,6262.0,39.6402,39.7201,39.6322,39.6961,6262.0
2021-01-04 14:55:00,49.71,49.85,49.68,49.85,9289.0,39.7201,39.8319,39.6961,39.8319,9289.0
2021-01-04 15:00:00,49.85,49.87,49.61,49.68,12618.0,39.8319,39.8479,39.6402,39.6961,12618.0
2021-01-04 15:05:00,49.69,49.8,49.66,49.75,10436.0,39.7041,39.792,39.6801,39.752,10436.0
2021-01-04 15:10:00,49.74,49.82,49.74,49.8,18305.0,39.7441,39.808,39.7441,39.792,18305.0
2021-01-04 15:15:00,49.79,49.84,49.75,49.8,10767.0,39.784,39.824,39.752,39.792,10767.0
2021-01-04 15:20:00,49.79,49.82,49.7,49.75,15264.0,39.784,39.808,39.7121,39.752,15264.0
2021-01-04 15:25:00,49.75,49.81,49.71,49.81,10937.0,39.752,39.8,39.7201,39.8,10937.0
2021-01-04 15:30:00,49.79,49.96,49.7,49.91,31534.0,39.784,39.9198,39.7121,39.8799,31534.0
2021-01-04 15:35:00,49.91,49.97,49.84,49.96,33610.0,39.8799,39.9278,39.824,39.9198,33610.0
2021-01-04 15:40:00,49.95,50.0,49.86,49.98,44882.0,39.9118,39.9518,39.8399,39.9358,44882.0
2021-01-04 15:45:00,49.98,50.2,49.96,50.14,89269.0,39.9358,40.1116,39.9198,40.0637,89269.0
2021-01-04 15:50:00,50.17,50.17,50.04,50.05,99774.0,40.0876,40.0876,39.9838,39.9918,99774.0
2021-01-04 15:55:00,50.06,50.07,49.84,49.87,206547.0,39.9997,40.0077,39.824,39.8479,206547.0
2021-01-05 09:30:00,50.74,51.4,50.37,51.25,107479.0,40.5431,41.0705,40.2474,40.9506,107479.0
2021-01-05 09:35:00,51.29,51.55,51.15,51.5,73513.0,40.9826,41.1903,40.8707,41.1504,73513.0
2021-01-05 09:40:00,51.51,51.69,51.35,51.54,59460.0,41.1583,41.3022,41.0305,41.1823,59460.0
2021-01-05 09:45:00,51.55,51.81,51.47,51.8,25928.0,41.1903,41.3981,41.1264,41.3901,25928.0
2021-01-05 09:50:00,51.88,51.89,51.33,51.33,51431.0,41.454,41.462,41.0145,41.0145,51431.0
2021-01-05 09:55:00,51.35,51.66,51.28,51.65,48843.0,41.0305,41.2782,40.9746,41.2702,48843.0
2021-01-05 10:00:00,51.66,51.95,51.59,51.89,23231.0,41.2782,41.5099,41.2223,41.462,23231.0
2021-01-05 10:05:00,51.93,51.94,51.67,51.76,25645.0,41.4939,41.5019,41.2862,41.3581,25645.0
2021-01-05 10:10:00,51.76,51.91,51.57,51.63,25772.0,41.3581,41.478,41.2063,41.2542,25772.0
2021-01-05 10:15:00,51.69,51.71,51.52,51.52,25944.0,41.3022,41.3182,41.1663,41.1663,25944.0
2021-01-05 10:20:00,51.53,51.94,51.53,51.9,21693.0,41.1743,41.5019,41.1743,41.47,21693.0
2021-01-05 10:25:00,51.9,51.94,51.8,51.91,20893.0,41.47,41.5019,41.3901,41.478,20893.0
2021-01-05 10:30:00,51.86,51.98,51.84,51.9,23840.0,41.438,41.5339,41.422,41.47,23840.0
2021-01-05 10:35:00,51.91,52.12,51.89,52.1,27053.0,41.478,41.6458,41.462,41.6298,27053.0
2021-01-05 10:40:00,52.12,52.2,51.67,51.7,34568.0,41.6458,41.7097,41.2862,41.3102,34568.0
2021-01-05 10:45:00,51.72,51.97,51.7,51.97,15706.0,41.3261,41.5259,41.3102,41.5259,15706.0
2021-01-05 10:50:00,52.05,52.35,52.01,52.35,36046.0,41.5898,41.8295,41.5579,41.8295,36046.0
2021-01-05 10:55:00,52.34,52.54,52.3,52.54,46796.0,41.8215,41.9814,41.7896,41.9814,46796.0
2021-01-05 11:00:00,52.54,52.73,52.48,52.73,48083.0,41.9814,42.1332,41.9334,42.1332,48083.0
2021-01-05 11:05:00,52.73,52.93,52.7,52.89,41458.0,42.1332,42.293,42.1092,42.261,41458.0
2021-01-05 11:10:00,52.89,52.91,52.55,52.68,50117.0,42.261,42.277,41.9893,42.0932,50117.0
2021-01-05 11:15:00,52.65,52.97,52.55,52.86,40768.0,42.0692,42.3249,41.9893,42.237,40768.0
2021-01-05 11:20:00,52.87,53.2,52.87,53.16,42289.0,42.245,42.5087,42.245,42.4768,42289.0
2021-01-05 11:25:00,53.17,53.23,53.13,53.18,38197.0,42.4847,42.5327,42.4528,42.4927,38197.0
2021-01-05 11:30:00,53.22,53.22,53.06,53.19,35524.0,42.5247,42.5247,42.3969,42.5007,35524.0
2021-01-05 11:35:00,53.2,53.24,52.79,52.88,42065.0,42.5087,42.5407,42.1811,42.253,42065.0
2021-01-05 11:40:00,52.9,53.05,52.82,52.93,42538.0,42.269,42.3889,42.2051,42.293,42538.0
2021-01-05 11:45:00,52.94,52.98,52.79,52.88,23455.0,42.301,42.3329,42.1811,42.253,23455.0
2021-01-05 11:50:00,52.88,52.89,52.69,52.79,20540.0,42.253,42.261,42.1012,42.1811,20540.0
2021-01-05 11:55:00,52.78,52.87,52.7,52.85,39485.0,42.1731,42.245,42.1092,42.2291,39485.0
2021-01-05 12:00:00,52.89,53.1,52.86,53.07,16408.0,42.261,42.4288,42.237,42.4048,16408.0
2021-01-05 12:05:00,53.09,53.24,53.07,53.24,44644.0,42.4208,42.5407,42.4048,42.5407,44644.0
2021-01-05 12:10:00,53.24,53.27,53.17,53.19,31135.0,42.5407,42.5646,42.4847,42.5007,31135.0
2021-01-05 12:15:00,53.21,53.44,53.2,53.41,76826.0,42.5167,42.7005,42.5087,42.6765,76826.0
2021-01-05 12:20:00,53.41,53.51,53.36,53.51,47233.0,42.6765,42.7564,42.6366,42.7564,47233.0
2021-01-05 12:25:00,53.51,53.57,53.42,53.54,45012.0,42.7564,42.8044,42.6845,42.7804,45012.0
2021-01-05 12:30:00,53.57,53.6,53.45,53.5,38583.0,42.8044,42.8283,42.7085,42.7484,38583.0
2021-01-05 12:35:00,53.51,53.71,53.5,53.65,45778.0,42.7564,42.9162,42.7484,42.8683,45778.0
2021-01-05 12:40:00,53.66,53.74,53.62,53.63,27910.0,42.8763,42.9402,42.8443,42.8523,27910.0
2021-01-05 12:45:00,53.63,53.98,53.63,53.97,87860.0,42.8523,43.132,42.8523,43.124,87860.0
2021-01-05 12:50:00,53.97,53.99,53.82,53.88,26359.0,43.124,43.14,43.0041,43.0521,26359.0
2021-01-05 12:55:00,53.87,54.09,53.84,54.05,43802.0,43.0441,43.2199,43.0201,43.1879,43802.0
2021-01-05 13:00:00,54.07,54.28,54.04,54.21,57490.0,43.2039,43.3717,43.1799,43.3157,57490.0
2021-01-05 13:05:00,54.21,54.29,54.04,54.09,37446.0,43.3157,43.3797,43.1799,43.2199,37446.0
2021-01-05 13:10:00,54.11,54.34,54.04,54.29,48078.0,43.2358,43.4196,43.1799,43.3797,48078.0
2021-01-05 13:15:00,54.28,54.46,54.21,54.43,39439.0,43.3717,43.5155,43.3157,43.4915,39439.0
2021-01-05 13:20:00,54.43,54.65,54.42,54.64,71952.0,43.4915,43.6673,43.4835,43.6593,71952.0
2021-01-05 13:25:00,54.64,54.83,54.63,54.83,40320.0,43.6593,43.8111,43.6513,43.8111,40320.0
2021-01-05 13:30:00,54.8,54.84,54.6,54.66,73862.0,43.7872,43.8191,43.6274,43.6753,73862.0
2021-01-05 13:35:00,54.68,54.86,54.68,54.8,40939.0,43.6913,43.8351,43.6913,43.7872,40939.0
2021-01-05 13:40:00,54.8,54.84,54.65,54.76,46498.0,43.7872,43.8191,43.6673,43.7552,46498.0
2021-01-05 13:45:00,54.76,54.78,54.58,54.61,53163.0,43.7552,43.7712,43.6114,43.6354,53163.0
2021-01-05 13:50:00,54.61,54.7,54.36,54.4,85587.0,43.6354,43.7073,43.4356,43.4676,85587.0
2021-01-05 13:55:00,54.37,54.64,54.37,54.61,67852.0,43.4436,43.6593,43.4436,43.6354,67852.0
2021-01-05 14:00:00,54.62,54.9,54.61,54.86,86707.0,43.6433,43.8671,43.6354,43.8351,86707.0
2021-01-05 14:05:00,54.88,54.95,54.81,54.89,80507.0,43.8511,43.907,43.7952,43.8591,80507.0
2021-01-05 14:10:00,54.89,55.08,54.89,55.08,52215.0,43.8591,44.0109,43.8591,44.0109,52215.0
2021-01-05 14:15:00,55.09,55.23,55.08,55.16,49057.0,44.0189,44.1308,44.0109,44.0748,49057.0
2021-01-05 14:20:00,55.17,55.25,55.03,55.23,39334.0,44.0828,44.1467,43.971,44.1308,39334.0
2021-01-05 14:25:00,55.22,55.32,55.19,55.21,39595.0,44.1228,44.2027,44.0988,44.1148,39595.0
2021-01-05 14:30:00,55.21,55.21,54.91,54.99,37600.0,44.1148,44.1148,43.8751,43.939,37600.0
2021-01-05 14:35:00,55.0,55.02,54.78,54.91,25627.0,43.947,43.963,43.7712,43.8751,25627.0
2021-01-05 14:40:00,54.9,54.94,54.63,54.64,87350.0,43.8671,43.899,43.6513,43.6593,87350.0
2021-01-05 14:45:00,54.61,54.7,54.54,54.68,50914.0,43.6354,43.7073,43.5794,43.6913,50914.0
2021-01-05 14:50:00,54.66,54.68,54.21,54.35,86870.0,43.6753,43.6913,43.3157,43.4276,86870.0
2021-01-05 14:55:00,54.37,54.37,53.82,53.9,117258.0,43.4436,43.4436,43.0041,43.068,117258.0
2021-01-05 15:00:00,53.89,54.07,53.84,54.02,112729.0,43.0601,43.2039,43.0201,43.1639,112729.0
2021-01-05 15:05:00,54.03,54.27,54.03,54.18,60368.0,43.1719,43.3637,43.1719,43.2918,60368.0
2021-01-05 15:10:00,54.18,54.3,54.15,54.3,65967.0,43.2918,43.3877,43.2678,43.3877,65967.0
2021-01-05 15:15:00,54.3,54.3,53.96,54.09,122043.0,43.3877,43.3877,43.116,43.2199,122043.0
2021-01-05 15:20:00,54.1,54.13,53.88,53.94,48662.0,43.2278,43.2518,43.0521,43.1,48662.0
2021-01-05 15:25:00,53.96,54.08,53.92,54.0,33475.0,43.116,43.2119,43.084,43.1479,33475.0
2021-01-05 15:30:00,54.0,54.1,53.9,53.93,40277.0,43.1479,43.2278,43.068,43.092,40277.0
2021-01-05 15:35:00,53.93,54.12,53.92,54.03,44378.0,43.092,43.2438,43.084,43.1719,44378.0
2021-01-05 15:40:00,54.03,54.38,54.0,54.37,57574.0,43.1719,43.4516,43.1479,43.4436,57574.0
2021-01-05 15:45:00,54.36,54.39,54.08,54.19,65625.0,43.4356,43.4596,43.2119,43.2998,65625.0
2021-01-05 15:50:00,54.2,54.23,54.08,54.11,87367.0,43.3078,43.3317,43.2119,43.2358,87367.0
2021-01-05 15:55:00,54.11,54.11,53.84,53.92,235013.0,43.2358,43.2358,43.0201,43.084,235013.0
2021-01-06 09:30:00,54.46,55.35,54.42,54.73,114725.0,43.5155,44.2266,43.4835,43.7312,114725.0
2021-01-06 09:35:00,54.73,54.81,54.0,54.28,54380.0,43.7312,43.7952,43.1479,43.3717,54380.0
2021-01-06 09:40:00,54.23,54.37,53.88,54.04,112955.0,43.3317,43.4436,43.0521,43.1799,112955.0
2021-01-06 09:45:00,54.04,54.47,53.93,54.43,38562.0,43.1799,43.5235,43.092,43.4915,38562.0
2021-01-06 09:50:00,54.36,54.36,53.73,54.19,71788.0,43.4356,43.4356,42.9322,43.2998,71788.0
2021-01-06 09:55:00,54.2,54.25,53.93,54.01,101131.0,43.3078,43.3477,43.092,43.1559,101131.0
2021-01-06 10:00:00,54.05,54.71,54.05,54.71,74350.0,43.1879,43.7153,43.1879,43.7153,74350.0
2021-01-06 10:05:00,54.74,54.74,54.42,54.66,41967.0,43.7392,43.7392,43.4835,43.6753,41967.0
2021-01-06 10:10:00,54.69,54.8,54.44,54.69,34199.0,43.6993,43.7872,43.4995,43.6993,34199.0
2021-01-06 10:15:00,54.65,55.03,54.65,54.98,77627.0,43.6673,43.971,43.6673,43.931,77627.0
2021-01-06 10:20:00,54.94,55.13,54.82,55.05,67105.0,43.899,44.0509,43.8032,43.9869,67105.0
2021-01-06 10:25:00,55.08,55.53,55.06,55.47,80050.0,44.0109,44.3705,43.9949,44.3225,80050.0
2021-01-06 10:30:00,55.5,55.94,55.47,55.94,65144.0,44.3465,44.6981,44.3225,44.6981,65144.0
2021-01-06 10:35:00,55.97,56.16,55.8,55.95,152819.0,44.722,44.8739,44.5862,44.7061,152819.0
2021-01-06 10:40:00,55.93,56.12,55.76,55.94,100367.0,44.6901,44.8419,44.5542,44.6981,100367.0
2021-01-06 10:45:00,55.94,55.99,55.09,55.29,63977.0,44.6981,44.738,44.0189,44.1787,63977.0
2021-01-06 10:50:00,55.28,55.86,55.28,55.7,40880.0,44.1707,44.6342,44.1707,44.5063,40880.0
2021-01-06 10:55:00,55.74,55.78,55.41,55.65,33757.0,44.5383,44.5702,44.2746,44.4664,33757.0
2021-01-06 11:00:00,55.56,55.78,55.32,55.77,31725.0,44.3944,44.5702,44.2027,44.5622,31725.0
2021-01-06 11:05:00,55.78,55.8,55.39,55.44,36127.0,44.5702,44.5862,44.2586,44.2986,36127.0
2021-01-06 11:10:00,55.41,55.51,55.24,55.3,26986.0,44.2746,44.3545,44.1388,44.1867,26986.0
2021-01-06 11:15:00,55.32,55.52,55.3,55.43,30901.0,44.2027,44.3625,44.1867,44.2906,30901.0
2021-01-06 11:20:00,55.45,55.52,55.3,55.36,57568.0,44.3065,44.3625,44.1867,44.2346,57568.0
2021-01-06 11:25:00,55.37,55.54,55.25,55.45,50173.0,44.2426,44.3785,44.1467,44.3065,50173.0
2021-01-06 11:30:00,55.46,55.46,55.01,55.14,23521.0,44.3145,44.3145,43.955,44.0588,23521.0
2021-01-06 11:35:00,55.12,55.12,54.8,54.83,32052.0,44.0429,44.0429,43.7872,43.8111,32052.0
2021-01-06 11:40:00,54.82,55.09,54.8,55.09,32396.0,43.8032,44.0189,43.7872,44.0189,32396.0
2021-01-06 11:45:00,55.11,55.34,54.99,55.34,25906.0,44.0349,44.2187,43.939,44.2187,25906.0
2021-01-06 11:50:00,55.39,55.41,55.17,55.22,37956.0,44.2586,44.2746,44.0828,44.1228,37956.0
2021-01-06 11:55:00,55.24,55.34,55.07,55.29,104194.0,44.1388,44.2187,44.0029,44.1787,104194.0
2021-01-06 12:00:00,55.28,55.31,55.17,55.17,19338.0,44.1707,44.1947,44.0828,44.0828,19338.0
2021-01-06 12:05:00,55.12,55.29,55.06,55.29,49088.0,44.0429,44.1787,43.9949,44.1787,49088.0
2021-01-06 12:10:00,55.28,55.46,55.21,55.41,34082.0,44.1707,44.3145,44.1148,44.2746,34082.0
2021-01-06 12:15:00,55.41,55.51,55.37,55.41,24565.0,44.2746,44.3545,44.2426,44.2746,24565.0
2021-01-06 12:20:00,55.43,55.45,55.34,55.36,16499.0,44.2906,44.3065,44.2187,44.2346,16499.0
2021-01-06 12:25:00,55.36,55.45,55.34,55.35,32175.0,44.2346,44.3065,44.2187,44.2266,32175.0
2021-01-06 12:30:00,55.38,55.5,55.34,55.35,25409.0,44.2506,44.3465,44.2187,44.2266,25409.0
2021-01-06 12:35:00,55.35,55.5,55.3,55.44,34946.0,44.2266,44.3465,44.1867,44.2986,34946.0
2021-01-06 12:40:00,55.47,55.56,55.4,55.49,32971.0,44.3225,44.3944,44.2666,44.3385,32971.0
2021-01-06 12:45:00,55.53,55.56,55.43,55.5,35173.0,44.3705,44.3944,44.2906,44.3465,35173.0
2021-01-06 12:50:00,55.5,55.62,55.5,55.54,29360.0,44.3465,44.4424,44.3465,44.3785,29360.0
2021-01-06 12:55:00,55.55,55.62,55.28,55.31,26104.0,44.3865,44.4424,44.1707,44.1947,26104.0
2021-01-06 13:00:00,55.31,55.4,55.28,55.4,24482.0,44.1947,44.2666,44.1707,44.2666,24482.0
2021-01-06 13:05:00,55.43,55.56,55.37,55.48,18608.0,44.2906,44.3944,44.2426,44.3305,18608.0
2021-01-06 13:10:00,55.51,55.51,55.42,55.47,17246.0,44.3545,44.3545,44.2826,44.3225,17246.0
2021-01-06 13:15:00,55.47,55.54,55.37,55.41,27254.0,44.3225,44.3785,44.2426,44.2746,27254.0
2021-01-06 13:20:00,55.42,55.49,55.38,55.4,29446.0,44.2826,44.3385,44.2506,44.2666,29446.0
2021-01-06 13:25:00,55.39,55.43,55.3,55.41,34878.0,44.2586,44.2906,44.1867,44.2746,34878.0
2021-01-06 13:30:00,55.4,55.47,55.37,55.44,14700.0,44.2666,44.3225,44.2426,44.2986,14700.0
2021-01-06 13:35:00,55.46,55.5,55.43,55.46,34872.0,44.3145,44.3465,44.2906,44.3145,34872.0
2021-01-06 13:40:00,55.46,55.48,55.37,55.41,54895.0,44.3145,44.3305,44.2426,44.2746,54895.0
2021-01-06 13:45:00,55.43,55.54,55.42,55.49,49647.0,44.2906,44.3785,44.2826,44.3385,49647.0
2021-01-06 13:50:00,55.51,55.78,55.5,55.59,31799.0,44.3545,44.5702,44.3465,44.4184,31799.0
2021-01-06 13:55:00,55.58,55.64,55.52,55.59,21268.0,44.4104,44.4584,44.3625,44.4184,21268.0
2021-01-06 14:00:00,55.57,55.66,55.49,55.53,31231.0,44.4024,44.4743,44.3385,44.3705,31231.0
2021-01-06 14:05:00,55.52,55.61,55.49,55.49,16657.0,44.3625,44.4344,44.3385,44.3385,16657.0
2021-01-06 14:10:00,55.5,55.59,55.39,55.4,26988.0,44.3465,44.4184,44.2586,44.2666,26988.0
2021-01-06 14:15:00,55.4,55.42,55.09,55.13,52646.0,44.2666,44.2826,44.0189,44.0509,52646.0
2021-01-06 14:20:00,55.18,55.25,55.12,55.14,39483.0,44.0908,44.1467,44.0429,44.0588,39483.0
2021-01-06 14:25:00,55.15,55.15,54.8,54.86,32829.0,44.0668,44.0668,43.7872,43.8351,32829.0
2021-01-06 14:30:00,54.86,55.14,54.81,55.08,79745.0,43.8351,44.0588,43.7952,44.0109,79745.0
2021-01-06 14:35:00,55.09,55.09,54.55,54.6,39943.0,44.0189,44.0189,43.5874,43.6274,39943.0
2021-01-06 14:40:00,54.6,54.61,54.43,54.46,33329.0,43.6274,43.6354,43.4915,43.5155,33329.0
2021-01-06 14:45:00,54.41,54.46,54.17,54.18,28360.0,43.4756,43.5155,43.2838,43.2918,28360.0
2021-01-06 14:50:00,54.19,54.43,54.1,54.42,93097.0,43.2998,43.4915,43.2278,43.4835,93097.0
2021-01-06 14:55:00,54.4,54.77,54.39,54.72,104689.0,43.4676,43.7632,43.4596,43.7233,104689.0
2021-01-06 15:00:00,54.7,54.76,54.43,54.48,40553.0,43.7073,43.7552,43.4915,43.5315,40553.0
2021-01-06 15:05:00,54.49,54.62,54.36,54.44,46372.0,43.5395,43.6433,43.4356,43.4995,46372.0
2021-01-06 15:10:00,54.45,54.82,54.43,54.77,43232.0,43.5075,43.8032,43.4915,43.7632,43232.0
2021-01-06 15:15:00,54.79,54.84,54.61,54.64,51197.0,43.7792,43.8191,43.6354,43.6593,51197.0
2021-01-06 15:20:00,54.64,54.82,54.33,54.34,58341.0,43.6593,43.8032,43.4116,43.4196,58341.0
2021-01-06 15:25:00,54.34,54.68,54.25,54.61,61849.0,43.4196,43.6913,43.3477,43.6354,61849.0
2021-01-06 15:30:00,54.63,54.68,54.48,54.64,101092.0,43.6513,43.6913,43.5315,43.6593,101092.0
2021-01-06 15:35:00,54.66,54.68,54.33,54.45,130695.0,43.6753,43.6913,43.4116,43.5075,130695.0
2021-01-06 15:40:00,54.48,54.9,54.45,54.85,47177.0,43.5315,43.8671,43.5075,43.8271,47177.0
2021-01-06 15:45:00,54.87,55.1,54.86,55.03,65117.0,43.8431,44.0269,43.8351,43.971,65117.0
2021-01-06 15:50:00,55.01,55.12,54.8,55.04,123862.0,43.955,44.0429,43.7872,43.9789,123862.0
2021-01-06 15:55:00,55.06,55.2,54.95,55.06,308125.0,43.9949,44.1068,43.907,43.9949,308125.0
2021-01-07 09:30:00,55.69,55.94,55.3,55.41,71968.0,44.4983,44.6981,44.1867,44.2746,71968.0
2021-01-07 09:35:00,55.38,56.0,55.25,55.95,44470.0,44.2506,44.746,44.1467,44.7061,44470.0
2021-01-07 09:40:00,55.98,56.41,55.87,56.31,35741.0,44.73,45.0736,44.6421,44.9937,35741.0
2021-01-07 09:45:00,56.37,56.59,56.19,56.5,46767.0,45.0417,45.2174,44.8978,45.1455,46767.0
2021-01-07 09:50:00,56.51,56.76,56.41,56.67,45329.0,45.1535,45.3533,45.0736,45.2814,45329.0
2021-01-07 09:55:00,56.67,56.86,56.65,56.79,31974.0,45.2814,45.4332,45.2654,45.3773,31974.0
2021-01-07 10:00:00,56.83,56.94,56.59,56.94,25507.0,45.4092,45.4971,45.2174,45.4971,25507.0
2021-01-07 10:05:00,56.98,57.1,56.82,56.85,57843.0,45.5291,45.625,45.4012,45.4252,57843.0
2021-01-07 10:10:00,56.86,56.94,56.7,56.92,51440.0,45.4332,45.4971,45.3053,45.4811,51440.0
2021-01-07 10:15:00,56.93,56.95,56.81,56.84,43296.0,45.4891,45.5051,45.3932,45.4172,43296.0
2021-01-07 10:20:00,56.82,57.28,56.8,57.27,41470.0,45.4012,45.7688,45.3852,45.7608,41470.0
2021-01-07 10:25:00,57.31,57.73,57.22,57.73,68331.0,45.7928,46.1284,45.7208,46.1284,68331.0
2021-01-07 10:30:00,57.71,57.95,57.68,57.95,39288.0,46.1124,46.3041,46.0884,46.3041,39288.0
2021-01-07 10:35:00,57.94,58.14,57.86,58.0,65940.0,46.2961,46.456,46.2322,46.3441,65940.0
2021-01-07 10:40:00,57.97,58.09,57.89,57.97,40270.0,46.3201,46.416,46.2562,46.3201,40270.0
2021-01-07 10:45:00,57.98,57.99,57.56,57.71,36932.0,46.3281,46.3361,45.9925,46.1124,36932.0
2021-01-07 10:50:00,57.72,57.79,57.5,57.79,31253.0,46.1204,46.1763,45.9446,46.1763,31253.0
2021-01-07 10:55:00,57.84,58.15,57.81,58.05,35041.0,46.2162,46.4639,46.1923,46.384,35041.0
2021-01-07 11:00:00,58.05,58.12,57.91,58.06,40623.0,46.384,46.44,46.2722,46.392,40623.0
2021-01-07 11:05:00,58.1,58.18,57.98,57.98,47286.0,46.424,46.4879,46.3281,46.3281,47286.0
2021-01-07 11:10:00,58.02,58.14,57.85,58.1,46997.0,46.3601,46.456,46.2242,46.424,46997.0
2021-01-07 11:15:00,58.09,58.19,57.94,57.94,63950.0,46.416,46.4959,46.2961,46.2961,63950.0
2021-01-07 11:20:00,57.97,58.02,57.89,57.94,45875.0,46.3201,46.3601,46.2562,46.2961,45875.0
2021-01-07 11:25:00,57.95,57.97,57.61,57.62,31952.0,46.3041,46.3201,46.0325,46.0405,31952.0
2021-01-07 11:30:00,57.62,57.78,57.5,57.57,50319.0,46.0405,46.1683,45.9446,46.0005,50319.0
2021-01-07 11:35:00,57.54,57.69,57.5,57.5,20171.0,45.9765,46.0964,45.9446,45.9446,20171.0
2021-01-07 11:40:00,57.48,57.6,57.35,57.55,16768.0,45.9286,46.0245,45.8247,45.9845,16768.0
2021-01-07 11:45:00,57.55,57.55,57.29,57.34,15992.0,45.9845,45.9845,45.7768,45.8167,15992.0
2021-01-07 11:50:00,57.29,57.29,57.07,57.11,9277.0,45.7768,45.7768,45.601,45.6329,9277.0
2021-01-07 11:55:00,57.1,57.26,57.05,57.2,11851.0,45.625,45.7528,45.585,45.7049,11851.0
2021-01-07 12:00:00,57.17,57.29,57.03,57.25,18918.0,45.6809,45.7768,45.569,45.7448,18918.0
2021-01-07 12:05:00,57.26,57.36,57.22,57.27,23914.0,45.7528,45.8327,45.7208,45.7608,23914.0
2021-01-07 12:10:00,57.26,57.45,57.19,57.42,19362.0,45.7528,45.9046,45.6969,45.8806,19362.0
2021-01-07 12:15:00,57.44,57.64,57.44,57.51,18707.0,45.8966,46.0564,45.8966,45.9526,18707.0
2021-01-07 12:20:00,57.53,57.68,57.5,57.58,17150.0,45.9685,46.0884,45.9446,46.0085,17150.0
2021-01-07 12:25:00,57.58,57.71,57.52,57.6,25351.0,46.0085,46.1124,45.9606,46.0245,25351.0
2021-01-07 12:30:00,57.59,57.64,57.5,57.62,35649.0,46.0165,46.0564,45.9446,46.0405,35649.0
2021-01-07 12:35:00,57.6,57.67,57.6,57.67,30931.0,46.0245,46.0804,46.0245,46.0804,30931.0
2021-01-07 12:40:00,57.66,57.76,57.62,57.73,26416.0,46.0724,46.1523,46.0405,46.1284,26416.0
2021-01-07 12:45:00,57.71,57.75,57.66,57.67,52453.0,46.1124,46.1443,46.0724,46.0804,52453.0
2021-01-07 12:50:00,57.68,57.94,57.68,57.94,19877.0,46.0884,46.2961,46.0884,46.2961,19877.0
2021-01-07 12:55:00,57.93,57.93,57.72,57.84,19936.0,46.2882,46.2882,46.1204,46.2162,19936.0
2021-01-07 13:00:00,57.83,58.09,57.81,58.09,47700.0,46.2083,46.416,46.1923,46.416,47700.0
2021-01-07 13:05:00,58.07,58.07,57.87,57.99,51248.0,46.4,46.4,46.2402,46.3361,51248.0
2021-01-07 13:10:00,58.03,58.05,57.97,58.03,151954.0,46.3681,46.384,46.3201,46.3681,151954.0
2021-01-07 13:15:00,58.03,58.1,57.99,58.02,23753.0,46.3681,46.424,46.3361,46.3601,23753.0
2021-01-07 13:20:00,58.03,58.05,57.98,58.0,79791.0,46.3681,46.384,46.3281,46.3441,79791.0
2021-01-07 13:25:00,58.02,58.05,57.97,58.02,45212.0,46.3601,46.384,46.3201,46.3601,45212.0
2021-01-07 13:30:00,58.02,58.09,57.98,58.09,13523.0,46.3601,46.416,46.3281,46.416,13523.0
2021-01-07 13:35:00,58.09,58.23,58.02,58.04,23500.0,46.416,46.5279,46.3601,46.3761,23500.0
2021-01-07 13:40:00,58.03,58.13,57.99,58.12,12518.0,46.3681,46.448,46.3361,46.44,12518.0
2021-01-07 13:45:00,58.13,58.14,57.92,57.93,23461.0,46.448,46.456,46.2802,46.2882,23461.0
2021-01-07 13:50:00,57.94,58.09,57.93,58.02,46328.0,46.2961,46.416,46.2882,46.3601,46328.0
2021-01-07 13:55:00,58.0,58.1,57.96,58.03,22772.0,46.3441,46.424,46.3121,46.3681,22772.0
2021-01-07 14:00:00,58.01,58.08,57.92,58.02,39969.0,46.3521,46.408,46.2802,46.3601,39969.0
2021-01-07 14:05:00,58.02,58.08,57.95,58.07,49560.0,46.3601,46.408,46.3041,46.4,49560.0
2021-01-07 14:10:00,58.06,58.11,57.96,57.98,27659.0,46.392,46.432,46.3121,46.3281,27659.0
2021-01-07 14:15:00,57.98,58.08,57.93,58.06,30166.0,46.3281,46.408,46.2882,46.392,30166.0
2021-01-07 14:20:00,58.07,58.13,58.03,58.11,23894.0,46.4,46.448,46.3681,46.432,23894.0
2021-01-07 14:25:00,58.11,58.3,58.1,58.29,31504.0,46.432,46.5838,46.424,46.5758,31504.0
2021-01-07 14:30:00,58.3,58.42,58.3,58.41,74461.0,46.5838,46.6797,46.5838,46.6717,74461.0
2021-01-07 14:35:00,58.4,58.63,58.4,58.61,42766.0,46.6637,46.8475,46.6637,46.8315,42766.0
2021-01-07 14:40:00,58.62,58.8,58.52,58.78,82811.0,46.8395,46.9833,46.7596,46.9673,82811.0
2021-01-07 14:45:00,58.8,58.88,58.75,58.85,81846.0,46.9833,47.0472,46.9434,47.0233,81846.0
2021-01-07 14:50:00,58.84,58.94,58.79,58.93,52350.0,47.0153,47.0952,46.9753,47.0872,52350.0
2021-01-07 14:55:00,58.92,58.96,58.82,58.88,81827.0,47.0792,47.1112,46.9993,47.0472,81827.0
2021-01-07 15:00:00,58.89,58.99,58.83,58.9,54164.0,47.0552,47.1351,47.0073,47.0632,54164.0
2021-01-07 15:05:00,58.9,58.91,58.64,58.75,55035.0,47.0632,47.0712,46.8555,46.9434,55035.0
2021-01-07 15:10:00,58.74,58.82,58.67,58.68,63403.0,46.9354,46.9993,46.8794,46.8874,63403.0
2021-01-07 15:15:00,58.68,58.93,58.68,58.92,58690.0,46.8874,47.0872,46.8874,47.0792,58690.0
2021-01-07 15:20:00,58.9,59.09,58.89,59.07,60404.0,47.0632,47.215,47.0552,47.1991,60404.0
2021-01-07 15:25:00,59.07,59.09,58.97,59.02,57317.0,47.1991,47.215,47.1192,47.1591,57317.0
2021-01-07 15:30:00,59.03,59.14,58.99,59.03,82874.0,47.1671,47.255,47.1351,47.1671,82874.0
2021-01-07 15:35:00,59.02,59.25,58.99,59.2,66719.0,47.1591,47.3429,47.1351,47.3029,66719.0
2021-01-07 15:40:00,59.2,59.26,59.01,59.1,65034.0,47.3029,47.3509,47.1511,47.223,65034.0
2021-01-07 15:45:00,59.11,59.22,58.99,59.07,82476.0,47.231,47.3189,47.1351,47.1991,82476.0
2021-01-07 15:50:00,59.04,59.05,58.75,58.82,155348.0,47.1751,47.1831,46.9434,46.9993,155348.0
2021-01-07 15:55:00,58.81,58.91,58.45,58.62,435678.0,46.9913,47.0712,46.7037,46.8395,435678.0
2021-01-08 09:30:00,59.5,59.69,59.29,59.36,164654.0,47.5426,47.6945,47.3748,47.4308,164654.0
2021-01-08 09:35:00,59.4,59.59,59.17,59.21,76492.0,47.4627,47.6146,47.279,47.3109,76492.0
2021-01-08 09:40:00,59.19,59.4,58.89,59.36,27222.0,47.2949,47.4627,47.0552,47.4308,27222.0
2021-01-08 09:45:00,59.32,59.47,59.17,59.26,29551.0,47.3988,47.5187,47.279,47.3509,29551.0
2021-01-08 09:50:00,59.26,59.28,58.67,58.7,36505.0,47.3509,47.3669,46.8794,46.9034,36505.0
2021-01-08 09:55:00,58.68,58.82,58.5,58.73,44370.0,46.8874,46.9993,46.7436,46.9274,44370.0
2021-01-08 10:00:00,58.73,58.86,58.5,58.74,28333.0,46.9274,47.0313,46.7436,46.9354,28333.0
2021-01-08 10:05:00,58.74,58.96,58.64,58.95,41228.0,46.9354,47.1112,46.8555,47.1032,41228.0
2021-01-08 10:10:00,58.97,59.18,58.96,58.96,34776.0,47.1192,47.287,47.1112,47.1112,34776.0
2021-01-08 10:15:00,58.96,58.96,58.63,58.75,27695.0,47.1112,47.1112,46.8475,46.9434,27695.0
2021-01-08 10:20:00,58.75,58.82,58.62,58.72,94920.0,46.9434,46.9993,46.8395,46.9194,94920.0
2021-01-08 10:25:00,58.69,58.73,58.22,58.26,76779.0,46.8954,46.9274,46.5199,46.5518,76779.0
2021-01-08 10:30:00,58.28,58.48,58.05,58.18,50560.0,46.5678,46.7276,46.384,46.4879,50560.0
2021-01-08 10:35:00,58.14,58.35,57.99,58.33,53583.0,46.456,46.6238,46.3361,46.6078,53583.0
2021-01-08 10:40:00,58.34,58.58,58.28,58.58,23617.0,46.6158,46.8075,46.5678,46.8075,23617.0
2021-01-08 10:45:00,58.56,59.01,58.55,58.98,30923.0,46.7916,47.1511,46.7836,47.1271,30923.0
2021-01-08 10:50:00,59.02,59.09,58.85,58.99,22302.0,47.1591,47.215,47.0233,47.1351,22302.0
2021-01-08 10:55:00,58.97,59.1,58.87,59.09,41500.0,47.1192,47.223,47.0393,47.215,41500.0
2021-01-08 11:00:00,59.06,59.25,58.98,58.98,31833.0,47.1911,47.3429,47.1271,47.1271,31833.0
2021-01-08 11:05:00,59.02,59.05,58.8,58.9,30210.0,47.1591,47.1831,46.9833,47.0632,30210.0
2021-01-08 11:10:00,58.89,59.21,58.82,59.21,67833.0,47.0552,47.3109,46.9993,47.3109,67833.0
2021-01-08 11:15:00,59.19,59.19,59.0,59.08,71382.0,47.2949,47.2949,47.1431,47.207,71382.0
2021-01-08 11:20:00,59.05,59.23,59.03,59.08,22858.0,47.1831,47.3269,47.1671,47.207,22858.0
2021-01-08 11:25:00,59.05,59.07,58.82,58.87,51997.0,47.1831,47.1991,46.9993,47.0393,51997.0
2021-01-08 11:30:00,58.86,59.1,58.77,59.04,38323.0,47.0313,47.223,46.9593,47.1751,38323.0
2021-01-08 11:35:00,59.04,59.3,59.04,59.21,61575.0,47.1751,47.3828,47.1751,47.3109,61575.0
2021-01-08 11:40:00,59.21,59.4,59.17,59.38,32255.0,47.3109,47.4627,47.279,47.4468,32255.0
2021-01-08 11:45:00,59.35,59.6,59.33,59.6,52795.0,47.4228,47.6225,47.4068,47.6225,52795.0
2021-01-08 11:50:00,59.58,59.61,59.28,59.48,54575.0,47.6066,47.6305,47.3669,47.5267,54575.0
2021-01-08 11:55:00,59.48,59.5,59.28,59.35,26678.0,47.5267,47.5426,47.3669,47.4228,26678.0
2021-01-08 12:00:00,59.34,59.35,59.14,59.17,32781.0,47.4148,47.4228,47.255,47.279,32781.0
2021-01-08 12:05:00,59.18,59.26,59.14,59.26,47721.0,47.287,47.3509,47.255,47.3509,47721.0
2021-01-08 12:10:00,59.27,59.48,59.26,59.44,23597.0,47.3589,47.5267,47.3509,47.4947,23597.0
2021-01-08 12:15:00,59.44,59.55,59.41,59.55,99310.0,47.4947,47.5826,47.4707,47.5826,99310.0
2021-01-08 12:20:00,59.54,59.67,59.49,59.65,33542.0,47.5746,47.6785,47.5347,47.6625,33542.0
2021-01-08 12:25:00,59.67,59.67,59.5,59.61,34583.0,47.6785,47.6785,47.5426,47.6305,34583.0
2021-01-08 12:30:00,59.59,59.65,59.55,59.58,33146.0,47.6146,47.6625,47.5826,47.6066,33146.0
2021-01-08 12:35:00,59.59,59.59,59.46,59.52,29358.0,47.6146,47.6146,47.5107,47.5586,29358.0
2021-01-08 12:40:00,59.54,59.59,59.48,59.55,33142.0,47.5746,47.6146,47.5267,47.5826,33142.0
2021-01-08 12:45:00,59.56,59.57,59.42,59.45,43960.0,47.5906,47.5986,47.4787,47.5027,43960.0
2021-01-08 12:50:00,59.44,59.52,59.43,59.46,51466.0,47.4947,47.5586,47.4867,47.5107,51466.0
2021-01-08 12:55:00,59.46,59.53,59.35,59.36,42594.0,47.5107,47.5666,47.4228,47.4308,42594.0
2021-01-08 13:00:00,59.32,59.42,58.99,59.01,40915.0,47.3988,47.4787,47.1351,47.1511,40915.0
2021-01-08 13:05:00,59.01,59.11,59.0,59.04,48991.0,47.1511,47.231,47.1431,47.1751,48991.0
2021-01-08 13:10:00,59.04,59.07,58.82,58.83,38531.0,47.1751,47.1991,46.9993,47.0073,38531.0
2021-01-08 13:15:00,58.82,58.82,58.46,58.46,38314.0,46.9993,46.9993,46.7116,46.7116,38314.0
2021-01-08 13:20:00,58.5,58.58,58.24,58.37,48728.0,46.7436,46.8075,46.5359,46.6397,48728.0
2021-01-08 13:25:00,58.35,58.68,58.35,58.53,36712.0,46.6238,46.8874,46.6238,46.7676,36712.0
2021-01-08 13:30:00,58.52,58.67,58.29,58.32,37705.0,46.7596,46.8794,46.5758,46.5998,37705.0
2021-01-08 13:35:00,58.3,58.67,58.3,58.64,54372.0,46.5838,46.8794,46.5838,46.8555,54372.0
2021-01-08 13:40:00,58.64,58.64,58.45,58.56,14160.0,46.8555,46.8555,46.7037,46.7916,14160.0
2021-01-08 13:45:00,58.62,58.76,58.49,58.63,56884.0,46.8395,46.9514,46.7356,46.8475,56884.0
2021-01-08 13:50:00,58.62,58.69,58.41,58.46,75206.0,46.8395,46.8954,46.6717,46.7116,75206.0
2021-01-08 13:55:00,58.46,58.5,58.22,58.36,65384.0,46.7116,46.7436,46.5199,46.6317,65384.0
2021-01-08 14:00:00,58.37,58.54,58.34,58.38,28868.0,46.6397,46.7756,46.6158,46.6477,28868.0
2021-01-08 14:05:00,58.38,58.52,58.31,58.46,67643.0,46.6477,46.7596,46.5918,46.7116,67643.0
2021-01-08 14:10:00,58.45,58.61,58.45,58.5,32369.0,46.7037,46.8315,46.7037,46.7436,32369.0
2021-01-08 14:15:00,58.49,58.63,58.48,58.57,25912.0,46.7356,46.8475,46.7276,46.7995,25912.0
2021-01-08 14:20:00,58.55,58.62,58.46,58.52,15580.0,46.7836,46.8395,46.7116,46.7596,15580.0
2021-01-08 14:25:00,58.55,58.96,58.55,58.92,57664.0,46.7836,47.1112,46.7836,47.0792,57664.0
2021-01-08 14:30:00,58.92,59.04,58.87,58.92,42102.0,47.0792,47.1751,47.0393,47.0792,42102.0
2021-01-08 14:35:00,58.92,59.23,58.91,59.19,48256.0,47.0792,47.3269,47.0712,47.2949,48256.0
2021-01-08 14:40:00,59.17,59.18,58.95,59.02,41745.0,47.279,47.287,47.1032,47.1591,41745.0
2021-01-08 14:45:00,58.99,59.1,58.91,59.1,36914.0,47.1351,47.223,47.0712,47.223,36914.0
2021-01-08 14:50:00,59.1,59.24,58.98,59.01,30723.0,47.223,47.3349,47.1271,47.1511,30723.0
2021-01-08 14:55:00,59.03,59.15,59.02,59.1,25318.0,47.1671,47.263,47.1591,47.223,25318.0
2021-01-08 15:00:00,59.1,59.2,59.1,59.18,31419.0,47.223,47.3029,47.223,47.287,31419.0
2021-01-08 15:05:00,59.19,59.56,59.18,59.56,58043.0,47.2949,47.5906,47.287,47.5906,58043.0
2021-01-08 15:10:00,59.54,59.56,59.25,59.29,28277.0,47.5746,47.5906,47.3429,47.3748,28277.0
2021-01-08 15:15:00,59.29,59.32,59.25,59.29,37224.0,47.3748,47.3988,47.3429,47.3748,37224.0
2021-01-08 15:20:00,59.28,59.36,59.25,59.3,55193.0,47.3669,47.4308,47.3429,47.3828,55193.0
2021-01-08 15:25:00,59.32,59.37,59.19,59.37,78738.0,47.3988,47.4388,47.2949,47.4388,78738.0
2021-01-08 15:30:00,59.36,59.47,59.28,59.45,83167.0,47.4308,47.5187,47.3669,47.5027,83167.0
2021-01-08 15:35:00,59.44,59.52,59.26,59.43,94852.0,47.4947,47.5586,47.3509,47.4867,94852.0
2021-01-08 15:40:00,59.43,59.46,59.3,59.44,119821.0,47.4867,47.5107,47.3828,47.4947,119821.0
2021-01-08 15:45:00,59.43,59.51,59.34,59.34,126708.0,47.4867,47.5506,47.4148,47.4148,126708.0
2021-01-08 15:50:00,59.31,59.37,59.03,59.04,106303.0,47.3908,47.4388,47.1671,47.1751,106303.0
2021-01-08 15:55:00,59.04,59.1,58.83,58.87,260251.0,47.1751,47.223,47.0073,47.0393,260251.0
2021-01-11 09:30:00,57.43,58.18,56.8,58.18,133162.0,45.8886,46.4879,45.3852,46.4879,133162.0
2021-01-11 09:35:00,58.2,58.28,57.64,58.0,31873.0,46.5039,46.5678,46.0564,46.3441,31873.0
2021-01-11 09:40:00,58.01,58.23,57.9,58.22,36772.0,46.3521,46.5279,46.2642,46.5199,36772.0
2021-01-11 09:45:00,58.18,58.53,58.12,58.19,30079.0,46.4879,46.7676,46.44,46.4959,30079.0
2021-01-11 09:50:00,58.16,58.53,58.09,58.44,21964.0,46.4719,46.7676,46.416,46.6957,21964.0
2021-01-11 09:55:00,58.47,58.67,58.43,58.67,15363.0,46.7196,46.8794,46.6877,46.8794,15363.0
2021-01-11 10:00:00,58.56,58.66,58.39,58.51,19230.0,46.7916,46.8715,46.6557,46.7516,19230.0
2021-01-11 10:05:00,58.46,58.56,58.37,58.44,16952.0,46.7116,46.7916,46.6397,46.6957,16952.0
2021-01-11 10:10:00,58.46,58.84,58.44,58.69,29538.0,46.7116,47.0153,46.6957,46.8954,29538.0
2021-01-11 10:15:00,58.66,58.95,58.59,58.9,27244.0,46.8715,47.1032,46.8155,47.0632,27244.0
2021-01-11 10:20:00,58.9,59.08,58.6,58.61,49561.0,47.0632,47.207,46.8235,46.8315,49561.0
2021-01-11 10:25:00,58.6,58.69,58.47,58.55,24542.0,46.8235,46.8954,46.7196,46.7836,24542.0
2021-01-11 10:30:00,58.54,58.7,58.5,58.7,19378.0,46.7756,46.9034,46.7436,46.9034,19378.0
2021-01-11 10:35:00,58.7,58.88,58.66,58.84,23584.0,46.9034,47.0472,46.8715,47.0153,23584.0
2021-01-11 10:40:00,58.9,59.05,58.84,58.98,18736.0,47.0632,47.1831,47.0153,47.1271,18736.0
2021-01-11 10:45:00,58.96,59.16,58.96,59.09,33433.0,47.1112,47.271,47.1112,47.215,33433.0
2021-01-11 10:50:00,59.02,59.02,58.55,58.57,10235.0,47.1591,47.1591,46.7836,46.7995,10235.0
2021-01-11 10:55:00,58.55,58.74,58.46,58.74,13440.0,46.7836,46.9354,46.7116,46.9354,13440.0
2021-01-11 11:00:00,58.74,58.75,58.5,58.61,16032.0,46.9354,46.9434,46.7436,46.8315,16032.0
2021-01-11 11:05:00,58.58,58.64,58.48,58.58,13820.0,46.8075,46.8555,46.7276,46.8075,13820.0
2021-01-11 11:10:00,58.59,58.67,58.45,58.64,51775.0,46.8155,46.8794,46.7037,46.8555,51775.0
2021-01-11 11:15:00,58.6,58.68,58.52,58.65,52272.0,46.8235,46.8874,46.7596,46.8635,52272.0
2021-01-11 11:20:00,58.69,59.06,58.69,58.98,24826.0,46.8954,47.1911,46.8954,47.1271,24826.0
2021-01-11 11:25:00,58.98,59.12,58.94,59.11,13113.0,47.1271,47.239,47.0952,47.231,13113.0
2021-01-11 11:30:00,59.13,59.13,58.91,58.91,19442.0,47.247,47.247,47.0712,47.0712,19442.0
2021-01-11 11:35:00,58.89,59.07,58.82,59.04,16555.0,47.0552,47.1991,46.9993,47.1751,16555.0
2021-01-11 11:40:00,59.08,59.12,58.96,59.01,16384.0,47.207,47.239,47.1112,47.1511,16384.0
2021-01-11 11:45:00,59.02,59.08,58.94,58.97,15141.0,47.1591,47.207,47.0952,47.1192,15141.0
2021-01-11 11:50:00,58.97,59.06,58.87,59.04,16021.0,47.1192,47.1911,47.0393,47.1751,16021.0
2021-01-11 11:55:00,59.01,59.21,59.01,59.21,32833.0,47.1511,47.3109,47.1511,47.3109,32833.0
2021-01-11 12:00:00,59.21,59.46,59.2,59.46,26578.0,47.3109,47.5107,47.3029,47.5107,26578.0
2021-01-11 12:05:00,59.45,59.48,59.15,59.19,34655.0,47.5027,47.5267,47.263,47.2949,34655.0
2021-01-11 12:10:00,59.19,59.33,59.15,59.18,27013.0,47.2949,47.4068,47.263,47.287,27013.0
2021-01-11 12:15:00,59.17,59.27,59.05,59.14,36037.0,47.279,47.3589,47.1831,47.255,36037.0
2021-01-11 12:20:00,59.09,59.17,59.03,59.13,22849.0,47.215,47.279,47.1671,47.247,22849.0
2021-01-11 12:25:00,59.16,59.23,59.12,59.18,29862.0,47.271,47.3269,47.239,47.287,29862.0
2021-01-11 12:30:00,59.19,59.28,59.19,59.23,34335.0,47.2949,47.3669,47.2949,47.3269,34335.0
2021-01-11 12:35:00,59.23,59.5,59.23,59.47,30062.0,47.3269,47.5426,47.3269,47.5187,30062.0
2021-01-11 12:40:00,59.47,59.5,59.29,59.33,30678.0,47.5187,47.5426,47.3748,47.4068,30678.0
2021-01-11 12:45:00,59.33,59.38,59.31,59.38,23253.0,47.4068,47.4468,47.3908,47.4468,23253.0
2021-01-11 12:50:00,59.4,59.43,59.3,59.41,44048.0,47.4627,47.4867,47.3828,47.4707,44048.0
2021-01-11 12:55:00,59.43,59.46,59.32,59.42,29722.0,47.4867,47.5107,47.3988,47.4787,29722.0
2021-01-11 13:00:00,59.42,59.65,59.4,59.63,30334.0,47.4787,47.6625,47.4627,47.6465,30334.0
2021-01-11 13:05:00,59.63,59.66,59.38,59.38,39681.0,47.6465,47.6705,47.4468,47.4468,39681.0
2021-01-11 13:10:00,59.38,59.49,59.38,59.48,22431.0,47.4468,47.5347,47.4468,47.5267,22431.0
2021-01-11 13:15:00,59.48,59.54,59.44,59.54,22458.0,47.5267,47.5746,47.4947,47.5746,22458.0
2021-01-11 13:20:00,59.53,59.54,59.42,59.49,25131.0,47.5666,47.5746,47.4787,47.5347,25131.0
2021-01-11 13:25:00,59.45,59.45,59.23,59.35,23627.0,47.5027,47.5027,47.3269,47.4228,23627.0
2021-01-11 13:30:00,59.37,59.39,59.31,59.36,20885.0,47.4388,47.4548,47.3908,47.4308,20885.0
2021-01-11 13:35:00,59.36,59.47,59.32,59.46,22289.0,47.4308,47.5187,47.3988,47.5107,22289.0
2021-01-11 13:40:00,59.46,59.46,59.2,59.32,25850.0,47.5107,47.5107,47.3029,47.3988,25850.0
2021-01-11 13:45:00,59.32,59.37,59.24,59.36,39186.0,47.3988,47.4388,47.3349,47.4308,39186.0
2021-01-11 13:50:00,59.37,59.5,59.37,59.47,31315.0,47.4388,47.5426,47.4388,47.5187,31315.0
2021-01-11 13:55:00,59.47,59.5,59.35,59.42,31885.0,47.5187,47.5426,47.4228,47.4787,31885.0
2021-01-11 14:00:00,59.43,59.5,59.38,59.46,39074.0,47.4867,47.5426,47.4468,47.5107,39074.0
2021-01-11 14:05:00,59.44,59.6,59.41,59.6,23342.0,47.4947,47.6225,47.4707,47.6225,23342.0
2021-01-11 14:10:00,59.6,59.66,59.54,59.55,37560.0,47.6225,47.6705,47.5746,47.5826,37560.0
2021-01-11 14:15:00,59.55,59.59,59.41,59.41,53789.0,47.5826,47.6146,47.4707,47.4707,53789.0
2021-01-11 14:20:00,59.41,59.42,59.24,59.37,19922.0,47.4707,47.4787,47.3349,47.4388,19922.0
2021-01-11 14:25:00,59.35,59.39,59.28,59.32,19320.0,47.4228,47.4548,47.3669,47.3988,19320.0
2021-01-11 14:30:00,59.32,59.36,59.25,59.28,23267.0,47.3988,47.4308,47.3429,47.3669,23267.0
2021-01-11 14:35:00,59.28,59.38,59.25,59.37,19637.0,47.3669,47.4468,47.3429,47.4388,19637.0
2021-01-11 14:40:00,59.36,59.46,59.33,59.38,29202.0,47.4308,47.5107,47.4068,47.4468,29202.0
2021-01-11 14:45:00,59.38,59.49,59.38,59.49,29165.0,47.4468,47.5347,47.4468,47.5347,29165.0
2021-01-11 14:50:00,59.48,59.55,59.46,59.54,65328.0,47.5267,47.5826,47.5107,47.5746,65328.0
2021-01-11 14:55:00,59.55,59.68,59.52,59.65,41936.0,47.5826,47.6865,47.5586,47.6625,41936.0
2021-01-11 15:00:00,59.65,59.71,59.61,59.67,47667.0,47.6625,47.7104,47.6305,47.6785,47667.0
2021-01-11 15:05:00,59.66,59.71,59.55,59.55,44874.0,47.6705,47.7104,47.5826,47.5826,44874.0
2021-01-11 15:10:00,59.55,59.56,59.46,59.5,46923.0,47.5826,47.5906,47.5107,47.5426,46923.0
2021-01-11 15:15:00,59.51,59.56,59.39,59.5,52105.0,47.5506,47.5906,47.4548,47.5426,52105.0
2021-01-11 15:20:00,59.5,59.76,59.5,59.75,40426.0,47.5426,47.7504,47.5426,47.7424,40426.0
2021-01-11 15:25:00,59.75,59.93,59.73,59.92,113706.0,47.7424,47.8862,47.7264,47.8782,113706.0
2021-01-11 15:30:00,59.93,60.03,59.77,59.8,70414.0,47.8862,47.9661,47.7584,47.7824,70414.0
2021-01-11 15:35:00,59.81,59.98,59.66,59.71,64594.0,47.7903,47.9262,47.6705,47.7104,64594.0
2021-01-11 15:40:00,59.69,59.74,59.5,59.52,93008.0,47.6945,47.7344,47.5426,47.5586,93008.0
2021-01-11 15:45:00,59.53,59.58,59.47,59.56,93914.0,47.5666,47.6066,47.5187,47.5906,93914.0
2021-01-11 15:50:00,59.55,59.65,59.52,59.56,131472.0,47.5826,47.6625,47.5586,47.5906,131472.0
2021-01-11 15:55:00,59.56,59.69,59.42,59.59,488279.0,47.5906,47.6945,47.4787,47.6146,488279.0
2021-01-12 09:30:00,60.79,61.14,60.31,61.07,170918.0,48.5734,48.8531,48.1899,48.7971,170918.0
2021-01-12 09:35:00,61.04,61.06,60.73,60.96,85451.0,48.7732,48.7891,48.5255,48.7092,85451.0
2021-01-12 09:40:00,60.92,61.21,60.58,60.87,57230.0,48.6773,48.909,48.4056,48.6373,57230.0
2021-01-12 09:45:00,60.87,61.11,60.73,61.0,71538.0,48.6373,48.8291,48.5255,48.7412,71538.0
2021-01-12 09:50:00,61.0,61.32,60.78,61.25,33861.0,48.7412,48.9969,48.5654,48.941,33861.0
2021-01-12 09:55:00,61.25,61.58,61.24,61.58,33417.0,48.941,49.2046,48.933,49.2046,33417.0
2021-01-12 10:00:00,61.58,61.72,61.31,61.51,28969.0,49.2046,49.3165,48.9889,49.1487,28969.0
2021-01-12 10:05:00,61.4,61.75,61.33,61.69,51662.0,49.0608,49.3405,49.0049,49.2925,51662.0
2021-01-12 10:10:00,61.73,62.25,61.67,62.25,110222.0,49.3245,49.74,49.2766,49.74,110222.0
2021-01-12 10:15:00,62.29,62.33,62.02,62.08,57571.0,49.772,49.8039,49.5562,49.6042,57571.0
2021-01-12 10:20:00,62.11,62.31,62.04,62.29,34252.0,49.6281,49.7879,49.5722,49.772,34252.0
2021-01-12 10:25:00,62.28,62.33,61.97,62.19,48803.0,49.764,49.8039,49.5163,49.6921,48803.0
2021-01-12 10:30:00,62.21,62.22,62.07,62.12,31505.0,49.708,49.716,49.5962,49.6361,31505.0
2021-01-12 10:35:00,62.11,62.23,61.96,62.04,63622.0,49.6281,49.724,49.5083,49.5722,63622.0
2021-01-12 10:40:00,62.06,62.32,61.78,62.31,101768.0,49.5882,49.7959,49.3644,49.7879,101768.0
2021-01-12 10:45:00,62.34,62.47,62.14,62.18,57124.0,49.8119,49.9158,49.6521,49.6841,57124.0
2021-01-12 10:50:00,62.19,62.49,62.08,62.48,86546.0,49.6921,49.9318,49.6042,49.9238,86546.0
2021-01-12 10:55:00,62.46,62.63,62.45,62.54,28909.0,49.9078,50.0436,49.8998,49.9717,28909.0
2021-01-12 11:00:00,62.59,62.62,62.15,62.33,32500.0,50.0117,50.0356,49.6601,49.8039,32500.0
2021-01-12 11:05:00,62.33,62.45,62.23,62.41,44564.0,49.8039,49.8998,49.724,49.8678,44564.0
2021-01-12 11:10:00,62.44,62.47,62.17,62.25,45642.0,49.8918,49.9158,49.6761,49.74,45642.0
2021-01-12 11:15:00,62.22,62.43,62.17,62.33,47464.0,49.716,49.8838,49.6761,49.8039,47464.0
2021-01-12 11:20:00,62.34,62.44,62.23,62.37,42984.0,49.8119,49.8918,49.724,49.8359,42984.0
2021-01-12 11:25:00,62.37,62.45,62.24,62.24,26462.0,49.8359,49.8998,49.732,49.732,26462.0
2021-01-12 11:30:00,62.24,62.4,62.2,62.29,50393.0,49.732,49.8598,49.7,49.772,50393.0
2021-01-12 11:35:00,62.3,62.53,62.3,62.48,33351.0,49.7799,49.9637,49.7799,49.9238,33351.0
2021-01-12 11:40:00,62.48,62.5,62.38,62.44,84089.0,49.9238,49.9398,49.8439,49.8918,84089.0
2021-01-12 11:45:00,62.44,63.03,62.42,63.02,110687.0,49.8918,50.3632,49.8758,50.3553,110687.0
2021-01-12 11:50:00,63.03,63.03,62.5,62.57,33085.0,50.3632,50.3632,49.9398,49.9957,33085.0
2021-01-12 11:55:00,62.56,62.74,62.53,62.68,21912.0,49.9877,50.1315,49.9637,50.0836,21912.0
2021-01-12 12:00:00,62.68,62.69,62.54,62.55,32761.0,50.0836,50.0916,49.9717,49.9797,32761.0
2021-01-12 12:05:00,62.53,62.53,62.19,62.36,157982.0,49.9637,49.9637,49.6921,49.8279,157982.0
2021-01-12 12:10:00,62.37,62.42,62.19,62.21,89693.0,49.8359,49.8758,49.6921,49.708,89693.0
2021-01-12 12:15:00,62.21,62.23,61.78,62.23,134906.0,49.708,49.724,49.3644,49.724,134906.0
2021-01-12 12:20:00,62.19,62.19,61.85,61.89,62285.0,49.6921,49.6921,49.4204,49.4523,62285.0
2021-01-12 12:25:00,61.9,62.09,61.86,62.07,25248.0,49.4603,49.6121,49.4284,49.5962,25248.0
2021-01-12 12:30:00,62.05,62.06,61.92,61.98,19380.0,49.5802,49.5882,49.4763,49.5243,19380.0
2021-01-12 12:35:00,62.01,62.11,61.99,62.03,23828.0,49.5482,49.6281,49.5322,49.5642,23828.0
2021-01-12 12:40:00,62.02,62.06,61.87,62.0,19333.0,49.5562,49.5882,49.4364,49.5402,19333.0
2021-01-12 12:45:00,61.97,62.01,61.85,61.94,10017.0,49.5163,49.5482,49.4204,49.4923,10017.0
2021-01-12 12:50:00,61.92,62.12,61.88,62.07,14691.0,49.4763,49.6361,49.4443,49.5962,14691.0
2021-01-12 12:55:00,62.09,62.12,61.94,61.98,37213.0,49.6121,49.6361,49.4923,49.5243,37213.0
2021-01-12 13:00:00,61.99,62.0,61.7,61.72,24065.0,49.5322,49.5402,49.3005,49.3165,24065.0
2021-01-12 13:05:00,61.73,61.98,61.63,61.95,19335.0,49.3245,49.5243,49.2446,49.5003,19335.0
2021-01-12 13:10:00,61.95,62.03,61.83,61.88,11303.0,49.5003,49.5642,49.4044,49.4443,11303.0
2021-01-12 13:15:00,61.89,61.96,61.8,61.87,13441.0,49.4523,49.5083,49.3804,49.4364,13441.0
2021-01-12 13:20:00,61.88,61.96,61.84,61.91,15684.0,49.4443,49.5083,49.4124,49.4683,15684.0
2021-01-12 13:25:00,61.91,62.03,61.84,61.99,27552.0,49.4683,49.5642,49.4124,49.5322,27552.0
2021-01-12 13:30:00,62.0,62.14,61.96,62.04,29057.0,49.5402,49.6521,49.5083,49.5722,29057.0
2021-01-12 13:35:00,62.05,62.05,61.83,61.92,14295.0,49.5802,49.5802,49.4044,49.4763,14295.0
2021-01-12 13:40:00,61.91,62.04,61.84,61.9,19709.0,49.4683,49.5722,49.4124,49.4603,19709.0
2021-01-12 13:45:00,61.88,62.05,61.83,61.98,51234.0,49.4443,49.5802,49.4044,49.5243,51234.0
2021-01-12 13:50:00,61.99,61.99,61.75,61.93,14582.0,49.5322,49.5322,49.3405,49.4843,14582.0
2021-01-12 13:55:00,61.87,61.98,61.81,61.85,16445.0,49.4364,49.5243,49.3884,49.4204,16445.0
2021-01-12 14:00:00,61.86,61.99,61.78,61.87,12664.0,49.4284,49.5322,49.3644,49.4364,12664.0
2021-01-12 14:05:00,61.83,61.85,61.7,61.73,16492.0,49.4044,49.4204,49.3005,49.3245,16492.0
2021-01-12 14:10:00,61.73,61.77,61.58,61.63,25153.0,49.3245,49.3565,49.2046,49.2446,25153.0
2021-01-12 14:15:00,61.63,61.78,61.63,61.63,25301.0,49.2446,49.3644,49.2446,49.2446,25301.0
2021-01-12 14:20:00,61.65,61.81,61.64,61.73,22800.0,49.2606,49.3884,49.2526,49.3245,22800.0
2021-01-12 14:25:00,61.79,61.9,61.76,61.89,26357.0,49.3724,49.4603,49.3485,49.4523,26357.0
2021-01-12 14:30:00,61.82,61.95,61.79,61.87,48116.0,49.3964,49.5003,49.3724,49.4364,48116.0
2021-01-12 14:35:00,61.87,61.87,61.68,61.71,13349.0,49.4364,49.4364,49.2845,49.3085,13349.0
2021-01-12 14:40:00,61.72,61.77,61.56,61.6,17825.0,49.3165,49.3565,49.1887,49.2206,17825.0
2021-01-12 14:45:00,61.57,61.68,61.52,61.57,27109.0,49.1966,49.2845,49.1567,49.1966,27109.0
2021-01-12 14:50:00,61.59,61.6,61.47,61.58,23104.0,49.2126,49.2206,49.1167,49.2046,23104.0
2021-01-12 14:55:00,61.59,61.65,61.56,61.62,18468.0,49.2126,49.2606,49.1887,49.2366,18468.0
2021-01-12 15:00:00,61.6,61.63,61.46,61.52,31995.0,49.2206,49.2446,49.1088,49.1567,31995.0
2021-01-12 15:05:00,61.49,61.62,61.45,61.59,28072.0,49.1327,49.2366,49.1008,49.2126,28072.0
2021-01-12 15:10:00,61.61,61.67,61.54,61.56,22718.0,49.2286,49.2766,49.1727,49.1887,22718.0
2021-01-12 15:15:00,61.57,61.63,61.53,61.63,27046.0,49.1966,49.2446,49.1647,49.2446,27046.0
2021-01-12 15:20:00,61.64,61.77,61.64,61.73,42826.0,49.2526,49.3565,49.2526,49.3245,42826.0
2021-01-12 15:25:00,61.73,61.87,61.7,61.75,60828.0,49.3245,49.4364,49.3005,49.3405,60828.0
2021-01-12 15:30:00,61.75,62.05,61.75,62.01,38448.0,49.3405,49.5802,49.3405,49.5482,38448.0
2021-01-12 15:35:00,62.0,62.33,61.95,62.33,134379.0,49.5402,49.8039,49.5003,49.8039,134379.0
2021-01-12 15:40:00,62.35,62.52,62.32,62.49,70887.0,49.8199,49.9557,49.7959,49.9318,70887.0
2021-01-12 15:45:00,62.5,62.59,62.44,62.54,91117.0,49.9398,50.0117,49.8918,49.9717,91117.0
2021-01-12 15:50:00,62.55,62.6,62.37,62.54,106886.0,49.9797,50.0197,49.8359,49.9717,106886.0
2021-01-12 15:55:00,62.53,62.54,62.35,62.45,290373.0,49.9637,49.9717,49.8199,49.8998,290373.0
2021-01-13 09:30:00,62.13,62.34,61.13,61.13,99098.0,49.6441,49.8119,48.8451,48.8451,99098.0
2021-01-13 09:35:00,61.21,61.35,60.53,60.71,58109.0,48.909,49.0209,48.3657,48.5095,58109.0
2021-01-13 09:40:00,60.72,60.79,60.39,60.48,67204.0,48.5175,48.5734,48.2538,48.3257,67204.0
2021-01-13 09:45:00,60.48,60.6,60.3,60.34,46547.0,48.3257,48.4216,48.1819,48.2138,46547.0
2021-01-13 09:50:00,60.37,60.38,60.18,60.23,134940.0,48.2378,48.2458,48.086,48.1259,134940.0
2021-01-13 09:55:00,60.21,60.45,60.18,60.4,83887.0,48.11,48.3017,48.086,48.2618,83887.0
2021-01-13 10:00:00,60.4,60.42,60.03,60.13,77988.0,48.2618,48.2778,47.9661,48.046,77988.0
2021-01-13 10:05:00,60.08,60.49,59.93,60.41,103785.0,48.0061,48.3337,47.8862,48.2698,103785.0
2021-01-13 10:10:00,60.46,60.85,60.46,60.57,81817.0,48.3097,48.6213,48.3097,48.3976,81817.0
2021-01-13 10:15:00,60.55,60.9,60.51,60.89,87190.0,48.3816,48.6613,48.3497,48.6533,87190.0
2021-01-13 10:20:00,60.85,61.28,60.83,61.18,24451.0,48.6213,48.9649,48.6054,48.885,24451.0
2021-01-13 10:25:00,61.18,61.25,61.08,61.12,10872.0,48.885,48.941,48.8051,48.8371,10872.0
2021-01-13 10:30:00,61.02,61.07,60.75,60.77,17548.0,48.7572,48.7971,48.5414,48.5574,17548.0
2021-01-13 10:35:00,60.7,60.86,60.7,60.83,18713.0,48.5015,48.6293,48.5015,48.6054,18713.0
2021-01-13 10:40:00,60.85,60.89,60.57,60.8,20283.0,48.6213,48.6533,48.3976,48.5814,20283.0
2021-01-13 10:45:00,60.78,60.8,60.45,60.57,32810.0,48.5654,48.5814,48.3017,48.3976,32810.0
2021-01-13 10:50:00,60.55,60.8,60.54,60.77,11758.0,48.3816,48.5814,48.3736,48.5574,11758.0
2021-01-13 10:55:00,60.73,60.78,60.55,60.7,16083.0,48.5255,48.5654,48.3816,48.5015,16083.0
2021-01-13 11:00:00,60.69,60.69,60.26,60.33,15371.0,48.4935,48.4935,48.1499,48.2058,15371.0
2021-01-13 11:05:00,60.37,60.39,60.23,60.37,24615.0,48.2378,48.2538,48.1259,48.2378,24615.0
2021-01-13 11:10:00,60.38,60.51,60.35,60.47,25060.0,48.2458,48.3497,48.2218,48.3177,25060.0
2021-01-13 11:15:00,60.48,60.51,60.26,60.48,16993.0,48.3257,48.3497,48.1499,48.3257,16993.0
2021-01-13 11:20:00,60.48,60.74,60.41,60.63,21668.0,48.3257,48.5334,48.2698,48.4456,21668.0
2021-01-13 11:25:00,60.72,60.75,60.58,60.74,13826.0,48.5175,48.5414,48.4056,48.5334,13826.0
2021-01-13 11:30:00,60.78,60.81,60.53,60.53,28823.0,48.5654,48.5894,48.3657,48.3657,28823.0
2021-01-13 11:35:00,60.54,60.55,60.33,60.39,10392.0,48.3736,48.3816,48.2058,48.2538,10392.0
2021-01-13 11:40:00,60.41,60.44,60.2,60.27,13998.0,48.2698,48.2937,48.102,48.1579,13998.0
2021-01-13 11:45:00,60.26,60.28,60.1,60.14,19054.0,48.1499,48.1659,48.0221,48.054,19054.0
2021-01-13 11:50:00,60.13,60.13,59.91,59.98,26577.0,48.046,48.046,47.8702,47.9262,26577.0
2021-01-13 11:55:00,60.0,60.03,59.94,59.96,19854.0,47.9422,47.9661,47.8942,47.9102,19854.0
2021-01-13 12:00:00,59.96,60.0,59.84,59.97,64557.0,47.9102,47.9422,47.8143,47.9182,64557.0
2021-01-13 12:05:00,59.97,60.09,59.9,60.01,29516.0,47.9182,48.0141,47.8623,47.9502,29516.0
2021-01-13 12:10:00,59.98,60.01,59.85,59.86,27452.0,47.9262,47.9502,47.8223,47.8303,27452.0
2021-01-13 12:15:00,59.84,59.95,59.8,59.9,11879.0,47.8143,47.9022,47.7824,47.8623,11879.0
2021-01-13 12:20:00,59.9,60.06,59.89,60.05,8249.0,47.8623,47.9901,47.8543,47.9821,8249.0
2021-01-13 12:25:00,60.05,60.1,60.0,60.06,51449.0,47.9821,48.0221,47.9422,47.9901,51449.0
2021-01-13 12:30:00,60.06,60.07,59.97,60.05,10765.0,47.9901,47.9981,47.9182,47.9821,10765.0
2021-01-13 12:35:00,60.05,60.08,59.99,60.06,25893.0,47.9821,48.0061,47.9342,47.9901,25893.0
2021-01-13 12:40:00,60.08,60.18,60.05,60.17,52150.0,48.0061,48.086,47.9821,48.078,52150.0
2021-01-13 12:45:00,60.18,60.32,60.17,60.29,36547.0,48.086,48.1979,48.078,48.1739,36547.0
2021-01-13 12:50:00,60.27,60.4,60.26,60.4,36287.0,48.1579,48.2618,48.1499,48.2618,36287.0
2021-01-13 12:55:00,60.4,60.58,60.35,60.36,47475.0,48.2618,48.4056,48.2218,48.2298,47475.0
2021-01-13 13:00:00,60.34,60.44,60.19,60.43,32670.0,48.2138,48.2937,48.094,48.2857,32670.0
2021-01-13 13:05:00,60.46,60.51,60.42,60.45,11392.0,48.3097,48.3497,48.2778,48.3017,11392.0
2021-01-13 13:10:00,60.43,60.45,60.35,60.38,10322.0,48.2857,48.3017,48.2218,48.2458,10322.0
2021-01-13 13:15:00,60.4,60.46,60.36,60.43,9701.0,48.2618,48.3097,48.2298,48.2857,9701.0
2021-01-13 13:20:00,60.44,60.6,60.41,60.54,47593.0,48.2937,48.4216,48.2698,48.3736,47593.0
2021-01-13 13:25:00,60.54,60.56,60.46,60.49,6437.0,48.3736,48.3896,48.3097,48.3337,6437.0
2021-01-13 13:30:00,60.49,60.53,60.4,60.49,20281.0,48.3337,48.3657,48.2618,48.3337,20281.0
2021-01-13 13:35:00,60.48,60.65,60.47,60.62,9273.0,48.3257,48.4615,48.3177,48.4376,9273.0
2021-01-13 13:40:00,60.61,60.69,60.54,60.68,8760.0,48.4296,48.4935,48.3736,48.4855,8760.0
2021-01-13 13:45:00,60.67,60.71,60.64,60.64,5146.0,48.4775,48.5095,48.4535,48.4535,5146.0
2021-01-13 13:50:00,60.69,60.8,60.68,60.75,6355.0,48.4935,48.5814,48.4855,48.5414,6355.0
2021-01-13 13:55:00,60.76,60.83,60.68,60.83,9779.0,48.5494,48.6054,48.4855,48.6054,9779.0
2021-01-13 14:00:00,60.82,60.89,60.7,60.74,40264.0,48.5974,48.6533,48.5015,48.5334,40264.0
2021-01-13 14:05:00,60.75,60.86,60.68,60.83,32993.0,48.5414,48.6293,48.4855,48.6054,32993.0
2021-01-13 14:10:00,60.83,60.92,60.75,60.91,14497.0,48.6054,48.6773,48.5414,48.6693,14497.0
2021-01-13 14:15:00,60.92,60.94,60.85,60.93,15285.0,48.6773,48.6933,48.6213,48.6853,15285.0
2021-01-13 14:20:00,60.92,60.95,60.8,60.88,37454.0,48.6773,48.7012,48.5814,48.6453,37454.0
2021-01-13 14:25:00,60.87,60.92,60.76,60.8,7891.0,48.6373,48.6773,48.5494,48.5814,7891.0
2021-01-13 14:30:00,60.79,60.8,60.69,60.8,11504.0,48.5734,48.5814,48.4935,48.5814,11504.0
2021-01-13 14:35:00,60.82,60.83,60.72,60.74,19057.0,48.5974,48.6054,48.5175,48.5334,19057.0
2021-01-13 14:40:00,60.73,60.75,60.56,60.61,70301.0,48.5255,48.5414,48.3896,48.4296,70301.0
2021-01-13 14:45:00,60.61,60.73,60.6,60.71,29026.0,48.4296,48.5255,48.4216,48.5095,29026.0
2021-01-13 14:50:00,60.7,60.75,60.65,60.68,24219.0,48.5015,48.5414,48.4615,48.4855,24219.0
2021-01-13 14:55:00,60.69,60.75,60.61,60.69,12628.0,48.4935,48.5414,48.4296,48.4935,12628.0
2021-01-13 15:00:00,60.68,60.69,60.5,60.51,12188.0,48.4855,48.4935,48.3417,48.3497,12188.0
2021-01-13 15:05:00,60.53,60.64,60.42,60.46,31539.0,48.3657,48.4535,48.2778,48.3097,31539.0
2021-01-13 15:10:00,60.48,60.54,60.45,60.51,29290.0,48.3257,48.3736,48.3017,48.3497,29290.0
2021-01-13 15:15:00,60.49,60.56,60.44,60.51,19825.0,48.3337,48.3896,48.2937,48.3497,19825.0
2021-01-13 15:20:00,60.51,60.54,60.4,60.47,22558.0,48.3497,48.3736,48.2618,48.3177,22558.0
2021-01-13 15:25:00,60.49,60.49,60.3,60.31,25485.0,48.3337,48.3337,48.1819,48.1899,25485.0
2021-01-13 15:30:00,60.31,60.34,60.23,60.34,25540.0,48.1899,48.2138,48.1259,48.2138,25540.0
2021-01-13 15:35:00,60.35,60.35,60.21,60.25,23826.0,48.2218,48.2218,48.11,48.1419,23826.0
2021-01-13 15:40:00,60.27,60.33,60.24,60.29,47709.0,48.1579,48.2058,48.1339,48.1739,47709.0
2021-01-13 15:45:00,60.3,60.41,60.29,60.4,59117.0,48.1819,48.2698,48.1739,48.2618,59117.0
2021-01-13 15:50:00,60.38,60.5,60.32,60.49,81524.0,48.2458,48.3417,48.1979,48.3337,81524.0
2021-01-13 15:55:00,60.47,60.65,60.45,60.47,143425.0,48.3177,48.4615,48.3017,48.3177,143425.0
2021-01-14 09:30:00,60.29,60.82,60.22,60.3,80475.0,48.4641,48.8902,48.4079,48.4722,80475.0
2021-01-14 09:35:00,60.26,60.68,60.11,60.56,45964.0,48.44,48.7776,48.3194,48.6812,45964.0
2021-01-14 09:40:00,60.58,60.65,60.29,60.35,35734.0,48.6972,48.7535,48.4641,48.5124,35734.0
2021-01-14 09:45:00,60.39,60.49,60.33,60.45,40712.0,48.5445,48.6249,48.4963,48.5927,40712.0
2021-01-14 09:50:00,60.5,60.87,60.46,60.77,82009.0,48.6329,48.9304,48.6008,48.85,82009.0
2021-01-14 09:55:00,60.81,61.2,60.77,61.18,25872.0,48.8821,49.1956,48.85,49.1796,25872.0
2021-01-14 10:00:00,61.16,61.31,61.09,61.22,30618.0,49.1635,49.2841,49.1072,49.2117,30618.0
2021-01-14 10:05:00,61.18,61.45,61.18,61.3,16847.0,49.1796,49.3966,49.1796,49.276,16847.0
2021-01-14 10:10:00,61.29,61.5,61.14,61.42,21947.0,49.268,49.4368,49.1474,49.3725,21947.0
2021-01-14 10:15:00,61.45,61.67,61.45,61.6,32644.0,49.3966,49.5734,49.3966,49.5172,32644.0
2021-01-14 10:20:00,61.6,61.65,61.4,61.48,16435.0,49.5172,49.5574,49.3564,49.4207,16435.0
2021-01-14 10:25:00,61.51,61.63,61.35,61.35,61778.0,49.4448,49.5413,49.3162,49.3162,61778.0
2021-01-14 10:30:00,61.31,61.74,61.31,61.64,17590.0,49.2841,49.6297,49.2841,49.5493,17590.0
2021-01-14 10:35:00,61.62,61.69,60.82,60.91,17885.0,49.5333,49.5895,48.8902,48.9625,17885.0
2021-01-14 10:40:00,60.9,61.24,60.9,60.95,13884.0,48.9545,49.2278,48.9545,48.9947,13884.0
2021-01-14 10:45:00,60.91,60.94,60.5,60.51,24463.0,48.9625,48.9866,48.6329,48.641,24463.0
2021-01-14 10:50:00,60.52,60.59,60.46,60.56,19155.0,48.649,48.7053,48.6008,48.6812,19155.0
2021-01-14 10:55:00,60.55,60.84,60.48,60.84,12051.0,48.6731,48.9063,48.6169,48.9063,12051.0
2021-01-14 11:00:00,60.87,61.03,60.87,60.98,12105.0,48.9304,49.059,48.9304,49.0188,12105.0
2021-01-14 11:05:00,61.0,61.16,60.95,61.12,15834.0,49.0349,49.1635,48.9947,49.1313,15834.0
2021-01-14 11:10:00,61.18,61.24,61.13,61.21,12211.0,49.1796,49.2278,49.1394,49.2037,12211.0
2021-01-14 11:15:00,61.24,61.42,61.22,61.36,20353.0,49.2278,49.3725,49.2117,49.3243,20353.0
2021-01-14 11:20:00,61.38,61.58,61.31,61.56,29933.0,49.3403,49.5011,49.2841,49.485,29933.0
2021-01-14 11:25:00,61.52,61.62,61.32,61.49,17761.0,49.4529,49.5333,49.2921,49.4288,17761.0
2021-01-14 11:30:00,61.49,61.66,61.47,61.64,21811.0,49.4288,49.5654,49.4127,49.5493,21811.0
2021-01-14 11:35:00,61.65,61.67,61.25,61.25,26568.0,49.5574,49.5734,49.2358,49.2358,26568.0
2021-01-14 11:40:00,61.25,61.32,61.18,61.29,8172.0,49.2358,49.2921,49.1796,49.268,8172.0
2021-01-14 11:45:00,61.3,61.3,61.11,61.14,11595.0,49.276,49.276,49.1233,49.1474,11595.0
2021-01-14 11:50:00,61.16,61.19,61.02,61.06,16522.0,49.1635,49.1876,49.0509,49.0831,16522.0
2021-01-14 11:55:00,61.07,61.27,61.07,61.18,11857.0,49.0911,49.2519,49.0911,49.1796,11857.0
2021-01-14 12:00:00,61.22,61.25,61.1,61.16,12183.0,49.2117,49.2358,49.1153,49.1635,12183.0
2021-01-14 12:05:00,61.18,61.2,61.08,61.16,10617.0,49.1796,49.1956,49.0992,49.1635,10617.0
2021-01-14 12:10:00,61.15,61.22,61.12,61.14,14715.0,49.1554,49.2117,49.1313,49.1474,14715.0
2021-01-14 12:15:00,61.14,61.29,61.12,61.18,13301.0,49.1474,49.268,49.1313,49.1796,13301.0
2021-01-14 12:20:00,61.21,61.35,61.18,61.31,9639.0,49.2037,49.3162,49.1796,49.2841,9639.0
2021-01-14 12:25:00,61.31,61.37,61.24,61.36,11185.0,49.2841,49.3323,49.2278,49.3243,11185.0
2021-01-14 12:30:00,61.34,61.35,61.19,61.24,21504.0,49.3082,49.3162,49.1876,49.2278,21504.0
2021-01-14 12:35:00,61.24,61.51,61.18,61.47,13575.0,49.2278,49.4448,49.1796,49.4127,13575.0
2021-01-14 12:40:00,61.46,61.52,61.3,61.3,10686.0,49.4046,49.4529,49.276,49.276,10686.0
2021-01-14 12:45:00,61.32,61.32,61.13,61.21,13946.0,49.2921,49.2921,49.1394,49.2037,13946.0
2021-01-14 12:50:00,61.19,61.43,61.18,61.43,12722.0,49.1876,49.3805,49.1796,49.3805,12722.0
2021-01-14 12:55:00,61.4,61.5,61.35,61.49,11191.0,49.3564,49.4368,49.3162,49.4288,11191.0
2021-01-14 13:00:00,61.49,61.59,61.43,61.56,16200.0,49.4288,49.5091,49.3805,49.485,16200.0
2021-01-14 13:05:00,61.56,61.61,61.47,61.57,11300.0,49.485,49.5252,49.4127,49.4931,11300.0
2021-01-14 13:10:00,61.57,61.57,61.5,61.51,10801.0,49.4931,49.4931,49.4368,49.4448,10801.0
2021-01-14 13:15:00,61.54,61.6,61.48,61.48,12913.0,49.4689,49.5172,49.4207,49.4207,12913.0
2021-01-14 13:20:00,61.49,61.7,61.45,61.69,37288.0,49.4288,49.5976,49.3966,49.5895,37288.0
2021-01-14 13:25:00,61.68,61.68,61.53,61.68,43556.0,49.5815,49.5815,49.4609,49.5815,43556.0
2021-01-14 13:30:00,61.72,61.99,61.69,61.94,29303.0,49.6136,49.8307,49.5895,49.7905,29303.0
2021-01-14 13:35:00,61.94,61.98,61.86,61.92,20750.0,49.7905,49.8226,49.7262,49.7744,20750.0
2021-01-14 13:40:00,61.92,61.92,61.84,61.92,21075.0,49.7744,49.7744,49.7101,49.7744,21075.0
2021-01-14 13:45:00,61.95,62.02,61.9,62.0,18476.0,49.7985,49.8548,49.7583,49.8387,18476.0
2021-01-14 13:50:00,62.03,62.05,61.92,62.05,19925.0,49.8628,49.8789,49.7744,49.8789,19925.0
2021-01-14 13:55:00,62.03,62.1,61.97,61.97,9233.0,49.8628,49.9191,49.8146,49.8146,9233.0
2021-01-14 14:00:00,61.98,62.12,61.97,62.1,20025.0,49.8226,49.9352,49.8146,49.9191,20025.0
2021-01-14 14:05:00,62.1,62.21,62.08,62.18,23738.0,49.9191,50.0075,49.903,49.9834,23738.0
2021-01-14 14:10:00,62.18,62.42,62.18,62.37,16307.0,49.9834,50.1763,49.9834,50.1361,16307.0
2021-01-14 14:15:00,62.36,62.55,62.31,62.31,56086.0,50.1281,50.2808,50.0879,50.0879,56086.0
2021-01-14 14:20:00,62.33,62.53,62.21,62.43,29824.0,50.104,50.2648,50.0075,50.1844,29824.0
2021-01-14 14:25:00,62.46,62.61,62.38,62.6,76600.0,50.2085,50.3291,50.1442,50.321,76600.0
2021-01-14 14:30:00,62.61,62.92,62.57,62.86,38404.0,50.3291,50.5783,50.2969,50.53,38404.0
2021-01-14 14:35:00,62.89,62.96,62.84,62.94,38507.0,50.5541,50.6104,50.514,50.5943,38507.0
2021-01-14 14:40:00,62.95,62.97,62.65,62.68,40538.0,50.6024,50.6185,50.3612,50.3853,40538.0
2021-01-14 14:45:00,62.68,62.78,62.51,62.53,66376.0,50.3853,50.4657,50.2487,50.2648,66376.0
2021-01-14 14:50:00,62.53,62.68,62.53,62.62,33137.0,50.2648,50.3853,50.2648,50.3371,33137.0
2021-01-14 14:55:00,62.61,62.84,62.56,62.76,39189.0,50.3291,50.514,50.2889,50.4496,39189.0
2021-01-14 15:00:00,62.78,62.91,62.68,62.78,34278.0,50.4657,50.5702,50.3853,50.4657,34278.0
2021-01-14 15:05:00,62.8,62.85,62.58,62.58,37448.0,50.4818,50.522,50.305,50.305,37448.0
2021-01-14 15:10:00,62.59,62.9,62.33,62.43,68969.0,50.313,50.5622,50.104,50.1844,68969.0
2021-01-14 15:15:00,62.43,62.49,62.17,62.23,67759.0,50.1844,50.2326,49.9754,50.0236,67759.0
2021-01-14 15:20:00,62.23,62.46,62.23,62.35,69562.0,50.0236,50.2085,50.0236,50.1201,69562.0
2021-01-14 15:25:00,62.35,62.39,62.23,62.39,26839.0,50.1201,50.1522,50.0236,50.1522,26839.0
2021-01-14 15:30:00,62.39,62.64,62.36,62.56,67403.0,50.1522,50.3532,50.1281,50.2889,67403.0
2021-01-14 15:35:00,62.55,62.56,62.41,62.47,43377.0,50.2808,50.2889,50.1683,50.2165,43377.0
2021-01-14 15:40:00,62.46,62.46,62.29,62.37,39684.0,50.2085,50.2085,50.0718,50.1361,39684.0
2021-01-14 15:45:00,62.39,62.51,62.36,62.42,52007.0,50.1522,50.2487,50.1281,50.1763,52007.0
2021-01-14 15:50:00,62.53,62.53,62.1,62.22,52321.0,50.2648,50.2648,49.9191,50.0156,52321.0
2021-01-14 15:55:00,62.2,62.25,62.03,62.23,189092.0,49.9995,50.0397,49.8628,50.0236,189092.0
2021-01-15 09:30:00,60.94,61.04,60.42,60.78,249607.0,48.9866,49.067,48.5686,48.858,249607.0
2021-01-15 09:35:00,60.89,60.98,60.19,60.22,29709.0,48.9464,49.0188,48.3837,48.4079,29709.0
2021-01-15 09:40:00,60.25,60.38,60.01,60.38,30838.0,48.432,48.5365,48.2391,48.5365,30838.0
2021-01-15 09:45:00,60.42,60.42,59.94,60.07,73572.0,48.5686,48.5686,48.1828,48.2873,73572.0
2021-01-15 09:50:00,60.07,60.11,59.83,60.04,24420.0,48.2873,48.3194,48.0944,48.2632,24420.0
2021-01-15 09:55:00,60.06,60.1,59.85,59.91,21162.0,48.2792,48.3114,48.1104,48.1587,21162.0
2021-01-15 10:00:00,59.9,59.9,59.26,59.3,76040.0,48.1506,48.1506,47.6362,47.6683,76040.0
2021-01-15 10:05:00,59.29,59.3,58.64,58.68,85868.0,47.6603,47.6683,47.1378,47.1699,85868.0
2021-01-15 10:10:00,58.63,59.16,58.55,59.1,38234.0,47.1297,47.5558,47.0654,47.5076,38234.0
2021-01-15 10:15:00,59.06,59.13,58.91,58.91,36645.0,47.4754,47.5317,47.3548,47.3548,36645.0
2021-01-15 10:20:00,58.93,58.96,58.66,58.72,54253.0,47.3709,47.395,47.1539,47.2021,54253.0
2021-01-15 10:25:00,58.71,59.4,58.66,59.33,43275.0,47.194,47.7487,47.1539,47.6924,43275.0
2021-01-15 10:30:00,59.32,59.81,59.27,59.69,39759.0,47.6844,48.0783,47.6442,47.9818,39759.0
2021-01-15 10:35:00,59.68,59.71,59.31,59.46,17423.0,47.9738,47.9979,47.6764,47.7969,17423.0
2021-01-15 10:40:00,59.42,59.78,59.37,59.75,48582.0,47.7648,48.0542,47.7246,48.0301,48582.0
2021-01-15 10:45:00,59.77,59.8,59.38,59.43,20675.0,48.0461,48.0702,47.7326,47.7728,20675.0
2021-01-15 10:50:00,59.45,59.61,59.4,59.43,23671.0,47.7889,47.9175,47.7487,47.7728,23671.0
2021-01-15 10:55:00,59.41,59.51,59.22,59.32,24424.0,47.7567,47.8371,47.604,47.6844,24424.0
2021-01-15 11:00:00,59.32,59.37,59.2,59.32,34878.0,47.6844,47.7246,47.5879,47.6844,34878.0
2021-01-15 11:05:00,59.35,59.52,59.31,59.45,18108.0,47.7085,47.8452,47.6764,47.7889,18108.0
2021-01-15 11:10:00,59.48,59.58,59.3,59.52,25807.0,47.813,47.8934,47.6683,47.8452,25807.0
2021-01-15 11:15:00,59.5,59.85,59.35,59.82,28558.0,47.8291,48.1104,47.7085,48.0863,28558.0
2021-01-15 11:20:00,59.83,59.92,59.72,59.73,30051.0,48.0944,48.1667,48.0059,48.014,30051.0
2021-01-15 11:25:00,59.72,60.0,59.72,59.94,27205.0,48.0059,48.231,48.0059,48.1828,27205.0
2021-01-15 11:30:00,59.93,60.11,59.93,60.0,16174.0,48.1747,48.3194,48.1747,48.231,16174.0
2021-01-15 11:35:00,59.96,60.25,59.92,60.23,24058.0,48.1989,48.432,48.1667,48.4159,24058.0
2021-01-15 11:40:00,60.21,60.23,60.01,60.07,22047.0,48.3998,48.4159,48.2391,48.2873,22047.0
2021-01-15 11:45:00,60.06,60.11,59.94,59.94,19291.0,48.2792,48.3194,48.1828,48.1828,19291.0
2021-01-15 11:50:00,59.89,59.89,59.79,59.83,21661.0,48.1426,48.1426,48.0622,48.0944,21661.0
2021-01-15 11:55:00,59.81,59.82,59.58,59.61,18795.0,48.0783,48.0863,47.8934,47.9175,18795.0
2021-01-15 12:00:00,59.6,59.62,59.51,59.59,25189.0,47.9095,47.9256,47.8371,47.9014,25189.0
2021-01-15 12:05:00,59.61,59.66,59.51,59.51,11623.0,47.9175,47.9577,47.8371,47.8371,11623.0
2021-01-15 12:10:00,59.48,59.58,59.44,59.56,13930.0,47.813,47.8934,47.7809,47.8773,13930.0
2021-01-15 12:15:00,59.56,59.9,59.56,59.9,19064.0,47.8773,48.1506,47.8773,48.1506,19064.0
2021-01-15 12:20:00,59.89,59.9,59.6,59.67,13047.0,48.1426,48.1506,47.9095,47.9657,13047.0
2021-01-15 12:25:00,59.66,59.67,59.61,59.63,11320.0,47.9577,47.9657,47.9175,47.9336,11320.0
2021-01-15 12:30:00,59.62,59.66,59.58,59.59,14195.0,47.9256,47.9577,47.8934,47.9014,14195.0
2021-01-15 12:35:00,59.57,59.75,59.55,59.75,14042.0,47.8854,48.0301,47.8693,48.0301,14042.0
2021-01-15 12:40:00,59.75,59.81,59.71,59.74,19873.0,48.0301,48.0783,47.9979,48.022,19873.0
2021-01-15 12:45:00,59.74,59.91,59.73,59.87,10767.0,48.022,48.1587,48.014,48.1265,10767.0
2021-01-15 12:50:00,59.85,60.05,59.8,60.01,17210.0,48.1104,48.2712,48.0702,48.2391,17210.0
2021-01-15 12:55:00,60.01,60.27,60.0,60.26,12938.0,48.2391,48.4481,48.231,48.44,12938.0
2021-01-15 13:00:00,60.27,60.53,60.22,60.22,35843.0,48.4481,48.6571,48.4079,48.4079,35843.0
2021-01-15 13:05:00,60.18,60.3,60.13,60.17,10089.0,48.3757,48.4722,48.3355,48.3677,10089.0
2021-01-15 13:10:00,60.27,60.34,60.14,60.19,23694.0,48.4481,48.5043,48.3436,48.3837,23694.0
2021-01-15 13:15:00,60.19,60.55,60.15,60.39,53973.0,48.3837,48.6731,48.3516,48.5445,53973.0
2021-01-15 13:20:00,60.41,60.41,60.2,60.22,44178.0,48.5606,48.5606,48.3918,48.4079,44178.0
2021-01-15 13:25:00,60.19,60.19,60.0,60.07,11600.0,48.3837,48.3837,48.231,48.2873,11600.0
2021-01-15 13:30:00,60.07,60.18,60.02,60.16,11070.0,48.2873,48.3757,48.2471,48.3596,11070.0
2021-01-15 13:35:00,60.15,60.18,60.02,60.15,15010.0,48.3516,48.3757,48.2471,48.3516,15010.0
2021-01-15 13:40:00,60.14,60.3,60.11,60.22,15498.0,48.3436,48.4722,48.3194,48.4079,15498.0
2021-01-15 13:45:00,60.21,60.29,60.2,60.23,33351.0,48.3998,48.4641,48.3918,48.4159,33351.0
2021-01-15 13:50:00,60.23,60.26,60.11,60.11,30229.0,48.4159,48.44,48.3194,48.3194,30229.0
2021-01-15 13:55:00,60.1,60.28,60.01,60.28,18991.0,48.3114,48.4561,48.2391,48.4561,18991.0
2021-01-15 14:00:00,60.27,60.31,60.16,60.17,15627.0,48.4481,48.4802,48.3596,48.3677,15627.0
2021-01-15 14:05:00,60.18,60.29,60.04,60.05,17632.0,48.3757,48.4641,48.2632,48.2712,17632.0
2021-01-15 14:10:00,60.04,60.09,60.0,60.05,18047.0,48.2632,48.3034,48.231,48.2712,18047.0
2021-01-15 14:15:00,60.06,60.07,59.8,59.82,42885.0,48.2792,48.2873,48.0702,48.0863,42885.0
2021-01-15 14:20:00,59.81,59.93,59.69,59.72,28360.0,48.0783,48.1747,47.9818,48.0059,28360.0
2021-01-15 14:25:00,59.68,59.76,59.6,59.69,22723.0,47.9738,48.0381,47.9095,47.9818,22723.0
2021-01-15 14:30:00,59.69,59.94,59.69,59.94,15567.0,47.9818,48.1828,47.9818,48.1828,15567.0
2021-01-15 14:35:00,59.94,59.99,59.77,59.77,13828.0,48.1828,48.223,48.0461,48.0461,13828.0
2021-01-15 14:40:00,59.75,59.81,59.64,59.74,15846.0,48.0301,48.0783,47.9416,48.022,15846.0
2021-01-15 14:45:00,59.73,59.94,59.68,59.94,21534.0,48.014,48.1828,47.9738,48.1828,21534.0
2021-01-15 14:50:00,59.95,59.97,59.73,59.75,24520.0,48.1908,48.2069,48.014,48.0301,24520.0
2021-01-15 14:55:00,59.76,59.79,59.64,59.69,18399.0,48.0381,48.0622,47.9416,47.9818,18399.0
2021-01-15 15:00:00,59.71,59.76,59.57,59.59,22547.0,47.9979,48.0381,47.8854,47.9014,22547.0
2021-01-15 15:05:00,59.59,59.61,59.45,59.5,34941.0,47.9014,47.9175,47.7889,47.8291,34941.0
2021-01-15 15:10:00,59.5,59.67,59.5,59.55,27844.0,47.8291,47.9657,47.8291,47.8693,27844.0
2021-01-15 15:15:00,59.56,59.6,59.41,59.45,21773.0,47.8773,47.9095,47.7567,47.7889,21773.0
2021-01-15 15:20:00,59.44,59.57,59.43,59.52,30774.0,47.7809,47.8854,47.7728,47.8452,30774.0
2021-01-15 15:25:00,59.53,59.68,59.51,59.61,18466.0,47.8532,47.9738,47.8371,47.9175,18466.0
2021-01-15 15:30:00,59.6,59.6,59.34,59.39,50932.0,47.9095,47.9095,47.7005,47.7407,50932.0
2021-01-15 15:35:00,59.37,59.44,59.15,59.19,40778.0,47.7246,47.7809,47.5477,47.5799,40778.0
2021-01-15 15:40:00,59.19,59.38,59.09,59.11,60586.0,47.5799,47.7326,47.4995,47.5156,60586.0
2021-01-15 15:45:00,59.09,59.19,59.03,59.12,95078.0,47.4995,47.5799,47.4513,47.5236,95078.0
2021-01-15 15:50:00,59.12,59.39,59.05,59.32,106893.0,47.5236,47.7407,47.4674,47.6844,106893.0
2021-01-15 15:55:00,59.3,59.45,59.16,59.17,406261.0,47.6683,47.7889,47.5558,47.5638,406261.0
2021-01-19 09:30:00,60.26,60.53,59.96,60.5,83894.0,48.44,48.6571,48.1989,48.6329,83894.0
2021-01-19 09:35:00,60.46,60.69,60.25,60.66,22213.0,48.6008,48.7857,48.432,48.7616,22213.0
2021-01-19 09:40:00,60.64,60.72,60.18,60.34,24713.0,48.7455,48.8098,48.3757,48.5043,24713.0
2021-01-19 09:45:00,60.35,60.78,60.34,60.58,33484.0,48.5124,48.858,48.5043,48.6972,33484.0
2021-01-19 09:50:00,60.57,60.77,60.43,60.62,28204.0,48.6892,48.85,48.5767,48.7294,28204.0
2021-01-19 09:55:00,60.61,60.69,60.4,60.55,32918.0,48.7214,48.7857,48.5526,48.6731,32918.0
2021-01-19 10:00:00,60.54,60.77,60.33,60.6,25253.0,48.6651,48.85,48.4963,48.7133,25253.0
2021-01-19 10:05:00,60.64,60.71,60.27,60.33,48748.0,48.7455,48.8018,48.4481,48.4963,48748.0
2021-01-19 10:10:00,60.33,60.39,60.22,60.36,35097.0,48.4963,48.5445,48.4079,48.5204,35097.0
2021-01-19 10:15:00,60.36,60.38,60.05,60.07,25039.0,48.5204,48.5365,48.2712,48.2873,25039.0
2021-01-19 10:20:00,60.03,60.18,59.87,60.18,17713.0,48.2551,48.3757,48.1265,48.3757,17713.0
2021-01-19 10:25:00,60.2,60.37,60.14,60.37,17037.0,48.3918,48.5284,48.3436,48.5284,17037.0
2021-01-19 10:30:00,60.35,60.48,60.3,60.48,13122.0,48.5124,48.6169,48.4722,48.6169,13122.0
2021-01-19 10:35:00,60.48,60.76,60.43,60.7,14980.0,48.6169,48.8419,48.5767,48.7937,14980.0
2021-01-19 10:40:00,60.68,60.98,60.68,60.95,21465.0,48.7776,49.0188,48.7776,48.9947,21465.0
2021-01-19 10:45:00,60.99,61.04,60.92,60.95,21607.0,49.0268,49.067,48.9706,48.9947,21607.0
2021-01-19 10:50:00,60.97,61.14,60.94,60.95,11495.0,49.0108,49.1474,48.9866,48.9947,11495.0
2021-01-19 10:55:00,60.98,61.09,60.75,60.79,10742.0,49.0188,49.1072,48.8339,48.8661,10742.0
2021-01-19 11:00:00,60.8,61.0,60.79,60.99,9689.0,48.8741,49.0349,48.8661,49.0268,9689.0
2021-01-19 11:05:00,61.02,61.02,60.78,60.96,13097.0,49.0509,49.0509,48.858,49.0027,13097.0
2021-01-19 11:10:00,60.96,61.09,60.91,61.03,13163.0,49.0027,49.1072,48.9625,49.059,13163.0
2021-01-19 11:15:00,61.09,61.14,60.84,60.9,17959.0,49.1072,49.1474,48.9063,48.9545,17959.0
2021-01-19 11:20:00,60.93,61.08,60.91,60.93,10810.0,48.9786,49.0992,48.9625,48.9786,10810.0
2021-01-19 11:25:00,60.91,61.09,60.87,61.0,10127.0,48.9625,49.1072,48.9304,49.0349,10127.0
2021-01-19 11:30:00,60.98,60.98,60.64,60.77,13742.0,49.0188,49.0188,48.7455,48.85,13742.0
2021-01-19 11:35:00,60.75,60.86,60.69,60.83,13942.0,48.8339,48.9223,48.7857,48.8982,13942.0
2021-01-19 11:40:00,60.87,61.07,60.87,61.02,12961.0,48.9304,49.0911,48.9304,49.0509,12961.0
2021-01-19 11:45:00,61.06,61.17,60.93,61.17,17905.0,49.0831,49.1715,48.9786,49.1715,17905.0
2021-01-19 11:50:00,61.16,61.23,61.07,61.07,18628.0,49.1635,49.2198,49.0911,49.0911,18628.0
2021-01-19 11:55:00,61.08,61.14,60.91,60.92,22926.0,49.0992,49.1474,48.9625,48.9706,22926.0
2021-01-19 12:00:00,60.9,60.97,60.78,60.79,15031.0,48.9545,49.0108,48.858,48.8661,15031.0
2021-01-19 12:05:00,60.78,60.86,60.69,60.73,21077.0,48.858,48.9223,48.7857,48.8178,21077.0
2021-01-19 12:10:00,60.69,60.79,60.62,60.67,12723.0,48.7857,48.8661,48.7294,48.7696,12723.0
2021-01-19 12:15:00,60.68,60.73,60.55,60.56,11169.0,48.7776,48.8178,48.6731,48.6812,11169.0
2021-01-19 12:20:00,60.57,60.62,60.38,60.45,26454.0,48.6892,48.7294,48.5365,48.5927,26454.0
2021-01-19 12:25:00,60.43,60.56,60.33,60.54,8844.0,48.5767,48.6812,48.4963,48.6651,8844.0
2021-01-19 12:30:00,60.55,60.61,60.42,60.49,11798.0,48.6731,48.7214,48.5686,48.6249,11798.0
2021-01-19 12:35:00,60.5,60.5,60.34,60.37,10255.0,48.6329,48.6329,48.5043,48.5284,10255.0
2021-01-19 12:40:00,60.37,60.44,60.35,60.44,13550.0,48.5284,48.5847,48.5124,48.5847,13550.0
2021-01-19 12:45:00,60.42,60.47,60.35,60.37,16319.0,48.5686,48.6088,48.5124,48.5284,16319.0
2021-01-19 12:50:00,60.32,60.38,60.25,60.25,12651.0,48.4882,48.5365,48.432,48.432,12651.0
2021-01-19 12:55:00,60.24,60.39,60.24,60.35,11754.0,48.4239,48.5445,48.4239,48.5124,11754.0
2021-01-19 13:00:00,60.36,60.5,60.31,60.48,39495.0,48.5204,48.6329,48.4802,48.6169,39495.0
2021-01-19 13:05:00,60.47,60.55,60.42,60.53,48031.0,48.6088,48.6731,48.5686,48.6571,48031.0
2021-01-19 13:10:00,60.53,60.62,60.36,60.36,16739.0,48.6571,48.7294,48.5204,48.5204,16739.0
2021-01-19 13:15:00,60.34,60.44,60.32,60.37,15549.0,48.5043,48.5847,48.4882,48.5284,15549.0
2021-01-19 13:20:00,60.38,60.43,60.27,60.41,17868.0,48.5365,48.5767,48.4481,48.5606,17868.0
2021-01-19 13:25:00,60.4,60.51,60.39,60.49,7476.0,48.5526,48.641,48.5445,48.6249,7476.0
2021-01-19 13:30:00,60.49,60.57,60.46,60.51,6163.0,48.6249,48.6892,48.6008,48.641,6163.0
2021-01-19 13:35:00,60.53,60.71,60.53,60.71,6503.0,48.6571,48.8018,48.6571,48.8018,6503.0
2021-01-19 13:40:00,60.68,60.72,60.62,60.66,9007.0,48.7776,48.8098,48.7294,48.7616,9007.0
2021-01-19 13:45:00,60.69,60.78,60.63,60.78,8751.0,48.7857,48.858,48.7374,48.858,8751.0
2021-01-19 13:50:00,60.8,60.89,60.75,60.88,15078.0,48.8741,48.9464,48.8339,48.9384,15078.0
2021-01-19 13:55:00,60.88,60.93,60.8,60.8,19322.0,48.9384,48.9786,48.8741,48.8741,19322.0
2021-01-19 14:00:00,60.78,60.89,60.73,60.88,9833.0,48.858,48.9464,48.8178,48.9384,9833.0
2021-01-19 14:05:00,60.88,61.0,60.88,60.99,7629.0,48.9384,49.0349,48.9384,49.0268,7629.0
2021-01-19 14:10:00,60.98,61.21,60.97,61.17,32336.0,49.0188,49.2037,49.0108,49.1715,32336.0
2021-01-19 14:15:00,61.17,61.21,61.12,61.16,16569.0,49.1715,49.2037,49.1313,49.1635,16569.0
2021-01-19 14:20:00,61.14,61.2,61.0,61.05,15806.0,49.1474,49.1956,49.0349,49.0751,15806.0
2021-01-19 14:25:00,61.05,61.12,60.89,60.93,22081.0,49.0751,49.1313,48.9464,48.9786,22081.0
2021-01-19 14:30:00,60.93,60.98,60.85,60.97,14066.0,48.9786,49.0188,48.9143,49.0108,14066.0
2021-01-19 14:35:00,61.0,61.05,60.92,61.0,15646.0,49.0349,49.0751,48.9706,49.0349,15646.0
2021-01-19 14:40:00,61.02,61.1,61.0,61.06,15158.0,49.0509,49.1153,49.0349,49.0831,15158.0
2021-01-19 14:45:00,61.06,61.06,60.9,60.98,24401.0,49.0831,49.0831,48.9545,49.0188,24401.0
2021-01-19 14:50:00,60.97,60.98,60.82,60.89,9191.0,49.0108,49.0188,48.8902,48.9464,9191.0
2021-01-19 14:55:00,60.88,60.93,60.81,60.93,10233.0,48.9384,48.9786,48.8821,48.9786,10233.0
2021-01-19 15:00:00,60.95,60.99,60.88,60.97,16245.0,48.9947,49.0268,48.9384,49.0108,16245.0
2021-01-19 15:05:00,61.02,61.08,60.96,60.97,15803.0,49.0509,49.0992,49.0027,49.0108,15803.0
2021-01-19 15:10:00,60.95,61.07,60.87,60.92,8960.0,48.9947,49.0911,48.9304,48.9706,8960.0
2021-01-19 15:15:00,60.92,60.93,60.79,60.83,10169.0,48.9706,48.9786,48.8661,48.8982,10169.0
2021-01-19 15:20:00,60.86,60.88,60.78,60.82,7307.0,48.9223,48.9384,48.858,48.8902,7307.0
2021-01-19 15:25:00,60.83,60.85,60.74,60.85,14206.0,48.8982,48.9143,48.8259,48.9143,14206.0
2021-01-19 15:30:00,60.84,60.91,60.78,60.84,14892.0,48.9063,48.9625,48.858,48.9063,14892.0
2021-01-19 15:35:00,60.83,60.83,60.61,60.63,23730.0,48.8982,48.8982,48.7214,48.7374,23730.0
2021-01-19 15:40:00,60.62,60.62,60.51,60.59,12356.0,48.7294,48.7294,48.641,48.7053,12356.0
2021-01-19 15:45:00,60.57,60.62,60.49,60.49,24954.0,48.6892,48.7294,48.6249,48.6249,24954.0
2021-01-19 15:50:00,60.51,60.57,60.47,60.53,71350.0,48.641,48.6892,48.6088,48.6571,71350.0
2021-01-19 15:55:00,60.53,60.56,60.41,60.48,115913.0,48.6571,48.6812,48.5606,48.6169,115913.0
2021-01-20 09:30:00,61.05,61.25,60.58,60.6,50542.0,49.0751,49.2358,48.6972,48.7133,50542.0
2021-01-20 09:35:00,60.73,60.73,60.25,60.38,13569.0,48.8178,48.8178,48.432,48.5365,13569.0
2021-01-20 09:40:00,60.28,60.38,60.13,60.38,16904.0,48.4561,48.5365,48.3355,48.5365,16904.0
2021-01-20 09:45:00,60.39,60.46,60.17,60.4,17752.0,48.5445,48.6008,48.3677,48.5526,17752.0
2021-01-20 09:50:00,60.32,60.37,59.98,60.3,19101.0,48.4882,48.5284,48.2149,48.4722,19101.0
2021-01-20 09:55:00,60.34,60.61,60.34,60.6,11551.0,48.5043,48.7214,48.5043,48.7133,11551.0
2021-01-20 10:00:00,60.53,60.67,60.51,60.6,7290.0,48.6571,48.7696,48.641,48.7133,7290.0
2021-01-20 10:05:00,60.61,60.91,60.58,60.79,14117.0,48.7214,48.9625,48.6972,48.8661,14117.0
2021-01-20 10:10:00,60.82,60.86,60.51,60.68,18803.0,48.8902,48.9223,48.641,48.7776,18803.0
2021-01-20 10:15:00,60.73,60.78,60.54,60.54,10792.0,48.8178,48.858,48.6651,48.6651,10792.0
2021-01-20 10:20:00,60.52,60.67,60.46,60.65,8126.0,48.649,48.7696,48.6008,48.7535,8126.0
2021-01-20 10:25:00,60.69,60.71,60.51,60.65,6122.0,48.7857,48.8018,48.641,48.7535,6122.0
2021-01-20 10:30:00,60.66,60.72,60.57,60.62,29960.0,48.7616,48.8098,48.6892,48.7294,29960.0
2021-01-20 10:35:00,60.64,60.67,60.38,60.51,5745.0,48.7455,48.7696,48.5365,48.641,5745.0
2021-01-20 10:40:00,60.5,60.55,60.2,60.28,14465.0,48.6329,48.6731,48.3918,48.4561,14465.0
2021-01-20 10:45:00,60.28,60.3,59.93,59.95,10030.0,48.4561,48.4722,48.1747,48.1908,10030.0
2021-01-20 10:50:00,59.94,60.0,59.79,59.95,31099.0,48.1828,48.231,48.0622,48.1908,31099.0
2021-01-20 10:55:00,59.96,59.96,59.77,59.85,21271.0,48.1989,48.1989,48.0461,48.1104,21271.0
2021-01-20 11:00:00,59.8,59.82,59.6,59.71,19904.0,48.0702,48.0863,47.9095,47.9979,19904.0
2021-01-20 11:05:00,59.69,59.69,59.36,59.41,25100.0,47.9818,47.9818,47.7166,47.7567,25100.0
2021-01-20 11:10:00,59.39,59.48,59.37,59.4,10028.0,47.7407,47.813,47.7246,47.7487,10028.0
2021-01-20 11:15:00,59.44,59.55,59.38,59.53,11761.0,47.7809,47.8693,47.7326,47.8532,11761.0
2021-01-20 11:20:00,59.58,59.67,59.5,59.62,23421.0,47.8934,47.9657,47.8291,47.9256,23421.0
2021-01-20 11:25:00,59.61,59.72,59.53,59.72,12149.0,47.9175,48.0059,47.8532,48.0059,12149.0
2021-01-20 11:30:00,59.73,59.94,59.7,59.88,11740.0,48.014,48.1828,47.9899,48.1346,11740.0
2021-01-20 11:35:00,59.85,59.86,59.67,59.71,37752.0,48.1104,48.1185,47.9657,47.9979,37752.0
2021-01-20 11:40:00,59.69,59.76,59.55,59.76,7314.0,47.9818,48.0381,47.8693,48.0381,7314.0
2021-01-20 11:45:00,59.76,59.76,59.56,59.67,11302.0,48.0381,48.0381,47.8773,47.9657,11302.0
2021-01-20 11:50:00,59.69,59.83,59.66,59.69,15433.0,47.9818,48.0944,47.9577,47.9818,15433.0
2021-01-20 11:55:00,59.69,59.69,59.52,59.58,9604.0,47.9818,47.9818,47.8452,47.8934,9604.0
2021-01-20 12:00:00,59.63,59.78,59.6,59.75,6493.0,47.9336,48.0542,47.9095,48.0301,6493.0
2021-01-20 12:05:00,59.77,60.09,59.76,60.08,22852.0,48.0461,48.3034,48.0381,48.2953,22852.0
2021-01-20 12:10:00,60.04,60.18,60.02,60.09,7643.0,48.2632,48.3757,48.2471,48.3034,7643.0
2021-01-20 12:15:00,60.1,60.11,59.85,59.87,9760.0,48.3114,48.3194,48.1104,48.1265,9760.0
2021-01-20 12:20:00,59.89,59.96,59.83,59.94,5187.0,48.1426,48.1989,48.0944,48.1828,5187.0
2021-01-20 12:25:00,59.92,59.95,59.83,59.83,9671.0,48.1667,48.1908,48.0944,48.0944,9671.0
2021-01-20 12:30:00,59.87,59.88,59.73,59.77,20670.0,48.1265,48.1346,48.014,48.0461,20670.0
2021-01-20 12:35:00,59.75,59.76,59.6,59.69,5516.0,48.0301,48.0381,47.9095,47.9818,5516.0
2021-01-20 12:40:00,59.7,59.91,59.69,59.89,17330.0,47.9899,48.1587,47.9818,48.1426,17330.0
2021-01-20 12:45:00,59.89,60.01,59.88,59.97,6387.0,48.1426,48.2391,48.1346,48.2069,6387.0
2021-01-20 12:50:00,59.97,59.97,59.85,59.92,7390.0,48.2069,48.2069,48.1104,48.1667,7390.0
2021-01-20 12:55:00,59.92,60.07,59.92,60.01,9544.0,48.1667,48.2873,48.1667,48.2391,9544.0
2021-01-20 13:00:00,59.99,60.06,59.95,60.01,12260.0,48.223,48.2792,48.1908,48.2391,12260.0
2021-01-20 13:05:00,59.98,60.06,59.92,60.05,10975.0,48.2149,48.2792,48.1667,48.2712,10975.0
2021-01-20 13:10:00,60.03,60.09,60.01,60.07,13702.0,48.2551,48.3034,48.2391,48.2873,13702.0
2021-01-20 13:15:00,60.1,60.27,60.09,60.24,6475.0,48.3114,48.4481,48.3034,48.4239,6475.0
2021-01-20 13:20:00,60.24,60.27,60.18,60.21,5052.0,48.4239,48.4481,48.3757,48.3998,5052.0
2021-01-20 13:25:00,60.22,60.33,60.22,60.26,10922.0,48.4079,48.4963,48.4079,48.44,10922.0
2021-01-20 13:30:00,60.28,60.38,60.28,60.31,3903.0,48.4561,48.5365,48.4561,48.4802,3903.0
2021-01-20 13:35:00,60.31,60.4,60.3,60.35,4554.0,48.4802,48.5526,48.4722,48.5124,4554.0
2021-01-20 13:40:00,60.34,60.37,60.32,60.36,3334.0,48.5043,48.5284,48.4882,48.5204,3334.0
2021-01-20 13:45:00,60.37,60.42,60.33,60.37,10241.0,48.5284,48.5686,48.4963,48.5284,10241.0
2021-01-20 13:50:00,60.35,60.41,60.24,60.27,4309.0,48.5124,48.5606,48.4239,48.4481,4309.0
2021-01-20 13:55:00,60.24,60.27,60.19,60.22,3112.0,48.4239,48.4481,48.3837,48.4079,3112.0
2021-01-20 14:00:00,60.18,60.2,60.06,60.06,4625.0,48.3757,48.3918,48.2792,48.2792,4625.0
2021-01-20 14:05:00,60.04,60.09,59.97,60.09,9250.0,48.2632,48.3034,48.2069,48.3034,9250.0
2021-01-20 14:10:00,60.07,60.09,59.94,59.99,8538.0,48.2873,48.3034,48.1828,48.223,8538.0
2021-01-20 14:15:00,60.0,60.06,59.98,59.99,8345.0,48.231,48.2792,48.2149,48.223,8345.0
2021-01-20 14:20:00,60.01,60.02,59.92,60.01,6186.0,48.2391,48.2471,48.1667,48.2391,6186.0
2021-01-20 14:25:00,60.0,60.02,59.98,60.0,4657.0,48.231,48.2471,48.2149,48.231,4657.0
2021-01-20 14:30:00,60.0,60.08,59.95,60.01,8910.0,48.231,48.2953,48.1908,48.2391,8910.0
2021-01-20 14:35:00,60.02,60.03,59.94,59.98,8037.0,48.2471,48.2551,48.1828,48.2149,8037.0
2021-01-20 14:40:00,59.99,60.05,59.94,60.01,9207.0,48.223,48.2712,48.1828,48.2391,9207.0
2021-01-20 14:45:00,60.02,60.06,59.97,60.05,6933.0,48.2471,48.2792,48.2069,48.2712,6933.0
2021-01-20 14:50:00,60.09,60.11,60.0,60.01,4609.0,48.3034,48.3194,48.231,48.2391,4609.0
2021-01-20 14:55:00,60.01,60.02,59.94,60.01,5442.0,48.2391,48.2471,48.1828,48.2391,5442.0
2021-01-20 15:00:00,60.0,60.01,59.87,59.89,7032.0,48.231,48.2391,48.1265,48.1426,7032.0
2021-01-20 15:05:00,59.87,59.95,59.84,59.87,7849.0,48.1265,48.1908,48.1024,48.1265,7849.0
2021-01-20 15:10:00,59.87,59.92,59.69,59.69,18322.0,48.1265,48.1667,47.9818,47.9818,18322.0
2021-01-20 15:15:00,59.7,59.84,59.67,59.84,21651.0,47.9899,48.1024,47.9657,48.1024,21651.0
2021-01-20 15:20:00,59.84,59.9,59.81,59.82,9568.0,48.1024,48.1506,48.0783,48.0863,9568.0
2021-01-20 15:25:00,59.83,59.99,59.82,59.95,9632.0,48.0944,48.223,48.0863,48.1908,9632.0
2021-01-20 15:30:00,59.96,59.99,59.91,59.95,10694.0,48.1989,48.223,48.1587,48.1908,10694.0
2021-01-20 15:35:00,59.96,59.96,59.86,59.92,20548.0,48.1989,48.1989,48.1185,48.1667,20548.0
2021-01-20 15:40:00,59.92,59.93,59.86,59.86,34653.0,48.1667,48.1747,48.1185,48.1185,34653.0
2021-01-20 15:45:00,59.87,60.03,59.86,60.01,40456.0,48.1265,48.2551,48.1185,48.2391,40456.0
2021-01-20 15:50:00,59.99,60.02,59.9,60.02,50471.0,48.223,48.2471,48.1506,48.2471,50471.0
2021-01-20 15:55:00,60.03,60.25,60.01,60.2,171493.0,48.2551,48.432,48.2391,48.3918,171493.0
2021-01-21 09:30:00,60.11,60.46,59.8,60.37,81935.0,48.3194,48.6008,48.0702,48.5284,81935.0
2021-01-21 09:35:00,60.25,60.29,59.83,60.0,16005.0,48.432,48.4641,48.0944,48.231,16005.0
2021-01-21 09:40:00,59.89,60.12,59.81,59.97,10793.0,48.1426,48.3275,48.0783,48.2069,10793.0
2021-01-21 09:45:00,59.97,60.16,59.79,59.86,16990.0,48.2069,48.3596,48.0622,48.1185,16990.0
2021-01-21 09:50:00,59.82,59.97,59.72,59.82,14868.0,48.0863,48.2069,48.0059,48.0863,14868.0
2021-01-21 09:55:00,59.82,59.88,59.59,59.65,12923.0,48.0863,48.1346,47.9014,47.9497,12923.0
2021-01-21 10:00:00,59.69,59.89,59.55,59.58,17688.0,47.9818,48.1426,47.8693,47.8934,17688.0
2021-01-21 10:05:00,59.56,59.59,59.21,59.25,25035.0,47.8773,47.9014,47.596,47.6281,25035.0
2021-01-21 10:10:00,59.22,59.28,59.02,59.24,52258.0,47.604,47.6522,47.4432,47.6201,52258.0
2021-01-21 10:15:00,59.22,59.24,59.1,59.23,15016.0,47.604,47.6201,47.5076,47.6121,15016.0
2021-01-21 10:20:00,59.23,59.23,58.95,59.0,44086.0,47.6121,47.6121,47.387,47.4272,44086.0
2021-01-21 10:25:00,59.03,59.14,58.92,59.12,20779.0,47.4513,47.5397,47.3629,47.5236,20779.0
2021-01-21 10:30:00,59.14,59.21,58.85,58.85,15569.0,47.5397,47.596,47.3066,47.3066,15569.0
2021-01-21 10:35:00,58.88,58.91,58.7,58.75,49572.0,47.3307,47.3548,47.186,47.2262,49572.0
2021-01-21 10:40:00,58.75,58.82,58.65,58.67,17630.0,47.2262,47.2825,47.1458,47.1619,17630.0
2021-01-21 10:45:00,58.65,58.79,58.56,58.73,12029.0,47.1458,47.2584,47.0735,47.2101,12029.0
2021-01-21 10:50:00,58.71,58.81,58.61,58.61,17995.0,47.194,47.2744,47.1137,47.1137,17995.0
2021-01-21 10:55:00,58.63,58.8,58.5,58.74,30341.0,47.1297,47.2664,47.0252,47.2182,30341.0
2021-01-21 11:00:00,58.74,58.97,58.74,58.92,21464.0,47.2182,47.4031,47.2182,47.3629,21464.0
2021-01-21 11:05:00,58.92,58.92,58.63,58.7,34336.0,47.3629,47.3629,47.1297,47.186,34336.0
2021-01-21 11:10:00,58.7,59.0,58.7,58.93,16592.0,47.186,47.4272,47.186,47.3709,16592.0
2021-01-21 11:15:00,58.95,59.21,58.88,59.18,49648.0,47.387,47.596,47.3307,47.5719,49648.0
2021-01-21 11:20:00,59.16,59.3,59.0,59.0,24133.0,47.5558,47.6683,47.4272,47.4272,24133.0
2021-01-21 11:25:00,59.04,59.13,58.92,59.09,13790.0,47.4593,47.5317,47.3629,47.4995,13790.0
2021-01-21 11:30:00,59.11,59.11,58.79,58.8,17104.0,47.5156,47.5156,47.2584,47.2664,17104.0
2021-01-21 11:35:00,58.81,58.83,58.61,58.62,13162.0,47.2744,47.2905,47.1137,47.1217,13162.0
2021-01-21 11:40:00,58.62,58.68,58.52,58.63,15081.0,47.1217,47.1699,47.0413,47.1297,15081.0
2021-01-21 11:45:00,58.62,58.67,58.51,58.59,10442.0,47.1217,47.1619,47.0333,47.0976,10442.0
2021-01-21 11:50:00,58.59,58.62,58.46,58.6,19535.0,47.0976,47.1217,46.9931,47.1056,19535.0
2021-01-21 11:55:00,58.55,58.75,58.54,58.59,11451.0,47.0654,47.2262,47.0574,47.0976,11451.0
2021-01-21 12:00:00,58.59,58.76,58.55,58.69,16488.0,47.0976,47.2342,47.0654,47.178,16488.0
2021-01-21 12:05:00,58.66,58.68,58.48,58.53,12371.0,47.1539,47.1699,47.0092,47.0494,12371.0
2021-01-21 12:10:00,58.53,58.54,58.37,58.44,11359.0,47.0494,47.0574,46.9207,46.977,11359.0
2021-01-21 12:15:00,58.43,58.43,58.33,58.35,23198.0,46.969,46.969,46.8886,46.9047,23198.0
2021-01-21 12:20:00,58.33,58.38,58.2,58.22,31163.0,46.8886,46.9288,46.7841,46.8002,31163.0
2021-01-21 12:25:00,58.23,58.34,58.21,58.34,15231.0,46.8082,46.8966,46.7921,46.8966,15231.0
2021-01-21 12:30:00,58.32,58.51,58.29,58.51,13034.0,46.8805,47.0333,46.8564,47.0333,13034.0
2021-01-21 12:35:00,58.5,58.59,58.35,58.38,15759.0,47.0252,47.0976,46.9047,46.9288,15759.0
2021-01-21 12:40:00,58.4,58.41,58.14,58.14,35041.0,46.9449,46.9529,46.7359,46.7359,35041.0
2021-01-21 12:45:00,58.16,58.16,58.01,58.07,30620.0,46.7519,46.7519,46.6314,46.6796,30620.0
2021-01-21 12:50:00,58.07,58.07,57.66,57.74,112961.0,46.6796,46.6796,46.35,46.4143,112961.0
2021-01-21 12:55:00,57.73,57.91,57.7,57.82,32534.0,46.4063,46.551,46.3822,46.4786,32534.0
2021-01-21 13:00:00,57.82,57.87,57.72,57.81,26723.0,46.4786,46.5188,46.3982,46.4706,26723.0
2021-01-21 13:05:00,57.8,57.81,57.46,57.48,38797.0,46.4625,46.4706,46.1892,46.2053,38797.0
2021-01-21 13:10:00,57.48,57.49,56.85,56.98,154425.0,46.2053,46.2134,45.6989,45.8034,154425.0
2021-01-21 13:15:00,56.99,57.22,56.78,56.8,109118.0,45.8114,45.9963,45.6426,45.6587,109118.0
2021-01-21 13:20:00,56.85,56.94,56.6,56.69,103383.0,45.6989,45.7712,45.4979,45.5703,103383.0
2021-01-21 13:25:00,56.64,56.77,55.8,55.9,323463.0,45.5301,45.6346,44.8548,44.9352,323463.0
2021-01-21 13:30:00,55.91,56.1,55.62,55.94,240141.0,44.9433,45.096,44.7102,44.9674,240141.0
2021-01-21 13:35:00,55.94,55.99,55.58,55.59,128107.0,44.9674,45.0076,44.678,44.686,128107.0
2021-01-21 13:40:00,55.55,55.8,55.42,55.6,244944.0,44.6539,44.8548,44.5494,44.6941,244944.0
2021-01-21 13:45:00,55.66,55.66,55.18,55.49,94865.0,44.7423,44.7423,44.3565,44.6057,94865.0
2021-01-21 13:50:00,55.5,55.72,55.27,55.6,165178.0,44.6137,44.7905,44.4288,44.6941,165178.0
2021-01-21 13:55:00,55.6,55.9,55.58,55.63,132725.0,44.6941,44.9352,44.678,44.7182,132725.0
2021-01-21 14:00:00,55.63,55.9,55.6,55.75,168024.0,44.7182,44.9352,44.6941,44.8147,168024.0
2021-01-21 14:05:00,55.79,55.81,55.5,55.74,163853.0,44.8468,44.8629,44.6137,44.8066,163853.0
2021-01-21 14:10:00,55.73,55.78,55.23,55.23,105578.0,44.7986,44.8388,44.3967,44.3967,105578.0
2021-01-21 14:15:00,55.23,55.25,55.1,55.19,134084.0,44.3967,44.4127,44.2922,44.3645,134084.0
2021-01-21 14:20:00,55.19,55.36,55.12,55.32,153894.0,44.3645,44.5012,44.3082,44.469,153894.0
2021-01-21 14:25:00,55.32,55.43,55.2,55.28,95312.0,44.469,44.5574,44.3725,44.4368,95312.0
2021-01-21 14:30:00,55.26,55.38,55.15,55.38,86367.0,44.4208,44.5172,44.3323,44.5172,86367.0
2021-01-21 14:35:00,55.37,55.83,55.34,55.54,89619.0,44.5092,44.879,44.4851,44.6458,89619.0
2021-01-21 14:40:00,55.52,55.53,55.32,55.41,106317.0,44.6298,44.6378,44.469,44.5413,106317.0
2021-01-21 14:45:00,55.41,55.63,55.16,55.29,110693.0,44.5413,44.7182,44.3404,44.4449,110693.0
2021-01-21 14:50:00,55.29,55.45,55.18,55.23,85150.0,44.4449,44.5735,44.3565,44.3967,85150.0
2021-01-21 14:55:00,55.23,55.24,55.04,55.12,119934.0,44.3967,44.4047,44.2439,44.3082,119934.0
2021-01-21 15:00:00,55.11,55.31,54.96,55.21,127780.0,44.3002,44.461,44.1796,44.3806,127780.0
2021-01-21 15:05:00,55.21,55.37,55.09,55.29,80703.0,44.3806,44.5092,44.2841,44.4449,80703.0
2021-01-21 15:10:00,55.29,55.51,55.26,55.3,79474.0,44.4449,44.6217,44.4208,44.4529,79474.0
2021-01-21 15:15:00,55.3,55.39,55.2,55.37,58342.0,44.4529,44.5253,44.3725,44.5092,58342.0
2021-01-21 15:20:00,55.39,55.4,55.27,55.34,68221.0,44.5253,44.5333,44.4288,44.4851,68221.0
2021-01-21 15:25:00,55.34,55.37,55.2,55.29,56882.0,44.4851,44.5092,44.3725,44.4449,56882.0
2021-01-21 15:30:00,55.29,55.3,55.14,55.19,63084.0,44.4449,44.4529,44.3243,44.3645,63084.0
2021-01-21 15:35:00,55.18,55.48,55.18,55.28,109147.0,44.3565,44.5976,44.3565,44.4368,109147.0
2021-01-21 15:40:00,55.28,55.34,55.18,55.22,120285.0,44.4368,44.4851,44.3565,44.3886,120285.0
2021-01-21 15:45:00,55.21,55.22,55.02,55.08,115006.0,44.3806,44.3886,44.2278,44.2761,115006.0
2021-01-21 15:50:00,55.05,55.19,55.01,55.19,170879.0,44.252,44.3645,44.2198,44.3645,170879.0
2021-01-21 15:55:00,55.19,55.26,55.0,55.03,492725.0,44.3645,44.4208,44.2118,44.2359,492725.0
2021-01-22 09:30:00,53.25,54.07,52.94,53.8,340567.0,42.805,43.4642,42.5558,43.2471,340567.0
2021-01-22 09:35:00,53.74,54.01,53.51,53.71,129218.0,43.1989,43.416,43.014,43.1748,129218.0
2021-01-22 09:40:00,53.72,54.05,53.66,53.76,101366.0,43.1828,43.4481,43.1346,43.215,101366.0
2021-01-22 09:45:00,53.76,54.1,53.59,53.95,74637.0,43.215,43.4883,43.0783,43.3677,74637.0
2021-01-22 09:50:00,53.92,53.99,53.74,53.78,72135.0,43.3436,43.3999,43.1989,43.2311,72135.0
2021-01-22 09:55:00,53.79,53.8,53.35,53.53,68208.0,43.2391,43.2471,42.8854,43.0301,68208.0
2021-01-22 10:00:00,53.54,53.77,53.45,53.67,58422.0,43.0381,43.223,42.9658,43.1426,58422.0
2021-01-22 10:05:00,53.7,53.87,53.56,53.81,57806.0,43.1668,43.3034,43.0542,43.2552,57806.0
2021-01-22 10:10:00,53.81,53.83,53.49,53.63,43918.0,43.2552,43.2713,42.998,43.1105,43918.0
2021-01-22 10:15:00,53.72,54.06,53.67,53.84,53859.0,43.1828,43.4561,43.1426,43.2793,53859.0
2021-01-22 10:20:00,53.83,53.86,53.61,53.64,51338.0,43.2713,43.2954,43.0944,43.1185,51338.0
2021-01-22 10:25:00,53.63,53.69,53.47,53.55,33374.0,43.1105,43.1587,42.9819,43.0462,33374.0
2021-01-22 10:30:00,53.58,53.61,53.42,53.45,39330.0,43.0703,43.0944,42.9417,42.9658,39330.0
2021-01-22 10:35:00,53.45,53.53,53.32,53.43,49529.0,42.9658,43.0301,42.8613,42.9497,49529.0
2021-01-22 10:40:00,53.45,53.78,53.43,53.58,70652.0,42.9658,43.2311,42.9497,43.0703,70652.0
2021-01-22 10:45:00,53.57,53.89,53.51,53.82,99211.0,43.0623,43.3195,43.014,43.2632,99211.0
2021-01-22 10:50:00,53.82,53.85,53.58,53.61,40051.0,43.2632,43.2873,43.0703,43.0944,40051.0
2021-01-22 10:55:00,53.59,53.76,53.56,53.76,40425.0,43.0783,43.215,43.0542,43.215,40425.0
2021-01-22 11:00:00,53.75,54.02,53.66,53.98,40996.0,43.207,43.424,43.1346,43.3918,40996.0
2021-01-22 11:05:00,53.96,54.18,53.93,54.16,47169.0,43.3758,43.5526,43.3516,43.5365,47169.0
2021-01-22 11:10:00,54.14,54.28,54.04,54.07,39984.0,43.5205,43.633,43.4401,43.4642,39984.0
2021-01-22 11:15:00,54.04,54.06,53.92,54.01,28021.0,43.4401,43.4561,43.3436,43.416,28021.0
2021-01-22 11:20:00,54.02,54.18,54.02,54.16,24008.0,43.424,43.5526,43.424,43.5365,24008.0
2021-01-22 11:25:00,54.19,54.32,54.09,54.18,37066.0,43.5606,43.6651,43.4803,43.5526,37066.0
2021-01-22 11:30:00,54.19,54.36,54.17,54.3,31175.0,43.5606,43.6973,43.5446,43.6491,31175.0
2021-01-22 11:35:00,54.28,54.39,54.26,54.3,33613.0,43.633,43.7214,43.6169,43.6491,33613.0
2021-01-22 11:40:00,54.31,54.31,54.13,54.26,33132.0,43.6571,43.6571,43.5124,43.6169,33132.0
2021-01-22 11:45:00,54.27,54.33,54.22,54.28,41444.0,43.625,43.6732,43.5848,43.633,41444.0
2021-01-22 11:50:00,54.28,54.28,53.96,53.97,42447.0,43.633,43.633,43.3758,43.3838,42447.0
2021-01-22 11:55:00,53.94,54.03,53.87,53.93,38179.0,43.3597,43.432,43.3034,43.3516,38179.0
2021-01-22 12:00:00,53.96,54.07,53.93,53.96,23164.0,43.3758,43.4642,43.3516,43.3758,23164.0
2021-01-22 12:05:00,53.96,53.99,53.85,53.9,29411.0,43.3758,43.3999,43.2873,43.3275,29411.0
2021-01-22 12:10:00,53.91,53.94,53.8,53.86,23018.0,43.3356,43.3597,43.2471,43.2954,23018.0
2021-01-22 12:15:00,53.84,53.93,53.78,53.83,24440.0,43.2793,43.3516,43.2311,43.2713,24440.0
2021-01-22 12:20:00,53.83,54.02,53.83,53.89,24137.0,43.2713,43.424,43.2713,43.3195,24137.0
2021-01-22 12:25:00,53.89,54.01,53.88,54.0,30288.0,43.3195,43.416,43.3115,43.4079,30288.0
2021-01-22 12:30:00,53.99,54.16,53.93,54.12,20367.0,43.3999,43.5365,43.3516,43.5044,20367.0
2021-01-22 12:35:00,54.1,54.2,54.1,54.12,21385.0,43.4883,43.5687,43.4883,43.5044,21385.0
2021-01-22 12:40:00,54.1,54.18,54.0,54.03,25317.0,43.4883,43.5526,43.4079,43.432,25317.0
2021-01-22 12:45:00,54.04,54.11,54.01,54.03,21402.0,43.4401,43.4963,43.416,43.432,21402.0
2021-01-22 12:50:00,54.02,54.2,53.97,54.17,27474.0,43.424,43.5687,43.3838,43.5446,27474.0
2021-01-22 12:55:00,54.17,54.35,54.12,54.13,34900.0,43.5446,43.6893,43.5044,43.5124,34900.0
2021-01-22 13:00:00,54.13,54.19,54.05,54.06,26885.0,43.5124,43.5606,43.4481,43.4561,26885.0
2021-01-22 13:05:00,54.06,54.11,53.95,53.95,22446.0,43.4561,43.4963,43.3677,43.3677,22446.0
2021-01-22 13:10:00,53.97,54.02,53.92,53.94,21840.0,43.3838,43.424,43.3436,43.3597,21840.0
2021-01-22 13:15:00,53.93,54.07,53.91,54.07,25591.0,43.3516,43.4642,43.3356,43.4642,25591.0
2021-01-22 13:20:00,54.07,54.09,54.0,54.07,22804.0,43.4642,43.4803,43.4079,43.4642,22804.0
2021-01-22 13:25:00,54.08,54.14,54.0,54.12,65735.0,43.4722,43.5205,43.4079,43.5044,65735.0
2021-01-22 13:30:00,54.12,54.51,54.1,54.47,61926.0,43.5044,43.8179,43.4883,43.7857,61926.0
2021-01-22 13:35:00,54.47,54.61,54.47,54.59,33572.0,43.7857,43.8983,43.7857,43.8822,33572.0
2021-01-22 13:40:00,54.59,54.62,54.48,54.51,41629.0,43.8822,43.9063,43.7938,43.8179,41629.0
2021-01-22 13:45:00,54.51,54.52,54.35,54.41,19596.0,43.8179,43.8259,43.6893,43.7375,19596.0
2021-01-22 13:50:00,54.41,54.47,54.38,54.39,17686.0,43.7375,43.7857,43.7134,43.7214,17686.0
2021-01-22 13:55:00,54.36,54.43,54.3,54.3,28906.0,43.6973,43.7536,43.6491,43.6491,28906.0
2021-01-22 14:00:00,54.29,54.44,54.27,54.41,17734.0,43.641,43.7616,43.625,43.7375,17734.0
2021-01-22 14:05:00,54.41,54.43,54.31,54.33,17953.0,43.7375,43.7536,43.6571,43.6732,17953.0
2021-01-22 14:10:00,54.32,54.41,54.31,54.31,17089.0,43.6651,43.7375,43.6571,43.6571,17089.0
2021-01-22 14:15:00,54.31,54.41,54.29,54.3,15697.0,43.6571,43.7375,43.641,43.6491,15697.0
2021-01-22 14:20:00,54.31,54.39,54.24,54.37,18313.0,43.6571,43.7214,43.6008,43.7053,18313.0
2021-01-22 14:25:00,54.37,54.43,54.35,54.41,25127.0,43.7053,43.7536,43.6893,43.7375,25127.0
2021-01-22 14:30:00,54.39,54.42,54.34,54.34,21335.0,43.7214,43.7455,43.6812,43.6812,21335.0
2021-01-22 14:35:00,54.35,54.48,54.27,54.48,21735.0,43.6893,43.7938,43.625,43.7938,21735.0
2021-01-22 14:40:00,54.48,54.59,54.48,54.49,20052.0,43.7938,43.8822,43.7938,43.8018,20052.0
2021-01-22 14:45:00,54.48,54.66,54.46,54.66,27252.0,43.7938,43.9385,43.7777,43.9385,27252.0
2021-01-22 14:50:00,54.66,54.68,54.44,54.49,29228.0,43.9385,43.9545,43.7616,43.8018,29228.0
2021-01-22 14:55:00,54.48,54.5,54.41,54.42,28900.0,43.7938,43.8098,43.7375,43.7455,28900.0
2021-01-22 15:00:00,54.41,54.58,54.41,54.55,19755.0,43.7375,43.8741,43.7375,43.85,19755.0
2021-01-22 15:05:00,54.56,54.69,54.53,54.66,32216.0,43.8581,43.9626,43.834,43.9385,32216.0
2021-01-22 15:10:00,54.65,54.65,54.51,54.56,40598.0,43.9304,43.9304,43.8179,43.8581,40598.0
2021-01-22 15:15:00,54.56,54.74,54.49,54.65,80941.0,43.8581,44.0028,43.8018,43.9304,80941.0
2021-01-22 15:20:00,54.65,54.68,54.57,54.61,40611.0,43.9304,43.9545,43.8661,43.8983,40611.0
2021-01-22 15:25:00,54.61,54.78,54.59,54.75,61678.0,43.8983,44.0349,43.8822,44.0108,61678.0
2021-01-22 15:30:00,54.74,54.76,54.66,54.74,49501.0,44.0028,44.0188,43.9385,44.0028,49501.0
2021-01-22 15:35:00,54.75,54.86,54.75,54.86,75917.0,44.0108,44.0992,44.0108,44.0992,75917.0
2021-01-22 15:40:00,54.86,54.88,54.76,54.84,52537.0,44.0992,44.1153,44.0188,44.0831,52537.0
2021-01-22 15:45:00,54.84,54.84,54.73,54.79,76490.0,44.0831,44.0831,43.9947,44.043,76490.0
2021-01-22 15:50:00,54.82,54.98,54.79,54.97,108477.0,44.0671,44.1957,44.043,44.1876,108477.0
2021-01-22 15:55:00,54.97,54.97,54.82,54.85,259947.0,44.1876,44.1876,44.0671,44.0912,259947.0
2021-01-25 09:30:00,54.12,54.16,53.36,53.58,149267.0,43.5044,43.5365,42.8935,43.0703,149267.0
2021-01-25 09:35:00,53.52,53.75,53.33,53.61,65866.0,43.0221,43.207,42.8693,43.0944,65866.0
2021-01-25 09:40:00,53.61,54.09,53.53,54.05,36439.0,43.0944,43.4803,43.0301,43.4481,36439.0
2021-01-25 09:45:00,54.07,54.31,53.93,54.04,34596.0,43.4642,43.6571,43.3516,43.4401,34596.0
2021-01-25 09:50:00,54.09,54.43,53.9,53.91,147683.0,43.4803,43.7536,43.3275,43.3356,147683.0
2021-01-25 09:55:00,53.95,53.98,53.57,53.62,34004.0,43.3677,43.3918,43.0623,43.1025,34004.0
2021-01-25 10:00:00,53.58,54.22,53.5,54.22,43417.0,43.0703,43.5848,43.006,43.5848,43417.0
2021-01-25 10:05:00,54.23,54.34,54.0,54.13,24260.0,43.5928,43.6812,43.4079,43.5124,24260.0
2021-01-25 10:10:00,54.14,54.23,54.08,54.21,34410.0,43.5205,43.5928,43.4722,43.5767,34410.0
2021-01-25 10:15:00,54.22,54.61,54.22,54.57,38389.0,43.5848,43.8983,43.5848,43.8661,38389.0
2021-01-25 10:20:00,54.57,54.72,54.49,54.58,28604.0,43.8661,43.9867,43.8018,43.8741,28604.0
2021-01-25 10:25:00,54.58,54.69,54.43,54.47,19862.0,43.8741,43.9626,43.7536,43.7857,19862.0
2021-01-25 10:30:00,54.43,54.52,54.25,54.33,68246.0,43.7536,43.8259,43.6089,43.6732,68246.0
2021-01-25 10:35:00,54.3,54.35,54.19,54.28,23135.0,43.6491,43.6893,43.5606,43.633,23135.0
2021-01-25 10:40:00,54.31,54.56,54.17,54.53,47740.0,43.6571,43.8581,43.5446,43.834,47740.0
2021-01-25 10:45:00,54.5,54.54,54.28,54.37,22594.0,43.8098,43.842,43.633,43.7053,22594.0
2021-01-25 10:50:00,54.34,54.39,54.19,54.34,41535.0,43.6812,43.7214,43.5606,43.6812,41535.0
2021-01-25 10:55:00,54.36,54.36,53.89,53.9,43546.0,43.6973,43.6973,43.3195,43.3275,43546.0
2021-01-25 11:00:00,53.9,54.0,53.69,53.73,31814.0,43.3275,43.4079,43.1587,43.1909,31814.0
2021-01-25 11:05:00,53.73,53.73,53.4,53.58,42984.0,43.1909,43.1909,42.9256,43.0703,42984.0
2021-01-25 11:10:00,53.56,54.13,53.54,54.05,39199.0,43.0542,43.5124,43.0381,43.4481,39199.0
2021-01-25 11:15:00,54.0,54.04,53.75,53.88,48009.0,43.4079,43.4401,43.207,43.3115,48009.0
2021-01-25 11:20:00,53.9,53.96,53.62,53.86,46275.0,43.3275,43.3758,43.1025,43.2954,46275.0
2021-01-25 11:25:00,53.83,53.83,53.52,53.6,70500.0,43.2713,43.2713,43.0221,43.0864,70500.0
2021-01-25 11:30:00,53.63,53.98,53.54,53.77,44272.0,43.1105,43.3918,43.0381,43.223,44272.0
2021-01-25 11:35:00,53.8,53.94,53.76,53.91,21741.0,43.2471,43.3597,43.215,43.3356,21741.0
2021-01-25 11:40:00,53.85,53.95,53.68,53.74,23315.0,43.2873,43.3677,43.1507,43.1989,23315.0
2021-01-25 11:45:00,53.73,53.98,53.64,53.85,22584.0,43.1909,43.3918,43.1185,43.2873,22584.0
2021-01-25 11:50:00,53.85,53.91,53.75,53.85,21710.0,43.2873,43.3356,43.207,43.2873,21710.0
2021-01-25 11:55:00,53.86,53.96,53.81,53.96,20085.0,43.2954,43.3758,43.2552,43.3758,20085.0
2021-01-25 12:00:00,53.92,53.99,53.87,53.93,17014.0,43.3436,43.3999,43.3034,43.3516,17014.0
2021-01-25 12:05:00,53.93,54.13,53.92,54.08,19339.0,43.3516,43.5124,43.3436,43.4722,19339.0
2021-01-25 12:10:00,54.08,54.08,53.81,53.83,20529.0,43.4722,43.4722,43.2552,43.2713,20529.0
2021-01-25 12:15:00,53.85,53.85,53.54,53.56,31209.0,43.2873,43.2873,43.0381,43.0542,31209.0
2021-01-25 12:20:00,53.57,53.66,53.48,53.5,21269.0,43.0623,43.1346,42.9899,43.006,21269.0
2021-01-25 12:25:00,53.46,53.58,53.44,53.51,21151.0,42.9738,43.0703,42.9578,43.014,21151.0
2021-01-25 12:30:00,53.52,53.78,53.49,53.77,23666.0,43.0221,43.2311,42.998,43.223,23666.0
2021-01-25 12:35:00,53.78,53.79,53.64,53.69,18444.0,43.2311,43.2391,43.1185,43.1587,18444.0
2021-01-25 12:40:00,53.69,53.73,53.46,53.47,24111.0,43.1587,43.1909,42.9738,42.9819,24111.0
2021-01-25 12:45:00,53.47,53.53,53.35,53.4,23285.0,42.9819,43.0301,42.8854,42.9256,23285.0
2021-01-25 12:50:00,53.43,53.46,53.2,53.25,25128.0,42.9497,42.9738,42.7648,42.805,25128.0
2021-01-25 12:55:00,53.27,53.28,53.14,53.23,28640.0,42.8211,42.8291,42.7166,42.789,28640.0
2021-01-25 13:00:00,53.26,53.3,52.86,52.93,56469.0,42.8131,42.8452,42.4915,42.5478,56469.0
2021-01-25 13:05:00,52.89,52.95,52.81,52.88,29752.0,42.5156,42.5639,42.4513,42.5076,29752.0
2021-01-25 13:10:00,52.88,53.08,52.85,53.07,44026.0,42.5076,42.6684,42.4835,42.6603,44026.0
2021-01-25 13:15:00,53.08,53.52,53.06,53.52,30335.0,42.6684,43.0221,42.6523,43.0221,30335.0
2021-01-25 13:20:00,53.52,53.76,53.52,53.58,29695.0,43.0221,43.215,43.0221,43.0703,29695.0
2021-01-25 13:25:00,53.58,53.67,53.5,53.55,39621.0,43.0703,43.1426,43.006,43.0462,39621.0
2021-01-25 13:30:00,53.57,53.65,53.49,53.51,19726.0,43.0623,43.1266,42.998,43.014,19726.0
2021-01-25 13:35:00,53.49,53.61,53.44,53.48,42575.0,42.998,43.0944,42.9578,42.9899,42575.0
2021-01-25 13:40:00,53.47,53.54,53.43,53.47,38651.0,42.9819,43.0381,42.9497,42.9819,38651.0
2021-01-25 13:45:00,53.47,53.51,53.37,53.42,18131.0,42.9819,43.014,42.9015,42.9417,18131.0
2021-01-25 13:50:00,53.42,53.59,53.42,53.51,73083.0,42.9417,43.0783,42.9417,43.014,73083.0
2021-01-25 13:55:00,53.51,53.76,53.45,53.63,39761.0,43.014,43.215,42.9658,43.1105,39761.0
2021-01-25 14:00:00,53.64,53.74,53.55,53.68,25045.0,43.1185,43.1989,43.0462,43.1507,25045.0
2021-01-25 14:05:00,53.7,53.85,53.63,53.83,18948.0,43.1668,43.2873,43.1105,43.2713,18948.0
2021-01-25 14:10:00,53.8,53.84,53.68,53.82,37493.0,43.2471,43.2793,43.1507,43.2632,37493.0
2021-01-25 14:15:00,53.8,53.88,53.73,53.83,22941.0,43.2471,43.3115,43.1909,43.2713,22941.0
2021-01-25 14:20:00,53.83,53.85,53.62,53.62,17011.0,43.2713,43.2873,43.1025,43.1025,17011.0
2021-01-25 14:25:00,53.67,53.81,53.63,53.75,14393.0,43.1426,43.2552,43.1105,43.207,14393.0
2021-01-25 14:30:00,53.84,53.88,53.73,53.73,40467.0,43.2793,43.3115,43.1909,43.1909,40467.0
2021-01-25 14:35:00,53.72,53.78,53.64,53.76,38214.0,43.1828,43.2311,43.1185,43.215,38214.0
2021-01-25 14:40:00,53.77,53.79,53.61,53.68,51233.0,43.223,43.2391,43.0944,43.1507,51233.0
2021-01-25 14:45:00,53.69,53.83,53.66,53.67,124868.0,43.1587,43.2713,43.1346,43.1426,124868.0
2021-01-25 14:50:00,53.69,54.19,53.6,54.08,71999.0,43.1587,43.5606,43.0864,43.4722,71999.0
2021-01-25 14:55:00,54.07,54.18,53.97,54.15,25837.0,43.4642,43.5526,43.3838,43.5285,25837.0
2021-01-25 15:00:00,54.15,54.42,54.13,54.24,58939.0,43.5285,43.7455,43.5124,43.6008,58939.0
2021-01-25 15:05:00,54.24,54.35,54.14,54.26,92907.0,43.6008,43.6893,43.5205,43.6169,92907.0
2021-01-25 15:10:00,54.23,54.29,54.07,54.15,51362.0,43.5928,43.641,43.4642,43.5285,51362.0
2021-01-25 15:15:00,54.15,54.24,54.03,54.22,35240.0,43.5285,43.6008,43.432,43.5848,35240.0
2021-01-25 15:20:00,54.22,54.58,54.2,54.53,171840.0,43.5848,43.8741,43.5687,43.834,171840.0
2021-01-25 15:25:00,54.53,54.7,54.53,54.63,44803.0,43.834,43.9706,43.834,43.9143,44803.0
2021-01-25 15:30:00,54.63,54.72,54.53,54.62,32008.0,43.9143,43.9867,43.834,43.9063,32008.0
2021-01-25 15:35:00,54.6,54.67,54.51,54.59,32409.0,43.8902,43.9465,43.8179,43.8822,32409.0
2021-01-25 15:40:00,54.61,54.82,54.6,54.8,55795.0,43.8983,44.0671,43.8902,44.051,55795.0
2021-01-25 15:45:00,54.82,54.82,54.63,54.76,65912.0,44.0671,44.0671,43.9143,44.0188,65912.0
2021-01-25 15:50:00,54.75,54.99,54.75,54.91,125642.0,44.0108,44.2037,44.0108,44.1394,125642.0
2021-01-25 15:55:00,54.9,55.25,54.88,55.2,355165.0,44.1314,44.4127,44.1153,44.3725,355165.0
2021-01-26 09:30:00,55.84,56.78,55.75,56.55,90406.0,44.887,45.6426,44.8147,45.4577,90406.0
2021-01-26 09:35:00,56.6,56.73,56.09,56.15,41602.0,45.4979,45.6024,45.088,45.1362,41602.0
2021-01-26 09:40:00,56.31,56.63,56.27,56.47,41674.0,45.2648,45.522,45.2327,45.3934,41674.0
2021-01-26 09:45:00,56.48,56.7,56.32,56.37,36630.0,45.4015,45.5783,45.2728,45.313,36630.0
2021-01-26 09:50:00,56.34,56.34,55.59,55.68,35936.0,45.2889,45.2889,44.686,44.7584,35936.0
2021-01-26 09:55:00,55.71,55.73,55.37,55.38,28754.0,44.7825,44.7986,44.5092,44.5172,28754.0
2021-01-26 10:00:00,55.39,55.63,55.27,55.49,39418.0,44.5253,44.7182,44.4288,44.6057,39418.0
2021-01-26 10:05:00,55.51,55.72,55.43,55.69,26088.0,44.6217,44.7905,44.5574,44.7664,26088.0
2021-01-26 10:10:00,55.66,55.68,55.21,55.29,22539.0,44.7423,44.7584,44.3806,44.4449,22539.0
2021-01-26 10:15:00,55.29,55.5,55.23,55.41,36714.0,44.4449,44.6137,44.3967,44.5413,36714.0
2021-01-26 10:20:00,55.42,55.49,55.2,55.23,14819.0,44.5494,44.6057,44.3725,44.3967,14819.0
2021-01-26 10:25:00,55.23,55.6,55.11,55.49,18153.0,44.3967,44.6941,44.3002,44.6057,18153.0
2021-01-26 10:30:00,55.43,55.57,55.27,55.57,8021.0,44.5574,44.67,44.4288,44.67,8021.0
2021-01-26 10:35:00,55.53,55.68,55.41,55.64,23732.0,44.6378,44.7584,44.5413,44.7262,23732.0
2021-01-26 10:40:00,55.62,55.63,55.19,55.24,42978.0,44.7102,44.7182,44.3645,44.4047,42978.0
2021-01-26 10:45:00,55.29,55.4,55.14,55.2,10942.0,44.4449,44.5333,44.3243,44.3725,10942.0
2021-01-26 10:50:00,55.21,55.21,54.99,55.11,25811.0,44.3806,44.3806,44.2037,44.3002,25811.0
2021-01-26 10:55:00,55.08,55.16,54.96,55.03,22731.0,44.2761,44.3404,44.1796,44.2359,22731.0
2021-01-26 11:00:00,55.07,55.12,54.95,55.07,47926.0,44.268,44.3082,44.1716,44.268,47926.0
2021-01-26 11:05:00,55.0,55.02,54.7,54.75,12494.0,44.2118,44.2278,43.9706,44.0108,12494.0
2021-01-26 11:10:00,54.76,54.89,54.72,54.78,18295.0,44.0188,44.1233,43.9867,44.0349,18295.0
2021-01-26 11:15:00,54.78,54.85,54.53,54.55,50160.0,44.0349,44.0912,43.834,43.85,50160.0
2021-01-26 11:20:00,54.55,54.8,54.54,54.76,43307.0,43.85,44.051,43.842,44.0188,43307.0
2021-01-26 11:25:00,54.76,54.93,54.65,54.77,77916.0,44.0188,44.1555,43.9304,44.0269,77916.0
2021-01-26 11:30:00,54.76,54.79,54.69,54.74,27178.0,44.0188,44.043,43.9626,44.0028,27178.0
2021-01-26 11:35:00,54.73,54.78,54.6,54.72,16203.0,43.9947,44.0349,43.8902,43.9867,16203.0
2021-01-26 11:40:00,54.69,54.69,54.42,54.49,19745.0,43.9626,43.9626,43.7455,43.8018,19745.0
2021-01-26 11:45:00,54.44,54.47,54.33,54.33,6578.0,43.7616,43.7857,43.6732,43.6732,6578.0
2021-01-26 11:50:00,54.31,54.4,54.21,54.23,11373.0,43.6571,43.7295,43.5767,43.5928,11373.0
2021-01-26 11:55:00,54.23,54.37,54.18,54.23,8549.0,43.5928,43.7053,43.5526,43.5928,8549.0
2021-01-26 12:00:00,54.24,54.42,54.23,54.32,16129.0,43.6008,43.7455,43.5928,43.6651,16129.0
2021-01-26 12:05:00,54.36,54.39,54.26,54.34,4511.0,43.6973,43.7214,43.6169,43.6812,4511.0
2021-01-26 12:10:00,54.36,54.43,54.25,54.26,9057.0,43.6973,43.7536,43.6089,43.6169,9057.0
2021-01-26 12:15:00,54.24,54.27,54.08,54.08,10750.0,43.6008,43.625,43.4722,43.4722,10750.0
2021-01-26 12:20:00,54.1,54.13,54.06,54.13,4269.0,43.4883,43.5124,43.4561,43.5124,4269.0
2021-01-26 12:25:00,54.13,54.31,54.12,54.3,13556.0,43.5124,43.6571,43.5044,43.6491,13556.0
2021-01-26 12:30:00,54.3,54.32,54.18,54.28,24839.0,43.6491,43.6651,43.5526,43.633,24839.0
2021-01-26 12:35:00,54.27,54.27,54.14,54.26,14548.0,43.625,43.625,43.5205,43.6169,14548.0
2021-01-26 12:40:00,54.28,54.29,54.12,54.13,9552.0,43.633,43.641,43.5044,43.5124,9552.0
2021-01-26 12:45:00,54.1,54.13,53.97,54.11,21007.0,43.4883,43.5124,43.3838,43.4963,21007.0
2021-01-26 12:50:00,54.11,54.2,54.09,54.2,26579.0,43.4963,43.5687,43.4803,43.5687,26579.0
2021-01-26 12:55:00,54.22,54.24,54.14,54.15,7007.0,43.5848,43.6008,43.5205,43.5285,7007.0
2021-01-26 13:00:00,54.17,54.23,54.12,54.19,6986.0,43.5446,43.5928,43.5044,43.5606,6986.0
2021-01-26 13:05:00,54.19,54.28,54.17,54.28,13476.0,43.5606,43.633,43.5446,43.633,13476.0
2021-01-26 13:10:00,54.25,54.29,54.21,54.26,9620.0,43.6089,43.641,43.5767,43.6169,9620.0
2021-01-26 13:15:00,54.26,54.4,54.26,54.28,19599.0,43.6169,43.7295,43.6169,43.633,19599.0
2021-01-26 13:20:00,54.28,54.37,54.24,54.34,32463.0,43.633,43.7053,43.6008,43.6812,32463.0
2021-01-26 13:25:00,54.33,54.39,54.31,54.36,8651.0,43.6732,43.7214,43.6571,43.6973,8651.0
2021-01-26 13:30:00,54.34,54.39,54.3,54.32,35187.0,43.6812,43.7214,43.6491,43.6651,35187.0
2021-01-26 13:35:00,54.31,54.35,54.29,54.33,19782.0,43.6571,43.6893,43.641,43.6732,19782.0
2021-01-26 13:40:00,54.33,54.34,54.25,54.25,8154.0,43.6732,43.6812,43.6089,43.6089,8154.0
2021-01-26 13:45:00,54.27,54.28,54.17,54.19,6635.0,43.625,43.633,43.5446,43.5606,6635.0
2021-01-26 13:50:00,54.19,54.21,54.13,54.18,8599.0,43.5606,43.5767,43.5124,43.5526,8599.0
2021-01-26 13:55:00,54.18,54.28,54.17,54.28,7226.0,43.5526,43.633,43.5446,43.633,7226.0
2021-01-26 14:00:00,54.26,54.5,54.24,54.48,16474.0,43.6169,43.8098,43.6008,43.7938,16474.0
2021-01-26 14:05:00,54.46,54.48,54.41,54.43,31032.0,43.7777,43.7938,43.7375,43.7536,31032.0
2021-01-26 14:10:00,54.43,54.57,54.4,54.54,28956.0,43.7536,43.8661,43.7295,43.842,28956.0
2021-01-26 14:15:00,54.55,54.61,54.48,54.48,28559.0,43.85,43.8983,43.7938,43.7938,28559.0
2021-01-26 14:20:00,54.48,54.49,54.3,54.34,26225.0,43.7938,43.8018,43.6491,43.6812,26225.0
2021-01-26 14:25:00,54.36,54.36,54.22,54.27,41044.0,43.6973,43.6973,43.5848,43.625,41044.0
2021-01-26 14:30:00,54.27,54.4,54.27,54.32,19952.0,43.625,43.7295,43.625,43.6651,19952.0
2021-01-26 14:35:00,54.35,54.45,54.33,54.44,64113.0,43.6893,43.7696,43.6732,43.7616,64113.0
2021-01-26 14:40:00,54.47,54.5,54.32,54.34,11785.0,43.7857,43.8098,43.6651,43.6812,11785.0
2021-01-26 14:45:00,54.33,54.38,54.24,54.27,35289.0,43.6732,43.7134,43.6008,43.625,35289.0
2021-01-26 14:50:00,54.26,54.26,54.1,54.1,17972.0,43.6169,43.6169,43.4883,43.4883,17972.0
2021-01-26 14:55:00,54.11,54.16,54.0,54.12,34109.0,43.4963,43.5365,43.4079,43.5044,34109.0
2021-01-26 15:00:00,54.12,54.27,54.08,54.2,65001.0,43.5044,43.625,43.4722,43.5687,65001.0
2021-01-26 15:05:00,54.19,54.2,54.09,54.1,14788.0,43.5606,43.5687,43.4803,43.4883,14788.0
2021-01-26 15:10:00,54.11,54.13,54.0,54.01,12079.0,43.4963,43.5124,43.4079,43.416,12079.0
2021-01-26 15:15:00,54.01,54.06,53.9,54.05,44259.0,43.416,43.4561,43.3275,43.4481,44259.0
2021-01-26 15:20:00,54.05,54.09,54.01,54.05,69029.0,43.4481,43.4803,43.416,43.4481,69029.0
2021-01-26 15:25:00,54.06,54.08,53.93,54.02,64451.0,43.4561,43.4722,43.3516,43.424,64451.0
2021-01-26 15:30:00,54.01,54.03,53.91,53.93,24995.0,43.416,43.432,43.3356,43.3516,24995.0
2021-01-26 15:35:00,53.95,53.98,53.83,53.84,16596.0,43.3677,43.3918,43.2713,43.2793,16596.0
2021-01-26 15:40:00,53.85,53.85,53.75,53.78,25513.0,43.2873,43.2873,43.207,43.2311,25513.0
2021-01-26 15:45:00,53.79,53.95,53.79,53.94,37773.0,43.2391,43.3677,43.2391,43.3597,37773.0
2021-01-26 15:50:00,53.94,53.94,53.77,53.79,157373.0,43.3597,43.3597,43.223,43.2391,157373.0
2021-01-26 15:55:00,53.8,53.81,53.47,53.48,351542.0,43.2471,43.2552,42.9819,42.9899,351542.0
2021-01-27 09:30:00,52.72,53.26,52.48,53.2,174929.0,42.379,42.8131,42.1861,42.7648,174929.0
2021-01-27 09:35:00,53.2,53.29,52.8,52.88,73698.0,42.7648,42.8372,42.4433,42.5076,73698.0
2021-01-27 09:40:00,52.89,53.2,52.4,52.49,85275.0,42.5156,42.7648,42.1218,42.1941,85275.0
2021-01-27 09:45:00,52.44,52.48,52.13,52.13,37163.0,42.1539,42.1861,41.9047,41.9047,37163.0
2021-01-27 09:50:00,52.19,52.21,51.89,51.96,105322.0,41.9529,41.969,41.7118,41.7681,105322.0
2021-01-27 09:55:00,51.97,52.69,51.91,52.59,76699.0,41.7761,42.3549,41.7279,42.2745,76699.0
2021-01-27 10:00:00,52.63,52.89,52.53,52.57,45046.0,42.3066,42.5156,42.2263,42.2584,45046.0
2021-01-27 10:05:00,52.54,52.9,52.48,52.71,76557.0,42.2343,42.5237,42.1861,42.3709,76557.0
2021-01-27 10:10:00,52.66,52.72,52.38,52.38,99175.0,42.3308,42.379,42.1057,42.1057,99175.0
2021-01-27 10:15:00,52.4,52.89,52.17,52.85,41631.0,42.1218,42.5156,41.9369,42.4835,41631.0
2021-01-27 10:20:00,52.88,53.18,52.84,53.12,60628.0,42.5076,42.7488,42.4754,42.7005,60628.0
2021-01-27 10:25:00,53.13,53.24,53.0,53.05,126465.0,42.7086,42.797,42.6041,42.6443,126465.0
2021-01-27 10:30:00,53.07,53.62,52.97,53.24,171105.0,42.6603,43.1025,42.5799,42.797,171105.0
2021-01-27 10:35:00,53.23,53.45,53.21,53.28,110591.0,42.789,42.9658,42.7729,42.8291,110591.0
2021-01-27 10:40:00,53.28,53.89,53.28,53.87,129965.0,42.8291,43.3195,42.8291,43.3034,129965.0
2021-01-27 10:45:00,53.89,53.94,53.27,53.27,96097.0,43.3195,43.3597,42.8211,42.8211,96097.0
2021-01-27 10:50:00,53.31,53.32,53.04,53.16,33514.0,42.8533,42.8613,42.6362,42.7327,33514.0
2021-01-27 10:55:00,53.13,53.49,53.11,53.45,25025.0,42.7086,42.998,42.6925,42.9658,25025.0
2021-01-27 11:00:00,53.44,53.75,53.29,53.67,31628.0,42.9578,43.207,42.8372,43.1426,31628.0
2021-01-27 11:05:00,53.66,53.76,53.47,53.73,37827.0,43.1346,43.215,42.9819,43.1909,37827.0
2021-01-27 11:10:00,53.76,54.18,53.62,53.99,65386.0,43.215,43.5526,43.1025,43.3999,65386.0
2021-01-27 11:15:00,53.99,54.0,53.79,53.84,52912.0,43.3999,43.4079,43.2391,43.2793,52912.0
2021-01-27 11:20:00,53.87,54.17,53.76,54.16,58944.0,43.3034,43.5446,43.215,43.5365,58944.0
2021-01-27 11:25:00,54.24,54.83,54.21,54.83,71171.0,43.6008,44.0751,43.5767,44.0751,71171.0
2021-01-27 11:30:00,54.85,54.89,54.62,54.79,51403.0,44.0912,44.1233,43.9063,44.043,51403.0
2021-01-27 11:35:00,54.77,55.06,54.73,54.84,75015.0,44.0269,44.26,43.9947,44.0831,75015.0
2021-01-27 11:40:00,54.85,55.0,54.76,54.87,34484.0,44.0912,44.2118,44.0188,44.1073,34484.0
2021-01-27 11:45:00,54.85,55.34,54.83,55.18,57902.0,44.0912,44.4851,44.0751,44.3565,57902.0
2021-01-27 11:50:00,55.16,55.19,54.62,54.65,43175.0,44.3404,44.3645,43.9063,43.9304,43175.0
2021-01-27 11:55:00,54.63,54.72,54.46,54.51,34109.0,43.9143,43.9867,43.7777,43.8179,34109.0
2021-01-27 12:00:00,54.49,54.69,54.45,54.5,41693.0,43.8018,43.9626,43.7696,43.8098,41693.0
2021-01-27 12:05:00,54.52,54.98,54.52,54.9,50968.0,43.8259,44.1957,43.8259,44.1314,50968.0
2021-01-27 12:10:00,54.92,55.12,54.92,54.97,31792.0,44.1475,44.3082,44.1475,44.1876,31792.0
2021-01-27 12:15:00,54.99,55.15,54.9,55.08,34767.0,44.2037,44.3323,44.1314,44.2761,34767.0
2021-01-27 12:20:00,55.05,55.11,54.7,54.7,21963.0,44.252,44.3002,43.9706,43.9706,21963.0
2021-01-27 12:25:00,54.71,54.74,54.48,54.48,28289.0,43.9786,44.0028,43.7938,43.7938,28289.0
2021-01-27 12:30:00,54.44,54.44,54.32,54.37,11360.0,43.7616,43.7616,43.6651,43.7053,11360.0
2021-01-27 12:35:00,54.35,54.41,54.18,54.33,19978.0,43.6893,43.7375,43.5526,43.6732,19978.0
2021-01-27 12:40:00,54.35,54.55,54.3,54.54,18483.0,43.6893,43.85,43.6491,43.842,18483.0
2021-01-27 12:45:00,54.54,54.71,54.53,54.68,20977.0,43.842,43.9786,43.834,43.9545,20977.0
2021-01-27 12:50:00,54.68,54.97,54.68,54.95,28655.0,43.9545,44.1876,43.9545,44.1716,28655.0
2021-01-27 12:55:00,54.92,55.08,54.9,54.93,26694.0,44.1475,44.2761,44.1314,44.1555,26694.0
2021-01-27 13:00:00,54.91,54.97,54.62,54.64,31629.0,44.1394,44.1876,43.9063,43.9224,31629.0
2021-01-27 13:05:00,54.64,54.96,54.56,54.91,54369.0,43.9224,44.1796,43.8581,44.1394,54369.0
2021-01-27 13:10:00,54.94,55.11,54.86,54.92,59409.0,44.1635,44.3002,44.0992,44.1475,59409.0
2021-01-27 13:15:00,54.91,54.94,54.8,54.92,35094.0,44.1394,44.1635,44.051,44.1475,35094.0
2021-01-27 13:20:00,54.92,55.28,54.92,55.21,56961.0,44.1475,44.4368,44.1475,44.3806,56961.0
2021-01-27 13:25:00,55.22,55.48,55.16,55.33,61720.0,44.3886,44.5976,44.3404,44.477,61720.0
2021-01-27 13:30:00,55.31,55.36,55.19,55.33,38129.0,44.461,44.5012,44.3645,44.477,38129.0
2021-01-27 13:35:00,55.33,55.34,54.79,54.92,35338.0,44.477,44.4851,44.043,44.1475,35338.0
2021-01-27 13:40:00,54.92,54.92,54.63,54.66,24043.0,44.1475,44.1475,43.9143,43.9385,24043.0
2021-01-27 13:45:00,54.62,54.72,54.59,54.6,63421.0,43.9063,43.9867,43.8822,43.8902,63421.0
2021-01-27 13:50:00,54.59,54.64,54.42,54.47,31574.0,43.8822,43.9224,43.7455,43.7857,31574.0
2021-01-27 13:55:00,54.47,54.64,54.44,54.6,25360.0,43.7857,43.9224,43.7616,43.8902,25360.0
2021-01-27 14:00:00,54.65,54.91,54.65,54.91,43954.0,43.9304,44.1394,43.9304,44.1394,43954.0
2021-01-27 14:05:00,54.92,54.92,54.59,54.76,44210.0,44.1475,44.1475,43.8822,44.0188,44210.0
2021-01-27 14:10:00,54.81,54.9,54.71,54.81,19966.0,44.059,44.1314,43.9786,44.059,19966.0
2021-01-27 14:15:00,54.83,54.88,54.53,54.61,47595.0,44.0751,44.1153,43.834,43.8983,47595.0
2021-01-27 14:20:00,54.58,54.86,54.52,54.84,60262.0,43.8741,44.0992,43.8259,44.0831,60262.0
2021-01-27 14:25:00,54.83,54.87,54.54,54.6,33860.0,44.0751,44.1073,43.842,43.8902,33860.0
2021-01-27 14:30:00,54.61,54.69,54.36,54.41,113189.0,43.8983,43.9626,43.6973,43.7375,113189.0
2021-01-27 14:35:00,54.43,54.81,54.27,54.78,78715.0,43.7536,44.059,43.625,44.0349,78715.0
2021-01-27 14:40:00,54.75,55.03,54.68,54.96,48818.0,44.0108,44.2359,43.9545,44.1796,48818.0
2021-01-27 14:45:00,54.94,54.98,54.6,54.62,54916.0,44.1635,44.1957,43.8902,43.9063,54916.0
2021-01-27 14:50:00,54.62,54.74,54.41,54.71,114158.0,43.9063,44.0028,43.7375,43.9786,114158.0
2021-01-27 14:55:00,54.69,54.82,54.58,54.72,58877.0,43.9626,44.0671,43.8741,43.9867,58877.0
2021-01-27 15:00:00,54.72,54.75,54.46,54.48,65127.0,43.9867,44.0108,43.7777,43.7938,65127.0
2021-01-27 15:05:00,54.5,54.68,54.38,54.64,48325.0,43.8098,43.9545,43.7134,43.9224,48325.0
2021-01-27 15:10:00,54.68,54.99,54.67,54.94,60558.0,43.9545,44.2037,43.9465,44.1635,60558.0
2021-01-27 15:15:00,54.95,55.03,54.87,54.9,70530.0,44.1716,44.2359,44.1073,44.1314,70530.0
2021-01-27 15:20:00,54.9,54.98,54.67,54.75,59128.0,44.1314,44.1957,43.9465,44.0108,59128.0
2021-01-27 15:25:00,54.75,54.91,54.66,54.7,72712.0,44.0108,44.1394,43.9385,43.9706,72712.0
2021-01-27 15:30:00,54.69,54.86,54.55,54.59,79877.0,43.9626,44.0992,43.85,43.8822,79877.0
2021-01-27 15:35:00,54.59,54.78,54.51,54.73,102755.0,43.8822,44.0349,43.8179,43.9947,102755.0
2021-01-27 15:40:00,54.73,54.89,54.68,54.82,96429.0,43.9947,44.1233,43.9545,44.0671,96429.0
2021-01-27 15:45:00,54.82,55.27,54.75,55.26,153614.0,44.0671,44.4288,44.0108,44.4208,153614.0
2021-01-27 15:50:00,55.24,55.48,55.07,55.4,337036.0,44.4047,44.5976,44.268,44.5333,337036.0
2021-01-27 15:55:00,55.4,55.49,54.93,55.0,452681.0,44.5333,44.6057,44.1555,44.2118,452681.0
2021-01-28 09:30:00,55.52,55.8,55.22,55.72,104584.0,44.6298,44.8548,44.3886,44.7905,104584.0
2021-01-28 09:35:00,55.74,55.9,55.44,55.44,50989.0,44.8066,44.9352,44.5655,44.5655,50989.0
2021-01-28 09:40:00,55.4,55.89,55.36,55.71,36990.0,44.5333,44.9272,44.5012,44.7825,36990.0
2021-01-28 09:45:00,55.73,55.84,55.58,55.62,100810.0,44.7986,44.887,44.678,44.7102,100810.0
2021-01-28 09:50:00,55.62,55.62,55.23,55.44,43366.0,44.7102,44.7102,44.3967,44.5655,43366.0
2021-01-28 09:55:00,55.44,55.77,54.63,54.81,99350.0,44.5655,44.8307,43.9143,44.059,99350.0
2021-01-28 10:00:00,54.77,55.08,54.61,55.02,60161.0,44.0269,44.2761,43.8983,44.2278,60161.0
2021-01-28 10:05:00,55.0,55.1,54.77,54.93,42812.0,44.2118,44.2922,44.0269,44.1555,42812.0
2021-01-28 10:10:00,54.88,55.16,54.8,54.83,59853.0,44.1153,44.3404,44.051,44.0751,59853.0
2021-01-28 10:15:00,54.85,54.9,54.57,54.6,92077.0,44.0912,44.1314,43.8661,43.8902,92077.0
2021-01-28 10:20:00,54.58,54.92,54.5,54.77,90093.0,43.8741,44.1475,43.8098,44.0269,90093.0
2021-01-28 10:25:00,54.71,54.87,54.6,54.66,43202.0,43.9786,44.1073,43.8902,43.9385,43202.0
2021-01-28 10:30:00,54.72,54.81,54.44,54.44,44600.0,43.9867,44.059,43.7616,43.7616,44600.0
2021-01-28 10:35:00,54.45,54.8,54.41,54.47,59540.0,43.7696,44.051,43.7375,43.7857,59540.0
2021-01-28 10:40:00,54.46,54.56,54.17,54.48,46741.0,43.7777,43.8581,43.5446,43.7938,46741.0
2021-01-28 10:45:00,54.46,54.54,54.23,54.25,45757.0,43.7777,43.842,43.5928,43.6089,45757.0
2021-01-28 10:50:00,54.2,54.57,54.17,54.25,124151.0,43.5687,43.8661,43.5446,43.6089,124151.0
2021-01-28 10:55:00,54.24,54.67,54.24,54.58,92469.0,43.6008,43.9465,43.6008,43.8741,92469.0
2021-01-28 11:00:00,54.64,54.91,54.51,54.84,41738.0,43.9224,44.1394,43.8179,44.0831,41738.0
2021-01-28 11:05:00,54.82,55.0,54.74,54.85,26484.0,44.0671,44.2118,44.0028,44.0912,26484.0
2021-01-28 11:10:00,54.86,55.03,54.82,54.9,67201.0,44.0992,44.2359,44.0671,44.1314,67201.0
2021-01-28 11:15:00,54.9,54.98,54.7,54.76,31136.0,44.1314,44.1957,43.9706,44.0188,31136.0
2021-01-28 11:20:00,54.75,54.83,54.54,54.56,28682.0,44.0108,44.0751,43.842,43.8581,28682.0
2021-01-28 11:25:00,54.54,54.59,54.32,54.33,26784.0,43.842,43.8822,43.6651,43.6732,26784.0
2021-01-28 11:30:00,54.33,54.52,54.02,54.49,45319.0,43.6732,43.8259,43.424,43.8018,45319.0
2021-01-28 11:35:00,54.51,54.75,54.51,54.58,25892.0,43.8179,44.0108,43.8179,43.8741,25892.0
2021-01-28 11:40:00,54.59,55.03,54.56,55.02,35352.0,43.8822,44.2359,43.8581,44.2278,35352.0
2021-01-28 11:45:00,55.02,55.13,54.89,54.89,22715.0,44.2278,44.3163,44.1233,44.1233,22715.0
2021-01-28 11:50:00,54.92,55.01,54.75,54.8,23673.0,44.1475,44.2198,44.0108,44.051,23673.0
2021-01-28 11:55:00,54.81,54.83,54.71,54.83,11773.0,44.059,44.0751,43.9786,44.0751,11773.0
2021-01-28 12:00:00,54.86,55.08,54.85,54.95,27086.0,44.0992,44.2761,44.0912,44.1716,27086.0
2021-01-28 12:05:00,54.95,55.01,54.78,54.82,14714.0,44.1716,44.2198,44.0349,44.0671,14714.0
2021-01-28 12:10:00,54.81,54.82,54.6,54.78,25028.0,44.059,44.0671,43.8902,44.0349,25028.0
2021-01-28 12:15:00,54.77,54.8,54.62,54.72,18593.0,44.0269,44.051,43.9063,43.9867,18593.0
2021-01-28 12:20:00,54.73,54.73,54.54,54.69,35367.0,43.9947,43.9947,43.842,43.9626,35367.0
2021-01-28 12:25:00,54.7,54.83,54.68,54.72,122209.0,43.9706,44.0751,43.9545,43.9867,122209.0
2021-01-28 12:30:00,54.73,54.75,54.47,54.48,68280.0,43.9947,44.0108,43.7857,43.7938,68280.0
2021-01-28 12:35:00,54.47,54.48,54.19,54.26,45368.0,43.7857,43.7938,43.5606,43.6169,45368.0
2021-01-28 12:40:00,54.24,54.25,53.92,53.98,78560.0,43.6008,43.6089,43.3436,43.3918,78560.0
2021-01-28 12:45:00,53.97,54.25,53.95,54.24,33408.0,43.3838,43.6089,43.3677,43.6008,33408.0
2021-01-28 12:50:00,54.23,54.26,54.14,54.19,31456.0,43.5928,43.6169,43.5205,43.5606,31456.0
2021-01-28 12:55:00,54.2,54.25,54.07,54.09,36674.0,43.5687,43.6089,43.4642,43.4803,36674.0
2021-01-28 13:00:00,54.09,54.33,54.06,54.3,33160.0,43.4803,43.6732,43.4561,43.6491,33160.0
2021-01-28 13:05:00,54.28,54.28,53.78,53.84,91009.0,43.633,43.633,43.2311,43.2793,91009.0
2021-01-28 13:10:00,53.83,53.94,53.77,53.86,26942.0,43.2713,43.3597,43.223,43.2954,26942.0
2021-01-28 13:15:00,53.84,53.92,53.67,53.68,56989.0,43.2793,43.3436,43.1426,43.1507,56989.0
2021-01-28 13:20:00,53.68,54.01,53.65,54.0,40019.0,43.1507,43.416,43.1266,43.4079,40019.0
2021-01-28 13:25:00,54.0,54.11,53.92,54.04,38573.0,43.4079,43.4963,43.3436,43.4401,38573.0
2021-01-28 13:30:00,54.06,54.13,53.99,54.04,66011.0,43.4561,43.5124,43.3999,43.4401,66011.0
2021-01-28 13:35:00,54.05,54.18,53.94,54.1,38999.0,43.4481,43.5526,43.3597,43.4883,38999.0
2021-01-28 13:40:00,54.11,54.15,54.02,54.06,91913.0,43.4963,43.5285,43.424,43.4561,91913.0
2021-01-28 13:45:00,54.06,54.08,53.86,53.9,87744.0,43.4561,43.4722,43.2954,43.3275,87744.0
2021-01-28 13:50:00,53.89,54.25,53.89,54.25,45095.0,43.3195,43.6089,43.3195,43.6089,45095.0
2021-01-28 13:55:00,54.24,54.34,54.21,54.31,21849.0,43.6008,43.6812,43.5767,43.6571,21849.0
2021-01-28 14:00:00,54.31,54.32,54.17,54.2,109852.0,43.6571,43.6651,43.5446,43.5687,109852.0
2021-01-28 14:05:00,54.2,54.52,54.2,54.38,42075.0,43.5687,43.8259,43.5687,43.7134,42075.0
2021-01-28 14:10:00,54.39,54.44,54.33,54.37,31428.0,43.7214,43.7616,43.6732,43.7053,31428.0
2021-01-28 14:15:00,54.37,54.41,54.17,54.38,47867.0,43.7053,43.7375,43.5446,43.7134,47867.0
2021-01-28 14:20:00,54.38,54.46,54.32,54.41,53887.0,43.7134,43.7777,43.6651,43.7375,53887.0
2021-01-28 14:25:00,54.41,54.47,54.23,54.28,34752.0,43.7375,43.7857,43.5928,43.633,34752.0
2021-01-28 14:30:00,54.28,54.45,54.26,54.38,43512.0,43.633,43.7696,43.6169,43.7134,43512.0
2021-01-28 14:35:00,54.39,54.53,54.32,54.52,40154.0,43.7214,43.834,43.6651,43.8259,40154.0
2021-01-28 14:40:00,54.55,54.63,54.3,54.31,35664.0,43.85,43.9143,43.6491,43.6571,35664.0
2021-01-28 14:45:00,54.32,54.41,54.18,54.27,69700.0,43.6651,43.7375,43.5526,43.625,69700.0
2021-01-28 14:50:00,54.26,54.37,54.07,54.08,65511.0,43.6169,43.7053,43.4642,43.4722,65511.0
2021-01-28 14:55:00,54.07,54.26,54.03,54.22,30957.0,43.4642,43.6169,43.432,43.5848,30957.0
2021-01-28 15:00:00,54.21,54.28,54.11,54.18,31180.0,43.5767,43.633,43.4963,43.5526,31180.0
2021-01-28 15:05:00,54.17,54.19,54.0,54.05,43850.0,43.5446,43.5606,43.4079,43.4481,43850.0
2021-01-28 15:10:00,54.04,54.05,53.88,53.89,147787.0,43.4401,43.4481,43.3115,43.3195,147787.0
2021-01-28 15:15:00,53.89,53.94,53.82,53.94,36808.0,43.3195,43.3597,43.2632,43.3597,36808.0
2021-01-28 15:20:00,53.93,53.97,53.88,53.94,39934.0,43.3516,43.3838,43.3115,43.3597,39934.0
2021-01-28 15:25:00,53.94,54.03,53.82,53.82,62829.0,43.3597,43.432,43.2632,43.2632,62829.0
2021-01-28 15:30:00,53.84,53.95,53.8,53.91,91135.0,43.2793,43.3677,43.2471,43.3356,91135.0
2021-01-28 15:35:00,53.91,53.93,53.74,53.76,78678.0,43.3356,43.3516,43.1989,43.215,78678.0
2021-01-28 15:40:00,53.76,53.76,53.57,53.63,126176.0,43.215,43.215,43.0623,43.1105,126176.0
2021-01-28 15:45:00,53.64,54.01,53.63,54.0,184572.0,43.1185,43.416,43.1105,43.4079,184572.0
2021-01-28 15:50:00,54.0,54.01,53.75,53.96,194343.0,43.4079,43.416,43.207,43.3758,194343.0
2021-01-28 15:55:00,53.96,53.97,53.68,53.69,388365.0,43.3758,43.3838,43.1507,43.1587,388365.0
2021-01-29 09:30:00,53.2,53.71,52.65,53.36,127862.0,42.7648,43.1748,42.3227,42.8935,127862.0
2021-01-29 09:35:00,53.4,53.87,53.3,53.38,52934.0,42.9256,43.3034,42.8452,42.9095,52934.0
2021-01-29 09:40:00,53.36,53.58,53.26,53.36,34375.0,42.8935,43.0703,42.8131,42.8935,34375.0
2021-01-29 09:45:00,53.34,53.62,53.32,53.41,47425.0,42.8774,43.1025,42.8613,42.9336,47425.0
2021-01-29 09:50:00,53.4,53.58,53.34,53.52,96331.0,42.9256,43.0703,42.8774,43.0221,96331.0
2021-01-29 09:55:00,53.52,53.72,53.47,53.6,101966.0,43.0221,43.1828,42.9819,43.0864,101966.0
2021-01-29 10:00:00,53.61,53.76,53.47,53.64,76206.0,43.0944,43.215,42.9819,43.1185,76206.0
2021-01-29 10:05:00,53.63,53.65,53.12,53.5,40741.0,43.1105,43.1266,42.7005,43.006,40741.0
2021-01-29 10:10:00,53.49,53.53,53.36,53.43,37377.0,42.998,43.0301,42.8935,42.9497,37377.0
2021-01-29 10:15:00,53.44,53.54,53.29,53.38,73269.0,42.9578,43.0381,42.8372,42.9095,73269.0
2021-01-29 10:20:00,53.34,53.52,53.33,53.47,34336.0,42.8774,43.0221,42.8693,42.9819,34336.0
2021-01-29 10:25:00,53.48,53.5,53.35,53.36,35136.0,42.9899,43.006,42.8854,42.8935,35136.0
2021-01-29 10:30:00,53.39,53.62,53.33,53.46,42651.0,42.9176,43.1025,42.8693,42.9738,42651.0
2021-01-29 10:35:00,53.46,53.47,53.13,53.21,32629.0,42.9738,42.9819,42.7086,42.7729,32629.0
2021-01-29 10:40:00,53.18,53.24,53.03,53.03,30876.0,42.7488,42.797,42.6282,42.6282,30876.0
2021-01-29 10:45:00,53.03,53.22,53.03,53.07,32846.0,42.6282,42.7809,42.6282,42.6603,32846.0
2021-01-29 10:50:00,53.07,53.17,53.03,53.05,24605.0,42.6603,42.7407,42.6282,42.6443,24605.0
2021-01-29 10:55:00,53.07,53.21,53.01,53.15,22066.0,42.6603,42.7729,42.6121,42.7246,22066.0
2021-01-29 11:00:00,53.13,53.13,52.99,53.09,20859.0,42.7086,42.7086,42.596,42.6764,20859.0
2021-01-29 11:05:00,53.1,53.19,53.02,53.13,73167.0,42.6844,42.7568,42.6201,42.7086,73167.0
2021-01-29 11:10:00,53.11,53.11,52.94,52.96,42713.0,42.6925,42.6925,42.5558,42.5719,42713.0
2021-01-29 11:15:00,52.96,52.97,52.8,52.87,36102.0,42.5719,42.5799,42.4433,42.4996,36102.0
2021-01-29 11:20:00,52.87,52.87,52.55,52.72,99015.0,42.4996,42.4996,42.2423,42.379,99015.0
2021-01-29 11:25:00,52.73,53.03,52.66,52.7,118746.0,42.387,42.6282,42.3308,42.3629,118746.0
2021-01-29 11:30:00,52.68,52.77,52.44,52.46,64615.0,42.3468,42.4192,42.1539,42.17,64615.0
2021-01-29 11:35:00,52.46,52.53,52.2,52.36,72603.0,42.17,42.2263,41.961,42.0896,72603.0
2021-01-29 11:40:00,52.37,52.44,52.32,52.39,39022.0,42.0976,42.1539,42.0574,42.1137,39022.0
2021-01-29 11:45:00,52.37,52.43,52.26,52.3,32288.0,42.0976,42.1459,42.0092,42.0414,32288.0
2021-01-29 11:50:00,52.33,52.39,52.25,52.33,29441.0,42.0655,42.1137,42.0012,42.0655,29441.0
2021-01-29 11:55:00,52.34,52.46,52.32,52.43,57876.0,42.0735,42.17,42.0574,42.1459,57876.0
2021-01-29 12:00:00,52.42,52.47,52.3,52.37,27378.0,42.1378,42.178,42.0414,42.0976,27378.0
2021-01-29 12:05:00,52.35,52.41,52.29,52.29,29916.0,42.0816,42.1298,42.0333,42.0333,29916.0
2021-01-29 12:10:00,52.29,52.5,52.28,52.48,28696.0,42.0333,42.2021,42.0253,42.1861,28696.0
2021-01-29 12:15:00,52.49,52.49,52.17,52.18,64629.0,42.1941,42.1941,41.9369,41.9449,64629.0
2021-01-29 12:20:00,52.19,52.22,52.01,52.03,93953.0,41.9529,41.9771,41.8083,41.8243,93953.0
2021-01-29 12:25:00,52.02,52.05,51.85,51.94,50014.0,41.8163,41.8404,41.6796,41.752,50014.0
2021-01-29 12:30:00,51.92,52.04,51.76,51.8,50452.0,41.7359,41.8324,41.6073,41.6394,50452.0
2021-01-29 12:35:00,51.8,51.89,51.58,51.66,33211.0,41.6394,41.7118,41.4626,41.5269,33211.0
2021-01-29 12:40:00,51.66,51.8,51.5,51.55,51248.0,41.5269,41.6394,41.3983,41.4385,51248.0
2021-01-29 12:45:00,51.56,51.58,51.25,51.25,49103.0,41.4465,41.4626,41.1973,41.1973,49103.0
2021-01-29 12:50:00,51.25,51.7,51.18,51.7,118766.0,41.1973,41.5591,41.1411,41.5591,118766.0
2021-01-29 12:55:00,51.69,51.76,51.38,51.42,101418.0,41.551,41.6073,41.3018,41.334,101418.0
2021-01-29 13:00:00,51.41,51.78,51.37,51.55,76110.0,41.3259,41.6234,41.2938,41.4385,76110.0
2021-01-29 13:05:00,51.57,51.57,51.35,51.4,38676.0,41.4546,41.4546,41.2777,41.3179,38676.0
2021-01-29 13:10:00,51.39,51.46,51.25,51.32,34202.0,41.3099,41.3661,41.1973,41.2536,34202.0
2021-01-29 13:15:00,51.31,51.32,51.15,51.23,34121.0,41.2456,41.2536,41.1169,41.1812,34121.0
2021-01-29 13:20:00,51.23,51.45,51.18,51.27,45376.0,41.1812,41.3581,41.1411,41.2134,45376.0
2021-01-29 13:25:00,51.24,51.63,51.24,51.6,42948.0,41.1893,41.5028,41.1893,41.4787,42948.0
2021-01-29 13:30:00,51.59,51.61,51.42,51.45,81611.0,41.4706,41.4867,41.334,41.3581,81611.0
2021-01-29 13:35:00,51.45,51.45,51.36,51.4,44439.0,41.3581,41.3581,41.2858,41.3179,44439.0
2021-01-29 13:40:00,51.4,51.57,51.36,51.51,38009.0,41.3179,41.4546,41.2858,41.4063,38009.0
2021-01-29 13:45:00,51.5,51.56,51.24,51.26,59998.0,41.3983,41.4465,41.1893,41.2054,59998.0
2021-01-29 13:50:00,51.26,51.45,51.26,51.36,43407.0,41.2054,41.3581,41.2054,41.2858,43407.0
2021-01-29 13:55:00,51.37,51.42,51.25,51.32,35528.0,41.2938,41.334,41.1973,41.2536,35528.0
2021-01-29 14:00:00,51.33,51.57,51.29,51.43,51825.0,41.2616,41.4546,41.2295,41.342,51825.0
2021-01-29 14:05:00,51.42,51.65,51.36,51.64,54899.0,41.334,41.5189,41.2858,41.5108,54899.0
2021-01-29 14:10:00,51.65,51.73,51.48,51.48,49003.0,41.5189,41.5832,41.3822,41.3822,49003.0
2021-01-29 14:15:00,51.48,51.48,51.24,51.29,42220.0,41.3822,41.3822,41.1893,41.2295,42220.0
2021-01-29 14:20:00,51.29,51.31,51.09,51.18,36622.0,41.2295,41.2456,41.0687,41.1411,36622.0
2021-01-29 14:25:00,51.18,51.18,50.99,51.08,46887.0,41.1411,41.1411,40.9883,41.0607,46887.0
2021-01-29 14:30:00,51.06,51.08,50.94,50.98,39837.0,41.0446,41.0607,40.9481,40.9803,39837.0
2021-01-29 14:35:00,50.98,51.07,50.88,51.03,51982.0,40.9803,41.0526,40.8999,41.0205,51982.0
2021-01-29 14:40:00,51.05,51.1,50.84,50.91,52608.0,41.0366,41.0767,40.8677,40.924,52608.0
2021-01-29 14:45:00,50.9,51.07,50.9,50.99,26819.0,40.916,41.0526,40.916,40.9883,26819.0
2021-01-29 14:50:00,51.0,51.15,50.98,50.98,27009.0,40.9964,41.1169,40.9803,40.9803,27009.0
2021-01-29 14:55:00,50.98,51.08,50.94,50.99,28946.0,40.9803,41.0607,40.9481,40.9883,28946.0
2021-01-29 15:00:00,50.99,51.33,50.99,51.22,44998.0,40.9883,41.2616,40.9883,41.1732,44998.0
2021-01-29 15:05:00,51.23,51.37,51.1,51.31,36122.0,41.1812,41.2938,41.0767,41.2456,36122.0
2021-01-29 15:10:00,51.32,51.54,51.32,51.5,56117.0,41.2536,41.4304,41.2536,41.3983,56117.0
2021-01-29 15:15:00,51.49,51.53,51.42,51.49,57021.0,41.3903,41.4224,41.334,41.3903,57021.0
2021-01-29 15:20:00,51.5,51.61,51.49,51.51,62434.0,41.3983,41.4867,41.3903,41.4063,62434.0
2021-01-29 15:25:00,51.52,51.63,51.4,51.42,79650.0,41.4144,41.5028,41.3179,41.334,79650.0
2021-01-29 15:30:00,51.41,51.53,51.37,51.41,117635.0,41.3259,41.4224,41.2938,41.3259,117635.0
2021-01-29 15:35:00,51.4,51.41,51.04,51.04,80292.0,41.3179,41.3259,41.0285,41.0285,80292.0
2021-01-29 15:40:00,51.04,51.04,50.78,50.83,103248.0,41.0285,41.0285,40.8195,40.8597,103248.0
2021-01-29 15:45:00,50.82,50.96,50.75,50.95,123307.0,40.8517,40.9642,40.7954,40.9562,123307.0
2021-01-29 15:50:00,50.94,51.14,50.92,51.08,184028.0,40.9481,41.1089,40.9321,41.0607,184028.0
2021-01-29 15:55:00,51.07,51.25,50.91,50.93,359626.0,41.0526,41.1973,40.924,40.9401,359626.0
2021-02-01 09:30:00,51.32,51.56,51.01,51.47,92329.0,41.2536,41.4465,41.0044,41.3742,92329.0
2021-02-01 09:35:00,51.5,51.86,51.3,51.39,70171.0,41.3983,41.6877,41.2375,41.3099,70171.0
2021-02-01 09:40:00,51.42,51.71,51.25,51.34,74316.0,41.334,41.5671,41.1973,41.2697,74316.0
2021-02-01 09:45:00,51.3,51.4,50.75,50.79,59230.0,41.2375,41.3179,40.7954,40.8276,59230.0
2021-02-01 09:50:00,50.79,51.05,50.54,50.61,73889.0,40.8276,41.0366,40.6266,40.6829,73889.0
2021-02-01 09:55:00,50.61,50.8,50.57,50.7,59013.0,40.6829,40.8356,40.6507,40.7552,59013.0
2021-02-01 10:00:00,50.68,50.79,50.36,50.45,55501.0,40.7391,40.8276,40.4819,40.5542,55501.0
2021-02-01 10:05:00,50.42,50.62,50.4,50.47,84390.0,40.5301,40.6909,40.5141,40.5703,84390.0
2021-02-01 10:10:00,50.41,50.7,50.41,50.6,46941.0,40.5221,40.7552,40.5221,40.6748,46941.0
2021-02-01 10:15:00,50.63,50.63,50.31,50.37,44127.0,40.6989,40.6989,40.4417,40.4899,44127.0
2021-02-01 10:20:00,50.36,50.45,50.2,50.45,42860.0,40.4819,40.5542,40.3533,40.5542,42860.0
2021-02-01 10:25:00,50.48,50.56,50.42,50.44,22479.0,40.5784,40.6427,40.5301,40.5462,22479.0
2021-02-01 10:30:00,50.44,50.68,50.44,50.46,67275.0,40.5462,40.7391,40.5462,40.5623,67275.0
2021-02-01 10:35:00,50.44,50.52,50.08,50.09,64405.0,40.5462,40.6105,40.2568,40.2649,64405.0
2021-02-01 10:40:00,50.11,50.58,50.08,50.54,46371.0,40.2809,40.6587,40.2568,40.6266,46371.0
2021-02-01 10:45:00,50.53,50.63,50.36,50.49,28343.0,40.6186,40.6989,40.4819,40.5864,28343.0
2021-02-01 10:50:00,50.49,50.55,50.35,50.52,24555.0,40.5864,40.6346,40.4739,40.6105,24555.0
2021-02-01 10:55:00,50.52,50.77,50.49,50.72,20639.0,40.6105,40.8115,40.5864,40.7713,20639.0
2021-02-01 11:00:00,50.73,50.78,50.45,50.59,26191.0,40.7793,40.8195,40.5542,40.6668,26191.0
2021-02-01 11:05:00,50.6,50.8,50.55,50.75,28043.0,40.6748,40.8356,40.6346,40.7954,28043.0
2021-02-01 11:10:00,50.76,50.8,50.62,50.69,31042.0,40.8034,40.8356,40.6909,40.7472,31042.0
2021-02-01 11:15:00,50.72,50.77,50.63,50.75,13906.0,40.7713,40.8115,40.6989,40.7954,13906.0
2021-02-01 11:20:00,50.76,50.8,50.62,50.73,26717.0,40.8034,40.8356,40.6909,40.7793,26717.0
2021-02-01 11:25:00,50.73,50.83,50.66,50.7,62372.0,40.7793,40.8597,40.7231,40.7552,62372.0
2021-02-01 11:30:00,50.7,50.74,50.52,50.52,21864.0,40.7552,40.7874,40.6105,40.6105,21864.0
2021-02-01 11:35:00,50.52,50.66,50.41,50.63,20809.0,40.6105,40.7231,40.5221,40.6989,20809.0
2021-02-01 11:40:00,50.64,50.85,50.64,50.78,48758.0,40.707,40.8758,40.707,40.8195,48758.0
2021-02-01 11:45:00,50.79,51.13,50.75,51.09,38550.0,40.8276,41.1009,40.7954,41.0687,38550.0
2021-02-01 11:50:00,51.09,51.11,50.93,51.06,22479.0,41.0687,41.0848,40.9401,41.0446,22479.0
2021-02-01 11:55:00,51.06,51.06,50.93,50.96,22945.0,41.0446,41.0446,40.9401,40.9642,22945.0
2021-02-01 12:00:00,50.99,51.01,50.79,50.8,34783.0,40.9883,41.0044,40.8276,40.8356,34783.0
2021-02-01 12:05:00,50.83,50.96,50.79,50.79,12047.0,40.8597,40.9642,40.8276,40.8276,12047.0
2021-02-01 12:10:00,50.81,50.82,50.71,50.8,14239.0,40.8436,40.8517,40.7632,40.8356,14239.0
2021-02-01 12:15:00,50.78,50.83,50.64,50.67,11745.0,40.8195,40.8597,40.707,40.7311,11745.0
2021-02-01 12:20:00,50.67,50.79,50.67,50.76,21118.0,40.7311,40.8276,40.7311,40.8034,21118.0
2021-02-01 12:25:00,50.76,50.84,50.69,50.79,26803.0,40.8034,40.8677,40.7472,40.8276,26803.0
2021-02-01 12:30:00,50.77,50.87,50.77,50.84,23805.0,40.8115,40.8919,40.8115,40.8677,23805.0
2021-02-01 12:35:00,50.85,50.87,50.75,50.79,12877.0,40.8758,40.8919,40.7954,40.8276,12877.0
2021-02-01 12:40:00,50.81,50.9,50.81,50.9,24683.0,40.8436,40.916,40.8436,40.916,24683.0
2021-02-01 12:45:00,50.91,51.05,50.9,51.03,20964.0,40.924,41.0366,40.916,41.0205,20964.0
2021-02-01 12:50:00,51.04,51.05,50.96,51.02,25552.0,41.0285,41.0366,40.9642,41.0124,25552.0
2021-02-01 12:55:00,51.02,51.03,50.95,51.03,22216.0,41.0124,41.0205,40.9562,41.0205,22216.0
2021-02-01 13:00:00,51.04,51.06,50.97,51.02,23447.0,41.0285,41.0446,40.9722,41.0124,23447.0
2021-02-01 13:05:00,51.02,51.2,50.96,51.13,34393.0,41.0124,41.1571,40.9642,41.1009,34393.0
2021-02-01 13:10:00,51.14,51.18,51.08,51.09,23037.0,41.1089,41.1411,41.0607,41.0687,23037.0
2021-02-01 13:15:00,51.1,51.2,51.08,51.2,18597.0,41.0767,41.1571,41.0607,41.1571,18597.0
2021-02-01 13:20:00,51.21,51.26,51.15,51.23,36366.0,41.1652,41.2054,41.1169,41.1812,36366.0
2021-02-01 13:25:00,51.23,51.29,51.22,51.22,35859.0,41.1812,41.2295,41.1732,41.1732,35859.0
2021-02-01 13:30:00,51.23,51.29,51.19,51.19,62277.0,41.1812,41.2295,41.1491,41.1491,62277.0
2021-02-01 13:35:00,51.19,51.27,51.14,51.2,72230.0,41.1491,41.2134,41.1089,41.1571,72230.0
2021-02-01 13:40:00,51.21,51.23,51.16,51.2,28599.0,41.1652,41.1812,41.125,41.1571,28599.0
2021-02-01 13:45:00,51.2,51.29,51.16,51.25,16457.0,41.1571,41.2295,41.125,41.1973,16457.0
2021-02-01 13:50:00,51.27,51.29,51.23,51.25,18822.0,41.2134,41.2295,41.1812,41.1973,18822.0
2021-02-01 13:55:00,51.25,51.35,51.25,51.28,44495.0,41.1973,41.2777,41.1973,41.2214,44495.0
2021-02-01 14:00:00,51.29,51.44,51.25,51.42,32157.0,41.2295,41.3501,41.1973,41.334,32157.0
2021-02-01 14:05:00,51.43,51.49,51.37,51.43,32015.0,41.342,41.3903,41.2938,41.342,32015.0
2021-02-01 14:10:00,51.43,51.47,51.26,51.3,50380.0,41.342,41.3742,41.2054,41.2375,50380.0
2021-02-01 14:15:00,51.32,51.44,51.32,51.44,28983.0,41.2536,41.3501,41.2536,41.3501,28983.0
2021-02-01 14:20:00,51.44,51.45,51.3,51.37,49817.0,41.3501,41.3581,41.2375,41.2938,49817.0
2021-02-01 14:25:00,51.38,51.61,51.37,51.51,82528.0,41.3018,41.4867,41.2938,41.4063,82528.0
2021-02-01 14:30:00,51.49,51.65,51.46,51.65,84716.0,41.3903,41.5189,41.3661,41.5189,84716.0
2021-02-01 14:35:00,51.65,51.89,51.65,51.89,59124.0,41.5189,41.7118,41.5189,41.7118,59124.0
2021-02-01 14:40:00,51.89,52.0,51.83,51.83,49600.0,41.7118,41.8002,41.6636,41.6636,49600.0
2021-02-01 14:45:00,51.84,51.93,51.84,51.85,21466.0,41.6716,41.7439,41.6716,41.6796,21466.0
2021-02-01 14:50:00,51.87,51.91,51.78,51.86,32900.0,41.6957,41.7279,41.6234,41.6877,32900.0
2021-02-01 14:55:00,51.85,51.86,51.67,51.74,35697.0,41.6796,41.6877,41.5349,41.5912,35697.0
2021-02-01 15:00:00,51.74,51.83,51.62,51.65,27673.0,41.5912,41.6636,41.4948,41.5189,27673.0
2021-02-01 15:05:00,51.66,51.76,51.57,51.76,28243.0,41.5269,41.6073,41.4546,41.6073,28243.0
2021-02-01 15:10:00,51.76,51.78,51.56,51.62,44679.0,41.6073,41.6234,41.4465,41.4948,44679.0
2021-02-01 15:15:00,51.62,51.68,51.48,51.54,43503.0,41.4948,41.543,41.3822,41.4304,43503.0
2021-02-01 15:20:00,51.54,51.57,51.38,51.45,33164.0,41.4304,41.4546,41.3018,41.3581,33164.0
2021-02-01 15:25:00,51.45,51.53,51.43,51.43,35485.0,41.3581,41.4224,41.342,41.342,35485.0
2021-02-01 15:30:00,51.45,51.57,51.45,51.49,44336.0,41.3581,41.4546,41.3581,41.3903,44336.0
2021-02-01 15:35:00,51.5,51.58,51.47,51.5,41797.0,41.3983,41.4626,41.3742,41.3983,41797.0
2021-02-01 15:40:00,51.5,51.54,51.41,51.45,71650.0,41.3983,41.4304,41.3259,41.3581,71650.0
2021-02-01 15:45:00,51.44,51.47,51.35,51.39,47946.0,41.3501,41.3742,41.2777,41.3099,47946.0
2021-02-01 15:50:00,51.39,51.47,51.34,51.38,98608.0,41.3099,41.3742,41.2697,41.3018,98608.0
2021-02-01 15:55:00,51.39,51.45,51.26,51.34,259405.0,41.3099,41.3581,41.2054,41.2697,259405.0
2021-02-02 09:30:00,52.9,53.0,52.31,52.86,122463.0,42.5237,42.6041,42.0494,42.4915,122463.0
2021-02-02 09:35:00,52.85,53.01,52.15,52.2,172776.0,42.4835,42.6121,41.9208,41.961,172776.0
2021-02-02 09:40:00,52.27,52.27,51.99,52.14,35833.0,42.0173,42.0173,41.7922,41.9128,35833.0
2021-02-02 09:45:00,52.14,52.2,51.75,51.95,38847.0,41.9128,41.961,41.5993,41.76,38847.0
2021-02-02 09:50:00,51.98,52.45,51.97,52.4,57310.0,41.7841,42.1619,41.7761,42.1218,57310.0
2021-02-02 09:55:00,52.36,52.44,52.21,52.38,36680.0,42.0896,42.1539,41.969,42.1057,36680.0
2021-02-02 10:00:00,52.37,52.51,52.23,52.34,59544.0,42.0976,42.2102,41.9851,42.0735,59544.0
2021-02-02 10:05:00,52.35,52.44,52.14,52.32,47890.0,42.0816,42.1539,41.9128,42.0574,47890.0
2021-02-02 10:10:00,52.33,52.33,52.1,52.2,41500.0,42.0655,42.0655,41.8806,41.961,41500.0
2021-02-02 10:15:00,52.18,52.4,52.18,52.27,107906.0,41.9449,42.1218,41.9449,42.0173,107906.0
2021-02-02 10:20:00,52.29,52.38,52.04,52.11,49731.0,42.0333,42.1057,41.8324,41.8886,49731.0
2021-02-02 10:25:00,52.11,52.14,51.87,51.96,48914.0,41.8886,41.9128,41.6957,41.7681,48914.0
2021-02-02 10:30:00,51.99,52.2,51.94,51.97,40201.0,41.7922,41.961,41.752,41.7761,40201.0
2021-02-02 10:35:00,51.95,51.96,51.72,51.72,34982.0,41.76,41.7681,41.5751,41.5751,34982.0
2021-02-02 10:40:00,51.73,51.87,51.73,51.79,31389.0,41.5832,41.6957,41.5832,41.6314,31389.0
2021-02-02 10:45:00,51.79,52.01,51.78,51.92,44235.0,41.6314,41.8083,41.6234,41.7359,44235.0
2021-02-02 10:50:00,51.94,52.14,51.94,52.09,34198.0,41.752,41.9128,41.752,41.8726,34198.0
2021-02-02 10:55:00,52.1,52.28,52.08,52.16,47013.0,41.8806,42.0253,41.8645,41.9288,47013.0
2021-02-02 11:00:00,52.16,52.27,52.1,52.15,57390.0,41.9288,42.0173,41.8806,41.9208,57390.0
2021-02-02 11:05:00,52.13,52.16,51.93,52.0,50555.0,41.9047,41.9288,41.7439,41.8002,50555.0
2021-02-02 11:10:00,52.02,52.02,51.9,52.02,50432.0,41.8163,41.8163,41.7198,41.8163,50432.0
2021-02-02 11:15:00,52.02,52.27,52.02,52.25,49575.0,41.8163,42.0173,41.8163,42.0012,49575.0
2021-02-02 11:20:00,52.26,52.26,52.02,52.02,47227.0,42.0092,42.0092,41.8163,41.8163,47227.0
2021-02-02 11:25:00,52.03,52.11,51.86,51.95,88313.0,41.8243,41.8886,41.6877,41.76,88313.0
2021-02-02 11:30:00,51.96,51.96,51.7,51.76,35932.0,41.7681,41.7681,41.5591,41.6073,35932.0
2021-02-02 11:35:00,51.75,51.96,51.75,51.9,23329.0,41.5993,41.7681,41.5993,41.7198,23329.0
2021-02-02 11:40:00,51.92,51.92,51.79,51.79,48666.0,41.7359,41.7359,41.6314,41.6314,48666.0
2021-02-02 11:45:00,51.8,51.89,51.68,51.88,43493.0,41.6394,41.7118,41.543,41.7038,43493.0
2021-02-02 11:50:00,51.91,52.1,51.91,52.08,24575.0,41.7279,41.8806,41.7279,41.8645,24575.0
2021-02-02 11:55:00,52.09,52.26,52.0,52.16,78864.0,41.8726,42.0092,41.8002,41.9288,78864.0
2021-02-02 12:00:00,52.16,52.2,51.98,51.98,17966.0,41.9288,41.961,41.7841,41.7841,17966.0
2021-02-02 12:05:00,51.99,52.03,51.79,51.81,18869.0,41.7922,41.8243,41.6314,41.6475,18869.0
2021-02-02 12:10:00,51.82,51.86,51.71,51.81,15451.0,41.6555,41.6877,41.5671,41.6475,15451.0
2021-02-02 12:15:00,51.82,51.91,51.73,51.76,13474.0,41.6555,41.7279,41.5832,41.6073,13474.0
2021-02-02 12:20:00,51.75,51.85,51.71,51.74,20699.0,41.5993,41.6796,41.5671,41.5912,20699.0
2021-02-02 12:25:00,51.74,51.82,51.71,51.8,8162.0,41.5912,41.6555,41.5671,41.6394,8162.0
2021-02-02 12:30:00,51.8,51.81,51.68,51.71,31484.0,41.6394,41.6475,41.543,41.5671,31484.0
2021-02-02 12:35:00,51.71,51.71,51.57,51.59,12456.0,41.5671,41.5671,41.4546,41.4706,12456.0
2021-02-02 12:40:00,51.57,51.59,51.48,51.51,29857.0,41.4546,41.4706,41.3822,41.4063,29857.0
2021-02-02 12:45:00,51.51,51.56,51.44,51.56,31280.0,41.4063,41.4465,41.3501,41.4465,31280.0
2021-02-02 12:50:00,51.59,51.67,51.51,51.52,27215.0,41.4706,41.5349,41.4063,41.4144,27215.0
2021-02-02 12:55:00,51.5,51.52,51.44,51.5,22263.0,41.3983,41.4144,41.3501,41.3983,22263.0
2021-02-02 13:00:00,51.49,51.53,51.4,51.4,19798.0,41.3903,41.4224,41.3179,41.3179,19798.0
2021-02-02 13:05:00,51.41,51.54,51.4,51.54,24089.0,41.3259,41.4304,41.3179,41.4304,24089.0
2021-02-02 13:10:00,51.56,51.56,51.45,51.5,16890.0,41.4465,41.4465,41.3581,41.3983,16890.0
2021-02-02 13:15:00,51.48,51.5,51.4,51.43,12622.0,41.3822,41.3983,41.3179,41.342,12622.0
2021-02-02 13:20:00,51.44,51.44,51.3,51.3,19689.0,41.3501,41.3501,41.2375,41.2375,19689.0
2021-02-02 13:25:00,51.3,51.45,51.29,51.45,10850.0,41.2375,41.3581,41.2295,41.3581,10850.0
2021-02-02 13:30:00,51.45,51.54,51.44,51.51,10922.0,41.3581,41.4304,41.3501,41.4063,10922.0
2021-02-02 13:35:00,51.5,51.5,51.36,51.4,17632.0,41.3983,41.3983,41.2858,41.3179,17632.0
2021-02-02 13:40:00,51.39,51.46,51.37,51.4,14852.0,41.3099,41.3661,41.2938,41.3179,14852.0
2021-02-02 13:45:00,51.41,51.54,51.41,51.46,14833.0,41.3259,41.4304,41.3259,41.3661,14833.0
2021-02-02 13:50:00,51.47,51.51,51.37,51.38,14603.0,41.3742,41.4063,41.2938,41.3018,14603.0
2021-02-02 13:55:00,51.39,51.43,51.35,51.4,14674.0,41.3099,41.342,41.2777,41.3179,14674.0
2021-02-02 14:00:00,51.39,51.41,51.28,51.29,24446.0,41.3099,41.3259,41.2214,41.2295,24446.0
2021-02-02 14:05:00,51.29,51.44,51.27,51.39,21776.0,41.2295,41.3501,41.2134,41.3099,21776.0
2021-02-02 14:10:00,51.4,51.43,51.36,51.43,8146.0,41.3179,41.342,41.2858,41.342,8146.0
2021-02-02 14:15:00,51.43,51.44,51.29,51.3,25287.0,41.342,41.3501,41.2295,41.2375,25287.0
2021-02-02 14:20:00,51.29,51.3,51.1,51.11,72343.0,41.2295,41.2375,41.0767,41.0848,72343.0
2021-02-02 14:25:00,51.11,51.19,51.05,51.11,42860.0,41.0848,41.1491,41.0366,41.0848,42860.0
2021-02-02 14:30:00,51.11,51.18,51.0,51.16,34254.0,41.0848,41.1411,40.9964,41.125,34254.0
2021-02-02 14:35:00,51.16,51.38,51.16,51.38,16130.0,41.125,41.3018,41.125,41.3018,16130.0
2021-02-02 14:40:00,51.38,51.41,51.27,51.27,17191.0,41.3018,41.3259,41.2134,41.2134,17191.0
2021-02-02 14:45:00,51.25,51.27,51.1,51.12,22859.0,41.1973,41.2134,41.0767,41.0928,22859.0
2021-02-02 14:50:00,51.11,51.12,50.94,50.98,57689.0,41.0848,41.0928,40.9481,40.9803,57689.0
2021-02-02 14:55:00,51.0,51.08,50.97,51.02,74341.0,40.9964,41.0607,40.9722,41.0124,74341.0
2021-02-02 15:00:00,51.0,51.16,50.99,51.01,351661.0,40.9964,41.125,40.9883,41.0044,351661.0
2021-02-02 15:05:00,51.01,51.25,50.99,51.24,147372.0,41.0044,41.1973,40.9883,41.1893,147372.0
2021-02-02 15:10:00,51.24,51.25,51.05,51.1,158878.0,41.1893,41.1973,41.0366,41.0767,158878.0
2021-02-02 15:15:00,51.1,51.55,51.1,51.5,72550.0,41.0767,41.4385,41.0767,41.3983,72550.0
2021-02-02 15:20:00,51.5,51.55,51.38,51.52,102828.0,41.3983,41.4385,41.3018,41.4144,102828.0
2021-02-02 15:25:00,51.52,51.66,51.49,51.66,99497.0,41.4144,41.5269,41.3903,41.5269,99497.0
2021-02-02 15:30:00,51.65,51.83,51.65,51.72,127225.0,41.5189,41.6636,41.5189,41.5751,127225.0
2021-02-02 15:35:00,51.72,51.72,51.54,51.58,40598.0,41.5751,41.5751,41.4304,41.4626,40598.0
2021-02-02 15:40:00,51.58,51.6,51.44,51.44,62390.0,41.4626,41.4787,41.3501,41.3501,62390.0
2021-02-02 15:45:00,51.44,51.52,51.43,51.46,105807.0,41.3501,41.4144,41.342,41.3661,105807.0
2021-02-02 15:50:00,51.47,51.55,51.4,51.48,111191.0,41.3742,41.4385,41.3179,41.3822,111191.0
2021-02-02 15:55:00,51.48,51.5,51.26,51.28,271151.0,41.3822,41.3983,41.2054,41.2214,271151.0
2021-02-03 09:30:00,51.83,52.49,51.5,52.42,116211.0,41.6636,42.1941,41.3983,42.1378,116211.0
2021-02-03 09:35:00,52.42,52.71,52.27,52.59,43233.0,42.1378,42.3709,42.0173,42.2745,43233.0
2021-02-03 09:40:00,52.62,52.74,52.25,52.49,33795.0,42.2986,42.3951,42.0012,42.1941,33795.0
2021-02-03 09:45:00,52.46,52.82,52.26,52.58,64679.0,42.17,42.4594,42.0092,42.2664,64679.0
2021-02-03 09:50:00,52.55,52.75,52.32,52.68,45808.0,42.2423,42.4031,42.0574,42.3468,45808.0
2021-02-03 09:55:00,52.71,52.9,52.7,52.85,56767.0,42.3709,42.5237,42.3629,42.4835,56767.0
2021-02-03 10:00:00,52.86,53.12,52.84,52.85,79448.0,42.4915,42.7005,42.4754,42.4835,79448.0
2021-02-03 10:05:00,52.85,53.07,52.72,53.04,84417.0,42.4835,42.6603,42.379,42.6362,84417.0
2021-02-03 10:10:00,53.03,53.41,53.02,53.24,30987.0,42.6282,42.9336,42.6201,42.797,30987.0
2021-02-03 10:15:00,53.27,53.37,53.18,53.2,56302.0,42.8211,42.9015,42.7488,42.7648,56302.0
2021-02-03 10:20:00,53.22,53.29,52.98,53.13,38457.0,42.7809,42.8372,42.588,42.7086,38457.0
2021-02-03 10:25:00,53.24,53.3,53.04,53.1,26825.0,42.797,42.8452,42.6362,42.6844,26825.0
2021-02-03 10:30:00,53.04,53.04,52.66,52.83,63070.0,42.6362,42.6362,42.3308,42.4674,63070.0
2021-02-03 10:35:00,52.87,52.91,52.73,52.85,42359.0,42.4996,42.5317,42.387,42.4835,42359.0
2021-02-03 10:40:00,52.85,53.2,52.78,53.16,48626.0,42.4835,42.7648,42.4272,42.7327,48626.0
2021-02-03 10:45:00,53.15,53.43,53.13,53.43,37619.0,42.7246,42.9497,42.7086,42.9497,37619.0
2021-02-03 10:50:00,53.45,53.9,53.41,53.8,45250.0,42.9658,43.3275,42.9336,43.2471,45250.0
2021-02-03 10:55:00,53.78,53.91,53.71,53.75,73102.0,43.2311,43.3356,43.1748,43.207,73102.0
2021-02-03 11:00:00,53.79,54.08,53.78,54.01,34810.0,43.2391,43.4722,43.2311,43.416,34810.0
2021-02-03 11:05:00,53.98,54.04,53.73,54.04,18234.0,43.3918,43.4401,43.1909,43.4401,18234.0
2021-02-03 11:10:00,54.04,54.05,53.79,53.93,23177.0,43.4401,43.4481,43.2391,43.3516,23177.0
2021-02-03 11:15:00,53.9,53.92,53.62,53.74,17980.0,43.3275,43.3436,43.1025,43.1989,17980.0
2021-02-03 11:20:00,53.71,53.8,53.6,53.7,19856.0,43.1748,43.2471,43.0864,43.1668,19856.0
2021-02-03 11:25:00,53.67,53.68,53.34,53.47,18670.0,43.1426,43.1507,42.8774,42.9819,18670.0
2021-02-03 11:30:00,53.45,53.7,53.45,53.69,31133.0,42.9658,43.1668,42.9658,43.1587,31133.0
2021-02-03 11:35:00,53.71,53.96,53.66,53.94,15911.0,43.1748,43.3758,43.1346,43.3597,15911.0
2021-02-03 11:40:00,53.94,54.29,53.94,54.29,35042.0,43.3597,43.641,43.3597,43.641,35042.0
2021-02-03 11:45:00,54.27,54.5,54.25,54.46,31795.0,43.625,43.8098,43.6089,43.7777,31795.0
2021-02-03 11:50:00,54.46,54.58,54.34,54.52,37524.0,43.7777,43.8741,43.6812,43.8259,37524.0
2021-02-03 11:55:00,54.5,54.57,54.35,54.55,21320.0,43.8098,43.8661,43.6893,43.85,21320.0
2021-02-03 12:00:00,54.53,54.53,54.32,54.42,19494.0,43.834,43.834,43.6651,43.7455,19494.0
2021-02-03 12:05:00,54.41,54.41,54.25,54.37,22435.0,43.7375,43.7375,43.6089,43.7053,22435.0
2021-02-03 12:10:00,54.34,54.5,54.33,54.37,15373.0,43.6812,43.8098,43.6732,43.7053,15373.0
2021-02-03 12:15:00,54.36,54.6,54.35,54.57,31158.0,43.6973,43.8902,43.6893,43.8661,31158.0
2021-02-03 12:20:00,54.56,54.56,54.39,54.43,15422.0,43.8581,43.8581,43.7214,43.7536,15422.0
2021-02-03 12:25:00,54.46,54.72,54.44,54.72,18961.0,43.7777,43.9867,43.7616,43.9867,18961.0
2021-02-03 12:30:00,54.69,54.78,54.62,54.74,21604.0,43.9626,44.0349,43.9063,44.0028,21604.0
2021-02-03 12:35:00,54.72,54.83,54.68,54.75,33336.0,43.9867,44.0751,43.9545,44.0108,33336.0
2021-02-03 12:40:00,54.76,54.89,54.74,54.83,17860.0,44.0188,44.1233,44.0028,44.0751,17860.0
2021-02-03 12:45:00,54.82,55.0,54.81,54.95,40355.0,44.0671,44.2118,44.059,44.1716,40355.0
2021-02-03 12:50:00,54.95,55.06,54.93,54.97,23333.0,44.1716,44.26,44.1555,44.1876,23333.0
2021-02-03 12:55:00,54.97,55.03,54.7,54.74,26592.0,44.1876,44.2359,43.9706,44.0028,26592.0
2021-02-03 13:00:00,54.78,54.85,54.71,54.85,17662.0,44.0349,44.0912,43.9786,44.0912,17662.0
2021-02-03 13:05:00,54.83,54.99,54.78,54.9,22147.0,44.0751,44.2037,44.0349,44.1314,22147.0
2021-02-03 13:10:00,54.9,54.9,54.72,54.76,17909.0,44.1314,44.1314,43.9867,44.0188,17909.0
2021-02-03 13:15:00,54.79,54.8,54.63,54.63,14512.0,44.043,44.051,43.9143,43.9143,14512.0
2021-02-03 13:20:00,54.62,54.65,54.48,54.53,42434.0,43.9063,43.9304,43.7938,43.834,42434.0
2021-02-03 13:25:00,54.51,54.58,54.47,54.54,22085.0,43.8179,43.8741,43.7857,43.842,22085.0
2021-02-03 13:30:00,54.52,54.67,54.48,54.55,16229.0,43.8259,43.9465,43.7938,43.85,16229.0
2021-02-03 13:35:00,54.54,54.68,54.45,54.66,34853.0,43.842,43.9545,43.7696,43.9385,34853.0
2021-02-03 13:40:00,54.68,54.75,54.58,54.7,79803.0,43.9545,44.0108,43.8741,43.9706,79803.0
2021-02-03 13:45:00,54.7,54.79,54.65,54.77,15151.0,43.9706,44.043,43.9304,44.0269,15151.0
2021-02-03 13:50:00,54.79,54.82,54.7,54.76,34043.0,44.043,44.0671,43.9706,44.0188,34043.0
2021-02-03 13:55:00,54.77,54.81,54.67,54.68,36933.0,44.0269,44.059,43.9465,43.9545,36933.0
2021-02-03 14:00:00,54.71,54.79,54.68,54.78,14158.0,43.9786,44.043,43.9545,44.0349,14158.0
2021-02-03 14:05:00,54.81,54.96,54.81,54.96,31067.0,44.059,44.1796,44.059,44.1796,31067.0
2021-02-03 14:10:00,54.96,55.03,54.93,55.01,41067.0,44.1796,44.2359,44.1555,44.2198,41067.0
2021-02-03 14:15:00,55.02,55.19,55.01,55.18,23722.0,44.2278,44.3645,44.2198,44.3565,23722.0
2021-02-03 14:20:00,55.2,55.24,55.13,55.17,54801.0,44.3725,44.4047,44.3163,44.3484,54801.0
2021-02-03 14:25:00,55.16,55.25,55.11,55.14,40492.0,44.3404,44.4127,44.3002,44.3243,40492.0
2021-02-03 14:30:00,55.14,55.29,55.1,55.28,51449.0,44.3243,44.4449,44.2922,44.4368,51449.0
2021-02-03 14:35:00,55.29,55.47,55.27,55.38,123225.0,44.4449,44.5896,44.4288,44.5172,123225.0
2021-02-03 14:40:00,55.43,55.53,55.41,55.51,36196.0,44.5574,44.6378,44.5413,44.6217,36196.0
2021-02-03 14:45:00,55.5,55.59,55.46,55.49,31944.0,44.6137,44.686,44.5815,44.6057,31944.0
2021-02-03 14:50:00,55.5,55.52,55.42,55.49,32739.0,44.6137,44.6298,44.5494,44.6057,32739.0
2021-02-03 14:55:00,55.48,55.66,55.47,55.6,47841.0,44.5976,44.7423,44.5896,44.6941,47841.0
2021-02-03 15:00:00,55.6,55.63,55.51,55.58,44642.0,44.6941,44.7182,44.6217,44.678,44642.0
2021-02-03 15:05:00,55.58,55.65,55.51,55.59,64799.0,44.678,44.7343,44.6217,44.686,64799.0
2021-02-03 15:10:00,55.6,55.6,55.43,55.48,55567.0,44.6941,44.6941,44.5574,44.5976,55567.0
2021-02-03 15:15:00,55.49,55.67,55.45,55.45,53792.0,44.6057,44.7503,44.5735,44.5735,53792.0
2021-02-03 15:20:00,55.45,55.57,55.43,55.44,88463.0,44.5735,44.67,44.5574,44.5655,88463.0
2021-02-03 15:25:00,55.44,55.46,55.29,55.37,70583.0,44.5655,44.5815,44.4449,44.5092,70583.0
2021-02-03 15:30:00,55.36,55.51,55.25,55.5,55253.0,44.5012,44.6217,44.4127,44.6137,55253.0
2021-02-03 15:35:00,55.5,55.54,55.33,55.39,58213.0,44.6137,44.6458,44.477,44.5253,58213.0
2021-02-03 15:40:00,55.38,55.7,55.37,55.61,90087.0,44.5172,44.7745,44.5092,44.7021,90087.0
2021-02-03 15:45:00,55.62,55.73,55.58,55.72,77363.0,44.7102,44.7986,44.678,44.7905,77363.0
2021-02-03 15:50:00,55.75,56.0,55.72,55.87,157036.0,44.8147,45.0156,44.7905,44.9111,157036.0
2021-02-03 15:55:00,55.86,55.94,55.78,55.89,342955.0,44.9031,44.9674,44.8388,44.9272,342955.0
2021-02-04 09:30:00,56.31,56.41,55.22,55.63,123341.0,45.2648,45.3452,44.3886,44.7182,123341.0
2021-02-04 09:35:00,55.55,55.58,55.04,55.15,98705.0,44.6539,44.678,44.2439,44.3323,98705.0
2021-02-04 09:40:00,55.16,55.68,55.04,55.47,59801.0,44.3404,44.7584,44.2439,44.5896,59801.0
2021-02-04 09:45:00,55.49,55.53,55.16,55.53,73679.0,44.6057,44.6378,44.3404,44.6378,73679.0
2021-02-04 09:50:00,55.53,55.61,55.24,55.36,44405.0,44.6378,44.7021,44.4047,44.5012,44405.0
2021-02-04 09:55:00,55.37,55.58,55.37,55.57,44498.0,44.5092,44.678,44.5092,44.67,44498.0
2021-02-04 10:00:00,55.57,55.82,55.5,55.65,51979.0,44.67,44.8709,44.6137,44.7343,51979.0
2021-02-04 10:05:00,55.7,55.87,55.6,55.78,28062.0,44.7745,44.9111,44.6941,44.8388,28062.0
2021-02-04 10:10:00,55.75,55.79,55.35,55.43,36337.0,44.8147,44.8468,44.4931,44.5574,36337.0
2021-02-04 10:15:00,55.43,55.59,55.34,55.43,41334.0,44.5574,44.686,44.4851,44.5574,41334.0
2021-02-04 10:20:00,55.41,55.47,55.25,55.26,17150.0,44.5413,44.5896,44.4127,44.4208,17150.0
2021-02-04 10:25:00,55.25,55.32,54.73,54.85,42048.0,44.4127,44.469,43.9947,44.0912,42048.0
2021-02-04 10:30:00,54.88,55.4,54.87,55.26,27280.0,44.1153,44.5333,44.1073,44.4208,27280.0
2021-02-04 10:35:00,55.25,55.38,55.1,55.38,133795.0,44.4127,44.5172,44.2922,44.5172,133795.0
2021-02-04 10:40:00,55.43,55.49,55.22,55.27,42757.0,44.5574,44.6057,44.3886,44.4288,42757.0
2021-02-04 10:45:00,55.25,55.49,55.25,55.48,19671.0,44.4127,44.6057,44.4127,44.5976,19671.0
2021-02-04 10:50:00,55.48,55.61,55.46,55.54,23464.0,44.5976,44.7021,44.5815,44.6458,23464.0
2021-02-04 10:55:00,55.55,55.75,55.44,55.72,51901.0,44.6539,44.8147,44.5655,44.7905,51901.0
2021-02-04 11:00:00,55.68,55.82,55.52,55.8,28670.0,44.7584,44.8709,44.6298,44.8548,28670.0
2021-02-04 11:05:00,55.8,55.92,55.66,55.88,32669.0,44.8548,44.9513,44.7423,44.9192,32669.0
2021-02-04 11:10:00,55.88,56.04,55.86,55.93,40674.0,44.9192,45.0478,44.9031,44.9593,40674.0
2021-02-04 11:15:00,55.93,56.05,55.85,56.05,28301.0,44.9593,45.0558,44.895,45.0558,28301.0
2021-02-04 11:20:00,56.05,56.3,56.04,56.26,33153.0,45.0558,45.2568,45.0478,45.2246,33153.0
2021-02-04 11:25:00,56.24,56.26,56.1,56.21,31840.0,45.2085,45.2246,45.096,45.1844,31840.0
2021-02-04 11:30:00,56.21,56.21,55.93,56.15,25574.0,45.1844,45.1844,44.9593,45.1362,25574.0
2021-02-04 11:35:00,56.1,56.12,55.97,56.07,33660.0,45.096,45.1121,44.9915,45.0719,33660.0
2021-02-04 11:40:00,56.08,56.24,56.06,56.21,27065.0,45.0799,45.2085,45.0638,45.1844,27065.0
2021-02-04 11:45:00,56.23,56.24,56.13,56.24,24423.0,45.2005,45.2085,45.1201,45.2085,24423.0
2021-02-04 11:50:00,56.19,56.23,56.04,56.11,24179.0,45.1683,45.2005,45.0478,45.104,24179.0
2021-02-04 11:55:00,56.11,56.16,56.05,56.06,16051.0,45.104,45.1442,45.0558,45.0638,16051.0
2021-02-04 12:00:00,56.06,56.1,55.93,56.02,19028.0,45.0638,45.096,44.9593,45.0317,19028.0
2021-02-04 12:05:00,56.03,56.05,55.96,56.04,11039.0,45.0397,45.0558,44.9835,45.0478,11039.0
2021-02-04 12:10:00,56.05,56.07,55.97,56.02,14249.0,45.0558,45.0719,44.9915,45.0317,14249.0
2021-02-04 12:15:00,56.01,56.1,55.99,56.05,11072.0,45.0237,45.096,45.0076,45.0558,11072.0
2021-02-04 12:20:00,56.03,56.21,56.02,56.21,18185.0,45.0397,45.1844,45.0317,45.1844,18185.0
2021-02-04 12:25:00,56.23,56.28,56.21,56.28,10488.0,45.2005,45.2407,45.1844,45.2407,10488.0
2021-02-04 12:30:00,56.29,56.37,56.26,56.36,17363.0,45.2487,45.313,45.2246,45.305,17363.0
2021-02-04 12:35:00,56.36,56.55,56.33,56.39,49877.0,45.305,45.4577,45.2809,45.3291,49877.0
2021-02-04 12:40:00,56.43,56.43,56.29,56.41,37619.0,45.3613,45.3613,45.2487,45.3452,37619.0
2021-02-04 12:45:00,56.42,56.51,56.41,56.46,13040.0,45.3532,45.4256,45.3452,45.3854,13040.0
2021-02-04 12:50:00,56.41,56.45,56.31,56.41,14726.0,45.3452,45.3773,45.2648,45.3452,14726.0
2021-02-04 12:55:00,56.42,56.42,56.3,56.39,13244.0,45.3532,45.3532,45.2568,45.3291,13244.0
2021-02-04 13:00:00,56.39,56.49,56.35,56.46,27894.0,45.3291,45.4095,45.297,45.3854,27894.0
2021-02-04 13:05:00,56.46,56.58,56.44,56.57,14853.0,45.3854,45.4818,45.3693,45.4738,14853.0
2021-02-04 13:10:00,56.59,56.59,56.49,56.55,12172.0,45.4899,45.4899,45.4095,45.4577,12172.0
2021-02-04 13:15:00,56.57,56.61,56.48,56.6,29105.0,45.4738,45.506,45.4015,45.4979,29105.0
2021-02-04 13:20:00,56.62,56.63,56.53,56.6,19971.0,45.514,45.522,45.4417,45.4979,19971.0
2021-02-04 13:25:00,56.62,56.63,56.46,56.52,15667.0,45.514,45.522,45.3854,45.4336,15667.0
2021-02-04 13:30:00,56.53,56.58,56.46,56.54,15493.0,45.4417,45.4818,45.3854,45.4497,15493.0
2021-02-04 13:35:00,56.52,56.7,56.52,56.65,19364.0,45.4336,45.5783,45.4336,45.5381,19364.0
2021-02-04 13:40:00,56.66,56.74,56.58,56.71,49632.0,45.5462,45.6105,45.4818,45.5863,49632.0
2021-02-04 13:45:00,56.71,56.72,56.6,56.71,22332.0,45.5863,45.5944,45.4979,45.5863,22332.0
2021-02-04 13:50:00,56.69,56.73,56.67,56.69,27076.0,45.5703,45.6024,45.5542,45.5703,27076.0
2021-02-04 13:55:00,56.67,56.75,56.65,56.75,21586.0,45.5542,45.6185,45.5381,45.6185,21586.0
2021-02-04 14:00:00,56.75,56.86,56.73,56.84,21204.0,45.6185,45.7069,45.6024,45.6908,21204.0
2021-02-04 14:05:00,56.82,56.84,56.72,56.84,31448.0,45.6748,45.6908,45.5944,45.6908,31448.0
2021-02-04 14:10:00,56.84,56.97,56.8,56.96,12605.0,45.6908,45.7954,45.6587,45.7873,12605.0
2021-02-04 14:15:00,56.96,56.96,56.85,56.95,22613.0,45.7873,45.7873,45.6989,45.7793,22613.0
2021-02-04 14:20:00,56.93,56.97,56.87,56.97,24868.0,45.7632,45.7954,45.715,45.7954,24868.0
2021-02-04 14:25:00,56.97,57.0,56.81,56.96,36701.0,45.7954,45.8195,45.6667,45.7873,36701.0
2021-02-04 14:30:00,56.96,57.02,56.87,57.02,43142.0,45.7873,45.8355,45.715,45.8355,43142.0
2021-02-04 14:35:00,57.02,57.06,56.92,56.92,65377.0,45.8355,45.8677,45.7552,45.7552,65377.0
2021-02-04 14:40:00,56.91,56.94,56.83,56.94,26137.0,45.7471,45.7712,45.6828,45.7712,26137.0
2021-02-04 14:45:00,56.92,57.0,56.87,57.0,37914.0,45.7552,45.8195,45.715,45.8195,37914.0
2021-02-04 14:50:00,57.02,57.09,56.91,56.91,23737.0,45.8355,45.8918,45.7471,45.7471,23737.0
2021-02-04 14:55:00,56.92,57.03,56.88,56.95,27589.0,45.7552,45.8436,45.723,45.7793,27589.0
2021-02-04 15:00:00,56.92,56.97,56.87,56.93,47704.0,45.7552,45.7954,45.715,45.7632,47704.0
2021-02-04 15:05:00,56.91,56.92,56.84,56.87,13580.0,45.7471,45.7552,45.6908,45.715,13580.0
2021-02-04 15:10:00,56.86,56.88,56.65,56.69,30321.0,45.7069,45.723,45.5381,45.5703,30321.0
2021-02-04 15:15:00,56.72,56.76,56.59,56.73,28649.0,45.5944,45.6265,45.4899,45.6024,28649.0
2021-02-04 15:20:00,56.74,56.74,56.59,56.63,28801.0,45.6105,45.6105,45.4899,45.522,28801.0
2021-02-04 15:25:00,56.65,56.84,56.64,56.77,33705.0,45.5381,45.6908,45.5301,45.6346,33705.0
2021-02-04 15:30:00,56.78,56.86,56.76,56.82,50305.0,45.6426,45.7069,45.6265,45.6748,50305.0
2021-02-04 15:35:00,56.82,56.83,56.67,56.76,54599.0,45.6748,45.6828,45.5542,45.6265,54599.0
2021-02-04 15:40:00,56.77,56.88,56.69,56.79,83284.0,45.6346,45.723,45.5703,45.6507,83284.0
2021-02-04 15:45:00,56.8,57.0,56.8,56.95,96304.0,45.6587,45.8195,45.6587,45.7793,96304.0
2021-02-04 15:50:00,56.96,57.05,56.86,57.02,165834.0,45.7873,45.8597,45.7069,45.8355,165834.0
2021-02-04 15:55:00,57.01,57.53,57.01,57.48,693735.0,45.8275,46.2455,45.8275,46.2053,693735.0
2021-02-05 09:30:00,58.04,58.1,57.6,57.85,181924.0,46.6555,46.7037,46.3018,46.5027,181924.0
2021-02-05 09:35:00,57.8,57.85,57.28,57.54,46222.0,46.4625,46.5027,46.0445,46.2535,46222.0
2021-02-05 09:40:00,57.5,57.83,57.48,57.81,62098.0,46.2214,46.4867,46.2053,46.4706,62098.0
2021-02-05 09:45:00,57.79,57.91,57.33,57.66,102776.0,46.4545,46.551,46.0847,46.35,102776.0
2021-02-05 09:50:00,57.66,57.93,57.66,57.89,51062.0,46.35,46.567,46.35,46.5349,51062.0
2021-02-05 09:55:00,57.93,57.96,57.45,57.45,67679.0,46.567,46.5912,46.1812,46.1812,67679.0
2021-02-05 10:00:00,57.46,57.62,57.22,57.57,27758.0,46.1892,46.3179,45.9963,46.2777,27758.0
2021-02-05 10:05:00,57.57,57.58,57.06,57.1,46291.0,46.2777,46.2857,45.8677,45.8999,46291.0
2021-02-05 10:10:00,57.15,57.28,56.93,56.93,58474.0,45.94,46.0445,45.7632,45.7632,58474.0
2021-02-05 10:15:00,56.92,57.07,56.85,56.91,47230.0,45.7552,45.8757,45.6989,45.7471,47230.0
2021-02-05 10:20:00,56.92,57.27,56.85,57.22,27159.0,45.7552,46.0365,45.6989,45.9963,27159.0
2021-02-05 10:25:00,57.24,57.45,57.22,57.45,20613.0,46.0124,46.1812,45.9963,46.1812,20613.0
2021-02-05 10:30:00,57.45,57.56,57.41,57.53,20495.0,46.1812,46.2696,46.149,46.2455,20495.0
2021-02-05 10:35:00,57.55,57.87,57.55,57.83,24898.0,46.2616,46.5188,46.2616,46.4867,24898.0
2021-02-05 10:40:00,57.83,58.01,57.82,57.88,185379.0,46.4867,46.6314,46.4786,46.5269,185379.0
2021-02-05 10:45:00,57.85,57.92,57.66,57.73,16571.0,46.5027,46.559,46.35,46.4063,16571.0
2021-02-05 10:50:00,57.75,57.81,57.48,57.5,116778.0,46.4224,46.4706,46.2053,46.2214,116778.0
2021-02-05 10:55:00,57.49,57.6,57.43,57.51,94243.0,46.2134,46.3018,46.1651,46.2294,94243.0
2021-02-05 11:00:00,57.52,57.6,57.38,57.39,55245.0,46.2375,46.3018,46.1249,46.133,55245.0
2021-02-05 11:05:00,57.41,57.57,57.4,57.51,34523.0,46.149,46.2777,46.141,46.2294,34523.0
2021-02-05 11:10:00,57.51,57.65,57.48,57.59,88743.0,46.2294,46.342,46.2053,46.2937,88743.0
2021-02-05 11:15:00,57.61,57.65,57.55,57.59,16113.0,46.3098,46.342,46.2616,46.2937,16113.0
2021-02-05 11:20:00,57.59,57.72,57.55,57.72,21661.0,46.2937,46.3982,46.2616,46.3982,21661.0
2021-02-05 11:25:00,57.71,57.71,57.42,57.45,30017.0,46.3902,46.3902,46.1571,46.1812,30017.0
2021-02-05 11:30:00,57.45,57.46,57.12,57.16,33219.0,46.1812,46.1892,45.9159,45.9481,33219.0
2021-02-05 11:35:00,57.17,57.45,57.16,57.39,19687.0,45.9561,46.1812,45.9481,46.133,19687.0
2021-02-05 11:40:00,57.38,57.4,57.3,57.32,21815.0,46.1249,46.141,46.0606,46.0767,21815.0
2021-02-05 11:45:00,57.33,57.42,57.28,57.37,60139.0,46.0847,46.1571,46.0445,46.1169,60139.0
2021-02-05 11:50:00,57.38,57.4,57.09,57.09,22479.0,46.1249,46.141,45.8918,45.8918,22479.0
2021-02-05 11:55:00,57.1,57.2,57.1,57.15,12675.0,45.8999,45.9802,45.8999,45.94,12675.0
2021-02-05 12:00:00,57.12,57.12,56.9,57.02,34169.0,45.9159,45.9159,45.7391,45.8355,34169.0
2021-02-05 12:05:00,57.03,57.11,57.0,57.05,9838.0,45.8436,45.9079,45.8195,45.8597,9838.0
2021-02-05 12:10:00,57.04,57.14,56.96,57.11,12984.0,45.8516,45.932,45.7873,45.9079,12984.0
2021-02-05 12:15:00,57.1,57.19,57.07,57.17,64484.0,45.8999,45.9722,45.8757,45.9561,64484.0
2021-02-05 12:20:00,57.14,57.16,57.02,57.02,12032.0,45.932,45.9481,45.8355,45.8355,12032.0
2021-02-05 12:25:00,57.02,57.12,57.01,57.09,14974.0,45.8355,45.9159,45.8275,45.8918,14974.0
2021-02-05 12:30:00,57.09,57.09,56.96,56.98,16258.0,45.8918,45.8918,45.7873,45.8034,16258.0
2021-02-05 12:35:00,56.96,57.01,56.89,56.97,14722.0,45.7873,45.8275,45.731,45.7954,14722.0
2021-02-05 12:40:00,56.95,57.05,56.87,57.04,11519.0,45.7793,45.8597,45.715,45.8516,11519.0
2021-02-05 12:45:00,57.04,57.09,56.85,56.93,15113.0,45.8516,45.8918,45.6989,45.7632,15113.0
2021-02-05 12:50:00,56.94,57.06,56.92,56.98,14062.0,45.7712,45.8677,45.7552,45.8034,14062.0
2021-02-05 12:55:00,56.98,57.0,56.9,56.95,20364.0,45.8034,45.8195,45.7391,45.7793,20364.0
2021-02-05 13:00:00,56.97,57.07,56.93,57.01,16002.0,45.7954,45.8757,45.7632,45.8275,16002.0
2021-02-05 13:05:00,57.02,57.04,56.87,56.91,23785.0,45.8355,45.8516,45.715,45.7471,23785.0
2021-02-05 13:10:00,56.91,57.01,56.9,56.97,13127.0,45.7471,45.8275,45.7391,45.7954,13127.0
2021-02-05 13:15:00,56.97,57.02,56.9,56.94,12612.0,45.7954,45.8355,45.7391,45.7712,12612.0
2021-02-05 13:20:00,56.94,57.01,56.9,56.91,16653.0,45.7712,45.8275,45.7391,45.7471,16653.0
2021-02-05 13:25:00,56.92,56.94,56.83,56.86,14604.0,45.7552,45.7712,45.6828,45.7069,14604.0
2021-02-05 13:30:00,56.87,56.92,56.84,56.91,12829.0,45.715,45.7552,45.6908,45.7471,12829.0
2021-02-05 13:35:00,56.92,56.96,56.83,56.86,13212.0,45.7552,45.7873,45.6828,45.7069,13212.0
2021-02-05 13:40:00,56.86,56.87,56.8,56.84,14924.0,45.7069,45.715,45.6587,45.6908,14924.0
2021-02-05 13:45:00,56.84,56.86,56.69,56.77,27227.0,45.6908,45.7069,45.5703,45.6346,27227.0
2021-02-05 13:50:00,56.76,56.97,56.76,56.93,11715.0,45.6265,45.7954,45.6265,45.7632,11715.0
2021-02-05 13:55:00,56.92,57.0,56.86,56.89,17429.0,45.7552,45.8195,45.7069,45.731,17429.0
2021-02-05 14:00:00,56.88,57.0,56.87,56.93,15560.0,45.723,45.8195,45.715,45.7632,15560.0
2021-02-05 14:05:00,56.94,57.0,56.92,56.97,20412.0,45.7712,45.8195,45.7552,45.7954,20412.0
2021-02-05 14:10:00,56.97,56.97,56.89,56.94,20844.0,45.7954,45.7954,45.731,45.7712,20844.0
2021-02-05 14:15:00,56.93,57.0,56.9,56.93,50350.0,45.7632,45.8195,45.7391,45.7632,50350.0
2021-02-05 14:20:00,56.93,56.99,56.89,56.89,22944.0,45.7632,45.8114,45.731,45.731,22944.0
2021-02-05 14:25:00,56.9,56.96,56.88,56.96,18926.0,45.7391,45.7873,45.723,45.7873,18926.0
2021-02-05 14:30:00,56.95,56.97,56.81,56.82,54094.0,45.7793,45.7954,45.6667,45.6748,54094.0
2021-02-05 14:35:00,56.83,56.84,56.73,56.81,12867.0,45.6828,45.6908,45.6024,45.6667,12867.0
2021-02-05 14:40:00,56.83,56.83,56.7,56.74,12195.0,45.6828,45.6828,45.5783,45.6105,12195.0
2021-02-05 14:45:00,56.73,56.87,56.73,56.77,14822.0,45.6024,45.715,45.6024,45.6346,14822.0
2021-02-05 14:50:00,56.78,56.83,56.72,56.78,28987.0,45.6426,45.6828,45.5944,45.6426,28987.0
2021-02-05 14:55:00,56.78,56.84,56.75,56.79,15565.0,45.6426,45.6908,45.6185,45.6507,15565.0
2021-02-05 15:00:00,56.79,56.79,56.69,56.73,15473.0,45.6507,45.6507,45.5703,45.6024,15473.0
2021-02-05 15:05:00,56.72,56.73,56.6,56.66,26087.0,45.5944,45.6024,45.4979,45.5462,26087.0
2021-02-05 15:10:00,56.66,56.7,56.62,56.68,18188.0,45.5462,45.5783,45.514,45.5622,18188.0
2021-02-05 15:15:00,56.69,56.75,56.54,56.54,23442.0,45.5703,45.6185,45.4497,45.4497,23442.0
2021-02-05 15:20:00,56.54,56.63,56.51,56.59,19080.0,45.4497,45.522,45.4256,45.4899,19080.0
2021-02-05 15:25:00,56.6,56.6,56.43,56.54,22046.0,45.4979,45.4979,45.3613,45.4497,22046.0
2021-02-05 15:30:00,56.53,56.65,56.53,56.61,25505.0,45.4417,45.5381,45.4417,45.506,25505.0
2021-02-05 15:35:00,56.62,56.69,56.61,56.68,22000.0,45.514,45.5703,45.506,45.5622,22000.0
2021-02-05 15:40:00,56.66,56.69,56.58,56.66,26236.0,45.5462,45.5703,45.4818,45.5462,26236.0
2021-02-05 15:45:00,56.67,56.68,56.53,56.64,49208.0,45.5542,45.5622,45.4417,45.5301,49208.0
2021-02-05 15:50:00,56.65,56.72,56.59,56.7,60408.0,45.5381,45.5944,45.4899,45.5783,60408.0
2021-02-05 15:55:00,56.71,56.77,56.59,56.6,161529.0,45.5863,45.6346,45.4899,45.4979,161529.0
2021-02-08 09:30:00,57.51,57.96,57.43,57.68,93549.0,46.2294,46.5912,46.1651,46.3661,93549.0
2021-02-08 09:35:00,57.67,57.77,57.5,57.64,21214.0,46.358,46.4384,46.2214,46.3339,21214.0
2021-02-08 09:40:00,57.63,57.71,57.32,57.5,32755.0,46.3259,46.3902,46.0767,46.2214,32755.0
2021-02-08 09:45:00,57.52,57.72,57.47,57.61,40855.0,46.2375,46.3982,46.1973,46.3098,40855.0
2021-02-08 09:50:00,57.65,57.8,57.6,57.77,30418.0,46.342,46.4625,46.3018,46.4384,30418.0
2021-02-08 09:55:00,57.78,57.96,57.78,57.85,37613.0,46.4465,46.5912,46.4465,46.5027,37613.0
2021-02-08 10:00:00,57.84,58.02,57.82,57.85,29288.0,46.4947,46.6394,46.4786,46.5027,29288.0
2021-02-08 10:05:00,57.83,57.84,57.63,57.65,42087.0,46.4867,46.4947,46.3259,46.342,42087.0
2021-02-08 10:10:00,57.64,57.85,57.59,57.8,41952.0,46.3339,46.5027,46.2937,46.4625,41952.0
2021-02-08 10:15:00,57.88,57.94,57.82,57.85,23446.0,46.5269,46.5751,46.4786,46.5027,23446.0
2021-02-08 10:20:00,57.83,57.9,57.71,57.8,54398.0,46.4867,46.5429,46.3902,46.4625,54398.0
2021-02-08 10:25:00,57.79,58.04,57.77,58.0,33008.0,46.4545,46.6555,46.4384,46.6233,33008.0
2021-02-08 10:30:00,58.01,58.29,57.98,58.22,131493.0,46.6314,46.8564,46.6072,46.8002,131493.0
2021-02-08 10:35:00,58.2,58.2,57.74,57.91,32311.0,46.7841,46.7841,46.4143,46.551,32311.0
2021-02-08 10:40:00,57.92,58.19,57.9,58.19,67556.0,46.559,46.776,46.5429,46.776,67556.0
2021-02-08 10:45:00,58.2,58.28,58.11,58.18,32800.0,46.7841,46.8484,46.7117,46.768,32800.0
2021-02-08 10:50:00,58.18,58.28,57.95,58.03,19932.0,46.768,46.8484,46.5831,46.6474,19932.0
2021-02-08 10:55:00,58.04,58.06,57.66,57.68,17656.0,46.6555,46.6715,46.35,46.3661,17656.0
2021-02-08 11:00:00,57.71,57.73,57.61,57.72,10700.0,46.3902,46.4063,46.3098,46.3982,10700.0
2021-02-08 11:05:00,57.72,57.91,57.7,57.91,14622.0,46.3982,46.551,46.3822,46.551,14622.0
2021-02-08 11:10:00,57.94,57.95,57.61,57.61,9317.0,46.5751,46.5831,46.3098,46.3098,9317.0
2021-02-08 11:15:00,57.61,57.62,57.5,57.6,16423.0,46.3098,46.3179,46.2214,46.3018,16423.0
2021-02-08 11:20:00,57.58,57.79,57.57,57.74,12232.0,46.2857,46.4545,46.2777,46.4143,12232.0
2021-02-08 11:25:00,57.75,57.82,57.7,57.76,8686.0,46.4224,46.4786,46.3822,46.4304,8686.0
2021-02-08 11:30:00,57.77,57.9,57.62,57.73,8930.0,46.4384,46.5429,46.3179,46.4063,8930.0
2021-02-08 11:35:00,57.75,57.83,57.71,57.82,5612.0,46.4224,46.4867,46.3902,46.4786,5612.0
2021-02-08 11:40:00,57.82,57.82,57.58,57.59,12450.0,46.4786,46.4786,46.2857,46.2937,12450.0
2021-02-08 11:45:00,57.59,57.73,57.58,57.72,9766.0,46.2937,46.4063,46.2857,46.3982,9766.0
2021-02-08 11:50:00,57.72,57.9,57.68,57.89,15787.0,46.3982,46.5429,46.3661,46.5349,15787.0
2021-02-08 11:55:00,57.89,57.93,57.84,57.9,10747.0,46.5349,46.567,46.4947,46.5429,10747.0
2021-02-08 12:00:00,57.91,58.06,57.91,58.04,39387.0,46.551,46.6715,46.551,46.6555,39387.0
2021-02-08 12:05:00,58.03,58.21,58.03,58.17,17236.0,46.6474,46.7921,46.6474,46.76,17236.0
2021-02-08 12:10:00,58.16,58.16,58.04,58.11,35208.0,46.7519,46.7519,46.6555,46.7117,35208.0
2021-02-08 12:15:00,58.13,58.3,58.13,58.3,31005.0,46.7278,46.8645,46.7278,46.8645,31005.0
2021-02-08 12:20:00,58.3,58.43,58.3,58.4,24993.0,46.8645,46.969,46.8645,46.9449,24993.0
2021-02-08 12:25:00,58.42,58.61,58.4,58.57,27914.0,46.9609,47.1137,46.9449,47.0815,27914.0
2021-02-08 12:30:00,58.57,58.62,58.5,58.54,23263.0,47.0815,47.1217,47.0252,47.0574,23263.0
2021-02-08 12:35:00,58.57,58.58,58.52,58.56,18914.0,47.0815,47.0895,47.0413,47.0735,18914.0
2021-02-08 12:40:00,58.58,58.58,58.41,58.45,18989.0,47.0895,47.0895,46.9529,46.985,18989.0
2021-02-08 12:45:00,58.44,58.58,58.43,58.52,15415.0,46.977,47.0895,46.969,47.0413,15415.0
2021-02-08 12:50:00,58.55,58.64,58.51,58.57,14747.0,47.0654,47.1378,47.0333,47.0815,14747.0
2021-02-08 12:55:00,58.57,58.58,58.39,58.46,20175.0,47.0815,47.0895,46.9368,46.9931,20175.0
2021-02-08 13:00:00,58.51,58.51,58.43,58.47,10654.0,47.0333,47.0333,46.969,47.0011,10654.0
2021-02-08 13:05:00,58.47,58.51,58.44,58.49,11128.0,47.0011,47.0333,46.977,47.0172,11128.0
2021-02-08 13:10:00,58.48,58.63,58.47,58.53,17861.0,47.0092,47.1297,47.0011,47.0494,17861.0
2021-02-08 13:15:00,58.54,58.62,58.54,58.54,12807.0,47.0574,47.1217,47.0574,47.0574,12807.0
2021-02-08 13:20:00,58.53,58.6,58.49,58.56,15327.0,47.0494,47.1056,47.0172,47.0735,15327.0
2021-02-08 13:25:00,58.53,58.57,58.48,58.48,13033.0,47.0494,47.0815,47.0092,47.0092,13033.0
2021-02-08 13:30:00,58.49,58.51,58.43,58.49,30593.0,47.0172,47.0333,46.969,47.0172,30593.0
2021-02-08 13:35:00,58.47,58.53,58.41,58.46,17481.0,47.0011,47.0494,46.9529,46.9931,17481.0
2021-02-08 13:40:00,58.46,58.66,58.45,58.65,50577.0,46.9931,47.1539,46.985,47.1458,50577.0
2021-02-08 13:45:00,58.66,58.74,58.64,58.67,62366.0,47.1539,47.2182,47.1378,47.1619,62366.0
2021-02-08 13:50:00,58.67,58.91,58.64,58.88,35707.0,47.1619,47.3548,47.1378,47.3307,35707.0
2021-02-08 13:55:00,58.84,58.96,58.84,58.9,32583.0,47.2986,47.395,47.2986,47.3468,32583.0
2021-02-08 14:00:00,58.9,59.05,58.85,59.01,59522.0,47.3468,47.4674,47.3066,47.4352,59522.0
2021-02-08 14:05:00,59.01,59.09,58.98,59.09,37220.0,47.4352,47.4995,47.4111,47.4995,37220.0
2021-02-08 14:10:00,59.1,59.11,58.98,59.04,28788.0,47.5076,47.5156,47.4111,47.4593,28788.0
2021-02-08 14:15:00,59.06,59.09,58.98,59.08,17347.0,47.4754,47.4995,47.4111,47.4915,17347.0
2021-02-08 14:20:00,59.07,59.11,59.01,59.01,20818.0,47.4834,47.5156,47.4352,47.4352,20818.0
2021-02-08 14:25:00,59.01,59.09,58.97,58.99,22997.0,47.4352,47.4995,47.4031,47.4191,22997.0
2021-02-08 14:30:00,58.98,59.09,58.96,59.04,27669.0,47.4111,47.4995,47.395,47.4593,27669.0
2021-02-08 14:35:00,59.03,59.15,58.99,59.14,28959.0,47.4513,47.5477,47.4191,47.5397,28959.0
2021-02-08 14:40:00,59.15,59.24,59.11,59.23,24023.0,47.5477,47.6201,47.5156,47.6121,24023.0
2021-02-08 14:45:00,59.23,59.38,59.23,59.37,39588.0,47.6121,47.7326,47.6121,47.7246,39588.0
2021-02-08 14:50:00,59.38,59.42,59.35,59.42,50209.0,47.7326,47.7648,47.7085,47.7648,50209.0
2021-02-08 14:55:00,59.41,59.57,59.4,59.56,73026.0,47.7567,47.8854,47.7487,47.8773,73026.0
2021-02-08 15:00:00,59.55,59.57,59.35,59.42,51011.0,47.8693,47.8854,47.7085,47.7648,51011.0
2021-02-08 15:05:00,59.44,59.56,59.39,59.42,42882.0,47.7809,47.8773,47.7407,47.7648,42882.0
2021-02-08 15:10:00,59.41,59.51,59.36,59.37,38501.0,47.7567,47.8371,47.7166,47.7246,38501.0
2021-02-08 15:15:00,59.37,59.48,59.35,59.48,41280.0,47.7246,47.813,47.7085,47.813,41280.0
2021-02-08 15:20:00,59.47,59.54,59.41,59.5,38674.0,47.805,47.8612,47.7567,47.8291,38674.0
2021-02-08 15:25:00,59.51,59.69,59.51,59.68,45697.0,47.8371,47.9818,47.8371,47.9738,45697.0
2021-02-08 15:30:00,59.69,59.85,59.68,59.77,56275.0,47.9818,48.1104,47.9738,48.0461,56275.0
2021-02-08 15:35:00,59.77,59.79,59.71,59.72,48495.0,48.0461,48.0622,47.9979,48.0059,48495.0
2021-02-08 15:40:00,59.72,59.77,59.64,59.7,71748.0,48.0059,48.0461,47.9416,47.9899,71748.0
2021-02-08 15:45:00,59.7,59.7,59.55,59.58,95155.0,47.9899,47.9899,47.8693,47.8934,95155.0
2021-02-08 15:50:00,59.58,59.63,59.27,59.3,111872.0,47.8934,47.9336,47.6442,47.6683,111872.0
2021-02-08 15:55:00,59.29,59.49,59.17,59.46,252105.0,47.6603,47.8211,47.5638,47.7969,252105.0
2021-02-09 09:30:00,58.75,58.93,58.03,58.31,66354.0,47.2262,47.3709,46.6474,46.8725,66354.0
2021-02-09 09:35:00,58.23,58.41,58.15,58.21,29119.0,46.8082,46.9529,46.7439,46.7921,29119.0
2021-02-09 09:40:00,58.24,58.29,57.9,58.29,22805.0,46.8162,46.8564,46.5429,46.8564,22805.0
2021-02-09 09:45:00,58.25,58.57,58.18,58.41,40857.0,46.8243,47.0815,46.768,46.9529,40857.0
2021-02-09 09:50:00,58.44,58.54,58.34,58.4,23582.0,46.977,47.0574,46.8966,46.9449,23582.0
2021-02-09 09:55:00,58.35,58.38,58.12,58.2,10636.0,46.9047,46.9288,46.7198,46.7841,10636.0
2021-02-09 10:00:00,58.09,58.22,58.0,58.02,22174.0,46.6957,46.8002,46.6233,46.6394,22174.0
2021-02-09 10:05:00,57.98,58.08,57.93,58.04,19784.0,46.6072,46.6876,46.567,46.6555,19784.0
2021-02-09 10:10:00,58.07,58.34,58.05,58.33,41318.0,46.6796,46.8966,46.6635,46.8886,41318.0
2021-02-09 10:15:00,58.33,58.53,58.31,58.35,49102.0,46.8886,47.0494,46.8725,46.9047,49102.0
2021-02-09 10:20:00,58.4,58.43,58.26,58.3,5472.0,46.9449,46.969,46.8323,46.8645,5472.0
2021-02-09 10:25:00,58.27,58.47,58.25,58.37,18654.0,46.8404,47.0011,46.8243,46.9207,18654.0
2021-02-09 10:30:00,58.37,58.39,57.91,57.94,42651.0,46.9207,46.9368,46.551,46.5751,42651.0
2021-02-09 10:35:00,57.9,58.19,57.88,58.19,16904.0,46.5429,46.776,46.5269,46.776,16904.0
2021-02-09 10:40:00,58.19,58.2,57.96,58.01,19456.0,46.776,46.7841,46.5912,46.6314,19456.0
2021-02-09 10:45:00,58.04,58.15,57.97,57.97,21376.0,46.6555,46.7439,46.5992,46.5992,21376.0
2021-02-09 10:50:00,58.0,58.22,57.97,58.22,16548.0,46.6233,46.8002,46.5992,46.8002,16548.0
2021-02-09 10:55:00,58.2,58.33,58.06,58.12,14939.0,46.7841,46.8886,46.6715,46.7198,14939.0
2021-02-09 11:00:00,58.11,58.14,57.93,57.99,28990.0,46.7117,46.7359,46.567,46.6153,28990.0
2021-02-09 11:05:00,58.01,58.07,57.96,58.04,8973.0,46.6314,46.6796,46.5912,46.6555,8973.0
2021-02-09 11:10:00,58.04,58.12,58.0,58.08,15887.0,46.6555,46.7198,46.6233,46.6876,15887.0
2021-02-09 11:15:00,58.09,58.12,57.96,58.12,22434.0,46.6957,46.7198,46.5912,46.7198,22434.0
2021-02-09 11:20:00,58.11,58.2,58.07,58.11,16103.0,46.7117,46.7841,46.6796,46.7117,16103.0
2021-02-09 11:25:00,58.12,58.32,58.09,58.31,10391.0,46.7198,46.8805,46.6957,46.8725,10391.0
2021-02-09 11:30:00,58.3,58.38,58.25,58.3,11386.0,46.8645,46.9288,46.8243,46.8645,11386.0
2021-02-09 11:35:00,58.33,58.36,58.2,58.3,10935.0,46.8886,46.9127,46.7841,46.8645,10935.0
2021-02-09 11:40:00,58.29,58.41,58.29,58.38,11054.0,46.8564,46.9529,46.8564,46.9288,11054.0
2021-02-09 11:45:00,58.39,58.5,58.37,58.43,11608.0,46.9368,47.0252,46.9207,46.969,11608.0
2021-02-09 11:50:00,58.42,58.46,58.28,58.31,14050.0,46.9609,46.9931,46.8484,46.8725,14050.0
2021-02-09 11:55:00,58.31,58.31,58.18,58.27,12458.0,46.8725,46.8725,46.768,46.8404,12458.0
2021-02-09 12:00:00,58.28,58.38,58.22,58.38,10538.0,46.8484,46.9288,46.8002,46.9288,10538.0
2021-02-09 12:05:00,58.37,58.37,58.17,58.35,29409.0,46.9207,46.9207,46.76,46.9047,29409.0
2021-02-09 12:10:00,58.34,58.49,58.3,58.48,16289.0,46.8966,47.0172,46.8645,47.0092,16289.0
2021-02-09 12:15:00,58.47,58.55,58.41,58.52,39220.0,47.0011,47.0654,46.9529,47.0413,39220.0
2021-02-09 12:20:00,58.54,58.73,58.52,58.72,19115.0,47.0574,47.2101,47.0413,47.2021,19115.0
2021-02-09 12:25:00,58.7,58.72,58.57,58.6,65018.0,47.186,47.2021,47.0815,47.1056,65018.0
2021-02-09 12:30:00,58.61,58.72,58.61,58.69,38117.0,47.1137,47.2021,47.1137,47.178,38117.0
2021-02-09 12:35:00,58.7,58.89,58.67,58.86,49855.0,47.186,47.3387,47.1619,47.3146,49855.0
2021-02-09 12:40:00,58.86,58.87,58.72,58.74,32098.0,47.3146,47.3227,47.2021,47.2182,32098.0
2021-02-09 12:45:00,58.75,58.83,58.74,58.76,13241.0,47.2262,47.2905,47.2182,47.2342,13241.0
2021-02-09 12:50:00,58.75,58.77,58.68,58.72,19731.0,47.2262,47.2423,47.1699,47.2021,19731.0
2021-02-09 12:55:00,58.72,58.75,58.63,58.65,14207.0,47.2021,47.2262,47.1297,47.1458,14207.0
2021-02-09 13:00:00,58.68,58.73,58.61,58.68,17512.0,47.1699,47.2101,47.1137,47.1699,17512.0
2021-02-09 13:05:00,58.7,58.73,58.64,58.67,43606.0,47.186,47.2101,47.1378,47.1619,43606.0
2021-02-09 13:10:00,58.68,58.71,58.65,58.69,15857.0,47.1699,47.194,47.1458,47.178,15857.0
2021-02-09 13:15:00,58.69,58.69,58.51,58.53,12259.0,47.178,47.178,47.0333,47.0494,12259.0
2021-02-09 13:20:00,58.52,58.58,58.43,58.44,18239.0,47.0413,47.0895,46.969,46.977,18239.0
2021-02-09 13:25:00,58.44,58.44,58.36,58.41,13569.0,46.977,46.977,46.9127,46.9529,13569.0
2021-02-09 13:30:00,58.4,58.42,58.29,58.31,22400.0,46.9449,46.9609,46.8564,46.8725,22400.0
2021-02-09 13:35:00,58.31,58.42,58.28,58.32,41053.0,46.8725,46.9609,46.8484,46.8805,41053.0
2021-02-09 13:40:00,58.35,58.44,58.3,58.35,13273.0,46.9047,46.977,46.8645,46.9047,13273.0
2021-02-09 13:45:00,58.37,58.4,58.3,58.3,17252.0,46.9207,46.9449,46.8645,46.8645,17252.0
2021-02-09 13:50:00,58.3,58.32,58.26,58.28,10435.0,46.8645,46.8805,46.8323,46.8484,10435.0
2021-02-09 13:55:00,58.29,58.42,58.29,58.4,18727.0,46.8564,46.9609,46.8564,46.9449,18727.0
2021-02-09 14:00:00,58.39,58.53,58.39,58.53,10556.0,46.9368,47.0494,46.9368,47.0494,10556.0
2021-02-09 14:05:00,58.52,58.66,58.51,58.66,13520.0,47.0413,47.1539,47.0333,47.1539,13520.0
2021-02-09 14:10:00,58.66,58.66,58.53,58.57,18291.0,47.1539,47.1539,47.0494,47.0815,18291.0
2021-02-09 14:15:00,58.58,58.61,58.52,58.53,12460.0,47.0895,47.1137,47.0413,47.0494,12460.0
2021-02-09 14:20:00,58.54,58.62,58.54,58.59,15179.0,47.0574,47.1217,47.0574,47.0976,15179.0
2021-02-09 14:25:00,58.57,58.74,58.48,58.73,62275.0,47.0815,47.2182,47.0092,47.2101,62275.0
2021-02-09 14:30:00,58.72,58.74,58.65,58.74,15703.0,47.2021,47.2182,47.1458,47.2182,15703.0
2021-02-09 14:35:00,58.73,58.75,58.63,58.69,26467.0,47.2101,47.2262,47.1297,47.178,26467.0
2021-02-09 14:40:00,58.69,58.71,58.64,58.64,21647.0,47.178,47.194,47.1378,47.1378,21647.0
2021-02-09 14:45:00,58.63,58.65,58.55,58.62,40164.0,47.1297,47.1458,47.0654,47.1217,40164.0
2021-02-09 14:50:00,58.64,58.81,58.64,58.8,38760.0,47.1378,47.2744,47.1378,47.2664,38760.0
2021-02-09 14:55:00,58.8,58.84,58.73,58.74,27906.0,47.2664,47.2986,47.2101,47.2182,27906.0
2021-02-09 15:00:00,58.74,58.76,58.64,58.65,24644.0,47.2182,47.2342,47.1378,47.1458,24644.0
2021-02-09 15:05:00,58.65,58.71,58.65,58.66,47077.0,47.1458,47.194,47.1458,47.1539,47077.0
2021-02-09 15:10:00,58.66,58.77,58.65,58.77,47253.0,47.1539,47.2423,47.1458,47.2423,47253.0
2021-02-09 15:15:00,58.76,58.77,58.63,58.64,30068.0,47.2342,47.2423,47.1297,47.1378,30068.0
2021-02-09 15:20:00,58.64,58.66,58.55,58.55,26448.0,47.1378,47.1539,47.0654,47.0654,26448.0
2021-02-09 15:25:00,58.55,58.56,58.35,58.35,31692.0,47.0654,47.0735,46.9047,46.9047,31692.0
2021-02-09 15:30:00,58.32,58.39,58.32,58.35,39646.0,46.8805,46.9368,46.8805,46.9047,39646.0
2021-02-09 15:35:00,58.35,58.65,58.34,58.55,57014.0,46.9047,47.1458,46.8966,47.0654,57014.0
2021-02-09 15:40:00,58.56,58.56,58.36,58.4,45270.0,47.0735,47.0735,46.9127,46.9449,45270.0
2021-02-09 15:45:00,58.39,58.4,58.2,58.24,35963.0,46.9368,46.9449,46.7841,46.8162,35963.0
2021-02-09 15:50:00,58.23,58.31,58.18,58.27,72296.0,46.8082,46.8725,46.768,46.8404,72296.0
2021-02-09 15:55:00,58.26,58.32,58.15,58.22,191846.0,46.8323,46.8805,46.7439,46.8002,191846.0
2021-02-10 09:30:00,58.5,59.08,58.45,58.97,67093.0,47.0252,47.4915,46.985,47.4031,67093.0
2021-02-10 09:35:00,59.0,59.27,58.86,59.19,21816.0,47.4272,47.6442,47.3146,47.5799,21816.0
2021-02-10 09:40:00,59.23,59.75,59.22,59.75,29162.0,47.6121,48.0301,47.604,48.0301,29162.0
2021-02-10 09:45:00,59.73,59.95,59.71,59.82,93452.0,48.014,48.1908,47.9979,48.0863,93452.0
2021-02-10 09:50:00,59.85,59.88,59.59,59.59,40993.0,48.1104,48.1346,47.9014,47.9014,40993.0
2021-02-10 09:55:00,59.6,59.92,59.6,59.67,72740.0,47.9095,48.1667,47.9095,47.9657,72740.0
2021-02-10 10:00:00,59.69,60.05,59.69,59.79,158459.0,47.9818,48.2712,47.9818,48.0622,158459.0
2021-02-10 10:05:00,59.77,59.8,59.63,59.63,41821.0,48.0461,48.0702,47.9336,47.9336,41821.0
2021-02-10 10:10:00,59.62,59.67,59.03,59.08,27815.0,47.9256,47.9657,47.4513,47.4915,27815.0
2021-02-10 10:15:00,59.11,59.51,59.08,59.3,23768.0,47.5156,47.8371,47.4915,47.6683,23768.0
2021-02-10 10:20:00,59.29,59.3,58.72,58.79,41789.0,47.6603,47.6683,47.2021,47.2584,41789.0
2021-02-10 10:25:00,58.78,59.36,58.73,59.2,62715.0,47.2503,47.7166,47.2101,47.5879,62715.0
2021-02-10 10:30:00,59.25,59.37,58.93,59.09,51862.0,47.6281,47.7246,47.3709,47.4995,51862.0
2021-02-10 10:35:00,59.04,59.37,59.03,59.25,36133.0,47.4593,47.7246,47.4513,47.6281,36133.0
2021-02-10 10:40:00,59.25,59.25,58.56,58.61,46487.0,47.6281,47.6281,47.0735,47.1137,46487.0
2021-02-10 10:45:00,58.65,59.08,58.59,59.08,43097.0,47.1458,47.4915,47.0976,47.4915,43097.0
2021-02-10 10:50:00,59.06,59.37,58.94,59.36,28601.0,47.4754,47.7246,47.3789,47.7166,28601.0
2021-02-10 10:55:00,59.32,59.42,59.05,59.39,18637.0,47.6844,47.7648,47.4674,47.7407,18637.0
2021-02-10 11:00:00,59.42,59.59,59.39,59.42,23273.0,47.7648,47.9014,47.7407,47.7648,23273.0
2021-02-10 11:05:00,59.4,59.56,59.33,59.47,26696.0,47.7487,47.8773,47.6924,47.805,26696.0
2021-02-10 11:10:00,59.5,59.75,59.45,59.63,28923.0,47.8291,48.0301,47.7889,47.9336,28923.0
2021-02-10 11:15:00,59.65,59.86,59.58,59.86,26826.0,47.9497,48.1185,47.8934,48.1185,26826.0
2021-02-10 11:20:00,59.86,60.08,59.84,59.94,76793.0,48.1185,48.2953,48.1024,48.1828,76793.0
2021-02-10 11:25:00,59.97,60.1,59.84,59.86,117052.0,48.2069,48.3114,48.1024,48.1185,117052.0
2021-02-10 11:30:00,59.87,59.91,59.69,59.91,34424.0,48.1265,48.1587,47.9818,48.1587,34424.0
2021-02-10 11:35:00,59.92,60.18,59.9,60.13,73363.0,48.1667,48.3757,48.1506,48.3355,73363.0
2021-02-10 11:40:00,60.16,60.31,59.96,60.14,59991.0,48.3596,48.4802,48.1989,48.3436,59991.0
2021-02-10 11:45:00,60.15,60.32,60.03,60.1,179254.0,48.3516,48.4882,48.2551,48.3114,179254.0
2021-02-10 11:50:00,60.11,60.57,60.1,60.52,199952.0,48.3194,48.6892,48.3114,48.649,199952.0
2021-02-10 11:55:00,60.55,60.88,60.55,60.78,57324.0,48.6731,48.9384,48.6731,48.858,57324.0
2021-02-10 12:00:00,60.8,60.8,60.53,60.56,45026.0,48.8741,48.8741,48.6571,48.6812,45026.0
2021-02-10 12:05:00,60.56,60.56,60.34,60.48,53433.0,48.6812,48.6812,48.5043,48.6169,53433.0
2021-02-10 12:10:00,60.51,60.61,60.45,60.6,121570.0,48.641,48.7214,48.5927,48.7133,121570.0
2021-02-10 12:15:00,60.6,60.92,60.56,60.69,88896.0,48.7133,48.9706,48.6812,48.7857,88896.0
2021-02-10 12:20:00,60.69,60.7,60.17,60.17,83443.0,48.7857,48.7937,48.3677,48.3677,83443.0
2021-02-10 12:25:00,60.18,60.42,60.18,60.3,51404.0,48.3757,48.5686,48.3757,48.4722,51404.0
2021-02-10 12:30:00,60.29,60.3,59.99,60.11,27611.0,48.4641,48.4722,48.223,48.3194,27611.0
2021-02-10 12:35:00,60.1,60.13,59.79,59.84,28597.0,48.3114,48.3355,48.0622,48.1024,28597.0
2021-02-10 12:40:00,59.83,59.98,59.77,59.98,66072.0,48.0944,48.2149,48.0461,48.2149,66072.0
2021-02-10 12:45:00,60.0,60.21,60.0,60.16,33847.0,48.231,48.3998,48.231,48.3596,33847.0
2021-02-10 12:50:00,60.15,60.25,60.07,60.07,26002.0,48.3516,48.432,48.2873,48.2873,26002.0
2021-02-10 12:55:00,60.07,60.09,59.95,60.08,26668.0,48.2873,48.3034,48.1908,48.2953,26668.0
2021-02-10 13:00:00,60.08,60.2,59.96,60.17,30525.0,48.2953,48.3918,48.1989,48.3677,30525.0
2021-02-10 13:05:00,60.16,60.34,60.09,60.3,61036.0,48.3596,48.5043,48.3034,48.4722,61036.0
2021-02-10 13:10:00,60.29,60.37,60.11,60.11,13415.0,48.4641,48.5284,48.3194,48.3194,13415.0
2021-02-10 13:15:00,60.08,60.09,59.98,60.05,15955.0,48.2953,48.3034,48.2149,48.2712,15955.0
2021-02-10 13:20:00,60.04,60.15,59.97,60.02,49297.0,48.2632,48.3516,48.2069,48.2471,49297.0
2021-02-10 13:25:00,60.04,60.11,59.87,59.88,25662.0,48.2632,48.3194,48.1265,48.1346,25662.0
2021-02-10 13:30:00,59.89,60.05,59.84,59.99,45679.0,48.1426,48.2712,48.1024,48.223,45679.0
2021-02-10 13:35:00,60.0,60.1,59.91,60.06,32640.0,48.231,48.3114,48.1587,48.2792,32640.0
2021-02-10 13:40:00,60.05,60.16,60.02,60.03,31930.0,48.2712,48.3596,48.2471,48.2551,31930.0
2021-02-10 13:45:00,60.02,60.17,59.98,60.06,23448.0,48.2471,48.3677,48.2149,48.2792,23448.0
2021-02-10 13:50:00,60.05,60.21,59.99,60.19,21043.0,48.2712,48.3998,48.223,48.3837,21043.0
2021-02-10 13:55:00,60.18,60.18,60.08,60.14,26855.0,48.3757,48.3757,48.2953,48.3436,26855.0
2021-02-10 14:00:00,60.13,60.15,59.99,60.03,35062.0,48.3355,48.3516,48.223,48.2551,35062.0
2021-02-10 14:05:00,60.05,60.2,59.99,60.12,42284.0,48.2712,48.3918,48.223,48.3275,42284.0
2021-02-10 14:10:00,60.12,60.12,59.98,59.99,23996.0,48.3275,48.3275,48.2149,48.223,23996.0
2021-02-10 14:15:00,59.99,60.09,59.94,60.0,29373.0,48.223,48.3034,48.1828,48.231,29373.0
2021-02-10 14:20:00,60.0,60.0,59.68,59.7,36986.0,48.231,48.231,47.9738,47.9899,36986.0
2021-02-10 14:25:00,59.69,59.82,59.67,59.82,33266.0,47.9818,48.0863,47.9657,48.0863,33266.0
2021-02-10 14:30:00,59.83,60.14,59.81,60.09,36269.0,48.0944,48.3436,48.0783,48.3034,36269.0
2021-02-10 14:35:00,60.06,60.06,59.83,59.88,25560.0,48.2792,48.2792,48.0944,48.1346,25560.0
2021-02-10 14:40:00,59.91,60.05,59.91,60.04,26191.0,48.1587,48.2712,48.1587,48.2632,26191.0
2021-02-10 14:45:00,60.05,60.14,60.04,60.08,28113.0,48.2712,48.3436,48.2632,48.2953,28113.0
2021-02-10 14:50:00,60.1,60.32,60.08,60.32,38399.0,48.3114,48.4882,48.2953,48.4882,38399.0
2021-02-10 14:55:00,60.32,60.44,60.3,60.35,31491.0,48.4882,48.5847,48.4722,48.5124,31491.0
2021-02-10 15:00:00,60.35,60.46,60.34,60.44,34151.0,48.5124,48.6008,48.5043,48.5847,34151.0
2021-02-10 15:05:00,60.44,60.56,60.39,60.46,32524.0,48.5847,48.6812,48.5445,48.6008,32524.0
2021-02-10 15:10:00,60.44,60.47,60.29,60.38,28232.0,48.5847,48.6088,48.4641,48.5365,28232.0
2021-02-10 15:15:00,60.38,60.47,60.31,60.39,19043.0,48.5365,48.6088,48.4802,48.5445,19043.0
2021-02-10 15:20:00,60.39,60.44,60.27,60.27,26191.0,48.5445,48.5847,48.4481,48.4481,26191.0
2021-02-10 15:25:00,60.26,60.29,60.08,60.16,36412.0,48.44,48.4641,48.2953,48.3596,36412.0
2021-02-10 15:30:00,60.17,60.19,59.98,60.05,24433.0,48.3677,48.3837,48.2149,48.2712,24433.0
2021-02-10 15:35:00,60.04,60.07,59.84,59.84,27500.0,48.2632,48.2873,48.1024,48.1024,27500.0
2021-02-10 15:40:00,59.83,60.01,59.8,59.83,37127.0,48.0944,48.2391,48.0702,48.0944,37127.0
2021-02-10 15:45:00,59.83,60.0,59.83,59.88,42111.0,48.0944,48.231,48.0944,48.1346,42111.0
2021-02-10 15:50:00,59.89,60.13,59.87,60.03,113732.0,48.1426,48.3355,48.1265,48.2551,113732.0
2021-02-10 15:55:00,60.02,60.25,59.94,60.21,179036.0,48.2471,48.432,48.1828,48.3998,179036.0
2021-02-11 09:30:00,60.15,60.18,59.27,59.45,114962.0,48.3516,48.3757,47.6442,47.7889,114962.0
2021-02-11 09:35:00,59.52,60.06,59.46,59.89,16268.0,47.8452,48.2792,47.7969,48.1426,16268.0
2021-02-11 09:40:00,59.85,60.27,59.84,60.23,40632.0,48.1104,48.4481,48.1024,48.4159,40632.0
2021-02-11 09:45:00,60.24,60.26,60.0,60.1,16364.0,48.4239,48.44,48.231,48.3114,16364.0
2021-02-11 09:50:00,60.07,60.12,59.69,59.7,16418.0,48.2873,48.3275,47.9818,47.9899,16418.0
2021-02-11 09:55:00,59.83,59.99,59.63,59.63,10451.0,48.0944,48.223,47.9336,47.9336,10451.0
2021-02-11 10:00:00,59.63,60.01,59.59,59.97,11523.0,47.9336,48.2391,47.9014,48.2069,11523.0
2021-02-11 10:05:00,59.95,59.95,59.74,59.86,15177.0,48.1908,48.1908,48.022,48.1185,15177.0
2021-02-11 10:10:00,59.82,59.91,59.78,59.81,45509.0,48.0863,48.1587,48.0542,48.0783,45509.0
2021-02-11 10:15:00,59.79,60.02,59.76,59.95,15624.0,48.0622,48.2471,48.0381,48.1908,15624.0
2021-02-11 10:20:00,59.97,60.03,59.79,59.83,10685.0,48.2069,48.2551,48.0622,48.0944,10685.0
2021-02-11 10:25:00,59.82,59.88,59.77,59.87,49661.0,48.0863,48.1346,48.0461,48.1265,49661.0
2021-02-11 10:30:00,59.86,59.86,59.6,59.64,38593.0,48.1185,48.1185,47.9095,47.9416,38593.0
2021-02-11 10:35:00,59.65,59.66,59.51,59.57,44969.0,47.9497,47.9577,47.8371,47.8854,44969.0
2021-02-11 10:40:00,59.59,59.8,59.58,59.71,12768.0,47.9014,48.0702,47.8934,47.9979,12768.0
2021-02-11 10:45:00,59.7,59.75,59.65,59.66,13267.0,47.9899,48.0301,47.9497,47.9577,13267.0
2021-02-11 10:50:00,59.64,59.84,59.63,59.65,20885.0,47.9416,48.1024,47.9336,47.9497,20885.0
2021-02-11 10:55:00,59.66,59.79,59.58,59.61,18605.0,47.9577,48.0622,47.8934,47.9175,18605.0
2021-02-11 11:00:00,59.63,59.69,59.53,59.53,40776.0,47.9336,47.9818,47.8532,47.8532,40776.0
2021-02-11 11:05:00,59.52,59.52,59.06,59.07,39279.0,47.8452,47.8452,47.4754,47.4834,39279.0
2021-02-11 11:10:00,59.05,59.05,58.73,58.73,37769.0,47.4674,47.4674,47.2101,47.2101,37769.0
2021-02-11 11:15:00,58.73,58.93,58.72,58.78,21806.0,47.2101,47.3709,47.2021,47.2503,21806.0
2021-02-11 11:20:00,58.76,58.98,58.76,58.98,31469.0,47.2342,47.4111,47.2342,47.4111,31469.0
2021-02-11 11:25:00,58.98,59.15,58.92,59.14,20929.0,47.4111,47.5477,47.3629,47.5397,20929.0
2021-02-11 11:30:00,59.14,59.15,59.07,59.14,16766.0,47.5397,47.5477,47.4834,47.5397,16766.0
2021-02-11 11:35:00,59.15,59.2,58.97,59.14,18552.0,47.5477,47.5879,47.4031,47.5397,18552.0
2021-02-11 11:40:00,59.14,59.19,59.0,59.16,17886.0,47.5397,47.5799,47.4272,47.5558,17886.0
2021-02-11 11:45:00,59.15,59.18,59.02,59.05,16480.0,47.5477,47.5719,47.4432,47.4674,16480.0
2021-02-11 11:50:00,59.05,59.06,58.75,58.83,19123.0,47.4674,47.4754,47.2262,47.2905,19123.0
2021-02-11 11:55:00,58.84,58.97,58.81,58.94,16727.0,47.2986,47.4031,47.2744,47.3789,16727.0
2021-02-11 12:00:00,58.95,59.15,58.93,59.09,12398.0,47.387,47.5477,47.3709,47.4995,12398.0
2021-02-11 12:05:00,59.08,59.09,58.82,58.87,14942.0,47.4915,47.4995,47.2825,47.3227,14942.0
2021-02-11 12:10:00,58.86,59.05,58.86,58.99,47017.0,47.3146,47.4674,47.3146,47.4191,47017.0
2021-02-11 12:15:00,58.98,59.0,58.68,58.68,26119.0,47.4111,47.4272,47.1699,47.1699,26119.0
2021-02-11 12:20:00,58.67,58.82,58.56,58.57,37597.0,47.1619,47.2825,47.0735,47.0815,37597.0
2021-02-11 12:25:00,58.57,58.6,58.16,58.21,57458.0,47.0815,47.1056,46.7519,46.7921,57458.0
2021-02-11 12:30:00,58.24,58.91,58.24,58.9,34404.0,46.8162,47.3548,46.8162,47.3468,34404.0
2021-02-11 12:35:00,58.92,59.12,58.87,59.08,22256.0,47.3629,47.5236,47.3227,47.4915,22256.0
2021-02-11 12:40:00,59.04,59.08,58.84,58.91,15441.0,47.4593,47.4915,47.2986,47.3548,15441.0
2021-02-11 12:45:00,58.87,58.87,58.66,58.74,16494.0,47.3227,47.3227,47.1539,47.2182,16494.0
2021-02-11 12:50:00,58.77,58.78,58.53,58.69,14037.0,47.2423,47.2503,47.0494,47.178,14037.0
2021-02-11 12:55:00,58.69,58.96,58.68,58.9,16337.0,47.178,47.395,47.1699,47.3468,16337.0
2021-02-11 13:00:00,58.88,58.88,58.7,58.77,16462.0,47.3307,47.3307,47.186,47.2423,16462.0
2021-02-11 13:05:00,58.76,58.78,58.63,58.71,11472.0,47.2342,47.2503,47.1297,47.194,11472.0
2021-02-11 13:10:00,58.72,58.92,58.69,58.85,13384.0,47.2021,47.3629,47.178,47.3066,13384.0
2021-02-11 13:15:00,58.86,58.92,58.82,58.87,11046.0,47.3146,47.3629,47.2825,47.3227,11046.0
2021-02-11 13:20:00,58.88,59.05,58.85,59.01,9850.0,47.3307,47.4674,47.3066,47.4352,9850.0
2021-02-11 13:25:00,59.05,59.05,58.95,58.95,8783.0,47.4674,47.4674,47.387,47.387,8783.0
2021-02-11 13:30:00,58.99,59.11,58.93,59.1,11227.0,47.4191,47.5156,47.3709,47.5076,11227.0
2021-02-11 13:35:00,59.09,59.09,58.9,59.03,15732.0,47.4995,47.4995,47.3468,47.4513,15732.0
2021-02-11 13:40:00,59.04,59.09,58.93,58.95,8974.0,47.4593,47.4995,47.3709,47.387,8974.0
2021-02-11 13:45:00,58.95,59.11,58.92,59.08,9756.0,47.387,47.5156,47.3629,47.4915,9756.0
2021-02-11 13:50:00,59.08,59.17,59.07,59.12,12451.0,47.4915,47.5638,47.4834,47.5236,12451.0
2021-02-11 13:55:00,59.12,59.23,59.08,59.15,14940.0,47.5236,47.6121,47.4915,47.5477,14940.0
2021-02-11 14:00:00,59.16,59.2,59.03,59.04,21580.0,47.5558,47.5879,47.4513,47.4593,21580.0
2021-02-11 14:05:00,59.07,59.16,59.07,59.08,9428.0,47.4834,47.5558,47.4834,47.4915,9428.0
2021-02-11 14:10:00,59.1,59.12,58.94,59.03,12504.0,47.5076,47.5236,47.3789,47.4513,12504.0
2021-02-11 14:15:00,59.01,59.09,58.98,59.08,8514.0,47.4352,47.4995,47.4111,47.4915,8514.0
2021-02-11 14:20:00,59.08,59.2,59.06,59.15,18634.0,47.4915,47.5879,47.4754,47.5477,18634.0
2021-02-11 14:25:00,59.15,59.24,59.15,59.2,16571.0,47.5477,47.6201,47.5477,47.5879,16571.0
2021-02-11 14:30:00,59.2,59.2,59.12,59.17,21843.0,47.5879,47.5879,47.5236,47.5638,21843.0
2021-02-11 14:35:00,59.17,59.24,59.14,59.22,19444.0,47.5638,47.6201,47.5397,47.604,19444.0
2021-02-11 14:40:00,59.22,59.24,59.12,59.2,23192.0,47.604,47.6201,47.5236,47.5879,23192.0
2021-02-11 14:45:00,59.21,59.23,59.19,59.21,47306.0,47.596,47.6121,47.5799,47.596,47306.0
2021-02-11 14:50:00,59.21,59.25,59.19,59.25,57911.0,47.596,47.6281,47.5799,47.6281,57911.0
2021-02-11 14:55:00,59.26,59.26,59.1,59.22,21247.0,47.6362,47.6362,47.5076,47.604,21247.0
2021-02-11 15:00:00,59.21,59.24,59.14,59.17,11354.0,47.596,47.6201,47.5397,47.5638,11354.0
2021-02-11 15:05:00,59.17,59.21,59.08,59.17,12046.0,47.5638,47.596,47.4915,47.5638,12046.0
2021-02-11 15:10:00,59.17,59.31,59.15,59.26,12331.0,47.5638,47.6764,47.5477,47.6362,12331.0
2021-02-11 15:15:00,59.25,59.34,59.23,59.26,18635.0,47.6281,47.7005,47.6121,47.6362,18635.0
2021-02-11 15:20:00,59.26,59.3,59.21,59.23,14936.0,47.6362,47.6683,47.596,47.6121,14936.0
2021-02-11 15:25:00,59.23,59.24,59.13,59.16,15200.0,47.6121,47.6201,47.5317,47.5558,15200.0
2021-02-11 15:30:00,59.15,59.22,59.14,59.2,16163.0,47.5477,47.604,47.5397,47.5879,16163.0
2021-02-11 15:35:00,59.21,59.44,59.14,59.4,27347.0,47.596,47.7809,47.5397,47.7487,27347.0
2021-02-11 15:40:00,59.38,59.48,59.24,59.25,34547.0,47.7326,47.813,47.6201,47.6281,34547.0
2021-02-11 15:45:00,59.26,59.41,59.21,59.31,42137.0,47.6362,47.7567,47.596,47.6764,42137.0
2021-02-11 15:50:00,59.3,59.33,59.21,59.33,61587.0,47.6683,47.6924,47.596,47.6924,61587.0
2021-02-11 15:55:00,59.35,59.69,59.35,59.63,178140.0,47.7085,47.9818,47.7085,47.9336,178140.0
2021-02-12 09:30:00,59.21,60.0,59.03,59.5,99834.0,47.596,48.231,47.4513,47.8291,99834.0
2021-02-12 09:35:00,59.62,60.02,59.49,59.94,40620.0,47.9256,48.2471,47.8211,48.1828,40620.0
2021-02-12 09:40:00,59.92,60.27,59.91,60.14,21941.0,48.1667,48.4481,48.1587,48.3436,21941.0
2021-02-12 09:45:00,60.14,60.37,60.14,60.22,44745.0,48.3436,48.5284,48.3436,48.4079,44745.0
2021-02-12 09:50:00,60.21,60.29,59.96,60.05,16187.0,48.3998,48.4641,48.1989,48.2712,16187.0
2021-02-12 09:55:00,60.05,60.26,60.05,60.19,18156.0,48.2712,48.44,48.2712,48.3837,18156.0
2021-02-12 10:00:00,60.15,60.43,60.12,60.36,22923.0,48.3516,48.5767,48.3275,48.5204,22923.0
2021-02-12 10:05:00,60.39,60.62,60.39,60.6,24053.0,48.5445,48.7294,48.5445,48.7133,24053.0
2021-02-12 10:10:00,60.58,60.74,60.46,60.57,30230.0,48.6972,48.8259,48.6008,48.6892,30230.0
2021-02-12 10:15:00,60.59,60.66,60.23,60.23,26572.0,48.7053,48.7616,48.4159,48.4159,26572.0
2021-02-12 10:20:00,60.26,60.56,60.25,60.49,27245.0,48.44,48.6812,48.432,48.6249,27245.0
2021-02-12 10:25:00,60.51,60.51,60.23,60.24,44310.0,48.641,48.641,48.4159,48.4239,44310.0
2021-02-12 10:30:00,60.21,60.23,60.07,60.18,51224.0,48.3998,48.4159,48.2873,48.3757,51224.0
2021-02-12 10:35:00,60.2,60.39,60.18,60.22,38190.0,48.3918,48.5445,48.3757,48.4079,38190.0
2021-02-12 10:40:00,60.22,60.26,60.03,60.26,27344.0,48.4079,48.44,48.2551,48.44,27344.0
2021-02-12 10:45:00,60.27,60.41,60.26,60.3,29098.0,48.4481,48.5606,48.44,48.4722,29098.0
2021-02-12 10:50:00,60.28,60.33,60.09,60.09,26847.0,48.4561,48.4963,48.3034,48.3034,26847.0
2021-02-12 10:55:00,60.08,60.13,59.92,60.13,28883.0,48.2953,48.3355,48.1667,48.3355,28883.0
2021-02-12 11:00:00,60.15,60.15,59.85,59.85,23164.0,48.3516,48.3516,48.1104,48.1104,23164.0
2021-02-12 11:05:00,59.85,59.9,59.66,59.9,31390.0,48.1104,48.1506,47.9577,48.1506,31390.0
2021-02-12 11:10:00,59.9,60.17,59.89,60.0,22124.0,48.1506,48.3677,48.1426,48.231,22124.0
2021-02-12 11:15:00,60.02,60.12,59.89,60.04,26060.0,48.2471,48.3275,48.1426,48.2632,26060.0
2021-02-12 11:20:00,60.03,60.13,59.9,60.08,63450.0,48.2551,48.3355,48.1506,48.2953,63450.0
2021-02-12 11:25:00,60.08,60.13,59.89,59.91,33311.0,48.2953,48.3355,48.1426,48.1587,33311.0
2021-02-12 11:30:00,59.91,60.02,59.84,59.84,20193.0,48.1587,48.2471,48.1024,48.1024,20193.0
2021-02-12 11:35:00,59.86,60.29,59.86,60.28,24762.0,48.1185,48.4641,48.1185,48.4561,24762.0
2021-02-12 11:40:00,60.25,60.31,60.1,60.29,21248.0,48.432,48.4802,48.3114,48.4641,21248.0
2021-02-12 11:45:00,60.31,60.52,60.3,60.4,37061.0,48.4802,48.649,48.4722,48.5526,37061.0
2021-02-12 11:50:00,60.41,60.61,60.41,60.59,63823.0,48.5606,48.7214,48.5606,48.7053,63823.0
2021-02-12 11:55:00,60.58,60.68,60.56,60.6,57340.0,48.6972,48.7776,48.6812,48.7133,57340.0
2021-02-12 12:00:00,60.62,60.97,60.62,60.88,27566.0,48.7294,49.0108,48.7294,48.9384,27566.0
2021-02-12 12:05:00,60.91,61.1,60.91,61.1,43701.0,48.9625,49.1153,48.9625,49.1153,43701.0
2021-02-12 12:10:00,61.09,61.3,61.09,61.29,41134.0,49.1072,49.276,49.1072,49.268,41134.0
2021-02-12 12:15:00,61.31,61.37,61.17,61.25,21650.0,49.2841,49.3323,49.1715,49.2358,21650.0
2021-02-12 12:20:00,61.26,61.27,61.09,61.18,17726.0,49.2439,49.2519,49.1072,49.1796,17726.0
2021-02-12 12:25:00,61.18,61.38,61.17,61.36,30581.0,49.1796,49.3403,49.1715,49.3243,30581.0
2021-02-12 12:30:00,61.34,61.37,61.15,61.23,12501.0,49.3082,49.3323,49.1554,49.2198,12501.0
2021-02-12 12:35:00,61.25,61.5,61.2,61.41,50352.0,49.2358,49.4368,49.1956,49.3644,50352.0
2021-02-12 12:40:00,61.45,61.45,61.32,61.4,17065.0,49.3966,49.3966,49.2921,49.3564,17065.0
2021-02-12 12:45:00,61.41,61.44,61.13,61.2,20590.0,49.3644,49.3886,49.1394,49.1956,20590.0
2021-02-12 12:50:00,61.21,61.25,61.05,61.11,64877.0,49.2037,49.2358,49.0751,49.1233,64877.0
2021-02-12 12:55:00,61.13,61.22,61.03,61.04,8527.0,49.1394,49.2117,49.059,49.067,8527.0
2021-02-12 13:00:00,61.04,61.11,60.96,60.97,19604.0,49.067,49.1233,49.0027,49.0108,19604.0
2021-02-12 13:05:00,60.95,60.95,60.75,60.83,33087.0,48.9947,48.9947,48.8339,48.8982,33087.0
2021-02-12 13:10:00,60.86,60.87,60.75,60.75,17678.0,48.9223,48.9304,48.8339,48.8339,17678.0
2021-02-12 13:15:00,60.75,60.89,60.68,60.7,15808.0,48.8339,48.9464,48.7776,48.7937,15808.0
2021-02-12 13:20:00,60.69,60.81,60.62,60.68,26450.0,48.7857,48.8821,48.7294,48.7776,26450.0
2021-02-12 13:25:00,60.67,60.81,60.63,60.8,16080.0,48.7696,48.8821,48.7374,48.8741,16080.0
2021-02-12 13:30:00,60.78,60.85,60.75,60.77,17665.0,48.858,48.9143,48.8339,48.85,17665.0
2021-02-12 13:35:00,60.77,60.82,60.65,60.68,13937.0,48.85,48.8902,48.7535,48.7776,13937.0
2021-02-12 13:40:00,60.71,60.77,60.64,60.68,13002.0,48.8018,48.85,48.7455,48.7776,13002.0
2021-02-12 13:45:00,60.68,60.76,60.64,60.76,15000.0,48.7776,48.8419,48.7455,48.8419,15000.0
2021-02-12 13:50:00,60.76,60.77,60.62,60.63,19216.0,48.8419,48.85,48.7294,48.7374,19216.0
2021-02-12 13:55:00,60.67,60.68,60.56,60.65,10846.0,48.7696,48.7776,48.6812,48.7535,10846.0
2021-02-12 14:00:00,60.65,60.7,60.56,60.57,22647.0,48.7535,48.7937,48.6812,48.6892,22647.0
2021-02-12 14:05:00,60.58,60.74,60.51,60.74,26923.0,48.6972,48.8259,48.641,48.8259,26923.0
2021-02-12 14:10:00,60.72,60.76,60.64,60.65,10078.0,48.8098,48.8419,48.7455,48.7535,10078.0
2021-02-12 14:15:00,60.65,60.77,60.61,60.66,16786.0,48.7535,48.85,48.7214,48.7616,16786.0
2021-02-12 14:20:00,60.68,60.8,60.66,60.79,53260.0,48.7776,48.8741,48.7616,48.8661,53260.0
2021-02-12 14:25:00,60.79,60.95,60.76,60.94,21184.0,48.8661,48.9947,48.8419,48.9866,21184.0
2021-02-12 14:30:00,60.94,60.94,60.82,60.9,16830.0,48.9866,48.9866,48.8902,48.9545,16830.0
2021-02-12 14:35:00,60.87,60.92,60.83,60.92,27260.0,48.9304,48.9706,48.8982,48.9706,27260.0
2021-02-12 14:40:00,60.92,61.06,60.87,61.02,47657.0,48.9706,49.0831,48.9304,49.0509,47657.0
2021-02-12 14:45:00,61.02,61.06,60.96,60.96,11249.0,49.0509,49.0831,49.0027,49.0027,11249.0
2021-02-12 14:50:00,60.93,60.96,60.87,60.87,21301.0,48.9786,49.0027,48.9304,48.9304,21301.0
2021-02-12 14:55:00,60.87,60.99,60.87,60.93,12988.0,48.9304,49.0268,48.9304,48.9786,12988.0
2021-02-12 15:00:00,60.93,61.02,60.9,60.97,11709.0,48.9786,49.0509,48.9545,49.0108,11709.0
2021-02-12 15:05:00,60.98,61.01,60.91,60.95,14226.0,49.0188,49.0429,48.9625,48.9947,14226.0
2021-02-12 15:10:00,60.93,60.99,60.88,60.96,9700.0,48.9786,49.0268,48.9384,49.0027,9700.0
2021-02-12 15:15:00,60.96,60.97,60.85,60.91,11327.0,49.0027,49.0108,48.9143,48.9625,11327.0
2021-02-12 15:20:00,60.92,60.96,60.81,60.9,20281.0,48.9706,49.0027,48.8821,48.9545,20281.0
2021-02-12 15:25:00,60.9,60.98,60.82,60.98,64626.0,48.9545,49.0188,48.8902,49.0188,64626.0
2021-02-12 15:30:00,60.96,61.0,60.79,60.86,21958.0,49.0027,49.0349,48.8661,48.9223,21958.0
2021-02-12 15:35:00,60.85,60.99,60.84,60.94,16696.0,48.9143,49.0268,48.9063,48.9866,16696.0
2021-02-12 15:40:00,60.97,61.02,60.87,60.87,20365.0,49.0108,49.0509,48.9304,48.9304,20365.0
2021-02-12 15:45:00,60.87,60.95,60.83,60.95,16991.0,48.9304,48.9947,48.8982,48.9947,16991.0
2021-02-12 15:50:00,60.95,61.07,60.95,61.04,77084.0,48.9947,49.0911,48.9947,49.067,77084.0
2021-02-12 15:55:00,61.06,61.13,60.97,61.01,164427.0,49.0831,49.1394,49.0108,49.0429,164427.0
2021-02-16 09:30:00,63.05,63.09,62.14,62.15,136548.0,50.6828,50.7149,49.9513,49.9593,136548.0
2021-02-16 09:35:00,62.15,62.69,62.15,62.57,71991.0,49.9593,50.3934,49.9593,50.2969,71991.0
2021-02-16 09:40:00,62.57,62.71,62.16,62.58,42118.0,50.2969,50.4095,49.9673,50.305,42118.0
2021-02-16 09:45:00,62.64,63.08,62.37,62.97,166643.0,50.3532,50.7069,50.1361,50.6185,166643.0
2021-02-16 09:50:00,62.97,63.31,62.93,63.24,113949.0,50.6185,50.8918,50.5863,50.8355,113949.0
2021-02-16 09:55:00,63.22,63.64,63.17,63.56,93086.0,50.8194,51.157,50.7792,51.0927,93086.0
2021-02-16 10:00:00,63.6,63.8,63.59,63.62,63167.0,51.1249,51.2856,51.1168,51.141,63167.0
2021-02-16 10:05:00,63.56,63.8,63.43,63.73,95264.0,51.0927,51.2856,50.9882,51.2294,95264.0
2021-02-16 10:10:00,63.71,63.77,63.4,63.41,70996.0,51.2133,51.2615,50.9641,50.9721,70996.0
2021-02-16 10:15:00,63.39,63.51,63.3,63.38,45511.0,50.9561,51.0525,50.8837,50.948,45511.0
2021-02-16 10:20:00,63.39,63.5,63.18,63.19,28924.0,50.9561,51.0445,50.7873,50.7953,28924.0
2021-02-16 10:25:00,63.12,63.12,62.78,62.8,23540.0,50.739,50.739,50.4657,50.4818,23540.0
2021-02-16 10:30:00,62.8,63.02,62.8,63.0,24742.0,50.4818,50.6586,50.4818,50.6426,24742.0
2021-02-16 10:35:00,62.98,63.19,62.95,63.11,71492.0,50.6265,50.7953,50.6024,50.731,71492.0
2021-02-16 10:40:00,63.13,63.33,63.12,63.28,50779.0,50.7471,50.9078,50.739,50.8676,50779.0
2021-02-16 10:45:00,63.29,63.33,62.82,63.08,46074.0,50.8757,50.9078,50.4979,50.7069,46074.0
2021-02-16 10:50:00,63.08,63.12,62.59,62.62,21726.0,50.7069,50.739,50.313,50.3371,21726.0
2021-02-16 10:55:00,62.62,62.93,62.59,62.77,22180.0,50.3371,50.5863,50.313,50.4577,22180.0
2021-02-16 11:00:00,62.75,62.84,62.62,62.82,26440.0,50.4416,50.514,50.3371,50.4979,26440.0
2021-02-16 11:05:00,62.8,63.1,62.75,62.99,34526.0,50.4818,50.723,50.4416,50.6345,34526.0
2021-02-16 11:10:00,62.97,62.99,62.73,62.79,26919.0,50.6185,50.6345,50.4255,50.4738,26919.0
2021-02-16 11:15:00,62.76,62.92,62.64,62.92,24752.0,50.4496,50.5783,50.3532,50.5783,24752.0
2021-02-16 11:20:00,62.92,63.14,62.89,63.03,27375.0,50.5783,50.7551,50.5541,50.6667,27375.0
2021-02-16 11:25:00,63.03,63.14,62.91,63.07,23327.0,50.6667,50.7551,50.5702,50.6988,23327.0
2021-02-16 11:30:00,63.03,63.13,62.95,63.1,23078.0,50.6667,50.7471,50.6024,50.723,23078.0
2021-02-16 11:35:00,63.14,63.39,63.13,63.38,31847.0,50.7551,50.9561,50.7471,50.948,31847.0
2021-02-16 11:40:00,63.4,63.45,63.26,63.4,26848.0,50.9641,51.0043,50.8516,50.9641,26848.0
2021-02-16 11:45:00,63.39,63.47,63.23,63.27,26833.0,50.9561,51.0204,50.8275,50.8596,26833.0
2021-02-16 11:50:00,63.25,63.33,63.19,63.31,21928.0,50.8435,50.9078,50.7953,50.8918,21928.0
2021-02-16 11:55:00,63.28,63.28,62.73,62.73,16468.0,50.8676,50.8676,50.4255,50.4255,16468.0
2021-02-16 12:00:00,62.75,62.82,62.65,62.67,23520.0,50.4416,50.4979,50.3612,50.3773,23520.0
2021-02-16 12:05:00,62.65,62.65,62.38,62.39,19422.0,50.3612,50.3612,50.1442,50.1522,19422.0
2021-02-16 12:10:00,62.41,62.58,62.34,62.57,20430.0,50.1683,50.305,50.112,50.2969,20430.0
2021-02-16 12:15:00,62.53,62.69,62.53,62.67,11308.0,50.2648,50.3934,50.2648,50.3773,11308.0
2021-02-16 12:20:00,62.63,62.74,62.62,62.65,16969.0,50.3451,50.4336,50.3371,50.3612,16969.0
2021-02-16 12:25:00,62.65,62.76,62.56,62.76,13314.0,50.3612,50.4496,50.2889,50.4496,13314.0
2021-02-16 12:30:00,62.75,62.88,62.75,62.81,14165.0,50.4416,50.5461,50.4416,50.4898,14165.0
2021-02-16 12:35:00,62.81,63.04,62.81,63.01,7328.0,50.4898,50.6747,50.4898,50.6506,7328.0
2021-02-16 12:40:00,63.03,63.03,62.89,62.93,5827.0,50.6667,50.6667,50.5541,50.5863,5827.0
2021-02-16 12:45:00,63.0,63.15,62.99,63.07,9242.0,50.6426,50.7631,50.6345,50.6988,9242.0
2021-02-16 12:50:00,63.03,63.21,62.98,63.2,9876.0,50.6667,50.8114,50.6265,50.8033,9876.0
2021-02-16 12:55:00,63.19,63.19,63.01,63.1,15484.0,50.7953,50.7953,50.6506,50.723,15484.0
2021-02-16 13:00:00,63.13,63.2,63.09,63.15,8798.0,50.7471,50.8033,50.7149,50.7631,8798.0
2021-02-16 13:05:00,63.19,63.19,63.03,63.05,14528.0,50.7953,50.7953,50.6667,50.6828,14528.0
2021-02-16 13:10:00,63.03,63.05,62.97,62.97,12282.0,50.6667,50.6828,50.6185,50.6185,12282.0
2021-02-16 13:15:00,62.96,63.0,62.87,62.91,16796.0,50.6104,50.6426,50.5381,50.5702,16796.0
2021-02-16 13:20:00,62.91,63.14,62.89,63.14,6892.0,50.5702,50.7551,50.5541,50.7551,6892.0
2021-02-16 13:25:00,63.15,63.15,63.03,63.14,32455.0,50.7631,50.7631,50.6667,50.7551,32455.0
2021-02-16 13:30:00,63.14,63.15,63.04,63.14,8524.0,50.7551,50.7631,50.6747,50.7551,8524.0
2021-02-16 13:35:00,63.12,63.18,62.98,63.16,9957.0,50.739,50.7873,50.6265,50.7712,9957.0
2021-02-16 13:40:00,63.13,63.14,62.77,62.87,15187.0,50.7471,50.7551,50.4577,50.5381,15187.0
2021-02-16 13:45:00,62.89,63.01,62.83,62.99,11837.0,50.5541,50.6506,50.5059,50.6345,11837.0
2021-02-16 13:50:00,62.97,63.11,62.95,63.06,10506.0,50.6185,50.731,50.6024,50.6908,10506.0
2021-02-16 13:55:00,63.1,63.22,63.06,63.14,7983.0,50.723,50.8194,50.6908,50.7551,7983.0
2021-02-16 14:00:00,63.13,63.22,63.09,63.18,15260.0,50.7471,50.8194,50.7149,50.7873,15260.0
2021-02-16 14:05:00,63.22,63.35,63.18,63.33,18505.0,50.8194,50.9239,50.7873,50.9078,18505.0
2021-02-16 14:10:00,63.3,63.47,63.3,63.46,27074.0,50.8837,51.0204,50.8837,51.0123,27074.0
2021-02-16 14:15:00,63.47,63.58,63.4,63.49,20291.0,51.0204,51.1088,50.9641,51.0365,20291.0
2021-02-16 14:20:00,63.5,63.67,63.47,63.64,36261.0,51.0445,51.1811,51.0204,51.157,36261.0
2021-02-16 14:25:00,63.64,63.67,63.55,63.62,15727.0,51.157,51.1811,51.0847,51.141,15727.0
2021-02-16 14:30:00,63.63,63.65,63.5,63.58,18404.0,51.149,51.1651,51.0445,51.1088,18404.0
2021-02-16 14:35:00,63.56,63.61,63.48,63.54,14588.0,51.0927,51.1329,51.0284,51.0766,14588.0
2021-02-16 14:40:00,63.55,63.61,63.47,63.6,14110.0,51.0847,51.1329,51.0204,51.1249,14110.0
2021-02-16 14:45:00,63.6,63.77,63.6,63.74,27104.0,51.1249,51.2615,51.1249,51.2374,27104.0
2021-02-16 14:50:00,63.76,63.76,63.6,63.72,19349.0,51.2535,51.2535,51.1249,51.2213,19349.0
2021-02-16 14:55:00,63.71,63.81,63.67,63.79,24335.0,51.2133,51.2937,51.1811,51.2776,24335.0
2021-02-16 15:00:00,63.78,63.84,63.68,63.84,19277.0,51.2696,51.3178,51.1892,51.3178,19277.0
2021-02-16 15:05:00,63.84,63.85,63.68,63.68,32674.0,51.3178,51.3258,51.1892,51.1892,32674.0
2021-02-16 15:10:00,63.68,63.7,63.56,63.61,24654.0,51.1892,51.2053,51.0927,51.1329,24654.0
2021-02-16 15:15:00,63.61,63.63,63.42,63.45,20856.0,51.1329,51.149,50.9802,51.0043,20856.0
2021-02-16 15:20:00,63.45,63.5,63.39,63.44,29423.0,51.0043,51.0445,50.9561,50.9963,29423.0
2021-02-16 15:25:00,63.45,63.58,63.42,63.47,18155.0,51.0043,51.1088,50.9802,51.0204,18155.0
2021-02-16 15:30:00,63.46,63.57,63.39,63.57,22521.0,51.0123,51.1008,50.9561,51.1008,22521.0
2021-02-16 15:35:00,63.58,63.58,63.19,63.21,33880.0,51.1088,51.1088,50.7953,50.8114,33880.0
2021-02-16 15:40:00,63.23,63.31,63.13,63.24,32168.0,50.8275,50.8918,50.7471,50.8355,32168.0
2021-02-16 15:45:00,63.25,63.38,63.09,63.15,46292.0,50.8435,50.948,50.7149,50.7631,46292.0
2021-02-16 15:50:00,63.15,63.18,62.92,62.94,79905.0,50.7631,50.7873,50.5783,50.5943,79905.0
2021-02-16 15:55:00,62.93,63.15,62.87,63.1,177028.0,50.5863,50.7631,50.5381,50.723,177028.0
2021-02-17 09:30:00,63.25,63.5,62.75,62.81,121702.0,50.8435,51.0445,50.4416,50.4898,121702.0
2021-02-17 09:35:00,62.73,62.92,62.5,62.68,11327.0,50.4255,50.5783,50.2406,50.3853,11327.0
2021-02-17 09:40:00,62.68,62.78,62.1,62.73,19425.0,50.3853,50.4657,49.9191,50.4255,19425.0
2021-02-17 09:45:00,62.73,62.99,62.65,62.9,14404.0,50.4255,50.6345,50.3612,50.5622,14404.0
2021-02-17 09:50:00,62.98,63.2,62.91,63.07,28504.0,50.6265,50.8033,50.5702,50.6988,28504.0
2021-02-17 09:55:00,62.93,63.02,62.74,62.94,48138.0,50.5863,50.6586,50.4336,50.5943,48138.0
2021-02-17 10:00:00,63.04,63.24,62.98,62.99,22052.0,50.6747,50.8355,50.6265,50.6345,22052.0
2021-02-17 10:05:00,63.05,63.29,63.0,63.19,31581.0,50.6828,50.8757,50.6426,50.7953,31581.0
2021-02-17 10:10:00,63.19,63.48,63.12,63.15,25237.0,50.7953,51.0284,50.739,50.7631,25237.0
2021-02-17 10:15:00,63.15,63.28,63.05,63.11,16721.0,50.7631,50.8676,50.6828,50.731,16721.0
2021-02-17 10:20:00,63.13,63.35,62.81,62.84,22600.0,50.7471,50.9239,50.4898,50.514,22600.0
2021-02-17 10:25:00,62.86,63.02,62.8,62.92,9657.0,50.53,50.6586,50.4818,50.5783,9657.0
2021-02-17 10:30:00,62.86,62.92,62.75,62.89,11566.0,50.53,50.5783,50.4416,50.5541,11566.0
2021-02-17 10:35:00,62.91,62.91,62.62,62.72,8705.0,50.5702,50.5702,50.3371,50.4175,8705.0
2021-02-17 10:40:00,62.67,62.71,62.41,62.53,18599.0,50.3773,50.4095,50.1683,50.2648,18599.0
2021-02-17 10:45:00,62.53,62.6,62.25,62.59,27456.0,50.2648,50.321,50.0397,50.313,27456.0
2021-02-17 10:50:00,62.66,62.78,62.57,62.6,12410.0,50.3693,50.4657,50.2969,50.321,12410.0
2021-02-17 10:55:00,62.62,62.7,62.45,62.63,13666.0,50.3371,50.4014,50.2004,50.3451,13666.0
2021-02-17 11:00:00,62.58,62.6,62.08,62.09,24174.0,50.305,50.321,49.903,49.9111,24174.0
2021-02-17 11:05:00,62.15,62.29,62.04,62.28,15805.0,49.9593,50.0718,49.8709,50.0638,15805.0
2021-02-17 11:10:00,62.22,62.3,62.05,62.07,17326.0,50.0156,50.0799,49.8789,49.895,17326.0
2021-02-17 11:15:00,62.04,62.15,61.84,62.11,26840.0,49.8709,49.9593,49.7101,49.9271,26840.0
2021-02-17 11:20:00,62.11,62.32,62.11,62.23,26450.0,49.9271,50.0959,49.9271,50.0236,26450.0
2021-02-17 11:25:00,62.29,62.49,62.11,62.49,24376.0,50.0718,50.2326,49.9271,50.2326,24376.0
2021-02-17 11:30:00,62.45,62.58,62.33,62.43,22498.0,50.2004,50.305,50.104,50.1844,22498.0
2021-02-17 11:35:00,62.46,62.47,62.25,62.26,15742.0,50.2085,50.2165,50.0397,50.0477,15742.0
2021-02-17 11:40:00,62.25,62.47,62.24,62.35,24938.0,50.0397,50.2165,50.0316,50.1201,24938.0
2021-02-17 11:45:00,62.32,62.38,62.24,62.32,11559.0,50.0959,50.1442,50.0316,50.0959,11559.0
2021-02-17 11:50:00,62.36,62.52,62.29,62.48,13918.0,50.1281,50.2567,50.0718,50.2246,13918.0
2021-02-17 11:55:00,62.46,62.61,62.42,62.55,15664.0,50.2085,50.3291,50.1763,50.2808,15664.0
2021-02-17 12:00:00,62.58,62.67,62.46,62.48,19743.0,50.305,50.3773,50.2085,50.2246,19743.0
2021-02-17 12:05:00,62.45,62.68,62.45,62.66,18032.0,50.2004,50.3853,50.2004,50.3693,18032.0
2021-02-17 12:10:00,62.64,62.65,62.54,62.56,24225.0,50.3532,50.3612,50.2728,50.2889,24225.0
2021-02-17 12:15:00,62.55,62.75,62.53,62.74,11821.0,50.2808,50.4416,50.2648,50.4336,11821.0
2021-02-17 12:20:00,62.71,62.93,62.68,62.92,9247.0,50.4095,50.5863,50.3853,50.5783,9247.0
2021-02-17 12:25:00,62.93,62.99,62.79,62.96,14591.0,50.5863,50.6345,50.4738,50.6104,14591.0
2021-02-17 12:30:00,62.93,63.0,62.76,62.81,12700.0,50.5863,50.6426,50.4496,50.4898,12700.0
2021-02-17 12:35:00,62.81,62.89,62.78,62.84,9820.0,50.4898,50.5541,50.4657,50.514,9820.0
2021-02-17 12:40:00,62.86,62.9,62.75,62.9,9284.0,50.53,50.5622,50.4416,50.5622,9284.0
2021-02-17 12:45:00,62.91,63.08,62.91,63.07,10726.0,50.5702,50.7069,50.5702,50.6988,10726.0
2021-02-17 12:50:00,63.03,63.14,63.03,63.08,7460.0,50.6667,50.7551,50.6667,50.7069,7460.0
2021-02-17 12:55:00,63.08,63.14,62.99,63.08,5925.0,50.7069,50.7551,50.6345,50.7069,5925.0
2021-02-17 13:00:00,63.06,63.2,63.06,63.16,14977.0,50.6908,50.8033,50.6908,50.7712,14977.0
2021-02-17 13:05:00,63.17,63.18,63.04,63.13,7530.0,50.7792,50.7873,50.6747,50.7471,7530.0
2021-02-17 13:10:00,63.1,63.15,63.03,63.03,7648.0,50.723,50.7631,50.6667,50.6667,7648.0
2021-02-17 13:15:00,63.02,63.15,62.98,63.15,6799.0,50.6586,50.7631,50.6265,50.7631,6799.0
2021-02-17 13:20:00,63.09,63.1,62.98,63.05,21893.0,50.7149,50.723,50.6265,50.6828,21893.0
2021-02-17 13:25:00,63.03,63.04,62.94,62.99,15143.0,50.6667,50.6747,50.5943,50.6345,15143.0
2021-02-17 13:30:00,63.01,63.09,62.9,63.04,13493.0,50.6506,50.7149,50.5622,50.6747,13493.0
2021-02-17 13:35:00,63.01,63.09,62.88,62.89,12587.0,50.6506,50.7149,50.5461,50.5541,12587.0
2021-02-17 13:40:00,62.89,63.04,62.88,62.9,11901.0,50.5541,50.6747,50.5461,50.5622,11901.0
2021-02-17 13:45:00,62.92,62.93,62.72,62.73,8878.0,50.5783,50.5863,50.4175,50.4255,8878.0
2021-02-17 13:50:00,62.74,62.83,62.71,62.75,11822.0,50.4336,50.5059,50.4095,50.4416,11822.0
2021-02-17 13:55:00,62.81,62.88,62.78,62.85,11141.0,50.4898,50.5461,50.4657,50.522,11141.0
2021-02-17 14:00:00,62.87,63.1,62.86,63.1,42852.0,50.5381,50.723,50.53,50.723,42852.0
2021-02-17 14:05:00,63.12,63.21,63.06,63.18,7271.0,50.739,50.8114,50.6908,50.7873,7271.0
2021-02-17 14:10:00,63.16,63.18,63.08,63.12,11171.0,50.7712,50.7873,50.7069,50.739,11171.0
2021-02-17 14:15:00,63.12,63.2,63.07,63.15,7361.0,50.739,50.8033,50.6988,50.7631,7361.0
2021-02-17 14:20:00,63.13,63.21,63.03,63.17,10011.0,50.7471,50.8114,50.6667,50.7792,10011.0
2021-02-17 14:25:00,63.16,63.19,63.02,63.09,6635.0,50.7712,50.7953,50.6586,50.7149,6635.0
2021-02-17 14:30:00,63.07,63.15,63.06,63.09,7702.0,50.6988,50.7631,50.6908,50.7149,7702.0
2021-02-17 14:35:00,63.08,63.22,63.07,63.22,10947.0,50.7069,50.8194,50.6988,50.8194,10947.0
2021-02-17 14:40:00,63.23,63.23,63.1,63.16,16422.0,50.8275,50.8275,50.723,50.7712,16422.0
2021-02-17 14:45:00,63.11,63.31,63.1,63.28,122532.0,50.731,50.8918,50.723,50.8676,122532.0
2021-02-17 14:50:00,63.27,63.49,63.26,63.49,14142.0,50.8596,51.0365,50.8516,51.0365,14142.0
2021-02-17 14:55:00,63.46,63.52,63.4,63.52,19989.0,51.0123,51.0606,50.9641,51.0606,19989.0
2021-02-17 15:00:00,63.46,63.51,63.42,63.46,11619.0,51.0123,51.0525,50.9802,51.0123,11619.0
2021-02-17 15:05:00,63.46,63.51,63.42,63.45,8808.0,51.0123,51.0525,50.9802,51.0043,8808.0
2021-02-17 15:10:00,63.43,63.43,63.31,63.32,12121.0,50.9882,50.9882,50.8918,50.8998,12121.0
2021-02-17 15:15:00,63.27,63.38,63.22,63.25,19636.0,50.8596,50.948,50.8194,50.8435,19636.0
2021-02-17 15:20:00,63.27,63.29,63.2,63.26,18439.0,50.8596,50.8757,50.8033,50.8516,18439.0
2021-02-17 15:25:00,63.26,63.26,63.16,63.2,9710.0,50.8516,50.8516,50.7712,50.8033,9710.0
2021-02-17 15:30:00,63.21,63.34,63.11,63.33,18303.0,50.8114,50.9159,50.731,50.9078,18303.0
2021-02-17 15:35:00,63.32,63.52,63.31,63.51,18256.0,50.8998,51.0606,50.8918,51.0525,18256.0
2021-02-17 15:40:00,63.52,63.57,63.44,63.48,29032.0,51.0606,51.1008,50.9963,51.0284,29032.0
2021-02-17 15:45:00,63.5,63.61,63.44,63.46,26302.0,51.0445,51.1329,50.9963,51.0123,26302.0
2021-02-17 15:50:00,63.49,63.63,63.47,63.54,45045.0,51.0365,51.149,51.0204,51.0766,45045.0
2021-02-17 15:55:00,63.56,63.73,63.46,63.54,177297.0,51.0927,51.2294,51.0123,51.0766,177297.0
2021-02-18 09:30:00,63.0,63.06,62.02,62.54,126908.0,50.6426,50.6908,49.8548,50.2728,126908.0
2021-02-18 09:35:00,62.55,63.14,62.51,62.75,23978.0,50.2808,50.7551,50.2487,50.4416,23978.0
2021-02-18 09:40:00,62.66,62.72,62.17,62.17,14067.0,50.3693,50.4175,49.9754,49.9754,14067.0
2021-02-18 09:45:00,62.09,62.5,62.03,62.24,23197.0,49.9111,50.2406,49.8628,50.0316,23197.0
2021-02-18 09:50:00,62.23,62.35,62.04,62.06,15825.0,50.0236,50.1201,49.8709,49.8869,15825.0
2021-02-18 09:55:00,62.04,62.42,62.02,62.29,26483.0,49.8709,50.1763,49.8548,50.0718,26483.0
2021-02-18 10:00:00,62.26,62.3,61.99,62.02,27791.0,50.0477,50.0799,49.8307,49.8548,27791.0
2021-02-18 10:05:00,62.0,62.06,61.62,61.7,33835.0,49.8387,49.8869,49.5333,49.5976,33835.0
2021-02-18 10:10:00,61.74,61.99,61.66,61.74,26458.0,49.6297,49.8307,49.5654,49.6297,26458.0
2021-02-18 10:15:00,61.78,61.81,61.28,61.28,19415.0,49.6619,49.686,49.2599,49.2599,19415.0
2021-02-18 10:20:00,61.3,61.41,61.14,61.21,26946.0,49.276,49.3644,49.1474,49.2037,26946.0
2021-02-18 10:25:00,61.16,61.2,60.88,61.16,45417.0,49.1635,49.1956,48.9384,49.1635,45417.0
2021-02-18 10:30:00,61.13,61.26,60.84,61.26,29372.0,49.1394,49.2439,48.9063,49.2439,29372.0
2021-02-18 10:35:00,61.21,61.35,61.14,61.14,14652.0,49.2037,49.3162,49.1474,49.1474,14652.0
2021-02-18 10:40:00,61.12,61.39,61.12,61.32,19880.0,49.1313,49.3484,49.1313,49.2921,19880.0
2021-02-18 10:45:00,61.32,61.47,61.22,61.39,15062.0,49.2921,49.4127,49.2117,49.3484,15062.0
2021-02-18 10:50:00,61.39,61.42,61.2,61.4,23910.0,49.3484,49.3725,49.1956,49.3564,23910.0
2021-02-18 10:55:00,61.44,61.54,61.16,61.18,13226.0,49.3886,49.4689,49.1635,49.1796,13226.0
2021-02-18 11:00:00,61.23,61.57,61.22,61.47,44539.0,49.2198,49.4931,49.2117,49.4127,44539.0
2021-02-18 11:05:00,61.53,61.62,61.35,61.45,11788.0,49.4609,49.5333,49.3162,49.3966,11788.0
2021-02-18 11:10:00,61.45,61.56,61.38,61.56,17838.0,49.3966,49.485,49.3403,49.485,17838.0
2021-02-18 11:15:00,61.6,61.7,61.52,61.62,24180.0,49.5172,49.5976,49.4529,49.5333,24180.0
2021-02-18 11:20:00,61.64,61.87,61.59,61.83,23098.0,49.5493,49.7342,49.5091,49.7021,23098.0
2021-02-18 11:25:00,61.8,61.88,61.61,61.64,11224.0,49.6779,49.7423,49.5252,49.5493,11224.0
2021-02-18 11:30:00,61.66,61.66,61.51,61.52,9555.0,49.5654,49.5654,49.4448,49.4529,9555.0
2021-02-18 11:35:00,61.52,61.65,61.43,61.55,27080.0,49.4529,49.5574,49.3805,49.477,27080.0
2021-02-18 11:40:00,61.54,61.59,61.36,61.56,12890.0,49.4689,49.5091,49.3243,49.485,12890.0
2021-02-18 11:45:00,61.59,61.59,61.42,61.45,11526.0,49.5091,49.5091,49.3725,49.3966,11526.0
2021-02-18 11:50:00,61.44,61.72,61.4,61.64,18601.0,49.3886,49.6136,49.3564,49.5493,18601.0
2021-02-18 11:55:00,61.65,61.68,61.59,61.63,9292.0,49.5574,49.5815,49.5091,49.5413,9292.0
2021-02-18 12:00:00,61.68,61.68,61.34,61.35,18674.0,49.5815,49.5815,49.3082,49.3162,18674.0
2021-02-18 12:05:00,61.34,61.4,61.29,61.31,7125.0,49.3082,49.3564,49.268,49.2841,7125.0
2021-02-18 12:10:00,61.29,61.29,61.16,61.19,13227.0,49.268,49.268,49.1635,49.1876,13227.0
2021-02-18 12:15:00,61.16,61.22,61.07,61.22,13452.0,49.1635,49.2117,49.0911,49.2117,13452.0
2021-02-18 12:20:00,61.23,61.37,61.23,61.33,5417.0,49.2198,49.3323,49.2198,49.3001,5417.0
2021-02-18 12:25:00,61.36,61.38,61.28,61.38,8657.0,49.3243,49.3403,49.2599,49.3403,8657.0
2021-02-18 12:30:00,61.33,61.39,61.26,61.28,5710.0,49.3001,49.3484,49.2439,49.2599,5710.0
2021-02-18 12:35:00,61.32,61.45,61.29,61.44,13563.0,49.2921,49.3966,49.268,49.3886,13563.0
2021-02-18 12:40:00,61.44,61.49,61.36,61.36,10208.0,49.3886,49.4288,49.3243,49.3243,10208.0
2021-02-18 12:45:00,61.37,61.41,61.32,61.32,7810.0,49.3323,49.3644,49.2921,49.2921,7810.0
2021-02-18 12:50:00,61.29,61.29,61.15,61.15,5234.0,49.268,49.268,49.1554,49.1554,5234.0
2021-02-18 12:55:00,61.16,61.2,61.05,61.05,6780.0,49.1635,49.1956,49.0751,49.0751,6780.0
2021-02-18 13:00:00,61.09,61.09,60.99,61.01,5216.0,49.1072,49.1072,49.0268,49.0429,5216.0
2021-02-18 13:05:00,61.0,61.01,60.92,60.93,9609.0,49.0349,49.0429,48.9706,48.9786,9609.0
2021-02-18 13:10:00,60.9,60.98,60.83,60.98,9623.0,48.9545,49.0188,48.8982,49.0188,9623.0
2021-02-18 13:15:00,60.97,61.13,60.91,61.11,9832.0,49.0108,49.1394,48.9625,49.1233,9832.0
2021-02-18 13:20:00,61.11,61.35,61.08,61.26,16738.0,49.1233,49.3162,49.0992,49.2439,16738.0
2021-02-18 13:25:00,61.27,61.33,61.21,61.29,14644.0,49.2519,49.3001,49.2037,49.268,14644.0
2021-02-18 13:30:00,61.29,61.34,61.21,61.22,12692.0,49.268,49.3082,49.2037,49.2117,12692.0
2021-02-18 13:35:00,61.23,61.36,61.22,61.34,13337.0,49.2198,49.3243,49.2117,49.3082,13337.0
2021-02-18 13:40:00,61.31,61.4,61.28,61.28,10726.0,49.2841,49.3564,49.2599,49.2599,10726.0
2021-02-18 13:45:00,61.3,61.34,61.17,61.23,13889.0,49.276,49.3082,49.1715,49.2198,13889.0
2021-02-18 13:50:00,61.23,61.29,61.1,61.11,10263.0,49.2198,49.268,49.1153,49.1233,10263.0
2021-02-18 13:55:00,61.07,61.11,61.01,61.09,24370.0,49.0911,49.1233,49.0429,49.1072,24370.0
2021-02-18 14:00:00,61.08,61.1,60.88,60.88,18405.0,49.0992,49.1153,48.9384,48.9384,18405.0
2021-02-18 14:05:00,60.86,60.9,60.78,60.8,24640.0,48.9223,48.9545,48.858,48.8741,24640.0
2021-02-18 14:10:00,60.82,60.99,60.82,60.98,10189.0,48.8902,49.0268,48.8902,49.0188,10189.0
2021-02-18 14:15:00,60.98,61.05,60.86,60.93,24564.0,49.0188,49.0751,48.9223,48.9786,24564.0
2021-02-18 14:20:00,60.95,61.11,60.95,61.04,15917.0,48.9947,49.1233,48.9947,49.067,15917.0
2021-02-18 14:25:00,61.02,61.1,60.9,61.01,32616.0,49.0509,49.1153,48.9545,49.0429,32616.0
2021-02-18 14:30:00,61.0,61.08,60.99,61.03,10797.0,49.0349,49.0992,49.0268,49.059,10797.0
2021-02-18 14:35:00,61.03,61.03,60.94,60.98,12787.0,49.059,49.059,48.9866,49.0188,12787.0
2021-02-18 14:40:00,61.01,61.04,60.95,60.99,10214.0,49.0429,49.067,48.9947,49.0268,10214.0
2021-02-18 14:45:00,60.99,61.07,60.96,60.98,11986.0,49.0268,49.0911,49.0027,49.0188,11986.0
2021-02-18 14:50:00,60.97,60.98,60.71,60.78,13648.0,49.0108,49.0188,48.8018,48.858,13648.0
2021-02-18 14:55:00,60.78,60.88,60.72,60.78,12501.0,48.858,48.9384,48.8098,48.858,12501.0
2021-02-18 15:00:00,60.77,60.85,60.73,60.84,13869.0,48.85,48.9143,48.8178,48.9063,13869.0
2021-02-18 15:05:00,60.85,60.9,60.82,60.83,18287.0,48.9143,48.9545,48.8902,48.8982,18287.0
2021-02-18 15:10:00,60.82,60.82,60.74,60.78,17892.0,48.8902,48.8902,48.8259,48.858,17892.0
2021-02-18 15:15:00,60.78,60.82,60.65,60.69,29095.0,48.858,48.8902,48.7535,48.7857,29095.0
2021-02-18 15:20:00,60.69,60.7,60.52,60.61,29501.0,48.7857,48.7937,48.649,48.7214,29501.0
2021-02-18 15:25:00,60.62,60.72,60.6,60.7,13711.0,48.7294,48.8098,48.7133,48.7937,13711.0
2021-02-18 15:30:00,60.69,60.7,60.6,60.64,24275.0,48.7857,48.7937,48.7133,48.7455,24275.0
2021-02-18 15:35:00,60.64,60.7,60.58,60.61,23199.0,48.7455,48.7937,48.6972,48.7214,23199.0
2021-02-18 15:40:00,60.6,60.76,60.56,60.67,27929.0,48.7133,48.8419,48.6812,48.7696,27929.0
2021-02-18 15:45:00,60.66,60.68,60.48,60.53,73339.0,48.7616,48.7776,48.6169,48.6571,73339.0
2021-02-18 15:50:00,60.51,60.66,60.49,60.63,51597.0,48.641,48.7616,48.6249,48.7374,51597.0
2021-02-18 15:55:00,60.63,60.66,60.46,60.57,168214.0,48.7374,48.7616,48.6008,48.6892,168214.0
2021-02-19 09:30:00,60.79,61.68,60.79,61.55,146189.0,48.8661,49.5815,48.8661,49.477,146189.0
2021-02-19 09:35:00,61.51,61.63,61.35,61.5,13582.0,49.4448,49.5413,49.3162,49.4368,13582.0
2021-02-19 09:40:00,61.51,61.58,61.15,61.56,35156.0,49.4448,49.5011,49.1554,49.485,35156.0
2021-02-19 09:45:00,61.57,61.87,61.54,61.87,21996.0,49.4931,49.7342,49.4689,49.7342,21996.0
2021-02-19 09:50:00,61.82,61.84,61.58,61.63,27498.0,49.694,49.7101,49.5011,49.5413,27498.0
2021-02-19 09:55:00,61.67,61.9,61.58,61.79,17644.0,49.5734,49.7583,49.5011,49.6699,17644.0
2021-02-19 10:00:00,61.8,61.85,61.46,61.7,19359.0,49.6779,49.7181,49.4046,49.5976,19359.0
2021-02-19 10:05:00,61.73,61.84,61.66,61.7,19272.0,49.6217,49.7101,49.5654,49.5976,19272.0
2021-02-19 10:10:00,61.7,61.89,61.6,61.64,28009.0,49.5976,49.7503,49.5172,49.5493,28009.0
2021-02-19 10:15:00,61.66,61.88,61.66,61.85,19356.0,49.5654,49.7423,49.5654,49.7181,19356.0
2021-02-19 10:20:00,61.85,61.96,61.75,61.96,22270.0,49.7181,49.8066,49.6378,49.8066,22270.0
2021-02-19 10:25:00,61.97,62.12,61.83,61.88,25798.0,49.8146,49.9352,49.7021,49.7423,25798.0
2021-02-19 10:30:00,61.86,62.02,61.8,62.0,13847.0,49.7262,49.8548,49.6779,49.8387,13847.0
2021-02-19 10:35:00,62.03,62.06,61.76,61.82,17648.0,49.8628,49.8869,49.6458,49.694,17648.0
2021-02-19 10:40:00,61.8,62.03,61.8,61.94,30142.0,49.6779,49.8628,49.6779,49.7905,30142.0
2021-02-19 10:45:00,61.9,61.97,61.77,61.85,25978.0,49.7583,49.8146,49.6538,49.7181,25978.0
2021-02-19 10:50:00,61.85,61.99,61.64,61.67,18564.0,49.7181,49.8307,49.5493,49.5734,18564.0
2021-02-19 10:55:00,61.67,61.87,61.64,61.75,13925.0,49.5734,49.7342,49.5493,49.6378,13925.0
2021-02-19 11:00:00,61.75,61.88,61.58,61.63,20794.0,49.6378,49.7423,49.5011,49.5413,20794.0
2021-02-19 11:05:00,61.62,61.88,61.59,61.87,10613.0,49.5333,49.7423,49.5091,49.7342,10613.0
2021-02-19 11:10:00,61.94,61.99,61.77,61.83,16721.0,49.7905,49.8307,49.6538,49.7021,16721.0
2021-02-19 11:15:00,61.85,62.17,61.85,61.97,29021.0,49.7181,49.9754,49.7181,49.8146,29021.0
2021-02-19 11:20:00,61.96,62.12,61.96,62.0,16121.0,49.8066,49.9352,49.8066,49.8387,16121.0
2021-02-19 11:25:00,62.04,62.04,61.9,61.94,11143.0,49.8709,49.8709,49.7583,49.7905,11143.0
2021-02-19 11:30:00,61.96,61.96,61.62,61.82,14263.0,49.8066,49.8066,49.5333,49.694,14263.0
2021-02-19 11:35:00,61.88,61.91,61.8,61.8,13979.0,49.7423,49.7664,49.6779,49.6779,13979.0
2021-02-19 11:40:00,61.8,61.87,61.72,61.78,22679.0,49.6779,49.7342,49.6136,49.6619,22679.0
2021-02-19 11:45:00,61.77,61.82,61.57,61.6,14052.0,49.6538,49.694,49.4931,49.5172,14052.0
2021-02-19 11:50:00,61.62,61.62,61.48,61.51,15531.0,49.5333,49.5333,49.4207,49.4448,15531.0
2021-02-19 11:55:00,61.5,61.51,61.37,61.43,14730.0,49.4368,49.4448,49.3323,49.3805,14730.0
2021-02-19 12:00:00,61.38,61.42,61.31,61.39,15079.0,49.3403,49.3725,49.2841,49.3484,15079.0
2021-02-19 12:05:00,61.38,61.44,61.28,61.36,29409.0,49.3403,49.3886,49.2599,49.3243,29409.0
2021-02-19 12:10:00,61.32,61.49,61.31,61.47,19131.0,49.2921,49.4288,49.2841,49.4127,19131.0
2021-02-19 12:15:00,61.5,61.67,61.5,61.54,44747.0,49.4368,49.5734,49.4368,49.4689,44747.0
2021-02-19 12:20:00,61.5,61.6,61.49,61.6,6452.0,49.4368,49.5172,49.4288,49.5172,6452.0
2021-02-19 12:25:00,61.61,61.62,61.49,61.52,11853.0,49.5252,49.5333,49.4288,49.4529,11853.0
2021-02-19 12:30:00,61.51,61.73,61.5,61.65,16244.0,49.4448,49.6217,49.4368,49.5574,16244.0
2021-02-19 12:35:00,61.65,61.7,61.48,61.51,26810.0,49.5574,49.5976,49.4207,49.4448,26810.0
2021-02-19 12:40:00,61.49,61.49,61.28,61.35,33566.0,49.4288,49.4288,49.2599,49.3162,33566.0
2021-02-19 12:45:00,61.36,61.49,61.3,61.4,9483.0,49.3243,49.4288,49.276,49.3564,9483.0
2021-02-19 12:50:00,61.4,61.44,61.32,61.34,17432.0,49.3564,49.3886,49.2921,49.3082,17432.0
2021-02-19 12:55:00,61.38,61.62,61.37,61.53,17951.0,49.3403,49.5333,49.3323,49.4609,17951.0
2021-02-19 13:00:00,61.53,61.54,61.32,61.33,11007.0,49.4609,49.4689,49.2921,49.3001,11007.0
2021-02-19 13:05:00,61.36,61.37,61.23,61.25,12339.0,49.3243,49.3323,49.2198,49.2358,12339.0
2021-02-19 13:10:00,61.23,61.38,61.2,61.33,13756.0,49.2198,49.3403,49.1956,49.3001,13756.0
2021-02-19 13:15:00,61.28,61.45,61.27,61.4,15006.0,49.2599,49.3966,49.2519,49.3564,15006.0
2021-02-19 13:20:00,61.42,61.6,61.42,61.59,24767.0,49.3725,49.5172,49.3725,49.5091,24767.0
2021-02-19 13:25:00,61.61,61.77,61.56,61.77,34103.0,49.5252,49.6538,49.485,49.6538,34103.0
2021-02-19 13:30:00,61.76,61.76,61.63,61.76,21457.0,49.6458,49.6458,49.5413,49.6458,21457.0
2021-02-19 13:35:00,61.75,61.91,61.64,61.88,34235.0,49.6378,49.7664,49.5493,49.7423,34235.0
2021-02-19 13:40:00,61.84,61.97,61.82,61.96,15681.0,49.7101,49.8146,49.694,49.8066,15681.0
2021-02-19 13:45:00,61.91,62.07,61.9,62.05,37233.0,49.7664,49.895,49.7583,49.8789,37233.0
2021-02-19 13:50:00,62.03,62.1,62.0,62.1,16164.0,49.8628,49.9191,49.8387,49.9191,16164.0
2021-02-19 13:55:00,62.11,62.27,62.08,62.22,11769.0,49.9271,50.0558,49.903,50.0156,11769.0
2021-02-19 14:00:00,62.23,62.29,62.21,62.28,11409.0,50.0236,50.0718,50.0075,50.0638,11409.0
2021-02-19 14:05:00,62.3,62.35,62.1,62.14,18662.0,50.0799,50.1201,49.9191,49.9513,18662.0
2021-02-19 14:10:00,62.12,62.13,61.99,62.01,15726.0,49.9352,49.9432,49.8307,49.8468,15726.0
2021-02-19 14:15:00,62.03,62.1,61.94,62.07,11044.0,49.8628,49.9191,49.7905,49.895,11044.0
2021-02-19 14:20:00,62.1,62.1,61.94,61.98,14447.0,49.9191,49.9191,49.7905,49.8226,14447.0
2021-02-19 14:25:00,62.0,62.17,61.93,61.95,18246.0,49.8387,49.9754,49.7824,49.7985,18246.0
2021-02-19 14:30:00,61.96,62.06,61.91,61.91,17443.0,49.8066,49.8869,49.7664,49.7664,17443.0
2021-02-19 14:35:00,61.87,61.87,61.71,61.8,6541.0,49.7342,49.7342,49.6056,49.6779,6541.0
2021-02-19 14:40:00,61.77,61.84,61.73,61.82,12583.0,49.6538,49.7101,49.6217,49.694,12583.0
2021-02-19 14:45:00,61.81,61.94,61.74,61.92,14301.0,49.686,49.7905,49.6297,49.7744,14301.0
2021-02-19 14:50:00,61.95,62.05,61.94,61.97,14067.0,49.7985,49.8789,49.7905,49.8146,14067.0
2021-02-19 14:55:00,61.98,62.02,61.95,61.97,19304.0,49.8226,49.8548,49.7985,49.8146,19304.0
2021-02-19 15:00:00,61.95,62.06,61.94,61.98,29978.0,49.7985,49.8869,49.7905,49.8226,29978.0
2021-02-19 15:05:00,61.98,62.01,61.91,61.92,13101.0,49.8226,49.8468,49.7664,49.7744,13101.0
2021-02-19 15:10:00,61.9,62.07,61.9,61.95,36812.0,49.7583,49.895,49.7583,49.7985,36812.0
2021-02-19 15:15:00,61.96,62.01,61.92,61.99,17557.0,49.8066,49.8468,49.7744,49.8307,17557.0
2021-02-19 15:20:00,62.01,62.05,61.97,62.01,17406.0,49.8468,49.8789,49.8146,49.8468,17406.0
2021-02-19 15:25:00,62.01,62.03,61.91,62.0,15001.0,49.8468,49.8628,49.7664,49.8387,15001.0
2021-02-19 15:30:00,62.02,62.36,62.0,62.27,29445.0,49.8548,50.1281,49.8387,50.0558,29445.0
2021-02-19 15:35:00,62.26,62.46,62.26,62.42,40472.0,50.0477,50.2085,50.0477,50.1763,40472.0
2021-02-19 15:40:00,62.41,62.48,62.29,62.3,40044.0,50.1683,50.2246,50.0718,50.0799,40044.0
2021-02-19 15:45:00,62.29,62.5,62.27,62.38,49819.0,50.0718,50.2406,50.0558,50.1442,49819.0
2021-02-19 15:50:00,62.42,62.49,62.28,62.36,65325.0,50.1763,50.2326,50.0638,50.1281,65325.0
2021-02-19 15:55:00,62.36,62.56,62.26,62.5,222375.0,50.1281,50.2889,50.0477,50.2406,222375.0
2021-02-22 09:30:00,63.01,63.86,62.78,63.59,78848.0,50.6506,51.3339,50.4657,51.1168,78848.0
2021-02-22 09:35:00,63.65,63.97,63.63,63.97,43332.0,51.1651,51.4223,51.149,51.4223,43332.0
2021-02-22 09:40:00,63.92,64.26,63.72,64.19,59055.0,51.3821,51.6554,51.2213,51.5991,59055.0
2021-02-22 09:45:00,64.18,64.54,64.17,64.49,36681.0,51.5911,51.8805,51.5831,51.8403,36681.0
2021-02-22 09:50:00,64.52,64.7,64.21,64.64,32743.0,51.8644,52.0091,51.6152,51.9609,32743.0
2021-02-22 09:55:00,64.68,64.87,64.44,64.87,26337.0,51.993,52.1458,51.8001,52.1458,26337.0
2021-02-22 10:00:00,64.83,65.31,64.77,65.21,88722.0,52.1136,52.4995,52.0654,52.4191,88722.0
2021-02-22 10:05:00,65.24,65.4,65.03,65.28,64605.0,52.4432,52.5718,52.2744,52.4753,64605.0
2021-02-22 10:10:00,65.32,65.7,65.2,65.67,57925.0,52.5075,52.813,52.411,52.7888,57925.0
2021-02-22 10:15:00,65.64,65.75,65.39,65.44,38379.0,52.7647,52.8532,52.5638,52.604,38379.0
2021-02-22 10:20:00,65.47,65.88,65.45,65.86,23859.0,52.6281,52.9577,52.612,52.9416,23859.0
2021-02-22 10:25:00,65.86,65.98,65.7,65.96,32276.0,52.9416,53.038,52.813,53.022,32276.0
2021-02-22 10:30:00,65.9,66.2,65.8,66.06,31621.0,52.9737,53.2149,52.8933,53.1023,31621.0
2021-02-22 10:35:00,66.08,66.19,65.96,66.12,17234.0,53.1184,53.2068,53.022,53.1506,17234.0
2021-02-22 10:40:00,66.16,66.24,66.01,66.11,24011.0,53.1827,53.247,53.0622,53.1425,24011.0
2021-02-22 10:45:00,66.08,66.45,66.04,66.13,44329.0,53.1184,53.4159,53.0863,53.1586,44329.0
2021-02-22 10:50:00,66.13,66.58,66.03,66.03,46836.0,53.1586,53.5204,53.0782,53.0782,46836.0
2021-02-22 10:55:00,66.04,66.26,65.84,66.12,40866.0,53.0863,53.2631,52.9255,53.1506,40866.0
2021-02-22 11:00:00,66.08,66.19,65.91,66.06,25684.0,53.1184,53.2068,52.9818,53.1023,25684.0
2021-02-22 11:05:00,66.06,66.19,65.84,65.93,25140.0,53.1023,53.2068,52.9255,52.9978,25140.0
2021-02-22 11:10:00,65.98,66.27,65.91,66.24,24609.0,53.038,53.2712,52.9818,53.247,24609.0
2021-02-22 11:15:00,66.23,66.39,66.15,66.27,24977.0,53.239,53.3676,53.1747,53.2712,24977.0
2021-02-22 11:20:00,66.22,66.34,66.13,66.17,21030.0,53.231,53.3274,53.1586,53.1908,21030.0
2021-02-22 11:25:00,66.17,66.18,65.71,65.75,16201.0,53.1908,53.1988,52.821,52.8532,16201.0
2021-02-22 11:30:00,65.76,65.87,65.68,65.68,16108.0,52.8612,52.9496,52.7969,52.7969,16108.0
2021-02-22 11:35:00,65.74,66.22,65.74,66.22,20595.0,52.8451,53.231,52.8451,53.231,20595.0
2021-02-22 11:40:00,66.19,66.34,66.03,66.09,14672.0,53.2068,53.3274,53.0782,53.1265,14672.0
2021-02-22 11:45:00,66.09,66.19,65.87,66.15,21721.0,53.1265,53.2068,52.9496,53.1747,21721.0
2021-02-22 11:50:00,66.17,66.35,66.11,66.11,22679.0,53.1908,53.3355,53.1425,53.1425,22679.0
2021-02-22 11:55:00,66.17,66.4,66.16,66.27,19738.0,53.1908,53.3757,53.1827,53.2712,19738.0
2021-02-22 12:00:00,66.22,66.49,66.21,66.36,12764.0,53.231,53.448,53.2229,53.3435,12764.0
2021-02-22 12:05:00,66.36,66.55,66.26,66.53,26480.0,53.3435,53.4962,53.2631,53.4802,26480.0
2021-02-22 12:10:00,66.5,66.61,66.37,66.6,16617.0,53.456,53.5445,53.3515,53.5364,16617.0
2021-02-22 12:15:00,66.61,66.68,66.18,66.2,17913.0,53.5445,53.6007,53.1988,53.2149,17913.0
2021-02-22 12:20:00,66.2,66.28,66.14,66.25,15779.0,53.2149,53.2792,53.1667,53.2551,15779.0
2021-02-22 12:25:00,66.21,66.74,66.21,66.74,17416.0,53.2229,53.649,53.2229,53.649,17416.0
2021-02-22 12:30:00,66.71,66.77,66.6,66.75,22775.0,53.6249,53.6731,53.5364,53.657,22775.0
2021-02-22 12:35:00,66.76,66.84,66.53,66.84,26348.0,53.665,53.7294,53.4802,53.7294,26348.0
2021-02-22 12:40:00,66.85,66.95,66.74,66.88,19119.0,53.7374,53.8178,53.649,53.7615,19119.0
2021-02-22 12:45:00,66.89,66.93,66.7,66.81,35474.0,53.7695,53.8017,53.6168,53.7052,35474.0
2021-02-22 12:50:00,66.85,67.02,66.61,66.73,56365.0,53.7374,53.874,53.5445,53.6409,56365.0
2021-02-22 12:55:00,66.77,66.97,66.7,66.95,19668.0,53.6731,53.8339,53.6168,53.8178,19668.0
2021-02-22 13:00:00,66.97,66.97,66.63,66.65,11711.0,53.8339,53.8339,53.5605,53.5766,11711.0
2021-02-22 13:05:00,66.65,66.79,66.57,66.63,16262.0,53.5766,53.6892,53.5123,53.5605,16262.0
2021-02-22 13:10:00,66.61,66.63,66.48,66.62,14933.0,53.5445,53.5605,53.44,53.5525,14933.0
2021-02-22 13:15:00,66.65,66.94,66.59,66.94,122353.0,53.5766,53.8097,53.5284,53.8097,122353.0
2021-02-22 13:20:00,66.91,66.99,66.59,66.59,19704.0,53.7856,53.8499,53.5284,53.5284,19704.0
2021-02-22 13:25:00,66.64,66.74,66.6,66.65,11921.0,53.5686,53.649,53.5364,53.5766,11921.0
2021-02-22 13:30:00,66.68,66.73,66.6,66.6,13031.0,53.6007,53.6409,53.5364,53.5364,13031.0
2021-02-22 13:35:00,66.59,66.63,66.4,66.58,13813.0,53.5284,53.5605,53.3757,53.5204,13813.0
2021-02-22 13:40:00,66.57,66.62,66.43,66.56,12166.0,53.5123,53.5525,53.3998,53.5043,12166.0
2021-02-22 13:45:00,66.59,66.8,66.59,66.76,20549.0,53.5284,53.6972,53.5284,53.665,20549.0
2021-02-22 13:50:00,66.74,66.89,66.69,66.78,18813.0,53.649,53.7695,53.6088,53.6811,18813.0
2021-02-22 13:55:00,66.76,66.86,66.7,66.83,21818.0,53.665,53.7454,53.6168,53.7213,21818.0
2021-02-22 14:00:00,66.86,66.97,66.74,66.88,21950.0,53.7454,53.8339,53.649,53.7615,21950.0
2021-02-22 14:05:00,66.87,66.93,66.79,66.83,20859.0,53.7535,53.8017,53.6892,53.7213,20859.0
2021-02-22 14:10:00,66.84,66.94,66.73,66.93,25610.0,53.7294,53.8097,53.6409,53.8017,25610.0
2021-02-22 14:15:00,66.93,67.01,66.86,66.86,49037.0,53.8017,53.866,53.7454,53.7454,49037.0
2021-02-22 14:20:00,66.82,66.99,66.8,66.98,30926.0,53.7133,53.8499,53.6972,53.8419,30926.0
2021-02-22 14:25:00,67.0,67.27,66.98,67.25,21873.0,53.858,54.075,53.8419,54.0589,21873.0
2021-02-22 14:30:00,67.24,67.28,67.14,67.25,29920.0,54.0509,54.083,53.9705,54.0589,29920.0
2021-02-22 14:35:00,67.23,67.25,67.08,67.17,23019.0,54.0429,54.0589,53.9223,53.9946,23019.0
2021-02-22 14:40:00,67.15,67.15,66.95,66.99,22017.0,53.9785,53.9785,53.8178,53.8499,22017.0
2021-02-22 14:45:00,66.98,67.0,66.67,66.72,61629.0,53.8419,53.858,53.5927,53.6329,61629.0
2021-02-22 14:50:00,66.74,66.83,66.66,66.75,37181.0,53.649,53.7213,53.5847,53.657,37181.0
2021-02-22 14:55:00,66.75,66.88,66.61,66.64,36358.0,53.657,53.7615,53.5445,53.5686,36358.0
2021-02-22 15:00:00,66.65,66.68,66.51,66.63,21594.0,53.5766,53.6007,53.4641,53.5605,21594.0
2021-02-22 15:05:00,66.61,66.79,66.49,66.69,40743.0,53.5445,53.6892,53.448,53.6088,40743.0
2021-02-22 15:10:00,66.72,66.77,66.62,66.65,24552.0,53.6329,53.6731,53.5525,53.5766,24552.0
2021-02-22 15:15:00,66.66,66.84,66.53,66.73,69322.0,53.5847,53.7294,53.4802,53.6409,69322.0
2021-02-22 15:20:00,66.73,66.82,66.63,66.65,38867.0,53.6409,53.7133,53.5605,53.5766,38867.0
2021-02-22 15:25:00,66.63,66.63,66.3,66.35,44872.0,53.5605,53.5605,53.2953,53.3355,44872.0
2021-02-22 15:30:00,66.34,66.53,66.26,66.47,59977.0,53.3274,53.4802,53.2631,53.4319,59977.0
2021-02-22 15:35:00,66.47,66.57,66.39,66.53,67634.0,53.4319,53.5123,53.3676,53.4802,67634.0
2021-02-22 15:40:00,66.55,66.74,66.5,66.64,67980.0,53.4962,53.649,53.456,53.5686,67980.0
2021-02-22 15:45:00,66.67,66.76,66.49,66.55,88475.0,53.5927,53.665,53.448,53.4962,88475.0
2021-02-22 15:50:00,66.55,66.59,66.31,66.31,69692.0,53.4962,53.5284,53.3033,53.3033,69692.0
2021-02-22 15:55:00,66.31,66.34,66.04,66.09,240774.0,53.3033,53.3274,53.0863,53.1265,240774.0
2021-02-23 09:30:00,67.3,67.39,64.59,64.78,138486.0,54.0991,54.1715,51.9207,52.0734,138486.0
2021-02-23 09:35:00,64.77,64.98,64.22,64.51,57424.0,52.0654,52.2342,51.6233,51.8564,57424.0
2021-02-23 09:40:00,64.61,65.09,63.87,64.17,61158.0,51.9368,52.3226,51.3419,51.5831,61158.0
2021-02-23 09:45:00,64.1,64.24,63.62,63.63,60880.0,51.5268,51.6393,51.141,51.149,60880.0
2021-02-23 09:50:00,63.62,64.79,63.62,64.71,72168.0,51.141,52.0815,51.141,52.0172,72168.0
2021-02-23 09:55:00,64.71,65.68,64.71,65.41,54299.0,52.0172,52.7969,52.0172,52.5798,54299.0
2021-02-23 10:00:00,65.45,66.23,65.34,65.98,54466.0,52.612,53.239,52.5236,53.038,54466.0
2021-02-23 10:05:00,66.03,66.35,65.81,66.28,89792.0,53.0782,53.3355,52.9014,53.2792,89792.0
2021-02-23 10:10:00,66.29,67.13,66.28,66.9,86318.0,53.2872,53.9625,53.2792,53.7776,86318.0
2021-02-23 10:15:00,66.88,67.03,66.55,66.69,33927.0,53.7615,53.8821,53.4962,53.6088,33927.0
2021-02-23 10:20:00,66.72,67.43,66.72,67.41,40289.0,53.6329,54.2036,53.6329,54.1875,40289.0
2021-02-23 10:25:00,67.38,67.49,67.19,67.32,30760.0,54.1634,54.2519,54.0107,54.1152,30760.0
2021-02-23 10:30:00,67.35,67.42,66.52,66.88,30051.0,54.1393,54.1956,53.4721,53.7615,30051.0
2021-02-23 10:35:00,66.88,67.01,66.78,66.83,55702.0,53.7615,53.866,53.6811,53.7213,55702.0
2021-02-23 10:40:00,66.81,67.11,66.81,67.11,18787.0,53.7052,53.9464,53.7052,53.9464,18787.0
2021-02-23 10:45:00,67.14,67.5,67.14,67.4,21526.0,53.9705,54.2599,53.9705,54.1795,21526.0
2021-02-23 10:50:00,67.45,67.5,66.65,66.77,36012.0,54.2197,54.2599,53.5766,53.6731,36012.0
2021-02-23 10:55:00,66.71,66.77,66.27,66.42,46339.0,53.6249,53.6731,53.2712,53.3917,46339.0
2021-02-23 11:00:00,66.46,66.76,66.4,66.73,28370.0,53.4239,53.665,53.3757,53.6409,28370.0
2021-02-23 11:05:00,66.75,66.85,66.37,66.54,14404.0,53.657,53.7374,53.3515,53.4882,14404.0
2021-02-23 11:10:00,66.53,66.62,66.28,66.35,19550.0,53.4802,53.5525,53.2792,53.3355,19550.0
2021-02-23 11:15:00,66.39,66.55,65.98,66.13,36662.0,53.3676,53.4962,53.038,53.1586,36662.0
2021-02-23 11:20:00,66.17,66.34,65.98,66.21,32599.0,53.1908,53.3274,53.038,53.2229,32599.0
2021-02-23 11:25:00,66.14,66.5,66.1,66.5,21991.0,53.1667,53.456,53.1345,53.456,21991.0
2021-02-23 11:30:00,66.5,66.88,66.49,66.86,19118.0,53.456,53.7615,53.448,53.7454,19118.0
2021-02-23 11:35:00,66.86,67.02,66.77,66.89,21479.0,53.7454,53.874,53.6731,53.7695,21479.0
2021-02-23 11:40:00,66.9,66.99,66.52,66.69,26750.0,53.7776,53.8499,53.4721,53.6088,26750.0
2021-02-23 11:45:00,66.68,66.84,66.48,66.53,19082.0,53.6007,53.7294,53.44,53.4802,19082.0
2021-02-23 11:50:00,66.51,66.74,66.45,66.74,19242.0,53.4641,53.649,53.4159,53.649,19242.0
2021-02-23 11:55:00,66.67,66.85,66.52,66.78,15837.0,53.5927,53.7374,53.4721,53.6811,15837.0
2021-02-23 12:00:00,66.75,67.09,66.73,67.05,27125.0,53.657,53.9303,53.6409,53.8982,27125.0
2021-02-23 12:05:00,67.09,67.36,67.09,67.32,22333.0,53.9303,54.1474,53.9303,54.1152,22333.0
2021-02-23 12:10:00,67.28,67.54,67.25,67.44,27792.0,54.083,54.292,54.0589,54.2117,27792.0
2021-02-23 12:15:00,67.41,67.63,67.23,67.56,64338.0,54.1875,54.3644,54.0429,54.3081,64338.0
2021-02-23 12:20:00,67.54,67.54,67.24,67.45,85183.0,54.292,54.292,54.0509,54.2197,85183.0
2021-02-23 12:25:00,67.49,67.54,67.29,67.46,69025.0,54.2519,54.292,54.0911,54.2277,69025.0
2021-02-23 12:30:00,67.44,67.71,67.44,67.62,79103.0,54.2117,54.4287,54.2117,54.3564,79103.0
2021-02-23 12:35:00,67.63,67.74,67.3,67.43,18526.0,54.3644,54.4528,54.0991,54.2036,18526.0
2021-02-23 12:40:00,67.45,67.49,67.3,67.33,13649.0,54.2197,54.2519,54.0991,54.1232,13649.0
2021-02-23 12:45:00,67.35,67.58,67.35,67.45,51985.0,54.1393,54.3242,54.1393,54.2197,51985.0
2021-02-23 12:50:00,67.39,67.55,67.29,67.45,34903.0,54.1715,54.3001,54.0911,54.2197,34903.0
2021-02-23 12:55:00,67.48,67.48,66.9,66.95,23961.0,54.2438,54.2438,53.7776,53.8178,23961.0
2021-02-23 13:00:00,67.0,67.23,66.92,67.11,23411.0,53.858,54.0429,53.7937,53.9464,23411.0
2021-02-23 13:05:00,67.09,67.24,67.04,67.1,18563.0,53.9303,54.0509,53.8901,53.9384,18563.0
2021-02-23 13:10:00,67.07,67.15,66.98,67.14,22789.0,53.9142,53.9785,53.8419,53.9705,22789.0
2021-02-23 13:15:00,67.12,67.36,67.09,67.32,14238.0,53.9544,54.1474,53.9303,54.1152,14238.0
2021-02-23 13:20:00,67.28,67.28,67.12,67.22,14159.0,54.083,54.083,53.9544,54.0348,14159.0
2021-02-23 13:25:00,67.22,67.22,66.99,67.01,9764.0,54.0348,54.0348,53.8499,53.866,9764.0
2021-02-23 13:30:00,66.96,67.03,66.87,66.93,12031.0,53.8258,53.8821,53.7535,53.8017,12031.0
2021-02-23 13:35:00,66.94,67.19,66.94,67.1,17415.0,53.8097,54.0107,53.8097,53.9384,17415.0
2021-02-23 13:40:00,67.09,67.11,66.82,66.92,30797.0,53.9303,53.9464,53.7133,53.7937,30797.0
2021-02-23 13:45:00,66.92,67.04,66.8,66.9,20736.0,53.7937,53.8901,53.6972,53.7776,20736.0
2021-02-23 13:50:00,66.91,67.01,66.85,66.91,15746.0,53.7856,53.866,53.7374,53.7856,15746.0
2021-02-23 13:55:00,66.88,67.04,66.85,66.94,14706.0,53.7615,53.8901,53.7374,53.8097,14706.0
2021-02-23 14:00:00,66.96,67.13,66.94,67.0,17282.0,53.8258,53.9625,53.8097,53.858,17282.0
2021-02-23 14:05:00,67.02,67.1,66.91,67.06,19150.0,53.874,53.9384,53.7856,53.9062,19150.0
2021-02-23 14:10:00,67.06,67.3,67.04,67.19,16936.0,53.9062,54.0991,53.8901,54.0107,16936.0
2021-02-23 14:15:00,67.23,67.34,67.12,67.32,15147.0,54.0429,54.1313,53.9544,54.1152,15147.0
2021-02-23 14:20:00,67.34,67.36,67.26,67.36,18071.0,54.1313,54.1474,54.067,54.1474,18071.0
2021-02-23 14:25:00,67.35,67.39,67.24,67.32,26403.0,54.1393,54.1715,54.0509,54.1152,26403.0
2021-02-23 14:30:00,67.33,67.38,67.09,67.09,21746.0,54.1232,54.1634,53.9303,53.9303,21746.0
2021-02-23 14:35:00,67.11,67.31,67.0,67.29,21119.0,53.9464,54.1072,53.858,54.0911,21119.0
2021-02-23 14:40:00,67.32,67.56,67.29,67.5,31808.0,54.1152,54.3081,54.0911,54.2599,31808.0
2021-02-23 14:45:00,67.5,67.56,67.38,67.54,17778.0,54.2599,54.3081,54.1634,54.292,17778.0
2021-02-23 14:50:00,67.51,67.56,67.45,67.48,25620.0,54.2679,54.3081,54.2197,54.2438,25620.0
2021-02-23 14:55:00,67.47,67.64,67.41,67.58,24540.0,54.2358,54.3724,54.1875,54.3242,24540.0
2021-02-23 15:00:00,67.56,67.59,67.48,67.56,19473.0,54.3081,54.3322,54.2438,54.3081,19473.0
2021-02-23 15:05:00,67.59,67.71,67.54,67.63,21323.0,54.3322,54.4287,54.292,54.3644,21323.0
2021-02-23 15:10:00,67.69,67.74,67.5,67.7,25533.0,54.4126,54.4528,54.2599,54.4207,25533.0
2021-02-23 15:15:00,67.67,67.84,67.67,67.71,23115.0,54.3965,54.5332,54.3965,54.4287,23115.0
2021-02-23 15:20:00,67.7,67.83,67.62,67.75,33222.0,54.4207,54.5252,54.3564,54.4609,33222.0
2021-02-23 15:25:00,67.75,67.97,67.74,67.91,34003.0,54.4609,54.6377,54.4528,54.5895,34003.0
2021-02-23 15:30:00,67.93,68.08,67.87,68.06,73722.0,54.6055,54.7261,54.5573,54.71,73722.0
2021-02-23 15:35:00,68.05,68.11,67.94,67.98,52293.0,54.702,54.7502,54.6136,54.6457,52293.0
2021-02-23 15:40:00,67.96,68.07,67.87,67.92,65690.0,54.6297,54.7181,54.5573,54.5975,65690.0
2021-02-23 15:45:00,67.92,68.16,67.87,67.88,147987.0,54.5975,54.7904,54.5573,54.5654,147987.0
2021-02-23 15:50:00,67.89,68.03,67.85,67.95,125415.0,54.5734,54.6859,54.5412,54.6216,125415.0
2021-02-23 15:55:00,67.95,67.97,67.82,67.85,202811.0,54.6216,54.6377,54.5171,54.5412,202811.0
2021-02-24 09:30:00,68.15,68.39,67.41,68.08,111780.0,54.7824,54.9753,54.1875,54.7261,111780.0
2021-02-24 09:35:00,68.08,68.08,67.54,67.76,68937.0,54.7261,54.7261,54.292,54.4689,68937.0
2021-02-24 09:40:00,67.75,68.75,67.75,68.75,32137.0,54.4609,55.2647,54.4609,55.2647,32137.0
2021-02-24 09:45:00,68.67,69.27,68.65,69.23,43093.0,55.2004,55.6827,55.1843,55.6506,43093.0
2021-02-24 09:50:00,69.26,69.41,69.0,69.3,62522.0,55.6747,55.7952,55.4657,55.7068,62522.0
2021-02-24 09:55:00,69.27,69.77,69.2,69.73,45204.0,55.6827,56.0846,55.6264,56.0525,45204.0
2021-02-24 10:00:00,69.73,70.15,69.7,70.07,102650.0,56.0525,56.3901,56.0284,56.3258,102650.0
2021-02-24 10:05:00,70.1,70.24,69.37,69.73,75224.0,56.3499,56.4624,55.7631,56.0525,75224.0
2021-02-24 10:10:00,69.7,70.25,69.66,70.0,91368.0,56.0284,56.4705,55.9962,56.2695,91368.0
2021-02-24 10:15:00,70.03,70.39,70.03,70.3,33879.0,56.2936,56.583,56.2936,56.5107,33879.0
2021-02-24 10:20:00,70.26,70.27,69.95,70.23,29889.0,56.4785,56.4866,56.2293,56.4544,29889.0
2021-02-24 10:25:00,70.21,70.35,70.03,70.21,32892.0,56.4383,56.5509,56.2936,56.4383,32892.0
2021-02-24 10:30:00,70.17,70.53,69.98,70.0,62492.0,56.4062,56.6956,56.2534,56.2695,62492.0
2021-02-24 10:35:00,70.04,70.66,70.04,70.56,28310.0,56.3017,56.8001,56.3017,56.7197,28310.0
2021-02-24 10:40:00,70.52,70.82,70.49,70.78,41250.0,56.6875,56.9287,56.6634,56.8965,41250.0
2021-02-24 10:45:00,70.76,70.76,70.58,70.71,107323.0,56.8804,56.8804,56.7358,56.8403,107323.0
2021-02-24 10:50:00,70.7,70.85,70.62,70.79,29695.0,56.8322,56.9528,56.7679,56.9046,29695.0
2021-02-24 10:55:00,70.86,70.96,70.65,70.88,54282.0,56.9608,57.0412,56.792,56.9769,54282.0
2021-02-24 11:00:00,70.92,71.06,70.82,70.98,198616.0,57.0091,57.1216,56.9287,57.0573,198616.0
2021-02-24 11:05:00,71.01,71.66,70.99,71.34,160825.0,57.0814,57.6039,57.0653,57.3467,160825.0
2021-02-24 11:10:00,71.39,71.56,71.25,71.53,61676.0,57.3869,57.5235,57.2743,57.4994,61676.0
2021-02-24 11:15:00,71.52,71.55,71.15,71.31,39527.0,57.4914,57.5155,57.1939,57.3226,39527.0
2021-02-24 11:20:00,71.29,71.64,71.24,71.58,33897.0,57.3065,57.5878,57.2663,57.5396,33897.0
2021-02-24 11:25:00,71.56,71.71,71.45,71.56,22532.0,57.5235,57.6441,57.4351,57.5235,22532.0
2021-02-24 11:30:00,71.53,71.69,71.5,71.6,46222.0,57.4994,57.628,57.4753,57.5557,46222.0
2021-02-24 11:35:00,71.57,71.87,71.56,71.76,55565.0,57.5316,57.7727,57.5235,57.6843,55565.0
2021-02-24 11:40:00,71.73,71.73,71.45,71.5,44149.0,57.6602,57.6602,57.4351,57.4753,44149.0
2021-02-24 11:45:00,71.5,71.6,71.1,71.36,67264.0,57.4753,57.5557,57.1538,57.3628,67264.0
2021-02-24 11:50:00,71.41,71.42,71.0,71.17,74767.0,57.4029,57.411,57.0734,57.21,74767.0
2021-02-24 11:55:00,71.18,71.33,71.14,71.31,65462.0,57.2181,57.3386,57.1859,57.3226,65462.0
2021-02-24 12:00:00,71.23,71.8,71.19,71.76,99669.0,57.2583,57.7164,57.2261,57.6843,99669.0
2021-02-24 12:05:00,71.78,71.96,71.68,71.9,46490.0,57.7004,57.8451,57.62,57.7968,46490.0
2021-02-24 12:10:00,71.91,71.91,71.71,71.77,28209.0,57.8049,57.8049,57.6441,57.6923,28209.0
2021-02-24 12:15:00,71.8,72.07,71.8,72.01,47401.0,57.7164,57.9335,57.7164,57.8853,47401.0
2021-02-24 12:20:00,71.99,72.06,71.93,71.98,21099.0,57.8692,57.9255,57.821,57.8611,21099.0
2021-02-24 12:25:00,71.96,72.08,71.95,72.07,24133.0,57.8451,57.9415,57.837,57.9335,24133.0
2021-02-24 12:30:00,72.1,72.12,71.72,71.85,57161.0,57.9576,57.9737,57.6521,57.7566,57161.0
2021-02-24 12:35:00,71.88,72.03,71.83,71.97,49224.0,57.7808,57.9013,57.7406,57.8531,49224.0
2021-02-24 12:40:00,71.95,71.96,71.84,71.86,42835.0,57.837,57.8451,57.7486,57.7647,42835.0
2021-02-24 12:45:00,71.86,72.07,71.86,72.03,58647.0,57.7647,57.9335,57.7647,57.9013,58647.0
2021-02-24 12:50:00,72.04,72.3,72.0,72.16,44978.0,57.9094,58.1184,57.8772,58.0058,44978.0
2021-02-24 12:55:00,72.16,72.17,71.97,72.0,40962.0,58.0058,58.0139,57.8531,57.8772,40962.0
2021-02-24 13:00:00,72.0,72.03,71.79,71.95,39168.0,57.8772,57.9013,57.7084,57.837,39168.0
2021-02-24 13:05:00,71.95,72.1,71.85,71.98,21025.0,57.837,57.9576,57.7566,57.8611,21025.0
2021-02-24 13:10:00,72.02,72.07,71.94,72.03,16345.0,57.8933,57.9335,57.829,57.9013,16345.0
2021-02-24 13:15:00,72.02,72.26,72.01,72.25,42267.0,57.8933,58.0862,57.8853,58.0782,42267.0
2021-02-24 13:20:00,72.23,72.23,71.95,71.99,39883.0,58.0621,58.0621,57.837,57.8692,39883.0
2021-02-24 13:25:00,72.0,72.56,72.0,72.56,53525.0,57.8772,58.3274,57.8772,58.3274,53525.0
2021-02-24 13:30:00,72.54,72.6,72.44,72.58,35834.0,58.3113,58.3595,58.2309,58.3435,35834.0
2021-02-24 13:35:00,72.58,72.74,72.45,72.67,28160.0,58.3435,58.4721,58.239,58.4158,28160.0
2021-02-24 13:40:00,72.68,72.77,72.48,72.62,49003.0,58.4238,58.4962,58.2631,58.3756,49003.0
2021-02-24 13:45:00,72.62,72.78,72.51,72.7,61407.0,58.3756,58.5042,58.2872,58.4399,61407.0
2021-02-24 13:50:00,72.69,72.74,72.45,72.52,33436.0,58.4319,58.4721,58.239,58.2952,33436.0
2021-02-24 13:55:00,72.52,72.53,72.32,72.41,55687.0,58.2952,58.3033,58.1345,58.2068,55687.0
2021-02-24 14:00:00,72.43,72.47,72.23,72.26,34167.0,58.2229,58.255,58.0621,58.0862,34167.0
2021-02-24 14:05:00,72.25,72.49,72.17,72.48,27739.0,58.0782,58.2711,58.0139,58.2631,27739.0
2021-02-24 14:10:00,72.49,72.54,72.43,72.53,23397.0,58.2711,58.3113,58.2229,58.3033,23397.0
2021-02-24 14:15:00,72.53,72.74,72.52,72.66,27275.0,58.3033,58.4721,58.2952,58.4078,27275.0
2021-02-24 14:20:00,72.65,72.74,72.59,72.7,20775.0,58.3997,58.4721,58.3515,58.4399,20775.0
2021-02-24 14:25:00,72.71,72.73,72.65,72.72,22611.0,58.448,58.464,58.3997,58.456,22611.0
2021-02-24 14:30:00,72.72,72.84,72.64,72.84,27640.0,58.456,58.5525,58.3917,58.5525,27640.0
2021-02-24 14:35:00,72.86,72.86,72.71,72.76,22674.0,58.5685,58.5685,58.448,58.4881,22674.0
2021-02-24 14:40:00,72.76,72.81,72.52,72.53,21481.0,58.4881,58.5283,58.2952,58.3033,21481.0
2021-02-24 14:45:00,72.53,72.53,72.24,72.27,36840.0,58.3033,58.3033,58.0701,58.0943,36840.0
2021-02-24 14:50:00,72.28,72.41,72.24,72.4,53358.0,58.1023,58.2068,58.0701,58.1988,53358.0
2021-02-24 14:55:00,72.42,72.59,72.42,72.54,13528.0,58.2148,58.3515,58.2148,58.3113,13528.0
2021-02-24 15:00:00,72.52,72.59,72.45,72.56,29040.0,58.2952,58.3515,58.239,58.3274,29040.0
2021-02-24 15:05:00,72.56,72.63,72.43,72.45,31363.0,58.3274,58.3836,58.2229,58.239,31363.0
2021-02-24 15:10:00,72.4,72.54,72.37,72.44,37037.0,58.1988,58.3113,58.1746,58.2309,37037.0
2021-02-24 15:15:00,72.45,72.5,72.22,72.23,39307.0,58.239,58.2791,58.0541,58.0621,39307.0
2021-02-24 15:20:00,72.25,72.26,71.92,71.94,77000.0,58.0782,58.0862,57.8129,57.829,77000.0
2021-02-24 15:25:00,71.95,72.12,71.9,71.93,39645.0,57.837,57.9737,57.7968,57.821,39645.0
2021-02-24 15:30:00,71.93,72.04,71.83,71.93,81042.0,57.821,57.9094,57.7406,57.821,81042.0
2021-02-24 15:35:00,71.96,72.01,71.89,71.99,42319.0,57.8451,57.8853,57.7888,57.8692,42319.0
2021-02-24 15:40:00,72.0,72.02,71.78,71.92,76832.0,57.8772,57.8933,57.7004,57.8129,76832.0
2021-02-24 15:45:00,71.93,72.15,71.87,72.09,98947.0,57.821,57.9978,57.7727,57.9496,98947.0
2021-02-24 15:50:00,72.11,72.14,71.86,72.02,89360.0,57.9656,57.9898,57.7647,57.8933,89360.0
2021-02-24 15:55:00,72.01,72.43,71.86,72.36,416153.0,57.8853,58.2229,57.7647,58.1666,416153.0
2021-02-25 09:30:00,72.4,72.84,72.04,72.45,112452.0,58.1988,58.5525,57.9094,58.239,112452.0
2021-02-25 09:35:00,72.44,72.6,71.75,72.56,40764.0,58.2309,58.3595,57.6763,58.3274,40764.0
2021-02-25 09:40:00,72.6,72.75,71.8,72.15,111787.0,58.3595,58.4801,57.7164,57.9978,111787.0
2021-02-25 09:45:00,72.05,72.46,71.78,72.23,66346.0,57.9174,58.247,57.7004,58.0621,66346.0
2021-02-25 09:50:00,72.23,72.6,71.6,71.99,89018.0,58.0621,58.3595,57.5557,57.8692,89018.0
2021-02-25 09:55:00,71.91,72.25,71.88,72.0,50881.0,57.8049,58.0782,57.7808,57.8772,50881.0
2021-02-25 10:00:00,72.01,72.17,71.65,72.13,47288.0,57.8853,58.0139,57.5959,57.9817,47288.0
2021-02-25 10:05:00,72.14,72.21,71.56,71.99,42472.0,57.9898,58.046,57.5235,57.8692,42472.0
2021-02-25 10:10:00,72.0,72.28,71.82,72.07,45533.0,57.8772,58.1023,57.7325,57.9335,45533.0
2021-02-25 10:15:00,72.05,72.67,71.95,72.66,52265.0,57.9174,58.4158,57.837,58.4078,52265.0
2021-02-25 10:20:00,72.69,72.81,72.37,72.42,70075.0,58.4319,58.5283,58.1746,58.2148,70075.0
2021-02-25 10:25:00,72.45,72.45,71.98,72.26,35504.0,58.239,58.239,57.8611,58.0862,35504.0
2021-02-25 10:30:00,72.27,72.34,72.05,72.1,51534.0,58.0943,58.1505,57.9174,57.9576,51534.0
2021-02-25 10:35:00,72.09,72.1,71.34,71.76,36935.0,57.9496,57.9576,57.3467,57.6843,36935.0
2021-02-25 10:40:00,71.79,72.25,71.73,72.25,24125.0,57.7084,58.0782,57.6602,58.0782,24125.0
2021-02-25 10:45:00,72.2,72.2,71.72,71.72,61628.0,58.038,58.038,57.6521,57.6521,61628.0
2021-02-25 10:50:00,71.71,71.86,71.26,71.6,45767.0,57.6441,57.7647,57.2824,57.5557,45767.0
2021-02-25 10:55:00,71.62,71.91,71.59,71.73,26836.0,57.5718,57.8049,57.5476,57.6602,26836.0
2021-02-25 11:00:00,71.68,72.03,71.68,71.98,47917.0,57.62,57.9013,57.62,57.8611,47917.0
2021-02-25 11:05:00,71.94,71.94,71.31,71.51,35837.0,57.829,57.829,57.3226,57.4833,35837.0
2021-02-25 11:10:00,71.51,72.0,71.46,71.64,38771.0,57.4833,57.8772,57.4431,57.5878,38771.0
2021-02-25 11:15:00,71.65,71.81,71.61,71.75,26825.0,57.5959,57.7245,57.5637,57.6763,26825.0
2021-02-25 11:20:00,71.72,72.04,71.6,72.04,24658.0,57.6521,57.9094,57.5557,57.9094,24658.0
2021-02-25 11:25:00,72.07,72.33,72.02,72.32,23762.0,57.9335,58.1425,57.8933,58.1345,23762.0
2021-02-25 11:30:00,72.3,72.37,72.17,72.19,29505.0,58.1184,58.1746,58.0139,58.03,29505.0
2021-02-25 11:35:00,72.17,72.34,72.13,72.18,23272.0,58.0139,58.1505,57.9817,58.0219,23272.0
2021-02-25 11:40:00,72.2,72.23,71.96,72.08,32207.0,58.038,58.0621,57.8451,57.9415,32207.0
2021-02-25 11:45:00,72.07,72.15,71.61,71.75,23326.0,57.9335,57.9978,57.5637,57.6763,23326.0
2021-02-25 11:50:00,71.73,72.03,71.6,72.03,36448.0,57.6602,57.9013,57.5557,57.9013,36448.0
2021-02-25 11:55:00,72.03,72.15,71.91,72.08,38210.0,57.9013,57.9978,57.8049,57.9415,38210.0
2021-02-25 12:00:00,72.02,72.12,71.78,71.96,56084.0,57.8933,57.9737,57.7004,57.8451,56084.0
2021-02-25 12:05:00,71.96,72.04,71.83,71.95,38512.0,57.8451,57.9094,57.7406,57.837,38512.0
2021-02-25 12:10:00,71.98,72.07,71.85,72.04,46148.0,57.8611,57.9335,57.7566,57.9094,46148.0
2021-02-25 12:15:00,71.99,72.09,71.88,71.9,27839.0,57.8692,57.9496,57.7808,57.7968,27839.0
2021-02-25 12:20:00,71.9,71.92,71.67,71.81,36601.0,57.7968,57.8129,57.6119,57.7245,36601.0
2021-02-25 12:25:00,71.79,71.82,71.65,71.79,28934.0,57.7084,57.7325,57.5959,57.7084,28934.0
2021-02-25 12:30:00,71.79,71.82,71.66,71.72,66304.0,57.7084,57.7325,57.6039,57.6521,66304.0
2021-02-25 12:35:00,71.72,71.91,71.56,71.86,88722.0,57.6521,57.8049,57.5235,57.7647,88722.0
2021-02-25 12:40:00,71.81,71.83,71.6,71.81,34491.0,57.7245,57.7406,57.5557,57.7245,34491.0
2021-02-25 12:45:00,71.82,71.82,71.47,71.51,41976.0,57.7325,57.7325,57.4512,57.4833,41976.0
2021-02-25 12:50:00,71.49,71.57,71.06,71.11,53583.0,57.4673,57.5316,57.1216,57.1618,53583.0
2021-02-25 12:55:00,71.11,71.33,70.24,70.34,103707.0,57.1618,57.3386,56.4624,56.5428,103707.0
2021-02-25 13:00:00,70.3,70.47,69.86,70.16,51239.0,56.5107,56.6473,56.157,56.3981,51239.0
2021-02-25 13:05:00,70.17,70.57,70.09,70.57,76923.0,56.4062,56.7277,56.3419,56.7277,76923.0
2021-02-25 13:10:00,70.6,70.9,70.43,70.9,30867.0,56.7518,56.993,56.6152,56.993,30867.0
2021-02-25 13:15:00,70.85,70.85,70.48,70.84,27348.0,56.9528,56.9528,56.6554,56.9448,27348.0
2021-02-25 13:20:00,70.85,71.07,70.82,71.06,38525.0,56.9528,57.1296,56.9287,57.1216,38525.0
2021-02-25 13:25:00,71.04,71.2,70.97,71.06,58286.0,57.1055,57.2341,57.0493,57.1216,58286.0
2021-02-25 13:30:00,71.05,71.11,70.97,71.06,40922.0,57.1136,57.1618,57.0493,57.1216,40922.0
2021-02-25 13:35:00,71.05,71.39,70.89,71.38,38162.0,57.1136,57.3869,56.9849,57.3788,38162.0
2021-02-25 13:40:00,71.39,71.43,71.16,71.26,50702.0,57.3869,57.419,57.202,57.2824,50702.0
2021-02-25 13:45:00,71.31,71.75,71.31,71.74,91206.0,57.3226,57.6763,57.3226,57.6682,91206.0
2021-02-25 13:50:00,71.73,71.74,71.23,71.32,51822.0,57.6602,57.6682,57.2583,57.3306,51822.0
2021-02-25 13:55:00,71.32,71.38,71.19,71.32,21428.0,57.3306,57.3788,57.2261,57.3306,21428.0
2021-02-25 14:00:00,71.31,71.61,71.21,71.6,25514.0,57.3226,57.5637,57.2422,57.5557,25514.0
2021-02-25 14:05:00,71.53,71.77,71.53,71.67,18829.0,57.4994,57.6923,57.4994,57.6119,18829.0
2021-02-25 14:10:00,71.64,72.07,71.63,71.92,33324.0,57.5878,57.9335,57.5798,57.8129,33324.0
2021-02-25 14:15:00,71.93,72.12,71.93,72.12,28298.0,57.821,57.9737,57.821,57.9737,28298.0
2021-02-25 14:20:00,72.09,72.21,72.06,72.15,24251.0,57.9496,58.046,57.9255,57.9978,24251.0
2021-02-25 14:25:00,72.16,72.35,72.13,72.18,23978.0,58.0058,58.1586,57.9817,58.0219,23978.0
2021-02-25 14:30:00,72.17,72.19,71.99,72.0,38680.0,58.0139,58.03,57.8692,57.8772,38680.0
2021-02-25 14:35:00,71.98,72.03,71.66,71.69,57870.0,57.8611,57.9013,57.6039,57.628,57870.0
2021-02-25 14:40:00,71.62,71.82,71.45,71.69,21278.0,57.5718,57.7325,57.4351,57.628,21278.0
2021-02-25 14:45:00,71.67,71.7,71.41,71.55,28653.0,57.6119,57.6361,57.4029,57.5155,28653.0
2021-02-25 14:50:00,71.55,71.62,71.3,71.33,28860.0,57.5155,57.5718,57.3145,57.3386,28860.0
2021-02-25 14:55:00,71.33,71.33,71.03,71.04,75996.0,57.3386,57.3386,57.0975,57.1055,75996.0
2021-02-25 15:00:00,71.01,71.23,70.9,70.91,32088.0,57.0814,57.2583,56.993,57.001,32088.0
2021-02-25 15:05:00,70.91,70.92,70.8,70.87,76077.0,57.001,57.0091,56.9126,56.9689,76077.0
2021-02-25 15:10:00,70.87,71.08,70.65,70.66,44319.0,56.9689,57.1377,56.792,56.8001,44319.0
2021-02-25 15:15:00,70.64,70.88,70.26,70.87,72408.0,56.784,56.9769,56.4785,56.9689,72408.0
2021-02-25 15:20:00,70.83,71.17,70.59,70.8,98832.0,56.9367,57.21,56.7438,56.9126,98832.0
2021-02-25 15:25:00,70.83,70.96,70.51,70.53,59514.0,56.9367,57.0412,56.6795,56.6956,59514.0
2021-02-25 15:30:00,70.52,70.76,70.31,70.39,87517.0,56.6875,56.8804,56.5187,56.583,87517.0
2021-02-25 15:35:00,70.36,70.41,70.02,70.24,56414.0,56.5589,56.5991,56.2856,56.4624,56414.0
2021-02-25 15:40:00,70.2,70.35,69.92,70.25,52189.0,56.4303,56.5509,56.2052,56.4705,52189.0
2021-02-25 15:45:00,70.22,70.56,70.12,70.51,75964.0,56.4464,56.7197,56.366,56.6795,75964.0
2021-02-25 15:50:00,70.46,70.65,70.34,70.5,157434.0,56.6393,56.792,56.5428,56.6714,157434.0
2021-02-25 15:55:00,70.52,70.9,70.45,70.49,261445.0,56.6875,56.993,56.6313,56.6634,261445.0
2021-02-26 09:30:00,69.25,69.35,67.32,67.9,248246.0,55.6666,55.747,54.1152,54.5814,248246.0
2021-02-26 09:35:00,68.0,68.15,66.75,67.16,150794.0,54.6618,54.7824,53.657,53.9866,150794.0
2021-02-26 09:40:00,67.16,67.31,66.53,67.08,223557.0,53.9866,54.1072,53.4802,53.9223,223557.0
2021-02-26 09:45:00,67.09,67.3,65.8,65.88,314845.0,53.9303,54.0991,52.8933,52.9577,314845.0
2021-02-26 09:50:00,65.85,66.37,65.17,65.69,233199.0,52.9335,53.3515,52.3869,52.8049,233199.0
2021-02-26 09:55:00,65.73,66.14,65.27,65.92,149338.0,52.8371,53.1667,52.4673,52.9898,149338.0
2021-02-26 10:00:00,65.92,66.13,65.39,65.95,119351.0,52.9898,53.1586,52.5638,53.0139,119351.0
2021-02-26 10:05:00,65.97,66.18,64.34,64.51,200535.0,53.03,53.1988,51.7197,51.8564,200535.0
2021-02-26 10:10:00,64.5,65.13,64.05,64.33,138320.0,51.8483,52.3548,51.4866,51.7117,138320.0
2021-02-26 10:15:00,64.34,64.78,64.07,64.57,119028.0,51.7197,52.0734,51.5027,51.9046,119028.0
2021-02-26 10:20:00,64.6,64.77,64.05,64.36,91911.0,51.9287,52.0654,51.4866,51.7358,91911.0
2021-02-26 10:25:00,64.3,64.58,63.51,63.66,163038.0,51.6876,51.9127,51.0525,51.1731,163038.0
2021-02-26 10:30:00,63.69,64.22,63.42,64.06,124004.0,51.1972,51.6233,50.9802,51.4946,124004.0
2021-02-26 10:35:00,64.08,65.65,64.06,65.5,195781.0,51.5107,52.7728,51.4946,52.6522,195781.0
2021-02-26 10:40:00,65.5,65.88,65.23,65.88,90503.0,52.6522,52.9577,52.4352,52.9577,90503.0
2021-02-26 10:45:00,65.88,66.95,65.75,66.57,99783.0,52.9577,53.8178,52.8532,53.5123,99783.0
2021-02-26 10:50:00,66.51,66.52,65.5,65.62,88258.0,53.4641,53.4721,52.6522,52.7487,88258.0
2021-02-26 10:55:00,65.59,65.75,64.45,64.94,107434.0,52.7245,52.8532,51.8082,52.202,107434.0
2021-02-26 11:00:00,64.98,65.26,64.42,65.25,103642.0,52.2342,52.4593,51.784,52.4512,103642.0
2021-02-26 11:05:00,65.26,65.72,65.21,65.56,62656.0,52.4593,52.829,52.4191,52.7004,62656.0
2021-02-26 11:10:00,65.49,65.58,64.81,65.04,88950.0,52.6442,52.7165,52.0975,52.2824,88950.0
2021-02-26 11:15:00,65.02,65.27,64.54,64.63,60263.0,52.2663,52.4673,51.8805,51.9528,60263.0
2021-02-26 11:20:00,64.64,65.34,64.22,64.44,125510.0,51.9609,52.5236,51.6233,51.8001,125510.0
2021-02-26 11:25:00,64.45,65.25,64.43,64.84,57619.0,51.8082,52.4512,51.7921,52.1217,57619.0
2021-02-26 11:30:00,64.92,65.44,64.87,65.33,33784.0,52.186,52.604,52.1458,52.5155,33784.0
2021-02-26 11:35:00,65.29,65.45,65.21,65.3,40572.0,52.4834,52.612,52.4191,52.4914,40572.0
2021-02-26 11:40:00,65.3,65.77,65.26,65.37,56585.0,52.4914,52.8692,52.4593,52.5477,56585.0
2021-02-26 11:45:00,65.37,65.4,64.78,65.3,47961.0,52.5477,52.5718,52.0734,52.4914,47961.0
2021-02-26 11:50:00,65.32,65.38,64.85,64.85,30044.0,52.5075,52.5557,52.1297,52.1297,30044.0
2021-02-26 11:55:00,64.89,65.25,64.85,65.25,22095.0,52.1618,52.4512,52.1297,52.4512,22095.0
2021-02-26 12:00:00,65.24,65.7,65.24,65.7,53787.0,52.4432,52.813,52.4432,52.813,53787.0
2021-02-26 12:05:00,65.68,65.95,65.51,65.87,49447.0,52.7969,53.0139,52.6602,52.9496,49447.0
2021-02-26 12:10:00,65.87,66.17,65.79,66.1,38682.0,52.9496,53.1908,52.8853,53.1345,38682.0
2021-02-26 12:15:00,66.14,66.49,66.12,66.45,38969.0,53.1667,53.448,53.1506,53.4159,38969.0
2021-02-26 12:20:00,66.47,66.71,66.32,66.43,41785.0,53.4319,53.6249,53.3114,53.3998,41785.0
2021-02-26 12:25:00,66.43,66.56,66.22,66.55,75615.0,53.3998,53.5043,53.231,53.4962,75615.0
2021-02-26 12:30:00,66.57,66.65,66.39,66.4,48374.0,53.5123,53.5766,53.3676,53.3757,48374.0
2021-02-26 12:35:00,66.39,66.47,66.09,66.33,22961.0,53.3676,53.4319,53.1265,53.3194,22961.0
2021-02-26 12:40:00,66.38,66.52,66.25,66.3,29121.0,53.3596,53.4721,53.2551,53.2953,29121.0
2021-02-26 12:45:00,66.34,66.36,65.86,65.86,23239.0,53.3274,53.3435,52.9416,52.9416,23239.0
2021-02-26 12:50:00,65.86,65.86,65.34,65.42,68560.0,52.9416,52.9416,52.5236,52.5879,68560.0
2021-02-26 12:55:00,65.38,65.42,64.82,64.92,62353.0,52.5557,52.5879,52.1056,52.186,62353.0
2021-02-26 13:00:00,64.92,65.11,64.86,65.09,83289.0,52.186,52.3387,52.1377,52.3226,83289.0
2021-02-26 13:05:00,65.09,65.26,64.84,65.24,54442.0,52.3226,52.4593,52.1217,52.4432,54442.0
2021-02-26 13:10:00,65.24,65.24,64.9,65.1,109192.0,52.4432,52.4432,52.1699,52.3307,109192.0
2021-02-26 13:15:00,65.14,65.41,65.13,65.34,34675.0,52.3628,52.5798,52.3548,52.5236,34675.0
2021-02-26 13:20:00,65.34,65.45,65.13,65.31,39844.0,52.5236,52.612,52.3548,52.4995,39844.0
2021-02-26 13:25:00,65.33,65.51,65.28,65.49,34359.0,52.5155,52.6602,52.4753,52.6442,34359.0
2021-02-26 13:30:00,65.51,65.59,65.36,65.56,57013.0,52.6602,52.7245,52.5397,52.7004,57013.0
2021-02-26 13:35:00,65.58,65.58,64.86,64.87,38597.0,52.7165,52.7165,52.1377,52.1458,38597.0
2021-02-26 13:40:00,64.86,64.9,64.55,64.71,35239.0,52.1377,52.1699,51.8885,52.0172,35239.0
2021-02-26 13:45:00,64.7,64.9,64.33,64.63,53980.0,52.0091,52.1699,51.7117,51.9528,53980.0
2021-02-26 13:50:00,64.63,64.64,64.13,64.52,38901.0,51.9528,51.9609,51.5509,51.8644,38901.0
2021-02-26 13:55:00,64.52,64.86,64.51,64.54,39043.0,51.8644,52.1377,51.8564,51.8805,39043.0
2021-02-26 14:00:00,64.56,64.57,64.16,64.16,57084.0,51.8966,51.9046,51.575,51.575,57084.0
2021-02-26 14:05:00,64.19,64.2,63.9,64.02,114381.0,51.5991,51.6072,51.366,51.4625,114381.0
2021-02-26 14:10:00,64.04,64.64,64.03,64.49,52922.0,51.4786,51.9609,51.4705,51.8403,52922.0
2021-02-26 14:15:00,64.45,64.61,64.2,64.31,52829.0,51.8082,51.9368,51.6072,51.6956,52829.0
2021-02-26 14:20:00,64.34,64.45,64.19,64.22,64590.0,51.7197,51.8082,51.5991,51.6233,64590.0
2021-02-26 14:25:00,64.22,64.3,64.13,64.15,25384.0,51.6233,51.6876,51.5509,51.567,25384.0
2021-02-26 14:30:00,64.15,64.6,64.09,64.55,57539.0,51.567,51.9287,51.5188,51.8885,57539.0
2021-02-26 14:35:00,64.56,64.91,64.49,64.72,28016.0,51.8966,52.1779,51.8403,52.0252,28016.0
2021-02-26 14:40:00,64.74,64.94,64.51,64.58,28637.0,52.0413,52.202,51.8564,51.9127,28637.0
2021-02-26 14:45:00,64.62,64.78,64.52,64.64,23126.0,51.9448,52.0734,51.8644,51.9609,23126.0
2021-02-26 14:50:00,64.63,65.08,64.58,65.06,34554.0,51.9528,52.3146,51.9127,52.2985,34554.0
2021-02-26 14:55:00,65.06,65.28,65.02,65.14,48387.0,52.2985,52.4753,52.2663,52.3628,48387.0
2021-02-26 15:00:00,65.14,65.49,64.99,65.37,42358.0,52.3628,52.6442,52.2422,52.5477,42358.0
2021-02-26 15:05:00,65.37,65.45,65.13,65.34,32243.0,52.5477,52.612,52.3548,52.5236,32243.0
2021-02-26 15:10:00,65.34,65.38,65.05,65.14,26442.0,52.5236,52.5557,52.2905,52.3628,26442.0
2021-02-26 15:15:00,65.16,65.29,65.01,65.02,37073.0,52.3789,52.4834,52.2583,52.2663,37073.0
2021-02-26 15:20:00,65.04,65.2,65.0,65.03,40679.0,52.2824,52.411,52.2503,52.2744,40679.0
2021-02-26 15:25:00,65.01,65.1,64.83,64.94,55939.0,52.2583,52.3307,52.1136,52.202,55939.0
2021-02-26 15:30:00,64.94,65.11,64.87,64.97,47656.0,52.202,52.3387,52.1458,52.2262,47656.0
2021-02-26 15:35:00,64.98,65.1,64.79,64.8,55782.0,52.2342,52.3307,52.0815,52.0895,55782.0
2021-02-26 15:40:00,64.79,65.13,64.71,64.95,67851.0,52.0815,52.3548,52.0172,52.2101,67851.0
2021-02-26 15:45:00,64.95,65.29,64.95,65.17,114195.0,52.2101,52.4834,52.2101,52.3869,114195.0
2021-02-26 15:50:00,65.17,65.18,64.62,64.71,169573.0,52.3869,52.395,51.9448,52.0172,169573.0
2021-02-26 15:55:00,64.72,64.72,64.31,64.56,456450.0,52.0252,52.0252,51.6956,51.8966,456450.0
2021-03-01 09:30:00,65.46,65.98,65.09,65.55,156213.0,52.62,53.038,52.3226,52.6924,156213.0
2021-03-01 09:35:00,65.6,65.78,65.33,65.45,70568.0,52.7326,52.8773,52.5155,52.612,70568.0
2021-03-01 09:40:00,65.4,65.52,65.05,65.16,75110.0,52.5718,52.6683,52.2905,52.3789,75110.0
2021-03-01 09:45:00,65.15,65.27,64.72,64.98,85623.0,52.3708,52.4673,52.0252,52.2342,85623.0
2021-03-01 09:50:00,64.94,64.95,64.65,64.66,45949.0,52.202,52.2101,51.9689,51.977,45949.0
2021-03-01 09:55:00,64.67,64.92,64.57,64.59,80692.0,51.985,52.186,51.9046,51.9207,80692.0
2021-03-01 10:00:00,64.62,64.97,64.17,64.92,105732.0,51.9448,52.2262,51.5831,52.186,105732.0
2021-03-01 10:05:00,64.94,65.27,64.87,65.09,65422.0,52.202,52.4673,52.1458,52.3226,65422.0
2021-03-01 10:10:00,65.06,65.24,65.03,65.09,34506.0,52.2985,52.4432,52.2744,52.3226,34506.0
2021-03-01 10:15:00,65.13,65.17,64.86,65.03,71297.0,52.3548,52.3869,52.1377,52.2744,71297.0
2021-03-01 10:20:00,65.01,65.19,64.95,65.16,40617.0,52.2583,52.403,52.2101,52.3789,40617.0
2021-03-01 10:25:00,65.17,65.17,64.61,64.7,55766.0,52.3869,52.3869,51.9368,52.0091,55766.0
2021-03-01 10:30:00,64.7,65.1,64.69,65.05,31452.0,52.0091,52.3307,52.0011,52.2905,31452.0
2021-03-01 10:35:00,65.06,65.11,64.66,64.67,31842.0,52.2985,52.3387,51.977,51.985,31842.0
2021-03-01 10:40:00,64.66,64.94,64.65,64.92,21914.0,51.977,52.202,51.9689,52.186,21914.0
2021-03-01 10:45:00,64.9,65.0,64.76,64.91,21689.0,52.1699,52.2503,52.0573,52.1779,21689.0
2021-03-01 10:50:00,64.88,64.96,64.73,64.86,43298.0,52.1538,52.2181,52.0332,52.1377,43298.0
2021-03-01 10:55:00,64.88,65.22,64.88,65.15,40672.0,52.1538,52.4271,52.1538,52.3708,40672.0
2021-03-01 11:00:00,65.16,65.16,64.87,64.99,36864.0,52.3789,52.3789,52.1458,52.2422,36864.0
2021-03-01 11:05:00,65.01,65.02,64.81,64.99,24289.0,52.2583,52.2663,52.0975,52.2422,24289.0
2021-03-01 11:10:00,64.99,65.23,64.94,65.2,22338.0,52.2422,52.4352,52.202,52.411,22338.0
2021-03-01 11:15:00,65.24,65.43,65.06,65.1,30252.0,52.4432,52.5959,52.2985,52.3307,30252.0
2021-03-01 11:20:00,65.1,65.1,64.88,64.88,25372.0,52.3307,52.3307,52.1538,52.1538,25372.0
2021-03-01 11:25:00,64.89,65.0,64.75,64.83,66369.0,52.1618,52.2503,52.0493,52.1136,66369.0
2021-03-01 11:30:00,64.83,65.0,64.83,64.95,25507.0,52.1136,52.2503,52.1136,52.2101,25507.0
2021-03-01 11:35:00,64.97,65.12,64.89,64.98,26203.0,52.2262,52.3467,52.1618,52.2342,26203.0
2021-03-01 11:40:00,65.01,65.06,64.76,64.79,18670.0,52.2583,52.2985,52.0573,52.0815,18670.0
2021-03-01 11:45:00,64.79,64.99,64.79,64.87,14705.0,52.0815,52.2422,52.0815,52.1458,14705.0
2021-03-01 11:50:00,64.9,64.94,64.69,64.74,25712.0,52.1699,52.202,52.0011,52.0413,25712.0
2021-03-01 11:55:00,64.7,65.07,64.68,65.02,27534.0,52.0091,52.3065,51.993,52.2663,27534.0
2021-03-01 12:00:00,65.04,65.15,64.99,65.0,12936.0,52.2824,52.3708,52.2422,52.2503,12936.0
2021-03-01 12:05:00,64.99,65.23,64.97,65.17,18029.0,52.2422,52.4352,52.2262,52.3869,18029.0
2021-03-01 12:10:00,65.17,65.43,65.16,65.43,20056.0,52.3869,52.5959,52.3789,52.5959,20056.0
2021-03-01 12:15:00,65.41,65.47,65.29,65.43,14189.0,52.5798,52.6281,52.4834,52.5959,14189.0
2021-03-01 12:20:00,65.45,65.53,65.42,65.5,17520.0,52.612,52.6763,52.5879,52.6522,17520.0
2021-03-01 12:25:00,65.5,65.67,65.5,65.62,11543.0,52.6522,52.7888,52.6522,52.7487,11543.0
2021-03-01 12:30:00,65.63,65.8,65.63,65.63,26360.0,52.7567,52.8933,52.7567,52.7567,26360.0
2021-03-01 12:35:00,65.67,65.73,65.56,65.59,17546.0,52.7888,52.8371,52.7004,52.7245,17546.0
2021-03-01 12:40:00,65.59,65.61,65.38,65.42,28832.0,52.7245,52.7406,52.5557,52.5879,28832.0
2021-03-01 12:45:00,65.38,65.59,65.32,65.56,16832.0,52.5557,52.7245,52.5075,52.7004,16832.0
2021-03-01 12:50:00,65.57,65.66,65.51,65.55,11022.0,52.7085,52.7808,52.6602,52.6924,11022.0
2021-03-01 12:55:00,65.53,65.54,65.17,65.17,37636.0,52.6763,52.6843,52.3869,52.3869,37636.0
2021-03-01 13:00:00,65.14,65.28,65.05,65.2,45602.0,52.3628,52.4753,52.2905,52.411,45602.0
2021-03-01 13:05:00,65.21,65.37,65.12,65.22,20859.0,52.4191,52.5477,52.3467,52.4271,20859.0
2021-03-01 13:10:00,65.23,65.28,64.83,64.85,25398.0,52.4352,52.4753,52.1136,52.1297,25398.0
2021-03-01 13:15:00,64.86,64.88,64.45,64.49,20483.0,52.1377,52.1538,51.8082,51.8403,20483.0
2021-03-01 13:20:00,64.42,64.6,64.29,64.33,32947.0,51.784,51.9287,51.6795,51.7117,32947.0
2021-03-01 13:25:00,64.32,64.56,64.13,64.49,44012.0,51.7036,51.8966,51.5509,51.8403,44012.0
2021-03-01 13:30:00,64.49,64.83,64.47,64.69,34736.0,51.8403,52.1136,51.8242,52.0011,34736.0
2021-03-01 13:35:00,64.68,64.7,64.59,64.63,15305.0,51.993,52.0091,51.9207,51.9528,15305.0
2021-03-01 13:40:00,64.63,64.72,64.59,64.66,16022.0,51.9528,52.0252,51.9207,51.977,16022.0
2021-03-01 13:45:00,64.67,64.82,64.59,64.75,44700.0,51.985,52.1056,51.9207,52.0493,44700.0
2021-03-01 13:50:00,64.75,64.97,64.68,64.92,13842.0,52.0493,52.2262,51.993,52.186,13842.0
2021-03-01 13:55:00,64.95,65.02,64.92,65.0,13975.0,52.2101,52.2663,52.186,52.2503,13975.0
2021-03-01 14:00:00,65.0,65.15,64.94,65.07,11372.0,52.2503,52.3708,52.202,52.3065,11372.0
2021-03-01 14:05:00,65.1,65.21,65.06,65.11,25177.0,52.3307,52.4191,52.2985,52.3387,25177.0
2021-03-01 14:10:00,65.08,65.33,65.04,65.24,15777.0,52.3146,52.5155,52.2824,52.4432,15777.0
2021-03-01 14:15:00,65.25,65.26,65.15,65.17,18062.0,52.4512,52.4593,52.3708,52.3869,18062.0
2021-03-01 14:20:00,65.17,65.23,65.14,65.22,14660.0,52.3869,52.4352,52.3628,52.4271,14660.0
2021-03-01 14:25:00,65.22,65.48,65.21,65.48,9514.0,52.4271,52.6361,52.4191,52.6361,9514.0
2021-03-01 14:30:00,65.47,65.52,65.39,65.49,16062.0,52.6281,52.6683,52.5638,52.6442,16062.0
2021-03-01 14:35:00,65.49,65.49,65.31,65.34,27706.0,52.6442,52.6442,52.4995,52.5236,27706.0
2021-03-01 14:40:00,65.35,65.39,65.26,65.37,12917.0,52.5316,52.5638,52.4593,52.5477,12917.0
2021-03-01 14:45:00,65.36,65.36,65.25,65.31,15944.0,52.5397,52.5397,52.4512,52.4995,15944.0
2021-03-01 14:50:00,65.34,65.36,65.25,65.27,13005.0,52.5236,52.5397,52.4512,52.4673,13005.0
2021-03-01 14:55:00,65.28,65.35,65.15,65.17,20141.0,52.4753,52.5316,52.3708,52.3869,20141.0
2021-03-01 15:00:00,65.17,65.19,65.04,65.07,16762.0,52.3869,52.403,52.2824,52.3065,16762.0
2021-03-01 15:05:00,65.07,65.14,65.01,65.06,24050.0,52.3065,52.3628,52.2583,52.2985,24050.0
2021-03-01 15:10:00,65.03,65.06,65.01,65.04,18221.0,52.2744,52.2985,52.2583,52.2824,18221.0
2021-03-01 15:15:00,65.02,65.1,64.89,65.07,52473.0,52.2663,52.3307,52.1618,52.3065,52473.0
2021-03-01 15:20:00,65.07,65.08,64.85,64.88,41912.0,52.3065,52.3146,52.1297,52.1538,41912.0
2021-03-01 15:25:00,64.89,65.08,64.75,65.01,69566.0,52.1618,52.3146,52.0493,52.2583,69566.0
2021-03-01 15:30:00,65.03,65.32,65.03,65.28,29671.0,52.2744,52.5075,52.2744,52.4753,29671.0
2021-03-01 15:35:00,65.3,65.3,65.0,65.03,68025.0,52.4914,52.4914,52.2503,52.2744,68025.0
2021-03-01 15:40:00,65.03,65.25,65.02,65.22,59459.0,52.2744,52.4512,52.2663,52.4271,59459.0
2021-03-01 15:45:00,65.2,65.22,64.94,64.97,77757.0,52.411,52.4271,52.202,52.2262,77757.0
2021-03-01 15:50:00,64.97,65.04,64.91,64.92,115743.0,52.2262,52.2824,52.1779,52.186,115743.0
2021-03-01 15:55:00,64.92,65.07,64.87,64.95,186344.0,52.186,52.3065,52.1458,52.2101,186344.0
2021-03-02 09:30:00,64.69,64.89,64.43,64.58,88929.0,52.0011,52.1618,51.7921,51.9127,88929.0
2021-03-02 09:35:00,64.58,65.73,64.58,65.3,92692.0,51.9127,52.8371,51.9127,52.4914,92692.0
2021-03-02 09:40:00,65.34,65.46,64.93,65.38,30767.0,52.5236,52.62,52.194,52.5557,30767.0
2021-03-02 09:45:00,65.42,65.75,65.09,65.09,55291.0,52.5879,52.8532,52.3226,52.3226,55291.0
2021-03-02 09:50:00,65.09,65.15,64.55,65.07,54659.0,52.3226,52.3708,51.8885,52.3065,54659.0
2021-03-02 09:55:00,65.1,65.42,64.74,64.78,37845.0,52.3307,52.5879,52.0413,52.0734,37845.0
2021-03-02 10:00:00,64.68,64.99,64.68,64.84,29383.0,51.993,52.2422,51.993,52.1217,29383.0
2021-03-02 10:05:00,64.89,64.92,64.7,64.83,34495.0,52.1618,52.186,52.0091,52.1136,34495.0
2021-03-02 10:10:00,64.83,64.98,64.61,64.93,29169.0,52.1136,52.2342,51.9368,52.194,29169.0
2021-03-02 10:15:00,64.98,65.22,64.96,65.15,21616.0,52.2342,52.4271,52.2181,52.3708,21616.0
2021-03-02 10:20:00,65.12,65.54,65.12,65.36,29304.0,52.3467,52.6843,52.3467,52.5397,29304.0
2021-03-02 10:25:00,65.38,65.53,65.13,65.13,33105.0,52.5557,52.6763,52.3548,52.3548,33105.0
2021-03-02 10:30:00,65.15,65.46,64.98,65.39,29821.0,52.3708,52.62,52.2342,52.5638,29821.0
2021-03-02 10:35:00,65.34,65.44,65.01,65.02,35261.0,52.5236,52.604,52.2583,52.2663,35261.0
2021-03-02 10:40:00,65.08,65.23,65.01,65.16,30469.0,52.3146,52.4352,52.2583,52.3789,30469.0
2021-03-02 10:45:00,65.11,65.6,65.04,65.6,18232.0,52.3387,52.7326,52.2824,52.7326,18232.0
2021-03-02 10:50:00,65.61,65.61,65.33,65.42,17426.0,52.7406,52.7406,52.5155,52.5879,17426.0
2021-03-02 10:55:00,65.42,65.51,65.35,65.49,21995.0,52.5879,52.6602,52.5316,52.6442,21995.0
2021-03-02 11:00:00,65.47,65.54,65.15,65.34,31044.0,52.6281,52.6843,52.3708,52.5236,31044.0
2021-03-02 11:05:00,65.34,65.35,65.17,65.27,12788.0,52.5236,52.5316,52.3869,52.4673,12788.0
2021-03-02 11:10:00,65.24,65.26,64.99,65.07,24786.0,52.4432,52.4593,52.2422,52.3065,24786.0
2021-03-02 11:15:00,65.05,65.15,64.98,65.14,16608.0,52.2905,52.3708,52.2342,52.3628,16608.0
2021-03-02 11:20:00,65.17,65.22,64.76,64.81,24542.0,52.3869,52.4271,52.0573,52.0975,24542.0
2021-03-02 11:25:00,64.77,64.87,64.73,64.83,20223.0,52.0654,52.1458,52.0332,52.1136,20223.0
2021-03-02 11:30:00,64.82,64.85,64.5,64.59,16662.0,52.1056,52.1297,51.8483,51.9207,16662.0
2021-03-02 11:35:00,64.59,64.62,64.5,64.59,16806.0,51.9207,51.9448,51.8483,51.9207,16806.0
2021-03-02 11:40:00,64.55,64.56,64.3,64.48,25795.0,51.8885,51.8966,51.6876,51.8323,25795.0
2021-03-02 11:45:00,64.44,64.63,64.41,64.47,16722.0,51.8001,51.9528,51.776,51.8242,16722.0
2021-03-02 11:50:00,64.46,64.51,64.27,64.47,19324.0,51.8162,51.8564,51.6635,51.8242,19324.0
2021-03-02 11:55:00,64.47,64.6,64.44,64.52,16318.0,51.8242,51.9287,51.8001,51.8644,16318.0
2021-03-02 12:00:00,64.44,64.46,64.29,64.41,27680.0,51.8001,51.8162,51.6795,51.776,27680.0
2021-03-02 12:05:00,64.38,64.51,64.32,64.48,39115.0,51.7519,51.8564,51.7036,51.8323,39115.0
2021-03-02 12:10:00,64.48,64.63,64.42,64.45,22057.0,51.8323,51.9528,51.784,51.8082,22057.0
2021-03-02 12:15:00,64.48,64.64,64.48,64.61,21953.0,51.8323,51.9609,51.8323,51.9368,21953.0
2021-03-02 12:20:00,64.62,64.72,64.53,64.66,23379.0,51.9448,52.0252,51.8725,51.977,23379.0
2021-03-02 12:25:00,64.67,64.78,64.62,64.76,7788.0,51.985,52.0734,51.9448,52.0573,7788.0
2021-03-02 12:30:00,64.75,64.84,64.73,64.8,19998.0,52.0493,52.1217,52.0332,52.0895,19998.0
2021-03-02 12:35:00,64.77,65.02,64.77,64.98,13500.0,52.0654,52.2663,52.0654,52.2342,13500.0
2021-03-02 12:40:00,65.0,65.03,64.89,64.95,14048.0,52.2503,52.2744,52.1618,52.2101,14048.0
2021-03-02 12:45:00,64.9,64.93,64.76,64.93,23372.0,52.1699,52.194,52.0573,52.194,23372.0
2021-03-02 12:50:00,64.89,64.99,64.84,64.96,9965.0,52.1618,52.2422,52.1217,52.2181,9965.0
2021-03-02 12:55:00,64.93,65.01,64.87,65.01,15825.0,52.194,52.2583,52.1458,52.2583,15825.0
2021-03-02 13:00:00,64.99,65.13,64.96,65.08,13583.0,52.2422,52.3548,52.2181,52.3146,13583.0
2021-03-02 13:05:00,65.1,65.23,65.08,65.1,10828.0,52.3307,52.4352,52.3146,52.3307,10828.0
2021-03-02 13:10:00,65.11,65.23,65.07,65.22,7121.0,52.3387,52.4352,52.3065,52.4271,7121.0
2021-03-02 13:15:00,65.25,65.29,65.2,65.23,6850.0,52.4512,52.4834,52.411,52.4352,6850.0
2021-03-02 13:20:00,65.21,65.32,65.17,65.32,12045.0,52.4191,52.5075,52.3869,52.5075,12045.0
2021-03-02 13:25:00,65.31,65.42,65.28,65.41,29984.0,52.4995,52.5879,52.4753,52.5798,29984.0
2021-03-02 13:30:00,65.42,65.47,65.36,65.39,9341.0,52.5879,52.6281,52.5397,52.5638,9341.0
2021-03-02 13:35:00,65.4,65.47,65.36,65.45,11587.0,52.5718,52.6281,52.5397,52.612,11587.0
2021-03-02 13:40:00,65.44,65.57,65.36,65.47,13424.0,52.604,52.7085,52.5397,52.6281,13424.0
2021-03-02 13:45:00,65.44,65.6,65.42,65.53,19023.0,52.604,52.7326,52.5879,52.6763,19023.0
2021-03-02 13:50:00,65.52,65.54,65.41,65.49,10937.0,52.6683,52.6843,52.5798,52.6442,10937.0
2021-03-02 13:55:00,65.49,65.53,65.43,65.46,18693.0,52.6442,52.6763,52.5959,52.62,18693.0
2021-03-02 14:00:00,65.47,65.63,65.36,65.4,42328.0,52.6281,52.7567,52.5397,52.5718,42328.0
2021-03-02 14:05:00,65.42,65.42,64.6,64.87,92889.0,52.5879,52.5879,51.9287,52.1458,92889.0
2021-03-02 14:10:00,64.85,64.87,64.44,64.48,37157.0,52.1297,52.1458,51.8001,51.8323,37157.0
2021-03-02 14:15:00,64.49,64.67,64.46,64.55,27181.0,51.8403,51.985,51.8162,51.8885,27181.0
2021-03-02 14:20:00,64.54,64.72,64.48,64.54,16201.0,51.8805,52.0252,51.8323,51.8805,16201.0
2021-03-02 14:25:00,64.5,64.52,64.23,64.23,29944.0,51.8483,51.8644,51.6313,51.6313,29944.0
2021-03-02 14:30:00,64.25,64.34,63.95,64.08,54442.0,51.6474,51.7197,51.4062,51.5107,54442.0
2021-03-02 14:35:00,64.1,64.28,64.04,64.2,38076.0,51.5268,51.6715,51.4786,51.6072,38076.0
2021-03-02 14:40:00,64.19,64.2,64.09,64.17,16795.0,51.5991,51.6072,51.5188,51.5831,16795.0
2021-03-02 14:45:00,64.19,64.32,64.13,64.28,33011.0,51.5991,51.7036,51.5509,51.6715,33011.0
2021-03-02 14:50:00,64.31,64.59,64.29,64.48,23182.0,51.6956,51.9207,51.6795,51.8323,23182.0
2021-03-02 14:55:00,64.48,64.58,64.34,64.35,19593.0,51.8323,51.9127,51.7197,51.7278,19593.0
2021-03-02 15:00:00,64.37,64.49,64.27,64.39,30619.0,51.7438,51.8403,51.6635,51.7599,30619.0
2021-03-02 15:05:00,64.35,64.35,64.18,64.2,43432.0,51.7278,51.7278,51.5911,51.6072,43432.0
2021-03-02 15:10:00,64.21,64.41,64.2,64.3,60861.0,51.6152,51.776,51.6072,51.6876,60861.0
2021-03-02 15:15:00,64.31,64.5,64.31,64.43,26227.0,51.6956,51.8483,51.6956,51.7921,26227.0
2021-03-02 15:20:00,64.43,64.55,64.38,64.44,21714.0,51.7921,51.8885,51.7519,51.8001,21714.0
2021-03-02 15:25:00,64.4,64.42,64.28,64.31,19720.0,51.768,51.784,51.6715,51.6956,19720.0
2021-03-02 15:30:00,64.31,64.47,64.16,64.36,25334.0,51.6956,51.8242,51.575,51.7358,25334.0
2021-03-02 15:35:00,64.38,64.52,64.25,64.26,43895.0,51.7519,51.8644,51.6474,51.6554,43895.0
2021-03-02 15:40:00,64.23,64.46,64.23,64.44,25146.0,51.6313,51.8162,51.6313,51.8001,25146.0
2021-03-02 15:45:00,64.42,64.6,64.37,64.56,31274.0,51.784,51.9287,51.7438,51.8966,31274.0
2021-03-02 15:50:00,64.52,64.84,64.52,64.79,77821.0,51.8644,52.1217,51.8644,52.0815,77821.0
2021-03-02 15:55:00,64.8,64.81,64.41,64.47,158046.0,52.0895,52.0975,51.776,51.8242,158046.0
2021-03-03 09:30:00,64.8,65.64,64.8,65.37,116761.0,52.0895,52.7647,52.0895,52.5477,116761.0
2021-03-03 09:35:00,65.39,66.32,65.31,66.31,80552.0,52.5638,53.3114,52.4995,53.3033,80552.0
2021-03-03 09:40:00,66.22,66.49,66.01,66.45,78508.0,53.231,53.448,53.0622,53.4159,78508.0
2021-03-03 09:45:00,66.42,66.45,65.96,66.23,123610.0,53.3917,53.4159,53.022,53.239,123610.0
2021-03-03 09:50:00,66.26,66.9,66.26,66.83,77875.0,53.2631,53.7776,53.2631,53.7213,77875.0
2021-03-03 09:55:00,66.82,66.95,66.4,66.42,68177.0,53.7133,53.8178,53.3757,53.3917,68177.0
2021-03-03 10:00:00,66.45,66.76,66.35,66.51,67704.0,53.4159,53.665,53.3355,53.4641,67704.0
2021-03-03 10:05:00,66.54,66.7,66.12,66.66,42635.0,53.4882,53.6168,53.1506,53.5847,42635.0
2021-03-03 10:10:00,66.61,66.89,66.57,66.77,58964.0,53.5445,53.7695,53.5123,53.6731,58964.0
2021-03-03 10:15:00,66.73,66.77,66.51,66.7,34816.0,53.6409,53.6731,53.4641,53.6168,34816.0
2021-03-03 10:20:00,66.72,67.47,66.68,67.44,44741.0,53.6329,54.2358,53.6007,54.2117,44741.0
2021-03-03 10:25:00,67.41,67.64,67.12,67.19,43942.0,54.1875,54.3724,53.9544,54.0107,43942.0
2021-03-03 10:30:00,67.11,67.37,66.67,67.34,48663.0,53.9464,54.1554,53.5927,54.1313,48663.0
2021-03-03 10:35:00,67.38,67.71,67.26,67.62,21364.0,54.1634,54.4287,54.067,54.3564,21364.0
2021-03-03 10:40:00,67.58,67.59,67.23,67.24,30810.0,54.3242,54.3322,54.0429,54.0509,30810.0
2021-03-03 10:45:00,67.24,67.39,67.08,67.24,26245.0,54.0509,54.1715,53.9223,54.0509,26245.0
2021-03-03 10:50:00,67.27,67.3,66.83,67.2,50168.0,54.075,54.0991,53.7213,54.0187,50168.0
2021-03-03 10:55:00,67.2,67.61,67.18,67.4,54708.0,54.0187,54.3483,54.0027,54.1795,54708.0
2021-03-03 11:00:00,67.41,67.59,67.3,67.33,21680.0,54.1875,54.3322,54.0991,54.1232,21680.0
2021-03-03 11:05:00,67.34,67.43,67.05,67.11,10265.0,54.1313,54.2036,53.8982,53.9464,10265.0
2021-03-03 11:10:00,67.14,67.33,67.08,67.2,15870.0,53.9705,54.1232,53.9223,54.0187,15870.0
2021-03-03 11:15:00,67.19,67.35,67.1,67.32,9870.0,54.0107,54.1393,53.9384,54.1152,9870.0
2021-03-03 11:20:00,67.31,67.37,67.17,67.23,14943.0,54.1072,54.1554,53.9946,54.0429,14943.0
2021-03-03 11:25:00,67.26,67.35,67.18,67.2,18109.0,54.067,54.1393,54.0027,54.0187,18109.0
2021-03-03 11:30:00,67.2,67.22,66.98,67.13,14198.0,54.0187,54.0348,53.8419,53.9625,14198.0
2021-03-03 11:35:00,67.15,67.37,67.1,67.21,19187.0,53.9785,54.1554,53.9384,54.0268,19187.0
2021-03-03 11:40:00,67.23,67.36,66.99,67.03,19986.0,54.0429,54.1474,53.8499,53.8821,19986.0
2021-03-03 11:45:00,67.09,67.22,67.09,67.16,8262.0,53.9303,54.0348,53.9303,53.9866,8262.0
2021-03-03 11:50:00,67.18,67.28,67.08,67.13,7549.0,54.0027,54.083,53.9223,53.9625,7549.0
2021-03-03 11:55:00,67.12,67.24,67.05,67.05,14518.0,53.9544,54.0509,53.8982,53.8982,14518.0
2021-03-03 12:00:00,67.04,67.26,66.98,67.26,13470.0,53.8901,54.067,53.8419,54.067,13470.0
2021-03-03 12:05:00,67.26,67.3,67.15,67.22,7629.0,54.067,54.0991,53.9785,54.0348,7629.0
2021-03-03 12:10:00,67.23,67.54,67.23,67.44,18947.0,54.0429,54.292,54.0429,54.2117,18947.0
2021-03-03 12:15:00,67.42,67.45,67.27,67.33,10710.0,54.1956,54.2197,54.075,54.1232,10710.0
2021-03-03 12:20:00,67.31,67.44,67.2,67.4,13582.0,54.1072,54.2117,54.0187,54.1795,13582.0
2021-03-03 12:25:00,67.36,67.46,67.28,67.31,15318.0,54.1474,54.2277,54.083,54.1072,15318.0
2021-03-03 12:30:00,67.3,67.4,67.29,67.29,14667.0,54.0991,54.1795,54.0911,54.0911,14667.0
2021-03-03 12:35:00,67.28,67.51,67.24,67.48,13729.0,54.083,54.2679,54.0509,54.2438,13729.0
2021-03-03 12:40:00,67.47,67.7,67.46,67.64,20103.0,54.2358,54.4207,54.2277,54.3724,20103.0
2021-03-03 12:45:00,67.61,67.72,67.5,67.72,17476.0,54.3483,54.4367,54.2599,54.4367,17476.0
2021-03-03 12:50:00,67.63,67.89,67.63,67.79,68648.0,54.3644,54.5734,54.3644,54.493,68648.0
2021-03-03 12:55:00,67.78,67.79,67.5,67.59,18702.0,54.485,54.493,54.2599,54.3322,18702.0
2021-03-03 13:00:00,67.57,67.89,67.56,67.86,21651.0,54.3162,54.5734,54.3081,54.5493,21651.0
2021-03-03 13:05:00,67.89,68.08,67.84,68.01,27591.0,54.5734,54.7261,54.5332,54.6699,27591.0
2021-03-03 13:10:00,68.01,68.2,67.96,68.17,18496.0,54.6699,54.8226,54.6297,54.7985,18496.0
2021-03-03 13:15:00,68.17,68.48,68.17,68.42,28308.0,54.7985,55.0477,54.7985,54.9994,28308.0
2021-03-03 13:20:00,68.41,68.41,68.09,68.13,14910.0,54.9914,54.9914,54.7342,54.7663,14910.0
2021-03-03 13:25:00,68.14,68.37,68.13,68.24,29066.0,54.7744,54.9592,54.7663,54.8547,29066.0
2021-03-03 13:30:00,68.2,68.2,67.96,68.15,14907.0,54.8226,54.8226,54.6297,54.7824,14907.0
2021-03-03 13:35:00,68.17,68.4,68.14,68.26,16578.0,54.7985,54.9834,54.7744,54.8708,16578.0
2021-03-03 13:40:00,68.29,68.29,68.1,68.13,25293.0,54.8949,54.8949,54.7422,54.7663,25293.0
2021-03-03 13:45:00,68.12,68.22,68.02,68.03,22025.0,54.7583,54.8387,54.6779,54.6859,22025.0
2021-03-03 13:50:00,68.01,68.09,67.82,67.84,21601.0,54.6699,54.7342,54.5171,54.5332,21601.0
2021-03-03 13:55:00,67.84,67.95,67.72,67.79,14387.0,54.5332,54.6216,54.4367,54.493,14387.0
2021-03-03 14:00:00,67.8,67.9,67.4,67.43,19282.0,54.501,54.5814,54.1795,54.2036,19282.0
2021-03-03 14:05:00,67.46,67.48,67.24,67.45,24049.0,54.2277,54.2438,54.0509,54.2197,24049.0
2021-03-03 14:10:00,67.48,67.73,67.39,67.7,29114.0,54.2438,54.4448,54.1715,54.4207,29114.0
2021-03-03 14:15:00,67.72,67.72,67.37,67.57,21600.0,54.4367,54.4367,54.1554,54.3162,21600.0
2021-03-03 14:20:00,67.6,67.71,67.48,67.55,15355.0,54.3403,54.4287,54.2438,54.3001,15355.0
2021-03-03 14:25:00,67.49,67.57,67.38,67.44,12013.0,54.2519,54.3162,54.1634,54.2117,12013.0
2021-03-03 14:30:00,67.43,67.56,67.19,67.21,12095.0,54.2036,54.3081,54.0107,54.0268,12095.0
2021-03-03 14:35:00,67.22,67.61,67.22,67.5,17955.0,54.0348,54.3483,54.0348,54.2599,17955.0
2021-03-03 14:40:00,67.5,67.84,67.44,67.77,49249.0,54.2599,54.5332,54.2117,54.4769,49249.0
2021-03-03 14:45:00,67.8,67.88,67.61,67.88,89682.0,54.501,54.5654,54.3483,54.5654,89682.0
2021-03-03 14:50:00,67.91,68.01,67.78,67.95,34280.0,54.5895,54.6699,54.485,54.6216,34280.0
2021-03-03 14:55:00,67.92,68.08,67.87,67.98,23886.0,54.5975,54.7261,54.5573,54.6457,23886.0
2021-03-03 15:00:00,67.99,68.16,67.84,67.84,36604.0,54.6538,54.7904,54.5332,54.5332,36604.0
2021-03-03 15:05:00,67.88,67.93,67.76,67.76,14800.0,54.5654,54.6055,54.4689,54.4689,14800.0
2021-03-03 15:10:00,67.76,67.77,67.55,67.56,23751.0,54.4689,54.4769,54.3001,54.3081,23751.0
2021-03-03 15:15:00,67.58,67.68,67.44,67.66,25416.0,54.3242,54.4046,54.2117,54.3885,25416.0
2021-03-03 15:20:00,67.67,67.7,67.4,67.41,22757.0,54.3965,54.4207,54.1795,54.1875,22757.0
2021-03-03 15:25:00,67.43,67.66,67.4,67.53,47716.0,54.2036,54.3885,54.1795,54.284,47716.0
2021-03-03 15:30:00,67.52,67.65,67.51,67.59,39496.0,54.276,54.3805,54.2679,54.3322,39496.0
2021-03-03 15:35:00,67.6,67.75,67.46,67.57,69890.0,54.3403,54.4609,54.2277,54.3162,69890.0
2021-03-03 15:40:00,67.56,67.91,67.56,67.88,47650.0,54.3081,54.5895,54.3081,54.5654,47650.0
2021-03-03 15:45:00,67.87,67.97,67.68,67.69,54955.0,54.5573,54.6377,54.4046,54.4126,54955.0
2021-03-03 15:50:00,67.68,67.71,67.49,67.53,124532.0,54.4046,54.4287,54.2519,54.284,124532.0
2021-03-03 15:55:00,67.53,67.54,66.92,67.02,323428.0,54.284,54.292,53.7937,53.874,323428.0
2021-03-04 09:30:00,67.45,68.19,67.23,67.72,67862.0,54.2197,54.8146,54.0429,54.4367,67862.0
2021-03-04 09:35:00,67.85,68.22,67.61,68.1,46690.0,54.5412,54.8387,54.3483,54.7422,46690.0
2021-03-04 09:40:00,68.16,68.99,68.15,68.93,44722.0,54.7904,55.4576,54.7824,55.4094,44722.0
2021-03-04 09:45:00,68.9,68.98,67.97,68.18,66159.0,55.3853,55.4496,54.6377,54.8065,66159.0
2021-03-04 09:50:00,68.09,68.55,68.01,68.54,38189.0,54.7342,55.1039,54.6699,55.0959,38189.0
2021-03-04 09:55:00,68.59,68.78,68.18,68.47,36959.0,55.1361,55.2888,54.8065,55.0396,36959.0
2021-03-04 10:00:00,68.52,68.68,68.12,68.42,56284.0,55.0798,55.2084,54.7583,54.9994,56284.0
2021-03-04 10:05:00,68.46,68.83,68.06,68.13,56713.0,55.0316,55.329,54.71,54.7663,56713.0
2021-03-04 10:10:00,68.1,68.23,67.78,68.03,32748.0,54.7422,54.8467,54.485,54.6859,32748.0
2021-03-04 10:15:00,67.99,68.2,67.76,67.92,36259.0,54.6538,54.8226,54.4689,54.5975,36259.0
2021-03-04 10:20:00,67.97,68.85,67.97,68.78,27540.0,54.6377,55.3451,54.6377,55.2888,27540.0
2021-03-04 10:25:00,68.79,69.24,68.74,69.12,57079.0,55.2969,55.6586,55.2567,55.5621,57079.0
2021-03-04 10:30:00,69.15,69.15,68.57,68.68,26616.0,55.5862,55.5862,55.12,55.2084,26616.0
2021-03-04 10:35:00,68.67,68.86,68.54,68.84,35503.0,55.2004,55.3531,55.0959,55.3371,35503.0
2021-03-04 10:40:00,68.87,68.97,68.65,68.9,26399.0,55.3612,55.4416,55.1843,55.3853,26399.0
2021-03-04 10:45:00,68.92,69.38,68.85,69.05,74626.0,55.4014,55.7711,55.3451,55.5059,74626.0
2021-03-04 10:50:00,69.1,69.98,69.08,69.96,92122.0,55.5461,56.2534,55.53,56.2374,92122.0
2021-03-04 10:55:00,69.92,71.15,69.91,70.96,149075.0,56.2052,57.1939,56.1972,57.0412,149075.0
2021-03-04 11:00:00,70.99,71.42,70.72,71.16,120575.0,57.0653,57.411,56.8483,57.202,120575.0
2021-03-04 11:05:00,71.2,71.52,70.91,71.27,72224.0,57.2341,57.4914,57.001,57.2904,72224.0
2021-03-04 11:10:00,71.34,71.47,70.43,70.43,78980.0,57.3467,57.4512,56.6152,56.6152,78980.0
2021-03-04 11:15:00,70.34,70.69,70.29,70.45,64747.0,56.5428,56.8242,56.5026,56.6313,64747.0
2021-03-04 11:20:00,70.44,70.92,70.3,70.86,42332.0,56.6232,57.0091,56.5107,56.9608,42332.0
2021-03-04 11:25:00,70.89,71.24,70.79,71.18,59080.0,56.9849,57.2663,56.9046,57.2181,59080.0
2021-03-04 11:30:00,71.18,71.3,70.96,70.96,55471.0,57.2181,57.3145,57.0412,57.0412,55471.0
2021-03-04 11:35:00,71.04,71.72,71.04,71.72,71238.0,57.1055,57.6521,57.1055,57.6521,71238.0
2021-03-04 11:40:00,71.74,71.92,71.42,71.81,116138.0,57.6682,57.8129,57.411,57.7245,116138.0
2021-03-04 11:45:00,71.8,72.68,71.78,72.3,257510.0,57.7164,58.4238,57.7004,58.1184,257510.0
2021-03-04 11:50:00,72.3,72.56,72.15,72.29,83156.0,58.1184,58.3274,57.9978,58.1103,83156.0
2021-03-04 11:55:00,72.28,72.83,72.27,72.78,77122.0,58.1023,58.5444,58.0943,58.5042,77122.0
2021-03-04 12:00:00,72.78,73.22,71.64,73.19,152270.0,58.5042,58.8579,57.5878,58.8338,152270.0
2021-03-04 12:05:00,73.2,73.62,73.11,73.55,137830.0,58.8418,59.1795,58.7695,59.1232,137830.0
2021-03-04 12:10:00,73.55,73.62,72.89,73.38,100528.0,59.1232,59.1795,58.5926,58.9865,100528.0
2021-03-04 12:15:00,73.34,73.87,73.28,73.61,129973.0,58.9544,59.3804,58.9061,59.1714,129973.0
2021-03-04 12:20:00,73.61,73.84,73.11,73.14,86557.0,59.1714,59.3563,58.7695,58.7936,86557.0
2021-03-04 12:25:00,73.13,73.44,72.99,73.34,45835.0,58.7856,59.0348,58.673,58.9544,45835.0
2021-03-04 12:30:00,73.33,73.33,72.69,73.01,39230.0,58.9463,58.9463,58.4319,58.6891,39230.0
2021-03-04 12:35:00,72.97,73.19,72.75,73.12,46041.0,58.657,58.8338,58.4801,58.7775,46041.0
2021-03-04 12:40:00,73.12,73.25,72.83,72.95,35981.0,58.7775,58.882,58.5444,58.6409,35981.0
2021-03-04 12:45:00,72.95,72.98,72.43,72.63,68241.0,58.6409,58.665,58.2229,58.3836,68241.0
2021-03-04 12:50:00,72.68,72.7,71.81,71.82,67447.0,58.4238,58.4399,57.7245,57.7325,67447.0
2021-03-04 12:55:00,71.84,71.98,71.12,71.33,183816.0,57.7486,57.8611,57.1698,57.3386,183816.0
2021-03-04 13:00:00,71.34,71.78,71.15,71.45,173685.0,57.3467,57.7004,57.1939,57.4351,173685.0
2021-03-04 13:05:00,71.42,71.52,71.0,71.26,70375.0,57.411,57.4914,57.0734,57.2824,70375.0
2021-03-04 13:10:00,71.26,71.27,70.74,70.74,70618.0,57.2824,57.2904,56.8644,56.8644,70618.0
2021-03-04 13:15:00,70.73,71.08,70.58,70.92,106301.0,56.8563,57.1377,56.7358,57.0091,106301.0
2021-03-04 13:20:00,70.88,70.9,70.36,70.76,68872.0,56.9769,56.993,56.5589,56.8804,68872.0
2021-03-04 13:25:00,70.73,70.96,70.4,70.92,53464.0,56.8563,57.0412,56.5911,57.0091,53464.0
2021-03-04 13:30:00,70.98,71.06,70.74,70.86,62640.0,57.0573,57.1216,56.8644,56.9608,62640.0
2021-03-04 13:35:00,70.86,71.3,70.82,71.17,44380.0,56.9608,57.3145,56.9287,57.21,44380.0
2021-03-04 13:40:00,71.17,71.25,70.77,70.9,34332.0,57.21,57.2743,56.8885,56.993,34332.0
2021-03-04 13:45:00,70.95,71.06,70.56,70.61,30490.0,57.0332,57.1216,56.7197,56.7599,30490.0
2021-03-04 13:50:00,70.65,70.67,69.82,70.2,99293.0,56.792,56.8081,56.1248,56.4303,99293.0
2021-03-04 13:55:00,70.15,70.15,69.55,69.55,60840.0,56.3901,56.3901,55.9078,55.9078,60840.0
2021-03-04 14:00:00,69.53,70.05,69.52,69.8,45784.0,55.8917,56.3097,55.8837,56.1087,45784.0
2021-03-04 14:05:00,69.82,70.52,69.74,70.42,41039.0,56.1248,56.6875,56.0605,56.6071,41039.0
2021-03-04 14:10:00,70.39,70.57,70.27,70.49,36520.0,56.583,56.7277,56.4866,56.6634,36520.0
2021-03-04 14:15:00,70.46,70.63,70.23,70.43,33823.0,56.6393,56.7759,56.4544,56.6152,33823.0
2021-03-04 14:20:00,70.47,70.75,70.41,70.75,39755.0,56.6473,56.8724,56.5991,56.8724,39755.0
2021-03-04 14:25:00,70.73,70.89,70.6,70.68,38688.0,56.8563,56.9849,56.7518,56.8161,38688.0
2021-03-04 14:30:00,70.68,70.72,70.2,70.3,55604.0,56.8161,56.8483,56.4303,56.5107,55604.0
2021-03-04 14:35:00,70.31,70.32,69.98,70.24,34615.0,56.5187,56.5268,56.2534,56.4624,34615.0
2021-03-04 14:40:00,70.24,70.79,70.18,70.76,31342.0,56.4624,56.9046,56.4142,56.8804,31342.0
2021-03-04 14:45:00,70.71,71.22,70.66,71.19,61235.0,56.8403,57.2502,56.8001,57.2261,61235.0
2021-03-04 14:50:00,71.21,71.57,71.12,71.49,31441.0,57.2422,57.5316,57.1698,57.4673,31441.0
2021-03-04 14:55:00,71.49,71.61,71.4,71.4,73408.0,57.4673,57.5637,57.3949,57.3949,73408.0
2021-03-04 15:00:00,71.43,71.68,71.36,71.39,28644.0,57.419,57.62,57.3628,57.3869,28644.0
2021-03-04 15:05:00,71.4,71.58,70.87,70.91,32267.0,57.3949,57.5396,56.9689,57.001,32267.0
2021-03-04 15:10:00,70.89,70.89,70.45,70.57,66074.0,56.9849,56.9849,56.6313,56.7277,66074.0
2021-03-04 15:15:00,70.54,70.94,70.43,70.77,43449.0,56.7036,57.0251,56.6152,56.8885,43449.0
2021-03-04 15:20:00,70.75,70.78,70.49,70.69,30149.0,56.8724,56.8965,56.6634,56.8242,30149.0
2021-03-04 15:25:00,70.7,71.21,70.67,71.13,57872.0,56.8322,57.2422,56.8081,57.1779,57872.0
2021-03-04 15:30:00,71.1,71.59,71.07,71.58,43934.0,57.1538,57.5476,57.1296,57.5396,43934.0
2021-03-04 15:35:00,71.57,71.85,71.56,71.75,49284.0,57.5316,57.7566,57.5235,57.6763,49284.0
2021-03-04 15:40:00,71.79,72.13,71.72,71.88,60733.0,57.7084,57.9817,57.6521,57.7808,60733.0
2021-03-04 15:45:00,71.89,72.03,71.48,71.48,73037.0,57.7888,57.9013,57.4592,57.4592,73037.0
2021-03-04 15:50:00,71.5,71.82,71.25,71.29,104194.0,57.4753,57.7325,57.2743,57.3065,104194.0
2021-03-04 15:55:00,71.26,71.46,70.94,71.46,245266.0,57.2824,57.4431,57.0251,57.4431,245266.0
2021-03-05 09:30:00,73.92,74.29,73.04,73.73,184803.0,59.4206,59.718,58.7132,59.2679,184803.0
2021-03-05 09:35:00,73.74,74.47,73.27,73.31,171271.0,59.2759,59.8627,58.8981,58.9303,171271.0
2021-03-05 09:40:00,73.32,74.6,73.31,73.99,163123.0,58.9383,59.9672,58.9303,59.4769,163123.0
2021-03-05 09:45:00,73.97,74.62,73.88,74.0,77963.0,59.4608,59.9833,59.3885,59.4849,77963.0
2021-03-05 09:50:00,73.95,74.16,73.13,73.17,136115.0,59.4447,59.6135,58.7856,58.8177,136115.0
2021-03-05 09:55:00,73.12,74.03,73.08,74.03,251392.0,58.7775,59.509,58.7454,59.509,251392.0
2021-03-05 10:00:00,74.05,74.23,73.69,74.05,62692.0,59.5251,59.6698,59.2357,59.5251,62692.0
2021-03-05 10:05:00,74.07,74.78,74.07,74.26,191532.0,59.5412,60.1119,59.5412,59.6939,191532.0
2021-03-05 10:10:00,74.36,74.44,72.93,73.2,67112.0,59.7743,59.8386,58.6248,58.8418,67112.0
2021-03-05 10:15:00,73.21,73.73,73.18,73.59,59472.0,58.8499,59.2679,58.8258,59.1553,59472.0
2021-03-05 10:20:00,73.56,73.77,73.31,73.61,98186.0,59.1312,59.3,58.9303,59.1714,98186.0
2021-03-05 10:25:00,73.65,73.79,72.67,72.67,57763.0,59.2036,59.3161,58.4158,58.4158,57763.0
2021-03-05 10:30:00,72.7,72.85,72.3,72.4,65156.0,58.4399,58.5605,58.1184,58.1988,65156.0
2021-03-05 10:35:00,72.48,72.7,72.2,72.28,59504.0,58.2631,58.4399,58.038,58.1023,59504.0
2021-03-05 10:40:00,72.21,72.8,72.21,72.44,66797.0,58.046,58.5203,58.046,58.2309,66797.0
2021-03-05 10:45:00,72.45,73.06,72.4,72.97,69264.0,58.239,58.7293,58.1988,58.657,69264.0
2021-03-05 10:50:00,72.94,73.1,72.76,72.81,67041.0,58.6328,58.7615,58.4881,58.5283,67041.0
2021-03-05 10:55:00,72.8,72.8,72.23,72.3,70719.0,58.5203,58.5203,58.0621,58.1184,70719.0
2021-03-05 11:00:00,72.3,72.47,72.24,72.27,139453.0,58.1184,58.255,58.0701,58.0943,139453.0
2021-03-05 11:05:00,72.22,72.3,72.1,72.18,34743.0,58.0541,58.1184,57.9576,58.0219,34743.0
2021-03-05 11:10:00,72.22,72.37,72.1,72.12,48905.0,58.0541,58.1746,57.9576,57.9737,48905.0
2021-03-05 11:15:00,72.12,72.26,71.57,71.81,63358.0,57.9737,58.0862,57.5316,57.7245,63358.0
2021-03-05 11:20:00,71.83,71.97,71.64,71.72,39996.0,57.7406,57.8531,57.5878,57.6521,39996.0
2021-03-05 11:25:00,71.71,71.81,71.27,71.41,57723.0,57.6441,57.7245,57.2904,57.4029,57723.0
2021-03-05 11:30:00,71.41,71.99,71.41,71.81,52506.0,57.4029,57.8692,57.4029,57.7245,52506.0
2021-03-05 11:35:00,71.77,72.62,71.75,72.44,33512.0,57.6923,58.3756,57.6763,58.2309,33512.0
2021-03-05 11:40:00,72.43,72.6,72.0,72.46,30082.0,58.2229,58.3595,57.8772,58.247,30082.0
2021-03-05 11:45:00,72.44,72.56,72.03,72.03,37518.0,58.2309,58.3274,57.9013,57.9013,37518.0
2021-03-05 11:50:00,72.01,72.29,71.84,72.08,28764.0,57.8853,58.1103,57.7486,57.9415,28764.0
2021-03-05 11:55:00,72.08,72.45,72.08,72.4,40540.0,57.9415,58.239,57.9415,58.1988,40540.0
2021-03-05 12:00:00,72.36,72.37,72.12,72.22,19451.0,58.1666,58.1746,57.9737,58.0541,19451.0
2021-03-05 12:05:00,72.22,72.32,72.14,72.19,24424.0,58.0541,58.1345,57.9898,58.03,24424.0
2021-03-05 12:10:00,72.19,72.48,72.12,72.45,22850.0,58.03,58.2631,57.9737,58.239,22850.0
2021-03-05 12:15:00,72.46,72.85,72.42,72.66,26949.0,58.247,58.5605,58.2148,58.4078,26949.0
2021-03-05 12:20:00,72.66,73.1,72.63,73.08,34225.0,58.4078,58.7615,58.3836,58.7454,34225.0
2021-03-05 12:25:00,73.08,73.37,73.04,73.18,28243.0,58.7454,58.9785,58.7132,58.8258,28243.0
2021-03-05 12:30:00,73.16,73.5,73.12,73.41,25779.0,58.8097,59.083,58.7775,59.0106,25779.0
2021-03-05 12:35:00,73.41,73.67,73.08,73.64,23430.0,59.0106,59.2196,58.7454,59.1955,23430.0
2021-03-05 12:40:00,73.68,73.97,73.63,73.92,27539.0,59.2277,59.4608,59.1875,59.4206,27539.0
2021-03-05 12:45:00,73.85,73.91,73.67,73.68,26249.0,59.3643,59.4126,59.2196,59.2277,26249.0
2021-03-05 12:50:00,73.59,73.67,73.28,73.48,34219.0,59.1553,59.2196,58.9061,59.0669,34219.0
2021-03-05 12:55:00,73.4,73.71,73.4,73.59,25591.0,59.0026,59.2518,59.0026,59.1553,25591.0
2021-03-05 13:00:00,73.55,73.76,72.72,72.79,59123.0,59.1232,59.292,58.456,58.5123,59123.0
2021-03-05 13:05:00,72.81,73.56,72.79,73.47,59774.0,58.5283,59.1312,58.5123,59.0589,59774.0
2021-03-05 13:10:00,73.5,73.57,73.31,73.54,57045.0,59.083,59.1393,58.9303,59.1151,57045.0
2021-03-05 13:15:00,73.58,73.77,73.48,73.71,14707.0,59.1473,59.3,59.0669,59.2518,14707.0
2021-03-05 13:20:00,73.7,73.96,73.52,73.77,26113.0,59.2438,59.4528,59.0991,59.3,26113.0
2021-03-05 13:25:00,73.78,73.78,73.5,73.75,16197.0,59.3081,59.3081,59.083,59.284,16197.0
2021-03-05 13:30:00,73.75,73.9,73.6,73.73,20064.0,59.284,59.4045,59.1634,59.2679,20064.0
2021-03-05 13:35:00,73.81,74.06,73.69,73.92,38203.0,59.3322,59.5332,59.2357,59.4206,38203.0
2021-03-05 13:40:00,73.91,74.14,73.83,73.86,42776.0,59.4126,59.5975,59.3483,59.3724,42776.0
2021-03-05 13:45:00,73.87,73.97,73.73,73.95,37801.0,59.3804,59.4608,59.2679,59.4447,37801.0
2021-03-05 13:50:00,74.0,74.11,73.37,73.41,37737.0,59.4849,59.5733,58.9785,59.0106,37737.0
2021-03-05 13:55:00,73.42,73.81,73.38,73.7,16618.0,59.0187,59.3322,58.9865,59.2438,16618.0
2021-03-05 14:00:00,73.72,73.81,73.47,73.55,23794.0,59.2598,59.3322,59.0589,59.1232,23794.0
2021-03-05 14:05:00,73.56,73.63,73.16,73.32,28472.0,59.1312,59.1875,58.8097,58.9383,28472.0
2021-03-05 14:10:00,73.4,73.57,73.32,73.54,17859.0,59.0026,59.1393,58.9383,59.1151,17859.0
2021-03-05 14:15:00,73.6,73.71,73.3,73.39,20941.0,59.1634,59.2518,58.9222,58.9946,20941.0
2021-03-05 14:20:00,73.44,73.82,73.41,73.78,23288.0,59.0348,59.3402,59.0106,59.3081,23288.0
2021-03-05 14:25:00,73.79,73.91,73.74,73.88,30655.0,59.3161,59.4126,59.2759,59.3885,30655.0
2021-03-05 14:30:00,73.87,74.1,73.87,73.96,79207.0,59.3804,59.5653,59.3804,59.4528,79207.0
2021-03-05 14:35:00,73.95,73.97,73.55,73.61,20748.0,59.4447,59.4608,59.1232,59.1714,20748.0
2021-03-05 14:40:00,73.63,73.78,73.62,73.69,34407.0,59.1875,59.3081,59.1795,59.2357,34407.0
2021-03-05 14:45:00,73.69,74.02,73.58,73.98,55889.0,59.2357,59.501,59.1473,59.4688,55889.0
2021-03-05 14:50:00,73.96,74.13,73.94,74.12,31226.0,59.4528,59.5894,59.4367,59.5814,31226.0
2021-03-05 14:55:00,74.11,74.24,74.08,74.16,34038.0,59.5733,59.6778,59.5492,59.6135,34038.0
2021-03-05 15:00:00,74.17,74.55,74.17,74.48,83265.0,59.6216,59.927,59.6216,59.8708,83265.0
2021-03-05 15:05:00,74.47,74.65,74.4,74.42,42372.0,59.8627,60.0074,59.8065,59.8225,42372.0
2021-03-05 15:10:00,74.44,74.71,74.41,74.68,46924.0,59.8386,60.0557,59.8145,60.0315,46924.0
2021-03-05 15:15:00,74.7,74.78,74.53,74.72,51173.0,60.0476,60.1119,59.911,60.0637,51173.0
2021-03-05 15:20:00,74.73,74.83,74.64,74.76,56409.0,60.0717,60.1521,59.9994,60.0958,56409.0
2021-03-05 15:25:00,74.77,74.77,74.26,74.34,33469.0,60.1039,60.1039,59.6939,59.7582,33469.0
2021-03-05 15:30:00,74.35,74.42,74.28,74.35,63820.0,59.7663,59.8225,59.71,59.7663,63820.0
2021-03-05 15:35:00,74.38,74.4,74.22,74.37,108197.0,59.7904,59.8065,59.6618,59.7823,108197.0
2021-03-05 15:40:00,74.37,74.54,74.24,74.41,48769.0,59.7823,59.919,59.6778,59.8145,48769.0
2021-03-05 15:45:00,74.41,74.5,74.2,74.33,63762.0,59.8145,59.8868,59.6457,59.7502,63762.0
2021-03-05 15:50:00,74.4,74.86,74.37,74.57,111423.0,59.8065,60.1762,59.7823,59.9431,111423.0
2021-03-05 15:55:00,74.58,74.66,74.27,74.56,215807.0,59.9512,60.0155,59.702,59.9351,215807.0
2021-03-08 09:30:00,75.5,75.7,74.56,74.95,144824.0,60.6907,60.8515,59.9351,60.2486,144824.0
2021-03-08 09:35:00,74.96,75.6,74.69,75.27,87635.0,60.2566,60.7711,60.0396,60.5058,87635.0
2021-03-08 09:40:00,75.18,75.8,75.08,75.58,72581.0,60.4335,60.9319,60.3531,60.755,72581.0
2021-03-08 09:45:00,75.59,75.7,74.79,74.85,93204.0,60.763,60.8515,60.12,60.1682,93204.0
2021-03-08 09:50:00,74.83,74.97,73.82,74.38,96582.0,60.1521,60.2647,59.3402,59.7904,96582.0
2021-03-08 09:55:00,74.39,74.72,73.82,73.83,68477.0,59.7984,60.0637,59.3402,59.3483,68477.0
2021-03-08 10:00:00,73.87,74.16,73.56,73.78,33145.0,59.3804,59.6135,59.1312,59.3081,33145.0
2021-03-08 10:05:00,73.73,73.92,73.2,73.34,50108.0,59.2679,59.4206,58.8418,58.9544,50108.0
2021-03-08 10:10:00,73.28,73.33,72.77,73.0,38854.0,58.9061,58.9463,58.4962,58.6811,38854.0
2021-03-08 10:15:00,73.08,73.3,72.87,73.19,29996.0,58.7454,58.9222,58.5766,58.8338,29996.0
2021-03-08 10:20:00,73.24,73.63,73.11,73.45,87713.0,58.874,59.1875,58.7695,59.0428,87713.0
2021-03-08 10:25:00,73.44,73.58,73.28,73.28,53970.0,59.0348,59.1473,58.9061,58.9061,53970.0
2021-03-08 10:30:00,73.28,73.52,73.23,73.28,40558.0,58.9061,59.0991,58.866,58.9061,40558.0
2021-03-08 10:35:00,73.26,73.49,73.2,73.43,17419.0,58.8901,59.075,58.8418,59.0267,17419.0
2021-03-08 10:40:00,73.42,73.72,73.38,73.62,27468.0,59.0187,59.2598,58.9865,59.1795,27468.0
2021-03-08 10:45:00,73.66,73.77,73.49,73.62,19328.0,59.2116,59.3,59.075,59.1795,19328.0
2021-03-08 10:50:00,73.61,73.89,73.55,73.71,44676.0,59.1714,59.3965,59.1232,59.2518,44676.0
2021-03-08 10:55:00,73.76,73.84,73.34,73.4,63734.0,59.292,59.3563,58.9544,59.0026,63734.0
2021-03-08 11:00:00,73.41,73.73,73.2,73.61,54963.0,59.0106,59.2679,58.8418,59.1714,54963.0
2021-03-08 11:05:00,73.58,74.22,73.48,74.22,144613.0,59.1473,59.6618,59.0669,59.6618,144613.0
2021-03-08 11:10:00,74.16,74.48,74.05,74.48,132623.0,59.6135,59.8708,59.5251,59.8708,132623.0
2021-03-08 11:15:00,74.47,74.75,74.44,74.75,144452.0,59.8627,60.0878,59.8386,60.0878,144452.0
2021-03-08 11:20:00,74.79,75.06,74.78,75.03,347572.0,60.12,60.337,60.1119,60.3129,347572.0
2021-03-08 11:25:00,75.04,75.23,74.86,74.95,88709.0,60.3209,60.4737,60.1762,60.2486,88709.0
2021-03-08 11:30:00,75.02,75.02,74.61,74.69,26010.0,60.3048,60.3048,59.9753,60.0396,26010.0
2021-03-08 11:35:00,74.67,74.82,74.56,74.8,30891.0,60.0235,60.1441,59.9351,60.128,30891.0
2021-03-08 11:40:00,74.82,74.97,74.78,74.88,42029.0,60.1441,60.2647,60.1119,60.1923,42029.0
2021-03-08 11:45:00,74.87,75.01,74.76,74.95,61155.0,60.1843,60.2968,60.0958,60.2486,61155.0
2021-03-08 11:50:00,74.91,74.98,74.74,74.84,130737.0,60.2164,60.2727,60.0798,60.1602,130737.0
2021-03-08 11:55:00,74.82,75.08,74.78,74.95,24008.0,60.1441,60.3531,60.1119,60.2486,24008.0
2021-03-08 12:00:00,74.94,75.09,74.86,75.02,39472.0,60.2405,60.3611,60.1762,60.3048,39472.0
2021-03-08 12:05:00,75.03,75.19,74.99,75.11,105721.0,60.3129,60.4415,60.2807,60.3772,105721.0
2021-03-08 12:10:00,75.09,75.3,75.0,75.22,143069.0,60.3611,60.5299,60.2888,60.4656,143069.0
2021-03-08 12:15:00,75.21,75.26,74.93,74.99,96496.0,60.4576,60.4978,60.2325,60.2807,96496.0
2021-03-08 12:20:00,75.01,75.22,75.0,75.12,161102.0,60.2968,60.4656,60.2888,60.3852,161102.0
2021-03-08 12:25:00,75.12,75.2,75.04,75.09,217591.0,60.3852,60.4495,60.3209,60.3611,217591.0
2021-03-08 12:30:00,75.08,75.12,74.83,74.91,69476.0,60.3531,60.3852,60.1521,60.2164,69476.0
2021-03-08 12:35:00,74.92,75.08,74.87,74.87,47197.0,60.2245,60.3531,60.1843,60.1843,47197.0
2021-03-08 12:40:00,74.87,75.11,74.87,75.01,92938.0,60.1843,60.3772,60.1843,60.2968,92938.0
2021-03-08 12:45:00,75.0,75.19,74.99,75.07,193189.0,60.2888,60.4415,60.2807,60.345,193189.0
2021-03-08 12:50:00,75.08,75.12,74.84,74.9,62082.0,60.3531,60.3852,60.1602,60.2084,62082.0
2021-03-08 12:55:00,74.9,75.03,74.89,74.96,41821.0,60.2084,60.3129,60.2003,60.2566,41821.0
2021-03-08 13:00:00,74.97,75.05,74.83,74.84,18820.0,60.2647,60.329,60.1521,60.1602,18820.0
2021-03-08 13:05:00,74.84,74.98,74.84,74.92,23353.0,60.1602,60.2727,60.1602,60.2245,23353.0
2021-03-08 13:10:00,74.9,74.99,74.85,74.94,70318.0,60.2084,60.2807,60.1682,60.2405,70318.0
2021-03-08 13:15:00,74.93,75.04,74.74,74.74,51494.0,60.2325,60.3209,60.0798,60.0798,51494.0
2021-03-08 13:20:00,74.73,74.73,74.11,74.34,67937.0,60.0717,60.0717,59.5733,59.7582,67937.0
2021-03-08 13:25:00,74.34,74.49,74.27,74.33,18546.0,59.7582,59.8788,59.702,59.7502,18546.0
2021-03-08 13:30:00,74.34,74.37,74.15,74.26,43650.0,59.7582,59.7823,59.6055,59.6939,43650.0
2021-03-08 13:35:00,74.26,74.36,74.26,74.31,8999.0,59.6939,59.7743,59.6939,59.7341,8999.0
2021-03-08 13:40:00,74.3,74.45,74.04,74.05,24140.0,59.7261,59.8467,59.5171,59.5251,24140.0
2021-03-08 13:45:00,74.03,74.09,73.72,73.73,141333.0,59.509,59.5573,59.2598,59.2679,141333.0
2021-03-08 13:50:00,73.72,73.8,73.38,73.61,23802.0,59.2598,59.3242,58.9865,59.1714,23802.0
2021-03-08 13:55:00,73.64,73.68,73.43,73.48,19704.0,59.1955,59.2277,59.0267,59.0669,19704.0
2021-03-08 14:00:00,73.47,73.8,73.44,73.77,14454.0,59.0589,59.3242,59.0348,59.3,14454.0
2021-03-08 14:05:00,73.81,74.17,73.78,74.01,14812.0,59.3322,59.6216,59.3081,59.493,14812.0
2021-03-08 14:10:00,74.0,74.14,73.93,73.96,28280.0,59.4849,59.5975,59.4287,59.4528,28280.0
2021-03-08 14:15:00,74.03,74.16,73.94,74.12,51113.0,59.509,59.6135,59.4367,59.5814,51113.0
2021-03-08 14:20:00,74.17,74.71,74.16,74.67,32306.0,59.6216,60.0557,59.6135,60.0235,32306.0
2021-03-08 14:25:00,74.68,75.03,74.67,74.99,48564.0,60.0315,60.3129,60.0235,60.2807,48564.0
2021-03-08 14:30:00,75.01,75.11,74.93,74.95,107611.0,60.2968,60.3772,60.2325,60.2486,107611.0
2021-03-08 14:35:00,74.97,75.04,74.76,74.78,50654.0,60.2647,60.3209,60.0958,60.1119,50654.0
2021-03-08 14:40:00,74.81,74.85,74.48,74.63,35034.0,60.136,60.1682,59.8708,59.9913,35034.0
2021-03-08 14:45:00,74.62,74.9,74.56,74.84,88020.0,59.9833,60.2084,59.9351,60.1602,88020.0
2021-03-08 14:50:00,74.84,74.96,74.81,74.87,39668.0,60.1602,60.2566,60.136,60.1843,39668.0
2021-03-08 14:55:00,74.86,75.01,74.7,74.9,58516.0,60.1762,60.2968,60.0476,60.2084,58516.0
2021-03-08 15:00:00,74.91,74.91,74.46,74.48,50870.0,60.2164,60.2164,59.8547,59.8708,50870.0
2021-03-08 15:05:00,74.46,74.76,74.31,74.72,43621.0,59.8547,60.0958,59.7341,60.0637,43621.0
2021-03-08 15:10:00,74.75,74.79,74.52,74.77,20781.0,60.0878,60.12,59.9029,60.1039,20781.0
2021-03-08 15:15:00,74.75,74.8,74.53,74.64,25898.0,60.0878,60.128,59.911,59.9994,25898.0
2021-03-08 15:20:00,74.67,74.86,74.63,74.75,16501.0,60.0235,60.1762,59.9913,60.0878,16501.0
2021-03-08 15:25:00,74.76,74.79,74.63,74.69,22426.0,60.0958,60.12,59.9913,60.0396,22426.0
2021-03-08 15:30:00,74.69,75.11,74.69,74.82,76947.0,60.0396,60.3772,60.0396,60.1441,76947.0
2021-03-08 15:35:00,74.8,74.95,74.78,74.82,29308.0,60.128,60.2486,60.1119,60.1441,29308.0
2021-03-08 15:40:00,74.77,75.03,74.75,74.9,28709.0,60.1039,60.3129,60.0878,60.2084,28709.0
2021-03-08 15:45:00,74.88,74.93,74.64,74.73,31151.0,60.1923,60.2325,59.9994,60.0717,31151.0
2021-03-08 15:50:00,74.73,74.92,74.59,74.67,78523.0,60.0717,60.2245,59.9592,60.0235,78523.0
2021-03-08 15:55:00,74.69,74.74,74.48,74.54,197161.0,60.0396,60.0798,59.8708,59.919,197161.0
2021-03-09 09:30:00,72.99,73.3,71.01,71.04,211143.0,58.673,58.9222,57.0814,57.1055,211143.0
2021-03-09 09:35:00,71.01,71.59,70.6,71.54,64360.0,57.0814,57.5476,56.7518,57.5074,64360.0
2021-03-09 09:40:00,71.65,72.61,71.52,72.53,73835.0,57.5959,58.3676,57.4914,58.3033,73835.0
2021-03-09 09:45:00,72.5,73.68,72.49,73.16,71778.0,58.2791,59.2277,58.2711,58.8097,71778.0
2021-03-09 09:50:00,73.2,73.83,73.03,73.21,37597.0,58.8418,59.3483,58.7052,58.8499,37597.0
2021-03-09 09:55:00,73.31,73.41,72.65,72.65,102798.0,58.9303,59.0106,58.3997,58.3997,102798.0
2021-03-09 10:00:00,72.72,73.3,72.5,73.06,42279.0,58.456,58.9222,58.2791,58.7293,42279.0
2021-03-09 10:05:00,73.05,73.63,73.0,73.63,64909.0,58.7213,59.1875,58.6811,59.1875,64909.0
2021-03-09 10:10:00,73.62,73.72,73.11,73.11,32024.0,59.1795,59.2598,58.7695,58.7695,32024.0
2021-03-09 10:15:00,73.19,73.68,73.13,73.63,44933.0,58.8338,59.2277,58.7856,59.1875,44933.0
2021-03-09 10:20:00,73.63,73.78,73.48,73.67,37474.0,59.1875,59.3081,59.0669,59.2196,37474.0
2021-03-09 10:25:00,73.7,74.01,73.64,73.94,63517.0,59.2438,59.493,59.1955,59.4367,63517.0
2021-03-09 10:30:00,73.94,74.52,73.81,74.52,52372.0,59.4367,59.9029,59.3322,59.9029,52372.0
2021-03-09 10:35:00,74.53,75.05,74.53,75.02,51783.0,59.911,60.329,59.911,60.3048,51783.0
2021-03-09 10:40:00,75.02,75.05,74.78,75.04,38634.0,60.3048,60.329,60.1119,60.3209,38634.0
2021-03-09 10:45:00,75.06,75.41,74.91,75.36,40926.0,60.337,60.6183,60.2164,60.5782,40926.0
2021-03-09 10:50:00,75.33,75.63,75.3,75.6,42817.0,60.554,60.7952,60.5299,60.7711,42817.0
2021-03-09 10:55:00,75.63,76.25,75.61,76.18,111355.0,60.7952,61.2936,60.7791,61.2373,111355.0
2021-03-09 11:00:00,76.2,77.04,76.1,76.87,235042.0,61.2534,61.9286,61.173,61.792,235042.0
2021-03-09 11:05:00,76.91,77.15,76.65,76.92,131398.0,61.8241,62.017,61.6151,61.8322,131398.0
2021-03-09 11:10:00,76.92,77.07,76.38,76.81,126704.0,61.8322,61.9527,61.3981,61.7437,126704.0
2021-03-09 11:15:00,76.81,76.85,76.44,76.44,80572.0,61.7437,61.7759,61.4463,61.4463,80572.0
2021-03-09 11:20:00,76.47,76.47,75.7,75.94,24166.0,61.4704,61.4704,60.8515,61.0444,24166.0
2021-03-09 11:25:00,75.98,76.14,75.82,76.1,118561.0,61.0765,61.2052,60.9479,61.173,118561.0
2021-03-09 11:30:00,76.09,76.45,76.05,76.18,77970.0,61.165,61.4544,61.1328,61.2373,77970.0
2021-03-09 11:35:00,76.14,76.46,76.04,76.4,41339.0,61.2052,61.4624,61.1248,61.4142,41339.0
2021-03-09 11:40:00,76.42,76.77,76.41,76.71,38321.0,61.4302,61.7116,61.4222,61.6634,38321.0
2021-03-09 11:45:00,76.71,76.73,76.47,76.7,57431.0,61.6634,61.6794,61.4704,61.6553,57431.0
2021-03-09 11:50:00,76.71,76.82,76.4,76.41,159915.0,61.6634,61.7518,61.4142,61.4222,159915.0
2021-03-09 11:55:00,76.38,76.43,75.95,76.08,43978.0,61.3981,61.4383,61.0524,61.1569,43978.0
2021-03-09 12:00:00,76.15,76.15,75.76,75.87,36765.0,61.2132,61.2132,60.8997,60.9881,36765.0
2021-03-09 12:05:00,75.85,75.86,75.53,75.55,27422.0,60.972,60.9801,60.7148,60.7309,27422.0
2021-03-09 12:10:00,75.59,75.65,75.26,75.27,36148.0,60.763,60.8113,60.4978,60.5058,36148.0
2021-03-09 12:15:00,75.24,75.35,74.93,74.93,42541.0,60.4817,60.5701,60.2325,60.2325,42541.0
2021-03-09 12:20:00,74.98,75.02,74.87,74.95,23263.0,60.2727,60.3048,60.1843,60.2486,23263.0
2021-03-09 12:25:00,74.92,74.98,74.83,74.87,11558.0,60.2245,60.2727,60.1521,60.1843,11558.0
2021-03-09 12:30:00,74.89,75.05,74.81,74.94,14482.0,60.2003,60.329,60.136,60.2405,14482.0
2021-03-09 12:35:00,74.94,75.01,74.88,74.91,15130.0,60.2405,60.2968,60.1923,60.2164,15130.0
2021-03-09 12:40:00,74.92,75.08,74.72,74.98,21694.0,60.2245,60.3531,60.0637,60.2727,21694.0
2021-03-09 12:45:00,74.95,75.02,74.85,74.87,11003.0,60.2486,60.3048,60.1682,60.1843,11003.0
2021-03-09 12:50:00,74.84,75.15,74.83,74.98,21370.0,60.1602,60.4093,60.1521,60.2727,21370.0
2021-03-09 12:55:00,74.96,75.0,74.77,75.0,15005.0,60.2566,60.2888,60.1039,60.2888,15005.0
2021-03-09 13:00:00,75.0,75.02,74.76,74.92,14992.0,60.2888,60.3048,60.0958,60.2245,14992.0
2021-03-09 13:05:00,74.93,74.97,74.7,74.72,12998.0,60.2325,60.2647,60.0476,60.0637,12998.0
2021-03-09 13:10:00,74.74,74.78,74.62,74.62,7276.0,60.0798,60.1119,59.9833,59.9833,7276.0
2021-03-09 13:15:00,74.65,74.74,74.43,74.43,14736.0,60.0074,60.0798,59.8306,59.8306,14736.0
2021-03-09 13:20:00,74.44,74.52,74.34,74.34,20402.0,59.8386,59.9029,59.7582,59.7582,20402.0
2021-03-09 13:25:00,74.33,74.35,74.08,74.16,12959.0,59.7502,59.7663,59.5492,59.6135,12959.0
2021-03-09 13:30:00,74.13,74.28,74.09,74.12,19399.0,59.5894,59.71,59.5573,59.5814,19399.0
2021-03-09 13:35:00,74.13,74.23,74.06,74.08,10301.0,59.5894,59.6698,59.5332,59.5492,10301.0
2021-03-09 13:40:00,74.09,74.29,74.09,74.23,14336.0,59.5573,59.718,59.5573,59.6698,14336.0
2021-03-09 13:45:00,74.23,74.37,74.19,74.33,13081.0,59.6698,59.7823,59.6377,59.7502,13081.0
2021-03-09 13:50:00,74.39,74.4,74.07,74.07,9338.0,59.7984,59.8065,59.5412,59.5412,9338.0
2021-03-09 13:55:00,74.11,74.35,74.03,74.27,22202.0,59.5733,59.7663,59.509,59.702,22202.0
2021-03-09 14:00:00,74.25,74.32,74.12,74.2,9302.0,59.6859,59.7422,59.5814,59.6457,9302.0
2021-03-09 14:05:00,74.23,74.25,74.11,74.17,26208.0,59.6698,59.6859,59.5733,59.6216,26208.0
2021-03-09 14:10:00,74.22,74.45,74.22,74.31,36305.0,59.6618,59.8467,59.6618,59.7341,36305.0
2021-03-09 14:15:00,74.31,74.46,74.17,74.37,27465.0,59.7341,59.8547,59.6216,59.7823,27465.0
2021-03-09 14:20:00,74.36,74.49,74.29,74.3,25148.0,59.7743,59.8788,59.718,59.7261,25148.0
2021-03-09 14:25:00,74.3,74.52,74.28,74.34,17147.0,59.7261,59.9029,59.71,59.7582,17147.0
2021-03-09 14:30:00,74.37,74.64,74.37,74.6,19852.0,59.7823,59.9994,59.7823,59.9672,19852.0
2021-03-09 14:35:00,74.65,74.78,74.62,74.63,21057.0,60.0074,60.1119,59.9833,59.9913,21057.0
2021-03-09 14:40:00,74.66,74.76,74.46,74.49,13990.0,60.0155,60.0958,59.8547,59.8788,13990.0
2021-03-09 14:45:00,74.48,74.73,74.46,74.71,39592.0,59.8708,60.0717,59.8547,60.0557,39592.0
2021-03-09 14:50:00,74.72,74.91,74.71,74.81,28241.0,60.0637,60.2164,60.0557,60.136,28241.0
2021-03-09 14:55:00,74.81,74.91,74.73,74.73,17494.0,60.136,60.2164,60.0717,60.0717,17494.0
2021-03-09 15:00:00,74.73,74.74,74.43,74.44,23080.0,60.0717,60.0798,59.8306,59.8386,23080.0
2021-03-09 15:05:00,74.45,74.76,74.4,74.72,66940.0,59.8467,60.0958,59.8065,60.0637,66940.0
2021-03-09 15:10:00,74.71,74.76,74.3,74.41,40544.0,60.0557,60.0958,59.7261,59.8145,40544.0
2021-03-09 15:15:00,74.44,74.78,74.44,74.65,56939.0,59.8386,60.1119,59.8386,60.0074,56939.0
2021-03-09 15:20:00,74.68,74.88,74.51,74.83,74158.0,60.0315,60.1923,59.8949,60.1521,74158.0
2021-03-09 15:25:00,74.83,74.83,74.16,74.17,37071.0,60.1521,60.1521,59.6135,59.6216,37071.0
2021-03-09 15:30:00,74.17,74.23,73.97,74.02,54901.0,59.6216,59.6698,59.4608,59.501,54901.0
2021-03-09 15:35:00,74.03,74.21,73.84,74.2,58659.0,59.509,59.6537,59.3563,59.6457,58659.0
2021-03-09 15:40:00,74.19,74.24,73.91,73.91,74052.0,59.6377,59.6778,59.4126,59.4126,74052.0
2021-03-09 15:45:00,73.91,74.08,73.66,73.89,92949.0,59.4126,59.5492,59.2116,59.3965,92949.0
2021-03-09 15:50:00,73.84,73.94,73.71,73.81,111716.0,59.3563,59.4367,59.2518,59.3322,111716.0
2021-03-09 15:55:00,73.81,73.91,73.57,73.61,185154.0,59.3322,59.4126,59.1393,59.1714,185154.0
2021-03-10 09:30:00,74.0,74.0,72.63,73.74,78605.0,59.4849,59.4849,58.3836,59.2759,78605.0
2021-03-10 09:35:00,73.68,74.22,73.46,73.95,19378.0,59.2277,59.6618,59.0508,59.4447,19378.0
2021-03-10 09:40:00,73.96,74.38,73.82,74.17,40936.0,59.4528,59.7904,59.3402,59.6216,40936.0
2021-03-10 09:45:00,74.15,74.19,73.8,73.8,29176.0,59.6055,59.6377,59.3242,59.3242,29176.0
2021-03-10 09:50:00,73.85,73.85,73.27,73.42,27568.0,59.3643,59.3643,58.8981,59.0187,27568.0
2021-03-10 09:55:00,73.48,73.96,73.47,73.85,31594.0,59.0669,59.4528,59.0589,59.3643,31594.0
2021-03-10 10:00:00,73.85,74.13,73.62,73.94,42423.0,59.3643,59.5894,59.1795,59.4367,42423.0
2021-03-10 10:05:00,74.0,74.14,73.64,73.94,44389.0,59.4849,59.5975,59.1955,59.4367,44389.0
2021-03-10 10:10:00,73.91,74.27,73.88,74.12,58202.0,59.4126,59.702,59.3885,59.5814,58202.0
2021-03-10 10:15:00,74.13,74.38,73.94,74.16,41924.0,59.5894,59.7904,59.4367,59.6135,41924.0
2021-03-10 10:20:00,74.2,74.22,73.5,73.58,23573.0,59.6457,59.6618,59.083,59.1473,23573.0
2021-03-10 10:25:00,73.5,73.55,72.85,72.85,45956.0,59.083,59.1232,58.5605,58.5605,45956.0
2021-03-10 10:30:00,72.87,73.46,72.84,73.42,31109.0,58.5766,59.0508,58.5525,59.0187,31109.0
2021-03-10 10:35:00,73.35,73.53,73.11,73.22,28467.0,58.9624,59.1071,58.7695,58.8579,28467.0
2021-03-10 10:40:00,73.21,73.59,73.08,73.46,13825.0,58.8499,59.1553,58.7454,59.0508,13825.0
2021-03-10 10:45:00,73.39,73.89,73.38,73.89,38124.0,58.9946,59.3965,58.9865,59.3965,38124.0
2021-03-10 10:50:00,73.85,74.03,73.67,74.03,15610.0,59.3643,59.509,59.2196,59.509,15610.0
2021-03-10 10:55:00,73.97,74.15,73.73,73.91,26268.0,59.4608,59.6055,59.2679,59.4126,26268.0
2021-03-10 11:00:00,73.99,74.29,73.99,74.18,85045.0,59.4769,59.718,59.4769,59.6296,85045.0
2021-03-10 11:05:00,74.17,74.72,74.04,74.58,20672.0,59.6216,60.0637,59.5171,59.9512,20672.0
2021-03-10 11:10:00,74.51,74.72,74.49,74.54,12411.0,59.8949,60.0637,59.8788,59.919,12411.0
2021-03-10 11:15:00,74.46,74.47,73.95,74.22,12426.0,59.8547,59.8627,59.4447,59.6618,12426.0
2021-03-10 11:20:00,74.19,74.19,73.79,73.9,21419.0,59.6377,59.6377,59.3161,59.4045,21419.0
2021-03-10 11:25:00,73.94,74.01,73.86,73.96,14127.0,59.4367,59.493,59.3724,59.4528,14127.0
2021-03-10 11:30:00,73.92,74.27,73.92,74.23,11731.0,59.4206,59.702,59.4206,59.6698,11731.0
2021-03-10 11:35:00,74.23,74.42,74.2,74.27,10373.0,59.6698,59.8225,59.6457,59.702,10373.0
2021-03-10 11:40:00,74.28,74.29,73.92,74.03,13911.0,59.71,59.718,59.4206,59.509,13911.0
2021-03-10 11:45:00,74.04,74.22,74.02,74.1,10950.0,59.5171,59.6618,59.501,59.5653,10950.0
2021-03-10 11:50:00,74.05,74.16,73.84,73.91,17523.0,59.5251,59.6135,59.3563,59.4126,17523.0
2021-03-10 11:55:00,73.93,74.02,73.83,73.93,13919.0,59.4287,59.501,59.3483,59.4287,13919.0
2021-03-10 12:00:00,73.96,74.01,73.83,73.88,12796.0,59.4528,59.493,59.3483,59.3885,12796.0
2021-03-10 12:05:00,73.89,73.99,73.81,73.85,20534.0,59.3965,59.4769,59.3322,59.3643,20534.0
2021-03-10 12:10:00,73.81,74.06,73.81,73.97,20131.0,59.3322,59.5332,59.3322,59.4608,20131.0
2021-03-10 12:15:00,73.94,74.12,73.9,74.08,13970.0,59.4367,59.5814,59.4045,59.5492,13970.0
2021-03-10 12:20:00,74.08,74.13,73.87,73.92,13604.0,59.5492,59.5894,59.3804,59.4206,13604.0
2021-03-10 12:25:00,73.93,74.12,73.65,73.65,28799.0,59.4287,59.5814,59.2036,59.2036,28799.0
2021-03-10 12:30:00,73.63,73.74,73.55,73.7,8657.0,59.1875,59.2759,59.1232,59.2438,8657.0
2021-03-10 12:35:00,73.73,73.75,73.4,73.56,7455.0,59.2679,59.284,59.0026,59.1312,7455.0
2021-03-10 12:40:00,73.52,73.76,73.49,73.65,11474.0,59.0991,59.292,59.075,59.2036,11474.0
2021-03-10 12:45:00,73.66,74.01,73.63,73.97,30616.0,59.2116,59.493,59.1875,59.4608,30616.0
2021-03-10 12:50:00,73.99,74.43,73.95,74.42,23751.0,59.4769,59.8306,59.4447,59.8225,23751.0
2021-03-10 12:55:00,74.43,74.47,74.3,74.3,13203.0,59.8306,59.8627,59.7261,59.7261,13203.0
2021-03-10 13:00:00,74.31,74.4,74.06,74.35,36329.0,59.7341,59.8065,59.5332,59.7663,36329.0
2021-03-10 13:05:00,74.33,74.49,74.25,74.31,14218.0,59.7502,59.8788,59.6859,59.7341,14218.0
2021-03-10 13:10:00,74.32,74.47,74.26,74.46,13255.0,59.7422,59.8627,59.6939,59.8547,13255.0
2021-03-10 13:15:00,74.46,74.52,74.26,74.46,13241.0,59.8547,59.9029,59.6939,59.8547,13241.0
2021-03-10 13:20:00,74.5,74.55,74.42,74.43,7489.0,59.8868,59.927,59.8225,59.8306,7489.0
2021-03-10 13:25:00,74.45,74.64,74.45,74.57,11263.0,59.8467,59.9994,59.8467,59.9431,11263.0
2021-03-10 13:30:00,74.58,74.61,74.49,74.59,10340.0,59.9512,59.9753,59.8788,59.9592,10340.0
2021-03-10 13:35:00,74.56,74.62,74.45,74.62,8518.0,59.9351,59.9833,59.8467,59.9833,8518.0
2021-03-10 13:40:00,74.58,74.96,74.54,74.95,36462.0,59.9512,60.2566,59.919,60.2486,36462.0
2021-03-10 13:45:00,74.92,75.03,74.69,74.93,42897.0,60.2245,60.3129,60.0396,60.2325,42897.0
2021-03-10 13:50:00,74.97,75.03,74.85,74.97,54174.0,60.2647,60.3129,60.1682,60.2647,54174.0
2021-03-10 13:55:00,74.93,75.1,74.81,74.98,18529.0,60.2325,60.3692,60.136,60.2727,18529.0
2021-03-10 14:00:00,74.99,75.24,74.94,75.24,35925.0,60.2807,60.4817,60.2405,60.4817,35925.0
2021-03-10 14:05:00,75.26,75.37,75.15,75.15,66667.0,60.4978,60.5862,60.4093,60.4093,66667.0
2021-03-10 14:10:00,75.18,75.33,75.14,75.28,18507.0,60.4335,60.554,60.4013,60.5138,18507.0
2021-03-10 14:15:00,75.28,75.34,75.22,75.23,12103.0,60.5138,60.5621,60.4656,60.4737,12103.0
2021-03-10 14:20:00,75.24,75.56,75.24,75.55,28521.0,60.4817,60.7389,60.4817,60.7309,28521.0
2021-03-10 14:25:00,75.59,75.65,75.43,75.59,41877.0,60.763,60.8113,60.6344,60.763,41877.0
2021-03-10 14:30:00,75.56,75.59,75.32,75.44,27604.0,60.7389,60.763,60.546,60.6425,27604.0
2021-03-10 14:35:00,75.44,75.46,75.33,75.4,42900.0,60.6425,60.6585,60.554,60.6103,42900.0
2021-03-10 14:40:00,75.38,75.38,75.17,75.22,42811.0,60.5942,60.5942,60.4254,60.4656,42811.0
2021-03-10 14:45:00,75.19,75.25,75.0,75.19,41198.0,60.4415,60.4897,60.2888,60.4415,41198.0
2021-03-10 14:50:00,75.2,75.23,75.08,75.15,30924.0,60.4495,60.4737,60.3531,60.4093,30924.0
2021-03-10 14:55:00,75.14,75.21,75.01,75.08,19452.0,60.4013,60.4576,60.2968,60.3531,19452.0
2021-03-10 15:00:00,75.06,75.17,74.9,74.94,35684.0,60.337,60.4254,60.2084,60.2405,35684.0
2021-03-10 15:05:00,74.93,75.01,74.79,74.79,35746.0,60.2325,60.2968,60.12,60.12,35746.0
2021-03-10 15:10:00,74.79,74.89,74.69,74.75,19596.0,60.12,60.2003,60.0396,60.0878,19596.0
2021-03-10 15:15:00,74.79,75.04,74.76,74.94,18841.0,60.12,60.3209,60.0958,60.2405,18841.0
2021-03-10 15:20:00,74.93,75.05,74.9,75.05,27638.0,60.2325,60.329,60.2084,60.329,27638.0
2021-03-10 15:25:00,75.04,75.08,74.93,74.93,31871.0,60.3209,60.3531,60.2325,60.2325,31871.0
2021-03-10 15:30:00,74.95,75.28,74.94,75.22,32876.0,60.2486,60.5138,60.2405,60.4656,32876.0
2021-03-10 15:35:00,75.2,75.2,75.05,75.06,54105.0,60.4495,60.4495,60.329,60.337,54105.0
2021-03-10 15:40:00,75.04,75.2,75.04,75.12,79564.0,60.3209,60.4495,60.3209,60.3852,79564.0
2021-03-10 15:45:00,75.13,75.42,75.11,75.26,91678.0,60.3933,60.6264,60.3772,60.4978,91678.0
2021-03-10 15:50:00,75.26,75.38,74.96,74.97,102380.0,60.4978,60.5942,60.2566,60.2647,102380.0
2021-03-10 15:55:00,74.99,75.13,74.81,75.12,150046.0,60.2807,60.3933,60.136,60.3852,150046.0
2021-03-11 09:30:00,75.2,75.64,74.66,74.91,81225.0,60.4495,60.8032,60.0155,60.2164,81225.0
2021-03-11 09:35:00,75.03,75.35,74.9,75.31,73881.0,60.3129,60.5701,60.2084,60.538,73881.0
2021-03-11 09:40:00,75.34,75.37,75.01,75.26,48922.0,60.5621,60.5862,60.2968,60.4978,48922.0
2021-03-11 09:45:00,75.36,75.71,75.12,75.6,49259.0,60.5782,60.8595,60.3852,60.7711,49259.0
2021-03-11 09:50:00,75.64,76.12,75.63,75.98,28404.0,60.8032,61.1891,60.7952,61.0765,28404.0
2021-03-11 09:55:00,75.91,76.01,75.52,75.63,36598.0,61.0203,61.1007,60.7068,60.7952,36598.0
2021-03-11 10:00:00,75.54,75.62,75.33,75.44,29366.0,60.7228,60.7872,60.554,60.6425,29366.0
2021-03-11 10:05:00,75.4,75.77,75.32,75.73,44730.0,60.6103,60.9077,60.546,60.8756,44730.0
2021-03-11 10:10:00,75.71,75.75,75.53,75.7,18920.0,60.8595,60.8917,60.7148,60.8515,18920.0
2021-03-11 10:15:00,75.7,75.9,75.64,75.71,31094.0,60.8515,61.0122,60.8032,60.8595,31094.0
2021-03-11 10:20:00,75.71,76.12,75.7,76.02,29667.0,60.8595,61.1891,60.8515,61.1087,29667.0
2021-03-11 10:25:00,76.03,76.14,75.86,75.93,61699.0,61.1167,61.2052,60.9801,61.0364,61699.0
2021-03-11 10:30:00,75.88,76.07,75.78,75.8,25120.0,60.9962,61.1489,60.9158,60.9319,25120.0
2021-03-11 10:35:00,75.88,76.1,75.54,75.59,19721.0,60.9962,61.173,60.7228,60.763,19721.0
2021-03-11 10:40:00,75.61,76.13,75.61,76.13,59989.0,60.7791,61.1971,60.7791,61.1971,59989.0
2021-03-11 10:45:00,76.15,76.59,76.11,76.47,55552.0,61.2132,61.5669,61.181,61.4704,55552.0
2021-03-11 10:50:00,76.5,76.5,76.22,76.29,86071.0,61.4945,61.4945,61.2695,61.3257,86071.0
2021-03-11 10:55:00,76.32,76.41,76.21,76.24,49320.0,61.3499,61.4222,61.2614,61.2855,49320.0
2021-03-11 11:00:00,76.23,76.3,76.14,76.15,78090.0,61.2775,61.3338,61.2052,61.2132,78090.0
2021-03-11 11:05:00,76.19,76.3,76.06,76.16,51611.0,61.2454,61.3338,61.1409,61.2212,51611.0
2021-03-11 11:10:00,76.19,76.24,76.0,76.01,40528.0,61.2454,61.2855,61.0926,61.1007,40528.0
2021-03-11 11:15:00,76.0,76.0,75.7,75.85,23464.0,61.0926,61.0926,60.8515,60.972,23464.0
2021-03-11 11:20:00,75.83,76.04,75.64,75.66,35762.0,60.956,61.1248,60.8032,60.8193,35762.0
2021-03-11 11:25:00,75.71,75.82,75.63,75.72,22323.0,60.8595,60.9479,60.7952,60.8675,22323.0
2021-03-11 11:30:00,75.72,75.75,75.41,75.59,36514.0,60.8675,60.8917,60.6183,60.763,36514.0
2021-03-11 11:35:00,75.61,75.72,75.25,75.33,26597.0,60.7791,60.8675,60.4897,60.554,26597.0
2021-03-11 11:40:00,75.31,75.58,75.28,75.55,27541.0,60.538,60.755,60.5138,60.7309,27541.0
2021-03-11 11:45:00,75.56,75.61,75.33,75.39,19267.0,60.7389,60.7791,60.554,60.6023,19267.0
2021-03-11 11:50:00,75.38,75.57,75.37,75.56,39766.0,60.5942,60.747,60.5862,60.7389,39766.0
2021-03-11 11:55:00,75.59,75.66,75.1,75.16,67890.0,60.763,60.8193,60.3692,60.4174,67890.0
2021-03-11 12:00:00,75.17,75.29,74.89,74.96,38392.0,60.4254,60.5219,60.2003,60.2566,38392.0
2021-03-11 12:05:00,74.96,75.21,74.93,75.09,31235.0,60.2566,60.4576,60.2325,60.3611,31235.0
2021-03-11 12:10:00,75.09,75.1,74.91,74.94,25971.0,60.3611,60.3692,60.2164,60.2405,25971.0
2021-03-11 12:15:00,74.97,75.0,74.75,74.91,38867.0,60.2647,60.2888,60.0878,60.2164,38867.0
2021-03-11 12:20:00,74.91,75.12,74.79,75.12,36901.0,60.2164,60.3852,60.12,60.3852,36901.0
2021-03-11 12:25:00,75.13,75.34,74.99,75.34,63987.0,60.3933,60.5621,60.2807,60.5621,63987.0
2021-03-11 12:30:00,75.4,75.5,75.29,75.3,34137.0,60.6103,60.6907,60.5219,60.5299,34137.0
2021-03-11 12:35:00,75.32,75.61,75.3,75.61,36755.0,60.546,60.7791,60.5299,60.7791,36755.0
2021-03-11 12:40:00,75.65,75.81,75.6,75.6,37172.0,60.8113,60.9399,60.7711,60.7711,37172.0
2021-03-11 12:45:00,75.62,75.69,75.42,75.42,22610.0,60.7872,60.8434,60.6264,60.6264,22610.0
2021-03-11 12:50:00,75.46,75.55,75.28,75.5,22709.0,60.6585,60.7309,60.5138,60.6907,22709.0
2021-03-11 12:55:00,75.47,75.7,75.39,75.7,24826.0,60.6666,60.8515,60.6023,60.8515,24826.0
2021-03-11 13:00:00,75.72,75.86,75.64,75.82,21571.0,60.8675,60.9801,60.8032,60.9479,21571.0
2021-03-11 13:05:00,75.8,75.88,75.65,75.69,47311.0,60.9319,60.9962,60.8113,60.8434,47311.0
2021-03-11 13:10:00,75.7,75.71,75.31,75.33,13898.0,60.8515,60.8595,60.538,60.554,13898.0
2021-03-11 13:15:00,75.33,75.53,75.3,75.44,13526.0,60.554,60.7148,60.5299,60.6425,13526.0
2021-03-11 13:20:00,75.44,75.56,75.37,75.4,14472.0,60.6425,60.7389,60.5862,60.6103,14472.0
2021-03-11 13:25:00,75.38,75.49,75.32,75.38,13162.0,60.5942,60.6827,60.546,60.5942,13162.0
2021-03-11 13:30:00,75.42,75.44,75.24,75.24,30622.0,60.6264,60.6425,60.4817,60.4817,30622.0
2021-03-11 13:35:00,75.28,75.33,75.05,75.13,27624.0,60.5138,60.554,60.329,60.3933,27624.0
2021-03-11 13:40:00,75.16,75.26,74.98,75.06,19222.0,60.4174,60.4978,60.2727,60.337,19222.0
2021-03-11 13:45:00,75.03,75.05,74.92,75.04,17319.0,60.3129,60.329,60.2245,60.3209,17319.0
2021-03-11 13:50:00,75.06,75.16,74.9,74.9,18833.0,60.337,60.4174,60.2084,60.2084,18833.0
2021-03-11 13:55:00,74.94,75.02,74.84,74.92,14559.0,60.2405,60.3048,60.1602,60.2245,14559.0
2021-03-11 14:00:00,74.97,75.09,74.97,75.01,11286.0,60.2647,60.3611,60.2647,60.2968,11286.0
2021-03-11 14:05:00,75.01,75.03,74.92,74.94,19613.0,60.2968,60.3129,60.2245,60.2405,19613.0
2021-03-11 14:10:00,74.94,75.07,74.94,75.04,16915.0,60.2405,60.345,60.2405,60.3209,16915.0
2021-03-11 14:15:00,75.06,75.15,74.98,75.15,22831.0,60.337,60.4093,60.2727,60.4093,22831.0
2021-03-11 14:20:00,75.17,75.29,75.11,75.27,14603.0,60.4254,60.5219,60.3772,60.5058,14603.0
2021-03-11 14:25:00,75.28,75.38,75.17,75.33,31617.0,60.5138,60.5942,60.4254,60.554,31617.0
2021-03-11 14:30:00,75.36,75.55,75.36,75.49,62278.0,60.5782,60.7309,60.5782,60.6827,62278.0
2021-03-11 14:35:00,75.49,75.64,75.38,75.63,26548.0,60.6827,60.8032,60.5942,60.7952,26548.0
2021-03-11 14:40:00,75.61,75.65,75.52,75.58,25305.0,60.7791,60.8113,60.7068,60.755,25305.0
2021-03-11 14:45:00,75.55,75.58,75.34,75.34,26082.0,60.7309,60.755,60.5621,60.5621,26082.0
2021-03-11 14:50:00,75.36,75.48,75.33,75.41,20341.0,60.5782,60.6746,60.554,60.6183,20341.0
2021-03-11 14:55:00,75.42,75.68,75.38,75.47,57512.0,60.6264,60.8354,60.5942,60.6666,57512.0
2021-03-11 15:00:00,75.47,75.74,75.45,75.66,78327.0,60.6666,60.8836,60.6505,60.8193,78327.0
2021-03-11 15:05:00,75.66,75.66,75.36,75.36,32154.0,60.8193,60.8193,60.5782,60.5782,32154.0
2021-03-11 15:10:00,75.37,75.37,75.12,75.16,30426.0,60.5862,60.5862,60.3852,60.4174,30426.0
2021-03-11 15:15:00,75.2,75.2,74.92,74.97,24861.0,60.4495,60.4495,60.2245,60.2647,24861.0
2021-03-11 15:20:00,74.98,75.06,74.94,75.01,33347.0,60.2727,60.337,60.2405,60.2968,33347.0
2021-03-11 15:25:00,75.04,75.18,74.99,75.18,51353.0,60.3209,60.4335,60.2807,60.4335,51353.0
2021-03-11 15:30:00,75.19,75.33,75.13,75.33,57001.0,60.4415,60.554,60.3933,60.554,57001.0
2021-03-11 15:35:00,75.31,75.56,75.24,75.49,61014.0,60.538,60.7389,60.4817,60.6827,61014.0
2021-03-11 15:40:00,75.48,75.54,75.12,75.26,83979.0,60.6746,60.7228,60.3852,60.4978,83979.0
2021-03-11 15:45:00,75.29,75.53,75.28,75.49,60035.0,60.5219,60.7148,60.5138,60.6827,60035.0
2021-03-11 15:50:00,75.5,75.61,75.32,75.48,98080.0,60.6907,60.7791,60.546,60.6746,98080.0
2021-03-11 15:55:00,75.49,75.52,75.22,75.29,220106.0,60.6827,60.7068,60.4656,60.5219,220106.0
2021-03-12 09:30:00,75.7,75.89,75.0,75.73,90072.0,60.8515,61.0042,60.2888,60.8756,90072.0
2021-03-12 09:35:00,75.88,75.89,75.13,75.5,24852.0,60.9962,61.0042,60.3933,60.6907,24852.0
2021-03-12 09:40:00,75.42,75.74,75.42,75.61,23531.0,60.6264,60.8836,60.6264,60.7791,23531.0
2021-03-12 09:45:00,75.63,75.63,75.25,75.41,35619.0,60.7952,60.7952,60.4897,60.6183,35619.0
2021-03-12 09:50:00,75.34,75.4,74.86,75.15,41155.0,60.5621,60.6103,60.1762,60.4093,41155.0
2021-03-12 09:55:00,75.16,75.26,74.86,74.95,18290.0,60.4174,60.4978,60.1762,60.2486,18290.0
2021-03-12 10:00:00,74.95,75.06,74.85,74.96,13152.0,60.2486,60.337,60.1682,60.2566,13152.0
2021-03-12 10:05:00,75.0,75.09,74.85,75.01,26876.0,60.2888,60.3611,60.1682,60.2968,26876.0
2021-03-12 10:10:00,75.06,75.12,74.71,74.78,28879.0,60.337,60.3852,60.0557,60.1119,28879.0
2021-03-12 10:15:00,74.77,75.13,74.54,74.95,30884.0,60.1039,60.3933,59.919,60.2486,30884.0
2021-03-12 10:20:00,74.95,75.1,74.8,75.07,15361.0,60.2486,60.3692,60.128,60.345,15361.0
2021-03-12 10:25:00,75.11,75.12,74.82,75.0,25073.0,60.3772,60.3852,60.1441,60.2888,25073.0
2021-03-12 10:30:00,74.95,74.96,74.56,74.79,20437.0,60.2486,60.2566,59.9351,60.12,20437.0
2021-03-12 10:35:00,74.8,74.91,74.63,74.91,19406.0,60.128,60.2164,59.9913,60.2164,19406.0
2021-03-12 10:40:00,74.93,75.23,74.81,75.22,19467.0,60.2325,60.4737,60.136,60.4656,19467.0
2021-03-12 10:45:00,75.18,75.21,74.92,75.14,15169.0,60.4335,60.4576,60.2245,60.4013,15169.0
2021-03-12 10:50:00,75.16,75.16,74.87,75.09,22458.0,60.4174,60.4174,60.1843,60.3611,22458.0
2021-03-12 10:55:00,75.12,75.16,74.91,74.99,18224.0,60.3852,60.4174,60.2164,60.2807,18224.0
2021-03-12 11:00:00,74.96,75.15,74.91,74.96,33527.0,60.2566,60.4093,60.2164,60.2566,33527.0
2021-03-12 11:05:00,75.0,75.48,74.97,75.48,103307.0,60.2888,60.6746,60.2647,60.6746,103307.0
2021-03-12 11:10:00,75.46,75.48,75.3,75.36,26539.0,60.6585,60.6746,60.5299,60.5782,26539.0
2021-03-12 11:15:00,75.34,75.44,75.28,75.42,31265.0,60.5621,60.6425,60.5138,60.6264,31265.0
2021-03-12 11:20:00,75.45,75.46,75.33,75.34,16866.0,60.6505,60.6585,60.554,60.5621,16866.0
2021-03-12 11:25:00,75.33,75.4,75.21,75.22,20167.0,60.554,60.6103,60.4576,60.4656,20167.0
2021-03-12 11:30:00,75.23,75.44,75.22,75.29,42973.0,60.4737,60.6425,60.4656,60.5219,42973.0
2021-03-12 11:35:00,75.33,75.33,74.92,75.04,19040.0,60.554,60.554,60.2245,60.3209,19040.0
2021-03-12 11:40:00,75.03,75.11,74.98,75.07,7464.0,60.3129,60.3772,60.2727,60.345,7464.0
2021-03-12 11:45:00,75.03,75.1,74.91,75.1,17971.0,60.3129,60.3692,60.2164,60.3692,17971.0
2021-03-12 11:50:00,75.13,75.18,75.03,75.04,26915.0,60.3933,60.4335,60.3129,60.3209,26915.0
2021-03-12 11:55:00,75.06,75.13,75.0,75.06,15712.0,60.337,60.3933,60.2888,60.337,15712.0
2021-03-12 12:00:00,75.06,75.16,75.03,75.05,19842.0,60.337,60.4174,60.3129,60.329,19842.0
2021-03-12 12:05:00,75.05,75.13,74.97,74.97,15913.0,60.329,60.3933,60.2647,60.2647,15913.0
2021-03-12 12:10:00,75.02,75.04,74.92,75.02,10242.0,60.3048,60.3209,60.2245,60.3048,10242.0
2021-03-12 12:15:00,75.02,75.19,74.99,75.19,26964.0,60.3048,60.4415,60.2807,60.4415,26964.0
2021-03-12 12:20:00,75.19,75.25,74.95,74.95,15297.0,60.4415,60.4897,60.2486,60.2486,15297.0
2021-03-12 12:25:00,74.94,75.12,74.9,75.09,38380.0,60.2405,60.3852,60.2084,60.3611,38380.0
2021-03-12 12:30:00,75.05,75.15,75.01,75.06,17470.0,60.329,60.4093,60.2968,60.337,17470.0
2021-03-12 12:35:00,75.08,75.14,75.06,75.14,10398.0,60.3531,60.4013,60.337,60.4013,10398.0
2021-03-12 12:40:00,75.13,75.16,75.0,75.07,11192.0,60.3933,60.4174,60.2888,60.345,11192.0
2021-03-12 12:45:00,75.09,75.16,75.06,75.09,15489.0,60.3611,60.4174,60.337,60.3611,15489.0
2021-03-12 12:50:00,75.12,75.13,74.92,75.07,21353.0,60.3852,60.3933,60.2245,60.345,21353.0
2021-03-12 12:55:00,75.07,75.12,74.88,74.9,13977.0,60.345,60.3852,60.1923,60.2084,13977.0
2021-03-12 13:00:00,74.92,74.93,74.82,74.88,8124.0,60.2245,60.2325,60.1441,60.1923,8124.0
2021-03-12 13:05:00,74.9,75.01,74.76,74.8,9641.0,60.2084,60.2968,60.0958,60.128,9641.0
2021-03-12 13:10:00,74.85,74.93,74.83,74.87,6330.0,60.1682,60.2325,60.1521,60.1843,6330.0
2021-03-12 13:15:00,74.89,75.01,74.81,74.97,6518.0,60.2003,60.2968,60.136,60.2647,6518.0
2021-03-12 13:20:00,74.96,75.01,74.85,74.87,9850.0,60.2566,60.2968,60.1682,60.1843,9850.0
2021-03-12 13:25:00,74.84,75.01,74.84,74.95,12957.0,60.1602,60.2968,60.1602,60.2486,12957.0
2021-03-12 13:30:00,74.92,74.96,74.8,74.82,5534.0,60.2245,60.2566,60.128,60.1441,5534.0
2021-03-12 13:35:00,74.82,74.82,74.63,74.71,10377.0,60.1441,60.1441,59.9913,60.0557,10377.0
2021-03-12 13:40:00,74.67,74.76,74.62,74.76,9338.0,60.0235,60.0958,59.9833,60.0958,9338.0
2021-03-12 13:45:00,74.76,74.79,74.55,74.58,13996.0,60.0958,60.12,59.927,59.9512,13996.0
2021-03-12 13:50:00,74.58,74.58,74.4,74.43,13573.0,59.9512,59.9512,59.8065,59.8306,13573.0
2021-03-12 13:55:00,74.33,74.38,74.23,74.35,13858.0,59.7502,59.7904,59.6698,59.7663,13858.0
2021-03-12 14:00:00,74.34,74.64,74.34,74.5,9694.0,59.7582,59.9994,59.7582,59.8868,9694.0
2021-03-12 14:05:00,74.51,74.76,74.5,74.63,10995.0,59.8949,60.0958,59.8868,59.9913,10995.0
2021-03-12 14:10:00,74.59,74.66,74.53,74.63,7941.0,59.9592,60.0155,59.911,59.9913,7941.0
2021-03-12 14:15:00,74.6,74.61,74.46,74.47,17110.0,59.9672,59.9753,59.8547,59.8627,17110.0
2021-03-12 14:20:00,74.49,74.49,74.33,74.42,62787.0,59.8788,59.8788,59.7502,59.8225,62787.0
2021-03-12 14:25:00,74.39,74.55,74.35,74.43,42828.0,59.7984,59.927,59.7663,59.8306,42828.0
2021-03-12 14:30:00,74.47,74.75,74.43,74.5,80309.0,59.8627,60.0878,59.8306,59.8868,80309.0
2021-03-12 14:35:00,74.51,74.7,74.48,74.7,8662.0,59.8949,60.0476,59.8708,60.0476,8662.0
2021-03-12 14:40:00,74.72,74.85,74.68,74.85,8952.0,60.0637,60.1682,60.0315,60.1682,8952.0
2021-03-12 14:45:00,74.82,74.84,74.63,74.68,9520.0,60.1441,60.1602,59.9913,60.0315,9520.0
2021-03-12 14:50:00,74.71,74.79,74.62,74.63,5258.0,60.0557,60.12,59.9833,59.9913,5258.0
2021-03-12 14:55:00,74.63,74.83,74.63,74.76,12949.0,59.9913,60.1521,59.9913,60.0958,12949.0
2021-03-12 15:00:00,74.74,74.81,74.63,74.68,9344.0,60.0798,60.136,59.9913,60.0315,9344.0
2021-03-12 15:05:00,74.69,74.83,74.65,74.76,19245.0,60.0396,60.1521,60.0074,60.0958,19245.0
2021-03-12 15:10:00,74.77,74.9,74.65,74.68,15855.0,60.1039,60.2084,60.0074,60.0315,15855.0
2021-03-12 15:15:00,74.72,75.16,74.72,75.12,21099.0,60.0637,60.4174,60.0637,60.3852,21099.0
2021-03-12 15:20:00,75.16,75.18,75.06,75.12,15213.0,60.4174,60.4335,60.337,60.3852,15213.0
2021-03-12 15:25:00,75.14,75.2,75.03,75.07,17944.0,60.4013,60.4495,60.3129,60.345,17944.0
2021-03-12 15:30:00,75.09,75.11,74.95,75.02,75820.0,60.3611,60.3772,60.2486,60.3048,75820.0
2021-03-12 15:35:00,75.01,75.2,74.94,75.04,30475.0,60.2968,60.4495,60.2405,60.3209,30475.0
2021-03-12 15:40:00,75.03,75.05,74.86,74.88,37873.0,60.3129,60.329,60.1762,60.1923,37873.0
2021-03-12 15:45:00,74.88,75.07,74.86,75.06,31782.0,60.1923,60.345,60.1762,60.337,31782.0
2021-03-12 15:50:00,75.03,75.08,74.92,75.06,52808.0,60.3129,60.3531,60.2245,60.337,52808.0
2021-03-12 15:55:00,75.07,75.18,74.91,74.97,174877.0,60.345,60.4335,60.2164,60.2647,174877.0
2021-03-15 09:30:00,74.08,74.2,73.41,73.55,114482.0,59.5492,59.6457,59.0106,59.1232,114482.0
2021-03-15 09:35:00,73.62,73.97,73.42,73.67,44264.0,59.1795,59.4608,59.0187,59.2196,44264.0
2021-03-15 09:40:00,73.63,73.7,72.83,72.9,40970.0,59.1875,59.2438,58.5444,58.6007,40970.0
2021-03-15 09:45:00,72.82,73.07,72.72,72.95,64053.0,58.5364,58.7373,58.456,58.6409,64053.0
2021-03-15 09:50:00,72.95,73.04,72.24,72.35,85840.0,58.6409,58.7132,58.0701,58.1586,85840.0
2021-03-15 09:55:00,72.36,72.76,72.31,72.73,51049.0,58.1666,58.4881,58.1264,58.464,51049.0
2021-03-15 10:00:00,72.69,72.78,72.43,72.53,29872.0,58.4319,58.5042,58.2229,58.3033,29872.0
2021-03-15 10:05:00,72.54,72.54,72.18,72.33,45554.0,58.3113,58.3113,58.0219,58.1425,45554.0
2021-03-15 10:10:00,72.37,72.59,72.17,72.53,26686.0,58.1746,58.3515,58.0139,58.3033,26686.0
2021-03-15 10:15:00,72.6,73.26,72.55,73.26,25069.0,58.3595,58.8901,58.3193,58.8901,25069.0
2021-03-15 10:20:00,73.29,73.69,73.26,73.56,22580.0,58.9142,59.2357,58.8901,59.1312,22580.0
2021-03-15 10:25:00,73.53,73.82,73.43,73.7,25668.0,59.1071,59.3402,59.0267,59.2438,25668.0
2021-03-15 10:30:00,73.75,73.93,73.61,73.66,18462.0,59.284,59.4287,59.1714,59.2116,18462.0
2021-03-15 10:35:00,73.62,73.82,73.55,73.58,15620.0,59.1795,59.3402,59.1232,59.1473,15620.0
2021-03-15 10:40:00,73.59,73.64,73.17,73.28,11395.0,59.1553,59.1955,58.8177,58.9061,11395.0
2021-03-15 10:45:00,73.24,73.4,73.05,73.05,11267.0,58.874,59.0026,58.7213,58.7213,11267.0
2021-03-15 10:50:00,73.1,73.23,73.05,73.17,51194.0,58.7615,58.866,58.7213,58.8177,51194.0
2021-03-15 10:55:00,73.22,73.57,73.19,73.33,16486.0,58.8579,59.1393,58.8338,58.9463,16486.0
2021-03-15 11:00:00,73.25,73.69,73.2,73.63,20639.0,58.882,59.2357,58.8418,59.1875,20639.0
2021-03-15 11:05:00,73.59,73.68,73.55,73.6,9695.0,59.1553,59.2277,59.1232,59.1634,9695.0
2021-03-15 11:10:00,73.59,73.6,73.38,73.52,15192.0,59.1553,59.1634,58.9865,59.0991,15192.0
2021-03-15 11:15:00,73.54,73.74,73.4,73.5,48751.0,59.1151,59.2759,59.0026,59.083,48751.0
2021-03-15 11:20:00,73.51,73.93,73.5,73.86,15244.0,59.091,59.4287,59.083,59.3724,15244.0
2021-03-15 11:25:00,73.83,73.83,73.65,73.76,12351.0,59.3483,59.3483,59.2036,59.292,12351.0
2021-03-15 11:30:00,73.74,73.76,73.23,73.23,26616.0,59.2759,59.292,58.866,58.866,26616.0
2021-03-15 11:35:00,73.24,73.37,73.15,73.22,25849.0,58.874,58.9785,58.8016,58.8579,25849.0
2021-03-15 11:40:00,73.21,73.41,73.18,73.38,19326.0,58.8499,59.0106,58.8258,58.9865,19326.0
2021-03-15 11:45:00,73.39,73.44,73.2,73.38,17487.0,58.9946,59.0348,58.8418,58.9865,17487.0
2021-03-15 11:50:00,73.31,73.4,73.21,73.31,12412.0,58.9303,59.0026,58.8499,58.9303,12412.0
2021-03-15 11:55:00,73.31,73.33,73.18,73.19,12392.0,58.9303,58.9463,58.8258,58.8338,12392.0
2021-03-15 12:00:00,73.24,73.6,73.19,73.52,19714.0,58.874,59.1634,58.8338,59.0991,19714.0
2021-03-15 12:05:00,73.55,73.56,73.4,73.42,15099.0,59.1232,59.1312,59.0026,59.0187,15099.0
2021-03-15 12:10:00,73.48,73.74,73.45,73.68,19077.0,59.0669,59.2759,59.0428,59.2277,19077.0
2021-03-15 12:15:00,73.68,73.82,73.61,73.77,10825.0,59.2277,59.3402,59.1714,59.3,10825.0
2021-03-15 12:20:00,73.8,73.9,73.67,73.67,20427.0,59.3242,59.4045,59.2196,59.2196,20427.0
2021-03-15 12:25:00,73.59,73.87,73.59,73.86,25069.0,59.1553,59.3804,59.1553,59.3724,25069.0
2021-03-15 12:30:00,73.83,74.01,73.79,74.01,7165.0,59.3483,59.493,59.3161,59.493,7165.0
2021-03-15 12:35:00,74.0,74.0,73.8,73.94,7688.0,59.4849,59.4849,59.3242,59.4367,7688.0
2021-03-15 12:40:00,73.95,74.01,73.91,73.98,14106.0,59.4447,59.493,59.4126,59.4688,14106.0
2021-03-15 12:45:00,73.97,74.05,73.9,73.98,11572.0,59.4608,59.5251,59.4045,59.4688,11572.0
2021-03-15 12:50:00,74.01,74.05,73.93,74.05,11864.0,59.493,59.5251,59.4287,59.5251,11864.0
2021-03-15 12:55:00,74.12,74.34,74.12,74.22,9007.0,59.5814,59.7582,59.5814,59.6618,9007.0
2021-03-15 13:00:00,74.27,74.27,74.11,74.15,11623.0,59.702,59.702,59.5733,59.6055,11623.0
2021-03-15 13:05:00,74.13,74.19,74.11,74.19,7107.0,59.5894,59.6377,59.5733,59.6377,7107.0
2021-03-15 13:10:00,74.17,74.38,74.17,74.31,12099.0,59.6216,59.7904,59.6216,59.7341,12099.0
2021-03-15 13:15:00,74.36,74.46,74.26,74.42,16398.0,59.7743,59.8547,59.6939,59.8225,16398.0
2021-03-15 13:20:00,74.39,74.47,74.32,74.38,14823.0,59.7984,59.8627,59.7422,59.7904,14823.0
2021-03-15 13:25:00,74.4,74.4,74.3,74.31,4276.0,59.8065,59.8065,59.7261,59.7341,4276.0
2021-03-15 13:30:00,74.36,74.44,74.31,74.43,10336.0,59.7743,59.8386,59.7341,59.8306,10336.0
2021-03-15 13:35:00,74.45,74.45,74.24,74.26,14807.0,59.8467,59.8467,59.6778,59.6939,14807.0
2021-03-15 13:40:00,74.3,74.4,74.29,74.34,6782.0,59.7261,59.8065,59.718,59.7582,6782.0
2021-03-15 13:45:00,74.34,74.4,74.31,74.36,5190.0,59.7582,59.8065,59.7341,59.7743,5190.0
2021-03-15 13:50:00,74.37,74.49,74.37,74.39,13033.0,59.7823,59.8788,59.7823,59.7984,13033.0
2021-03-15 13:55:00,74.43,74.44,74.34,74.41,5130.0,59.8306,59.8386,59.7582,59.8145,5130.0
2021-03-15 14:00:00,74.44,74.54,74.42,74.44,9450.0,59.8386,59.919,59.8225,59.8386,9450.0
2021-03-15 14:05:00,74.46,74.49,74.33,74.43,14109.0,59.8547,59.8788,59.7502,59.8306,14109.0
2021-03-15 14:10:00,74.45,74.46,74.33,74.37,7583.0,59.8467,59.8547,59.7502,59.7823,7583.0
2021-03-15 14:15:00,74.35,74.36,74.11,74.21,14480.0,59.7663,59.7743,59.5733,59.6537,14480.0
2021-03-15 14:20:00,74.21,74.25,74.11,74.12,9338.0,59.6537,59.6859,59.5733,59.5814,9338.0
2021-03-15 14:25:00,74.13,74.15,73.93,74.14,17163.0,59.5894,59.6055,59.4287,59.5975,17163.0
2021-03-15 14:30:00,74.1,74.13,73.98,74.07,29853.0,59.5653,59.5894,59.4688,59.5412,29853.0
2021-03-15 14:35:00,74.08,74.13,74.03,74.09,12652.0,59.5492,59.5894,59.509,59.5573,12652.0
2021-03-15 14:40:00,74.06,74.21,74.06,74.18,12782.0,59.5332,59.6537,59.5332,59.6296,12782.0
2021-03-15 14:45:00,74.23,74.23,73.91,73.93,19027.0,59.6698,59.6698,59.4126,59.4287,19027.0
2021-03-15 14:50:00,73.95,74.1,73.95,74.06,13545.0,59.4447,59.5653,59.4447,59.5332,13545.0
2021-03-15 14:55:00,74.09,74.24,74.07,74.2,16443.0,59.5573,59.6778,59.5412,59.6457,16443.0
2021-03-15 15:00:00,74.22,74.27,74.12,74.18,21572.0,59.6618,59.702,59.5814,59.6296,21572.0
2021-03-15 15:05:00,74.18,74.22,74.12,74.22,12779.0,59.6296,59.6618,59.5814,59.6618,12779.0
2021-03-15 15:10:00,74.25,74.39,74.17,74.26,15128.0,59.6859,59.7984,59.6216,59.6939,15128.0
2021-03-15 15:15:00,74.27,74.31,74.21,74.28,20111.0,59.702,59.7341,59.6537,59.71,20111.0
2021-03-15 15:20:00,74.24,74.27,74.08,74.1,13718.0,59.6778,59.702,59.5492,59.5653,13718.0
2021-03-15 15:25:00,74.1,74.25,74.09,74.24,15900.0,59.5653,59.6859,59.5573,59.6778,15900.0
2021-03-15 15:30:00,74.26,74.52,74.26,74.52,14159.0,59.6939,59.9029,59.6939,59.9029,14159.0
2021-03-15 15:35:00,74.5,74.51,74.29,74.36,17699.0,59.8868,59.8949,59.718,59.7743,17699.0
2021-03-15 15:40:00,74.36,74.41,74.31,74.37,23962.0,59.7743,59.8145,59.7341,59.7823,23962.0
2021-03-15 15:45:00,74.36,74.59,74.35,74.42,57018.0,59.7743,59.9592,59.7663,59.8225,57018.0
2021-03-15 15:50:00,74.42,74.45,74.27,74.42,33714.0,59.8225,59.8467,59.702,59.8225,33714.0
2021-03-15 15:55:00,74.43,74.51,74.33,74.36,111196.0,59.8306,59.8949,59.7502,59.7743,111196.0
2021-03-16 09:30:00,72.61,72.95,71.95,71.95,137853.0,58.3676,58.6409,57.837,57.837,137853.0
2021-03-16 09:35:00,72.0,72.46,71.73,72.14,114834.0,57.8772,58.247,57.6602,57.9898,114834.0
2021-03-16 09:40:00,72.11,72.14,71.73,71.73,42532.0,57.9656,57.9898,57.6602,57.6602,42532.0
2021-03-16 09:45:00,71.81,71.91,71.18,71.27,48355.0,57.7245,57.8049,57.2181,57.2904,48355.0
2021-03-16 09:50:00,71.25,71.57,71.12,71.18,37245.0,57.2743,57.5316,57.1698,57.2181,37245.0
2021-03-16 09:55:00,71.18,71.45,71.13,71.25,62007.0,57.2181,57.4351,57.1779,57.2743,62007.0
2021-03-16 10:00:00,71.25,71.42,70.95,70.99,77743.0,57.2743,57.411,57.0332,57.0653,77743.0
2021-03-16 10:05:00,70.95,71.0,70.77,70.94,52344.0,57.0332,57.0734,56.8885,57.0251,52344.0
2021-03-16 10:10:00,70.91,71.0,70.62,70.97,33529.0,57.001,57.0734,56.7679,57.0493,33529.0
2021-03-16 10:15:00,70.93,71.26,70.92,71.16,82098.0,57.0171,57.2824,57.0091,57.202,82098.0
2021-03-16 10:20:00,71.13,71.17,70.81,71.03,98730.0,57.1779,57.21,56.9206,57.0975,98730.0
2021-03-16 10:25:00,71.07,71.28,70.86,71.18,84559.0,57.1296,57.2984,56.9608,57.2181,84559.0
2021-03-16 10:30:00,71.16,71.18,70.83,71.03,43608.0,57.202,57.2181,56.9367,57.0975,43608.0
2021-03-16 10:35:00,71.04,71.25,70.85,70.9,41753.0,57.1055,57.2743,56.9528,56.993,41753.0
2021-03-16 10:40:00,70.92,70.97,70.76,70.83,17551.0,57.0091,57.0493,56.8804,56.9367,17551.0
2021-03-16 10:45:00,70.87,70.95,70.73,70.76,31739.0,56.9689,57.0332,56.8563,56.8804,31739.0
2021-03-16 10:50:00,70.76,70.95,70.58,70.95,146289.0,56.8804,57.0332,56.7358,57.0332,146289.0
2021-03-16 10:55:00,70.98,71.0,70.58,70.69,59780.0,57.0573,57.0734,56.7358,56.8242,59780.0
2021-03-16 11:00:00,70.69,70.7,70.43,70.51,26004.0,56.8242,56.8322,56.6152,56.6795,26004.0
2021-03-16 11:05:00,70.56,70.72,70.33,70.69,30047.0,56.7197,56.8483,56.5348,56.8242,30047.0
2021-03-16 11:10:00,70.69,70.8,70.51,70.69,22623.0,56.8242,56.9126,56.6795,56.8242,22623.0
2021-03-16 11:15:00,70.73,70.92,70.71,70.86,31713.0,56.8563,57.0091,56.8403,56.9608,31713.0
2021-03-16 11:20:00,70.8,70.9,70.65,70.71,27283.0,56.9126,56.993,56.792,56.8403,27283.0
2021-03-16 11:25:00,70.7,70.93,70.69,70.82,77292.0,56.8322,57.0171,56.8242,56.9287,77292.0
2021-03-16 11:30:00,70.87,71.21,70.83,71.09,60608.0,56.9689,57.2422,56.9367,57.1457,60608.0
2021-03-16 11:35:00,71.15,71.35,71.15,71.27,19737.0,57.1939,57.3547,57.1939,57.2904,19737.0
2021-03-16 11:40:00,71.27,71.32,71.19,71.27,15526.0,57.2904,57.3306,57.2261,57.2904,15526.0
2021-03-16 11:45:00,71.27,71.36,71.24,71.31,26247.0,57.2904,57.3628,57.2663,57.3226,26247.0
2021-03-16 11:50:00,71.29,71.49,71.29,71.45,21284.0,57.3065,57.4673,57.3065,57.4351,21284.0
2021-03-16 11:55:00,71.45,71.55,71.38,71.51,23429.0,57.4351,57.5155,57.3788,57.4833,23429.0
2021-03-16 12:00:00,71.52,71.59,71.33,71.43,59002.0,57.4914,57.5476,57.3386,57.419,59002.0
2021-03-16 12:05:00,71.43,71.74,71.4,71.62,104770.0,57.419,57.6682,57.3949,57.5718,104770.0
2021-03-16 12:10:00,71.66,71.71,71.57,71.66,60036.0,57.6039,57.6441,57.5316,57.6039,60036.0
2021-03-16 12:15:00,71.63,71.66,71.35,71.4,38566.0,57.5798,57.6039,57.3547,57.3949,38566.0
2021-03-16 12:20:00,71.39,71.52,71.28,71.3,31964.0,57.3869,57.4914,57.2984,57.3145,31964.0
2021-03-16 12:25:00,71.3,71.35,71.17,71.25,48719.0,57.3145,57.3547,57.21,57.2743,48719.0
2021-03-16 12:30:00,71.23,71.35,71.17,71.2,33169.0,57.2583,57.3547,57.21,57.2341,33169.0
2021-03-16 12:35:00,71.19,71.66,71.15,71.55,78118.0,57.2261,57.6039,57.1939,57.5155,78118.0
2021-03-16 12:40:00,71.58,71.83,71.45,71.48,67075.0,57.5396,57.7406,57.4351,57.4592,67075.0
2021-03-16 12:45:00,71.49,71.72,71.47,71.66,45979.0,57.4673,57.6521,57.4512,57.6039,45979.0
2021-03-16 12:50:00,71.65,71.74,71.48,71.7,51073.0,57.5959,57.6682,57.4592,57.6361,51073.0
2021-03-16 12:55:00,71.67,71.78,71.48,71.5,32807.0,57.6119,57.7004,57.4592,57.4753,32807.0
2021-03-16 13:00:00,71.49,71.6,71.35,71.54,46732.0,57.4673,57.5557,57.3547,57.5074,46732.0
2021-03-16 13:05:00,71.53,71.59,71.25,71.29,34268.0,57.4994,57.5476,57.2743,57.3065,34268.0
2021-03-16 13:10:00,71.29,71.33,71.12,71.14,21387.0,57.3065,57.3386,57.1698,57.1859,21387.0
2021-03-16 13:15:00,71.16,71.28,71.13,71.16,48584.0,57.202,57.2984,57.1779,57.202,48584.0
2021-03-16 13:20:00,71.17,71.39,71.07,71.34,41291.0,57.21,57.3869,57.1296,57.3467,41291.0
2021-03-16 13:25:00,71.35,71.68,71.34,71.44,26207.0,57.3547,57.62,57.3467,57.4271,26207.0
2021-03-16 13:30:00,71.49,71.61,71.42,71.48,12826.0,57.4673,57.5637,57.411,57.4592,12826.0
2021-03-16 13:35:00,71.47,71.52,71.12,71.14,49064.0,57.4512,57.4914,57.1698,57.1859,49064.0
2021-03-16 13:40:00,71.12,71.16,70.99,71.06,42994.0,57.1698,57.202,57.0653,57.1216,42994.0
2021-03-16 13:45:00,71.05,71.27,71.01,71.17,69407.0,57.1136,57.2904,57.0814,57.21,69407.0
2021-03-16 13:50:00,71.15,71.32,71.02,71.09,105766.0,57.1939,57.3306,57.0894,57.1457,105766.0
2021-03-16 13:55:00,71.11,71.15,71.02,71.02,51127.0,57.1618,57.1939,57.0894,57.0894,51127.0
2021-03-16 14:00:00,71.03,71.21,70.98,71.19,67527.0,57.0975,57.2422,57.0573,57.2261,67527.0
2021-03-16 14:05:00,71.19,71.7,71.19,71.46,38200.0,57.2261,57.6361,57.2261,57.4431,38200.0
2021-03-16 14:10:00,71.46,71.47,71.18,71.18,60127.0,57.4431,57.4512,57.2181,57.2181,60127.0
2021-03-16 14:15:00,71.17,71.26,71.04,71.06,65892.0,57.21,57.2824,57.1055,57.1216,65892.0
2021-03-16 14:20:00,71.06,71.07,70.85,70.88,38491.0,57.1216,57.1296,56.9528,56.9769,38491.0
2021-03-16 14:25:00,70.86,71.03,70.85,70.9,21789.0,56.9608,57.0975,56.9528,56.993,21789.0
2021-03-16 14:30:00,70.89,71.2,70.89,71.11,108288.0,56.9849,57.2341,56.9849,57.1618,108288.0
2021-03-16 14:35:00,71.1,71.29,71.08,71.15,21477.0,57.1538,57.3065,57.1377,57.1939,21477.0
2021-03-16 14:40:00,71.17,71.21,70.94,70.99,18652.0,57.21,57.2422,57.0251,57.0653,18652.0
2021-03-16 14:45:00,70.95,71.21,70.95,71.16,16685.0,57.0332,57.2422,57.0332,57.202,16685.0
2021-03-16 14:50:00,71.19,71.37,71.17,71.37,20256.0,57.2261,57.3708,57.21,57.3708,20256.0
2021-03-16 14:55:00,71.39,71.45,71.28,71.45,11109.0,57.3869,57.4351,57.2984,57.4351,11109.0
2021-03-16 15:00:00,71.44,71.44,71.28,71.31,16661.0,57.4271,57.4271,57.2984,57.3226,16661.0
2021-03-16 15:05:00,71.32,71.42,71.23,71.27,32291.0,57.3306,57.411,57.2583,57.2904,32291.0
2021-03-16 15:10:00,71.33,71.47,71.29,71.47,18153.0,57.3386,57.4512,57.3065,57.4512,18153.0
2021-03-16 15:15:00,71.51,71.57,71.24,71.25,75557.0,57.4833,57.5316,57.2663,57.2743,75557.0
2021-03-16 15:20:00,71.24,71.37,71.15,71.23,53699.0,57.2663,57.3708,57.1939,57.2583,53699.0
2021-03-16 15:25:00,71.2,71.24,71.04,71.08,65498.0,57.2341,57.2663,57.1055,57.1377,65498.0
2021-03-16 15:30:00,71.09,71.19,71.05,71.09,40168.0,57.1457,57.2261,57.1136,57.1457,40168.0
2021-03-16 15:35:00,71.09,71.1,70.92,70.96,47393.0,57.1457,57.1538,57.0091,57.0412,47393.0
2021-03-16 15:40:00,70.97,71.13,70.89,70.89,41338.0,57.0493,57.1779,56.9849,56.9849,41338.0
2021-03-16 15:45:00,70.89,70.94,70.77,70.84,47104.0,56.9849,57.0251,56.8885,56.9448,47104.0
2021-03-16 15:50:00,70.8,70.94,70.76,70.94,104254.0,56.9126,57.0251,56.8804,57.0251,104254.0
2021-03-16 15:55:00,70.91,70.98,70.63,70.65,257226.0,57.001,57.0573,56.7759,56.792,257226.0
2021-03-17 09:30:00,71.38,71.41,70.67,71.38,172646.0,57.3788,57.4029,56.8081,57.3788,172646.0
2021-03-17 09:35:00,71.47,71.85,71.03,71.8,44315.0,57.4512,57.7566,57.0975,57.7164,44315.0
2021-03-17 09:40:00,71.84,72.05,71.66,71.77,31366.0,57.7486,57.9174,57.6039,57.6923,31366.0
2021-03-17 09:45:00,71.8,71.85,71.47,71.5,42444.0,57.7164,57.7566,57.4512,57.4753,42444.0
2021-03-17 09:50:00,71.4,71.62,71.32,71.42,20989.0,57.3949,57.5718,57.3306,57.411,20989.0
2021-03-17 09:55:00,71.38,71.38,71.12,71.18,38068.0,57.3788,57.3788,57.1698,57.2181,38068.0
2021-03-17 10:00:00,71.2,71.48,71.09,71.1,21508.0,57.2341,57.4592,57.1457,57.1538,21508.0
2021-03-17 10:05:00,71.15,71.24,70.95,71.17,22249.0,57.1939,57.2663,57.0332,57.21,22249.0
2021-03-17 10:10:00,71.22,71.34,71.03,71.17,28513.0,57.2502,57.3467,57.0975,57.21,28513.0
2021-03-17 10:15:00,71.19,71.33,71.08,71.09,15889.0,57.2261,57.3386,57.1377,57.1457,15889.0
2021-03-17 10:20:00,71.1,71.14,70.75,70.75,29957.0,57.1538,57.1859,56.8724,56.8724,29957.0
2021-03-17 10:25:00,70.81,71.02,70.8,70.94,13112.0,56.9206,57.0894,56.9126,57.0251,13112.0
2021-03-17 10:30:00,70.91,70.95,70.55,70.59,24245.0,57.001,57.0332,56.7116,56.7438,24245.0
2021-03-17 10:35:00,70.51,70.51,70.09,70.32,21541.0,56.6795,56.6795,56.3419,56.5268,21541.0
2021-03-17 10:40:00,70.28,70.37,69.88,70.09,33707.0,56.4946,56.5669,56.1731,56.3419,33707.0
2021-03-17 10:45:00,70.06,70.21,69.94,70.06,32429.0,56.3178,56.4383,56.2213,56.3178,32429.0
2021-03-17 10:50:00,70.03,70.63,70.03,70.56,20836.0,56.2936,56.7759,56.2936,56.7197,20836.0
2021-03-17 10:55:00,70.56,70.79,70.4,70.62,12231.0,56.7197,56.9046,56.5911,56.7679,12231.0
2021-03-17 11:00:00,70.6,70.76,70.52,70.67,13225.0,56.7518,56.8804,56.6875,56.8081,13225.0
2021-03-17 11:05:00,70.62,70.81,70.59,70.69,22481.0,56.7679,56.9206,56.7438,56.8242,22481.0
2021-03-17 11:10:00,70.73,70.87,70.58,70.68,25788.0,56.8563,56.9689,56.7358,56.8161,25788.0
2021-03-17 11:15:00,70.65,70.69,70.49,70.54,10389.0,56.792,56.8242,56.6634,56.7036,10389.0
2021-03-17 11:20:00,70.54,70.75,70.54,70.7,5043.0,56.7036,56.8724,56.7036,56.8322,5043.0
2021-03-17 11:25:00,70.75,70.82,70.59,70.67,10931.0,56.8724,56.9287,56.7438,56.8081,10931.0
2021-03-17 11:30:00,70.66,70.81,70.61,70.72,16802.0,56.8001,56.9206,56.7599,56.8483,16802.0
2021-03-17 11:35:00,70.7,70.94,70.7,70.83,8291.0,56.8322,57.0251,56.8322,56.9367,8291.0
2021-03-17 11:40:00,70.78,70.94,70.74,70.79,13334.0,56.8965,57.0251,56.8644,56.9046,13334.0
2021-03-17 11:45:00,70.82,70.91,70.74,70.83,11085.0,56.9287,57.001,56.8644,56.9367,11085.0
2021-03-17 11:50:00,70.88,70.93,70.64,70.66,13101.0,56.9769,57.0171,56.784,56.8001,13101.0
2021-03-17 11:55:00,70.71,70.79,70.61,70.68,21645.0,56.8403,56.9046,56.7599,56.8161,21645.0
2021-03-17 12:00:00,70.74,71.22,70.74,71.15,16911.0,56.8644,57.2502,56.8644,57.1939,16911.0
2021-03-17 12:05:00,71.11,71.2,71.02,71.17,13831.0,57.1618,57.2341,57.0894,57.21,13831.0
2021-03-17 12:10:00,71.17,71.19,70.97,71.07,16562.0,57.21,57.2261,57.0493,57.1296,16562.0
2021-03-17 12:15:00,71.09,71.15,70.96,71.01,17464.0,57.1457,57.1939,57.0412,57.0814,17464.0
2021-03-17 12:20:00,71.02,71.02,70.78,70.8,26477.0,57.0894,57.0894,56.8965,56.9126,26477.0
2021-03-17 12:25:00,70.8,70.87,70.77,70.84,13434.0,56.9126,56.9689,56.8885,56.9448,13434.0
2021-03-17 12:30:00,70.86,70.88,70.74,70.75,13851.0,56.9608,56.9769,56.8644,56.8724,13851.0
2021-03-17 12:35:00,70.78,71.11,70.76,71.06,18782.0,56.8965,57.1618,56.8804,57.1216,18782.0
2021-03-17 12:40:00,71.05,71.05,70.82,70.84,18006.0,57.1136,57.1136,56.9287,56.9448,18006.0
2021-03-17 12:45:00,70.83,70.91,70.77,70.78,19025.0,56.9367,57.001,56.8885,56.8965,19025.0
2021-03-17 12:50:00,70.79,70.86,70.75,70.84,9197.0,56.9046,56.9608,56.8724,56.9448,9197.0
2021-03-17 12:55:00,70.82,70.85,70.75,70.83,27043.0,56.9287,56.9528,56.8724,56.9367,27043.0
2021-03-17 13:00:00,70.8,71.05,70.78,71.0,16429.0,56.9126,57.1136,56.8965,57.0734,16429.0
2021-03-17 13:05:00,70.99,71.06,70.93,70.94,12465.0,57.0653,57.1216,57.0171,57.0251,12465.0
2021-03-17 13:10:00,70.95,70.97,70.8,70.8,18346.0,57.0332,57.0493,56.9126,56.9126,18346.0
2021-03-17 13:15:00,70.81,70.95,70.77,70.85,12282.0,56.9206,57.0332,56.8885,56.9528,12282.0
2021-03-17 13:20:00,70.84,70.95,70.74,70.93,23735.0,56.9448,57.0332,56.8644,57.0171,23735.0
2021-03-17 13:25:00,70.9,71.06,70.89,70.98,15651.0,56.993,57.1216,56.9849,57.0573,15651.0
2021-03-17 13:30:00,70.98,71.21,70.97,71.2,22331.0,57.0573,57.2422,57.0493,57.2341,22331.0
2021-03-17 13:35:00,71.24,71.36,71.2,71.33,30562.0,57.2663,57.3628,57.2341,57.3386,30562.0
2021-03-17 13:40:00,71.35,71.63,71.31,71.61,27460.0,57.3547,57.5798,57.3226,57.5637,27460.0
2021-03-17 13:45:00,71.63,71.78,71.58,71.68,19434.0,57.5798,57.7004,57.5396,57.62,19434.0
2021-03-17 13:50:00,71.69,71.79,71.58,71.71,16812.0,57.628,57.7084,57.5396,57.6441,16812.0
2021-03-17 13:55:00,71.7,71.75,71.64,71.67,11650.0,57.6361,57.6763,57.5878,57.6119,11650.0
2021-03-17 14:00:00,71.68,71.99,71.68,71.92,53008.0,57.62,57.8692,57.62,57.8129,53008.0
2021-03-17 14:05:00,71.92,72.17,71.87,72.17,30482.0,57.8129,58.0139,57.7727,58.0139,30482.0
2021-03-17 14:10:00,72.2,72.62,72.2,72.52,24652.0,58.038,58.3756,58.038,58.2952,24652.0
2021-03-17 14:15:00,72.49,72.55,72.23,72.41,39818.0,58.2711,58.3193,58.0621,58.2068,39818.0
2021-03-17 14:20:00,72.41,72.48,72.19,72.29,15981.0,58.2068,58.2631,58.03,58.1103,15981.0
2021-03-17 14:25:00,72.31,72.31,72.14,72.15,11885.0,58.1264,58.1264,57.9898,57.9978,11885.0
2021-03-17 14:30:00,72.13,72.27,72.03,72.17,19034.0,57.9817,58.0943,57.9013,58.0139,19034.0
2021-03-17 14:35:00,72.17,72.46,72.07,72.4,34735.0,58.0139,58.247,57.9335,58.1988,34735.0
2021-03-17 14:40:00,72.36,72.7,72.34,72.7,28797.0,58.1666,58.4399,58.1505,58.4399,28797.0
2021-03-17 14:45:00,72.68,72.69,72.48,72.59,30363.0,58.4238,58.4319,58.2631,58.3515,30363.0
2021-03-17 14:50:00,72.61,72.7,72.52,72.58,19039.0,58.3676,58.4399,58.2952,58.3435,19039.0
2021-03-17 14:55:00,72.56,72.6,72.24,72.3,15339.0,58.3274,58.3595,58.0701,58.1184,15339.0
2021-03-17 15:00:00,72.28,72.52,72.19,72.43,35299.0,58.1023,58.2952,58.03,58.2229,35299.0
2021-03-17 15:05:00,72.48,72.51,72.32,72.43,23086.0,58.2631,58.2872,58.1345,58.2229,23086.0
2021-03-17 15:10:00,72.42,72.47,72.19,72.2,26658.0,58.2148,58.255,58.03,58.038,26658.0
2021-03-17 15:15:00,72.21,72.22,71.77,71.83,86349.0,58.046,58.0541,57.6923,57.7406,86349.0
2021-03-17 15:20:00,71.83,71.95,71.82,71.95,17820.0,57.7406,57.837,57.7325,57.837,17820.0
2021-03-17 15:25:00,71.92,72.15,71.92,72.1,25343.0,57.8129,57.9978,57.8129,57.9576,25343.0
2021-03-17 15:30:00,72.07,72.35,72.04,72.26,60439.0,57.9335,58.1586,57.9094,58.0862,60439.0
2021-03-17 15:35:00,72.24,72.33,72.08,72.25,39544.0,58.0701,58.1425,57.9415,58.0782,39544.0
2021-03-17 15:40:00,72.27,72.45,72.14,72.14,40494.0,58.0943,58.239,57.9898,57.9898,40494.0
2021-03-17 15:45:00,72.16,72.5,72.16,72.44,54951.0,58.0058,58.2791,58.0058,58.2309,54951.0
2021-03-17 15:50:00,72.45,72.99,72.39,72.98,148713.0,58.239,58.673,58.1907,58.665,148713.0
2021-03-17 15:55:00,72.97,73.24,72.94,73.2,436488.0,58.657,58.874,58.6328,58.8418,436488.0
2021-03-18 09:30:00,72.47,72.51,71.77,71.78,66192.0,58.255,58.2872,57.6923,57.7004,66192.0
2021-03-18 09:35:00,71.78,71.89,71.35,71.85,26140.0,57.7004,57.7888,57.3547,57.7566,26140.0
2021-03-18 09:40:00,71.87,71.96,71.67,71.84,19311.0,57.7727,57.8451,57.6119,57.7486,19311.0
2021-03-18 09:45:00,71.81,71.96,71.55,71.7,29674.0,57.7245,57.8451,57.5155,57.6361,29674.0
2021-03-18 09:50:00,71.63,71.92,71.52,71.88,26996.0,57.5798,57.8129,57.4914,57.7808,26996.0
2021-03-18 09:55:00,71.94,72.39,71.85,72.35,33893.0,57.829,58.1907,57.7566,58.1586,33893.0
2021-03-18 10:00:00,72.34,72.37,71.93,72.05,35231.0,58.1505,58.1746,57.821,57.9174,35231.0
2021-03-18 10:05:00,72.0,72.39,71.92,72.34,39385.0,57.8772,58.1907,57.8129,58.1505,39385.0
2021-03-18 10:10:00,72.32,72.53,72.31,72.45,16075.0,58.1345,58.3033,58.1264,58.239,16075.0
2021-03-18 10:15:00,72.44,72.44,72.2,72.31,31022.0,58.2309,58.2309,58.038,58.1264,31022.0
2021-03-18 10:20:00,72.33,72.38,72.09,72.24,23223.0,58.1425,58.1827,57.9496,58.0701,23223.0
2021-03-18 10:25:00,72.22,72.6,72.22,72.47,23383.0,58.0541,58.3595,58.0541,58.255,23383.0
2021-03-18 10:30:00,72.49,72.57,72.3,72.53,25084.0,58.2711,58.3354,58.1184,58.3033,25084.0
2021-03-18 10:35:00,72.51,72.7,72.43,72.6,25720.0,58.2872,58.4399,58.2229,58.3595,25720.0
2021-03-18 10:40:00,72.55,72.61,72.35,72.48,16332.0,58.3193,58.3676,58.1586,58.2631,16332.0
2021-03-18 10:45:00,72.45,72.58,72.29,72.32,14979.0,58.239,58.3435,58.1103,58.1345,14979.0
2021-03-18 10:50:00,72.33,72.35,71.83,71.87,48868.0,58.1425,58.1586,57.7406,57.7727,48868.0
2021-03-18 10:55:00,71.85,72.22,71.8,72.17,55756.0,57.7566,58.0541,57.7164,58.0139,55756.0
2021-03-18 11:00:00,72.16,72.49,71.98,72.49,43898.0,58.0058,58.2711,57.8611,58.2711,43898.0
2021-03-18 11:05:00,72.47,72.77,72.47,72.7,31814.0,58.255,58.4962,58.255,58.4399,31814.0
2021-03-18 11:10:00,72.71,72.8,72.5,72.57,39292.0,58.448,58.5203,58.2791,58.3354,39292.0
2021-03-18 11:15:00,72.55,72.84,72.54,72.77,25382.0,58.3193,58.5525,58.3113,58.4962,25382.0
2021-03-18 11:20:00,72.69,72.92,72.67,72.91,17208.0,58.4319,58.6168,58.4158,58.6087,17208.0
2021-03-18 11:25:00,72.88,72.95,72.74,72.82,15286.0,58.5846,58.6409,58.4721,58.5364,15286.0
2021-03-18 11:30:00,72.78,73.03,72.77,72.96,20124.0,58.5042,58.7052,58.4962,58.6489,20124.0
2021-03-18 11:35:00,73.01,73.05,72.78,72.8,16147.0,58.6891,58.7213,58.5042,58.5203,16147.0
2021-03-18 11:40:00,72.77,72.94,72.73,72.82,24229.0,58.4962,58.6328,58.464,58.5364,24229.0
2021-03-18 11:45:00,72.83,73.0,72.8,72.98,24125.0,58.5444,58.6811,58.5203,58.665,24125.0
2021-03-18 11:50:00,72.99,73.09,72.93,73.02,24609.0,58.673,58.7534,58.6248,58.6971,24609.0
2021-03-18 11:55:00,73.01,73.14,72.92,73.05,35257.0,58.6891,58.7936,58.6168,58.7213,35257.0
2021-03-18 12:00:00,73.06,73.16,73.06,73.09,19958.0,58.7293,58.8097,58.7293,58.7534,19958.0
2021-03-18 12:05:00,73.1,73.12,72.67,72.72,18143.0,58.7615,58.7775,58.4158,58.456,18143.0
2021-03-18 12:10:00,72.71,72.9,72.68,72.88,10778.0,58.448,58.6007,58.4238,58.5846,10778.0
2021-03-18 12:15:00,72.88,73.01,72.78,72.85,23529.0,58.5846,58.6891,58.5042,58.5605,23529.0
2021-03-18 12:20:00,72.86,72.91,72.61,72.62,11261.0,58.5685,58.6087,58.3676,58.3756,11261.0
2021-03-18 12:25:00,72.6,72.8,72.57,72.67,72228.0,58.3595,58.5203,58.3354,58.4158,72228.0
2021-03-18 12:30:00,72.66,72.83,72.44,72.45,18805.0,58.4078,58.5444,58.2309,58.239,18805.0
2021-03-18 12:35:00,72.43,72.46,72.26,72.36,15578.0,58.2229,58.247,58.0862,58.1666,15578.0
2021-03-18 12:40:00,72.4,72.46,72.2,72.26,9700.0,58.1988,58.247,58.038,58.0862,9700.0
2021-03-18 12:45:00,72.25,72.25,71.71,71.75,32913.0,58.0782,58.0782,57.6441,57.6763,32913.0
2021-03-18 12:50:00,71.73,71.74,71.22,71.25,35413.0,57.6602,57.6682,57.2502,57.2743,35413.0
2021-03-18 12:55:00,71.25,71.48,71.1,71.36,46857.0,57.2743,57.4592,57.1538,57.3628,46857.0
2021-03-18 13:00:00,71.29,71.33,71.16,71.32,19402.0,57.3065,57.3386,57.202,57.3306,19402.0
2021-03-18 13:05:00,71.38,71.5,71.32,71.5,12347.0,57.3788,57.4753,57.3306,57.4753,12347.0
2021-03-18 13:10:00,71.47,71.56,71.4,71.55,7721.0,57.4512,57.5235,57.3949,57.5155,7721.0
2021-03-18 13:15:00,71.5,71.56,71.39,71.45,23085.0,57.4753,57.5235,57.3869,57.4351,23085.0
2021-03-18 13:20:00,71.45,71.64,71.44,71.51,19086.0,57.4351,57.5878,57.4271,57.4833,19086.0
2021-03-18 13:25:00,71.56,71.58,71.33,71.33,21505.0,57.5235,57.5396,57.3386,57.3386,21505.0
2021-03-18 13:30:00,71.34,71.37,71.24,71.31,21499.0,57.3467,57.3708,57.2663,57.3226,21499.0
2021-03-18 13:35:00,71.3,71.55,71.29,71.46,43959.0,57.3145,57.5155,57.3065,57.4431,43959.0
2021-03-18 13:40:00,71.48,71.77,71.37,71.77,39068.0,57.4592,57.6923,57.3708,57.6923,39068.0
2021-03-18 13:45:00,71.74,71.74,71.4,71.48,13060.0,57.6682,57.6682,57.3949,57.4592,13060.0
2021-03-18 13:50:00,71.56,71.62,71.45,71.59,18585.0,57.5235,57.5718,57.4351,57.5476,18585.0
2021-03-18 13:55:00,71.6,71.6,71.36,71.45,10203.0,57.5557,57.5557,57.3628,57.4351,10203.0
2021-03-18 14:00:00,71.42,71.43,71.2,71.2,11659.0,57.411,57.419,57.2341,57.2341,11659.0
2021-03-18 14:05:00,71.18,71.28,71.03,71.09,17711.0,57.2181,57.2984,57.0975,57.1457,17711.0
2021-03-18 14:10:00,71.08,71.12,70.95,71.03,18013.0,57.1377,57.1698,57.0332,57.0975,18013.0
2021-03-18 14:15:00,71.05,71.05,70.68,70.71,15912.0,57.1136,57.1136,56.8161,56.8403,15912.0
2021-03-18 14:20:00,70.7,70.88,70.6,70.67,30853.0,56.8322,56.9769,56.7518,56.8081,30853.0
2021-03-18 14:25:00,70.71,70.84,70.65,70.71,32660.0,56.8403,56.9448,56.792,56.8403,32660.0
2021-03-18 14:30:00,70.71,70.88,70.67,70.68,21747.0,56.8403,56.9769,56.8081,56.8161,21747.0
2021-03-18 14:35:00,70.67,70.69,70.13,70.16,71832.0,56.8081,56.8242,56.374,56.3981,71832.0
2021-03-18 14:40:00,70.18,70.34,70.12,70.26,20849.0,56.4142,56.5428,56.366,56.4785,20849.0
2021-03-18 14:45:00,70.3,70.73,70.3,70.73,26733.0,56.5107,56.8563,56.5107,56.8563,26733.0
2021-03-18 14:50:00,70.72,70.76,70.28,70.33,20003.0,56.8483,56.8804,56.4946,56.5348,20003.0
2021-03-18 14:55:00,70.34,70.53,70.27,70.48,27650.0,56.5428,56.6956,56.4866,56.6554,27650.0
2021-03-18 15:00:00,70.5,70.52,70.23,70.25,28354.0,56.6714,56.6875,56.4544,56.4705,28354.0
2021-03-18 15:05:00,70.26,70.27,70.0,70.06,35972.0,56.4785,56.4866,56.2695,56.3178,35972.0
2021-03-18 15:10:00,70.08,70.19,69.92,69.94,34217.0,56.3338,56.4223,56.2052,56.2213,34217.0
2021-03-18 15:15:00,69.92,69.95,69.39,69.58,53894.0,56.2052,56.2293,55.7792,55.9319,53894.0
2021-03-18 15:20:00,69.57,69.58,69.3,69.37,39052.0,55.9239,55.9319,55.7068,55.7631,39052.0
2021-03-18 15:25:00,69.37,69.75,69.27,69.75,35059.0,55.7631,56.0686,55.6827,56.0686,35059.0
2021-03-18 15:30:00,69.75,69.75,69.1,69.12,72809.0,56.0686,56.0686,55.5461,55.5621,72809.0
2021-03-18 15:35:00,69.14,69.38,69.04,69.08,63024.0,55.5782,55.7711,55.4978,55.53,63024.0
2021-03-18 15:40:00,69.09,69.17,68.86,68.95,74084.0,55.538,55.6023,55.3531,55.4255,74084.0
2021-03-18 15:45:00,68.97,68.98,68.7,68.78,69584.0,55.4416,55.4496,55.2245,55.2888,69584.0
2021-03-18 15:50:00,68.78,69.0,68.73,68.87,120479.0,55.2888,55.4657,55.2486,55.3612,120479.0
2021-03-18 15:55:00,68.89,69.19,68.83,68.9,297017.0,55.3772,55.6184,55.329,55.3853,297017.0
2021-03-19 09:30:00,69.22,69.66,69.11,69.51,585899.0,55.6425,55.9962,55.5541,55.8756,585899.0
2021-03-19 09:35:00,69.31,69.49,68.95,69.13,21438.0,55.7149,55.8596,55.4255,55.5702,21438.0
2021-03-19 09:40:00,69.04,69.05,68.61,68.85,26541.0,55.4978,55.5059,55.1522,55.3451,26541.0
2021-03-19 09:45:00,68.79,68.94,68.28,68.32,34930.0,55.2969,55.4174,54.8869,54.9191,34930.0
2021-03-19 09:50:00,68.38,69.98,68.38,69.56,46187.0,54.9673,56.2534,54.9673,55.9158,46187.0
2021-03-19 09:55:00,69.53,69.82,69.34,69.62,20505.0,55.8917,56.1248,55.739,55.9641,20505.0
2021-03-19 10:00:00,69.56,69.87,69.14,69.34,49697.0,55.9158,56.165,55.5782,55.739,49697.0
2021-03-19 10:05:00,69.29,69.29,68.87,69.16,24345.0,55.6988,55.6988,55.3612,55.5943,24345.0
2021-03-19 10:10:00,69.15,69.47,68.98,69.47,16993.0,55.5862,55.8435,55.4496,55.8435,16993.0
2021-03-19 10:15:00,69.47,69.8,69.33,69.74,21158.0,55.8435,56.1087,55.7309,56.0605,21158.0
2021-03-19 10:20:00,69.81,69.81,69.42,69.48,12647.0,56.1168,56.1168,55.8033,55.8515,12647.0
2021-03-19 10:25:00,69.45,69.72,69.4,69.61,81804.0,55.8274,56.0444,55.7872,55.956,81804.0
2021-03-19 10:30:00,69.64,69.78,69.45,69.66,23937.0,55.9801,56.0927,55.8274,55.9962,23937.0
2021-03-19 10:35:00,69.66,70.1,69.66,69.88,15086.0,55.9962,56.3499,55.9962,56.1731,15086.0
2021-03-19 10:40:00,69.86,70.3,69.83,70.29,35453.0,56.157,56.5107,56.1329,56.5026,35453.0
2021-03-19 10:45:00,70.29,70.45,70.16,70.27,16739.0,56.5026,56.6313,56.3981,56.4866,16739.0
2021-03-19 10:50:00,70.24,70.56,70.24,70.55,9382.0,56.4624,56.7197,56.4624,56.7116,9382.0
2021-03-19 10:55:00,70.47,70.64,70.3,70.62,15308.0,56.6473,56.784,56.5107,56.7679,15308.0
2021-03-19 11:00:00,70.61,70.61,70.19,70.19,18828.0,56.7599,56.7599,56.4223,56.4223,18828.0
2021-03-19 11:05:00,70.2,70.5,70.16,70.4,13187.0,56.4303,56.6714,56.3981,56.5911,13187.0
2021-03-19 11:10:00,70.44,70.57,70.29,70.55,11879.0,56.6232,56.7277,56.5026,56.7116,11879.0
2021-03-19 11:15:00,70.55,70.58,70.07,70.2,20645.0,56.7116,56.7358,56.3258,56.4303,20645.0
2021-03-19 11:20:00,70.17,70.26,69.9,70.06,13823.0,56.4062,56.4785,56.1891,56.3178,13823.0
2021-03-19 11:25:00,70.02,70.14,69.87,69.98,16725.0,56.2856,56.3821,56.165,56.2534,16725.0
2021-03-19 11:30:00,70.03,70.26,69.97,70.26,9118.0,56.2936,56.4785,56.2454,56.4785,9118.0
2021-03-19 11:35:00,70.23,70.35,70.15,70.23,18677.0,56.4544,56.5509,56.3901,56.4544,18677.0
2021-03-19 11:40:00,70.24,70.31,69.98,70.04,25416.0,56.4624,56.5187,56.2534,56.3017,25416.0
2021-03-19 11:45:00,70.04,70.1,69.91,70.02,18455.0,56.3017,56.3499,56.1972,56.2856,18455.0
2021-03-19 11:50:00,69.99,70.15,69.96,70.13,14839.0,56.2615,56.3901,56.2374,56.374,14839.0
2021-03-19 11:55:00,70.08,70.26,70.05,70.26,18651.0,56.3338,56.4785,56.3097,56.4785,18651.0
2021-03-19 12:00:00,70.22,70.53,70.22,70.47,12887.0,56.4464,56.6956,56.4464,56.6473,12887.0
2021-03-19 12:05:00,70.54,70.56,70.33,70.39,17588.0,56.7036,56.7197,56.5348,56.583,17588.0
2021-03-19 12:10:00,70.39,70.53,70.36,70.52,21126.0,56.583,56.6956,56.5589,56.6875,21126.0
2021-03-19 12:15:00,70.54,70.78,70.54,70.66,20376.0,56.7036,56.8965,56.7036,56.8001,20376.0
2021-03-19 12:20:00,70.63,70.79,70.57,70.69,68054.0,56.7759,56.9046,56.7277,56.8242,68054.0
2021-03-19 12:25:00,70.68,70.94,70.65,70.86,30313.0,56.8161,57.0251,56.792,56.9608,30313.0
2021-03-19 12:30:00,70.8,70.83,70.61,70.61,25402.0,56.9126,56.9367,56.7599,56.7599,25402.0
2021-03-19 12:35:00,70.62,70.79,70.46,70.78,14708.0,56.7679,56.9046,56.6393,56.8965,14708.0
2021-03-19 12:40:00,70.82,70.9,70.79,70.89,12829.0,56.9287,56.993,56.9046,56.9849,12829.0
2021-03-19 12:45:00,70.91,71.02,70.74,70.83,15353.0,57.001,57.0894,56.8644,56.9367,15353.0
2021-03-19 12:50:00,70.84,70.85,70.56,70.72,35523.0,56.9448,56.9528,56.7197,56.8483,35523.0
2021-03-19 12:55:00,70.73,70.9,70.72,70.87,13498.0,56.8563,56.993,56.8483,56.9689,13498.0
2021-03-19 13:00:00,70.9,71.02,70.68,70.99,21690.0,56.993,57.0894,56.8161,57.0653,21690.0
2021-03-19 13:05:00,70.99,71.03,70.89,70.91,11044.0,57.0653,57.0975,56.9849,57.001,11044.0
2021-03-19 13:10:00,70.93,70.97,70.81,70.94,13499.0,57.0171,57.0493,56.9206,57.0251,13499.0
2021-03-19 13:15:00,70.9,70.95,70.8,70.88,11892.0,56.993,57.0332,56.9126,56.9769,11892.0
2021-03-19 13:20:00,70.9,70.98,70.74,70.74,7560.0,56.993,57.0573,56.8644,56.8644,7560.0
2021-03-19 13:25:00,70.72,70.74,70.32,70.32,16379.0,56.8483,56.8644,56.5268,56.5268,16379.0
2021-03-19 13:30:00,70.34,70.37,70.19,70.25,11960.0,56.5428,56.5669,56.4223,56.4705,11960.0
2021-03-19 13:35:00,70.22,70.42,70.08,70.34,29862.0,56.4464,56.6071,56.3338,56.5428,29862.0
2021-03-19 13:40:00,70.37,70.45,70.3,70.42,14062.0,56.5669,56.6313,56.5107,56.6071,14062.0
2021-03-19 13:45:00,70.43,70.49,70.36,70.42,13246.0,56.6152,56.6634,56.5589,56.6071,13246.0
2021-03-19 13:50:00,70.43,70.54,70.25,70.26,9407.0,56.6152,56.7036,56.4705,56.4785,9407.0
2021-03-19 13:55:00,70.24,70.37,70.19,70.22,10089.0,56.4624,56.5669,56.4223,56.4464,10089.0
2021-03-19 14:00:00,70.26,70.35,70.2,70.27,13486.0,56.4785,56.5509,56.4303,56.4866,13486.0
2021-03-19 14:05:00,70.27,70.31,70.02,70.02,16644.0,56.4866,56.5187,56.2856,56.2856,16644.0
2021-03-19 14:10:00,70.05,70.24,70.03,70.17,20619.0,56.3097,56.4624,56.2936,56.4062,20619.0
2021-03-19 14:15:00,70.17,70.18,69.94,69.95,19692.0,56.4062,56.4142,56.2213,56.2293,19692.0
2021-03-19 14:20:00,69.97,70.09,69.93,69.98,16756.0,56.2454,56.3419,56.2132,56.2534,16756.0
2021-03-19 14:25:00,69.97,70.02,69.88,69.98,21845.0,56.2454,56.2856,56.1731,56.2534,21845.0
2021-03-19 14:30:00,69.98,70.09,69.91,69.92,19311.0,56.2534,56.3419,56.1972,56.2052,19311.0
2021-03-19 14:35:00,69.93,69.96,69.84,69.89,15545.0,56.2132,56.2374,56.1409,56.1811,15545.0
2021-03-19 14:40:00,69.87,70.03,69.82,69.95,32425.0,56.165,56.2936,56.1248,56.2293,32425.0
2021-03-19 14:45:00,69.95,70.03,69.88,69.89,19373.0,56.2293,56.2936,56.1731,56.1811,19373.0
2021-03-19 14:50:00,69.88,69.97,69.8,69.88,39660.0,56.1731,56.2454,56.1087,56.1731,39660.0
2021-03-19 14:55:00,69.9,70.15,69.88,70.15,20900.0,56.1891,56.3901,56.1731,56.3901,20900.0
2021-03-19 15:00:00,70.13,70.16,69.85,69.87,19856.0,56.374,56.3981,56.1489,56.165,19856.0
2021-03-19 15:05:00,69.84,69.91,69.78,69.83,25636.0,56.1409,56.1972,56.0927,56.1329,25636.0
2021-03-19 15:10:00,69.8,69.94,69.76,69.83,32745.0,56.1087,56.2213,56.0766,56.1329,32745.0
2021-03-19 15:15:00,69.83,69.95,69.76,69.78,44249.0,56.1329,56.2293,56.0766,56.0927,44249.0
2021-03-19 15:20:00,69.82,69.92,69.73,69.83,58705.0,56.1248,56.2052,56.0525,56.1329,58705.0
2021-03-19 15:25:00,69.81,70.0,69.81,69.96,49956.0,56.1168,56.2695,56.1168,56.2374,49956.0
2021-03-19 15:30:00,69.98,70.14,69.95,70.12,62602.0,56.2534,56.3821,56.2293,56.366,62602.0
2021-03-19 15:35:00,70.15,70.16,69.9,69.92,53508.0,56.3901,56.3981,56.1891,56.2052,53508.0
2021-03-19 15:40:00,69.93,69.94,69.53,69.55,75355.0,56.2132,56.2213,55.8917,55.9078,75355.0
2021-03-19 15:45:00,69.54,70.12,69.51,69.88,158143.0,55.8997,56.366,55.8756,56.1731,158143.0
2021-03-19 15:50:00,69.89,70.35,69.7,69.73,164360.0,56.1811,56.5509,56.0284,56.0525,164360.0
2021-03-19 15:55:00,69.71,70.26,69.7,70.09,425833.0,56.0364,56.4785,56.0284,56.3419,425833.0
2021-03-22 09:30:00,68.61,69.0,68.01,68.64,132083.0,55.1522,55.4657,54.6699,55.1763,132083.0
2021-03-22 09:35:00,68.6,69.01,68.52,68.63,32644.0,55.1441,55.4737,55.0798,55.1682,32644.0
2021-03-22 09:40:00,68.6,69.02,68.45,68.82,30671.0,55.1441,55.4817,55.0236,55.321,30671.0
2021-03-22 09:45:00,68.84,68.91,68.41,68.65,38270.0,55.3371,55.3933,54.9914,55.1843,38270.0
2021-03-22 09:50:00,68.7,69.08,68.67,68.91,20019.0,55.2245,55.53,55.2004,55.3933,20019.0
2021-03-22 09:55:00,68.96,69.11,68.7,68.93,19557.0,55.4335,55.5541,55.2245,55.4094,19557.0
2021-03-22 10:00:00,68.93,69.06,68.66,69.05,19599.0,55.4094,55.5139,55.1924,55.5059,19599.0
2021-03-22 10:05:00,69.08,69.12,68.38,68.47,15732.0,55.53,55.5621,54.9673,55.0396,15732.0
2021-03-22 10:10:00,68.49,68.73,68.32,68.45,14889.0,55.0557,55.2486,54.9191,55.0236,14889.0
2021-03-22 10:15:00,68.46,68.93,68.43,68.92,58334.0,55.0316,55.4094,55.0075,55.4014,58334.0
2021-03-22 10:20:00,68.93,69.04,68.68,68.84,11930.0,55.4094,55.4978,55.2084,55.3371,11930.0
2021-03-22 10:25:00,68.8,68.81,68.35,68.48,10648.0,55.3049,55.3129,54.9432,55.0477,10648.0
2021-03-22 10:30:00,68.5,68.55,68.34,68.49,14153.0,55.0637,55.1039,54.9351,55.0557,14153.0
2021-03-22 10:35:00,68.45,68.68,68.45,68.64,13811.0,55.0236,55.2084,55.0236,55.1763,13811.0
2021-03-22 10:40:00,68.67,68.89,68.49,68.88,10059.0,55.2004,55.3772,55.0557,55.3692,10059.0
2021-03-22 10:45:00,68.88,69.1,68.85,69.05,60274.0,55.3692,55.5461,55.3451,55.5059,60274.0
2021-03-22 10:50:00,69.06,69.11,68.79,68.88,22823.0,55.5139,55.5541,55.2969,55.3692,22823.0
2021-03-22 10:55:00,68.88,68.94,68.68,68.85,15660.0,55.3692,55.4174,55.2084,55.3451,15660.0
2021-03-22 11:00:00,68.87,68.87,68.64,68.64,7627.0,55.3612,55.3612,55.1763,55.1763,7627.0
2021-03-22 11:05:00,68.65,68.71,68.52,68.54,8378.0,55.1843,55.2326,55.0798,55.0959,8378.0
2021-03-22 11:10:00,68.52,68.61,68.26,68.29,15201.0,55.0798,55.1522,54.8708,54.8949,15201.0
2021-03-22 11:15:00,68.32,68.35,68.18,68.34,7311.0,54.9191,54.9432,54.8065,54.9351,7311.0
2021-03-22 11:20:00,68.3,68.53,68.3,68.34,14652.0,54.903,55.0879,54.903,54.9351,14652.0
2021-03-22 11:25:00,68.35,68.52,68.34,68.49,7993.0,54.9432,55.0798,54.9351,55.0557,7993.0
2021-03-22 11:30:00,68.55,68.65,68.45,68.62,16714.0,55.1039,55.1843,55.0236,55.1602,16714.0
2021-03-22 11:35:00,68.61,68.73,68.58,68.64,16619.0,55.1522,55.2486,55.1281,55.1763,16619.0
2021-03-22 11:40:00,68.63,68.76,68.5,68.68,7215.0,55.1682,55.2727,55.0637,55.2084,7215.0
2021-03-22 11:45:00,68.74,68.74,68.58,68.64,9344.0,55.2567,55.2567,55.1281,55.1763,9344.0
2021-03-22 11:50:00,68.62,68.81,68.58,68.59,13188.0,55.1602,55.3129,55.1281,55.1361,13188.0
2021-03-22 11:55:00,68.6,68.8,68.54,68.76,22609.0,55.1441,55.3049,55.0959,55.2727,22609.0
2021-03-22 12:00:00,68.77,68.91,68.76,68.87,9286.0,55.2808,55.3933,55.2727,55.3612,9286.0
2021-03-22 12:05:00,68.86,68.87,68.65,68.7,9554.0,55.3531,55.3612,55.1843,55.2245,9554.0
2021-03-22 12:10:00,68.62,68.71,68.57,68.6,6831.0,55.1602,55.2326,55.12,55.1441,6831.0
2021-03-22 12:15:00,68.59,68.64,68.52,68.57,7765.0,55.1361,55.1763,55.0798,55.12,7765.0
2021-03-22 12:20:00,68.51,68.51,68.41,68.41,7786.0,55.0718,55.0718,54.9914,54.9914,7786.0
2021-03-22 12:25:00,68.38,68.47,68.25,68.36,15537.0,54.9673,55.0396,54.8628,54.9512,15537.0
2021-03-22 12:30:00,68.36,68.39,68.04,68.14,13825.0,54.9512,54.9753,54.694,54.7744,13825.0
2021-03-22 12:35:00,68.13,68.26,68.11,68.15,19996.0,54.7663,54.8708,54.7502,54.7824,19996.0
2021-03-22 12:40:00,68.12,68.14,67.86,67.89,39918.0,54.7583,54.7744,54.5493,54.5734,39918.0
2021-03-22 12:45:00,67.86,68.02,67.77,68.01,23685.0,54.5493,54.6779,54.4769,54.6699,23685.0
2021-03-22 12:50:00,68.0,68.01,67.79,67.9,15850.0,54.6618,54.6699,54.493,54.5814,15850.0
2021-03-22 12:55:00,67.92,67.92,67.73,67.77,17623.0,54.5975,54.5975,54.4448,54.4769,17623.0
2021-03-22 13:00:00,67.74,67.83,67.61,67.77,24928.0,54.4528,54.5252,54.3483,54.4769,24928.0
2021-03-22 13:05:00,67.75,68.0,67.73,67.98,42737.0,54.4609,54.6618,54.4448,54.6457,42737.0
2021-03-22 13:10:00,67.97,68.28,67.96,68.24,13037.0,54.6377,54.8869,54.6297,54.8547,13037.0
2021-03-22 13:15:00,68.22,68.48,68.19,68.47,14247.0,54.8387,55.0477,54.8146,55.0396,14247.0
2021-03-22 13:20:00,68.45,68.47,68.34,68.39,18082.0,55.0236,55.0396,54.9351,54.9753,18082.0
2021-03-22 13:25:00,68.37,68.47,68.25,68.46,13530.0,54.9592,55.0396,54.8628,55.0316,13530.0
2021-03-22 13:30:00,68.44,68.51,68.32,68.38,21225.0,55.0155,55.0718,54.9191,54.9673,21225.0
2021-03-22 13:35:00,68.39,68.41,68.2,68.22,15866.0,54.9753,54.9914,54.8226,54.8387,15866.0
2021-03-22 13:40:00,68.25,68.36,68.21,68.36,9406.0,54.8628,54.9512,54.8306,54.9512,9406.0
2021-03-22 13:45:00,68.39,68.39,68.24,68.27,15595.0,54.9753,54.9753,54.8547,54.8789,15595.0
2021-03-22 13:50:00,68.27,68.35,68.19,68.34,16328.0,54.8789,54.9432,54.8146,54.9351,16328.0
2021-03-22 13:55:00,68.37,68.66,68.37,68.63,12185.0,54.9592,55.1924,54.9592,55.1682,12185.0
2021-03-22 14:00:00,68.61,68.66,68.46,68.64,15857.0,55.1522,55.1924,55.0316,55.1763,15857.0
2021-03-22 14:05:00,68.66,68.87,68.56,68.87,11932.0,55.1924,55.3612,55.112,55.3612,11932.0
2021-03-22 14:10:00,68.82,68.84,68.63,68.7,18814.0,55.321,55.3371,55.1682,55.2245,18814.0
2021-03-22 14:15:00,68.71,68.72,68.54,68.55,12509.0,55.2326,55.2406,55.0959,55.1039,12509.0
2021-03-22 14:20:00,68.52,68.58,68.41,68.46,12438.0,55.0798,55.1281,54.9914,55.0316,12438.0
2021-03-22 14:25:00,68.48,68.48,68.38,68.42,18584.0,55.0477,55.0477,54.9673,54.9994,18584.0
2021-03-22 14:30:00,68.41,68.5,68.35,68.4,14723.0,54.9914,55.0637,54.9432,54.9834,14723.0
2021-03-22 14:35:00,68.38,68.51,68.37,68.51,17981.0,54.9673,55.0718,54.9592,55.0718,17981.0
2021-03-22 14:40:00,68.55,68.61,68.47,68.48,12486.0,55.1039,55.1522,55.0396,55.0477,12486.0
2021-03-22 14:45:00,68.5,68.63,68.46,68.58,10132.0,55.0637,55.1682,55.0316,55.1281,10132.0
2021-03-22 14:50:00,68.6,68.69,68.58,68.67,12305.0,55.1441,55.2165,55.1281,55.2004,12305.0
2021-03-22 14:55:00,68.67,68.76,68.64,68.76,27253.0,55.2004,55.2727,55.1763,55.2727,27253.0
2021-03-22 15:00:00,68.76,68.77,68.57,68.62,21542.0,55.2727,55.2808,55.12,55.1602,21542.0
2021-03-22 15:05:00,68.62,68.69,68.61,68.62,12451.0,55.1602,55.2165,55.1522,55.1602,12451.0
2021-03-22 15:10:00,68.62,68.71,68.6,68.61,18174.0,55.1602,55.2326,55.1441,55.1522,18174.0
2021-03-22 15:15:00,68.61,68.66,68.58,68.59,10888.0,55.1522,55.1924,55.1281,55.1361,10888.0
2021-03-22 15:20:00,68.57,68.73,68.57,68.72,16017.0,55.12,55.2486,55.12,55.2406,16017.0
2021-03-22 15:25:00,68.7,68.71,68.55,68.58,18647.0,55.2245,55.2326,55.1039,55.1281,18647.0
2021-03-22 15:30:00,68.6,68.74,68.53,68.53,21739.0,55.1441,55.2567,55.0879,55.0879,21739.0
2021-03-22 15:35:00,68.53,68.61,68.41,68.57,25782.0,55.0879,55.1522,54.9914,55.12,25782.0
2021-03-22 15:40:00,68.58,68.63,68.3,68.39,21593.0,55.1281,55.1682,54.903,54.9753,21593.0
2021-03-22 15:45:00,68.41,68.55,68.34,68.36,39398.0,54.9914,55.1039,54.9351,54.9512,39398.0
2021-03-22 15:50:00,68.42,68.5,68.35,68.5,51419.0,54.9994,55.0637,54.9432,55.0637,51419.0
2021-03-22 15:55:00,68.54,68.54,68.16,68.2,188732.0,55.0959,55.0959,54.7904,54.8226,188732.0
2021-03-23 09:30:00,66.95,67.29,66.28,67.19,112119.0,53.8178,54.0911,53.2792,54.0107,112119.0
2021-03-23 09:35:00,67.3,68.21,67.18,68.06,69599.0,54.0991,54.8306,54.0027,54.71,69599.0
2021-03-23 09:40:00,68.0,68.47,67.85,68.46,47633.0,54.6618,55.0396,54.5412,55.0316,47633.0
2021-03-23 09:45:00,68.39,68.81,68.17,68.47,44859.0,54.9753,55.3129,54.7985,55.0396,44859.0
2021-03-23 09:50:00,68.52,68.77,68.36,68.66,58255.0,55.0798,55.2808,54.9512,55.1924,58255.0
2021-03-23 09:55:00,68.62,69.29,68.53,69.24,41190.0,55.1602,55.6988,55.0879,55.6586,41190.0
2021-03-23 10:00:00,69.26,69.31,68.91,68.95,57328.0,55.6747,55.7149,55.3933,55.4255,57328.0
2021-03-23 10:05:00,68.96,69.13,68.91,69.12,89956.0,55.4335,55.5702,55.3933,55.5621,89956.0
2021-03-23 10:10:00,69.16,69.35,69.04,69.2,42674.0,55.5943,55.747,55.4978,55.6264,42674.0
2021-03-23 10:15:00,69.19,69.53,69.15,69.39,28314.0,55.6184,55.8917,55.5862,55.7792,28314.0
2021-03-23 10:20:00,69.4,69.62,69.18,69.36,117473.0,55.7872,55.9641,55.6104,55.7551,117473.0
2021-03-23 10:25:00,69.36,69.6,69.29,69.52,76103.0,55.7551,55.948,55.6988,55.8837,76103.0
2021-03-23 10:30:00,69.49,69.5,69.21,69.41,51582.0,55.8596,55.8676,55.6345,55.7952,51582.0
2021-03-23 10:35:00,69.41,69.43,69.15,69.36,67767.0,55.7952,55.8113,55.5862,55.7551,67767.0
2021-03-23 10:40:00,69.38,69.56,69.24,69.49,75752.0,55.7711,55.9158,55.6586,55.8596,75752.0
2021-03-23 10:45:00,69.46,69.57,69.32,69.33,29379.0,55.8354,55.9239,55.7229,55.7309,29379.0
2021-03-23 10:50:00,69.31,69.42,68.99,69.41,65245.0,55.7149,55.8033,55.4576,55.7952,65245.0
2021-03-23 10:55:00,69.39,69.42,69.1,69.21,108939.0,55.7792,55.8033,55.5461,55.6345,108939.0
2021-03-23 11:00:00,69.17,69.35,69.0,69.3,143930.0,55.6023,55.747,55.4657,55.7068,143930.0
2021-03-23 11:05:00,69.3,69.53,69.25,69.42,89288.0,55.7068,55.8917,55.6666,55.8033,89288.0
2021-03-23 11:10:00,69.41,70.3,69.27,70.26,122197.0,55.7952,56.5107,55.6827,56.4785,122197.0
2021-03-23 11:15:00,70.26,70.87,70.2,70.8,156621.0,56.4785,56.9689,56.4303,56.9126,156621.0
2021-03-23 11:20:00,70.74,70.82,70.37,70.82,57394.0,56.8644,56.9287,56.5669,56.9287,57394.0
2021-03-23 11:25:00,70.82,70.82,70.33,70.36,52375.0,56.9287,56.9287,56.5348,56.5589,52375.0
2021-03-23 11:30:00,70.36,70.39,70.11,70.22,33300.0,56.5589,56.583,56.3579,56.4464,33300.0
2021-03-23 11:35:00,70.22,70.48,70.01,70.2,64621.0,56.4464,56.6554,56.2776,56.4303,64621.0
2021-03-23 11:40:00,70.23,70.44,69.91,70.13,56241.0,56.4544,56.6232,56.1972,56.374,56241.0
2021-03-23 11:45:00,70.15,70.43,70.14,70.28,41859.0,56.3901,56.6152,56.3821,56.4946,41859.0
2021-03-23 11:50:00,70.29,70.29,69.97,70.0,32561.0,56.5026,56.5026,56.2454,56.2695,32561.0
2021-03-23 11:55:00,70.02,70.36,69.98,70.34,43425.0,56.2856,56.5589,56.2534,56.5428,43425.0
2021-03-23 12:00:00,70.36,70.48,70.2,70.44,32936.0,56.5589,56.6554,56.4303,56.6232,32936.0
2021-03-23 12:05:00,70.44,70.66,70.42,70.51,62126.0,56.6232,56.8001,56.6071,56.6795,62126.0
2021-03-23 12:10:00,70.5,70.63,70.32,70.61,42140.0,56.6714,56.7759,56.5268,56.7599,42140.0
2021-03-23 12:15:00,70.61,70.73,70.51,70.7,36960.0,56.7599,56.8563,56.6795,56.8322,36960.0
2021-03-23 12:20:00,70.7,70.8,70.59,70.78,95122.0,56.8322,56.9126,56.7438,56.8965,95122.0
2021-03-23 12:25:00,70.78,70.95,70.73,70.89,30433.0,56.8965,57.0332,56.8563,56.9849,30433.0
2021-03-23 12:30:00,70.9,71.08,70.85,70.94,33751.0,56.993,57.1377,56.9528,57.0251,33751.0
2021-03-23 12:35:00,70.94,71.3,70.93,71.29,35522.0,57.0251,57.3145,57.0171,57.3065,35522.0
2021-03-23 12:40:00,71.31,71.33,70.99,71.1,32194.0,57.3226,57.3386,57.0653,57.1538,32194.0
2021-03-23 12:45:00,71.1,71.3,71.07,71.3,20187.0,57.1538,57.3145,57.1296,57.3145,20187.0
2021-03-23 12:50:00,71.28,71.46,71.17,71.43,54857.0,57.2984,57.4431,57.21,57.419,54857.0
2021-03-23 12:55:00,71.45,71.51,71.2,71.23,38684.0,57.4351,57.4833,57.2341,57.2583,38684.0
2021-03-23 13:00:00,71.23,71.5,71.23,71.5,69123.0,57.2583,57.4753,57.2583,57.4753,69123.0
2021-03-23 13:05:00,71.51,71.51,71.21,71.23,58263.0,57.4833,57.4833,57.2422,57.2583,58263.0
2021-03-23 13:10:00,71.23,71.35,71.05,71.17,39631.0,57.2583,57.3547,57.1136,57.21,39631.0
2021-03-23 13:15:00,71.15,71.35,71.13,71.23,29160.0,57.1939,57.3547,57.1779,57.2583,29160.0
2021-03-23 13:20:00,71.23,71.28,71.12,71.19,35751.0,57.2583,57.2984,57.1698,57.2261,35751.0
2021-03-23 13:25:00,71.19,71.23,71.06,71.13,29269.0,57.2261,57.2583,57.1216,57.1779,29269.0
2021-03-23 13:30:00,71.11,71.15,70.84,70.91,32216.0,57.1618,57.1939,56.9448,57.001,32216.0
2021-03-23 13:35:00,70.91,70.93,70.65,70.67,51818.0,57.001,57.0171,56.792,56.8081,51818.0
2021-03-23 13:40:00,70.65,70.65,70.3,70.38,75717.0,56.792,56.792,56.5107,56.575,75717.0
2021-03-23 13:45:00,70.36,70.45,70.26,70.39,41967.0,56.5589,56.6313,56.4785,56.583,41967.0
2021-03-23 13:50:00,70.41,70.45,70.24,70.39,40031.0,56.5991,56.6313,56.4624,56.583,40031.0
2021-03-23 13:55:00,70.42,70.48,70.18,70.33,38296.0,56.6071,56.6554,56.4142,56.5348,38296.0
2021-03-23 14:00:00,70.29,70.29,70.01,70.1,37640.0,56.5026,56.5026,56.2776,56.3499,37640.0
2021-03-23 14:05:00,70.1,70.13,69.96,70.04,51410.0,56.3499,56.374,56.2374,56.3017,51410.0
2021-03-23 14:10:00,70.06,70.14,69.83,69.89,113873.0,56.3178,56.3821,56.1329,56.1811,113873.0
2021-03-23 14:15:00,69.89,69.97,69.68,69.79,185112.0,56.1811,56.2454,56.0123,56.1007,185112.0
2021-03-23 14:20:00,69.78,70.24,69.72,70.06,194134.0,56.0927,56.4624,56.0444,56.3178,194134.0
2021-03-23 14:25:00,70.02,70.22,69.97,70.05,75280.0,56.2856,56.4464,56.2454,56.3097,75280.0
2021-03-23 14:30:00,70.03,70.14,69.9,69.91,51204.0,56.2936,56.3821,56.1891,56.1972,51204.0
2021-03-23 14:35:00,69.9,69.9,69.42,69.51,24344.0,56.1891,56.1891,55.8033,55.8756,24344.0
2021-03-23 14:40:00,69.51,69.55,69.36,69.37,18531.0,55.8756,55.9078,55.7551,55.7631,18531.0
2021-03-23 14:45:00,69.35,69.53,69.32,69.5,45395.0,55.747,55.8917,55.7229,55.8676,45395.0
2021-03-23 14:50:00,69.48,69.6,69.43,69.55,33763.0,55.8515,55.948,55.8113,55.9078,33763.0
2021-03-23 14:55:00,69.56,69.57,69.29,69.43,47166.0,55.9158,55.9239,55.6988,55.8113,47166.0
2021-03-23 15:00:00,69.45,69.94,69.37,69.92,39149.0,55.8274,56.2213,55.7631,56.2052,39149.0
2021-03-23 15:05:00,69.93,70.02,69.76,69.77,26650.0,56.2132,56.2856,56.0766,56.0846,26650.0
2021-03-23 15:10:00,69.77,69.86,69.59,69.77,28402.0,56.0846,56.157,55.9399,56.0846,28402.0
2021-03-23 15:15:00,69.77,69.87,69.7,69.78,144713.0,56.0846,56.165,56.0284,56.0927,144713.0
2021-03-23 15:20:00,69.78,69.85,69.46,69.5,93810.0,56.0927,56.1489,55.8354,55.8676,93810.0
2021-03-23 15:25:00,69.49,69.79,69.47,69.73,62939.0,55.8596,56.1007,55.8435,56.0525,62939.0
2021-03-23 15:30:00,69.7,69.83,69.47,69.75,160909.0,56.0284,56.1329,55.8435,56.0686,160909.0
2021-03-23 15:35:00,69.71,69.73,69.4,69.42,107851.0,56.0364,56.0525,55.7872,55.8033,107851.0
2021-03-23 15:40:00,69.42,69.88,69.37,69.85,132613.0,55.8033,56.1731,55.7631,56.1489,132613.0
2021-03-23 15:45:00,69.86,69.98,69.7,69.71,106467.0,56.157,56.2534,56.0284,56.0364,106467.0
2021-03-23 15:50:00,69.72,70.09,69.64,69.92,158726.0,56.0444,56.3419,55.9801,56.2052,158726.0
2021-03-23 15:55:00,69.93,69.94,69.47,69.63,298820.0,56.2132,56.2213,55.8435,55.9721,298820.0
2021-03-24 09:30:00,71.01,71.91,71.0,71.37,126624.0,57.0814,57.8049,57.0734,57.3708,126624.0
2021-03-24 09:35:00,71.47,71.78,71.37,71.58,43996.0,57.4512,57.7004,57.3708,57.5396,43996.0
2021-03-24 09:40:00,71.58,71.82,71.28,71.57,53489.0,57.5396,57.7325,57.2984,57.5316,53489.0
2021-03-24 09:45:00,71.66,72.04,71.63,72.01,65449.0,57.6039,57.9094,57.5798,57.8853,65449.0
2021-03-24 09:50:00,72.03,72.42,71.86,72.11,119322.0,57.9013,58.2148,57.7647,57.9656,119322.0
2021-03-24 09:55:00,72.11,72.3,71.89,72.04,30521.0,57.9656,58.1184,57.7888,57.9094,30521.0
2021-03-24 10:00:00,72.14,72.36,71.95,72.08,21103.0,57.9898,58.1666,57.837,57.9415,21103.0
2021-03-24 10:05:00,72.16,72.25,71.9,71.96,33131.0,58.0058,58.0782,57.7968,57.8451,33131.0
2021-03-24 10:10:00,71.94,72.21,71.91,72.12,38422.0,57.829,58.046,57.8049,57.9737,38422.0
2021-03-24 10:15:00,72.13,72.25,71.79,71.91,33831.0,57.9817,58.0782,57.7084,57.8049,33831.0
2021-03-24 10:20:00,71.89,72.32,71.86,72.28,18071.0,57.7888,58.1345,57.7647,58.1023,18071.0
2021-03-24 10:25:00,72.34,72.41,71.83,71.94,35048.0,58.1505,58.2068,57.7406,57.829,35048.0
2021-03-24 10:30:00,71.91,71.91,71.47,71.6,79654.0,57.8049,57.8049,57.4512,57.5557,79654.0
2021-03-24 10:35:00,71.57,71.93,71.49,71.78,20268.0,57.5316,57.821,57.4673,57.7004,20268.0
2021-03-24 10:40:00,71.79,72.03,71.72,71.78,30589.0,57.7084,57.9013,57.6521,57.7004,30589.0
2021-03-24 10:45:00,71.76,72.23,71.75,72.21,27676.0,57.6843,58.0621,57.6763,58.046,27676.0
2021-03-24 10:50:00,72.27,72.53,72.27,72.36,79329.0,58.0943,58.3033,58.0943,58.1666,79329.0
2021-03-24 10:55:00,72.4,72.47,72.09,72.11,19104.0,58.1988,58.255,57.9496,57.9656,19104.0
2021-03-24 11:00:00,72.15,72.21,71.97,72.14,17204.0,57.9978,58.046,57.8531,57.9898,17204.0
2021-03-24 11:05:00,72.22,72.25,71.94,72.0,25345.0,58.0541,58.0782,57.829,57.8772,25345.0
2021-03-24 11:10:00,72.05,72.08,71.81,71.95,14407.0,57.9174,57.9415,57.7245,57.837,14407.0
2021-03-24 11:15:00,71.9,72.04,71.55,71.73,35360.0,57.7968,57.9094,57.5155,57.6602,35360.0
2021-03-24 11:20:00,71.75,72.03,71.74,71.89,28154.0,57.6763,57.9013,57.6682,57.7888,28154.0
2021-03-24 11:25:00,71.93,72.02,71.68,71.89,57342.0,57.821,57.8933,57.62,57.7888,57342.0
2021-03-24 11:30:00,71.91,71.99,71.75,71.85,43271.0,57.8049,57.8692,57.6763,57.7566,43271.0
2021-03-24 11:35:00,71.86,72.3,71.86,72.25,20817.0,57.7647,58.1184,57.7647,58.0782,20817.0
2021-03-24 11:40:00,72.22,72.31,71.97,71.98,19080.0,58.0541,58.1264,57.8531,57.8611,19080.0
2021-03-24 11:45:00,72.04,72.09,71.93,71.98,15294.0,57.9094,57.9496,57.821,57.8611,15294.0
2021-03-24 11:50:00,71.97,72.24,71.95,72.2,29086.0,57.8531,58.0701,57.837,58.038,29086.0
2021-03-24 11:55:00,72.21,72.22,71.82,72.0,17342.0,58.046,58.0541,57.7325,57.8772,17342.0
2021-03-24 12:00:00,71.99,72.27,71.9,72.26,16456.0,57.8692,58.0943,57.7968,58.0862,16456.0
2021-03-24 12:05:00,72.28,72.68,72.26,72.49,131731.0,58.1023,58.4238,58.0862,58.2711,131731.0
2021-03-24 12:10:00,72.5,72.74,72.46,72.62,21759.0,58.2791,58.4721,58.247,58.3756,21759.0
2021-03-24 12:15:00,72.58,72.68,72.48,72.59,24392.0,58.3435,58.4238,58.2631,58.3515,24392.0
2021-03-24 12:20:00,72.62,72.75,72.5,72.71,18069.0,58.3756,58.4801,58.2791,58.448,18069.0
2021-03-24 12:25:00,72.7,72.81,72.58,72.72,33684.0,58.4399,58.5283,58.3435,58.456,33684.0
2021-03-24 12:30:00,72.75,72.85,72.71,72.75,31066.0,58.4801,58.5605,58.448,58.4801,31066.0
2021-03-24 12:35:00,72.76,72.99,72.73,72.91,31020.0,58.4881,58.673,58.464,58.6087,31020.0
2021-03-24 12:40:00,72.92,73.07,72.87,72.94,34395.0,58.6168,58.7373,58.5766,58.6328,34395.0
2021-03-24 12:45:00,72.93,73.26,72.92,73.1,33409.0,58.6248,58.8901,58.6168,58.7615,33409.0
2021-03-24 12:50:00,73.09,73.23,72.98,73.19,25140.0,58.7534,58.866,58.665,58.8338,25140.0
2021-03-24 12:55:00,73.17,73.36,73.17,73.3,22418.0,58.8177,58.9705,58.8177,58.9222,22418.0
2021-03-24 13:00:00,73.31,73.36,73.2,73.21,39654.0,58.9303,58.9705,58.8418,58.8499,39654.0
2021-03-24 13:05:00,73.21,73.3,72.94,73.08,21355.0,58.8499,58.9222,58.6328,58.7454,21355.0
2021-03-24 13:10:00,73.08,73.12,72.72,72.81,25468.0,58.7454,58.7775,58.456,58.5283,25468.0
2021-03-24 13:15:00,72.79,72.88,72.62,72.71,69006.0,58.5123,58.5846,58.3756,58.448,69006.0
2021-03-24 13:20:00,72.7,72.95,72.69,72.95,15822.0,58.4399,58.6409,58.4319,58.6409,15822.0
2021-03-24 13:25:00,72.95,73.04,72.91,72.96,29796.0,58.6409,58.7132,58.6087,58.6489,29796.0
2021-03-24 13:30:00,72.96,73.28,72.96,73.17,38231.0,58.6489,58.9061,58.6489,58.8177,38231.0
2021-03-24 13:35:00,73.17,73.42,73.14,73.33,29994.0,58.8177,59.0187,58.7936,58.9463,29994.0
2021-03-24 13:40:00,73.33,73.47,73.0,73.02,58493.0,58.9463,59.0589,58.6811,58.6971,58493.0
2021-03-24 13:45:00,73.0,73.24,72.95,73.24,43522.0,58.6811,58.874,58.6409,58.874,43522.0
2021-03-24 13:50:00,73.3,73.45,73.23,73.3,35220.0,58.9222,59.0428,58.866,58.9222,35220.0
2021-03-24 13:55:00,73.31,73.45,73.26,73.42,24032.0,58.9303,59.0428,58.8901,59.0187,24032.0
2021-03-24 14:00:00,73.44,73.47,73.26,73.38,29832.0,59.0348,59.0589,58.8901,58.9865,29832.0
2021-03-24 14:05:00,73.42,73.44,73.23,73.32,27531.0,59.0187,59.0348,58.866,58.9383,27531.0
2021-03-24 14:10:00,73.31,73.31,72.99,73.15,34141.0,58.9303,58.9303,58.673,58.8016,34141.0
2021-03-24 14:15:00,73.14,73.29,73.07,73.23,55188.0,58.7936,58.9142,58.7373,58.866,55188.0
2021-03-24 14:20:00,73.23,73.46,73.22,73.35,45318.0,58.866,59.0508,58.8579,58.9624,45318.0
2021-03-24 14:25:00,73.34,73.4,73.23,73.25,32869.0,58.9544,59.0026,58.866,58.882,32869.0
2021-03-24 14:30:00,73.23,73.24,72.86,73.05,32773.0,58.866,58.874,58.5685,58.7213,32773.0
2021-03-24 14:35:00,73.01,73.01,72.68,72.69,30219.0,58.6891,58.6891,58.4238,58.4319,30219.0
2021-03-24 14:40:00,72.68,72.71,72.39,72.58,95634.0,58.4238,58.448,58.1907,58.3435,95634.0
2021-03-24 14:45:00,72.56,73.03,72.5,73.01,44555.0,58.3274,58.7052,58.2791,58.6891,44555.0
2021-03-24 14:50:00,73.0,73.0,72.56,72.56,52987.0,58.6811,58.6811,58.3274,58.3274,52987.0
2021-03-24 14:55:00,72.56,72.9,72.53,72.79,45468.0,58.3274,58.6007,58.3033,58.5123,45468.0
2021-03-24 15:00:00,72.82,72.91,72.7,72.79,44103.0,58.5364,58.6087,58.4399,58.5123,44103.0
2021-03-24 15:05:00,72.79,72.91,72.79,72.84,24965.0,58.5123,58.6087,58.5123,58.5525,24965.0
2021-03-24 15:10:00,72.83,73.01,72.78,72.82,33254.0,58.5444,58.6891,58.5042,58.5364,33254.0
2021-03-24 15:15:00,72.83,73.18,72.74,73.12,48218.0,58.5444,58.8258,58.4721,58.7775,48218.0
2021-03-24 15:20:00,73.13,73.13,72.72,72.85,52708.0,58.7856,58.7856,58.456,58.5605,52708.0
2021-03-24 15:25:00,72.84,72.87,72.53,72.71,31270.0,58.5525,58.5766,58.3033,58.448,31270.0
2021-03-24 15:30:00,72.73,72.76,72.37,72.39,49517.0,58.464,58.4881,58.1746,58.1907,49517.0
2021-03-24 15:35:00,72.39,72.62,72.21,72.5,46777.0,58.1907,58.3756,58.046,58.2791,46777.0
2021-03-24 15:40:00,72.47,72.68,72.39,72.53,59271.0,58.255,58.4238,58.1907,58.3033,59271.0
2021-03-24 15:45:00,72.55,72.91,72.55,72.74,100358.0,58.3193,58.6087,58.3193,58.4721,100358.0
2021-03-24 15:50:00,72.74,72.79,72.48,72.78,151845.0,58.4721,58.5123,58.2631,58.5042,151845.0
2021-03-24 15:55:00,72.78,72.85,72.44,72.55,246227.0,58.5042,58.5605,58.2309,58.3193,246227.0
2021-03-25 09:30:00,71.05,71.55,70.37,71.18,123871.0,57.1136,57.5155,56.5669,57.2181,123871.0
2021-03-25 09:35:00,71.24,71.3,70.65,70.88,99688.0,57.2663,57.3145,56.792,56.9769,99688.0
2021-03-25 09:40:00,70.84,71.09,70.7,70.86,49151.0,56.9448,57.1457,56.8322,56.9608,49151.0
2021-03-25 09:45:00,70.83,70.95,70.63,70.67,45257.0,56.9367,57.0332,56.7759,56.8081,45257.0
2021-03-25 09:50:00,70.7,70.82,70.07,70.13,76027.0,56.8322,56.9287,56.3258,56.374,76027.0
2021-03-25 09:55:00,70.11,70.39,69.87,70.31,45688.0,56.3579,56.583,56.165,56.5187,45688.0
2021-03-25 10:00:00,70.35,70.74,70.18,70.65,35479.0,56.5509,56.8644,56.4142,56.792,35479.0
2021-03-25 10:05:00,70.7,71.03,70.7,70.91,28208.0,56.8322,57.0975,56.8322,57.001,28208.0
2021-03-25 10:10:00,70.97,71.14,70.79,70.9,24204.0,57.0493,57.1859,56.9046,56.993,24204.0
2021-03-25 10:15:00,70.89,70.96,70.52,70.68,64516.0,56.9849,57.0412,56.6875,56.8161,64516.0
2021-03-25 10:20:00,70.69,70.82,70.38,70.62,41050.0,56.8242,56.9287,56.575,56.7679,41050.0
2021-03-25 10:25:00,70.65,70.98,70.6,70.61,21886.0,56.792,57.0573,56.7518,56.7599,21886.0
2021-03-25 10:30:00,70.61,70.92,70.6,70.84,18404.0,56.7599,57.0091,56.7518,56.9448,18404.0
2021-03-25 10:35:00,70.73,70.81,70.4,70.58,21112.0,56.8563,56.9206,56.5911,56.7358,21112.0
2021-03-25 10:40:00,70.55,70.62,70.21,70.31,47289.0,56.7116,56.7679,56.4383,56.5187,47289.0
2021-03-25 10:45:00,70.33,70.44,69.99,69.99,74004.0,56.5348,56.6232,56.2615,56.2615,74004.0
2021-03-25 10:50:00,69.99,70.15,69.8,70.03,48535.0,56.2615,56.3901,56.1087,56.2936,48535.0
2021-03-25 10:55:00,70.03,70.34,69.99,70.28,29911.0,56.2936,56.5428,56.2615,56.4946,29911.0
2021-03-25 11:00:00,70.29,70.29,69.94,70.0,57908.0,56.5026,56.5026,56.2213,56.2695,57908.0
2021-03-25 11:05:00,69.97,70.21,69.92,70.0,25197.0,56.2454,56.4383,56.2052,56.2695,25197.0
2021-03-25 11:10:00,70.0,70.52,69.82,70.49,28612.0,56.2695,56.6875,56.1248,56.6634,28612.0
2021-03-25 11:15:00,70.46,70.56,70.4,70.55,32951.0,56.6393,56.7197,56.5911,56.7116,32951.0
2021-03-25 11:20:00,70.57,70.64,70.44,70.63,29640.0,56.7277,56.784,56.6232,56.7759,29640.0
2021-03-25 11:25:00,70.64,70.81,70.42,70.78,28873.0,56.784,56.9206,56.6071,56.8965,28873.0
2021-03-25 11:30:00,70.76,70.83,70.57,70.73,16302.0,56.8804,56.9367,56.7277,56.8563,16302.0
2021-03-25 11:35:00,70.73,70.96,70.66,70.86,27335.0,56.8563,57.0412,56.8001,56.9608,27335.0
2021-03-25 11:40:00,70.94,70.96,70.79,70.87,28146.0,57.0251,57.0412,56.9046,56.9689,28146.0
2021-03-25 11:45:00,70.83,71.07,70.69,70.94,18288.0,56.9367,57.1296,56.8242,57.0251,18288.0
2021-03-25 11:50:00,70.89,71.09,70.85,71.09,22876.0,56.9849,57.1457,56.9528,57.1457,22876.0
2021-03-25 11:55:00,71.04,71.47,71.02,71.47,16419.0,57.1055,57.4512,57.0894,57.4512,16419.0
2021-03-25 12:00:00,71.44,71.52,71.27,71.38,36882.0,57.4271,57.4914,57.2904,57.3788,36882.0
2021-03-25 12:05:00,71.36,71.47,71.22,71.34,16214.0,57.3628,57.4512,57.2502,57.3467,16214.0
2021-03-25 12:10:00,71.36,71.55,71.36,71.41,13612.0,57.3628,57.5155,57.3628,57.4029,13612.0
2021-03-25 12:15:00,71.41,71.72,71.4,71.67,14893.0,57.4029,57.6521,57.3949,57.6119,14893.0
2021-03-25 12:20:00,71.65,71.83,71.56,71.8,16786.0,57.5959,57.7406,57.5235,57.7164,16786.0
2021-03-25 12:25:00,71.79,71.85,71.57,71.58,18982.0,57.7084,57.7566,57.5316,57.5396,18982.0
2021-03-25 12:30:00,71.6,71.9,71.54,71.87,26238.0,57.5557,57.7968,57.5074,57.7727,26238.0
2021-03-25 12:35:00,71.83,71.92,71.66,71.89,9481.0,57.7406,57.8129,57.6039,57.7888,9481.0
2021-03-25 12:40:00,71.92,72.03,71.87,71.95,21182.0,57.8129,57.9013,57.7727,57.837,21182.0
2021-03-25 12:45:00,71.99,72.29,71.94,72.27,19460.0,57.8692,58.1103,57.829,58.0943,19460.0
2021-03-25 12:50:00,72.25,72.37,72.11,72.14,18992.0,58.0782,58.1746,57.9656,57.9898,18992.0
2021-03-25 12:55:00,72.12,72.12,71.97,72.04,19371.0,57.9737,57.9737,57.8531,57.9094,19371.0
2021-03-25 13:00:00,72.02,72.05,71.77,71.89,27282.0,57.8933,57.9174,57.6923,57.7888,27282.0
2021-03-25 13:05:00,71.93,72.19,71.93,72.08,19635.0,57.821,58.03,57.821,57.9415,19635.0
2021-03-25 13:10:00,72.09,72.35,72.04,72.33,31805.0,57.9496,58.1586,57.9094,58.1425,31805.0
2021-03-25 13:15:00,72.32,72.46,72.21,72.46,24471.0,58.1345,58.247,58.046,58.247,24471.0
2021-03-25 13:20:00,72.45,72.51,72.24,72.33,24840.0,58.239,58.2872,58.0701,58.1425,24840.0
2021-03-25 13:25:00,72.33,72.37,71.96,71.97,24734.0,58.1425,58.1746,57.8451,57.8531,24734.0
2021-03-25 13:30:00,71.99,72.11,71.82,71.91,28571.0,57.8692,57.9656,57.7325,57.8049,28571.0
2021-03-25 13:35:00,71.89,71.97,71.75,71.92,22273.0,57.7888,57.8531,57.6763,57.8129,22273.0
2021-03-25 13:40:00,71.97,72.19,71.94,72.14,17388.0,57.8531,58.03,57.829,57.9898,17388.0
2021-03-25 13:45:00,72.12,72.18,71.87,71.92,16612.0,57.9737,58.0219,57.7727,57.8129,16612.0
2021-03-25 13:50:00,71.9,71.97,71.75,71.97,20750.0,57.7968,57.8531,57.6763,57.8531,20750.0
2021-03-25 13:55:00,71.98,72.01,71.66,71.69,16836.0,57.8611,57.8853,57.6039,57.628,16836.0
2021-03-25 14:00:00,71.67,71.8,71.66,71.7,13924.0,57.6119,57.7164,57.6039,57.6361,13924.0
2021-03-25 14:05:00,71.71,72.08,71.71,71.98,27553.0,57.6441,57.9415,57.6441,57.8611,27553.0
2021-03-25 14:10:00,71.98,72.13,71.91,72.06,16883.0,57.8611,57.9817,57.8049,57.9255,16883.0
2021-03-25 14:15:00,72.06,72.31,71.98,72.31,14856.0,57.9255,58.1264,57.8611,58.1264,14856.0
2021-03-25 14:20:00,72.31,72.31,72.1,72.22,14218.0,58.1264,58.1264,57.9576,58.0541,14218.0
2021-03-25 14:25:00,72.19,72.23,71.87,71.87,18641.0,58.03,58.0621,57.7727,57.7727,18641.0
2021-03-25 14:30:00,71.92,72.0,71.85,72.0,14093.0,57.8129,57.8772,57.7566,57.8772,14093.0
2021-03-25 14:35:00,71.98,72.26,71.88,72.25,15291.0,57.8611,58.0862,57.7808,58.0782,15291.0
2021-03-25 14:40:00,72.25,72.35,72.17,72.29,14894.0,58.0782,58.1586,58.0139,58.1103,14894.0
2021-03-25 14:45:00,72.3,72.62,72.3,72.51,24172.0,58.1184,58.3756,58.1184,58.2872,24172.0
2021-03-25 14:50:00,72.57,72.63,72.42,72.48,12207.0,58.3354,58.3836,58.2148,58.2631,12207.0
2021-03-25 14:55:00,72.47,72.47,72.33,72.36,12594.0,58.255,58.255,58.1425,58.1666,12594.0
2021-03-25 15:00:00,72.35,72.55,72.17,72.18,27884.0,58.1586,58.3193,58.0139,58.0219,27884.0
2021-03-25 15:05:00,72.18,72.21,71.86,72.04,20250.0,58.0219,58.046,57.7647,57.9094,20250.0
2021-03-25 15:10:00,72.02,72.53,72.01,72.47,25989.0,57.8933,58.3033,57.8853,58.255,25989.0
2021-03-25 15:15:00,72.47,72.55,72.41,72.55,19144.0,58.255,58.3193,58.2068,58.3193,19144.0
2021-03-25 15:20:00,72.51,72.59,72.39,72.56,17363.0,58.2872,58.3515,58.1907,58.3274,17363.0
2021-03-25 15:25:00,72.58,72.59,72.37,72.5,21444.0,58.3435,58.3515,58.1746,58.2791,21444.0
2021-03-25 15:30:00,72.48,72.62,72.37,72.54,26276.0,58.2631,58.3756,58.1746,58.3113,26276.0
2021-03-25 15:35:00,72.55,72.8,72.52,72.66,36044.0,58.3193,58.5203,58.2952,58.4078,36044.0
2021-03-25 15:40:00,72.67,72.94,72.66,72.94,39556.0,58.4158,58.6328,58.4078,58.6328,39556.0
2021-03-25 15:45:00,72.95,73.1,72.81,73.06,58072.0,58.6409,58.7615,58.5283,58.7293,58072.0
2021-03-25 15:50:00,73.06,73.15,72.67,72.82,98726.0,58.7293,58.8016,58.4158,58.5364,98726.0
2021-03-25 15:55:00,72.81,73.06,72.57,73.04,305088.0,58.5283,58.7293,58.3354,58.7132,305088.0
2021-03-26 09:30:00,74.44,74.75,74.24,74.39,68608.0,59.8386,60.0878,59.6778,59.7984,68608.0
2021-03-26 09:35:00,74.51,74.53,73.89,74.02,56833.0,59.8949,59.911,59.3965,59.501,56833.0
2021-03-26 09:40:00,74.06,74.56,73.93,74.38,33815.0,59.5332,59.9351,59.4287,59.7904,33815.0
2021-03-26 09:45:00,74.41,74.56,74.05,74.15,22320.0,59.8145,59.9351,59.5251,59.6055,22320.0
2021-03-26 09:50:00,74.08,74.5,74.08,74.17,36403.0,59.5492,59.8868,59.5492,59.6216,36403.0
2021-03-26 09:55:00,74.17,74.36,74.03,74.34,25941.0,59.6216,59.7743,59.509,59.7582,25941.0
2021-03-26 10:00:00,74.34,74.46,73.77,73.98,43469.0,59.7582,59.8547,59.3,59.4688,43469.0
2021-03-26 10:05:00,73.97,74.25,73.92,73.99,21058.0,59.4608,59.6859,59.4206,59.4769,21058.0
2021-03-26 10:10:00,74.01,74.37,73.94,74.34,22509.0,59.493,59.7823,59.4367,59.7582,22509.0
2021-03-26 10:15:00,74.35,74.56,74.15,74.16,46461.0,59.7663,59.9351,59.6055,59.6135,46461.0
2021-03-26 10:20:00,74.2,74.71,74.16,74.68,27707.0,59.6457,60.0557,59.6135,60.0315,27707.0
2021-03-26 10:25:00,74.68,74.82,74.49,74.73,14827.0,60.0315,60.1441,59.8788,60.0717,14827.0
2021-03-26 10:30:00,74.76,74.94,74.69,74.93,20822.0,60.0958,60.2405,60.0396,60.2325,20822.0
2021-03-26 10:35:00,74.93,74.95,74.48,74.48,14673.0,60.2325,60.2486,59.8708,59.8708,14673.0
2021-03-26 10:40:00,74.52,74.55,74.25,74.36,15774.0,59.9029,59.927,59.6859,59.7743,15774.0
2021-03-26 10:45:00,74.31,74.47,73.86,73.92,34125.0,59.7341,59.8627,59.3724,59.4206,34125.0
2021-03-26 10:50:00,73.89,74.16,73.77,73.97,25812.0,59.3965,59.6135,59.3,59.4608,25812.0
2021-03-26 10:55:00,73.92,74.05,73.86,73.95,21991.0,59.4206,59.5251,59.3724,59.4447,21991.0
2021-03-26 11:00:00,73.95,74.27,73.92,74.23,16988.0,59.4447,59.702,59.4206,59.6698,16988.0
2021-03-26 11:05:00,74.25,74.28,73.85,73.95,24750.0,59.6859,59.71,59.3643,59.4447,24750.0
2021-03-26 11:10:00,73.95,74.09,73.89,74.0,26994.0,59.4447,59.5573,59.3965,59.4849,26994.0
2021-03-26 11:15:00,73.98,73.99,73.66,73.83,36413.0,59.4688,59.4769,59.2116,59.3483,36413.0
2021-03-26 11:20:00,73.85,74.13,73.79,74.03,19508.0,59.3643,59.5894,59.3161,59.509,19508.0
2021-03-26 11:25:00,74.03,74.12,73.95,74.12,23529.0,59.509,59.5814,59.4447,59.5814,23529.0
2021-03-26 11:30:00,74.12,74.13,73.91,74.13,23807.0,59.5814,59.5894,59.4126,59.5894,23807.0
2021-03-26 11:35:00,74.15,74.2,73.98,74.01,15666.0,59.6055,59.6457,59.4688,59.493,15666.0
2021-03-26 11:40:00,74.06,74.11,73.89,73.9,19512.0,59.5332,59.5733,59.3965,59.4045,19512.0
2021-03-26 11:45:00,73.91,73.97,73.74,73.74,17098.0,59.4126,59.4608,59.2759,59.2759,17098.0
2021-03-26 11:50:00,73.72,73.87,73.59,73.64,22875.0,59.2598,59.3804,59.1553,59.1955,22875.0
2021-03-26 11:55:00,73.66,73.91,73.6,73.91,23609.0,59.2116,59.4126,59.1634,59.4126,23609.0
2021-03-26 12:00:00,73.86,74.19,73.85,74.14,15999.0,59.3724,59.6377,59.3643,59.5975,15999.0
2021-03-26 12:05:00,74.14,74.22,73.93,74.05,23363.0,59.5975,59.6618,59.4287,59.5251,23363.0
2021-03-26 12:10:00,74.09,74.2,73.99,74.2,11576.0,59.5573,59.6457,59.4769,59.6457,11576.0
2021-03-26 12:15:00,74.23,74.27,74.14,74.19,15904.0,59.6698,59.702,59.5975,59.6377,15904.0
2021-03-26 12:20:00,74.2,74.52,74.19,74.46,28624.0,59.6457,59.9029,59.6377,59.8547,28624.0
2021-03-26 12:25:00,74.47,74.66,74.46,74.66,51973.0,59.8627,60.0155,59.8547,60.0155,51973.0
2021-03-26 12:30:00,74.67,74.7,74.49,74.56,18573.0,60.0235,60.0476,59.8788,59.9351,18573.0
2021-03-26 12:35:00,74.6,74.75,74.53,74.73,18763.0,59.9672,60.0878,59.911,60.0717,18763.0
2021-03-26 12:40:00,74.73,74.84,74.7,74.73,14134.0,60.0717,60.1602,60.0476,60.0717,14134.0
2021-03-26 12:45:00,74.74,74.84,74.59,74.67,15541.0,60.0798,60.1602,59.9592,60.0235,15541.0
2021-03-26 12:50:00,74.64,74.84,74.62,74.77,19589.0,59.9994,60.1602,59.9833,60.1039,19589.0
2021-03-26 12:55:00,74.71,74.75,74.43,74.56,24950.0,60.0557,60.0878,59.8306,59.9351,24950.0
2021-03-26 13:00:00,74.56,74.64,74.5,74.62,65202.0,59.9351,59.9994,59.8868,59.9833,65202.0
2021-03-26 13:05:00,74.6,74.69,74.52,74.62,24691.0,59.9672,60.0396,59.9029,59.9833,24691.0
2021-03-26 13:10:00,74.6,74.69,74.36,74.45,94550.0,59.9672,60.0396,59.7743,59.8467,94550.0
2021-03-26 13:15:00,74.48,74.53,74.3,74.3,22249.0,59.8708,59.911,59.7261,59.7261,22249.0
2021-03-26 13:20:00,74.29,74.29,74.02,74.06,20461.0,59.718,59.718,59.501,59.5332,20461.0
2021-03-26 13:25:00,74.06,74.08,73.7,73.76,19429.0,59.5332,59.5492,59.2438,59.292,19429.0
2021-03-26 13:30:00,73.76,74.02,73.63,73.98,24214.0,59.292,59.501,59.1875,59.4688,24214.0
2021-03-26 13:35:00,73.94,74.21,73.93,74.08,38567.0,59.4367,59.6537,59.4287,59.5492,38567.0
2021-03-26 13:40:00,74.09,74.29,74.05,74.23,24913.0,59.5573,59.718,59.5251,59.6698,24913.0
2021-03-26 13:45:00,74.24,74.45,74.13,74.17,29629.0,59.6778,59.8467,59.5894,59.6216,29629.0
2021-03-26 13:50:00,74.16,74.43,74.15,74.41,40624.0,59.6135,59.8306,59.6055,59.8145,40624.0
2021-03-26 13:55:00,74.41,74.66,74.4,74.63,19254.0,59.8145,60.0155,59.8065,59.9913,19254.0
2021-03-26 14:00:00,74.65,74.82,74.5,74.81,34114.0,60.0074,60.1441,59.8868,60.136,34114.0
2021-03-26 14:05:00,74.83,74.84,74.65,74.78,33116.0,60.1521,60.1602,60.0074,60.1119,33116.0
2021-03-26 14:10:00,74.78,74.89,74.5,74.61,53259.0,60.1119,60.2003,59.8868,59.9753,53259.0
2021-03-26 14:15:00,74.59,74.64,74.32,74.5,32844.0,59.9592,59.9994,59.7422,59.8868,32844.0
2021-03-26 14:20:00,74.5,74.86,74.49,74.66,54750.0,59.8868,60.1762,59.8788,60.0155,54750.0
2021-03-26 14:25:00,74.66,74.75,74.52,74.55,29272.0,60.0155,60.0878,59.9029,59.927,29272.0
2021-03-26 14:30:00,74.53,74.76,74.44,74.57,53721.0,59.911,60.0958,59.8386,59.9431,53721.0
2021-03-26 14:35:00,74.56,74.62,74.36,74.37,26018.0,59.9351,59.9833,59.7743,59.7823,26018.0
2021-03-26 14:40:00,74.38,74.44,74.19,74.2,33891.0,59.7904,59.8386,59.6377,59.6457,33891.0
2021-03-26 14:45:00,74.17,74.18,73.67,73.7,41570.0,59.6216,59.6296,59.2196,59.2438,41570.0
2021-03-26 14:50:00,73.63,74.05,73.58,73.98,30854.0,59.1875,59.5251,59.1473,59.4688,30854.0
2021-03-26 14:55:00,73.98,74.31,73.9,74.23,48627.0,59.4688,59.7341,59.4045,59.6698,48627.0
2021-03-26 15:00:00,74.22,74.38,74.14,74.3,31843.0,59.6618,59.7904,59.5975,59.7261,31843.0
2021-03-26 15:05:00,74.29,74.34,73.82,73.86,44341.0,59.718,59.7582,59.3402,59.3724,44341.0
2021-03-26 15:10:00,73.85,74.09,73.84,73.94,36187.0,59.3643,59.5573,59.3563,59.4367,36187.0
2021-03-26 15:15:00,73.93,74.22,73.91,74.17,34986.0,59.4287,59.6618,59.4126,59.6216,34986.0
2021-03-26 15:20:00,74.2,74.27,74.08,74.08,47808.0,59.6457,59.702,59.5492,59.5492,47808.0
2021-03-26 15:25:00,74.08,74.14,73.98,73.99,36067.0,59.5492,59.5975,59.4688,59.4769,36067.0
2021-03-26 15:30:00,73.98,74.44,73.98,74.32,53494.0,59.4688,59.8386,59.4688,59.7422,53494.0
2021-03-26 15:35:00,74.32,74.46,74.2,74.35,45069.0,59.7422,59.8547,59.6457,59.7663,45069.0
2021-03-26 15:40:00,74.36,74.49,74.34,74.47,58800.0,59.7743,59.8788,59.7582,59.8627,58800.0
2021-03-26 15:45:00,74.48,74.65,74.38,74.58,89599.0,59.8708,60.0074,59.7904,59.9512,89599.0
2021-03-26 15:50:00,74.49,74.68,74.44,74.5,148577.0,59.8788,60.0315,59.8386,59.8868,148577.0
2021-03-26 15:55:00,74.49,75.0,74.36,74.89,301393.0,59.8788,60.2888,59.7743,60.2003,301393.0
2021-03-29 09:30:00,74.34,74.89,74.06,74.15,94809.0,59.7582,60.2003,59.5332,59.6055,94809.0
2021-03-29 09:35:00,74.19,74.31,73.77,73.94,22278.0,59.6377,59.7341,59.3,59.4367,22278.0
2021-03-29 09:40:00,73.94,73.98,73.66,73.84,17357.0,59.4367,59.4688,59.2116,59.3563,17357.0
2021-03-29 09:45:00,73.84,74.04,73.26,73.26,24715.0,59.3563,59.5171,58.8901,58.8901,24715.0
2021-03-29 09:50:00,73.27,73.65,73.1,73.59,27471.0,58.8981,59.2036,58.7615,59.1553,27471.0
2021-03-29 09:55:00,73.6,74.23,73.6,74.14,21597.0,59.1634,59.6698,59.1634,59.5975,21597.0
2021-03-29 10:00:00,74.1,74.33,73.93,74.3,25508.0,59.5653,59.7502,59.4287,59.7261,25508.0
2021-03-29 10:05:00,74.28,74.28,73.58,73.6,15665.0,59.71,59.71,59.1473,59.1634,15665.0
2021-03-29 10:10:00,73.62,73.84,73.48,73.6,9095.0,59.1795,59.3563,59.0669,59.1634,9095.0
2021-03-29 10:15:00,73.53,73.53,73.3,73.44,48417.0,59.1071,59.1071,58.9222,59.0348,48417.0
2021-03-29 10:20:00,73.37,73.41,73.12,73.17,27447.0,58.9785,59.0106,58.7775,58.8177,27447.0
2021-03-29 10:25:00,73.23,73.45,73.15,73.18,14388.0,58.866,59.0428,58.8016,58.8258,14388.0
2021-03-29 10:30:00,73.19,73.35,72.99,73.0,18963.0,58.8338,58.9624,58.673,58.6811,18963.0
2021-03-29 10:35:00,73.03,73.49,73.02,73.33,33893.0,58.7052,59.075,58.6971,58.9463,33893.0
2021-03-29 10:40:00,73.29,73.5,73.12,73.38,57859.0,58.9142,59.083,58.7775,58.9865,57859.0
2021-03-29 10:45:00,73.34,73.35,73.07,73.17,19025.0,58.9544,58.9624,58.7373,58.8177,19025.0
2021-03-29 10:50:00,73.07,73.23,72.89,72.89,13684.0,58.7373,58.866,58.5926,58.5926,13684.0
2021-03-29 10:55:00,72.88,72.97,72.72,72.77,16109.0,58.5846,58.657,58.456,58.4962,16109.0
2021-03-29 11:00:00,72.79,72.98,72.75,72.88,10121.0,58.5123,58.665,58.4801,58.5846,10121.0
2021-03-29 11:05:00,72.87,72.98,72.71,72.9,20270.0,58.5766,58.665,58.448,58.6007,20270.0
2021-03-29 11:10:00,72.95,73.04,72.49,72.53,14184.0,58.6409,58.7132,58.2711,58.3033,14184.0
2021-03-29 11:15:00,72.53,72.73,72.5,72.71,13969.0,58.3033,58.464,58.2791,58.448,13969.0
2021-03-29 11:20:00,72.72,72.89,72.68,72.88,26596.0,58.456,58.5926,58.4238,58.5846,26596.0
2021-03-29 11:25:00,72.95,73.16,72.94,73.07,30483.0,58.6409,58.8097,58.6328,58.7373,30483.0
2021-03-29 11:30:00,73.09,73.36,73.0,73.36,9495.0,58.7534,58.9705,58.6811,58.9705,9495.0
2021-03-29 11:35:00,73.37,73.48,73.29,73.3,14401.0,58.9785,59.0669,58.9142,58.9222,14401.0
2021-03-29 11:40:00,73.35,73.62,73.33,73.57,33317.0,58.9624,59.1795,58.9463,59.1393,33317.0
2021-03-29 11:45:00,73.54,73.71,73.5,73.55,17960.0,59.1151,59.2518,59.083,59.1232,17960.0
2021-03-29 11:50:00,73.58,73.72,73.45,73.67,19473.0,59.1473,59.2598,59.0428,59.2196,19473.0
2021-03-29 11:55:00,73.67,73.74,73.54,73.71,9292.0,59.2196,59.2759,59.1151,59.2518,9292.0
2021-03-29 12:00:00,73.67,73.84,73.56,73.68,16968.0,59.2196,59.3563,59.1312,59.2277,16968.0
2021-03-29 12:05:00,73.64,73.72,73.51,73.54,10959.0,59.1955,59.2598,59.091,59.1151,10959.0
2021-03-29 12:10:00,73.58,73.69,73.46,73.46,34426.0,59.1473,59.2357,59.0508,59.0508,34426.0
2021-03-29 12:15:00,73.45,73.45,73.21,73.28,20761.0,59.0428,59.0428,58.8499,58.9061,20761.0
2021-03-29 12:20:00,73.29,73.33,73.1,73.27,24002.0,58.9142,58.9463,58.7615,58.8981,24002.0
2021-03-29 12:25:00,73.3,73.72,73.28,73.72,10519.0,58.9222,59.2598,58.9061,59.2598,10519.0
2021-03-29 12:30:00,73.73,74.0,73.69,74.0,21148.0,59.2679,59.4849,59.2357,59.4849,21148.0
2021-03-29 12:35:00,74.02,74.11,73.94,74.08,12292.0,59.501,59.5733,59.4367,59.5492,12292.0
2021-03-29 12:40:00,74.06,74.16,73.97,74.04,64748.0,59.5332,59.6135,59.4608,59.5171,64748.0
2021-03-29 12:45:00,74.03,74.06,73.82,73.87,61407.0,59.509,59.5332,59.3402,59.3804,61407.0
2021-03-29 12:50:00,73.87,74.04,73.85,74.01,15994.0,59.3804,59.5171,59.3643,59.493,15994.0
2021-03-29 12:55:00,74.05,74.16,74.04,74.08,11849.0,59.5251,59.6135,59.5171,59.5492,11849.0
2021-03-29 13:00:00,74.11,74.35,74.04,74.31,15905.0,59.5733,59.7663,59.5171,59.7341,15905.0
2021-03-29 13:05:00,74.29,74.44,74.28,74.41,22506.0,59.718,59.8386,59.71,59.8145,22506.0
2021-03-29 13:10:00,74.36,74.38,74.12,74.17,87466.0,59.7743,59.7904,59.5814,59.6216,87466.0
2021-03-29 13:15:00,74.18,74.2,73.9,73.95,20096.0,59.6296,59.6457,59.4045,59.4447,20096.0
2021-03-29 13:20:00,73.97,74.01,73.86,73.92,8244.0,59.4608,59.493,59.3724,59.4206,8244.0
2021-03-29 13:25:00,73.98,73.99,73.7,73.73,20712.0,59.4688,59.4769,59.2438,59.2679,20712.0
2021-03-29 13:30:00,73.73,74.07,73.66,74.02,21244.0,59.2679,59.5412,59.2116,59.501,21244.0
2021-03-29 13:35:00,74.0,74.05,73.8,73.84,15249.0,59.4849,59.5251,59.3242,59.3563,15249.0
2021-03-29 13:40:00,73.85,73.86,73.6,73.6,10277.0,59.3643,59.3724,59.1634,59.1634,10277.0
2021-03-29 13:45:00,73.56,73.7,73.47,73.57,12974.0,59.1312,59.2438,59.0589,59.1393,12974.0
2021-03-29 13:50:00,73.6,73.83,73.55,73.7,9117.0,59.1634,59.3483,59.1232,59.2438,9117.0
2021-03-29 13:55:00,73.69,73.77,73.61,73.75,9047.0,59.2357,59.3,59.1714,59.284,9047.0
2021-03-29 14:00:00,73.73,73.91,73.63,73.8,13646.0,59.2679,59.4126,59.1875,59.3242,13646.0
2021-03-29 14:05:00,73.84,74.02,73.75,73.98,42552.0,59.3563,59.501,59.284,59.4688,42552.0
2021-03-29 14:10:00,73.99,74.12,73.88,74.1,17214.0,59.4769,59.5814,59.3885,59.5653,17214.0
2021-03-29 14:15:00,74.06,74.06,73.95,73.99,10459.0,59.5332,59.5332,59.4447,59.4769,10459.0
2021-03-29 14:20:00,74.0,74.12,73.98,74.1,9357.0,59.4849,59.5814,59.4688,59.5653,9357.0
2021-03-29 14:25:00,74.09,74.27,73.99,74.22,22734.0,59.5573,59.702,59.4769,59.6618,22734.0
2021-03-29 14:30:00,74.23,74.3,73.98,74.02,9944.0,59.6698,59.7261,59.4688,59.501,9944.0
2021-03-29 14:35:00,74.02,74.02,73.76,73.89,16889.0,59.501,59.501,59.292,59.3965,16889.0
2021-03-29 14:40:00,73.89,74.14,73.87,74.14,10204.0,59.3965,59.5975,59.3804,59.5975,10204.0
2021-03-29 14:45:00,74.12,74.35,74.07,74.29,13871.0,59.5814,59.7663,59.5412,59.718,13871.0
2021-03-29 14:50:00,74.25,74.35,74.21,74.27,7416.0,59.6859,59.7663,59.6537,59.702,7416.0
2021-03-29 14:55:00,74.26,74.27,73.96,74.02,22009.0,59.6939,59.702,59.4528,59.501,22009.0
2021-03-29 15:00:00,74.03,74.16,74.03,74.12,11674.0,59.509,59.6135,59.509,59.5814,11674.0
2021-03-29 15:05:00,74.16,74.27,74.16,74.24,32398.0,59.6135,59.702,59.6135,59.6778,32398.0
2021-03-29 15:10:00,74.23,74.34,74.15,74.33,38921.0,59.6698,59.7582,59.6055,59.7502,38921.0
2021-03-29 15:15:00,74.33,74.53,74.33,74.43,22148.0,59.7502,59.911,59.7502,59.8306,22148.0
2021-03-29 15:20:00,74.44,74.53,74.37,74.46,16215.0,59.8386,59.911,59.7823,59.8547,16215.0
2021-03-29 15:25:00,74.47,74.63,74.42,74.44,15308.0,59.8627,59.9913,59.8225,59.8386,15308.0
2021-03-29 15:30:00,74.46,74.48,74.27,74.29,20855.0,59.8547,59.8708,59.702,59.718,20855.0
2021-03-29 15:35:00,74.31,74.36,74.11,74.19,25290.0,59.7341,59.7743,59.5733,59.6377,25290.0
2021-03-29 15:40:00,74.17,74.21,73.92,73.92,29557.0,59.6216,59.6537,59.4206,59.4206,29557.0
2021-03-29 15:45:00,73.93,74.15,73.84,73.95,32278.0,59.4287,59.6055,59.3563,59.4447,32278.0
2021-03-29 15:50:00,73.95,74.02,73.79,73.79,73018.0,59.4447,59.501,59.3161,59.3161,73018.0
2021-03-29 15:55:00,73.78,73.93,73.53,73.66,212743.0,59.3081,59.4287,59.1071,59.2116,212743.0
2021-03-30 09:30:00,72.55,72.79,72.3,72.45,53005.0,58.3193,58.5123,58.1184,58.239,53005.0
2021-03-30 09:35:00,72.48,72.51,71.71,71.88,59167.0,58.2631,58.2872,57.6441,57.7808,59167.0
2021-03-30 09:40:00,71.88,72.15,71.85,71.98,17652.0,57.7808,57.9978,57.7566,57.8611,17652.0
2021-03-30 09:45:00,72.03,72.12,71.58,71.7,39837.0,57.9013,57.9737,57.5396,57.6361,39837.0
2021-03-30 09:50:00,71.7,71.81,71.39,71.77,21972.0,57.6361,57.7245,57.3869,57.6923,21972.0
2021-03-30 09:55:00,71.8,72.2,71.76,72.1,27014.0,57.7164,58.038,57.6843,57.9576,27014.0
2021-03-30 10:00:00,72.09,72.65,72.07,72.49,46972.0,57.9496,58.3997,57.9335,58.2711,46972.0
2021-03-30 10:05:00,72.53,72.67,72.3,72.64,27517.0,58.3033,58.4158,58.1184,58.3917,27517.0
2021-03-30 10:10:00,72.7,72.73,72.4,72.43,37900.0,58.4399,58.464,58.1988,58.2229,37900.0
2021-03-30 10:15:00,72.47,72.74,72.41,72.73,37801.0,58.255,58.4721,58.2068,58.464,37801.0
2021-03-30 10:20:00,72.73,72.83,72.26,72.47,29806.0,58.464,58.5444,58.0862,58.255,29806.0
2021-03-30 10:25:00,72.49,72.83,72.48,72.77,21748.0,58.2711,58.5444,58.2631,58.4962,21748.0
2021-03-30 10:30:00,72.76,72.8,72.61,72.71,29041.0,58.4881,58.5203,58.3676,58.448,29041.0
2021-03-30 10:35:00,72.71,73.01,72.46,73.0,29045.0,58.448,58.6891,58.247,58.6811,29045.0
2021-03-30 10:40:00,73.0,73.15,72.86,72.86,19259.0,58.6811,58.8016,58.5685,58.5685,19259.0
2021-03-30 10:45:00,72.9,73.18,72.88,73.01,28383.0,58.6007,58.8258,58.5846,58.6891,28383.0
2021-03-30 10:50:00,73.03,73.03,72.48,72.48,17876.0,58.7052,58.7052,58.2631,58.2631,17876.0
2021-03-30 10:55:00,72.47,72.65,72.4,72.61,33066.0,58.255,58.3997,58.1988,58.3676,33066.0
2021-03-30 11:00:00,72.62,72.96,72.59,72.96,13483.0,58.3756,58.6489,58.3515,58.6489,13483.0
2021-03-30 11:05:00,72.93,73.19,72.91,73.18,17135.0,58.6248,58.8338,58.6087,58.8258,17135.0
2021-03-30 11:10:00,73.19,73.34,73.14,73.28,26766.0,58.8338,58.9544,58.7936,58.9061,26766.0
2021-03-30 11:15:00,73.31,73.38,73.05,73.37,29290.0,58.9303,58.9865,58.7213,58.9785,29290.0
2021-03-30 11:20:00,73.43,73.49,73.04,73.05,23438.0,59.0267,59.075,58.7132,58.7213,23438.0
2021-03-30 11:25:00,73.0,73.0,72.79,72.89,10145.0,58.6811,58.6811,58.5123,58.5926,10145.0
2021-03-30 11:30:00,72.89,73.03,72.82,72.96,9219.0,58.5926,58.7052,58.5364,58.6489,9219.0
2021-03-30 11:35:00,72.97,73.04,72.76,72.76,8070.0,58.657,58.7132,58.4881,58.4881,8070.0
2021-03-30 11:40:00,72.77,72.92,72.69,72.89,15565.0,58.4962,58.6168,58.4319,58.5926,15565.0
2021-03-30 11:45:00,72.92,73.05,72.86,72.95,14637.0,58.6168,58.7213,58.5685,58.6409,14637.0
2021-03-30 11:50:00,72.91,72.91,72.73,72.78,9249.0,58.6087,58.6087,58.464,58.5042,9249.0
2021-03-30 11:55:00,72.78,72.93,72.72,72.83,9961.0,58.5042,58.6248,58.456,58.5444,9961.0
2021-03-30 12:00:00,72.81,72.98,72.8,72.96,22339.0,58.5283,58.665,58.5203,58.6489,22339.0
2021-03-30 12:05:00,72.96,73.01,72.83,72.95,18354.0,58.6489,58.6891,58.5444,58.6409,18354.0
2021-03-30 12:10:00,72.99,72.99,72.78,72.92,10799.0,58.673,58.673,58.5042,58.6168,10799.0
2021-03-30 12:15:00,72.93,72.96,72.84,72.89,5869.0,58.6248,58.6489,58.5525,58.5926,5869.0
2021-03-30 12:20:00,72.89,72.9,72.61,72.61,12548.0,58.5926,58.6007,58.3676,58.3676,12548.0
2021-03-30 12:25:00,72.62,72.92,72.62,72.88,22369.0,58.3756,58.6168,58.3756,58.5846,22369.0
2021-03-30 12:30:00,72.87,72.92,72.82,72.88,5189.0,58.5766,58.6168,58.5364,58.5846,5189.0
2021-03-30 12:35:00,72.91,73.03,72.86,73.01,33525.0,58.6087,58.7052,58.5685,58.6891,33525.0
2021-03-30 12:40:00,73.02,73.12,73.02,73.07,5566.0,58.6971,58.7775,58.6971,58.7373,5566.0
2021-03-30 12:45:00,73.07,73.27,73.07,73.22,18192.0,58.7373,58.8981,58.7373,58.8579,18192.0
2021-03-30 12:50:00,73.2,73.22,73.05,73.22,5330.0,58.8418,58.8579,58.7213,58.8579,5330.0
2021-03-30 12:55:00,73.21,73.34,73.21,73.34,4889.0,58.8499,58.9544,58.8499,58.9544,4889.0
2021-03-30 13:00:00,73.33,73.33,73.24,73.3,7618.0,58.9463,58.9463,58.874,58.9222,7618.0
2021-03-30 13:05:00,73.29,73.29,73.08,73.12,7744.0,58.9142,58.9142,58.7454,58.7775,7744.0
2021-03-30 13:10:00,73.11,73.13,72.97,73.07,35477.0,58.7695,58.7856,58.657,58.7373,35477.0
2021-03-30 13:15:00,73.09,73.16,73.07,73.16,4713.0,58.7534,58.8097,58.7373,58.8097,4713.0
2021-03-30 13:20:00,73.15,73.36,73.11,73.36,8597.0,58.8016,58.9705,58.7695,58.9705,8597.0
2021-03-30 13:25:00,73.34,73.37,73.25,73.28,9268.0,58.9544,58.9785,58.882,58.9061,9268.0
2021-03-30 13:30:00,73.26,73.27,73.08,73.19,8907.0,58.8901,58.8981,58.7454,58.8338,8907.0
2021-03-30 13:35:00,73.17,73.39,73.12,73.39,10383.0,58.8177,58.9946,58.7775,58.9946,10383.0
2021-03-30 13:40:00,73.37,73.37,73.26,73.31,10875.0,58.9785,58.9785,58.8901,58.9303,10875.0
2021-03-30 13:45:00,73.33,73.38,73.09,73.14,9434.0,58.9463,58.9865,58.7534,58.7936,9434.0
2021-03-30 13:50:00,73.15,73.28,73.15,73.18,14979.0,58.8016,58.9061,58.8016,58.8258,14979.0
2021-03-30 13:55:00,73.19,73.26,73.14,73.17,10186.0,58.8338,58.8901,58.7936,58.8177,10186.0
2021-03-30 14:00:00,73.19,73.33,73.11,73.33,11643.0,58.8338,58.9463,58.7695,58.9463,11643.0
2021-03-30 14:05:00,73.31,73.63,73.29,73.59,13524.0,58.9303,59.1875,58.9142,59.1553,13524.0
2021-03-30 14:10:00,73.59,73.72,73.54,73.65,24533.0,59.1553,59.2598,59.1151,59.2036,24533.0
2021-03-30 14:15:00,73.65,73.75,73.54,73.72,8416.0,59.2036,59.284,59.1151,59.2598,8416.0
2021-03-30 14:20:00,73.67,73.71,73.5,73.53,11110.0,59.2196,59.2518,59.083,59.1071,11110.0
2021-03-30 14:25:00,73.59,73.7,73.57,73.63,11386.0,59.1553,59.2438,59.1393,59.1875,11386.0
2021-03-30 14:30:00,73.61,73.76,73.53,73.53,17854.0,59.1714,59.292,59.1071,59.1071,17854.0
2021-03-30 14:35:00,73.52,73.55,73.35,73.35,11102.0,59.0991,59.1232,58.9624,58.9624,11102.0
2021-03-30 14:40:00,73.33,73.49,73.33,73.43,12198.0,58.9463,59.075,58.9463,59.0267,12198.0
2021-03-30 14:45:00,73.46,73.48,73.33,73.35,7432.0,59.0508,59.0669,58.9463,58.9624,7432.0
2021-03-30 14:50:00,73.38,73.57,73.38,73.51,6043.0,58.9865,59.1393,58.9865,59.091,6043.0
2021-03-30 14:55:00,73.48,73.74,73.45,73.73,23413.0,59.0669,59.2759,59.0428,59.2679,23413.0
2021-03-30 15:00:00,73.7,73.9,73.69,73.87,16337.0,59.2438,59.4045,59.2357,59.3804,16337.0
2021-03-30 15:05:00,73.86,73.9,73.7,73.71,14770.0,59.3724,59.4045,59.2438,59.2518,14770.0
2021-03-30 15:10:00,73.69,73.7,73.41,73.44,11108.0,59.2357,59.2438,59.0106,59.0348,11108.0
2021-03-30 15:15:00,73.45,73.54,73.42,73.53,11674.0,59.0428,59.1151,59.0187,59.1071,11674.0
2021-03-30 15:20:00,73.52,73.68,73.52,73.66,13597.0,59.0991,59.2277,59.0991,59.2116,13597.0
2021-03-30 15:25:00,73.68,73.7,73.6,73.6,11498.0,59.2277,59.2438,59.1634,59.1634,11498.0
2021-03-30 15:30:00,73.6,73.77,73.6,73.77,14325.0,59.1634,59.3,59.1634,59.3,14325.0
2021-03-30 15:35:00,73.76,73.77,73.6,73.64,17477.0,59.292,59.3,59.1634,59.1955,17477.0
2021-03-30 15:40:00,73.63,73.65,73.4,73.44,18116.0,59.1875,59.2036,59.0026,59.0348,18116.0
2021-03-30 15:45:00,73.43,73.48,73.34,73.38,27910.0,59.0267,59.0669,58.9544,58.9865,27910.0
2021-03-30 15:50:00,73.36,73.46,73.26,73.46,50974.0,58.9705,59.0508,58.8901,59.0508,50974.0
2021-03-30 15:55:00,73.45,73.46,73.16,73.26,197985.0,59.0428,59.0508,58.8097,58.8901,197985.0
2021-03-31 09:30:00,73.13,73.44,72.83,73.39,54859.0,58.7856,59.0348,58.5444,58.9946,54859.0
2021-03-31 09:35:00,73.4,73.58,73.09,73.56,26533.0,59.0026,59.1473,58.7534,59.1312,26533.0
2021-03-31 09:40:00,73.62,73.79,73.2,73.25,18624.0,59.1795,59.3161,58.8418,58.882,18624.0
2021-03-31 09:45:00,73.38,73.75,73.27,73.47,17400.0,58.9865,59.284,58.8981,59.0589,17400.0
2021-03-31 09:50:00,73.47,73.47,73.08,73.24,16098.0,59.0589,59.0589,58.7454,58.874,16098.0
2021-03-31 09:55:00,73.37,73.38,72.91,72.95,13681.0,58.9785,58.9865,58.6087,58.6409,13681.0
2021-03-31 10:00:00,73.0,73.08,72.77,73.01,9337.0,58.6811,58.7454,58.4962,58.6891,9337.0
2021-03-31 10:05:00,72.94,73.1,72.67,72.79,10632.0,58.6328,58.7615,58.4158,58.5123,10632.0
2021-03-31 10:10:00,72.84,72.92,72.65,72.86,10300.0,58.5525,58.6168,58.3997,58.5685,10300.0
2021-03-31 10:15:00,72.83,72.87,72.66,72.75,9488.0,58.5444,58.5766,58.4078,58.4801,9488.0
2021-03-31 10:20:00,72.72,72.96,72.58,72.9,12205.0,58.456,58.6489,58.3435,58.6007,12205.0
2021-03-31 10:25:00,72.89,72.94,72.75,72.75,9559.0,58.5926,58.6328,58.4801,58.4801,9559.0
2021-03-31 10:30:00,72.75,72.84,72.66,72.82,13162.0,58.4801,58.5525,58.4078,58.5364,13162.0
2021-03-31 10:35:00,72.8,73.1,72.68,73.1,13114.0,58.5203,58.7615,58.4238,58.7615,13114.0
2021-03-31 10:40:00,73.09,73.12,72.71,72.86,23683.0,58.7534,58.7775,58.448,58.5685,23683.0
2021-03-31 10:45:00,72.84,72.86,72.73,72.78,13632.0,58.5525,58.5685,58.464,58.5042,13632.0
2021-03-31 10:50:00,72.81,72.96,72.69,72.74,17635.0,58.5283,58.6489,58.4319,58.4721,17635.0
2021-03-31 10:55:00,72.74,72.9,72.74,72.81,12661.0,58.4721,58.6007,58.4721,58.5283,12661.0
2021-03-31 11:00:00,72.81,72.86,72.6,72.86,15695.0,58.5283,58.5685,58.3595,58.5685,15695.0
2021-03-31 11:05:00,72.87,72.9,72.76,72.81,33885.0,58.5766,58.6007,58.4881,58.5283,33885.0
2021-03-31 11:10:00,72.81,72.94,72.75,72.88,48209.0,58.5283,58.6328,58.4801,58.5846,48209.0
2021-03-31 11:15:00,72.85,72.98,72.8,72.96,154366.0,58.5605,58.665,58.5203,58.6489,154366.0
2021-03-31 11:20:00,72.98,73.21,72.97,73.05,47746.0,58.665,58.8499,58.657,58.7213,47746.0
2021-03-31 11:25:00,73.08,73.19,72.86,72.88,65320.0,58.7454,58.8338,58.5685,58.5846,65320.0
2021-03-31 11:30:00,72.85,72.86,72.56,72.63,16874.0,58.5605,58.5685,58.3274,58.3836,16874.0
2021-03-31 11:35:00,72.67,72.71,72.55,72.64,20760.0,58.4158,58.448,58.3193,58.3917,20760.0
2021-03-31 11:40:00,72.63,72.73,72.61,72.72,11649.0,58.3836,58.464,58.3676,58.456,11649.0
2021-03-31 11:45:00,72.74,72.96,72.72,72.93,10558.0,58.4721,58.6489,58.456,58.6248,10558.0
2021-03-31 11:50:00,72.94,72.94,72.77,72.8,8496.0,58.6328,58.6328,58.4962,58.5203,8496.0
2021-03-31 11:55:00,72.85,72.86,72.71,72.81,7233.0,58.5605,58.5685,58.448,58.5283,7233.0
2021-03-31 12:00:00,72.82,72.83,72.64,72.75,17055.0,58.5364,58.5444,58.3917,58.4801,17055.0
2021-03-31 12:05:00,72.81,72.92,72.77,72.91,6427.0,58.5283,58.6168,58.4962,58.6087,6427.0
2021-03-31 12:10:00,72.88,72.95,72.83,72.89,8429.0,58.5846,58.6409,58.5444,58.5926,8429.0
2021-03-31 12:15:00,72.91,72.91,72.79,72.86,8717.0,58.6087,58.6087,58.5123,58.5685,8717.0
2021-03-31 12:20:00,72.84,72.86,72.7,72.72,8085.0,58.5525,58.5685,58.4399,58.456,8085.0
2021-03-31 12:25:00,72.68,72.83,72.68,72.81,4734.0,58.4238,58.5444,58.4238,58.5283,4734.0
2021-03-31 12:30:00,72.82,72.87,72.75,72.76,8162.0,58.5364,58.5766,58.4801,58.4881,8162.0
2021-03-31 12:35:00,72.76,72.84,72.71,72.72,12321.0,58.4881,58.5525,58.448,58.456,12321.0
2021-03-31 12:40:00,72.72,72.82,72.71,72.81,4805.0,58.456,58.5364,58.448,58.5283,4805.0
2021-03-31 12:45:00,72.83,72.84,72.75,72.77,7889.0,58.5444,58.5525,58.4801,58.4962,7889.0
2021-03-31 12:50:00,72.78,72.93,72.73,72.91,10912.0,58.5042,58.6248,58.464,58.6087,10912.0
2021-03-31 12:55:00,72.92,72.99,72.89,72.95,6937.0,58.6168,58.673,58.5926,58.6409,6937.0
2021-03-31 13:00:00,72.98,73.11,72.98,73.07,7163.0,58.665,58.7695,58.665,58.7373,7163.0
2021-03-31 13:05:00,73.09,73.12,72.9,72.9,16595.0,58.7534,58.7775,58.6007,58.6007,16595.0
2021-03-31 13:10:00,72.92,72.99,72.9,72.98,4470.0,58.6168,58.673,58.6007,58.665,4470.0
2021-03-31 13:15:00,72.98,73.05,72.84,72.87,11846.0,58.665,58.7213,58.5525,58.5766,11846.0
2021-03-31 13:20:00,72.85,72.97,72.83,72.93,4839.0,58.5605,58.657,58.5444,58.6248,4839.0
2021-03-31 13:25:00,72.93,72.93,72.81,72.91,8070.0,58.6248,58.6248,58.5283,58.6087,8070.0
2021-03-31 13:30:00,72.88,72.99,72.85,72.96,7811.0,58.5846,58.673,58.5605,58.6489,7811.0
2021-03-31 13:35:00,72.98,73.02,72.91,72.95,15740.0,58.665,58.6971,58.6087,58.6409,15740.0
2021-03-31 13:40:00,72.94,72.95,72.81,72.86,4310.0,58.6328,58.6409,58.5283,58.5685,4310.0
2021-03-31 13:45:00,72.83,72.83,72.56,72.61,7846.0,58.5444,58.5444,58.3274,58.3676,7846.0
2021-03-31 13:50:00,72.58,72.58,72.2,72.24,60217.0,58.3435,58.3435,58.038,58.0701,60217.0
2021-03-31 13:55:00,72.25,72.3,72.19,72.26,20871.0,58.0782,58.1184,58.03,58.0862,20871.0
2021-03-31 14:00:00,72.25,72.48,72.24,72.42,7802.0,58.0782,58.2631,58.0701,58.2148,7802.0
2021-03-31 14:05:00,72.42,72.44,72.19,72.22,17356.0,58.2148,58.2309,58.03,58.0541,17356.0
2021-03-31 14:10:00,72.28,72.38,72.27,72.31,9983.0,58.1023,58.1827,58.0943,58.1264,9983.0
2021-03-31 14:15:00,72.31,72.42,72.2,72.39,19954.0,58.1264,58.2148,58.038,58.1907,19954.0
2021-03-31 14:20:00,72.37,72.48,72.31,72.46,151808.0,58.1746,58.2631,58.1264,58.247,151808.0
2021-03-31 14:25:00,72.47,72.62,72.44,72.6,62387.0,58.255,58.3756,58.2309,58.3595,62387.0
2021-03-31 14:30:00,72.59,72.94,72.59,72.88,20752.0,58.3515,58.6328,58.3515,58.5846,20752.0
2021-03-31 14:35:00,72.88,72.88,72.51,72.51,25309.0,58.5846,58.5846,58.2872,58.2872,25309.0
2021-03-31 14:40:00,72.55,72.75,72.48,72.69,12626.0,58.3193,58.4801,58.2631,58.4319,12626.0
2021-03-31 14:45:00,72.67,72.73,72.55,72.58,42790.0,58.4158,58.464,58.3193,58.3435,42790.0
2021-03-31 14:50:00,72.58,72.64,72.5,72.52,14432.0,58.3435,58.3917,58.2791,58.2952,14432.0
2021-03-31 14:55:00,72.52,72.61,72.49,72.56,82446.0,58.2952,58.3676,58.2711,58.3274,82446.0
2021-03-31 15:00:00,72.54,72.64,72.45,72.54,37568.0,58.3113,58.3917,58.239,58.3113,37568.0
2021-03-31 15:05:00,72.54,72.78,72.52,72.71,13844.0,58.3113,58.5042,58.2952,58.448,13844.0
2021-03-31 15:10:00,72.75,72.78,72.65,72.74,15316.0,58.4801,58.5042,58.3997,58.4721,15316.0
2021-03-31 15:15:00,72.74,72.8,72.71,72.76,24388.0,58.4721,58.5203,58.448,58.4881,24388.0
2021-03-31 15:20:00,72.73,72.8,72.65,72.66,24616.0,58.464,58.5203,58.3997,58.4078,24616.0
2021-03-31 15:25:00,72.7,72.8,72.7,72.73,21361.0,58.4399,58.5203,58.4399,58.464,21361.0
2021-03-31 15:30:00,72.73,72.89,72.73,72.84,32498.0,58.464,58.5926,58.464,58.5525,32498.0
2021-03-31 15:35:00,72.84,72.84,72.48,72.51,71903.0,58.5525,58.5525,58.2631,58.2872,71903.0
2021-03-31 15:40:00,72.48,72.59,72.44,72.57,94166.0,58.2631,58.3515,58.2309,58.3354,94166.0
2021-03-31 15:45:00,72.56,72.56,72.25,72.48,68516.0,58.3274,58.3274,58.0782,58.2631,68516.0
2021-03-31 15:50:00,72.46,72.64,72.33,72.63,75128.0,58.247,58.3917,58.1425,58.3836,75128.0
2021-03-31 15:55:00,72.62,72.71,72.47,72.51,137478.0,58.3756,58.448,58.255,58.2872,137478.0
2021-04-01 09:30:00,72.83,73.11,72.16,72.92,194523.0,58.5444,58.7695,58.0058,58.6168,194523.0
2021-04-01 09:35:00,72.95,73.25,72.75,72.76,80304.0,58.6409,58.882,58.4801,58.4881,80304.0
2021-04-01 09:40:00,72.69,73.2,72.68,73.13,39514.0,58.4319,58.8418,58.4238,58.7856,39514.0
2021-04-01 09:45:00,73.13,73.48,73.12,73.23,19286.0,58.7856,59.0669,58.7775,58.866,19286.0
2021-04-01 09:50:00,73.23,73.97,73.21,73.89,74933.0,58.866,59.4608,58.8499,59.3965,74933.0
2021-04-01 09:55:00,73.94,73.98,73.67,73.86,70733.0,59.4367,59.4688,59.2196,59.3724,70733.0
2021-04-01 10:00:00,73.86,74.3,73.78,74.3,20330.0,59.3724,59.7261,59.3081,59.7261,20330.0
2021-04-01 10:05:00,74.31,74.73,74.3,74.73,33286.0,59.7341,60.0717,59.7261,60.0717,33286.0
2021-04-01 10:10:00,74.72,74.87,74.55,74.87,34830.0,60.0637,60.1843,59.927,60.1843,34830.0
2021-04-01 10:15:00,74.85,74.97,74.61,74.7,75937.0,60.1682,60.2647,59.9753,60.0476,75937.0
2021-04-01 10:20:00,74.7,74.79,74.55,74.68,56510.0,60.0476,60.12,59.927,60.0315,56510.0
2021-04-01 10:25:00,74.65,75.16,74.6,74.95,376984.0,60.0074,60.4174,59.9672,60.2486,376984.0
2021-04-01 10:30:00,74.95,75.0,74.71,74.88,37756.0,60.2486,60.2888,60.0557,60.1923,37756.0
2021-04-01 10:35:00,74.88,74.88,74.42,74.44,67933.0,60.1923,60.1923,59.8225,59.8386,67933.0
2021-04-01 10:40:00,74.45,74.51,73.85,74.19,244516.0,59.8467,59.8949,59.3643,59.6377,244516.0
2021-04-01 10:45:00,74.17,74.22,74.04,74.05,102534.0,59.6216,59.6618,59.5171,59.5251,102534.0
2021-04-01 10:50:00,74.03,74.1,73.95,74.08,156214.0,59.509,59.5653,59.4447,59.5492,156214.0
2021-04-01 10:55:00,74.07,74.31,73.98,74.17,23564.0,59.5412,59.7341,59.4688,59.6216,23564.0
2021-04-01 11:00:00,74.18,74.41,74.09,74.41,40143.0,59.6296,59.8145,59.5573,59.8145,40143.0
2021-04-01 11:05:00,74.37,74.47,73.94,74.01,49853.0,59.7823,59.8627,59.4367,59.493,49853.0
2021-04-01 11:10:00,73.98,74.03,73.39,73.64,150628.0,59.4688,59.509,58.9946,59.1955,150628.0
2021-04-01 11:15:00,73.61,73.79,73.39,73.47,84850.0,59.1714,59.3161,58.9946,59.0589,84850.0
2021-04-01 11:20:00,73.43,73.46,72.79,72.79,61419.0,59.0267,59.0508,58.5123,58.5123,61419.0
2021-04-01 11:25:00,72.78,72.85,72.61,72.69,43769.0,58.5042,58.5605,58.3676,58.4319,43769.0
2021-04-01 11:30:00,72.66,73.19,72.65,73.19,30846.0,58.4078,58.8338,58.3997,58.8338,30846.0
2021-04-01 11:35:00,73.15,73.31,73.1,73.31,47897.0,58.8016,58.9303,58.7615,58.9303,47897.0
2021-04-01 11:40:00,73.3,73.46,73.18,73.23,29755.0,58.9222,59.0508,58.8258,58.866,29755.0
2021-04-01 11:45:00,73.23,73.37,73.19,73.22,23223.0,58.866,58.9785,58.8338,58.8579,23223.0
2021-04-01 11:50:00,73.22,73.23,73.08,73.14,25006.0,58.8579,58.866,58.7454,58.7936,25006.0
2021-04-01 11:55:00,73.14,73.16,72.96,73.03,18439.0,58.7936,58.8097,58.6489,58.7052,18439.0
2021-04-01 12:00:00,73.03,73.22,73.01,73.05,16983.0,58.7052,58.8579,58.6891,58.7213,16983.0
2021-04-01 12:05:00,73.08,73.32,73.04,73.32,24011.0,58.7454,58.9383,58.7132,58.9383,24011.0
2021-04-01 12:10:00,73.36,73.42,73.15,73.2,23707.0,58.9705,59.0187,58.8016,58.8418,23707.0
2021-04-01 12:15:00,73.22,73.63,73.2,73.62,29582.0,58.8579,59.1875,58.8418,59.1795,29582.0
2021-04-01 12:20:00,73.63,73.86,73.63,73.86,35224.0,59.1875,59.3724,59.1875,59.3724,35224.0
2021-04-01 12:25:00,73.84,73.93,73.77,73.8,33347.0,59.3563,59.4287,59.3,59.3242,33347.0
2021-04-01 12:30:00,73.79,73.87,73.7,73.83,35092.0,59.3161,59.3804,59.2438,59.3483,35092.0
2021-04-01 12:35:00,73.85,74.11,73.84,74.11,33811.0,59.3643,59.5733,59.3563,59.5733,33811.0
2021-04-01 12:40:00,74.14,74.17,73.96,74.08,54712.0,59.5975,59.6216,59.4528,59.5492,54712.0
2021-04-01 12:45:00,74.1,74.41,74.1,74.37,25743.0,59.5653,59.8145,59.5653,59.7823,25743.0
2021-04-01 12:50:00,74.33,74.38,74.08,74.15,18335.0,59.7502,59.7904,59.5492,59.6055,18335.0
2021-04-01 12:55:00,74.14,74.16,73.88,73.88,19422.0,59.5975,59.6135,59.3885,59.3885,19422.0
2021-04-01 13:00:00,73.94,74.24,73.94,74.17,24092.0,59.4367,59.6778,59.4367,59.6216,24092.0
2021-04-01 13:05:00,74.09,74.32,74.02,74.25,21693.0,59.5573,59.7422,59.501,59.6859,21693.0
2021-04-01 13:10:00,74.25,74.43,74.25,74.37,13356.0,59.6859,59.8306,59.6859,59.7823,13356.0
2021-04-01 13:15:00,74.34,74.37,74.2,74.33,30938.0,59.7582,59.7823,59.6457,59.7502,30938.0
2021-04-01 13:20:00,74.32,74.46,74.25,74.39,12385.0,59.7422,59.8547,59.6859,59.7984,12385.0
2021-04-01 13:25:00,74.38,74.58,74.38,74.48,18105.0,59.7904,59.9512,59.7904,59.8708,18105.0
2021-04-01 13:30:00,74.43,74.64,74.4,74.63,15860.0,59.8306,59.9994,59.8065,59.9913,15860.0
2021-04-01 13:35:00,74.64,74.74,74.57,74.64,12829.0,59.9994,60.0798,59.9431,59.9994,12829.0
2021-04-01 13:40:00,74.62,74.82,74.6,74.82,15704.0,59.9833,60.1441,59.9672,60.1441,15704.0
2021-04-01 13:45:00,74.85,75.0,74.79,74.99,25932.0,60.1682,60.2888,60.12,60.2807,25932.0
2021-04-01 13:50:00,74.99,75.01,74.88,74.96,17977.0,60.2807,60.2968,60.1923,60.2566,17977.0
2021-04-01 13:55:00,74.93,75.0,74.92,74.94,22710.0,60.2325,60.2888,60.2245,60.2405,22710.0
2021-04-01 14:00:00,74.94,75.11,74.85,75.1,66724.0,60.2405,60.3772,60.1682,60.3692,66724.0
2021-04-01 14:05:00,75.11,75.12,74.98,74.99,65718.0,60.3772,60.3852,60.2727,60.2807,65718.0
2021-04-01 14:10:00,74.98,75.02,74.8,74.95,21476.0,60.2727,60.3048,60.128,60.2486,21476.0
2021-04-01 14:15:00,74.96,74.98,74.76,74.76,17651.0,60.2566,60.2727,60.0958,60.0958,17651.0
2021-04-01 14:20:00,74.76,75.0,74.72,74.98,14652.0,60.0958,60.2888,60.0637,60.2727,14652.0
2021-04-01 14:25:00,74.94,75.0,74.85,75.0,18493.0,60.2405,60.2888,60.1682,60.2888,18493.0
2021-04-01 14:30:00,74.97,75.01,74.91,74.97,24138.0,60.2647,60.2968,60.2164,60.2647,24138.0
2021-04-01 14:35:00,74.96,75.01,74.92,74.96,24935.0,60.2566,60.2968,60.2245,60.2566,24935.0
2021-04-01 14:40:00,74.99,75.0,74.83,74.98,16184.0,60.2807,60.2888,60.1521,60.2727,16184.0
2021-04-01 14:45:00,74.97,75.0,74.9,75.0,19944.0,60.2647,60.2888,60.2084,60.2888,19944.0
2021-04-01 14:50:00,75.0,75.01,74.85,74.9,20322.0,60.2888,60.2968,60.1682,60.2084,20322.0
2021-04-01 14:55:00,74.88,75.01,74.87,74.98,40268.0,60.1923,60.2968,60.1843,60.2727,40268.0
2021-04-01 15:00:00,74.95,75.16,74.94,75.16,30445.0,60.2486,60.4174,60.2405,60.4174,30445.0
2021-04-01 15:05:00,75.18,75.31,75.1,75.25,25710.0,60.4335,60.538,60.3692,60.4897,25710.0
2021-04-01 15:10:00,75.25,75.27,74.9,75.03,36155.0,60.4897,60.5058,60.2084,60.3129,36155.0
2021-04-01 15:15:00,75.03,75.16,74.93,75.07,20442.0,60.3129,60.4174,60.2325,60.345,20442.0
2021-04-01 15:20:00,75.07,75.19,75.06,75.13,20137.0,60.345,60.4415,60.337,60.3933,20137.0
2021-04-01 15:25:00,75.15,75.21,74.93,74.94,17596.0,60.4093,60.4576,60.2325,60.2405,17596.0
2021-04-01 15:30:00,74.94,75.29,74.94,75.29,25117.0,60.2405,60.5219,60.2405,60.5219,25117.0
2021-04-01 15:35:00,75.27,75.43,75.25,75.42,37721.0,60.5058,60.6344,60.4897,60.6264,37721.0
2021-04-01 15:40:00,75.41,75.55,75.26,75.31,40247.0,60.6183,60.7309,60.4978,60.538,40247.0
2021-04-01 15:45:00,75.31,75.37,75.17,75.37,55288.0,60.538,60.5862,60.4254,60.5862,55288.0
2021-04-01 15:50:00,75.37,75.46,75.31,75.38,154368.0,60.5862,60.6585,60.538,60.5942,154368.0
2021-04-01 15:55:00,75.37,75.42,75.08,75.34,629884.0,60.5862,60.6264,60.3531,60.5621,629884.0
2021-04-05 09:30:00,75.04,75.15,73.45,73.7,157220.0,60.3209,60.4093,59.0428,59.2438,157220.0
2021-04-05 09:35:00,73.63,73.89,73.0,73.07,74516.0,59.1875,59.3965,58.6811,58.7373,74516.0
2021-04-05 09:40:00,73.03,73.22,72.91,73.0,40820.0,58.7052,58.8579,58.6087,58.6811,40820.0
2021-04-05 09:45:00,72.9,73.04,72.57,72.64,48232.0,58.6007,58.7132,58.3354,58.3917,48232.0
2021-04-05 09:50:00,72.58,72.91,72.32,72.81,39364.0,58.3435,58.6087,58.1345,58.5283,39364.0
2021-04-05 09:55:00,72.77,72.93,72.62,72.78,34888.0,58.4962,58.6248,58.3756,58.5042,34888.0
2021-04-05 10:00:00,72.73,72.73,72.36,72.43,29949.0,58.464,58.464,58.1666,58.2229,29949.0
2021-04-05 10:05:00,72.43,72.67,72.41,72.59,21247.0,58.2229,58.4158,58.2068,58.3515,21247.0
2021-04-05 10:10:00,72.56,72.61,71.83,72.06,94156.0,58.3274,58.3676,57.7406,57.9255,94156.0
2021-04-05 10:15:00,72.03,72.17,71.83,71.97,39234.0,57.9013,58.0139,57.7406,57.8531,39234.0
2021-04-05 10:20:00,71.96,72.18,71.79,72.18,29129.0,57.8451,58.0219,57.7084,58.0219,29129.0
2021-04-05 10:25:00,72.13,72.34,72.11,72.22,37970.0,57.9817,58.1505,57.9656,58.0541,37970.0
2021-04-05 10:30:00,72.25,72.53,72.25,72.4,28618.0,58.0782,58.3033,58.0782,58.1988,28618.0
2021-04-05 10:35:00,72.4,72.53,72.27,72.49,21317.0,58.1988,58.3033,58.0943,58.2711,21317.0
2021-04-05 10:40:00,72.47,72.79,72.38,72.79,22469.0,58.255,58.5123,58.1827,58.5123,22469.0
2021-04-05 10:45:00,72.76,72.85,72.56,72.58,18578.0,58.4881,58.5605,58.3274,58.3435,18578.0
2021-04-05 10:50:00,72.56,72.9,72.45,72.7,18241.0,58.3274,58.6007,58.239,58.4399,18241.0
2021-04-05 10:55:00,72.7,73.03,72.58,72.77,70801.0,58.4399,58.7052,58.3435,58.4962,70801.0
2021-04-05 11:00:00,72.81,72.95,72.71,72.94,35055.0,58.5283,58.6409,58.448,58.6328,35055.0
2021-04-05 11:05:00,72.95,73.27,72.94,73.23,50292.0,58.6409,58.8981,58.6328,58.866,50292.0
2021-04-05 11:10:00,73.23,73.24,72.98,73.01,15257.0,58.866,58.874,58.665,58.6891,15257.0
2021-04-05 11:15:00,73.01,73.06,72.53,72.64,15304.0,58.6891,58.7293,58.3033,58.3917,15304.0
2021-04-05 11:20:00,72.59,72.67,72.52,72.66,14057.0,58.3515,58.4158,58.2952,58.4078,14057.0
2021-04-05 11:25:00,72.64,72.81,72.49,72.81,11019.0,58.3917,58.5283,58.2711,58.5283,11019.0
2021-04-05 11:30:00,72.78,72.84,72.58,72.62,15147.0,58.5042,58.5525,58.3435,58.3756,15147.0
2021-04-05 11:35:00,72.63,72.75,72.63,72.68,13184.0,58.3836,58.4801,58.3836,58.4238,13184.0
2021-04-05 11:40:00,72.66,72.68,72.52,72.56,11229.0,58.4078,58.4238,58.2952,58.3274,11229.0
2021-04-05 11:45:00,72.55,72.56,72.43,72.46,10750.0,58.3193,58.3274,58.2229,58.247,10750.0
2021-04-05 11:50:00,72.51,72.63,72.46,72.54,22509.0,58.2872,58.3836,58.247,58.3113,22509.0
2021-04-05 11:55:00,72.56,72.79,72.51,72.75,17326.0,58.3274,58.5123,58.2872,58.4801,17326.0
2021-04-05 12:00:00,72.72,72.72,72.38,72.49,24092.0,58.456,58.456,58.1827,58.2711,24092.0
2021-04-05 12:05:00,72.44,72.49,72.25,72.25,18871.0,58.2309,58.2711,58.0782,58.0782,18871.0
2021-04-05 12:10:00,72.25,72.36,72.17,72.21,14294.0,58.0782,58.1666,58.0139,58.046,14294.0
2021-04-05 12:15:00,72.21,72.38,72.02,72.06,20579.0,58.046,58.1827,57.8933,57.9255,20579.0
2021-04-05 12:20:00,72.03,72.06,71.9,71.94,31720.0,57.9013,57.9255,57.7968,57.829,31720.0
2021-04-05 12:25:00,71.95,72.07,71.58,71.62,35361.0,57.837,57.9335,57.5396,57.5718,35361.0
2021-04-05 12:30:00,71.62,71.69,71.39,71.44,36666.0,57.5718,57.628,57.3869,57.4271,36666.0
2021-04-05 12:35:00,71.43,71.43,71.13,71.36,49713.0,57.419,57.419,57.1779,57.3628,49713.0
2021-04-05 12:40:00,71.38,71.44,71.28,71.43,21010.0,57.3788,57.4271,57.2984,57.419,21010.0
2021-04-05 12:45:00,71.35,71.4,71.19,71.33,18934.0,57.3547,57.3949,57.2261,57.3386,18934.0
2021-04-05 12:50:00,71.32,71.36,71.21,71.22,16712.0,57.3306,57.3628,57.2422,57.2502,16712.0
2021-04-05 12:55:00,71.22,71.25,70.83,70.83,53557.0,57.2502,57.2743,56.9367,56.9367,53557.0
2021-04-05 13:00:00,70.84,71.13,70.84,71.12,18695.0,56.9448,57.1779,56.9448,57.1698,18695.0
2021-04-05 13:05:00,71.11,71.27,71.03,71.21,54699.0,57.1618,57.2904,57.0975,57.2422,54699.0
2021-04-05 13:10:00,71.23,71.26,70.97,71.13,23763.0,57.2583,57.2824,57.0493,57.1779,23763.0
2021-04-05 13:15:00,71.09,71.43,71.07,71.37,31325.0,57.1457,57.419,57.1296,57.3708,31325.0
2021-04-05 13:20:00,71.38,71.51,71.32,71.48,25293.0,57.3788,57.4833,57.3306,57.4592,25293.0
2021-04-05 13:25:00,71.45,71.6,71.32,71.49,52110.0,57.4351,57.5557,57.3306,57.4673,52110.0
2021-04-05 13:30:00,71.46,71.73,71.46,71.66,13809.0,57.4431,57.6602,57.4431,57.6039,13809.0
2021-04-05 13:35:00,71.64,71.77,71.6,71.73,10827.0,57.5878,57.6923,57.5557,57.6602,10827.0
2021-04-05 13:40:00,71.73,71.78,71.58,71.61,31995.0,57.6602,57.7004,57.5396,57.5637,31995.0
2021-04-05 13:45:00,71.63,71.81,71.59,71.71,24547.0,57.5798,57.7245,57.5476,57.6441,24547.0
2021-04-05 13:50:00,71.72,71.72,71.54,71.56,13868.0,57.6521,57.6521,57.5074,57.5235,13868.0
2021-04-05 13:55:00,71.57,71.72,71.49,71.69,22815.0,57.5316,57.6521,57.4673,57.628,22815.0
2021-04-05 14:00:00,71.67,71.7,71.61,71.63,14593.0,57.6119,57.6361,57.5637,57.5798,14593.0
2021-04-05 14:05:00,71.64,71.74,71.51,71.69,16277.0,57.5878,57.6682,57.4833,57.628,16277.0
2021-04-05 14:10:00,71.69,71.77,71.64,71.76,23489.0,57.628,57.6923,57.5878,57.6843,23489.0
2021-04-05 14:15:00,71.78,71.8,71.65,71.75,22008.0,57.7004,57.7164,57.5959,57.6763,22008.0
2021-04-05 14:20:00,71.76,71.83,71.64,71.67,18089.0,57.6843,57.7406,57.5878,57.6119,18089.0
2021-04-05 14:25:00,71.71,71.84,71.61,71.82,35409.0,57.6441,57.7486,57.5637,57.7325,35409.0
2021-04-05 14:30:00,71.82,71.88,71.69,71.85,48551.0,57.7325,57.7808,57.628,57.7566,48551.0
2021-04-05 14:35:00,71.85,71.97,71.85,71.96,20034.0,57.7566,57.8531,57.7566,57.8451,20034.0
2021-04-05 14:40:00,71.97,72.04,71.69,71.69,55424.0,57.8531,57.9094,57.628,57.628,55424.0
2021-04-05 14:45:00,71.68,71.73,71.59,71.66,23131.0,57.62,57.6602,57.5476,57.6039,23131.0
2021-04-05 14:50:00,71.66,71.74,71.55,71.64,29125.0,57.6039,57.6682,57.5155,57.5878,29125.0
2021-04-05 14:55:00,71.64,71.74,71.6,71.66,13444.0,57.5878,57.6682,57.5557,57.6039,13444.0
2021-04-05 15:00:00,71.66,71.82,71.66,71.81,13390.0,57.6039,57.7325,57.6039,57.7245,13390.0
2021-04-05 15:05:00,71.82,72.11,71.82,72.08,20351.0,57.7325,57.9656,57.7325,57.9415,20351.0
2021-04-05 15:10:00,72.08,72.2,72.03,72.09,33770.0,57.9415,58.038,57.9013,57.9496,33770.0
2021-04-05 15:15:00,72.08,72.24,72.08,72.21,24217.0,57.9415,58.0701,57.9415,58.046,24217.0
2021-04-05 15:20:00,72.19,72.34,72.08,72.31,27845.0,58.03,58.1505,57.9415,58.1264,27845.0
2021-04-05 15:25:00,72.32,72.32,72.07,72.08,14974.0,58.1345,58.1345,57.9335,57.9415,14974.0
2021-04-05 15:30:00,72.07,72.17,72.0,72.01,22545.0,57.9335,58.0139,57.8772,57.8853,22545.0
2021-04-05 15:35:00,72.02,72.24,72.02,72.14,24447.0,57.8933,58.0701,57.8933,57.9898,24447.0
2021-04-05 15:40:00,72.15,72.15,71.85,72.13,37149.0,57.9978,57.9978,57.7566,57.9817,37149.0
2021-04-05 15:45:00,72.13,72.17,71.96,71.96,39415.0,57.9817,58.0139,57.8451,57.8451,39415.0
2021-04-05 15:50:00,71.96,72.12,71.88,72.05,98766.0,57.8451,57.9737,57.7808,57.9174,98766.0
2021-04-05 15:55:00,72.04,72.09,71.74,71.78,211447.0,57.9094,57.9496,57.6682,57.7004,211447.0
2021-04-06 09:30:00,72.47,73.05,72.15,72.79,100009.0,58.255,58.7213,57.9978,58.5123,100009.0
2021-04-06 09:35:00,72.72,72.98,72.71,72.82,29041.0,58.456,58.665,58.448,58.5364,29041.0
2021-04-06 09:40:00,72.77,73.31,72.67,73.09,21405.0,58.4962,58.9303,58.4158,58.7534,21405.0
2021-04-06 09:45:00,73.09,73.61,73.07,73.58,14375.0,58.7534,59.1714,58.7373,59.1473,14375.0
2021-04-06 09:50:00,73.56,73.89,73.48,73.8,47707.0,59.1312,59.3965,59.0669,59.3242,47707.0
2021-04-06 09:55:00,73.81,74.34,73.76,74.28,25387.0,59.3322,59.7582,59.292,59.71,25387.0
2021-04-06 10:00:00,74.21,74.45,73.94,74.02,40532.0,59.6537,59.8467,59.4367,59.501,40532.0
2021-04-06 10:05:00,73.97,74.4,73.91,74.4,18101.0,59.4608,59.8065,59.4126,59.8065,18101.0
2021-04-06 10:10:00,74.36,74.56,74.26,74.47,29185.0,59.7743,59.9351,59.6939,59.8627,29185.0
2021-04-06 10:15:00,74.47,74.6,74.41,74.53,18575.0,59.8627,59.9672,59.8145,59.911,18575.0
2021-04-06 10:20:00,74.5,74.59,74.42,74.53,23938.0,59.8868,59.9592,59.8225,59.911,23938.0
2021-04-06 10:25:00,74.54,74.61,74.28,74.29,17781.0,59.919,59.9753,59.71,59.718,17781.0
2021-04-06 10:30:00,74.33,74.35,73.86,74.16,16289.0,59.7502,59.7663,59.3724,59.6135,16289.0
2021-04-06 10:35:00,74.14,74.6,74.14,74.52,20545.0,59.5975,59.9672,59.5975,59.9029,20545.0
2021-04-06 10:40:00,74.51,74.63,74.39,74.53,8080.0,59.8949,59.9913,59.7984,59.911,8080.0
2021-04-06 10:45:00,74.53,74.53,74.18,74.18,10641.0,59.911,59.911,59.6296,59.6296,10641.0
2021-04-06 10:50:00,74.13,74.15,73.99,74.05,14946.0,59.5894,59.6055,59.4769,59.5251,14946.0
2021-04-06 10:55:00,74.09,74.18,73.92,74.15,72380.0,59.5573,59.6296,59.4206,59.6055,72380.0
2021-04-06 11:00:00,74.12,74.12,73.47,73.47,146709.0,59.5814,59.5814,59.0589,59.0589,146709.0
2021-04-06 11:05:00,73.47,73.94,73.47,73.87,30148.0,59.0589,59.4367,59.0589,59.3804,30148.0
2021-04-06 11:10:00,73.89,73.89,73.45,73.45,17201.0,59.3965,59.3965,59.0428,59.0428,17201.0
2021-04-06 11:15:00,73.46,73.72,73.38,73.63,8191.0,59.0508,59.2598,58.9865,59.1875,8191.0
2021-04-06 11:20:00,73.64,73.84,73.64,73.81,47175.0,59.1955,59.3563,59.1955,59.3322,47175.0
2021-04-06 11:25:00,73.82,73.97,73.74,73.74,9226.0,59.3402,59.4608,59.2759,59.2759,9226.0
2021-04-06 11:30:00,73.77,73.81,73.54,73.7,129189.0,59.3,59.3322,59.1151,59.2438,129189.0
2021-04-06 11:35:00,73.67,73.76,73.54,73.54,7874.0,59.2196,59.292,59.1151,59.1151,7874.0
2021-04-06 11:40:00,73.52,73.6,73.32,73.35,18214.0,59.0991,59.1634,58.9383,58.9624,18214.0
2021-04-06 11:45:00,73.34,73.62,73.24,73.62,8085.0,58.9544,59.1795,58.874,59.1795,8085.0
2021-04-06 11:50:00,73.63,73.65,73.31,73.36,10092.0,59.1875,59.2036,58.9303,58.9705,10092.0
2021-04-06 11:55:00,73.35,73.45,73.25,73.26,11794.0,58.9624,59.0428,58.882,58.8901,11794.0
2021-04-06 12:00:00,73.24,73.49,73.22,73.48,13896.0,58.874,59.075,58.8579,59.0669,13896.0
2021-04-06 12:05:00,73.43,73.43,73.14,73.15,13150.0,59.0267,59.0267,58.7936,58.8016,13150.0
2021-04-06 12:10:00,73.15,73.18,72.99,73.03,24676.0,58.8016,58.8258,58.673,58.7052,24676.0
2021-04-06 12:15:00,72.98,73.04,72.8,72.84,31408.0,58.665,58.7132,58.5203,58.5525,31408.0
2021-04-06 12:20:00,72.86,72.98,72.8,72.98,10386.0,58.5685,58.665,58.5203,58.665,10386.0
2021-04-06 12:25:00,72.94,73.08,72.92,73.06,10957.0,58.6328,58.7454,58.6168,58.7293,10957.0
2021-04-06 12:30:00,73.06,73.07,72.7,72.88,28086.0,58.7293,58.7373,58.4399,58.5846,28086.0
2021-04-06 12:35:00,72.89,72.89,72.64,72.68,4138.0,58.5926,58.5926,58.3917,58.4238,4138.0
2021-04-06 12:40:00,72.66,72.74,72.52,72.57,15585.0,58.4078,58.4721,58.2952,58.3354,15585.0
2021-04-06 12:45:00,72.54,72.54,72.37,72.45,19438.0,58.3113,58.3113,58.1746,58.239,19438.0
2021-04-06 12:50:00,72.45,72.69,72.45,72.69,10836.0,58.239,58.4319,58.239,58.4319,10836.0
2021-04-06 12:55:00,72.67,72.77,72.65,72.77,8160.0,58.4158,58.4962,58.3997,58.4962,8160.0
2021-04-06 13:00:00,72.82,72.88,72.73,72.85,15098.0,58.5364,58.5846,58.464,58.5605,15098.0
2021-04-06 13:05:00,72.85,72.97,72.8,72.85,51495.0,58.5605,58.657,58.5203,58.5605,51495.0
2021-04-06 13:10:00,72.73,72.95,72.72,72.72,23247.0,58.464,58.6409,58.456,58.456,23247.0
2021-04-06 13:15:00,72.73,72.79,72.59,72.63,7179.0,58.464,58.5123,58.3515,58.3836,7179.0
2021-04-06 13:20:00,72.63,72.72,72.58,72.6,7876.0,58.3836,58.456,58.3435,58.3595,7876.0
2021-04-06 13:25:00,72.58,72.58,72.35,72.36,9643.0,58.3435,58.3435,58.1586,58.1666,9643.0
2021-04-06 13:30:00,72.37,72.48,72.24,72.34,9833.0,58.1746,58.2631,58.0701,58.1505,9833.0
2021-04-06 13:35:00,72.31,72.52,72.3,72.52,7637.0,58.1264,58.2952,58.1184,58.2952,7637.0
2021-04-06 13:40:00,72.58,72.61,72.4,72.4,4443.0,58.3435,58.3676,58.1988,58.1988,4443.0
2021-04-06 13:45:00,72.38,72.54,72.32,72.44,6810.0,58.1827,58.3113,58.1345,58.2309,6810.0
2021-04-06 13:50:00,72.38,72.47,72.35,72.47,7026.0,58.1827,58.255,58.1586,58.255,7026.0
2021-04-06 13:55:00,72.44,72.5,72.37,72.5,8429.0,58.2309,58.2791,58.1746,58.2791,8429.0
2021-04-06 14:00:00,72.52,72.61,72.5,72.58,6191.0,58.2952,58.3676,58.2791,58.3435,6191.0
2021-04-06 14:05:00,72.55,72.55,72.35,72.48,8896.0,58.3193,58.3193,58.1586,58.2631,8896.0
2021-04-06 14:10:00,72.46,72.51,72.39,72.44,7930.0,58.247,58.2872,58.1907,58.2309,7930.0
2021-04-06 14:15:00,72.44,72.49,72.38,72.39,9748.0,58.2309,58.2711,58.1827,58.1907,9748.0
2021-04-06 14:20:00,72.4,72.5,72.37,72.48,14093.0,58.1988,58.2791,58.1746,58.2631,14093.0
2021-04-06 14:25:00,72.47,72.5,72.27,72.32,23658.0,58.255,58.2791,58.0943,58.1345,23658.0
2021-04-06 14:30:00,72.31,72.42,72.25,72.34,8612.0,58.1264,58.2148,58.0782,58.1505,8612.0
2021-04-06 14:35:00,72.33,72.35,72.21,72.24,9217.0,58.1425,58.1586,58.046,58.0701,9217.0
2021-04-06 14:40:00,72.24,72.29,72.16,72.17,9149.0,58.0701,58.1103,58.0058,58.0139,9149.0
2021-04-06 14:45:00,72.17,72.4,72.16,72.36,8499.0,58.0139,58.1988,58.0058,58.1666,8499.0
2021-04-06 14:50:00,72.4,72.41,72.2,72.2,9724.0,58.1988,58.2068,58.038,58.038,9724.0
2021-04-06 14:55:00,72.19,72.27,72.19,72.25,15630.0,58.03,58.0943,58.03,58.0782,15630.0
2021-04-06 15:00:00,72.23,72.34,72.22,72.31,15677.0,58.0621,58.1505,58.0541,58.1264,15677.0
2021-04-06 15:05:00,72.31,72.43,72.22,72.42,31726.0,58.1264,58.2229,58.0541,58.2148,31726.0
2021-04-06 15:10:00,72.44,72.44,72.24,72.36,23041.0,58.2309,58.2309,58.0701,58.1666,23041.0
2021-04-06 15:15:00,72.34,72.5,72.27,72.49,19219.0,58.1505,58.2791,58.0943,58.2711,19219.0
2021-04-06 15:20:00,72.48,72.63,72.44,72.46,12480.0,58.2631,58.3836,58.2309,58.247,12480.0
2021-04-06 15:25:00,72.46,72.53,72.42,72.48,11540.0,58.247,58.3033,58.2148,58.2631,11540.0
2021-04-06 15:30:00,72.48,72.67,72.45,72.64,28733.0,58.2631,58.4158,58.239,58.3917,28733.0
2021-04-06 15:35:00,72.62,72.84,72.59,72.72,25966.0,58.3756,58.5525,58.3515,58.456,25966.0
2021-04-06 15:40:00,72.73,72.8,72.65,72.66,29731.0,58.464,58.5203,58.3997,58.4078,29731.0
2021-04-06 15:45:00,72.67,72.77,72.57,72.6,35887.0,58.4158,58.4962,58.3354,58.3595,35887.0
2021-04-06 15:50:00,72.59,72.61,72.41,72.45,45056.0,58.3515,58.3676,58.2068,58.239,45056.0
2021-04-06 15:55:00,72.43,72.5,72.25,72.28,209129.0,58.2229,58.2791,58.0782,58.1023,209129.0
2021-04-07 09:30:00,72.47,73.25,72.3,73.05,54899.0,58.255,58.882,58.1184,58.7213,54899.0
2021-04-07 09:35:00,73.14,73.31,72.73,72.9,20191.0,58.7936,58.9303,58.464,58.6007,20191.0
2021-04-07 09:40:00,72.9,73.12,72.7,72.99,104017.0,58.6007,58.7775,58.4399,58.673,104017.0
2021-04-07 09:45:00,72.99,73.03,72.7,72.83,46432.0,58.673,58.7052,58.4399,58.5444,46432.0
2021-04-07 09:50:00,72.81,73.02,72.65,73.02,34684.0,58.5283,58.6971,58.3997,58.6971,34684.0
2021-04-07 09:55:00,73.01,73.26,72.99,73.04,16749.0,58.6891,58.8901,58.673,58.7132,16749.0
2021-04-07 10:00:00,72.97,72.98,72.71,72.81,21343.0,58.657,58.665,58.448,58.5283,21343.0
2021-04-07 10:05:00,72.77,72.85,72.7,72.77,23282.0,58.4962,58.5605,58.4399,58.4962,23282.0
2021-04-07 10:10:00,72.8,72.8,72.57,72.7,16797.0,58.5203,58.5203,58.3354,58.4399,16797.0
2021-04-07 10:15:00,72.71,73.02,72.64,72.95,40182.0,58.448,58.6971,58.3917,58.6409,40182.0
2021-04-07 10:20:00,72.9,73.13,72.8,73.0,12992.0,58.6007,58.7856,58.5203,58.6811,12992.0
2021-04-07 10:25:00,73.0,73.03,72.88,73.03,8210.0,58.6811,58.7052,58.5846,58.7052,8210.0
2021-04-07 10:30:00,73.0,73.07,72.92,73.04,13752.0,58.6811,58.7373,58.6168,58.7132,13752.0
2021-04-07 10:35:00,73.05,73.08,72.88,72.97,10338.0,58.7213,58.7454,58.5846,58.657,10338.0
2021-04-07 10:40:00,72.97,73.13,72.97,72.98,10266.0,58.657,58.7856,58.657,58.665,10266.0
2021-04-07 10:45:00,72.94,73.11,72.92,73.01,18383.0,58.6328,58.7695,58.6168,58.6891,18383.0
2021-04-07 10:50:00,73.0,73.01,72.87,72.9,22112.0,58.6811,58.6891,58.5766,58.6007,22112.0
2021-04-07 10:55:00,72.9,72.93,72.81,72.89,12334.0,58.6007,58.6248,58.5283,58.5926,12334.0
2021-04-07 11:00:00,72.86,72.98,72.66,72.98,142863.0,58.5685,58.665,58.4078,58.665,142863.0
2021-04-07 11:05:00,72.96,73.09,72.91,72.98,15191.0,58.6489,58.7534,58.6087,58.665,15191.0
2021-04-07 11:10:00,72.98,73.21,72.98,73.03,11101.0,58.665,58.8499,58.665,58.7052,11101.0
2021-04-07 11:15:00,73.01,73.02,72.81,72.86,43171.0,58.6891,58.6971,58.5283,58.5685,43171.0
2021-04-07 11:20:00,72.84,72.94,72.79,72.88,11092.0,58.5525,58.6328,58.5123,58.5846,11092.0
2021-04-07 11:25:00,72.83,73.06,72.83,73.06,8455.0,58.5444,58.7293,58.5444,58.7293,8455.0
2021-04-07 11:30:00,73.04,73.11,72.96,72.99,30731.0,58.7132,58.7695,58.6489,58.673,30731.0
2021-04-07 11:35:00,72.96,72.96,72.8,72.84,14426.0,58.6489,58.6489,58.5203,58.5525,14426.0
2021-04-07 11:40:00,72.82,72.96,72.78,72.93,15765.0,58.5364,58.6489,58.5042,58.6248,15765.0
2021-04-07 11:45:00,72.94,73.0,72.72,72.74,67395.0,58.6328,58.6811,58.456,58.4721,67395.0
2021-04-07 11:50:00,72.74,72.85,72.71,72.81,35988.0,58.4721,58.5605,58.448,58.5283,35988.0
2021-04-07 11:55:00,72.8,73.01,72.77,72.96,31694.0,58.5203,58.6891,58.4962,58.6489,31694.0
2021-04-07 12:00:00,72.94,72.98,72.88,72.9,27362.0,58.6328,58.665,58.5846,58.6007,27362.0
2021-04-07 12:05:00,72.91,72.92,72.75,72.78,16358.0,58.6087,58.6168,58.4801,58.5042,16358.0
2021-04-07 12:10:00,72.76,72.8,72.69,72.7,17181.0,58.4881,58.5203,58.4319,58.4399,17181.0
2021-04-07 12:15:00,72.7,72.7,72.52,72.64,37577.0,58.4399,58.4399,58.2952,58.3917,37577.0
2021-04-07 12:20:00,72.63,72.68,72.58,72.62,16431.0,58.3836,58.4238,58.3435,58.3756,16431.0
2021-04-07 12:25:00,72.61,72.67,72.56,72.64,49725.0,58.3676,58.4158,58.3274,58.3917,49725.0
2021-04-07 12:30:00,72.62,72.72,72.54,72.71,41794.0,58.3756,58.456,58.3113,58.448,41794.0
2021-04-07 12:35:00,72.75,72.88,72.59,72.86,135077.0,58.4801,58.5846,58.3515,58.5685,135077.0
2021-04-07 12:40:00,72.81,72.97,72.75,72.78,32769.0,58.5283,58.657,58.4801,58.5042,32769.0
2021-04-07 12:45:00,72.78,72.78,72.65,72.73,19153.0,58.5042,58.5042,58.3997,58.464,19153.0
2021-04-07 12:50:00,72.73,72.87,72.73,72.82,17966.0,58.464,58.5766,58.464,58.5364,17966.0
2021-04-07 12:55:00,72.84,73.0,72.74,72.94,40570.0,58.5525,58.6811,58.4721,58.6328,40570.0
2021-04-07 13:00:00,72.94,73.15,72.92,73.06,27866.0,58.6328,58.8016,58.6168,58.7293,27866.0
2021-04-07 13:05:00,73.06,73.11,72.97,73.04,20056.0,58.7293,58.7695,58.657,58.7132,20056.0
2021-04-07 13:10:00,73.04,73.22,73.01,73.16,15004.0,58.7132,58.8579,58.6891,58.8097,15004.0
2021-04-07 13:15:00,73.15,73.17,73.07,73.13,8586.0,58.8016,58.8177,58.7373,58.7856,8586.0
2021-04-07 13:20:00,73.11,73.27,73.09,73.21,30700.0,58.7695,58.8981,58.7534,58.8499,30700.0
2021-04-07 13:25:00,73.25,73.42,73.23,73.28,9758.0,58.882,59.0187,58.866,58.9061,9758.0
2021-04-07 13:30:00,73.24,73.32,73.19,73.28,8181.0,58.874,58.9383,58.8338,58.9061,8181.0
2021-04-07 13:35:00,73.26,73.28,73.12,73.25,7368.0,58.8901,58.9061,58.7775,58.882,7368.0
2021-04-07 13:40:00,73.27,73.41,73.26,73.41,6806.0,58.8981,59.0106,58.8901,59.0106,6806.0
2021-04-07 13:45:00,73.42,73.42,73.3,73.37,8259.0,59.0187,59.0187,58.9222,58.9785,8259.0
2021-04-07 13:50:00,73.36,73.36,73.13,73.16,17473.0,58.9705,58.9705,58.7856,58.8097,17473.0
2021-04-07 13:55:00,73.17,73.27,73.13,73.2,8087.0,58.8177,58.8981,58.7856,58.8418,8087.0
2021-04-07 14:00:00,73.17,73.27,73.13,73.25,9342.0,58.8177,58.8981,58.7856,58.882,9342.0
2021-04-07 14:05:00,73.3,73.44,73.25,73.44,8120.0,58.9222,59.0348,58.882,59.0348,8120.0
2021-04-07 14:10:00,73.44,73.49,73.34,73.41,21930.0,59.0348,59.075,58.9544,59.0106,21930.0
2021-04-07 14:15:00,73.42,73.42,73.2,73.29,8219.0,59.0187,59.0187,58.8418,58.9142,8219.0
2021-04-07 14:20:00,73.26,73.55,73.21,73.49,35971.0,58.8901,59.1232,58.8499,59.075,35971.0
2021-04-07 14:25:00,73.49,73.51,73.34,73.34,9476.0,59.075,59.091,58.9544,58.9544,9476.0
2021-04-07 14:30:00,73.32,73.46,73.32,73.42,10373.0,58.9383,59.0508,58.9383,59.0187,10373.0
2021-04-07 14:35:00,73.41,73.46,73.27,73.43,12416.0,59.0106,59.0508,58.8981,59.0267,12416.0
2021-04-07 14:40:00,73.45,73.5,73.4,73.46,16536.0,59.0428,59.083,59.0026,59.0508,16536.0
2021-04-07 14:45:00,73.45,73.55,73.38,73.54,14976.0,59.0428,59.1232,58.9865,59.1151,14976.0
2021-04-07 14:50:00,73.55,73.56,73.38,73.41,15372.0,59.1232,59.1312,58.9865,59.0106,15372.0
2021-04-07 14:55:00,73.42,73.43,73.3,73.41,11513.0,59.0187,59.0267,58.9222,59.0106,11513.0
2021-04-07 15:00:00,73.44,73.45,73.29,73.33,19008.0,59.0348,59.0428,58.9142,58.9463,19008.0
2021-04-07 15:05:00,73.33,73.38,73.29,73.37,10984.0,58.9463,58.9865,58.9142,58.9785,10984.0
2021-04-07 15:10:00,73.38,73.39,73.29,73.33,18588.0,58.9865,58.9946,58.9142,58.9463,18588.0
2021-04-07 15:15:00,73.33,73.35,73.14,73.15,16964.0,58.9463,58.9624,58.7936,58.8016,16964.0
2021-04-07 15:20:00,73.14,73.3,73.04,73.21,45195.0,58.7936,58.9222,58.7132,58.8499,45195.0
2021-04-07 15:25:00,73.2,73.24,73.09,73.14,23998.0,58.8418,58.874,58.7534,58.7936,23998.0
2021-04-07 15:30:00,73.13,73.23,73.12,73.21,45954.0,58.7856,58.866,58.7775,58.8499,45954.0
2021-04-07 15:35:00,73.2,73.3,73.15,73.28,38052.0,58.8418,58.9222,58.8016,58.9061,38052.0
2021-04-07 15:40:00,73.27,73.31,73.21,73.26,30716.0,58.8981,58.9303,58.8499,58.8901,30716.0
2021-04-07 15:45:00,73.27,73.32,73.13,73.25,44395.0,58.8981,58.9383,58.7856,58.882,44395.0
2021-04-07 15:50:00,73.27,73.28,73.17,73.2,69713.0,58.8981,58.9061,58.8177,58.8418,69713.0
2021-04-07 15:55:00,73.19,73.42,73.19,73.29,150886.0,58.8338,59.0187,58.8338,58.9142,150886.0
2021-04-08 09:30:00,72.8,72.85,71.95,72.14,129346.0,58.5203,58.5605,57.837,57.9898,129346.0
2021-04-08 09:35:00,72.2,72.2,71.75,71.98,30672.0,58.038,58.038,57.6763,57.8611,30672.0
2021-04-08 09:40:00,71.94,72.01,71.5,71.57,21902.0,57.829,57.8853,57.4753,57.5316,21902.0
2021-04-08 09:45:00,71.51,71.52,70.88,71.03,61603.0,57.4833,57.4914,56.9769,57.0975,61603.0
2021-04-08 09:50:00,71.03,71.48,70.95,71.39,64174.0,57.0975,57.4592,57.0332,57.3869,64174.0
2021-04-08 09:55:00,71.39,71.61,71.27,71.48,35388.0,57.3869,57.5637,57.2904,57.4592,35388.0
2021-04-08 10:00:00,71.56,71.57,70.96,71.14,42902.0,57.5235,57.5316,57.0412,57.1859,42902.0
2021-04-08 10:05:00,71.09,71.56,71.06,71.54,48809.0,57.1457,57.5235,57.1216,57.5074,48809.0
2021-04-08 10:10:00,71.52,71.52,71.3,71.32,30948.0,57.4914,57.4914,57.3145,57.3306,30948.0
2021-04-08 10:15:00,71.37,71.42,71.14,71.3,21113.0,57.3708,57.411,57.1859,57.3145,21113.0
2021-04-08 10:20:00,71.35,71.53,71.33,71.38,34304.0,57.3547,57.4994,57.3386,57.3788,34304.0
2021-04-08 10:25:00,71.37,71.41,71.26,71.36,11099.0,57.3708,57.4029,57.2824,57.3628,11099.0
2021-04-08 10:30:00,71.36,71.45,71.2,71.38,40229.0,57.3628,57.4351,57.2341,57.3788,40229.0
2021-04-08 10:35:00,71.38,71.51,71.31,71.48,16923.0,57.3788,57.4833,57.3226,57.4592,16923.0
2021-04-08 10:40:00,71.45,71.82,71.44,71.79,53294.0,57.4351,57.7325,57.4271,57.7084,53294.0
2021-04-08 10:45:00,71.82,71.86,71.52,71.52,49743.0,57.7325,57.7647,57.4914,57.4914,49743.0
2021-04-08 10:50:00,71.55,71.71,71.49,71.57,14328.0,57.5155,57.6441,57.4673,57.5316,14328.0
2021-04-08 10:55:00,71.59,71.61,71.38,71.46,17102.0,57.5476,57.5637,57.3788,57.4431,17102.0
2021-04-08 11:00:00,71.45,71.51,71.3,71.31,35082.0,57.4351,57.4833,57.3145,57.3226,35082.0
2021-04-08 11:05:00,71.32,71.44,71.22,71.36,30567.0,57.3306,57.4271,57.2502,57.3628,30567.0
2021-04-08 11:10:00,71.39,71.65,71.37,71.64,11872.0,57.3869,57.5959,57.3708,57.5878,11872.0
2021-04-08 11:15:00,71.7,71.73,71.47,71.57,55936.0,57.6361,57.6602,57.4512,57.5316,55936.0
2021-04-08 11:20:00,71.57,71.63,71.38,71.42,27683.0,57.5316,57.5798,57.3788,57.411,27683.0
2021-04-08 11:25:00,71.42,71.52,71.25,71.25,38562.0,57.411,57.4914,57.2743,57.2743,38562.0
2021-04-08 11:30:00,71.26,71.56,71.13,71.55,27759.0,57.2824,57.5235,57.1779,57.5155,27759.0
2021-04-08 11:35:00,71.56,71.99,71.56,71.95,45552.0,57.5235,57.8692,57.5235,57.837,45552.0
2021-04-08 11:40:00,71.95,72.05,71.95,71.97,40565.0,57.837,57.9174,57.837,57.8531,40565.0
2021-04-08 11:45:00,71.97,72.25,71.76,71.76,120750.0,57.8531,58.0782,57.6843,57.6843,120750.0
2021-04-08 11:50:00,71.77,72.03,71.77,72.01,17706.0,57.6923,57.9013,57.6923,57.8853,17706.0
2021-04-08 11:55:00,72.01,72.2,71.97,72.04,47138.0,57.8853,58.038,57.8531,57.9094,47138.0
2021-04-08 12:00:00,72.05,72.17,71.98,72.01,46778.0,57.9174,58.0139,57.8611,57.8853,46778.0
2021-04-08 12:05:00,72.0,72.08,71.96,72.02,18339.0,57.8772,57.9415,57.8451,57.8933,18339.0
2021-04-08 12:10:00,72.02,72.1,71.99,72.01,21388.0,57.8933,57.9576,57.8692,57.8853,21388.0
2021-04-08 12:15:00,72.01,72.09,71.98,71.99,26749.0,57.8853,57.9496,57.8611,57.8692,26749.0
2021-04-08 12:20:00,71.99,72.09,71.99,72.0,34873.0,57.8692,57.9496,57.8692,57.8772,34873.0
2021-04-08 12:25:00,72.01,72.03,71.77,71.9,20441.0,57.8853,57.9013,57.6923,57.7968,20441.0
2021-04-08 12:30:00,71.93,71.99,71.89,71.98,10344.0,57.821,57.8692,57.7888,57.8611,10344.0
2021-04-08 12:35:00,71.97,72.04,71.92,71.92,37063.0,57.8531,57.9094,57.8129,57.8129,37063.0
2021-04-08 12:40:00,71.91,71.98,71.89,71.91,9927.0,57.8049,57.8611,57.7888,57.8049,9927.0
2021-04-08 12:45:00,71.91,71.91,71.78,71.86,10167.0,57.8049,57.8049,57.7004,57.7647,10167.0
2021-04-08 12:50:00,71.87,71.92,71.7,71.75,34738.0,57.7727,57.8129,57.6361,57.6763,34738.0
2021-04-08 12:55:00,71.75,71.95,71.75,71.9,59880.0,57.6763,57.837,57.6763,57.7968,59880.0
2021-04-08 13:00:00,71.92,72.02,71.86,71.93,31479.0,57.8129,57.8933,57.7647,57.821,31479.0
2021-04-08 13:05:00,71.94,72.02,71.91,71.99,52428.0,57.829,57.8933,57.8049,57.8692,52428.0
2021-04-08 13:10:00,71.98,72.09,71.98,72.08,60476.0,57.8611,57.9496,57.8611,57.9415,60476.0
2021-04-08 13:15:00,72.07,72.26,71.94,71.95,81210.0,57.9335,58.0862,57.829,57.837,81210.0
2021-04-08 13:20:00,71.92,72.05,71.9,72.0,59948.0,57.8129,57.9174,57.7968,57.8772,59948.0
2021-04-08 13:25:00,72.0,72.0,71.84,71.99,12774.0,57.8772,57.8772,57.7486,57.8692,12774.0
2021-04-08 13:30:00,71.96,72.04,71.9,71.94,62373.0,57.8451,57.9094,57.7968,57.829,62373.0
2021-04-08 13:35:00,71.93,71.93,71.67,71.71,57480.0,57.821,57.821,57.6119,57.6441,57480.0
2021-04-08 13:40:00,71.7,71.82,71.63,71.77,48179.0,57.6361,57.7325,57.5798,57.6923,48179.0
2021-04-08 13:45:00,71.77,71.9,71.75,71.81,39644.0,57.6923,57.7968,57.6763,57.7245,39644.0
2021-04-08 13:50:00,71.78,71.88,71.76,71.8,50033.0,57.7004,57.7808,57.6843,57.7164,50033.0
2021-04-08 13:55:00,71.8,71.85,71.72,71.72,64159.0,57.7164,57.7566,57.6521,57.6521,64159.0
2021-04-08 14:00:00,71.69,71.87,71.57,71.8,37996.0,57.628,57.7727,57.5316,57.7164,37996.0
2021-04-08 14:05:00,71.78,71.79,71.64,71.68,41134.0,57.7004,57.7084,57.5878,57.62,41134.0
2021-04-08 14:10:00,71.66,71.82,71.66,71.74,14271.0,57.6039,57.7325,57.6039,57.6682,14271.0
2021-04-08 14:15:00,71.72,71.78,71.66,71.67,79409.0,57.6521,57.7004,57.6039,57.6119,79409.0
2021-04-08 14:20:00,71.65,71.69,71.6,71.67,39224.0,57.5959,57.628,57.5557,57.6119,39224.0
2021-04-08 14:25:00,71.66,71.78,71.64,71.78,104087.0,57.6039,57.7004,57.5878,57.7004,104087.0
2021-04-08 14:30:00,71.79,71.98,71.72,71.86,118897.0,57.7084,57.8611,57.6521,57.7647,118897.0
2021-04-08 14:35:00,71.84,71.92,71.81,71.9,13911.0,57.7486,57.8129,57.7245,57.7968,13911.0
2021-04-08 14:40:00,71.9,72.05,71.87,72.05,17202.0,57.7968,57.9174,57.7727,57.9174,17202.0
2021-04-08 14:45:00,72.04,72.23,72.02,72.21,27705.0,57.9094,58.0621,57.8933,58.046,27705.0
2021-04-08 14:50:00,72.23,72.27,72.14,72.19,35033.0,58.0621,58.0943,57.9898,58.03,35033.0
2021-04-08 14:55:00,72.25,72.33,72.21,72.33,8672.0,58.0782,58.1425,58.046,58.1425,8672.0
2021-04-08 15:00:00,72.32,72.47,72.32,72.34,18360.0,58.1345,58.255,58.1345,58.1505,18360.0
2021-04-08 15:05:00,72.33,72.35,72.24,72.28,20363.0,58.1425,58.1586,58.0701,58.1023,20363.0
2021-04-08 15:10:00,72.3,72.32,72.22,72.27,19512.0,58.1184,58.1345,58.0541,58.0943,19512.0
2021-04-08 15:15:00,72.26,72.28,72.24,72.28,17285.0,58.0862,58.1023,58.0701,58.1023,17285.0
2021-04-08 15:20:00,72.28,72.29,72.09,72.16,59763.0,58.1023,58.1103,57.9496,58.0058,59763.0
2021-04-08 15:25:00,72.16,72.17,72.07,72.09,38568.0,58.0058,58.0139,57.9335,57.9496,38568.0
2021-04-08 15:30:00,72.09,72.15,71.95,71.96,30911.0,57.9496,57.9978,57.837,57.8451,30911.0
2021-04-08 15:35:00,71.96,72.0,71.83,71.97,41067.0,57.8451,57.8772,57.7406,57.8531,41067.0
2021-04-08 15:40:00,71.97,71.98,71.84,71.87,56760.0,57.8531,57.8611,57.7486,57.7727,56760.0
2021-04-08 15:45:00,71.87,72.09,71.8,72.06,71661.0,57.7727,57.9496,57.7164,57.9255,71661.0
2021-04-08 15:50:00,72.06,72.25,71.94,72.19,79734.0,57.9255,58.0782,57.829,58.03,79734.0
2021-04-08 15:55:00,72.19,72.34,72.11,72.21,196688.0,58.03,58.1505,57.9656,58.046,196688.0
2021-04-09 09:30:00,72.77,72.77,72.11,72.59,61504.0,58.4962,58.4962,57.9656,58.3515,61504.0
2021-04-09 09:35:00,72.66,72.98,72.57,72.93,27089.0,58.4078,58.665,58.3354,58.6248,27089.0
2021-04-09 09:40:00,72.87,73.26,72.75,72.96,29745.0,58.5766,58.8901,58.4801,58.6489,29745.0
2021-04-09 09:45:00,72.93,73.39,72.81,73.35,24029.0,58.6248,58.9946,58.5283,58.9624,24029.0
2021-04-09 09:50:00,73.34,73.51,73.22,73.33,27461.0,58.9544,59.091,58.8579,58.9463,27461.0
2021-04-09 09:55:00,73.37,73.41,72.99,73.08,17735.0,58.9785,59.0106,58.673,58.7454,17735.0
2021-04-09 10:00:00,73.1,73.16,72.81,72.85,15914.0,58.7615,58.8097,58.5283,58.5605,15914.0
2021-04-09 10:05:00,72.86,72.94,72.74,72.74,52062.0,58.5685,58.6328,58.4721,58.4721,52062.0
2021-04-09 10:10:00,72.75,72.75,72.41,72.59,70604.0,58.4801,58.4801,58.2068,58.3515,70604.0
2021-04-09 10:15:00,72.58,72.58,72.22,72.26,25475.0,58.3435,58.3435,58.0541,58.0862,25475.0
2021-04-09 10:20:00,72.24,72.37,72.18,72.37,62639.0,58.0701,58.1746,58.0219,58.1746,62639.0
2021-04-09 10:25:00,72.37,72.37,71.87,71.99,38056.0,58.1746,58.1746,57.7727,57.8692,38056.0
2021-04-09 10:30:00,72.02,72.06,71.83,71.93,51034.0,57.8933,57.9255,57.7406,57.821,51034.0
2021-04-09 10:35:00,71.94,72.1,71.82,71.83,29479.0,57.829,57.9576,57.7325,57.7406,29479.0
2021-04-09 10:40:00,71.84,71.94,71.77,71.89,26874.0,57.7486,57.829,57.6923,57.7888,26874.0
2021-04-09 10:45:00,71.86,72.03,71.77,72.03,25682.0,57.7647,57.9013,57.6923,57.9013,25682.0
2021-04-09 10:50:00,72.06,72.22,72.01,72.09,13549.0,57.9255,58.0541,57.8853,57.9496,13549.0
2021-04-09 10:55:00,72.13,72.19,72.04,72.08,15012.0,57.9817,58.03,57.9094,57.9415,15012.0
2021-04-09 11:00:00,72.09,72.15,71.97,71.98,20429.0,57.9496,57.9978,57.8531,57.8611,20429.0
2021-04-09 11:05:00,71.98,72.14,71.93,72.13,38926.0,57.8611,57.9898,57.821,57.9817,38926.0
2021-04-09 11:10:00,72.15,72.31,72.07,72.12,27293.0,57.9978,58.1264,57.9335,57.9737,27293.0
2021-04-09 11:15:00,72.14,72.29,72.11,72.23,15292.0,57.9898,58.1103,57.9656,58.0621,15292.0
2021-04-09 11:20:00,72.2,72.2,71.95,71.98,15353.0,58.038,58.038,57.837,57.8611,15353.0
2021-04-09 11:25:00,71.99,72.11,71.89,72.08,15957.0,57.8692,57.9656,57.7888,57.9415,15957.0
2021-04-09 11:30:00,72.06,72.12,71.99,72.0,10822.0,57.9255,57.9737,57.8692,57.8772,10822.0
2021-04-09 11:35:00,71.98,72.13,71.98,72.03,14903.0,57.8611,57.9817,57.8611,57.9013,14903.0
2021-04-09 11:40:00,72.02,72.11,71.99,72.11,15415.0,57.8933,57.9656,57.8692,57.9656,15415.0
2021-04-09 11:45:00,72.13,72.18,72.06,72.17,7191.0,57.9817,58.0219,57.9255,58.0139,7191.0
2021-04-09 11:50:00,72.19,72.28,72.17,72.21,22974.0,58.03,58.1023,58.0139,58.046,22974.0
2021-04-09 11:55:00,72.17,72.25,71.96,72.01,35214.0,58.0139,58.0782,57.8451,57.8853,35214.0
2021-04-09 12:00:00,72.0,72.0,71.82,71.83,14628.0,57.8772,57.8772,57.7325,57.7406,14628.0
2021-04-09 12:05:00,71.82,71.88,71.78,71.83,18755.0,57.7325,57.7808,57.7004,57.7406,18755.0
2021-04-09 12:10:00,71.81,71.81,71.68,71.71,39738.0,57.7245,57.7245,57.62,57.6441,39738.0
2021-04-09 12:15:00,71.69,71.74,71.65,71.73,32834.0,57.628,57.6682,57.5959,57.6602,32834.0
2021-04-09 12:20:00,71.71,71.8,71.67,71.67,15730.0,57.6441,57.7164,57.6119,57.6119,15730.0
2021-04-09 12:25:00,71.67,71.86,71.63,71.83,10528.0,57.6119,57.7647,57.5798,57.7406,10528.0
2021-04-09 12:30:00,71.82,71.82,71.66,71.66,7208.0,57.7325,57.7325,57.6039,57.6039,7208.0
2021-04-09 12:35:00,71.65,71.79,71.64,71.73,12671.0,57.5959,57.7084,57.5878,57.6602,12671.0
2021-04-09 12:40:00,71.74,71.86,71.74,71.8,17459.0,57.6682,57.7647,57.6682,57.7164,17459.0
2021-04-09 12:45:00,71.81,71.83,71.64,71.66,23219.0,57.7245,57.7406,57.5878,57.6039,23219.0
2021-04-09 12:50:00,71.65,71.66,71.6,71.65,23176.0,57.5959,57.6039,57.5557,57.5959,23176.0
2021-04-09 12:55:00,71.65,71.72,71.63,71.66,17581.0,57.5959,57.6521,57.5798,57.6039,17581.0
2021-04-09 13:00:00,71.66,71.71,71.64,71.67,11873.0,57.6039,57.6441,57.5878,57.6119,11873.0
2021-04-09 13:05:00,71.68,71.72,71.66,71.72,11440.0,57.62,57.6521,57.6039,57.6521,11440.0
2021-04-09 13:10:00,71.73,71.75,71.67,71.72,10413.0,57.6602,57.6763,57.6119,57.6521,10413.0
2021-04-09 13:15:00,71.71,71.71,71.5,71.54,11737.0,57.6441,57.6441,57.4753,57.5074,11737.0
2021-04-09 13:20:00,71.51,71.53,71.43,71.52,12026.0,57.4833,57.4994,57.419,57.4914,12026.0
2021-04-09 13:25:00,71.53,71.54,71.44,71.45,19033.0,57.4994,57.5074,57.4271,57.4351,19033.0
2021-04-09 13:30:00,71.46,71.47,71.29,71.3,16258.0,57.4431,57.4512,57.3065,57.3145,16258.0
2021-04-09 13:35:00,71.31,71.42,71.29,71.34,13675.0,57.3226,57.411,57.3065,57.3467,13675.0
2021-04-09 13:40:00,71.33,71.33,71.2,71.22,17476.0,57.3386,57.3386,57.2341,57.2502,17476.0
2021-04-09 13:45:00,71.24,71.3,71.15,71.22,21005.0,57.2663,57.3145,57.1939,57.2502,21005.0
2021-04-09 13:50:00,71.22,71.36,71.18,71.36,13991.0,57.2502,57.3628,57.2181,57.3628,13991.0
2021-04-09 13:55:00,71.33,71.35,71.26,71.29,15315.0,57.3386,57.3547,57.2824,57.3065,15315.0
2021-04-09 14:00:00,71.28,71.44,71.23,71.38,69634.0,57.2984,57.4271,57.2583,57.3788,69634.0
2021-04-09 14:05:00,71.37,71.4,71.13,71.24,23837.0,57.3708,57.3949,57.1779,57.2663,23837.0
2021-04-09 14:10:00,71.24,71.33,71.16,71.31,11625.0,57.2663,57.3386,57.202,57.3226,11625.0
2021-04-09 14:15:00,71.31,71.6,71.31,71.57,16674.0,57.3226,57.5557,57.3226,57.5316,16674.0
2021-04-09 14:20:00,71.57,71.73,71.56,71.72,17585.0,57.5316,57.6602,57.5235,57.6521,17585.0
2021-04-09 14:25:00,71.73,71.89,71.73,71.84,23731.0,57.6602,57.7888,57.6602,57.7486,23731.0
2021-04-09 14:30:00,71.82,71.89,71.73,71.73,19744.0,57.7325,57.7888,57.6602,57.6602,19744.0
2021-04-09 14:35:00,71.75,71.81,71.7,71.77,13353.0,57.6763,57.7245,57.6361,57.6923,13353.0
2021-04-09 14:40:00,71.76,71.86,71.67,71.78,12625.0,57.6843,57.7647,57.6119,57.7004,12625.0
2021-04-09 14:45:00,71.77,71.8,71.72,71.72,11921.0,57.6923,57.7164,57.6521,57.6521,11921.0
2021-04-09 14:50:00,71.71,71.81,71.7,71.73,11449.0,57.6441,57.7245,57.6361,57.6602,11449.0
2021-04-09 14:55:00,71.74,71.78,71.65,71.78,12079.0,57.6682,57.7004,57.5959,57.7004,12079.0
2021-04-09 15:00:00,71.77,71.85,71.7,71.71,14544.0,57.6923,57.7566,57.6361,57.6441,14544.0
2021-04-09 15:05:00,71.71,71.79,71.61,71.66,13510.0,57.6441,57.7084,57.5637,57.6039,13510.0
2021-04-09 15:10:00,71.66,71.69,71.61,71.68,18428.0,57.6039,57.628,57.5637,57.62,18428.0
2021-04-09 15:15:00,71.69,71.76,71.68,71.75,16869.0,57.628,57.6843,57.62,57.6763,16869.0
2021-04-09 15:20:00,71.76,71.86,71.73,71.85,22270.0,57.6843,57.7647,57.6602,57.7566,22270.0
2021-04-09 15:25:00,71.85,71.91,71.82,71.86,37857.0,57.7566,57.8049,57.7325,57.7647,37857.0
2021-04-09 15:30:00,71.87,71.91,71.77,71.8,26127.0,57.7727,57.8049,57.6923,57.7164,26127.0
2021-04-09 15:35:00,71.81,71.88,71.78,71.8,26003.0,57.7245,57.7808,57.7004,57.7164,26003.0
2021-04-09 15:40:00,71.8,71.84,71.73,71.75,30779.0,57.7164,57.7486,57.6602,57.6763,30779.0
2021-04-09 15:45:00,71.74,71.77,71.67,71.73,47117.0,57.6682,57.6923,57.6119,57.6602,47117.0
2021-04-09 15:50:00,71.71,71.81,71.66,71.67,92075.0,57.6441,57.7245,57.6039,57.6119,92075.0
2021-04-09 15:55:00,71.67,71.88,71.59,71.72,286697.0,57.6119,57.7808,57.5476,57.6521,286697.0
2021-04-12 09:30:00,72.39,72.99,72.39,72.99,92173.0,58.1907,58.673,58.1907,58.673,92173.0
2021-04-12 09:35:00,73.02,73.37,72.79,72.84,28602.0,58.6971,58.9785,58.5123,58.5525,28602.0
2021-04-12 09:40:00,72.79,72.79,72.38,72.48,13505.0,58.5123,58.5123,58.1827,58.2631,13505.0
2021-04-12 09:45:00,72.53,72.55,72.08,72.11,31996.0,58.3033,58.3193,57.9415,57.9656,31996.0
2021-04-12 09:50:00,72.11,72.35,72.06,72.08,21762.0,57.9656,58.1586,57.9255,57.9415,21762.0
2021-04-12 09:55:00,72.07,72.23,71.97,71.98,13611.0,57.9335,58.0621,57.8531,57.8611,13611.0
2021-04-12 10:00:00,72.0,72.34,71.98,72.25,35612.0,57.8772,58.1505,57.8611,58.0782,35612.0
2021-04-12 10:05:00,72.22,72.4,72.17,72.39,17330.0,58.0541,58.1988,58.0139,58.1907,17330.0
2021-04-12 10:10:00,72.38,72.38,72.06,72.15,18158.0,58.1827,58.1827,57.9255,57.9978,18158.0
2021-04-12 10:15:00,72.16,72.27,72.06,72.19,18170.0,58.0058,58.0943,57.9255,58.03,18170.0
2021-04-12 10:20:00,72.17,72.2,71.98,72.13,15054.0,58.0139,58.038,57.8611,57.9817,15054.0
2021-04-12 10:25:00,72.09,72.12,71.8,71.95,25081.0,57.9496,57.9737,57.7164,57.837,25081.0
2021-04-12 10:30:00,71.96,72.04,71.87,71.96,20574.0,57.8451,57.9094,57.7727,57.8451,20574.0
2021-04-12 10:35:00,71.97,72.04,71.84,71.88,21125.0,57.8531,57.9094,57.7486,57.7808,21125.0
2021-04-12 10:40:00,71.87,71.96,71.62,71.86,128269.0,57.7727,57.8451,57.5718,57.7647,128269.0
2021-04-12 10:45:00,71.86,71.9,71.7,71.83,20136.0,57.7647,57.7968,57.6361,57.7406,20136.0
2021-04-12 10:50:00,71.84,71.84,71.59,71.68,14920.0,57.7486,57.7486,57.5476,57.62,14920.0
2021-04-12 10:55:00,71.7,71.7,71.56,71.65,17004.0,57.6361,57.6361,57.5235,57.5959,17004.0
2021-04-12 11:00:00,71.6,71.61,71.31,71.35,19176.0,57.5557,57.5637,57.3226,57.3547,19176.0
2021-04-12 11:05:00,71.34,71.49,71.25,71.25,14574.0,57.3467,57.4673,57.2743,57.2743,14574.0
2021-04-12 11:10:00,71.26,71.43,71.24,71.4,17224.0,57.2824,57.419,57.2663,57.3949,17224.0
2021-04-12 11:15:00,71.38,71.61,71.35,71.61,11866.0,57.3788,57.5637,57.3547,57.5637,11866.0
2021-04-12 11:20:00,71.59,71.66,71.52,71.66,15201.0,57.5476,57.6039,57.4914,57.6039,15201.0
2021-04-12 11:25:00,71.65,71.67,71.57,71.64,14778.0,57.5959,57.6119,57.5316,57.5878,14778.0
2021-04-12 11:30:00,71.65,71.78,71.58,71.6,10921.0,57.5959,57.7004,57.5396,57.5557,10921.0
2021-04-12 11:35:00,71.55,71.63,71.48,71.6,12436.0,57.5155,57.5798,57.4592,57.5557,12436.0
2021-04-12 11:40:00,71.59,71.61,71.47,71.49,8419.0,57.5476,57.5637,57.4512,57.4673,8419.0
2021-04-12 11:45:00,71.48,71.56,71.39,71.45,20328.0,57.4592,57.5235,57.3869,57.4351,20328.0
2021-04-12 11:50:00,71.47,71.61,71.47,71.51,11193.0,57.4512,57.5637,57.4512,57.4833,11193.0
2021-04-12 11:55:00,71.49,71.55,71.45,71.48,10445.0,57.4673,57.5155,57.4351,57.4592,10445.0
2021-04-12 12:00:00,71.49,71.49,71.4,71.42,5397.0,57.4673,57.4673,57.3949,57.411,5397.0
2021-04-12 12:05:00,71.37,71.4,71.35,71.37,5863.0,57.3708,57.3949,57.3547,57.3708,5863.0
2021-04-12 12:10:00,71.34,71.4,71.28,71.33,12980.0,57.3467,57.3949,57.2984,57.3386,12980.0
2021-04-12 12:15:00,71.34,71.49,71.34,71.41,12002.0,57.3467,57.4673,57.3467,57.4029,12002.0
2021-04-12 12:20:00,71.41,71.41,71.31,71.35,7919.0,57.4029,57.4029,57.3226,57.3547,7919.0
2021-04-12 12:25:00,71.34,71.34,71.24,71.26,9335.0,57.3467,57.3467,57.2663,57.2824,9335.0
2021-04-12 12:30:00,71.27,71.37,71.24,71.35,7584.0,57.2904,57.3708,57.2663,57.3547,7584.0
2021-04-12 12:35:00,71.35,71.45,71.35,71.4,11733.0,57.3547,57.4351,57.3547,57.3949,11733.0
2021-04-12 12:40:00,71.37,71.4,71.33,71.37,11002.0,57.3708,57.3949,57.3386,57.3708,11002.0
2021-04-12 12:45:00,71.37,71.42,71.35,71.41,8684.0,57.3708,57.411,57.3547,57.4029,8684.0
2021-04-12 12:50:00,71.4,71.43,71.35,71.39,10088.0,57.3949,57.419,57.3547,57.3869,10088.0
2021-04-12 12:55:00,71.4,71.41,71.24,71.25,6937.0,57.3949,57.4029,57.2663,57.2743,6937.0
2021-04-12 13:00:00,71.26,71.27,71.02,71.11,13210.0,57.2824,57.2904,57.0894,57.1618,13210.0
2021-04-12 13:05:00,71.12,71.12,71.01,71.02,7579.0,57.1698,57.1698,57.0814,57.0894,7579.0
2021-04-12 13:10:00,71.01,71.03,70.9,70.98,14535.0,57.0814,57.0975,56.993,57.0573,14535.0
2021-04-12 13:15:00,70.98,71.01,70.87,70.87,7066.0,57.0573,57.0814,56.9689,56.9689,7066.0
2021-04-12 13:20:00,70.88,70.94,70.69,70.8,35967.0,56.9769,57.0251,56.8242,56.9126,35967.0
2021-04-12 13:25:00,70.83,71.04,70.8,71.02,11250.0,56.9367,57.1055,56.9126,57.0894,11250.0
2021-04-12 13:30:00,71.01,71.04,70.94,71.04,9764.0,57.0814,57.1055,57.0251,57.1055,9764.0
2021-04-12 13:35:00,71.0,71.06,70.91,70.93,12561.0,57.0734,57.1216,57.001,57.0171,12561.0
2021-04-12 13:40:00,70.95,70.95,70.83,70.93,6757.0,57.0332,57.0332,56.9367,57.0171,6757.0
2021-04-12 13:45:00,70.97,70.97,70.81,70.82,6218.0,57.0493,57.0493,56.9206,56.9287,6218.0
2021-04-12 13:50:00,70.83,70.84,70.66,70.67,13389.0,56.9367,56.9448,56.8001,56.8081,13389.0
2021-04-12 13:55:00,70.68,70.69,70.6,70.63,17015.0,56.8161,56.8242,56.7518,56.7759,17015.0
2021-04-12 14:00:00,70.65,70.73,70.46,70.5,16122.0,56.792,56.8563,56.6393,56.6714,16122.0
2021-04-12 14:05:00,70.5,70.53,70.38,70.4,20719.0,56.6714,56.6956,56.575,56.5911,20719.0
2021-04-12 14:10:00,70.42,70.6,70.42,70.58,13238.0,56.6071,56.7518,56.6071,56.7358,13238.0
2021-04-12 14:15:00,70.58,70.69,70.53,70.64,15229.0,56.7358,56.8242,56.6956,56.784,15229.0
2021-04-12 14:20:00,70.63,70.63,70.51,70.55,22061.0,56.7759,56.7759,56.6795,56.7116,22061.0
2021-04-12 14:25:00,70.55,70.65,70.51,70.59,23488.0,56.7116,56.792,56.6795,56.7438,23488.0
2021-04-12 14:30:00,70.59,70.59,70.37,70.39,20887.0,56.7438,56.7438,56.5669,56.583,20887.0
2021-04-12 14:35:00,70.4,70.57,70.39,70.57,15345.0,56.5911,56.7277,56.583,56.7277,15345.0
2021-04-12 14:40:00,70.55,70.55,70.4,70.44,34725.0,56.7116,56.7116,56.5911,56.6232,34725.0
2021-04-12 14:45:00,70.44,70.49,70.38,70.4,16543.0,56.6232,56.6634,56.575,56.5911,16543.0
2021-04-12 14:50:00,70.41,70.47,70.32,70.47,36266.0,56.5991,56.6473,56.5268,56.6473,36266.0
2021-04-12 14:55:00,70.45,70.48,70.37,70.37,23039.0,56.6313,56.6554,56.5669,56.5669,23039.0
2021-04-12 15:00:00,70.38,70.47,70.3,70.45,19488.0,56.575,56.6473,56.5107,56.6313,19488.0
2021-04-12 15:05:00,70.46,70.46,70.37,70.42,30990.0,56.6393,56.6393,56.5669,56.6071,30990.0
2021-04-12 15:10:00,70.43,70.47,70.39,70.42,35706.0,56.6152,56.6473,56.583,56.6071,35706.0
2021-04-12 15:15:00,70.42,70.46,70.39,70.4,38039.0,56.6071,56.6393,56.583,56.5911,38039.0
2021-04-12 15:20:00,70.4,70.64,70.39,70.58,34658.0,56.5911,56.784,56.583,56.7358,34658.0
2021-04-12 15:25:00,70.61,70.62,70.52,70.53,17546.0,56.7599,56.7679,56.6875,56.6956,17546.0
2021-04-12 15:30:00,70.52,70.56,70.42,70.42,30146.0,56.6875,56.7197,56.6071,56.6071,30146.0
2021-04-12 15:35:00,70.42,70.58,70.39,70.56,49809.0,56.6071,56.7358,56.583,56.7197,49809.0
2021-04-12 15:40:00,70.57,70.57,70.42,70.48,61298.0,56.7277,56.7277,56.6071,56.6554,61298.0
2021-04-12 15:45:00,70.48,70.49,70.28,70.38,51103.0,56.6554,56.6634,56.4946,56.575,51103.0
2021-04-12 15:50:00,70.39,70.47,70.3,70.42,111345.0,56.583,56.6473,56.5107,56.6071,111345.0
2021-04-12 15:55:00,70.41,70.43,70.1,70.11,334502.0,56.5991,56.6152,56.3499,56.3579,334502.0
2021-04-13 09:30:00,70.11,70.4,69.56,69.61,124007.0,56.3579,56.5911,55.9158,55.956,124007.0
2021-04-13 09:35:00,69.57,70.05,69.31,69.87,42964.0,55.9239,56.3097,55.7149,56.165,42964.0
2021-04-13 09:40:00,69.88,70.03,69.54,69.89,37947.0,56.1731,56.2936,55.8997,56.1811,37947.0
2021-04-13 09:45:00,69.85,70.0,69.85,69.94,23536.0,56.1489,56.2695,56.1489,56.2213,23536.0
2021-04-13 09:50:00,69.94,70.26,69.91,70.24,50508.0,56.2213,56.4785,56.1972,56.4624,50508.0
2021-04-13 09:55:00,70.19,70.27,69.88,69.95,21192.0,56.4223,56.4866,56.1731,56.2293,21192.0
2021-04-13 10:00:00,69.95,70.61,69.95,70.43,32454.0,56.2293,56.7599,56.2293,56.6152,32454.0
2021-04-13 10:05:00,70.43,70.49,70.21,70.33,25752.0,56.6152,56.6634,56.4383,56.5348,25752.0
2021-04-13 10:10:00,70.34,70.43,70.15,70.16,30309.0,56.5428,56.6152,56.3901,56.3981,30309.0
2021-04-13 10:15:00,70.14,70.19,70.01,70.19,26461.0,56.3821,56.4223,56.2776,56.4223,26461.0
2021-04-13 10:20:00,70.22,70.54,70.13,70.51,45406.0,56.4464,56.7036,56.374,56.6795,45406.0
2021-04-13 10:25:00,70.57,70.9,70.56,70.81,26793.0,56.7277,56.993,56.7197,56.9206,26793.0
2021-04-13 10:30:00,70.83,70.93,70.77,70.87,13774.0,56.9367,57.0171,56.8885,56.9689,13774.0
2021-04-13 10:35:00,70.92,71.01,70.62,70.62,14343.0,57.0091,57.0814,56.7679,56.7679,14343.0
2021-04-13 10:40:00,70.61,70.74,70.54,70.74,10526.0,56.7599,56.8644,56.7036,56.8644,10526.0
2021-04-13 10:45:00,70.75,70.75,70.44,70.53,12010.0,56.8724,56.8724,56.6232,56.6956,12010.0
2021-04-13 10:50:00,70.5,70.59,70.37,70.53,13720.0,56.6714,56.7438,56.5669,56.6956,13720.0
2021-04-13 10:55:00,70.55,70.7,70.44,70.7,17060.0,56.7116,56.8322,56.6232,56.8322,17060.0
2021-04-13 11:00:00,70.7,70.73,70.54,70.71,16467.0,56.8322,56.8563,56.7036,56.8403,16467.0
2021-04-13 11:05:00,70.72,70.86,70.7,70.81,20357.0,56.8483,56.9608,56.8322,56.9206,20357.0
2021-04-13 11:10:00,70.83,70.89,70.76,70.89,14899.0,56.9367,56.9849,56.8804,56.9849,14899.0
2021-04-13 11:15:00,70.88,70.93,70.77,70.86,15659.0,56.9769,57.0171,56.8885,56.9608,15659.0
2021-04-13 11:20:00,70.81,70.95,70.76,70.8,15979.0,56.9206,57.0332,56.8804,56.9126,15979.0
2021-04-13 11:25:00,70.79,70.83,70.72,70.77,19315.0,56.9046,56.9367,56.8483,56.8885,19315.0
2021-04-13 11:30:00,70.77,70.86,70.74,70.84,12603.0,56.8885,56.9608,56.8644,56.9448,12603.0
2021-04-13 11:35:00,70.85,70.86,70.75,70.77,11964.0,56.9528,56.9608,56.8724,56.8885,11964.0
2021-04-13 11:40:00,70.78,70.8,70.72,70.8,6692.0,56.8965,56.9126,56.8483,56.9126,6692.0
2021-04-13 11:45:00,70.83,70.83,70.64,70.65,7410.0,56.9367,56.9367,56.784,56.792,7410.0
2021-04-13 11:50:00,70.65,70.77,70.59,70.77,10690.0,56.792,56.8885,56.7438,56.8885,10690.0
2021-04-13 11:55:00,70.79,70.83,70.68,70.83,8217.0,56.9046,56.9367,56.8161,56.9367,8217.0
2021-04-13 12:00:00,70.82,71.07,70.82,71.05,8250.0,56.9287,57.1296,56.9287,57.1136,8250.0
2021-04-13 12:05:00,71.08,71.1,70.97,70.97,15975.0,57.1377,57.1538,57.0493,57.0493,15975.0
2021-04-13 12:10:00,70.96,70.99,70.88,70.95,6700.0,57.0412,57.0653,56.9769,57.0332,6700.0
2021-04-13 12:15:00,70.92,70.97,70.84,70.84,6647.0,57.0091,57.0493,56.9448,56.9448,6647.0
2021-04-13 12:20:00,70.84,70.84,70.7,70.73,4803.0,56.9448,56.9448,56.8322,56.8563,4803.0
2021-04-13 12:25:00,70.75,70.81,70.71,70.75,10929.0,56.8724,56.9206,56.8403,56.8724,10929.0
2021-04-13 12:30:00,70.77,70.79,70.71,70.79,5601.0,56.8885,56.9046,56.8403,56.9046,5601.0
2021-04-13 12:35:00,70.77,70.77,70.57,70.58,7758.0,56.8885,56.8885,56.7277,56.7358,7758.0
2021-04-13 12:40:00,70.58,70.62,70.52,70.58,10073.0,56.7358,56.7679,56.6875,56.7358,10073.0
2021-04-13 12:45:00,70.55,70.55,70.45,70.54,6348.0,56.7116,56.7116,56.6313,56.7036,6348.0
2021-04-13 12:50:00,70.5,70.53,70.46,70.49,3755.0,56.6714,56.6956,56.6393,56.6634,3755.0
2021-04-13 12:55:00,70.51,70.54,70.38,70.39,5275.0,56.6795,56.7036,56.575,56.583,5275.0
2021-04-13 13:00:00,70.41,70.42,70.26,70.39,9828.0,56.5991,56.6071,56.4785,56.583,9828.0
2021-04-13 13:05:00,70.36,70.37,70.28,70.33,7670.0,56.5589,56.5669,56.4946,56.5348,7670.0
2021-04-13 13:10:00,70.33,70.48,70.32,70.46,14993.0,56.5348,56.6554,56.5268,56.6393,14993.0
2021-04-13 13:15:00,70.45,70.46,70.32,70.34,4241.0,56.6313,56.6393,56.5268,56.5428,4241.0
2021-04-13 13:20:00,70.36,70.46,70.36,70.45,5176.0,56.5589,56.6393,56.5589,56.6313,5176.0
2021-04-13 13:25:00,70.45,70.57,70.42,70.56,6417.0,56.6313,56.7277,56.6071,56.7197,6417.0
2021-04-13 13:30:00,70.54,70.66,70.52,70.62,5098.0,56.7036,56.8001,56.6875,56.7679,5098.0
2021-04-13 13:35:00,70.58,70.59,70.48,70.53,6378.0,56.7358,56.7438,56.6554,56.6956,6378.0
2021-04-13 13:40:00,70.56,70.61,70.52,70.58,7700.0,56.7197,56.7599,56.6875,56.7358,7700.0
2021-04-13 13:45:00,70.58,70.64,70.53,70.56,7152.0,56.7358,56.784,56.6956,56.7197,7152.0
2021-04-13 13:50:00,70.58,70.63,70.5,70.5,7506.0,56.7358,56.7759,56.6714,56.6714,7506.0
2021-04-13 13:55:00,70.48,70.62,70.48,70.58,6060.0,56.6554,56.7679,56.6554,56.7358,6060.0
2021-04-13 14:00:00,70.58,70.77,70.53,70.68,18965.0,56.7358,56.8885,56.6956,56.8161,18965.0
2021-04-13 14:05:00,70.7,70.75,70.67,70.71,5980.0,56.8322,56.8724,56.8081,56.8403,5980.0
2021-04-13 14:10:00,70.71,70.74,70.68,70.72,6292.0,56.8403,56.8644,56.8161,56.8483,6292.0
2021-04-13 14:15:00,70.72,70.75,70.65,70.71,11542.0,56.8483,56.8724,56.792,56.8403,11542.0
2021-04-13 14:20:00,70.73,70.74,70.6,70.64,6544.0,56.8563,56.8644,56.7518,56.784,6544.0
2021-04-13 14:25:00,70.63,70.67,70.53,70.53,7668.0,56.7759,56.8081,56.6956,56.6956,7668.0
2021-04-13 14:30:00,70.5,70.63,70.5,70.59,7133.0,56.6714,56.7759,56.6714,56.7438,7133.0
2021-04-13 14:35:00,70.51,70.52,70.44,70.44,8873.0,56.6795,56.6875,56.6232,56.6232,8873.0
2021-04-13 14:40:00,70.42,70.47,70.39,70.41,7687.0,56.6071,56.6473,56.583,56.5991,7687.0
2021-04-13 14:45:00,70.4,70.41,70.31,70.31,19739.0,56.5911,56.5991,56.5187,56.5187,19739.0
2021-04-13 14:50:00,70.31,70.33,70.23,70.25,9881.0,56.5187,56.5348,56.4544,56.4705,9881.0
2021-04-13 14:55:00,70.26,70.3,70.23,70.27,9307.0,56.4785,56.5107,56.4544,56.4866,9307.0
2021-04-13 15:00:00,70.29,70.43,70.26,70.35,8836.0,56.5026,56.6152,56.4785,56.5509,8836.0
2021-04-13 15:05:00,70.34,70.47,70.34,70.45,7054.0,56.5428,56.6473,56.5428,56.6313,7054.0
2021-04-13 15:10:00,70.48,70.48,70.39,70.44,4706.0,56.6554,56.6554,56.583,56.6232,4706.0
2021-04-13 15:15:00,70.44,70.48,70.36,70.46,10652.0,56.6232,56.6554,56.5589,56.6393,10652.0
2021-04-13 15:20:00,70.47,70.51,70.46,70.48,6443.0,56.6473,56.6795,56.6393,56.6554,6443.0
2021-04-13 15:25:00,70.5,70.53,70.44,70.46,7873.0,56.6714,56.6956,56.6232,56.6393,7873.0
2021-04-13 15:30:00,70.48,70.56,70.45,70.47,7196.0,56.6554,56.7197,56.6313,56.6473,7196.0
2021-04-13 15:35:00,70.45,70.53,70.39,70.49,19136.0,56.6313,56.6956,56.583,56.6634,19136.0
2021-04-13 15:40:00,70.46,70.47,70.33,70.34,26955.0,56.6393,56.6473,56.5348,56.5428,26955.0
2021-04-13 15:45:00,70.32,70.37,70.23,70.35,29990.0,56.5268,56.5669,56.4544,56.5509,29990.0
2021-04-13 15:50:00,70.36,70.42,70.32,70.33,34977.0,56.5589,56.6071,56.5268,56.5348,34977.0
2021-04-13 15:55:00,70.34,70.42,70.27,70.41,108227.0,56.5428,56.6071,56.4866,56.5991,108227.0
2021-04-14 09:30:00,71.26,72.05,71.07,71.99,75177.0,57.2824,57.9174,57.1296,57.8692,75177.0
2021-04-14 09:35:00,72.06,72.34,71.99,72.22,21275.0,57.9255,58.1505,57.8692,58.0541,21275.0
2021-04-14 09:40:00,72.33,72.43,71.89,72.0,13558.0,58.1425,58.2229,57.7888,57.8772,13558.0
2021-04-14 09:45:00,72.09,72.22,71.8,71.96,17358.0,57.9496,58.0541,57.7164,57.8451,17358.0
2021-04-14 09:50:00,72.0,72.27,71.99,72.12,18940.0,57.8772,58.0943,57.8692,57.9737,18940.0
2021-04-14 09:55:00,72.15,72.32,71.97,72.26,25464.0,57.9978,58.1345,57.8531,58.0862,25464.0
2021-04-14 10:00:00,72.25,72.79,72.16,72.67,102505.0,58.0782,58.5123,58.0058,58.4158,102505.0
2021-04-14 10:05:00,72.69,72.88,72.62,72.62,26252.0,58.4319,58.5846,58.3756,58.3756,26252.0
2021-04-14 10:10:00,72.62,72.73,72.46,72.7,13570.0,58.3756,58.464,58.247,58.4399,13570.0
2021-04-14 10:15:00,72.67,72.79,72.53,72.79,12150.0,58.4158,58.5123,58.3033,58.5123,12150.0
2021-04-14 10:20:00,72.79,72.79,72.57,72.64,10122.0,58.5123,58.5123,58.3354,58.3917,10122.0
2021-04-14 10:25:00,72.62,72.67,72.54,72.62,9717.0,58.3756,58.4158,58.3113,58.3756,9717.0
2021-04-14 10:30:00,72.65,73.2,72.61,73.2,35774.0,58.3997,58.8418,58.3676,58.8418,35774.0
2021-04-14 10:35:00,73.25,73.44,73.21,73.34,42372.0,58.882,59.0348,58.8499,58.9544,42372.0
2021-04-14 10:40:00,73.34,73.7,73.34,73.65,27738.0,58.9544,59.2438,58.9544,59.2036,27738.0
2021-04-14 10:45:00,73.69,73.91,73.64,73.84,28829.0,59.2357,59.4126,59.1955,59.3563,28829.0
2021-04-14 10:50:00,73.84,74.17,73.81,74.16,79984.0,59.3563,59.6216,59.3322,59.6135,79984.0
2021-04-14 10:55:00,74.19,74.29,74.1,74.2,40756.0,59.6377,59.718,59.5653,59.6457,40756.0
2021-04-14 11:00:00,74.18,74.18,73.96,74.08,28165.0,59.6296,59.6296,59.4528,59.5492,28165.0
2021-04-14 11:05:00,74.07,74.1,73.63,73.72,27142.0,59.5412,59.5653,59.1875,59.2598,27142.0
2021-04-14 11:10:00,73.77,73.99,73.73,73.9,19100.0,59.3,59.4769,59.2679,59.4045,19100.0
2021-04-14 11:15:00,73.92,74.04,73.8,73.91,75178.0,59.4206,59.5171,59.3242,59.4126,75178.0
2021-04-14 11:20:00,73.93,74.22,73.84,74.18,36820.0,59.4287,59.6618,59.3563,59.6296,36820.0
2021-04-14 11:25:00,74.16,74.35,74.15,74.28,28767.0,59.6135,59.7663,59.6055,59.71,28767.0
2021-04-14 11:30:00,74.3,74.47,74.22,74.47,33263.0,59.7261,59.8627,59.6618,59.8627,33263.0
2021-04-14 11:35:00,74.48,74.62,74.38,74.62,42299.0,59.8708,59.9833,59.7904,59.9833,42299.0
2021-04-14 11:40:00,74.6,74.69,74.49,74.59,27408.0,59.9672,60.0396,59.8788,59.9592,27408.0
2021-04-14 11:45:00,74.59,74.63,74.52,74.62,20977.0,59.9592,59.9913,59.9029,59.9833,20977.0
2021-04-14 11:50:00,74.64,74.76,74.59,74.72,36735.0,59.9994,60.0958,59.9592,60.0637,36735.0
2021-04-14 11:55:00,74.74,74.88,74.58,74.64,21954.0,60.0798,60.1923,59.9512,59.9994,21954.0
2021-04-14 12:00:00,74.64,74.69,74.49,74.59,50798.0,59.9994,60.0396,59.8788,59.9592,50798.0
2021-04-14 12:05:00,74.56,74.82,74.48,74.54,39574.0,59.9351,60.1441,59.8708,59.919,39574.0
2021-04-14 12:10:00,74.54,74.67,74.46,74.55,23114.0,59.919,60.0235,59.8547,59.927,23114.0
2021-04-14 12:15:00,74.56,74.58,74.42,74.55,15871.0,59.9351,59.9512,59.8225,59.927,15871.0
2021-04-14 12:20:00,74.54,74.56,74.31,74.36,13965.0,59.919,59.9351,59.7341,59.7743,13965.0
2021-04-14 12:25:00,74.34,74.42,74.27,74.29,24353.0,59.7582,59.8225,59.702,59.718,24353.0
2021-04-14 12:30:00,74.26,74.45,74.26,74.38,28584.0,59.6939,59.8467,59.6939,59.7904,28584.0
2021-04-14 12:35:00,74.41,74.45,74.28,74.44,21753.0,59.8145,59.8467,59.71,59.8386,21753.0
2021-04-14 12:40:00,74.44,74.5,74.11,74.15,8491.0,59.8386,59.8868,59.5733,59.6055,8491.0
2021-04-14 12:45:00,74.14,74.31,74.13,74.27,28304.0,59.5975,59.7341,59.5894,59.702,28304.0
2021-04-14 12:50:00,74.27,74.28,74.05,74.07,24161.0,59.702,59.71,59.5251,59.5412,24161.0
2021-04-14 12:55:00,74.06,74.24,73.87,73.93,47312.0,59.5332,59.6778,59.3804,59.4287,47312.0
2021-04-14 13:00:00,73.95,74.03,73.86,73.89,72067.0,59.4447,59.509,59.3724,59.3965,72067.0
2021-04-14 13:05:00,73.89,74.12,73.87,74.12,27022.0,59.3965,59.5814,59.3804,59.5814,27022.0
2021-04-14 13:10:00,74.12,74.18,73.96,74.02,37222.0,59.5814,59.6296,59.4528,59.501,37222.0
2021-04-14 13:15:00,74.03,74.19,74.03,74.06,13146.0,59.509,59.6377,59.509,59.5332,13146.0
2021-04-14 13:20:00,74.06,74.25,74.02,74.22,11045.0,59.5332,59.6859,59.501,59.6618,11045.0
2021-04-14 13:25:00,74.21,74.29,74.14,74.17,28852.0,59.6537,59.718,59.5975,59.6216,28852.0
2021-04-14 13:30:00,74.19,74.28,74.07,74.13,51858.0,59.6377,59.71,59.5412,59.5894,51858.0
2021-04-14 13:35:00,74.12,74.16,73.91,74.0,15699.0,59.5814,59.6135,59.4126,59.4849,15699.0
2021-04-14 13:40:00,73.97,74.12,73.96,73.98,16519.0,59.4608,59.5814,59.4528,59.4688,16519.0
2021-04-14 13:45:00,73.96,74.12,73.96,73.98,11151.0,59.4528,59.5814,59.4528,59.4688,11151.0
2021-04-14 13:50:00,74.03,74.09,73.98,73.98,23543.0,59.509,59.5573,59.4688,59.4688,23543.0
2021-04-14 13:55:00,74.04,74.09,73.83,73.89,46168.0,59.5171,59.5573,59.3483,59.3965,46168.0
2021-04-14 14:00:00,73.89,73.93,73.65,73.92,158064.0,59.3965,59.4287,59.2036,59.4206,158064.0
2021-04-14 14:05:00,73.88,73.94,73.5,73.53,31542.0,59.3885,59.4367,59.083,59.1071,31542.0
2021-04-14 14:10:00,73.56,73.9,73.51,73.89,13980.0,59.1312,59.4045,59.091,59.3965,13980.0
2021-04-14 14:15:00,73.9,73.94,73.71,73.71,31906.0,59.4045,59.4367,59.2518,59.2518,31906.0
2021-04-14 14:20:00,73.69,73.86,73.67,73.82,24930.0,59.2357,59.3724,59.2196,59.3402,24930.0
2021-04-14 14:25:00,73.81,73.96,73.7,73.92,42051.0,59.3322,59.4528,59.2438,59.4206,42051.0
2021-04-14 14:30:00,73.94,74.0,73.57,73.67,34436.0,59.4367,59.4849,59.1393,59.2196,34436.0
2021-04-14 14:35:00,73.67,73.88,73.67,73.81,24566.0,59.2196,59.3885,59.2196,59.3322,24566.0
2021-04-14 14:40:00,73.8,73.99,73.73,73.96,19782.0,59.3242,59.4769,59.2679,59.4528,19782.0
2021-04-14 14:45:00,73.96,74.0,73.78,73.81,22057.0,59.4528,59.4849,59.3081,59.3322,22057.0
2021-04-14 14:50:00,73.76,73.82,73.66,73.81,45505.0,59.292,59.3402,59.2116,59.3322,45505.0
2021-04-14 14:55:00,73.82,73.85,73.6,73.64,47064.0,59.3402,59.3643,59.1634,59.1955,47064.0
2021-04-14 15:00:00,73.65,73.67,73.49,73.66,67240.0,59.2036,59.2196,59.075,59.2116,67240.0
2021-04-14 15:05:00,73.62,73.73,73.57,73.68,75193.0,59.1795,59.2679,59.1393,59.2277,75193.0
2021-04-14 15:10:00,73.69,74.06,73.64,74.04,84131.0,59.2357,59.5332,59.1955,59.5171,84131.0
2021-04-14 15:15:00,74.03,74.11,73.79,73.82,39826.0,59.509,59.5733,59.3161,59.3402,39826.0
2021-04-14 15:20:00,73.83,73.84,73.61,73.82,175829.0,59.3483,59.3563,59.1714,59.3402,175829.0
2021-04-14 15:25:00,73.81,73.9,73.68,73.87,87809.0,59.3322,59.4045,59.2277,59.3804,87809.0
2021-04-14 15:30:00,73.88,74.1,73.86,73.96,107347.0,59.3885,59.5653,59.3724,59.4528,107347.0
2021-04-14 15:35:00,73.93,74.07,73.85,74.06,40006.0,59.4287,59.5412,59.3643,59.5332,40006.0
2021-04-14 15:40:00,74.08,74.14,73.96,74.02,70774.0,59.5492,59.5975,59.4528,59.501,70774.0
2021-04-14 15:45:00,74.02,74.08,73.95,74.02,79461.0,59.501,59.5492,59.4447,59.501,79461.0
2021-04-14 15:50:00,73.99,74.15,73.88,73.99,124834.0,59.4769,59.6055,59.3885,59.4769,124834.0
2021-04-14 15:55:00,73.99,74.15,73.96,74.15,213949.0,59.4769,59.6055,59.4528,59.6055,213949.0
2021-04-15 09:30:00,74.33,74.33,73.24,73.33,76162.0,60.0886,60.0886,59.2074,59.2802,76162.0
2021-04-15 09:35:00,73.39,73.67,73.3,73.36,22985.0,59.3287,59.5551,59.256,59.3045,22985.0
2021-04-15 09:40:00,73.28,73.59,73.18,73.3,135467.0,59.2398,59.4904,59.1589,59.256,135467.0
2021-04-15 09:45:00,73.3,73.53,73.2,73.37,26782.0,59.256,59.4419,59.1751,59.3125,26782.0
2021-04-15 09:50:00,73.37,73.65,73.28,73.55,29185.0,59.3125,59.5389,59.2398,59.4581,29185.0
2021-04-15 09:55:00,73.51,73.83,73.51,73.71,13866.0,59.4257,59.6844,59.4257,59.5874,13866.0
2021-04-15 10:00:00,73.73,73.95,73.61,73.85,16903.0,59.6036,59.7814,59.5066,59.7006,16903.0
2021-04-15 10:05:00,73.84,73.87,73.63,73.71,26356.0,59.6925,59.7167,59.5227,59.5874,26356.0
2021-04-15 10:10:00,73.72,73.86,73.52,73.55,17692.0,59.5955,59.7087,59.4338,59.4581,17692.0
2021-04-15 10:15:00,73.48,73.74,73.38,73.74,78981.0,59.4015,59.6117,59.3206,59.6117,78981.0
2021-04-15 10:20:00,73.79,74.0,73.73,73.98,27579.0,59.6521,59.8218,59.6036,59.8057,27579.0
2021-04-15 10:25:00,73.99,73.99,73.93,73.94,9531.0,59.8138,59.8138,59.7652,59.7733,9531.0
2021-04-15 10:30:00,73.98,74.04,73.71,73.71,15096.0,59.8057,59.8542,59.5874,59.5874,15096.0
2021-04-15 10:35:00,73.68,73.87,73.68,73.7,33367.0,59.5631,59.7167,59.5631,59.5793,33367.0
2021-04-15 10:40:00,73.72,74.08,73.64,74.03,20451.0,59.5955,59.8865,59.5308,59.8461,20451.0
2021-04-15 10:45:00,74.04,74.22,73.98,74.13,14724.0,59.8542,59.9997,59.8057,59.9269,14724.0
2021-04-15 10:50:00,74.11,74.11,73.97,74.04,17909.0,59.9108,59.9108,59.7976,59.8542,17909.0
2021-04-15 10:55:00,74.05,74.28,74.05,74.14,22955.0,59.8623,60.0482,59.8623,59.935,22955.0
2021-04-15 11:00:00,74.07,74.32,74.0,74.0,33173.0,59.8784,60.0805,59.8218,59.8218,33173.0
2021-04-15 11:05:00,74.01,74.09,73.78,73.89,30046.0,59.8299,59.8946,59.644,59.7329,30046.0
2021-04-15 11:10:00,73.88,74.02,73.87,73.87,18204.0,59.7248,59.838,59.7167,59.7167,18204.0
2021-04-15 11:15:00,73.88,73.96,73.67,73.71,18816.0,59.7248,59.7895,59.5551,59.5874,18816.0
2021-04-15 11:20:00,73.68,73.72,73.51,73.56,27199.0,59.5631,59.5955,59.4257,59.4661,27199.0
2021-04-15 11:25:00,73.55,73.58,73.44,73.48,14175.0,59.4581,59.4823,59.3691,59.4015,14175.0
2021-04-15 11:30:00,73.46,73.55,73.28,73.31,25349.0,59.3853,59.4581,59.2398,59.264,25349.0
2021-04-15 11:35:00,73.29,73.46,73.22,73.42,10996.0,59.2479,59.3853,59.1913,59.353,10996.0
2021-04-15 11:40:00,73.41,73.42,73.35,73.39,25505.0,59.3449,59.353,59.2964,59.3287,25505.0
2021-04-15 11:45:00,73.38,73.44,73.34,73.4,19974.0,59.3206,59.3691,59.2883,59.3368,19974.0
2021-04-15 11:50:00,73.42,73.56,73.31,73.53,32348.0,59.353,59.4661,59.264,59.4419,32348.0
2021-04-15 11:55:00,73.54,73.55,73.41,73.46,26696.0,59.45,59.4581,59.3449,59.3853,26696.0
2021-04-15 12:00:00,73.47,73.47,73.25,73.31,114497.0,59.3934,59.3934,59.2155,59.264,114497.0
2021-04-15 12:05:00,73.31,73.39,73.24,73.24,29061.0,59.264,59.3287,59.2074,59.2074,29061.0
2021-04-15 12:10:00,73.26,73.32,73.16,73.32,12965.0,59.2236,59.2721,59.1428,59.2721,12965.0
2021-04-15 12:15:00,73.28,73.39,73.23,73.3,42693.0,59.2398,59.3287,59.1994,59.256,42693.0
2021-04-15 12:20:00,73.24,73.28,73.19,73.28,25741.0,59.2074,59.2398,59.167,59.2398,25741.0
2021-04-15 12:25:00,73.23,73.29,73.19,73.23,18870.0,59.1994,59.2479,59.167,59.1994,18870.0
2021-04-15 12:30:00,73.24,73.29,73.24,73.24,12566.0,59.2074,59.2479,59.2074,59.2074,12566.0
2021-04-15 12:35:00,73.25,73.31,73.18,73.2,11631.0,59.2155,59.264,59.1589,59.1751,11631.0
2021-04-15 12:40:00,73.18,73.18,72.93,72.95,13171.0,59.1589,59.1589,58.9568,58.973,13171.0
2021-04-15 12:45:00,72.96,73.07,72.92,72.92,16423.0,58.9811,59.07,58.9488,58.9488,16423.0
2021-04-15 12:50:00,72.92,72.96,72.86,72.92,28921.0,58.9488,58.9811,58.9003,58.9488,28921.0
2021-04-15 12:55:00,72.9,72.91,72.8,72.82,10195.0,58.9326,58.9407,58.8518,58.8679,10195.0
2021-04-15 13:00:00,72.83,73.01,72.78,73.0,17665.0,58.876,59.0215,58.8356,59.0134,17665.0
2021-04-15 13:05:00,73.0,73.03,72.78,72.81,17435.0,59.0134,59.0377,58.8356,58.8598,17435.0
2021-04-15 13:10:00,72.79,72.82,72.69,72.81,13253.0,58.8437,58.8679,58.7628,58.8598,13253.0
2021-04-15 13:15:00,72.81,72.88,72.73,72.78,29857.0,58.8598,58.9164,58.7952,58.8356,29857.0
2021-04-15 13:20:00,72.77,72.86,72.71,72.81,38408.0,58.8275,58.9003,58.779,58.8598,38408.0
2021-04-15 13:25:00,72.81,72.87,72.77,72.79,11408.0,58.8598,58.9083,58.8275,58.8437,11408.0
2021-04-15 13:30:00,72.76,72.86,72.74,72.8,6866.0,58.8194,58.9003,58.8032,58.8518,6866.0
2021-04-15 13:35:00,72.79,72.79,72.64,72.66,10700.0,58.8437,58.8437,58.7224,58.7386,10700.0
2021-04-15 13:40:00,72.64,72.71,72.54,72.62,16089.0,58.7224,58.779,58.6416,58.7062,16089.0
2021-04-15 13:45:00,72.6,72.71,72.58,72.65,15490.0,58.6901,58.779,58.6739,58.7305,15490.0
2021-04-15 13:50:00,72.65,72.67,72.58,72.62,10265.0,58.7305,58.7467,58.6739,58.7062,10265.0
2021-04-15 13:55:00,72.63,72.81,72.57,72.78,17730.0,58.7143,58.8598,58.6658,58.8356,17730.0
2021-04-15 14:00:00,72.78,72.94,72.76,72.93,23076.0,58.8356,58.9649,58.8194,58.9568,23076.0
2021-04-15 14:05:00,72.94,72.94,72.75,72.76,20571.0,58.9649,58.9649,58.8113,58.8194,20571.0
2021-04-15 14:10:00,72.76,72.76,72.6,72.71,21531.0,58.8194,58.8194,58.6901,58.779,21531.0
2021-04-15 14:15:00,72.69,72.77,72.62,72.7,35330.0,58.7628,58.8275,58.7062,58.7709,35330.0
2021-04-15 14:20:00,72.73,73.03,72.72,73.01,22416.0,58.7952,59.0377,58.7871,59.0215,22416.0
2021-04-15 14:25:00,73.02,73.04,72.88,72.93,70481.0,59.0296,59.0458,58.9164,58.9568,70481.0
2021-04-15 14:30:00,72.93,73.0,72.87,73.0,76192.0,58.9568,59.0134,58.9083,59.0134,76192.0
2021-04-15 14:35:00,73.02,73.05,72.96,72.96,69455.0,59.0296,59.0539,58.9811,58.9811,69455.0
2021-04-15 14:40:00,72.96,72.97,72.79,72.8,16233.0,58.9811,58.9892,58.8437,58.8518,16233.0
2021-04-15 14:45:00,72.81,72.86,72.76,72.85,21434.0,58.8598,58.9003,58.8194,58.8922,21434.0
2021-04-15 14:50:00,72.87,72.99,72.81,72.97,24323.0,58.9083,59.0053,58.8598,58.9892,24323.0
2021-04-15 14:55:00,72.95,73.02,72.85,73.02,28748.0,58.973,59.0296,58.8922,59.0296,28748.0
2021-04-15 15:00:00,73.01,73.08,72.9,73.01,33871.0,59.0215,59.0781,58.9326,59.0215,33871.0
2021-04-15 15:05:00,73.0,73.06,72.98,72.98,21663.0,59.0134,59.0619,58.9973,58.9973,21663.0
2021-04-15 15:10:00,72.95,73.0,72.88,72.93,24010.0,58.973,59.0134,58.9164,58.9568,24010.0
2021-04-15 15:15:00,72.93,72.95,72.78,72.81,24455.0,58.9568,58.973,58.8356,58.8598,24455.0
2021-04-15 15:20:00,72.8,72.8,72.48,72.5,32677.0,58.8518,58.8518,58.5931,58.6092,32677.0
2021-04-15 15:25:00,72.51,72.55,72.43,72.45,32735.0,58.6173,58.6497,58.5526,58.5688,32735.0
2021-04-15 15:30:00,72.43,72.5,72.36,72.39,35425.0,58.5526,58.6092,58.4961,58.5203,35425.0
2021-04-15 15:35:00,72.39,72.41,72.26,72.33,51146.0,58.5203,58.5365,58.4152,58.4718,51146.0
2021-04-15 15:40:00,72.34,72.52,72.33,72.52,31299.0,58.4799,58.6254,58.4718,58.6254,31299.0
2021-04-15 15:45:00,72.55,72.68,72.46,72.51,44449.0,58.6497,58.7547,58.5769,58.6173,44449.0
2021-04-15 15:50:00,72.52,72.64,72.48,72.49,48015.0,58.6254,58.7224,58.5931,58.6011,48015.0
2021-04-15 15:55:00,72.5,72.87,72.5,72.84,172743.0,58.6092,58.9083,58.6092,58.8841,172743.0
2021-04-16 09:30:00,72.83,73.1,72.23,72.72,177945.0,58.876,59.0943,58.391,58.7871,177945.0
2021-04-16 09:35:00,72.72,72.83,72.4,72.46,12634.0,58.7871,58.876,58.5284,58.5769,12634.0
2021-04-16 09:40:00,72.45,72.5,72.09,72.17,11042.0,58.5688,58.6092,58.2778,58.3425,11042.0
2021-04-16 09:45:00,72.16,72.33,71.81,71.86,26658.0,58.3344,58.4718,58.0514,58.0919,26658.0
2021-04-16 09:50:00,71.86,71.88,71.67,71.7,19866.0,58.0919,58.108,57.9383,57.9625,19866.0
2021-04-16 09:55:00,71.69,71.97,71.62,71.97,24404.0,57.9544,58.1808,57.8978,58.1808,24404.0
2021-04-16 10:00:00,71.94,71.95,71.64,71.82,35338.0,58.1565,58.1646,57.914,58.0595,35338.0
2021-04-16 10:05:00,71.79,71.81,71.41,71.51,16670.0,58.0353,58.0514,57.7281,57.8089,16670.0
2021-04-16 10:10:00,71.56,71.69,71.45,71.51,25726.0,57.8493,57.9544,57.7604,57.8089,25726.0
2021-04-16 10:15:00,71.48,71.66,71.32,71.48,11635.0,57.7847,57.9302,57.6553,57.7847,11635.0
2021-04-16 10:20:00,71.53,71.68,71.48,71.65,11373.0,57.8251,57.9463,57.7847,57.9221,11373.0
2021-04-16 10:25:00,71.67,71.87,71.63,71.82,16867.0,57.9383,58.0999,57.9059,58.0595,16867.0
2021-04-16 10:30:00,71.79,71.8,71.48,71.48,10064.0,58.0353,58.0433,57.7847,57.7847,10064.0
2021-04-16 10:35:00,71.46,71.94,71.4,71.92,20709.0,57.7685,58.1565,57.72,58.1404,20709.0
2021-04-16 10:40:00,71.99,72.04,71.84,71.92,19034.0,58.1969,58.2374,58.0757,58.1404,19034.0
2021-04-16 10:45:00,71.92,71.98,71.81,71.84,8721.0,58.1404,58.1889,58.0514,58.0757,8721.0
2021-04-16 10:50:00,71.85,71.96,71.74,71.94,5768.0,58.0838,58.1727,57.9948,58.1565,5768.0
2021-04-16 10:55:00,71.95,71.95,71.69,71.69,9260.0,58.1646,58.1646,57.9544,57.9544,9260.0
2021-04-16 11:00:00,71.71,71.95,71.65,71.95,11543.0,57.9706,58.1646,57.9221,58.1646,11543.0
2021-04-16 11:05:00,71.95,71.98,71.8,71.84,14902.0,58.1646,58.1889,58.0433,58.0757,14902.0
2021-04-16 11:10:00,71.85,71.96,71.78,71.94,31717.0,58.0838,58.1727,58.0272,58.1565,31717.0
2021-04-16 11:15:00,71.94,72.05,71.74,71.8,20449.0,58.1565,58.2454,57.9948,58.0433,20449.0
2021-04-16 11:20:00,71.82,71.94,71.8,71.89,52305.0,58.0595,58.1565,58.0433,58.1161,52305.0
2021-04-16 11:25:00,71.86,71.93,71.75,71.75,46614.0,58.0919,58.1484,58.0029,58.0029,46614.0
2021-04-16 11:30:00,71.74,71.83,71.7,71.78,28261.0,57.9948,58.0676,57.9625,58.0272,28261.0
2021-04-16 11:35:00,71.78,71.84,71.71,71.75,36948.0,58.0272,58.0757,57.9706,58.0029,36948.0
2021-04-16 11:40:00,71.76,71.87,71.73,71.82,27696.0,58.011,58.0999,57.9868,58.0595,27696.0
2021-04-16 11:45:00,71.81,71.92,71.74,71.88,28893.0,58.0514,58.1404,57.9948,58.108,28893.0
2021-04-16 11:50:00,71.88,71.94,71.72,71.74,28851.0,58.108,58.1565,57.9787,57.9948,28851.0
2021-04-16 11:55:00,71.76,71.86,71.68,71.76,20320.0,58.011,58.0919,57.9463,58.011,20320.0
2021-04-16 12:00:00,71.77,71.87,71.75,71.87,8180.0,58.0191,58.0999,58.0029,58.0999,8180.0
2021-04-16 12:05:00,71.87,71.87,71.66,71.69,15541.0,58.0999,58.0999,57.9302,57.9544,15541.0
2021-04-16 12:10:00,71.67,71.74,71.64,71.67,7572.0,57.9383,57.9948,57.914,57.9383,7572.0
2021-04-16 12:15:00,71.66,71.75,71.64,71.71,11195.0,57.9302,58.0029,57.914,57.9706,11195.0
2021-04-16 12:20:00,71.71,71.81,71.67,71.69,22472.0,57.9706,58.0514,57.9383,57.9544,22472.0
2021-04-16 12:25:00,71.69,71.76,71.58,71.6,25324.0,57.9544,58.011,57.8655,57.8817,25324.0
2021-04-16 12:30:00,71.57,71.57,71.45,71.48,20247.0,57.8574,57.8574,57.7604,57.7847,20247.0
2021-04-16 12:35:00,71.47,71.52,71.37,71.37,10269.0,57.7766,57.817,57.6957,57.6957,10269.0
2021-04-16 12:40:00,71.41,71.53,71.41,71.5,8225.0,57.7281,57.8251,57.7281,57.8008,8225.0
2021-04-16 12:45:00,71.5,71.57,71.48,71.53,13649.0,57.8008,57.8574,57.7847,57.8251,13649.0
2021-04-16 12:50:00,71.53,71.56,71.48,71.5,10809.0,57.8251,57.8493,57.7847,57.8008,10809.0
2021-04-16 12:55:00,71.48,71.53,71.35,71.37,12041.0,57.7847,57.8251,57.6796,57.6957,12041.0
2021-04-16 13:00:00,71.35,71.43,71.29,71.29,18347.0,57.6796,57.7442,57.6311,57.6311,18347.0
2021-04-16 13:05:00,71.29,71.29,71.15,71.17,21039.0,57.6311,57.6311,57.5179,57.5341,21039.0
2021-04-16 13:10:00,71.15,71.2,71.06,71.15,39078.0,57.5179,57.5583,57.4451,57.5179,39078.0
2021-04-16 13:15:00,71.17,71.21,71.0,71.03,146841.0,57.5341,57.5664,57.3966,57.4209,146841.0
2021-04-16 13:20:00,71.04,71.11,70.91,70.98,39351.0,57.429,57.4856,57.3239,57.3805,39351.0
2021-04-16 13:25:00,70.97,71.06,70.95,71.03,12647.0,57.3724,57.4451,57.3562,57.4209,12647.0
2021-04-16 13:30:00,71.06,71.27,71.01,71.2,15488.0,57.4451,57.6149,57.4047,57.5583,15488.0
2021-04-16 13:35:00,71.2,71.26,71.17,71.2,27846.0,57.5583,57.6068,57.5341,57.5583,27846.0
2021-04-16 13:40:00,71.2,71.25,71.05,71.1,19155.0,57.5583,57.5987,57.437,57.4775,19155.0
2021-04-16 13:45:00,71.12,71.19,71.07,71.13,10644.0,57.4936,57.5502,57.4532,57.5017,10644.0
2021-04-16 13:50:00,71.11,71.18,70.81,70.81,17559.0,57.4856,57.5421,57.243,57.243,17559.0
2021-04-16 13:55:00,70.81,70.99,70.77,70.89,27579.0,57.243,57.3885,57.2107,57.3077,27579.0
2021-04-16 14:00:00,70.87,71.14,70.84,71.14,22179.0,57.2915,57.5098,57.2673,57.5098,22179.0
2021-04-16 14:05:00,71.13,71.17,70.97,71.01,16219.0,57.5017,57.5341,57.3724,57.4047,16219.0
2021-04-16 14:10:00,71.01,71.06,70.94,71.01,14319.0,57.4047,57.4451,57.3481,57.4047,14319.0
2021-04-16 14:15:00,71.01,71.07,70.95,70.98,13215.0,57.4047,57.4532,57.3562,57.3805,13215.0
2021-04-16 14:20:00,70.97,71.08,70.95,71.03,10712.0,57.3724,57.4613,57.3562,57.4209,10712.0
2021-04-16 14:25:00,71.02,71.05,70.97,71.03,10027.0,57.4128,57.437,57.3724,57.4209,10027.0
2021-04-16 14:30:00,71.03,71.04,70.9,71.0,18140.0,57.4209,57.429,57.3158,57.3966,18140.0
2021-04-16 14:35:00,71.0,71.05,70.92,70.93,13540.0,57.3966,57.437,57.332,57.34,13540.0
2021-04-16 14:40:00,70.92,70.94,70.77,70.8,33818.0,57.332,57.3481,57.2107,57.2349,33818.0
2021-04-16 14:45:00,70.8,70.82,70.77,70.8,40733.0,57.2349,57.2511,57.2107,57.2349,40733.0
2021-04-16 14:50:00,70.8,71.0,70.78,70.98,96300.0,57.2349,57.3966,57.2188,57.3805,96300.0
2021-04-16 14:55:00,70.99,71.16,70.96,71.12,21586.0,57.3885,57.526,57.3643,57.4936,21586.0
2021-04-16 15:00:00,71.11,71.13,70.88,70.96,34094.0,57.4856,57.5017,57.2996,57.3643,34094.0
2021-04-16 15:05:00,70.94,71.05,70.91,70.95,10006.0,57.3481,57.437,57.3239,57.3562,10006.0
2021-04-16 15:10:00,70.95,70.99,70.91,70.95,16334.0,57.3562,57.3885,57.3239,57.3562,16334.0
2021-04-16 15:15:00,70.93,70.96,70.85,70.87,19508.0,57.34,57.3643,57.2754,57.2915,19508.0
2021-04-16 15:20:00,70.87,70.95,70.79,70.94,18314.0,57.2915,57.3562,57.2269,57.3481,18314.0
2021-04-16 15:25:00,70.92,70.96,70.87,70.92,16059.0,57.332,57.3643,57.2915,57.332,16059.0
2021-04-16 15:30:00,70.94,70.95,70.88,70.9,28270.0,57.3481,57.3562,57.2996,57.3158,28270.0
2021-04-16 15:35:00,70.9,70.95,70.66,70.71,56621.0,57.3158,57.3562,57.1218,57.1622,56621.0
2021-04-16 15:40:00,70.72,70.76,70.68,70.73,57716.0,57.1703,57.2026,57.1379,57.1784,57716.0
2021-04-16 15:45:00,70.72,70.74,70.57,70.63,72864.0,57.1703,57.1864,57.049,57.0975,72864.0
2021-04-16 15:50:00,70.64,70.71,70.63,70.67,94186.0,57.1056,57.1622,57.0975,57.1299,94186.0
2021-04-16 15:55:00,70.66,70.72,70.44,70.5,221415.0,57.1218,57.1703,56.9439,56.9924,221415.0
2021-04-19 09:30:00,70.7,71.36,70.41,71.2,64957.0,57.1541,57.6877,56.9197,57.5583,64957.0
2021-04-19 09:35:00,71.25,71.81,71.2,71.5,75205.0,57.5987,58.0514,57.5583,57.8008,75205.0
2021-04-19 09:40:00,71.48,71.8,71.32,71.64,43475.0,57.7847,58.0433,57.6553,57.914,43475.0
2021-04-19 09:45:00,71.63,72.02,71.62,71.98,28582.0,57.9059,58.2212,57.8978,58.1889,28582.0
2021-04-19 09:50:00,72.01,72.1,71.93,71.96,48664.0,58.2131,58.2859,58.1484,58.1727,48664.0
2021-04-19 09:55:00,71.95,71.98,71.69,71.7,30822.0,58.1646,58.1889,57.9544,57.9625,30822.0
2021-04-19 10:00:00,71.7,71.7,71.28,71.33,23415.0,57.9625,57.9625,57.623,57.6634,23415.0
2021-04-19 10:05:00,71.28,71.28,70.96,71.1,15422.0,57.623,57.623,57.3643,57.4775,15422.0
2021-04-19 10:10:00,71.12,71.13,70.9,70.99,18777.0,57.4936,57.5017,57.3158,57.3885,18777.0
2021-04-19 10:15:00,70.99,71.12,70.9,70.92,26089.0,57.3885,57.4936,57.3158,57.332,26089.0
2021-04-19 10:20:00,70.85,71.45,70.85,71.44,45942.0,57.2754,57.7604,57.2754,57.7523,45942.0
2021-04-19 10:25:00,71.42,71.63,71.3,71.63,22910.0,57.7362,57.9059,57.6391,57.9059,22910.0
2021-04-19 10:30:00,71.63,71.68,71.12,71.27,37001.0,57.9059,57.9463,57.4936,57.6149,37001.0
2021-04-19 10:35:00,71.31,71.37,70.96,70.96,10891.0,57.6472,57.6957,57.3643,57.3643,10891.0
2021-04-19 10:40:00,70.95,70.95,70.6,70.6,18437.0,57.3562,57.3562,57.0733,57.0733,18437.0
2021-04-19 10:45:00,70.62,70.65,70.29,70.38,28577.0,57.0894,57.1137,56.8227,56.8954,28577.0
2021-04-19 10:50:00,70.35,70.43,70.2,70.22,12230.0,56.8712,56.9358,56.7499,56.7661,12230.0
2021-04-19 10:55:00,70.22,70.25,70.01,70.17,16124.0,56.7661,56.7903,56.5963,56.7257,16124.0
2021-04-19 11:00:00,70.11,70.31,70.1,70.19,28481.0,56.6771,56.8388,56.6691,56.7418,28481.0
2021-04-19 11:05:00,70.21,70.42,70.13,70.28,22400.0,56.758,56.9278,56.6933,56.8146,22400.0
2021-04-19 11:10:00,70.23,70.32,70.09,70.1,11393.0,56.7742,56.8469,56.661,56.6691,11393.0
2021-04-19 11:15:00,70.12,70.31,70.12,70.28,21177.0,56.6852,56.8388,56.6852,56.8146,21177.0
2021-04-19 11:20:00,70.27,70.51,70.27,70.45,18459.0,56.8065,57.0005,56.8065,56.952,18459.0
2021-04-19 11:25:00,70.43,70.82,70.36,70.75,40479.0,56.9358,57.2511,56.8792,57.1945,40479.0
2021-04-19 11:30:00,70.79,70.92,70.78,70.84,21055.0,57.2269,57.332,57.2188,57.2673,21055.0
2021-04-19 11:35:00,70.82,70.86,70.77,70.77,5544.0,57.2511,57.2834,57.2107,57.2107,5544.0
2021-04-19 11:40:00,70.74,70.75,70.51,70.61,22314.0,57.1864,57.1945,57.0005,57.0813,22314.0
2021-04-19 11:45:00,70.57,70.68,70.45,70.66,28062.0,57.049,57.1379,56.952,57.1218,28062.0
2021-04-19 11:50:00,70.67,71.04,70.67,70.95,36735.0,57.1299,57.429,57.1299,57.3562,36735.0
2021-04-19 11:55:00,70.94,71.08,70.87,70.92,30806.0,57.3481,57.4613,57.2915,57.332,30806.0
2021-04-19 12:00:00,70.89,71.04,70.8,70.99,21751.0,57.3077,57.429,57.2349,57.3885,21751.0
2021-04-19 12:05:00,70.94,71.06,70.84,71.06,15159.0,57.3481,57.4451,57.2673,57.4451,15159.0
2021-04-19 12:10:00,71.09,71.23,71.03,71.07,25852.0,57.4694,57.5826,57.4209,57.4532,25852.0
2021-04-19 12:15:00,71.08,71.17,71.06,71.07,20224.0,57.4613,57.5341,57.4451,57.4532,20224.0
2021-04-19 12:20:00,71.09,71.09,70.81,70.87,25161.0,57.4694,57.4694,57.243,57.2915,25161.0
2021-04-19 12:25:00,70.83,70.9,70.79,70.83,11343.0,57.2592,57.3158,57.2269,57.2592,11343.0
2021-04-19 12:30:00,70.76,70.81,70.66,70.77,12998.0,57.2026,57.243,57.1218,57.2107,12998.0
2021-04-19 12:35:00,70.77,70.84,70.73,70.8,8143.0,57.2107,57.2673,57.1784,57.2349,8143.0
2021-04-19 12:40:00,70.8,70.85,70.75,70.81,8496.0,57.2349,57.2754,57.1945,57.243,8496.0
2021-04-19 12:45:00,70.8,70.86,70.72,70.83,12312.0,57.2349,57.2834,57.1703,57.2592,12312.0
2021-04-19 12:50:00,70.84,71.1,70.84,71.1,23026.0,57.2673,57.4775,57.2673,57.4775,23026.0
2021-04-19 12:55:00,71.06,71.07,70.85,70.85,12216.0,57.4451,57.4532,57.2754,57.2754,12216.0
2021-04-19 13:00:00,70.8,71.06,70.8,71.05,16305.0,57.2349,57.4451,57.2349,57.437,16305.0
2021-04-19 13:05:00,71.08,71.13,70.99,71.0,26033.0,57.4613,57.5017,57.3885,57.3966,26033.0
2021-04-19 13:10:00,71.01,71.05,70.85,70.85,13840.0,57.4047,57.437,57.2754,57.2754,13840.0
2021-04-19 13:15:00,70.87,71.02,70.87,70.98,23838.0,57.2915,57.4128,57.2915,57.3805,23838.0
2021-04-19 13:20:00,71.0,71.16,71.0,71.1,20923.0,57.3966,57.526,57.3966,57.4775,20923.0
2021-04-19 13:25:00,71.07,71.09,70.89,70.89,10707.0,57.4532,57.4694,57.3077,57.3077,10707.0
2021-04-19 13:30:00,70.93,70.97,70.83,70.86,27089.0,57.34,57.3724,57.2592,57.2834,27089.0
2021-04-19 13:35:00,70.86,71.06,70.85,71.06,23608.0,57.2834,57.4451,57.2754,57.4451,23608.0
2021-04-19 13:40:00,71.04,71.16,71.0,71.07,12772.0,57.429,57.526,57.3966,57.4532,12772.0
2021-04-19 13:45:00,71.06,71.16,71.04,71.11,13254.0,57.4451,57.526,57.429,57.4856,13254.0
2021-04-19 13:50:00,71.13,71.21,71.04,71.11,16656.0,57.5017,57.5664,57.429,57.4856,16656.0
2021-04-19 13:55:00,71.11,71.23,71.06,71.06,20116.0,57.4856,57.5826,57.4451,57.4451,20116.0
2021-04-19 14:00:00,71.06,71.12,71.05,71.09,17866.0,57.4451,57.4936,57.437,57.4694,17866.0
2021-04-19 14:05:00,71.09,71.14,71.01,71.03,8480.0,57.4694,57.5098,57.4047,57.4209,8480.0
2021-04-19 14:10:00,71.04,71.35,71.04,71.26,48352.0,57.429,57.6796,57.429,57.6068,48352.0
2021-04-19 14:15:00,71.24,71.34,71.24,71.24,26895.0,57.5906,57.6715,57.5906,57.5906,26895.0
2021-04-19 14:20:00,71.23,71.34,71.22,71.34,12957.0,57.5826,57.6715,57.5745,57.6715,12957.0
2021-04-19 14:25:00,71.35,71.39,71.19,71.21,23710.0,57.6796,57.7119,57.5502,57.5664,23710.0
2021-04-19 14:30:00,71.22,71.29,71.15,71.25,31427.0,57.5745,57.6311,57.5179,57.5987,31427.0
2021-04-19 14:35:00,71.25,71.25,71.05,71.06,9961.0,57.5987,57.5987,57.437,57.4451,9961.0
2021-04-19 14:40:00,71.07,71.17,71.05,71.14,21363.0,57.4532,57.5341,57.437,57.5098,21363.0
2021-04-19 14:45:00,71.12,71.37,71.01,71.34,53969.0,57.4936,57.6957,57.4047,57.6715,53969.0
2021-04-19 14:50:00,71.36,71.36,71.19,71.2,14939.0,57.6877,57.6877,57.5502,57.5583,14939.0
2021-04-19 14:55:00,71.21,71.28,71.15,71.16,21736.0,57.5664,57.623,57.5179,57.526,21736.0
2021-04-19 15:00:00,71.18,71.21,71.12,71.21,13094.0,57.5421,57.5664,57.4936,57.5664,13094.0
2021-04-19 15:05:00,71.22,71.38,71.19,71.27,44170.0,57.5745,57.7038,57.5502,57.6149,44170.0
2021-04-19 15:10:00,71.28,71.32,71.23,71.26,17382.0,57.623,57.6553,57.5826,57.6068,17382.0
2021-04-19 15:15:00,71.26,71.32,71.11,71.11,12546.0,57.6068,57.6553,57.4856,57.4856,12546.0
2021-04-19 15:20:00,71.12,71.17,71.06,71.16,11928.0,57.4936,57.5341,57.4451,57.526,11928.0
2021-04-19 15:25:00,71.15,71.19,71.11,71.17,8002.0,57.5179,57.5502,57.4856,57.5341,8002.0
2021-04-19 15:30:00,71.16,71.17,71.01,71.12,25318.0,57.526,57.5341,57.4047,57.4936,25318.0
2021-04-19 15:35:00,71.11,71.13,71.04,71.09,33606.0,57.4856,57.5017,57.429,57.4694,33606.0
2021-04-19 15:40:00,71.09,71.33,71.09,71.26,26121.0,57.4694,57.6634,57.4694,57.6068,26121.0
2021-04-19 15:45:00,71.27,71.29,71.08,71.17,29725.0,57.6149,57.6311,57.4613,57.5341,29725.0
2021-04-19 15:50:00,71.14,71.24,71.06,71.2,62285.0,57.5098,57.5906,57.4451,57.5583,62285.0
2021-04-19 15:55:00,71.2,71.32,71.1,71.31,154147.0,57.5583,57.6553,57.4775,57.6472,154147.0
2021-04-20 09:30:00,70.23,70.6,69.38,69.69,93938.0,56.7742,57.0733,56.087,56.3376,93938.0
2021-04-20 09:35:00,69.69,69.92,69.58,69.68,91413.0,56.3376,56.5236,56.2487,56.3295,91413.0
2021-04-20 09:40:00,69.74,69.74,69.15,69.23,36384.0,56.378,56.378,55.9011,55.9658,36384.0
2021-04-20 09:45:00,69.21,69.32,68.93,69.11,34050.0,55.9496,56.0385,55.7232,55.8687,34050.0
2021-04-20 09:50:00,69.13,69.23,68.68,68.94,48105.0,55.8849,55.9658,55.5211,55.7313,48105.0
2021-04-20 09:55:00,68.97,69.05,68.51,68.65,58915.0,55.7556,55.8202,55.3837,55.4969,58915.0
2021-04-20 10:00:00,68.63,68.93,68.45,68.63,70501.0,55.4807,55.7232,55.3352,55.4807,70501.0
2021-04-20 10:05:00,68.6,69.02,68.54,68.87,24920.0,55.4565,55.796,55.408,55.6747,24920.0
2021-04-20 10:10:00,68.97,69.08,68.75,68.76,31443.0,55.7556,55.8445,55.5777,55.5858,31443.0
2021-04-20 10:15:00,68.78,69.07,68.73,68.94,15218.0,55.602,55.8364,55.5616,55.7313,15218.0
2021-04-20 10:20:00,68.91,68.99,68.65,68.73,19164.0,55.7071,55.7717,55.4969,55.5616,19164.0
2021-04-20 10:25:00,68.76,69.0,68.76,68.93,15849.0,55.5858,55.7798,55.5858,55.7232,15849.0
2021-04-20 10:30:00,68.95,69.0,68.57,68.61,23057.0,55.7394,55.7798,55.4322,55.4645,23057.0
2021-04-20 10:35:00,68.58,68.59,68.26,68.37,42012.0,55.4403,55.4484,55.1816,55.2705,42012.0
2021-04-20 10:40:00,68.34,68.43,68.05,68.09,66362.0,55.2463,55.319,55.0118,55.0442,66362.0
2021-04-20 10:45:00,68.06,68.06,67.63,67.63,100541.0,55.0199,55.0199,54.6723,54.6723,100541.0
2021-04-20 10:50:00,67.64,67.79,67.54,67.58,66394.0,54.6804,54.8017,54.5996,54.6319,66394.0
2021-04-20 10:55:00,67.58,67.97,67.35,67.84,54817.0,54.6319,54.9472,54.446,54.8421,54817.0
2021-04-20 11:00:00,67.81,67.83,67.48,67.83,28896.0,54.8178,54.834,54.551,54.834,28896.0
2021-04-20 11:05:00,67.84,67.98,67.74,67.92,78103.0,54.8421,54.9552,54.7612,54.9067,78103.0
2021-04-20 11:10:00,67.9,67.92,67.63,67.7,14974.0,54.8906,54.9067,54.6723,54.7289,14974.0
2021-04-20 11:15:00,67.71,67.81,67.44,67.44,54201.0,54.737,54.8178,54.5187,54.5187,54201.0
2021-04-20 11:20:00,67.44,67.48,67.3,67.43,71910.0,54.5187,54.551,54.4055,54.5106,71910.0
2021-04-20 11:25:00,67.44,67.74,67.44,67.6,53313.0,54.5187,54.7612,54.5187,54.6481,53313.0
2021-04-20 11:30:00,67.63,68.0,67.51,67.96,32761.0,54.6723,54.9714,54.5753,54.9391,32761.0
2021-04-20 11:35:00,67.96,67.96,67.41,67.48,34268.0,54.9391,54.9391,54.4945,54.551,34268.0
2021-04-20 11:40:00,67.53,67.91,67.45,67.77,49736.0,54.5915,54.8987,54.5268,54.7855,49736.0
2021-04-20 11:45:00,67.8,67.83,67.68,67.75,34016.0,54.8097,54.834,54.7127,54.7693,34016.0
2021-04-20 11:50:00,67.74,67.84,67.54,67.84,69038.0,54.7612,54.8421,54.5996,54.8421,69038.0
2021-04-20 11:55:00,67.81,67.84,67.74,67.79,83832.0,54.8178,54.8421,54.7612,54.8017,83832.0
2021-04-20 12:00:00,67.8,67.94,67.73,67.86,47313.0,54.8097,54.9229,54.7531,54.8582,47313.0
2021-04-20 12:05:00,67.86,67.94,67.75,67.84,48113.0,54.8582,54.9229,54.7693,54.8421,48113.0
2021-04-20 12:10:00,67.84,68.13,67.83,68.1,23879.0,54.8421,55.0765,54.834,55.0523,23879.0
2021-04-20 12:15:00,68.12,68.18,68.0,68.0,28041.0,55.0684,55.1169,54.9714,54.9714,28041.0
2021-04-20 12:20:00,68.01,68.3,68.0,68.3,64778.0,54.9795,55.2139,54.9714,55.2139,64778.0
2021-04-20 12:25:00,68.26,68.39,68.14,68.18,15353.0,55.1816,55.2867,55.0846,55.1169,15353.0
2021-04-20 12:30:00,68.17,68.28,68.08,68.1,17302.0,55.1088,55.1978,55.0361,55.0523,17302.0
2021-04-20 12:35:00,68.1,68.11,67.89,67.91,65490.0,55.0523,55.0603,54.8825,54.8987,65490.0
2021-04-20 12:40:00,67.91,68.09,67.83,67.99,21489.0,54.8987,55.0442,54.834,54.9633,21489.0
2021-04-20 12:45:00,67.98,68.09,67.97,68.06,11205.0,54.9552,55.0442,54.9472,55.0199,11205.0
2021-04-20 12:50:00,68.05,68.05,67.76,67.77,25482.0,55.0118,55.0118,54.7774,54.7855,25482.0
2021-04-20 12:55:00,67.79,68.22,67.79,68.22,16865.0,54.8017,55.1493,54.8017,55.1493,16865.0
2021-04-20 13:00:00,68.22,68.24,68.03,68.04,30677.0,55.1493,55.1654,54.9957,55.0038,30677.0
2021-04-20 13:05:00,68.03,68.13,68.02,68.04,24721.0,54.9957,55.0765,54.9876,55.0038,24721.0
2021-04-20 13:10:00,68.04,68.28,68.01,68.24,15761.0,55.0038,55.1978,54.9795,55.1654,15761.0
2021-04-20 13:15:00,68.23,68.31,68.21,68.31,10122.0,55.1573,55.222,55.1412,55.222,10122.0
2021-04-20 13:20:00,68.34,68.42,68.2,68.3,17478.0,55.2463,55.3109,55.1331,55.2139,17478.0
2021-04-20 13:25:00,68.28,68.29,68.08,68.15,18907.0,55.1978,55.2059,55.0361,55.0927,18907.0
2021-04-20 13:30:00,68.13,68.21,68.07,68.19,14499.0,55.0765,55.1412,55.028,55.125,14499.0
2021-04-20 13:35:00,68.21,68.21,68.04,68.1,34091.0,55.1412,55.1412,55.0038,55.0523,34091.0
2021-04-20 13:40:00,68.1,68.11,67.96,68.08,24332.0,55.0523,55.0603,54.9391,55.0361,24332.0
2021-04-20 13:45:00,68.05,68.18,67.98,68.13,10546.0,55.0118,55.1169,54.9552,55.0765,10546.0
2021-04-20 13:50:00,68.15,68.32,68.13,68.25,22779.0,55.0927,55.2301,55.0765,55.1735,22779.0
2021-04-20 13:55:00,68.25,68.44,68.25,68.43,10555.0,55.1735,55.3271,55.1735,55.319,10555.0
2021-04-20 14:00:00,68.41,68.43,68.25,68.33,48384.0,55.3029,55.319,55.1735,55.2382,48384.0
2021-04-20 14:05:00,68.34,68.46,68.33,68.46,13285.0,55.2463,55.3433,55.2382,55.3433,13285.0
2021-04-20 14:10:00,68.47,68.48,68.24,68.28,19865.0,55.3514,55.3595,55.1654,55.1978,19865.0
2021-04-20 14:15:00,68.29,68.37,68.25,68.3,13769.0,55.2059,55.2705,55.1735,55.2139,13769.0
2021-04-20 14:20:00,68.33,68.42,68.22,68.28,13613.0,55.2382,55.3109,55.1493,55.1978,13613.0
2021-04-20 14:25:00,68.27,68.27,68.16,68.21,10923.0,55.1897,55.1897,55.1008,55.1412,10923.0
2021-04-20 14:30:00,68.21,68.21,68.04,68.04,13265.0,55.1412,55.1412,55.0038,55.0038,13265.0
2021-04-20 14:35:00,68.03,68.12,68.02,68.09,13496.0,54.9957,55.0684,54.9876,55.0442,13496.0
2021-04-20 14:40:00,68.08,68.22,68.07,68.19,42781.0,55.0361,55.1493,55.028,55.125,42781.0
2021-04-20 14:45:00,68.18,68.26,68.13,68.23,20483.0,55.1169,55.1816,55.0765,55.1573,20483.0
2021-04-20 14:50:00,68.23,68.32,68.19,68.2,14670.0,55.1573,55.2301,55.125,55.1331,14670.0
2021-04-20 14:55:00,68.23,68.27,68.15,68.22,25020.0,55.1573,55.1897,55.0927,55.1493,25020.0
2021-04-20 15:00:00,68.23,68.35,68.18,68.32,23967.0,55.1573,55.2544,55.1169,55.2301,23967.0
2021-04-20 15:05:00,68.3,68.52,68.29,68.5,15714.0,55.2139,55.3918,55.2059,55.3756,15714.0
2021-04-20 15:10:00,68.52,68.56,68.37,68.47,25336.0,55.3918,55.4241,55.2705,55.3514,25336.0
2021-04-20 15:15:00,68.49,68.5,68.3,68.31,32177.0,55.3675,55.3756,55.2139,55.222,32177.0
2021-04-20 15:20:00,68.29,68.42,68.25,68.41,15208.0,55.2059,55.3109,55.1735,55.3029,15208.0
2021-04-20 15:25:00,68.42,68.43,68.34,68.37,30195.0,55.3109,55.319,55.2463,55.2705,30195.0
2021-04-20 15:30:00,68.37,68.37,68.13,68.27,47014.0,55.2705,55.2705,55.0765,55.1897,47014.0
2021-04-20 15:35:00,68.26,68.44,68.22,68.35,30459.0,55.1816,55.3271,55.1493,55.2544,30459.0
2021-04-20 15:40:00,68.35,68.53,68.34,68.53,51150.0,55.2544,55.3999,55.2463,55.3999,51150.0
2021-04-20 15:45:00,68.52,68.58,68.4,68.49,51767.0,55.3918,55.4403,55.2948,55.3675,51767.0
2021-04-20 15:50:00,68.49,68.6,68.46,68.53,70212.0,55.3675,55.4565,55.3433,55.3999,70212.0
2021-04-20 15:55:00,68.52,68.69,68.5,68.54,172220.0,55.3918,55.5292,55.3756,55.408,172220.0
2021-04-21 09:30:00,67.54,67.98,67.28,67.9,82631.0,54.5996,54.9552,54.3894,54.8906,82631.0
2021-04-21 09:35:00,67.8,68.01,67.5,67.8,174989.0,54.8097,54.9795,54.5672,54.8097,174989.0
2021-04-21 09:40:00,67.82,68.17,67.71,67.98,203565.0,54.8259,55.1088,54.737,54.9552,203565.0
2021-04-21 09:45:00,68.03,68.3,67.88,68.16,53704.0,54.9957,55.2139,54.8744,55.1008,53704.0
2021-04-21 09:50:00,68.16,68.43,68.13,68.34,31168.0,55.1008,55.319,55.0765,55.2463,31168.0
2021-04-21 09:55:00,68.37,68.47,68.12,68.14,101982.0,55.2705,55.3514,55.0684,55.0846,101982.0
2021-04-21 10:00:00,68.16,68.59,68.06,68.54,14511.0,55.1008,55.4484,55.0199,55.408,14511.0
2021-04-21 10:05:00,68.53,68.9,68.52,68.64,12651.0,55.3999,55.699,55.3918,55.4888,12651.0
2021-04-21 10:10:00,68.62,68.69,68.51,68.59,21538.0,55.4726,55.5292,55.3837,55.4484,21538.0
2021-04-21 10:15:00,68.56,68.65,68.22,68.65,30464.0,55.4241,55.4969,55.1493,55.4969,30464.0
2021-04-21 10:20:00,68.69,69.0,68.66,69.0,24669.0,55.5292,55.7798,55.505,55.7798,24669.0
2021-04-21 10:25:00,68.99,69.04,68.73,68.85,11986.0,55.7717,55.8122,55.5616,55.6586,11986.0
2021-04-21 10:30:00,68.81,69.15,68.81,69.12,18615.0,55.6262,55.9011,55.6262,55.8768,18615.0
2021-04-21 10:35:00,69.12,69.45,69.12,69.38,23413.0,55.8768,56.1436,55.8768,56.087,23413.0
2021-04-21 10:40:00,69.37,69.49,69.23,69.49,31571.0,56.0789,56.1759,55.9658,56.1759,31571.0
2021-04-21 10:45:00,69.49,69.68,69.44,69.68,28449.0,56.1759,56.3295,56.1355,56.3295,28449.0
2021-04-21 10:50:00,69.68,69.69,69.34,69.45,24109.0,56.3295,56.3376,56.0547,56.1436,24109.0
2021-04-21 10:55:00,69.47,69.64,69.33,69.45,11983.0,56.1598,56.2972,56.0466,56.1436,11983.0
2021-04-21 11:00:00,69.46,69.54,69.31,69.48,18582.0,56.1517,56.2164,56.0304,56.1679,18582.0
2021-04-21 11:05:00,69.45,69.45,69.14,69.3,25750.0,56.1436,56.1436,55.893,56.0223,25750.0
2021-04-21 11:10:00,69.28,69.36,69.1,69.14,18417.0,56.0062,56.0708,55.8607,55.893,18417.0
2021-04-21 11:15:00,69.15,69.33,69.12,69.23,12003.0,55.9011,56.0466,55.8768,55.9658,12003.0
2021-04-21 11:20:00,69.17,69.24,69.0,69.07,16729.0,55.9172,55.9738,55.7798,55.8364,16729.0
2021-04-21 11:25:00,69.04,69.09,68.8,69.05,24546.0,55.8122,55.8526,55.6181,55.8202,24546.0
2021-04-21 11:30:00,69.05,69.12,69.0,69.09,12352.0,55.8202,55.8768,55.7798,55.8526,12352.0
2021-04-21 11:35:00,69.09,69.09,68.86,68.98,14720.0,55.8526,55.8526,55.6666,55.7637,14720.0
2021-04-21 11:40:00,68.99,69.22,68.96,69.19,16405.0,55.7717,55.9577,55.7475,55.9334,16405.0
2021-04-21 11:45:00,69.19,69.22,69.09,69.09,7111.0,55.9334,55.9577,55.8526,55.8526,7111.0
2021-04-21 11:50:00,69.09,69.32,69.05,69.25,6733.0,55.8526,56.0385,55.8202,55.9819,6733.0
2021-04-21 11:55:00,69.26,69.29,69.15,69.22,54699.0,55.99,56.0143,55.9011,55.9577,54699.0
2021-04-21 12:00:00,69.22,69.38,69.14,69.32,84920.0,55.9577,56.087,55.893,56.0385,84920.0
2021-04-21 12:05:00,69.33,69.34,69.17,69.18,20270.0,56.0466,56.0547,55.9172,55.9253,20270.0
2021-04-21 12:10:00,69.21,69.33,69.2,69.26,13021.0,55.9496,56.0466,55.9415,55.99,13021.0
2021-04-21 12:15:00,69.26,69.29,69.2,69.24,8582.0,55.99,56.0143,55.9415,55.9738,8582.0
2021-04-21 12:20:00,69.26,69.34,69.24,69.31,3775.0,55.99,56.0547,55.9738,56.0304,3775.0
2021-04-21 12:25:00,69.26,69.26,69.12,69.14,17935.0,55.99,55.99,55.8768,55.893,17935.0
2021-04-21 12:30:00,69.18,69.24,69.12,69.13,20460.0,55.9253,55.9738,55.8768,55.8849,20460.0
2021-04-21 12:35:00,69.11,69.22,69.04,69.2,18720.0,55.8687,55.9577,55.8122,55.9415,18720.0
2021-04-21 12:40:00,69.2,69.2,69.08,69.13,14516.0,55.9415,55.9415,55.8445,55.8849,14516.0
2021-04-21 12:45:00,69.13,69.21,69.13,69.17,14359.0,55.8849,55.9496,55.8849,55.9172,14359.0
2021-04-21 12:50:00,69.15,69.15,68.92,69.01,23067.0,55.9011,55.9011,55.7151,55.7879,23067.0
2021-04-21 12:55:00,69.01,69.13,68.99,69.09,9628.0,55.7879,55.8849,55.7717,55.8526,9628.0
2021-04-21 13:00:00,69.12,69.13,68.95,68.95,16275.0,55.8768,55.8849,55.7394,55.7394,16275.0
2021-04-21 13:05:00,68.94,68.95,68.78,68.79,23291.0,55.7313,55.7394,55.602,55.6101,23291.0
2021-04-21 13:10:00,68.78,68.8,68.5,68.67,42598.0,55.602,55.6181,55.3756,55.513,42598.0
2021-04-21 13:15:00,68.67,68.7,68.56,68.65,12707.0,55.513,55.5373,55.4241,55.4969,12707.0
2021-04-21 13:20:00,68.65,68.72,68.62,68.65,16642.0,55.4969,55.5535,55.4726,55.4969,16642.0
2021-04-21 13:25:00,68.64,68.66,68.44,68.47,26625.0,55.4888,55.505,55.3271,55.3514,26625.0
2021-04-21 13:30:00,68.5,68.5,68.43,68.44,27524.0,55.3756,55.3756,55.319,55.3271,27524.0
2021-04-21 13:35:00,68.45,68.46,68.33,68.42,15212.0,55.3352,55.3433,55.2382,55.3109,15212.0
2021-04-21 13:40:00,68.38,68.49,68.38,68.38,44057.0,55.2786,55.3675,55.2786,55.2786,44057.0
2021-04-21 13:45:00,68.39,68.51,68.34,68.47,20103.0,55.2867,55.3837,55.2463,55.3514,20103.0
2021-04-21 13:50:00,68.45,68.48,68.38,68.46,12716.0,55.3352,55.3595,55.2786,55.3433,12716.0
2021-04-21 13:55:00,68.49,68.7,68.45,68.65,28531.0,55.3675,55.5373,55.3352,55.4969,28531.0
2021-04-21 14:00:00,68.66,68.82,68.61,68.7,15875.0,55.505,55.6343,55.4645,55.5373,15875.0
2021-04-21 14:05:00,68.72,68.83,68.6,68.61,10858.0,55.5535,55.6424,55.4565,55.4645,10858.0
2021-04-21 14:10:00,68.61,68.72,68.55,68.71,9339.0,55.4645,55.5535,55.416,55.5454,9339.0
2021-04-21 14:15:00,68.7,68.79,68.65,68.78,10822.0,55.5373,55.6101,55.4969,55.602,10822.0
2021-04-21 14:20:00,68.77,68.84,68.75,68.79,11957.0,55.5939,55.6505,55.5777,55.6101,11957.0
2021-04-21 14:25:00,68.8,68.92,68.77,68.81,10643.0,55.6181,55.7151,55.5939,55.6262,10643.0
2021-04-21 14:30:00,68.79,68.85,68.72,68.76,11058.0,55.6101,55.6586,55.5535,55.5858,11058.0
2021-04-21 14:35:00,68.77,68.9,68.76,68.76,9323.0,55.5939,55.699,55.5858,55.5858,9323.0
2021-04-21 14:40:00,68.8,68.84,68.75,68.8,15616.0,55.6181,55.6505,55.5777,55.6181,15616.0
2021-04-21 14:45:00,68.83,68.84,68.77,68.78,5984.0,55.6424,55.6505,55.5939,55.602,5984.0
2021-04-21 14:50:00,68.77,68.9,68.76,68.87,7794.0,55.5939,55.699,55.5858,55.6747,7794.0
2021-04-21 14:55:00,68.84,68.88,68.81,68.83,20348.0,55.6505,55.6828,55.6262,55.6424,20348.0
2021-04-21 15:00:00,68.85,68.97,68.85,68.93,15400.0,55.6586,55.7556,55.6586,55.7232,15400.0
2021-04-21 15:05:00,68.95,68.95,68.86,68.9,8778.0,55.7394,55.7394,55.6666,55.699,8778.0
2021-04-21 15:10:00,68.9,69.0,68.9,68.98,10123.0,55.699,55.7798,55.699,55.7637,10123.0
2021-04-21 15:15:00,68.99,69.01,68.91,68.92,10919.0,55.7717,55.7879,55.7071,55.7151,10919.0
2021-04-21 15:20:00,68.93,68.93,68.83,68.9,17512.0,55.7232,55.7232,55.6424,55.699,17512.0
2021-04-21 15:25:00,68.89,68.98,68.87,68.92,19835.0,55.6909,55.7637,55.6747,55.7151,19835.0
2021-04-21 15:30:00,68.92,68.97,68.8,68.95,18725.0,55.7151,55.7556,55.6181,55.7394,18725.0
2021-04-21 15:35:00,68.93,68.96,68.88,68.89,21714.0,55.7232,55.7475,55.6828,55.6909,21714.0
2021-04-21 15:40:00,68.89,68.9,68.79,68.89,23391.0,55.6909,55.699,55.6101,55.6909,23391.0
2021-04-21 15:45:00,68.9,69.0,68.85,68.93,30703.0,55.699,55.7798,55.6586,55.7232,30703.0
2021-04-21 15:50:00,68.95,68.99,68.79,68.82,36549.0,55.7394,55.7717,55.6101,55.6343,36549.0
2021-04-21 15:55:00,68.82,68.97,68.7,68.93,147188.0,55.6343,55.7556,55.5373,55.7232,147188.0
2021-04-22 09:30:00,69.14,69.2,68.09,68.18,56549.0,55.893,55.9415,55.0442,55.1169,56549.0
2021-04-22 09:35:00,68.16,68.28,67.84,67.93,18159.0,55.1008,55.1978,54.8421,54.9148,18159.0
2021-04-22 09:40:00,67.96,67.99,67.5,67.62,22627.0,54.9391,54.9633,54.5672,54.6642,22627.0
2021-04-22 09:45:00,67.62,67.67,67.16,67.6,23412.0,54.6642,54.7046,54.2924,54.6481,23412.0
2021-04-22 09:50:00,67.61,67.75,67.37,67.4,29186.0,54.6561,54.7693,54.4621,54.4864,29186.0
2021-04-22 09:55:00,67.38,67.51,67.13,67.49,21606.0,54.4702,54.5753,54.2681,54.5591,21606.0
2021-04-22 10:00:00,67.52,67.59,67.25,67.3,22604.0,54.5834,54.64,54.3651,54.4055,22604.0
2021-04-22 10:05:00,67.32,67.63,67.31,67.56,29901.0,54.4217,54.6723,54.4136,54.6157,29901.0
2021-04-22 10:10:00,67.58,67.77,67.45,67.67,22716.0,54.6319,54.7855,54.5268,54.7046,22716.0
2021-04-22 10:15:00,67.7,67.73,67.34,67.49,24939.0,54.7289,54.7531,54.4379,54.5591,24939.0
2021-04-22 10:20:00,67.48,67.57,67.39,67.54,19471.0,54.551,54.6238,54.4783,54.5996,19471.0
2021-04-22 10:25:00,67.57,67.61,67.32,67.32,16750.0,54.6238,54.6561,54.4217,54.4217,16750.0
2021-04-22 10:30:00,67.34,67.64,67.32,67.59,18036.0,54.4379,54.6804,54.4217,54.64,18036.0
2021-04-22 10:35:00,67.59,67.78,67.55,67.78,19305.0,54.64,54.7936,54.6076,54.7936,19305.0
2021-04-22 10:40:00,67.8,68.1,67.79,68.04,49868.0,54.8097,55.0523,54.8017,55.0038,49868.0
2021-04-22 10:45:00,68.06,68.17,68.04,68.09,15780.0,55.0199,55.1088,55.0038,55.0442,15780.0
2021-04-22 10:50:00,68.12,68.17,68.0,68.09,13758.0,55.0684,55.1088,54.9714,55.0442,13758.0
2021-04-22 10:55:00,68.14,68.25,68.06,68.18,12710.0,55.0846,55.1735,55.0199,55.1169,12710.0
2021-04-22 11:00:00,68.17,68.34,68.16,68.29,17455.0,55.1088,55.2463,55.1008,55.2059,17455.0
2021-04-22 11:05:00,68.31,68.36,68.1,68.16,14622.0,55.222,55.2624,55.0523,55.1008,14622.0
2021-04-22 11:10:00,68.1,68.31,68.02,68.2,19584.0,55.0523,55.222,54.9876,55.1331,19584.0
2021-04-22 11:15:00,68.22,68.33,68.2,68.3,25754.0,55.1493,55.2382,55.1331,55.2139,25754.0
2021-04-22 11:20:00,68.33,68.52,68.33,68.48,14050.0,55.2382,55.3918,55.2382,55.3595,14050.0
2021-04-22 11:25:00,68.46,68.57,68.38,68.5,20101.0,55.3433,55.4322,55.2786,55.3756,20101.0
2021-04-22 11:30:00,68.54,68.71,68.43,68.67,25767.0,55.408,55.5454,55.319,55.513,25767.0
2021-04-22 11:35:00,68.68,68.69,68.4,68.51,17884.0,55.5211,55.5292,55.2948,55.3837,17884.0
2021-04-22 11:40:00,68.52,68.54,68.42,68.53,12889.0,55.3918,55.408,55.3109,55.3999,12889.0
2021-04-22 11:45:00,68.55,68.61,68.45,68.46,22352.0,55.416,55.4645,55.3352,55.3433,22352.0
2021-04-22 11:50:00,68.45,68.46,68.35,68.44,12528.0,55.3352,55.3433,55.2544,55.3271,12528.0
2021-04-22 11:55:00,68.44,68.55,68.41,68.48,9591.0,55.3271,55.416,55.3029,55.3595,9591.0
2021-04-22 12:00:00,68.5,68.5,68.41,68.49,16096.0,55.3756,55.3756,55.3029,55.3675,16096.0
2021-04-22 12:05:00,68.46,68.55,68.43,68.55,12476.0,55.3433,55.416,55.319,55.416,12476.0
2021-04-22 12:10:00,68.56,68.64,68.54,68.58,14439.0,55.4241,55.4888,55.408,55.4403,14439.0
2021-04-22 12:15:00,68.57,68.58,68.49,68.58,17596.0,55.4322,55.4403,55.3675,55.4403,17596.0
2021-04-22 12:20:00,68.59,68.75,68.59,68.73,11900.0,55.4484,55.5777,55.4484,55.5616,11900.0
2021-04-22 12:25:00,68.76,68.8,68.61,68.64,8550.0,55.5858,55.6181,55.4645,55.4888,8550.0
2021-04-22 12:30:00,68.61,68.61,68.46,68.6,17779.0,55.4645,55.4645,55.3433,55.4565,17779.0
2021-04-22 12:35:00,68.6,68.66,68.59,68.61,13592.0,55.4565,55.505,55.4484,55.4645,13592.0
2021-04-22 12:40:00,68.62,68.78,68.62,68.77,13573.0,55.4726,55.602,55.4726,55.5939,13573.0
2021-04-22 12:45:00,68.78,68.85,68.77,68.81,9286.0,55.602,55.6586,55.5939,55.6262,9286.0
2021-04-22 12:50:00,68.8,68.99,68.8,68.92,18700.0,55.6181,55.7717,55.6181,55.7151,18700.0
2021-04-22 12:55:00,68.92,69.14,68.92,69.1,27177.0,55.7151,55.893,55.7151,55.8607,27177.0
2021-04-22 13:00:00,69.13,69.13,68.98,68.98,14976.0,55.8849,55.8849,55.7637,55.7637,14976.0
2021-04-22 13:05:00,69.0,69.05,68.47,68.62,42927.0,55.7798,55.8202,55.3514,55.4726,42927.0
2021-04-22 13:10:00,68.59,68.73,68.45,68.72,28684.0,55.4484,55.5616,55.3352,55.5535,28684.0
2021-04-22 13:15:00,68.72,68.85,68.56,68.62,36110.0,55.5535,55.6586,55.4241,55.4726,36110.0
2021-04-22 13:20:00,68.62,68.83,68.54,68.79,20508.0,55.4726,55.6424,55.408,55.6101,20508.0
2021-04-22 13:25:00,68.8,69.07,68.75,69.04,27228.0,55.6181,55.8364,55.5777,55.8122,27228.0
2021-04-22 13:30:00,69.03,69.04,68.82,69.01,13124.0,55.8041,55.8122,55.6343,55.7879,13124.0
2021-04-22 13:35:00,68.98,69.03,68.83,68.91,17239.0,55.7637,55.8041,55.6424,55.7071,17239.0
2021-04-22 13:40:00,68.88,68.89,68.45,68.49,16434.0,55.6828,55.6909,55.3352,55.3675,16434.0
2021-04-22 13:45:00,68.47,68.6,68.38,68.47,11910.0,55.3514,55.4565,55.2786,55.3514,11910.0
2021-04-22 13:50:00,68.49,68.56,68.45,68.46,20883.0,55.3675,55.4241,55.3352,55.3433,20883.0
2021-04-22 13:55:00,68.48,68.6,68.3,68.5,52011.0,55.3595,55.4565,55.2139,55.3756,52011.0
2021-04-22 14:00:00,68.45,68.45,68.08,68.13,21511.0,55.3352,55.3352,55.0361,55.0765,21511.0
2021-04-22 14:05:00,68.12,68.35,68.05,68.26,15701.0,55.0684,55.2544,55.0118,55.1816,15701.0
2021-04-22 14:10:00,68.23,68.28,68.05,68.27,13510.0,55.1573,55.1978,55.0118,55.1897,13510.0
2021-04-22 14:15:00,68.25,68.26,68.13,68.22,15020.0,55.1735,55.1816,55.0765,55.1493,15020.0
2021-04-22 14:20:00,68.25,68.27,68.11,68.25,11069.0,55.1735,55.1897,55.0603,55.1735,11069.0
2021-04-22 14:25:00,68.27,68.52,68.25,68.51,12205.0,55.1897,55.3918,55.1735,55.3837,12205.0
2021-04-22 14:30:00,68.49,68.59,68.38,68.57,16748.0,55.3675,55.4484,55.2786,55.4322,16748.0
2021-04-22 14:35:00,68.57,68.64,68.54,68.63,15260.0,55.4322,55.4888,55.408,55.4807,15260.0
2021-04-22 14:40:00,68.63,68.67,68.56,68.61,11221.0,55.4807,55.513,55.4241,55.4645,11221.0
2021-04-22 14:45:00,68.62,68.67,68.45,68.52,13455.0,55.4726,55.513,55.3352,55.3918,13455.0
2021-04-22 14:50:00,68.53,68.6,68.47,68.52,11470.0,55.3999,55.4565,55.3514,55.3918,11470.0
2021-04-22 14:55:00,68.55,68.69,68.52,68.58,14786.0,55.416,55.5292,55.3918,55.4403,14786.0
2021-04-22 15:00:00,68.59,68.72,68.56,68.67,10258.0,55.4484,55.5535,55.4241,55.513,10258.0
2021-04-22 15:05:00,68.66,68.71,68.36,68.39,12593.0,55.505,55.5454,55.2624,55.2867,12593.0
2021-04-22 15:10:00,68.4,68.44,68.32,68.39,9837.0,55.2948,55.3271,55.2301,55.2867,9837.0
2021-04-22 15:15:00,68.35,68.35,68.14,68.27,18002.0,55.2544,55.2544,55.0846,55.1897,18002.0
2021-04-22 15:20:00,68.23,68.25,68.16,68.17,11730.0,55.1573,55.1735,55.1008,55.1088,11730.0
2021-04-22 15:25:00,68.18,68.34,68.14,68.33,13470.0,55.1169,55.2463,55.0846,55.2382,13470.0
2021-04-22 15:30:00,68.33,68.49,68.31,68.48,16854.0,55.2382,55.3675,55.222,55.3595,16854.0
2021-04-22 15:35:00,68.5,68.57,68.39,68.42,18591.0,55.3756,55.4322,55.2867,55.3109,18591.0
2021-04-22 15:40:00,68.43,68.55,68.38,68.4,22093.0,55.319,55.416,55.2786,55.2948,22093.0
2021-04-22 15:45:00,68.42,68.6,68.37,68.41,25666.0,55.3109,55.4565,55.2705,55.3029,25666.0
2021-04-22 15:50:00,68.41,68.48,68.35,68.37,41903.0,55.3029,55.3595,55.2544,55.2705,41903.0
2021-04-22 15:55:00,68.37,68.49,68.29,68.35,121223.0,55.2705,55.3675,55.2059,55.2544,121223.0
2021-04-23 09:30:00,68.64,68.96,68.28,68.86,51465.0,55.4888,55.7475,55.1978,55.6666,51465.0
2021-04-23 09:35:00,68.91,69.3,68.9,69.11,16211.0,55.7071,56.0223,55.699,55.8687,16211.0
2021-04-23 09:40:00,68.94,69.07,68.8,68.95,15993.0,55.7313,55.8364,55.6181,55.7394,15993.0
2021-04-23 09:45:00,68.88,68.91,68.43,68.68,12294.0,55.6828,55.7071,55.319,55.5211,12294.0
2021-04-23 09:50:00,68.74,68.78,68.53,68.69,9251.0,55.5696,55.602,55.3999,55.5292,9251.0
2021-04-23 09:55:00,68.68,68.9,68.59,68.79,11882.0,55.5211,55.699,55.4484,55.6101,11882.0
2021-04-23 10:00:00,68.76,68.94,68.75,68.8,13137.0,55.5858,55.7313,55.5777,55.6181,13137.0
2021-04-23 10:05:00,68.72,69.09,68.69,69.01,22399.0,55.5535,55.8526,55.5292,55.7879,22399.0
2021-04-23 10:10:00,69.04,69.34,68.94,69.18,17678.0,55.8122,56.0547,55.7313,55.9253,17678.0
2021-04-23 10:15:00,69.17,69.5,69.16,69.23,20257.0,55.9172,56.184,55.9092,55.9658,20257.0
2021-04-23 10:20:00,69.26,69.63,69.22,69.53,13330.0,55.99,56.2891,55.9577,56.2083,13330.0
2021-04-23 10:25:00,69.53,69.56,69.46,69.55,13367.0,56.2083,56.2325,56.1517,56.2244,13367.0
2021-04-23 10:30:00,69.55,69.69,69.44,69.49,10536.0,56.2244,56.3376,56.1355,56.1759,10536.0
2021-04-23 10:35:00,69.44,69.52,69.19,69.22,31434.0,56.1355,56.2002,55.9334,55.9577,31434.0
2021-04-23 10:40:00,69.22,69.35,69.09,69.1,10064.0,55.9577,56.0628,55.8526,55.8607,10064.0
2021-04-23 10:45:00,69.09,69.11,69.0,69.11,6004.0,55.8526,55.8687,55.7798,55.8687,6004.0
2021-04-23 10:50:00,69.1,69.4,69.06,69.35,11848.0,55.8607,56.1032,55.8283,56.0628,11848.0
2021-04-23 10:55:00,69.37,69.49,69.32,69.48,18062.0,56.0789,56.1759,56.0385,56.1679,18062.0
2021-04-23 11:00:00,69.51,69.71,69.5,69.67,17246.0,56.1921,56.3538,56.184,56.3214,17246.0
2021-04-23 11:05:00,69.66,69.74,69.42,69.42,13977.0,56.3134,56.378,56.1193,56.1193,13977.0
2021-04-23 11:10:00,69.42,69.44,69.28,69.33,3964.0,56.1193,56.1355,56.0062,56.0466,3964.0
2021-04-23 11:15:00,69.34,69.6,69.34,69.58,5491.0,56.0547,56.2649,56.0547,56.2487,5491.0
2021-04-23 11:20:00,69.58,69.89,69.36,69.39,110837.0,56.2487,56.4993,56.0708,56.0951,110837.0
2021-04-23 11:25:00,69.37,69.37,69.23,69.3,4899.0,56.0789,56.0789,55.9658,56.0223,4899.0
2021-04-23 11:30:00,69.29,69.3,69.16,69.24,6735.0,56.0143,56.0223,55.9092,55.9738,6735.0
2021-04-23 11:35:00,69.25,69.33,69.13,69.18,5725.0,55.9819,56.0466,55.8849,55.9253,5725.0
2021-04-23 11:40:00,69.15,69.31,69.15,69.29,4600.0,55.9011,56.0304,55.9011,56.0143,4600.0
2021-04-23 11:45:00,69.23,69.32,69.19,69.25,6563.0,55.9658,56.0385,55.9334,55.9819,6563.0
2021-04-23 11:50:00,69.25,69.34,69.21,69.31,7944.0,55.9819,56.0547,55.9496,56.0304,7944.0
2021-04-23 11:55:00,69.32,69.37,69.24,69.27,7801.0,56.0385,56.0789,55.9738,55.9981,7801.0
2021-04-23 12:00:00,69.28,69.32,69.2,69.24,5053.0,56.0062,56.0385,55.9415,55.9738,5053.0
2021-04-23 12:05:00,69.22,69.31,69.2,69.22,14774.0,55.9577,56.0304,55.9415,55.9577,14774.0
2021-04-23 12:10:00,69.22,69.23,69.1,69.1,3804.0,55.9577,55.9658,55.8607,55.8607,3804.0
2021-04-23 12:15:00,69.1,69.16,69.07,69.12,4852.0,55.8607,55.9092,55.8364,55.8768,4852.0
2021-04-23 12:20:00,69.1,69.21,69.09,69.18,4915.0,55.8607,55.9496,55.8526,55.9253,4915.0
2021-04-23 12:25:00,69.16,69.2,69.1,69.16,5553.0,55.9092,55.9415,55.8607,55.9092,5553.0
2021-04-23 12:30:00,69.16,69.21,69.13,69.15,10818.0,55.9092,55.9496,55.8849,55.9011,10818.0
2021-04-23 12:35:00,69.13,69.16,69.04,69.04,3882.0,55.8849,55.9092,55.8122,55.8122,3882.0
2021-04-23 12:40:00,69.05,69.14,69.05,69.08,3658.0,55.8202,55.893,55.8202,55.8445,3658.0
2021-04-23 12:45:00,69.1,69.27,69.08,69.26,12611.0,55.8607,55.9981,55.8445,55.99,12611.0
2021-04-23 12:50:00,69.26,69.35,69.22,69.33,11614.0,55.99,56.0628,55.9577,56.0466,11614.0
2021-04-23 12:55:00,69.33,69.43,69.33,69.38,10606.0,56.0466,56.1274,56.0466,56.087,10606.0
2021-04-23 13:00:00,69.38,69.42,69.18,69.21,9384.0,56.087,56.1193,55.9253,55.9496,9384.0
2021-04-23 13:05:00,69.21,69.27,69.16,69.18,6922.0,55.9496,55.9981,55.9092,55.9253,6922.0
2021-04-23 13:10:00,69.15,69.21,69.11,69.18,7422.0,55.9011,55.9496,55.8687,55.9253,7422.0
2021-04-23 13:15:00,69.16,69.3,69.16,69.3,11571.0,55.9092,56.0223,55.9092,56.0223,11571.0
2021-04-23 13:20:00,69.31,69.31,69.22,69.26,8288.0,56.0304,56.0304,55.9577,55.99,8288.0
2021-04-23 13:25:00,69.23,69.33,69.15,69.25,41868.0,55.9658,56.0466,55.9011,55.9819,41868.0
2021-04-23 13:30:00,69.22,69.29,69.13,69.25,9368.0,55.9577,56.0143,55.8849,55.9819,9368.0
2021-04-23 13:35:00,69.26,69.27,69.18,69.22,3969.0,55.99,55.9981,55.9253,55.9577,3969.0
2021-04-23 13:40:00,69.24,69.3,69.22,69.28,17472.0,55.9738,56.0223,55.9577,56.0062,17472.0
2021-04-23 13:45:00,69.27,69.28,69.21,69.22,6526.0,55.9981,56.0062,55.9496,55.9577,6526.0
2021-04-23 13:50:00,69.23,69.27,69.22,69.24,8070.0,55.9658,55.9981,55.9577,55.9738,8070.0
2021-04-23 13:55:00,69.24,69.34,69.22,69.32,8323.0,55.9738,56.0547,55.9577,56.0385,8323.0
2021-04-23 14:00:00,69.35,69.42,69.31,69.34,11013.0,56.0628,56.1193,56.0304,56.0547,11013.0
2021-04-23 14:05:00,69.35,69.4,69.28,69.3,14324.0,56.0628,56.1032,56.0062,56.0223,14324.0
2021-04-23 14:10:00,69.32,69.39,69.29,69.33,13883.0,56.0385,56.0951,56.0143,56.0466,13883.0
2021-04-23 14:15:00,69.3,69.33,69.23,69.25,8603.0,56.0223,56.0466,55.9658,55.9819,8603.0
2021-04-23 14:20:00,69.26,69.3,69.21,69.24,9618.0,55.99,56.0223,55.9496,55.9738,9618.0
2021-04-23 14:25:00,69.25,69.28,69.18,69.25,10733.0,55.9819,56.0062,55.9253,55.9819,10733.0
2021-04-23 14:30:00,69.23,69.26,69.21,69.24,9126.0,55.9658,55.99,55.9496,55.9738,9126.0
2021-04-23 14:35:00,69.25,69.26,69.12,69.15,30365.0,55.9819,55.99,55.8768,55.9011,30365.0
2021-04-23 14:40:00,69.14,69.27,69.14,69.26,17228.0,55.893,55.9981,55.893,55.99,17228.0
2021-04-23 14:45:00,69.26,69.3,69.21,69.3,13204.0,55.99,56.0223,55.9496,56.0223,13204.0
2021-04-23 14:50:00,69.27,69.33,69.25,69.28,8659.0,55.9981,56.0466,55.9819,56.0062,8659.0
2021-04-23 14:55:00,69.27,69.31,69.25,69.27,15189.0,55.9981,56.0304,55.9819,55.9981,15189.0
2021-04-23 15:00:00,69.27,69.29,69.21,69.25,6974.0,55.9981,56.0143,55.9496,55.9819,6974.0
2021-04-23 15:05:00,69.24,69.33,69.22,69.31,18287.0,55.9738,56.0466,55.9577,56.0304,18287.0
2021-04-23 15:10:00,69.33,69.37,69.3,69.31,15888.0,56.0466,56.0789,56.0223,56.0304,15888.0
2021-04-23 15:15:00,69.3,69.33,69.24,69.29,19197.0,56.0223,56.0466,55.9738,56.0143,19197.0
2021-04-23 15:20:00,69.31,69.33,69.24,69.28,22520.0,56.0304,56.0466,55.9738,56.0062,22520.0
2021-04-23 15:25:00,69.26,69.31,69.21,69.22,12661.0,55.99,56.0304,55.9496,55.9577,12661.0
2021-04-23 15:30:00,69.23,69.37,69.23,69.34,29627.0,55.9658,56.0789,55.9658,56.0547,29627.0
2021-04-23 15:35:00,69.34,69.48,69.34,69.39,22324.0,56.0547,56.1679,56.0547,56.0951,22324.0
2021-04-23 15:40:00,69.39,69.41,69.23,69.25,18401.0,56.0951,56.1113,55.9658,55.9819,18401.0
2021-04-23 15:45:00,69.25,69.27,69.13,69.14,27669.0,55.9819,55.9981,55.8849,55.893,27669.0
2021-04-23 15:50:00,69.15,69.16,69.04,69.05,55805.0,55.9011,55.9092,55.8122,55.8202,55805.0
2021-04-23 15:55:00,69.04,69.08,68.96,69.05,166582.0,55.8122,55.8445,55.7475,55.8202,166582.0
2021-04-26 09:30:00,68.9,69.5,68.79,69.39,55595.0,55.699,56.184,55.6101,56.0951,55595.0
2021-04-26 09:35:00,69.36,69.48,69.12,69.31,14424.0,56.0708,56.1679,55.8768,56.0304,14424.0
2021-04-26 09:40:00,69.27,69.49,69.22,69.42,12415.0,55.9981,56.1759,55.9577,56.1193,12415.0
2021-04-26 09:45:00,69.44,69.71,69.39,69.67,20409.0,56.1355,56.3538,56.0951,56.3214,20409.0
2021-04-26 09:50:00,69.68,69.74,69.38,69.43,18107.0,56.3295,56.378,56.087,56.1274,18107.0
2021-04-26 09:55:00,69.48,69.75,69.48,69.65,22267.0,56.1679,56.3861,56.1679,56.3053,22267.0
2021-04-26 10:00:00,69.68,69.92,69.63,69.86,23296.0,56.3295,56.5236,56.2891,56.475,23296.0
2021-04-26 10:05:00,69.88,70.01,69.77,69.79,19430.0,56.4912,56.5963,56.4023,56.4185,19430.0
2021-04-26 10:10:00,69.82,70.08,69.77,69.97,11579.0,56.4427,56.6529,56.4023,56.564,11579.0
2021-04-26 10:15:00,69.96,70.02,69.8,69.95,9662.0,56.5559,56.6044,56.4265,56.5478,9662.0
2021-04-26 10:20:00,69.95,70.1,69.86,70.01,10232.0,56.5478,56.6691,56.475,56.5963,10232.0
2021-04-26 10:25:00,69.99,70.05,69.9,69.97,8075.0,56.5801,56.6286,56.5074,56.564,8075.0
2021-04-26 10:30:00,69.94,70.1,69.87,70.08,8407.0,56.5397,56.6691,56.4831,56.6529,8407.0
2021-04-26 10:35:00,70.16,70.21,70.09,70.16,9746.0,56.7176,56.758,56.661,56.7176,9746.0
2021-04-26 10:40:00,70.14,70.23,69.95,70.0,16235.0,56.7014,56.7742,56.5478,56.5882,16235.0
2021-04-26 10:45:00,70.0,70.04,69.89,69.94,9784.0,56.5882,56.6206,56.4993,56.5397,9784.0
2021-04-26 10:50:00,69.95,70.06,69.91,69.98,9945.0,56.5478,56.6367,56.5155,56.5721,9945.0
2021-04-26 10:55:00,69.96,70.11,69.87,70.11,9451.0,56.5559,56.6771,56.4831,56.6771,9451.0
2021-04-26 11:00:00,70.05,70.19,70.05,70.18,9427.0,56.6286,56.7418,56.6286,56.7337,9427.0
2021-04-26 11:05:00,70.2,70.2,70.05,70.09,7624.0,56.7499,56.7499,56.6286,56.661,7624.0
2021-04-26 11:10:00,70.06,70.14,69.95,70.14,5666.0,56.6367,56.7014,56.5478,56.7014,5666.0
2021-04-26 11:15:00,70.13,70.3,70.11,70.29,13777.0,56.6933,56.8307,56.6771,56.8227,13777.0
2021-04-26 11:20:00,70.28,70.37,70.25,70.25,12752.0,56.8146,56.8873,56.7903,56.7903,12752.0
2021-04-26 11:25:00,70.28,70.29,70.22,70.25,3827.0,56.8146,56.8227,56.7661,56.7903,3827.0
2021-04-26 11:30:00,70.23,70.27,70.13,70.2,5029.0,56.7742,56.8065,56.6933,56.7499,5029.0
2021-04-26 11:35:00,70.19,70.23,70.16,70.2,5372.0,56.7418,56.7742,56.7176,56.7499,5372.0
2021-04-26 11:40:00,70.2,70.33,70.19,70.31,10310.0,56.7499,56.855,56.7418,56.8388,10310.0
2021-04-26 11:45:00,70.3,70.39,70.2,70.22,9311.0,56.8307,56.9035,56.7499,56.7661,9311.0
2021-04-26 11:50:00,70.17,70.23,70.14,70.17,4100.0,56.7257,56.7742,56.7014,56.7257,4100.0
2021-04-26 11:55:00,70.17,70.29,70.15,70.23,7373.0,56.7257,56.8227,56.7095,56.7742,7373.0
2021-04-26 12:00:00,70.23,70.28,70.17,70.21,6417.0,56.7742,56.8146,56.7257,56.758,6417.0
2021-04-26 12:05:00,70.18,70.3,70.17,70.19,8906.0,56.7337,56.8307,56.7257,56.7418,8906.0
2021-04-26 12:10:00,70.2,70.23,70.11,70.11,2700.0,56.7499,56.7742,56.6771,56.6771,2700.0
2021-04-26 12:15:00,70.12,70.12,70.01,70.02,7040.0,56.6852,56.6852,56.5963,56.6044,7040.0
2021-04-26 12:20:00,70.02,70.04,69.92,69.98,10066.0,56.6044,56.6206,56.5236,56.5721,10066.0
2021-04-26 12:25:00,69.96,69.98,69.91,69.92,8258.0,56.5559,56.5721,56.5155,56.5236,8258.0
2021-04-26 12:30:00,69.92,69.94,69.84,69.93,8553.0,56.5236,56.5397,56.4589,56.5316,8553.0
2021-04-26 12:35:00,69.94,70.0,69.93,69.94,8117.0,56.5397,56.5882,56.5316,56.5397,8117.0
2021-04-26 12:40:00,69.9,70.06,69.9,70.04,4126.0,56.5074,56.6367,56.5074,56.6206,4126.0
2021-04-26 12:45:00,70.04,70.11,69.98,70.01,3538.0,56.6206,56.6771,56.5721,56.5963,3538.0
2021-04-26 12:50:00,70.0,70.05,69.98,69.99,6471.0,56.5882,56.6286,56.5721,56.5801,6471.0
2021-04-26 12:55:00,69.99,70.04,69.97,70.02,6800.0,56.5801,56.6206,56.564,56.6044,6800.0
2021-04-26 13:00:00,70.01,70.08,69.99,70.06,5398.0,56.5963,56.6529,56.5801,56.6367,5398.0
2021-04-26 13:05:00,70.03,70.12,70.01,70.06,7398.0,56.6125,56.6852,56.5963,56.6367,7398.0
2021-04-26 13:10:00,70.04,70.09,70.03,70.09,7388.0,56.6206,56.661,56.6125,56.661,7388.0
2021-04-26 13:15:00,70.1,70.2,70.09,70.18,7988.0,56.6691,56.7499,56.661,56.7337,7988.0
2021-04-26 13:20:00,70.17,70.2,70.01,70.01,7655.0,56.7257,56.7499,56.5963,56.5963,7655.0
2021-04-26 13:25:00,70.0,70.04,69.93,69.93,4593.0,56.5882,56.6206,56.5316,56.5316,4593.0
2021-04-26 13:30:00,69.96,70.0,69.92,70.0,4422.0,56.5559,56.5882,56.5236,56.5882,4422.0
2021-04-26 13:35:00,69.99,70.02,69.93,69.93,4386.0,56.5801,56.6044,56.5316,56.5316,4386.0
2021-04-26 13:40:00,69.94,70.0,69.88,69.96,9775.0,56.5397,56.5882,56.4912,56.5559,9775.0
2021-04-26 13:45:00,69.95,69.96,69.84,69.87,6486.0,56.5478,56.5559,56.4589,56.4831,6486.0
2021-04-26 13:50:00,69.86,69.87,69.83,69.86,5984.0,56.475,56.4831,56.4508,56.475,5984.0
2021-04-26 13:55:00,69.84,69.88,69.8,69.84,16946.0,56.4589,56.4912,56.4265,56.4589,16946.0
2021-04-26 14:00:00,69.84,69.97,69.84,69.93,17470.0,56.4589,56.564,56.4589,56.5316,17470.0
2021-04-26 14:05:00,69.95,70.05,69.94,69.96,9431.0,56.5478,56.6286,56.5397,56.5559,9431.0
2021-04-26 14:10:00,69.96,69.99,69.88,69.91,9925.0,56.5559,56.5801,56.4912,56.5155,9925.0
2021-04-26 14:15:00,69.9,69.94,69.77,69.8,14573.0,56.5074,56.5397,56.4023,56.4265,14573.0
2021-04-26 14:20:00,69.76,69.76,69.68,69.73,14981.0,56.3942,56.3942,56.3295,56.37,14981.0
2021-04-26 14:25:00,69.72,69.76,69.68,69.76,13108.0,56.3619,56.3942,56.3295,56.3942,13108.0
2021-04-26 14:30:00,69.74,69.76,69.64,69.64,11802.0,56.378,56.3942,56.2972,56.2972,11802.0
2021-04-26 14:35:00,69.65,69.72,69.63,69.7,16448.0,56.3053,56.3619,56.2891,56.3457,16448.0
2021-04-26 14:40:00,69.7,69.85,69.69,69.84,14623.0,56.3457,56.467,56.3376,56.4589,14623.0
2021-04-26 14:45:00,69.82,69.83,69.76,69.82,7170.0,56.4427,56.4508,56.3942,56.4427,7170.0
2021-04-26 14:50:00,69.81,69.93,69.81,69.87,14452.0,56.4346,56.5316,56.4346,56.4831,14452.0
2021-04-26 14:55:00,69.86,69.9,69.79,69.8,11880.0,56.475,56.5074,56.4185,56.4265,11880.0
2021-04-26 15:00:00,69.81,69.83,69.71,69.71,8308.0,56.4346,56.4508,56.3538,56.3538,8308.0
2021-04-26 15:05:00,69.71,69.8,69.71,69.78,6099.0,56.3538,56.4265,56.3538,56.4104,6099.0
2021-04-26 15:10:00,69.78,69.79,69.68,69.69,13547.0,56.4104,56.4185,56.3295,56.3376,13547.0
2021-04-26 15:15:00,69.7,69.8,69.7,69.78,6651.0,56.3457,56.4265,56.3457,56.4104,6651.0
2021-04-26 15:20:00,69.77,69.98,69.77,69.93,17177.0,56.4023,56.5721,56.4023,56.5316,17177.0
2021-04-26 15:25:00,69.93,69.93,69.65,69.68,13796.0,56.5316,56.5316,56.3053,56.3295,13796.0
2021-04-26 15:30:00,69.68,69.91,69.59,69.89,30501.0,56.3295,56.5155,56.2568,56.4993,30501.0
2021-04-26 15:35:00,69.88,70.07,69.87,70.01,13075.0,56.4912,56.6448,56.4831,56.5963,13075.0
2021-04-26 15:40:00,70.01,70.07,69.93,70.02,33491.0,56.5963,56.6448,56.5316,56.6044,33491.0
2021-04-26 15:45:00,70.02,70.07,69.93,69.96,41729.0,56.6044,56.6448,56.5316,56.5559,41729.0
2021-04-26 15:50:00,69.94,70.06,69.86,69.94,56842.0,56.5397,56.6367,56.475,56.5397,56842.0
2021-04-26 15:55:00,69.96,69.99,69.75,69.83,136704.0,56.5559,56.5801,56.3861,56.4508,136704.0
2021-04-27 09:30:00,70.04,70.79,69.75,70.79,48588.0,56.6206,57.2269,56.3861,57.2269,48588.0
2021-04-27 09:35:00,70.81,71.05,70.69,70.81,27619.0,57.243,57.437,57.146,57.243,27619.0
2021-04-27 09:40:00,70.81,70.86,70.4,70.53,6921.0,57.243,57.2834,56.9116,57.0167,6921.0
2021-04-27 09:45:00,70.52,70.52,70.15,70.34,12255.0,57.0086,57.0086,56.7095,56.8631,12255.0
2021-04-27 09:50:00,70.28,70.84,70.2,70.71,21102.0,56.8146,57.2673,56.7499,57.1622,21102.0
2021-04-27 09:55:00,70.77,71.14,70.76,70.91,77744.0,57.2107,57.5098,57.2026,57.3239,77744.0
2021-04-27 10:00:00,70.86,70.95,70.73,70.87,7106.0,57.2834,57.3562,57.1784,57.2915,7106.0
2021-04-27 10:05:00,70.89,71.05,70.88,70.97,9601.0,57.3077,57.437,57.2996,57.3724,9601.0
2021-04-27 10:10:00,71.01,71.01,70.71,70.83,15399.0,57.4047,57.4047,57.1622,57.2592,15399.0
2021-04-27 10:15:00,70.83,70.84,70.62,70.78,12381.0,57.2592,57.2673,57.0894,57.2188,12381.0
2021-04-27 10:20:00,70.76,70.76,70.58,70.71,7850.0,57.2026,57.2026,57.0571,57.1622,7850.0
2021-04-27 10:25:00,70.67,70.73,70.57,70.69,10727.0,57.1299,57.1784,57.049,57.146,10727.0
2021-04-27 10:30:00,70.73,70.84,70.64,70.84,8620.0,57.1784,57.2673,57.1056,57.2673,8620.0
2021-04-27 10:35:00,70.84,70.84,70.64,70.69,9654.0,57.2673,57.2673,57.1056,57.146,9654.0
2021-04-27 10:40:00,70.66,70.82,70.56,70.82,10175.0,57.1218,57.2511,57.0409,57.2511,10175.0
2021-04-27 10:45:00,70.81,70.92,70.8,70.87,12688.0,57.243,57.332,57.2349,57.2915,12688.0
2021-04-27 10:50:00,70.89,71.02,70.85,70.93,13416.0,57.3077,57.4128,57.2754,57.34,13416.0
2021-04-27 10:55:00,70.92,70.99,70.87,70.92,8772.0,57.332,57.3885,57.2915,57.332,8772.0
2021-04-27 11:00:00,70.89,70.98,70.82,70.92,15773.0,57.3077,57.3805,57.2511,57.332,15773.0
2021-04-27 11:05:00,70.88,70.9,70.75,70.75,3763.0,57.2996,57.3158,57.1945,57.1945,3763.0
2021-04-27 11:10:00,70.78,70.88,70.76,70.86,9701.0,57.2188,57.2996,57.2026,57.2834,9701.0
2021-04-27 11:15:00,70.88,70.95,70.81,70.85,18457.0,57.2996,57.3562,57.243,57.2754,18457.0
2021-04-27 11:20:00,70.9,70.95,70.84,70.94,12961.0,57.3158,57.3562,57.2673,57.3481,12961.0
2021-04-27 11:25:00,70.92,70.95,70.7,70.7,8122.0,57.332,57.3562,57.1541,57.1541,8122.0
2021-04-27 11:30:00,70.73,70.9,70.72,70.86,11006.0,57.1784,57.3158,57.1703,57.2834,11006.0
2021-04-27 11:35:00,70.92,70.98,70.9,70.94,12342.0,57.332,57.3805,57.3158,57.3481,12342.0
2021-04-27 11:40:00,70.91,70.93,70.83,70.86,9152.0,57.3239,57.34,57.2592,57.2834,9152.0
2021-04-27 11:45:00,70.83,70.97,70.81,70.9,31893.0,57.2592,57.3724,57.243,57.3158,31893.0
2021-04-27 11:50:00,70.89,70.89,70.76,70.79,9378.0,57.3077,57.3077,57.2026,57.2269,9378.0
2021-04-27 11:55:00,70.75,70.86,70.74,70.86,6254.0,57.1945,57.2834,57.1864,57.2834,6254.0
2021-04-27 12:00:00,70.9,71.05,70.9,71.01,5419.0,57.3158,57.437,57.3158,57.4047,5419.0
2021-04-27 12:05:00,71.01,71.01,70.93,70.95,4893.0,57.4047,57.4047,57.34,57.3562,4893.0
2021-04-27 12:10:00,70.95,71.06,70.95,71.06,8381.0,57.3562,57.4451,57.3562,57.4451,8381.0
2021-04-27 12:15:00,71.06,71.12,70.96,70.99,8072.0,57.4451,57.4936,57.3643,57.3885,8072.0
2021-04-27 12:20:00,70.97,70.99,70.89,70.89,5200.0,57.3724,57.3885,57.3077,57.3077,5200.0
2021-04-27 12:25:00,70.89,71.0,70.89,71.0,20144.0,57.3077,57.3966,57.3077,57.3966,20144.0
2021-04-27 12:30:00,71.0,71.05,70.79,70.82,8268.0,57.3966,57.437,57.2269,57.2511,8268.0
2021-04-27 12:35:00,70.8,70.81,70.67,70.7,8159.0,57.2349,57.243,57.1299,57.1541,8159.0
2021-04-27 12:40:00,70.68,70.69,70.54,70.58,9138.0,57.1379,57.146,57.0248,57.0571,9138.0
2021-04-27 12:45:00,70.55,70.55,70.42,70.44,4706.0,57.0328,57.0328,56.9278,56.9439,4706.0
2021-04-27 12:50:00,70.42,70.47,70.37,70.44,5504.0,56.9278,56.9682,56.8873,56.9439,5504.0
2021-04-27 12:55:00,70.44,70.45,70.32,70.32,5989.0,56.9439,56.952,56.8469,56.8469,5989.0
2021-04-27 13:00:00,70.31,70.52,70.28,70.5,9735.0,56.8388,57.0086,56.8146,56.9924,9735.0
2021-04-27 13:05:00,70.53,70.53,70.39,70.45,5250.0,57.0167,57.0167,56.9035,56.952,5250.0
2021-04-27 13:10:00,70.44,70.52,70.41,70.46,7020.0,56.9439,57.0086,56.9197,56.9601,7020.0
2021-04-27 13:15:00,70.45,70.48,70.36,70.44,6233.0,56.952,56.9763,56.8792,56.9439,6233.0
2021-04-27 13:20:00,70.45,70.52,70.26,70.31,6572.0,56.952,57.0086,56.7984,56.8388,6572.0
2021-04-27 13:25:00,70.3,70.35,70.28,70.32,3873.0,56.8307,56.8712,56.8146,56.8469,3873.0
2021-04-27 13:30:00,70.29,70.41,70.28,70.37,11551.0,56.8227,56.9197,56.8146,56.8873,11551.0
2021-04-27 13:35:00,70.36,70.47,70.33,70.37,10376.0,56.8792,56.9682,56.855,56.8873,10376.0
2021-04-27 13:40:00,70.38,70.55,70.38,70.54,7267.0,56.8954,57.0328,56.8954,57.0248,7267.0
2021-04-27 13:45:00,70.55,70.71,70.55,70.67,17793.0,57.0328,57.1622,57.0328,57.1299,17793.0
2021-04-27 13:50:00,70.66,70.68,70.5,70.62,17811.0,57.1218,57.1379,56.9924,57.0894,17811.0
2021-04-27 13:55:00,70.63,70.69,70.56,70.65,24064.0,57.0975,57.146,57.0409,57.1137,24064.0
2021-04-27 14:00:00,70.63,70.63,70.42,70.49,9241.0,57.0975,57.0975,56.9278,56.9843,9241.0
2021-04-27 14:05:00,70.5,70.51,70.36,70.41,8952.0,56.9924,57.0005,56.8792,56.9197,8952.0
2021-04-27 14:10:00,70.41,70.5,70.36,70.46,17754.0,56.9197,56.9924,56.8792,56.9601,17754.0
2021-04-27 14:15:00,70.46,70.61,70.46,70.59,18732.0,56.9601,57.0813,56.9601,57.0652,18732.0
2021-04-27 14:20:00,70.59,70.6,70.48,70.6,11346.0,57.0652,57.0733,56.9763,57.0733,11346.0
2021-04-27 14:25:00,70.62,70.72,70.6,70.71,13972.0,57.0894,57.1703,57.0733,57.1622,13972.0
2021-04-27 14:30:00,70.74,70.9,70.71,70.88,9980.0,57.1864,57.3158,57.1622,57.2996,9980.0
2021-04-27 14:35:00,70.9,70.98,70.86,70.96,14964.0,57.3158,57.3805,57.2834,57.3643,14964.0
2021-04-27 14:40:00,70.95,71.06,70.95,70.98,12664.0,57.3562,57.4451,57.3562,57.3805,12664.0
2021-04-27 14:45:00,70.98,71.28,70.96,71.24,17986.0,57.3805,57.623,57.3643,57.5906,17986.0
2021-04-27 14:50:00,71.24,71.34,71.21,71.31,19577.0,57.5906,57.6715,57.5664,57.6472,19577.0
2021-04-27 14:55:00,71.31,71.45,71.31,71.39,24623.0,57.6472,57.7604,57.6472,57.7119,24623.0
2021-04-27 15:00:00,71.38,71.48,71.3,71.38,113781.0,57.7038,57.7847,57.6391,57.7038,113781.0
2021-04-27 15:05:00,71.39,71.44,71.24,71.26,48913.0,57.7119,57.7523,57.5906,57.6068,48913.0
2021-04-27 15:10:00,71.27,71.44,71.26,71.41,57099.0,57.6149,57.7523,57.6068,57.7281,57099.0
2021-04-27 15:15:00,71.38,71.66,71.38,71.66,38183.0,57.7038,57.9302,57.7038,57.9302,38183.0
2021-04-27 15:20:00,71.69,71.84,71.65,71.77,23467.0,57.9544,58.0757,57.9221,58.0191,23467.0
2021-04-27 15:25:00,71.76,71.88,71.76,71.85,16814.0,58.011,58.108,58.011,58.0838,16814.0
2021-04-27 15:30:00,71.86,71.93,71.75,71.93,39197.0,58.0919,58.1484,58.0029,58.1484,39197.0
2021-04-27 15:35:00,71.91,71.98,71.83,71.84,31014.0,58.1323,58.1889,58.0676,58.0757,31014.0
2021-04-27 15:40:00,71.83,72.03,71.81,71.84,46907.0,58.0676,58.2293,58.0514,58.0757,46907.0
2021-04-27 15:45:00,71.83,72.01,71.82,71.98,42510.0,58.0676,58.2131,58.0595,58.1889,42510.0
2021-04-27 15:50:00,71.94,71.95,71.7,71.72,58567.0,58.1565,58.1646,57.9625,57.9787,58567.0
2021-04-27 15:55:00,71.72,71.88,71.64,71.66,160837.0,57.9787,58.108,57.914,57.9302,160837.0
2021-04-28 09:30:00,72.22,73.22,72.22,73.17,54784.0,58.3829,59.1913,58.3829,59.1509,54784.0
2021-04-28 09:35:00,73.24,73.9,73.14,73.67,73310.0,59.2074,59.741,59.1266,59.5551,73310.0
2021-04-28 09:40:00,73.67,74.05,73.67,74.03,31772.0,59.5551,59.8623,59.5551,59.8461,31772.0
2021-04-28 09:45:00,74.07,74.07,73.29,73.34,45138.0,59.8784,59.8784,59.2479,59.2883,45138.0
2021-04-28 09:50:00,73.31,73.5,73.21,73.49,19469.0,59.264,59.4176,59.1832,59.4096,19469.0
2021-04-28 09:55:00,73.47,73.49,73.23,73.3,24529.0,59.3934,59.4096,59.1994,59.256,24529.0
2021-04-28 10:00:00,73.29,73.74,73.29,73.7,18959.0,59.2479,59.6117,59.2479,59.5793,18959.0
2021-04-28 10:05:00,73.69,73.97,73.62,73.97,13694.0,59.5712,59.7976,59.5146,59.7976,13694.0
2021-04-28 10:10:00,73.93,74.0,73.77,73.81,50390.0,59.7652,59.8218,59.6359,59.6682,50390.0
2021-04-28 10:15:00,73.82,74.13,73.75,74.11,18464.0,59.6763,59.9269,59.6197,59.9108,18464.0
2021-04-28 10:20:00,74.09,74.33,74.07,74.33,55984.0,59.8946,60.0886,59.8784,60.0886,55984.0
2021-04-28 10:25:00,74.35,74.76,74.33,74.51,153879.0,60.1048,60.4362,60.0886,60.2341,153879.0
2021-04-28 10:30:00,74.5,74.88,74.49,74.81,27398.0,60.226,60.5332,60.218,60.4766,27398.0
2021-04-28 10:35:00,74.83,74.93,74.73,74.88,83605.0,60.4928,60.5737,60.412,60.5332,83605.0
2021-04-28 10:40:00,74.88,75.03,74.72,74.95,252198.0,60.5332,60.6545,60.4039,60.5898,252198.0
2021-04-28 10:45:00,74.95,75.1,74.85,74.95,69394.0,60.5898,60.7111,60.509,60.5898,69394.0
2021-04-28 10:50:00,74.94,75.04,74.9,74.92,38794.0,60.5817,60.6626,60.5494,60.5656,38794.0
2021-04-28 10:55:00,74.92,74.92,74.75,74.88,12813.0,60.5656,60.5656,60.4281,60.5332,12813.0
2021-04-28 11:00:00,74.94,74.96,74.79,74.89,10831.0,60.5817,60.5979,60.4605,60.5413,10831.0
2021-04-28 11:05:00,74.88,74.92,74.46,74.52,54397.0,60.5332,60.5656,60.1937,60.2422,54397.0
2021-04-28 11:10:00,74.5,74.81,74.49,74.69,90105.0,60.226,60.4766,60.218,60.3796,90105.0
2021-04-28 11:15:00,74.75,75.03,74.73,75.03,17391.0,60.4281,60.6545,60.412,60.6545,17391.0
2021-04-28 11:20:00,74.98,75.01,74.92,74.93,18765.0,60.6141,60.6383,60.5656,60.5737,18765.0
2021-04-28 11:25:00,74.92,74.92,74.71,74.79,13933.0,60.5656,60.5656,60.3958,60.4605,13933.0
2021-04-28 11:30:00,74.78,74.84,74.46,74.58,18703.0,60.4524,60.5009,60.1937,60.2907,18703.0
2021-04-28 11:35:00,74.52,74.65,74.42,74.6,6621.0,60.2422,60.3473,60.1614,60.3069,6621.0
2021-04-28 11:40:00,74.57,74.78,74.56,74.7,8058.0,60.2826,60.4524,60.2745,60.3877,8058.0
2021-04-28 11:45:00,74.71,74.86,74.7,74.71,27260.0,60.3958,60.5171,60.3877,60.3958,27260.0
2021-04-28 11:50:00,74.78,74.8,74.71,74.76,13719.0,60.4524,60.4686,60.3958,60.4362,13719.0
2021-04-28 11:55:00,74.76,75.0,74.76,75.0,21451.0,60.4362,60.6302,60.4362,60.6302,21451.0
2021-04-28 12:00:00,75.0,75.01,74.82,74.95,74716.0,60.6302,60.6383,60.4847,60.5898,74716.0
2021-04-28 12:05:00,74.98,75.02,74.92,74.96,13661.0,60.6141,60.6464,60.5656,60.5979,13661.0
2021-04-28 12:10:00,74.96,74.97,74.81,74.82,10051.0,60.5979,60.606,60.4766,60.4847,10051.0
2021-04-28 12:15:00,74.81,74.9,74.77,74.78,8311.0,60.4766,60.5494,60.4443,60.4524,8311.0
2021-04-28 12:20:00,74.8,74.8,74.56,74.76,28001.0,60.4686,60.4686,60.2745,60.4362,28001.0
2021-04-28 12:25:00,74.79,74.89,74.73,74.73,21987.0,60.4605,60.5413,60.412,60.412,21987.0
2021-04-28 12:30:00,74.73,74.9,74.68,74.87,10112.0,60.412,60.5494,60.3715,60.5251,10112.0
2021-04-28 12:35:00,74.87,74.94,74.84,74.93,15649.0,60.5251,60.5817,60.5009,60.5737,15649.0
2021-04-28 12:40:00,74.92,74.92,74.72,74.74,22386.0,60.5656,60.5656,60.4039,60.4201,22386.0
2021-04-28 12:45:00,74.75,74.81,74.71,74.73,12793.0,60.4281,60.4766,60.3958,60.412,12793.0
2021-04-28 12:50:00,74.74,74.76,74.43,74.48,58666.0,60.4201,60.4362,60.1694,60.2099,58666.0
2021-04-28 12:55:00,74.46,74.64,74.46,74.58,5908.0,60.1937,60.3392,60.1937,60.2907,5908.0
2021-04-28 13:00:00,74.58,74.72,74.58,74.61,13152.0,60.2907,60.4039,60.2907,60.315,13152.0
2021-04-28 13:05:00,74.58,74.76,74.58,74.73,23801.0,60.2907,60.4362,60.2907,60.412,23801.0
2021-04-28 13:10:00,74.71,74.77,74.68,74.68,9943.0,60.3958,60.4443,60.3715,60.3715,9943.0
2021-04-28 13:15:00,74.68,74.86,74.66,74.84,13796.0,60.3715,60.5171,60.3554,60.5009,13796.0
2021-04-28 13:20:00,74.82,74.82,74.68,74.7,7008.0,60.4847,60.4847,60.3715,60.3877,7008.0
2021-04-28 13:25:00,74.72,74.77,74.53,74.69,68689.0,60.4039,60.4443,60.2503,60.3796,68689.0
2021-04-28 13:30:00,74.7,74.78,74.65,74.76,10204.0,60.3877,60.4524,60.3473,60.4362,10204.0
2021-04-28 13:35:00,74.74,74.86,74.73,74.86,17812.0,60.4201,60.5171,60.412,60.5171,17812.0
2021-04-28 13:40:00,74.89,74.93,74.82,74.88,14287.0,60.5413,60.5737,60.4847,60.5332,14287.0
2021-04-28 13:45:00,74.88,74.9,74.71,74.73,16300.0,60.5332,60.5494,60.3958,60.412,16300.0
2021-04-28 13:50:00,74.72,74.73,74.58,74.61,22239.0,60.4039,60.412,60.2907,60.315,22239.0
2021-04-28 13:55:00,74.62,74.63,74.48,74.6,36083.0,60.323,60.3311,60.2099,60.3069,36083.0
2021-04-28 14:00:00,74.59,74.79,74.45,74.6,60970.0,60.2988,60.4605,60.1856,60.3069,60970.0
2021-04-28 14:05:00,74.62,74.83,74.57,74.82,18286.0,60.323,60.4928,60.2826,60.4847,18286.0
2021-04-28 14:10:00,74.8,75.01,74.77,75.0,68055.0,60.4686,60.6383,60.4443,60.6302,68055.0
2021-04-28 14:15:00,74.99,75.01,74.85,74.96,23009.0,60.6222,60.6383,60.509,60.5979,23009.0
2021-04-28 14:20:00,74.97,75.02,74.92,74.99,38236.0,60.606,60.6464,60.5656,60.6222,38236.0
2021-04-28 14:25:00,75.0,75.01,74.93,74.96,46292.0,60.6302,60.6383,60.5737,60.5979,46292.0
2021-04-28 14:30:00,74.96,74.98,74.81,74.96,35959.0,60.5979,60.6141,60.4766,60.5979,35959.0
2021-04-28 14:35:00,74.96,75.01,74.95,74.95,59450.0,60.5979,60.6383,60.5898,60.5898,59450.0
2021-04-28 14:40:00,74.93,75.0,74.89,74.97,10930.0,60.5737,60.6302,60.5413,60.606,10930.0
2021-04-28 14:45:00,74.98,75.17,74.96,75.08,87267.0,60.6141,60.7677,60.5979,60.6949,87267.0
2021-04-28 14:50:00,75.08,75.29,75.03,75.22,41198.0,60.6949,60.8647,60.6545,60.8081,41198.0
2021-04-28 14:55:00,75.23,75.23,75.03,75.08,34931.0,60.8162,60.8162,60.6545,60.6949,34931.0
2021-04-28 15:00:00,75.06,75.15,74.97,74.99,42685.0,60.6787,60.7515,60.606,60.6222,42685.0
2021-04-28 15:05:00,75.0,75.1,74.88,75.01,59852.0,60.6302,60.7111,60.5332,60.6383,59852.0
2021-04-28 15:10:00,75.02,75.03,74.75,74.98,43306.0,60.6464,60.6545,60.4281,60.6141,43306.0
2021-04-28 15:15:00,74.97,75.06,74.93,75.06,53591.0,60.606,60.6787,60.5737,60.6787,53591.0
2021-04-28 15:20:00,75.07,75.29,75.04,75.15,33052.0,60.6868,60.8647,60.6626,60.7515,33052.0
2021-04-28 15:25:00,75.17,75.2,75.11,75.14,19411.0,60.7677,60.7919,60.7192,60.7434,19411.0
2021-04-28 15:30:00,75.14,75.24,75.13,75.15,62831.0,60.7434,60.8243,60.7353,60.7515,62831.0
2021-04-28 15:35:00,75.15,75.38,75.15,75.34,127978.0,60.7515,60.9374,60.7515,60.9051,127978.0
2021-04-28 15:40:00,75.36,75.39,75.28,75.33,71612.0,60.9213,60.9455,60.8566,60.897,71612.0
2021-04-28 15:45:00,75.34,75.44,75.28,75.33,70029.0,60.9051,60.9859,60.8566,60.897,70029.0
2021-04-28 15:50:00,75.36,75.43,74.95,74.98,127083.0,60.9213,60.9779,60.5898,60.6141,127083.0
2021-04-28 15:55:00,74.96,75.0,74.88,75.0,192212.0,60.5979,60.6302,60.5332,60.6302,192212.0
2021-04-29 09:30:00,76.4,76.6,75.96,76.58,191887.0,61.762,61.9237,61.4063,61.9075,191887.0
2021-04-29 09:35:00,76.62,76.67,75.75,76.63,33780.0,61.9399,61.9803,61.2365,61.9479,33780.0
2021-04-29 09:40:00,76.67,76.83,76.56,76.81,121814.0,61.9803,62.1096,61.8913,62.0934,121814.0
2021-04-29 09:45:00,76.75,77.05,76.63,76.67,90516.0,62.0449,62.2875,61.9479,61.9803,90516.0
2021-04-29 09:50:00,76.66,76.75,76.3,76.31,48107.0,61.9722,62.0449,61.6812,61.6892,48107.0
2021-04-29 09:55:00,76.31,76.59,76.26,76.28,29734.0,61.6892,61.9156,61.6488,61.665,29734.0
2021-04-29 10:00:00,76.32,76.38,75.8,75.89,34879.0,61.6973,61.7458,61.277,61.3497,34879.0
2021-04-29 10:05:00,75.83,75.88,75.55,75.81,31921.0,61.3012,61.3416,61.0749,61.285,31921.0
2021-04-29 10:10:00,75.78,76.0,75.65,75.8,12865.0,61.2608,61.4386,61.1557,61.277,12865.0
2021-04-29 10:15:00,75.69,75.94,75.65,75.91,46035.0,61.188,61.3901,61.1557,61.3659,46035.0
2021-04-29 10:20:00,75.91,76.23,75.86,76.02,35362.0,61.3659,61.6246,61.3255,61.4548,35362.0
2021-04-29 10:25:00,76.03,76.14,75.93,76.0,23404.0,61.4629,61.5518,61.3821,61.4386,23404.0
2021-04-29 10:30:00,76.0,76.05,75.52,75.7,25060.0,61.4386,61.4791,61.0506,61.1961,25060.0
2021-04-29 10:35:00,75.69,75.79,75.39,75.7,46044.0,61.188,61.2689,60.9455,61.1961,46044.0
2021-04-29 10:40:00,75.67,75.93,75.57,75.83,16658.0,61.1719,61.3821,61.091,61.3012,16658.0
2021-04-29 10:45:00,75.78,75.97,75.58,75.64,16624.0,61.2608,61.4144,61.0991,61.1476,16624.0
2021-04-29 10:50:00,75.63,75.98,75.63,75.76,13174.0,61.1395,61.4225,61.1395,61.2446,13174.0
2021-04-29 10:55:00,75.78,76.05,75.7,75.96,14751.0,61.2608,61.4791,61.1961,61.4063,14751.0
2021-04-29 11:00:00,75.96,76.0,75.76,75.9,10373.0,61.4063,61.4386,61.2446,61.3578,10373.0
2021-04-29 11:05:00,75.95,76.16,75.87,75.94,13038.0,61.3982,61.568,61.3335,61.3901,13038.0
2021-04-29 11:10:00,75.94,76.09,75.89,75.94,8251.0,61.3901,61.5114,61.3497,61.3901,8251.0
2021-04-29 11:15:00,75.93,75.97,75.69,75.69,8903.0,61.3821,61.4144,61.188,61.188,8903.0
2021-04-29 11:20:00,75.72,75.76,75.52,75.64,8543.0,61.2123,61.2446,61.0506,61.1476,8543.0
2021-04-29 11:25:00,75.62,75.86,75.6,75.86,8729.0,61.1314,61.3255,61.1153,61.3255,8729.0
2021-04-29 11:30:00,75.79,75.85,75.56,75.59,13196.0,61.2689,61.3174,61.0829,61.1072,13196.0
2021-04-29 11:35:00,75.6,75.6,75.31,75.41,10964.0,61.1153,61.1153,60.8808,60.9617,10964.0
2021-04-29 11:40:00,75.4,75.66,75.4,75.63,6901.0,60.9536,61.1638,60.9536,61.1395,6901.0
2021-04-29 11:45:00,75.59,75.61,75.4,75.4,5383.0,61.1072,61.1234,60.9536,60.9536,5383.0
2021-04-29 11:50:00,75.37,75.63,75.34,75.63,11983.0,60.9293,61.1395,60.9051,61.1395,11983.0
2021-04-29 11:55:00,75.64,75.83,75.61,75.7,21475.0,61.1476,61.3012,61.1234,61.1961,21475.0
2021-04-29 12:00:00,75.7,75.72,75.22,75.31,13730.0,61.1961,61.2123,60.8081,60.8808,13730.0
2021-04-29 12:05:00,75.32,75.32,74.93,74.99,16447.0,60.8889,60.8889,60.5737,60.6222,16447.0
2021-04-29 12:10:00,75.02,75.12,74.97,75.1,14488.0,60.6464,60.7272,60.606,60.7111,14488.0
2021-04-29 12:15:00,75.11,75.17,74.96,75.17,30851.0,60.7192,60.7677,60.5979,60.7677,30851.0
2021-04-29 12:20:00,75.18,75.36,75.18,75.31,8040.0,60.7758,60.9213,60.7758,60.8808,8040.0
2021-04-29 12:25:00,75.34,75.43,75.27,75.36,30243.0,60.9051,60.9779,60.8485,60.9213,30243.0
2021-04-29 12:30:00,75.27,75.69,75.25,75.63,19456.0,60.8485,61.188,60.8323,61.1395,19456.0
2021-04-29 12:35:00,75.62,75.69,75.5,75.55,8297.0,61.1314,61.188,61.0344,61.0749,8297.0
2021-04-29 12:40:00,75.59,75.8,75.58,75.8,10395.0,61.1072,61.277,61.0991,61.277,10395.0
2021-04-29 12:45:00,75.79,75.8,75.63,75.77,12142.0,61.2689,61.277,61.1395,61.2527,12142.0
2021-04-29 12:50:00,75.83,75.94,75.81,75.9,27902.0,61.3012,61.3901,61.285,61.3578,27902.0
2021-04-29 12:55:00,75.89,75.89,75.74,75.78,7447.0,61.3497,61.3497,61.2285,61.2608,7447.0
2021-04-29 13:00:00,75.8,75.8,75.6,75.7,4267.0,61.277,61.277,61.1153,61.1961,4267.0
2021-04-29 13:05:00,75.7,75.93,75.67,75.85,7562.0,61.1961,61.3821,61.1719,61.3174,7562.0
2021-04-29 13:10:00,75.84,75.87,75.73,75.82,8046.0,61.3093,61.3335,61.2204,61.2931,8046.0
2021-04-29 13:15:00,75.82,75.85,75.72,75.73,4568.0,61.2931,61.3174,61.2123,61.2204,4568.0
2021-04-29 13:20:00,75.75,75.76,75.59,75.7,10838.0,61.2365,61.2446,61.1072,61.1961,10838.0
2021-04-29 13:25:00,75.74,75.9,75.71,75.77,13211.0,61.2285,61.3578,61.2042,61.2527,13211.0
2021-04-29 13:30:00,75.83,75.92,75.73,75.9,22139.0,61.3012,61.374,61.2204,61.3578,22139.0
2021-04-29 13:35:00,75.93,76.0,75.86,75.94,35492.0,61.3821,61.4386,61.3255,61.3901,35492.0
2021-04-29 13:40:00,75.92,76.13,75.87,76.11,33208.0,61.374,61.5437,61.3335,61.5276,33208.0
2021-04-29 13:45:00,76.1,76.16,76.07,76.14,5875.0,61.5195,61.568,61.4952,61.5518,5875.0
2021-04-29 13:50:00,76.15,76.15,75.97,76.0,5647.0,61.5599,61.5599,61.4144,61.4386,5647.0
2021-04-29 13:55:00,76.03,76.06,75.8,75.84,15350.0,61.4629,61.4871,61.277,61.3093,15350.0
2021-04-29 14:00:00,75.86,75.88,75.68,75.71,38333.0,61.3255,61.3416,61.18,61.2042,38333.0
2021-04-29 14:05:00,75.72,75.76,75.65,75.66,6834.0,61.2123,61.2446,61.1557,61.1638,6834.0
2021-04-29 14:10:00,75.67,75.8,75.65,75.79,27217.0,61.1719,61.277,61.1557,61.2689,27217.0
2021-04-29 14:15:00,75.82,75.96,75.67,75.93,12511.0,61.2931,61.4063,61.1719,61.3821,12511.0
2021-04-29 14:20:00,75.92,76.03,75.89,75.99,11766.0,61.374,61.4629,61.3497,61.4306,11766.0
2021-04-29 14:25:00,75.99,76.17,75.96,76.15,14478.0,61.4306,61.5761,61.4063,61.5599,14478.0
2021-04-29 14:30:00,76.15,76.23,76.12,76.13,10670.0,61.5599,61.6246,61.5357,61.5437,10670.0
2021-04-29 14:35:00,76.12,76.18,76.06,76.14,10791.0,61.5357,61.5842,61.4871,61.5518,10791.0
2021-04-29 14:40:00,76.16,76.32,76.12,76.3,11271.0,61.568,61.6973,61.5357,61.6812,11271.0
2021-04-29 14:45:00,76.35,76.47,76.17,76.4,40426.0,61.7216,61.8186,61.5761,61.762,40426.0
2021-04-29 14:50:00,76.34,76.39,76.3,76.3,14638.0,61.7135,61.7539,61.6812,61.6812,14638.0
2021-04-29 14:55:00,76.3,76.43,76.26,76.43,22026.0,61.6812,61.7863,61.6488,61.7863,22026.0
2021-04-29 15:00:00,76.5,76.58,76.44,76.5,14069.0,61.8428,61.9075,61.7943,61.8428,14069.0
2021-04-29 15:05:00,76.5,76.59,76.45,76.54,12483.0,61.8428,61.9156,61.8024,61.8752,12483.0
2021-04-29 15:10:00,76.55,76.58,76.36,76.4,7100.0,61.8833,61.9075,61.7297,61.762,7100.0
2021-04-29 15:15:00,76.37,76.43,76.23,76.23,12754.0,61.7378,61.7863,61.6246,61.6246,12754.0
2021-04-29 15:20:00,76.21,76.21,75.92,75.94,37575.0,61.6084,61.6084,61.374,61.3901,37575.0
2021-04-29 15:25:00,75.94,75.99,75.85,75.86,12693.0,61.3901,61.4306,61.3174,61.3255,12693.0
2021-04-29 15:30:00,75.88,76.05,75.86,75.99,20061.0,61.3416,61.4791,61.3255,61.4306,20061.0
2021-04-29 15:35:00,75.95,76.05,75.88,76.0,17010.0,61.3982,61.4791,61.3416,61.4386,17010.0
2021-04-29 15:40:00,76.01,76.02,75.89,75.94,27702.0,61.4467,61.4548,61.3497,61.3901,27702.0
2021-04-29 15:45:00,75.96,76.12,75.94,75.99,42981.0,61.4063,61.5357,61.3901,61.4306,42981.0
2021-04-29 15:50:00,75.97,76.01,75.86,75.9,49478.0,61.4144,61.4467,61.3255,61.3578,49478.0
2021-04-29 15:55:00,75.9,75.99,75.76,75.93,125641.0,61.3578,61.4306,61.2446,61.3821,125641.0
2021-04-30 09:30:00,74.43,75.38,74.18,75.38,48684.0,60.1694,60.9374,59.9673,60.9374,48684.0
2021-04-30 09:35:00,75.54,75.7,75.18,75.61,21274.0,61.0668,61.1961,60.7758,61.1234,21274.0
2021-04-30 09:40:00,75.64,75.81,75.58,75.58,11634.0,61.1476,61.285,61.0991,61.0991,11634.0
2021-04-30 09:45:00,75.54,76.12,75.54,76.08,11639.0,61.0668,61.5357,61.0668,61.5033,11639.0
2021-04-30 09:50:00,76.1,76.21,75.88,76.06,7231.0,61.5195,61.6084,61.3416,61.4871,7231.0
2021-04-30 09:55:00,76.15,76.23,75.96,76.07,6591.0,61.5599,61.6246,61.4063,61.4952,6591.0
2021-04-30 10:00:00,76.05,76.16,75.86,75.93,10092.0,61.4791,61.568,61.3255,61.3821,10092.0
2021-04-30 10:05:00,76.02,76.1,75.82,75.84,7031.0,61.4548,61.5195,61.2931,61.3093,7031.0
2021-04-30 10:10:00,75.98,76.06,75.82,75.89,6450.0,61.4225,61.4871,61.2931,61.3497,6450.0
2021-04-30 10:15:00,75.87,75.87,75.26,75.32,16465.0,61.3335,61.3335,60.8404,60.8889,16465.0
2021-04-30 10:20:00,75.35,75.36,75.03,75.07,12645.0,60.9132,60.9213,60.6545,60.6868,12645.0
2021-04-30 10:25:00,75.09,75.34,75.05,75.16,13365.0,60.703,60.9051,60.6707,60.7596,13365.0
2021-04-30 10:30:00,75.14,75.14,74.82,74.82,9765.0,60.7434,60.7434,60.4847,60.4847,9765.0
2021-04-30 10:35:00,74.86,74.94,74.59,74.71,17271.0,60.5171,60.5817,60.2988,60.3958,17271.0
2021-04-30 10:40:00,74.66,74.9,74.64,74.85,10325.0,60.3554,60.5494,60.3392,60.509,10325.0
2021-04-30 10:45:00,74.83,74.83,74.44,74.46,21151.0,60.4928,60.4928,60.1775,60.1937,21151.0
2021-04-30 10:50:00,74.47,74.62,74.43,74.59,19215.0,60.2018,60.323,60.1694,60.2988,19215.0
2021-04-30 10:55:00,74.59,74.65,74.46,74.52,9237.0,60.2988,60.3473,60.1937,60.2422,9237.0
2021-04-30 11:00:00,74.56,74.56,74.36,74.41,7364.0,60.2745,60.2745,60.1129,60.1533,7364.0
2021-04-30 11:05:00,74.39,74.54,74.26,74.42,16251.0,60.1371,60.2584,60.032,60.1614,16251.0
2021-04-30 11:10:00,74.41,74.45,74.28,74.33,10579.0,60.1533,60.1856,60.0482,60.0886,10579.0
2021-04-30 11:15:00,74.33,74.46,74.25,74.29,12613.0,60.0886,60.1937,60.0239,60.0563,12613.0
2021-04-30 11:20:00,74.29,74.35,74.19,74.19,14234.0,60.0563,60.1048,59.9754,59.9754,14234.0
2021-04-30 11:25:00,74.23,74.51,74.16,74.36,17883.0,60.0078,60.2341,59.9512,60.1129,17883.0
2021-04-30 11:30:00,74.34,74.5,74.18,74.45,13676.0,60.0967,60.226,59.9673,60.1856,13676.0
2021-04-30 11:35:00,74.45,74.47,74.31,74.35,11820.0,60.1856,60.2018,60.0724,60.1048,11820.0
2021-04-30 11:40:00,74.34,74.36,74.23,74.24,7852.0,60.0967,60.1129,60.0078,60.0159,7852.0
2021-04-30 11:45:00,74.2,74.26,74.12,74.22,8441.0,59.9835,60.032,59.9188,59.9997,8441.0
2021-04-30 11:50:00,74.22,74.31,74.15,74.29,11996.0,59.9997,60.0724,59.9431,60.0563,11996.0
2021-04-30 11:55:00,74.28,74.29,74.12,74.13,10965.0,60.0482,60.0563,59.9188,59.9269,10965.0
2021-04-30 12:00:00,74.14,74.2,74.07,74.14,23059.0,59.935,59.9835,59.8784,59.935,23059.0
2021-04-30 12:05:00,74.14,74.21,74.05,74.06,68213.0,59.935,59.9916,59.8623,59.8703,68213.0
2021-04-30 12:10:00,74.05,74.14,74.02,74.13,39067.0,59.8623,59.935,59.838,59.9269,39067.0
2021-04-30 12:15:00,74.13,74.33,74.08,74.29,27394.0,59.9269,60.0886,59.8865,60.0563,27394.0
2021-04-30 12:20:00,74.28,74.53,74.24,74.53,21516.0,60.0482,60.2503,60.0159,60.2503,21516.0
2021-04-30 12:25:00,74.53,74.56,74.35,74.52,24689.0,60.2503,60.2745,60.1048,60.2422,24689.0
2021-04-30 12:30:00,74.47,74.53,74.3,74.48,13433.0,60.2018,60.2503,60.0644,60.2099,13433.0
2021-04-30 12:35:00,74.48,74.72,74.47,74.71,10928.0,60.2099,60.4039,60.2018,60.3958,10928.0
2021-04-30 12:40:00,74.71,74.72,74.63,74.63,13314.0,60.3958,60.4039,60.3311,60.3311,13314.0
2021-04-30 12:45:00,74.65,74.68,74.6,74.63,6504.0,60.3473,60.3715,60.3069,60.3311,6504.0
2021-04-30 12:50:00,74.61,74.7,74.55,74.59,10258.0,60.315,60.3877,60.2665,60.2988,10258.0
2021-04-30 12:55:00,74.57,74.57,74.44,74.45,6518.0,60.2826,60.2826,60.1775,60.1856,6518.0
2021-04-30 13:00:00,74.46,74.48,74.38,74.48,8662.0,60.1937,60.2099,60.129,60.2099,8662.0
2021-04-30 13:05:00,74.5,74.72,74.49,74.68,8841.0,60.226,60.4039,60.218,60.3715,8841.0
2021-04-30 13:10:00,74.67,74.7,74.55,74.56,5451.0,60.3635,60.3877,60.2665,60.2745,5451.0
2021-04-30 13:15:00,74.56,74.56,74.49,74.54,5688.0,60.2745,60.2745,60.218,60.2584,5688.0
2021-04-30 13:20:00,74.53,74.59,74.5,74.58,4719.0,60.2503,60.2988,60.226,60.2907,4719.0
2021-04-30 13:25:00,74.66,74.69,74.6,74.68,6949.0,60.3554,60.3796,60.3069,60.3715,6949.0
2021-04-30 13:30:00,74.67,74.71,74.59,74.59,6547.0,60.3635,60.3958,60.2988,60.2988,6547.0
2021-04-30 13:35:00,74.63,74.73,74.62,74.73,5265.0,60.3311,60.412,60.323,60.412,5265.0
2021-04-30 13:40:00,74.73,74.8,74.67,74.74,12960.0,60.412,60.4686,60.3635,60.4201,12960.0
2021-04-30 13:45:00,74.78,74.79,74.47,74.54,8685.0,60.4524,60.4605,60.2018,60.2584,8685.0
2021-04-30 13:50:00,74.53,74.53,74.23,74.29,5641.0,60.2503,60.2503,60.0078,60.0563,5641.0
2021-04-30 13:55:00,74.28,74.34,74.25,74.32,7969.0,60.0482,60.0967,60.0239,60.0805,7969.0
2021-04-30 14:00:00,74.33,74.33,74.2,74.24,11343.0,60.0886,60.0886,59.9835,60.0159,11343.0
2021-04-30 14:05:00,74.23,74.35,74.16,74.22,11509.0,60.0078,60.1048,59.9512,59.9997,11509.0
2021-04-30 14:10:00,74.2,74.32,74.2,74.27,6699.0,59.9835,60.0805,59.9835,60.0401,6699.0
2021-04-30 14:15:00,74.32,74.42,74.24,74.39,16206.0,60.0805,60.1614,60.0159,60.1371,16206.0
2021-04-30 14:20:00,74.4,74.52,74.35,74.43,13354.0,60.1452,60.2422,60.1048,60.1694,13354.0
2021-04-30 14:25:00,74.44,74.45,74.27,74.29,12387.0,60.1775,60.1856,60.0401,60.0563,12387.0
2021-04-30 14:30:00,74.27,74.27,74.19,74.22,13811.0,60.0401,60.0401,59.9754,59.9997,13811.0
2021-04-30 14:35:00,74.26,74.3,74.2,74.26,18130.0,60.032,60.0644,59.9835,60.032,18130.0
2021-04-30 14:40:00,74.24,74.29,74.19,74.2,13236.0,60.0159,60.0563,59.9754,59.9835,13236.0
2021-04-30 14:45:00,74.21,74.22,74.14,74.16,9882.0,59.9916,59.9997,59.935,59.9512,9882.0
2021-04-30 14:50:00,74.15,74.15,74.07,74.13,15991.0,59.9431,59.9431,59.8784,59.9269,15991.0
2021-04-30 14:55:00,74.12,74.15,74.02,74.05,16551.0,59.9188,59.9431,59.838,59.8623,16551.0
2021-04-30 15:00:00,74.06,74.14,74.01,74.04,21846.0,59.8703,59.935,59.8299,59.8542,21846.0
2021-04-30 15:05:00,74.02,74.07,73.92,73.95,23794.0,59.838,59.8784,59.7572,59.7814,23794.0
2021-04-30 15:10:00,73.94,74.01,73.88,73.9,19910.0,59.7733,59.8299,59.7248,59.741,19910.0
2021-04-30 15:15:00,73.88,73.94,73.84,73.84,12380.0,59.7248,59.7733,59.6925,59.6925,12380.0
2021-04-30 15:20:00,73.84,74.0,73.81,73.88,16513.0,59.6925,59.8218,59.6682,59.7248,16513.0
2021-04-30 15:25:00,73.88,74.03,73.86,73.99,20715.0,59.7248,59.8461,59.7087,59.8138,20715.0
2021-04-30 15:30:00,74.0,74.04,73.87,73.92,26838.0,59.8218,59.8542,59.7167,59.7572,26838.0
2021-04-30 15:35:00,73.89,73.97,73.79,73.81,29880.0,59.7329,59.7976,59.6521,59.6682,29880.0
2021-04-30 15:40:00,73.79,73.82,73.68,73.7,28074.0,59.6521,59.6763,59.5631,59.5793,28074.0
2021-04-30 15:45:00,73.68,73.91,73.56,73.9,52775.0,59.5631,59.7491,59.4661,59.741,52775.0
2021-04-30 15:50:00,73.89,73.89,73.6,73.67,76063.0,59.7329,59.7329,59.4985,59.5551,76063.0
2021-04-30 15:55:00,73.7,73.8,73.52,73.62,151130.0,59.5793,59.6602,59.4338,59.5146,151130.0
2021-05-03 09:30:00,74.62,74.95,74.51,74.61,50252.0,60.323,60.5898,60.2341,60.315,50252.0
2021-05-03 09:35:00,74.61,74.61,74.15,74.32,25791.0,60.315,60.315,59.9431,60.0805,25791.0
2021-05-03 09:40:00,74.58,75.08,74.51,74.77,25026.0,60.2907,60.6949,60.2341,60.4443,25026.0
2021-05-03 09:45:00,74.8,74.95,74.38,74.83,36212.0,60.4686,60.5898,60.129,60.4928,36212.0
2021-05-03 09:50:00,74.84,75.0,74.52,74.76,10012.0,60.5009,60.6302,60.2422,60.4362,10012.0
2021-05-03 09:55:00,74.8,75.1,74.77,74.77,15735.0,60.4686,60.7111,60.4443,60.4443,15735.0
2021-05-03 10:00:00,74.74,74.9,74.51,74.9,20541.0,60.4201,60.5494,60.2341,60.5494,20541.0
2021-05-03 10:05:00,74.92,75.07,74.76,74.82,34514.0,60.5656,60.6868,60.4362,60.4847,34514.0
2021-05-03 10:10:00,74.81,74.98,74.74,74.82,15792.0,60.4766,60.6141,60.4201,60.4847,15792.0
2021-05-03 10:15:00,74.81,75.02,74.79,74.9,14644.0,60.4766,60.6464,60.4605,60.5494,14644.0
2021-05-03 10:20:00,74.88,74.94,74.63,74.63,13678.0,60.5332,60.5817,60.3311,60.3311,13678.0
2021-05-03 10:25:00,74.6,74.67,74.35,74.39,9549.0,60.3069,60.3635,60.1048,60.1371,9549.0
2021-05-03 10:30:00,74.39,74.73,74.39,74.7,116959.0,60.1371,60.412,60.1371,60.3877,116959.0
2021-05-03 10:35:00,74.73,74.92,74.7,74.84,15048.0,60.412,60.5656,60.3877,60.5009,15048.0
2021-05-03 10:40:00,74.95,75.09,74.87,74.91,43401.0,60.5898,60.703,60.5251,60.5575,43401.0
2021-05-03 10:45:00,74.88,75.0,74.8,74.88,13981.0,60.5332,60.6302,60.4686,60.5332,13981.0
2021-05-03 10:50:00,74.91,74.91,74.55,74.61,13935.0,60.5575,60.5575,60.2665,60.315,13935.0
2021-05-03 10:55:00,74.63,74.75,74.57,74.59,16349.0,60.3311,60.4281,60.2826,60.2988,16349.0
2021-05-03 11:00:00,74.6,74.69,74.51,74.63,14467.0,60.3069,60.3796,60.2341,60.3311,14467.0
2021-05-03 11:05:00,74.63,74.68,74.48,74.53,9824.0,60.3311,60.3715,60.2099,60.2503,9824.0
2021-05-03 11:10:00,74.56,74.74,74.52,74.73,11960.0,60.2745,60.4201,60.2422,60.412,11960.0
2021-05-03 11:15:00,74.7,74.71,74.53,74.58,13967.0,60.3877,60.3958,60.2503,60.2907,13967.0
2021-05-03 11:20:00,74.61,74.74,74.51,74.74,14940.0,60.315,60.4201,60.2341,60.4201,14940.0
2021-05-03 11:25:00,74.77,74.82,74.6,74.66,8977.0,60.4443,60.4847,60.3069,60.3554,8977.0
2021-05-03 11:30:00,74.66,74.75,74.64,74.71,7143.0,60.3554,60.4281,60.3392,60.3958,7143.0
2021-05-03 11:35:00,74.73,74.84,74.67,74.81,17319.0,60.412,60.5009,60.3635,60.4766,17319.0
2021-05-03 11:40:00,74.83,74.85,74.71,74.71,15522.0,60.4928,60.509,60.3958,60.3958,15522.0
2021-05-03 11:45:00,74.71,74.76,74.61,74.7,13088.0,60.3958,60.4362,60.315,60.3877,13088.0
2021-05-03 11:50:00,74.68,74.72,74.61,74.62,6525.0,60.3715,60.4039,60.315,60.323,6525.0
2021-05-03 11:55:00,74.63,74.71,74.5,74.5,13328.0,60.3311,60.3958,60.226,60.226,13328.0
2021-05-03 12:00:00,74.51,74.74,74.51,74.73,4807.0,60.2341,60.4201,60.2341,60.412,4807.0
2021-05-03 12:05:00,74.71,74.78,74.66,74.72,7941.0,60.3958,60.4524,60.3554,60.4039,7941.0
2021-05-03 12:10:00,74.7,74.75,74.66,74.68,5552.0,60.3877,60.4281,60.3554,60.3715,5552.0
2021-05-03 12:15:00,74.69,74.89,74.69,74.86,12460.0,60.3796,60.5413,60.3796,60.5171,12460.0
2021-05-03 12:20:00,74.88,74.92,74.76,74.86,15366.0,60.5332,60.5656,60.4362,60.5171,15366.0
2021-05-03 12:25:00,74.88,75.18,74.86,75.03,103215.0,60.5332,60.7758,60.5171,60.6545,103215.0
2021-05-03 12:30:00,75.04,75.08,74.81,74.86,21623.0,60.6626,60.6949,60.4766,60.5171,21623.0
2021-05-03 12:35:00,74.85,74.97,74.83,74.94,8422.0,60.509,60.606,60.4928,60.5817,8422.0
2021-05-03 12:40:00,74.93,75.05,74.92,75.02,7216.0,60.5737,60.6707,60.5656,60.6464,7216.0
2021-05-03 12:45:00,75.04,75.29,75.03,75.25,13577.0,60.6626,60.8647,60.6545,60.8323,13577.0
2021-05-03 12:50:00,75.25,75.25,75.14,75.2,8958.0,60.8323,60.8323,60.7434,60.7919,8958.0
2021-05-03 12:55:00,75.19,75.23,75.15,75.18,8590.0,60.7838,60.8162,60.7515,60.7758,8590.0
2021-05-03 13:00:00,75.19,75.23,75.03,75.11,13180.0,60.7838,60.8162,60.6545,60.7192,13180.0
2021-05-03 13:05:00,75.11,75.2,75.1,75.12,7815.0,60.7192,60.7919,60.7111,60.7272,7815.0
2021-05-03 13:10:00,75.12,75.16,75.01,75.03,18390.0,60.7272,60.7596,60.6383,60.6545,18390.0
2021-05-03 13:15:00,75.03,75.21,75.02,75.16,6957.0,60.6545,60.8,60.6464,60.7596,6957.0
2021-05-03 13:20:00,75.17,75.19,75.09,75.14,4676.0,60.7677,60.7838,60.703,60.7434,4676.0
2021-05-03 13:25:00,75.14,75.2,75.09,75.09,6279.0,60.7434,60.7919,60.703,60.703,6279.0
2021-05-03 13:30:00,75.09,75.14,75.0,75.02,13494.0,60.703,60.7434,60.6302,60.6464,13494.0
2021-05-03 13:35:00,75.02,75.04,74.88,75.04,5674.0,60.6464,60.6626,60.5332,60.6626,5674.0
2021-05-03 13:40:00,75.07,75.16,74.94,74.97,10801.0,60.6868,60.7596,60.5817,60.606,10801.0
2021-05-03 13:45:00,74.94,74.97,74.85,74.88,9549.0,60.5817,60.606,60.509,60.5332,9549.0
2021-05-03 13:50:00,74.88,74.92,74.83,74.84,3438.0,60.5332,60.5656,60.4928,60.5009,3438.0
2021-05-03 13:55:00,74.85,74.85,74.75,74.85,6615.0,60.509,60.509,60.4281,60.509,6615.0
2021-05-03 14:00:00,74.86,74.9,74.75,74.89,9455.0,60.5171,60.5494,60.4281,60.5413,9455.0
2021-05-03 14:05:00,74.89,75.0,74.89,74.96,13784.0,60.5413,60.6302,60.5413,60.5979,13784.0
2021-05-03 14:10:00,74.97,75.0,74.86,74.91,12602.0,60.606,60.6302,60.5171,60.5575,12602.0
2021-05-03 14:15:00,74.91,75.16,74.89,75.12,6126.0,60.5575,60.7596,60.5413,60.7272,6126.0
2021-05-03 14:20:00,75.14,75.44,75.13,75.41,151395.0,60.7434,60.9859,60.7353,60.9617,151395.0
2021-05-03 14:25:00,75.39,75.39,75.2,75.23,21084.0,60.9455,60.9455,60.7919,60.8162,21084.0
2021-05-03 14:30:00,75.21,75.38,75.21,75.33,18437.0,60.8,60.9374,60.8,60.897,18437.0
2021-05-03 14:35:00,75.34,75.45,75.25,75.32,19497.0,60.9051,60.994,60.8323,60.8889,19497.0
2021-05-03 14:40:00,75.32,75.51,75.29,75.49,16228.0,60.8889,61.0425,60.8647,61.0264,16228.0
2021-05-03 14:45:00,75.52,75.53,75.4,75.48,11501.0,61.0506,61.0587,60.9536,61.0183,11501.0
2021-05-03 14:50:00,75.49,75.59,75.48,75.51,15184.0,61.0264,61.1072,61.0183,61.0425,15184.0
2021-05-03 14:55:00,75.53,75.62,75.47,75.57,17704.0,61.0587,61.1314,61.0102,61.091,17704.0
2021-05-03 15:00:00,75.56,75.6,75.49,75.56,18156.0,61.0829,61.1153,61.0264,61.0829,18156.0
2021-05-03 15:05:00,75.57,75.63,75.54,75.62,30783.0,61.091,61.1395,61.0668,61.1314,30783.0
2021-05-03 15:10:00,75.61,75.72,75.61,75.64,24025.0,61.1234,61.2123,61.1234,61.1476,24025.0
2021-05-03 15:15:00,75.65,75.71,75.59,75.59,65920.0,61.1557,61.2042,61.1072,61.1072,65920.0
2021-05-03 15:20:00,75.59,75.63,75.51,75.63,25976.0,61.1072,61.1395,61.0425,61.1395,25976.0
2021-05-03 15:25:00,75.63,75.7,75.6,75.7,13127.0,61.1395,61.1961,61.1153,61.1961,13127.0
2021-05-03 15:30:00,75.7,75.82,75.68,75.77,31016.0,61.1961,61.2931,61.18,61.2527,31016.0
2021-05-03 15:35:00,75.78,75.88,75.75,75.83,27199.0,61.2608,61.3416,61.2365,61.3012,27199.0
2021-05-03 15:40:00,75.83,75.89,75.69,75.82,28888.0,61.3012,61.3497,61.188,61.2931,28888.0
2021-05-03 15:45:00,75.82,75.99,75.8,75.96,50830.0,61.2931,61.4306,61.277,61.4063,50830.0
2021-05-03 15:50:00,76.0,76.0,75.79,75.82,105252.0,61.4386,61.4386,61.2689,61.2931,105252.0
2021-05-03 15:55:00,75.82,76.02,75.72,76.01,219352.0,61.2931,61.4548,61.2123,61.4467,219352.0
2021-05-04 09:30:00,76.15,76.66,76.05,76.64,60320.0,61.5599,61.9722,61.4791,61.956,60320.0
2021-05-04 09:35:00,76.63,76.69,76.11,76.17,142206.0,61.9479,61.9964,61.5276,61.5761,142206.0
2021-05-04 09:40:00,76.17,76.21,75.59,75.63,21072.0,61.5761,61.6084,61.1072,61.1395,21072.0
2021-05-04 09:45:00,75.57,75.57,74.98,74.99,56320.0,61.091,61.091,60.6141,60.6222,56320.0
2021-05-04 09:50:00,74.98,75.24,74.95,75.21,26562.0,60.6141,60.8243,60.5898,60.8,26562.0
2021-05-04 09:55:00,75.18,75.4,74.92,74.92,19307.0,60.7758,60.9536,60.5656,60.5656,19307.0
2021-05-04 10:00:00,74.97,75.19,74.75,74.78,24713.0,60.606,60.7838,60.4281,60.4524,24713.0
2021-05-04 10:05:00,74.75,75.21,74.72,75.16,50000.0,60.4281,60.8,60.4039,60.7596,50000.0
2021-05-04 10:10:00,75.14,75.24,74.9,75.2,112449.0,60.7434,60.8243,60.5494,60.7919,112449.0
2021-05-04 10:15:00,75.13,75.3,74.83,75.22,30173.0,60.7353,60.8728,60.4928,60.8081,30173.0
2021-05-04 10:20:00,75.2,75.3,75.12,75.28,32985.0,60.7919,60.8728,60.7272,60.8566,32985.0
2021-05-04 10:25:00,75.26,75.45,75.26,75.37,36279.0,60.8404,60.994,60.8404,60.9293,36279.0
2021-05-04 10:30:00,75.4,75.49,75.23,75.23,14263.0,60.9536,61.0264,60.8162,60.8162,14263.0
2021-05-04 10:35:00,75.19,75.98,75.17,75.98,18286.0,60.7838,61.4225,60.7677,61.4225,18286.0
2021-05-04 10:40:00,75.98,76.26,75.97,76.16,18246.0,61.4225,61.6488,61.4144,61.568,18246.0
2021-05-04 10:45:00,76.18,76.28,75.74,75.74,117495.0,61.5842,61.665,61.2285,61.2285,117495.0
2021-05-04 10:50:00,75.78,75.93,75.6,75.93,58765.0,61.2608,61.3821,61.1153,61.3821,58765.0
2021-05-04 10:55:00,75.91,75.99,75.76,75.76,6166.0,61.3659,61.4306,61.2446,61.2446,6166.0
2021-05-04 11:00:00,75.74,75.86,75.55,75.76,82773.0,61.2285,61.3255,61.0749,61.2446,82773.0
2021-05-04 11:05:00,75.74,75.74,75.26,75.38,15129.0,61.2285,61.2285,60.8404,60.9374,15129.0
2021-05-04 11:10:00,75.39,75.39,74.83,74.83,22376.0,60.9455,60.9455,60.4928,60.4928,22376.0
2021-05-04 11:15:00,74.83,75.07,74.8,74.97,21293.0,60.4928,60.6868,60.4686,60.606,21293.0
2021-05-04 11:20:00,74.96,74.98,74.77,74.94,52944.0,60.5979,60.6141,60.4443,60.5817,52944.0
2021-05-04 11:25:00,74.9,75.3,74.87,75.28,39111.0,60.5494,60.8728,60.5251,60.8566,39111.0
2021-05-04 11:30:00,75.29,75.3,74.93,75.02,20325.0,60.8647,60.8728,60.5737,60.6464,20325.0
2021-05-04 11:35:00,75.02,75.49,75.02,75.45,39174.0,60.6464,61.0264,60.6464,60.994,39174.0
2021-05-04 11:40:00,75.44,75.52,75.26,75.27,17110.0,60.9859,61.0506,60.8404,60.8485,17110.0
2021-05-04 11:45:00,75.29,75.39,75.18,75.39,13727.0,60.8647,60.9455,60.7758,60.9455,13727.0
2021-05-04 11:50:00,75.4,75.73,75.36,75.59,82364.0,60.9536,61.2204,60.9213,61.1072,82364.0
2021-05-04 11:55:00,75.54,75.57,75.3,75.55,35922.0,61.0668,61.091,60.8728,61.0749,35922.0
2021-05-04 12:00:00,75.49,75.96,75.44,75.95,53725.0,61.0264,61.4063,60.9859,61.3982,53725.0
2021-05-04 12:05:00,75.96,76.05,75.72,76.01,102327.0,61.4063,61.4791,61.2123,61.4467,102327.0
2021-05-04 12:10:00,76.01,76.12,75.91,76.1,78513.0,61.4467,61.5357,61.3659,61.5195,78513.0
2021-05-04 12:15:00,76.11,76.14,75.87,76.14,21216.0,61.5276,61.5518,61.3335,61.5518,21216.0
2021-05-04 12:20:00,76.15,76.17,75.83,76.09,22366.0,61.5599,61.5761,61.3012,61.5114,22366.0
2021-05-04 12:25:00,76.09,76.15,76.01,76.15,25075.0,61.5114,61.5599,61.4467,61.5599,25075.0
2021-05-04 12:30:00,76.17,76.21,75.98,76.05,16215.0,61.5761,61.6084,61.4225,61.4791,16215.0
2021-05-04 12:35:00,76.06,76.16,76.0,76.07,19636.0,61.4871,61.568,61.4386,61.4952,19636.0
2021-05-04 12:40:00,76.07,76.07,75.85,75.88,32583.0,61.4952,61.4952,61.3174,61.3416,32583.0
2021-05-04 12:45:00,75.86,75.86,75.71,75.76,33934.0,61.3255,61.3255,61.2042,61.2446,33934.0
2021-05-04 12:50:00,75.75,75.88,75.56,75.56,25792.0,61.2365,61.3416,61.0829,61.0829,25792.0
2021-05-04 12:55:00,75.55,75.59,75.45,75.55,12445.0,61.0749,61.1072,60.994,61.0749,12445.0
2021-05-04 13:00:00,75.53,75.59,75.46,75.53,7775.0,61.0587,61.1072,61.0021,61.0587,7775.0
2021-05-04 13:05:00,75.5,75.52,75.41,75.51,6152.0,61.0344,61.0506,60.9617,61.0425,6152.0
2021-05-04 13:10:00,75.48,75.56,75.47,75.47,5306.0,61.0183,61.0829,61.0102,61.0102,5306.0
2021-05-04 13:15:00,75.57,75.78,75.57,75.74,15898.0,61.091,61.2608,61.091,61.2285,15898.0
2021-05-04 13:20:00,75.74,75.91,75.71,75.89,16671.0,61.2285,61.3659,61.2042,61.3497,16671.0
2021-05-04 13:25:00,75.88,76.03,75.86,75.96,14476.0,61.3416,61.4629,61.3255,61.4063,14476.0
2021-05-04 13:30:00,75.98,76.13,75.91,76.09,30719.0,61.4225,61.5437,61.3659,61.5114,30719.0
2021-05-04 13:35:00,76.1,76.15,75.94,75.98,10849.0,61.5195,61.5599,61.3901,61.4225,10849.0
2021-05-04 13:40:00,75.97,76.04,75.91,76.03,11920.0,61.4144,61.471,61.3659,61.4629,11920.0
2021-05-04 13:45:00,76.02,76.09,75.82,75.89,62614.0,61.4548,61.5114,61.2931,61.3497,62614.0
2021-05-04 13:50:00,75.88,75.9,75.78,75.84,15729.0,61.3416,61.3578,61.2608,61.3093,15729.0
2021-05-04 13:55:00,75.83,75.98,75.81,75.84,20646.0,61.3012,61.4225,61.285,61.3093,20646.0
2021-05-04 14:00:00,75.81,75.86,75.74,75.85,10013.0,61.285,61.3255,61.2285,61.3174,10013.0
2021-05-04 14:05:00,75.86,75.9,75.72,75.8,12030.0,61.3255,61.3578,61.2123,61.277,12030.0
2021-05-04 14:10:00,75.8,75.85,75.76,75.81,33056.0,61.277,61.3174,61.2446,61.285,33056.0
2021-05-04 14:15:00,75.83,75.98,75.75,75.77,59676.0,61.3012,61.4225,61.2365,61.2527,59676.0
2021-05-04 14:20:00,75.78,75.78,75.36,75.44,29358.0,61.2608,61.2608,60.9213,60.9859,29358.0
2021-05-04 14:25:00,75.44,75.57,75.34,75.47,14704.0,60.9859,61.091,60.9051,61.0102,14704.0
2021-05-04 14:30:00,75.46,75.6,75.43,75.54,15057.0,61.0021,61.1153,60.9779,61.0668,15057.0
2021-05-04 14:35:00,75.55,75.64,75.53,75.63,16843.0,61.0749,61.1476,61.0587,61.1395,16843.0
2021-05-04 14:40:00,75.65,75.7,75.59,75.64,13636.0,61.1557,61.1961,61.1072,61.1476,13636.0
2021-05-04 14:45:00,75.63,75.7,75.55,75.6,14732.0,61.1395,61.1961,61.0749,61.1153,14732.0
2021-05-04 14:50:00,75.61,75.67,75.5,75.57,15291.0,61.1234,61.1719,61.0344,61.091,15291.0
2021-05-04 14:55:00,75.56,75.6,75.5,75.51,9666.0,61.0829,61.1153,61.0344,61.0425,9666.0
2021-05-04 15:00:00,75.51,75.53,75.35,75.49,24009.0,61.0425,61.0587,60.9132,61.0264,24009.0
2021-05-04 15:05:00,75.47,75.52,75.39,75.49,38715.0,61.0102,61.0506,60.9455,61.0264,38715.0
2021-05-04 15:10:00,75.5,75.57,75.31,75.38,24946.0,61.0344,61.091,60.8808,60.9374,24946.0
2021-05-04 15:15:00,75.38,75.42,75.17,75.23,31287.0,60.9374,60.9698,60.7677,60.8162,31287.0
2021-05-04 15:20:00,75.22,75.3,75.2,75.28,25139.0,60.8081,60.8728,60.7919,60.8566,25139.0
2021-05-04 15:25:00,75.28,75.34,75.16,75.21,51398.0,60.8566,60.9051,60.7596,60.8,51398.0
2021-05-04 15:30:00,75.21,75.29,75.11,75.24,56835.0,60.8,60.8647,60.7192,60.8243,56835.0
2021-05-04 15:35:00,75.23,75.28,75.05,75.12,74071.0,60.8162,60.8566,60.6707,60.7272,74071.0
2021-05-04 15:40:00,75.12,75.12,75.0,75.03,80958.0,60.7272,60.7272,60.6302,60.6545,80958.0
2021-05-04 15:45:00,75.03,75.15,74.99,75.11,91111.0,60.6545,60.7515,60.6222,60.7192,91111.0
2021-05-04 15:50:00,75.11,75.25,74.99,75.22,172169.0,60.7192,60.8323,60.6222,60.8081,172169.0
2021-05-04 15:55:00,75.22,75.37,74.97,75.01,430393.0,60.8081,60.9293,60.606,60.6383,430393.0
2021-05-05 09:30:00,76.49,76.56,75.67,75.9,76697.0,61.8348,61.8913,61.1719,61.3578,76697.0
2021-05-05 09:35:00,75.86,75.96,75.5,75.89,150262.0,61.3255,61.4063,61.0344,61.3497,150262.0
2021-05-05 09:40:00,75.84,76.05,75.63,76.05,101639.0,61.3093,61.4791,61.1395,61.4791,101639.0
2021-05-05 09:45:00,76.1,76.56,76.03,76.52,271455.0,61.5195,61.8913,61.4629,61.859,271455.0
2021-05-05 09:50:00,76.56,77.19,76.56,77.0,153506.0,61.8913,62.4006,61.8913,62.247,153506.0
2021-05-05 09:55:00,77.0,77.18,76.89,76.94,146134.0,62.247,62.3926,62.1581,62.1985,146134.0
2021-05-05 10:00:00,76.95,77.1,76.84,77.05,332751.0,62.2066,62.3279,62.1177,62.2875,332751.0
2021-05-05 10:05:00,77.04,77.16,76.63,77.14,176228.0,62.2794,62.3764,61.9479,62.3602,176228.0
2021-05-05 10:10:00,77.13,77.46,76.96,77.01,307849.0,62.3521,62.6189,62.2147,62.2551,307849.0
2021-05-05 10:15:00,77.0,77.58,76.96,77.47,153983.0,62.247,62.7159,62.2147,62.627,153983.0
2021-05-05 10:20:00,77.47,77.74,77.41,77.59,189606.0,62.627,62.8453,62.5785,62.724,189606.0
2021-05-05 10:25:00,77.6,77.63,77.07,77.59,45780.0,62.7321,62.7563,62.3036,62.724,45780.0
2021-05-05 10:30:00,77.56,77.96,77.31,77.78,105478.0,62.6998,63.0231,62.4977,62.8776,105478.0
2021-05-05 10:35:00,77.84,78.16,77.77,77.93,45164.0,62.9261,63.1848,62.8695,62.9989,45164.0
2021-05-05 10:40:00,77.91,78.13,77.88,78.01,56843.0,62.9827,63.1605,62.9584,63.0635,56843.0
2021-05-05 10:45:00,77.97,78.02,77.71,77.9,45128.0,63.0312,63.0716,62.821,62.9746,45128.0
2021-05-05 10:50:00,77.91,78.01,77.5,77.6,41399.0,62.9827,63.0635,62.6512,62.7321,41399.0
2021-05-05 10:55:00,77.61,77.68,77.44,77.55,35526.0,62.7402,62.7968,62.6027,62.6917,35526.0
2021-05-05 11:00:00,77.56,77.62,77.34,77.55,61589.0,62.6998,62.7483,62.5219,62.6917,61589.0
2021-05-05 11:05:00,77.55,77.8,77.55,77.6,67012.0,62.6917,62.8938,62.6917,62.7321,67012.0
2021-05-05 11:10:00,77.62,77.71,77.56,77.7,38255.0,62.7483,62.821,62.6998,62.8129,38255.0
2021-05-05 11:15:00,77.72,77.76,77.54,77.64,65622.0,62.8291,62.8614,62.6836,62.7644,65622.0
2021-05-05 11:20:00,77.65,77.78,77.64,77.68,33164.0,62.7725,62.8776,62.7644,62.7968,33164.0
2021-05-05 11:25:00,77.69,77.75,77.65,77.65,11483.0,62.8048,62.8533,62.7725,62.7725,11483.0
2021-05-05 11:30:00,77.74,77.84,77.55,77.63,63496.0,62.8453,62.9261,62.6917,62.7563,63496.0
2021-05-05 11:35:00,77.64,77.75,77.57,77.72,39271.0,62.7644,62.8533,62.7078,62.8291,39271.0
2021-05-05 11:40:00,77.69,77.75,77.59,77.62,42630.0,62.8048,62.8533,62.724,62.7483,42630.0
2021-05-05 11:45:00,77.61,77.64,77.56,77.62,40898.0,62.7402,62.7644,62.6998,62.7483,40898.0
2021-05-05 11:50:00,77.63,77.73,77.52,77.54,32847.0,62.7563,62.8372,62.6674,62.6836,32847.0
2021-05-05 11:55:00,77.53,77.75,77.53,77.74,29316.0,62.6755,62.8533,62.6755,62.8453,29316.0
2021-05-05 12:00:00,77.75,77.75,77.58,77.6,30815.0,62.8533,62.8533,62.7159,62.7321,30815.0
2021-05-05 12:05:00,77.54,77.59,77.41,77.57,49390.0,62.6836,62.724,62.5785,62.7078,49390.0
2021-05-05 12:10:00,77.56,77.62,77.48,77.53,14586.0,62.6998,62.7483,62.6351,62.6755,14586.0
2021-05-05 12:15:00,77.49,77.62,77.44,77.61,32104.0,62.6432,62.7483,62.6027,62.7402,32104.0
2021-05-05 12:20:00,77.61,77.64,77.46,77.59,36399.0,62.7402,62.7644,62.6189,62.724,36399.0
2021-05-05 12:25:00,77.59,77.63,77.52,77.53,36098.0,62.724,62.7563,62.6674,62.6755,36098.0
2021-05-05 12:30:00,77.51,77.56,77.41,77.44,21625.0,62.6593,62.6998,62.5785,62.6027,21625.0
2021-05-05 12:35:00,77.45,77.49,77.37,77.45,11699.0,62.6108,62.6432,62.5462,62.6108,11699.0
2021-05-05 12:40:00,77.44,77.5,77.33,77.45,27341.0,62.6027,62.6512,62.5138,62.6108,27341.0
2021-05-05 12:45:00,77.43,77.51,77.38,77.41,16081.0,62.5947,62.6593,62.5542,62.5785,16081.0
2021-05-05 12:50:00,77.39,77.39,77.1,77.26,25641.0,62.5623,62.5623,62.3279,62.4572,25641.0
2021-05-05 12:55:00,77.24,77.33,77.17,77.21,43043.0,62.4411,62.5138,62.3845,62.4168,43043.0
2021-05-05 13:00:00,77.21,77.34,77.02,77.12,136644.0,62.4168,62.5219,62.2632,62.3441,136644.0
2021-05-05 13:05:00,77.12,77.4,77.09,77.33,129783.0,62.3441,62.5704,62.3198,62.5138,129783.0
2021-05-05 13:10:00,77.27,77.28,77.11,77.22,144749.0,62.4653,62.4734,62.336,62.4249,144749.0
2021-05-05 13:15:00,77.22,77.32,77.08,77.08,39888.0,62.4249,62.5057,62.3117,62.3117,39888.0
2021-05-05 13:20:00,77.08,77.24,77.06,77.17,24756.0,62.3117,62.4411,62.2955,62.3845,24756.0
2021-05-05 13:25:00,77.16,77.17,76.9,76.9,40968.0,62.3764,62.3845,62.1662,62.1662,40968.0
2021-05-05 13:30:00,76.91,76.99,76.65,76.72,139933.0,62.1743,62.239,61.9641,62.0207,139933.0
2021-05-05 13:35:00,76.76,77.05,76.75,76.85,15245.0,62.053,62.2875,62.0449,62.1258,15245.0
2021-05-05 13:40:00,76.84,76.84,76.66,76.75,15179.0,62.1177,62.1177,61.9722,62.0449,15179.0
2021-05-05 13:45:00,76.76,76.86,76.74,76.83,15222.0,62.053,62.1339,62.0369,62.1096,15222.0
2021-05-05 13:50:00,76.8,76.89,76.76,76.77,14437.0,62.0854,62.1581,62.053,62.0611,14437.0
2021-05-05 13:55:00,76.78,77.1,76.78,77.02,28326.0,62.0692,62.3279,62.0692,62.2632,28326.0
2021-05-05 14:00:00,77.05,77.1,76.97,77.08,101142.0,62.2875,62.3279,62.2228,62.3117,101142.0
2021-05-05 14:05:00,77.08,77.17,77.05,77.13,16605.0,62.3117,62.3845,62.2875,62.3521,16605.0
2021-05-05 14:10:00,77.17,77.37,77.12,77.29,42601.0,62.3845,62.5462,62.3441,62.4815,42601.0
2021-05-05 14:15:00,77.27,77.47,77.17,77.44,32383.0,62.4653,62.627,62.3845,62.6027,32383.0
2021-05-05 14:20:00,77.43,77.54,77.4,77.48,12343.0,62.5947,62.6836,62.5704,62.6351,12343.0
2021-05-05 14:25:00,77.48,77.56,77.39,77.54,16194.0,62.6351,62.6998,62.5623,62.6836,16194.0
2021-05-05 14:30:00,77.5,77.56,77.38,77.38,27847.0,62.6512,62.6998,62.5542,62.5542,27847.0
2021-05-05 14:35:00,77.38,77.4,77.32,77.37,30074.0,62.5542,62.5704,62.5057,62.5462,30074.0
2021-05-05 14:40:00,77.37,77.4,77.23,77.24,39644.0,62.5462,62.5704,62.433,62.4411,39644.0
2021-05-05 14:45:00,77.25,77.41,77.25,77.31,40735.0,62.4491,62.5785,62.4491,62.4977,40735.0
2021-05-05 14:50:00,77.31,77.35,77.26,77.33,28184.0,62.4977,62.53,62.4572,62.5138,28184.0
2021-05-05 14:55:00,77.33,77.35,77.13,77.25,72044.0,62.5138,62.53,62.3521,62.4491,72044.0
2021-05-05 15:00:00,77.24,77.34,76.96,77.07,46450.0,62.4411,62.5219,62.2147,62.3036,46450.0
2021-05-05 15:05:00,77.06,77.18,76.89,76.9,19815.0,62.2955,62.3926,62.1581,62.1662,19815.0
2021-05-05 15:10:00,76.88,76.98,76.79,76.92,18218.0,62.15,62.2309,62.0773,62.1824,18218.0
2021-05-05 15:15:00,76.9,76.9,76.74,76.81,15548.0,62.1662,62.1662,62.0369,62.0934,15548.0
2021-05-05 15:20:00,76.84,76.91,76.74,76.77,21068.0,62.1177,62.1743,62.0369,62.0611,21068.0
2021-05-05 15:25:00,76.76,77.01,76.66,77.01,23891.0,62.053,62.2551,61.9722,62.2551,23891.0
2021-05-05 15:30:00,76.99,77.03,76.88,76.95,43893.0,62.239,62.2713,62.15,62.2066,43893.0
2021-05-05 15:35:00,76.97,77.03,76.92,76.97,42090.0,62.2228,62.2713,62.1824,62.2228,42090.0
2021-05-05 15:40:00,76.98,77.02,76.93,76.99,64456.0,62.2309,62.2632,62.1905,62.239,64456.0
2021-05-05 15:45:00,76.99,77.05,76.92,77.02,64828.0,62.239,62.2875,62.1824,62.2632,64828.0
2021-05-05 15:50:00,77.03,77.22,77.01,77.08,196591.0,62.2713,62.4249,62.2551,62.3117,196591.0
2021-05-05 15:55:00,77.05,77.12,76.7,76.71,453963.0,62.2875,62.3441,62.0045,62.0126,453963.0
2021-05-06 09:30:00,76.73,77.21,76.37,76.41,67437.0,62.0288,62.4168,61.7378,61.7701,67437.0
2021-05-06 09:35:00,76.51,76.93,76.2,76.46,29050.0,61.8509,62.1905,61.6003,61.8105,29050.0
2021-05-06 09:40:00,76.35,76.48,75.84,75.96,39186.0,61.7216,61.8267,61.3093,61.4063,39186.0
2021-05-06 09:45:00,75.89,76.1,75.62,75.65,25281.0,61.3497,61.5195,61.1314,61.1557,25281.0
2021-05-06 09:50:00,75.64,75.78,75.45,75.6,41371.0,61.1476,61.2608,60.994,61.1153,41371.0
2021-05-06 09:55:00,75.61,75.61,75.3,75.35,21331.0,61.1234,61.1234,60.8728,60.9132,21331.0
2021-05-06 10:00:00,75.35,75.39,74.8,74.91,40777.0,60.9132,60.9455,60.4686,60.5575,40777.0
2021-05-06 10:05:00,74.9,74.98,74.67,74.82,19014.0,60.5494,60.6141,60.3635,60.4847,19014.0
2021-05-06 10:10:00,74.83,75.01,74.75,75.01,27718.0,60.4928,60.6383,60.4281,60.6383,27718.0
2021-05-06 10:15:00,74.98,75.09,74.78,74.88,92153.0,60.6141,60.703,60.4524,60.5332,92153.0
2021-05-06 10:20:00,74.91,75.09,74.77,75.05,68202.0,60.5575,60.703,60.4443,60.6707,68202.0
2021-05-06 10:25:00,75.03,75.1,74.8,75.0,39036.0,60.6545,60.7111,60.4686,60.6302,39036.0
2021-05-06 10:30:00,75.02,75.13,74.79,75.02,31884.0,60.6464,60.7353,60.4605,60.6464,31884.0
2021-05-06 10:35:00,75.03,75.24,75.01,75.1,61669.0,60.6545,60.8243,60.6383,60.7111,61669.0
2021-05-06 10:40:00,75.09,75.42,75.08,75.38,82518.0,60.703,60.9698,60.6949,60.9374,82518.0
2021-05-06 10:45:00,75.37,75.55,75.02,75.09,41419.0,60.9293,61.0749,60.6464,60.703,41419.0
2021-05-06 10:50:00,75.11,75.34,75.11,75.19,26768.0,60.7192,60.9051,60.7192,60.7838,26768.0
2021-05-06 10:55:00,75.27,75.47,75.16,75.45,18099.0,60.8485,61.0102,60.7596,60.994,18099.0
2021-05-06 11:00:00,75.47,75.51,75.18,75.26,13558.0,61.0102,61.0425,60.7758,60.8404,13558.0
2021-05-06 11:05:00,75.33,75.4,75.18,75.27,9910.0,60.897,60.9536,60.7758,60.8485,9910.0
2021-05-06 11:10:00,75.3,75.5,75.27,75.39,15688.0,60.8728,61.0344,60.8485,60.9455,15688.0
2021-05-06 11:15:00,75.41,75.83,75.39,75.8,17299.0,60.9617,61.3012,60.9455,61.277,17299.0
2021-05-06 11:20:00,75.79,75.9,75.77,75.81,16623.0,61.2689,61.3578,61.2527,61.285,16623.0
2021-05-06 11:25:00,75.78,75.89,75.53,75.58,49521.0,61.2608,61.3497,61.0587,61.0991,49521.0
2021-05-06 11:30:00,75.59,75.72,75.38,75.72,42218.0,61.1072,61.2123,60.9374,61.2123,42218.0
2021-05-06 11:35:00,75.7,75.81,75.64,75.72,7310.0,61.1961,61.285,61.1476,61.2123,7310.0
2021-05-06 11:40:00,75.76,75.87,75.7,75.79,9368.0,61.2446,61.3335,61.1961,61.2689,9368.0
2021-05-06 11:45:00,75.82,75.97,75.77,75.91,21292.0,61.2931,61.4144,61.2527,61.3659,21292.0
2021-05-06 11:50:00,75.91,76.02,75.84,75.88,27902.0,61.3659,61.4548,61.3093,61.3416,27902.0
2021-05-06 11:55:00,75.86,76.03,75.82,76.02,13958.0,61.3255,61.4629,61.2931,61.4548,13958.0
2021-05-06 12:00:00,76.02,76.03,75.77,75.78,33084.0,61.4548,61.4629,61.2527,61.2608,33084.0
2021-05-06 12:05:00,75.79,75.89,75.77,75.81,20646.0,61.2689,61.3497,61.2527,61.285,20646.0
2021-05-06 12:10:00,75.81,75.95,75.69,75.73,17640.0,61.285,61.3982,61.188,61.2204,17640.0
2021-05-06 12:15:00,75.74,75.94,75.73,75.87,24091.0,61.2285,61.3901,61.2204,61.3335,24091.0
2021-05-06 12:20:00,75.87,75.98,75.84,75.9,23761.0,61.3335,61.4225,61.3093,61.3578,23761.0
2021-05-06 12:25:00,75.91,76.14,75.91,76.0,47941.0,61.3659,61.5518,61.3659,61.4386,47941.0
2021-05-06 12:30:00,75.99,76.0,75.77,75.79,40711.0,61.4306,61.4386,61.2527,61.2689,40711.0
2021-05-06 12:35:00,75.8,75.81,75.6,75.71,15669.0,61.277,61.285,61.1153,61.2042,15669.0
2021-05-06 12:40:00,75.74,75.86,75.71,75.73,13336.0,61.2285,61.3255,61.2042,61.2204,13336.0
2021-05-06 12:45:00,75.71,75.71,75.35,75.42,32923.0,61.2042,61.2042,60.9132,60.9698,32923.0
2021-05-06 12:50:00,75.45,75.69,75.44,75.56,20426.0,60.994,61.188,60.9859,61.0829,20426.0
2021-05-06 12:55:00,75.56,75.68,75.43,75.47,32312.0,61.0829,61.18,60.9779,61.0102,32312.0
2021-05-06 13:00:00,75.49,75.64,75.49,75.52,30978.0,61.0264,61.1476,61.0264,61.0506,30978.0
2021-05-06 13:05:00,75.52,75.59,75.44,75.49,64816.0,61.0506,61.1072,60.9859,61.0264,64816.0
2021-05-06 13:10:00,75.48,75.61,75.4,75.56,65534.0,61.0183,61.1234,60.9536,61.0829,65534.0
2021-05-06 13:15:00,75.56,75.56,75.4,75.52,41949.0,61.0829,61.0829,60.9536,61.0506,41949.0
2021-05-06 13:20:00,75.52,75.55,75.37,75.53,54642.0,61.0506,61.0749,60.9293,61.0587,54642.0
2021-05-06 13:25:00,75.54,75.63,75.41,75.62,40816.0,61.0668,61.1395,60.9617,61.1314,40816.0
2021-05-06 13:30:00,75.62,75.79,75.57,75.58,57077.0,61.1314,61.2689,61.091,61.0991,57077.0
2021-05-06 13:35:00,75.58,75.78,75.57,75.62,33862.0,61.0991,61.2608,61.091,61.1314,33862.0
2021-05-06 13:40:00,75.62,75.74,75.54,75.57,33220.0,61.1314,61.2285,61.0668,61.091,33220.0
2021-05-06 13:45:00,75.54,75.56,75.44,75.44,30190.0,61.0668,61.0829,60.9859,60.9859,30190.0
2021-05-06 13:50:00,75.45,75.52,75.42,75.49,12679.0,60.994,61.0506,60.9698,61.0264,12679.0
2021-05-06 13:55:00,75.52,75.64,75.51,75.57,18683.0,61.0506,61.1476,61.0425,61.091,18683.0
2021-05-06 14:00:00,75.59,75.59,75.46,75.47,26851.0,61.1072,61.1072,61.0021,61.0102,26851.0
2021-05-06 14:05:00,75.47,75.87,75.47,75.86,42154.0,61.0102,61.3335,61.0102,61.3255,42154.0
2021-05-06 14:10:00,75.87,76.04,75.65,75.83,21461.0,61.3335,61.471,61.1557,61.3012,21461.0
2021-05-06 14:15:00,75.81,75.9,75.73,75.84,17938.0,61.285,61.3578,61.2204,61.3093,17938.0
2021-05-06 14:20:00,75.85,76.02,75.68,76.0,25212.0,61.3174,61.4548,61.18,61.4386,25212.0
2021-05-06 14:25:00,76.0,76.01,75.84,75.84,22004.0,61.4386,61.4467,61.3093,61.3093,22004.0
2021-05-06 14:30:00,75.87,75.95,75.76,75.83,19199.0,61.3335,61.3982,61.2446,61.3012,19199.0
2021-05-06 14:35:00,75.83,75.89,75.73,75.84,29073.0,61.3012,61.3497,61.2204,61.3093,29073.0
2021-05-06 14:40:00,75.84,75.9,75.77,75.8,24737.0,61.3093,61.3578,61.2527,61.277,24737.0
2021-05-06 14:45:00,75.81,76.13,75.8,76.04,79002.0,61.285,61.5437,61.277,61.471,79002.0
2021-05-06 14:50:00,76.08,76.21,76.03,76.16,18441.0,61.5033,61.6084,61.4629,61.568,18441.0
2021-05-06 14:55:00,76.17,76.22,76.05,76.19,47186.0,61.5761,61.6165,61.4791,61.5922,47186.0
2021-05-06 15:00:00,76.17,76.28,76.11,76.2,31535.0,61.5761,61.665,61.5276,61.6003,31535.0
2021-05-06 15:05:00,76.23,76.24,76.1,76.17,30365.0,61.6246,61.6327,61.5195,61.5761,30365.0
2021-05-06 15:10:00,76.24,76.24,76.08,76.11,34085.0,61.6327,61.6327,61.5033,61.5276,34085.0
2021-05-06 15:15:00,76.1,76.2,75.97,76.2,120490.0,61.5195,61.6003,61.4144,61.6003,120490.0
2021-05-06 15:20:00,76.2,76.2,76.01,76.16,43745.0,61.6003,61.6003,61.4467,61.568,43745.0
2021-05-06 15:25:00,76.16,76.23,76.03,76.09,97445.0,61.568,61.6246,61.4629,61.5114,97445.0
2021-05-06 15:30:00,76.09,76.3,76.09,76.14,74261.0,61.5114,61.6812,61.5114,61.5518,74261.0
2021-05-06 15:35:00,76.14,76.31,76.12,76.17,86662.0,61.5518,61.6892,61.5357,61.5761,86662.0
2021-05-06 15:40:00,76.17,76.28,76.06,76.21,105118.0,61.5761,61.665,61.4871,61.6084,105118.0
2021-05-06 15:45:00,76.2,76.54,76.14,76.42,177856.0,61.6003,61.8752,61.5518,61.7782,177856.0
2021-05-06 15:50:00,76.43,76.85,76.41,76.84,141130.0,61.7863,62.1258,61.7701,62.1177,141130.0
2021-05-06 15:55:00,76.86,76.99,76.77,76.98,272755.0,62.1339,62.239,62.0611,62.2309,272755.0
2021-05-07 09:30:00,77.33,77.93,76.8,77.88,243437.0,62.5138,62.9989,62.0854,62.9584,243437.0
2021-05-07 09:35:00,77.9,79.17,77.57,78.79,288000.0,62.9746,64.0013,62.7078,63.6941,288000.0
2021-05-07 09:40:00,78.89,79.86,78.55,79.64,186284.0,63.7749,64.5591,63.5001,64.3812,186284.0
2021-05-07 09:45:00,79.64,81.15,79.57,80.81,311192.0,64.3812,65.6019,64.3246,65.3271,311192.0
2021-05-07 09:50:00,80.81,80.89,79.68,80.65,136046.0,65.3271,65.3917,64.4136,65.1977,136046.0
2021-05-07 09:55:00,80.68,80.98,80.33,80.82,166852.0,65.222,65.4645,64.939,65.3351,166852.0
2021-05-07 10:00:00,80.88,80.89,80.39,80.74,64375.0,65.3836,65.3917,64.9875,65.2705,64375.0
2021-05-07 10:05:00,80.73,81.56,80.69,81.48,296962.0,65.2624,65.9334,65.2301,65.8687,296962.0
2021-05-07 10:10:00,81.47,81.96,81.29,81.82,151921.0,65.8606,66.2567,65.7151,66.1435,151921.0
2021-05-07 10:15:00,81.81,82.17,81.71,81.88,75627.0,66.1355,66.4265,66.0546,66.1921,75627.0
2021-05-07 10:20:00,81.88,81.91,80.5,80.67,70878.0,66.1921,66.2163,65.0765,65.2139,70878.0
2021-05-07 10:25:00,80.7,80.73,80.12,80.46,90681.0,65.2381,65.2624,64.7693,65.0441,90681.0
2021-05-07 10:30:00,80.46,80.52,79.82,80.24,375200.0,65.0441,65.0926,64.5267,64.8663,375200.0
2021-05-07 10:35:00,80.25,80.34,79.78,80.31,66586.0,64.8744,64.9471,64.4944,64.9229,66586.0
2021-05-07 10:40:00,80.28,80.59,80.05,80.52,121673.0,64.8986,65.1492,64.7127,65.0926,121673.0
2021-05-07 10:45:00,80.57,80.78,80.44,80.65,59824.0,65.133,65.3028,65.028,65.1977,59824.0
2021-05-07 10:50:00,80.7,80.82,80.34,80.82,37125.0,65.2381,65.3351,64.9471,65.3351,37125.0
2021-05-07 10:55:00,80.82,81.1,80.75,81.03,48681.0,65.3351,65.5615,65.2786,65.5049,48681.0
2021-05-07 11:00:00,81.01,81.03,80.63,80.7,26044.0,65.4887,65.5049,65.1815,65.2381,26044.0
2021-05-07 11:05:00,80.71,80.78,80.16,80.26,17383.0,65.2462,65.3028,64.8016,64.8824,17383.0
2021-05-07 11:10:00,80.26,80.55,80.19,80.44,26513.0,64.8824,65.1169,64.8259,65.028,26513.0
2021-05-07 11:15:00,80.47,80.53,80.36,80.43,20590.0,65.0522,65.1007,64.9633,65.0199,20590.0
2021-05-07 11:20:00,80.41,80.5,80.2,80.37,49335.0,65.0037,65.0765,64.8339,64.9714,49335.0
2021-05-07 11:25:00,80.33,80.99,80.33,80.93,15513.0,64.939,65.4726,64.939,65.4241,15513.0
2021-05-07 11:30:00,80.97,81.01,80.85,80.98,11141.0,65.4564,65.4887,65.3594,65.4645,11141.0
2021-05-07 11:35:00,81.0,81.06,80.88,80.97,19385.0,65.4807,65.5292,65.3836,65.4564,19385.0
2021-05-07 11:40:00,81.01,81.12,80.86,80.95,24255.0,65.4887,65.5777,65.3675,65.4402,24255.0
2021-05-07 11:45:00,81.01,81.01,80.8,80.97,24500.0,65.4887,65.4887,65.319,65.4564,24500.0
2021-05-07 11:50:00,80.96,81.25,80.96,81.25,18652.0,65.4483,65.6828,65.4483,65.6828,18652.0
2021-05-07 11:55:00,81.23,81.45,81.14,81.36,36745.0,65.6666,65.8444,65.5938,65.7717,36745.0
2021-05-07 12:00:00,81.4,81.72,81.36,81.67,25375.0,65.804,66.0627,65.7717,66.0223,25375.0
2021-05-07 12:05:00,81.67,81.81,81.55,81.8,23264.0,66.0223,66.1355,65.9253,66.1274,23264.0
2021-05-07 12:10:00,81.84,81.91,81.67,81.67,20627.0,66.1597,66.2163,66.0223,66.0223,20627.0
2021-05-07 12:15:00,81.72,82.13,81.67,81.87,101588.0,66.0627,66.3942,66.0223,66.184,101588.0
2021-05-07 12:20:00,81.87,82.3,81.86,82.17,35787.0,66.184,66.5316,66.1759,66.4265,35787.0
2021-05-07 12:25:00,82.2,82.55,82.18,82.55,45220.0,66.4507,66.7337,66.4346,66.7337,45220.0
2021-05-07 12:30:00,82.55,82.58,82.37,82.47,26886.0,66.7337,66.7579,66.5882,66.669,26886.0
2021-05-07 12:35:00,82.48,82.88,82.43,82.65,58784.0,66.6771,67.0005,66.6367,66.8145,58784.0
2021-05-07 12:40:00,82.69,83.06,82.54,83.06,56067.0,66.8469,67.146,66.7256,67.146,56067.0
2021-05-07 12:45:00,83.05,83.08,82.71,82.77,39545.0,67.1379,67.1621,66.863,66.9115,39545.0
2021-05-07 12:50:00,82.7,82.7,82.25,82.37,37209.0,66.8549,66.8549,66.4912,66.5882,37209.0
2021-05-07 12:55:00,82.38,82.79,82.37,82.62,40062.0,66.5963,66.9277,66.5882,66.7903,40062.0
2021-05-07 13:00:00,82.64,82.87,82.6,82.84,28380.0,66.8064,66.9924,66.7741,66.9681,28380.0
2021-05-07 13:05:00,82.82,83.01,82.56,82.56,40460.0,66.952,67.1055,66.7418,66.7418,40460.0
2021-05-07 13:10:00,82.59,82.94,82.52,82.9,31370.0,66.766,67.049,66.7094,67.0166,31370.0
2021-05-07 13:15:00,82.91,82.98,82.78,82.93,31561.0,67.0247,67.0813,66.9196,67.0409,31561.0
2021-05-07 13:20:00,82.94,82.97,82.71,82.75,28363.0,67.049,67.0732,66.863,66.8954,28363.0
2021-05-07 13:25:00,82.77,82.89,82.7,82.84,23198.0,66.9115,67.0085,66.8549,66.9681,23198.0
2021-05-07 13:30:00,82.81,82.94,82.69,82.94,30303.0,66.9439,67.049,66.8469,67.049,30303.0
2021-05-07 13:35:00,82.91,83.15,82.86,83.15,34856.0,67.0247,67.2187,66.9843,67.2187,34856.0
2021-05-07 13:40:00,83.13,83.28,82.8,82.84,36109.0,67.2026,67.3238,66.9358,66.9681,36109.0
2021-05-07 13:45:00,82.86,83.1,82.79,83.05,40844.0,66.9843,67.1783,66.9277,67.1379,40844.0
2021-05-07 13:50:00,83.01,83.09,82.88,83.06,46931.0,67.1055,67.1702,67.0005,67.146,46931.0
2021-05-07 13:55:00,83.1,83.19,82.96,82.99,38185.0,67.1783,67.2511,67.0651,67.0894,38185.0
2021-05-07 14:00:00,82.98,82.98,82.39,82.61,26398.0,67.0813,67.0813,66.6043,66.7822,26398.0
2021-05-07 14:05:00,82.64,82.79,82.5,82.79,70473.0,66.8064,66.9277,66.6933,66.9277,70473.0
2021-05-07 14:10:00,82.79,82.87,82.63,82.67,77284.0,66.9277,66.9924,66.7984,66.8307,77284.0
2021-05-07 14:15:00,82.69,82.75,82.56,82.58,32730.0,66.8469,66.8954,66.7418,66.7579,32730.0
2021-05-07 14:20:00,82.56,82.71,82.42,82.63,156089.0,66.7418,66.863,66.6286,66.7984,156089.0
2021-05-07 14:25:00,82.63,82.92,82.61,82.75,20349.0,66.7984,67.0328,66.7822,66.8954,20349.0
2021-05-07 14:30:00,82.78,82.79,82.62,82.62,18436.0,66.9196,66.9277,66.7903,66.7903,18436.0
2021-05-07 14:35:00,82.6,82.77,82.6,82.74,19098.0,66.7741,66.9115,66.7741,66.8873,19098.0
2021-05-07 14:40:00,82.7,82.71,82.43,82.5,18278.0,66.8549,66.863,66.6367,66.6933,18278.0
2021-05-07 14:45:00,82.5,82.52,82.26,82.27,25980.0,66.6933,66.7094,66.4992,66.5073,25980.0
2021-05-07 14:50:00,82.24,82.29,82.15,82.16,22333.0,66.4831,66.5235,66.4103,66.4184,22333.0
2021-05-07 14:55:00,82.15,82.38,82.12,82.19,15507.0,66.4103,66.5963,66.3861,66.4427,15507.0
2021-05-07 15:00:00,82.19,82.22,81.84,81.94,55540.0,66.4427,66.4669,66.1597,66.2406,55540.0
2021-05-07 15:05:00,81.94,82.26,81.94,82.26,28532.0,66.2406,66.4992,66.2406,66.4992,28532.0
2021-05-07 15:10:00,82.26,82.39,82.16,82.33,69648.0,66.4992,66.6043,66.4184,66.5558,69648.0
2021-05-07 15:15:00,82.34,82.55,82.34,82.41,33833.0,66.5639,66.7337,66.5639,66.6205,33833.0
2021-05-07 15:20:00,82.45,82.64,82.41,82.62,20347.0,66.6528,66.8064,66.6205,66.7903,20347.0
2021-05-07 15:25:00,82.63,82.89,82.6,82.89,41155.0,66.7984,67.0085,66.7741,67.0085,41155.0
2021-05-07 15:30:00,82.89,82.99,82.86,82.86,38143.0,67.0085,67.0894,66.9843,66.9843,38143.0
2021-05-07 15:35:00,82.86,83.02,82.74,82.88,48219.0,66.9843,67.1136,66.8873,67.0005,48219.0
2021-05-07 15:40:00,82.9,83.04,82.83,83.02,64326.0,67.0166,67.1298,66.96,67.1136,64326.0
2021-05-07 15:45:00,83.03,83.17,82.98,83.03,72122.0,67.1217,67.2349,67.0813,67.1217,72122.0
2021-05-07 15:50:00,83.04,83.25,82.85,83.05,141959.0,67.1298,67.2996,66.9762,67.1379,141959.0
2021-05-07 15:55:00,83.03,83.24,82.86,83.11,286919.0,67.1217,67.2915,66.9843,67.1864,286919.0
2021-05-10 09:30:00,84.72,85.95,84.64,85.56,342598.0,68.4879,69.4823,68.4232,69.167,342598.0
2021-05-10 09:35:00,85.55,86.6,85.5,86.59,206303.0,69.1589,70.0077,69.1185,69.9996,206303.0
2021-05-10 09:40:00,86.55,86.56,84.24,84.3,151322.0,69.9673,69.9754,68.0999,68.1484,151322.0
2021-05-10 09:45:00,84.18,84.9,83.84,84.7,136069.0,68.0514,68.6334,67.7765,68.4717,136069.0
2021-05-10 09:50:00,84.62,84.62,84.22,84.43,49455.0,68.4071,68.4071,68.0837,68.2535,49455.0
2021-05-10 09:55:00,84.4,84.99,84.27,84.99,41586.0,68.2292,68.7062,68.1241,68.7062,41586.0
2021-05-10 10:00:00,84.91,84.99,84.07,84.31,67497.0,68.6415,68.7062,67.9625,68.1565,67497.0
2021-05-10 10:05:00,84.24,84.46,84.16,84.2,31069.0,68.0999,68.2777,68.0352,68.0675,31069.0
2021-05-10 10:10:00,84.26,84.58,84.0,84.15,32482.0,68.1161,68.3747,67.9059,68.0271,32482.0
2021-05-10 10:15:00,84.13,84.33,83.91,84.15,68894.0,68.011,68.1726,67.8331,68.0271,68894.0
2021-05-10 10:20:00,84.14,84.19,83.93,83.99,27694.0,68.019,68.0595,67.8493,67.8978,27694.0
2021-05-10 10:25:00,84.03,84.03,83.69,83.89,40680.0,67.9301,67.9301,67.6553,67.8169,40680.0
2021-05-10 10:30:00,83.86,84.02,83.71,83.79,32034.0,67.7927,67.922,67.6714,67.7361,32034.0
2021-05-10 10:35:00,83.81,84.17,83.68,84.17,37993.0,67.7523,68.0433,67.6472,68.0433,37993.0
2021-05-10 10:40:00,84.17,84.17,83.95,84.13,30967.0,68.0433,68.0433,67.8654,68.011,30967.0
2021-05-10 10:45:00,84.16,84.33,83.85,84.06,39900.0,68.0352,68.1726,67.7846,67.9544,39900.0
2021-05-10 10:50:00,84.1,84.24,83.93,84.24,30453.0,67.9867,68.0999,67.8493,68.0999,30453.0
2021-05-10 10:55:00,84.22,84.63,84.21,84.61,44434.0,68.0837,68.4152,68.0756,68.399,44434.0
2021-05-10 11:00:00,84.57,84.91,84.57,84.88,117274.0,68.3667,68.6415,68.3667,68.6173,117274.0
2021-05-10 11:05:00,84.85,85.06,84.77,84.77,39677.0,68.593,68.7628,68.5283,68.5283,39677.0
2021-05-10 11:10:00,84.77,85.02,84.74,84.79,36200.0,68.5283,68.7304,68.5041,68.5445,36200.0
2021-05-10 11:15:00,84.81,84.82,84.58,84.73,78164.0,68.5607,68.5688,68.3747,68.496,78164.0
2021-05-10 11:20:00,84.78,84.97,84.75,84.92,20750.0,68.5364,68.69,68.5122,68.6496,20750.0
2021-05-10 11:25:00,84.94,84.94,84.51,84.71,89124.0,68.6658,68.6658,68.3182,68.4798,89124.0
2021-05-10 11:30:00,84.71,84.9,84.57,84.71,22041.0,68.4798,68.6334,68.3667,68.4798,22041.0
2021-05-10 11:35:00,84.7,84.9,84.69,84.9,17627.0,68.4717,68.6334,68.4637,68.6334,17627.0
2021-05-10 11:40:00,84.91,84.91,84.58,84.58,22738.0,68.6415,68.6415,68.3747,68.3747,22738.0
2021-05-10 11:45:00,84.61,84.7,84.44,84.54,19337.0,68.399,68.4717,68.2616,68.3424,19337.0
2021-05-10 11:50:00,84.56,84.64,84.38,84.64,22343.0,68.3586,68.4232,68.2131,68.4232,22343.0
2021-05-10 11:55:00,84.68,85.06,84.62,85.01,62005.0,68.4556,68.7628,68.4071,68.7224,62005.0
2021-05-10 12:00:00,85.0,85.11,84.9,85.04,14757.0,68.7143,68.8032,68.6334,68.7466,14757.0
2021-05-10 12:05:00,85.02,85.32,84.95,85.25,21807.0,68.7304,68.973,68.6739,68.9164,21807.0
2021-05-10 12:10:00,85.27,85.42,85.19,85.2,30555.0,68.9325,69.0538,68.8679,68.876,30555.0
2021-05-10 12:15:00,85.18,85.27,85.02,85.19,50868.0,68.8598,68.9325,68.7304,68.8679,50868.0
2021-05-10 12:20:00,85.2,85.34,85.04,85.28,21440.0,68.876,68.9891,68.7466,68.9406,21440.0
2021-05-10 12:25:00,85.28,85.36,85.14,85.2,24236.0,68.9406,69.0053,68.8274,68.876,24236.0
2021-05-10 12:30:00,85.23,85.44,85.23,85.32,23175.0,68.9002,69.07,68.9002,68.973,23175.0
2021-05-10 12:35:00,85.31,85.43,85.28,85.42,15878.0,68.9649,69.0619,68.9406,69.0538,15878.0
2021-05-10 12:40:00,85.41,85.48,85.24,85.33,19473.0,69.0457,69.1023,68.9083,68.981,19473.0
2021-05-10 12:45:00,85.34,85.42,85.27,85.33,19600.0,68.9891,69.0538,68.9325,68.981,19600.0
2021-05-10 12:50:00,85.32,85.49,85.27,85.4,18051.0,68.973,69.1104,68.9325,69.0376,18051.0
2021-05-10 12:55:00,85.4,85.51,85.34,85.42,21381.0,69.0376,69.1266,68.9891,69.0538,21381.0
2021-05-10 13:00:00,85.44,85.48,85.16,85.16,12335.0,69.07,69.1023,68.8436,68.8436,12335.0
2021-05-10 13:05:00,85.16,85.3,85.09,85.19,18512.0,68.8436,68.9568,68.787,68.8679,18512.0
2021-05-10 13:10:00,85.18,85.39,85.15,85.34,23754.0,68.8598,69.0295,68.8355,68.9891,23754.0
2021-05-10 13:15:00,85.34,85.34,85.14,85.3,19886.0,68.9891,68.9891,68.8274,68.9568,19886.0
2021-05-10 13:20:00,85.3,85.46,85.26,85.45,16094.0,68.9568,69.0861,68.9245,69.0781,16094.0
2021-05-10 13:25:00,85.48,85.5,85.32,85.47,23594.0,69.1023,69.1185,68.973,69.0942,23594.0
2021-05-10 13:30:00,85.45,85.5,85.39,85.43,23371.0,69.0781,69.1185,69.0295,69.0619,23371.0
2021-05-10 13:35:00,85.44,85.55,85.34,85.43,16936.0,69.07,69.1589,68.9891,69.0619,16936.0
2021-05-10 13:40:00,85.42,85.46,85.17,85.29,24946.0,69.0538,69.0861,68.8517,68.9487,24946.0
2021-05-10 13:45:00,85.29,85.46,85.28,85.41,17162.0,68.9487,69.0861,68.9406,69.0457,17162.0
2021-05-10 13:50:00,85.41,85.52,85.38,85.52,12086.0,69.0457,69.1346,69.0215,69.1346,12086.0
2021-05-10 13:55:00,85.52,85.56,85.33,85.41,21679.0,69.1346,69.167,68.981,69.0457,21679.0
2021-05-10 14:00:00,85.42,85.77,85.36,85.68,34879.0,69.0538,69.3367,69.0053,69.264,34879.0
2021-05-10 14:05:00,85.7,85.87,85.61,85.72,23270.0,69.2802,69.4176,69.2074,69.2963,23270.0
2021-05-10 14:10:00,85.73,85.99,85.72,85.95,23712.0,69.3044,69.5146,69.2963,69.4823,23712.0
2021-05-10 14:15:00,85.94,85.94,85.37,85.51,58294.0,69.4742,69.4742,69.0134,69.1266,58294.0
2021-05-10 14:20:00,85.53,85.56,85.21,85.38,26261.0,69.1427,69.167,68.884,69.0215,26261.0
2021-05-10 14:25:00,85.34,85.38,85.08,85.15,38797.0,68.9891,69.0215,68.7789,68.8355,38797.0
2021-05-10 14:30:00,85.15,85.15,84.96,85.12,55929.0,68.8355,68.8355,68.6819,68.8113,55929.0
2021-05-10 14:35:00,85.11,85.11,84.63,84.87,33691.0,68.8032,68.8032,68.4152,68.6092,33691.0
2021-05-10 14:40:00,84.89,84.91,84.66,84.73,14024.0,68.6253,68.6415,68.4394,68.496,14024.0
2021-05-10 14:45:00,84.74,84.8,84.55,84.65,23701.0,68.5041,68.5526,68.3505,68.4313,23701.0
2021-05-10 14:50:00,84.66,84.93,84.61,84.91,22011.0,68.4394,68.6577,68.399,68.6415,22011.0
2021-05-10 14:55:00,84.91,85.1,84.79,85.09,28545.0,68.6415,68.7951,68.5445,68.787,28545.0
2021-05-10 15:00:00,85.08,85.21,85.04,85.2,27148.0,68.7789,68.884,68.7466,68.876,27148.0
2021-05-10 15:05:00,85.2,85.28,84.96,85.13,79003.0,68.876,68.9406,68.6819,68.8194,79003.0
2021-05-10 15:10:00,85.13,85.25,85.12,85.2,28791.0,68.8194,68.9164,68.8113,68.876,28791.0
2021-05-10 15:15:00,85.19,85.29,85.14,85.23,40077.0,68.8679,68.9487,68.8274,68.9002,40077.0
2021-05-10 15:20:00,85.21,85.31,85.06,85.27,60021.0,68.884,68.9649,68.7628,68.9325,60021.0
2021-05-10 15:25:00,85.26,85.59,85.23,85.51,44235.0,68.9245,69.1912,68.9002,69.1266,44235.0
2021-05-10 15:30:00,85.52,85.6,85.33,85.58,59308.0,69.1346,69.1993,68.981,69.1831,59308.0
2021-05-10 15:35:00,85.6,85.6,85.3,85.44,62395.0,69.1993,69.1993,68.9568,69.07,62395.0
2021-05-10 15:40:00,85.44,85.46,85.32,85.35,60578.0,69.07,69.0861,68.973,68.9972,60578.0
2021-05-10 15:45:00,85.34,85.42,85.03,85.12,71590.0,68.9891,69.0538,68.7385,68.8113,71590.0
2021-05-10 15:50:00,85.13,85.15,84.85,84.87,121803.0,68.8194,68.8355,68.593,68.6092,121803.0
2021-05-10 15:55:00,84.85,84.97,84.52,84.53,284652.0,68.593,68.69,68.3262,68.3343,284652.0
2021-05-11 09:30:00,82.76,82.76,81.19,82.19,168891.0,66.9034,66.9034,65.6343,66.4427,168891.0
2021-05-11 09:35:00,82.23,82.28,80.65,80.94,126526.0,66.475,66.5154,65.1977,65.4322,126526.0
2021-05-11 09:40:00,81.0,82.0,80.48,81.99,94484.0,65.4807,66.2891,65.0603,66.281,94484.0
2021-05-11 09:45:00,81.92,81.98,81.54,81.65,59847.0,66.2244,66.2729,65.9172,66.0061,59847.0
2021-05-11 09:50:00,81.69,82.29,81.69,82.28,58101.0,66.0385,66.5235,66.0385,66.5154,58101.0
2021-05-11 09:55:00,82.24,82.61,82.06,82.61,41642.0,66.4831,66.7822,66.3376,66.7822,41642.0
2021-05-11 10:00:00,82.58,82.83,82.27,82.47,103858.0,66.7579,66.96,66.5073,66.669,103858.0
2021-05-11 10:05:00,82.48,82.7,81.79,81.79,35199.0,66.6771,66.8549,66.1193,66.1193,35199.0
2021-05-11 10:10:00,81.8,82.16,81.79,81.91,42971.0,66.1274,66.4184,66.1193,66.2163,42971.0
2021-05-11 10:15:00,81.91,81.99,81.49,81.55,44109.0,66.2163,66.281,65.8768,65.9253,44109.0
2021-05-11 10:20:00,81.59,82.4,81.59,81.92,43614.0,65.9576,66.6124,65.9576,66.2244,43614.0
2021-05-11 10:25:00,81.99,81.99,81.32,81.39,48226.0,66.281,66.281,65.7393,65.7959,48226.0
2021-05-11 10:30:00,81.37,81.8,81.16,81.62,84931.0,65.7798,66.1274,65.61,65.9819,84931.0
2021-05-11 10:35:00,81.59,81.75,80.9,80.97,136070.0,65.9576,66.087,65.3998,65.4564,136070.0
2021-05-11 10:40:00,80.96,81.07,80.65,80.82,42022.0,65.4483,65.5372,65.1977,65.3351,42022.0
2021-05-11 10:45:00,80.79,81.51,80.68,81.47,68203.0,65.3109,65.8929,65.222,65.8606,68203.0
2021-05-11 10:50:00,81.49,82.02,81.39,81.84,81957.0,65.8768,66.3052,65.7959,66.1597,81957.0
2021-05-11 10:55:00,81.85,81.88,81.52,81.52,23512.0,66.1678,66.1921,65.901,65.901,23512.0
2021-05-11 11:00:00,81.51,81.65,81.15,81.16,65234.0,65.8929,66.0061,65.6019,65.61,65234.0
2021-05-11 11:05:00,81.12,81.54,81.08,81.36,36431.0,65.5777,65.9172,65.5453,65.7717,36431.0
2021-05-11 11:10:00,81.38,82.01,81.35,82.01,80012.0,65.7879,66.2971,65.7636,66.2971,80012.0
2021-05-11 11:15:00,81.99,82.2,81.8,81.99,36433.0,66.281,66.4507,66.1274,66.281,36433.0
2021-05-11 11:20:00,81.95,82.15,81.89,81.96,38538.0,66.2486,66.4103,66.2001,66.2567,38538.0
2021-05-11 11:25:00,82.0,82.13,81.87,82.02,41484.0,66.2891,66.3942,66.184,66.3052,41484.0
2021-05-11 11:30:00,82.07,82.38,81.85,82.02,45853.0,66.3456,66.5963,66.1678,66.3052,45853.0
2021-05-11 11:35:00,82.04,82.31,82.04,82.31,37488.0,66.3214,66.5397,66.3214,66.5397,37488.0
2021-05-11 11:40:00,82.32,82.37,82.18,82.26,18168.0,66.5478,66.5882,66.4346,66.4992,18168.0
2021-05-11 11:45:00,82.31,82.67,82.31,82.49,19611.0,66.5397,66.8307,66.5397,66.6852,19611.0
2021-05-11 11:50:00,82.5,82.62,82.35,82.56,13127.0,66.6933,66.7903,66.572,66.7418,13127.0
2021-05-11 11:55:00,82.57,82.69,82.28,82.31,19033.0,66.7499,66.8469,66.5154,66.5397,19033.0
2021-05-11 12:00:00,82.28,82.34,82.08,82.08,10184.0,66.5154,66.5639,66.3537,66.3537,10184.0
2021-05-11 12:05:00,82.09,82.25,82.05,82.21,23818.0,66.3618,66.4912,66.3295,66.4588,23818.0
2021-05-11 12:10:00,82.18,82.51,82.13,82.38,11520.0,66.4346,66.7013,66.3942,66.5963,11520.0
2021-05-11 12:15:00,82.41,82.43,82.25,82.36,6680.0,66.6205,66.6367,66.4912,66.5801,6680.0
2021-05-11 12:20:00,82.37,82.42,82.25,82.25,8786.0,66.5882,66.6286,66.4912,66.4912,8786.0
2021-05-11 12:25:00,82.26,82.3,82.14,82.15,20721.0,66.4992,66.5316,66.4022,66.4103,20721.0
2021-05-11 12:30:00,82.19,82.33,82.18,82.31,11759.0,66.4427,66.5558,66.4346,66.5397,11759.0
2021-05-11 12:35:00,82.31,82.53,82.26,82.3,19078.0,66.5397,66.7175,66.4992,66.5316,19078.0
2021-05-11 12:40:00,82.25,82.3,82.11,82.27,16580.0,66.4912,66.5316,66.378,66.5073,16580.0
2021-05-11 12:45:00,82.21,82.36,82.18,82.27,20503.0,66.4588,66.5801,66.4346,66.5073,20503.0
2021-05-11 12:50:00,82.26,82.26,82.08,82.13,20129.0,66.4992,66.4992,66.3537,66.3942,20129.0
2021-05-11 12:55:00,82.12,82.22,82.06,82.09,10900.0,66.3861,66.4669,66.3376,66.3618,10900.0
2021-05-11 13:00:00,82.08,82.27,81.9,82.27,20773.0,66.3537,66.5073,66.2082,66.5073,20773.0
2021-05-11 13:05:00,82.28,82.28,82.02,82.16,18605.0,66.5154,66.5154,66.3052,66.4184,18605.0
2021-05-11 13:10:00,82.14,82.24,82.07,82.13,15493.0,66.4022,66.4831,66.3456,66.3942,15493.0
2021-05-11 13:15:00,82.17,82.36,82.13,82.35,20937.0,66.4265,66.5801,66.3942,66.572,20937.0
2021-05-11 13:20:00,82.35,82.6,82.34,82.6,17553.0,66.572,66.7741,66.5639,66.7741,17553.0
2021-05-11 13:25:00,82.6,82.72,82.47,82.52,23729.0,66.7741,66.8711,66.669,66.7094,23729.0
2021-05-11 13:30:00,82.55,82.67,82.41,82.67,31385.0,66.7337,66.8307,66.6205,66.8307,31385.0
2021-05-11 13:35:00,82.65,82.85,82.56,82.81,23301.0,66.8145,66.9762,66.7418,66.9439,23301.0
2021-05-11 13:40:00,82.84,82.85,82.63,82.68,19957.0,66.9681,66.9762,66.7984,66.8388,19957.0
2021-05-11 13:45:00,82.7,82.74,82.58,82.72,24876.0,66.8549,66.8873,66.7579,66.8711,24876.0
2021-05-11 13:50:00,82.74,82.74,82.37,82.39,32287.0,66.8873,66.8873,66.5882,66.6043,32287.0
2021-05-11 13:55:00,82.28,82.28,82.04,82.23,26238.0,66.5154,66.5154,66.3214,66.475,26238.0
2021-05-11 14:00:00,82.24,82.48,82.2,82.44,16737.0,66.4831,66.6771,66.4507,66.6448,16737.0
2021-05-11 14:05:00,82.46,82.53,82.2,82.27,12283.0,66.6609,66.7175,66.4507,66.5073,12283.0
2021-05-11 14:10:00,82.27,82.39,82.08,82.09,18513.0,66.5073,66.6043,66.3537,66.3618,18513.0
2021-05-11 14:15:00,82.11,82.52,82.05,82.47,61414.0,66.378,66.7094,66.3295,66.669,61414.0
2021-05-11 14:20:00,82.48,82.78,82.38,82.76,30015.0,66.6771,66.9196,66.5963,66.9034,30015.0
2021-05-11 14:25:00,82.76,82.84,82.56,82.7,32595.0,66.9034,66.9681,66.7418,66.8549,32595.0
2021-05-11 14:30:00,82.7,82.7,82.37,82.56,37220.0,66.8549,66.8549,66.5882,66.7418,37220.0
2021-05-11 14:35:00,82.58,82.61,82.36,82.44,26959.0,66.7579,66.7822,66.5801,66.6448,26959.0
2021-05-11 14:40:00,82.42,82.51,82.36,82.51,24862.0,66.6286,66.7013,66.5801,66.7013,24862.0
2021-05-11 14:45:00,82.47,82.62,82.4,82.62,11700.0,66.669,66.7903,66.6124,66.7903,11700.0
2021-05-11 14:50:00,82.57,82.6,82.36,82.45,16456.0,66.7499,66.7741,66.5801,66.6528,16456.0
2021-05-11 14:55:00,82.43,82.67,82.41,82.67,28135.0,66.6367,66.8307,66.6205,66.8307,28135.0
2021-05-11 15:00:00,82.64,82.82,82.49,82.74,52608.0,66.8064,66.952,66.6852,66.8873,52608.0
2021-05-11 15:05:00,82.73,82.81,82.53,82.58,55002.0,66.8792,66.9439,66.7175,66.7579,55002.0
2021-05-11 15:10:00,82.56,82.72,82.56,82.61,48417.0,66.7418,66.8711,66.7418,66.7822,48417.0
2021-05-11 15:15:00,82.62,82.98,82.57,82.88,60537.0,66.7903,67.0813,66.7499,67.0005,60537.0
2021-05-11 15:20:00,82.89,82.95,82.68,82.73,44648.0,67.0085,67.057,66.8388,66.8792,44648.0
2021-05-11 15:25:00,82.74,82.95,82.62,82.65,32422.0,66.8873,67.057,66.7903,66.8145,32422.0
2021-05-11 15:30:00,82.65,82.69,82.3,82.33,43653.0,66.8145,66.8469,66.5316,66.5558,43653.0
2021-05-11 15:35:00,82.33,82.33,82.08,82.2,29392.0,66.5558,66.5558,66.3537,66.4507,29392.0
2021-05-11 15:40:00,82.18,82.37,82.14,82.28,46711.0,66.4346,66.5882,66.4022,66.5154,46711.0
2021-05-11 15:45:00,82.25,82.42,82.16,82.35,59876.0,66.4912,66.6286,66.4184,66.572,59876.0
2021-05-11 15:50:00,82.32,82.35,82.05,82.09,85194.0,66.5478,66.572,66.3295,66.3618,85194.0
2021-05-11 15:55:00,82.1,82.36,82.08,82.13,262205.0,66.3699,66.5801,66.3537,66.3942,262205.0
2021-05-12 09:30:00,83.24,83.97,82.77,83.96,112653.0,67.2915,67.8816,66.9115,67.8735,112653.0
2021-05-12 09:35:00,84.0,84.2,83.14,83.37,71715.0,67.9059,68.0675,67.2106,67.3966,71715.0
2021-05-12 09:40:00,83.4,83.53,82.91,83.02,34797.0,67.4208,67.5259,67.0247,67.1136,34797.0
2021-05-12 09:45:00,83.03,83.35,83.03,83.07,52009.0,67.1217,67.3804,67.1217,67.1541,52009.0
2021-05-12 09:50:00,82.94,82.98,82.64,82.71,91610.0,67.049,67.0813,66.8064,66.863,91610.0
2021-05-12 09:55:00,82.67,83.16,82.64,83.05,47309.0,66.8307,67.2268,66.8064,67.1379,47309.0
2021-05-12 10:00:00,83.1,83.53,82.96,83.39,124133.0,67.1783,67.5259,67.0651,67.4127,124133.0
2021-05-12 10:05:00,83.43,83.54,83.21,83.3,135000.0,67.4451,67.534,67.2672,67.34,135000.0
2021-05-12 10:10:00,83.25,83.35,83.14,83.23,34052.0,67.2996,67.3804,67.2106,67.2834,34052.0
2021-05-12 10:15:00,83.25,83.49,83.16,83.49,63693.0,67.2996,67.4936,67.2268,67.4936,63693.0
2021-05-12 10:20:00,83.47,83.6,83.25,83.3,95868.0,67.4774,67.5825,67.2996,67.34,95868.0
2021-05-12 10:25:00,83.3,83.35,82.91,83.26,32953.0,67.34,67.3804,67.0247,67.3076,32953.0
2021-05-12 10:30:00,83.22,83.5,83.05,83.4,60163.0,67.2753,67.5017,67.1379,67.4208,60163.0
2021-05-12 10:35:00,83.41,83.65,83.4,83.48,72278.0,67.4289,67.6229,67.4208,67.4855,72278.0
2021-05-12 10:40:00,83.5,83.94,83.47,83.78,57477.0,67.5017,67.8574,67.4774,67.728,57477.0
2021-05-12 10:45:00,83.72,83.75,83.36,83.41,22479.0,67.6795,67.7038,67.3885,67.4289,22479.0
2021-05-12 10:50:00,83.41,83.53,83.19,83.21,30291.0,67.4289,67.5259,67.2511,67.2672,30291.0
2021-05-12 10:55:00,83.26,83.3,82.98,83.04,60298.0,67.3076,67.34,67.0813,67.1298,60298.0
2021-05-12 11:00:00,83.05,83.18,82.85,83.09,31190.0,67.1379,67.243,66.9762,67.1702,31190.0
2021-05-12 11:05:00,83.05,83.57,83.05,83.54,19177.0,67.1379,67.5583,67.1379,67.534,19177.0
2021-05-12 11:10:00,83.5,83.72,83.47,83.66,25582.0,67.5017,67.6795,67.4774,67.631,25582.0
2021-05-12 11:15:00,83.62,83.68,83.46,83.61,14081.0,67.5987,67.6472,67.4693,67.5906,14081.0
2021-05-12 11:20:00,83.63,83.63,83.3,83.36,14863.0,67.6068,67.6068,67.34,67.3885,14863.0
2021-05-12 11:25:00,83.32,83.37,82.98,83.1,31748.0,67.3562,67.3966,67.0813,67.1783,31748.0
2021-05-12 11:30:00,83.06,83.31,83.06,83.31,10713.0,67.146,67.3481,67.146,67.3481,10713.0
2021-05-12 11:35:00,83.31,83.64,83.25,83.64,15248.0,67.3481,67.6148,67.2996,67.6148,15248.0
2021-05-12 11:40:00,83.58,83.73,83.48,83.69,26267.0,67.5663,67.6876,67.4855,67.6553,26267.0
2021-05-12 11:45:00,83.7,83.87,83.65,83.75,34628.0,67.6633,67.8008,67.6229,67.7038,34628.0
2021-05-12 11:50:00,83.72,83.76,83.56,83.6,33578.0,67.6795,67.7119,67.5502,67.5825,33578.0
2021-05-12 11:55:00,83.58,83.63,83.23,83.32,20494.0,67.5663,67.6068,67.2834,67.3562,20494.0
2021-05-12 12:00:00,83.26,83.32,83.08,83.12,28140.0,67.3076,67.3562,67.1621,67.1945,28140.0
2021-05-12 12:05:00,83.11,83.17,82.89,83.07,33709.0,67.1864,67.2349,67.0085,67.1541,33709.0
2021-05-12 12:10:00,83.03,83.04,82.78,82.82,16214.0,67.1217,67.1298,66.9196,66.952,16214.0
2021-05-12 12:15:00,82.8,82.82,82.51,82.66,77031.0,66.9358,66.952,66.7013,66.8226,77031.0
2021-05-12 12:20:00,82.57,82.78,82.5,82.69,12921.0,66.7499,66.9196,66.6933,66.8469,12921.0
2021-05-12 12:25:00,82.69,82.78,82.58,82.7,14440.0,66.8469,66.9196,66.7579,66.8549,14440.0
2021-05-12 12:30:00,82.67,82.87,82.46,82.87,18616.0,66.8307,66.9924,66.6609,66.9924,18616.0
2021-05-12 12:35:00,82.83,82.88,82.55,82.61,39062.0,66.96,67.0005,66.7337,66.7822,39062.0
2021-05-12 12:40:00,82.63,82.63,82.31,82.51,14027.0,66.7984,66.7984,66.5397,66.7013,14027.0
2021-05-12 12:45:00,82.36,82.55,82.28,82.54,8446.0,66.5801,66.7337,66.5154,66.7256,8446.0
2021-05-12 12:50:00,82.5,82.66,82.49,82.51,7029.0,66.6933,66.8226,66.6852,66.7013,7029.0
2021-05-12 12:55:00,82.43,82.47,82.2,82.44,12208.0,66.6367,66.669,66.4507,66.6448,12208.0
2021-05-12 13:00:00,82.38,82.52,82.26,82.44,15030.0,66.5963,66.7094,66.4992,66.6448,15030.0
2021-05-12 13:05:00,82.44,82.44,82.22,82.35,19033.0,66.6448,66.6448,66.4669,66.572,19033.0
2021-05-12 13:10:00,82.36,82.63,82.34,82.57,15278.0,66.5801,66.7984,66.5639,66.7499,15278.0
2021-05-12 13:15:00,82.59,82.89,82.54,82.82,69125.0,66.766,67.0085,66.7256,66.952,69125.0
2021-05-12 13:20:00,82.8,82.83,82.68,82.73,24179.0,66.9358,66.96,66.8388,66.8792,24179.0
2021-05-12 13:25:00,82.7,82.86,82.67,82.69,13321.0,66.8549,66.9843,66.8307,66.8469,13321.0
2021-05-12 13:30:00,82.7,82.87,82.6,82.64,115411.0,66.8549,66.9924,66.7741,66.8064,115411.0
2021-05-12 13:35:00,82.61,82.82,82.57,82.81,32820.0,66.7822,66.952,66.7499,66.9439,32820.0
2021-05-12 13:40:00,82.78,82.78,82.46,82.48,11378.0,66.9196,66.9196,66.6609,66.6771,11378.0
2021-05-12 13:45:00,82.45,82.45,82.31,82.35,8605.0,66.6528,66.6528,66.5397,66.572,8605.0
2021-05-12 13:50:00,82.39,82.49,82.19,82.44,22108.0,66.6043,66.6852,66.4427,66.6448,22108.0
2021-05-12 13:55:00,82.5,82.65,82.43,82.55,37681.0,66.6933,66.8145,66.6367,66.7337,37681.0
2021-05-12 14:00:00,82.53,82.73,82.49,82.49,37103.0,66.7175,66.8792,66.6852,66.6852,37103.0
2021-05-12 14:05:00,82.48,82.49,82.23,82.25,9852.0,66.6771,66.6852,66.475,66.4912,9852.0
2021-05-12 14:10:00,82.23,82.41,82.12,82.32,38648.0,66.475,66.6205,66.3861,66.5478,38648.0
2021-05-12 14:15:00,82.25,82.25,82.11,82.16,15388.0,66.4912,66.4912,66.378,66.4184,15388.0
2021-05-12 14:20:00,82.28,82.28,82.01,82.01,9611.0,66.5154,66.5154,66.2971,66.2971,9611.0
2021-05-12 14:25:00,82.04,82.04,81.69,81.8,33079.0,66.3214,66.3214,66.0385,66.1274,33079.0
2021-05-12 14:30:00,81.75,81.96,81.62,81.91,37505.0,66.087,66.2567,65.9819,66.2163,37505.0
2021-05-12 14:35:00,81.87,82.0,81.68,81.91,29415.0,66.184,66.2891,66.0304,66.2163,29415.0
2021-05-12 14:40:00,81.89,82.08,81.88,81.96,14292.0,66.2001,66.3537,66.1921,66.2567,14292.0
2021-05-12 14:45:00,81.93,82.1,81.87,82.08,21506.0,66.2325,66.3699,66.184,66.3537,21506.0
2021-05-12 14:50:00,82.04,82.2,81.9,81.94,24962.0,66.3214,66.4507,66.2082,66.2406,24962.0
2021-05-12 14:55:00,82.01,82.01,81.73,81.73,16564.0,66.2971,66.2971,66.0708,66.0708,16564.0
2021-05-12 15:00:00,81.72,81.81,81.56,81.59,16637.0,66.0627,66.1355,65.9334,65.9576,16637.0
2021-05-12 15:05:00,81.57,81.6,81.45,81.6,10801.0,65.9414,65.9657,65.8444,65.9657,10801.0
2021-05-12 15:10:00,81.57,81.57,81.33,81.41,10048.0,65.9414,65.9414,65.7474,65.8121,10048.0
2021-05-12 15:15:00,81.42,81.47,81.21,81.21,10595.0,65.8202,65.8606,65.6504,65.6504,10595.0
2021-05-12 15:20:00,81.15,81.34,81.14,81.18,18856.0,65.6019,65.7555,65.5938,65.6262,18856.0
2021-05-12 15:25:00,81.21,81.34,81.17,81.3,36044.0,65.6504,65.7555,65.6181,65.7232,36044.0
2021-05-12 15:30:00,81.28,81.37,81.13,81.33,37725.0,65.707,65.7798,65.5858,65.7474,37725.0
2021-05-12 15:35:00,81.33,81.35,81.08,81.1,50761.0,65.7474,65.7636,65.5453,65.5615,50761.0
2021-05-12 15:40:00,81.11,81.53,81.07,81.39,77954.0,65.5696,65.9091,65.5372,65.7959,77954.0
2021-05-12 15:45:00,81.4,81.6,81.35,81.48,79686.0,65.804,65.9657,65.7636,65.8687,79686.0
2021-05-12 15:50:00,81.53,81.55,81.23,81.5,105554.0,65.9091,65.9253,65.6666,65.8849,105554.0
2021-05-12 15:55:00,81.5,81.59,81.33,81.36,286802.0,65.8849,65.9576,65.7474,65.7717,286802.0
2021-05-13 09:30:00,80.71,80.82,79.86,80.28,110100.0,65.2462,65.3351,64.5591,64.8986,110100.0
2021-05-13 09:35:00,80.36,81.22,80.3,80.79,61800.0,64.9633,65.6585,64.9148,65.3109,61800.0
2021-05-13 09:40:00,80.57,81.08,80.38,80.88,51321.0,65.133,65.5453,64.9794,65.3836,51321.0
2021-05-13 09:45:00,80.94,81.12,80.76,80.81,27990.0,65.4322,65.5777,65.2866,65.3271,27990.0
2021-05-13 09:50:00,80.78,81.36,80.77,81.26,43146.0,65.3028,65.7717,65.2947,65.6908,43146.0
2021-05-13 09:55:00,81.25,81.37,80.96,81.14,41300.0,65.6828,65.7798,65.4483,65.5938,41300.0
2021-05-13 10:00:00,81.14,81.29,80.99,81.29,26071.0,65.5938,65.7151,65.4726,65.7151,26071.0
2021-05-13 10:05:00,81.21,81.26,80.99,81.0,27695.0,65.6504,65.6908,65.4726,65.4807,27695.0
2021-05-13 10:10:00,81.01,81.24,80.96,81.12,14292.0,65.4887,65.6747,65.4483,65.5777,14292.0
2021-05-13 10:15:00,81.16,81.19,80.63,80.73,31407.0,65.61,65.6343,65.1815,65.2624,31407.0
2021-05-13 10:20:00,80.74,81.15,80.73,81.09,15406.0,65.2705,65.6019,65.2624,65.5534,15406.0
2021-05-13 10:25:00,81.06,81.15,80.92,81.09,17939.0,65.5292,65.6019,65.416,65.5534,17939.0
2021-05-13 10:30:00,81.08,81.27,81.0,81.16,18714.0,65.5453,65.6989,65.4807,65.61,18714.0
2021-05-13 10:35:00,81.09,81.15,80.92,80.94,9051.0,65.5534,65.6019,65.416,65.4322,9051.0
2021-05-13 10:40:00,80.94,81.0,80.66,80.69,15491.0,65.4322,65.4807,65.2058,65.2301,15491.0
2021-05-13 10:45:00,80.69,80.73,80.31,80.48,20473.0,65.2301,65.2624,64.9229,65.0603,20473.0
2021-05-13 10:50:00,80.45,80.6,80.39,80.57,10393.0,65.036,65.1573,64.9875,65.133,10393.0
2021-05-13 10:55:00,80.56,80.65,80.35,80.5,12761.0,65.125,65.1977,64.9552,65.0765,12761.0
2021-05-13 11:00:00,80.45,80.47,80.28,80.33,60912.0,65.036,65.0522,64.8986,64.939,60912.0
2021-05-13 11:05:00,80.29,80.33,79.92,80.09,17062.0,64.9067,64.939,64.6076,64.745,17062.0
2021-05-13 11:10:00,80.06,80.17,79.95,80.02,16408.0,64.7208,64.8097,64.6318,64.6884,16408.0
2021-05-13 11:15:00,80.05,80.33,80.0,80.33,10705.0,64.7127,64.939,64.6723,64.939,10705.0
2021-05-13 11:20:00,80.28,80.31,80.17,80.23,8743.0,64.8986,64.9229,64.8097,64.8582,8743.0
2021-05-13 11:25:00,80.23,80.23,79.89,79.94,11272.0,64.8582,64.8582,64.5833,64.6238,11272.0
2021-05-13 11:30:00,79.99,80.07,79.9,79.9,13098.0,64.6642,64.7288,64.5914,64.5914,13098.0
2021-05-13 11:35:00,79.85,79.97,79.79,79.96,12959.0,64.551,64.648,64.5025,64.6399,12959.0
2021-05-13 11:40:00,79.92,79.93,79.71,79.73,14677.0,64.6076,64.6157,64.4378,64.454,14677.0
2021-05-13 11:45:00,79.75,80.03,79.72,79.96,23988.0,64.4702,64.6965,64.4459,64.6399,23988.0
2021-05-13 11:50:00,79.9,79.92,79.8,79.88,11930.0,64.5914,64.6076,64.5106,64.5752,11930.0
2021-05-13 11:55:00,79.89,79.93,79.45,79.56,38194.0,64.5833,64.6157,64.2276,64.3166,38194.0
2021-05-13 12:00:00,79.59,79.7,79.34,79.43,12227.0,64.3408,64.4297,64.1387,64.2115,12227.0
2021-05-13 12:05:00,79.45,79.71,79.38,79.68,13490.0,64.2276,64.4378,64.171,64.4136,13490.0
2021-05-13 12:10:00,79.74,80.04,79.72,79.91,18803.0,64.4621,64.7046,64.4459,64.5995,18803.0
2021-05-13 12:15:00,79.89,79.95,79.68,79.7,78920.0,64.5833,64.6318,64.4136,64.4297,78920.0
2021-05-13 12:20:00,79.7,79.71,79.48,79.58,16762.0,64.4297,64.4378,64.2519,64.3327,16762.0
2021-05-13 12:25:00,79.59,79.9,79.57,79.77,19363.0,64.3408,64.5914,64.3246,64.4863,19363.0
2021-05-13 12:30:00,79.77,79.97,79.75,79.96,11133.0,64.4863,64.648,64.4702,64.6399,11133.0
2021-05-13 12:35:00,79.97,79.98,79.78,79.79,17342.0,64.648,64.6561,64.4944,64.5025,17342.0
2021-05-13 12:40:00,79.81,79.93,79.68,79.79,20369.0,64.5187,64.6157,64.4136,64.5025,20369.0
2021-05-13 12:45:00,79.75,79.89,79.67,79.83,23195.0,64.4702,64.5833,64.4055,64.5348,23195.0
2021-05-13 12:50:00,79.82,79.92,79.6,79.67,9322.0,64.5267,64.6076,64.3489,64.4055,9322.0
2021-05-13 12:55:00,79.68,79.71,79.28,79.55,27384.0,64.4136,64.4378,64.0902,64.3085,27384.0
2021-05-13 13:00:00,79.53,79.78,79.4,79.74,32232.0,64.2923,64.4944,64.1872,64.4621,32232.0
2021-05-13 13:05:00,79.72,79.72,79.44,79.61,27929.0,64.4459,64.4459,64.2195,64.357,27929.0
2021-05-13 13:10:00,79.61,79.65,79.42,79.49,29498.0,64.357,64.3893,64.2034,64.26,29498.0
2021-05-13 13:15:00,79.48,79.54,79.4,79.41,10769.0,64.2519,64.3004,64.1872,64.1953,10769.0
2021-05-13 13:20:00,79.4,79.43,79.03,79.03,40612.0,64.1872,64.2115,63.8881,63.8881,40612.0
2021-05-13 13:25:00,79.03,79.2,78.98,79.13,20092.0,63.8881,64.0255,63.8477,63.9689,20092.0
2021-05-13 13:30:00,79.1,79.11,78.88,78.89,27481.0,63.9447,63.9528,63.7668,63.7749,27481.0
2021-05-13 13:35:00,78.89,79.02,78.76,78.84,39630.0,63.7749,63.88,63.6698,63.7345,39630.0
2021-05-13 13:40:00,78.85,78.99,78.64,78.73,36995.0,63.7426,63.8558,63.5728,63.6456,36995.0
2021-05-13 13:45:00,78.73,78.84,78.1,78.1,83275.0,63.6456,63.7345,63.1363,63.1363,83275.0
2021-05-13 13:50:00,78.12,78.76,78.08,78.75,35325.0,63.1525,63.6698,63.1201,63.6618,35325.0
2021-05-13 13:55:00,78.75,78.92,78.73,78.81,13663.0,63.6618,63.7992,63.6456,63.7103,13663.0
2021-05-13 14:00:00,78.83,79.2,78.8,79.13,49548.0,63.7264,64.0255,63.7022,63.9689,49548.0
2021-05-13 14:05:00,79.11,79.16,78.88,78.99,18095.0,63.9528,63.9932,63.7668,63.8558,18095.0
2021-05-13 14:10:00,79.0,79.14,78.9,79.06,9841.0,63.8639,63.977,63.783,63.9124,9841.0
2021-05-13 14:15:00,79.02,79.14,78.88,79.01,15089.0,63.88,63.977,63.7668,63.8719,15089.0
2021-05-13 14:20:00,78.99,79.36,78.99,79.33,17193.0,63.8558,64.1549,63.8558,64.1306,17193.0
2021-05-13 14:25:00,79.3,79.52,79.26,79.5,25105.0,64.1064,64.2842,64.074,64.2681,25105.0
2021-05-13 14:30:00,79.46,79.55,79.26,79.32,32050.0,64.2357,64.3085,64.074,64.1225,32050.0
2021-05-13 14:35:00,79.33,79.49,79.29,79.35,20318.0,64.1306,64.26,64.0983,64.1468,20318.0
2021-05-13 14:40:00,79.32,79.75,79.3,79.63,22524.0,64.1225,64.4702,64.1064,64.3731,22524.0
2021-05-13 14:45:00,79.61,79.8,79.43,79.49,21023.0,64.357,64.5106,64.2115,64.26,21023.0
2021-05-13 14:50:00,79.5,79.57,79.38,79.54,15522.0,64.2681,64.3246,64.171,64.3004,15522.0
2021-05-13 14:55:00,79.55,79.69,79.45,79.48,15818.0,64.3085,64.4216,64.2276,64.2519,15818.0
2021-05-13 15:00:00,79.51,79.9,79.51,79.76,14963.0,64.2761,64.5914,64.2761,64.4782,14963.0
2021-05-13 15:05:00,79.74,79.83,79.61,79.83,12007.0,64.4621,64.5348,64.357,64.5348,12007.0
2021-05-13 15:10:00,79.82,79.83,79.47,79.58,13955.0,64.5267,64.5348,64.2438,64.3327,13955.0
2021-05-13 15:15:00,79.57,79.7,79.47,79.48,10029.0,64.3246,64.4297,64.2438,64.2519,10029.0
2021-05-13 15:20:00,79.48,79.77,79.44,79.75,23824.0,64.2519,64.4863,64.2195,64.4702,23824.0
2021-05-13 15:25:00,79.81,79.87,79.69,79.75,17614.0,64.5187,64.5672,64.4216,64.4702,17614.0
2021-05-13 15:30:00,79.75,79.9,79.68,79.86,93605.0,64.4702,64.5914,64.4136,64.5591,93605.0
2021-05-13 15:35:00,79.86,80.11,79.81,79.93,67414.0,64.5591,64.7612,64.5187,64.6157,67414.0
2021-05-13 15:40:00,79.92,79.92,79.69,79.84,38514.0,64.6076,64.6076,64.4216,64.5429,38514.0
2021-05-13 15:45:00,79.84,79.87,79.74,79.78,32189.0,64.5429,64.5672,64.4621,64.4944,32189.0
2021-05-13 15:50:00,79.78,79.88,79.69,79.75,57136.0,64.4944,64.5752,64.4216,64.4702,57136.0
2021-05-13 15:55:00,79.75,79.79,79.54,79.57,177606.0,64.4702,64.5025,64.3004,64.3246,177606.0
2021-05-14 09:30:00,80.55,81.62,80.54,80.91,156812.0,65.1169,65.9819,65.1088,65.4079,156812.0
2021-05-14 09:35:00,80.9,81.9,80.73,81.46,37766.0,65.3998,66.2082,65.2624,65.8525,37766.0
2021-05-14 09:40:00,81.33,81.42,81.02,81.33,23435.0,65.7474,65.8202,65.4968,65.7474,23435.0
2021-05-14 09:45:00,81.35,81.48,81.19,81.39,37571.0,65.7636,65.8687,65.6343,65.7959,37571.0
2021-05-14 09:50:00,81.43,81.93,81.38,81.84,31654.0,65.8283,66.2325,65.7879,66.1597,31654.0
2021-05-14 09:55:00,81.9,82.24,81.82,82.04,56136.0,66.2082,66.4831,66.1435,66.3214,56136.0
2021-05-14 10:00:00,82.05,82.05,81.74,81.9,34868.0,66.3295,66.3295,66.0789,66.2082,34868.0
2021-05-14 10:05:00,81.84,82.11,81.84,81.9,34146.0,66.1597,66.378,66.1597,66.2082,34146.0
2021-05-14 10:10:00,81.96,82.04,81.78,81.92,16652.0,66.2567,66.3214,66.1112,66.2244,16652.0
2021-05-14 10:15:00,81.92,81.92,81.27,81.35,26989.0,66.2244,66.2244,65.6989,65.7636,26989.0
2021-05-14 10:20:00,81.34,81.64,81.3,81.62,25319.0,65.7555,65.998,65.7232,65.9819,25319.0
2021-05-14 10:25:00,81.65,81.91,81.63,81.72,37141.0,66.0061,66.2163,65.99,66.0627,37141.0
2021-05-14 10:30:00,81.71,82.0,81.69,81.99,28675.0,66.0546,66.2891,66.0385,66.281,28675.0
2021-05-14 10:35:00,81.95,82.02,81.55,81.61,53404.0,66.2486,66.3052,65.9253,65.9738,53404.0
2021-05-14 10:40:00,81.59,81.74,81.49,81.62,45692.0,65.9576,66.0789,65.8768,65.9819,45692.0
2021-05-14 10:45:00,81.62,81.8,81.54,81.59,43133.0,65.9819,66.1274,65.9172,65.9576,43133.0
2021-05-14 10:50:00,81.6,81.71,81.55,81.71,22150.0,65.9657,66.0546,65.9253,66.0546,22150.0
2021-05-14 10:55:00,81.7,81.74,81.38,81.51,14835.0,66.0465,66.0789,65.7879,65.8929,14835.0
2021-05-14 11:00:00,81.51,81.57,81.33,81.51,18140.0,65.8929,65.9414,65.7474,65.8929,18140.0
2021-05-14 11:05:00,81.57,81.63,81.45,81.49,16524.0,65.9414,65.99,65.8444,65.8768,16524.0
2021-05-14 11:10:00,81.51,81.62,81.35,81.39,39609.0,65.8929,65.9819,65.7636,65.7959,39609.0
2021-05-14 11:15:00,81.39,81.63,81.37,81.59,52367.0,65.7959,65.99,65.7798,65.9576,52367.0
2021-05-14 11:20:00,81.57,82.07,81.55,82.01,55580.0,65.9414,66.3456,65.9253,66.2971,55580.0
2021-05-14 11:25:00,82.0,82.15,81.9,81.96,39192.0,66.2891,66.4103,66.2082,66.2567,39192.0
2021-05-14 11:30:00,81.99,82.17,81.82,81.93,64381.0,66.281,66.4265,66.1435,66.2325,64381.0
2021-05-14 11:35:00,81.93,82.17,81.87,82.15,35754.0,66.2325,66.4265,66.184,66.4103,35754.0
2021-05-14 11:40:00,82.13,82.36,82.09,82.29,103443.0,66.3942,66.5801,66.3618,66.5235,103443.0
2021-05-14 11:45:00,82.33,82.37,82.0,82.16,53957.0,66.5558,66.5882,66.2891,66.4184,53957.0
2021-05-14 11:50:00,82.16,82.24,81.98,81.98,20774.0,66.4184,66.4831,66.2729,66.2729,20774.0
2021-05-14 11:55:00,82.01,82.01,81.83,81.85,6630.0,66.2971,66.2971,66.1516,66.1678,6630.0
2021-05-14 12:00:00,81.83,82.1,81.83,81.95,25339.0,66.1516,66.3699,66.1516,66.2486,25339.0
2021-05-14 12:05:00,81.97,82.06,81.89,81.97,13414.0,66.2648,66.3376,66.2001,66.2648,13414.0
2021-05-14 12:10:00,82.04,82.11,82.02,82.08,16111.0,66.3214,66.378,66.3052,66.3537,16111.0
2021-05-14 12:15:00,82.08,82.32,82.06,82.32,17804.0,66.3537,66.5478,66.3376,66.5478,17804.0
2021-05-14 12:20:00,82.31,82.44,82.27,82.33,13150.0,66.5397,66.6448,66.5073,66.5558,13150.0
2021-05-14 12:25:00,82.33,82.39,82.22,82.24,8507.0,66.5558,66.6043,66.4669,66.4831,8507.0
2021-05-14 12:30:00,82.23,82.36,82.17,82.18,8724.0,66.475,66.5801,66.4265,66.4346,8724.0
2021-05-14 12:35:00,82.17,82.25,82.08,82.17,6161.0,66.4265,66.4912,66.3537,66.4265,6161.0
2021-05-14 12:40:00,82.19,82.52,82.18,82.44,23066.0,66.4427,66.7094,66.4346,66.6448,23066.0
2021-05-14 12:45:00,82.47,82.52,82.4,82.45,8137.0,66.669,66.7094,66.6124,66.6528,8137.0
2021-05-14 12:50:00,82.45,82.6,82.45,82.53,10597.0,66.6528,66.7741,66.6528,66.7175,10597.0
2021-05-14 12:55:00,82.52,82.58,82.5,82.56,15602.0,66.7094,66.7579,66.6933,66.7418,15602.0
2021-05-14 13:00:00,82.58,82.68,82.46,82.51,52927.0,66.7579,66.8388,66.6609,66.7013,52927.0
2021-05-14 13:05:00,82.5,82.5,82.38,82.44,77196.0,66.6933,66.6933,66.5963,66.6448,77196.0
2021-05-14 13:10:00,82.44,82.54,82.43,82.53,23009.0,66.6448,66.7256,66.6367,66.7175,23009.0
2021-05-14 13:15:00,82.54,82.55,82.43,82.43,25816.0,66.7256,66.7337,66.6367,66.6367,25816.0
2021-05-14 13:20:00,82.44,82.69,82.44,82.68,23941.0,66.6448,66.8469,66.6448,66.8388,23941.0
2021-05-14 13:25:00,82.67,82.73,82.64,82.66,19601.0,66.8307,66.8792,66.8064,66.8226,19601.0
2021-05-14 13:30:00,82.67,82.68,82.49,82.52,15383.0,66.8307,66.8388,66.6852,66.7094,15383.0
2021-05-14 13:35:00,82.52,82.61,82.42,82.61,24049.0,66.7094,66.7822,66.6286,66.7822,24049.0
2021-05-14 13:40:00,82.61,82.68,82.39,82.46,23365.0,66.7822,66.8388,66.6043,66.6609,23365.0
2021-05-14 13:45:00,82.45,82.52,82.41,82.44,7758.0,66.6528,66.7094,66.6205,66.6448,7758.0
2021-05-14 13:50:00,82.44,82.57,82.4,82.45,36724.0,66.6448,66.7499,66.6124,66.6528,36724.0
2021-05-14 13:55:00,82.46,82.49,82.25,82.29,34417.0,66.6609,66.6852,66.4912,66.5235,34417.0
2021-05-14 14:00:00,82.29,82.46,82.26,82.37,16721.0,66.5235,66.6609,66.4992,66.5882,16721.0
2021-05-14 14:05:00,82.41,82.57,82.4,82.57,30244.0,66.6205,66.7499,66.6124,66.7499,30244.0
2021-05-14 14:10:00,82.56,82.82,82.56,82.73,32624.0,66.7418,66.952,66.7418,66.8792,32624.0
2021-05-14 14:15:00,82.71,82.98,82.71,82.9,27648.0,66.863,67.0813,66.863,67.0166,27648.0
2021-05-14 14:20:00,82.89,82.9,82.76,82.85,29366.0,67.0085,67.0166,66.9034,66.9762,29366.0
2021-05-14 14:25:00,82.88,83.02,82.87,82.94,18469.0,67.0005,67.1136,66.9924,67.049,18469.0
2021-05-14 14:30:00,82.95,83.0,82.88,83.0,29427.0,67.057,67.0975,67.0005,67.0975,29427.0
2021-05-14 14:35:00,82.99,82.99,82.74,82.77,21210.0,67.0894,67.0894,66.8873,66.9115,21210.0
2021-05-14 14:40:00,82.78,82.8,82.63,82.63,18445.0,66.9196,66.9358,66.7984,66.7984,18445.0
2021-05-14 14:45:00,82.63,82.73,82.57,82.69,11582.0,66.7984,66.8792,66.7499,66.8469,11582.0
2021-05-14 14:50:00,82.67,82.84,82.63,82.75,13670.0,66.8307,66.9681,66.7984,66.8954,13670.0
2021-05-14 14:55:00,82.75,82.79,82.63,82.73,20817.0,66.8954,66.9277,66.7984,66.8792,20817.0
2021-05-14 15:00:00,82.72,82.74,82.5,82.67,49387.0,66.8711,66.8873,66.6933,66.8307,49387.0
2021-05-14 15:05:00,82.69,82.7,82.53,82.6,18503.0,66.8469,66.8549,66.7175,66.7741,18503.0
2021-05-14 15:10:00,82.61,82.78,82.6,82.66,32837.0,66.7822,66.9196,66.7741,66.8226,32837.0
2021-05-14 15:15:00,82.67,82.84,82.65,82.75,18011.0,66.8307,66.9681,66.8145,66.8954,18011.0
2021-05-14 15:20:00,82.73,82.79,82.67,82.72,21222.0,66.8792,66.9277,66.8307,66.8711,21222.0
2021-05-14 15:25:00,82.73,82.78,82.63,82.74,47333.0,66.8792,66.9196,66.7984,66.8873,47333.0
2021-05-14 15:30:00,82.75,82.8,82.54,82.57,25095.0,66.8954,66.9358,66.7256,66.7499,25095.0
2021-05-14 15:35:00,82.57,82.61,82.46,82.59,26204.0,66.7499,66.7822,66.6609,66.766,26204.0
2021-05-14 15:40:00,82.56,82.59,82.39,82.41,35135.0,66.7418,66.766,66.6043,66.6205,35135.0
2021-05-14 15:45:00,82.4,82.53,82.25,82.26,92052.0,66.6124,66.7175,66.4912,66.4992,92052.0
2021-05-14 15:50:00,82.28,82.64,82.25,82.55,85197.0,66.5154,66.8064,66.4912,66.7337,85197.0
2021-05-14 15:55:00,82.54,82.66,82.33,82.6,253946.0,66.7256,66.8226,66.5558,66.7741,253946.0
2021-05-17 09:30:00,81.84,83.56,81.84,83.55,70557.0,66.1597,67.5502,66.1597,67.5421,70557.0
2021-05-17 09:35:00,83.44,83.91,83.33,83.73,27187.0,67.4532,67.8331,67.3642,67.6876,27187.0
2021-05-17 09:40:00,83.78,83.78,82.59,82.7,22469.0,67.728,67.728,66.766,66.8549,22469.0
2021-05-17 09:45:00,82.69,82.9,82.23,82.23,26042.0,66.8469,67.0166,66.475,66.475,26042.0
2021-05-17 09:50:00,82.24,82.41,81.99,82.19,44863.0,66.4831,66.6205,66.281,66.4427,44863.0
2021-05-17 09:55:00,82.1,82.52,82.1,82.51,23823.0,66.3699,66.7094,66.3699,66.7013,23823.0
2021-05-17 10:00:00,82.47,82.48,82.19,82.31,28992.0,66.669,66.6771,66.4427,66.5397,28992.0
2021-05-17 10:05:00,82.31,82.95,82.23,82.65,24110.0,66.5397,67.057,66.475,66.8145,24110.0
2021-05-17 10:10:00,82.59,83.1,82.45,83.04,32615.0,66.766,67.1783,66.6528,67.1298,32615.0
2021-05-17 10:15:00,83.06,83.24,82.96,83.13,15488.0,67.146,67.2915,67.0651,67.2026,15488.0
2021-05-17 10:20:00,83.09,83.12,82.76,82.86,19163.0,67.1702,67.1945,66.9034,66.9843,19163.0
2021-05-17 10:25:00,82.9,83.1,82.48,82.48,33994.0,67.0166,67.1783,66.6771,66.6771,33994.0
2021-05-17 10:30:00,82.49,82.55,82.41,82.47,14770.0,66.6852,66.7337,66.6205,66.669,14770.0
2021-05-17 10:35:00,82.5,83.08,82.46,82.89,90630.0,66.6933,67.1621,66.6609,67.0085,90630.0
2021-05-17 10:40:00,82.92,83.12,82.9,82.91,31668.0,67.0328,67.1945,67.0166,67.0247,31668.0
2021-05-17 10:45:00,82.91,82.96,82.74,82.85,9832.0,67.0247,67.0651,66.8873,66.9762,9832.0
2021-05-17 10:50:00,82.9,82.92,82.72,82.77,7559.0,67.0166,67.0328,66.8711,66.9115,7559.0
2021-05-17 10:55:00,82.8,83.11,82.79,82.96,35201.0,66.9358,67.1864,66.9277,67.0651,35201.0
2021-05-17 11:00:00,82.94,82.94,82.46,82.46,11275.0,67.049,67.049,66.6609,66.6609,11275.0
2021-05-17 11:05:00,82.45,82.75,82.43,82.68,6744.0,66.6528,66.8954,66.6367,66.8388,6744.0
2021-05-17 11:10:00,82.65,83.07,82.63,83.03,15140.0,66.8145,67.1541,66.7984,67.1217,15140.0
2021-05-17 11:15:00,83.0,83.1,82.93,82.98,11156.0,67.0975,67.1783,67.0409,67.0813,11156.0
2021-05-17 11:20:00,83.04,83.16,82.92,82.95,16075.0,67.1298,67.2268,67.0328,67.057,16075.0
2021-05-17 11:25:00,82.92,83.03,82.83,82.95,19186.0,67.0328,67.1217,66.96,67.057,19186.0
2021-05-17 11:30:00,82.97,83.1,82.97,83.0,8833.0,67.0732,67.1783,67.0732,67.0975,8833.0
2021-05-17 11:35:00,83.07,83.14,82.89,82.89,33613.0,67.1541,67.2106,67.0085,67.0085,33613.0
2021-05-17 11:40:00,82.95,83.05,82.95,82.96,16351.0,67.057,67.1379,67.057,67.0651,16351.0
2021-05-17 11:45:00,82.93,83.09,82.93,83.09,12068.0,67.0409,67.1702,67.0409,67.1702,12068.0
2021-05-17 11:50:00,83.07,83.15,82.99,82.99,14923.0,67.1541,67.2187,67.0894,67.0894,14923.0
2021-05-17 11:55:00,82.99,83.08,82.93,83.0,63585.0,67.0894,67.1621,67.0409,67.0975,63585.0
2021-05-17 12:00:00,83.0,83.02,82.81,82.94,93997.0,67.0975,67.1136,66.9439,67.049,93997.0
2021-05-17 12:05:00,82.97,83.03,82.89,82.89,18712.0,67.0732,67.1217,67.0085,67.0085,18712.0
2021-05-17 12:10:00,82.89,82.95,82.8,82.88,16658.0,67.0085,67.057,66.9358,67.0005,16658.0
2021-05-17 12:15:00,82.85,82.94,82.84,82.89,13050.0,66.9762,67.049,66.9681,67.0085,13050.0
2021-05-17 12:20:00,82.9,82.95,82.82,82.91,31181.0,67.0166,67.057,66.952,67.0247,31181.0
2021-05-17 12:25:00,82.9,83.05,82.89,83.0,71228.0,67.0166,67.1379,67.0085,67.0975,71228.0
2021-05-17 12:30:00,82.98,83.0,82.86,82.96,75654.0,67.0813,67.0975,66.9843,67.0651,75654.0
2021-05-17 12:35:00,83.0,83.1,82.9,82.91,27837.0,67.0975,67.1783,67.0166,67.0247,27837.0
2021-05-17 12:40:00,82.92,82.97,82.88,82.94,14478.0,67.0328,67.0732,67.0005,67.049,14478.0
2021-05-17 12:45:00,82.89,83.07,82.89,83.04,11886.0,67.0085,67.1541,67.0085,67.1298,11886.0
2021-05-17 12:50:00,83.04,83.06,82.95,82.98,10462.0,67.1298,67.146,67.057,67.0813,10462.0
2021-05-17 12:55:00,82.97,83.0,82.9,82.97,5116.0,67.0732,67.0975,67.0166,67.0732,5116.0
2021-05-17 13:00:00,82.99,83.15,82.98,83.07,26809.0,67.0894,67.2187,67.0813,67.1541,26809.0
2021-05-17 13:05:00,83.06,83.24,83.05,83.11,6572.0,67.146,67.2915,67.1379,67.1864,6572.0
2021-05-17 13:10:00,83.11,83.16,83.08,83.14,15715.0,67.1864,67.2268,67.1621,67.2106,15715.0
2021-05-17 13:15:00,83.17,83.22,82.92,82.98,38734.0,67.2349,67.2753,67.0328,67.0813,38734.0
2021-05-17 13:20:00,82.99,83.18,82.98,83.17,9053.0,67.0894,67.243,67.0813,67.2349,9053.0
2021-05-17 13:25:00,83.16,83.24,83.03,83.19,19605.0,67.2268,67.2915,67.1217,67.2511,19605.0
2021-05-17 13:30:00,83.25,83.29,82.94,83.03,19987.0,67.2996,67.3319,67.049,67.1217,19987.0
2021-05-17 13:35:00,83.06,83.21,83.06,83.17,37095.0,67.146,67.2672,67.146,67.2349,37095.0
2021-05-17 13:40:00,83.2,83.22,82.99,83.1,28794.0,67.2591,67.2753,67.0894,67.1783,28794.0
2021-05-17 13:45:00,83.11,83.44,83.1,83.42,7539.0,67.1864,67.4532,67.1783,67.437,7539.0
2021-05-17 13:50:00,83.4,83.49,83.36,83.43,7853.0,67.4208,67.4936,67.3885,67.4451,7853.0
2021-05-17 13:55:00,83.42,83.66,83.41,83.6,8664.0,67.437,67.631,67.4289,67.5825,8664.0
2021-05-17 14:00:00,83.62,83.76,83.57,83.76,14236.0,67.5987,67.7119,67.5583,67.7119,14236.0
2021-05-17 14:05:00,83.76,83.99,83.76,83.91,11898.0,67.7119,67.8978,67.7119,67.8331,11898.0
2021-05-17 14:10:00,83.95,84.06,83.88,84.04,9956.0,67.8654,67.9544,67.8089,67.9382,9956.0
2021-05-17 14:15:00,84.05,84.16,84.03,84.13,14861.0,67.9463,68.0352,67.9301,68.011,14861.0
2021-05-17 14:20:00,84.08,84.11,83.82,83.84,32638.0,67.9705,67.9948,67.7604,67.7765,32638.0
2021-05-17 14:25:00,83.87,84.05,83.85,83.98,21764.0,67.8008,67.9463,67.7846,67.8897,21764.0
2021-05-17 14:30:00,83.99,84.15,83.98,84.15,21707.0,67.8978,68.0271,67.8897,68.0271,21707.0
2021-05-17 14:35:00,84.14,84.3,83.95,84.02,95426.0,68.019,68.1484,67.8654,67.922,95426.0
2021-05-17 14:40:00,84.04,84.08,83.91,83.96,25134.0,67.9382,67.9705,67.8331,67.8735,25134.0
2021-05-17 14:45:00,83.97,83.99,83.76,83.76,28982.0,67.8816,67.8978,67.7119,67.7119,28982.0
2021-05-17 14:50:00,83.76,84.17,83.75,84.15,151167.0,67.7119,68.0433,67.7038,68.0271,151167.0
2021-05-17 14:55:00,84.15,84.37,84.12,84.36,18592.0,68.0271,68.205,68.0029,68.1969,18592.0
2021-05-17 15:00:00,84.36,84.44,84.24,84.35,23248.0,68.1969,68.2616,68.0999,68.1888,23248.0
2021-05-17 15:05:00,84.37,84.58,84.37,84.52,23839.0,68.205,68.3747,68.205,68.3262,23839.0
2021-05-17 15:10:00,84.52,84.68,84.48,84.62,24451.0,68.3262,68.4556,68.2939,68.4071,24451.0
2021-05-17 15:15:00,84.61,84.73,84.54,84.66,33139.0,68.399,68.496,68.3424,68.4394,33139.0
2021-05-17 15:20:00,84.66,84.76,84.62,84.73,22907.0,68.4394,68.5203,68.4071,68.496,22907.0
2021-05-17 15:25:00,84.72,84.76,84.61,84.74,36791.0,68.4879,68.5203,68.399,68.5041,36791.0
2021-05-17 15:30:00,84.77,84.87,84.67,84.78,72921.0,68.5283,68.6092,68.4475,68.5364,72921.0
2021-05-17 15:35:00,84.78,84.78,84.51,84.7,66125.0,68.5364,68.5364,68.3182,68.4717,66125.0
2021-05-17 15:40:00,84.72,84.84,84.58,84.71,65808.0,68.4879,68.5849,68.3747,68.4798,65808.0
2021-05-17 15:45:00,84.7,84.8,84.61,84.64,70459.0,68.4717,68.5526,68.399,68.4232,70459.0
2021-05-17 15:50:00,84.64,84.97,84.64,84.88,140749.0,68.4232,68.69,68.4232,68.6173,140749.0
2021-05-17 15:55:00,84.85,85.13,84.85,85.1,211732.0,68.593,68.8194,68.593,68.7951,211732.0
2021-05-18 09:30:00,85.51,85.81,84.02,84.29,93992.0,69.1266,69.3691,67.922,68.1403,93992.0
2021-05-18 09:35:00,84.31,85.39,84.29,85.32,28194.0,68.1565,69.0295,68.1403,68.973,28194.0
2021-05-18 09:40:00,85.39,85.39,84.84,85.06,38675.0,69.0295,69.0295,68.5849,68.7628,38675.0
2021-05-18 09:45:00,85.06,85.08,84.35,84.67,32349.0,68.7628,68.7789,68.1888,68.4475,32349.0
2021-05-18 09:50:00,84.73,84.87,84.53,84.61,23694.0,68.496,68.6092,68.3343,68.399,23694.0
2021-05-18 09:55:00,84.63,84.77,84.37,84.37,16896.0,68.4152,68.5283,68.205,68.205,16896.0
2021-05-18 10:00:00,84.4,84.45,84.03,84.3,28972.0,68.2292,68.2696,67.9301,68.1484,28972.0
2021-05-18 10:05:00,84.31,84.57,84.13,84.38,24613.0,68.1565,68.3667,68.011,68.2131,24613.0
2021-05-18 10:10:00,84.38,84.52,84.14,84.38,27589.0,68.2131,68.3262,68.019,68.2131,27589.0
2021-05-18 10:15:00,84.4,84.4,83.97,84.0,51302.0,68.2292,68.2292,67.8816,67.9059,51302.0
2021-05-18 10:20:00,83.97,84.4,83.97,84.29,54149.0,67.8816,68.2292,67.8816,68.1403,54149.0
2021-05-18 10:25:00,84.28,84.84,84.25,84.5,93974.0,68.1322,68.5849,68.108,68.3101,93974.0
2021-05-18 10:30:00,84.52,84.7,84.44,84.54,15779.0,68.3262,68.4717,68.2616,68.3424,15779.0
2021-05-18 10:35:00,84.55,84.91,84.51,84.54,14606.0,68.3505,68.6415,68.3182,68.3424,14606.0
2021-05-18 10:40:00,84.52,84.74,84.23,84.36,20374.0,68.3262,68.5041,68.0918,68.1969,20374.0
2021-05-18 10:45:00,84.37,84.56,84.28,84.44,8937.0,68.205,68.3586,68.1322,68.2616,8937.0
2021-05-18 10:50:00,84.48,84.54,84.11,84.15,11245.0,68.2939,68.3424,67.9948,68.0271,11245.0
2021-05-18 10:55:00,84.13,84.48,84.13,84.48,12059.0,68.011,68.2939,68.011,68.2939,12059.0
2021-05-18 11:00:00,84.46,84.46,84.06,84.06,13707.0,68.2777,68.2777,67.9544,67.9544,13707.0
2021-05-18 11:05:00,84.04,84.22,83.89,84.17,35820.0,67.9382,68.0837,67.8169,68.0433,35820.0
2021-05-18 11:10:00,84.16,84.6,84.14,84.6,17633.0,68.0352,68.3909,68.019,68.3909,17633.0
2021-05-18 11:15:00,84.63,84.64,84.47,84.53,7827.0,68.4152,68.4232,68.2858,68.3343,7827.0
2021-05-18 11:20:00,84.53,84.7,84.5,84.62,19233.0,68.3343,68.4717,68.3101,68.4071,19233.0
2021-05-18 11:25:00,84.6,84.62,84.48,84.6,23285.0,68.3909,68.4071,68.2939,68.3909,23285.0
2021-05-18 11:30:00,84.61,84.76,84.57,84.6,15550.0,68.399,68.5203,68.3667,68.3909,15550.0
2021-05-18 11:35:00,84.64,84.79,84.62,84.7,7115.0,68.4232,68.5445,68.4071,68.4717,7115.0
2021-05-18 11:40:00,84.73,84.73,84.4,84.51,48962.0,68.496,68.496,68.2292,68.3182,48962.0
2021-05-18 11:45:00,84.54,84.8,84.53,84.79,11970.0,68.3424,68.5526,68.3343,68.5445,11970.0
2021-05-18 11:50:00,84.83,84.88,84.67,84.67,19288.0,68.5768,68.6173,68.4475,68.4475,19288.0
2021-05-18 11:55:00,84.69,84.98,84.64,84.78,33691.0,68.4637,68.6981,68.4232,68.5364,33691.0
2021-05-18 12:00:00,84.76,84.77,84.22,84.24,78707.0,68.5203,68.5283,68.0837,68.0999,78707.0
2021-05-18 12:05:00,84.22,84.22,83.71,83.89,53356.0,68.0837,68.0837,67.6714,67.8169,53356.0
2021-05-18 12:10:00,83.87,84.0,83.41,83.42,54346.0,67.8008,67.9059,67.4289,67.437,54346.0
2021-05-18 12:15:00,83.42,83.45,82.86,82.99,61045.0,67.437,67.4612,66.9843,67.0894,61045.0
2021-05-18 12:20:00,82.99,83.51,82.82,83.45,46166.0,67.0894,67.5097,66.952,67.4612,46166.0
2021-05-18 12:25:00,83.45,83.99,83.36,83.82,54553.0,67.4612,67.8978,67.3885,67.7604,54553.0
2021-05-18 12:30:00,83.84,83.84,83.53,83.59,14773.0,67.7765,67.7765,67.5259,67.5744,14773.0
2021-05-18 12:35:00,83.61,83.63,83.46,83.6,20757.0,67.5906,67.6068,67.4693,67.5825,20757.0
2021-05-18 12:40:00,83.63,83.97,83.63,83.79,25871.0,67.6068,67.8816,67.6068,67.7361,25871.0
2021-05-18 12:45:00,83.73,83.79,83.63,83.7,11092.0,67.6876,67.7361,67.6068,67.6633,11092.0
2021-05-18 12:50:00,83.67,83.75,83.67,83.71,11571.0,67.6391,67.7038,67.6391,67.6714,11571.0
2021-05-18 12:55:00,83.7,83.7,83.45,83.52,31167.0,67.6633,67.6633,67.4612,67.5178,31167.0
2021-05-18 13:00:00,83.48,83.55,83.32,83.41,13067.0,67.4855,67.5421,67.3562,67.4289,13067.0
2021-05-18 13:05:00,83.45,83.46,83.16,83.23,23728.0,67.4612,67.4693,67.2268,67.2834,23728.0
2021-05-18 13:10:00,83.23,83.44,83.07,83.15,42108.0,67.2834,67.4532,67.1541,67.2187,42108.0
2021-05-18 13:15:00,83.12,83.34,83.06,83.34,20761.0,67.1945,67.3723,67.146,67.3723,20761.0
2021-05-18 13:20:00,83.32,83.35,83.24,83.26,16444.0,67.3562,67.3804,67.2915,67.3076,16444.0
2021-05-18 13:25:00,83.27,83.42,83.26,83.39,12321.0,67.3157,67.437,67.3076,67.4127,12321.0
2021-05-18 13:30:00,83.4,83.49,83.36,83.4,14516.0,67.4208,67.4936,67.3885,67.4208,14516.0
2021-05-18 13:35:00,83.41,83.46,83.21,83.41,15344.0,67.4289,67.4693,67.2672,67.4289,15344.0
2021-05-18 13:40:00,83.41,83.56,83.39,83.54,9000.0,67.4289,67.5502,67.4127,67.534,9000.0
2021-05-18 13:45:00,83.57,83.57,83.46,83.53,8204.0,67.5583,67.5583,67.4693,67.5259,8204.0
2021-05-18 13:50:00,83.52,83.57,83.46,83.55,7726.0,67.5178,67.5583,67.4693,67.5421,7726.0
2021-05-18 13:55:00,83.59,83.62,83.47,83.48,12767.0,67.5744,67.5987,67.4774,67.4855,12767.0
2021-05-18 14:00:00,83.5,83.53,83.38,83.46,13791.0,67.5017,67.5259,67.4047,67.4693,13791.0
2021-05-18 14:05:00,83.5,83.68,83.49,83.61,6997.0,67.5017,67.6472,67.4936,67.5906,6997.0
2021-05-18 14:10:00,83.65,83.78,83.61,83.78,22659.0,67.6229,67.728,67.5906,67.728,22659.0
2021-05-18 14:15:00,83.77,83.97,83.76,83.87,12375.0,67.7199,67.8816,67.7119,67.8008,12375.0
2021-05-18 14:20:00,83.88,83.89,83.6,83.66,19749.0,67.8089,67.8169,67.5825,67.631,19749.0
2021-05-18 14:25:00,83.65,83.75,83.61,83.75,10434.0,67.6229,67.7038,67.5906,67.7038,10434.0
2021-05-18 14:30:00,83.74,83.76,83.47,83.5,13594.0,67.6957,67.7119,67.4774,67.5017,13594.0
2021-05-18 14:35:00,83.5,83.61,83.36,83.36,16707.0,67.5017,67.5906,67.3885,67.3885,16707.0
2021-05-18 14:40:00,83.37,83.47,83.31,83.33,10261.0,67.3966,67.4774,67.3481,67.3642,10261.0
2021-05-18 14:45:00,83.33,83.42,83.25,83.35,10076.0,67.3642,67.437,67.2996,67.3804,10076.0
2021-05-18 14:50:00,83.34,83.4,83.25,83.36,8866.0,67.3723,67.4208,67.2996,67.3885,8866.0
2021-05-18 14:55:00,83.34,84.03,83.29,83.65,40229.0,67.3723,67.9301,67.3319,67.6229,40229.0
2021-05-18 15:00:00,83.67,83.71,83.55,83.66,10712.0,67.6391,67.6714,67.5421,67.631,10712.0
2021-05-18 15:05:00,83.69,83.75,83.6,83.74,7032.0,67.6553,67.7038,67.5825,67.6957,7032.0
2021-05-18 15:10:00,83.76,83.84,83.63,83.72,9102.0,67.7119,67.7765,67.6068,67.6795,9102.0
2021-05-18 15:15:00,83.75,83.93,83.75,83.9,11308.0,67.7038,67.8493,67.7038,67.825,11308.0
2021-05-18 15:20:00,83.9,84.05,83.88,83.97,11886.0,67.825,67.9463,67.8089,67.8816,11886.0
2021-05-18 15:25:00,83.98,84.08,83.97,84.03,8983.0,67.8897,67.9705,67.8816,67.9301,8983.0
2021-05-18 15:30:00,84.03,84.2,83.94,84.2,24044.0,67.9301,68.0675,67.8574,68.0675,24044.0
2021-05-18 15:35:00,84.2,84.22,84.03,84.21,18352.0,68.0675,68.0837,67.9301,68.0756,18352.0
2021-05-18 15:40:00,84.19,84.24,83.93,84.04,39305.0,68.0595,68.0999,67.8493,67.9382,39305.0
2021-05-18 15:45:00,84.06,84.07,83.62,83.63,38471.0,67.9544,67.9625,67.5987,67.6068,38471.0
2021-05-18 15:50:00,83.57,83.59,83.38,83.38,68115.0,67.5583,67.5744,67.4047,67.4047,68115.0
2021-05-18 15:55:00,83.41,83.43,82.94,82.96,205188.0,67.4289,67.4451,67.049,67.0651,205188.0
2021-05-19 09:30:00,80.56,82.05,80.12,82.05,89398.0,65.125,66.3295,64.7693,66.3295,89398.0
2021-05-19 09:35:00,81.98,81.98,80.72,81.09,71290.0,66.2729,66.2729,65.2543,65.5534,71290.0
2021-05-19 09:40:00,81.04,81.22,80.58,80.72,31605.0,65.513,65.6585,65.1411,65.2543,31605.0
2021-05-19 09:45:00,80.82,81.05,80.47,80.53,31510.0,65.3351,65.5211,65.0522,65.1007,31510.0
2021-05-19 09:50:00,80.54,80.78,79.98,80.15,94522.0,65.1088,65.3028,64.6561,64.7935,94522.0
2021-05-19 09:55:00,80.14,80.6,80.04,80.21,25193.0,64.7854,65.1573,64.7046,64.842,25193.0
2021-05-19 10:00:00,80.18,80.18,79.49,79.53,52091.0,64.8178,64.8178,64.26,64.2923,52091.0
2021-05-19 10:05:00,79.51,80.24,79.51,79.64,70650.0,64.2761,64.8663,64.2761,64.3812,70650.0
2021-05-19 10:10:00,79.58,79.74,79.4,79.73,64133.0,64.3327,64.4621,64.1872,64.454,64133.0
2021-05-19 10:15:00,79.7,79.7,79.36,79.56,45401.0,64.4297,64.4297,64.1549,64.3166,45401.0
2021-05-19 10:20:00,79.55,79.6,79.13,79.14,37663.0,64.3085,64.3489,63.9689,63.977,37663.0
2021-05-19 10:25:00,79.12,79.65,79.02,79.52,50819.0,63.9609,64.3893,63.88,64.2842,50819.0
2021-05-19 10:30:00,79.47,79.64,79.34,79.64,33525.0,64.2438,64.3812,64.1387,64.3812,33525.0
2021-05-19 10:35:00,79.65,79.65,78.9,78.94,32759.0,64.3893,64.3893,63.783,63.8153,32759.0
2021-05-19 10:40:00,78.87,79.58,78.83,79.5,34856.0,63.7588,64.3327,63.7264,64.2681,34856.0
2021-05-19 10:45:00,79.52,79.58,79.15,79.2,22362.0,64.2842,64.3327,63.9851,64.0255,22362.0
2021-05-19 10:50:00,79.19,79.34,79.15,79.25,24550.0,64.0174,64.1387,63.9851,64.066,24550.0
2021-05-19 10:55:00,79.22,79.5,79.04,79.46,58769.0,64.0417,64.2681,63.8962,64.2357,58769.0
2021-05-19 11:00:00,79.46,79.5,79.21,79.37,35027.0,64.2357,64.2681,64.0336,64.163,35027.0
2021-05-19 11:05:00,79.35,80.14,79.28,80.05,28099.0,64.1468,64.7854,64.0902,64.7127,28099.0
2021-05-19 11:10:00,80.04,80.33,80.01,80.14,11509.0,64.7046,64.939,64.6803,64.7854,11509.0
2021-05-19 11:15:00,80.13,80.16,79.96,79.96,10126.0,64.7773,64.8016,64.6399,64.6399,10126.0
2021-05-19 11:20:00,79.97,80.5,79.93,80.45,11283.0,64.648,65.0765,64.6157,65.036,11283.0
2021-05-19 11:25:00,80.46,80.53,80.36,80.52,13889.0,65.0441,65.1007,64.9633,65.0926,13889.0
2021-05-19 11:30:00,80.56,80.59,80.3,80.34,9894.0,65.125,65.1492,64.9148,64.9471,9894.0
2021-05-19 11:35:00,80.35,80.46,80.28,80.35,7851.0,64.9552,65.0441,64.8986,64.9552,7851.0
2021-05-19 11:40:00,80.33,80.42,80.27,80.38,15508.0,64.939,65.0118,64.8905,64.9794,15508.0
2021-05-19 11:45:00,80.37,80.54,80.35,80.54,10422.0,64.9714,65.1088,64.9552,65.1088,10422.0
2021-05-19 11:50:00,80.5,80.51,80.32,80.36,12881.0,65.0765,65.0845,64.9309,64.9633,12881.0
2021-05-19 11:55:00,80.41,80.62,80.39,80.53,12395.0,65.0037,65.1735,64.9875,65.1007,12395.0
2021-05-19 12:00:00,80.48,80.49,80.23,80.37,17484.0,65.0603,65.0684,64.8582,64.9714,17484.0
2021-05-19 12:05:00,80.4,80.5,80.28,80.44,12895.0,64.9956,65.0765,64.8986,65.028,12895.0
2021-05-19 12:10:00,80.44,80.73,80.44,80.7,14294.0,65.028,65.2624,65.028,65.2381,14294.0
2021-05-19 12:15:00,80.68,81.16,80.64,81.1,25111.0,65.222,65.61,65.1896,65.5615,25111.0
2021-05-19 12:20:00,81.08,81.29,81.01,81.16,29715.0,65.5453,65.7151,65.4887,65.61,29715.0
2021-05-19 12:25:00,81.17,81.22,81.0,81.03,18808.0,65.6181,65.6585,65.4807,65.5049,18808.0
2021-05-19 12:30:00,81.01,81.01,80.82,80.85,17312.0,65.4887,65.4887,65.3351,65.3594,17312.0
2021-05-19 12:35:00,80.85,80.91,80.8,80.91,26358.0,65.3594,65.4079,65.319,65.4079,26358.0
2021-05-19 12:40:00,80.91,81.16,80.89,81.04,56058.0,65.4079,65.61,65.3917,65.513,56058.0
2021-05-19 12:45:00,81.07,81.09,80.79,80.82,9216.0,65.5372,65.5534,65.3109,65.3351,9216.0
2021-05-19 12:50:00,80.84,81.04,80.77,81.03,19417.0,65.3513,65.513,65.2947,65.5049,19417.0
2021-05-19 12:55:00,81.09,81.1,80.96,80.97,20361.0,65.5534,65.5615,65.4483,65.4564,20361.0
2021-05-19 13:00:00,80.98,81.04,80.92,81.02,33550.0,65.4645,65.513,65.416,65.4968,33550.0
2021-05-19 13:05:00,81.02,81.31,81.02,81.26,8244.0,65.4968,65.7313,65.4968,65.6908,8244.0
2021-05-19 13:10:00,81.26,81.57,81.26,81.49,16815.0,65.6908,65.9414,65.6908,65.8768,16815.0
2021-05-19 13:15:00,81.55,81.8,81.51,81.8,27893.0,65.9253,66.1274,65.8929,66.1274,27893.0
2021-05-19 13:20:00,81.78,81.84,81.48,81.48,18606.0,66.1112,66.1597,65.8687,65.8687,18606.0
2021-05-19 13:25:00,81.47,81.51,81.26,81.51,11913.0,65.8606,65.8929,65.6908,65.8929,11913.0
2021-05-19 13:30:00,81.53,81.53,81.3,81.3,8326.0,65.9091,65.9091,65.7232,65.7232,8326.0
2021-05-19 13:35:00,81.33,81.34,81.19,81.24,9226.0,65.7474,65.7555,65.6343,65.6747,9226.0
2021-05-19 13:40:00,81.25,81.25,81.09,81.09,11237.0,65.6828,65.6828,65.5534,65.5534,11237.0
2021-05-19 13:45:00,81.08,81.16,81.05,81.15,10641.0,65.5453,65.61,65.5211,65.6019,10641.0
2021-05-19 13:50:00,81.18,81.2,81.03,81.11,10971.0,65.6262,65.6423,65.5049,65.5696,10971.0
2021-05-19 13:55:00,81.13,81.18,81.08,81.1,10618.0,65.5858,65.6262,65.5453,65.5615,10618.0
2021-05-19 14:00:00,81.12,81.22,80.58,80.6,24663.0,65.5777,65.6585,65.1411,65.1573,24663.0
2021-05-19 14:05:00,80.58,80.6,80.34,80.49,26767.0,65.1411,65.1573,64.9471,65.0684,26767.0
2021-05-19 14:10:00,80.49,80.59,80.24,80.3,34330.0,65.0684,65.1492,64.8663,64.9148,34330.0
2021-05-19 14:15:00,80.24,80.24,79.94,80.09,41260.0,64.8663,64.8663,64.6238,64.745,41260.0
2021-05-19 14:20:00,80.12,80.8,80.1,80.76,22490.0,64.7693,65.319,64.7531,65.2866,22490.0
2021-05-19 14:25:00,80.77,80.8,80.51,80.51,20068.0,65.2947,65.319,65.0845,65.0845,20068.0
2021-05-19 14:30:00,80.5,80.7,80.29,80.32,25330.0,65.0765,65.2381,64.9067,64.9309,25330.0
2021-05-19 14:35:00,80.3,80.41,80.17,80.2,20591.0,64.9148,65.0037,64.8097,64.8339,20591.0
2021-05-19 14:40:00,80.22,80.35,80.12,80.19,26967.0,64.8501,64.9552,64.7693,64.8259,26967.0
2021-05-19 14:45:00,80.22,80.25,80.07,80.12,24506.0,64.8501,64.8744,64.7288,64.7693,24506.0
2021-05-19 14:50:00,80.11,80.15,79.9,79.99,36892.0,64.7612,64.7935,64.5914,64.6642,36892.0
2021-05-19 14:55:00,79.99,80.13,79.76,79.76,69122.0,64.6642,64.7773,64.4782,64.4782,69122.0
2021-05-19 15:00:00,79.74,79.92,79.59,79.9,27223.0,64.4621,64.6076,64.3408,64.5914,27223.0
2021-05-19 15:05:00,79.94,79.94,79.76,79.8,62951.0,64.6238,64.6238,64.4782,64.5106,62951.0
2021-05-19 15:10:00,79.77,80.14,79.77,80.01,32536.0,64.4863,64.7854,64.4863,64.6803,32536.0
2021-05-19 15:15:00,79.99,80.18,79.99,80.15,22944.0,64.6642,64.8178,64.6642,64.7935,22944.0
2021-05-19 15:20:00,80.16,80.33,80.11,80.24,78180.0,64.8016,64.939,64.7612,64.8663,78180.0
2021-05-19 15:25:00,80.22,80.28,80.07,80.1,92730.0,64.8501,64.8986,64.7288,64.7531,92730.0
2021-05-19 15:30:00,80.11,80.16,79.99,80.13,36118.0,64.7612,64.8016,64.6642,64.7773,36118.0
2021-05-19 15:35:00,80.15,80.41,80.08,80.36,117856.0,64.7935,65.0037,64.7369,64.9633,117856.0
2021-05-19 15:40:00,80.35,80.55,80.3,80.45,44832.0,64.9552,65.1169,64.9148,65.036,44832.0
2021-05-19 15:45:00,80.44,80.44,80.21,80.3,60420.0,65.028,65.028,64.842,64.9148,60420.0
2021-05-19 15:50:00,80.32,80.6,80.3,80.53,87955.0,64.9309,65.1573,64.9148,65.1007,87955.0
2021-05-19 15:55:00,80.55,80.66,80.45,80.49,206016.0,65.1169,65.2058,65.036,65.0684,206016.0
2021-05-20 09:30:00,80.6,81.06,80.05,80.05,52236.0,65.1573,65.5292,64.7127,64.7127,52236.0
2021-05-20 09:35:00,80.04,80.3,79.3,79.37,116652.0,64.7046,64.9148,64.1064,64.163,116652.0
2021-05-20 09:40:00,79.31,79.66,79.06,79.24,54272.0,64.1145,64.3974,63.9124,64.0579,54272.0
2021-05-20 09:45:00,79.28,79.76,79.1,79.25,30660.0,64.0902,64.4782,63.9447,64.066,30660.0
2021-05-20 09:50:00,79.25,79.94,79.25,79.56,88392.0,64.066,64.6238,64.066,64.3166,88392.0
2021-05-20 09:55:00,79.58,79.86,79.56,79.69,26801.0,64.3327,64.5591,64.3166,64.4216,26801.0
2021-05-20 10:00:00,79.65,79.66,79.12,79.29,23956.0,64.3893,64.3974,63.9609,64.0983,23956.0
2021-05-20 10:05:00,79.27,79.5,78.91,78.97,25770.0,64.0821,64.2681,63.7911,63.8396,25770.0
2021-05-20 10:10:00,79.0,79.18,78.84,79.16,47105.0,63.8639,64.0094,63.7345,63.9932,47105.0
2021-05-20 10:15:00,79.13,79.37,78.88,79.19,26263.0,63.9689,64.163,63.7668,64.0174,26263.0
2021-05-20 10:20:00,79.22,79.61,79.22,79.42,23381.0,64.0417,64.357,64.0417,64.2034,23381.0
2021-05-20 10:25:00,79.45,79.51,79.24,79.31,12716.0,64.2276,64.2761,64.0579,64.1145,12716.0
2021-05-20 10:30:00,79.3,79.3,79.01,79.01,14712.0,64.1064,64.1064,63.8719,63.8719,14712.0
2021-05-20 10:35:00,79.0,79.01,78.8,78.97,32746.0,63.8639,63.8719,63.7022,63.8396,32746.0
2021-05-20 10:40:00,78.95,79.16,78.93,79.02,55449.0,63.8234,63.9932,63.8073,63.88,55449.0
2021-05-20 10:45:00,79.03,79.08,78.73,78.82,72147.0,63.8881,63.9285,63.6456,63.7183,72147.0
2021-05-20 10:50:00,78.81,79.14,78.71,79.14,35927.0,63.7103,63.977,63.6294,63.977,35927.0
2021-05-20 10:55:00,79.14,79.17,78.97,79.02,24598.0,63.977,64.0013,63.8396,63.88,24598.0
2021-05-20 11:00:00,79.02,79.05,78.88,78.95,67159.0,63.88,63.9043,63.7668,63.8234,67159.0
2021-05-20 11:05:00,78.96,79.02,78.75,78.87,34038.0,63.8315,63.88,63.6618,63.7588,34038.0
2021-05-20 11:10:00,78.88,79.07,78.82,78.99,25758.0,63.7668,63.9204,63.7183,63.8558,25758.0
2021-05-20 11:15:00,78.98,79.14,78.93,79.01,54997.0,63.8477,63.977,63.8073,63.8719,54997.0
2021-05-20 11:20:00,79.0,79.36,79.0,79.26,19108.0,63.8639,64.1549,63.8639,64.074,19108.0
2021-05-20 11:25:00,79.28,79.39,79.16,79.33,18846.0,64.0902,64.1791,63.9932,64.1306,18846.0
2021-05-20 11:30:00,79.31,79.64,79.31,79.52,34063.0,64.1145,64.3812,64.1145,64.2842,34063.0
2021-05-20 11:35:00,79.54,79.61,79.43,79.61,7901.0,64.3004,64.357,64.2115,64.357,7901.0
2021-05-20 11:40:00,79.61,79.72,79.54,79.71,7713.0,64.357,64.4459,64.3004,64.4378,7713.0
2021-05-20 11:45:00,79.69,79.73,79.63,79.68,9167.0,64.4216,64.454,64.3731,64.4136,9167.0
2021-05-20 11:50:00,79.71,79.72,79.51,79.58,10387.0,64.4378,64.4459,64.2761,64.3327,10387.0
2021-05-20 11:55:00,79.61,79.83,79.58,79.79,13475.0,64.357,64.5348,64.3327,64.5025,13475.0
2021-05-20 12:00:00,79.78,79.84,79.66,79.73,15570.0,64.4944,64.5429,64.3974,64.454,15570.0
2021-05-20 12:05:00,79.73,79.76,79.65,79.74,16478.0,64.454,64.4782,64.3893,64.4621,16478.0
2021-05-20 12:10:00,79.76,79.91,79.68,79.84,17281.0,64.4782,64.5995,64.4136,64.5429,17281.0
2021-05-20 12:15:00,79.85,79.87,79.7,79.7,11262.0,64.551,64.5672,64.4297,64.4297,11262.0
2021-05-20 12:20:00,79.71,79.72,79.45,79.46,13977.0,64.4378,64.4459,64.2276,64.2357,13977.0
2021-05-20 12:25:00,79.44,79.44,79.3,79.32,13104.0,64.2195,64.2195,64.1064,64.1225,13104.0
2021-05-20 12:30:00,79.3,79.37,79.17,79.19,6408.0,64.1064,64.163,64.0013,64.0174,6408.0
2021-05-20 12:35:00,79.18,79.18,78.98,78.98,18961.0,64.0094,64.0094,63.8477,63.8477,18961.0
2021-05-20 12:40:00,78.96,79.06,78.94,79.0,8678.0,63.8315,63.9124,63.8153,63.8639,8678.0
2021-05-20 12:45:00,79.02,79.21,79.01,79.2,13527.0,63.88,64.0336,63.8719,64.0255,13527.0
2021-05-20 12:50:00,79.13,79.33,79.13,79.33,7074.0,63.9689,64.1306,63.9689,64.1306,7074.0
2021-05-20 12:55:00,79.35,79.45,79.3,79.41,7689.0,64.1468,64.2276,64.1064,64.1953,7689.0
2021-05-20 13:00:00,79.37,79.53,79.35,79.5,7857.0,64.163,64.2923,64.1468,64.2681,7857.0
2021-05-20 13:05:00,79.49,79.65,79.46,79.6,7460.0,64.26,64.3893,64.2357,64.3489,7460.0
2021-05-20 13:10:00,79.63,79.73,79.6,79.69,22157.0,64.3731,64.454,64.3489,64.4216,22157.0
2021-05-20 13:15:00,79.68,79.72,79.51,79.63,8824.0,64.4136,64.4459,64.2761,64.3731,8824.0
2021-05-20 13:20:00,79.64,79.77,79.57,79.77,8668.0,64.3812,64.4863,64.3246,64.4863,8668.0
2021-05-20 13:25:00,79.79,79.87,79.73,79.78,17227.0,64.5025,64.5672,64.454,64.4944,17227.0
2021-05-20 13:30:00,79.79,79.79,79.46,79.49,40333.0,64.5025,64.5025,64.2357,64.26,40333.0
2021-05-20 13:35:00,79.47,79.68,79.47,79.63,22670.0,64.2438,64.4136,64.2438,64.3731,22670.0
2021-05-20 13:40:00,79.57,79.69,79.57,79.58,9381.0,64.3246,64.4216,64.3246,64.3327,9381.0
2021-05-20 13:45:00,79.57,79.61,79.4,79.58,21156.0,64.3246,64.357,64.1872,64.3327,21156.0
2021-05-20 13:50:00,79.57,79.61,79.41,79.42,16412.0,64.3246,64.357,64.1953,64.2034,16412.0
2021-05-20 13:55:00,79.39,79.61,79.34,79.59,11157.0,64.1791,64.357,64.1387,64.3408,11157.0
2021-05-20 14:00:00,79.58,79.67,79.52,79.65,20999.0,64.3327,64.4055,64.2842,64.3893,20999.0
2021-05-20 14:05:00,79.65,80.01,79.64,79.98,33328.0,64.3893,64.6803,64.3812,64.6561,33328.0
2021-05-20 14:10:00,79.97,80.02,79.92,80.02,35418.0,64.648,64.6884,64.6076,64.6884,35418.0
2021-05-20 14:15:00,80.03,80.11,79.86,79.86,16702.0,64.6965,64.7612,64.5591,64.5591,16702.0
2021-05-20 14:20:00,79.86,79.99,79.86,79.97,9992.0,64.5591,64.6642,64.5591,64.648,9992.0
2021-05-20 14:25:00,79.98,79.99,79.82,79.89,12084.0,64.6561,64.6642,64.5267,64.5833,12084.0
2021-05-20 14:30:00,79.9,79.92,79.67,79.69,14401.0,64.5914,64.6076,64.4055,64.4216,14401.0
2021-05-20 14:35:00,79.7,79.85,79.7,79.8,20934.0,64.4297,64.551,64.4297,64.5106,20934.0
2021-05-20 14:40:00,79.79,80.02,79.78,80.0,18053.0,64.5025,64.6884,64.4944,64.6723,18053.0
2021-05-20 14:45:00,80.0,80.15,79.99,80.14,29332.0,64.6723,64.7935,64.6642,64.7854,29332.0
2021-05-20 14:50:00,80.15,80.3,80.14,80.21,10285.0,64.7935,64.9148,64.7854,64.842,10285.0
2021-05-20 14:55:00,80.19,80.25,80.15,80.21,9765.0,64.8259,64.8744,64.7935,64.842,9765.0
2021-05-20 15:00:00,80.2,80.47,80.15,80.41,17664.0,64.8339,65.0522,64.7935,65.0037,17664.0
2021-05-20 15:05:00,80.41,80.53,80.39,80.49,39111.0,65.0037,65.1007,64.9875,65.0684,39111.0
2021-05-20 15:10:00,80.5,80.71,80.5,80.59,29320.0,65.0765,65.2462,65.0765,65.1492,29320.0
2021-05-20 15:15:00,80.67,80.73,80.53,80.55,25183.0,65.2139,65.2624,65.1007,65.1169,25183.0
2021-05-20 15:20:00,80.55,80.7,80.48,80.7,30541.0,65.1169,65.2381,65.0603,65.2381,30541.0
2021-05-20 15:25:00,80.71,80.82,80.6,80.8,28725.0,65.2462,65.3351,65.1573,65.319,28725.0
2021-05-20 15:30:00,80.79,80.82,80.69,80.7,22191.0,65.3109,65.3351,65.2301,65.2381,22191.0
2021-05-20 15:35:00,80.71,80.76,80.58,80.63,28870.0,65.2462,65.2866,65.1411,65.1815,28870.0
2021-05-20 15:40:00,80.61,80.75,80.6,80.75,20170.0,65.1654,65.2786,65.1573,65.2786,20170.0
2021-05-20 15:45:00,80.76,80.87,80.61,80.63,37961.0,65.2866,65.3756,65.1654,65.1815,37961.0
2021-05-20 15:50:00,80.63,80.81,80.62,80.8,74105.0,65.1815,65.3271,65.1735,65.319,74105.0
2021-05-20 15:55:00,80.79,80.8,80.39,80.51,152905.0,65.3109,65.319,64.9875,65.0845,152905.0
2021-05-21 09:30:00,81.46,82.04,81.14,81.91,131344.0,65.8525,66.3214,65.5938,66.2163,131344.0
2021-05-21 09:35:00,81.77,81.94,81.51,81.75,22179.0,66.1031,66.2406,65.8929,66.087,22179.0
2021-05-21 09:40:00,81.69,82.23,81.69,81.88,21267.0,66.0385,66.475,66.0385,66.1921,21267.0
2021-05-21 09:45:00,81.87,82.18,81.71,82.1,25841.0,66.184,66.4346,66.0546,66.3699,25841.0
2021-05-21 09:50:00,81.93,82.07,81.72,81.98,23794.0,66.2325,66.3456,66.0627,66.2729,23794.0
2021-05-21 09:55:00,81.98,82.02,81.72,81.73,12856.0,66.2729,66.3052,66.0627,66.0708,12856.0
2021-05-21 10:00:00,81.72,81.84,81.36,81.44,10481.0,66.0627,66.1597,65.7717,65.8364,10481.0
2021-05-21 10:05:00,81.45,81.56,81.27,81.52,16238.0,65.8444,65.9334,65.6989,65.901,16238.0
2021-05-21 10:10:00,81.5,81.5,81.12,81.12,12802.0,65.8849,65.8849,65.5777,65.5777,12802.0
2021-05-21 10:15:00,81.1,81.1,80.85,81.03,14767.0,65.5615,65.5615,65.3594,65.5049,14767.0
2021-05-21 10:20:00,81.09,81.22,80.99,81.2,14205.0,65.5534,65.6585,65.4726,65.6423,14205.0
2021-05-21 10:25:00,81.2,81.35,81.09,81.2,9460.0,65.6423,65.7636,65.5534,65.6423,9460.0
2021-05-21 10:30:00,81.22,81.49,81.2,81.48,13595.0,65.6585,65.8768,65.6423,65.8687,13595.0
2021-05-21 10:35:00,81.49,81.49,81.1,81.1,8403.0,65.8768,65.8768,65.5615,65.5615,8403.0
2021-05-21 10:40:00,81.08,81.17,80.93,80.99,17988.0,65.5453,65.6181,65.4241,65.4726,17988.0
2021-05-21 10:45:00,80.91,81.0,80.83,81.0,12863.0,65.4079,65.4807,65.3432,65.4807,12863.0
2021-05-21 10:50:00,81.01,81.19,80.98,81.14,9909.0,65.4887,65.6343,65.4645,65.5938,9909.0
2021-05-21 10:55:00,81.17,81.25,81.13,81.25,11756.0,65.6181,65.6828,65.5858,65.6828,11756.0
2021-05-21 11:00:00,81.24,81.42,81.2,81.37,12232.0,65.6747,65.8202,65.6423,65.7798,12232.0
2021-05-21 11:05:00,81.42,81.55,81.38,81.38,11932.0,65.8202,65.9253,65.7879,65.7879,11932.0
2021-05-21 11:10:00,81.37,81.43,81.09,81.09,6212.0,65.7798,65.8283,65.5534,65.5534,6212.0
2021-05-21 11:15:00,81.1,81.18,81.09,81.14,7358.0,65.5615,65.6262,65.5534,65.5938,7358.0
2021-05-21 11:20:00,81.12,81.12,80.92,80.95,10948.0,65.5777,65.5777,65.416,65.4402,10948.0
2021-05-21 11:25:00,80.95,81.15,80.88,80.91,13933.0,65.4402,65.6019,65.3836,65.4079,13933.0
2021-05-21 11:30:00,80.95,81.02,80.84,80.85,24584.0,65.4402,65.4968,65.3513,65.3594,24584.0
2021-05-21 11:35:00,80.86,81.06,80.84,80.98,24587.0,65.3675,65.5292,65.3513,65.4645,24587.0
2021-05-21 11:40:00,80.96,81.27,80.95,81.17,15531.0,65.4483,65.6989,65.4402,65.6181,15531.0
2021-05-21 11:45:00,81.17,81.25,81.06,81.06,27832.0,65.6181,65.6828,65.5292,65.5292,27832.0
2021-05-21 11:50:00,81.08,81.1,81.01,81.05,18927.0,65.5453,65.5615,65.4887,65.5211,18927.0
2021-05-21 11:55:00,81.06,81.1,80.76,80.84,24100.0,65.5292,65.5615,65.2866,65.3513,24100.0
2021-05-21 12:00:00,80.85,80.9,80.78,80.85,41451.0,65.3594,65.3998,65.3028,65.3594,41451.0
2021-05-21 12:05:00,80.85,80.88,80.64,80.64,24036.0,65.3594,65.3836,65.1896,65.1896,24036.0
2021-05-21 12:10:00,80.66,80.82,80.61,80.68,11840.0,65.2058,65.3351,65.1654,65.222,11840.0
2021-05-21 12:15:00,80.69,80.72,80.63,80.63,14038.0,65.2301,65.2543,65.1815,65.1815,14038.0
2021-05-21 12:20:00,80.62,80.76,80.58,80.7,8003.0,65.1735,65.2866,65.1411,65.2381,8003.0
2021-05-21 12:25:00,80.69,80.74,80.63,80.7,6581.0,65.2301,65.2705,65.1815,65.2381,6581.0
2021-05-21 12:30:00,80.7,80.79,80.63,80.7,11299.0,65.2381,65.3109,65.1815,65.2381,11299.0
2021-05-21 12:35:00,80.71,80.72,80.31,80.33,143547.0,65.2462,65.2543,64.9229,64.939,143547.0
2021-05-21 12:40:00,80.33,80.57,80.33,80.46,15727.0,64.939,65.133,64.939,65.0441,15727.0
2021-05-21 12:45:00,80.45,80.47,80.33,80.34,8609.0,65.036,65.0522,64.939,64.9471,8609.0
2021-05-21 12:50:00,80.36,80.39,80.25,80.26,10888.0,64.9633,64.9875,64.8744,64.8824,10888.0
2021-05-21 12:55:00,80.26,80.41,80.12,80.3,14395.0,64.8824,65.0037,64.7693,64.9148,14395.0
2021-05-21 13:00:00,80.28,80.39,80.21,80.28,12063.0,64.8986,64.9875,64.842,64.8986,12063.0
2021-05-21 13:05:00,80.26,80.46,80.25,80.41,22697.0,64.8824,65.0441,64.8744,65.0037,22697.0
2021-05-21 13:10:00,80.41,80.41,80.33,80.37,8090.0,65.0037,65.0037,64.939,64.9714,8090.0
2021-05-21 13:15:00,80.4,80.52,80.38,80.43,12085.0,64.9956,65.0926,64.9794,65.0199,12085.0
2021-05-21 13:20:00,80.47,80.65,80.47,80.58,9065.0,65.0522,65.1977,65.0522,65.1411,9065.0
2021-05-21 13:25:00,80.59,80.61,80.49,80.53,11015.0,65.1492,65.1654,65.0684,65.1007,11015.0
2021-05-21 13:30:00,80.53,80.72,80.5,80.7,6170.0,65.1007,65.2543,65.0765,65.2381,6170.0
2021-05-21 13:35:00,80.69,80.88,80.68,80.79,9346.0,65.2301,65.3836,65.222,65.3109,9346.0
2021-05-21 13:40:00,80.84,80.91,80.69,80.75,11846.0,65.3513,65.4079,65.2301,65.2786,11846.0
2021-05-21 13:45:00,80.72,80.8,80.69,80.75,6683.0,65.2543,65.319,65.2301,65.2786,6683.0
2021-05-21 13:50:00,80.73,80.75,80.67,80.73,9041.0,65.2624,65.2786,65.2139,65.2624,9041.0
2021-05-21 13:55:00,80.76,80.85,80.76,80.83,7117.0,65.2866,65.3594,65.2866,65.3432,7117.0
2021-05-21 14:00:00,80.84,80.84,80.58,80.65,14864.0,65.3513,65.3513,65.1411,65.1977,14864.0
2021-05-21 14:05:00,80.67,80.81,80.65,80.75,8333.0,65.2139,65.3271,65.1977,65.2786,8333.0
2021-05-21 14:10:00,80.75,80.75,80.61,80.66,10888.0,65.2786,65.2786,65.1654,65.2058,10888.0
2021-05-21 14:15:00,80.68,80.81,80.64,80.78,14214.0,65.222,65.3271,65.1896,65.3028,14214.0
2021-05-21 14:20:00,80.78,80.8,80.74,80.79,16064.0,65.3028,65.319,65.2705,65.3109,16064.0
2021-05-21 14:25:00,80.81,80.81,80.65,80.7,9614.0,65.3271,65.3271,65.1977,65.2381,9614.0
2021-05-21 14:30:00,80.73,80.75,80.65,80.72,10123.0,65.2624,65.2786,65.1977,65.2543,10123.0
2021-05-21 14:35:00,80.7,80.8,80.63,80.63,16225.0,65.2381,65.319,65.1815,65.1815,16225.0
2021-05-21 14:40:00,80.62,80.62,80.53,80.58,11426.0,65.1735,65.1735,65.1007,65.1411,11426.0
2021-05-21 14:45:00,80.59,80.6,80.49,80.52,16900.0,65.1492,65.1573,65.0684,65.0926,16900.0
2021-05-21 14:50:00,80.52,80.81,80.51,80.8,7520.0,65.0926,65.3271,65.0845,65.319,7520.0
2021-05-21 14:55:00,80.84,80.99,80.82,80.99,10327.0,65.3513,65.4726,65.3351,65.4726,10327.0
2021-05-21 15:00:00,80.99,80.99,80.64,80.71,12771.0,65.4726,65.4726,65.1896,65.2462,12771.0
2021-05-21 15:05:00,80.72,80.88,80.72,80.82,7223.0,65.2543,65.3836,65.2543,65.3351,7223.0
2021-05-21 15:10:00,80.82,81.0,80.82,80.9,9939.0,65.3351,65.4807,65.3351,65.3998,9939.0
2021-05-21 15:15:00,80.89,81.01,80.89,80.89,10150.0,65.3917,65.4887,65.3917,65.3917,10150.0
2021-05-21 15:20:00,80.9,81.02,80.89,81.02,15459.0,65.3998,65.4968,65.3917,65.4968,15459.0
2021-05-21 15:25:00,81.03,81.03,80.87,80.87,16407.0,65.5049,65.5049,65.3756,65.3756,16407.0
2021-05-21 15:30:00,80.87,80.89,80.7,80.73,16623.0,65.3756,65.3917,65.2381,65.2624,16623.0
2021-05-21 15:35:00,80.73,80.96,80.7,80.73,25420.0,65.2624,65.4483,65.2381,65.2624,25420.0
2021-05-21 15:40:00,80.7,80.72,80.52,80.52,30188.0,65.2381,65.2543,65.0926,65.0926,30188.0
2021-05-21 15:45:00,80.52,80.63,80.45,80.58,35043.0,65.0926,65.1815,65.036,65.1411,35043.0
2021-05-21 15:50:00,80.57,80.57,80.28,80.29,65311.0,65.133,65.133,64.8986,64.9067,65311.0
2021-05-21 15:55:00,80.28,80.34,79.99,80.07,184995.0,64.8986,64.9471,64.6642,64.7288,184995.0
2021-05-24 09:30:00,80.89,80.94,79.61,79.77,72526.0,65.3917,65.4322,64.357,64.4863,72526.0
2021-05-24 09:35:00,79.68,79.78,79.13,79.26,46892.0,64.4136,64.4944,63.9689,64.074,46892.0
2021-05-24 09:40:00,79.31,79.98,78.84,79.91,52363.0,64.1145,64.6561,63.7345,64.5995,52363.0
2021-05-24 09:45:00,79.82,80.18,79.76,80.13,22984.0,64.5267,64.8178,64.4782,64.7773,22984.0
2021-05-24 09:50:00,80.1,80.42,80.07,80.42,30082.0,64.7531,65.0118,64.7288,65.0118,30082.0
2021-05-24 09:55:00,80.39,80.77,80.24,80.3,19287.0,64.9875,65.2947,64.8663,64.9148,19287.0
2021-05-24 10:00:00,80.32,80.56,80.22,80.34,23945.0,64.9309,65.125,64.8501,64.9471,23945.0
2021-05-24 10:05:00,80.36,80.5,79.94,80.5,30571.0,64.9633,65.0765,64.6238,65.0765,30571.0
2021-05-24 10:10:00,80.47,80.5,80.08,80.2,15927.0,65.0522,65.0765,64.7369,64.8339,15927.0
2021-05-24 10:15:00,80.2,80.58,80.15,80.47,17297.0,64.8339,65.1411,64.7935,65.0522,17297.0
2021-05-24 10:20:00,80.53,80.72,80.46,80.46,20818.0,65.1007,65.2543,65.0441,65.0441,20818.0
2021-05-24 10:25:00,80.47,80.61,80.39,80.47,8831.0,65.0522,65.1654,64.9875,65.0522,8831.0
2021-05-24 10:30:00,80.41,80.5,80.28,80.28,10146.0,65.0037,65.0765,64.8986,64.8986,10146.0
2021-05-24 10:35:00,80.35,80.61,80.35,80.5,38821.0,64.9552,65.1654,64.9552,65.0765,38821.0
2021-05-24 10:40:00,80.46,80.46,80.26,80.39,17359.0,65.0441,65.0441,64.8824,64.9875,17359.0
2021-05-24 10:45:00,80.41,80.41,80.16,80.18,22055.0,65.0037,65.0037,64.8016,64.8178,22055.0
2021-05-24 10:50:00,80.19,80.35,80.18,80.28,29868.0,64.8259,64.9552,64.8178,64.8986,29868.0
2021-05-24 10:55:00,80.26,80.29,80.16,80.2,25237.0,64.8824,64.9067,64.8016,64.8339,25237.0
2021-05-24 11:00:00,80.25,80.44,80.25,80.43,15292.0,64.8744,65.028,64.8744,65.0199,15292.0
2021-05-24 11:05:00,80.46,80.46,80.21,80.43,14257.0,65.0441,65.0441,64.842,65.0199,14257.0
2021-05-24 11:10:00,80.42,80.43,80.19,80.36,34830.0,65.0118,65.0199,64.8259,64.9633,34830.0
2021-05-24 11:15:00,80.36,80.44,80.21,80.24,32827.0,64.9633,65.028,64.842,64.8663,32827.0
2021-05-24 11:20:00,80.25,80.38,80.2,80.31,31068.0,64.8744,64.9794,64.8339,64.9229,31068.0
2021-05-24 11:25:00,80.31,80.37,80.25,80.37,56148.0,64.9229,64.9714,64.8744,64.9714,56148.0
2021-05-24 11:30:00,80.36,80.42,80.23,80.26,22736.0,64.9633,65.0118,64.8582,64.8824,22736.0
2021-05-24 11:35:00,80.24,80.31,80.2,80.23,39486.0,64.8663,64.9229,64.8339,64.8582,39486.0
2021-05-24 11:40:00,80.24,80.28,80.18,80.23,14516.0,64.8663,64.8986,64.8178,64.8582,14516.0
2021-05-24 11:45:00,80.26,80.26,80.16,80.21,9083.0,64.8824,64.8824,64.8016,64.842,9083.0
2021-05-24 11:50:00,80.23,80.24,80.08,80.12,24405.0,64.8582,64.8663,64.7369,64.7693,24405.0
2021-05-24 11:55:00,80.1,80.11,79.92,80.01,14973.0,64.7531,64.7612,64.6076,64.6803,14973.0
2021-05-24 12:00:00,80.02,80.04,79.66,79.66,35396.0,64.6884,64.7046,64.3974,64.3974,35396.0
2021-05-24 12:05:00,79.66,79.68,79.49,79.58,25701.0,64.3974,64.4136,64.26,64.3327,25701.0
2021-05-24 12:10:00,79.59,79.81,79.58,79.8,21410.0,64.3408,64.5187,64.3327,64.5106,21410.0
2021-05-24 12:15:00,79.76,80.08,79.76,80.03,25789.0,64.4782,64.7369,64.4782,64.6965,25789.0
2021-05-24 12:20:00,80.04,80.1,79.95,79.96,19407.0,64.7046,64.7531,64.6318,64.6399,19407.0
2021-05-24 12:25:00,79.96,79.97,79.8,79.91,9035.0,64.6399,64.648,64.5106,64.5995,9035.0
2021-05-24 12:30:00,79.9,79.91,79.74,79.78,15732.0,64.5914,64.5995,64.4621,64.4944,15732.0
2021-05-24 12:35:00,79.8,80.07,79.8,80.05,43434.0,64.5106,64.7288,64.5106,64.7127,43434.0
2021-05-24 12:40:00,80.06,80.08,79.93,80.03,21471.0,64.7208,64.7369,64.6157,64.6965,21471.0
2021-05-24 12:45:00,80.05,80.09,80.0,80.08,32178.0,64.7127,64.745,64.6723,64.7369,32178.0
2021-05-24 12:50:00,80.05,80.14,80.04,80.11,82179.0,64.7127,64.7854,64.7046,64.7612,82179.0
2021-05-24 12:55:00,80.12,80.28,80.02,80.08,45945.0,64.7693,64.8986,64.6884,64.7369,45945.0
2021-05-24 13:00:00,80.07,80.14,79.96,80.03,24510.0,64.7288,64.7854,64.6399,64.6965,24510.0
2021-05-24 13:05:00,80.04,80.15,79.98,80.12,28739.0,64.7046,64.7935,64.6561,64.7693,28739.0
2021-05-24 13:10:00,80.11,80.23,80.02,80.05,29803.0,64.7612,64.8582,64.6884,64.7127,29803.0
2021-05-24 13:15:00,80.05,80.11,80.02,80.04,98779.0,64.7127,64.7612,64.6884,64.7046,98779.0
2021-05-24 13:20:00,80.03,80.08,79.95,79.98,81881.0,64.6965,64.7369,64.6318,64.6561,81881.0
2021-05-24 13:25:00,79.99,80.05,79.89,79.9,35209.0,64.6642,64.7127,64.5833,64.5914,35209.0
2021-05-24 13:30:00,79.9,79.92,79.77,79.9,54282.0,64.5914,64.6076,64.4863,64.5914,54282.0
2021-05-24 13:35:00,79.91,80.01,79.86,79.97,26782.0,64.5995,64.6803,64.5591,64.648,26782.0
2021-05-24 13:40:00,79.98,80.12,79.96,80.06,34740.0,64.6561,64.7693,64.6399,64.7208,34740.0
2021-05-24 13:45:00,80.06,80.25,80.04,80.12,43241.0,64.7208,64.8744,64.7046,64.7693,43241.0
2021-05-24 13:50:00,80.11,80.19,80.06,80.08,24596.0,64.7612,64.8259,64.7208,64.7369,24596.0
2021-05-24 13:55:00,80.06,80.19,80.06,80.12,29311.0,64.7208,64.8259,64.7208,64.7693,29311.0
2021-05-24 14:00:00,80.13,80.15,80.04,80.05,32354.0,64.7773,64.7935,64.7046,64.7127,32354.0
2021-05-24 14:05:00,80.05,80.09,80.0,80.01,45330.0,64.7127,64.745,64.6723,64.6803,45330.0
2021-05-24 14:10:00,80.0,80.08,79.94,80.07,36377.0,64.6723,64.7369,64.6238,64.7288,36377.0
2021-05-24 14:15:00,80.08,80.1,79.98,80.0,49854.0,64.7369,64.7531,64.6561,64.6723,49854.0
2021-05-24 14:20:00,80.03,80.05,79.98,80.02,37866.0,64.6965,64.7127,64.6561,64.6884,37866.0
2021-05-24 14:25:00,80.04,80.07,80.01,80.05,28159.0,64.7046,64.7288,64.6803,64.7127,28159.0
2021-05-24 14:30:00,80.05,80.1,79.99,80.02,37585.0,64.7127,64.7531,64.6642,64.6884,37585.0
2021-05-24 14:35:00,80.03,80.05,79.93,79.93,23513.0,64.6965,64.7127,64.6157,64.6157,23513.0
2021-05-24 14:40:00,79.93,79.97,79.88,79.9,17986.0,64.6157,64.648,64.5752,64.5914,17986.0
2021-05-24 14:45:00,79.91,80.03,79.91,80.01,16449.0,64.5995,64.6965,64.5995,64.6803,16449.0
2021-05-24 14:50:00,80.02,80.02,79.93,79.97,19881.0,64.6884,64.6884,64.6157,64.648,19881.0
2021-05-24 14:55:00,79.96,80.01,79.94,79.96,14708.0,64.6399,64.6803,64.6238,64.6399,14708.0
2021-05-24 15:00:00,79.97,80.01,79.93,80.01,20931.0,64.648,64.6803,64.6157,64.6803,20931.0
2021-05-24 15:05:00,80.0,80.05,79.93,79.96,24537.0,64.6723,64.7127,64.6157,64.6399,24537.0
2021-05-24 15:10:00,79.96,80.07,79.91,80.04,19289.0,64.6399,64.7288,64.5995,64.7046,19289.0
2021-05-24 15:15:00,80.08,80.1,79.92,79.92,30145.0,64.7369,64.7531,64.6076,64.6076,30145.0
2021-05-24 15:20:00,79.92,80.02,79.85,79.93,53959.0,64.6076,64.6884,64.551,64.6157,53959.0
2021-05-24 15:25:00,79.95,80.15,79.94,80.07,24549.0,64.6318,64.7935,64.6238,64.7288,24549.0
2021-05-24 15:30:00,80.09,80.12,79.97,80.01,32936.0,64.745,64.7693,64.648,64.6803,32936.0
2021-05-24 15:35:00,80.01,80.18,80.0,80.13,69151.0,64.6803,64.8178,64.6723,64.7773,69151.0
2021-05-24 15:40:00,80.13,80.21,80.07,80.16,71496.0,64.7773,64.842,64.7288,64.8016,71496.0
2021-05-24 15:45:00,80.15,80.21,80.1,80.18,97669.0,64.7935,64.842,64.7531,64.8178,97669.0
2021-05-24 15:50:00,80.19,80.2,79.94,80.04,149394.0,64.8259,64.8339,64.6238,64.7046,149394.0
2021-05-24 15:55:00,80.04,80.32,80.04,80.14,404536.0,64.7046,64.9309,64.7046,64.7854,404536.0
2021-05-25 09:30:00,80.25,80.25,79.55,79.91,93575.0,64.8744,64.8744,64.3085,64.5995,93575.0
2021-05-25 09:35:00,79.95,80.31,79.83,80.18,137384.0,64.6318,64.9229,64.5348,64.8178,137384.0
2021-05-25 09:40:00,80.11,80.87,80.1,80.2,81086.0,64.7612,65.3756,64.7531,64.8339,81086.0
2021-05-25 09:45:00,80.14,80.52,79.93,80.01,65152.0,64.7854,65.0926,64.6157,64.6803,65152.0
2021-05-25 09:50:00,80.11,80.2,79.78,79.9,25065.0,64.7612,64.8339,64.4944,64.5914,25065.0
2021-05-25 09:55:00,79.94,80.09,79.32,79.66,58928.0,64.6238,64.745,64.1225,64.3974,58928.0
2021-05-25 10:00:00,79.85,79.88,79.69,79.84,72041.0,64.551,64.5752,64.4216,64.5429,72041.0
2021-05-25 10:05:00,79.84,80.01,79.66,79.66,47674.0,64.5429,64.6803,64.3974,64.3974,47674.0
2021-05-25 10:10:00,79.67,79.83,79.63,79.82,18188.0,64.4055,64.5348,64.3731,64.5267,18188.0
2021-05-25 10:15:00,79.86,80.08,79.65,79.73,18527.0,64.5591,64.7369,64.3893,64.454,18527.0
2021-05-25 10:20:00,79.73,79.89,79.64,79.81,16075.0,64.454,64.5833,64.3812,64.5187,16075.0
2021-05-25 10:25:00,79.84,79.98,79.79,79.84,43800.0,64.5429,64.6561,64.5025,64.5429,43800.0
2021-05-25 10:30:00,79.85,79.97,79.6,79.66,20474.0,64.551,64.648,64.3489,64.3974,20474.0
2021-05-25 10:35:00,79.65,79.68,79.39,79.43,53504.0,64.3893,64.4136,64.1791,64.2115,53504.0
2021-05-25 10:40:00,79.46,79.67,79.44,79.48,19730.0,64.2357,64.4055,64.2195,64.2519,19730.0
2021-05-25 10:45:00,79.54,79.57,79.43,79.52,12746.0,64.3004,64.3246,64.2115,64.2842,12746.0
2021-05-25 10:50:00,79.54,79.68,79.53,79.59,12801.0,64.3004,64.4136,64.2923,64.3408,12801.0
2021-05-25 10:55:00,79.58,79.58,79.23,79.27,19899.0,64.3327,64.3327,64.0498,64.0821,19899.0
2021-05-25 11:00:00,79.28,79.29,79.07,79.07,16243.0,64.0902,64.0983,63.9204,63.9204,16243.0
2021-05-25 11:05:00,79.07,79.15,79.0,79.15,19706.0,63.9204,63.9851,63.8639,63.9851,19706.0
2021-05-25 11:10:00,79.17,79.19,78.97,79.14,37259.0,64.0013,64.0174,63.8396,63.977,37259.0
2021-05-25 11:15:00,79.15,79.17,78.85,78.93,18874.0,63.9851,64.0013,63.7426,63.8073,18874.0
2021-05-25 11:20:00,78.92,78.92,78.57,78.77,31855.0,63.7992,63.7992,63.5162,63.6779,31855.0
2021-05-25 11:25:00,78.76,78.88,78.69,78.83,10386.0,63.6698,63.7668,63.6132,63.7264,10386.0
2021-05-25 11:30:00,78.85,78.95,78.67,78.67,17928.0,63.7426,63.8234,63.5971,63.5971,17928.0
2021-05-25 11:35:00,78.66,78.88,78.62,78.88,9134.0,63.589,63.7668,63.5567,63.7668,9134.0
2021-05-25 11:40:00,78.88,79.07,78.83,79.03,9955.0,63.7668,63.9204,63.7264,63.8881,9955.0
2021-05-25 11:45:00,79.03,79.13,79.03,79.12,9376.0,63.8881,63.9689,63.8881,63.9609,9376.0
2021-05-25 11:50:00,79.13,79.25,79.08,79.14,16342.0,63.9689,64.066,63.9285,63.977,16342.0
2021-05-25 11:55:00,79.15,79.22,79.08,79.17,16335.0,63.9851,64.0417,63.9285,64.0013,16335.0
2021-05-25 12:00:00,79.18,79.21,79.04,79.07,20349.0,64.0094,64.0336,63.8962,63.9204,20349.0
2021-05-25 12:05:00,79.09,79.33,79.09,79.22,28286.0,63.9366,64.1306,63.9366,64.0417,28286.0
2021-05-25 12:10:00,79.25,79.3,79.2,79.24,14188.0,64.066,64.1064,64.0255,64.0579,14188.0
2021-05-25 12:15:00,79.23,79.24,79.1,79.15,33010.0,64.0498,64.0579,63.9447,63.9851,33010.0
2021-05-25 12:20:00,79.14,79.17,79.09,79.13,28007.0,63.977,64.0013,63.9366,63.9689,28007.0
2021-05-25 12:25:00,79.12,79.16,79.06,79.12,26385.0,63.9609,63.9932,63.9124,63.9609,26385.0
2021-05-25 12:30:00,79.13,79.16,79.05,79.13,33454.0,63.9689,63.9932,63.9043,63.9689,33454.0
2021-05-25 12:35:00,79.13,79.17,79.04,79.06,18730.0,63.9689,64.0013,63.8962,63.9124,18730.0
2021-05-25 12:40:00,79.06,79.19,79.05,79.08,26037.0,63.9124,64.0174,63.9043,63.9285,26037.0
2021-05-25 12:45:00,79.1,79.14,78.98,79.08,18693.0,63.9447,63.977,63.8477,63.9285,18693.0
2021-05-25 12:50:00,79.08,79.13,79.05,79.05,39396.0,63.9285,63.9689,63.9043,63.9043,39396.0
2021-05-25 12:55:00,79.05,79.07,79.0,79.01,33319.0,63.9043,63.9204,63.8639,63.8719,33319.0
2021-05-25 13:00:00,79.01,79.06,78.93,78.95,28852.0,63.8719,63.9124,63.8073,63.8234,28852.0
2021-05-25 13:05:00,78.94,78.94,78.78,78.9,40958.0,63.8153,63.8153,63.686,63.783,40958.0
2021-05-25 13:10:00,78.9,78.95,78.86,78.93,14153.0,63.783,63.8234,63.7507,63.8073,14153.0
2021-05-25 13:15:00,78.92,79.02,78.92,78.96,16706.0,63.7992,63.88,63.7992,63.8315,16706.0
2021-05-25 13:20:00,78.97,79.1,78.97,79.04,31072.0,63.8396,63.9447,63.8396,63.8962,31072.0
2021-05-25 13:25:00,79.04,79.08,79.01,79.05,33001.0,63.8962,63.9285,63.8719,63.9043,33001.0
2021-05-25 13:30:00,79.04,79.07,78.99,79.05,7955.0,63.8962,63.9204,63.8558,63.9043,7955.0
2021-05-25 13:35:00,79.04,79.04,78.89,79.01,11359.0,63.8962,63.8962,63.7749,63.8719,11359.0
2021-05-25 13:40:00,78.99,78.99,78.89,78.98,11416.0,63.8558,63.8558,63.7749,63.8477,11416.0
2021-05-25 13:45:00,78.97,79.02,78.94,79.0,9650.0,63.8396,63.88,63.8153,63.8639,9650.0
2021-05-25 13:50:00,79.0,79.01,78.85,78.86,13857.0,63.8639,63.8719,63.7426,63.7507,13857.0
2021-05-25 13:55:00,78.87,79.1,78.87,79.02,15919.0,63.7588,63.9447,63.7588,63.88,15919.0
2021-05-25 14:00:00,79.02,79.05,78.89,78.91,15593.0,63.88,63.9043,63.7749,63.7911,15593.0
2021-05-25 14:05:00,78.89,79.03,78.89,79.03,12740.0,63.7749,63.8881,63.7749,63.8881,12740.0
2021-05-25 14:10:00,79.04,79.05,78.98,79.02,18601.0,63.8962,63.9043,63.8477,63.88,18601.0
2021-05-25 14:15:00,79.03,79.06,78.98,79.0,31817.0,63.8881,63.9124,63.8477,63.8639,31817.0
2021-05-25 14:20:00,79.02,79.03,78.96,79.0,10570.0,63.88,63.8881,63.8315,63.8639,10570.0
2021-05-25 14:25:00,79.0,79.06,78.98,79.01,32396.0,63.8639,63.9124,63.8477,63.8719,32396.0
2021-05-25 14:30:00,78.98,79.05,78.96,79.01,33941.0,63.8477,63.9043,63.8315,63.8719,33941.0
2021-05-25 14:35:00,79.0,79.05,79.0,79.03,21588.0,63.8639,63.9043,63.8639,63.8881,21588.0
2021-05-25 14:40:00,79.03,79.08,78.98,78.99,39575.0,63.8881,63.9285,63.8477,63.8558,39575.0
2021-05-25 14:45:00,78.96,79.02,78.94,79.0,11365.0,63.8315,63.88,63.8153,63.8639,11365.0
2021-05-25 14:50:00,78.99,79.02,78.92,78.94,13974.0,63.8558,63.88,63.7992,63.8153,13974.0
2021-05-25 14:55:00,78.95,79.01,78.9,78.95,20696.0,63.8234,63.8719,63.783,63.8234,20696.0
2021-05-25 15:00:00,78.94,78.94,78.87,78.89,10967.0,63.8153,63.8153,63.7588,63.7749,10967.0
2021-05-25 15:05:00,78.9,78.93,78.81,78.82,29565.0,63.783,63.8073,63.7103,63.7183,29565.0
2021-05-25 15:10:00,78.83,78.91,78.83,78.87,16215.0,63.7264,63.7911,63.7264,63.7588,16215.0
2021-05-25 15:15:00,78.86,78.98,78.85,78.95,19534.0,63.7507,63.8477,63.7426,63.8234,19534.0
2021-05-25 15:20:00,78.94,79.0,78.9,78.92,45076.0,63.8153,63.8639,63.783,63.7992,45076.0
2021-05-25 15:25:00,78.92,78.95,78.77,78.77,30372.0,63.7992,63.8234,63.6779,63.6779,30372.0
2021-05-25 15:30:00,78.77,78.77,78.68,78.73,31679.0,63.6779,63.6779,63.6052,63.6456,31679.0
2021-05-25 15:35:00,78.73,78.73,78.58,78.68,39760.0,63.6456,63.6456,63.5243,63.6052,39760.0
2021-05-25 15:40:00,78.68,78.87,78.67,78.86,38584.0,63.6052,63.7588,63.5971,63.7507,38584.0
2021-05-25 15:45:00,78.86,78.89,78.73,78.81,43226.0,63.7507,63.7749,63.6456,63.7103,43226.0
2021-05-25 15:50:00,78.82,78.93,78.68,78.92,60850.0,63.7183,63.8073,63.6052,63.7992,60850.0
2021-05-25 15:55:00,78.92,78.98,78.63,78.67,236827.0,63.7992,63.8477,63.5647,63.5971,236827.0
2021-05-26 09:30:00,78.93,79.1,78.02,78.49,132610.0,63.8073,63.9447,63.0716,63.4516,132610.0
2021-05-26 09:35:00,78.48,78.64,77.94,78.47,87639.0,63.4435,63.5728,63.0069,63.4354,87639.0
2021-05-26 09:40:00,78.41,78.55,78.28,78.44,46080.0,63.3869,63.5001,63.2818,63.4111,46080.0
2021-05-26 09:45:00,78.42,78.43,78.15,78.17,26034.0,63.395,63.4031,63.1767,63.1929,26034.0
2021-05-26 09:50:00,78.15,78.5,78.08,78.5,25610.0,63.1767,63.4596,63.1201,63.4596,25610.0
2021-05-26 09:55:00,78.5,78.65,78.21,78.22,48079.0,63.4596,63.5809,63.2252,63.2333,48079.0
2021-05-26 10:00:00,78.25,78.36,78.18,78.24,24081.0,63.2575,63.3465,63.201,63.2495,24081.0
2021-05-26 10:05:00,78.28,78.44,78.04,78.17,22756.0,63.2818,63.4111,63.0878,63.1929,22756.0
2021-05-26 10:10:00,78.23,78.32,78.13,78.3,11986.0,63.2414,63.3141,63.1605,63.298,11986.0
2021-05-26 10:15:00,78.34,78.5,78.32,78.4,14045.0,63.3303,63.4596,63.3141,63.3788,14045.0
2021-05-26 10:20:00,78.41,78.5,78.36,78.43,55574.0,63.3869,63.4596,63.3465,63.4031,55574.0
2021-05-26 10:25:00,78.43,78.43,78.21,78.31,12862.0,63.4031,63.4031,63.2252,63.3061,12862.0
2021-05-26 10:30:00,78.34,78.71,78.33,78.59,27706.0,63.3303,63.6294,63.3222,63.5324,27706.0
2021-05-26 10:35:00,78.63,78.75,78.49,78.74,12811.0,63.5647,63.6618,63.4516,63.6537,12811.0
2021-05-26 10:40:00,78.72,78.85,78.69,78.73,35584.0,63.6375,63.7426,63.6132,63.6456,35584.0
2021-05-26 10:45:00,78.75,79.08,78.75,78.99,17104.0,63.6618,63.9285,63.6618,63.8558,17104.0
2021-05-26 10:50:00,79.01,79.02,78.84,79.02,21463.0,63.8719,63.88,63.7345,63.88,21463.0
2021-05-26 10:55:00,79.02,79.06,78.85,78.98,22190.0,63.88,63.9124,63.7426,63.8477,22190.0
2021-05-26 11:00:00,78.99,79.15,78.97,78.99,73084.0,63.8558,63.9851,63.8396,63.8558,73084.0
2021-05-26 11:05:00,79.0,79.1,78.97,79.03,19053.0,63.8639,63.9447,63.8396,63.8881,19053.0
2021-05-26 11:10:00,79.01,79.03,78.89,78.99,24266.0,63.8719,63.8881,63.7749,63.8558,24266.0
2021-05-26 11:15:00,79.02,79.04,78.88,78.96,15244.0,63.88,63.8962,63.7668,63.8315,15244.0
2021-05-26 11:20:00,78.99,79.12,78.91,78.92,21114.0,63.8558,63.9609,63.7911,63.7992,21114.0
2021-05-26 11:25:00,78.92,79.02,78.9,79.01,15215.0,63.7992,63.88,63.783,63.8719,15215.0
2021-05-26 11:30:00,78.99,79.0,78.9,78.98,7697.0,63.8558,63.8639,63.783,63.8477,7697.0
2021-05-26 11:35:00,78.99,79.09,78.96,79.06,38673.0,63.8558,63.9366,63.8315,63.9124,38673.0
2021-05-26 11:40:00,79.06,79.27,78.99,79.09,87307.0,63.9124,64.0821,63.8558,63.9366,87307.0
2021-05-26 11:45:00,79.1,79.37,79.1,79.36,25151.0,63.9447,64.163,63.9447,64.1549,25151.0
2021-05-26 11:50:00,79.37,79.43,79.27,79.34,24212.0,64.163,64.2115,64.0821,64.1387,24212.0
2021-05-26 11:55:00,79.31,79.56,79.3,79.56,14715.0,64.1145,64.3166,64.1064,64.3166,14715.0
2021-05-26 12:00:00,79.6,79.62,79.44,79.6,19857.0,64.3489,64.3651,64.2195,64.3489,19857.0
2021-05-26 12:05:00,79.59,79.71,79.53,79.65,24127.0,64.3408,64.4378,64.2923,64.3893,24127.0
2021-05-26 12:10:00,79.6,79.72,79.59,79.7,37821.0,64.3489,64.4459,64.3408,64.4297,37821.0
2021-05-26 12:15:00,79.7,79.71,79.62,79.65,12429.0,64.4297,64.4378,64.3651,64.3893,12429.0
2021-05-26 12:20:00,79.65,79.68,79.57,79.61,12091.0,64.3893,64.4136,64.3246,64.357,12091.0
2021-05-26 12:25:00,79.59,79.74,79.58,79.73,17620.0,64.3408,64.4621,64.3327,64.454,17620.0
2021-05-26 12:30:00,79.73,79.77,79.51,79.58,29144.0,64.454,64.4863,64.2761,64.3327,29144.0
2021-05-26 12:35:00,79.58,79.59,79.5,79.54,10882.0,64.3327,64.3408,64.2681,64.3004,10882.0
2021-05-26 12:40:00,79.52,79.57,79.38,79.45,23030.0,64.2842,64.3246,64.171,64.2276,23030.0
2021-05-26 12:45:00,79.44,79.47,79.38,79.45,10599.0,64.2195,64.2438,64.171,64.2276,10599.0
2021-05-26 12:50:00,79.47,79.48,79.34,79.4,22646.0,64.2438,64.2519,64.1387,64.1872,22646.0
2021-05-26 12:55:00,79.38,79.38,79.15,79.17,46422.0,64.171,64.171,63.9851,64.0013,46422.0
2021-05-26 13:00:00,79.18,79.26,79.17,79.17,23519.0,64.0094,64.074,64.0013,64.0013,23519.0
2021-05-26 13:05:00,79.17,79.2,79.02,79.05,21779.0,64.0013,64.0255,63.88,63.9043,21779.0
2021-05-26 13:10:00,79.06,79.13,79.04,79.13,22832.0,63.9124,63.9689,63.8962,63.9689,22832.0
2021-05-26 13:15:00,79.14,79.17,79.06,79.16,25514.0,63.977,64.0013,63.9124,63.9932,25514.0
2021-05-26 13:20:00,79.18,79.37,79.16,79.34,33862.0,64.0094,64.163,63.9932,64.1387,33862.0
2021-05-26 13:25:00,79.34,79.38,79.17,79.29,24257.0,64.1387,64.171,64.0013,64.0983,24257.0
2021-05-26 13:30:00,79.29,79.33,79.19,79.21,17764.0,64.0983,64.1306,64.0174,64.0336,17764.0
2021-05-26 13:35:00,79.22,79.22,79.12,79.13,9749.0,64.0417,64.0417,63.9609,63.9689,9749.0
2021-05-26 13:40:00,79.14,79.23,79.04,79.05,19473.0,63.977,64.0498,63.8962,63.9043,19473.0
2021-05-26 13:45:00,79.05,79.08,78.95,79.0,26535.0,63.9043,63.9285,63.8234,63.8639,26535.0
2021-05-26 13:50:00,78.99,78.99,78.79,78.82,19969.0,63.8558,63.8558,63.6941,63.7183,19969.0
2021-05-26 13:55:00,78.83,78.91,78.8,78.9,16245.0,63.7264,63.7911,63.7022,63.783,16245.0
2021-05-26 14:00:00,78.93,79.01,78.93,78.94,33063.0,63.8073,63.8719,63.8073,63.8153,33063.0
2021-05-26 14:05:00,78.94,79.01,78.94,78.99,17627.0,63.8153,63.8719,63.8153,63.8558,17627.0
2021-05-26 14:10:00,79.01,79.04,78.97,79.03,12170.0,63.8719,63.8962,63.8396,63.8881,12170.0
2021-05-26 14:15:00,79.03,79.13,79.03,79.06,17792.0,63.8881,63.9689,63.8881,63.9124,17792.0
2021-05-26 14:20:00,79.07,79.12,78.97,79.09,23568.0,63.9204,63.9609,63.8396,63.9366,23568.0
2021-05-26 14:25:00,79.07,79.09,78.87,78.92,16271.0,63.9204,63.9366,63.7588,63.7992,16271.0
2021-05-26 14:30:00,78.93,78.96,78.84,78.89,14597.0,63.8073,63.8315,63.7345,63.7749,14597.0
2021-05-26 14:35:00,78.89,79.09,78.86,79.09,23146.0,63.7749,63.9366,63.7507,63.9366,23146.0
2021-05-26 14:40:00,79.1,79.11,78.99,79.0,14173.0,63.9447,63.9528,63.8558,63.8639,14173.0
2021-05-26 14:45:00,79.0,79.08,78.99,79.08,12464.0,63.8639,63.9285,63.8558,63.9285,12464.0
2021-05-26 14:50:00,79.09,79.12,79.0,79.04,16835.0,63.9366,63.9609,63.8639,63.8962,16835.0
2021-05-26 14:55:00,79.05,79.31,79.05,79.3,21810.0,63.9043,64.1145,63.9043,64.1064,21810.0
2021-05-26 15:00:00,79.29,79.51,79.29,79.48,23715.0,64.0983,64.2761,64.0983,64.2519,23715.0
2021-05-26 15:05:00,79.48,79.5,79.38,79.46,24167.0,64.2519,64.2681,64.171,64.2357,24167.0
2021-05-26 15:10:00,79.44,79.67,79.42,79.62,9200.0,64.2195,64.4055,64.2034,64.3651,9200.0
2021-05-26 15:15:00,79.62,79.64,79.56,79.64,14433.0,64.3651,64.3812,64.3166,64.3812,14433.0
2021-05-26 15:20:00,79.64,79.72,79.63,79.72,20010.0,64.3812,64.4459,64.3731,64.4459,20010.0
2021-05-26 15:25:00,79.73,79.79,79.68,79.78,32051.0,64.454,64.5025,64.4136,64.4944,32051.0
2021-05-26 15:30:00,79.78,79.89,79.77,79.79,21435.0,64.4944,64.5833,64.4863,64.5025,21435.0
2021-05-26 15:35:00,79.78,79.9,79.77,79.79,45882.0,64.4944,64.5914,64.4863,64.5025,45882.0
2021-05-26 15:40:00,79.79,79.91,79.7,79.7,45612.0,64.5025,64.5995,64.4297,64.4297,45612.0
2021-05-26 15:45:00,79.71,79.8,79.59,79.63,42159.0,64.4378,64.5106,64.3408,64.3731,42159.0
2021-05-26 15:50:00,79.63,79.74,79.61,79.7,67451.0,64.3731,64.4621,64.357,64.4297,67451.0
2021-05-26 15:55:00,79.7,79.7,79.43,79.61,150865.0,64.4297,64.4297,64.2115,64.357,150865.0
2021-05-27 09:30:00,80.01,81.29,80.01,81.29,83681.0,64.6803,65.7151,64.6803,65.7151,83681.0
2021-05-27 09:35:00,81.21,81.37,80.86,80.98,32271.0,65.6504,65.7798,65.3675,65.4645,32271.0
2021-05-27 09:40:00,80.97,81.19,80.31,80.46,30701.0,65.4564,65.6343,64.9229,65.0441,30701.0
2021-05-27 09:45:00,80.46,80.54,80.01,80.36,40002.0,65.0441,65.1088,64.6803,64.9633,40002.0
2021-05-27 09:50:00,80.4,80.7,80.3,80.68,45277.0,64.9956,65.2381,64.9148,65.222,45277.0
2021-05-27 09:55:00,80.71,80.8,80.38,80.44,52721.0,65.2462,65.319,64.9794,65.028,52721.0
2021-05-27 10:00:00,80.5,80.76,80.35,80.68,29190.0,65.0765,65.2866,64.9552,65.222,29190.0
2021-05-27 10:05:00,80.7,80.93,80.68,80.93,25062.0,65.2381,65.4241,65.222,65.4241,25062.0
2021-05-27 10:10:00,80.89,80.97,80.77,80.83,26954.0,65.3917,65.4564,65.2947,65.3432,26954.0
2021-05-27 10:15:00,80.82,81.0,80.78,80.97,23652.0,65.3351,65.4807,65.3028,65.4564,23652.0
2021-05-27 10:20:00,80.97,81.08,80.93,81.05,22438.0,65.4564,65.5453,65.4241,65.5211,22438.0
2021-05-27 10:25:00,81.08,81.15,80.71,80.71,23801.0,65.5453,65.6019,65.2462,65.2462,23801.0
2021-05-27 10:30:00,80.71,80.85,80.49,80.59,18583.0,65.2462,65.3594,65.0684,65.1492,18583.0
2021-05-27 10:35:00,80.58,80.68,80.51,80.57,18399.0,65.1411,65.222,65.0845,65.133,18399.0
2021-05-27 10:40:00,80.54,80.58,80.33,80.41,17312.0,65.1088,65.1411,64.939,65.0037,17312.0
2021-05-27 10:45:00,80.4,80.4,80.19,80.24,12967.0,64.9956,64.9956,64.8259,64.8663,12967.0
2021-05-27 10:50:00,80.22,80.22,79.93,80.19,17779.0,64.8501,64.8501,64.6157,64.8259,17779.0
2021-05-27 10:55:00,80.19,80.22,80.08,80.13,11457.0,64.8259,64.8501,64.7369,64.7773,11457.0
2021-05-27 11:00:00,80.16,80.25,80.13,80.13,19228.0,64.8016,64.8744,64.7773,64.7773,19228.0
2021-05-27 11:05:00,80.15,80.32,80.08,80.12,17021.0,64.7935,64.9309,64.7369,64.7693,17021.0
2021-05-27 11:10:00,80.13,80.16,80.02,80.09,16933.0,64.7773,64.8016,64.6884,64.745,16933.0
2021-05-27 11:15:00,80.08,80.3,80.05,80.19,12532.0,64.7369,64.9148,64.7127,64.8259,12532.0
2021-05-27 11:20:00,80.24,80.28,80.1,80.17,18608.0,64.8663,64.8986,64.7531,64.8097,18608.0
2021-05-27 11:25:00,80.2,80.33,80.19,80.19,10185.0,64.8339,64.939,64.8259,64.8259,10185.0
2021-05-27 11:30:00,80.18,80.33,80.12,80.21,8717.0,64.8178,64.939,64.7693,64.842,8717.0
2021-05-27 11:35:00,80.22,80.26,80.13,80.25,14478.0,64.8501,64.8824,64.7773,64.8744,14478.0
2021-05-27 11:40:00,80.25,80.3,80.13,80.21,8082.0,64.8744,64.9148,64.7773,64.842,8082.0
2021-05-27 11:45:00,80.2,80.31,80.17,80.24,10609.0,64.8339,64.9229,64.8097,64.8663,10609.0
2021-05-27 11:50:00,80.24,80.35,80.24,80.34,10445.0,64.8663,64.9552,64.8663,64.9471,10445.0
2021-05-27 11:55:00,80.32,80.36,80.16,80.16,17810.0,64.9309,64.9633,64.8016,64.8016,17810.0
2021-05-27 12:00:00,80.19,80.28,80.15,80.15,10842.0,64.8259,64.8986,64.7935,64.7935,10842.0
2021-05-27 12:05:00,80.15,80.16,79.97,79.97,12410.0,64.7935,64.8016,64.648,64.648,12410.0
2021-05-27 12:10:00,79.93,80.05,79.91,80.03,12180.0,64.6157,64.7127,64.5995,64.6965,12180.0
2021-05-27 12:15:00,80.02,80.02,79.78,79.79,10352.0,64.6884,64.6884,64.4944,64.5025,10352.0
2021-05-27 12:20:00,79.77,79.87,79.75,79.87,7848.0,64.4863,64.5672,64.4702,64.5672,7848.0
2021-05-27 12:25:00,79.9,79.97,79.85,79.97,19114.0,64.5914,64.648,64.551,64.648,19114.0
2021-05-27 12:30:00,79.96,80.02,79.78,79.8,50456.0,64.6399,64.6884,64.4944,64.5106,50456.0
2021-05-27 12:35:00,79.8,79.95,79.76,79.93,9445.0,64.5106,64.6318,64.4782,64.6157,9445.0
2021-05-27 12:40:00,79.92,79.95,79.87,79.92,12135.0,64.6076,64.6318,64.5672,64.6076,12135.0
2021-05-27 12:45:00,79.94,79.94,79.71,79.75,17157.0,64.6238,64.6238,64.4378,64.4702,17157.0
2021-05-27 12:50:00,79.75,79.77,79.64,79.73,25388.0,64.4702,64.4863,64.3812,64.454,25388.0
2021-05-27 12:55:00,79.75,79.86,79.75,79.78,12377.0,64.4702,64.5591,64.4702,64.4944,12377.0
2021-05-27 13:00:00,79.76,79.86,79.75,79.83,11180.0,64.4782,64.5591,64.4702,64.5348,11180.0
2021-05-27 13:05:00,79.82,79.99,79.82,79.9,12775.0,64.5267,64.6642,64.5267,64.5914,12775.0
2021-05-27 13:10:00,79.91,79.93,79.78,79.84,11570.0,64.5995,64.6157,64.4944,64.5429,11570.0
2021-05-27 13:15:00,79.85,79.93,79.82,79.92,10189.0,64.551,64.6157,64.5267,64.6076,10189.0
2021-05-27 13:20:00,79.91,79.91,79.7,79.72,10459.0,64.5995,64.5995,64.4297,64.4459,10459.0
2021-05-27 13:25:00,79.73,79.8,79.7,79.78,8960.0,64.454,64.5106,64.4297,64.4944,8960.0
2021-05-27 13:30:00,79.77,79.81,79.72,79.73,12125.0,64.4863,64.5187,64.4459,64.454,12125.0
2021-05-27 13:35:00,79.72,79.73,79.55,79.58,17312.0,64.4459,64.454,64.3085,64.3327,17312.0
2021-05-27 13:40:00,79.6,79.62,79.49,79.54,13233.0,64.3489,64.3651,64.26,64.3004,13233.0
2021-05-27 13:45:00,79.53,79.73,79.52,79.65,15988.0,64.2923,64.454,64.2842,64.3893,15988.0
2021-05-27 13:50:00,79.66,79.72,79.59,79.65,13042.0,64.3974,64.4459,64.3408,64.3893,13042.0
2021-05-27 13:55:00,79.64,79.75,79.63,79.74,19108.0,64.3812,64.4702,64.3731,64.4621,19108.0
2021-05-27 14:00:00,79.72,79.78,79.57,79.59,24641.0,64.4459,64.4944,64.3246,64.3408,24641.0
2021-05-27 14:05:00,79.59,79.62,79.47,79.56,18662.0,64.3408,64.3651,64.2438,64.3166,18662.0
2021-05-27 14:10:00,79.56,79.56,79.43,79.54,15119.0,64.3166,64.3166,64.2115,64.3004,15119.0
2021-05-27 14:15:00,79.57,79.58,79.43,79.48,15413.0,64.3246,64.3327,64.2115,64.2519,15413.0
2021-05-27 14:20:00,79.48,79.66,79.46,79.66,13082.0,64.2519,64.3974,64.2357,64.3974,13082.0
2021-05-27 14:25:00,79.69,79.76,79.64,79.68,13603.0,64.4216,64.4782,64.3812,64.4136,13603.0
2021-05-27 14:30:00,79.67,79.73,79.61,79.73,11769.0,64.4055,64.454,64.357,64.454,11769.0
2021-05-27 14:35:00,79.76,79.76,79.68,79.69,12451.0,64.4782,64.4782,64.4136,64.4216,12451.0
2021-05-27 14:40:00,79.68,79.77,79.66,79.7,14417.0,64.4136,64.4863,64.3974,64.4297,14417.0
2021-05-27 14:45:00,79.73,79.9,79.7,79.86,13499.0,64.454,64.5914,64.4297,64.5591,13499.0
2021-05-27 14:50:00,79.87,79.95,79.81,79.95,20680.0,64.5672,64.6318,64.5187,64.6318,20680.0
2021-05-27 14:55:00,79.95,80.06,79.93,80.03,16466.0,64.6318,64.7208,64.6157,64.6965,16466.0
2021-05-27 15:00:00,80.03,80.03,79.89,79.99,14029.0,64.6965,64.6965,64.5833,64.6642,14029.0
2021-05-27 15:05:00,79.99,80.01,79.89,79.89,12952.0,64.6642,64.6803,64.5833,64.5833,12952.0
2021-05-27 15:10:00,79.9,79.96,79.87,79.96,17334.0,64.5914,64.6399,64.5672,64.6399,17334.0
2021-05-27 15:15:00,79.98,80.0,79.94,79.98,20216.0,64.6561,64.6723,64.6238,64.6561,20216.0
2021-05-27 15:20:00,79.97,80.06,79.96,80.05,21839.0,64.648,64.7208,64.6399,64.7127,21839.0
2021-05-27 15:25:00,80.04,80.08,79.98,79.99,21734.0,64.7046,64.7369,64.6561,64.6642,21734.0
2021-05-27 15:30:00,79.99,80.23,79.96,80.23,41491.0,64.6642,64.8582,64.6399,64.8582,41491.0
2021-05-27 15:35:00,80.26,80.38,80.25,80.35,49636.0,64.8824,64.9794,64.8744,64.9552,49636.0
2021-05-27 15:40:00,80.34,80.43,80.29,80.37,71329.0,64.9471,65.0199,64.9067,64.9714,71329.0
2021-05-27 15:45:00,80.38,80.5,80.24,80.25,97010.0,64.9794,65.0765,64.8663,64.8744,97010.0
2021-05-27 15:50:00,80.32,80.59,80.27,80.58,122924.0,64.9309,65.1492,64.8905,65.1411,122924.0
2021-05-27 15:55:00,80.56,80.66,80.31,80.36,374020.0,65.125,65.2058,64.9229,64.9633,374020.0
2021-05-28 09:30:00,80.45,80.99,79.9,80.56,52536.0,65.036,65.4726,64.5914,65.125,52536.0
2021-05-28 09:35:00,80.55,80.66,80.1,80.36,20261.0,65.1169,65.2058,64.7531,64.9633,20261.0
2021-05-28 09:40:00,80.19,80.38,80.09,80.09,9010.0,64.8259,64.9794,64.745,64.745,9010.0
2021-05-28 09:45:00,80.08,80.3,80.06,80.25,20385.0,64.7369,64.9148,64.7208,64.8744,20385.0
2021-05-28 09:50:00,80.39,80.54,80.24,80.28,11310.0,64.9875,65.1088,64.8663,64.8986,11310.0
2021-05-28 09:55:00,80.38,80.59,80.29,80.59,16057.0,64.9794,65.1492,64.9067,65.1492,16057.0
2021-05-28 10:00:00,80.59,80.73,80.42,80.55,10920.0,65.1492,65.2624,65.0118,65.1169,10920.0
2021-05-28 10:05:00,80.63,80.63,80.25,80.29,14410.0,65.1815,65.1815,64.8744,64.9067,14410.0
2021-05-28 10:10:00,80.31,80.31,80.07,80.13,15651.0,64.9229,64.9229,64.7288,64.7773,15651.0
2021-05-28 10:15:00,80.14,80.26,79.95,79.99,15880.0,64.7854,64.8824,64.6318,64.6642,15880.0
2021-05-28 10:20:00,79.99,80.18,79.97,80.15,6823.0,64.6642,64.8178,64.648,64.7935,6823.0
2021-05-28 10:25:00,80.1,80.33,80.04,80.21,8981.0,64.7531,64.939,64.7046,64.842,8981.0
2021-05-28 10:30:00,80.3,80.4,80.18,80.3,8103.0,64.9148,64.9956,64.8178,64.9148,8103.0
2021-05-28 10:35:00,80.32,80.42,80.12,80.19,11101.0,64.9309,65.0118,64.7693,64.8259,11101.0
2021-05-28 10:40:00,80.22,80.45,80.22,80.4,14739.0,64.8501,65.036,64.8501,64.9956,14739.0
2021-05-28 10:45:00,80.42,80.43,80.25,80.3,4758.0,65.0118,65.0199,64.8744,64.9148,4758.0
2021-05-28 10:50:00,80.28,80.29,80.17,80.19,10410.0,64.8986,64.9067,64.8097,64.8259,10410.0
2021-05-28 10:55:00,80.16,80.2,80.06,80.19,9954.0,64.8016,64.8339,64.7208,64.8259,9954.0
2021-05-28 11:00:00,80.2,80.34,80.18,80.26,10945.0,64.8339,64.9471,64.8178,64.8824,10945.0
2021-05-28 11:05:00,80.25,80.45,80.23,80.31,9754.0,64.8744,65.036,64.8582,64.9229,9754.0
2021-05-28 11:10:00,80.35,80.53,80.34,80.46,11334.0,64.9552,65.1007,64.9471,65.0441,11334.0
2021-05-28 11:15:00,80.42,80.49,80.33,80.41,5259.0,65.0118,65.0684,64.939,65.0037,5259.0
2021-05-28 11:20:00,80.42,80.48,80.38,80.46,7758.0,65.0118,65.0603,64.9794,65.0441,7758.0
2021-05-28 11:25:00,80.42,80.46,80.31,80.44,4424.0,65.0118,65.0441,64.9229,65.028,4424.0
2021-05-28 11:30:00,80.41,80.44,80.03,80.11,12700.0,65.0037,65.028,64.6965,64.7612,12700.0
2021-05-28 11:35:00,80.12,80.2,80.1,80.16,14635.0,64.7693,64.8339,64.7531,64.8016,14635.0
2021-05-28 11:40:00,80.12,80.14,79.92,79.95,17139.0,64.7693,64.7854,64.6076,64.6318,17139.0
2021-05-28 11:45:00,79.97,80.16,79.95,80.11,14091.0,64.648,64.8016,64.6318,64.7612,14091.0
2021-05-28 11:50:00,80.13,80.23,80.07,80.23,14513.0,64.7773,64.8582,64.7288,64.8582,14513.0
2021-05-28 11:55:00,80.22,80.22,80.12,80.16,5756.0,64.8501,64.8501,64.7693,64.8016,5756.0
2021-05-28 12:00:00,80.14,80.24,80.11,80.11,14334.0,64.7854,64.8663,64.7612,64.7612,14334.0
2021-05-28 12:05:00,80.1,80.11,80.05,80.06,6777.0,64.7531,64.7612,64.7127,64.7208,6777.0
2021-05-28 12:10:00,80.12,80.22,80.12,80.21,36987.0,64.7693,64.8501,64.7693,64.842,36987.0
2021-05-28 12:15:00,80.22,80.23,80.15,80.2,8837.0,64.8501,64.8582,64.7935,64.8339,8837.0
2021-05-28 12:20:00,80.19,80.31,80.18,80.23,9206.0,64.8259,64.9229,64.8178,64.8582,9206.0
2021-05-28 12:25:00,80.23,80.28,80.21,80.24,7034.0,64.8582,64.8986,64.842,64.8663,7034.0
2021-05-28 12:30:00,80.23,80.33,80.23,80.32,5479.0,64.8582,64.939,64.8582,64.9309,5479.0
2021-05-28 12:35:00,80.33,80.38,80.26,80.38,6622.0,64.939,64.9794,64.8824,64.9794,6622.0
2021-05-28 12:40:00,80.4,80.54,80.39,80.4,9702.0,64.9956,65.1088,64.9875,64.9956,9702.0
2021-05-28 12:45:00,80.41,80.41,80.22,80.25,19081.0,65.0037,65.0037,64.8501,64.8744,19081.0
2021-05-28 12:50:00,80.25,80.34,80.17,80.34,20044.0,64.8744,64.9471,64.8097,64.9471,20044.0
2021-05-28 12:55:00,80.34,80.34,80.15,80.18,8595.0,64.9471,64.9471,64.7935,64.8178,8595.0
2021-05-28 13:00:00,80.19,80.34,80.1,80.33,11105.0,64.8259,64.9471,64.7531,64.939,11105.0
2021-05-28 13:05:00,80.34,80.34,80.23,80.25,8394.0,64.9471,64.9471,64.8582,64.8744,8394.0
2021-05-28 13:10:00,80.26,80.32,80.2,80.2,5582.0,64.8824,64.9309,64.8339,64.8339,5582.0
2021-05-28 13:15:00,80.2,80.35,80.15,80.35,12709.0,64.8339,64.9552,64.7935,64.9552,12709.0
2021-05-28 13:20:00,80.36,80.47,80.36,80.47,8056.0,64.9633,65.0522,64.9633,65.0522,8056.0
2021-05-28 13:25:00,80.46,80.56,80.46,80.49,19482.0,65.0441,65.125,65.0441,65.0684,19482.0
2021-05-28 13:30:00,80.48,80.51,80.44,80.47,12813.0,65.0603,65.0845,65.028,65.0522,12813.0
2021-05-28 13:35:00,80.48,80.5,80.44,80.48,7665.0,65.0603,65.0765,65.028,65.0603,7665.0
2021-05-28 13:40:00,80.5,80.68,80.49,80.67,7391.0,65.0765,65.222,65.0684,65.2139,7391.0
2021-05-28 13:45:00,80.69,80.75,80.67,80.69,7875.0,65.2301,65.2786,65.2139,65.2301,7875.0
2021-05-28 13:50:00,80.7,80.73,80.61,80.63,7761.0,65.2381,65.2624,65.1654,65.1815,7761.0
2021-05-28 13:55:00,80.63,80.68,80.55,80.58,5805.0,65.1815,65.222,65.1169,65.1411,5805.0
2021-05-28 14:00:00,80.57,80.7,80.57,80.67,7897.0,65.133,65.2381,65.133,65.2139,7897.0
2021-05-28 14:05:00,80.65,80.67,80.48,80.59,10409.0,65.1977,65.2139,65.0603,65.1492,10409.0
2021-05-28 14:10:00,80.61,80.61,80.46,80.57,9525.0,65.1654,65.1654,65.0441,65.133,9525.0
2021-05-28 14:15:00,80.58,80.69,80.57,80.67,11482.0,65.1411,65.2301,65.133,65.2139,11482.0
2021-05-28 14:20:00,80.67,80.71,80.62,80.71,12799.0,65.2139,65.2462,65.1735,65.2462,12799.0
2021-05-28 14:25:00,80.69,80.71,80.59,80.65,11936.0,65.2301,65.2462,65.1492,65.1977,11936.0
2021-05-28 14:30:00,80.65,80.7,80.63,80.7,14329.0,65.1977,65.2381,65.1815,65.2381,14329.0
2021-05-28 14:35:00,80.7,80.71,80.57,80.6,16165.0,65.2381,65.2462,65.133,65.1573,16165.0
2021-05-28 14:40:00,80.6,80.63,80.52,80.53,10019.0,65.1573,65.1815,65.0926,65.1007,10019.0
2021-05-28 14:45:00,80.53,80.54,80.37,80.39,15686.0,65.1007,65.1088,64.9714,64.9875,15686.0
2021-05-28 14:50:00,80.4,80.46,80.39,80.45,12671.0,64.9956,65.0441,64.9875,65.036,12671.0
2021-05-28 14:55:00,80.45,80.49,80.41,80.44,11087.0,65.036,65.0684,65.0037,65.028,11087.0
2021-05-28 15:00:00,80.45,80.53,80.43,80.47,20046.0,65.036,65.1007,65.0199,65.0522,20046.0
2021-05-28 15:05:00,80.47,80.53,80.46,80.5,16095.0,65.0522,65.1007,65.0441,65.0765,16095.0
2021-05-28 15:10:00,80.51,80.52,80.34,80.41,9713.0,65.0845,65.0926,64.9471,65.0037,9713.0
2021-05-28 15:15:00,80.42,80.45,80.31,80.42,12044.0,65.0118,65.036,64.9229,65.0118,12044.0
2021-05-28 15:20:00,80.41,80.51,80.41,80.46,6321.0,65.0037,65.0845,65.0037,65.0441,6321.0
2021-05-28 15:25:00,80.47,80.47,80.31,80.32,10617.0,65.0522,65.0522,64.9229,64.9309,10617.0
2021-05-28 15:30:00,80.31,80.31,80.22,80.23,25866.0,64.9229,64.9229,64.8501,64.8582,25866.0
2021-05-28 15:35:00,80.23,80.28,80.15,80.23,27948.0,64.8582,64.8986,64.7935,64.8582,27948.0
2021-05-28 15:40:00,80.22,80.28,80.17,80.28,20787.0,64.8501,64.8986,64.8097,64.8986,20787.0
2021-05-28 15:45:00,80.27,80.46,80.27,80.42,34284.0,64.8905,65.0441,64.8905,65.0118,34284.0
2021-05-28 15:50:00,80.42,80.57,80.37,80.54,41288.0,65.0118,65.133,64.9714,65.1088,41288.0
2021-05-28 15:55:00,80.55,80.57,80.32,80.35,151654.0,65.1169,65.133,64.9309,64.9552,151654.0
2021-06-01 09:30:00,82.58,84.12,82.56,83.99,183272.0,66.7579,68.0029,66.7418,67.8978,183272.0
2021-06-01 09:35:00,83.99,84.27,83.67,83.74,76053.0,67.8978,68.1241,67.6391,67.6957,76053.0
2021-06-01 09:40:00,83.73,84.57,83.38,84.34,61077.0,67.6876,68.3667,67.4047,68.1807,61077.0
2021-06-01 09:45:00,84.39,84.56,84.21,84.36,117418.0,68.2211,68.3586,68.0756,68.1969,117418.0
2021-06-01 09:50:00,84.42,84.46,84.07,84.18,61452.0,68.2454,68.2777,67.9625,68.0514,61452.0
2021-06-01 09:55:00,84.18,84.4,84.07,84.24,37516.0,68.0514,68.2292,67.9625,68.0999,37516.0
2021-06-01 10:00:00,84.26,84.7,84.22,84.31,95440.0,68.1161,68.4717,68.0837,68.1565,95440.0
2021-06-01 10:05:00,84.24,84.65,84.22,84.65,39737.0,68.0999,68.4313,68.0837,68.4313,39737.0
2021-06-01 10:10:00,84.62,85.13,84.48,85.12,69706.0,68.4071,68.8194,68.2939,68.8113,69706.0
2021-06-01 10:15:00,85.11,85.23,84.69,84.98,67869.0,68.8032,68.9002,68.4637,68.6981,67869.0
2021-06-01 10:20:00,84.97,85.16,84.81,84.98,66040.0,68.69,68.8436,68.5607,68.6981,66040.0
2021-06-01 10:25:00,84.97,85.04,84.62,84.73,72164.0,68.69,68.7466,68.4071,68.496,72164.0
2021-06-01 10:30:00,84.71,84.97,84.7,84.91,71259.0,68.4798,68.69,68.4717,68.6415,71259.0
2021-06-01 10:35:00,84.92,84.92,84.47,84.68,27853.0,68.6496,68.6496,68.2858,68.4556,27853.0
2021-06-01 10:40:00,84.69,84.88,84.58,84.81,28101.0,68.4637,68.6173,68.3747,68.5607,28101.0
2021-06-01 10:45:00,84.8,84.87,84.14,84.2,35534.0,68.5526,68.6092,68.019,68.0675,35534.0
2021-06-01 10:50:00,84.24,84.55,84.11,84.52,49996.0,68.0999,68.3505,67.9948,68.3262,49996.0
2021-06-01 10:55:00,84.52,84.65,84.42,84.65,17176.0,68.3262,68.4313,68.2454,68.4313,17176.0
2021-06-01 11:00:00,84.63,84.82,84.6,84.76,18847.0,68.4152,68.5688,68.3909,68.5203,18847.0
2021-06-01 11:05:00,84.75,84.86,84.66,84.72,27956.0,68.5122,68.6011,68.4394,68.4879,27956.0
2021-06-01 11:10:00,84.63,84.76,84.63,84.68,20250.0,68.4152,68.5203,68.4152,68.4556,20250.0
2021-06-01 11:15:00,84.71,84.73,84.55,84.55,67576.0,68.4798,68.496,68.3505,68.3505,67576.0
2021-06-01 11:20:00,84.55,84.56,84.22,84.22,38582.0,68.3505,68.3586,68.0837,68.0837,38582.0
2021-06-01 11:25:00,84.18,84.28,83.98,84.06,28139.0,68.0514,68.1322,67.8897,67.9544,28139.0
2021-06-01 11:30:00,84.07,84.07,83.58,83.58,28612.0,67.9625,67.9625,67.5663,67.5663,28612.0
2021-06-01 11:35:00,83.66,83.72,83.44,83.48,18641.0,67.631,67.6795,67.4532,67.4855,18641.0
2021-06-01 11:40:00,83.44,83.57,83.42,83.53,19133.0,67.4532,67.5583,67.437,67.5259,19133.0
2021-06-01 11:45:00,83.52,83.6,83.44,83.5,38458.0,67.5178,67.5825,67.4532,67.5017,38458.0
2021-06-01 11:50:00,83.5,83.76,83.46,83.76,14538.0,67.5017,67.7119,67.4693,67.7119,14538.0
2021-06-01 11:55:00,83.73,83.76,83.5,83.74,27515.0,67.6876,67.7119,67.5017,67.6957,27515.0
2021-06-01 12:00:00,83.74,83.86,83.66,83.69,24389.0,67.6957,67.7927,67.631,67.6553,24389.0
2021-06-01 12:05:00,83.67,83.71,83.55,83.55,29970.0,67.6391,67.6714,67.5421,67.5421,29970.0
2021-06-01 12:10:00,83.56,83.76,83.5,83.69,30175.0,67.5502,67.7119,67.5017,67.6553,30175.0
2021-06-01 12:15:00,83.69,83.87,83.67,83.84,14267.0,67.6553,67.8008,67.6391,67.7765,14267.0
2021-06-01 12:20:00,83.82,83.98,83.81,83.9,9240.0,67.7604,67.8897,67.7523,67.825,9240.0
2021-06-01 12:25:00,83.88,83.91,83.74,83.82,18505.0,67.8089,67.8331,67.6957,67.7604,18505.0
2021-06-01 12:30:00,83.8,83.94,83.74,83.93,6152.0,67.7442,67.8574,67.6957,67.8493,6152.0
2021-06-01 12:35:00,83.92,84.05,83.89,84.03,11451.0,67.8412,67.9463,67.8169,67.9301,11451.0
2021-06-01 12:40:00,84.03,84.1,83.96,83.96,11358.0,67.9301,67.9867,67.8735,67.8735,11358.0
2021-06-01 12:45:00,83.95,84.14,83.92,84.14,19755.0,67.8654,68.019,67.8412,68.019,19755.0
2021-06-01 12:50:00,84.15,84.28,84.11,84.27,21251.0,68.0271,68.1322,67.9948,68.1241,21251.0
2021-06-01 12:55:00,84.24,84.3,84.15,84.27,9941.0,68.0999,68.1484,68.0271,68.1241,9941.0
2021-06-01 13:00:00,84.27,84.27,84.08,84.08,9038.0,68.1241,68.1241,67.9705,67.9705,9038.0
2021-06-01 13:05:00,84.05,84.22,84.03,84.11,15976.0,67.9463,68.0837,67.9301,67.9948,15976.0
2021-06-01 13:10:00,84.1,84.21,84.08,84.19,10725.0,67.9867,68.0756,67.9705,68.0595,10725.0
2021-06-01 13:15:00,84.2,84.36,84.2,84.26,22030.0,68.0675,68.1969,68.0675,68.1161,22030.0
2021-06-01 13:20:00,84.24,84.39,84.24,84.31,19193.0,68.0999,68.2211,68.0999,68.1565,19193.0
2021-06-01 13:25:00,84.34,84.37,84.22,84.24,14021.0,68.1807,68.205,68.0837,68.0999,14021.0
2021-06-01 13:30:00,84.21,84.35,84.2,84.35,14831.0,68.0756,68.1888,68.0675,68.1888,14831.0
2021-06-01 13:35:00,84.37,84.45,84.27,84.3,25101.0,68.205,68.2696,68.1241,68.1484,25101.0
2021-06-01 13:40:00,84.29,84.35,84.23,84.27,20187.0,68.1403,68.1888,68.0918,68.1241,20187.0
2021-06-01 13:45:00,84.3,84.31,84.14,84.28,16501.0,68.1484,68.1565,68.019,68.1322,16501.0
2021-06-01 13:50:00,84.3,84.44,84.28,84.38,14382.0,68.1484,68.2616,68.1322,68.2131,14382.0
2021-06-01 13:55:00,84.42,84.61,84.4,84.54,21645.0,68.2454,68.399,68.2292,68.3424,21645.0
2021-06-01 14:00:00,84.49,84.71,84.49,84.55,31831.0,68.302,68.4798,68.302,68.3505,31831.0
2021-06-01 14:05:00,84.56,84.66,84.53,84.6,23706.0,68.3586,68.4394,68.3343,68.3909,23706.0
2021-06-01 14:10:00,84.59,84.69,84.55,84.64,16455.0,68.3828,68.4637,68.3505,68.4232,16455.0
2021-06-01 14:15:00,84.64,84.75,84.56,84.56,36256.0,68.4232,68.5122,68.3586,68.3586,36256.0
2021-06-01 14:20:00,84.56,84.74,84.56,84.69,17379.0,68.3586,68.5041,68.3586,68.4637,17379.0
2021-06-01 14:25:00,84.69,84.82,84.66,84.8,24337.0,68.4637,68.5688,68.4394,68.5526,24337.0
2021-06-01 14:30:00,84.8,84.9,84.66,84.7,22231.0,68.5526,68.6334,68.4394,68.4717,22231.0
2021-06-01 14:35:00,84.73,84.78,84.54,84.59,16456.0,68.496,68.5364,68.3424,68.3828,16456.0
2021-06-01 14:40:00,84.58,84.59,84.38,84.4,20150.0,68.3747,68.3828,68.2131,68.2292,20150.0
2021-06-01 14:45:00,84.4,84.44,84.31,84.36,23731.0,68.2292,68.2616,68.1565,68.1969,23731.0
2021-06-01 14:50:00,84.35,84.35,84.11,84.24,31254.0,68.1888,68.1888,67.9948,68.0999,31254.0
2021-06-01 14:55:00,84.24,84.35,84.22,84.28,42611.0,68.0999,68.1888,68.0837,68.1322,42611.0
2021-06-01 15:00:00,84.28,84.37,84.25,84.27,21660.0,68.1322,68.205,68.108,68.1241,21660.0
2021-06-01 15:05:00,84.28,84.36,84.13,84.17,22848.0,68.1322,68.1969,68.011,68.0433,22848.0
2021-06-01 15:10:00,84.18,84.18,83.97,83.98,27575.0,68.0514,68.0514,67.8816,67.8897,27575.0
2021-06-01 15:15:00,83.99,84.12,83.93,83.98,17997.0,67.8978,68.0029,67.8493,67.8897,17997.0
2021-06-01 15:20:00,84.0,84.06,83.93,83.99,24507.0,67.9059,67.9544,67.8493,67.8978,24507.0
2021-06-01 15:25:00,84.0,84.1,83.89,84.06,21623.0,67.9059,67.9867,67.8169,67.9544,21623.0
2021-06-01 15:30:00,84.04,84.34,83.98,84.33,52405.0,67.9382,68.1807,67.8897,68.1726,52405.0
2021-06-01 15:35:00,84.32,84.44,84.23,84.42,31895.0,68.1646,68.2616,68.0918,68.2454,31895.0
2021-06-01 15:40:00,84.42,84.48,84.23,84.47,37082.0,68.2454,68.2939,68.0918,68.2858,37082.0
2021-06-01 15:45:00,84.49,84.63,84.47,84.63,34035.0,68.302,68.4152,68.2858,68.4152,34035.0
2021-06-01 15:50:00,84.64,84.65,84.5,84.56,57115.0,68.4232,68.4313,68.3101,68.3586,57115.0
2021-06-01 15:55:00,84.56,84.65,84.48,84.58,189876.0,68.3586,68.4313,68.2939,68.3747,189876.0
2021-06-02 09:30:00,84.83,84.87,83.4,83.4,87805.0,68.5768,68.6092,67.4208,67.4208,87805.0
2021-06-02 09:35:00,83.37,84.04,83.25,83.77,26315.0,67.3966,67.9382,67.2996,67.7199,26315.0
2021-06-02 09:40:00,83.66,84.54,83.65,84.47,33014.0,67.631,68.3424,67.6229,68.2858,33014.0
2021-06-02 09:45:00,84.42,84.62,84.11,84.58,20783.0,68.2454,68.4071,67.9948,68.3747,20783.0
2021-06-02 09:50:00,84.59,84.61,84.42,84.5,31327.0,68.3828,68.399,68.2454,68.3101,31327.0
2021-06-02 09:55:00,84.48,84.74,84.44,84.59,17998.0,68.2939,68.5041,68.2616,68.3828,17998.0
2021-06-02 10:00:00,84.68,84.94,84.59,84.94,16145.0,68.4556,68.6658,68.3828,68.6658,16145.0
2021-06-02 10:05:00,84.88,85.03,84.84,84.89,28742.0,68.6173,68.7385,68.5849,68.6253,28742.0
2021-06-02 10:10:00,84.85,84.93,84.73,84.92,30024.0,68.593,68.6577,68.496,68.6496,30024.0
2021-06-02 10:15:00,84.88,85.24,84.78,85.24,39239.0,68.6173,68.9083,68.5364,68.9083,39239.0
2021-06-02 10:20:00,85.23,85.48,84.88,84.96,59798.0,68.9002,69.1023,68.6173,68.6819,59798.0
2021-06-02 10:25:00,84.98,85.3,84.95,85.2,30598.0,68.6981,68.9568,68.6739,68.876,30598.0
2021-06-02 10:30:00,85.24,85.31,84.87,84.92,15668.0,68.9083,68.9649,68.6092,68.6496,15668.0
2021-06-02 10:35:00,84.95,85.08,84.86,85.03,14918.0,68.6739,68.7789,68.6011,68.7385,14918.0
2021-06-02 10:40:00,85.03,85.2,84.95,85.08,14455.0,68.7385,68.876,68.6739,68.7789,14455.0
2021-06-02 10:45:00,85.08,85.08,84.66,84.72,23076.0,68.7789,68.7789,68.4394,68.4879,23076.0
2021-06-02 10:50:00,84.77,85.03,84.7,84.96,16375.0,68.5283,68.7385,68.4717,68.6819,16375.0
2021-06-02 10:55:00,84.93,85.04,84.86,84.86,14162.0,68.6577,68.7466,68.6011,68.6011,14162.0
2021-06-02 11:00:00,84.85,84.99,84.7,84.88,19076.0,68.593,68.7062,68.4717,68.6173,19076.0
2021-06-02 11:05:00,84.88,85.06,84.87,84.96,16959.0,68.6173,68.7628,68.6092,68.6819,16959.0
2021-06-02 11:10:00,84.98,85.04,84.83,84.9,17007.0,68.6981,68.7466,68.5768,68.6334,17007.0
2021-06-02 11:15:00,84.95,85.06,84.86,84.94,12869.0,68.6739,68.7628,68.6011,68.6658,12869.0
2021-06-02 11:20:00,84.97,85.0,84.85,85.0,10344.0,68.69,68.7143,68.593,68.7143,10344.0
2021-06-02 11:25:00,85.0,85.1,84.95,85.0,116164.0,68.7143,68.7951,68.6739,68.7143,116164.0
2021-06-02 11:30:00,84.97,85.05,84.94,85.01,17854.0,68.69,68.7547,68.6658,68.7224,17854.0
2021-06-02 11:35:00,85.02,85.09,84.88,84.91,26833.0,68.7304,68.787,68.6173,68.6415,26833.0
2021-06-02 11:40:00,84.95,85.05,84.87,85.03,30852.0,68.6739,68.7547,68.6092,68.7385,30852.0
2021-06-02 11:45:00,85.02,85.04,84.92,85.02,15927.0,68.7304,68.7466,68.6496,68.7304,15927.0
2021-06-02 11:50:00,85.01,85.08,84.94,85.0,20327.0,68.7224,68.7789,68.6658,68.7143,20327.0
2021-06-02 11:55:00,84.97,85.08,84.97,85.06,10917.0,68.69,68.7789,68.69,68.7628,10917.0
2021-06-02 12:00:00,85.06,85.25,85.04,85.16,36060.0,68.7628,68.9164,68.7466,68.8436,36060.0
2021-06-02 12:05:00,85.16,85.62,85.16,85.62,31639.0,68.8436,69.2155,68.8436,69.2155,31639.0
2021-06-02 12:10:00,85.62,85.75,85.49,85.57,32505.0,69.2155,69.3206,69.1104,69.1751,32505.0
2021-06-02 12:15:00,85.61,85.69,85.46,85.69,46782.0,69.2074,69.2721,69.0861,69.2721,46782.0
2021-06-02 12:20:00,85.68,85.91,85.66,85.8,36728.0,69.264,69.4499,69.2478,69.361,36728.0
2021-06-02 12:25:00,85.8,85.85,85.69,85.79,29587.0,69.361,69.4014,69.2721,69.3529,29587.0
2021-06-02 12:30:00,85.79,86.03,85.73,85.86,37797.0,69.3529,69.5469,69.3044,69.4095,37797.0
2021-06-02 12:35:00,85.84,85.88,85.57,85.57,16807.0,69.3933,69.4257,69.1751,69.1751,16807.0
2021-06-02 12:40:00,85.56,85.65,85.44,85.55,11946.0,69.167,69.2397,69.07,69.1589,11946.0
2021-06-02 12:45:00,85.56,85.62,85.48,85.57,14748.0,69.167,69.2155,69.1023,69.1751,14748.0
2021-06-02 12:50:00,85.57,85.74,85.55,85.58,14478.0,69.1751,69.3125,69.1589,69.1831,14478.0
2021-06-02 12:55:00,85.6,85.66,85.46,85.59,15107.0,69.1993,69.2478,69.0861,69.1912,15107.0
2021-06-02 13:00:00,85.61,85.73,85.56,85.67,16106.0,69.2074,69.3044,69.167,69.2559,16106.0
2021-06-02 13:05:00,85.69,85.78,85.61,85.77,29859.0,69.2721,69.3448,69.2074,69.3367,29859.0
2021-06-02 13:10:00,85.78,85.79,85.5,85.54,19941.0,69.3448,69.3529,69.1185,69.1508,19941.0
2021-06-02 13:15:00,85.53,85.58,85.45,85.56,15805.0,69.1427,69.1831,69.0781,69.167,15805.0
2021-06-02 13:20:00,85.56,85.58,85.31,85.31,9248.0,69.167,69.1831,68.9649,68.9649,9248.0
2021-06-02 13:25:00,85.3,85.35,85.24,85.25,24178.0,68.9568,68.9972,68.9083,68.9164,24178.0
2021-06-02 13:30:00,85.25,85.26,84.95,84.98,17114.0,68.9164,68.9245,68.6739,68.6981,17114.0
2021-06-02 13:35:00,84.99,85.08,84.93,85.03,8677.0,68.7062,68.7789,68.6577,68.7385,8677.0
2021-06-02 13:40:00,85.0,85.15,84.95,85.12,12338.0,68.7143,68.8355,68.6739,68.8113,12338.0
2021-06-02 13:45:00,85.11,85.11,84.69,84.73,16768.0,68.8032,68.8032,68.4637,68.496,16768.0
2021-06-02 13:50:00,84.73,84.92,84.7,84.91,10479.0,68.496,68.6496,68.4717,68.6415,10479.0
2021-06-02 13:55:00,84.92,85.07,84.92,85.07,9988.0,68.6496,68.7709,68.6496,68.7709,9988.0
2021-06-02 14:00:00,85.12,85.29,85.08,85.21,11601.0,68.8113,68.9487,68.7789,68.884,11601.0
2021-06-02 14:05:00,85.22,85.25,85.05,85.06,16335.0,68.8921,68.9164,68.7547,68.7628,16335.0
2021-06-02 14:10:00,85.06,85.14,84.98,85.11,16143.0,68.7628,68.8274,68.6981,68.8032,16143.0
2021-06-02 14:15:00,85.12,85.25,85.12,85.19,12738.0,68.8113,68.9164,68.8113,68.8679,12738.0
2021-06-02 14:20:00,85.16,85.31,85.16,85.31,7355.0,68.8436,68.9649,68.8436,68.9649,7355.0
2021-06-02 14:25:00,85.35,85.43,85.28,85.34,12241.0,68.9972,69.0619,68.9406,68.9891,12241.0
2021-06-02 14:30:00,85.33,85.43,85.28,85.42,11673.0,68.981,69.0619,68.9406,69.0538,11673.0
2021-06-02 14:35:00,85.42,85.52,85.41,85.45,12352.0,69.0538,69.1346,69.0457,69.0781,12352.0
2021-06-02 14:40:00,85.45,85.52,85.43,85.45,9696.0,69.0781,69.1346,69.0619,69.0781,9696.0
2021-06-02 14:45:00,85.47,85.6,85.45,85.46,48555.0,69.0942,69.1993,69.0781,69.0861,48555.0
2021-06-02 14:50:00,85.47,85.55,85.41,85.54,19221.0,69.0942,69.1589,69.0457,69.1508,19221.0
2021-06-02 14:55:00,85.56,85.58,85.46,85.52,10407.0,69.167,69.1831,69.0861,69.1346,10407.0
2021-06-02 15:00:00,85.53,85.57,85.39,85.48,12442.0,69.1427,69.1751,69.0295,69.1023,12442.0
2021-06-02 15:05:00,85.5,85.61,85.49,85.55,14056.0,69.1185,69.2074,69.1104,69.1589,14056.0
2021-06-02 15:10:00,85.56,85.66,85.56,85.65,18268.0,69.167,69.2478,69.167,69.2397,18268.0
2021-06-02 15:15:00,85.64,85.64,85.48,85.51,17891.0,69.2316,69.2316,69.1023,69.1266,17891.0
2021-06-02 15:20:00,85.5,85.5,85.25,85.3,26362.0,69.1185,69.1185,68.9164,68.9568,26362.0
2021-06-02 15:25:00,85.31,85.45,85.29,85.44,18142.0,68.9649,69.0781,68.9487,69.07,18142.0
2021-06-02 15:30:00,85.42,85.42,85.24,85.26,18420.0,69.0538,69.0538,68.9083,68.9245,18420.0
2021-06-02 15:35:00,85.27,85.37,85.27,85.28,24178.0,68.9325,69.0134,68.9325,68.9406,24178.0
2021-06-02 15:40:00,85.29,85.29,85.1,85.25,28253.0,68.9487,68.9487,68.7951,68.9164,28253.0
2021-06-02 15:45:00,85.27,85.3,85.11,85.16,34576.0,68.9325,68.9568,68.8032,68.8436,34576.0
2021-06-02 15:50:00,85.16,85.31,85.07,85.21,78631.0,68.8436,68.9649,68.7709,68.884,78631.0
2021-06-02 15:55:00,85.21,85.3,85.15,85.28,188757.0,68.884,68.9568,68.8355,68.9406,188757.0
2021-06-03 09:30:00,85.42,85.46,84.71,85.36,96543.0,69.0538,69.0861,68.4798,69.0053,96543.0
2021-06-03 09:35:00,85.55,85.87,85.42,85.87,103410.0,69.1589,69.4176,69.0538,69.4176,103410.0
2021-06-03 09:40:00,85.88,86.25,85.78,85.89,62084.0,69.4257,69.7248,69.3448,69.4337,62084.0
2021-06-03 09:45:00,85.95,86.36,85.79,86.19,61019.0,69.4823,69.8137,69.3529,69.6763,61019.0
2021-06-03 09:50:00,86.2,86.34,85.74,86.3,54684.0,69.6844,69.7975,69.3125,69.7652,54684.0
2021-06-03 09:55:00,86.35,86.75,86.35,86.48,56562.0,69.8056,70.129,69.8056,69.9107,56562.0
2021-06-03 10:00:00,86.49,87.09,86.39,87.02,75727.0,69.9188,70.4038,69.838,70.3472,75727.0
2021-06-03 10:05:00,87.07,87.25,86.97,87.13,34779.0,70.3877,70.5332,70.3068,70.4362,34779.0
2021-06-03 10:10:00,87.12,87.21,86.95,86.97,22382.0,70.4281,70.5008,70.2907,70.3068,22382.0
2021-06-03 10:15:00,87.0,87.09,86.68,86.68,22855.0,70.3311,70.4038,70.0724,70.0724,22855.0
2021-06-03 10:20:00,86.71,86.93,86.6,86.88,25308.0,70.0966,70.2745,70.0077,70.2341,25308.0
2021-06-03 10:25:00,86.92,86.92,86.5,86.81,23253.0,70.2664,70.2664,69.9269,70.1775,23253.0
2021-06-03 10:30:00,86.83,87.07,86.78,86.92,19660.0,70.1936,70.3877,70.1532,70.2664,19660.0
2021-06-03 10:35:00,86.91,87.23,86.89,87.06,21010.0,70.2583,70.517,70.2422,70.3796,21010.0
2021-06-03 10:40:00,87.05,87.24,86.95,87.24,18964.0,70.3715,70.5251,70.2907,70.5251,18964.0
2021-06-03 10:45:00,87.23,87.41,87.2,87.29,28073.0,70.517,70.6625,70.4928,70.5655,28073.0
2021-06-03 10:50:00,87.3,87.33,87.0,87.18,24244.0,70.5736,70.5979,70.3311,70.4766,24244.0
2021-06-03 10:55:00,87.17,87.25,86.96,87.05,20503.0,70.4685,70.5332,70.2987,70.3715,20503.0
2021-06-03 11:00:00,87.06,87.2,87.0,87.0,27030.0,70.3796,70.4928,70.3311,70.3311,27030.0
2021-06-03 11:05:00,87.0,87.17,86.8,87.15,30366.0,70.3311,70.4685,70.1694,70.4523,30366.0
2021-06-03 11:10:00,87.16,87.25,87.0,87.07,23351.0,70.4604,70.5332,70.3311,70.3877,23351.0
2021-06-03 11:15:00,87.08,87.23,86.97,87.19,22090.0,70.3957,70.517,70.3068,70.4847,22090.0
2021-06-03 11:20:00,87.18,87.18,86.95,87.08,21204.0,70.4766,70.4766,70.2907,70.3957,21204.0
2021-06-03 11:25:00,87.08,87.09,86.7,86.75,13511.0,70.3957,70.4038,70.0886,70.129,13511.0
2021-06-03 11:30:00,86.78,86.78,86.43,86.45,47305.0,70.1532,70.1532,69.8703,69.8865,47305.0
2021-06-03 11:35:00,86.41,86.71,86.39,86.66,21596.0,69.8541,70.0966,69.838,70.0562,21596.0
2021-06-03 11:40:00,86.68,87.01,86.68,86.99,9217.0,70.0724,70.3392,70.0724,70.323,9217.0
2021-06-03 11:45:00,86.98,87.03,86.9,87.01,69365.0,70.3149,70.3553,70.2502,70.3392,69365.0
2021-06-03 11:50:00,87.01,87.09,86.92,86.95,14216.0,70.3392,70.4038,70.2664,70.2907,14216.0
2021-06-03 11:55:00,86.95,87.15,86.94,87.08,24213.0,70.2907,70.4523,70.2826,70.3957,24213.0
2021-06-03 12:00:00,87.09,87.13,86.96,87.02,34209.0,70.4038,70.4362,70.2987,70.3472,34209.0
2021-06-03 12:05:00,87.04,87.07,87.0,87.0,11886.0,70.3634,70.3877,70.3311,70.3311,11886.0
2021-06-03 12:10:00,87.04,87.12,87.02,87.08,47844.0,70.3634,70.4281,70.3472,70.3957,47844.0
2021-06-03 12:15:00,87.08,87.12,86.95,86.96,11678.0,70.3957,70.4281,70.2907,70.2987,11678.0
2021-06-03 12:20:00,86.97,87.11,86.88,86.93,11818.0,70.3068,70.42,70.2341,70.2745,11818.0
2021-06-03 12:25:00,86.9,87.03,86.89,86.95,11426.0,70.2502,70.3553,70.2422,70.2907,11426.0
2021-06-03 12:30:00,86.93,86.98,86.76,86.83,11178.0,70.2745,70.3149,70.1371,70.1936,11178.0
2021-06-03 12:35:00,86.83,86.85,86.77,86.83,9161.0,70.1936,70.2098,70.1451,70.1936,9161.0
2021-06-03 12:40:00,86.87,86.9,86.77,86.79,9770.0,70.226,70.2502,70.1451,70.1613,9770.0
2021-06-03 12:45:00,86.78,86.8,86.57,86.6,45349.0,70.1532,70.1694,69.9835,70.0077,45349.0
2021-06-03 12:50:00,86.6,86.72,86.56,86.72,9539.0,70.0077,70.1047,69.9754,70.1047,9539.0
2021-06-03 12:55:00,86.77,86.84,86.74,86.77,9170.0,70.1451,70.2017,70.1209,70.1451,9170.0
2021-06-03 13:00:00,86.8,86.9,86.77,86.85,9903.0,70.1694,70.2502,70.1451,70.2098,9903.0
2021-06-03 13:05:00,86.85,86.86,86.59,86.66,19344.0,70.2098,70.2179,69.9996,70.0562,19344.0
2021-06-03 13:10:00,86.69,86.84,86.64,86.73,14894.0,70.0805,70.2017,70.0401,70.1128,14894.0
2021-06-03 13:15:00,86.73,86.82,86.71,86.78,20825.0,70.1128,70.1856,70.0966,70.1532,20825.0
2021-06-03 13:20:00,86.77,86.89,86.71,86.88,19779.0,70.1451,70.2422,70.0966,70.2341,19779.0
2021-06-03 13:25:00,86.86,86.96,86.8,86.89,28185.0,70.2179,70.2987,70.1694,70.2422,28185.0
2021-06-03 13:30:00,86.88,86.91,86.75,86.9,14365.0,70.2341,70.2583,70.129,70.2502,14365.0
2021-06-03 13:35:00,86.91,86.98,86.83,86.97,20446.0,70.2583,70.3149,70.1936,70.3068,20446.0
2021-06-03 13:40:00,86.97,87.08,86.91,86.97,45844.0,70.3068,70.3957,70.2583,70.3068,45844.0
2021-06-03 13:45:00,86.98,87.25,86.97,87.0,97143.0,70.3149,70.5332,70.3068,70.3311,97143.0
2021-06-03 13:50:00,87.03,87.11,86.97,87.03,16842.0,70.3553,70.42,70.3068,70.3553,16842.0
2021-06-03 13:55:00,87.03,87.19,87.03,87.15,31900.0,70.3553,70.4847,70.3553,70.4523,31900.0
2021-06-03 14:00:00,87.17,87.17,87.0,87.1,11913.0,70.4685,70.4685,70.3311,70.4119,11913.0
2021-06-03 14:05:00,87.12,87.19,87.1,87.13,11573.0,70.4281,70.4847,70.4119,70.4362,11573.0
2021-06-03 14:10:00,87.13,87.26,87.13,87.17,48782.0,70.4362,70.5413,70.4362,70.4685,48782.0
2021-06-03 14:15:00,87.16,87.19,86.97,87.08,9001.0,70.4604,70.4847,70.3068,70.3957,9001.0
2021-06-03 14:20:00,87.09,87.09,86.91,86.96,10004.0,70.4038,70.4038,70.2583,70.2987,10004.0
2021-06-03 14:25:00,86.97,87.03,86.95,86.96,13746.0,70.3068,70.3553,70.2907,70.2987,13746.0
2021-06-03 14:30:00,86.96,87.01,86.91,86.98,10210.0,70.2987,70.3392,70.2583,70.3149,10210.0
2021-06-03 14:35:00,86.97,87.01,86.77,86.85,15049.0,70.3068,70.3392,70.1451,70.2098,15049.0
2021-06-03 14:40:00,86.85,86.88,86.76,86.79,18503.0,70.2098,70.2341,70.1371,70.1613,18503.0
2021-06-03 14:45:00,86.79,86.81,86.63,86.69,21903.0,70.1613,70.1775,70.032,70.0805,21903.0
2021-06-03 14:50:00,86.65,86.72,86.6,86.66,18580.0,70.0481,70.1047,70.0077,70.0562,18580.0
2021-06-03 14:55:00,86.68,86.76,86.51,86.51,22221.0,70.0724,70.1371,69.935,69.935,22221.0
2021-06-03 15:00:00,86.53,86.53,86.34,86.35,39998.0,69.9511,69.9511,69.7975,69.8056,39998.0
2021-06-03 15:05:00,86.35,86.58,86.35,86.56,21033.0,69.8056,69.9915,69.8056,69.9754,21033.0
2021-06-03 15:10:00,86.58,86.58,86.39,86.41,34425.0,69.9915,69.9915,69.838,69.8541,34425.0
2021-06-03 15:15:00,86.4,86.65,86.39,86.61,23054.0,69.846,70.0481,69.838,70.0158,23054.0
2021-06-03 15:20:00,86.61,86.64,86.47,86.61,39635.0,70.0158,70.0401,69.9026,70.0158,39635.0
2021-06-03 15:25:00,86.64,86.71,86.55,86.71,32963.0,70.0401,70.0966,69.9673,70.0966,32963.0
2021-06-03 15:30:00,86.69,86.82,86.69,86.74,46406.0,70.0805,70.1856,70.0805,70.1209,46406.0
2021-06-03 15:35:00,86.74,86.86,86.7,86.73,39888.0,70.1209,70.2179,70.0886,70.1128,39888.0
2021-06-03 15:40:00,86.72,86.81,86.65,86.8,22315.0,70.1047,70.1775,70.0481,70.1694,22315.0
2021-06-03 15:45:00,86.79,86.82,86.72,86.8,54280.0,70.1613,70.1856,70.1047,70.1694,54280.0
2021-06-03 15:50:00,86.8,86.87,86.68,86.69,82661.0,70.1694,70.226,70.0724,70.0805,82661.0
2021-06-03 15:55:00,86.7,86.85,86.66,86.81,165548.0,70.0886,70.2098,70.0562,70.1775,165548.0
2021-06-04 09:30:00,87.27,87.9,86.96,87.3,97938.0,70.5493,71.0586,70.2987,70.5736,97938.0
2021-06-04 09:35:00,87.3,87.46,86.94,87.19,26842.0,70.5736,70.7029,70.2826,70.4847,26842.0
2021-06-04 09:40:00,87.26,87.47,87.01,87.19,25953.0,70.5413,70.711,70.3392,70.4847,25953.0
2021-06-04 09:45:00,87.21,87.36,86.92,86.96,22313.0,70.5008,70.6221,70.2664,70.2987,22313.0
2021-06-04 09:50:00,86.95,86.96,86.46,86.49,28144.0,70.2907,70.2987,69.8945,69.9188,28144.0
2021-06-04 09:55:00,86.49,86.54,86.3,86.5,40102.0,69.9188,69.9592,69.7652,69.9269,40102.0
2021-06-04 10:00:00,86.5,86.54,86.16,86.24,79798.0,69.9269,69.9592,69.652,69.7167,79798.0
2021-06-04 10:05:00,86.26,86.41,86.2,86.24,40528.0,69.7329,69.8541,69.6844,69.7167,40528.0
2021-06-04 10:10:00,86.18,86.27,85.7,85.7,21993.0,69.6682,69.7409,69.2802,69.2802,21993.0
2021-06-04 10:15:00,85.65,85.97,85.65,85.95,46124.0,69.2397,69.4984,69.2397,69.4823,46124.0
2021-06-04 10:20:00,85.93,86.39,85.86,86.33,20566.0,69.4661,69.838,69.4095,69.7894,20566.0
2021-06-04 10:25:00,86.33,86.51,86.24,86.51,22989.0,69.7894,69.935,69.7167,69.935,22989.0
2021-06-04 10:30:00,86.54,86.88,86.54,86.83,19107.0,69.9592,70.2341,69.9592,70.1936,19107.0
2021-06-04 10:35:00,86.84,86.91,86.65,86.69,18540.0,70.2017,70.2583,70.0481,70.0805,18540.0
2021-06-04 10:40:00,86.67,86.67,86.19,86.29,32483.0,70.0643,70.0643,69.6763,69.7571,32483.0
2021-06-04 10:45:00,86.29,86.63,86.22,86.51,25521.0,69.7571,70.032,69.7005,69.935,25521.0
2021-06-04 10:50:00,86.51,86.55,86.32,86.37,11106.0,69.935,69.9673,69.7814,69.8218,11106.0
2021-06-04 10:55:00,86.35,86.5,86.3,86.32,25643.0,69.8056,69.9269,69.7652,69.7814,25643.0
2021-06-04 11:00:00,86.35,86.39,85.96,86.0,22941.0,69.8056,69.838,69.4903,69.5227,22941.0
2021-06-04 11:05:00,85.94,86.09,85.93,85.98,7808.0,69.4742,69.5954,69.4661,69.5065,7808.0
2021-06-04 11:10:00,85.98,86.12,85.95,85.97,13896.0,69.5065,69.6197,69.4823,69.4984,13896.0
2021-06-04 11:15:00,85.97,86.12,85.82,85.84,14245.0,69.4984,69.6197,69.3772,69.3933,14245.0
2021-06-04 11:20:00,85.83,85.97,85.82,85.87,11731.0,69.3852,69.4984,69.3772,69.4176,11731.0
2021-06-04 11:25:00,85.85,85.9,85.7,85.9,22356.0,69.4014,69.4418,69.2802,69.4418,22356.0
2021-06-04 11:30:00,85.9,85.92,85.79,85.82,26090.0,69.4418,69.458,69.3529,69.3772,26090.0
2021-06-04 11:35:00,85.8,85.91,85.76,85.89,19450.0,69.361,69.4499,69.3287,69.4337,19450.0
2021-06-04 11:40:00,85.88,85.92,85.79,85.87,33201.0,69.4257,69.458,69.3529,69.4176,33201.0
2021-06-04 11:45:00,85.87,85.94,85.8,85.85,34355.0,69.4176,69.4742,69.361,69.4014,34355.0
2021-06-04 11:50:00,85.84,86.07,85.84,86.02,16641.0,69.3933,69.5793,69.3933,69.5388,16641.0
2021-06-04 11:55:00,86.06,86.13,86.01,86.1,7427.0,69.5712,69.6278,69.5308,69.6035,7427.0
2021-06-04 12:00:00,86.11,86.19,86.09,86.15,11778.0,69.6116,69.6763,69.5954,69.6439,11778.0
2021-06-04 12:05:00,86.16,86.36,86.16,86.31,26449.0,69.652,69.8137,69.652,69.7733,26449.0
2021-06-04 12:10:00,86.31,86.43,86.29,86.31,11199.0,69.7733,69.8703,69.7571,69.7733,11199.0
2021-06-04 12:15:00,86.3,86.44,86.29,86.39,10133.0,69.7652,69.8784,69.7571,69.838,10133.0
2021-06-04 12:20:00,86.37,86.43,86.29,86.4,6769.0,69.8218,69.8703,69.7571,69.846,6769.0
2021-06-04 12:25:00,86.41,86.45,86.38,86.42,9497.0,69.8541,69.8865,69.8299,69.8622,9497.0
2021-06-04 12:30:00,86.44,86.45,86.36,86.38,8911.0,69.8784,69.8865,69.8137,69.8299,8911.0
2021-06-04 12:35:00,86.39,86.49,86.36,86.48,33395.0,69.838,69.9188,69.8137,69.9107,33395.0
2021-06-04 12:40:00,86.46,86.54,86.44,86.54,7329.0,69.8945,69.9592,69.8784,69.9592,7329.0
2021-06-04 12:45:00,86.55,86.73,86.55,86.71,11364.0,69.9673,70.1128,69.9673,70.0966,11364.0
2021-06-04 12:50:00,86.73,86.85,86.7,86.79,29883.0,70.1128,70.2098,70.0886,70.1613,29883.0
2021-06-04 12:55:00,86.81,87.06,86.81,87.04,21063.0,70.1775,70.3796,70.1775,70.3634,21063.0
2021-06-04 13:00:00,87.05,87.07,86.97,87.06,10821.0,70.3715,70.3877,70.3068,70.3796,10821.0
2021-06-04 13:05:00,87.08,87.12,86.98,87.05,15227.0,70.3957,70.4281,70.3149,70.3715,15227.0
2021-06-04 13:10:00,87.05,87.08,86.97,86.97,9273.0,70.3715,70.3957,70.3068,70.3068,9273.0
2021-06-04 13:15:00,86.98,87.07,86.95,87.03,16698.0,70.3149,70.3877,70.2907,70.3553,16698.0
2021-06-04 13:20:00,87.01,87.12,86.98,87.11,21486.0,70.3392,70.4281,70.3149,70.42,21486.0
2021-06-04 13:25:00,87.11,87.18,87.1,87.18,9933.0,70.42,70.4766,70.4119,70.4766,9933.0
2021-06-04 13:30:00,87.18,87.25,87.16,87.25,26659.0,70.4766,70.5332,70.4604,70.5332,26659.0
2021-06-04 13:35:00,87.24,87.36,87.24,87.3,24147.0,70.5251,70.6221,70.5251,70.5736,24147.0
2021-06-04 13:40:00,87.3,87.32,87.15,87.16,21239.0,70.5736,70.5898,70.4523,70.4604,21239.0
2021-06-04 13:45:00,87.16,87.16,86.95,87.0,60852.0,70.4604,70.4604,70.2907,70.3311,60852.0
2021-06-04 13:50:00,87.0,87.08,86.97,87.0,14952.0,70.3311,70.3957,70.3068,70.3311,14952.0
2021-06-04 13:55:00,87.01,87.05,86.99,87.03,6614.0,70.3392,70.3715,70.323,70.3553,6614.0
2021-06-04 14:00:00,87.02,87.05,86.91,86.98,20982.0,70.3472,70.3715,70.2583,70.3149,20982.0
2021-06-04 14:05:00,86.96,87.01,86.89,86.92,19322.0,70.2987,70.3392,70.2422,70.2664,19322.0
2021-06-04 14:10:00,86.93,86.96,86.82,86.82,14225.0,70.2745,70.2987,70.1856,70.1856,14225.0
2021-06-04 14:15:00,86.81,86.86,86.8,86.83,15708.0,70.1775,70.2179,70.1694,70.1936,15708.0
2021-06-04 14:20:00,86.84,87.01,86.84,86.98,10115.0,70.2017,70.3392,70.2017,70.3149,10115.0
2021-06-04 14:25:00,86.99,87.14,86.95,87.13,32246.0,70.323,70.4443,70.2907,70.4362,32246.0
2021-06-04 14:30:00,87.14,87.19,87.08,87.17,10236.0,70.4443,70.4847,70.3957,70.4685,10236.0
2021-06-04 14:35:00,87.17,87.19,87.14,87.19,12573.0,70.4685,70.4847,70.4443,70.4847,12573.0
2021-06-04 14:40:00,87.18,87.2,87.13,87.14,18477.0,70.4766,70.4928,70.4362,70.4443,18477.0
2021-06-04 14:45:00,87.14,87.3,87.13,87.28,13282.0,70.4443,70.5736,70.4362,70.5574,13282.0
2021-06-04 14:50:00,87.27,87.33,87.19,87.22,13873.0,70.5493,70.5979,70.4847,70.5089,13873.0
2021-06-04 14:55:00,87.23,87.25,87.17,87.2,16021.0,70.517,70.5332,70.4685,70.4928,16021.0
2021-06-04 15:00:00,87.21,87.27,87.15,87.25,20455.0,70.5008,70.5493,70.4523,70.5332,20455.0
2021-06-04 15:05:00,87.25,87.27,87.19,87.23,20104.0,70.5332,70.5493,70.4847,70.517,20104.0
2021-06-04 15:10:00,87.23,87.3,87.21,87.24,20868.0,70.517,70.5736,70.5008,70.5251,20868.0
2021-06-04 15:15:00,87.23,87.32,87.2,87.31,16542.0,70.517,70.5898,70.4928,70.5817,16542.0
2021-06-04 15:20:00,87.33,87.38,87.3,87.31,20322.0,70.5979,70.6383,70.5736,70.5817,20322.0
2021-06-04 15:25:00,87.31,87.47,87.31,87.47,19741.0,70.5817,70.711,70.5817,70.711,19741.0
2021-06-04 15:30:00,87.47,87.66,87.47,87.52,60849.0,70.711,70.8646,70.711,70.7514,60849.0
2021-06-04 15:35:00,87.52,87.61,87.48,87.59,36449.0,70.7514,70.8242,70.7191,70.808,36449.0
2021-06-04 15:40:00,87.58,87.59,87.43,87.51,40356.0,70.8,70.808,70.6787,70.7434,40356.0
2021-06-04 15:45:00,87.5,87.64,87.5,87.64,44934.0,70.7353,70.8485,70.7353,70.8485,44934.0
2021-06-04 15:50:00,87.63,87.71,87.47,87.62,103638.0,70.8404,70.905,70.711,70.8323,103638.0
2021-06-04 15:55:00,87.61,87.62,87.43,87.46,187893.0,70.8242,70.8323,70.6787,70.7029,187893.0
2021-06-07 09:30:00,87.18,87.99,87.18,87.48,76936.0,70.4766,71.1314,70.4766,70.7191,76936.0
2021-06-07 09:35:00,87.4,87.63,87.12,87.55,69932.0,70.6544,70.8404,70.4281,70.7757,69932.0
2021-06-07 09:40:00,87.59,87.88,87.5,87.68,22897.0,70.808,71.0425,70.7353,70.8808,22897.0
2021-06-07 09:45:00,87.7,87.74,87.43,87.62,21473.0,70.897,70.9293,70.6787,70.8323,21473.0
2021-06-07 09:50:00,87.63,87.72,87.29,87.45,15561.0,70.8404,70.9131,70.5655,70.6949,15561.0
2021-06-07 09:55:00,87.5,87.72,87.42,87.42,16987.0,70.7353,70.9131,70.6706,70.6706,16987.0
2021-06-07 10:00:00,87.5,87.5,87.04,87.12,26314.0,70.7353,70.7353,70.3634,70.4281,26314.0
2021-06-07 10:05:00,87.11,87.41,87.11,87.36,17162.0,70.42,70.6625,70.42,70.6221,17162.0
2021-06-07 10:10:00,87.36,87.42,87.16,87.32,14076.0,70.6221,70.6706,70.4604,70.5898,14076.0
2021-06-07 10:15:00,87.36,87.7,87.36,87.59,46840.0,70.6221,70.897,70.6221,70.808,46840.0
2021-06-07 10:20:00,87.6,87.66,87.5,87.53,41661.0,70.8161,70.8646,70.7353,70.7595,41661.0
2021-06-07 10:25:00,87.53,87.66,87.43,87.54,25640.0,70.7595,70.8646,70.6787,70.7676,25640.0
2021-06-07 10:30:00,87.54,87.63,87.43,87.43,37416.0,70.7676,70.8404,70.6787,70.6787,37416.0
2021-06-07 10:35:00,87.41,87.66,87.4,87.58,36387.0,70.6625,70.8646,70.6544,70.8,36387.0
2021-06-07 10:40:00,87.56,87.66,87.5,87.56,14633.0,70.7838,70.8646,70.7353,70.7838,14633.0
2021-06-07 10:45:00,87.57,87.72,87.54,87.61,16699.0,70.7919,70.9131,70.7676,70.8242,16699.0
2021-06-07 10:50:00,87.61,87.68,87.57,87.61,13586.0,70.8242,70.8808,70.7919,70.8242,13586.0
2021-06-07 10:55:00,87.58,87.85,87.58,87.81,36936.0,70.8,71.0182,70.8,70.9859,36936.0
2021-06-07 11:00:00,87.8,87.9,87.67,87.73,28455.0,70.9778,71.0586,70.8727,70.9212,28455.0
2021-06-07 11:05:00,87.72,87.86,87.64,87.73,45980.0,70.9131,71.0263,70.8485,70.9212,45980.0
2021-06-07 11:10:00,87.73,87.75,87.51,87.62,36830.0,70.9212,70.9374,70.7434,70.8323,36830.0
2021-06-07 11:15:00,87.6,87.83,87.52,87.69,23836.0,70.8161,71.0021,70.7514,70.8889,23836.0
2021-06-07 11:20:00,87.68,87.7,87.58,87.65,18385.0,70.8808,70.897,70.8,70.8565,18385.0
2021-06-07 11:25:00,87.65,87.69,87.57,87.63,18983.0,70.8565,70.8889,70.7919,70.8404,18983.0
2021-06-07 11:30:00,87.69,87.92,87.64,87.86,26037.0,70.8889,71.0748,70.8485,71.0263,26037.0
2021-06-07 11:35:00,87.88,87.9,87.73,87.85,12808.0,71.0425,71.0586,70.9212,71.0182,12808.0
2021-06-07 11:40:00,87.84,87.95,87.82,87.93,40785.0,71.0101,71.0991,70.994,71.0829,40785.0
2021-06-07 11:45:00,87.91,87.97,87.77,87.81,8937.0,71.0667,71.1152,70.9535,70.9859,8937.0
2021-06-07 11:50:00,87.81,87.82,87.66,87.74,14534.0,70.9859,70.994,70.8646,70.9293,14534.0
2021-06-07 11:55:00,87.75,87.83,87.63,87.68,29040.0,70.9374,71.0021,70.8404,70.8808,29040.0
2021-06-07 12:00:00,87.68,87.71,87.57,87.68,26450.0,70.8808,70.905,70.7919,70.8808,26450.0
2021-06-07 12:05:00,87.7,87.8,87.67,87.75,16790.0,70.897,70.9778,70.8727,70.9374,16790.0
2021-06-07 12:10:00,87.75,87.82,87.7,87.75,16703.0,70.9374,70.994,70.897,70.9374,16703.0
2021-06-07 12:15:00,87.77,87.82,87.76,87.8,13148.0,70.9535,70.994,70.9455,70.9778,13148.0
2021-06-07 12:20:00,87.8,87.91,87.78,87.81,23913.0,70.9778,71.0667,70.9616,70.9859,23913.0
2021-06-07 12:25:00,87.79,87.83,87.7,87.71,11979.0,70.9697,71.0021,70.897,70.905,11979.0
2021-06-07 12:30:00,87.72,87.81,87.63,87.67,16483.0,70.9131,70.9859,70.8404,70.8727,16483.0
2021-06-07 12:35:00,87.67,87.78,87.64,87.69,21166.0,70.8727,70.9616,70.8485,70.8889,21166.0
2021-06-07 12:40:00,87.71,87.72,87.63,87.67,15910.0,70.905,70.9131,70.8404,70.8727,15910.0
2021-06-07 12:45:00,87.67,87.82,87.64,87.79,9983.0,70.8727,70.994,70.8485,70.9697,9983.0
2021-06-07 12:50:00,87.78,87.88,87.78,87.81,12580.0,70.9616,71.0425,70.9616,70.9859,12580.0
2021-06-07 12:55:00,87.84,87.9,87.83,87.85,16249.0,71.0101,71.0586,71.0021,71.0182,16249.0
2021-06-07 13:00:00,87.88,87.88,87.57,87.58,9130.0,71.0425,71.0425,70.7919,70.8,9130.0
2021-06-07 13:05:00,87.57,87.58,87.51,87.56,11621.0,70.7919,70.8,70.7434,70.7838,11621.0
2021-06-07 13:10:00,87.61,87.67,87.57,87.63,12911.0,70.8242,70.8727,70.7919,70.8404,12911.0
2021-06-07 13:15:00,87.64,87.64,87.48,87.57,14348.0,70.8485,70.8485,70.7191,70.7919,14348.0
2021-06-07 13:20:00,87.58,87.59,87.45,87.45,13084.0,70.8,70.808,70.6949,70.6949,13084.0
2021-06-07 13:25:00,87.48,87.54,87.34,87.38,16681.0,70.7191,70.7676,70.6059,70.6383,16681.0
2021-06-07 13:30:00,87.38,87.43,87.29,87.34,11720.0,70.6383,70.6787,70.5655,70.6059,11720.0
2021-06-07 13:35:00,87.35,87.37,87.2,87.21,12230.0,70.614,70.6302,70.4928,70.5008,12230.0
2021-06-07 13:40:00,87.16,87.19,87.06,87.08,11625.0,70.4604,70.4847,70.3796,70.3957,11625.0
2021-06-07 13:45:00,87.06,87.2,87.05,87.11,14332.0,70.3796,70.4928,70.3715,70.42,14332.0
2021-06-07 13:50:00,87.11,87.15,87.07,87.07,5934.0,70.42,70.4523,70.3877,70.3877,5934.0
2021-06-07 13:55:00,87.06,87.11,87.03,87.08,11843.0,70.3796,70.42,70.3553,70.3957,11843.0
2021-06-07 14:00:00,87.09,87.12,87.02,87.09,8877.0,70.4038,70.4281,70.3472,70.4038,8877.0
2021-06-07 14:05:00,87.08,87.23,87.07,87.22,18492.0,70.3957,70.517,70.3877,70.5089,18492.0
2021-06-07 14:10:00,87.22,87.42,87.22,87.39,9482.0,70.5089,70.6706,70.5089,70.6464,9482.0
2021-06-07 14:15:00,87.4,87.43,87.32,87.36,11803.0,70.6544,70.6787,70.5898,70.6221,11803.0
2021-06-07 14:20:00,87.36,87.4,87.28,87.31,12290.0,70.6221,70.6544,70.5574,70.5817,12290.0
2021-06-07 14:25:00,87.29,87.34,87.26,87.33,11796.0,70.5655,70.6059,70.5413,70.5979,11796.0
2021-06-07 14:30:00,87.31,87.31,87.18,87.18,4566.0,70.5817,70.5817,70.4766,70.4766,4566.0
2021-06-07 14:35:00,87.17,87.18,87.14,87.17,4103.0,70.4685,70.4766,70.4443,70.4685,4103.0
2021-06-07 14:40:00,87.16,87.27,87.05,87.05,111936.0,70.4604,70.5493,70.3715,70.3715,111936.0
2021-06-07 14:45:00,87.04,87.26,87.02,87.26,14759.0,70.3634,70.5413,70.3472,70.5413,14759.0
2021-06-07 14:50:00,87.25,87.29,87.19,87.26,8925.0,70.5332,70.5655,70.4847,70.5413,8925.0
2021-06-07 14:55:00,87.27,87.27,87.03,87.06,23904.0,70.5493,70.5493,70.3553,70.3796,23904.0
2021-06-07 15:00:00,87.08,87.14,86.95,86.98,16756.0,70.3957,70.4443,70.2907,70.3149,16756.0
2021-06-07 15:05:00,86.95,86.98,86.9,86.97,5145.0,70.2907,70.3149,70.2502,70.3068,5145.0
2021-06-07 15:10:00,86.93,86.95,86.84,86.93,23389.0,70.2745,70.2907,70.2017,70.2745,23389.0
2021-06-07 15:15:00,86.94,86.98,86.91,86.96,5119.0,70.2826,70.3149,70.2583,70.2987,5119.0
2021-06-07 15:20:00,86.95,86.99,86.85,86.85,9496.0,70.2907,70.323,70.2098,70.2098,9496.0
2021-06-07 15:25:00,86.85,86.91,86.81,86.85,20827.0,70.2098,70.2583,70.1775,70.2098,20827.0
2021-06-07 15:30:00,86.85,87.12,86.85,87.03,44561.0,70.2098,70.4281,70.2098,70.3553,44561.0
2021-06-07 15:35:00,87.02,87.06,86.94,87.0,22778.0,70.3472,70.3796,70.2826,70.3311,22778.0
2021-06-07 15:40:00,86.98,86.99,86.88,86.88,20953.0,70.3149,70.323,70.2341,70.2341,20953.0
2021-06-07 15:45:00,86.89,86.97,86.85,86.9,36281.0,70.2422,70.3068,70.2098,70.2502,36281.0
2021-06-07 15:50:00,86.9,87.01,86.9,86.97,58989.0,70.2502,70.3392,70.2502,70.3068,58989.0
2021-06-07 15:55:00,86.97,87.08,86.87,87.02,117356.0,70.3068,70.3957,70.226,70.3472,117356.0
2021-06-08 09:30:00,85.33,85.99,85.06,85.59,85661.0,68.981,69.5146,68.7628,69.1912,85661.0
2021-06-08 09:35:00,85.56,85.62,84.34,84.49,90784.0,69.167,69.2155,68.1807,68.302,90784.0
2021-06-08 09:40:00,84.51,85.09,84.43,84.94,50456.0,68.3182,68.787,68.2535,68.6658,50456.0
2021-06-08 09:45:00,84.87,85.08,84.62,84.62,17144.0,68.6092,68.7789,68.4071,68.4071,17144.0
2021-06-08 09:50:00,84.64,84.67,84.39,84.65,32515.0,68.4232,68.4475,68.2211,68.4313,32515.0
2021-06-08 09:55:00,84.67,84.81,84.54,84.81,18167.0,68.4475,68.5607,68.3424,68.5607,18167.0
2021-06-08 10:00:00,84.87,85.47,84.87,85.38,28799.0,68.6092,69.0942,68.6092,69.0215,28799.0
2021-06-08 10:05:00,85.41,85.61,85.36,85.48,14555.0,69.0457,69.2074,69.0053,69.1023,14555.0
2021-06-08 10:10:00,85.48,86.05,85.47,85.98,20451.0,69.1023,69.5631,69.0942,69.5065,20451.0
2021-06-08 10:15:00,85.96,86.21,85.92,86.19,20494.0,69.4903,69.6924,69.458,69.6763,20494.0
2021-06-08 10:20:00,86.24,86.53,86.13,86.53,16501.0,69.7167,69.9511,69.6278,69.9511,16501.0
2021-06-08 10:25:00,86.53,87.02,86.52,87.0,19588.0,69.9511,70.3472,69.943,70.3311,19588.0
2021-06-08 10:30:00,87.01,87.3,87.01,87.28,27445.0,70.3392,70.5736,70.3392,70.5574,27445.0
2021-06-08 10:35:00,87.31,87.54,87.16,87.34,31684.0,70.5817,70.7676,70.4604,70.6059,31684.0
2021-06-08 10:40:00,87.38,87.61,87.38,87.56,31298.0,70.6383,70.8242,70.6383,70.7838,31298.0
2021-06-08 10:45:00,87.58,87.7,87.51,87.58,30531.0,70.8,70.897,70.7434,70.8,30531.0
2021-06-08 10:50:00,87.55,87.59,87.21,87.34,17706.0,70.7757,70.808,70.5008,70.6059,17706.0
2021-06-08 10:55:00,87.35,87.44,87.29,87.36,6411.0,70.614,70.6868,70.5655,70.6221,6411.0
2021-06-08 11:00:00,87.37,87.39,87.12,87.36,12505.0,70.6302,70.6464,70.4281,70.6221,12505.0
2021-06-08 11:05:00,87.36,87.46,87.33,87.39,11610.0,70.6221,70.7029,70.5979,70.6464,11610.0
2021-06-08 11:10:00,87.35,87.35,86.58,86.58,22312.0,70.614,70.614,69.9915,69.9915,22312.0
2021-06-08 11:15:00,86.6,86.8,86.52,86.65,31088.0,70.0077,70.1694,69.943,70.0481,31088.0
2021-06-08 11:20:00,86.63,86.81,86.4,86.46,13995.0,70.032,70.1775,69.846,69.8945,13995.0
2021-06-08 11:25:00,86.43,86.7,86.4,86.64,14370.0,69.8703,70.0886,69.846,70.0401,14370.0
2021-06-08 11:30:00,86.63,86.74,86.49,86.74,12507.0,70.032,70.1209,69.9188,70.1209,12507.0
2021-06-08 11:35:00,86.72,86.99,86.7,86.96,48977.0,70.1047,70.323,70.0886,70.2987,48977.0
2021-06-08 11:40:00,86.96,87.08,86.92,87.08,7971.0,70.2987,70.3957,70.2664,70.3957,7971.0
2021-06-08 11:45:00,87.06,87.32,87.06,87.3,8821.0,70.3796,70.5898,70.3796,70.5736,8821.0
2021-06-08 11:50:00,87.32,87.35,87.18,87.18,13177.0,70.5898,70.614,70.4766,70.4766,13177.0
2021-06-08 11:55:00,87.16,87.23,87.13,87.19,6286.0,70.4604,70.517,70.4362,70.4847,6286.0
2021-06-08 12:00:00,87.21,87.22,86.94,87.11,36224.0,70.5008,70.5089,70.2826,70.42,36224.0
2021-06-08 12:05:00,87.09,87.27,87.04,87.16,6714.0,70.4038,70.5493,70.3634,70.4604,6714.0
2021-06-08 12:10:00,87.14,87.22,87.06,87.14,9125.0,70.4443,70.5089,70.3796,70.4443,9125.0
2021-06-08 12:15:00,87.14,87.38,87.13,87.37,184312.0,70.4443,70.6383,70.4362,70.6302,184312.0
2021-06-08 12:20:00,87.39,87.44,87.0,87.01,53898.0,70.6464,70.6868,70.3311,70.3392,53898.0
2021-06-08 12:25:00,87.0,87.14,86.98,87.14,12076.0,70.3311,70.4443,70.3149,70.4443,12076.0
2021-06-08 12:30:00,87.12,87.12,87.03,87.12,8336.0,70.4281,70.4281,70.3553,70.4281,8336.0
2021-06-08 12:35:00,87.13,87.18,87.08,87.12,7002.0,70.4362,70.4766,70.3957,70.4281,7002.0
2021-06-08 12:40:00,87.11,87.23,87.1,87.13,6996.0,70.42,70.517,70.4119,70.4362,6996.0
2021-06-08 12:45:00,87.12,87.14,87.0,87.14,9362.0,70.4281,70.4443,70.3311,70.4443,9362.0
2021-06-08 12:50:00,87.14,87.15,87.01,87.01,7776.0,70.4443,70.4523,70.3392,70.3392,7776.0
2021-06-08 12:55:00,87.02,87.11,86.97,87.1,11735.0,70.3472,70.42,70.3068,70.4119,11735.0
2021-06-08 13:00:00,87.1,87.15,86.93,86.95,12855.0,70.4119,70.4523,70.2745,70.2907,12855.0
2021-06-08 13:05:00,86.92,86.98,86.88,86.89,10123.0,70.2664,70.3149,70.2341,70.2422,10123.0
2021-06-08 13:10:00,86.89,86.99,86.85,86.87,11548.0,70.2422,70.323,70.2098,70.226,11548.0
2021-06-08 13:15:00,86.86,86.89,86.8,86.83,19578.0,70.2179,70.2422,70.1694,70.1936,19578.0
2021-06-08 13:20:00,86.85,86.91,86.81,86.81,18097.0,70.2098,70.2583,70.1775,70.1775,18097.0
2021-06-08 13:25:00,86.81,86.86,86.69,86.69,18955.0,70.1775,70.2179,70.0805,70.0805,18955.0
2021-06-08 13:30:00,86.68,86.82,86.68,86.71,11667.0,70.0724,70.1856,70.0724,70.0966,11667.0
2021-06-08 13:35:00,86.69,86.7,86.55,86.62,14695.0,70.0805,70.0886,69.9673,70.0239,14695.0
2021-06-08 13:40:00,86.61,86.76,86.61,86.74,10659.0,70.0158,70.1371,70.0158,70.1209,10659.0
2021-06-08 13:45:00,86.73,86.77,86.61,86.61,19205.0,70.1128,70.1451,70.0158,70.0158,19205.0
2021-06-08 13:50:00,86.63,86.63,86.44,86.48,7544.0,70.032,70.032,69.8784,69.9107,7544.0
2021-06-08 13:55:00,86.51,86.65,86.51,86.64,5367.0,69.935,70.0481,69.935,70.0401,5367.0
2021-06-08 14:00:00,86.68,86.72,86.61,86.67,13921.0,70.0724,70.1047,70.0158,70.0643,13921.0
2021-06-08 14:05:00,86.71,86.76,86.69,86.75,8932.0,70.0966,70.1371,70.0805,70.129,8932.0
2021-06-08 14:10:00,86.75,86.86,86.74,86.83,10557.0,70.129,70.2179,70.1209,70.1936,10557.0
2021-06-08 14:15:00,86.83,86.91,86.81,86.84,9017.0,70.1936,70.2583,70.1775,70.2017,9017.0
2021-06-08 14:20:00,86.87,86.96,86.82,86.95,6682.0,70.226,70.2987,70.1856,70.2907,6682.0
2021-06-08 14:25:00,86.94,87.08,86.9,87.07,11258.0,70.2826,70.3957,70.2502,70.3877,11258.0
2021-06-08 14:30:00,87.07,87.1,86.95,86.97,7768.0,70.3877,70.4119,70.2907,70.3068,7768.0
2021-06-08 14:35:00,86.97,87.07,86.95,87.06,11253.0,70.3068,70.3877,70.2907,70.3796,11253.0
2021-06-08 14:40:00,87.05,87.08,86.96,87.04,11797.0,70.3715,70.3957,70.2987,70.3634,11797.0
2021-06-08 14:45:00,87.03,87.1,86.98,87.09,12254.0,70.3553,70.4119,70.3149,70.4038,12254.0
2021-06-08 14:50:00,87.08,87.17,87.08,87.12,9198.0,70.3957,70.4685,70.3957,70.4281,9198.0
2021-06-08 14:55:00,87.13,87.21,87.13,87.16,12694.0,70.4362,70.5008,70.4362,70.4604,12694.0
2021-06-08 15:00:00,87.14,87.26,87.12,87.19,15062.0,70.4443,70.5413,70.4281,70.4847,15062.0
2021-06-08 15:05:00,87.18,87.21,87.11,87.21,12275.0,70.4766,70.5008,70.42,70.5008,12275.0
2021-06-08 15:10:00,87.21,87.34,87.19,87.26,14116.0,70.5008,70.6059,70.4847,70.5413,14116.0
2021-06-08 15:15:00,87.24,87.48,87.22,87.45,14830.0,70.5251,70.7191,70.5089,70.6949,14830.0
2021-06-08 15:20:00,87.45,87.51,87.35,87.49,32409.0,70.6949,70.7434,70.614,70.7272,32409.0
2021-06-08 15:25:00,87.47,87.48,87.37,87.38,25559.0,70.711,70.7191,70.6302,70.6383,25559.0
2021-06-08 15:30:00,87.36,87.49,87.33,87.44,137655.0,70.6221,70.7272,70.5979,70.6868,137655.0
2021-06-08 15:35:00,87.42,87.51,87.33,87.4,39753.0,70.6706,70.7434,70.5979,70.6544,39753.0
2021-06-08 15:40:00,87.4,87.42,87.25,87.34,46664.0,70.6544,70.6706,70.5332,70.6059,46664.0
2021-06-08 15:45:00,87.33,87.38,87.03,87.03,37584.0,70.5979,70.6383,70.3553,70.3553,37584.0
2021-06-08 15:50:00,87.07,87.28,87.06,87.28,87027.0,70.3877,70.5574,70.3796,70.5574,87027.0
2021-06-08 15:55:00,87.28,87.42,87.19,87.4,107483.0,70.5574,70.6706,70.4847,70.6544,107483.0
2021-06-09 09:30:00,87.5,87.94,86.8,86.85,73423.0,70.7353,71.091,70.1694,70.2098,73423.0
2021-06-09 09:35:00,86.93,87.05,86.53,86.62,11581.0,70.2745,70.3715,69.9511,70.0239,11581.0
2021-06-09 09:40:00,86.55,86.64,86.2,86.55,18226.0,69.9673,70.0401,69.6844,69.9673,18226.0
2021-06-09 09:45:00,86.52,87.2,86.5,86.87,45205.0,69.943,70.4928,69.9269,70.226,45205.0
2021-06-09 09:50:00,86.71,87.01,86.57,86.9,14240.0,70.0966,70.3392,69.9835,70.2502,14240.0
2021-06-09 09:55:00,86.91,87.16,86.85,86.85,15198.0,70.2583,70.4604,70.2098,70.2098,15198.0
2021-06-09 10:00:00,86.85,87.37,86.85,87.04,21540.0,70.2098,70.6302,70.2098,70.3634,21540.0
2021-06-09 10:05:00,87.04,87.45,87.02,87.4,28105.0,70.3634,70.6949,70.3472,70.6544,28105.0
2021-06-09 10:10:00,87.45,87.48,87.14,87.35,40450.0,70.6949,70.7191,70.4443,70.614,40450.0
2021-06-09 10:15:00,87.33,87.34,86.97,87.09,50910.0,70.5979,70.6059,70.3068,70.4038,50910.0
2021-06-09 10:20:00,87.08,87.36,87.07,87.14,12530.0,70.3957,70.6221,70.3877,70.4443,12530.0
2021-06-09 10:25:00,87.12,87.37,87.12,87.29,19921.0,70.4281,70.6302,70.4281,70.5655,19921.0
2021-06-09 10:30:00,87.27,87.41,87.03,87.19,25709.0,70.5493,70.6625,70.3553,70.4847,25709.0
2021-06-09 10:35:00,87.2,87.24,87.06,87.19,17389.0,70.4928,70.5251,70.3796,70.4847,17389.0
2021-06-09 10:40:00,87.2,87.32,87.05,87.32,14667.0,70.4928,70.5898,70.3715,70.5898,14667.0
2021-06-09 10:45:00,87.37,87.46,87.27,87.35,15913.0,70.6302,70.7029,70.5493,70.614,15913.0
2021-06-09 10:50:00,87.32,87.39,87.16,87.3,12616.0,70.5898,70.6464,70.4604,70.5736,12616.0
2021-06-09 10:55:00,87.27,87.42,87.02,87.03,43234.0,70.5493,70.6706,70.3472,70.3553,43234.0
2021-06-09 11:00:00,87.01,87.3,87.0,87.17,18486.0,70.3392,70.5736,70.3311,70.4685,18486.0
2021-06-09 11:05:00,87.2,87.21,87.05,87.16,7994.0,70.4928,70.5008,70.3715,70.4604,7994.0
2021-06-09 11:10:00,87.17,87.24,86.99,87.0,10235.0,70.4685,70.5251,70.323,70.3311,10235.0
2021-06-09 11:15:00,87.0,87.12,86.98,87.06,14715.0,70.3311,70.4281,70.3149,70.3796,14715.0
2021-06-09 11:20:00,87.07,87.13,86.95,86.97,21701.0,70.3877,70.4362,70.2907,70.3068,21701.0
2021-06-09 11:25:00,86.94,87.0,86.7,86.76,25317.0,70.2826,70.3311,70.0886,70.1371,25317.0
2021-06-09 11:30:00,86.8,86.88,86.74,86.78,3729.0,70.1694,70.2341,70.1209,70.1532,3729.0
2021-06-09 11:35:00,86.76,86.84,86.64,86.83,4952.0,70.1371,70.2017,70.0401,70.1936,4952.0
2021-06-09 11:40:00,86.82,86.82,86.69,86.76,4689.0,70.1856,70.1856,70.0805,70.1371,4689.0
2021-06-09 11:45:00,86.77,86.91,86.77,86.88,5009.0,70.1451,70.2583,70.1451,70.2341,5009.0
2021-06-09 11:50:00,86.86,86.94,86.79,86.86,5359.0,70.2179,70.2826,70.1613,70.2179,5359.0
2021-06-09 11:55:00,86.85,86.92,86.72,86.77,11433.0,70.2098,70.2664,70.1047,70.1451,11433.0
2021-06-09 12:00:00,86.75,86.8,86.7,86.76,9619.0,70.129,70.1694,70.0886,70.1371,9619.0
2021-06-09 12:05:00,86.77,86.77,86.59,86.63,5771.0,70.1451,70.1451,69.9996,70.032,5771.0
2021-06-09 12:10:00,86.63,86.69,86.6,86.69,6472.0,70.032,70.0805,70.0077,70.0805,6472.0
2021-06-09 12:15:00,86.64,86.74,86.59,86.71,23699.0,70.0401,70.1209,69.9996,70.0966,23699.0
2021-06-09 12:20:00,86.74,86.92,86.72,86.86,6742.0,70.1209,70.2664,70.1047,70.2179,6742.0
2021-06-09 12:25:00,86.87,86.93,86.82,86.83,4577.0,70.226,70.2745,70.1856,70.1936,4577.0
2021-06-09 12:30:00,86.85,86.93,86.83,86.91,4775.0,70.2098,70.2745,70.1936,70.2583,4775.0
2021-06-09 12:35:00,86.9,86.97,86.85,86.95,6133.0,70.2502,70.3068,70.2098,70.2907,6133.0
2021-06-09 12:40:00,86.97,87.11,86.96,86.98,11344.0,70.3068,70.42,70.2987,70.3149,11344.0
2021-06-09 12:45:00,86.98,87.03,86.95,86.99,14761.0,70.3149,70.3553,70.2907,70.323,14761.0
2021-06-09 12:50:00,87.01,87.03,86.92,87.01,18651.0,70.3392,70.3553,70.2664,70.3392,18651.0
2021-06-09 12:55:00,87.03,87.07,86.95,86.97,14396.0,70.3553,70.3877,70.2907,70.3068,14396.0
2021-06-09 13:00:00,86.95,87.03,86.9,87.0,10224.0,70.2907,70.3553,70.2502,70.3311,10224.0
2021-06-09 13:05:00,87.02,87.09,86.99,87.0,5151.0,70.3472,70.4038,70.323,70.3311,5151.0
2021-06-09 13:10:00,87.01,87.05,86.94,86.97,5212.0,70.3392,70.3715,70.2826,70.3068,5212.0
2021-06-09 13:15:00,86.99,87.04,86.94,86.97,13478.0,70.323,70.3634,70.2826,70.3068,13478.0
2021-06-09 13:20:00,86.97,87.03,86.86,86.86,10295.0,70.3068,70.3553,70.2179,70.2179,10295.0
2021-06-09 13:25:00,86.84,86.92,86.83,86.84,7269.0,70.2017,70.2664,70.1936,70.2017,7269.0
2021-06-09 13:30:00,86.81,86.85,86.78,86.85,6688.0,70.1775,70.2098,70.1532,70.2098,6688.0
2021-06-09 13:35:00,86.85,86.93,86.85,86.91,4217.0,70.2098,70.2745,70.2098,70.2583,4217.0
2021-06-09 13:40:00,86.92,86.92,86.74,86.78,6515.0,70.2664,70.2664,70.1209,70.1532,6515.0
2021-06-09 13:45:00,86.82,86.89,86.8,86.8,8646.0,70.1856,70.2422,70.1694,70.1694,8646.0
2021-06-09 13:50:00,86.8,86.85,86.77,86.79,5680.0,70.1694,70.2098,70.1451,70.1613,5680.0
2021-06-09 13:55:00,86.79,86.87,86.76,86.87,6492.0,70.1613,70.226,70.1371,70.226,6492.0
2021-06-09 14:00:00,86.88,86.97,86.85,86.92,6659.0,70.2341,70.3068,70.2098,70.2664,6659.0
2021-06-09 14:05:00,86.94,86.94,86.82,86.89,16205.0,70.2826,70.2826,70.1856,70.2422,16205.0
2021-06-09 14:10:00,86.91,87.13,86.91,87.04,11158.0,70.2583,70.4362,70.2583,70.3634,11158.0
2021-06-09 14:15:00,87.05,87.07,86.93,86.97,8984.0,70.3715,70.3877,70.2745,70.3068,8984.0
2021-06-09 14:20:00,86.97,87.0,86.89,86.96,13033.0,70.3068,70.3311,70.2422,70.2987,13033.0
2021-06-09 14:25:00,86.96,87.1,86.96,87.04,10953.0,70.2987,70.4119,70.2987,70.3634,10953.0
2021-06-09 14:30:00,87.02,87.02,86.84,86.96,12262.0,70.3472,70.3472,70.2017,70.2987,12262.0
2021-06-09 14:35:00,86.96,87.07,86.93,86.98,11441.0,70.2987,70.3877,70.2745,70.3149,11441.0
2021-06-09 14:40:00,86.94,87.01,86.89,86.94,9981.0,70.2826,70.3392,70.2422,70.2826,9981.0
2021-06-09 14:45:00,86.95,87.04,86.92,86.94,9227.0,70.2907,70.3634,70.2664,70.2826,9227.0
2021-06-09 14:50:00,86.95,86.98,86.8,86.83,21806.0,70.2907,70.3149,70.1694,70.1936,21806.0
2021-06-09 14:55:00,86.85,86.88,86.81,86.83,11118.0,70.2098,70.2341,70.1775,70.1936,11118.0
2021-06-09 15:00:00,86.83,86.87,86.72,86.73,18616.0,70.1936,70.226,70.1047,70.1128,18616.0
2021-06-09 15:05:00,86.73,86.74,86.4,86.4,27686.0,70.1128,70.1209,69.846,69.846,27686.0
2021-06-09 15:10:00,86.43,86.54,86.35,86.35,16299.0,69.8703,69.9592,69.8056,69.8056,16299.0
2021-06-09 15:15:00,86.37,86.42,86.26,86.27,15666.0,69.8218,69.8622,69.7329,69.7409,15666.0
2021-06-09 15:20:00,86.27,86.3,86.2,86.28,18079.0,69.7409,69.7652,69.6844,69.749,18079.0
2021-06-09 15:25:00,86.26,86.31,86.04,86.05,15679.0,69.7329,69.7733,69.555,69.5631,15679.0
2021-06-09 15:30:00,86.04,86.05,85.89,85.89,26870.0,69.555,69.5631,69.4337,69.4337,26870.0
2021-06-09 15:35:00,85.9,85.9,85.8,85.83,21678.0,69.4418,69.4418,69.361,69.3852,21678.0
2021-06-09 15:40:00,85.84,85.9,85.8,85.82,40843.0,69.3933,69.4418,69.361,69.3772,40843.0
2021-06-09 15:45:00,85.82,86.04,85.81,85.94,35083.0,69.3772,69.555,69.3691,69.4742,35083.0
2021-06-09 15:50:00,85.95,86.1,85.9,86.03,79612.0,69.4823,69.6035,69.4418,69.5469,79612.0
2021-06-09 15:55:00,86.02,86.2,85.76,85.79,214055.0,69.5388,69.6844,69.3287,69.3529,214055.0
2021-06-10 09:30:00,87.37,87.52,86.66,86.73,67939.0,70.6302,70.7514,70.0562,70.1128,67939.0
2021-06-10 09:35:00,86.72,87.33,86.51,86.89,82128.0,70.1047,70.5979,69.935,70.2422,82128.0
2021-06-10 09:40:00,86.87,87.4,86.79,87.14,20238.0,70.226,70.6544,70.1613,70.4443,20238.0
2021-06-10 09:45:00,87.13,87.17,86.7,87.01,16913.0,70.4362,70.4685,70.0886,70.3392,16913.0
2021-06-10 09:50:00,87.02,87.17,86.87,86.9,11549.0,70.3472,70.4685,70.226,70.2502,11549.0
2021-06-10 09:55:00,86.87,87.13,86.53,86.58,18072.0,70.226,70.4362,69.9511,69.9915,18072.0
2021-06-10 10:00:00,86.63,86.74,86.44,86.72,93267.0,70.032,70.1209,69.8784,70.1047,93267.0
2021-06-10 10:05:00,86.7,86.93,86.65,86.67,11854.0,70.0886,70.2745,70.0481,70.0643,11854.0
2021-06-10 10:10:00,86.67,86.76,86.5,86.61,29304.0,70.0643,70.1371,69.9269,70.0158,29304.0
2021-06-10 10:15:00,86.65,86.69,86.42,86.56,14103.0,70.0481,70.0805,69.8622,69.9754,14103.0
2021-06-10 10:20:00,86.62,86.62,86.44,86.58,9382.0,70.0239,70.0239,69.8784,69.9915,9382.0
2021-06-10 10:25:00,86.54,86.74,86.53,86.59,29221.0,69.9592,70.1209,69.9511,69.9996,29221.0
2021-06-10 10:30:00,86.58,86.61,86.45,86.48,17652.0,69.9915,70.0158,69.8865,69.9107,17652.0
2021-06-10 10:35:00,86.48,86.58,86.31,86.39,16468.0,69.9107,69.9915,69.7733,69.838,16468.0
2021-06-10 10:40:00,86.34,86.47,86.3,86.44,22734.0,69.7975,69.9026,69.7652,69.8784,22734.0
2021-06-10 10:45:00,86.46,86.5,86.36,86.43,97161.0,69.8945,69.9269,69.8137,69.8703,97161.0
2021-06-10 10:50:00,86.42,86.59,86.29,86.33,34847.0,69.8622,69.9996,69.7571,69.7894,34847.0
2021-06-10 10:55:00,86.28,86.62,86.2,86.61,22717.0,69.749,70.0239,69.6844,70.0158,22717.0
2021-06-10 11:00:00,86.61,86.73,86.53,86.67,10997.0,70.0158,70.1128,69.9511,70.0643,10997.0
2021-06-10 11:05:00,86.68,86.75,86.56,86.69,9913.0,70.0724,70.129,69.9754,70.0805,9913.0
2021-06-10 11:10:00,86.71,86.77,86.6,86.68,11278.0,70.0966,70.1451,70.0077,70.0724,11278.0
2021-06-10 11:15:00,86.67,86.76,86.62,86.69,14562.0,70.0643,70.1371,70.0239,70.0805,14562.0
2021-06-10 11:20:00,86.68,86.79,86.63,86.73,10022.0,70.0724,70.1613,70.032,70.1128,10022.0
2021-06-10 11:25:00,86.7,86.82,86.63,86.7,13643.0,70.0886,70.1856,70.032,70.0886,13643.0
2021-06-10 11:30:00,86.7,86.73,86.62,86.63,12804.0,70.0886,70.1128,70.0239,70.032,12804.0
2021-06-10 11:35:00,86.64,86.71,86.62,86.67,11650.0,70.0401,70.0966,70.0239,70.0643,11650.0
2021-06-10 11:40:00,86.68,86.85,86.68,86.76,10571.0,70.0724,70.2098,70.0724,70.1371,10571.0
2021-06-10 11:45:00,86.78,86.84,86.64,86.69,11344.0,70.1532,70.2017,70.0401,70.0805,11344.0
2021-06-10 11:50:00,86.7,86.76,86.61,86.68,15445.0,70.0886,70.1371,70.0158,70.0724,15445.0
2021-06-10 11:55:00,86.69,86.69,86.53,86.56,5867.0,70.0805,70.0805,69.9511,69.9754,5867.0
2021-06-10 12:00:00,86.56,86.58,86.47,86.5,11816.0,69.9754,69.9915,69.9026,69.9269,11816.0
2021-06-10 12:05:00,86.51,86.59,85.69,85.78,63734.0,69.935,69.9996,69.2721,69.3448,63734.0
2021-06-10 12:10:00,85.78,85.83,84.84,85.33,66530.0,69.3448,69.3852,68.5849,68.981,66530.0
2021-06-10 12:15:00,85.36,86.13,85.33,86.02,101552.0,69.0053,69.6278,68.981,69.5388,101552.0
2021-06-10 12:20:00,86.05,86.15,85.84,86.05,55496.0,69.5631,69.6439,69.3933,69.5631,55496.0
2021-06-10 12:25:00,86.05,86.23,86.05,86.15,13598.0,69.5631,69.7086,69.5631,69.6439,13598.0
2021-06-10 12:30:00,86.16,86.32,86.08,86.31,22480.0,69.652,69.7814,69.5873,69.7733,22480.0
2021-06-10 12:35:00,86.34,86.68,86.23,86.66,14186.0,69.7975,70.0724,69.7086,70.0562,14186.0
2021-06-10 12:40:00,86.67,86.67,86.46,86.5,8608.0,70.0643,70.0643,69.8945,69.9269,8608.0
2021-06-10 12:45:00,86.5,86.51,86.39,86.41,6187.0,69.9269,69.935,69.838,69.8541,6187.0
2021-06-10 12:50:00,86.38,86.55,86.34,86.44,18882.0,69.8299,69.9673,69.7975,69.8784,18882.0
2021-06-10 12:55:00,86.42,86.44,86.24,86.43,8263.0,69.8622,69.8784,69.7167,69.8703,8263.0
2021-06-10 13:00:00,86.46,86.53,86.34,86.44,8222.0,69.8945,69.9511,69.7975,69.8784,8222.0
2021-06-10 13:05:00,86.41,86.48,86.39,86.4,17126.0,69.8541,69.9107,69.838,69.846,17126.0
2021-06-10 13:10:00,86.39,86.49,86.34,86.34,8336.0,69.838,69.9188,69.7975,69.7975,8336.0
2021-06-10 13:15:00,86.32,86.35,86.18,86.25,86172.0,69.7814,69.8056,69.6682,69.7248,86172.0
2021-06-10 13:20:00,86.25,86.31,86.13,86.29,78270.0,69.7248,69.7733,69.6278,69.7571,78270.0
2021-06-10 13:25:00,86.33,86.33,86.18,86.2,8518.0,69.7894,69.7894,69.6682,69.6844,8518.0
2021-06-10 13:30:00,86.2,86.33,86.06,86.18,19871.0,69.6844,69.7894,69.5712,69.6682,19871.0
2021-06-10 13:35:00,86.1,86.14,86.01,86.08,6354.0,69.6035,69.6359,69.5308,69.5873,6354.0
2021-06-10 13:40:00,86.06,86.13,85.99,86.0,13317.0,69.5712,69.6278,69.5146,69.5227,13317.0
2021-06-10 13:45:00,85.99,86.16,85.89,86.16,35700.0,69.5146,69.652,69.4337,69.652,35700.0
2021-06-10 13:50:00,86.19,86.32,86.15,86.32,7989.0,69.6763,69.7814,69.6439,69.7814,7989.0
2021-06-10 13:55:00,86.33,86.33,86.24,86.25,4037.0,69.7894,69.7894,69.7167,69.7248,4037.0
2021-06-10 14:00:00,86.25,86.33,86.24,86.25,5978.0,69.7248,69.7894,69.7167,69.7248,5978.0
2021-06-10 14:05:00,86.25,86.38,86.22,86.38,10338.0,69.7248,69.8299,69.7005,69.8299,10338.0
2021-06-10 14:10:00,86.39,86.4,86.25,86.37,6445.0,69.838,69.846,69.7248,69.8218,6445.0
2021-06-10 14:15:00,86.37,86.52,86.37,86.47,6548.0,69.8218,69.943,69.8218,69.9026,6548.0
2021-06-10 14:20:00,86.48,86.49,86.32,86.48,8653.0,69.9107,69.9188,69.7814,69.9107,8653.0
2021-06-10 14:25:00,86.47,86.47,86.26,86.33,42161.0,69.9026,69.9026,69.7329,69.7894,42161.0
2021-06-10 14:30:00,86.32,86.33,86.17,86.2,20327.0,69.7814,69.7894,69.6601,69.6844,20327.0
2021-06-10 14:35:00,86.2,86.25,86.15,86.21,21686.0,69.6844,69.7248,69.6439,69.6924,21686.0
2021-06-10 14:40:00,86.21,86.24,86.09,86.12,31942.0,69.6924,69.7167,69.5954,69.6197,31942.0
2021-06-10 14:45:00,86.11,86.18,86.01,86.17,32624.0,69.6116,69.6682,69.5308,69.6601,32624.0
2021-06-10 14:50:00,86.17,86.3,86.14,86.18,24374.0,69.6601,69.7652,69.6359,69.6682,24374.0
2021-06-10 14:55:00,86.17,86.22,86.07,86.09,37858.0,69.6601,69.7005,69.5793,69.5954,37858.0
2021-06-10 15:00:00,86.1,86.14,86.03,86.07,29855.0,69.6035,69.6359,69.5469,69.5793,29855.0
2021-06-10 15:05:00,86.07,86.12,86.0,86.1,16620.0,69.5793,69.6197,69.5227,69.6035,16620.0
2021-06-10 15:10:00,86.1,86.15,86.02,86.11,11951.0,69.6035,69.6439,69.5388,69.6116,11951.0
2021-06-10 15:15:00,86.11,86.18,86.08,86.16,14799.0,69.6116,69.6682,69.5873,69.652,14799.0
2021-06-10 15:20:00,86.16,86.23,86.14,86.23,13416.0,69.652,69.7086,69.6359,69.7086,13416.0
2021-06-10 15:25:00,86.21,86.21,86.08,86.1,18372.0,69.6924,69.6924,69.5873,69.6035,18372.0
2021-06-10 15:30:00,86.09,86.29,86.09,86.27,23257.0,69.5954,69.7571,69.5954,69.7409,23257.0
2021-06-10 15:35:00,86.27,86.35,86.14,86.27,27453.0,69.7409,69.8056,69.6359,69.7409,27453.0
2021-06-10 15:40:00,86.27,86.37,86.23,86.37,29338.0,69.7409,69.8218,69.7086,69.8218,29338.0
2021-06-10 15:45:00,86.37,86.41,86.2,86.21,33610.0,69.8218,69.8541,69.6844,69.6924,33610.0
2021-06-10 15:50:00,86.22,86.45,86.22,86.23,49659.0,69.7005,69.8865,69.7005,69.7086,49659.0
2021-06-10 15:55:00,86.24,86.32,86.13,86.17,141369.0,69.7167,69.7814,69.6278,69.6601,141369.0
2021-06-11 09:30:00,86.94,87.7,86.9,87.25,70372.0,70.2826,70.897,70.2502,70.5332,70372.0
2021-06-11 09:35:00,87.33,87.38,86.59,86.69,38150.0,70.5979,70.6383,69.9996,70.0805,38150.0
2021-06-11 09:40:00,86.67,86.95,86.47,86.66,12232.0,70.0643,70.2907,69.9026,70.0562,12232.0
2021-06-11 09:45:00,86.66,86.71,86.4,86.4,13417.0,70.0562,70.0966,69.846,69.846,13417.0
2021-06-11 09:50:00,86.38,86.52,86.21,86.41,240962.0,69.8299,69.943,69.6924,69.8541,240962.0
2021-06-11 09:55:00,86.41,86.41,86.22,86.29,23856.0,69.8541,69.8541,69.7005,69.7571,23856.0
2021-06-11 10:00:00,86.29,86.33,86.17,86.24,17617.0,69.7571,69.7894,69.6601,69.7167,17617.0
2021-06-11 10:05:00,86.28,86.49,86.09,86.11,43330.0,69.749,69.9188,69.5954,69.6116,43330.0
2021-06-11 10:10:00,86.13,86.21,86.05,86.21,16075.0,69.6278,69.6924,69.5631,69.6924,16075.0
2021-06-11 10:15:00,86.21,86.33,86.18,86.25,75704.0,69.6924,69.7894,69.6682,69.7248,75704.0
2021-06-11 10:20:00,86.24,86.3,86.04,86.29,8664.0,69.7167,69.7652,69.555,69.7571,8664.0
2021-06-11 10:25:00,86.29,86.35,86.19,86.33,12416.0,69.7571,69.8056,69.6763,69.7894,12416.0
2021-06-11 10:30:00,86.34,86.36,86.2,86.36,21203.0,69.7975,69.8137,69.6844,69.8137,21203.0
2021-06-11 10:35:00,86.32,86.5,86.3,86.45,99549.0,69.7814,69.9269,69.7652,69.8865,99549.0
2021-06-11 10:40:00,86.42,86.6,86.35,86.59,32380.0,69.8622,70.0077,69.8056,69.9996,32380.0
2021-06-11 10:45:00,86.61,86.66,86.34,86.42,9837.0,70.0158,70.0562,69.7975,69.8622,9837.0
2021-06-11 10:50:00,86.43,86.64,86.43,86.64,6264.0,69.8703,70.0401,69.8703,70.0401,6264.0
2021-06-11 10:55:00,86.67,86.75,86.56,86.56,20163.0,70.0643,70.129,69.9754,69.9754,20163.0
2021-06-11 11:00:00,86.57,86.57,86.33,86.34,17728.0,69.9835,69.9835,69.7894,69.7975,17728.0
2021-06-11 11:05:00,86.29,86.42,86.15,86.36,10499.0,69.7571,69.8622,69.6439,69.8137,10499.0
2021-06-11 11:10:00,86.36,86.36,86.24,86.3,4702.0,69.8137,69.8137,69.7167,69.7652,4702.0
2021-06-11 11:15:00,86.36,86.36,86.07,86.15,5600.0,69.8137,69.8137,69.5793,69.6439,5600.0
2021-06-11 11:20:00,86.11,86.28,86.1,86.28,9381.0,69.6116,69.749,69.6035,69.749,9381.0
2021-06-11 11:25:00,86.25,86.34,86.15,86.27,7402.0,69.7248,69.7975,69.6439,69.7409,7402.0
2021-06-11 11:30:00,86.32,86.44,86.31,86.4,14258.0,69.7814,69.8784,69.7733,69.846,14258.0
2021-06-11 11:35:00,86.35,86.45,86.35,86.42,10298.0,69.8056,69.8865,69.8056,69.8622,10298.0
2021-06-11 11:40:00,86.4,86.42,86.33,86.39,11175.0,69.846,69.8622,69.7894,69.838,11175.0
2021-06-11 11:45:00,86.4,86.44,86.35,86.4,7267.0,69.846,69.8784,69.8056,69.846,7267.0
2021-06-11 11:50:00,86.38,86.41,86.32,86.38,7584.0,69.8299,69.8541,69.7814,69.8299,7584.0
2021-06-11 11:55:00,86.38,86.44,86.25,86.25,216521.0,69.8299,69.8784,69.7248,69.7248,216521.0
2021-06-11 12:00:00,86.26,86.26,86.19,86.23,27506.0,69.7329,69.7329,69.6763,69.7086,27506.0
2021-06-11 12:05:00,86.23,86.24,86.18,86.21,17977.0,69.7086,69.7167,69.6682,69.6924,17977.0
2021-06-11 12:10:00,86.22,86.23,86.12,86.23,7596.0,69.7005,69.7086,69.6197,69.7086,7596.0
2021-06-11 12:15:00,86.21,86.21,86.13,86.13,8564.0,69.6924,69.6924,69.6278,69.6278,8564.0
2021-06-11 12:20:00,86.14,86.18,86.07,86.09,59228.0,69.6359,69.6682,69.5793,69.5954,59228.0
2021-06-11 12:25:00,86.1,86.15,85.96,86.0,15271.0,69.6035,69.6439,69.4903,69.5227,15271.0
2021-06-11 12:30:00,86.03,86.11,86.03,86.07,189396.0,69.5469,69.6116,69.5469,69.5793,189396.0
2021-06-11 12:35:00,86.07,86.07,85.96,86.04,7425.0,69.5793,69.5793,69.4903,69.555,7425.0
2021-06-11 12:40:00,86.0,86.08,86.0,86.03,55239.0,69.5227,69.5873,69.5227,69.5469,55239.0
2021-06-11 12:45:00,86.05,86.09,86.0,86.07,10623.0,69.5631,69.5954,69.5227,69.5793,10623.0
2021-06-11 12:50:00,86.07,86.11,86.03,86.07,18670.0,69.5793,69.6116,69.5469,69.5793,18670.0
2021-06-11 12:55:00,86.09,86.09,86.02,86.03,8081.0,69.5954,69.5954,69.5388,69.5469,8081.0
2021-06-11 13:00:00,86.04,86.1,86.02,86.06,11542.0,69.555,69.6035,69.5388,69.5712,11542.0
2021-06-11 13:05:00,86.08,86.14,86.03,86.09,56137.0,69.5873,69.6359,69.5469,69.5954,56137.0
2021-06-11 13:10:00,86.09,86.13,86.05,86.09,18095.0,69.5954,69.6278,69.5631,69.5954,18095.0
2021-06-11 13:15:00,86.06,86.09,86.02,86.03,12008.0,69.5712,69.5954,69.5388,69.5469,12008.0
2021-06-11 13:20:00,86.02,86.09,86.02,86.05,24211.0,69.5388,69.5954,69.5388,69.5631,24211.0
2021-06-11 13:25:00,86.06,86.06,85.94,85.95,9440.0,69.5712,69.5712,69.4742,69.4823,9440.0
2021-06-11 13:30:00,85.95,86.03,85.91,86.0,7773.0,69.4823,69.5469,69.4499,69.5227,7773.0
2021-06-11 13:35:00,85.99,86.0,85.93,85.94,5182.0,69.5146,69.5227,69.4661,69.4742,5182.0
2021-06-11 13:40:00,85.94,85.94,85.9,85.92,9248.0,69.4742,69.4742,69.4418,69.458,9248.0
2021-06-11 13:45:00,85.92,85.92,85.72,85.72,84843.0,69.458,69.458,69.2963,69.2963,84843.0
2021-06-11 13:50:00,85.77,85.86,85.73,85.84,18792.0,69.3367,69.4095,69.3044,69.3933,18792.0
2021-06-11 13:55:00,85.84,85.85,85.74,85.76,7656.0,69.3933,69.4014,69.3125,69.3287,7656.0
2021-06-11 14:00:00,85.78,85.86,85.74,85.76,106583.0,69.3448,69.4095,69.3125,69.3287,106583.0
2021-06-11 14:05:00,85.77,85.82,85.73,85.74,7004.0,69.3367,69.3772,69.3044,69.3125,7004.0
2021-06-11 14:10:00,85.77,85.81,85.74,85.8,6391.0,69.3367,69.3691,69.3125,69.361,6391.0
2021-06-11 14:15:00,85.8,85.82,85.69,85.7,13231.0,69.361,69.3772,69.2721,69.2802,13231.0
2021-06-11 14:20:00,85.69,85.75,85.58,85.62,6191.0,69.2721,69.3206,69.1831,69.2155,6191.0
2021-06-11 14:25:00,85.64,85.86,85.63,85.84,29226.0,69.2316,69.4095,69.2236,69.3933,29226.0
2021-06-11 14:30:00,85.84,85.86,85.76,85.83,23476.0,69.3933,69.4095,69.3287,69.3852,23476.0
2021-06-11 14:35:00,85.81,85.84,85.78,85.8,11659.0,69.3691,69.3933,69.3448,69.361,11659.0
2021-06-11 14:40:00,85.81,85.86,85.79,85.84,62406.0,69.3691,69.4095,69.3529,69.3933,62406.0
2021-06-11 14:45:00,85.84,85.87,85.79,85.84,37801.0,69.3933,69.4176,69.3529,69.3933,37801.0
2021-06-11 14:50:00,85.86,85.99,85.82,85.84,20768.0,69.4095,69.5146,69.3772,69.3933,20768.0
2021-06-11 14:55:00,85.84,85.87,85.79,85.84,31942.0,69.3933,69.4176,69.3529,69.3933,31942.0
2021-06-11 15:00:00,85.84,85.9,85.82,85.84,53051.0,69.3933,69.4418,69.3772,69.3933,53051.0
2021-06-11 15:05:00,85.84,85.88,85.82,85.84,33198.0,69.3933,69.4257,69.3772,69.3933,33198.0
2021-06-11 15:10:00,85.85,85.88,85.81,85.84,32415.0,69.4014,69.4257,69.3691,69.3933,32415.0
2021-06-11 15:15:00,85.83,85.83,85.68,85.69,15710.0,69.3852,69.3852,69.264,69.2721,15710.0
2021-06-11 15:20:00,85.67,85.68,85.58,85.65,32803.0,69.2559,69.264,69.1831,69.2397,32803.0
2021-06-11 15:25:00,85.65,85.69,85.57,85.58,28061.0,69.2397,69.2721,69.1751,69.1831,28061.0
2021-06-11 15:30:00,85.57,85.61,85.48,85.5,34471.0,69.1751,69.2074,69.1023,69.1185,34471.0
2021-06-11 15:35:00,85.51,85.54,85.37,85.4,31784.0,69.1266,69.1508,69.0134,69.0376,31784.0
2021-06-11 15:40:00,85.4,85.43,85.29,85.3,55111.0,69.0376,69.0619,68.9487,68.9568,55111.0
2021-06-11 15:45:00,85.3,85.31,85.2,85.26,58812.0,68.9568,68.9649,68.876,68.9245,58812.0
2021-06-11 15:50:00,85.27,85.38,85.26,85.34,87851.0,68.9325,69.0215,68.9245,68.9891,87851.0
2021-06-11 15:55:00,85.33,85.46,85.2,85.44,206833.0,68.981,69.0861,68.876,69.07,206833.0
2021-06-14 09:30:00,86.04,86.38,85.98,86.16,74002.0,69.555,69.8299,69.5065,69.652,74002.0
2021-06-14 09:35:00,86.14,86.31,85.83,85.9,53246.0,69.6359,69.7733,69.3852,69.4418,53246.0
2021-06-14 09:40:00,85.88,86.43,85.73,86.42,67846.0,69.4257,69.8703,69.3044,69.8622,67846.0
2021-06-14 09:45:00,86.41,86.61,86.26,86.31,41265.0,69.8541,70.0158,69.7329,69.7733,41265.0
2021-06-14 09:50:00,86.29,86.46,86.16,86.38,41203.0,69.7571,69.8945,69.652,69.8299,41203.0
2021-06-14 09:55:00,86.37,86.76,86.29,86.7,110578.0,69.8218,70.1371,69.7571,70.0886,110578.0
2021-06-14 10:00:00,86.73,86.89,86.47,86.88,38968.0,70.1128,70.2422,69.9026,70.2341,38968.0
2021-06-14 10:05:00,86.89,86.89,86.67,86.78,25978.0,70.2422,70.2422,70.0643,70.1532,25978.0
2021-06-14 10:10:00,86.8,87.01,86.73,86.94,38906.0,70.1694,70.3392,70.1128,70.2826,38906.0
2021-06-14 10:15:00,86.92,87.14,86.91,87.06,35526.0,70.2664,70.4443,70.2583,70.3796,35526.0
2021-06-14 10:20:00,87.08,87.34,87.02,87.3,29366.0,70.3957,70.6059,70.3472,70.5736,29366.0
2021-06-14 10:25:00,87.3,87.31,86.78,86.82,48499.0,70.5736,70.5817,70.1532,70.1856,48499.0
2021-06-14 10:30:00,86.84,87.08,86.77,86.92,156526.0,70.2017,70.3957,70.1451,70.2664,156526.0
2021-06-14 10:35:00,86.93,86.94,86.65,86.85,44490.0,70.2745,70.2826,70.0481,70.2098,44490.0
2021-06-14 10:40:00,86.87,86.9,86.52,86.74,42498.0,70.226,70.2502,69.943,70.1209,42498.0
2021-06-14 10:45:00,86.66,86.68,86.47,86.59,58249.0,70.0562,70.0724,69.9026,69.9996,58249.0
2021-06-14 10:50:00,86.6,86.72,86.57,86.67,39067.0,70.0077,70.1047,69.9835,70.0643,39067.0
2021-06-14 10:55:00,86.64,86.76,86.53,86.56,22133.0,70.0401,70.1371,69.9511,69.9754,22133.0
2021-06-14 11:00:00,86.58,86.62,86.44,86.52,77328.0,69.9915,70.0239,69.8784,69.943,77328.0
2021-06-14 11:05:00,86.52,86.64,86.44,86.62,16077.0,69.943,70.0401,69.8784,70.0239,16077.0
2021-06-14 11:10:00,86.58,86.62,86.48,86.49,15430.0,69.9915,70.0239,69.9107,69.9188,15430.0
2021-06-14 11:15:00,86.49,86.6,86.47,86.52,29402.0,69.9188,70.0077,69.9026,69.943,29402.0
2021-06-14 11:20:00,86.52,86.53,86.36,86.42,16702.0,69.943,69.9511,69.8137,69.8622,16702.0
2021-06-14 11:25:00,86.42,86.49,86.24,86.49,14725.0,69.8622,69.9188,69.7167,69.9188,14725.0
2021-06-14 11:30:00,86.5,86.5,85.85,85.86,22588.0,69.9269,69.9269,69.4014,69.4095,22588.0
2021-06-14 11:35:00,85.86,86.02,85.55,85.56,20088.0,69.4095,69.5388,69.1589,69.167,20088.0
2021-06-14 11:40:00,85.56,85.64,85.51,85.53,12652.0,69.167,69.2316,69.1266,69.1427,12652.0
2021-06-14 11:45:00,85.51,85.68,85.47,85.6,17537.0,69.1266,69.264,69.0942,69.1993,17537.0
2021-06-14 11:50:00,85.55,85.66,85.53,85.62,11220.0,69.1589,69.2478,69.1427,69.2155,11220.0
2021-06-14 11:55:00,85.59,85.64,85.49,85.52,25563.0,69.1912,69.2316,69.1104,69.1346,25563.0
2021-06-14 12:00:00,85.54,85.59,85.44,85.52,7527.0,69.1508,69.1912,69.07,69.1346,7527.0
2021-06-14 12:05:00,85.53,85.54,85.25,85.27,11173.0,69.1427,69.1508,68.9164,68.9325,11173.0
2021-06-14 12:10:00,85.26,85.33,85.19,85.21,16083.0,68.9245,68.981,68.8679,68.884,16083.0
2021-06-14 12:15:00,85.19,85.27,85.17,85.17,13532.0,68.8679,68.9325,68.8517,68.8517,13532.0
2021-06-14 12:20:00,85.18,85.18,84.98,84.98,11312.0,68.8598,68.8598,68.6981,68.6981,11312.0
2021-06-14 12:25:00,84.94,84.99,84.85,84.85,12489.0,68.6658,68.7062,68.593,68.593,12489.0
2021-06-14 12:30:00,84.81,84.85,84.72,84.79,21102.0,68.5607,68.593,68.4879,68.5445,21102.0
2021-06-14 12:35:00,84.77,84.9,84.7,84.79,11766.0,68.5283,68.6334,68.4717,68.5445,11766.0
2021-06-14 12:40:00,84.77,84.77,84.63,84.7,8483.0,68.5283,68.5283,68.4152,68.4717,8483.0
2021-06-14 12:45:00,84.7,84.78,84.65,84.66,8439.0,68.4717,68.5364,68.4313,68.4394,8439.0
2021-06-14 12:50:00,84.67,84.82,84.66,84.81,11337.0,68.4475,68.5688,68.4394,68.5607,11337.0
2021-06-14 12:55:00,84.82,84.94,84.78,84.84,15295.0,68.5688,68.6658,68.5364,68.5849,15295.0
2021-06-14 13:00:00,84.83,84.86,84.7,84.7,12022.0,68.5768,68.6011,68.4717,68.4717,12022.0
2021-06-14 13:05:00,84.7,84.72,84.61,84.69,8986.0,68.4717,68.4879,68.399,68.4637,8986.0
2021-06-14 13:10:00,84.68,84.83,84.61,84.83,93417.0,68.4556,68.5768,68.399,68.5768,93417.0
2021-06-14 13:15:00,84.83,85.02,84.83,84.99,51345.0,68.5768,68.7304,68.5768,68.7062,51345.0
2021-06-14 13:20:00,84.99,85.0,84.77,84.77,13120.0,68.7062,68.7143,68.5283,68.5283,13120.0
2021-06-14 13:25:00,84.71,84.86,84.71,84.86,6609.0,68.4798,68.6011,68.4798,68.6011,6609.0
2021-06-14 13:30:00,84.83,84.93,84.79,84.93,8004.0,68.5768,68.6577,68.5445,68.6577,8004.0
2021-06-14 13:35:00,84.93,84.98,84.75,84.78,87451.0,68.6577,68.6981,68.5122,68.5364,87451.0
2021-06-14 13:40:00,84.81,84.87,84.77,84.81,19567.0,68.5607,68.6092,68.5283,68.5607,19567.0
2021-06-14 13:45:00,84.78,84.82,84.72,84.81,8675.0,68.5364,68.5688,68.4879,68.5607,8675.0
2021-06-14 13:50:00,84.82,84.82,84.66,84.68,37356.0,68.5688,68.5688,68.4394,68.4556,37356.0
2021-06-14 13:55:00,84.66,84.68,84.48,84.5,32027.0,68.4394,68.4556,68.2939,68.3101,32027.0
2021-06-14 14:00:00,84.47,84.52,84.2,84.22,15014.0,68.2858,68.3262,68.0675,68.0837,15014.0
2021-06-14 14:05:00,84.2,84.28,84.13,84.23,18228.0,68.0675,68.1322,68.011,68.0918,18228.0
2021-06-14 14:10:00,84.22,84.31,84.17,84.21,8657.0,68.0837,68.1565,68.0433,68.0756,8657.0
2021-06-14 14:15:00,84.2,84.33,84.19,84.25,15591.0,68.0675,68.1726,68.0595,68.108,15591.0
2021-06-14 14:20:00,84.23,84.29,84.07,84.29,13174.0,68.0918,68.1403,67.9625,68.1403,13174.0
2021-06-14 14:25:00,84.26,84.27,84.13,84.18,8075.0,68.1161,68.1241,68.011,68.0514,8075.0
2021-06-14 14:30:00,84.18,84.35,84.18,84.35,17485.0,68.0514,68.1888,68.0514,68.1888,17485.0
2021-06-14 14:35:00,84.34,84.35,84.16,84.26,11000.0,68.1807,68.1888,68.0352,68.1161,11000.0
2021-06-14 14:40:00,84.25,84.48,84.24,84.45,7892.0,68.108,68.2939,68.0999,68.2696,7892.0
2021-06-14 14:45:00,84.45,84.49,84.4,84.48,6386.0,68.2696,68.302,68.2292,68.2939,6386.0
2021-06-14 14:50:00,84.48,84.54,84.45,84.52,10189.0,68.2939,68.3424,68.2696,68.3262,10189.0
2021-06-14 14:55:00,84.53,84.58,84.46,84.56,10424.0,68.3343,68.3747,68.2777,68.3586,10424.0
2021-06-14 15:00:00,84.58,84.78,84.54,84.67,42542.0,68.3747,68.5364,68.3424,68.4475,42542.0
2021-06-14 15:05:00,84.68,84.71,84.59,84.59,30185.0,68.4556,68.4798,68.3828,68.3828,30185.0
2021-06-14 15:10:00,84.57,84.64,84.5,84.62,15480.0,68.3667,68.4232,68.3101,68.4071,15480.0
2021-06-14 15:15:00,84.62,84.63,84.5,84.55,13984.0,68.4071,68.4152,68.3101,68.3505,13984.0
2021-06-14 15:20:00,84.55,84.75,84.52,84.75,22096.0,68.3505,68.5122,68.3262,68.5122,22096.0
2021-06-14 15:25:00,84.74,84.74,84.57,84.59,24476.0,68.5041,68.5041,68.3667,68.3828,24476.0
2021-06-14 15:30:00,84.59,84.69,84.59,84.61,35791.0,68.3828,68.4637,68.3828,68.399,35791.0
2021-06-14 15:35:00,84.61,84.61,84.48,84.55,36342.0,68.399,68.399,68.2939,68.3505,36342.0
2021-06-14 15:40:00,84.56,84.7,84.53,84.62,40644.0,68.3586,68.4717,68.3343,68.4071,40644.0
2021-06-14 15:45:00,84.64,84.78,84.6,84.72,45910.0,68.4232,68.5364,68.3909,68.4879,45910.0
2021-06-14 15:50:00,84.72,84.76,84.65,84.67,74603.0,68.4879,68.5203,68.4313,68.4475,74603.0
2021-06-14 15:55:00,84.68,84.88,84.67,84.86,197774.0,68.4556,68.6173,68.4475,68.6011,197774.0
2021-06-15 09:30:00,85.03,85.85,85.03,85.43,60795.0,68.7385,69.4014,68.7385,69.0619,60795.0
2021-06-15 09:35:00,85.38,85.56,85.2,85.56,23383.0,69.0215,69.167,68.876,69.167,23383.0
2021-06-15 09:40:00,85.59,85.66,85.46,85.55,34844.0,69.1912,69.2478,69.0861,69.1589,34844.0
2021-06-15 09:45:00,85.59,86.12,85.48,86.07,33150.0,69.1912,69.6197,69.1023,69.5793,33150.0
2021-06-15 09:50:00,86.03,86.08,85.55,85.73,25175.0,69.5469,69.5873,69.1589,69.3044,25175.0
2021-06-15 09:55:00,85.7,85.95,85.58,85.84,40638.0,69.2802,69.4823,69.1831,69.3933,40638.0
2021-06-15 10:00:00,85.84,86.16,85.81,86.09,19132.0,69.3933,69.652,69.3691,69.5954,19132.0
2021-06-15 10:05:00,86.09,86.3,86.04,86.2,20854.0,69.5954,69.7652,69.555,69.6844,20854.0
2021-06-15 10:10:00,86.22,86.26,85.42,85.53,37773.0,69.7005,69.7329,69.0538,69.1427,37773.0
2021-06-15 10:15:00,85.58,85.75,85.52,85.73,17148.0,69.1831,69.3206,69.1346,69.3044,17148.0
2021-06-15 10:20:00,85.71,85.95,85.64,85.91,20688.0,69.2882,69.4823,69.2316,69.4499,20688.0
2021-06-15 10:25:00,85.85,85.85,85.26,85.3,23317.0,69.4014,69.4014,68.9245,68.9568,23317.0
2021-06-15 10:30:00,85.36,85.4,85.18,85.31,17250.0,69.0053,69.0376,68.8598,68.9649,17250.0
2021-06-15 10:35:00,85.26,85.44,85.15,85.43,16181.0,68.9245,69.07,68.8355,69.0619,16181.0
2021-06-15 10:40:00,85.44,85.44,85.27,85.31,12899.0,69.07,69.07,68.9325,68.9649,12899.0
2021-06-15 10:45:00,85.29,85.42,85.19,85.42,15901.0,68.9487,69.0538,68.8679,69.0538,15901.0
2021-06-15 10:50:00,85.46,85.52,85.3,85.42,15116.0,69.0861,69.1346,68.9568,69.0538,15116.0
2021-06-15 10:55:00,85.46,85.52,85.34,85.34,8710.0,69.0861,69.1346,68.9891,68.9891,8710.0
2021-06-15 11:00:00,85.28,85.31,85.12,85.14,12223.0,68.9406,68.9649,68.8113,68.8274,12223.0
2021-06-15 11:05:00,85.14,85.43,85.12,85.33,12906.0,68.8274,69.0619,68.8113,68.981,12906.0
2021-06-15 11:10:00,85.33,85.34,85.17,85.17,12500.0,68.981,68.9891,68.8517,68.8517,12500.0
2021-06-15 11:15:00,85.17,85.39,85.17,85.39,10611.0,68.8517,69.0295,68.8517,69.0295,10611.0
2021-06-15 11:20:00,85.36,85.38,85.17,85.23,13538.0,69.0053,69.0215,68.8517,68.9002,13538.0
2021-06-15 11:25:00,85.23,85.23,85.03,85.09,36999.0,68.9002,68.9002,68.7385,68.787,36999.0
2021-06-15 11:30:00,85.08,85.08,84.92,84.94,14176.0,68.7789,68.7789,68.6496,68.6658,14176.0
2021-06-15 11:35:00,84.92,84.95,84.62,84.67,14789.0,68.6496,68.6739,68.4071,68.4475,14789.0
2021-06-15 11:40:00,84.69,84.75,84.59,84.75,18625.0,68.4637,68.5122,68.3828,68.5122,18625.0
2021-06-15 11:45:00,84.75,84.96,84.74,84.81,30389.0,68.5122,68.6819,68.5041,68.5607,30389.0
2021-06-15 11:50:00,84.83,84.86,84.72,84.75,16004.0,68.5768,68.6011,68.4879,68.5122,16004.0
2021-06-15 11:55:00,84.77,84.95,84.7,84.74,53508.0,68.5283,68.6739,68.4717,68.5041,53508.0
2021-06-15 12:00:00,84.73,84.74,84.48,84.61,42415.0,68.496,68.5041,68.2939,68.399,42415.0
2021-06-15 12:05:00,84.62,84.75,84.53,84.68,14702.0,68.4071,68.5122,68.3343,68.4556,14702.0
2021-06-15 12:10:00,84.68,84.81,84.68,84.74,33689.0,68.4556,68.5607,68.4556,68.5041,33689.0
2021-06-15 12:15:00,84.73,84.86,84.72,84.72,76495.0,68.496,68.6011,68.4879,68.4879,76495.0
2021-06-15 12:20:00,84.73,84.94,84.73,84.89,111213.0,68.496,68.6658,68.496,68.6253,111213.0
2021-06-15 12:25:00,84.87,85.0,84.8,84.83,69754.0,68.6092,68.7143,68.5526,68.5768,69754.0
2021-06-15 12:30:00,84.85,85.03,84.84,84.84,34668.0,68.593,68.7385,68.5849,68.5849,34668.0
2021-06-15 12:35:00,84.87,84.92,84.79,84.84,16569.0,68.6092,68.6496,68.5445,68.5849,16569.0
2021-06-15 12:40:00,84.85,85.12,84.82,85.06,36408.0,68.593,68.8113,68.5688,68.7628,36408.0
2021-06-15 12:45:00,85.08,85.12,84.95,85.04,13600.0,68.7789,68.8113,68.6739,68.7466,13600.0
2021-06-15 12:50:00,85.02,85.11,84.98,85.05,97451.0,68.7304,68.8032,68.6981,68.7547,97451.0
2021-06-15 12:55:00,85.05,85.21,84.98,85.11,44172.0,68.7547,68.884,68.6981,68.8032,44172.0
2021-06-15 13:00:00,85.11,85.17,84.93,85.1,51945.0,68.8032,68.8517,68.6577,68.7951,51945.0
2021-06-15 13:05:00,85.11,85.18,85.0,85.04,61583.0,68.8032,68.8598,68.7143,68.7466,61583.0
2021-06-15 13:10:00,85.05,85.15,85.0,85.15,19445.0,68.7547,68.8355,68.7143,68.8355,19445.0
2021-06-15 13:15:00,85.14,85.14,85.0,85.12,46579.0,68.8274,68.8274,68.7143,68.8113,46579.0
2021-06-15 13:20:00,85.11,85.25,85.04,85.05,71878.0,68.8032,68.9164,68.7466,68.7547,71878.0
2021-06-15 13:25:00,85.04,85.18,85.04,85.15,28507.0,68.7466,68.8598,68.7466,68.8355,28507.0
2021-06-15 13:30:00,85.15,85.2,85.1,85.16,34863.0,68.8355,68.876,68.7951,68.8436,34863.0
2021-06-15 13:35:00,85.14,85.18,85.01,85.1,99352.0,68.8274,68.8598,68.7224,68.7951,99352.0
2021-06-15 13:40:00,85.11,85.17,85.05,85.09,25048.0,68.8032,68.8517,68.7547,68.787,25048.0
2021-06-15 13:45:00,85.07,85.13,85.01,85.11,23885.0,68.7709,68.8194,68.7224,68.8032,23885.0
2021-06-15 13:50:00,85.1,85.15,84.99,85.01,41948.0,68.7951,68.8355,68.7062,68.7224,41948.0
2021-06-15 13:55:00,85.01,85.09,84.91,85.03,63015.0,68.7224,68.787,68.6415,68.7385,63015.0
2021-06-15 14:00:00,85.07,85.27,85.04,85.26,62828.0,68.7709,68.9325,68.7466,68.9245,62828.0
2021-06-15 14:05:00,85.27,85.3,85.12,85.18,71025.0,68.9325,68.9568,68.8113,68.8598,71025.0
2021-06-15 14:10:00,85.19,85.3,85.18,85.25,28478.0,68.8679,68.9568,68.8598,68.9164,28478.0
2021-06-15 14:15:00,85.24,85.44,85.21,85.42,63329.0,68.9083,69.07,68.884,69.0538,63329.0
2021-06-15 14:20:00,85.39,85.47,85.36,85.45,20210.0,69.0295,69.0942,69.0053,69.0781,20210.0
2021-06-15 14:25:00,85.44,85.66,85.4,85.64,62704.0,69.07,69.2478,69.0376,69.2316,62704.0
2021-06-15 14:30:00,85.64,85.64,85.4,85.44,71839.0,69.2316,69.2316,69.0376,69.07,71839.0
2021-06-15 14:35:00,85.44,85.5,85.35,85.39,53486.0,69.07,69.1185,68.9972,69.0295,53486.0
2021-06-15 14:40:00,85.35,85.42,85.32,85.37,40264.0,68.9972,69.0538,68.973,69.0134,40264.0
2021-06-15 14:45:00,85.37,85.38,85.28,85.34,15686.0,69.0134,69.0215,68.9406,68.9891,15686.0
2021-06-15 14:50:00,85.33,85.45,85.29,85.43,21886.0,68.981,69.0781,68.9487,69.0619,21886.0
2021-06-15 14:55:00,85.43,85.49,85.38,85.42,21121.0,69.0619,69.1104,69.0215,69.0538,21121.0
2021-06-15 15:00:00,85.41,85.49,85.32,85.33,17715.0,69.0457,69.1104,68.973,68.981,17715.0
2021-06-15 15:05:00,85.33,85.4,85.32,85.34,21519.0,68.981,69.0376,68.973,68.9891,21519.0
2021-06-15 15:10:00,85.33,85.48,85.33,85.4,21185.0,68.981,69.1023,68.981,69.0376,21185.0
2021-06-15 15:15:00,85.4,85.49,85.35,85.46,41579.0,69.0376,69.1104,68.9972,69.0861,41579.0
2021-06-15 15:20:00,85.46,85.57,85.44,85.48,45422.0,69.0861,69.1751,69.07,69.1023,45422.0
2021-06-15 15:25:00,85.48,85.52,85.4,85.5,39893.0,69.1023,69.1346,69.0376,69.1185,39893.0
2021-06-15 15:30:00,85.48,85.5,85.41,85.42,35061.0,69.1023,69.1185,69.0457,69.0538,35061.0
2021-06-15 15:35:00,85.42,85.51,85.32,85.43,34373.0,69.0538,69.1266,68.973,69.0619,34373.0
2021-06-15 15:40:00,85.43,85.53,85.38,85.53,43603.0,69.0619,69.1427,69.0215,69.1427,43603.0
2021-06-15 15:45:00,85.53,85.62,85.46,85.59,50902.0,69.1427,69.2155,69.0861,69.1912,50902.0
2021-06-15 15:50:00,85.57,85.68,85.54,85.67,89123.0,69.1751,69.264,69.1508,69.2559,89123.0
2021-06-15 15:55:00,85.66,85.81,85.49,85.62,256044.0,69.2478,69.3691,69.1104,69.2155,256044.0
2021-06-16 09:30:00,85.48,85.48,84.6,84.99,48784.0,69.1023,69.1023,68.3909,68.7062,48784.0
2021-06-16 09:35:00,85.0,85.0,84.6,84.72,15230.0,68.7143,68.7143,68.3909,68.4879,15230.0
2021-06-16 09:40:00,84.71,84.97,84.63,84.88,35483.0,68.4798,68.69,68.4152,68.6173,35483.0
2021-06-16 09:45:00,84.84,84.95,84.65,84.7,29972.0,68.5849,68.6739,68.4313,68.4717,29972.0
2021-06-16 09:50:00,84.68,84.8,84.6,84.78,46615.0,68.4556,68.5526,68.3909,68.5364,46615.0
2021-06-16 09:55:00,84.76,84.81,84.43,84.67,18479.0,68.5203,68.5607,68.2535,68.4475,18479.0
2021-06-16 10:00:00,84.65,84.75,84.31,84.56,39894.0,68.4313,68.5122,68.1565,68.3586,39894.0
2021-06-16 10:05:00,84.54,84.9,84.53,84.84,34890.0,68.3424,68.6334,68.3343,68.5849,34890.0
2021-06-16 10:10:00,84.91,85.2,84.75,84.75,18708.0,68.6415,68.876,68.5122,68.5122,18708.0
2021-06-16 10:15:00,84.82,85.08,84.8,85.01,20344.0,68.5688,68.7789,68.5526,68.7224,20344.0
2021-06-16 10:20:00,84.98,85.06,84.87,84.88,46380.0,68.6981,68.7628,68.6092,68.6173,46380.0
2021-06-16 10:25:00,84.87,85.04,84.86,84.91,58543.0,68.6092,68.7466,68.6011,68.6415,58543.0
2021-06-16 10:30:00,84.89,85.29,84.89,85.14,198985.0,68.6253,68.9487,68.6253,68.8274,198985.0
2021-06-16 10:35:00,85.12,85.27,85.03,85.2,50346.0,68.8113,68.9325,68.7385,68.876,50346.0
2021-06-16 10:40:00,85.22,85.45,85.22,85.33,77045.0,68.8921,69.0781,68.8921,68.981,77045.0
2021-06-16 10:45:00,85.35,85.47,85.27,85.39,52085.0,68.9972,69.0942,68.9325,69.0295,52085.0
2021-06-16 10:50:00,85.38,85.44,85.15,85.27,15458.0,69.0215,69.07,68.8355,68.9325,15458.0
2021-06-16 10:55:00,85.24,85.24,84.93,84.94,18801.0,68.9083,68.9083,68.6577,68.6658,18801.0
2021-06-16 11:00:00,84.97,85.36,84.97,85.36,34805.0,68.69,69.0053,68.69,69.0053,34805.0
2021-06-16 11:05:00,85.33,85.34,85.14,85.19,20453.0,68.981,68.9891,68.8274,68.8679,20453.0
2021-06-16 11:10:00,85.22,85.37,85.07,85.34,37799.0,68.8921,69.0134,68.7709,68.9891,37799.0
2021-06-16 11:15:00,85.34,85.36,85.27,85.33,27561.0,68.9891,69.0053,68.9325,68.981,27561.0
2021-06-16 11:20:00,85.3,85.5,85.22,85.49,40812.0,68.9568,69.1185,68.8921,69.1104,40812.0
2021-06-16 11:25:00,85.49,85.6,85.41,85.58,45523.0,69.1104,69.1993,69.0457,69.1831,45523.0
2021-06-16 11:30:00,85.62,85.75,85.55,85.64,25175.0,69.2155,69.3206,69.1589,69.2316,25175.0
2021-06-16 11:35:00,85.66,85.93,85.63,85.68,109462.0,69.2478,69.4661,69.2236,69.264,109462.0
2021-06-16 11:40:00,85.71,85.74,85.54,85.61,24294.0,69.2882,69.3125,69.1508,69.2074,24294.0
2021-06-16 11:45:00,85.59,85.65,85.52,85.65,20464.0,69.1912,69.2397,69.1346,69.2397,20464.0
2021-06-16 11:50:00,85.65,85.86,85.65,85.82,24130.0,69.2397,69.4095,69.2397,69.3772,24130.0
2021-06-16 11:55:00,85.8,85.99,85.75,85.97,17013.0,69.361,69.5146,69.3206,69.4984,17013.0
2021-06-16 12:00:00,85.97,86.05,85.9,85.97,35890.0,69.4984,69.5631,69.4418,69.4984,35890.0
2021-06-16 12:05:00,85.95,85.96,85.65,85.65,12093.0,69.4823,69.4903,69.2397,69.2397,12093.0
2021-06-16 12:10:00,85.6,85.64,85.34,85.34,24069.0,69.1993,69.2316,68.9891,68.9891,24069.0
2021-06-16 12:15:00,85.34,85.46,85.3,85.35,29390.0,68.9891,69.0861,68.9568,68.9972,29390.0
2021-06-16 12:20:00,85.33,85.37,85.18,85.18,16127.0,68.981,69.0134,68.8598,68.8598,16127.0
2021-06-16 12:25:00,85.21,85.33,85.18,85.21,10884.0,68.884,68.981,68.8598,68.884,10884.0
2021-06-16 12:30:00,85.24,85.27,85.09,85.14,12133.0,68.9083,68.9325,68.787,68.8274,12133.0
2021-06-16 12:35:00,85.17,85.19,85.03,85.03,12328.0,68.8517,68.8679,68.7385,68.7385,12328.0
2021-06-16 12:40:00,85.02,85.02,84.85,84.96,11961.0,68.7304,68.7304,68.593,68.6819,11961.0
2021-06-16 12:45:00,84.9,84.92,84.78,84.83,5958.0,68.6334,68.6496,68.5364,68.5768,5958.0
2021-06-16 12:50:00,84.8,84.85,84.68,84.68,10820.0,68.5526,68.593,68.4556,68.4556,10820.0
2021-06-16 12:55:00,84.68,84.76,84.55,84.6,28373.0,68.4556,68.5203,68.3505,68.3909,28373.0
2021-06-16 13:00:00,84.61,84.63,84.41,84.45,22283.0,68.399,68.4152,68.2373,68.2696,22283.0
2021-06-16 13:05:00,84.42,84.45,84.15,84.17,34043.0,68.2454,68.2696,68.0271,68.0433,34043.0
2021-06-16 13:10:00,84.16,84.29,84.15,84.23,42562.0,68.0352,68.1403,68.0271,68.0918,42562.0
2021-06-16 13:15:00,84.25,84.28,83.95,83.98,55096.0,68.108,68.1322,67.8654,67.8897,55096.0
2021-06-16 13:20:00,83.99,84.13,83.82,84.03,46683.0,67.8978,68.011,67.7604,67.9301,46683.0
2021-06-16 13:25:00,84.04,84.11,83.95,84.0,29476.0,67.9382,67.9948,67.8654,67.9059,29476.0
2021-06-16 13:30:00,84.0,84.14,83.96,84.08,24336.0,67.9059,68.019,67.8735,67.9705,24336.0
2021-06-16 13:35:00,84.07,84.24,84.03,84.24,18302.0,67.9625,68.0999,67.9301,68.0999,18302.0
2021-06-16 13:40:00,84.26,84.31,84.18,84.27,16058.0,68.1161,68.1565,68.0514,68.1241,16058.0
2021-06-16 13:45:00,84.27,84.43,84.22,84.33,13485.0,68.1241,68.2535,68.0837,68.1726,13485.0
2021-06-16 13:50:00,84.3,84.61,84.2,84.6,11233.0,68.1484,68.399,68.0675,68.3909,11233.0
2021-06-16 13:55:00,84.6,84.6,84.51,84.58,13574.0,68.3909,68.3909,68.3182,68.3747,13574.0
2021-06-16 14:00:00,84.56,84.57,83.66,84.05,63763.0,68.3586,68.3667,67.631,67.9463,63763.0
2021-06-16 14:05:00,84.03,84.58,83.99,84.4,25684.0,67.9301,68.3747,67.8978,68.2292,25684.0
2021-06-16 14:10:00,84.34,84.66,84.32,84.32,36609.0,68.1807,68.4394,68.1646,68.1646,36609.0
2021-06-16 14:15:00,84.31,84.34,83.93,83.99,21786.0,68.1565,68.1807,67.8493,67.8978,21786.0
2021-06-16 14:20:00,84.01,84.33,83.97,84.28,49721.0,67.914,68.1726,67.8816,68.1322,49721.0
2021-06-16 14:25:00,84.3,84.67,84.29,84.61,37369.0,68.1484,68.4475,68.1403,68.399,37369.0
2021-06-16 14:30:00,84.6,84.77,84.29,84.67,21516.0,68.3909,68.5283,68.1403,68.4475,21516.0
2021-06-16 14:35:00,84.69,84.93,84.63,84.76,18039.0,68.4637,68.6577,68.4152,68.5203,18039.0
2021-06-16 14:40:00,84.74,84.74,84.1,84.12,25662.0,68.5041,68.5041,67.9867,68.0029,25662.0
2021-06-16 14:45:00,84.1,84.28,84.03,84.08,29452.0,67.9867,68.1322,67.9301,67.9705,29452.0
2021-06-16 14:50:00,84.13,84.45,84.09,84.41,21954.0,68.011,68.2696,67.9786,68.2373,21954.0
2021-06-16 14:55:00,84.41,84.6,84.36,84.56,17262.0,68.2373,68.3909,68.1969,68.3586,17262.0
2021-06-16 15:00:00,84.54,84.61,84.42,84.61,17867.0,68.3424,68.399,68.2454,68.399,17867.0
2021-06-16 15:05:00,84.62,84.68,84.55,84.58,10830.0,68.4071,68.4556,68.3505,68.3747,10830.0
2021-06-16 15:10:00,84.6,84.71,84.6,84.65,13377.0,68.3909,68.4798,68.3909,68.4313,13377.0
2021-06-16 15:15:00,84.66,84.88,84.63,84.88,14064.0,68.4394,68.6173,68.4152,68.6173,14064.0
2021-06-16 15:20:00,84.91,85.07,84.89,85.04,34683.0,68.6415,68.7709,68.6253,68.7466,34683.0
2021-06-16 15:25:00,85.03,85.08,84.9,84.94,31660.0,68.7385,68.7789,68.6334,68.6658,31660.0
2021-06-16 15:30:00,84.95,84.98,84.85,84.95,33363.0,68.6739,68.6981,68.593,68.6739,33363.0
2021-06-16 15:35:00,84.95,84.96,84.82,84.89,30423.0,68.6739,68.6819,68.5688,68.6253,30423.0
2021-06-16 15:40:00,84.88,84.9,84.67,84.86,55509.0,68.6173,68.6334,68.4475,68.6011,55509.0
2021-06-16 15:45:00,84.85,84.86,84.71,84.73,29579.0,68.593,68.6011,68.4798,68.496,29579.0
2021-06-16 15:50:00,84.72,84.84,84.6,84.72,50882.0,68.4879,68.5849,68.3909,68.4879,50882.0
2021-06-16 15:55:00,84.72,84.84,84.68,84.71,122692.0,68.4879,68.5849,68.4556,68.4798,122692.0
2021-06-17 09:30:00,84.67,85.06,84.16,85.03,43410.0,68.4475,68.7628,68.0352,68.7385,43410.0
2021-06-17 09:35:00,85.02,85.47,84.88,85.32,45164.0,68.7304,69.0942,68.6173,68.973,45164.0
2021-06-17 09:40:00,85.33,85.33,84.58,84.74,26794.0,68.981,68.981,68.3747,68.5041,26794.0
2021-06-17 09:45:00,84.74,84.74,84.28,84.28,14518.0,68.5041,68.5041,68.1322,68.1322,14518.0
2021-06-17 09:50:00,84.3,84.6,84.2,84.22,13725.0,68.1484,68.3909,68.0675,68.0837,13725.0
2021-06-17 09:55:00,84.25,84.26,83.91,84.11,25482.0,68.108,68.1161,67.8331,67.9948,25482.0
2021-06-17 10:00:00,84.09,84.33,83.67,83.91,22812.0,67.9786,68.1726,67.6391,67.8331,22812.0
2021-06-17 10:05:00,83.97,84.1,83.7,83.77,26291.0,67.8816,67.9867,67.6633,67.7199,26291.0
2021-06-17 10:10:00,83.73,83.86,83.62,83.86,55167.0,67.6876,67.7927,67.5987,67.7927,55167.0
2021-06-17 10:15:00,83.81,83.87,83.61,83.71,20389.0,67.7523,67.8008,67.5906,67.6714,20389.0
2021-06-17 10:20:00,83.78,83.8,83.44,83.48,46300.0,67.728,67.7442,67.4532,67.4855,46300.0
2021-06-17 10:25:00,83.49,83.5,83.16,83.18,21345.0,67.4936,67.5017,67.2268,67.243,21345.0
2021-06-17 10:30:00,83.21,83.22,82.95,83.08,38388.0,67.2672,67.2753,67.057,67.1621,38388.0
2021-06-17 10:35:00,83.07,83.1,82.85,82.92,23975.0,67.1541,67.1783,66.9762,67.0328,23975.0
2021-06-17 10:40:00,82.83,83.1,82.76,82.95,31831.0,66.96,67.1783,66.9034,67.057,31831.0
2021-06-17 10:45:00,83.04,83.05,82.47,82.47,56135.0,67.1298,67.1379,66.669,66.669,56135.0
2021-06-17 10:50:00,82.49,82.76,82.33,82.39,82472.0,66.6852,66.9034,66.5558,66.6043,82472.0
2021-06-17 10:55:00,82.4,82.4,82.16,82.2,37877.0,66.6124,66.6124,66.4184,66.4507,37877.0
2021-06-17 11:00:00,82.17,82.17,81.76,81.81,65883.0,66.4265,66.4265,66.095,66.1355,65883.0
2021-06-17 11:05:00,81.83,81.83,81.26,81.39,99162.0,66.1516,66.1516,65.6908,65.7959,99162.0
2021-06-17 11:10:00,81.4,81.5,80.94,81.08,81618.0,65.804,65.8849,65.4322,65.5453,81618.0
2021-06-17 11:15:00,81.11,81.18,80.9,81.11,52664.0,65.5696,65.6262,65.3998,65.5696,52664.0
2021-06-17 11:20:00,81.11,81.36,80.89,80.91,121164.0,65.5696,65.7717,65.3917,65.4079,121164.0
2021-06-17 11:25:00,80.94,81.42,80.92,81.27,263322.0,65.4322,65.8202,65.416,65.6989,263322.0
2021-06-17 11:30:00,81.24,81.42,80.95,80.98,69064.0,65.6747,65.8202,65.4402,65.4645,69064.0
2021-06-17 11:35:00,81.02,81.19,80.92,81.07,29827.0,65.4968,65.6343,65.416,65.5372,29827.0
2021-06-17 11:40:00,81.11,81.16,80.96,81.04,70785.0,65.5696,65.61,65.4483,65.513,70785.0
2021-06-17 11:45:00,81.01,81.13,80.95,80.95,41086.0,65.4887,65.5858,65.4402,65.4402,41086.0
2021-06-17 11:50:00,80.93,80.93,80.26,80.3,61683.0,65.4241,65.4241,64.8824,64.9148,61683.0
2021-06-17 11:55:00,80.37,80.57,80.28,80.28,94165.0,64.9714,65.133,64.8986,64.8986,94165.0
2021-06-17 12:00:00,80.35,80.59,80.35,80.38,103576.0,64.9552,65.1492,64.9552,64.9794,103576.0
2021-06-17 12:05:00,80.35,80.47,80.28,80.37,33376.0,64.9552,65.0522,64.8986,64.9714,33376.0
2021-06-17 12:10:00,80.37,80.38,80.11,80.24,154133.0,64.9714,64.9794,64.7612,64.8663,154133.0
2021-06-17 12:15:00,80.23,80.33,80.16,80.26,67933.0,64.8582,64.939,64.8016,64.8824,67933.0
2021-06-17 12:20:00,80.28,80.34,80.05,80.15,21431.0,64.8986,64.9471,64.7127,64.7935,21431.0
2021-06-17 12:25:00,80.16,80.22,79.9,79.94,21933.0,64.8016,64.8501,64.5914,64.6238,21933.0
2021-06-17 12:30:00,79.92,80.04,79.72,79.97,20069.0,64.6076,64.7046,64.4459,64.648,20069.0
2021-06-17 12:35:00,79.92,80.33,79.85,80.33,16965.0,64.6076,64.939,64.551,64.939,16965.0
2021-06-17 12:40:00,80.35,80.5,80.28,80.37,19889.0,64.9552,65.0765,64.8986,64.9714,19889.0
2021-06-17 12:45:00,80.38,80.95,80.37,80.95,16959.0,64.9794,65.4402,64.9714,65.4402,16959.0
2021-06-17 12:50:00,80.94,81.25,80.89,81.25,18907.0,65.4322,65.6828,65.3917,65.6828,18907.0
2021-06-17 12:55:00,81.21,81.28,81.03,81.15,19625.0,65.6504,65.707,65.5049,65.6019,19625.0
2021-06-17 13:00:00,81.16,81.49,81.13,81.35,15937.0,65.61,65.8768,65.5858,65.7636,15937.0
2021-06-17 13:05:00,81.35,81.48,81.06,81.48,17702.0,65.7636,65.8687,65.5292,65.8687,17702.0
2021-06-17 13:10:00,81.5,81.5,81.15,81.22,13945.0,65.8849,65.8849,65.6019,65.6585,13945.0
2021-06-17 13:15:00,81.25,81.36,81.12,81.36,9778.0,65.6828,65.7717,65.5777,65.7717,9778.0
2021-06-17 13:20:00,81.39,81.39,81.12,81.27,11717.0,65.7959,65.7959,65.5777,65.6989,11717.0
2021-06-17 13:25:00,81.25,81.34,81.06,81.17,11730.0,65.6828,65.7555,65.5292,65.6181,11730.0
2021-06-17 13:30:00,81.16,81.38,81.11,81.38,13061.0,65.61,65.7879,65.5696,65.7879,13061.0
2021-06-17 13:35:00,81.36,81.37,81.24,81.24,16616.0,65.7717,65.7798,65.6747,65.6747,16616.0
2021-06-17 13:40:00,81.26,81.29,81.11,81.29,15819.0,65.6908,65.7151,65.5696,65.7151,15819.0
2021-06-17 13:45:00,81.36,81.43,81.25,81.42,9682.0,65.7717,65.8283,65.6828,65.8202,9682.0
2021-06-17 13:50:00,81.42,81.43,81.35,81.43,13225.0,65.8202,65.8283,65.7636,65.8283,13225.0
2021-06-17 13:55:00,81.42,81.44,81.25,81.39,19767.0,65.8202,65.8364,65.6828,65.7959,19767.0
2021-06-17 14:00:00,81.42,81.46,81.27,81.43,17436.0,65.8202,65.8525,65.6989,65.8283,17436.0
2021-06-17 14:05:00,81.43,81.47,81.08,81.09,19813.0,65.8283,65.8606,65.5453,65.5534,19813.0
2021-06-17 14:10:00,81.09,81.14,80.96,81.11,17177.0,65.5534,65.5938,65.4483,65.5696,17177.0
2021-06-17 14:15:00,81.17,81.23,81.09,81.19,9299.0,65.6181,65.6666,65.5534,65.6343,9299.0
2021-06-17 14:20:00,81.18,81.18,81.03,81.14,16567.0,65.6262,65.6262,65.5049,65.5938,16567.0
2021-06-17 14:25:00,81.15,81.3,81.1,81.19,11644.0,65.6019,65.7232,65.5615,65.6343,11644.0
2021-06-17 14:30:00,81.22,81.23,80.98,81.16,18227.0,65.6585,65.6666,65.4645,65.61,18227.0
2021-06-17 14:35:00,81.15,81.21,80.91,80.93,15363.0,65.6019,65.6504,65.4079,65.4241,15363.0
2021-06-17 14:40:00,80.95,80.98,80.88,80.9,20587.0,65.4402,65.4645,65.3836,65.3998,20587.0
2021-06-17 14:45:00,80.93,80.97,80.81,80.91,13657.0,65.4241,65.4564,65.3271,65.4079,13657.0
2021-06-17 14:50:00,80.93,80.93,80.7,80.81,13399.0,65.4241,65.4241,65.2381,65.3271,13399.0
2021-06-17 14:55:00,80.8,80.83,80.58,80.59,21326.0,65.319,65.3432,65.1411,65.1492,21326.0
2021-06-17 15:00:00,80.6,80.9,80.59,80.89,30336.0,65.1573,65.3998,65.1492,65.3917,30336.0
2021-06-17 15:05:00,80.89,80.9,80.79,80.88,18489.0,65.3917,65.3998,65.3109,65.3836,18489.0
2021-06-17 15:10:00,80.88,81.01,80.82,80.88,21922.0,65.3836,65.4887,65.3351,65.3836,21922.0
2021-06-17 15:15:00,80.89,81.04,80.81,81.03,21329.0,65.3917,65.513,65.3271,65.5049,21329.0
2021-06-17 15:20:00,81.02,81.06,80.96,80.98,16884.0,65.4968,65.5292,65.4483,65.4645,16884.0
2021-06-17 15:25:00,81.01,81.17,80.99,81.04,22941.0,65.4887,65.6181,65.4726,65.513,22941.0
2021-06-17 15:30:00,81.08,81.38,81.08,81.35,25476.0,65.5453,65.7879,65.5453,65.7636,25476.0
2021-06-17 15:35:00,81.35,81.73,81.34,81.73,38178.0,65.7636,66.0708,65.7555,66.0708,38178.0
2021-06-17 15:40:00,81.75,81.77,81.58,81.63,48507.0,66.087,66.1031,65.9495,65.99,48507.0
2021-06-17 15:45:00,81.61,81.69,81.39,81.63,53977.0,65.9738,66.0385,65.7959,65.99,53977.0
2021-06-17 15:50:00,81.6,81.78,81.53,81.59,65340.0,65.9657,66.1112,65.9091,65.9576,65340.0
2021-06-17 15:55:00,81.6,81.67,81.4,81.43,170964.0,65.9657,66.0223,65.804,65.8283,170964.0
2021-06-18 09:30:00,79.81,80.78,78.96,79.01,912298.0,64.5187,65.3028,63.8315,63.8719,912298.0
2021-06-18 09:35:00,79.06,79.81,78.8,79.65,49908.0,63.9124,64.5187,63.7022,64.3893,49908.0
2021-06-18 09:40:00,79.69,80.2,79.54,79.98,54884.0,64.4216,64.8339,64.3004,64.6561,54884.0
2021-06-18 09:45:00,79.98,80.29,79.65,80.21,26423.0,64.6561,64.9067,64.3893,64.842,26423.0
2021-06-18 09:50:00,80.24,80.24,79.75,80.14,26950.0,64.8663,64.8663,64.4702,64.7854,26950.0
2021-06-18 09:55:00,80.24,80.33,80.03,80.33,34912.0,64.8663,64.939,64.6965,64.939,34912.0
2021-06-18 10:00:00,80.36,80.69,80.32,80.38,56876.0,64.9633,65.2301,64.9309,64.9794,56876.0
2021-06-18 10:05:00,80.41,80.66,80.28,80.47,18642.0,65.0037,65.2058,64.8986,65.0522,18642.0
2021-06-18 10:10:00,80.55,80.63,80.19,80.21,38300.0,65.1169,65.1815,64.8259,64.842,38300.0
2021-06-18 10:15:00,80.15,80.33,80.01,80.12,46738.0,64.7935,64.939,64.6803,64.7693,46738.0
2021-06-18 10:20:00,80.12,80.28,79.8,80.17,29859.0,64.7693,64.8986,64.5106,64.8097,29859.0
2021-06-18 10:25:00,80.19,80.3,79.85,80.04,25830.0,64.8259,64.9148,64.551,64.7046,25830.0
2021-06-18 10:30:00,80.05,80.06,79.58,79.81,26031.0,64.7127,64.7208,64.3327,64.5187,26031.0
2021-06-18 10:35:00,79.81,80.04,79.79,79.9,22119.0,64.5187,64.7046,64.5025,64.5914,22119.0
2021-06-18 10:40:00,79.85,79.9,79.5,79.52,19083.0,64.551,64.5914,64.2681,64.2842,19083.0
2021-06-18 10:45:00,79.54,80.08,79.5,80.06,35471.0,64.3004,64.7369,64.2681,64.7208,35471.0
2021-06-18 10:50:00,80.09,80.31,80.06,80.15,53158.0,64.745,64.9229,64.7208,64.7935,53158.0
2021-06-18 10:55:00,80.17,80.5,80.17,80.43,22539.0,64.8097,65.0765,64.8097,65.0199,22539.0
2021-06-18 11:00:00,80.43,80.76,80.34,80.74,24836.0,65.0199,65.2866,64.9471,65.2705,24836.0
2021-06-18 11:05:00,80.77,80.8,80.6,80.68,15873.0,65.2947,65.319,65.1573,65.222,15873.0
2021-06-18 11:10:00,80.67,81.24,80.67,81.09,27780.0,65.2139,65.6747,65.2139,65.5534,27780.0
2021-06-18 11:15:00,81.11,81.12,80.86,80.88,20484.0,65.5696,65.5777,65.3675,65.3836,20484.0
2021-06-18 11:20:00,80.9,81.01,80.77,80.92,34023.0,65.3998,65.4887,65.2947,65.416,34023.0
2021-06-18 11:25:00,80.94,80.97,80.7,80.78,18220.0,65.4322,65.4564,65.2381,65.3028,18220.0
2021-06-18 11:30:00,80.81,81.04,80.79,80.97,13095.0,65.3271,65.513,65.3109,65.4564,13095.0
2021-06-18 11:35:00,80.98,81.1,80.98,81.07,12642.0,65.4645,65.5615,65.4645,65.5372,12642.0
2021-06-18 11:40:00,81.1,81.24,81.07,81.24,15521.0,65.5615,65.6747,65.5372,65.6747,15521.0
2021-06-18 11:45:00,81.26,81.26,81.11,81.18,11012.0,65.6908,65.6908,65.5696,65.6262,11012.0
2021-06-18 11:50:00,81.17,81.3,81.04,81.28,23070.0,65.6181,65.7232,65.513,65.707,23070.0
2021-06-18 11:55:00,81.26,81.29,81.0,81.07,20585.0,65.6908,65.7151,65.4807,65.5372,20585.0
2021-06-18 12:00:00,81.05,81.07,80.83,80.84,16321.0,65.5211,65.5372,65.3432,65.3513,16321.0
2021-06-18 12:05:00,80.83,80.95,80.79,80.91,11262.0,65.3432,65.4402,65.3109,65.4079,11262.0
2021-06-18 12:10:00,80.91,80.95,80.73,80.83,22612.0,65.4079,65.4402,65.2624,65.3432,22612.0
2021-06-18 12:15:00,80.82,80.93,80.67,80.82,18529.0,65.3351,65.4241,65.2139,65.3351,18529.0
2021-06-18 12:20:00,80.84,80.95,80.73,80.81,13709.0,65.3513,65.4402,65.2624,65.3271,13709.0
2021-06-18 12:25:00,80.81,80.81,80.64,80.66,10298.0,65.3271,65.3271,65.1896,65.2058,10298.0
2021-06-18 12:30:00,80.66,80.74,80.46,80.46,22032.0,65.2058,65.2705,65.0441,65.0441,22032.0
2021-06-18 12:35:00,80.46,80.49,80.3,80.35,18214.0,65.0441,65.0684,64.9148,64.9552,18214.0
2021-06-18 12:40:00,80.35,80.41,80.3,80.41,9331.0,64.9552,65.0037,64.9148,65.0037,9331.0
2021-06-18 12:45:00,80.4,80.43,80.33,80.38,6618.0,64.9956,65.0199,64.939,64.9794,6618.0
2021-06-18 12:50:00,80.35,80.39,80.28,80.34,13165.0,64.9552,64.9875,64.8986,64.9471,13165.0
2021-06-18 12:55:00,80.32,80.34,80.22,80.27,16092.0,64.9309,64.9471,64.8501,64.8905,16092.0
2021-06-18 13:00:00,80.29,80.38,80.23,80.27,8037.0,64.9067,64.9794,64.8582,64.8905,8037.0
2021-06-18 13:05:00,80.26,80.27,80.18,80.24,14737.0,64.8824,64.8905,64.8178,64.8663,14737.0
2021-06-18 13:10:00,80.25,80.32,80.13,80.24,10538.0,64.8744,64.9309,64.7773,64.8663,10538.0
2021-06-18 13:15:00,80.24,80.3,80.19,80.3,9498.0,64.8663,64.9148,64.8259,64.9148,9498.0
2021-06-18 13:20:00,80.23,80.29,80.04,80.05,9432.0,64.8582,64.9067,64.7046,64.7127,9432.0
2021-06-18 13:25:00,80.03,80.15,80.01,80.04,9818.0,64.6965,64.7935,64.6803,64.7046,9818.0
2021-06-18 13:30:00,80.01,80.2,79.96,80.17,10691.0,64.6803,64.8339,64.6399,64.8097,10691.0
2021-06-18 13:35:00,80.18,80.26,80.11,80.12,10383.0,64.8178,64.8824,64.7612,64.7693,10383.0
2021-06-18 13:40:00,80.15,80.28,80.14,80.17,15043.0,64.7935,64.8986,64.7854,64.8097,15043.0
2021-06-18 13:45:00,80.17,80.19,80.1,80.15,14323.0,64.8097,64.8259,64.7531,64.7935,14323.0
2021-06-18 13:50:00,80.17,80.29,80.07,80.29,9229.0,64.8097,64.9067,64.7288,64.9067,9229.0
2021-06-18 13:55:00,80.29,80.41,80.25,80.38,15227.0,64.9067,65.0037,64.8744,64.9794,15227.0
2021-06-18 14:00:00,80.39,80.53,80.22,80.39,22864.0,64.9875,65.1007,64.8501,64.9875,22864.0
2021-06-18 14:05:00,80.4,80.46,80.32,80.38,19568.0,64.9956,65.0441,64.9309,64.9794,19568.0
2021-06-18 14:10:00,80.39,80.44,80.31,80.31,17367.0,64.9875,65.028,64.9229,64.9229,17367.0
2021-06-18 14:15:00,80.33,80.37,80.26,80.31,13459.0,64.939,64.9714,64.8824,64.9229,13459.0
2021-06-18 14:20:00,80.32,80.38,80.27,80.28,18513.0,64.9309,64.9794,64.8905,64.8986,18513.0
2021-06-18 14:25:00,80.28,80.41,80.21,80.34,16248.0,64.8986,65.0037,64.842,64.9471,16248.0
2021-06-18 14:30:00,80.33,80.33,80.1,80.1,33904.0,64.939,64.939,64.7531,64.7531,33904.0
2021-06-18 14:35:00,80.12,80.13,79.94,80.09,22906.0,64.7693,64.7773,64.6238,64.745,22906.0
2021-06-18 14:40:00,80.13,80.14,79.98,80.05,17406.0,64.7773,64.7854,64.6561,64.7127,17406.0
2021-06-18 14:45:00,80.05,80.14,80.02,80.14,26545.0,64.7127,64.7854,64.6884,64.7854,26545.0
2021-06-18 14:50:00,80.13,80.22,80.05,80.08,27249.0,64.7773,64.8501,64.7127,64.7369,27249.0
2021-06-18 14:55:00,80.08,80.1,79.98,80.0,26675.0,64.7369,64.7531,64.6561,64.6723,26675.0
2021-06-18 15:00:00,80.01,80.18,79.92,79.99,40873.0,64.6803,64.8178,64.6076,64.6642,40873.0
2021-06-18 15:05:00,79.99,80.04,79.81,79.88,17655.0,64.6642,64.7046,64.5187,64.5752,17655.0
2021-06-18 15:10:00,79.9,80.15,79.85,80.13,18329.0,64.5914,64.7935,64.551,64.7773,18329.0
2021-06-18 15:15:00,80.12,80.24,80.11,80.15,23851.0,64.7693,64.8663,64.7612,64.7935,23851.0
2021-06-18 15:20:00,80.15,80.24,80.11,80.24,25943.0,64.7935,64.8663,64.7612,64.8663,25943.0
2021-06-18 15:25:00,80.25,80.26,79.95,79.97,42179.0,64.8744,64.8824,64.6318,64.648,42179.0
2021-06-18 15:30:00,79.96,79.99,79.63,79.67,65567.0,64.6399,64.6642,64.3731,64.4055,65567.0
2021-06-18 15:35:00,79.66,80.13,79.65,80.11,120957.0,64.3974,64.7773,64.3893,64.7612,120957.0
2021-06-18 15:40:00,80.1,80.17,79.77,79.88,112779.0,64.7531,64.8097,64.4863,64.5752,112779.0
2021-06-18 15:45:00,79.88,80.04,79.5,79.63,239889.0,64.5752,64.7046,64.2681,64.3731,239889.0
2021-06-18 15:50:00,79.59,80.11,79.59,80.09,254037.0,64.3408,64.7612,64.3408,64.745,254037.0
2021-06-18 15:55:00,80.09,80.27,79.3,79.32,975805.0,64.745,64.8905,64.1064,64.1225,975805.0
2021-06-21 09:30:00,80.75,81.24,80.6,80.89,69573.0,65.2786,65.6747,65.1573,65.3917,69573.0
2021-06-21 09:35:00,80.92,82.22,80.77,82.02,67924.0,65.416,66.4669,65.2947,66.3052,67924.0
2021-06-21 09:40:00,82.13,82.35,81.96,82.17,36033.0,66.3942,66.572,66.2567,66.4265,36033.0
2021-06-21 09:45:00,82.15,82.51,82.07,82.46,36783.0,66.4103,66.7013,66.3456,66.6609,36783.0
2021-06-21 09:50:00,82.46,82.47,82.12,82.22,46512.0,66.6609,66.669,66.3861,66.4669,46512.0
2021-06-21 09:55:00,82.2,82.2,81.71,81.78,41360.0,66.4507,66.4507,66.0546,66.1112,41360.0
2021-06-21 10:00:00,81.79,82.36,81.74,82.36,22062.0,66.1193,66.5801,66.0789,66.5801,22062.0
2021-06-21 10:05:00,82.39,82.9,82.25,82.85,25844.0,66.6043,67.0166,66.4912,66.9762,25844.0
2021-06-21 10:10:00,82.79,82.95,82.69,82.89,31560.0,66.9277,67.057,66.8469,67.0085,31560.0
2021-06-21 10:15:00,82.96,83.26,82.93,83.18,54878.0,67.0651,67.3076,67.0409,67.243,54878.0
2021-06-21 10:20:00,83.16,83.31,83.11,83.15,25568.0,67.2268,67.3481,67.1864,67.2187,25568.0
2021-06-21 10:25:00,83.17,83.39,83.14,83.16,29908.0,67.2349,67.4127,67.2106,67.2268,29908.0
2021-06-21 10:30:00,83.15,83.41,83.15,83.35,55519.0,67.2187,67.4289,67.2187,67.3804,55519.0
2021-06-21 10:35:00,83.37,83.47,83.0,83.12,49373.0,67.3966,67.4774,67.0975,67.1945,49373.0
2021-06-21 10:40:00,83.14,83.28,82.96,82.96,27971.0,67.2106,67.3238,67.0651,67.0651,27971.0
2021-06-21 10:45:00,82.88,83.17,82.88,83.14,23955.0,67.0005,67.2349,67.0005,67.2106,23955.0
2021-06-21 10:50:00,83.13,83.25,83.0,83.11,22343.0,67.2026,67.2996,67.0975,67.1864,22343.0
2021-06-21 10:55:00,83.09,83.1,82.96,83.03,67181.0,67.1702,67.1783,67.0651,67.1217,67181.0
2021-06-21 11:00:00,83.03,83.05,82.53,82.63,68329.0,67.1217,67.1379,66.7175,66.7984,68329.0
2021-06-21 11:05:00,82.63,82.7,82.26,82.49,46429.0,66.7984,66.8549,66.4992,66.6852,46429.0
2021-06-21 11:10:00,82.55,82.77,82.46,82.72,13754.0,66.7337,66.9115,66.6609,66.8711,13754.0
2021-06-21 11:15:00,82.71,82.87,82.68,82.86,17731.0,66.863,66.9924,66.8388,66.9843,17731.0
2021-06-21 11:20:00,82.89,83.03,82.74,82.96,37479.0,67.0085,67.1217,66.8873,67.0651,37479.0
2021-06-21 11:25:00,82.95,83.05,82.81,82.82,18571.0,67.057,67.1379,66.9439,66.952,18571.0
2021-06-21 11:30:00,82.84,83.08,82.79,83.04,30626.0,66.9681,67.1621,66.9277,67.1298,30626.0
2021-06-21 11:35:00,83.05,83.27,83.01,83.16,14688.0,67.1379,67.3157,67.1055,67.2268,14688.0
2021-06-21 11:40:00,83.15,83.27,83.14,83.24,27625.0,67.2187,67.3157,67.2106,67.2915,27625.0
2021-06-21 11:45:00,83.27,83.34,83.18,83.28,24971.0,67.3157,67.3723,67.243,67.3238,24971.0
2021-06-21 11:50:00,83.27,83.44,83.24,83.31,62301.0,67.3157,67.4532,67.2915,67.3481,62301.0
2021-06-21 11:55:00,83.29,83.4,83.25,83.33,53437.0,67.3319,67.4208,67.2996,67.3642,53437.0
2021-06-21 12:00:00,83.35,83.45,83.29,83.3,75454.0,67.3804,67.4612,67.3319,67.34,75454.0
2021-06-21 12:05:00,83.29,83.34,83.03,83.06,166207.0,67.3319,67.3723,67.1217,67.146,166207.0
2021-06-21 12:10:00,83.07,83.38,83.06,83.33,88098.0,67.1541,67.4047,67.146,67.3642,88098.0
2021-06-21 12:15:00,83.36,83.46,83.3,83.37,13855.0,67.3885,67.4693,67.34,67.3966,13855.0
2021-06-21 12:20:00,83.35,83.52,83.33,83.44,25474.0,67.3804,67.5178,67.3642,67.4532,25474.0
2021-06-21 12:25:00,83.43,83.46,83.3,83.43,15315.0,67.4451,67.4693,67.34,67.4451,15315.0
2021-06-21 12:30:00,83.47,83.51,83.35,83.44,26394.0,67.4774,67.5097,67.3804,67.4532,26394.0
2021-06-21 12:35:00,83.45,83.45,83.25,83.27,15203.0,67.4612,67.4612,67.2996,67.3157,15203.0
2021-06-21 12:40:00,83.27,83.34,83.16,83.34,14208.0,67.3157,67.3723,67.2268,67.3723,14208.0
2021-06-21 12:45:00,83.34,83.47,83.32,83.44,16024.0,67.3723,67.4774,67.3562,67.4532,16024.0
2021-06-21 12:50:00,83.41,83.48,83.35,83.35,32612.0,67.4289,67.4855,67.3804,67.3804,32612.0
2021-06-21 12:55:00,83.34,83.38,83.3,83.37,33287.0,67.3723,67.4047,67.34,67.3966,33287.0
2021-06-21 13:00:00,83.37,83.42,83.27,83.28,30826.0,67.3966,67.437,67.3157,67.3238,30826.0
2021-06-21 13:05:00,83.27,83.59,83.27,83.49,57448.0,67.3157,67.5744,67.3157,67.4936,57448.0
2021-06-21 13:10:00,83.49,83.51,83.35,83.4,13459.0,67.4936,67.5097,67.3804,67.4208,13459.0
2021-06-21 13:15:00,83.4,83.61,83.39,83.58,22113.0,67.4208,67.5906,67.4127,67.5663,22113.0
2021-06-21 13:20:00,83.57,83.6,83.41,83.41,26757.0,67.5583,67.5825,67.4289,67.4289,26757.0
2021-06-21 13:25:00,83.42,83.56,83.38,83.52,20802.0,67.437,67.5502,67.4047,67.5178,20802.0
2021-06-21 13:30:00,83.54,83.68,83.54,83.65,17351.0,67.534,67.6472,67.534,67.6229,17351.0
2021-06-21 13:35:00,83.65,83.84,83.47,83.8,256332.0,67.6229,67.7765,67.4774,67.7442,256332.0
2021-06-21 13:40:00,83.8,83.92,83.71,83.9,23186.0,67.7442,67.8412,67.6714,67.825,23186.0
2021-06-21 13:45:00,83.91,84.01,83.85,83.9,21894.0,67.8331,67.914,67.7846,67.825,21894.0
2021-06-21 13:50:00,83.95,83.98,83.83,83.94,35200.0,67.8654,67.8897,67.7684,67.8574,35200.0
2021-06-21 13:55:00,83.92,84.12,83.86,84.11,102551.0,67.8412,68.0029,67.7927,67.9948,102551.0
2021-06-21 14:00:00,84.13,84.24,84.02,84.07,24068.0,68.011,68.0999,67.922,67.9625,24068.0
2021-06-21 14:05:00,84.06,84.15,83.95,83.95,17689.0,67.9544,68.0271,67.8654,67.8654,17689.0
2021-06-21 14:10:00,83.96,84.18,83.96,84.13,14320.0,67.8735,68.0514,67.8735,68.011,14320.0
2021-06-21 14:15:00,84.12,84.39,84.12,84.37,22193.0,68.0029,68.2211,68.0029,68.205,22193.0
2021-06-21 14:20:00,84.34,84.4,84.29,84.35,17718.0,68.1807,68.2292,68.1403,68.1888,17718.0
2021-06-21 14:25:00,84.3,84.48,84.27,84.42,28705.0,68.1484,68.2939,68.1241,68.2454,28705.0
2021-06-21 14:30:00,84.4,84.48,84.32,84.45,30416.0,68.2292,68.2939,68.1646,68.2696,30416.0
2021-06-21 14:35:00,84.47,84.54,84.35,84.36,24925.0,68.2858,68.3424,68.1888,68.1969,24925.0
2021-06-21 14:40:00,84.38,84.45,84.31,84.39,17790.0,68.2131,68.2696,68.1565,68.2211,17790.0
2021-06-21 14:45:00,84.39,84.43,84.01,84.19,96019.0,68.2211,68.2535,67.914,68.0595,96019.0
2021-06-21 14:50:00,84.19,84.41,84.16,84.36,21078.0,68.0595,68.2373,68.0352,68.1969,21078.0
2021-06-21 14:55:00,84.36,84.5,84.34,84.47,25353.0,68.1969,68.3101,68.1807,68.2858,25353.0
2021-06-21 15:00:00,84.48,84.73,84.4,84.7,49405.0,68.2939,68.496,68.2292,68.4717,49405.0
2021-06-21 15:05:00,84.71,84.74,84.61,84.69,45333.0,68.4798,68.5041,68.399,68.4637,45333.0
2021-06-21 15:10:00,84.69,84.78,84.6,84.66,27963.0,68.4637,68.5364,68.3909,68.4394,27963.0
2021-06-21 15:15:00,84.65,84.71,84.55,84.67,24979.0,68.4313,68.4798,68.3505,68.4475,24979.0
2021-06-21 15:20:00,84.67,84.69,84.5,84.58,25580.0,68.4475,68.4637,68.3101,68.3747,25580.0
2021-06-21 15:25:00,84.58,84.8,84.58,84.77,23788.0,68.3747,68.5526,68.3747,68.5283,23788.0
2021-06-21 15:30:00,84.77,84.92,84.73,84.88,44571.0,68.5283,68.6496,68.496,68.6173,44571.0
2021-06-21 15:35:00,84.88,85.0,84.81,84.87,70220.0,68.6173,68.7143,68.5607,68.6092,70220.0
2021-06-21 15:40:00,84.87,84.94,84.58,84.62,60800.0,68.6092,68.6658,68.3747,68.4071,60800.0
2021-06-21 15:45:00,84.61,84.92,84.58,84.84,68681.0,68.399,68.6496,68.3747,68.5849,68681.0
2021-06-21 15:50:00,84.87,84.97,84.82,84.92,81990.0,68.6092,68.69,68.5688,68.6496,81990.0
2021-06-21 15:55:00,84.93,85.08,84.84,84.99,269273.0,68.6577,68.7789,68.5849,68.7062,269273.0
2021-06-22 09:30:00,84.94,84.99,83.86,83.96,90049.0,68.6658,68.7062,67.7927,67.8735,90049.0
2021-06-22 09:35:00,83.93,84.24,83.4,84.22,53629.0,67.8493,68.0999,67.4208,68.0837,53629.0
2021-06-22 09:40:00,84.27,85.33,84.24,85.29,39179.0,68.1241,68.981,68.0999,68.9487,39179.0
2021-06-22 09:45:00,85.29,85.48,85.06,85.25,33732.0,68.9487,69.1023,68.7628,68.9164,33732.0
2021-06-22 09:50:00,85.24,85.24,84.32,84.4,133649.0,68.9083,68.9083,68.1646,68.2292,133649.0
2021-06-22 09:55:00,84.46,84.51,84.23,84.46,25915.0,68.2777,68.3182,68.0918,68.2777,25915.0
2021-06-22 10:00:00,84.48,84.49,84.02,84.11,27553.0,68.2939,68.302,67.922,67.9948,27553.0
2021-06-22 10:05:00,84.13,84.4,83.99,84.29,25495.0,68.011,68.2292,67.8978,68.1403,25495.0
2021-06-22 10:10:00,84.31,84.7,84.28,84.52,19633.0,68.1565,68.4717,68.1322,68.3262,19633.0
2021-06-22 10:15:00,84.59,84.9,84.56,84.75,20391.0,68.3828,68.6334,68.3586,68.5122,20391.0
2021-06-22 10:20:00,84.74,84.83,84.58,84.75,15194.0,68.5041,68.5768,68.3747,68.5122,15194.0
2021-06-22 10:25:00,84.78,84.79,84.58,84.7,24083.0,68.5364,68.5445,68.3747,68.4717,24083.0
2021-06-22 10:30:00,84.68,84.76,84.29,84.49,27657.0,68.4556,68.5203,68.1403,68.302,27657.0
2021-06-22 10:35:00,84.46,84.46,84.18,84.22,43343.0,68.2777,68.2777,68.0514,68.0837,43343.0
2021-06-22 10:40:00,84.22,84.52,84.22,84.48,43385.0,68.0837,68.3262,68.0837,68.2939,43385.0
2021-06-22 10:45:00,84.46,84.49,84.33,84.42,34398.0,68.2777,68.302,68.1726,68.2454,34398.0
2021-06-22 10:50:00,84.39,84.57,84.3,84.55,25569.0,68.2211,68.3667,68.1484,68.3505,25569.0
2021-06-22 10:55:00,84.56,84.79,84.54,84.76,25075.0,68.3586,68.5445,68.3424,68.5203,25075.0
2021-06-22 11:00:00,84.74,84.84,84.62,84.84,40126.0,68.5041,68.5849,68.4071,68.5849,40126.0
2021-06-22 11:05:00,84.81,85.13,84.8,85.08,23033.0,68.5607,68.8194,68.5526,68.7789,23033.0
2021-06-22 11:10:00,85.12,85.13,84.96,85.07,36333.0,68.8113,68.8194,68.6819,68.7709,36333.0
2021-06-22 11:15:00,85.09,85.28,85.01,85.19,40700.0,68.787,68.9406,68.7224,68.8679,40700.0
2021-06-22 11:20:00,85.2,85.25,84.98,85.16,28380.0,68.876,68.9164,68.6981,68.8436,28380.0
2021-06-22 11:25:00,85.16,85.16,84.84,84.85,32986.0,68.8436,68.8436,68.5849,68.593,32986.0
2021-06-22 11:30:00,84.82,84.9,84.69,84.69,31026.0,68.5688,68.6334,68.4637,68.4637,31026.0
2021-06-22 11:35:00,84.7,84.7,84.23,84.25,31419.0,68.4717,68.4717,68.0918,68.108,31419.0
2021-06-22 11:40:00,84.26,84.32,84.13,84.17,30340.0,68.1161,68.1646,68.011,68.0433,30340.0
2021-06-22 11:45:00,84.14,84.2,84.1,84.14,17066.0,68.019,68.0675,67.9867,68.019,17066.0
2021-06-22 11:50:00,84.13,84.32,84.05,84.32,20905.0,68.011,68.1646,67.9463,68.1646,20905.0
2021-06-22 11:55:00,84.37,84.45,84.28,84.3,10540.0,68.205,68.2696,68.1322,68.1484,10540.0
2021-06-22 12:00:00,84.35,84.7,84.35,84.69,11511.0,68.1888,68.4717,68.1888,68.4637,11511.0
2021-06-22 12:05:00,84.71,84.75,84.5,84.53,15087.0,68.4798,68.5122,68.3101,68.3343,15087.0
2021-06-22 12:10:00,84.54,84.54,84.24,84.37,14776.0,68.3424,68.3424,68.0999,68.205,14776.0
2021-06-22 12:15:00,84.38,84.48,84.37,84.48,6946.0,68.2131,68.2939,68.205,68.2939,6946.0
2021-06-22 12:20:00,84.5,84.57,84.41,84.55,11875.0,68.3101,68.3667,68.2373,68.3505,11875.0
2021-06-22 12:25:00,84.56,84.65,84.53,84.58,9195.0,68.3586,68.4313,68.3343,68.3747,9195.0
2021-06-22 12:30:00,84.57,84.73,84.55,84.68,10827.0,68.3667,68.496,68.3505,68.4556,10827.0
2021-06-22 12:35:00,84.68,84.8,84.68,84.8,11692.0,68.4556,68.5526,68.4556,68.5526,11692.0
2021-06-22 12:40:00,84.81,84.88,84.77,84.85,10699.0,68.5607,68.6173,68.5283,68.593,10699.0
2021-06-22 12:45:00,84.84,84.89,84.72,84.87,13706.0,68.5849,68.6253,68.4879,68.6092,13706.0
2021-06-22 12:50:00,84.87,84.96,84.86,84.89,7234.0,68.6092,68.6819,68.6011,68.6253,7234.0
2021-06-22 12:55:00,84.92,85.06,84.89,85.01,10515.0,68.6496,68.7628,68.6253,68.7224,10515.0
2021-06-22 13:00:00,85.05,85.21,85.04,85.13,10402.0,68.7547,68.884,68.7466,68.8194,10402.0
2021-06-22 13:05:00,85.11,85.27,85.08,85.24,20911.0,68.8032,68.9325,68.7789,68.9083,20911.0
2021-06-22 13:10:00,85.25,85.27,85.17,85.19,16468.0,68.9164,68.9325,68.8517,68.8679,16468.0
2021-06-22 13:15:00,85.2,85.2,85.05,85.07,11741.0,68.876,68.876,68.7547,68.7709,11741.0
2021-06-22 13:20:00,85.07,85.21,85.06,85.19,9308.0,68.7709,68.884,68.7628,68.8679,9308.0
2021-06-22 13:25:00,85.19,85.26,85.09,85.26,12837.0,68.8679,68.9245,68.787,68.9245,12837.0
2021-06-22 13:30:00,85.25,85.33,85.2,85.27,15595.0,68.9164,68.981,68.876,68.9325,15595.0
2021-06-22 13:35:00,85.26,85.37,85.26,85.28,16145.0,68.9245,69.0134,68.9245,68.9406,16145.0
2021-06-22 13:40:00,85.29,85.34,85.23,85.3,8141.0,68.9487,68.9891,68.9002,68.9568,8141.0
2021-06-22 13:45:00,85.31,85.36,85.27,85.32,9965.0,68.9649,69.0053,68.9325,68.973,9965.0
2021-06-22 13:50:00,85.33,85.33,85.27,85.31,6712.0,68.981,68.981,68.9325,68.9649,6712.0
2021-06-22 13:55:00,85.31,85.32,85.24,85.31,12789.0,68.9649,68.973,68.9083,68.9649,12789.0
2021-06-22 14:00:00,85.3,85.33,85.18,85.2,10181.0,68.9568,68.981,68.8598,68.876,10181.0
2021-06-22 14:05:00,85.2,85.22,85.1,85.11,19518.0,68.876,68.8921,68.7951,68.8032,19518.0
2021-06-22 14:10:00,85.09,85.14,84.98,85.1,14730.0,68.787,68.8274,68.6981,68.7951,14730.0
2021-06-22 14:15:00,85.1,85.1,84.97,84.98,34909.0,68.7951,68.7951,68.69,68.6981,34909.0
2021-06-22 14:20:00,84.99,85.1,84.97,85.09,46279.0,68.7062,68.7951,68.69,68.787,46279.0
2021-06-22 14:25:00,85.08,85.16,84.97,85.13,27765.0,68.7789,68.8436,68.69,68.8194,27765.0
2021-06-22 14:30:00,85.11,85.14,84.99,85.02,16466.0,68.8032,68.8274,68.7062,68.7304,16466.0
2021-06-22 14:35:00,85.04,85.23,85.01,85.22,14037.0,68.7466,68.9002,68.7224,68.8921,14037.0
2021-06-22 14:40:00,85.2,85.33,85.18,85.33,9687.0,68.876,68.981,68.8598,68.981,9687.0
2021-06-22 14:45:00,85.33,85.44,85.3,85.44,12555.0,68.981,69.07,68.9568,69.07,12555.0
2021-06-22 14:50:00,85.44,85.5,85.38,85.46,16735.0,69.07,69.1185,69.0215,69.0861,16735.0
2021-06-22 14:55:00,85.46,85.46,85.27,85.3,13051.0,69.0861,69.0861,68.9325,68.9568,13051.0
2021-06-22 15:00:00,85.32,85.37,85.31,85.36,12483.0,68.973,69.0134,68.9649,69.0053,12483.0
2021-06-22 15:05:00,85.36,85.54,85.36,85.47,14963.0,69.0053,69.1508,69.0053,69.0942,14963.0
2021-06-22 15:10:00,85.48,85.56,85.44,85.47,19010.0,69.1023,69.167,69.07,69.0942,19010.0
2021-06-22 15:15:00,85.47,85.55,85.46,85.49,18179.0,69.0942,69.1589,69.0861,69.1104,18179.0
2021-06-22 15:20:00,85.5,85.52,85.34,85.37,26038.0,69.1185,69.1346,68.9891,69.0134,26038.0
2021-06-22 15:25:00,85.35,85.45,85.34,85.42,22168.0,68.9972,69.0781,68.9891,69.0538,22168.0
2021-06-22 15:30:00,85.43,85.45,85.12,85.14,35798.0,69.0619,69.0781,68.8113,68.8274,35798.0
2021-06-22 15:35:00,85.13,85.16,84.93,85.05,33471.0,68.8194,68.8436,68.6577,68.7547,33471.0
2021-06-22 15:40:00,85.05,85.08,84.92,84.96,43343.0,68.7547,68.7789,68.6496,68.6819,43343.0
2021-06-22 15:45:00,84.97,85.09,84.92,84.98,42208.0,68.69,68.787,68.6496,68.6981,42208.0
2021-06-22 15:50:00,85.0,85.17,84.94,85.15,69872.0,68.7143,68.8517,68.6658,68.8355,69872.0
2021-06-22 15:55:00,85.16,85.16,84.93,84.94,154410.0,68.8436,68.8436,68.6577,68.6658,154410.0
2021-06-23 09:30:00,85.88,86.52,85.87,86.48,59092.0,69.4257,69.943,69.4176,69.9107,59092.0
2021-06-23 09:35:00,86.58,87.4,86.57,87.37,40154.0,69.9915,70.6544,69.9835,70.6302,40154.0
2021-06-23 09:40:00,87.31,87.51,87.24,87.49,39619.0,70.5817,70.7434,70.5251,70.7272,39619.0
2021-06-23 09:45:00,87.48,87.7,87.39,87.59,25526.0,70.7191,70.897,70.6464,70.808,25526.0
2021-06-23 09:50:00,87.68,87.69,87.48,87.62,17575.0,70.8808,70.8889,70.7191,70.8323,17575.0
2021-06-23 09:55:00,87.57,87.67,87.27,87.31,50959.0,70.7919,70.8727,70.5493,70.5817,50959.0
2021-06-23 10:00:00,87.29,87.47,87.21,87.37,32748.0,70.5655,70.711,70.5008,70.6302,32748.0
2021-06-23 10:05:00,87.51,87.77,87.41,87.65,82172.0,70.7434,70.9535,70.6625,70.8565,82172.0
2021-06-23 10:10:00,87.62,87.76,87.58,87.67,28215.0,70.8323,70.9455,70.8,70.8727,28215.0
2021-06-23 10:15:00,87.65,87.65,87.29,87.42,9823.0,70.8565,70.8565,70.5655,70.6706,9823.0
2021-06-23 10:20:00,87.42,87.42,87.22,87.3,15593.0,70.6706,70.6706,70.5089,70.5736,15593.0
2021-06-23 10:25:00,87.27,87.44,87.02,87.38,11252.0,70.5493,70.6868,70.3472,70.6383,11252.0
2021-06-23 10:30:00,87.44,87.69,87.27,87.28,21226.0,70.6868,70.8889,70.5493,70.5574,21226.0
2021-06-23 10:35:00,87.31,87.36,87.14,87.27,23139.0,70.5817,70.6221,70.4443,70.5493,23139.0
2021-06-23 10:40:00,87.29,87.48,87.27,87.4,31840.0,70.5655,70.7191,70.5493,70.6544,31840.0
2021-06-23 10:45:00,87.37,87.45,87.25,87.3,26157.0,70.6302,70.6949,70.5332,70.5736,26157.0
2021-06-23 10:50:00,87.24,87.24,86.99,87.14,18342.0,70.5251,70.5251,70.323,70.4443,18342.0
2021-06-23 10:55:00,87.16,87.29,87.13,87.18,19250.0,70.4604,70.5655,70.4362,70.4766,19250.0
2021-06-23 11:00:00,87.2,87.2,86.66,86.66,16782.0,70.4928,70.4928,70.0562,70.0562,16782.0
2021-06-23 11:05:00,86.69,86.8,86.63,86.74,9370.0,70.0805,70.1694,70.032,70.1209,9370.0
2021-06-23 11:10:00,86.73,86.83,86.65,86.65,9278.0,70.1128,70.1936,70.0481,70.0481,9278.0
2021-06-23 11:15:00,86.66,86.82,86.65,86.73,9725.0,70.0562,70.1856,70.0481,70.1128,9725.0
2021-06-23 11:20:00,86.75,86.79,86.58,86.71,9162.0,70.129,70.1613,69.9915,70.0966,9162.0
2021-06-23 11:25:00,86.72,86.72,86.41,86.48,13304.0,70.1047,70.1047,69.8541,69.9107,13304.0
2021-06-23 11:30:00,86.51,86.52,86.26,86.26,24891.0,69.935,69.943,69.7329,69.7329,24891.0
2021-06-23 11:35:00,86.29,86.37,86.17,86.27,13078.0,69.7571,69.8218,69.6601,69.7409,13078.0
2021-06-23 11:40:00,86.27,86.45,86.27,86.35,15147.0,69.7409,69.8865,69.7409,69.8056,15147.0
2021-06-23 11:45:00,86.36,86.44,86.3,86.42,5931.0,69.8137,69.8784,69.7652,69.8622,5931.0
2021-06-23 11:50:00,86.41,86.49,86.4,86.49,7084.0,69.8541,69.9188,69.846,69.9188,7084.0
2021-06-23 11:55:00,86.47,86.47,86.4,86.47,7540.0,69.9026,69.9026,69.846,69.9026,7540.0
2021-06-23 12:00:00,86.46,86.58,86.43,86.44,7459.0,69.8945,69.9915,69.8703,69.8784,7459.0
2021-06-23 12:05:00,86.47,86.6,86.41,86.58,6564.0,69.9026,70.0077,69.8541,69.9915,6564.0
2021-06-23 12:10:00,86.55,86.67,86.46,86.5,9004.0,69.9673,70.0643,69.8945,69.9269,9004.0
2021-06-23 12:15:00,86.51,86.51,86.35,86.38,8251.0,69.935,69.935,69.8056,69.8299,8251.0
2021-06-23 12:20:00,86.38,86.48,86.33,86.48,6742.0,69.8299,69.9107,69.7894,69.9107,6742.0
2021-06-23 12:25:00,86.53,86.53,86.4,86.45,5807.0,69.9511,69.9511,69.846,69.8865,5807.0
2021-06-23 12:30:00,86.47,86.48,86.37,86.4,4549.0,69.9026,69.9107,69.8218,69.846,4549.0
2021-06-23 12:35:00,86.43,86.5,86.04,86.04,3525.0,69.8703,69.9269,69.555,69.555,3525.0
2021-06-23 12:40:00,86.01,86.11,85.92,86.1,7870.0,69.5308,69.6116,69.458,69.6035,7870.0
2021-06-23 12:45:00,86.11,86.11,85.87,85.92,5660.0,69.6116,69.6116,69.4176,69.458,5660.0
2021-06-23 12:50:00,85.94,85.98,85.9,85.91,7204.0,69.4742,69.5065,69.4418,69.4499,7204.0
2021-06-23 12:55:00,85.91,85.92,85.67,85.78,11738.0,69.4499,69.458,69.2559,69.3448,11738.0
2021-06-23 13:00:00,85.81,86.01,85.78,85.87,16873.0,69.3691,69.5308,69.3448,69.4176,16873.0
2021-06-23 13:05:00,85.91,86.03,85.9,86.0,17010.0,69.4499,69.5469,69.4418,69.5227,17010.0
2021-06-23 13:10:00,86.0,86.06,85.99,86.0,8728.0,69.5227,69.5712,69.5146,69.5227,8728.0
2021-06-23 13:15:00,86.03,86.06,85.91,85.95,12676.0,69.5469,69.5712,69.4499,69.4823,12676.0
2021-06-23 13:20:00,85.97,86.04,85.91,85.95,10290.0,69.4984,69.555,69.4499,69.4823,10290.0
2021-06-23 13:25:00,85.95,86.08,85.95,85.98,11853.0,69.4823,69.5873,69.4823,69.5065,11853.0
2021-06-23 13:30:00,85.98,86.07,85.9,86.07,10547.0,69.5065,69.5793,69.4418,69.5793,10547.0
2021-06-23 13:35:00,86.08,86.17,86.04,86.16,10377.0,69.5873,69.6601,69.555,69.652,10377.0
2021-06-23 13:40:00,86.16,86.17,86.13,86.14,11330.0,69.652,69.6601,69.6278,69.6359,11330.0
2021-06-23 13:45:00,86.16,86.16,85.92,86.06,10804.0,69.652,69.652,69.458,69.5712,10804.0
2021-06-23 13:50:00,86.09,86.18,86.09,86.14,7279.0,69.5954,69.6682,69.5954,69.6359,7279.0
2021-06-23 13:55:00,86.15,86.24,86.11,86.24,7830.0,69.6439,69.7167,69.6116,69.7167,7830.0
2021-06-23 14:00:00,86.26,86.31,86.1,86.1,10915.0,69.7329,69.7733,69.6035,69.6035,10915.0
2021-06-23 14:05:00,86.12,86.22,86.09,86.2,4634.0,69.6197,69.7005,69.5954,69.6844,4634.0
2021-06-23 14:10:00,86.21,86.28,86.12,86.17,7311.0,69.6924,69.749,69.6197,69.6601,7311.0
2021-06-23 14:15:00,86.15,86.15,86.06,86.1,11008.0,69.6439,69.6439,69.5712,69.6035,11008.0
2021-06-23 14:20:00,86.1,86.13,86.0,86.08,9381.0,69.6035,69.6278,69.5227,69.5873,9381.0
2021-06-23 14:25:00,86.1,86.13,85.99,86.05,8366.0,69.6035,69.6278,69.5146,69.5631,8366.0
2021-06-23 14:30:00,86.08,86.08,85.88,85.9,8081.0,69.5873,69.5873,69.4257,69.4418,8081.0
2021-06-23 14:35:00,85.89,85.91,85.78,85.83,4832.0,69.4337,69.4499,69.3448,69.3852,4832.0
2021-06-23 14:40:00,85.88,85.95,85.81,85.95,7735.0,69.4257,69.4823,69.3691,69.4823,7735.0
2021-06-23 14:45:00,85.94,85.94,85.84,85.92,6588.0,69.4742,69.4742,69.3933,69.458,6588.0
2021-06-23 14:50:00,85.92,85.98,85.9,85.96,6523.0,69.458,69.5065,69.4418,69.4903,6523.0
2021-06-23 14:55:00,85.96,86.23,85.96,86.17,7973.0,69.4903,69.7086,69.4903,69.6601,7973.0
2021-06-23 15:00:00,86.17,86.18,86.1,86.13,6351.0,69.6601,69.6682,69.6035,69.6278,6351.0
2021-06-23 15:05:00,86.14,86.19,86.08,86.14,6733.0,69.6359,69.6763,69.5873,69.6359,6733.0
2021-06-23 15:10:00,86.14,86.16,86.08,86.14,12389.0,69.6359,69.652,69.5873,69.6359,12389.0
2021-06-23 15:15:00,86.11,86.11,85.93,85.98,10311.0,69.6116,69.6116,69.4661,69.5065,10311.0
2021-06-23 15:20:00,86.0,86.1,85.98,86.1,9205.0,69.5227,69.6035,69.5065,69.6035,9205.0
2021-06-23 15:25:00,86.08,86.11,86.02,86.05,11856.0,69.5873,69.6116,69.5388,69.5631,11856.0
2021-06-23 15:30:00,86.06,86.13,86.03,86.09,13250.0,69.5712,69.6278,69.5469,69.5954,13250.0
2021-06-23 15:35:00,86.1,86.16,86.07,86.15,21469.0,69.6035,69.652,69.5793,69.6439,21469.0
2021-06-23 15:40:00,86.15,86.24,86.06,86.15,58658.0,69.6439,69.7167,69.5712,69.6439,58658.0
2021-06-23 15:45:00,86.17,86.18,85.83,85.84,27031.0,69.6601,69.6682,69.3852,69.3933,27031.0
2021-06-23 15:50:00,85.84,85.89,85.74,85.77,42142.0,69.3933,69.4337,69.3125,69.3367,42142.0
2021-06-23 15:55:00,85.76,85.79,85.61,85.69,162686.0,69.3287,69.3529,69.2074,69.2721,162686.0
2021-06-24 09:30:00,85.21,85.57,84.6,84.6,69000.0,68.884,69.1751,68.3909,68.3909,69000.0
2021-06-24 09:35:00,84.63,85.13,84.43,85.02,26727.0,68.4152,68.8194,68.2535,68.7304,26727.0
2021-06-24 09:40:00,85.06,85.55,84.96,85.26,19621.0,68.7628,69.1589,68.6819,68.9245,19621.0
2021-06-24 09:45:00,85.21,85.44,85.16,85.38,15984.0,68.884,69.07,68.8436,69.0215,15984.0
2021-06-24 09:50:00,85.36,85.36,85.16,85.26,10715.0,69.0053,69.0053,68.8436,68.9245,10715.0
2021-06-24 09:55:00,85.29,85.31,84.83,84.83,9510.0,68.9487,68.9649,68.5768,68.5768,9510.0
2021-06-24 10:00:00,84.88,84.88,84.36,84.5,77316.0,68.6173,68.6173,68.1969,68.3101,77316.0
2021-06-24 10:05:00,84.49,84.57,84.36,84.57,10327.0,68.302,68.3667,68.1969,68.3667,10327.0
2021-06-24 10:10:00,84.52,84.73,84.5,84.59,27052.0,68.3262,68.496,68.3101,68.3828,27052.0
2021-06-24 10:15:00,84.58,85.03,84.52,85.03,37440.0,68.3747,68.7385,68.3262,68.7385,37440.0
2021-06-24 10:20:00,85.01,85.33,84.96,85.31,12034.0,68.7224,68.981,68.6819,68.9649,12034.0
2021-06-24 10:25:00,85.29,85.33,85.15,85.23,11433.0,68.9487,68.981,68.8355,68.9002,11433.0
2021-06-24 10:30:00,85.28,85.44,85.27,85.38,6973.0,68.9406,69.07,68.9325,69.0215,6973.0
2021-06-24 10:35:00,85.37,85.4,85.28,85.38,5420.0,69.0134,69.0376,68.9406,69.0215,5420.0
2021-06-24 10:40:00,85.42,85.63,85.42,85.63,5411.0,69.0538,69.2236,69.0538,69.2236,5411.0
2021-06-24 10:45:00,85.6,85.6,85.43,85.5,15803.0,69.1993,69.1993,69.0619,69.1185,15803.0
2021-06-24 10:50:00,85.56,85.63,85.46,85.56,9065.0,69.167,69.2236,69.0861,69.167,9065.0
2021-06-24 10:55:00,85.51,85.58,85.4,85.57,4538.0,69.1266,69.1831,69.0376,69.1751,4538.0
2021-06-24 11:00:00,85.59,85.69,85.54,85.56,9351.0,69.1912,69.2721,69.1508,69.167,9351.0
2021-06-24 11:05:00,85.55,85.64,85.53,85.62,13479.0,69.1589,69.2316,69.1427,69.2155,13479.0
2021-06-24 11:10:00,85.67,85.74,85.63,85.68,9386.0,69.2559,69.3125,69.2236,69.264,9386.0
2021-06-24 11:15:00,85.68,85.86,85.63,85.86,25330.0,69.264,69.4095,69.2236,69.4095,25330.0
2021-06-24 11:20:00,85.85,85.99,85.71,85.77,14011.0,69.4014,69.5146,69.2882,69.3367,14011.0
2021-06-24 11:25:00,85.75,85.94,85.73,85.9,12356.0,69.3206,69.4742,69.3044,69.4418,12356.0
2021-06-24 11:30:00,85.88,85.98,85.87,85.87,23679.0,69.4257,69.5065,69.4176,69.4176,23679.0
2021-06-24 11:35:00,85.87,85.94,85.83,85.9,5502.0,69.4176,69.4742,69.3852,69.4418,5502.0
2021-06-24 11:40:00,85.88,85.91,85.82,85.88,20523.0,69.4257,69.4499,69.3772,69.4257,20523.0
2021-06-24 11:45:00,85.87,85.88,85.56,85.6,32060.0,69.4176,69.4257,69.167,69.1993,32060.0
2021-06-24 11:50:00,85.6,85.65,85.5,85.52,19088.0,69.1993,69.2397,69.1185,69.1346,19088.0
2021-06-24 11:55:00,85.51,85.82,85.51,85.82,9059.0,69.1266,69.3772,69.1266,69.3772,9059.0
2021-06-24 12:00:00,85.81,85.83,85.69,85.74,10612.0,69.3691,69.3852,69.2721,69.3125,10612.0
2021-06-24 12:05:00,85.76,85.85,85.75,85.77,8384.0,69.3287,69.4014,69.3206,69.3367,8384.0
2021-06-24 12:10:00,85.79,85.8,85.71,85.74,37388.0,69.3529,69.361,69.2882,69.3125,37388.0
2021-06-24 12:15:00,85.73,85.8,85.72,85.76,9131.0,69.3044,69.361,69.2963,69.3287,9131.0
2021-06-24 12:20:00,85.76,85.81,85.64,85.81,10415.0,69.3287,69.3691,69.2316,69.3691,10415.0
2021-06-24 12:25:00,85.8,85.84,85.77,85.79,12398.0,69.361,69.3933,69.3367,69.3529,12398.0
2021-06-24 12:30:00,85.81,85.9,85.71,85.82,74583.0,69.3691,69.4418,69.2882,69.3772,74583.0
2021-06-24 12:35:00,85.82,85.84,85.71,85.8,14068.0,69.3772,69.3933,69.2882,69.361,14068.0
2021-06-24 12:40:00,85.79,85.81,85.72,85.72,11506.0,69.3529,69.3691,69.2963,69.2963,11506.0
2021-06-24 12:45:00,85.75,85.79,85.7,85.79,22629.0,69.3206,69.3529,69.2802,69.3529,22629.0
2021-06-24 12:50:00,85.79,85.97,85.79,85.88,12338.0,69.3529,69.4984,69.3529,69.4257,12338.0
2021-06-24 12:55:00,85.89,85.94,85.86,85.89,5085.0,69.4337,69.4742,69.4095,69.4337,5085.0
2021-06-24 13:00:00,85.92,85.98,85.7,85.72,20294.0,69.458,69.5065,69.2802,69.2963,20294.0
2021-06-24 13:05:00,85.72,85.84,85.72,85.8,9767.0,69.2963,69.3933,69.2963,69.361,9767.0
2021-06-24 13:10:00,85.78,85.86,85.71,85.82,28859.0,69.3448,69.4095,69.2882,69.3772,28859.0
2021-06-24 13:15:00,85.83,85.86,85.68,85.69,12663.0,69.3852,69.4095,69.264,69.2721,12663.0
2021-06-24 13:20:00,85.68,85.77,85.66,85.71,10031.0,69.264,69.3367,69.2478,69.2882,10031.0
2021-06-24 13:25:00,85.71,85.79,85.69,85.69,5581.0,69.2882,69.3529,69.2721,69.2721,5581.0
2021-06-24 13:30:00,85.71,85.72,85.63,85.66,13122.0,69.2882,69.2963,69.2236,69.2478,13122.0
2021-06-24 13:35:00,85.69,85.7,85.61,85.66,14226.0,69.2721,69.2802,69.2074,69.2478,14226.0
2021-06-24 13:40:00,85.65,85.68,85.53,85.54,19020.0,69.2397,69.264,69.1427,69.1508,19020.0
2021-06-24 13:45:00,85.51,85.6,85.46,85.53,30136.0,69.1266,69.1993,69.0861,69.1427,30136.0
2021-06-24 13:50:00,85.52,85.6,85.47,85.54,11124.0,69.1346,69.1993,69.0942,69.1508,11124.0
2021-06-24 13:55:00,85.53,85.59,85.48,85.58,15395.0,69.1427,69.1912,69.1023,69.1831,15395.0
2021-06-24 14:00:00,85.56,85.59,85.51,85.57,9555.0,69.167,69.1912,69.1266,69.1751,9555.0
2021-06-24 14:05:00,85.59,85.61,85.4,85.4,10263.0,69.1912,69.2074,69.0376,69.0376,10263.0
2021-06-24 14:10:00,85.42,85.47,85.35,85.43,10079.0,69.0538,69.0942,68.9972,69.0619,10079.0
2021-06-24 14:15:00,85.43,85.5,85.4,85.46,12385.0,69.0619,69.1185,69.0376,69.0861,12385.0
2021-06-24 14:20:00,85.48,85.52,85.47,85.51,12071.0,69.1023,69.1346,69.0942,69.1266,12071.0
2021-06-24 14:25:00,85.53,85.69,85.53,85.6,20847.0,69.1427,69.2721,69.1427,69.1993,20847.0
2021-06-24 14:30:00,85.6,85.64,85.52,85.62,32333.0,69.1993,69.2316,69.1346,69.2155,32333.0
2021-06-24 14:35:00,85.63,85.74,85.56,85.67,21865.0,69.2236,69.3125,69.167,69.2559,21865.0
2021-06-24 14:40:00,85.67,85.7,85.58,85.64,40713.0,69.2559,69.2802,69.1831,69.2316,40713.0
2021-06-24 14:45:00,85.64,85.78,85.62,85.67,26367.0,69.2316,69.3448,69.2155,69.2559,26367.0
2021-06-24 14:50:00,85.68,85.74,85.66,85.74,33310.0,69.264,69.3125,69.2478,69.3125,33310.0
2021-06-24 14:55:00,85.73,85.75,85.57,85.67,56288.0,69.3044,69.3206,69.1751,69.2559,56288.0
2021-06-24 15:00:00,85.69,85.78,85.48,85.48,16162.0,69.2721,69.3448,69.1023,69.1023,16162.0
2021-06-24 15:05:00,85.48,85.6,85.43,85.45,29848.0,69.1023,69.1993,69.0619,69.0781,29848.0
2021-06-24 15:10:00,85.45,85.61,85.45,85.61,21970.0,69.0781,69.2074,69.0781,69.2074,21970.0
2021-06-24 15:15:00,85.61,85.76,85.61,85.73,11032.0,69.2074,69.3287,69.2074,69.3044,11032.0
2021-06-24 15:20:00,85.73,85.75,85.54,85.58,12678.0,69.3044,69.3206,69.1508,69.1831,12678.0
2021-06-24 15:25:00,85.59,85.61,85.54,85.6,10044.0,69.1912,69.2074,69.1508,69.1993,10044.0
2021-06-24 15:30:00,85.6,85.65,85.54,85.63,23552.0,69.1993,69.2397,69.1508,69.2236,23552.0
2021-06-24 15:35:00,85.63,85.75,85.63,85.75,49882.0,69.2236,69.3206,69.2236,69.3206,49882.0
2021-06-24 15:40:00,85.75,85.78,85.69,85.74,20784.0,69.3206,69.3448,69.2721,69.3125,20784.0
2021-06-24 15:45:00,85.76,85.82,85.71,85.77,70124.0,69.3287,69.3772,69.2882,69.3367,70124.0
2021-06-24 15:50:00,85.79,86.01,85.79,85.88,60167.0,69.3529,69.5308,69.3529,69.4257,60167.0
2021-06-24 15:55:00,85.88,86.13,85.85,86.09,238457.0,69.4257,69.6278,69.4014,69.5954,238457.0
2021-06-25 09:30:00,86.7,86.84,86.03,86.11,40700.0,70.0886,70.2017,69.5469,69.6116,40700.0
2021-06-25 09:35:00,86.15,86.24,85.8,85.92,11731.0,69.6439,69.7167,69.361,69.458,11731.0
2021-06-25 09:40:00,85.87,86.05,85.6,85.6,8684.0,69.4176,69.5631,69.1993,69.1993,8684.0
2021-06-25 09:45:00,85.73,86.06,85.68,85.96,7919.0,69.3044,69.5712,69.264,69.4903,7919.0
2021-06-25 09:50:00,85.94,86.25,85.87,86.22,7171.0,69.4742,69.7248,69.4176,69.7005,7171.0
2021-06-25 09:55:00,86.23,86.3,86.04,86.04,10980.0,69.7086,69.7652,69.555,69.555,10980.0
2021-06-25 10:00:00,86.01,86.01,85.8,85.94,10104.0,69.5308,69.5308,69.361,69.4742,10104.0
2021-06-25 10:05:00,85.97,86.15,85.97,86.15,16203.0,69.4984,69.6439,69.4984,69.6439,16203.0
2021-06-25 10:10:00,86.17,86.32,85.99,86.06,16362.0,69.6601,69.7814,69.5146,69.5712,16362.0
2021-06-25 10:15:00,86.03,86.2,85.85,86.08,17109.0,69.5469,69.6844,69.4014,69.5873,17109.0
2021-06-25 10:20:00,86.08,86.09,85.8,85.99,17452.0,69.5873,69.5954,69.361,69.5146,17452.0
2021-06-25 10:25:00,86.0,86.0,85.68,85.72,10314.0,69.5227,69.5227,69.264,69.2963,10314.0
2021-06-25 10:30:00,85.7,85.96,85.7,85.78,54732.0,69.2802,69.4903,69.2802,69.3448,54732.0
2021-06-25 10:35:00,85.75,85.8,85.7,85.7,9546.0,69.3206,69.361,69.2802,69.2802,9546.0
2021-06-25 10:40:00,85.71,85.76,85.58,85.67,5314.0,69.2882,69.3287,69.1831,69.2559,5314.0
2021-06-25 10:45:00,85.69,85.82,85.68,85.76,5392.0,69.2721,69.3772,69.264,69.3287,5392.0
2021-06-25 10:50:00,85.75,85.87,85.68,85.85,18510.0,69.3206,69.4176,69.264,69.4014,18510.0
2021-06-25 10:55:00,85.85,85.92,85.84,85.86,12224.0,69.4014,69.458,69.3933,69.4095,12224.0
2021-06-25 11:00:00,85.86,85.88,85.76,85.86,25011.0,69.4095,69.4257,69.3287,69.4095,25011.0
2021-06-25 11:05:00,85.89,85.91,85.76,85.77,6028.0,69.4337,69.4499,69.3287,69.3367,6028.0
2021-06-25 11:10:00,85.74,85.74,85.57,85.6,6290.0,69.3125,69.3125,69.1751,69.1993,6290.0
2021-06-25 11:15:00,85.62,85.77,85.61,85.77,7398.0,69.2155,69.3367,69.2074,69.3367,7398.0
2021-06-25 11:20:00,85.75,85.76,85.65,85.73,5201.0,69.3206,69.3287,69.2397,69.3044,5201.0
2021-06-25 11:25:00,85.71,85.81,85.62,85.77,11099.0,69.2882,69.3691,69.2155,69.3367,11099.0
2021-06-25 11:30:00,85.78,85.9,85.73,85.83,26801.0,69.3448,69.4418,69.3044,69.3852,26801.0
2021-06-25 11:35:00,85.85,85.9,85.78,85.79,16708.0,69.4014,69.4418,69.3448,69.3529,16708.0
2021-06-25 11:40:00,85.79,85.91,85.77,85.85,9492.0,69.3529,69.4499,69.3367,69.4014,9492.0
2021-06-25 11:45:00,85.84,85.89,85.79,85.79,9435.0,69.3933,69.4337,69.3529,69.3529,9435.0
2021-06-25 11:50:00,85.8,85.82,85.72,85.75,7015.0,69.361,69.3772,69.2963,69.3206,7015.0
2021-06-25 11:55:00,85.74,85.87,85.74,85.84,10823.0,69.3125,69.4176,69.3125,69.3933,10823.0
2021-06-25 12:00:00,85.83,85.97,85.79,85.97,8204.0,69.3852,69.4984,69.3529,69.4984,8204.0
2021-06-25 12:05:00,85.98,86.38,85.95,86.38,17602.0,69.5065,69.8299,69.4823,69.8299,17602.0
2021-06-25 12:10:00,86.34,86.57,86.32,86.39,33650.0,69.7975,69.9835,69.7814,69.838,33650.0
2021-06-25 12:15:00,86.42,86.62,86.4,86.62,7736.0,69.8622,70.0239,69.846,70.0239,7736.0
2021-06-25 12:20:00,86.61,86.75,86.57,86.74,21131.0,70.0158,70.129,69.9835,70.1209,21131.0
2021-06-25 12:25:00,86.75,86.82,86.62,86.62,18322.0,70.129,70.1856,70.0239,70.0239,18322.0
2021-06-25 12:30:00,86.63,86.85,86.62,86.8,16085.0,70.032,70.2098,70.0239,70.1694,16085.0
2021-06-25 12:35:00,86.81,86.87,86.76,86.79,11383.0,70.1775,70.226,70.1371,70.1613,11383.0
2021-06-25 12:40:00,86.78,86.84,86.74,86.81,5698.0,70.1532,70.2017,70.1209,70.1775,5698.0
2021-06-25 12:45:00,86.82,86.83,86.75,86.82,8972.0,70.1856,70.1936,70.129,70.1856,8972.0
2021-06-25 12:50:00,86.83,86.91,86.68,86.68,11894.0,70.1936,70.2583,70.0724,70.0724,11894.0
2021-06-25 12:55:00,86.69,86.72,86.64,86.66,5344.0,70.0805,70.1047,70.0401,70.0562,5344.0
2021-06-25 13:00:00,86.67,86.68,86.47,86.51,9734.0,70.0643,70.0724,69.9026,69.935,9734.0
2021-06-25 13:05:00,86.51,86.61,86.51,86.55,14810.0,69.935,70.0158,69.935,69.9673,14810.0
2021-06-25 13:10:00,86.53,86.53,86.37,86.37,11223.0,69.9511,69.9511,69.8218,69.8218,11223.0
2021-06-25 13:15:00,86.36,86.41,86.3,86.31,7896.0,69.8137,69.8541,69.7652,69.7733,7896.0
2021-06-25 13:20:00,86.27,86.31,86.25,86.29,10700.0,69.7409,69.7733,69.7248,69.7571,10700.0
2021-06-25 13:25:00,86.27,86.28,86.2,86.25,7092.0,69.7409,69.749,69.6844,69.7248,7092.0
2021-06-25 13:30:00,86.22,86.23,86.07,86.12,23687.0,69.7005,69.7086,69.5793,69.6197,23687.0
2021-06-25 13:35:00,86.11,86.22,86.07,86.14,9358.0,69.6116,69.7005,69.5793,69.6359,9358.0
2021-06-25 13:40:00,86.12,86.19,86.1,86.14,9451.0,69.6197,69.6763,69.6035,69.6359,9451.0
2021-06-25 13:45:00,86.13,86.21,86.1,86.21,5700.0,69.6278,69.6924,69.6035,69.6924,5700.0
2021-06-25 13:50:00,86.19,86.2,86.11,86.15,6584.0,69.6763,69.6844,69.6116,69.6439,6584.0
2021-06-25 13:55:00,86.17,86.25,86.14,86.2,6928.0,69.6601,69.7248,69.6359,69.6844,6928.0
2021-06-25 14:00:00,86.2,86.24,86.15,86.24,3196.0,69.6844,69.7167,69.6439,69.7167,3196.0
2021-06-25 14:05:00,86.22,86.3,86.21,86.21,15554.0,69.7005,69.7652,69.6924,69.6924,15554.0
2021-06-25 14:10:00,86.23,86.31,86.17,86.29,8151.0,69.7086,69.7733,69.6601,69.7571,8151.0
2021-06-25 14:15:00,86.3,86.39,86.28,86.37,10203.0,69.7652,69.838,69.749,69.8218,10203.0
2021-06-25 14:20:00,86.36,86.47,86.34,86.46,10871.0,69.8137,69.9026,69.7975,69.8945,10871.0
2021-06-25 14:25:00,86.47,86.53,86.46,86.52,9943.0,69.9026,69.9511,69.8945,69.943,9943.0
2021-06-25 14:30:00,86.51,86.64,86.5,86.59,10573.0,69.935,70.0401,69.9269,69.9996,10573.0
2021-06-25 14:35:00,86.59,86.68,86.58,86.64,12383.0,69.9996,70.0724,69.9915,70.0401,12383.0
2021-06-25 14:40:00,86.64,86.71,86.59,86.66,12297.0,70.0401,70.0966,69.9996,70.0562,12297.0
2021-06-25 14:45:00,86.68,86.75,86.63,86.7,7213.0,70.0724,70.129,70.032,70.0886,7213.0
2021-06-25 14:50:00,86.69,86.77,86.69,86.72,17118.0,70.0805,70.1451,70.0805,70.1047,17118.0
2021-06-25 14:55:00,86.73,86.79,86.72,86.79,12070.0,70.1128,70.1613,70.1047,70.1613,12070.0
2021-06-25 15:00:00,86.81,86.85,86.79,86.83,13700.0,70.1775,70.2098,70.1613,70.1936,13700.0
2021-06-25 15:05:00,86.84,86.91,86.84,86.86,14095.0,70.2017,70.2583,70.2017,70.2179,14095.0
2021-06-25 15:10:00,86.88,86.95,86.85,86.93,12539.0,70.2341,70.2907,70.2098,70.2745,12539.0
2021-06-25 15:15:00,86.91,86.97,86.86,86.97,13248.0,70.2583,70.3068,70.2179,70.3068,13248.0
2021-06-25 15:20:00,86.96,86.99,86.89,86.92,27387.0,70.2987,70.323,70.2422,70.2664,27387.0
2021-06-25 15:25:00,86.91,87.1,86.91,87.08,44422.0,70.2583,70.4119,70.2583,70.3957,44422.0
2021-06-25 15:30:00,87.1,87.29,87.08,87.26,55921.0,70.4119,70.5655,70.3957,70.5413,55921.0
2021-06-25 15:35:00,87.29,87.32,87.15,87.19,67079.0,70.5655,70.5898,70.4523,70.4847,67079.0
2021-06-25 15:40:00,87.21,87.22,87.01,87.02,60844.0,70.5008,70.5089,70.3392,70.3472,60844.0
2021-06-25 15:45:00,87.02,87.05,86.85,87.02,62801.0,70.3472,70.3715,70.2098,70.3472,62801.0
2021-06-25 15:50:00,87.02,87.21,86.85,87.11,102169.0,70.3472,70.5008,70.2098,70.42,102169.0
2021-06-25 15:55:00,87.09,87.7,87.07,87.65,521712.0,70.4038,70.897,70.3877,70.8565,521712.0
2021-06-28 09:30:00,87.01,87.01,85.23,85.23,84660.0,70.3392,70.3392,68.9002,68.9002,84660.0
2021-06-28 09:35:00,85.21,85.39,84.9,84.99,49948.0,68.884,69.0295,68.6334,68.7062,49948.0
2021-06-28 09:40:00,84.97,85.01,83.94,84.1,73075.0,68.69,68.7224,67.8574,67.9867,73075.0
2021-06-28 09:45:00,84.09,84.11,83.56,83.73,70965.0,67.9786,67.9948,67.5502,67.6876,70965.0
2021-06-28 09:50:00,83.73,84.44,83.63,84.05,194065.0,67.6876,68.2616,67.6068,67.9463,194065.0
2021-06-28 09:55:00,84.04,84.63,84.01,84.56,23787.0,67.9382,68.4152,67.914,68.3586,23787.0
2021-06-28 10:00:00,84.56,84.59,84.01,84.01,24206.0,68.3586,68.3828,67.914,67.914,24206.0
2021-06-28 10:05:00,84.0,84.26,83.98,84.06,20246.0,67.9059,68.1161,67.8897,67.9544,20246.0
2021-06-28 10:10:00,84.04,84.04,83.47,83.6,48599.0,67.9382,67.9382,67.4774,67.5825,48599.0
2021-06-28 10:15:00,83.62,84.04,83.46,83.92,48266.0,67.5987,67.9382,67.4693,67.8412,48266.0
2021-06-28 10:20:00,83.87,84.14,83.72,84.04,9721.0,67.8008,68.019,67.6795,67.9382,9721.0
2021-06-28 10:25:00,84.04,84.1,83.87,84.01,19294.0,67.9382,67.9867,67.8008,67.914,19294.0
2021-06-28 10:30:00,84.01,84.01,83.75,83.75,21149.0,67.914,67.914,67.7038,67.7038,21149.0
2021-06-28 10:35:00,83.77,83.83,83.63,83.75,22760.0,67.7199,67.7684,67.6068,67.7038,22760.0
2021-06-28 10:40:00,83.79,83.97,83.68,83.88,21898.0,67.7361,67.8816,67.6472,67.8089,21898.0
2021-06-28 10:45:00,83.87,84.1,83.79,84.09,16376.0,67.8008,67.9867,67.7361,67.9786,16376.0
2021-06-28 10:50:00,84.11,84.5,84.11,84.5,11791.0,67.9948,68.3101,67.9948,68.3101,11791.0
2021-06-28 10:55:00,84.46,84.73,84.46,84.61,23384.0,68.2777,68.496,68.2777,68.399,23384.0
2021-06-28 11:00:00,84.63,84.81,84.5,84.68,14649.0,68.4152,68.5607,68.3101,68.4556,14649.0
2021-06-28 11:05:00,84.7,84.89,84.48,84.55,33351.0,68.4717,68.6253,68.2939,68.3505,33351.0
2021-06-28 11:10:00,84.51,84.57,84.41,84.48,12720.0,68.3182,68.3667,68.2373,68.2939,12720.0
2021-06-28 11:15:00,84.49,84.55,84.18,84.2,17812.0,68.302,68.3505,68.0514,68.0675,17812.0
2021-06-28 11:20:00,84.27,84.37,84.16,84.16,19392.0,68.1241,68.205,68.0352,68.0352,19392.0
2021-06-28 11:25:00,84.17,84.24,83.96,84.0,11110.0,68.0433,68.0999,67.8735,67.9059,11110.0
2021-06-28 11:30:00,83.98,84.06,83.83,83.83,21845.0,67.8897,67.9544,67.7684,67.7684,21845.0
2021-06-28 11:35:00,83.83,84.05,83.75,84.05,11577.0,67.7684,67.9463,67.7038,67.9463,11577.0
2021-06-28 11:40:00,84.02,84.08,83.95,84.06,22915.0,67.922,67.9705,67.8654,67.9544,22915.0
2021-06-28 11:45:00,84.09,84.09,83.74,83.85,23293.0,67.9786,67.9786,67.6957,67.7846,23293.0
2021-06-28 11:50:00,83.82,83.85,83.56,83.56,28178.0,67.7604,67.7846,67.5502,67.5502,28178.0
2021-06-28 11:55:00,83.61,83.69,83.45,83.48,19060.0,67.5906,67.6553,67.4612,67.4855,19060.0
2021-06-28 12:00:00,83.49,83.59,83.44,83.54,11292.0,67.4936,67.5744,67.4532,67.534,11292.0
2021-06-28 12:05:00,83.58,83.6,83.45,83.55,15015.0,67.5663,67.5825,67.4612,67.5421,15015.0
2021-06-28 12:10:00,83.58,83.6,83.33,83.38,34779.0,67.5663,67.5825,67.3642,67.4047,34779.0
2021-06-28 12:15:00,83.38,83.62,83.38,83.5,9422.0,67.4047,67.5987,67.4047,67.5017,9422.0
2021-06-28 12:20:00,83.51,83.58,83.38,83.47,17017.0,67.5097,67.5663,67.4047,67.4774,17017.0
2021-06-28 12:25:00,83.46,83.49,83.16,83.23,33685.0,67.4693,67.4936,67.2268,67.2834,33685.0
2021-06-28 12:30:00,83.23,83.31,83.11,83.17,31254.0,67.2834,67.3481,67.1864,67.2349,31254.0
2021-06-28 12:35:00,83.16,83.24,83.13,83.2,22501.0,67.2268,67.2915,67.2026,67.2591,22501.0
2021-06-28 12:40:00,83.2,83.34,83.16,83.3,21222.0,67.2591,67.3723,67.2268,67.34,21222.0
2021-06-28 12:45:00,83.31,83.68,83.31,83.66,379733.0,67.3481,67.6472,67.3481,67.631,379733.0
2021-06-28 12:50:00,83.67,83.7,83.51,83.52,18081.0,67.6391,67.6633,67.5097,67.5178,18081.0
2021-06-28 12:55:00,83.49,83.55,83.42,83.43,32476.0,67.4936,67.5421,67.437,67.4451,32476.0
2021-06-28 13:00:00,83.42,83.46,83.15,83.15,17195.0,67.437,67.4693,67.2187,67.2187,17195.0
2021-06-28 13:05:00,83.12,83.32,83.12,83.27,18293.0,67.1945,67.3562,67.1945,67.3157,18293.0
2021-06-28 13:10:00,83.24,83.29,83.1,83.14,11170.0,67.2915,67.3319,67.1783,67.2106,11170.0
2021-06-28 13:15:00,83.11,83.12,82.99,83.0,18116.0,67.1864,67.1945,67.0894,67.0975,18116.0
2021-06-28 13:20:00,83.01,83.06,82.85,82.94,22712.0,67.1055,67.146,66.9762,67.049,22712.0
2021-06-28 13:25:00,82.97,83.02,82.77,82.92,25445.0,67.0732,67.1136,66.9115,67.0328,25445.0
2021-06-28 13:30:00,82.94,82.95,82.53,82.58,100121.0,67.049,67.057,66.7175,66.7579,100121.0
2021-06-28 13:35:00,82.55,82.76,82.49,82.76,48019.0,66.7337,66.9034,66.6852,66.9034,48019.0
2021-06-28 13:40:00,82.75,83.04,82.68,83.04,19190.0,66.8954,67.1298,66.8388,67.1298,19190.0
2021-06-28 13:45:00,83.06,83.3,83.06,83.2,11124.0,67.146,67.34,67.146,67.2591,11124.0
2021-06-28 13:50:00,83.21,83.27,83.0,83.02,15832.0,67.2672,67.3157,67.0975,67.1136,15832.0
2021-06-28 13:55:00,83.02,83.09,83.0,83.0,16427.0,67.1136,67.1702,67.0975,67.0975,16427.0
2021-06-28 14:00:00,82.98,83.19,82.97,83.12,17573.0,67.0813,67.2511,67.0732,67.1945,17573.0
2021-06-28 14:05:00,83.12,83.22,82.98,82.98,32134.0,67.1945,67.2753,67.0813,67.0813,32134.0
2021-06-28 14:10:00,83.0,83.07,82.95,82.97,24660.0,67.0975,67.1541,67.057,67.0732,24660.0
2021-06-28 14:15:00,82.98,83.03,82.86,82.92,12530.0,67.0813,67.1217,66.9843,67.0328,12530.0
2021-06-28 14:20:00,82.91,83.06,82.88,83.04,18219.0,67.0247,67.146,67.0005,67.1298,18219.0
2021-06-28 14:25:00,83.04,83.12,82.97,82.98,16579.0,67.1298,67.1945,67.0732,67.0813,16579.0
2021-06-28 14:30:00,83.02,83.08,82.88,82.88,16203.0,67.1136,67.1621,67.0005,67.0005,16203.0
2021-06-28 14:35:00,82.84,82.89,82.78,82.81,16828.0,66.9681,67.0085,66.9196,66.9439,16828.0
2021-06-28 14:40:00,82.82,82.95,82.8,82.8,16665.0,66.952,67.057,66.9358,66.9358,16665.0
2021-06-28 14:45:00,82.81,82.86,82.77,82.81,16056.0,66.9439,66.9843,66.9115,66.9439,16056.0
2021-06-28 14:50:00,82.83,82.9,82.74,82.85,20130.0,66.96,67.0166,66.8873,66.9762,20130.0
2021-06-28 14:55:00,82.84,82.87,82.78,82.79,19854.0,66.9681,66.9924,66.9196,66.9277,19854.0
2021-06-28 15:00:00,82.81,82.93,82.74,82.82,27467.0,66.9439,67.0409,66.8873,66.952,27467.0
2021-06-28 15:05:00,82.82,82.94,82.77,82.89,24242.0,66.952,67.049,66.9115,67.0085,24242.0
2021-06-28 15:10:00,82.92,83.1,82.86,83.06,40501.0,67.0328,67.1783,66.9843,67.146,40501.0
2021-06-28 15:15:00,83.07,83.09,82.96,82.97,92505.0,67.1541,67.1702,67.0651,67.0732,92505.0
2021-06-28 15:20:00,82.99,83.08,82.95,83.03,28968.0,67.0894,67.1621,67.057,67.1217,28968.0
2021-06-28 15:25:00,83.03,83.11,83.02,83.05,62616.0,67.1217,67.1864,67.1136,67.1379,62616.0
2021-06-28 15:30:00,83.06,83.17,82.99,83.14,52968.0,67.146,67.2349,67.0894,67.2106,52968.0
2021-06-28 15:35:00,83.14,83.14,83.0,83.05,84595.0,67.2106,67.2106,67.0975,67.1379,84595.0
2021-06-28 15:40:00,83.04,83.06,82.83,82.89,53210.0,67.1298,67.146,66.96,67.0085,53210.0
2021-06-28 15:45:00,82.91,82.92,82.68,82.83,64190.0,67.0247,67.0328,66.8388,66.96,64190.0
2021-06-28 15:50:00,82.79,83.15,82.78,83.03,94225.0,66.9277,67.2187,66.9196,67.1217,94225.0
2021-06-28 15:55:00,83.05,83.21,82.94,82.95,323580.0,67.1379,67.2672,67.049,67.057,323580.0
2021-06-29 09:30:00,83.48,84.49,83.48,83.65,83262.0,67.4855,68.302,67.4855,67.6229,83262.0
2021-06-29 09:35:00,83.62,84.05,83.61,83.75,48029.0,67.5987,67.9463,67.5906,67.7038,48029.0
2021-06-29 09:40:00,83.79,84.05,83.68,83.68,19192.0,67.7361,67.9463,67.6472,67.6472,19192.0
2021-06-29 09:45:00,83.78,83.82,83.42,83.55,19089.0,67.728,67.7604,67.437,67.5421,19089.0
2021-06-29 09:50:00,83.52,83.64,83.28,83.33,16450.0,67.5178,67.6148,67.3238,67.3642,16450.0
2021-06-29 09:55:00,83.42,83.56,83.32,83.5,15312.0,67.437,67.5502,67.3562,67.5017,15312.0
2021-06-29 10:00:00,83.49,83.5,83.19,83.4,27241.0,67.4936,67.5017,67.2511,67.4208,27241.0
2021-06-29 10:05:00,83.45,83.52,83.13,83.18,12898.0,67.4612,67.5178,67.2026,67.243,12898.0
2021-06-29 10:10:00,83.21,83.21,82.96,83.17,23749.0,67.2672,67.2672,67.0651,67.2349,23749.0
2021-06-29 10:15:00,83.19,83.41,83.12,83.34,11800.0,67.2511,67.4289,67.1945,67.3723,11800.0
2021-06-29 10:20:00,83.39,83.63,83.31,83.62,17847.0,67.4127,67.6068,67.3481,67.5987,17847.0
2021-06-29 10:25:00,83.59,83.86,83.58,83.82,18348.0,67.5744,67.7927,67.5663,67.7604,18348.0
2021-06-29 10:30:00,83.8,84.03,83.79,83.89,42019.0,67.7442,67.9301,67.7361,67.8169,42019.0
2021-06-29 10:35:00,83.9,83.9,83.52,83.57,30032.0,67.825,67.825,67.5178,67.5583,30032.0
2021-06-29 10:40:00,83.54,83.55,83.43,83.55,10265.0,67.534,67.5421,67.4451,67.5421,10265.0
2021-06-29 10:45:00,83.61,83.67,83.42,83.6,12295.0,67.5906,67.6391,67.437,67.5825,12295.0
2021-06-29 10:50:00,83.56,83.57,83.4,83.5,7499.0,67.5502,67.5583,67.4208,67.5017,7499.0
2021-06-29 10:55:00,83.48,83.51,83.3,83.44,9457.0,67.4855,67.5097,67.34,67.4532,9457.0
2021-06-29 11:00:00,83.45,83.6,83.39,83.42,10312.0,67.4612,67.5825,67.4127,67.437,10312.0
2021-06-29 11:05:00,83.44,83.54,83.39,83.51,5789.0,67.4532,67.534,67.4127,67.5097,5789.0
2021-06-29 11:10:00,83.51,83.63,83.48,83.63,10031.0,67.5097,67.6068,67.4855,67.6068,10031.0
2021-06-29 11:15:00,83.63,83.87,83.62,83.81,7504.0,67.6068,67.8008,67.5987,67.7523,7504.0
2021-06-29 11:20:00,83.8,83.88,83.67,83.76,10453.0,67.7442,67.8089,67.6391,67.7119,10453.0
2021-06-29 11:25:00,83.74,83.85,83.67,83.68,8723.0,67.6957,67.7846,67.6391,67.6472,8723.0
2021-06-29 11:30:00,83.66,83.7,83.44,83.49,8317.0,67.631,67.6633,67.4532,67.4936,8317.0
2021-06-29 11:35:00,83.51,83.59,83.35,83.39,5288.0,67.5097,67.5744,67.3804,67.4127,5288.0
2021-06-29 11:40:00,83.38,83.43,83.26,83.31,7340.0,67.4047,67.4451,67.3076,67.3481,7340.0
2021-06-29 11:45:00,83.3,83.3,83.1,83.1,9780.0,67.34,67.34,67.1783,67.1783,9780.0
2021-06-29 11:50:00,83.08,83.15,83.02,83.07,10654.0,67.1621,67.2187,67.1136,67.1541,10654.0
2021-06-29 11:55:00,83.1,83.17,83.1,83.11,8583.0,67.1783,67.2349,67.1783,67.1864,8583.0
2021-06-29 12:00:00,83.12,83.15,83.0,83.0,11800.0,67.1945,67.2187,67.0975,67.0975,11800.0
2021-06-29 12:05:00,82.99,83.02,82.78,82.82,36470.0,67.0894,67.1136,66.9196,66.952,36470.0
2021-06-29 12:10:00,82.83,82.9,82.71,82.81,22259.0,66.96,67.0166,66.863,66.9439,22259.0
2021-06-29 12:15:00,82.85,83.1,82.85,83.04,12460.0,66.9762,67.1783,66.9762,67.1298,12460.0
2021-06-29 12:20:00,83.04,83.11,82.95,82.95,8800.0,67.1298,67.1864,67.057,67.057,8800.0
2021-06-29 12:25:00,82.94,82.96,82.65,82.65,9075.0,67.049,67.0651,66.8145,66.8145,9075.0
2021-06-29 12:30:00,82.67,82.76,82.64,82.64,7869.0,66.8307,66.9034,66.8064,66.8064,7869.0
2021-06-29 12:35:00,82.64,82.86,82.62,82.79,5995.0,66.8064,66.9843,66.7903,66.9277,5995.0
2021-06-29 12:40:00,82.78,82.83,82.68,82.68,6709.0,66.9196,66.96,66.8388,66.8388,6709.0
2021-06-29 12:45:00,82.69,82.69,82.57,82.61,9752.0,66.8469,66.8469,66.7499,66.7822,9752.0
2021-06-29 12:50:00,82.56,82.58,82.49,82.58,7296.0,66.7418,66.7579,66.6852,66.7579,7296.0
2021-06-29 12:55:00,82.57,82.65,82.53,82.63,7020.0,66.7499,66.8145,66.7175,66.7984,7020.0
2021-06-29 13:00:00,82.65,82.69,82.56,82.59,5783.0,66.8145,66.8469,66.7418,66.766,5783.0
2021-06-29 13:05:00,82.59,82.66,82.55,82.64,6104.0,66.766,66.8226,66.7337,66.8064,6104.0
2021-06-29 13:10:00,82.68,82.73,82.63,82.67,7718.0,66.8388,66.8792,66.7984,66.8307,7718.0
2021-06-29 13:15:00,82.69,82.98,82.69,82.94,120043.0,66.8469,67.0813,66.8469,67.049,120043.0
2021-06-29 13:20:00,82.95,83.04,82.92,83.0,7890.0,67.057,67.1298,67.0328,67.0975,7890.0
2021-06-29 13:25:00,83.01,83.07,82.96,82.98,8583.0,67.1055,67.1541,67.0651,67.0813,8583.0
2021-06-29 13:30:00,83.0,83.1,82.85,82.89,30044.0,67.0975,67.1783,66.9762,67.0085,30044.0
2021-06-29 13:35:00,82.91,82.93,82.77,82.77,14740.0,67.0247,67.0409,66.9115,66.9115,14740.0
2021-06-29 13:40:00,82.75,82.81,82.69,82.75,36194.0,66.8954,66.9439,66.8469,66.8954,36194.0
2021-06-29 13:45:00,82.73,82.82,82.61,82.79,37335.0,66.8792,66.952,66.7822,66.9277,37335.0
2021-06-29 13:50:00,82.78,82.8,82.62,82.71,13249.0,66.9196,66.9358,66.7903,66.863,13249.0
2021-06-29 13:55:00,82.7,82.76,82.56,82.62,20030.0,66.8549,66.9034,66.7418,66.7903,20030.0
2021-06-29 14:00:00,82.62,82.78,82.61,82.75,17629.0,66.7903,66.9196,66.7822,66.8954,17629.0
2021-06-29 14:05:00,82.77,82.81,82.68,82.69,9236.0,66.9115,66.9439,66.8388,66.8469,9236.0
2021-06-29 14:10:00,82.7,82.74,82.62,82.64,8785.0,66.8549,66.8873,66.7903,66.8064,8785.0
2021-06-29 14:15:00,82.65,82.72,82.56,82.6,8792.0,66.8145,66.8711,66.7418,66.7741,8792.0
2021-06-29 14:20:00,82.61,82.65,82.41,82.44,54386.0,66.7822,66.8145,66.6205,66.6448,54386.0
2021-06-29 14:25:00,82.43,82.55,82.34,82.37,48788.0,66.6367,66.7337,66.5639,66.5882,48788.0
2021-06-29 14:30:00,82.36,82.53,82.25,82.26,60488.0,66.5801,66.7175,66.4912,66.4992,60488.0
2021-06-29 14:35:00,82.27,82.28,82.11,82.19,29549.0,66.5073,66.5154,66.378,66.4427,29549.0
2021-06-29 14:40:00,82.18,82.32,82.14,82.21,9833.0,66.4346,66.5478,66.4022,66.4588,9833.0
2021-06-29 14:45:00,82.22,82.36,82.19,82.32,21526.0,66.4669,66.5801,66.4427,66.5478,21526.0
2021-06-29 14:50:00,82.32,82.37,82.25,82.34,13905.0,66.5478,66.5882,66.4912,66.5639,13905.0
2021-06-29 14:55:00,82.34,82.54,82.32,82.54,10314.0,66.5639,66.7256,66.5478,66.7256,10314.0
2021-06-29 15:00:00,82.56,82.63,82.51,82.63,15455.0,66.7418,66.7984,66.7013,66.7984,15455.0
2021-06-29 15:05:00,82.62,82.72,82.62,82.63,11946.0,66.7903,66.8711,66.7903,66.7984,11946.0
2021-06-29 15:10:00,82.63,82.63,82.4,82.46,49159.0,66.7984,66.7984,66.6124,66.6609,49159.0
2021-06-29 15:15:00,82.44,82.46,82.27,82.27,25317.0,66.6448,66.6609,66.5073,66.5073,25317.0
2021-06-29 15:20:00,82.25,82.3,82.17,82.22,29247.0,66.4912,66.5316,66.4265,66.4669,29247.0
2021-06-29 15:25:00,82.21,82.27,82.01,82.05,42420.0,66.4588,66.5073,66.2971,66.3295,42420.0
2021-06-29 15:30:00,82.03,82.29,82.02,82.19,30713.0,66.3133,66.5235,66.3052,66.4427,30713.0
2021-06-29 15:35:00,82.18,82.31,82.14,82.15,54671.0,66.4346,66.5397,66.4022,66.4103,54671.0
2021-06-29 15:40:00,82.14,82.14,81.97,82.08,63679.0,66.4022,66.4022,66.2648,66.3537,63679.0
2021-06-29 15:45:00,82.06,82.17,82.04,82.06,40085.0,66.3376,66.4265,66.3214,66.3376,40085.0
2021-06-29 15:50:00,82.08,82.18,82.05,82.12,85706.0,66.3537,66.4346,66.3295,66.3861,85706.0
2021-06-29 15:55:00,82.13,82.31,82.02,82.31,251069.0,66.3942,66.5397,66.3052,66.5397,251069.0
2021-06-30 09:30:00,83.14,83.66,82.87,83.06,76857.0,67.2106,67.631,66.9924,67.146,76857.0
2021-06-30 09:35:00,83.03,83.18,82.87,83.08,33689.0,67.1217,67.243,66.9924,67.1621,33689.0
2021-06-30 09:40:00,83.15,83.33,83.1,83.33,29935.0,67.2187,67.3642,67.1783,67.3642,29935.0
2021-06-30 09:45:00,83.26,83.49,83.23,83.41,12734.0,67.3076,67.4936,67.2834,67.4289,12734.0
2021-06-30 09:50:00,83.4,83.66,83.27,83.62,22859.0,67.4208,67.631,67.3157,67.5987,22859.0
2021-06-30 09:55:00,83.69,84.0,83.65,83.89,64084.0,67.6553,67.9059,67.6229,67.8169,64084.0
2021-06-30 10:00:00,83.9,83.92,83.68,83.68,32014.0,67.825,67.8412,67.6472,67.6472,32014.0
2021-06-30 10:05:00,83.67,83.75,83.46,83.62,31808.0,67.6391,67.7038,67.4693,67.5987,31808.0
2021-06-30 10:10:00,83.61,83.9,83.57,83.81,53597.0,67.5906,67.825,67.5583,67.7523,53597.0
2021-06-30 10:15:00,83.76,84.0,83.72,83.82,27813.0,67.7119,67.9059,67.6795,67.7604,27813.0
2021-06-30 10:20:00,83.82,84.03,83.74,83.8,15305.0,67.7604,67.9301,67.6957,67.7442,15305.0
2021-06-30 10:25:00,83.79,83.82,83.48,83.57,17481.0,67.7361,67.7604,67.4855,67.5583,17481.0
2021-06-30 10:30:00,83.51,83.89,83.41,83.75,74283.0,67.5097,67.8169,67.4289,67.7038,74283.0
2021-06-30 10:35:00,83.73,83.83,83.4,83.53,69495.0,67.6876,67.7684,67.4208,67.5259,69495.0
2021-06-30 10:40:00,83.56,83.61,83.3,83.45,23524.0,67.5502,67.5906,67.34,67.4612,23524.0
2021-06-30 10:45:00,83.48,83.73,83.42,83.71,14732.0,67.4855,67.6876,67.437,67.6714,14732.0
2021-06-30 10:50:00,83.71,83.72,83.13,83.18,18265.0,67.6714,67.6795,67.2026,67.243,18265.0
2021-06-30 10:55:00,83.18,83.22,82.93,82.93,15498.0,67.243,67.2753,67.0409,67.0409,15498.0
2021-06-30 11:00:00,82.94,82.98,82.78,82.81,16302.0,67.049,67.0813,66.9196,66.9439,16302.0
2021-06-30 11:05:00,82.78,82.97,82.72,82.79,23457.0,66.9196,67.0732,66.8711,66.9277,23457.0
2021-06-30 11:10:00,82.74,82.79,82.67,82.71,20348.0,66.8873,66.9277,66.8307,66.863,20348.0
2021-06-30 11:15:00,82.71,83.04,82.71,82.98,26869.0,66.863,67.1298,66.863,67.0813,26869.0
2021-06-30 11:20:00,82.95,83.08,82.88,83.04,14212.0,67.057,67.1621,67.0005,67.1298,14212.0
2021-06-30 11:25:00,83.05,83.07,82.92,82.98,27252.0,67.1379,67.1541,67.0328,67.0813,27252.0
2021-06-30 11:30:00,82.99,83.19,82.97,83.03,28256.0,67.0894,67.2511,67.0732,67.1217,28256.0
2021-06-30 11:35:00,83.06,83.33,83.06,83.23,15040.0,67.146,67.3642,67.146,67.2834,15040.0
2021-06-30 11:40:00,83.23,83.38,83.23,83.33,8858.0,67.2834,67.4047,67.2834,67.3642,8858.0
2021-06-30 11:45:00,83.33,83.33,83.11,83.11,35459.0,67.3642,67.3642,67.1864,67.1864,35459.0
2021-06-30 11:50:00,83.2,83.28,83.18,83.19,7406.0,67.2591,67.3238,67.243,67.2511,7406.0
2021-06-30 11:55:00,83.2,83.28,83.2,83.27,8024.0,67.2591,67.3238,67.2591,67.3157,8024.0
2021-06-30 12:00:00,83.33,83.73,83.33,83.56,17159.0,67.3642,67.6876,67.3642,67.5502,17159.0
2021-06-30 12:05:00,83.58,83.61,83.44,83.49,31692.0,67.5663,67.5906,67.4532,67.4936,31692.0
2021-06-30 12:10:00,83.51,83.62,83.5,83.62,12545.0,67.5097,67.5987,67.5017,67.5987,12545.0
2021-06-30 12:15:00,83.62,83.62,83.51,83.51,13187.0,67.5987,67.5987,67.5097,67.5097,13187.0
2021-06-30 12:20:00,83.53,83.65,83.47,83.62,45417.0,67.5259,67.6229,67.4774,67.5987,45417.0
2021-06-30 12:25:00,83.63,83.69,83.57,83.6,44054.0,67.6068,67.6553,67.5583,67.5825,44054.0
2021-06-30 12:30:00,83.61,83.64,83.56,83.56,107466.0,67.5906,67.6148,67.5502,67.5502,107466.0
2021-06-30 12:35:00,83.57,83.66,83.56,83.6,113192.0,67.5583,67.631,67.5502,67.5825,113192.0
2021-06-30 12:40:00,83.61,83.91,83.58,83.79,582969.0,67.5906,67.8331,67.5663,67.7361,582969.0
2021-06-30 12:45:00,83.79,83.87,83.69,83.72,23599.0,67.7361,67.8008,67.6553,67.6795,23599.0
2021-06-30 12:50:00,83.75,83.84,83.65,83.79,15859.0,67.7038,67.7765,67.6229,67.7361,15859.0
2021-06-30 12:55:00,83.82,83.91,83.77,83.89,18773.0,67.7604,67.8331,67.7199,67.8169,18773.0
2021-06-30 13:00:00,83.9,83.93,83.81,83.87,26380.0,67.825,67.8493,67.7523,67.8008,26380.0
2021-06-30 13:05:00,83.87,84.04,83.86,84.02,39946.0,67.8008,67.9382,67.7927,67.922,39946.0
2021-06-30 13:10:00,84.0,84.08,83.87,83.95,19981.0,67.9059,67.9705,67.8008,67.8654,19981.0
2021-06-30 13:15:00,83.93,84.11,83.93,84.11,10839.0,67.8493,67.9948,67.8493,67.9948,10839.0
2021-06-30 13:20:00,84.09,84.16,84.02,84.14,13896.0,67.9786,68.0352,67.922,68.019,13896.0
2021-06-30 13:25:00,84.15,84.34,84.15,84.29,31266.0,68.0271,68.1807,68.0271,68.1403,31266.0
2021-06-30 13:30:00,84.31,84.41,84.29,84.32,24273.0,68.1565,68.2373,68.1403,68.1646,24273.0
2021-06-30 13:35:00,84.3,84.3,84.18,84.2,17201.0,68.1484,68.1484,68.0514,68.0675,17201.0
2021-06-30 13:40:00,84.19,84.19,83.92,83.92,14443.0,68.0595,68.0595,67.8412,67.8412,14443.0
2021-06-30 13:45:00,83.92,83.97,83.82,83.84,27105.0,67.8412,67.8816,67.7604,67.7765,27105.0
2021-06-30 13:50:00,83.86,83.9,83.73,83.75,18121.0,67.7927,67.825,67.6876,67.7038,18121.0
2021-06-30 13:55:00,83.75,83.76,83.53,83.61,57145.0,67.7038,67.7119,67.5259,67.5906,57145.0
2021-06-30 14:00:00,83.58,83.7,83.52,83.67,27508.0,67.5663,67.6633,67.5178,67.6391,27508.0
2021-06-30 14:05:00,83.7,83.76,83.63,83.63,19046.0,67.6633,67.7119,67.6068,67.6068,19046.0
2021-06-30 14:10:00,83.63,83.87,83.58,83.78,19519.0,67.6068,67.8008,67.5663,67.728,19519.0
2021-06-30 14:15:00,83.79,83.94,83.79,83.86,19437.0,67.7361,67.8574,67.7361,67.7927,19437.0
2021-06-30 14:20:00,83.89,83.93,83.82,83.83,47379.0,67.8169,67.8493,67.7604,67.7684,47379.0
2021-06-30 14:25:00,83.84,83.9,83.8,83.81,18343.0,67.7765,67.825,67.7442,67.7523,18343.0
2021-06-30 14:30:00,83.82,83.91,83.82,83.86,31920.0,67.7604,67.8331,67.7604,67.7927,31920.0
2021-06-30 14:35:00,83.87,83.91,83.84,83.85,34213.0,67.8008,67.8331,67.7765,67.7846,34213.0
2021-06-30 14:40:00,83.85,83.88,83.72,83.77,15989.0,67.7846,67.8089,67.6795,67.7199,15989.0
2021-06-30 14:45:00,83.77,83.8,83.76,83.78,27030.0,67.7199,67.7442,67.7119,67.728,27030.0
2021-06-30 14:50:00,83.78,83.82,83.73,83.78,24574.0,67.728,67.7604,67.6876,67.728,24574.0
2021-06-30 14:55:00,83.79,83.84,83.61,83.64,43500.0,67.7361,67.7765,67.5906,67.6148,43500.0
2021-06-30 15:00:00,83.65,83.71,83.55,83.61,32221.0,67.6229,67.6714,67.5421,67.5906,32221.0
2021-06-30 15:05:00,83.63,83.72,83.49,83.65,35500.0,67.6068,67.6795,67.4936,67.6229,35500.0
2021-06-30 15:10:00,83.66,83.66,83.54,83.54,90167.0,67.631,67.631,67.534,67.534,90167.0
2021-06-30 15:15:00,83.54,83.59,83.5,83.53,71655.0,67.534,67.5744,67.5017,67.5259,71655.0
2021-06-30 15:20:00,83.52,83.56,83.45,83.45,104120.0,67.5178,67.5502,67.4612,67.4612,104120.0
2021-06-30 15:25:00,83.43,83.77,83.43,83.76,289949.0,67.4451,67.7199,67.4451,67.7119,289949.0
2021-06-30 15:30:00,83.74,83.8,83.62,83.64,47657.0,67.6957,67.7442,67.5987,67.6148,47657.0
2021-06-30 15:35:00,83.65,83.79,83.58,83.72,32430.0,67.6229,67.7361,67.5663,67.6795,32430.0
2021-06-30 15:40:00,83.73,83.75,83.59,83.68,45254.0,67.6876,67.7038,67.5744,67.6472,45254.0
2021-06-30 15:45:00,83.67,83.71,83.43,83.47,47875.0,67.6391,67.6714,67.4451,67.4774,47875.0
2021-06-30 15:50:00,83.47,83.72,83.47,83.59,75838.0,67.4774,67.6795,67.4774,67.5744,75838.0
2021-06-30 15:55:00,83.6,83.69,83.42,83.44,270560.0,67.5825,67.6553,67.437,67.4532,270560.0
2021-07-01 09:30:00,85.89,86.36,85.12,85.33,109852.0,69.4337,69.8137,68.8113,68.981,109852.0
2021-07-01 09:35:00,85.3,86.21,85.23,85.66,112928.0,68.9568,69.6924,68.9002,69.2478,112928.0
2021-07-01 09:40:00,85.66,86.25,85.51,85.6,42112.0,69.2478,69.7248,69.1266,69.1993,42112.0
2021-07-01 09:45:00,85.54,85.77,85.05,85.4,36459.0,69.1508,69.3367,68.7547,69.0376,36459.0
2021-07-01 09:50:00,85.28,85.29,84.6,84.84,33719.0,68.9406,68.9487,68.3909,68.5849,33719.0
2021-07-01 09:55:00,84.88,85.4,84.68,85.14,18323.0,68.6173,69.0376,68.4556,68.8274,18323.0
2021-07-01 10:00:00,85.14,85.32,85.0,85.19,28698.0,68.8274,68.973,68.7143,68.8679,28698.0
2021-07-01 10:05:00,85.17,85.6,85.04,85.5,21935.0,68.8517,69.1993,68.7466,69.1185,21935.0
2021-07-01 10:10:00,85.54,85.82,85.45,85.68,34664.0,69.1508,69.3772,69.0781,69.264,34664.0
2021-07-01 10:15:00,85.79,85.87,85.62,85.8,46667.0,69.3529,69.4176,69.2155,69.361,46667.0
2021-07-01 10:20:00,85.8,86.11,85.68,86.11,57406.0,69.361,69.6116,69.264,69.6116,57406.0
2021-07-01 10:25:00,86.1,86.1,85.73,85.83,36502.0,69.6035,69.6035,69.3044,69.3852,36502.0
2021-07-01 10:30:00,85.84,85.87,85.45,85.57,19173.0,69.3933,69.4176,69.0781,69.1751,19173.0
2021-07-01 10:35:00,85.53,85.53,85.28,85.35,26016.0,69.1427,69.1427,68.9406,68.9972,26016.0
2021-07-01 10:40:00,85.29,85.49,85.25,85.38,13640.0,68.9487,69.1104,68.9164,69.0215,13640.0
2021-07-01 10:45:00,85.42,85.68,85.4,85.67,15248.0,69.0538,69.264,69.0376,69.2559,15248.0
2021-07-01 10:50:00,85.67,85.75,85.52,85.59,10645.0,69.2559,69.3206,69.1346,69.1912,10645.0
2021-07-01 10:55:00,85.55,85.8,85.51,85.58,31645.0,69.1589,69.361,69.1266,69.1831,31645.0
2021-07-01 11:00:00,85.59,85.8,85.55,85.69,23164.0,69.1912,69.361,69.1589,69.2721,23164.0
2021-07-01 11:05:00,85.7,86.14,85.7,86.0,112569.0,69.2802,69.6359,69.2802,69.5227,112569.0
2021-07-01 11:10:00,86.04,86.05,85.7,85.77,20360.0,69.555,69.5631,69.2802,69.3367,20360.0
2021-07-01 11:15:00,85.76,85.86,85.52,85.55,58208.0,69.3287,69.4095,69.1346,69.1589,58208.0
2021-07-01 11:20:00,85.51,85.58,85.35,85.38,22027.0,69.1266,69.1831,68.9972,69.0215,22027.0
2021-07-01 11:25:00,85.36,85.84,85.3,85.84,21532.0,69.0053,69.3933,68.9568,69.3933,21532.0
2021-07-01 11:30:00,85.86,86.14,85.86,86.03,28002.0,69.4095,69.6359,69.4095,69.5469,28002.0
2021-07-01 11:35:00,86.06,86.06,85.88,85.88,9711.0,69.5712,69.5712,69.4257,69.4257,9711.0
2021-07-01 11:40:00,85.92,86.02,85.84,85.98,17765.0,69.458,69.5388,69.3933,69.5065,17765.0
2021-07-01 11:45:00,85.97,86.04,85.88,86.03,22873.0,69.4984,69.555,69.4257,69.5469,22873.0
2021-07-01 11:50:00,86.12,86.15,85.96,86.02,89045.0,69.6197,69.6439,69.4903,69.5388,89045.0
2021-07-01 11:55:00,86.04,86.15,85.9,85.94,75646.0,69.555,69.6439,69.4418,69.4742,75646.0
2021-07-01 12:00:00,85.92,86.13,85.85,86.0,42889.0,69.458,69.6278,69.4014,69.5227,42889.0
2021-07-01 12:05:00,86.05,86.13,86.0,86.05,4975.0,69.5631,69.6278,69.5227,69.5631,4975.0
2021-07-01 12:10:00,86.09,86.11,85.88,85.95,19937.0,69.5954,69.6116,69.4257,69.4823,19937.0
2021-07-01 12:15:00,85.95,86.21,85.93,86.16,14380.0,69.4823,69.6924,69.4661,69.652,14380.0
2021-07-01 12:20:00,86.15,86.23,86.08,86.09,18940.0,69.6439,69.7086,69.5873,69.5954,18940.0
2021-07-01 12:25:00,86.07,86.25,86.07,86.17,22012.0,69.5793,69.7248,69.5793,69.6601,22012.0
2021-07-01 12:30:00,86.17,86.17,86.1,86.1,17565.0,69.6601,69.6601,69.6035,69.6035,17565.0
2021-07-01 12:35:00,86.1,86.19,86.07,86.15,21483.0,69.6035,69.6763,69.5793,69.6439,21483.0
2021-07-01 12:40:00,86.19,86.3,86.12,86.14,32545.0,69.6763,69.7652,69.6197,69.6359,32545.0
2021-07-01 12:45:00,86.14,86.18,86.0,86.06,47521.0,69.6359,69.6682,69.5227,69.5712,47521.0
2021-07-01 12:50:00,86.01,86.09,85.86,85.89,23030.0,69.5308,69.5954,69.4095,69.4337,23030.0
2021-07-01 12:55:00,85.91,85.95,85.77,85.82,22398.0,69.4499,69.4823,69.3367,69.3772,22398.0
2021-07-01 13:00:00,85.82,85.89,85.77,85.81,16352.0,69.3772,69.4337,69.3367,69.3691,16352.0
2021-07-01 13:05:00,85.81,86.01,85.81,85.96,30528.0,69.3691,69.5308,69.3691,69.4903,30528.0
2021-07-01 13:10:00,85.96,86.07,85.91,85.92,27100.0,69.4903,69.5793,69.4499,69.458,27100.0
2021-07-01 13:15:00,85.91,86.08,85.81,86.08,20936.0,69.4499,69.5873,69.3691,69.5873,20936.0
2021-07-01 13:20:00,86.05,86.14,85.97,86.06,24733.0,69.5631,69.6359,69.4984,69.5712,24733.0
2021-07-01 13:25:00,86.05,86.1,85.96,86.01,14562.0,69.5631,69.6035,69.4903,69.5308,14562.0
2021-07-01 13:30:00,86.03,86.04,85.79,85.83,45401.0,69.5469,69.555,69.3529,69.3852,45401.0
2021-07-01 13:35:00,85.87,86.14,85.83,85.96,16972.0,69.4176,69.6359,69.3852,69.4903,16972.0
2021-07-01 13:40:00,85.94,85.96,85.63,85.91,47146.0,69.4742,69.4903,69.2236,69.4499,47146.0
2021-07-01 13:45:00,85.9,86.04,85.8,85.95,49487.0,69.4418,69.555,69.361,69.4823,49487.0
2021-07-01 13:50:00,85.97,86.02,85.74,85.89,90330.0,69.4984,69.5388,69.3125,69.4337,90330.0
2021-07-01 13:55:00,85.93,86.02,85.85,85.85,23664.0,69.4661,69.5388,69.4014,69.4014,23664.0
2021-07-01 14:00:00,85.86,85.92,85.49,85.49,21011.0,69.4095,69.458,69.1104,69.1104,21011.0
2021-07-01 14:05:00,85.45,85.5,85.3,85.4,24702.0,69.0781,69.1185,68.9568,69.0376,24702.0
2021-07-01 14:10:00,85.39,85.6,85.35,85.6,25664.0,69.0295,69.1993,68.9972,69.1993,25664.0
2021-07-01 14:15:00,85.56,85.65,85.44,85.58,14636.0,69.167,69.2397,69.07,69.1831,14636.0
2021-07-01 14:20:00,85.57,85.85,85.57,85.82,15990.0,69.1751,69.4014,69.1751,69.3772,15990.0
2021-07-01 14:25:00,85.81,86.02,85.77,85.99,26271.0,69.3691,69.5388,69.3367,69.5146,26271.0
2021-07-01 14:30:00,86.06,86.1,85.91,86.02,38950.0,69.5712,69.6035,69.4499,69.5388,38950.0
2021-07-01 14:35:00,86.04,86.09,85.89,86.0,35314.0,69.555,69.5954,69.4337,69.5227,35314.0
2021-07-01 14:40:00,85.97,86.03,85.94,85.95,23000.0,69.4984,69.5469,69.4742,69.4823,23000.0
2021-07-01 14:45:00,85.95,86.07,85.91,86.05,56696.0,69.4823,69.5793,69.4499,69.5631,56696.0
2021-07-01 14:50:00,86.05,86.1,85.97,86.03,111426.0,69.5631,69.6035,69.4984,69.5469,111426.0
2021-07-01 14:55:00,86.01,86.15,85.94,86.12,297447.0,69.5308,69.6439,69.4742,69.6197,297447.0
2021-07-01 15:00:00,86.13,86.15,86.0,86.04,41135.0,69.6278,69.6439,69.5227,69.555,41135.0
2021-07-01 15:05:00,86.09,86.09,86.0,86.02,33506.0,69.5954,69.5954,69.5227,69.5388,33506.0
2021-07-01 15:10:00,86.02,86.02,85.89,85.9,22257.0,69.5388,69.5388,69.4337,69.4418,22257.0
2021-07-01 15:15:00,85.89,85.96,85.79,85.95,20843.0,69.4337,69.4903,69.3529,69.4823,20843.0
2021-07-01 15:20:00,85.96,86.06,85.89,86.05,14425.0,69.4903,69.5712,69.4337,69.5631,14425.0
2021-07-01 15:25:00,86.11,86.2,86.03,86.2,40675.0,69.6116,69.6844,69.5469,69.6844,40675.0
2021-07-01 15:30:00,86.2,86.38,86.14,86.28,48401.0,69.6844,69.8299,69.6359,69.749,48401.0
2021-07-01 15:35:00,86.29,86.37,86.11,86.25,32967.0,69.7571,69.8218,69.6116,69.7248,32967.0
2021-07-01 15:40:00,86.26,86.36,86.24,86.33,105662.0,69.7329,69.8137,69.7167,69.7894,105662.0
2021-07-01 15:45:00,86.33,86.36,86.22,86.25,32877.0,69.7894,69.8137,69.7005,69.7248,32877.0
2021-07-01 15:50:00,86.29,86.32,86.16,86.19,42599.0,69.7571,69.7814,69.652,69.6763,42599.0
2021-07-01 15:55:00,86.17,86.22,85.97,86.0,181401.0,69.6601,69.7005,69.4984,69.5227,181401.0
2021-07-02 09:30:00,85.6,85.73,84.39,85.3,71574.0,69.1993,69.3044,68.2211,68.9568,71574.0
2021-07-02 09:35:00,85.35,86.0,85.33,85.9,13640.0,68.9972,69.5227,68.981,69.4418,13640.0
2021-07-02 09:40:00,85.86,85.93,85.39,85.53,6622.0,69.4095,69.4661,69.0295,69.1427,6622.0
2021-07-02 09:45:00,85.61,85.72,85.32,85.32,11641.0,69.2074,69.2963,68.973,68.973,11641.0
2021-07-02 09:50:00,85.38,85.76,85.38,85.49,15432.0,69.0215,69.3287,69.0215,69.1104,15432.0
2021-07-02 09:55:00,85.45,85.68,85.4,85.65,19670.0,69.0781,69.264,69.0376,69.2397,19670.0
2021-07-02 10:00:00,85.68,85.72,85.51,85.57,32910.0,69.264,69.2963,69.1266,69.1751,32910.0
2021-07-02 10:05:00,85.56,85.61,85.4,85.41,26534.0,69.167,69.2074,69.0376,69.0457,26534.0
2021-07-02 10:10:00,85.4,85.44,85.21,85.22,19114.0,69.0376,69.07,68.884,68.8921,19114.0
2021-07-02 10:15:00,85.21,85.72,85.21,85.66,15871.0,68.884,69.2963,68.884,69.2478,15871.0
2021-07-02 10:20:00,85.65,85.72,85.37,85.66,13973.0,69.2397,69.2963,69.0134,69.2478,13973.0
2021-07-02 10:25:00,85.73,85.9,85.64,85.82,14449.0,69.3044,69.4418,69.2316,69.3772,14449.0
2021-07-02 10:30:00,85.8,85.9,85.71,85.74,15585.0,69.361,69.4418,69.2882,69.3125,15585.0
2021-07-02 10:35:00,85.76,85.76,85.38,85.52,14957.0,69.3287,69.3287,69.0215,69.1346,14957.0
2021-07-02 10:40:00,85.53,85.7,85.48,85.7,10941.0,69.1427,69.2802,69.1023,69.2802,10941.0
2021-07-02 10:45:00,85.7,85.86,85.66,85.66,14869.0,69.2802,69.4095,69.2478,69.2478,14869.0
2021-07-02 10:50:00,85.7,85.78,85.6,85.72,11213.0,69.2802,69.3448,69.1993,69.2963,11213.0
2021-07-02 10:55:00,85.7,85.91,85.67,85.91,8323.0,69.2802,69.4499,69.2559,69.4499,8323.0
2021-07-02 11:00:00,85.91,85.91,85.71,85.75,8457.0,69.4499,69.4499,69.2882,69.3206,8457.0
2021-07-02 11:05:00,85.78,85.94,85.78,85.94,11825.0,69.3448,69.4742,69.3448,69.4742,11825.0
2021-07-02 11:10:00,85.92,86.1,85.84,86.02,14459.0,69.458,69.6035,69.3933,69.5388,14459.0
2021-07-02 11:15:00,86.0,86.14,85.9,86.03,17694.0,69.5227,69.6359,69.4418,69.5469,17694.0
2021-07-02 11:20:00,86.02,86.05,85.97,86.0,51177.0,69.5388,69.5631,69.4984,69.5227,51177.0
2021-07-02 11:25:00,85.99,86.02,85.85,85.95,10226.0,69.5146,69.5388,69.4014,69.4823,10226.0
2021-07-02 11:30:00,85.95,85.95,85.76,85.82,11710.0,69.4823,69.4823,69.3287,69.3772,11710.0
2021-07-02 11:35:00,85.82,85.82,85.71,85.77,13367.0,69.3772,69.3772,69.2882,69.3367,13367.0
2021-07-02 11:40:00,85.75,85.81,85.71,85.74,8596.0,69.3206,69.3691,69.2882,69.3125,8596.0
2021-07-02 11:45:00,85.74,85.78,85.66,85.71,10799.0,69.3125,69.3448,69.2478,69.2882,10799.0
2021-07-02 11:50:00,85.72,85.72,85.52,85.56,21649.0,69.2963,69.2963,69.1346,69.167,21649.0
2021-07-02 11:55:00,85.59,85.68,85.5,85.58,25561.0,69.1912,69.264,69.1185,69.1831,25561.0
2021-07-02 12:00:00,85.55,85.68,85.5,85.66,11722.0,69.1589,69.264,69.1185,69.2478,11722.0
2021-07-02 12:05:00,85.66,85.67,85.51,85.56,16901.0,69.2478,69.2559,69.1266,69.167,16901.0
2021-07-02 12:10:00,85.53,85.66,85.49,85.49,9248.0,69.1427,69.2478,69.1104,69.1104,9248.0
2021-07-02 12:15:00,85.49,85.6,85.47,85.57,7928.0,69.1104,69.1993,69.0942,69.1751,7928.0
2021-07-02 12:20:00,85.58,85.66,85.49,85.54,13678.0,69.1831,69.2478,69.1104,69.1508,13678.0
2021-07-02 12:25:00,85.53,85.59,85.5,85.52,21958.0,69.1427,69.1912,69.1185,69.1346,21958.0
2021-07-02 12:30:00,85.52,85.78,85.44,85.7,34143.0,69.1346,69.3448,69.07,69.2802,34143.0
2021-07-02 12:35:00,85.79,85.83,85.65,85.8,14276.0,69.3529,69.3852,69.2397,69.361,14276.0
2021-07-02 12:40:00,85.81,85.95,85.71,85.9,14182.0,69.3691,69.4823,69.2882,69.4418,14182.0
2021-07-02 12:45:00,85.87,85.99,85.8,85.93,8938.0,69.4176,69.5146,69.361,69.4661,8938.0
2021-07-02 12:50:00,85.96,86.0,85.88,85.97,23165.0,69.4903,69.5227,69.4257,69.4984,23165.0
2021-07-02 12:55:00,85.99,86.05,85.88,85.88,21580.0,69.5146,69.5631,69.4257,69.4257,21580.0
2021-07-02 13:00:00,85.89,86.0,85.84,86.0,13100.0,69.4337,69.5227,69.3933,69.5227,13100.0
2021-07-02 13:05:00,85.98,85.98,85.8,85.9,42272.0,69.5065,69.5065,69.361,69.4418,42272.0
2021-07-02 13:10:00,85.88,85.97,85.84,85.92,13308.0,69.4257,69.4984,69.3933,69.458,13308.0
2021-07-02 13:15:00,85.93,86.0,85.89,85.92,13489.0,69.4661,69.5227,69.4337,69.458,13489.0
2021-07-02 13:20:00,85.93,85.96,85.88,85.91,12136.0,69.4661,69.4903,69.4257,69.4499,12136.0
2021-07-02 13:25:00,85.88,85.99,85.84,85.88,21695.0,69.4257,69.5146,69.3933,69.4257,21695.0
2021-07-02 13:30:00,85.89,85.94,85.86,85.88,10911.0,69.4337,69.4742,69.4095,69.4257,10911.0
2021-07-02 13:35:00,85.88,86.0,85.85,85.95,18203.0,69.4257,69.5227,69.4014,69.4823,18203.0
2021-07-02 13:40:00,85.98,86.0,85.89,85.89,16660.0,69.5065,69.5227,69.4337,69.4337,16660.0
2021-07-02 13:45:00,85.89,85.95,85.88,85.91,20904.0,69.4337,69.4823,69.4257,69.4499,20904.0
2021-07-02 13:50:00,85.91,85.91,85.69,85.71,19561.0,69.4499,69.4499,69.2721,69.2882,19561.0
2021-07-02 13:55:00,85.71,85.76,85.64,85.76,11415.0,69.2882,69.3287,69.2316,69.3287,11415.0
2021-07-02 14:00:00,85.74,85.8,85.68,85.78,9410.0,69.3125,69.361,69.264,69.3448,9410.0
2021-07-02 14:05:00,85.84,85.85,85.7,85.79,10738.0,69.3933,69.4014,69.2802,69.3529,10738.0
2021-07-02 14:10:00,85.79,85.84,85.75,85.77,8464.0,69.3529,69.3933,69.3206,69.3367,8464.0
2021-07-02 14:15:00,85.77,85.85,85.7,85.85,7204.0,69.3367,69.4014,69.2802,69.4014,7204.0
2021-07-02 14:20:00,85.82,85.87,85.8,85.82,14873.0,69.3772,69.4176,69.361,69.3772,14873.0
2021-07-02 14:25:00,85.8,85.87,85.71,85.81,13973.0,69.361,69.4176,69.2882,69.3691,13973.0
2021-07-02 14:30:00,85.8,85.9,85.76,85.84,22875.0,69.361,69.4418,69.3287,69.3933,22875.0
2021-07-02 14:35:00,85.88,85.91,85.77,85.91,9872.0,69.4257,69.4499,69.3367,69.4499,9872.0
2021-07-02 14:40:00,85.88,85.96,85.83,85.92,15414.0,69.4257,69.4903,69.3852,69.458,15414.0
2021-07-02 14:45:00,85.89,86.0,85.84,86.0,26228.0,69.4337,69.5227,69.3933,69.5227,26228.0
2021-07-02 14:50:00,86.0,86.0,85.92,85.92,38535.0,69.5227,69.5227,69.458,69.458,38535.0
2021-07-02 14:55:00,85.94,85.97,85.89,85.91,16206.0,69.4742,69.4984,69.4337,69.4499,16206.0
2021-07-02 15:00:00,85.93,85.96,85.84,85.91,25179.0,69.4661,69.4903,69.3933,69.4499,25179.0
2021-07-02 15:05:00,85.9,85.97,85.83,85.84,39433.0,69.4418,69.4984,69.3852,69.3933,39433.0
2021-07-02 15:10:00,85.84,85.88,85.78,85.86,24442.0,69.3933,69.4257,69.3448,69.4095,24442.0
2021-07-02 15:15:00,85.84,86.18,85.84,86.15,358675.0,69.3933,69.6682,69.3933,69.6439,358675.0
2021-07-02 15:20:00,86.15,86.22,86.06,86.11,44347.0,69.6439,69.7005,69.5712,69.6116,44347.0
2021-07-02 15:25:00,86.08,86.2,86.02,86.19,23491.0,69.5873,69.6844,69.5388,69.6763,23491.0
2021-07-02 15:30:00,86.22,86.31,86.18,86.27,37446.0,69.7005,69.7733,69.6682,69.7409,37446.0
2021-07-02 15:35:00,86.25,86.27,86.15,86.16,22473.0,69.7248,69.7409,69.6439,69.652,22473.0
2021-07-02 15:40:00,86.17,86.2,86.06,86.08,33409.0,69.6601,69.6844,69.5712,69.5873,33409.0
2021-07-02 15:45:00,86.08,86.12,85.99,86.0,46466.0,69.5873,69.6197,69.5146,69.5227,46466.0
2021-07-02 15:50:00,86.01,86.12,85.91,85.91,66434.0,69.5308,69.6197,69.4499,69.4499,66434.0
2021-07-02 15:55:00,85.91,85.92,85.72,85.77,106737.0,69.4499,69.458,69.2963,69.3367,106737.0
2021-07-06 09:30:00,85.77,86.0,84.4,84.4,72106.0,69.3367,69.5227,68.2292,68.2292,72106.0
2021-07-06 09:35:00,84.42,84.51,83.88,84.03,82028.0,68.2454,68.3182,67.8089,67.9301,82028.0
2021-07-06 09:40:00,83.99,84.01,83.35,83.62,28815.0,67.8978,67.914,67.3804,67.5987,28815.0
2021-07-06 09:45:00,83.55,84.52,83.41,84.52,53151.0,67.5421,68.3262,67.4289,68.3262,53151.0
2021-07-06 09:50:00,84.56,85.05,84.54,85.05,38455.0,68.3586,68.7547,68.3424,68.7547,38455.0
2021-07-06 09:55:00,85.01,85.34,84.92,85.06,20424.0,68.7224,68.9891,68.6496,68.7628,20424.0
2021-07-06 10:00:00,84.94,84.99,84.38,84.39,18450.0,68.6658,68.7062,68.2131,68.2211,18450.0
2021-07-06 10:05:00,84.4,84.56,84.27,84.53,22223.0,68.2292,68.3586,68.1241,68.3343,22223.0
2021-07-06 10:10:00,84.53,84.61,84.27,84.28,23333.0,68.3343,68.399,68.1241,68.1322,23333.0
2021-07-06 10:15:00,84.14,84.33,84.04,84.3,13828.0,68.019,68.1726,67.9382,68.1484,13828.0
2021-07-06 10:20:00,84.18,84.18,83.94,84.0,23046.0,68.0514,68.0514,67.8574,67.9059,23046.0
2021-07-06 10:25:00,83.97,84.02,83.85,83.94,25227.0,67.8816,67.922,67.7846,67.8574,25227.0
2021-07-06 10:30:00,83.87,84.04,83.75,83.99,25421.0,67.8008,67.9382,67.7038,67.8978,25421.0
2021-07-06 10:35:00,84.01,84.08,83.74,84.0,31920.0,67.914,67.9705,67.6957,67.9059,31920.0
2021-07-06 10:40:00,83.96,84.0,83.76,83.96,9591.0,67.8735,67.9059,67.7119,67.8735,9591.0
2021-07-06 10:45:00,83.92,83.92,83.68,83.87,15607.0,67.8412,67.8412,67.6472,67.8008,15607.0
2021-07-06 10:50:00,83.81,83.9,83.7,83.84,11421.0,67.7523,67.825,67.6633,67.7765,11421.0
2021-07-06 10:55:00,83.81,83.81,83.54,83.6,36616.0,67.7523,67.7523,67.534,67.5825,36616.0
2021-07-06 11:00:00,83.56,83.77,83.46,83.46,23459.0,67.5502,67.7199,67.4693,67.4693,23459.0
2021-07-06 11:05:00,83.49,83.52,83.13,83.13,24551.0,67.4936,67.5178,67.2026,67.2026,24551.0
2021-07-06 11:10:00,83.15,83.58,83.12,83.58,20704.0,67.2187,67.5663,67.1945,67.5663,20704.0
2021-07-06 11:15:00,83.6,83.82,83.43,83.74,18338.0,67.5825,67.7604,67.4451,67.6957,18338.0
2021-07-06 11:20:00,83.72,83.81,83.56,83.71,10340.0,67.6795,67.7523,67.5502,67.6714,10340.0
2021-07-06 11:25:00,83.72,83.9,83.5,83.9,19419.0,67.6795,67.825,67.5017,67.825,19419.0
2021-07-06 11:30:00,83.86,83.95,83.75,83.86,17928.0,67.7927,67.8654,67.7038,67.7927,17928.0
2021-07-06 11:35:00,83.84,84.08,83.74,84.06,24338.0,67.7765,67.9705,67.6957,67.9544,24338.0
2021-07-06 11:40:00,84.04,84.21,83.98,84.18,14536.0,67.9382,68.0756,67.8897,68.0514,14536.0
2021-07-06 11:45:00,84.18,84.24,84.04,84.24,17819.0,68.0514,68.0999,67.9382,68.0999,17819.0
2021-07-06 11:50:00,84.27,84.27,83.92,83.98,21848.0,68.1241,68.1241,67.8412,67.8897,21848.0
2021-07-06 11:55:00,84.02,84.09,83.9,84.09,14866.0,67.922,67.9786,67.825,67.9786,14866.0
2021-07-06 12:00:00,84.06,84.14,83.93,83.95,15367.0,67.9544,68.019,67.8493,67.8654,15367.0
2021-07-06 12:05:00,83.95,83.98,83.87,83.93,12527.0,67.8654,67.8897,67.8008,67.8493,12527.0
2021-07-06 12:10:00,83.91,84.09,83.91,83.96,16544.0,67.8331,67.9786,67.8331,67.8735,16544.0
2021-07-06 12:15:00,83.98,84.09,83.88,83.9,23323.0,67.8897,67.9786,67.8089,67.825,23323.0
2021-07-06 12:20:00,83.86,83.86,83.57,83.61,17625.0,67.7927,67.7927,67.5583,67.5906,17625.0
2021-07-06 12:25:00,83.62,83.72,83.49,83.69,14175.0,67.5987,67.6795,67.4936,67.6553,14175.0
2021-07-06 12:30:00,83.7,83.71,83.43,83.43,13200.0,67.6633,67.6714,67.4451,67.4451,13200.0
2021-07-06 12:35:00,83.41,83.49,83.31,83.48,9355.0,67.4289,67.4936,67.3481,67.4855,9355.0
2021-07-06 12:40:00,83.44,83.45,83.22,83.23,13898.0,67.4532,67.4612,67.2753,67.2834,13898.0
2021-07-06 12:45:00,83.24,83.43,83.14,83.43,12929.0,67.2915,67.4451,67.2106,67.4451,12929.0
2021-07-06 12:50:00,83.39,83.48,83.31,83.39,27974.0,67.4127,67.4855,67.3481,67.4127,27974.0
2021-07-06 12:55:00,83.41,83.41,83.28,83.41,20753.0,67.4289,67.4289,67.3238,67.4289,20753.0
2021-07-06 13:00:00,83.41,83.74,83.38,83.64,16971.0,67.4289,67.6957,67.4047,67.6148,16971.0
2021-07-06 13:05:00,83.68,83.84,83.56,83.66,29618.0,67.6472,67.7765,67.5502,67.631,29618.0
2021-07-06 13:10:00,83.64,83.76,83.63,83.75,18670.0,67.6148,67.7119,67.6068,67.7038,18670.0
2021-07-06 13:15:00,83.78,83.96,83.77,83.96,16167.0,67.728,67.8735,67.7199,67.8735,16167.0
2021-07-06 13:20:00,83.95,84.05,83.94,84.0,32564.0,67.8654,67.9463,67.8574,67.9059,32564.0
2021-07-06 13:25:00,84.0,84.28,83.97,84.26,19636.0,67.9059,68.1322,67.8816,68.1161,19636.0
2021-07-06 13:30:00,84.25,84.39,84.22,84.35,26870.0,68.108,68.2211,68.0837,68.1888,26870.0
2021-07-06 13:35:00,84.36,84.5,84.3,84.42,51448.0,68.1969,68.3101,68.1484,68.2454,51448.0
2021-07-06 13:40:00,84.4,84.43,84.29,84.32,32521.0,68.2292,68.2535,68.1403,68.1646,32521.0
2021-07-06 13:45:00,84.37,84.43,84.2,84.22,20118.0,68.205,68.2535,68.0675,68.0837,20118.0
2021-07-06 13:50:00,84.2,84.26,84.12,84.26,10413.0,68.0675,68.1161,68.0029,68.1161,10413.0
2021-07-06 13:55:00,84.28,84.51,84.27,84.35,71826.0,68.1322,68.3182,68.1241,68.1888,71826.0
2021-07-06 14:00:00,84.35,84.39,84.23,84.29,9769.0,68.1888,68.2211,68.0918,68.1403,9769.0
2021-07-06 14:05:00,84.29,84.32,84.18,84.3,12931.0,68.1403,68.1646,68.0514,68.1484,12931.0
2021-07-06 14:10:00,84.29,84.29,84.13,84.18,9631.0,68.1403,68.1403,68.011,68.0514,9631.0
2021-07-06 14:15:00,84.15,84.23,84.07,84.18,10355.0,68.0271,68.0918,67.9625,68.0514,10355.0
2021-07-06 14:20:00,84.17,84.31,84.17,84.29,15274.0,68.0433,68.1565,68.0433,68.1403,15274.0
2021-07-06 14:25:00,84.29,84.36,84.28,84.31,28676.0,68.1403,68.1969,68.1322,68.1565,28676.0
2021-07-06 14:30:00,84.33,84.41,84.29,84.33,18031.0,68.1726,68.2373,68.1403,68.1726,18031.0
2021-07-06 14:35:00,84.34,84.38,84.29,84.37,15033.0,68.1807,68.2131,68.1403,68.205,15033.0
2021-07-06 14:40:00,84.38,84.45,84.31,84.36,63526.0,68.2131,68.2696,68.1565,68.1969,63526.0
2021-07-06 14:45:00,84.35,84.36,84.16,84.16,26276.0,68.1888,68.1969,68.0352,68.0352,26276.0
2021-07-06 14:50:00,84.2,84.31,84.18,84.18,17139.0,68.0675,68.1565,68.0514,68.0514,17139.0
2021-07-06 14:55:00,84.17,84.39,84.17,84.26,18182.0,68.0433,68.2211,68.0433,68.1161,18182.0
2021-07-06 15:00:00,84.28,84.35,84.26,84.3,17250.0,68.1322,68.1888,68.1161,68.1484,17250.0
2021-07-06 15:05:00,84.32,84.32,84.2,84.23,17161.0,68.1646,68.1646,68.0675,68.0918,17161.0
2021-07-06 15:10:00,84.22,84.31,84.21,84.23,41859.0,68.0837,68.1565,68.0756,68.0918,41859.0
2021-07-06 15:15:00,84.23,84.3,84.19,84.27,17130.0,68.0918,68.1484,68.0595,68.1241,17130.0
2021-07-06 15:20:00,84.28,84.28,84.1,84.17,19218.0,68.1322,68.1322,67.9867,68.0433,19218.0
2021-07-06 15:25:00,84.17,84.19,83.97,83.99,31727.0,68.0433,68.0595,67.8816,67.8978,31727.0
2021-07-06 15:30:00,84.01,84.03,83.88,83.91,30913.0,67.914,67.9301,67.8089,67.8331,30913.0
2021-07-06 15:35:00,83.92,84.03,83.91,83.97,31436.0,67.8412,67.9301,67.8331,67.8816,31436.0
2021-07-06 15:40:00,83.96,84.02,83.87,84.0,43907.0,67.8735,67.922,67.8008,67.9059,43907.0
2021-07-06 15:45:00,83.99,84.04,83.9,84.03,81507.0,67.8978,67.9382,67.825,67.9301,81507.0
2021-07-06 15:50:00,84.01,84.04,83.78,83.8,132062.0,67.914,67.9382,67.728,67.7442,132062.0
2021-07-06 15:55:00,83.81,83.91,83.7,83.72,190590.0,67.7523,67.8331,67.6633,67.6795,190590.0
2021-07-07 09:30:00,83.42,84.08,83.37,83.89,91853.0,67.437,67.9705,67.3966,67.8169,91853.0
2021-07-07 09:35:00,83.89,84.21,83.45,83.46,31796.0,67.8169,68.0756,67.4612,67.4693,31796.0
2021-07-07 09:40:00,83.48,83.61,82.64,82.72,24843.0,67.4855,67.5906,66.8064,66.8711,24843.0
2021-07-07 09:45:00,82.69,83.27,82.69,82.97,22233.0,66.8469,67.3157,66.8469,67.0732,22233.0
2021-07-07 09:50:00,82.95,82.95,82.32,82.37,59230.0,67.057,67.057,66.5478,66.5882,59230.0
2021-07-07 09:55:00,82.39,82.59,82.34,82.54,18184.0,66.6043,66.766,66.5639,66.7256,18184.0
2021-07-07 10:00:00,82.52,82.52,81.94,81.99,36008.0,66.7094,66.7094,66.2406,66.281,36008.0
2021-07-07 10:05:00,82.02,82.21,81.6,81.64,25637.0,66.3052,66.4588,65.9657,65.998,25637.0
2021-07-07 10:10:00,81.62,81.95,81.57,81.86,17756.0,65.9819,66.2486,65.9414,66.1759,17756.0
2021-07-07 10:15:00,81.82,81.83,81.42,81.48,33115.0,66.1435,66.1516,65.8202,65.8687,33115.0
2021-07-07 10:20:00,81.43,81.68,81.37,81.61,38207.0,65.8283,66.0304,65.7798,65.9738,38207.0
2021-07-07 10:25:00,81.65,81.67,80.86,80.92,50059.0,66.0061,66.0223,65.3675,65.416,50059.0
2021-07-07 10:30:00,80.9,81.23,80.86,80.99,68844.0,65.3998,65.6666,65.3675,65.4726,68844.0
2021-07-07 10:35:00,80.96,81.27,80.94,81.1,77682.0,65.4483,65.6989,65.4322,65.5615,77682.0
2021-07-07 10:40:00,81.12,81.22,80.97,81.1,38728.0,65.5777,65.6585,65.4564,65.5615,38728.0
2021-07-07 10:45:00,81.03,81.13,80.85,80.95,47068.0,65.5049,65.5858,65.3594,65.4402,47068.0
2021-07-07 10:50:00,80.9,80.95,80.71,80.77,34695.0,65.3998,65.4402,65.2462,65.2947,34695.0
2021-07-07 10:55:00,80.74,81.2,80.64,81.19,84430.0,65.2705,65.6423,65.1896,65.6343,84430.0
2021-07-07 11:00:00,81.18,81.53,80.94,81.53,15787.0,65.6262,65.9091,65.4322,65.9091,15787.0
2021-07-07 11:05:00,81.49,81.75,81.4,81.41,11252.0,65.8768,66.087,65.804,65.8121,11252.0
2021-07-07 11:10:00,81.42,81.57,81.34,81.38,8517.0,65.8202,65.9414,65.7555,65.7879,8517.0
2021-07-07 11:15:00,81.35,81.47,81.27,81.38,9500.0,65.7636,65.8606,65.6989,65.7879,9500.0
2021-07-07 11:20:00,81.41,81.45,81.23,81.26,22320.0,65.8121,65.8444,65.6666,65.6908,22320.0
2021-07-07 11:25:00,81.27,81.43,81.2,81.36,37959.0,65.6989,65.8283,65.6423,65.7717,37959.0
2021-07-07 11:30:00,81.36,81.71,81.31,81.61,31746.0,65.7717,66.0546,65.7313,65.9738,31746.0
2021-07-07 11:35:00,81.64,82.05,81.6,81.97,22825.0,65.998,66.3295,65.9657,66.2648,22825.0
2021-07-07 11:40:00,81.96,82.02,81.75,81.76,35233.0,66.2567,66.3052,66.087,66.095,35233.0
2021-07-07 11:45:00,81.71,81.79,81.54,81.65,13702.0,66.0546,66.1193,65.9172,66.0061,13702.0
2021-07-07 11:50:00,81.65,81.72,81.42,81.45,18164.0,66.0061,66.0627,65.8202,65.8444,18164.0
2021-07-07 11:55:00,81.41,81.42,81.22,81.35,38953.0,65.8121,65.8202,65.6585,65.7636,38953.0
2021-07-07 12:00:00,81.35,81.5,81.26,81.47,11091.0,65.7636,65.8849,65.6908,65.8606,11091.0
2021-07-07 12:05:00,81.49,81.6,81.44,81.57,10362.0,65.8768,65.9657,65.8364,65.9414,10362.0
2021-07-07 12:10:00,81.59,81.84,81.59,81.78,38326.0,65.9576,66.1597,65.9576,66.1112,38326.0
2021-07-07 12:15:00,81.77,81.79,81.66,81.76,18586.0,66.1031,66.1193,66.0142,66.095,18586.0
2021-07-07 12:20:00,81.77,81.91,81.77,81.91,20345.0,66.1031,66.2163,66.1031,66.2163,20345.0
2021-07-07 12:25:00,81.91,81.95,81.83,81.93,15268.0,66.2163,66.2486,66.1516,66.2325,15268.0
2021-07-07 12:30:00,81.94,82.06,81.92,82.04,12096.0,66.2406,66.3376,66.2244,66.3214,12096.0
2021-07-07 12:35:00,82.03,82.12,82.0,82.1,9671.0,66.3133,66.3861,66.2891,66.3699,9671.0
2021-07-07 12:40:00,82.14,82.19,81.99,82.06,13448.0,66.4022,66.4427,66.281,66.3376,13448.0
2021-07-07 12:45:00,82.06,82.15,82.04,82.07,17098.0,66.3376,66.4103,66.3214,66.3456,17098.0
2021-07-07 12:50:00,82.08,82.08,81.88,81.91,16978.0,66.3537,66.3537,66.1921,66.2163,16978.0
2021-07-07 12:55:00,81.89,81.89,81.67,81.71,21841.0,66.2001,66.2001,66.0223,66.0546,21841.0
2021-07-07 13:00:00,81.71,81.8,81.7,81.73,31610.0,66.0546,66.1274,66.0465,66.0708,31610.0
2021-07-07 13:05:00,81.73,81.75,81.46,81.46,18835.0,66.0708,66.087,65.8525,65.8525,18835.0
2021-07-07 13:10:00,81.48,81.62,81.45,81.58,16469.0,65.8687,65.9819,65.8444,65.9495,16469.0
2021-07-07 13:15:00,81.56,81.66,81.46,81.51,15238.0,65.9334,66.0142,65.8525,65.8929,15238.0
2021-07-07 13:20:00,81.51,81.62,81.42,81.55,90407.0,65.8929,65.9819,65.8202,65.9253,90407.0
2021-07-07 13:25:00,81.55,81.63,81.47,81.51,84986.0,65.9253,65.99,65.8606,65.8929,84986.0
2021-07-07 13:30:00,81.53,81.59,81.48,81.57,8874.0,65.9091,65.9576,65.8687,65.9414,8874.0
2021-07-07 13:35:00,81.57,81.58,81.48,81.52,35783.0,65.9414,65.9495,65.8687,65.901,35783.0
2021-07-07 13:40:00,81.52,81.57,81.44,81.52,36082.0,65.901,65.9414,65.8364,65.901,36082.0
2021-07-07 13:45:00,81.52,81.53,81.42,81.45,20109.0,65.901,65.9091,65.8202,65.8444,20109.0
2021-07-07 13:50:00,81.44,81.47,81.31,81.44,21593.0,65.8364,65.8606,65.7313,65.8364,21593.0
2021-07-07 13:55:00,81.44,81.46,81.29,81.31,17785.0,65.8364,65.8525,65.7151,65.7313,17785.0
2021-07-07 14:00:00,81.31,81.94,81.28,81.91,97391.0,65.7313,66.2406,65.707,66.2163,97391.0
2021-07-07 14:05:00,81.91,82.03,81.83,81.87,35983.0,66.2163,66.3133,66.1516,66.184,35983.0
2021-07-07 14:10:00,81.86,81.88,81.74,81.75,11902.0,66.1759,66.1921,66.0789,66.087,11902.0
2021-07-07 14:15:00,81.76,81.82,81.61,81.8,30453.0,66.095,66.1435,65.9738,66.1274,30453.0
2021-07-07 14:20:00,81.79,81.79,81.63,81.72,20974.0,66.1193,66.1193,65.99,66.0627,20974.0
2021-07-07 14:25:00,81.73,81.76,81.57,81.59,16357.0,66.0708,66.095,65.9414,65.9576,16357.0
2021-07-07 14:30:00,81.57,81.6,81.43,81.59,15689.0,65.9414,65.9657,65.8283,65.9576,15689.0
2021-07-07 14:35:00,81.58,81.59,81.45,81.46,9231.0,65.9495,65.9576,65.8444,65.8525,9231.0
2021-07-07 14:40:00,81.49,81.55,81.44,81.47,13867.0,65.8768,65.9253,65.8364,65.8606,13867.0
2021-07-07 14:45:00,81.48,81.6,81.44,81.53,16324.0,65.8687,65.9657,65.8364,65.9091,16324.0
2021-07-07 14:50:00,81.55,81.56,81.5,81.54,10594.0,65.9253,65.9334,65.8849,65.9172,10594.0
2021-07-07 14:55:00,81.54,81.59,81.46,81.54,49839.0,65.9172,65.9576,65.8525,65.9172,49839.0
2021-07-07 15:00:00,81.54,81.66,81.52,81.56,54967.0,65.9172,66.0142,65.901,65.9334,54967.0
2021-07-07 15:05:00,81.54,81.54,81.46,81.5,125378.0,65.9172,65.9172,65.8525,65.8849,125378.0
2021-07-07 15:10:00,81.5,81.54,81.47,81.52,48923.0,65.8849,65.9172,65.8606,65.901,48923.0
2021-07-07 15:15:00,81.52,81.59,81.5,81.57,48529.0,65.901,65.9576,65.8849,65.9414,48529.0
2021-07-07 15:20:00,81.57,81.89,81.57,81.86,24234.0,65.9414,66.2001,65.9414,66.1759,24234.0
2021-07-07 15:25:00,81.86,81.98,81.76,81.78,42313.0,66.1759,66.2729,66.095,66.1112,42313.0
2021-07-07 15:30:00,81.79,81.79,81.52,81.55,28383.0,66.1193,66.1193,65.901,65.9253,28383.0
2021-07-07 15:35:00,81.54,81.55,81.33,81.45,50640.0,65.9172,65.9253,65.7474,65.8444,50640.0
2021-07-07 15:40:00,81.44,81.45,81.23,81.25,41463.0,65.8364,65.8444,65.6666,65.6828,41463.0
2021-07-07 15:45:00,81.25,81.36,81.24,81.27,67101.0,65.6828,65.7717,65.6747,65.6989,67101.0
2021-07-07 15:50:00,81.28,81.37,81.17,81.33,105125.0,65.707,65.7798,65.6181,65.7474,105125.0
2021-07-07 15:55:00,81.31,81.31,81.03,81.09,217429.0,65.7313,65.7313,65.5049,65.5534,217429.0
2021-07-08 09:30:00,80.11,81.49,80.11,80.89,141779.0,64.7612,65.8768,64.7612,65.3917,141779.0
2021-07-08 09:35:00,80.83,80.9,79.82,79.85,104050.0,65.3432,65.3998,64.5267,64.551,104050.0
2021-07-08 09:40:00,79.85,79.96,79.58,79.67,43691.0,64.551,64.6399,64.3327,64.4055,43691.0
2021-07-08 09:45:00,79.63,80.15,79.56,80.06,75194.0,64.3731,64.7935,64.3166,64.7208,75194.0
2021-07-08 09:50:00,80.11,80.11,79.72,80.01,63845.0,64.7612,64.7612,64.4459,64.6803,63845.0
2021-07-08 09:55:00,80.01,80.09,79.74,79.91,76929.0,64.6803,64.745,64.4621,64.5995,76929.0
2021-07-08 10:00:00,79.93,80.0,79.69,79.96,45655.0,64.6157,64.6723,64.4216,64.6399,45655.0
2021-07-08 10:05:00,79.98,80.47,79.9,80.25,148727.0,64.6561,65.0522,64.5914,64.8744,148727.0
2021-07-08 10:10:00,80.21,80.27,79.75,79.96,60413.0,64.842,64.8905,64.4702,64.6399,60413.0
2021-07-08 10:15:00,79.94,80.05,79.87,79.93,27037.0,64.6238,64.7127,64.5672,64.6157,27037.0
2021-07-08 10:20:00,79.89,80.03,79.7,79.87,32443.0,64.5833,64.6965,64.4297,64.5672,32443.0
2021-07-08 10:25:00,79.92,80.19,79.83,80.19,76191.0,64.6076,64.8259,64.5348,64.8259,76191.0
2021-07-08 10:30:00,80.18,80.45,80.14,80.29,91761.0,64.8178,65.036,64.7854,64.9067,91761.0
2021-07-08 10:35:00,80.28,80.42,80.18,80.29,37027.0,64.8986,65.0118,64.8178,64.9067,37027.0
2021-07-08 10:40:00,80.27,80.67,80.23,80.47,29089.0,64.8905,65.2139,64.8582,65.0522,29089.0
2021-07-08 10:45:00,80.45,80.54,80.35,80.48,18198.0,65.036,65.1088,64.9552,65.0603,18198.0
2021-07-08 10:50:00,80.51,80.76,80.5,80.67,41692.0,65.0845,65.2866,65.0765,65.2139,41692.0
2021-07-08 10:55:00,80.67,80.71,80.52,80.57,40632.0,65.2139,65.2462,65.0926,65.133,40632.0
2021-07-08 11:00:00,80.57,81.43,80.56,81.35,124426.0,65.133,65.8283,65.125,65.7636,124426.0
2021-07-08 11:05:00,81.35,81.63,81.27,81.36,88482.0,65.7636,65.99,65.6989,65.7717,88482.0
2021-07-08 11:10:00,81.39,81.62,81.27,81.36,51125.0,65.7959,65.9819,65.6989,65.7717,51125.0
2021-07-08 11:15:00,81.27,81.45,81.24,81.28,16426.0,65.6989,65.8444,65.6747,65.707,16426.0
2021-07-08 11:20:00,81.25,81.28,81.08,81.15,24521.0,65.6828,65.707,65.5453,65.6019,24521.0
2021-07-08 11:25:00,81.13,81.13,80.85,80.87,32374.0,65.5858,65.5858,65.3594,65.3756,32374.0
2021-07-08 11:30:00,80.85,80.94,80.82,80.91,56607.0,65.3594,65.4322,65.3351,65.4079,56607.0
2021-07-08 11:35:00,80.9,80.96,80.84,80.95,45636.0,65.3998,65.4483,65.3513,65.4402,45636.0
2021-07-08 11:40:00,80.92,81.05,80.91,81.0,56976.0,65.416,65.5211,65.4079,65.4807,56976.0
2021-07-08 11:45:00,80.98,81.15,80.9,81.1,146390.0,65.4645,65.6019,65.3998,65.5615,146390.0
2021-07-08 11:50:00,81.1,81.12,80.9,80.95,63373.0,65.5615,65.5777,65.3998,65.4402,63373.0
2021-07-08 11:55:00,80.96,81.01,80.91,80.99,60531.0,65.4483,65.4887,65.4079,65.4726,60531.0
2021-07-08 12:00:00,81.0,81.13,80.95,81.0,54347.0,65.4807,65.5858,65.4402,65.4807,54347.0
2021-07-08 12:05:00,81.0,81.15,80.98,81.08,96338.0,65.4807,65.6019,65.4645,65.5453,96338.0
2021-07-08 12:10:00,81.09,81.09,80.91,80.93,31045.0,65.5534,65.5534,65.4079,65.4241,31045.0
2021-07-08 12:15:00,80.96,80.96,80.78,80.8,24263.0,65.4483,65.4483,65.3028,65.319,24263.0
2021-07-08 12:20:00,80.82,80.86,80.58,80.59,24543.0,65.3351,65.3675,65.1411,65.1492,24543.0
2021-07-08 12:25:00,80.6,80.82,80.6,80.74,44946.0,65.1573,65.3351,65.1573,65.2705,44946.0
2021-07-08 12:30:00,80.74,80.81,80.61,80.63,20422.0,65.2705,65.3271,65.1654,65.1815,20422.0
2021-07-08 12:35:00,80.62,80.77,80.62,80.74,27456.0,65.1735,65.2947,65.1735,65.2705,27456.0
2021-07-08 12:40:00,80.75,80.84,80.68,80.81,25696.0,65.2786,65.3513,65.222,65.3271,25696.0
2021-07-08 12:45:00,80.81,80.85,80.74,80.84,33404.0,65.3271,65.3594,65.2705,65.3513,33404.0
2021-07-08 12:50:00,80.84,80.84,80.65,80.68,14216.0,65.3513,65.3513,65.1977,65.222,14216.0
2021-07-08 12:55:00,80.68,80.77,80.66,80.72,27288.0,65.222,65.2947,65.2058,65.2543,27288.0
2021-07-08 13:00:00,80.73,80.73,80.5,80.51,16219.0,65.2624,65.2624,65.0765,65.0845,16219.0
2021-07-08 13:05:00,80.52,80.71,80.52,80.6,16788.0,65.0926,65.2462,65.0926,65.1573,16788.0
2021-07-08 13:10:00,80.6,80.6,80.44,80.51,14035.0,65.1573,65.1573,65.028,65.0845,14035.0
2021-07-08 13:15:00,80.49,80.51,80.35,80.49,11540.0,65.0684,65.0845,64.9552,65.0684,11540.0
2021-07-08 13:20:00,80.5,80.5,80.32,80.37,23091.0,65.0765,65.0765,64.9309,64.9714,23091.0
2021-07-08 13:25:00,80.39,80.6,80.38,80.53,15403.0,64.9875,65.1573,64.9794,65.1007,15403.0
2021-07-08 13:30:00,80.52,80.55,80.33,80.48,15250.0,65.0926,65.1169,64.939,65.0603,15250.0
2021-07-08 13:35:00,80.46,80.55,80.43,80.55,16672.0,65.0441,65.1169,65.0199,65.1169,16672.0
2021-07-08 13:40:00,80.57,80.57,80.46,80.54,14937.0,65.133,65.133,65.0441,65.1088,14937.0
2021-07-08 13:45:00,80.53,80.53,80.34,80.35,14120.0,65.1007,65.1007,64.9471,64.9552,14120.0
2021-07-08 13:50:00,80.35,80.52,80.3,80.48,19243.0,64.9552,65.0926,64.9148,65.0603,19243.0
2021-07-08 13:55:00,80.48,80.48,80.37,80.4,28656.0,65.0603,65.0603,64.9714,64.9956,28656.0
2021-07-08 14:00:00,80.4,80.43,80.32,80.42,30183.0,64.9956,65.0199,64.9309,65.0118,30183.0
2021-07-08 14:05:00,80.44,80.45,80.31,80.36,29414.0,65.028,65.036,64.9229,64.9633,29414.0
2021-07-08 14:10:00,80.37,80.45,80.35,80.45,38914.0,64.9714,65.036,64.9552,65.036,38914.0
2021-07-08 14:15:00,80.45,80.46,80.17,80.23,42339.0,65.036,65.0441,64.8097,64.8582,42339.0
2021-07-08 14:20:00,80.23,80.39,80.21,80.37,32307.0,64.8582,64.9875,64.842,64.9714,32307.0
2021-07-08 14:25:00,80.36,80.39,80.27,80.37,27316.0,64.9633,64.9875,64.8905,64.9714,27316.0
2021-07-08 14:30:00,80.36,80.42,80.29,80.37,22191.0,64.9633,65.0118,64.9067,64.9714,22191.0
2021-07-08 14:35:00,80.35,80.41,80.29,80.36,23308.0,64.9552,65.0037,64.9067,64.9633,23308.0
2021-07-08 14:40:00,80.37,80.37,80.2,80.2,29640.0,64.9714,64.9714,64.8339,64.8339,29640.0
2021-07-08 14:45:00,80.23,80.29,80.2,80.23,19407.0,64.8582,64.9067,64.8339,64.8582,19407.0
2021-07-08 14:50:00,80.25,80.29,80.18,80.25,16429.0,64.8744,64.9067,64.8178,64.8744,16429.0
2021-07-08 14:55:00,80.24,80.3,80.21,80.25,23108.0,64.8663,64.9148,64.842,64.8744,23108.0
2021-07-08 15:00:00,80.22,80.35,80.21,80.35,23141.0,64.8501,64.9552,64.842,64.9552,23141.0
2021-07-08 15:05:00,80.36,80.45,80.33,80.36,42118.0,64.9633,65.036,64.939,64.9633,42118.0
2021-07-08 15:10:00,80.36,80.43,80.28,80.28,24270.0,64.9633,65.0199,64.8986,64.8986,24270.0
2021-07-08 15:15:00,80.29,80.32,80.23,80.3,17092.0,64.9067,64.9309,64.8582,64.9148,17092.0
2021-07-08 15:20:00,80.31,80.35,80.27,80.33,69202.0,64.9229,64.9552,64.8905,64.939,69202.0
2021-07-08 15:25:00,80.34,80.39,80.29,80.3,43626.0,64.9471,64.9875,64.9067,64.9148,43626.0
2021-07-08 15:30:00,80.31,80.35,80.24,80.27,117812.0,64.9229,64.9552,64.8663,64.8905,117812.0
2021-07-08 15:35:00,80.27,80.3,80.05,80.07,66227.0,64.8905,64.9148,64.7127,64.7288,66227.0
2021-07-08 15:40:00,80.06,80.12,79.95,80.0,94007.0,64.7208,64.7693,64.6318,64.6723,94007.0
2021-07-08 15:45:00,80.0,80.01,79.88,79.94,51755.0,64.6723,64.6803,64.5752,64.6238,51755.0
2021-07-08 15:50:00,79.95,80.1,79.92,79.98,185171.0,64.6318,64.7531,64.6076,64.6561,185171.0
2021-07-08 15:55:00,79.99,80.0,79.83,79.89,528724.0,64.6642,64.6723,64.5348,64.5833,528724.0
2021-07-09 09:30:00,81.39,81.39,79.8,79.95,411135.0,65.7959,65.7959,64.5106,64.6318,411135.0
2021-07-09 09:35:00,79.94,80.32,79.82,79.95,142652.0,64.6238,64.9309,64.5267,64.6318,142652.0
2021-07-09 09:40:00,79.96,80.6,79.84,80.59,173147.0,64.6399,65.1573,64.5429,65.1492,173147.0
2021-07-09 09:45:00,80.6,80.75,80.29,80.39,154314.0,65.1573,65.2786,64.9067,64.9875,154314.0
2021-07-09 09:50:00,80.4,80.75,80.37,80.47,193789.0,64.9956,65.2786,64.9714,65.0522,193789.0
2021-07-09 09:55:00,80.44,80.56,80.34,80.4,60287.0,65.028,65.125,64.9471,64.9956,60287.0
2021-07-09 10:00:00,80.4,80.49,80.3,80.35,100837.0,64.9956,65.0684,64.9148,64.9552,100837.0
2021-07-09 10:05:00,80.35,80.5,80.3,80.47,59846.0,64.9552,65.0765,64.9148,65.0522,59846.0
2021-07-09 10:10:00,80.47,80.68,80.27,80.51,72796.0,65.0522,65.222,64.8905,65.0845,72796.0
2021-07-09 10:15:00,80.53,80.85,80.48,80.73,168037.0,65.1007,65.3594,65.0603,65.2624,168037.0
2021-07-09 10:20:00,80.76,80.97,80.7,80.81,98054.0,65.2866,65.4564,65.2381,65.3271,98054.0
2021-07-09 10:25:00,80.82,80.85,80.62,80.75,60996.0,65.3351,65.3594,65.1735,65.2786,60996.0
2021-07-09 10:30:00,80.76,81.21,80.67,80.8,172014.0,65.2866,65.6504,65.2139,65.319,172014.0
2021-07-09 10:35:00,80.78,81.15,80.77,80.98,186778.0,65.3028,65.6019,65.2947,65.4645,186778.0
2021-07-09 10:40:00,80.99,81.42,80.97,81.14,222205.0,65.4726,65.8202,65.4564,65.5938,222205.0
2021-07-09 10:45:00,81.15,81.17,80.89,81.02,62062.0,65.6019,65.6181,65.3917,65.4968,62062.0
2021-07-09 10:50:00,81.02,81.02,80.79,80.91,64380.0,65.4968,65.4968,65.3109,65.4079,64380.0
2021-07-09 10:55:00,80.9,80.95,80.69,80.84,46109.0,65.3998,65.4402,65.2301,65.3513,46109.0
2021-07-09 11:00:00,80.84,80.87,80.63,80.72,41275.0,65.3513,65.3756,65.1815,65.2543,41275.0
2021-07-09 11:05:00,80.73,81.02,80.73,80.97,41494.0,65.2624,65.4968,65.2624,65.4564,41494.0
2021-07-09 11:10:00,80.96,81.04,80.88,80.94,31819.0,65.4483,65.513,65.3836,65.4322,31819.0
2021-07-09 11:15:00,80.95,80.95,80.67,80.77,26244.0,65.4402,65.4402,65.2139,65.2947,26244.0
2021-07-09 11:20:00,80.76,80.82,80.72,80.73,29190.0,65.2866,65.3351,65.2543,65.2624,29190.0
2021-07-09 11:25:00,80.75,80.98,80.75,80.97,41556.0,65.2786,65.4645,65.2786,65.4564,41556.0
2021-07-09 11:30:00,80.96,81.19,80.96,81.19,48876.0,65.4483,65.6343,65.4483,65.6343,48876.0
2021-07-09 11:35:00,81.18,81.26,81.09,81.25,72993.0,65.6262,65.6908,65.5534,65.6828,72993.0
2021-07-09 11:40:00,81.25,81.35,81.21,81.25,58195.0,65.6828,65.7636,65.6504,65.6828,58195.0
2021-07-09 11:45:00,81.25,81.25,81.12,81.2,24169.0,65.6828,65.6828,65.5777,65.6423,24169.0
2021-07-09 11:50:00,81.2,81.27,81.18,81.23,18538.0,65.6423,65.6989,65.6262,65.6666,18538.0
2021-07-09 11:55:00,81.23,81.27,81.05,81.09,33213.0,65.6666,65.6989,65.5211,65.5534,33213.0
2021-07-09 12:00:00,81.06,81.13,81.03,81.03,36759.0,65.5292,65.5858,65.5049,65.5049,36759.0
2021-07-09 12:05:00,81.02,81.18,81.01,81.17,25499.0,65.4968,65.6262,65.4887,65.6181,25499.0
2021-07-09 12:10:00,81.15,81.15,81.0,81.06,28074.0,65.6019,65.6019,65.4807,65.5292,28074.0
2021-07-09 12:15:00,81.07,81.14,81.02,81.14,36790.0,65.5372,65.5938,65.4968,65.5938,36790.0
2021-07-09 12:20:00,81.14,81.15,81.06,81.15,27120.0,65.5938,65.6019,65.5292,65.6019,27120.0
2021-07-09 12:25:00,81.16,81.19,81.06,81.09,25468.0,65.61,65.6343,65.5292,65.5534,25468.0
2021-07-09 12:30:00,81.09,81.09,80.98,81.02,31353.0,65.5534,65.5534,65.4645,65.4968,31353.0
2021-07-09 12:35:00,81.02,81.08,80.94,80.97,17819.0,65.4968,65.5453,65.4322,65.4564,17819.0
2021-07-09 12:40:00,80.98,81.13,80.98,81.12,23063.0,65.4645,65.5858,65.4645,65.5777,23063.0
2021-07-09 12:45:00,81.12,81.32,81.08,81.3,28003.0,65.5777,65.7393,65.5453,65.7232,28003.0
2021-07-09 12:50:00,81.3,81.3,81.2,81.22,17863.0,65.7232,65.7232,65.6423,65.6585,17863.0
2021-07-09 12:55:00,81.24,81.35,81.24,81.34,30102.0,65.6747,65.7636,65.6747,65.7555,30102.0
2021-07-09 13:00:00,81.35,81.57,81.29,81.52,39613.0,65.7636,65.9414,65.7151,65.901,39613.0
2021-07-09 13:05:00,81.53,81.55,81.36,81.4,32610.0,65.9091,65.9253,65.7717,65.804,32610.0
2021-07-09 13:10:00,81.41,81.41,81.32,81.34,21390.0,65.8121,65.8121,65.7393,65.7555,21390.0
2021-07-09 13:15:00,81.34,81.47,81.3,81.41,75321.0,65.7555,65.8606,65.7232,65.8121,75321.0
2021-07-09 13:20:00,81.4,81.46,81.37,81.44,40007.0,65.804,65.8525,65.7798,65.8364,40007.0
2021-07-09 13:25:00,81.45,81.56,81.42,81.45,59034.0,65.8444,65.9334,65.8202,65.8444,59034.0
2021-07-09 13:30:00,81.46,81.5,81.41,81.45,26408.0,65.8525,65.8849,65.8121,65.8444,26408.0
2021-07-09 13:35:00,81.45,81.45,81.27,81.31,18886.0,65.8444,65.8444,65.6989,65.7313,18886.0
2021-07-09 13:40:00,81.31,81.43,81.29,81.4,18420.0,65.7313,65.8283,65.7151,65.804,18420.0
2021-07-09 13:45:00,81.41,81.45,81.33,81.39,19237.0,65.8121,65.8444,65.7474,65.7959,19237.0
2021-07-09 13:50:00,81.38,81.5,81.38,81.49,44146.0,65.7879,65.8849,65.7879,65.8768,44146.0
2021-07-09 13:55:00,81.48,81.53,81.43,81.51,22818.0,65.8687,65.9091,65.8283,65.8929,22818.0
2021-07-09 14:00:00,81.52,81.65,81.52,81.54,26467.0,65.901,66.0061,65.901,65.9172,26467.0
2021-07-09 14:05:00,81.55,81.65,81.52,81.59,27870.0,65.9253,66.0061,65.901,65.9576,27870.0
2021-07-09 14:10:00,81.58,81.61,81.51,81.54,75994.0,65.9495,65.9738,65.8929,65.9172,75994.0
2021-07-09 14:15:00,81.54,81.56,81.4,81.44,93041.0,65.9172,65.9334,65.804,65.8364,93041.0
2021-07-09 14:20:00,81.44,81.65,81.42,81.65,79711.0,65.8364,66.0061,65.8202,66.0061,79711.0
2021-07-09 14:25:00,81.65,81.73,81.54,81.66,61255.0,66.0061,66.0708,65.9172,66.0142,61255.0
2021-07-09 14:30:00,81.66,81.79,81.65,81.76,14089.0,66.0142,66.1193,66.0061,66.095,14089.0
2021-07-09 14:35:00,81.77,81.85,81.74,81.78,20701.0,66.1031,66.1678,66.0789,66.1112,20701.0
2021-07-09 14:40:00,81.77,81.86,81.73,81.83,27874.0,66.1031,66.1759,66.0708,66.1516,27874.0
2021-07-09 14:45:00,81.84,82.0,81.84,81.97,35988.0,66.1597,66.2891,66.1597,66.2648,35988.0
2021-07-09 14:50:00,81.96,82.12,81.96,82.05,27461.0,66.2567,66.3861,66.2567,66.3295,27461.0
2021-07-09 14:55:00,82.04,82.19,82.0,82.15,23340.0,66.3214,66.4427,66.2891,66.4103,23340.0
2021-07-09 15:00:00,82.15,82.31,82.15,82.27,23618.0,66.4103,66.5397,66.4103,66.5073,23618.0
2021-07-09 15:05:00,82.27,82.38,82.27,82.35,28735.0,66.5073,66.5963,66.5073,66.572,28735.0
2021-07-09 15:10:00,82.36,82.42,82.3,82.39,24342.0,66.5801,66.6286,66.5316,66.6043,24342.0
2021-07-09 15:15:00,82.39,82.52,82.34,82.49,19013.0,66.6043,66.7094,66.5639,66.6852,19013.0
2021-07-09 15:20:00,82.47,82.57,82.43,82.51,31697.0,66.669,66.7499,66.6367,66.7013,31697.0
2021-07-09 15:25:00,82.5,82.59,82.47,82.54,26286.0,66.6933,66.766,66.669,66.7256,26286.0
2021-07-09 15:30:00,82.52,82.7,82.47,82.66,40409.0,66.7094,66.8549,66.669,66.8226,40409.0
2021-07-09 15:35:00,82.66,82.75,82.58,82.74,39409.0,66.8226,66.8954,66.7579,66.8873,39409.0
2021-07-09 15:40:00,82.74,82.77,82.46,82.48,69124.0,66.8873,66.9115,66.6609,66.6771,69124.0
2021-07-09 15:45:00,82.47,82.52,82.4,82.42,64061.0,66.669,66.7094,66.6124,66.6286,64061.0
2021-07-09 15:50:00,82.44,82.7,82.41,82.59,126702.0,66.6448,66.8549,66.6205,66.766,126702.0
2021-07-09 15:55:00,82.59,82.66,82.47,82.58,129958.0,66.766,66.8226,66.669,66.7579,129958.0
2021-07-12 09:30:00,81.4,81.58,80.91,81.22,88005.0,65.804,65.9495,65.4079,65.6585,88005.0
2021-07-12 09:35:00,81.24,81.97,81.23,81.95,18135.0,65.6747,66.2648,65.6666,66.2486,18135.0
2021-07-12 09:40:00,81.88,82.0,81.34,81.71,26659.0,66.1921,66.2891,65.7555,66.0546,26659.0
2021-07-12 09:45:00,81.75,81.92,81.64,81.82,17870.0,66.087,66.2244,65.998,66.1435,17870.0
2021-07-12 09:50:00,81.82,82.03,81.75,81.79,41464.0,66.1435,66.3133,66.087,66.1193,41464.0
2021-07-12 09:55:00,81.79,82.37,81.78,82.24,18433.0,66.1193,66.5882,66.1112,66.4831,18433.0
2021-07-12 10:00:00,82.27,82.75,82.27,82.75,19049.0,66.5073,66.8954,66.5073,66.8954,19049.0
2021-07-12 10:05:00,82.77,82.93,82.66,82.68,54378.0,66.9115,67.0409,66.8226,66.8388,54378.0
2021-07-12 10:10:00,82.71,82.86,82.44,82.46,21604.0,66.863,66.9843,66.6448,66.6609,21604.0
2021-07-12 10:15:00,82.55,82.99,82.54,82.96,44090.0,66.7337,67.0894,66.7256,67.0651,44090.0
2021-07-12 10:20:00,82.97,83.03,82.77,82.91,19198.0,67.0732,67.1217,66.9115,67.0247,19198.0
2021-07-12 10:25:00,82.94,83.38,82.93,83.28,40829.0,67.049,67.4047,67.0409,67.3238,40829.0
2021-07-12 10:30:00,83.32,83.63,83.32,83.4,42902.0,67.3562,67.6068,67.3562,67.4208,42902.0
2021-07-12 10:35:00,83.41,83.41,83.15,83.23,16442.0,67.4289,67.4289,67.2187,67.2834,16442.0
2021-07-12 10:40:00,83.24,83.46,83.14,83.31,30251.0,67.2915,67.4693,67.2106,67.3481,30251.0
2021-07-12 10:45:00,83.29,83.29,82.79,82.85,41168.0,67.3319,67.3319,66.9277,66.9762,41168.0
2021-07-12 10:50:00,82.89,83.0,82.74,82.99,30417.0,67.0085,67.0975,66.8873,67.0894,30417.0
2021-07-12 10:55:00,83.02,83.13,82.94,83.08,18260.0,67.1136,67.2026,67.049,67.1621,18260.0
2021-07-12 11:00:00,83.1,83.2,82.89,83.19,37028.0,67.1783,67.2591,67.0085,67.2511,37028.0
2021-07-12 11:05:00,83.18,83.28,82.96,82.98,57419.0,67.243,67.3238,67.0651,67.0813,57419.0
2021-07-12 11:10:00,82.98,83.07,82.83,83.07,23545.0,67.0813,67.1541,66.96,67.1541,23545.0
2021-07-12 11:15:00,83.04,83.24,83.02,83.23,19261.0,67.1298,67.2915,67.1136,67.2834,19261.0
2021-07-12 11:20:00,83.24,83.38,83.18,83.36,28084.0,67.2915,67.4047,67.243,67.3885,28084.0
2021-07-12 11:25:00,83.34,83.57,83.24,83.57,57506.0,67.3723,67.5583,67.2915,67.5583,57506.0
2021-07-12 11:30:00,83.59,83.6,83.38,83.43,29502.0,67.5744,67.5825,67.4047,67.4451,29502.0
2021-07-12 11:35:00,83.45,83.53,83.33,83.48,15765.0,67.4612,67.5259,67.3642,67.4855,15765.0
2021-07-12 11:40:00,83.49,83.55,83.43,83.43,13857.0,67.4936,67.5421,67.4451,67.4451,13857.0
2021-07-12 11:45:00,83.4,83.41,83.3,83.41,7398.0,67.4208,67.4289,67.34,67.4289,7398.0
2021-07-12 11:50:00,83.39,83.4,83.3,83.39,12363.0,67.4127,67.4208,67.34,67.4127,12363.0
2021-07-12 11:55:00,83.39,83.56,83.39,83.55,17056.0,67.4127,67.5502,67.4127,67.5421,17056.0
2021-07-12 12:00:00,83.54,83.56,83.31,83.34,20608.0,67.534,67.5502,67.3481,67.3723,20608.0
2021-07-12 12:05:00,83.3,83.32,83.09,83.09,9240.0,67.34,67.3562,67.1702,67.1702,9240.0
2021-07-12 12:10:00,83.13,83.21,83.08,83.12,11374.0,67.2026,67.2672,67.1621,67.1945,11374.0
2021-07-12 12:15:00,83.11,83.28,83.09,83.24,13705.0,67.1864,67.3238,67.1702,67.2915,13705.0
2021-07-12 12:20:00,83.26,83.26,83.08,83.1,15874.0,67.3076,67.3076,67.1621,67.1783,15874.0
2021-07-12 12:25:00,83.1,83.12,83.05,83.05,19717.0,67.1783,67.1945,67.1379,67.1379,19717.0
2021-07-12 12:30:00,83.06,83.08,82.93,83.08,16307.0,67.146,67.1621,67.0409,67.1621,16307.0
2021-07-12 12:35:00,83.06,83.15,83.04,83.12,11247.0,67.146,67.2187,67.1298,67.1945,11247.0
2021-07-12 12:40:00,83.11,83.11,82.99,83.07,13184.0,67.1864,67.1864,67.0894,67.1541,13184.0
2021-07-12 12:45:00,83.06,83.09,83.0,83.05,10303.0,67.146,67.1702,67.0975,67.1379,10303.0
2021-07-12 12:50:00,83.04,83.07,82.76,82.79,19991.0,67.1298,67.1541,66.9034,66.9277,19991.0
2021-07-12 12:55:00,82.8,82.82,82.7,82.74,22922.0,66.9358,66.952,66.8549,66.8873,22922.0
2021-07-12 13:00:00,82.75,82.91,82.72,82.84,19640.0,66.8954,67.0247,66.8711,66.9681,19640.0
2021-07-12 13:05:00,82.86,83.0,82.86,82.93,11668.0,66.9843,67.0975,66.9843,67.0409,11668.0
2021-07-12 13:10:00,82.81,82.97,82.81,82.89,6753.0,66.9439,67.0732,66.9439,67.0085,6753.0
2021-07-12 13:15:00,82.88,82.9,82.73,82.73,13762.0,67.0005,67.0166,66.8792,66.8792,13762.0
2021-07-12 13:20:00,82.73,82.82,82.69,82.77,10574.0,66.8792,66.952,66.8469,66.9115,10574.0
2021-07-12 13:25:00,82.76,82.92,82.75,82.9,8637.0,66.9034,67.0328,66.8954,67.0166,8637.0
2021-07-12 13:30:00,82.89,83.09,82.88,82.98,16588.0,67.0085,67.1702,67.0005,67.0813,16588.0
2021-07-12 13:35:00,82.99,83.1,82.96,83.04,15206.0,67.0894,67.1783,67.0651,67.1298,15206.0
2021-07-12 13:40:00,83.04,83.23,83.02,83.17,8746.0,67.1298,67.2834,67.1136,67.2349,8746.0
2021-07-12 13:45:00,83.15,83.18,83.05,83.06,15904.0,67.2187,67.243,67.1379,67.146,15904.0
2021-07-12 13:50:00,83.05,83.05,82.91,82.92,17682.0,67.1379,67.1379,67.0247,67.0328,17682.0
2021-07-12 13:55:00,82.94,82.96,82.86,82.96,13816.0,67.049,67.0651,66.9843,67.0651,13816.0
2021-07-12 14:00:00,82.96,83.03,82.94,82.95,7768.0,67.0651,67.1217,67.049,67.057,7768.0
2021-07-12 14:05:00,82.96,82.98,82.89,82.96,10312.0,67.0651,67.0813,67.0085,67.0651,10312.0
2021-07-12 14:10:00,82.97,82.97,82.83,82.86,8022.0,67.0732,67.0732,66.96,66.9843,8022.0
2021-07-12 14:15:00,82.89,82.89,82.79,82.86,8661.0,67.0085,67.0085,66.9277,66.9843,8661.0
2021-07-12 14:20:00,82.87,82.93,82.85,82.91,9427.0,66.9924,67.0409,66.9762,67.0247,9427.0
2021-07-12 14:25:00,82.91,83.11,82.89,83.09,8705.0,67.0247,67.1864,67.0085,67.1702,8705.0
2021-07-12 14:30:00,83.08,83.21,83.06,83.12,19202.0,67.1621,67.2672,67.146,67.1945,19202.0
2021-07-12 14:35:00,83.14,83.27,83.13,83.2,12050.0,67.2106,67.3157,67.2026,67.2591,12050.0
2021-07-12 14:40:00,83.2,83.24,83.15,83.2,20565.0,67.2591,67.2915,67.2187,67.2591,20565.0
2021-07-12 14:45:00,83.19,83.28,83.14,83.27,21934.0,67.2511,67.3238,67.2106,67.3157,21934.0
2021-07-12 14:50:00,83.25,83.5,83.25,83.48,29015.0,67.2996,67.5017,67.2996,67.4855,29015.0
2021-07-12 14:55:00,83.5,83.66,83.47,83.66,29051.0,67.5017,67.631,67.4774,67.631,29051.0
2021-07-12 15:00:00,83.64,83.87,83.63,83.83,45529.0,67.6148,67.8008,67.6068,67.7684,45529.0
2021-07-12 15:05:00,83.83,83.85,83.71,83.77,40496.0,67.7684,67.7846,67.6714,67.7199,40496.0
2021-07-12 15:10:00,83.77,83.79,83.73,83.73,23755.0,67.7199,67.7361,67.6876,67.6876,23755.0
2021-07-12 15:15:00,83.72,83.77,83.6,83.61,21312.0,67.6795,67.7199,67.5825,67.5906,21312.0
2021-07-12 15:20:00,83.6,83.67,83.57,83.65,42505.0,67.5825,67.6391,67.5583,67.6229,42505.0
2021-07-12 15:25:00,83.65,83.83,83.65,83.81,24122.0,67.6229,67.7684,67.6229,67.7523,24122.0
2021-07-12 15:30:00,83.81,83.81,83.5,83.53,33294.0,67.7523,67.7523,67.5017,67.5259,33294.0
2021-07-12 15:35:00,83.53,83.53,83.34,83.36,28266.0,67.5259,67.5259,67.3723,67.3885,28266.0
2021-07-12 15:40:00,83.37,83.57,83.36,83.44,35643.0,67.3966,67.5583,67.3885,67.4532,35643.0
2021-07-12 15:45:00,83.44,83.46,83.3,83.42,34275.0,67.4532,67.4693,67.34,67.437,34275.0
2021-07-12 15:50:00,83.42,83.6,83.37,83.54,91756.0,67.437,67.5825,67.3966,67.534,91756.0
2021-07-12 15:55:00,83.54,83.58,83.25,83.31,232224.0,67.534,67.5663,67.2996,67.3481,232224.0
2021-07-13 09:30:00,82.71,82.95,82.43,82.8,68760.0,66.863,67.057,66.6367,66.9358,68760.0
2021-07-13 09:35:00,82.97,83.45,82.89,83.38,28840.0,67.0732,67.4612,67.0085,67.4047,28840.0
2021-07-13 09:40:00,83.36,83.42,83.04,83.09,23065.0,67.3885,67.437,67.1298,67.1702,23065.0
2021-07-13 09:45:00,83.07,83.53,82.98,83.23,26106.0,67.1541,67.5259,67.0813,67.2834,26106.0
2021-07-13 09:50:00,83.22,83.42,83.07,83.27,28387.0,67.2753,67.437,67.1541,67.3157,28387.0
2021-07-13 09:55:00,83.24,83.27,82.99,82.99,37470.0,67.2915,67.3157,67.0894,67.0894,37470.0
2021-07-13 10:00:00,82.97,82.98,82.19,82.25,63286.0,67.0732,67.0813,66.4427,66.4912,63286.0
2021-07-13 10:05:00,82.25,82.41,82.13,82.37,55937.0,66.4912,66.6205,66.3942,66.5882,55937.0
2021-07-13 10:10:00,82.39,82.77,82.38,82.48,28614.0,66.6043,66.9115,66.5963,66.6771,28614.0
2021-07-13 10:15:00,82.48,82.57,82.37,82.44,20320.0,66.6771,66.7499,66.5882,66.6448,20320.0
2021-07-13 10:20:00,82.41,82.52,82.26,82.48,27952.0,66.6205,66.7094,66.4992,66.6771,27952.0
2021-07-13 10:25:00,82.46,82.54,82.21,82.34,16848.0,66.6609,66.7256,66.4588,66.5639,16848.0
2021-07-13 10:30:00,82.34,82.73,82.3,82.73,25669.0,66.5639,66.8792,66.5316,66.8792,25669.0
2021-07-13 10:35:00,82.7,82.71,82.35,82.36,8323.0,66.8549,66.863,66.572,66.5801,8323.0
2021-07-13 10:40:00,82.38,82.39,82.17,82.25,19545.0,66.5963,66.6043,66.4265,66.4912,19545.0
2021-07-13 10:45:00,82.3,82.36,82.17,82.33,16408.0,66.5316,66.5801,66.4265,66.5558,16408.0
2021-07-13 10:50:00,82.3,82.69,82.3,82.55,9908.0,66.5316,66.8469,66.5316,66.7337,9908.0
2021-07-13 10:55:00,82.55,82.86,82.51,82.81,8479.0,66.7337,66.9843,66.7013,66.9439,8479.0
2021-07-13 11:00:00,82.84,82.86,82.6,82.63,10961.0,66.9681,66.9843,66.7741,66.7984,10961.0
2021-07-13 11:05:00,82.6,82.89,82.55,82.87,17110.0,66.7741,67.0085,66.7337,66.9924,17110.0
2021-07-13 11:10:00,82.86,82.97,82.77,82.84,14470.0,66.9843,67.0732,66.9115,66.9681,14470.0
2021-07-13 11:15:00,82.8,82.95,82.75,82.78,12783.0,66.9358,67.057,66.8954,66.9196,12783.0
2021-07-13 11:20:00,82.76,82.76,82.5,82.66,10340.0,66.9034,66.9034,66.6933,66.8226,10340.0
2021-07-13 11:25:00,82.66,82.82,82.57,82.67,19960.0,66.8226,66.952,66.7499,66.8307,19960.0
2021-07-13 11:30:00,82.64,82.8,82.62,82.77,16908.0,66.8064,66.9358,66.7903,66.9115,16908.0
2021-07-13 11:35:00,82.76,82.84,82.66,82.83,9464.0,66.9034,66.9681,66.8226,66.96,9464.0
2021-07-13 11:40:00,82.86,82.92,82.77,82.79,16652.0,66.9843,67.0328,66.9115,66.9277,16652.0
2021-07-13 11:45:00,82.79,82.95,82.75,82.95,17377.0,66.9277,67.057,66.8954,67.057,17377.0
2021-07-13 11:50:00,82.94,83.0,82.89,82.99,16000.0,67.049,67.0975,67.0085,67.0894,16000.0
2021-07-13 11:55:00,83.0,83.02,82.87,83.01,18521.0,67.0975,67.1136,66.9924,67.1055,18521.0
2021-07-13 12:00:00,83.03,83.2,82.98,83.09,16409.0,67.1217,67.2591,67.0813,67.1702,16409.0
2021-07-13 12:05:00,83.09,83.19,83.06,83.17,30436.0,67.1702,67.2511,67.146,67.2349,30436.0
2021-07-13 12:10:00,83.17,83.19,83.07,83.07,9439.0,67.2349,67.2511,67.1541,67.1541,9439.0
2021-07-13 12:15:00,83.08,83.11,82.93,82.93,55992.0,67.1621,67.1864,67.0409,67.0409,55992.0
2021-07-13 12:20:00,82.97,83.09,82.96,83.01,46004.0,67.0732,67.1702,67.0651,67.1055,46004.0
2021-07-13 12:25:00,82.97,82.99,82.92,82.93,15953.0,67.0732,67.0894,67.0328,67.0409,15953.0
2021-07-13 12:30:00,82.93,83.1,82.91,82.98,69349.0,67.0409,67.1783,67.0247,67.0813,69349.0
2021-07-13 12:35:00,83.01,83.09,82.96,82.97,9000.0,67.1055,67.1702,67.0651,67.0732,9000.0
2021-07-13 12:40:00,82.97,83.08,82.89,82.92,19314.0,67.0732,67.1621,67.0085,67.0328,19314.0
2021-07-13 12:45:00,82.92,82.93,82.74,82.81,14350.0,67.0328,67.0409,66.8873,66.9439,14350.0
2021-07-13 12:50:00,82.83,82.9,82.8,82.88,11834.0,66.96,67.0166,66.9358,67.0005,11834.0
2021-07-13 12:55:00,82.9,82.91,82.74,82.74,10685.0,67.0166,67.0247,66.8873,66.8873,10685.0
2021-07-13 13:00:00,82.74,82.9,82.74,82.8,9338.0,66.8873,67.0166,66.8873,66.9358,9338.0
2021-07-13 13:05:00,82.8,82.8,82.68,82.75,7336.0,66.9358,66.9358,66.8388,66.8954,7336.0
2021-07-13 13:10:00,82.73,82.8,82.68,82.72,39060.0,66.8792,66.9358,66.8388,66.8711,39060.0
2021-07-13 13:15:00,82.73,82.77,82.66,82.69,16473.0,66.8792,66.9115,66.8226,66.8469,16473.0
2021-07-13 13:20:00,82.72,83.08,82.7,83.0,18367.0,66.8711,67.1621,66.8549,67.0975,18367.0
2021-07-13 13:25:00,82.99,83.08,82.96,83.04,48223.0,67.0894,67.1621,67.0651,67.1298,48223.0
2021-07-13 13:30:00,83.05,83.05,82.93,82.96,21261.0,67.1379,67.1379,67.0409,67.0651,21261.0
2021-07-13 13:35:00,82.97,83.01,82.84,83.01,11043.0,67.0732,67.1055,66.9681,67.1055,11043.0
2021-07-13 13:40:00,83.02,83.11,82.91,83.01,30916.0,67.1136,67.1864,67.0247,67.1055,30916.0
2021-07-13 13:45:00,83.0,83.16,83.0,83.16,27458.0,67.0975,67.2268,67.0975,67.2268,27458.0
2021-07-13 13:50:00,83.18,83.33,83.17,83.31,19638.0,67.243,67.3642,67.2349,67.3481,19638.0
2021-07-13 13:55:00,83.31,83.56,83.31,83.54,24722.0,67.3481,67.5502,67.3481,67.534,24722.0
2021-07-13 14:00:00,83.53,83.55,83.25,83.25,27931.0,67.5259,67.5421,67.2996,67.2996,27931.0
2021-07-13 14:05:00,83.26,83.28,83.12,83.22,10934.0,67.3076,67.3238,67.1945,67.2753,10934.0
2021-07-13 14:10:00,83.24,83.34,83.17,83.34,11452.0,67.2915,67.3723,67.2349,67.3723,11452.0
2021-07-13 14:15:00,83.31,83.32,83.22,83.3,11986.0,67.3481,67.3562,67.2753,67.34,11986.0
2021-07-13 14:20:00,83.28,83.34,83.19,83.28,13080.0,67.3238,67.3723,67.2511,67.3238,13080.0
2021-07-13 14:25:00,83.27,83.3,83.17,83.2,11712.0,67.3157,67.34,67.2349,67.2591,11712.0
2021-07-13 14:30:00,83.2,83.2,83.11,83.12,16929.0,67.2591,67.2591,67.1864,67.1945,16929.0
2021-07-13 14:35:00,83.13,83.15,83.07,83.12,9483.0,67.2026,67.2187,67.1541,67.1945,9483.0
2021-07-13 14:40:00,83.12,83.14,82.92,82.95,15944.0,67.1945,67.2106,67.0328,67.057,15944.0
2021-07-13 14:45:00,82.94,82.97,82.88,82.97,10719.0,67.049,67.0732,67.0005,67.0732,10719.0
2021-07-13 14:50:00,82.96,83.0,82.93,82.98,10330.0,67.0651,67.0975,67.0409,67.0813,10330.0
2021-07-13 14:55:00,82.96,82.98,82.85,82.87,10003.0,67.0651,67.0813,66.9762,66.9924,10003.0
2021-07-13 15:00:00,82.88,83.02,82.88,83.02,9308.0,67.0005,67.1136,67.0005,67.1136,9308.0
2021-07-13 15:05:00,83.0,83.05,82.93,82.93,42367.0,67.0975,67.1379,67.0409,67.0409,42367.0
2021-07-13 15:10:00,82.96,82.97,82.84,82.85,22904.0,67.0651,67.0732,66.9681,66.9762,22904.0
2021-07-13 15:15:00,82.86,83.01,82.82,82.9,52158.0,66.9843,67.1055,66.952,67.0166,52158.0
2021-07-13 15:20:00,82.91,82.94,82.73,82.76,11778.0,67.0247,67.049,66.8792,66.9034,11778.0
2021-07-13 15:25:00,82.75,82.83,82.74,82.81,17193.0,66.8954,66.96,66.8873,66.9439,17193.0
2021-07-13 15:30:00,82.83,82.84,82.7,82.81,28151.0,66.96,66.9681,66.8549,66.9439,28151.0
2021-07-13 15:35:00,82.81,82.81,82.58,82.61,44065.0,66.9439,66.9439,66.7579,66.7822,44065.0
2021-07-13 15:40:00,82.6,82.87,82.54,82.81,66754.0,66.7741,66.9924,66.7256,66.9439,66754.0
2021-07-13 15:45:00,82.82,82.88,82.78,82.86,49494.0,66.952,67.0005,66.9196,66.9843,49494.0
2021-07-13 15:50:00,82.85,82.86,82.7,82.86,93060.0,66.9762,66.9843,66.8549,66.9843,93060.0
2021-07-13 15:55:00,82.88,82.88,82.65,82.72,119250.0,67.0005,67.0005,66.8145,66.8711,119250.0
2021-07-14 09:30:00,83.57,83.75,83.36,83.64,72780.0,67.5583,67.7038,67.3885,67.6148,72780.0
2021-07-14 09:35:00,83.66,84.29,83.65,84.2,46391.0,67.631,68.1403,67.6229,68.0675,46391.0
2021-07-14 09:40:00,84.22,84.33,83.62,83.64,44619.0,68.0837,68.1726,67.5987,67.6148,44619.0
2021-07-14 09:45:00,83.64,83.69,83.02,83.03,35678.0,67.6148,67.6553,67.1136,67.1217,35678.0
2021-07-14 09:50:00,83.0,83.16,82.94,83.13,36437.0,67.0975,67.2268,67.049,67.2026,36437.0
2021-07-14 09:55:00,83.2,83.24,82.91,82.94,15284.0,67.2591,67.2915,67.0247,67.049,15284.0
2021-07-14 10:00:00,82.94,82.96,82.47,82.51,14548.0,67.049,67.0651,66.669,66.7013,14548.0
2021-07-14 10:05:00,82.55,82.73,82.54,82.59,16738.0,66.7337,66.8792,66.7256,66.766,16738.0
2021-07-14 10:10:00,82.57,82.77,82.55,82.74,9041.0,66.7499,66.9115,66.7337,66.8873,9041.0
2021-07-14 10:15:00,82.76,83.22,82.72,83.05,90959.0,66.9034,67.2753,66.8711,67.1379,90959.0
2021-07-14 10:20:00,83.09,83.29,82.93,83.2,10695.0,67.1702,67.3319,67.0409,67.2591,10695.0
2021-07-14 10:25:00,83.2,83.2,82.99,83.07,7144.0,67.2591,67.2591,67.0894,67.1541,7144.0
2021-07-14 10:30:00,83.06,83.06,82.57,82.57,6980.0,67.146,67.146,66.7499,66.7499,6980.0
2021-07-14 10:35:00,82.61,82.67,82.44,82.62,47606.0,66.7822,66.8307,66.6448,66.7903,47606.0
2021-07-14 10:40:00,82.61,82.68,82.49,82.64,8415.0,66.7822,66.8388,66.6852,66.8064,8415.0
2021-07-14 10:45:00,82.64,82.82,82.58,82.82,12041.0,66.8064,66.952,66.7579,66.952,12041.0
2021-07-14 10:50:00,82.82,82.82,82.58,82.59,8950.0,66.952,66.952,66.7579,66.766,8950.0
2021-07-14 10:55:00,82.52,82.54,82.35,82.36,8859.0,66.7094,66.7256,66.572,66.5801,8859.0
2021-07-14 11:00:00,82.36,82.4,82.2,82.36,15611.0,66.5801,66.6124,66.4507,66.5801,15611.0
2021-07-14 11:05:00,82.35,82.35,82.12,82.19,26510.0,66.572,66.572,66.3861,66.4427,26510.0
2021-07-14 11:10:00,82.16,82.42,82.16,82.27,13878.0,66.4184,66.6286,66.4184,66.5073,13878.0
2021-07-14 11:15:00,82.28,82.28,82.07,82.11,44666.0,66.5154,66.5154,66.3456,66.378,44666.0
2021-07-14 11:20:00,82.11,82.11,81.9,81.99,52621.0,66.378,66.378,66.2082,66.281,52621.0
2021-07-14 11:25:00,82.0,82.02,81.7,81.83,16520.0,66.2891,66.3052,66.0465,66.1516,16520.0
2021-07-14 11:30:00,81.85,82.03,81.61,81.61,27959.0,66.1678,66.3133,65.9738,65.9738,27959.0
2021-07-14 11:35:00,81.64,81.7,81.23,81.27,78104.0,65.998,66.0465,65.6666,65.6989,78104.0
2021-07-14 11:40:00,81.24,81.26,80.97,81.06,53033.0,65.6747,65.6908,65.4564,65.5292,53033.0
2021-07-14 11:45:00,81.05,81.05,80.84,80.91,22648.0,65.5211,65.5211,65.3513,65.4079,22648.0
2021-07-14 11:50:00,80.91,80.92,80.67,80.76,21551.0,65.4079,65.416,65.2139,65.2866,21551.0
2021-07-14 11:55:00,80.71,80.74,80.48,80.57,22027.0,65.2462,65.2705,65.0603,65.133,22027.0
2021-07-14 12:00:00,80.54,81.09,80.54,81.01,21967.0,65.1088,65.5534,65.1088,65.4887,21967.0
2021-07-14 12:05:00,80.99,81.01,80.74,80.8,15399.0,65.4726,65.4887,65.2705,65.319,15399.0
2021-07-14 12:10:00,80.78,80.89,80.7,80.71,22244.0,65.3028,65.3917,65.2381,65.2462,22244.0
2021-07-14 12:15:00,80.63,80.69,80.5,80.5,20468.0,65.1815,65.2301,65.0765,65.0765,20468.0
2021-07-14 12:20:00,80.45,80.68,80.39,80.63,15084.0,65.036,65.222,64.9875,65.1815,15084.0
2021-07-14 12:25:00,80.66,80.8,80.58,80.79,13283.0,65.2058,65.319,65.1411,65.3109,13283.0
2021-07-14 12:30:00,80.79,81.01,80.64,81.01,47183.0,65.3109,65.4887,65.1896,65.4887,47183.0
2021-07-14 12:35:00,81.01,81.13,80.95,81.09,24019.0,65.4887,65.5858,65.4402,65.5534,24019.0
2021-07-14 12:40:00,81.09,81.13,80.68,80.71,36147.0,65.5534,65.5858,65.222,65.2462,36147.0
2021-07-14 12:45:00,80.72,80.72,80.48,80.58,40904.0,65.2543,65.2543,65.0603,65.1411,40904.0
2021-07-14 12:50:00,80.56,80.8,80.48,80.8,7232.0,65.125,65.319,65.0603,65.319,7232.0
2021-07-14 12:55:00,80.8,80.85,80.74,80.82,15860.0,65.319,65.3594,65.2705,65.3351,15860.0
2021-07-14 13:00:00,80.79,81.19,80.71,81.16,20920.0,65.3109,65.6343,65.2462,65.61,20920.0
2021-07-14 13:05:00,81.14,81.16,80.93,80.95,12932.0,65.5938,65.61,65.4241,65.4402,12932.0
2021-07-14 13:10:00,80.97,81.11,80.87,81.06,23606.0,65.4564,65.5696,65.3756,65.5292,23606.0
2021-07-14 13:15:00,81.04,81.04,80.47,80.52,17575.0,65.513,65.513,65.0522,65.0926,17575.0
2021-07-14 13:20:00,80.52,80.92,80.43,80.75,21567.0,65.0926,65.416,65.0199,65.2786,21567.0
2021-07-14 13:25:00,80.79,80.79,80.6,80.74,10724.0,65.3109,65.3109,65.1573,65.2705,10724.0
2021-07-14 13:30:00,80.73,81.05,80.72,80.78,18781.0,65.2624,65.5211,65.2543,65.3028,18781.0
2021-07-14 13:35:00,80.81,80.97,80.78,80.84,23766.0,65.3271,65.4564,65.3028,65.3513,23766.0
2021-07-14 13:40:00,80.8,80.81,80.64,80.66,56144.0,65.319,65.3271,65.1896,65.2058,56144.0
2021-07-14 13:45:00,80.66,80.67,80.46,80.56,43449.0,65.2058,65.2139,65.0441,65.125,43449.0
2021-07-14 13:50:00,80.56,80.68,80.55,80.63,10301.0,65.125,65.222,65.1169,65.1815,10301.0
2021-07-14 13:55:00,80.63,80.68,80.55,80.66,8408.0,65.1815,65.222,65.1169,65.2058,8408.0
2021-07-14 14:00:00,80.66,80.79,80.52,80.53,12747.0,65.2058,65.3109,65.0926,65.1007,12747.0
2021-07-14 14:05:00,80.55,80.55,80.21,80.33,17062.0,65.1169,65.1169,64.842,64.939,17062.0
2021-07-14 14:10:00,80.34,80.47,80.33,80.47,15676.0,64.9471,65.0522,64.939,65.0522,15676.0
2021-07-14 14:15:00,80.45,80.47,80.22,80.24,16351.0,65.036,65.0522,64.8501,64.8663,16351.0
2021-07-14 14:20:00,80.26,80.34,80.22,80.28,14863.0,64.8824,64.9471,64.8501,64.8986,14863.0
2021-07-14 14:25:00,80.27,80.33,80.13,80.17,36526.0,64.8905,64.939,64.7773,64.8097,36526.0
2021-07-14 14:30:00,80.17,80.23,80.12,80.13,15146.0,64.8097,64.8582,64.7693,64.7773,15146.0
2021-07-14 14:35:00,80.12,80.27,80.11,80.2,29167.0,64.7693,64.8905,64.7612,64.8339,29167.0
2021-07-14 14:40:00,80.19,80.25,80.15,80.16,55155.0,64.8259,64.8744,64.7935,64.8016,55155.0
2021-07-14 14:45:00,80.16,80.18,80.02,80.14,41251.0,64.8016,64.8178,64.6884,64.7854,41251.0
2021-07-14 14:50:00,80.14,80.28,80.1,80.12,19040.0,64.7854,64.8986,64.7531,64.7693,19040.0
2021-07-14 14:55:00,80.11,80.13,79.9,79.94,33289.0,64.7612,64.7773,64.5914,64.6238,33289.0
2021-07-14 15:00:00,79.95,80.06,79.94,80.02,17428.0,64.6318,64.7208,64.6238,64.6884,17428.0
2021-07-14 15:05:00,80.02,80.13,79.97,80.0,14269.0,64.6884,64.7773,64.648,64.6723,14269.0
2021-07-14 15:10:00,80.01,80.07,79.96,79.97,28822.0,64.6803,64.7288,64.6399,64.648,28822.0
2021-07-14 15:15:00,79.97,79.97,79.82,79.94,50402.0,64.648,64.648,64.5267,64.6238,50402.0
2021-07-14 15:20:00,79.94,79.96,79.65,79.69,19047.0,64.6238,64.6399,64.3893,64.4216,19047.0
2021-07-14 15:25:00,79.69,79.71,79.53,79.58,15158.0,64.4216,64.4378,64.2923,64.3327,15158.0
2021-07-14 15:30:00,79.59,79.65,79.32,79.37,57450.0,64.3408,64.3893,64.1225,64.163,57450.0
2021-07-14 15:35:00,79.27,79.48,79.22,79.37,42511.0,64.0821,64.2519,64.0417,64.163,42511.0
2021-07-14 15:40:00,79.37,79.4,79.22,79.34,38992.0,64.163,64.1872,64.0417,64.1387,38992.0
2021-07-14 15:45:00,79.35,79.66,79.32,79.55,44504.0,64.1468,64.3974,64.1225,64.3085,44504.0
2021-07-14 15:50:00,79.54,79.77,79.33,79.7,117003.0,64.3004,64.4863,64.1306,64.4297,117003.0
2021-07-14 15:55:00,79.68,79.86,79.62,79.66,268339.0,64.4136,64.5591,64.3651,64.3974,268339.0
2021-07-15 09:30:00,76.74,78.5,76.6,78.16,155311.0,63.187,64.6361,63.0717,64.3562,155311.0
2021-07-15 09:35:00,78.24,78.64,78.11,78.11,156426.0,64.4221,64.7514,64.315,64.315,156426.0
2021-07-15 09:40:00,78.09,78.09,77.47,77.67,80852.0,64.2985,64.2985,63.788,63.9527,80852.0
2021-07-15 09:45:00,77.7,78.04,77.65,77.87,94183.0,63.9774,64.2574,63.9363,64.1174,94183.0
2021-07-15 09:50:00,77.9,78.09,77.33,77.46,62855.0,64.1421,64.2985,63.6728,63.7798,62855.0
2021-07-15 09:55:00,77.46,77.75,77.4,77.52,41462.0,63.7798,64.0186,63.7304,63.8292,41462.0
2021-07-15 10:00:00,77.57,78.02,77.45,77.84,98864.0,63.8704,64.2409,63.7716,64.0927,98864.0
2021-07-15 10:05:00,77.86,77.89,77.45,77.67,55515.0,64.1092,64.1339,63.7716,63.9527,55515.0
2021-07-15 10:10:00,77.7,77.8,77.38,77.56,90355.0,63.9774,64.0598,63.7139,63.8622,90355.0
2021-07-15 10:15:00,77.58,77.77,77.3,77.35,22730.0,63.8786,64.0351,63.6481,63.6892,22730.0
2021-07-15 10:20:00,77.33,77.44,77.01,77.15,70747.0,63.6728,63.7633,63.4093,63.5246,70747.0
2021-07-15 10:25:00,77.15,77.15,76.9,76.91,48604.0,63.5246,63.5246,63.3187,63.3269,48604.0
2021-07-15 10:30:00,76.92,77.01,76.73,76.82,37216.0,63.3352,63.4093,63.1787,63.2528,37216.0
2021-07-15 10:35:00,76.83,77.0,76.79,76.94,33692.0,63.2611,63.4011,63.2281,63.3517,33692.0
2021-07-15 10:40:00,76.94,77.15,76.87,76.88,86765.0,63.3517,63.5246,63.294,63.3022,86765.0
2021-07-15 10:45:00,76.88,77.03,76.83,77.01,36569.0,63.3022,63.4258,63.2611,63.4093,36569.0
2021-07-15 10:50:00,77.01,77.27,76.93,77.24,89183.0,63.4093,63.6234,63.3434,63.5987,89183.0
2021-07-15 10:55:00,77.23,77.36,77.18,77.3,49889.0,63.5904,63.6975,63.5493,63.6481,49889.0
2021-07-15 11:00:00,77.28,77.4,76.66,76.85,61259.0,63.6316,63.7304,63.1211,63.2775,61259.0
2021-07-15 11:05:00,76.87,77.12,76.83,76.96,29419.0,63.294,63.4999,63.2611,63.3681,29419.0
2021-07-15 11:10:00,76.96,77.16,76.93,76.93,54997.0,63.3681,63.5328,63.3434,63.3434,54997.0
2021-07-15 11:15:00,76.97,77.08,76.94,76.99,48611.0,63.3764,63.4669,63.3517,63.3928,48611.0
2021-07-15 11:20:00,77.0,77.29,76.99,77.24,33045.0,63.4011,63.6398,63.3928,63.5987,33045.0
2021-07-15 11:25:00,77.24,77.24,77.12,77.18,31403.0,63.5987,63.5987,63.4999,63.5493,31403.0
2021-07-15 11:30:00,77.17,77.25,77.14,77.15,20389.0,63.541,63.6069,63.5163,63.5246,20389.0
2021-07-15 11:35:00,77.15,77.53,77.11,77.53,84915.0,63.5246,63.8375,63.4916,63.8375,84915.0
2021-07-15 11:40:00,77.52,77.56,77.35,77.47,17343.0,63.8292,63.8622,63.6892,63.788,17343.0
2021-07-15 11:45:00,77.42,77.53,77.31,77.5,10606.0,63.7469,63.8375,63.6563,63.8127,10606.0
2021-07-15 11:50:00,77.52,77.54,77.37,77.51,50251.0,63.8292,63.8457,63.7057,63.821,50251.0
2021-07-15 11:55:00,77.5,77.61,77.3,77.3,24862.0,63.8127,63.9033,63.6481,63.6481,24862.0
2021-07-15 12:00:00,77.31,77.36,77.21,77.3,21788.0,63.6563,63.6975,63.574,63.6481,21788.0
2021-07-15 12:05:00,77.3,77.3,76.97,77.02,32241.0,63.6481,63.6481,63.3764,63.4175,32241.0
2021-07-15 12:10:00,77.0,77.24,77.0,77.21,33386.0,63.4011,63.5987,63.4011,63.574,33386.0
2021-07-15 12:15:00,77.22,77.24,77.06,77.09,31733.0,63.5822,63.5987,63.4505,63.4752,31733.0
2021-07-15 12:20:00,77.09,77.09,76.99,77.08,15612.0,63.4752,63.4752,63.3928,63.4669,15612.0
2021-07-15 12:25:00,77.08,77.26,77.03,77.14,15964.0,63.4669,63.6151,63.4258,63.5163,15964.0
2021-07-15 12:30:00,77.13,77.14,77.03,77.06,27342.0,63.5081,63.5163,63.4258,63.4505,27342.0
2021-07-15 12:35:00,77.07,77.07,76.98,77.04,20877.0,63.4587,63.4587,63.3846,63.434,20877.0
2021-07-15 12:40:00,77.06,77.06,76.98,77.02,27697.0,63.4505,63.4505,63.3846,63.4175,27697.0
2021-07-15 12:45:00,77.02,77.02,76.84,76.88,14718.0,63.4175,63.4175,63.2693,63.3022,14718.0
2021-07-15 12:50:00,76.93,76.93,76.79,76.79,11501.0,63.3434,63.3434,63.2281,63.2281,11501.0
2021-07-15 12:55:00,76.78,76.81,76.74,76.74,14828.0,63.2199,63.2446,63.187,63.187,14828.0
2021-07-15 13:00:00,76.74,76.74,76.62,76.65,17551.0,63.187,63.187,63.0882,63.1129,17551.0
2021-07-15 13:05:00,76.64,76.74,76.56,76.58,93391.0,63.1046,63.187,63.0388,63.0552,93391.0
2021-07-15 13:10:00,76.56,76.58,76.39,76.39,21249.0,63.0388,63.0552,62.8988,62.8988,21249.0
2021-07-15 13:15:00,76.38,76.44,76.26,76.28,28464.0,62.8906,62.94,62.7917,62.8082,28464.0
2021-07-15 13:20:00,76.3,76.51,76.14,76.31,69733.0,62.8247,62.9976,62.6929,62.8329,69733.0
2021-07-15 13:25:00,76.32,76.46,76.26,76.38,27494.0,62.8411,62.9564,62.7917,62.8906,27494.0
2021-07-15 13:30:00,76.33,76.43,76.26,76.26,34838.0,62.8494,62.9317,62.7917,62.7917,34838.0
2021-07-15 13:35:00,76.24,76.24,76.01,76.08,23025.0,62.7753,62.7753,62.5859,62.6435,23025.0
2021-07-15 13:40:00,76.1,76.13,75.85,75.88,47927.0,62.66,62.6847,62.4542,62.4789,47927.0
2021-07-15 13:45:00,75.87,75.89,75.78,75.81,22302.0,62.4706,62.4871,62.3965,62.4212,22302.0
2021-07-15 13:50:00,75.82,75.94,75.75,75.89,31438.0,62.4295,62.5283,62.3718,62.4871,31438.0
2021-07-15 13:55:00,75.89,76.02,75.85,75.86,41828.0,62.4871,62.5941,62.4542,62.4624,41828.0
2021-07-15 14:00:00,75.86,76.08,75.85,75.96,23901.0,62.4624,62.6435,62.4542,62.5447,23901.0
2021-07-15 14:05:00,75.94,76.13,75.89,76.1,16154.0,62.5283,62.6847,62.4871,62.66,16154.0
2021-07-15 14:10:00,76.11,76.28,76.1,76.21,16669.0,62.6682,62.8082,62.66,62.7506,16669.0
2021-07-15 14:15:00,76.16,76.34,76.13,76.29,13608.0,62.7094,62.8576,62.6847,62.8164,13608.0
2021-07-15 14:20:00,76.3,76.54,76.27,76.54,76922.0,62.8247,63.0223,62.8,63.0223,76922.0
2021-07-15 14:25:00,76.54,76.6,76.32,76.47,76180.0,63.0223,63.0717,62.8411,62.9647,76180.0
2021-07-15 14:30:00,76.47,76.48,76.3,76.3,45282.0,62.9647,62.9729,62.8247,62.8247,45282.0
2021-07-15 14:35:00,76.26,76.32,76.2,76.26,37129.0,62.7917,62.8411,62.7423,62.7917,37129.0
2021-07-15 14:40:00,76.27,76.27,76.14,76.22,62893.0,62.8,62.8,62.6929,62.7588,62893.0
2021-07-15 14:45:00,76.23,76.24,75.98,76.05,76210.0,62.767,62.7753,62.5612,62.6188,76210.0
2021-07-15 14:50:00,76.05,76.14,75.98,76.07,110632.0,62.6188,62.6929,62.5612,62.6353,110632.0
2021-07-15 14:55:00,76.06,76.09,75.97,76.0,64127.0,62.6271,62.6518,62.553,62.5777,64127.0
2021-07-15 15:00:00,75.99,76.1,75.95,76.01,44209.0,62.5694,62.66,62.5365,62.5859,44209.0
2021-07-15 15:05:00,76.01,76.1,75.87,76.0,51508.0,62.5859,62.66,62.4706,62.5777,51508.0
2021-07-15 15:10:00,76.0,76.0,75.83,75.89,33061.0,62.5777,62.5777,62.4377,62.4871,33061.0
2021-07-15 15:15:00,75.9,76.01,75.86,75.99,34599.0,62.4953,62.5859,62.4624,62.5694,34599.0
2021-07-15 15:20:00,75.98,76.06,75.87,76.01,148974.0,62.5612,62.6271,62.4706,62.5859,148974.0
2021-07-15 15:25:00,76.0,76.14,75.99,76.09,66099.0,62.5777,62.6929,62.5694,62.6518,66099.0
2021-07-15 15:30:00,76.09,76.16,75.96,76.01,140864.0,62.6518,62.7094,62.5447,62.5859,140864.0
2021-07-15 15:35:00,76.0,76.07,75.98,76.02,88522.0,62.5777,62.6353,62.5612,62.5941,88522.0
2021-07-15 15:40:00,76.03,76.07,75.95,76.06,139718.0,62.6024,62.6353,62.5365,62.6271,139718.0
2021-07-15 15:45:00,76.07,76.16,75.98,76.0,83781.0,62.6353,62.7094,62.5612,62.5777,83781.0
2021-07-15 15:50:00,76.0,76.18,75.99,76.16,102303.0,62.5777,62.7259,62.5694,62.7094,102303.0
2021-07-15 15:55:00,76.14,76.2,76.03,76.19,149092.0,62.6929,62.7423,62.6024,62.7341,149092.0
2021-07-16 09:30:00,77.12,77.34,76.6,77.0,92432.0,63.4999,63.681,63.0717,63.4011,92432.0
2021-07-16 09:35:00,76.99,76.99,76.55,76.55,11778.0,63.3928,63.3928,63.0305,63.0305,11778.0
2021-07-16 09:40:00,76.56,76.63,76.14,76.28,17520.0,63.0388,63.0964,62.6929,62.8082,17520.0
2021-07-16 09:45:00,76.25,76.26,75.47,75.58,29397.0,62.7835,62.7917,62.1413,62.2318,29397.0
2021-07-16 09:50:00,75.52,76.0,75.47,75.89,17625.0,62.1824,62.5777,62.1413,62.4871,17625.0
2021-07-16 09:55:00,75.95,75.96,75.63,75.69,17586.0,62.5365,62.5447,62.273,62.3224,17586.0
2021-07-16 10:00:00,75.7,75.7,75.42,75.53,11054.0,62.3306,62.3306,62.1001,62.1907,11054.0
2021-07-16 10:05:00,75.53,75.55,75.28,75.31,13975.0,62.1907,62.2071,61.9848,62.0095,13975.0
2021-07-16 10:10:00,75.33,75.37,74.98,75.05,37988.0,62.026,62.0589,61.7378,61.7954,37988.0
2021-07-16 10:15:00,75.01,75.2,74.98,75.16,28890.0,61.7625,61.919,61.7378,61.886,28890.0
2021-07-16 10:20:00,75.18,75.24,75.0,75.04,13309.0,61.9025,61.9519,61.7543,61.7872,13309.0
2021-07-16 10:25:00,75.02,75.12,74.78,74.85,80811.0,61.7707,61.8531,61.5731,61.6308,80811.0
2021-07-16 10:30:00,74.87,75.39,74.8,75.33,36527.0,61.6472,62.0754,61.5896,62.026,36527.0
2021-07-16 10:35:00,75.29,75.37,75.02,75.08,10352.0,61.9931,62.0589,61.7707,61.8201,10352.0
2021-07-16 10:40:00,75.07,75.08,74.76,74.8,21415.0,61.8119,61.8201,61.5567,61.5896,21415.0
2021-07-16 10:45:00,74.8,74.95,74.58,74.68,22541.0,61.5896,61.7131,61.4084,61.4908,22541.0
2021-07-16 10:50:00,74.75,75.16,74.69,75.16,21557.0,61.5484,61.886,61.499,61.886,21557.0
2021-07-16 10:55:00,75.17,75.39,75.09,75.3,29975.0,61.8943,62.0754,61.8284,62.0013,29975.0
2021-07-16 11:00:00,75.31,75.42,75.0,75.01,44251.0,62.0095,62.1001,61.7543,61.7625,44251.0
2021-07-16 11:05:00,75.02,75.35,75.01,75.29,40054.0,61.7707,62.0425,61.7625,61.9931,40054.0
2021-07-16 11:10:00,75.29,75.32,75.21,75.24,40544.0,61.9931,62.0178,61.9272,61.9519,40544.0
2021-07-16 11:15:00,75.2,75.2,74.95,75.05,41526.0,61.919,61.919,61.7131,61.7954,41526.0
2021-07-16 11:20:00,75.06,75.28,75.01,75.27,31976.0,61.8037,61.9848,61.7625,61.9766,31976.0
2021-07-16 11:25:00,75.32,75.5,75.28,75.47,18934.0,62.0178,62.166,61.9848,62.1413,18934.0
2021-07-16 11:30:00,75.47,75.52,75.39,75.52,20424.0,62.1413,62.1824,62.0754,62.1824,20424.0
2021-07-16 11:35:00,75.56,75.6,75.47,75.56,22997.0,62.2154,62.2483,62.1413,62.2154,22997.0
2021-07-16 11:40:00,75.55,75.67,75.48,75.66,24324.0,62.2071,62.3059,62.1495,62.2977,24324.0
2021-07-16 11:45:00,75.67,75.67,75.46,75.52,21282.0,62.3059,62.3059,62.133,62.1824,21282.0
2021-07-16 11:50:00,75.6,75.6,75.34,75.36,23573.0,62.2483,62.2483,62.0342,62.0507,23573.0
2021-07-16 11:55:00,75.34,75.37,75.25,75.34,28193.0,62.0342,62.0589,61.9601,62.0342,28193.0
2021-07-16 12:00:00,75.34,75.34,75.17,75.18,21070.0,62.0342,62.0342,61.8943,61.9025,21070.0
2021-07-16 12:05:00,75.17,75.18,75.12,75.12,28258.0,61.8943,61.9025,61.8531,61.8531,28258.0
2021-07-16 12:10:00,75.12,75.19,75.08,75.12,31059.0,61.8531,61.9107,61.8201,61.8531,31059.0
2021-07-16 12:15:00,75.12,75.15,75.05,75.06,28583.0,61.8531,61.8778,61.7954,61.8037,28583.0
2021-07-16 12:20:00,75.07,75.07,74.72,74.72,35435.0,61.8119,61.8119,61.5237,61.5237,35435.0
2021-07-16 12:25:00,74.72,74.72,74.5,74.65,56873.0,61.5237,61.5237,61.3426,61.4661,56873.0
2021-07-16 12:30:00,74.65,75.0,74.63,74.96,28172.0,61.4661,61.7543,61.4496,61.7213,28172.0
2021-07-16 12:35:00,74.95,75.0,74.93,74.95,10658.0,61.7131,61.7543,61.6966,61.7131,10658.0
2021-07-16 12:40:00,74.95,75.05,74.95,75.05,19130.0,61.7131,61.7954,61.7131,61.7954,19130.0
2021-07-16 12:45:00,75.05,75.09,74.94,75.01,17251.0,61.7954,61.8284,61.7049,61.7625,17251.0
2021-07-16 12:50:00,75.0,75.06,74.97,75.02,15106.0,61.7543,61.8037,61.7296,61.7707,15106.0
2021-07-16 12:55:00,75.02,75.05,74.93,75.0,17361.0,61.7707,61.7954,61.6966,61.7543,17361.0
2021-07-16 13:00:00,75.0,75.08,74.94,75.06,21732.0,61.7543,61.8201,61.7049,61.8037,21732.0
2021-07-16 13:05:00,75.05,75.07,74.86,74.89,22910.0,61.7954,61.8119,61.639,61.6637,22910.0
2021-07-16 13:10:00,74.88,74.88,74.71,74.75,35360.0,61.6555,61.6555,61.5155,61.5484,35360.0
2021-07-16 13:15:00,74.74,74.74,74.59,74.64,53001.0,61.5402,61.5402,61.4167,61.4579,53001.0
2021-07-16 13:20:00,74.65,74.7,74.5,74.55,37181.0,61.4661,61.5073,61.3426,61.3837,37181.0
2021-07-16 13:25:00,74.53,74.55,74.47,74.48,33685.0,61.3673,61.3837,61.3179,61.3261,33685.0
2021-07-16 13:30:00,74.49,74.52,74.39,74.42,22777.0,61.3343,61.359,61.252,61.2767,22777.0
2021-07-16 13:35:00,74.44,74.53,74.4,74.48,20832.0,61.2932,61.3673,61.2602,61.3261,20832.0
2021-07-16 13:40:00,74.47,74.47,74.3,74.3,13657.0,61.3179,61.3179,61.1779,61.1779,13657.0
2021-07-16 13:45:00,74.33,74.36,74.13,74.19,20182.0,61.2026,61.2273,61.0379,61.0873,20182.0
2021-07-16 13:50:00,74.2,74.33,74.14,74.24,11651.0,61.0956,61.2026,61.0462,61.1285,11651.0
2021-07-16 13:55:00,74.23,74.39,74.2,74.34,17519.0,61.1203,61.252,61.0956,61.2108,17519.0
2021-07-16 14:00:00,74.35,74.36,74.16,74.25,24103.0,61.2191,61.2273,61.0626,61.1367,24103.0
2021-07-16 14:05:00,74.25,74.37,74.2,74.29,18968.0,61.1367,61.2355,61.0956,61.1697,18968.0
2021-07-16 14:10:00,74.31,74.35,74.2,74.22,16110.0,61.1861,61.2191,61.0956,61.112,16110.0
2021-07-16 14:15:00,74.23,74.31,74.16,74.17,24399.0,61.1203,61.1861,61.0626,61.0709,24399.0
2021-07-16 14:20:00,74.18,74.24,74.06,74.22,14578.0,61.0791,61.1285,60.9803,61.112,14578.0
2021-07-16 14:25:00,74.2,74.22,73.95,73.95,53511.0,61.0956,61.112,60.8897,60.8897,53511.0
2021-07-16 14:30:00,73.95,74.0,73.86,73.92,20436.0,60.8897,60.9309,60.8156,60.865,20436.0
2021-07-16 14:35:00,73.94,74.03,73.89,73.91,32437.0,60.8815,60.9556,60.8403,60.8568,32437.0
2021-07-16 14:40:00,73.95,73.98,73.89,73.91,25867.0,60.8897,60.9144,60.8403,60.8568,25867.0
2021-07-16 14:45:00,73.91,73.92,73.87,73.88,19773.0,60.8568,60.865,60.8238,60.8321,19773.0
2021-07-16 14:50:00,73.88,74.03,73.87,74.0,60682.0,60.8321,60.9556,60.8238,60.9309,60682.0
2021-07-16 14:55:00,73.99,74.02,73.92,73.97,47813.0,60.9226,60.9474,60.865,60.9062,47813.0
2021-07-16 15:00:00,73.96,74.02,73.85,73.93,48564.0,60.8979,60.9474,60.8074,60.8732,48564.0
2021-07-16 15:05:00,73.94,73.97,73.83,73.92,15752.0,60.8815,60.9062,60.7909,60.865,15752.0
2021-07-16 15:10:00,73.93,74.0,73.85,73.97,29647.0,60.8732,60.9309,60.8074,60.9062,29647.0
2021-07-16 15:15:00,73.95,74.01,73.91,74.0,31258.0,60.8897,60.9391,60.8568,60.9309,31258.0
2021-07-16 15:20:00,73.99,74.03,73.91,73.92,58327.0,60.9226,60.9556,60.8568,60.865,58327.0
2021-07-16 15:25:00,73.91,73.91,73.79,73.85,46451.0,60.8568,60.8568,60.758,60.8074,46451.0
2021-07-16 15:30:00,73.82,73.91,73.76,73.87,42363.0,60.7827,60.8568,60.7333,60.8238,42363.0
2021-07-16 15:35:00,73.86,73.86,73.69,73.76,59721.0,60.8156,60.8156,60.6756,60.7333,59721.0
2021-07-16 15:40:00,73.76,74.05,73.7,73.77,68685.0,60.7333,60.9721,60.6839,60.7415,68685.0
2021-07-16 15:45:00,73.76,73.8,73.68,73.79,60773.0,60.7333,60.7662,60.6674,60.758,60773.0
2021-07-16 15:50:00,73.76,73.85,73.6,73.85,92291.0,60.7333,60.8074,60.6015,60.8074,92291.0
2021-07-16 15:55:00,73.86,73.94,73.72,73.93,126295.0,60.8156,60.8815,60.7003,60.8732,126295.0
2021-07-19 09:30:00,71.5,72.35,70.36,71.97,191716.0,58.8724,59.5723,57.9337,59.2594,191716.0
2021-07-19 09:35:00,71.93,72.44,71.27,71.41,72236.0,59.2265,59.6464,58.683,58.7983,72236.0
2021-07-19 09:40:00,71.36,71.4,70.84,71.15,79129.0,58.7571,58.7901,58.329,58.5842,79129.0
2021-07-19 09:45:00,71.03,71.23,70.7,70.8,49111.0,58.4854,58.6501,58.2137,58.296,49111.0
2021-07-19 09:50:00,70.7,71.0,70.34,70.63,100925.0,58.2137,58.4607,57.9173,58.1561,100925.0
2021-07-19 09:55:00,70.43,70.51,70.11,70.28,39031.0,57.9914,58.0573,57.7279,57.8679,39031.0
2021-07-19 10:00:00,70.28,70.37,70.07,70.23,41472.0,57.8679,57.942,57.695,57.8267,41472.0
2021-07-19 10:05:00,70.26,70.7,69.91,70.52,114119.0,57.8514,58.2137,57.5632,58.0655,114119.0
2021-07-19 10:10:00,70.51,70.59,70.07,70.16,50539.0,58.0573,58.1231,57.695,57.7691,50539.0
2021-07-19 10:15:00,70.17,70.22,69.78,69.95,20202.0,57.7773,57.8185,57.4562,57.5962,20202.0
2021-07-19 10:20:00,69.91,70.69,69.77,70.19,39070.0,57.5632,58.2055,57.4479,57.7938,39070.0
2021-07-19 10:25:00,70.22,70.23,69.93,70.15,14006.0,57.8185,57.8267,57.5797,57.7608,14006.0
2021-07-19 10:30:00,70.11,70.37,69.9,70.32,50652.0,57.7279,57.942,57.555,57.9008,50652.0
2021-07-19 10:35:00,70.35,70.35,69.91,70.32,64353.0,57.9255,57.9255,57.5632,57.9008,64353.0
2021-07-19 10:40:00,70.28,70.63,70.19,70.59,58428.0,57.8679,58.1561,57.7938,58.1231,58428.0
2021-07-19 10:45:00,70.56,70.73,70.47,70.54,95996.0,58.0984,58.2384,58.0243,58.082,95996.0
2021-07-19 10:50:00,70.52,70.52,69.77,69.77,38037.0,58.0655,58.0655,57.4479,57.4479,38037.0
2021-07-19 10:55:00,69.78,69.94,69.55,69.9,60447.0,57.4562,57.5879,57.2668,57.555,60447.0
2021-07-19 11:00:00,69.9,70.54,69.83,70.28,70882.0,57.555,58.082,57.4973,57.8679,70882.0
2021-07-19 11:05:00,70.28,70.51,70.0,70.49,21304.0,57.8679,58.0573,57.6373,58.0408,21304.0
2021-07-19 11:10:00,70.42,70.54,70.37,70.52,46281.0,57.9831,58.082,57.942,58.0655,46281.0
2021-07-19 11:15:00,70.53,70.6,70.4,70.49,34274.0,58.0737,58.1314,57.9667,58.0408,34274.0
2021-07-19 11:20:00,70.5,70.63,70.34,70.38,32295.0,58.049,58.1561,57.9173,57.9502,32295.0
2021-07-19 11:25:00,70.38,70.4,70.21,70.3,22472.0,57.9502,57.9667,57.8102,57.8843,22472.0
2021-07-19 11:30:00,70.28,70.59,70.24,70.42,92873.0,57.8679,58.1231,57.8349,57.9831,92873.0
2021-07-19 11:35:00,70.43,70.47,70.27,70.37,79922.0,57.9914,58.0243,57.8596,57.942,79922.0
2021-07-19 11:40:00,70.38,70.38,69.97,70.08,52287.0,57.9502,57.9502,57.6126,57.7032,52287.0
2021-07-19 11:45:00,70.07,70.16,69.88,69.96,46604.0,57.695,57.7691,57.5385,57.6044,46604.0
2021-07-19 11:50:00,69.92,70.02,69.82,69.98,66880.0,57.5715,57.6538,57.4891,57.6209,66880.0
2021-07-19 11:55:00,69.97,70.33,69.97,70.2,71674.0,57.6126,57.909,57.6126,57.802,71674.0
2021-07-19 12:00:00,70.2,70.2,69.93,69.96,38960.0,57.802,57.802,57.5797,57.6044,38960.0
2021-07-19 12:05:00,69.98,70.02,69.8,69.82,66794.0,57.6209,57.6538,57.4726,57.4891,66794.0
2021-07-19 12:10:00,69.78,69.83,69.68,69.71,36480.0,57.4562,57.4973,57.3738,57.3985,36480.0
2021-07-19 12:15:00,69.71,69.91,69.68,69.79,38570.0,57.3985,57.5632,57.3738,57.4644,38570.0
2021-07-19 12:20:00,69.77,69.88,69.67,69.79,33484.0,57.4479,57.5385,57.3656,57.4644,33484.0
2021-07-19 12:25:00,69.8,69.87,69.68,69.75,17621.0,57.4726,57.5303,57.3738,57.4315,17621.0
2021-07-19 12:30:00,69.73,69.8,69.63,69.74,25494.0,57.415,57.4726,57.3327,57.4232,25494.0
2021-07-19 12:35:00,69.72,69.72,69.57,69.58,39548.0,57.4068,57.4068,57.2833,57.2915,39548.0
2021-07-19 12:40:00,69.57,69.69,69.46,69.61,46736.0,57.2833,57.3821,57.1927,57.3162,46736.0
2021-07-19 12:45:00,69.59,69.68,69.53,69.59,38244.0,57.2997,57.3738,57.2503,57.2997,38244.0
2021-07-19 12:50:00,69.6,69.76,69.45,69.68,170727.0,57.308,57.4397,57.1845,57.3738,170727.0
2021-07-19 12:55:00,69.66,69.67,69.48,69.66,27692.0,57.3574,57.3656,57.2092,57.3574,27692.0
2021-07-19 13:00:00,69.66,70.05,69.62,70.01,44535.0,57.3574,57.6785,57.3244,57.6456,44535.0
2021-07-19 13:05:00,70.02,70.06,69.87,69.91,24419.0,57.6538,57.6867,57.5303,57.5632,24419.0
2021-07-19 13:10:00,69.91,69.95,69.65,69.73,97462.0,57.5632,57.5962,57.3491,57.415,97462.0
2021-07-19 13:15:00,69.74,69.8,69.59,69.62,31648.0,57.4232,57.4726,57.2997,57.3244,31648.0
2021-07-19 13:20:00,69.61,69.77,69.51,69.66,33807.0,57.3162,57.4479,57.2339,57.3574,33807.0
2021-07-19 13:25:00,69.64,69.84,69.55,69.82,33161.0,57.3409,57.5056,57.2668,57.4891,33161.0
2021-07-19 13:30:00,69.8,69.9,69.7,69.88,22254.0,57.4726,57.555,57.3903,57.5385,22254.0
2021-07-19 13:35:00,69.87,70.13,69.85,69.9,63601.0,57.5303,57.7444,57.5138,57.555,63601.0
2021-07-19 13:40:00,69.91,69.96,69.73,69.75,49373.0,57.5632,57.6044,57.415,57.4315,49373.0
2021-07-19 13:45:00,69.72,69.89,69.6,69.62,26716.0,57.4068,57.5467,57.308,57.3244,26716.0
2021-07-19 13:50:00,69.59,69.65,69.42,69.61,27979.0,57.2997,57.3491,57.1598,57.3162,27979.0
2021-07-19 13:55:00,69.61,69.7,69.5,69.53,19923.0,57.3162,57.3903,57.2256,57.2503,19923.0
2021-07-19 14:00:00,69.53,69.85,69.51,69.7,73361.0,57.2503,57.5138,57.2339,57.3903,73361.0
2021-07-19 14:05:00,69.71,69.76,69.46,69.46,27385.0,57.3985,57.4397,57.1927,57.1927,27385.0
2021-07-19 14:10:00,69.48,69.68,69.44,69.6,28701.0,57.2092,57.3738,57.1762,57.308,28701.0
2021-07-19 14:15:00,69.62,69.89,69.57,69.89,32177.0,57.3244,57.5467,57.2833,57.5467,32177.0
2021-07-19 14:20:00,69.9,70.0,69.86,69.92,20249.0,57.555,57.6373,57.522,57.5715,20249.0
2021-07-19 14:25:00,69.9,70.05,69.75,70.0,49232.0,57.555,57.6785,57.4315,57.6373,49232.0
2021-07-19 14:30:00,70.01,70.03,69.77,69.94,22545.0,57.6456,57.662,57.4479,57.5879,22545.0
2021-07-19 14:35:00,69.95,69.95,69.72,69.83,19895.0,57.5962,57.5962,57.4068,57.4973,19895.0
2021-07-19 14:40:00,69.83,69.88,69.75,69.78,19105.0,57.4973,57.5385,57.4315,57.4562,19105.0
2021-07-19 14:45:00,69.78,69.87,69.77,69.83,54294.0,57.4562,57.5303,57.4479,57.4973,54294.0
2021-07-19 14:50:00,69.83,69.99,69.7,69.74,51664.0,57.4973,57.6291,57.3903,57.4232,51664.0
2021-07-19 14:55:00,69.73,69.89,69.66,69.75,28171.0,57.415,57.5467,57.3574,57.4315,28171.0
2021-07-19 15:00:00,69.73,69.91,69.72,69.88,24730.0,57.415,57.5632,57.4068,57.5385,24730.0
2021-07-19 15:05:00,69.86,70.06,69.81,70.02,38930.0,57.522,57.6867,57.4809,57.6538,38930.0
2021-07-19 15:10:00,70.05,70.08,69.91,69.92,43559.0,57.6785,57.7032,57.5632,57.5715,43559.0
2021-07-19 15:15:00,69.94,69.95,69.75,69.78,34120.0,57.5879,57.5962,57.4315,57.4562,34120.0
2021-07-19 15:20:00,69.78,69.96,69.77,69.83,133483.0,57.4562,57.6044,57.4479,57.4973,133483.0
2021-07-19 15:25:00,69.82,70.0,69.8,69.93,79193.0,57.4891,57.6373,57.4726,57.5797,79193.0
2021-07-19 15:30:00,69.91,70.0,69.8,69.89,55458.0,57.5632,57.6373,57.4726,57.5467,55458.0
2021-07-19 15:35:00,69.88,70.06,69.83,69.95,69575.0,57.5385,57.6867,57.4973,57.5962,69575.0
2021-07-19 15:40:00,69.93,70.14,69.83,70.01,65578.0,57.5797,57.7526,57.4973,57.6456,65578.0
2021-07-19 15:45:00,70.01,70.12,69.97,70.1,107586.0,57.6456,57.7361,57.6126,57.7197,107586.0
2021-07-19 15:50:00,70.09,70.17,69.91,70.09,148192.0,57.7114,57.7773,57.5632,57.7114,148192.0
2021-07-19 15:55:00,70.09,70.39,70.07,70.35,270988.0,57.7114,57.9584,57.695,57.9255,270988.0
2021-07-20 09:30:00,70.0,70.32,69.42,69.92,128791.0,57.6373,57.9008,57.1598,57.5715,128791.0
2021-07-20 09:35:00,69.87,70.03,69.31,69.55,51138.0,57.5303,57.662,57.0692,57.2668,51138.0
2021-07-20 09:40:00,69.58,69.91,69.3,69.91,73847.0,57.2915,57.5632,57.0609,57.5632,73847.0
2021-07-20 09:45:00,69.95,70.17,69.54,70.16,46815.0,57.5962,57.7773,57.2586,57.7691,46815.0
2021-07-20 09:50:00,70.16,70.29,69.9,70.26,26375.0,57.7691,57.8761,57.555,57.8514,26375.0
2021-07-20 09:55:00,70.25,70.83,70.25,70.75,28602.0,57.8432,58.3207,57.8432,58.2549,28602.0
2021-07-20 10:00:00,70.71,70.77,70.54,70.7,47608.0,58.2219,58.2713,58.082,58.2137,47608.0
2021-07-20 10:05:00,70.7,70.73,70.33,70.44,41367.0,58.2137,58.2384,57.909,57.9996,41367.0
2021-07-20 10:10:00,70.45,70.94,70.36,70.94,35271.0,58.0078,58.4113,57.9337,58.4113,35271.0
2021-07-20 10:15:00,70.96,71.43,70.94,71.4,44885.0,58.4278,58.8148,58.4113,58.7901,44885.0
2021-07-20 10:20:00,71.41,71.79,71.34,71.79,89460.0,58.7983,59.1112,58.7407,59.1112,89460.0
2021-07-20 10:25:00,71.82,72.28,71.79,72.18,98003.0,59.1359,59.5147,59.1112,59.4323,98003.0
2021-07-20 10:30:00,72.17,72.46,72.05,72.05,53360.0,59.4241,59.6629,59.3253,59.3253,53360.0
2021-07-20 10:35:00,72.0,72.18,71.65,71.87,54692.0,59.2841,59.4323,58.9959,59.1771,54692.0
2021-07-20 10:40:00,71.91,71.98,71.71,71.95,28670.0,59.21,59.2676,59.0453,59.2429,28670.0
2021-07-20 10:45:00,71.92,72.16,71.77,72.16,31179.0,59.2182,59.4158,59.0947,59.4158,31179.0
2021-07-20 10:50:00,72.17,72.3,71.99,71.99,46756.0,59.4241,59.5311,59.2759,59.2759,46756.0
2021-07-20 10:55:00,72.01,72.26,71.88,72.24,34959.0,59.2923,59.4982,59.1853,59.4817,34959.0
2021-07-20 11:00:00,72.22,72.25,71.97,72.06,30396.0,59.4652,59.49,59.2594,59.3335,30396.0
2021-07-20 11:05:00,72.07,72.16,71.66,71.84,39930.0,59.3417,59.4158,59.0042,59.1524,39930.0
2021-07-20 11:10:00,71.83,71.99,71.78,71.91,18261.0,59.1441,59.2759,59.103,59.21,18261.0
2021-07-20 11:15:00,71.91,71.93,71.67,71.87,37244.0,59.21,59.2265,59.0124,59.1771,37244.0
2021-07-20 11:20:00,71.86,72.03,71.82,71.95,33733.0,59.1688,59.3088,59.1359,59.2429,33733.0
2021-07-20 11:25:00,71.98,72.0,71.76,71.77,37527.0,59.2676,59.2841,59.0865,59.0947,37527.0
2021-07-20 11:30:00,71.77,71.94,71.65,71.9,36137.0,59.0947,59.2347,58.9959,59.2018,36137.0
2021-07-20 11:35:00,71.86,72.06,71.82,71.96,49183.0,59.1688,59.3335,59.1359,59.2512,49183.0
2021-07-20 11:40:00,71.98,72.06,71.9,71.93,53619.0,59.2676,59.3335,59.2018,59.2265,53619.0
2021-07-20 11:45:00,71.95,71.96,71.8,71.92,25626.0,59.2429,59.2512,59.1194,59.2182,25626.0
2021-07-20 11:50:00,71.91,71.96,71.81,71.85,27777.0,59.21,59.2512,59.1277,59.1606,27777.0
2021-07-20 11:55:00,71.86,71.89,71.76,71.86,33726.0,59.1688,59.1935,59.0865,59.1688,33726.0
2021-07-20 12:00:00,71.9,71.93,71.56,71.59,24461.0,59.2018,59.2265,58.9218,58.9465,24461.0
2021-07-20 12:05:00,71.59,71.61,71.29,71.3,32904.0,58.9465,58.963,58.6995,58.7077,32904.0
2021-07-20 12:10:00,71.31,71.39,71.24,71.39,19700.0,58.716,58.7818,58.6583,58.7818,19700.0
2021-07-20 12:15:00,71.38,71.6,71.38,71.55,29575.0,58.7736,58.9547,58.7736,58.9136,29575.0
2021-07-20 12:20:00,71.54,71.81,71.48,71.74,36832.0,58.9053,59.1277,58.8559,59.07,36832.0
2021-07-20 12:25:00,71.72,71.74,71.6,71.64,18638.0,59.0536,59.07,58.9547,58.9877,18638.0
2021-07-20 12:30:00,71.6,71.76,71.56,71.73,21382.0,58.9547,59.0865,58.9218,59.0618,21382.0
2021-07-20 12:35:00,71.78,71.93,71.77,71.92,18822.0,59.103,59.2265,59.0947,59.2182,18822.0
2021-07-20 12:40:00,71.93,71.96,71.87,71.9,22263.0,59.2265,59.2512,59.1771,59.2018,22263.0
2021-07-20 12:45:00,71.89,71.93,71.83,71.87,24956.0,59.1935,59.2265,59.1441,59.1771,24956.0
2021-07-20 12:50:00,71.87,72.02,71.77,71.79,35331.0,59.1771,59.3006,59.0947,59.1112,35331.0
2021-07-20 12:55:00,71.75,71.79,71.69,71.74,13996.0,59.0783,59.1112,59.0289,59.07,13996.0
2021-07-20 13:00:00,71.75,71.78,71.38,71.39,26494.0,59.0783,59.103,58.7736,58.7818,26494.0
2021-07-20 13:05:00,71.43,71.57,71.35,71.42,29855.0,58.8148,58.93,58.7489,58.8065,29855.0
2021-07-20 13:10:00,71.42,71.56,71.4,71.54,22934.0,58.8065,58.9218,58.7901,58.9053,22934.0
2021-07-20 13:15:00,71.52,71.52,71.34,71.42,15927.0,58.8889,58.8889,58.7407,58.8065,15927.0
2021-07-20 13:20:00,71.42,71.46,71.25,71.25,22397.0,58.8065,58.8395,58.6666,58.6666,22397.0
2021-07-20 13:25:00,71.23,71.26,71.11,71.26,30376.0,58.6501,58.6748,58.5513,58.6748,30376.0
2021-07-20 13:30:00,71.25,71.34,71.18,71.19,25392.0,58.6666,58.7407,58.6089,58.6172,25392.0
2021-07-20 13:35:00,71.18,71.24,71.1,71.1,35774.0,58.6089,58.6583,58.5431,58.5431,35774.0
2021-07-20 13:40:00,71.11,71.11,70.88,70.88,39229.0,58.5513,58.5513,58.3619,58.3619,39229.0
2021-07-20 13:45:00,70.89,71.1,70.88,70.98,19643.0,58.3701,58.5431,58.3619,58.4442,19643.0
2021-07-20 13:50:00,70.99,71.05,70.96,71.01,17927.0,58.4525,58.5019,58.4278,58.4689,17927.0
2021-07-20 13:55:00,71.03,71.18,70.99,71.1,29022.0,58.4854,58.6089,58.4525,58.5431,29022.0
2021-07-20 14:00:00,71.11,71.26,71.11,71.24,30056.0,58.5513,58.6748,58.5513,58.6583,30056.0
2021-07-20 14:05:00,71.27,71.47,71.27,71.45,19511.0,58.683,58.8477,58.683,58.8312,19511.0
2021-07-20 14:10:00,71.45,71.54,71.44,71.49,14744.0,58.8312,58.9053,58.823,58.8642,14744.0
2021-07-20 14:15:00,71.5,71.56,71.43,71.43,30294.0,58.8724,58.9218,58.8148,58.8148,30294.0
2021-07-20 14:20:00,71.45,71.46,71.22,71.26,27558.0,58.8312,58.8395,58.6419,58.6748,27558.0
2021-07-20 14:25:00,71.23,71.32,71.19,71.24,31401.0,58.6501,58.7242,58.6172,58.6583,31401.0
2021-07-20 14:30:00,71.25,71.41,71.25,71.31,23055.0,58.6666,58.7983,58.6666,58.716,23055.0
2021-07-20 14:35:00,71.32,71.39,71.28,71.35,19678.0,58.7242,58.7818,58.6913,58.7489,19678.0
2021-07-20 14:40:00,71.36,71.46,71.31,71.31,31987.0,58.7571,58.8395,58.716,58.716,31987.0
2021-07-20 14:45:00,71.3,71.44,71.26,71.42,27427.0,58.7077,58.823,58.6748,58.8065,27427.0
2021-07-20 14:50:00,71.42,71.44,71.31,71.34,63015.0,58.8065,58.823,58.716,58.7407,63015.0
2021-07-20 14:55:00,71.34,71.36,71.25,71.31,30008.0,58.7407,58.7571,58.6666,58.716,30008.0
2021-07-20 15:00:00,71.32,71.35,71.17,71.2,30010.0,58.7242,58.7489,58.6007,58.6254,30010.0
2021-07-20 15:05:00,71.2,71.26,71.14,71.21,29267.0,58.6254,58.6748,58.576,58.6336,29267.0
2021-07-20 15:10:00,71.22,71.38,71.22,71.31,48777.0,58.6419,58.7736,58.6419,58.716,48777.0
2021-07-20 15:15:00,71.29,71.47,71.25,71.25,61500.0,58.6995,58.8477,58.6666,58.6666,61500.0
2021-07-20 15:20:00,71.27,71.57,71.27,71.5,44597.0,58.683,58.93,58.683,58.8724,44597.0
2021-07-20 15:25:00,71.51,71.54,71.43,71.51,40078.0,58.8806,58.9053,58.8148,58.8806,40078.0
2021-07-20 15:30:00,71.5,71.53,71.4,71.46,54632.0,58.8724,58.8971,58.7901,58.8395,54632.0
2021-07-20 15:35:00,71.46,71.63,71.45,71.58,80268.0,58.8395,58.9794,58.8312,58.9383,80268.0
2021-07-20 15:40:00,71.57,71.68,71.48,71.51,83637.0,58.93,59.0206,58.8559,58.8806,83637.0
2021-07-20 15:45:00,71.5,71.63,71.47,71.6,72632.0,58.8724,58.9794,58.8477,58.9547,72632.0
2021-07-20 15:50:00,71.61,71.62,71.43,71.46,143391.0,58.963,58.9712,58.8148,58.8395,143391.0
2021-07-20 15:55:00,71.45,71.52,71.33,71.5,170157.0,58.8312,58.8889,58.7324,58.8724,170157.0
2021-07-21 09:30:00,73.2,73.2,72.58,72.95,133743.0,60.2722,60.2722,59.7617,60.0663,133743.0
2021-07-21 09:35:00,72.91,73.18,72.42,72.5,62050.0,60.0334,60.2557,59.6299,59.6958,62050.0
2021-07-21 09:40:00,72.5,73.16,72.5,72.9,78319.0,59.6958,60.2392,59.6958,60.0252,78319.0
2021-07-21 09:45:00,72.91,73.33,72.91,73.28,90778.0,60.0334,60.3792,60.0334,60.338,90778.0
2021-07-21 09:50:00,73.42,73.5,73.26,73.45,108248.0,60.4533,60.5192,60.3216,60.478,108248.0
2021-07-21 09:55:00,73.55,73.67,73.31,73.37,42033.0,60.5604,60.6592,60.3627,60.4121,42033.0
2021-07-21 10:00:00,73.39,74.14,73.36,74.11,57067.0,60.4286,61.0462,60.4039,61.0215,57067.0
2021-07-21 10:05:00,74.11,74.43,74.06,74.2,83032.0,61.0215,61.2849,60.9803,61.0956,83032.0
2021-07-21 10:10:00,74.2,74.45,74.0,74.39,65085.0,61.0956,61.3014,60.9309,61.252,65085.0
2021-07-21 10:15:00,74.41,74.56,74.31,74.42,54249.0,61.2685,61.392,61.1861,61.2767,54249.0
2021-07-21 10:20:00,74.45,74.75,74.45,74.71,45717.0,61.3014,61.5484,61.3014,61.5155,45717.0
2021-07-21 10:25:00,74.73,74.87,74.25,74.28,40341.0,61.532,61.6472,61.1367,61.1614,40341.0
2021-07-21 10:30:00,74.25,74.29,73.98,74.09,130531.0,61.1367,61.1697,60.9144,61.005,130531.0
2021-07-21 10:35:00,74.05,74.45,74.01,74.3,149975.0,60.9721,61.3014,60.9391,61.1779,149975.0
2021-07-21 10:40:00,74.32,74.41,73.96,74.0,71138.0,61.1944,61.2685,60.8979,60.9309,71138.0
2021-07-21 10:45:00,74.01,74.16,73.82,74.0,39979.0,60.9391,61.0626,60.7827,60.9309,39979.0
2021-07-21 10:50:00,74.03,74.2,73.91,73.97,54086.0,60.9556,61.0956,60.8568,60.9062,54086.0
2021-07-21 10:55:00,73.97,74.15,73.94,74.02,61966.0,60.9062,61.0544,60.8815,60.9474,61966.0
2021-07-21 11:00:00,74.03,74.11,73.92,74.06,38894.0,60.9556,61.0215,60.865,60.9803,38894.0
2021-07-21 11:05:00,74.07,74.18,73.97,73.97,101614.0,60.9885,61.0791,60.9062,60.9062,101614.0
2021-07-21 11:10:00,73.95,74.06,73.95,74.05,50436.0,60.8897,60.9803,60.8897,60.9721,50436.0
2021-07-21 11:15:00,74.03,74.1,73.97,74.01,150396.0,60.9556,61.0132,60.9062,60.9391,150396.0
2021-07-21 11:20:00,74.02,74.04,73.88,73.97,38155.0,60.9474,60.9638,60.8321,60.9062,38155.0
2021-07-21 11:25:00,73.98,74.07,73.74,73.75,93198.0,60.9144,60.9885,60.7168,60.725,93198.0
2021-07-21 11:30:00,73.79,74.01,73.75,73.98,31916.0,60.758,60.9391,60.725,60.9144,31916.0
2021-07-21 11:35:00,73.98,74.27,73.95,74.2,65652.0,60.9144,61.1532,60.8897,61.0956,65652.0
2021-07-21 11:40:00,74.18,74.3,74.1,74.11,103543.0,61.0791,61.1779,61.0132,61.0215,103543.0
2021-07-21 11:45:00,74.11,74.25,74.11,74.2,78288.0,61.0215,61.1367,61.0215,61.0956,78288.0
2021-07-21 11:50:00,74.21,74.28,74.16,74.21,133852.0,61.1038,61.1614,61.0626,61.1038,133852.0
2021-07-21 11:55:00,74.21,74.24,74.08,74.17,84961.0,61.1038,61.1285,60.9968,61.0709,84961.0
2021-07-21 12:00:00,74.17,74.3,74.15,74.16,146844.0,61.0709,61.1779,61.0544,61.0626,146844.0
2021-07-21 12:05:00,74.15,74.27,74.15,74.23,62837.0,61.0544,61.1532,61.0544,61.1203,62837.0
2021-07-21 12:10:00,74.23,74.26,74.15,74.22,217749.0,61.1203,61.145,61.0544,61.112,217749.0
2021-07-21 12:15:00,74.2,74.25,74.18,74.24,137957.0,61.0956,61.1367,61.0791,61.1285,137957.0
2021-07-21 12:20:00,74.25,74.3,74.13,74.2,170321.0,61.1367,61.1779,61.0379,61.0956,170321.0
2021-07-21 12:25:00,74.2,74.25,74.05,74.08,109267.0,61.0956,61.1367,60.9721,60.9968,109267.0
2021-07-21 12:30:00,74.08,74.15,73.99,74.04,40908.0,60.9968,61.0544,60.9226,60.9638,40908.0
2021-07-21 12:35:00,74.05,74.2,74.03,74.18,54360.0,60.9721,61.0956,60.9556,61.0791,54360.0
2021-07-21 12:40:00,74.19,74.2,74.09,74.19,40658.0,61.0873,61.0956,61.005,61.0873,40658.0
2021-07-21 12:45:00,74.19,74.21,74.12,74.19,38354.0,61.0873,61.1038,61.0297,61.0873,38354.0
2021-07-21 12:50:00,74.18,74.21,74.16,74.19,49579.0,61.0791,61.1038,61.0626,61.0873,49579.0
2021-07-21 12:55:00,74.19,74.22,74.14,74.19,98045.0,61.0873,61.112,61.0462,61.0873,98045.0
2021-07-21 13:00:00,74.19,74.27,74.14,74.19,211318.0,61.0873,61.1532,61.0462,61.0873,211318.0
2021-07-21 13:05:00,74.19,74.59,74.17,74.47,100163.0,61.0873,61.4167,61.0709,61.3179,100163.0
2021-07-21 13:10:00,74.46,74.46,74.31,74.43,23946.0,61.3096,61.3096,61.1861,61.2849,23946.0
2021-07-21 13:15:00,74.44,74.56,74.33,74.33,29628.0,61.2932,61.392,61.2026,61.2026,29628.0
2021-07-21 13:20:00,74.33,74.33,74.07,74.19,32731.0,61.2026,61.2026,60.9885,61.0873,32731.0
2021-07-21 13:25:00,74.21,74.44,74.21,74.44,21957.0,61.1038,61.2932,61.1038,61.2932,21957.0
2021-07-21 13:30:00,74.45,74.54,74.35,74.54,61096.0,61.3014,61.3755,61.2191,61.3755,61096.0
2021-07-21 13:35:00,74.54,74.55,74.26,74.28,26850.0,61.3755,61.3837,61.145,61.1614,26850.0
2021-07-21 13:40:00,74.29,74.41,74.29,74.38,34034.0,61.1697,61.2685,61.1697,61.2438,34034.0
2021-07-21 13:45:00,74.37,74.46,74.26,74.3,25471.0,61.2355,61.3096,61.145,61.1779,25471.0
2021-07-21 13:50:00,74.29,74.34,74.25,74.33,35629.0,61.1697,61.2108,61.1367,61.2026,35629.0
2021-07-21 13:55:00,74.32,74.34,74.2,74.31,22273.0,61.1944,61.2108,61.0956,61.1861,22273.0
2021-07-21 14:00:00,74.33,74.38,74.27,74.29,22519.0,61.2026,61.2438,61.1532,61.1697,22519.0
2021-07-21 14:05:00,74.31,74.34,74.17,74.18,54392.0,61.1861,61.2108,61.0709,61.0791,54392.0
2021-07-21 14:10:00,74.18,74.22,73.97,73.97,21241.0,61.0791,61.112,60.9062,60.9062,21241.0
2021-07-21 14:15:00,73.99,74.11,73.96,74.0,45225.0,60.9226,61.0215,60.8979,60.9309,45225.0
2021-07-21 14:20:00,74.0,74.08,73.88,74.05,15899.0,60.9309,60.9968,60.8321,60.9721,15899.0
2021-07-21 14:25:00,74.06,74.17,74.02,74.12,69382.0,60.9803,61.0709,60.9474,61.0297,69382.0
2021-07-21 14:30:00,74.11,74.18,74.01,74.05,35360.0,61.0215,61.0791,60.9391,60.9721,35360.0
2021-07-21 14:35:00,74.04,74.21,74.03,74.21,13304.0,60.9638,61.1038,60.9556,61.1038,13304.0
2021-07-21 14:40:00,74.19,74.26,74.16,74.24,40040.0,61.0873,61.145,61.0626,61.1285,40040.0
2021-07-21 14:45:00,74.23,74.27,74.07,74.17,36436.0,61.1203,61.1532,60.9885,61.0709,36436.0
2021-07-21 14:50:00,74.17,74.19,74.13,74.16,27425.0,61.0709,61.0873,61.0379,61.0626,27425.0
2021-07-21 14:55:00,74.16,74.21,74.1,74.18,73879.0,61.0626,61.1038,61.0132,61.0791,73879.0
2021-07-21 15:00:00,74.17,74.21,74.14,74.17,24165.0,61.0709,61.1038,61.0462,61.0709,24165.0
2021-07-21 15:05:00,74.17,74.38,74.15,74.37,37778.0,61.0709,61.2438,61.0544,61.2355,37778.0
2021-07-21 15:10:00,74.4,74.45,74.29,74.36,32157.0,61.2602,61.3014,61.1697,61.2273,32157.0
2021-07-21 15:15:00,74.37,74.41,74.29,74.3,38111.0,61.2355,61.2685,61.1697,61.1779,38111.0
2021-07-21 15:20:00,74.3,74.31,74.2,74.26,48696.0,61.1779,61.1861,61.0956,61.145,48696.0
2021-07-21 15:25:00,74.28,74.35,74.15,74.26,28917.0,61.1614,61.2191,61.0544,61.145,28917.0
2021-07-21 15:30:00,74.25,74.25,74.0,74.15,72823.0,61.1367,61.1367,60.9309,61.0544,72823.0
2021-07-21 15:35:00,74.14,74.21,74.0,74.1,61310.0,61.0462,61.1038,60.9309,61.0132,61310.0
2021-07-21 15:40:00,74.1,74.22,74.05,74.22,59651.0,61.0132,61.112,60.9721,61.112,59651.0
2021-07-21 15:45:00,74.22,74.22,73.96,74.06,122059.0,61.112,61.112,60.8979,60.9803,122059.0
2021-07-21 15:50:00,74.09,74.27,73.99,74.2,100478.0,61.005,61.1532,60.9226,61.0956,100478.0
2021-07-21 15:55:00,74.2,74.24,74.1,74.19,215541.0,61.0956,61.1285,61.0132,61.0873,215541.0
2021-07-22 09:30:00,74.35,74.5,73.33,73.33,55962.0,61.2191,61.3426,60.3792,60.3792,55962.0
2021-07-22 09:35:00,73.36,73.54,72.93,73.53,32445.0,60.4039,60.5521,60.0499,60.5439,32445.0
2021-07-22 09:40:00,73.75,74.35,73.54,74.35,47714.0,60.725,61.2191,60.5521,61.2191,47714.0
2021-07-22 09:45:00,74.35,74.54,73.82,73.82,51504.0,61.2191,61.3755,60.7827,60.7827,51504.0
2021-07-22 09:50:00,73.85,74.12,73.46,73.83,12153.0,60.8074,61.0297,60.4863,60.7909,12153.0
2021-07-22 09:55:00,73.67,73.73,73.38,73.67,10358.0,60.6592,60.7086,60.4204,60.6592,10358.0
2021-07-22 10:00:00,73.64,73.71,73.24,73.3,18465.0,60.6345,60.6921,60.3051,60.3545,18465.0
2021-07-22 10:05:00,73.31,73.65,73.27,73.65,10297.0,60.3627,60.6427,60.3298,60.6427,10297.0
2021-07-22 10:10:00,73.71,73.97,73.64,73.8,9707.0,60.6921,60.9062,60.6345,60.7662,9707.0
2021-07-22 10:15:00,73.79,73.88,73.54,73.67,14746.0,60.758,60.8321,60.5521,60.6592,14746.0
2021-07-22 10:20:00,73.59,73.59,73.37,73.39,7595.0,60.5933,60.5933,60.4121,60.4286,7595.0
2021-07-22 10:25:00,73.42,73.76,73.39,73.56,28890.0,60.4533,60.7333,60.4286,60.5686,28890.0
2021-07-22 10:30:00,73.56,73.67,73.36,73.4,16163.0,60.5686,60.6592,60.4039,60.4368,16163.0
2021-07-22 10:35:00,73.41,73.47,73.26,73.36,25953.0,60.4451,60.4945,60.3216,60.4039,25953.0
2021-07-22 10:40:00,73.32,73.54,73.29,73.42,10661.0,60.371,60.5521,60.3463,60.4533,10661.0
2021-07-22 10:45:00,73.39,73.44,73.14,73.19,12920.0,60.4286,60.4698,60.2228,60.2639,12920.0
2021-07-22 10:50:00,73.17,73.29,72.99,73.29,20873.0,60.2475,60.3463,60.0993,60.3463,20873.0
2021-07-22 10:55:00,73.25,73.27,73.09,73.11,12671.0,60.3133,60.3298,60.1816,60.1981,12671.0
2021-07-22 11:00:00,73.13,73.2,73.03,73.11,17110.0,60.2145,60.2722,60.1322,60.1981,17110.0
2021-07-22 11:05:00,73.11,73.33,73.03,73.33,13914.0,60.1981,60.3792,60.1322,60.3792,13914.0
2021-07-22 11:10:00,73.4,73.5,73.3,73.43,37143.0,60.4368,60.5192,60.3545,60.4616,37143.0
2021-07-22 11:15:00,73.43,73.45,73.27,73.42,17865.0,60.4616,60.478,60.3298,60.4533,17865.0
2021-07-22 11:20:00,73.41,73.45,73.35,73.39,12089.0,60.4451,60.478,60.3957,60.4286,12089.0
2021-07-22 11:25:00,73.36,73.38,73.04,73.36,19797.0,60.4039,60.4204,60.1404,60.4039,19797.0
2021-07-22 11:30:00,73.39,73.55,73.32,73.47,16107.0,60.4286,60.5604,60.371,60.4945,16107.0
2021-07-22 11:35:00,73.43,73.57,73.43,73.53,8806.0,60.4616,60.5768,60.4616,60.5439,8806.0
2021-07-22 11:40:00,73.54,73.56,73.24,73.24,9532.0,60.5521,60.5686,60.3051,60.3051,9532.0
2021-07-22 11:45:00,73.29,73.36,73.26,73.32,8204.0,60.3463,60.4039,60.3216,60.371,8204.0
2021-07-22 11:50:00,73.3,73.43,73.25,73.42,17307.0,60.3545,60.4616,60.3133,60.4533,17307.0
2021-07-22 11:55:00,73.4,73.45,73.36,73.45,5240.0,60.4368,60.478,60.4039,60.478,5240.0
2021-07-22 12:00:00,73.44,73.56,73.42,73.45,8507.0,60.4698,60.5686,60.4533,60.478,8507.0
2021-07-22 12:05:00,73.48,73.48,73.37,73.4,8935.0,60.5027,60.5027,60.4121,60.4368,8935.0
2021-07-22 12:10:00,73.42,73.48,73.28,73.28,7815.0,60.4533,60.5027,60.338,60.338,7815.0
2021-07-22 12:15:00,73.29,73.41,73.27,73.39,7157.0,60.3463,60.4451,60.3298,60.4286,7157.0
2021-07-22 12:20:00,73.36,73.38,73.31,73.31,8384.0,60.4039,60.4204,60.3627,60.3627,8384.0
2021-07-22 12:25:00,73.31,73.59,73.31,73.57,9264.0,60.3627,60.5933,60.3627,60.5768,9264.0
2021-07-22 12:30:00,73.56,73.62,73.53,73.55,43535.0,60.5686,60.618,60.5439,60.5604,43535.0
2021-07-22 12:35:00,73.56,73.75,73.54,73.66,58236.0,60.5686,60.725,60.5521,60.6509,58236.0
2021-07-22 12:40:00,73.67,73.71,73.63,73.7,87817.0,60.6592,60.6921,60.6262,60.6839,87817.0
2021-07-22 12:45:00,73.7,73.7,73.63,73.68,25533.0,60.6839,60.6839,60.6262,60.6674,25533.0
2021-07-22 12:50:00,73.68,73.93,73.65,73.89,28838.0,60.6674,60.8732,60.6427,60.8403,28838.0
2021-07-22 12:55:00,73.92,73.93,73.57,73.66,65740.0,60.865,60.8732,60.5768,60.6509,65740.0
2021-07-22 13:00:00,73.66,73.7,73.59,73.65,24784.0,60.6509,60.6839,60.5933,60.6427,24784.0
2021-07-22 13:05:00,73.66,73.78,73.66,73.73,24118.0,60.6509,60.7497,60.6509,60.7086,24118.0
2021-07-22 13:10:00,73.77,73.9,73.73,73.88,25009.0,60.7415,60.8485,60.7086,60.8321,25009.0
2021-07-22 13:15:00,73.87,73.95,73.65,73.65,41954.0,60.8238,60.8897,60.6427,60.6427,41954.0
2021-07-22 13:20:00,73.64,73.72,73.57,73.68,18952.0,60.6345,60.7003,60.5768,60.6674,18952.0
2021-07-22 13:25:00,73.7,73.8,73.67,73.78,11399.0,60.6839,60.7662,60.6592,60.7497,11399.0
2021-07-22 13:30:00,73.82,73.82,73.76,73.79,6624.0,60.7827,60.7827,60.7333,60.758,6624.0
2021-07-22 13:35:00,73.84,73.84,73.7,73.74,16490.0,60.7991,60.7991,60.6839,60.7168,16490.0
2021-07-22 13:40:00,73.77,73.94,73.73,73.9,33266.0,60.7415,60.8815,60.7086,60.8485,33266.0
2021-07-22 13:45:00,73.9,73.97,73.85,73.92,44826.0,60.8485,60.9062,60.8074,60.865,44826.0
2021-07-22 13:50:00,73.93,73.98,73.92,73.97,7705.0,60.8732,60.9144,60.865,60.9062,7705.0
2021-07-22 13:55:00,73.97,74.19,73.94,74.18,11078.0,60.9062,61.0873,60.8815,61.0791,11078.0
2021-07-22 14:00:00,74.16,74.17,74.0,74.05,30695.0,61.0626,61.0709,60.9309,60.9721,30695.0
2021-07-22 14:05:00,74.06,74.11,73.96,74.0,21155.0,60.9803,61.0215,60.8979,60.9309,21155.0
2021-07-22 14:10:00,74.0,74.11,74.0,74.11,18522.0,60.9309,61.0215,60.9309,61.0215,18522.0
2021-07-22 14:15:00,74.11,74.2,74.04,74.07,27247.0,61.0215,61.0956,60.9638,60.9885,27247.0
2021-07-22 14:20:00,74.07,74.14,74.01,74.11,16754.0,60.9885,61.0462,60.9391,61.0215,16754.0
2021-07-22 14:25:00,74.12,74.13,74.0,74.1,24676.0,61.0297,61.0379,60.9309,61.0132,24676.0
2021-07-22 14:30:00,74.09,74.09,73.99,74.0,16648.0,61.005,61.005,60.9226,60.9309,16648.0
2021-07-22 14:35:00,74.0,74.07,73.94,73.94,12412.0,60.9309,60.9885,60.8815,60.8815,12412.0
2021-07-22 14:40:00,73.96,73.99,73.87,73.96,12879.0,60.8979,60.9226,60.8238,60.8979,12879.0
2021-07-22 14:45:00,73.94,73.95,73.87,73.9,14162.0,60.8815,60.8897,60.8238,60.8485,14162.0
2021-07-22 14:50:00,73.91,73.92,73.82,73.9,10879.0,60.8568,60.865,60.7827,60.8485,10879.0
2021-07-22 14:55:00,73.91,73.96,73.87,73.95,11571.0,60.8568,60.8979,60.8238,60.8897,11571.0
2021-07-22 15:00:00,73.94,74.04,73.92,74.01,25828.0,60.8815,60.9638,60.865,60.9391,25828.0
2021-07-22 15:05:00,74.01,74.03,73.96,73.99,18510.0,60.9391,60.9556,60.8979,60.9226,18510.0
2021-07-22 15:10:00,73.99,73.99,73.89,73.91,20218.0,60.9226,60.9226,60.8403,60.8568,20218.0
2021-07-22 15:15:00,73.9,74.04,73.87,74.04,12674.0,60.8485,60.9638,60.8238,60.9638,12674.0
2021-07-22 15:20:00,74.06,74.09,73.98,73.98,24697.0,60.9803,61.005,60.9144,60.9144,24697.0
2021-07-22 15:25:00,73.99,74.01,73.93,73.97,22015.0,60.9226,60.9391,60.8732,60.9062,22015.0
2021-07-22 15:30:00,73.97,73.99,73.75,73.81,33066.0,60.9062,60.9226,60.725,60.7744,33066.0
2021-07-22 15:35:00,73.82,73.85,73.73,73.77,24442.0,60.7827,60.8074,60.7086,60.7415,24442.0
2021-07-22 15:40:00,73.76,73.77,73.69,73.75,34997.0,60.7333,60.7415,60.6756,60.725,34997.0
2021-07-22 15:45:00,73.75,73.9,73.74,73.81,40780.0,60.725,60.8485,60.7168,60.7744,40780.0
2021-07-22 15:50:00,73.83,73.86,73.71,73.76,63247.0,60.7909,60.8156,60.6921,60.7333,63247.0
2021-07-22 15:55:00,73.75,73.76,73.61,73.71,235572.0,60.725,60.7333,60.6098,60.6921,235572.0
2021-07-23 09:30:00,73.43,73.67,72.6,72.86,125944.0,60.4616,60.6592,59.7781,59.9922,125944.0
2021-07-23 09:35:00,72.84,73.0,72.36,72.38,113902.0,59.9758,60.1075,59.5805,59.597,113902.0
2021-07-23 09:40:00,72.34,72.65,72.15,72.65,79689.0,59.5641,59.8193,59.4076,59.8193,79689.0
2021-07-23 09:45:00,72.66,72.68,72.06,72.1,63815.0,59.8275,59.844,59.3335,59.3664,63815.0
2021-07-23 09:50:00,72.1,72.19,71.8,71.94,44731.0,59.3664,59.4405,59.1194,59.2347,44731.0
2021-07-23 09:55:00,71.96,72.16,71.86,71.94,26278.0,59.2512,59.4158,59.1688,59.2347,26278.0
2021-07-23 10:00:00,71.91,72.26,71.85,71.95,19533.0,59.21,59.4982,59.1606,59.2429,19533.0
2021-07-23 10:05:00,71.94,72.1,71.83,71.95,33981.0,59.2347,59.3664,59.1441,59.2429,33981.0
2021-07-23 10:10:00,71.92,72.25,71.87,72.01,13641.0,59.2182,59.49,59.1771,59.2923,13641.0
2021-07-23 10:15:00,72.07,72.07,71.64,71.75,35371.0,59.3417,59.3417,58.9877,59.0783,35371.0
2021-07-23 10:20:00,71.73,71.96,71.68,71.96,14634.0,59.0618,59.2512,59.0206,59.2512,14634.0
2021-07-23 10:25:00,71.93,72.22,71.86,72.18,23245.0,59.2265,59.4652,59.1688,59.4323,23245.0
2021-07-23 10:30:00,72.19,72.45,72.06,72.38,34191.0,59.4405,59.6546,59.3335,59.597,34191.0
2021-07-23 10:35:00,72.39,72.5,72.32,72.32,18071.0,59.6052,59.6958,59.5476,59.5476,18071.0
2021-07-23 10:40:00,72.3,72.63,72.3,72.6,19679.0,59.5311,59.8028,59.5311,59.7781,19679.0
2021-07-23 10:45:00,72.62,72.67,72.5,72.54,16868.0,59.7946,59.8358,59.6958,59.7287,16868.0
2021-07-23 10:50:00,72.56,72.72,72.38,72.49,25930.0,59.7452,59.8769,59.597,59.6876,25930.0
2021-07-23 10:55:00,72.49,72.7,72.49,72.7,14953.0,59.6876,59.8605,59.6876,59.8605,14953.0
2021-07-23 11:00:00,72.71,72.75,72.47,72.58,22211.0,59.8687,59.9016,59.6711,59.7617,22211.0
2021-07-23 11:05:00,72.59,72.66,72.55,72.61,18310.0,59.7699,59.8275,59.737,59.7864,18310.0
2021-07-23 11:10:00,72.59,72.59,72.35,72.42,14934.0,59.7699,59.7699,59.5723,59.6299,14934.0
2021-07-23 11:15:00,72.42,72.43,72.28,72.28,4877.0,59.6299,59.6382,59.5147,59.5147,4877.0
2021-07-23 11:20:00,72.3,72.34,72.2,72.2,9499.0,59.5311,59.5641,59.4488,59.4488,9499.0
2021-07-23 11:25:00,72.22,72.34,72.19,72.33,14089.0,59.4652,59.5641,59.4405,59.5558,14089.0
2021-07-23 11:30:00,72.34,72.49,72.31,72.38,13460.0,59.5641,59.6876,59.5394,59.597,13460.0
2021-07-23 11:35:00,72.4,72.65,72.39,72.62,19578.0,59.6135,59.8193,59.6052,59.7946,19578.0
2021-07-23 11:40:00,72.62,72.69,72.47,72.51,26319.0,59.7946,59.8522,59.6711,59.704,26319.0
2021-07-23 11:45:00,72.51,72.51,72.24,72.26,7814.0,59.704,59.704,59.4817,59.4982,7814.0
2021-07-23 11:50:00,72.28,72.29,72.07,72.12,12581.0,59.5147,59.5229,59.3417,59.3829,12581.0
2021-07-23 11:55:00,72.1,72.16,72.01,72.06,13057.0,59.3664,59.4158,59.2923,59.3335,13057.0
2021-07-23 12:00:00,72.05,72.26,72.05,72.18,24323.0,59.3253,59.4982,59.3253,59.4323,24323.0
2021-07-23 12:05:00,72.19,72.35,72.16,72.26,14721.0,59.4405,59.5723,59.4158,59.4982,14721.0
2021-07-23 12:10:00,72.26,72.33,72.18,72.24,16296.0,59.4982,59.5558,59.4323,59.4817,16296.0
2021-07-23 12:15:00,72.23,72.24,72.08,72.08,21667.0,59.4735,59.4817,59.35,59.35,21667.0
2021-07-23 12:20:00,72.08,72.13,72.02,72.03,14641.0,59.35,59.3911,59.3006,59.3088,14641.0
2021-07-23 12:25:00,72.01,72.06,71.97,71.97,30368.0,59.2923,59.3335,59.2594,59.2594,30368.0
2021-07-23 12:30:00,71.97,71.97,71.74,71.75,15478.0,59.2594,59.2594,59.07,59.0783,15478.0
2021-07-23 12:35:00,71.76,71.85,71.72,71.84,23607.0,59.0865,59.1606,59.0536,59.1524,23607.0
2021-07-23 12:40:00,71.83,71.84,71.68,71.7,16893.0,59.1441,59.1524,59.0206,59.0371,16893.0
2021-07-23 12:45:00,71.72,71.78,71.58,71.58,37298.0,59.0536,59.103,58.9383,58.9383,37298.0
2021-07-23 12:50:00,71.59,71.7,71.59,71.68,19476.0,58.9465,59.0371,58.9465,59.0206,19476.0
2021-07-23 12:55:00,71.69,71.77,71.61,71.7,22528.0,59.0289,59.0947,58.963,59.0371,22528.0
2021-07-23 13:00:00,71.68,71.91,71.57,71.91,14536.0,59.0206,59.21,58.93,59.21,14536.0
2021-07-23 13:05:00,71.93,72.07,71.92,72.03,37040.0,59.2265,59.3417,59.2182,59.3088,37040.0
2021-07-23 13:10:00,72.04,72.06,71.95,71.98,15376.0,59.317,59.3335,59.2429,59.2676,15376.0
2021-07-23 13:15:00,71.98,72.04,71.91,72.0,13537.0,59.2676,59.317,59.21,59.2841,13537.0
2021-07-23 13:20:00,72.0,72.07,71.96,72.06,16694.0,59.2841,59.3417,59.2512,59.3335,16694.0
2021-07-23 13:25:00,72.06,72.07,71.98,72.0,11819.0,59.3335,59.3417,59.2676,59.2841,11819.0
2021-07-23 13:30:00,72.01,72.16,71.97,72.16,17172.0,59.2923,59.4158,59.2594,59.4158,17172.0
2021-07-23 13:35:00,72.18,72.2,72.12,72.17,19017.0,59.4323,59.4488,59.3829,59.4241,19017.0
2021-07-23 13:40:00,72.2,72.25,72.17,72.24,12888.0,59.4488,59.49,59.4241,59.4817,12888.0
2021-07-23 13:45:00,72.24,72.3,72.14,72.24,49426.0,59.4817,59.5311,59.3994,59.4817,49426.0
2021-07-23 13:50:00,72.25,72.25,72.19,72.24,17478.0,59.49,59.49,59.4405,59.4817,17478.0
2021-07-23 13:55:00,72.23,72.27,72.18,72.2,16234.0,59.4735,59.5064,59.4323,59.4488,16234.0
2021-07-23 14:00:00,72.2,72.2,72.03,72.07,23505.0,59.4488,59.4488,59.3088,59.3417,23505.0
2021-07-23 14:05:00,72.07,72.23,72.05,72.21,11082.0,59.3417,59.4735,59.3253,59.457,11082.0
2021-07-23 14:10:00,72.2,72.42,72.19,72.32,32389.0,59.4488,59.6299,59.4405,59.5476,32389.0
2021-07-23 14:15:00,72.34,72.37,72.24,72.28,14794.0,59.5641,59.5888,59.4817,59.5147,14794.0
2021-07-23 14:20:00,72.27,72.34,72.26,72.29,7001.0,59.5064,59.5641,59.4982,59.5229,7001.0
2021-07-23 14:25:00,72.28,72.33,72.22,72.28,16668.0,59.5147,59.5558,59.4652,59.5147,16668.0
2021-07-23 14:30:00,72.27,72.5,72.25,72.5,56423.0,59.5064,59.6958,59.49,59.6958,56423.0
2021-07-23 14:35:00,72.51,72.71,72.49,72.7,16258.0,59.704,59.8687,59.6876,59.8605,16258.0
2021-07-23 14:40:00,72.71,72.74,72.63,72.72,11297.0,59.8687,59.8934,59.8028,59.8769,11297.0
2021-07-23 14:45:00,72.71,72.72,72.64,72.69,14164.0,59.8687,59.8769,59.8111,59.8522,14164.0
2021-07-23 14:50:00,72.68,72.75,72.67,72.67,13218.0,59.844,59.9016,59.8358,59.8358,13218.0
2021-07-23 14:55:00,72.66,72.66,72.59,72.6,28339.0,59.8275,59.8275,59.7699,59.7781,28339.0
2021-07-23 15:00:00,72.6,72.62,72.51,72.51,30689.0,59.7781,59.7946,59.704,59.704,30689.0
2021-07-23 15:05:00,72.53,72.57,72.44,72.52,13595.0,59.7205,59.7534,59.6464,59.7123,13595.0
2021-07-23 15:10:00,72.55,72.59,72.5,72.53,50998.0,59.737,59.7699,59.6958,59.7205,50998.0
2021-07-23 15:15:00,72.53,72.64,72.5,72.6,24004.0,59.7205,59.8111,59.6958,59.7781,24004.0
2021-07-23 15:20:00,72.6,72.66,72.56,72.57,29494.0,59.7781,59.8275,59.7452,59.7534,29494.0
2021-07-23 15:25:00,72.56,72.58,72.47,72.54,33435.0,59.7452,59.7617,59.6711,59.7287,33435.0
2021-07-23 15:30:00,72.55,72.73,72.55,72.62,36987.0,59.737,59.8852,59.737,59.7946,36987.0
2021-07-23 15:35:00,72.62,72.68,72.56,72.67,22013.0,59.7946,59.844,59.7452,59.8358,22013.0
2021-07-23 15:40:00,72.67,72.67,72.5,72.53,33807.0,59.8358,59.8358,59.6958,59.7205,33807.0
2021-07-23 15:45:00,72.53,72.54,72.46,72.53,50602.0,59.7205,59.7287,59.6629,59.7205,50602.0
2021-07-23 15:50:00,72.55,72.57,72.45,72.5,70079.0,59.737,59.7534,59.6546,59.6958,70079.0
2021-07-23 15:55:00,72.5,72.54,72.39,72.5,234275.0,59.6958,59.7287,59.6052,59.6958,234275.0
2021-07-26 09:30:00,72.78,74.27,72.56,74.24,72928.0,59.9263,61.1532,59.7452,61.1285,72928.0
2021-07-26 09:35:00,74.12,74.32,73.79,73.93,44293.0,61.0297,61.1944,60.758,60.8732,44293.0
2021-07-26 09:40:00,73.9,74.04,73.73,73.77,30477.0,60.8485,60.9638,60.7086,60.7415,30477.0
2021-07-26 09:45:00,73.8,74.32,73.8,74.05,37847.0,60.7662,61.1944,60.7662,60.9721,37847.0
2021-07-26 09:50:00,74.0,74.45,73.96,74.25,67892.0,60.9309,61.3014,60.8979,61.1367,67892.0
2021-07-26 09:55:00,74.31,74.45,73.96,74.12,30077.0,61.1861,61.3014,60.8979,61.0297,30077.0
2021-07-26 10:00:00,74.12,74.28,74.03,74.14,31195.0,61.0297,61.1614,60.9556,61.0462,31195.0
2021-07-26 10:05:00,74.15,74.4,74.14,74.33,75706.0,61.0544,61.2602,61.0462,61.2026,75706.0
2021-07-26 10:10:00,74.31,74.53,74.2,74.26,51757.0,61.1861,61.3673,61.0956,61.145,51757.0
2021-07-26 10:15:00,74.27,74.35,73.99,74.12,40447.0,61.1532,61.2191,60.9226,61.0297,40447.0
2021-07-26 10:20:00,74.14,74.32,73.84,74.07,50754.0,61.0462,61.1944,60.7991,60.9885,50754.0
2021-07-26 10:25:00,74.02,74.18,73.91,73.92,33922.0,60.9474,61.0791,60.8568,60.865,33922.0
2021-07-26 10:30:00,73.92,74.0,73.59,73.64,82667.0,60.865,60.9309,60.5933,60.6345,82667.0
2021-07-26 10:35:00,73.68,73.76,73.54,73.59,16047.0,60.6674,60.7333,60.5521,60.5933,16047.0
2021-07-26 10:40:00,73.58,73.78,73.55,73.55,13950.0,60.5851,60.7497,60.5604,60.5604,13950.0
2021-07-26 10:45:00,73.55,73.89,73.45,73.73,108005.0,60.5604,60.8403,60.478,60.7086,108005.0
2021-07-26 10:50:00,73.7,73.71,73.45,73.54,50065.0,60.6839,60.6921,60.478,60.5521,50065.0
2021-07-26 10:55:00,73.51,73.68,73.43,73.53,18694.0,60.5274,60.6674,60.4616,60.5439,18694.0
2021-07-26 11:00:00,73.55,73.63,73.45,73.63,13199.0,60.5604,60.6262,60.478,60.6262,13199.0
2021-07-26 11:05:00,73.62,73.88,73.6,73.85,43431.0,60.618,60.8321,60.6015,60.8074,43431.0
2021-07-26 11:10:00,73.86,74.01,73.82,73.97,37351.0,60.8156,60.9391,60.7827,60.9062,37351.0
2021-07-26 11:15:00,74.0,74.27,73.98,74.25,26993.0,60.9309,61.1532,60.9144,61.1367,26993.0
2021-07-26 11:20:00,74.21,74.28,74.1,74.2,54851.0,61.1038,61.1614,61.0132,61.0956,54851.0
2021-07-26 11:25:00,74.22,74.39,74.2,74.39,67100.0,61.112,61.252,61.0956,61.252,67100.0
2021-07-26 11:30:00,74.39,74.41,74.16,74.25,61017.0,61.252,61.2685,61.0626,61.1367,61017.0
2021-07-26 11:35:00,74.22,74.37,74.2,74.31,22371.0,61.112,61.2355,61.0956,61.1861,22371.0
2021-07-26 11:40:00,74.33,74.43,74.31,74.33,7843.0,61.2026,61.2849,61.1861,61.2026,7843.0
2021-07-26 11:45:00,74.33,74.39,74.3,74.35,8647.0,61.2026,61.252,61.1779,61.2191,8647.0
2021-07-26 11:50:00,74.35,74.58,74.34,74.56,48831.0,61.2191,61.4084,61.2108,61.392,48831.0
2021-07-26 11:55:00,74.58,74.6,74.31,74.38,57086.0,61.4084,61.4249,61.1861,61.2438,57086.0
2021-07-26 12:00:00,74.38,74.42,74.2,74.26,12662.0,61.2438,61.2767,61.0956,61.145,12662.0
2021-07-26 12:05:00,74.26,74.26,73.9,73.95,86199.0,61.145,61.145,60.8485,60.8897,86199.0
2021-07-26 12:10:00,73.95,74.02,73.83,74.01,20146.0,60.8897,60.9474,60.7909,60.9391,20146.0
2021-07-26 12:15:00,74.01,74.05,73.86,73.96,28342.0,60.9391,60.9721,60.8156,60.8979,28342.0
2021-07-26 12:20:00,73.98,74.02,73.84,73.92,17443.0,60.9144,60.9474,60.7991,60.865,17443.0
2021-07-26 12:25:00,73.96,74.1,73.92,74.05,22768.0,60.8979,61.0132,60.865,60.9721,22768.0
2021-07-26 12:30:00,74.03,74.17,74.0,74.13,43522.0,60.9556,61.0709,60.9309,61.0379,43522.0
2021-07-26 12:35:00,74.1,74.24,74.08,74.24,7683.0,61.0132,61.1285,60.9968,61.1285,7683.0
2021-07-26 12:40:00,74.19,74.21,74.08,74.16,20552.0,61.0873,61.1038,60.9968,61.0626,20552.0
2021-07-26 12:45:00,74.18,74.28,74.14,74.22,25946.0,61.0791,61.1614,61.0462,61.112,25946.0
2021-07-26 12:50:00,74.18,74.26,74.12,74.15,30252.0,61.0791,61.145,61.0297,61.0544,30252.0
2021-07-26 12:55:00,74.17,74.28,74.16,74.22,8166.0,61.0709,61.1614,61.0626,61.112,8166.0
2021-07-26 13:00:00,74.25,74.35,74.22,74.35,10082.0,61.1367,61.2191,61.112,61.2191,10082.0
2021-07-26 13:05:00,74.37,74.37,74.26,74.27,7756.0,61.2355,61.2355,61.145,61.1532,7756.0
2021-07-26 13:10:00,74.27,74.27,74.09,74.11,25972.0,61.1532,61.1532,61.005,61.0215,25972.0
2021-07-26 13:15:00,74.1,74.25,74.1,74.21,7318.0,61.0132,61.1367,61.0132,61.1038,7318.0
2021-07-26 13:20:00,74.21,74.23,74.17,74.19,12298.0,61.1038,61.1203,61.0709,61.0873,12298.0
2021-07-26 13:25:00,74.2,74.29,74.18,74.22,6071.0,61.0956,61.1697,61.0791,61.112,6071.0
2021-07-26 13:30:00,74.23,74.25,74.16,74.16,5576.0,61.1203,61.1367,61.0626,61.0626,5576.0
2021-07-26 13:35:00,74.19,74.22,74.08,74.08,16813.0,61.0873,61.112,60.9968,60.9968,16813.0
2021-07-26 13:40:00,74.04,74.1,73.98,74.03,40759.0,60.9638,61.0132,60.9144,60.9556,40759.0
2021-07-26 13:45:00,74.04,74.06,73.91,73.99,39006.0,60.9638,60.9803,60.8568,60.9226,39006.0
2021-07-26 13:50:00,73.98,73.99,73.83,73.95,47142.0,60.9144,60.9226,60.7909,60.8897,47142.0
2021-07-26 13:55:00,73.96,74.04,73.95,74.01,10343.0,60.8979,60.9638,60.8897,60.9391,10343.0
2021-07-26 14:00:00,74.0,74.07,73.98,74.0,15100.0,60.9309,60.9885,60.9144,60.9309,15100.0
2021-07-26 14:05:00,73.98,74.03,73.91,74.02,7453.0,60.9144,60.9556,60.8568,60.9474,7453.0
2021-07-26 14:10:00,74.02,74.09,73.98,74.03,26792.0,60.9474,61.005,60.9144,60.9556,26792.0
2021-07-26 14:15:00,74.04,74.1,73.93,74.1,14921.0,60.9638,61.0132,60.8732,61.0132,14921.0
2021-07-26 14:20:00,74.08,74.13,74.04,74.04,100204.0,60.9968,61.0379,60.9638,60.9638,100204.0
2021-07-26 14:25:00,74.05,74.06,73.86,73.99,66255.0,60.9721,60.9803,60.8156,60.9226,66255.0
2021-07-26 14:30:00,73.99,74.01,73.95,73.97,29808.0,60.9226,60.9391,60.8897,60.9062,29808.0
2021-07-26 14:35:00,73.98,73.99,73.92,73.92,22424.0,60.9144,60.9226,60.865,60.865,22424.0
2021-07-26 14:40:00,73.91,73.92,73.81,73.83,25045.0,60.8568,60.865,60.7744,60.7909,25045.0
2021-07-26 14:45:00,73.83,73.94,73.82,73.87,35887.0,60.7909,60.8815,60.7827,60.8238,35887.0
2021-07-26 14:50:00,73.85,74.0,73.76,73.97,112971.0,60.8074,60.9309,60.7333,60.9062,112971.0
2021-07-26 14:55:00,73.98,74.0,73.83,73.88,21142.0,60.9144,60.9309,60.7909,60.8321,21142.0
2021-07-26 15:00:00,73.89,73.98,73.85,73.94,17466.0,60.8403,60.9144,60.8074,60.8815,17466.0
2021-07-26 15:05:00,73.9,73.98,73.9,73.95,9968.0,60.8485,60.9144,60.8485,60.8897,9968.0
2021-07-26 15:10:00,73.94,73.97,73.9,73.97,14225.0,60.8815,60.9062,60.8485,60.9062,14225.0
2021-07-26 15:15:00,73.96,74.06,73.96,74.0,11972.0,60.8979,60.9803,60.8979,60.9309,11972.0
2021-07-26 15:20:00,74.01,74.11,74.0,74.09,11285.0,60.9391,61.0215,60.9309,61.005,11285.0
2021-07-26 15:25:00,74.09,74.13,74.07,74.09,13591.0,61.005,61.0379,60.9885,61.005,13591.0
2021-07-26 15:30:00,74.09,74.09,73.9,73.97,19510.0,61.005,61.005,60.8485,60.9062,19510.0
2021-07-26 15:35:00,73.98,74.1,73.96,74.09,22084.0,60.9144,61.0132,60.8979,61.005,22084.0
2021-07-26 15:40:00,74.09,74.12,74.02,74.09,47182.0,61.005,61.0297,60.9474,61.005,47182.0
2021-07-26 15:45:00,74.09,74.14,74.04,74.08,68086.0,61.005,61.0462,60.9638,60.9968,68086.0
2021-07-26 15:50:00,74.1,74.27,74.1,74.25,104366.0,61.0132,61.1532,61.0132,61.1367,104366.0
2021-07-26 15:55:00,74.25,74.25,74.06,74.18,184106.0,61.1367,61.1367,60.9803,61.0791,184106.0
2021-07-27 09:30:00,73.4,73.4,72.46,72.81,73599.0,60.4368,60.4368,59.6629,59.951,73599.0
2021-07-27 09:35:00,72.89,73.03,72.33,72.47,31536.0,60.0169,60.1322,59.5558,59.6711,31536.0
2021-07-27 09:40:00,72.47,73.01,72.42,72.78,17241.0,59.6711,60.1157,59.6299,59.9263,17241.0
2021-07-27 09:45:00,72.85,73.2,72.72,73.07,8668.0,59.984,60.2722,59.8769,60.1651,8668.0
2021-07-27 09:50:00,73.1,73.13,72.66,72.94,13767.0,60.1898,60.2145,59.8275,60.0581,13767.0
2021-07-27 09:55:00,72.93,72.96,72.36,72.51,19006.0,60.0499,60.0746,59.5805,59.704,19006.0
2021-07-27 10:00:00,72.49,72.58,72.22,72.23,98648.0,59.6876,59.7617,59.4652,59.4735,98648.0
2021-07-27 10:05:00,72.24,72.44,72.22,72.29,23422.0,59.4817,59.6464,59.4652,59.5229,23422.0
2021-07-27 10:10:00,72.25,72.28,71.85,71.97,30267.0,59.49,59.5147,59.1606,59.2594,30267.0
2021-07-27 10:15:00,71.96,72.3,71.82,72.29,33578.0,59.2512,59.5311,59.1359,59.5229,33578.0
2021-07-27 10:20:00,72.31,72.73,72.28,72.71,19768.0,59.5394,59.8852,59.5147,59.8687,19768.0
2021-07-27 10:25:00,72.68,73.01,72.57,72.94,17739.0,59.844,60.1157,59.7534,60.0581,17739.0
2021-07-27 10:30:00,72.9,72.98,72.64,72.65,15840.0,60.0252,60.091,59.8111,59.8193,15840.0
2021-07-27 10:35:00,72.67,72.85,72.64,72.75,121436.0,59.8358,59.984,59.8111,59.9016,121436.0
2021-07-27 10:40:00,72.73,72.78,72.52,72.6,33828.0,59.8852,59.9263,59.7123,59.7781,33828.0
2021-07-27 10:45:00,72.59,72.8,72.56,72.68,15178.0,59.7699,59.9428,59.7452,59.844,15178.0
2021-07-27 10:50:00,72.7,72.71,72.43,72.51,20053.0,59.8605,59.8687,59.6382,59.704,20053.0
2021-07-27 10:55:00,72.52,72.76,72.4,72.7,81221.0,59.7123,59.9099,59.6135,59.8605,81221.0
2021-07-27 11:00:00,72.71,72.91,72.54,72.82,277042.0,59.8687,60.0334,59.7287,59.9593,277042.0
2021-07-27 11:05:00,72.83,73.02,72.75,72.89,33072.0,59.9675,60.124,59.9016,60.0169,33072.0
2021-07-27 11:10:00,72.86,72.95,72.83,72.85,14704.0,59.9922,60.0663,59.9675,59.984,14704.0
2021-07-27 11:15:00,72.82,72.83,72.46,72.5,15681.0,59.9593,59.9675,59.6629,59.6958,15681.0
2021-07-27 11:20:00,72.49,72.51,72.32,72.37,24321.0,59.6876,59.704,59.5476,59.5888,24321.0
2021-07-27 11:25:00,72.38,72.48,72.33,72.48,12959.0,59.597,59.6793,59.5558,59.6793,12959.0
2021-07-27 11:30:00,72.5,72.5,72.18,72.42,21733.0,59.6958,59.6958,59.4323,59.6299,21733.0
2021-07-27 11:35:00,72.42,72.48,72.16,72.23,21810.0,59.6299,59.6793,59.4158,59.4735,21810.0
2021-07-27 11:40:00,72.14,72.42,72.14,72.27,15436.0,59.3994,59.6299,59.3994,59.5064,15436.0
2021-07-27 11:45:00,72.27,72.3,72.18,72.26,15250.0,59.5064,59.5311,59.4323,59.4982,15250.0
2021-07-27 11:50:00,72.31,72.31,72.19,72.25,36303.0,59.5394,59.5394,59.4405,59.49,36303.0
2021-07-27 11:55:00,72.24,72.44,72.21,72.34,45069.0,59.4817,59.6464,59.457,59.5641,45069.0
2021-07-27 12:00:00,72.33,72.33,72.09,72.14,21140.0,59.5558,59.5558,59.3582,59.3994,21140.0
2021-07-27 12:05:00,72.12,72.26,72.04,72.11,19668.0,59.3829,59.4982,59.317,59.3747,19668.0
2021-07-27 12:10:00,72.06,72.06,71.94,71.97,24154.0,59.3335,59.3335,59.2347,59.2594,24154.0
2021-07-27 12:15:00,71.97,72.01,71.89,71.97,8342.0,59.2594,59.2923,59.1935,59.2594,8342.0
2021-07-27 12:20:00,71.95,71.99,71.87,71.99,7743.0,59.2429,59.2759,59.1771,59.2759,7743.0
2021-07-27 12:25:00,72.01,72.02,71.92,71.95,16706.0,59.2923,59.3006,59.2182,59.2429,16706.0
2021-07-27 12:30:00,71.94,71.94,71.71,71.71,31157.0,59.2347,59.2347,59.0453,59.0453,31157.0
2021-07-27 12:35:00,71.73,71.87,71.7,71.73,12694.0,59.0618,59.1771,59.0371,59.0618,12694.0
2021-07-27 12:40:00,71.74,71.78,71.63,71.73,15709.0,59.07,59.103,58.9794,59.0618,15709.0
2021-07-27 12:45:00,71.72,71.97,71.69,71.97,19063.0,59.0536,59.2594,59.0289,59.2594,19063.0
2021-07-27 12:50:00,71.95,72.02,71.91,71.99,21721.0,59.2429,59.3006,59.21,59.2759,21721.0
2021-07-27 12:55:00,71.98,72.22,71.96,72.08,14733.0,59.2676,59.4652,59.2512,59.35,14733.0
2021-07-27 13:00:00,72.1,72.1,71.99,71.99,41464.0,59.3664,59.3664,59.2759,59.2759,41464.0
2021-07-27 13:05:00,72.01,72.28,71.88,72.27,15774.0,59.2923,59.5147,59.1853,59.5064,15774.0
2021-07-27 13:10:00,72.26,72.26,72.04,72.1,16441.0,59.4982,59.4982,59.317,59.3664,16441.0
2021-07-27 13:15:00,72.11,72.13,72.03,72.11,26582.0,59.3747,59.3911,59.3088,59.3747,26582.0
2021-07-27 13:20:00,72.1,72.11,72.01,72.01,17168.0,59.3664,59.3747,59.2923,59.2923,17168.0
2021-07-27 13:25:00,72.01,72.05,71.93,72.01,34474.0,59.2923,59.3253,59.2265,59.2923,34474.0
2021-07-27 13:30:00,71.99,72.09,71.93,72.09,29180.0,59.2759,59.3582,59.2265,59.3582,29180.0
2021-07-27 13:35:00,72.1,72.21,72.07,72.13,19135.0,59.3664,59.457,59.3417,59.3911,19135.0
2021-07-27 13:40:00,72.12,72.18,72.1,72.16,25847.0,59.3829,59.4323,59.3664,59.4158,25847.0
2021-07-27 13:45:00,72.16,72.16,72.09,72.14,32709.0,59.4158,59.4158,59.3582,59.3994,32709.0
2021-07-27 13:50:00,72.13,72.17,72.1,72.11,28112.0,59.3911,59.4241,59.3664,59.3747,28112.0
2021-07-27 13:55:00,72.12,72.13,72.05,72.07,18075.0,59.3829,59.3911,59.3253,59.3417,18075.0
2021-07-27 14:00:00,72.06,72.13,72.05,72.09,13640.0,59.3335,59.3911,59.3253,59.3582,13640.0
2021-07-27 14:05:00,72.14,72.19,72.05,72.19,29209.0,59.3994,59.4405,59.3253,59.4405,29209.0
2021-07-27 14:10:00,72.2,72.32,72.17,72.32,69552.0,59.4488,59.5476,59.4241,59.5476,69552.0
2021-07-27 14:15:00,72.32,72.45,72.28,72.41,33950.0,59.5476,59.6546,59.5147,59.6217,33950.0
2021-07-27 14:20:00,72.39,72.45,72.36,72.39,34336.0,59.6052,59.6546,59.5805,59.6052,34336.0
2021-07-27 14:25:00,72.39,72.4,72.32,72.35,23273.0,59.6052,59.6135,59.5476,59.5723,23273.0
2021-07-27 14:30:00,72.36,72.41,72.34,72.35,35934.0,59.5805,59.6217,59.5641,59.5723,35934.0
2021-07-27 14:35:00,72.36,72.55,72.36,72.43,150845.0,59.5805,59.737,59.5805,59.6382,150845.0
2021-07-27 14:40:00,72.45,72.55,72.34,72.55,216093.0,59.6546,59.737,59.5641,59.737,216093.0
2021-07-27 14:45:00,72.55,72.56,72.4,72.42,42082.0,59.737,59.7452,59.6135,59.6299,42082.0
2021-07-27 14:50:00,72.42,72.47,72.37,72.4,37106.0,59.6299,59.6711,59.5888,59.6135,37106.0
2021-07-27 14:55:00,72.39,72.5,72.39,72.45,29236.0,59.6052,59.6958,59.6052,59.6546,29236.0
2021-07-27 15:00:00,72.45,72.75,72.45,72.75,135294.0,59.6546,59.9016,59.6546,59.9016,135294.0
2021-07-27 15:05:00,72.74,72.89,72.72,72.85,29421.0,59.8934,60.0169,59.8769,59.984,29421.0
2021-07-27 15:10:00,72.84,72.85,72.69,72.71,22802.0,59.9758,59.984,59.8522,59.8687,22802.0
2021-07-27 15:15:00,72.7,72.76,72.62,72.64,14195.0,59.8605,59.9099,59.7946,59.8111,14195.0
2021-07-27 15:20:00,72.65,72.74,72.59,72.71,71821.0,59.8193,59.8934,59.7699,59.8687,71821.0
2021-07-27 15:25:00,72.69,72.76,72.66,72.73,18897.0,59.8522,59.9099,59.8275,59.8852,18897.0
2021-07-27 15:30:00,72.73,72.74,72.53,72.55,42313.0,59.8852,59.8934,59.7205,59.737,42313.0
2021-07-27 15:35:00,72.53,72.58,72.46,72.56,55184.0,59.7205,59.7617,59.6629,59.7452,55184.0
2021-07-27 15:40:00,72.57,72.65,72.52,72.63,263802.0,59.7534,59.8193,59.7123,59.8028,263802.0
2021-07-27 15:45:00,72.63,72.66,72.45,72.49,32429.0,59.8028,59.8275,59.6546,59.6876,32429.0
2021-07-27 15:50:00,72.5,72.68,72.49,72.49,171870.0,59.6958,59.844,59.6876,59.6876,171870.0
2021-07-27 15:55:00,72.49,72.81,72.49,72.73,412070.0,59.6876,59.951,59.6876,59.8852,412070.0
2021-07-28 09:30:00,73.28,73.51,72.81,73.22,58479.0,60.338,60.5274,59.951,60.2886,58479.0
2021-07-28 09:35:00,73.25,73.25,72.95,73.02,29590.0,60.3133,60.3133,60.0663,60.124,29590.0
2021-07-28 09:40:00,72.95,73.1,72.73,72.96,18008.0,60.0663,60.1898,59.8852,60.0746,18008.0
2021-07-28 09:45:00,72.95,73.18,72.76,73.04,38639.0,60.0663,60.2557,59.9099,60.1404,38639.0
2021-07-28 09:50:00,73.07,73.15,72.72,72.74,10435.0,60.1651,60.231,59.8769,59.8934,10435.0
2021-07-28 09:55:00,72.73,72.86,72.63,72.7,7696.0,59.8852,59.9922,59.8028,59.8605,7696.0
2021-07-28 10:00:00,72.7,72.75,72.35,72.49,36977.0,59.8605,59.9016,59.5723,59.6876,36977.0
2021-07-28 10:05:00,72.49,72.84,72.48,72.59,37196.0,59.6876,59.9758,59.6793,59.7699,37196.0
2021-07-28 10:10:00,72.61,72.66,72.39,72.43,24517.0,59.7864,59.8275,59.6052,59.6382,24517.0
2021-07-28 10:15:00,72.4,72.44,72.2,72.2,16184.0,59.6135,59.6464,59.4488,59.4488,16184.0
2021-07-28 10:20:00,72.25,72.62,72.24,72.42,31429.0,59.49,59.7946,59.4817,59.6299,31429.0
2021-07-28 10:25:00,72.42,72.44,72.14,72.19,11935.0,59.6299,59.6464,59.3994,59.4405,11935.0
2021-07-28 10:30:00,72.23,72.37,72.03,72.07,25334.0,59.4735,59.5888,59.3088,59.3417,25334.0
2021-07-28 10:35:00,72.07,72.29,71.76,71.76,72339.0,59.3417,59.5229,59.0865,59.0865,72339.0
2021-07-28 10:40:00,71.75,72.1,71.7,71.94,82113.0,59.0783,59.3664,59.0371,59.2347,82113.0
2021-07-28 10:45:00,71.9,72.39,71.9,72.15,38002.0,59.2018,59.6052,59.2018,59.4076,38002.0
2021-07-28 10:50:00,72.15,72.3,72.09,72.2,28846.0,59.4076,59.5311,59.3582,59.4488,28846.0
2021-07-28 10:55:00,72.16,72.21,72.11,72.2,18733.0,59.4158,59.457,59.3747,59.4488,18733.0
2021-07-28 11:00:00,72.18,72.45,72.16,72.38,35006.0,59.4323,59.6546,59.4158,59.597,35006.0
2021-07-28 11:05:00,72.39,72.42,72.2,72.25,24660.0,59.6052,59.6299,59.4488,59.49,24660.0
2021-07-28 11:10:00,72.27,72.49,72.21,72.48,45947.0,59.5064,59.6876,59.457,59.6793,45947.0
2021-07-28 11:15:00,72.51,72.51,72.38,72.4,30159.0,59.704,59.704,59.597,59.6135,30159.0
2021-07-28 11:20:00,72.41,72.62,72.4,72.54,75726.0,59.6217,59.7946,59.6135,59.7287,75726.0
2021-07-28 11:25:00,72.54,72.87,72.54,72.81,17201.0,59.7287,60.0005,59.7287,59.951,17201.0
2021-07-28 11:30:00,72.83,73.08,72.83,73.04,29977.0,59.9675,60.1734,59.9675,60.1404,29977.0
2021-07-28 11:35:00,73.01,73.05,72.92,72.98,15214.0,60.1157,60.1487,60.0416,60.091,15214.0
2021-07-28 11:40:00,73.04,73.08,72.98,73.05,13600.0,60.1404,60.1734,60.091,60.1487,13600.0
2021-07-28 11:45:00,73.04,73.12,73.02,73.04,10934.0,60.1404,60.2063,60.124,60.1404,10934.0
2021-07-28 11:50:00,73.06,73.28,73.04,73.22,41768.0,60.1569,60.338,60.1404,60.2886,41768.0
2021-07-28 11:55:00,73.25,73.26,73.05,73.13,15990.0,60.3133,60.3216,60.1487,60.2145,15990.0
2021-07-28 12:00:00,73.12,73.13,72.93,72.95,16167.0,60.2063,60.2145,60.0499,60.0663,16167.0
2021-07-28 12:05:00,72.98,73.1,72.96,73.08,20282.0,60.091,60.1898,60.0746,60.1734,20282.0
2021-07-28 12:10:00,73.08,73.12,73.01,73.09,7979.0,60.1734,60.2063,60.1157,60.1816,7979.0
2021-07-28 12:15:00,73.1,73.3,73.06,73.27,9304.0,60.1898,60.3545,60.1569,60.3298,9304.0
2021-07-28 12:20:00,73.27,73.32,73.18,73.19,14206.0,60.3298,60.371,60.2557,60.2639,14206.0
2021-07-28 12:25:00,73.13,73.17,73.03,73.11,13758.0,60.2145,60.2475,60.1322,60.1981,13758.0
2021-07-28 12:30:00,73.11,73.23,73.11,73.15,12080.0,60.1981,60.2969,60.1981,60.231,12080.0
2021-07-28 12:35:00,73.17,73.24,73.09,73.11,16591.0,60.2475,60.3051,60.1816,60.1981,16591.0
2021-07-28 12:40:00,73.11,73.22,73.07,73.2,30680.0,60.1981,60.2886,60.1651,60.2722,30680.0
2021-07-28 12:45:00,73.19,73.26,73.14,73.2,14694.0,60.2639,60.3216,60.2228,60.2722,14694.0
2021-07-28 12:50:00,73.2,73.24,73.12,73.12,15877.0,60.2722,60.3051,60.2063,60.2063,15877.0
2021-07-28 12:55:00,73.13,73.22,73.08,73.12,15083.0,60.2145,60.2886,60.1734,60.2063,15083.0
2021-07-28 13:00:00,73.14,73.49,73.14,73.42,17749.0,60.2228,60.511,60.2228,60.4533,17749.0
2021-07-28 13:05:00,73.39,73.44,73.21,73.23,12719.0,60.4286,60.4698,60.2804,60.2969,12719.0
2021-07-28 13:10:00,73.24,73.35,73.23,73.34,30754.0,60.3051,60.3957,60.2969,60.3874,30754.0
2021-07-28 13:15:00,73.33,73.37,73.22,73.28,10436.0,60.3792,60.4121,60.2886,60.338,10436.0
2021-07-28 13:20:00,73.3,73.31,73.15,73.19,15013.0,60.3545,60.3627,60.231,60.2639,15013.0
2021-07-28 13:25:00,73.17,73.26,73.08,73.15,13133.0,60.2475,60.3216,60.1734,60.231,13133.0
2021-07-28 13:30:00,73.16,73.29,73.12,73.12,13787.0,60.2392,60.3463,60.2063,60.2063,13787.0
2021-07-28 13:35:00,73.15,73.33,73.14,73.2,8463.0,60.231,60.3792,60.2228,60.2722,8463.0
2021-07-28 13:40:00,73.23,73.23,73.09,73.12,8662.0,60.2969,60.2969,60.1816,60.2063,8662.0
2021-07-28 13:45:00,73.11,73.12,73.02,73.12,10480.0,60.1981,60.2063,60.124,60.2063,10480.0
2021-07-28 13:50:00,73.11,73.16,73.05,73.08,7148.0,60.1981,60.2392,60.1487,60.1734,7148.0
2021-07-28 13:55:00,73.09,73.14,72.97,73.04,10480.0,60.1816,60.2228,60.0828,60.1404,10480.0
2021-07-28 14:00:00,73.01,73.4,73.01,73.36,29546.0,60.1157,60.4368,60.1157,60.4039,29546.0
2021-07-28 14:05:00,73.32,73.38,73.23,73.32,15773.0,60.371,60.4204,60.2969,60.371,15773.0
2021-07-28 14:10:00,73.37,73.37,73.19,73.25,21435.0,60.4121,60.4121,60.2639,60.3133,21435.0
2021-07-28 14:15:00,73.24,73.24,73.1,73.12,11070.0,60.3051,60.3051,60.1898,60.2063,11070.0
2021-07-28 14:20:00,73.12,73.22,73.12,73.17,9768.0,60.2063,60.2886,60.2063,60.2475,9768.0
2021-07-28 14:25:00,73.16,73.27,73.11,73.24,18156.0,60.2392,60.3298,60.1981,60.3051,18156.0
2021-07-28 14:30:00,73.25,73.34,73.22,73.34,18875.0,60.3133,60.3874,60.2886,60.3874,18875.0
2021-07-28 14:35:00,73.34,73.41,73.25,73.38,18467.0,60.3874,60.4451,60.3133,60.4204,18467.0
2021-07-28 14:40:00,73.36,73.5,73.35,73.47,12837.0,60.4039,60.5192,60.3957,60.4945,12837.0
2021-07-28 14:45:00,73.51,73.75,73.5,73.67,35005.0,60.5274,60.725,60.5192,60.6592,35005.0
2021-07-28 14:50:00,73.67,73.8,73.52,73.58,27016.0,60.6592,60.7662,60.5357,60.5851,27016.0
2021-07-28 14:55:00,73.56,73.61,73.51,73.58,50820.0,60.5686,60.6098,60.5274,60.5851,50820.0
2021-07-28 15:00:00,73.61,73.8,73.57,73.66,88842.0,60.6098,60.7662,60.5768,60.6509,88842.0
2021-07-28 15:05:00,73.68,73.74,73.51,73.6,37015.0,60.6674,60.7168,60.5274,60.6015,37015.0
2021-07-28 15:10:00,73.6,73.6,73.42,73.44,36320.0,60.6015,60.6015,60.4533,60.4698,36320.0
2021-07-28 15:15:00,73.45,73.48,73.25,73.32,49102.0,60.478,60.5027,60.3133,60.371,49102.0
2021-07-28 15:20:00,73.32,73.35,73.24,73.34,52505.0,60.371,60.3957,60.3051,60.3874,52505.0
2021-07-28 15:25:00,73.35,73.43,73.32,73.39,56472.0,60.3957,60.4616,60.371,60.4286,56472.0
2021-07-28 15:30:00,73.39,73.42,73.35,73.39,56434.0,60.4286,60.4533,60.3957,60.4286,56434.0
2021-07-28 15:35:00,73.39,73.42,73.15,73.17,55997.0,60.4286,60.4533,60.231,60.2475,55997.0
2021-07-28 15:40:00,73.16,73.21,73.0,73.05,51283.0,60.2392,60.2804,60.1075,60.1487,51283.0
2021-07-28 15:45:00,73.04,73.15,72.97,73.13,61583.0,60.1404,60.231,60.0828,60.2145,61583.0
2021-07-28 15:50:00,73.14,73.52,73.13,73.48,88772.0,60.2228,60.5357,60.2145,60.5027,88772.0
2021-07-28 15:55:00,73.48,73.51,73.29,73.29,136064.0,60.5027,60.5274,60.3463,60.3463,136064.0
2021-07-29 09:30:00,74.16,74.16,73.31,73.37,138913.0,61.0626,61.0626,60.3627,60.4121,138913.0
2021-07-29 09:35:00,73.34,73.45,73.12,73.32,71098.0,60.3874,60.478,60.2063,60.371,71098.0
2021-07-29 09:40:00,73.32,73.46,73.07,73.26,68005.0,60.371,60.4863,60.1651,60.3216,68005.0
2021-07-29 09:45:00,73.27,73.27,72.92,73.16,40100.0,60.3298,60.3298,60.0416,60.2392,40100.0
2021-07-29 09:50:00,73.19,73.34,72.88,72.89,24159.0,60.2639,60.3874,60.0087,60.0169,24159.0
2021-07-29 09:55:00,72.87,73.09,72.84,72.9,9383.0,60.0005,60.1816,59.9758,60.0252,9383.0
2021-07-29 10:00:00,72.91,73.14,72.8,73.13,60930.0,60.0334,60.2228,59.9428,60.2145,60930.0
2021-07-29 10:05:00,73.14,73.17,72.91,73.17,10927.0,60.2228,60.2475,60.0334,60.2475,10927.0
2021-07-29 10:10:00,73.19,73.4,73.1,73.4,10863.0,60.2639,60.4368,60.1898,60.4368,10863.0
2021-07-29 10:15:00,73.38,73.58,73.38,73.45,79581.0,60.4204,60.5851,60.4204,60.478,79581.0
2021-07-29 10:20:00,73.45,73.47,73.28,73.29,35152.0,60.478,60.4945,60.338,60.3463,35152.0
2021-07-29 10:25:00,73.27,73.4,73.18,73.27,9903.0,60.3298,60.4368,60.2557,60.3298,9903.0
2021-07-29 10:30:00,73.26,73.3,73.16,73.27,12548.0,60.3216,60.3545,60.2392,60.3298,12548.0
2021-07-29 10:35:00,73.38,73.46,73.32,73.42,80208.0,60.4204,60.4863,60.371,60.4533,80208.0
2021-07-29 10:40:00,73.44,73.5,73.36,73.47,41986.0,60.4698,60.5192,60.4039,60.4945,41986.0
2021-07-29 10:45:00,73.45,73.57,73.38,73.48,38145.0,60.478,60.5768,60.4204,60.5027,38145.0
2021-07-29 10:50:00,73.5,73.61,73.4,73.53,12660.0,60.5192,60.6098,60.4368,60.5439,12660.0
2021-07-29 10:55:00,73.53,73.73,73.39,73.73,31179.0,60.5439,60.7086,60.4286,60.7086,31179.0
2021-07-29 11:00:00,73.7,73.7,73.54,73.63,19894.0,60.6839,60.6839,60.5521,60.6262,19894.0
2021-07-29 11:05:00,73.62,73.69,73.55,73.65,91269.0,60.618,60.6756,60.5604,60.6427,91269.0
2021-07-29 11:10:00,73.64,73.81,73.62,73.78,81143.0,60.6345,60.7744,60.618,60.7497,81143.0
2021-07-29 11:15:00,73.79,73.91,73.67,73.9,59811.0,60.758,60.8568,60.6592,60.8485,59811.0
2021-07-29 11:20:00,73.88,74.05,73.88,74.0,49451.0,60.8321,60.9721,60.8321,60.9309,49451.0
2021-07-29 11:25:00,74.0,74.02,73.84,73.85,25635.0,60.9309,60.9474,60.7991,60.8074,25635.0
2021-07-29 11:30:00,73.86,74.0,73.82,73.99,31731.0,60.8156,60.9309,60.7827,60.9226,31731.0
2021-07-29 11:35:00,74.03,74.18,74.01,74.07,21509.0,60.9556,61.0791,60.9391,60.9885,21509.0
2021-07-29 11:40:00,74.1,74.1,73.99,74.04,43010.0,61.0132,61.0132,60.9226,60.9638,43010.0
2021-07-29 11:45:00,74.05,74.23,73.97,74.23,31041.0,60.9721,61.1203,60.9062,61.1203,31041.0
2021-07-29 11:50:00,74.23,74.25,74.06,74.07,18308.0,61.1203,61.1367,60.9803,60.9885,18308.0
2021-07-29 11:55:00,74.11,74.15,73.99,74.0,28959.0,61.0215,61.0544,60.9226,60.9309,28959.0
2021-07-29 12:00:00,74.02,74.18,74.0,74.08,41610.0,60.9474,61.0791,60.9309,60.9968,41610.0
2021-07-29 12:05:00,74.11,74.15,74.04,74.11,12709.0,61.0215,61.0544,60.9638,61.0215,12709.0
2021-07-29 12:10:00,74.1,74.1,73.99,73.99,9227.0,61.0132,61.0132,60.9226,60.9226,9227.0
2021-07-29 12:15:00,74.03,74.05,73.96,74.03,50194.0,60.9556,60.9721,60.8979,60.9556,50194.0
2021-07-29 12:20:00,74.03,74.08,73.96,73.97,63472.0,60.9556,60.9968,60.8979,60.9062,63472.0
2021-07-29 12:25:00,73.96,74.09,73.93,74.03,14046.0,60.8979,61.005,60.8732,60.9556,14046.0
2021-07-29 12:30:00,74.04,74.06,73.96,74.01,52589.0,60.9638,60.9803,60.8979,60.9391,52589.0
2021-07-29 12:35:00,74.0,74.01,73.92,73.96,19396.0,60.9309,60.9391,60.865,60.8979,19396.0
2021-07-29 12:40:00,73.98,74.0,73.87,73.92,16226.0,60.9144,60.9309,60.8238,60.865,16226.0
2021-07-29 12:45:00,73.91,73.92,73.77,73.8,7725.0,60.8568,60.865,60.7415,60.7662,7725.0
2021-07-29 12:50:00,73.84,73.85,73.77,73.8,8203.0,60.7991,60.8074,60.7415,60.7662,8203.0
2021-07-29 12:55:00,73.81,73.91,73.79,73.9,8936.0,60.7744,60.8568,60.758,60.8485,8936.0
2021-07-29 13:00:00,73.92,74.02,73.91,74.01,32779.0,60.865,60.9474,60.8568,60.9391,32779.0
2021-07-29 13:05:00,74.0,74.03,73.95,73.95,25558.0,60.9309,60.9556,60.8897,60.8897,25558.0
2021-07-29 13:10:00,73.95,74.03,73.95,73.99,9252.0,60.8897,60.9556,60.8897,60.9226,9252.0
2021-07-29 13:15:00,74.0,74.0,73.92,74.0,14543.0,60.9309,60.9309,60.865,60.9309,14543.0
2021-07-29 13:20:00,74.0,74.0,73.89,73.95,8715.0,60.9309,60.9309,60.8403,60.8897,8715.0
2021-07-29 13:25:00,73.96,74.01,73.95,74.0,9542.0,60.8979,60.9391,60.8897,60.9309,9542.0
2021-07-29 13:30:00,73.98,73.98,73.81,73.81,7396.0,60.9144,60.9144,60.7744,60.7744,7396.0
2021-07-29 13:35:00,73.82,73.85,73.72,73.73,9910.0,60.7827,60.8074,60.7003,60.7086,9910.0
2021-07-29 13:40:00,73.73,73.75,73.62,73.62,13527.0,60.7086,60.725,60.618,60.618,13527.0
2021-07-29 13:45:00,73.62,73.8,73.62,73.8,12215.0,60.618,60.7662,60.618,60.7662,12215.0
2021-07-29 13:50:00,73.8,73.86,73.75,73.78,10711.0,60.7662,60.8156,60.725,60.7497,10711.0
2021-07-29 13:55:00,73.78,73.78,73.55,73.6,14393.0,60.7497,60.7497,60.5604,60.6015,14393.0
2021-07-29 14:00:00,73.62,73.62,73.49,73.51,9869.0,60.618,60.618,60.511,60.5274,9869.0
2021-07-29 14:05:00,73.51,73.58,73.46,73.54,13482.0,60.5274,60.5851,60.4863,60.5521,13482.0
2021-07-29 14:10:00,73.53,73.56,73.47,73.55,9904.0,60.5439,60.5686,60.4945,60.5604,9904.0
2021-07-29 14:15:00,73.58,73.64,73.52,73.64,10591.0,60.5851,60.6345,60.5357,60.6345,10591.0
2021-07-29 14:20:00,73.67,73.71,73.64,73.7,11115.0,60.6592,60.6921,60.6345,60.6839,11115.0
2021-07-29 14:25:00,73.69,73.8,73.68,73.78,44780.0,60.6756,60.7662,60.6674,60.7497,44780.0
2021-07-29 14:30:00,73.79,73.8,73.71,73.76,17090.0,60.758,60.7662,60.6921,60.7333,17090.0
2021-07-29 14:35:00,73.77,73.78,73.6,73.61,23919.0,60.7415,60.7497,60.6015,60.6098,23919.0
2021-07-29 14:40:00,73.6,73.7,73.56,73.69,11884.0,60.6015,60.6839,60.5686,60.6756,11884.0
2021-07-29 14:45:00,73.68,73.71,73.63,73.66,9072.0,60.6674,60.6921,60.6262,60.6509,9072.0
2021-07-29 14:50:00,73.67,73.74,73.65,73.72,24965.0,60.6592,60.7168,60.6427,60.7003,24965.0
2021-07-29 14:55:00,73.74,73.8,73.69,73.72,28827.0,60.7168,60.7662,60.6756,60.7003,28827.0
2021-07-29 15:00:00,73.72,73.74,73.54,73.55,16107.0,60.7003,60.7168,60.5521,60.5604,16107.0
2021-07-29 15:05:00,73.53,73.6,73.48,73.56,29492.0,60.5439,60.6015,60.5027,60.5686,29492.0
2021-07-29 15:10:00,73.56,73.67,73.56,73.63,16457.0,60.5686,60.6592,60.5686,60.6262,16457.0
2021-07-29 15:15:00,73.63,73.69,73.56,73.58,17904.0,60.6262,60.6756,60.5686,60.5851,17904.0
2021-07-29 15:20:00,73.6,73.74,73.6,73.66,21438.0,60.6015,60.7168,60.6015,60.6509,21438.0
2021-07-29 15:25:00,73.66,73.7,73.54,73.55,39156.0,60.6509,60.6839,60.5521,60.5604,39156.0
2021-07-29 15:30:00,73.55,73.66,73.55,73.55,17063.0,60.5604,60.6509,60.5604,60.5604,17063.0
2021-07-29 15:35:00,73.59,73.73,73.59,73.68,47015.0,60.5933,60.7086,60.5933,60.6674,47015.0
2021-07-29 15:40:00,73.69,73.7,73.61,73.69,21685.0,60.6756,60.6839,60.6098,60.6756,21685.0
2021-07-29 15:45:00,73.67,73.74,73.63,73.67,35167.0,60.6592,60.7168,60.6262,60.6592,35167.0
2021-07-29 15:50:00,73.7,73.74,73.62,73.66,57893.0,60.6839,60.7168,60.618,60.6509,57893.0
2021-07-29 15:55:00,73.68,73.75,73.54,73.71,158645.0,60.6674,60.725,60.5521,60.6921,158645.0
2021-07-30 09:30:00,73.17,73.34,72.85,72.91,111933.0,60.2475,60.3874,59.984,60.0334,111933.0
2021-07-30 09:35:00,72.88,73.08,72.64,72.89,23683.0,60.0087,60.1734,59.8111,60.0169,23683.0
2021-07-30 09:40:00,72.81,73.02,72.74,72.79,35974.0,59.951,60.124,59.8934,59.9346,35974.0
2021-07-30 09:45:00,72.81,73.36,72.8,73.23,54270.0,59.951,60.4039,59.9428,60.2969,54270.0
2021-07-30 09:50:00,73.25,73.29,72.95,73.2,56132.0,60.3133,60.3463,60.0663,60.2722,56132.0
2021-07-30 09:55:00,73.2,73.24,72.96,72.97,30829.0,60.2722,60.3051,60.0746,60.0828,30829.0
2021-07-30 10:00:00,72.96,73.11,72.87,73.07,21606.0,60.0746,60.1981,60.0005,60.1651,21606.0
2021-07-30 10:05:00,73.08,73.24,72.95,73.18,34987.0,60.1734,60.3051,60.0663,60.2557,34987.0
2021-07-30 10:10:00,73.18,73.18,72.97,73.02,32069.0,60.2557,60.2557,60.0828,60.124,32069.0
2021-07-30 10:15:00,73.01,73.06,72.73,72.73,16307.0,60.1157,60.1569,59.8852,59.8852,16307.0
2021-07-30 10:20:00,72.72,72.81,72.67,72.71,13877.0,59.8769,59.951,59.8358,59.8687,13877.0
2021-07-30 10:25:00,72.72,72.77,72.58,72.65,24007.0,59.8769,59.9181,59.7617,59.8193,24007.0
2021-07-30 10:30:00,72.64,72.79,72.6,72.67,14147.0,59.8111,59.9346,59.7781,59.8358,14147.0
2021-07-30 10:35:00,72.69,72.69,72.48,72.5,38310.0,59.8522,59.8522,59.6793,59.6958,38310.0
2021-07-30 10:40:00,72.52,72.56,72.08,72.17,36058.0,59.7123,59.7452,59.35,59.4241,36058.0
2021-07-30 10:45:00,72.21,72.38,72.21,72.31,23638.0,59.457,59.597,59.457,59.5394,23638.0
2021-07-30 10:50:00,72.3,72.49,72.21,72.39,19440.0,59.5311,59.6876,59.457,59.6052,19440.0
2021-07-30 10:55:00,72.35,72.42,72.28,72.28,13702.0,59.5723,59.6299,59.5147,59.5147,13702.0
2021-07-30 11:00:00,72.27,72.34,72.23,72.3,11956.0,59.5064,59.5641,59.4735,59.5311,11956.0
2021-07-30 11:05:00,72.3,72.53,72.26,72.41,11195.0,59.5311,59.7205,59.4982,59.6217,11195.0
2021-07-30 11:10:00,72.41,72.64,72.4,72.61,9717.0,59.6217,59.8111,59.6135,59.7864,9717.0
2021-07-30 11:15:00,72.63,72.69,72.58,72.65,9395.0,59.8028,59.8522,59.7617,59.8193,9395.0
2021-07-30 11:20:00,72.69,72.74,72.6,72.62,18531.0,59.8522,59.8934,59.7781,59.7946,18531.0
2021-07-30 11:25:00,72.6,72.61,72.44,72.48,13560.0,59.7781,59.7864,59.6464,59.6793,13560.0
2021-07-30 11:30:00,72.48,72.55,72.4,72.41,14574.0,59.6793,59.737,59.6135,59.6217,14574.0
2021-07-30 11:35:00,72.42,72.48,72.15,72.15,14139.0,59.6299,59.6793,59.4076,59.4076,14139.0
2021-07-30 11:40:00,72.14,72.33,72.11,72.33,20115.0,59.3994,59.5558,59.3747,59.5558,20115.0
2021-07-30 11:45:00,72.35,72.42,72.27,72.27,18545.0,59.5723,59.6299,59.5064,59.5064,18545.0
2021-07-30 11:50:00,72.32,72.52,72.31,72.45,12917.0,59.5476,59.7123,59.5394,59.6546,12917.0
2021-07-30 11:55:00,72.44,72.53,72.41,72.53,11262.0,59.6464,59.7205,59.6217,59.7205,11262.0
2021-07-30 12:00:00,72.54,72.62,72.49,72.55,42020.0,59.7287,59.7946,59.6876,59.737,42020.0
2021-07-30 12:05:00,72.55,72.63,72.49,72.61,41930.0,59.737,59.8028,59.6876,59.7864,41930.0
2021-07-30 12:10:00,72.62,72.69,72.58,72.69,25928.0,59.7946,59.8522,59.7617,59.8522,25928.0
2021-07-30 12:15:00,72.69,72.73,72.63,72.71,32757.0,59.8522,59.8852,59.8028,59.8687,32757.0
2021-07-30 12:20:00,72.71,72.71,72.6,72.64,16860.0,59.8687,59.8687,59.7781,59.8111,16860.0
2021-07-30 12:25:00,72.64,72.73,72.6,72.62,15357.0,59.8111,59.8852,59.7781,59.7946,15357.0
2021-07-30 12:30:00,72.63,72.63,72.51,72.56,21605.0,59.8028,59.8028,59.704,59.7452,21605.0
2021-07-30 12:35:00,72.56,72.6,72.46,72.6,15667.0,59.7452,59.7781,59.6629,59.7781,15667.0
2021-07-30 12:40:00,72.6,72.63,72.49,72.5,21825.0,59.7781,59.8028,59.6876,59.6958,21825.0
2021-07-30 12:45:00,72.5,72.53,72.37,72.42,17823.0,59.6958,59.7205,59.5888,59.6299,17823.0
2021-07-30 12:50:00,72.41,72.55,72.41,72.44,19105.0,59.6217,59.737,59.6217,59.6464,19105.0
2021-07-30 12:55:00,72.45,72.46,72.32,72.33,9590.0,59.6546,59.6629,59.5476,59.5558,9590.0
2021-07-30 13:00:00,72.33,72.33,72.15,72.18,24912.0,59.5558,59.5558,59.4076,59.4323,24912.0
2021-07-30 13:05:00,72.16,72.21,72.15,72.18,16182.0,59.4158,59.457,59.4076,59.4323,16182.0
2021-07-30 13:10:00,72.19,72.34,72.17,72.34,15401.0,59.4405,59.5641,59.4241,59.5641,15401.0
2021-07-30 13:15:00,72.33,72.38,72.24,72.36,14521.0,59.5558,59.597,59.4817,59.5805,14521.0
2021-07-30 13:20:00,72.36,72.38,72.22,72.22,10503.0,59.5805,59.597,59.4652,59.4652,10503.0
2021-07-30 13:25:00,72.21,72.26,72.16,72.25,15347.0,59.457,59.4982,59.4158,59.49,15347.0
2021-07-30 13:30:00,72.24,72.27,72.15,72.2,15354.0,59.4817,59.5064,59.4076,59.4488,15354.0
2021-07-30 13:35:00,72.19,72.36,72.17,72.36,13936.0,59.4405,59.5805,59.4241,59.5805,13936.0
2021-07-30 13:40:00,72.36,72.47,72.35,72.4,16641.0,59.5805,59.6711,59.5723,59.6135,16641.0
2021-07-30 13:45:00,72.39,72.47,72.33,72.42,15527.0,59.6052,59.6711,59.5558,59.6299,15527.0
2021-07-30 13:50:00,72.42,72.47,72.39,72.44,12599.0,59.6299,59.6711,59.6052,59.6464,12599.0
2021-07-30 13:55:00,72.45,72.48,72.4,72.48,13984.0,59.6546,59.6793,59.6135,59.6793,13984.0
2021-07-30 14:00:00,72.5,72.51,72.38,72.39,16918.0,59.6958,59.704,59.597,59.6052,16918.0
2021-07-30 14:05:00,72.39,72.49,72.3,72.47,28040.0,59.6052,59.6876,59.5311,59.6711,28040.0
2021-07-30 14:10:00,72.47,72.6,72.45,72.6,14305.0,59.6711,59.7781,59.6546,59.7781,14305.0
2021-07-30 14:15:00,72.61,72.79,72.57,72.78,20995.0,59.7864,59.9346,59.7534,59.9263,20995.0
2021-07-30 14:20:00,72.79,72.8,72.67,72.69,20643.0,59.9346,59.9428,59.8358,59.8522,20643.0
2021-07-30 14:25:00,72.71,72.72,72.54,72.55,15461.0,59.8687,59.8769,59.7287,59.737,15461.0
2021-07-30 14:30:00,72.55,72.64,72.48,72.52,27543.0,59.737,59.8111,59.6793,59.7123,27543.0
2021-07-30 14:35:00,72.52,72.53,72.41,72.43,17125.0,59.7123,59.7205,59.6217,59.6382,17125.0
2021-07-30 14:40:00,72.42,72.59,72.42,72.5,35161.0,59.6299,59.7699,59.6299,59.6958,35161.0
2021-07-30 14:45:00,72.51,72.62,72.51,72.55,18344.0,59.704,59.7946,59.704,59.737,18344.0
2021-07-30 14:50:00,72.56,72.67,72.56,72.65,15749.0,59.7452,59.8358,59.7452,59.8193,15749.0
2021-07-30 14:55:00,72.64,72.74,72.6,72.73,20447.0,59.8111,59.8934,59.7781,59.8852,20447.0
2021-07-30 15:00:00,72.73,72.84,72.69,72.83,20620.0,59.8852,59.9758,59.8522,59.9675,20620.0
2021-07-30 15:05:00,72.82,72.84,72.78,72.78,27027.0,59.9593,59.9758,59.9263,59.9263,27027.0
2021-07-30 15:10:00,72.79,72.8,72.7,72.73,40294.0,59.9346,59.9428,59.8605,59.8852,40294.0
2021-07-30 15:15:00,72.75,72.8,72.71,72.71,40833.0,59.9016,59.9428,59.8687,59.8687,40833.0
2021-07-30 15:20:00,72.71,72.72,72.61,72.63,23154.0,59.8687,59.8769,59.7864,59.8028,23154.0
2021-07-30 15:25:00,72.63,72.76,72.6,72.67,53378.0,59.8028,59.9099,59.7781,59.8358,53378.0
2021-07-30 15:30:00,72.67,72.74,72.65,72.71,32955.0,59.8358,59.8934,59.8193,59.8687,32955.0
2021-07-30 15:35:00,72.7,72.84,72.7,72.73,76909.0,59.8605,59.9758,59.8605,59.8852,76909.0
2021-07-30 15:40:00,72.74,72.78,72.63,72.64,51124.0,59.8934,59.9263,59.8028,59.8111,51124.0
2021-07-30 15:45:00,72.64,72.74,72.59,72.73,64479.0,59.8111,59.8934,59.7699,59.8852,64479.0
2021-07-30 15:50:00,72.74,72.89,72.69,72.81,84574.0,59.8934,60.0169,59.8522,59.951,84574.0
2021-07-30 15:55:00,72.81,72.93,72.78,72.86,194462.0,59.951,60.0499,59.9263,59.9922,194462.0
2021-08-02 09:30:00,72.83,73.3,72.55,73.03,159321.0,59.9675,60.3545,59.737,60.1322,159321.0
2021-08-02 09:35:00,73.03,73.23,72.97,73.1,82959.0,60.1322,60.2969,60.0828,60.1898,82959.0
2021-08-02 09:40:00,73.15,73.6,73.11,73.58,110220.0,60.231,60.6015,60.1981,60.5851,110220.0
2021-08-02 09:45:00,73.58,74.19,73.58,74.19,94722.0,60.5851,61.0873,60.5851,61.0873,94722.0
2021-08-02 09:50:00,74.22,74.28,73.91,73.99,64146.0,61.112,61.1614,60.8568,60.9226,64146.0
2021-08-02 09:55:00,73.99,74.14,73.87,74.05,154836.0,60.9226,61.0462,60.8238,60.9721,154836.0
2021-08-02 10:00:00,74.05,74.39,73.93,73.98,122148.0,60.9721,61.252,60.8732,60.9144,122148.0
2021-08-02 10:05:00,74.0,74.1,73.86,73.9,53994.0,60.9309,61.0132,60.8156,60.8485,53994.0
2021-08-02 10:10:00,73.92,74.03,73.58,73.73,22463.0,60.865,60.9556,60.5851,60.7086,22463.0
2021-08-02 10:15:00,73.73,73.83,73.56,73.58,23810.0,60.7086,60.7909,60.5686,60.5851,23810.0
2021-08-02 10:20:00,73.56,73.64,73.43,73.59,64121.0,60.5686,60.6345,60.4616,60.5933,64121.0
2021-08-02 10:25:00,73.58,73.62,73.37,73.43,103491.0,60.5851,60.618,60.4121,60.4616,103491.0
2021-08-02 10:30:00,73.38,73.59,73.38,73.58,48823.0,60.4204,60.5933,60.4204,60.5851,48823.0
2021-08-02 10:35:00,73.63,73.68,73.34,73.39,10429.0,60.6262,60.6674,60.3874,60.4286,10429.0
2021-08-02 10:40:00,73.36,73.36,73.02,73.11,14237.0,60.4039,60.4039,60.124,60.1981,14237.0
2021-08-02 10:45:00,73.14,73.33,73.01,73.04,17446.0,60.2228,60.3792,60.1157,60.1404,17446.0
2021-08-02 10:50:00,73.02,73.13,72.88,72.96,66901.0,60.124,60.2145,60.0087,60.0746,66901.0
2021-08-02 10:55:00,72.9,72.9,72.54,72.64,40456.0,60.0252,60.0252,59.7287,59.8111,40456.0
2021-08-02 11:00:00,72.64,72.73,72.56,72.67,32189.0,59.8111,59.8852,59.7452,59.8358,32189.0
2021-08-02 11:05:00,72.66,72.66,72.38,72.41,51072.0,59.8275,59.8275,59.597,59.6217,51072.0
2021-08-02 11:10:00,72.39,72.64,72.35,72.48,67701.0,59.6052,59.8111,59.5723,59.6793,67701.0
2021-08-02 11:15:00,72.47,72.55,72.15,72.17,89064.0,59.6711,59.737,59.4076,59.4241,89064.0
2021-08-02 11:20:00,72.15,72.16,72.0,72.06,24420.0,59.4076,59.4158,59.2841,59.3335,24420.0
2021-08-02 11:25:00,72.06,72.06,71.9,71.95,46938.0,59.3335,59.3335,59.2018,59.2429,46938.0
2021-08-02 11:30:00,71.95,71.95,71.68,71.79,36578.0,59.2429,59.2429,59.0206,59.1112,36578.0
2021-08-02 11:35:00,71.8,71.84,71.57,71.82,53007.0,59.1194,59.1524,58.93,59.1359,53007.0
2021-08-02 11:40:00,71.78,71.8,71.66,71.7,59092.0,59.103,59.1194,59.0042,59.0371,59092.0
2021-08-02 11:45:00,71.71,71.95,71.69,71.94,43835.0,59.0453,59.2429,59.0289,59.2347,43835.0
2021-08-02 11:50:00,71.94,71.99,71.69,71.84,126062.0,59.2347,59.2759,59.0289,59.1524,126062.0
2021-08-02 11:55:00,71.86,71.88,71.62,71.62,48062.0,59.1688,59.1853,58.9712,58.9712,48062.0
2021-08-02 12:00:00,71.61,71.66,71.42,71.49,47308.0,58.963,59.0042,58.8065,58.8642,47308.0
2021-08-02 12:05:00,71.48,71.6,71.38,71.52,31569.0,58.8559,58.9547,58.7736,58.8889,31569.0
2021-08-02 12:10:00,71.51,71.69,71.51,71.68,44339.0,58.8806,59.0289,58.8806,59.0206,44339.0
2021-08-02 12:15:00,71.69,71.9,71.69,71.73,23291.0,59.0289,59.2018,59.0289,59.0618,23291.0
2021-08-02 12:20:00,71.75,71.75,71.54,71.62,42229.0,59.0783,59.0783,58.9053,58.9712,42229.0
2021-08-02 12:25:00,71.58,71.83,71.53,71.82,19209.0,58.9383,59.1441,58.8971,59.1359,19209.0
2021-08-02 12:30:00,71.84,72.08,71.82,72.07,9075.0,59.1524,59.35,59.1359,59.3417,9075.0
2021-08-02 12:35:00,72.03,72.28,72.0,72.27,16664.0,59.3088,59.5147,59.2841,59.5064,16664.0
2021-08-02 12:40:00,72.26,72.39,72.24,72.31,18049.0,59.4982,59.6052,59.4817,59.5394,18049.0
2021-08-02 12:45:00,72.32,72.33,72.24,72.27,8711.0,59.5476,59.5558,59.4817,59.5064,8711.0
2021-08-02 12:50:00,72.28,72.36,72.18,72.3,11514.0,59.5147,59.5805,59.4323,59.5311,11514.0
2021-08-02 12:55:00,72.31,72.33,72.21,72.31,16091.0,59.5394,59.5558,59.457,59.5394,16091.0
2021-08-02 13:00:00,72.33,72.35,72.01,72.04,10636.0,59.5558,59.5723,59.2923,59.317,10636.0
2021-08-02 13:05:00,72.06,72.08,72.0,72.03,10239.0,59.3335,59.35,59.2841,59.3088,10239.0
2021-08-02 13:10:00,72.03,72.34,72.02,72.33,16417.0,59.3088,59.5641,59.3006,59.5558,16417.0
2021-08-02 13:15:00,72.32,72.4,72.2,72.39,22817.0,59.5476,59.6135,59.4488,59.6052,22817.0
2021-08-02 13:20:00,72.39,72.46,72.38,72.38,14381.0,59.6052,59.6629,59.597,59.597,14381.0
2021-08-02 13:25:00,72.37,72.43,72.31,72.34,18299.0,59.5888,59.6382,59.5394,59.5641,18299.0
2021-08-02 13:30:00,72.39,72.46,72.24,72.45,16609.0,59.6052,59.6629,59.4817,59.6546,16609.0
2021-08-02 13:35:00,72.45,72.55,72.41,72.41,15730.0,59.6546,59.737,59.6217,59.6217,15730.0
2021-08-02 13:40:00,72.45,72.51,72.43,72.43,8857.0,59.6546,59.704,59.6382,59.6382,8857.0
2021-08-02 13:45:00,72.41,72.44,72.28,72.28,40299.0,59.6217,59.6464,59.5147,59.5147,40299.0
2021-08-02 13:50:00,72.3,72.36,72.18,72.22,9153.0,59.5311,59.5805,59.4323,59.4652,9153.0
2021-08-02 13:55:00,72.24,72.34,72.21,72.32,15502.0,59.4817,59.5641,59.457,59.5476,15502.0
2021-08-02 14:00:00,72.31,72.33,72.23,72.23,9372.0,59.5394,59.5558,59.4735,59.4735,9372.0
2021-08-02 14:05:00,72.25,72.43,72.25,72.38,35695.0,59.49,59.6382,59.49,59.597,35695.0
2021-08-02 14:10:00,72.4,72.64,72.4,72.63,25161.0,59.6135,59.8111,59.6135,59.8028,25161.0
2021-08-02 14:15:00,72.63,72.64,72.51,72.51,7087.0,59.8028,59.8111,59.704,59.704,7087.0
2021-08-02 14:20:00,72.53,72.59,72.47,72.51,10608.0,59.7205,59.7699,59.6711,59.704,10608.0
2021-08-02 14:25:00,72.49,72.64,72.45,72.62,9473.0,59.6876,59.8111,59.6546,59.7946,9473.0
2021-08-02 14:30:00,72.63,72.63,72.46,72.48,25663.0,59.8028,59.8028,59.6629,59.6793,25663.0
2021-08-02 14:35:00,72.49,72.64,72.48,72.64,34549.0,59.6876,59.8111,59.6793,59.8111,34549.0
2021-08-02 14:40:00,72.68,72.68,72.49,72.54,34466.0,59.844,59.844,59.6876,59.7287,34466.0
2021-08-02 14:45:00,72.54,72.65,72.49,72.62,9537.0,59.7287,59.8193,59.6876,59.7946,9537.0
2021-08-02 14:50:00,72.64,72.69,72.58,72.61,13627.0,59.8111,59.8522,59.7617,59.7864,13627.0
2021-08-02 14:55:00,72.6,72.61,72.5,72.58,22107.0,59.7781,59.7864,59.6958,59.7617,22107.0
2021-08-02 15:00:00,72.58,72.64,72.52,72.55,25102.0,59.7617,59.8111,59.7123,59.737,25102.0
2021-08-02 15:05:00,72.58,72.63,72.51,72.53,18359.0,59.7617,59.8028,59.704,59.7205,18359.0
2021-08-02 15:10:00,72.52,72.56,72.43,72.48,34906.0,59.7123,59.7452,59.6382,59.6793,34906.0
2021-08-02 15:15:00,72.47,72.56,72.45,72.5,25527.0,59.6711,59.7452,59.6546,59.6958,25527.0
2021-08-02 15:20:00,72.5,72.52,72.42,72.5,28099.0,59.6958,59.7123,59.6299,59.6958,28099.0
2021-08-02 15:25:00,72.5,72.51,72.33,72.34,32681.0,59.6958,59.704,59.5558,59.5641,32681.0
2021-08-02 15:30:00,72.34,72.34,72.07,72.15,50257.0,59.5641,59.5641,59.3417,59.4076,50257.0
2021-08-02 15:35:00,72.16,72.21,71.91,71.93,47959.0,59.4158,59.457,59.21,59.2265,47959.0
2021-08-02 15:40:00,71.92,71.92,71.69,71.74,63450.0,59.2182,59.2182,59.0289,59.07,63450.0
2021-08-02 15:45:00,71.75,71.81,71.61,71.69,76168.0,59.0783,59.1277,58.963,59.0289,76168.0
2021-08-02 15:50:00,71.68,71.74,71.52,71.63,99280.0,59.0206,59.07,58.8889,58.9794,99280.0
2021-08-02 15:55:00,71.62,71.72,71.54,71.61,225456.0,58.9712,59.0536,58.9053,58.963,225456.0
2021-08-03 09:30:00,71.38,72.72,71.09,72.55,111598.0,58.7736,59.8769,58.5348,59.737,111598.0
2021-08-03 09:35:00,72.51,72.51,71.27,71.54,30046.0,59.704,59.704,58.683,58.9053,30046.0
2021-08-03 09:40:00,71.48,71.95,71.3,71.53,22321.0,58.8559,59.2429,58.7077,58.8971,22321.0
2021-08-03 09:45:00,71.5,71.5,70.92,71.02,36649.0,58.8724,58.8724,58.3948,58.4772,36649.0
2021-08-03 09:50:00,71.03,71.3,70.87,71.25,54802.0,58.4854,58.7077,58.3537,58.6666,54802.0
2021-08-03 09:55:00,71.22,71.67,71.06,71.43,22639.0,58.6419,59.0124,58.5101,58.8148,22639.0
2021-08-03 10:00:00,71.45,72.26,71.45,72.13,21624.0,58.8312,59.4982,58.8312,59.3911,21624.0
2021-08-03 10:05:00,72.16,72.49,72.16,72.27,37866.0,59.4158,59.6876,59.4158,59.5064,37866.0
2021-08-03 10:10:00,72.27,72.38,72.04,72.12,16591.0,59.5064,59.597,59.317,59.3829,16591.0
2021-08-03 10:15:00,72.14,72.66,72.14,72.56,30086.0,59.3994,59.8275,59.3994,59.7452,30086.0
2021-08-03 10:20:00,72.57,72.68,72.45,72.64,25394.0,59.7534,59.844,59.6546,59.8111,25394.0
2021-08-03 10:25:00,72.64,72.86,72.51,72.75,29648.0,59.8111,59.9922,59.704,59.9016,29648.0
2021-08-03 10:30:00,72.74,72.88,72.62,72.67,21493.0,59.8934,60.0087,59.7946,59.8358,21493.0
2021-08-03 10:35:00,72.67,72.83,72.41,72.83,44798.0,59.8358,59.9675,59.6217,59.9675,44798.0
2021-08-03 10:40:00,72.82,73.1,72.66,73.08,73024.0,59.9593,60.1898,59.8275,60.1734,73024.0
2021-08-03 10:45:00,73.1,73.14,72.87,72.95,76549.0,60.1898,60.2228,60.0005,60.0663,76549.0
2021-08-03 10:50:00,72.92,73.0,72.54,72.57,105280.0,60.0416,60.1075,59.7287,59.7534,105280.0
2021-08-03 10:55:00,72.59,72.59,72.41,72.56,65735.0,59.7699,59.7699,59.6217,59.7452,65735.0
2021-08-03 11:00:00,72.55,72.92,72.53,72.84,33899.0,59.737,60.0416,59.7205,59.9758,33899.0
2021-08-03 11:05:00,72.9,73.31,72.81,73.22,42899.0,60.0252,60.3627,59.951,60.2886,42899.0
2021-08-03 11:10:00,73.2,73.47,73.19,73.47,23409.0,60.2722,60.4945,60.2639,60.4945,23409.0
2021-08-03 11:15:00,73.45,73.53,73.36,73.47,36462.0,60.478,60.5439,60.4039,60.4945,36462.0
2021-08-03 11:20:00,73.48,73.64,73.32,73.62,15038.0,60.5027,60.6345,60.371,60.618,15038.0
2021-08-03 11:25:00,73.65,73.82,73.65,73.78,26265.0,60.6427,60.7827,60.6427,60.7497,26265.0
2021-08-03 11:30:00,73.77,73.78,73.52,73.6,17699.0,60.7415,60.7497,60.5357,60.6015,17699.0
2021-08-03 11:35:00,73.57,73.89,73.56,73.86,46442.0,60.5768,60.8403,60.5686,60.8156,46442.0
2021-08-03 11:40:00,73.92,74.17,73.77,74.13,50749.0,60.865,61.0709,60.7415,61.0379,50749.0
2021-08-03 11:45:00,74.14,74.17,73.75,73.78,68830.0,61.0462,61.0709,60.725,60.7497,68830.0
2021-08-03 11:50:00,73.78,74.0,73.74,74.0,32270.0,60.7497,60.9309,60.7168,60.9309,32270.0
2021-08-03 11:55:00,74.02,74.03,73.82,73.87,29524.0,60.9474,60.9556,60.7827,60.8238,29524.0
2021-08-03 12:00:00,73.88,73.97,73.77,73.9,51360.0,60.8321,60.9062,60.7415,60.8485,51360.0
2021-08-03 12:05:00,73.91,74.02,73.87,73.87,41339.0,60.8568,60.9474,60.8238,60.8238,41339.0
2021-08-03 12:10:00,73.88,73.92,73.76,73.82,29974.0,60.8321,60.865,60.7333,60.7827,29974.0
2021-08-03 12:15:00,73.8,74.13,73.79,73.89,93054.0,60.7662,61.0379,60.758,60.8403,93054.0
2021-08-03 12:20:00,73.9,73.95,73.8,73.92,16307.0,60.8485,60.8897,60.7662,60.865,16307.0
2021-08-03 12:25:00,73.94,74.0,73.89,73.91,16667.0,60.8815,60.9309,60.8403,60.8568,16667.0
2021-08-03 12:30:00,73.88,73.88,73.71,73.75,12075.0,60.8321,60.8321,60.6921,60.725,12075.0
2021-08-03 12:35:00,73.79,73.81,73.69,73.74,18590.0,60.758,60.7744,60.6756,60.7168,18590.0
2021-08-03 12:40:00,73.75,73.9,73.72,73.89,14571.0,60.725,60.8485,60.7003,60.8403,14571.0
2021-08-03 12:45:00,73.9,73.94,73.82,73.84,14464.0,60.8485,60.8815,60.7827,60.7991,14464.0
2021-08-03 12:50:00,73.85,74.02,73.81,74.02,18287.0,60.8074,60.9474,60.7744,60.9474,18287.0
2021-08-03 12:55:00,74.02,74.17,74.01,74.1,43506.0,60.9474,61.0709,60.9391,61.0132,43506.0
2021-08-03 13:00:00,74.11,74.25,74.08,74.09,45365.0,61.0215,61.1367,60.9968,61.005,45365.0
2021-08-03 13:05:00,74.1,74.13,73.97,74.02,15065.0,61.0132,61.0379,60.9062,60.9474,15065.0
2021-08-03 13:10:00,74.01,74.01,73.81,73.81,18080.0,60.9391,60.9391,60.7744,60.7744,18080.0
2021-08-03 13:15:00,73.82,73.84,73.62,73.67,17710.0,60.7827,60.7991,60.618,60.6592,17710.0
2021-08-03 13:20:00,73.66,73.72,73.58,73.6,55896.0,60.6509,60.7003,60.5851,60.6015,55896.0
2021-08-03 13:25:00,73.61,73.62,73.45,73.56,38730.0,60.6098,60.618,60.478,60.5686,38730.0
2021-08-03 13:30:00,73.52,73.54,73.38,73.41,21494.0,60.5357,60.5521,60.4204,60.4451,21494.0
2021-08-03 13:35:00,73.43,73.47,73.29,73.4,45704.0,60.4616,60.4945,60.3463,60.4368,45704.0
2021-08-03 13:40:00,73.39,73.48,73.32,73.4,22114.0,60.4286,60.5027,60.371,60.4368,22114.0
2021-08-03 13:45:00,73.37,73.49,73.34,73.37,21255.0,60.4121,60.511,60.3874,60.4121,21255.0
2021-08-03 13:50:00,73.38,73.72,73.36,73.72,19004.0,60.4204,60.7003,60.4039,60.7003,19004.0
2021-08-03 13:55:00,73.73,73.79,73.69,73.75,43920.0,60.7086,60.758,60.6756,60.725,43920.0
2021-08-03 14:00:00,73.75,73.79,73.66,73.74,24774.0,60.725,60.758,60.6509,60.7168,24774.0
2021-08-03 14:05:00,73.74,73.87,73.74,73.83,42920.0,60.7168,60.8238,60.7168,60.7909,42920.0
2021-08-03 14:10:00,73.83,73.87,73.75,73.78,33276.0,60.7909,60.8238,60.725,60.7497,33276.0
2021-08-03 14:15:00,73.78,73.82,73.67,73.67,31577.0,60.7497,60.7827,60.6592,60.6592,31577.0
2021-08-03 14:20:00,73.65,73.79,73.64,73.71,21965.0,60.6427,60.758,60.6345,60.6921,21965.0
2021-08-03 14:25:00,73.74,73.96,73.74,73.89,28384.0,60.7168,60.8979,60.7168,60.8403,28384.0
2021-08-03 14:30:00,73.89,73.99,73.85,73.98,23114.0,60.8403,60.9226,60.8074,60.9144,23114.0
2021-08-03 14:35:00,73.98,74.04,73.92,74.02,19061.0,60.9144,60.9638,60.865,60.9474,19061.0
2021-08-03 14:40:00,74.02,74.28,73.98,74.27,78066.0,60.9474,61.1614,60.9144,61.1532,78066.0
2021-08-03 14:45:00,74.26,74.29,74.16,74.23,62340.0,61.145,61.1697,61.0626,61.1203,62340.0
2021-08-03 14:50:00,74.24,74.25,74.1,74.14,52198.0,61.1285,61.1367,61.0132,61.0462,52198.0
2021-08-03 14:55:00,74.14,74.19,73.93,73.93,36966.0,61.0462,61.0873,60.8732,60.8732,36966.0
2021-08-03 15:00:00,73.95,74.05,73.83,74.03,39345.0,60.8897,60.9721,60.7909,60.9556,39345.0
2021-08-03 15:05:00,74.03,74.13,73.99,74.13,38365.0,60.9556,61.0379,60.9226,61.0379,38365.0
2021-08-03 15:10:00,74.13,74.19,74.03,74.03,73976.0,61.0379,61.0873,60.9556,60.9556,73976.0
2021-08-03 15:15:00,74.05,74.12,73.88,73.9,40057.0,60.9721,61.0297,60.8321,60.8485,40057.0
2021-08-03 15:20:00,73.89,73.9,73.73,73.8,49676.0,60.8403,60.8485,60.7086,60.7662,49676.0
2021-08-03 15:25:00,73.79,73.85,73.67,73.84,49506.0,60.758,60.8074,60.6592,60.7991,49506.0
2021-08-03 15:30:00,73.84,73.87,73.69,73.75,93617.0,60.7991,60.8238,60.6756,60.725,93617.0
2021-08-03 15:35:00,73.75,73.8,73.64,73.68,71279.0,60.725,60.7662,60.6345,60.6674,71279.0
2021-08-03 15:40:00,73.67,73.68,73.57,73.58,88855.0,60.6592,60.6674,60.5768,60.5851,88855.0
2021-08-03 15:45:00,73.58,73.63,73.54,73.59,87183.0,60.5851,60.6262,60.5521,60.5933,87183.0
2021-08-03 15:50:00,73.6,73.63,73.47,73.56,151604.0,60.6015,60.6262,60.4945,60.5686,151604.0
2021-08-03 15:55:00,73.56,73.69,73.48,73.68,225950.0,60.5686,60.6756,60.5027,60.6674,225950.0
2021-08-04 09:30:00,71.83,72.32,71.19,71.23,98487.0,59.1441,59.5476,58.6172,58.6501,98487.0
2021-08-04 09:35:00,71.24,71.55,70.78,70.86,38765.0,58.6583,58.9136,58.2796,58.3454,38765.0
2021-08-04 09:40:00,70.93,71.16,70.82,71.04,16346.0,58.4031,58.5925,58.3125,58.4936,16346.0
2021-08-04 09:45:00,71.04,71.38,70.74,71.38,40978.0,58.4936,58.7736,58.2466,58.7736,40978.0
2021-08-04 09:50:00,71.33,71.76,71.33,71.47,36468.0,58.7324,59.0865,58.7324,58.8477,36468.0
2021-08-04 09:55:00,71.52,71.58,71.12,71.57,60438.0,58.8889,58.9383,58.5595,58.93,60438.0
2021-08-04 10:00:00,71.54,72.14,71.48,72.13,36984.0,58.9053,59.3994,58.8559,59.3911,36984.0
2021-08-04 10:05:00,72.13,72.57,71.99,72.5,55947.0,59.3911,59.7534,59.2759,59.6958,55947.0
2021-08-04 10:10:00,72.49,72.99,72.38,72.99,27247.0,59.6876,60.0993,59.597,60.0993,27247.0
2021-08-04 10:15:00,72.98,73.04,72.74,72.74,33836.0,60.091,60.1404,59.8934,59.8934,33836.0
2021-08-04 10:20:00,72.74,72.9,72.42,72.49,23248.0,59.8934,60.0252,59.6299,59.6876,23248.0
2021-08-04 10:25:00,72.48,72.78,72.46,72.63,15931.0,59.6793,59.9263,59.6629,59.8028,15931.0
2021-08-04 10:30:00,72.63,72.63,71.88,72.08,26126.0,59.8028,59.8028,59.1853,59.35,26126.0
2021-08-04 10:35:00,72.08,72.37,71.98,72.37,25891.0,59.35,59.5888,59.2676,59.5888,25891.0
2021-08-04 10:40:00,72.38,72.53,72.31,72.42,24841.0,59.597,59.7205,59.5394,59.6299,24841.0
2021-08-04 10:45:00,72.38,72.43,71.97,72.01,30602.0,59.597,59.6382,59.2594,59.2923,30602.0
2021-08-04 10:50:00,72.02,72.17,71.99,71.99,28935.0,59.3006,59.4241,59.2759,59.2759,28935.0
2021-08-04 10:55:00,71.97,72.04,71.85,71.98,46436.0,59.2594,59.317,59.1606,59.2676,46436.0
2021-08-04 11:00:00,71.98,72.03,71.84,71.89,39723.0,59.2676,59.3088,59.1524,59.1935,39723.0
2021-08-04 11:05:00,71.88,72.13,71.88,72.0,33710.0,59.1853,59.3911,59.1853,59.2841,33710.0
2021-08-04 11:10:00,71.99,72.04,71.88,71.89,31123.0,59.2759,59.317,59.1853,59.1935,31123.0
2021-08-04 11:15:00,71.88,72.03,71.88,72.02,30914.0,59.1853,59.3088,59.1853,59.3006,30914.0
2021-08-04 11:20:00,72.03,72.13,71.97,72.02,44158.0,59.3088,59.3911,59.2594,59.3006,44158.0
2021-08-04 11:25:00,72.03,72.14,71.93,72.07,78291.0,59.3088,59.3994,59.2265,59.3417,78291.0
2021-08-04 11:30:00,72.09,72.1,71.81,71.94,32344.0,59.3582,59.3664,59.1277,59.2347,32344.0
2021-08-04 11:35:00,71.95,71.97,71.67,71.83,26495.0,59.2429,59.2594,59.0124,59.1441,26495.0
2021-08-04 11:40:00,71.84,71.88,71.62,71.81,29868.0,59.1524,59.1853,58.9712,59.1277,29868.0
2021-08-04 11:45:00,71.81,71.83,71.6,71.61,28751.0,59.1277,59.1441,58.9547,58.963,28751.0
2021-08-04 11:50:00,71.59,71.59,71.37,71.47,32253.0,58.9465,58.9465,58.7654,58.8477,32253.0
2021-08-04 11:55:00,71.47,71.52,71.11,71.14,36561.0,58.8477,58.8889,58.5513,58.576,36561.0
2021-08-04 12:00:00,71.14,71.18,71.06,71.09,41284.0,58.576,58.6089,58.5101,58.5348,41284.0
2021-08-04 12:05:00,71.09,71.18,71.04,71.12,25183.0,58.5348,58.6089,58.4936,58.5595,25183.0
2021-08-04 12:10:00,71.11,71.19,71.04,71.19,29240.0,58.5513,58.6172,58.4936,58.6172,29240.0
2021-08-04 12:15:00,71.19,71.2,71.04,71.1,28536.0,58.6172,58.6254,58.4936,58.5431,28536.0
2021-08-04 12:20:00,71.1,71.24,71.08,71.24,37109.0,58.5431,58.6583,58.5266,58.6583,37109.0
2021-08-04 12:25:00,71.22,71.23,71.05,71.2,24901.0,58.6419,58.6501,58.5019,58.6254,24901.0
2021-08-04 12:30:00,71.2,71.22,70.94,70.95,26754.0,58.6254,58.6419,58.4113,58.4195,26754.0
2021-08-04 12:35:00,70.95,71.14,70.94,71.14,17033.0,58.4195,58.576,58.4113,58.576,17033.0
2021-08-04 12:40:00,71.13,71.19,70.99,71.12,28514.0,58.5678,58.6172,58.4525,58.5595,28514.0
2021-08-04 12:45:00,71.11,71.16,71.0,71.16,20823.0,58.5513,58.5925,58.4607,58.5925,20823.0
2021-08-04 12:50:00,71.16,71.35,71.15,71.34,69722.0,58.5925,58.7489,58.5842,58.7407,69722.0
2021-08-04 12:55:00,71.35,71.36,71.22,71.27,26551.0,58.7489,58.7571,58.6419,58.683,26551.0
2021-08-04 13:00:00,71.24,71.24,70.98,71.1,38708.0,58.6583,58.6583,58.4442,58.5431,38708.0
2021-08-04 13:05:00,71.09,71.2,71.06,71.12,23903.0,58.5348,58.6254,58.5101,58.5595,23903.0
2021-08-04 13:10:00,71.12,71.3,71.12,71.18,28948.0,58.5595,58.7077,58.5595,58.6089,28948.0
2021-08-04 13:15:00,71.17,71.18,71.07,71.08,27599.0,58.6007,58.6089,58.5183,58.5266,27599.0
2021-08-04 13:20:00,71.06,71.1,71.04,71.06,36681.0,58.5101,58.5431,58.4936,58.5101,36681.0
2021-08-04 13:25:00,71.07,71.1,70.99,70.99,24466.0,58.5183,58.5431,58.4525,58.4525,24466.0
2021-08-04 13:30:00,70.98,71.15,70.93,71.14,18991.0,58.4442,58.5842,58.4031,58.576,18991.0
2021-08-04 13:35:00,71.14,71.14,70.98,71.04,27382.0,58.576,58.576,58.4442,58.4936,27382.0
2021-08-04 13:40:00,71.02,71.05,70.93,70.93,23015.0,58.4772,58.5019,58.4031,58.4031,23015.0
2021-08-04 13:45:00,70.94,70.97,70.83,70.88,19998.0,58.4113,58.436,58.3207,58.3619,19998.0
2021-08-04 13:50:00,70.89,70.91,70.75,70.77,24683.0,58.3701,58.3866,58.2549,58.2713,24683.0
2021-08-04 13:55:00,70.76,70.81,70.68,70.69,36464.0,58.2631,58.3043,58.1972,58.2055,36464.0
2021-08-04 14:00:00,70.69,70.86,70.64,70.84,51769.0,58.2055,58.3454,58.1643,58.329,51769.0
2021-08-04 14:05:00,70.83,71.06,70.81,71.01,76494.0,58.3207,58.5101,58.3043,58.4689,76494.0
2021-08-04 14:10:00,71.0,71.07,70.84,70.86,24181.0,58.4607,58.5183,58.329,58.3454,24181.0
2021-08-04 14:15:00,70.85,70.86,70.72,70.83,30105.0,58.3372,58.3454,58.2302,58.3207,30105.0
2021-08-04 14:20:00,70.82,70.9,70.8,70.81,21336.0,58.3125,58.3784,58.296,58.3043,21336.0
2021-08-04 14:25:00,70.82,70.84,70.74,70.78,28191.0,58.3125,58.329,58.2466,58.2796,28191.0
2021-08-04 14:30:00,70.79,70.8,70.67,70.71,28260.0,58.2878,58.296,58.189,58.2219,28260.0
2021-08-04 14:35:00,70.72,70.74,70.59,70.7,28976.0,58.2302,58.2466,58.1231,58.2137,28976.0
2021-08-04 14:40:00,70.69,70.87,70.66,70.84,35663.0,58.2055,58.3537,58.1808,58.329,35663.0
2021-08-04 14:45:00,70.85,70.87,70.69,70.75,34104.0,58.3372,58.3537,58.2055,58.2549,34104.0
2021-08-04 14:50:00,70.72,70.77,70.58,70.59,27569.0,58.2302,58.2713,58.1149,58.1231,27569.0
2021-08-04 14:55:00,70.59,70.63,70.52,70.61,34158.0,58.1231,58.1561,58.0655,58.1396,34158.0
2021-08-04 15:00:00,70.63,70.76,70.52,70.72,40595.0,58.1561,58.2631,58.0655,58.2302,40595.0
2021-08-04 15:05:00,70.72,70.8,70.5,70.61,69163.0,58.2302,58.296,58.049,58.1396,69163.0
2021-08-04 15:10:00,70.62,70.69,70.59,70.64,36385.0,58.1478,58.2055,58.1231,58.1643,36385.0
2021-08-04 15:15:00,70.63,70.65,70.55,70.59,32048.0,58.1561,58.1725,58.0902,58.1231,32048.0
2021-08-04 15:20:00,70.6,70.67,70.57,70.63,52420.0,58.1314,58.189,58.1067,58.1561,52420.0
2021-08-04 15:25:00,70.63,70.64,70.52,70.64,53900.0,58.1561,58.1643,58.0655,58.1643,53900.0
2021-08-04 15:30:00,70.64,70.88,70.61,70.88,72586.0,58.1643,58.3619,58.1396,58.3619,72586.0
2021-08-04 15:35:00,70.88,71.01,70.86,70.95,92160.0,58.3619,58.4689,58.3454,58.4195,92160.0
2021-08-04 15:40:00,70.95,71.35,70.94,71.22,222021.0,58.4195,58.7489,58.4113,58.6419,222021.0
2021-08-04 15:45:00,71.22,71.23,70.98,71.0,106088.0,58.6419,58.6501,58.4442,58.4607,106088.0
2021-08-04 15:50:00,71.0,71.16,70.94,71.02,155416.0,58.4607,58.5925,58.4113,58.4772,155416.0
2021-08-04 15:55:00,71.02,71.11,70.63,70.73,357537.0,58.4772,58.5513,58.1561,58.2384,357537.0
2021-08-05 09:30:00,71.13,71.44,70.36,70.47,130604.0,58.5678,58.823,57.9337,58.0243,130604.0
2021-08-05 09:35:00,70.47,70.56,69.76,69.82,176900.0,58.0243,58.0984,57.4397,57.4891,176900.0
2021-08-05 09:40:00,69.88,70.8,69.88,70.45,156184.0,57.5385,58.296,57.5385,58.0078,156184.0
2021-08-05 09:45:00,70.4,70.97,70.06,70.21,108364.0,57.9667,58.436,57.6867,57.8102,108364.0
2021-08-05 09:50:00,70.14,70.86,70.12,70.63,89902.0,57.7526,58.3454,57.7361,58.1561,89902.0
2021-08-05 09:55:00,70.61,71.4,70.6,71.15,55549.0,58.1396,58.7901,58.1314,58.5842,55549.0
2021-08-05 10:00:00,71.12,71.66,70.93,71.66,48150.0,58.5595,59.0042,58.4031,59.0042,48150.0
2021-08-05 10:05:00,71.62,71.8,71.08,71.18,55427.0,58.9712,59.1194,58.5266,58.6089,55427.0
2021-08-05 10:10:00,71.14,71.57,70.96,71.28,38622.0,58.576,58.93,58.4278,58.6913,38622.0
2021-08-05 10:15:00,71.27,71.43,71.14,71.3,29513.0,58.683,58.8148,58.576,58.7077,29513.0
2021-08-05 10:20:00,71.3,71.67,71.2,71.51,34720.0,58.7077,59.0124,58.6254,58.8806,34720.0
2021-08-05 10:25:00,71.5,71.78,71.4,71.48,69370.0,58.8724,59.103,58.7901,58.8559,69370.0
2021-08-05 10:30:00,71.48,71.66,71.29,71.56,66809.0,58.8559,59.0042,58.6995,58.9218,66809.0
2021-08-05 10:35:00,71.56,71.6,71.28,71.34,52097.0,58.9218,58.9547,58.6913,58.7407,52097.0
2021-08-05 10:40:00,71.29,71.34,70.53,70.65,105080.0,58.6995,58.7407,58.0737,58.1725,105080.0
2021-08-05 10:45:00,70.65,70.95,70.64,70.87,101688.0,58.1725,58.4195,58.1643,58.3537,101688.0
2021-08-05 10:50:00,70.87,71.21,70.85,70.97,118102.0,58.3537,58.6336,58.3372,58.436,118102.0
2021-08-05 10:55:00,70.95,71.21,70.63,71.21,161588.0,58.4195,58.6336,58.1561,58.6336,161588.0
2021-08-05 11:00:00,71.24,71.5,71.09,71.09,63223.0,58.6583,58.8724,58.5348,58.5348,63223.0
2021-08-05 11:05:00,71.09,71.47,71.08,71.47,100736.0,58.5348,58.8477,58.5266,58.8477,100736.0
2021-08-05 11:10:00,71.49,71.84,71.31,71.82,94718.0,58.8642,59.1524,58.716,59.1359,94718.0
2021-08-05 11:15:00,71.83,71.86,71.59,71.67,90334.0,59.1441,59.1688,58.9465,59.0124,90334.0
2021-08-05 11:20:00,71.62,71.8,71.47,71.64,62311.0,58.9712,59.1194,58.8477,58.9877,62311.0
2021-08-05 11:25:00,71.66,71.77,71.39,71.54,76743.0,59.0042,59.0947,58.7818,58.9053,76743.0
2021-08-05 11:30:00,71.51,71.72,71.47,71.61,85388.0,58.8806,59.0536,58.8477,58.963,85388.0
2021-08-05 11:35:00,71.61,71.85,71.55,71.85,153534.0,58.963,59.1606,58.9136,59.1606,153534.0
2021-08-05 11:40:00,71.82,71.96,71.64,71.7,31289.0,59.1359,59.2512,58.9877,59.0371,31289.0
2021-08-05 11:45:00,71.69,71.69,71.45,71.48,45547.0,59.0289,59.0289,58.8312,58.8559,45547.0
2021-08-05 11:50:00,71.48,71.63,71.29,71.39,74263.0,58.8559,58.9794,58.6995,58.7818,74263.0
2021-08-05 11:55:00,71.38,71.58,71.36,71.42,47357.0,58.7736,58.9383,58.7571,58.8065,47357.0
2021-08-05 12:00:00,71.44,71.72,71.39,71.64,149181.0,58.823,59.0536,58.7818,58.9877,149181.0
2021-08-05 12:05:00,71.64,71.79,71.56,71.59,77914.0,58.9877,59.1112,58.9218,58.9465,77914.0
2021-08-05 12:10:00,71.58,71.62,71.31,71.31,37263.0,58.9383,58.9712,58.716,58.716,37263.0
2021-08-05 12:15:00,71.31,71.5,71.2,71.42,55717.0,58.716,58.8724,58.6254,58.8065,55717.0
2021-08-05 12:20:00,71.43,71.46,71.21,71.31,34545.0,58.8148,58.8395,58.6336,58.716,34545.0
2021-08-05 12:25:00,71.31,71.31,71.09,71.15,28551.0,58.716,58.716,58.5348,58.5842,28551.0
2021-08-05 12:30:00,71.17,71.26,70.95,71.22,75099.0,58.6007,58.6748,58.4195,58.6419,75099.0
2021-08-05 12:35:00,71.2,71.27,70.99,71.05,67373.0,58.6254,58.683,58.4525,58.5019,67373.0
2021-08-05 12:40:00,71.04,71.1,70.97,71.0,38870.0,58.4936,58.5431,58.436,58.4607,38870.0
2021-08-05 12:45:00,71.0,71.3,71.0,71.3,74672.0,58.4607,58.7077,58.4607,58.7077,74672.0
2021-08-05 12:50:00,71.31,71.36,71.12,71.14,26236.0,58.716,58.7571,58.5595,58.576,26236.0
2021-08-05 12:55:00,71.13,71.15,70.83,70.84,32888.0,58.5678,58.5842,58.3207,58.329,32888.0
2021-08-05 13:00:00,70.84,71.05,70.84,70.92,38496.0,58.329,58.5019,58.329,58.3948,38496.0
2021-08-05 13:05:00,70.91,71.02,70.88,71.01,43271.0,58.3866,58.4772,58.3619,58.4689,43271.0
2021-08-05 13:10:00,70.99,71.04,70.88,71.04,51483.0,58.4525,58.4936,58.3619,58.4936,51483.0
2021-08-05 13:15:00,71.04,71.1,70.76,70.85,39786.0,58.4936,58.5431,58.2631,58.3372,39786.0
2021-08-05 13:20:00,70.86,71.0,70.84,70.98,28530.0,58.3454,58.4607,58.329,58.4442,28530.0
2021-08-05 13:25:00,70.95,71.14,70.95,71.1,52846.0,58.4195,58.576,58.4195,58.5431,52846.0
2021-08-05 13:30:00,71.1,71.2,70.98,70.98,69231.0,58.5431,58.6254,58.4442,58.4442,69231.0
2021-08-05 13:35:00,70.98,71.07,70.91,71.05,26892.0,58.4442,58.5183,58.3866,58.5019,26892.0
2021-08-05 13:40:00,71.07,71.21,71.04,71.08,58453.0,58.5183,58.6336,58.4936,58.5266,58453.0
2021-08-05 13:45:00,71.06,71.14,71.0,71.09,16838.0,58.5101,58.576,58.4607,58.5348,16838.0
2021-08-05 13:50:00,71.07,71.2,71.0,71.14,51843.0,58.5183,58.6254,58.4607,58.576,51843.0
2021-08-05 13:55:00,71.13,71.19,70.96,70.99,59386.0,58.5678,58.6172,58.4278,58.4525,59386.0
2021-08-05 14:00:00,70.99,71.04,70.94,70.95,18160.0,58.4525,58.4936,58.4113,58.4195,18160.0
2021-08-05 14:05:00,70.97,70.97,70.75,70.85,26803.0,58.436,58.436,58.2549,58.3372,26803.0
2021-08-05 14:10:00,70.86,70.96,70.83,70.84,28797.0,58.3454,58.4278,58.3207,58.329,28797.0
2021-08-05 14:15:00,70.85,71.05,70.74,70.98,70219.0,58.3372,58.5019,58.2466,58.4442,70219.0
2021-08-05 14:20:00,70.96,70.96,70.85,70.89,26319.0,58.4278,58.4278,58.3372,58.3701,26319.0
2021-08-05 14:25:00,70.9,70.92,70.82,70.86,21510.0,58.3784,58.3948,58.3125,58.3454,21510.0
2021-08-05 14:30:00,70.86,70.97,70.8,70.97,20258.0,58.3454,58.436,58.296,58.436,20258.0
2021-08-05 14:35:00,70.96,71.12,70.93,71.02,18934.0,58.4278,58.5595,58.4031,58.4772,18934.0
2021-08-05 14:40:00,71.01,71.05,70.91,70.96,17267.0,58.4689,58.5019,58.3866,58.4278,17267.0
2021-08-05 14:45:00,70.94,70.97,70.86,70.97,21665.0,58.4113,58.436,58.3454,58.436,21665.0
2021-08-05 14:50:00,70.96,70.97,70.84,70.87,25832.0,58.4278,58.436,58.329,58.3537,25832.0
2021-08-05 14:55:00,70.86,70.87,70.71,70.71,25898.0,58.3454,58.3537,58.2219,58.2219,25898.0
2021-08-05 15:00:00,70.72,70.72,70.61,70.65,23418.0,58.2302,58.2302,58.1396,58.1725,23418.0
2021-08-05 15:05:00,70.65,70.74,70.57,70.66,54372.0,58.1725,58.2466,58.1067,58.1808,54372.0
2021-08-05 15:10:00,70.66,70.67,70.47,70.52,111846.0,58.1808,58.189,58.0243,58.0655,111846.0
2021-08-05 15:15:00,70.54,70.54,70.46,70.5,23836.0,58.082,58.082,58.0161,58.049,23836.0
2021-08-05 15:20:00,70.51,70.61,70.48,70.56,89127.0,58.0573,58.1396,58.0325,58.0984,89127.0
2021-08-05 15:25:00,70.57,70.68,70.48,70.67,94957.0,58.1067,58.1972,58.0325,58.189,94957.0
2021-08-05 15:30:00,70.67,70.68,70.4,70.52,31233.0,58.189,58.1972,57.9667,58.0655,31233.0
2021-08-05 15:35:00,70.52,70.68,70.4,70.67,64631.0,58.0655,58.1972,57.9667,58.189,64631.0
2021-08-05 15:40:00,70.68,70.88,70.67,70.71,72635.0,58.1972,58.3619,58.189,58.2219,72635.0
2021-08-05 15:45:00,70.73,70.74,70.44,70.54,86155.0,58.2384,58.2466,57.9996,58.082,86155.0
2021-08-05 15:50:00,70.56,70.7,70.52,70.55,115016.0,58.0984,58.2137,58.0655,58.0902,115016.0
2021-08-05 15:55:00,70.56,70.78,70.45,70.72,264285.0,58.0984,58.2796,58.0078,58.2302,264285.0
2021-08-06 09:30:00,71.83,72.07,71.65,71.94,151192.0,59.1441,59.3417,58.9959,59.2347,151192.0
2021-08-06 09:35:00,71.95,72.17,71.52,71.59,57741.0,59.2429,59.4241,58.8889,58.9465,57741.0
2021-08-06 09:40:00,71.6,71.99,71.49,71.77,58840.0,58.9547,59.2759,58.8642,59.0947,58840.0
2021-08-06 09:45:00,71.82,71.82,71.11,71.17,43879.0,59.1359,59.1359,58.5513,58.6007,43879.0
2021-08-06 09:50:00,71.18,71.18,70.78,70.94,28326.0,58.6089,58.6089,58.2796,58.4113,28326.0
2021-08-06 09:55:00,70.93,71.21,70.89,71.2,50187.0,58.4031,58.6336,58.3701,58.6254,50187.0
2021-08-06 10:00:00,71.26,71.53,71.22,71.35,51621.0,58.6748,58.8971,58.6419,58.7489,51621.0
2021-08-06 10:05:00,71.36,71.38,70.62,70.62,28767.0,58.7571,58.7736,58.1478,58.1478,28767.0
2021-08-06 10:10:00,70.63,71.2,70.61,71.2,28978.0,58.1561,58.6254,58.1396,58.6254,28978.0
2021-08-06 10:15:00,71.17,71.32,71.06,71.3,71985.0,58.6007,58.7242,58.5101,58.7077,71985.0
2021-08-06 10:20:00,71.3,71.42,71.18,71.27,25812.0,58.7077,58.8065,58.6089,58.683,25812.0
2021-08-06 10:25:00,71.41,71.52,71.16,71.2,31787.0,58.7983,58.8889,58.5925,58.6254,31787.0
2021-08-06 10:30:00,71.19,71.19,70.94,71.03,33149.0,58.6172,58.6172,58.4113,58.4854,33149.0
2021-08-06 10:35:00,71.01,71.14,70.84,70.86,21776.0,58.4689,58.576,58.329,58.3454,21776.0
2021-08-06 10:40:00,70.84,71.05,70.83,70.97,23368.0,58.329,58.5019,58.3207,58.436,23368.0
2021-08-06 10:45:00,71.0,71.05,70.82,70.98,22536.0,58.4607,58.5019,58.3125,58.4442,22536.0
2021-08-06 10:50:00,70.96,71.14,70.96,71.1,45502.0,58.4278,58.576,58.4278,58.5431,45502.0
2021-08-06 10:55:00,71.11,71.22,71.04,71.2,28077.0,58.5513,58.6419,58.4936,58.6254,28077.0
2021-08-06 11:00:00,71.2,71.29,71.15,71.17,61111.0,58.6254,58.6995,58.5842,58.6007,61111.0
2021-08-06 11:05:00,71.2,71.27,71.14,71.22,45837.0,58.6254,58.683,58.576,58.6419,45837.0
2021-08-06 11:10:00,71.2,71.39,71.2,71.29,85521.0,58.6254,58.7818,58.6254,58.6995,85521.0
2021-08-06 11:15:00,71.29,71.42,71.29,71.29,67202.0,58.6995,58.8065,58.6995,58.6995,67202.0
2021-08-06 11:20:00,71.29,72.0,71.28,71.92,74448.0,58.6995,59.2841,58.6913,59.2182,74448.0
2021-08-06 11:25:00,71.94,71.99,71.85,71.92,50467.0,59.2347,59.2759,59.1606,59.2182,50467.0
2021-08-06 11:30:00,71.91,71.96,71.8,71.86,69314.0,59.21,59.2512,59.1194,59.1688,69314.0
2021-08-06 11:35:00,71.89,71.94,71.79,71.83,26877.0,59.1935,59.2347,59.1112,59.1441,26877.0
2021-08-06 11:40:00,71.83,71.88,71.77,71.8,56685.0,59.1441,59.1853,59.0947,59.1194,56685.0
2021-08-06 11:45:00,71.79,71.92,71.76,71.91,24467.0,59.1112,59.2182,59.0865,59.21,24467.0
2021-08-06 11:50:00,71.9,71.91,71.8,71.89,46125.0,59.2018,59.21,59.1194,59.1935,46125.0
2021-08-06 11:55:00,71.88,71.99,71.77,71.9,24596.0,59.1853,59.2759,59.0947,59.2018,24596.0
2021-08-06 12:00:00,71.91,72.01,71.82,71.99,62898.0,59.21,59.2923,59.1359,59.2759,62898.0
2021-08-06 12:05:00,72.02,72.06,71.83,71.96,38130.0,59.3006,59.3335,59.1441,59.2512,38130.0
2021-08-06 12:10:00,71.96,71.96,71.76,71.78,20645.0,59.2512,59.2512,59.0865,59.103,20645.0
2021-08-06 12:15:00,71.79,71.82,71.64,71.7,28409.0,59.1112,59.1359,58.9877,59.0371,28409.0
2021-08-06 12:20:00,71.7,71.94,71.69,71.89,26005.0,59.0371,59.2347,59.0289,59.1935,26005.0
2021-08-06 12:25:00,71.9,71.92,71.76,71.78,15118.0,59.2018,59.2182,59.0865,59.103,15118.0
2021-08-06 12:30:00,71.79,71.79,71.47,71.51,33874.0,59.1112,59.1112,58.8477,58.8806,33874.0
2021-08-06 12:35:00,71.53,71.71,71.52,71.69,16324.0,58.8971,59.0453,58.8889,59.0289,16324.0
2021-08-06 12:40:00,71.7,71.72,71.65,71.68,16147.0,59.0371,59.0536,58.9959,59.0206,16147.0
2021-08-06 12:45:00,71.69,71.69,71.56,71.65,26216.0,59.0289,59.0289,58.9218,58.9959,26216.0
2021-08-06 12:50:00,71.66,71.68,71.62,71.65,56207.0,59.0042,59.0206,58.9712,58.9959,56207.0
2021-08-06 12:55:00,71.65,71.73,71.64,71.69,18083.0,58.9959,59.0618,58.9877,59.0289,18083.0
2021-08-06 13:00:00,71.69,71.75,71.58,71.67,66417.0,59.0289,59.0783,58.9383,59.0124,66417.0
2021-08-06 13:05:00,71.67,71.69,71.51,71.53,22073.0,59.0124,59.0289,58.8806,58.8971,22073.0
2021-08-06 13:10:00,71.52,71.6,71.47,71.6,28274.0,58.8889,58.9547,58.8477,58.9547,28274.0
2021-08-06 13:15:00,71.6,71.62,71.52,71.53,20218.0,58.9547,58.9712,58.8889,58.8971,20218.0
2021-08-06 13:20:00,71.53,71.55,71.5,71.5,32935.0,58.8971,58.9136,58.8724,58.8724,32935.0
2021-08-06 13:25:00,71.51,71.61,71.49,71.52,20471.0,58.8806,58.963,58.8642,58.8889,20471.0
2021-08-06 13:30:00,71.56,71.59,71.47,71.48,26161.0,58.9218,58.9465,58.8477,58.8559,26161.0
2021-08-06 13:35:00,71.49,71.53,71.39,71.43,42181.0,58.8642,58.8971,58.7818,58.8148,42181.0
2021-08-06 13:40:00,71.43,71.49,71.36,71.39,19777.0,58.8148,58.8642,58.7571,58.7818,19777.0
2021-08-06 13:45:00,71.39,71.46,71.36,71.41,30264.0,58.7818,58.8395,58.7571,58.7983,30264.0
2021-08-06 13:50:00,71.41,71.44,71.37,71.39,20863.0,58.7983,58.823,58.7654,58.7818,20863.0
2021-08-06 13:55:00,71.4,71.46,71.38,71.38,16790.0,58.7901,58.8395,58.7736,58.7736,16790.0
2021-08-06 14:00:00,71.38,71.38,71.17,71.22,44298.0,58.7736,58.7736,58.6007,58.6419,44298.0
2021-08-06 14:05:00,71.23,71.3,71.18,71.25,15370.0,58.6501,58.7077,58.6089,58.6666,15370.0
2021-08-06 14:10:00,71.26,71.27,71.19,71.2,10017.0,58.6748,58.683,58.6172,58.6254,10017.0
2021-08-06 14:15:00,71.2,71.32,71.17,71.3,18676.0,58.6254,58.7242,58.6007,58.7077,18676.0
2021-08-06 14:20:00,71.3,71.35,71.19,71.19,29104.0,58.7077,58.7489,58.6172,58.6172,29104.0
2021-08-06 14:25:00,71.19,71.25,71.11,71.13,11825.0,58.6172,58.6666,58.5513,58.5678,11825.0
2021-08-06 14:30:00,71.1,71.11,70.93,70.97,36088.0,58.5431,58.5513,58.4031,58.436,36088.0
2021-08-06 14:35:00,71.0,71.1,70.99,71.07,50693.0,58.4607,58.5431,58.4525,58.5183,50693.0
2021-08-06 14:40:00,71.08,71.11,70.97,70.99,34917.0,58.5266,58.5513,58.436,58.4525,34917.0
2021-08-06 14:45:00,71.01,71.02,70.94,70.94,16233.0,58.4689,58.4772,58.4113,58.4113,16233.0
2021-08-06 14:50:00,70.94,71.0,70.87,70.98,31578.0,58.4113,58.4607,58.3537,58.4442,31578.0
2021-08-06 14:55:00,70.97,71.01,70.91,70.93,26695.0,58.436,58.4689,58.3866,58.4031,26695.0
2021-08-06 15:00:00,70.94,70.97,70.84,70.86,36110.0,58.4113,58.436,58.329,58.3454,36110.0
2021-08-06 15:05:00,70.87,71.0,70.86,70.98,36756.0,58.3537,58.4607,58.3454,58.4442,36756.0
2021-08-06 15:10:00,70.97,71.04,70.92,70.98,30162.0,58.436,58.4936,58.3948,58.4442,30162.0
2021-08-06 15:15:00,70.98,70.99,70.86,70.96,29405.0,58.4442,58.4525,58.3454,58.4278,29405.0
2021-08-06 15:20:00,70.97,70.98,70.9,70.98,37200.0,58.436,58.4442,58.3784,58.4442,37200.0
2021-08-06 15:25:00,70.97,71.0,70.88,70.9,68693.0,58.436,58.4607,58.3619,58.3784,68693.0
2021-08-06 15:30:00,70.89,70.92,70.8,70.81,49277.0,58.3701,58.3948,58.296,58.3043,49277.0
2021-08-06 15:35:00,70.81,70.9,70.71,70.9,107539.0,58.3043,58.3784,58.2219,58.3784,107539.0
2021-08-06 15:40:00,70.9,70.93,70.72,70.76,86108.0,58.3784,58.4031,58.2302,58.2631,86108.0
2021-08-06 15:45:00,70.76,70.97,70.74,70.96,126339.0,58.2631,58.436,58.2466,58.4278,126339.0
2021-08-06 15:50:00,70.95,70.97,70.69,70.76,206070.0,58.4195,58.436,58.2055,58.2631,206070.0
2021-08-06 15:55:00,70.75,70.94,70.74,70.93,231934.0,58.2549,58.4113,58.2466,58.4031,231934.0
2021-08-09 09:30:00,69.6,69.77,69.34,69.41,142901.0,57.308,57.4479,57.0939,57.1515,142901.0
2021-08-09 09:35:00,69.4,70.43,69.36,70.43,110017.0,57.1433,57.9914,57.1104,57.9914,110017.0
2021-08-09 09:40:00,70.47,70.61,70.11,70.57,42242.0,58.0243,58.1396,57.7279,58.1067,42242.0
2021-08-09 09:45:00,70.58,70.61,70.19,70.23,33419.0,58.1149,58.1396,57.7938,57.8267,33419.0
2021-08-09 09:50:00,70.22,70.26,69.79,69.79,32334.0,57.8185,57.8514,57.4644,57.4644,32334.0
2021-08-09 09:55:00,69.82,70.25,69.78,70.2,22000.0,57.4891,57.8432,57.4562,57.802,22000.0
2021-08-09 10:00:00,70.19,70.38,69.97,70.0,25631.0,57.7938,57.9502,57.6126,57.6373,25631.0
2021-08-09 10:05:00,70.03,70.08,69.73,69.73,47067.0,57.662,57.7032,57.415,57.415,47067.0
2021-08-09 10:10:00,69.7,69.74,69.44,69.52,22383.0,57.3903,57.4232,57.1762,57.2421,22383.0
2021-08-09 10:15:00,69.5,69.54,69.15,69.17,59517.0,57.2256,57.2586,56.9374,56.9539,59517.0
2021-08-09 10:20:00,69.18,69.33,69.05,69.2,21930.0,56.9621,57.0857,56.8551,56.9786,21930.0
2021-08-09 10:25:00,69.2,69.33,69.01,69.07,72419.0,56.9786,57.0857,56.8222,56.8716,72419.0
2021-08-09 10:30:00,69.05,69.23,69.03,69.14,39751.0,56.8551,57.0033,56.8386,56.9292,39751.0
2021-08-09 10:35:00,69.13,69.16,69.02,69.09,56748.0,56.921,56.9457,56.8304,56.888,56748.0
2021-08-09 10:40:00,69.09,69.18,68.86,69.1,90929.0,56.888,56.9621,56.6987,56.8963,90929.0
2021-08-09 10:45:00,69.1,69.28,69.02,69.22,79175.0,56.8963,57.0445,56.8304,56.9951,79175.0
2021-08-09 10:50:00,69.22,69.4,69.15,69.15,26538.0,56.9951,57.1433,56.9374,56.9374,26538.0
2021-08-09 10:55:00,69.15,69.47,69.15,69.46,72829.0,56.9374,57.2009,56.9374,57.1927,72829.0
2021-08-09 11:00:00,69.44,69.51,69.29,69.51,53454.0,57.1762,57.2339,57.0527,57.2339,53454.0
2021-08-09 11:05:00,69.48,69.49,69.33,69.38,34240.0,57.2092,57.2174,57.0857,57.1268,34240.0
2021-08-09 11:10:00,69.38,69.65,69.33,69.6,34464.0,57.1268,57.3491,57.0857,57.308,34464.0
2021-08-09 11:15:00,69.59,69.65,69.46,69.61,38020.0,57.2997,57.3491,57.1927,57.3162,38020.0
2021-08-09 11:20:00,69.65,69.75,69.6,69.7,18248.0,57.3491,57.4315,57.308,57.3903,18248.0
2021-08-09 11:25:00,69.68,69.72,69.53,69.65,60925.0,57.3738,57.4068,57.2503,57.3491,60925.0
2021-08-09 11:30:00,69.65,69.84,69.62,69.81,41509.0,57.3491,57.5056,57.3244,57.4809,41509.0
2021-08-09 11:35:00,69.83,69.92,69.79,69.91,24934.0,57.4973,57.5715,57.4644,57.5632,24934.0
2021-08-09 11:40:00,69.91,70.09,69.91,70.09,24637.0,57.5632,57.7114,57.5632,57.7114,24637.0
2021-08-09 11:45:00,70.09,70.13,70.05,70.11,19958.0,57.7114,57.7444,57.6785,57.7279,19958.0
2021-08-09 11:50:00,70.12,70.12,69.84,69.97,56727.0,57.7361,57.7361,57.5056,57.6126,56727.0
2021-08-09 11:55:00,69.97,70.05,69.79,69.79,35729.0,57.6126,57.6785,57.4644,57.4644,35729.0
2021-08-09 12:00:00,69.81,69.93,69.74,69.75,38348.0,57.4809,57.5797,57.4232,57.4315,38348.0
2021-08-09 12:05:00,69.77,70.02,69.77,70.0,46222.0,57.4479,57.6538,57.4479,57.6373,46222.0
2021-08-09 12:10:00,70.01,70.13,69.89,70.13,26287.0,57.6456,57.7444,57.5467,57.7444,26287.0
2021-08-09 12:15:00,70.14,70.14,69.99,70.05,29380.0,57.7526,57.7526,57.6291,57.6785,29380.0
2021-08-09 12:20:00,70.05,70.06,69.82,69.82,22143.0,57.6785,57.6867,57.4891,57.4891,22143.0
2021-08-09 12:25:00,69.84,69.86,69.73,69.77,32516.0,57.5056,57.522,57.415,57.4479,32516.0
2021-08-09 12:30:00,69.79,69.81,69.65,69.68,23773.0,57.4644,57.4809,57.3491,57.3738,23773.0
2021-08-09 12:35:00,69.68,69.76,69.64,69.71,9138.0,57.3738,57.4397,57.3409,57.3985,9138.0
2021-08-09 12:40:00,69.7,69.74,69.62,69.62,24124.0,57.3903,57.4232,57.3244,57.3244,24124.0
2021-08-09 12:45:00,69.63,69.7,69.6,69.61,38841.0,57.3327,57.3903,57.308,57.3162,38841.0
2021-08-09 12:50:00,69.63,69.71,69.6,69.64,13473.0,57.3327,57.3985,57.308,57.3409,13473.0
2021-08-09 12:55:00,69.64,69.66,69.6,69.65,21855.0,57.3409,57.3574,57.308,57.3491,21855.0
2021-08-09 13:00:00,69.65,69.66,69.57,69.62,17368.0,57.3491,57.3574,57.2833,57.3244,17368.0
2021-08-09 13:05:00,69.63,69.7,69.63,69.69,16890.0,57.3327,57.3903,57.3327,57.3821,16890.0
2021-08-09 13:10:00,69.68,69.73,69.63,69.73,21233.0,57.3738,57.415,57.3327,57.415,21233.0
2021-08-09 13:15:00,69.74,69.9,69.73,69.88,57827.0,57.4232,57.555,57.415,57.5385,57827.0
2021-08-09 13:20:00,69.89,69.91,69.85,69.85,21761.0,57.5467,57.5632,57.5138,57.5138,21761.0
2021-08-09 13:25:00,69.86,69.9,69.81,69.86,31425.0,57.522,57.555,57.4809,57.522,31425.0
2021-08-09 13:30:00,69.86,69.87,69.6,69.6,9791.0,57.522,57.5303,57.308,57.308,9791.0
2021-08-09 13:35:00,69.62,69.65,69.55,69.56,19930.0,57.3244,57.3491,57.2668,57.275,19930.0
2021-08-09 13:40:00,69.56,69.7,69.56,69.68,61398.0,57.275,57.3903,57.275,57.3738,61398.0
2021-08-09 13:45:00,69.68,69.68,69.59,69.62,12489.0,57.3738,57.3738,57.2997,57.3244,12489.0
2021-08-09 13:50:00,69.61,69.69,69.59,69.69,13676.0,57.3162,57.3821,57.2997,57.3821,13676.0
2021-08-09 13:55:00,69.67,69.71,69.62,69.63,12050.0,57.3656,57.3985,57.3244,57.3327,12050.0
2021-08-09 14:00:00,69.63,69.64,69.5,69.52,21362.0,57.3327,57.3409,57.2256,57.2421,21362.0
2021-08-09 14:05:00,69.53,69.62,69.53,69.57,21479.0,57.2503,57.3244,57.2503,57.2833,21479.0
2021-08-09 14:10:00,69.58,69.59,69.51,69.52,17157.0,57.2915,57.2997,57.2339,57.2421,17157.0
2021-08-09 14:15:00,69.5,69.56,69.46,69.55,30036.0,57.2256,57.275,57.1927,57.2668,30036.0
2021-08-09 14:20:00,69.54,69.54,69.46,69.51,10789.0,57.2586,57.2586,57.1927,57.2339,10789.0
2021-08-09 14:25:00,69.51,69.55,69.49,69.55,21852.0,57.2339,57.2668,57.2174,57.2668,21852.0
2021-08-09 14:30:00,69.57,69.66,69.53,69.53,29368.0,57.2833,57.3574,57.2503,57.2503,29368.0
2021-08-09 14:35:00,69.52,69.62,69.51,69.56,36449.0,57.2421,57.3244,57.2339,57.275,36449.0
2021-08-09 14:40:00,69.55,69.61,69.48,69.5,19071.0,57.2668,57.3162,57.2092,57.2256,19071.0
2021-08-09 14:45:00,69.5,69.55,69.48,69.53,20072.0,57.2256,57.2668,57.2092,57.2503,20072.0
2021-08-09 14:50:00,69.53,69.55,69.49,69.53,16563.0,57.2503,57.2668,57.2174,57.2503,16563.0
2021-08-09 14:55:00,69.52,69.58,69.51,69.56,19699.0,57.2421,57.2915,57.2339,57.275,19699.0
2021-08-09 15:00:00,69.56,69.58,69.53,69.57,30563.0,57.275,57.2915,57.2503,57.2833,30563.0
2021-08-09 15:05:00,69.57,69.57,69.52,69.54,20829.0,57.2833,57.2833,57.2421,57.2586,20829.0
2021-08-09 15:10:00,69.54,69.6,69.53,69.59,40043.0,57.2586,57.308,57.2503,57.2997,40043.0
2021-08-09 15:15:00,69.62,69.71,69.62,69.67,31852.0,57.3244,57.3985,57.3244,57.3656,31852.0
2021-08-09 15:20:00,69.66,69.67,69.5,69.5,40122.0,57.3574,57.3656,57.2256,57.2256,40122.0
2021-08-09 15:25:00,69.51,69.54,69.46,69.48,39470.0,57.2339,57.2586,57.1927,57.2092,39470.0
2021-08-09 15:30:00,69.47,69.55,69.45,69.48,53338.0,57.2009,57.2668,57.1845,57.2092,53338.0
2021-08-09 15:35:00,69.51,69.56,69.49,69.53,62328.0,57.2339,57.275,57.2174,57.2503,62328.0
2021-08-09 15:40:00,69.53,69.53,69.42,69.43,47727.0,57.2503,57.2503,57.1598,57.168,47727.0
2021-08-09 15:45:00,69.43,69.47,69.37,69.41,34186.0,57.168,57.2009,57.1186,57.1515,34186.0
2021-08-09 15:50:00,69.42,69.61,69.42,69.42,88727.0,57.1598,57.3162,57.1598,57.1598,88727.0
2021-08-09 15:55:00,69.42,69.42,69.33,69.38,228441.0,57.1598,57.1598,57.0857,57.1268,228441.0
2021-08-10 09:30:00,69.64,70.14,69.57,69.75,90643.0,57.3409,57.7526,57.2833,57.4315,90643.0
2021-08-10 09:35:00,69.79,70.27,69.72,70.27,40543.0,57.4644,57.8596,57.4068,57.8596,40543.0
2021-08-10 09:40:00,70.29,70.32,69.98,70.11,137557.0,57.8761,57.9008,57.6209,57.7279,137557.0
2021-08-10 09:45:00,70.11,70.12,69.65,69.92,32960.0,57.7279,57.7361,57.3491,57.5715,32960.0
2021-08-10 09:50:00,69.91,70.24,69.79,70.11,45335.0,57.5632,57.8349,57.4644,57.7279,45335.0
2021-08-10 09:55:00,70.11,70.19,70.01,70.19,137276.0,57.7279,57.7938,57.6456,57.7938,137276.0
2021-08-10 10:00:00,70.19,70.2,69.8,69.9,192125.0,57.7938,57.802,57.4726,57.555,192125.0
2021-08-10 10:05:00,69.9,70.08,69.86,69.94,263778.0,57.555,57.7032,57.522,57.5879,263778.0
2021-08-10 10:10:00,69.95,70.04,69.83,69.96,457993.0,57.5962,57.6703,57.4973,57.6044,457993.0
2021-08-10 10:15:00,69.96,70.02,69.63,69.63,99594.0,57.6044,57.6538,57.3327,57.3327,99594.0
2021-08-10 10:20:00,69.62,69.62,69.28,69.53,89335.0,57.3244,57.3244,57.0445,57.2503,89335.0
2021-08-10 10:25:00,69.55,69.92,69.51,69.89,62269.0,57.2668,57.5715,57.2339,57.5467,62269.0
2021-08-10 10:30:00,69.9,69.98,69.8,69.89,217683.0,57.555,57.6209,57.4726,57.5467,217683.0
2021-08-10 10:35:00,69.9,69.91,69.65,69.81,178806.0,57.555,57.5632,57.3491,57.4809,178806.0
2021-08-10 10:40:00,69.8,69.84,69.26,69.31,142790.0,57.4726,57.5056,57.028,57.0692,142790.0
2021-08-10 10:45:00,69.33,69.46,69.08,69.4,152010.0,57.0857,57.1927,56.8798,57.1433,152010.0
2021-08-10 10:50:00,69.4,69.77,69.39,69.49,111121.0,57.1433,57.4479,57.1351,57.2174,111121.0
2021-08-10 10:55:00,69.5,69.7,69.39,69.51,155679.0,57.2256,57.3903,57.1351,57.2339,155679.0
2021-08-10 11:00:00,69.5,69.56,69.29,69.34,134330.0,57.2256,57.275,57.0527,57.0939,134330.0
2021-08-10 11:05:00,69.35,69.39,69.23,69.31,86502.0,57.1021,57.1351,57.0033,57.0692,86502.0
2021-08-10 11:10:00,69.3,69.37,69.17,69.37,103227.0,57.0609,57.1186,56.9539,57.1186,103227.0
2021-08-10 11:15:00,69.38,69.42,69.3,69.36,86236.0,57.1268,57.1598,57.0609,57.1104,86236.0
2021-08-10 11:20:00,69.36,69.47,69.28,69.45,58711.0,57.1104,57.2009,57.0445,57.1845,58711.0
2021-08-10 11:25:00,69.45,69.48,69.37,69.39,137746.0,57.1845,57.2092,57.1186,57.1351,137746.0
2021-08-10 11:30:00,69.38,69.45,69.27,69.29,309226.0,57.1268,57.1845,57.0362,57.0527,309226.0
2021-08-10 11:35:00,69.28,69.36,69.22,69.26,105431.0,57.0445,57.1104,56.9951,57.028,105431.0
2021-08-10 11:40:00,69.25,69.41,69.21,69.29,632901.0,57.0198,57.1515,56.9868,57.0527,632901.0
2021-08-10 11:45:00,69.26,69.29,69.09,69.14,44446.0,57.028,57.0527,56.888,56.9292,44446.0
2021-08-10 11:50:00,69.14,69.21,69.0,69.04,120883.0,56.9292,56.9868,56.8139,56.8469,120883.0
2021-08-10 11:55:00,69.05,69.17,68.98,69.0,83104.0,56.8551,56.9539,56.7975,56.8139,83104.0
2021-08-10 12:00:00,69.0,69.01,68.97,68.98,118030.0,56.8139,56.8222,56.7892,56.7975,118030.0
2021-08-10 12:05:00,68.99,69.28,68.86,69.17,2036600.0,56.8057,57.0445,56.6987,56.9539,2036600.0
2021-08-10 12:10:00,69.17,69.3,69.17,69.29,84336.0,56.9539,57.0609,56.9539,57.0527,84336.0
2021-08-10 12:15:00,69.29,69.31,69.2,69.28,126862.0,57.0527,57.0692,56.9786,57.0445,126862.0
2021-08-10 12:20:00,69.29,69.35,69.23,69.26,146374.0,57.0527,57.1021,57.0033,57.028,146374.0
2021-08-10 12:25:00,69.26,69.33,69.18,69.27,151025.0,57.028,57.0857,56.9621,57.0362,151025.0
2021-08-10 12:30:00,69.27,69.32,69.21,69.26,179567.0,57.0362,57.0774,56.9868,57.028,179567.0
2021-08-10 12:35:00,69.25,69.31,69.17,69.23,279741.0,57.0198,57.0692,56.9539,57.0033,279741.0
2021-08-10 12:40:00,69.22,69.27,69.18,69.25,156306.0,56.9951,57.0362,56.9621,57.0198,156306.0
2021-08-10 12:45:00,69.25,69.3,69.2,69.23,161559.0,57.0198,57.0609,56.9786,57.0033,161559.0
2021-08-10 12:50:00,69.23,69.26,69.19,69.24,86044.0,57.0033,57.028,56.9704,57.0115,86044.0
2021-08-10 12:55:00,69.24,69.26,69.19,69.2,74445.0,57.0115,57.028,56.9704,56.9786,74445.0
2021-08-10 13:00:00,69.2,69.27,69.2,69.26,135172.0,56.9786,57.0362,56.9786,57.028,135172.0
2021-08-10 13:05:00,69.26,69.28,69.22,69.25,90249.0,57.028,57.0445,56.9951,57.0198,90249.0
2021-08-10 13:10:00,69.25,69.34,69.23,69.31,148832.0,57.0198,57.0939,57.0033,57.0692,148832.0
2021-08-10 13:15:00,69.32,69.33,69.2,69.25,88474.0,57.0774,57.0857,56.9786,57.0198,88474.0
2021-08-10 13:20:00,69.25,69.3,69.2,69.25,165385.0,57.0198,57.0609,56.9786,57.0198,165385.0
2021-08-10 13:25:00,69.25,69.25,69.09,69.09,85527.0,57.0198,57.0198,56.888,56.888,85527.0
2021-08-10 13:30:00,69.1,69.26,69.09,69.2,106704.0,56.8963,57.028,56.888,56.9786,106704.0
2021-08-10 13:35:00,69.2,69.24,69.12,69.12,85960.0,56.9786,57.0115,56.9127,56.9127,85960.0
2021-08-10 13:40:00,69.11,69.11,68.83,68.84,124040.0,56.9045,56.9045,56.674,56.6822,124040.0
2021-08-10 13:45:00,68.84,68.84,68.67,68.74,276140.0,56.6822,56.6822,56.5422,56.5999,276140.0
2021-08-10 13:50:00,68.74,68.76,68.58,68.76,133090.0,56.5999,56.6163,56.4681,56.6163,133090.0
2021-08-10 13:55:00,68.76,68.8,68.69,68.73,100022.0,56.6163,56.6493,56.5587,56.5916,100022.0
2021-08-10 14:00:00,68.73,68.76,68.68,68.74,129880.0,56.5916,56.6163,56.5504,56.5999,129880.0
2021-08-10 14:05:00,68.75,68.77,68.67,68.68,99929.0,56.6081,56.6246,56.5422,56.5504,99929.0
2021-08-10 14:10:00,68.68,68.75,68.66,68.73,102729.0,56.5504,56.6081,56.534,56.5916,102729.0
2021-08-10 14:15:00,68.72,68.72,68.54,68.62,91843.0,56.5834,56.5834,56.4352,56.501,91843.0
2021-08-10 14:20:00,68.62,68.75,68.51,68.52,244545.0,56.501,56.6081,56.4105,56.4187,244545.0
2021-08-10 14:25:00,68.51,68.7,68.47,68.68,74390.0,56.4105,56.5669,56.3775,56.5504,74390.0
2021-08-10 14:30:00,68.69,68.76,68.68,68.71,295504.0,56.5587,56.6163,56.5504,56.5751,295504.0
2021-08-10 14:35:00,68.72,68.77,68.68,68.7,178752.0,56.5834,56.6246,56.5504,56.5669,178752.0
2021-08-10 14:40:00,68.7,68.73,68.52,68.53,125107.0,56.5669,56.5916,56.4187,56.4269,125107.0
2021-08-10 14:45:00,68.53,68.53,68.39,68.45,144208.0,56.4269,56.4269,56.3117,56.3611,144208.0
2021-08-10 14:50:00,68.45,68.51,68.37,68.42,98205.0,56.3611,56.4105,56.2952,56.3364,98205.0
2021-08-10 14:55:00,68.43,68.46,68.19,68.2,116114.0,56.3446,56.3693,56.147,56.1552,116114.0
2021-08-10 15:00:00,68.19,68.37,67.98,68.36,257075.0,56.147,56.2952,55.9741,56.287,257075.0
2021-08-10 15:05:00,68.36,68.6,68.35,68.53,83412.0,56.287,56.4846,56.2787,56.4269,83412.0
2021-08-10 15:10:00,68.54,68.58,68.43,68.44,164283.0,56.4352,56.4681,56.3446,56.3528,164283.0
2021-08-10 15:15:00,68.45,68.51,68.35,68.37,93387.0,56.3611,56.4105,56.2787,56.2952,93387.0
2021-08-10 15:20:00,68.36,68.54,68.33,68.36,95164.0,56.287,56.4352,56.2623,56.287,95164.0
2021-08-10 15:25:00,68.36,68.4,68.25,68.39,116382.0,56.287,56.3199,56.1964,56.3117,116382.0
2021-08-10 15:30:00,68.38,68.56,68.36,68.51,175191.0,56.3034,56.4516,56.287,56.4105,175191.0
2021-08-10 15:35:00,68.52,68.53,68.35,68.44,247623.0,56.4187,56.4269,56.2787,56.3528,247623.0
2021-08-10 15:40:00,68.43,68.61,68.41,68.59,208197.0,56.3446,56.4928,56.3281,56.4763,208197.0
2021-08-10 15:45:00,68.59,68.68,68.52,68.58,161640.0,56.4763,56.5504,56.4187,56.4681,161640.0
2021-08-10 15:50:00,68.58,68.8,68.57,68.77,217068.0,56.4681,56.6493,56.4599,56.6246,217068.0
2021-08-10 15:55:00,68.77,68.77,68.56,68.73,424902.0,56.6246,56.6246,56.4516,56.5916,424902.0
2021-08-11 09:30:00,68.86,68.97,68.08,68.08,147100.0,56.6987,56.7892,56.0564,56.0564,147100.0
2021-08-11 09:35:00,68.07,68.72,68.02,68.57,54877.0,56.0482,56.5834,56.007,56.4599,54877.0
2021-08-11 09:40:00,68.6,68.74,68.3,68.68,53712.0,56.4846,56.5999,56.2376,56.5504,53712.0
2021-08-11 09:45:00,68.7,68.93,68.68,68.72,70990.0,56.5669,56.7563,56.5504,56.5834,70990.0
2021-08-11 09:50:00,68.73,68.79,68.38,68.45,51699.0,56.5916,56.641,56.3034,56.3611,51699.0
2021-08-11 09:55:00,68.42,68.47,68.26,68.34,189449.0,56.3364,56.3775,56.2046,56.2705,189449.0
2021-08-11 10:00:00,68.32,68.48,68.12,68.18,40514.0,56.254,56.3858,56.0893,56.1388,40514.0
2021-08-11 10:05:00,68.19,68.82,68.19,68.67,31510.0,56.147,56.6657,56.147,56.5422,31510.0
2021-08-11 10:10:00,68.66,69.03,68.6,68.97,66164.0,56.534,56.8386,56.4846,56.7892,66164.0
2021-08-11 10:15:00,68.96,69.18,68.93,69.17,113695.0,56.781,56.9621,56.7563,56.9539,113695.0
2021-08-11 10:20:00,69.19,69.33,69.17,69.25,73547.0,56.9704,57.0857,56.9539,57.0198,73547.0
2021-08-11 10:25:00,69.24,69.25,69.0,69.0,63285.0,57.0115,57.0198,56.8139,56.8139,63285.0
2021-08-11 10:30:00,68.99,69.02,68.74,68.83,30235.0,56.8057,56.8304,56.5999,56.674,30235.0
2021-08-11 10:35:00,68.82,68.93,68.73,68.85,82756.0,56.6657,56.7563,56.5916,56.6904,82756.0
2021-08-11 10:40:00,68.84,68.95,68.72,68.83,196279.0,56.6822,56.7728,56.5834,56.674,196279.0
2021-08-11 10:45:00,68.82,68.97,68.79,68.9,162537.0,56.6657,56.7892,56.641,56.7316,162537.0
2021-08-11 10:50:00,68.9,68.92,68.7,68.84,70775.0,56.7316,56.7481,56.5669,56.6822,70775.0
2021-08-11 10:55:00,68.83,68.85,68.66,68.78,88108.0,56.674,56.6904,56.534,56.6328,88108.0
2021-08-11 11:00:00,68.78,68.79,68.63,68.68,34940.0,56.6328,56.641,56.5093,56.5504,34940.0
2021-08-11 11:05:00,68.71,68.72,68.38,68.39,36856.0,56.5751,56.5834,56.3034,56.3117,36856.0
2021-08-11 11:10:00,68.37,68.48,68.33,68.46,47688.0,56.2952,56.3858,56.2623,56.3693,47688.0
2021-08-11 11:15:00,68.46,68.46,68.19,68.31,100579.0,56.3693,56.3693,56.147,56.2458,100579.0
2021-08-11 11:20:00,68.34,68.51,68.23,68.44,49162.0,56.2705,56.4105,56.1799,56.3528,49162.0
2021-08-11 11:25:00,68.43,68.46,68.33,68.33,121075.0,56.3446,56.3693,56.2623,56.2623,121075.0
2021-08-11 11:30:00,68.32,68.55,68.32,68.5,28792.0,56.254,56.4434,56.254,56.4022,28792.0
2021-08-11 11:35:00,68.51,68.58,68.39,68.42,87473.0,56.4105,56.4681,56.3117,56.3364,87473.0
2021-08-11 11:40:00,68.43,68.47,68.27,68.31,57807.0,56.3446,56.3775,56.2129,56.2458,57807.0
2021-08-11 11:45:00,68.3,68.5,68.29,68.48,54951.0,56.2376,56.4022,56.2293,56.3858,54951.0
2021-08-11 11:50:00,68.47,68.53,68.39,68.42,64852.0,56.3775,56.4269,56.3117,56.3364,64852.0
2021-08-11 11:55:00,68.41,68.62,68.39,68.6,131140.0,56.3281,56.501,56.3117,56.4846,131140.0
2021-08-11 12:00:00,68.6,68.82,68.54,68.77,105323.0,56.4846,56.6657,56.4352,56.6246,105323.0
2021-08-11 12:05:00,68.77,68.98,68.76,68.95,57154.0,56.6246,56.7975,56.6163,56.7728,57154.0
2021-08-11 12:10:00,68.95,69.0,68.88,68.98,59281.0,56.7728,56.8139,56.7151,56.7975,59281.0
2021-08-11 12:15:00,68.98,69.14,68.93,69.07,139922.0,56.7975,56.9292,56.7563,56.8716,139922.0
2021-08-11 12:20:00,69.08,69.18,69.07,69.1,68209.0,56.8798,56.9621,56.8716,56.8963,68209.0
2021-08-11 12:25:00,69.09,69.13,69.01,69.09,125621.0,56.888,56.921,56.8222,56.888,125621.0
2021-08-11 12:30:00,69.08,69.32,69.04,69.26,66617.0,56.8798,57.0774,56.8469,57.028,66617.0
2021-08-11 12:35:00,69.26,69.47,69.25,69.38,58798.0,57.028,57.2009,57.0198,57.1268,58798.0
2021-08-11 12:40:00,69.39,69.67,69.34,69.64,129210.0,57.1351,57.3656,57.0939,57.3409,129210.0
2021-08-11 12:45:00,69.63,69.63,69.35,69.5,129829.0,57.3327,57.3327,57.1021,57.2256,129829.0
2021-08-11 12:50:00,69.52,69.62,69.44,69.56,127765.0,57.2421,57.3244,57.1762,57.275,127765.0
2021-08-11 12:55:00,69.56,69.77,69.53,69.68,92916.0,57.275,57.4479,57.2503,57.3738,92916.0
2021-08-11 13:00:00,69.68,69.87,69.38,69.54,108516.0,57.3738,57.5303,57.1268,57.2586,108516.0
2021-08-11 13:05:00,69.56,69.59,69.45,69.48,70973.0,57.275,57.2997,57.1845,57.2092,70973.0
2021-08-11 13:10:00,69.49,69.54,69.43,69.48,56675.0,57.2174,57.2586,57.168,57.2092,56675.0
2021-08-11 13:15:00,69.48,69.57,69.43,69.57,40493.0,57.2092,57.2833,57.168,57.2833,40493.0
2021-08-11 13:20:00,69.59,69.65,69.42,69.45,43808.0,57.2997,57.3491,57.1598,57.1845,43808.0
2021-08-11 13:25:00,69.46,69.5,69.35,69.44,30378.0,57.1927,57.2256,57.1021,57.1762,30378.0
2021-08-11 13:30:00,69.43,69.45,69.27,69.34,42501.0,57.168,57.1845,57.0362,57.0939,42501.0
2021-08-11 13:35:00,69.35,69.51,69.32,69.48,49398.0,57.1021,57.2339,57.0774,57.2092,49398.0
2021-08-11 13:40:00,69.49,69.6,69.43,69.44,52668.0,57.2174,57.308,57.168,57.1762,52668.0
2021-08-11 13:45:00,69.44,69.54,69.43,69.5,34511.0,57.1762,57.2586,57.168,57.2256,34511.0
2021-08-11 13:50:00,69.5,69.53,69.45,69.46,17897.0,57.2256,57.2503,57.1845,57.1927,17897.0
2021-08-11 13:55:00,69.47,69.5,69.37,69.38,26552.0,57.2009,57.2256,57.1186,57.1268,26552.0
2021-08-11 14:00:00,69.39,69.41,69.32,69.38,35792.0,57.1351,57.1515,57.0774,57.1268,35792.0
2021-08-11 14:05:00,69.4,69.49,69.36,69.47,28071.0,57.1433,57.2174,57.1104,57.2009,28071.0
2021-08-11 14:10:00,69.49,69.57,69.44,69.56,23831.0,57.2174,57.2833,57.1762,57.275,23831.0
2021-08-11 14:15:00,69.55,69.61,69.52,69.61,27811.0,57.2668,57.3162,57.2421,57.3162,27811.0
2021-08-11 14:20:00,69.6,69.68,69.57,69.57,31649.0,57.308,57.3738,57.2833,57.2833,31649.0
2021-08-11 14:25:00,69.57,69.66,69.49,69.65,42128.0,57.2833,57.3574,57.2174,57.3491,42128.0
2021-08-11 14:30:00,69.67,69.78,69.66,69.78,34014.0,57.3656,57.4562,57.3574,57.4562,34014.0
2021-08-11 14:35:00,69.8,69.8,69.68,69.7,40336.0,57.4726,57.4726,57.3738,57.3903,40336.0
2021-08-11 14:40:00,69.7,69.73,69.62,69.68,54512.0,57.3903,57.415,57.3244,57.3738,54512.0
2021-08-11 14:45:00,69.69,69.76,69.68,69.73,33596.0,57.3821,57.4397,57.3738,57.415,33596.0
2021-08-11 14:50:00,69.75,69.77,69.66,69.75,37048.0,57.4315,57.4479,57.3574,57.4315,37048.0
2021-08-11 14:55:00,69.75,69.77,69.67,69.69,46921.0,57.4315,57.4479,57.3656,57.3821,46921.0
2021-08-11 15:00:00,69.7,69.77,69.68,69.74,29803.0,57.3903,57.4479,57.3738,57.4232,29803.0
2021-08-11 15:05:00,69.76,69.84,69.7,69.84,45268.0,57.4397,57.5056,57.3903,57.5056,45268.0
2021-08-11 15:10:00,69.84,69.84,69.76,69.79,40342.0,57.5056,57.5056,57.4397,57.4644,40342.0
2021-08-11 15:15:00,69.78,69.87,69.78,69.86,29843.0,57.4562,57.5303,57.4562,57.522,29843.0
2021-08-11 15:20:00,69.85,69.88,69.69,69.7,59507.0,57.5138,57.5385,57.3821,57.3903,59507.0
2021-08-11 15:25:00,69.71,69.74,69.65,69.67,50687.0,57.3985,57.4232,57.3491,57.3656,50687.0
2021-08-11 15:30:00,69.66,69.66,69.41,69.44,53549.0,57.3574,57.3574,57.1515,57.1762,53549.0
2021-08-11 15:35:00,69.45,69.65,69.42,69.61,59837.0,57.1845,57.3491,57.1598,57.3162,59837.0
2021-08-11 15:40:00,69.61,69.63,69.51,69.52,108863.0,57.3162,57.3327,57.2339,57.2421,108863.0
2021-08-11 15:45:00,69.53,69.61,69.43,69.43,107189.0,57.2503,57.3162,57.168,57.168,107189.0
2021-08-11 15:50:00,69.42,69.64,69.4,69.41,177477.0,57.1598,57.3409,57.1433,57.1515,177477.0
2021-08-11 15:55:00,69.41,69.57,69.36,69.45,327462.0,57.1515,57.2833,57.1104,57.1845,327462.0
2021-08-12 09:30:00,69.54,69.95,69.14,69.73,55941.0,57.2586,57.5962,56.9292,57.415,55941.0
2021-08-12 09:35:00,69.82,69.9,69.6,69.67,15900.0,57.4891,57.555,57.308,57.3656,15900.0
2021-08-12 09:40:00,69.69,70.0,69.69,69.8,28162.0,57.3821,57.6373,57.3821,57.4726,28162.0
2021-08-12 09:45:00,69.85,69.86,69.43,69.43,16572.0,57.5138,57.522,57.168,57.168,16572.0
2021-08-12 09:50:00,69.46,69.46,69.18,69.19,10384.0,57.1927,57.1927,56.9621,56.9704,10384.0
2021-08-12 09:55:00,69.2,69.46,69.18,69.46,19470.0,56.9786,57.1927,56.9621,57.1927,19470.0
2021-08-12 10:00:00,69.49,69.59,69.29,69.59,29652.0,57.2174,57.2997,57.0527,57.2997,29652.0
2021-08-12 10:05:00,69.57,69.59,69.28,69.34,23822.0,57.2833,57.2997,57.0445,57.0939,23822.0
2021-08-12 10:10:00,69.36,69.36,69.16,69.18,13886.0,57.1104,57.1104,56.9457,56.9621,13886.0
2021-08-12 10:15:00,69.18,69.27,69.0,69.02,8744.0,56.9621,57.0362,56.8139,56.8304,8744.0
2021-08-12 10:20:00,69.06,69.17,68.97,69.12,35806.0,56.8633,56.9539,56.7892,56.9127,35806.0
2021-08-12 10:25:00,69.12,69.12,68.93,68.97,37908.0,56.9127,56.9127,56.7563,56.7892,37908.0
2021-08-12 10:30:00,68.98,69.0,68.8,68.81,14300.0,56.7975,56.8139,56.6493,56.6575,14300.0
2021-08-12 10:35:00,68.81,68.81,68.7,68.76,25743.0,56.6575,56.6575,56.5669,56.6163,25743.0
2021-08-12 10:40:00,68.76,69.02,68.75,68.99,30676.0,56.6163,56.8304,56.6081,56.8057,30676.0
2021-08-12 10:45:00,68.98,69.0,68.89,68.93,13638.0,56.7975,56.8139,56.7234,56.7563,13638.0
2021-08-12 10:50:00,68.93,68.93,68.78,68.82,13138.0,56.7563,56.7563,56.6328,56.6657,13138.0
2021-08-12 10:55:00,68.82,68.96,68.8,68.94,23940.0,56.6657,56.781,56.6493,56.7645,23940.0
2021-08-12 11:00:00,68.95,69.05,68.9,69.04,34546.0,56.7728,56.8551,56.7316,56.8469,34546.0
2021-08-12 11:05:00,69.03,69.03,68.76,68.79,16786.0,56.8386,56.8386,56.6163,56.641,16786.0
2021-08-12 11:10:00,68.81,68.9,68.72,68.89,20512.0,56.6575,56.7316,56.5834,56.7234,20512.0
2021-08-12 11:15:00,68.88,69.02,68.87,69.0,17219.0,56.7151,56.8304,56.7069,56.8139,17219.0
2021-08-12 11:20:00,68.99,69.06,68.89,69.06,24823.0,56.8057,56.8633,56.7234,56.8633,24823.0
2021-08-12 11:25:00,69.06,69.17,69.03,69.14,22946.0,56.8633,56.9539,56.8386,56.9292,22946.0
2021-08-12 11:30:00,69.15,69.15,68.93,68.97,12460.0,56.9374,56.9374,56.7563,56.7892,12460.0
2021-08-12 11:35:00,68.98,69.11,68.97,69.09,10747.0,56.7975,56.9045,56.7892,56.888,10747.0
2021-08-12 11:40:00,69.08,69.14,69.05,69.12,27085.0,56.8798,56.9292,56.8551,56.9127,27085.0
2021-08-12 11:45:00,69.12,69.12,69.03,69.09,18042.0,56.9127,56.9127,56.8386,56.888,18042.0
2021-08-12 11:50:00,69.08,69.13,69.02,69.06,21819.0,56.8798,56.921,56.8304,56.8633,21819.0
2021-08-12 11:55:00,69.06,69.26,69.05,69.23,16565.0,56.8633,57.028,56.8551,57.0033,16565.0
2021-08-12 12:00:00,69.24,69.48,69.24,69.47,16883.0,57.0115,57.2092,57.0115,57.2009,16883.0
2021-08-12 12:05:00,69.47,69.5,69.44,69.46,22388.0,57.2009,57.2256,57.1762,57.1927,22388.0
2021-08-12 12:10:00,69.45,69.46,69.35,69.35,23779.0,57.1845,57.1927,57.1021,57.1021,23779.0
2021-08-12 12:15:00,69.35,69.48,69.32,69.46,59472.0,57.1021,57.2092,57.0774,57.1927,59472.0
2021-08-12 12:20:00,69.47,69.53,69.42,69.52,22474.0,57.2009,57.2503,57.1598,57.2421,22474.0
2021-08-12 12:25:00,69.52,69.53,69.45,69.45,25850.0,57.2421,57.2503,57.1845,57.1845,25850.0
2021-08-12 12:30:00,69.45,69.45,69.35,69.35,26425.0,57.1845,57.1845,57.1021,57.1021,26425.0
2021-08-12 12:35:00,69.36,69.41,69.27,69.41,47141.0,57.1104,57.1515,57.0362,57.1515,47141.0
2021-08-12 12:40:00,69.41,69.54,69.32,69.43,42362.0,57.1515,57.2586,57.0774,57.168,42362.0
2021-08-12 12:45:00,69.44,69.54,69.42,69.44,19512.0,57.1762,57.2586,57.1598,57.1762,19512.0
2021-08-12 12:50:00,69.46,69.48,69.37,69.37,44325.0,57.1927,57.2092,57.1186,57.1186,44325.0
2021-08-12 12:55:00,69.37,69.4,69.32,69.4,15495.0,57.1186,57.1433,57.0774,57.1433,15495.0
2021-08-12 13:00:00,69.4,69.4,69.27,69.28,20993.0,57.1433,57.1433,57.0362,57.0445,20993.0
2021-08-12 13:05:00,69.26,69.27,69.16,69.18,15375.0,57.028,57.0362,56.9457,56.9621,15375.0
2021-08-12 13:10:00,69.17,69.17,69.07,69.11,12951.0,56.9539,56.9539,56.8716,56.9045,12951.0
2021-08-12 13:15:00,69.11,69.13,69.07,69.08,16665.0,56.9045,56.921,56.8716,56.8798,16665.0
2021-08-12 13:20:00,69.08,69.08,68.98,69.04,23095.0,56.8798,56.8798,56.7975,56.8469,23095.0
2021-08-12 13:25:00,69.06,69.07,69.01,69.01,17857.0,56.8633,56.8716,56.8222,56.8222,17857.0
2021-08-12 13:30:00,69.02,69.04,68.93,69.0,19706.0,56.8304,56.8469,56.7563,56.8139,19706.0
2021-08-12 13:35:00,69.01,69.08,69.0,69.08,12986.0,56.8222,56.8798,56.8139,56.8798,12986.0
2021-08-12 13:40:00,69.08,69.19,69.02,69.18,27481.0,56.8798,56.9704,56.8304,56.9621,27481.0
2021-08-12 13:45:00,69.19,69.2,69.14,69.17,27025.0,56.9704,56.9786,56.9292,56.9539,27025.0
2021-08-12 13:50:00,69.18,69.19,69.14,69.15,19960.0,56.9621,56.9704,56.9292,56.9374,19960.0
2021-08-12 13:55:00,69.15,69.17,69.11,69.17,22854.0,56.9374,56.9539,56.9045,56.9539,22854.0
2021-08-12 14:00:00,69.17,69.2,69.05,69.08,29803.0,56.9539,56.9786,56.8551,56.8798,29803.0
2021-08-12 14:05:00,69.08,69.16,69.01,69.16,31076.0,56.8798,56.9457,56.8222,56.9457,31076.0
2021-08-12 14:10:00,69.16,69.36,69.15,69.3,78874.0,56.9457,57.1104,56.9374,57.0609,78874.0
2021-08-12 14:15:00,69.31,69.4,69.29,69.35,26416.0,57.0692,57.1433,57.0527,57.1021,26416.0
2021-08-12 14:20:00,69.36,69.42,69.34,69.39,57629.0,57.1104,57.1598,57.0939,57.1351,57629.0
2021-08-12 14:25:00,69.39,69.39,69.3,69.34,31489.0,57.1351,57.1351,57.0609,57.0939,31489.0
2021-08-12 14:30:00,69.34,69.34,69.3,69.3,31994.0,57.0939,57.0939,57.0609,57.0609,31994.0
2021-08-12 14:35:00,69.31,69.4,69.28,69.39,28121.0,57.0692,57.1433,57.0445,57.1351,28121.0
2021-08-12 14:40:00,69.41,69.56,69.4,69.56,28945.0,57.1515,57.275,57.1433,57.275,28945.0
2021-08-12 14:45:00,69.57,69.71,69.53,69.67,30926.0,57.2833,57.3985,57.2503,57.3656,30926.0
2021-08-12 14:50:00,69.66,69.79,69.66,69.71,48235.0,57.3574,57.4644,57.3574,57.3985,48235.0
2021-08-12 14:55:00,69.69,69.72,69.65,69.66,49373.0,57.3821,57.4068,57.3491,57.3574,49373.0
2021-08-12 15:00:00,69.64,69.69,69.62,69.68,30716.0,57.3409,57.3821,57.3244,57.3738,30716.0
2021-08-12 15:05:00,69.67,69.68,69.59,69.65,31172.0,57.3656,57.3738,57.2997,57.3491,31172.0
2021-08-12 15:10:00,69.64,69.66,69.59,69.65,33697.0,57.3409,57.3574,57.2997,57.3491,33697.0
2021-08-12 15:15:00,69.65,69.7,69.62,69.65,40584.0,57.3491,57.3903,57.3244,57.3491,40584.0
2021-08-12 15:20:00,69.65,69.77,69.63,69.64,40908.0,57.3491,57.4479,57.3327,57.3409,40908.0
2021-08-12 15:25:00,69.64,69.74,69.6,69.72,31400.0,57.3409,57.4232,57.308,57.4068,31400.0
2021-08-12 15:30:00,69.72,69.73,69.67,69.71,28513.0,57.4068,57.415,57.3656,57.3985,28513.0
2021-08-12 15:35:00,69.7,69.89,69.69,69.89,52190.0,57.3903,57.5467,57.3821,57.5467,52190.0
2021-08-12 15:40:00,69.89,69.91,69.78,69.79,54783.0,57.5467,57.5632,57.4562,57.4644,54783.0
2021-08-12 15:45:00,69.79,69.85,69.76,69.78,40479.0,57.4644,57.5138,57.4397,57.4562,40479.0
2021-08-12 15:50:00,69.78,69.9,69.77,69.88,63975.0,57.4562,57.555,57.4479,57.5385,63975.0
2021-08-12 15:55:00,69.88,69.88,69.75,69.8,106755.0,57.5385,57.5385,57.4315,57.4726,106755.0
2021-08-13 09:30:00,69.83,69.85,69.4,69.4,41350.0,57.4973,57.5138,57.1433,57.1433,41350.0
2021-08-13 09:35:00,69.52,69.57,69.23,69.28,16325.0,57.2421,57.2833,57.0033,57.0445,16325.0
2021-08-13 09:40:00,69.22,69.64,69.22,69.51,20827.0,56.9951,57.3409,56.9951,57.2339,20827.0
2021-08-13 09:45:00,69.5,69.51,69.15,69.18,23426.0,57.2256,57.2339,56.9374,56.9621,23426.0
2021-08-13 09:50:00,69.17,69.27,68.95,68.96,40644.0,56.9539,57.0362,56.7728,56.781,40644.0
2021-08-13 09:55:00,68.96,69.02,68.78,68.93,32162.0,56.781,56.8304,56.6328,56.7563,32162.0
2021-08-13 10:00:00,68.84,68.9,68.62,68.7,15686.0,56.6822,56.7316,56.501,56.5669,15686.0
2021-08-13 10:05:00,68.71,69.01,68.69,68.98,25053.0,56.5751,56.8222,56.5587,56.7975,25053.0
2021-08-13 10:10:00,68.97,69.1,68.84,68.87,66880.0,56.7892,56.8963,56.6822,56.7069,66880.0
2021-08-13 10:15:00,68.87,68.9,68.64,68.87,23037.0,56.7069,56.7316,56.5175,56.7069,23037.0
2021-08-13 10:20:00,68.87,69.0,68.71,68.86,21595.0,56.7069,56.8139,56.5751,56.6987,21595.0
2021-08-13 10:25:00,68.83,68.85,68.68,68.82,26966.0,56.674,56.6904,56.5504,56.6657,26966.0
2021-08-13 10:30:00,68.8,68.93,68.76,68.93,11782.0,56.6493,56.7563,56.6163,56.7563,11782.0
2021-08-13 10:35:00,68.94,68.94,68.79,68.79,22832.0,56.7645,56.7645,56.641,56.641,22832.0
2021-08-13 10:40:00,68.79,68.89,68.76,68.82,15667.0,56.641,56.7234,56.6163,56.6657,15667.0
2021-08-13 10:45:00,68.81,69.01,68.81,68.91,14515.0,56.6575,56.8222,56.6575,56.7398,14515.0
2021-08-13 10:50:00,68.88,69.03,68.88,68.93,21147.0,56.7151,56.8386,56.7151,56.7563,21147.0
2021-08-13 10:55:00,68.91,68.97,68.81,68.97,14987.0,56.7398,56.7892,56.6575,56.7892,14987.0
2021-08-13 11:00:00,68.98,69.02,68.93,68.97,29584.0,56.7975,56.8304,56.7563,56.7892,29584.0
2021-08-13 11:05:00,68.97,69.02,68.81,68.82,14406.0,56.7892,56.8304,56.6575,56.6657,14406.0
2021-08-13 11:10:00,68.82,69.0,68.82,69.0,14231.0,56.6657,56.8139,56.6657,56.8139,14231.0
2021-08-13 11:15:00,68.98,69.02,68.93,68.99,21335.0,56.7975,56.8304,56.7563,56.8057,21335.0
2021-08-13 11:20:00,68.98,68.99,68.85,68.86,19862.0,56.7975,56.8057,56.6904,56.6987,19862.0
2021-08-13 11:25:00,68.86,69.01,68.86,68.92,17690.0,56.6987,56.8222,56.6987,56.7481,17690.0
2021-08-13 11:30:00,68.94,68.94,68.84,68.91,7211.0,56.7645,56.7645,56.6822,56.7398,7211.0
2021-08-13 11:35:00,68.91,68.95,68.85,68.85,11870.0,56.7398,56.7728,56.6904,56.6904,11870.0
2021-08-13 11:40:00,68.85,68.88,68.71,68.72,21874.0,56.6904,56.7151,56.5751,56.5834,21874.0
2021-08-13 11:45:00,68.73,68.85,68.73,68.84,14292.0,56.5916,56.6904,56.5916,56.6822,14292.0
2021-08-13 11:50:00,68.82,68.88,68.76,68.77,11190.0,56.6657,56.7151,56.6163,56.6246,11190.0
2021-08-13 11:55:00,68.79,68.95,68.79,68.92,12730.0,56.641,56.7728,56.641,56.7481,12730.0
2021-08-13 12:00:00,68.93,68.97,68.9,68.94,11880.0,56.7563,56.7892,56.7316,56.7645,11880.0
2021-08-13 12:05:00,68.94,68.94,68.76,68.77,20397.0,56.7645,56.7645,56.6163,56.6246,20397.0
2021-08-13 12:10:00,68.75,68.85,68.74,68.84,18357.0,56.6081,56.6904,56.5999,56.6822,18357.0
2021-08-13 12:15:00,68.84,68.92,68.81,68.9,13780.0,56.6822,56.7481,56.6575,56.7316,13780.0
2021-08-13 12:20:00,68.91,68.96,68.9,68.94,12414.0,56.7398,56.781,56.7316,56.7645,12414.0
2021-08-13 12:25:00,68.94,68.97,68.88,68.9,9022.0,56.7645,56.7892,56.7151,56.7316,9022.0
2021-08-13 12:30:00,68.89,68.89,68.82,68.84,11556.0,56.7234,56.7234,56.6657,56.6822,11556.0
2021-08-13 12:35:00,68.84,68.87,68.83,68.84,8442.0,56.6822,56.7069,56.674,56.6822,8442.0
2021-08-13 12:40:00,68.86,68.91,68.84,68.84,10482.0,56.6987,56.7398,56.6822,56.6822,10482.0
2021-08-13 12:45:00,68.84,68.88,68.82,68.87,13237.0,56.6822,56.7151,56.6657,56.7069,13237.0
2021-08-13 12:50:00,68.87,68.87,68.77,68.78,12767.0,56.7069,56.7069,56.6246,56.6328,12767.0
2021-08-13 12:55:00,68.77,68.78,68.65,68.65,13363.0,56.6246,56.6328,56.5257,56.5257,13363.0
2021-08-13 13:00:00,68.64,68.7,68.62,68.67,16621.0,56.5175,56.5669,56.501,56.5422,16621.0
2021-08-13 13:05:00,68.67,68.67,68.57,68.58,13243.0,56.5422,56.5422,56.4599,56.4681,13243.0
2021-08-13 13:10:00,68.58,68.67,68.58,68.63,12422.0,56.4681,56.5422,56.4681,56.5093,12422.0
2021-08-13 13:15:00,68.63,68.67,68.61,68.67,9541.0,56.5093,56.5422,56.4928,56.5422,9541.0
2021-08-13 13:20:00,68.67,68.69,68.61,68.62,10400.0,56.5422,56.5587,56.4928,56.501,10400.0
2021-08-13 13:25:00,68.61,68.65,68.6,68.65,8945.0,56.4928,56.5257,56.4846,56.5257,8945.0
2021-08-13 13:30:00,68.65,68.74,68.6,68.71,19872.0,56.5257,56.5999,56.4846,56.5751,19872.0
2021-08-13 13:35:00,68.71,68.79,68.68,68.68,19185.0,56.5751,56.641,56.5504,56.5504,19185.0
2021-08-13 13:40:00,68.68,68.85,68.68,68.84,20198.0,56.5504,56.6904,56.5504,56.6822,20198.0
2021-08-13 13:45:00,68.83,68.87,68.79,68.83,20259.0,56.674,56.7069,56.641,56.674,20259.0
2021-08-13 13:50:00,68.82,68.83,68.75,68.75,15651.0,56.6657,56.674,56.6081,56.6081,15651.0
2021-08-13 13:55:00,68.75,68.76,68.65,68.67,13785.0,56.6081,56.6163,56.5257,56.5422,13785.0
2021-08-13 14:00:00,68.69,68.7,68.64,68.68,17711.0,56.5587,56.5669,56.5175,56.5504,17711.0
2021-08-13 14:05:00,68.69,68.74,68.69,68.72,8472.0,56.5587,56.5999,56.5587,56.5834,8472.0
2021-08-13 14:10:00,68.7,68.72,68.64,68.66,8320.0,56.5669,56.5834,56.5175,56.534,8320.0
2021-08-13 14:15:00,68.67,68.69,68.56,68.58,12777.0,56.5422,56.5587,56.4516,56.4681,12777.0
2021-08-13 14:20:00,68.57,68.65,68.57,68.59,11675.0,56.4599,56.5257,56.4599,56.4763,11675.0
2021-08-13 14:25:00,68.59,68.6,68.52,68.53,15570.0,56.4763,56.4846,56.4187,56.4269,15570.0
2021-08-13 14:30:00,68.52,68.56,68.45,68.49,13877.0,56.4187,56.4516,56.3611,56.394,13877.0
2021-08-13 14:35:00,68.49,68.5,68.41,68.42,15859.0,56.394,56.4022,56.3281,56.3364,15859.0
2021-08-13 14:40:00,68.43,68.48,68.35,68.47,28373.0,56.3446,56.3858,56.2787,56.3775,28373.0
2021-08-13 14:45:00,68.47,68.54,68.42,68.44,14747.0,56.3775,56.4352,56.3364,56.3528,14747.0
2021-08-13 14:50:00,68.45,68.45,68.34,68.34,11276.0,56.3611,56.3611,56.2705,56.2705,11276.0
2021-08-13 14:55:00,68.34,68.38,68.29,68.3,21255.0,56.2705,56.3034,56.2293,56.2376,21255.0
2021-08-13 15:00:00,68.31,68.32,68.21,68.23,21302.0,56.2458,56.254,56.1635,56.1799,21302.0
2021-08-13 15:05:00,68.24,68.29,68.2,68.2,13316.0,56.1882,56.2293,56.1552,56.1552,13316.0
2021-08-13 15:10:00,68.21,68.3,68.16,68.3,11003.0,56.1635,56.2376,56.1223,56.2376,11003.0
2021-08-13 15:15:00,68.33,68.33,68.23,68.3,30156.0,56.2623,56.2623,56.1799,56.2376,30156.0
2021-08-13 15:20:00,68.3,68.36,68.27,68.33,14908.0,56.2376,56.287,56.2129,56.2623,14908.0
2021-08-13 15:25:00,68.33,68.33,68.25,68.25,24055.0,56.2623,56.2623,56.1964,56.1964,24055.0
2021-08-13 15:30:00,68.26,68.26,68.11,68.12,24302.0,56.2046,56.2046,56.0811,56.0893,24302.0
2021-08-13 15:35:00,68.12,68.17,68.09,68.14,25733.0,56.0893,56.1305,56.0646,56.1058,25733.0
2021-08-13 15:40:00,68.15,68.22,68.14,68.15,29408.0,56.1141,56.1717,56.1058,56.1141,29408.0
2021-08-13 15:45:00,68.15,68.15,67.97,68.02,55511.0,56.1141,56.1141,55.9658,56.007,55511.0
2021-08-13 15:50:00,68.02,68.1,68.02,68.05,64451.0,56.007,56.0729,56.007,56.0317,64451.0
2021-08-13 15:55:00,68.07,68.07,67.96,68.0,186752.0,56.0482,56.0482,55.9576,55.9905,186752.0
2021-08-16 09:30:00,66.98,67.4,66.51,66.6,65705.0,55.1507,55.4965,54.7637,54.8378,65705.0
2021-08-16 09:35:00,66.61,66.61,66.26,66.49,37519.0,54.846,54.846,54.5578,54.7472,37519.0
2021-08-16 09:40:00,66.38,66.49,66.03,66.03,40618.0,54.6566,54.7472,54.3685,54.3685,40618.0
2021-08-16 09:45:00,66.06,66.1,65.86,65.99,53323.0,54.3932,54.4261,54.2285,54.3355,53323.0
2021-08-16 09:50:00,66.01,66.4,65.83,66.4,53352.0,54.352,54.6731,54.2038,54.6731,53352.0
2021-08-16 09:55:00,66.38,66.39,66.0,66.25,67722.0,54.6566,54.6649,54.3438,54.5496,67722.0
2021-08-16 10:00:00,66.25,66.52,66.11,66.52,29282.0,54.5496,54.7719,54.4343,54.7719,29282.0
2021-08-16 10:05:00,66.46,66.81,66.39,66.81,45783.0,54.7225,55.0107,54.6649,55.0107,45783.0
2021-08-16 10:10:00,66.8,67.16,66.77,66.96,46565.0,55.0025,55.2989,54.9778,55.1342,46565.0
2021-08-16 10:15:00,66.97,67.07,66.89,66.89,23313.0,55.1424,55.2248,55.0766,55.0766,23313.0
2021-08-16 10:20:00,66.93,66.96,66.56,66.67,19439.0,55.1095,55.1342,54.8049,54.8954,19439.0
2021-08-16 10:25:00,66.68,66.75,66.46,66.53,38392.0,54.9037,54.9613,54.7225,54.7802,38392.0
2021-08-16 10:30:00,66.51,66.81,66.48,66.56,28366.0,54.7637,55.0107,54.739,54.8049,28366.0
2021-08-16 10:35:00,66.54,67.03,66.54,66.99,32569.0,54.7884,55.1919,54.7884,55.1589,32569.0
2021-08-16 10:40:00,66.99,67.0,66.77,66.8,25549.0,55.1589,55.1672,54.9778,55.0025,25549.0
2021-08-16 10:45:00,66.8,66.88,66.62,66.64,28397.0,55.0025,55.0683,54.8543,54.8707,28397.0
2021-08-16 10:50:00,66.63,66.77,66.63,66.74,24780.0,54.8625,54.9778,54.8625,54.9531,24780.0
2021-08-16 10:55:00,66.74,66.75,66.54,66.54,25244.0,54.9531,54.9613,54.7884,54.7884,25244.0
2021-08-16 11:00:00,66.54,66.73,66.54,66.64,21503.0,54.7884,54.9448,54.7884,54.8707,21503.0
2021-08-16 11:05:00,66.59,66.73,66.58,66.61,19837.0,54.8296,54.9448,54.8213,54.846,19837.0
2021-08-16 11:10:00,66.62,66.7,66.61,66.65,17082.0,54.8543,54.9201,54.846,54.879,17082.0
2021-08-16 11:15:00,66.68,66.93,66.68,66.92,26285.0,54.9037,55.1095,54.9037,55.1013,26285.0
2021-08-16 11:20:00,66.93,66.96,66.85,66.91,12945.0,55.1095,55.1342,55.0436,55.093,12945.0
2021-08-16 11:25:00,66.91,66.93,66.75,66.78,24159.0,55.093,55.1095,54.9613,54.986,24159.0
2021-08-16 11:30:00,66.8,66.85,66.72,66.8,35095.0,55.0025,55.0436,54.9366,55.0025,35095.0
2021-08-16 11:35:00,66.8,66.82,66.65,66.74,18472.0,55.0025,55.0189,54.879,54.9531,18472.0
2021-08-16 11:40:00,66.74,66.86,66.68,66.81,21424.0,54.9531,55.0519,54.9037,55.0107,21424.0
2021-08-16 11:45:00,66.81,66.81,66.68,66.69,11114.0,55.0107,55.0107,54.9037,54.9119,11114.0
2021-08-16 11:50:00,66.7,66.91,66.68,66.9,14556.0,54.9201,55.093,54.9037,55.0848,14556.0
2021-08-16 11:55:00,66.9,66.92,66.82,66.82,15804.0,55.0848,55.1013,55.0189,55.0189,15804.0
2021-08-16 12:00:00,66.82,66.87,66.78,66.79,13160.0,55.0189,55.0601,54.986,54.9942,13160.0
2021-08-16 12:05:00,66.8,66.84,66.69,66.7,15592.0,55.0025,55.0354,54.9119,54.9201,15592.0
2021-08-16 12:10:00,66.7,66.74,66.58,66.62,20847.0,54.9201,54.9531,54.8213,54.8543,20847.0
2021-08-16 12:15:00,66.62,66.63,66.58,66.61,17256.0,54.8543,54.8625,54.8213,54.846,17256.0
2021-08-16 12:20:00,66.6,66.62,66.55,66.62,17365.0,54.8378,54.8543,54.7966,54.8543,17365.0
2021-08-16 12:25:00,66.62,66.62,66.37,66.39,18723.0,54.8543,54.8543,54.6484,54.6649,18723.0
2021-08-16 12:30:00,66.38,66.42,66.2,66.2,30555.0,54.6566,54.6896,54.5084,54.5084,30555.0
2021-08-16 12:35:00,66.2,66.32,66.17,66.27,12524.0,54.5084,54.6072,54.4837,54.5661,12524.0
2021-08-16 12:40:00,66.27,66.34,66.23,66.31,16665.0,54.5661,54.6237,54.5331,54.599,16665.0
2021-08-16 12:45:00,66.31,66.5,66.3,66.45,26001.0,54.599,54.7555,54.5908,54.7143,26001.0
2021-08-16 12:50:00,66.45,66.47,66.33,66.33,24048.0,54.7143,54.7308,54.6155,54.6155,24048.0
2021-08-16 12:55:00,66.33,66.4,66.3,66.34,19124.0,54.6155,54.6731,54.5908,54.6237,19124.0
2021-08-16 13:00:00,66.35,66.38,66.23,66.36,17432.0,54.6319,54.6566,54.5331,54.6402,17432.0
2021-08-16 13:05:00,66.34,66.42,66.31,66.4,16396.0,54.6237,54.6896,54.599,54.6731,16396.0
2021-08-16 13:10:00,66.41,66.5,66.38,66.5,12024.0,54.6814,54.7555,54.6566,54.7555,12024.0
2021-08-16 13:15:00,66.5,66.52,66.46,66.47,13682.0,54.7555,54.7719,54.7225,54.7308,13682.0
2021-08-16 13:20:00,66.47,66.52,66.37,66.39,24933.0,54.7308,54.7719,54.6484,54.6649,24933.0
2021-08-16 13:25:00,66.37,66.45,66.35,66.42,14975.0,54.6484,54.7143,54.6319,54.6896,14975.0
2021-08-16 13:30:00,66.42,66.42,66.35,66.41,22814.0,54.6896,54.6896,54.6319,54.6814,22814.0
2021-08-16 13:35:00,66.42,66.55,66.4,66.55,27587.0,54.6896,54.7966,54.6731,54.7966,27587.0
2021-08-16 13:40:00,66.55,66.65,66.54,66.64,36755.0,54.7966,54.879,54.7884,54.8707,36755.0
2021-08-16 13:45:00,66.64,66.64,66.54,66.62,16284.0,54.8707,54.8707,54.7884,54.8543,16284.0
2021-08-16 13:50:00,66.65,66.66,66.53,66.55,23074.0,54.879,54.8872,54.7802,54.7966,23074.0
2021-08-16 13:55:00,66.56,66.61,66.54,66.6,29217.0,54.8049,54.846,54.7884,54.8378,29217.0
2021-08-16 14:00:00,66.6,66.71,66.55,66.67,14374.0,54.8378,54.9284,54.7966,54.8954,14374.0
2021-08-16 14:05:00,66.66,66.83,66.65,66.83,22216.0,54.8872,55.0272,54.879,55.0272,22216.0
2021-08-16 14:10:00,66.84,66.89,66.72,66.76,21402.0,55.0354,55.0766,54.9366,54.9695,21402.0
2021-08-16 14:15:00,66.76,66.77,66.62,66.62,14928.0,54.9695,54.9778,54.8543,54.8543,14928.0
2021-08-16 14:20:00,66.61,66.61,66.42,66.42,25751.0,54.846,54.846,54.6896,54.6896,25751.0
2021-08-16 14:25:00,66.4,66.46,66.36,66.44,46080.0,54.6731,54.7225,54.6402,54.7061,46080.0
2021-08-16 14:30:00,66.45,66.45,66.37,66.44,11423.0,54.7143,54.7143,54.6484,54.7061,11423.0
2021-08-16 14:35:00,66.42,66.42,66.34,66.4,18846.0,54.6896,54.6896,54.6237,54.6731,18846.0
2021-08-16 14:40:00,66.4,66.41,66.34,66.41,13645.0,54.6731,54.6814,54.6237,54.6814,13645.0
2021-08-16 14:45:00,66.42,66.54,66.39,66.54,20159.0,54.6896,54.7884,54.6649,54.7884,20159.0
2021-08-16 14:50:00,66.54,66.55,66.45,66.45,21671.0,54.7884,54.7966,54.7143,54.7143,21671.0
2021-08-16 14:55:00,66.47,66.48,66.4,66.44,21997.0,54.7308,54.739,54.6731,54.7061,21997.0
2021-08-16 15:00:00,66.44,66.44,66.28,66.33,23521.0,54.7061,54.7061,54.5743,54.6155,23521.0
2021-08-16 15:05:00,66.33,66.33,66.23,66.25,26736.0,54.6155,54.6155,54.5331,54.5496,26736.0
2021-08-16 15:10:00,66.26,66.41,66.25,66.4,16151.0,54.5578,54.6814,54.5496,54.6731,16151.0
2021-08-16 15:15:00,66.39,66.41,66.35,66.4,10056.0,54.6649,54.6814,54.6319,54.6731,10056.0
2021-08-16 15:20:00,66.39,66.44,66.2,66.22,80577.0,54.6649,54.7061,54.5084,54.5249,80577.0
2021-08-16 15:25:00,66.21,66.22,66.16,66.22,41258.0,54.5167,54.5249,54.4755,54.5249,41258.0
2021-08-16 15:30:00,66.24,66.29,66.16,66.27,46814.0,54.5414,54.5825,54.4755,54.5661,46814.0
2021-08-16 15:35:00,66.27,66.32,66.12,66.14,87890.0,54.5661,54.6072,54.4426,54.459,87890.0
2021-08-16 15:40:00,66.14,66.2,65.99,66.04,113025.0,54.459,54.5084,54.3355,54.3767,113025.0
2021-08-16 15:45:00,66.03,66.05,65.93,66.01,60382.0,54.3685,54.3849,54.2861,54.352,60382.0
2021-08-16 15:50:00,66.03,66.1,65.9,65.92,118025.0,54.3685,54.4261,54.2614,54.2779,118025.0
2021-08-16 15:55:00,65.93,66.07,65.85,65.91,264563.0,54.2861,54.4014,54.2203,54.2697,264563.0
2021-08-17 09:30:00,65.5,66.01,65.35,65.83,78056.0,53.9321,54.352,53.8086,54.2038,78056.0
2021-08-17 09:35:00,65.88,66.05,65.76,65.96,41356.0,54.245,54.3849,54.1461,54.3108,41356.0
2021-08-17 09:40:00,66.02,66.15,65.74,65.95,50794.0,54.3602,54.4673,54.1297,54.3026,50794.0
2021-08-17 09:45:00,65.97,66.02,65.7,65.74,56877.0,54.3191,54.3602,54.0967,54.1297,56877.0
2021-08-17 09:50:00,65.74,65.8,65.63,65.64,28120.0,54.1297,54.1791,54.0391,54.0473,28120.0
2021-08-17 09:55:00,65.63,65.82,65.63,65.72,25284.0,54.0391,54.1956,54.0391,54.1132,25284.0
2021-08-17 10:00:00,65.75,66.02,65.75,65.89,40505.0,54.1379,54.3602,54.1379,54.2532,40505.0
2021-08-17 10:05:00,65.92,66.22,65.86,66.18,21817.0,54.2779,54.5249,54.2285,54.492,21817.0
2021-08-17 10:10:00,66.21,66.47,66.18,66.45,70482.0,54.5167,54.7308,54.492,54.7143,70482.0
2021-08-17 10:15:00,66.47,66.6,66.36,66.55,25494.0,54.7308,54.8378,54.6402,54.7966,25494.0
2021-08-17 10:20:00,66.55,66.84,66.53,66.62,55076.0,54.7966,55.0354,54.7802,54.8543,55076.0
2021-08-17 10:25:00,66.6,66.72,66.52,66.65,38190.0,54.8378,54.9366,54.7719,54.879,38190.0
2021-08-17 10:30:00,66.68,66.72,66.36,66.42,75476.0,54.9037,54.9366,54.6402,54.6896,75476.0
2021-08-17 10:35:00,66.41,66.58,66.41,66.55,25257.0,54.6814,54.8213,54.6814,54.7966,25257.0
2021-08-17 10:40:00,66.56,66.82,66.56,66.72,25833.0,54.8049,55.0189,54.8049,54.9366,25833.0
2021-08-17 10:45:00,66.73,66.73,66.54,66.6,38753.0,54.9448,54.9448,54.7884,54.8378,38753.0
2021-08-17 10:50:00,66.59,66.62,66.42,66.5,39669.0,54.8296,54.8543,54.6896,54.7555,39669.0
2021-08-17 10:55:00,66.49,66.52,66.33,66.36,38929.0,54.7472,54.7719,54.6155,54.6402,38929.0
2021-08-17 11:00:00,66.37,66.41,66.27,66.41,18759.0,54.6484,54.6814,54.5661,54.6814,18759.0
2021-08-17 11:05:00,66.4,66.47,66.31,66.37,27991.0,54.6731,54.7308,54.599,54.6484,27991.0
2021-08-17 11:10:00,66.38,66.41,66.23,66.36,39417.0,54.6566,54.6814,54.5331,54.6402,39417.0
2021-08-17 11:15:00,66.36,66.37,66.14,66.25,40829.0,54.6402,54.6484,54.459,54.5496,40829.0
2021-08-17 11:20:00,66.26,66.26,66.1,66.12,33784.0,54.5578,54.5578,54.4261,54.4426,33784.0
2021-08-17 11:25:00,66.12,66.19,66.07,66.1,31280.0,54.4426,54.5002,54.4014,54.4261,31280.0
2021-08-17 11:30:00,66.09,66.29,66.04,66.21,35650.0,54.4179,54.5825,54.3767,54.5167,35650.0
2021-08-17 11:35:00,66.22,66.23,66.03,66.06,17201.0,54.5249,54.5331,54.3685,54.3932,17201.0
2021-08-17 11:40:00,66.07,66.15,66.0,66.12,35919.0,54.4014,54.4673,54.3438,54.4426,35919.0
2021-08-17 11:45:00,66.13,66.34,66.13,66.32,25955.0,54.4508,54.6237,54.4508,54.6072,25955.0
2021-08-17 11:50:00,66.32,66.36,66.27,66.32,23832.0,54.6072,54.6402,54.5661,54.6072,23832.0
2021-08-17 11:55:00,66.31,66.34,66.19,66.33,17724.0,54.599,54.6237,54.5002,54.6155,17724.0
2021-08-17 12:00:00,66.35,66.42,66.29,66.41,32402.0,54.6319,54.6896,54.5825,54.6814,32402.0
2021-08-17 12:05:00,66.41,66.61,66.41,66.6,39558.0,54.6814,54.846,54.6814,54.8378,39558.0
2021-08-17 12:10:00,66.59,66.71,66.51,66.63,31397.0,54.8296,54.9284,54.7637,54.8625,31397.0
2021-08-17 12:15:00,66.65,66.65,66.36,66.41,57738.0,54.879,54.879,54.6402,54.6814,57738.0
2021-08-17 12:20:00,66.42,66.51,66.39,66.44,18971.0,54.6896,54.7637,54.6649,54.7061,18971.0
2021-08-17 12:25:00,66.44,66.52,66.42,66.47,17108.0,54.7061,54.7719,54.6896,54.7308,17108.0
2021-08-17 12:30:00,66.47,66.47,66.34,66.34,41229.0,54.7308,54.7308,54.6237,54.6237,41229.0
2021-08-17 12:35:00,66.35,66.36,66.16,66.17,16451.0,54.6319,54.6402,54.4755,54.4837,16451.0
2021-08-17 12:40:00,66.19,66.19,66.07,66.12,19045.0,54.5002,54.5002,54.4014,54.4426,19045.0
2021-08-17 12:45:00,66.14,66.14,65.9,65.93,61964.0,54.459,54.459,54.2614,54.2861,61964.0
2021-08-17 12:50:00,65.93,65.93,65.8,65.82,22168.0,54.2861,54.2861,54.1791,54.1956,22168.0
2021-08-17 12:55:00,65.81,65.83,65.65,65.66,27080.0,54.1873,54.2038,54.0556,54.0638,27080.0
2021-08-17 13:00:00,65.65,65.86,65.64,65.81,25053.0,54.0556,54.2285,54.0473,54.1873,25053.0
2021-08-17 13:05:00,65.82,66.1,65.82,66.1,52748.0,54.1956,54.4261,54.1956,54.4261,52748.0
2021-08-17 13:10:00,66.1,66.34,66.07,66.33,55941.0,54.4261,54.6237,54.4014,54.6155,55941.0
2021-08-17 13:15:00,66.32,66.43,66.31,66.41,65973.0,54.6072,54.6978,54.599,54.6814,65973.0
2021-08-17 13:20:00,66.42,66.44,66.27,66.36,63152.0,54.6896,54.7061,54.5661,54.6402,63152.0
2021-08-17 13:25:00,66.36,66.53,66.35,66.48,51489.0,54.6402,54.7802,54.6319,54.739,51489.0
2021-08-17 13:30:00,66.47,66.49,66.3,66.37,36111.0,54.7308,54.7472,54.5908,54.6484,36111.0
2021-08-17 13:35:00,66.36,66.37,66.23,66.23,28504.0,54.6402,54.6484,54.5331,54.5331,28504.0
2021-08-17 13:40:00,66.23,66.28,66.14,66.17,33086.0,54.5331,54.5743,54.459,54.4837,33086.0
2021-08-17 13:45:00,66.17,66.17,66.01,66.06,28017.0,54.4837,54.4837,54.352,54.3932,28017.0
2021-08-17 13:50:00,66.07,66.2,66.01,66.16,82185.0,54.4014,54.5084,54.352,54.4755,82185.0
2021-08-17 13:55:00,66.19,66.36,66.18,66.34,26580.0,54.5002,54.6402,54.492,54.6237,26580.0
2021-08-17 14:00:00,66.34,66.42,66.31,66.33,16747.0,54.6237,54.6896,54.599,54.6155,16747.0
2021-08-17 14:05:00,66.35,66.37,66.32,66.35,16508.0,54.6319,54.6484,54.6072,54.6319,16508.0
2021-08-17 14:10:00,66.35,66.52,66.35,66.46,16374.0,54.6319,54.7719,54.6319,54.7225,16374.0
2021-08-17 14:15:00,66.47,66.61,66.46,66.59,64783.0,54.7308,54.846,54.7225,54.8296,64783.0
2021-08-17 14:20:00,66.6,66.62,66.41,66.41,30534.0,54.8378,54.8543,54.6814,54.6814,30534.0
2021-08-17 14:25:00,66.39,66.43,66.25,66.25,26877.0,54.6649,54.6978,54.5496,54.5496,26877.0
2021-08-17 14:30:00,66.27,66.27,66.14,66.14,19376.0,54.5661,54.5661,54.459,54.459,19376.0
2021-08-17 14:35:00,66.15,66.2,66.1,66.11,21800.0,54.4673,54.5084,54.4261,54.4343,21800.0
2021-08-17 14:40:00,66.1,66.21,66.03,66.21,24964.0,54.4261,54.5167,54.3685,54.5167,24964.0
2021-08-17 14:45:00,66.22,66.38,66.18,66.37,22950.0,54.5249,54.6566,54.492,54.6484,22950.0
2021-08-17 14:50:00,66.37,66.42,66.29,66.29,22659.0,54.6484,54.6896,54.5825,54.5825,22659.0
2021-08-17 14:55:00,66.28,66.47,66.28,66.45,17955.0,54.5743,54.7308,54.5743,54.7143,17955.0
2021-08-17 15:00:00,66.45,66.47,66.37,66.38,36968.0,54.7143,54.7308,54.6484,54.6566,36968.0
2021-08-17 15:05:00,66.39,66.45,66.35,66.43,31251.0,54.6649,54.7143,54.6319,54.6978,31251.0
2021-08-17 15:10:00,66.42,66.42,66.35,66.35,27708.0,54.6896,54.6896,54.6319,54.6319,27708.0
2021-08-17 15:15:00,66.35,66.42,66.27,66.42,32053.0,54.6319,54.6896,54.5661,54.6896,32053.0
2021-08-17 15:20:00,66.42,66.44,66.29,66.3,38208.0,54.6896,54.7061,54.5825,54.5908,38208.0
2021-08-17 15:25:00,66.3,66.34,66.26,66.33,52028.0,54.5908,54.6237,54.5578,54.6155,52028.0
2021-08-17 15:30:00,66.33,66.37,66.19,66.2,75071.0,54.6155,54.6484,54.5002,54.5084,75071.0
2021-08-17 15:35:00,66.19,66.32,66.18,66.21,57235.0,54.5002,54.6072,54.492,54.5167,57235.0
2021-08-17 15:40:00,66.2,66.2,66.05,66.1,63054.0,54.5084,54.5084,54.3849,54.4261,63054.0
2021-08-17 15:45:00,66.09,66.1,65.91,65.92,97631.0,54.4179,54.4261,54.2697,54.2779,97631.0
2021-08-17 15:50:00,65.92,66.12,65.92,66.03,141959.0,54.2779,54.4426,54.2779,54.3685,141959.0
2021-08-17 15:55:00,66.04,66.13,65.9,65.96,334666.0,54.3767,54.4508,54.2614,54.3108,334666.0
2021-08-18 09:30:00,65.94,66.09,65.6,65.98,67244.0,54.2944,54.4179,54.0144,54.3273,67244.0
2021-08-18 09:35:00,65.95,66.16,65.89,65.9,38598.0,54.3026,54.4755,54.2532,54.2614,38598.0
2021-08-18 09:40:00,65.87,65.88,65.68,65.76,18253.0,54.2367,54.245,54.0803,54.1461,18253.0
2021-08-18 09:45:00,65.75,65.76,65.42,65.44,18128.0,54.1379,54.1461,53.8662,53.8827,18128.0
2021-08-18 09:50:00,65.41,66.02,65.33,66.02,51061.0,53.858,54.3602,53.7921,54.3602,51061.0
2021-08-18 09:55:00,66.02,66.35,65.92,66.35,18153.0,54.3602,54.6319,54.2779,54.6319,18153.0
2021-08-18 10:00:00,66.34,66.51,66.23,66.51,31070.0,54.6237,54.7637,54.5331,54.7637,31070.0
2021-08-18 10:05:00,66.49,66.69,66.44,66.56,80530.0,54.7472,54.9119,54.7061,54.8049,80530.0
2021-08-18 10:10:00,66.58,66.62,66.36,66.53,53932.0,54.8213,54.8543,54.6402,54.7802,53932.0
2021-08-18 10:15:00,66.52,66.52,66.29,66.38,35665.0,54.7719,54.7719,54.5825,54.6566,35665.0
2021-08-18 10:20:00,66.38,66.56,66.31,66.51,66032.0,54.6566,54.8049,54.599,54.7637,66032.0
2021-08-18 10:25:00,66.51,66.51,66.35,66.43,36046.0,54.7637,54.7637,54.6319,54.6978,36046.0
2021-08-18 10:30:00,66.47,66.6,66.15,66.53,305710.0,54.7308,54.8378,54.4673,54.7802,305710.0
2021-08-18 10:35:00,66.54,66.86,66.44,66.8,63332.0,54.7884,55.0519,54.7061,55.0025,63332.0
2021-08-18 10:40:00,66.78,66.93,66.71,66.79,55403.0,54.986,55.1095,54.9284,54.9942,55403.0
2021-08-18 10:45:00,66.79,67.18,66.79,67.1,60444.0,54.9942,55.3154,54.9942,55.2495,60444.0
2021-08-18 10:50:00,67.1,67.11,66.96,67.05,35925.0,55.2495,55.2577,55.1342,55.2083,35925.0
2021-08-18 10:55:00,67.03,67.34,67.02,67.31,84884.0,55.1919,55.4471,55.1836,55.4224,84884.0
2021-08-18 11:00:00,67.35,67.39,67.19,67.39,79574.0,55.4553,55.4883,55.3236,55.4883,79574.0
2021-08-18 11:05:00,67.39,67.45,67.29,67.29,43517.0,55.4883,55.5377,55.4059,55.4059,43517.0
2021-08-18 11:10:00,67.31,67.45,67.26,67.29,31677.0,55.4224,55.5377,55.3812,55.4059,31677.0
2021-08-18 11:15:00,67.3,67.38,67.23,67.24,26373.0,55.4142,55.48,55.3565,55.3648,26373.0
2021-08-18 11:20:00,67.25,67.56,67.24,67.46,24348.0,55.373,55.6282,55.3648,55.5459,24348.0
2021-08-18 11:25:00,67.48,67.48,67.29,67.38,26178.0,55.5624,55.5624,55.4059,55.48,26178.0
2021-08-18 11:30:00,67.36,67.36,67.21,67.25,34181.0,55.4636,55.4636,55.3401,55.373,34181.0
2021-08-18 11:35:00,67.26,67.36,67.22,67.26,28842.0,55.3812,55.4636,55.3483,55.3812,28842.0
2021-08-18 11:40:00,67.23,67.28,67.08,67.08,19618.0,55.3565,55.3977,55.233,55.233,19618.0
2021-08-18 11:45:00,67.07,67.08,66.98,67.0,20306.0,55.2248,55.233,55.1507,55.1672,20306.0
2021-08-18 11:50:00,66.99,67.16,66.93,67.09,32594.0,55.1589,55.2989,55.1095,55.2413,32594.0
2021-08-18 11:55:00,67.09,67.17,67.07,67.11,28306.0,55.2413,55.3071,55.2248,55.2577,28306.0
2021-08-18 12:00:00,67.1,67.23,67.08,67.17,28808.0,55.2495,55.3565,55.233,55.3071,28808.0
2021-08-18 12:05:00,67.15,67.16,67.06,67.12,28135.0,55.2907,55.2989,55.2166,55.266,28135.0
2021-08-18 12:10:00,67.12,67.12,66.89,66.89,18538.0,55.266,55.266,55.0766,55.0766,18538.0
2021-08-18 12:15:00,66.9,66.91,66.79,66.82,24015.0,55.0848,55.093,54.9942,55.0189,24015.0
2021-08-18 12:20:00,66.81,66.82,66.66,66.78,19878.0,55.0107,55.0189,54.8872,54.986,19878.0
2021-08-18 12:25:00,66.77,66.79,66.61,66.62,15744.0,54.9778,54.9942,54.846,54.8543,15744.0
2021-08-18 12:30:00,66.62,66.75,66.6,66.72,18943.0,54.8543,54.9613,54.8378,54.9366,18943.0
2021-08-18 12:35:00,66.71,66.83,66.67,66.69,93194.0,54.9284,55.0272,54.8954,54.9119,93194.0
2021-08-18 12:40:00,66.68,66.71,66.49,66.61,60298.0,54.9037,54.9284,54.7472,54.846,60298.0
2021-08-18 12:45:00,66.62,66.82,66.6,66.82,24558.0,54.8543,55.0189,54.8378,55.0189,24558.0
2021-08-18 12:50:00,66.81,66.88,66.76,66.82,42352.0,55.0107,55.0683,54.9695,55.0189,42352.0
2021-08-18 12:55:00,66.81,66.81,66.64,66.68,43592.0,55.0107,55.0107,54.8707,54.9037,43592.0
2021-08-18 13:00:00,66.69,66.74,66.57,66.65,38566.0,54.9119,54.9531,54.8131,54.879,38566.0
2021-08-18 13:05:00,66.66,66.83,66.66,66.82,16150.0,54.8872,55.0272,54.8872,55.0189,16150.0
2021-08-18 13:10:00,66.81,66.86,66.71,66.71,33959.0,55.0107,55.0519,54.9284,54.9284,33959.0
2021-08-18 13:15:00,66.7,66.7,66.51,66.54,52670.0,54.9201,54.9201,54.7637,54.7884,52670.0
2021-08-18 13:20:00,66.56,66.71,66.5,66.7,19312.0,54.8049,54.9284,54.7555,54.9201,19312.0
2021-08-18 13:25:00,66.7,66.77,66.69,66.73,19910.0,54.9201,54.9778,54.9119,54.9448,19910.0
2021-08-18 13:30:00,66.74,66.75,66.7,66.73,28045.0,54.9531,54.9613,54.9201,54.9448,28045.0
2021-08-18 13:35:00,66.73,66.83,66.64,66.79,22394.0,54.9448,55.0272,54.8707,54.9942,22394.0
2021-08-18 13:40:00,66.8,66.87,66.79,66.87,28846.0,55.0025,55.0601,54.9942,55.0601,28846.0
2021-08-18 13:45:00,66.86,66.9,66.79,66.85,18980.0,55.0519,55.0848,54.9942,55.0436,18980.0
2021-08-18 13:50:00,66.84,66.89,66.8,66.87,20871.0,55.0354,55.0766,55.0025,55.0601,20871.0
2021-08-18 13:55:00,66.88,66.9,66.77,66.78,32083.0,55.0683,55.0848,54.9778,54.986,32083.0
2021-08-18 14:00:00,66.79,66.9,66.65,66.89,32508.0,54.9942,55.0848,54.879,55.0766,32508.0
2021-08-18 14:05:00,66.88,66.89,66.73,66.89,25081.0,55.0683,55.0766,54.9448,55.0766,25081.0
2021-08-18 14:10:00,66.9,67.01,66.49,66.56,37938.0,55.0848,55.1754,54.7472,54.8049,37938.0
2021-08-18 14:15:00,66.57,66.66,66.45,66.52,30847.0,54.8131,54.8872,54.7143,54.7719,30847.0
2021-08-18 14:20:00,66.53,66.63,66.45,66.62,24779.0,54.7802,54.8625,54.7143,54.8543,24779.0
2021-08-18 14:25:00,66.63,66.71,66.52,66.65,35557.0,54.8625,54.9284,54.7719,54.879,35557.0
2021-08-18 14:30:00,66.66,66.73,66.6,66.6,20326.0,54.8872,54.9448,54.8378,54.8378,20326.0
2021-08-18 14:35:00,66.61,66.7,66.48,66.48,19377.0,54.846,54.9201,54.739,54.739,19377.0
2021-08-18 14:40:00,66.48,66.48,66.33,66.38,29720.0,54.739,54.739,54.6155,54.6566,29720.0
2021-08-18 14:45:00,66.39,66.41,66.28,66.32,19405.0,54.6649,54.6814,54.5743,54.6072,19405.0
2021-08-18 14:50:00,66.33,66.33,66.19,66.26,33921.0,54.6155,54.6155,54.5002,54.5578,33921.0
2021-08-18 14:55:00,66.26,66.28,66.21,66.23,31751.0,54.5578,54.5743,54.5167,54.5331,31751.0
2021-08-18 15:00:00,66.22,66.22,66.02,66.05,28519.0,54.5249,54.5249,54.3602,54.3849,28519.0
2021-08-18 15:05:00,66.06,66.16,66.04,66.12,40978.0,54.3932,54.4755,54.3767,54.4426,40978.0
2021-08-18 15:10:00,66.12,66.22,66.09,66.14,44154.0,54.4426,54.5249,54.4179,54.459,44154.0
2021-08-18 15:15:00,66.13,66.14,66.04,66.12,46084.0,54.4508,54.459,54.3767,54.4426,46084.0
2021-08-18 15:20:00,66.12,66.14,66.01,66.03,50764.0,54.4426,54.459,54.352,54.3685,50764.0
2021-08-18 15:25:00,66.04,66.05,65.83,65.86,71290.0,54.3767,54.3849,54.2038,54.2285,71290.0
2021-08-18 15:30:00,65.86,65.86,65.63,65.71,64171.0,54.2285,54.2285,54.0391,54.105,64171.0
2021-08-18 15:35:00,65.71,65.72,65.51,65.53,75496.0,54.105,54.1132,53.9403,53.9568,75496.0
2021-08-18 15:40:00,65.55,65.62,65.47,65.48,60759.0,53.9732,54.0309,53.9074,53.9156,60759.0
2021-08-18 15:45:00,65.48,65.53,65.3,65.38,88663.0,53.9156,53.9568,53.7674,53.8333,88663.0
2021-08-18 15:50:00,65.37,65.43,65.31,65.41,164593.0,53.825,53.8744,53.7756,53.858,164593.0
2021-08-18 15:55:00,65.42,65.42,65.23,65.37,470798.0,53.8662,53.8662,53.7098,53.825,470798.0
2021-08-19 09:30:00,64.33,65.44,63.9,64.93,149603.0,52.9687,53.8827,52.6146,53.4627,149603.0
2021-08-19 09:35:00,64.92,64.98,64.41,64.63,25978.0,53.4545,53.5039,53.0346,53.2157,25978.0
2021-08-19 09:40:00,64.6,64.77,64.33,64.36,25063.0,53.191,53.331,52.9687,52.9934,25063.0
2021-08-19 09:45:00,64.37,64.84,64.31,64.53,37497.0,53.0016,53.3886,52.9522,53.1334,37497.0
2021-08-19 09:50:00,64.54,64.54,64.21,64.26,74298.0,53.1416,53.1416,52.8699,52.9111,74298.0
2021-08-19 09:55:00,64.27,64.39,64.11,64.13,35717.0,52.9193,53.0181,52.7876,52.804,35717.0
2021-08-19 10:00:00,64.14,64.42,63.98,64.42,57587.0,52.8123,53.0428,52.6805,53.0428,57587.0
2021-08-19 10:05:00,64.43,64.54,64.34,64.53,22167.0,53.051,53.1416,52.9769,53.1334,22167.0
2021-08-19 10:10:00,64.54,64.56,64.1,64.26,43391.0,53.1416,53.1581,52.7793,52.9111,43391.0
2021-08-19 10:15:00,64.27,64.38,64.15,64.29,58401.0,52.9193,53.0099,52.8205,52.9358,58401.0
2021-08-19 10:20:00,64.26,64.33,63.84,63.86,60304.0,52.9111,52.9687,52.5652,52.5817,60304.0
2021-08-19 10:25:00,63.87,63.87,63.68,63.77,86753.0,52.5899,52.5899,52.4335,52.5076,86753.0
2021-08-19 10:30:00,63.79,63.79,63.37,63.44,69290.0,52.5241,52.5241,52.1782,52.2359,69290.0
2021-08-19 10:35:00,63.43,63.55,63.32,63.38,63083.0,52.2276,52.3265,52.1371,52.1865,63083.0
2021-08-19 10:40:00,63.36,63.4,63.13,63.18,44966.0,52.17,52.2029,51.9806,52.0218,44966.0
2021-08-19 10:45:00,63.2,63.31,63.03,63.07,48310.0,52.0383,52.1288,51.8983,51.9312,48310.0
2021-08-19 10:50:00,63.05,63.37,62.99,63.29,49917.0,51.9148,52.1782,51.8654,52.1124,49917.0
2021-08-19 10:55:00,63.27,63.51,63.1,63.45,56497.0,52.0959,52.2935,51.9559,52.2441,56497.0
2021-08-19 11:00:00,63.44,63.5,63.21,63.35,37455.0,52.2359,52.2853,52.0465,52.1618,37455.0
2021-08-19 11:05:00,63.35,63.38,63.14,63.29,32662.0,52.1618,52.1865,51.9889,52.1124,32662.0
2021-08-19 11:10:00,63.3,63.39,63.21,63.31,27397.0,52.1206,52.1947,52.0465,52.1288,27397.0
2021-08-19 11:15:00,63.33,63.54,63.18,63.54,28318.0,52.1453,52.3182,52.0218,52.3182,28318.0
2021-08-19 11:20:00,63.56,63.71,63.51,63.69,41239.0,52.3347,52.4582,52.2935,52.4417,41239.0
2021-08-19 11:25:00,63.67,63.67,63.36,63.5,26692.0,52.4253,52.4253,52.17,52.2853,26692.0
2021-08-19 11:30:00,63.52,63.73,63.42,63.68,26149.0,52.3018,52.4747,52.2194,52.4335,26149.0
2021-08-19 11:35:00,63.66,63.73,63.48,63.62,28809.0,52.417,52.4747,52.2688,52.3841,28809.0
2021-08-19 11:40:00,63.62,63.88,63.62,63.87,18283.0,52.3841,52.5982,52.3841,52.5899,18283.0
2021-08-19 11:45:00,63.89,63.95,63.73,63.75,23591.0,52.6064,52.6558,52.4747,52.4911,23591.0
2021-08-19 11:50:00,63.75,63.78,63.61,63.71,28883.0,52.4911,52.5158,52.3759,52.4582,28883.0
2021-08-19 11:55:00,63.73,63.84,63.66,63.68,19957.0,52.4747,52.5652,52.417,52.4335,19957.0
2021-08-19 12:00:00,63.67,63.77,63.62,63.72,15130.0,52.4253,52.5076,52.3841,52.4664,15130.0
2021-08-19 12:05:00,63.71,63.72,63.45,63.45,22946.0,52.4582,52.4664,52.2441,52.2441,22946.0
2021-08-19 12:10:00,63.45,63.67,63.43,63.54,24408.0,52.2441,52.4253,52.2276,52.3182,24408.0
2021-08-19 12:15:00,63.53,63.55,63.35,63.35,28889.0,52.31,52.3265,52.1618,52.1618,28889.0
2021-08-19 12:20:00,63.32,63.42,63.26,63.35,36942.0,52.1371,52.2194,52.0877,52.1618,36942.0
2021-08-19 12:25:00,63.37,63.47,63.26,63.28,25238.0,52.1782,52.2606,52.0877,52.1041,25238.0
2021-08-19 12:30:00,63.27,63.3,63.09,63.16,29870.0,52.0959,52.1206,51.9477,52.0053,29870.0
2021-08-19 12:35:00,63.17,63.34,63.13,63.32,34317.0,52.0136,52.1535,51.9806,52.1371,34317.0
2021-08-19 12:40:00,63.3,63.49,63.3,63.4,19979.0,52.1206,52.2771,52.1206,52.2029,19979.0
2021-08-19 12:45:00,63.4,63.5,63.36,63.47,19154.0,52.2029,52.2853,52.17,52.2606,19154.0
2021-08-19 12:50:00,63.46,63.6,63.39,63.5,29649.0,52.2523,52.3676,52.1947,52.2853,29649.0
2021-08-19 12:55:00,63.5,63.63,63.44,63.62,14447.0,52.2853,52.3923,52.2359,52.3841,14447.0
2021-08-19 13:00:00,63.62,63.64,63.25,63.25,62388.0,52.3841,52.4006,52.0794,52.0794,62388.0
2021-08-19 13:05:00,63.26,63.27,63.19,63.22,27528.0,52.0877,52.0959,52.03,52.0547,27528.0
2021-08-19 13:10:00,63.21,63.36,63.19,63.31,62551.0,52.0465,52.17,52.03,52.1288,62551.0
2021-08-19 13:15:00,63.31,63.38,63.25,63.26,13445.0,52.1288,52.1865,52.0794,52.0877,13445.0
2021-08-19 13:20:00,63.26,63.31,63.19,63.29,23721.0,52.0877,52.1288,52.03,52.1124,23721.0
2021-08-19 13:25:00,63.29,63.3,63.17,63.18,26212.0,52.1124,52.1206,52.0136,52.0218,26212.0
2021-08-19 13:30:00,63.18,63.2,62.93,63.06,95137.0,52.0218,52.0383,51.816,51.923,95137.0
2021-08-19 13:35:00,63.08,63.25,63.01,63.25,24650.0,51.9395,52.0794,51.8818,52.0794,24650.0
2021-08-19 13:40:00,63.24,63.54,63.2,63.54,28283.0,52.0712,52.3182,52.0383,52.3182,28283.0
2021-08-19 13:45:00,63.53,63.53,63.34,63.4,51208.0,52.31,52.31,52.1535,52.2029,51208.0
2021-08-19 13:50:00,63.39,63.4,63.25,63.27,31484.0,52.1947,52.2029,52.0794,52.0959,31484.0
2021-08-19 13:55:00,63.3,63.31,63.0,63.01,24828.0,52.1206,52.1288,51.8736,51.8818,24828.0
2021-08-19 14:00:00,63.02,63.2,63.02,63.12,35421.0,51.8901,52.0383,51.8901,51.9724,35421.0
2021-08-19 14:05:00,63.14,63.26,63.09,63.22,42078.0,51.9889,52.0877,51.9477,52.0547,42078.0
2021-08-19 14:10:00,63.2,63.34,63.09,63.19,25070.0,52.0383,52.1535,51.9477,52.03,25070.0
2021-08-19 14:15:00,63.18,63.21,63.03,63.16,79951.0,52.0218,52.0465,51.8983,52.0053,79951.0
2021-08-19 14:20:00,63.17,63.17,63.08,63.12,42403.0,52.0136,52.0136,51.9395,51.9724,42403.0
2021-08-19 14:25:00,63.12,63.2,62.91,62.92,38590.0,51.9724,52.0383,51.7995,51.8077,38590.0
2021-08-19 14:30:00,62.92,63.04,62.81,63.03,26710.0,51.8077,51.9065,51.7171,51.8983,26710.0
2021-08-19 14:35:00,63.03,63.13,63.01,63.03,23281.0,51.8983,51.9806,51.8818,51.8983,23281.0
2021-08-19 14:40:00,63.01,63.02,62.9,62.93,21789.0,51.8818,51.8901,51.7913,51.816,21789.0
2021-08-19 14:45:00,62.91,63.0,62.85,62.97,22006.0,51.7995,51.8736,51.7501,51.8489,22006.0
2021-08-19 14:50:00,62.97,63.18,62.83,63.18,45954.0,51.8489,52.0218,51.7336,52.0218,45954.0
2021-08-19 14:55:00,63.18,63.25,63.08,63.23,55607.0,52.0218,52.0794,51.9395,52.063,55607.0
2021-08-19 15:00:00,63.22,63.57,63.22,63.55,41401.0,52.0547,52.3429,52.0547,52.3265,41401.0
2021-08-19 15:05:00,63.55,63.83,63.55,63.82,90697.0,52.3265,52.557,52.3265,52.5488,90697.0
2021-08-19 15:10:00,63.82,63.93,63.74,63.93,89452.0,52.5488,52.6393,52.4829,52.6393,89452.0
2021-08-19 15:15:00,63.95,64.0,63.86,63.95,76848.0,52.6558,52.697,52.5817,52.6558,76848.0
2021-08-19 15:20:00,63.95,64.12,63.93,64.11,46125.0,52.6558,52.7958,52.6393,52.7876,46125.0
2021-08-19 15:25:00,64.12,64.25,64.06,64.24,48782.0,52.7958,52.9028,52.7464,52.8946,48782.0
2021-08-19 15:30:00,64.24,64.3,64.17,64.26,99697.0,52.8946,52.944,52.837,52.9111,99697.0
2021-08-19 15:35:00,64.26,64.32,64.09,64.1,76159.0,52.9111,52.9605,52.7711,52.7793,76159.0
2021-08-19 15:40:00,64.11,64.11,63.8,63.86,105362.0,52.7876,52.7876,52.5323,52.5817,105362.0
2021-08-19 15:45:00,63.86,64.19,63.79,64.18,137697.0,52.5817,52.8534,52.5241,52.8452,137697.0
2021-08-19 15:50:00,64.17,64.3,64.07,64.16,157453.0,52.837,52.944,52.7546,52.8287,157453.0
2021-08-19 15:55:00,64.15,64.28,64.09,64.27,252554.0,52.8205,52.9275,52.7711,52.9193,252554.0
2021-08-20 09:30:00,63.46,63.9,63.25,63.76,94595.0,52.2523,52.6146,52.0794,52.4994,94595.0
2021-08-20 09:35:00,63.75,64.08,63.73,63.89,33135.0,52.4911,52.7629,52.4747,52.6064,33135.0
2021-08-20 09:40:00,63.97,63.98,63.5,63.67,25728.0,52.6723,52.6805,52.2853,52.4253,25728.0
2021-08-20 09:45:00,63.67,64.05,63.63,63.95,34340.0,52.4253,52.7381,52.3923,52.6558,34340.0
2021-08-20 09:50:00,63.9,63.96,63.72,63.8,25951.0,52.6146,52.664,52.4664,52.5323,25951.0
2021-08-20 09:55:00,63.8,64.02,63.75,63.92,15217.0,52.5323,52.7134,52.4911,52.6311,15217.0
2021-08-20 10:00:00,63.89,63.97,63.76,63.79,28177.0,52.6064,52.6723,52.4994,52.5241,28177.0
2021-08-20 10:05:00,63.73,63.77,63.52,63.66,25653.0,52.4747,52.5076,52.3018,52.417,25653.0
2021-08-20 10:10:00,63.65,63.74,63.55,63.72,32486.0,52.4088,52.4829,52.3265,52.4664,32486.0
2021-08-20 10:15:00,63.69,64.13,63.68,64.08,30328.0,52.4417,52.804,52.4335,52.7629,30328.0
2021-08-20 10:20:00,64.08,64.37,64.07,64.15,52520.0,52.7629,53.0016,52.7546,52.8205,52520.0
2021-08-20 10:25:00,64.16,64.44,64.14,64.31,62677.0,52.8287,53.0593,52.8123,52.9522,62677.0
2021-08-20 10:30:00,64.33,64.58,64.31,64.47,41631.0,52.9687,53.1745,52.9522,53.084,41631.0
2021-08-20 10:35:00,64.45,64.46,64.24,64.27,39705.0,53.0675,53.0757,52.8946,52.9193,39705.0
2021-08-20 10:40:00,64.27,64.34,64.08,64.1,26973.0,52.9193,52.9769,52.7629,52.7793,26973.0
2021-08-20 10:45:00,64.1,64.14,63.98,64.11,33175.0,52.7793,52.8123,52.6805,52.7876,33175.0
2021-08-20 10:50:00,64.12,64.16,64.01,64.14,21994.0,52.7958,52.8287,52.7052,52.8123,21994.0
2021-08-20 10:55:00,64.14,64.39,64.08,64.38,20540.0,52.8123,53.0181,52.7629,53.0099,20540.0
2021-08-20 11:00:00,64.38,64.47,64.33,64.4,23128.0,53.0099,53.084,52.9687,53.0263,23128.0
2021-08-20 11:05:00,64.41,64.57,64.37,64.55,55551.0,53.0346,53.1663,53.0016,53.1498,55551.0
2021-08-20 11:10:00,64.56,64.74,64.51,64.74,18712.0,53.1581,53.3063,53.1169,53.3063,18712.0
2021-08-20 11:15:00,64.74,64.86,64.72,64.73,18513.0,53.3063,53.4051,53.2898,53.2981,18513.0
2021-08-20 11:20:00,64.73,64.78,64.64,64.71,24478.0,53.2981,53.3392,53.2239,53.2816,24478.0
2021-08-20 11:25:00,64.72,64.73,64.61,64.66,41119.0,53.2898,53.2981,53.1992,53.2404,41119.0
2021-08-20 11:30:00,64.66,64.88,64.66,64.83,17087.0,53.2404,53.4216,53.2404,53.3804,17087.0
2021-08-20 11:35:00,64.84,64.84,64.64,64.7,25181.0,53.3886,53.3886,53.2239,53.2734,25181.0
2021-08-20 11:40:00,64.72,64.74,64.5,64.61,49136.0,53.2898,53.3063,53.1087,53.1992,49136.0
2021-08-20 11:45:00,64.62,64.62,64.42,64.44,30604.0,53.2075,53.2075,53.0428,53.0593,30604.0
2021-08-20 11:50:00,64.45,64.58,64.44,64.54,15062.0,53.0675,53.1745,53.0593,53.1416,15062.0
2021-08-20 11:55:00,64.51,64.78,64.51,64.75,21103.0,53.1169,53.3392,53.1169,53.3145,21103.0
2021-08-20 12:00:00,64.76,64.98,64.76,64.98,17946.0,53.3228,53.5039,53.3228,53.5039,17946.0
2021-08-20 12:05:00,64.98,65.0,64.64,64.64,43780.0,53.5039,53.5204,53.2239,53.2239,43780.0
2021-08-20 12:10:00,64.66,64.72,64.58,64.62,17814.0,53.2404,53.2898,53.1745,53.2075,17814.0
2021-08-20 12:15:00,64.63,64.63,64.5,64.54,24375.0,53.2157,53.2157,53.1087,53.1416,24375.0
2021-08-20 12:20:00,64.52,64.54,64.42,64.44,27494.0,53.1251,53.1416,53.0428,53.0593,27494.0
2021-08-20 12:25:00,64.44,64.59,64.43,64.58,19822.0,53.0593,53.1828,53.051,53.1745,19822.0
2021-08-20 12:30:00,64.58,64.63,64.53,64.54,13813.0,53.1745,53.2157,53.1334,53.1416,13813.0
2021-08-20 12:35:00,64.54,64.59,64.54,64.56,16104.0,53.1416,53.1828,53.1416,53.1581,16104.0
2021-08-20 12:40:00,64.56,64.58,64.47,64.5,14184.0,53.1581,53.1745,53.084,53.1087,14184.0
2021-08-20 12:45:00,64.49,64.58,64.48,64.57,16858.0,53.1004,53.1745,53.0922,53.1663,16858.0
2021-08-20 12:50:00,64.56,64.62,64.48,64.48,13662.0,53.1581,53.2075,53.0922,53.0922,13662.0
2021-08-20 12:55:00,64.47,64.47,64.26,64.27,15367.0,53.084,53.084,52.9111,52.9193,15367.0
2021-08-20 13:00:00,64.28,64.41,64.28,64.37,21853.0,52.9275,53.0346,52.9275,53.0016,21853.0
2021-08-20 13:05:00,64.37,64.42,64.34,64.36,20214.0,53.0016,53.0428,52.9769,52.9934,20214.0
2021-08-20 13:10:00,64.37,64.46,64.36,64.37,20899.0,53.0016,53.0757,52.9934,53.0016,20899.0
2021-08-20 13:15:00,64.36,64.42,64.29,64.33,66568.0,52.9934,53.0428,52.9358,52.9687,66568.0
2021-08-20 13:20:00,64.33,64.36,64.11,64.11,11722.0,52.9687,52.9934,52.7876,52.7876,11722.0
2021-08-20 13:25:00,64.11,64.15,64.05,64.09,18471.0,52.7876,52.8205,52.7381,52.7711,18471.0
2021-08-20 13:30:00,64.1,64.22,64.06,64.19,23817.0,52.7793,52.8781,52.7464,52.8534,23817.0
2021-08-20 13:35:00,64.2,64.24,64.18,64.19,18683.0,52.8617,52.8946,52.8452,52.8534,18683.0
2021-08-20 13:40:00,64.19,64.24,64.15,64.18,20392.0,52.8534,52.8946,52.8205,52.8452,20392.0
2021-08-20 13:45:00,64.17,64.23,64.13,64.16,14233.0,52.837,52.8864,52.804,52.8287,14233.0
2021-08-20 13:50:00,64.16,64.26,64.15,64.23,20663.0,52.8287,52.9111,52.8205,52.8864,20663.0
2021-08-20 13:55:00,64.23,64.28,64.05,64.05,16165.0,52.8864,52.9275,52.7381,52.7381,16165.0
2021-08-20 14:00:00,64.07,64.41,64.05,64.36,34119.0,52.7546,53.0346,52.7381,52.9934,34119.0
2021-08-20 14:05:00,64.35,64.4,64.32,64.33,9754.0,52.9852,53.0263,52.9605,52.9687,9754.0
2021-08-20 14:10:00,64.31,64.34,64.27,64.34,25417.0,52.9522,52.9769,52.9193,52.9769,25417.0
2021-08-20 14:15:00,64.34,64.49,64.33,64.44,20366.0,52.9769,53.1004,52.9687,53.0593,20366.0
2021-08-20 14:20:00,64.44,64.45,64.23,64.25,31098.0,53.0593,53.0675,52.8864,52.9028,31098.0
2021-08-20 14:25:00,64.26,64.39,64.25,64.28,45311.0,52.9111,53.0181,52.9028,52.9275,45311.0
2021-08-20 14:30:00,64.3,64.36,64.23,64.23,18651.0,52.944,52.9934,52.8864,52.8864,18651.0
2021-08-20 14:35:00,64.23,64.24,64.17,64.17,20699.0,52.8864,52.8946,52.837,52.837,20699.0
2021-08-20 14:40:00,64.16,64.31,64.16,64.23,31306.0,52.8287,52.9522,52.8287,52.8864,31306.0
2021-08-20 14:45:00,64.23,64.26,64.18,64.2,20425.0,52.8864,52.9111,52.8452,52.8617,20425.0
2021-08-20 14:50:00,64.2,64.28,64.2,64.25,17536.0,52.8617,52.9275,52.8617,52.9028,17536.0
2021-08-20 14:55:00,64.25,64.31,64.25,64.26,17650.0,52.9028,52.9522,52.9028,52.9111,17650.0
2021-08-20 15:00:00,64.26,64.34,64.24,64.26,67840.0,52.9111,52.9769,52.8946,52.9111,67840.0
2021-08-20 15:05:00,64.26,64.31,64.23,64.26,42812.0,52.9111,52.9522,52.8864,52.9111,42812.0
2021-08-20 15:10:00,64.27,64.45,64.26,64.45,32167.0,52.9193,53.0675,52.9111,53.0675,32167.0
2021-08-20 15:15:00,64.45,64.51,64.35,64.35,13841.0,53.0675,53.1169,52.9852,52.9852,13841.0
2021-08-20 15:20:00,64.35,64.37,64.31,64.35,14567.0,52.9852,53.0016,52.9522,52.9852,14567.0
2021-08-20 15:25:00,64.35,64.43,64.34,64.39,17129.0,52.9852,53.051,52.9769,53.0181,17129.0
2021-08-20 15:30:00,64.39,64.51,64.36,64.51,33702.0,53.0181,53.1169,52.9934,53.1169,33702.0
2021-08-20 15:35:00,64.5,64.52,64.45,64.52,50283.0,53.1087,53.1251,53.0675,53.1251,50283.0
2021-08-20 15:40:00,64.52,64.56,64.46,64.54,57021.0,53.1251,53.1581,53.0757,53.1416,57021.0
2021-08-20 15:45:00,64.54,64.6,64.5,64.5,45665.0,53.1416,53.191,53.1087,53.1087,45665.0
2021-08-20 15:50:00,64.52,64.56,64.39,64.48,84829.0,53.1251,53.1581,53.0181,53.0922,84829.0
2021-08-20 15:55:00,64.47,64.49,64.39,64.48,187997.0,53.084,53.1004,53.0181,53.0922,187997.0
2021-08-23 09:30:00,66.87,67.25,66.55,66.69,162785.0,55.0601,55.373,54.7966,54.9119,162785.0
2021-08-23 09:35:00,66.75,66.84,66.34,66.48,47628.0,54.9613,55.0354,54.6237,54.739,47628.0
2021-08-23 09:40:00,66.5,67.07,66.47,67.07,53194.0,54.7555,55.2248,54.7308,55.2248,53194.0
2021-08-23 09:45:00,67.05,67.05,66.78,67.05,29685.0,55.2083,55.2083,54.986,55.2083,29685.0
2021-08-23 09:50:00,67.06,67.37,67.06,67.36,23885.0,55.2166,55.4718,55.2166,55.4636,23885.0
2021-08-23 09:55:00,67.38,67.4,67.1,67.18,34680.0,55.48,55.4965,55.2495,55.3154,34680.0
2021-08-23 10:00:00,67.18,67.32,67.01,67.03,37722.0,55.3154,55.4306,55.1754,55.1919,37722.0
2021-08-23 10:05:00,67.05,67.15,66.79,66.83,56509.0,55.2083,55.2907,54.9942,55.0272,56509.0
2021-08-23 10:10:00,66.8,67.17,66.8,67.17,54015.0,55.0025,55.3071,55.0025,55.3071,54015.0
2021-08-23 10:15:00,67.15,67.34,67.08,67.09,36477.0,55.2907,55.4471,55.233,55.2413,36477.0
2021-08-23 10:20:00,67.12,67.24,67.05,67.14,24081.0,55.266,55.3648,55.2083,55.2824,24081.0
2021-08-23 10:25:00,67.16,67.25,67.08,67.14,36214.0,55.2989,55.373,55.233,55.2824,36214.0
2021-08-23 10:30:00,67.16,67.18,66.83,67.03,42011.0,55.2989,55.3154,55.0272,55.1919,42011.0
2021-08-23 10:35:00,67.01,67.11,66.9,67.08,28122.0,55.1754,55.2577,55.0848,55.233,28122.0
2021-08-23 10:40:00,67.09,67.14,66.89,67.05,29214.0,55.2413,55.2824,55.0766,55.2083,29214.0
2021-08-23 10:45:00,67.07,67.38,67.06,67.36,44904.0,55.2248,55.48,55.2166,55.4636,44904.0
2021-08-23 10:50:00,67.35,67.46,67.35,67.41,36069.0,55.4553,55.5459,55.4553,55.5047,36069.0
2021-08-23 10:55:00,67.4,67.51,67.35,67.39,76287.0,55.4965,55.5871,55.4553,55.4883,76287.0
2021-08-23 11:00:00,67.4,67.48,67.32,67.43,27440.0,55.4965,55.5624,55.4306,55.5212,27440.0
2021-08-23 11:05:00,67.44,67.51,67.26,67.36,60762.0,55.5294,55.5871,55.3812,55.4636,60762.0
2021-08-23 11:10:00,67.42,67.6,67.4,67.5,42658.0,55.513,55.6612,55.4965,55.5788,42658.0
2021-08-23 11:15:00,67.52,67.59,67.47,67.55,35658.0,55.5953,55.653,55.5541,55.62,35658.0
2021-08-23 11:20:00,67.54,67.68,67.54,67.67,24430.0,55.6118,55.7271,55.6118,55.7188,24430.0
2021-08-23 11:25:00,67.66,67.66,67.57,67.59,42441.0,55.7106,55.7106,55.6365,55.653,42441.0
2021-08-23 11:30:00,67.6,67.68,67.48,67.5,44100.0,55.6612,55.7271,55.5624,55.5788,44100.0
2021-08-23 11:35:00,67.49,67.62,67.42,67.6,38612.0,55.5706,55.6777,55.513,55.6612,38612.0
2021-08-23 11:40:00,67.62,67.71,67.57,67.62,43079.0,55.6777,55.7518,55.6365,55.6777,43079.0
2021-08-23 11:45:00,67.61,67.79,67.61,67.77,38238.0,55.6694,55.8176,55.6694,55.8012,38238.0
2021-08-23 11:50:00,67.78,67.78,67.66,67.77,36290.0,55.8094,55.8094,55.7106,55.8012,36290.0
2021-08-23 11:55:00,67.78,67.83,67.69,67.7,46756.0,55.8094,55.8506,55.7353,55.7435,46756.0
2021-08-23 12:00:00,67.74,68.01,67.74,68.0,35688.0,55.7765,55.9988,55.7765,55.9905,35688.0
2021-08-23 12:05:00,67.99,68.04,67.93,67.95,38153.0,55.9823,56.0235,55.9329,55.9494,38153.0
2021-08-23 12:10:00,67.95,67.95,67.78,67.84,33967.0,55.9494,55.9494,55.8094,55.8588,33967.0
2021-08-23 12:15:00,67.84,68.0,67.84,67.98,29647.0,55.8588,55.9905,55.8588,55.9741,29647.0
2021-08-23 12:20:00,67.97,67.99,67.86,67.89,30998.0,55.9658,55.9823,55.8753,55.9,30998.0
2021-08-23 12:25:00,67.88,67.9,67.79,67.89,30571.0,55.8917,55.9082,55.8176,55.9,30571.0
2021-08-23 12:30:00,67.9,67.91,67.8,67.9,26901.0,55.9082,55.9164,55.8259,55.9082,26901.0
2021-08-23 12:35:00,67.9,67.96,67.87,67.89,31441.0,55.9082,55.9576,55.8835,55.9,31441.0
2021-08-23 12:40:00,67.89,67.95,67.85,67.87,24238.0,55.9,55.9494,55.867,55.8835,24238.0
2021-08-23 12:45:00,67.86,67.87,67.76,67.79,20065.0,55.8753,55.8835,55.7929,55.8176,20065.0
2021-08-23 12:50:00,67.79,67.84,67.75,67.8,21835.0,55.8176,55.8588,55.7847,55.8259,21835.0
2021-08-23 12:55:00,67.82,67.82,67.7,67.77,21072.0,55.8423,55.8423,55.7435,55.8012,21072.0
2021-08-23 13:00:00,67.79,67.8,67.64,67.64,16875.0,55.8176,55.8259,55.6941,55.6941,16875.0
2021-08-23 13:05:00,67.63,67.67,67.52,67.6,25627.0,55.6859,55.7188,55.5953,55.6612,25627.0
2021-08-23 13:10:00,67.57,67.7,67.57,67.69,22309.0,55.6365,55.7435,55.6365,55.7353,22309.0
2021-08-23 13:15:00,67.69,67.7,67.6,67.61,21073.0,55.7353,55.7435,55.6612,55.6694,21073.0
2021-08-23 13:20:00,67.62,67.7,67.58,67.7,10020.0,55.6777,55.7435,55.6447,55.7435,10020.0
2021-08-23 13:25:00,67.7,67.71,67.62,67.69,18790.0,55.7435,55.7518,55.6777,55.7353,18790.0
2021-08-23 13:30:00,67.68,67.76,67.65,67.75,12530.0,55.7271,55.7929,55.7024,55.7847,12530.0
2021-08-23 13:35:00,67.74,67.74,67.49,67.51,20232.0,55.7765,55.7765,55.5706,55.5871,20232.0
2021-08-23 13:40:00,67.52,67.66,67.49,67.65,23811.0,55.5953,55.7106,55.5706,55.7024,23811.0
2021-08-23 13:45:00,67.64,67.67,67.56,67.61,17366.0,55.6941,55.7188,55.6282,55.6694,17366.0
2021-08-23 13:50:00,67.6,67.62,67.47,67.49,32468.0,55.6612,55.6777,55.5541,55.5706,32468.0
2021-08-23 13:55:00,67.48,67.56,67.48,67.51,12450.0,55.5624,55.6282,55.5624,55.5871,12450.0
2021-08-23 14:00:00,67.52,67.63,67.52,67.62,19567.0,55.5953,55.6859,55.5953,55.6777,19567.0
2021-08-23 14:05:00,67.62,67.7,67.6,67.68,13881.0,55.6777,55.7435,55.6612,55.7271,13881.0
2021-08-23 14:10:00,67.69,67.73,67.63,67.65,48278.0,55.7353,55.7682,55.6859,55.7024,48278.0
2021-08-23 14:15:00,67.66,67.66,67.53,67.57,12642.0,55.7106,55.7106,55.6035,55.6365,12642.0
2021-08-23 14:20:00,67.57,67.7,67.57,67.68,11650.0,55.6365,55.7435,55.6365,55.7271,11650.0
2021-08-23 14:25:00,67.68,67.72,67.62,67.62,17740.0,55.7271,55.76,55.6777,55.6777,17740.0
2021-08-23 14:30:00,67.61,67.68,67.58,67.66,15465.0,55.6694,55.7271,55.6447,55.7106,15465.0
2021-08-23 14:35:00,67.66,67.8,67.65,67.79,16941.0,55.7106,55.8259,55.7024,55.8176,16941.0
2021-08-23 14:40:00,67.78,67.85,67.69,67.71,24242.0,55.8094,55.867,55.7353,55.7518,24242.0
2021-08-23 14:45:00,67.72,67.78,67.66,67.66,31203.0,55.76,55.8094,55.7106,55.7106,31203.0
2021-08-23 14:50:00,67.65,67.69,67.62,67.67,15477.0,55.7024,55.7353,55.6777,55.7188,15477.0
2021-08-23 14:55:00,67.67,67.68,67.59,67.61,23676.0,55.7188,55.7271,55.653,55.6694,23676.0
2021-08-23 15:00:00,67.61,67.62,67.56,67.6,23945.0,55.6694,55.6777,55.6282,55.6612,23945.0
2021-08-23 15:05:00,67.61,67.61,67.5,67.55,18292.0,55.6694,55.6694,55.5788,55.62,18292.0
2021-08-23 15:10:00,67.53,67.61,67.48,67.6,27903.0,55.6035,55.6694,55.5624,55.6612,27903.0
2021-08-23 15:15:00,67.59,67.59,67.49,67.52,26524.0,55.653,55.653,55.5706,55.5953,26524.0
2021-08-23 15:20:00,67.53,67.65,67.53,67.57,20645.0,55.6035,55.7024,55.6035,55.6365,20645.0
2021-08-23 15:25:00,67.58,67.66,67.55,67.66,38042.0,55.6447,55.7106,55.62,55.7106,38042.0
2021-08-23 15:30:00,67.66,67.78,67.62,67.73,55023.0,55.7106,55.8094,55.6777,55.7682,55023.0
2021-08-23 15:35:00,67.73,67.78,67.64,67.66,63362.0,55.7682,55.8094,55.6941,55.7106,63362.0
2021-08-23 15:40:00,67.67,67.69,67.59,67.69,60060.0,55.7188,55.7353,55.653,55.7353,60060.0
2021-08-23 15:45:00,67.69,67.78,67.68,67.72,74911.0,55.7353,55.8094,55.7271,55.76,74911.0
2021-08-23 15:50:00,67.73,67.75,67.61,67.64,114232.0,55.7682,55.7847,55.6694,55.6941,114232.0
2021-08-23 15:55:00,67.64,67.67,67.56,67.64,204667.0,55.6941,55.7188,55.6282,55.6941,204667.0
2021-08-24 09:30:00,68.16,68.53,67.68,67.7,109450.0,56.1223,56.4269,55.7271,55.7435,109450.0
2021-08-24 09:35:00,67.7,68.18,67.58,68.18,47514.0,55.7435,56.1388,55.6447,56.1388,47514.0
2021-08-24 09:40:00,68.21,68.48,68.2,68.24,43972.0,56.1635,56.3858,56.1552,56.1882,43972.0
2021-08-24 09:45:00,68.23,68.49,68.12,68.45,36406.0,56.1799,56.394,56.0893,56.3611,36406.0
2021-08-24 09:50:00,68.47,68.65,68.4,68.45,25820.0,56.3775,56.5257,56.3199,56.3611,25820.0
2021-08-24 09:55:00,68.46,68.67,68.41,68.65,22033.0,56.3693,56.5422,56.3281,56.5257,22033.0
2021-08-24 10:00:00,68.64,68.64,68.14,68.27,67625.0,56.5175,56.5175,56.1058,56.2129,67625.0
2021-08-24 10:05:00,68.25,68.25,67.91,67.95,49322.0,56.1964,56.1964,55.9164,55.9494,49322.0
2021-08-24 10:10:00,67.94,68.1,67.94,68.06,35496.0,55.9411,56.0729,55.9411,56.0399,35496.0
2021-08-24 10:15:00,68.06,68.09,67.95,68.03,25885.0,56.0399,56.0646,55.9494,56.0152,25885.0
2021-08-24 10:20:00,68.04,68.04,67.78,67.82,60987.0,56.0235,56.0235,55.8094,55.8423,60987.0
2021-08-24 10:25:00,67.82,68.08,67.8,68.06,41485.0,55.8423,56.0564,55.8259,56.0399,41485.0
2021-08-24 10:30:00,68.07,68.07,67.93,67.95,22564.0,56.0482,56.0482,55.9329,55.9494,22564.0
2021-08-24 10:35:00,67.94,68.03,67.9,67.95,72956.0,55.9411,56.0152,55.9082,55.9494,72956.0
2021-08-24 10:40:00,67.94,67.99,67.72,67.87,98974.0,55.9411,55.9823,55.76,55.8835,98974.0
2021-08-24 10:45:00,67.89,67.99,67.8,67.8,50479.0,55.9,55.9823,55.8259,55.8259,50479.0
2021-08-24 10:50:00,67.82,67.91,67.74,67.9,48592.0,55.8423,55.9164,55.7765,55.9082,48592.0
2021-08-24 10:55:00,67.9,67.9,67.67,67.72,22096.0,55.9082,55.9082,55.7188,55.76,22096.0
2021-08-24 11:00:00,67.76,68.0,67.76,67.98,15192.0,55.7929,55.9905,55.7929,55.9741,15192.0
2021-08-24 11:05:00,68.0,68.07,67.89,67.91,17455.0,55.9905,56.0482,55.9,55.9164,17455.0
2021-08-24 11:10:00,67.92,68.0,67.87,67.94,15085.0,55.9247,55.9905,55.8835,55.9411,15085.0
2021-08-24 11:15:00,67.95,67.97,67.77,67.8,17627.0,55.9494,55.9658,55.8012,55.8259,17627.0
2021-08-24 11:20:00,67.8,67.89,67.71,67.8,74463.0,55.8259,55.9,55.7518,55.8259,74463.0
2021-08-24 11:25:00,67.81,67.89,67.72,67.77,48922.0,55.8341,55.9,55.76,55.8012,48922.0
2021-08-24 11:30:00,67.78,67.84,67.62,67.62,20188.0,55.8094,55.8588,55.6777,55.6777,20188.0
2021-08-24 11:35:00,67.63,67.69,67.58,67.6,31084.0,55.6859,55.7353,55.6447,55.6612,31084.0
2021-08-24 11:40:00,67.58,67.67,67.53,67.57,29758.0,55.6447,55.7188,55.6035,55.6365,29758.0
2021-08-24 11:45:00,67.61,67.66,67.56,67.65,8398.0,55.6694,55.7106,55.6282,55.7024,8398.0
2021-08-24 11:50:00,67.66,67.69,67.57,67.6,18390.0,55.7106,55.7353,55.6365,55.6612,18390.0
2021-08-24 11:55:00,67.59,67.59,67.47,67.57,23542.0,55.653,55.653,55.5541,55.6365,23542.0
2021-08-24 12:00:00,67.56,67.58,67.5,67.54,19468.0,55.6282,55.6447,55.5788,55.6118,19468.0
2021-08-24 12:05:00,67.55,67.66,67.55,67.57,31393.0,55.62,55.7106,55.62,55.6365,31393.0
2021-08-24 12:10:00,67.58,67.63,67.55,67.59,23918.0,55.6447,55.6859,55.62,55.653,23918.0
2021-08-24 12:15:00,67.62,67.74,67.59,67.68,16390.0,55.6777,55.7765,55.653,55.7271,16390.0
2021-08-24 12:20:00,67.69,67.74,67.69,67.7,16690.0,55.7353,55.7765,55.7353,55.7435,16690.0
2021-08-24 12:25:00,67.69,67.78,67.69,67.77,15172.0,55.7353,55.8094,55.7353,55.8012,15172.0
2021-08-24 12:30:00,67.78,67.98,67.78,67.98,11941.0,55.8094,55.9741,55.8094,55.9741,11941.0
2021-08-24 12:35:00,67.97,68.04,67.94,68.02,19145.0,55.9658,56.0235,55.9411,56.007,19145.0
2021-08-24 12:40:00,68.03,68.14,68.03,68.13,22898.0,56.0152,56.1058,56.0152,56.0976,22898.0
2021-08-24 12:45:00,68.11,68.12,68.03,68.1,17525.0,56.0811,56.0893,56.0152,56.0729,17525.0
2021-08-24 12:50:00,68.11,68.14,68.1,68.1,29078.0,56.0811,56.1058,56.0729,56.0729,29078.0
2021-08-24 12:55:00,68.1,68.16,68.08,68.14,25457.0,56.0729,56.1223,56.0564,56.1058,25457.0
2021-08-24 13:00:00,68.16,68.25,68.15,68.23,23491.0,56.1223,56.1964,56.1141,56.1799,23491.0
2021-08-24 13:05:00,68.23,68.27,68.21,68.24,12118.0,56.1799,56.2129,56.1635,56.1882,12118.0
2021-08-24 13:10:00,68.24,68.29,68.21,68.22,18232.0,56.1882,56.2293,56.1635,56.1717,18232.0
2021-08-24 13:15:00,68.23,68.24,68.19,68.19,13164.0,56.1799,56.1882,56.147,56.147,13164.0
2021-08-24 13:20:00,68.19,68.22,68.1,68.17,19591.0,56.147,56.1717,56.0729,56.1305,19591.0
2021-08-24 13:25:00,68.19,68.21,68.12,68.21,9828.0,56.147,56.1635,56.0893,56.1635,9828.0
2021-08-24 13:30:00,68.21,68.26,68.19,68.22,16236.0,56.1635,56.2046,56.147,56.1717,16236.0
2021-08-24 13:35:00,68.24,68.31,68.23,68.31,23027.0,56.1882,56.2458,56.1799,56.2458,23027.0
2021-08-24 13:40:00,68.33,68.38,68.31,68.38,34242.0,56.2623,56.3034,56.2458,56.3034,34242.0
2021-08-24 13:45:00,68.38,68.39,68.3,68.34,17496.0,56.3034,56.3117,56.2376,56.2705,17496.0
2021-08-24 13:50:00,68.34,68.34,68.24,68.31,19370.0,56.2705,56.2705,56.1882,56.2458,19370.0
2021-08-24 13:55:00,68.3,68.34,68.25,68.33,15980.0,56.2376,56.2705,56.1964,56.2623,15980.0
2021-08-24 14:00:00,68.32,68.39,68.32,68.37,14857.0,56.254,56.3117,56.254,56.2952,14857.0
2021-08-24 14:05:00,68.38,68.49,68.37,68.47,22389.0,56.3034,56.394,56.2952,56.3775,22389.0
2021-08-24 14:10:00,68.48,68.51,68.44,68.49,27210.0,56.3858,56.4105,56.3528,56.394,27210.0
2021-08-24 14:15:00,68.49,68.56,68.46,68.53,26856.0,56.394,56.4516,56.3693,56.4269,26856.0
2021-08-24 14:20:00,68.53,68.53,68.41,68.43,17194.0,56.4269,56.4269,56.3281,56.3446,17194.0
2021-08-24 14:25:00,68.44,68.54,68.39,68.54,21940.0,56.3528,56.4352,56.3117,56.4352,21940.0
2021-08-24 14:30:00,68.53,68.65,68.51,68.62,17170.0,56.4269,56.5257,56.4105,56.501,17170.0
2021-08-24 14:35:00,68.61,68.61,68.49,68.53,18591.0,56.4928,56.4928,56.394,56.4269,18591.0
2021-08-24 14:40:00,68.52,68.53,68.48,68.51,19988.0,56.4187,56.4269,56.3858,56.4105,19988.0
2021-08-24 14:45:00,68.52,68.59,68.52,68.56,13052.0,56.4187,56.4763,56.4187,56.4516,13052.0
2021-08-24 14:50:00,68.58,68.59,68.55,68.57,19342.0,56.4681,56.4763,56.4434,56.4599,19342.0
2021-08-24 14:55:00,68.58,68.58,68.47,68.49,21254.0,56.4681,56.4681,56.3775,56.394,21254.0
2021-08-24 15:00:00,68.52,68.56,68.47,68.53,29845.0,56.4187,56.4516,56.3775,56.4269,29845.0
2021-08-24 15:05:00,68.53,68.54,68.43,68.46,26769.0,56.4269,56.4352,56.3446,56.3693,26769.0
2021-08-24 15:10:00,68.46,68.65,68.46,68.64,25652.0,56.3693,56.5257,56.3693,56.5175,25652.0
2021-08-24 15:15:00,68.64,68.79,68.64,68.77,32787.0,56.5175,56.641,56.5175,56.6246,32787.0
2021-08-24 15:20:00,68.79,68.82,68.55,68.55,37539.0,56.641,56.6657,56.4434,56.4434,37539.0
2021-08-24 15:25:00,68.54,68.55,68.45,68.48,23996.0,56.4352,56.4434,56.3611,56.3858,23996.0
2021-08-24 15:30:00,68.47,68.5,68.36,68.5,25095.0,56.3775,56.4022,56.287,56.4022,25095.0
2021-08-24 15:35:00,68.5,68.54,68.31,68.38,32949.0,56.4022,56.4352,56.2458,56.3034,32949.0
2021-08-24 15:40:00,68.38,68.48,68.35,68.44,38456.0,56.3034,56.3858,56.2787,56.3528,38456.0
2021-08-24 15:45:00,68.45,68.45,68.32,68.32,44979.0,56.3611,56.3611,56.254,56.254,44979.0
2021-08-24 15:50:00,68.34,68.4,68.21,68.28,86785.0,56.2705,56.3199,56.1635,56.2211,86785.0
2021-08-24 15:55:00,68.27,68.46,68.27,68.44,216375.0,56.2129,56.3693,56.2129,56.3528,216375.0
2021-08-25 09:30:00,68.55,68.55,67.82,67.97,46538.0,56.4434,56.4434,55.8423,55.9658,46538.0
2021-08-25 09:35:00,67.97,68.35,67.97,68.32,13075.0,55.9658,56.2787,55.9658,56.254,13075.0
2021-08-25 09:40:00,68.35,68.46,68.28,68.42,9202.0,56.2787,56.3693,56.2211,56.3364,9202.0
2021-08-25 09:45:00,68.39,68.47,68.21,68.25,13891.0,56.3117,56.3775,56.1635,56.1964,13891.0
2021-08-25 09:50:00,68.26,68.47,68.1,68.46,12075.0,56.2046,56.3775,56.0729,56.3693,12075.0
2021-08-25 09:55:00,68.46,68.47,68.32,68.39,8840.0,56.3693,56.3775,56.254,56.3117,8840.0
2021-08-25 10:00:00,68.37,68.45,68.15,68.2,16453.0,56.2952,56.3611,56.1141,56.1552,16453.0
2021-08-25 10:05:00,68.22,68.22,67.97,68.05,13020.0,56.1717,56.1717,55.9658,56.0317,13020.0
2021-08-25 10:10:00,68.06,68.08,67.97,68.07,8494.0,56.0399,56.0564,55.9658,56.0482,8494.0
2021-08-25 10:15:00,68.1,68.12,67.9,67.92,11608.0,56.0729,56.0893,55.9082,55.9247,11608.0
2021-08-25 10:20:00,67.92,67.95,67.77,67.83,20508.0,55.9247,55.9494,55.8012,55.8506,20508.0
2021-08-25 10:25:00,67.89,67.98,67.79,67.98,13758.0,55.9,55.9741,55.8176,55.9741,13758.0
2021-08-25 10:30:00,67.95,68.27,67.93,68.22,15043.0,55.9494,56.2129,55.9329,56.1717,15043.0
2021-08-25 10:35:00,68.25,68.3,68.15,68.28,9883.0,56.1964,56.2376,56.1141,56.2211,9883.0
2021-08-25 10:40:00,68.3,68.41,68.3,68.4,12762.0,56.2376,56.3281,56.2376,56.3199,12762.0
2021-08-25 10:45:00,68.41,68.43,68.28,68.37,34609.0,56.3281,56.3446,56.2211,56.2952,34609.0
2021-08-25 10:50:00,68.37,68.52,68.31,68.43,24918.0,56.2952,56.4187,56.2458,56.3446,24918.0
2021-08-25 10:55:00,68.44,68.58,68.39,68.57,25175.0,56.3528,56.4681,56.3117,56.4599,25175.0
2021-08-25 11:00:00,68.58,68.58,68.45,68.49,11629.0,56.4681,56.4681,56.3611,56.394,11629.0
2021-08-25 11:05:00,68.49,68.53,68.29,68.32,24092.0,56.394,56.4269,56.2293,56.254,24092.0
2021-08-25 11:10:00,68.35,68.47,68.27,68.42,90784.0,56.2787,56.3775,56.2129,56.3364,90784.0
2021-08-25 11:15:00,68.41,68.41,68.14,68.14,41478.0,56.3281,56.3281,56.1058,56.1058,41478.0
2021-08-25 11:20:00,68.16,68.24,68.07,68.22,40640.0,56.1223,56.1882,56.0482,56.1717,40640.0
2021-08-25 11:25:00,68.21,68.36,68.21,68.33,12550.0,56.1635,56.287,56.1635,56.2623,12550.0
2021-08-25 11:30:00,68.33,68.35,68.27,68.28,14246.0,56.2623,56.2787,56.2129,56.2211,14246.0
2021-08-25 11:35:00,68.28,68.41,68.25,68.41,19159.0,56.2211,56.3281,56.1964,56.3281,19159.0
2021-08-25 11:40:00,68.44,68.54,68.41,68.53,18075.0,56.3528,56.4352,56.3281,56.4269,18075.0
2021-08-25 11:45:00,68.53,68.57,68.45,68.55,15712.0,56.4269,56.4599,56.3611,56.4434,15712.0
2021-08-25 11:50:00,68.54,68.67,68.52,68.67,10654.0,56.4352,56.5422,56.4187,56.5422,10654.0
2021-08-25 11:55:00,68.68,68.73,68.65,68.71,8382.0,56.5504,56.5916,56.5257,56.5751,8382.0
2021-08-25 12:00:00,68.71,68.86,68.71,68.86,24756.0,56.5751,56.6987,56.5751,56.6987,24756.0
2021-08-25 12:05:00,68.84,68.9,68.77,68.79,25855.0,56.6822,56.7316,56.6246,56.641,25855.0
2021-08-25 12:10:00,68.78,68.84,68.77,68.81,14878.0,56.6328,56.6822,56.6246,56.6575,14878.0
2021-08-25 12:15:00,68.82,68.84,68.66,68.75,6405.0,56.6657,56.6822,56.534,56.6081,6405.0
2021-08-25 12:20:00,68.74,68.79,68.71,68.73,6414.0,56.5999,56.641,56.5751,56.5916,6414.0
2021-08-25 12:25:00,68.72,68.72,68.64,68.64,11963.0,56.5834,56.5834,56.5175,56.5175,11963.0
2021-08-25 12:30:00,68.64,68.72,68.64,68.67,9937.0,56.5175,56.5834,56.5175,56.5422,9937.0
2021-08-25 12:35:00,68.69,68.76,68.67,68.72,10629.0,56.5587,56.6163,56.5422,56.5834,10629.0
2021-08-25 12:40:00,68.74,68.78,68.66,68.66,21384.0,56.5999,56.6328,56.534,56.534,21384.0
2021-08-25 12:45:00,68.66,68.68,68.6,68.6,7272.0,56.534,56.5504,56.4846,56.4846,7272.0
2021-08-25 12:50:00,68.62,68.68,68.62,68.67,4606.0,56.501,56.5504,56.501,56.5422,4606.0
2021-08-25 12:55:00,68.68,68.72,68.6,68.61,13778.0,56.5504,56.5834,56.4846,56.4928,13778.0
2021-08-25 13:00:00,68.61,68.69,68.61,68.63,12960.0,56.4928,56.5587,56.4928,56.5093,12960.0
2021-08-25 13:05:00,68.64,68.83,68.64,68.83,57708.0,56.5175,56.674,56.5175,56.674,57708.0
2021-08-25 13:10:00,68.84,69.04,68.84,68.98,39214.0,56.6822,56.8469,56.6822,56.7975,39214.0
2021-08-25 13:15:00,68.98,68.98,68.87,68.9,9269.0,56.7975,56.7975,56.7069,56.7316,9269.0
2021-08-25 13:20:00,68.89,68.91,68.86,68.88,9491.0,56.7234,56.7398,56.6987,56.7151,9491.0
2021-08-25 13:25:00,68.89,68.98,68.89,68.97,11338.0,56.7234,56.7975,56.7234,56.7892,11338.0
2021-08-25 13:30:00,68.97,69.0,68.94,68.99,15070.0,56.7892,56.8139,56.7645,56.8057,15070.0
2021-08-25 13:35:00,68.98,69.06,68.94,69.01,12552.0,56.7975,56.8633,56.7645,56.8222,12552.0
2021-08-25 13:40:00,69.01,69.09,69.0,69.06,10538.0,56.8222,56.888,56.8139,56.8633,10538.0
2021-08-25 13:45:00,69.05,69.08,69.02,69.05,15453.0,56.8551,56.8798,56.8304,56.8551,15453.0
2021-08-25 13:50:00,69.07,69.1,69.05,69.09,15952.0,56.8716,56.8963,56.8551,56.888,15952.0
2021-08-25 13:55:00,69.09,69.11,69.03,69.07,12750.0,56.888,56.9045,56.8386,56.8716,12750.0
2021-08-25 14:00:00,69.07,69.18,69.07,69.18,20867.0,56.8716,56.9621,56.8716,56.9621,20867.0
2021-08-25 14:05:00,69.18,69.25,69.16,69.19,69569.0,56.9621,57.0198,56.9457,56.9704,69569.0
2021-08-25 14:10:00,69.23,69.29,69.21,69.26,9067.0,57.0033,57.0527,56.9868,57.028,9067.0
2021-08-25 14:15:00,69.25,69.25,69.08,69.08,22991.0,57.0198,57.0198,56.8798,56.8798,22991.0
2021-08-25 14:20:00,69.1,69.11,69.04,69.07,15986.0,56.8963,56.9045,56.8469,56.8716,15986.0
2021-08-25 14:25:00,69.07,69.13,69.06,69.11,10930.0,56.8716,56.921,56.8633,56.9045,10930.0
2021-08-25 14:30:00,69.1,69.1,68.9,68.92,11380.0,56.8963,56.8963,56.7316,56.7481,11380.0
2021-08-25 14:35:00,68.93,68.96,68.86,68.96,18050.0,56.7563,56.781,56.6987,56.781,18050.0
2021-08-25 14:40:00,68.97,69.0,68.91,68.93,9818.0,56.7892,56.8139,56.7398,56.7563,9818.0
2021-08-25 14:45:00,68.92,68.94,68.83,68.85,12208.0,56.7481,56.7645,56.674,56.6904,12208.0
2021-08-25 14:50:00,68.84,68.9,68.83,68.88,8117.0,56.6822,56.7316,56.674,56.7151,8117.0
2021-08-25 14:55:00,68.87,68.92,68.86,68.91,12504.0,56.7069,56.7481,56.6987,56.7398,12504.0
2021-08-25 15:00:00,68.93,68.93,68.81,68.82,16807.0,56.7563,56.7563,56.6575,56.6657,16807.0
2021-08-25 15:05:00,68.83,68.9,68.78,68.89,18752.0,56.674,56.7316,56.6328,56.7234,18752.0
2021-08-25 15:10:00,68.88,68.94,68.8,68.82,25837.0,56.7151,56.7645,56.6493,56.6657,25837.0
2021-08-25 15:15:00,68.81,68.81,68.68,68.7,14505.0,56.6575,56.6575,56.5504,56.5669,14505.0
2021-08-25 15:20:00,68.7,68.7,68.6,68.64,17979.0,56.5669,56.5669,56.4846,56.5175,17979.0
2021-08-25 15:25:00,68.63,68.69,68.61,68.61,17049.0,56.5093,56.5587,56.4928,56.4928,17049.0
2021-08-25 15:30:00,68.61,68.63,68.56,68.58,22259.0,56.4928,56.5093,56.4516,56.4681,22259.0
2021-08-25 15:35:00,68.59,68.65,68.56,68.6,16120.0,56.4763,56.5257,56.4516,56.4846,16120.0
2021-08-25 15:40:00,68.61,68.71,68.51,68.71,35442.0,56.4928,56.5751,56.4105,56.5751,35442.0
2021-08-25 15:45:00,68.7,68.72,68.57,68.59,33983.0,56.5669,56.5834,56.4599,56.4763,33983.0
2021-08-25 15:50:00,68.59,68.72,68.59,68.67,62069.0,56.4763,56.5834,56.4763,56.5422,62069.0
2021-08-25 15:55:00,68.67,68.75,68.65,68.73,160300.0,56.5422,56.6081,56.5257,56.5916,160300.0
2021-08-26 09:30:00,68.02,68.19,67.73,68.09,48699.0,56.007,56.147,55.7682,56.0646,48699.0
2021-08-26 09:35:00,68.04,68.16,67.85,68.01,24266.0,56.0235,56.1223,55.867,55.9988,24266.0
2021-08-26 09:40:00,67.97,68.15,67.75,68.12,25653.0,55.9658,56.1141,55.7847,56.0893,25653.0
2021-08-26 09:45:00,68.1,68.35,68.05,68.1,12898.0,56.0729,56.2787,56.0317,56.0729,12898.0
2021-08-26 09:50:00,68.13,68.18,68.02,68.16,11864.0,56.0976,56.1388,56.007,56.1223,11864.0
2021-08-26 09:55:00,68.18,68.18,67.85,68.07,24185.0,56.1388,56.1388,55.867,56.0482,24185.0
2021-08-26 10:00:00,68.01,68.05,67.69,67.75,21888.0,55.9988,56.0317,55.7353,55.7847,21888.0
2021-08-26 10:05:00,67.71,67.85,67.6,67.82,22701.0,55.7518,55.867,55.6612,55.8423,22701.0
2021-08-26 10:10:00,67.82,67.97,67.79,67.86,15083.0,55.8423,55.9658,55.8176,55.8753,15083.0
2021-08-26 10:15:00,67.85,67.99,67.8,67.92,12948.0,55.867,55.9823,55.8259,55.9247,12948.0
2021-08-26 10:20:00,67.92,68.03,67.86,67.99,10240.0,55.9247,56.0152,55.8753,55.9823,10240.0
2021-08-26 10:25:00,67.99,68.03,67.58,68.0,45508.0,55.9823,56.0152,55.6447,55.9905,45508.0
2021-08-26 10:30:00,67.99,68.17,67.9,67.9,26331.0,55.9823,56.1305,55.9082,55.9082,26331.0
2021-08-26 10:35:00,67.93,67.97,67.79,67.86,38998.0,55.9329,55.9658,55.8176,55.8753,38998.0
2021-08-26 10:40:00,67.83,67.85,67.57,67.58,15407.0,55.8506,55.867,55.6365,55.6447,15407.0
2021-08-26 10:45:00,67.58,67.65,67.44,67.44,24016.0,55.6447,55.7024,55.5294,55.5294,24016.0
2021-08-26 10:50:00,67.45,67.54,67.31,67.32,23895.0,55.5377,55.6118,55.4224,55.4306,23895.0
2021-08-26 10:55:00,67.36,67.38,67.17,67.25,13723.0,55.4636,55.48,55.3071,55.373,13723.0
2021-08-26 11:00:00,67.24,67.29,67.16,67.18,19972.0,55.3648,55.4059,55.2989,55.3154,19972.0
2021-08-26 11:05:00,67.19,67.25,67.08,67.24,15897.0,55.3236,55.373,55.233,55.3648,15897.0
2021-08-26 11:10:00,67.25,67.43,67.23,67.39,13998.0,55.373,55.5212,55.3565,55.4883,13998.0
2021-08-26 11:15:00,67.4,67.54,67.36,67.53,15989.0,55.4965,55.6118,55.4636,55.6035,15989.0
2021-08-26 11:20:00,67.55,67.64,67.55,67.56,10958.0,55.62,55.6941,55.62,55.6282,10958.0
2021-08-26 11:25:00,67.58,67.63,67.55,67.56,8711.0,55.6447,55.6859,55.62,55.6282,8711.0
2021-08-26 11:30:00,67.56,67.57,67.47,67.5,7833.0,55.6282,55.6365,55.5541,55.5788,7833.0
2021-08-26 11:35:00,67.5,67.68,67.47,67.68,9555.0,55.5788,55.7271,55.5541,55.7271,9555.0
2021-08-26 11:40:00,67.69,67.74,67.58,67.65,10477.0,55.7353,55.7765,55.6447,55.7024,10477.0
2021-08-26 11:45:00,67.6,67.93,67.6,67.89,29539.0,55.6612,55.9329,55.6612,55.9,29539.0
2021-08-26 11:50:00,67.89,67.93,67.82,67.86,6626.0,55.9,55.9329,55.8423,55.8753,6626.0
2021-08-26 11:55:00,67.86,67.88,67.73,67.74,5413.0,55.8753,55.8917,55.7682,55.7765,5413.0
2021-08-26 12:00:00,67.74,67.9,67.73,67.81,12099.0,55.7765,55.9082,55.7682,55.8341,12099.0
2021-08-26 12:05:00,67.81,67.9,67.77,67.79,9418.0,55.8341,55.9082,55.8012,55.8176,9418.0
2021-08-26 12:10:00,67.77,67.83,67.73,67.83,9858.0,55.8012,55.8506,55.7682,55.8506,9858.0
2021-08-26 12:15:00,67.79,67.81,67.73,67.76,5810.0,55.8176,55.8341,55.7682,55.7929,5810.0
2021-08-26 12:20:00,67.76,67.76,67.71,67.71,5582.0,55.7929,55.7929,55.7518,55.7518,5582.0
2021-08-26 12:25:00,67.72,67.83,67.72,67.77,13784.0,55.76,55.8506,55.76,55.8012,13784.0
2021-08-26 12:30:00,67.79,68.01,67.78,68.01,86715.0,55.8176,55.9988,55.8094,55.9988,86715.0
2021-08-26 12:35:00,68.01,68.02,67.91,67.95,19248.0,55.9988,56.007,55.9164,55.9494,19248.0
2021-08-26 12:40:00,67.97,68.02,67.91,67.95,13106.0,55.9658,56.007,55.9164,55.9494,13106.0
2021-08-26 12:45:00,67.94,68.01,67.91,68.0,11396.0,55.9411,55.9988,55.9164,55.9905,11396.0
2021-08-26 12:50:00,68.01,68.06,67.98,68.0,14506.0,55.9988,56.0399,55.9741,55.9905,14506.0
2021-08-26 12:55:00,68.01,68.15,68.01,68.11,15175.0,55.9988,56.1141,55.9988,56.0811,15175.0
2021-08-26 13:00:00,68.1,68.14,67.99,67.99,13592.0,56.0729,56.1058,55.9823,55.9823,13592.0
2021-08-26 13:05:00,68.0,68.07,67.95,68.04,16780.0,55.9905,56.0482,55.9494,56.0235,16780.0
2021-08-26 13:10:00,68.05,68.05,67.88,67.96,24886.0,56.0317,56.0317,55.8917,55.9576,24886.0
2021-08-26 13:15:00,67.96,68.02,67.89,67.89,14237.0,55.9576,56.007,55.9,55.9,14237.0
2021-08-26 13:20:00,67.89,67.92,67.59,67.61,21630.0,55.9,55.9247,55.653,55.6694,21630.0
2021-08-26 13:25:00,67.61,67.64,67.53,67.54,16681.0,55.6694,55.6941,55.6035,55.6118,16681.0
2021-08-26 13:30:00,67.55,67.59,67.51,67.53,12290.0,55.62,55.653,55.5871,55.6035,12290.0
2021-08-26 13:35:00,67.53,67.63,67.53,67.59,13806.0,55.6035,55.6859,55.6035,55.653,13806.0
2021-08-26 13:40:00,67.6,67.7,67.59,67.68,18684.0,55.6612,55.7435,55.653,55.7271,18684.0
2021-08-26 13:45:00,67.67,67.73,67.65,67.66,18731.0,55.7188,55.7682,55.7024,55.7106,18731.0
2021-08-26 13:50:00,67.66,67.69,67.6,67.61,10885.0,55.7106,55.7353,55.6612,55.6694,10885.0
2021-08-26 13:55:00,67.61,67.65,67.58,67.59,10492.0,55.6694,55.7024,55.6447,55.653,10492.0
2021-08-26 14:00:00,67.59,67.61,67.39,67.41,19591.0,55.653,55.6694,55.4883,55.5047,19591.0
2021-08-26 14:05:00,67.44,67.47,67.32,67.35,27145.0,55.5294,55.5541,55.4306,55.4553,27145.0
2021-08-26 14:10:00,67.36,67.4,67.29,67.29,15189.0,55.4636,55.4965,55.4059,55.4059,15189.0
2021-08-26 14:15:00,67.32,67.41,67.2,67.26,16331.0,55.4306,55.5047,55.3318,55.3812,16331.0
2021-08-26 14:20:00,67.29,67.47,67.29,67.46,20418.0,55.4059,55.5541,55.4059,55.5459,20418.0
2021-08-26 14:25:00,67.44,67.55,67.43,67.49,36678.0,55.5294,55.62,55.5212,55.5706,36678.0
2021-08-26 14:30:00,67.5,67.55,67.47,67.51,37223.0,55.5788,55.62,55.5541,55.5871,37223.0
2021-08-26 14:35:00,67.51,67.63,67.47,67.63,26757.0,55.5871,55.6859,55.5541,55.6859,26757.0
2021-08-26 14:40:00,67.62,67.62,67.44,67.45,33927.0,55.6777,55.6777,55.5294,55.5377,33927.0
2021-08-26 14:45:00,67.46,67.53,67.39,67.42,23413.0,55.5459,55.6035,55.4883,55.513,23413.0
2021-08-26 14:50:00,67.41,67.44,67.35,67.4,22352.0,55.5047,55.5294,55.4553,55.4965,22352.0
2021-08-26 14:55:00,67.42,67.42,67.26,67.28,16336.0,55.513,55.513,55.3812,55.3977,16336.0
2021-08-26 15:00:00,67.28,67.28,67.12,67.17,19112.0,55.3977,55.3977,55.266,55.3071,19112.0
2021-08-26 15:05:00,67.18,67.21,67.02,67.08,27802.0,55.3154,55.3401,55.1836,55.233,27802.0
2021-08-26 15:10:00,67.08,67.16,67.03,67.15,23896.0,55.233,55.2989,55.1919,55.2907,23896.0
2021-08-26 15:15:00,67.16,67.36,67.06,67.36,26963.0,55.2989,55.4636,55.2166,55.4636,26963.0
2021-08-26 15:20:00,67.36,67.41,67.35,67.36,21209.0,55.4636,55.5047,55.4553,55.4636,21209.0
2021-08-26 15:25:00,67.34,67.34,67.23,67.27,18350.0,55.4471,55.4471,55.3565,55.3895,18350.0
2021-08-26 15:30:00,67.28,67.41,67.27,67.41,32925.0,55.3977,55.5047,55.3895,55.5047,32925.0
2021-08-26 15:35:00,67.39,67.47,67.27,67.34,29416.0,55.4883,55.5541,55.3895,55.4471,29416.0
2021-08-26 15:40:00,67.34,67.5,67.34,67.4,42082.0,55.4471,55.5788,55.4471,55.4965,42082.0
2021-08-26 15:45:00,67.4,67.49,67.33,67.33,70538.0,55.4965,55.5706,55.4389,55.4389,70538.0
2021-08-26 15:50:00,67.33,67.4,67.26,67.34,101489.0,55.4389,55.4965,55.3812,55.4471,101489.0
2021-08-26 15:55:00,67.33,67.48,67.29,67.43,341028.0,55.4389,55.5624,55.4059,55.5212,341028.0
2021-08-27 09:30:00,68.4,68.91,68.4,68.56,110919.0,56.3199,56.7398,56.3199,56.4516,110919.0
2021-08-27 09:35:00,68.73,69.18,68.64,69.13,44068.0,56.5916,56.9621,56.5175,56.921,44068.0
2021-08-27 09:40:00,69.14,69.26,69.04,69.17,25218.0,56.9292,57.028,56.8469,56.9539,25218.0
2021-08-27 09:45:00,69.17,69.24,69.02,69.14,46944.0,56.9539,57.0115,56.8304,56.9292,46944.0
2021-08-27 09:50:00,69.14,69.31,69.1,69.19,23940.0,56.9292,57.0692,56.8963,56.9704,23940.0
2021-08-27 09:55:00,69.24,69.3,69.1,69.21,30579.0,57.0115,57.0609,56.8963,56.9868,30579.0
2021-08-27 10:00:00,69.12,69.45,69.0,69.34,60875.0,56.9127,57.1845,56.8139,57.0939,60875.0
2021-08-27 10:05:00,69.34,69.47,69.15,69.15,34152.0,57.0939,57.2009,56.9374,56.9374,34152.0
2021-08-27 10:10:00,69.11,69.33,69.09,69.12,54914.0,56.9045,57.0857,56.888,56.9127,54914.0
2021-08-27 10:15:00,69.12,69.28,68.91,69.27,83894.0,56.9127,57.0445,56.7398,57.0362,83894.0
2021-08-27 10:20:00,69.29,69.63,69.28,69.57,43894.0,57.0527,57.3327,57.0445,57.2833,43894.0
2021-08-27 10:25:00,69.58,69.69,69.4,69.6,49322.0,57.2915,57.3821,57.1433,57.308,49322.0
2021-08-27 10:30:00,69.62,69.79,69.61,69.75,45011.0,57.3244,57.4644,57.3162,57.4315,45011.0
2021-08-27 10:35:00,69.76,69.79,69.68,69.77,30556.0,57.4397,57.4644,57.3738,57.4479,30556.0
2021-08-27 10:40:00,69.78,69.86,69.7,69.75,27275.0,57.4562,57.522,57.3903,57.4315,27275.0
2021-08-27 10:45:00,69.76,69.92,69.76,69.89,27929.0,57.4397,57.5715,57.4397,57.5467,27929.0
2021-08-27 10:50:00,69.88,70.02,69.75,70.02,36431.0,57.5385,57.6538,57.4315,57.6538,36431.0
2021-08-27 10:55:00,70.01,70.07,69.93,70.07,34148.0,57.6456,57.695,57.5797,57.695,34148.0
2021-08-27 11:00:00,70.08,70.15,69.99,70.06,36006.0,57.7032,57.7608,57.6291,57.6867,36006.0
2021-08-27 11:05:00,70.04,70.05,69.9,70.01,43652.0,57.6703,57.6785,57.555,57.6456,43652.0
2021-08-27 11:10:00,70.03,70.08,69.95,70.0,17268.0,57.662,57.7032,57.5962,57.6373,17268.0
2021-08-27 11:15:00,70.0,70.06,69.89,69.92,20451.0,57.6373,57.6867,57.5467,57.5715,20451.0
2021-08-27 11:20:00,69.9,69.94,69.7,69.72,24433.0,57.555,57.5879,57.3903,57.4068,24433.0
2021-08-27 11:25:00,69.73,69.8,69.59,69.61,25664.0,57.415,57.4726,57.2997,57.3162,25664.0
2021-08-27 11:30:00,69.61,69.81,69.61,69.71,33956.0,57.3162,57.4809,57.3162,57.3985,33956.0
2021-08-27 11:35:00,69.72,69.85,69.72,69.82,20439.0,57.4068,57.5138,57.4068,57.4891,20439.0
2021-08-27 11:40:00,69.85,69.91,69.82,69.86,15292.0,57.5138,57.5632,57.4891,57.522,15292.0
2021-08-27 11:45:00,69.85,69.87,69.75,69.77,15483.0,57.5138,57.5303,57.4315,57.4479,15483.0
2021-08-27 11:50:00,69.77,69.86,69.77,69.81,15299.0,57.4479,57.522,57.4479,57.4809,15299.0
2021-08-27 11:55:00,69.83,69.99,69.83,69.98,13038.0,57.4973,57.6291,57.4973,57.6209,13038.0
2021-08-27 12:00:00,70.0,70.03,69.9,69.92,13132.0,57.6373,57.662,57.555,57.5715,13132.0
2021-08-27 12:05:00,69.94,69.98,69.85,69.92,12735.0,57.5879,57.6209,57.5138,57.5715,12735.0
2021-08-27 12:10:00,69.92,70.03,69.92,70.01,29528.0,57.5715,57.662,57.5715,57.6456,29528.0
2021-08-27 12:15:00,70.0,70.13,69.98,70.02,51403.0,57.6373,57.7444,57.6209,57.6538,51403.0
2021-08-27 12:20:00,70.03,70.25,70.03,70.25,19237.0,57.662,57.8432,57.662,57.8432,19237.0
2021-08-27 12:25:00,70.25,70.29,70.09,70.1,39160.0,57.8432,57.8761,57.7114,57.7197,39160.0
2021-08-27 12:30:00,70.11,70.33,70.1,70.31,18562.0,57.7279,57.909,57.7197,57.8926,18562.0
2021-08-27 12:35:00,70.35,70.38,70.15,70.2,14522.0,57.9255,57.9502,57.7608,57.802,14522.0
2021-08-27 12:40:00,70.22,70.23,70.07,70.07,10233.0,57.8185,57.8267,57.695,57.695,10233.0
2021-08-27 12:45:00,70.1,70.22,70.1,70.22,11024.0,57.7197,57.8185,57.7197,57.8185,11024.0
2021-08-27 12:50:00,70.21,70.25,70.17,70.23,7608.0,57.8102,57.8432,57.7773,57.8267,7608.0
2021-08-27 12:55:00,70.25,70.32,70.21,70.27,16281.0,57.8432,57.9008,57.8102,57.8596,16281.0
2021-08-27 13:00:00,70.27,70.33,70.24,70.25,12897.0,57.8596,57.909,57.8349,57.8432,12897.0
2021-08-27 13:05:00,70.29,70.33,70.23,70.25,12127.0,57.8761,57.909,57.8267,57.8432,12127.0
2021-08-27 13:10:00,70.24,70.35,70.23,70.33,13521.0,57.8349,57.9255,57.8267,57.909,13521.0
2021-08-27 13:15:00,70.33,70.35,70.28,70.31,10188.0,57.909,57.9255,57.8679,57.8926,10188.0
2021-08-27 13:20:00,70.32,70.37,70.28,70.3,24306.0,57.9008,57.942,57.8679,57.8843,24306.0
2021-08-27 13:25:00,70.29,70.41,70.27,70.4,33684.0,57.8761,57.9749,57.8596,57.9667,33684.0
2021-08-27 13:30:00,70.39,70.41,70.32,70.35,26377.0,57.9584,57.9749,57.9008,57.9255,26377.0
2021-08-27 13:35:00,70.35,70.37,70.22,70.28,19350.0,57.9255,57.942,57.8185,57.8679,19350.0
2021-08-27 13:40:00,70.29,70.36,70.29,70.33,13777.0,57.8761,57.9337,57.8761,57.909,13777.0
2021-08-27 13:45:00,70.33,70.39,70.31,70.34,16198.0,57.909,57.9584,57.8926,57.9173,16198.0
2021-08-27 13:50:00,70.34,70.34,70.25,70.3,28841.0,57.9173,57.9173,57.8432,57.8843,28841.0
2021-08-27 13:55:00,70.32,70.4,70.31,70.39,17997.0,57.9008,57.9667,57.8926,57.9584,17997.0
2021-08-27 14:00:00,70.37,70.37,70.22,70.22,23739.0,57.942,57.942,57.8185,57.8185,23739.0
2021-08-27 14:05:00,70.23,70.36,69.99,70.02,122518.0,57.8267,57.9337,57.6291,57.6538,122518.0
2021-08-27 14:10:00,70.02,70.1,69.93,69.93,35774.0,57.6538,57.7197,57.5797,57.5797,35774.0
2021-08-27 14:15:00,69.94,69.97,69.88,69.9,23011.0,57.5879,57.6126,57.5385,57.555,23011.0
2021-08-27 14:20:00,69.89,69.99,69.89,69.99,16108.0,57.5467,57.6291,57.5467,57.6291,16108.0
2021-08-27 14:25:00,69.99,69.99,69.9,69.98,18555.0,57.6291,57.6291,57.555,57.6209,18555.0
2021-08-27 14:30:00,69.97,70.01,69.89,69.9,22137.0,57.6126,57.6456,57.5467,57.555,22137.0
2021-08-27 14:35:00,69.9,69.95,69.88,69.89,14373.0,57.555,57.5962,57.5385,57.5467,14373.0
2021-08-27 14:40:00,69.9,69.94,69.68,69.7,21958.0,57.555,57.5879,57.3738,57.3903,21958.0
2021-08-27 14:45:00,69.69,69.79,69.6,69.64,12289.0,57.3821,57.4644,57.308,57.3409,12289.0
2021-08-27 14:50:00,69.63,69.68,69.6,69.6,13367.0,57.3327,57.3738,57.308,57.308,13367.0
2021-08-27 14:55:00,69.6,69.72,69.6,69.67,12878.0,57.308,57.4068,57.308,57.3656,12878.0
2021-08-27 15:00:00,69.66,69.74,69.58,69.6,17423.0,57.3574,57.4232,57.2915,57.308,17423.0
2021-08-27 15:05:00,69.62,69.64,69.48,69.5,12593.0,57.3244,57.3409,57.2092,57.2256,12593.0
2021-08-27 15:10:00,69.48,69.49,69.41,69.42,10852.0,57.2092,57.2174,57.1515,57.1598,10852.0
2021-08-27 15:15:00,69.42,69.56,69.41,69.55,27428.0,57.1598,57.275,57.1515,57.2668,27428.0
2021-08-27 15:20:00,69.55,69.59,69.49,69.56,12837.0,57.2668,57.2997,57.2174,57.275,12837.0
2021-08-27 15:25:00,69.56,69.6,69.51,69.58,20570.0,57.275,57.308,57.2339,57.2915,20570.0
2021-08-27 15:30:00,69.59,69.67,69.52,69.67,24100.0,57.2997,57.3656,57.2421,57.3656,24100.0
2021-08-27 15:35:00,69.67,69.72,69.62,69.68,32592.0,57.3656,57.4068,57.3244,57.3738,32592.0
2021-08-27 15:40:00,69.68,69.73,69.64,69.66,31576.0,57.3738,57.415,57.3409,57.3574,31576.0
2021-08-27 15:45:00,69.67,69.78,69.63,69.65,45534.0,57.3656,57.4562,57.3327,57.3491,45534.0
2021-08-27 15:50:00,69.67,69.72,69.59,69.65,65198.0,57.3656,57.4068,57.2997,57.3491,65198.0
2021-08-27 15:55:00,69.65,69.66,69.55,69.61,139548.0,57.3491,57.3574,57.2668,57.3162,139548.0
2021-08-30 09:30:00,68.85,69.36,68.15,68.29,164870.0,56.6904,57.1104,56.1141,56.2293,164870.0
2021-08-30 09:35:00,68.33,68.37,68.06,68.3,89156.0,56.2623,56.2952,56.0399,56.2376,89156.0
2021-08-30 09:40:00,68.22,68.23,67.88,68.12,67224.0,56.1717,56.1799,55.8917,56.0893,67224.0
2021-08-30 09:45:00,68.06,68.27,67.82,67.86,42014.0,56.0399,56.2129,55.8423,55.8753,42014.0
2021-08-30 09:50:00,67.87,68.13,67.78,68.08,28011.0,55.8835,56.0976,55.8094,56.0564,28011.0
2021-08-30 09:55:00,68.09,68.34,68.04,68.29,13748.0,56.0646,56.2705,56.0235,56.2293,13748.0
2021-08-30 10:00:00,68.32,68.34,67.73,67.73,48358.0,56.254,56.2705,55.7682,55.7682,48358.0
2021-08-30 10:05:00,67.73,67.88,67.6,67.61,37456.0,55.7682,55.8917,55.6612,55.6694,37456.0
2021-08-30 10:10:00,67.61,67.76,67.6,67.7,48197.0,55.6694,55.7929,55.6612,55.7435,48197.0
2021-08-30 10:15:00,67.68,67.9,67.65,67.84,19666.0,55.7271,55.9082,55.7024,55.8588,19666.0
2021-08-30 10:20:00,67.82,68.07,67.7,68.05,21811.0,55.8423,56.0482,55.7435,56.0317,21811.0
2021-08-30 10:25:00,68.05,68.27,67.97,68.27,32362.0,56.0317,56.2129,55.9658,56.2129,32362.0
2021-08-30 10:30:00,68.26,68.3,67.98,68.3,50896.0,56.2046,56.2376,55.9741,56.2376,50896.0
2021-08-30 10:35:00,68.31,68.39,68.15,68.31,24309.0,56.2458,56.3117,56.1141,56.2458,24309.0
2021-08-30 10:40:00,68.34,68.43,68.29,68.43,14493.0,56.2705,56.3446,56.2293,56.3446,14493.0
2021-08-30 10:45:00,68.41,68.42,68.26,68.35,26005.0,56.3281,56.3364,56.2046,56.2787,26005.0
2021-08-30 10:50:00,68.37,68.48,68.37,68.48,24247.0,56.2952,56.3858,56.2952,56.3858,24247.0
2021-08-30 10:55:00,68.5,68.63,68.49,68.59,36791.0,56.4022,56.5093,56.394,56.4763,36791.0
2021-08-30 11:00:00,68.6,68.72,68.53,68.59,44596.0,56.4846,56.5834,56.4269,56.4763,44596.0
2021-08-30 11:05:00,68.59,68.63,68.4,68.46,76177.0,56.4763,56.5093,56.3199,56.3693,76177.0
2021-08-30 11:10:00,68.47,68.74,68.44,68.7,42006.0,56.3775,56.5999,56.3528,56.5669,42006.0
2021-08-30 11:15:00,68.71,68.71,68.45,68.47,47720.0,56.5751,56.5751,56.3611,56.3775,47720.0
2021-08-30 11:20:00,68.47,68.5,68.33,68.36,30141.0,56.3775,56.4022,56.2623,56.287,30141.0
2021-08-30 11:25:00,68.36,68.56,68.36,68.46,53415.0,56.287,56.4516,56.287,56.3693,53415.0
2021-08-30 11:30:00,68.47,68.55,68.4,68.52,16039.0,56.3775,56.4434,56.3199,56.4187,16039.0
2021-08-30 11:35:00,68.53,68.6,68.48,68.53,20796.0,56.4269,56.4846,56.3858,56.4269,20796.0
2021-08-30 11:40:00,68.52,68.52,68.43,68.49,37275.0,56.4187,56.4187,56.3446,56.394,37275.0
2021-08-30 11:45:00,68.48,68.48,68.36,68.45,28712.0,56.3858,56.3858,56.287,56.3611,28712.0
2021-08-30 11:50:00,68.44,68.66,68.42,68.59,34932.0,56.3528,56.534,56.3364,56.4763,34932.0
2021-08-30 11:55:00,68.58,68.71,68.54,68.66,43866.0,56.4681,56.5751,56.4352,56.534,43866.0
2021-08-30 12:00:00,68.63,68.72,68.53,68.7,49318.0,56.5093,56.5834,56.4269,56.5669,49318.0
2021-08-30 12:05:00,68.74,68.77,68.57,68.61,41969.0,56.5999,56.6246,56.4599,56.4928,41969.0
2021-08-30 12:10:00,68.62,68.62,68.44,68.46,24780.0,56.501,56.501,56.3528,56.3693,24780.0
2021-08-30 12:15:00,68.46,68.53,68.45,68.51,21472.0,56.3693,56.4269,56.3611,56.4105,21472.0
2021-08-30 12:20:00,68.52,68.54,68.37,68.38,17493.0,56.4187,56.4352,56.2952,56.3034,17493.0
2021-08-30 12:25:00,68.39,68.44,68.27,68.27,20390.0,56.3117,56.3528,56.2129,56.2129,20390.0
2021-08-30 12:30:00,68.28,68.44,68.27,68.41,39517.0,56.2211,56.3528,56.2129,56.3281,39517.0
2021-08-30 12:35:00,68.41,68.42,68.28,68.29,12499.0,56.3281,56.3364,56.2211,56.2293,12499.0
2021-08-30 12:40:00,68.28,68.33,68.19,68.22,22478.0,56.2211,56.2623,56.147,56.1717,22478.0
2021-08-30 12:45:00,68.23,68.23,68.14,68.14,25549.0,56.1799,56.1799,56.1058,56.1058,25549.0
2021-08-30 12:50:00,68.16,68.2,68.1,68.11,19981.0,56.1223,56.1552,56.0729,56.0811,19981.0
2021-08-30 12:55:00,68.1,68.14,67.95,67.97,66811.0,56.0729,56.1058,55.9494,55.9658,66811.0
2021-08-30 13:00:00,67.96,68.08,67.95,67.98,32032.0,55.9576,56.0564,55.9494,55.9741,32032.0
2021-08-30 13:05:00,67.97,68.05,67.93,67.96,16713.0,55.9658,56.0317,55.9329,55.9576,16713.0
2021-08-30 13:10:00,67.97,68.04,67.96,67.96,19456.0,55.9658,56.0235,55.9576,55.9576,19456.0
2021-08-30 13:15:00,67.97,67.97,67.78,67.84,36991.0,55.9658,55.9658,55.8094,55.8588,36991.0
2021-08-30 13:20:00,67.84,67.93,67.81,67.93,38589.0,55.8588,55.9329,55.8341,55.9329,38589.0
2021-08-30 13:25:00,67.92,67.96,67.83,67.84,64984.0,55.9247,55.9576,55.8506,55.8588,64984.0
2021-08-30 13:30:00,67.83,67.9,67.82,67.84,14735.0,55.8506,55.9082,55.8423,55.8588,14735.0
2021-08-30 13:35:00,67.83,67.84,67.72,67.81,40252.0,55.8506,55.8588,55.76,55.8341,40252.0
2021-08-30 13:40:00,67.81,67.92,67.78,67.89,43831.0,55.8341,55.9247,55.8094,55.9,43831.0
2021-08-30 13:45:00,67.9,67.94,67.78,67.85,53717.0,55.9082,55.9411,55.8094,55.867,53717.0
2021-08-30 13:50:00,67.85,67.85,67.65,67.72,67533.0,55.867,55.867,55.7024,55.76,67533.0
2021-08-30 13:55:00,67.72,67.74,67.6,67.61,20230.0,55.76,55.7765,55.6612,55.6694,20230.0
2021-08-30 14:00:00,67.61,67.64,67.52,67.57,67929.0,55.6694,55.6941,55.5953,55.6365,67929.0
2021-08-30 14:05:00,67.54,67.72,67.53,67.67,42397.0,55.6118,55.76,55.6035,55.7188,42397.0
2021-08-30 14:10:00,67.67,67.77,67.64,67.74,68067.0,55.7188,55.8012,55.6941,55.7765,68067.0
2021-08-30 14:15:00,67.75,67.78,67.72,67.73,27595.0,55.7847,55.8094,55.76,55.7682,27595.0
2021-08-30 14:20:00,67.72,67.82,67.7,67.72,57022.0,55.76,55.8423,55.7435,55.76,57022.0
2021-08-30 14:25:00,67.72,67.81,67.69,67.77,26756.0,55.76,55.8341,55.7353,55.8012,26756.0
2021-08-30 14:30:00,67.76,67.89,67.75,67.82,124402.0,55.7929,55.9,55.7847,55.8423,124402.0
2021-08-30 14:35:00,67.82,67.86,67.75,67.77,21073.0,55.8423,55.8753,55.7847,55.8012,21073.0
2021-08-30 14:40:00,67.77,67.83,67.75,67.78,11366.0,55.8012,55.8506,55.7847,55.8094,11366.0
2021-08-30 14:45:00,67.77,67.89,67.77,67.89,18967.0,55.8012,55.9,55.8012,55.9,18967.0
2021-08-30 14:50:00,67.89,67.95,67.88,67.9,16956.0,55.9,55.9494,55.8917,55.9082,16956.0
2021-08-30 14:55:00,67.9,67.9,67.75,67.76,7246.0,55.9082,55.9082,55.7847,55.7929,7246.0
2021-08-30 15:00:00,67.77,67.86,67.75,67.84,89940.0,55.8012,55.8753,55.7847,55.8588,89940.0
2021-08-30 15:05:00,67.83,67.98,67.8,67.98,21389.0,55.8506,55.9741,55.8259,55.9741,21389.0
2021-08-30 15:10:00,67.98,67.99,67.93,67.97,28483.0,55.9741,55.9823,55.9329,55.9658,28483.0
2021-08-30 15:15:00,67.97,68.01,67.89,68.01,26079.0,55.9658,55.9988,55.9,55.9988,26079.0
2021-08-30 15:20:00,68.01,68.05,67.92,67.96,51108.0,55.9988,56.0317,55.9247,55.9576,51108.0
2021-08-30 15:25:00,67.94,67.94,67.84,67.84,32586.0,55.9411,55.9411,55.8588,55.8588,32586.0
2021-08-30 15:30:00,67.83,67.84,67.71,67.77,42976.0,55.8506,55.8588,55.7518,55.8012,42976.0
2021-08-30 15:35:00,67.76,67.82,67.72,67.74,57717.0,55.7929,55.8423,55.76,55.7765,57717.0
2021-08-30 15:40:00,67.74,67.75,67.59,67.61,62160.0,55.7765,55.7847,55.653,55.6694,62160.0
2021-08-30 15:45:00,67.59,67.61,67.46,67.5,82791.0,55.653,55.6694,55.5459,55.5788,82791.0
2021-08-30 15:50:00,67.49,67.59,67.46,67.5,108931.0,55.5706,55.653,55.5459,55.5788,108931.0
2021-08-30 15:55:00,67.49,67.56,67.36,67.39,236716.0,55.5706,55.6282,55.4636,55.4883,236716.0
2021-08-31 09:30:00,67.36,67.72,67.05,67.61,87150.0,55.4636,55.76,55.2083,55.6694,87150.0
2021-08-31 09:35:00,67.64,67.83,67.57,67.67,82060.0,55.6941,55.8506,55.6365,55.7188,82060.0
2021-08-31 09:40:00,67.71,67.96,67.68,67.68,40193.0,55.7518,55.9576,55.7271,55.7271,40193.0
2021-08-31 09:45:00,67.69,67.69,67.02,67.07,24420.0,55.7353,55.7353,55.1836,55.2248,24420.0
2021-08-31 09:50:00,67.08,67.11,66.84,66.88,43761.0,55.233,55.2577,55.0354,55.0683,43761.0
2021-08-31 09:55:00,66.89,67.1,66.72,66.99,32294.0,55.0766,55.2495,54.9366,55.1589,32294.0
2021-08-31 10:00:00,66.98,67.21,66.98,67.01,24641.0,55.1507,55.3401,55.1507,55.1754,24641.0
2021-08-31 10:05:00,66.99,66.99,66.67,66.95,26994.0,55.1589,55.1589,54.8954,55.126,26994.0
2021-08-31 10:10:00,66.96,67.15,66.78,67.14,31446.0,55.1342,55.2907,54.986,55.2824,31446.0
2021-08-31 10:15:00,67.19,67.31,67.07,67.3,11797.0,55.3236,55.4224,55.2248,55.4142,11797.0
2021-08-31 10:20:00,67.3,67.32,66.97,66.97,29297.0,55.4142,55.4306,55.1424,55.1424,29297.0
2021-08-31 10:25:00,66.97,66.97,66.74,66.88,18454.0,55.1424,55.1424,54.9531,55.0683,18454.0
2021-08-31 10:30:00,66.87,66.96,66.77,66.92,20944.0,55.0601,55.1342,54.9778,55.1013,20944.0
2021-08-31 10:35:00,66.89,67.04,66.85,66.95,41557.0,55.0766,55.2001,55.0436,55.126,41557.0
2021-08-31 10:40:00,66.95,67.16,66.95,67.11,30182.0,55.126,55.2989,55.126,55.2577,30182.0
2021-08-31 10:45:00,67.1,67.21,67.05,67.18,32310.0,55.2495,55.3401,55.2083,55.3154,32310.0
2021-08-31 10:50:00,67.22,67.44,67.21,67.31,17153.0,55.3483,55.5294,55.3401,55.4224,17153.0
2021-08-31 10:55:00,67.31,67.31,67.16,67.22,18553.0,55.4224,55.4224,55.2989,55.3483,18553.0
2021-08-31 11:00:00,67.19,67.34,67.17,67.31,21988.0,55.3236,55.4471,55.3071,55.4224,21988.0
2021-08-31 11:05:00,67.3,67.44,67.29,67.31,82666.0,55.4142,55.5294,55.4059,55.4224,82666.0
2021-08-31 11:10:00,67.29,67.37,67.18,67.24,79542.0,55.4059,55.4718,55.3154,55.3648,79542.0
2021-08-31 11:15:00,67.23,67.46,67.23,67.41,459591.0,55.3565,55.5459,55.3565,55.5047,459591.0
2021-08-31 11:20:00,67.42,67.48,67.3,67.36,34472.0,55.513,55.5624,55.4142,55.4636,34472.0
2021-08-31 11:25:00,67.36,67.41,67.26,67.28,38293.0,55.4636,55.5047,55.3812,55.3977,38293.0
2021-08-31 11:30:00,67.29,67.39,67.17,67.18,34935.0,55.4059,55.4883,55.3071,55.3154,34935.0
2021-08-31 11:35:00,67.2,67.27,67.18,67.27,10798.0,55.3318,55.3895,55.3154,55.3895,10798.0
2021-08-31 11:40:00,67.27,67.38,67.23,67.38,16705.0,55.3895,55.48,55.3565,55.48,16705.0
2021-08-31 11:45:00,67.37,67.37,67.25,67.33,65714.0,55.4718,55.4718,55.373,55.4389,65714.0
2021-08-31 11:50:00,67.33,67.46,67.32,67.46,22552.0,55.4389,55.5459,55.4306,55.5459,22552.0
2021-08-31 11:55:00,67.46,67.52,67.43,67.46,36383.0,55.5459,55.5953,55.5212,55.5459,36383.0
2021-08-31 12:00:00,67.45,67.65,67.42,67.64,26624.0,55.5377,55.7024,55.513,55.6941,26624.0
2021-08-31 12:05:00,67.62,67.66,67.56,67.56,15111.0,55.6777,55.7106,55.6282,55.6282,15111.0
2021-08-31 12:10:00,67.56,67.56,67.45,67.5,23322.0,55.6282,55.6282,55.5377,55.5788,23322.0
2021-08-31 12:15:00,67.5,67.63,67.5,67.58,21404.0,55.5788,55.6859,55.5788,55.6447,21404.0
2021-08-31 12:20:00,67.59,67.69,67.59,67.68,16528.0,55.653,55.7353,55.653,55.7271,16528.0
2021-08-31 12:25:00,67.67,67.77,67.63,67.76,30637.0,55.7188,55.8012,55.6859,55.7929,30637.0
2021-08-31 12:30:00,67.76,67.82,67.72,67.78,24063.0,55.7929,55.8423,55.76,55.8094,24063.0
2021-08-31 12:35:00,67.8,67.87,67.77,67.85,20448.0,55.8259,55.8835,55.8012,55.867,20448.0
2021-08-31 12:40:00,67.84,67.95,67.82,67.93,15515.0,55.8588,55.9494,55.8423,55.9329,15515.0
2021-08-31 12:45:00,67.93,68.01,67.87,67.88,32876.0,55.9329,55.9988,55.8835,55.8917,32876.0
2021-08-31 12:50:00,67.87,67.9,67.81,67.83,31437.0,55.8835,55.9082,55.8341,55.8506,31437.0
2021-08-31 12:55:00,67.85,67.91,67.74,67.76,42893.0,55.867,55.9164,55.7765,55.7929,42893.0
2021-08-31 13:00:00,67.76,67.77,67.66,67.72,15258.0,55.7929,55.8012,55.7106,55.76,15258.0
2021-08-31 13:05:00,67.73,67.86,67.72,67.81,9022.0,55.7682,55.8753,55.76,55.8341,9022.0
2021-08-31 13:10:00,67.81,67.94,67.81,67.92,6956.0,55.8341,55.9411,55.8341,55.9247,6956.0
2021-08-31 13:15:00,67.93,67.96,67.69,67.7,18878.0,55.9329,55.9576,55.7353,55.7435,18878.0
2021-08-31 13:20:00,67.71,67.76,67.69,67.73,14275.0,55.7518,55.7929,55.7353,55.7682,14275.0
2021-08-31 13:25:00,67.73,67.98,67.73,67.98,29582.0,55.7682,55.9741,55.7682,55.9741,29582.0
2021-08-31 13:30:00,67.98,68.05,67.93,68.02,17664.0,55.9741,56.0317,55.9329,56.007,17664.0
2021-08-31 13:35:00,68.01,68.05,67.98,68.0,24286.0,55.9988,56.0317,55.9741,55.9905,24286.0
2021-08-31 13:40:00,68.01,68.08,67.87,67.99,56031.0,55.9988,56.0564,55.8835,55.9823,56031.0
2021-08-31 13:45:00,68.0,68.14,68.0,68.11,19674.0,55.9905,56.1058,55.9905,56.0811,19674.0
2021-08-31 13:50:00,68.11,68.19,68.09,68.17,10175.0,56.0811,56.147,56.0646,56.1305,10175.0
2021-08-31 13:55:00,68.16,68.18,68.09,68.15,16944.0,56.1223,56.1388,56.0646,56.1141,16944.0
2021-08-31 14:00:00,68.15,68.21,68.07,68.1,10182.0,56.1141,56.1635,56.0482,56.0729,10182.0
2021-08-31 14:05:00,68.09,68.1,67.91,67.92,14338.0,56.0646,56.0729,55.9164,55.9247,14338.0
2021-08-31 14:10:00,67.94,68.04,67.91,68.03,10290.0,55.9411,56.0235,55.9164,56.0152,10290.0
2021-08-31 14:15:00,68.03,68.17,68.03,68.16,32757.0,56.0152,56.1305,56.0152,56.1223,32757.0
2021-08-31 14:20:00,68.16,68.18,68.12,68.14,12055.0,56.1223,56.1388,56.0893,56.1058,12055.0
2021-08-31 14:25:00,68.15,68.15,67.92,67.94,19742.0,56.1141,56.1141,55.9247,55.9411,19742.0
2021-08-31 14:30:00,67.95,68.0,67.9,68.0,14955.0,55.9494,55.9905,55.9082,55.9905,14955.0
2021-08-31 14:35:00,67.98,68.04,67.98,68.0,10796.0,55.9741,56.0235,55.9741,55.9905,10796.0
2021-08-31 14:40:00,68.01,68.02,67.91,67.91,20205.0,55.9988,56.007,55.9164,55.9164,20205.0
2021-08-31 14:45:00,67.9,67.91,67.8,67.84,19883.0,55.9082,55.9164,55.8259,55.8588,19883.0
2021-08-31 14:50:00,67.83,67.87,67.82,67.84,12134.0,55.8506,55.8835,55.8423,55.8588,12134.0
2021-08-31 14:55:00,67.84,67.94,67.83,67.91,11968.0,55.8588,55.9411,55.8506,55.9164,11968.0
2021-08-31 15:00:00,67.91,67.99,67.89,67.93,19213.0,55.9164,55.9823,55.9,55.9329,19213.0
2021-08-31 15:05:00,67.92,67.92,67.75,67.75,18928.0,55.9247,55.9247,55.7847,55.7847,18928.0
2021-08-31 15:10:00,67.73,67.74,67.57,67.62,18961.0,55.7682,55.7765,55.6365,55.6777,18961.0
2021-08-31 15:15:00,67.61,67.63,67.56,67.59,16025.0,55.6694,55.6859,55.6282,55.653,16025.0
2021-08-31 15:20:00,67.59,67.61,67.44,67.61,33265.0,55.653,55.6694,55.5294,55.6694,33265.0
2021-08-31 15:25:00,67.62,67.83,67.61,67.75,34983.0,55.6777,55.8506,55.6694,55.7847,34983.0
2021-08-31 15:30:00,67.76,67.77,67.59,67.73,31024.0,55.7929,55.8012,55.653,55.7682,31024.0
2021-08-31 15:35:00,67.73,67.74,67.58,67.67,36228.0,55.7682,55.7765,55.6447,55.7188,36228.0
2021-08-31 15:40:00,67.67,67.67,67.45,67.48,47035.0,55.7188,55.7188,55.5377,55.5624,47035.0
2021-08-31 15:45:00,67.48,67.55,67.39,67.53,45841.0,55.5624,55.62,55.4883,55.6035,45841.0
2021-08-31 15:50:00,67.53,67.53,67.37,67.38,91236.0,55.6035,55.6035,55.4718,55.48,91236.0
2021-08-31 15:55:00,67.38,67.6,67.31,67.5,234320.0,55.48,55.6612,55.4224,55.5788,234320.0
2021-09-01 09:30:00,67.72,68.0,67.35,67.58,95520.0,55.76,55.9905,55.4553,55.6447,95520.0
2021-09-01 09:35:00,67.63,68.02,67.54,67.72,22852.0,55.6859,56.007,55.6118,55.76,22852.0
2021-09-01 09:40:00,67.72,67.74,67.39,67.69,17194.0,55.76,55.7765,55.4883,55.7353,17194.0
2021-09-01 09:45:00,67.66,67.66,67.24,67.37,20811.0,55.7106,55.7106,55.3648,55.4718,20811.0
2021-09-01 09:50:00,67.39,67.51,67.22,67.45,21848.0,55.4883,55.5871,55.3483,55.5377,21848.0
2021-09-01 09:55:00,67.43,67.45,67.24,67.29,10801.0,55.5212,55.5377,55.3648,55.4059,10801.0
2021-09-01 10:00:00,67.34,67.52,67.27,67.43,25749.0,55.4471,55.5953,55.3895,55.5212,25749.0
2021-09-01 10:05:00,67.45,67.49,67.21,67.35,11819.0,55.5377,55.5706,55.3401,55.4553,11819.0
2021-09-01 10:10:00,67.37,67.38,67.19,67.25,20264.0,55.4718,55.48,55.3236,55.373,20264.0
2021-09-01 10:15:00,67.24,67.41,67.1,67.2,34348.0,55.3648,55.5047,55.2495,55.3318,34348.0
2021-09-01 10:20:00,67.18,67.37,67.18,67.22,14417.0,55.3154,55.4718,55.3154,55.3483,14417.0
2021-09-01 10:25:00,67.21,67.32,67.18,67.32,15035.0,55.3401,55.4306,55.3154,55.4306,15035.0
2021-09-01 10:30:00,67.35,67.69,67.33,67.5,20270.0,55.4553,55.7353,55.4389,55.5788,20270.0
2021-09-01 10:35:00,67.51,67.52,67.06,67.14,25386.0,55.5871,55.5953,55.2166,55.2824,25386.0
2021-09-01 10:40:00,67.14,67.3,67.1,67.21,16065.0,55.2824,55.4142,55.2495,55.3401,16065.0
2021-09-01 10:45:00,67.2,67.3,67.12,67.23,12707.0,55.3318,55.4142,55.266,55.3565,12707.0
2021-09-01 10:50:00,67.2,67.22,67.04,67.11,11299.0,55.3318,55.3483,55.2001,55.2577,11299.0
2021-09-01 10:55:00,67.07,67.1,66.87,66.93,37871.0,55.2248,55.2495,55.0601,55.1095,37871.0
2021-09-01 11:00:00,66.9,66.96,66.77,66.79,22740.0,55.0848,55.1342,54.9778,54.9942,22740.0
2021-09-01 11:05:00,66.78,66.8,66.69,66.8,19767.0,54.986,55.0025,54.9119,55.0025,19767.0
2021-09-01 11:10:00,66.8,66.81,66.51,66.63,47494.0,55.0025,55.0107,54.7637,54.8625,47494.0
2021-09-01 11:15:00,66.64,66.83,66.59,66.83,20569.0,54.8707,55.0272,54.8296,55.0272,20569.0
2021-09-01 11:20:00,66.86,66.87,66.7,66.73,22101.0,55.0519,55.0601,54.9201,54.9448,22101.0
2021-09-01 11:25:00,66.72,66.82,66.6,66.63,27432.0,54.9366,55.0189,54.8378,54.8625,27432.0
2021-09-01 11:30:00,66.62,66.64,66.5,66.59,76576.0,54.8543,54.8707,54.7555,54.8296,76576.0
2021-09-01 11:35:00,66.59,66.61,66.47,66.55,80407.0,54.8296,54.846,54.7308,54.7966,80407.0
2021-09-01 11:40:00,66.53,66.54,66.41,66.41,61249.0,54.7802,54.7884,54.6814,54.6814,61249.0
2021-09-01 11:45:00,66.46,66.54,66.37,66.5,57781.0,54.7225,54.7884,54.6484,54.7555,57781.0
2021-09-01 11:50:00,66.5,66.64,66.41,66.53,23804.0,54.7555,54.8707,54.6814,54.7802,23804.0
2021-09-01 11:55:00,66.52,66.57,66.39,66.41,83678.0,54.7719,54.8131,54.6649,54.6814,83678.0
2021-09-01 12:00:00,66.42,66.5,66.34,66.35,35890.0,54.6896,54.7555,54.6237,54.6319,35890.0
2021-09-01 12:05:00,66.35,66.46,66.28,66.35,42177.0,54.6319,54.7225,54.5743,54.6319,42177.0
2021-09-01 12:10:00,66.31,66.49,66.29,66.47,50945.0,54.599,54.7472,54.5825,54.7308,50945.0
2021-09-01 12:15:00,66.46,66.47,66.28,66.31,13215.0,54.7225,54.7308,54.5743,54.599,13215.0
2021-09-01 12:20:00,66.3,66.46,66.28,66.45,10312.0,54.5908,54.7225,54.5743,54.7143,10312.0
2021-09-01 12:25:00,66.43,66.49,66.42,66.48,28218.0,54.6978,54.7472,54.6896,54.739,28218.0
2021-09-01 12:30:00,66.47,66.5,66.41,66.43,39422.0,54.7308,54.7555,54.6814,54.6978,39422.0
2021-09-01 12:35:00,66.42,66.58,66.42,66.49,46366.0,54.6896,54.8213,54.6896,54.7472,46366.0
2021-09-01 12:40:00,66.5,66.56,66.4,66.4,24859.0,54.7555,54.8049,54.6731,54.6731,24859.0
2021-09-01 12:45:00,66.41,66.45,66.34,66.45,19755.0,54.6814,54.7143,54.6237,54.7143,19755.0
2021-09-01 12:50:00,66.47,66.56,66.39,66.39,17537.0,54.7308,54.8049,54.6649,54.6649,17537.0
2021-09-01 12:55:00,66.37,66.48,66.37,66.44,20187.0,54.6484,54.739,54.6484,54.7061,20187.0
2021-09-01 13:00:00,66.44,66.5,66.4,66.44,16610.0,54.7061,54.7555,54.6731,54.7061,16610.0
2021-09-01 13:05:00,66.46,66.48,66.4,66.41,13710.0,54.7225,54.739,54.6731,54.6814,13710.0
2021-09-01 13:10:00,66.41,66.45,66.35,66.37,28509.0,54.6814,54.7143,54.6319,54.6484,28509.0
2021-09-01 13:15:00,66.37,66.37,66.28,66.29,17377.0,54.6484,54.6484,54.5743,54.5825,17377.0
2021-09-01 13:20:00,66.28,66.36,66.23,66.36,17630.0,54.5743,54.6402,54.5331,54.6402,17630.0
2021-09-01 13:25:00,66.37,66.39,66.32,66.36,28112.0,54.6484,54.6649,54.6072,54.6402,28112.0
2021-09-01 13:30:00,66.35,66.39,66.31,66.35,13068.0,54.6319,54.6649,54.599,54.6319,13068.0
2021-09-01 13:35:00,66.37,66.52,66.34,66.49,14254.0,54.6484,54.7719,54.6237,54.7472,14254.0
2021-09-01 13:40:00,66.5,66.59,66.47,66.47,34535.0,54.7555,54.8296,54.7308,54.7308,34535.0
2021-09-01 13:45:00,66.46,66.48,66.4,66.4,14296.0,54.7225,54.739,54.6731,54.6731,14296.0
2021-09-01 13:50:00,66.39,66.49,66.35,66.48,14021.0,54.6649,54.7472,54.6319,54.739,14021.0
2021-09-01 13:55:00,66.48,66.49,66.42,66.47,13464.0,54.739,54.7472,54.6896,54.7308,13464.0
2021-09-01 14:00:00,66.48,66.49,66.39,66.43,11009.0,54.739,54.7472,54.6649,54.6978,11009.0
2021-09-01 14:05:00,66.43,66.45,66.4,66.4,13889.0,54.6978,54.7143,54.6731,54.6731,13889.0
2021-09-01 14:10:00,66.4,66.44,66.32,66.32,29295.0,54.6731,54.7061,54.6072,54.6072,29295.0
2021-09-01 14:15:00,66.34,66.35,66.22,66.24,20426.0,54.6237,54.6319,54.5249,54.5414,20426.0
2021-09-01 14:20:00,66.24,66.24,66.16,66.19,23524.0,54.5414,54.5414,54.4755,54.5002,23524.0
2021-09-01 14:25:00,66.19,66.3,66.16,66.23,29488.0,54.5002,54.5908,54.4755,54.5331,29488.0
2021-09-01 14:30:00,66.22,66.24,66.08,66.08,31176.0,54.5249,54.5414,54.4096,54.4096,31176.0
2021-09-01 14:35:00,66.08,66.17,66.05,66.11,20369.0,54.4096,54.4837,54.3849,54.4343,20369.0
2021-09-01 14:40:00,66.12,66.36,66.11,66.36,40099.0,54.4426,54.6402,54.4343,54.6402,40099.0
2021-09-01 14:45:00,66.35,66.35,66.25,66.26,19504.0,54.6319,54.6319,54.5496,54.5578,19504.0
2021-09-01 14:50:00,66.27,66.27,66.21,66.22,15017.0,54.5661,54.5661,54.5167,54.5249,15017.0
2021-09-01 14:55:00,66.23,66.36,66.21,66.36,16231.0,54.5331,54.6402,54.5167,54.6402,16231.0
2021-09-01 15:00:00,66.36,66.39,66.29,66.35,26852.0,54.6402,54.6649,54.5825,54.6319,26852.0
2021-09-01 15:05:00,66.37,66.37,66.11,66.13,36928.0,54.6484,54.6484,54.4343,54.4508,36928.0
2021-09-01 15:10:00,66.13,66.2,66.08,66.17,43242.0,54.4508,54.5084,54.4096,54.4837,43242.0
2021-09-01 15:15:00,66.15,66.23,66.12,66.2,37990.0,54.4673,54.5331,54.4426,54.5084,37990.0
2021-09-01 15:20:00,66.2,66.29,66.18,66.27,34096.0,54.5084,54.5825,54.492,54.5661,34096.0
2021-09-01 15:25:00,66.27,66.29,66.2,66.24,23693.0,54.5661,54.5825,54.5084,54.5414,23693.0
2021-09-01 15:30:00,66.24,66.36,66.23,66.34,31604.0,54.5414,54.6402,54.5331,54.6237,31604.0
2021-09-01 15:35:00,66.34,66.4,66.29,66.3,31058.0,54.6237,54.6731,54.5825,54.5908,31058.0
2021-09-01 15:40:00,66.31,66.4,66.26,66.3,32938.0,54.599,54.6731,54.5578,54.5908,32938.0
2021-09-01 15:45:00,66.29,66.44,66.27,66.42,45651.0,54.5825,54.7061,54.5661,54.6896,45651.0
2021-09-01 15:50:00,66.43,66.43,66.25,66.33,89530.0,54.6978,54.6978,54.5496,54.6155,89530.0
2021-09-01 15:55:00,66.33,66.36,66.22,66.36,191091.0,54.6155,54.6402,54.5249,54.6402,191091.0
2021-09-02 09:30:00,67.0,67.68,66.93,67.59,132750.0,55.1672,55.7271,55.1095,55.653,132750.0
2021-09-02 09:35:00,67.59,67.75,67.14,67.31,46102.0,55.653,55.7847,55.2824,55.4224,46102.0
2021-09-02 09:40:00,67.37,67.66,67.33,67.62,29452.0,55.4718,55.7106,55.4389,55.6777,29452.0
2021-09-02 09:45:00,67.62,67.75,67.22,67.27,30488.0,55.6777,55.7847,55.3483,55.3895,30488.0
2021-09-02 09:50:00,67.28,67.6,67.12,67.55,40204.0,55.3977,55.6612,55.266,55.62,40204.0
2021-09-02 09:55:00,67.59,67.83,67.58,67.74,23394.0,55.653,55.8506,55.6447,55.7765,23394.0
2021-09-02 10:00:00,67.76,68.14,67.75,68.11,62379.0,55.7929,56.1058,55.7847,56.0811,62379.0
2021-09-02 10:05:00,68.06,68.47,68.03,68.43,45567.0,56.0399,56.3775,56.0152,56.3446,45567.0
2021-09-02 10:10:00,68.43,68.59,68.36,68.56,45332.0,56.3446,56.4763,56.287,56.4516,45332.0
2021-09-02 10:15:00,68.57,68.89,68.44,68.86,35919.0,56.4599,56.7234,56.3528,56.6987,35919.0
2021-09-02 10:20:00,68.85,68.93,68.72,68.93,42852.0,56.6904,56.7563,56.5834,56.7563,42852.0
2021-09-02 10:25:00,68.95,68.97,68.77,68.96,39383.0,56.7728,56.7892,56.6246,56.781,39383.0
2021-09-02 10:30:00,68.97,69.31,68.97,69.11,85196.0,56.7892,57.0692,56.7892,56.9045,85196.0
2021-09-02 10:35:00,69.09,69.15,69.0,69.02,98248.0,56.888,56.9374,56.8139,56.8304,98248.0
2021-09-02 10:40:00,69.03,69.11,68.93,69.03,68957.0,56.8386,56.9045,56.7563,56.8386,68957.0
2021-09-02 10:45:00,69.04,69.15,68.93,69.11,52213.0,56.8469,56.9374,56.7563,56.9045,52213.0
2021-09-02 10:50:00,69.12,69.21,68.97,69.0,45247.0,56.9127,56.9868,56.7892,56.8139,45247.0
2021-09-02 10:55:00,69.02,69.09,68.95,69.0,20530.0,56.8304,56.888,56.7728,56.8139,20530.0
2021-09-02 11:00:00,68.99,69.17,68.95,68.99,10467.0,56.8057,56.9539,56.7728,56.8057,10467.0
2021-09-02 11:05:00,68.98,69.22,68.96,69.07,19184.0,56.7975,56.9951,56.781,56.8716,19184.0
2021-09-02 11:10:00,69.07,69.18,69.0,69.11,24298.0,56.8716,56.9621,56.8139,56.9045,24298.0
2021-09-02 11:15:00,69.11,69.15,68.96,68.98,39857.0,56.9045,56.9374,56.781,56.7975,39857.0
2021-09-02 11:20:00,68.99,69.02,68.81,68.95,19629.0,56.8057,56.8304,56.6575,56.7728,19629.0
2021-09-02 11:25:00,68.99,69.03,68.92,69.01,25184.0,56.8057,56.8386,56.7481,56.8222,25184.0
2021-09-02 11:30:00,69.01,69.12,68.96,69.01,32190.0,56.8222,56.9127,56.781,56.8222,32190.0
2021-09-02 11:35:00,69.06,69.08,68.95,68.97,19777.0,56.8633,56.8798,56.7728,56.7892,19777.0
2021-09-02 11:40:00,68.97,69.3,68.97,69.27,18451.0,56.7892,57.0609,56.7892,57.0362,18451.0
2021-09-02 11:45:00,69.28,69.36,69.26,69.3,41811.0,57.0445,57.1104,57.028,57.0609,41811.0
2021-09-02 11:50:00,69.31,69.49,69.29,69.41,48019.0,57.0692,57.2174,57.0527,57.1515,48019.0
2021-09-02 11:55:00,69.4,69.52,69.4,69.51,31235.0,57.1433,57.2421,57.1433,57.2339,31235.0
2021-09-02 12:00:00,69.51,69.51,69.35,69.36,36339.0,57.2339,57.2339,57.1021,57.1104,36339.0
2021-09-02 12:05:00,69.34,69.35,69.24,69.26,22050.0,57.0939,57.1021,57.0115,57.028,22050.0
2021-09-02 12:10:00,69.25,69.26,69.12,69.26,23604.0,57.0198,57.028,56.9127,57.028,23604.0
2021-09-02 12:15:00,69.25,69.25,69.07,69.08,19589.0,57.0198,57.0198,56.8716,56.8798,19589.0
2021-09-02 12:20:00,69.07,69.13,68.97,69.11,22672.0,56.8716,56.921,56.7892,56.9045,22672.0
2021-09-02 12:25:00,69.13,69.15,69.05,69.1,10528.0,56.921,56.9374,56.8551,56.8963,10528.0
2021-09-02 12:30:00,69.12,69.13,69.03,69.08,8218.0,56.9127,56.921,56.8386,56.8798,8218.0
2021-09-02 12:35:00,69.07,69.13,69.04,69.13,11170.0,56.8716,56.921,56.8469,56.921,11170.0
2021-09-02 12:40:00,69.13,69.21,69.11,69.15,15036.0,56.921,56.9868,56.9045,56.9374,15036.0
2021-09-02 12:45:00,69.15,69.15,69.03,69.09,12967.0,56.9374,56.9374,56.8386,56.888,12967.0
2021-09-02 12:50:00,69.09,69.32,69.05,69.3,25086.0,56.888,57.0774,56.8551,57.0609,25086.0
2021-09-02 12:55:00,69.3,69.3,69.22,69.27,15792.0,57.0609,57.0609,56.9951,57.0362,15792.0
2021-09-02 13:00:00,69.26,69.3,69.13,69.16,43458.0,57.028,57.0609,56.921,56.9457,43458.0
2021-09-02 13:05:00,69.15,69.17,69.04,69.14,13678.0,56.9374,56.9539,56.8469,56.9292,13678.0
2021-09-02 13:10:00,69.15,69.15,68.98,69.0,17085.0,56.9374,56.9374,56.7975,56.8139,17085.0
2021-09-02 13:15:00,69.01,69.04,68.84,68.84,28397.0,56.8222,56.8469,56.6822,56.6822,28397.0
2021-09-02 13:20:00,68.85,68.91,68.81,68.88,38358.0,56.6904,56.7398,56.6575,56.7151,38358.0
2021-09-02 13:25:00,68.88,68.89,68.61,68.65,39754.0,56.7151,56.7234,56.4928,56.5257,39754.0
2021-09-02 13:30:00,68.66,68.75,68.64,68.74,19873.0,56.534,56.6081,56.5175,56.5999,19873.0
2021-09-02 13:35:00,68.74,68.74,68.61,68.71,15852.0,56.5999,56.5999,56.4928,56.5751,15852.0
2021-09-02 13:40:00,68.7,68.78,68.65,68.74,13507.0,56.5669,56.6328,56.5257,56.5999,13507.0
2021-09-02 13:45:00,68.74,68.74,68.65,68.65,7502.0,56.5999,56.5999,56.5257,56.5257,7502.0
2021-09-02 13:50:00,68.66,68.7,68.58,68.6,20085.0,56.534,56.5669,56.4681,56.4846,20085.0
2021-09-02 13:55:00,68.61,68.68,68.6,68.64,22339.0,56.4928,56.5504,56.4846,56.5175,22339.0
2021-09-02 14:00:00,68.63,68.63,68.31,68.47,28354.0,56.5093,56.5093,56.2458,56.3775,28354.0
2021-09-02 14:05:00,68.48,68.53,68.37,68.53,29086.0,56.3858,56.4269,56.2952,56.4269,29086.0
2021-09-02 14:10:00,68.5,68.5,68.29,68.31,32457.0,56.4022,56.4022,56.2293,56.2458,32457.0
2021-09-02 14:15:00,68.3,68.41,68.29,68.39,15486.0,56.2376,56.3281,56.2293,56.3117,15486.0
2021-09-02 14:20:00,68.4,68.47,68.36,68.36,13103.0,56.3199,56.3775,56.287,56.287,13103.0
2021-09-02 14:25:00,68.37,68.48,68.36,68.4,18046.0,56.2952,56.3858,56.287,56.3199,18046.0
2021-09-02 14:30:00,68.43,68.47,68.39,68.42,11224.0,56.3446,56.3775,56.3117,56.3364,11224.0
2021-09-02 14:35:00,68.44,68.45,68.35,68.37,11865.0,56.3528,56.3611,56.2787,56.2952,11865.0
2021-09-02 14:40:00,68.36,68.44,68.31,68.41,18650.0,56.287,56.3528,56.2458,56.3281,18650.0
2021-09-02 14:45:00,68.43,68.47,68.4,68.41,9398.0,56.3446,56.3775,56.3199,56.3281,9398.0
2021-09-02 14:50:00,68.4,68.4,68.29,68.29,15936.0,56.3199,56.3199,56.2293,56.2293,15936.0
2021-09-02 14:55:00,68.28,68.43,68.28,68.41,18762.0,56.2211,56.3446,56.2211,56.3281,18762.0
2021-09-02 15:00:00,68.44,68.58,68.44,68.5,18897.0,56.3528,56.4681,56.3528,56.4022,18897.0
2021-09-02 15:05:00,68.52,68.52,68.43,68.44,13327.0,56.4187,56.4187,56.3446,56.3528,13327.0
2021-09-02 15:10:00,68.44,68.47,68.4,68.43,13295.0,56.3528,56.3775,56.3199,56.3446,13295.0
2021-09-02 15:15:00,68.43,68.53,68.41,68.49,38484.0,56.3446,56.4269,56.3281,56.394,38484.0
2021-09-02 15:20:00,68.49,68.49,68.41,68.42,24469.0,56.394,56.394,56.3281,56.3364,24469.0
2021-09-02 15:25:00,68.42,68.59,68.41,68.53,25551.0,56.3364,56.4763,56.3281,56.4269,25551.0
2021-09-02 15:30:00,68.53,68.55,68.36,68.38,34123.0,56.4269,56.4434,56.287,56.3034,34123.0
2021-09-02 15:35:00,68.39,68.41,68.23,68.24,28396.0,56.3117,56.3281,56.1799,56.1882,28396.0
2021-09-02 15:40:00,68.23,68.25,68.17,68.19,33043.0,56.1799,56.1964,56.1305,56.147,33043.0
2021-09-02 15:45:00,68.22,68.24,68.09,68.09,38097.0,56.1717,56.1882,56.0646,56.0646,38097.0
2021-09-02 15:50:00,68.1,68.32,68.09,68.16,88331.0,56.0729,56.254,56.0646,56.1223,88331.0
2021-09-02 15:55:00,68.16,68.37,68.15,68.37,129192.0,56.1223,56.2952,56.1141,56.2952,129192.0
2021-09-03 09:30:00,68.01,68.28,67.5,68.24,93425.0,55.9988,56.2211,55.5788,56.1882,93425.0
2021-09-03 09:35:00,68.3,68.36,67.69,67.71,26898.0,56.2376,56.287,55.7353,55.7518,26898.0
2021-09-03 09:40:00,67.72,68.05,67.71,67.8,32263.0,55.76,56.0317,55.7518,55.8259,32263.0
2021-09-03 09:45:00,67.85,68.54,67.85,68.48,24908.0,55.867,56.4352,55.867,56.3858,24908.0
2021-09-03 09:50:00,68.54,68.56,68.26,68.3,35665.0,56.4352,56.4516,56.2046,56.2376,35665.0
2021-09-03 09:55:00,68.38,68.42,67.88,67.88,28636.0,56.3034,56.3364,55.8917,55.8917,28636.0
2021-09-03 10:00:00,67.89,67.97,67.78,67.93,25677.0,55.9,55.9658,55.8094,55.9329,25677.0
2021-09-03 10:05:00,67.93,67.95,67.78,67.85,24296.0,55.9329,55.9494,55.8094,55.867,24296.0
2021-09-03 10:10:00,67.9,68.18,67.89,68.18,19249.0,55.9082,56.1388,55.9,56.1388,19249.0
2021-09-03 10:15:00,68.19,68.32,68.16,68.18,12872.0,56.147,56.254,56.1223,56.1388,12872.0
2021-09-03 10:20:00,68.08,68.21,68.01,68.02,15962.0,56.0564,56.1635,55.9988,56.007,15962.0
2021-09-03 10:25:00,67.99,67.99,67.62,67.65,18813.0,55.9823,55.9823,55.6777,55.7024,18813.0
2021-09-03 10:30:00,67.66,67.76,67.65,67.69,9444.0,55.7106,55.7929,55.7024,55.7353,9444.0
2021-09-03 10:35:00,67.7,67.8,67.58,67.61,26037.0,55.7435,55.8259,55.6447,55.6694,26037.0
2021-09-03 10:40:00,67.63,67.65,67.49,67.56,17972.0,55.6859,55.7024,55.5706,55.6282,17972.0
2021-09-03 10:45:00,67.56,67.56,67.33,67.33,21081.0,55.6282,55.6282,55.4389,55.4389,21081.0
2021-09-03 10:50:00,67.36,67.5,67.31,67.45,17556.0,55.4636,55.5788,55.4224,55.5377,17556.0
2021-09-03 10:55:00,67.44,67.6,67.39,67.54,15930.0,55.5294,55.6612,55.4883,55.6118,15930.0
2021-09-03 11:00:00,67.58,67.71,67.58,67.66,30937.0,55.6447,55.7518,55.6447,55.7106,30937.0
2021-09-03 11:05:00,67.62,67.69,67.46,67.68,18150.0,55.6777,55.7353,55.5459,55.7271,18150.0
2021-09-03 11:10:00,67.67,67.67,67.55,67.57,25924.0,55.7188,55.7188,55.62,55.6365,25924.0
2021-09-03 11:15:00,67.57,67.59,67.42,67.47,10098.0,55.6365,55.653,55.513,55.5541,10098.0
2021-09-03 11:20:00,67.45,67.46,67.31,67.4,12749.0,55.5377,55.5459,55.4224,55.4965,12749.0
2021-09-03 11:25:00,67.39,67.4,67.24,67.37,12851.0,55.4883,55.4965,55.3648,55.4718,12851.0
2021-09-03 11:30:00,67.36,67.45,67.34,67.36,10842.0,55.4636,55.5377,55.4471,55.4636,10842.0
2021-09-03 11:35:00,67.35,67.4,67.31,67.37,9831.0,55.4553,55.4965,55.4224,55.4718,9831.0
2021-09-03 11:40:00,67.36,67.52,67.28,67.49,19254.0,55.4636,55.5953,55.3977,55.5706,19254.0
2021-09-03 11:45:00,67.48,67.66,67.48,67.66,6510.0,55.5624,55.7106,55.5624,55.7106,6510.0
2021-09-03 11:50:00,67.65,67.65,67.55,67.58,5319.0,55.7024,55.7024,55.62,55.6447,5319.0
2021-09-03 11:55:00,67.59,67.59,67.49,67.49,7240.0,55.653,55.653,55.5706,55.5706,7240.0
2021-09-03 12:00:00,67.5,67.5,67.31,67.34,10971.0,55.5788,55.5788,55.4224,55.4471,10971.0
2021-09-03 12:05:00,67.36,67.43,67.34,67.39,14805.0,55.4636,55.5212,55.4471,55.4883,14805.0
2021-09-03 12:10:00,67.4,67.4,67.21,67.26,23839.0,55.4965,55.4965,55.3401,55.3812,23839.0
2021-09-03 12:15:00,67.21,67.29,67.21,67.23,7692.0,55.3401,55.4059,55.3401,55.3565,7692.0
2021-09-03 12:20:00,67.24,67.32,67.24,67.32,7183.0,55.3648,55.4306,55.3648,55.4306,7183.0
2021-09-03 12:25:00,67.32,67.41,67.32,67.4,12181.0,55.4306,55.5047,55.4306,55.4965,12181.0
2021-09-03 12:30:00,67.41,67.41,67.35,67.35,10690.0,55.5047,55.5047,55.4553,55.4553,10690.0
2021-09-03 12:35:00,67.35,67.41,67.32,67.35,5426.0,55.4553,55.5047,55.4306,55.4553,5426.0
2021-09-03 12:40:00,67.37,67.5,67.32,67.49,12792.0,55.4718,55.5788,55.4306,55.5706,12792.0
2021-09-03 12:45:00,67.48,67.49,67.41,67.49,10065.0,55.5624,55.5706,55.5047,55.5706,10065.0
2021-09-03 12:50:00,67.5,67.52,67.43,67.49,14992.0,55.5788,55.5953,55.5212,55.5706,14992.0
2021-09-03 12:55:00,67.48,67.51,67.38,67.51,31613.0,55.5624,55.5871,55.48,55.5871,31613.0
2021-09-03 13:00:00,67.5,67.69,67.43,67.65,60650.0,55.5788,55.7353,55.5212,55.7024,60650.0
2021-09-03 13:05:00,67.65,67.68,67.6,67.61,30519.0,55.7024,55.7271,55.6612,55.6694,30519.0
2021-09-03 13:10:00,67.62,67.74,67.62,67.73,18205.0,55.6777,55.7765,55.6777,55.7682,18205.0
2021-09-03 13:15:00,67.72,67.72,67.56,67.56,24305.0,55.76,55.76,55.6282,55.6282,24305.0
2021-09-03 13:20:00,67.57,67.72,67.56,67.71,19465.0,55.6365,55.76,55.6282,55.7518,19465.0
2021-09-03 13:25:00,67.72,67.72,67.68,67.68,15656.0,55.76,55.76,55.7271,55.7271,15656.0
2021-09-03 13:30:00,67.68,67.77,67.67,67.76,11432.0,55.7271,55.8012,55.7188,55.7929,11432.0
2021-09-03 13:35:00,67.75,67.86,67.73,67.84,11969.0,55.7847,55.8753,55.7682,55.8588,11969.0
2021-09-03 13:40:00,67.85,67.88,67.77,67.81,15951.0,55.867,55.8917,55.8012,55.8341,15951.0
2021-09-03 13:45:00,67.8,67.8,67.64,67.64,32280.0,55.8259,55.8259,55.6941,55.6941,32280.0
2021-09-03 13:50:00,67.65,67.65,67.57,67.59,10366.0,55.7024,55.7024,55.6365,55.653,10366.0
2021-09-03 13:55:00,67.57,67.7,67.56,67.7,15759.0,55.6365,55.7435,55.6282,55.7435,15759.0
2021-09-03 14:00:00,67.71,67.78,67.68,67.78,15001.0,55.7518,55.8094,55.7271,55.8094,15001.0
2021-09-03 14:05:00,67.79,67.85,67.73,67.85,15281.0,55.8176,55.867,55.7682,55.867,15281.0
2021-09-03 14:10:00,67.85,67.88,67.78,67.8,12791.0,55.867,55.8917,55.8094,55.8259,12791.0
2021-09-03 14:15:00,67.81,67.98,67.81,67.97,12904.0,55.8341,55.9741,55.8341,55.9658,12904.0
2021-09-03 14:20:00,67.97,68.08,67.97,68.04,13502.0,55.9658,56.0564,55.9658,56.0235,13502.0
2021-09-03 14:25:00,68.05,68.08,68.0,68.02,19263.0,56.0317,56.0564,55.9905,56.007,19263.0
2021-09-03 14:30:00,68.02,68.04,67.95,67.97,10858.0,56.007,56.0235,55.9494,55.9658,10858.0
2021-09-03 14:35:00,67.97,68.03,67.97,68.02,9767.0,55.9658,56.0152,55.9658,56.007,9767.0
2021-09-03 14:40:00,68.02,68.02,67.92,67.93,10725.0,56.007,56.007,55.9247,55.9329,10725.0
2021-09-03 14:45:00,67.93,67.97,67.89,67.96,9380.0,55.9329,55.9658,55.9,55.9576,9380.0
2021-09-03 14:50:00,67.97,68.06,67.97,68.04,31029.0,55.9658,56.0399,55.9658,56.0235,31029.0
2021-09-03 14:55:00,68.05,68.14,68.01,68.13,36557.0,56.0317,56.1058,55.9988,56.0976,36557.0
2021-09-03 15:00:00,68.13,68.18,68.11,68.15,30548.0,56.0976,56.1388,56.0811,56.1141,30548.0
2021-09-03 15:05:00,68.14,68.17,68.09,68.16,23904.0,56.1058,56.1305,56.0646,56.1223,23904.0
2021-09-03 15:10:00,68.16,68.22,68.15,68.2,14104.0,56.1223,56.1717,56.1141,56.1552,14104.0
2021-09-03 15:15:00,68.2,68.24,68.13,68.22,25476.0,56.1552,56.1882,56.0976,56.1717,25476.0
2021-09-03 15:20:00,68.21,68.21,68.11,68.12,15012.0,56.1635,56.1635,56.0811,56.0893,15012.0
2021-09-03 15:25:00,68.13,68.13,67.88,67.89,33996.0,56.0976,56.0976,55.8917,55.9,33996.0
2021-09-03 15:30:00,67.9,68.05,67.9,68.05,28187.0,55.9082,56.0317,55.9082,56.0317,28187.0
2021-09-03 15:35:00,68.06,68.1,67.98,68.02,31591.0,56.0399,56.0729,55.9741,56.007,31591.0
2021-09-03 15:40:00,68.02,68.05,67.91,67.96,30573.0,56.007,56.0317,55.9164,55.9576,30573.0
2021-09-03 15:45:00,67.95,67.96,67.85,67.92,38371.0,55.9494,55.9576,55.867,55.9247,38371.0
2021-09-03 15:50:00,67.92,68.04,67.92,67.97,49844.0,55.9247,56.0235,55.9247,55.9658,49844.0
2021-09-03 15:55:00,67.97,68.04,67.93,67.99,135515.0,55.9658,56.0235,55.9329,55.9823,135515.0
2021-09-07 09:30:00,67.32,67.75,67.15,67.39,86665.0,55.4306,55.7847,55.2907,55.4883,86665.0
2021-09-07 09:35:00,67.34,67.98,67.2,67.85,21323.0,55.4471,55.9741,55.3318,55.867,21323.0
2021-09-07 09:40:00,67.85,67.98,67.77,67.96,13671.0,55.867,55.9741,55.8012,55.9576,13671.0
2021-09-07 09:45:00,67.92,68.32,67.88,68.31,10301.0,55.9247,56.254,55.8917,56.2458,10301.0
2021-09-07 09:50:00,68.32,68.32,68.08,68.1,18413.0,56.254,56.254,56.0564,56.0729,18413.0
2021-09-07 09:55:00,68.1,68.22,67.78,67.78,19986.0,56.0729,56.1717,55.8094,55.8094,19986.0
2021-09-07 10:00:00,67.79,68.31,67.77,68.27,21463.0,55.8176,56.2458,55.8012,56.2129,21463.0
2021-09-07 10:05:00,68.3,68.31,68.01,68.13,15617.0,56.2376,56.2458,55.9988,56.0976,15617.0
2021-09-07 10:10:00,68.11,68.21,67.97,68.08,14358.0,56.0811,56.1635,55.9658,56.0564,14358.0
2021-09-07 10:15:00,68.05,68.18,68.02,68.05,18040.0,56.0317,56.1388,56.007,56.0317,18040.0
2021-09-07 10:20:00,68.05,68.16,67.68,67.68,11548.0,56.0317,56.1223,55.7271,55.7271,11548.0
2021-09-07 10:25:00,67.67,67.71,67.39,67.41,19931.0,55.7188,55.7518,55.4883,55.5047,19931.0
2021-09-07 10:30:00,67.41,67.41,67.19,67.28,19310.0,55.5047,55.5047,55.3236,55.3977,19310.0
2021-09-07 10:35:00,67.25,67.37,67.17,67.25,20653.0,55.373,55.4718,55.3071,55.373,20653.0
2021-09-07 10:40:00,67.24,67.26,67.13,67.25,21050.0,55.3648,55.3812,55.2742,55.373,21050.0
2021-09-07 10:45:00,67.22,67.28,67.09,67.1,14979.0,55.3483,55.3977,55.2413,55.2495,14979.0
2021-09-07 10:50:00,67.08,67.27,67.01,67.2,23873.0,55.233,55.3895,55.1754,55.3318,23873.0
2021-09-07 10:55:00,67.16,67.27,67.14,67.26,11186.0,55.2989,55.3895,55.2824,55.3812,11186.0
2021-09-07 11:00:00,67.26,67.26,66.98,67.05,29186.0,55.3812,55.3812,55.1507,55.2083,29186.0
2021-09-07 11:05:00,67.07,67.07,66.97,67.02,32056.0,55.2248,55.2248,55.1424,55.1836,32056.0
2021-09-07 11:10:00,67.01,67.2,66.95,67.16,13431.0,55.1754,55.3318,55.126,55.2989,13431.0
2021-09-07 11:15:00,67.15,67.21,67.07,67.21,34174.0,55.2907,55.3401,55.2248,55.3401,34174.0
2021-09-07 11:20:00,67.19,67.26,67.08,67.25,11155.0,55.3236,55.3812,55.233,55.373,11155.0
2021-09-07 11:25:00,67.25,67.4,67.22,67.38,9328.0,55.373,55.4965,55.3483,55.48,9328.0
2021-09-07 11:30:00,67.37,67.44,67.34,67.39,13196.0,55.4718,55.5294,55.4471,55.4883,13196.0
2021-09-07 11:35:00,67.36,67.44,67.33,67.35,8597.0,55.4636,55.5294,55.4389,55.4553,8597.0
2021-09-07 11:40:00,67.33,67.39,67.28,67.39,11384.0,55.4389,55.4883,55.3977,55.4883,11384.0
2021-09-07 11:45:00,67.37,67.4,67.31,67.31,4795.0,55.4718,55.4965,55.4224,55.4224,4795.0
2021-09-07 11:50:00,67.31,67.31,67.11,67.13,9288.0,55.4224,55.4224,55.2577,55.2742,9288.0
2021-09-07 11:55:00,67.11,67.12,67.05,67.07,13107.0,55.2577,55.266,55.2083,55.2248,13107.0
2021-09-07 12:00:00,67.07,67.23,67.02,67.23,11221.0,55.2248,55.3565,55.1836,55.3565,11221.0
2021-09-07 12:05:00,67.25,67.32,67.24,67.24,12606.0,55.373,55.4306,55.3648,55.3648,12606.0
2021-09-07 12:10:00,67.23,67.32,67.2,67.26,26050.0,55.3565,55.4306,55.3318,55.3812,26050.0
2021-09-07 12:15:00,67.24,67.24,67.11,67.11,13861.0,55.3648,55.3648,55.2577,55.2577,13861.0
2021-09-07 12:20:00,67.08,67.11,67.04,67.05,9852.0,55.233,55.2577,55.2001,55.2083,9852.0
2021-09-07 12:25:00,67.03,67.12,67.01,67.09,14665.0,55.1919,55.266,55.1754,55.2413,14665.0
2021-09-07 12:30:00,67.07,67.21,67.07,67.2,18121.0,55.2248,55.3401,55.2248,55.3318,18121.0
2021-09-07 12:35:00,67.19,67.2,67.12,67.13,24878.0,55.3236,55.3318,55.266,55.2742,24878.0
2021-09-07 12:40:00,67.15,67.28,67.15,67.26,7072.0,55.2907,55.3977,55.2907,55.3812,7072.0
2021-09-07 12:45:00,67.26,67.34,67.25,67.33,13598.0,55.3812,55.4471,55.373,55.4389,13598.0
2021-09-07 12:50:00,67.33,67.36,67.27,67.36,18399.0,55.4389,55.4636,55.3895,55.4636,18399.0
2021-09-07 12:55:00,67.36,67.37,67.26,67.28,9470.0,55.4636,55.4718,55.3812,55.3977,9470.0
2021-09-07 13:00:00,67.28,67.32,67.21,67.23,29631.0,55.3977,55.4306,55.3401,55.3565,29631.0
2021-09-07 13:05:00,67.23,67.26,67.18,67.24,26470.0,55.3565,55.3812,55.3154,55.3648,26470.0
2021-09-07 13:10:00,67.23,67.34,67.19,67.32,31515.0,55.3565,55.4471,55.3236,55.4306,31515.0
2021-09-07 13:15:00,67.31,67.43,67.31,67.43,40740.0,55.4224,55.5212,55.4224,55.5212,40740.0
2021-09-07 13:20:00,67.44,67.49,67.34,67.34,17048.0,55.5294,55.5706,55.4471,55.4471,17048.0
2021-09-07 13:25:00,67.35,67.41,67.34,67.4,28702.0,55.4553,55.5047,55.4471,55.4965,28702.0
2021-09-07 13:30:00,67.39,67.43,67.35,67.43,21577.0,55.4883,55.5212,55.4553,55.5212,21577.0
2021-09-07 13:35:00,67.41,67.43,67.36,67.43,10408.0,55.5047,55.5212,55.4636,55.5212,10408.0
2021-09-07 13:40:00,67.42,67.47,67.39,67.44,29523.0,55.513,55.5541,55.4883,55.5294,29523.0
2021-09-07 13:45:00,67.46,67.47,67.4,67.47,10821.0,55.5459,55.5541,55.4965,55.5541,10821.0
2021-09-07 13:50:00,67.46,67.53,67.42,67.52,16298.0,55.5459,55.6035,55.513,55.5953,16298.0
2021-09-07 13:55:00,67.52,67.6,67.5,67.55,16288.0,55.5953,55.6612,55.5788,55.62,16288.0
2021-09-07 14:00:00,67.56,67.56,67.48,67.49,20245.0,55.6282,55.6282,55.5624,55.5706,20245.0
2021-09-07 14:05:00,67.47,67.47,67.34,67.35,10401.0,55.5541,55.5541,55.4471,55.4553,10401.0
2021-09-07 14:10:00,67.36,67.37,67.3,67.37,11477.0,55.4636,55.4718,55.4142,55.4718,11477.0
2021-09-07 14:15:00,67.39,67.4,67.28,67.29,15359.0,55.4883,55.4965,55.3977,55.4059,15359.0
2021-09-07 14:20:00,67.29,67.32,67.26,67.29,12104.0,55.4059,55.4306,55.3812,55.4059,12104.0
2021-09-07 14:25:00,67.29,67.32,67.25,67.32,10899.0,55.4059,55.4306,55.373,55.4306,10899.0
2021-09-07 14:30:00,67.31,67.36,67.27,67.35,14293.0,55.4224,55.4636,55.3895,55.4553,14293.0
2021-09-07 14:35:00,67.38,67.49,67.37,67.48,20057.0,55.48,55.5706,55.4718,55.5624,20057.0
2021-09-07 14:40:00,67.5,67.54,67.45,67.5,16294.0,55.5788,55.6118,55.5377,55.5788,16294.0
2021-09-07 14:45:00,67.51,67.52,67.43,67.43,12147.0,55.5871,55.5953,55.5212,55.5212,12147.0
2021-09-07 14:50:00,67.43,67.47,67.42,67.46,10712.0,55.5212,55.5541,55.513,55.5459,10712.0
2021-09-07 14:55:00,67.47,67.52,67.43,67.43,11903.0,55.5541,55.5953,55.5212,55.5212,11903.0
2021-09-07 15:00:00,67.46,67.55,67.46,67.54,15600.0,55.5459,55.62,55.5459,55.6118,15600.0
2021-09-07 15:05:00,67.54,67.62,67.53,67.54,12700.0,55.6118,55.6777,55.6035,55.6118,12700.0
2021-09-07 15:10:00,67.55,67.55,67.42,67.45,12336.0,55.62,55.62,55.513,55.5377,12336.0
2021-09-07 15:15:00,67.45,67.52,67.45,67.45,12516.0,55.5377,55.5953,55.5377,55.5377,12516.0
2021-09-07 15:20:00,67.44,67.48,67.39,67.45,35160.0,55.5294,55.5624,55.4883,55.5377,35160.0
2021-09-07 15:25:00,67.45,67.55,67.43,67.48,13217.0,55.5377,55.62,55.5212,55.5624,13217.0
2021-09-07 15:30:00,67.48,67.66,67.45,67.65,19825.0,55.5624,55.7106,55.5377,55.7024,19825.0
2021-09-07 15:35:00,67.64,67.68,67.56,67.63,16444.0,55.6941,55.7271,55.6282,55.6859,16444.0
2021-09-07 15:40:00,67.63,67.69,67.59,67.67,22195.0,55.6859,55.7353,55.653,55.7188,22195.0
2021-09-07 15:45:00,67.67,67.73,67.65,67.69,35758.0,55.7188,55.7682,55.7024,55.7353,35758.0
2021-09-07 15:50:00,67.69,67.75,67.61,67.68,60385.0,55.7353,55.7847,55.6694,55.7271,60385.0
2021-09-07 15:55:00,67.68,67.78,67.63,67.67,136513.0,55.7271,55.8094,55.6859,55.7188,136513.0
2021-09-08 09:30:00,68.28,68.56,68.01,68.39,59165.0,56.2211,56.4516,55.9988,56.3117,59165.0
2021-09-08 09:35:00,68.38,68.48,68.08,68.3,14396.0,56.3034,56.3858,56.0564,56.2376,14396.0
2021-09-08 09:40:00,68.32,68.52,68.25,68.32,33542.0,56.254,56.4187,56.1964,56.254,33542.0
2021-09-08 09:45:00,68.39,68.46,68.16,68.28,19560.0,56.3117,56.3693,56.1223,56.2211,19560.0
2021-09-08 09:50:00,68.28,68.35,68.12,68.23,7793.0,56.2211,56.2787,56.0893,56.1799,7793.0
2021-09-08 09:55:00,68.18,68.26,68.02,68.05,13561.0,56.1388,56.2046,56.007,56.0317,13561.0
2021-09-08 10:00:00,68.0,68.26,67.85,67.89,15946.0,55.9905,56.2046,55.867,55.9,15946.0
2021-09-08 10:05:00,67.92,68.15,67.78,68.15,26739.0,55.9247,56.1141,55.8094,56.1141,26739.0
2021-09-08 10:10:00,68.15,68.15,67.85,67.97,20442.0,56.1141,56.1141,55.867,55.9658,20442.0
2021-09-08 10:15:00,67.98,68.03,67.83,68.01,22440.0,55.9741,56.0152,55.8506,55.9988,22440.0
2021-09-08 10:20:00,68.01,68.32,67.92,68.27,42471.0,55.9988,56.254,55.9247,56.2129,42471.0
2021-09-08 10:25:00,68.27,68.3,68.05,68.12,71911.0,56.2129,56.2376,56.0317,56.0893,71911.0
2021-09-08 10:30:00,68.12,68.24,68.05,68.09,42841.0,56.0893,56.1882,56.0317,56.0646,42841.0
2021-09-08 10:35:00,68.06,68.08,67.72,67.75,45105.0,56.0399,56.0564,55.76,55.7847,45105.0
2021-09-08 10:40:00,67.75,67.75,67.4,67.41,29281.0,55.7847,55.7847,55.4965,55.5047,29281.0
2021-09-08 10:45:00,67.39,67.42,67.2,67.33,22418.0,55.4883,55.513,55.3318,55.4389,22418.0
2021-09-08 10:50:00,67.31,67.38,67.06,67.07,25080.0,55.4224,55.48,55.2166,55.2248,25080.0
2021-09-08 10:55:00,67.02,67.17,66.91,66.98,52184.0,55.1836,55.3071,55.093,55.1507,52184.0
2021-09-08 11:00:00,66.97,67.21,66.95,67.11,38822.0,55.1424,55.3401,55.126,55.2577,38822.0
2021-09-08 11:05:00,67.1,67.23,66.95,67.17,51727.0,55.2495,55.3565,55.126,55.3071,51727.0
2021-09-08 11:10:00,67.16,67.25,67.15,67.25,14255.0,55.2989,55.373,55.2907,55.373,14255.0
2021-09-08 11:15:00,67.23,67.31,67.2,67.28,16065.0,55.3565,55.4224,55.3318,55.3977,16065.0
2021-09-08 11:20:00,67.32,67.34,67.23,67.32,9114.0,55.4306,55.4471,55.3565,55.4306,9114.0
2021-09-08 11:25:00,67.26,67.35,67.14,67.14,16171.0,55.3812,55.4553,55.2824,55.2824,16171.0
2021-09-08 11:30:00,67.16,67.33,67.05,67.09,31601.0,55.2989,55.4389,55.2083,55.2413,31601.0
2021-09-08 11:35:00,67.1,67.1,67.01,67.07,33625.0,55.2495,55.2495,55.1754,55.2248,33625.0
2021-09-08 11:40:00,67.07,67.28,67.07,67.27,21194.0,55.2248,55.3977,55.2248,55.3895,21194.0
2021-09-08 11:45:00,67.25,67.33,67.15,67.2,10706.0,55.373,55.4389,55.2907,55.3318,10706.0
2021-09-08 11:50:00,67.19,67.2,66.97,66.99,10040.0,55.3236,55.3318,55.1424,55.1589,10040.0
2021-09-08 11:55:00,67.01,67.06,66.95,67.04,13768.0,55.1754,55.2166,55.126,55.2001,13768.0
2021-09-08 12:00:00,67.03,67.2,66.96,67.11,31683.0,55.1919,55.3318,55.1342,55.2577,31683.0
2021-09-08 12:05:00,67.14,67.23,67.12,67.23,14690.0,55.2824,55.3565,55.266,55.3565,14690.0
2021-09-08 12:10:00,67.25,67.39,67.25,67.31,17379.0,55.373,55.4883,55.373,55.4224,17379.0
2021-09-08 12:15:00,67.34,67.53,67.33,67.53,21600.0,55.4471,55.6035,55.4389,55.6035,21600.0
2021-09-08 12:20:00,67.53,67.55,67.44,67.47,10296.0,55.6035,55.62,55.5294,55.5541,10296.0
2021-09-08 12:25:00,67.46,67.49,67.39,67.4,12788.0,55.5459,55.5706,55.4883,55.4965,12788.0
2021-09-08 12:30:00,67.4,67.45,67.35,67.45,14741.0,55.4965,55.5377,55.4553,55.5377,14741.0
2021-09-08 12:35:00,67.45,67.52,67.42,67.45,20764.0,55.5377,55.5953,55.513,55.5377,20764.0
2021-09-08 12:40:00,67.45,67.48,67.34,67.36,6921.0,55.5377,55.5624,55.4471,55.4636,6921.0
2021-09-08 12:45:00,67.35,67.35,67.25,67.31,8546.0,55.4553,55.4553,55.373,55.4224,8546.0
2021-09-08 12:50:00,67.3,67.38,67.27,67.37,9679.0,55.4142,55.48,55.3895,55.4718,9679.0
2021-09-08 12:55:00,67.37,67.42,67.31,67.39,8639.0,55.4718,55.513,55.4224,55.4883,8639.0
2021-09-08 13:00:00,67.39,67.39,67.17,67.17,13232.0,55.4883,55.4883,55.3071,55.3071,13232.0
2021-09-08 13:05:00,67.17,67.19,67.11,67.11,5758.0,55.3071,55.3236,55.2577,55.2577,5758.0
2021-09-08 13:10:00,67.1,67.12,66.92,66.96,17436.0,55.2495,55.266,55.1013,55.1342,17436.0
2021-09-08 13:15:00,66.94,67.01,66.91,67.0,14003.0,55.1177,55.1754,55.093,55.1672,14003.0
2021-09-08 13:20:00,67.02,67.03,66.85,66.95,60020.0,55.1836,55.1919,55.0436,55.126,60020.0
2021-09-08 13:25:00,66.93,67.03,66.88,67.03,24921.0,55.1095,55.1919,55.0683,55.1919,24921.0
2021-09-08 13:30:00,67.02,67.03,66.95,66.98,15824.0,55.1836,55.1919,55.126,55.1507,15824.0
2021-09-08 13:35:00,66.99,67.04,66.96,66.98,24920.0,55.1589,55.2001,55.1342,55.1507,24920.0
2021-09-08 13:40:00,66.98,67.12,66.96,67.09,12649.0,55.1507,55.266,55.1342,55.2413,12649.0
2021-09-08 13:45:00,67.09,67.12,67.06,67.11,6611.0,55.2413,55.266,55.2166,55.2577,6611.0
2021-09-08 13:50:00,67.13,67.19,67.12,67.16,8107.0,55.2742,55.3236,55.266,55.2989,8107.0
2021-09-08 13:55:00,67.14,67.17,67.1,67.11,8056.0,55.2824,55.3071,55.2495,55.2577,8056.0
2021-09-08 14:00:00,67.12,67.26,67.03,67.2,19977.0,55.266,55.3812,55.1919,55.3318,19977.0
2021-09-08 14:05:00,67.21,67.26,67.19,67.22,5995.0,55.3401,55.3812,55.3236,55.3483,5995.0
2021-09-08 14:10:00,67.22,67.3,67.18,67.28,11180.0,55.3483,55.4142,55.3154,55.3977,11180.0
2021-09-08 14:15:00,67.3,67.32,67.17,67.17,9442.0,55.4142,55.4306,55.3071,55.3071,9442.0
2021-09-08 14:20:00,67.18,67.22,67.13,67.14,11984.0,55.3154,55.3483,55.2742,55.2824,11984.0
2021-09-08 14:25:00,67.15,67.24,67.14,67.23,17605.0,55.2907,55.3648,55.2824,55.3565,17605.0
2021-09-08 14:30:00,67.23,67.39,67.2,67.37,16892.0,55.3565,55.4883,55.3318,55.4718,16892.0
2021-09-08 14:35:00,67.38,67.48,67.37,67.46,15017.0,55.48,55.5624,55.4718,55.5459,15017.0
2021-09-08 14:40:00,67.48,67.48,67.37,67.41,20964.0,55.5624,55.5624,55.4718,55.5047,20964.0
2021-09-08 14:45:00,67.42,67.44,67.33,67.33,12998.0,55.513,55.5294,55.4389,55.4389,12998.0
2021-09-08 14:50:00,67.34,67.47,67.31,67.47,20299.0,55.4471,55.5541,55.4224,55.5541,20299.0
2021-09-08 14:55:00,67.47,67.53,67.43,67.5,26983.0,55.5541,55.6035,55.5212,55.5788,26983.0
2021-09-08 15:00:00,67.49,67.54,67.45,67.5,26170.0,55.5706,55.6118,55.5377,55.5788,26170.0
2021-09-08 15:05:00,67.5,67.51,67.41,67.49,18478.0,55.5788,55.5871,55.5047,55.5706,18478.0
2021-09-08 15:10:00,67.49,67.63,67.49,67.63,25975.0,55.5706,55.6859,55.5706,55.6859,25975.0
2021-09-08 15:15:00,67.61,67.67,67.54,67.55,33371.0,55.6694,55.7188,55.6118,55.62,33371.0
2021-09-08 15:20:00,67.55,67.59,67.47,67.47,22948.0,55.62,55.653,55.5541,55.5541,22948.0
2021-09-08 15:25:00,67.47,67.47,67.4,67.42,33372.0,55.5541,55.5541,55.4965,55.513,33372.0
2021-09-08 15:30:00,67.42,67.49,67.36,67.4,46415.0,55.513,55.5706,55.4636,55.4965,46415.0
2021-09-08 15:35:00,67.4,67.42,67.3,67.3,39626.0,55.4965,55.513,55.4142,55.4142,39626.0
2021-09-08 15:40:00,67.31,67.36,67.24,67.3,45518.0,55.4224,55.4636,55.3648,55.4142,45518.0
2021-09-08 15:45:00,67.28,67.29,67.18,67.2,46550.0,55.3977,55.4059,55.3154,55.3318,46550.0
2021-09-08 15:50:00,67.19,67.26,67.17,67.19,66974.0,55.3236,55.3812,55.3071,55.3236,66974.0
2021-09-08 15:55:00,67.18,67.27,67.12,67.17,199683.0,55.3154,55.3895,55.266,55.3071,199683.0
2021-09-09 09:30:00,66.67,66.75,66.07,66.75,67853.0,54.8954,54.9613,54.4014,54.9613,67853.0
2021-09-09 09:35:00,66.73,66.82,66.5,66.78,19441.0,54.9448,55.0189,54.7555,54.986,19441.0
2021-09-09 09:40:00,66.75,67.15,66.71,66.95,47491.0,54.9613,55.2907,54.9284,55.126,47491.0
2021-09-09 09:45:00,66.97,67.02,66.57,66.61,47540.0,55.1424,55.1836,54.8131,54.846,47540.0
2021-09-09 09:50:00,66.61,66.91,66.58,66.85,62304.0,54.846,55.093,54.8213,55.0436,62304.0
2021-09-09 09:55:00,66.88,67.15,66.87,67.11,25757.0,55.0683,55.2907,55.0601,55.2577,25757.0
2021-09-09 10:00:00,67.13,67.31,67.07,67.23,29942.0,55.2742,55.4224,55.2248,55.3565,29942.0
2021-09-09 10:05:00,67.21,67.3,67.03,67.17,30529.0,55.3401,55.4142,55.1919,55.3071,30529.0
2021-09-09 10:10:00,67.09,67.43,67.09,67.41,17281.0,55.2413,55.5212,55.2413,55.5047,17281.0
2021-09-09 10:15:00,67.4,67.72,67.36,67.7,34926.0,55.4965,55.76,55.4636,55.7435,34926.0
2021-09-09 10:20:00,67.74,67.77,67.39,67.51,24103.0,55.7765,55.8012,55.4883,55.5871,24103.0
2021-09-09 10:25:00,67.48,67.67,67.48,67.58,18809.0,55.5624,55.7188,55.5624,55.6447,18809.0
2021-09-09 10:30:00,67.53,68.11,67.53,68.11,36362.0,55.6035,56.0811,55.6035,56.0811,36362.0
2021-09-09 10:35:00,68.07,68.2,67.97,68.06,22801.0,56.0482,56.1552,55.9658,56.0399,22801.0
2021-09-09 10:40:00,68.02,68.16,67.91,68.07,12114.0,56.007,56.1223,55.9164,56.0482,12114.0
2021-09-09 10:45:00,68.05,68.15,68.05,68.11,18035.0,56.0317,56.1141,56.0317,56.0811,18035.0
2021-09-09 10:50:00,68.06,68.16,68.01,68.06,9178.0,56.0399,56.1223,55.9988,56.0399,9178.0
2021-09-09 10:55:00,68.04,68.12,67.97,68.07,20543.0,56.0235,56.0893,55.9658,56.0482,20543.0
2021-09-09 11:00:00,68.03,68.11,67.95,68.09,13992.0,56.0152,56.0811,55.9494,56.0646,13992.0
2021-09-09 11:05:00,68.07,68.07,67.95,68.01,13083.0,56.0482,56.0482,55.9494,55.9988,13083.0
2021-09-09 11:10:00,67.98,68.07,67.88,67.96,10011.0,55.9741,56.0482,55.8917,55.9576,10011.0
2021-09-09 11:15:00,67.94,67.97,67.75,67.75,9138.0,55.9411,55.9658,55.7847,55.7847,9138.0
2021-09-09 11:20:00,67.77,67.8,67.54,67.58,7845.0,55.8012,55.8259,55.6118,55.6447,7845.0
2021-09-09 11:25:00,67.61,67.62,67.42,67.45,60104.0,55.6694,55.6777,55.513,55.5377,60104.0
2021-09-09 11:30:00,67.44,67.59,67.43,67.57,28117.0,55.5294,55.653,55.5212,55.6365,28117.0
2021-09-09 11:35:00,67.55,67.66,67.49,67.66,24979.0,55.62,55.7106,55.5706,55.7106,24979.0
2021-09-09 11:40:00,67.68,67.73,67.59,67.71,17188.0,55.7271,55.7682,55.653,55.7518,17188.0
2021-09-09 11:45:00,67.69,67.72,67.57,67.58,8553.0,55.7353,55.76,55.6365,55.6447,8553.0
2021-09-09 11:50:00,67.57,67.61,67.49,67.53,19434.0,55.6365,55.6694,55.5706,55.6035,19434.0
2021-09-09 11:55:00,67.52,67.64,67.48,67.64,16355.0,55.5953,55.6941,55.5624,55.6941,16355.0
2021-09-09 12:00:00,67.64,67.69,67.51,67.57,12500.0,55.6941,55.7353,55.5871,55.6365,12500.0
2021-09-09 12:05:00,67.52,67.58,67.46,67.56,25715.0,55.5953,55.6447,55.5459,55.6282,25715.0
2021-09-09 12:10:00,67.55,67.55,67.49,67.51,11772.0,55.62,55.62,55.5706,55.5871,11772.0
2021-09-09 12:15:00,67.51,67.53,67.32,67.42,47159.0,55.5871,55.6035,55.4306,55.513,47159.0
2021-09-09 12:20:00,67.43,67.53,67.43,67.49,16401.0,55.5212,55.6035,55.5212,55.5706,16401.0
2021-09-09 12:25:00,67.49,67.51,67.42,67.45,22458.0,55.5706,55.5871,55.513,55.5377,22458.0
2021-09-09 12:30:00,67.44,67.59,67.41,67.51,16329.0,55.5294,55.653,55.5047,55.5871,16329.0
2021-09-09 12:35:00,67.52,67.62,67.52,67.59,8447.0,55.5953,55.6777,55.5953,55.653,8447.0
2021-09-09 12:40:00,67.6,67.64,67.53,67.62,12812.0,55.6612,55.6941,55.6035,55.6777,12812.0
2021-09-09 12:45:00,67.62,67.62,67.54,67.58,5442.0,55.6777,55.6777,55.6118,55.6447,5442.0
2021-09-09 12:50:00,67.57,67.61,67.54,67.6,11236.0,55.6365,55.6694,55.6118,55.6612,11236.0
2021-09-09 12:55:00,67.59,67.59,67.39,67.45,13794.0,55.653,55.653,55.4883,55.5377,13794.0
2021-09-09 13:00:00,67.45,67.53,67.38,67.51,13168.0,55.5377,55.6035,55.48,55.5871,13168.0
2021-09-09 13:05:00,67.51,67.56,67.5,67.54,12791.0,55.5871,55.6282,55.5788,55.6118,12791.0
2021-09-09 13:10:00,67.53,67.53,67.39,67.53,16032.0,55.6035,55.6035,55.4883,55.6035,16032.0
2021-09-09 13:15:00,67.53,67.55,67.33,67.38,83908.0,55.6035,55.62,55.4389,55.48,83908.0
2021-09-09 13:20:00,67.4,67.4,67.06,67.07,86165.0,55.4965,55.4965,55.2166,55.2248,86165.0
2021-09-09 13:25:00,67.08,67.14,67.03,67.13,28315.0,55.233,55.2824,55.1919,55.2742,28315.0
2021-09-09 13:30:00,67.13,67.13,66.8,66.93,41499.0,55.2742,55.2742,55.0025,55.1095,41499.0
2021-09-09 13:35:00,66.89,66.95,66.81,66.87,21272.0,55.0766,55.126,55.0107,55.0601,21272.0
2021-09-09 13:40:00,66.89,67.04,66.87,66.92,28851.0,55.0766,55.2001,55.0601,55.1013,28851.0
2021-09-09 13:45:00,66.92,67.15,66.92,67.11,18076.0,55.1013,55.2907,55.1013,55.2577,18076.0
2021-09-09 13:50:00,67.11,67.18,67.05,67.1,10854.0,55.2577,55.3154,55.2083,55.2495,10854.0
2021-09-09 13:55:00,67.12,67.18,67.07,67.08,9964.0,55.266,55.3154,55.2248,55.233,9964.0
2021-09-09 14:00:00,67.08,67.15,66.93,66.93,27834.0,55.233,55.2907,55.1095,55.1095,27834.0
2021-09-09 14:05:00,66.94,67.25,66.94,67.2,20824.0,55.1177,55.373,55.1177,55.3318,20824.0
2021-09-09 14:10:00,67.2,67.21,67.12,67.2,10376.0,55.3318,55.3401,55.266,55.3318,10376.0
2021-09-09 14:15:00,67.21,67.24,67.16,67.17,13044.0,55.3401,55.3648,55.2989,55.3071,13044.0
2021-09-09 14:20:00,67.14,67.2,67.04,67.08,16251.0,55.2824,55.3318,55.2001,55.233,16251.0
2021-09-09 14:25:00,67.09,67.12,67.05,67.09,15036.0,55.2413,55.266,55.2083,55.2413,15036.0
2021-09-09 14:30:00,67.11,67.11,67.05,67.08,9327.0,55.2577,55.2577,55.2083,55.233,9327.0
2021-09-09 14:35:00,67.09,67.09,67.02,67.04,15336.0,55.2413,55.2413,55.1836,55.2001,15336.0
2021-09-09 14:40:00,67.03,67.08,67.0,67.05,25457.0,55.1919,55.233,55.1672,55.2083,25457.0
2021-09-09 14:45:00,67.04,67.19,67.04,67.17,20555.0,55.2001,55.3236,55.2001,55.3071,20555.0
2021-09-09 14:50:00,67.18,67.24,67.07,67.08,12844.0,55.3154,55.3648,55.2248,55.233,12844.0
2021-09-09 14:55:00,67.1,67.15,67.08,67.09,9725.0,55.2495,55.2907,55.233,55.2413,9725.0
2021-09-09 15:00:00,67.11,67.2,67.07,67.2,37551.0,55.2577,55.3318,55.2248,55.3318,37551.0
2021-09-09 15:05:00,67.19,67.19,67.06,67.08,16220.0,55.3236,55.3236,55.2166,55.233,16220.0
2021-09-09 15:10:00,67.09,67.23,67.09,67.11,12711.0,55.2413,55.3565,55.2413,55.2577,12711.0
2021-09-09 15:15:00,67.12,67.13,67.05,67.13,12947.0,55.266,55.2742,55.2083,55.2742,12947.0
2021-09-09 15:20:00,67.13,67.23,67.12,67.23,9692.0,55.2742,55.3565,55.266,55.3565,9692.0
2021-09-09 15:25:00,67.21,67.21,67.11,67.11,13672.0,55.3401,55.3401,55.2577,55.2577,13672.0
2021-09-09 15:30:00,67.11,67.4,67.07,67.36,27495.0,55.2577,55.4965,55.2248,55.4636,27495.0
2021-09-09 15:35:00,67.36,67.55,67.31,67.48,32991.0,55.4636,55.62,55.4224,55.5624,32991.0
2021-09-09 15:40:00,67.48,67.65,67.47,67.59,39910.0,55.5624,55.7024,55.5541,55.653,39910.0
2021-09-09 15:45:00,67.6,67.68,67.52,67.54,47163.0,55.6612,55.7271,55.5953,55.6118,47163.0
2021-09-09 15:50:00,67.55,67.62,67.46,67.52,64124.0,55.62,55.6777,55.5459,55.5953,64124.0
2021-09-09 15:55:00,67.52,67.52,67.31,67.36,200152.0,55.5953,55.5953,55.4224,55.4636,200152.0
2021-09-10 09:30:00,68.49,68.85,68.38,68.38,68218.0,56.394,56.6904,56.3034,56.3034,68218.0
2021-09-10 09:35:00,68.38,68.83,68.37,68.76,19012.0,56.3034,56.674,56.2952,56.6163,19012.0
2021-09-10 09:40:00,68.72,68.92,68.53,68.7,45873.0,56.5834,56.7481,56.4269,56.5669,45873.0
2021-09-10 09:45:00,68.7,68.86,68.38,68.4,28905.0,56.5669,56.6987,56.3034,56.3199,28905.0
2021-09-10 09:50:00,68.38,68.38,68.04,68.05,63463.0,56.3034,56.3034,56.0235,56.0317,63463.0
2021-09-10 09:55:00,68.04,68.13,67.93,67.93,26507.0,56.0235,56.0976,55.9329,55.9329,26507.0
2021-09-10 10:00:00,67.95,67.95,67.52,67.52,21102.0,55.9494,55.9494,55.5953,55.5953,21102.0
2021-09-10 10:05:00,67.5,67.68,67.4,67.6,14465.0,55.5788,55.7271,55.4965,55.6612,14465.0
2021-09-10 10:10:00,67.56,67.61,67.45,67.5,20258.0,55.6282,55.6694,55.5377,55.5788,20258.0
2021-09-10 10:15:00,67.51,67.72,67.51,67.67,16255.0,55.5871,55.76,55.5871,55.7188,16255.0
2021-09-10 10:20:00,67.66,67.68,67.57,67.59,11927.0,55.7106,55.7271,55.6365,55.653,11927.0
2021-09-10 10:25:00,67.6,67.66,67.52,67.61,17375.0,55.6612,55.7106,55.5953,55.6694,17375.0
2021-09-10 10:30:00,67.61,67.61,67.22,67.31,13736.0,55.6694,55.6694,55.3483,55.4224,13736.0
2021-09-10 10:35:00,67.32,67.41,67.19,67.34,17741.0,55.4306,55.5047,55.3236,55.4471,17741.0
2021-09-10 10:40:00,67.34,67.47,67.32,67.39,6949.0,55.4471,55.5541,55.4306,55.4883,6949.0
2021-09-10 10:45:00,67.38,67.52,67.3,67.41,13133.0,55.48,55.5953,55.4142,55.5047,13133.0
2021-09-10 10:50:00,67.41,67.5,67.4,67.41,8873.0,55.5047,55.5788,55.4965,55.5047,8873.0
2021-09-10 10:55:00,67.28,67.4,67.13,67.3,14053.0,55.3977,55.4965,55.2742,55.4142,14053.0
2021-09-10 11:00:00,67.3,67.41,67.24,67.37,11736.0,55.4142,55.5047,55.3648,55.4718,11736.0
2021-09-10 11:05:00,67.38,67.39,67.27,67.33,12256.0,55.48,55.4883,55.3895,55.4389,12256.0
2021-09-10 11:10:00,67.31,67.33,67.02,67.03,51306.0,55.4224,55.4389,55.1836,55.1919,51306.0
2021-09-10 11:15:00,67.03,67.18,66.97,67.03,45494.0,55.1919,55.3154,55.1424,55.1919,45494.0
2021-09-10 11:20:00,67.01,67.1,66.96,67.09,14851.0,55.1754,55.2495,55.1342,55.2413,14851.0
2021-09-10 11:25:00,67.09,67.38,67.08,67.36,33003.0,55.2413,55.48,55.233,55.4636,33003.0
2021-09-10 11:30:00,67.35,67.57,67.34,67.57,12440.0,55.4553,55.6365,55.4471,55.6365,12440.0
2021-09-10 11:35:00,67.58,67.65,67.56,67.6,7976.0,55.6447,55.7024,55.6282,55.6612,7976.0
2021-09-10 11:40:00,67.59,67.59,67.46,67.47,6656.0,55.653,55.653,55.5459,55.5541,6656.0
2021-09-10 11:45:00,67.45,67.51,67.35,67.35,41120.0,55.5377,55.5871,55.4553,55.4553,41120.0
2021-09-10 11:50:00,67.35,67.48,67.35,67.42,15891.0,55.4553,55.5624,55.4553,55.513,15891.0
2021-09-10 11:55:00,67.46,67.72,67.46,67.72,13645.0,55.5459,55.76,55.5459,55.76,13645.0
2021-09-10 12:00:00,67.72,67.78,67.67,67.78,19849.0,55.76,55.8094,55.7188,55.8094,19849.0
2021-09-10 12:05:00,67.77,67.8,67.69,67.75,22493.0,55.8012,55.8259,55.7353,55.7847,22493.0
2021-09-10 12:10:00,67.73,67.74,67.69,67.72,8109.0,55.7682,55.7765,55.7353,55.76,8109.0
2021-09-10 12:15:00,67.73,67.89,67.71,67.86,42596.0,55.7682,55.9,55.7518,55.8753,42596.0
2021-09-10 12:20:00,67.87,67.9,67.82,67.84,13830.0,55.8835,55.9082,55.8423,55.8588,13830.0
2021-09-10 12:25:00,67.84,67.88,67.78,67.88,24437.0,55.8588,55.8917,55.8094,55.8917,24437.0
2021-09-10 12:30:00,67.88,67.95,67.85,67.91,12064.0,55.8917,55.9494,55.867,55.9164,12064.0
2021-09-10 12:35:00,67.92,67.98,67.92,67.95,11105.0,55.9247,55.9741,55.9247,55.9494,11105.0
2021-09-10 12:40:00,67.95,67.98,67.86,67.86,13537.0,55.9494,55.9741,55.8753,55.8753,13537.0
2021-09-10 12:45:00,67.86,67.87,67.78,67.82,23213.0,55.8753,55.8835,55.8094,55.8423,23213.0
2021-09-10 12:50:00,67.81,67.81,67.72,67.8,18519.0,55.8341,55.8341,55.76,55.8259,18519.0
2021-09-10 12:55:00,67.81,67.83,67.75,67.79,11373.0,55.8341,55.8506,55.7847,55.8176,11373.0
2021-09-10 13:00:00,67.78,67.87,67.78,67.87,11851.0,55.8094,55.8835,55.8094,55.8835,11851.0
2021-09-10 13:05:00,67.89,67.89,67.71,67.74,7962.0,55.9,55.9,55.7518,55.7765,7962.0
2021-09-10 13:10:00,67.74,67.8,67.71,67.72,8490.0,55.7765,55.8259,55.7518,55.76,8490.0
2021-09-10 13:15:00,67.72,67.75,67.66,67.75,6488.0,55.76,55.7847,55.7106,55.7847,6488.0
2021-09-10 13:20:00,67.75,67.76,67.66,67.71,10979.0,55.7847,55.7929,55.7106,55.7518,10979.0
2021-09-10 13:25:00,67.73,67.73,67.68,67.71,3745.0,55.7682,55.7682,55.7271,55.7518,3745.0
2021-09-10 13:30:00,67.74,67.76,67.68,67.71,8086.0,55.7765,55.7929,55.7271,55.7518,8086.0
2021-09-10 13:35:00,67.72,67.74,67.65,67.72,12660.0,55.76,55.7765,55.7024,55.76,12660.0
2021-09-10 13:40:00,67.74,67.77,67.65,67.68,12514.0,55.7765,55.8012,55.7024,55.7271,12514.0
2021-09-10 13:45:00,67.64,67.7,67.64,67.69,9023.0,55.6941,55.7435,55.6941,55.7353,9023.0
2021-09-10 13:50:00,67.69,67.7,67.58,67.64,7789.0,55.7353,55.7435,55.6447,55.6941,7789.0
2021-09-10 13:55:00,67.65,67.69,67.63,67.67,7264.0,55.7024,55.7353,55.6859,55.7188,7264.0
2021-09-10 14:00:00,67.69,67.75,67.56,67.58,39567.0,55.7353,55.7847,55.6282,55.6447,39567.0
2021-09-10 14:05:00,67.6,67.66,67.54,67.64,16908.0,55.6612,55.7106,55.6118,55.6941,16908.0
2021-09-10 14:10:00,67.65,67.67,67.57,67.67,11702.0,55.7024,55.7188,55.6365,55.7188,11702.0
2021-09-10 14:15:00,67.68,67.68,67.63,67.64,15422.0,55.7271,55.7271,55.6859,55.6941,15422.0
2021-09-10 14:20:00,67.65,67.65,67.51,67.51,18608.0,55.7024,55.7024,55.5871,55.5871,18608.0
2021-09-10 14:25:00,67.51,67.63,67.5,67.51,12084.0,55.5871,55.6859,55.5788,55.5871,12084.0
2021-09-10 14:30:00,67.51,67.51,67.35,67.35,19768.0,55.5871,55.5871,55.4553,55.4553,19768.0
2021-09-10 14:35:00,67.34,67.4,67.32,67.4,21585.0,55.4471,55.4965,55.4306,55.4965,21585.0
2021-09-10 14:40:00,67.4,67.44,67.33,67.44,17689.0,55.4965,55.5294,55.4389,55.5294,17689.0
2021-09-10 14:45:00,67.45,67.47,67.4,67.41,16896.0,55.5377,55.5541,55.4965,55.5047,16896.0
2021-09-10 14:50:00,67.41,67.42,67.36,67.39,17577.0,55.5047,55.513,55.4636,55.4883,17577.0
2021-09-10 14:55:00,67.4,67.44,67.37,67.37,20357.0,55.4965,55.5294,55.4718,55.4718,20357.0
2021-09-10 15:00:00,67.36,67.41,67.31,67.31,17371.0,55.4636,55.5047,55.4224,55.4224,17371.0
2021-09-10 15:05:00,67.31,67.45,67.31,67.42,23953.0,55.4224,55.5377,55.4224,55.513,23953.0
2021-09-10 15:10:00,67.43,67.44,67.31,67.4,17004.0,55.5212,55.5294,55.4224,55.4965,17004.0
2021-09-10 15:15:00,67.38,67.49,67.32,67.39,18345.0,55.48,55.5706,55.4306,55.4883,18345.0
2021-09-10 15:20:00,67.41,67.45,67.32,67.34,21405.0,55.5047,55.5377,55.4306,55.4471,21405.0
2021-09-10 15:25:00,67.34,67.4,67.21,67.23,28688.0,55.4471,55.4965,55.3401,55.3565,28688.0
2021-09-10 15:30:00,67.22,67.35,67.22,67.23,37202.0,55.3483,55.4553,55.3483,55.3565,37202.0
2021-09-10 15:35:00,67.24,67.32,67.2,67.29,41176.0,55.3648,55.4306,55.3318,55.4059,41176.0
2021-09-10 15:40:00,67.28,67.33,67.23,67.33,25440.0,55.3977,55.4389,55.3565,55.4389,25440.0
2021-09-10 15:45:00,67.32,67.33,67.21,67.22,29820.0,55.4306,55.4389,55.3401,55.3483,29820.0
2021-09-10 15:50:00,67.23,67.29,67.19,67.23,42714.0,55.3565,55.4059,55.3236,55.3565,42714.0
2021-09-10 15:55:00,67.23,67.26,67.09,67.12,176073.0,55.3565,55.3812,55.2413,55.266,176073.0
2021-09-13 09:30:00,69.14,70.57,69.08,70.52,197075.0,56.9292,58.1067,56.8798,58.0655,197075.0
2021-09-13 09:35:00,70.51,70.52,70.13,70.48,90193.0,58.0573,58.0655,57.7444,58.0325,90193.0
2021-09-13 09:40:00,70.48,70.89,70.36,70.67,84102.0,58.0325,58.3701,57.9337,58.189,84102.0
2021-09-13 09:45:00,70.63,71.02,70.59,70.79,79588.0,58.1561,58.4772,58.1231,58.2878,79588.0
2021-09-13 09:50:00,70.8,71.38,70.79,71.12,114016.0,58.296,58.7736,58.2878,58.5595,114016.0
2021-09-13 09:55:00,71.09,71.14,70.21,70.23,82064.0,58.5348,58.576,57.8102,57.8267,82064.0
2021-09-13 10:00:00,70.24,70.48,69.92,69.92,141631.0,57.8349,58.0325,57.5715,57.5715,141631.0
2021-09-13 10:05:00,69.9,69.99,69.73,69.75,42536.0,57.555,57.6291,57.415,57.4315,42536.0
2021-09-13 10:10:00,69.74,69.99,69.6,69.92,38612.0,57.4232,57.6291,57.308,57.5715,38612.0
2021-09-13 10:15:00,69.92,70.26,69.91,70.21,55804.0,57.5715,57.8514,57.5632,57.8102,55804.0
2021-09-13 10:20:00,70.19,70.41,70.06,70.14,63966.0,57.7938,57.9749,57.6867,57.7526,63966.0
2021-09-13 10:25:00,70.13,70.31,69.95,69.96,49874.0,57.7444,57.8926,57.5962,57.6044,49874.0
2021-09-13 10:30:00,69.93,70.03,69.85,69.92,37126.0,57.5797,57.662,57.5138,57.5715,37126.0
2021-09-13 10:35:00,69.89,70.12,69.87,70.06,42196.0,57.5467,57.7361,57.5303,57.6867,42196.0
2021-09-13 10:40:00,70.09,70.16,69.87,70.07,44704.0,57.7114,57.7691,57.5303,57.695,44704.0
2021-09-13 10:45:00,70.08,70.21,69.96,69.98,39340.0,57.7032,57.8102,57.6044,57.6209,39340.0
2021-09-13 10:50:00,69.97,69.98,69.58,69.65,42222.0,57.6126,57.6209,57.2915,57.3491,42222.0
2021-09-13 10:55:00,69.64,69.77,69.61,69.64,27256.0,57.3409,57.4479,57.3162,57.3409,27256.0
2021-09-13 11:00:00,69.64,69.7,69.47,69.65,27038.0,57.3409,57.3903,57.2009,57.3491,27038.0
2021-09-13 11:05:00,69.66,69.92,69.64,69.83,31111.0,57.3574,57.5715,57.3409,57.4973,31111.0
2021-09-13 11:10:00,69.82,69.82,69.39,69.42,30478.0,57.4891,57.4891,57.1351,57.1598,30478.0
2021-09-13 11:15:00,69.43,69.49,69.18,69.3,32381.0,57.168,57.2174,56.9621,57.0609,32381.0
2021-09-13 11:20:00,69.31,69.57,69.28,69.56,34088.0,57.0692,57.2833,57.0445,57.275,34088.0
2021-09-13 11:25:00,69.54,69.84,69.5,69.82,27096.0,57.2586,57.5056,57.2256,57.4891,27096.0
2021-09-13 11:30:00,69.8,69.89,69.66,69.88,71531.0,57.4726,57.5467,57.3574,57.5385,71531.0
2021-09-13 11:35:00,69.86,70.03,69.76,70.02,35328.0,57.522,57.662,57.4397,57.6538,35328.0
2021-09-13 11:40:00,70.04,70.11,69.87,69.99,32643.0,57.6703,57.7279,57.5303,57.6291,32643.0
2021-09-13 11:45:00,70.0,70.05,69.78,69.86,38098.0,57.6373,57.6785,57.4562,57.522,38098.0
2021-09-13 11:50:00,69.86,69.89,69.69,69.79,65485.0,57.522,57.5467,57.3821,57.4644,65485.0
2021-09-13 11:55:00,69.79,70.0,69.78,69.91,47076.0,57.4644,57.6373,57.4562,57.5632,47076.0
2021-09-13 12:00:00,69.91,69.96,69.72,69.9,42003.0,57.5632,57.6044,57.4068,57.555,42003.0
2021-09-13 12:05:00,69.91,70.08,69.89,69.99,30786.0,57.5632,57.7032,57.5467,57.6291,30786.0
2021-09-13 12:10:00,70.01,70.27,70.0,70.22,156756.0,57.6456,57.8596,57.6373,57.8185,156756.0
2021-09-13 12:15:00,70.22,70.25,70.04,70.22,39054.0,57.8185,57.8432,57.6703,57.8185,39054.0
2021-09-13 12:20:00,70.22,70.35,70.15,70.3,37213.0,57.8185,57.9255,57.7608,57.8843,37213.0
2021-09-13 12:25:00,70.29,70.29,70.05,70.18,22822.0,57.8761,57.8761,57.6785,57.7855,22822.0
2021-09-13 12:30:00,70.21,70.34,70.15,70.32,29343.0,57.8102,57.9173,57.7608,57.9008,29343.0
2021-09-13 12:35:00,70.34,70.47,70.28,70.39,45364.0,57.9173,58.0243,57.8679,57.9584,45364.0
2021-09-13 12:40:00,70.4,70.41,70.19,70.2,29814.0,57.9667,57.9749,57.7938,57.802,29814.0
2021-09-13 12:45:00,70.19,70.28,70.15,70.24,21086.0,57.7938,57.8679,57.7608,57.8349,21086.0
2021-09-13 12:50:00,70.26,70.36,70.22,70.28,32405.0,57.8514,57.9337,57.8185,57.8679,32405.0
2021-09-13 12:55:00,70.28,70.37,70.22,70.32,17030.0,57.8679,57.942,57.8185,57.9008,17030.0
2021-09-13 13:00:00,70.34,70.45,70.33,70.37,18361.0,57.9173,58.0078,57.909,57.942,18361.0
2021-09-13 13:05:00,70.37,70.54,70.37,70.47,28110.0,57.942,58.082,57.942,58.0243,28110.0
2021-09-13 13:10:00,70.46,70.59,70.27,70.34,155129.0,58.0161,58.1231,57.8596,57.9173,155129.0
2021-09-13 13:15:00,70.34,70.42,70.15,70.2,22416.0,57.9173,57.9831,57.7608,57.802,22416.0
2021-09-13 13:20:00,70.2,70.22,70.03,70.05,25061.0,57.802,57.8185,57.662,57.6785,25061.0
2021-09-13 13:25:00,70.06,70.07,69.89,69.95,31673.0,57.6867,57.695,57.5467,57.5962,31673.0
2021-09-13 13:30:00,69.94,69.98,69.82,69.93,18174.0,57.5879,57.6209,57.4891,57.5797,18174.0
2021-09-13 13:35:00,69.94,70.08,69.93,69.97,14446.0,57.5879,57.7032,57.5797,57.6126,14446.0
2021-09-13 13:40:00,69.95,69.98,69.8,69.8,16096.0,57.5962,57.6209,57.4726,57.4726,16096.0
2021-09-13 13:45:00,69.8,69.92,69.76,69.89,14706.0,57.4726,57.5715,57.4397,57.5467,14706.0
2021-09-13 13:50:00,69.85,69.97,69.8,69.88,28508.0,57.5138,57.6126,57.4726,57.5385,28508.0
2021-09-13 13:55:00,69.88,69.94,69.84,69.93,11801.0,57.5385,57.5879,57.5056,57.5797,11801.0
2021-09-13 14:00:00,69.94,70.24,69.94,70.11,14806.0,57.5879,57.8349,57.5879,57.7279,14806.0
2021-09-13 14:05:00,70.11,70.16,70.05,70.08,21349.0,57.7279,57.7691,57.6785,57.7032,21349.0
2021-09-13 14:10:00,70.05,70.08,69.87,69.87,36650.0,57.6785,57.7032,57.5303,57.5303,36650.0
2021-09-13 14:15:00,69.86,69.95,69.76,69.89,15533.0,57.522,57.5962,57.4397,57.5467,15533.0
2021-09-13 14:20:00,69.87,69.87,69.74,69.79,18068.0,57.5303,57.5303,57.4232,57.4644,18068.0
2021-09-13 14:25:00,69.79,70.0,69.79,69.97,28010.0,57.4644,57.6373,57.4644,57.6126,28010.0
2021-09-13 14:30:00,70.0,70.0,69.87,69.88,26428.0,57.6373,57.6373,57.5303,57.5385,26428.0
2021-09-13 14:35:00,69.88,69.97,69.82,69.88,18230.0,57.5385,57.6126,57.4891,57.5385,18230.0
2021-09-13 14:40:00,69.87,70.04,69.87,70.01,25665.0,57.5303,57.6703,57.5303,57.6456,25665.0
2021-09-13 14:45:00,70.02,70.19,69.95,70.08,25136.0,57.6538,57.7938,57.5962,57.7032,25136.0
2021-09-13 14:50:00,70.08,70.12,69.98,70.0,27769.0,57.7032,57.7361,57.6209,57.6373,27769.0
2021-09-13 14:55:00,69.98,70.09,69.98,70.04,19565.0,57.6209,57.7114,57.6209,57.6703,19565.0
2021-09-13 15:00:00,70.04,70.04,69.52,69.55,29616.0,57.6703,57.6703,57.2421,57.2668,29616.0
2021-09-13 15:05:00,69.55,69.64,69.46,69.59,22075.0,57.2668,57.3409,57.1927,57.2997,22075.0
2021-09-13 15:10:00,69.6,69.82,69.6,69.79,22742.0,57.308,57.4891,57.308,57.4644,22742.0
2021-09-13 15:15:00,69.79,69.84,69.69,69.79,24123.0,57.4644,57.5056,57.3821,57.4644,24123.0
2021-09-13 15:20:00,69.78,69.97,69.7,69.89,25231.0,57.4562,57.6126,57.3903,57.5467,25231.0
2021-09-13 15:25:00,69.89,70.0,69.83,69.98,29286.0,57.5467,57.6373,57.4973,57.6209,29286.0
2021-09-13 15:30:00,69.99,70.05,69.87,70.0,40051.0,57.6291,57.6785,57.5303,57.6373,40051.0
2021-09-13 15:35:00,70.01,70.12,69.97,70.04,47493.0,57.6456,57.7361,57.6126,57.6703,47493.0
2021-09-13 15:40:00,70.03,70.06,69.96,69.99,52098.0,57.662,57.6867,57.6044,57.6291,52098.0
2021-09-13 15:45:00,70.0,70.12,69.99,70.01,57673.0,57.6373,57.7361,57.6291,57.6456,57673.0
2021-09-13 15:50:00,70.01,70.17,69.99,70.13,85675.0,57.6456,57.7773,57.6291,57.7444,85675.0
2021-09-13 15:55:00,70.13,70.19,70.02,70.1,280794.0,57.7444,57.7938,57.6538,57.7197,280794.0
2021-09-14 09:30:00,70.73,70.95,70.43,70.52,161837.0,58.2384,58.4195,57.9914,58.0655,161837.0
2021-09-14 09:35:00,70.56,70.8,70.26,70.73,61301.0,58.0984,58.296,57.8514,58.2384,61301.0
2021-09-14 09:40:00,70.75,70.94,70.32,70.43,55629.0,58.2549,58.4113,57.9008,57.9914,55629.0
2021-09-14 09:45:00,70.41,70.63,70.27,70.35,38159.0,57.9749,58.1561,57.8596,57.9255,38159.0
2021-09-14 09:50:00,70.37,70.54,70.2,70.36,57887.0,57.942,58.082,57.802,57.9337,57887.0
2021-09-14 09:55:00,70.38,70.42,69.86,69.9,46099.0,57.9502,57.9831,57.522,57.555,46099.0
2021-09-14 10:00:00,69.87,69.87,69.51,69.84,74027.0,57.5303,57.5303,57.2339,57.5056,74027.0
2021-09-14 10:05:00,69.87,70.06,69.87,69.92,47894.0,57.5303,57.6867,57.5303,57.5715,47894.0
2021-09-14 10:10:00,69.98,69.98,69.73,69.8,43147.0,57.6209,57.6209,57.415,57.4726,43147.0
2021-09-14 10:15:00,69.78,70.1,69.77,70.07,47505.0,57.4562,57.7197,57.4479,57.695,47505.0
2021-09-14 10:20:00,70.06,70.07,69.77,69.8,78262.0,57.6867,57.695,57.4479,57.4726,78262.0
2021-09-14 10:25:00,69.82,69.87,69.68,69.79,67576.0,57.4891,57.5303,57.3738,57.4644,67576.0
2021-09-14 10:30:00,69.79,69.83,69.66,69.77,75969.0,57.4644,57.4973,57.3574,57.4479,75969.0
2021-09-14 10:35:00,69.76,69.87,69.48,69.5,37452.0,57.4397,57.5303,57.2092,57.2256,37452.0
2021-09-14 10:40:00,69.49,69.51,69.36,69.5,36487.0,57.2174,57.2339,57.1104,57.2256,36487.0
2021-09-14 10:45:00,69.52,69.97,69.49,69.95,25508.0,57.2421,57.6126,57.2174,57.5962,25508.0
2021-09-14 10:50:00,69.95,69.95,69.75,69.9,21204.0,57.5962,57.5962,57.4315,57.555,21204.0
2021-09-14 10:55:00,69.91,69.91,69.65,69.73,57554.0,57.5632,57.5632,57.3491,57.415,57554.0
2021-09-14 11:00:00,69.73,69.86,69.72,69.83,31603.0,57.415,57.522,57.4068,57.4973,31603.0
2021-09-14 11:05:00,69.82,70.09,69.82,70.07,44334.0,57.4891,57.7114,57.4891,57.695,44334.0
2021-09-14 11:10:00,70.07,70.15,70.01,70.11,25794.0,57.695,57.7608,57.6456,57.7279,25794.0
2021-09-14 11:15:00,70.11,70.12,69.99,70.02,40513.0,57.7279,57.7361,57.6291,57.6538,40513.0
2021-09-14 11:20:00,70.02,70.13,69.96,70.12,37090.0,57.6538,57.7444,57.6044,57.7361,37090.0
2021-09-14 11:25:00,70.12,70.14,69.98,70.04,32625.0,57.7361,57.7526,57.6209,57.6703,32625.0
2021-09-14 11:30:00,70.04,70.07,70.0,70.05,33809.0,57.6703,57.695,57.6373,57.6785,33809.0
2021-09-14 11:35:00,70.04,70.11,69.94,70.08,43000.0,57.6703,57.7279,57.5879,57.7032,43000.0
2021-09-14 11:40:00,70.08,70.08,69.93,70.02,43685.0,57.7032,57.7032,57.5797,57.6538,43685.0
2021-09-14 11:45:00,70.02,70.02,69.81,69.99,32803.0,57.6538,57.6538,57.4809,57.6291,32803.0
2021-09-14 11:50:00,70.0,70.04,69.92,69.95,30692.0,57.6373,57.6703,57.5715,57.5962,30692.0
2021-09-14 11:55:00,69.96,70.04,69.89,69.97,28722.0,57.6044,57.6703,57.5467,57.6126,28722.0
2021-09-14 12:00:00,69.97,70.21,69.93,70.21,14652.0,57.6126,57.8102,57.5797,57.8102,14652.0
2021-09-14 12:05:00,70.21,70.22,70.07,70.12,16097.0,57.8102,57.8185,57.695,57.7361,16097.0
2021-09-14 12:10:00,70.14,70.2,70.12,70.15,10672.0,57.7526,57.802,57.7361,57.7608,10672.0
2021-09-14 12:15:00,70.15,70.25,70.1,70.14,15764.0,57.7608,57.8432,57.7197,57.7526,15764.0
2021-09-14 12:20:00,70.11,70.23,70.11,70.22,11804.0,57.7279,57.8267,57.7279,57.8185,11804.0
2021-09-14 12:25:00,70.2,70.25,70.14,70.24,28845.0,57.802,57.8432,57.7526,57.8349,28845.0
2021-09-14 12:30:00,70.25,70.33,70.17,70.29,42248.0,57.8432,57.909,57.7773,57.8761,42248.0
2021-09-14 12:35:00,70.31,70.35,70.19,70.28,45686.0,57.8926,57.9255,57.7938,57.8679,45686.0
2021-09-14 12:40:00,70.29,70.33,70.24,70.25,48492.0,57.8761,57.909,57.8349,57.8432,48492.0
2021-09-14 12:45:00,70.27,70.38,70.24,70.35,31700.0,57.8596,57.9502,57.8349,57.9255,31700.0
2021-09-14 12:50:00,70.35,70.39,70.22,70.28,23373.0,57.9255,57.9584,57.8185,57.8679,23373.0
2021-09-14 12:55:00,70.28,70.3,70.12,70.12,25007.0,57.8679,57.8843,57.7361,57.7361,25007.0
2021-09-14 13:00:00,70.13,70.15,70.0,70.06,58590.0,57.7444,57.7608,57.6373,57.6867,58590.0
2021-09-14 13:05:00,70.05,70.09,69.98,70.0,44709.0,57.6785,57.7114,57.6209,57.6373,44709.0
2021-09-14 13:10:00,70.01,70.03,69.76,69.88,31385.0,57.6456,57.662,57.4397,57.5385,31385.0
2021-09-14 13:15:00,69.87,69.96,69.81,69.94,26540.0,57.5303,57.6044,57.4809,57.5879,26540.0
2021-09-14 13:20:00,69.97,70.06,69.91,70.0,39603.0,57.6126,57.6867,57.5632,57.6373,39603.0
2021-09-14 13:25:00,69.99,70.01,69.91,70.0,15002.0,57.6291,57.6456,57.5632,57.6373,15002.0
2021-09-14 13:30:00,70.01,70.06,69.91,70.02,28355.0,57.6456,57.6867,57.5632,57.6538,28355.0
2021-09-14 13:35:00,70.03,70.1,69.99,70.1,18596.0,57.662,57.7197,57.6291,57.7197,18596.0
2021-09-14 13:40:00,70.13,70.3,70.12,70.3,22808.0,57.7444,57.8843,57.7361,57.8843,22808.0
2021-09-14 13:45:00,70.3,70.32,70.15,70.19,16285.0,57.8843,57.9008,57.7608,57.7938,16285.0
2021-09-14 13:50:00,70.18,70.29,70.14,70.28,27287.0,57.7855,57.8761,57.7526,57.8679,27287.0
2021-09-14 13:55:00,70.28,70.28,70.19,70.22,14737.0,57.8679,57.8679,57.7938,57.8185,14737.0
2021-09-14 14:00:00,70.21,70.21,70.01,70.04,34366.0,57.8102,57.8102,57.6456,57.6703,34366.0
2021-09-14 14:05:00,70.04,70.1,70.04,70.09,25392.0,57.6703,57.7197,57.6703,57.7114,25392.0
2021-09-14 14:10:00,70.1,70.12,69.99,69.99,13050.0,57.7197,57.7361,57.6291,57.6291,13050.0
2021-09-14 14:15:00,69.98,70.03,69.91,69.96,45097.0,57.6209,57.662,57.5632,57.6044,45097.0
2021-09-14 14:20:00,69.95,70.0,69.88,69.94,26904.0,57.5962,57.6373,57.5385,57.5879,26904.0
2021-09-14 14:25:00,69.94,69.94,69.82,69.85,22448.0,57.5879,57.5879,57.4891,57.5138,22448.0
2021-09-14 14:30:00,69.85,69.85,69.64,69.69,31715.0,57.5138,57.5138,57.3409,57.3821,31715.0
2021-09-14 14:35:00,69.69,69.75,69.67,69.73,28739.0,57.3821,57.4315,57.3656,57.415,28739.0
2021-09-14 14:40:00,69.73,69.89,69.73,69.89,20017.0,57.415,57.5467,57.415,57.5467,20017.0
2021-09-14 14:45:00,69.88,69.88,69.62,69.63,52685.0,57.5385,57.5385,57.3244,57.3327,52685.0
2021-09-14 14:50:00,69.63,69.73,69.57,69.73,42736.0,57.3327,57.415,57.2833,57.415,42736.0
2021-09-14 14:55:00,69.71,69.78,69.63,69.69,39991.0,57.3985,57.4562,57.3327,57.3821,39991.0
2021-09-14 15:00:00,69.68,69.7,69.57,69.62,54901.0,57.3738,57.3903,57.2833,57.3244,54901.0
2021-09-14 15:05:00,69.62,69.7,69.6,69.61,51251.0,57.3244,57.3903,57.308,57.3162,51251.0
2021-09-14 15:10:00,69.6,69.62,69.28,69.28,26272.0,57.308,57.3244,57.0445,57.0445,26272.0
2021-09-14 15:15:00,69.3,69.3,69.17,69.24,30961.0,57.0609,57.0609,56.9539,57.0115,30961.0
2021-09-14 15:20:00,69.22,69.5,69.17,69.38,50206.0,56.9951,57.2256,56.9539,57.1268,50206.0
2021-09-14 15:25:00,69.38,69.48,69.27,69.3,35444.0,57.1268,57.2092,57.0362,57.0609,35444.0
2021-09-14 15:30:00,69.3,69.45,69.21,69.36,55769.0,57.0609,57.1845,56.9868,57.1104,55769.0
2021-09-14 15:35:00,69.35,69.46,69.3,69.4,61826.0,57.1021,57.1927,57.0609,57.1433,61826.0
2021-09-14 15:40:00,69.4,69.43,69.25,69.35,51900.0,57.1433,57.168,57.0198,57.1021,51900.0
2021-09-14 15:45:00,69.33,69.48,69.21,69.24,52880.0,57.0857,57.2092,56.9868,57.0115,52880.0
2021-09-14 15:50:00,69.23,69.57,69.2,69.55,100411.0,57.0033,57.2833,56.9786,57.2668,100411.0
2021-09-14 15:55:00,69.56,69.59,69.45,69.53,283927.0,57.275,57.2997,57.1845,57.2503,283927.0
2021-09-15 09:30:00,71.18,71.67,71.02,71.59,106657.0,58.6089,59.0124,58.4772,58.9465,106657.0
2021-09-15 09:35:00,71.62,72.07,71.48,72.02,43816.0,58.9712,59.3417,58.8559,59.3006,43816.0
2021-09-15 09:40:00,72.05,73.0,72.01,72.93,119690.0,59.3253,60.1075,59.2923,60.0499,119690.0
2021-09-15 09:45:00,72.95,73.4,72.91,73.19,113533.0,60.0663,60.4368,60.0334,60.2639,113533.0
2021-09-15 09:50:00,73.22,73.47,73.17,73.2,175683.0,60.2886,60.4945,60.2475,60.2722,175683.0
2021-09-15 09:55:00,73.2,73.52,72.98,73.41,131677.0,60.2722,60.5357,60.091,60.4451,131677.0
2021-09-15 10:00:00,73.45,73.7,73.38,73.48,60665.0,60.478,60.6839,60.4204,60.5027,60665.0
2021-09-15 10:05:00,73.48,73.53,73.1,73.36,58356.0,60.5027,60.5439,60.1898,60.4039,58356.0
2021-09-15 10:10:00,73.35,73.61,73.31,73.49,86387.0,60.3957,60.6098,60.3627,60.511,86387.0
2021-09-15 10:15:00,73.5,73.97,73.49,73.95,95065.0,60.5192,60.9062,60.511,60.8897,95065.0
2021-09-15 10:20:00,73.95,74.1,73.75,74.1,71645.0,60.8897,61.0132,60.725,61.0132,71645.0
2021-09-15 10:25:00,74.12,74.25,73.98,74.09,64464.0,61.0297,61.1367,60.9144,61.005,64464.0
2021-09-15 10:30:00,74.11,74.6,74.04,74.12,130259.0,61.0215,61.4249,60.9638,61.0297,130259.0
2021-09-15 10:35:00,74.11,74.4,74.07,74.27,78268.0,61.0215,61.2602,60.9885,61.1532,78268.0
2021-09-15 10:40:00,74.26,74.29,73.77,73.78,113660.0,61.145,61.1697,60.7415,60.7497,113660.0
2021-09-15 10:45:00,73.78,74.15,73.75,74.11,62433.0,60.7497,61.0544,60.725,61.0215,62433.0
2021-09-15 10:50:00,74.13,74.2,73.83,73.89,68580.0,61.0379,61.0956,60.7909,60.8403,68580.0
2021-09-15 10:55:00,73.87,74.25,73.81,74.11,59722.0,60.8238,61.1367,60.7744,61.0215,59722.0
2021-09-15 11:00:00,74.12,74.26,73.97,74.17,44224.0,61.0297,61.145,60.9062,61.0709,44224.0
2021-09-15 11:05:00,74.17,74.53,74.17,74.44,41488.0,61.0709,61.3673,61.0709,61.2932,41488.0
2021-09-15 11:10:00,74.41,74.59,74.37,74.56,54923.0,61.2685,61.4167,61.2355,61.392,54923.0
2021-09-15 11:15:00,74.54,74.73,74.51,74.62,71926.0,61.3755,61.532,61.3508,61.4414,71926.0
2021-09-15 11:20:00,74.61,74.71,74.51,74.54,50342.0,61.4332,61.5155,61.3508,61.3755,50342.0
2021-09-15 11:25:00,74.53,74.61,74.36,74.39,60640.0,61.3673,61.4332,61.2273,61.252,60640.0
2021-09-15 11:30:00,74.39,74.48,74.22,74.46,100422.0,61.252,61.3261,61.112,61.3096,100422.0
2021-09-15 11:35:00,74.46,74.49,74.17,74.18,47609.0,61.3096,61.3343,61.0709,61.0791,47609.0
2021-09-15 11:40:00,74.19,74.36,74.17,74.29,45811.0,61.0873,61.2273,61.0709,61.1697,45811.0
2021-09-15 11:45:00,74.28,74.47,74.27,74.29,42802.0,61.1614,61.3179,61.1532,61.1697,42802.0
2021-09-15 11:50:00,74.31,74.4,74.24,74.27,11777.0,61.1861,61.2602,61.1285,61.1532,11777.0
2021-09-15 11:55:00,74.26,74.3,74.09,74.19,47901.0,61.145,61.1779,61.005,61.0873,47901.0
2021-09-15 12:00:00,74.17,74.21,73.92,74.0,77763.0,61.0709,61.1038,60.865,60.9309,77763.0
2021-09-15 12:05:00,74.0,74.11,73.93,74.05,87379.0,60.9309,61.0215,60.8732,60.9721,87379.0
2021-09-15 12:10:00,74.06,74.28,74.05,74.25,36099.0,60.9803,61.1614,60.9721,61.1367,36099.0
2021-09-15 12:15:00,74.25,74.36,74.24,74.32,31310.0,61.1367,61.2273,61.1285,61.1944,31310.0
2021-09-15 12:20:00,74.31,74.38,74.19,74.36,28230.0,61.1861,61.2438,61.0873,61.2273,28230.0
2021-09-15 12:25:00,74.37,74.48,74.26,74.28,25807.0,61.2355,61.3261,61.145,61.1614,25807.0
2021-09-15 12:30:00,74.29,74.45,74.21,74.34,52138.0,61.1697,61.3014,61.1038,61.2108,52138.0
2021-09-15 12:35:00,74.34,74.43,74.3,74.43,35526.0,61.2108,61.2849,61.1779,61.2849,35526.0
2021-09-15 12:40:00,74.47,74.66,74.47,74.57,47006.0,61.3179,61.4743,61.3179,61.4002,47006.0
2021-09-15 12:45:00,74.59,74.6,74.31,74.46,30201.0,61.4167,61.4249,61.1861,61.3096,30201.0
2021-09-15 12:50:00,74.47,74.6,74.37,74.57,43935.0,61.3179,61.4249,61.2355,61.4002,43935.0
2021-09-15 12:55:00,74.58,74.65,74.55,74.58,27306.0,61.4084,61.4661,61.3837,61.4084,27306.0
2021-09-15 13:00:00,74.57,74.63,74.44,74.48,43897.0,61.4002,61.4496,61.2932,61.3261,43897.0
2021-09-15 13:05:00,74.48,74.51,74.29,74.34,35131.0,61.3261,61.3508,61.1697,61.2108,35131.0
2021-09-15 13:10:00,74.34,74.49,74.27,74.48,47150.0,61.2108,61.3343,61.1532,61.3261,47150.0
2021-09-15 13:15:00,74.46,74.54,74.3,74.34,32988.0,61.3096,61.3755,61.1779,61.2108,32988.0
2021-09-15 13:20:00,74.33,74.4,74.26,74.33,25745.0,61.2026,61.2602,61.145,61.2026,25745.0
2021-09-15 13:25:00,74.34,74.51,74.33,74.42,44491.0,61.2108,61.3508,61.2026,61.2767,44491.0
2021-09-15 13:30:00,74.42,74.61,74.39,74.61,54438.0,61.2767,61.4332,61.252,61.4332,54438.0
2021-09-15 13:35:00,74.61,74.7,74.47,74.59,34390.0,61.4332,61.5073,61.3179,61.4167,34390.0
2021-09-15 13:40:00,74.59,74.6,74.51,74.57,21469.0,61.4167,61.4249,61.3508,61.4002,21469.0
2021-09-15 13:45:00,74.59,74.67,74.54,74.64,28091.0,61.4167,61.4826,61.3755,61.4579,28091.0
2021-09-15 13:50:00,74.64,74.66,74.55,74.55,20498.0,61.4579,61.4743,61.3837,61.3837,20498.0
2021-09-15 13:55:00,74.55,74.58,74.32,74.33,43085.0,61.3837,61.4084,61.1944,61.2026,43085.0
2021-09-15 14:00:00,74.34,74.43,74.32,74.37,41490.0,61.2108,61.2849,61.1944,61.2355,41490.0
2021-09-15 14:05:00,74.38,74.49,74.32,74.41,44407.0,61.2438,61.3343,61.1944,61.2685,44407.0
2021-09-15 14:10:00,74.42,74.51,74.4,74.51,26697.0,61.2767,61.3508,61.2602,61.3508,26697.0
2021-09-15 14:15:00,74.51,74.67,74.51,74.64,24058.0,61.3508,61.4826,61.3508,61.4579,24058.0
2021-09-15 14:20:00,74.65,74.77,74.6,74.77,21890.0,61.4661,61.5649,61.4249,61.5649,21890.0
2021-09-15 14:25:00,74.78,74.87,74.7,74.71,37260.0,61.5731,61.6472,61.5073,61.5155,37260.0
2021-09-15 14:30:00,74.7,74.78,74.69,74.77,42869.0,61.5073,61.5731,61.499,61.5649,42869.0
2021-09-15 14:35:00,74.77,74.79,74.69,74.76,26131.0,61.5649,61.5814,61.499,61.5567,26131.0
2021-09-15 14:40:00,74.76,74.93,74.76,74.84,57520.0,61.5567,61.6966,61.5567,61.6225,57520.0
2021-09-15 14:45:00,74.84,74.87,74.77,74.85,37514.0,61.6225,61.6472,61.5649,61.6308,37514.0
2021-09-15 14:50:00,74.85,74.98,74.85,74.98,40131.0,61.6308,61.7378,61.6308,61.7378,40131.0
2021-09-15 14:55:00,74.98,75.08,74.94,74.97,82036.0,61.7378,61.8201,61.7049,61.7296,82036.0
2021-09-15 15:00:00,74.98,74.98,74.84,74.94,55117.0,61.7378,61.7378,61.6225,61.7049,55117.0
2021-09-15 15:05:00,74.93,74.95,74.84,74.91,36327.0,61.6966,61.7131,61.6225,61.6802,36327.0
2021-09-15 15:10:00,74.91,75.07,74.91,75.06,42777.0,61.6802,61.8119,61.6802,61.8037,42777.0
2021-09-15 15:15:00,75.07,75.25,75.05,75.24,80814.0,61.8119,61.9601,61.7954,61.9519,80814.0
2021-09-15 15:20:00,75.25,75.35,75.14,75.35,89493.0,61.9601,62.0425,61.8695,62.0425,89493.0
2021-09-15 15:25:00,75.34,75.43,75.21,75.25,107197.0,62.0342,62.1083,61.9272,61.9601,107197.0
2021-09-15 15:30:00,75.25,75.31,75.12,75.22,101007.0,61.9601,62.0095,61.8531,61.9354,101007.0
2021-09-15 15:35:00,75.22,75.4,75.18,75.3,104236.0,61.9354,62.0836,61.9025,62.0013,104236.0
2021-09-15 15:40:00,75.31,75.41,75.21,75.29,133830.0,62.0095,62.0919,61.9272,61.9931,133830.0
2021-09-15 15:45:00,75.29,75.43,75.27,75.32,131385.0,61.9931,62.1083,61.9766,62.0178,131385.0
2021-09-15 15:50:00,75.33,75.44,75.29,75.37,214604.0,62.026,62.1166,61.9931,62.0589,214604.0
2021-09-15 15:55:00,75.35,75.49,75.29,75.3,487967.0,62.0425,62.1577,61.9931,62.0013,487967.0
2021-09-16 09:30:00,74.81,75.1,74.47,74.64,139388.0,61.5978,61.8366,61.3179,61.4579,139388.0
2021-09-16 09:35:00,74.63,75.36,74.44,75.35,101392.0,61.4496,62.0507,61.2932,62.0425,101392.0
2021-09-16 09:40:00,75.34,75.45,74.92,75.03,41013.0,62.0342,62.1248,61.6884,61.779,41013.0
2021-09-16 09:45:00,74.98,75.18,74.78,75.13,76070.0,61.7378,61.9025,61.5731,61.8613,76070.0
2021-09-16 09:50:00,75.13,75.3,74.71,74.81,63263.0,61.8613,62.0013,61.5155,61.5978,63263.0
2021-09-16 09:55:00,74.77,74.89,74.62,74.68,86590.0,61.5649,61.6637,61.4414,61.4908,86590.0
2021-09-16 10:00:00,74.68,74.83,74.62,74.78,46662.0,61.4908,61.6143,61.4414,61.5731,46662.0
2021-09-16 10:05:00,74.75,74.89,74.43,74.63,51770.0,61.5484,61.6637,61.2849,61.4496,51770.0
2021-09-16 10:10:00,74.62,74.62,74.25,74.31,31568.0,61.4414,61.4414,61.1367,61.1861,31568.0
2021-09-16 10:15:00,74.28,74.38,74.08,74.16,25140.0,61.1614,61.2438,60.9968,61.0626,25140.0
2021-09-16 10:20:00,74.14,74.38,74.14,74.36,17912.0,61.0462,61.2438,61.0462,61.2273,17912.0
2021-09-16 10:25:00,74.36,74.44,74.23,74.44,10151.0,61.2273,61.2932,61.1203,61.2932,10151.0
2021-09-16 10:30:00,74.43,74.78,74.41,74.75,34213.0,61.2849,61.5731,61.2685,61.5484,34213.0
2021-09-16 10:35:00,74.77,74.79,74.55,74.67,52535.0,61.5649,61.5814,61.3837,61.4826,52535.0
2021-09-16 10:40:00,74.65,74.65,74.21,74.28,27433.0,61.4661,61.4661,61.1038,61.1614,27433.0
2021-09-16 10:45:00,74.23,74.53,74.23,74.36,34762.0,61.1203,61.3673,61.1203,61.2273,34762.0
2021-09-16 10:50:00,74.35,74.39,74.19,74.19,27295.0,61.2191,61.252,61.0873,61.0873,27295.0
2021-09-16 10:55:00,74.19,74.34,74.09,74.31,42514.0,61.0873,61.2108,61.005,61.1861,42514.0
2021-09-16 11:00:00,74.29,74.34,74.18,74.23,80601.0,61.1697,61.2108,61.0791,61.1203,80601.0
2021-09-16 11:05:00,74.21,74.26,74.09,74.22,44716.0,61.1038,61.145,61.005,61.112,44716.0
2021-09-16 11:10:00,74.21,74.35,73.96,74.26,40298.0,61.1038,61.2191,60.8979,61.145,40298.0
2021-09-16 11:15:00,74.25,74.27,73.96,73.99,49470.0,61.1367,61.1532,60.8979,60.9226,49470.0
2021-09-16 11:20:00,74.0,74.0,73.46,73.46,51061.0,60.9309,60.9309,60.4863,60.4863,51061.0
2021-09-16 11:25:00,73.45,73.57,73.4,73.53,43564.0,60.478,60.5768,60.4368,60.5439,43564.0
2021-09-16 11:30:00,73.53,73.7,73.53,73.62,32895.0,60.5439,60.6839,60.5439,60.618,32895.0
2021-09-16 11:35:00,73.62,73.73,73.54,73.72,22795.0,60.618,60.7086,60.5521,60.7003,22795.0
2021-09-16 11:40:00,73.73,73.77,73.62,73.63,28362.0,60.7086,60.7415,60.618,60.6262,28362.0
2021-09-16 11:45:00,73.63,73.68,73.53,73.62,36288.0,60.6262,60.6674,60.5439,60.618,36288.0
2021-09-16 11:50:00,73.57,73.75,73.5,73.75,14427.0,60.5768,60.725,60.5192,60.725,14427.0
2021-09-16 11:55:00,73.73,73.81,73.7,73.77,13711.0,60.7086,60.7744,60.6839,60.7415,13711.0
2021-09-16 12:00:00,73.76,73.84,73.7,73.71,17215.0,60.7333,60.7991,60.6839,60.6921,17215.0
2021-09-16 12:05:00,73.73,73.79,73.67,73.73,26593.0,60.7086,60.758,60.6592,60.7086,26593.0
2021-09-16 12:10:00,73.73,73.73,73.59,73.66,14778.0,60.7086,60.7086,60.5933,60.6509,14778.0
2021-09-16 12:15:00,73.62,73.62,73.51,73.62,16036.0,60.618,60.618,60.5274,60.618,16036.0
2021-09-16 12:20:00,73.61,73.68,73.46,73.53,13525.0,60.6098,60.6674,60.4863,60.5439,13525.0
2021-09-16 12:25:00,73.54,73.6,73.49,73.54,12164.0,60.5521,60.6015,60.511,60.5521,12164.0
2021-09-16 12:30:00,73.54,73.57,73.5,73.51,13202.0,60.5521,60.5768,60.5192,60.5274,13202.0
2021-09-16 12:35:00,73.53,73.62,73.48,73.5,12010.0,60.5439,60.618,60.5027,60.5192,12010.0
2021-09-16 12:40:00,73.5,73.81,73.48,73.77,41532.0,60.5192,60.7744,60.5027,60.7415,41532.0
2021-09-16 12:45:00,73.77,73.84,73.74,73.83,12740.0,60.7415,60.7991,60.7168,60.7909,12740.0
2021-09-16 12:50:00,73.82,73.85,73.72,73.73,19156.0,60.7827,60.8074,60.7003,60.7086,19156.0
2021-09-16 12:55:00,73.72,73.85,73.71,73.82,22976.0,60.7003,60.8074,60.6921,60.7827,22976.0
2021-09-16 13:00:00,73.8,73.8,73.59,73.63,15004.0,60.7662,60.7662,60.5933,60.6262,15004.0
2021-09-16 13:05:00,73.63,73.71,73.62,73.64,14110.0,60.6262,60.6921,60.618,60.6345,14110.0
2021-09-16 13:10:00,73.63,73.72,73.62,73.67,12383.0,60.6262,60.7003,60.618,60.6592,12383.0
2021-09-16 13:15:00,73.66,73.76,73.65,73.74,25204.0,60.6509,60.7333,60.6427,60.7168,25204.0
2021-09-16 13:20:00,73.75,73.83,73.75,73.78,21610.0,60.725,60.7909,60.725,60.7497,21610.0
2021-09-16 13:25:00,73.78,73.81,73.76,73.77,16677.0,60.7497,60.7744,60.7333,60.7415,16677.0
2021-09-16 13:30:00,73.76,73.77,73.57,73.65,16183.0,60.7333,60.7415,60.5768,60.6427,16183.0
2021-09-16 13:35:00,73.64,73.69,73.61,73.67,13946.0,60.6345,60.6756,60.6098,60.6592,13946.0
2021-09-16 13:40:00,73.67,73.67,73.59,73.63,11254.0,60.6592,60.6592,60.5933,60.6262,11254.0
2021-09-16 13:45:00,73.65,73.74,73.6,73.7,20869.0,60.6427,60.7168,60.6015,60.6839,20869.0
2021-09-16 13:50:00,73.7,74.04,73.7,74.03,26954.0,60.6839,60.9638,60.6839,60.9556,26954.0
2021-09-16 13:55:00,74.03,74.15,74.03,74.07,38212.0,60.9556,61.0544,60.9556,60.9885,38212.0
2021-09-16 14:00:00,74.05,74.05,73.9,73.99,35338.0,60.9721,60.9721,60.8485,60.9226,35338.0
2021-09-16 14:05:00,74.0,74.02,73.87,73.95,33967.0,60.9309,60.9474,60.8238,60.8897,33967.0
2021-09-16 14:10:00,73.97,74.23,73.96,74.18,19600.0,60.9062,61.1203,60.8979,61.0791,19600.0
2021-09-16 14:15:00,74.19,74.27,74.12,74.15,36351.0,61.0873,61.1532,61.0297,61.0544,36351.0
2021-09-16 14:20:00,74.15,74.21,74.11,74.2,23309.0,61.0544,61.1038,61.0215,61.0956,23309.0
2021-09-16 14:25:00,74.19,74.25,74.13,74.18,16755.0,61.0873,61.1367,61.0379,61.0791,16755.0
2021-09-16 14:30:00,74.19,74.33,74.17,74.31,20813.0,61.0873,61.2026,61.0709,61.1861,20813.0
2021-09-16 14:35:00,74.31,74.34,74.26,74.26,20060.0,61.1861,61.2108,61.145,61.145,20060.0
2021-09-16 14:40:00,74.27,74.27,74.13,74.16,22527.0,61.1532,61.1532,61.0379,61.0626,22527.0
2021-09-16 14:45:00,74.15,74.23,74.1,74.2,35895.0,61.0544,61.1203,61.0132,61.0956,35895.0
2021-09-16 14:50:00,74.19,74.4,74.13,74.36,35749.0,61.0873,61.2602,61.0379,61.2273,35749.0
2021-09-16 14:55:00,74.35,74.41,74.33,74.4,37051.0,61.2191,61.2685,61.2026,61.2602,37051.0
2021-09-16 15:00:00,74.39,74.42,74.28,74.41,23518.0,61.252,61.2767,61.1614,61.2685,23518.0
2021-09-16 15:05:00,74.42,74.66,74.42,74.56,35383.0,61.2767,61.4743,61.2767,61.392,35383.0
2021-09-16 15:10:00,74.58,74.62,74.48,74.49,16149.0,61.4084,61.4414,61.3261,61.3343,16149.0
2021-09-16 15:15:00,74.49,74.49,74.35,74.47,21771.0,61.3343,61.3343,61.2191,61.3179,21771.0
2021-09-16 15:20:00,74.47,74.5,74.37,74.43,33405.0,61.3179,61.3426,61.2355,61.2849,33405.0
2021-09-16 15:25:00,74.43,74.45,74.34,74.37,43652.0,61.2849,61.3014,61.2108,61.2355,43652.0
2021-09-16 15:30:00,74.37,74.43,74.34,74.35,46861.0,61.2355,61.2849,61.2108,61.2191,46861.0
2021-09-16 15:35:00,74.35,74.38,74.1,74.16,72338.0,61.2191,61.2438,61.0132,61.0626,72338.0
2021-09-16 15:40:00,74.17,74.24,74.14,74.17,68846.0,61.0709,61.1285,61.0462,61.0709,68846.0
2021-09-16 15:45:00,74.17,74.17,74.05,74.05,48358.0,61.0709,61.0709,60.9721,60.9721,48358.0
2021-09-16 15:50:00,74.07,74.16,73.96,74.02,110807.0,60.9885,61.0626,60.8979,60.9474,110807.0
2021-09-16 15:55:00,74.02,74.06,73.88,74.01,293012.0,60.9474,60.9803,60.8321,60.9391,293012.0
2021-09-17 09:30:00,74.04,74.93,73.92,74.22,683290.0,60.9638,61.6966,60.865,61.112,683290.0
2021-09-17 09:35:00,74.2,74.63,74.14,74.28,45394.0,61.0956,61.4496,61.0462,61.1614,45394.0
2021-09-17 09:40:00,74.33,74.73,74.33,74.42,43860.0,61.2026,61.532,61.2026,61.2767,43860.0
2021-09-17 09:45:00,74.43,74.68,74.32,74.34,32636.0,61.2849,61.4908,61.1944,61.2108,32636.0
2021-09-17 09:50:00,74.3,74.6,74.2,74.33,28566.0,61.1779,61.4249,61.0956,61.2026,28566.0
2021-09-17 09:55:00,74.31,74.31,73.86,73.9,17719.0,61.1861,61.1861,60.8156,60.8485,17719.0
2021-09-17 10:00:00,73.91,74.1,73.86,73.92,12077.0,60.8568,61.0132,60.8156,60.865,12077.0
2021-09-17 10:05:00,73.89,74.01,73.82,73.82,96118.0,60.8403,60.9391,60.7827,60.7827,96118.0
2021-09-17 10:10:00,73.82,74.08,73.8,73.84,21781.0,60.7827,60.9968,60.7662,60.7991,21781.0
2021-09-17 10:15:00,73.82,74.06,73.7,74.05,28370.0,60.7827,60.9803,60.6839,60.9721,28370.0
2021-09-17 10:20:00,74.03,74.21,73.98,74.09,20993.0,60.9556,61.1038,60.9144,61.005,20993.0
2021-09-17 10:25:00,74.09,74.15,73.98,74.07,31505.0,61.005,61.0544,60.9144,60.9885,31505.0
2021-09-17 10:30:00,74.05,74.18,73.96,74.05,46752.0,60.9721,61.0791,60.8979,60.9721,46752.0
2021-09-17 10:35:00,74.03,74.13,73.85,73.94,24880.0,60.9556,61.0379,60.8074,60.8815,24880.0
2021-09-17 10:40:00,73.92,73.95,73.61,73.66,15491.0,60.865,60.8897,60.6098,60.6509,15491.0
2021-09-17 10:45:00,73.67,73.88,73.67,73.82,27698.0,60.6592,60.8321,60.6592,60.7827,27698.0
2021-09-17 10:50:00,73.85,73.89,73.78,73.79,15160.0,60.8074,60.8403,60.7497,60.758,15160.0
2021-09-17 10:55:00,73.8,73.81,73.71,73.8,12000.0,60.7662,60.7744,60.6921,60.7662,12000.0
2021-09-17 11:00:00,73.77,73.82,73.68,73.75,11184.0,60.7415,60.7827,60.6674,60.725,11184.0
2021-09-17 11:05:00,73.73,73.73,73.55,73.55,11570.0,60.7086,60.7086,60.5604,60.5604,11570.0
2021-09-17 11:10:00,73.54,73.83,73.49,73.81,39770.0,60.5521,60.7909,60.511,60.7744,39770.0
2021-09-17 11:15:00,73.84,73.88,73.79,73.84,20505.0,60.7991,60.8321,60.758,60.7991,20505.0
2021-09-17 11:20:00,73.85,73.88,73.7,73.7,30075.0,60.8074,60.8321,60.6839,60.6839,30075.0
2021-09-17 11:25:00,73.66,73.69,73.51,73.59,32847.0,60.6509,60.6756,60.5274,60.5933,32847.0
2021-09-17 11:30:00,73.57,73.8,73.5,73.8,59270.0,60.5768,60.7662,60.5192,60.7662,59270.0
2021-09-17 11:35:00,73.82,73.93,73.71,73.89,12635.0,60.7827,60.8732,60.6921,60.8403,12635.0
2021-09-17 11:40:00,73.89,73.89,73.69,73.73,9715.0,60.8403,60.8403,60.6756,60.7086,9715.0
2021-09-17 11:45:00,73.7,73.89,73.7,73.8,14290.0,60.6839,60.8403,60.6839,60.7662,14290.0
2021-09-17 11:50:00,73.81,73.82,73.67,73.73,9237.0,60.7744,60.7827,60.6592,60.7086,9237.0
2021-09-17 11:55:00,73.71,73.82,73.69,73.77,11799.0,60.6921,60.7827,60.6756,60.7415,11799.0
2021-09-17 12:00:00,73.76,73.78,73.64,73.7,22133.0,60.7333,60.7497,60.6345,60.6839,22133.0
2021-09-17 12:05:00,73.69,73.77,73.64,73.77,9260.0,60.6756,60.7415,60.6345,60.7415,9260.0
2021-09-17 12:10:00,73.76,73.87,73.76,73.84,12062.0,60.7333,60.8238,60.7333,60.7991,12062.0
2021-09-17 12:15:00,73.86,73.87,73.78,73.82,5537.0,60.8156,60.8238,60.7497,60.7827,5537.0
2021-09-17 12:20:00,73.84,73.99,73.79,73.99,27515.0,60.7991,60.9226,60.758,60.9226,27515.0
2021-09-17 12:25:00,73.99,74.03,73.88,73.89,12798.0,60.9226,60.9556,60.8321,60.8403,12798.0
2021-09-17 12:30:00,73.91,74.14,73.91,74.1,18114.0,60.8568,61.0462,60.8568,61.0132,18114.0
2021-09-17 12:35:00,74.08,74.28,74.06,74.19,17768.0,60.9968,61.1614,60.9803,61.0873,17768.0
2021-09-17 12:40:00,74.23,74.28,74.17,74.19,16360.0,61.1203,61.1614,61.0709,61.0873,16360.0
2021-09-17 12:45:00,74.2,74.21,74.09,74.19,10492.0,61.0956,61.1038,61.005,61.0873,10492.0
2021-09-17 12:50:00,74.18,74.2,74.06,74.06,10990.0,61.0791,61.0956,60.9803,60.9803,10990.0
2021-09-17 12:55:00,74.05,74.09,73.88,73.9,10908.0,60.9721,61.005,60.8321,60.8485,10908.0
2021-09-17 13:00:00,73.92,73.99,73.87,73.88,14074.0,60.865,60.9226,60.8238,60.8321,14074.0
2021-09-17 13:05:00,73.87,73.91,73.84,73.89,8031.0,60.8238,60.8568,60.7991,60.8403,8031.0
2021-09-17 13:10:00,73.92,74.01,73.88,73.88,30624.0,60.865,60.9391,60.8321,60.8321,30624.0
2021-09-17 13:15:00,73.89,73.98,73.87,73.97,44458.0,60.8403,60.9144,60.8238,60.9062,44458.0
2021-09-17 13:20:00,73.95,73.97,73.91,73.95,13844.0,60.8897,60.9062,60.8568,60.8897,13844.0
2021-09-17 13:25:00,73.97,74.07,73.97,74.05,11967.0,60.9062,60.9885,60.9062,60.9721,11967.0
2021-09-17 13:30:00,74.06,74.06,73.87,74.01,23268.0,60.9803,60.9803,60.8238,60.9391,23268.0
2021-09-17 13:35:00,74.01,74.13,74.0,74.06,15946.0,60.9391,61.0379,60.9309,60.9803,15946.0
2021-09-17 13:40:00,74.06,74.15,74.06,74.15,17683.0,60.9803,61.0544,60.9803,61.0544,17683.0
2021-09-17 13:45:00,74.14,74.14,73.83,73.83,15462.0,61.0462,61.0462,60.7909,60.7909,15462.0
2021-09-17 13:50:00,73.84,73.86,73.78,73.8,29766.0,60.7991,60.8156,60.7497,60.7662,29766.0
2021-09-17 13:55:00,73.82,73.92,73.8,73.91,17760.0,60.7827,60.865,60.7662,60.8568,17760.0
2021-09-17 14:00:00,73.91,73.96,73.89,73.92,14863.0,60.8568,60.8979,60.8403,60.865,14863.0
2021-09-17 14:05:00,73.93,73.95,73.81,73.9,12738.0,60.8732,60.8897,60.7744,60.8485,12738.0
2021-09-17 14:10:00,73.9,73.95,73.79,73.8,21562.0,60.8485,60.8897,60.758,60.7662,21562.0
2021-09-17 14:15:00,73.8,73.89,73.74,73.8,26302.0,60.7662,60.8403,60.7168,60.7662,26302.0
2021-09-17 14:20:00,73.79,73.97,73.78,73.97,20525.0,60.758,60.9062,60.7497,60.9062,20525.0
2021-09-17 14:25:00,73.93,73.93,73.79,73.83,12688.0,60.8732,60.8732,60.758,60.7909,12688.0
2021-09-17 14:30:00,73.81,73.83,73.73,73.76,10711.0,60.7744,60.7909,60.7086,60.7333,10711.0
2021-09-17 14:35:00,73.76,73.79,73.69,73.76,12272.0,60.7333,60.758,60.6756,60.7333,12272.0
2021-09-17 14:40:00,73.75,74.06,73.74,74.03,32146.0,60.725,60.9803,60.7168,60.9556,32146.0
2021-09-17 14:45:00,74.04,74.34,74.0,74.33,55044.0,60.9638,61.2108,60.9309,61.2026,55044.0
2021-09-17 14:50:00,74.32,74.37,74.18,74.19,33493.0,61.1944,61.2355,61.0791,61.0873,33493.0
2021-09-17 14:55:00,74.19,74.33,74.1,74.11,13271.0,61.0873,61.2026,61.0132,61.0215,13271.0
2021-09-17 15:00:00,74.11,74.29,74.11,74.29,16413.0,61.0215,61.1697,61.0215,61.1697,16413.0
2021-09-17 15:05:00,74.25,74.27,74.15,74.17,13321.0,61.1367,61.1532,61.0544,61.0709,13321.0
2021-09-17 15:10:00,74.16,74.18,74.04,74.07,14925.0,61.0626,61.0791,60.9638,60.9885,14925.0
2021-09-17 15:15:00,74.08,74.25,74.07,74.23,26452.0,60.9968,61.1367,60.9885,61.1203,26452.0
2021-09-17 15:20:00,74.23,74.33,74.2,74.28,57786.0,61.1203,61.2026,61.0956,61.1614,57786.0
2021-09-17 15:25:00,74.28,74.3,74.21,74.25,34046.0,61.1614,61.1779,61.1038,61.1367,34046.0
2021-09-17 15:30:00,74.25,74.34,74.22,74.28,34569.0,61.1367,61.2108,61.112,61.1614,34569.0
2021-09-17 15:35:00,74.28,74.33,74.14,74.17,62122.0,61.1614,61.2026,61.0462,61.0709,62122.0
2021-09-17 15:40:00,74.18,74.41,74.15,74.31,76947.0,61.0791,61.2685,61.0544,61.1861,76947.0
2021-09-17 15:45:00,74.31,74.41,74.28,74.3,87212.0,61.1861,61.2685,61.1614,61.1779,87212.0
2021-09-17 15:50:00,74.33,74.43,74.19,74.26,110782.0,61.2026,61.2849,61.0873,61.145,110782.0
2021-09-17 15:55:00,74.26,74.33,74.12,74.24,276535.0,61.145,61.2026,61.0297,61.1285,276535.0
2021-09-20 09:30:00,71.88,72.7,71.28,71.65,107140.0,59.1853,59.8605,58.6913,58.9959,107140.0
2021-09-20 09:35:00,71.64,71.73,71.29,71.51,47486.0,58.9877,59.0618,58.6995,58.8806,47486.0
2021-09-20 09:40:00,71.52,72.06,71.42,71.85,25661.0,58.8889,59.3335,58.8065,59.1606,25661.0
2021-09-20 09:45:00,71.88,72.58,71.88,72.58,17643.0,59.1853,59.7617,59.1853,59.7617,17643.0
2021-09-20 09:50:00,72.58,72.63,72.36,72.58,34885.0,59.7617,59.8028,59.5805,59.7617,34885.0
2021-09-20 09:55:00,72.56,72.81,72.51,72.58,23522.0,59.7452,59.951,59.704,59.7617,23522.0
2021-09-20 10:00:00,72.56,72.62,72.37,72.54,35914.0,59.7452,59.7946,59.5888,59.7287,35914.0
2021-09-20 10:05:00,72.5,72.91,72.3,72.42,28412.0,59.6958,60.0334,59.5311,59.6299,28412.0
2021-09-20 10:10:00,72.42,72.46,71.81,71.87,49228.0,59.6299,59.6629,59.1277,59.1771,49228.0
2021-09-20 10:15:00,71.86,71.86,71.55,71.69,21897.0,59.1688,59.1688,58.9136,59.0289,21897.0
2021-09-20 10:20:00,71.67,71.67,71.36,71.46,26856.0,59.0124,59.0124,58.7571,58.8395,26856.0
2021-09-20 10:25:00,71.42,71.69,71.32,71.56,47630.0,58.8065,59.0289,58.7242,58.9218,47630.0
2021-09-20 10:30:00,71.56,71.64,71.32,71.35,19877.0,58.9218,58.9877,58.7242,58.7489,19877.0
2021-09-20 10:35:00,71.41,71.97,71.4,71.95,25941.0,58.7983,59.2594,58.7901,59.2429,25941.0
2021-09-20 10:40:00,71.95,72.11,71.82,72.03,18164.0,59.2429,59.3747,59.1359,59.3088,18164.0
2021-09-20 10:45:00,72.05,72.11,71.71,72.01,19079.0,59.3253,59.3747,59.0453,59.2923,19079.0
2021-09-20 10:50:00,71.96,72.13,71.83,72.09,19234.0,59.2512,59.3911,59.1441,59.3582,19234.0
2021-09-20 10:55:00,72.03,72.03,71.81,71.86,10400.0,59.3088,59.3088,59.1277,59.1688,10400.0
2021-09-20 11:00:00,71.85,71.85,71.6,71.7,14875.0,59.1606,59.1606,58.9547,59.0371,14875.0
2021-09-20 11:05:00,71.73,71.95,71.73,71.82,16771.0,59.0618,59.2429,59.0618,59.1359,16771.0
2021-09-20 11:10:00,71.82,71.87,71.7,71.78,14870.0,59.1359,59.1771,59.0371,59.103,14870.0
2021-09-20 11:15:00,71.76,71.77,71.32,71.41,18092.0,59.0865,59.0947,58.7242,58.7983,18092.0
2021-09-20 11:20:00,71.38,71.44,71.24,71.32,20460.0,58.7736,58.823,58.6583,58.7242,20460.0
2021-09-20 11:25:00,71.35,71.5,71.22,71.48,18215.0,58.7489,58.8724,58.6419,58.8559,18215.0
2021-09-20 11:30:00,71.45,71.51,71.25,71.4,17539.0,58.8312,58.8806,58.6666,58.7901,17539.0
2021-09-20 11:35:00,71.39,71.56,71.34,71.52,39097.0,58.7818,58.9218,58.7407,58.8889,39097.0
2021-09-20 11:40:00,71.51,71.51,71.21,71.23,15222.0,58.8806,58.8806,58.6336,58.6501,15222.0
2021-09-20 11:45:00,71.23,71.28,71.15,71.17,14859.0,58.6501,58.6913,58.5842,58.6007,14859.0
2021-09-20 11:50:00,71.18,71.23,71.1,71.23,15916.0,58.6089,58.6501,58.5431,58.6501,15916.0
2021-09-20 11:55:00,71.2,71.29,71.17,71.23,29151.0,58.6254,58.6995,58.6007,58.6501,29151.0
2021-09-20 12:00:00,71.22,71.29,71.09,71.09,22311.0,58.6419,58.6995,58.5348,58.5348,22311.0
2021-09-20 12:05:00,71.11,71.15,71.01,71.02,18597.0,58.5513,58.5842,58.4689,58.4772,18597.0
2021-09-20 12:10:00,71.06,71.29,71.05,71.23,23721.0,58.5101,58.6995,58.5019,58.6501,23721.0
2021-09-20 12:15:00,71.25,71.32,71.17,71.18,15276.0,58.6666,58.7242,58.6007,58.6089,15276.0
2021-09-20 12:20:00,71.18,71.42,71.07,71.13,30662.0,58.6089,58.8065,58.5183,58.5678,30662.0
2021-09-20 12:25:00,71.15,71.31,71.15,71.26,18815.0,58.5842,58.716,58.5842,58.6748,18815.0
2021-09-20 12:30:00,71.25,71.34,71.16,71.2,18106.0,58.6666,58.7407,58.5925,58.6254,18106.0
2021-09-20 12:35:00,71.21,71.34,71.19,71.34,15401.0,58.6336,58.7407,58.6172,58.7407,15401.0
2021-09-20 12:40:00,71.34,71.35,71.14,71.2,21083.0,58.7407,58.7489,58.576,58.6254,21083.0
2021-09-20 12:45:00,71.19,71.28,71.08,71.11,96728.0,58.6172,58.6913,58.5266,58.5513,96728.0
2021-09-20 12:50:00,71.14,71.14,71.01,71.03,12020.0,58.576,58.576,58.4689,58.4854,12020.0
2021-09-20 12:55:00,71.04,71.1,70.91,70.92,66588.0,58.4936,58.5431,58.3866,58.3948,66588.0
2021-09-20 13:00:00,70.91,71.01,70.78,70.8,52516.0,58.3866,58.4689,58.2796,58.296,52516.0
2021-09-20 13:05:00,70.79,70.82,70.7,70.82,27537.0,58.2878,58.3125,58.2137,58.3125,27537.0
2021-09-20 13:10:00,70.81,70.97,70.78,70.89,32418.0,58.3043,58.436,58.2796,58.3701,32418.0
2021-09-20 13:15:00,70.9,70.99,70.84,70.95,20093.0,58.3784,58.4525,58.329,58.4195,20093.0
2021-09-20 13:20:00,70.94,71.04,70.88,71.02,40905.0,58.4113,58.4936,58.3619,58.4772,40905.0
2021-09-20 13:25:00,71.02,71.11,70.93,71.04,16033.0,58.4772,58.5513,58.4031,58.4936,16033.0
2021-09-20 13:30:00,71.04,71.04,70.84,70.84,14884.0,58.4936,58.4936,58.329,58.329,14884.0
2021-09-20 13:35:00,70.81,71.06,70.81,71.05,17813.0,58.3043,58.5101,58.3043,58.5019,17813.0
2021-09-20 13:40:00,71.08,71.12,71.0,71.02,17715.0,58.5266,58.5595,58.4607,58.4772,17715.0
2021-09-20 13:45:00,70.99,71.04,70.89,71.02,23592.0,58.4525,58.4936,58.3701,58.4772,23592.0
2021-09-20 13:50:00,71.0,71.1,70.99,71.02,34285.0,58.4607,58.5431,58.4525,58.4772,34285.0
2021-09-20 13:55:00,71.01,71.01,70.91,71.0,26797.0,58.4689,58.4689,58.3866,58.4607,26797.0
2021-09-20 14:00:00,71.0,71.07,70.9,70.95,37975.0,58.4607,58.5183,58.3784,58.4195,37975.0
2021-09-20 14:05:00,70.93,70.94,70.71,70.73,44043.0,58.4031,58.4113,58.2219,58.2384,44043.0
2021-09-20 14:10:00,70.72,70.76,70.63,70.75,25309.0,58.2302,58.2631,58.1561,58.2549,25309.0
2021-09-20 14:15:00,70.76,70.83,70.7,70.81,18494.0,58.2631,58.3207,58.2137,58.3043,18494.0
2021-09-20 14:20:00,70.78,70.84,70.58,70.59,26313.0,58.2796,58.329,58.1149,58.1231,26313.0
2021-09-20 14:25:00,70.58,70.7,70.58,70.67,18215.0,58.1149,58.2137,58.1149,58.189,18215.0
2021-09-20 14:30:00,70.64,70.71,70.53,70.59,29562.0,58.1643,58.2219,58.0737,58.1231,29562.0
2021-09-20 14:35:00,70.58,70.59,70.41,70.56,26484.0,58.1149,58.1231,57.9749,58.0984,26484.0
2021-09-20 14:40:00,70.55,70.8,70.55,70.64,23201.0,58.0902,58.296,58.0902,58.1643,23201.0
2021-09-20 14:45:00,70.61,70.76,70.54,70.69,19832.0,58.1396,58.2631,58.082,58.2055,19832.0
2021-09-20 14:50:00,70.66,70.75,70.64,70.65,21382.0,58.1808,58.2549,58.1643,58.1725,21382.0
2021-09-20 14:55:00,70.63,70.74,70.49,70.52,36945.0,58.1561,58.2466,58.0408,58.0655,36945.0
2021-09-20 15:00:00,70.51,70.7,70.44,70.67,54320.0,58.0573,58.2137,57.9996,58.189,54320.0
2021-09-20 15:05:00,70.65,70.65,70.5,70.57,25199.0,58.1725,58.1725,58.049,58.1067,25199.0
2021-09-20 15:10:00,70.58,70.73,70.58,70.62,27416.0,58.1149,58.2384,58.1149,58.1478,27416.0
2021-09-20 15:15:00,70.63,70.76,70.59,70.65,27917.0,58.1561,58.2631,58.1231,58.1725,27917.0
2021-09-20 15:20:00,70.65,70.75,70.63,70.74,41710.0,58.1725,58.2549,58.1561,58.2466,41710.0
2021-09-20 15:25:00,70.74,71.01,70.67,71.01,44428.0,58.2466,58.4689,58.189,58.4689,44428.0
2021-09-20 15:30:00,71.03,71.12,70.91,70.95,34434.0,58.4854,58.5595,58.3866,58.4195,34434.0
2021-09-20 15:35:00,70.95,71.08,70.9,70.93,46013.0,58.4195,58.5266,58.3784,58.4031,46013.0
2021-09-20 15:40:00,70.92,71.08,70.87,71.05,64064.0,58.3948,58.5266,58.3537,58.5019,64064.0
2021-09-20 15:45:00,71.07,71.37,71.03,71.33,99519.0,58.5183,58.7654,58.4854,58.7324,99519.0
2021-09-20 15:50:00,71.29,71.51,71.27,71.48,159601.0,58.6995,58.8806,58.683,58.8559,159601.0
2021-09-20 15:55:00,71.48,71.63,71.45,71.51,211904.0,58.8559,58.9794,58.8312,58.8806,211904.0
2021-09-21 09:30:00,72.5,73.15,72.05,72.08,66607.0,59.6958,60.231,59.3253,59.35,66607.0
2021-09-21 09:35:00,72.12,72.43,71.91,72.3,33899.0,59.3829,59.6382,59.21,59.5311,33899.0
2021-09-21 09:40:00,72.3,72.44,72.16,72.27,51724.0,59.5311,59.6464,59.4158,59.5064,51724.0
2021-09-21 09:45:00,72.28,72.71,72.12,72.67,44242.0,59.5147,59.8687,59.3829,59.8358,44242.0
2021-09-21 09:50:00,72.64,72.65,72.16,72.2,27034.0,59.8111,59.8193,59.4158,59.4488,27034.0
2021-09-21 09:55:00,72.2,72.29,71.95,72.29,37375.0,59.4488,59.5229,59.2429,59.5229,37375.0
2021-09-21 10:00:00,72.3,72.37,71.96,71.98,57676.0,59.5311,59.5888,59.2512,59.2676,57676.0
2021-09-21 10:05:00,71.95,71.97,71.44,71.44,25129.0,59.2429,59.2594,58.823,58.823,25129.0
2021-09-21 10:10:00,71.4,71.59,71.37,71.54,31785.0,58.7901,58.9465,58.7654,58.9053,31785.0
2021-09-21 10:15:00,71.52,71.67,71.39,71.61,22050.0,58.8889,59.0124,58.7818,58.963,22050.0
2021-09-21 10:20:00,71.62,71.62,71.44,71.53,20710.0,58.9712,58.9712,58.823,58.8971,20710.0
2021-09-21 10:25:00,71.56,71.77,71.48,71.77,28768.0,58.9218,59.0947,58.8559,59.0947,28768.0
2021-09-21 10:30:00,71.74,71.89,71.63,71.67,16258.0,59.07,59.1935,58.9794,59.0124,16258.0
2021-09-21 10:35:00,71.69,71.82,71.52,71.8,15590.0,59.0289,59.1359,58.8889,59.1194,15590.0
2021-09-21 10:40:00,71.84,71.95,71.72,71.77,26236.0,59.1524,59.2429,59.0536,59.0947,26236.0
2021-09-21 10:45:00,71.78,71.87,71.51,71.57,64202.0,59.103,59.1771,58.8806,58.93,64202.0
2021-09-21 10:50:00,71.56,71.6,71.44,71.55,24344.0,58.9218,58.9547,58.823,58.9136,24344.0
2021-09-21 10:55:00,71.55,71.62,71.48,71.53,20925.0,58.9136,58.9712,58.8559,58.8971,20925.0
2021-09-21 11:00:00,71.54,71.62,71.42,71.62,15655.0,58.9053,58.9712,58.8065,58.9712,15655.0
2021-09-21 11:05:00,71.69,72.04,71.68,72.04,14279.0,59.0289,59.317,59.0206,59.317,14279.0
2021-09-21 11:10:00,72.03,72.04,71.9,72.03,23744.0,59.3088,59.317,59.2018,59.3088,23744.0
2021-09-21 11:15:00,72.01,72.01,71.89,71.91,31340.0,59.2923,59.2923,59.1935,59.21,31340.0
2021-09-21 11:20:00,71.92,71.96,71.85,71.91,12516.0,59.2182,59.2512,59.1606,59.21,12516.0
2021-09-21 11:25:00,71.92,72.01,71.85,71.87,25605.0,59.2182,59.2923,59.1606,59.1771,25605.0
2021-09-21 11:30:00,71.89,72.36,71.89,72.34,22873.0,59.1935,59.5805,59.1935,59.5641,22873.0
2021-09-21 11:35:00,72.33,72.5,72.33,72.34,9142.0,59.5558,59.6958,59.5558,59.5641,9142.0
2021-09-21 11:40:00,72.34,72.34,72.25,72.28,15120.0,59.5641,59.5641,59.49,59.5147,15120.0
2021-09-21 11:45:00,72.3,72.36,72.24,72.33,32257.0,59.5311,59.5805,59.4817,59.5558,32257.0
2021-09-21 11:50:00,72.32,72.32,72.19,72.2,14452.0,59.5476,59.5476,59.4405,59.4488,14452.0
2021-09-21 11:55:00,72.19,72.36,72.19,72.24,12651.0,59.4405,59.5805,59.4405,59.4817,12651.0
2021-09-21 12:00:00,72.25,72.46,72.24,72.45,24710.0,59.49,59.6629,59.4817,59.6546,24710.0
2021-09-21 12:05:00,72.43,72.58,72.4,72.58,19485.0,59.6382,59.7617,59.6135,59.7617,19485.0
2021-09-21 12:10:00,72.56,72.68,72.55,72.61,35008.0,59.7452,59.844,59.737,59.7864,35008.0
2021-09-21 12:15:00,72.6,72.68,72.53,72.57,26948.0,59.7781,59.844,59.7205,59.7534,26948.0
2021-09-21 12:20:00,72.61,72.69,72.52,72.53,7445.0,59.7864,59.8522,59.7123,59.7205,7445.0
2021-09-21 12:25:00,72.53,72.64,72.48,72.57,16328.0,59.7205,59.8111,59.6793,59.7534,16328.0
2021-09-21 12:30:00,72.58,72.64,72.47,72.6,20691.0,59.7617,59.8111,59.6711,59.7781,20691.0
2021-09-21 12:35:00,72.61,72.73,72.55,72.64,22821.0,59.7864,59.8852,59.737,59.8111,22821.0
2021-09-21 12:40:00,72.63,72.63,72.54,72.54,11729.0,59.8028,59.8028,59.7287,59.7287,11729.0
2021-09-21 12:45:00,72.53,72.57,72.48,72.51,15774.0,59.7205,59.7534,59.6793,59.704,15774.0
2021-09-21 12:50:00,72.5,72.5,72.14,72.22,10483.0,59.6958,59.6958,59.3994,59.4652,10483.0
2021-09-21 12:55:00,72.25,72.51,72.21,72.49,27563.0,59.49,59.704,59.457,59.6876,27563.0
2021-09-21 13:00:00,72.48,72.51,72.39,72.41,15046.0,59.6793,59.704,59.6052,59.6217,15046.0
2021-09-21 13:05:00,72.43,72.53,72.38,72.41,24602.0,59.6382,59.7205,59.597,59.6217,24602.0
2021-09-21 13:10:00,72.42,72.46,72.33,72.36,15680.0,59.6299,59.6629,59.5558,59.5805,15680.0
2021-09-21 13:15:00,72.37,72.56,72.33,72.56,18335.0,59.5888,59.7452,59.5558,59.7452,18335.0
2021-09-21 13:20:00,72.56,72.73,72.56,72.59,16351.0,59.7452,59.8852,59.7452,59.7699,16351.0
2021-09-21 13:25:00,72.61,72.71,72.52,72.66,21980.0,59.7864,59.8687,59.7123,59.8275,21980.0
2021-09-21 13:30:00,72.67,72.81,72.63,72.81,19331.0,59.8358,59.951,59.8028,59.951,19331.0
2021-09-21 13:35:00,72.82,72.86,72.75,72.85,23112.0,59.9593,59.9922,59.9016,59.984,23112.0
2021-09-21 13:40:00,72.83,72.85,72.75,72.81,15127.0,59.9675,59.984,59.9016,59.951,15127.0
2021-09-21 13:45:00,72.83,72.92,72.75,72.91,11442.0,59.9675,60.0416,59.9016,60.0334,11442.0
2021-09-21 13:50:00,72.92,72.98,72.69,72.86,48561.0,60.0416,60.091,59.8522,59.9922,48561.0
2021-09-21 13:55:00,72.84,72.91,72.67,72.73,47993.0,59.9758,60.0334,59.8358,59.8852,47993.0
2021-09-21 14:00:00,72.76,72.88,72.75,72.86,14805.0,59.9099,60.0087,59.9016,59.9922,14805.0
2021-09-21 14:05:00,72.86,72.92,72.78,72.9,27122.0,59.9922,60.0416,59.9263,60.0252,27122.0
2021-09-21 14:10:00,72.91,72.93,72.84,72.89,21673.0,60.0334,60.0499,59.9758,60.0169,21673.0
2021-09-21 14:15:00,72.88,72.94,72.81,72.92,16678.0,60.0087,60.0581,59.951,60.0416,16678.0
2021-09-21 14:20:00,72.92,72.95,72.77,72.8,19168.0,60.0416,60.0663,59.9181,59.9428,19168.0
2021-09-21 14:25:00,72.79,72.79,72.54,72.55,17258.0,59.9346,59.9346,59.7287,59.737,17258.0
2021-09-21 14:30:00,72.54,72.72,72.54,72.64,33602.0,59.7287,59.8769,59.7287,59.8111,33602.0
2021-09-21 14:35:00,72.64,72.79,72.63,72.69,82544.0,59.8111,59.9346,59.8028,59.8522,82544.0
2021-09-21 14:40:00,72.7,72.79,72.68,72.76,18752.0,59.8605,59.9346,59.844,59.9099,18752.0
2021-09-21 14:45:00,72.76,72.8,72.72,72.8,22618.0,59.9099,59.9428,59.8769,59.9428,22618.0
2021-09-21 14:50:00,72.81,73.16,72.81,72.93,35417.0,59.951,60.2392,59.951,60.0499,35417.0
2021-09-21 14:55:00,72.92,72.95,72.76,72.79,31076.0,60.0416,60.0663,59.9099,59.9346,31076.0
2021-09-21 15:00:00,72.79,72.97,72.79,72.82,44769.0,59.9346,60.0828,59.9346,59.9593,44769.0
2021-09-21 15:05:00,72.84,72.96,72.8,72.88,25054.0,59.9758,60.0746,59.9428,60.0087,25054.0
2021-09-21 15:10:00,72.9,72.9,72.75,72.86,24237.0,60.0252,60.0252,59.9016,59.9922,24237.0
2021-09-21 15:15:00,72.86,72.98,72.79,72.79,53442.0,59.9922,60.091,59.9346,59.9346,53442.0
2021-09-21 15:20:00,72.8,73.02,72.8,72.95,38919.0,59.9428,60.124,59.9428,60.0663,38919.0
2021-09-21 15:25:00,72.94,73.04,72.9,72.95,44556.0,60.0581,60.1404,60.0252,60.0663,44556.0
2021-09-21 15:30:00,72.93,73.08,72.85,72.92,100371.0,60.0499,60.1734,59.984,60.0416,100371.0
2021-09-21 15:35:00,72.93,72.94,72.63,72.65,46521.0,60.0499,60.0581,59.8028,59.8193,46521.0
2021-09-21 15:40:00,72.65,72.87,72.59,72.84,49382.0,59.8193,60.0005,59.7699,59.9758,49382.0
2021-09-21 15:45:00,72.85,72.85,72.7,72.73,76917.0,59.984,59.984,59.8605,59.8852,76917.0
2021-09-21 15:50:00,72.74,72.83,72.55,72.57,120319.0,59.8934,59.9675,59.737,59.7534,120319.0
2021-09-21 15:55:00,72.57,72.58,72.19,72.2,234909.0,59.7534,59.7617,59.4405,59.4488,234909.0
2021-09-22 09:30:00,72.76,73.62,72.76,73.48,174713.0,59.9099,60.618,59.9099,60.5027,174713.0
2021-09-22 09:35:00,73.5,73.6,73.25,73.43,32179.0,60.5192,60.6015,60.3133,60.4616,32179.0
2021-09-22 09:40:00,73.46,73.56,73.3,73.53,28074.0,60.4863,60.5686,60.3545,60.5439,28074.0
2021-09-22 09:45:00,73.49,73.76,73.45,73.68,35656.0,60.511,60.7333,60.478,60.6674,35656.0
2021-09-22 09:50:00,73.67,73.96,73.67,73.88,84701.0,60.6592,60.8979,60.6592,60.8321,84701.0
2021-09-22 09:55:00,73.91,73.97,73.7,73.95,105117.0,60.8568,60.9062,60.6839,60.8897,105117.0
2021-09-22 10:00:00,73.99,74.03,73.65,74.02,55945.0,60.9226,60.9556,60.6427,60.9474,55945.0
2021-09-22 10:05:00,74.02,74.03,73.61,73.66,28023.0,60.9474,60.9556,60.6098,60.6509,28023.0
2021-09-22 10:10:00,73.67,73.78,73.46,73.74,84435.0,60.6592,60.7497,60.4863,60.7168,84435.0
2021-09-22 10:15:00,73.73,74.2,73.68,74.2,85589.0,60.7086,61.0956,60.6674,61.0956,85589.0
2021-09-22 10:20:00,74.2,74.33,74.11,74.19,35644.0,61.0956,61.2026,61.0215,61.0873,35644.0
2021-09-22 10:25:00,74.19,74.35,74.0,74.09,42824.0,61.0873,61.2191,60.9309,61.005,42824.0
2021-09-22 10:30:00,74.07,74.09,73.6,73.85,92013.0,60.9885,61.005,60.6015,60.8074,92013.0
2021-09-22 10:35:00,73.81,74.08,73.81,74.03,55928.0,60.7744,60.9968,60.7744,60.9556,55928.0
2021-09-22 10:40:00,74.05,74.36,74.0,74.27,22858.0,60.9721,61.2273,60.9309,61.1532,22858.0
2021-09-22 10:45:00,74.25,74.34,74.11,74.21,23848.0,61.1367,61.2108,61.0215,61.1038,23848.0
2021-09-22 10:50:00,74.21,74.38,74.21,74.22,13258.0,61.1038,61.2438,61.1038,61.112,13258.0
2021-09-22 10:55:00,74.23,74.42,74.23,74.42,27447.0,61.1203,61.2767,61.1203,61.2767,27447.0
2021-09-22 11:00:00,74.42,74.53,74.33,74.39,35743.0,61.2767,61.3673,61.2026,61.252,35743.0
2021-09-22 11:05:00,74.36,74.39,74.14,74.19,18582.0,61.2273,61.252,61.0462,61.0873,18582.0
2021-09-22 11:10:00,74.17,74.43,74.15,74.35,33619.0,61.0709,61.2849,61.0544,61.2191,33619.0
2021-09-22 11:15:00,74.38,74.45,74.22,74.4,17596.0,61.2438,61.3014,61.112,61.2602,17596.0
2021-09-22 11:20:00,74.34,74.47,74.31,74.36,24314.0,61.2108,61.3179,61.1861,61.2273,24314.0
2021-09-22 11:25:00,74.34,74.47,74.32,74.42,28239.0,61.2108,61.3179,61.1944,61.2767,28239.0
2021-09-22 11:30:00,74.4,74.67,74.35,74.61,47646.0,61.2602,61.4826,61.2191,61.4332,47646.0
2021-09-22 11:35:00,74.61,74.8,74.6,74.68,53399.0,61.4332,61.5896,61.4249,61.4908,53399.0
2021-09-22 11:40:00,74.71,74.71,74.55,74.65,25767.0,61.5155,61.5155,61.3837,61.4661,25767.0
2021-09-22 11:45:00,74.62,74.78,74.62,74.78,29768.0,61.4414,61.5731,61.4414,61.5731,29768.0
2021-09-22 11:50:00,74.78,74.97,74.74,74.88,40338.0,61.5731,61.7296,61.5402,61.6555,40338.0
2021-09-22 11:55:00,74.87,74.99,74.87,74.95,45995.0,61.6472,61.746,61.6472,61.7131,45995.0
2021-09-22 12:00:00,74.94,75.04,74.88,75.0,31697.0,61.7049,61.7872,61.6555,61.7543,31697.0
2021-09-22 12:05:00,75.0,75.0,74.72,74.75,28118.0,61.7543,61.7543,61.5237,61.5484,28118.0
2021-09-22 12:10:00,74.75,74.79,74.69,74.73,26778.0,61.5484,61.5814,61.499,61.532,26778.0
2021-09-22 12:15:00,74.7,74.7,74.55,74.67,19500.0,61.5073,61.5073,61.3837,61.4826,19500.0
2021-09-22 12:20:00,74.64,74.77,74.58,74.71,23886.0,61.4579,61.5649,61.4084,61.5155,23886.0
2021-09-22 12:25:00,74.67,74.8,74.67,74.78,18090.0,61.4826,61.5896,61.4826,61.5731,18090.0
2021-09-22 12:30:00,74.78,74.9,74.73,74.88,26173.0,61.5731,61.6719,61.532,61.6555,26173.0
2021-09-22 12:35:00,74.86,75.06,74.86,75.05,41834.0,61.639,61.8037,61.639,61.7954,41834.0
2021-09-22 12:40:00,75.03,75.04,74.9,74.99,25465.0,61.779,61.7872,61.6719,61.746,25465.0
2021-09-22 12:45:00,75.02,75.09,75.0,75.04,22093.0,61.7707,61.8284,61.7543,61.7872,22093.0
2021-09-22 12:50:00,75.02,75.1,74.78,74.89,127994.0,61.7707,61.8366,61.5731,61.6637,127994.0
2021-09-22 12:55:00,74.88,74.91,74.8,74.84,20670.0,61.6555,61.6802,61.5896,61.6225,20670.0
2021-09-22 13:00:00,74.84,74.9,74.66,74.69,21997.0,61.6225,61.6719,61.4743,61.499,21997.0
2021-09-22 13:05:00,74.71,74.77,74.7,74.76,24959.0,61.5155,61.5649,61.5073,61.5567,24959.0
2021-09-22 13:10:00,74.77,74.81,74.72,74.73,15526.0,61.5649,61.5978,61.5237,61.532,15526.0
2021-09-22 13:15:00,74.73,74.78,74.68,74.69,22900.0,61.532,61.5731,61.4908,61.499,22900.0
2021-09-22 13:20:00,74.68,74.69,74.62,74.67,12926.0,61.4908,61.499,61.4414,61.4826,12926.0
2021-09-22 13:25:00,74.66,74.84,74.66,74.78,16925.0,61.4743,61.6225,61.4743,61.5731,16925.0
2021-09-22 13:30:00,74.76,74.88,74.76,74.88,6958.0,61.5567,61.6555,61.5567,61.6555,6958.0
2021-09-22 13:35:00,74.84,74.86,74.7,74.8,24752.0,61.6225,61.639,61.5073,61.5896,24752.0
2021-09-22 13:40:00,74.8,74.84,74.67,74.67,18408.0,61.5896,61.6225,61.4826,61.4826,18408.0
2021-09-22 13:45:00,74.66,74.67,74.56,74.58,13539.0,61.4743,61.4826,61.392,61.4084,13539.0
2021-09-22 13:50:00,74.58,74.58,74.45,74.48,37252.0,61.4084,61.4084,61.3014,61.3261,37252.0
2021-09-22 13:55:00,74.48,74.56,74.39,74.45,39066.0,61.3261,61.392,61.252,61.3014,39066.0
2021-09-22 14:00:00,74.45,74.97,74.3,74.95,44875.0,61.3014,61.7296,61.1779,61.7131,44875.0
2021-09-22 14:05:00,74.94,74.98,74.8,74.91,32231.0,61.7049,61.7378,61.5896,61.6802,32231.0
2021-09-22 14:10:00,74.93,75.17,74.9,75.16,25347.0,61.6966,61.8943,61.6719,61.886,25347.0
2021-09-22 14:15:00,75.18,75.24,75.01,75.01,36462.0,61.9025,61.9519,61.7625,61.7625,36462.0
2021-09-22 14:20:00,75.0,75.03,74.77,74.91,61874.0,61.7543,61.779,61.5649,61.6802,61874.0
2021-09-22 14:25:00,74.91,75.3,74.91,75.26,26695.0,61.6802,62.0013,61.6802,61.9684,26695.0
2021-09-22 14:30:00,75.26,75.31,75.15,75.25,24534.0,61.9684,62.0095,61.8778,61.9601,24534.0
2021-09-22 14:35:00,75.23,75.33,74.98,75.0,32100.0,61.9437,62.026,61.7378,61.7543,32100.0
2021-09-22 14:40:00,74.95,74.95,74.75,74.83,52144.0,61.7131,61.7131,61.5484,61.6143,52144.0
2021-09-22 14:45:00,74.81,74.81,74.41,74.46,46543.0,61.5978,61.5978,61.2685,61.3096,46543.0
2021-09-22 14:50:00,74.4,74.7,74.18,74.63,40596.0,61.2602,61.5073,61.0791,61.4496,40596.0
2021-09-22 14:55:00,74.7,74.79,74.59,74.74,24628.0,61.5073,61.5814,61.4167,61.5402,24628.0
2021-09-22 15:00:00,74.73,74.85,74.6,74.77,19312.0,61.532,61.6308,61.4249,61.5649,19312.0
2021-09-22 15:05:00,74.78,74.89,74.62,74.87,20660.0,61.5731,61.6637,61.4414,61.6472,20660.0
2021-09-22 15:10:00,74.85,75.08,74.79,75.07,29848.0,61.6308,61.8201,61.5814,61.8119,29848.0
2021-09-22 15:15:00,75.08,75.21,75.07,75.2,28480.0,61.8201,61.9272,61.8119,61.919,28480.0
2021-09-22 15:20:00,75.22,75.3,75.16,75.19,27188.0,61.9354,62.0013,61.886,61.9107,27188.0
2021-09-22 15:25:00,75.22,75.22,75.0,75.09,27862.0,61.9354,61.9354,61.7543,61.8284,27862.0
2021-09-22 15:30:00,75.08,75.24,75.0,75.1,47084.0,61.8201,61.9519,61.7543,61.8366,47084.0
2021-09-22 15:35:00,75.09,75.25,75.04,75.2,40302.0,61.8284,61.9601,61.7872,61.919,40302.0
2021-09-22 15:40:00,75.19,75.19,74.85,74.9,61031.0,61.9107,61.9107,61.6308,61.6719,61031.0
2021-09-22 15:45:00,74.92,75.11,74.86,74.94,82851.0,61.6884,61.8448,61.639,61.7049,82851.0
2021-09-22 15:50:00,74.92,74.94,74.73,74.74,74728.0,61.6884,61.7049,61.532,61.5402,74728.0
2021-09-22 15:55:00,74.72,74.72,74.54,74.6,162762.0,61.5237,61.5237,61.3755,61.4249,162762.0
2021-09-23 09:30:00,74.92,75.05,74.48,75.01,57617.0,61.6884,61.7954,61.3261,61.7625,57617.0
2021-09-23 09:35:00,75.03,75.44,75.03,75.2,24614.0,61.779,62.1166,61.779,61.919,24614.0
2021-09-23 09:40:00,75.22,75.5,75.03,75.4,24102.0,61.9354,62.166,61.779,62.0836,24102.0
2021-09-23 09:45:00,75.36,75.56,75.34,75.38,53101.0,62.0507,62.2154,62.0342,62.0672,53101.0
2021-09-23 09:50:00,75.34,75.42,75.09,75.12,20030.0,62.0342,62.1001,61.8284,61.8531,20030.0
2021-09-23 09:55:00,75.16,75.34,75.15,75.33,21716.0,61.886,62.0342,61.8778,62.026,21716.0
2021-09-23 10:00:00,75.36,75.73,75.32,75.71,32900.0,62.0507,62.3553,62.0178,62.3389,32900.0
2021-09-23 10:05:00,75.69,75.71,75.46,75.53,30100.0,62.3224,62.3389,62.133,62.1907,30100.0
2021-09-23 10:10:00,75.55,75.7,75.48,75.59,23355.0,62.2071,62.3306,62.1495,62.2401,23355.0
2021-09-23 10:15:00,75.58,75.64,75.41,75.52,26278.0,62.2318,62.2812,62.0919,62.1824,26278.0
2021-09-23 10:20:00,75.49,75.74,75.47,75.7,32507.0,62.1577,62.3636,62.1413,62.3306,32507.0
2021-09-23 10:25:00,75.72,75.8,75.61,75.68,30645.0,62.3471,62.413,62.2565,62.3142,30645.0
2021-09-23 10:30:00,75.69,75.85,75.68,75.85,23514.0,62.3224,62.4542,62.3142,62.4542,23514.0
2021-09-23 10:35:00,75.82,75.9,75.74,75.85,14501.0,62.4295,62.4953,62.3636,62.4542,14501.0
2021-09-23 10:40:00,75.87,75.95,75.82,75.85,69790.0,62.4706,62.5365,62.4295,62.4542,69790.0
2021-09-23 10:45:00,75.8,75.91,75.71,75.87,26430.0,62.413,62.5036,62.3389,62.4706,26430.0
2021-09-23 10:50:00,75.86,75.92,75.71,75.85,23212.0,62.4624,62.5118,62.3389,62.4542,23212.0
2021-09-23 10:55:00,75.86,75.87,75.62,75.72,34544.0,62.4624,62.4706,62.2648,62.3471,34544.0
2021-09-23 11:00:00,75.73,75.88,75.68,75.83,27093.0,62.3553,62.4789,62.3142,62.4377,27093.0
2021-09-23 11:05:00,75.82,75.94,75.8,75.88,29230.0,62.4295,62.5283,62.413,62.4789,29230.0
2021-09-23 11:10:00,75.88,75.94,75.81,75.83,20384.0,62.4789,62.5283,62.4212,62.4377,20384.0
2021-09-23 11:15:00,75.83,76.06,75.81,76.03,24776.0,62.4377,62.6271,62.4212,62.6024,24776.0
2021-09-23 11:20:00,76.04,76.14,76.02,76.06,16181.0,62.6106,62.6929,62.5941,62.6271,16181.0
2021-09-23 11:25:00,76.07,76.26,76.06,76.18,18933.0,62.6353,62.7917,62.6271,62.7259,18933.0
2021-09-23 11:30:00,76.17,76.2,75.92,75.93,59117.0,62.7176,62.7423,62.5118,62.52,59117.0
2021-09-23 11:35:00,75.92,76.07,75.9,76.04,46798.0,62.5118,62.6353,62.4953,62.6106,46798.0
2021-09-23 11:40:00,76.05,76.11,75.94,76.09,18012.0,62.6188,62.6682,62.5283,62.6518,18012.0
2021-09-23 11:45:00,76.09,76.28,76.06,76.28,17800.0,62.6518,62.8082,62.6271,62.8082,17800.0
2021-09-23 11:50:00,76.27,76.27,76.1,76.13,17853.0,62.8,62.8,62.66,62.6847,17853.0
2021-09-23 11:55:00,76.12,76.12,75.93,76.04,21626.0,62.6765,62.6765,62.52,62.6106,21626.0
2021-09-23 12:00:00,76.03,76.17,75.99,76.17,17520.0,62.6024,62.7176,62.5694,62.7176,17520.0
2021-09-23 12:05:00,76.17,76.31,76.16,76.3,22494.0,62.7176,62.8329,62.7094,62.8247,22494.0
2021-09-23 12:10:00,76.31,76.47,76.3,76.36,51124.0,62.8329,62.9647,62.8247,62.8741,51124.0
2021-09-23 12:15:00,76.35,76.44,76.33,76.43,52765.0,62.8659,62.94,62.8494,62.9317,52765.0
2021-09-23 12:20:00,76.45,76.53,76.43,76.47,21408.0,62.9482,63.0141,62.9317,62.9647,21408.0
2021-09-23 12:25:00,76.46,76.6,76.38,76.52,29841.0,62.9564,63.0717,62.8906,63.0058,29841.0
2021-09-23 12:30:00,76.51,76.51,76.39,76.45,21050.0,62.9976,62.9976,62.8988,62.9482,21050.0
2021-09-23 12:35:00,76.44,76.49,76.41,76.44,16744.0,62.94,62.9811,62.9153,62.94,16744.0
2021-09-23 12:40:00,76.45,76.5,76.43,76.49,21422.0,62.9482,62.9894,62.9317,62.9811,21422.0
2021-09-23 12:45:00,76.49,76.5,76.28,76.39,26303.0,62.9811,62.9894,62.8082,62.8988,26303.0
2021-09-23 12:50:00,76.39,76.6,76.38,76.58,30544.0,62.8988,63.0717,62.8906,63.0552,30544.0
2021-09-23 12:55:00,76.58,76.59,76.44,76.51,42686.0,63.0552,63.0635,62.94,62.9976,42686.0
2021-09-23 13:00:00,76.52,76.67,76.49,76.64,35981.0,63.0058,63.1293,62.9811,63.1046,35981.0
2021-09-23 13:05:00,76.64,76.68,76.58,76.65,22780.0,63.1046,63.1376,63.0552,63.1129,22780.0
2021-09-23 13:10:00,76.65,76.79,76.59,76.75,44419.0,63.1129,63.2281,63.0635,63.1952,44419.0
2021-09-23 13:15:00,76.74,76.8,76.66,76.71,39893.0,63.187,63.2364,63.1211,63.1623,39893.0
2021-09-23 13:20:00,76.7,76.7,76.56,76.7,28389.0,63.154,63.154,63.0388,63.154,28389.0
2021-09-23 13:25:00,76.71,76.76,76.68,76.76,17729.0,63.1623,63.2034,63.1376,63.2034,17729.0
2021-09-23 13:30:00,76.75,76.75,76.67,76.68,24726.0,63.1952,63.1952,63.1293,63.1376,24726.0
2021-09-23 13:35:00,76.68,76.69,76.56,76.62,20451.0,63.1376,63.1458,63.0388,63.0882,20451.0
2021-09-23 13:40:00,76.61,76.73,76.61,76.68,20234.0,63.0799,63.1787,63.0799,63.1376,20234.0
2021-09-23 13:45:00,76.7,76.75,76.63,76.75,18851.0,63.154,63.1952,63.0964,63.1952,18851.0
2021-09-23 13:50:00,76.75,76.87,76.73,76.83,40134.0,63.1952,63.294,63.1787,63.2611,40134.0
2021-09-23 13:55:00,76.82,76.98,76.79,76.98,55504.0,63.2528,63.3846,63.2281,63.3846,55504.0
2021-09-23 14:00:00,76.97,76.98,76.82,76.83,31632.0,63.3764,63.3846,63.2528,63.2611,31632.0
2021-09-23 14:05:00,76.83,76.9,76.64,76.64,21249.0,63.2611,63.3187,63.1046,63.1046,21249.0
2021-09-23 14:10:00,76.64,76.72,76.58,76.7,22294.0,63.1046,63.1705,63.0552,63.154,22294.0
2021-09-23 14:15:00,76.71,76.77,76.67,76.76,31519.0,63.1623,63.2117,63.1293,63.2034,31519.0
2021-09-23 14:20:00,76.75,76.9,76.73,76.9,21774.0,63.1952,63.3187,63.1787,63.3187,21774.0
2021-09-23 14:25:00,76.9,76.96,76.87,76.94,18117.0,63.3187,63.3681,63.294,63.3517,18117.0
2021-09-23 14:30:00,76.94,77.05,76.94,77.0,41885.0,63.3517,63.4422,63.3517,63.4011,41885.0
2021-09-23 14:35:00,77.0,77.05,76.81,76.83,64156.0,63.4011,63.4422,63.2446,63.2611,64156.0
2021-09-23 14:40:00,76.81,76.82,76.59,76.66,19543.0,63.2446,63.2528,63.0635,63.1211,19543.0
2021-09-23 14:45:00,76.68,76.74,76.62,76.68,15072.0,63.1376,63.187,63.0882,63.1376,15072.0
2021-09-23 14:50:00,76.68,76.76,76.64,76.69,19823.0,63.1376,63.2034,63.1046,63.1458,19823.0
2021-09-23 14:55:00,76.69,76.72,76.6,76.61,22646.0,63.1458,63.1705,63.0717,63.0799,22646.0
2021-09-23 15:00:00,76.62,76.71,76.59,76.68,18542.0,63.0882,63.1623,63.0635,63.1376,18542.0
2021-09-23 15:05:00,76.68,76.69,76.56,76.59,34993.0,63.1376,63.1458,63.0388,63.0635,34993.0
2021-09-23 15:10:00,76.59,76.64,76.56,76.63,27234.0,63.0635,63.1046,63.0388,63.0964,27234.0
2021-09-23 15:15:00,76.63,76.84,76.63,76.78,18603.0,63.0964,63.2693,63.0964,63.2199,18603.0
2021-09-23 15:20:00,76.78,76.78,76.66,76.77,22047.0,63.2199,63.2199,63.1211,63.2117,22047.0
2021-09-23 15:25:00,76.76,76.8,76.7,76.73,23293.0,63.2034,63.2364,63.154,63.1787,23293.0
2021-09-23 15:30:00,76.73,76.86,76.69,76.86,22559.0,63.1787,63.2858,63.1458,63.2858,22559.0
2021-09-23 15:35:00,76.85,76.95,76.84,76.91,38542.0,63.2775,63.3599,63.2693,63.3269,38542.0
2021-09-23 15:40:00,76.91,77.02,76.84,76.91,39487.0,63.3269,63.4175,63.2693,63.3269,39487.0
2021-09-23 15:45:00,76.92,76.97,76.86,76.91,49431.0,63.3352,63.3764,63.2858,63.3269,49431.0
2021-09-23 15:50:00,76.91,76.93,76.73,76.76,69834.0,63.3269,63.3434,63.1787,63.2034,69834.0
2021-09-23 15:55:00,76.76,76.91,76.71,76.85,230989.0,63.2034,63.3269,63.1623,63.2775,230989.0
2021-09-24 09:30:00,76.29,77.16,76.02,77.16,75265.0,62.8164,63.5328,62.5941,63.5328,75265.0
2021-09-24 09:35:00,77.0,77.11,76.59,76.88,25001.0,63.4011,63.4916,63.0635,63.3022,25001.0
2021-09-24 09:40:00,76.92,77.39,76.92,77.35,50832.0,63.3352,63.7222,63.3352,63.6892,50832.0
2021-09-24 09:45:00,77.29,77.35,76.75,76.85,65488.0,63.6398,63.6892,63.1952,63.2775,65488.0
2021-09-24 09:50:00,76.81,77.35,76.81,77.33,65028.0,63.2446,63.6892,63.2446,63.6728,65028.0
2021-09-24 09:55:00,77.31,77.94,77.31,77.85,31611.0,63.6563,64.175,63.6563,64.1009,31611.0
2021-09-24 10:00:00,77.86,77.9,77.48,77.61,57099.0,64.1092,64.1421,63.7963,63.9033,57099.0
2021-09-24 10:05:00,77.61,77.77,77.45,77.77,62741.0,63.9033,64.0351,63.7716,64.0351,62741.0
2021-09-24 10:10:00,77.76,77.88,77.6,77.6,19798.0,64.0268,64.1256,63.8951,63.8951,19798.0
2021-09-24 10:15:00,77.63,77.97,77.6,77.92,28648.0,63.9198,64.1997,63.8951,64.1586,28648.0
2021-09-24 10:20:00,77.93,78.08,77.85,78.08,42037.0,64.1668,64.2903,64.1009,64.2903,42037.0
2021-09-24 10:25:00,78.11,78.28,78.1,78.17,29247.0,64.315,64.455,64.3068,64.3644,29247.0
2021-09-24 10:30:00,78.18,78.22,78.06,78.08,99925.0,64.3727,64.4056,64.2738,64.2903,99925.0
2021-09-24 10:35:00,78.06,78.36,78.06,78.26,42432.0,64.2738,64.5209,64.2738,64.4385,42432.0
2021-09-24 10:40:00,78.28,78.64,78.28,78.61,69365.0,64.455,64.7514,64.455,64.7267,69365.0
2021-09-24 10:45:00,78.63,78.66,78.17,78.58,40948.0,64.7432,64.7679,64.3644,64.702,40948.0
2021-09-24 10:50:00,78.58,78.64,78.31,78.31,36330.0,64.702,64.7514,64.4797,64.4797,36330.0
2021-09-24 10:55:00,78.3,78.5,78.28,78.49,29930.0,64.4715,64.6361,64.455,64.6279,29930.0
2021-09-24 11:00:00,78.48,78.52,78.26,78.39,52305.0,64.6197,64.6526,64.4385,64.5456,52305.0
2021-09-24 11:05:00,78.35,78.35,78.19,78.34,51855.0,64.5126,64.5126,64.3809,64.5044,51855.0
2021-09-24 11:10:00,78.33,78.45,78.32,78.33,37759.0,64.4962,64.595,64.4879,64.4962,37759.0
2021-09-24 11:15:00,78.32,78.47,78.22,78.32,75456.0,64.4879,64.6114,64.4056,64.4879,75456.0
2021-09-24 11:20:00,78.32,78.38,78.2,78.28,38620.0,64.4879,64.5373,64.3891,64.455,38620.0
2021-09-24 11:25:00,78.26,78.26,78.02,78.05,34761.0,64.4385,64.4385,64.2409,64.2656,34761.0
2021-09-24 11:30:00,78.05,78.18,77.98,78.13,40802.0,64.2656,64.3727,64.208,64.3315,40802.0
2021-09-24 11:35:00,78.1,78.14,78.0,78.09,68297.0,64.3068,64.3397,64.2244,64.2985,68297.0
2021-09-24 11:40:00,78.09,78.23,78.06,78.16,130713.0,64.2985,64.4138,64.2738,64.3562,130713.0
2021-09-24 11:45:00,78.15,78.36,78.14,78.33,117640.0,64.348,64.5209,64.3397,64.4962,117640.0
2021-09-24 11:50:00,78.32,78.63,78.3,78.6,96401.0,64.4879,64.7432,64.4715,64.7185,96401.0
2021-09-24 11:55:00,78.59,78.77,78.55,78.69,55797.0,64.7102,64.8585,64.6773,64.7926,55797.0
2021-09-24 12:00:00,78.67,78.82,78.63,78.77,33797.0,64.7761,64.8996,64.7432,64.8585,33797.0
2021-09-24 12:05:00,78.78,78.86,78.72,78.78,19442.0,64.8667,64.9326,64.8173,64.8667,19442.0
2021-09-24 12:10:00,78.78,78.81,78.69,78.71,21335.0,64.8667,64.8914,64.7926,64.8091,21335.0
2021-09-24 12:15:00,78.72,78.77,78.7,78.73,18668.0,64.8173,64.8585,64.8008,64.8255,18668.0
2021-09-24 12:20:00,78.74,78.75,78.62,78.62,18587.0,64.8338,64.842,64.7349,64.7349,18587.0
2021-09-24 12:25:00,78.61,78.66,78.56,78.59,22739.0,64.7267,64.7679,64.6855,64.7102,22739.0
2021-09-24 12:30:00,78.59,78.62,78.51,78.52,9979.0,64.7102,64.7349,64.6444,64.6526,9979.0
2021-09-24 12:35:00,78.53,78.7,78.53,78.6,24954.0,64.6608,64.8008,64.6608,64.7185,24954.0
2021-09-24 12:40:00,78.6,78.69,78.6,78.64,11317.0,64.7185,64.7926,64.7185,64.7514,11317.0
2021-09-24 12:45:00,78.64,78.75,78.63,78.69,16030.0,64.7514,64.842,64.7432,64.7926,16030.0
2021-09-24 12:50:00,78.69,78.75,78.66,78.72,17117.0,64.7926,64.842,64.7679,64.8173,17117.0
2021-09-24 12:55:00,78.73,78.75,78.62,78.62,17416.0,64.8255,64.842,64.7349,64.7349,17416.0
2021-09-24 13:00:00,78.63,78.73,78.6,78.72,16602.0,64.7432,64.8255,64.7185,64.8173,16602.0
2021-09-24 13:05:00,78.71,78.83,78.65,78.65,22882.0,64.8091,64.9079,64.7596,64.7596,22882.0
2021-09-24 13:10:00,78.65,78.7,78.55,78.55,19823.0,64.7596,64.8008,64.6773,64.6773,19823.0
2021-09-24 13:15:00,78.55,78.69,78.5,78.68,16258.0,64.6773,64.7926,64.6361,64.7844,16258.0
2021-09-24 13:20:00,78.68,78.74,78.6,78.72,25981.0,64.7844,64.8338,64.7185,64.8173,25981.0
2021-09-24 13:25:00,78.73,78.75,78.67,78.72,19690.0,64.8255,64.842,64.7761,64.8173,19690.0
2021-09-24 13:30:00,78.73,78.74,78.61,78.65,25446.0,64.8255,64.8338,64.7267,64.7596,25446.0
2021-09-24 13:35:00,78.65,78.67,78.55,78.6,38769.0,64.7596,64.7761,64.6773,64.7185,38769.0
2021-09-24 13:40:00,78.58,78.63,78.54,78.58,17822.0,64.702,64.7432,64.6691,64.702,17822.0
2021-09-24 13:45:00,78.56,78.62,78.54,78.57,25468.0,64.6855,64.7349,64.6691,64.6938,25468.0
2021-09-24 13:50:00,78.57,78.61,78.41,78.44,30437.0,64.6938,64.7267,64.562,64.5867,30437.0
2021-09-24 13:55:00,78.42,78.47,78.37,78.41,41725.0,64.5703,64.6114,64.5291,64.562,41725.0
2021-09-24 14:00:00,78.42,78.54,78.39,78.54,46571.0,64.5703,64.6691,64.5456,64.6691,46571.0
2021-09-24 14:05:00,78.53,78.65,78.49,78.56,43460.0,64.6608,64.7596,64.6279,64.6855,43460.0
2021-09-24 14:10:00,78.56,78.62,78.49,78.62,27978.0,64.6855,64.7349,64.6279,64.7349,27978.0
2021-09-24 14:15:00,78.61,78.68,78.59,78.63,48938.0,64.7267,64.7844,64.7102,64.7432,48938.0
2021-09-24 14:20:00,78.64,78.69,78.61,78.65,19730.0,64.7514,64.7926,64.7267,64.7596,19730.0
2021-09-24 14:25:00,78.66,78.74,78.63,78.67,26271.0,64.7679,64.8338,64.7432,64.7761,26271.0
2021-09-24 14:30:00,78.67,78.74,78.6,78.65,14454.0,64.7761,64.8338,64.7185,64.7596,14454.0
2021-09-24 14:35:00,78.64,78.66,78.58,78.65,27849.0,64.7514,64.7679,64.702,64.7596,27849.0
2021-09-24 14:40:00,78.66,78.66,78.55,78.55,12207.0,64.7679,64.7679,64.6773,64.6773,12207.0
2021-09-24 14:45:00,78.54,78.6,78.5,78.52,20854.0,64.6691,64.7185,64.6361,64.6526,20854.0
2021-09-24 14:50:00,78.51,78.63,78.47,78.63,16617.0,64.6444,64.7432,64.6114,64.7432,16617.0
2021-09-24 14:55:00,78.66,78.73,78.62,78.73,33039.0,64.7679,64.8255,64.7349,64.8255,33039.0
2021-09-24 15:00:00,78.73,78.76,78.65,78.67,27122.0,64.8255,64.8502,64.7596,64.7761,27122.0
2021-09-24 15:05:00,78.68,78.68,78.56,78.63,32138.0,64.7844,64.7844,64.6855,64.7432,32138.0
2021-09-24 15:10:00,78.63,78.71,78.62,78.7,34107.0,64.7432,64.8091,64.7349,64.8008,34107.0
2021-09-24 15:15:00,78.7,78.84,78.7,78.7,35474.0,64.8008,64.9161,64.8008,64.8008,35474.0
2021-09-24 15:20:00,78.66,78.87,78.66,78.8,35239.0,64.7679,64.9408,64.7679,64.8832,35239.0
2021-09-24 15:25:00,78.82,78.82,78.65,78.75,25350.0,64.8996,64.8996,64.7596,64.842,25350.0
2021-09-24 15:30:00,78.75,78.86,78.75,78.84,42434.0,64.842,64.9326,64.842,64.9161,42434.0
2021-09-24 15:35:00,78.81,78.82,78.62,78.64,36483.0,64.8914,64.8996,64.7349,64.7514,36483.0
2021-09-24 15:40:00,78.63,78.63,78.52,78.59,45699.0,64.7432,64.7432,64.6526,64.7102,45699.0
2021-09-24 15:45:00,78.58,78.72,78.55,78.58,67326.0,64.702,64.8173,64.6773,64.702,67326.0
2021-09-24 15:50:00,78.57,78.57,78.32,78.33,115600.0,64.6938,64.6938,64.4879,64.4962,115600.0
2021-09-24 15:55:00,78.32,78.35,78.08,78.1,261874.0,64.4879,64.5126,64.2903,64.3068,261874.0
2021-09-27 09:30:00,80.45,81.39,80.34,81.11,248971.0,66.2418,67.0157,66.1512,66.7852,248971.0
2021-09-27 09:35:00,81.09,81.39,80.79,81.3,33740.0,66.7687,67.0157,66.5217,66.9416,33740.0
2021-09-27 09:40:00,81.37,81.83,81.36,81.67,129200.0,66.9993,67.378,66.991,67.2463,129200.0
2021-09-27 09:45:00,81.68,82.3,81.58,82.3,109552.0,67.2545,67.765,67.1722,67.765,109552.0
2021-09-27 09:50:00,82.31,82.41,81.95,82.06,52652.0,67.7733,67.8556,67.4768,67.5674,52652.0
2021-09-27 09:55:00,82.09,82.31,81.93,82.15,41364.0,67.5921,67.7733,67.4604,67.6415,41364.0
2021-09-27 10:00:00,82.13,82.19,81.61,81.68,61970.0,67.625,67.6745,67.1969,67.2545,61970.0
2021-09-27 10:05:00,81.7,81.86,81.43,81.47,63153.0,67.271,67.4027,67.0487,67.0816,63153.0
2021-09-27 10:10:00,81.48,81.54,80.97,81.54,178923.0,67.0898,67.1392,66.6699,67.1392,178923.0
2021-09-27 10:15:00,81.56,81.78,81.37,81.43,29825.0,67.1557,67.3369,66.9993,67.0487,29825.0
2021-09-27 10:20:00,81.39,81.65,81.37,81.59,33729.0,67.0157,67.2298,66.9993,67.1804,33729.0
2021-09-27 10:25:00,81.56,81.8,81.4,81.71,37383.0,67.1557,67.3533,67.024,67.2792,37383.0
2021-09-27 10:30:00,81.74,81.81,81.49,81.57,28399.0,67.3039,67.3616,67.0981,67.1639,28399.0
2021-09-27 10:35:00,81.55,81.67,81.04,81.09,25849.0,67.1475,67.2463,66.7276,66.7687,25849.0
2021-09-27 10:40:00,81.08,81.23,81.03,81.14,32897.0,66.7605,66.884,66.7193,66.8099,32897.0
2021-09-27 10:45:00,81.16,81.34,81.16,81.29,11704.0,66.8264,66.9746,66.8264,66.9334,11704.0
2021-09-27 10:50:00,81.3,81.37,81.22,81.24,30107.0,66.9416,66.9993,66.8758,66.8922,30107.0
2021-09-27 10:55:00,81.17,81.25,80.79,80.91,56784.0,66.8346,66.9005,66.5217,66.6205,56784.0
2021-09-27 11:00:00,80.93,80.97,80.85,80.96,77473.0,66.637,66.6699,66.5711,66.6617,77473.0
2021-09-27 11:05:00,80.95,81.03,80.77,80.99,27068.0,66.6534,66.7193,66.5052,66.6864,27068.0
2021-09-27 11:10:00,80.98,81.02,80.86,80.91,44569.0,66.6781,66.7111,66.5793,66.6205,44569.0
2021-09-27 11:15:00,80.91,81.18,80.89,81.14,33105.0,66.6205,66.8428,66.604,66.8099,33105.0
2021-09-27 11:20:00,81.14,81.19,81.09,81.13,34200.0,66.8099,66.8511,66.7687,66.8017,34200.0
2021-09-27 11:25:00,81.12,81.16,80.9,80.95,23854.0,66.7934,66.8264,66.6123,66.6534,23854.0
2021-09-27 11:30:00,80.93,81.06,80.9,80.91,32234.0,66.637,66.744,66.6123,66.6205,32234.0
2021-09-27 11:35:00,80.9,80.92,80.69,80.84,32304.0,66.6123,66.6287,66.4394,66.5629,32304.0
2021-09-27 11:40:00,80.85,80.91,80.71,80.76,18984.0,66.5711,66.6205,66.4558,66.497,18984.0
2021-09-27 11:45:00,80.76,80.81,80.63,80.74,19056.0,66.497,66.5382,66.39,66.4805,19056.0
2021-09-27 11:50:00,80.75,80.82,80.68,80.71,19784.0,66.4888,66.5464,66.4311,66.4558,19784.0
2021-09-27 11:55:00,80.68,80.69,80.48,80.51,21861.0,66.4311,66.4394,66.2665,66.2912,21861.0
2021-09-27 12:00:00,80.52,80.55,80.28,80.42,29213.0,66.2994,66.3241,66.1018,66.217,29213.0
2021-09-27 12:05:00,80.37,80.61,80.35,80.59,40285.0,66.1759,66.3735,66.1594,66.357,40285.0
2021-09-27 12:10:00,80.6,80.65,80.54,80.62,34074.0,66.3653,66.4064,66.3159,66.3817,34074.0
2021-09-27 12:15:00,80.66,80.95,80.63,80.83,38014.0,66.4147,66.6534,66.39,66.5546,38014.0
2021-09-27 12:20:00,80.81,80.99,80.79,80.98,37739.0,66.5382,66.6864,66.5217,66.6781,37739.0
2021-09-27 12:25:00,80.99,81.22,80.93,81.15,24504.0,66.6864,66.8758,66.637,66.8181,24504.0
2021-09-27 12:30:00,81.14,81.24,81.11,81.21,38751.0,66.8099,66.8922,66.7852,66.8675,38751.0
2021-09-27 12:35:00,81.19,81.31,81.13,81.19,37000.0,66.8511,66.9499,66.8017,66.8511,37000.0
2021-09-27 12:40:00,81.16,81.21,81.04,81.2,20724.0,66.8264,66.8675,66.7276,66.8593,20724.0
2021-09-27 12:45:00,81.16,81.19,81.07,81.15,21956.0,66.8264,66.8511,66.7523,66.8181,21956.0
2021-09-27 12:50:00,81.13,81.26,81.12,81.26,20218.0,66.8017,66.9087,66.7934,66.9087,20218.0
2021-09-27 12:55:00,81.26,81.35,81.11,81.15,42011.0,66.9087,66.9828,66.7852,66.8181,42011.0
2021-09-27 13:00:00,81.14,81.3,81.14,81.27,23923.0,66.8099,66.9416,66.8099,66.9169,23923.0
2021-09-27 13:05:00,81.21,81.22,81.09,81.11,27546.0,66.8675,66.8758,66.7687,66.7852,27546.0
2021-09-27 13:10:00,81.13,81.33,81.02,81.28,78189.0,66.8017,66.9663,66.7111,66.9252,78189.0
2021-09-27 13:15:00,81.26,81.43,81.26,81.43,19229.0,66.9087,67.0487,66.9087,67.0487,19229.0
2021-09-27 13:20:00,81.42,81.45,81.29,81.4,16416.0,67.0404,67.0651,66.9334,67.024,16416.0
2021-09-27 13:25:00,81.39,81.42,81.35,81.4,18943.0,67.0157,67.0404,66.9828,67.024,18943.0
2021-09-27 13:30:00,81.37,81.37,81.2,81.21,14255.0,66.9993,66.9993,66.8593,66.8675,14255.0
2021-09-27 13:35:00,81.22,81.3,81.16,81.19,16191.0,66.8758,66.9416,66.8264,66.8511,16191.0
2021-09-27 13:40:00,81.18,81.35,81.16,81.33,31674.0,66.8428,66.9828,66.8264,66.9663,31674.0
2021-09-27 13:45:00,81.35,81.43,81.26,81.43,22133.0,66.9828,67.0487,66.9087,67.0487,22133.0
2021-09-27 13:50:00,81.45,81.52,81.44,81.52,13709.0,67.0651,67.1228,67.0569,67.1228,13709.0
2021-09-27 13:55:00,81.53,81.53,81.4,81.49,13594.0,67.131,67.131,67.024,67.0981,13594.0
2021-09-27 14:00:00,81.49,81.52,81.42,81.44,10412.0,67.0981,67.1228,67.0404,67.0569,10412.0
2021-09-27 14:05:00,81.45,81.53,81.4,81.48,24612.0,67.0651,67.131,67.024,67.0898,24612.0
2021-09-27 14:10:00,81.47,81.49,81.31,81.35,16031.0,67.0816,67.0981,66.9499,66.9828,16031.0
2021-09-27 14:15:00,81.37,81.38,81.16,81.24,14053.0,66.9993,67.0075,66.8264,66.8922,14053.0
2021-09-27 14:20:00,81.24,81.32,81.21,81.28,26875.0,66.8922,66.9581,66.8675,66.9252,26875.0
2021-09-27 14:25:00,81.28,81.31,81.21,81.29,25162.0,66.9252,66.9499,66.8675,66.9334,25162.0
2021-09-27 14:30:00,81.27,81.3,81.16,81.26,18005.0,66.9169,66.9416,66.8264,66.9087,18005.0
2021-09-27 14:35:00,81.26,81.29,81.21,81.25,20014.0,66.9087,66.9334,66.8675,66.9005,20014.0
2021-09-27 14:40:00,81.26,81.35,81.23,81.3,22200.0,66.9087,66.9828,66.884,66.9416,22200.0
2021-09-27 14:45:00,81.31,81.38,81.23,81.31,34541.0,66.9499,67.0075,66.884,66.9499,34541.0
2021-09-27 14:50:00,81.31,81.39,81.26,81.39,25353.0,66.9499,67.0157,66.9087,67.0157,25353.0
2021-09-27 14:55:00,81.4,81.5,81.36,81.39,16030.0,67.024,67.1063,66.991,67.0157,16030.0
2021-09-27 15:00:00,81.4,81.6,81.36,81.59,19334.0,67.024,67.1886,66.991,67.1804,19334.0
2021-09-27 15:05:00,81.59,81.69,81.55,81.69,23283.0,67.1804,67.2628,67.1475,67.2628,23283.0
2021-09-27 15:10:00,81.7,81.74,81.66,81.72,28785.0,67.271,67.3039,67.2381,67.2875,28785.0
2021-09-27 15:15:00,81.74,81.88,81.68,81.82,25753.0,67.3039,67.4192,67.2545,67.3698,25753.0
2021-09-27 15:20:00,81.84,81.9,81.73,81.79,33683.0,67.3863,67.4357,67.2957,67.3451,33683.0
2021-09-27 15:25:00,81.79,81.8,81.53,81.63,34836.0,67.3451,67.3533,67.131,67.2134,34836.0
2021-09-27 15:30:00,81.63,81.77,81.63,81.73,45242.0,67.2134,67.3286,67.2134,67.2957,45242.0
2021-09-27 15:35:00,81.75,81.94,81.74,81.78,55053.0,67.3122,67.4686,67.3039,67.3369,55053.0
2021-09-27 15:40:00,81.78,81.83,81.68,81.68,70540.0,67.3369,67.378,67.2545,67.2545,70540.0
2021-09-27 15:45:00,81.69,81.74,81.62,81.62,67781.0,67.2628,67.3039,67.2051,67.2051,67781.0
2021-09-27 15:50:00,81.63,81.74,81.59,81.64,132938.0,67.2134,67.3039,67.1804,67.2216,132938.0
2021-09-27 15:55:00,81.62,81.81,81.61,81.81,197955.0,67.2051,67.3616,67.1969,67.3616,197955.0
2021-09-28 09:30:00,82.96,83.35,82.27,82.69,153090.0,68.3085,68.6296,67.7403,68.0861,153090.0
2021-09-28 09:35:00,82.73,83.2,82.39,83.14,52290.0,68.1191,68.5061,67.8391,68.4567,52290.0
2021-09-28 09:40:00,83.15,83.32,83.06,83.17,111309.0,68.4649,68.6049,68.3908,68.4814,111309.0
2021-09-28 09:45:00,83.21,83.46,82.97,83.4,126724.0,68.5143,68.7202,68.3167,68.6708,126724.0
2021-09-28 09:50:00,83.43,83.48,82.65,82.77,107161.0,68.6955,68.7366,68.0532,68.152,107161.0
2021-09-28 09:55:00,82.78,83.03,82.75,82.98,67785.0,68.1603,68.3661,68.1355,68.3249,67785.0
2021-09-28 10:00:00,82.99,83.1,82.11,82.2,130041.0,68.3332,68.4237,67.6086,67.6827,130041.0
2021-09-28 10:05:00,82.17,82.45,81.89,81.97,68039.0,67.658,67.8885,67.4274,67.4933,68039.0
2021-09-28 10:10:00,81.93,82.52,81.91,82.52,35653.0,67.4604,67.9462,67.4439,67.9462,35653.0
2021-09-28 10:15:00,82.52,82.62,82.32,82.37,56644.0,67.9462,68.0285,67.7815,67.8227,56644.0
2021-09-28 10:20:00,82.35,82.37,82.03,82.23,65862.0,67.8062,67.8227,67.5427,67.7074,65862.0
2021-09-28 10:25:00,82.23,82.35,82.01,82.2,32089.0,67.7074,67.8062,67.5262,67.6827,32089.0
2021-09-28 10:30:00,82.2,82.78,82.19,82.54,37215.0,67.6827,68.1603,67.6745,67.9626,37215.0
2021-09-28 10:35:00,82.53,82.8,82.34,82.69,30469.0,67.9544,68.1767,67.798,68.0861,30469.0
2021-09-28 10:40:00,82.67,82.98,82.64,82.97,54814.0,68.0697,68.3249,68.045,68.3167,54814.0
2021-09-28 10:45:00,83.0,83.16,82.89,83.05,46012.0,68.3414,68.4731,68.2508,68.3826,46012.0
2021-09-28 10:50:00,83.04,83.07,82.65,82.75,63351.0,68.3743,68.399,68.0532,68.1355,63351.0
2021-09-28 10:55:00,82.74,82.83,82.63,82.79,35501.0,68.1273,68.2014,68.0367,68.1685,35501.0
2021-09-28 11:00:00,82.83,82.88,82.36,82.42,48115.0,68.2014,68.2426,67.8144,67.8638,48115.0
2021-09-28 11:05:00,82.38,82.6,82.33,82.37,23513.0,67.8309,68.012,67.7897,67.8227,23513.0
2021-09-28 11:10:00,82.36,82.39,81.91,81.97,55772.0,67.8144,67.8391,67.4439,67.4933,55772.0
2021-09-28 11:15:00,81.98,82.37,81.98,82.33,196837.0,67.5015,67.8227,67.5015,67.7897,196837.0
2021-09-28 11:20:00,82.31,82.72,82.26,82.6,31356.0,67.7733,68.1108,67.7321,68.012,31356.0
2021-09-28 11:25:00,82.64,82.66,82.43,82.52,19012.0,68.045,68.0614,67.8721,67.9462,19012.0
2021-09-28 11:30:00,82.5,82.58,82.29,82.5,49683.0,67.9297,67.9956,67.7568,67.9297,49683.0
2021-09-28 11:35:00,82.51,82.55,82.21,82.33,63250.0,67.9379,67.9709,67.6909,67.7897,63250.0
2021-09-28 11:40:00,82.27,82.4,82.03,82.09,34513.0,67.7403,67.8474,67.5427,67.5921,34513.0
2021-09-28 11:45:00,82.09,82.24,82.01,82.05,46302.0,67.5921,67.7156,67.5262,67.5592,46302.0
2021-09-28 11:50:00,82.0,82.12,81.87,82.09,42702.0,67.518,67.6168,67.411,67.5921,42702.0
2021-09-28 11:55:00,82.08,82.16,81.97,82.0,60403.0,67.5839,67.6497,67.4933,67.518,60403.0
2021-09-28 12:00:00,82.0,82.0,81.89,81.93,42335.0,67.518,67.518,67.4274,67.4604,42335.0
2021-09-28 12:05:00,81.93,81.94,81.74,81.9,40187.0,67.4604,67.4686,67.3039,67.4357,40187.0
2021-09-28 12:10:00,81.91,82.31,81.84,82.31,67222.0,67.4439,67.7733,67.3863,67.7733,67222.0
2021-09-28 12:15:00,82.3,82.35,82.18,82.26,38781.0,67.765,67.8062,67.6662,67.7321,38781.0
2021-09-28 12:20:00,82.25,82.32,82.19,82.22,37928.0,67.7239,67.7815,67.6745,67.6992,37928.0
2021-09-28 12:25:00,82.2,82.23,82.06,82.1,23501.0,67.6827,67.7074,67.5674,67.6003,23501.0
2021-09-28 12:30:00,82.09,82.11,81.91,82.03,22675.0,67.5921,67.6086,67.4439,67.5427,22675.0
2021-09-28 12:35:00,82.03,82.1,81.97,81.97,23888.0,67.5427,67.6003,67.4933,67.4933,23888.0
2021-09-28 12:40:00,81.96,81.96,81.81,81.83,24300.0,67.4851,67.4851,67.3616,67.378,24300.0
2021-09-28 12:45:00,81.83,81.84,81.69,81.72,22433.0,67.378,67.3863,67.2628,67.2875,22433.0
2021-09-28 12:50:00,81.72,81.87,81.72,81.81,23820.0,67.2875,67.411,67.2875,67.3616,23820.0
2021-09-28 12:55:00,81.83,81.93,81.59,81.64,19975.0,67.378,67.4604,67.1804,67.2216,19975.0
2021-09-28 13:00:00,81.65,81.73,81.58,81.73,22126.0,67.2298,67.2957,67.1722,67.2957,22126.0
2021-09-28 13:05:00,81.72,81.91,81.63,81.88,30369.0,67.2875,67.4439,67.2134,67.4192,30369.0
2021-09-28 13:10:00,81.84,81.95,81.83,81.94,29423.0,67.3863,67.4768,67.378,67.4686,29423.0
2021-09-28 13:15:00,81.94,82.06,81.85,81.93,35338.0,67.4686,67.5674,67.3945,67.4604,35338.0
2021-09-28 13:20:00,81.93,82.24,81.93,82.24,28123.0,67.4604,67.7156,67.4604,67.7156,28123.0
2021-09-28 13:25:00,82.24,82.37,82.18,82.24,24710.0,67.7156,67.8227,67.6662,67.7156,24710.0
2021-09-28 13:30:00,82.25,82.26,82.02,82.05,20914.0,67.7239,67.7321,67.5345,67.5592,20914.0
2021-09-28 13:35:00,82.06,82.16,81.97,81.97,21271.0,67.5674,67.6497,67.4933,67.4933,21271.0
2021-09-28 13:40:00,82.0,82.12,81.86,81.88,22993.0,67.518,67.6168,67.4027,67.4192,22993.0
2021-09-28 13:45:00,81.9,81.96,81.73,81.8,44746.0,67.4357,67.4851,67.2957,67.3533,44746.0
2021-09-28 13:50:00,81.81,81.81,81.71,81.72,22351.0,67.3616,67.3616,67.2792,67.2875,22351.0
2021-09-28 13:55:00,81.71,81.88,81.64,81.83,40769.0,67.2792,67.4192,67.2216,67.378,40769.0
2021-09-28 14:00:00,81.83,81.92,81.74,81.79,25714.0,67.378,67.4521,67.3039,67.3451,25714.0
2021-09-28 14:05:00,81.79,81.87,81.68,81.83,28711.0,67.3451,67.411,67.2545,67.378,28711.0
2021-09-28 14:10:00,81.83,81.9,81.67,81.87,46123.0,67.378,67.4357,67.2463,67.411,46123.0
2021-09-28 14:15:00,81.89,82.18,81.89,82.18,47280.0,67.4274,67.6662,67.4274,67.6662,47280.0
2021-09-28 14:20:00,82.2,82.33,82.17,82.27,34109.0,67.6827,67.7897,67.658,67.7403,34109.0
2021-09-28 14:25:00,82.25,82.47,82.17,82.47,28842.0,67.7239,67.905,67.658,67.905,28842.0
2021-09-28 14:30:00,82.45,82.47,82.18,82.2,77197.0,67.8885,67.905,67.6662,67.6827,77197.0
2021-09-28 14:35:00,82.21,82.42,82.11,82.35,51459.0,67.6909,67.8638,67.6086,67.8062,51459.0
2021-09-28 14:40:00,82.34,82.52,82.34,82.51,26685.0,67.798,67.9462,67.798,67.9379,26685.0
2021-09-28 14:45:00,82.53,82.66,82.44,82.5,25140.0,67.9544,68.0614,67.8803,67.9297,25140.0
2021-09-28 14:50:00,82.51,82.56,82.32,82.36,20357.0,67.9379,67.9791,67.7815,67.8144,20357.0
2021-09-28 14:55:00,82.34,82.49,82.3,82.37,25293.0,67.798,67.9215,67.765,67.8227,25293.0
2021-09-28 15:00:00,82.36,82.51,82.25,82.36,36150.0,67.8144,67.9379,67.7239,67.8144,36150.0
2021-09-28 15:05:00,82.36,82.51,82.3,82.47,31358.0,67.8144,67.9379,67.765,67.905,31358.0
2021-09-28 15:10:00,82.46,82.51,82.3,82.31,27223.0,67.8968,67.9379,67.765,67.7733,27223.0
2021-09-28 15:15:00,82.33,82.4,82.0,82.0,59721.0,67.7897,67.8474,67.518,67.518,59721.0
2021-09-28 15:20:00,82.01,82.11,81.69,81.7,44539.0,67.5262,67.6086,67.2628,67.271,44539.0
2021-09-28 15:25:00,81.68,81.75,81.57,81.59,49059.0,67.2545,67.3122,67.1639,67.1804,49059.0
2021-09-28 15:30:00,81.58,81.75,81.42,81.46,88504.0,67.1722,67.3122,67.0404,67.0734,88504.0
2021-09-28 15:35:00,81.44,81.59,81.33,81.56,50208.0,67.0569,67.1804,66.9663,67.1557,50208.0
2021-09-28 15:40:00,81.55,81.88,81.51,81.69,59683.0,67.1475,67.4192,67.1145,67.2628,59683.0
2021-09-28 15:45:00,81.69,81.92,81.65,81.66,109918.0,67.2628,67.4521,67.2298,67.2381,109918.0
2021-09-28 15:50:00,81.65,81.67,81.46,81.59,141913.0,67.2298,67.2463,67.0734,67.1804,141913.0
2021-09-28 15:55:00,81.6,81.82,81.59,81.72,270974.0,67.1886,67.3698,67.1804,67.2875,270974.0
2021-09-29 09:30:00,81.71,81.71,80.72,80.85,104392.0,67.2792,67.2792,66.4641,66.5711,104392.0
2021-09-29 09:35:00,80.85,80.91,80.48,80.74,46171.0,66.5711,66.6205,66.2665,66.4805,46171.0
2021-09-29 09:40:00,80.75,81.2,80.75,81.17,30313.0,66.4888,66.8593,66.4888,66.8346,30313.0
2021-09-29 09:45:00,81.14,81.37,80.93,81.37,39504.0,66.8099,66.9993,66.637,66.9993,39504.0
2021-09-29 09:50:00,81.41,81.94,81.39,81.9,67652.0,67.0322,67.4686,67.0157,67.4357,67652.0
2021-09-29 09:55:00,81.87,81.93,81.5,81.86,17600.0,67.411,67.4604,67.1063,67.4027,17600.0
2021-09-29 10:00:00,81.89,81.91,81.53,81.53,18929.0,67.4274,67.4439,67.131,67.131,18929.0
2021-09-29 10:05:00,81.59,81.76,81.45,81.68,39013.0,67.1804,67.3204,67.0651,67.2545,39013.0
2021-09-29 10:10:00,81.66,81.77,81.51,81.71,27290.0,67.2381,67.3286,67.1145,67.2792,27290.0
2021-09-29 10:15:00,81.7,81.86,81.65,81.83,20335.0,67.271,67.4027,67.2298,67.378,20335.0
2021-09-29 10:20:00,81.81,81.92,81.61,81.68,25742.0,67.3616,67.4521,67.1969,67.2545,25742.0
2021-09-29 10:25:00,81.67,81.7,81.5,81.5,20648.0,67.2463,67.271,67.1063,67.1063,20648.0
2021-09-29 10:30:00,81.5,81.5,81.16,81.28,63203.0,67.1063,67.1063,66.8264,66.9252,63203.0
2021-09-29 10:35:00,81.34,81.74,81.29,81.73,15310.0,66.9746,67.3039,66.9334,67.2957,15310.0
2021-09-29 10:40:00,81.82,82.34,81.82,82.32,32855.0,67.3698,67.798,67.3698,67.7815,32855.0
2021-09-29 10:45:00,82.34,82.57,82.25,82.5,67242.0,67.798,67.9873,67.7239,67.9297,67242.0
2021-09-29 10:50:00,82.51,82.69,82.5,82.56,55413.0,67.9379,68.0861,67.9297,67.9791,55413.0
2021-09-29 10:55:00,82.56,82.64,82.38,82.49,48157.0,67.9791,68.045,67.8309,67.9215,48157.0
2021-09-29 11:00:00,82.51,82.59,82.44,82.54,25161.0,67.9379,68.0038,67.8803,67.9626,25161.0
2021-09-29 11:05:00,82.56,82.75,82.5,82.72,42658.0,67.9791,68.1355,67.9297,68.1108,42658.0
2021-09-29 11:10:00,82.68,82.89,82.62,82.8,43716.0,68.0779,68.2508,68.0285,68.1767,43716.0
2021-09-29 11:15:00,82.79,82.84,82.62,82.65,20285.0,68.1685,68.2097,68.0285,68.0532,20285.0
2021-09-29 11:20:00,82.66,82.97,82.66,82.95,36326.0,68.0614,68.3167,68.0614,68.3002,36326.0
2021-09-29 11:25:00,82.98,83.02,82.72,82.96,60613.0,68.3249,68.3579,68.1108,68.3085,60613.0
2021-09-29 11:30:00,82.97,82.97,82.77,82.8,34032.0,68.3167,68.3167,68.152,68.1767,34032.0
2021-09-29 11:35:00,82.75,82.78,82.45,82.55,70783.0,68.1355,68.1603,67.8885,67.9709,70783.0
2021-09-29 11:40:00,82.55,82.63,82.47,82.49,48488.0,67.9709,68.0367,67.905,67.9215,48488.0
2021-09-29 11:45:00,82.51,82.63,82.36,82.45,42111.0,67.9379,68.0367,67.8144,67.8885,42111.0
2021-09-29 11:50:00,82.46,82.57,82.4,82.55,21820.0,67.8968,67.9873,67.8474,67.9709,21820.0
2021-09-29 11:55:00,82.56,82.79,82.5,82.79,9628.0,67.9791,68.1685,67.9297,68.1685,9628.0
2021-09-29 12:00:00,82.82,82.95,82.8,82.92,16336.0,68.1932,68.3002,68.1767,68.2755,16336.0
2021-09-29 12:05:00,82.92,82.95,82.71,82.86,18560.0,68.2755,68.3002,68.1026,68.2261,18560.0
2021-09-29 12:10:00,82.88,82.88,82.75,82.81,42623.0,68.2426,68.2426,68.1355,68.185,42623.0
2021-09-29 12:15:00,82.83,82.9,82.68,82.88,24519.0,68.2014,68.2591,68.0779,68.2426,24519.0
2021-09-29 12:20:00,82.84,82.9,82.5,82.55,133143.0,68.2097,68.2591,67.9297,67.9709,133143.0
2021-09-29 12:25:00,82.55,82.56,82.28,82.49,90796.0,67.9709,67.9791,67.7486,67.9215,90796.0
2021-09-29 12:30:00,82.5,82.61,82.44,82.47,33543.0,67.9297,68.0203,67.8803,67.905,33543.0
2021-09-29 12:35:00,82.49,82.55,82.4,82.55,25186.0,67.9215,67.9709,67.8474,67.9709,25186.0
2021-09-29 12:40:00,82.55,82.71,82.51,82.63,16461.0,67.9709,68.1026,67.9379,68.0367,16461.0
2021-09-29 12:45:00,82.6,82.67,82.54,82.66,15026.0,68.012,68.0697,67.9626,68.0614,15026.0
2021-09-29 12:50:00,82.67,83.04,82.65,82.99,34185.0,68.0697,68.3743,68.0532,68.3332,34185.0
2021-09-29 12:55:00,82.97,82.98,82.76,82.77,19241.0,68.3167,68.3249,68.1438,68.152,19241.0
2021-09-29 13:00:00,82.77,82.81,82.62,82.71,23084.0,68.152,68.185,68.0285,68.1026,23084.0
2021-09-29 13:05:00,82.71,82.77,82.54,82.65,26977.0,68.1026,68.152,67.9626,68.0532,26977.0
2021-09-29 13:10:00,82.64,82.7,82.57,82.66,16307.0,68.045,68.0944,67.9873,68.0614,16307.0
2021-09-29 13:15:00,82.67,82.89,82.66,82.84,56760.0,68.0697,68.2508,68.0614,68.2097,56760.0
2021-09-29 13:20:00,82.85,82.95,82.77,82.87,51029.0,68.2179,68.3002,68.152,68.2344,51029.0
2021-09-29 13:25:00,82.86,82.9,82.72,82.78,23998.0,68.2261,68.2591,68.1108,68.1603,23998.0
2021-09-29 13:30:00,82.77,82.86,82.73,82.81,22059.0,68.152,68.2261,68.1191,68.185,22059.0
2021-09-29 13:35:00,82.83,82.87,82.72,82.82,18733.0,68.2014,68.2344,68.1108,68.1932,18733.0
2021-09-29 13:40:00,82.81,83.01,82.7,82.94,32264.0,68.185,68.3496,68.0944,68.292,32264.0
2021-09-29 13:45:00,82.93,82.93,82.75,82.87,9370.0,68.2838,68.2838,68.1355,68.2344,9370.0
2021-09-29 13:50:00,82.87,83.03,82.86,82.99,14036.0,68.2344,68.3661,68.2261,68.3332,14036.0
2021-09-29 13:55:00,83.01,83.2,83.01,83.17,30824.0,68.3496,68.5061,68.3496,68.4814,30824.0
2021-09-29 14:00:00,83.15,83.2,83.07,83.15,17690.0,68.4649,68.5061,68.399,68.4649,17690.0
2021-09-29 14:05:00,83.14,83.35,83.13,83.3,27456.0,68.4567,68.6296,68.4484,68.5884,27456.0
2021-09-29 14:10:00,83.29,83.46,83.29,83.4,53431.0,68.5802,68.7202,68.5802,68.6708,53431.0
2021-09-29 14:15:00,83.4,83.49,83.33,83.36,28268.0,68.6708,68.7449,68.6131,68.6378,28268.0
2021-09-29 14:20:00,83.36,83.4,83.32,83.33,80273.0,68.6378,68.6708,68.6049,68.6131,80273.0
2021-09-29 14:25:00,83.33,83.41,83.29,83.4,91482.0,68.6131,68.679,68.5802,68.6708,91482.0
2021-09-29 14:30:00,83.42,83.54,83.39,83.5,63262.0,68.6872,68.786,68.6625,68.7531,63262.0
2021-09-29 14:35:00,83.5,83.6,83.42,83.59,44342.0,68.7531,68.8354,68.6872,68.8272,44342.0
2021-09-29 14:40:00,83.59,83.59,83.43,83.51,38423.0,68.8272,68.8272,68.6955,68.7613,38423.0
2021-09-29 14:45:00,83.5,83.54,83.34,83.35,38919.0,68.7531,68.786,68.6213,68.6296,38919.0
2021-09-29 14:50:00,83.37,83.43,83.22,83.29,46230.0,68.6461,68.6955,68.5225,68.5802,46230.0
2021-09-29 14:55:00,83.29,83.29,83.19,83.24,33294.0,68.5802,68.5802,68.4978,68.539,33294.0
2021-09-29 15:00:00,83.26,83.37,83.16,83.17,22668.0,68.5555,68.6461,68.4731,68.4814,22668.0
2021-09-29 15:05:00,83.17,83.45,83.17,83.29,28308.0,68.4814,68.7119,68.4814,68.5802,28308.0
2021-09-29 15:10:00,83.31,83.45,83.26,83.45,15099.0,68.5966,68.7119,68.5555,68.7119,15099.0
2021-09-29 15:15:00,83.46,83.48,83.38,83.45,24856.0,68.7202,68.7366,68.6543,68.7119,24856.0
2021-09-29 15:20:00,83.46,83.52,83.34,83.34,30826.0,68.7202,68.7696,68.6213,68.6213,30826.0
2021-09-29 15:25:00,83.33,83.38,83.21,83.28,36052.0,68.6131,68.6543,68.5143,68.5719,36052.0
2021-09-29 15:30:00,83.27,83.31,83.18,83.19,34165.0,68.5637,68.5966,68.4896,68.4978,34165.0
2021-09-29 15:35:00,83.19,83.23,83.02,83.04,47822.0,68.4978,68.5308,68.3579,68.3743,47822.0
2021-09-29 15:40:00,83.05,83.08,82.93,83.03,64185.0,68.3826,68.4073,68.2838,68.3661,64185.0
2021-09-29 15:45:00,83.02,83.14,83.01,83.05,63679.0,68.3579,68.4567,68.3496,68.3826,63679.0
2021-09-29 15:50:00,83.06,83.06,82.76,82.78,85186.0,68.3908,68.3908,68.1438,68.1603,85186.0
2021-09-29 15:55:00,82.78,82.83,82.57,82.58,248960.0,68.1603,68.2014,67.9873,67.9956,248960.0
2021-09-30 09:30:00,82.34,82.39,81.71,81.97,124730.0,67.798,67.8391,67.2792,67.4933,124730.0
2021-09-30 09:35:00,81.96,82.11,81.42,81.42,34488.0,67.4851,67.6086,67.0404,67.0404,34488.0
2021-09-30 09:40:00,81.45,81.72,81.28,81.57,44637.0,67.0651,67.2875,66.9252,67.1639,44637.0
2021-09-30 09:45:00,81.59,81.83,81.23,81.34,31122.0,67.1804,67.378,66.884,66.9746,31122.0
2021-09-30 09:50:00,81.28,81.48,80.92,81.33,55897.0,66.9252,67.0898,66.6287,66.9663,55897.0
2021-09-30 09:55:00,81.31,81.4,80.92,80.96,39211.0,66.9499,67.024,66.6287,66.6617,39211.0
2021-09-30 10:00:00,80.94,81.02,80.76,80.77,44880.0,66.6452,66.7111,66.497,66.5052,44880.0
2021-09-30 10:05:00,80.75,80.76,80.09,80.47,72114.0,66.4888,66.497,65.9453,66.2582,72114.0
2021-09-30 10:10:00,80.51,80.91,80.42,80.8,58129.0,66.2912,66.6205,66.217,66.5299,58129.0
2021-09-30 10:15:00,80.8,80.93,80.64,80.89,33894.0,66.5299,66.637,66.3982,66.604,33894.0
2021-09-30 10:20:00,80.87,80.97,80.42,80.42,37275.0,66.5876,66.6699,66.217,66.217,37275.0
2021-09-30 10:25:00,80.43,80.8,80.41,80.41,25990.0,66.2253,66.5299,66.2088,66.2088,25990.0
2021-09-30 10:30:00,80.39,80.74,80.36,80.65,37237.0,66.1923,66.4805,66.1676,66.4064,37237.0
2021-09-30 10:35:00,80.67,80.84,80.6,80.64,33083.0,66.4229,66.5629,66.3653,66.3982,33083.0
2021-09-30 10:40:00,80.62,80.75,80.44,80.73,62888.0,66.3817,66.4888,66.2335,66.4723,62888.0
2021-09-30 10:45:00,80.72,80.78,80.53,80.63,23612.0,66.4641,66.5135,66.3076,66.39,23612.0
2021-09-30 10:50:00,80.62,80.79,80.41,80.5,43314.0,66.3817,66.5217,66.2088,66.2829,43314.0
2021-09-30 10:55:00,80.46,80.47,80.1,80.13,28752.0,66.25,66.2582,65.9536,65.9783,28752.0
2021-09-30 11:00:00,80.13,80.59,79.91,80.58,67689.0,65.9783,66.357,65.7971,66.3488,67689.0
2021-09-30 11:05:00,80.57,81.5,80.46,81.45,61029.0,66.3406,67.1063,66.25,67.0651,61029.0
2021-09-30 11:10:00,81.46,81.52,81.11,81.13,56111.0,67.0734,67.1228,66.7852,66.8017,56111.0
2021-09-30 11:15:00,81.16,81.78,81.16,81.62,37331.0,66.8264,67.3369,66.8264,67.2051,37331.0
2021-09-30 11:20:00,81.63,81.74,81.48,81.59,30686.0,67.2134,67.3039,67.0898,67.1804,30686.0
2021-09-30 11:25:00,81.59,81.83,81.58,81.83,54311.0,67.1804,67.378,67.1722,67.378,54311.0
2021-09-30 11:30:00,81.78,81.86,81.21,81.25,42967.0,67.3369,67.4027,66.8675,66.9005,42967.0
2021-09-30 11:35:00,81.25,81.32,80.94,81.29,89588.0,66.9005,66.9581,66.6452,66.9334,89588.0
2021-09-30 11:40:00,81.17,81.55,81.17,81.54,34164.0,66.8346,67.1475,66.8346,67.1392,34164.0
2021-09-30 11:45:00,81.47,81.48,81.03,81.13,25097.0,67.0816,67.0898,66.7193,66.8017,25097.0
2021-09-30 11:50:00,81.15,81.42,81.14,81.35,41758.0,66.8181,67.0404,66.8099,66.9828,41758.0
2021-09-30 11:55:00,81.3,81.35,81.1,81.19,18571.0,66.9416,66.9828,66.777,66.8511,18571.0
2021-09-30 12:00:00,81.17,81.35,80.89,80.94,34767.0,66.8346,66.9828,66.604,66.6452,34767.0
2021-09-30 12:05:00,80.91,80.94,80.29,80.31,37284.0,66.6205,66.6452,66.11,66.1265,37284.0
2021-09-30 12:10:00,80.31,80.45,80.2,80.4,38479.0,66.1265,66.2418,66.0359,66.2006,38479.0
2021-09-30 12:15:00,80.37,80.44,80.16,80.27,32694.0,66.1759,66.2335,66.003,66.0935,32694.0
2021-09-30 12:20:00,80.28,80.36,80.09,80.13,40848.0,66.1018,66.1676,65.9453,65.9783,40848.0
2021-09-30 12:25:00,80.17,80.38,80.17,80.26,23306.0,66.0112,66.1841,66.0112,66.0853,23306.0
2021-09-30 12:30:00,80.23,80.41,80.14,80.35,33442.0,66.0606,66.2088,65.9865,66.1594,33442.0
2021-09-30 12:35:00,80.36,80.81,80.34,80.81,30923.0,66.1676,66.5382,66.1512,66.5382,30923.0
2021-09-30 12:40:00,80.82,80.94,80.79,80.81,21827.0,66.5464,66.6452,66.5217,66.5382,21827.0
2021-09-30 12:45:00,80.81,81.0,80.68,80.92,23058.0,66.5382,66.6946,66.4311,66.6287,23058.0
2021-09-30 12:50:00,80.9,80.93,80.76,80.81,18390.0,66.6123,66.637,66.497,66.5382,18390.0
2021-09-30 12:55:00,80.82,80.82,80.57,80.66,17849.0,66.5464,66.5464,66.3406,66.4147,17849.0
2021-09-30 13:00:00,80.67,81.13,80.62,81.13,19586.0,66.4229,66.8017,66.3817,66.8017,19586.0
2021-09-30 13:05:00,81.1,81.39,81.07,81.28,24980.0,66.777,67.0157,66.7523,66.9252,24980.0
2021-09-30 13:10:00,81.28,81.46,81.25,81.42,37586.0,66.9252,67.0734,66.9005,67.0404,37586.0
2021-09-30 13:15:00,81.4,81.55,80.85,81.0,175399.0,67.024,67.1475,66.5711,66.6946,175399.0
2021-09-30 13:20:00,80.94,80.94,80.46,80.47,30404.0,66.6452,66.6452,66.25,66.2582,30404.0
2021-09-30 13:25:00,80.5,80.54,80.41,80.44,17633.0,66.2829,66.3159,66.2088,66.2335,17633.0
2021-09-30 13:30:00,80.46,80.46,80.31,80.39,14095.0,66.25,66.25,66.1265,66.1923,14095.0
2021-09-30 13:35:00,80.39,80.58,80.2,80.47,16594.0,66.1923,66.3488,66.0359,66.2582,16594.0
2021-09-30 13:40:00,80.45,80.51,80.36,80.42,14961.0,66.2418,66.2912,66.1676,66.217,14961.0
2021-09-30 13:45:00,80.42,80.61,80.41,80.61,17518.0,66.217,66.3735,66.2088,66.3735,17518.0
2021-09-30 13:50:00,80.64,80.83,80.6,80.78,18723.0,66.3982,66.5546,66.3653,66.5135,18723.0
2021-09-30 13:55:00,80.75,80.83,80.68,80.76,20832.0,66.4888,66.5546,66.4311,66.497,20832.0
2021-09-30 14:00:00,80.76,80.94,80.63,80.64,23132.0,66.497,66.6452,66.39,66.3982,23132.0
2021-09-30 14:05:00,80.61,80.86,80.61,80.84,24265.0,66.3735,66.5793,66.3735,66.5629,24265.0
2021-09-30 14:10:00,80.83,80.9,80.69,80.88,22368.0,66.5546,66.6123,66.4394,66.5958,22368.0
2021-09-30 14:15:00,80.88,80.88,80.69,80.71,14596.0,66.5958,66.5958,66.4394,66.4558,14596.0
2021-09-30 14:20:00,80.71,80.72,80.58,80.67,25162.0,66.4558,66.4641,66.3488,66.4229,25162.0
2021-09-30 14:25:00,80.66,80.77,80.57,80.77,19971.0,66.4147,66.5052,66.3406,66.5052,19971.0
2021-09-30 14:30:00,80.76,81.15,80.73,81.15,24462.0,66.497,66.8181,66.4723,66.8181,24462.0
2021-09-30 14:35:00,81.16,81.19,81.03,81.12,27527.0,66.8264,66.8511,66.7193,66.7934,27527.0
2021-09-30 14:40:00,81.12,81.35,81.11,81.35,25899.0,66.7934,66.9828,66.7852,66.9828,25899.0
2021-09-30 14:45:00,81.34,81.43,81.22,81.27,24274.0,66.9746,67.0487,66.8758,66.9169,24274.0
2021-09-30 14:50:00,81.28,81.4,80.99,81.02,17308.0,66.9252,67.024,66.6864,66.7111,17308.0
2021-09-30 14:55:00,81.0,81.0,80.77,80.77,17943.0,66.6946,66.6946,66.5052,66.5052,17943.0
2021-09-30 15:00:00,80.78,80.88,80.65,80.73,22429.0,66.5135,66.5958,66.4064,66.4723,22429.0
2021-09-30 15:05:00,80.72,80.94,80.71,80.9,18902.0,66.4641,66.6452,66.4558,66.6123,18902.0
2021-09-30 15:10:00,80.9,81.1,80.9,81.1,16580.0,66.6123,66.777,66.6123,66.777,16580.0
2021-09-30 15:15:00,81.11,81.26,81.08,81.09,23294.0,66.7852,66.9087,66.7605,66.7687,23294.0
2021-09-30 15:20:00,81.08,81.17,80.97,80.98,32446.0,66.7605,66.8346,66.6699,66.6781,32446.0
2021-09-30 15:25:00,80.99,81.12,80.9,80.91,24625.0,66.6864,66.7934,66.6123,66.6205,24625.0
2021-09-30 15:30:00,80.9,81.24,80.85,81.23,37463.0,66.6123,66.8922,66.5711,66.884,37463.0
2021-09-30 15:35:00,81.22,81.27,81.06,81.08,27084.0,66.8758,66.9169,66.744,66.7605,27084.0
2021-09-30 15:40:00,81.07,81.1,80.86,80.91,42832.0,66.7523,66.777,66.5793,66.6205,42832.0
2021-09-30 15:45:00,80.91,80.93,80.74,80.85,86993.0,66.6205,66.637,66.4805,66.5711,86993.0
2021-09-30 15:50:00,80.85,80.95,80.62,80.66,106172.0,66.5711,66.6534,66.3817,66.4147,106172.0
2021-09-30 15:55:00,80.66,80.72,80.23,80.24,544261.0,66.4147,66.4641,66.0606,66.0688,544261.0
2021-10-01 09:30:00,81.1,82.0,81.05,81.16,82559.0,66.777,67.518,66.7358,66.8264,82559.0
2021-10-01 09:35:00,81.12,81.43,81.01,81.35,52749.0,66.7934,67.0487,66.7028,66.9828,52749.0
2021-10-01 09:40:00,81.34,81.63,81.1,81.61,38489.0,66.9746,67.2134,66.777,67.1969,38489.0
2021-10-01 09:45:00,81.61,81.8,81.33,81.35,36169.0,67.1969,67.3533,66.9663,66.9828,36169.0
2021-10-01 09:50:00,81.37,81.95,81.27,81.9,45921.0,66.9993,67.4768,66.9169,67.4357,45921.0
2021-10-01 09:55:00,81.86,82.08,81.71,81.9,63787.0,67.4027,67.5839,67.2792,67.4357,63787.0
2021-10-01 10:00:00,81.89,82.82,81.76,82.71,43231.0,67.4274,68.1932,67.3204,68.1026,43231.0
2021-10-01 10:05:00,82.7,82.86,82.55,82.65,48592.0,68.0944,68.2261,67.9709,68.0532,48592.0
2021-10-01 10:10:00,82.66,82.8,82.48,82.73,77413.0,68.0614,68.1767,67.9132,68.1191,77413.0
2021-10-01 10:15:00,82.74,82.75,81.86,82.09,79535.0,68.1273,68.1355,67.4027,67.5921,79535.0
2021-10-01 10:20:00,82.15,82.27,82.02,82.05,42472.0,67.6415,67.7403,67.5345,67.5592,42472.0
2021-10-01 10:25:00,82.05,82.37,81.86,82.28,42548.0,67.5592,67.8227,67.4027,67.7486,42548.0
2021-10-01 10:30:00,82.26,82.54,82.1,82.39,81652.0,67.7321,67.9626,67.6003,67.8391,81652.0
2021-10-01 10:35:00,82.38,82.53,82.06,82.08,42786.0,67.8309,67.9544,67.5674,67.5839,42786.0
2021-10-01 10:40:00,82.07,82.27,82.05,82.11,24211.0,67.5756,67.7403,67.5592,67.6086,24211.0
2021-10-01 10:45:00,82.07,82.07,81.59,81.9,29651.0,67.5756,67.5756,67.1804,67.4357,29651.0
2021-10-01 10:50:00,81.89,82.0,81.72,81.88,35176.0,67.4274,67.518,67.2875,67.4192,35176.0
2021-10-01 10:55:00,81.86,82.35,81.84,82.31,32954.0,67.4027,67.8062,67.3863,67.7733,32954.0
2021-10-01 11:00:00,82.34,82.64,82.29,82.47,18912.0,67.798,68.045,67.7568,67.905,18912.0
2021-10-01 11:05:00,82.47,82.49,82.05,82.05,28911.0,67.905,67.9215,67.5592,67.5592,28911.0
2021-10-01 11:10:00,82.07,82.5,81.91,82.42,42574.0,67.5756,67.9297,67.4439,67.8638,42574.0
2021-10-01 11:15:00,82.45,82.45,82.2,82.39,19240.0,67.8885,67.8885,67.6827,67.8391,19240.0
2021-10-01 11:20:00,82.43,82.64,82.34,82.61,15664.0,67.8721,68.045,67.798,68.0203,15664.0
2021-10-01 11:25:00,82.6,82.64,82.51,82.58,18525.0,68.012,68.045,67.9379,67.9956,18525.0
2021-10-01 11:30:00,82.62,82.84,82.58,82.83,106829.0,68.0285,68.2097,67.9956,68.2014,106829.0
2021-10-01 11:35:00,82.82,82.95,82.8,82.8,41312.0,68.1932,68.3002,68.1767,68.1767,41312.0
2021-10-01 11:40:00,82.82,83.08,82.81,83.08,34532.0,68.1932,68.4073,68.185,68.4073,34532.0
2021-10-01 11:45:00,83.08,83.09,82.92,83.0,34131.0,68.4073,68.4155,68.2755,68.3414,34131.0
2021-10-01 11:50:00,83.0,83.09,82.92,83.07,31589.0,68.3414,68.4155,68.2755,68.399,31589.0
2021-10-01 11:55:00,83.04,83.06,82.92,82.98,25270.0,68.3743,68.3908,68.2755,68.3249,25270.0
2021-10-01 12:00:00,82.99,83.03,82.86,82.94,61344.0,68.3332,68.3661,68.2261,68.292,61344.0
2021-10-01 12:05:00,82.97,83.06,82.86,82.95,103438.0,68.3167,68.3908,68.2261,68.3002,103438.0
2021-10-01 12:10:00,82.98,83.04,82.9,82.98,45039.0,68.3249,68.3743,68.2591,68.3249,45039.0
2021-10-01 12:15:00,83.0,83.04,82.93,82.98,23239.0,68.3414,68.3743,68.2838,68.3249,23239.0
2021-10-01 12:20:00,83.0,83.13,82.93,83.08,22397.0,68.3414,68.4484,68.2838,68.4073,22397.0
2021-10-01 12:25:00,83.09,83.23,83.04,83.19,37416.0,68.4155,68.5308,68.3743,68.4978,37416.0
2021-10-01 12:30:00,83.21,83.26,83.13,83.21,21673.0,68.5143,68.5555,68.4484,68.5143,21673.0
2021-10-01 12:35:00,83.2,83.3,83.2,83.28,23217.0,68.5061,68.5884,68.5061,68.5719,23217.0
2021-10-01 12:40:00,83.3,83.36,83.24,83.24,20886.0,68.5884,68.6378,68.539,68.539,20886.0
2021-10-01 12:45:00,83.27,83.33,83.19,83.27,20743.0,68.5637,68.6131,68.4978,68.5637,20743.0
2021-10-01 12:50:00,83.29,83.46,83.27,83.44,21681.0,68.5802,68.7202,68.5637,68.7037,21681.0
2021-10-01 12:55:00,83.44,83.46,83.26,83.35,12254.0,68.7037,68.7202,68.5555,68.6296,12254.0
2021-10-01 13:00:00,83.35,83.35,83.17,83.32,12020.0,68.6296,68.6296,68.4814,68.6049,12020.0
2021-10-01 13:05:00,83.34,83.46,83.33,83.42,16958.0,68.6213,68.7202,68.6131,68.6872,16958.0
2021-10-01 13:10:00,83.42,83.51,83.31,83.32,78389.0,68.6872,68.7613,68.5966,68.6049,78389.0
2021-10-01 13:15:00,83.32,83.41,83.24,83.29,15390.0,68.6049,68.679,68.539,68.5802,15390.0
2021-10-01 13:20:00,83.29,83.34,83.23,83.31,8299.0,68.5802,68.6213,68.5308,68.5966,8299.0
2021-10-01 13:25:00,83.25,83.44,83.24,83.37,13582.0,68.5472,68.7037,68.539,68.6461,13582.0
2021-10-01 13:30:00,83.4,83.67,83.33,83.61,31178.0,68.6708,68.8931,68.6131,68.8437,31178.0
2021-10-01 13:35:00,83.59,83.59,83.38,83.45,13974.0,68.8272,68.8272,68.6543,68.7119,13974.0
2021-10-01 13:40:00,83.48,83.51,83.42,83.51,7944.0,68.7366,68.7613,68.6872,68.7613,7944.0
2021-10-01 13:45:00,83.5,83.63,83.4,83.53,22831.0,68.7531,68.8601,68.6708,68.7778,22831.0
2021-10-01 13:50:00,83.54,83.55,83.4,83.54,15884.0,68.786,68.7943,68.6708,68.786,15884.0
2021-10-01 13:55:00,83.55,83.59,83.47,83.54,26825.0,68.7943,68.8272,68.7284,68.786,26825.0
2021-10-01 14:00:00,83.54,83.66,83.53,83.63,9174.0,68.786,68.8848,68.7778,68.8601,9174.0
2021-10-01 14:05:00,83.66,83.74,83.58,83.65,15984.0,68.8848,68.9507,68.819,68.8766,15984.0
2021-10-01 14:10:00,83.66,83.72,83.58,83.67,18252.0,68.8848,68.9342,68.819,68.8931,18252.0
2021-10-01 14:15:00,83.68,83.72,83.5,83.5,11516.0,68.9013,68.9342,68.7531,68.7531,11516.0
2021-10-01 14:20:00,83.51,83.64,83.51,83.61,12897.0,68.7613,68.8684,68.7613,68.8437,12897.0
2021-10-01 14:25:00,83.59,83.73,83.59,83.67,17000.0,68.8272,68.9425,68.8272,68.8931,17000.0
2021-10-01 14:30:00,83.66,83.69,83.52,83.53,19253.0,68.8848,68.9095,68.7696,68.7778,19253.0
2021-10-01 14:35:00,83.53,83.6,83.52,83.56,18469.0,68.7778,68.8354,68.7696,68.8025,18469.0
2021-10-01 14:40:00,83.58,83.64,83.54,83.56,22374.0,68.819,68.8684,68.786,68.8025,22374.0
2021-10-01 14:45:00,83.56,83.64,83.51,83.56,39310.0,68.8025,68.8684,68.7613,68.8025,39310.0
2021-10-01 14:50:00,83.58,83.59,83.41,83.53,56290.0,68.819,68.8272,68.679,68.7778,56290.0
2021-10-01 14:55:00,83.56,83.64,83.48,83.52,12562.0,68.8025,68.8684,68.7366,68.7696,12562.0
2021-10-01 15:00:00,83.5,83.57,83.45,83.55,32100.0,68.7531,68.8107,68.7119,68.7943,32100.0
2021-10-01 15:05:00,83.53,83.6,83.52,83.59,18358.0,68.7778,68.8354,68.7696,68.8272,18358.0
2021-10-01 15:10:00,83.58,83.7,83.57,83.69,21309.0,68.819,68.9178,68.8107,68.9095,21309.0
2021-10-01 15:15:00,83.68,83.77,83.6,83.69,25226.0,68.9013,68.9754,68.8354,68.9095,25226.0
2021-10-01 15:20:00,83.7,83.85,83.66,83.79,22963.0,68.9178,69.0413,68.8848,68.9919,22963.0
2021-10-01 15:25:00,83.82,83.84,83.69,83.81,31729.0,69.0166,69.033,68.9095,69.0083,31729.0
2021-10-01 15:30:00,83.81,83.85,83.74,83.79,38303.0,69.0083,69.0413,68.9507,68.9919,38303.0
2021-10-01 15:35:00,83.79,83.9,83.77,83.89,54918.0,68.9919,69.0824,68.9754,69.0742,54918.0
2021-10-01 15:40:00,83.89,84.1,83.87,84.09,96271.0,69.0742,69.2471,69.0577,69.2389,96271.0
2021-10-01 15:45:00,84.09,84.12,83.91,84.0,105688.0,69.2389,69.2636,69.0907,69.1648,105688.0
2021-10-01 15:50:00,84.0,84.14,83.92,83.96,174840.0,69.1648,69.2801,69.0989,69.1319,174840.0
2021-10-01 15:55:00,83.98,84.0,83.8,83.93,230659.0,69.1483,69.1648,69.0001,69.1071,230659.0
2021-10-04 09:30:00,85.0,86.16,84.63,85.63,200226.0,69.9882,70.9433,69.6835,70.5069,200226.0
2021-10-04 09:35:00,85.56,85.72,85.19,85.44,76671.0,70.4493,70.581,70.1446,70.3505,76671.0
2021-10-04 09:40:00,85.5,86.42,85.44,86.39,80917.0,70.3999,71.1574,70.3505,71.1327,80917.0
2021-10-04 09:45:00,86.43,86.88,86.36,86.66,86203.0,71.1656,71.5362,71.108,71.355,86203.0
2021-10-04 09:50:00,86.65,86.95,86.38,86.94,70097.0,71.3468,71.5938,71.1245,71.5856,70097.0
2021-10-04 09:55:00,86.91,87.24,86.83,87.08,99261.0,71.5609,71.8326,71.495,71.7008,99261.0
2021-10-04 10:00:00,87.0,87.1,86.47,86.73,85436.0,71.635,71.7173,71.1986,71.4126,85436.0
2021-10-04 10:05:00,86.72,87.18,86.71,87.13,72200.0,71.4044,71.7832,71.3962,71.742,72200.0
2021-10-04 10:10:00,87.15,87.18,86.41,86.57,158351.0,71.7585,71.7832,71.1492,71.2809,158351.0
2021-10-04 10:15:00,86.56,86.68,85.82,85.87,52781.0,71.2727,71.3715,70.6634,70.7045,52781.0
2021-10-04 10:20:00,85.87,86.08,85.77,85.79,92467.0,70.7045,70.8774,70.6222,70.6387,92467.0
2021-10-04 10:25:00,85.77,86.18,85.77,86.14,48527.0,70.6222,70.9598,70.6222,70.9268,48527.0
2021-10-04 10:30:00,86.1,86.55,86.1,86.52,27390.0,70.8939,71.2644,70.8939,71.2397,27390.0
2021-10-04 10:35:00,86.48,86.48,85.79,86.05,74897.0,71.2068,71.2068,70.6387,70.8527,74897.0
2021-10-04 10:40:00,86.06,86.73,86.03,86.71,52785.0,70.861,71.4126,70.8363,71.3962,52785.0
2021-10-04 10:45:00,86.73,86.79,86.53,86.7,39307.0,71.4126,71.462,71.248,71.3879,39307.0
2021-10-04 10:50:00,86.68,86.77,86.26,86.34,43166.0,71.3715,71.4456,71.0256,71.0915,43166.0
2021-10-04 10:55:00,86.35,87.07,86.26,86.99,63806.0,71.0998,71.6926,71.0256,71.6267,63806.0
2021-10-04 11:00:00,86.98,86.99,86.49,86.63,30683.0,71.6185,71.6267,71.215,71.3303,30683.0
2021-10-04 11:05:00,86.59,86.9,86.56,86.83,40616.0,71.2974,71.5526,71.2727,71.495,40616.0
2021-10-04 11:10:00,86.82,87.61,86.81,87.57,101507.0,71.4867,72.1372,71.4785,72.1043,101507.0
2021-10-04 11:15:00,87.52,87.52,87.18,87.42,53363.0,72.0631,72.0631,71.7832,71.9808,53363.0
2021-10-04 11:20:00,87.42,87.71,87.36,87.39,50306.0,71.9808,72.2196,71.9314,71.9561,50306.0
2021-10-04 11:25:00,87.36,87.67,87.31,87.61,72714.0,71.9314,72.1866,71.8902,72.1372,72714.0
2021-10-04 11:30:00,87.6,87.74,87.47,87.63,100403.0,72.129,72.2443,72.022,72.1537,100403.0
2021-10-04 11:35:00,87.63,87.63,87.23,87.29,53972.0,72.1537,72.1537,71.8243,71.8737,53972.0
2021-10-04 11:40:00,87.32,87.37,87.07,87.26,38548.0,71.8984,71.9396,71.6926,71.849,38548.0
2021-10-04 11:45:00,87.24,87.33,87.15,87.16,28585.0,71.8326,71.9067,71.7585,71.7667,28585.0
2021-10-04 11:50:00,87.15,87.51,87.04,87.51,41020.0,71.7585,72.0549,71.6679,72.0549,41020.0
2021-10-04 11:55:00,87.51,87.79,87.49,87.71,50578.0,72.0549,72.2854,72.0384,72.2196,50578.0
2021-10-04 12:00:00,87.7,87.71,87.38,87.45,26606.0,72.2113,72.2196,71.9478,72.0055,26606.0
2021-10-04 12:05:00,87.44,87.48,87.08,87.08,83129.0,71.9972,72.0302,71.7008,71.7008,83129.0
2021-10-04 12:10:00,87.1,87.1,86.91,87.0,37733.0,71.7173,71.7173,71.5609,71.635,37733.0
2021-10-04 12:15:00,87.01,87.14,86.98,87.07,24613.0,71.6432,71.7502,71.6185,71.6926,24613.0
2021-10-04 12:20:00,87.07,87.16,86.93,87.02,22098.0,71.6926,71.7667,71.5773,71.6514,22098.0
2021-10-04 12:25:00,87.07,87.28,87.02,87.25,31284.0,71.6926,71.8655,71.6514,71.8408,31284.0
2021-10-04 12:30:00,87.25,87.42,87.23,87.37,30371.0,71.8408,71.9808,71.8243,71.9396,30371.0
2021-10-04 12:35:00,87.31,87.32,86.95,87.0,34359.0,71.8902,71.8984,71.5938,71.635,34359.0
2021-10-04 12:40:00,87.0,87.0,86.76,86.81,27759.0,71.635,71.635,71.4373,71.4785,27759.0
2021-10-04 12:45:00,86.84,87.06,86.78,86.99,51562.0,71.5032,71.6844,71.4538,71.6267,51562.0
2021-10-04 12:50:00,87.0,87.04,86.85,87.04,25051.0,71.635,71.6679,71.5114,71.6679,25051.0
2021-10-04 12:55:00,87.06,87.15,86.9,87.12,85822.0,71.6844,71.7585,71.5526,71.7338,85822.0
2021-10-04 13:00:00,87.12,87.15,86.69,86.75,134167.0,71.7338,71.7585,71.3797,71.4291,134167.0
2021-10-04 13:05:00,86.7,87.12,86.7,87.09,18363.0,71.3879,71.7338,71.3879,71.7091,18363.0
2021-10-04 13:10:00,87.09,87.29,87.04,87.25,74711.0,71.7091,71.8737,71.6679,71.8408,74711.0
2021-10-04 13:15:00,87.25,87.26,87.08,87.2,26205.0,71.8408,71.849,71.7008,71.7996,26205.0
2021-10-04 13:20:00,87.2,87.2,86.95,87.07,30503.0,71.7996,71.7996,71.5938,71.6926,30503.0
2021-10-04 13:25:00,87.05,87.05,86.71,86.73,22277.0,71.6761,71.6761,71.3962,71.4126,22277.0
2021-10-04 13:30:00,86.74,86.88,86.61,86.78,19841.0,71.4209,71.5362,71.3138,71.4538,19841.0
2021-10-04 13:35:00,86.79,86.79,86.52,86.6,18306.0,71.462,71.462,71.2397,71.3056,18306.0
2021-10-04 13:40:00,86.59,86.66,86.41,86.51,17474.0,71.2974,71.355,71.1492,71.2315,17474.0
2021-10-04 13:45:00,86.4,86.68,86.37,86.65,19722.0,71.1409,71.3715,71.1162,71.3468,19722.0
2021-10-04 13:50:00,86.65,86.76,86.52,86.64,68514.0,71.3468,71.4373,71.2397,71.3385,68514.0
2021-10-04 13:55:00,86.64,86.71,86.55,86.7,18501.0,71.3385,71.3962,71.2644,71.3879,18501.0
2021-10-04 14:00:00,86.7,86.81,86.49,86.54,28314.0,71.3879,71.4785,71.215,71.2562,28314.0
2021-10-04 14:05:00,86.54,86.67,86.43,86.59,17999.0,71.2562,71.3632,71.1656,71.2974,17999.0
2021-10-04 14:10:00,86.59,86.65,86.32,86.37,24577.0,71.2974,71.3468,71.0751,71.1162,24577.0
2021-10-04 14:15:00,86.36,86.56,86.32,86.46,23546.0,71.108,71.2727,71.0751,71.1903,23546.0
2021-10-04 14:20:00,86.51,86.72,86.51,86.59,21578.0,71.2315,71.4044,71.2315,71.2974,21578.0
2021-10-04 14:25:00,86.56,86.58,86.33,86.44,30743.0,71.2727,71.2891,71.0833,71.1739,30743.0
2021-10-04 14:30:00,86.39,86.51,86.32,86.46,45190.0,71.1327,71.2315,71.0751,71.1903,45190.0
2021-10-04 14:35:00,86.45,86.53,86.39,86.53,34601.0,71.1821,71.248,71.1327,71.248,34601.0
2021-10-04 14:40:00,86.52,86.6,86.46,86.5,24485.0,71.2397,71.3056,71.1903,71.2233,24485.0
2021-10-04 14:45:00,86.49,86.58,86.43,86.55,23283.0,71.215,71.2891,71.1656,71.2644,23283.0
2021-10-04 14:50:00,86.54,86.6,86.34,86.42,17668.0,71.2562,71.3056,71.0915,71.1574,17668.0
2021-10-04 14:55:00,86.48,86.49,86.37,86.4,24019.0,71.2068,71.215,71.1162,71.1409,24019.0
2021-10-04 15:00:00,86.4,86.41,86.22,86.36,30635.0,71.1409,71.1492,70.9927,71.108,30635.0
2021-10-04 15:05:00,86.36,86.43,86.28,86.37,21338.0,71.108,71.1656,71.0421,71.1162,21338.0
2021-10-04 15:10:00,86.36,86.37,86.18,86.22,16610.0,71.108,71.1162,70.9598,70.9927,16610.0
2021-10-04 15:15:00,86.22,86.36,85.98,86.12,27454.0,70.9927,71.108,70.7951,70.9104,27454.0
2021-10-04 15:20:00,86.11,86.21,85.99,86.2,26091.0,70.9021,70.9845,70.8033,70.9762,26091.0
2021-10-04 15:25:00,86.21,86.33,86.11,86.27,33605.0,70.9845,71.0833,70.9021,71.0339,33605.0
2021-10-04 15:30:00,86.27,86.55,86.27,86.47,35349.0,71.0339,71.2644,71.0339,71.1986,35349.0
2021-10-04 15:35:00,86.47,86.61,86.39,86.39,48466.0,71.1986,71.3138,71.1327,71.1327,48466.0
2021-10-04 15:40:00,86.39,86.62,86.38,86.53,71196.0,71.1327,71.3221,71.1245,71.248,71196.0
2021-10-04 15:45:00,86.56,86.77,86.55,86.58,103453.0,71.2727,71.4456,71.2644,71.2891,103453.0
2021-10-04 15:50:00,86.59,86.6,86.15,86.19,157340.0,71.2974,71.3056,70.9351,70.968,157340.0
2021-10-04 15:55:00,86.2,86.57,86.2,86.41,213927.0,70.9762,71.2809,70.9762,71.1492,213927.0
2021-10-05 09:30:00,87.77,87.78,86.75,87.38,100086.0,72.269,72.2772,71.4291,71.9478,100086.0
2021-10-05 09:35:00,87.35,88.29,87.1,88.27,50681.0,71.9231,72.6971,71.7173,72.6807,50681.0
2021-10-05 09:40:00,88.31,88.51,88.12,88.34,111657.0,72.7136,72.8783,72.5572,72.7383,111657.0
2021-10-05 09:45:00,88.37,88.57,88.09,88.4,24541.0,72.763,72.9277,72.5325,72.7877,24541.0
2021-10-05 09:50:00,88.45,88.86,88.44,88.67,89344.0,72.8289,73.1665,72.8206,73.01,89344.0
2021-10-05 09:55:00,88.67,88.98,88.3,88.35,34006.0,73.01,73.2653,72.7054,72.7465,34006.0
2021-10-05 10:00:00,88.39,88.71,88.3,88.32,59471.0,72.7795,73.043,72.7054,72.7218,59471.0
2021-10-05 10:05:00,88.33,88.5,88.25,88.42,40671.0,72.7301,72.87,72.6642,72.8042,40671.0
2021-10-05 10:10:00,88.46,88.8,88.45,88.76,36116.0,72.8371,73.1171,72.8289,73.0841,36116.0
2021-10-05 10:15:00,88.79,89.05,88.69,88.92,62915.0,73.1088,73.3229,73.0265,73.2159,62915.0
2021-10-05 10:20:00,88.91,88.99,88.85,88.95,41834.0,73.2076,73.2735,73.1582,73.2406,41834.0
2021-10-05 10:25:00,88.94,89.31,88.93,89.28,52391.0,73.2323,73.537,73.2241,73.5123,52391.0
2021-10-05 10:30:00,89.29,89.3,89.1,89.23,53098.0,73.5205,73.5288,73.3641,73.4711,53098.0
2021-10-05 10:35:00,89.23,89.32,88.98,89.23,64501.0,73.4711,73.5452,73.2653,73.4711,64501.0
2021-10-05 10:40:00,89.23,89.42,89.23,89.42,45161.0,73.4711,73.6276,73.4711,73.6276,45161.0
2021-10-05 10:45:00,89.41,89.48,89.27,89.43,45601.0,73.6193,73.677,73.5041,73.6358,45601.0
2021-10-05 10:50:00,89.44,89.46,88.99,89.08,83691.0,73.644,73.6605,73.2735,73.3476,83691.0
2021-10-05 10:55:00,89.08,89.09,88.67,88.76,98963.0,73.3476,73.3558,73.01,73.0841,98963.0
2021-10-05 11:00:00,88.78,89.11,88.71,89.11,84873.0,73.1006,73.3723,73.043,73.3723,84873.0
2021-10-05 11:05:00,89.12,89.43,89.12,89.23,58610.0,73.3805,73.6358,73.3805,73.4711,58610.0
2021-10-05 11:10:00,89.24,89.33,88.98,89.04,79049.0,73.4794,73.5535,73.2653,73.3147,79049.0
2021-10-05 11:15:00,89.04,89.21,88.94,89.05,99782.0,73.3147,73.4547,73.2323,73.3229,99782.0
2021-10-05 11:20:00,89.05,89.41,88.98,89.29,99394.0,73.3229,73.6193,73.2653,73.5205,99394.0
2021-10-05 11:25:00,89.29,89.32,89.04,89.19,66499.0,73.5205,73.5452,73.3147,73.4382,66499.0
2021-10-05 11:30:00,89.18,89.23,89.0,89.15,77541.0,73.4299,73.4711,73.2817,73.4052,77541.0
2021-10-05 11:35:00,89.15,89.21,89.07,89.11,97245.0,73.4052,73.4547,73.3394,73.3723,97245.0
2021-10-05 11:40:00,89.11,89.13,88.84,88.91,81310.0,73.3723,73.3888,73.15,73.2076,81310.0
2021-10-05 11:45:00,88.91,88.94,88.69,88.72,53852.0,73.2076,73.2323,73.0265,73.0512,53852.0
2021-10-05 11:50:00,88.72,88.95,88.68,88.8,68565.0,73.0512,73.2406,73.0183,73.1171,68565.0
2021-10-05 11:55:00,88.79,88.88,88.69,88.79,32005.0,73.1088,73.1829,73.0265,73.1088,32005.0
2021-10-05 12:00:00,88.75,88.76,88.3,88.46,53651.0,73.0759,73.0841,72.7054,72.8371,53651.0
2021-10-05 12:05:00,88.48,88.48,88.3,88.33,35495.0,72.8536,72.8536,72.7054,72.7301,35495.0
2021-10-05 12:10:00,88.31,88.32,87.96,88.05,58575.0,72.7136,72.7218,72.4254,72.4995,58575.0
2021-10-05 12:15:00,88.06,88.09,87.78,87.79,81840.0,72.5078,72.5325,72.2772,72.2854,81840.0
2021-10-05 12:20:00,87.82,87.83,87.04,87.07,50044.0,72.3101,72.3184,71.6679,71.6926,50044.0
2021-10-05 12:25:00,87.03,87.51,87.01,87.49,74370.0,71.6597,72.0549,71.6432,72.0384,74370.0
2021-10-05 12:30:00,87.47,87.53,87.26,87.27,116112.0,72.022,72.0714,71.849,71.8573,116112.0
2021-10-05 12:35:00,87.24,87.38,87.22,87.37,12696.0,71.8326,71.9478,71.8161,71.9396,12696.0
2021-10-05 12:40:00,87.37,87.64,87.37,87.56,27544.0,71.9396,72.1619,71.9396,72.0961,27544.0
2021-10-05 12:45:00,87.57,87.68,87.57,87.68,15126.0,72.1043,72.1949,72.1043,72.1949,15126.0
2021-10-05 12:50:00,87.64,87.72,87.55,87.7,17201.0,72.1619,72.2278,72.0878,72.2113,17201.0
2021-10-05 12:55:00,87.63,88.0,87.63,87.98,17674.0,72.1537,72.4583,72.1537,72.4419,17674.0
2021-10-05 13:00:00,87.98,87.99,87.69,87.7,23861.0,72.4419,72.4501,72.2031,72.2113,23861.0
2021-10-05 13:05:00,87.71,87.84,87.62,87.79,14320.0,72.2196,72.3266,72.1455,72.2854,14320.0
2021-10-05 13:10:00,87.78,87.85,87.76,87.82,9553.0,72.2772,72.3348,72.2607,72.3101,9553.0
2021-10-05 13:15:00,87.84,87.88,87.61,87.61,11085.0,72.3266,72.3595,72.1372,72.1372,11085.0
2021-10-05 13:20:00,87.59,87.68,87.54,87.67,21120.0,72.1208,72.1949,72.0796,72.1866,21120.0
2021-10-05 13:25:00,87.66,87.69,87.54,87.56,23924.0,72.1784,72.2031,72.0796,72.0961,23924.0
2021-10-05 13:30:00,87.55,87.56,87.39,87.46,17813.0,72.0878,72.0961,71.9561,72.0137,17813.0
2021-10-05 13:35:00,87.47,87.53,87.32,87.44,20899.0,72.022,72.0714,71.8984,71.9972,20899.0
2021-10-05 13:40:00,87.45,87.58,87.45,87.58,11766.0,72.0055,72.1125,72.0055,72.1125,11766.0
2021-10-05 13:45:00,87.56,87.59,87.46,87.48,17763.0,72.0961,72.1208,72.0137,72.0302,17763.0
2021-10-05 13:50:00,87.5,87.58,87.34,87.34,11179.0,72.0467,72.1125,71.9149,71.9149,11179.0
2021-10-05 13:55:00,87.35,87.54,87.3,87.54,18951.0,71.9231,72.0796,71.882,72.0796,18951.0
2021-10-05 14:00:00,87.53,87.77,87.53,87.74,15874.0,72.0714,72.269,72.0714,72.2443,15874.0
2021-10-05 14:05:00,87.73,87.73,87.49,87.57,21670.0,72.236,72.236,72.0384,72.1043,21670.0
2021-10-05 14:10:00,87.56,87.61,87.49,87.56,12834.0,72.0961,72.1372,72.0384,72.0961,12834.0
2021-10-05 14:15:00,87.56,87.57,87.47,87.51,11201.0,72.0961,72.1043,72.022,72.0549,11201.0
2021-10-05 14:20:00,87.51,87.51,87.22,87.24,14222.0,72.0549,72.0549,71.8161,71.8326,14222.0
2021-10-05 14:25:00,87.26,87.33,87.13,87.31,16078.0,71.849,71.9067,71.742,71.8902,16078.0
2021-10-05 14:30:00,87.3,87.38,87.23,87.34,21031.0,71.882,71.9478,71.8243,71.9149,21031.0
2021-10-05 14:35:00,87.34,87.39,87.21,87.39,19219.0,71.9149,71.9561,71.8079,71.9561,19219.0
2021-10-05 14:40:00,87.36,87.53,87.34,87.48,18451.0,71.9314,72.0714,71.9149,72.0302,18451.0
2021-10-05 14:45:00,87.45,87.53,87.41,87.49,15843.0,72.0055,72.0714,71.9725,72.0384,15843.0
2021-10-05 14:50:00,87.46,87.54,87.46,87.53,7315.0,72.0137,72.0796,72.0137,72.0714,7315.0
2021-10-05 14:55:00,87.51,87.63,87.43,87.55,14323.0,72.0549,72.1537,71.989,72.0878,14323.0
2021-10-05 15:00:00,87.54,87.67,87.54,87.64,15867.0,72.0796,72.1866,72.0796,72.1619,15867.0
2021-10-05 15:05:00,87.65,87.8,87.65,87.7,114846.0,72.1702,72.2937,72.1702,72.2113,114846.0
2021-10-05 15:10:00,87.73,87.73,87.61,87.63,20763.0,72.236,72.236,72.1372,72.1537,20763.0
2021-10-05 15:15:00,87.62,87.79,87.49,87.54,62566.0,72.1455,72.2854,72.0384,72.0796,62566.0
2021-10-05 15:20:00,87.56,87.59,87.42,87.44,21924.0,72.0961,72.1208,71.9808,71.9972,21924.0
2021-10-05 15:25:00,87.45,87.49,87.35,87.4,17779.0,72.0055,72.0384,71.9231,71.9643,17779.0
2021-10-05 15:30:00,87.4,87.51,87.33,87.45,47856.0,71.9643,72.0549,71.9067,72.0055,47856.0
2021-10-05 15:35:00,87.43,87.56,87.42,87.49,29565.0,71.989,72.0961,71.9808,72.0384,29565.0
2021-10-05 15:40:00,87.5,87.66,87.48,87.5,39036.0,72.0467,72.1784,72.0302,72.0467,39036.0
2021-10-05 15:45:00,87.5,87.54,87.27,87.3,58190.0,72.0467,72.0796,71.8573,71.882,58190.0
2021-10-05 15:50:00,87.31,87.32,87.09,87.09,108984.0,71.8902,71.8984,71.7091,71.7091,108984.0
2021-10-05 15:55:00,87.09,87.19,87.05,87.1,153450.0,71.7091,71.7914,71.6761,71.7173,153450.0
2021-10-06 09:30:00,85.8,87.03,85.2,86.8,130969.0,70.6469,71.6597,70.1529,71.4703,130969.0
2021-10-06 09:35:00,86.81,87.06,85.83,86.61,76996.0,71.4785,71.6844,70.6716,71.3138,76996.0
2021-10-06 09:40:00,86.6,86.66,85.61,85.77,99179.0,71.3056,71.355,70.4904,70.6222,99179.0
2021-10-06 09:45:00,85.77,85.87,85.33,85.43,117780.0,70.6222,70.7045,70.2599,70.3422,117780.0
2021-10-06 09:50:00,85.4,85.53,84.7,84.87,110964.0,70.3175,70.4246,69.7412,69.8811,110964.0
2021-10-06 09:55:00,84.89,85.1,84.59,84.64,68890.0,69.8976,70.0705,69.6506,69.6918,68890.0
2021-10-06 10:00:00,84.6,84.72,84.2,84.72,62628.0,69.6588,69.7576,69.3295,69.7576,62628.0
2021-10-06 10:05:00,84.7,84.7,84.12,84.38,42538.0,69.7412,69.7412,69.2636,69.4777,42538.0
2021-10-06 10:10:00,84.25,84.78,84.22,84.7,50026.0,69.3706,69.807,69.3459,69.7412,50026.0
2021-10-06 10:15:00,84.68,84.68,84.15,84.15,50590.0,69.7247,69.7247,69.2883,69.2883,50590.0
2021-10-06 10:20:00,84.17,84.73,84.07,84.72,60120.0,69.3048,69.7659,69.2224,69.7576,60120.0
2021-10-06 10:25:00,84.74,84.82,84.58,84.67,35996.0,69.7741,69.84,69.6424,69.7165,35996.0
2021-10-06 10:30:00,84.63,85.1,84.52,84.71,35972.0,69.6835,70.0705,69.5929,69.7494,35972.0
2021-10-06 10:35:00,84.71,84.72,84.24,84.51,36404.0,69.7494,69.7576,69.3624,69.5847,36404.0
2021-10-06 10:40:00,84.48,84.67,84.25,84.26,44021.0,69.56,69.7165,69.3706,69.3789,44021.0
2021-10-06 10:45:00,84.24,84.42,84.14,84.21,55916.0,69.3624,69.5106,69.2801,69.3377,55916.0
2021-10-06 10:50:00,84.24,84.88,84.18,84.88,51958.0,69.3624,69.8894,69.313,69.8894,51958.0
2021-10-06 10:55:00,84.87,84.95,84.74,84.88,19078.0,69.8811,69.947,69.7741,69.8894,19078.0
2021-10-06 11:00:00,84.89,85.54,84.89,85.45,23818.0,69.8976,70.4328,69.8976,70.3587,23818.0
2021-10-06 11:05:00,85.43,85.54,85.27,85.28,25640.0,70.3422,70.4328,70.2105,70.2187,25640.0
2021-10-06 11:10:00,85.29,85.33,85.06,85.24,26141.0,70.227,70.2599,70.0376,70.1858,26141.0
2021-10-06 11:15:00,85.24,85.49,85.19,85.48,22046.0,70.1858,70.3916,70.1446,70.3834,22046.0
2021-10-06 11:20:00,85.47,85.53,85.23,85.23,19950.0,70.3752,70.4246,70.1776,70.1776,19950.0
2021-10-06 11:25:00,85.22,85.41,85.15,85.41,21354.0,70.1693,70.3258,70.1117,70.3258,21354.0
2021-10-06 11:30:00,85.42,85.45,85.26,85.34,22021.0,70.334,70.3587,70.2023,70.2681,22021.0
2021-10-06 11:35:00,85.25,85.58,85.23,85.55,30756.0,70.194,70.4657,70.1776,70.441,30756.0
2021-10-06 11:40:00,85.48,85.5,85.25,85.46,15123.0,70.3834,70.3999,70.194,70.3669,15123.0
2021-10-06 11:45:00,85.47,85.75,85.47,85.62,15192.0,70.3752,70.6057,70.3752,70.4987,15192.0
2021-10-06 11:50:00,85.63,85.97,85.63,85.92,24331.0,70.5069,70.7869,70.5069,70.7457,24331.0
2021-10-06 11:55:00,85.95,86.02,85.82,85.97,28089.0,70.7704,70.828,70.6634,70.7869,28089.0
2021-10-06 12:00:00,85.95,86.0,85.88,85.96,13808.0,70.7704,70.8116,70.7128,70.7786,13808.0
2021-10-06 12:05:00,85.94,86.0,85.59,85.67,27479.0,70.7622,70.8116,70.474,70.5398,27479.0
2021-10-06 12:10:00,85.68,85.69,85.4,85.42,19497.0,70.5481,70.5563,70.3175,70.334,19497.0
2021-10-06 12:15:00,85.44,85.6,85.44,85.51,14785.0,70.3505,70.4822,70.3505,70.4081,14785.0
2021-10-06 12:20:00,85.48,85.59,85.4,85.51,14493.0,70.3834,70.474,70.3175,70.4081,14493.0
2021-10-06 12:25:00,85.48,85.61,85.41,85.47,8867.0,70.3834,70.4904,70.3258,70.3752,8867.0
2021-10-06 12:30:00,85.52,85.52,85.37,85.52,12272.0,70.4163,70.4163,70.2928,70.4163,12272.0
2021-10-06 12:35:00,85.54,85.54,85.37,85.54,12611.0,70.4328,70.4328,70.2928,70.4328,12611.0
2021-10-06 12:40:00,85.55,85.82,85.55,85.82,13348.0,70.441,70.6634,70.441,70.6634,13348.0
2021-10-06 12:45:00,85.82,85.84,85.66,85.79,18591.0,70.6634,70.6798,70.5316,70.6387,18591.0
2021-10-06 12:50:00,85.82,85.94,85.82,85.88,21655.0,70.6634,70.7622,70.6634,70.7128,21655.0
2021-10-06 12:55:00,85.87,86.03,85.86,85.95,24875.0,70.7045,70.8363,70.6963,70.7704,24875.0
2021-10-06 13:00:00,85.97,86.01,85.82,85.89,17700.0,70.7869,70.8198,70.6634,70.721,17700.0
2021-10-06 13:05:00,85.88,85.9,85.76,85.84,18108.0,70.7128,70.7292,70.614,70.6798,18108.0
2021-10-06 13:10:00,85.84,85.98,85.83,85.96,35864.0,70.6798,70.7951,70.6716,70.7786,35864.0
2021-10-06 13:15:00,85.96,86.02,85.85,85.96,22184.0,70.7786,70.828,70.6881,70.7786,22184.0
2021-10-06 13:20:00,85.96,85.98,85.86,85.98,12734.0,70.7786,70.7951,70.6963,70.7951,12734.0
2021-10-06 13:25:00,86.0,86.19,85.97,86.19,13274.0,70.8116,70.968,70.7869,70.968,13274.0
2021-10-06 13:30:00,86.19,86.38,86.17,86.34,28547.0,70.968,71.1245,70.9515,71.0915,28547.0
2021-10-06 13:35:00,86.36,86.48,86.3,86.41,17514.0,71.108,71.2068,71.0586,71.1492,17514.0
2021-10-06 13:40:00,86.38,86.46,86.35,86.41,24126.0,71.1245,71.1903,71.0998,71.1492,24126.0
2021-10-06 13:45:00,86.4,86.53,86.39,86.41,12783.0,71.1409,71.248,71.1327,71.1492,12783.0
2021-10-06 13:50:00,86.4,86.46,85.97,85.98,31576.0,71.1409,71.1903,70.7869,70.7951,31576.0
2021-10-06 13:55:00,86.0,86.17,85.98,86.12,62189.0,70.8116,70.9515,70.7951,70.9104,62189.0
2021-10-06 14:00:00,86.13,86.42,86.12,86.25,51855.0,70.9186,71.1574,70.9104,71.0174,51855.0
2021-10-06 14:05:00,86.25,86.4,86.1,86.4,40898.0,71.0174,71.1409,70.8939,71.1409,40898.0
2021-10-06 14:10:00,86.4,86.55,86.04,86.14,40016.0,71.1409,71.2644,70.8445,70.9268,40016.0
2021-10-06 14:15:00,86.11,86.24,86.04,86.14,21453.0,70.9021,71.0092,70.8445,70.9268,21453.0
2021-10-06 14:20:00,86.16,86.32,86.16,86.2,13348.0,70.9433,71.0751,70.9433,70.9762,13348.0
2021-10-06 14:25:00,86.23,86.38,86.2,86.29,57223.0,71.0009,71.1245,70.9762,71.0504,57223.0
2021-10-06 14:30:00,86.29,86.29,86.02,86.12,23853.0,71.0504,71.0504,70.828,70.9104,23853.0
2021-10-06 14:35:00,86.14,86.26,86.09,86.17,32036.0,70.9268,71.0256,70.8857,70.9515,32036.0
2021-10-06 14:40:00,86.18,86.3,86.15,86.18,25390.0,70.9598,71.0586,70.9351,70.9598,25390.0
2021-10-06 14:45:00,86.21,86.3,86.13,86.17,19726.0,70.9845,71.0586,70.9186,70.9515,19726.0
2021-10-06 14:50:00,86.18,86.3,86.09,86.28,49607.0,70.9598,71.0586,70.8857,71.0421,49607.0
2021-10-06 14:55:00,86.29,86.37,86.01,86.01,42758.0,71.0504,71.1162,70.8198,70.8198,42758.0
2021-10-06 15:00:00,86.02,86.2,86.01,86.14,20020.0,70.828,70.9762,70.8198,70.9268,20020.0
2021-10-06 15:05:00,86.12,86.2,86.07,86.18,28390.0,70.9104,70.9762,70.8692,70.9598,28390.0
2021-10-06 15:10:00,86.18,86.21,85.94,86.14,27839.0,70.9598,70.9845,70.7622,70.9268,27839.0
2021-10-06 15:15:00,86.16,86.23,86.1,86.2,35280.0,70.9433,71.0009,70.8939,70.9762,35280.0
2021-10-06 15:20:00,86.22,86.38,86.16,86.36,24228.0,70.9927,71.1245,70.9433,71.108,24228.0
2021-10-06 15:25:00,86.36,86.47,86.3,86.34,37243.0,71.108,71.1986,71.0586,71.0915,37243.0
2021-10-06 15:30:00,86.33,86.33,86.02,86.02,39629.0,71.0833,71.0833,70.828,70.828,39629.0
2021-10-06 15:35:00,86.04,86.14,86.0,86.14,44046.0,70.8445,70.9268,70.8116,70.9268,44046.0
2021-10-06 15:40:00,86.15,86.31,86.09,86.26,49317.0,70.9351,71.0668,70.8857,71.0256,49317.0
2021-10-06 15:45:00,86.22,86.35,86.12,86.27,46239.0,70.9927,71.0998,70.9104,71.0339,46239.0
2021-10-06 15:50:00,86.28,86.45,86.28,86.33,93671.0,71.0421,71.1821,71.0421,71.0833,93671.0
2021-10-06 15:55:00,86.34,86.6,86.33,86.57,243000.0,71.0915,71.3056,71.0833,71.2809,243000.0
2021-10-07 09:30:00,86.46,86.78,85.93,86.3,74570.0,71.1903,71.4538,70.7539,71.0586,74570.0
2021-10-07 09:35:00,86.23,86.74,86.14,86.74,48353.0,71.0009,71.4209,70.9268,71.4209,48353.0
2021-10-07 09:40:00,86.74,86.8,86.16,86.17,23615.0,71.4209,71.4703,70.9433,70.9515,23615.0
2021-10-07 09:45:00,86.2,86.3,86.02,86.17,29308.0,70.9762,71.0586,70.828,70.9515,29308.0
2021-10-07 09:50:00,86.14,86.29,85.69,85.79,26199.0,70.9268,71.0504,70.5563,70.6387,26199.0
2021-10-07 09:55:00,85.79,86.04,85.78,85.92,52137.0,70.6387,70.8445,70.6304,70.7457,52137.0
2021-10-07 10:00:00,85.9,86.09,85.79,85.85,35262.0,70.7292,70.8857,70.6387,70.6881,35262.0
2021-10-07 10:05:00,85.85,85.95,85.07,85.07,45821.0,70.6881,70.7704,70.0458,70.0458,45821.0
2021-10-07 10:10:00,85.08,85.49,85.07,85.07,48343.0,70.054,70.3916,70.0458,70.0458,48343.0
2021-10-07 10:15:00,85.08,85.58,85.08,85.54,19878.0,70.054,70.4657,70.054,70.4328,19878.0
2021-10-07 10:20:00,85.56,85.8,85.56,85.76,41192.0,70.4493,70.6469,70.4493,70.614,41192.0
2021-10-07 10:25:00,85.76,86.13,85.75,85.92,52196.0,70.614,70.9186,70.6057,70.7457,52196.0
2021-10-07 10:30:00,85.89,85.89,85.48,85.6,29031.0,70.721,70.721,70.3834,70.4822,29031.0
2021-10-07 10:35:00,85.57,85.77,85.56,85.67,23005.0,70.4575,70.6222,70.4493,70.5398,23005.0
2021-10-07 10:40:00,85.62,85.78,85.6,85.71,24791.0,70.4987,70.6304,70.4822,70.5728,24791.0
2021-10-07 10:45:00,85.73,85.95,85.72,85.93,14640.0,70.5893,70.7704,70.581,70.7539,14640.0
2021-10-07 10:50:00,85.91,85.97,85.82,85.89,15045.0,70.7375,70.7869,70.6634,70.721,15045.0
2021-10-07 10:55:00,85.85,85.98,85.8,85.93,15903.0,70.6881,70.7951,70.6469,70.7539,15903.0
2021-10-07 11:00:00,85.94,85.95,85.75,85.75,16362.0,70.7622,70.7704,70.6057,70.6057,16362.0
2021-10-07 11:05:00,85.74,86.12,85.7,86.09,47118.0,70.5975,70.9104,70.5646,70.8857,47118.0
2021-10-07 11:10:00,86.09,86.17,85.95,85.95,27251.0,70.8857,70.9515,70.7704,70.7704,27251.0
2021-10-07 11:15:00,85.93,85.94,85.7,85.85,24175.0,70.7539,70.7622,70.5646,70.6881,24175.0
2021-10-07 11:20:00,85.9,86.16,85.87,86.11,23598.0,70.7292,70.9433,70.7045,70.9021,23598.0
2021-10-07 11:25:00,86.08,86.33,86.06,86.33,27087.0,70.8774,71.0833,70.861,71.0833,27087.0
2021-10-07 11:30:00,86.33,86.58,86.26,86.27,138291.0,71.0833,71.2891,71.0256,71.0339,138291.0
2021-10-07 11:35:00,86.27,86.35,86.11,86.11,17324.0,71.0339,71.0998,70.9021,70.9021,17324.0
2021-10-07 11:40:00,86.13,86.22,86.07,86.11,23689.0,70.9186,70.9927,70.8692,70.9021,23689.0
2021-10-07 11:45:00,86.1,86.18,86.0,86.02,19109.0,70.8939,70.9598,70.8116,70.828,19109.0
2021-10-07 11:50:00,86.04,86.08,85.94,85.94,17274.0,70.8445,70.8774,70.7622,70.7622,17274.0
2021-10-07 11:55:00,85.95,86.09,85.92,86.01,16095.0,70.7704,70.8857,70.7457,70.8198,16095.0
2021-10-07 12:00:00,86.0,86.32,86.0,86.21,21062.0,70.8116,71.0751,70.8116,70.9845,21062.0
2021-10-07 12:05:00,86.22,86.23,86.02,86.06,16120.0,70.9927,71.0009,70.828,70.861,16120.0
2021-10-07 12:10:00,86.06,86.06,85.93,86.02,17876.0,70.861,70.861,70.7539,70.828,17876.0
2021-10-07 12:15:00,86.05,86.19,86.02,86.19,18030.0,70.8527,70.968,70.828,70.968,18030.0
2021-10-07 12:20:00,86.16,86.21,86.05,86.12,21621.0,70.9433,70.9845,70.8527,70.9104,21621.0
2021-10-07 12:25:00,86.12,86.27,86.08,86.13,29496.0,70.9104,71.0339,70.8774,70.9186,29496.0
2021-10-07 12:30:00,86.11,86.21,86.11,86.21,10833.0,70.9021,70.9845,70.9021,70.9845,10833.0
2021-10-07 12:35:00,86.2,86.22,86.11,86.14,18535.0,70.9762,70.9927,70.9021,70.9268,18535.0
2021-10-07 12:40:00,86.11,86.36,86.11,86.36,19571.0,70.9021,71.108,70.9021,71.108,19571.0
2021-10-07 12:45:00,86.35,86.35,86.15,86.19,28160.0,71.0998,71.0998,70.9351,70.968,28160.0
2021-10-07 12:50:00,86.19,86.2,85.98,86.05,19526.0,70.968,70.9762,70.7951,70.8527,19526.0
2021-10-07 12:55:00,86.04,86.19,86.01,86.05,15472.0,70.8445,70.968,70.8198,70.8527,15472.0
2021-10-07 13:00:00,86.07,86.19,86.03,86.11,21566.0,70.8692,70.968,70.8363,70.9021,21566.0
2021-10-07 13:05:00,86.1,86.33,86.08,86.31,27766.0,70.8939,71.0833,70.8774,71.0668,27766.0
2021-10-07 13:10:00,86.31,86.32,86.07,86.08,18339.0,71.0668,71.0751,70.8692,70.8774,18339.0
2021-10-07 13:15:00,86.08,86.14,86.06,86.11,15341.0,70.8774,70.9268,70.861,70.9021,15341.0
2021-10-07 13:20:00,86.1,86.2,86.07,86.08,14069.0,70.8939,70.9762,70.8692,70.8774,14069.0
2021-10-07 13:25:00,86.1,86.21,86.03,86.21,33135.0,70.8939,70.9845,70.8363,70.9845,33135.0
2021-10-07 13:30:00,86.2,86.26,86.11,86.13,18691.0,70.9762,71.0256,70.9021,70.9186,18691.0
2021-10-07 13:35:00,86.12,86.16,86.05,86.15,19485.0,70.9104,70.9433,70.8527,70.9351,19485.0
2021-10-07 13:40:00,86.17,86.18,86.09,86.12,11843.0,70.9515,70.9598,70.8857,70.9104,11843.0
2021-10-07 13:45:00,86.11,86.17,86.03,86.14,19607.0,70.9021,70.9515,70.8363,70.9268,19607.0
2021-10-07 13:50:00,86.14,86.16,86.09,86.13,13615.0,70.9268,70.9433,70.8857,70.9186,13615.0
2021-10-07 13:55:00,86.14,86.18,86.05,86.08,29338.0,70.9268,70.9598,70.8527,70.8774,29338.0
2021-10-07 14:00:00,86.07,86.11,85.96,86.02,20846.0,70.8692,70.9021,70.7786,70.828,20846.0
2021-10-07 14:05:00,86.01,86.04,85.96,85.98,8133.0,70.8198,70.8445,70.7786,70.7951,8133.0
2021-10-07 14:10:00,85.98,86.11,85.95,86.11,28022.0,70.7951,70.9021,70.7704,70.9021,28022.0
2021-10-07 14:15:00,86.11,86.21,86.0,86.03,33611.0,70.9021,70.9845,70.8116,70.8363,33611.0
2021-10-07 14:20:00,86.03,86.09,85.95,86.0,16873.0,70.8363,70.8857,70.7704,70.8116,16873.0
2021-10-07 14:25:00,85.98,86.02,85.92,85.98,17971.0,70.7951,70.828,70.7457,70.7951,17971.0
2021-10-07 14:30:00,85.98,86.14,85.97,86.12,29722.0,70.7951,70.9268,70.7869,70.9104,29722.0
2021-10-07 14:35:00,86.11,86.25,86.08,86.17,49359.0,70.9021,71.0174,70.8774,70.9515,49359.0
2021-10-07 14:40:00,86.16,86.23,86.14,86.19,25290.0,70.9433,71.0009,70.9268,70.968,25290.0
2021-10-07 14:45:00,86.18,86.24,86.14,86.17,28778.0,70.9598,71.0092,70.9268,70.9515,28778.0
2021-10-07 14:50:00,86.17,86.19,86.08,86.09,20700.0,70.9515,70.968,70.8774,70.8857,20700.0
2021-10-07 14:55:00,86.09,86.12,86.05,86.11,26826.0,70.8857,70.9104,70.8527,70.9021,26826.0
2021-10-07 15:00:00,86.09,86.22,86.04,86.19,24134.0,70.8857,70.9927,70.8445,70.968,24134.0
2021-10-07 15:05:00,86.19,86.29,86.19,86.27,57160.0,70.968,71.0504,70.968,71.0339,57160.0
2021-10-07 15:10:00,86.28,86.4,86.26,86.35,32989.0,71.0421,71.1409,71.0256,71.0998,32989.0
2021-10-07 15:15:00,86.34,86.44,86.33,86.37,50939.0,71.0915,71.1739,71.0833,71.1162,50939.0
2021-10-07 15:20:00,86.36,86.37,86.18,86.26,40711.0,71.108,71.1162,70.9598,71.0256,40711.0
2021-10-07 15:25:00,86.25,86.28,86.08,86.08,45621.0,71.0174,71.0421,70.8774,70.8774,45621.0
2021-10-07 15:30:00,86.07,86.15,85.96,86.15,83165.0,70.8692,70.9351,70.7786,70.9351,83165.0
2021-10-07 15:35:00,86.16,86.25,86.0,86.01,58110.0,70.9433,71.0174,70.8116,70.8198,58110.0
2021-10-07 15:40:00,86.01,86.02,85.88,85.88,57078.0,70.8198,70.828,70.7128,70.7128,57078.0
2021-10-07 15:45:00,85.87,85.95,85.81,85.94,64786.0,70.7045,70.7704,70.6551,70.7622,64786.0
2021-10-07 15:50:00,85.93,85.95,85.66,85.82,123262.0,70.7539,70.7704,70.5316,70.6634,123262.0
2021-10-07 15:55:00,85.81,85.87,85.64,85.79,231330.0,70.6551,70.7045,70.5151,70.6387,231330.0
2021-10-08 09:30:00,86.8,88.0,86.8,87.76,112333.0,71.4703,72.4583,71.4703,72.2607,112333.0
2021-10-08 09:35:00,87.71,87.84,87.22,87.67,39571.0,72.2196,72.3266,71.8161,72.1866,39571.0
2021-10-08 09:40:00,87.7,87.91,87.55,87.78,20996.0,72.2113,72.3842,72.0878,72.2772,20996.0
2021-10-08 09:45:00,87.73,88.05,87.73,88.02,40232.0,72.236,72.4995,72.236,72.4748,40232.0
2021-10-08 09:50:00,88.03,88.06,87.37,87.81,38768.0,72.483,72.5078,71.9396,72.3019,38768.0
2021-10-08 09:55:00,87.84,88.11,87.75,87.75,35288.0,72.3266,72.5489,72.2525,72.2525,35288.0
2021-10-08 10:00:00,87.78,88.15,87.77,88.11,17450.0,72.2772,72.5819,72.269,72.5489,17450.0
2021-10-08 10:05:00,88.13,88.47,87.98,88.47,52685.0,72.5654,72.8453,72.4419,72.8453,52685.0
2021-10-08 10:10:00,88.45,88.57,88.29,88.52,23332.0,72.8289,72.9277,72.6971,72.8865,23332.0
2021-10-08 10:15:00,88.56,88.6,88.33,88.34,20999.0,72.9194,72.9524,72.7301,72.7383,20999.0
2021-10-08 10:20:00,88.42,88.71,88.36,88.67,29871.0,72.8042,73.043,72.7548,73.01,29871.0
2021-10-08 10:25:00,88.65,88.75,88.53,88.75,35540.0,72.9936,73.0759,72.8947,73.0759,35540.0
2021-10-08 10:30:00,88.76,89.36,88.75,89.3,64533.0,73.0841,73.5782,73.0759,73.5288,64533.0
2021-10-08 10:35:00,89.3,89.49,89.28,89.36,56139.0,73.5288,73.6852,73.5123,73.5782,56139.0
2021-10-08 10:40:00,89.36,89.52,89.24,89.31,58230.0,73.5782,73.7099,73.4794,73.537,58230.0
2021-10-08 10:45:00,89.33,89.37,89.15,89.29,39513.0,73.5535,73.5864,73.4052,73.5205,39513.0
2021-10-08 10:50:00,89.3,89.5,89.3,89.47,23835.0,73.5288,73.6934,73.5288,73.6687,23835.0
2021-10-08 10:55:00,89.49,89.52,89.24,89.31,42820.0,73.6852,73.7099,73.4794,73.537,42820.0
2021-10-08 11:00:00,89.3,89.5,89.29,89.33,33574.0,73.5288,73.6934,73.5205,73.5535,33574.0
2021-10-08 11:05:00,89.33,89.51,89.28,89.35,54427.0,73.5535,73.7017,73.5123,73.5699,54427.0
2021-10-08 11:10:00,89.35,89.36,89.19,89.3,33416.0,73.5699,73.5782,73.4382,73.5288,33416.0
2021-10-08 11:15:00,89.3,89.3,89.18,89.23,61923.0,73.5288,73.5288,73.4299,73.4711,61923.0
2021-10-08 11:20:00,89.21,89.24,89.08,89.09,34723.0,73.4547,73.4794,73.3476,73.3558,34723.0
2021-10-08 11:25:00,89.08,89.21,89.05,89.21,22285.0,73.3476,73.4547,73.3229,73.4547,22285.0
2021-10-08 11:30:00,89.21,89.36,89.2,89.2,43841.0,73.4547,73.5782,73.4464,73.4464,43841.0
2021-10-08 11:35:00,89.2,89.27,89.09,89.24,23558.0,73.4464,73.5041,73.3558,73.4794,23558.0
2021-10-08 11:40:00,89.24,89.32,89.22,89.28,15138.0,73.4794,73.5452,73.4629,73.5123,15138.0
2021-10-08 11:45:00,89.3,89.31,89.14,89.18,53138.0,73.5288,73.537,73.397,73.4299,53138.0
2021-10-08 11:50:00,89.12,89.26,89.1,89.2,28326.0,73.3805,73.4958,73.3641,73.4464,28326.0
2021-10-08 11:55:00,89.22,89.25,89.08,89.1,20462.0,73.4629,73.4876,73.3476,73.3641,20462.0
2021-10-08 12:00:00,89.1,89.16,89.03,89.12,14710.0,73.3641,73.4135,73.3064,73.3805,14710.0
2021-10-08 12:05:00,89.12,89.16,89.07,89.15,56893.0,73.3805,73.4135,73.3394,73.4052,56893.0
2021-10-08 12:10:00,89.16,89.19,89.12,89.13,31371.0,73.4135,73.4382,73.3805,73.3888,31371.0
2021-10-08 12:15:00,89.11,89.12,88.76,88.76,47346.0,73.3723,73.3805,73.0841,73.0841,47346.0
2021-10-08 12:20:00,88.76,88.76,88.54,88.56,71684.0,73.0841,73.0841,72.903,72.9194,71684.0
2021-10-08 12:25:00,88.56,88.7,88.55,88.66,23393.0,72.9194,73.0347,72.9112,73.0018,23393.0
2021-10-08 12:30:00,88.67,88.67,88.45,88.52,22268.0,73.01,73.01,72.8289,72.8865,22268.0
2021-10-08 12:35:00,88.52,88.6,88.47,88.54,18146.0,72.8865,72.9524,72.8453,72.903,18146.0
2021-10-08 12:40:00,88.57,88.71,88.53,88.67,21392.0,72.9277,73.043,72.8947,73.01,21392.0
2021-10-08 12:45:00,88.68,88.94,88.67,88.84,23683.0,73.0183,73.2323,73.01,73.15,23683.0
2021-10-08 12:50:00,88.83,88.94,88.83,88.92,9854.0,73.1418,73.2323,73.1418,73.2159,9854.0
2021-10-08 12:55:00,88.92,88.95,88.75,88.77,26125.0,73.2159,73.2406,73.0759,73.0924,26125.0
2021-10-08 13:00:00,88.81,89.09,88.81,89.08,18142.0,73.1253,73.3558,73.1253,73.3476,18142.0
2021-10-08 13:05:00,89.1,89.18,89.03,89.13,18465.0,73.3641,73.4299,73.3064,73.3888,18465.0
2021-10-08 13:10:00,89.11,89.2,89.1,89.2,20312.0,73.3723,73.4464,73.3641,73.4464,20312.0
2021-10-08 13:15:00,89.21,89.22,88.96,89.03,18932.0,73.4547,73.4629,73.2488,73.3064,18932.0
2021-10-08 13:20:00,89.02,89.12,89.01,89.12,11012.0,73.2982,73.3805,73.29,73.3805,11012.0
2021-10-08 13:25:00,89.1,89.19,88.9,88.93,17020.0,73.3641,73.4382,73.1994,73.2241,17020.0
2021-10-08 13:30:00,88.91,89.11,88.85,89.06,15858.0,73.2076,73.3723,73.1582,73.3311,15858.0
2021-10-08 13:35:00,89.08,89.16,89.05,89.16,47893.0,73.3476,73.4135,73.3229,73.4135,47893.0
2021-10-08 13:40:00,89.16,89.24,89.15,89.23,17754.0,73.4135,73.4794,73.4052,73.4711,17754.0
2021-10-08 13:45:00,89.23,89.31,89.2,89.31,25182.0,73.4711,73.537,73.4464,73.537,25182.0
2021-10-08 13:50:00,89.3,89.43,89.3,89.42,10002.0,73.5288,73.6358,73.5288,73.6276,10002.0
2021-10-08 13:55:00,89.42,89.57,89.41,89.52,35252.0,73.6276,73.7511,73.6193,73.7099,35252.0
2021-10-08 14:00:00,89.51,89.68,89.48,89.64,22795.0,73.7017,73.8416,73.677,73.8087,22795.0
2021-10-08 14:05:00,89.65,89.75,89.59,89.6,31495.0,73.8169,73.8993,73.7675,73.7758,31495.0
2021-10-08 14:10:00,89.59,89.71,89.54,89.67,23996.0,73.7675,73.8663,73.7264,73.8334,23996.0
2021-10-08 14:15:00,89.67,89.81,89.66,89.79,33701.0,73.8334,73.9487,73.8252,73.9322,33701.0
2021-10-08 14:20:00,89.81,89.88,89.76,89.77,40357.0,73.9487,74.0063,73.9075,73.9157,40357.0
2021-10-08 14:25:00,89.75,89.87,89.69,89.84,37311.0,73.8993,73.9981,73.8499,73.9734,37311.0
2021-10-08 14:30:00,89.86,89.93,89.82,89.83,25864.0,73.9899,74.0475,73.9569,73.9652,25864.0
2021-10-08 14:35:00,89.83,89.83,89.62,89.69,22367.0,73.9652,73.9652,73.7922,73.8499,22367.0
2021-10-08 14:40:00,89.7,89.72,89.6,89.7,18329.0,73.8581,73.8746,73.7758,73.8581,18329.0
2021-10-08 14:45:00,89.69,89.76,89.64,89.75,23906.0,73.8499,73.9075,73.8087,73.8993,23906.0
2021-10-08 14:50:00,89.76,89.81,89.65,89.73,15676.0,73.9075,73.9487,73.8169,73.8828,15676.0
2021-10-08 14:55:00,89.72,89.94,89.72,89.88,30486.0,73.8746,74.0557,73.8746,74.0063,30486.0
2021-10-08 15:00:00,89.89,89.98,89.88,89.98,29789.0,74.0146,74.0887,74.0063,74.0887,29789.0
2021-10-08 15:05:00,89.98,90.13,89.98,90.09,96233.0,74.0887,74.2122,74.0887,74.1792,96233.0
2021-10-08 15:10:00,90.09,90.26,90.09,90.23,47533.0,74.1792,74.3192,74.1792,74.2945,47533.0
2021-10-08 15:15:00,90.22,90.31,90.21,90.31,33541.0,74.2863,74.3604,74.278,74.3604,33541.0
2021-10-08 15:20:00,90.32,90.35,90.21,90.3,37742.0,74.3686,74.3933,74.278,74.3521,37742.0
2021-10-08 15:25:00,90.3,90.52,90.29,90.5,73795.0,74.3521,74.5333,74.3439,74.5168,73795.0
2021-10-08 15:30:00,90.51,90.6,90.36,90.6,82045.0,74.5251,74.5992,74.4015,74.5992,82045.0
2021-10-08 15:35:00,90.6,90.64,90.51,90.62,79199.0,74.5992,74.6321,74.5251,74.6156,79199.0
2021-10-08 15:40:00,90.62,90.73,90.52,90.54,61387.0,74.6156,74.7062,74.5333,74.5498,61387.0
2021-10-08 15:45:00,90.53,90.75,90.51,90.74,100842.0,74.5415,74.7227,74.5251,74.7144,100842.0
2021-10-08 15:50:00,90.75,90.91,90.68,90.84,200665.0,74.7227,74.8544,74.665,74.7968,200665.0
2021-10-08 15:55:00,90.83,90.84,90.5,90.53,359985.0,74.7885,74.7968,74.5168,74.5415,359985.0
2021-10-11 09:30:00,92.3,92.49,90.7,90.7,258224.0,75.9989,76.1554,74.6815,74.6815,258224.0
2021-10-11 09:35:00,90.7,91.92,90.64,91.51,161730.0,74.6815,75.686,74.6321,75.3484,161730.0
2021-10-11 09:40:00,91.5,91.99,91.42,91.78,125861.0,75.3402,75.7437,75.2743,75.5708,125861.0
2021-10-11 09:45:00,91.78,91.93,91.56,91.59,62627.0,75.5708,75.6943,75.3896,75.4143,62627.0
2021-10-11 09:50:00,91.59,91.76,90.93,91.02,187390.0,75.4143,75.5543,74.8709,74.945,187390.0
2021-10-11 09:55:00,91.0,91.53,90.94,91.29,173509.0,74.9285,75.3649,74.8791,75.1673,173509.0
2021-10-11 10:00:00,91.29,91.9,91.2,91.9,90804.0,75.1673,75.6696,75.0932,75.6696,90804.0
2021-10-11 10:05:00,91.91,92.0,91.65,91.76,84191.0,75.6778,75.7519,75.4637,75.5543,84191.0
2021-10-11 10:10:00,91.75,91.95,91.51,91.8,45679.0,75.5461,75.7107,75.3484,75.5872,45679.0
2021-10-11 10:15:00,91.78,92.06,91.78,91.98,63367.0,75.5708,75.8013,75.5708,75.7354,63367.0
2021-10-11 10:20:00,91.96,92.13,91.9,92.05,56208.0,75.719,75.8589,75.6696,75.7931,56208.0
2021-10-11 10:25:00,92.06,92.41,92.01,92.38,48996.0,75.8013,76.0895,75.7601,76.0648,48996.0
2021-10-11 10:30:00,92.4,92.52,92.14,92.52,33151.0,76.0813,76.1801,75.8672,76.1801,33151.0
2021-10-11 10:35:00,92.52,92.74,92.46,92.71,33541.0,76.1801,76.3612,76.1307,76.3365,33541.0
2021-10-11 10:40:00,92.71,92.87,92.66,92.81,53631.0,76.3365,76.4683,76.2953,76.4189,53631.0
2021-10-11 10:45:00,92.82,92.93,92.75,92.79,75123.0,76.4271,76.5177,76.3695,76.4024,75123.0
2021-10-11 10:50:00,92.79,93.07,92.79,92.98,41170.0,76.4024,76.6329,76.4024,76.5588,41170.0
2021-10-11 10:55:00,92.99,93.02,92.56,92.58,38838.0,76.5671,76.5918,76.213,76.2295,38838.0
2021-10-11 11:00:00,92.61,92.72,92.5,92.55,29754.0,76.2542,76.3448,76.1636,76.2048,29754.0
2021-10-11 11:05:00,92.56,92.76,92.46,92.65,29803.0,76.213,76.3777,76.1307,76.2871,29803.0
2021-10-11 11:10:00,92.67,92.82,92.66,92.79,18046.0,76.3036,76.4271,76.2953,76.4024,18046.0
2021-10-11 11:15:00,92.72,92.86,92.6,92.72,34545.0,76.3448,76.46,76.2459,76.3448,34545.0
2021-10-11 11:20:00,92.73,92.75,92.42,92.58,24956.0,76.353,76.3695,76.0977,76.2295,24956.0
2021-10-11 11:25:00,92.62,92.8,92.53,92.63,34722.0,76.2624,76.4106,76.1883,76.2706,34722.0
2021-10-11 11:30:00,92.64,92.64,92.2,92.25,30591.0,76.2789,76.2789,75.9166,75.9578,30591.0
2021-10-11 11:35:00,92.25,92.38,92.21,92.24,23459.0,75.9578,76.0648,75.9248,75.9495,23459.0
2021-10-11 11:40:00,92.21,92.32,92.16,92.25,32908.0,75.9248,76.0154,75.8837,75.9578,32908.0
2021-10-11 11:45:00,92.25,92.25,91.95,91.99,27929.0,75.9578,75.9578,75.7107,75.7437,27929.0
2021-10-11 11:50:00,92.02,92.26,92.02,92.24,45200.0,75.7684,75.966,75.7684,75.9495,45200.0
2021-10-11 11:55:00,92.26,92.26,92.09,92.13,67766.0,75.966,75.966,75.826,75.8589,67766.0
2021-10-11 12:00:00,92.11,92.19,92.05,92.07,42686.0,75.8425,75.9084,75.7931,75.8095,42686.0
2021-10-11 12:05:00,92.07,92.09,91.92,91.94,38485.0,75.8095,75.826,75.686,75.7025,38485.0
2021-10-11 12:10:00,91.93,91.97,91.72,91.74,70647.0,75.6943,75.7272,75.5214,75.5378,70647.0
2021-10-11 12:15:00,91.75,91.75,91.47,91.57,71328.0,75.5461,75.5461,75.3155,75.3979,71328.0
2021-10-11 12:20:00,91.53,91.89,91.53,91.87,55198.0,75.3649,75.6613,75.3649,75.6449,55198.0
2021-10-11 12:25:00,91.86,91.97,91.78,91.92,45430.0,75.6366,75.7272,75.5708,75.686,45430.0
2021-10-11 12:30:00,91.91,92.01,91.91,91.93,42754.0,75.6778,75.7601,75.6778,75.6943,42754.0
2021-10-11 12:35:00,91.94,91.94,91.34,91.44,38138.0,75.7025,75.7025,75.2085,75.2908,38138.0
2021-10-11 12:40:00,91.45,91.46,91.2,91.25,27489.0,75.299,75.3073,75.0932,75.1344,27489.0
2021-10-11 12:45:00,91.26,91.31,91.13,91.18,20692.0,75.1426,75.1838,75.0356,75.0767,20692.0
2021-10-11 12:50:00,91.15,91.25,91.03,91.03,11873.0,75.052,75.1344,74.9532,74.9532,11873.0
2021-10-11 12:55:00,91.04,91.09,90.94,91.0,23323.0,74.9615,75.0026,74.8791,74.9285,23323.0
2021-10-11 13:00:00,90.98,90.98,90.73,90.83,37070.0,74.9121,74.9121,74.7062,74.7885,37070.0
2021-10-11 13:05:00,90.82,90.83,90.6,90.65,20522.0,74.7803,74.7885,74.5992,74.6403,20522.0
2021-10-11 13:10:00,90.66,90.9,90.56,90.8,33462.0,74.6486,74.8462,74.5662,74.7638,33462.0
2021-10-11 13:15:00,90.76,90.76,90.6,90.64,17593.0,74.7309,74.7309,74.5992,74.6321,17593.0
2021-10-11 13:20:00,90.63,90.63,90.25,90.37,24926.0,74.6239,74.6239,74.311,74.4098,24926.0
2021-10-11 13:25:00,90.32,90.34,90.14,90.27,41371.0,74.3686,74.3851,74.2204,74.3274,41371.0
2021-10-11 13:30:00,90.29,90.54,90.27,90.54,16702.0,74.3439,74.5498,74.3274,74.5498,16702.0
2021-10-11 13:35:00,90.56,90.57,90.32,90.37,55836.0,74.5662,74.5745,74.3686,74.4098,55836.0
2021-10-11 13:40:00,90.36,90.4,90.3,90.39,10848.0,74.4015,74.4345,74.3521,74.4263,10848.0
2021-10-11 13:45:00,90.39,90.4,90.17,90.34,34465.0,74.4263,74.4345,74.2451,74.3851,34465.0
2021-10-11 13:50:00,90.3,90.51,90.26,90.48,14231.0,74.3521,74.5251,74.3192,74.5004,14231.0
2021-10-11 13:55:00,90.48,90.49,90.24,90.34,8661.0,74.5004,74.5086,74.3027,74.3851,8661.0
2021-10-11 14:00:00,90.33,90.39,90.21,90.35,27665.0,74.3768,74.4263,74.278,74.3933,27665.0
2021-10-11 14:05:00,90.41,90.52,90.37,90.45,12226.0,74.4427,74.5333,74.4098,74.4757,12226.0
2021-10-11 14:10:00,90.44,90.59,90.43,90.45,14603.0,74.4674,74.5909,74.4592,74.4757,14603.0
2021-10-11 14:15:00,90.47,90.55,90.38,90.4,13409.0,74.4921,74.558,74.418,74.4345,13409.0
2021-10-11 14:20:00,90.38,90.38,90.17,90.21,13324.0,74.418,74.418,74.2451,74.278,13324.0
2021-10-11 14:25:00,90.2,90.2,90.04,90.12,16944.0,74.2698,74.2698,74.1381,74.2039,16944.0
2021-10-11 14:30:00,90.11,90.27,90.1,90.27,11824.0,74.1957,74.3274,74.1875,74.3274,11824.0
2021-10-11 14:35:00,90.27,90.39,90.16,90.32,8820.0,74.3274,74.4263,74.2369,74.3686,8820.0
2021-10-11 14:40:00,90.32,90.5,90.26,90.47,8977.0,74.3686,74.5168,74.3192,74.4921,8977.0
2021-10-11 14:45:00,90.44,90.61,90.41,90.55,19372.0,74.4674,74.6074,74.4427,74.558,19372.0
2021-10-11 14:50:00,90.57,90.61,90.41,90.57,19972.0,74.5745,74.6074,74.4427,74.5745,19972.0
2021-10-11 14:55:00,90.58,90.71,90.58,90.69,38052.0,74.5827,74.6897,74.5827,74.6733,38052.0
2021-10-11 15:00:00,90.68,90.8,90.66,90.8,15187.0,74.665,74.7638,74.6486,74.7638,15187.0
2021-10-11 15:05:00,90.81,90.82,90.57,90.69,14910.0,74.7721,74.7803,74.5745,74.6733,14910.0
2021-10-11 15:10:00,90.69,90.78,90.63,90.78,32998.0,74.6733,74.7474,74.6239,74.7474,32998.0
2021-10-11 15:15:00,90.78,90.78,90.68,90.72,12525.0,74.7474,74.7474,74.665,74.698,12525.0
2021-10-11 15:20:00,90.78,90.83,90.71,90.77,9770.0,74.7474,74.7885,74.6897,74.7391,9770.0
2021-10-11 15:25:00,90.81,90.94,90.73,90.76,18193.0,74.7721,74.8791,74.7062,74.7309,18193.0
2021-10-11 15:30:00,90.77,90.85,90.6,90.69,45823.0,74.7391,74.805,74.5992,74.6733,45823.0
2021-10-11 15:35:00,90.66,90.66,90.51,90.52,16858.0,74.6486,74.6486,74.5251,74.5333,16858.0
2021-10-11 15:40:00,90.52,90.53,90.39,90.39,27755.0,74.5333,74.5415,74.4263,74.4263,27755.0
2021-10-11 15:45:00,90.38,90.38,90.25,90.28,28011.0,74.418,74.418,74.311,74.3357,28011.0
2021-10-11 15:50:00,90.29,90.39,90.14,90.16,41892.0,74.3439,74.4263,74.2204,74.2369,41892.0
2021-10-11 15:55:00,90.17,90.3,90.14,90.16,100368.0,74.2451,74.3521,74.2204,74.2369,100368.0
2021-10-12 09:30:00,89.82,90.25,89.38,89.79,101176.0,73.9569,74.311,73.5946,73.9322,101176.0
2021-10-12 09:35:00,89.7,90.15,89.52,89.92,21692.0,73.8581,74.2286,73.7099,74.0393,21692.0
2021-10-12 09:40:00,89.91,90.85,89.88,90.68,19891.0,74.031,74.805,74.0063,74.665,19891.0
2021-10-12 09:45:00,90.67,91.35,90.67,91.2,15602.0,74.6568,75.2167,74.6568,75.0932,15602.0
2021-10-12 09:50:00,91.17,91.94,91.16,91.43,38775.0,75.0685,75.7025,75.0603,75.2826,38775.0
2021-10-12 09:55:00,91.38,91.63,91.18,91.4,24712.0,75.2414,75.4473,75.0767,75.2579,24712.0
2021-10-12 10:00:00,91.38,91.56,90.94,91.28,44775.0,75.2414,75.3896,74.8791,75.1591,44775.0
2021-10-12 10:05:00,91.24,91.4,90.99,90.99,17505.0,75.1261,75.2579,74.9203,74.9203,17505.0
2021-10-12 10:10:00,90.98,91.32,90.94,91.23,24635.0,74.9121,75.192,74.8791,75.1179,24635.0
2021-10-12 10:15:00,91.21,91.54,90.69,90.9,37232.0,75.1014,75.3731,74.6733,74.8462,37232.0
2021-10-12 10:20:00,90.87,90.89,90.55,90.68,39478.0,74.8215,74.8379,74.558,74.665,39478.0
2021-10-12 10:25:00,90.6,91.17,90.44,91.13,32826.0,74.5992,75.0685,74.4674,75.0356,32826.0
2021-10-12 10:30:00,91.14,91.36,91.0,91.19,34366.0,75.0438,75.2249,74.9285,75.085,34366.0
2021-10-12 10:35:00,91.23,91.5,91.1,91.4,31502.0,75.1179,75.3402,75.0109,75.2579,31502.0
2021-10-12 10:40:00,91.41,91.56,91.38,91.55,29017.0,75.2661,75.3896,75.2414,75.3814,29017.0
2021-10-12 10:45:00,91.6,91.72,91.5,91.69,15493.0,75.4226,75.5214,75.3402,75.4967,15493.0
2021-10-12 10:50:00,91.69,91.74,91.36,91.36,27634.0,75.4967,75.5378,75.2249,75.2249,27634.0
2021-10-12 10:55:00,91.38,91.53,91.28,91.33,26082.0,75.2414,75.3649,75.1591,75.2002,26082.0
2021-10-12 11:00:00,91.39,91.63,91.14,91.27,24882.0,75.2496,75.4473,75.0438,75.1508,24882.0
2021-10-12 11:05:00,91.23,91.37,91.11,91.12,20232.0,75.1179,75.2332,75.0191,75.0273,20232.0
2021-10-12 11:10:00,91.13,91.2,90.91,91.02,27085.0,75.0356,75.0932,74.8544,74.945,27085.0
2021-10-12 11:15:00,91.03,91.43,90.97,91.38,18040.0,74.9532,75.2826,74.9038,75.2414,18040.0
2021-10-12 11:20:00,91.39,91.56,91.32,91.32,17819.0,75.2496,75.3896,75.192,75.192,17819.0
2021-10-12 11:25:00,91.32,91.35,91.2,91.33,21683.0,75.192,75.2167,75.0932,75.2002,21683.0
2021-10-12 11:30:00,91.32,91.36,91.01,91.03,18816.0,75.192,75.2249,74.9368,74.9532,18816.0
2021-10-12 11:35:00,91.06,91.3,91.04,91.13,13185.0,74.9779,75.1755,74.9615,75.0356,13185.0
2021-10-12 11:40:00,91.07,91.17,91.02,91.11,15175.0,74.9862,75.0685,74.945,75.0191,15175.0
2021-10-12 11:45:00,91.11,91.19,91.1,91.1,6614.0,75.0191,75.085,75.0109,75.0109,6614.0
2021-10-12 11:50:00,91.11,91.15,90.98,90.98,19378.0,75.0191,75.052,74.9121,74.9121,19378.0
2021-10-12 11:55:00,90.99,91.04,90.89,90.97,14721.0,74.9203,74.9615,74.8379,74.9038,14721.0
2021-10-12 12:00:00,90.95,91.01,90.73,90.84,13585.0,74.8873,74.9368,74.7062,74.7968,13585.0
2021-10-12 12:05:00,90.84,90.85,90.7,90.8,43964.0,74.7968,74.805,74.6815,74.7638,43964.0
2021-10-12 12:10:00,90.8,90.86,90.65,90.68,28677.0,74.7638,74.8132,74.6403,74.665,28677.0
2021-10-12 12:15:00,90.68,90.74,90.56,90.56,32939.0,74.665,74.7144,74.5662,74.5662,32939.0
2021-10-12 12:20:00,90.54,90.72,90.51,90.71,16362.0,74.5498,74.698,74.5251,74.6897,16362.0
2021-10-12 12:25:00,90.72,90.77,90.65,90.73,13750.0,74.698,74.7391,74.6403,74.7062,13750.0
2021-10-12 12:30:00,90.73,90.77,90.58,90.59,19396.0,74.7062,74.7391,74.5827,74.5909,19396.0
2021-10-12 12:35:00,90.56,90.57,90.25,90.25,41410.0,74.5662,74.5745,74.311,74.311,41410.0
2021-10-12 12:40:00,90.28,90.29,90.1,90.28,60485.0,74.3357,74.3439,74.1875,74.3357,60485.0
2021-10-12 12:45:00,90.26,90.33,89.97,89.97,48362.0,74.3192,74.3768,74.0804,74.0804,48362.0
2021-10-12 12:50:00,90.0,90.12,89.95,89.95,15057.0,74.1051,74.2039,74.064,74.064,15057.0
2021-10-12 12:55:00,89.94,90.12,89.9,90.03,21342.0,74.0557,74.2039,74.0228,74.1298,21342.0
2021-10-12 13:00:00,90.04,90.04,89.88,89.9,8507.0,74.1381,74.1381,74.0063,74.0228,8507.0
2021-10-12 13:05:00,89.9,90.02,89.89,89.98,7129.0,74.0228,74.1216,74.0146,74.0887,7129.0
2021-10-12 13:10:00,89.98,90.08,89.97,90.03,20083.0,74.0887,74.171,74.0804,74.1298,20083.0
2021-10-12 13:15:00,90.04,90.12,89.88,89.88,34380.0,74.1381,74.2039,74.0063,74.0063,34380.0
2021-10-12 13:20:00,89.89,90.0,89.85,89.9,10572.0,74.0146,74.1051,73.9816,74.0228,10572.0
2021-10-12 13:25:00,89.94,89.94,89.69,89.71,113705.0,74.0557,74.0557,73.8499,73.8663,113705.0
2021-10-12 13:30:00,89.68,89.87,89.63,89.87,13154.0,73.8416,73.9981,73.8005,73.9981,13154.0
2021-10-12 13:35:00,89.86,90.05,89.84,90.01,15947.0,73.9899,74.1463,73.9734,74.1134,15947.0
2021-10-12 13:40:00,89.99,90.06,89.9,89.93,45264.0,74.0969,74.1545,74.0228,74.0475,45264.0
2021-10-12 13:45:00,89.93,89.99,89.87,89.95,31871.0,74.0475,74.0969,73.9981,74.064,31871.0
2021-10-12 13:50:00,89.95,90.07,89.8,89.81,26458.0,74.064,74.1628,73.9405,73.9487,26458.0
2021-10-12 13:55:00,89.82,89.87,89.77,89.84,11839.0,73.9569,73.9981,73.9157,73.9734,11839.0
2021-10-12 14:00:00,89.83,89.93,89.8,89.88,20100.0,73.9652,74.0475,73.9405,74.0063,20100.0
2021-10-12 14:05:00,89.9,90.14,89.88,90.01,20177.0,74.0228,74.2204,74.0063,74.1134,20177.0
2021-10-12 14:10:00,90.0,90.16,89.96,90.15,53299.0,74.1051,74.2369,74.0722,74.2286,53299.0
2021-10-12 14:15:00,90.17,90.36,90.16,90.31,19865.0,74.2451,74.4015,74.2369,74.3604,19865.0
2021-10-12 14:20:00,90.34,90.49,90.33,90.47,18540.0,74.3851,74.5086,74.3768,74.4921,18540.0
2021-10-12 14:25:00,90.48,90.52,90.37,90.42,26343.0,74.5004,74.5333,74.4098,74.451,26343.0
2021-10-12 14:30:00,90.41,90.46,90.34,90.46,13655.0,74.4427,74.4839,74.3851,74.4839,13655.0
2021-10-12 14:35:00,90.46,90.57,90.45,90.53,38747.0,74.4839,74.5745,74.4757,74.5415,38747.0
2021-10-12 14:40:00,90.54,90.59,90.5,90.56,37182.0,74.5498,74.5909,74.5168,74.5662,37182.0
2021-10-12 14:45:00,90.56,90.59,90.38,90.41,72787.0,74.5662,74.5909,74.418,74.4427,72787.0
2021-10-12 14:50:00,90.42,90.49,90.39,90.43,18720.0,74.451,74.5086,74.4263,74.4592,18720.0
2021-10-12 14:55:00,90.43,90.48,90.3,90.37,48959.0,74.4592,74.5004,74.3521,74.4098,48959.0
2021-10-12 15:00:00,90.35,90.47,90.28,90.31,16127.0,74.3933,74.4921,74.3357,74.3604,16127.0
2021-10-12 15:05:00,90.33,90.37,90.03,90.03,29538.0,74.3768,74.4098,74.1298,74.1298,29538.0
2021-10-12 15:10:00,90.07,90.28,90.07,90.21,42841.0,74.1628,74.3357,74.1628,74.278,42841.0
2021-10-12 15:15:00,90.19,90.35,90.09,90.35,68642.0,74.2616,74.3933,74.1792,74.3933,68642.0
2021-10-12 15:20:00,90.33,90.33,90.19,90.23,31158.0,74.3768,74.3768,74.2616,74.2945,31158.0
2021-10-12 15:25:00,90.24,90.26,89.95,90.12,34450.0,74.3027,74.3192,74.064,74.2039,34450.0
2021-10-12 15:30:00,90.1,90.16,89.98,90.15,41438.0,74.1875,74.2369,74.0887,74.2286,41438.0
2021-10-12 15:35:00,90.14,90.27,90.1,90.18,38544.0,74.2204,74.3274,74.1875,74.2533,38544.0
2021-10-12 15:40:00,90.18,90.18,89.86,89.92,35384.0,74.2533,74.2533,73.9899,74.0393,35384.0
2021-10-12 15:45:00,89.91,89.93,89.81,89.88,29916.0,74.031,74.0475,73.9487,74.0063,29916.0
2021-10-12 15:50:00,89.9,89.97,89.84,89.92,49192.0,74.0228,74.0804,73.9734,74.0393,49192.0
2021-10-12 15:55:00,89.93,90.2,89.93,90.11,100804.0,74.0475,74.2698,74.0475,74.1957,100804.0
2021-10-13 09:30:00,88.99,89.56,88.37,89.47,99538.0,73.2735,73.7428,72.763,73.6687,99538.0
2021-10-13 09:35:00,89.47,89.47,88.83,89.2,28543.0,73.6687,73.6687,73.1418,73.4464,28543.0
2021-10-13 09:40:00,89.24,89.31,88.6,88.71,56081.0,73.4794,73.537,72.9524,73.043,56081.0
2021-10-13 09:45:00,88.68,89.21,88.59,88.6,34134.0,73.0183,73.4547,72.9441,72.9524,34134.0
2021-10-13 09:50:00,88.59,89.04,88.52,88.69,23261.0,72.9441,73.3147,72.8865,73.0265,23261.0
2021-10-13 09:55:00,88.64,89.15,88.52,89.14,20101.0,72.9853,73.4052,72.8865,73.397,20101.0
2021-10-13 10:00:00,89.12,89.44,88.8,89.44,55737.0,73.3805,73.644,73.1171,73.644,55737.0
2021-10-13 10:05:00,89.43,89.46,88.7,88.7,28400.0,73.6358,73.6605,73.0347,73.0347,28400.0
2021-10-13 10:10:00,88.72,88.78,88.24,88.24,54862.0,73.0512,73.1006,72.656,72.656,54862.0
2021-10-13 10:15:00,88.22,88.97,88.03,88.92,73333.0,72.6395,73.257,72.483,73.2159,73333.0
2021-10-13 10:20:00,88.97,89.15,88.76,88.97,31015.0,73.257,73.4052,73.0841,73.257,31015.0
2021-10-13 10:25:00,88.98,89.42,88.98,89.17,37922.0,73.2653,73.6276,73.2653,73.4217,37922.0
2021-10-13 10:30:00,89.15,89.44,89.07,89.18,24994.0,73.4052,73.644,73.3394,73.4299,24994.0
2021-10-13 10:35:00,89.15,89.17,88.95,89.08,20210.0,73.4052,73.4217,73.2406,73.3476,20210.0
2021-10-13 10:40:00,89.04,89.48,89.02,89.48,11508.0,73.3147,73.677,73.2982,73.677,11508.0
2021-10-13 10:45:00,89.45,89.49,89.34,89.46,18109.0,73.6523,73.6852,73.5617,73.6605,18109.0
2021-10-13 10:50:00,89.41,89.52,89.29,89.51,44839.0,73.6193,73.7099,73.5205,73.7017,44839.0
2021-10-13 10:55:00,89.52,89.64,89.48,89.59,26495.0,73.7099,73.8087,73.677,73.7675,26495.0
2021-10-13 11:00:00,89.59,89.88,89.53,89.87,58834.0,73.7675,74.0063,73.7181,73.9981,58834.0
2021-10-13 11:05:00,89.87,89.98,89.8,89.8,29782.0,73.9981,74.0887,73.9405,73.9405,29782.0
2021-10-13 11:10:00,89.78,89.88,89.74,89.83,21960.0,73.924,74.0063,73.891,73.9652,21960.0
2021-10-13 11:15:00,89.84,89.98,89.69,89.7,25085.0,73.9734,74.0887,73.8499,73.8581,25085.0
2021-10-13 11:20:00,89.7,89.97,89.7,89.88,41538.0,73.8581,74.0804,73.8581,74.0063,41538.0
2021-10-13 11:25:00,89.88,90.17,89.87,90.09,32103.0,74.0063,74.2451,73.9981,74.1792,32103.0
2021-10-13 11:30:00,90.12,90.15,89.86,89.95,21055.0,74.2039,74.2286,73.9899,74.064,21055.0
2021-10-13 11:35:00,89.97,90.02,89.81,89.99,16079.0,74.0804,74.1216,73.9487,74.0969,16079.0
2021-10-13 11:40:00,90.04,90.19,89.95,90.19,12081.0,74.1381,74.2616,74.064,74.2616,12081.0
2021-10-13 11:45:00,90.19,90.54,90.16,90.46,40156.0,74.2616,74.5498,74.2369,74.4839,40156.0
2021-10-13 11:50:00,90.45,90.46,90.14,90.16,22755.0,74.4757,74.4839,74.2204,74.2369,22755.0
2021-10-13 11:55:00,90.12,90.12,89.86,89.91,16518.0,74.2039,74.2039,73.9899,74.031,16518.0
2021-10-13 12:00:00,89.91,90.02,89.86,89.88,15451.0,74.031,74.1216,73.9899,74.0063,15451.0
2021-10-13 12:05:00,89.88,89.94,89.85,89.93,19681.0,74.0063,74.0557,73.9816,74.0475,19681.0
2021-10-13 12:10:00,89.93,90.01,89.91,89.98,5615.0,74.0475,74.1134,74.031,74.0887,5615.0
2021-10-13 12:15:00,89.98,90.07,89.93,90.04,8497.0,74.0887,74.1628,74.0475,74.1381,8497.0
2021-10-13 12:20:00,90.06,90.06,89.72,89.77,10987.0,74.1545,74.1545,73.8746,73.9157,10987.0
2021-10-13 12:25:00,89.76,89.92,89.76,89.92,6111.0,73.9075,74.0393,73.9075,74.0393,6111.0
2021-10-13 12:30:00,89.89,90.09,89.88,90.05,14811.0,74.0146,74.1792,74.0063,74.1463,14811.0
2021-10-13 12:35:00,90.06,90.23,90.06,90.22,11257.0,74.1545,74.2945,74.1545,74.2863,11257.0
2021-10-13 12:40:00,90.24,90.52,90.24,90.51,18096.0,74.3027,74.5333,74.3027,74.5251,18096.0
2021-10-13 12:45:00,90.55,90.64,90.4,90.4,37776.0,74.558,74.6321,74.4345,74.4345,37776.0
2021-10-13 12:50:00,90.4,90.48,90.32,90.46,26894.0,74.4345,74.5004,74.3686,74.4839,26894.0
2021-10-13 12:55:00,90.47,90.55,90.39,90.55,15333.0,74.4921,74.558,74.4263,74.558,15333.0
2021-10-13 13:00:00,90.55,90.63,90.53,90.6,24584.0,74.558,74.6239,74.5415,74.5992,24584.0
2021-10-13 13:05:00,90.61,90.63,90.32,90.35,28645.0,74.6074,74.6239,74.3686,74.3933,28645.0
2021-10-13 13:10:00,90.36,90.48,90.33,90.46,25663.0,74.4015,74.5004,74.3768,74.4839,25663.0
2021-10-13 13:15:00,90.45,90.45,90.34,90.4,21503.0,74.4757,74.4757,74.3851,74.4345,21503.0
2021-10-13 13:20:00,90.42,90.42,90.19,90.27,12512.0,74.451,74.451,74.2616,74.3274,12512.0
2021-10-13 13:25:00,90.28,90.39,90.28,90.36,30698.0,74.3357,74.4263,74.3357,74.4015,30698.0
2021-10-13 13:30:00,90.37,90.54,90.37,90.46,29558.0,74.4098,74.5498,74.4098,74.4839,29558.0
2021-10-13 13:35:00,90.48,90.58,90.48,90.54,18285.0,74.5004,74.5827,74.5004,74.5498,18285.0
2021-10-13 13:40:00,90.55,90.59,90.46,90.48,23990.0,74.558,74.5909,74.4839,74.5004,23990.0
2021-10-13 13:45:00,90.49,90.5,90.21,90.33,20351.0,74.5086,74.5168,74.278,74.3768,20351.0
2021-10-13 13:50:00,90.35,90.42,90.34,90.4,18977.0,74.3933,74.451,74.3851,74.4345,18977.0
2021-10-13 13:55:00,90.41,90.48,90.26,90.28,17524.0,74.4427,74.5004,74.3192,74.3357,17524.0
2021-10-13 14:00:00,90.28,90.58,90.24,90.3,30676.0,74.3357,74.5827,74.3027,74.3521,30676.0
2021-10-13 14:05:00,90.34,90.51,90.22,90.51,22301.0,74.3851,74.5251,74.2863,74.5251,22301.0
2021-10-13 14:10:00,90.48,90.85,90.37,90.85,24651.0,74.5004,74.805,74.4098,74.805,24651.0
2021-10-13 14:15:00,90.85,90.85,90.67,90.82,27319.0,74.805,74.805,74.6568,74.7803,27319.0
2021-10-13 14:20:00,90.82,90.93,90.81,90.91,20987.0,74.7803,74.8709,74.7721,74.8544,20987.0
2021-10-13 14:25:00,90.92,90.97,90.79,90.82,53020.0,74.8626,74.9038,74.7556,74.7803,53020.0
2021-10-13 14:30:00,90.83,90.86,90.73,90.81,23169.0,74.7885,74.8132,74.7062,74.7721,23169.0
2021-10-13 14:35:00,90.81,90.94,90.81,90.86,25402.0,74.7721,74.8791,74.7721,74.8132,25402.0
2021-10-13 14:40:00,90.84,90.88,90.7,90.79,42724.0,74.7968,74.8297,74.6815,74.7556,42724.0
2021-10-13 14:45:00,90.8,90.82,90.74,90.79,17890.0,74.7638,74.7803,74.7144,74.7556,17890.0
2021-10-13 14:50:00,90.79,90.88,90.75,90.86,35109.0,74.7556,74.8297,74.7227,74.8132,35109.0
2021-10-13 14:55:00,90.87,90.95,90.87,90.87,21288.0,74.8215,74.8873,74.8215,74.8215,21288.0
2021-10-13 15:00:00,90.88,90.95,90.84,90.95,24923.0,74.8297,74.8873,74.7968,74.8873,24923.0
2021-10-13 15:05:00,90.94,91.48,90.92,91.48,27698.0,74.8791,75.3237,74.8626,75.3237,27698.0
2021-10-13 15:10:00,91.48,91.56,91.37,91.38,41312.0,75.3237,75.3896,75.2332,75.2414,41312.0
2021-10-13 15:15:00,91.38,91.54,91.32,91.52,38719.0,75.2414,75.3731,75.192,75.3567,38719.0
2021-10-13 15:20:00,91.53,91.59,91.38,91.39,32623.0,75.3649,75.4143,75.2414,75.2496,32623.0
2021-10-13 15:25:00,91.37,91.39,91.12,91.18,24365.0,75.2332,75.2496,75.0273,75.0767,24365.0
2021-10-13 15:30:00,91.16,91.27,91.03,91.03,40207.0,75.0603,75.1508,74.9532,74.9532,40207.0
2021-10-13 15:35:00,91.05,91.18,91.04,91.15,47514.0,74.9697,75.0767,74.9615,75.052,47514.0
2021-10-13 15:40:00,91.15,91.24,90.98,90.99,54751.0,75.052,75.1261,74.9121,74.9203,54751.0
2021-10-13 15:45:00,90.98,91.02,90.92,90.97,91758.0,74.9121,74.945,74.8626,74.9038,91758.0
2021-10-13 15:50:00,90.97,91.04,90.7,90.72,174515.0,74.9038,74.9615,74.6815,74.698,174515.0
2021-10-13 15:55:00,90.71,90.75,90.38,90.42,351240.0,74.6897,74.7227,74.418,74.451,351240.0
2021-10-14 09:30:00,90.54,91.3,90.01,90.05,133231.0,74.8893,75.5179,74.4509,74.484,133231.0
2021-10-14 09:35:00,90.02,90.36,89.83,89.97,64107.0,74.4592,74.7404,74.302,74.4178,64107.0
2021-10-14 09:40:00,89.9,90.29,89.81,90.29,32925.0,74.3599,74.6825,74.2855,74.6825,32925.0
2021-10-14 09:45:00,90.27,90.44,89.94,90.12,45828.0,74.666,74.8066,74.393,74.5419,45828.0
2021-10-14 09:50:00,90.13,90.16,89.87,90.03,81885.0,74.5502,74.575,74.3351,74.4675,81885.0
2021-10-14 09:55:00,90.0,90.2,89.97,90.17,35267.0,74.4426,74.6081,74.4178,74.5833,35267.0
2021-10-14 10:00:00,90.19,90.66,90.01,90.66,59833.0,74.5998,74.9886,74.4509,74.9886,59833.0
2021-10-14 10:05:00,90.66,90.67,90.27,90.27,47792.0,74.9886,74.9968,74.666,74.666,47792.0
2021-10-14 10:10:00,90.29,90.3,89.94,90.01,32384.0,74.6825,74.6908,74.393,74.4509,32384.0
2021-10-14 10:15:00,90.04,90.11,89.59,89.82,27602.0,74.4757,74.5336,74.1035,74.2938,27602.0
2021-10-14 10:20:00,89.83,89.99,89.78,89.98,20158.0,74.302,74.4344,74.2607,74.4261,20158.0
2021-10-14 10:25:00,89.96,90.01,89.74,89.88,16725.0,74.4096,74.4509,74.2276,74.3434,16725.0
2021-10-14 10:30:00,89.88,90.11,89.87,90.05,23751.0,74.3434,74.5336,74.3351,74.484,23751.0
2021-10-14 10:35:00,90.03,90.05,89.6,89.68,25576.0,74.4675,74.484,74.1118,74.178,25576.0
2021-10-14 10:40:00,89.7,89.82,89.61,89.78,15944.0,74.1945,74.2938,74.1201,74.2607,15944.0
2021-10-14 10:45:00,89.73,89.83,89.68,89.83,13850.0,74.2193,74.302,74.178,74.302,13850.0
2021-10-14 10:50:00,89.84,89.89,89.6,89.63,29317.0,74.3103,74.3517,74.1118,74.1366,29317.0
2021-10-14 10:55:00,89.64,89.7,89.51,89.57,24750.0,74.1449,74.1945,74.0373,74.087,24750.0
2021-10-14 11:00:00,89.55,89.55,88.9,88.9,37086.0,74.0704,74.0704,73.5328,73.5328,37086.0
2021-10-14 11:05:00,88.91,88.91,88.58,88.88,30599.0,73.5411,73.5411,73.2681,73.5162,30599.0
2021-10-14 11:10:00,88.88,89.01,88.79,88.8,16093.0,73.5162,73.6238,73.4418,73.4501,16093.0
2021-10-14 11:15:00,88.81,89.07,88.8,88.98,18169.0,73.4583,73.6734,73.4501,73.599,18169.0
2021-10-14 11:20:00,88.97,89.02,88.78,89.02,18985.0,73.5907,73.632,73.4335,73.632,18985.0
2021-10-14 11:25:00,89.01,89.03,88.81,88.86,14486.0,73.6238,73.6403,73.4583,73.4997,14486.0
2021-10-14 11:30:00,88.87,88.9,88.61,88.62,21199.0,73.508,73.5328,73.2929,73.3012,21199.0
2021-10-14 11:35:00,88.59,88.84,88.54,88.83,25505.0,73.2764,73.4832,73.235,73.4749,25505.0
2021-10-14 11:40:00,88.84,88.89,88.71,88.73,14238.0,73.4832,73.5245,73.3756,73.3922,14238.0
2021-10-14 11:45:00,88.73,88.9,88.73,88.9,22340.0,73.3922,73.5328,73.3922,73.5328,22340.0
2021-10-14 11:50:00,88.91,89.0,88.78,88.78,51086.0,73.5411,73.6155,73.4335,73.4335,51086.0
2021-10-14 11:55:00,88.81,88.84,88.66,88.78,19307.0,73.4583,73.4832,73.3343,73.4335,19307.0
2021-10-14 12:00:00,88.81,88.9,88.68,88.85,74249.0,73.4583,73.5328,73.3508,73.4914,74249.0
2021-10-14 12:05:00,88.85,88.85,88.61,88.64,10989.0,73.4914,73.4914,73.2929,73.3177,10989.0
2021-10-14 12:10:00,88.67,88.78,88.63,88.74,10878.0,73.3425,73.4335,73.3095,73.4004,10878.0
2021-10-14 12:15:00,88.74,88.85,88.71,88.74,14813.0,73.4004,73.4914,73.3756,73.4004,14813.0
2021-10-14 12:20:00,88.76,88.77,88.61,88.67,12807.0,73.417,73.4253,73.2929,73.3425,12807.0
2021-10-14 12:25:00,88.67,88.76,88.66,88.75,9288.0,73.3425,73.417,73.3343,73.4087,9288.0
2021-10-14 12:30:00,88.77,89.02,88.77,89.02,16553.0,73.4253,73.632,73.4253,73.632,16553.0
2021-10-14 12:35:00,89.03,89.08,88.95,89.02,32935.0,73.6403,73.6817,73.5741,73.632,32935.0
2021-10-14 12:40:00,89.01,89.16,89.0,89.11,15206.0,73.6238,73.7478,73.6155,73.7065,15206.0
2021-10-14 12:45:00,89.12,89.16,89.08,89.13,10665.0,73.7148,73.7478,73.6817,73.723,10665.0
2021-10-14 12:50:00,89.13,89.14,89.04,89.13,11089.0,73.723,73.7313,73.6486,73.723,11089.0
2021-10-14 12:55:00,89.12,89.17,89.07,89.17,12264.0,73.7148,73.7561,73.6734,73.7561,12264.0
2021-10-14 13:00:00,89.17,89.43,89.16,89.28,27434.0,73.7561,73.9712,73.7478,73.8471,27434.0
2021-10-14 13:05:00,89.27,89.29,89.2,89.21,13952.0,73.8388,73.8554,73.7809,73.7892,13952.0
2021-10-14 13:10:00,89.18,89.23,89.15,89.15,10733.0,73.7644,73.8057,73.7396,73.7396,10733.0
2021-10-14 13:15:00,89.14,89.18,89.1,89.16,8140.0,73.7313,73.7644,73.6982,73.7478,8140.0
2021-10-14 13:20:00,89.15,89.26,89.14,89.19,7221.0,73.7396,73.8306,73.7313,73.7727,7221.0
2021-10-14 13:25:00,89.23,89.47,89.23,89.46,9590.0,73.8057,74.0043,73.8057,73.996,9590.0
2021-10-14 13:30:00,89.5,89.77,89.49,89.77,35209.0,74.0291,74.2524,74.0208,74.2524,35209.0
2021-10-14 13:35:00,89.77,89.93,89.77,89.82,40271.0,74.2524,74.3847,74.2524,74.2938,40271.0
2021-10-14 13:40:00,89.83,89.95,89.83,89.95,19566.0,74.302,74.4013,74.302,74.4013,19566.0
2021-10-14 13:45:00,89.94,90.01,89.9,89.94,23681.0,74.393,74.4509,74.3599,74.393,23681.0
2021-10-14 13:50:00,89.95,89.99,89.77,89.8,16077.0,74.4013,74.4344,74.2524,74.2772,16077.0
2021-10-14 13:55:00,89.82,89.88,89.78,89.85,9911.0,74.2938,74.3434,74.2607,74.3186,9911.0
2021-10-14 14:00:00,89.81,89.81,89.66,89.76,41871.0,74.2855,74.2855,74.1614,74.2441,41871.0
2021-10-14 14:05:00,89.76,89.81,89.71,89.78,12281.0,74.2441,74.2855,74.2028,74.2607,12281.0
2021-10-14 14:10:00,89.78,89.89,89.74,89.85,7890.0,74.2607,74.3517,74.2276,74.3186,7890.0
2021-10-14 14:15:00,89.83,89.92,89.79,89.85,12551.0,74.302,74.3765,74.2689,74.3186,12551.0
2021-10-14 14:20:00,89.87,89.89,89.73,89.74,15671.0,74.3351,74.3517,74.2193,74.2276,15671.0
2021-10-14 14:25:00,89.74,89.8,89.67,89.76,20320.0,74.2276,74.2772,74.1697,74.2441,20320.0
2021-10-14 14:30:00,89.76,90.0,89.73,89.98,24177.0,74.2441,74.4426,74.2193,74.4261,24177.0
2021-10-14 14:35:00,89.99,90.0,89.92,89.93,13223.0,74.4344,74.4426,74.3765,74.3847,13223.0
2021-10-14 14:40:00,89.94,89.97,89.9,89.96,12970.0,74.393,74.4178,74.3599,74.4096,12970.0
2021-10-14 14:45:00,89.96,90.03,89.95,89.98,47580.0,74.4096,74.4675,74.4013,74.4261,47580.0
2021-10-14 14:50:00,90.0,90.03,89.91,89.96,14154.0,74.4426,74.4675,74.3682,74.4096,14154.0
2021-10-14 14:55:00,89.95,90.04,89.95,90.03,13349.0,74.4013,74.4757,74.4013,74.4675,13349.0
2021-10-14 15:00:00,90.05,90.16,90.02,90.11,26770.0,74.484,74.575,74.4592,74.5336,26770.0
2021-10-14 15:05:00,90.09,90.2,90.08,90.19,32499.0,74.5171,74.6081,74.5088,74.5998,32499.0
2021-10-14 15:10:00,90.19,90.2,90.09,90.12,38696.0,74.5998,74.6081,74.5171,74.5419,38696.0
2021-10-14 15:15:00,90.12,90.19,90.04,90.19,19381.0,74.5419,74.5998,74.4757,74.5998,19381.0
2021-10-14 15:20:00,90.18,90.18,90.02,90.13,22698.0,74.5915,74.5915,74.4592,74.5502,22698.0
2021-10-14 15:25:00,90.13,90.2,90.09,90.14,25926.0,74.5502,74.6081,74.5171,74.5584,25926.0
2021-10-14 15:30:00,90.14,90.27,90.14,90.22,51457.0,74.5584,74.666,74.5584,74.6246,51457.0
2021-10-14 15:35:00,90.22,90.27,90.12,90.17,30338.0,74.6246,74.666,74.5419,74.5833,30338.0
2021-10-14 15:40:00,90.16,90.31,90.14,90.29,46870.0,74.575,74.6991,74.5584,74.6825,46870.0
2021-10-14 15:45:00,90.29,90.43,90.24,90.42,72263.0,74.6825,74.7983,74.6412,74.79,72263.0
2021-10-14 15:50:00,90.42,90.59,90.34,90.51,120627.0,74.79,74.9307,74.7239,74.8645,120627.0
2021-10-14 15:55:00,90.5,90.66,90.41,90.58,208844.0,74.8562,74.9886,74.7818,74.9224,208844.0
2021-10-15 09:30:00,91.83,91.89,91.1,91.11,187778.0,75.9563,76.0059,75.3525,75.3608,187778.0
2021-10-15 09:35:00,91.2,91.5,90.96,91.39,40640.0,75.4352,75.6833,75.2367,75.5924,40640.0
2021-10-15 09:40:00,91.42,91.54,91.23,91.48,33261.0,75.6172,75.7164,75.46,75.6668,33261.0
2021-10-15 09:45:00,91.5,91.57,91.24,91.41,50145.0,75.6833,75.7412,75.4683,75.6089,50145.0
2021-10-15 09:50:00,91.44,91.46,90.93,90.93,61695.0,75.6337,75.6503,75.2119,75.2119,61695.0
2021-10-15 09:55:00,90.91,91.25,90.76,91.18,89645.0,75.1953,75.4766,75.0713,75.4187,89645.0
2021-10-15 10:00:00,91.15,91.48,90.96,91.48,27114.0,75.3939,75.6668,75.2367,75.6668,27114.0
2021-10-15 10:05:00,91.49,91.65,91.4,91.47,23796.0,75.6751,75.8074,75.6006,75.6585,23796.0
2021-10-15 10:10:00,91.42,91.49,91.19,91.26,11713.0,75.6172,75.6751,75.4269,75.4848,11713.0
2021-10-15 10:15:00,91.22,91.27,91.08,91.23,11874.0,75.4518,75.4931,75.336,75.46,11874.0
2021-10-15 10:20:00,91.24,91.32,91.14,91.29,19412.0,75.4683,75.5345,75.3856,75.5097,19412.0
2021-10-15 10:25:00,91.27,91.32,91.09,91.15,21869.0,75.4931,75.5345,75.3442,75.3939,21869.0
2021-10-15 10:30:00,91.15,91.31,91.08,91.31,18559.0,75.3939,75.5262,75.336,75.5262,18559.0
2021-10-15 10:35:00,91.31,91.39,91.25,91.33,33202.0,75.5262,75.5924,75.4766,75.5427,33202.0
2021-10-15 10:40:00,91.32,91.4,91.17,91.27,27032.0,75.5345,75.6006,75.4104,75.4931,27032.0
2021-10-15 10:45:00,91.27,91.3,91.15,91.27,22865.0,75.4931,75.5179,75.3939,75.4931,22865.0
2021-10-15 10:50:00,91.28,91.31,90.96,90.98,19713.0,75.5014,75.5262,75.2367,75.2532,19713.0
2021-10-15 10:55:00,90.95,91.13,90.88,90.9,34635.0,75.2284,75.3773,75.1705,75.1871,34635.0
2021-10-15 11:00:00,90.91,90.91,90.74,90.88,28393.0,75.1953,75.1953,75.0547,75.1705,28393.0
2021-10-15 11:05:00,90.88,90.91,90.84,90.89,6577.0,75.1705,75.1953,75.1374,75.1788,6577.0
2021-10-15 11:10:00,90.9,90.94,90.73,90.86,22240.0,75.1871,75.2202,75.0465,75.154,22240.0
2021-10-15 11:15:00,90.86,91.01,90.83,91.01,22855.0,75.154,75.2781,75.1292,75.2781,22855.0
2021-10-15 11:20:00,91.0,91.14,91.0,91.02,11680.0,75.2698,75.3856,75.2698,75.2863,11680.0
2021-10-15 11:25:00,91.03,91.03,90.9,90.97,27766.0,75.2946,75.2946,75.1871,75.245,27766.0
2021-10-15 11:30:00,90.94,91.09,90.92,90.98,23389.0,75.2202,75.3442,75.2036,75.2532,23389.0
2021-10-15 11:35:00,90.96,91.07,90.94,91.06,11203.0,75.2367,75.3277,75.2202,75.3194,11203.0
2021-10-15 11:40:00,91.07,91.33,91.06,91.33,21587.0,75.3277,75.5427,75.3194,75.5427,21587.0
2021-10-15 11:45:00,91.31,91.38,91.15,91.16,15778.0,75.5262,75.5841,75.3939,75.4021,15778.0
2021-10-15 11:50:00,91.17,91.21,91.07,91.2,17547.0,75.4104,75.4435,75.3277,75.4352,17547.0
2021-10-15 11:55:00,91.2,91.26,91.17,91.26,8802.0,75.4352,75.4848,75.4104,75.4848,8802.0
2021-10-15 12:00:00,91.26,91.27,91.11,91.19,14060.0,75.4848,75.4931,75.3608,75.4269,14060.0
2021-10-15 12:05:00,91.16,91.18,91.09,91.09,7306.0,75.4021,75.4187,75.3442,75.3442,7306.0
2021-10-15 12:10:00,91.1,91.14,90.93,90.95,19508.0,75.3525,75.3856,75.2119,75.2284,19508.0
2021-10-15 12:15:00,90.95,91.01,90.9,90.92,25698.0,75.2284,75.2781,75.1871,75.2036,25698.0
2021-10-15 12:20:00,90.93,90.93,90.37,90.38,23303.0,75.2119,75.2119,74.7487,74.757,23303.0
2021-10-15 12:25:00,90.37,90.52,90.35,90.52,25159.0,74.7487,74.8728,74.7321,74.8728,25159.0
2021-10-15 12:30:00,90.54,90.56,90.25,90.39,14589.0,74.8893,74.9058,74.6494,74.7652,14589.0
2021-10-15 12:35:00,90.36,90.54,90.36,90.5,12009.0,74.7404,74.8893,74.7404,74.8562,12009.0
2021-10-15 12:40:00,90.49,90.62,90.46,90.55,7230.0,74.8479,74.9555,74.8231,74.8976,7230.0
2021-10-15 12:45:00,90.55,90.65,90.49,90.56,11609.0,74.8976,74.9803,74.8479,74.9058,11609.0
2021-10-15 12:50:00,90.53,90.61,90.49,90.59,10847.0,74.881,74.9472,74.8479,74.9307,10847.0
2021-10-15 12:55:00,90.59,90.62,90.5,90.52,23007.0,74.9307,74.9555,74.8562,74.8728,23007.0
2021-10-15 13:00:00,90.52,90.52,90.28,90.28,45148.0,74.8728,74.8728,74.6742,74.6742,45148.0
2021-10-15 13:05:00,90.3,90.55,90.29,90.49,24376.0,74.6908,74.8976,74.6825,74.8479,24376.0
2021-10-15 13:10:00,90.53,90.53,90.42,90.46,11586.0,74.881,74.881,74.79,74.8231,11586.0
2021-10-15 13:15:00,90.46,90.46,90.42,90.43,11348.0,74.8231,74.8231,74.79,74.7983,11348.0
2021-10-15 13:20:00,90.42,90.42,90.25,90.29,16238.0,74.79,74.79,74.6494,74.6825,16238.0
2021-10-15 13:25:00,90.29,90.37,90.23,90.34,9051.0,74.6825,74.7487,74.6329,74.7239,9051.0
2021-10-15 13:30:00,90.35,90.37,90.26,90.36,17070.0,74.7321,74.7487,74.6577,74.7404,17070.0
2021-10-15 13:35:00,90.34,90.34,90.28,90.28,11898.0,74.7239,74.7239,74.6742,74.6742,11898.0
2021-10-15 13:40:00,90.28,90.38,90.28,90.35,10143.0,74.6742,74.757,74.6742,74.7321,10143.0
2021-10-15 13:45:00,90.34,90.52,90.31,90.48,14784.0,74.7239,74.8728,74.6991,74.8397,14784.0
2021-10-15 13:50:00,90.5,90.51,90.46,90.48,15843.0,74.8562,74.8645,74.8231,74.8397,15843.0
2021-10-15 13:55:00,90.49,90.51,90.44,90.5,15308.0,74.8479,74.8645,74.8066,74.8562,15308.0
2021-10-15 14:00:00,90.5,90.64,90.5,90.63,19492.0,74.8562,74.972,74.8562,74.9637,19492.0
2021-10-15 14:05:00,90.64,90.64,90.49,90.6,14655.0,74.972,74.972,74.8479,74.9389,14655.0
2021-10-15 14:10:00,90.61,90.65,90.6,90.64,7926.0,74.9472,74.9803,74.9389,74.972,7926.0
2021-10-15 14:15:00,90.64,90.71,90.57,90.58,19528.0,74.972,75.0299,74.9141,74.9224,19528.0
2021-10-15 14:20:00,90.59,90.64,90.55,90.6,18253.0,74.9307,74.972,74.8976,74.9389,18253.0
2021-10-15 14:25:00,90.59,90.61,90.5,90.51,16531.0,74.9307,74.9472,74.8562,74.8645,16531.0
2021-10-15 14:30:00,90.5,90.5,90.33,90.36,17863.0,74.8562,74.8562,74.7156,74.7404,17863.0
2021-10-15 14:35:00,90.36,90.4,90.3,90.37,23277.0,74.7404,74.7735,74.6908,74.7487,23277.0
2021-10-15 14:40:00,90.37,90.37,90.22,90.24,15967.0,74.7487,74.7487,74.6246,74.6412,15967.0
2021-10-15 14:45:00,90.26,90.3,90.21,90.3,18812.0,74.6577,74.6908,74.6163,74.6908,18812.0
2021-10-15 14:50:00,90.3,90.3,90.19,90.24,14297.0,74.6908,74.6908,74.5998,74.6412,14297.0
2021-10-15 14:55:00,90.25,90.37,90.24,90.33,19978.0,74.6494,74.7487,74.6412,74.7156,19978.0
2021-10-15 15:00:00,90.32,90.33,90.18,90.26,17406.0,74.7073,74.7156,74.5915,74.6577,17406.0
2021-10-15 15:05:00,90.26,90.31,90.2,90.21,13646.0,74.6577,74.6991,74.6081,74.6163,13646.0
2021-10-15 15:10:00,90.2,90.22,90.06,90.09,17251.0,74.6081,74.6246,74.4923,74.5171,17251.0
2021-10-15 15:15:00,90.09,90.16,89.96,90.0,16809.0,74.5171,74.575,74.4096,74.4426,16809.0
2021-10-15 15:20:00,90.0,90.02,89.91,90.02,15693.0,74.4426,74.4592,74.3682,74.4592,15693.0
2021-10-15 15:25:00,90.02,90.19,90.01,90.04,21401.0,74.4592,74.5998,74.4509,74.4757,21401.0
2021-10-15 15:30:00,90.04,90.06,89.93,89.94,35155.0,74.4757,74.4923,74.3847,74.393,35155.0
2021-10-15 15:35:00,89.94,90.02,89.89,89.98,30373.0,74.393,74.4592,74.3517,74.4261,30373.0
2021-10-15 15:40:00,89.98,90.01,89.91,89.95,43385.0,74.4261,74.4509,74.3682,74.4013,43385.0
2021-10-15 15:45:00,89.94,89.98,89.8,89.8,51470.0,74.393,74.4261,74.2772,74.2772,51470.0
2021-10-15 15:50:00,89.82,89.84,89.63,89.63,67762.0,74.2938,74.3103,74.1366,74.1366,67762.0
2021-10-15 15:55:00,89.64,89.7,89.54,89.63,148043.0,74.1449,74.1945,74.0622,74.1366,148043.0
2021-10-18 09:30:00,90.36,91.25,90.36,90.76,95472.0,74.7404,75.4766,74.7404,75.0713,95472.0
2021-10-18 09:35:00,90.78,90.78,90.35,90.72,46121.0,75.0878,75.0878,74.7321,75.0382,46121.0
2021-10-18 09:40:00,90.69,91.13,90.52,91.06,41101.0,75.0134,75.3773,74.8728,75.3194,41101.0
2021-10-18 09:45:00,91.06,91.69,90.97,91.24,40470.0,75.3194,75.8405,75.245,75.4683,40470.0
2021-10-18 09:50:00,91.22,91.32,91.1,91.21,21501.0,75.4518,75.5345,75.3525,75.4435,21501.0
2021-10-18 09:55:00,91.2,91.57,91.11,91.54,47127.0,75.4352,75.7412,75.3608,75.7164,47127.0
2021-10-18 10:00:00,91.54,91.92,91.54,91.73,26323.0,75.7164,76.0307,75.7164,75.8736,26323.0
2021-10-18 10:05:00,91.73,91.84,91.47,91.7,22347.0,75.8736,75.9646,75.6585,75.8488,22347.0
2021-10-18 10:10:00,91.71,91.9,91.64,91.88,31240.0,75.857,76.0142,75.7991,75.9977,31240.0
2021-10-18 10:15:00,91.86,91.95,91.57,91.6,13867.0,75.9811,76.0556,75.7412,75.7661,13867.0
2021-10-18 10:20:00,91.57,91.65,91.32,91.42,31071.0,75.7412,75.8074,75.5345,75.6172,31071.0
2021-10-18 10:25:00,91.38,91.38,91.0,91.0,8361.0,75.5841,75.5841,75.2698,75.2698,8361.0
2021-10-18 10:30:00,91.02,91.03,90.5,90.51,27780.0,75.2863,75.2946,74.8562,74.8645,27780.0
2021-10-18 10:35:00,90.48,90.8,90.41,90.8,36786.0,74.8397,75.1044,74.7818,75.1044,36786.0
2021-10-18 10:40:00,90.73,90.81,90.63,90.73,13713.0,75.0465,75.1126,74.9637,75.0465,13713.0
2021-10-18 10:45:00,90.77,90.77,90.4,90.51,28132.0,75.0795,75.0795,74.7735,74.8645,28132.0
2021-10-18 10:50:00,90.5,90.5,90.01,90.3,93594.0,74.8562,74.8562,74.4509,74.6908,93594.0
2021-10-18 10:55:00,90.31,90.37,90.16,90.16,13775.0,74.6991,74.7487,74.575,74.575,13775.0
2021-10-18 11:00:00,90.19,90.24,90.05,90.16,14326.0,74.5998,74.6412,74.484,74.575,14326.0
2021-10-18 11:05:00,90.18,90.18,89.96,90.16,11663.0,74.5915,74.5915,74.4096,74.575,11663.0
2021-10-18 11:10:00,90.15,90.22,90.03,90.03,32574.0,74.5667,74.6246,74.4675,74.4675,32574.0
2021-10-18 11:15:00,90.08,90.34,89.98,90.3,19829.0,74.5088,74.7239,74.4261,74.6908,19829.0
2021-10-18 11:20:00,90.35,90.5,90.31,90.33,33129.0,74.7321,74.8562,74.6991,74.7156,33129.0
2021-10-18 11:25:00,90.34,90.39,90.1,90.1,17424.0,74.7239,74.7652,74.5254,74.5254,17424.0
2021-10-18 11:30:00,90.08,90.21,90.08,90.18,16311.0,74.5088,74.6163,74.5088,74.5915,16311.0
2021-10-18 11:35:00,90.19,90.35,90.19,90.33,9608.0,74.5998,74.7321,74.5998,74.7156,9608.0
2021-10-18 11:40:00,90.33,90.38,90.16,90.22,16583.0,74.7156,74.757,74.575,74.6246,16583.0
2021-10-18 11:45:00,90.24,90.35,90.22,90.35,11151.0,74.6412,74.7321,74.6246,74.7321,11151.0
2021-10-18 11:50:00,90.37,90.46,90.36,90.42,10733.0,74.7487,74.8231,74.7404,74.79,10733.0
2021-10-18 11:55:00,90.4,90.5,90.36,90.41,7906.0,74.7735,74.8562,74.7404,74.7818,7906.0
2021-10-18 12:00:00,90.43,90.43,90.2,90.2,11471.0,74.7983,74.7983,74.6081,74.6081,11471.0
2021-10-18 12:05:00,90.18,90.31,90.16,90.23,13881.0,74.5915,74.6991,74.575,74.6329,13881.0
2021-10-18 12:10:00,90.26,90.37,90.23,90.33,16542.0,74.6577,74.7487,74.6329,74.7156,16542.0
2021-10-18 12:15:00,90.35,90.39,90.25,90.32,10348.0,74.7321,74.7652,74.6494,74.7073,10348.0
2021-10-18 12:20:00,90.34,90.52,90.32,90.44,21118.0,74.7239,74.8728,74.7073,74.8066,21118.0
2021-10-18 12:25:00,90.49,90.55,90.45,90.49,17300.0,74.8479,74.8976,74.8149,74.8479,17300.0
2021-10-18 12:30:00,90.48,90.54,90.43,90.44,15217.0,74.8397,74.8893,74.7983,74.8066,15217.0
2021-10-18 12:35:00,90.4,90.43,90.07,90.12,38275.0,74.7735,74.7983,74.5005,74.5419,38275.0
2021-10-18 12:40:00,90.12,90.23,89.89,89.9,54332.0,74.5419,74.6329,74.3517,74.3599,54332.0
2021-10-18 12:45:00,89.88,89.92,89.74,89.88,14453.0,74.3434,74.3765,74.2276,74.3434,14453.0
2021-10-18 12:50:00,89.85,89.85,89.72,89.78,11584.0,74.3186,74.3186,74.211,74.2607,11584.0
2021-10-18 12:55:00,89.79,89.81,89.61,89.63,21181.0,74.2689,74.2855,74.1201,74.1366,21181.0
2021-10-18 13:00:00,89.64,89.72,89.52,89.6,8795.0,74.1449,74.211,74.0456,74.1118,8795.0
2021-10-18 13:05:00,89.58,89.6,89.45,89.5,16626.0,74.0952,74.1118,73.9877,74.0291,16626.0
2021-10-18 13:10:00,89.52,89.53,89.36,89.46,7843.0,74.0456,74.0539,73.9133,73.996,7843.0
2021-10-18 13:15:00,89.49,89.61,89.47,89.59,7226.0,74.0208,74.1201,74.0043,74.1035,7226.0
2021-10-18 13:20:00,89.61,89.71,89.51,89.51,11718.0,74.1201,74.2028,74.0373,74.0373,11718.0
2021-10-18 13:25:00,89.51,89.62,89.49,89.62,14209.0,74.0373,74.1283,74.0208,74.1283,14209.0
2021-10-18 13:30:00,89.6,89.68,89.24,89.33,43480.0,74.1118,74.178,73.814,73.8885,43480.0
2021-10-18 13:35:00,89.33,89.41,89.29,89.34,26557.0,73.8885,73.9546,73.8554,73.8967,26557.0
2021-10-18 13:40:00,89.36,89.37,89.23,89.24,11020.0,73.9133,73.9215,73.8057,73.814,11020.0
2021-10-18 13:45:00,89.25,89.29,89.06,89.07,18002.0,73.8223,73.8554,73.6651,73.6734,18002.0
2021-10-18 13:50:00,89.08,89.09,88.92,88.96,34251.0,73.6817,73.6899,73.5493,73.5824,34251.0
2021-10-18 13:55:00,88.99,88.99,88.81,88.86,11786.0,73.6072,73.6072,73.4583,73.4997,11786.0
2021-10-18 14:00:00,88.85,88.86,88.68,88.75,16850.0,73.4914,73.4997,73.3508,73.4087,16850.0
2021-10-18 14:05:00,88.75,88.81,88.59,88.81,23923.0,73.4087,73.4583,73.2764,73.4583,23923.0
2021-10-18 14:10:00,88.82,88.89,88.68,88.79,12206.0,73.4666,73.5245,73.3508,73.4418,12206.0
2021-10-18 14:15:00,88.81,88.91,88.72,88.91,15581.0,73.4583,73.5411,73.3839,73.5411,15581.0
2021-10-18 14:20:00,88.95,89.0,88.87,88.97,4027.0,73.5741,73.6155,73.508,73.5907,4027.0
2021-10-18 14:25:00,88.99,89.23,88.96,89.15,11303.0,73.6072,73.8057,73.5824,73.7396,11303.0
2021-10-18 14:30:00,89.16,89.21,89.09,89.1,10252.0,73.7478,73.7892,73.6899,73.6982,10252.0
2021-10-18 14:35:00,89.13,89.17,89.04,89.09,9034.0,73.723,73.7561,73.6486,73.6899,9034.0
2021-10-18 14:40:00,89.09,89.11,88.95,89.02,5779.0,73.6899,73.7065,73.5741,73.632,5779.0
2021-10-18 14:45:00,89.03,89.04,88.93,89.01,5546.0,73.6403,73.6486,73.5576,73.6238,5546.0
2021-10-18 14:50:00,89.0,89.15,88.97,89.14,9531.0,73.6155,73.7396,73.5907,73.7313,9531.0
2021-10-18 14:55:00,89.11,89.26,89.1,89.26,7206.0,73.7065,73.8306,73.6982,73.8306,7206.0
2021-10-18 15:00:00,89.27,89.37,89.23,89.28,7655.0,73.8388,73.9215,73.8057,73.8471,7655.0
2021-10-18 15:05:00,89.28,89.28,89.09,89.11,14253.0,73.8471,73.8471,73.6899,73.7065,14253.0
2021-10-18 15:10:00,89.11,89.23,89.01,89.01,17291.0,73.7065,73.8057,73.6238,73.6238,17291.0
2021-10-18 15:15:00,89.0,89.06,88.95,89.03,15617.0,73.6155,73.6651,73.5741,73.6403,15617.0
2021-10-18 15:20:00,89.05,89.12,89.0,89.04,13919.0,73.6569,73.7148,73.6155,73.6486,13919.0
2021-10-18 15:25:00,89.02,89.07,88.95,89.0,18324.0,73.632,73.6734,73.5741,73.6155,18324.0
2021-10-18 15:30:00,89.02,89.21,89.0,89.2,31457.0,73.632,73.7892,73.6155,73.7809,31457.0
2021-10-18 15:35:00,89.22,89.48,89.22,89.4,28022.0,73.7975,74.0125,73.7975,73.9464,28022.0
2021-10-18 15:40:00,89.41,89.48,89.34,89.36,24860.0,73.9546,74.0125,73.8967,73.9133,24860.0
2021-10-18 15:45:00,89.35,89.5,89.35,89.48,32182.0,73.905,74.0291,73.905,74.0125,32182.0
2021-10-18 15:50:00,89.5,89.55,89.35,89.39,39050.0,74.0291,74.0704,73.905,73.9381,39050.0
2021-10-18 15:55:00,89.4,89.4,89.25,89.33,156948.0,73.9464,73.9464,73.8223,73.8885,156948.0
2021-10-19 09:30:00,89.41,89.76,88.65,88.8,88992.0,73.9546,74.2441,73.326,73.4501,88992.0
2021-10-19 09:35:00,88.72,88.76,88.1,88.7,43858.0,73.3839,73.417,72.8711,73.3674,43858.0
2021-10-19 09:40:00,88.7,88.84,88.55,88.7,50518.0,73.3674,73.4832,73.2433,73.3674,50518.0
2021-10-19 09:45:00,88.63,89.13,88.42,88.67,18980.0,73.3095,73.723,73.1358,73.3425,18980.0
2021-10-19 09:50:00,88.67,88.9,88.62,88.9,24795.0,73.3425,73.5328,73.3012,73.5328,24795.0
2021-10-19 09:55:00,88.88,89.02,88.64,88.8,36327.0,73.5162,73.632,73.3177,73.4501,36327.0
2021-10-19 10:00:00,88.86,89.46,88.86,89.36,24948.0,73.4997,73.996,73.4997,73.9133,24948.0
2021-10-19 10:05:00,89.35,89.57,89.14,89.2,36454.0,73.905,74.087,73.7313,73.7809,36454.0
2021-10-19 10:10:00,89.18,89.28,88.85,88.86,29235.0,73.7644,73.8471,73.4914,73.4997,29235.0
2021-10-19 10:15:00,88.88,89.14,88.88,88.97,20258.0,73.5162,73.7313,73.5162,73.5907,20258.0
2021-10-19 10:20:00,88.92,88.92,88.67,88.8,22544.0,73.5493,73.5493,73.3425,73.4501,22544.0
2021-10-19 10:25:00,88.8,88.96,88.68,88.75,33074.0,73.4501,73.5824,73.3508,73.4087,33074.0
2021-10-19 10:30:00,88.77,89.08,88.75,88.99,25377.0,73.4253,73.6817,73.4087,73.6072,25377.0
2021-10-19 10:35:00,88.97,88.99,88.85,88.89,14133.0,73.5907,73.6072,73.4914,73.5245,14133.0
2021-10-19 10:40:00,88.89,89.22,88.88,89.18,25883.0,73.5245,73.7975,73.5162,73.7644,25883.0
2021-10-19 10:45:00,89.18,89.29,89.13,89.15,17036.0,73.7644,73.8554,73.723,73.7396,17036.0
2021-10-19 10:50:00,89.16,89.35,89.15,89.29,15228.0,73.7478,73.905,73.7396,73.8554,15228.0
2021-10-19 10:55:00,89.3,89.36,89.19,89.24,16621.0,73.8636,73.9133,73.7727,73.814,16621.0
2021-10-19 11:00:00,89.25,89.36,89.24,89.28,10829.0,73.8223,73.9133,73.814,73.8471,10829.0
2021-10-19 11:05:00,89.26,89.56,89.24,89.46,20817.0,73.8306,74.0787,73.814,73.996,20817.0
2021-10-19 11:10:00,89.49,89.65,89.46,89.65,12713.0,74.0208,74.1531,73.996,74.1531,12713.0
2021-10-19 11:15:00,89.64,89.71,89.61,89.7,14380.0,74.1449,74.2028,74.1201,74.1945,14380.0
2021-10-19 11:20:00,89.69,89.83,89.65,89.81,18842.0,74.1862,74.302,74.1531,74.2855,18842.0
2021-10-19 11:25:00,89.79,89.87,89.74,89.8,10657.0,74.2689,74.3351,74.2276,74.2772,10657.0
2021-10-19 11:30:00,89.8,89.96,89.77,89.91,24888.0,74.2772,74.4096,74.2524,74.3682,24888.0
2021-10-19 11:35:00,89.91,90.15,89.91,89.98,12389.0,74.3682,74.5667,74.3682,74.4261,12389.0
2021-10-19 11:40:00,89.97,90.1,89.94,90.1,8527.0,74.4178,74.5254,74.393,74.5254,8527.0
2021-10-19 11:45:00,90.13,90.23,90.12,90.15,8125.0,74.5502,74.6329,74.5419,74.5667,8125.0
2021-10-19 11:50:00,90.15,90.21,90.07,90.19,10618.0,74.5667,74.6163,74.5005,74.5998,10618.0
2021-10-19 11:55:00,90.17,90.2,90.07,90.2,9387.0,74.5833,74.6081,74.5005,74.6081,9387.0
2021-10-19 12:00:00,90.18,90.29,90.15,90.25,13076.0,74.5915,74.6825,74.5667,74.6494,13076.0
2021-10-19 12:05:00,90.25,90.4,90.24,90.39,6905.0,74.6494,74.7735,74.6412,74.7652,6905.0
2021-10-19 12:10:00,90.4,90.64,90.39,90.64,7961.0,74.7735,74.972,74.7652,74.972,7961.0
2021-10-19 12:15:00,90.65,90.75,90.64,90.7,9313.0,74.9803,75.063,74.972,75.0216,9313.0
2021-10-19 12:20:00,90.68,90.68,90.45,90.45,10790.0,75.0051,75.0051,74.8149,74.8149,10790.0
2021-10-19 12:25:00,90.42,90.5,90.39,90.4,7736.0,74.79,74.8562,74.7652,74.7735,7736.0
2021-10-19 12:30:00,90.39,90.43,90.3,90.38,18200.0,74.7652,74.7983,74.6908,74.757,18200.0
2021-10-19 12:35:00,90.37,90.55,90.36,90.54,7499.0,74.7487,74.8976,74.7404,74.8893,7499.0
2021-10-19 12:40:00,90.55,90.66,90.47,90.66,10183.0,74.8976,74.9886,74.8314,74.9886,10183.0
2021-10-19 12:45:00,90.69,90.71,90.63,90.63,9477.0,75.0134,75.0299,74.9637,74.9637,9477.0
2021-10-19 12:50:00,90.63,90.63,90.57,90.59,8943.0,74.9637,74.9637,74.9141,74.9307,8943.0
2021-10-19 12:55:00,90.59,90.75,90.58,90.75,10639.0,74.9307,75.063,74.9224,75.063,10639.0
2021-10-19 13:00:00,90.74,90.85,90.65,90.65,14460.0,75.0547,75.1457,74.9803,74.9803,14460.0
2021-10-19 13:05:00,90.62,90.76,90.54,90.76,6711.0,74.9555,75.0713,74.8893,75.0713,6711.0
2021-10-19 13:10:00,90.76,90.78,90.69,90.75,5166.0,75.0713,75.0878,75.0134,75.063,5166.0
2021-10-19 13:15:00,90.75,90.85,90.75,90.78,11932.0,75.063,75.1457,75.063,75.0878,11932.0
2021-10-19 13:20:00,90.75,90.79,90.64,90.76,9449.0,75.063,75.0961,74.972,75.0713,9449.0
2021-10-19 13:25:00,90.76,90.76,90.66,90.68,7073.0,75.0713,75.0713,74.9886,75.0051,7073.0
2021-10-19 13:30:00,90.67,90.75,90.65,90.7,7422.0,74.9968,75.063,74.9803,75.0216,7422.0
2021-10-19 13:35:00,90.72,90.83,90.7,90.82,10616.0,75.0382,75.1292,75.0216,75.1209,10616.0
2021-10-19 13:40:00,90.8,90.82,90.73,90.81,7110.0,75.1044,75.1209,75.0465,75.1126,7110.0
2021-10-19 13:45:00,90.81,90.85,90.7,90.7,25231.0,75.1126,75.1457,75.0216,75.0216,25231.0
2021-10-19 13:50:00,90.72,90.77,90.69,90.7,9546.0,75.0382,75.0795,75.0134,75.0216,9546.0
2021-10-19 13:55:00,90.74,90.78,90.52,90.63,10167.0,75.0547,75.0878,74.8728,74.9637,10167.0
2021-10-19 14:00:00,90.62,90.62,90.43,90.43,12293.0,74.9555,74.9555,74.7983,74.7983,12293.0
2021-10-19 14:05:00,90.44,90.52,90.35,90.41,12909.0,74.8066,74.8728,74.7321,74.7818,12909.0
2021-10-19 14:10:00,90.4,90.57,90.4,90.56,16276.0,74.7735,74.9141,74.7735,74.9058,16276.0
2021-10-19 14:15:00,90.59,90.59,90.47,90.48,11365.0,74.9307,74.9307,74.8314,74.8397,11365.0
2021-10-19 14:20:00,90.48,90.5,90.4,90.4,13238.0,74.8397,74.8562,74.7735,74.7735,13238.0
2021-10-19 14:25:00,90.42,90.5,90.34,90.41,23999.0,74.79,74.8562,74.7239,74.7818,23999.0
2021-10-19 14:30:00,90.39,90.39,90.01,90.02,12400.0,74.7652,74.7652,74.4509,74.4592,12400.0
2021-10-19 14:35:00,90.02,90.05,89.92,89.96,13313.0,74.4592,74.484,74.3765,74.4096,13313.0
2021-10-19 14:40:00,89.95,89.97,89.82,89.86,13302.0,74.4013,74.4178,74.2938,74.3268,13302.0
2021-10-19 14:45:00,89.84,89.99,89.75,89.99,29768.0,74.3103,74.4344,74.2359,74.4344,29768.0
2021-10-19 14:50:00,90.01,90.05,89.96,89.98,11365.0,74.4509,74.484,74.4096,74.4261,11365.0
2021-10-19 14:55:00,89.97,90.06,89.91,89.94,13316.0,74.4178,74.4923,74.3682,74.393,13316.0
2021-10-19 15:00:00,89.92,89.98,89.84,89.87,14894.0,74.3765,74.4261,74.3103,74.3351,14894.0
2021-10-19 15:05:00,89.86,90.09,89.86,90.08,28734.0,74.3268,74.5171,74.3268,74.5088,28734.0
2021-10-19 15:10:00,90.07,90.09,89.92,89.93,20057.0,74.5005,74.5171,74.3765,74.3847,20057.0
2021-10-19 15:15:00,89.95,90.21,89.95,90.21,11437.0,74.4013,74.6163,74.4013,74.6163,11437.0
2021-10-19 15:20:00,90.2,90.2,89.95,89.97,13058.0,74.6081,74.6081,74.4013,74.4178,13058.0
2021-10-19 15:25:00,89.93,90.04,89.91,90.02,14937.0,74.3847,74.4757,74.3682,74.4592,14937.0
2021-10-19 15:30:00,90.02,90.02,89.78,89.82,18549.0,74.4592,74.4592,74.2607,74.2938,18549.0
2021-10-19 15:35:00,89.83,90.03,89.82,89.97,26124.0,74.302,74.4675,74.2938,74.4178,26124.0
2021-10-19 15:40:00,89.97,90.03,89.92,89.96,30776.0,74.4178,74.4675,74.3765,74.4096,30776.0
2021-10-19 15:45:00,89.97,90.01,89.84,89.84,38698.0,74.4178,74.4509,74.3103,74.3103,38698.0
2021-10-19 15:50:00,89.87,90.09,89.82,90.01,55609.0,74.3351,74.5171,74.2938,74.4509,55609.0
2021-10-19 15:55:00,90.0,90.19,89.95,90.16,182603.0,74.4426,74.5998,74.4013,74.575,182603.0
2021-10-20 09:30:00,89.51,89.71,89.04,89.24,50471.0,74.0373,74.2028,73.6486,73.814,50471.0
2021-10-20 09:35:00,89.18,89.31,89.07,89.18,11213.0,73.7644,73.8719,73.6734,73.7644,11213.0
2021-10-20 09:40:00,89.23,89.41,89.14,89.23,20460.0,73.8057,73.9546,73.7313,73.8057,20460.0
2021-10-20 09:45:00,89.24,89.88,89.24,89.7,18325.0,73.814,74.3434,73.814,74.1945,18325.0
2021-10-20 09:50:00,89.72,89.79,89.54,89.57,30951.0,74.211,74.2689,74.0622,74.087,30951.0
2021-10-20 09:55:00,89.56,90.08,89.56,89.98,16882.0,74.0787,74.5088,74.0787,74.4261,16882.0
2021-10-20 10:00:00,89.93,90.12,89.87,89.95,21767.0,74.3847,74.5419,74.3351,74.4013,21767.0
2021-10-20 10:05:00,89.97,90.04,89.68,89.91,22083.0,74.4178,74.4757,74.178,74.3682,22083.0
2021-10-20 10:10:00,89.89,90.11,89.89,89.95,24727.0,74.3517,74.5336,74.3517,74.4013,24727.0
2021-10-20 10:15:00,89.92,90.05,89.91,89.99,28428.0,74.3765,74.484,74.3682,74.4344,28428.0
2021-10-20 10:20:00,89.97,90.46,89.97,90.36,29301.0,74.4178,74.8231,74.4178,74.7404,29301.0
2021-10-20 10:25:00,90.42,90.6,90.41,90.48,18658.0,74.79,74.9389,74.7818,74.8397,18658.0
2021-10-20 10:30:00,90.49,90.95,90.49,90.88,23479.0,74.8479,75.2284,74.8479,75.1705,23479.0
2021-10-20 10:35:00,90.92,91.25,90.86,91.25,30615.0,75.2036,75.4766,75.154,75.4766,30615.0
2021-10-20 10:40:00,91.27,91.36,91.24,91.26,22811.0,75.4931,75.5676,75.4683,75.4848,22811.0
2021-10-20 10:45:00,91.28,91.7,91.25,91.65,61791.0,75.5014,75.8488,75.4766,75.8074,61791.0
2021-10-20 10:50:00,91.66,91.69,91.28,91.32,44264.0,75.8157,75.8405,75.5014,75.5345,44264.0
2021-10-20 10:55:00,91.32,91.35,90.96,91.01,30297.0,75.5345,75.5593,75.2367,75.2781,30297.0
2021-10-20 11:00:00,91.03,91.21,91.01,91.11,28040.0,75.2946,75.4435,75.2781,75.3608,28040.0
2021-10-20 11:05:00,91.11,91.23,91.11,91.15,19036.0,75.3608,75.46,75.3608,75.3939,19036.0
2021-10-20 11:10:00,91.15,91.23,91.01,91.17,57807.0,75.3939,75.46,75.2781,75.4104,57807.0
2021-10-20 11:15:00,91.19,91.19,90.97,91.11,22487.0,75.4269,75.4269,75.245,75.3608,22487.0
2021-10-20 11:20:00,91.1,91.17,91.01,91.08,12655.0,75.3525,75.4104,75.2781,75.336,12655.0
2021-10-20 11:25:00,91.09,91.12,90.84,90.98,26265.0,75.3442,75.369,75.1374,75.2532,26265.0
2021-10-20 11:30:00,91.03,91.09,90.9,90.92,12145.0,75.2946,75.3442,75.1871,75.2036,12145.0
2021-10-20 11:35:00,90.94,91.08,90.81,90.81,10177.0,75.2202,75.336,75.1126,75.1126,10177.0
2021-10-20 11:40:00,90.8,91.01,90.8,90.99,25239.0,75.1044,75.2781,75.1044,75.2615,25239.0
2021-10-20 11:45:00,91.0,91.08,90.96,91.07,15123.0,75.2698,75.336,75.2367,75.3277,15123.0
2021-10-20 11:50:00,91.09,91.3,91.09,91.28,13518.0,75.3442,75.5179,75.3442,75.5014,13518.0
2021-10-20 11:55:00,91.28,91.44,91.24,91.41,15410.0,75.5014,75.6337,75.4683,75.6089,15410.0
2021-10-20 12:00:00,91.44,91.67,91.44,91.64,28391.0,75.6337,75.824,75.6337,75.7991,28391.0
2021-10-20 12:05:00,91.65,91.71,91.52,91.67,39360.0,75.8074,75.857,75.6999,75.824,39360.0
2021-10-20 12:10:00,91.66,91.84,91.66,91.8,38090.0,75.8157,75.9646,75.8157,75.9315,38090.0
2021-10-20 12:15:00,91.79,91.9,91.72,91.84,49979.0,75.9232,76.0142,75.8653,75.9646,49979.0
2021-10-20 12:20:00,91.84,92.05,91.83,92.05,92887.0,75.9646,76.1383,75.9563,76.1383,92887.0
2021-10-20 12:25:00,92.03,92.06,91.95,92.03,19477.0,76.1217,76.1465,76.0556,76.1217,19477.0
2021-10-20 12:30:00,92.05,92.27,92.04,92.23,33378.0,76.1383,76.3202,76.13,76.2872,33378.0
2021-10-20 12:35:00,92.24,92.3,92.02,92.02,40861.0,76.2954,76.3451,76.1135,76.1135,40861.0
2021-10-20 12:40:00,91.97,92.15,91.86,92.15,28705.0,76.0721,76.221,75.9811,76.221,28705.0
2021-10-20 12:45:00,92.14,92.15,92.04,92.05,39095.0,76.2127,76.221,76.13,76.1383,39095.0
2021-10-20 12:50:00,92.03,92.05,91.91,92.04,15327.0,76.1217,76.1383,76.0225,76.13,15327.0
2021-10-20 12:55:00,92.04,92.16,92.03,92.11,20998.0,76.13,76.2293,76.1217,76.1879,20998.0
2021-10-20 13:00:00,92.11,92.19,91.9,92.01,28552.0,76.1879,76.2541,76.0142,76.1052,28552.0
2021-10-20 13:05:00,91.99,92.05,91.84,91.89,21196.0,76.0886,76.1383,75.9646,76.0059,21196.0
2021-10-20 13:10:00,91.89,92.17,91.89,92.13,15787.0,76.0059,76.2375,76.0059,76.2044,15787.0
2021-10-20 13:15:00,92.13,92.15,91.99,92.0,14135.0,76.2044,76.221,76.0886,76.0969,14135.0
2021-10-20 13:20:00,92.01,92.14,91.82,92.14,27282.0,76.1052,76.2127,75.948,76.2127,27282.0
2021-10-20 13:25:00,92.12,92.33,92.12,92.29,27824.0,76.1962,76.3699,76.1962,76.3368,27824.0
2021-10-20 13:30:00,92.28,92.29,92.16,92.25,7785.0,76.3285,76.3368,76.2293,76.3037,7785.0
2021-10-20 13:35:00,92.31,92.5,92.27,92.44,40247.0,76.3533,76.5105,76.3202,76.4609,40247.0
2021-10-20 13:40:00,92.45,92.58,92.43,92.54,48741.0,76.4691,76.5767,76.4526,76.5436,48741.0
2021-10-20 13:45:00,92.54,92.56,92.26,92.34,16817.0,76.5436,76.5601,76.312,76.3781,16817.0
2021-10-20 13:50:00,92.34,92.45,92.26,92.41,29752.0,76.3781,76.4691,76.312,76.436,29752.0
2021-10-20 13:55:00,92.41,92.44,92.36,92.44,17638.0,76.436,76.4609,76.3947,76.4609,17638.0
2021-10-20 14:00:00,92.43,92.48,92.35,92.48,18069.0,76.4526,76.4939,76.3864,76.4939,18069.0
2021-10-20 14:05:00,92.49,92.57,92.44,92.57,14897.0,76.5022,76.5684,76.4609,76.5684,14897.0
2021-10-20 14:10:00,92.58,92.64,92.51,92.51,16278.0,76.5767,76.6263,76.5188,76.5188,16278.0
2021-10-20 14:15:00,92.51,92.63,92.5,92.58,12964.0,76.5188,76.618,76.5105,76.5767,12964.0
2021-10-20 14:20:00,92.58,92.58,92.45,92.54,23407.0,76.5767,76.5767,76.4691,76.5436,23407.0
2021-10-20 14:25:00,92.57,92.77,92.54,92.77,23157.0,76.5684,76.7338,76.5436,76.7338,23157.0
2021-10-20 14:30:00,92.77,92.95,92.7,92.92,37703.0,76.7338,76.8827,76.6759,76.8579,37703.0
2021-10-20 14:35:00,92.94,93.09,92.93,92.97,32190.0,76.8744,76.9985,76.8662,76.8992,32190.0
2021-10-20 14:40:00,92.96,93.0,92.89,92.97,21970.0,76.891,76.9241,76.8331,76.8992,21970.0
2021-10-20 14:45:00,92.96,93.05,92.93,92.95,20355.0,76.891,76.9654,76.8662,76.8827,20355.0
2021-10-20 14:50:00,92.94,93.03,92.91,92.97,25854.0,76.8744,76.9489,76.8496,76.8992,25854.0
2021-10-20 14:55:00,92.98,93.16,92.97,93.02,26474.0,76.9075,77.0564,76.8992,76.9406,26474.0
2021-10-20 15:00:00,93.02,93.1,92.98,93.02,18372.0,76.9406,77.0068,76.9075,76.9406,18372.0
2021-10-20 15:05:00,93.03,93.18,93.03,93.14,26795.0,76.9489,77.0729,76.9489,77.0399,26795.0
2021-10-20 15:10:00,93.13,93.21,93.06,93.08,65133.0,77.0316,77.0978,76.9737,76.9902,65133.0
2021-10-20 15:15:00,93.08,93.22,93.08,93.11,45685.0,76.9902,77.106,76.9902,77.015,45685.0
2021-10-20 15:20:00,93.13,93.23,93.08,93.22,27819.0,77.0316,77.1143,76.9902,77.106,27819.0
2021-10-20 15:25:00,93.23,93.3,93.16,93.27,40328.0,77.1143,77.1722,77.0564,77.1474,40328.0
2021-10-20 15:30:00,93.28,93.41,93.22,93.41,44300.0,77.1557,77.2632,77.106,77.2632,44300.0
2021-10-20 15:35:00,93.41,93.43,93.14,93.17,42071.0,77.2632,77.2797,77.0399,77.0647,42071.0
2021-10-20 15:40:00,93.17,93.25,93.05,93.11,45274.0,77.0647,77.1308,76.9654,77.015,45274.0
2021-10-20 15:45:00,93.11,93.12,92.85,92.9,39107.0,77.015,77.0233,76.8,76.8413,39107.0
2021-10-20 15:50:00,92.88,92.99,92.83,92.97,97017.0,76.8248,76.9158,76.7834,76.8992,97017.0
2021-10-20 15:55:00,92.95,93.14,92.95,93.12,224944.0,76.8827,77.0399,76.8827,77.0233,224944.0
2021-10-21 09:30:00,91.97,92.58,91.33,92.44,98285.0,76.0721,76.5767,75.5427,76.4609,98285.0
2021-10-21 09:35:00,92.4,92.58,92.08,92.58,39900.0,76.4278,76.5767,76.1631,76.5767,39900.0
2021-10-21 09:40:00,92.57,92.57,92.21,92.38,26589.0,76.5684,76.5684,76.2706,76.4112,26589.0
2021-10-21 09:45:00,92.39,92.73,92.12,92.48,35936.0,76.4195,76.7007,76.1962,76.4939,35936.0
2021-10-21 09:50:00,92.44,92.58,92.1,92.14,24612.0,76.4609,76.5767,76.1796,76.2127,24612.0
2021-10-21 09:55:00,92.1,92.46,91.95,92.46,20002.0,76.1796,76.4774,76.0556,76.4774,20002.0
2021-10-21 10:00:00,92.49,92.57,92.26,92.42,16417.0,76.5022,76.5684,76.312,76.4443,16417.0
2021-10-21 10:05:00,92.43,92.51,92.06,92.16,20195.0,76.4526,76.5188,76.1465,76.2293,20195.0
2021-10-21 10:10:00,92.14,92.28,91.87,91.95,26650.0,76.2127,76.3285,75.9894,76.0556,26650.0
2021-10-21 10:15:00,91.97,92.15,91.81,91.87,20521.0,76.0721,76.221,75.9398,75.9894,20521.0
2021-10-21 10:20:00,91.86,91.92,91.66,91.88,16354.0,75.9811,76.0307,75.8157,75.9977,16354.0
2021-10-21 10:25:00,91.83,91.92,91.77,91.84,11447.0,75.9563,76.0307,75.9067,75.9646,11447.0
2021-10-21 10:30:00,91.83,92.01,91.73,92.0,18057.0,75.9563,76.1052,75.8736,76.0969,18057.0
2021-10-21 10:35:00,91.99,92.03,91.79,91.79,17591.0,76.0886,76.1217,75.9232,75.9232,17591.0
2021-10-21 10:40:00,91.78,91.79,91.59,91.67,19797.0,75.9149,75.9232,75.7578,75.824,19797.0
2021-10-21 10:45:00,91.64,91.73,91.56,91.73,23408.0,75.7991,75.8736,75.733,75.8736,23408.0
2021-10-21 10:50:00,91.71,91.72,91.24,91.24,31300.0,75.857,75.8653,75.4683,75.4683,31300.0
2021-10-21 10:55:00,91.2,91.27,90.87,90.92,35738.0,75.4352,75.4931,75.1623,75.2036,35738.0
2021-10-21 11:00:00,90.9,90.9,90.52,90.56,70448.0,75.1871,75.1871,74.8728,74.9058,70448.0
2021-10-21 11:05:00,90.55,90.81,90.42,90.48,109108.0,74.8976,75.1126,74.79,74.8397,109108.0
2021-10-21 11:10:00,90.44,90.52,90.05,90.16,42197.0,74.8066,74.8728,74.484,74.575,42197.0
2021-10-21 11:15:00,90.14,90.28,90.0,90.26,48285.0,74.5584,74.6742,74.4426,74.6577,48285.0
2021-10-21 11:20:00,90.28,90.46,90.26,90.34,31695.0,74.6742,74.8231,74.6577,74.7239,31695.0
2021-10-21 11:25:00,90.3,90.5,90.18,90.19,26215.0,74.6908,74.8562,74.5915,74.5998,26215.0
2021-10-21 11:30:00,90.19,90.2,89.93,89.97,43225.0,74.5998,74.6081,74.3847,74.4178,43225.0
2021-10-21 11:35:00,89.95,90.28,89.89,90.28,33235.0,74.4013,74.6742,74.3517,74.6742,33235.0
2021-10-21 11:40:00,90.26,90.32,90.08,90.18,21016.0,74.6577,74.7073,74.5088,74.5915,21016.0
2021-10-21 11:45:00,90.16,90.21,90.01,90.21,32623.0,74.575,74.6163,74.4509,74.6163,32623.0
2021-10-21 11:50:00,90.22,90.52,90.22,90.47,43961.0,74.6246,74.8728,74.6246,74.8314,43961.0
2021-10-21 11:55:00,90.47,90.77,90.43,90.71,70223.0,74.8314,75.0795,74.7983,75.0299,70223.0
2021-10-21 12:00:00,90.7,90.87,90.58,90.84,28417.0,75.0216,75.1623,74.9224,75.1374,28417.0
2021-10-21 12:05:00,90.87,91.06,90.79,90.91,41645.0,75.1623,75.3194,75.0961,75.1953,41645.0
2021-10-21 12:10:00,90.87,90.93,90.79,90.84,6953.0,75.1623,75.2119,75.0961,75.1374,6953.0
2021-10-21 12:15:00,90.83,90.91,90.69,90.85,25445.0,75.1292,75.1953,75.0134,75.1457,25445.0
2021-10-21 12:20:00,90.84,90.99,90.79,90.99,9903.0,75.1374,75.2615,75.0961,75.2615,9903.0
2021-10-21 12:25:00,91.03,91.09,90.93,90.98,11264.0,75.2946,75.3442,75.2119,75.2532,11264.0
2021-10-21 12:30:00,90.99,91.01,90.92,90.96,3660.0,75.2615,75.2781,75.2036,75.2367,3660.0
2021-10-21 12:35:00,90.94,91.12,90.92,91.07,20815.0,75.2202,75.369,75.2036,75.3277,20815.0
2021-10-21 12:40:00,91.08,91.13,90.95,90.96,10392.0,75.336,75.3773,75.2284,75.2367,10392.0
2021-10-21 12:45:00,90.97,91.03,90.88,90.93,16818.0,75.245,75.2946,75.1705,75.2119,16818.0
2021-10-21 12:50:00,90.94,91.03,90.91,91.0,9152.0,75.2202,75.2946,75.1953,75.2698,9152.0
2021-10-21 12:55:00,90.98,91.01,90.79,90.99,16986.0,75.2532,75.2781,75.0961,75.2615,16986.0
2021-10-21 13:00:00,91.0,91.24,90.97,91.07,25156.0,75.2698,75.4683,75.245,75.3277,25156.0
2021-10-21 13:05:00,91.06,91.08,90.96,90.98,10245.0,75.3194,75.336,75.2367,75.2532,10245.0
2021-10-21 13:10:00,90.97,90.97,90.72,90.72,12364.0,75.245,75.245,75.0382,75.0382,12364.0
2021-10-21 13:15:00,90.73,91.13,90.72,91.1,34153.0,75.0465,75.3773,75.0382,75.3525,34153.0
2021-10-21 13:20:00,91.1,91.11,91.0,91.06,24667.0,75.3525,75.3608,75.2698,75.3194,24667.0
2021-10-21 13:25:00,91.05,91.17,90.98,91.03,55077.0,75.3111,75.4104,75.2532,75.2946,55077.0
2021-10-21 13:30:00,91.02,91.05,90.9,90.91,33017.0,75.2863,75.3111,75.1871,75.1953,33017.0
2021-10-21 13:35:00,90.91,90.99,90.72,90.72,211265.0,75.1953,75.2615,75.0382,75.0382,211265.0
2021-10-21 13:40:00,90.72,90.76,90.57,90.65,18141.0,75.0382,75.0713,74.9141,74.9803,18141.0
2021-10-21 13:45:00,90.63,90.64,90.47,90.48,20685.0,74.9637,74.972,74.8314,74.8397,20685.0
2021-10-21 13:50:00,90.48,90.48,90.1,90.12,26418.0,74.8397,74.8397,74.5254,74.5419,26418.0
2021-10-21 13:55:00,90.17,90.47,90.13,90.36,60746.0,74.5833,74.8314,74.5502,74.7404,60746.0
2021-10-21 14:00:00,90.4,90.66,90.33,90.62,39450.0,74.7735,74.9886,74.7156,74.9555,39450.0
2021-10-21 14:05:00,90.6,90.68,90.58,90.59,8959.0,74.9389,75.0051,74.9224,74.9307,8959.0
2021-10-21 14:10:00,90.59,90.69,90.49,90.57,12780.0,74.9307,75.0134,74.8479,74.9141,12780.0
2021-10-21 14:15:00,90.59,90.84,90.58,90.74,28082.0,74.9307,75.1374,74.9224,75.0547,28082.0
2021-10-21 14:20:00,90.74,90.87,90.66,90.69,28811.0,75.0547,75.1623,74.9886,75.0134,28811.0
2021-10-21 14:25:00,90.7,90.73,90.59,90.65,31907.0,75.0216,75.0465,74.9307,74.9803,31907.0
2021-10-21 14:30:00,90.61,90.66,90.55,90.58,8276.0,74.9472,74.9886,74.8976,74.9224,8276.0
2021-10-21 14:35:00,90.56,90.57,90.46,90.46,11057.0,74.9058,74.9141,74.8231,74.8231,11057.0
2021-10-21 14:40:00,90.45,90.62,90.44,90.62,17044.0,74.8149,74.9555,74.8066,74.9555,17044.0
2021-10-21 14:45:00,90.62,90.81,90.59,90.78,19291.0,74.9555,75.1126,74.9307,75.0878,19291.0
2021-10-21 14:50:00,90.79,90.82,90.74,90.79,12080.0,75.0961,75.1209,75.0547,75.0961,12080.0
2021-10-21 14:55:00,90.78,90.82,90.69,90.73,15814.0,75.0878,75.1209,75.0134,75.0465,15814.0
2021-10-21 15:00:00,90.73,90.82,90.73,90.79,7044.0,75.0465,75.1209,75.0465,75.0961,7044.0
2021-10-21 15:05:00,90.79,90.85,90.78,90.8,11090.0,75.0961,75.1457,75.0878,75.1044,11090.0
2021-10-21 15:10:00,90.8,90.84,90.72,90.81,12532.0,75.1044,75.1374,75.0382,75.1126,12532.0
2021-10-21 15:15:00,90.81,90.89,90.74,90.86,12850.0,75.1126,75.1788,75.0547,75.154,12850.0
2021-10-21 15:20:00,90.85,91.05,90.84,91.02,19384.0,75.1457,75.3111,75.1374,75.2863,19384.0
2021-10-21 15:25:00,91.0,91.01,90.85,90.85,30518.0,75.2698,75.2781,75.1457,75.1457,30518.0
2021-10-21 15:30:00,90.88,91.12,90.88,91.11,35965.0,75.1705,75.369,75.1705,75.3608,35965.0
2021-10-21 15:35:00,91.11,91.13,90.91,90.96,23848.0,75.3608,75.3773,75.1953,75.2367,23848.0
2021-10-21 15:40:00,90.95,90.95,90.77,90.9,36324.0,75.2284,75.2284,75.0795,75.1871,36324.0
2021-10-21 15:45:00,90.88,90.92,90.75,90.82,41375.0,75.1705,75.2036,75.063,75.1209,41375.0
2021-10-21 15:50:00,90.8,90.82,90.71,90.77,70288.0,75.1044,75.1209,75.0299,75.0795,70288.0
2021-10-21 15:55:00,90.76,90.94,90.76,90.88,151666.0,75.0713,75.2202,75.0713,75.1705,151666.0
2021-10-22 09:30:00,91.58,92.4,91.45,92.25,37057.0,75.7495,76.4278,75.642,76.3037,37057.0
2021-10-22 09:35:00,92.3,92.3,91.8,91.95,12216.0,76.3451,76.3451,75.9315,76.0556,12216.0
2021-10-22 09:40:00,91.87,92.05,91.79,91.94,7557.0,75.9894,76.1383,75.9232,76.0473,7557.0
2021-10-22 09:45:00,91.94,92.19,91.94,92.0,21661.0,76.0473,76.2541,76.0473,76.0969,21661.0
2021-10-22 09:50:00,92.17,92.22,91.98,92.06,9127.0,76.2375,76.2789,76.0804,76.1465,9127.0
2021-10-22 09:55:00,92.11,92.24,92.05,92.14,10244.0,76.1879,76.2954,76.1383,76.2127,10244.0
2021-10-22 10:00:00,92.09,92.09,91.56,91.56,55673.0,76.1714,76.1714,75.733,75.733,55673.0
2021-10-22 10:05:00,91.58,91.84,91.57,91.73,11680.0,75.7495,75.9646,75.7412,75.8736,11680.0
2021-10-22 10:10:00,91.73,92.1,91.68,92.01,9464.0,75.8736,76.1796,75.8322,76.1052,9464.0
2021-10-22 10:15:00,91.96,92.03,91.84,92.01,12771.0,76.0638,76.1217,75.9646,76.1052,12771.0
2021-10-22 10:20:00,92.01,92.08,91.96,92.03,24413.0,76.1052,76.1631,76.0638,76.1217,24413.0
2021-10-22 10:25:00,92.05,92.09,91.9,92.0,16005.0,76.1383,76.1714,76.0142,76.0969,16005.0
2021-10-22 10:30:00,91.95,92.07,91.87,92.05,10208.0,76.0556,76.1548,75.9894,76.1383,10208.0
2021-10-22 10:35:00,92.04,92.2,91.88,91.9,51492.0,76.13,76.2623,75.9977,76.0142,51492.0
2021-10-22 10:40:00,91.9,91.95,91.7,91.8,16181.0,76.0142,76.0556,75.8488,75.9315,16181.0
2021-10-22 10:45:00,91.8,91.81,91.57,91.57,20805.0,75.9315,75.9398,75.7412,75.7412,20805.0
2021-10-22 10:50:00,91.55,91.64,91.28,91.29,8075.0,75.7247,75.7991,75.5014,75.5097,8075.0
2021-10-22 10:55:00,91.3,91.5,91.18,91.44,20075.0,75.5179,75.6833,75.4187,75.6337,20075.0
2021-10-22 11:00:00,91.47,91.8,91.47,91.73,14944.0,75.6585,75.9315,75.6585,75.8736,14944.0
2021-10-22 11:05:00,91.75,91.82,91.66,91.71,8649.0,75.8901,75.948,75.8157,75.857,8649.0
2021-10-22 11:10:00,91.71,91.73,91.33,91.39,11176.0,75.857,75.8736,75.5427,75.5924,11176.0
2021-10-22 11:15:00,91.4,91.55,91.31,91.5,11311.0,75.6006,75.7247,75.5262,75.6833,11311.0
2021-10-22 11:20:00,91.43,91.51,91.35,91.42,13442.0,75.6255,75.6916,75.5593,75.6172,13442.0
2021-10-22 11:25:00,91.4,91.49,91.24,91.36,34271.0,75.6006,75.6751,75.4683,75.5676,34271.0
2021-10-22 11:30:00,91.35,91.37,91.06,91.09,13426.0,75.5593,75.5758,75.3194,75.3442,13426.0
2021-10-22 11:35:00,91.1,91.12,90.78,90.78,32509.0,75.3525,75.369,75.0878,75.0878,32509.0
2021-10-22 11:40:00,90.79,90.9,90.72,90.86,22513.0,75.0961,75.1871,75.0382,75.154,22513.0
2021-10-22 11:45:00,90.85,90.85,90.72,90.75,12139.0,75.1457,75.1457,75.0382,75.063,12139.0
2021-10-22 11:50:00,90.79,90.91,90.65,90.88,23006.0,75.0961,75.1953,74.9803,75.1705,23006.0
2021-10-22 11:55:00,90.86,90.94,90.81,90.87,20020.0,75.154,75.2202,75.1126,75.1623,20020.0
2021-10-22 12:00:00,90.86,91.17,90.79,91.13,11196.0,75.154,75.4104,75.0961,75.3773,11196.0
2021-10-22 12:05:00,91.12,91.17,90.97,91.08,18528.0,75.369,75.4104,75.245,75.336,18528.0
2021-10-22 12:10:00,91.1,91.26,91.1,91.22,7569.0,75.3525,75.4848,75.3525,75.4518,7569.0
2021-10-22 12:15:00,91.19,91.35,91.08,91.3,8880.0,75.4269,75.5593,75.336,75.5179,8880.0
2021-10-22 12:20:00,91.29,91.29,91.16,91.19,14715.0,75.5097,75.5097,75.4021,75.4269,14715.0
2021-10-22 12:25:00,91.19,91.25,91.15,91.21,8784.0,75.4269,75.4766,75.3939,75.4435,8784.0
2021-10-22 12:30:00,91.17,91.23,91.14,91.2,6856.0,75.4104,75.46,75.3856,75.4352,6856.0
2021-10-22 12:35:00,91.19,91.26,91.16,91.17,19163.0,75.4269,75.4848,75.4021,75.4104,19163.0
2021-10-22 12:40:00,91.17,91.28,91.08,91.21,6710.0,75.4104,75.5014,75.336,75.4435,6710.0
2021-10-22 12:45:00,91.19,91.38,91.19,91.34,12957.0,75.4269,75.5841,75.4269,75.551,12957.0
2021-10-22 12:50:00,91.35,91.49,91.32,91.46,15007.0,75.5593,75.6751,75.5345,75.6503,15007.0
2021-10-22 12:55:00,91.5,91.52,91.39,91.39,7324.0,75.6833,75.6999,75.5924,75.5924,7324.0
2021-10-22 13:00:00,91.43,91.48,91.29,91.3,7546.0,75.6255,75.6668,75.5097,75.5179,7546.0
2021-10-22 13:05:00,91.32,91.45,91.29,91.44,7758.0,75.5345,75.642,75.5097,75.6337,7758.0
2021-10-22 13:10:00,91.44,91.44,91.27,91.36,7341.0,75.6337,75.6337,75.4931,75.5676,7341.0
2021-10-22 13:15:00,91.36,91.5,91.32,91.5,5752.0,75.5676,75.6833,75.5345,75.6833,5752.0
2021-10-22 13:20:00,91.46,91.49,91.39,91.42,9922.0,75.6503,75.6751,75.5924,75.6172,9922.0
2021-10-22 13:25:00,91.45,91.45,91.35,91.36,5028.0,75.642,75.642,75.5593,75.5676,5028.0
2021-10-22 13:30:00,91.38,91.48,91.36,91.48,8638.0,75.5841,75.6668,75.5676,75.6668,8638.0
2021-10-22 13:35:00,91.49,91.62,91.45,91.61,6523.0,75.6751,75.7826,75.642,75.7743,6523.0
2021-10-22 13:40:00,91.62,91.76,91.61,91.64,7413.0,75.7826,75.8984,75.7743,75.7991,7413.0
2021-10-22 13:45:00,91.66,91.69,91.57,91.57,11641.0,75.8157,75.8405,75.7412,75.7412,11641.0
2021-10-22 13:50:00,91.59,91.63,91.57,91.59,5300.0,75.7578,75.7909,75.7412,75.7578,5300.0
2021-10-22 13:55:00,91.61,91.61,91.5,91.5,5185.0,75.7743,75.7743,75.6833,75.6833,5185.0
2021-10-22 14:00:00,91.53,91.6,91.5,91.59,12641.0,75.7082,75.7661,75.6833,75.7578,12641.0
2021-10-22 14:05:00,91.65,91.73,91.59,91.69,4400.0,75.8074,75.8736,75.7578,75.8405,4400.0
2021-10-22 14:10:00,91.68,91.72,91.66,91.69,6024.0,75.8322,75.8653,75.8157,75.8405,6024.0
2021-10-22 14:15:00,91.67,91.69,91.59,91.66,6945.0,75.824,75.8405,75.7578,75.8157,6945.0
2021-10-22 14:20:00,91.66,91.7,91.6,91.66,4671.0,75.8157,75.8488,75.7661,75.8157,4671.0
2021-10-22 14:25:00,91.69,91.73,91.65,91.73,8696.0,75.8405,75.8736,75.8074,75.8736,8696.0
2021-10-22 14:30:00,91.7,91.78,91.68,91.75,7420.0,75.8488,75.9149,75.8322,75.8901,7420.0
2021-10-22 14:35:00,91.77,91.9,91.74,91.74,16216.0,75.9067,76.0142,75.8819,75.8819,16216.0
2021-10-22 14:40:00,91.77,91.77,91.68,91.69,6868.0,75.9067,75.9067,75.8322,75.8405,6868.0
2021-10-22 14:45:00,91.68,91.75,91.68,91.73,4587.0,75.8322,75.8901,75.8322,75.8736,4587.0
2021-10-22 14:50:00,91.74,91.78,91.57,91.66,9578.0,75.8819,75.9149,75.7412,75.8157,9578.0
2021-10-22 14:55:00,91.68,91.69,91.61,91.65,6896.0,75.8322,75.8405,75.7743,75.8074,6896.0
2021-10-22 15:00:00,91.65,91.65,91.5,91.54,10291.0,75.8074,75.8074,75.6833,75.7164,10291.0
2021-10-22 15:05:00,91.52,91.7,91.51,91.61,7419.0,75.6999,75.8488,75.6916,75.7743,7419.0
2021-10-22 15:10:00,91.62,91.62,91.47,91.52,5913.0,75.7826,75.7826,75.6585,75.6999,5913.0
2021-10-22 15:15:00,91.53,91.64,91.52,91.55,10178.0,75.7082,75.7991,75.6999,75.7247,10178.0
2021-10-22 15:20:00,91.58,91.78,91.56,91.73,11420.0,75.7495,75.9149,75.733,75.8736,11420.0
2021-10-22 15:25:00,91.75,91.88,91.74,91.85,10975.0,75.8901,75.9977,75.8819,75.9728,10975.0
2021-10-22 15:30:00,91.86,92.01,91.84,91.97,24268.0,75.9811,76.1052,75.9646,76.0721,24268.0
2021-10-22 15:35:00,91.97,92.13,91.89,92.12,36180.0,76.0721,76.2044,76.0059,76.1962,36180.0
2021-10-22 15:40:00,92.1,92.24,92.1,92.18,31405.0,76.1796,76.2954,76.1796,76.2458,31405.0
2021-10-22 15:45:00,92.2,92.28,92.12,92.13,33447.0,76.2623,76.3285,76.1962,76.2044,33447.0
2021-10-22 15:50:00,92.15,92.29,92.11,92.22,56042.0,76.221,76.3368,76.1879,76.2789,56042.0
2021-10-22 15:55:00,92.22,92.22,91.98,92.02,117193.0,76.2789,76.2789,76.0804,76.1135,117193.0
2021-10-25 09:30:00,93.5,93.95,92.84,92.91,95779.0,77.3376,77.7098,76.7917,76.8496,95779.0
2021-10-25 09:35:00,92.9,93.35,92.87,93.26,17780.0,76.8413,77.2136,76.8165,77.1391,17780.0
2021-10-25 09:40:00,93.28,93.62,93.15,93.6,24704.0,77.1557,77.4369,77.0481,77.4203,24704.0
2021-10-25 09:45:00,93.64,93.67,93.24,93.42,21866.0,77.4534,77.4782,77.1226,77.2715,21866.0
2021-10-25 09:50:00,93.38,94.16,93.3,94.16,45896.0,77.2384,77.8835,77.1722,77.8835,45896.0
2021-10-25 09:55:00,94.17,94.61,94.17,94.45,72720.0,77.8918,78.2558,77.8918,78.1234,72720.0
2021-10-25 10:00:00,94.49,94.74,94.31,94.62,30413.0,78.1565,78.3633,78.0076,78.264,30413.0
2021-10-25 10:05:00,94.59,94.64,94.48,94.6,24522.0,78.2392,78.2806,78.1482,78.2475,24522.0
2021-10-25 10:10:00,94.58,94.58,94.12,94.3,35567.0,78.2309,78.2309,77.8505,77.9993,35567.0
2021-10-25 10:15:00,94.31,94.66,94.3,94.47,63434.0,78.0076,78.2971,77.9993,78.14,63434.0
2021-10-25 10:20:00,94.49,94.58,94.37,94.55,41813.0,78.1565,78.2309,78.0572,78.2061,41813.0
2021-10-25 10:25:00,94.56,94.66,94.3,94.38,40203.0,78.2144,78.2971,77.9993,78.0655,40203.0
2021-10-25 10:30:00,94.4,94.59,94.26,94.59,29073.0,78.0821,78.2392,77.9663,78.2392,29073.0
2021-10-25 10:35:00,94.61,94.65,94.36,94.4,43352.0,78.2558,78.2888,78.049,78.0821,43352.0
2021-10-25 10:40:00,94.4,94.57,94.34,94.36,57951.0,78.0821,78.2227,78.0324,78.049,57951.0
2021-10-25 10:45:00,94.34,94.52,94.17,94.5,34656.0,78.0324,78.1813,77.8918,78.1648,34656.0
2021-10-25 10:50:00,94.54,94.58,94.42,94.48,24632.0,78.1979,78.2309,78.0986,78.1482,24632.0
2021-10-25 10:55:00,94.48,94.55,94.37,94.5,32577.0,78.1482,78.2061,78.0572,78.1648,32577.0
2021-10-25 11:00:00,94.51,94.51,94.22,94.31,23784.0,78.173,78.173,77.9332,78.0076,23784.0
2021-10-25 11:05:00,94.31,94.37,93.94,93.96,48898.0,78.0076,78.0572,77.7016,77.7181,48898.0
2021-10-25 11:10:00,93.98,94.18,93.95,94.08,31871.0,77.7347,77.9001,77.7098,77.8174,31871.0
2021-10-25 11:15:00,94.07,94.5,94.07,94.49,33188.0,77.8091,78.1648,77.8091,78.1565,33188.0
2021-10-25 11:20:00,94.5,94.51,94.19,94.22,17275.0,78.1648,78.173,77.9084,77.9332,17275.0
2021-10-25 11:25:00,94.14,94.18,93.93,94.1,28726.0,77.867,77.9001,77.6933,77.8339,28726.0
2021-10-25 11:30:00,94.05,94.11,93.91,93.99,32394.0,77.7926,77.8422,77.6768,77.7429,32394.0
2021-10-25 11:35:00,94.0,94.0,93.76,93.81,16942.0,77.7512,77.7512,77.5527,77.594,16942.0
2021-10-25 11:40:00,93.8,93.94,93.75,93.91,7758.0,77.5858,77.7016,77.5444,77.6768,7758.0
2021-10-25 11:45:00,93.93,94.18,93.93,94.08,18010.0,77.6933,77.9001,77.6933,77.8174,18010.0
2021-10-25 11:50:00,94.05,94.08,93.84,93.87,9635.0,77.7926,77.8174,77.6189,77.6437,9635.0
2021-10-25 11:55:00,93.86,93.93,93.78,93.8,5741.0,77.6354,77.6933,77.5692,77.5858,5741.0
2021-10-25 12:00:00,93.79,93.93,93.79,93.91,24814.0,77.5775,77.6933,77.5775,77.6768,24814.0
2021-10-25 12:05:00,93.88,93.91,93.77,93.82,28532.0,77.6519,77.6768,77.561,77.6023,28532.0
2021-10-25 12:10:00,93.83,93.92,93.81,93.84,10582.0,77.6106,77.685,77.594,77.6189,10582.0
2021-10-25 12:15:00,93.84,93.97,93.82,93.94,11701.0,77.6189,77.7264,77.6023,77.7016,11701.0
2021-10-25 12:20:00,93.91,93.92,93.64,93.64,17000.0,77.6768,77.685,77.4534,77.4534,17000.0
2021-10-25 12:25:00,93.64,93.67,93.23,93.23,14483.0,77.4534,77.4782,77.1143,77.1143,14483.0
2021-10-25 12:30:00,93.25,93.36,93.11,93.12,10825.0,77.1308,77.2218,77.015,77.0233,10825.0
2021-10-25 12:35:00,93.08,93.1,92.95,93.08,21814.0,76.9902,77.0068,76.8827,76.9902,21814.0
2021-10-25 12:40:00,93.13,93.29,93.09,93.14,14215.0,77.0316,77.1639,76.9985,77.0399,14215.0
2021-10-25 12:45:00,93.16,93.34,93.13,93.26,10563.0,77.0564,77.2053,77.0316,77.1391,10563.0
2021-10-25 12:50:00,93.29,93.29,93.09,93.18,13454.0,77.1639,77.1639,76.9985,77.0729,13454.0
2021-10-25 12:55:00,93.16,93.16,93.06,93.09,13230.0,77.0564,77.0564,76.9737,76.9985,13230.0
2021-10-25 13:00:00,93.09,93.35,93.08,93.31,11522.0,76.9985,77.2136,76.9902,77.1805,11522.0
2021-10-25 13:05:00,93.31,93.4,93.29,93.4,12142.0,77.1805,77.2549,77.1639,77.2549,12142.0
2021-10-25 13:10:00,93.45,93.7,93.34,93.69,14321.0,77.2963,77.5031,77.2053,77.4948,14321.0
2021-10-25 13:15:00,93.66,93.78,93.58,93.77,11578.0,77.47,77.5692,77.4038,77.561,11578.0
2021-10-25 13:20:00,93.75,93.84,93.73,93.77,22077.0,77.5444,77.6189,77.5279,77.561,22077.0
2021-10-25 13:25:00,93.76,93.94,93.73,93.87,21945.0,77.5527,77.7016,77.5279,77.6437,21945.0
2021-10-25 13:30:00,93.9,93.91,93.62,93.66,19287.0,77.6685,77.6768,77.4369,77.47,19287.0
2021-10-25 13:35:00,93.64,93.7,93.53,93.65,11393.0,77.4534,77.5031,77.3624,77.4617,11393.0
2021-10-25 13:40:00,93.66,93.8,93.63,93.73,14707.0,77.47,77.5858,77.4452,77.5279,14707.0
2021-10-25 13:45:00,93.77,93.85,93.75,93.81,19266.0,77.561,77.6271,77.5444,77.594,19266.0
2021-10-25 13:50:00,93.8,93.96,93.78,93.93,22309.0,77.5858,77.7181,77.5692,77.6933,22309.0
2021-10-25 13:55:00,93.91,93.98,93.87,93.95,9349.0,77.6768,77.7347,77.6437,77.7098,9349.0
2021-10-25 14:00:00,93.95,93.96,93.86,93.86,9880.0,77.7098,77.7181,77.6354,77.6354,9880.0
2021-10-25 14:05:00,93.89,93.9,93.73,93.75,7360.0,77.6602,77.6685,77.5279,77.5444,7360.0
2021-10-25 14:10:00,93.75,93.77,93.54,93.56,8819.0,77.5444,77.561,77.3707,77.3873,8819.0
2021-10-25 14:15:00,93.57,93.64,93.53,93.61,13595.0,77.3955,77.4534,77.3624,77.4286,13595.0
2021-10-25 14:20:00,93.59,93.77,93.59,93.74,6873.0,77.4121,77.561,77.4121,77.5361,6873.0
2021-10-25 14:25:00,93.71,93.92,93.7,93.88,27430.0,77.5113,77.685,77.5031,77.6519,27430.0
2021-10-25 14:30:00,93.86,93.87,93.64,93.66,12845.0,77.6354,77.6437,77.4534,77.47,12845.0
2021-10-25 14:35:00,93.67,93.75,93.59,93.7,11587.0,77.4782,77.5444,77.4121,77.5031,11587.0
2021-10-25 14:40:00,93.68,93.78,93.64,93.7,10614.0,77.4865,77.5692,77.4534,77.5031,10614.0
2021-10-25 14:45:00,93.69,93.79,93.68,93.72,9622.0,77.4948,77.5775,77.4865,77.5196,9622.0
2021-10-25 14:50:00,93.74,93.85,93.73,93.81,12179.0,77.5361,77.6271,77.5279,77.594,12179.0
2021-10-25 14:55:00,93.82,93.98,93.81,93.98,23269.0,77.6023,77.7347,77.594,77.7347,23269.0
2021-10-25 15:00:00,93.96,94.01,93.88,93.93,18593.0,77.7181,77.7595,77.6519,77.6933,18593.0
2021-10-25 15:05:00,93.93,93.99,93.86,93.89,12661.0,77.6933,77.7429,77.6354,77.6602,12661.0
2021-10-25 15:10:00,93.88,93.88,93.66,93.68,17986.0,77.6519,77.6519,77.47,77.4865,17986.0
2021-10-25 15:15:00,93.69,93.7,93.49,93.58,21050.0,77.4948,77.5031,77.3294,77.4038,21050.0
2021-10-25 15:20:00,93.58,93.81,93.58,93.79,17264.0,77.4038,77.594,77.4038,77.5775,17264.0
2021-10-25 15:25:00,93.8,93.9,93.78,93.89,10258.0,77.5858,77.6685,77.5692,77.6602,10258.0
2021-10-25 15:30:00,93.87,93.91,93.75,93.9,14302.0,77.6437,77.6768,77.5444,77.6685,14302.0
2021-10-25 15:35:00,93.91,93.96,93.86,93.95,21367.0,77.6768,77.7181,77.6354,77.7098,21367.0
2021-10-25 15:40:00,93.95,94.01,93.85,93.93,21970.0,77.7098,77.7595,77.6271,77.6933,21970.0
2021-10-25 15:45:00,93.92,94.01,93.83,93.84,24485.0,77.685,77.7595,77.6106,77.6189,24485.0
2021-10-25 15:50:00,93.85,93.94,93.8,93.81,43619.0,77.6271,77.7016,77.5858,77.594,43619.0
2021-10-25 15:55:00,93.82,94.1,93.8,94.07,160147.0,77.6023,77.8339,77.5858,77.8091,160147.0
2021-10-26 09:30:00,94.54,95.24,94.54,94.84,176587.0,78.1979,78.7769,78.1979,78.446,176587.0
2021-10-26 09:35:00,94.77,95.18,94.64,94.91,59902.0,78.3881,78.7272,78.2806,78.5039,59902.0
2021-10-26 09:40:00,94.73,94.79,93.84,94.22,47265.0,78.355,78.4046,77.6189,77.9332,47265.0
2021-10-26 09:45:00,94.32,95.37,94.29,95.26,21016.0,78.0159,78.8844,77.9911,78.7934,21016.0
2021-10-26 09:50:00,95.21,95.48,95.12,95.16,22446.0,78.752,78.9754,78.6776,78.7107,22446.0
2021-10-26 09:55:00,95.14,95.33,95.0,95.01,14903.0,78.6941,78.8513,78.5783,78.5866,14903.0
2021-10-26 10:00:00,94.92,95.51,94.71,95.47,25365.0,78.5122,79.0002,78.3385,78.9671,25365.0
2021-10-26 10:05:00,95.44,95.59,95.25,95.29,10824.0,78.9423,79.0664,78.7851,78.8182,10824.0
2021-10-26 10:10:00,95.37,95.48,95.31,95.4,11209.0,78.8844,78.9754,78.8348,78.9092,11209.0
2021-10-26 10:15:00,95.4,95.52,95.37,95.48,12730.0,78.9092,79.0085,78.8844,78.9754,12730.0
2021-10-26 10:20:00,95.46,95.56,95.36,95.5,27903.0,78.9588,79.0415,78.8761,78.9919,27903.0
2021-10-26 10:25:00,95.46,95.46,95.07,95.22,15919.0,78.9588,78.9588,78.6362,78.7603,15919.0
2021-10-26 10:30:00,95.17,95.17,94.83,95.03,17716.0,78.719,78.719,78.4377,78.6032,17716.0
2021-10-26 10:35:00,95.0,95.0,94.81,94.96,21471.0,78.5783,78.5783,78.4212,78.5453,21471.0
2021-10-26 10:40:00,94.96,94.97,94.62,94.86,10379.0,78.5453,78.5535,78.264,78.4625,10379.0
2021-10-26 10:45:00,94.87,94.93,94.78,94.86,11488.0,78.4708,78.5204,78.3964,78.4625,11488.0
2021-10-26 10:50:00,94.9,95.02,94.79,94.8,22212.0,78.4956,78.5949,78.4046,78.4129,22212.0
2021-10-26 10:55:00,94.83,94.94,94.76,94.89,36271.0,78.4377,78.5287,78.3798,78.4874,36271.0
2021-10-26 11:00:00,94.9,94.95,94.61,94.62,16743.0,78.4956,78.537,78.2558,78.264,16743.0
2021-10-26 11:05:00,94.65,94.7,94.52,94.58,8784.0,78.2888,78.3302,78.1813,78.2309,8784.0
2021-10-26 11:10:00,94.62,94.85,94.53,94.7,24476.0,78.264,78.4543,78.1896,78.3302,24476.0
2021-10-26 11:15:00,94.75,94.83,94.6,94.77,7389.0,78.3716,78.4377,78.2475,78.3881,7389.0
2021-10-26 11:20:00,94.81,94.95,94.78,94.79,7263.0,78.4212,78.537,78.3964,78.4046,7263.0
2021-10-26 11:25:00,94.78,94.79,94.66,94.72,4692.0,78.3964,78.4046,78.2971,78.3467,4692.0
2021-10-26 11:30:00,94.72,94.77,94.59,94.59,4747.0,78.3467,78.3881,78.2392,78.2392,4747.0
2021-10-26 11:35:00,94.5,94.7,94.49,94.67,19637.0,78.1648,78.3302,78.1565,78.3054,19637.0
2021-10-26 11:40:00,94.71,94.86,94.67,94.86,6999.0,78.3385,78.4625,78.3054,78.4625,6999.0
2021-10-26 11:45:00,94.88,94.88,94.8,94.82,4701.0,78.4791,78.4791,78.4129,78.4295,4701.0
2021-10-26 11:50:00,94.81,94.99,94.78,94.95,3957.0,78.4212,78.5701,78.3964,78.537,3957.0
2021-10-26 11:55:00,94.97,95.02,94.8,94.81,14804.0,78.5535,78.5949,78.4129,78.4212,14804.0
2021-10-26 12:00:00,94.8,94.9,94.64,94.7,45430.0,78.4129,78.4956,78.2806,78.3302,45430.0
2021-10-26 12:05:00,94.7,94.89,94.66,94.8,21037.0,78.3302,78.4874,78.2971,78.4129,21037.0
2021-10-26 12:10:00,94.78,94.83,94.66,94.75,8928.0,78.3964,78.4377,78.2971,78.3716,8928.0
2021-10-26 12:15:00,94.78,95.01,94.78,95.0,10418.0,78.3964,78.5866,78.3964,78.5783,10418.0
2021-10-26 12:20:00,95.0,95.04,94.83,94.86,18691.0,78.5783,78.6114,78.4377,78.4625,18691.0
2021-10-26 12:25:00,94.87,95.07,94.87,95.05,10180.0,78.4708,78.6362,78.4708,78.6197,10180.0
2021-10-26 12:30:00,95.04,95.06,94.69,94.71,38582.0,78.6114,78.628,78.3219,78.3385,38582.0
2021-10-26 12:35:00,94.74,94.74,94.31,94.31,12197.0,78.3633,78.3633,78.0076,78.0076,12197.0
2021-10-26 12:40:00,94.36,94.36,94.13,94.21,10425.0,78.049,78.049,77.8587,77.9249,10425.0
2021-10-26 12:45:00,94.2,94.35,94.15,94.25,26798.0,77.9166,78.0407,77.8753,77.958,26798.0
2021-10-26 12:50:00,94.28,94.46,94.26,94.37,15211.0,77.9828,78.1317,77.9663,78.0572,15211.0
2021-10-26 12:55:00,94.38,94.4,94.19,94.34,11832.0,78.0655,78.0821,77.9084,78.0324,11832.0
2021-10-26 13:00:00,94.29,94.5,94.26,94.49,8430.0,77.9911,78.1648,77.9663,78.1565,8430.0
2021-10-26 13:05:00,94.54,94.61,94.51,94.52,25689.0,78.1979,78.2558,78.173,78.1813,25689.0
2021-10-26 13:10:00,94.54,94.59,94.37,94.39,47701.0,78.1979,78.2392,78.0572,78.0738,47701.0
2021-10-26 13:15:00,94.39,94.53,94.36,94.52,13698.0,78.0738,78.1896,78.049,78.1813,13698.0
2021-10-26 13:20:00,94.55,94.57,94.37,94.42,17317.0,78.2061,78.2227,78.0572,78.0986,17317.0
2021-10-26 13:25:00,94.42,94.58,94.42,94.5,10426.0,78.0986,78.2309,78.0986,78.1648,10426.0
2021-10-26 13:30:00,94.48,94.61,94.46,94.61,12137.0,78.1482,78.2558,78.1317,78.2558,12137.0
2021-10-26 13:35:00,94.61,94.77,94.56,94.64,21960.0,78.2558,78.3881,78.2144,78.2806,21960.0
2021-10-26 13:40:00,94.62,94.71,94.59,94.64,18182.0,78.264,78.3385,78.2392,78.2806,18182.0
2021-10-26 13:45:00,94.67,94.83,94.67,94.77,6957.0,78.3054,78.4377,78.3054,78.3881,6957.0
2021-10-26 13:50:00,94.77,94.84,94.72,94.79,7076.0,78.3881,78.446,78.3467,78.4046,7076.0
2021-10-26 13:55:00,94.8,94.97,94.79,94.93,21165.0,78.4129,78.5535,78.4046,78.5204,21165.0
2021-10-26 14:00:00,94.91,95.08,94.91,95.04,34080.0,78.5039,78.6445,78.5039,78.6114,34080.0
2021-10-26 14:05:00,95.02,95.1,94.99,95.09,18463.0,78.5949,78.6611,78.5701,78.6528,18463.0
2021-10-26 14:10:00,95.09,95.2,95.08,95.19,13984.0,78.6528,78.7438,78.6445,78.7355,13984.0
2021-10-26 14:15:00,95.19,95.29,95.14,95.29,12239.0,78.7355,78.8182,78.6941,78.8182,12239.0
2021-10-26 14:20:00,95.33,95.34,95.2,95.28,32938.0,78.8513,78.8596,78.7438,78.8099,32938.0
2021-10-26 14:25:00,95.27,95.44,95.26,95.4,13618.0,78.8017,78.9423,78.7934,78.9092,13618.0
2021-10-26 14:30:00,95.43,95.5,95.39,95.45,48775.0,78.934,78.9919,78.9009,78.9506,48775.0
2021-10-26 14:35:00,95.48,95.5,95.38,95.38,14607.0,78.9754,78.9919,78.8927,78.8927,14607.0
2021-10-26 14:40:00,95.38,95.54,95.37,95.5,9519.0,78.8927,79.025,78.8844,78.9919,9519.0
2021-10-26 14:45:00,95.45,95.47,95.26,95.26,9228.0,78.9506,78.9671,78.7934,78.7934,9228.0
2021-10-26 14:50:00,95.27,95.3,95.23,95.28,11039.0,78.8017,78.8265,78.7686,78.8099,11039.0
2021-10-26 14:55:00,95.29,95.36,95.23,95.27,14352.0,78.8182,78.8761,78.7686,78.8017,14352.0
2021-10-26 15:00:00,95.27,95.39,95.27,95.38,6284.0,78.8017,78.9009,78.8017,78.8927,6284.0
2021-10-26 15:05:00,95.38,95.55,95.37,95.52,12780.0,78.8927,79.0333,78.8844,79.0085,12780.0
2021-10-26 15:10:00,95.53,95.56,95.48,95.56,20811.0,79.0167,79.0415,78.9754,79.0415,20811.0
2021-10-26 15:15:00,95.56,95.65,95.49,95.51,16831.0,79.0415,79.116,78.9836,79.0002,16831.0
2021-10-26 15:20:00,95.55,95.55,95.37,95.39,9465.0,79.0333,79.0333,78.8844,78.9009,9465.0
2021-10-26 15:25:00,95.4,95.42,95.29,95.31,13932.0,78.9092,78.9257,78.8182,78.8348,13932.0
2021-10-26 15:30:00,95.31,95.38,95.21,95.29,10922.0,78.8348,78.8927,78.752,78.8182,10922.0
2021-10-26 15:35:00,95.3,95.37,95.19,95.2,15165.0,78.8265,78.8844,78.7355,78.7438,15165.0
2021-10-26 15:40:00,95.21,95.29,95.2,95.27,15391.0,78.752,78.8182,78.7438,78.8017,15391.0
2021-10-26 15:45:00,95.26,95.3,95.17,95.19,26608.0,78.7934,78.8265,78.719,78.7355,26608.0
2021-10-26 15:50:00,95.18,95.22,95.01,95.04,34698.0,78.7272,78.7603,78.5866,78.6114,34698.0
2021-10-26 15:55:00,95.02,95.07,94.96,95.0,96674.0,78.5949,78.6362,78.5453,78.5783,96674.0
2021-10-27 09:30:00,93.52,93.72,92.34,92.43,114738.0,77.3542,77.5196,76.3781,76.4526,114738.0
2021-10-27 09:35:00,92.44,93.62,92.38,93.62,48221.0,76.4609,77.4369,76.4112,77.4369,48221.0
2021-10-27 09:40:00,93.58,93.73,93.18,93.28,34921.0,77.4038,77.5279,77.0729,77.1557,34921.0
2021-10-27 09:45:00,93.26,93.81,93.06,93.41,33052.0,77.1391,77.594,76.9737,77.2632,33052.0
2021-10-27 09:50:00,93.31,93.7,93.31,93.7,18755.0,77.1805,77.5031,77.1805,77.5031,18755.0
2021-10-27 09:55:00,93.71,94.08,93.64,93.95,33160.0,77.5113,77.8174,77.4534,77.7098,33160.0
2021-10-27 10:00:00,93.91,94.2,93.89,94.01,41592.0,77.6768,77.9166,77.6602,77.7595,41592.0
2021-10-27 10:05:00,94.05,94.42,94.01,94.4,29126.0,77.7926,78.0986,77.7595,78.0821,29126.0
2021-10-27 10:10:00,94.37,94.49,94.12,94.16,24845.0,78.0572,78.1565,77.8505,77.8835,24845.0
2021-10-27 10:15:00,94.13,94.56,94.05,94.38,24808.0,77.8587,78.2144,77.7926,78.0655,24808.0
2021-10-27 10:20:00,94.36,94.65,94.3,94.55,34600.0,78.049,78.2888,77.9993,78.2061,34600.0
2021-10-27 10:25:00,94.59,94.61,94.13,94.14,28498.0,78.2392,78.2558,77.8587,77.867,28498.0
2021-10-27 10:30:00,94.11,94.42,94.01,94.31,26179.0,77.8422,78.0986,77.7595,78.0076,26179.0
2021-10-27 10:35:00,94.31,94.31,93.85,93.86,24862.0,78.0076,78.0076,77.6271,77.6354,24862.0
2021-10-27 10:40:00,93.85,94.12,93.81,93.83,39033.0,77.6271,77.8505,77.594,77.6106,39033.0
2021-10-27 10:45:00,93.85,93.96,93.49,93.81,31164.0,77.6271,77.7181,77.3294,77.594,31164.0
2021-10-27 10:50:00,93.79,94.03,93.78,93.79,16220.0,77.5775,77.776,77.5692,77.5775,16220.0
2021-10-27 10:55:00,93.8,94.11,93.71,94.1,15429.0,77.5858,77.8422,77.5113,77.8339,15429.0
2021-10-27 11:00:00,94.13,94.49,94.06,94.43,13275.0,77.8587,78.1565,77.8008,78.1069,13275.0
2021-10-27 11:05:00,94.46,94.46,94.23,94.41,14906.0,78.1317,78.1317,77.9414,78.0903,14906.0
2021-10-27 11:10:00,94.43,94.44,94.2,94.28,16355.0,78.1069,78.1151,77.9166,77.9828,16355.0
2021-10-27 11:15:00,94.28,94.42,94.18,94.21,11656.0,77.9828,78.0986,77.9001,77.9249,11656.0
2021-10-27 11:20:00,94.18,94.18,93.84,93.84,24165.0,77.9001,77.9001,77.6189,77.6189,24165.0
2021-10-27 11:25:00,93.86,94.16,93.76,94.08,25350.0,77.6354,77.8835,77.5527,77.8174,25350.0
2021-10-27 11:30:00,94.09,94.29,93.99,94.18,16954.0,77.8256,77.9911,77.7429,77.9001,16954.0
2021-10-27 11:35:00,94.21,94.25,94.08,94.2,13518.0,77.9249,77.958,77.8174,77.9166,13518.0
2021-10-27 11:40:00,94.21,94.51,94.18,94.22,40068.0,77.9249,78.173,77.9001,77.9332,40068.0
2021-10-27 11:45:00,94.22,94.27,93.99,94.0,12950.0,77.9332,77.9745,77.7429,77.7512,12950.0
2021-10-27 11:50:00,94.0,94.08,93.87,93.89,11796.0,77.7512,77.8174,77.6437,77.6602,11796.0
2021-10-27 11:55:00,93.88,94.07,93.76,93.8,21800.0,77.6519,77.8091,77.5527,77.5858,21800.0
2021-10-27 12:00:00,93.83,93.85,93.43,93.48,42903.0,77.6106,77.6271,77.2797,77.3211,42903.0
2021-10-27 12:05:00,93.56,93.75,93.49,93.68,14316.0,77.3873,77.5444,77.3294,77.4865,14316.0
2021-10-27 12:10:00,93.69,93.8,93.62,93.75,24255.0,77.4948,77.5858,77.4369,77.5444,24255.0
2021-10-27 12:15:00,93.73,93.91,93.7,93.81,21217.0,77.5279,77.6768,77.5031,77.594,21217.0
2021-10-27 12:20:00,93.81,93.91,93.76,93.81,11027.0,77.594,77.6768,77.5527,77.594,11027.0
2021-10-27 12:25:00,93.82,93.87,93.75,93.79,11215.0,77.6023,77.6437,77.5444,77.5775,11215.0
2021-10-27 12:30:00,93.78,93.78,93.54,93.59,25744.0,77.5692,77.5692,77.3707,77.4121,25744.0
2021-10-27 12:35:00,93.58,93.65,93.21,93.28,37025.0,77.4038,77.4617,77.0978,77.1557,37025.0
2021-10-27 12:40:00,93.26,93.39,93.12,93.37,16488.0,77.1391,77.2466,77.0233,77.2301,16488.0
2021-10-27 12:45:00,93.34,93.53,93.27,93.53,22601.0,77.2053,77.3624,77.1474,77.3624,22601.0
2021-10-27 12:50:00,93.51,93.65,93.47,93.48,10250.0,77.3459,77.4617,77.3128,77.3211,10250.0
2021-10-27 12:55:00,93.46,93.69,93.45,93.64,9200.0,77.3045,77.4948,77.2963,77.4534,9200.0
2021-10-27 13:00:00,93.63,93.63,93.44,93.47,10638.0,77.4452,77.4452,77.288,77.3128,10638.0
2021-10-27 13:05:00,93.47,93.66,93.41,93.65,14558.0,77.3128,77.47,77.2632,77.4617,14558.0
2021-10-27 13:10:00,93.68,93.71,93.63,93.64,6967.0,77.4865,77.5113,77.4452,77.4534,6967.0
2021-10-27 13:15:00,93.64,93.66,93.49,93.59,8177.0,77.4534,77.47,77.3294,77.4121,8177.0
2021-10-27 13:20:00,93.59,93.61,93.5,93.54,6120.0,77.4121,77.4286,77.3376,77.3707,6120.0
2021-10-27 13:25:00,93.55,93.56,93.47,93.48,9268.0,77.379,77.3873,77.3128,77.3211,9268.0
2021-10-27 13:30:00,93.47,93.51,93.34,93.39,23357.0,77.3128,77.3459,77.2053,77.2466,23357.0
2021-10-27 13:35:00,93.39,93.43,93.29,93.4,9148.0,77.2466,77.2797,77.1639,77.2549,9148.0
2021-10-27 13:40:00,93.4,93.54,93.38,93.52,13884.0,77.2549,77.3707,77.2384,77.3542,13884.0
2021-10-27 13:45:00,93.52,93.56,93.32,93.35,10406.0,77.3542,77.3873,77.1887,77.2136,10406.0
2021-10-27 13:50:00,93.31,93.58,93.31,93.55,15673.0,77.1805,77.4038,77.1805,77.379,15673.0
2021-10-27 13:55:00,93.55,93.57,93.43,93.52,17747.0,77.379,77.3955,77.2797,77.3542,17747.0
2021-10-27 14:00:00,93.51,93.52,93.41,93.52,12960.0,77.3459,77.3542,77.2632,77.3542,12960.0
2021-10-27 14:05:00,93.53,93.62,93.43,93.49,25972.0,77.3624,77.4369,77.2797,77.3294,25972.0
2021-10-27 14:10:00,93.52,93.7,93.52,93.69,12158.0,77.3542,77.5031,77.3542,77.4948,12158.0
2021-10-27 14:15:00,93.68,93.73,93.6,93.61,12218.0,77.4865,77.5279,77.4203,77.4286,12218.0
2021-10-27 14:20:00,93.63,93.79,93.63,93.71,11550.0,77.4452,77.5775,77.4452,77.5113,11550.0
2021-10-27 14:25:00,93.71,93.78,93.68,93.75,22761.0,77.5113,77.5692,77.4865,77.5444,22761.0
2021-10-27 14:30:00,93.74,93.75,93.5,93.67,30865.0,77.5361,77.5444,77.3376,77.4782,30865.0
2021-10-27 14:35:00,93.68,93.86,93.67,93.82,57363.0,77.4865,77.6354,77.4782,77.6023,57363.0
2021-10-27 14:40:00,93.84,93.86,93.69,93.82,63015.0,77.6189,77.6354,77.4948,77.6023,63015.0
2021-10-27 14:45:00,93.82,93.85,93.65,93.68,19220.0,77.6023,77.6271,77.4617,77.4865,19220.0
2021-10-27 14:50:00,93.69,93.71,93.57,93.57,30947.0,77.4948,77.5113,77.3955,77.3955,30947.0
2021-10-27 14:55:00,93.55,93.57,93.43,93.46,46901.0,77.379,77.3955,77.2797,77.3045,46901.0
2021-10-27 15:00:00,93.47,93.48,93.08,93.09,33680.0,77.3128,77.3211,76.9902,76.9985,33680.0
2021-10-27 15:05:00,93.09,93.11,92.92,92.98,26988.0,76.9985,77.015,76.8579,76.9075,26988.0
2021-10-27 15:10:00,92.99,93.02,92.76,92.82,38068.0,76.9158,76.9406,76.7255,76.7752,38068.0
2021-10-27 15:15:00,92.84,92.86,92.73,92.75,23818.0,76.7917,76.8083,76.7007,76.7173,23818.0
2021-10-27 15:20:00,92.72,93.15,92.71,93.15,65348.0,76.6925,77.0481,76.6842,77.0481,65348.0
2021-10-27 15:25:00,93.13,93.27,93.05,93.18,35510.0,77.0316,77.1474,76.9654,77.0729,35510.0
2021-10-27 15:30:00,93.18,93.18,92.94,93.02,49530.0,77.0729,77.0729,76.8744,76.9406,49530.0
2021-10-27 15:35:00,93.02,93.25,93.01,93.24,37048.0,76.9406,77.1308,76.9323,77.1226,37048.0
2021-10-27 15:40:00,93.23,93.47,93.21,93.44,53150.0,77.1143,77.3128,77.0978,77.288,53150.0
2021-10-27 15:45:00,93.43,93.61,93.37,93.59,95071.0,77.2797,77.4286,77.2301,77.4121,95071.0
2021-10-27 15:50:00,93.55,93.58,93.33,93.34,101530.0,77.379,77.4038,77.197,77.2053,101530.0
2021-10-27 15:55:00,93.33,93.41,93.02,93.05,390830.0,77.197,77.2632,76.9406,76.9654,390830.0
2021-10-28 09:30:00,92.45,93.33,92.45,93.11,47701.0,76.4691,77.197,76.4691,77.015,47701.0
2021-10-28 09:35:00,92.91,93.39,92.66,93.31,12518.0,76.8496,77.2466,76.6428,77.1805,12518.0
2021-10-28 09:40:00,93.41,93.6,92.94,93.12,10301.0,77.2632,77.4203,76.8744,77.0233,10301.0
2021-10-28 09:45:00,93.27,93.3,92.87,93.25,8096.0,77.1474,77.1722,76.8165,77.1308,8096.0
2021-10-28 09:50:00,93.34,93.68,93.29,93.63,8513.0,77.2053,77.4865,77.1639,77.4452,8513.0
2021-10-28 09:55:00,93.62,93.77,93.47,93.64,18075.0,77.4369,77.561,77.3128,77.4534,18075.0
2021-10-28 10:00:00,93.31,93.61,93.12,93.12,116791.0,77.1805,77.4286,77.0233,77.0233,116791.0
2021-10-28 10:05:00,93.16,93.28,92.79,92.83,16081.0,77.0564,77.1557,76.7504,76.7834,16081.0
2021-10-28 10:10:00,92.88,93.14,92.73,93.14,10829.0,76.8248,77.0399,76.7007,77.0399,10829.0
2021-10-28 10:15:00,93.21,93.39,93.12,93.17,6350.0,77.0978,77.2466,77.0233,77.0647,6350.0
2021-10-28 10:20:00,93.09,93.44,93.08,93.39,6919.0,76.9985,77.288,76.9902,77.2466,6919.0
2021-10-28 10:25:00,93.39,93.93,93.38,93.93,7628.0,77.2466,77.6933,77.2384,77.6933,7628.0
2021-10-28 10:30:00,93.84,93.89,93.55,93.65,8176.0,77.6189,77.6602,77.379,77.4617,8176.0
2021-10-28 10:35:00,93.66,93.67,93.43,93.44,10652.0,77.47,77.4782,77.2797,77.288,10652.0
2021-10-28 10:40:00,93.47,93.61,93.22,93.33,15857.0,77.3128,77.4286,77.106,77.197,15857.0
2021-10-28 10:45:00,93.39,93.58,93.31,93.32,10745.0,77.2466,77.4038,77.1805,77.1887,10745.0
2021-10-28 10:50:00,93.34,93.58,93.31,93.38,9369.0,77.2053,77.4038,77.1805,77.2384,9369.0
2021-10-28 10:55:00,93.35,93.42,93.27,93.35,9209.0,77.2136,77.2715,77.1474,77.2136,9209.0
2021-10-28 11:00:00,93.36,93.37,93.09,93.16,7781.0,77.2218,77.2301,76.9985,77.0564,7781.0
2021-10-28 11:05:00,93.05,93.15,92.96,93.03,17484.0,76.9654,77.0481,76.891,76.9489,17484.0
2021-10-28 11:10:00,93.02,93.17,92.7,92.7,29222.0,76.9406,77.0647,76.6759,76.6759,29222.0
2021-10-28 11:15:00,92.7,92.75,92.42,92.57,9913.0,76.6759,76.7173,76.4443,76.5684,9913.0
2021-10-28 11:20:00,92.54,92.71,92.45,92.6,17378.0,76.5436,76.6842,76.4691,76.5932,17378.0
2021-10-28 11:25:00,92.64,92.71,92.55,92.62,8237.0,76.6263,76.6842,76.5518,76.6097,8237.0
2021-10-28 11:30:00,92.62,92.78,92.61,92.76,20944.0,76.6097,76.7421,76.6015,76.7255,20944.0
2021-10-28 11:35:00,92.79,92.87,92.7,92.87,6674.0,76.7504,76.8165,76.6759,76.8165,6674.0
2021-10-28 11:40:00,92.88,92.91,92.77,92.83,14169.0,76.8248,76.8496,76.7338,76.7834,14169.0
2021-10-28 11:45:00,92.88,92.88,92.72,92.72,8760.0,76.8248,76.8248,76.6925,76.6925,8760.0
2021-10-28 11:50:00,92.73,92.77,92.65,92.69,8456.0,76.7007,76.7338,76.6346,76.6676,8456.0
2021-10-28 11:55:00,92.67,92.76,92.56,92.67,10041.0,76.6511,76.7255,76.5601,76.6511,10041.0
2021-10-28 12:00:00,92.73,92.73,92.6,92.6,9048.0,76.7007,76.7007,76.5932,76.5932,9048.0
2021-10-28 12:05:00,92.62,92.72,92.6,92.67,8639.0,76.6097,76.6925,76.5932,76.6511,8639.0
2021-10-28 12:10:00,92.67,92.7,92.54,92.55,7597.0,76.6511,76.6759,76.5436,76.5518,7597.0
2021-10-28 12:15:00,92.57,92.66,92.52,92.66,10840.0,76.5684,76.6428,76.527,76.6428,10840.0
2021-10-28 12:20:00,92.66,92.79,92.61,92.66,22628.0,76.6428,76.7504,76.6015,76.6428,22628.0
2021-10-28 12:25:00,92.66,92.73,92.59,92.68,33305.0,76.6428,76.7007,76.5849,76.6594,33305.0
2021-10-28 12:30:00,92.71,92.87,92.65,92.78,24795.0,76.6842,76.8165,76.6346,76.7421,24795.0
2021-10-28 12:35:00,92.81,92.84,92.68,92.73,11033.0,76.7669,76.7917,76.6594,76.7007,11033.0
2021-10-28 12:40:00,92.78,92.83,92.74,92.82,4856.0,76.7421,76.7834,76.709,76.7752,4856.0
2021-10-28 12:45:00,92.85,93.09,92.85,93.09,6914.0,76.8,76.9985,76.8,76.9985,6914.0
2021-10-28 12:50:00,93.11,93.27,93.06,93.26,89741.0,77.015,77.1474,76.9737,77.1391,89741.0
2021-10-28 12:55:00,93.27,93.37,93.17,93.31,17678.0,77.1474,77.2301,77.0647,77.1805,17678.0
2021-10-28 13:00:00,93.3,93.44,93.25,93.29,8421.0,77.1722,77.288,77.1308,77.1639,8421.0
2021-10-28 13:05:00,93.33,93.34,93.21,93.26,7416.0,77.197,77.2053,77.0978,77.1391,7416.0
2021-10-28 13:10:00,93.29,93.36,93.21,93.28,13014.0,77.1639,77.2218,77.0978,77.1557,13014.0
2021-10-28 13:15:00,93.27,93.28,93.12,93.2,7453.0,77.1474,77.1557,77.0233,77.0895,7453.0
2021-10-28 13:20:00,93.16,93.16,93.06,93.1,8256.0,77.0564,77.0564,76.9737,77.0068,8256.0
2021-10-28 13:25:00,93.13,93.22,93.13,93.18,4174.0,77.0316,77.106,77.0316,77.0729,4174.0
2021-10-28 13:30:00,93.2,93.33,93.18,93.33,6889.0,77.0895,77.197,77.0729,77.197,6889.0
2021-10-28 13:35:00,93.32,93.49,93.32,93.47,6965.0,77.1887,77.3294,77.1887,77.3128,6965.0
2021-10-28 13:40:00,93.46,93.54,93.37,93.47,9267.0,77.3045,77.3707,77.2301,77.3128,9267.0
2021-10-28 13:45:00,93.48,93.49,93.26,93.31,3458.0,77.3211,77.3294,77.1391,77.1805,3458.0
2021-10-28 13:50:00,93.33,93.38,93.24,93.28,3246.0,77.197,77.2384,77.1226,77.1557,3246.0
2021-10-28 13:55:00,93.28,93.33,93.23,93.28,10393.0,77.1557,77.197,77.1143,77.1557,10393.0
2021-10-28 14:00:00,93.27,93.42,93.27,93.42,7824.0,77.1474,77.2715,77.1474,77.2715,7824.0
2021-10-28 14:05:00,93.45,93.56,93.44,93.55,9754.0,77.2963,77.3873,77.288,77.379,9754.0
2021-10-28 14:10:00,93.56,93.64,93.53,93.62,6823.0,77.3873,77.4534,77.3624,77.4369,6823.0
2021-10-28 14:15:00,93.62,93.79,93.59,93.77,8992.0,77.4369,77.5775,77.4121,77.561,8992.0
2021-10-28 14:20:00,93.8,93.82,93.72,93.75,9864.0,77.5858,77.6023,77.5196,77.5444,9864.0
2021-10-28 14:25:00,93.73,93.8,93.67,93.77,8374.0,77.5279,77.5858,77.4782,77.561,8374.0
2021-10-28 14:30:00,93.71,93.74,93.62,93.69,11947.0,77.5113,77.5361,77.4369,77.4948,11947.0
2021-10-28 14:35:00,93.69,93.69,93.56,93.63,9470.0,77.4948,77.4948,77.3873,77.4452,9470.0
2021-10-28 14:40:00,93.63,93.67,93.55,93.62,6976.0,77.4452,77.4782,77.379,77.4369,6976.0
2021-10-28 14:45:00,93.59,93.8,93.59,93.77,16743.0,77.4121,77.5858,77.4121,77.561,16743.0
2021-10-28 14:50:00,93.81,93.96,93.76,93.88,14748.0,77.594,77.7181,77.5527,77.6519,14748.0
2021-10-28 14:55:00,93.86,93.88,93.72,93.77,15000.0,77.6354,77.6519,77.5196,77.561,15000.0
2021-10-28 15:00:00,93.74,93.77,93.67,93.7,20793.0,77.5361,77.561,77.4782,77.5031,20793.0
2021-10-28 15:05:00,93.71,93.75,93.57,93.72,105714.0,77.5113,77.5444,77.3955,77.5196,105714.0
2021-10-28 15:10:00,93.71,93.79,93.64,93.72,39984.0,77.5113,77.5775,77.4534,77.5196,39984.0
2021-10-28 15:15:00,93.71,93.8,93.66,93.8,17551.0,77.5113,77.5858,77.47,77.5858,17551.0
2021-10-28 15:20:00,93.81,93.81,93.58,93.71,15437.0,77.594,77.594,77.4038,77.5113,15437.0
2021-10-28 15:25:00,93.72,93.74,93.59,93.63,16800.0,77.5196,77.5361,77.4121,77.4452,16800.0
2021-10-28 15:30:00,93.64,93.79,93.61,93.66,22929.0,77.4534,77.5775,77.4286,77.47,22929.0
2021-10-28 15:35:00,93.65,93.93,93.65,93.92,28994.0,77.4617,77.6933,77.4617,77.685,28994.0
2021-10-28 15:40:00,93.94,93.96,93.87,93.9,27549.0,77.7016,77.7181,77.6437,77.6685,27549.0
2021-10-28 15:45:00,93.88,94.0,93.86,93.88,25751.0,77.6519,77.7512,77.6354,77.6519,25751.0
2021-10-28 15:50:00,93.87,94.02,93.77,93.83,48188.0,77.6437,77.7677,77.561,77.6106,48188.0
2021-10-28 15:55:00,93.83,93.86,93.76,93.81,114345.0,77.6106,77.6354,77.5527,77.594,114345.0
2021-10-29 09:30:00,93.52,94.48,93.52,94.31,96152.0,77.3542,78.1482,77.3542,78.0076,96152.0
2021-10-29 09:35:00,94.38,94.39,94.01,94.26,27244.0,78.0655,78.0738,77.7595,77.9663,27244.0
2021-10-29 09:40:00,94.15,94.45,94.02,94.32,20081.0,77.8753,78.1234,77.7677,78.0159,20081.0
2021-10-29 09:45:00,94.43,94.6,94.01,94.21,17351.0,78.1069,78.2475,77.7595,77.9249,17351.0
2021-10-29 09:50:00,94.23,94.34,94.04,94.23,12238.0,77.9414,78.0324,77.7843,77.9414,12238.0
2021-10-29 09:55:00,94.32,94.32,93.91,93.93,9253.0,78.0159,78.0159,77.6768,77.6933,9253.0
2021-10-29 10:00:00,93.9,93.92,93.56,93.8,16852.0,77.6685,77.685,77.3873,77.5858,16852.0
2021-10-29 10:05:00,93.75,93.77,93.09,93.13,18741.0,77.5444,77.561,76.9985,77.0316,18741.0
2021-10-29 10:10:00,93.06,93.13,92.47,92.58,20006.0,76.9737,77.0316,76.4857,76.5767,20006.0
2021-10-29 10:15:00,92.62,92.62,91.83,92.0,34312.0,76.6097,76.6097,75.9563,76.0969,34312.0
2021-10-29 10:20:00,92.03,92.45,91.92,92.39,25882.0,76.1217,76.4691,76.0307,76.4195,25882.0
2021-10-29 10:25:00,92.3,92.35,92.16,92.26,13061.0,76.3451,76.3864,76.2293,76.312,13061.0
2021-10-29 10:30:00,92.26,92.42,92.02,92.37,18198.0,76.312,76.4443,76.1135,76.403,18198.0
2021-10-29 10:35:00,92.38,92.45,92.27,92.45,8942.0,76.4112,76.4691,76.3202,76.4691,8942.0
2021-10-29 10:40:00,92.42,92.5,92.35,92.45,6652.0,76.4443,76.5105,76.3864,76.4691,6652.0
2021-10-29 10:45:00,92.43,92.68,92.32,92.66,13755.0,76.4526,76.6594,76.3616,76.6428,13755.0
2021-10-29 10:50:00,92.65,92.73,92.55,92.59,16764.0,76.6346,76.7007,76.5518,76.5849,16764.0
2021-10-29 10:55:00,92.59,92.77,92.55,92.77,9596.0,76.5849,76.7338,76.5518,76.7338,9596.0
2021-10-29 11:00:00,92.75,92.85,92.61,92.65,13951.0,76.7173,76.8,76.6015,76.6346,13951.0
2021-10-29 11:05:00,92.65,92.8,92.64,92.77,10347.0,76.6346,76.7586,76.6263,76.7338,10347.0
2021-10-29 11:10:00,92.81,92.92,92.74,92.78,9635.0,76.7669,76.8579,76.709,76.7421,9635.0
2021-10-29 11:15:00,92.78,92.9,92.66,92.84,15656.0,76.7421,76.8413,76.6428,76.7917,15656.0
2021-10-29 11:20:00,92.86,92.88,92.74,92.74,5889.0,76.8083,76.8248,76.709,76.709,5889.0
2021-10-29 11:25:00,92.74,92.79,92.64,92.72,10843.0,76.709,76.7504,76.6263,76.6925,10843.0
2021-10-29 11:30:00,92.69,92.8,92.68,92.74,28376.0,76.6676,76.7586,76.6594,76.709,28376.0
2021-10-29 11:35:00,92.66,92.7,92.57,92.61,10702.0,76.6428,76.6759,76.5684,76.6015,10702.0
2021-10-29 11:40:00,92.63,92.68,92.35,92.36,15070.0,76.618,76.6594,76.3864,76.3947,15070.0
2021-10-29 11:45:00,92.38,92.38,92.24,92.25,18815.0,76.4112,76.4112,76.2954,76.3037,18815.0
2021-10-29 11:50:00,92.25,92.49,92.25,92.45,11871.0,76.3037,76.5022,76.3037,76.4691,11871.0
2021-10-29 11:55:00,92.43,92.54,92.32,92.37,7634.0,76.4526,76.5436,76.3616,76.403,7634.0
2021-10-29 12:00:00,92.34,92.48,92.31,92.46,8513.0,76.3781,76.4939,76.3533,76.4774,8513.0
2021-10-29 12:05:00,92.4,92.44,92.33,92.37,15104.0,76.4278,76.4609,76.3699,76.403,15104.0
2021-10-29 12:10:00,92.36,92.57,92.32,92.51,18440.0,76.3947,76.5684,76.3616,76.5188,18440.0
2021-10-29 12:15:00,92.53,92.73,92.52,92.65,24805.0,76.5353,76.7007,76.527,76.6346,24805.0
2021-10-29 12:20:00,92.67,92.7,92.58,92.69,4983.0,76.6511,76.6759,76.5767,76.6676,4983.0
2021-10-29 12:25:00,92.68,92.68,92.56,92.68,16566.0,76.6594,76.6594,76.5601,76.6594,16566.0
2021-10-29 12:30:00,92.67,92.77,92.61,92.64,12539.0,76.6511,76.7338,76.6015,76.6263,12539.0
2021-10-29 12:35:00,92.64,92.77,92.64,92.7,5001.0,76.6263,76.7338,76.6263,76.6759,5001.0
2021-10-29 12:40:00,92.67,92.78,92.64,92.76,13053.0,76.6511,76.7421,76.6263,76.7255,13053.0
2021-10-29 12:45:00,92.78,92.96,92.77,92.84,7462.0,76.7421,76.891,76.7338,76.7917,7462.0
2021-10-29 12:50:00,92.81,92.86,92.51,92.53,12335.0,76.7669,76.8083,76.5188,76.5353,12335.0
2021-10-29 12:55:00,92.54,92.66,92.39,92.43,4136.0,76.5436,76.6428,76.4195,76.4526,4136.0
2021-10-29 13:00:00,92.45,92.48,92.36,92.4,3232.0,76.4691,76.4939,76.3947,76.4278,3232.0
2021-10-29 13:05:00,92.42,92.52,92.35,92.52,7447.0,76.4443,76.527,76.3864,76.527,7447.0
2021-10-29 13:10:00,92.53,92.53,92.24,92.26,7302.0,76.5353,76.5353,76.2954,76.312,7302.0
2021-10-29 13:15:00,92.28,92.33,92.17,92.22,22075.0,76.3285,76.3699,76.2375,76.2789,22075.0
2021-10-29 13:20:00,92.19,92.28,92.15,92.23,6421.0,76.2541,76.3285,76.221,76.2872,6421.0
2021-10-29 13:25:00,92.26,92.3,92.19,92.24,6734.0,76.312,76.3451,76.2541,76.2954,6734.0
2021-10-29 13:30:00,92.26,92.34,92.18,92.26,6221.0,76.312,76.3781,76.2458,76.312,6221.0
2021-10-29 13:35:00,92.23,92.23,92.15,92.15,10979.0,76.2872,76.2872,76.221,76.221,10979.0
2021-10-29 13:40:00,92.18,92.26,92.11,92.23,7721.0,76.2458,76.312,76.1879,76.2872,7721.0
2021-10-29 13:45:00,92.18,92.28,92.06,92.26,7020.0,76.2458,76.3285,76.1465,76.312,7020.0
2021-10-29 13:50:00,92.26,92.29,92.22,92.26,5252.0,76.312,76.3368,76.2789,76.312,5252.0
2021-10-29 13:55:00,92.29,92.45,92.28,92.36,6740.0,76.3368,76.4691,76.3285,76.3947,6740.0
2021-10-29 14:00:00,92.33,92.4,92.28,92.4,6752.0,76.3699,76.4278,76.3285,76.4278,6752.0
2021-10-29 14:05:00,92.39,92.42,92.34,92.37,6467.0,76.4195,76.4443,76.3781,76.403,6467.0
2021-10-29 14:10:00,92.34,92.36,92.19,92.32,9415.0,76.3781,76.3947,76.2541,76.3616,9415.0
2021-10-29 14:15:00,92.32,92.4,92.29,92.36,4438.0,76.3616,76.4278,76.3368,76.3947,4438.0
2021-10-29 14:20:00,92.34,92.34,92.24,92.26,7241.0,76.3781,76.3781,76.2954,76.312,7241.0
2021-10-29 14:25:00,92.26,92.46,92.2,92.39,11480.0,76.312,76.4774,76.2623,76.4195,11480.0
2021-10-29 14:30:00,92.32,92.35,92.24,92.28,5116.0,76.3616,76.3864,76.2954,76.3285,5116.0
2021-10-29 14:35:00,92.28,92.39,92.28,92.32,5564.0,76.3285,76.4195,76.3285,76.3616,5564.0
2021-10-29 14:40:00,92.31,92.42,92.3,92.36,6109.0,76.3533,76.4443,76.3451,76.3947,6109.0
2021-10-29 14:45:00,92.4,92.43,92.29,92.36,6702.0,76.4278,76.4526,76.3368,76.3947,6702.0
2021-10-29 14:50:00,92.34,92.48,92.34,92.46,11341.0,76.3781,76.4939,76.3781,76.4774,11341.0
2021-10-29 14:55:00,92.44,92.5,92.41,92.45,5025.0,76.4609,76.5105,76.436,76.4691,5025.0
2021-10-29 15:00:00,92.48,92.48,92.4,92.46,8866.0,76.4939,76.4939,76.4278,76.4774,8866.0
2021-10-29 15:05:00,92.42,92.53,92.38,92.42,6709.0,76.4443,76.5353,76.4112,76.4443,6709.0
2021-10-29 15:10:00,92.43,92.46,92.35,92.44,5743.0,76.4526,76.4774,76.3864,76.4609,5743.0
2021-10-29 15:15:00,92.43,92.47,92.3,92.36,7073.0,76.4526,76.4857,76.3451,76.3947,7073.0
2021-10-29 15:20:00,92.37,92.41,92.28,92.34,11678.0,76.403,76.436,76.3285,76.3781,11678.0
2021-10-29 15:25:00,92.34,92.35,92.26,92.31,8338.0,76.3781,76.3864,76.312,76.3533,8338.0
2021-10-29 15:30:00,92.31,92.49,92.3,92.48,20894.0,76.3533,76.5022,76.3451,76.4939,20894.0
2021-10-29 15:35:00,92.48,92.61,92.43,92.51,13413.0,76.4939,76.6015,76.4526,76.5188,13413.0
2021-10-29 15:40:00,92.53,92.64,92.53,92.62,17403.0,76.5353,76.6263,76.5353,76.6097,17403.0
2021-10-29 15:45:00,92.63,92.76,92.63,92.69,17888.0,76.618,76.7255,76.618,76.6676,17888.0
2021-10-29 15:50:00,92.68,92.69,92.43,92.6,45347.0,76.6594,76.6676,76.4526,76.5932,45347.0
2021-10-29 15:55:00,92.59,92.59,92.41,92.47,106255.0,76.5849,76.5849,76.436,76.4857,106255.0
2021-11-01 09:30:00,93.64,94.21,93.5,93.76,49909.0,77.4534,77.9249,77.3376,77.5527,49909.0
2021-11-01 09:35:00,93.82,94.13,93.76,94.12,14950.0,77.6023,77.8587,77.5527,77.8505,14950.0
2021-11-01 09:40:00,94.01,94.18,93.7,93.76,24749.0,77.7595,77.9001,77.5031,77.5527,24749.0
2021-11-01 09:45:00,93.82,93.94,93.64,93.71,45269.0,77.6023,77.7016,77.4534,77.5113,45269.0
2021-11-01 09:50:00,93.69,93.75,93.36,93.44,28219.0,77.4948,77.5444,77.2218,77.288,28219.0
2021-11-01 09:55:00,93.46,93.55,93.05,93.09,33228.0,77.3045,77.379,76.9654,76.9985,33228.0
2021-11-01 10:00:00,93.14,93.21,92.51,92.69,106976.0,77.0399,77.0978,76.5188,76.6676,106976.0
2021-11-01 10:05:00,92.68,93.1,92.67,93.02,39769.0,76.6594,77.0068,76.6511,76.9406,39769.0
2021-11-01 10:10:00,92.97,93.25,92.9,93.17,14550.0,76.8992,77.1308,76.8413,77.0647,14550.0
2021-11-01 10:15:00,93.32,93.66,93.3,93.49,17468.0,77.1887,77.47,77.1722,77.3294,17468.0
2021-11-01 10:20:00,93.52,93.64,93.11,93.11,25218.0,77.3542,77.4534,77.015,77.015,25218.0
2021-11-01 10:25:00,93.15,93.4,93.07,93.22,19021.0,77.0481,77.2549,76.982,77.106,19021.0
2021-11-01 10:30:00,93.22,93.48,93.07,93.44,15567.0,77.106,77.3211,76.982,77.288,15567.0
2021-11-01 10:35:00,93.42,93.61,93.31,93.52,22018.0,77.2715,77.4286,77.1805,77.3542,22018.0
2021-11-01 10:40:00,93.53,93.54,93.35,93.38,18317.0,77.3624,77.3707,77.2136,77.2384,18317.0
2021-11-01 10:45:00,93.41,93.53,93.1,93.19,13828.0,77.2632,77.3624,77.0068,77.0812,13828.0
2021-11-01 10:50:00,93.16,93.27,93.09,93.26,22184.0,77.0564,77.1474,76.9985,77.1391,22184.0
2021-11-01 10:55:00,93.26,93.4,93.22,93.38,13466.0,77.1391,77.2549,77.106,77.2384,13466.0
2021-11-01 11:00:00,93.4,93.49,93.22,93.35,15657.0,77.2549,77.3294,77.106,77.2136,15657.0
2021-11-01 11:05:00,93.29,93.33,93.22,93.31,35268.0,77.1639,77.197,77.106,77.1805,35268.0
2021-11-01 11:10:00,93.29,93.37,93.25,93.37,7671.0,77.1639,77.2301,77.1308,77.2301,7671.0
2021-11-01 11:15:00,93.33,93.43,93.3,93.36,11237.0,77.197,77.2797,77.1722,77.2218,11237.0
2021-11-01 11:20:00,93.32,93.42,93.22,93.26,17230.0,77.1887,77.2715,77.106,77.1391,17230.0
2021-11-01 11:25:00,93.24,93.24,92.98,93.05,21248.0,77.1226,77.1226,76.9075,76.9654,21248.0
2021-11-01 11:30:00,93.06,93.26,93.05,93.17,36085.0,76.9737,77.1391,76.9654,77.0647,36085.0
2021-11-01 11:35:00,93.18,93.23,93.03,93.14,27598.0,77.0729,77.1143,76.9489,77.0399,27598.0
2021-11-01 11:40:00,93.13,93.36,93.12,93.34,27803.0,77.0316,77.2218,77.0233,77.2053,27803.0
2021-11-01 11:45:00,93.36,93.36,93.15,93.24,13400.0,77.2218,77.2218,77.0481,77.1226,13400.0
2021-11-01 11:50:00,93.27,93.32,93.17,93.32,12212.0,77.1474,77.1887,77.0647,77.1887,12212.0
2021-11-01 11:55:00,93.31,93.39,93.27,93.29,13861.0,77.1805,77.2466,77.1474,77.1639,13861.0
2021-11-01 12:00:00,93.31,93.38,93.23,93.36,14226.0,77.1805,77.2384,77.1143,77.2218,14226.0
2021-11-01 12:05:00,93.37,93.45,93.28,93.43,16343.0,77.2301,77.2963,77.1557,77.2797,16343.0
2021-11-01 12:10:00,93.42,93.55,93.38,93.44,12359.0,77.2715,77.379,77.2384,77.288,12359.0
2021-11-01 12:15:00,93.44,93.48,93.3,93.42,10144.0,77.288,77.3211,77.1722,77.2715,10144.0
2021-11-01 12:20:00,93.42,93.46,93.3,93.32,9303.0,77.2715,77.3045,77.1722,77.1887,9303.0
2021-11-01 12:25:00,93.33,93.35,93.24,93.31,18979.0,77.197,77.2136,77.1226,77.1805,18979.0
2021-11-01 12:30:00,93.3,93.41,93.26,93.26,21210.0,77.1722,77.2632,77.1391,77.1391,21210.0
2021-11-01 12:35:00,93.26,93.43,93.2,93.39,8272.0,77.1391,77.2797,77.0895,77.2466,8272.0
2021-11-01 12:40:00,93.43,93.5,93.25,93.27,9677.0,77.2797,77.3376,77.1308,77.1474,9677.0
2021-11-01 12:45:00,93.29,93.33,93.18,93.27,12384.0,77.1639,77.197,77.0729,77.1474,12384.0
2021-11-01 12:50:00,93.28,93.47,93.28,93.47,16221.0,77.1557,77.3128,77.1557,77.3128,16221.0
2021-11-01 12:55:00,93.47,93.54,93.42,93.54,12539.0,77.3128,77.3707,77.2715,77.3707,12539.0
2021-11-01 13:00:00,93.54,93.57,93.46,93.56,14045.0,77.3707,77.3955,77.3045,77.3873,14045.0
2021-11-01 13:05:00,93.53,93.55,93.42,93.53,14519.0,77.3624,77.379,77.2715,77.3624,14519.0
2021-11-01 13:10:00,93.57,93.63,93.48,93.55,48804.0,77.3955,77.4452,77.3211,77.379,48804.0
2021-11-01 13:15:00,93.54,93.59,93.45,93.57,9444.0,77.3707,77.4121,77.2963,77.3955,9444.0
2021-11-01 13:20:00,93.57,93.6,93.23,93.23,11484.0,77.3955,77.4203,77.1143,77.1143,11484.0
2021-11-01 13:25:00,93.23,93.28,93.13,93.2,9025.0,77.1143,77.1557,77.0316,77.0895,9025.0
2021-11-01 13:30:00,93.21,93.33,93.16,93.27,9938.0,77.0978,77.197,77.0564,77.1474,9938.0
2021-11-01 13:35:00,93.28,93.46,93.28,93.45,9016.0,77.1557,77.3045,77.1557,77.2963,9016.0
2021-11-01 13:40:00,93.44,93.44,93.29,93.32,12734.0,77.288,77.288,77.1639,77.1887,12734.0
2021-11-01 13:45:00,93.29,93.38,93.24,93.36,8622.0,77.1639,77.2384,77.1226,77.2218,8622.0
2021-11-01 13:50:00,93.37,93.51,93.35,93.39,18515.0,77.2301,77.3459,77.2136,77.2466,18515.0
2021-11-01 13:55:00,93.42,93.45,93.38,93.38,13025.0,77.2715,77.2963,77.2384,77.2384,13025.0
2021-11-01 14:00:00,93.39,93.51,93.38,93.51,14626.0,77.2466,77.3459,77.2384,77.3459,14626.0
2021-11-01 14:05:00,93.53,93.69,93.5,93.69,17691.0,77.3624,77.4948,77.3376,77.4948,17691.0
2021-11-01 14:10:00,93.7,93.8,93.63,93.73,18942.0,77.5031,77.5858,77.4452,77.5279,18942.0
2021-11-01 14:15:00,93.74,93.75,93.54,93.64,27825.0,77.5361,77.5444,77.3707,77.4534,27825.0
2021-11-01 14:20:00,93.65,93.68,93.55,93.6,21167.0,77.4617,77.4865,77.379,77.4203,21167.0
2021-11-01 14:25:00,93.57,93.68,93.54,93.62,12078.0,77.3955,77.4865,77.3707,77.4369,12078.0
2021-11-01 14:30:00,93.61,93.65,93.54,93.57,8936.0,77.4286,77.4617,77.3707,77.3955,8936.0
2021-11-01 14:35:00,93.56,93.69,93.55,93.62,11224.0,77.3873,77.4948,77.379,77.4369,11224.0
2021-11-01 14:40:00,93.62,93.64,93.54,93.61,17989.0,77.4369,77.4534,77.3707,77.4286,17989.0
2021-11-01 14:45:00,93.6,93.69,93.6,93.67,12330.0,77.4203,77.4948,77.4203,77.4782,12330.0
2021-11-01 14:50:00,93.67,93.69,93.58,93.63,11764.0,77.4782,77.4948,77.4038,77.4452,11764.0
2021-11-01 14:55:00,93.66,93.78,93.59,93.69,23667.0,77.47,77.5692,77.4121,77.4948,23667.0
2021-11-01 15:00:00,93.66,93.69,93.57,93.63,22119.0,77.47,77.4948,77.3955,77.4452,22119.0
2021-11-01 15:05:00,93.63,93.69,93.61,93.68,18946.0,77.4452,77.4948,77.4286,77.4865,18946.0
2021-11-01 15:10:00,93.7,93.71,93.49,93.52,28174.0,77.5031,77.5113,77.3294,77.3542,28174.0
2021-11-01 15:15:00,93.53,93.6,93.45,93.47,21167.0,77.3624,77.4203,77.2963,77.3128,21167.0
2021-11-01 15:20:00,93.47,93.76,93.42,93.75,17592.0,77.3128,77.5527,77.2715,77.5444,17592.0
2021-11-01 15:25:00,93.77,93.8,93.41,93.42,18398.0,77.561,77.5858,77.2632,77.2715,18398.0
2021-11-01 15:30:00,93.43,93.49,93.39,93.4,21029.0,77.2797,77.3294,77.2466,77.2549,21029.0
2021-11-01 15:35:00,93.4,93.45,93.26,93.4,97495.0,77.2549,77.2963,77.1391,77.2549,97495.0
2021-11-01 15:40:00,93.4,93.4,93.3,93.36,33962.0,77.2549,77.2549,77.1722,77.2218,33962.0
2021-11-01 15:45:00,93.36,93.44,93.18,93.2,60509.0,77.2218,77.288,77.0729,77.0895,60509.0
2021-11-01 15:50:00,93.17,93.25,93.08,93.1,78126.0,77.0647,77.1308,76.9902,77.0068,78126.0
2021-11-01 15:55:00,93.11,93.48,93.04,93.45,270836.0,77.015,77.3211,76.9571,77.2963,270836.0
2021-11-02 09:30:00,92.73,93.59,92.73,93.54,43819.0,76.7007,77.4121,76.7007,77.3707,43819.0
2021-11-02 09:35:00,93.41,93.58,93.24,93.24,14986.0,77.2632,77.4038,77.1226,77.1226,14986.0
2021-11-02 09:40:00,93.24,93.41,93.06,93.31,22000.0,77.1226,77.2632,76.9737,77.1805,22000.0
2021-11-02 09:45:00,93.32,93.49,92.93,93.06,14207.0,77.1887,77.3294,76.8662,76.9737,14207.0
2021-11-02 09:50:00,93.0,93.34,93.0,93.26,31875.0,76.9241,77.2053,76.9241,77.1391,31875.0
2021-11-02 09:55:00,93.29,93.6,93.15,93.47,11493.0,77.1639,77.4203,77.0481,77.3128,11493.0
2021-11-02 10:00:00,93.48,93.57,93.31,93.53,13064.0,77.3211,77.3955,77.1805,77.3624,13064.0
2021-11-02 10:05:00,93.46,94.03,93.45,94.03,24243.0,77.3045,77.776,77.2963,77.776,24243.0
2021-11-02 10:10:00,94.03,94.19,93.76,93.86,14318.0,77.776,77.9084,77.5527,77.6354,14318.0
2021-11-02 10:15:00,93.82,93.93,93.63,93.63,11642.0,77.6023,77.6933,77.4452,77.4452,11642.0
2021-11-02 10:20:00,93.61,93.64,93.01,93.2,43471.0,77.4286,77.4534,76.9323,77.0895,43471.0
2021-11-02 10:25:00,93.2,93.3,93.06,93.17,29323.0,77.0895,77.1722,76.9737,77.0647,29323.0
2021-11-02 10:30:00,93.14,93.32,93.04,93.15,16545.0,77.0399,77.1887,76.9571,77.0481,16545.0
2021-11-02 10:35:00,93.17,93.19,92.95,93.16,13063.0,77.0647,77.0812,76.8827,77.0564,13063.0
2021-11-02 10:40:00,93.16,93.16,92.77,92.8,28471.0,77.0564,77.0564,76.7338,76.7586,28471.0
2021-11-02 10:45:00,92.83,92.95,92.7,92.72,22978.0,76.7834,76.8827,76.6759,76.6925,22978.0
2021-11-02 10:50:00,92.72,92.94,92.58,92.78,30944.0,76.6925,76.8744,76.5767,76.7421,30944.0
2021-11-02 10:55:00,92.73,92.8,92.6,92.64,20077.0,76.7007,76.7586,76.5932,76.6263,20077.0
2021-11-02 11:00:00,92.64,92.92,92.57,92.82,14280.0,76.6263,76.8579,76.5684,76.7752,14280.0
2021-11-02 11:05:00,92.81,92.91,92.63,92.69,34509.0,76.7669,76.8496,76.618,76.6676,34509.0
2021-11-02 11:10:00,92.7,92.84,92.65,92.84,6811.0,76.6759,76.7917,76.6346,76.7917,6811.0
2021-11-02 11:15:00,92.87,92.95,92.77,92.83,9112.0,76.8165,76.8827,76.7338,76.7834,9112.0
2021-11-02 11:20:00,92.83,92.91,92.72,92.81,5977.0,76.7834,76.8496,76.6925,76.7669,5977.0
2021-11-02 11:25:00,92.83,93.05,92.79,92.97,10703.0,76.7834,76.9654,76.7504,76.8992,10703.0
2021-11-02 11:30:00,92.98,93.09,92.87,92.9,10799.0,76.9075,76.9985,76.8165,76.8413,10799.0
2021-11-02 11:35:00,92.92,92.94,92.68,92.72,5447.0,76.8579,76.8744,76.6594,76.6925,5447.0
2021-11-02 11:40:00,92.79,92.94,92.75,92.91,13942.0,76.7504,76.8744,76.7173,76.8496,13942.0
2021-11-02 11:45:00,92.93,92.99,92.68,92.71,12155.0,76.8662,76.9158,76.6594,76.6842,12155.0
2021-11-02 11:50:00,92.69,92.69,92.53,92.56,9168.0,76.6676,76.6676,76.5353,76.5601,9168.0
2021-11-02 11:55:00,92.58,92.59,92.25,92.3,21551.0,76.5767,76.5849,76.3037,76.3451,21551.0
2021-11-02 12:00:00,92.27,92.44,92.22,92.23,12224.0,76.3202,76.4609,76.2789,76.2872,12224.0
2021-11-02 12:05:00,92.25,92.37,92.23,92.25,7760.0,76.3037,76.403,76.2872,76.3037,7760.0
2021-11-02 12:10:00,92.29,92.51,92.21,92.48,8872.0,76.3368,76.5188,76.2706,76.4939,8872.0
2021-11-02 12:15:00,92.5,92.64,92.49,92.57,8174.0,76.5105,76.6263,76.5022,76.5684,8174.0
2021-11-02 12:20:00,92.56,92.6,92.49,92.51,7205.0,76.5601,76.5932,76.5022,76.5188,7205.0
2021-11-02 12:25:00,92.51,92.54,92.4,92.41,7388.0,76.5188,76.5436,76.4278,76.436,7388.0
2021-11-02 12:30:00,92.53,92.64,92.49,92.49,4607.0,76.5353,76.6263,76.5022,76.5022,4607.0
2021-11-02 12:35:00,92.5,92.66,92.46,92.62,6772.0,76.5105,76.6428,76.4774,76.6097,6772.0
2021-11-02 12:40:00,92.6,92.66,92.47,92.47,5285.0,76.5932,76.6428,76.4857,76.4857,5285.0
2021-11-02 12:45:00,92.53,92.86,92.49,92.84,6642.0,76.5353,76.8083,76.5022,76.7917,6642.0
2021-11-02 12:50:00,92.82,92.85,92.6,92.62,6476.0,76.7752,76.8,76.5932,76.6097,6476.0
2021-11-02 12:55:00,92.59,92.66,92.5,92.66,7162.0,76.5849,76.6428,76.5105,76.6428,7162.0
2021-11-02 13:00:00,92.68,92.73,92.61,92.68,11584.0,76.6594,76.7007,76.6015,76.6594,11584.0
2021-11-02 13:05:00,92.69,92.82,92.69,92.79,7824.0,76.6676,76.7752,76.6676,76.7504,7824.0
2021-11-02 13:10:00,92.77,92.98,92.75,92.94,10148.0,76.7338,76.9075,76.7173,76.8744,10148.0
2021-11-02 13:15:00,92.93,93.12,92.92,93.07,8533.0,76.8662,77.0233,76.8579,76.982,8533.0
2021-11-02 13:20:00,93.11,93.32,93.11,93.27,22497.0,77.015,77.1887,77.015,77.1474,22497.0
2021-11-02 13:25:00,93.27,93.3,93.12,93.13,17047.0,77.1474,77.1722,77.0233,77.0316,17047.0
2021-11-02 13:30:00,93.06,93.09,92.98,93.04,9734.0,76.9737,76.9985,76.9075,76.9571,9734.0
2021-11-02 13:35:00,93.05,93.09,93.01,93.08,10957.0,76.9654,76.9985,76.9323,76.9902,10957.0
2021-11-02 13:40:00,93.03,93.06,92.9,92.97,10536.0,76.9489,76.9737,76.8413,76.8992,10536.0
2021-11-02 13:45:00,92.99,93.04,92.89,92.9,6997.0,76.9158,76.9571,76.8331,76.8413,6997.0
2021-11-02 13:50:00,92.91,93.04,92.86,93.01,10680.0,76.8496,76.9571,76.8083,76.9323,10680.0
2021-11-02 13:55:00,93.0,93.09,92.95,92.95,14807.0,76.9241,76.9985,76.8827,76.8827,14807.0
2021-11-02 14:00:00,92.95,93.02,92.92,92.95,5443.0,76.8827,76.9406,76.8579,76.8827,5443.0
2021-11-02 14:05:00,92.95,92.98,92.79,92.86,5518.0,76.8827,76.9075,76.7504,76.8083,5518.0
2021-11-02 14:10:00,92.87,93.01,92.85,93.01,5955.0,76.8165,76.9323,76.8,76.9323,5955.0
2021-11-02 14:15:00,93.04,93.04,92.9,92.94,7717.0,76.9571,76.9571,76.8413,76.8744,7717.0
2021-11-02 14:20:00,92.95,92.95,92.77,92.82,5446.0,76.8827,76.8827,76.7338,76.7752,5446.0
2021-11-02 14:25:00,92.83,92.87,92.73,92.77,8472.0,76.7834,76.8165,76.7007,76.7338,8472.0
2021-11-02 14:30:00,92.73,92.79,92.66,92.75,9378.0,76.7007,76.7504,76.6428,76.7173,9378.0
2021-11-02 14:35:00,92.78,92.8,92.66,92.79,4220.0,76.7421,76.7586,76.6428,76.7504,4220.0
2021-11-02 14:40:00,92.79,92.91,92.79,92.9,7964.0,76.7504,76.8496,76.7504,76.8413,7964.0
2021-11-02 14:45:00,92.92,92.93,92.84,92.89,8924.0,76.8579,76.8662,76.7917,76.8331,8924.0
2021-11-02 14:50:00,92.91,92.92,92.85,92.92,25162.0,76.8496,76.8579,76.8,76.8579,25162.0
2021-11-02 14:55:00,92.93,92.97,92.69,92.76,9550.0,76.8662,76.8992,76.6676,76.7255,9550.0
2021-11-02 15:00:00,92.75,92.79,92.65,92.7,29968.0,76.7173,76.7504,76.6346,76.6759,29968.0
2021-11-02 15:05:00,92.66,92.67,92.56,92.59,7260.0,76.6428,76.6511,76.5601,76.5849,7260.0
2021-11-02 15:10:00,92.61,92.75,92.61,92.71,10862.0,76.6015,76.7173,76.6015,76.6842,10862.0
2021-11-02 15:15:00,92.72,92.81,92.66,92.72,9084.0,76.6925,76.7669,76.6428,76.6925,9084.0
2021-11-02 15:20:00,92.72,92.8,92.66,92.79,8012.0,76.6925,76.7586,76.6428,76.7504,8012.0
2021-11-02 15:25:00,92.8,92.9,92.77,92.9,11592.0,76.7586,76.8413,76.7338,76.8413,11592.0
2021-11-02 15:30:00,92.87,92.91,92.75,92.84,11503.0,76.8165,76.8496,76.7173,76.7917,11503.0
2021-11-02 15:35:00,92.86,92.87,92.67,92.7,12632.0,76.8083,76.8165,76.6511,76.6759,12632.0
2021-11-02 15:40:00,92.69,92.88,92.68,92.88,15566.0,76.6676,76.8248,76.6594,76.8248,15566.0
2021-11-02 15:45:00,92.88,92.94,92.81,92.84,32129.0,76.8248,76.8744,76.7669,76.7917,32129.0
2021-11-02 15:50:00,92.84,92.84,92.7,92.72,32180.0,76.7917,76.7917,76.6759,76.6925,32180.0
2021-11-02 15:55:00,92.73,92.83,92.66,92.82,113688.0,76.7007,76.7834,76.6428,76.7752,113688.0
2021-11-03 09:30:00,91.57,91.57,90.69,91.34,117874.0,75.7412,75.7412,75.0134,75.551,117874.0
2021-11-03 09:35:00,91.31,91.34,90.69,90.77,37575.0,75.5262,75.551,75.0134,75.0795,37575.0
2021-11-03 09:40:00,90.72,90.8,90.15,90.8,57586.0,75.0382,75.1044,74.5667,75.1044,57586.0
2021-11-03 09:45:00,90.83,91.0,90.65,90.73,51855.0,75.1292,75.2698,74.9803,75.0465,51855.0
2021-11-03 09:50:00,90.76,91.56,90.75,91.45,38334.0,75.0713,75.733,75.063,75.642,38334.0
2021-11-03 09:55:00,91.46,92.25,91.43,92.25,44292.0,75.6503,76.3037,75.6255,76.3037,44292.0
2021-11-03 10:00:00,92.19,92.6,92.09,92.38,34883.0,76.2541,76.5932,76.1714,76.4112,34883.0
2021-11-03 10:05:00,92.37,92.65,92.19,92.59,21607.0,76.403,76.6346,76.2541,76.5849,21607.0
2021-11-03 10:10:00,92.54,92.8,92.42,92.69,22164.0,76.5436,76.7586,76.4443,76.6676,22164.0
2021-11-03 10:15:00,92.7,93.05,92.69,92.71,22549.0,76.6759,76.9654,76.6676,76.6842,22549.0
2021-11-03 10:20:00,92.71,92.94,92.55,92.82,15160.0,76.6842,76.8744,76.5518,76.7752,15160.0
2021-11-03 10:25:00,92.83,93.11,92.76,93.03,18411.0,76.7834,77.015,76.7255,76.9489,18411.0
2021-11-03 10:30:00,93.0,93.05,92.68,92.92,32601.0,76.9241,76.9654,76.6594,76.8579,32601.0
2021-11-03 10:35:00,92.91,92.97,92.71,92.79,19364.0,76.8496,76.8992,76.6842,76.7504,19364.0
2021-11-03 10:40:00,92.77,93.1,92.71,93.06,15175.0,76.7338,77.0068,76.6842,76.9737,15175.0
2021-11-03 10:45:00,93.04,93.04,92.81,92.91,17802.0,76.9571,76.9571,76.7669,76.8496,17802.0
2021-11-03 10:50:00,92.92,92.95,92.58,92.75,45043.0,76.8579,76.8827,76.5767,76.7173,45043.0
2021-11-03 10:55:00,92.77,92.92,92.53,92.57,41810.0,76.7338,76.8579,76.5353,76.5684,41810.0
2021-11-03 11:00:00,92.54,92.7,92.35,92.41,25030.0,76.5436,76.6759,76.3864,76.436,25030.0
2021-11-03 11:05:00,92.38,92.44,92.24,92.32,30521.0,76.4112,76.4609,76.2954,76.3616,30521.0
2021-11-03 11:10:00,92.33,92.33,92.09,92.15,28796.0,76.3699,76.3699,76.1714,76.221,28796.0
2021-11-03 11:15:00,92.16,92.3,92.13,92.21,27199.0,76.2293,76.3451,76.2044,76.2706,27199.0
2021-11-03 11:20:00,92.22,92.32,91.89,91.94,47927.0,76.2789,76.3616,76.0059,76.0473,47927.0
2021-11-03 11:25:00,91.96,92.12,91.82,92.07,33664.0,76.0638,76.1962,75.948,76.1548,33664.0
2021-11-03 11:30:00,92.08,92.18,91.99,91.99,70083.0,76.1631,76.2458,76.0886,76.0886,70083.0
2021-11-03 11:35:00,92.0,92.17,91.97,92.05,33884.0,76.0969,76.2375,76.0721,76.1383,33884.0
2021-11-03 11:40:00,92.06,92.08,91.91,91.91,37378.0,76.1465,76.1631,76.0225,76.0225,37378.0
2021-11-03 11:45:00,91.91,91.91,91.37,91.49,41735.0,76.0225,76.0225,75.5758,75.6751,41735.0
2021-11-03 11:50:00,91.45,91.52,91.25,91.51,71284.0,75.642,75.6999,75.4766,75.6916,71284.0
2021-11-03 11:55:00,91.53,91.59,91.39,91.47,14537.0,75.7082,75.7578,75.5924,75.6585,14537.0
2021-11-03 12:00:00,91.47,91.52,91.38,91.45,23997.0,75.6585,75.6999,75.5841,75.642,23997.0
2021-11-03 12:05:00,91.48,91.48,91.24,91.28,19103.0,75.6668,75.6668,75.4683,75.5014,19103.0
2021-11-03 12:10:00,91.29,91.32,91.21,91.25,19008.0,75.5097,75.5345,75.4435,75.4766,19008.0
2021-11-03 12:15:00,91.26,91.32,91.15,91.28,18647.0,75.4848,75.5345,75.3939,75.5014,18647.0
2021-11-03 12:20:00,91.29,91.37,91.05,91.13,27092.0,75.5097,75.5758,75.3111,75.3773,27092.0
2021-11-03 12:25:00,91.15,91.17,91.04,91.04,12544.0,75.3939,75.4104,75.3029,75.3029,12544.0
2021-11-03 12:30:00,91.04,91.1,90.97,91.06,40045.0,75.3029,75.3525,75.245,75.3194,40045.0
2021-11-03 12:35:00,91.08,91.19,91.04,91.14,45415.0,75.336,75.4269,75.3029,75.3856,45415.0
2021-11-03 12:40:00,91.14,91.14,90.91,90.99,32208.0,75.3856,75.3856,75.1953,75.2615,32208.0
2021-11-03 12:45:00,91.01,91.13,90.91,91.02,96897.0,75.2781,75.3773,75.1953,75.2863,96897.0
2021-11-03 12:50:00,91.0,91.05,90.66,90.86,52551.0,75.2698,75.3111,74.9886,75.154,52551.0
2021-11-03 12:55:00,90.86,91.0,90.83,90.97,18311.0,75.154,75.2698,75.1292,75.245,18311.0
2021-11-03 13:00:00,90.96,91.04,90.94,90.95,26050.0,75.2367,75.3029,75.2202,75.2284,26050.0
2021-11-03 13:05:00,90.97,91.04,90.76,90.8,128260.0,75.245,75.3029,75.0713,75.1044,128260.0
2021-11-03 13:10:00,90.81,90.9,90.75,90.82,24795.0,75.1126,75.1871,75.063,75.1209,24795.0
2021-11-03 13:15:00,90.83,90.88,90.71,90.74,30482.0,75.1292,75.1705,75.0299,75.0547,30482.0
2021-11-03 13:20:00,90.73,90.77,90.62,90.65,25327.0,75.0465,75.0795,74.9555,74.9803,25327.0
2021-11-03 13:25:00,90.66,90.83,90.65,90.74,15737.0,74.9886,75.1292,74.9803,75.0547,15737.0
2021-11-03 13:30:00,90.75,90.75,90.53,90.53,19829.0,75.063,75.063,74.881,74.881,19829.0
2021-11-03 13:35:00,90.52,90.71,90.43,90.63,17718.0,74.8728,75.0299,74.7983,74.9637,17718.0
2021-11-03 13:40:00,90.65,90.76,90.59,90.59,12137.0,74.9803,75.0713,74.9307,74.9307,12137.0
2021-11-03 13:45:00,90.59,90.63,90.39,90.46,18350.0,74.9307,74.9637,74.7652,74.8231,18350.0
2021-11-03 13:50:00,90.43,90.43,90.28,90.3,15103.0,74.7983,74.7983,74.6742,74.6908,15103.0
2021-11-03 13:55:00,90.32,90.41,90.27,90.35,13985.0,74.7073,74.7818,74.666,74.7321,13985.0
2021-11-03 14:00:00,90.32,91.06,90.32,91.0,39432.0,74.7073,75.3194,74.7073,75.2698,39432.0
2021-11-03 14:05:00,90.92,91.01,90.84,90.93,19137.0,75.2036,75.2781,75.1374,75.2119,19137.0
2021-11-03 14:10:00,90.9,91.02,90.82,90.92,28588.0,75.1871,75.2863,75.1209,75.2036,28588.0
2021-11-03 14:15:00,90.95,91.2,90.94,91.14,50242.0,75.2284,75.4352,75.2202,75.3856,50242.0
2021-11-03 14:20:00,91.12,91.15,90.93,90.97,59557.0,75.369,75.3939,75.2119,75.245,59557.0
2021-11-03 14:25:00,90.96,91.02,90.9,90.93,29667.0,75.2367,75.2863,75.1871,75.2119,29667.0
2021-11-03 14:30:00,90.93,91.07,90.93,91.06,26961.0,75.2119,75.3277,75.2119,75.3194,26961.0
2021-11-03 14:35:00,91.1,91.15,90.85,90.85,42813.0,75.3525,75.3939,75.1457,75.1457,42813.0
2021-11-03 14:40:00,90.84,91.0,90.84,90.97,15924.0,75.1374,75.2698,75.1374,75.245,15924.0
2021-11-03 14:45:00,90.95,91.09,90.89,91.06,26812.0,75.2284,75.3442,75.1788,75.3194,26812.0
2021-11-03 14:50:00,91.07,91.15,90.98,90.98,98520.0,75.3277,75.3939,75.2532,75.2532,98520.0
2021-11-03 14:55:00,90.99,91.02,90.77,90.79,25221.0,75.2615,75.2863,75.0795,75.0961,25221.0
2021-11-03 15:00:00,90.76,91.0,90.76,90.98,16800.0,75.0713,75.2698,75.0713,75.2532,16800.0
2021-11-03 15:05:00,90.96,91.04,90.92,91.03,20865.0,75.2367,75.3029,75.2036,75.2946,20865.0
2021-11-03 15:10:00,91.03,91.14,90.96,91.09,65002.0,75.2946,75.3856,75.2367,75.3442,65002.0
2021-11-03 15:15:00,91.1,91.11,90.98,91.02,118625.0,75.3525,75.3608,75.2532,75.2863,118625.0
2021-11-03 15:20:00,91.03,91.04,90.89,90.96,48598.0,75.2946,75.3029,75.1788,75.2367,48598.0
2021-11-03 15:25:00,90.95,91.03,90.89,90.98,17465.0,75.2284,75.2946,75.1788,75.2532,17465.0
2021-11-03 15:30:00,90.99,91.05,90.73,90.77,47704.0,75.2615,75.3111,75.0465,75.0795,47704.0
2021-11-03 15:35:00,90.75,90.85,90.56,90.65,52752.0,75.063,75.1457,74.9058,74.9803,52752.0
2021-11-03 15:40:00,90.63,90.75,90.49,90.74,99308.0,74.9637,75.063,74.8479,75.0547,99308.0
2021-11-03 15:45:00,90.74,90.95,90.63,90.95,45648.0,75.0547,75.2284,74.9637,75.2284,45648.0
2021-11-03 15:50:00,90.97,91.13,90.76,90.77,90086.0,75.245,75.3773,75.0713,75.0795,90086.0
2021-11-03 15:55:00,90.76,90.98,90.69,90.94,166140.0,75.0713,75.2532,75.0134,75.2202,166140.0
2021-11-04 09:30:00,92.58,93.15,92.57,92.93,76087.0,76.5767,77.0481,76.5684,76.8662,76087.0
2021-11-04 09:35:00,92.93,93.18,92.73,92.86,77544.0,76.8662,77.0729,76.7007,76.8083,77544.0
2021-11-04 09:40:00,92.88,93.62,92.88,93.54,47562.0,76.8248,77.4369,76.8248,77.3707,47562.0
2021-11-04 09:45:00,93.57,93.63,93.19,93.25,36005.0,77.3955,77.4452,77.0812,77.1308,36005.0
2021-11-04 09:50:00,93.23,93.31,92.88,93.13,26624.0,77.1143,77.1805,76.8248,77.0316,26624.0
2021-11-04 09:55:00,93.1,93.41,93.09,93.19,55135.0,77.0068,77.2632,76.9985,77.0812,55135.0
2021-11-04 10:00:00,93.21,93.46,93.18,93.22,75484.0,77.0978,77.3045,77.0729,77.106,75484.0
2021-11-04 10:05:00,93.22,93.3,92.88,93.19,50927.0,77.106,77.1722,76.8248,77.0812,50927.0
2021-11-04 10:10:00,93.19,93.38,93.02,93.04,58887.0,77.0812,77.2384,76.9406,76.9571,58887.0
2021-11-04 10:15:00,92.98,93.0,92.37,92.4,55272.0,76.9075,76.9241,76.403,76.4278,55272.0
2021-11-04 10:20:00,92.38,92.61,92.0,92.02,76206.0,76.4112,76.6015,76.0969,76.1135,76206.0
2021-11-04 10:25:00,91.98,92.08,91.13,91.36,42270.0,76.0804,76.1631,75.3773,75.5676,42270.0
2021-11-04 10:30:00,91.41,91.98,91.4,91.96,37486.0,75.6089,76.0804,75.6006,76.0638,37486.0
2021-11-04 10:35:00,91.96,92.19,91.73,92.11,58530.0,76.0638,76.2541,75.8736,76.1879,58530.0
2021-11-04 10:40:00,92.1,92.23,91.86,91.98,31550.0,76.1796,76.2872,75.9811,76.0804,31550.0
2021-11-04 10:45:00,92.01,92.23,91.84,91.88,50871.0,76.1052,76.2872,75.9646,75.9977,50871.0
2021-11-04 10:50:00,91.83,91.85,91.36,91.68,54175.0,75.9563,75.9728,75.5676,75.8322,54175.0
2021-11-04 10:55:00,91.7,91.73,91.45,91.68,21060.0,75.8488,75.8736,75.642,75.8322,21060.0
2021-11-04 11:00:00,91.66,91.66,91.45,91.59,26100.0,75.8157,75.8157,75.642,75.7578,26100.0
2021-11-04 11:05:00,91.6,91.92,91.6,91.72,19894.0,75.7661,76.0307,75.7661,75.8653,19894.0
2021-11-04 11:10:00,91.73,91.92,91.56,91.64,37438.0,75.8736,76.0307,75.733,75.7991,37438.0
2021-11-04 11:15:00,91.61,91.62,91.15,91.24,40001.0,75.7743,75.7826,75.3939,75.4683,40001.0
2021-11-04 11:20:00,91.24,91.31,91.05,91.13,37832.0,75.4683,75.5262,75.3111,75.3773,37832.0
2021-11-04 11:25:00,91.16,91.21,90.91,90.99,23234.0,75.4021,75.4435,75.1953,75.2615,23234.0
2021-11-04 11:30:00,90.99,91.28,90.9,91.01,55210.0,75.2615,75.5014,75.1871,75.2781,55210.0
2021-11-04 11:35:00,91.03,91.34,90.94,91.34,58576.0,75.2946,75.551,75.2202,75.551,58576.0
2021-11-04 11:40:00,91.35,91.57,91.31,91.55,45089.0,75.5593,75.7412,75.5262,75.7247,45089.0
2021-11-04 11:45:00,91.54,91.65,91.41,91.41,16308.0,75.7164,75.8074,75.6089,75.6089,16308.0
2021-11-04 11:50:00,91.39,91.46,91.25,91.31,15906.0,75.5924,75.6503,75.4766,75.5262,15906.0
2021-11-04 11:55:00,91.33,91.77,91.33,91.65,11117.0,75.5427,75.9067,75.5427,75.8074,11117.0
2021-11-04 12:00:00,91.67,92.03,91.66,92.02,19906.0,75.824,76.1217,75.8157,76.1135,19906.0
2021-11-04 12:05:00,92.02,92.15,91.99,92.05,11259.0,76.1135,76.221,76.0886,76.1383,11259.0
2021-11-04 12:10:00,92.03,92.04,91.86,91.88,31083.0,76.1217,76.13,75.9811,75.9977,31083.0
2021-11-04 12:15:00,91.9,91.91,91.64,91.8,11688.0,76.0142,76.0225,75.7991,75.9315,11688.0
2021-11-04 12:20:00,91.81,91.83,91.48,91.48,20672.0,75.9398,75.9563,75.6668,75.6668,20672.0
2021-11-04 12:25:00,91.48,91.58,91.27,91.27,22802.0,75.6668,75.7495,75.4931,75.4931,22802.0
2021-11-04 12:30:00,91.29,91.46,91.25,91.39,56678.0,75.5097,75.6503,75.4766,75.5924,56678.0
2021-11-04 12:35:00,91.38,91.51,91.33,91.4,23515.0,75.5841,75.6916,75.5427,75.6006,23515.0
2021-11-04 12:40:00,91.39,91.5,91.38,91.45,15845.0,75.5924,75.6833,75.5841,75.642,15845.0
2021-11-04 12:45:00,91.45,91.49,91.36,91.39,26567.0,75.642,75.6751,75.5676,75.5924,26567.0
2021-11-04 12:50:00,91.41,91.54,91.4,91.51,16655.0,75.6089,75.7164,75.6006,75.6916,16655.0
2021-11-04 12:55:00,91.51,91.52,91.3,91.32,41277.0,75.6916,75.6999,75.5179,75.5345,41277.0
2021-11-04 13:00:00,91.31,91.31,90.95,91.04,21561.0,75.5262,75.5262,75.2284,75.3029,21561.0
2021-11-04 13:05:00,91.03,91.13,90.99,91.12,30826.0,75.2946,75.3773,75.2615,75.369,30826.0
2021-11-04 13:10:00,91.1,91.21,91.0,91.15,27985.0,75.3525,75.4435,75.2698,75.3939,27985.0
2021-11-04 13:15:00,91.11,91.18,91.0,91.04,32426.0,75.3608,75.4187,75.2698,75.3029,32426.0
2021-11-04 13:20:00,91.03,91.23,90.98,91.22,28653.0,75.2946,75.46,75.2532,75.4518,28653.0
2021-11-04 13:25:00,91.2,91.36,91.15,91.34,12768.0,75.4352,75.5676,75.3939,75.551,12768.0
2021-11-04 13:30:00,91.31,91.39,90.98,91.03,27533.0,75.5262,75.5924,75.2532,75.2946,27533.0
2021-11-04 13:35:00,91.06,91.07,90.97,91.06,18279.0,75.3194,75.3277,75.245,75.3194,18279.0
2021-11-04 13:40:00,91.06,91.28,90.99,91.2,41340.0,75.3194,75.5014,75.2615,75.4352,41340.0
2021-11-04 13:45:00,91.2,91.2,90.99,91.0,49929.0,75.4352,75.4352,75.2615,75.2698,49929.0
2021-11-04 13:50:00,91.01,91.27,91.0,91.26,34229.0,75.2781,75.4931,75.2698,75.4848,34229.0
2021-11-04 13:55:00,91.26,91.3,91.16,91.17,72344.0,75.4848,75.5179,75.4021,75.4104,72344.0
2021-11-04 14:00:00,91.19,91.19,90.93,91.09,49984.0,75.4269,75.4269,75.2119,75.3442,49984.0
2021-11-04 14:05:00,91.1,91.19,90.99,91.09,32975.0,75.3525,75.4269,75.2615,75.3442,32975.0
2021-11-04 14:10:00,91.08,91.08,90.98,90.99,31992.0,75.336,75.336,75.2532,75.2615,31992.0
2021-11-04 14:15:00,90.99,90.99,90.68,90.79,54824.0,75.2615,75.2615,75.0051,75.0961,54824.0
2021-11-04 14:20:00,90.78,90.84,90.74,90.77,32488.0,75.0878,75.1374,75.0547,75.0795,32488.0
2021-11-04 14:25:00,90.76,90.88,90.53,90.79,60703.0,75.0713,75.1705,74.881,75.0961,60703.0
2021-11-04 14:30:00,90.79,90.83,90.53,90.54,52019.0,75.0961,75.1292,74.881,74.8893,52019.0
2021-11-04 14:35:00,90.55,90.58,90.28,90.34,71093.0,74.8976,74.9224,74.6742,74.7239,71093.0
2021-11-04 14:40:00,90.37,90.47,90.19,90.44,58536.0,74.7487,74.8314,74.5998,74.8066,58536.0
2021-11-04 14:45:00,90.45,90.61,90.36,90.61,26603.0,74.8149,74.9472,74.7404,74.9472,26603.0
2021-11-04 14:50:00,90.61,90.66,90.45,90.47,24641.0,74.9472,74.9886,74.8149,74.8314,24641.0
2021-11-04 14:55:00,90.47,90.47,90.33,90.39,26724.0,74.8314,74.8314,74.7156,74.7652,26724.0
2021-11-04 15:00:00,90.38,90.53,90.28,90.28,32258.0,74.757,74.881,74.6742,74.6742,32258.0
2021-11-04 15:05:00,90.29,90.46,90.13,90.41,39609.0,74.6825,74.8231,74.5502,74.7818,39609.0
2021-11-04 15:10:00,90.42,90.56,90.39,90.5,35352.0,74.79,74.9058,74.7652,74.8562,35352.0
2021-11-04 15:15:00,90.48,90.6,90.47,90.56,38390.0,74.8397,74.9389,74.8314,74.9058,38390.0
2021-11-04 15:20:00,90.56,90.99,90.56,90.98,31573.0,74.9058,75.2615,74.9058,75.2532,31573.0
2021-11-04 15:25:00,90.98,91.02,90.89,90.94,49469.0,75.2532,75.2863,75.1788,75.2202,49469.0
2021-11-04 15:30:00,90.94,91.12,90.94,91.1,50414.0,75.2202,75.369,75.2202,75.3525,50414.0
2021-11-04 15:35:00,91.09,91.24,91.08,91.12,41160.0,75.3442,75.4683,75.336,75.369,41160.0
2021-11-04 15:40:00,91.11,91.24,91.05,91.12,52509.0,75.3608,75.4683,75.3111,75.369,52509.0
2021-11-04 15:45:00,91.11,91.13,90.86,90.86,101662.0,75.3608,75.3773,75.154,75.154,101662.0
2021-11-04 15:50:00,90.86,90.94,90.62,90.65,156532.0,75.154,75.2202,74.9555,74.9803,156532.0
2021-11-04 15:55:00,90.68,90.96,90.61,90.84,239837.0,75.0051,75.2367,74.9472,75.1374,239837.0
2021-11-05 09:30:00,95.0,96.19,94.85,95.38,302399.0,78.5783,79.5626,78.4543,78.8927,302399.0
2021-11-05 09:35:00,95.4,95.58,94.68,94.83,126251.0,78.9092,79.0581,78.3137,78.4377,126251.0
2021-11-05 09:40:00,94.83,95.53,94.04,95.37,156346.0,78.4377,79.0167,77.7843,78.8844,156346.0
2021-11-05 09:45:00,95.22,95.59,94.91,95.3,81722.0,78.7603,79.0664,78.5039,78.8265,81722.0
2021-11-05 09:50:00,95.41,95.56,94.82,95.06,83504.0,78.9175,79.0415,78.4295,78.628,83504.0
2021-11-05 09:55:00,95.0,95.1,93.73,93.79,151842.0,78.5783,78.6611,77.5279,77.5775,151842.0
2021-11-05 10:00:00,93.8,94.77,93.76,94.72,68036.0,77.5858,78.3881,77.5527,78.3467,68036.0
2021-11-05 10:05:00,94.7,94.79,94.02,94.03,105455.0,78.3302,78.4046,77.7677,77.776,105455.0
2021-11-05 10:10:00,94.0,94.48,93.94,94.43,57402.0,77.7512,78.1482,77.7016,78.1069,57402.0
2021-11-05 10:15:00,94.48,94.91,94.45,94.88,188868.0,78.1482,78.5039,78.1234,78.4791,188868.0
2021-11-05 10:20:00,94.89,95.45,94.78,95.39,73324.0,78.4874,78.9506,78.3964,78.9009,73324.0
2021-11-05 10:25:00,95.39,95.44,94.6,94.74,74203.0,78.9009,78.9423,78.2475,78.3633,74203.0
2021-11-05 10:30:00,94.71,95.0,94.62,94.8,69403.0,78.3385,78.5783,78.264,78.4129,69403.0
2021-11-05 10:35:00,94.81,95.12,94.68,94.7,32840.0,78.4212,78.6776,78.3137,78.3302,32840.0
2021-11-05 10:40:00,94.7,94.7,94.07,94.2,97327.0,78.3302,78.3302,77.8091,77.9166,97327.0
2021-11-05 10:45:00,94.18,94.55,94.18,94.51,43513.0,77.9001,78.2061,77.9001,78.173,43513.0
2021-11-05 10:50:00,94.56,94.56,93.47,93.51,49128.0,78.2144,78.2144,77.3128,77.3459,49128.0
2021-11-05 10:55:00,93.47,93.54,92.88,93.2,53212.0,77.3128,77.3707,76.8248,77.0895,53212.0
2021-11-05 11:00:00,93.29,94.03,93.13,93.78,29272.0,77.1639,77.776,77.0316,77.5692,29272.0
2021-11-05 11:05:00,93.73,94.06,93.68,93.91,33352.0,77.5279,77.8008,77.4865,77.6768,33352.0
2021-11-05 11:10:00,93.9,94.02,93.88,93.96,33076.0,77.6685,77.7677,77.6519,77.7181,33076.0
2021-11-05 11:15:00,93.92,94.0,93.62,93.76,52692.0,77.685,77.7512,77.4369,77.5527,52692.0
2021-11-05 11:20:00,93.78,93.88,93.71,93.8,50220.0,77.5692,77.6519,77.5113,77.5858,50220.0
2021-11-05 11:25:00,93.81,94.03,93.77,93.81,45672.0,77.594,77.776,77.561,77.594,45672.0
2021-11-05 11:30:00,93.83,93.98,93.7,93.94,42757.0,77.6106,77.7347,77.5031,77.7016,42757.0
2021-11-05 11:35:00,93.95,94.03,93.8,93.86,35763.0,77.7098,77.776,77.5858,77.6354,35763.0
2021-11-05 11:40:00,93.84,93.96,93.79,93.9,26006.0,77.6189,77.7181,77.5775,77.6685,26006.0
2021-11-05 11:45:00,93.92,94.04,93.84,93.9,42878.0,77.685,77.7843,77.6189,77.6685,42878.0
2021-11-05 11:50:00,93.89,94.03,93.86,94.0,41195.0,77.6602,77.776,77.6354,77.7512,41195.0
2021-11-05 11:55:00,94.0,94.46,93.87,94.46,45555.0,77.7512,78.1317,77.6437,78.1317,45555.0
2021-11-05 12:00:00,94.46,94.7,94.23,94.64,54238.0,78.1317,78.3302,77.9414,78.2806,54238.0
2021-11-05 12:05:00,94.64,94.75,94.33,94.38,51446.0,78.2806,78.3716,78.0242,78.0655,51446.0
2021-11-05 12:10:00,94.34,94.47,94.25,94.46,22181.0,78.0324,78.14,77.958,78.1317,22181.0
2021-11-05 12:15:00,94.44,94.8,94.39,94.73,40090.0,78.1151,78.4129,78.0738,78.355,40090.0
2021-11-05 12:20:00,94.73,94.89,94.67,94.73,39158.0,78.355,78.4874,78.3054,78.355,39158.0
2021-11-05 12:25:00,94.78,95.0,94.75,94.9,19915.0,78.3964,78.5783,78.3716,78.4956,19915.0
2021-11-05 12:30:00,94.9,95.11,94.88,95.09,26870.0,78.4956,78.6693,78.4791,78.6528,26870.0
2021-11-05 12:35:00,95.1,95.16,94.9,94.92,19652.0,78.6611,78.7107,78.4956,78.5122,19652.0
2021-11-05 12:40:00,94.92,94.99,94.84,94.92,29518.0,78.5122,78.5701,78.446,78.5122,29518.0
2021-11-05 12:45:00,94.93,94.94,94.78,94.86,14841.0,78.5204,78.5287,78.3964,78.4625,14841.0
2021-11-05 12:50:00,94.9,95.04,94.86,95.04,14649.0,78.4956,78.6114,78.4625,78.6114,14649.0
2021-11-05 12:55:00,95.03,95.46,95.02,95.34,35456.0,78.6032,78.9588,78.5949,78.8596,35456.0
2021-11-05 13:00:00,95.34,95.39,95.12,95.33,52388.0,78.8596,78.9009,78.6776,78.8513,52388.0
2021-11-05 13:05:00,95.31,95.91,95.31,95.64,259929.0,78.8348,79.331,78.8348,79.1077,259929.0
2021-11-05 13:10:00,95.63,95.86,95.3,95.4,147673.0,79.0994,79.2897,78.8265,78.9092,147673.0
2021-11-05 13:15:00,95.38,95.99,95.38,95.99,62384.0,78.8927,79.3972,78.8927,79.3972,62384.0
2021-11-05 13:20:00,95.97,96.12,95.83,95.83,75231.0,79.3807,79.5047,79.2649,79.2649,75231.0
2021-11-05 13:25:00,95.83,96.07,95.58,95.58,34220.0,79.2649,79.4634,79.0581,79.0581,34220.0
2021-11-05 13:30:00,95.59,95.61,95.32,95.33,42976.0,79.0664,79.0829,78.843,78.8513,42976.0
2021-11-05 13:35:00,95.3,95.61,95.29,95.55,32200.0,78.8265,79.0829,78.8182,79.0333,32200.0
2021-11-05 13:40:00,95.55,95.67,95.4,95.44,28213.0,79.0333,79.1325,78.9092,78.9423,28213.0
2021-11-05 13:45:00,95.4,95.6,95.33,95.6,28037.0,78.9092,79.0746,78.8513,79.0746,28037.0
2021-11-05 13:50:00,95.55,95.84,95.53,95.76,32519.0,79.0333,79.2731,79.0167,79.207,32519.0
2021-11-05 13:55:00,95.77,95.87,95.67,95.69,39316.0,79.2152,79.298,79.1325,79.1491,39316.0
2021-11-05 14:00:00,95.69,95.79,95.59,95.77,31290.0,79.1491,79.2318,79.0664,79.2152,31290.0
2021-11-05 14:05:00,95.76,95.83,95.57,95.62,30430.0,79.207,79.2649,79.0498,79.0912,30430.0
2021-11-05 14:10:00,95.59,95.62,95.43,95.48,18178.0,79.0664,79.0912,78.934,78.9754,18178.0
2021-11-05 14:15:00,95.5,95.66,95.5,95.53,27387.0,78.9919,79.1243,78.9919,79.0167,27387.0
2021-11-05 14:20:00,95.54,95.61,95.43,95.52,29625.0,79.025,79.0829,78.934,79.0085,29625.0
2021-11-05 14:25:00,95.5,95.64,95.47,95.49,23887.0,78.9919,79.1077,78.9671,78.9836,23887.0
2021-11-05 14:30:00,95.49,95.61,95.46,95.58,31856.0,78.9836,79.0829,78.9588,79.0581,31856.0
2021-11-05 14:35:00,95.58,95.7,95.53,95.68,26960.0,79.0581,79.1573,79.0167,79.1408,26960.0
2021-11-05 14:40:00,95.67,95.8,95.67,95.8,18239.0,79.1325,79.2401,79.1325,79.2401,18239.0
2021-11-05 14:45:00,95.8,95.97,95.8,95.89,23213.0,79.2401,79.3807,79.2401,79.3145,23213.0
2021-11-05 14:50:00,95.88,96.07,95.88,96.02,22520.0,79.3062,79.4634,79.3062,79.422,22520.0
2021-11-05 14:55:00,96.03,96.17,96.01,96.14,27237.0,79.4303,79.5461,79.4138,79.5213,27237.0
2021-11-05 15:00:00,96.13,96.13,95.87,95.89,60403.0,79.513,79.513,79.298,79.3145,60403.0
2021-11-05 15:05:00,95.91,96.15,95.91,96.14,26815.0,79.331,79.5296,79.331,79.5213,26815.0
2021-11-05 15:10:00,96.15,96.19,95.8,95.8,43604.0,79.5296,79.5626,79.2401,79.2401,43604.0
2021-11-05 15:15:00,95.79,95.84,95.56,95.61,81968.0,79.2318,79.2731,79.0415,79.0829,81968.0
2021-11-05 15:20:00,95.61,95.63,95.32,95.4,71465.0,79.0829,79.0994,78.843,78.9092,71465.0
2021-11-05 15:25:00,95.41,95.45,95.18,95.25,58063.0,78.9175,78.9506,78.7272,78.7851,58063.0
2021-11-05 15:30:00,95.25,95.29,95.13,95.2,64409.0,78.7851,78.8182,78.6859,78.7438,64409.0
2021-11-05 15:35:00,95.18,95.18,94.78,94.85,76215.0,78.7272,78.7272,78.3964,78.4543,76215.0
2021-11-05 15:40:00,94.84,94.91,94.73,94.89,70282.0,78.446,78.5039,78.355,78.4874,70282.0
2021-11-05 15:45:00,94.9,95.03,94.69,94.72,87872.0,78.4956,78.6032,78.3219,78.3467,87872.0
2021-11-05 15:50:00,94.72,95.02,94.68,94.94,159609.0,78.3467,78.5949,78.3137,78.5287,159609.0
2021-11-05 15:55:00,94.94,95.22,94.86,95.11,371602.0,78.5287,78.7603,78.4625,78.6693,371602.0
2021-11-08 09:30:00,96.22,96.76,96.04,96.5,101018.0,79.5875,80.0341,79.4386,79.8191,101018.0
2021-11-08 09:35:00,96.49,97.73,96.49,97.26,76811.0,79.8108,80.8364,79.8108,80.4477,76811.0
2021-11-08 09:40:00,97.25,97.52,97.19,97.2,47383.0,80.4394,80.6627,80.3898,80.3981,47383.0
2021-11-08 09:45:00,97.27,97.74,97.04,97.53,45122.0,80.456,80.8447,80.2657,80.671,45122.0
2021-11-08 09:50:00,97.5,97.85,97.5,97.81,22184.0,80.6462,80.9357,80.6462,80.9026,22184.0
2021-11-08 09:55:00,97.8,97.85,97.15,97.55,37478.0,80.8943,80.9357,80.3567,80.6875,37478.0
2021-11-08 10:00:00,97.65,97.65,96.96,97.02,24061.0,80.7703,80.7703,80.1995,80.2492,24061.0
2021-11-08 10:05:00,97.01,97.16,96.81,96.87,39724.0,80.2409,80.365,80.0755,80.1251,39724.0
2021-11-08 10:10:00,96.84,96.88,96.42,96.53,21405.0,80.1003,80.1334,79.7529,79.8439,21405.0
2021-11-08 10:15:00,96.52,97.08,96.44,97.08,16664.0,79.8356,80.2988,79.7694,80.2988,16664.0
2021-11-08 10:20:00,97.12,97.25,96.98,97.05,35964.0,80.3319,80.4394,80.2161,80.274,35964.0
2021-11-08 10:25:00,97.01,97.3,96.98,97.05,15800.0,80.2409,80.4808,80.2161,80.274,15800.0
2021-11-08 10:30:00,97.07,97.12,96.75,96.89,23250.0,80.2905,80.3319,80.0258,80.1416,23250.0
2021-11-08 10:35:00,96.9,96.99,96.73,96.78,27797.0,80.1499,80.2244,80.0093,80.0507,27797.0
2021-11-08 10:40:00,96.77,96.87,96.49,96.66,43361.0,80.0424,80.1251,79.8108,79.9514,43361.0
2021-11-08 10:45:00,96.68,96.85,96.4,96.8,27663.0,79.9679,80.1086,79.7363,80.0672,27663.0
2021-11-08 10:50:00,96.79,96.95,96.71,96.86,16378.0,80.0589,80.1913,79.9928,80.1168,16378.0
2021-11-08 10:55:00,96.85,96.88,96.67,96.78,22859.0,80.1086,80.1334,79.9597,80.0507,22859.0
2021-11-08 11:00:00,96.78,96.92,96.74,96.81,18636.0,80.0507,80.1665,80.0176,80.0755,18636.0
2021-11-08 11:05:00,96.83,96.92,96.52,96.65,22948.0,80.092,80.1665,79.8356,79.9431,22948.0
2021-11-08 11:10:00,96.65,96.84,96.64,96.76,15335.0,79.9431,80.1003,79.9349,80.0341,15335.0
2021-11-08 11:15:00,96.71,96.79,96.6,96.76,15782.0,79.9928,80.0589,79.9018,80.0341,15782.0
2021-11-08 11:20:00,96.73,96.75,96.57,96.65,12513.0,80.0093,80.0258,79.877,79.9431,12513.0
2021-11-08 11:25:00,96.66,96.76,96.61,96.62,22430.0,79.9514,80.0341,79.91,79.9183,22430.0
2021-11-08 11:30:00,96.61,96.71,96.57,96.64,15517.0,79.91,79.9928,79.877,79.9349,15517.0
2021-11-08 11:35:00,96.62,96.94,96.58,96.89,16648.0,79.9183,80.183,79.8852,80.1416,16648.0
2021-11-08 11:40:00,96.89,97.1,96.89,97.02,21710.0,80.1416,80.3153,80.1416,80.2492,21710.0
2021-11-08 11:45:00,97.02,97.04,96.93,96.97,12203.0,80.2492,80.2657,80.1747,80.2078,12203.0
2021-11-08 11:50:00,96.95,97.1,96.95,97.02,30917.0,80.1913,80.3153,80.1913,80.2492,30917.0
2021-11-08 11:55:00,97.03,97.14,96.98,97.11,20388.0,80.2574,80.3484,80.2161,80.3236,20388.0
2021-11-08 12:00:00,97.09,97.24,96.86,96.91,21949.0,80.3071,80.4311,80.1168,80.1582,21949.0
2021-11-08 12:05:00,96.91,97.03,96.77,96.86,22206.0,80.1582,80.2574,80.0424,80.1168,22206.0
2021-11-08 12:10:00,96.85,96.86,96.67,96.67,7645.0,80.1086,80.1168,79.9597,79.9597,7645.0
2021-11-08 12:15:00,96.67,96.8,96.59,96.77,25212.0,79.9597,80.0672,79.8935,80.0424,25212.0
2021-11-08 12:20:00,96.79,97.27,96.78,97.27,84028.0,80.0589,80.456,80.0507,80.456,84028.0
2021-11-08 12:25:00,97.26,97.39,97.18,97.39,16133.0,80.4477,80.5552,80.3815,80.5552,16133.0
2021-11-08 12:30:00,97.4,97.65,97.39,97.61,16008.0,80.5635,80.7703,80.5552,80.7372,16008.0
2021-11-08 12:35:00,97.62,97.83,97.58,97.8,18613.0,80.7454,80.9191,80.7124,80.8943,18613.0
2021-11-08 12:40:00,97.77,97.89,97.65,97.87,16846.0,80.8695,80.9688,80.7703,80.9522,16846.0
2021-11-08 12:45:00,97.86,98.2,97.85,98.07,39621.0,80.944,81.2252,80.9357,81.1177,39621.0
2021-11-08 12:50:00,98.03,98.06,97.74,97.76,17719.0,81.0846,81.1094,80.8447,80.8612,17719.0
2021-11-08 12:55:00,97.79,97.88,97.7,97.84,27831.0,80.8861,80.9605,80.8116,80.9274,27831.0
2021-11-08 13:00:00,97.82,97.84,97.59,97.7,14242.0,80.9109,80.9274,80.7206,80.8116,14242.0
2021-11-08 13:05:00,97.7,97.7,97.39,97.41,9989.0,80.8116,80.8116,80.5552,80.5717,9989.0
2021-11-08 13:10:00,97.4,97.42,97.23,97.27,9524.0,80.5635,80.58,80.4229,80.456,9524.0
2021-11-08 13:15:00,97.26,97.3,97.05,97.1,21113.0,80.4477,80.4808,80.274,80.3153,21113.0
2021-11-08 13:20:00,97.1,97.11,96.97,97.04,13993.0,80.3153,80.3236,80.2078,80.2657,13993.0
2021-11-08 13:25:00,97.04,97.07,96.78,96.78,9399.0,80.2657,80.2905,80.0507,80.0507,9399.0
2021-11-08 13:30:00,96.75,96.85,96.58,96.58,17279.0,80.0258,80.1086,79.8852,79.8852,17279.0
2021-11-08 13:35:00,96.59,96.63,96.51,96.55,12766.0,79.8935,79.9266,79.8273,79.8604,12766.0
2021-11-08 13:40:00,96.54,96.56,96.39,96.46,50585.0,79.8521,79.8687,79.7281,79.786,50585.0
2021-11-08 13:45:00,96.44,96.46,96.04,96.05,18757.0,79.7694,79.786,79.4386,79.4468,18757.0
2021-11-08 13:50:00,96.02,96.1,96.02,96.06,14046.0,79.422,79.4882,79.422,79.4551,14046.0
2021-11-08 13:55:00,96.09,96.2,96.03,96.16,10857.0,79.4799,79.5709,79.4303,79.5378,10857.0
2021-11-08 14:00:00,96.14,96.3,96.14,96.23,9571.0,79.5213,79.6536,79.5213,79.5957,9571.0
2021-11-08 14:05:00,96.23,96.3,96.16,96.17,6373.0,79.5957,79.6536,79.5378,79.5461,6373.0
2021-11-08 14:10:00,96.16,96.16,95.95,95.98,10061.0,79.5378,79.5378,79.3641,79.3889,10061.0
2021-11-08 14:15:00,96.02,96.02,95.84,95.85,9973.0,79.422,79.422,79.2731,79.2814,9973.0
2021-11-08 14:20:00,95.86,96.08,95.81,96.06,10411.0,79.2897,79.4717,79.2483,79.4551,10411.0
2021-11-08 14:25:00,96.07,96.34,96.02,96.3,16907.0,79.4634,79.6867,79.422,79.6536,16907.0
2021-11-08 14:30:00,96.28,96.52,96.27,96.51,12240.0,79.6371,79.8356,79.6288,79.8273,12240.0
2021-11-08 14:35:00,96.49,96.59,96.33,96.34,10540.0,79.8108,79.8935,79.6784,79.6867,10540.0
2021-11-08 14:40:00,96.36,96.37,96.23,96.34,6338.0,79.7033,79.7115,79.5957,79.6867,6338.0
2021-11-08 14:45:00,96.35,96.46,96.26,96.33,14157.0,79.695,79.786,79.6205,79.6784,14157.0
2021-11-08 14:50:00,96.37,96.41,96.35,96.4,12784.0,79.7115,79.7446,79.695,79.7363,12784.0
2021-11-08 14:55:00,96.38,96.56,96.33,96.53,7965.0,79.7198,79.8687,79.6784,79.8439,7965.0
2021-11-08 15:00:00,96.56,96.69,96.55,96.68,16608.0,79.8687,79.9762,79.8604,79.9679,16608.0
2021-11-08 15:05:00,96.69,96.74,96.59,96.6,21027.0,79.9762,80.0176,79.8935,79.9018,21027.0
2021-11-08 15:10:00,96.59,96.69,96.49,96.66,35421.0,79.8935,79.9762,79.8108,79.9514,35421.0
2021-11-08 15:15:00,96.65,96.82,96.63,96.82,16253.0,79.9431,80.0837,79.9266,80.0837,16253.0
2021-11-08 15:20:00,96.84,96.93,96.76,96.78,18806.0,80.1003,80.1747,80.0341,80.0507,18806.0
2021-11-08 15:25:00,96.78,96.91,96.67,96.91,21336.0,80.0507,80.1582,79.9597,80.1582,21336.0
2021-11-08 15:30:00,96.91,97.11,96.82,97.06,32512.0,80.1582,80.3236,80.0837,80.2823,32512.0
2021-11-08 15:35:00,97.09,97.27,97.05,97.14,23236.0,80.3071,80.456,80.274,80.3484,23236.0
2021-11-08 15:40:00,97.12,97.14,97.04,97.04,27827.0,80.3319,80.3484,80.2657,80.2657,27827.0
2021-11-08 15:45:00,97.05,97.13,96.99,96.99,33148.0,80.274,80.3402,80.2244,80.2244,33148.0
2021-11-08 15:50:00,97.0,97.19,97.0,97.17,60435.0,80.2326,80.3898,80.2326,80.3732,60435.0
2021-11-08 15:55:00,97.17,97.17,96.98,97.0,148778.0,80.3732,80.3732,80.2161,80.2326,148778.0
2021-11-09 09:30:00,96.87,97.47,96.8,97.05,41685.0,80.1251,80.6214,80.0672,80.274,41685.0
2021-11-09 09:35:00,97.04,97.04,96.45,96.58,7892.0,80.2657,80.2657,79.7777,79.8852,7892.0
2021-11-09 09:40:00,96.54,96.64,95.89,95.92,20654.0,79.8521,79.9349,79.3145,79.3393,20654.0
2021-11-09 09:45:00,95.88,95.89,95.42,95.62,30111.0,79.3062,79.3145,78.9257,79.0912,30111.0
2021-11-09 09:50:00,95.7,96.05,95.64,95.81,22494.0,79.1573,79.4468,79.1077,79.2483,22494.0
2021-11-09 09:55:00,95.85,95.95,95.44,95.74,15982.0,79.2814,79.3641,78.9423,79.1904,15982.0
2021-11-09 10:00:00,95.68,96.0,95.21,95.35,20398.0,79.1408,79.4055,78.752,78.8678,20398.0
2021-11-09 10:05:00,95.37,95.73,95.24,95.71,27467.0,78.8844,79.1822,78.7769,79.1656,27467.0
2021-11-09 10:10:00,95.66,95.83,95.62,95.81,23170.0,79.1243,79.2649,79.0912,79.2483,23170.0
2021-11-09 10:15:00,95.8,95.82,95.32,95.32,21735.0,79.2401,79.2566,78.843,78.843,21735.0
2021-11-09 10:20:00,95.35,95.36,94.84,94.95,22623.0,78.8678,78.8761,78.446,78.537,22623.0
2021-11-09 10:25:00,95.0,95.39,94.97,95.19,27007.0,78.5783,78.9009,78.5535,78.7355,27007.0
2021-11-09 10:30:00,95.2,95.45,95.15,95.37,35687.0,78.7438,78.9506,78.7024,78.8844,35687.0
2021-11-09 10:35:00,95.38,95.71,95.35,95.37,12983.0,78.8927,79.1656,78.8678,78.8844,12983.0
2021-11-09 10:40:00,95.37,95.42,95.26,95.35,12075.0,78.8844,78.9257,78.7934,78.8678,12075.0
2021-11-09 10:45:00,95.34,95.44,95.28,95.32,12815.0,78.8596,78.9423,78.8099,78.843,12815.0
2021-11-09 10:50:00,95.31,95.44,95.22,95.43,26938.0,78.8348,78.9423,78.7603,78.934,26938.0
2021-11-09 10:55:00,95.44,95.65,95.44,95.6,32381.0,78.9423,79.116,78.9423,79.0746,32381.0
2021-11-09 11:00:00,95.63,96.01,95.62,96.0,19347.0,79.0994,79.4138,79.0912,79.4055,19347.0
2021-11-09 11:05:00,96.0,96.11,95.81,96.11,17101.0,79.4055,79.4965,79.2483,79.4965,17101.0
2021-11-09 11:10:00,96.09,96.09,95.89,96.04,15812.0,79.4799,79.4799,79.3145,79.4386,15812.0
2021-11-09 11:15:00,96.08,96.15,96.03,96.03,7131.0,79.4717,79.5296,79.4303,79.4303,7131.0
2021-11-09 11:20:00,96.0,96.02,95.85,95.87,6479.0,79.4055,79.422,79.2814,79.298,6479.0
2021-11-09 11:25:00,95.88,96.14,95.85,96.07,34537.0,79.3062,79.5213,79.2814,79.4634,34537.0
2021-11-09 11:30:00,96.07,96.16,96.02,96.03,15814.0,79.4634,79.5378,79.422,79.4303,15814.0
2021-11-09 11:35:00,96.07,96.11,95.92,95.92,9197.0,79.4634,79.4965,79.3393,79.3393,9197.0
2021-11-09 11:40:00,95.99,96.03,95.82,95.98,7032.0,79.3972,79.4303,79.2566,79.3889,7032.0
2021-11-09 11:45:00,95.98,95.98,95.52,95.59,8246.0,79.3889,79.3889,79.0085,79.0664,8246.0
2021-11-09 11:50:00,95.56,95.58,95.19,95.25,8705.0,79.0415,79.0581,78.7355,78.7851,8705.0
2021-11-09 11:55:00,95.23,95.23,95.0,95.03,10127.0,78.7686,78.7686,78.5783,78.6032,10127.0
2021-11-09 12:00:00,95.01,95.01,94.84,94.85,18255.0,78.5866,78.5866,78.446,78.4543,18255.0
2021-11-09 12:05:00,94.84,94.96,94.81,94.96,13703.0,78.446,78.5453,78.4212,78.5453,13703.0
2021-11-09 12:10:00,94.97,95.14,94.96,95.09,17678.0,78.5535,78.6941,78.5453,78.6528,17678.0
2021-11-09 12:15:00,95.1,95.51,95.09,95.49,13606.0,78.6611,79.0002,78.6528,78.9836,13606.0
2021-11-09 12:20:00,95.51,95.54,95.42,95.44,14211.0,79.0002,79.025,78.9257,78.9423,14211.0
2021-11-09 12:25:00,95.47,95.47,95.31,95.37,19840.0,78.9671,78.9671,78.8348,78.8844,19840.0
2021-11-09 12:30:00,95.39,95.46,95.33,95.46,15575.0,78.9009,78.9588,78.8513,78.9588,15575.0
2021-11-09 12:35:00,95.45,95.56,95.44,95.56,9937.0,78.9506,79.0415,78.9423,79.0415,9937.0
2021-11-09 12:40:00,95.56,95.75,95.56,95.75,10795.0,79.0415,79.1987,79.0415,79.1987,10795.0
2021-11-09 12:45:00,95.75,95.76,95.53,95.55,13760.0,79.1987,79.207,79.0167,79.0333,13760.0
2021-11-09 12:50:00,95.54,95.64,95.5,95.63,11643.0,79.025,79.1077,78.9919,79.0994,11643.0
2021-11-09 12:55:00,95.62,95.62,95.45,95.55,16183.0,79.0912,79.0912,78.9506,79.0333,16183.0
2021-11-09 13:00:00,95.57,95.67,95.55,95.62,7043.0,79.0498,79.1325,79.0333,79.0912,7043.0
2021-11-09 13:05:00,95.63,95.63,95.52,95.63,5887.0,79.0994,79.0994,79.0085,79.0994,5887.0
2021-11-09 13:10:00,95.63,95.65,95.58,95.64,13617.0,79.0994,79.116,79.0581,79.1077,13617.0
2021-11-09 13:15:00,95.62,95.63,95.51,95.57,15303.0,79.0912,79.0994,79.0002,79.0498,15303.0
2021-11-09 13:20:00,95.55,95.67,95.51,95.66,9171.0,79.0333,79.1325,79.0002,79.1243,9171.0
2021-11-09 13:25:00,95.68,95.91,95.68,95.91,38137.0,79.1408,79.331,79.1408,79.331,38137.0
2021-11-09 13:30:00,95.89,96.19,95.89,96.19,17841.0,79.3145,79.5626,79.3145,79.5626,17841.0
2021-11-09 13:35:00,96.2,96.22,96.13,96.21,20116.0,79.5709,79.5875,79.513,79.5792,20116.0
2021-11-09 13:40:00,96.24,96.3,96.14,96.16,21894.0,79.604,79.6536,79.5213,79.5378,21894.0
2021-11-09 13:45:00,96.16,96.26,96.15,96.22,16202.0,79.5378,79.6205,79.5296,79.5875,16202.0
2021-11-09 13:50:00,96.21,96.29,96.12,96.16,30845.0,79.5792,79.6454,79.5047,79.5378,30845.0
2021-11-09 13:55:00,96.15,96.17,95.89,95.92,8405.0,79.5296,79.5461,79.3145,79.3393,8405.0
2021-11-09 14:00:00,95.89,96.18,95.88,96.07,11118.0,79.3145,79.5544,79.3062,79.4634,11118.0
2021-11-09 14:05:00,96.11,96.15,96.07,96.07,8158.0,79.4965,79.5296,79.4634,79.4634,8158.0
2021-11-09 14:10:00,96.07,96.18,96.04,96.18,13151.0,79.4634,79.5544,79.4386,79.5544,13151.0
2021-11-09 14:15:00,96.17,96.4,96.17,96.39,12229.0,79.5461,79.7363,79.5461,79.7281,12229.0
2021-11-09 14:20:00,96.41,96.43,96.29,96.32,12937.0,79.7446,79.7612,79.6454,79.6702,12937.0
2021-11-09 14:25:00,96.33,96.55,96.32,96.54,15876.0,79.6784,79.8604,79.6702,79.8521,15876.0
2021-11-09 14:30:00,96.53,96.57,96.35,96.45,13027.0,79.8439,79.877,79.695,79.7777,13027.0
2021-11-09 14:35:00,96.45,96.52,96.41,96.52,12838.0,79.7777,79.8356,79.7446,79.8356,12838.0
2021-11-09 14:40:00,96.53,96.67,96.53,96.63,8959.0,79.8439,79.9597,79.8439,79.9266,8959.0
2021-11-09 14:45:00,96.61,96.75,96.61,96.72,14131.0,79.91,80.0258,79.91,80.001,14131.0
2021-11-09 14:50:00,96.74,96.77,96.66,96.75,9261.0,80.0176,80.0424,79.9514,80.0258,9261.0
2021-11-09 14:55:00,96.74,96.94,96.73,96.92,14576.0,80.0176,80.183,80.0093,80.1665,14576.0
2021-11-09 15:00:00,96.9,96.94,96.8,96.94,13253.0,80.1499,80.183,80.0672,80.183,13253.0
2021-11-09 15:05:00,96.96,96.99,96.87,96.98,16051.0,80.1995,80.2244,80.1251,80.2161,16051.0
2021-11-09 15:10:00,96.99,96.99,96.74,96.77,13841.0,80.2244,80.2244,80.0176,80.0424,13841.0
2021-11-09 15:15:00,96.78,96.85,96.69,96.7,10575.0,80.0507,80.1086,79.9762,79.9845,10575.0
2021-11-09 15:20:00,96.71,96.87,96.68,96.86,10883.0,79.9928,80.1251,79.9679,80.1168,10883.0
2021-11-09 15:25:00,96.87,96.92,96.81,96.84,13334.0,80.1251,80.1665,80.0755,80.1003,13334.0
2021-11-09 15:30:00,96.86,96.89,96.8,96.86,14773.0,80.1168,80.1416,80.0672,80.1168,14773.0
2021-11-09 15:35:00,96.84,97.15,96.83,97.09,14816.0,80.1003,80.3567,80.092,80.3071,14816.0
2021-11-09 15:40:00,97.09,97.2,97.05,97.19,25379.0,80.3071,80.3981,80.274,80.3898,25379.0
2021-11-09 15:45:00,97.16,97.16,96.95,96.97,35121.0,80.365,80.365,80.1913,80.2078,35121.0
2021-11-09 15:50:00,96.95,97.02,96.87,96.94,47284.0,80.1913,80.2492,80.1251,80.183,47284.0
2021-11-09 15:55:00,96.93,97.12,96.87,97.11,144711.0,80.1747,80.3319,80.1251,80.3236,144711.0
2021-11-10 09:30:00,96.23,96.42,96.0,96.09,60452.0,79.5957,79.7529,79.4055,79.4799,60452.0
2021-11-10 09:35:00,96.14,96.34,95.4,95.45,14163.0,79.5213,79.6867,78.9092,78.9506,14163.0
2021-11-10 09:40:00,95.53,95.79,95.38,95.79,17469.0,79.0167,79.2318,78.8927,79.2318,17469.0
2021-11-10 09:45:00,95.86,96.06,95.66,95.88,17622.0,79.2897,79.4551,79.1243,79.3062,17622.0
2021-11-10 09:50:00,95.86,96.2,95.84,96.2,9548.0,79.2897,79.5709,79.2731,79.5709,9548.0
2021-11-10 09:55:00,96.2,96.23,95.84,95.87,10979.0,79.5709,79.5957,79.2731,79.298,10979.0
2021-11-10 10:00:00,95.91,95.92,95.4,95.57,17763.0,79.331,79.3393,78.9092,79.0498,17763.0
2021-11-10 10:05:00,95.55,95.59,95.29,95.3,23062.0,79.0333,79.0664,78.8182,78.8265,23062.0
2021-11-10 10:10:00,95.3,95.41,95.0,95.15,22231.0,78.8265,78.9175,78.5783,78.7024,22231.0
2021-11-10 10:15:00,95.14,95.23,95.0,95.02,16520.0,78.6941,78.7686,78.5783,78.5949,16520.0
2021-11-10 10:20:00,95.05,95.14,94.69,94.75,22155.0,78.6197,78.6941,78.3219,78.3716,22155.0
2021-11-10 10:25:00,94.75,95.16,94.72,95.16,33404.0,78.3716,78.7107,78.3467,78.7107,33404.0
2021-11-10 10:30:00,95.15,95.21,94.86,95.14,11369.0,78.7024,78.752,78.4625,78.6941,11369.0
2021-11-10 10:35:00,95.22,95.6,95.1,95.11,16980.0,78.7603,79.0746,78.6611,78.6693,16980.0
2021-11-10 10:40:00,95.13,95.13,94.74,94.91,22765.0,78.6859,78.6859,78.3633,78.5039,22765.0
2021-11-10 10:45:00,94.91,95.13,94.79,94.83,21392.0,78.5039,78.6859,78.4046,78.4377,21392.0
2021-11-10 10:50:00,94.79,95.1,94.79,94.9,179129.0,78.4046,78.6611,78.4046,78.4956,179129.0
2021-11-10 10:55:00,94.89,95.08,94.77,94.86,79646.0,78.4874,78.6445,78.3881,78.4625,79646.0
2021-11-10 11:00:00,94.85,95.25,94.84,95.13,42111.0,78.4543,78.7851,78.446,78.6859,42111.0
2021-11-10 11:05:00,95.13,95.21,94.97,95.02,30180.0,78.6859,78.752,78.5535,78.5949,30180.0
2021-11-10 11:10:00,95.0,95.42,95.0,95.39,16271.0,78.5783,78.9257,78.5783,78.9009,16271.0
2021-11-10 11:15:00,95.4,95.46,95.19,95.26,17825.0,78.9092,78.9588,78.7355,78.7934,17825.0
2021-11-10 11:20:00,95.29,95.56,95.27,95.5,22048.0,78.8182,79.0415,78.8017,78.9919,22048.0
2021-11-10 11:25:00,95.53,95.78,95.51,95.78,35618.0,79.0167,79.2235,79.0002,79.2235,35618.0
2021-11-10 11:30:00,95.77,95.82,95.44,95.68,69661.0,79.2152,79.2566,78.9423,79.1408,69661.0
2021-11-10 11:35:00,95.72,95.85,95.61,95.7,19230.0,79.1739,79.2814,79.0829,79.1573,19230.0
2021-11-10 11:40:00,95.69,95.75,95.5,95.51,17157.0,79.1491,79.1987,78.9919,79.0002,17157.0
2021-11-10 11:45:00,95.53,95.62,95.45,95.62,11144.0,79.0167,79.0912,78.9506,79.0912,11144.0
2021-11-10 11:50:00,95.64,95.65,95.56,95.62,10921.0,79.1077,79.116,79.0415,79.0912,10921.0
2021-11-10 11:55:00,95.63,95.69,95.49,95.57,10835.0,79.0994,79.1491,78.9836,79.0498,10835.0
2021-11-10 12:00:00,95.58,95.64,95.43,95.43,15019.0,79.0581,79.1077,78.934,78.934,15019.0
2021-11-10 12:05:00,95.45,95.48,95.15,95.15,14565.0,78.9506,78.9754,78.7024,78.7024,14565.0
2021-11-10 12:10:00,95.11,95.21,95.11,95.18,17082.0,78.6693,78.752,78.6693,78.7272,17082.0
2021-11-10 12:15:00,95.2,95.25,95.15,95.2,13807.0,78.7438,78.7851,78.7024,78.7438,13807.0
2021-11-10 12:20:00,95.18,95.21,95.09,95.1,14750.0,78.7272,78.752,78.6528,78.6611,14750.0
2021-11-10 12:25:00,95.12,95.17,95.05,95.13,12824.0,78.6776,78.719,78.6197,78.6859,12824.0
2021-11-10 12:30:00,95.14,95.25,95.12,95.21,16014.0,78.6941,78.7851,78.6776,78.752,16014.0
2021-11-10 12:35:00,95.23,95.3,95.14,95.14,15068.0,78.7686,78.8265,78.6941,78.6941,15068.0
2021-11-10 12:40:00,95.14,95.21,95.11,95.16,30342.0,78.6941,78.752,78.6693,78.7107,30342.0
2021-11-10 12:45:00,95.17,95.2,94.92,94.95,47663.0,78.719,78.7438,78.5122,78.537,47663.0
2021-11-10 12:50:00,94.96,94.98,94.81,94.87,23614.0,78.5453,78.5618,78.4212,78.4708,23614.0
2021-11-10 12:55:00,94.88,94.94,94.77,94.78,19926.0,78.4791,78.5287,78.3881,78.3964,19926.0
2021-11-10 13:00:00,94.78,94.97,94.76,94.91,36289.0,78.3964,78.5535,78.3798,78.5039,36289.0
2021-11-10 13:05:00,94.89,95.01,94.81,94.88,18211.0,78.4874,78.5866,78.4212,78.4791,18211.0
2021-11-10 13:10:00,94.88,95.1,94.84,94.84,27775.0,78.4791,78.6611,78.446,78.446,27775.0
2021-11-10 13:15:00,94.84,94.85,94.66,94.7,25400.0,78.446,78.4543,78.2971,78.3302,25400.0
2021-11-10 13:20:00,94.71,94.71,94.43,94.5,25544.0,78.3385,78.3385,78.1069,78.1648,25544.0
2021-11-10 13:25:00,94.49,94.62,94.35,94.56,41441.0,78.1565,78.264,78.0407,78.2144,41441.0
2021-11-10 13:30:00,94.57,94.68,94.56,94.64,19936.0,78.2227,78.3137,78.2144,78.2806,19936.0
2021-11-10 13:35:00,94.63,94.64,94.27,94.28,18344.0,78.2723,78.2806,77.9745,77.9828,18344.0
2021-11-10 13:40:00,94.26,94.28,93.92,93.92,29988.0,77.9663,77.9828,77.685,77.685,29988.0
2021-11-10 13:45:00,93.94,93.97,93.46,93.54,43207.0,77.7016,77.7264,77.3045,77.3707,43207.0
2021-11-10 13:50:00,93.53,93.57,93.26,93.35,119534.0,77.3624,77.3955,77.1391,77.2136,119534.0
2021-11-10 13:55:00,93.36,93.47,93.2,93.24,77260.0,77.2218,77.3128,77.0895,77.1226,77260.0
2021-11-10 14:00:00,93.25,93.46,93.03,93.38,65876.0,77.1308,77.3045,76.9489,77.2384,65876.0
2021-11-10 14:05:00,93.41,93.6,93.34,93.56,26082.0,77.2632,77.4203,77.2053,77.3873,26082.0
2021-11-10 14:10:00,93.57,93.68,93.3,93.32,20227.0,77.3955,77.4865,77.1722,77.1887,20227.0
2021-11-10 14:15:00,93.32,93.65,93.27,93.58,21312.0,77.1887,77.4617,77.1474,77.4038,21312.0
2021-11-10 14:20:00,93.53,93.66,93.31,93.31,17449.0,77.3624,77.47,77.1805,77.1805,17449.0
2021-11-10 14:25:00,93.31,93.34,93.08,93.11,14336.0,77.1805,77.2053,76.9902,77.015,14336.0
2021-11-10 14:30:00,93.12,93.39,93.11,93.39,36024.0,77.0233,77.2466,77.015,77.2466,36024.0
2021-11-10 14:35:00,93.39,93.52,93.26,93.37,26748.0,77.2466,77.3542,77.1391,77.2301,26748.0
2021-11-10 14:40:00,93.37,93.43,93.08,93.15,35064.0,77.2301,77.2797,76.9902,77.0481,35064.0
2021-11-10 14:45:00,93.15,93.58,93.15,93.54,49548.0,77.0481,77.4038,77.0481,77.3707,49548.0
2021-11-10 14:50:00,93.55,93.76,93.53,93.59,32541.0,77.379,77.5527,77.3624,77.4121,32541.0
2021-11-10 14:55:00,93.59,93.75,93.57,93.72,24023.0,77.4121,77.5444,77.3955,77.5196,24023.0
2021-11-10 15:00:00,93.71,93.9,93.68,93.8,36335.0,77.5113,77.6685,77.4865,77.5858,36335.0
2021-11-10 15:05:00,93.77,94.0,93.6,93.65,62908.0,77.561,77.7512,77.4203,77.4617,62908.0
2021-11-10 15:10:00,93.65,93.88,93.63,93.83,26812.0,77.4617,77.6519,77.4452,77.6106,26812.0
2021-11-10 15:15:00,93.84,94.27,93.83,94.23,53092.0,77.6189,77.9745,77.6106,77.9414,53092.0
2021-11-10 15:20:00,94.21,94.4,94.17,94.23,22904.0,77.9249,78.0821,77.8918,77.9414,22904.0
2021-11-10 15:25:00,94.24,94.61,94.24,94.47,44426.0,77.9497,78.2558,77.9497,78.14,44426.0
2021-11-10 15:30:00,94.45,94.53,94.25,94.47,47907.0,78.1234,78.1896,77.958,78.14,47907.0
2021-11-10 15:35:00,94.48,94.79,94.48,94.76,44469.0,78.1482,78.4046,78.1482,78.3798,44469.0
2021-11-10 15:40:00,94.76,94.76,94.43,94.45,57682.0,78.3798,78.3798,78.1069,78.1234,57682.0
2021-11-10 15:45:00,94.46,94.47,94.26,94.3,78391.0,78.1317,78.14,77.9663,77.9993,78391.0
2021-11-10 15:50:00,94.3,94.54,94.3,94.47,99514.0,77.9993,78.1979,77.9993,78.14,99514.0
2021-11-10 15:55:00,94.48,94.49,94.24,94.29,231657.0,78.1482,78.1565,77.9497,77.9911,231657.0
2021-11-11 09:30:00,94.73,95.74,94.73,95.44,72631.0,78.355,79.1904,78.355,78.9423,72631.0
2021-11-11 09:35:00,95.4,95.58,95.21,95.41,34187.0,78.9092,79.0581,78.752,78.9175,34187.0
2021-11-11 09:40:00,95.44,95.77,95.4,95.55,34267.0,78.9423,79.2152,78.9092,79.0333,34267.0
2021-11-11 09:45:00,95.59,95.78,95.46,95.64,52615.0,79.0664,79.2235,78.9588,79.1077,52615.0
2021-11-11 09:50:00,95.61,95.86,95.51,95.73,18969.0,79.0829,79.2897,79.0002,79.1822,18969.0
2021-11-11 09:55:00,95.73,96.05,95.59,95.85,25927.0,79.1822,79.4468,79.0664,79.2814,25927.0
2021-11-11 10:00:00,95.89,96.11,95.68,95.86,26337.0,79.3145,79.4965,79.1408,79.2897,26337.0
2021-11-11 10:05:00,95.88,95.93,95.71,95.73,18747.0,79.3062,79.3476,79.1656,79.1822,18747.0
2021-11-11 10:10:00,95.78,96.3,95.76,96.3,22612.0,79.2235,79.6536,79.207,79.6536,22612.0
2021-11-11 10:15:00,96.31,96.32,95.74,95.76,17232.0,79.6619,79.6702,79.1904,79.207,17232.0
2021-11-11 10:20:00,95.78,95.88,95.59,95.88,26965.0,79.2235,79.3062,79.0664,79.3062,26965.0
2021-11-11 10:25:00,95.92,95.94,95.63,95.68,23006.0,79.3393,79.3559,79.0994,79.1408,23006.0
2021-11-11 10:30:00,95.65,95.69,95.29,95.3,36050.0,79.116,79.1491,78.8182,78.8265,36050.0
2021-11-11 10:35:00,95.33,95.74,95.2,95.58,46014.0,78.8513,79.1904,78.7438,79.0581,46014.0
2021-11-11 10:40:00,95.6,95.6,95.13,95.13,23224.0,79.0746,79.0746,78.6859,78.6859,23224.0
2021-11-11 10:45:00,95.19,95.54,95.18,95.25,37577.0,78.7355,79.025,78.7272,78.7851,37577.0
2021-11-11 10:50:00,95.23,95.55,95.12,95.48,40562.0,78.7686,79.0333,78.6776,78.9754,40562.0
2021-11-11 10:55:00,95.49,95.61,95.36,95.41,31479.0,78.9836,79.0829,78.8761,78.9175,31479.0
2021-11-11 11:00:00,95.42,95.76,95.38,95.75,31416.0,78.9257,79.207,78.8927,79.1987,31416.0
2021-11-11 11:05:00,95.76,95.93,95.71,95.93,16256.0,79.207,79.3476,79.1656,79.3476,16256.0
2021-11-11 11:10:00,95.95,96.25,95.91,96.21,16713.0,79.3641,79.6123,79.331,79.5792,16713.0
2021-11-11 11:15:00,96.18,96.19,95.94,96.14,22169.0,79.5544,79.5626,79.3559,79.5213,22169.0
2021-11-11 11:20:00,96.11,96.27,96.11,96.14,19086.0,79.4965,79.6288,79.4965,79.5213,19086.0
2021-11-11 11:25:00,96.13,96.14,95.45,95.46,36281.0,79.513,79.5213,78.9506,78.9588,36281.0
2021-11-11 11:30:00,95.47,95.51,95.32,95.5,58144.0,78.9671,79.0002,78.843,78.9919,58144.0
2021-11-11 11:35:00,95.54,95.8,95.51,95.79,17509.0,79.025,79.2401,79.0002,79.2318,17509.0
2021-11-11 11:40:00,95.79,95.79,95.56,95.63,16632.0,79.2318,79.2318,79.0415,79.0994,16632.0
2021-11-11 11:45:00,95.62,95.69,95.48,95.51,21169.0,79.0912,79.1491,78.9754,79.0002,21169.0
2021-11-11 11:50:00,95.51,95.6,95.47,95.53,18191.0,79.0002,79.0746,78.9671,79.0167,18191.0
2021-11-11 11:55:00,95.51,95.53,95.39,95.44,16269.0,79.0002,79.0167,78.9009,78.9423,16269.0
2021-11-11 12:00:00,95.46,95.57,95.43,95.52,11545.0,78.9588,79.0498,78.934,79.0085,11545.0
2021-11-11 12:05:00,95.53,95.63,95.51,95.56,13649.0,79.0167,79.0994,79.0002,79.0415,13649.0
2021-11-11 12:10:00,95.56,95.56,95.31,95.36,13623.0,79.0415,79.0415,78.8348,78.8761,13623.0
2021-11-11 12:15:00,95.36,95.49,95.3,95.39,14308.0,78.8761,78.9836,78.8265,78.9009,14308.0
2021-11-11 12:20:00,95.42,95.81,95.39,95.77,14051.0,78.9257,79.2483,78.9009,79.2152,14051.0
2021-11-11 12:25:00,95.79,96.09,95.66,96.08,13326.0,79.2318,79.4799,79.1243,79.4717,13326.0
2021-11-11 12:30:00,96.13,96.13,95.87,95.97,14404.0,79.513,79.513,79.298,79.3807,14404.0
2021-11-11 12:35:00,95.95,96.13,95.93,96.09,7658.0,79.3641,79.513,79.3476,79.4799,7658.0
2021-11-11 12:40:00,96.09,96.14,96.0,96.0,12045.0,79.4799,79.5213,79.4055,79.4055,12045.0
2021-11-11 12:45:00,95.98,96.09,95.88,96.09,10232.0,79.3889,79.4799,79.3062,79.4799,10232.0
2021-11-11 12:50:00,96.07,96.14,95.97,96.01,20593.0,79.4634,79.5213,79.3807,79.4138,20593.0
2021-11-11 12:55:00,96.02,96.1,95.98,95.98,17521.0,79.422,79.4882,79.3889,79.3889,17521.0
2021-11-11 13:00:00,95.96,96.0,95.68,95.72,20326.0,79.3724,79.4055,79.1408,79.1739,20326.0
2021-11-11 13:05:00,95.75,95.78,95.57,95.6,14201.0,79.1987,79.2235,79.0498,79.0746,14201.0
2021-11-11 13:10:00,95.59,95.93,95.51,95.73,24460.0,79.0664,79.3476,79.0002,79.1822,24460.0
2021-11-11 13:15:00,95.73,95.74,95.56,95.56,12164.0,79.1822,79.1904,79.0415,79.0415,12164.0
2021-11-11 13:20:00,95.56,95.56,95.44,95.47,10622.0,79.0415,79.0415,78.9423,78.9671,10622.0
2021-11-11 13:25:00,95.45,95.65,95.35,95.65,13982.0,78.9506,79.116,78.8678,79.116,13982.0
2021-11-11 13:30:00,95.65,95.68,95.54,95.64,11248.0,79.116,79.1408,79.025,79.1077,11248.0
2021-11-11 13:35:00,95.66,95.71,95.56,95.7,119358.0,79.1243,79.1656,79.0415,79.1573,119358.0
2021-11-11 13:40:00,95.7,95.72,95.55,95.57,9748.0,79.1573,79.1739,79.0333,79.0498,9748.0
2021-11-11 13:45:00,95.61,95.75,95.6,95.64,23316.0,79.0829,79.1987,79.0746,79.1077,23316.0
2021-11-11 13:50:00,95.62,95.71,95.57,95.62,12519.0,79.0912,79.1656,79.0498,79.0912,12519.0
2021-11-11 13:55:00,95.67,95.7,95.57,95.69,15381.0,79.1325,79.1573,79.0498,79.1491,15381.0
2021-11-11 14:00:00,95.68,95.71,95.5,95.53,26852.0,79.1408,79.1656,78.9919,79.0167,26852.0
2021-11-11 14:05:00,95.54,95.54,95.35,95.43,12626.0,79.025,79.025,78.8678,78.934,12626.0
2021-11-11 14:10:00,95.4,95.42,95.33,95.35,13322.0,78.9092,78.9257,78.8513,78.8678,13322.0
2021-11-11 14:15:00,95.35,95.4,95.2,95.26,24050.0,78.8678,78.9092,78.7438,78.7934,24050.0
2021-11-11 14:20:00,95.27,95.53,95.23,95.41,13910.0,78.8017,79.0167,78.7686,78.9175,13910.0
2021-11-11 14:25:00,95.42,95.53,95.3,95.41,32354.0,78.9257,79.0167,78.8265,78.9175,32354.0
2021-11-11 14:30:00,95.4,95.44,95.26,95.3,40787.0,78.9092,78.9423,78.7934,78.8265,40787.0
2021-11-11 14:35:00,95.33,95.37,95.28,95.32,9487.0,78.8513,78.8844,78.8099,78.843,9487.0
2021-11-11 14:40:00,95.31,95.43,95.31,95.31,11562.0,78.8348,78.934,78.8348,78.8348,11562.0
2021-11-11 14:45:00,95.3,95.32,95.2,95.26,13202.0,78.8265,78.843,78.7438,78.7934,13202.0
2021-11-11 14:50:00,95.27,95.27,95.08,95.13,22925.0,78.8017,78.8017,78.6445,78.6859,22925.0
2021-11-11 14:55:00,95.11,95.2,94.98,95.18,17526.0,78.6693,78.7438,78.5618,78.7272,17526.0
2021-11-11 15:00:00,95.19,95.3,95.18,95.27,15834.0,78.7355,78.8265,78.7272,78.8017,15834.0
2021-11-11 15:05:00,95.29,95.35,95.21,95.26,20198.0,78.8182,78.8678,78.752,78.7934,20198.0
2021-11-11 15:10:00,95.27,95.28,95.15,95.21,21181.0,78.8017,78.8099,78.7024,78.752,21181.0
2021-11-11 15:15:00,95.21,95.3,95.18,95.29,15732.0,78.752,78.8265,78.7272,78.8182,15732.0
2021-11-11 15:20:00,95.28,95.53,95.19,95.39,28902.0,78.8099,79.0167,78.7355,78.9009,28902.0
2021-11-11 15:25:00,95.4,95.41,95.28,95.36,25770.0,78.9092,78.9175,78.8099,78.8761,25770.0
2021-11-11 15:30:00,95.34,95.36,95.14,95.3,22504.0,78.8596,78.8761,78.6941,78.8265,22504.0
2021-11-11 15:35:00,95.31,95.31,95.2,95.24,25367.0,78.8348,78.8348,78.7438,78.7769,25367.0
2021-11-11 15:40:00,95.25,95.29,95.03,95.06,35595.0,78.7851,78.8182,78.6032,78.628,35595.0
2021-11-11 15:45:00,95.06,95.09,94.91,94.95,47203.0,78.628,78.6528,78.5039,78.537,47203.0
2021-11-11 15:50:00,94.97,95.06,94.89,94.95,42954.0,78.5535,78.628,78.4874,78.537,42954.0
2021-11-11 15:55:00,94.95,95.0,94.88,94.9,171297.0,78.537,78.5783,78.4791,78.4956,171297.0
2021-11-12 09:30:00,94.49,95.77,94.29,95.77,329470.0,78.1565,79.2152,77.9911,79.2152,329470.0
2021-11-12 09:35:00,95.65,96.03,95.43,95.6,26342.0,79.116,79.4303,78.934,79.0746,26342.0
2021-11-12 09:40:00,95.57,95.66,95.36,95.47,26430.0,79.0498,79.1243,78.8761,78.9671,26430.0
2021-11-12 09:45:00,95.45,95.96,95.45,95.77,35030.0,78.9506,79.3724,78.9506,79.2152,35030.0
2021-11-12 09:50:00,95.8,95.81,95.43,95.52,19071.0,79.2401,79.2483,78.934,79.0085,19071.0
2021-11-12 09:55:00,95.54,95.55,95.25,95.42,41039.0,79.025,79.0333,78.7851,78.9257,41039.0
2021-11-12 10:00:00,95.47,95.47,95.22,95.26,16028.0,78.9671,78.9671,78.7603,78.7934,16028.0
2021-11-12 10:05:00,95.25,95.82,95.16,95.76,25981.0,78.7851,79.2566,78.7107,79.207,25981.0
2021-11-12 10:10:00,95.76,95.78,95.35,95.48,35136.0,79.207,79.2235,78.8678,78.9754,35136.0
2021-11-12 10:15:00,95.49,95.61,95.35,95.35,17034.0,78.9836,79.0829,78.8678,78.8678,17034.0
2021-11-12 10:20:00,95.37,95.43,95.15,95.43,13367.0,78.8844,78.934,78.7024,78.934,13367.0
2021-11-12 10:25:00,95.43,95.48,95.31,95.36,19139.0,78.934,78.9754,78.8348,78.8761,19139.0
2021-11-12 10:30:00,95.38,95.38,95.17,95.28,15043.0,78.8927,78.8927,78.719,78.8099,15043.0
2021-11-12 10:35:00,95.29,95.35,95.14,95.19,20919.0,78.8182,78.8678,78.6941,78.7355,20919.0
2021-11-12 10:40:00,95.18,95.18,94.86,94.89,28572.0,78.7272,78.7272,78.4625,78.4874,28572.0
2021-11-12 10:45:00,94.92,95.12,94.8,95.11,22571.0,78.5122,78.6776,78.4129,78.6693,22571.0
2021-11-12 10:50:00,95.14,95.25,94.96,95.07,54114.0,78.6941,78.7851,78.5453,78.6362,54114.0
2021-11-12 10:55:00,95.08,95.09,94.86,94.96,13837.0,78.6445,78.6528,78.4625,78.5453,13837.0
2021-11-12 11:00:00,94.98,95.19,94.97,95.09,27037.0,78.5618,78.7355,78.5535,78.6528,27037.0
2021-11-12 11:05:00,95.1,95.1,94.79,94.81,11323.0,78.6611,78.6611,78.4046,78.4212,11323.0
2021-11-12 11:10:00,94.8,95.03,94.78,95.02,12334.0,78.4129,78.6032,78.3964,78.5949,12334.0
2021-11-12 11:15:00,95.01,95.27,95.01,95.27,11836.0,78.5866,78.8017,78.5866,78.8017,11836.0
2021-11-12 11:20:00,95.25,95.25,95.04,95.12,28635.0,78.7851,78.7851,78.6114,78.6776,28635.0
2021-11-12 11:25:00,95.1,95.19,95.06,95.15,13059.0,78.6611,78.7355,78.628,78.7024,13059.0
2021-11-12 11:30:00,95.13,95.34,95.13,95.31,21709.0,78.6859,78.8596,78.6859,78.8348,21709.0
2021-11-12 11:35:00,95.3,95.55,95.29,95.44,30347.0,78.8265,79.0333,78.8182,78.9423,30347.0
2021-11-12 11:40:00,95.47,95.52,95.43,95.48,26592.0,78.9671,79.0085,78.934,78.9754,26592.0
2021-11-12 11:45:00,95.45,95.47,95.24,95.27,23050.0,78.9506,78.9671,78.7769,78.8017,23050.0
2021-11-12 11:50:00,95.26,95.29,95.15,95.15,9820.0,78.7934,78.8182,78.7024,78.7024,9820.0
2021-11-12 11:55:00,95.15,95.17,95.08,95.14,11418.0,78.7024,78.719,78.6445,78.6941,11418.0
2021-11-12 12:00:00,95.12,95.25,95.12,95.13,10360.0,78.6776,78.7851,78.6776,78.6859,10360.0
2021-11-12 12:05:00,95.13,95.13,94.99,95.0,14147.0,78.6859,78.6859,78.5701,78.5783,14147.0
2021-11-12 12:10:00,95.04,95.14,95.04,95.06,11183.0,78.6114,78.6941,78.6114,78.628,11183.0
2021-11-12 12:15:00,95.06,95.17,95.02,95.17,7997.0,78.628,78.719,78.5949,78.719,7997.0
2021-11-12 12:20:00,95.16,95.22,95.09,95.12,11449.0,78.7107,78.7603,78.6528,78.6776,11449.0
2021-11-12 12:25:00,95.1,95.11,94.94,95.06,7376.0,78.6611,78.6693,78.5287,78.628,7376.0
2021-11-12 12:30:00,95.02,95.05,94.98,95.05,6412.0,78.5949,78.6197,78.5618,78.6197,6412.0
2021-11-12 12:35:00,95.04,95.12,95.01,95.03,7388.0,78.6114,78.6776,78.5866,78.6032,7388.0
2021-11-12 12:40:00,95.02,95.07,94.89,94.91,7431.0,78.5949,78.6362,78.4874,78.5039,7431.0
2021-11-12 12:45:00,94.92,94.92,94.78,94.78,7957.0,78.5122,78.5122,78.3964,78.3964,7957.0
2021-11-12 12:50:00,94.78,94.92,94.78,94.9,11260.0,78.3964,78.5122,78.3964,78.4956,11260.0
2021-11-12 12:55:00,94.9,95.02,94.9,94.98,5291.0,78.4956,78.5949,78.4956,78.5618,5291.0
2021-11-12 13:00:00,94.98,94.98,94.79,94.97,16585.0,78.5618,78.5618,78.4046,78.5535,16585.0
2021-11-12 13:05:00,94.97,95.07,94.93,95.01,24487.0,78.5535,78.6362,78.5204,78.5866,24487.0
2021-11-12 13:10:00,95.0,95.0,94.92,94.96,7286.0,78.5783,78.5783,78.5122,78.5453,7286.0
2021-11-12 13:15:00,94.96,94.97,94.9,94.95,9986.0,78.5453,78.5535,78.4956,78.537,9986.0
2021-11-12 13:20:00,94.97,95.03,94.93,95.0,27981.0,78.5535,78.6032,78.5204,78.5783,27981.0
2021-11-12 13:25:00,95.01,95.09,94.9,94.96,43167.0,78.5866,78.6528,78.4956,78.5453,43167.0
2021-11-12 13:30:00,94.99,95.0,94.76,94.77,11770.0,78.5701,78.5783,78.3798,78.3881,11770.0
2021-11-12 13:35:00,94.75,94.82,94.75,94.8,9185.0,78.3716,78.4295,78.3716,78.4129,9185.0
2021-11-12 13:40:00,94.79,94.79,94.61,94.62,8651.0,78.4046,78.4046,78.2558,78.264,8651.0
2021-11-12 13:45:00,94.63,94.71,94.58,94.66,13515.0,78.2723,78.3385,78.2309,78.2971,13515.0
2021-11-12 13:50:00,94.65,94.7,94.6,94.69,17115.0,78.2888,78.3302,78.2475,78.3219,17115.0
2021-11-12 13:55:00,94.71,94.77,94.69,94.77,8620.0,78.3385,78.3881,78.3219,78.3881,8620.0
2021-11-12 14:00:00,94.76,94.77,94.69,94.71,17601.0,78.3798,78.3881,78.3219,78.3385,17601.0
2021-11-12 14:05:00,94.69,94.74,94.66,94.69,6385.0,78.3219,78.3633,78.2971,78.3219,6385.0
2021-11-12 14:10:00,94.68,94.82,94.68,94.8,14430.0,78.3137,78.4295,78.3137,78.4129,14430.0
2021-11-12 14:15:00,94.77,94.87,94.77,94.79,21746.0,78.3881,78.4708,78.3881,78.4046,21746.0
2021-11-12 14:20:00,94.76,94.82,94.67,94.82,19402.0,78.3798,78.4295,78.3054,78.4295,19402.0
2021-11-12 14:25:00,94.85,94.85,94.58,94.6,28917.0,78.4543,78.4543,78.2309,78.2475,28917.0
2021-11-12 14:30:00,94.62,94.63,94.54,94.59,17641.0,78.264,78.2723,78.1979,78.2392,17641.0
2021-11-12 14:35:00,94.57,94.59,94.51,94.55,65788.0,78.2227,78.2392,78.173,78.2061,65788.0
2021-11-12 14:40:00,94.55,94.59,94.52,94.57,27446.0,78.2061,78.2392,78.1813,78.2227,27446.0
2021-11-12 14:45:00,94.58,94.63,94.56,94.6,25782.0,78.2309,78.2723,78.2144,78.2475,25782.0
2021-11-12 14:50:00,94.61,94.61,94.46,94.52,19716.0,78.2558,78.2558,78.1317,78.1813,19716.0
2021-11-12 14:55:00,94.51,94.61,94.48,94.53,13972.0,78.173,78.2558,78.1482,78.1896,13972.0
2021-11-12 15:00:00,94.55,94.6,94.54,94.55,18020.0,78.2061,78.2475,78.1979,78.2061,18020.0
2021-11-12 15:05:00,94.54,94.66,94.52,94.63,24165.0,78.1979,78.2971,78.1813,78.2723,24165.0
2021-11-12 15:10:00,94.61,94.67,94.58,94.59,18145.0,78.2558,78.3054,78.2309,78.2392,18145.0
2021-11-12 15:15:00,94.59,94.68,94.57,94.66,14273.0,78.2392,78.3137,78.2227,78.2971,14273.0
2021-11-12 15:20:00,94.64,94.7,94.56,94.61,18682.0,78.2806,78.3302,78.2144,78.2558,18682.0
2021-11-12 15:25:00,94.62,94.84,94.58,94.84,25391.0,78.264,78.446,78.2309,78.446,25391.0
2021-11-12 15:30:00,94.86,94.9,94.79,94.89,27479.0,78.4625,78.4956,78.4046,78.4874,27479.0
2021-11-12 15:35:00,94.89,94.93,94.83,94.88,20176.0,78.4874,78.5204,78.4377,78.4791,20176.0
2021-11-12 15:40:00,94.88,94.9,94.79,94.85,24801.0,78.4791,78.4956,78.4046,78.4543,24801.0
2021-11-12 15:45:00,94.84,94.88,94.76,94.88,33860.0,78.446,78.4791,78.3798,78.4791,33860.0
2021-11-12 15:50:00,94.92,95.04,94.83,94.89,84953.0,78.5122,78.6114,78.4377,78.4874,84953.0
2021-11-12 15:55:00,94.89,94.96,94.82,94.83,241173.0,78.4874,78.5453,78.4295,78.4377,241173.0
2021-11-15 09:30:00,94.45,94.71,93.7,93.94,111750.0,78.1234,78.3385,77.5031,77.7016,111750.0
2021-11-15 09:35:00,93.94,94.19,93.3,93.3,40081.0,77.7016,77.9084,77.1722,77.1722,40081.0
2021-11-15 09:40:00,93.33,93.49,92.32,92.51,67833.0,77.197,77.3294,76.3616,76.5188,67833.0
2021-11-15 09:45:00,92.53,92.84,92.47,92.82,34828.0,76.5353,76.7917,76.4857,76.7752,34828.0
2021-11-15 09:50:00,92.87,93.31,92.79,93.25,62275.0,76.8165,77.1805,76.7504,77.1308,62275.0
2021-11-15 09:55:00,93.24,93.57,93.18,93.48,101089.0,77.1226,77.3955,77.0729,77.3211,101089.0
2021-11-15 10:00:00,93.46,93.49,93.14,93.23,60853.0,77.3045,77.3294,77.0399,77.1143,60853.0
2021-11-15 10:05:00,93.21,93.22,93.0,93.1,30352.0,77.0978,77.106,76.9241,77.0068,30352.0
2021-11-15 10:10:00,93.01,93.26,92.94,93.2,16376.0,76.9323,77.1391,76.8744,77.0895,16376.0
2021-11-15 10:15:00,93.17,93.48,93.07,93.37,42106.0,77.0647,77.3211,76.982,77.2301,42106.0
2021-11-15 10:20:00,93.33,93.47,93.02,93.08,26184.0,77.197,77.3128,76.9406,76.9902,26184.0
2021-11-15 10:25:00,93.04,93.2,92.93,92.96,20183.0,76.9571,77.0895,76.8662,76.891,20183.0
2021-11-15 10:30:00,92.95,93.1,92.85,93.06,27913.0,76.8827,77.0068,76.8,76.9737,27913.0
2021-11-15 10:35:00,93.09,93.18,93.03,93.12,40973.0,76.9985,77.0729,76.9489,77.0233,40973.0
2021-11-15 10:40:00,93.1,93.21,92.93,93.19,37919.0,77.0068,77.0978,76.8662,77.0812,37919.0
2021-11-15 10:45:00,93.21,93.37,93.16,93.18,66004.0,77.0978,77.2301,77.0564,77.0729,66004.0
2021-11-15 10:50:00,93.2,93.37,93.14,93.17,51021.0,77.0895,77.2301,77.0399,77.0647,51021.0
2021-11-15 10:55:00,93.17,93.19,92.97,93.01,43401.0,77.0647,77.0812,76.8992,76.9323,43401.0
2021-11-15 11:00:00,93.0,93.49,93.0,93.44,41896.0,76.9241,77.3294,76.9241,77.288,41896.0
2021-11-15 11:05:00,93.44,93.53,93.24,93.44,67330.0,77.288,77.3624,77.1226,77.288,67330.0
2021-11-15 11:10:00,93.43,93.56,93.33,93.33,171829.0,77.2797,77.3873,77.197,77.197,171829.0
2021-11-15 11:15:00,93.33,93.4,93.11,93.14,44953.0,77.197,77.2549,77.015,77.0399,44953.0
2021-11-15 11:20:00,93.15,93.44,93.15,93.33,28213.0,77.0481,77.288,77.0481,77.197,28213.0
2021-11-15 11:25:00,93.3,93.4,93.24,93.38,18712.0,77.1722,77.2549,77.1226,77.2384,18712.0
2021-11-15 11:30:00,93.35,93.36,93.13,93.28,36877.0,77.2136,77.2218,77.0316,77.1557,36877.0
2021-11-15 11:35:00,93.37,93.4,93.31,93.32,23199.0,77.2301,77.2549,77.1805,77.1887,23199.0
2021-11-15 11:40:00,93.29,93.3,93.02,93.05,30281.0,77.1639,77.1722,76.9406,76.9654,30281.0
2021-11-15 11:45:00,93.05,93.29,93.03,93.12,17409.0,76.9654,77.1639,76.9489,77.0233,17409.0
2021-11-15 11:50:00,93.09,93.1,93.0,93.05,14560.0,76.9985,77.0068,76.9241,76.9654,14560.0
2021-11-15 11:55:00,93.04,93.09,92.89,92.95,14298.0,76.9571,76.9985,76.8331,76.8827,14298.0
2021-11-15 12:00:00,92.94,92.95,92.8,92.8,15377.0,76.8744,76.8827,76.7586,76.7586,15377.0
2021-11-15 12:05:00,92.78,92.78,92.62,92.68,14861.0,76.7421,76.7421,76.6097,76.6594,14861.0
2021-11-15 12:10:00,92.68,92.72,92.58,92.72,13271.0,76.6594,76.6925,76.5767,76.6925,13271.0
2021-11-15 12:15:00,92.74,92.94,92.69,92.93,18397.0,76.709,76.8744,76.6676,76.8662,18397.0
2021-11-15 12:20:00,92.9,92.98,92.85,92.92,14454.0,76.8413,76.9075,76.8,76.8579,14454.0
2021-11-15 12:25:00,92.95,93.06,92.93,93.04,15654.0,76.8827,76.9737,76.8662,76.9571,15654.0
2021-11-15 12:30:00,93.05,93.26,93.03,93.21,38926.0,76.9654,77.1391,76.9489,77.0978,38926.0
2021-11-15 12:35:00,93.2,93.31,93.17,93.29,44238.0,77.0895,77.1805,77.0647,77.1639,44238.0
2021-11-15 12:40:00,93.29,93.39,93.2,93.33,36081.0,77.1639,77.2466,77.0895,77.197,36081.0
2021-11-15 12:45:00,93.35,93.56,93.33,93.39,62447.0,77.2136,77.3873,77.197,77.2466,62447.0
2021-11-15 12:50:00,93.39,93.5,93.34,93.5,74959.0,77.2466,77.3376,77.2053,77.3376,74959.0
2021-11-15 12:55:00,93.51,93.64,93.51,93.56,47623.0,77.3459,77.4534,77.3459,77.3873,47623.0
2021-11-15 13:00:00,93.55,93.56,93.45,93.55,50646.0,77.379,77.3873,77.2963,77.379,50646.0
2021-11-15 13:05:00,93.53,93.6,93.49,93.54,101253.0,77.3624,77.4203,77.3294,77.3707,101253.0
2021-11-15 13:10:00,93.55,93.67,93.53,93.56,33173.0,77.379,77.4782,77.3624,77.3873,33173.0
2021-11-15 13:15:00,93.55,93.7,93.53,93.64,89676.0,77.379,77.5031,77.3624,77.4534,89676.0
2021-11-15 13:20:00,93.63,93.85,93.55,93.85,102541.0,77.4452,77.6271,77.379,77.6271,102541.0
2021-11-15 13:25:00,93.84,94.0,93.78,93.81,105542.0,77.6189,77.7512,77.5692,77.594,105542.0
2021-11-15 13:30:00,93.79,94.08,93.77,93.93,97035.0,77.5775,77.8174,77.561,77.6933,97035.0
2021-11-15 13:35:00,93.93,94.13,93.81,94.09,94901.0,77.6933,77.8587,77.594,77.8256,94901.0
2021-11-15 13:40:00,94.09,94.11,93.78,93.79,165172.0,77.8256,77.8422,77.5692,77.5775,165172.0
2021-11-15 13:45:00,93.79,93.86,93.72,93.74,60221.0,77.5775,77.6354,77.5196,77.5361,60221.0
2021-11-15 13:50:00,93.75,93.77,93.58,93.68,68464.0,77.5444,77.561,77.4038,77.4865,68464.0
2021-11-15 13:55:00,93.69,93.97,93.63,93.9,79113.0,77.4948,77.7264,77.4452,77.6685,79113.0
2021-11-15 14:00:00,93.91,93.98,93.77,93.83,30544.0,77.6768,77.7347,77.561,77.6106,30544.0
2021-11-15 14:05:00,93.84,93.99,93.74,93.98,41900.0,77.6189,77.7429,77.5361,77.7347,41900.0
2021-11-15 14:10:00,93.98,94.1,93.83,94.01,59436.0,77.7347,77.8339,77.6106,77.7595,59436.0
2021-11-15 14:15:00,94.03,94.08,93.78,93.82,158519.0,77.776,77.8174,77.5692,77.6023,158519.0
2021-11-15 14:20:00,93.81,93.82,93.64,93.66,48974.0,77.594,77.6023,77.4534,77.47,48974.0
2021-11-15 14:25:00,93.65,93.66,93.5,93.55,31372.0,77.4617,77.47,77.3376,77.379,31372.0
2021-11-15 14:30:00,93.54,93.68,93.42,93.64,61339.0,77.3707,77.4865,77.2715,77.4534,61339.0
2021-11-15 14:35:00,93.64,93.67,93.56,93.64,30613.0,77.4534,77.4782,77.3873,77.4534,30613.0
2021-11-15 14:40:00,93.65,93.9,93.59,93.89,49435.0,77.4617,77.6685,77.4121,77.6602,49435.0
2021-11-15 14:45:00,93.9,93.93,93.66,93.79,57235.0,77.6685,77.6933,77.47,77.5775,57235.0
2021-11-15 14:50:00,93.78,93.8,93.55,93.61,26422.0,77.5692,77.5858,77.379,77.4286,26422.0
2021-11-15 14:55:00,93.62,93.89,93.62,93.88,38858.0,77.4369,77.6602,77.4369,77.6519,38858.0
2021-11-15 15:00:00,93.86,93.86,93.67,93.68,27655.0,77.6354,77.6354,77.4782,77.4865,27655.0
2021-11-15 15:05:00,93.62,93.83,93.6,93.7,30887.0,77.4369,77.6106,77.4203,77.5031,30887.0
2021-11-15 15:10:00,93.69,93.78,93.62,93.65,26840.0,77.4948,77.5692,77.4369,77.4617,26840.0
2021-11-15 15:15:00,93.65,93.65,93.52,93.62,30240.0,77.4617,77.4617,77.3542,77.4369,30240.0
2021-11-15 15:20:00,93.62,93.69,93.54,93.54,26481.0,77.4369,77.4948,77.3707,77.3707,26481.0
2021-11-15 15:25:00,93.54,93.64,93.48,93.5,48567.0,77.3707,77.4534,77.3211,77.3376,48567.0
2021-11-15 15:30:00,93.51,93.53,93.37,93.37,34437.0,77.3459,77.3624,77.2301,77.2301,34437.0
2021-11-15 15:35:00,93.38,93.51,93.27,93.41,44915.0,77.2384,77.3459,77.1474,77.2632,44915.0
2021-11-15 15:40:00,93.41,93.6,93.36,93.56,41967.0,77.2632,77.4203,77.2218,77.3873,41967.0
2021-11-15 15:45:00,93.54,93.58,93.27,93.31,98136.0,77.3707,77.4038,77.1474,77.1805,98136.0
2021-11-15 15:50:00,93.31,93.42,93.19,93.2,86348.0,77.1805,77.2715,77.0812,77.0895,86348.0
2021-11-15 15:55:00,93.2,93.28,93.16,93.2,311610.0,77.0895,77.1557,77.0564,77.0895,311610.0
2021-11-16 09:30:00,93.61,93.61,92.9,93.08,64891.0,77.4286,77.4286,76.8413,76.9902,64891.0
2021-11-16 09:35:00,93.09,93.5,93.03,93.05,61343.0,76.9985,77.3376,76.9489,76.9654,61343.0
2021-11-16 09:40:00,93.04,93.29,92.96,93.1,13262.0,76.9571,77.1639,76.891,77.0068,13262.0
2021-11-16 09:45:00,93.08,93.8,93.03,93.52,51427.0,76.9902,77.5858,76.9489,77.3542,51427.0
2021-11-16 09:50:00,93.52,93.55,93.0,93.18,32674.0,77.3542,77.379,76.9241,77.0729,32674.0
2021-11-16 09:55:00,93.15,93.56,93.15,93.3,27463.0,77.0481,77.3873,77.0481,77.1722,27463.0
2021-11-16 10:00:00,93.3,93.35,92.95,92.95,14032.0,77.1722,77.2136,76.8827,76.8827,14032.0
2021-11-16 10:05:00,92.96,93.01,92.62,92.65,15074.0,76.891,76.9323,76.6097,76.6346,15074.0
2021-11-16 10:10:00,92.68,92.75,92.45,92.53,18844.0,76.6594,76.7173,76.4691,76.5353,18844.0
2021-11-16 10:15:00,92.47,92.48,92.18,92.4,12389.0,76.4857,76.4939,76.2458,76.4278,12389.0
2021-11-16 10:20:00,92.44,92.5,92.29,92.32,14525.0,76.4609,76.5105,76.3368,76.3616,14525.0
2021-11-16 10:25:00,92.32,92.52,92.23,92.29,16029.0,76.3616,76.527,76.2872,76.3368,16029.0
2021-11-16 10:30:00,92.29,92.54,92.29,92.51,21650.0,76.3368,76.5436,76.3368,76.5188,21650.0
2021-11-16 10:35:00,92.48,92.69,92.27,92.32,22109.0,76.4939,76.6676,76.3202,76.3616,22109.0
2021-11-16 10:40:00,92.31,92.4,92.1,92.23,68093.0,76.3533,76.4278,76.1796,76.2872,68093.0
2021-11-16 10:45:00,92.26,92.37,92.16,92.18,26924.0,76.312,76.403,76.2293,76.2458,26924.0
2021-11-16 10:50:00,92.18,92.38,92.14,92.34,12826.0,76.2458,76.4112,76.2127,76.3781,12826.0
2021-11-16 10:55:00,92.35,92.55,92.27,92.47,50121.0,76.3864,76.5518,76.3202,76.4857,50121.0
2021-11-16 11:00:00,92.5,92.54,92.28,92.37,14279.0,76.5105,76.5436,76.3285,76.403,14279.0
2021-11-16 11:05:00,92.38,92.39,92.3,92.37,20127.0,76.4112,76.4195,76.3451,76.403,20127.0
2021-11-16 11:10:00,92.38,92.45,92.23,92.35,11735.0,76.4112,76.4691,76.2872,76.3864,11735.0
2021-11-16 11:15:00,92.35,92.52,92.35,92.4,19542.0,76.3864,76.527,76.3864,76.4278,19542.0
2021-11-16 11:20:00,92.4,92.54,92.37,92.51,12080.0,76.4278,76.5436,76.403,76.5188,12080.0
2021-11-16 11:25:00,92.52,92.6,92.4,92.4,21630.0,76.527,76.5932,76.4278,76.4278,21630.0
2021-11-16 11:30:00,92.44,92.67,92.43,92.62,26962.0,76.4609,76.6511,76.4526,76.6097,26962.0
2021-11-16 11:35:00,92.63,92.73,92.59,92.7,11250.0,76.618,76.7007,76.5849,76.6759,11250.0
2021-11-16 11:40:00,92.68,92.78,92.63,92.74,12560.0,76.6594,76.7421,76.618,76.709,12560.0
2021-11-16 11:45:00,92.75,92.79,92.68,92.72,27171.0,76.7173,76.7504,76.6594,76.6925,27171.0
2021-11-16 11:50:00,92.7,92.85,92.6,92.83,85645.0,76.6759,76.8,76.5932,76.7834,85645.0
2021-11-16 11:55:00,92.84,92.87,92.75,92.84,45763.0,76.7917,76.8165,76.7173,76.7917,45763.0
2021-11-16 12:00:00,92.84,93.04,92.76,92.9,124433.0,76.7917,76.9571,76.7255,76.8413,124433.0
2021-11-16 12:05:00,92.9,92.96,92.82,92.88,91236.0,76.8413,76.891,76.7752,76.8248,91236.0
2021-11-16 12:10:00,92.89,93.17,92.89,92.95,49246.0,76.8331,77.0647,76.8331,76.8827,49246.0
2021-11-16 12:15:00,92.94,93.04,92.8,92.81,62233.0,76.8744,76.9571,76.7586,76.7669,62233.0
2021-11-16 12:20:00,92.79,92.87,92.65,92.71,58333.0,76.7504,76.8165,76.6346,76.6842,58333.0
2021-11-16 12:25:00,92.72,92.95,92.71,92.86,49281.0,76.6925,76.8827,76.6842,76.8083,49281.0
2021-11-16 12:30:00,92.85,93.02,92.82,92.87,81958.0,76.8,76.9406,76.7752,76.8165,81958.0
2021-11-16 12:35:00,92.87,93.2,92.87,93.05,30538.0,76.8165,77.0895,76.8165,76.9654,30538.0
2021-11-16 12:40:00,93.03,93.05,92.94,93.0,13653.0,76.9489,76.9654,76.8744,76.9241,13653.0
2021-11-16 12:45:00,93.01,93.05,92.98,93.01,16103.0,76.9323,76.9654,76.9075,76.9323,16103.0
2021-11-16 12:50:00,93.02,93.37,93.02,93.37,8914.0,76.9406,77.2301,76.9406,77.2301,8914.0
2021-11-16 12:55:00,93.38,93.39,93.3,93.39,11577.0,77.2384,77.2466,77.1722,77.2466,11577.0
2021-11-16 13:00:00,93.39,93.54,93.37,93.53,11090.0,77.2466,77.3707,77.2301,77.3624,11090.0
2021-11-16 13:05:00,93.54,93.54,93.31,93.45,31925.0,77.3707,77.3707,77.1805,77.2963,31925.0
2021-11-16 13:10:00,93.44,93.44,93.29,93.35,9078.0,77.288,77.288,77.1639,77.2136,9078.0
2021-11-16 13:15:00,93.34,93.35,93.22,93.3,14170.0,77.2053,77.2136,77.106,77.1722,14170.0
2021-11-16 13:20:00,93.31,93.33,93.27,93.28,8350.0,77.1805,77.197,77.1474,77.1557,8350.0
2021-11-16 13:25:00,93.26,93.27,93.12,93.23,12224.0,77.1391,77.1474,77.0233,77.1143,12224.0
2021-11-16 13:30:00,93.25,93.37,93.2,93.24,16994.0,77.1308,77.2301,77.0895,77.1226,16994.0
2021-11-16 13:35:00,93.22,93.24,93.06,93.18,29101.0,77.106,77.1226,76.9737,77.0729,29101.0
2021-11-16 13:40:00,93.17,93.25,93.11,93.19,40210.0,77.0647,77.1308,77.015,77.0812,40210.0
2021-11-16 13:45:00,93.19,93.26,93.16,93.24,35962.0,77.0812,77.1391,77.0564,77.1226,35962.0
2021-11-16 13:50:00,93.24,93.34,93.2,93.25,18029.0,77.1226,77.2053,77.0895,77.1308,18029.0
2021-11-16 13:55:00,93.26,93.27,93.0,93.0,32527.0,77.1391,77.1474,76.9241,76.9241,32527.0
2021-11-16 14:00:00,93.0,93.13,92.97,92.97,78271.0,76.9241,77.0316,76.8992,76.8992,78271.0
2021-11-16 14:05:00,92.94,93.04,92.87,93.04,19267.0,76.8744,76.9571,76.8165,76.9571,19267.0
2021-11-16 14:10:00,93.05,93.08,93.01,93.04,12976.0,76.9654,76.9902,76.9323,76.9571,12976.0
2021-11-16 14:15:00,93.03,93.04,92.96,92.99,26518.0,76.9489,76.9571,76.891,76.9158,26518.0
2021-11-16 14:20:00,92.98,93.09,92.94,93.06,28624.0,76.9075,76.9985,76.8744,76.9737,28624.0
2021-11-16 14:25:00,93.06,93.1,92.94,93.04,31927.0,76.9737,77.0068,76.8744,76.9571,31927.0
2021-11-16 14:30:00,93.03,93.07,92.96,93.02,25271.0,76.9489,76.982,76.891,76.9406,25271.0
2021-11-16 14:35:00,93.0,93.0,92.9,92.95,27318.0,76.9241,76.9241,76.8413,76.8827,27318.0
2021-11-16 14:40:00,92.95,92.96,92.82,92.84,85568.0,76.8827,76.891,76.7752,76.7917,85568.0
2021-11-16 14:45:00,92.83,92.9,92.74,92.76,37640.0,76.7834,76.8413,76.709,76.7255,37640.0
2021-11-16 14:50:00,92.76,92.76,92.59,92.72,41778.0,76.7255,76.7255,76.5849,76.6925,41778.0
2021-11-16 14:55:00,92.72,92.79,92.66,92.76,75454.0,76.6925,76.7504,76.6428,76.7255,75454.0
2021-11-16 15:00:00,92.76,92.88,92.72,92.72,97601.0,76.7255,76.8248,76.6925,76.6925,97601.0
2021-11-16 15:05:00,92.69,92.8,92.68,92.75,28255.0,76.6676,76.7586,76.6594,76.7173,28255.0
2021-11-16 15:10:00,92.76,92.76,92.6,92.72,35764.0,76.7255,76.7255,76.5932,76.6925,35764.0
2021-11-16 15:15:00,92.74,92.81,92.59,92.59,57199.0,76.709,76.7669,76.5849,76.5849,57199.0
2021-11-16 15:20:00,92.59,92.67,92.52,92.54,25642.0,76.5849,76.6511,76.527,76.5436,25642.0
2021-11-16 15:25:00,92.55,92.6,92.35,92.37,31402.0,76.5518,76.5932,76.3864,76.403,31402.0
2021-11-16 15:30:00,92.37,92.43,92.32,92.32,39227.0,76.403,76.4526,76.3616,76.3616,39227.0
2021-11-16 15:35:00,92.33,92.36,92.13,92.13,38945.0,76.3699,76.3947,76.2044,76.2044,38945.0
2021-11-16 15:40:00,92.14,92.14,91.99,92.01,47956.0,76.2127,76.2127,76.0886,76.1052,47956.0
2021-11-16 15:45:00,92.0,92.06,91.91,91.97,58702.0,76.0969,76.1465,76.0225,76.0721,58702.0
2021-11-16 15:50:00,91.99,92.03,91.9,92.0,70218.0,76.0886,76.1217,76.0142,76.0969,70218.0
2021-11-16 15:55:00,92.0,92.03,91.84,91.85,228582.0,76.0969,76.1217,75.9646,75.9728,228582.0
2021-11-17 09:30:00,90.71,90.95,90.31,90.58,202033.0,75.0299,75.2284,74.6991,74.9224,202033.0
2021-11-17 09:35:00,90.58,90.79,90.55,90.79,23531.0,74.9224,75.0961,74.8976,75.0961,23531.0
2021-11-17 09:40:00,90.8,91.14,90.66,91.11,79536.0,75.1044,75.3856,74.9886,75.3608,79536.0
2021-11-17 09:45:00,91.11,91.69,91.05,91.6,31618.0,75.3608,75.8405,75.3111,75.7661,31618.0
2021-11-17 09:50:00,91.59,91.61,91.16,91.2,37017.0,75.7578,75.7743,75.4021,75.4352,37017.0
2021-11-17 09:55:00,91.26,91.35,91.05,91.07,25742.0,75.4848,75.5593,75.3111,75.3277,25742.0
2021-11-17 10:00:00,91.04,91.71,90.98,91.69,56011.0,75.3029,75.857,75.2532,75.8405,56011.0
2021-11-17 10:05:00,91.66,91.66,91.14,91.44,34556.0,75.8157,75.8157,75.3856,75.6337,34556.0
2021-11-17 10:10:00,91.46,91.59,91.2,91.55,44031.0,75.6503,75.7578,75.4352,75.7247,44031.0
2021-11-17 10:15:00,91.55,91.6,91.35,91.44,44980.0,75.7247,75.7661,75.5593,75.6337,44980.0
2021-11-17 10:20:00,91.43,91.57,91.15,91.57,21398.0,75.6255,75.7412,75.3939,75.7412,21398.0
2021-11-17 10:25:00,91.57,91.89,91.56,91.67,42126.0,75.7412,76.0059,75.733,75.824,42126.0
2021-11-17 10:30:00,91.71,92.48,91.69,92.48,75188.0,75.857,76.4939,75.8405,76.4939,75188.0
2021-11-17 10:35:00,92.44,92.47,92.07,92.3,21228.0,76.4609,76.4857,76.1548,76.3451,21228.0
2021-11-17 10:40:00,92.25,92.27,91.99,92.07,29280.0,76.3037,76.3202,76.0886,76.1548,29280.0
2021-11-17 10:45:00,92.04,92.29,92.01,92.06,16867.0,76.13,76.3368,76.1052,76.1465,16867.0
2021-11-17 10:50:00,92.06,92.07,91.77,91.81,23406.0,76.1465,76.1548,75.9067,75.9398,23406.0
2021-11-17 10:55:00,91.81,92.18,91.81,91.85,82760.0,75.9398,76.2458,75.9398,75.9728,82760.0
2021-11-17 11:00:00,91.88,91.94,91.74,91.79,13752.0,75.9977,76.0473,75.8819,75.9232,13752.0
2021-11-17 11:05:00,91.77,91.79,91.57,91.58,12858.0,75.9067,75.9232,75.7412,75.7495,12858.0
2021-11-17 11:10:00,91.59,91.89,91.59,91.76,10538.0,75.7578,76.0059,75.7578,75.8984,10538.0
2021-11-17 11:15:00,91.74,91.74,91.6,91.63,21402.0,75.8819,75.8819,75.7661,75.7909,21402.0
2021-11-17 11:20:00,91.64,91.66,91.25,91.41,19625.0,75.7991,75.8157,75.4766,75.6089,19625.0
2021-11-17 11:25:00,91.4,91.54,91.34,91.49,9111.0,75.6006,75.7164,75.551,75.6751,9111.0
2021-11-17 11:30:00,91.49,91.71,91.48,91.71,10973.0,75.6751,75.857,75.6668,75.857,10973.0
2021-11-17 11:35:00,91.74,91.93,91.73,91.86,26604.0,75.8819,76.039,75.8736,75.9811,26604.0
2021-11-17 11:40:00,91.83,91.87,91.6,91.6,18424.0,75.9563,75.9894,75.7661,75.7661,18424.0
2021-11-17 11:45:00,91.57,91.77,91.56,91.66,9924.0,75.7412,75.9067,75.733,75.8157,9924.0
2021-11-17 11:50:00,91.67,91.73,91.52,91.52,7634.0,75.824,75.8736,75.6999,75.6999,7634.0
2021-11-17 11:55:00,91.51,91.77,91.5,91.75,5590.0,75.6916,75.9067,75.6833,75.8901,5590.0
2021-11-17 12:00:00,91.76,91.89,91.73,91.81,23798.0,75.8984,76.0059,75.8736,75.9398,23798.0
2021-11-17 12:05:00,91.79,91.8,91.55,91.6,12354.0,75.9232,75.9315,75.7247,75.7661,12354.0
2021-11-17 12:10:00,91.59,91.68,91.55,91.64,14810.0,75.7578,75.8322,75.7247,75.7991,14810.0
2021-11-17 12:15:00,91.64,91.64,91.5,91.5,11500.0,75.7991,75.7991,75.6833,75.6833,11500.0
2021-11-17 12:20:00,91.5,91.6,91.44,91.5,17837.0,75.6833,75.7661,75.6337,75.6833,17837.0
2021-11-17 12:25:00,91.51,91.52,91.29,91.3,16135.0,75.6916,75.6999,75.5097,75.5179,16135.0
2021-11-17 12:30:00,91.28,91.3,91.04,91.18,11511.0,75.5014,75.5179,75.3029,75.4187,11511.0
2021-11-17 12:35:00,91.18,91.27,91.12,91.14,21538.0,75.4187,75.4931,75.369,75.3856,21538.0
2021-11-17 12:40:00,91.14,91.14,90.99,91.06,25995.0,75.3856,75.3856,75.2615,75.3194,25995.0
2021-11-17 12:45:00,91.05,91.13,90.95,91.07,29553.0,75.3111,75.3773,75.2284,75.3277,29553.0
2021-11-17 12:50:00,91.08,91.37,91.06,91.27,11255.0,75.336,75.5758,75.3194,75.4931,11255.0
2021-11-17 12:55:00,91.2,91.51,91.19,91.4,33322.0,75.4352,75.6916,75.4269,75.6006,33322.0
2021-11-17 13:00:00,91.4,91.5,91.29,91.29,21979.0,75.6006,75.6833,75.5097,75.5097,21979.0
2021-11-17 13:05:00,91.28,91.48,91.25,91.37,10476.0,75.5014,75.6668,75.4766,75.5758,10476.0
2021-11-17 13:10:00,91.35,91.38,91.23,91.25,12739.0,75.5593,75.5841,75.46,75.4766,12739.0
2021-11-17 13:15:00,91.24,91.26,91.14,91.21,9109.0,75.4683,75.4848,75.3856,75.4435,9109.0
2021-11-17 13:20:00,91.26,91.41,91.25,91.38,15280.0,75.4848,75.6089,75.4766,75.5841,15280.0
2021-11-17 13:25:00,91.37,91.41,91.21,91.38,26919.0,75.5758,75.6089,75.4435,75.5841,26919.0
2021-11-17 13:30:00,91.41,91.41,91.29,91.35,8261.0,75.6089,75.6089,75.5097,75.5593,8261.0
2021-11-17 13:35:00,91.36,91.37,90.91,91.0,29858.0,75.5676,75.5758,75.1953,75.2698,29858.0
2021-11-17 13:40:00,91.0,91.01,90.84,90.89,24552.0,75.2698,75.2781,75.1374,75.1788,24552.0
2021-11-17 13:45:00,90.89,90.93,90.78,90.79,20078.0,75.1788,75.2119,75.0878,75.0961,20078.0
2021-11-17 13:50:00,90.81,90.86,90.61,90.69,47618.0,75.1126,75.154,74.9472,75.0134,47618.0
2021-11-17 13:55:00,90.69,90.94,90.69,90.8,95362.0,75.0134,75.2202,75.0134,75.1044,95362.0
2021-11-17 14:00:00,90.81,90.83,90.65,90.7,72480.0,75.1126,75.1292,74.9803,75.0216,72480.0
2021-11-17 14:05:00,90.68,90.68,90.54,90.65,14698.0,75.0051,75.0051,74.8893,74.9803,14698.0
2021-11-17 14:10:00,90.65,90.67,90.45,90.48,45102.0,74.9803,74.9968,74.8149,74.8397,45102.0
2021-11-17 14:15:00,90.5,90.5,90.23,90.26,21346.0,74.8562,74.8562,74.6329,74.6577,21346.0
2021-11-17 14:20:00,90.24,90.25,90.07,90.18,29874.0,74.6412,74.6494,74.5005,74.5915,29874.0
2021-11-17 14:25:00,90.17,90.25,90.09,90.19,90137.0,74.5833,74.6494,74.5171,74.5998,90137.0
2021-11-17 14:30:00,90.19,90.24,90.01,90.09,66084.0,74.5998,74.6412,74.4509,74.5171,66084.0
2021-11-17 14:35:00,90.07,90.15,90.02,90.04,129407.0,74.5005,74.5667,74.4592,74.4757,129407.0
2021-11-17 14:40:00,90.05,90.08,89.93,90.02,102918.0,74.484,74.5088,74.3847,74.4592,102918.0
2021-11-17 14:45:00,90.04,90.4,90.0,90.25,91531.0,74.4757,74.7735,74.4426,74.6494,91531.0
2021-11-17 14:50:00,90.27,90.34,90.06,90.17,48389.0,74.666,74.7239,74.4923,74.5833,48389.0
2021-11-17 14:55:00,90.17,90.36,90.12,90.33,28618.0,74.5833,74.7404,74.5419,74.7156,28618.0
2021-11-17 15:00:00,90.36,90.41,90.11,90.11,19673.0,74.7404,74.7818,74.5336,74.5336,19673.0
2021-11-17 15:05:00,90.12,90.36,90.01,90.36,74331.0,74.5419,74.7404,74.4509,74.7404,74331.0
2021-11-17 15:10:00,90.38,90.38,90.12,90.32,46933.0,74.757,74.757,74.5419,74.7073,46933.0
2021-11-17 15:15:00,90.34,90.36,90.02,90.04,70076.0,74.7239,74.7404,74.4592,74.4757,70076.0
2021-11-17 15:20:00,90.05,90.08,89.91,89.96,74317.0,74.484,74.5088,74.3682,74.4096,74317.0
2021-11-17 15:25:00,89.96,90.0,89.77,89.79,124223.0,74.4096,74.4426,74.2524,74.2689,124223.0
2021-11-17 15:30:00,89.79,89.83,89.64,89.7,87374.0,74.2689,74.302,74.1449,74.1945,87374.0
2021-11-17 15:35:00,89.71,89.79,89.62,89.63,69974.0,74.2028,74.2689,74.1283,74.1366,69974.0
2021-11-17 15:40:00,89.62,89.66,89.49,89.53,66946.0,74.1283,74.1614,74.0208,74.0539,66946.0
2021-11-17 15:45:00,89.53,89.54,89.21,89.31,145166.0,74.0539,74.0622,73.7892,73.8719,145166.0
2021-11-17 15:50:00,89.3,89.77,89.27,89.71,158618.0,73.8636,74.2524,73.8388,74.2028,158618.0
2021-11-17 15:55:00,89.71,90.11,89.7,90.1,266403.0,74.2028,74.5336,74.1945,74.5254,266403.0
2021-11-18 09:30:00,89.92,90.29,89.61,90.23,107842.0,74.3765,74.6825,74.1201,74.6329,107842.0
2021-11-18 09:35:00,90.21,91.0,89.98,90.92,39800.0,74.6163,75.2698,74.4261,75.2036,39800.0
2021-11-18 09:40:00,90.91,90.97,90.43,90.43,28947.0,75.1953,75.245,74.7983,74.7983,28947.0
2021-11-18 09:45:00,90.38,90.48,89.8,89.8,18256.0,74.757,74.8397,74.2772,74.2772,18256.0
2021-11-18 09:50:00,89.77,89.95,89.54,89.75,23840.0,74.2524,74.4013,74.0622,74.2359,23840.0
2021-11-18 09:55:00,89.77,89.88,89.54,89.54,81026.0,74.2524,74.3434,74.0622,74.0622,81026.0
2021-11-18 10:00:00,89.55,90.32,89.52,89.95,22733.0,74.0704,74.7073,74.0456,74.4013,22733.0
2021-11-18 10:05:00,89.92,89.94,89.17,89.19,20421.0,74.3765,74.393,73.7561,73.7727,20421.0
2021-11-18 10:10:00,89.13,89.16,88.74,88.88,28787.0,73.723,73.7478,73.4004,73.5162,28787.0
2021-11-18 10:15:00,88.87,89.16,88.81,88.86,23383.0,73.508,73.7478,73.4583,73.4997,23383.0
2021-11-18 10:20:00,88.82,88.96,88.63,88.79,30759.0,73.4666,73.5824,73.3095,73.4418,30759.0
2021-11-18 10:25:00,88.79,88.8,88.57,88.77,44612.0,73.4418,73.4501,73.2598,73.4253,44612.0
2021-11-18 10:30:00,88.76,89.29,88.75,89.26,41316.0,73.417,73.8554,73.4087,73.8306,41316.0
2021-11-18 10:35:00,89.28,89.68,89.27,89.44,48888.0,73.8471,74.178,73.8388,73.9794,48888.0
2021-11-18 10:40:00,89.44,89.74,89.31,89.31,53093.0,73.9794,74.2276,73.8719,73.8719,53093.0
2021-11-18 10:45:00,89.36,89.68,89.32,89.66,25896.0,73.9133,74.178,73.8802,74.1614,25896.0
2021-11-18 10:50:00,89.64,89.78,89.57,89.57,21897.0,74.1449,74.2607,74.087,74.087,21897.0
2021-11-18 10:55:00,89.59,89.72,89.37,89.45,46448.0,74.1035,74.211,73.9215,73.9877,46448.0
2021-11-18 11:00:00,89.47,89.88,89.46,89.6,57544.0,74.0043,74.3434,73.996,74.1118,57544.0
2021-11-18 11:05:00,89.59,90.13,89.58,90.0,172081.0,74.1035,74.5502,74.0952,74.4426,172081.0
2021-11-18 11:10:00,90.03,90.17,89.94,89.98,69327.0,74.4675,74.5833,74.393,74.4261,69327.0
2021-11-18 11:15:00,89.99,90.19,89.99,90.16,47358.0,74.4344,74.5998,74.4344,74.575,47358.0
2021-11-18 11:20:00,90.17,90.27,90.04,90.25,49735.0,74.5833,74.666,74.4757,74.6494,49735.0
2021-11-18 11:25:00,90.22,90.42,90.13,90.2,22697.0,74.6246,74.79,74.5502,74.6081,22697.0
2021-11-18 11:30:00,90.18,90.41,90.1,90.32,45742.0,74.5915,74.7818,74.5254,74.7073,45742.0
2021-11-18 11:35:00,90.33,90.41,90.27,90.31,22608.0,74.7156,74.7818,74.666,74.6991,22608.0
2021-11-18 11:40:00,90.32,90.37,90.25,90.25,26087.0,74.7073,74.7487,74.6494,74.6494,26087.0
2021-11-18 11:45:00,90.24,90.31,90.06,90.09,23087.0,74.6412,74.6991,74.4923,74.5171,23087.0
2021-11-18 11:50:00,90.1,90.3,90.06,90.27,17438.0,74.5254,74.6908,74.4923,74.666,17438.0
2021-11-18 11:55:00,90.25,90.51,90.25,90.41,18391.0,74.6494,74.8645,74.6494,74.7818,18391.0
2021-11-18 12:00:00,90.39,90.59,90.31,90.56,62728.0,74.7652,74.9307,74.6991,74.9058,62728.0
2021-11-18 12:05:00,90.59,90.83,90.58,90.78,54503.0,74.9307,75.1292,74.9224,75.0878,54503.0
2021-11-18 12:10:00,90.78,90.82,90.59,90.6,21551.0,75.0878,75.1209,74.9307,74.9389,21551.0
2021-11-18 12:15:00,90.61,90.86,90.59,90.72,20389.0,74.9472,75.154,74.9307,75.0382,20389.0
2021-11-18 12:20:00,90.74,91.0,90.74,90.84,25769.0,75.0547,75.2698,75.0547,75.1374,25769.0
2021-11-18 12:25:00,90.84,90.9,90.79,90.84,15685.0,75.1374,75.1871,75.0961,75.1374,15685.0
2021-11-18 12:30:00,90.83,90.99,90.81,90.87,18671.0,75.1292,75.2615,75.1126,75.1623,18671.0
2021-11-18 12:35:00,90.83,90.84,90.61,90.78,16589.0,75.1292,75.1374,74.9472,75.0878,16589.0
2021-11-18 12:40:00,90.78,90.78,90.66,90.67,12556.0,75.0878,75.0878,74.9886,74.9968,12556.0
2021-11-18 12:45:00,90.7,90.71,90.54,90.54,24284.0,75.0216,75.0299,74.8893,74.8893,24284.0
2021-11-18 12:50:00,90.55,90.58,90.39,90.42,15382.0,74.8976,74.9224,74.7652,74.79,15382.0
2021-11-18 12:55:00,90.4,90.4,90.22,90.25,19545.0,74.7735,74.7735,74.6246,74.6494,19545.0
2021-11-18 13:00:00,90.25,90.43,90.23,90.43,61223.0,74.6494,74.7983,74.6329,74.7983,61223.0
2021-11-18 13:05:00,90.42,90.51,90.19,90.19,42117.0,74.79,74.8645,74.5998,74.5998,42117.0
2021-11-18 13:10:00,90.19,90.27,90.14,90.15,23036.0,74.5998,74.666,74.5584,74.5667,23036.0
2021-11-18 13:15:00,90.16,90.19,89.91,89.95,19083.0,74.575,74.5998,74.3682,74.4013,19083.0
2021-11-18 13:20:00,89.97,90.01,89.92,89.94,18033.0,74.4178,74.4509,74.3765,74.393,18033.0
2021-11-18 13:25:00,89.96,90.25,89.96,90.25,60662.0,74.4096,74.6494,74.4096,74.6494,60662.0
2021-11-18 13:30:00,90.26,90.34,90.2,90.28,44390.0,74.6577,74.7239,74.6081,74.6742,44390.0
2021-11-18 13:35:00,90.28,90.28,90.15,90.16,21574.0,74.6742,74.6742,74.5667,74.575,21574.0
2021-11-18 13:40:00,90.18,90.37,90.18,90.23,27178.0,74.5915,74.7487,74.5915,74.6329,27178.0
2021-11-18 13:45:00,90.25,90.3,90.2,90.21,27465.0,74.6494,74.6908,74.6081,74.6163,27465.0
2021-11-18 13:50:00,90.21,90.23,90.08,90.14,29270.0,74.6163,74.6329,74.5088,74.5584,29270.0
2021-11-18 13:55:00,90.14,90.2,90.1,90.2,23812.0,74.5584,74.6081,74.5254,74.6081,23812.0
2021-11-18 14:00:00,90.18,90.2,90.07,90.1,47326.0,74.5915,74.6081,74.5005,74.5254,47326.0
2021-11-18 14:05:00,90.11,90.11,89.93,89.93,14620.0,74.5336,74.5336,74.3847,74.3847,14620.0
2021-11-18 14:10:00,89.92,89.99,89.78,89.82,39196.0,74.3765,74.4344,74.2607,74.2938,39196.0
2021-11-18 14:15:00,89.83,89.94,89.69,89.69,11825.0,74.302,74.393,74.1862,74.1862,11825.0
2021-11-18 14:20:00,89.69,89.75,89.6,89.75,17319.0,74.1862,74.2359,74.1118,74.2359,17319.0
2021-11-18 14:25:00,89.78,89.79,89.63,89.63,10402.0,74.2607,74.2689,74.1366,74.1366,10402.0
2021-11-18 14:30:00,89.64,89.93,89.61,89.89,23818.0,74.1449,74.3847,74.1201,74.3517,23818.0
2021-11-18 14:35:00,89.9,90.07,89.89,89.95,59296.0,74.3599,74.5005,74.3517,74.4013,59296.0
2021-11-18 14:40:00,89.91,90.05,89.85,90.01,22682.0,74.3682,74.484,74.3186,74.4509,22682.0
2021-11-18 14:45:00,90.01,90.11,89.99,90.03,25299.0,74.4509,74.5336,74.4344,74.4675,25299.0
2021-11-18 14:50:00,90.02,90.08,89.99,89.99,13299.0,74.4592,74.5088,74.4344,74.4344,13299.0
2021-11-18 14:55:00,89.99,90.09,89.96,90.07,14526.0,74.4344,74.5171,74.4096,74.5005,14526.0
2021-11-18 15:00:00,90.06,90.16,89.99,90.01,18693.0,74.4923,74.575,74.4344,74.4509,18693.0
2021-11-18 15:05:00,90.01,90.09,89.95,90.0,17268.0,74.4509,74.5171,74.4013,74.4426,17268.0
2021-11-18 15:10:00,90.02,90.03,89.93,89.93,14996.0,74.4592,74.4675,74.3847,74.3847,14996.0
2021-11-18 15:15:00,89.94,89.98,89.85,89.88,23283.0,74.393,74.4261,74.3186,74.3434,23283.0
2021-11-18 15:20:00,89.88,89.95,89.84,89.94,50242.0,74.3434,74.4013,74.3103,74.393,50242.0
2021-11-18 15:25:00,89.95,90.05,89.9,90.01,31220.0,74.4013,74.484,74.3599,74.4509,31220.0
2021-11-18 15:30:00,90.01,90.02,89.8,89.8,29229.0,74.4509,74.4592,74.2772,74.2772,29229.0
2021-11-18 15:35:00,89.8,89.87,89.7,89.72,25675.0,74.2772,74.3351,74.1945,74.211,25675.0
2021-11-18 15:40:00,89.71,89.76,89.65,89.69,34293.0,74.2028,74.2441,74.1531,74.1862,34293.0
2021-11-18 15:45:00,89.69,89.78,89.67,89.73,28670.0,74.1862,74.2607,74.1697,74.2193,28670.0
2021-11-18 15:50:00,89.75,89.91,89.6,89.62,72291.0,74.2359,74.3682,74.1118,74.1283,72291.0
2021-11-18 15:55:00,89.62,89.67,89.5,89.56,385047.0,74.1283,74.1697,74.0291,74.0787,385047.0
2021-11-19 09:30:00,87.94,88.0,86.93,87.54,248142.0,72.7387,72.7884,71.9033,72.4079,248142.0
2021-11-19 09:35:00,87.6,87.82,86.7,86.71,92075.0,72.4575,72.6395,71.7131,71.7213,92075.0
2021-11-19 09:40:00,86.78,86.94,86.19,86.53,108112.0,71.7792,71.9116,71.2912,71.5725,108112.0
2021-11-19 09:45:00,86.46,86.71,86.04,86.69,93695.0,71.5146,71.7213,71.1672,71.7048,93695.0
2021-11-19 09:50:00,86.72,86.84,85.8,85.87,82731.0,71.7296,71.8289,70.9686,71.0265,82731.0
2021-11-19 09:55:00,85.85,86.65,85.78,86.46,53837.0,71.01,71.6717,70.9521,71.5146,53837.0
2021-11-19 10:00:00,86.36,86.4,85.32,85.39,77941.0,71.4318,71.4649,70.5716,70.6295,77941.0
2021-11-19 10:05:00,85.38,85.9,85.32,85.53,38689.0,70.6213,71.0514,70.5716,70.7453,38689.0
2021-11-19 10:10:00,85.58,85.95,85.49,85.75,79249.0,70.7867,71.0927,70.7122,70.9273,79249.0
2021-11-19 10:15:00,85.72,86.17,85.43,86.02,33586.0,70.9025,71.2747,70.6626,71.1506,33586.0
2021-11-19 10:20:00,86.04,86.1,85.66,85.78,27492.0,71.1672,71.2168,70.8528,70.9521,27492.0
2021-11-19 10:25:00,85.81,86.06,85.67,86.03,49860.0,70.9769,71.1837,70.8611,71.1589,49860.0
2021-11-19 10:30:00,86.03,86.18,85.91,86.07,50736.0,71.1589,71.283,71.0596,71.192,50736.0
2021-11-19 10:35:00,86.05,86.11,85.81,85.81,53721.0,71.1754,71.2251,70.9769,70.9769,53721.0
2021-11-19 10:40:00,85.82,86.5,85.8,86.48,26897.0,70.9852,71.5476,70.9686,71.5311,26897.0
2021-11-19 10:45:00,86.49,86.7,86.32,86.32,20959.0,71.5394,71.7131,71.3988,71.3988,20959.0
2021-11-19 10:50:00,86.35,86.38,86.11,86.28,57808.0,71.4236,71.4484,71.2251,71.3657,57808.0
2021-11-19 10:55:00,86.32,86.48,86.25,86.34,128781.0,71.3988,71.5311,71.3409,71.4153,128781.0
2021-11-19 11:00:00,86.34,86.64,86.31,86.59,84153.0,71.4153,71.6634,71.3905,71.6221,84153.0
2021-11-19 11:05:00,86.59,86.66,86.1,86.27,90570.0,71.6221,71.68,71.2168,71.3574,90570.0
2021-11-19 11:10:00,86.25,86.37,86.06,86.11,64426.0,71.3409,71.4401,71.1837,71.2251,64426.0
2021-11-19 11:15:00,86.11,86.18,85.95,86.03,83100.0,71.2251,71.283,71.0927,71.1589,83100.0
2021-11-19 11:20:00,86.04,86.29,86.01,86.02,51964.0,71.1672,71.3739,71.1423,71.1506,51964.0
2021-11-19 11:25:00,86.04,86.54,86.04,86.53,30527.0,71.1672,71.5807,71.1672,71.5725,30527.0
2021-11-19 11:30:00,86.51,86.59,86.19,86.2,29524.0,71.5559,71.6221,71.2912,71.2995,29524.0
2021-11-19 11:35:00,86.19,86.23,85.94,86.03,37880.0,71.2912,71.3243,71.0844,71.1589,37880.0
2021-11-19 11:40:00,86.05,86.54,86.05,86.5,29399.0,71.1754,71.5807,71.1754,71.5476,29399.0
2021-11-19 11:45:00,86.55,86.67,86.42,86.42,23234.0,71.589,71.6883,71.4815,71.4815,23234.0
2021-11-19 11:50:00,86.4,86.41,86.24,86.35,11281.0,71.4649,71.4732,71.3326,71.4236,11281.0
2021-11-19 11:55:00,86.36,86.52,86.3,86.45,36535.0,71.4318,71.5642,71.3822,71.5063,36535.0
2021-11-19 12:00:00,86.45,86.57,86.41,86.45,16471.0,71.5063,71.6055,71.4732,71.5063,16471.0
2021-11-19 12:05:00,86.45,86.62,86.44,86.59,15070.0,71.5063,71.6469,71.498,71.6221,15070.0
2021-11-19 12:10:00,86.59,86.78,86.59,86.72,18640.0,71.6221,71.7792,71.6221,71.7296,18640.0
2021-11-19 12:15:00,86.73,86.75,86.53,86.57,18745.0,71.7379,71.7544,71.5725,71.6055,18745.0
2021-11-19 12:20:00,86.57,86.73,86.54,86.7,33301.0,71.6055,71.7379,71.5807,71.7131,33301.0
2021-11-19 12:25:00,86.68,86.85,86.66,86.66,39176.0,71.6965,71.8371,71.68,71.68,39176.0
2021-11-19 12:30:00,86.67,86.67,86.46,86.51,68489.0,71.6883,71.6883,71.5146,71.5559,68489.0
2021-11-19 12:35:00,86.52,86.68,86.51,86.53,40722.0,71.5642,71.6965,71.5559,71.5725,40722.0
2021-11-19 12:40:00,86.53,86.61,86.46,86.53,32392.0,71.5725,71.6386,71.5146,71.5725,32392.0
2021-11-19 12:45:00,86.52,86.57,86.46,86.57,17409.0,71.5642,71.6055,71.5146,71.6055,17409.0
2021-11-19 12:50:00,86.58,86.66,86.52,86.6,63369.0,71.6138,71.68,71.5642,71.6304,63369.0
2021-11-19 12:55:00,86.6,86.64,86.56,86.59,28713.0,71.6304,71.6634,71.5973,71.6221,28713.0
2021-11-19 13:00:00,86.61,86.71,86.6,86.6,35485.0,71.6386,71.7213,71.6304,71.6304,35485.0
2021-11-19 13:05:00,86.61,86.63,86.4,86.5,19572.0,71.6386,71.6552,71.4649,71.5476,19572.0
2021-11-19 13:10:00,86.54,86.54,86.15,86.23,37818.0,71.5807,71.5807,71.2581,71.3243,37818.0
2021-11-19 13:15:00,86.26,86.31,86.01,86.27,20821.0,71.3491,71.3905,71.1423,71.3574,20821.0
2021-11-19 13:20:00,86.25,86.29,86.16,86.2,12230.0,71.3409,71.3739,71.2664,71.2995,12230.0
2021-11-19 13:25:00,86.17,86.27,86.08,86.12,19213.0,71.2747,71.3574,71.2002,71.2333,19213.0
2021-11-19 13:30:00,86.08,86.18,86.06,86.15,18809.0,71.2002,71.283,71.1837,71.2581,18809.0
2021-11-19 13:35:00,86.16,86.16,85.85,85.87,20298.0,71.2664,71.2664,71.01,71.0265,20298.0
2021-11-19 13:40:00,85.87,85.87,85.74,85.79,28906.0,71.0265,71.0265,70.919,70.9604,28906.0
2021-11-19 13:45:00,85.82,85.94,85.8,85.89,31129.0,70.9852,71.0844,70.9686,71.0431,31129.0
2021-11-19 13:50:00,85.89,85.92,85.77,85.86,30049.0,71.0431,71.0679,70.9438,71.0183,30049.0
2021-11-19 13:55:00,85.86,85.91,85.82,85.91,25782.0,71.0183,71.0596,70.9852,71.0596,25782.0
2021-11-19 14:00:00,85.9,86.21,85.74,86.18,57105.0,71.0514,71.3078,70.919,71.283,57105.0
2021-11-19 14:05:00,86.17,86.33,85.92,85.96,28145.0,71.2747,71.407,71.0679,71.101,28145.0
2021-11-19 14:10:00,85.94,86.06,85.78,85.9,41657.0,71.0844,71.1837,70.9521,71.0514,41657.0
2021-11-19 14:15:00,85.92,86.02,85.91,85.95,17293.0,71.0679,71.1506,71.0596,71.0927,17293.0
2021-11-19 14:20:00,85.94,86.05,85.9,86.05,18017.0,71.0844,71.1754,71.0514,71.1754,18017.0
2021-11-19 14:25:00,86.08,86.08,85.87,85.87,18535.0,71.2002,71.2002,71.0265,71.0265,18535.0
2021-11-19 14:30:00,85.9,85.92,85.69,85.69,18723.0,71.0514,71.0679,70.8777,70.8777,18723.0
2021-11-19 14:35:00,85.69,85.9,85.69,85.84,25486.0,70.8777,71.0514,70.8777,71.0017,25486.0
2021-11-19 14:40:00,85.85,85.93,85.77,85.82,25285.0,71.01,71.0762,70.9438,70.9852,25285.0
2021-11-19 14:45:00,85.82,85.88,85.68,85.7,20116.0,70.9852,71.0348,70.8694,70.8859,20116.0
2021-11-19 14:50:00,85.7,85.85,85.7,85.75,20855.0,70.8859,71.01,70.8859,70.9273,20855.0
2021-11-19 14:55:00,85.76,85.76,85.61,85.64,45546.0,70.9356,70.9356,70.8115,70.8363,45546.0
2021-11-19 15:00:00,85.64,85.89,85.62,85.64,26540.0,70.8363,71.0431,70.8198,70.8363,26540.0
2021-11-19 15:05:00,85.64,85.72,85.58,85.65,23797.0,70.8363,70.9025,70.7867,70.8446,23797.0
2021-11-19 15:10:00,85.64,85.7,85.57,85.59,15675.0,70.8363,70.8859,70.7784,70.795,15675.0
2021-11-19 15:15:00,85.59,85.62,85.43,85.61,30535.0,70.795,70.8198,70.6626,70.8115,30535.0
2021-11-19 15:20:00,85.61,85.65,85.51,85.64,21840.0,70.8115,70.8446,70.7288,70.8363,21840.0
2021-11-19 15:25:00,85.64,85.66,85.55,85.6,43133.0,70.8363,70.8528,70.7619,70.8032,43133.0
2021-11-19 15:30:00,85.59,85.59,85.37,85.48,36491.0,70.795,70.795,70.613,70.704,36491.0
2021-11-19 15:35:00,85.48,85.67,85.47,85.52,42461.0,70.704,70.8611,70.6957,70.7371,42461.0
2021-11-19 15:40:00,85.54,85.6,85.37,85.39,51824.0,70.7536,70.8032,70.613,70.6295,51824.0
2021-11-19 15:45:00,85.38,85.58,85.38,85.52,64242.0,70.6213,70.7867,70.6213,70.7371,64242.0
2021-11-19 15:50:00,85.5,85.7,85.42,85.62,108306.0,70.7205,70.8859,70.6543,70.8198,108306.0
2021-11-19 15:55:00,85.63,85.78,85.53,85.66,225225.0,70.828,70.9521,70.7453,70.8528,225225.0
2021-11-22 09:30:00,85.6,86.82,85.6,86.22,94905.0,70.8032,71.8123,70.8032,71.316,94905.0
2021-11-22 09:35:00,86.12,86.53,85.89,86.3,45563.0,71.2333,71.5725,71.0431,71.3822,45563.0
2021-11-22 09:40:00,86.34,86.64,86.07,86.23,90664.0,71.4153,71.6634,71.192,71.3243,90664.0
2021-11-22 09:45:00,86.31,86.38,85.91,86.32,60518.0,71.3905,71.4484,71.0596,71.3988,60518.0
2021-11-22 09:50:00,86.32,86.32,86.0,86.12,44894.0,71.3988,71.3988,71.1341,71.2333,44894.0
2021-11-22 09:55:00,86.18,86.35,85.93,86.23,41709.0,71.283,71.4236,71.0762,71.3243,41709.0
2021-11-22 10:00:00,86.23,86.77,86.23,86.5,43133.0,71.3243,71.771,71.3243,71.5476,43133.0
2021-11-22 10:05:00,86.51,86.58,86.18,86.45,122972.0,71.5559,71.6138,71.283,71.5063,122972.0
2021-11-22 10:10:00,86.47,86.73,86.18,86.18,50082.0,71.5228,71.7379,71.283,71.283,50082.0
2021-11-22 10:15:00,86.18,86.53,86.18,86.28,78473.0,71.283,71.5725,71.283,71.3657,78473.0
2021-11-22 10:20:00,86.34,86.54,86.16,86.19,111938.0,71.4153,71.5807,71.2664,71.2912,111938.0
2021-11-22 10:25:00,86.2,86.26,86.09,86.2,55101.0,71.2995,71.3491,71.2085,71.2995,55101.0
2021-11-22 10:30:00,86.2,86.33,86.07,86.29,44342.0,71.2995,71.407,71.192,71.3739,44342.0
2021-11-22 10:35:00,86.31,86.55,86.25,86.36,66303.0,71.3905,71.589,71.3409,71.4318,66303.0
2021-11-22 10:40:00,86.33,86.55,86.28,86.46,31344.0,71.407,71.589,71.3657,71.5146,31344.0
2021-11-22 10:45:00,86.49,86.57,86.29,86.36,30728.0,71.5394,71.6055,71.3739,71.4318,30728.0
2021-11-22 10:50:00,86.36,86.41,86.2,86.3,48191.0,71.4318,71.4732,71.2995,71.3822,48191.0
2021-11-22 10:55:00,86.32,86.54,86.32,86.49,28538.0,71.3988,71.5807,71.3988,71.5394,28538.0
2021-11-22 11:00:00,86.51,86.7,86.49,86.66,42945.0,71.5559,71.7131,71.5394,71.68,42945.0
2021-11-22 11:05:00,86.67,86.92,86.45,86.53,68869.0,71.6883,71.895,71.5063,71.5725,68869.0
2021-11-22 11:10:00,86.52,86.83,86.52,86.8,147369.0,71.5642,71.8206,71.5642,71.7958,147369.0
2021-11-22 11:15:00,86.79,87.18,86.76,86.99,42402.0,71.7875,72.1101,71.7627,71.9529,42402.0
2021-11-22 11:20:00,87.0,87.18,86.98,87.07,98897.0,71.9612,72.1101,71.9447,72.0191,98897.0
2021-11-22 11:25:00,87.07,87.12,86.74,86.88,39242.0,72.0191,72.0605,71.7462,71.862,39242.0
2021-11-22 11:30:00,86.88,86.92,86.72,86.9,23640.0,71.862,71.895,71.7296,71.8785,23640.0
2021-11-22 11:35:00,86.87,87.14,86.86,87.09,53712.0,71.8537,72.077,71.8454,72.0357,53712.0
2021-11-22 11:40:00,87.06,87.07,86.61,86.8,31077.0,72.0108,72.0191,71.6386,71.7958,31077.0
2021-11-22 11:45:00,86.77,86.94,86.51,86.94,61467.0,71.771,71.9116,71.5559,71.9116,61467.0
2021-11-22 11:50:00,86.96,87.0,86.33,86.33,38084.0,71.9281,71.9612,71.407,71.407,38084.0
2021-11-22 11:55:00,86.34,86.6,86.31,86.6,21369.0,71.4153,71.6304,71.3905,71.6304,21369.0
2021-11-22 12:00:00,86.64,86.64,86.32,86.49,34325.0,71.6634,71.6634,71.3988,71.5394,34325.0
2021-11-22 12:05:00,86.5,86.53,86.25,86.35,48866.0,71.5476,71.5725,71.3409,71.4236,48866.0
2021-11-22 12:10:00,86.38,86.55,86.32,86.33,52683.0,71.4484,71.589,71.3988,71.407,52683.0
2021-11-22 12:15:00,86.4,86.45,86.23,86.43,25893.0,71.4649,71.5063,71.3243,71.4897,25893.0
2021-11-22 12:20:00,86.43,86.52,86.39,86.44,62857.0,71.4897,71.5642,71.4567,71.498,62857.0
2021-11-22 12:25:00,86.44,86.54,86.32,86.54,88784.0,71.498,71.5807,71.3988,71.5807,88784.0
2021-11-22 12:30:00,86.55,86.87,86.5,86.66,55021.0,71.589,71.8537,71.5476,71.68,55021.0
2021-11-22 12:35:00,86.64,86.68,86.53,86.56,59888.0,71.6634,71.6965,71.5725,71.5973,59888.0
2021-11-22 12:40:00,86.54,86.66,86.49,86.58,102224.0,71.5807,71.68,71.5394,71.6138,102224.0
2021-11-22 12:45:00,86.6,86.64,86.38,86.41,54424.0,71.6304,71.6634,71.4484,71.4732,54424.0
2021-11-22 12:50:00,86.42,86.42,86.17,86.36,29203.0,71.4815,71.4815,71.2747,71.4318,29203.0
2021-11-22 12:55:00,86.35,86.41,86.27,86.35,54830.0,71.4236,71.4732,71.3574,71.4236,54830.0
2021-11-22 13:00:00,86.37,86.73,86.34,86.6,95046.0,71.4401,71.7379,71.4153,71.6304,95046.0
2021-11-22 13:05:00,86.62,86.72,86.47,86.5,91498.0,71.6469,71.7296,71.5228,71.5476,91498.0
2021-11-22 13:10:00,86.52,86.82,86.49,86.69,86563.0,71.5642,71.8123,71.5394,71.7048,86563.0
2021-11-22 13:15:00,86.72,86.87,86.7,86.73,71680.0,71.7296,71.8537,71.7131,71.7379,71680.0
2021-11-22 13:20:00,86.72,86.97,86.71,86.88,55827.0,71.7296,71.9364,71.7213,71.862,55827.0
2021-11-22 13:25:00,86.88,86.95,86.75,86.87,85291.0,71.862,71.9199,71.7544,71.8537,85291.0
2021-11-22 13:30:00,86.84,86.93,86.77,86.89,72650.0,71.8289,71.9033,71.771,71.8702,72650.0
2021-11-22 13:35:00,86.91,86.97,86.84,86.85,108273.0,71.8868,71.9364,71.8289,71.8371,108273.0
2021-11-22 13:40:00,86.87,87.14,86.85,87.09,26480.0,71.8537,72.077,71.8371,72.0357,26480.0
2021-11-22 13:45:00,87.11,87.18,87.0,87.01,55080.0,72.0522,72.1101,71.9612,71.9695,55080.0
2021-11-22 13:50:00,86.99,87.11,86.98,87.07,74496.0,71.9529,72.0522,71.9447,72.0191,74496.0
2021-11-22 13:55:00,87.07,87.18,87.06,87.16,86550.0,72.0191,72.1101,72.0108,72.0936,86550.0
2021-11-22 14:00:00,87.16,87.32,87.12,87.21,107598.0,72.0936,72.2259,72.0605,72.1349,107598.0
2021-11-22 14:05:00,87.21,87.3,87.08,87.1,35955.0,72.1349,72.2094,72.0274,72.0439,35955.0
2021-11-22 14:10:00,87.08,87.27,86.99,87.27,25008.0,72.0274,72.1845,71.9529,72.1845,25008.0
2021-11-22 14:15:00,87.28,87.45,87.23,87.45,10755.0,72.1928,72.3334,72.1515,72.3334,10755.0
2021-11-22 14:20:00,87.45,87.57,87.43,87.57,12598.0,72.3334,72.4327,72.3169,72.4327,12598.0
2021-11-22 14:25:00,87.56,88.05,87.56,87.96,41176.0,72.4244,72.8297,72.4244,72.7553,41176.0
2021-11-22 14:30:00,87.95,87.98,87.84,87.84,14330.0,72.747,72.7718,72.656,72.656,14330.0
2021-11-22 14:35:00,87.83,87.96,87.73,87.93,52675.0,72.6477,72.7553,72.565,72.7305,52675.0
2021-11-22 14:40:00,87.94,87.94,87.83,87.9,13543.0,72.7387,72.7387,72.6477,72.7056,13543.0
2021-11-22 14:45:00,87.86,87.9,87.8,87.83,14780.0,72.6726,72.7056,72.6229,72.6477,14780.0
2021-11-22 14:50:00,87.84,88.09,87.84,88.03,28776.0,72.656,72.8628,72.656,72.8132,28776.0
2021-11-22 14:55:00,88.04,88.2,88.01,88.06,37760.0,72.8214,72.9538,72.7966,72.838,37760.0
2021-11-22 15:00:00,88.07,88.25,87.96,87.97,47982.0,72.8463,72.9951,72.7553,72.7635,47982.0
2021-11-22 15:05:00,87.97,88.06,87.92,88.06,23097.0,72.7635,72.838,72.7222,72.838,23097.0
2021-11-22 15:10:00,88.05,88.27,88.02,88.11,76894.0,72.8297,73.0117,72.8049,72.8793,76894.0
2021-11-22 15:15:00,88.08,88.09,87.87,87.93,34311.0,72.8545,72.8628,72.6808,72.7305,34311.0
2021-11-22 15:20:00,87.95,88.02,87.86,87.89,29718.0,72.747,72.8049,72.6726,72.6974,29718.0
2021-11-22 15:25:00,87.86,87.9,87.76,87.81,28714.0,72.6726,72.7056,72.5898,72.6312,28714.0
2021-11-22 15:30:00,87.79,87.82,87.64,87.75,40503.0,72.6147,72.6395,72.4906,72.5816,40503.0
2021-11-22 15:35:00,87.76,87.84,87.44,87.48,49201.0,72.5898,72.656,72.3252,72.3582,49201.0
2021-11-22 15:40:00,87.5,87.64,87.21,87.23,60874.0,72.3748,72.4906,72.1349,72.1515,60874.0
2021-11-22 15:45:00,87.23,87.27,87.08,87.09,49934.0,72.1515,72.1845,72.0274,72.0357,49934.0
2021-11-22 15:50:00,87.11,87.25,86.88,86.89,69960.0,72.0522,72.168,71.862,71.8702,69960.0
2021-11-22 15:55:00,86.9,86.91,86.68,86.74,278263.0,71.8785,71.8868,71.6965,71.7462,278263.0
2021-11-23 09:30:00,88.55,89.65,88.23,89.19,132193.0,73.2433,74.1531,72.9786,73.7727,132193.0
2021-11-23 09:35:00,89.26,89.33,88.76,89.13,56197.0,73.8306,73.8885,73.417,73.723,56197.0
2021-11-23 09:40:00,89.16,89.39,89.04,89.34,101825.0,73.7478,73.9381,73.6486,73.8967,101825.0
2021-11-23 09:45:00,89.34,89.68,89.05,89.12,65956.0,73.8967,74.178,73.6569,73.7148,65956.0
2021-11-23 09:50:00,89.11,89.2,88.65,88.96,53571.0,73.7065,73.7809,73.326,73.5824,53571.0
2021-11-23 09:55:00,89.09,89.21,88.9,88.95,33661.0,73.6899,73.7892,73.5328,73.5741,33661.0
2021-11-23 10:00:00,89.02,89.49,88.92,89.43,51614.0,73.632,74.0208,73.5493,73.9712,51614.0
2021-11-23 10:05:00,89.42,89.71,89.36,89.68,47260.0,73.9629,74.2028,73.9133,74.178,47260.0
2021-11-23 10:10:00,89.71,89.86,89.34,89.34,70206.0,74.2028,74.3268,73.8967,73.8967,70206.0
2021-11-23 10:15:00,89.4,89.85,89.35,89.77,37493.0,73.9464,74.3186,73.905,74.2524,37493.0
2021-11-23 10:20:00,89.78,89.9,89.6,89.78,41999.0,74.2607,74.3599,74.1118,74.2607,41999.0
2021-11-23 10:25:00,89.74,90.28,89.71,90.14,56522.0,74.2276,74.6742,74.2028,74.5584,56522.0
2021-11-23 10:30:00,90.14,90.3,89.85,90.06,67251.0,74.5584,74.6908,74.3186,74.4923,67251.0
2021-11-23 10:35:00,90.09,90.39,89.73,89.94,81294.0,74.5171,74.7652,74.2193,74.393,81294.0
2021-11-23 10:40:00,89.93,90.13,89.83,89.87,21521.0,74.3847,74.5502,74.302,74.3351,21521.0
2021-11-23 10:45:00,89.85,89.96,89.75,89.96,23267.0,74.3186,74.4096,74.2359,74.4096,23267.0
2021-11-23 10:50:00,89.96,90.08,89.73,89.74,25292.0,74.4096,74.5088,74.2193,74.2276,25292.0
2021-11-23 10:55:00,89.72,89.74,89.07,89.07,58931.0,74.211,74.2276,73.6734,73.6734,58931.0
2021-11-23 11:00:00,89.11,89.2,88.85,89.02,25918.0,73.7065,73.7809,73.4914,73.632,25918.0
2021-11-23 11:05:00,88.99,89.58,88.92,89.58,17058.0,73.6072,74.0952,73.5493,74.0952,17058.0
2021-11-23 11:10:00,89.65,90.02,89.62,89.94,23575.0,74.1531,74.4592,74.1283,74.393,23575.0
2021-11-23 11:15:00,89.94,90.15,89.89,89.92,24553.0,74.393,74.5667,74.3517,74.3765,24553.0
2021-11-23 11:20:00,89.92,89.95,89.71,89.82,13514.0,74.3765,74.4013,74.2028,74.2938,13514.0
2021-11-23 11:25:00,89.86,90.22,89.85,90.14,43336.0,74.3268,74.6246,74.3186,74.5584,43336.0
2021-11-23 11:30:00,90.09,90.25,89.97,90.18,62417.0,74.5171,74.6494,74.4178,74.5915,62417.0
2021-11-23 11:35:00,90.22,90.67,90.14,90.62,92929.0,74.6246,74.9968,74.5584,74.9555,92929.0
2021-11-23 11:40:00,90.58,90.81,90.54,90.62,33164.0,74.9224,75.1126,74.8893,74.9555,33164.0
2021-11-23 11:45:00,90.63,90.9,90.6,90.8,33259.0,74.9637,75.1871,74.9389,75.1044,33259.0
2021-11-23 11:50:00,90.82,91.11,90.82,90.96,22846.0,75.1209,75.3608,75.1209,75.2367,22846.0
2021-11-23 11:55:00,91.01,91.27,90.94,91.21,43964.0,75.2781,75.4931,75.2202,75.4435,43964.0
2021-11-23 12:00:00,91.23,91.26,90.98,91.05,28197.0,75.46,75.4848,75.2532,75.3111,28197.0
2021-11-23 12:05:00,91.05,91.2,90.85,91.17,22624.0,75.3111,75.4352,75.1457,75.4104,22624.0
2021-11-23 12:10:00,91.23,91.46,91.17,91.22,32424.0,75.46,75.6503,75.4104,75.4518,32424.0
2021-11-23 12:15:00,91.24,91.43,91.22,91.28,19512.0,75.4683,75.6255,75.4518,75.5014,19512.0
2021-11-23 12:20:00,91.27,91.44,91.26,91.43,11734.0,75.4931,75.6337,75.4848,75.6255,11734.0
2021-11-23 12:25:00,91.48,91.61,91.39,91.6,15557.0,75.6668,75.7743,75.5924,75.7661,15557.0
2021-11-23 12:30:00,91.59,91.63,91.42,91.45,32313.0,75.7578,75.7909,75.6172,75.642,32313.0
2021-11-23 12:35:00,91.48,91.61,91.41,91.42,14233.0,75.6668,75.7743,75.6089,75.6172,14233.0
2021-11-23 12:40:00,91.41,91.5,91.33,91.46,19565.0,75.6089,75.6833,75.5427,75.6503,19565.0
2021-11-23 12:45:00,91.46,91.48,91.3,91.34,19313.0,75.6503,75.6668,75.5179,75.551,19313.0
2021-11-23 12:50:00,91.34,91.36,91.23,91.3,10702.0,75.551,75.5676,75.46,75.5179,10702.0
2021-11-23 12:55:00,91.28,91.32,91.19,91.32,10354.0,75.5014,75.5345,75.4269,75.5345,10354.0
2021-11-23 13:00:00,91.33,91.44,91.24,91.3,20068.0,75.5427,75.6337,75.4683,75.5179,20068.0
2021-11-23 13:05:00,91.31,91.54,91.26,91.27,20175.0,75.5262,75.7164,75.4848,75.4931,20175.0
2021-11-23 13:10:00,91.25,91.3,91.12,91.19,14960.0,75.4766,75.5179,75.369,75.4269,14960.0
2021-11-23 13:15:00,91.23,91.28,91.05,91.05,17788.0,75.46,75.5014,75.3111,75.3111,17788.0
2021-11-23 13:20:00,91.09,91.34,91.07,91.34,11957.0,75.3442,75.551,75.3277,75.551,11957.0
2021-11-23 13:25:00,91.38,91.5,91.36,91.43,19572.0,75.5841,75.6833,75.5676,75.6255,19572.0
2021-11-23 13:30:00,91.42,91.54,91.4,91.48,13299.0,75.6172,75.7164,75.6006,75.6668,13299.0
2021-11-23 13:35:00,91.52,91.65,91.51,91.58,13683.0,75.6999,75.8074,75.6916,75.7495,13683.0
2021-11-23 13:40:00,91.56,91.63,91.45,91.48,13502.0,75.733,75.7909,75.642,75.6668,13502.0
2021-11-23 13:45:00,91.48,91.7,91.46,91.62,19629.0,75.6668,75.8488,75.6503,75.7826,19629.0
2021-11-23 13:50:00,91.66,91.85,91.65,91.83,25910.0,75.8157,75.9728,75.8074,75.9563,25910.0
2021-11-23 13:55:00,91.82,91.82,91.58,91.72,17106.0,75.948,75.948,75.7495,75.8653,17106.0
2021-11-23 14:00:00,91.73,91.74,91.62,91.66,17390.0,75.8736,75.8819,75.7826,75.8157,17390.0
2021-11-23 14:05:00,91.7,91.73,91.62,91.73,13443.0,75.8488,75.8736,75.7826,75.8736,13443.0
2021-11-23 14:10:00,91.73,91.8,91.63,91.66,14326.0,75.8736,75.9315,75.7909,75.8157,14326.0
2021-11-23 14:15:00,91.64,91.64,91.5,91.52,15578.0,75.7991,75.7991,75.6833,75.6999,15578.0
2021-11-23 14:20:00,91.52,91.78,91.52,91.77,17769.0,75.6999,75.9149,75.6999,75.9067,17769.0
2021-11-23 14:25:00,91.8,91.84,91.56,91.57,19651.0,75.9315,75.9646,75.733,75.7412,19651.0
2021-11-23 14:30:00,91.56,91.61,91.25,91.35,19164.0,75.733,75.7743,75.4766,75.5593,19164.0
2021-11-23 14:35:00,91.37,91.61,91.34,91.43,23203.0,75.5758,75.7743,75.551,75.6255,23203.0
2021-11-23 14:40:00,91.45,91.58,91.36,91.45,17195.0,75.642,75.7495,75.5676,75.642,17195.0
2021-11-23 14:45:00,91.48,91.62,91.45,91.59,15514.0,75.6668,75.7826,75.642,75.7578,15514.0
2021-11-23 14:50:00,91.62,91.66,91.35,91.63,20947.0,75.7826,75.8157,75.5593,75.7909,20947.0
2021-11-23 14:55:00,91.6,91.65,91.48,91.5,16918.0,75.7661,75.8074,75.6668,75.6833,16918.0
2021-11-23 15:00:00,91.47,91.53,91.37,91.52,15304.0,75.6585,75.7082,75.5758,75.6999,15304.0
2021-11-23 15:05:00,91.53,91.6,91.39,91.45,19715.0,75.7082,75.7661,75.5924,75.642,19715.0
2021-11-23 15:10:00,91.45,91.46,91.25,91.29,17122.0,75.642,75.6503,75.4766,75.5097,17122.0
2021-11-23 15:15:00,91.31,91.31,91.11,91.14,15575.0,75.5262,75.5262,75.3608,75.3856,15575.0
2021-11-23 15:20:00,91.15,91.27,91.14,91.2,14696.0,75.3939,75.4931,75.3856,75.4352,14696.0
2021-11-23 15:25:00,91.2,91.31,91.15,91.27,21420.0,75.4352,75.5262,75.3939,75.4931,21420.0
2021-11-23 15:30:00,91.27,91.32,90.97,90.98,38743.0,75.4931,75.5345,75.245,75.2532,38743.0
2021-11-23 15:35:00,90.99,91.29,90.91,91.25,29038.0,75.2615,75.5097,75.1953,75.4766,29038.0
2021-11-23 15:40:00,91.25,91.46,91.24,91.38,33153.0,75.4766,75.6503,75.4683,75.5841,33153.0
2021-11-23 15:45:00,91.37,91.45,91.29,91.36,35777.0,75.5758,75.642,75.5097,75.5676,35777.0
2021-11-23 15:50:00,91.38,91.67,91.37,91.63,88747.0,75.5841,75.824,75.5758,75.7909,88747.0
2021-11-23 15:55:00,91.61,91.8,91.57,91.77,182260.0,75.7743,75.9315,75.7412,75.9067,182260.0
2021-11-24 09:30:00,90.92,92.15,90.92,92.13,80978.0,75.2036,76.221,75.2036,76.2044,80978.0
2021-11-24 09:35:00,92.11,92.67,92.1,92.25,34889.0,76.1879,76.6511,76.1796,76.3037,34889.0
2021-11-24 09:40:00,92.21,92.4,91.96,92.31,67795.0,76.2706,76.4278,76.0638,76.3533,67795.0
2021-11-24 09:45:00,92.32,92.39,91.96,92.06,32804.0,76.3616,76.4195,76.0638,76.1465,32804.0
2021-11-24 09:50:00,92.05,92.4,91.92,92.35,24081.0,76.1383,76.4278,76.0307,76.3864,24081.0
2021-11-24 09:55:00,92.35,92.85,92.35,92.58,17292.0,76.3864,76.8,76.3864,76.5767,17292.0
2021-11-24 10:00:00,92.61,92.63,92.21,92.42,26430.0,76.6015,76.618,76.2706,76.4443,26430.0
2021-11-24 10:05:00,92.39,92.76,92.35,92.58,21664.0,76.4195,76.7255,76.3864,76.5767,21664.0
2021-11-24 10:10:00,92.59,93.1,92.59,93.1,18811.0,76.5849,77.0068,76.5849,77.0068,18811.0
2021-11-24 10:15:00,93.09,93.2,92.7,92.74,19052.0,76.9985,77.0895,76.6759,76.709,19052.0
2021-11-24 10:20:00,92.71,92.8,92.28,92.4,28324.0,76.6842,76.7586,76.3285,76.4278,28324.0
2021-11-24 10:25:00,92.41,92.53,92.39,92.43,16899.0,76.436,76.5353,76.4195,76.4526,16899.0
2021-11-24 10:30:00,92.45,92.62,92.2,92.4,23842.0,76.4691,76.6097,76.2623,76.4278,23842.0
2021-11-24 10:35:00,92.41,92.52,92.24,92.38,15491.0,76.436,76.527,76.2954,76.4112,15491.0
2021-11-24 10:40:00,92.42,92.46,92.21,92.29,18270.0,76.4443,76.4774,76.2706,76.3368,18270.0
2021-11-24 10:45:00,92.27,92.42,92.2,92.35,18533.0,76.3202,76.4443,76.2623,76.3864,18533.0
2021-11-24 10:50:00,92.35,92.52,92.35,92.42,17724.0,76.3864,76.527,76.3864,76.4443,17724.0
2021-11-24 10:55:00,92.44,92.6,92.33,92.54,12147.0,76.4609,76.5932,76.3699,76.5436,12147.0
2021-11-24 11:00:00,92.52,92.78,92.52,92.69,16815.0,76.527,76.7421,76.527,76.6676,16815.0
2021-11-24 11:05:00,92.74,93.08,92.71,92.95,13402.0,76.709,76.9902,76.6842,76.8827,13402.0
2021-11-24 11:10:00,92.95,92.98,92.6,92.63,16636.0,76.8827,76.9075,76.5932,76.618,16636.0
2021-11-24 11:15:00,92.63,92.73,92.59,92.65,8540.0,76.618,76.7007,76.5849,76.6346,8540.0
2021-11-24 11:20:00,92.69,92.76,92.43,92.55,11899.0,76.6676,76.7255,76.4526,76.5518,11899.0
2021-11-24 11:25:00,92.53,92.82,92.46,92.74,18673.0,76.5353,76.7752,76.4774,76.709,18673.0
2021-11-24 11:30:00,92.72,92.73,92.51,92.6,19934.0,76.6925,76.7007,76.5188,76.5932,19934.0
2021-11-24 11:35:00,92.61,92.65,92.39,92.55,28750.0,76.6015,76.6346,76.4195,76.5518,28750.0
2021-11-24 11:40:00,92.56,92.56,92.38,92.48,12870.0,76.5601,76.5601,76.4112,76.4939,12870.0
2021-11-24 11:45:00,92.49,92.54,92.43,92.51,45296.0,76.5022,76.5436,76.4526,76.5188,45296.0
2021-11-24 11:50:00,92.48,92.73,92.48,92.62,16897.0,76.4939,76.7007,76.4939,76.6097,16897.0
2021-11-24 11:55:00,92.62,92.78,92.53,92.61,19890.0,76.6097,76.7421,76.5353,76.6015,19890.0
2021-11-24 12:00:00,92.63,92.64,92.46,92.5,19212.0,76.618,76.6263,76.4774,76.5105,19212.0
2021-11-24 12:05:00,92.48,92.57,92.13,92.13,19074.0,76.4939,76.5684,76.2044,76.2044,19074.0
2021-11-24 12:10:00,92.11,92.37,92.09,92.22,24405.0,76.1879,76.403,76.1714,76.2789,24405.0
2021-11-24 12:15:00,92.22,92.24,91.94,92.05,25778.0,76.2789,76.2954,76.0473,76.1383,25778.0
2021-11-24 12:20:00,92.05,92.32,92.05,92.32,19627.0,76.1383,76.3616,76.1383,76.3616,19627.0
2021-11-24 12:25:00,92.29,92.32,92.18,92.26,14665.0,76.3368,76.3616,76.2458,76.312,14665.0
2021-11-24 12:30:00,92.26,92.52,92.19,92.52,15147.0,76.312,76.527,76.2541,76.527,15147.0
2021-11-24 12:35:00,92.54,92.58,92.43,92.43,14509.0,76.5436,76.5767,76.4526,76.4526,14509.0
2021-11-24 12:40:00,92.43,92.58,92.36,92.57,10217.0,76.4526,76.5767,76.3947,76.5684,10217.0
2021-11-24 12:45:00,92.55,92.64,92.53,92.53,10839.0,76.5518,76.6263,76.5353,76.5353,10839.0
2021-11-24 12:50:00,92.55,92.64,92.46,92.64,13021.0,76.5518,76.6263,76.4774,76.6263,13021.0
2021-11-24 12:55:00,92.62,92.74,92.61,92.69,9000.0,76.6097,76.709,76.6015,76.6676,9000.0
2021-11-24 13:00:00,92.69,92.71,92.53,92.56,14280.0,76.6676,76.6842,76.5353,76.5601,14280.0
2021-11-24 13:05:00,92.54,92.58,92.45,92.51,14283.0,76.5436,76.5767,76.4691,76.5188,14283.0
2021-11-24 13:10:00,92.51,92.57,92.5,92.57,11569.0,76.5188,76.5684,76.5105,76.5684,11569.0
2021-11-24 13:15:00,92.56,92.74,92.53,92.57,32508.0,76.5601,76.709,76.5353,76.5684,32508.0
2021-11-24 13:20:00,92.57,92.66,92.57,92.61,12211.0,76.5684,76.6428,76.5684,76.6015,12211.0
2021-11-24 13:25:00,92.6,92.65,92.51,92.65,15344.0,76.5932,76.6346,76.5188,76.6346,15344.0
2021-11-24 13:30:00,92.65,92.73,92.62,92.69,10562.0,76.6346,76.7007,76.6097,76.6676,10562.0
2021-11-24 13:35:00,92.68,92.81,92.64,92.72,12582.0,76.6594,76.7669,76.6263,76.6925,12582.0
2021-11-24 13:40:00,92.7,92.86,92.69,92.8,15392.0,76.6759,76.8083,76.6676,76.7586,15392.0
2021-11-24 13:45:00,92.8,92.81,92.62,92.7,20426.0,76.7586,76.7669,76.6097,76.6759,20426.0
2021-11-24 13:50:00,92.76,92.93,92.75,92.91,15378.0,76.7255,76.8662,76.7173,76.8496,15378.0
2021-11-24 13:55:00,92.94,92.97,92.87,92.95,16517.0,76.8744,76.8992,76.8165,76.8827,16517.0
2021-11-24 14:00:00,92.97,93.01,92.75,92.85,23684.0,76.8992,76.9323,76.7173,76.8,23684.0
2021-11-24 14:05:00,92.86,93.02,92.73,92.83,15534.0,76.8083,76.9406,76.7007,76.7834,15534.0
2021-11-24 14:10:00,92.84,92.87,92.71,92.72,17537.0,76.7917,76.8165,76.6842,76.6925,17537.0
2021-11-24 14:15:00,92.71,92.84,92.71,92.79,15407.0,76.6842,76.7917,76.6842,76.7504,15407.0
2021-11-24 14:20:00,92.79,92.99,92.74,92.97,21992.0,76.7504,76.9158,76.709,76.8992,21992.0
2021-11-24 14:25:00,92.99,93.02,92.88,92.89,29411.0,76.9158,76.9406,76.8248,76.8331,29411.0
2021-11-24 14:30:00,92.9,93.0,92.87,92.95,22014.0,76.8413,76.9241,76.8165,76.8827,22014.0
2021-11-24 14:35:00,92.95,93.16,92.93,93.15,23472.0,76.8827,77.0564,76.8662,77.0481,23472.0
2021-11-24 14:40:00,93.14,93.15,92.96,93.01,21667.0,77.0399,77.0481,76.891,76.9323,21667.0
2021-11-24 14:45:00,92.99,93.14,92.98,93.0,18643.0,76.9158,77.0399,76.9075,76.9241,18643.0
2021-11-24 14:50:00,92.97,93.04,92.92,92.95,14423.0,76.8992,76.9571,76.8579,76.8827,14423.0
2021-11-24 14:55:00,92.95,92.96,92.83,92.87,17471.0,76.8827,76.891,76.7834,76.8165,17471.0
2021-11-24 15:00:00,92.86,92.89,92.71,92.89,13809.0,76.8083,76.8331,76.6842,76.8331,13809.0
2021-11-24 15:05:00,92.9,93.07,92.89,93.07,17895.0,76.8413,76.982,76.8331,76.982,17895.0
2021-11-24 15:10:00,93.06,93.24,93.02,93.24,13529.0,76.9737,77.1226,76.9406,77.1226,13529.0
2021-11-24 15:15:00,93.22,93.3,93.15,93.3,17637.0,77.106,77.1722,77.0481,77.1722,17637.0
2021-11-24 15:20:00,93.3,93.41,93.3,93.38,24166.0,77.1722,77.2632,77.1722,77.2384,24166.0
2021-11-24 15:25:00,93.4,93.43,93.18,93.19,20694.0,77.2549,77.2797,77.0729,77.0812,20694.0
2021-11-24 15:30:00,93.19,93.3,93.09,93.26,35309.0,77.0812,77.1722,76.9985,77.1391,35309.0
2021-11-24 15:35:00,93.26,93.28,93.15,93.28,34427.0,77.1391,77.1557,77.0481,77.1557,34427.0
2021-11-24 15:40:00,93.28,93.31,93.2,93.3,29166.0,77.1557,77.1805,77.0895,77.1722,29166.0
2021-11-24 15:45:00,93.29,93.29,93.03,93.05,42109.0,77.1639,77.1639,76.9489,76.9654,42109.0
2021-11-24 15:50:00,93.05,93.17,93.03,93.14,54425.0,76.9654,77.0647,76.9489,77.0399,54425.0
2021-11-24 15:55:00,93.15,93.23,93.04,93.05,123217.0,77.0481,77.1143,76.9571,76.9654,123217.0
2021-11-26 09:30:00,87.83,87.83,86.05,86.17,160739.0,72.6477,72.6477,71.1754,71.2747,160739.0
2021-11-26 09:35:00,86.19,86.28,85.5,85.6,151204.0,71.2912,71.3657,70.7205,70.8032,151204.0
2021-11-26 09:40:00,85.64,85.75,84.76,84.76,113222.0,70.8363,70.9273,70.1084,70.1084,113222.0
2021-11-26 09:45:00,84.76,85.5,84.7,85.37,73541.0,70.1084,70.7205,70.0588,70.613,73541.0
2021-11-26 09:50:00,85.32,85.35,84.83,85.07,52492.0,70.5716,70.5964,70.1663,70.3648,52492.0
2021-11-26 09:55:00,85.06,85.93,84.91,85.92,81622.0,70.3566,71.0762,70.2325,71.0679,81622.0
2021-11-26 10:00:00,85.91,86.1,85.11,85.15,128308.0,71.0596,71.2168,70.3979,70.431,128308.0
2021-11-26 10:05:00,85.15,85.41,84.82,85.27,184255.0,70.431,70.6461,70.1581,70.5303,184255.0
2021-11-26 10:10:00,85.28,86.05,85.27,85.74,77019.0,70.5385,71.1754,70.5303,70.919,77019.0
2021-11-26 10:15:00,85.7,85.91,85.59,85.73,48150.0,70.8859,71.0596,70.795,70.9107,48150.0
2021-11-26 10:20:00,85.7,85.83,85.59,85.69,30791.0,70.8859,70.9935,70.795,70.8777,30791.0
2021-11-26 10:25:00,85.67,85.85,85.4,85.85,45454.0,70.8611,71.01,70.6378,71.01,45454.0
2021-11-26 10:30:00,85.83,86.05,85.45,85.82,151926.0,70.9935,71.1754,70.6792,70.9852,151926.0
2021-11-26 10:35:00,85.83,86.0,85.49,85.69,45523.0,70.9935,71.1341,70.7122,70.8777,45523.0
2021-11-26 10:40:00,85.73,86.3,85.7,86.09,53714.0,70.9107,71.3822,70.8859,71.2085,53714.0
2021-11-26 10:45:00,86.09,86.74,86.02,86.71,66185.0,71.2085,71.7462,71.1506,71.7213,66185.0
2021-11-26 10:50:00,86.71,86.75,86.22,86.24,52366.0,71.7213,71.7544,71.316,71.3326,52366.0
2021-11-26 10:55:00,86.27,86.35,86.02,86.19,78896.0,71.3574,71.4236,71.1506,71.2912,78896.0
2021-11-26 11:00:00,86.17,86.48,86.02,86.27,43253.0,71.2747,71.5311,71.1506,71.3574,43253.0
2021-11-26 11:05:00,86.29,86.47,86.08,86.3,40718.0,71.3739,71.5228,71.2002,71.3822,40718.0
2021-11-26 11:10:00,86.3,86.43,86.05,86.28,34049.0,71.3822,71.4897,71.1754,71.3657,34049.0
2021-11-26 11:15:00,86.29,86.32,85.96,86.02,86051.0,71.3739,71.3988,71.101,71.1506,86051.0
2021-11-26 11:20:00,86.02,86.13,85.88,86.05,53993.0,71.1506,71.2416,71.0348,71.1754,53993.0
2021-11-26 11:25:00,86.05,86.25,85.98,86.23,27732.0,71.1754,71.3409,71.1175,71.3243,27732.0
2021-11-26 11:30:00,86.22,86.23,85.94,86.05,28707.0,71.316,71.3243,71.0844,71.1754,28707.0
2021-11-26 11:35:00,86.15,86.27,86.05,86.25,84600.0,71.2581,71.3574,71.1754,71.3409,84600.0
2021-11-26 11:40:00,86.24,86.29,86.0,86.27,80548.0,71.3326,71.3739,71.1341,71.3574,80548.0
2021-11-26 11:45:00,86.26,86.27,86.04,86.17,43098.0,71.3491,71.3574,71.1672,71.2747,43098.0
2021-11-26 11:50:00,86.19,86.21,85.59,85.65,42582.0,71.2912,71.3078,70.795,70.8446,42582.0
2021-11-26 11:55:00,85.64,85.99,85.62,85.79,43904.0,70.8363,71.1258,70.8198,70.9604,43904.0
2021-11-26 12:00:00,85.77,86.34,85.77,86.31,52526.0,70.9438,71.4153,70.9438,71.3905,52526.0
2021-11-26 12:05:00,86.29,86.83,86.27,86.83,94686.0,71.3739,71.8206,71.3574,71.8206,94686.0
2021-11-26 12:10:00,86.8,87.16,86.76,87.13,67718.0,71.7958,72.0936,71.7627,72.0687,67718.0
2021-11-26 12:15:00,87.11,87.62,87.1,87.17,87473.0,72.0522,72.474,72.0439,72.1018,87473.0
2021-11-26 12:20:00,87.18,87.28,86.86,87.12,51122.0,72.1101,72.1928,71.8454,72.0605,51122.0
2021-11-26 12:25:00,87.12,87.52,87.05,87.51,44580.0,72.0605,72.3913,72.0026,72.3831,44580.0
2021-11-26 12:30:00,87.48,88.12,87.46,88.09,60348.0,72.3582,72.8876,72.3417,72.8628,60348.0
2021-11-26 12:35:00,88.1,88.2,87.8,87.82,38181.0,72.8711,72.9538,72.6229,72.6395,38181.0
2021-11-26 12:40:00,87.83,88.11,87.81,88.08,37854.0,72.6477,72.8793,72.6312,72.8545,37854.0
2021-11-26 12:45:00,88.08,88.11,87.54,87.57,63580.0,72.8545,72.8793,72.4079,72.4327,63580.0
2021-11-26 12:50:00,87.55,87.56,87.05,87.35,137086.0,72.4161,72.4244,72.0026,72.2507,137086.0
2021-11-26 12:55:00,87.36,87.7,87.3,87.4,213440.0,72.259,72.5402,72.2094,72.2921,213440.0
2021-11-29 09:30:00,90.44,91.52,90.2,90.43,103555.0,74.8066,75.6999,74.6081,74.7983,103555.0
2021-11-29 09:35:00,90.42,90.7,90.09,90.44,43896.0,74.79,75.0216,74.5171,74.8066,43896.0
2021-11-29 09:40:00,90.5,90.51,89.65,89.75,68885.0,74.8562,74.8645,74.1531,74.2359,68885.0
2021-11-29 09:45:00,89.81,89.84,89.21,89.26,38360.0,74.2855,74.3103,73.7892,73.8306,38360.0
2021-11-29 09:50:00,89.27,89.37,88.91,89.16,27749.0,73.8388,73.9215,73.5411,73.7478,27749.0
2021-11-29 09:55:00,89.1,89.6,88.89,89.24,38672.0,73.6982,74.1118,73.5245,73.814,38672.0
2021-11-29 10:00:00,89.27,89.31,89.05,89.15,39282.0,73.8388,73.8719,73.6569,73.7396,39282.0
2021-11-29 10:05:00,89.18,89.49,89.14,89.44,30874.0,73.7644,74.0208,73.7313,73.9794,30874.0
2021-11-29 10:10:00,89.43,89.81,89.21,89.31,22119.0,73.9712,74.2855,73.7892,73.8719,22119.0
2021-11-29 10:15:00,89.31,89.74,89.22,89.71,18037.0,73.8719,74.2276,73.7975,74.2028,18037.0
2021-11-29 10:20:00,89.76,89.86,89.45,89.48,71282.0,74.2441,74.3268,73.9877,74.0125,71282.0
2021-11-29 10:25:00,89.45,89.65,89.31,89.31,20642.0,73.9877,74.1531,73.8719,73.8719,20642.0
2021-11-29 10:30:00,89.32,89.36,89.07,89.23,30007.0,73.8802,73.9133,73.6734,73.8057,30007.0
2021-11-29 10:35:00,89.35,89.45,88.71,88.82,35024.0,73.905,73.9877,73.3756,73.4666,35024.0
2021-11-29 10:40:00,88.8,88.88,88.59,88.71,21296.0,73.4501,73.5162,73.2764,73.3756,21296.0
2021-11-29 10:45:00,88.77,89.01,88.51,88.69,36347.0,73.4253,73.6238,73.2102,73.3591,36347.0
2021-11-29 10:50:00,88.69,88.99,88.5,88.7,47850.0,73.3591,73.6072,73.2019,73.3674,47850.0
2021-11-29 10:55:00,88.7,89.21,88.7,89.17,15918.0,73.3674,73.7892,73.3674,73.7561,15918.0
2021-11-29 11:00:00,89.16,89.3,88.95,89.06,23332.0,73.7478,73.8636,73.5741,73.6651,23332.0
2021-11-29 11:05:00,89.08,89.09,88.73,88.76,22202.0,73.6817,73.6899,73.3922,73.417,22202.0
2021-11-29 11:10:00,88.73,88.94,88.73,88.79,13782.0,73.3922,73.5659,73.3922,73.4418,13782.0
2021-11-29 11:15:00,88.81,89.07,88.8,88.88,11353.0,73.4583,73.6734,73.4501,73.5162,11353.0
2021-11-29 11:20:00,88.88,89.07,88.71,88.75,13805.0,73.5162,73.6734,73.3756,73.4087,13805.0
2021-11-29 11:25:00,88.72,88.83,88.44,88.49,27365.0,73.3839,73.4749,73.1523,73.1937,27365.0
2021-11-29 11:30:00,88.46,88.47,88.19,88.24,33804.0,73.1688,73.1771,72.9455,72.9869,33804.0
2021-11-29 11:35:00,88.3,88.44,88.18,88.39,12403.0,73.0365,73.1523,72.9372,73.1109,12403.0
2021-11-29 11:40:00,88.36,88.92,88.31,88.92,76686.0,73.0861,73.5493,73.0448,73.5493,76686.0
2021-11-29 11:45:00,88.92,89.3,88.81,89.21,18805.0,73.5493,73.8636,73.4583,73.7892,18805.0
2021-11-29 11:50:00,89.17,89.35,89.02,89.21,18412.0,73.7561,73.905,73.632,73.7892,18412.0
2021-11-29 11:55:00,89.24,89.44,89.2,89.44,24317.0,73.814,73.9794,73.7809,73.9794,24317.0
2021-11-29 12:00:00,89.47,89.55,89.27,89.38,18309.0,74.0043,74.0704,73.8388,73.9298,18309.0
2021-11-29 12:05:00,89.43,89.67,89.38,89.49,20301.0,73.9712,74.1697,73.9298,74.0208,20301.0
2021-11-29 12:10:00,89.5,89.61,89.45,89.6,12974.0,74.0291,74.1201,73.9877,74.1118,12974.0
2021-11-29 12:15:00,89.58,89.71,89.53,89.71,11700.0,74.0952,74.2028,74.0539,74.2028,11700.0
2021-11-29 12:20:00,89.72,89.93,89.71,89.89,14615.0,74.211,74.3847,74.2028,74.3517,14615.0
2021-11-29 12:25:00,89.9,89.91,89.78,89.82,15171.0,74.3599,74.3682,74.2607,74.2938,15171.0
2021-11-29 12:30:00,89.83,90.08,89.83,90.01,27488.0,74.302,74.5088,74.302,74.4509,27488.0
2021-11-29 12:35:00,89.98,90.11,89.82,90.07,16883.0,74.4261,74.5336,74.2938,74.5005,16883.0
2021-11-29 12:40:00,90.06,90.06,89.89,90.03,11963.0,74.4923,74.4923,74.3517,74.4675,11963.0
2021-11-29 12:45:00,90.02,90.05,89.86,89.9,22610.0,74.4592,74.484,74.3268,74.3599,22610.0
2021-11-29 12:50:00,89.9,89.94,89.74,89.89,18005.0,74.3599,74.393,74.2276,74.3517,18005.0
2021-11-29 12:55:00,89.9,90.08,89.9,89.93,15287.0,74.3599,74.5088,74.3599,74.3847,15287.0
2021-11-29 13:00:00,89.93,89.99,89.7,89.71,12871.0,74.3847,74.4344,74.1945,74.2028,12871.0
2021-11-29 13:05:00,89.7,89.94,89.69,89.85,15707.0,74.1945,74.393,74.1862,74.3186,15707.0
2021-11-29 13:10:00,89.86,89.86,89.56,89.58,23165.0,74.3268,74.3268,74.0787,74.0952,23165.0
2021-11-29 13:15:00,89.58,89.6,89.47,89.53,11465.0,74.0952,74.1118,74.0043,74.0539,11465.0
2021-11-29 13:20:00,89.54,89.59,89.46,89.49,7407.0,74.0622,74.1035,73.996,74.0208,7407.0
2021-11-29 13:25:00,89.44,89.61,89.37,89.56,16157.0,73.9794,74.1201,73.9215,74.0787,16157.0
2021-11-29 13:30:00,89.57,89.82,89.55,89.82,16112.0,74.087,74.2938,74.0704,74.2938,16112.0
2021-11-29 13:35:00,89.81,89.81,89.41,89.41,12634.0,74.2855,74.2855,73.9546,73.9546,12634.0
2021-11-29 13:40:00,89.4,89.45,89.35,89.43,14093.0,73.9464,73.9877,73.905,73.9712,14093.0
2021-11-29 13:45:00,89.45,89.55,89.43,89.45,10724.0,73.9877,74.0704,73.9712,73.9877,10724.0
2021-11-29 13:50:00,89.46,89.6,89.44,89.56,12135.0,73.996,74.1118,73.9794,74.0787,12135.0
2021-11-29 13:55:00,89.56,89.67,89.53,89.64,11925.0,74.0787,74.1697,74.0539,74.1449,11925.0
2021-11-29 14:00:00,89.66,89.75,89.55,89.74,14819.0,74.1614,74.2359,74.0704,74.2276,14819.0
2021-11-29 14:05:00,89.75,89.81,89.6,89.67,9751.0,74.2359,74.2855,74.1118,74.1697,9751.0
2021-11-29 14:10:00,89.66,89.77,89.66,89.77,12758.0,74.1614,74.2524,74.1614,74.2524,12758.0
2021-11-29 14:15:00,89.77,89.78,89.66,89.67,13332.0,74.2524,74.2607,74.1614,74.1697,13332.0
2021-11-29 14:20:00,89.67,89.78,89.63,89.63,13659.0,74.1697,74.2607,74.1366,74.1366,13659.0
2021-11-29 14:25:00,89.64,89.67,89.43,89.45,14140.0,74.1449,74.1697,73.9712,73.9877,14140.0
2021-11-29 14:30:00,89.46,89.51,89.25,89.37,23261.0,73.996,74.0373,73.8223,73.9215,23261.0
2021-11-29 14:35:00,89.4,89.4,89.17,89.2,20938.0,73.9464,73.9464,73.7561,73.7809,20938.0
2021-11-29 14:40:00,89.18,89.39,89.17,89.33,19427.0,73.7644,73.9381,73.7561,73.8885,19427.0
2021-11-29 14:45:00,89.35,89.35,89.16,89.25,16749.0,73.905,73.905,73.7478,73.8223,16749.0
2021-11-29 14:50:00,89.24,89.39,89.23,89.28,32540.0,73.814,73.9381,73.8057,73.8471,32540.0
2021-11-29 14:55:00,89.28,89.39,89.19,89.39,39116.0,73.8471,73.9381,73.7727,73.9381,39116.0
2021-11-29 15:00:00,89.41,89.49,89.4,89.45,17766.0,73.9546,74.0208,73.9464,73.9877,17766.0
2021-11-29 15:05:00,89.44,89.62,89.36,89.62,24225.0,73.9794,74.1283,73.9133,74.1283,24225.0
2021-11-29 15:10:00,89.6,89.75,89.48,89.51,26276.0,74.1118,74.2359,74.0125,74.0373,26276.0
2021-11-29 15:15:00,89.51,89.71,89.45,89.51,24652.0,74.0373,74.2028,73.9877,74.0373,24652.0
2021-11-29 15:20:00,89.53,89.53,89.35,89.35,33651.0,74.0539,74.0539,73.905,73.905,33651.0
2021-11-29 15:25:00,89.34,89.39,89.24,89.27,28906.0,73.8967,73.9381,73.814,73.8388,28906.0
2021-11-29 15:30:00,89.23,89.27,88.82,88.82,38457.0,73.8057,73.8388,73.4666,73.4666,38457.0
2021-11-29 15:35:00,88.82,88.9,88.74,88.78,43520.0,73.4666,73.5328,73.4004,73.4335,43520.0
2021-11-29 15:40:00,88.78,88.86,88.7,88.7,58746.0,73.4335,73.4997,73.3674,73.3674,58746.0
2021-11-29 15:45:00,88.71,88.78,88.61,88.67,47818.0,73.3756,73.4335,73.2929,73.3425,47818.0
2021-11-29 15:50:00,88.65,88.81,88.55,88.7,100628.0,73.326,73.4583,73.2433,73.3674,100628.0
2021-11-29 15:55:00,88.72,88.75,88.31,88.39,321118.0,73.3839,73.4087,73.0448,73.1109,321118.0
2021-11-30 09:30:00,86.9,88.26,86.8,88.0,121318.0,71.8785,73.0034,71.7958,72.7884,121318.0
2021-11-30 09:35:00,88.12,88.13,87.34,87.47,45157.0,72.8876,72.8959,72.2424,72.35,45157.0
2021-11-30 09:40:00,87.43,88.08,87.43,88.05,40877.0,72.3169,72.8545,72.3169,72.8297,40877.0
2021-11-30 09:45:00,88.05,88.3,87.46,87.46,33910.0,72.8297,73.0365,72.3417,72.3417,33910.0
2021-11-30 09:50:00,87.42,87.85,87.22,87.65,32238.0,72.3086,72.6643,72.1432,72.4989,32238.0
2021-11-30 09:55:00,87.74,88.17,87.63,87.72,16822.0,72.5733,72.929,72.4823,72.5568,16822.0
2021-11-30 10:00:00,87.66,87.66,87.24,87.34,32287.0,72.5071,72.5071,72.1597,72.2424,32287.0
2021-11-30 10:05:00,87.3,87.95,87.21,87.95,22557.0,72.2094,72.747,72.1349,72.747,22557.0
2021-11-30 10:10:00,87.92,88.07,87.62,87.67,16357.0,72.7222,72.8463,72.474,72.5154,16357.0
2021-11-30 10:15:00,87.67,88.27,87.6,87.82,88281.0,72.5154,73.0117,72.4575,72.6395,88281.0
2021-11-30 10:20:00,87.81,88.09,87.81,88.02,28677.0,72.6312,72.8628,72.6312,72.8049,28677.0
2021-11-30 10:25:00,88.08,88.17,87.82,88.17,45191.0,72.8545,72.929,72.6395,72.929,45191.0
2021-11-30 10:30:00,88.14,88.57,88.14,88.56,27334.0,72.9042,73.2598,72.9042,73.2516,27334.0
2021-11-30 10:35:00,88.56,89.07,88.56,88.83,32621.0,73.2516,73.6734,73.2516,73.4749,32621.0
2021-11-30 10:40:00,88.85,89.01,88.77,88.9,21121.0,73.4914,73.6238,73.4253,73.5328,21121.0
2021-11-30 10:45:00,88.88,88.96,88.57,88.68,20047.0,73.5162,73.5824,73.2598,73.3508,20047.0
2021-11-30 10:50:00,88.66,89.1,88.52,88.52,27490.0,73.3343,73.6982,73.2185,73.2185,27490.0
2021-11-30 10:55:00,88.55,88.56,88.12,88.16,45135.0,73.2433,73.2516,72.8876,72.9207,45135.0
2021-11-30 11:00:00,88.26,88.32,88.0,88.12,82809.0,73.0034,73.053,72.7884,72.8876,82809.0
2021-11-30 11:05:00,88.09,88.23,88.01,88.14,20652.0,72.8628,72.9786,72.7966,72.9042,20652.0
2021-11-30 11:10:00,88.21,88.44,88.04,88.44,20992.0,72.9621,73.1523,72.8214,73.1523,20992.0
2021-11-30 11:15:00,88.44,88.7,88.24,88.68,22025.0,73.1523,73.3674,72.9869,73.3508,22025.0
2021-11-30 11:20:00,88.67,88.73,88.06,88.19,31830.0,73.3425,73.3922,72.838,72.9455,31830.0
2021-11-30 11:25:00,88.14,88.51,88.04,88.35,22266.0,72.9042,73.2102,72.8214,73.0779,22266.0
2021-11-30 11:30:00,88.3,88.42,87.92,87.92,21739.0,73.0365,73.1358,72.7222,72.7222,21739.0
2021-11-30 11:35:00,87.97,88.01,87.76,87.9,39318.0,72.7635,72.7966,72.5898,72.7056,39318.0
2021-11-30 11:40:00,87.92,88.03,87.64,87.65,22963.0,72.7222,72.8132,72.4906,72.4989,22963.0
2021-11-30 11:45:00,87.68,87.74,87.28,87.29,32901.0,72.5237,72.5733,72.1928,72.2011,32901.0
2021-11-30 11:50:00,87.28,87.3,86.89,86.92,36449.0,72.1928,72.2094,71.8702,71.895,36449.0
2021-11-30 11:55:00,86.92,87.35,86.9,87.25,55990.0,71.895,72.2507,71.8785,72.168,55990.0
2021-11-30 12:00:00,87.23,87.24,86.92,86.94,25946.0,72.1515,72.1597,71.895,71.9116,25946.0
2021-11-30 12:05:00,86.95,87.03,86.63,86.84,30825.0,71.9199,71.986,71.6552,71.8289,30825.0
2021-11-30 12:10:00,86.87,87.17,86.78,86.84,23159.0,71.8537,72.1018,71.7792,71.8289,23159.0
2021-11-30 12:15:00,86.83,87.27,86.81,87.27,22735.0,71.8206,72.1845,71.8041,72.1845,22735.0
2021-11-30 12:20:00,87.22,87.28,86.83,87.09,32440.0,72.1432,72.1928,71.8206,72.0357,32440.0
2021-11-30 12:25:00,87.08,87.13,86.96,87.04,39344.0,72.0274,72.0687,71.9281,71.9943,39344.0
2021-11-30 12:30:00,87.01,87.21,86.87,87.04,90660.0,71.9695,72.1349,71.8537,71.9943,90660.0
2021-11-30 12:35:00,87.05,87.23,86.87,86.89,96740.0,72.0026,72.1515,71.8537,71.8702,96740.0
2021-11-30 12:40:00,86.9,87.08,86.7,86.99,18313.0,71.8785,72.0274,71.7131,71.9529,18313.0
2021-11-30 12:45:00,87.0,87.09,86.87,86.92,119964.0,71.9612,72.0357,71.8537,71.895,119964.0
2021-11-30 12:50:00,86.96,87.08,86.89,86.93,35615.0,71.9281,72.0274,71.8702,71.9033,35615.0
2021-11-30 12:55:00,86.9,86.96,86.46,86.55,29831.0,71.8785,71.9281,71.5146,71.589,29831.0
2021-11-30 13:00:00,86.55,86.57,86.15,86.18,114738.0,71.589,71.6055,71.2581,71.283,114738.0
2021-11-30 13:05:00,86.18,86.46,86.18,86.28,19645.0,71.283,71.5146,71.283,71.3657,19645.0
2021-11-30 13:10:00,86.25,86.26,86.0,86.02,58269.0,71.3409,71.3491,71.1341,71.1506,58269.0
2021-11-30 13:15:00,86.03,86.32,86.03,86.25,30540.0,71.1589,71.3988,71.1589,71.3409,30540.0
2021-11-30 13:20:00,86.25,86.57,86.12,86.57,25684.0,71.3409,71.6055,71.2333,71.6055,25684.0
2021-11-30 13:25:00,86.55,86.57,86.26,86.32,25005.0,71.589,71.6055,71.3491,71.3988,25005.0
2021-11-30 13:30:00,86.28,86.55,86.22,86.46,28809.0,71.3657,71.589,71.316,71.5146,28809.0
2021-11-30 13:35:00,86.49,86.68,86.47,86.66,24331.0,71.5394,71.6965,71.5228,71.68,24331.0
2021-11-30 13:40:00,86.65,86.76,86.56,86.76,17244.0,71.6717,71.7627,71.5973,71.7627,17244.0
2021-11-30 13:45:00,86.76,86.85,86.7,86.79,16739.0,71.7627,71.8371,71.7131,71.7875,16739.0
2021-11-30 13:50:00,86.8,87.01,86.78,86.94,45923.0,71.7958,71.9695,71.7792,71.9116,45923.0
2021-11-30 13:55:00,86.92,87.07,86.9,87.05,20026.0,71.895,72.0191,71.8785,72.0026,20026.0
2021-11-30 14:00:00,87.03,87.19,87.0,87.16,41517.0,71.986,72.1184,71.9612,72.0936,41517.0
2021-11-30 14:05:00,87.15,87.45,86.98,87.42,22625.0,72.0853,72.3334,71.9447,72.3086,22625.0
2021-11-30 14:10:00,87.4,87.59,87.38,87.59,17920.0,72.2921,72.4492,72.2755,72.4492,17920.0
2021-11-30 14:15:00,87.6,87.64,87.24,87.31,45193.0,72.4575,72.4906,72.1597,72.2176,45193.0
2021-11-30 14:20:00,87.3,87.38,87.2,87.27,15598.0,72.2094,72.2755,72.1266,72.1845,15598.0
2021-11-30 14:25:00,87.27,87.52,87.27,87.38,34888.0,72.1845,72.3913,72.1845,72.2755,34888.0
2021-11-30 14:30:00,87.35,87.51,87.35,87.35,41471.0,72.2507,72.3831,72.2507,72.2507,41471.0
2021-11-30 14:35:00,87.34,87.39,87.26,87.28,18625.0,72.2424,72.2838,72.1763,72.1928,18625.0
2021-11-30 14:40:00,87.29,87.34,87.01,87.06,24902.0,72.2011,72.2424,71.9695,72.0108,24902.0
2021-11-30 14:45:00,87.06,87.19,86.98,87.0,23484.0,72.0108,72.1184,71.9447,71.9612,23484.0
2021-11-30 14:50:00,87.0,87.12,86.95,87.06,28964.0,71.9612,72.0605,71.9199,72.0108,28964.0
2021-11-30 14:55:00,87.05,87.34,86.98,87.34,25993.0,72.0026,72.2424,71.9447,72.2424,25993.0
2021-11-30 15:00:00,87.36,87.52,87.27,87.45,62509.0,72.259,72.3913,72.1845,72.3334,62509.0
2021-11-30 15:05:00,87.46,87.88,87.46,87.51,89300.0,72.3417,72.6891,72.3417,72.3831,89300.0
2021-11-30 15:10:00,87.49,87.6,87.33,87.37,49176.0,72.3665,72.4575,72.2342,72.2673,49176.0
2021-11-30 15:15:00,87.38,87.52,87.24,87.44,104546.0,72.2755,72.3913,72.1597,72.3252,104546.0
2021-11-30 15:20:00,87.44,87.75,87.4,87.48,36691.0,72.3252,72.5816,72.2921,72.3582,36691.0
2021-11-30 15:25:00,87.45,87.54,87.24,87.42,27923.0,72.3334,72.4079,72.1597,72.3086,27923.0
2021-11-30 15:30:00,87.42,87.73,87.37,87.66,46488.0,72.3086,72.565,72.2673,72.5071,46488.0
2021-11-30 15:35:00,87.67,87.76,87.57,87.63,74400.0,72.5154,72.5898,72.4327,72.4823,74400.0
2021-11-30 15:40:00,87.63,87.95,87.61,87.94,50304.0,72.4823,72.747,72.4658,72.7387,50304.0
2021-11-30 15:45:00,87.95,88.03,87.54,87.55,72440.0,72.747,72.8132,72.4079,72.4161,72440.0
2021-11-30 15:50:00,87.57,87.65,87.16,87.18,111390.0,72.4327,72.4989,72.0936,72.1101,111390.0
2021-11-30 15:55:00,87.21,87.28,86.77,86.97,510886.0,72.1349,72.1928,71.771,71.9364,510886.0
2021-12-01 09:30:00,89.43,89.84,88.55,88.73,97859.0,73.9712,74.3103,73.2433,73.3922,97859.0
2021-12-01 09:35:00,88.87,89.26,88.63,88.86,130303.0,73.508,73.8306,73.3095,73.4997,130303.0
2021-12-01 09:40:00,88.75,89.1,88.57,88.85,71237.0,73.4087,73.6982,73.2598,73.4914,71237.0
2021-12-01 09:45:00,88.85,88.99,88.43,88.49,37849.0,73.4914,73.6072,73.144,73.1937,37849.0
2021-12-01 09:50:00,88.46,88.59,88.3,88.46,31015.0,73.1688,73.2764,73.0365,73.1688,31015.0
2021-12-01 09:55:00,88.49,88.72,88.31,88.65,55593.0,73.1937,73.3839,73.0448,73.326,55593.0
2021-12-01 10:00:00,88.63,88.92,88.45,88.67,98460.0,73.3095,73.5493,73.1606,73.3425,98460.0
2021-12-01 10:05:00,88.71,88.87,88.51,88.8,29607.0,73.3756,73.508,73.2102,73.4501,29607.0
2021-12-01 10:10:00,88.81,89.0,88.7,88.85,36528.0,73.4583,73.6155,73.3674,73.4914,36528.0
2021-12-01 10:15:00,88.81,89.02,88.81,88.87,28503.0,73.4583,73.632,73.4583,73.508,28503.0
2021-12-01 10:20:00,88.9,89.32,88.79,89.32,93464.0,73.5328,73.8802,73.4418,73.8802,93464.0
2021-12-01 10:25:00,89.32,89.53,89.05,89.18,35668.0,73.8802,74.0539,73.6569,73.7644,35668.0
2021-12-01 10:30:00,89.07,89.19,88.65,88.7,26926.0,73.6734,73.7727,73.326,73.3674,26926.0
2021-12-01 10:35:00,88.73,89.14,88.7,88.72,25839.0,73.3922,73.7313,73.3674,73.3839,25839.0
2021-12-01 10:40:00,88.61,88.98,88.51,88.86,41006.0,73.2929,73.599,73.2102,73.4997,41006.0
2021-12-01 10:45:00,88.87,89.41,88.81,89.37,28089.0,73.508,73.9546,73.4583,73.9215,28089.0
2021-12-01 10:50:00,89.4,89.63,89.39,89.61,24932.0,73.9464,74.1366,73.9381,74.1201,24932.0
2021-12-01 10:55:00,89.59,89.71,89.48,89.66,24920.0,74.1035,74.2028,74.0125,74.1614,24920.0
2021-12-01 11:00:00,89.67,89.76,89.53,89.58,26811.0,74.1697,74.2441,74.0539,74.0952,26811.0
2021-12-01 11:05:00,89.6,89.8,89.54,89.71,54451.0,74.1118,74.2772,74.0622,74.2028,54451.0
2021-12-01 11:10:00,89.72,89.82,89.5,89.76,32562.0,74.211,74.2938,74.0291,74.2441,32562.0
2021-12-01 11:15:00,89.79,89.89,89.67,89.87,15941.0,74.2689,74.3517,74.1697,74.3351,15941.0
2021-12-01 11:20:00,89.88,89.88,89.63,89.69,32101.0,74.3434,74.3434,74.1366,74.1862,32101.0
2021-12-01 11:25:00,89.73,89.91,89.71,89.82,37385.0,74.2193,74.3682,74.2028,74.2938,37385.0
2021-12-01 11:30:00,89.86,89.94,89.63,89.63,57484.0,74.3268,74.393,74.1366,74.1366,57484.0
2021-12-01 11:35:00,89.62,89.66,89.45,89.49,30500.0,74.1283,74.1614,73.9877,74.0208,30500.0
2021-12-01 11:40:00,89.54,89.55,89.27,89.3,22797.0,74.0622,74.0704,73.8388,73.8636,22797.0
2021-12-01 11:45:00,89.28,89.28,88.85,88.88,58608.0,73.8471,73.8471,73.4914,73.5162,58608.0
2021-12-01 11:50:00,88.86,88.98,88.65,88.65,44224.0,73.4997,73.599,73.326,73.326,44224.0
2021-12-01 11:55:00,88.69,88.83,88.46,88.74,44282.0,73.3591,73.4749,73.1688,73.4004,44282.0
2021-12-01 12:00:00,88.75,88.84,88.52,88.7,30635.0,73.4087,73.4832,73.2185,73.3674,30635.0
2021-12-01 12:05:00,88.66,88.76,88.46,88.66,34104.0,73.3343,73.417,73.1688,73.3343,34104.0
2021-12-01 12:10:00,88.66,88.77,88.56,88.7,37132.0,73.3343,73.4253,73.2516,73.3674,37132.0
2021-12-01 12:15:00,88.73,88.77,88.66,88.67,32933.0,73.3922,73.4253,73.3343,73.3425,32933.0
2021-12-01 12:20:00,88.67,88.72,88.39,88.41,27694.0,73.3425,73.3839,73.1109,73.1275,27694.0
2021-12-01 12:25:00,88.44,88.48,88.29,88.34,18004.0,73.1523,73.1854,73.0282,73.0696,18004.0
2021-12-01 12:30:00,88.38,88.65,88.36,88.59,21789.0,73.1027,73.326,73.0861,73.2764,21789.0
2021-12-01 12:35:00,88.56,88.6,88.32,88.47,18946.0,73.2516,73.2846,73.053,73.1771,18946.0
2021-12-01 12:40:00,88.47,88.48,88.19,88.26,25513.0,73.1771,73.1854,72.9455,73.0034,25513.0
2021-12-01 12:45:00,88.22,88.36,87.98,87.98,63814.0,72.9703,73.0861,72.7718,72.7718,63814.0
2021-12-01 12:50:00,87.98,87.98,87.61,87.65,34923.0,72.7718,72.7718,72.4658,72.4989,34923.0
2021-12-01 12:55:00,87.64,87.77,87.58,87.65,16347.0,72.4906,72.5981,72.441,72.4989,16347.0
2021-12-01 13:00:00,87.64,87.7,87.53,87.6,34199.0,72.4906,72.5402,72.3996,72.4575,34199.0
2021-12-01 13:05:00,87.62,87.66,87.2,87.21,41759.0,72.474,72.5071,72.1266,72.1349,41759.0
2021-12-01 13:10:00,87.19,87.36,87.12,87.31,15712.0,72.1184,72.259,72.0605,72.2176,15712.0
2021-12-01 13:15:00,87.31,87.42,87.16,87.16,21395.0,72.2176,72.3086,72.0936,72.0936,21395.0
2021-12-01 13:20:00,87.2,87.55,87.2,87.52,18946.0,72.1266,72.4161,72.1266,72.3913,18946.0
2021-12-01 13:25:00,87.52,87.56,87.42,87.48,24300.0,72.3913,72.4244,72.3086,72.3582,24300.0
2021-12-01 13:30:00,87.47,87.47,87.27,87.39,18294.0,72.35,72.35,72.1845,72.2838,18294.0
2021-12-01 13:35:00,87.47,87.48,87.28,87.33,27395.0,72.35,72.3582,72.1928,72.2342,27395.0
2021-12-01 13:40:00,87.34,87.34,86.84,86.94,21985.0,72.2424,72.2424,71.8289,71.9116,21985.0
2021-12-01 13:45:00,86.96,87.0,86.55,86.57,21112.0,71.9281,71.9612,71.589,71.6055,21112.0
2021-12-01 13:50:00,86.6,86.75,86.43,86.49,30280.0,71.6304,71.7544,71.4897,71.5394,30280.0
2021-12-01 13:55:00,86.47,86.87,86.45,86.79,42174.0,71.5228,71.8537,71.5063,71.7875,42174.0
2021-12-01 14:00:00,86.78,86.94,86.6,86.77,29404.0,71.7792,71.9116,71.6304,71.771,29404.0
2021-12-01 14:05:00,86.79,86.87,86.56,86.67,43872.0,71.7875,71.8537,71.5973,71.6883,43872.0
2021-12-01 14:10:00,86.7,86.85,86.59,86.73,29012.0,71.7131,71.8371,71.6221,71.7379,29012.0
2021-12-01 14:15:00,86.74,86.79,86.05,86.08,97460.0,71.7462,71.7875,71.1754,71.2002,97460.0
2021-12-01 14:20:00,86.1,86.35,85.91,86.29,120492.0,71.2168,71.4236,71.0596,71.3739,120492.0
2021-12-01 14:25:00,86.29,86.6,86.2,86.5,60333.0,71.3739,71.6304,71.2995,71.5476,60333.0
2021-12-01 14:30:00,86.48,86.84,86.41,86.62,36962.0,71.5311,71.8289,71.4732,71.6469,36962.0
2021-12-01 14:35:00,86.62,86.83,86.41,86.81,18928.0,71.6469,71.8206,71.4732,71.8041,18928.0
2021-12-01 14:40:00,86.78,86.78,86.44,86.61,25220.0,71.7792,71.7792,71.498,71.6386,25220.0
2021-12-01 14:45:00,86.56,86.72,86.41,86.59,27133.0,71.5973,71.7296,71.4732,71.6221,27133.0
2021-12-01 14:50:00,86.57,86.73,86.27,86.31,26922.0,71.6055,71.7379,71.3574,71.3905,26922.0
2021-12-01 14:55:00,86.3,86.4,86.16,86.27,18372.0,71.3822,71.4649,71.2664,71.3574,18372.0
2021-12-01 15:00:00,86.27,86.37,86.09,86.16,38603.0,71.3574,71.4401,71.2085,71.2664,38603.0
2021-12-01 15:05:00,86.16,86.35,86.07,86.31,46875.0,71.2664,71.4236,71.192,71.3905,46875.0
2021-12-01 15:10:00,86.29,86.7,86.28,86.68,27489.0,71.3739,71.7131,71.3657,71.6965,27489.0
2021-12-01 15:15:00,86.69,86.8,86.57,86.67,48299.0,71.7048,71.7958,71.6055,71.6883,48299.0
2021-12-01 15:20:00,86.63,86.64,86.16,86.18,56924.0,71.6552,71.6634,71.2664,71.283,56924.0
2021-12-01 15:25:00,86.15,86.43,86.06,86.26,103258.0,71.2581,71.4897,71.1837,71.3491,103258.0
2021-12-01 15:30:00,86.24,86.35,86.0,86.32,40445.0,71.3326,71.4236,71.1341,71.3988,40445.0
2021-12-01 15:35:00,86.31,86.53,86.18,86.46,52681.0,71.3905,71.5725,71.283,71.5146,52681.0
2021-12-01 15:40:00,86.45,86.58,86.4,86.48,68662.0,71.5063,71.6138,71.4649,71.5311,68662.0
2021-12-01 15:45:00,86.46,86.51,86.0,86.01,71158.0,71.5146,71.5559,71.1341,71.1423,71158.0
2021-12-01 15:50:00,86.0,86.16,85.83,85.84,94819.0,71.1341,71.2664,70.9935,71.0017,94819.0
2021-12-01 15:55:00,85.82,85.82,85.23,85.34,336214.0,70.9852,70.9852,70.4972,70.5882,336214.0
2021-12-02 09:30:00,84.75,84.93,83.25,83.3,140147.0,70.1002,70.249,68.8594,68.9008,140147.0
2021-12-02 09:35:00,83.39,83.91,83.35,83.63,44676.0,68.9752,69.4054,68.9422,69.1738,44676.0
2021-12-02 09:40:00,83.67,84.83,83.36,84.83,87969.0,69.2068,70.1663,68.9504,70.1663,87969.0
2021-12-02 09:45:00,84.87,85.33,84.51,85.08,114008.0,70.1994,70.5799,69.9016,70.3731,114008.0
2021-12-02 09:50:00,85.14,85.2,84.77,84.83,86276.0,70.4227,70.4724,70.1167,70.1663,86276.0
2021-12-02 09:55:00,84.92,85.28,84.76,85.22,60140.0,70.2408,70.5385,70.1084,70.4889,60140.0
2021-12-02 10:00:00,85.22,85.42,84.82,85.02,70539.0,70.4889,70.6543,70.1581,70.3235,70539.0
2021-12-02 10:05:00,84.99,85.38,84.87,85.13,26411.0,70.2987,70.6213,70.1994,70.4145,26411.0
2021-12-02 10:10:00,85.21,85.4,84.84,85.25,53896.0,70.4806,70.6378,70.1746,70.5137,53896.0
2021-12-02 10:15:00,85.22,85.39,84.98,85.0,30857.0,70.4889,70.6295,70.2904,70.3069,30857.0
2021-12-02 10:20:00,84.98,85.38,84.81,85.31,57541.0,70.2904,70.6213,70.1498,70.5634,57541.0
2021-12-02 10:25:00,85.3,85.78,85.14,85.66,58890.0,70.5551,70.9521,70.4227,70.8528,58890.0
2021-12-02 10:30:00,85.72,85.89,85.56,85.63,98828.0,70.9025,71.0431,70.7701,70.828,98828.0
2021-12-02 10:35:00,85.61,85.62,85.08,85.16,59245.0,70.8115,70.8198,70.3731,70.4393,59245.0
2021-12-02 10:40:00,85.2,85.58,85.15,85.23,45080.0,70.4724,70.7867,70.431,70.4972,45080.0
2021-12-02 10:45:00,85.23,85.58,85.1,85.37,61766.0,70.4972,70.7867,70.3897,70.613,61766.0
2021-12-02 10:50:00,85.36,85.95,85.25,85.68,24819.0,70.6047,71.0927,70.5137,70.8694,24819.0
2021-12-02 10:55:00,85.68,86.11,85.58,86.05,46835.0,70.8694,71.2251,70.7867,71.1754,46835.0
2021-12-02 11:00:00,86.09,86.16,85.81,85.9,59309.0,71.2085,71.2664,70.9769,71.0514,59309.0
2021-12-02 11:05:00,85.85,86.13,85.72,86.03,61822.0,71.01,71.2416,70.9025,71.1589,61822.0
2021-12-02 11:10:00,85.99,86.04,85.86,85.91,39121.0,71.1258,71.1672,71.0183,71.0596,39121.0
2021-12-02 11:15:00,85.96,86.12,85.86,86.07,35403.0,71.101,71.2333,71.0183,71.192,35403.0
2021-12-02 11:20:00,86.18,86.46,86.15,86.43,17053.0,71.283,71.5146,71.2581,71.4897,17053.0
2021-12-02 11:25:00,86.43,86.72,86.38,86.51,18802.0,71.4897,71.7296,71.4484,71.5559,18802.0
2021-12-02 11:30:00,86.51,86.58,85.88,86.15,28527.0,71.5559,71.6138,71.0348,71.2581,28527.0
2021-12-02 11:35:00,86.13,86.28,86.0,86.13,24444.0,71.2416,71.3657,71.1341,71.2416,24444.0
2021-12-02 11:40:00,86.15,86.41,86.15,86.23,36375.0,71.2581,71.4732,71.2581,71.3243,36375.0
2021-12-02 11:45:00,86.22,86.39,86.08,86.34,29961.0,71.316,71.4567,71.2002,71.4153,29961.0
2021-12-02 11:50:00,86.34,86.43,86.24,86.33,19664.0,71.4153,71.4897,71.3326,71.407,19664.0
2021-12-02 11:55:00,86.34,86.5,86.15,86.37,10394.0,71.4153,71.5476,71.2581,71.4401,10394.0
2021-12-02 12:00:00,86.4,86.56,86.36,86.52,42305.0,71.4649,71.5973,71.4318,71.5642,42305.0
2021-12-02 12:05:00,86.53,86.57,86.39,86.45,12172.0,71.5725,71.6055,71.4567,71.5063,12172.0
2021-12-02 12:10:00,86.4,86.71,86.38,86.58,13865.0,71.4649,71.7213,71.4484,71.6138,13865.0
2021-12-02 12:15:00,86.58,86.61,86.4,86.51,94336.0,71.6138,71.6386,71.4649,71.5559,94336.0
2021-12-02 12:20:00,86.52,86.66,86.52,86.53,13384.0,71.5642,71.68,71.5642,71.5725,13384.0
2021-12-02 12:25:00,86.51,86.56,86.4,86.48,20941.0,71.5559,71.5973,71.4649,71.5311,20941.0
2021-12-02 12:30:00,86.5,86.64,86.46,86.6,23534.0,71.5476,71.6634,71.5146,71.6304,23534.0
2021-12-02 12:35:00,86.58,86.59,86.34,86.34,43230.0,71.6138,71.6221,71.4153,71.4153,43230.0
2021-12-02 12:40:00,86.32,86.43,86.27,86.3,31446.0,71.3988,71.4897,71.3574,71.3822,31446.0
2021-12-02 12:45:00,86.35,86.38,86.13,86.25,21183.0,71.4236,71.4484,71.2416,71.3409,21183.0
2021-12-02 12:50:00,86.24,86.38,86.21,86.37,55251.0,71.3326,71.4484,71.3078,71.4401,55251.0
2021-12-02 12:55:00,86.37,86.42,86.18,86.27,16568.0,71.4401,71.4815,71.283,71.3574,16568.0
2021-12-02 13:00:00,86.28,86.31,85.92,86.07,44108.0,71.3657,71.3905,71.0679,71.192,44108.0
2021-12-02 13:05:00,86.11,86.14,85.95,86.05,30805.0,71.2251,71.2499,71.0927,71.1754,30805.0
2021-12-02 13:10:00,86.03,86.28,85.93,86.28,16229.0,71.1589,71.3657,71.0762,71.3657,16229.0
2021-12-02 13:15:00,86.29,86.47,86.25,86.25,27007.0,71.3739,71.5228,71.3409,71.3409,27007.0
2021-12-02 13:20:00,86.35,86.37,85.97,86.02,31182.0,71.4236,71.4401,71.1093,71.1506,31182.0
2021-12-02 13:25:00,85.99,86.09,85.85,85.91,17404.0,71.1258,71.2085,71.01,71.0596,17404.0
2021-12-02 13:30:00,85.92,86.0,85.71,86.0,16984.0,71.0679,71.1341,70.8942,71.1341,16984.0
2021-12-02 13:35:00,85.97,86.21,85.84,86.18,25425.0,71.1093,71.3078,71.0017,71.283,25425.0
2021-12-02 13:40:00,86.23,86.25,85.95,86.08,55216.0,71.3243,71.3409,71.0927,71.2002,55216.0
2021-12-02 13:45:00,86.06,86.14,85.85,86.14,19946.0,71.1837,71.2499,71.01,71.2499,19946.0
2021-12-02 13:50:00,86.15,86.39,86.07,86.32,113277.0,71.2581,71.4567,71.192,71.3988,113277.0
2021-12-02 13:55:00,86.32,86.44,86.3,86.37,95630.0,71.3988,71.498,71.3822,71.4401,95630.0
2021-12-02 14:00:00,86.42,86.72,86.39,86.62,42585.0,71.4815,71.7296,71.4567,71.6469,42585.0
2021-12-02 14:05:00,86.63,86.72,86.56,86.63,51079.0,71.6552,71.7296,71.5973,71.6552,51079.0
2021-12-02 14:10:00,86.64,86.68,86.45,86.58,28399.0,71.6634,71.6965,71.5063,71.6138,28399.0
2021-12-02 14:15:00,86.6,86.68,86.47,86.62,17412.0,71.6304,71.6965,71.5228,71.6469,17412.0
2021-12-02 14:20:00,86.65,86.66,86.39,86.44,24341.0,71.6717,71.68,71.4567,71.498,24341.0
2021-12-02 14:25:00,86.43,86.85,86.34,86.81,28815.0,71.4897,71.8371,71.4153,71.8041,28815.0
2021-12-02 14:30:00,86.8,86.83,86.62,86.72,66288.0,71.7958,71.8206,71.6469,71.7296,66288.0
2021-12-02 14:35:00,86.77,86.83,86.6,86.73,21145.0,71.771,71.8206,71.6304,71.7379,21145.0
2021-12-02 14:40:00,86.79,86.95,86.73,86.79,24947.0,71.7875,71.9199,71.7379,71.7875,24947.0
2021-12-02 14:45:00,86.86,86.98,86.79,86.8,37989.0,71.8454,71.9447,71.7875,71.7958,37989.0
2021-12-02 14:50:00,86.84,87.03,86.83,86.98,27783.0,71.8289,71.986,71.8206,71.9447,27783.0
2021-12-02 14:55:00,86.98,87.0,86.83,86.84,35302.0,71.9447,71.9612,71.8206,71.8289,35302.0
2021-12-02 15:00:00,86.86,87.02,86.84,87.0,16498.0,71.8454,71.9778,71.8289,71.9612,16498.0
2021-12-02 15:05:00,86.96,87.05,86.72,86.72,31488.0,71.9281,72.0026,71.7296,71.7296,31488.0
2021-12-02 15:10:00,86.7,86.74,86.38,86.42,28341.0,71.7131,71.7462,71.4484,71.4815,28341.0
2021-12-02 15:15:00,86.44,86.62,86.42,86.5,66017.0,71.498,71.6469,71.4815,71.5476,66017.0
2021-12-02 15:20:00,86.49,86.62,86.38,86.6,67339.0,71.5394,71.6469,71.4484,71.6304,67339.0
2021-12-02 15:25:00,86.59,86.67,86.5,86.58,32002.0,71.6221,71.6883,71.5476,71.6138,32002.0
2021-12-02 15:30:00,86.57,86.77,86.49,86.61,73817.0,71.6055,71.771,71.5394,71.6386,73817.0
2021-12-02 15:35:00,86.64,86.65,86.36,86.38,45731.0,71.6634,71.6717,71.4318,71.4484,45731.0
2021-12-02 15:40:00,86.38,86.71,86.36,86.59,49218.0,71.4484,71.7213,71.4318,71.6221,49218.0
2021-12-02 15:45:00,86.6,86.73,86.51,86.64,77704.0,71.6304,71.7379,71.5559,71.6634,77704.0
2021-12-02 15:50:00,86.63,86.7,86.37,86.41,109706.0,71.6552,71.7131,71.4401,71.4732,109706.0
2021-12-02 15:55:00,86.43,86.58,86.23,86.56,306283.0,71.4897,71.6138,71.3243,71.5973,306283.0
2021-12-03 09:30:00,88.64,89.1,88.47,89.05,146313.0,73.3177,73.6982,73.1771,73.6569,146313.0
2021-12-03 09:35:00,89.05,89.09,88.46,88.76,40121.0,73.6569,73.6899,73.1688,73.417,40121.0
2021-12-03 09:40:00,88.65,88.78,88.25,88.39,59071.0,73.326,73.4335,72.9951,73.1109,59071.0
2021-12-03 09:45:00,88.33,88.58,88.14,88.21,38682.0,73.0613,73.2681,72.9042,72.9621,38682.0
2021-12-03 09:50:00,88.23,88.4,87.4,87.44,58073.0,72.9786,73.1192,72.2921,72.3252,58073.0
2021-12-03 09:55:00,87.44,87.99,87.44,87.81,39199.0,72.3252,72.7801,72.3252,72.6312,39199.0
2021-12-03 10:00:00,87.78,88.04,87.44,87.57,90614.0,72.6064,72.8214,72.3252,72.4327,90614.0
2021-12-03 10:05:00,87.62,87.74,86.95,87.03,65887.0,72.474,72.5733,71.9199,71.986,65887.0
2021-12-03 10:10:00,87.02,87.4,87.01,87.33,40747.0,71.9778,72.2921,71.9695,72.2342,40747.0
2021-12-03 10:15:00,87.3,87.86,87.3,87.79,30794.0,72.2094,72.6726,72.2094,72.6147,30794.0
2021-12-03 10:20:00,87.86,87.86,87.51,87.69,23579.0,72.6726,72.6726,72.3831,72.5319,23579.0
2021-12-03 10:25:00,87.73,88.05,87.62,87.98,37782.0,72.565,72.8297,72.474,72.7718,37782.0
2021-12-03 10:30:00,87.98,88.0,87.39,87.39,34613.0,72.7718,72.7884,72.2838,72.2838,34613.0
2021-12-03 10:35:00,87.35,87.42,87.16,87.2,27537.0,72.2507,72.3086,72.0936,72.1266,27537.0
2021-12-03 10:40:00,87.19,87.22,86.69,86.76,31595.0,72.1184,72.1432,71.7048,71.7627,31595.0
2021-12-03 10:45:00,86.69,87.17,86.69,87.17,19190.0,71.7048,72.1018,71.7048,72.1018,19190.0
2021-12-03 10:50:00,87.17,87.23,86.87,87.17,26565.0,72.1018,72.1515,71.8537,72.1018,26565.0
2021-12-03 10:55:00,87.21,87.45,86.98,87.02,29180.0,72.1349,72.3334,71.9447,71.9778,29180.0
2021-12-03 11:00:00,87.0,87.36,86.91,87.31,48831.0,71.9612,72.259,71.8868,72.2176,48831.0
2021-12-03 11:05:00,87.31,87.31,86.56,86.7,27903.0,72.2176,72.2176,71.5973,71.7131,27903.0
2021-12-03 11:10:00,86.75,86.89,86.66,86.69,20308.0,71.7544,71.8702,71.68,71.7048,20308.0
2021-12-03 11:15:00,86.76,86.86,86.33,86.34,31752.0,71.7627,71.8454,71.407,71.4153,31752.0
2021-12-03 11:20:00,86.3,86.74,86.26,86.7,40340.0,71.3822,71.7462,71.3491,71.7131,40340.0
2021-12-03 11:25:00,86.7,86.84,86.45,86.54,22401.0,71.7131,71.8289,71.5063,71.5807,22401.0
2021-12-03 11:30:00,86.5,86.81,86.42,86.81,53932.0,71.5476,71.8041,71.4815,71.8041,53932.0
2021-12-03 11:35:00,86.81,86.98,86.68,86.93,40970.0,71.8041,71.9447,71.6965,71.9033,40970.0
2021-12-03 11:40:00,86.93,86.93,86.28,86.28,24624.0,71.9033,71.9033,71.3657,71.3657,24624.0
2021-12-03 11:45:00,86.37,86.4,86.26,86.32,32744.0,71.4401,71.4649,71.3491,71.3988,32744.0
2021-12-03 11:50:00,86.31,86.31,85.87,86.03,32749.0,71.3905,71.3905,71.0265,71.1589,32749.0
2021-12-03 11:55:00,86.0,86.03,85.82,85.91,17554.0,71.1341,71.1589,70.9852,71.0596,17554.0
2021-12-03 12:00:00,85.9,86.05,85.74,86.0,13504.0,71.0514,71.1754,70.919,71.1341,13504.0
2021-12-03 12:05:00,85.96,86.1,85.75,85.8,24293.0,71.101,71.2168,70.9273,70.9686,24293.0
2021-12-03 12:10:00,85.81,86.11,85.8,86.08,24477.0,70.9769,71.2251,70.9686,71.2002,24477.0
2021-12-03 12:15:00,86.09,86.41,86.08,86.27,13351.0,71.2085,71.4732,71.2002,71.3574,13351.0
2021-12-03 12:20:00,86.27,86.48,86.17,86.39,16360.0,71.3574,71.5311,71.2747,71.4567,16360.0
2021-12-03 12:25:00,86.36,86.4,86.1,86.21,65166.0,71.4318,71.4649,71.2168,71.3078,65166.0
2021-12-03 12:30:00,86.21,86.25,85.69,85.96,32344.0,71.3078,71.3409,70.8777,71.101,32344.0
2021-12-03 12:35:00,85.96,86.35,85.91,86.31,27999.0,71.101,71.4236,71.0596,71.3905,27999.0
2021-12-03 12:40:00,86.31,86.54,86.25,86.39,29064.0,71.3905,71.5807,71.3409,71.4567,29064.0
2021-12-03 12:45:00,86.43,86.43,86.13,86.24,51730.0,71.4897,71.4897,71.2416,71.3326,51730.0
2021-12-03 12:50:00,86.23,86.31,86.14,86.16,15967.0,71.3243,71.3905,71.2499,71.2664,15967.0
2021-12-03 12:55:00,86.18,86.18,85.8,85.9,51047.0,71.283,71.283,70.9686,71.0514,51047.0
2021-12-03 13:00:00,85.88,85.95,85.74,85.95,14588.0,71.0348,71.0927,70.919,71.0927,14588.0
2021-12-03 13:05:00,85.89,86.32,85.87,86.31,22574.0,71.0431,71.3988,71.0265,71.3905,22574.0
2021-12-03 13:10:00,86.25,86.4,86.14,86.18,14415.0,71.3409,71.4649,71.2499,71.283,14415.0
2021-12-03 13:15:00,86.28,86.66,86.18,86.6,26968.0,71.3657,71.68,71.283,71.6304,26968.0
2021-12-03 13:20:00,86.65,86.67,86.47,86.58,12597.0,71.6717,71.6883,71.5228,71.6138,12597.0
2021-12-03 13:25:00,86.53,86.53,86.15,86.16,19934.0,71.5725,71.5725,71.2581,71.2664,19934.0
2021-12-03 13:30:00,86.12,86.15,85.87,85.92,18412.0,71.2333,71.2581,71.0265,71.0679,18412.0
2021-12-03 13:35:00,85.92,85.93,85.66,85.71,29011.0,71.0679,71.0762,70.8528,70.8942,29011.0
2021-12-03 13:40:00,85.72,85.81,85.66,85.73,21659.0,70.9025,70.9769,70.8528,70.9107,21659.0
2021-12-03 13:45:00,85.75,85.89,85.62,85.82,12086.0,70.9273,71.0431,70.8198,70.9852,12086.0
2021-12-03 13:50:00,85.84,86.02,85.78,85.84,14703.0,71.0017,71.1506,70.9521,71.0017,14703.0
2021-12-03 13:55:00,85.87,85.93,85.7,85.75,26789.0,71.0265,71.0762,70.8859,70.9273,26789.0
2021-12-03 14:00:00,85.76,85.82,85.6,85.72,61087.0,70.9356,70.9852,70.8032,70.9025,61087.0
2021-12-03 14:05:00,85.73,85.78,85.4,85.42,28233.0,70.9107,70.9521,70.6378,70.6543,28233.0
2021-12-03 14:10:00,85.48,85.65,85.41,85.6,17173.0,70.704,70.8446,70.6461,70.8032,17173.0
2021-12-03 14:15:00,85.6,85.68,85.41,85.5,36372.0,70.8032,70.8694,70.6461,70.7205,36372.0
2021-12-03 14:20:00,85.49,85.72,85.33,85.62,35118.0,70.7122,70.9025,70.5799,70.8198,35118.0
2021-12-03 14:25:00,85.62,85.8,85.51,85.76,35008.0,70.8198,70.9686,70.7288,70.9356,35008.0
2021-12-03 14:30:00,85.74,85.82,85.49,85.65,19780.0,70.919,70.9852,70.7122,70.8446,19780.0
2021-12-03 14:35:00,85.61,85.71,85.32,85.38,16397.0,70.8115,70.8942,70.5716,70.6213,16397.0
2021-12-03 14:40:00,85.38,85.63,85.34,85.58,19072.0,70.6213,70.828,70.5882,70.7867,19072.0
2021-12-03 14:45:00,85.54,85.6,85.37,85.41,16033.0,70.7536,70.8032,70.613,70.6461,16033.0
2021-12-03 14:50:00,85.41,85.52,85.26,85.29,26410.0,70.6461,70.7371,70.522,70.5468,26410.0
2021-12-03 14:55:00,85.3,85.58,85.3,85.42,21885.0,70.5551,70.7867,70.5551,70.6543,21885.0
2021-12-03 15:00:00,85.38,85.53,85.22,85.47,23489.0,70.6213,70.7453,70.4889,70.6957,23489.0
2021-12-03 15:05:00,85.49,85.64,85.15,85.19,25372.0,70.7122,70.8363,70.431,70.4641,25372.0
2021-12-03 15:10:00,85.17,85.48,85.17,85.46,34714.0,70.4476,70.704,70.4476,70.6874,34714.0
2021-12-03 15:15:00,85.46,85.5,85.23,85.25,46987.0,70.6874,70.7205,70.4972,70.5137,46987.0
2021-12-03 15:20:00,85.34,85.83,85.31,85.82,36715.0,70.5882,70.9935,70.5634,70.9852,36715.0
2021-12-03 15:25:00,85.82,86.11,85.8,86.03,46191.0,70.9852,71.2251,70.9686,71.1589,46191.0
2021-12-03 15:30:00,85.99,86.32,85.94,86.32,83243.0,71.1258,71.3988,71.0844,71.3988,83243.0
2021-12-03 15:35:00,86.3,86.41,85.96,86.12,38311.0,71.3822,71.4732,71.101,71.2333,38311.0
2021-12-03 15:40:00,86.15,86.22,85.85,85.87,29923.0,71.2581,71.316,71.01,71.0265,29923.0
2021-12-03 15:45:00,85.87,85.87,85.55,85.81,50168.0,71.0265,71.0265,70.7619,70.9769,50168.0
2021-12-03 15:50:00,85.78,86.27,85.66,86.1,102458.0,70.9521,71.3574,70.8528,71.2168,102458.0
2021-12-03 15:55:00,86.12,86.18,85.95,85.99,285436.0,71.2333,71.283,71.0927,71.1258,285436.0
2021-12-06 09:30:00,88.0,88.24,87.2,87.31,79207.0,72.7884,72.9869,72.1266,72.2176,79207.0
2021-12-06 09:35:00,87.2,87.2,86.81,87.06,23434.0,72.1266,72.1266,71.8041,72.0108,23434.0
2021-12-06 09:40:00,87.09,88.33,87.08,88.26,27120.0,72.0357,73.0613,72.0274,73.0034,27120.0
2021-12-06 09:45:00,88.19,88.36,87.68,87.73,50771.0,72.9455,73.0861,72.5237,72.565,50771.0
2021-12-06 09:50:00,87.67,87.9,87.41,87.54,22087.0,72.5154,72.7056,72.3003,72.4079,22087.0
2021-12-06 09:55:00,87.56,88.1,87.32,87.93,31583.0,72.4244,72.8711,72.2259,72.7305,31583.0
2021-12-06 10:00:00,87.93,88.04,87.4,87.68,34496.0,72.7305,72.8214,72.2921,72.5237,34496.0
2021-12-06 10:05:00,87.71,88.0,87.4,88.0,38276.0,72.5485,72.7884,72.2921,72.7884,38276.0
2021-12-06 10:10:00,88.03,88.32,87.96,88.1,44707.0,72.8132,73.053,72.7553,72.8711,44707.0
2021-12-06 10:15:00,88.07,88.15,87.77,87.87,42592.0,72.8463,72.9124,72.5981,72.6808,42592.0
2021-12-06 10:20:00,87.88,88.14,87.83,88.0,28989.0,72.6891,72.9042,72.6477,72.7884,28989.0
2021-12-06 10:25:00,88.07,88.37,87.99,88.31,18643.0,72.8463,73.0944,72.7801,73.0448,18643.0
2021-12-06 10:30:00,88.25,88.33,88.0,88.06,25415.0,72.9951,73.0613,72.7884,72.838,25415.0
2021-12-06 10:35:00,88.01,88.2,87.83,88.13,35701.0,72.7966,72.9538,72.6477,72.8959,35701.0
2021-12-06 10:40:00,88.1,88.32,88.04,88.24,13575.0,72.8711,73.053,72.8214,72.9869,13575.0
2021-12-06 10:45:00,88.26,88.58,88.17,88.48,71002.0,73.0034,73.2681,72.929,73.1854,71002.0
2021-12-06 10:50:00,88.47,88.47,88.23,88.37,38749.0,73.1771,73.1771,72.9786,73.0944,38749.0
2021-12-06 10:55:00,88.42,88.66,88.38,88.52,21974.0,73.1358,73.3343,73.1027,73.2185,21974.0
2021-12-06 11:00:00,88.5,88.5,87.93,87.96,25914.0,73.2019,73.2019,72.7305,72.7553,25914.0
2021-12-06 11:05:00,87.98,88.09,87.9,87.99,28570.0,72.7718,72.8628,72.7056,72.7801,28570.0
2021-12-06 11:10:00,88.0,88.1,87.74,87.99,66376.0,72.7884,72.8711,72.5733,72.7801,66376.0
2021-12-06 11:15:00,87.97,88.34,87.92,88.27,15946.0,72.7635,73.0696,72.7222,73.0117,15946.0
2021-12-06 11:20:00,88.3,88.35,88.16,88.33,13764.0,73.0365,73.0779,72.9207,73.0613,13764.0
2021-12-06 11:25:00,88.26,88.36,88.08,88.08,14747.0,73.0034,73.0861,72.8545,72.8545,14747.0
2021-12-06 11:30:00,88.1,88.25,87.92,88.13,26314.0,72.8711,72.9951,72.7222,72.8959,26314.0
2021-12-06 11:35:00,88.05,88.25,88.01,88.15,10164.0,72.8297,72.9951,72.7966,72.9124,10164.0
2021-12-06 11:40:00,88.07,88.07,87.79,87.98,18484.0,72.8463,72.8463,72.6147,72.7718,18484.0
2021-12-06 11:45:00,87.91,88.0,87.5,87.54,25034.0,72.7139,72.7884,72.3748,72.4079,25034.0
2021-12-06 11:50:00,87.54,87.88,87.54,87.85,8562.0,72.4079,72.6891,72.4079,72.6643,8562.0
2021-12-06 11:55:00,87.84,87.88,87.72,87.74,6708.0,72.656,72.6891,72.5568,72.5733,6708.0
2021-12-06 12:00:00,87.78,87.95,87.67,87.92,8902.0,72.6064,72.747,72.5154,72.7222,8902.0
2021-12-06 12:05:00,87.95,88.01,87.87,88.01,9910.0,72.747,72.7966,72.6808,72.7966,9910.0
2021-12-06 12:10:00,88.02,88.24,87.98,88.08,9682.0,72.8049,72.9869,72.7718,72.8545,9682.0
2021-12-06 12:15:00,88.04,88.13,87.98,88.07,7297.0,72.8214,72.8959,72.7718,72.8463,7297.0
2021-12-06 12:20:00,88.04,88.12,87.94,88.01,13140.0,72.8214,72.8876,72.7387,72.7966,13140.0
2021-12-06 12:25:00,88.08,88.2,88.08,88.11,10439.0,72.8545,72.9538,72.8545,72.8793,10439.0
2021-12-06 12:30:00,88.11,88.27,88.06,88.26,17734.0,72.8793,73.0117,72.838,73.0034,17734.0
2021-12-06 12:35:00,88.28,88.31,88.09,88.13,14902.0,73.02,73.0448,72.8628,72.8959,14902.0
2021-12-06 12:40:00,88.17,88.31,88.11,88.16,7773.0,72.929,73.0448,72.8793,72.9207,7773.0
2021-12-06 12:45:00,88.22,88.4,88.2,88.38,9632.0,72.9703,73.1192,72.9538,73.1027,9632.0
2021-12-06 12:50:00,88.36,88.49,88.29,88.38,14587.0,73.0861,73.1937,73.0282,73.1027,14587.0
2021-12-06 12:55:00,88.38,88.51,88.34,88.51,9769.0,73.1027,73.2102,73.0696,73.2102,9769.0
2021-12-06 13:00:00,88.53,88.64,88.36,88.58,17703.0,73.2267,73.3177,73.0861,73.2681,17703.0
2021-12-06 13:05:00,88.55,88.6,88.51,88.59,10175.0,73.2433,73.2846,73.2102,73.2764,10175.0
2021-12-06 13:10:00,88.6,88.65,88.47,88.5,14156.0,73.2846,73.326,73.1771,73.2019,14156.0
2021-12-06 13:15:00,88.5,88.72,88.5,88.61,43983.0,73.2019,73.3839,73.2019,73.2929,43983.0
2021-12-06 13:20:00,88.56,88.69,88.55,88.67,23400.0,73.2516,73.3591,73.2433,73.3425,23400.0
2021-12-06 13:25:00,88.72,88.85,88.67,88.7,14103.0,73.3839,73.4914,73.3425,73.3674,14103.0
2021-12-06 13:30:00,88.72,88.82,88.64,88.65,11757.0,73.3839,73.4666,73.3177,73.326,11757.0
2021-12-06 13:35:00,88.69,88.94,88.65,88.81,14743.0,73.3591,73.5659,73.326,73.4583,14743.0
2021-12-06 13:40:00,88.77,88.86,88.76,88.84,12633.0,73.4253,73.4997,73.417,73.4832,12633.0
2021-12-06 13:45:00,88.8,88.98,88.75,88.97,10280.0,73.4501,73.599,73.4087,73.5907,10280.0
2021-12-06 13:50:00,88.95,89.08,88.8,88.87,21371.0,73.5741,73.6817,73.4501,73.508,21371.0
2021-12-06 13:55:00,88.84,89.04,88.81,88.97,9687.0,73.4832,73.6486,73.4583,73.5907,9687.0
2021-12-06 14:00:00,89.0,89.12,88.9,88.96,14516.0,73.6155,73.7148,73.5328,73.5824,14516.0
2021-12-06 14:05:00,88.95,88.95,88.53,88.54,28466.0,73.5741,73.5741,73.2267,73.235,28466.0
2021-12-06 14:10:00,88.55,88.76,88.55,88.74,18069.0,73.2433,73.417,73.2433,73.4004,18069.0
2021-12-06 14:15:00,88.74,88.92,88.71,88.79,22787.0,73.4004,73.5493,73.3756,73.4418,22787.0
2021-12-06 14:20:00,88.76,88.78,88.55,88.57,11814.0,73.417,73.4335,73.2433,73.2598,11814.0
2021-12-06 14:25:00,88.58,88.83,88.47,88.79,20346.0,73.2681,73.4749,73.1771,73.4418,20346.0
2021-12-06 14:30:00,88.81,88.9,88.7,88.76,10018.0,73.4583,73.5328,73.3674,73.417,10018.0
2021-12-06 14:35:00,88.78,88.98,88.69,88.87,19198.0,73.4335,73.599,73.3591,73.508,19198.0
2021-12-06 14:40:00,88.89,88.92,88.54,88.6,10502.0,73.5245,73.5493,73.235,73.2846,10502.0
2021-12-06 14:45:00,88.62,88.65,88.5,88.59,23905.0,73.3012,73.326,73.2019,73.2764,23905.0
2021-12-06 14:50:00,88.6,88.6,88.43,88.47,14395.0,73.2846,73.2846,73.144,73.1771,14395.0
2021-12-06 14:55:00,88.47,88.53,88.34,88.39,28444.0,73.1771,73.2267,73.0696,73.1109,28444.0
2021-12-06 15:00:00,88.38,88.5,88.26,88.36,27914.0,73.1027,73.2019,73.0034,73.0861,27914.0
2021-12-06 15:05:00,88.36,88.72,88.31,88.7,30099.0,73.0861,73.3839,73.0448,73.3674,30099.0
2021-12-06 15:10:00,88.67,88.67,88.39,88.47,26529.0,73.3425,73.3425,73.1109,73.1771,26529.0
2021-12-06 15:15:00,88.45,88.51,88.32,88.35,19527.0,73.1606,73.2102,73.053,73.0779,19527.0
2021-12-06 15:20:00,88.36,88.43,88.26,88.31,20988.0,73.0861,73.144,73.0034,73.0448,20988.0
2021-12-06 15:25:00,88.31,88.32,88.11,88.23,21667.0,73.0448,73.053,72.8793,72.9786,21667.0
2021-12-06 15:30:00,88.25,88.29,87.99,88.09,33794.0,72.9951,73.0282,72.7801,72.8628,33794.0
2021-12-06 15:35:00,88.1,88.1,87.83,88.01,24680.0,72.8711,72.8711,72.6477,72.7966,24680.0
2021-12-06 15:40:00,87.98,88.06,87.88,88.04,25363.0,72.7718,72.838,72.6891,72.8214,25363.0
2021-12-06 15:45:00,88.02,88.05,87.84,88.0,16997.0,72.8049,72.8297,72.656,72.7884,16997.0
2021-12-06 15:50:00,87.96,87.97,87.81,87.89,49831.0,72.7553,72.7635,72.6312,72.6974,49831.0
2021-12-06 15:55:00,87.87,87.87,87.5,87.54,226991.0,72.6808,72.6808,72.3748,72.4079,226991.0
2021-12-07 09:30:00,89.0,89.76,88.93,89.4,149566.0,73.6155,74.2441,73.5576,73.9464,149566.0
2021-12-07 09:35:00,89.42,89.95,89.41,89.69,68051.0,73.9629,74.4013,73.9546,74.1862,68051.0
2021-12-07 09:40:00,89.72,89.94,89.45,89.84,109009.0,74.211,74.393,73.9877,74.3103,109009.0
2021-12-07 09:45:00,89.88,90.26,89.82,90.2,103617.0,74.3434,74.6577,74.2938,74.6081,103617.0
2021-12-07 09:50:00,90.2,90.51,90.09,90.28,54048.0,74.6081,74.8645,74.5171,74.6742,54048.0
2021-12-07 09:55:00,90.28,90.72,90.28,90.66,66960.0,74.6742,75.0382,74.6742,74.9886,66960.0
2021-12-07 10:00:00,90.63,90.92,90.5,90.51,167647.0,74.9637,75.2036,74.8562,74.8645,167647.0
2021-12-07 10:05:00,90.54,91.0,90.53,91.0,66250.0,74.8893,75.2698,74.881,75.2698,66250.0
2021-12-07 10:10:00,91.03,91.04,90.82,91.0,55340.0,75.2946,75.3029,75.1209,75.2698,55340.0
2021-12-07 10:15:00,90.96,91.3,90.87,90.97,80387.0,75.2367,75.5179,75.1623,75.245,80387.0
2021-12-07 10:20:00,91.01,91.19,90.88,91.13,21909.0,75.2781,75.4269,75.1705,75.3773,21909.0
2021-12-07 10:25:00,91.1,91.23,91.06,91.11,42851.0,75.3525,75.46,75.3194,75.3608,42851.0
2021-12-07 10:30:00,91.15,91.45,91.09,91.37,102652.0,75.3939,75.642,75.3442,75.5758,102652.0
2021-12-07 10:35:00,91.35,91.35,91.04,91.04,65415.0,75.5593,75.5593,75.3029,75.3029,65415.0
2021-12-07 10:40:00,91.11,91.4,91.04,91.28,43245.0,75.3608,75.6006,75.3029,75.5014,43245.0
2021-12-07 10:45:00,91.22,91.85,91.16,91.74,46881.0,75.4518,75.9728,75.4021,75.8819,46881.0
2021-12-07 10:50:00,91.78,91.92,91.43,91.52,54308.0,75.9149,76.0307,75.6255,75.6999,54308.0
2021-12-07 10:55:00,91.53,91.68,91.43,91.66,28694.0,75.7082,75.8322,75.6255,75.8157,28694.0
2021-12-07 11:00:00,91.71,91.71,91.5,91.59,19180.0,75.857,75.857,75.6833,75.7578,19180.0
2021-12-07 11:05:00,91.6,91.6,91.41,91.54,8455.0,75.7661,75.7661,75.6089,75.7164,8455.0
2021-12-07 11:10:00,91.53,91.54,91.25,91.25,14530.0,75.7082,75.7164,75.4766,75.4766,14530.0
2021-12-07 11:15:00,91.26,91.43,91.18,91.41,22935.0,75.4848,75.6255,75.4187,75.6089,22935.0
2021-12-07 11:20:00,91.41,91.41,91.15,91.25,8299.0,75.6089,75.6089,75.3939,75.4766,8299.0
2021-12-07 11:25:00,91.28,91.3,91.12,91.23,28478.0,75.5014,75.5179,75.369,75.46,28478.0
2021-12-07 11:30:00,91.23,91.26,91.06,91.06,16932.0,75.46,75.4848,75.3194,75.3194,16932.0
2021-12-07 11:35:00,91.05,91.12,90.84,90.88,25461.0,75.3111,75.369,75.1374,75.1705,25461.0
2021-12-07 11:40:00,90.9,91.04,90.76,91.01,16576.0,75.1871,75.3029,75.0713,75.2781,16576.0
2021-12-07 11:45:00,91.05,91.05,90.77,90.8,6275.0,75.3111,75.3111,75.0795,75.1044,6275.0
2021-12-07 11:50:00,90.83,91.12,90.83,91.01,16385.0,75.1292,75.369,75.1292,75.2781,16385.0
2021-12-07 11:55:00,90.98,91.12,90.98,91.01,8720.0,75.2532,75.369,75.2532,75.2781,8720.0
2021-12-07 12:00:00,91.0,91.12,91.0,91.04,15622.0,75.2698,75.369,75.2698,75.3029,15622.0
2021-12-07 12:05:00,91.08,91.2,91.04,91.1,20643.0,75.336,75.4352,75.3029,75.3525,20643.0
2021-12-07 12:10:00,91.12,91.23,91.07,91.11,17877.0,75.369,75.46,75.3277,75.3608,17877.0
2021-12-07 12:15:00,91.1,91.12,91.02,91.06,27528.0,75.3525,75.369,75.2863,75.3194,27528.0
2021-12-07 12:20:00,91.05,91.17,90.99,91.15,44573.0,75.3111,75.4104,75.2615,75.3939,44573.0
2021-12-07 12:25:00,91.17,91.32,91.17,91.25,24187.0,75.4104,75.5345,75.4104,75.4766,24187.0
2021-12-07 12:30:00,91.28,91.32,91.17,91.28,17506.0,75.5014,75.5345,75.4104,75.5014,17506.0
2021-12-07 12:35:00,91.28,91.35,91.21,91.32,12832.0,75.5014,75.5593,75.4435,75.5345,12832.0
2021-12-07 12:40:00,91.3,91.31,91.12,91.13,15552.0,75.5179,75.5262,75.369,75.3773,15552.0
2021-12-07 12:45:00,91.13,91.17,90.99,91.05,7118.0,75.3773,75.4104,75.2615,75.3111,7118.0
2021-12-07 12:50:00,91.06,91.27,91.06,91.21,6793.0,75.3194,75.4931,75.3194,75.4435,6793.0
2021-12-07 12:55:00,91.21,91.26,91.15,91.16,11031.0,75.4435,75.4848,75.3939,75.4021,11031.0
2021-12-07 13:00:00,91.14,91.23,90.99,91.01,8183.0,75.3856,75.46,75.2615,75.2781,8183.0
2021-12-07 13:05:00,91.03,91.07,90.79,90.84,10974.0,75.2946,75.3277,75.0961,75.1374,10974.0
2021-12-07 13:10:00,90.85,90.89,90.55,90.66,48520.0,75.1457,75.1788,74.8976,74.9886,48520.0
2021-12-07 13:15:00,90.68,90.95,90.68,90.93,17930.0,75.0051,75.2284,75.0051,75.2119,17930.0
2021-12-07 13:20:00,90.95,91.08,90.91,91.05,25914.0,75.2284,75.336,75.1953,75.3111,25914.0
2021-12-07 13:25:00,91.03,91.14,90.99,91.06,42079.0,75.2946,75.3856,75.2615,75.3194,42079.0
2021-12-07 13:30:00,91.07,91.11,90.83,90.85,13590.0,75.3277,75.3608,75.1292,75.1457,13590.0
2021-12-07 13:35:00,90.85,91.01,90.79,90.96,11984.0,75.1457,75.2781,75.0961,75.2367,11984.0
2021-12-07 13:40:00,90.96,91.12,90.96,91.02,23804.0,75.2367,75.369,75.2367,75.2863,23804.0
2021-12-07 13:45:00,91.02,91.14,90.99,91.08,34363.0,75.2863,75.3856,75.2615,75.336,34363.0
2021-12-07 13:50:00,91.14,91.41,91.14,91.3,55664.0,75.3856,75.6089,75.3856,75.5179,55664.0
2021-12-07 13:55:00,91.3,91.32,91.16,91.26,17317.0,75.5179,75.5345,75.4021,75.4848,17317.0
2021-12-07 14:00:00,91.27,91.32,91.13,91.3,33331.0,75.4931,75.5345,75.3773,75.5179,33331.0
2021-12-07 14:05:00,91.29,91.32,91.22,91.29,20110.0,75.5097,75.5345,75.4518,75.5097,20110.0
2021-12-07 14:10:00,91.3,91.43,91.12,91.42,28023.0,75.5179,75.6255,75.369,75.6172,28023.0
2021-12-07 14:15:00,91.43,91.51,91.4,91.41,14923.0,75.6255,75.6916,75.6006,75.6089,14923.0
2021-12-07 14:20:00,91.39,91.56,91.39,91.48,16755.0,75.5924,75.733,75.5924,75.6668,16755.0
2021-12-07 14:25:00,91.49,91.64,91.47,91.52,22698.0,75.6751,75.7991,75.6585,75.6999,22698.0
2021-12-07 14:30:00,91.52,91.56,91.39,91.4,17081.0,75.6999,75.733,75.5924,75.6006,17081.0
2021-12-07 14:35:00,91.4,91.44,91.3,91.4,45108.0,75.6006,75.6337,75.5179,75.6006,45108.0
2021-12-07 14:40:00,91.4,91.42,91.31,91.38,24753.0,75.6006,75.6172,75.5262,75.5841,24753.0
2021-12-07 14:45:00,91.38,91.43,91.19,91.2,32736.0,75.5841,75.6255,75.4269,75.4352,32736.0
2021-12-07 14:50:00,91.21,91.39,91.21,91.3,17913.0,75.4435,75.5924,75.4435,75.5179,17913.0
2021-12-07 14:55:00,91.29,91.4,91.13,91.36,59074.0,75.5097,75.6006,75.3773,75.5676,59074.0
2021-12-07 15:00:00,91.34,91.4,91.29,91.36,30999.0,75.551,75.6006,75.5097,75.5676,30999.0
2021-12-07 15:05:00,91.37,91.67,91.35,91.53,17198.0,75.5758,75.824,75.5593,75.7082,17198.0
2021-12-07 15:10:00,91.53,91.56,91.4,91.46,45753.0,75.7082,75.733,75.6006,75.6503,45753.0
2021-12-07 15:15:00,91.46,91.48,91.35,91.38,33295.0,75.6503,75.6668,75.5593,75.5841,33295.0
2021-12-07 15:20:00,91.4,91.44,91.07,91.07,41907.0,75.6006,75.6337,75.3277,75.3277,41907.0
2021-12-07 15:25:00,91.07,91.16,90.84,90.87,42587.0,75.3277,75.4021,75.1374,75.1623,42587.0
2021-12-07 15:30:00,90.85,90.85,90.65,90.69,33064.0,75.1457,75.1457,74.9803,75.0134,33064.0
2021-12-07 15:35:00,90.7,90.7,90.52,90.58,30358.0,75.0216,75.0216,74.8728,74.9224,30358.0
2021-12-07 15:40:00,90.59,90.67,90.44,90.44,40043.0,74.9307,74.9968,74.8066,74.8066,40043.0
2021-12-07 15:45:00,90.44,90.71,90.43,90.61,39758.0,74.8066,75.0299,74.7983,74.9472,39758.0
2021-12-07 15:50:00,90.57,90.59,90.3,90.53,59468.0,74.9141,74.9307,74.6908,74.881,59468.0
2021-12-07 15:55:00,90.53,90.73,90.4,90.59,278540.0,74.881,75.0465,74.7735,74.9307,278540.0
2021-12-08 09:30:00,90.73,91.3,90.3,90.54,64949.0,75.0465,75.5179,74.6908,74.8893,64949.0
2021-12-08 09:35:00,90.55,90.57,90.07,90.14,11072.0,74.8976,74.9141,74.5005,74.5584,11072.0
2021-12-08 09:40:00,90.21,90.57,90.14,90.17,92303.0,74.6163,74.9141,74.5584,74.5833,92303.0
2021-12-08 09:45:00,90.2,90.21,89.6,89.72,38786.0,74.6081,74.6163,74.1118,74.211,38786.0
2021-12-08 09:50:00,89.84,89.98,89.6,89.97,53324.0,74.3103,74.4261,74.1118,74.4178,53324.0
2021-12-08 09:55:00,89.96,90.05,89.46,89.58,23990.0,74.4096,74.484,73.996,74.0952,23990.0
2021-12-08 10:00:00,89.57,89.72,89.19,89.29,39085.0,74.087,74.211,73.7727,73.8554,39085.0
2021-12-08 10:05:00,89.32,89.84,89.32,89.76,35256.0,73.8802,74.3103,73.8802,74.2441,35256.0
2021-12-08 10:10:00,89.75,89.98,89.65,89.74,22770.0,74.2359,74.4261,74.1531,74.2276,22770.0
2021-12-08 10:15:00,89.75,90.3,89.75,90.15,84995.0,74.2359,74.6908,74.2359,74.5667,84995.0
2021-12-08 10:20:00,90.13,90.4,89.9,90.33,55078.0,74.5502,74.7735,74.3599,74.7156,55078.0
2021-12-08 10:25:00,90.2,90.24,89.83,89.86,40627.0,74.6081,74.6412,74.302,74.3268,40627.0
2021-12-08 10:30:00,89.79,89.96,89.68,89.74,31212.0,74.2689,74.4096,74.178,74.2276,31212.0
2021-12-08 10:35:00,89.75,89.93,89.65,89.76,23994.0,74.2359,74.3847,74.1531,74.2441,23994.0
2021-12-08 10:40:00,89.76,90.02,89.65,89.94,12206.0,74.2441,74.4592,74.1531,74.393,12206.0
2021-12-08 10:45:00,89.93,90.07,89.74,89.94,32303.0,74.3847,74.5005,74.2276,74.393,32303.0
2021-12-08 10:50:00,89.91,89.98,89.7,89.87,12089.0,74.3682,74.4261,74.1945,74.3351,12089.0
2021-12-08 10:55:00,89.88,89.88,89.56,89.62,19479.0,74.3434,74.3434,74.0787,74.1283,19479.0
2021-12-08 11:00:00,89.67,89.78,89.6,89.75,8711.0,74.1697,74.2607,74.1118,74.2359,8711.0
2021-12-08 11:05:00,89.74,89.92,89.71,89.77,14981.0,74.2276,74.3765,74.2028,74.2524,14981.0
2021-12-08 11:10:00,89.81,90.19,89.8,90.19,15037.0,74.2855,74.5998,74.2772,74.5998,15037.0
2021-12-08 11:15:00,90.18,90.28,90.06,90.09,21636.0,74.5915,74.6742,74.4923,74.5171,21636.0
2021-12-08 11:20:00,90.05,90.21,90.02,90.18,29618.0,74.484,74.6163,74.4592,74.5915,29618.0
2021-12-08 11:25:00,90.17,90.25,90.1,90.14,23280.0,74.5833,74.6494,74.5254,74.5584,23280.0
2021-12-08 11:30:00,90.17,90.24,90.0,90.11,109844.0,74.5833,74.6412,74.4426,74.5336,109844.0
2021-12-08 11:35:00,90.08,90.29,90.04,90.29,19476.0,74.5088,74.6825,74.4757,74.6825,19476.0
2021-12-08 11:40:00,90.28,90.37,90.09,90.13,41471.0,74.6742,74.7487,74.5171,74.5502,41471.0
2021-12-08 11:45:00,90.15,90.34,90.1,90.28,93182.0,74.5667,74.7239,74.5254,74.6742,93182.0
2021-12-08 11:50:00,90.3,90.39,90.1,90.14,52418.0,74.6908,74.7652,74.5254,74.5584,52418.0
2021-12-08 11:55:00,90.18,90.19,89.85,89.9,13295.0,74.5915,74.5998,74.3186,74.3599,13295.0
2021-12-08 12:00:00,89.86,89.9,89.72,89.83,9098.0,74.3268,74.3599,74.211,74.302,9098.0
2021-12-08 12:05:00,89.86,89.98,89.78,89.85,9716.0,74.3268,74.4261,74.2607,74.3186,9716.0
2021-12-08 12:10:00,89.82,89.9,89.75,89.79,8299.0,74.2938,74.3599,74.2359,74.2689,8299.0
2021-12-08 12:15:00,89.76,89.88,89.74,89.83,10489.0,74.2441,74.3434,74.2276,74.302,10489.0
2021-12-08 12:20:00,89.85,89.89,89.76,89.88,18541.0,74.3186,74.3517,74.2441,74.3434,18541.0
2021-12-08 12:25:00,89.84,89.86,89.74,89.74,7294.0,74.3103,74.3268,74.2276,74.2276,7294.0
2021-12-08 12:30:00,89.76,89.76,89.67,89.74,8937.0,74.2441,74.2441,74.1697,74.2276,8937.0
2021-12-08 12:35:00,89.77,89.84,89.76,89.76,9802.0,74.2524,74.3103,74.2441,74.2441,9802.0
2021-12-08 12:40:00,89.76,89.79,89.67,89.72,6666.0,74.2441,74.2689,74.1697,74.211,6666.0
2021-12-08 12:45:00,89.7,89.79,89.65,89.68,9910.0,74.1945,74.2689,74.1531,74.178,9910.0
2021-12-08 12:50:00,89.68,89.73,89.63,89.68,13430.0,74.178,74.2193,74.1366,74.178,13430.0
2021-12-08 12:55:00,89.63,89.63,89.48,89.59,10986.0,74.1366,74.1366,74.0125,74.1035,10986.0
2021-12-08 13:00:00,89.59,89.66,89.53,89.63,15124.0,74.1035,74.1614,74.0539,74.1366,15124.0
2021-12-08 13:05:00,89.64,89.76,89.6,89.71,17434.0,74.1449,74.2441,74.1118,74.2028,17434.0
2021-12-08 13:10:00,89.71,89.72,89.57,89.6,12673.0,74.2028,74.211,74.087,74.1118,12673.0
2021-12-08 13:15:00,89.62,89.78,89.62,89.71,12367.0,74.1283,74.2607,74.1283,74.2028,12367.0
2021-12-08 13:20:00,89.7,89.7,89.48,89.49,8474.0,74.1945,74.1945,74.0125,74.0208,8474.0
2021-12-08 13:25:00,89.51,89.66,89.51,89.53,18760.0,74.0373,74.1614,74.0373,74.0539,18760.0
2021-12-08 13:30:00,89.56,89.57,89.45,89.49,13953.0,74.0787,74.087,73.9877,74.0208,13953.0
2021-12-08 13:35:00,89.5,89.59,89.49,89.59,5239.0,74.0291,74.1035,74.0208,74.1035,5239.0
2021-12-08 13:40:00,89.58,89.86,89.58,89.86,17472.0,74.0952,74.3268,74.0952,74.3268,17472.0
2021-12-08 13:45:00,89.85,90.09,89.83,90.09,23119.0,74.3186,74.5171,74.302,74.5171,23119.0
2021-12-08 13:50:00,90.08,90.11,89.87,90.0,15366.0,74.5088,74.5336,74.3351,74.4426,15366.0
2021-12-08 13:55:00,89.99,90.03,89.82,89.88,33866.0,74.4344,74.4675,74.2938,74.3434,33866.0
2021-12-08 14:00:00,89.91,90.01,89.83,89.92,23899.0,74.3682,74.4509,74.302,74.3765,23899.0
2021-12-08 14:05:00,89.94,89.99,89.88,89.95,23409.0,74.393,74.4344,74.3434,74.4013,23409.0
2021-12-08 14:10:00,89.96,90.0,89.91,89.93,12925.0,74.4096,74.4426,74.3682,74.3847,12925.0
2021-12-08 14:15:00,89.94,89.95,89.81,89.88,34248.0,74.393,74.4013,74.2855,74.3434,34248.0
2021-12-08 14:20:00,89.88,90.14,89.88,90.03,14673.0,74.3434,74.5584,74.3434,74.4675,14673.0
2021-12-08 14:25:00,90.06,90.07,89.7,89.81,10644.0,74.4923,74.5005,74.1945,74.2855,10644.0
2021-12-08 14:30:00,89.86,89.98,89.84,89.96,6793.0,74.3268,74.4261,74.3103,74.4096,6793.0
2021-12-08 14:35:00,89.97,90.12,89.96,90.12,13527.0,74.4178,74.5419,74.4096,74.5419,13527.0
2021-12-08 14:40:00,90.11,90.15,90.04,90.13,20361.0,74.5336,74.5667,74.4757,74.5502,20361.0
2021-12-08 14:45:00,90.13,90.17,90.06,90.1,12363.0,74.5502,74.5833,74.4923,74.5254,12363.0
2021-12-08 14:50:00,90.12,90.14,89.96,89.98,9667.0,74.5419,74.5584,74.4096,74.4261,9667.0
2021-12-08 14:55:00,89.98,90.04,89.72,89.81,16700.0,74.4261,74.4757,74.211,74.2855,16700.0
2021-12-08 15:00:00,89.82,89.88,89.74,89.88,11010.0,74.2938,74.3434,74.2276,74.3434,11010.0
2021-12-08 15:05:00,89.88,89.92,89.84,89.86,14293.0,74.3434,74.3765,74.3103,74.3268,14293.0
2021-12-08 15:10:00,89.87,90.0,89.8,89.92,33704.0,74.3351,74.4426,74.2772,74.3765,33704.0
2021-12-08 15:15:00,89.91,90.05,89.89,89.98,13041.0,74.3682,74.484,74.3517,74.4261,13041.0
2021-12-08 15:20:00,90.0,90.11,89.98,90.06,13154.0,74.4426,74.5336,74.4261,74.4923,13154.0
2021-12-08 15:25:00,90.08,90.2,90.07,90.13,14389.0,74.5088,74.6081,74.5005,74.5502,14389.0
2021-12-08 15:30:00,90.11,90.35,90.03,90.35,21679.0,74.5336,74.7321,74.4675,74.7321,21679.0
2021-12-08 15:35:00,90.38,90.43,90.24,90.33,44580.0,74.757,74.7983,74.6412,74.7156,44580.0
2021-12-08 15:40:00,90.34,90.36,90.17,90.2,17574.0,74.7239,74.7404,74.5833,74.6081,17574.0
2021-12-08 15:45:00,90.2,90.33,90.14,90.16,20822.0,74.6081,74.7156,74.5584,74.575,20822.0
2021-12-08 15:50:00,90.18,90.38,90.18,90.26,27143.0,74.5915,74.757,74.5915,74.6577,27143.0
2021-12-08 15:55:00,90.27,90.27,90.03,90.08,82658.0,74.666,74.666,74.4675,74.5088,82658.0
2021-12-09 09:30:00,89.76,89.91,89.32,89.68,62743.0,74.2441,74.3682,73.8802,74.178,62743.0
2021-12-09 09:35:00,89.78,89.87,89.43,89.44,29488.0,74.2607,74.3351,73.9712,73.9794,29488.0
2021-12-09 09:40:00,89.49,89.58,89.22,89.35,16573.0,74.0208,74.0952,73.7975,73.905,16573.0
2021-12-09 09:45:00,89.3,89.3,88.96,89.02,19654.0,73.8636,73.8636,73.5824,73.632,19654.0
2021-12-09 09:50:00,89.07,89.07,88.83,88.94,13073.0,73.6734,73.6734,73.4749,73.5659,13073.0
2021-12-09 09:55:00,88.97,89.06,88.86,89.01,21263.0,73.5907,73.6651,73.4997,73.6238,21263.0
2021-12-09 10:00:00,88.94,89.17,88.69,89.08,24935.0,73.5659,73.7561,73.3591,73.6817,24935.0
2021-12-09 10:05:00,89.1,89.31,89.1,89.15,23331.0,73.6982,73.8719,73.6982,73.7396,23331.0
2021-12-09 10:10:00,89.11,89.28,89.05,89.07,48944.0,73.7065,73.8471,73.6569,73.6734,48944.0
2021-12-09 10:15:00,89.11,89.3,88.93,89.05,30612.0,73.7065,73.8636,73.5576,73.6569,30612.0
2021-12-09 10:20:00,89.09,89.14,88.79,88.79,13341.0,73.6899,73.7313,73.4418,73.4418,13341.0
2021-12-09 10:25:00,88.86,88.88,88.63,88.75,12956.0,73.4997,73.5162,73.3095,73.4087,12956.0
2021-12-09 10:30:00,88.76,88.86,88.71,88.81,27400.0,73.417,73.4997,73.3756,73.4583,27400.0
2021-12-09 10:35:00,88.81,88.88,88.69,88.76,27312.0,73.4583,73.5162,73.3591,73.417,27312.0
2021-12-09 10:40:00,88.72,88.99,88.7,88.88,33672.0,73.3839,73.6072,73.3674,73.5162,33672.0
2021-12-09 10:45:00,88.87,88.96,88.78,88.92,11761.0,73.508,73.5824,73.4335,73.5493,11761.0
2021-12-09 10:50:00,88.93,88.94,88.46,88.54,15087.0,73.5576,73.5659,73.1688,73.235,15087.0
2021-12-09 10:55:00,88.52,88.77,88.42,88.75,13330.0,73.2185,73.4253,73.1358,73.4087,13330.0
2021-12-09 11:00:00,88.78,88.86,88.54,88.54,15598.0,73.4335,73.4997,73.235,73.235,15598.0
2021-12-09 11:05:00,88.54,88.83,88.54,88.75,14318.0,73.235,73.4749,73.235,73.4087,14318.0
2021-12-09 11:10:00,88.72,88.77,88.58,88.62,11452.0,73.3839,73.4253,73.2681,73.3012,11452.0
2021-12-09 11:15:00,88.65,88.77,88.55,88.74,9657.0,73.326,73.4253,73.2433,73.4004,9657.0
2021-12-09 11:20:00,88.76,88.94,88.67,88.94,10237.0,73.417,73.5659,73.3425,73.5659,10237.0
2021-12-09 11:25:00,88.92,88.97,88.75,88.77,20405.0,73.5493,73.5907,73.4087,73.4253,20405.0
2021-12-09 11:30:00,88.76,88.76,88.62,88.73,20245.0,73.417,73.417,73.3012,73.3922,20245.0
2021-12-09 11:35:00,88.74,88.75,88.58,88.58,18128.0,73.4004,73.4087,73.2681,73.2681,18128.0
2021-12-09 11:40:00,88.59,88.61,88.41,88.56,38154.0,73.2764,73.2929,73.1275,73.2516,38154.0
2021-12-09 11:45:00,88.56,88.66,88.38,88.53,29589.0,73.2516,73.3343,73.1027,73.2267,29589.0
2021-12-09 11:50:00,88.51,88.64,88.47,88.56,12696.0,73.2102,73.3177,73.1771,73.2516,12696.0
2021-12-09 11:55:00,88.59,88.6,88.48,88.6,18781.0,73.2764,73.2846,73.1854,73.2846,18781.0
2021-12-09 12:00:00,88.59,88.67,88.45,88.45,11084.0,73.2764,73.3425,73.1606,73.1606,11084.0
2021-12-09 12:05:00,88.44,88.44,88.23,88.39,16447.0,73.1523,73.1523,72.9786,73.1109,16447.0
2021-12-09 12:10:00,88.4,88.58,88.37,88.5,13108.0,73.1192,73.2681,73.0944,73.2019,13108.0
2021-12-09 12:15:00,88.46,88.5,88.37,88.38,17935.0,73.1688,73.2019,73.0944,73.1027,17935.0
2021-12-09 12:20:00,88.4,88.61,88.4,88.6,30479.0,73.1192,73.2929,73.1192,73.2846,30479.0
2021-12-09 12:25:00,88.57,88.7,88.55,88.61,52808.0,73.2598,73.3674,73.2433,73.2929,52808.0
2021-12-09 12:30:00,88.6,88.65,88.55,88.58,62261.0,73.2846,73.326,73.2433,73.2681,62261.0
2021-12-09 12:35:00,88.59,88.67,88.54,88.66,13514.0,73.2764,73.3425,73.235,73.3343,13514.0
2021-12-09 12:40:00,88.68,88.75,88.61,88.73,18187.0,73.3508,73.4087,73.2929,73.3922,18187.0
2021-12-09 12:45:00,88.73,88.84,88.68,88.72,27928.0,73.3922,73.4832,73.3508,73.3839,27928.0
2021-12-09 12:50:00,88.71,88.95,88.71,88.94,17416.0,73.3756,73.5741,73.3756,73.5659,17416.0
2021-12-09 12:55:00,88.94,88.94,88.8,88.83,38665.0,73.5659,73.5659,73.4501,73.4749,38665.0
2021-12-09 13:00:00,88.81,88.86,88.78,88.81,20914.0,73.4583,73.4997,73.4335,73.4583,20914.0
2021-12-09 13:05:00,88.82,89.0,88.77,88.91,91522.0,73.4666,73.6155,73.4253,73.5411,91522.0
2021-12-09 13:10:00,88.9,88.94,88.77,88.93,23241.0,73.5328,73.5659,73.4253,73.5576,23241.0
2021-12-09 13:15:00,88.9,88.98,88.81,88.89,134034.0,73.5328,73.599,73.4583,73.5245,134034.0
2021-12-09 13:20:00,88.87,88.91,88.77,88.8,43485.0,73.508,73.5411,73.4253,73.4501,43485.0
2021-12-09 13:25:00,88.8,88.82,88.67,88.67,21467.0,73.4501,73.4666,73.3425,73.3425,21467.0
2021-12-09 13:30:00,88.69,88.92,88.62,88.86,29243.0,73.3591,73.5493,73.3012,73.4997,29243.0
2021-12-09 13:35:00,88.87,88.87,88.78,88.81,6467.0,73.508,73.508,73.4335,73.4583,6467.0
2021-12-09 13:40:00,88.86,88.9,88.76,88.82,15463.0,73.4997,73.5328,73.417,73.4666,15463.0
2021-12-09 13:45:00,88.78,88.89,88.77,88.84,9015.0,73.4335,73.5245,73.4253,73.4832,9015.0
2021-12-09 13:50:00,88.81,88.9,88.74,88.77,17486.0,73.4583,73.5328,73.4004,73.4253,17486.0
2021-12-09 13:55:00,88.74,88.81,88.73,88.77,12790.0,73.4004,73.4583,73.3922,73.4253,12790.0
2021-12-09 14:00:00,88.78,89.01,88.78,88.99,13731.0,73.4335,73.6238,73.4335,73.6072,13731.0
2021-12-09 14:05:00,88.99,89.1,88.93,88.97,21337.0,73.6072,73.6982,73.5576,73.5907,21337.0
2021-12-09 14:10:00,88.99,89.06,88.95,89.05,8379.0,73.6072,73.6651,73.5741,73.6569,8379.0
2021-12-09 14:15:00,89.07,89.08,89.01,89.02,12949.0,73.6734,73.6817,73.6238,73.632,12949.0
2021-12-09 14:20:00,89.02,89.13,89.0,89.07,15069.0,73.632,73.723,73.6155,73.6734,15069.0
2021-12-09 14:25:00,89.05,89.07,88.95,88.96,19790.0,73.6569,73.6734,73.5741,73.5824,19790.0
2021-12-09 14:30:00,88.95,88.95,88.65,88.65,40120.0,73.5741,73.5741,73.326,73.326,40120.0
2021-12-09 14:35:00,88.68,88.7,88.54,88.59,9889.0,73.3508,73.3674,73.235,73.2764,9889.0
2021-12-09 14:40:00,88.61,88.68,88.58,88.65,6560.0,73.2929,73.3508,73.2681,73.326,6560.0
2021-12-09 14:45:00,88.61,88.71,88.56,88.69,9346.0,73.2929,73.3756,73.2516,73.3591,9346.0
2021-12-09 14:50:00,88.68,88.71,88.59,88.62,10676.0,73.3508,73.3756,73.2764,73.3012,10676.0
2021-12-09 14:55:00,88.58,88.64,88.5,88.62,13373.0,73.2681,73.3177,73.2019,73.3012,13373.0
2021-12-09 15:00:00,88.61,88.8,88.57,88.69,11334.0,73.2929,73.4501,73.2598,73.3591,11334.0
2021-12-09 15:05:00,88.69,88.75,88.61,88.64,42047.0,73.3591,73.4087,73.2929,73.3177,42047.0
2021-12-09 15:10:00,88.62,88.73,88.52,88.7,17277.0,73.3012,73.3922,73.2185,73.3674,17277.0
2021-12-09 15:15:00,88.68,88.85,88.63,88.82,27049.0,73.3508,73.4914,73.3095,73.4666,27049.0
2021-12-09 15:20:00,88.84,88.94,88.78,88.84,65465.0,73.4832,73.5659,73.4335,73.4832,65465.0
2021-12-09 15:25:00,88.83,89.17,88.79,89.09,29001.0,73.4749,73.7561,73.4418,73.6899,29001.0
2021-12-09 15:30:00,89.08,89.24,89.07,89.15,21999.0,73.6817,73.814,73.6734,73.7396,21999.0
2021-12-09 15:35:00,89.17,89.29,89.1,89.29,22449.0,73.7561,73.8554,73.6982,73.8554,22449.0
2021-12-09 15:40:00,89.25,89.35,89.15,89.23,21371.0,73.8223,73.905,73.7396,73.8057,21371.0
2021-12-09 15:45:00,89.22,89.3,89.12,89.26,49130.0,73.7975,73.8636,73.7148,73.8306,49130.0
2021-12-09 15:50:00,89.27,89.37,89.2,89.22,83342.0,73.8388,73.9215,73.7809,73.7975,83342.0
2021-12-09 15:55:00,89.22,89.24,88.79,88.9,214422.0,73.7975,73.814,73.4418,73.5328,214422.0
2021-12-10 09:30:00,89.91,89.99,89.0,89.19,56980.0,74.3682,74.4344,73.6155,73.7727,56980.0
2021-12-10 09:35:00,89.29,89.59,88.88,88.96,14284.0,73.8554,74.1035,73.5162,73.5824,14284.0
2021-12-10 09:40:00,89.02,89.13,88.44,88.66,22333.0,73.632,73.723,73.1523,73.3343,22333.0
2021-12-10 09:45:00,88.5,88.64,87.96,88.12,29908.0,73.2019,73.3177,72.7553,72.8876,29908.0
2021-12-10 09:50:00,88.14,88.36,87.98,88.27,27748.0,72.9042,73.0861,72.7718,73.0117,27748.0
2021-12-10 09:55:00,88.26,88.32,87.9,88.03,43384.0,73.0034,73.053,72.7056,72.8132,43384.0
2021-12-10 10:00:00,88.06,88.12,87.85,88.02,33870.0,72.838,72.8876,72.6643,72.8049,33870.0
2021-12-10 10:05:00,87.94,88.16,87.8,88.09,17657.0,72.7387,72.9207,72.6229,72.8628,17657.0
2021-12-10 10:10:00,88.07,88.19,87.95,88.04,40114.0,72.8463,72.9455,72.747,72.8214,40114.0
2021-12-10 10:15:00,88.04,88.47,87.97,88.37,13631.0,72.8214,73.1771,72.7635,73.0944,13631.0
2021-12-10 10:20:00,88.35,88.38,88.13,88.35,34015.0,73.0779,73.1027,72.8959,73.0779,34015.0
2021-12-10 10:25:00,88.29,88.29,87.9,88.11,9520.0,73.0282,73.0282,72.7056,72.8793,9520.0
2021-12-10 10:30:00,88.11,88.36,88.04,88.26,16905.0,72.8793,73.0861,72.8214,73.0034,16905.0
2021-12-10 10:35:00,88.26,88.64,88.1,88.52,20327.0,73.0034,73.3177,72.8711,73.2185,20327.0
2021-12-10 10:40:00,88.5,88.75,88.47,88.74,14313.0,73.2019,73.4087,73.1771,73.4004,14313.0
2021-12-10 10:45:00,88.69,88.81,88.48,88.52,33133.0,73.3591,73.4583,73.1854,73.2185,33133.0
2021-12-10 10:50:00,88.51,88.77,88.45,88.53,12930.0,73.2102,73.4253,73.1606,73.2267,12930.0
2021-12-10 10:55:00,88.5,88.51,88.35,88.47,18026.0,73.2019,73.2102,73.0779,73.1771,18026.0
2021-12-10 11:00:00,88.45,88.52,88.26,88.35,49755.0,73.1606,73.2185,73.0034,73.0779,49755.0
2021-12-10 11:05:00,88.36,88.36,87.7,87.79,54654.0,73.0861,73.0861,72.5402,72.6147,54654.0
2021-12-10 11:10:00,87.8,87.85,87.46,87.51,33484.0,72.6229,72.6643,72.3417,72.3831,33484.0
2021-12-10 11:15:00,87.52,87.65,87.4,87.53,34312.0,72.3913,72.4989,72.2921,72.3996,34312.0
2021-12-10 11:20:00,87.53,87.77,87.48,87.69,15992.0,72.3996,72.5981,72.3582,72.5319,15992.0
2021-12-10 11:25:00,87.69,87.79,87.58,87.74,21346.0,72.5319,72.6147,72.441,72.5733,21346.0
2021-12-10 11:30:00,87.72,87.86,87.65,87.73,27805.0,72.5568,72.6726,72.4989,72.565,27805.0
2021-12-10 11:35:00,87.79,87.8,87.67,87.76,22403.0,72.6147,72.6229,72.5154,72.5898,22403.0
2021-12-10 11:40:00,87.78,87.86,87.66,87.79,28835.0,72.6064,72.6726,72.5071,72.6147,28835.0
2021-12-10 11:45:00,87.8,87.93,87.74,87.83,22375.0,72.6229,72.7305,72.5733,72.6477,22375.0
2021-12-10 11:50:00,87.84,87.89,87.74,87.82,17025.0,72.656,72.6974,72.5733,72.6395,17025.0
2021-12-10 11:55:00,87.85,87.91,87.7,87.85,31536.0,72.6643,72.7139,72.5402,72.6643,31536.0
2021-12-10 12:00:00,87.88,88.03,87.81,87.98,23144.0,72.6891,72.8132,72.6312,72.7718,23144.0
2021-12-10 12:05:00,87.99,88.03,87.78,87.84,37033.0,72.7801,72.8132,72.6064,72.656,37033.0
2021-12-10 12:10:00,87.87,87.97,87.75,87.78,20499.0,72.6808,72.7635,72.5816,72.6064,20499.0
2021-12-10 12:15:00,87.77,87.78,87.5,87.5,15554.0,72.5981,72.6064,72.3748,72.3748,15554.0
2021-12-10 12:20:00,87.51,87.74,87.49,87.67,18954.0,72.3831,72.5733,72.3665,72.5154,18954.0
2021-12-10 12:25:00,87.67,87.68,87.56,87.61,12736.0,72.5154,72.5237,72.4244,72.4658,12736.0
2021-12-10 12:30:00,87.63,87.77,87.57,87.75,10492.0,72.4823,72.5981,72.4327,72.5816,10492.0
2021-12-10 12:35:00,87.76,87.79,87.6,87.7,24800.0,72.5898,72.6147,72.4575,72.5402,24800.0
2021-12-10 12:40:00,87.7,87.74,87.62,87.65,7756.0,72.5402,72.5733,72.474,72.4989,7756.0
2021-12-10 12:45:00,87.69,87.72,87.51,87.57,42524.0,72.5319,72.5568,72.3831,72.4327,42524.0
2021-12-10 12:50:00,87.54,87.59,87.44,87.57,15246.0,72.4079,72.4492,72.3252,72.4327,15246.0
2021-12-10 12:55:00,87.56,87.57,87.31,87.34,22130.0,72.4244,72.4327,72.2176,72.2424,22130.0
2021-12-10 13:00:00,87.36,87.65,87.36,87.54,16691.0,72.259,72.4989,72.259,72.4079,16691.0
2021-12-10 13:05:00,87.51,87.55,87.47,87.54,9547.0,72.3831,72.4161,72.35,72.4079,9547.0
2021-12-10 13:10:00,87.56,87.57,87.44,87.48,12762.0,72.4244,72.4327,72.3252,72.3582,12762.0
2021-12-10 13:15:00,87.49,87.58,87.47,87.54,12051.0,72.3665,72.441,72.35,72.4079,12051.0
2021-12-10 13:20:00,87.52,87.59,87.4,87.47,15413.0,72.3913,72.4492,72.2921,72.35,15413.0
2021-12-10 13:25:00,87.47,87.53,87.44,87.45,9648.0,72.35,72.3996,72.3252,72.3334,9648.0
2021-12-10 13:30:00,87.44,87.48,87.32,87.37,46941.0,72.3252,72.3582,72.2259,72.2673,46941.0
2021-12-10 13:35:00,87.38,87.59,87.38,87.57,15765.0,72.2755,72.4492,72.2755,72.4327,15765.0
2021-12-10 13:40:00,87.57,87.66,87.49,87.66,12532.0,72.4327,72.5071,72.3665,72.5071,12532.0
2021-12-10 13:45:00,87.66,87.77,87.64,87.68,12531.0,72.5071,72.5981,72.4906,72.5237,12531.0
2021-12-10 13:50:00,87.69,87.76,87.64,87.71,9006.0,72.5319,72.5898,72.4906,72.5485,9006.0
2021-12-10 13:55:00,87.7,87.82,87.64,87.82,21989.0,72.5402,72.6395,72.4906,72.6395,21989.0
2021-12-10 14:00:00,87.78,88.02,87.78,87.93,10308.0,72.6064,72.8049,72.6064,72.7305,10308.0
2021-12-10 14:05:00,87.95,88.11,87.85,88.0,69212.0,72.747,72.8793,72.6643,72.7884,69212.0
2021-12-10 14:10:00,88.02,88.17,87.94,88.15,80309.0,72.8049,72.929,72.7387,72.9124,80309.0
2021-12-10 14:15:00,88.14,88.55,88.14,88.54,24100.0,72.9042,73.2433,72.9042,73.235,24100.0
2021-12-10 14:20:00,88.55,88.61,88.52,88.58,15884.0,73.2433,73.2929,73.2185,73.2681,15884.0
2021-12-10 14:25:00,88.56,88.76,88.47,88.72,14153.0,73.2516,73.417,73.1771,73.3839,14153.0
2021-12-10 14:30:00,88.71,88.81,88.58,88.61,30220.0,73.3756,73.4583,73.2681,73.2929,30220.0
2021-12-10 14:35:00,88.59,88.74,88.5,88.69,9961.0,73.2764,73.4004,73.2019,73.3591,9961.0
2021-12-10 14:40:00,88.69,88.75,88.65,88.7,20509.0,73.3591,73.4087,73.326,73.3674,20509.0
2021-12-10 14:45:00,88.7,88.79,88.68,88.76,12396.0,73.3674,73.4418,73.3508,73.417,12396.0
2021-12-10 14:50:00,88.75,88.75,88.56,88.58,11129.0,73.4087,73.4087,73.2516,73.2681,11129.0
2021-12-10 14:55:00,88.6,88.67,88.44,88.52,16829.0,73.2846,73.3425,73.1523,73.2185,16829.0
2021-12-10 15:00:00,88.53,88.65,88.5,88.58,17750.0,73.2267,73.326,73.2019,73.2681,17750.0
2021-12-10 15:05:00,88.58,88.74,88.53,88.74,14502.0,73.2681,73.4004,73.2267,73.4004,14502.0
2021-12-10 15:10:00,88.72,88.8,88.61,88.66,16141.0,73.3839,73.4501,73.2929,73.3343,16141.0
2021-12-10 15:15:00,88.63,88.77,88.57,88.74,19545.0,73.3095,73.4253,73.2598,73.4004,19545.0
2021-12-10 15:20:00,88.73,88.93,88.72,88.88,15274.0,73.3922,73.5576,73.3839,73.5162,15274.0
2021-12-10 15:25:00,88.88,89.03,88.85,89.0,18459.0,73.5162,73.6403,73.4914,73.6155,18459.0
2021-12-10 15:30:00,89.01,89.27,88.99,89.27,25885.0,73.6238,73.8388,73.6072,73.8388,25885.0
2021-12-10 15:35:00,89.23,89.39,89.22,89.39,42162.0,73.8057,73.9381,73.7975,73.9381,42162.0
2021-12-10 15:40:00,89.39,89.43,89.31,89.41,34607.0,73.9381,73.9712,73.8719,73.9546,34607.0
2021-12-10 15:45:00,89.41,89.7,89.39,89.7,44774.0,73.9546,74.1945,73.9381,74.1945,44774.0
2021-12-10 15:50:00,89.7,89.75,89.59,89.68,60174.0,74.1945,74.2359,74.1035,74.178,60174.0
2021-12-10 15:55:00,89.69,89.74,89.62,89.67,275692.0,74.1862,74.2276,74.1283,74.1697,275692.0
2021-12-13 09:30:00,88.8,89.52,88.79,89.0,115217.0,73.4501,74.0456,73.4418,73.6155,115217.0
2021-12-13 09:35:00,89.0,89.09,88.54,88.55,46091.0,73.6155,73.6899,73.235,73.2433,46091.0
2021-12-13 09:40:00,88.55,88.9,88.33,88.49,26231.0,73.2433,73.5328,73.0613,73.1937,26231.0
2021-12-13 09:45:00,88.46,88.56,88.25,88.29,21070.0,73.1688,73.2516,72.9951,73.0282,21070.0
2021-12-13 09:50:00,88.25,88.39,87.62,87.65,72799.0,72.9951,73.1109,72.474,72.4989,72799.0
2021-12-13 09:55:00,87.68,88.01,87.58,87.82,93698.0,72.5237,72.7966,72.441,72.6395,93698.0
2021-12-13 10:00:00,87.78,87.78,87.22,87.31,41733.0,72.6064,72.6064,72.1432,72.2176,41733.0
2021-12-13 10:05:00,87.33,87.68,87.3,87.63,43347.0,72.2342,72.5237,72.2094,72.4823,43347.0
2021-12-13 10:10:00,87.65,87.75,87.45,87.75,14242.0,72.4989,72.5816,72.3334,72.5816,14242.0
2021-12-13 10:15:00,87.75,87.77,87.52,87.61,30192.0,72.5816,72.5981,72.3913,72.4658,30192.0
2021-12-13 10:20:00,87.64,87.73,87.48,87.63,23308.0,72.4906,72.565,72.3582,72.4823,23308.0
2021-12-13 10:25:00,87.6,87.62,87.29,87.52,28698.0,72.4575,72.474,72.2011,72.3913,28698.0
2021-12-13 10:30:00,87.52,87.7,87.36,87.59,45584.0,72.3913,72.5402,72.259,72.4492,45584.0
2021-12-13 10:35:00,87.6,87.95,87.52,87.84,19513.0,72.4575,72.747,72.3913,72.656,19513.0
2021-12-13 10:40:00,87.89,88.01,87.57,87.58,31161.0,72.6974,72.7966,72.4327,72.441,31161.0
2021-12-13 10:45:00,87.61,88.04,87.58,87.92,44437.0,72.4658,72.8214,72.441,72.7222,44437.0
2021-12-13 10:50:00,87.92,87.93,87.62,87.73,57923.0,72.7222,72.7305,72.474,72.565,57923.0
2021-12-13 10:55:00,87.72,87.81,87.44,87.63,29455.0,72.5568,72.6312,72.3252,72.4823,29455.0
2021-12-13 11:00:00,87.66,87.67,87.48,87.58,19851.0,72.5071,72.5154,72.3582,72.441,19851.0
2021-12-13 11:05:00,87.59,87.62,87.46,87.48,20679.0,72.4492,72.474,72.3417,72.3582,20679.0
2021-12-13 11:10:00,87.48,87.5,87.24,87.32,27594.0,72.3582,72.3748,72.1597,72.2259,27594.0
2021-12-13 11:15:00,87.34,87.43,87.2,87.26,26557.0,72.2424,72.3169,72.1266,72.1763,26557.0
2021-12-13 11:20:00,87.28,87.29,87.02,87.05,24980.0,72.1928,72.2011,71.9778,72.0026,24980.0
2021-12-13 11:25:00,87.03,87.13,86.9,86.94,37963.0,71.986,72.0687,71.8785,71.9116,37963.0
2021-12-13 11:30:00,86.96,87.15,86.93,87.06,16597.0,71.9281,72.0853,71.9033,72.0108,16597.0
2021-12-13 11:35:00,87.05,87.24,86.96,86.99,27919.0,72.0026,72.1597,71.9281,71.9529,27919.0
2021-12-13 11:40:00,87.01,87.24,86.88,86.99,64502.0,71.9695,72.1597,71.862,71.9529,64502.0
2021-12-13 11:45:00,86.99,87.06,86.98,87.0,16432.0,71.9529,72.0108,71.9447,71.9612,16432.0
2021-12-13 11:50:00,87.01,87.08,86.83,86.95,18010.0,71.9695,72.0274,71.8206,71.9199,18010.0
2021-12-13 11:55:00,86.97,87.19,86.82,87.18,10421.0,71.9364,72.1184,71.8123,72.1101,10421.0
2021-12-13 12:00:00,87.17,87.22,87.1,87.2,12901.0,72.1018,72.1432,72.0439,72.1266,12901.0
2021-12-13 12:05:00,87.16,87.64,87.11,87.63,18732.0,72.0936,72.4906,72.0522,72.4823,18732.0
2021-12-13 12:10:00,87.62,87.64,87.47,87.6,10197.0,72.474,72.4906,72.35,72.4575,10197.0
2021-12-13 12:15:00,87.6,87.79,87.57,87.79,47002.0,72.4575,72.6147,72.4327,72.6147,47002.0
2021-12-13 12:20:00,87.8,87.88,87.75,87.84,8986.0,72.6229,72.6891,72.5816,72.656,8986.0
2021-12-13 12:25:00,87.9,88.0,87.84,87.88,13985.0,72.7056,72.7884,72.656,72.6891,13985.0
2021-12-13 12:30:00,87.9,87.96,87.86,87.88,7832.0,72.7056,72.7553,72.6726,72.6891,7832.0
2021-12-13 12:35:00,87.87,88.11,87.86,87.96,9204.0,72.6808,72.8793,72.6726,72.7553,9204.0
2021-12-13 12:40:00,87.98,88.02,87.86,87.96,7348.0,72.7718,72.8049,72.6726,72.7553,7348.0
2021-12-13 12:45:00,87.96,87.98,87.74,87.74,13036.0,72.7553,72.7718,72.5733,72.5733,13036.0
2021-12-13 12:50:00,87.76,87.79,87.68,87.7,11819.0,72.5898,72.6147,72.5237,72.5402,11819.0
2021-12-13 12:55:00,87.72,87.95,87.66,87.95,7512.0,72.5568,72.747,72.5071,72.747,7512.0
2021-12-13 13:00:00,87.95,87.95,87.73,87.76,10307.0,72.747,72.747,72.565,72.5898,10307.0
2021-12-13 13:05:00,87.76,87.88,87.72,87.86,12754.0,72.5898,72.6891,72.5568,72.6726,12754.0
2021-12-13 13:10:00,87.87,87.97,87.74,87.76,6902.0,72.6808,72.7635,72.5733,72.5898,6902.0
2021-12-13 13:15:00,87.76,87.93,87.7,87.92,18903.0,72.5898,72.7305,72.5402,72.7222,18903.0
2021-12-13 13:20:00,87.93,88.05,87.92,88.04,23218.0,72.7305,72.8297,72.7222,72.8214,23218.0
2021-12-13 13:25:00,88.03,88.05,87.94,88.05,15232.0,72.8132,72.8297,72.7387,72.8297,15232.0
2021-12-13 13:30:00,88.05,88.14,87.98,88.12,27298.0,72.8297,72.9042,72.7718,72.8876,27298.0
2021-12-13 13:35:00,88.12,88.12,87.9,87.91,11679.0,72.8876,72.8876,72.7056,72.7139,11679.0
2021-12-13 13:40:00,87.94,88.11,87.93,87.95,13100.0,72.7387,72.8793,72.7305,72.747,13100.0
2021-12-13 13:45:00,87.92,87.96,87.83,87.92,14191.0,72.7222,72.7553,72.6477,72.7222,14191.0
2021-12-13 13:50:00,87.95,87.99,87.83,87.95,21894.0,72.747,72.7801,72.6477,72.747,21894.0
2021-12-13 13:55:00,87.95,88.03,87.91,87.94,15783.0,72.747,72.8132,72.7139,72.7387,15783.0
2021-12-13 14:00:00,87.95,88.21,87.91,88.21,16930.0,72.747,72.9621,72.7139,72.9621,16930.0
2021-12-13 14:05:00,88.23,88.38,88.22,88.36,22134.0,72.9786,73.1027,72.9703,73.0861,22134.0
2021-12-13 14:10:00,88.38,88.46,88.34,88.46,20432.0,73.1027,73.1688,73.0696,73.1688,20432.0
2021-12-13 14:15:00,88.45,88.5,88.34,88.4,42168.0,73.1606,73.2019,73.0696,73.1192,42168.0
2021-12-13 14:20:00,88.42,88.57,88.42,88.51,10252.0,73.1358,73.2598,73.1358,73.2102,10252.0
2021-12-13 14:25:00,88.52,88.59,88.29,88.31,23128.0,73.2185,73.2764,73.0282,73.0448,23128.0
2021-12-13 14:30:00,88.31,88.44,88.28,88.44,38434.0,73.0448,73.1523,73.02,73.1523,38434.0
2021-12-13 14:35:00,88.46,88.58,88.38,88.52,14723.0,73.1688,73.2681,73.1027,73.2185,14723.0
2021-12-13 14:40:00,88.52,88.53,88.45,88.51,23700.0,73.2185,73.2267,73.1606,73.2102,23700.0
2021-12-13 14:45:00,88.51,88.64,88.39,88.4,34269.0,73.2102,73.3177,73.1109,73.1192,34269.0
2021-12-13 14:50:00,88.41,88.5,88.38,88.5,9885.0,73.1275,73.2019,73.1027,73.2019,9885.0
2021-12-13 14:55:00,88.5,88.51,88.28,88.3,22408.0,73.2019,73.2102,73.02,73.0365,22408.0
2021-12-13 15:00:00,88.32,88.47,88.27,88.34,30177.0,73.053,73.1771,73.0117,73.0696,30177.0
2021-12-13 15:05:00,88.35,88.4,88.21,88.21,21474.0,73.0779,73.1192,72.9621,72.9621,21474.0
2021-12-13 15:10:00,88.21,88.51,88.18,88.4,28512.0,72.9621,73.2102,72.9372,73.1192,28512.0
2021-12-13 15:15:00,88.39,88.49,88.33,88.46,23830.0,73.1109,73.1937,73.0613,73.1688,23830.0
2021-12-13 15:20:00,88.47,88.53,88.34,88.52,16053.0,73.1771,73.2267,73.0696,73.2185,16053.0
2021-12-13 15:25:00,88.52,88.55,88.43,88.52,27953.0,73.2185,73.2433,73.144,73.2185,27953.0
2021-12-13 15:30:00,88.52,88.64,88.38,88.42,34000.0,73.2185,73.3177,73.1027,73.1358,34000.0
2021-12-13 15:35:00,88.42,88.49,88.22,88.35,28484.0,73.1358,73.1937,72.9703,73.0779,28484.0
2021-12-13 15:40:00,88.34,88.41,88.19,88.21,54710.0,73.0696,73.1275,72.9455,72.9621,54710.0
2021-12-13 15:45:00,88.21,88.31,88.02,88.1,70985.0,72.9621,73.0448,72.8049,72.8711,70985.0
2021-12-13 15:50:00,88.05,88.25,87.99,88.22,70285.0,72.8297,72.9951,72.7801,72.9703,70285.0
2021-12-13 15:55:00,88.2,88.29,88.01,88.04,185768.0,72.9538,73.0282,72.7966,72.8214,185768.0
2021-12-14 09:30:00,85.53,85.69,84.55,84.9,69862.0,72.4041,72.5395,71.5745,71.8707,69862.0
2021-12-14 09:35:00,84.8,85.3,84.62,84.82,38358.0,71.7861,72.2094,71.6337,71.803,38358.0
2021-12-14 09:40:00,84.84,85.14,84.43,84.6,66151.0,71.82,72.0739,71.4729,71.6168,66151.0
2021-12-14 09:45:00,84.56,85.25,84.56,84.98,34805.0,71.5829,72.167,71.5829,71.9385,34805.0
2021-12-14 09:50:00,85.02,85.49,85.02,85.47,69996.0,71.9723,72.3702,71.9723,72.3533,69996.0
2021-12-14 09:55:00,85.48,86.25,85.47,86.04,51118.0,72.3617,73.0136,72.3533,72.8358,51118.0
2021-12-14 10:00:00,86.05,86.49,85.98,86.14,22652.0,72.8443,73.2167,72.785,72.9204,22652.0
2021-12-14 10:05:00,86.07,86.3,85.98,86.02,39841.0,72.8612,73.0559,72.785,72.8189,39841.0
2021-12-14 10:10:00,86.02,86.03,85.75,85.95,33837.0,72.8189,72.8273,72.5903,72.7596,33837.0
2021-12-14 10:15:00,85.93,86.0,85.78,85.9,15387.0,72.7427,72.8019,72.6157,72.7173,15387.0
2021-12-14 10:20:00,85.9,86.15,85.82,86.02,31439.0,72.7173,72.9289,72.6496,72.8189,31439.0
2021-12-14 10:25:00,86.07,86.14,85.98,86.01,29672.0,72.8612,72.9204,72.785,72.8104,29672.0
2021-12-14 10:30:00,86.03,86.16,85.94,86.0,29444.0,72.8273,72.9374,72.7511,72.8019,29444.0
2021-12-14 10:35:00,85.95,86.22,85.91,85.95,98035.0,72.7596,72.9882,72.7257,72.7596,98035.0
2021-12-14 10:40:00,85.97,86.15,85.97,86.05,29662.0,72.7765,72.9289,72.7765,72.8443,29662.0
2021-12-14 10:45:00,86.06,86.11,85.68,85.77,16964.0,72.8527,72.8951,72.531,72.6072,16964.0
2021-12-14 10:50:00,85.77,85.79,85.33,85.35,29902.0,72.6072,72.6242,72.2348,72.2517,29902.0
2021-12-14 10:55:00,85.34,85.63,85.33,85.58,20651.0,72.2432,72.4887,72.2348,72.4464,20651.0
2021-12-14 11:00:00,85.55,85.65,85.25,85.46,24465.0,72.421,72.5056,72.167,72.3448,24465.0
2021-12-14 11:05:00,85.5,85.61,85.41,85.56,23270.0,72.3787,72.4718,72.3025,72.4295,23270.0
2021-12-14 11:10:00,85.53,85.72,85.52,85.72,17830.0,72.4041,72.5649,72.3956,72.5649,17830.0
2021-12-14 11:15:00,85.77,85.99,85.69,85.98,18747.0,72.6072,72.7935,72.5395,72.785,18747.0
2021-12-14 11:20:00,85.98,85.98,85.62,85.62,18098.0,72.785,72.785,72.4803,72.4803,18098.0
2021-12-14 11:25:00,85.59,85.77,85.53,85.73,19397.0,72.4549,72.6072,72.4041,72.5734,19397.0
2021-12-14 11:30:00,85.76,85.83,85.47,85.67,15665.0,72.5988,72.658,72.3533,72.5226,15665.0
2021-12-14 11:35:00,85.66,85.86,85.57,85.86,19541.0,72.5141,72.6834,72.4379,72.6834,19541.0
2021-12-14 11:40:00,85.86,86.01,85.84,85.86,13548.0,72.6834,72.8104,72.6665,72.6834,13548.0
2021-12-14 11:45:00,85.84,85.99,85.66,85.79,18607.0,72.6665,72.7935,72.5141,72.6242,18607.0
2021-12-14 11:50:00,85.83,85.9,85.65,85.68,25757.0,72.658,72.7173,72.5056,72.531,25757.0
2021-12-14 11:55:00,85.66,85.74,85.25,85.26,15906.0,72.5141,72.5818,72.167,72.1755,15906.0
2021-12-14 12:00:00,85.25,85.34,85.1,85.1,9514.0,72.167,72.2432,72.0401,72.0401,9514.0
2021-12-14 12:05:00,85.16,85.32,85.13,85.32,10767.0,72.0908,72.2263,72.0654,72.2263,10767.0
2021-12-14 12:10:00,85.3,85.47,85.3,85.4,8794.0,72.2094,72.3533,72.2094,72.294,8794.0
2021-12-14 12:15:00,85.38,85.55,85.29,85.51,13923.0,72.2771,72.421,72.2009,72.3871,13923.0
2021-12-14 12:20:00,85.53,85.84,85.5,85.6,14168.0,72.4041,72.6665,72.3787,72.4633,14168.0
2021-12-14 12:25:00,85.59,85.68,85.5,85.64,9211.0,72.4549,72.531,72.3787,72.4972,9211.0
2021-12-14 12:30:00,85.61,85.7,85.43,85.52,17186.0,72.4718,72.548,72.3194,72.3956,17186.0
2021-12-14 12:35:00,85.55,85.55,85.35,85.44,22062.0,72.421,72.421,72.2517,72.3279,22062.0
2021-12-14 12:40:00,85.44,85.44,85.23,85.23,12640.0,72.3279,72.3279,72.1501,72.1501,12640.0
2021-12-14 12:45:00,85.2,85.32,85.11,85.17,23099.0,72.1247,72.2263,72.0485,72.0993,23099.0
2021-12-14 12:50:00,85.19,85.28,85.17,85.22,15212.0,72.1162,72.1924,72.0993,72.1416,15212.0
2021-12-14 12:55:00,85.21,85.32,85.14,85.28,12236.0,72.1332,72.2263,72.0739,72.1924,12236.0
2021-12-14 13:00:00,85.31,85.44,85.27,85.43,20191.0,72.2178,72.3279,72.184,72.3194,20191.0
2021-12-14 13:05:00,85.42,85.55,85.39,85.54,8785.0,72.3109,72.421,72.2855,72.4125,8785.0
2021-12-14 13:10:00,85.52,85.78,85.52,85.73,10777.0,72.3956,72.6157,72.3956,72.5734,10777.0
2021-12-14 13:15:00,85.76,85.79,85.68,85.76,8590.0,72.5988,72.6242,72.531,72.5988,8590.0
2021-12-14 13:20:00,85.79,85.83,85.62,85.66,15489.0,72.6242,72.658,72.4803,72.5141,15489.0
2021-12-14 13:25:00,85.67,86.0,85.61,85.99,11412.0,72.5226,72.8019,72.4718,72.7935,11412.0
2021-12-14 13:30:00,86.0,86.03,85.85,85.92,11006.0,72.8019,72.8273,72.675,72.7342,11006.0
2021-12-14 13:35:00,85.93,86.14,85.93,86.11,22360.0,72.7427,72.9204,72.7427,72.8951,22360.0
2021-12-14 13:40:00,86.1,86.1,85.86,85.86,16061.0,72.8866,72.8866,72.6834,72.6834,16061.0
2021-12-14 13:45:00,85.89,86.18,85.89,86.12,18789.0,72.7088,72.9543,72.7088,72.9035,18789.0
2021-12-14 13:50:00,86.09,86.17,85.94,85.97,15246.0,72.8781,72.9458,72.7511,72.7765,15246.0
2021-12-14 13:55:00,85.97,85.98,85.84,85.88,9284.0,72.7765,72.785,72.6665,72.7003,9284.0
2021-12-14 14:00:00,85.85,85.91,85.66,85.78,31845.0,72.675,72.7257,72.5141,72.6157,31845.0
2021-12-14 14:05:00,85.73,85.86,85.56,85.85,32281.0,72.5734,72.6834,72.4295,72.675,32281.0
2021-12-14 14:10:00,85.82,86.0,85.78,86.0,18416.0,72.6496,72.8019,72.6157,72.8019,18416.0
2021-12-14 14:15:00,86.0,86.17,85.98,86.13,20233.0,72.8019,72.9458,72.785,72.912,20233.0
2021-12-14 14:20:00,86.15,86.17,86.0,86.03,13428.0,72.9289,72.9458,72.8019,72.8273,13428.0
2021-12-14 14:25:00,86.06,86.11,85.86,85.86,12836.0,72.8527,72.8951,72.6834,72.6834,12836.0
2021-12-14 14:30:00,85.87,85.94,85.77,85.85,9498.0,72.6919,72.7511,72.6072,72.675,9498.0
2021-12-14 14:35:00,85.82,85.83,85.74,85.82,17750.0,72.6496,72.658,72.5818,72.6496,17750.0
2021-12-14 14:40:00,85.83,85.9,85.7,85.75,8211.0,72.658,72.7173,72.548,72.5903,8211.0
2021-12-14 14:45:00,85.74,85.76,85.53,85.54,11712.0,72.5818,72.5988,72.4041,72.4125,11712.0
2021-12-14 14:50:00,85.53,85.53,85.4,85.52,7196.0,72.4041,72.4041,72.294,72.3956,7196.0
2021-12-14 14:55:00,85.5,85.62,85.49,85.61,8273.0,72.3787,72.4803,72.3702,72.4718,8273.0
2021-12-14 15:00:00,85.58,85.81,85.57,85.76,31283.0,72.4464,72.6411,72.4379,72.5988,31283.0
2021-12-14 15:05:00,85.73,85.74,85.58,85.62,31095.0,72.5734,72.5818,72.4464,72.4803,31095.0
2021-12-14 15:10:00,85.59,85.63,85.44,85.52,15726.0,72.4549,72.4887,72.3279,72.3956,15726.0
2021-12-14 15:15:00,85.52,85.71,85.52,85.71,30772.0,72.3956,72.5564,72.3956,72.5564,30772.0
2021-12-14 15:20:00,85.69,85.76,85.59,85.63,26813.0,72.5395,72.5988,72.4549,72.4887,26813.0
2021-12-14 15:25:00,85.64,85.77,85.58,85.76,15152.0,72.4972,72.6072,72.4464,72.5988,15152.0
2021-12-14 15:30:00,85.75,85.75,85.5,85.58,22561.0,72.5903,72.5903,72.3787,72.4464,22561.0
2021-12-14 15:35:00,85.57,85.62,85.34,85.35,31098.0,72.4379,72.4803,72.2432,72.2517,31098.0
2021-12-14 15:40:00,85.32,85.35,85.24,85.27,26549.0,72.2263,72.2517,72.1586,72.184,26549.0
2021-12-14 15:45:00,85.26,85.38,85.19,85.24,36212.0,72.1755,72.2771,72.1162,72.1586,36212.0
2021-12-14 15:50:00,85.21,85.47,85.21,85.22,54829.0,72.1332,72.3533,72.1332,72.1416,54829.0
2021-12-14 15:55:00,85.22,85.31,85.07,85.31,152394.0,72.1416,72.2178,72.0147,72.2178,152394.0
2021-12-15 09:30:00,85.56,85.69,84.39,84.4,42880.0,72.4295,72.5395,71.439,71.4475,42880.0
2021-12-15 09:35:00,84.47,84.54,83.65,83.68,31808.0,71.5067,71.566,70.8126,70.838,31808.0
2021-12-15 09:40:00,83.66,83.88,83.23,83.25,49065.0,70.821,71.0073,70.457,70.474,49065.0
2021-12-15 09:45:00,83.27,83.29,82.66,82.82,43325.0,70.4909,70.5078,69.9745,70.11,43325.0
2021-12-15 09:50:00,82.77,83.19,82.71,83.19,30424.0,70.0676,70.4232,70.0168,70.4232,30424.0
2021-12-15 09:55:00,83.21,83.44,82.76,82.96,32563.0,70.4401,70.6348,70.0592,70.2285,32563.0
2021-12-15 10:00:00,82.97,83.06,82.82,82.86,18327.0,70.2369,70.3131,70.11,70.1438,18327.0
2021-12-15 10:05:00,82.91,82.98,82.45,82.47,48298.0,70.1861,70.2454,69.7967,69.8137,48298.0
2021-12-15 10:10:00,82.43,82.65,82.22,82.24,26956.0,69.7798,69.966,69.602,69.619,26956.0
2021-12-15 10:15:00,82.25,82.47,82.18,82.27,18562.0,69.6274,69.8137,69.5682,69.6444,18562.0
2021-12-15 10:20:00,82.26,82.33,82.07,82.19,61543.0,69.6359,69.6952,69.4751,69.5766,61543.0
2021-12-15 10:25:00,82.19,82.39,82.14,82.31,19384.0,69.5766,69.7459,69.5343,69.6782,19384.0
2021-12-15 10:30:00,82.34,82.57,82.18,82.33,45712.0,69.7036,69.8983,69.5682,69.6952,45712.0
2021-12-15 10:35:00,82.35,82.75,82.23,82.63,26277.0,69.7121,70.0507,69.6105,69.9491,26277.0
2021-12-15 10:40:00,82.62,82.86,82.58,82.71,33068.0,69.9406,70.1438,69.9068,70.0168,33068.0
2021-12-15 10:45:00,82.69,82.7,82.35,82.48,26673.0,69.9999,70.0084,69.7121,69.8221,26673.0
2021-12-15 10:50:00,82.48,82.57,82.16,82.16,23432.0,69.8221,69.8983,69.5512,69.5512,23432.0
2021-12-15 10:55:00,82.17,82.63,82.16,82.57,20831.0,69.5597,69.9491,69.5512,69.8983,20831.0
2021-12-15 11:00:00,82.63,82.91,82.5,82.68,34093.0,69.9491,70.1861,69.8391,69.9914,34093.0
2021-12-15 11:05:00,82.65,82.78,82.6,82.61,17545.0,69.966,70.0761,69.9237,69.9322,17545.0
2021-12-15 11:10:00,82.64,82.86,82.62,82.78,16281.0,69.9576,70.1438,69.9406,70.0761,16281.0
2021-12-15 11:15:00,82.74,82.9,82.62,82.86,9497.0,70.0422,70.1777,69.9406,70.1438,9497.0
2021-12-15 11:20:00,82.82,83.1,82.8,82.93,17012.0,70.11,70.347,70.093,70.2031,17012.0
2021-12-15 11:25:00,82.93,83.02,82.75,82.76,14081.0,70.2031,70.2793,70.0507,70.0592,14081.0
2021-12-15 11:30:00,82.74,82.85,82.59,82.83,14008.0,70.0422,70.1354,69.9153,70.1184,14008.0
2021-12-15 11:35:00,82.77,82.86,82.62,82.86,11462.0,70.0676,70.1438,69.9406,70.1438,11462.0
2021-12-15 11:40:00,82.84,82.97,82.78,82.95,15578.0,70.1269,70.2369,70.0761,70.22,15578.0
2021-12-15 11:45:00,82.94,83.12,82.88,83.11,11257.0,70.2115,70.3639,70.1607,70.3555,11257.0
2021-12-15 11:50:00,83.15,83.15,82.8,82.94,23840.0,70.3893,70.3893,70.093,70.2115,23840.0
2021-12-15 11:55:00,82.94,83.02,82.9,82.97,12138.0,70.2115,70.2793,70.1777,70.2369,12138.0
2021-12-15 12:00:00,82.99,83.12,82.92,83.12,21839.0,70.2539,70.3639,70.1946,70.3639,21839.0
2021-12-15 12:05:00,83.11,83.15,83.0,83.14,5758.0,70.3555,70.3893,70.2623,70.3808,5758.0
2021-12-15 12:10:00,83.14,83.14,83.0,83.14,9942.0,70.3808,70.3808,70.2623,70.3808,9942.0
2021-12-15 12:15:00,83.08,83.08,82.79,82.87,27102.0,70.3301,70.3301,70.0846,70.1523,27102.0
2021-12-15 12:20:00,82.88,82.96,82.78,82.9,17898.0,70.1607,70.2285,70.0761,70.1777,17898.0
2021-12-15 12:25:00,82.88,83.17,82.87,83.16,16182.0,70.1607,70.4062,70.1523,70.3978,16182.0
2021-12-15 12:30:00,83.17,83.37,83.1,83.3,29575.0,70.4062,70.5755,70.347,70.5163,29575.0
2021-12-15 12:35:00,83.31,83.34,83.23,83.25,11886.0,70.5248,70.5502,70.457,70.474,11886.0
2021-12-15 12:40:00,83.24,83.26,83.07,83.24,27990.0,70.4655,70.4824,70.3216,70.4655,27990.0
2021-12-15 12:45:00,83.24,83.25,83.1,83.12,18686.0,70.4655,70.474,70.347,70.3639,18686.0
2021-12-15 12:50:00,83.09,83.17,83.02,83.11,18202.0,70.3385,70.4062,70.2793,70.3555,18202.0
2021-12-15 12:55:00,83.11,83.19,83.05,83.17,11513.0,70.3555,70.4232,70.3047,70.4062,11513.0
2021-12-15 13:00:00,83.17,83.32,83.17,83.25,8354.0,70.4062,70.5332,70.4062,70.474,8354.0
2021-12-15 13:05:00,83.25,83.36,83.22,83.31,7958.0,70.474,70.5671,70.4486,70.5248,7958.0
2021-12-15 13:10:00,83.31,83.4,83.27,83.37,10178.0,70.5248,70.6009,70.4909,70.5755,10178.0
2021-12-15 13:15:00,83.35,83.44,83.26,83.42,11509.0,70.5586,70.6348,70.4824,70.6179,11509.0
2021-12-15 13:20:00,83.38,83.49,83.37,83.4,9717.0,70.584,70.6771,70.5755,70.6009,9717.0
2021-12-15 13:25:00,83.35,83.44,83.33,83.43,10697.0,70.5586,70.6348,70.5417,70.6263,10697.0
2021-12-15 13:30:00,83.48,83.63,83.47,83.56,11078.0,70.6687,70.7956,70.6602,70.7364,11078.0
2021-12-15 13:35:00,83.57,83.57,83.35,83.38,18488.0,70.7449,70.7449,70.5586,70.584,18488.0
2021-12-15 13:40:00,83.38,83.52,83.27,83.52,8534.0,70.584,70.7025,70.4909,70.7025,8534.0
2021-12-15 13:45:00,83.54,83.54,83.43,83.51,11579.0,70.7195,70.7195,70.6263,70.6941,11579.0
2021-12-15 13:50:00,83.52,83.62,83.38,83.4,13091.0,70.7025,70.7872,70.584,70.6009,13091.0
2021-12-15 13:55:00,83.39,83.61,83.37,83.61,8601.0,70.5925,70.7787,70.5755,70.7787,8601.0
2021-12-15 14:00:00,83.45,83.96,83.23,83.93,27700.0,70.6433,71.075,70.457,71.0496,27700.0
2021-12-15 14:05:00,83.95,84.19,83.94,83.97,25396.0,71.0665,71.2697,71.0581,71.0835,25396.0
2021-12-15 14:10:00,83.97,84.55,83.87,84.54,27509.0,71.0835,71.5745,70.9988,71.566,27509.0
2021-12-15 14:15:00,84.54,84.54,83.88,83.94,16142.0,71.566,71.566,71.0073,71.0581,16142.0
2021-12-15 14:20:00,83.91,84.0,83.7,83.77,22106.0,71.0327,71.1089,70.8549,70.9142,22106.0
2021-12-15 14:25:00,83.76,83.79,83.47,83.73,24378.0,70.9057,70.9311,70.6602,70.8803,24378.0
2021-12-15 14:30:00,83.76,84.09,83.72,84.0,38338.0,70.9057,71.1851,70.8718,71.1089,38338.0
2021-12-15 14:35:00,84.0,84.27,83.99,84.09,20332.0,71.1089,71.3374,71.1004,71.1851,20332.0
2021-12-15 14:40:00,84.07,84.18,83.85,83.87,22296.0,71.1681,71.2612,70.9819,70.9988,22296.0
2021-12-15 14:45:00,83.92,84.03,83.85,83.88,16226.0,71.0411,71.1343,70.9819,71.0073,16226.0
2021-12-15 14:50:00,83.85,84.13,83.76,83.96,21157.0,70.9819,71.2189,70.9057,71.075,21157.0
2021-12-15 14:55:00,83.91,83.93,83.57,83.67,24229.0,71.0327,71.0496,70.7449,70.8295,24229.0
2021-12-15 15:00:00,83.68,83.89,83.66,83.85,12555.0,70.838,71.0157,70.821,70.9819,12555.0
2021-12-15 15:05:00,83.84,84.05,83.79,83.94,21642.0,70.9734,71.1512,70.9311,71.0581,21642.0
2021-12-15 15:10:00,83.91,84.13,83.9,84.06,27235.0,71.0327,71.2189,71.0242,71.1597,27235.0
2021-12-15 15:15:00,84.1,84.41,84.03,84.4,16399.0,71.1935,71.4559,71.1343,71.4475,16399.0
2021-12-15 15:20:00,84.37,84.79,84.37,84.69,20843.0,71.4221,71.7776,71.4221,71.693,20843.0
2021-12-15 15:25:00,84.68,85.08,84.66,85.08,19266.0,71.6845,72.0231,71.6676,72.0231,19266.0
2021-12-15 15:30:00,85.07,85.2,84.94,84.94,28100.0,72.0147,72.1247,71.9046,71.9046,28100.0
2021-12-15 15:35:00,84.97,85.14,84.93,84.96,24114.0,71.93,72.0739,71.8961,71.9215,24114.0
2021-12-15 15:40:00,84.95,85.05,84.7,84.72,26133.0,71.9131,71.9977,71.7014,71.7184,26133.0
2021-12-15 15:45:00,84.73,84.82,84.36,84.38,39371.0,71.7268,71.803,71.4136,71.4305,39371.0
2021-12-15 15:50:00,84.35,84.7,84.32,84.66,40747.0,71.4052,71.7014,71.3798,71.6676,40747.0
2021-12-15 15:55:00,84.66,84.94,84.65,84.83,155043.0,71.6676,71.9046,71.6591,71.8115,155043.0
2021-12-16 09:30:00,85.94,86.07,85.45,85.56,46849.0,72.7511,72.8612,72.3363,72.4295,46849.0
2021-12-16 09:35:00,85.63,86.04,85.56,86.01,12688.0,72.4887,72.8358,72.4295,72.8104,12688.0
2021-12-16 09:40:00,85.93,86.31,85.92,86.13,9125.0,72.7427,73.0644,72.7342,72.912,9125.0
2021-12-16 09:45:00,86.24,86.6,86.19,86.6,10884.0,73.0051,73.3099,72.9628,73.3099,10884.0
2021-12-16 09:50:00,86.64,86.71,86.36,86.64,11874.0,73.3437,73.403,73.1067,73.3437,11874.0
2021-12-16 09:55:00,86.79,86.88,86.15,86.19,43450.0,73.4707,73.5469,72.9289,72.9628,43450.0
2021-12-16 10:00:00,86.21,86.32,86.04,86.15,86856.0,72.9797,73.0728,72.8358,72.9289,86856.0
2021-12-16 10:05:00,86.11,86.34,86.0,86.22,24164.0,72.8951,73.0898,72.8019,72.9882,24164.0
2021-12-16 10:10:00,86.22,87.0,86.17,86.86,17467.0,72.9882,73.6485,72.9458,73.53,17467.0
2021-12-16 10:15:00,86.97,87.17,86.79,87.12,12275.0,73.6231,73.7924,73.4707,73.7501,12275.0
2021-12-16 10:20:00,87.18,87.53,87.18,87.51,26375.0,73.8008,74.0971,73.8008,74.0802,26375.0
2021-12-16 10:25:00,87.51,87.69,87.35,87.35,29919.0,74.0802,74.2326,73.9448,73.9448,29919.0
2021-12-16 10:30:00,87.38,87.56,87.3,87.55,25845.0,73.9702,74.1225,73.9024,74.1141,25845.0
2021-12-16 10:35:00,87.56,87.63,87.3,87.38,33505.0,74.1225,74.1818,73.9024,73.9702,33505.0
2021-12-16 10:40:00,87.38,87.62,87.3,87.62,18974.0,73.9702,74.1733,73.9024,74.1733,18974.0
2021-12-16 10:45:00,87.61,87.86,87.61,87.84,34555.0,74.1649,74.3765,74.1649,74.3596,34555.0
2021-12-16 10:50:00,87.86,87.91,87.69,87.75,16150.0,74.3765,74.4188,74.2326,74.2834,16150.0
2021-12-16 10:55:00,87.74,88.04,87.71,88.02,30439.0,74.2749,74.5289,74.2495,74.5119,30439.0
2021-12-16 11:00:00,88.02,88.07,87.73,87.77,23466.0,74.5119,74.5543,74.2664,74.3003,23466.0
2021-12-16 11:05:00,87.67,87.84,87.64,87.7,28387.0,74.2156,74.3596,74.1902,74.241,28387.0
2021-12-16 11:10:00,87.71,87.92,87.68,87.76,21290.0,74.2495,74.4273,74.2241,74.2918,21290.0
2021-12-16 11:15:00,87.77,88.09,87.68,88.03,31044.0,74.3003,74.5712,74.2241,74.5204,31044.0
2021-12-16 11:20:00,88.04,88.18,87.99,88.12,29374.0,74.5289,74.6474,74.4865,74.5966,29374.0
2021-12-16 11:25:00,88.13,88.41,88.08,88.29,40087.0,74.6051,74.8421,74.5627,74.7405,40087.0
2021-12-16 11:30:00,88.25,88.52,88.23,88.31,43448.0,74.7066,74.9352,74.6897,74.7574,43448.0
2021-12-16 11:35:00,88.28,88.46,88.15,88.21,44976.0,74.732,74.8844,74.622,74.6728,44976.0
2021-12-16 11:40:00,88.21,88.37,88.17,88.21,28436.0,74.6728,74.8082,74.6389,74.6728,28436.0
2021-12-16 11:45:00,88.19,88.32,88.08,88.28,30292.0,74.6558,74.7659,74.5627,74.732,30292.0
2021-12-16 11:50:00,88.29,88.37,88.24,88.31,17516.0,74.7405,74.8082,74.6982,74.7574,17516.0
2021-12-16 11:55:00,88.34,88.35,88.13,88.14,29074.0,74.7828,74.7913,74.6051,74.6135,29074.0
2021-12-16 12:00:00,88.11,88.19,87.96,88.03,16617.0,74.5881,74.6558,74.4611,74.5204,16617.0
2021-12-16 12:05:00,87.99,88.03,87.9,87.96,18777.0,74.4865,74.5204,74.4103,74.4611,18777.0
2021-12-16 12:10:00,87.98,88.11,87.97,88.02,23591.0,74.4781,74.5881,74.4696,74.5119,23591.0
2021-12-16 12:15:00,88.0,88.07,87.92,87.95,15070.0,74.495,74.5543,74.4273,74.4527,15070.0
2021-12-16 12:20:00,87.97,88.38,87.96,88.3,152884.0,74.4696,74.8167,74.4611,74.749,152884.0
2021-12-16 12:25:00,88.32,88.33,88.1,88.25,25825.0,74.7659,74.7744,74.5797,74.7066,25825.0
2021-12-16 12:30:00,88.25,88.3,88.13,88.26,105728.0,74.7066,74.749,74.6051,74.7151,105728.0
2021-12-16 12:35:00,88.23,88.26,88.06,88.11,21543.0,74.6897,74.7151,74.5458,74.5881,21543.0
2021-12-16 12:40:00,88.17,88.26,88.11,88.15,23602.0,74.6389,74.7151,74.5881,74.622,23602.0
2021-12-16 12:45:00,88.14,88.24,87.99,88.09,14644.0,74.6135,74.6982,74.4865,74.5712,14644.0
2021-12-16 12:50:00,88.09,88.1,87.8,87.83,39046.0,74.5712,74.5797,74.3257,74.3511,39046.0
2021-12-16 12:55:00,87.85,87.88,87.66,87.7,23531.0,74.368,74.3934,74.2072,74.241,23531.0
2021-12-16 13:00:00,87.71,88.03,87.71,87.94,21426.0,74.2495,74.5204,74.2495,74.4442,21426.0
2021-12-16 13:05:00,87.91,87.91,87.8,87.8,22622.0,74.4188,74.4188,74.3257,74.3257,22622.0
2021-12-16 13:10:00,87.78,87.91,87.74,87.78,69143.0,74.3088,74.4188,74.2749,74.3088,69143.0
2021-12-16 13:15:00,87.76,87.8,87.7,87.77,26604.0,74.2918,74.3257,74.241,74.3003,26604.0
2021-12-16 13:20:00,87.76,87.8,87.71,87.75,34202.0,74.2918,74.3257,74.2495,74.2834,34202.0
2021-12-16 13:25:00,87.76,87.96,87.74,87.89,58215.0,74.2918,74.4611,74.2749,74.4019,58215.0
2021-12-16 13:30:00,87.89,88.33,87.85,87.98,75241.0,74.4019,74.7744,74.368,74.4781,75241.0
2021-12-16 13:35:00,87.97,87.98,87.82,87.82,12535.0,74.4696,74.4781,74.3426,74.3426,12535.0
2021-12-16 13:40:00,87.82,87.94,87.79,87.84,14984.0,74.3426,74.4442,74.3172,74.3596,14984.0
2021-12-16 13:45:00,87.89,87.93,87.77,87.84,48424.0,74.4019,74.4357,74.3003,74.3596,48424.0
2021-12-16 13:50:00,87.83,87.86,87.72,87.75,28593.0,74.3511,74.3765,74.258,74.2834,28593.0
2021-12-16 13:55:00,87.74,87.77,87.48,87.5,32970.0,74.2749,74.3003,74.0548,74.0717,32970.0
2021-12-16 14:00:00,87.52,87.62,87.35,87.45,21333.0,74.0887,74.1733,73.9448,74.0294,21333.0
2021-12-16 14:05:00,87.44,87.46,87.19,87.23,28214.0,74.0209,74.0379,73.8093,73.8432,28214.0
2021-12-16 14:10:00,87.26,87.29,87.01,87.07,46419.0,73.8686,73.894,73.6569,73.7077,46419.0
2021-12-16 14:15:00,87.06,87.14,86.95,87.06,40480.0,73.6993,73.767,73.6061,73.6993,40480.0
2021-12-16 14:20:00,87.06,87.09,86.84,86.9,26195.0,73.6993,73.7247,73.513,73.5638,26195.0
2021-12-16 14:25:00,86.89,86.99,86.84,86.89,30298.0,73.5553,73.64,73.513,73.5553,30298.0
2021-12-16 14:30:00,86.88,86.93,86.72,86.72,25171.0,73.5469,73.5892,73.4114,73.4114,25171.0
2021-12-16 14:35:00,86.73,86.89,86.66,86.84,22491.0,73.4199,73.5553,73.3606,73.513,22491.0
2021-12-16 14:40:00,86.85,86.88,86.51,86.55,32808.0,73.5215,73.5469,73.2337,73.2675,32808.0
2021-12-16 14:45:00,86.56,86.56,86.22,86.28,56654.0,73.276,73.276,72.9882,73.039,56654.0
2021-12-16 14:50:00,86.29,86.45,86.21,86.28,36025.0,73.0474,73.1829,72.9797,73.039,36025.0
2021-12-16 14:55:00,86.3,86.67,86.3,86.65,57747.0,73.0559,73.3691,73.0559,73.3522,57747.0
2021-12-16 15:00:00,86.64,86.64,86.31,86.43,20929.0,73.3437,73.3437,73.0644,73.1659,20929.0
2021-12-16 15:05:00,86.45,86.52,86.17,86.19,39677.0,73.1829,73.2421,72.9458,72.9628,39677.0
2021-12-16 15:10:00,86.2,86.31,86.06,86.3,22719.0,72.9712,73.0644,72.8527,73.0559,22719.0
2021-12-16 15:15:00,86.28,86.3,86.06,86.12,22636.0,73.039,73.0559,72.8527,72.9035,22636.0
2021-12-16 15:20:00,86.11,86.23,86.01,86.2,20532.0,72.8951,72.9966,72.8104,72.9712,20532.0
2021-12-16 15:25:00,86.22,86.37,86.17,86.34,22613.0,72.9882,73.1152,72.9458,73.0898,22613.0
2021-12-16 15:30:00,86.36,86.43,86.18,86.38,29823.0,73.1067,73.1659,72.9543,73.1236,29823.0
2021-12-16 15:35:00,86.37,86.38,86.07,86.28,32369.0,73.1152,73.1236,72.8612,73.039,32369.0
2021-12-16 15:40:00,86.26,86.36,85.96,85.96,30869.0,73.022,73.1067,72.7681,72.7681,30869.0
2021-12-16 15:45:00,85.97,86.11,85.91,85.91,42617.0,72.7765,72.8951,72.7257,72.7257,42617.0
2021-12-16 15:50:00,85.93,86.4,85.93,86.19,62202.0,72.7427,73.1405,72.7427,72.9628,62202.0
2021-12-16 15:55:00,86.17,86.35,86.14,86.2,163201.0,72.9458,73.0982,72.9204,72.9712,163201.0
2021-12-17 09:30:00,85.79,85.83,84.87,84.9,710910.0,72.6242,72.658,71.8454,71.8707,710910.0
2021-12-17 09:35:00,84.81,84.84,84.49,84.57,23053.0,71.7946,71.82,71.5237,71.5914,23053.0
2021-12-17 09:40:00,84.63,84.89,84.2,84.2,38298.0,71.6422,71.8623,71.2782,71.2782,38298.0
2021-12-17 09:45:00,84.26,84.6,84.24,84.39,33088.0,71.329,71.6168,71.312,71.439,33088.0
2021-12-17 09:50:00,84.38,84.41,84.05,84.17,22600.0,71.4305,71.4559,71.1512,71.2528,22600.0
2021-12-17 09:55:00,84.13,84.4,83.93,84.36,27433.0,71.2189,71.4475,71.0496,71.4136,27433.0
2021-12-17 10:00:00,84.33,84.55,84.2,84.55,24367.0,71.3882,71.5745,71.2782,71.5745,24367.0
2021-12-17 10:05:00,84.57,84.61,84.11,84.11,29126.0,71.5914,71.6253,71.202,71.202,29126.0
2021-12-17 10:10:00,84.14,84.28,83.74,83.74,31384.0,71.2274,71.3459,70.8888,70.8888,31384.0
2021-12-17 10:15:00,83.74,83.84,83.54,83.66,35373.0,70.8888,70.9734,70.7195,70.821,35373.0
2021-12-17 10:20:00,83.64,83.74,83.53,83.64,40645.0,70.8041,70.8888,70.711,70.8041,40645.0
2021-12-17 10:25:00,83.65,83.86,83.47,83.86,46963.0,70.8126,70.9904,70.6602,70.9904,46963.0
2021-12-17 10:30:00,83.86,84.27,83.78,84.27,35238.0,70.9904,71.3374,70.9226,71.3374,35238.0
2021-12-17 10:35:00,84.3,84.93,84.29,84.8,22938.0,71.3628,71.8961,71.3544,71.7861,22938.0
2021-12-17 10:40:00,84.76,84.96,84.65,84.81,109775.0,71.7522,71.9215,71.6591,71.7946,109775.0
2021-12-17 10:45:00,84.8,85.01,84.71,84.99,37684.0,71.7861,71.9639,71.7099,71.9469,37684.0
2021-12-17 10:50:00,84.96,85.29,84.87,85.18,25903.0,71.9215,72.2009,71.8454,72.1078,25903.0
2021-12-17 10:55:00,85.18,85.28,84.89,84.99,50625.0,72.1078,72.1924,71.8623,71.9469,50625.0
2021-12-17 11:00:00,85.0,85.53,84.97,85.24,124214.0,71.9554,72.4041,71.93,72.1586,124214.0
2021-12-17 11:05:00,85.26,85.39,84.92,85.01,19137.0,72.1755,72.2855,71.8877,71.9639,19137.0
2021-12-17 11:10:00,85.11,85.39,85.1,85.38,11608.0,72.0485,72.2855,72.0401,72.2771,11608.0
2021-12-17 11:15:00,85.39,85.42,85.12,85.24,15482.0,72.2855,72.3109,72.057,72.1586,15482.0
2021-12-17 11:20:00,85.22,85.27,85.09,85.12,14004.0,72.1416,72.184,72.0316,72.057,14004.0
2021-12-17 11:25:00,85.15,85.54,85.15,85.54,11520.0,72.0824,72.4125,72.0824,72.4125,11520.0
2021-12-17 11:30:00,85.53,85.73,85.4,85.4,15746.0,72.4041,72.5734,72.294,72.294,15746.0
2021-12-17 11:35:00,85.41,85.44,85.3,85.38,10802.0,72.3025,72.3279,72.2094,72.2771,10802.0
2021-12-17 11:40:00,85.35,85.47,85.23,85.29,11981.0,72.2517,72.3533,72.1501,72.2009,11981.0
2021-12-17 11:45:00,85.34,85.44,85.15,85.16,16128.0,72.2432,72.3279,72.0824,72.0908,16128.0
2021-12-17 11:50:00,85.15,85.3,85.0,85.01,12989.0,72.0824,72.2094,71.9554,71.9639,12989.0
2021-12-17 11:55:00,85.03,85.3,85.03,85.25,12406.0,71.9808,72.2094,71.9808,72.167,12406.0
2021-12-17 12:00:00,85.26,85.26,84.8,84.83,15746.0,72.1755,72.1755,71.7861,71.8115,15746.0
2021-12-17 12:05:00,84.81,84.9,84.67,84.69,11829.0,71.7946,71.8707,71.676,71.693,11829.0
2021-12-17 12:10:00,84.7,84.91,84.7,84.88,14891.0,71.7014,71.8792,71.7014,71.8538,14891.0
2021-12-17 12:15:00,84.87,84.95,84.64,84.64,12837.0,71.8454,71.9131,71.6506,71.6506,12837.0
2021-12-17 12:20:00,84.67,84.8,84.63,84.72,15956.0,71.676,71.7861,71.6422,71.7184,15956.0
2021-12-17 12:25:00,84.72,84.84,84.66,84.75,16866.0,71.7184,71.82,71.6676,71.7438,16866.0
2021-12-17 12:30:00,84.75,84.95,84.64,84.65,42700.0,71.7438,71.9131,71.6506,71.6591,42700.0
2021-12-17 12:35:00,84.68,84.68,84.51,84.58,16730.0,71.6845,71.6845,71.5406,71.5999,16730.0
2021-12-17 12:40:00,84.59,84.64,84.57,84.6,12621.0,71.6083,71.6506,71.5914,71.6168,12621.0
2021-12-17 12:45:00,84.6,84.73,84.59,84.66,20617.0,71.6168,71.7268,71.6083,71.6676,20617.0
2021-12-17 12:50:00,84.66,84.7,84.5,84.58,13941.0,71.6676,71.7014,71.5321,71.5999,13941.0
2021-12-17 12:55:00,84.59,84.72,84.59,84.64,16096.0,71.6083,71.7184,71.6083,71.6506,16096.0
2021-12-17 13:00:00,84.66,84.83,84.63,84.75,12188.0,71.6676,71.8115,71.6422,71.7438,12188.0
2021-12-17 13:05:00,84.75,84.78,84.51,84.54,12510.0,71.7438,71.7692,71.5406,71.566,12510.0
2021-12-17 13:10:00,84.57,84.69,84.55,84.58,18850.0,71.5914,71.693,71.5745,71.5999,18850.0
2021-12-17 13:15:00,84.59,84.64,84.49,84.55,15644.0,71.6083,71.6506,71.5237,71.5745,15644.0
2021-12-17 13:20:00,84.56,84.63,84.54,84.6,17506.0,71.5829,71.6422,71.566,71.6168,17506.0
2021-12-17 13:25:00,84.59,84.68,84.52,84.66,16475.0,71.6083,71.6845,71.5491,71.6676,16475.0
2021-12-17 13:30:00,84.64,84.71,84.54,84.61,21017.0,71.6506,71.7099,71.566,71.6253,21017.0
2021-12-17 13:35:00,84.59,84.78,84.58,84.65,19212.0,71.6083,71.7692,71.5999,71.6591,19212.0
2021-12-17 13:40:00,84.66,84.67,84.5,84.55,12267.0,71.6676,71.676,71.5321,71.5745,12267.0
2021-12-17 13:45:00,84.53,84.63,84.46,84.48,24610.0,71.5575,71.6422,71.4983,71.5152,24610.0
2021-12-17 13:50:00,84.49,84.52,84.38,84.43,17671.0,71.5237,71.5491,71.4305,71.4729,17671.0
2021-12-17 13:55:00,84.42,84.6,84.41,84.6,13662.0,71.4644,71.6168,71.4559,71.6168,13662.0
2021-12-17 14:00:00,84.6,84.7,84.56,84.63,42651.0,71.6168,71.7014,71.5829,71.6422,42651.0
2021-12-17 14:05:00,84.62,84.64,84.51,84.59,32078.0,71.6337,71.6506,71.5406,71.6083,32078.0
2021-12-17 14:10:00,84.59,84.6,84.52,84.58,27632.0,71.6083,71.6168,71.5491,71.5999,27632.0
2021-12-17 14:15:00,84.58,84.63,84.48,84.54,22244.0,71.5999,71.6422,71.5152,71.566,22244.0
2021-12-17 14:20:00,84.52,84.68,84.45,84.6,22757.0,71.5491,71.6845,71.4898,71.6168,22757.0
2021-12-17 14:25:00,84.57,84.6,84.44,84.46,17740.0,71.5914,71.6168,71.4813,71.4983,17740.0
2021-12-17 14:30:00,84.44,84.59,84.44,84.55,27917.0,71.4813,71.6083,71.4813,71.5745,27917.0
2021-12-17 14:35:00,84.56,84.56,84.34,84.37,17704.0,71.5829,71.5829,71.3967,71.4221,17704.0
2021-12-17 14:40:00,84.38,84.42,84.31,84.32,18030.0,71.4305,71.4644,71.3713,71.3798,18030.0
2021-12-17 14:45:00,84.32,84.43,84.29,84.34,21323.0,71.3798,71.4729,71.3544,71.3967,21323.0
2021-12-17 14:50:00,84.33,84.35,84.1,84.1,14205.0,71.3882,71.4052,71.1935,71.1935,14205.0
2021-12-17 14:55:00,84.11,84.21,84.07,84.1,23270.0,71.202,71.2866,71.1681,71.1935,23270.0
2021-12-17 15:00:00,84.14,84.23,84.08,84.1,15483.0,71.2274,71.3036,71.1766,71.1935,15483.0
2021-12-17 15:05:00,84.11,84.24,84.11,84.21,18439.0,71.202,71.312,71.202,71.2866,18439.0
2021-12-17 15:10:00,84.21,84.23,84.14,84.14,23303.0,71.2866,71.3036,71.2274,71.2274,23303.0
2021-12-17 15:15:00,84.13,84.22,84.03,84.13,34278.0,71.2189,71.2951,71.1343,71.2189,34278.0
2021-12-17 15:20:00,84.14,84.51,84.14,84.43,30172.0,71.2274,71.5406,71.2274,71.4729,30172.0
2021-12-17 15:25:00,84.41,84.43,84.17,84.41,16823.0,71.4559,71.4729,71.2528,71.4559,16823.0
2021-12-17 15:30:00,84.41,84.46,84.14,84.17,23593.0,71.4559,71.4983,71.2274,71.2528,23593.0
2021-12-17 15:35:00,84.17,84.24,84.03,84.17,55387.0,71.2528,71.312,71.1343,71.2528,55387.0
2021-12-17 15:40:00,84.17,84.39,84.16,84.31,38581.0,71.2528,71.439,71.2443,71.3713,38581.0
2021-12-17 15:45:00,84.31,84.32,84.06,84.11,56570.0,71.3713,71.3798,71.1597,71.202,56570.0
2021-12-17 15:50:00,84.26,84.51,83.94,84.1,145933.0,71.329,71.5406,71.0581,71.1935,145933.0
2021-12-17 15:55:00,84.08,84.1,83.88,84.03,439754.0,71.1766,71.1935,71.0073,71.1343,439754.0
2021-12-20 09:30:00,81.86,81.86,80.9,80.98,93637.0,69.2973,69.2973,68.4846,68.5523,93637.0
2021-12-20 09:35:00,80.99,81.23,80.67,81.1,56438.0,68.5608,68.764,68.2899,68.6539,56438.0
2021-12-20 09:40:00,81.05,81.14,80.73,81.0,39097.0,68.6116,68.6878,68.3407,68.5693,39097.0
2021-12-20 09:45:00,80.96,81.37,80.86,81.17,21033.0,68.5354,68.8825,68.4507,68.7132,21033.0
2021-12-20 09:50:00,81.14,81.28,80.91,81.23,35473.0,68.6878,68.8063,68.4931,68.764,35473.0
2021-12-20 09:55:00,81.18,81.53,81.04,81.52,39897.0,68.7216,69.0179,68.6031,69.0095,39897.0
2021-12-20 10:00:00,81.44,81.91,81.31,81.9,19050.0,68.9417,69.3396,68.8317,69.3311,19050.0
2021-12-20 10:05:00,81.86,81.94,81.76,81.87,23138.0,69.2973,69.365,69.2126,69.3057,23138.0
2021-12-20 10:10:00,81.85,82.01,81.74,81.98,21853.0,69.2888,69.4243,69.1957,69.3989,21853.0
2021-12-20 10:15:00,81.95,82.42,81.89,82.39,36270.0,69.3735,69.7713,69.3227,69.7459,36270.0
2021-12-20 10:20:00,82.37,82.43,81.92,81.92,34419.0,69.729,69.7798,69.3481,69.3481,34419.0
2021-12-20 10:25:00,81.91,81.95,81.67,81.73,13912.0,69.3396,69.3735,69.1364,69.1872,13912.0
2021-12-20 10:30:00,81.8,81.9,81.65,81.83,15768.0,69.2465,69.3311,69.1195,69.2719,15768.0
2021-12-20 10:35:00,81.8,81.93,81.64,81.7,14123.0,69.2465,69.3565,69.111,69.1618,14123.0
2021-12-20 10:40:00,81.76,81.77,81.43,81.49,12832.0,69.2126,69.2211,68.9333,68.9841,12832.0
2021-12-20 10:45:00,81.44,81.56,81.24,81.33,11764.0,68.9417,69.0433,68.7724,68.8486,11764.0
2021-12-20 10:50:00,81.34,81.38,81.17,81.22,31146.0,68.8571,68.8909,68.7132,68.7555,31146.0
2021-12-20 10:55:00,81.24,81.4,81.23,81.37,34042.0,68.7724,68.9079,68.764,68.8825,34042.0
2021-12-20 11:00:00,81.37,81.37,80.98,81.04,43468.0,68.8825,68.8825,68.5523,68.6031,43468.0
2021-12-20 11:05:00,81.05,81.4,81.05,81.39,32672.0,68.6116,68.9079,68.6116,68.8994,32672.0
2021-12-20 11:10:00,81.39,81.45,81.09,81.14,67314.0,68.8994,68.9502,68.6455,68.6878,67314.0
2021-12-20 11:15:00,81.12,81.26,81.01,81.25,21455.0,68.6708,68.7894,68.5777,68.7809,21455.0
2021-12-20 11:20:00,81.24,81.62,81.24,81.57,30756.0,68.7724,69.0941,68.7724,69.0518,30756.0
2021-12-20 11:25:00,81.56,81.67,81.37,81.56,24467.0,69.0433,69.1364,68.8825,69.0433,24467.0
2021-12-20 11:30:00,81.58,81.73,81.47,81.54,29026.0,69.0603,69.1872,68.9671,69.0264,29026.0
2021-12-20 11:35:00,81.53,81.6,81.22,81.36,40151.0,69.0179,69.0772,68.7555,68.874,40151.0
2021-12-20 11:40:00,81.36,81.47,81.33,81.46,22356.0,68.874,68.9671,68.8486,68.9587,22356.0
2021-12-20 11:45:00,81.42,81.47,81.33,81.46,15832.0,68.9248,68.9671,68.8486,68.9587,15832.0
2021-12-20 11:50:00,81.48,81.89,81.48,81.87,16632.0,68.9756,69.3227,68.9756,69.3057,16632.0
2021-12-20 11:55:00,81.87,82.04,81.79,82.04,17218.0,69.3057,69.4497,69.238,69.4497,17218.0
2021-12-20 12:00:00,82.04,82.2,81.92,82.15,16075.0,69.4497,69.5851,69.3481,69.5428,16075.0
2021-12-20 12:05:00,82.08,82.13,82.01,82.02,7133.0,69.4835,69.5258,69.4243,69.4327,7133.0
2021-12-20 12:10:00,82.04,82.2,82.04,82.17,15917.0,69.4497,69.5851,69.4497,69.5597,15917.0
2021-12-20 12:15:00,82.23,82.63,82.17,82.57,15612.0,69.6105,69.9491,69.5597,69.8983,15612.0
2021-12-20 12:20:00,82.56,82.59,82.39,82.44,18490.0,69.8899,69.9153,69.7459,69.7883,18490.0
2021-12-20 12:25:00,82.45,82.67,82.41,82.64,22379.0,69.7967,69.983,69.7629,69.9576,22379.0
2021-12-20 12:30:00,82.63,82.66,82.35,82.36,14856.0,69.9491,69.9745,69.7121,69.7205,14856.0
2021-12-20 12:35:00,82.37,82.46,82.28,82.4,9845.0,69.729,69.8052,69.6528,69.7544,9845.0
2021-12-20 12:40:00,82.43,82.57,82.38,82.55,6555.0,69.7798,69.8983,69.7375,69.8814,6555.0
2021-12-20 12:45:00,82.56,82.71,82.54,82.66,9358.0,69.8899,70.0168,69.8729,69.9745,9358.0
2021-12-20 12:50:00,82.65,82.8,82.63,82.7,13938.0,69.966,70.093,69.9491,70.0084,13938.0
2021-12-20 12:55:00,82.69,82.69,82.5,82.52,10503.0,69.9999,69.9999,69.8391,69.856,10503.0
2021-12-20 13:00:00,82.51,82.52,82.29,82.32,6719.0,69.8475,69.856,69.6613,69.6867,6719.0
2021-12-20 13:05:00,82.34,82.63,82.33,82.62,9833.0,69.7036,69.9491,69.6952,69.9406,9833.0
2021-12-20 13:10:00,82.6,82.68,82.41,82.65,8026.0,69.9237,69.9914,69.7629,69.966,8026.0
2021-12-20 13:15:00,82.67,82.8,82.63,82.67,17230.0,69.983,70.093,69.9491,69.983,17230.0
2021-12-20 13:20:00,82.65,82.86,82.64,82.75,4173.0,69.966,70.1438,69.9576,70.0507,4173.0
2021-12-20 13:25:00,82.71,82.83,82.68,82.82,7822.0,70.0168,70.1184,69.9914,70.11,7822.0
2021-12-20 13:30:00,82.83,82.89,82.64,82.65,14926.0,70.1184,70.1692,69.9576,69.966,14926.0
2021-12-20 13:35:00,82.64,82.82,82.53,82.82,10425.0,69.9576,70.11,69.8645,70.11,10425.0
2021-12-20 13:40:00,82.81,83.01,82.8,82.85,19756.0,70.1015,70.2708,70.093,70.1354,19756.0
2021-12-20 13:45:00,82.84,82.95,82.84,82.86,7050.0,70.1269,70.22,70.1269,70.1438,7050.0
2021-12-20 13:50:00,82.84,82.87,82.72,82.84,8658.0,70.1269,70.1523,70.0253,70.1269,8658.0
2021-12-20 13:55:00,82.83,82.91,82.71,82.77,15497.0,70.1184,70.1861,70.0168,70.0676,15497.0
2021-12-20 14:00:00,82.82,83.06,82.69,82.95,23081.0,70.11,70.3131,69.9999,70.22,23081.0
2021-12-20 14:05:00,82.97,83.13,82.94,83.13,10935.0,70.2369,70.3724,70.2115,70.3724,10935.0
2021-12-20 14:10:00,83.09,83.16,83.05,83.11,10433.0,70.3385,70.3978,70.3047,70.3555,10433.0
2021-12-20 14:15:00,83.09,83.19,83.04,83.08,7364.0,70.3385,70.4232,70.2962,70.3301,7364.0
2021-12-20 14:20:00,83.06,83.13,83.02,83.02,8086.0,70.3131,70.3724,70.2793,70.2793,8086.0
2021-12-20 14:25:00,83.0,83.03,82.86,83.02,14492.0,70.2623,70.2877,70.1438,70.2793,14492.0
2021-12-20 14:30:00,83.02,83.04,82.86,82.88,11871.0,70.2793,70.2962,70.1438,70.1607,11871.0
2021-12-20 14:35:00,82.88,82.96,82.79,82.89,11645.0,70.1607,70.2285,70.0846,70.1692,11645.0
2021-12-20 14:40:00,82.92,82.97,82.82,82.91,9082.0,70.1946,70.2369,70.11,70.1861,9082.0
2021-12-20 14:45:00,82.93,82.93,82.69,82.7,9086.0,70.2031,70.2031,69.9999,70.0084,9086.0
2021-12-20 14:50:00,82.7,82.97,82.64,82.93,15884.0,70.0084,70.2369,69.9576,70.2031,15884.0
2021-12-20 14:55:00,82.91,83.03,82.87,82.92,13661.0,70.1861,70.2877,70.1523,70.1946,13661.0
2021-12-20 15:00:00,82.96,83.08,82.94,82.96,19200.0,70.2285,70.3301,70.2115,70.2285,19200.0
2021-12-20 15:05:00,82.97,83.06,82.93,83.0,9539.0,70.2369,70.3131,70.2031,70.2623,9539.0
2021-12-20 15:10:00,82.98,83.11,82.92,82.98,14089.0,70.2454,70.3555,70.1946,70.2454,14089.0
2021-12-20 15:15:00,82.99,83.18,82.92,83.11,14661.0,70.2539,70.4147,70.1946,70.3555,14661.0
2021-12-20 15:20:00,83.09,83.28,83.03,83.07,11851.0,70.3385,70.4994,70.2877,70.3216,11851.0
2021-12-20 15:25:00,83.08,83.28,83.05,83.24,9098.0,70.3301,70.4994,70.3047,70.4655,9098.0
2021-12-20 15:30:00,83.22,83.22,83.03,83.07,13662.0,70.4486,70.4486,70.2877,70.3216,13662.0
2021-12-20 15:35:00,83.05,83.11,82.89,82.96,23602.0,70.3047,70.3555,70.1692,70.2285,23602.0
2021-12-20 15:40:00,82.98,83.11,82.95,83.09,17879.0,70.2454,70.3555,70.22,70.3385,17879.0
2021-12-20 15:45:00,83.08,83.23,82.99,83.16,27041.0,70.3301,70.457,70.2539,70.3978,27041.0
2021-12-20 15:50:00,83.17,83.5,83.12,83.42,38793.0,70.4062,70.6856,70.3639,70.6179,38793.0
2021-12-20 15:55:00,83.43,83.63,83.4,83.56,136245.0,70.6263,70.7956,70.6009,70.7364,136245.0
2021-12-21 09:30:00,84.48,85.02,84.32,84.68,68672.0,71.5152,71.9723,71.3798,71.6845,68672.0
2021-12-21 09:35:00,84.62,85.11,84.51,85.11,13471.0,71.6337,72.0485,71.5406,72.0485,13471.0
2021-12-21 09:40:00,85.17,85.56,85.12,85.44,36483.0,72.0993,72.4295,72.057,72.3279,36483.0
2021-12-21 09:45:00,85.42,85.53,85.18,85.42,19367.0,72.3109,72.4041,72.1078,72.3109,19367.0
2021-12-21 09:50:00,85.38,85.48,85.19,85.34,16926.0,72.2771,72.3617,72.1162,72.2432,16926.0
2021-12-21 09:55:00,85.32,85.32,84.94,84.94,26192.0,72.2263,72.2263,71.9046,71.9046,26192.0
2021-12-21 10:00:00,85.0,85.51,84.99,85.17,74761.0,71.9554,72.3871,71.9469,72.0993,74761.0
2021-12-21 10:05:00,85.17,85.37,85.03,85.34,62155.0,72.0993,72.2686,71.9808,72.2432,62155.0
2021-12-21 10:10:00,85.31,85.42,85.15,85.29,59443.0,72.2178,72.3109,72.0824,72.2009,59443.0
2021-12-21 10:15:00,85.3,85.5,85.21,85.28,31940.0,72.2094,72.3787,72.1332,72.1924,31940.0
2021-12-21 10:20:00,85.29,85.78,85.29,85.75,28451.0,72.2009,72.6157,72.2009,72.5903,28451.0
2021-12-21 10:25:00,85.73,85.75,85.37,85.49,39253.0,72.5734,72.5903,72.2686,72.3702,39253.0
2021-12-21 10:30:00,85.5,85.73,85.43,85.46,25310.0,72.3787,72.5734,72.3194,72.3448,25310.0
2021-12-21 10:35:00,85.51,85.54,85.23,85.37,17941.0,72.3871,72.4125,72.1501,72.2686,17941.0
2021-12-21 10:40:00,85.39,85.58,85.32,85.49,24230.0,72.2855,72.4464,72.2263,72.3702,24230.0
2021-12-21 10:45:00,85.5,85.55,85.37,85.38,20488.0,72.3787,72.421,72.2686,72.2771,20488.0
2021-12-21 10:50:00,85.38,85.63,85.32,85.45,32744.0,72.2771,72.4887,72.2263,72.3363,32744.0
2021-12-21 10:55:00,85.45,85.54,85.22,85.3,14765.0,72.3363,72.4125,72.1416,72.2094,14765.0
2021-12-21 11:00:00,85.25,85.38,85.11,85.38,11222.0,72.167,72.2771,72.0485,72.2771,11222.0
2021-12-21 11:05:00,85.38,85.5,85.35,85.5,34068.0,72.2771,72.3787,72.2517,72.3787,34068.0
2021-12-21 11:10:00,85.5,85.64,85.45,85.53,61283.0,72.3787,72.4972,72.3363,72.4041,61283.0
2021-12-21 11:15:00,85.53,85.61,85.43,85.58,11582.0,72.4041,72.4718,72.3194,72.4464,11582.0
2021-12-21 11:20:00,85.59,85.69,85.51,85.56,50092.0,72.4549,72.5395,72.3871,72.4295,50092.0
2021-12-21 11:25:00,85.56,85.64,85.48,85.61,22475.0,72.4295,72.4972,72.3617,72.4718,22475.0
2021-12-21 11:30:00,85.58,85.62,85.4,85.4,14988.0,72.4464,72.4803,72.294,72.294,14988.0
2021-12-21 11:35:00,85.44,85.63,85.44,85.53,26047.0,72.3279,72.4887,72.3279,72.4041,26047.0
2021-12-21 11:40:00,85.56,85.86,85.52,85.75,19785.0,72.4295,72.6834,72.3956,72.5903,19785.0
2021-12-21 11:45:00,85.74,85.77,85.56,85.59,12410.0,72.5818,72.6072,72.4295,72.4549,12410.0
2021-12-21 11:50:00,85.64,85.7,85.58,85.63,8294.0,72.4972,72.548,72.4464,72.4887,8294.0
2021-12-21 11:55:00,85.65,85.68,85.55,85.66,12954.0,72.5056,72.531,72.421,72.5141,12954.0
2021-12-21 12:00:00,85.67,85.75,85.62,85.62,12424.0,72.5226,72.5903,72.4803,72.4803,12424.0
2021-12-21 12:05:00,85.62,85.76,85.62,85.69,16933.0,72.4803,72.5988,72.4803,72.5395,16933.0
2021-12-21 12:10:00,85.72,85.78,85.67,85.73,11705.0,72.5649,72.6157,72.5226,72.5734,11705.0
2021-12-21 12:15:00,85.71,85.86,85.7,85.77,21030.0,72.5564,72.6834,72.548,72.6072,21030.0
2021-12-21 12:20:00,85.76,85.82,85.72,85.8,16180.0,72.5988,72.6496,72.5649,72.6326,16180.0
2021-12-21 12:25:00,85.8,85.91,85.77,85.9,19624.0,72.6326,72.7257,72.6072,72.7173,19624.0
2021-12-21 12:30:00,85.9,86.04,85.85,86.04,15883.0,72.7173,72.8358,72.675,72.8358,15883.0
2021-12-21 12:35:00,86.02,86.09,85.95,86.02,17499.0,72.8189,72.8781,72.7596,72.8189,17499.0
2021-12-21 12:40:00,86.03,86.03,85.96,85.97,15065.0,72.8273,72.8273,72.7681,72.7765,15065.0
2021-12-21 12:45:00,85.98,86.11,85.96,86.08,13834.0,72.785,72.8951,72.7681,72.8697,13834.0
2021-12-21 12:50:00,86.07,86.21,86.02,86.18,15364.0,72.8612,72.9797,72.8189,72.9543,15364.0
2021-12-21 12:55:00,86.17,86.26,86.02,86.03,26955.0,72.9458,73.022,72.8189,72.8273,26955.0
2021-12-21 13:00:00,86.04,86.18,86.0,86.1,20932.0,72.8358,72.9543,72.8019,72.8866,20932.0
2021-12-21 13:05:00,86.09,86.12,86.0,86.07,33909.0,72.8781,72.9035,72.8019,72.8612,33909.0
2021-12-21 13:10:00,86.13,86.23,86.1,86.19,25821.0,72.912,72.9966,72.8866,72.9628,25821.0
2021-12-21 13:15:00,86.18,86.19,86.06,86.12,8710.0,72.9543,72.9628,72.8527,72.9035,8710.0
2021-12-21 13:20:00,86.13,86.19,86.01,86.05,13360.0,72.912,72.9628,72.8104,72.8443,13360.0
2021-12-21 13:25:00,86.09,86.19,86.07,86.14,26614.0,72.8781,72.9628,72.8612,72.9204,26614.0
2021-12-21 13:30:00,86.14,86.14,85.99,86.0,4734.0,72.9204,72.9204,72.7935,72.8019,4734.0
2021-12-21 13:35:00,86.0,86.04,85.9,85.98,7423.0,72.8019,72.8358,72.7173,72.785,7423.0
2021-12-21 13:40:00,85.96,86.03,85.88,85.91,4234.0,72.7681,72.8273,72.7003,72.7257,4234.0
2021-12-21 13:45:00,85.94,86.06,85.89,86.06,6616.0,72.7511,72.8527,72.7088,72.8527,6616.0
2021-12-21 13:50:00,86.07,86.08,85.94,85.97,15864.0,72.8612,72.8697,72.7511,72.7765,15864.0
2021-12-21 13:55:00,86.01,86.16,85.93,86.13,66260.0,72.8104,72.9374,72.7427,72.912,66260.0
2021-12-21 14:00:00,86.18,86.25,86.12,86.2,22711.0,72.9543,73.0136,72.9035,72.9712,22711.0
2021-12-21 14:05:00,86.19,86.36,86.15,86.36,15289.0,72.9628,73.1067,72.9289,73.1067,15289.0
2021-12-21 14:10:00,86.36,86.57,86.36,86.44,17883.0,73.1067,73.2845,73.1067,73.1744,17883.0
2021-12-21 14:15:00,86.46,86.46,86.28,86.28,7905.0,73.1913,73.1913,73.039,73.039,7905.0
2021-12-21 14:20:00,86.32,86.38,86.29,86.3,5033.0,73.0728,73.1236,73.0474,73.0559,5033.0
2021-12-21 14:25:00,86.34,86.35,86.23,86.27,6499.0,73.0898,73.0982,72.9966,73.0305,6499.0
2021-12-21 14:30:00,86.26,86.4,86.26,86.34,11871.0,73.022,73.1405,73.022,73.0898,11871.0
2021-12-21 14:35:00,86.34,86.34,86.11,86.11,10409.0,73.0898,73.0898,72.8951,72.8951,10409.0
2021-12-21 14:40:00,86.1,86.14,86.05,86.09,13196.0,72.8866,72.9204,72.8443,72.8781,13196.0
2021-12-21 14:45:00,86.1,86.31,86.1,86.26,12282.0,72.8866,73.0644,72.8866,73.022,12282.0
2021-12-21 14:50:00,86.28,86.3,86.19,86.24,9642.0,73.039,73.0559,72.9628,73.0051,9642.0
2021-12-21 14:55:00,86.23,86.39,86.22,86.39,7256.0,72.9966,73.1321,72.9882,73.1321,7256.0
2021-12-21 15:00:00,86.37,86.44,86.31,86.37,10573.0,73.1152,73.1744,73.0644,73.1152,10573.0
2021-12-21 15:05:00,86.35,86.39,86.29,86.34,10759.0,73.0982,73.1321,73.0474,73.0898,10759.0
2021-12-21 15:10:00,86.34,86.56,86.33,86.48,12968.0,73.0898,73.276,73.0813,73.2083,12968.0
2021-12-21 15:15:00,86.5,86.63,86.43,86.62,12194.0,73.2252,73.3353,73.1659,73.3268,12194.0
2021-12-21 15:20:00,86.64,86.64,86.49,86.53,15857.0,73.3437,73.3437,73.2167,73.2506,15857.0
2021-12-21 15:25:00,86.59,86.59,86.36,86.36,14949.0,73.3014,73.3014,73.1067,73.1067,14949.0
2021-12-21 15:30:00,86.37,86.52,86.32,86.35,46134.0,73.1152,73.2421,73.0728,73.0982,46134.0
2021-12-21 15:35:00,86.35,86.43,86.22,86.23,18611.0,73.0982,73.1659,72.9882,72.9966,18611.0
2021-12-21 15:40:00,86.24,86.27,86.07,86.07,21366.0,73.0051,73.0305,72.8612,72.8612,21366.0
2021-12-21 15:45:00,86.05,86.06,85.91,85.96,29606.0,72.8443,72.8527,72.7257,72.7681,29606.0
2021-12-21 15:50:00,85.99,86.21,85.97,86.13,56607.0,72.7935,72.9797,72.7765,72.912,56607.0
2021-12-21 15:55:00,86.13,86.4,86.12,86.37,147945.0,72.912,73.1405,72.9035,73.1152,147945.0
2021-12-22 09:30:00,85.9,86.22,85.54,86.02,30369.0,72.7173,72.9882,72.4125,72.8189,30369.0
2021-12-22 09:35:00,85.78,86.14,85.7,86.07,7842.0,72.6157,72.9204,72.548,72.8612,7842.0
2021-12-22 09:40:00,85.97,85.97,85.72,85.76,14260.0,72.7765,72.7765,72.5649,72.5988,14260.0
2021-12-22 09:45:00,85.7,85.88,85.08,85.08,19001.0,72.548,72.7003,72.0231,72.0231,19001.0
2021-12-22 09:50:00,85.17,85.23,84.88,85.2,15344.0,72.0993,72.1501,71.8538,72.1247,15344.0
2021-12-22 09:55:00,85.18,85.45,85.1,85.34,17884.0,72.1078,72.3363,72.0401,72.2432,17884.0
2021-12-22 10:00:00,85.34,86.18,85.3,86.13,14584.0,72.2432,72.9543,72.2094,72.912,14584.0
2021-12-22 10:05:00,86.15,86.15,85.82,85.82,26004.0,72.9289,72.9289,72.6496,72.6496,26004.0
2021-12-22 10:10:00,85.82,86.08,85.78,86.01,4644.0,72.6496,72.8697,72.6157,72.8104,4644.0
2021-12-22 10:15:00,86.02,86.16,86.0,86.15,23290.0,72.8189,72.9374,72.8019,72.9289,23290.0
2021-12-22 10:20:00,86.13,86.3,86.13,86.24,8349.0,72.912,73.0559,72.912,73.0051,8349.0
2021-12-22 10:25:00,86.19,86.45,86.15,86.41,7856.0,72.9628,73.1829,72.9289,73.149,7856.0
2021-12-22 10:30:00,86.45,86.54,86.36,86.42,13663.0,73.1829,73.2591,73.1067,73.1575,13663.0
2021-12-22 10:35:00,86.46,86.88,86.29,86.75,34773.0,73.1913,73.5469,73.0474,73.4368,34773.0
2021-12-22 10:40:00,86.76,86.84,86.7,86.76,9647.0,73.4453,73.513,73.3945,73.4453,9647.0
2021-12-22 10:45:00,86.77,86.98,86.77,86.95,22984.0,73.4538,73.6315,73.4538,73.6061,22984.0
2021-12-22 10:50:00,86.95,87.1,86.93,87.02,15914.0,73.6061,73.7331,73.5892,73.6654,15914.0
2021-12-22 10:55:00,87.0,87.03,86.83,86.91,11701.0,73.6485,73.6739,73.5046,73.5723,11701.0
2021-12-22 11:00:00,86.91,86.91,86.74,86.79,5746.0,73.5723,73.5723,73.4284,73.4707,5746.0
2021-12-22 11:05:00,86.79,86.82,86.65,86.79,9310.0,73.4707,73.4961,73.3522,73.4707,9310.0
2021-12-22 11:10:00,86.78,86.92,86.78,86.88,8430.0,73.4622,73.5807,73.4622,73.5469,8430.0
2021-12-22 11:15:00,86.88,86.92,86.78,86.91,8889.0,73.5469,73.5807,73.4622,73.5723,8889.0
2021-12-22 11:20:00,86.9,86.91,86.77,86.83,6766.0,73.5638,73.5723,73.4538,73.5046,6766.0
2021-12-22 11:25:00,86.84,87.0,86.77,87.0,22766.0,73.513,73.6485,73.4538,73.6485,22766.0
2021-12-22 11:30:00,87.02,87.23,86.96,87.21,15948.0,73.6654,73.8432,73.6146,73.8262,15948.0
2021-12-22 11:35:00,87.25,87.3,87.19,87.27,18071.0,73.8601,73.9024,73.8093,73.877,18071.0
2021-12-22 11:40:00,87.28,87.28,87.12,87.15,8677.0,73.8855,73.8855,73.7501,73.7754,8677.0
2021-12-22 11:45:00,87.17,87.22,87.06,87.21,10425.0,73.7924,73.8347,73.6993,73.8262,10425.0
2021-12-22 11:50:00,87.25,87.3,87.21,87.24,6055.0,73.8601,73.9024,73.8262,73.8516,6055.0
2021-12-22 11:55:00,87.25,87.29,87.18,87.28,8240.0,73.8601,73.894,73.8008,73.8855,8240.0
2021-12-22 12:00:00,87.29,87.47,87.26,87.42,6157.0,73.894,74.0463,73.8686,74.004,6157.0
2021-12-22 12:05:00,87.45,87.46,87.35,87.4,13383.0,74.0294,74.0379,73.9448,73.9871,13383.0
2021-12-22 12:10:00,87.41,87.46,87.36,87.41,9660.0,73.9955,74.0379,73.9532,73.9955,9660.0
2021-12-22 12:15:00,87.45,87.5,87.43,87.48,16119.0,74.0294,74.0717,74.0125,74.0548,16119.0
2021-12-22 12:20:00,87.48,87.63,87.44,87.63,13949.0,74.0548,74.1818,74.0209,74.1818,13949.0
2021-12-22 12:25:00,87.64,87.76,87.64,87.72,21751.0,74.1902,74.2918,74.1902,74.258,21751.0
2021-12-22 12:30:00,87.73,87.73,87.61,87.65,20593.0,74.2664,74.2664,74.1649,74.1987,20593.0
2021-12-22 12:35:00,87.65,87.73,87.6,87.6,12958.0,74.1987,74.2664,74.1564,74.1564,12958.0
2021-12-22 12:40:00,87.62,87.78,87.61,87.73,11156.0,74.1733,74.3088,74.1649,74.2664,11156.0
2021-12-22 12:45:00,87.74,87.87,87.74,87.84,16877.0,74.2749,74.385,74.2749,74.3596,16877.0
2021-12-22 12:50:00,87.84,87.95,87.84,87.93,15157.0,74.3596,74.4527,74.3596,74.4357,15157.0
2021-12-22 12:55:00,87.93,87.95,87.87,87.87,13264.0,74.4357,74.4527,74.385,74.385,13264.0
2021-12-22 13:00:00,87.87,87.91,87.78,87.83,6791.0,74.385,74.4188,74.3088,74.3511,6791.0
2021-12-22 13:05:00,87.82,87.86,87.65,87.68,8739.0,74.3426,74.3765,74.1987,74.2241,8739.0
2021-12-22 13:10:00,87.67,87.7,87.58,87.66,9896.0,74.2156,74.241,74.1395,74.2072,9896.0
2021-12-22 13:15:00,87.63,87.7,87.62,87.65,8456.0,74.1818,74.241,74.1733,74.1987,8456.0
2021-12-22 13:20:00,87.64,87.7,87.58,87.65,8293.0,74.1902,74.241,74.1395,74.1987,8293.0
2021-12-22 13:25:00,87.68,87.71,87.64,87.68,7482.0,74.2241,74.2495,74.1902,74.2241,7482.0
2021-12-22 13:30:00,87.7,87.71,87.53,87.54,11673.0,74.241,74.2495,74.0971,74.1056,11673.0
2021-12-22 13:35:00,87.54,87.6,87.5,87.55,15521.0,74.1056,74.1564,74.0717,74.1141,15521.0
2021-12-22 13:40:00,87.54,87.64,87.54,87.59,8211.0,74.1056,74.1902,74.1056,74.1479,8211.0
2021-12-22 13:45:00,87.57,87.57,87.44,87.47,13151.0,74.131,74.131,74.0209,74.0463,13151.0
2021-12-22 13:50:00,87.48,87.7,87.48,87.69,44409.0,74.0548,74.241,74.0548,74.2326,44409.0
2021-12-22 13:55:00,87.7,87.74,87.61,87.69,8319.0,74.241,74.2749,74.1649,74.2326,8319.0
2021-12-22 14:00:00,87.67,87.67,87.38,87.43,19143.0,74.2156,74.2156,73.9702,74.0125,19143.0
2021-12-22 14:05:00,87.43,87.43,87.34,87.37,10079.0,74.0125,74.0125,73.9363,73.9617,10079.0
2021-12-22 14:10:00,87.39,87.43,87.34,87.43,7959.0,73.9786,74.0125,73.9363,74.0125,7959.0
2021-12-22 14:15:00,87.43,87.61,87.41,87.61,7718.0,74.0125,74.1649,73.9955,74.1649,7718.0
2021-12-22 14:20:00,87.61,87.67,87.59,87.61,7772.0,74.1649,74.2156,74.1479,74.1649,7772.0
2021-12-22 14:25:00,87.59,87.59,87.3,87.35,15578.0,74.1479,74.1479,73.9024,73.9448,15578.0
2021-12-22 14:30:00,87.37,87.45,87.32,87.37,15124.0,73.9617,74.0294,73.9194,73.9617,15124.0
2021-12-22 14:35:00,87.4,87.5,87.35,87.48,10098.0,73.9871,74.0717,73.9448,74.0548,10098.0
2021-12-22 14:40:00,87.48,87.5,87.29,87.29,11964.0,74.0548,74.0717,73.894,73.894,11964.0
2021-12-22 14:45:00,87.29,87.41,87.28,87.37,7328.0,73.894,73.9955,73.8855,73.9617,7328.0
2021-12-22 14:50:00,87.35,87.37,87.27,87.29,8158.0,73.9448,73.9617,73.877,73.894,8158.0
2021-12-22 14:55:00,87.31,87.34,87.2,87.24,7268.0,73.9109,73.9363,73.8178,73.8516,7268.0
2021-12-22 15:00:00,87.24,87.3,87.07,87.1,19823.0,73.8516,73.9024,73.7077,73.7331,19823.0
2021-12-22 15:05:00,87.08,87.19,87.08,87.15,48676.0,73.7162,73.8093,73.7162,73.7754,48676.0
2021-12-22 15:10:00,87.14,87.25,87.13,87.2,13892.0,73.767,73.8601,73.7585,73.8178,13892.0
2021-12-22 15:15:00,87.19,87.29,87.19,87.27,19635.0,73.8093,73.894,73.8093,73.877,19635.0
2021-12-22 15:20:00,87.27,87.28,87.02,87.05,29920.0,73.877,73.8855,73.6654,73.6908,29920.0
2021-12-22 15:25:00,87.1,87.19,87.09,87.11,11801.0,73.7331,73.8093,73.7247,73.7416,11801.0
2021-12-22 15:30:00,87.12,87.3,87.12,87.16,13848.0,73.7501,73.9024,73.7501,73.7839,13848.0
2021-12-22 15:35:00,87.15,87.34,87.15,87.33,12705.0,73.7754,73.9363,73.7754,73.9278,12705.0
2021-12-22 15:40:00,87.33,87.33,87.19,87.28,12495.0,73.9278,73.9278,73.8093,73.8855,12495.0
2021-12-22 15:45:00,87.28,87.35,87.11,87.13,33122.0,73.8855,73.9448,73.7416,73.7585,33122.0
2021-12-22 15:50:00,87.14,87.23,87.08,87.09,67152.0,73.767,73.8432,73.7162,73.7247,67152.0
2021-12-22 15:55:00,87.1,87.23,86.97,87.22,336371.0,73.7331,73.8432,73.6231,73.8347,336371.0
2021-12-23 09:30:00,87.25,87.65,87.09,87.49,85264.0,73.8601,74.1987,73.7247,74.0633,85264.0
2021-12-23 09:35:00,87.48,87.82,87.44,87.66,67282.0,74.0548,74.3426,74.0209,74.2072,67282.0
2021-12-23 09:40:00,87.6,88.0,87.44,88.0,28769.0,74.1564,74.495,74.0209,74.495,28769.0
2021-12-23 09:45:00,88.03,88.23,87.73,87.8,27403.0,74.5204,74.6897,74.2664,74.3257,27403.0
2021-12-23 09:50:00,87.73,87.83,87.54,87.62,30020.0,74.2664,74.3511,74.1056,74.1733,30020.0
2021-12-23 09:55:00,87.62,87.65,87.22,87.22,8990.0,74.1733,74.1987,73.8347,73.8347,8990.0
2021-12-23 10:00:00,87.06,87.08,86.87,86.98,18384.0,73.6993,73.7162,73.5384,73.6315,18384.0
2021-12-23 10:05:00,87.04,87.24,86.93,87.0,19279.0,73.6823,73.8516,73.5892,73.6485,19279.0
2021-12-23 10:10:00,87.01,87.16,86.96,87.14,16199.0,73.6569,73.7839,73.6146,73.767,16199.0
2021-12-23 10:15:00,87.15,87.34,87.14,87.29,13794.0,73.7754,73.9363,73.767,73.894,13794.0
2021-12-23 10:20:00,87.27,87.37,87.18,87.37,13923.0,73.877,73.9617,73.8008,73.9617,13923.0
2021-12-23 10:25:00,87.36,87.57,87.29,87.48,14853.0,73.9532,74.131,73.894,74.0548,14853.0
2021-12-23 10:30:00,87.45,87.68,87.41,87.62,68171.0,74.0294,74.2241,73.9955,74.1733,68171.0
2021-12-23 10:35:00,87.65,87.7,87.5,87.6,14251.0,74.1987,74.241,74.0717,74.1564,14251.0
2021-12-23 10:40:00,87.59,87.66,87.53,87.65,10402.0,74.1479,74.2072,74.0971,74.1987,10402.0
2021-12-23 10:45:00,87.64,87.65,87.46,87.47,16072.0,74.1902,74.1987,74.0379,74.0463,16072.0
2021-12-23 10:50:00,87.46,87.49,87.3,87.41,26191.0,74.0379,74.0633,73.9024,73.9955,26191.0
2021-12-23 10:55:00,87.42,87.47,87.27,87.45,7989.0,74.004,74.0463,73.877,74.0294,7989.0
2021-12-23 11:00:00,87.47,87.47,87.31,87.34,14363.0,74.0463,74.0463,73.9109,73.9363,14363.0
2021-12-23 11:05:00,87.33,87.44,87.27,87.29,9993.0,73.9278,74.0209,73.877,73.894,9993.0
2021-12-23 11:10:00,87.28,87.35,87.21,87.33,11161.0,73.8855,73.9448,73.8262,73.9278,11161.0
2021-12-23 11:15:00,87.34,87.47,87.34,87.37,11538.0,73.9363,74.0463,73.9363,73.9617,11538.0
2021-12-23 11:20:00,87.39,87.45,87.36,87.38,23149.0,73.9786,74.0294,73.9532,73.9702,23149.0
2021-12-23 11:25:00,87.38,87.47,87.28,87.33,15113.0,73.9702,74.0463,73.8855,73.9278,15113.0
2021-12-23 11:30:00,87.35,87.35,87.22,87.27,20325.0,73.9448,73.9448,73.8347,73.877,20325.0
2021-12-23 11:35:00,87.27,87.29,87.12,87.15,8284.0,73.877,73.894,73.7501,73.7754,8284.0
2021-12-23 11:40:00,87.16,87.26,87.16,87.23,7333.0,73.7839,73.8686,73.7839,73.8432,7333.0
2021-12-23 11:45:00,87.25,87.34,87.14,87.16,15181.0,73.8601,73.9363,73.767,73.7839,15181.0
2021-12-23 11:50:00,87.16,87.31,87.16,87.24,3475.0,73.7839,73.9109,73.7839,73.8516,3475.0
2021-12-23 11:55:00,87.26,87.4,87.26,87.34,6055.0,73.8686,73.9871,73.8686,73.9363,6055.0
2021-12-23 12:00:00,87.32,87.48,87.31,87.43,6677.0,73.9194,74.0548,73.9109,74.0125,6677.0
2021-12-23 12:05:00,87.45,87.5,87.3,87.32,56620.0,74.0294,74.0717,73.9024,73.9194,56620.0
2021-12-23 12:10:00,87.31,87.48,87.31,87.44,7495.0,73.9109,74.0548,73.9109,74.0209,7495.0
2021-12-23 12:15:00,87.44,87.57,87.44,87.55,36245.0,74.0209,74.131,74.0209,74.1141,36245.0
2021-12-23 12:20:00,87.56,87.64,87.52,87.55,11397.0,74.1225,74.1902,74.0887,74.1141,11397.0
2021-12-23 12:25:00,87.55,87.58,87.52,87.55,14381.0,74.1141,74.1395,74.0887,74.1141,14381.0
2021-12-23 12:30:00,87.56,87.57,87.51,87.54,7418.0,74.1225,74.131,74.0802,74.1056,7418.0
2021-12-23 12:35:00,87.51,87.56,87.48,87.51,6659.0,74.0802,74.1225,74.0548,74.0802,6659.0
2021-12-23 12:40:00,87.5,87.53,87.43,87.43,10013.0,74.0717,74.0971,74.0125,74.0125,10013.0
2021-12-23 12:45:00,87.46,87.47,87.4,87.45,8921.0,74.0379,74.0463,73.9871,74.0294,8921.0
2021-12-23 12:50:00,87.46,87.52,87.42,87.43,9387.0,74.0379,74.0887,74.004,74.0125,9387.0
2021-12-23 12:55:00,87.43,87.44,87.37,87.42,5757.0,74.0125,74.0209,73.9617,74.004,5757.0
2021-12-23 13:00:00,87.41,87.47,87.37,87.37,5297.0,73.9955,74.0463,73.9617,73.9617,5297.0
2021-12-23 13:05:00,87.37,87.4,87.32,87.36,7700.0,73.9617,73.9871,73.9194,73.9532,7700.0
2021-12-23 13:10:00,87.34,87.35,87.18,87.18,7609.0,73.9363,73.9448,73.8008,73.8008,7609.0
2021-12-23 13:15:00,87.19,87.2,87.11,87.2,6691.0,73.8093,73.8178,73.7416,73.8178,6691.0
2021-12-23 13:20:00,87.2,87.24,87.16,87.2,11104.0,73.8178,73.8516,73.7839,73.8178,11104.0
2021-12-23 13:25:00,87.19,87.3,87.18,87.26,29717.0,73.8093,73.9024,73.8008,73.8686,29717.0
2021-12-23 13:30:00,87.26,87.26,87.13,87.14,6750.0,73.8686,73.8686,73.7585,73.767,6750.0
2021-12-23 13:35:00,87.13,87.24,87.11,87.22,5747.0,73.7585,73.8516,73.7416,73.8347,5747.0
2021-12-23 13:40:00,87.23,87.26,87.17,87.18,5736.0,73.8432,73.8686,73.7924,73.8008,5736.0
2021-12-23 13:45:00,87.2,87.32,87.16,87.31,55757.0,73.8178,73.9194,73.7839,73.9109,55757.0
2021-12-23 13:50:00,87.34,87.37,87.3,87.36,5130.0,73.9363,73.9617,73.9024,73.9532,5130.0
2021-12-23 13:55:00,87.37,87.38,87.3,87.35,9197.0,73.9617,73.9702,73.9024,73.9448,9197.0
2021-12-23 14:00:00,87.34,87.38,87.21,87.25,14284.0,73.9363,73.9702,73.8262,73.8601,14284.0
2021-12-23 14:05:00,87.26,87.31,87.24,87.25,11581.0,73.8686,73.9109,73.8516,73.8601,11581.0
2021-12-23 14:10:00,87.25,87.28,87.2,87.28,11253.0,73.8601,73.8855,73.8178,73.8855,11253.0
2021-12-23 14:15:00,87.29,87.29,87.25,87.27,12394.0,73.894,73.894,73.8601,73.877,12394.0
2021-12-23 14:20:00,87.28,87.38,87.27,87.37,31250.0,73.8855,73.9702,73.877,73.9617,31250.0
2021-12-23 14:25:00,87.39,87.48,87.35,87.47,6562.0,73.9786,74.0548,73.9448,74.0463,6562.0
2021-12-23 14:30:00,87.46,87.46,87.33,87.39,9140.0,74.0379,74.0379,73.9278,73.9786,9140.0
2021-12-23 14:35:00,87.37,87.41,87.35,87.38,7312.0,73.9617,73.9955,73.9448,73.9702,7312.0
2021-12-23 14:40:00,87.35,87.41,87.32,87.41,8579.0,73.9448,73.9955,73.9194,73.9955,8579.0
2021-12-23 14:45:00,87.4,87.47,87.37,87.44,10471.0,73.9871,74.0463,73.9617,74.0209,10471.0
2021-12-23 14:50:00,87.42,87.48,87.36,87.48,8876.0,74.004,74.0548,73.9532,74.0548,8876.0
2021-12-23 14:55:00,87.5,87.52,87.45,87.46,15248.0,74.0717,74.0887,74.0294,74.0379,15248.0
2021-12-23 15:00:00,87.45,87.56,87.45,87.51,9107.0,74.0294,74.1225,74.0294,74.0802,9107.0
2021-12-23 15:05:00,87.5,87.59,87.49,87.53,18168.0,74.0717,74.1479,74.0633,74.0971,18168.0
2021-12-23 15:10:00,87.53,87.57,87.49,87.56,8155.0,74.0971,74.131,74.0633,74.1225,8155.0
2021-12-23 15:15:00,87.57,87.63,87.49,87.58,26954.0,74.131,74.1818,74.0633,74.1395,26954.0
2021-12-23 15:20:00,87.56,87.58,87.45,87.58,9429.0,74.1225,74.1395,74.0294,74.1395,9429.0
2021-12-23 15:25:00,87.58,87.59,87.47,87.5,12757.0,74.1395,74.1479,74.0463,74.0717,12757.0
2021-12-23 15:30:00,87.49,87.56,87.42,87.56,18775.0,74.0633,74.1225,74.004,74.1225,18775.0
2021-12-23 15:35:00,87.52,87.53,87.36,87.37,21531.0,74.0887,74.0971,73.9532,73.9617,21531.0
2021-12-23 15:40:00,87.38,87.42,87.34,87.42,15188.0,73.9702,74.004,73.9363,74.004,15188.0
2021-12-23 15:45:00,87.42,87.56,87.42,87.47,31102.0,74.004,74.1225,74.004,74.0463,31102.0
2021-12-23 15:50:00,87.47,87.6,87.47,87.5,58278.0,74.0463,74.1564,74.0463,74.0717,58278.0
2021-12-23 15:55:00,87.51,87.52,87.11,87.14,137715.0,74.0802,74.0887,73.7416,73.767,137715.0
2021-12-27 09:30:00,86.99,87.33,86.27,86.27,32488.0,73.64,73.9278,73.0305,73.0305,32488.0
2021-12-27 09:35:00,86.32,86.38,86.04,86.14,15320.0,73.0728,73.1236,72.8358,72.9204,15320.0
2021-12-27 09:40:00,86.12,87.4,86.12,87.35,13017.0,72.9035,73.9871,72.9035,73.9448,13017.0
2021-12-27 09:45:00,87.43,88.07,87.33,88.07,19943.0,74.0125,74.5543,73.9278,74.5543,19943.0
2021-12-27 09:50:00,88.01,88.12,87.69,87.7,16064.0,74.5035,74.5966,74.2326,74.241,16064.0
2021-12-27 09:55:00,87.7,87.72,87.22,87.39,16463.0,74.241,74.258,73.8347,73.9786,16463.0
2021-12-27 10:00:00,87.37,87.5,87.21,87.49,13089.0,73.9617,74.0717,73.8262,74.0633,13089.0
2021-12-27 10:05:00,87.49,87.68,87.49,87.67,8879.0,74.0633,74.2241,74.0633,74.2156,8879.0
2021-12-27 10:10:00,87.64,87.7,87.38,87.69,14834.0,74.1902,74.241,73.9702,74.2326,14834.0
2021-12-27 10:15:00,87.61,87.87,87.57,87.87,6411.0,74.1649,74.385,74.131,74.385,6411.0
2021-12-27 10:20:00,87.88,88.02,87.87,87.97,21354.0,74.3934,74.5119,74.385,74.4696,21354.0
2021-12-27 10:25:00,87.99,88.01,87.84,88.01,20649.0,74.4865,74.5035,74.3596,74.5035,20649.0
2021-12-27 10:30:00,88.03,88.25,87.95,88.22,13943.0,74.5204,74.7066,74.4527,74.6812,13943.0
2021-12-27 10:35:00,88.22,88.31,88.15,88.26,7802.0,74.6812,74.7574,74.622,74.7151,7802.0
2021-12-27 10:40:00,88.24,88.43,88.24,88.39,16527.0,74.6982,74.859,74.6982,74.8252,16527.0
2021-12-27 10:45:00,88.42,88.51,88.35,88.51,16222.0,74.8505,74.9267,74.7913,74.9267,16222.0
2021-12-27 10:50:00,88.53,88.78,88.45,88.77,8393.0,74.9437,75.1553,74.8759,75.1468,8393.0
2021-12-27 10:55:00,88.74,88.79,88.61,88.69,9426.0,75.1214,75.1638,75.0114,75.0791,9426.0
2021-12-27 11:00:00,88.67,88.8,88.65,88.75,20684.0,75.0622,75.1722,75.0452,75.1299,20684.0
2021-12-27 11:05:00,88.75,88.83,88.69,88.8,11488.0,75.1299,75.1976,75.0791,75.1722,11488.0
2021-12-27 11:10:00,88.77,88.83,88.69,88.81,18130.0,75.1468,75.1976,75.0791,75.1807,18130.0
2021-12-27 11:15:00,88.83,88.91,88.65,88.88,16858.0,75.1976,75.2653,75.0452,75.24,16858.0
2021-12-27 11:20:00,88.87,88.92,88.78,88.88,8609.0,75.2315,75.2738,75.1553,75.24,8609.0
2021-12-27 11:25:00,88.87,89.0,88.85,88.98,20678.0,75.2315,75.3415,75.2146,75.3246,20678.0
2021-12-27 11:30:00,88.98,88.98,88.83,88.88,33467.0,75.3246,75.3246,75.1976,75.24,33467.0
2021-12-27 11:35:00,88.88,89.03,88.73,88.99,17241.0,75.24,75.3669,75.113,75.3331,17241.0
2021-12-27 11:40:00,89.0,89.25,88.95,89.23,24210.0,75.3415,75.5532,75.2992,75.5362,24210.0
2021-12-27 11:45:00,89.22,89.26,89.14,89.2,14003.0,75.5278,75.5616,75.4601,75.5108,14003.0
2021-12-27 11:50:00,89.23,89.45,89.22,89.41,8986.0,75.5362,75.7225,75.5278,75.6886,8986.0
2021-12-27 11:55:00,89.42,89.52,89.37,89.48,11639.0,75.6971,75.7817,75.6548,75.7479,11639.0
2021-12-27 12:00:00,89.48,89.54,89.45,89.53,10826.0,75.7479,75.7987,75.7225,75.7902,10826.0
2021-12-27 12:05:00,89.51,89.6,89.47,89.59,12375.0,75.7733,75.8495,75.7394,75.841,12375.0
2021-12-27 12:10:00,89.55,89.61,89.54,89.57,13488.0,75.8071,75.8579,75.7987,75.8241,13488.0
2021-12-27 12:15:00,89.54,89.63,89.48,89.63,13546.0,75.7987,75.8749,75.7479,75.8749,13546.0
2021-12-27 12:20:00,89.62,89.63,89.55,89.61,12108.0,75.8664,75.8749,75.8071,75.8579,12108.0
2021-12-27 12:25:00,89.6,89.67,89.48,89.53,10626.0,75.8495,75.9087,75.7479,75.7902,10626.0
2021-12-27 12:30:00,89.52,89.65,89.5,89.63,11430.0,75.7817,75.8918,75.7648,75.8749,11430.0
2021-12-27 12:35:00,89.59,89.67,89.58,89.64,10599.0,75.841,75.9087,75.8325,75.8833,10599.0
2021-12-27 12:40:00,89.63,89.76,89.61,89.72,20656.0,75.8749,75.9849,75.8579,75.951,20656.0
2021-12-27 12:45:00,89.71,89.83,89.69,89.78,26999.0,75.9426,76.0442,75.9256,76.0018,26999.0
2021-12-27 12:50:00,89.79,89.8,89.69,89.78,17825.0,76.0103,76.0188,75.9256,76.0018,17825.0
2021-12-27 12:55:00,89.74,89.83,89.71,89.8,13547.0,75.968,76.0442,75.9426,76.0188,13547.0
2021-12-27 13:00:00,89.77,89.83,89.75,89.82,6561.0,75.9934,76.0442,75.9764,76.0357,6561.0
2021-12-27 13:05:00,89.81,89.96,89.81,89.93,23066.0,76.0272,76.1542,76.0272,76.1288,23066.0
2021-12-27 13:10:00,89.96,89.97,89.88,89.89,20233.0,76.1542,76.1627,76.0865,76.095,20233.0
2021-12-27 13:15:00,89.88,89.9,89.77,89.9,23023.0,76.0865,76.1034,75.9934,76.1034,23023.0
2021-12-27 13:20:00,89.9,89.9,89.78,89.79,10424.0,76.1034,76.1034,76.0018,76.0103,10424.0
2021-12-27 13:25:00,89.8,89.97,89.77,89.91,11966.0,76.0188,76.1627,75.9934,76.1119,11966.0
2021-12-27 13:30:00,89.92,89.98,89.87,89.97,14059.0,76.1203,76.1711,76.078,76.1627,14059.0
2021-12-27 13:35:00,89.95,89.95,89.79,89.95,7552.0,76.1457,76.1457,76.0103,76.1457,7552.0
2021-12-27 13:40:00,89.95,90.02,89.89,89.9,50847.0,76.1457,76.205,76.095,76.1034,50847.0
2021-12-27 13:45:00,89.89,89.98,89.87,89.97,14498.0,76.095,76.1711,76.078,76.1627,14498.0
2021-12-27 13:50:00,89.98,89.99,89.9,89.98,15091.0,76.1711,76.1796,76.1034,76.1711,15091.0
2021-12-27 13:55:00,90.0,90.05,89.95,90.02,81402.0,76.1881,76.2304,76.1457,76.205,81402.0
2021-12-27 14:00:00,90.01,90.04,89.94,90.04,46513.0,76.1965,76.2219,76.1373,76.2219,46513.0
2021-12-27 14:05:00,90.05,90.08,89.93,90.06,48580.0,76.2304,76.2558,76.1288,76.2389,48580.0
2021-12-27 14:10:00,90.07,90.26,90.06,90.23,33652.0,76.2473,76.4082,76.2389,76.3828,33652.0
2021-12-27 14:15:00,90.19,90.25,90.09,90.25,60191.0,76.3489,76.3997,76.2643,76.3997,60191.0
2021-12-27 14:20:00,90.24,90.32,90.07,90.12,129270.0,76.3912,76.459,76.2473,76.2897,129270.0
2021-12-27 14:25:00,90.13,90.17,90.04,90.09,22181.0,76.2981,76.332,76.2219,76.2643,22181.0
2021-12-27 14:30:00,90.09,90.14,90.03,90.08,14953.0,76.2643,76.3066,76.2135,76.2558,14953.0
2021-12-27 14:35:00,90.06,90.11,89.99,90.06,26459.0,76.2389,76.2812,76.1796,76.2389,26459.0
2021-12-27 14:40:00,90.04,90.12,90.01,90.09,11718.0,76.2219,76.2897,76.1965,76.2643,11718.0
2021-12-27 14:45:00,90.07,90.14,90.04,90.11,10809.0,76.2473,76.3066,76.2219,76.2812,10809.0
2021-12-27 14:50:00,90.15,90.23,90.14,90.2,9900.0,76.3151,76.3828,76.3066,76.3574,9900.0
2021-12-27 14:55:00,90.2,90.33,90.16,90.32,16374.0,76.3574,76.4674,76.3235,76.459,16374.0
2021-12-27 15:00:00,90.3,90.36,90.24,90.34,21217.0,76.442,76.4928,76.3912,76.4759,21217.0
2021-12-27 15:05:00,90.34,90.46,90.34,90.44,22607.0,76.4759,76.5775,76.4759,76.5605,22607.0
2021-12-27 15:10:00,90.44,90.52,90.42,90.49,14383.0,76.5605,76.6283,76.5436,76.6029,14383.0
2021-12-27 15:15:00,90.47,90.58,90.43,90.48,16553.0,76.5859,76.6791,76.5521,76.5944,16553.0
2021-12-27 15:20:00,90.44,90.45,90.24,90.3,12139.0,76.5605,76.569,76.3912,76.442,12139.0
2021-12-27 15:25:00,90.31,90.4,90.28,90.29,16010.0,76.4505,76.5267,76.4251,76.4336,16010.0
2021-12-27 15:30:00,90.3,90.44,90.27,90.34,33710.0,76.442,76.5605,76.4166,76.4759,33710.0
2021-12-27 15:35:00,90.34,90.45,90.32,90.41,39539.0,76.4759,76.569,76.459,76.5351,39539.0
2021-12-27 15:40:00,90.43,90.66,90.43,90.63,28786.0,76.5521,76.7468,76.5521,76.7214,28786.0
2021-12-27 15:45:00,90.63,90.74,90.63,90.67,48672.0,76.7214,76.8145,76.7214,76.7552,48672.0
2021-12-27 15:50:00,90.68,90.82,90.65,90.67,61979.0,76.7637,76.8822,76.7383,76.7552,61979.0
2021-12-27 15:55:00,90.67,90.8,90.64,90.78,140725.0,76.7552,76.8653,76.7299,76.8484,140725.0
2021-12-28 09:30:00,91.4,91.43,90.84,91.11,56321.0,77.3732,77.3986,76.8992,77.1277,56321.0
2021-12-28 09:35:00,91.27,91.65,90.71,91.09,51898.0,77.2632,77.5849,76.7891,77.1108,51898.0
2021-12-28 09:40:00,91.08,91.31,90.83,90.93,35818.0,77.1023,77.297,76.8907,76.9753,35818.0
2021-12-28 09:45:00,90.9,90.9,89.85,89.87,33614.0,76.95,76.95,76.0611,76.078,33614.0
2021-12-28 09:50:00,89.88,90.69,89.88,90.66,17739.0,76.0865,76.7722,76.0865,76.7468,17739.0
2021-12-28 09:55:00,90.69,91.03,90.61,90.8,16420.0,76.7722,77.06,76.7045,76.8653,16420.0
2021-12-28 10:00:00,90.8,91.05,90.74,90.92,22252.0,76.8653,77.0769,76.8145,76.9669,22252.0
2021-12-28 10:05:00,90.92,90.93,90.52,90.52,13003.0,76.9669,76.9753,76.6283,76.6283,13003.0
2021-12-28 10:10:00,90.59,90.69,90.16,90.16,12207.0,76.6875,76.7722,76.3235,76.3235,12207.0
2021-12-28 10:15:00,90.13,90.35,90.06,90.2,26689.0,76.2981,76.4844,76.2389,76.3574,26689.0
2021-12-28 10:20:00,90.26,90.55,90.17,90.45,8235.0,76.4082,76.6537,76.332,76.569,8235.0
2021-12-28 10:25:00,90.39,90.55,90.28,90.41,17032.0,76.5182,76.6537,76.4251,76.5351,17032.0
2021-12-28 10:30:00,90.38,90.52,90.26,90.44,25802.0,76.5098,76.6283,76.4082,76.5605,25802.0
2021-12-28 10:35:00,90.48,90.48,90.18,90.31,19772.0,76.5944,76.5944,76.3404,76.4505,19772.0
2021-12-28 10:40:00,90.31,90.33,90.08,90.18,14712.0,76.4505,76.4674,76.2558,76.3404,14712.0
2021-12-28 10:45:00,90.17,90.28,90.08,90.17,17331.0,76.332,76.4251,76.2558,76.332,17331.0
2021-12-28 10:50:00,90.18,90.18,90.0,90.02,11480.0,76.3404,76.3404,76.1881,76.205,11480.0
2021-12-28 10:55:00,90.0,90.03,89.78,89.83,19245.0,76.1881,76.2135,76.0018,76.0442,19245.0
2021-12-28 11:00:00,89.76,89.77,89.62,89.68,9411.0,75.9849,75.9934,75.8664,75.9172,9411.0
2021-12-28 11:05:00,89.65,89.65,89.48,89.59,13982.0,75.8918,75.8918,75.7479,75.841,13982.0
2021-12-28 11:10:00,89.61,89.62,89.46,89.46,10680.0,75.8579,75.8664,75.7309,75.7309,10680.0
2021-12-28 11:15:00,89.42,89.5,89.31,89.47,9589.0,75.6971,75.7648,75.604,75.7394,9589.0
2021-12-28 11:20:00,89.44,89.63,89.43,89.63,9692.0,75.714,75.8749,75.7055,75.8749,9692.0
2021-12-28 11:25:00,89.59,89.63,89.43,89.61,11675.0,75.841,75.8749,75.7055,75.8579,11675.0
2021-12-28 11:30:00,89.6,89.86,89.52,89.86,11923.0,75.8495,76.0696,75.7817,76.0696,11923.0
2021-12-28 11:35:00,89.85,89.85,89.73,89.82,7739.0,76.0611,76.0611,75.9595,76.0357,7739.0
2021-12-28 11:40:00,89.81,89.84,89.7,89.79,7533.0,76.0272,76.0526,75.9341,76.0103,7533.0
2021-12-28 11:45:00,89.79,89.84,89.73,89.83,9426.0,76.0103,76.0526,75.9595,76.0442,9426.0
2021-12-28 11:50:00,89.84,90.06,89.84,89.94,14127.0,76.0526,76.2389,76.0526,76.1373,14127.0
2021-12-28 11:55:00,89.93,90.01,89.86,89.91,6202.0,76.1288,76.1965,76.0696,76.1119,6202.0
2021-12-28 12:00:00,89.91,89.91,89.72,89.76,10272.0,76.1119,76.1119,75.951,75.9849,10272.0
2021-12-28 12:05:00,89.75,89.78,89.67,89.67,6564.0,75.9764,76.0018,75.9087,75.9087,6564.0
2021-12-28 12:10:00,89.65,89.65,89.5,89.53,8039.0,75.8918,75.8918,75.7648,75.7902,8039.0
2021-12-28 12:15:00,89.51,89.68,89.5,89.63,13175.0,75.7733,75.9172,75.7648,75.8749,13175.0
2021-12-28 12:20:00,89.64,89.64,89.51,89.54,9109.0,75.8833,75.8833,75.7733,75.7987,9109.0
2021-12-28 12:25:00,89.53,89.54,89.34,89.34,9009.0,75.7902,75.7987,75.6294,75.6294,9009.0
2021-12-28 12:30:00,89.34,89.36,89.08,89.21,36796.0,75.6294,75.6463,75.4093,75.5193,36796.0
2021-12-28 12:35:00,89.26,89.33,89.16,89.16,6673.0,75.5616,75.6209,75.477,75.477,6673.0
2021-12-28 12:40:00,89.22,89.31,89.21,89.29,10961.0,75.5278,75.604,75.5193,75.587,10961.0
2021-12-28 12:45:00,89.29,89.33,89.22,89.26,8368.0,75.587,75.6209,75.5278,75.5616,8368.0
2021-12-28 12:50:00,89.27,89.42,89.25,89.4,8963.0,75.5701,75.6971,75.5532,75.6802,8963.0
2021-12-28 12:55:00,89.41,89.48,89.4,89.44,5783.0,75.6886,75.7479,75.6802,75.714,5783.0
2021-12-28 13:00:00,89.43,89.46,89.36,89.45,6246.0,75.7055,75.7309,75.6463,75.7225,6246.0
2021-12-28 13:05:00,89.48,89.56,89.46,89.47,10143.0,75.7479,75.8156,75.7309,75.7394,10143.0
2021-12-28 13:10:00,89.42,89.63,89.42,89.56,9391.0,75.6971,75.8749,75.6971,75.8156,9391.0
2021-12-28 13:15:00,89.57,89.67,89.55,89.65,7387.0,75.8241,75.9087,75.8071,75.8918,7387.0
2021-12-28 13:20:00,89.66,89.72,89.65,89.65,7346.0,75.9002,75.951,75.8918,75.8918,7346.0
2021-12-28 13:25:00,89.66,89.72,89.66,89.69,6053.0,75.9002,75.951,75.9002,75.9256,6053.0
2021-12-28 13:30:00,89.68,89.68,89.62,89.65,5730.0,75.9172,75.9172,75.8664,75.8918,5730.0
2021-12-28 13:35:00,89.69,89.71,89.62,89.64,8114.0,75.9256,75.9426,75.8664,75.8833,8114.0
2021-12-28 13:40:00,89.64,89.82,89.6,89.82,12393.0,75.8833,76.0357,75.8495,76.0357,12393.0
2021-12-28 13:45:00,89.84,89.86,89.72,89.76,7542.0,76.0526,76.0696,75.951,75.9849,7542.0
2021-12-28 13:50:00,89.76,89.82,89.74,89.8,6375.0,75.9849,76.0357,75.968,76.0188,6375.0
2021-12-28 13:55:00,89.83,89.96,89.8,89.95,10748.0,76.0442,76.1542,76.0188,76.1457,10748.0
2021-12-28 14:00:00,89.95,89.99,89.79,89.82,13079.0,76.1457,76.1796,76.0103,76.0357,13079.0
2021-12-28 14:05:00,89.82,89.88,89.79,89.83,8215.0,76.0357,76.0865,76.0103,76.0442,8215.0
2021-12-28 14:10:00,89.84,89.88,89.8,89.81,7620.0,76.0526,76.0865,76.0188,76.0272,7620.0
2021-12-28 14:15:00,89.82,90.03,89.82,90.01,11543.0,76.0357,76.2135,76.0357,76.1965,11543.0
2021-12-28 14:20:00,90.01,90.05,89.91,89.92,11478.0,76.1965,76.2304,76.1119,76.1203,11478.0
2021-12-28 14:25:00,89.95,89.97,89.84,89.91,10094.0,76.1457,76.1627,76.0526,76.1119,10094.0
2021-12-28 14:30:00,89.93,90.03,89.92,90.0,10883.0,76.1288,76.2135,76.1203,76.1881,10883.0
2021-12-28 14:35:00,89.97,90.03,89.95,89.98,13133.0,76.1627,76.2135,76.1457,76.1711,13133.0
2021-12-28 14:40:00,89.97,89.99,89.9,89.98,6498.0,76.1627,76.1796,76.1034,76.1711,6498.0
2021-12-28 14:45:00,89.98,89.99,89.88,89.88,9057.0,76.1711,76.1796,76.0865,76.0865,9057.0
2021-12-28 14:50:00,89.83,89.91,89.74,89.91,11318.0,76.0442,76.1119,75.968,76.1119,11318.0
2021-12-28 14:55:00,89.93,89.96,89.85,89.93,13721.0,76.1288,76.1542,76.0611,76.1288,13721.0
2021-12-28 15:00:00,89.94,90.05,89.9,90.05,29303.0,76.1373,76.2304,76.1034,76.2304,29303.0
2021-12-28 15:05:00,90.03,90.19,90.0,90.16,15552.0,76.2135,76.3489,76.1881,76.3235,15552.0
2021-12-28 15:10:00,90.16,90.36,90.16,90.32,23362.0,76.3235,76.4928,76.3235,76.459,23362.0
2021-12-28 15:15:00,90.31,90.37,90.28,90.29,22023.0,76.4505,76.5013,76.4251,76.4336,22023.0
2021-12-28 15:20:00,90.3,90.45,90.29,90.44,35094.0,76.442,76.569,76.4336,76.5605,35094.0
2021-12-28 15:25:00,90.46,90.55,90.44,90.55,30436.0,76.5775,76.6537,76.5605,76.6537,30436.0
2021-12-28 15:30:00,90.54,90.59,90.29,90.4,49375.0,76.6452,76.6875,76.4336,76.5267,49375.0
2021-12-28 15:35:00,90.39,90.44,90.32,90.32,23944.0,76.5182,76.5605,76.459,76.459,23944.0
2021-12-28 15:40:00,90.32,90.47,90.31,90.39,38378.0,76.459,76.5859,76.4505,76.5182,38378.0
2021-12-28 15:45:00,90.39,90.6,90.37,90.37,55098.0,76.5182,76.696,76.5013,76.5013,55098.0
2021-12-28 15:50:00,90.38,90.4,90.16,90.27,92137.0,76.5098,76.5267,76.3235,76.4166,92137.0
2021-12-28 15:55:00,90.27,90.34,90.18,90.21,180385.0,76.4166,76.4759,76.3404,76.3658,180385.0
2021-12-29 09:30:00,89.88,90.16,89.63,89.82,58281.0,76.0865,76.3235,75.8749,76.0357,58281.0
2021-12-29 09:35:00,89.73,90.07,89.53,89.83,20813.0,75.9595,76.2473,75.7902,76.0442,20813.0
2021-12-29 09:40:00,89.8,90.01,89.63,89.76,16106.0,76.0188,76.1965,75.8749,75.9849,16106.0
2021-12-29 09:45:00,89.82,90.0,89.59,89.74,15138.0,76.0357,76.1881,75.841,75.968,15138.0
2021-12-29 09:50:00,89.71,90.23,89.53,90.2,23510.0,75.9426,76.3828,75.7902,76.3574,23510.0
2021-12-29 09:55:00,90.15,90.33,89.95,89.99,26778.0,76.3151,76.4674,76.1457,76.1796,26778.0
2021-12-29 10:00:00,90.05,90.4,89.98,90.37,9954.0,76.2304,76.5267,76.1711,76.5013,9954.0
2021-12-29 10:05:00,90.26,90.39,90.1,90.35,31360.0,76.4082,76.5182,76.2727,76.4844,31360.0
2021-12-29 10:10:00,90.34,90.54,90.22,90.52,15970.0,76.4759,76.6452,76.3743,76.6283,15970.0
2021-12-29 10:15:00,90.5,90.59,90.2,90.38,14262.0,76.6113,76.6875,76.3574,76.5098,14262.0
2021-12-29 10:20:00,90.35,90.64,90.34,90.63,7556.0,76.4844,76.7299,76.4759,76.7214,7556.0
2021-12-29 10:25:00,90.64,90.74,90.45,90.46,9063.0,76.7299,76.8145,76.569,76.5775,9063.0
2021-12-29 10:30:00,90.51,90.76,90.47,90.76,12228.0,76.6198,76.8314,76.5859,76.8314,12228.0
2021-12-29 10:35:00,90.73,90.9,90.64,90.9,8363.0,76.806,76.95,76.7299,76.95,8363.0
2021-12-29 10:40:00,90.8,90.93,90.75,90.93,12510.0,76.8653,76.9753,76.823,76.9753,12510.0
2021-12-29 10:45:00,90.91,91.07,90.9,90.95,14363.0,76.9584,77.0939,76.95,76.9923,14363.0
2021-12-29 10:50:00,90.94,90.95,90.79,90.89,16618.0,76.9838,76.9923,76.8568,76.9415,16618.0
2021-12-29 10:55:00,90.9,90.92,90.67,90.82,17007.0,76.95,76.9669,76.7552,76.8822,17007.0
2021-12-29 11:00:00,90.8,90.84,90.66,90.81,47328.0,76.8653,76.8992,76.7468,76.8738,47328.0
2021-12-29 11:05:00,90.79,90.85,90.54,90.59,42028.0,76.8568,76.9076,76.6452,76.6875,42028.0
2021-12-29 11:10:00,90.61,90.61,90.27,90.32,12498.0,76.7045,76.7045,76.4166,76.459,12498.0
2021-12-29 11:15:00,90.32,90.37,90.24,90.26,4658.0,76.459,76.5013,76.3912,76.4082,4658.0
2021-12-29 11:20:00,90.27,90.3,90.07,90.14,17189.0,76.4166,76.442,76.2473,76.3066,17189.0
2021-12-29 11:25:00,90.11,90.17,89.7,89.72,24963.0,76.2812,76.332,75.9341,75.951,24963.0
2021-12-29 11:30:00,89.7,89.71,89.47,89.49,28401.0,75.9341,75.9426,75.7394,75.7563,28401.0
2021-12-29 11:35:00,89.5,89.62,89.5,89.57,17646.0,75.7648,75.8664,75.7648,75.8241,17646.0
2021-12-29 11:40:00,89.56,89.62,89.55,89.62,10586.0,75.8156,75.8664,75.8071,75.8664,10586.0
2021-12-29 11:45:00,89.65,89.71,89.57,89.66,15806.0,75.8918,75.9426,75.8241,75.9002,15806.0
2021-12-29 11:50:00,89.64,89.71,89.57,89.6,28291.0,75.8833,75.9426,75.8241,75.8495,28291.0
2021-12-29 11:55:00,89.59,89.67,89.56,89.66,4906.0,75.841,75.9087,75.8156,75.9002,4906.0
2021-12-29 12:00:00,89.69,89.75,89.62,89.73,6777.0,75.9256,75.9764,75.8664,75.9595,6777.0
2021-12-29 12:05:00,89.72,89.73,89.51,89.55,13151.0,75.951,75.9595,75.7733,75.8071,13151.0
2021-12-29 12:10:00,89.58,89.58,89.4,89.47,9666.0,75.8325,75.8325,75.6802,75.7394,9666.0
2021-12-29 12:15:00,89.4,89.4,89.25,89.38,8057.0,75.6802,75.6802,75.5532,75.6632,8057.0
2021-12-29 12:20:00,89.42,89.47,89.36,89.4,8816.0,75.6971,75.7394,75.6463,75.6802,8816.0
2021-12-29 12:25:00,89.44,89.56,89.4,89.56,5713.0,75.714,75.8156,75.6802,75.8156,5713.0
2021-12-29 12:30:00,89.54,89.66,89.51,89.65,5768.0,75.7987,75.9002,75.7733,75.8918,5768.0
2021-12-29 12:35:00,89.66,89.75,89.63,89.75,15917.0,75.9002,75.9764,75.8749,75.9764,15917.0
2021-12-29 12:40:00,89.75,89.92,89.75,89.92,7961.0,75.9764,76.1203,75.9764,76.1203,7961.0
2021-12-29 12:45:00,89.91,89.97,89.9,89.96,5294.0,76.1119,76.1627,76.1034,76.1542,5294.0
2021-12-29 12:50:00,89.96,90.23,89.94,90.23,67121.0,76.1542,76.3828,76.1373,76.3828,67121.0
2021-12-29 12:55:00,90.23,90.43,90.23,90.3,28151.0,76.3828,76.5521,76.3828,76.442,28151.0
2021-12-29 13:00:00,90.33,90.35,90.27,90.32,11957.0,76.4674,76.4844,76.4166,76.459,11957.0
2021-12-29 13:05:00,90.31,90.49,90.29,90.49,20307.0,76.4505,76.6029,76.4336,76.6029,20307.0
2021-12-29 13:10:00,90.48,90.53,90.44,90.47,13314.0,76.5944,76.6367,76.5605,76.5859,13314.0
2021-12-29 13:15:00,90.45,90.46,90.33,90.36,12788.0,76.569,76.5775,76.4674,76.4928,12788.0
2021-12-29 13:20:00,90.37,90.47,90.31,90.46,24419.0,76.5013,76.5859,76.4505,76.5775,24419.0
2021-12-29 13:25:00,90.46,90.56,90.45,90.56,16309.0,76.5775,76.6621,76.569,76.6621,16309.0
2021-12-29 13:30:00,90.55,90.64,90.49,90.54,18063.0,76.6537,76.7299,76.6029,76.6452,18063.0
2021-12-29 13:35:00,90.54,90.57,90.36,90.36,10400.0,76.6452,76.6706,76.4928,76.4928,10400.0
2021-12-29 13:40:00,90.37,90.48,90.37,90.45,6584.0,76.5013,76.5944,76.5013,76.569,6584.0
2021-12-29 13:45:00,90.44,90.56,90.4,90.4,8996.0,76.5605,76.6621,76.5267,76.5267,8996.0
2021-12-29 13:50:00,90.36,90.38,90.29,90.35,11402.0,76.4928,76.5098,76.4336,76.4844,11402.0
2021-12-29 13:55:00,90.3,90.35,90.28,90.35,12695.0,76.442,76.4844,76.4251,76.4844,12695.0
2021-12-29 14:00:00,90.35,90.35,90.21,90.24,9207.0,76.4844,76.4844,76.3658,76.3912,9207.0
2021-12-29 14:05:00,90.21,90.38,90.21,90.38,15095.0,76.3658,76.5098,76.3658,76.5098,15095.0
2021-12-29 14:10:00,90.36,90.45,90.29,90.31,13849.0,76.4928,76.569,76.4336,76.4505,13849.0
2021-12-29 14:15:00,90.31,90.31,90.22,90.24,12029.0,76.4505,76.4505,76.3743,76.3912,12029.0
2021-12-29 14:20:00,90.25,90.25,90.09,90.12,14871.0,76.3997,76.3997,76.2643,76.2897,14871.0
2021-12-29 14:25:00,90.12,90.16,90.04,90.14,13532.0,76.2897,76.3235,76.2219,76.3066,13532.0
2021-12-29 14:30:00,90.15,90.15,90.06,90.11,6679.0,76.3151,76.3151,76.2389,76.2812,6679.0
2021-12-29 14:35:00,90.12,90.16,90.1,90.16,12934.0,76.2897,76.3235,76.2727,76.3235,12934.0
2021-12-29 14:40:00,90.14,90.2,90.11,90.15,6389.0,76.3066,76.3574,76.2812,76.3151,6389.0
2021-12-29 14:45:00,90.15,90.16,90.04,90.04,8241.0,76.3151,76.3235,76.2219,76.2219,8241.0
2021-12-29 14:50:00,90.05,90.19,90.05,90.15,7111.0,76.2304,76.3489,76.2304,76.3151,7111.0
2021-12-29 14:55:00,90.14,90.21,90.14,90.2,9382.0,76.3066,76.3658,76.3066,76.3574,9382.0
2021-12-29 15:00:00,90.19,90.22,90.09,90.15,12656.0,76.3489,76.3743,76.2643,76.3151,12656.0
2021-12-29 15:05:00,90.16,90.16,90.05,90.12,15098.0,76.3235,76.3235,76.2304,76.2897,15098.0
2021-12-29 15:10:00,90.12,90.16,90.07,90.15,7595.0,76.2897,76.3235,76.2473,76.3151,7595.0
2021-12-29 15:15:00,90.17,90.32,90.15,90.31,11298.0,76.332,76.459,76.3151,76.4505,11298.0
2021-12-29 15:20:00,90.28,90.34,90.21,90.32,14349.0,76.4251,76.4759,76.3658,76.459,14349.0
2021-12-29 15:25:00,90.31,90.32,90.21,90.29,7699.0,76.4505,76.459,76.3658,76.4336,7699.0
2021-12-29 15:30:00,90.25,90.25,90.14,90.23,12764.0,76.3997,76.3997,76.3066,76.3828,12764.0
2021-12-29 15:35:00,90.25,90.32,90.12,90.14,16566.0,76.3997,76.459,76.2897,76.3066,16566.0
2021-12-29 15:40:00,90.11,90.16,90.05,90.13,15921.0,76.2812,76.3235,76.2304,76.2981,15921.0
2021-12-29 15:45:00,90.13,90.25,90.12,90.16,19858.0,76.2981,76.3997,76.2897,76.3235,19858.0
2021-12-29 15:50:00,90.19,90.21,90.03,90.05,35071.0,76.3489,76.3658,76.2135,76.2304,35071.0
2021-12-29 15:55:00,90.05,90.05,89.8,89.85,95215.0,76.2304,76.2304,76.0188,76.0611,95215.0
2021-12-30 09:30:00,89.98,90.7,89.98,90.5,53968.0,76.1711,76.7806,76.1711,76.6113,53968.0
2021-12-30 09:35:00,90.69,90.75,90.24,90.3,18788.0,76.7722,76.823,76.3912,76.442,18788.0
2021-12-30 09:40:00,90.21,90.5,89.93,90.02,12712.0,76.3658,76.6113,76.1288,76.205,12712.0
2021-12-30 09:45:00,90.05,90.45,90.05,90.45,4258.0,76.2304,76.569,76.2304,76.569,4258.0
2021-12-30 09:50:00,90.54,90.61,90.2,90.28,13302.0,76.6452,76.7045,76.3574,76.4251,13302.0
2021-12-30 09:55:00,90.27,90.36,90.15,90.16,11687.0,76.4166,76.4928,76.3151,76.3235,11687.0
2021-12-30 10:00:00,90.19,90.22,89.97,90.0,12582.0,76.3489,76.3743,76.1627,76.1881,12582.0
2021-12-30 10:05:00,90.01,90.22,89.97,90.2,13328.0,76.1965,76.3743,76.1627,76.3574,13328.0
2021-12-30 10:10:00,90.17,90.26,90.09,90.1,7579.0,76.332,76.4082,76.2643,76.2727,7579.0
2021-12-30 10:15:00,90.12,90.17,89.9,89.93,12657.0,76.2897,76.332,76.1034,76.1288,12657.0
2021-12-30 10:20:00,89.87,90.01,89.69,89.93,19470.0,76.078,76.1965,75.9256,76.1288,19470.0
2021-12-30 10:25:00,90.01,90.08,89.89,89.98,15427.0,76.1965,76.2558,76.095,76.1711,15427.0
2021-12-30 10:30:00,89.94,90.1,89.89,89.99,17373.0,76.1373,76.2727,76.095,76.1796,17373.0
2021-12-30 10:35:00,89.98,90.03,89.82,89.83,11474.0,76.1711,76.2135,76.0357,76.0442,11474.0
2021-12-30 10:40:00,89.83,90.02,89.81,89.97,42362.0,76.0442,76.205,76.0272,76.1627,42362.0
2021-12-30 10:45:00,89.97,90.0,89.82,89.84,11895.0,76.1627,76.1881,76.0357,76.0526,11895.0
2021-12-30 10:50:00,89.8,89.8,89.54,89.56,16069.0,76.0188,76.0188,75.7987,75.8156,16069.0
2021-12-30 10:55:00,89.55,89.88,89.5,89.86,13879.0,75.8071,76.0865,75.7648,76.0696,13879.0
2021-12-30 11:00:00,89.83,89.83,89.65,89.78,10865.0,76.0442,76.0442,75.8918,76.0018,10865.0
2021-12-30 11:05:00,89.77,89.8,89.67,89.8,9842.0,75.9934,76.0188,75.9087,76.0188,9842.0
2021-12-30 11:10:00,89.81,89.88,89.75,89.83,23085.0,76.0272,76.0865,75.9764,76.0442,23085.0
2021-12-30 11:15:00,89.82,89.83,89.64,89.71,18736.0,76.0357,76.0442,75.8833,75.9426,18736.0
2021-12-30 11:20:00,89.69,89.73,89.47,89.49,13461.0,75.9256,75.9595,75.7394,75.7563,13461.0
2021-12-30 11:25:00,89.47,89.61,89.44,89.51,10028.0,75.7394,75.8579,75.714,75.7733,10028.0
2021-12-30 11:30:00,89.55,89.73,89.55,89.72,8888.0,75.8071,75.9595,75.8071,75.951,8888.0
2021-12-30 11:35:00,89.71,89.74,89.67,89.68,10549.0,75.9426,75.968,75.9087,75.9172,10549.0
2021-12-30 11:40:00,89.68,89.74,89.52,89.53,8176.0,75.9172,75.968,75.7817,75.7902,8176.0
2021-12-30 11:45:00,89.55,89.67,89.53,89.61,12471.0,75.8071,75.9087,75.7902,75.8579,12471.0
2021-12-30 11:50:00,89.61,89.61,89.49,89.52,10209.0,75.8579,75.8579,75.7563,75.7817,10209.0
2021-12-30 11:55:00,89.53,89.68,89.5,89.63,9502.0,75.7902,75.9172,75.7648,75.8749,9502.0
2021-12-30 12:00:00,89.63,89.77,89.62,89.77,22873.0,75.8749,75.9934,75.8664,75.9934,22873.0
2021-12-30 12:05:00,89.78,89.89,89.74,89.84,20871.0,76.0018,76.095,75.968,76.0526,20871.0
2021-12-30 12:10:00,89.89,89.91,89.75,89.87,25404.0,76.095,76.1119,75.9764,76.078,25404.0
2021-12-30 12:15:00,89.86,89.94,89.85,89.91,21883.0,76.0696,76.1373,76.0611,76.1119,21883.0
2021-12-30 12:20:00,89.9,89.97,89.88,89.93,18875.0,76.1034,76.1627,76.0865,76.1288,18875.0
2021-12-30 12:25:00,89.95,89.95,89.82,89.87,9777.0,76.1457,76.1457,76.0357,76.078,9777.0
2021-12-30 12:30:00,89.9,89.94,89.73,89.74,14396.0,76.1034,76.1373,75.9595,75.968,14396.0
2021-12-30 12:35:00,89.73,89.74,89.64,89.66,7896.0,75.9595,75.968,75.8833,75.9002,7896.0
2021-12-30 12:40:00,89.65,89.72,89.58,89.72,17951.0,75.8918,75.951,75.8325,75.951,17951.0
2021-12-30 12:45:00,89.75,89.86,89.72,89.84,20472.0,75.9764,76.0696,75.951,76.0526,20472.0
2021-12-30 12:50:00,89.85,89.9,89.79,89.81,10191.0,76.0611,76.1034,76.0103,76.0272,10191.0
2021-12-30 12:55:00,89.79,89.87,89.76,89.85,5712.0,76.0103,76.078,75.9849,76.0611,5712.0
2021-12-30 13:00:00,89.85,89.96,89.82,89.92,17013.0,76.0611,76.1542,76.0357,76.1203,17013.0
2021-12-30 13:05:00,89.92,89.96,89.87,89.89,8444.0,76.1203,76.1542,76.078,76.095,8444.0
2021-12-30 13:10:00,89.88,89.88,89.84,89.86,5776.0,76.0865,76.0865,76.0526,76.0696,5776.0
2021-12-30 13:15:00,89.85,89.94,89.85,89.87,14136.0,76.0611,76.1373,76.0611,76.078,14136.0
2021-12-30 13:20:00,89.87,89.91,89.84,89.86,9340.0,76.078,76.1119,76.0526,76.0696,9340.0
2021-12-30 13:25:00,89.86,89.91,89.82,89.87,7856.0,76.0696,76.1119,76.0357,76.078,7856.0
2021-12-30 13:30:00,89.88,89.93,89.85,89.92,9097.0,76.0865,76.1288,76.0611,76.1203,9097.0
2021-12-30 13:35:00,89.91,89.91,89.83,89.88,10248.0,76.1119,76.1119,76.0442,76.0865,10248.0
2021-12-30 13:40:00,89.89,90.04,89.88,90.0,11510.0,76.095,76.2219,76.0865,76.1881,11510.0
2021-12-30 13:45:00,90.03,90.12,90.02,90.08,6042.0,76.2135,76.2897,76.205,76.2558,6042.0
2021-12-30 13:50:00,90.09,90.11,90.03,90.09,5235.0,76.2643,76.2812,76.2135,76.2643,5235.0
2021-12-30 13:55:00,90.04,90.06,89.98,90.06,10433.0,76.2219,76.2389,76.1711,76.2389,10433.0
2021-12-30 14:00:00,90.07,90.07,89.94,89.95,8220.0,76.2473,76.2473,76.1373,76.1457,8220.0
2021-12-30 14:05:00,89.95,89.98,89.92,89.95,15198.0,76.1457,76.1711,76.1203,76.1457,15198.0
2021-12-30 14:10:00,89.95,89.98,89.92,89.95,19239.0,76.1457,76.1711,76.1203,76.1457,19239.0
2021-12-30 14:15:00,89.95,90.04,89.93,89.99,18322.0,76.1457,76.2219,76.1288,76.1796,18322.0
2021-12-30 14:20:00,90.0,90.04,89.97,90.01,11102.0,76.1881,76.2219,76.1627,76.1965,11102.0
2021-12-30 14:25:00,90.03,90.03,89.88,89.88,11544.0,76.2135,76.2135,76.0865,76.0865,11544.0
2021-12-30 14:30:00,89.88,89.89,89.83,89.88,10994.0,76.0865,76.095,76.0442,76.0865,10994.0
2021-12-30 14:35:00,89.88,89.88,89.8,89.81,14941.0,76.0865,76.0865,76.0188,76.0272,14941.0
2021-12-30 14:40:00,89.81,89.84,89.75,89.75,7906.0,76.0272,76.0526,75.9764,75.9764,7906.0
2021-12-30 14:45:00,89.77,89.77,89.67,89.74,17144.0,75.9934,75.9934,75.9087,75.968,17144.0
2021-12-30 14:50:00,89.76,89.77,89.66,89.67,20751.0,75.9849,75.9934,75.9002,75.9087,20751.0
2021-12-30 14:55:00,89.67,89.75,89.67,89.68,14963.0,75.9087,75.9764,75.9087,75.9172,14963.0
2021-12-30 15:00:00,89.69,89.69,89.57,89.57,11055.0,75.9256,75.9256,75.8241,75.8241,11055.0
2021-12-30 15:05:00,89.58,89.58,89.45,89.49,18939.0,75.8325,75.8325,75.7225,75.7563,18939.0
2021-12-30 15:10:00,89.48,89.52,89.39,89.39,23500.0,75.7479,75.7817,75.6717,75.6717,23500.0
2021-12-30 15:15:00,89.4,89.51,89.39,89.51,20506.0,75.6802,75.7733,75.6717,75.7733,20506.0
2021-12-30 15:20:00,89.51,89.58,89.48,89.48,15672.0,75.7733,75.8325,75.7479,75.7479,15672.0
2021-12-30 15:25:00,89.48,89.55,89.43,89.54,19492.0,75.7479,75.8071,75.7055,75.7987,19492.0
2021-12-30 15:30:00,89.53,89.7,89.53,89.66,30498.0,75.7902,75.9341,75.7902,75.9002,30498.0
2021-12-30 15:35:00,89.66,89.78,89.63,89.7,36196.0,75.9002,76.0018,75.8749,75.9341,36196.0
2021-12-30 15:40:00,89.7,89.76,89.59,89.75,56656.0,75.9341,75.9849,75.841,75.9764,56656.0
2021-12-30 15:45:00,89.75,89.78,89.65,89.67,46775.0,75.9764,76.0018,75.8918,75.9087,46775.0
2021-12-30 15:50:00,89.65,89.65,89.36,89.4,71793.0,75.8918,75.8918,75.6463,75.6802,71793.0
2021-12-30 15:55:00,89.4,89.42,89.08,89.18,184969.0,75.6802,75.6971,75.4093,75.4939,184969.0
2021-12-31 09:30:00,88.89,89.45,88.5,89.05,23838.0,75.2484,75.7225,74.9183,75.3839,23838.0
2021-12-31 09:35:00,89.24,89.54,89.17,89.28,13707.0,75.5447,75.7987,75.4854,75.5786,13707.0
2021-12-31 09:40:00,89.2,89.33,88.75,88.75,8244.0,75.5108,75.6209,75.1299,75.1299,8244.0
2021-12-31 09:45:00,88.76,88.94,88.76,88.78,10072.0,75.1384,75.2907,75.1384,75.1553,10072.0
2021-12-31 09:50:00,88.74,89.21,88.68,89.2,3809.0,75.1214,75.5193,75.0706,75.5108,3809.0
2021-12-31 09:55:00,89.23,89.25,88.82,88.98,15016.0,75.5362,75.5532,75.1892,75.3246,15016.0
2021-12-31 10:00:00,88.98,89.12,88.82,89.11,20696.0,75.3246,75.4431,75.1892,75.4347,20696.0
2021-12-31 10:05:00,89.16,89.26,89.09,89.11,7648.0,75.477,75.5616,75.4177,75.4347,7648.0
2021-12-31 10:10:00,89.11,89.22,88.92,88.97,9716.0,75.4347,75.5278,75.2738,75.3161,9716.0
2021-12-31 10:15:00,88.94,88.94,88.76,88.93,7801.0,75.2907,75.2907,75.1384,75.2823,7801.0
2021-12-31 10:20:00,88.91,88.93,88.75,88.78,5088.0,75.2653,75.2823,75.1299,75.1553,5088.0
2021-12-31 10:25:00,88.74,88.76,88.58,88.65,10971.0,75.1214,75.1384,74.986,75.0452,10971.0
2021-12-31 10:30:00,88.65,88.65,88.54,88.63,7522.0,75.0452,75.0452,74.9521,75.0283,7522.0
2021-12-31 10:35:00,88.62,88.7,88.58,88.64,9067.0,75.0199,75.0876,74.986,75.0368,9067.0
2021-12-31 10:40:00,88.56,88.7,88.43,88.7,41670.0,74.9691,75.0876,74.859,75.0876,41670.0
2021-12-31 10:45:00,88.72,88.79,88.55,88.56,5512.0,75.1045,75.1638,74.9606,74.9691,5512.0
2021-12-31 10:50:00,88.53,88.58,88.46,88.56,7782.0,74.9437,74.986,74.8844,74.9691,7782.0
2021-12-31 10:55:00,88.54,88.59,88.46,88.56,8431.0,74.9521,74.9945,74.8844,74.9691,8431.0
2021-12-31 11:00:00,88.6,88.67,88.44,88.44,11525.0,75.0029,75.0622,74.8675,74.8675,11525.0
2021-12-31 11:05:00,88.45,88.64,88.45,88.62,9369.0,74.8759,75.0368,74.8759,75.0199,9369.0
2021-12-31 11:10:00,88.63,88.71,88.48,88.61,10733.0,75.0283,75.096,74.9013,75.0114,10733.0
2021-12-31 11:15:00,88.62,88.8,88.6,88.8,7721.0,75.0199,75.1722,75.0029,75.1722,7721.0
2021-12-31 11:20:00,88.76,88.93,88.75,88.91,33066.0,75.1384,75.2823,75.1299,75.2653,33066.0
2021-12-31 11:25:00,88.91,88.91,88.77,88.77,5719.0,75.2653,75.2653,75.1468,75.1468,5719.0
2021-12-31 11:30:00,88.79,88.84,88.66,88.71,24254.0,75.1638,75.2061,75.0537,75.096,24254.0
2021-12-31 11:35:00,88.74,88.81,88.61,88.7,7932.0,75.1214,75.1807,75.0114,75.0876,7932.0
2021-12-31 11:40:00,88.72,88.73,88.62,88.66,5260.0,75.1045,75.113,75.0199,75.0537,5260.0
2021-12-31 11:45:00,88.68,88.78,88.65,88.76,10410.0,75.0706,75.1553,75.0452,75.1384,10410.0
2021-12-31 11:50:00,88.72,88.82,88.7,88.78,20519.0,75.1045,75.1892,75.0876,75.1553,20519.0
2021-12-31 11:55:00,88.83,88.93,88.8,88.88,17377.0,75.1976,75.2823,75.1722,75.24,17377.0
2021-12-31 12:00:00,88.87,88.94,88.78,88.93,7277.0,75.2315,75.2907,75.1553,75.2823,7277.0
2021-12-31 12:05:00,88.94,89.03,88.93,88.95,7246.0,75.2907,75.3669,75.2823,75.2992,7246.0
2021-12-31 12:10:00,88.96,89.0,88.9,88.98,8967.0,75.3077,75.3415,75.2569,75.3246,8967.0
2021-12-31 12:15:00,88.95,88.97,88.76,88.77,6166.0,75.2992,75.3161,75.1384,75.1468,6166.0
2021-12-31 12:20:00,88.76,88.78,88.67,88.67,9577.0,75.1384,75.1553,75.0622,75.0622,9577.0
2021-12-31 12:25:00,88.64,88.67,88.6,88.6,2858.0,75.0368,75.0622,75.0029,75.0029,2858.0
2021-12-31 12:30:00,88.58,88.58,88.47,88.49,8090.0,74.986,74.986,74.8929,74.9098,8090.0
2021-12-31 12:35:00,88.52,88.69,88.52,88.68,15380.0,74.9352,75.0791,74.9352,75.0706,15380.0
2021-12-31 12:40:00,88.68,88.7,88.65,88.67,17807.0,75.0706,75.0876,75.0452,75.0622,17807.0
2021-12-31 12:45:00,88.69,88.69,88.54,88.66,6951.0,75.0791,75.0791,74.9521,75.0537,6951.0
2021-12-31 12:50:00,88.65,88.72,88.65,88.68,46512.0,75.0452,75.1045,75.0452,75.0706,46512.0
2021-12-31 12:55:00,88.69,88.74,88.6,88.7,39644.0,75.0791,75.1214,75.0029,75.0876,39644.0
2021-12-31 13:00:00,88.7,88.75,88.66,88.73,29988.0,75.0876,75.1299,75.0537,75.113,29988.0
2021-12-31 13:05:00,88.76,88.89,88.75,88.87,8266.0,75.1384,75.2484,75.1299,75.2315,8266.0
2021-12-31 13:10:00,88.86,88.97,88.84,88.95,7778.0,75.223,75.3161,75.2061,75.2992,7778.0
2021-12-31 13:15:00,88.98,89.12,88.93,89.11,12724.0,75.3246,75.4431,75.2823,75.4347,12724.0
2021-12-31 13:20:00,89.09,89.13,89.0,89.02,9002.0,75.4177,75.4516,75.3415,75.3585,9002.0
2021-12-31 13:25:00,88.99,89.09,88.99,89.09,10043.0,75.3331,75.4177,75.3331,75.4177,10043.0
2021-12-31 13:30:00,89.1,89.25,89.1,89.25,18088.0,75.4262,75.5532,75.4262,75.5532,18088.0
2021-12-31 13:35:00,89.24,89.34,89.16,89.16,25712.0,75.5447,75.6294,75.477,75.477,25712.0
2021-12-31 13:40:00,89.11,89.11,89.02,89.06,8881.0,75.4347,75.4347,75.3585,75.3923,8881.0
2021-12-31 13:45:00,89.07,89.14,89.01,89.08,4598.0,75.4008,75.4601,75.35,75.4093,4598.0
2021-12-31 13:50:00,89.09,89.17,89.08,89.15,4807.0,75.4177,75.4854,75.4093,75.4685,4807.0
2021-12-31 13:55:00,89.16,89.29,89.16,89.26,6540.0,75.477,75.587,75.477,75.5616,6540.0
2021-12-31 14:00:00,89.25,89.25,89.14,89.16,5216.0,75.5532,75.5532,75.4601,75.477,5216.0
2021-12-31 14:05:00,89.16,89.2,89.12,89.15,5020.0,75.477,75.5108,75.4431,75.4685,5020.0
2021-12-31 14:10:00,89.12,89.15,89.09,89.1,4513.0,75.4431,75.4685,75.4177,75.4262,4513.0
2021-12-31 14:15:00,89.12,89.14,88.99,89.07,7999.0,75.4431,75.4601,75.3331,75.4008,7999.0
2021-12-31 14:20:00,89.1,89.11,88.97,89.0,7384.0,75.4262,75.4347,75.3161,75.3415,7384.0
2021-12-31 14:25:00,89.01,89.16,88.98,89.02,9425.0,75.35,75.477,75.3246,75.3585,9425.0
2021-12-31 14:30:00,89.05,89.06,88.94,88.95,3272.0,75.3839,75.3923,75.2907,75.2992,3272.0
2021-12-31 14:35:00,88.93,88.94,88.82,88.85,5715.0,75.2823,75.2907,75.1892,75.2146,5715.0
2021-12-31 14:40:00,88.84,88.84,88.74,88.75,2492.0,75.2061,75.2061,75.1214,75.1299,2492.0
2021-12-31 14:45:00,88.76,88.76,88.69,88.74,9006.0,75.1384,75.1384,75.0791,75.1214,9006.0
2021-12-31 14:50:00,88.74,88.76,88.71,88.73,4593.0,75.1214,75.1384,75.096,75.113,4593.0
2021-12-31 14:55:00,88.73,88.83,88.68,88.83,10625.0,75.113,75.1976,75.0706,75.1976,10625.0
2021-12-31 15:00:00,88.86,88.97,88.86,88.97,9648.0,75.223,75.3161,75.223,75.3161,9648.0
2021-12-31 15:05:00,88.99,89.11,88.98,89.02,14440.0,75.3331,75.4347,75.3246,75.3585,14440.0
2021-12-31 15:10:00,89.02,89.09,89.01,89.02,6520.0,75.3585,75.4177,75.35,75.3585,6520.0
2021-12-31 15:15:00,88.99,89.21,88.99,89.2,3750.0,75.3331,75.5193,75.3331,75.5108,3750.0
2021-12-31 15:20:00,89.18,89.25,89.13,89.25,6416.0,75.4939,75.5532,75.4516,75.5532,6416.0
2021-12-31 15:25:00,89.26,89.37,89.25,89.33,20423.0,75.5616,75.6548,75.5532,75.6209,20423.0
2021-12-31 15:30:00,89.32,89.42,89.28,89.41,15568.0,75.6124,75.6971,75.5786,75.6886,15568.0
2021-12-31 15:35:00,89.41,89.56,89.39,89.56,21600.0,75.6886,75.8156,75.6717,75.8156,21600.0
2021-12-31 15:40:00,89.57,89.57,89.41,89.5,33997.0,75.8241,75.8241,75.6886,75.7648,33997.0
2021-12-31 15:45:00,89.5,89.56,89.44,89.46,37795.0,75.7648,75.8156,75.714,75.7309,37795.0
2021-12-31 15:50:00,89.43,89.49,89.0,89.06,43094.0,75.7055,75.7563,75.3415,75.3923,43094.0
2021-12-31 15:55:00,89.04,89.11,88.82,88.84,152126.0,75.3754,75.4347,75.1892,75.2061,152126.0
2022-01-03 09:30:00,88.33,89.29,88.29,89.29,67173.0,74.7744,75.587,74.7405,75.587,67173.0
2022-01-03 09:35:00,89.34,90.02,89.23,90.01,27548.0,75.6294,76.205,75.5362,76.1965,27548.0
2022-01-03 09:40:00,89.92,90.31,89.92,90.15,26613.0,76.1203,76.4505,76.1203,76.3151,26613.0
2022-01-03 09:45:00,90.24,90.48,89.52,89.55,30457.0,76.3912,76.5944,75.7817,75.8071,30457.0
2022-01-03 09:50:00,89.55,90.28,89.47,90.28,14947.0,75.8071,76.4251,75.7394,76.4251,14947.0
2022-01-03 09:55:00,90.2,90.59,90.19,90.47,21241.0,76.3574,76.6875,76.3489,76.5859,21241.0
2022-01-03 10:00:00,90.52,90.94,90.52,90.72,29912.0,76.6283,76.9838,76.6283,76.7976,29912.0
2022-01-03 10:05:00,90.75,90.8,90.33,90.58,20319.0,76.823,76.8653,76.4674,76.6791,20319.0
2022-01-03 10:10:00,90.59,90.91,90.55,90.85,12296.0,76.6875,76.9584,76.6537,76.9076,12296.0
2022-01-03 10:15:00,90.85,90.9,90.72,90.84,32079.0,76.9076,76.95,76.7976,76.8992,32079.0
2022-01-03 10:20:00,90.77,91.05,90.73,90.94,16916.0,76.8399,77.0769,76.806,76.9838,16916.0
2022-01-03 10:25:00,90.94,91.0,90.63,90.66,71146.0,76.9838,77.0346,76.7214,76.7468,71146.0
2022-01-03 10:30:00,90.69,90.7,89.99,90.31,29860.0,76.7722,76.7806,76.1796,76.4505,29860.0
2022-01-03 10:35:00,90.31,90.78,90.31,90.78,33464.0,76.4505,76.8484,76.4505,76.8484,33464.0
2022-01-03 10:40:00,90.8,90.8,90.4,90.53,19414.0,76.8653,76.8653,76.5267,76.6367,19414.0
2022-01-03 10:45:00,90.55,90.64,90.36,90.53,22959.0,76.6537,76.7299,76.4928,76.6367,22959.0
2022-01-03 10:50:00,90.54,90.65,90.45,90.52,13488.0,76.6452,76.7383,76.569,76.6283,13488.0
2022-01-03 10:55:00,90.53,90.68,90.27,90.32,11835.0,76.6367,76.7637,76.4166,76.459,11835.0
2022-01-03 11:00:00,90.31,90.51,90.29,90.47,19121.0,76.4505,76.6198,76.4336,76.5859,19121.0
2022-01-03 11:05:00,90.48,90.6,90.41,90.5,39189.0,76.5944,76.696,76.5351,76.6113,39189.0
2022-01-03 11:10:00,90.47,90.53,90.23,90.35,62660.0,76.5859,76.6367,76.3828,76.4844,62660.0
2022-01-03 11:15:00,90.34,90.45,90.24,90.36,49839.0,76.4759,76.569,76.3912,76.4928,49839.0
2022-01-03 11:20:00,90.33,90.64,90.32,90.64,39103.0,76.4674,76.7299,76.459,76.7299,39103.0
2022-01-03 11:25:00,90.65,90.84,90.58,90.84,25035.0,76.7383,76.8992,76.6791,76.8992,25035.0
2022-01-03 11:30:00,90.81,90.83,90.63,90.69,22556.0,76.8738,76.8907,76.7214,76.7722,22556.0
2022-01-03 11:35:00,90.59,90.64,90.35,90.35,9140.0,76.6875,76.7299,76.4844,76.4844,9140.0
2022-01-03 11:40:00,90.41,90.61,90.4,90.58,10602.0,76.5351,76.7045,76.5267,76.6791,10602.0
2022-01-03 11:45:00,90.55,90.82,90.55,90.73,6083.0,76.6537,76.8822,76.6537,76.806,6083.0
2022-01-03 11:50:00,90.66,90.7,90.53,90.65,9375.0,76.7468,76.7806,76.6367,76.7383,9375.0
2022-01-03 11:55:00,90.71,90.83,90.67,90.74,8141.0,76.7891,76.8907,76.7552,76.8145,8141.0
2022-01-03 12:00:00,90.73,90.8,90.64,90.68,62189.0,76.806,76.8653,76.7299,76.7637,62189.0
2022-01-03 12:05:00,90.67,90.79,90.67,90.74,29742.0,76.7552,76.8568,76.7552,76.8145,29742.0
2022-01-03 12:10:00,90.75,90.77,90.56,90.56,12633.0,76.823,76.8399,76.6621,76.6621,12633.0
2022-01-03 12:15:00,90.57,90.61,90.37,90.37,8696.0,76.6706,76.7045,76.5013,76.5013,8696.0
2022-01-03 12:20:00,90.38,90.61,90.37,90.55,9549.0,76.5098,76.7045,76.5013,76.6537,9549.0
2022-01-03 12:25:00,90.57,90.62,90.53,90.58,11037.0,76.6706,76.7129,76.6367,76.6791,11037.0
2022-01-03 12:30:00,90.56,90.6,90.49,90.56,6866.0,76.6621,76.696,76.6029,76.6621,6866.0
2022-01-03 12:35:00,90.55,90.59,90.41,90.47,9322.0,76.6537,76.6875,76.5351,76.5859,9322.0
2022-01-03 12:40:00,90.48,90.5,90.4,90.5,9267.0,76.5944,76.6113,76.5267,76.6113,9267.0
2022-01-03 12:45:00,90.49,90.59,90.49,90.51,10085.0,76.6029,76.6875,76.6029,76.6198,10085.0
2022-01-03 12:50:00,90.54,90.62,90.52,90.57,18288.0,76.6452,76.7129,76.6283,76.6706,18288.0
2022-01-03 12:55:00,90.58,90.61,90.54,90.58,16790.0,76.6791,76.7045,76.6452,76.6791,16790.0
2022-01-03 13:00:00,90.58,90.9,90.57,90.89,24075.0,76.6791,76.95,76.6706,76.9415,24075.0
2022-01-03 13:05:00,90.88,90.97,90.8,90.8,36588.0,76.933,77.0092,76.8653,76.8653,36588.0
2022-01-03 13:10:00,90.78,90.86,90.74,90.74,7757.0,76.8484,76.9161,76.8145,76.8145,7757.0
2022-01-03 13:15:00,90.73,90.77,90.63,90.63,29282.0,76.806,76.8399,76.7214,76.7214,29282.0
2022-01-03 13:20:00,90.66,90.66,90.54,90.54,16600.0,76.7468,76.7468,76.6452,76.6452,16600.0
2022-01-03 13:25:00,90.52,90.61,90.48,90.59,13565.0,76.6283,76.7045,76.5944,76.6875,13565.0
2022-01-03 13:30:00,90.58,90.62,90.5,90.59,9138.0,76.6791,76.7129,76.6113,76.6875,9138.0
2022-01-03 13:35:00,90.58,90.6,90.47,90.54,7936.0,76.6791,76.696,76.5859,76.6452,7936.0
2022-01-03 13:40:00,90.53,90.56,90.39,90.44,7967.0,76.6367,76.6621,76.5182,76.5605,7967.0
2022-01-03 13:45:00,90.43,90.43,90.25,90.38,12078.0,76.5521,76.5521,76.3997,76.5098,12078.0
2022-01-03 13:50:00,90.38,90.45,90.32,90.44,8921.0,76.5098,76.569,76.459,76.5605,8921.0
2022-01-03 13:55:00,90.44,90.6,90.44,90.56,22959.0,76.5605,76.696,76.5605,76.6621,22959.0
2022-01-03 14:00:00,90.54,90.55,90.48,90.53,18322.0,76.6452,76.6537,76.5944,76.6367,18322.0
2022-01-03 14:05:00,90.51,90.64,90.5,90.62,13617.0,76.6198,76.7299,76.6113,76.7129,13617.0
2022-01-03 14:10:00,90.6,90.6,90.48,90.52,11596.0,76.696,76.696,76.5944,76.6283,11596.0
2022-01-03 14:15:00,90.52,90.58,90.49,90.57,13163.0,76.6283,76.6791,76.6029,76.6706,13163.0
2022-01-03 14:20:00,90.58,90.67,90.52,90.56,16636.0,76.6791,76.7552,76.6283,76.6621,16636.0
2022-01-03 14:25:00,90.59,90.67,90.5,90.66,13599.0,76.6875,76.7552,76.6113,76.7468,13599.0
2022-01-03 14:30:00,90.64,90.81,90.64,90.79,32542.0,76.7299,76.8738,76.7299,76.8568,32542.0
2022-01-03 14:35:00,90.78,90.83,90.7,90.75,23817.0,76.8484,76.8907,76.7806,76.823,23817.0
2022-01-03 14:40:00,90.73,90.84,90.69,90.8,27907.0,76.806,76.8992,76.7722,76.8653,27907.0
2022-01-03 14:45:00,90.79,90.8,90.65,90.68,11135.0,76.8568,76.8653,76.7383,76.7637,11135.0
2022-01-03 14:50:00,90.71,90.82,90.71,90.81,19057.0,76.7891,76.8822,76.7891,76.8738,19057.0
2022-01-03 14:55:00,90.82,90.92,90.8,90.91,13789.0,76.8822,76.9669,76.8653,76.9584,13789.0
2022-01-03 15:00:00,90.94,90.94,90.84,90.89,17065.0,76.9838,76.9838,76.8992,76.9415,17065.0
2022-01-03 15:05:00,90.88,91.03,90.84,90.98,38368.0,76.933,77.06,76.8992,77.0177,38368.0
2022-01-03 15:10:00,90.98,91.01,90.86,90.92,22057.0,77.0177,77.0431,76.9161,76.9669,22057.0
2022-01-03 15:15:00,90.89,90.89,90.72,90.82,13404.0,76.9415,76.9415,76.7976,76.8822,13404.0
2022-01-03 15:20:00,90.81,90.85,90.7,90.72,10131.0,76.8738,76.9076,76.7806,76.7976,10131.0
2022-01-03 15:25:00,90.73,90.8,90.66,90.79,21706.0,76.806,76.8653,76.7468,76.8568,21706.0
2022-01-03 15:30:00,90.78,90.9,90.77,90.86,20353.0,76.8484,76.95,76.8399,76.9161,20353.0
2022-01-03 15:35:00,90.86,90.89,90.77,90.87,39249.0,76.9161,76.9415,76.8399,76.9246,39249.0
2022-01-03 15:40:00,90.89,91.07,90.87,91.02,39463.0,76.9415,77.0939,76.9246,77.0515,39463.0
2022-01-03 15:45:00,91.02,91.18,91.0,91.12,41766.0,77.0515,77.187,77.0346,77.1362,41766.0
2022-01-03 15:50:00,91.16,91.22,90.99,91.08,84612.0,77.1701,77.2208,77.0261,77.1023,84612.0
2022-01-03 15:55:00,91.06,91.19,90.95,91.17,144096.0,77.0854,77.1954,76.9923,77.1785,144096.0
2022-01-04 09:30:00,92.05,92.19,91.65,91.88,83125.0,77.9235,78.042,77.5849,77.7796,83125.0
2022-01-04 09:35:00,91.92,92.96,91.76,92.96,38558.0,77.8134,78.6938,77.678,78.6938,38558.0
2022-01-04 09:40:00,92.95,93.6,92.93,93.41,63123.0,78.6853,79.2356,78.6684,79.0748,63123.0
2022-01-04 09:45:00,93.3,93.63,93.06,93.62,35257.0,78.9816,79.261,78.7785,79.2525,35257.0
2022-01-04 09:50:00,93.64,94.22,93.61,94.22,60168.0,79.2695,79.7604,79.2441,79.7604,60168.0
2022-01-04 09:55:00,94.2,94.24,93.89,94.09,43457.0,79.7435,79.7774,79.4811,79.6504,43457.0
2022-01-04 10:00:00,94.0,94.14,93.86,94.14,38361.0,79.5742,79.6927,79.4557,79.6927,38361.0
2022-01-04 10:05:00,94.12,94.47,93.98,94.43,60447.0,79.6758,79.9721,79.5573,79.9382,60447.0
2022-01-04 10:10:00,94.41,94.61,94.29,94.38,47770.0,79.9213,80.0906,79.8197,79.8959,47770.0
2022-01-04 10:15:00,94.36,94.73,94.35,94.67,48451.0,79.879,80.1922,79.8705,80.1414,48451.0
2022-01-04 10:20:00,94.64,94.78,94.55,94.71,30577.0,80.116,80.2345,80.0398,80.1752,30577.0
2022-01-04 10:25:00,94.72,94.97,94.32,94.93,32496.0,80.1837,80.3953,79.8451,80.3615,32496.0
2022-01-04 10:30:00,94.97,95.18,94.93,94.97,75294.0,80.3953,80.5731,80.3615,80.3953,75294.0
2022-01-04 10:35:00,94.95,95.24,94.88,95.09,52321.0,80.3784,80.6239,80.3192,80.4969,52321.0
2022-01-04 10:40:00,95.12,96.27,95.1,95.64,177158.0,80.5223,81.4958,80.5054,80.9625,177158.0
2022-01-04 10:45:00,95.52,95.75,95.36,95.52,41311.0,80.8609,81.0556,80.7255,80.8609,41311.0
2022-01-04 10:50:00,95.51,95.6,95.06,95.3,23500.0,80.8525,80.9287,80.4715,80.6747,23500.0
2022-01-04 10:55:00,95.34,95.34,94.79,94.93,38929.0,80.7086,80.7086,80.243,80.3615,38929.0
2022-01-04 11:00:00,94.92,94.96,94.1,94.29,52114.0,80.353,80.3869,79.6589,79.8197,52114.0
2022-01-04 11:05:00,94.29,95.02,94.29,95.0,59407.0,79.8197,80.4377,79.8197,80.4207,59407.0
2022-01-04 11:10:00,95.0,95.22,94.95,95.05,34213.0,80.4207,80.607,80.3784,80.4631,34213.0
2022-01-04 11:15:00,95.04,95.28,94.96,95.02,39689.0,80.4546,80.6578,80.3869,80.4377,39689.0
2022-01-04 11:20:00,95.03,95.05,94.74,94.8,38802.0,80.4461,80.4631,80.2006,80.2514,38802.0
2022-01-04 11:25:00,94.82,94.82,94.53,94.73,20372.0,80.2684,80.2684,80.0229,80.1922,20372.0
2022-01-04 11:30:00,94.72,94.93,94.62,94.93,40499.0,80.1837,80.3615,80.0991,80.3615,40499.0
2022-01-04 11:35:00,94.94,94.98,94.62,94.92,35090.0,80.3699,80.4038,80.0991,80.353,35090.0
2022-01-04 11:40:00,94.91,95.15,94.88,95.14,45650.0,80.3446,80.5477,80.3192,80.5393,45650.0
2022-01-04 11:45:00,95.13,95.39,95.07,95.38,17459.0,80.5308,80.7509,80.48,80.7424,17459.0
2022-01-04 11:50:00,95.4,96.11,95.4,96.11,49112.0,80.7594,81.3604,80.7594,81.3604,49112.0
2022-01-04 11:55:00,96.08,96.18,95.89,95.97,72510.0,81.335,81.4197,81.1742,81.2419,72510.0
2022-01-04 12:00:00,95.94,95.97,95.68,95.87,34571.0,81.2165,81.2419,80.9964,81.1572,34571.0
2022-01-04 12:05:00,95.86,95.86,95.43,95.58,20463.0,81.1488,81.1488,80.7848,80.9117,20463.0
2022-01-04 12:10:00,95.56,95.73,95.52,95.69,18610.0,80.8948,81.0387,80.8609,81.0048,18610.0
2022-01-04 12:15:00,95.71,95.81,95.7,95.75,16239.0,81.0218,81.1064,81.0133,81.0556,16239.0
2022-01-04 12:20:00,95.72,95.82,95.68,95.81,12318.0,81.0302,81.1149,80.9964,81.1064,12318.0
2022-01-04 12:25:00,95.8,96.05,95.77,96.0,33518.0,81.098,81.3096,81.0726,81.2673,33518.0
2022-01-04 12:30:00,95.99,96.01,95.7,95.91,24985.0,81.2588,81.2757,81.0133,81.1911,24985.0
2022-01-04 12:35:00,95.91,96.14,95.89,96.03,40370.0,81.1911,81.3858,81.1742,81.2927,40370.0
2022-01-04 12:40:00,96.06,96.25,95.93,96.25,19320.0,81.3181,81.4789,81.208,81.4789,19320.0
2022-01-04 12:45:00,96.25,96.25,95.86,95.94,22462.0,81.4789,81.4789,81.1488,81.2165,22462.0
2022-01-04 12:50:00,95.98,96.04,95.91,95.98,29108.0,81.2503,81.3011,81.1911,81.2503,29108.0
2022-01-04 12:55:00,96.0,96.04,95.71,95.9,22103.0,81.2673,81.3011,81.0218,81.1826,22103.0
2022-01-04 13:00:00,95.9,95.91,95.58,95.72,24333.0,81.1826,81.1911,80.9117,81.0302,24333.0
2022-01-04 13:05:00,95.72,95.93,95.71,95.93,20437.0,81.0302,81.208,81.0218,81.208,20437.0
2022-01-04 13:10:00,95.91,95.92,95.71,95.71,21604.0,81.1911,81.1996,81.0218,81.0218,21604.0
2022-01-04 13:15:00,95.69,95.78,95.63,95.7,14878.0,81.0048,81.081,80.9541,81.0133,14878.0
2022-01-04 13:20:00,95.74,95.82,95.64,95.72,21018.0,81.0472,81.1149,80.9625,81.0302,21018.0
2022-01-04 13:25:00,95.72,95.74,95.55,95.68,30176.0,81.0302,81.0472,80.8863,80.9964,30176.0
2022-01-04 13:30:00,95.65,95.66,95.36,95.39,12315.0,80.971,80.9795,80.7255,80.7509,12315.0
2022-01-04 13:35:00,95.4,95.54,95.37,95.5,16749.0,80.7594,80.8779,80.734,80.844,16749.0
2022-01-04 13:40:00,95.46,95.6,95.45,95.53,18881.0,80.8101,80.9287,80.8017,80.8694,18881.0
2022-01-04 13:45:00,95.55,95.71,95.53,95.7,23622.0,80.8863,81.0218,80.8694,81.0133,23622.0
2022-01-04 13:50:00,95.71,95.79,95.62,95.62,19632.0,81.0218,81.0895,80.9456,80.9456,19632.0
2022-01-04 13:55:00,95.61,95.82,95.56,95.76,48033.0,80.9371,81.1149,80.8948,81.0641,48033.0
2022-01-04 14:00:00,95.75,96.04,95.75,96.04,72180.0,81.0556,81.3011,81.0556,81.3011,72180.0
2022-01-04 14:05:00,96.0,96.03,95.7,95.77,40783.0,81.2673,81.2927,81.0133,81.0726,40783.0
2022-01-04 14:10:00,95.78,95.91,95.78,95.86,17041.0,81.081,81.1911,81.081,81.1488,17041.0
2022-01-04 14:15:00,95.86,95.9,95.78,95.87,23766.0,81.1488,81.1826,81.081,81.1572,23766.0
2022-01-04 14:20:00,95.86,95.87,95.72,95.84,18914.0,81.1488,81.1572,81.0302,81.1318,18914.0
2022-01-04 14:25:00,95.83,95.85,95.64,95.79,22978.0,81.1234,81.1403,80.9625,81.0895,22978.0
2022-01-04 14:30:00,95.78,95.94,95.76,95.93,22105.0,81.081,81.2165,81.0641,81.208,22105.0
2022-01-04 14:35:00,95.95,96.06,95.9,95.9,58818.0,81.2249,81.3181,81.1826,81.1826,58818.0
2022-01-04 14:40:00,95.9,95.97,95.85,95.86,32444.0,81.1826,81.2419,81.1403,81.1488,32444.0
2022-01-04 14:45:00,95.86,95.91,95.81,95.84,22103.0,81.1488,81.1911,81.1064,81.1318,22103.0
2022-01-04 14:50:00,95.83,95.95,95.76,95.9,145519.0,81.1234,81.2249,81.0641,81.1826,145519.0
2022-01-04 14:55:00,95.9,96.03,95.79,95.83,76357.0,81.1826,81.2927,81.0895,81.1234,76357.0
2022-01-04 15:00:00,95.81,95.92,95.72,95.88,27509.0,81.1064,81.1996,81.0302,81.1657,27509.0
2022-01-04 15:05:00,95.86,95.96,95.82,95.94,25780.0,81.1488,81.2334,81.1149,81.2165,25780.0
2022-01-04 15:10:00,95.94,95.96,95.79,95.87,21525.0,81.2165,81.2334,81.0895,81.1572,21525.0
2022-01-04 15:15:00,95.86,95.87,95.58,95.63,48177.0,81.1488,81.1572,80.9117,80.9541,48177.0
2022-01-04 15:20:00,95.61,95.7,95.4,95.58,92315.0,80.9371,81.0133,80.7594,80.9117,92315.0
2022-01-04 15:25:00,95.58,95.61,95.43,95.48,46550.0,80.9117,80.9371,80.7848,80.8271,46550.0
2022-01-04 15:30:00,95.49,95.5,95.23,95.43,46564.0,80.8355,80.844,80.6154,80.7848,46564.0
2022-01-04 15:35:00,95.42,95.5,95.36,95.4,35005.0,80.7763,80.844,80.7255,80.7594,35005.0
2022-01-04 15:40:00,95.41,95.69,95.39,95.69,102235.0,80.7678,81.0048,80.7509,81.0048,102235.0
2022-01-04 15:45:00,95.68,95.72,95.44,95.45,102874.0,80.9964,81.0302,80.7932,80.8017,102874.0
2022-01-04 15:50:00,95.45,95.62,95.44,95.51,230697.0,80.8017,80.9456,80.7932,80.8525,230697.0
2022-01-04 15:55:00,95.51,95.52,95.3,95.35,313446.0,80.8525,80.8609,80.6747,80.717,313446.0
2022-01-05 09:30:00,97.0,97.33,96.5,96.79,274986.0,82.1138,82.3932,81.6905,81.936,274986.0
2022-01-05 09:35:00,96.82,96.9,95.91,96.4,82443.0,81.9614,82.0292,81.1911,81.6059,82443.0
2022-01-05 09:40:00,96.4,96.65,96.13,96.47,62854.0,81.6059,81.8175,81.3773,81.6651,62854.0
2022-01-05 09:45:00,96.29,96.5,96.11,96.46,33271.0,81.5128,81.6905,81.3604,81.6567,33271.0
2022-01-05 09:50:00,96.44,96.91,96.35,96.59,286368.0,81.6398,82.0376,81.5636,81.7667,286368.0
2022-01-05 09:55:00,96.58,96.9,96.44,96.78,57036.0,81.7583,82.0292,81.6398,81.9276,57036.0
2022-01-05 10:00:00,96.77,96.82,96.06,96.35,77544.0,81.9191,81.9614,81.3181,81.5636,77544.0
2022-01-05 10:05:00,96.4,96.96,96.25,96.93,51364.0,81.6059,82.0799,81.4789,82.0546,51364.0
2022-01-05 10:10:00,96.95,97.19,96.74,96.85,65143.0,82.0715,82.2747,81.8937,81.9868,65143.0
2022-01-05 10:15:00,96.82,97.07,96.66,96.67,46079.0,81.9614,82.1731,81.826,81.8345,46079.0
2022-01-05 10:20:00,96.68,96.78,96.44,96.55,66953.0,81.8429,81.9276,81.6398,81.7329,66953.0
2022-01-05 10:25:00,96.55,96.64,96.31,96.5,35747.0,81.7329,81.8091,81.5297,81.6905,35747.0
2022-01-05 10:30:00,96.47,96.64,96.27,96.5,125068.0,81.6651,81.8091,81.4958,81.6905,125068.0
2022-01-05 10:35:00,96.51,96.52,95.97,96.02,81802.0,81.699,81.7075,81.2419,81.2842,81802.0
2022-01-05 10:40:00,96.07,96.35,95.9,96.33,58292.0,81.3265,81.5636,81.1826,81.5466,58292.0
2022-01-05 10:45:00,96.35,96.44,96.25,96.41,27862.0,81.5636,81.6398,81.4789,81.6144,27862.0
2022-01-05 10:50:00,96.39,96.52,96.23,96.48,55507.0,81.5974,81.7075,81.462,81.6736,55507.0
2022-01-05 10:55:00,96.48,96.53,96.0,96.05,31450.0,81.6736,81.7159,81.2673,81.3096,31450.0
2022-01-05 11:00:00,96.05,96.06,95.56,95.6,26739.0,81.3096,81.3181,80.8948,80.9287,26739.0
2022-01-05 11:05:00,95.61,95.73,95.38,95.58,50593.0,80.9371,81.0387,80.7424,80.9117,50593.0
2022-01-05 11:10:00,95.58,95.83,95.56,95.81,49259.0,80.9117,81.1234,80.8948,81.1064,49259.0
2022-01-05 11:15:00,95.8,95.89,95.71,95.89,15791.0,81.098,81.1742,81.0218,81.1742,15791.0
2022-01-05 11:20:00,95.92,96.07,95.76,95.83,42386.0,81.1996,81.3265,81.0641,81.1234,42386.0
2022-01-05 11:25:00,95.84,95.84,95.53,95.64,15025.0,81.1318,81.1318,80.8694,80.9625,15025.0
2022-01-05 11:30:00,95.64,95.83,95.55,95.67,18060.0,80.9625,81.1234,80.8863,80.9879,18060.0
2022-01-05 11:35:00,95.69,95.73,95.55,95.55,15454.0,81.0048,81.0387,80.8863,80.8863,15454.0
2022-01-05 11:40:00,95.54,95.57,95.44,95.46,14179.0,80.8779,80.9033,80.7932,80.8101,14179.0
2022-01-05 11:45:00,95.45,95.52,95.22,95.5,26187.0,80.8017,80.8609,80.607,80.844,26187.0
2022-01-05 11:50:00,95.5,95.55,95.4,95.46,37820.0,80.844,80.8863,80.7594,80.8101,37820.0
2022-01-05 11:55:00,95.46,95.49,95.29,95.35,24236.0,80.8101,80.8355,80.6662,80.717,24236.0
2022-01-05 12:00:00,95.37,95.8,95.33,95.71,30891.0,80.734,81.098,80.7001,81.0218,30891.0
2022-01-05 12:05:00,95.71,95.91,95.58,95.89,76561.0,81.0218,81.1911,80.9117,81.1742,76561.0
2022-01-05 12:10:00,95.89,95.93,95.71,95.78,103274.0,81.1742,81.208,81.0218,81.081,103274.0
2022-01-05 12:15:00,95.78,95.94,95.77,95.92,214338.0,81.081,81.2165,81.0726,81.1996,214338.0
2022-01-05 12:20:00,95.93,95.93,95.74,95.91,35806.0,81.208,81.208,81.0472,81.1911,35806.0
2022-01-05 12:25:00,95.9,95.99,95.82,95.91,67778.0,81.1826,81.2588,81.1149,81.1911,67778.0
2022-01-05 12:30:00,95.85,96.08,95.84,96.04,141869.0,81.1403,81.335,81.1318,81.3011,141869.0
2022-01-05 12:35:00,96.05,96.09,95.7,95.78,42715.0,81.3096,81.3435,81.0133,81.081,42715.0
2022-01-05 12:40:00,95.77,95.82,95.64,95.76,32332.0,81.0726,81.1149,80.9625,81.0641,32332.0
2022-01-05 12:45:00,95.78,95.78,95.46,95.58,24712.0,81.081,81.081,80.8101,80.9117,24712.0
2022-01-05 12:50:00,95.58,95.86,95.57,95.86,17092.0,80.9117,81.1488,80.9033,81.1488,17092.0
2022-01-05 12:55:00,95.87,95.89,95.71,95.74,18649.0,81.1572,81.1742,81.0218,81.0472,18649.0
2022-01-05 13:00:00,95.75,95.86,95.71,95.84,16209.0,81.0556,81.1488,81.0218,81.1318,16209.0
2022-01-05 13:05:00,95.85,95.86,95.6,95.63,23841.0,81.1403,81.1488,80.9287,80.9541,23841.0
2022-01-05 13:10:00,95.63,95.63,95.38,95.43,53923.0,80.9541,80.9541,80.7424,80.7848,53923.0
2022-01-05 13:15:00,95.42,95.61,95.36,95.6,18847.0,80.7763,80.9371,80.7255,80.9287,18847.0
2022-01-05 13:20:00,95.64,95.69,95.49,95.59,17545.0,80.9625,81.0048,80.8355,80.9202,17545.0
2022-01-05 13:25:00,95.6,95.61,95.38,95.58,17304.0,80.9287,80.9371,80.7424,80.9117,17304.0
2022-01-05 13:30:00,95.58,95.73,95.57,95.7,22883.0,80.9117,81.0387,80.9033,81.0133,22883.0
2022-01-05 13:35:00,95.72,95.79,95.63,95.74,16294.0,81.0302,81.0895,80.9541,81.0472,16294.0
2022-01-05 13:40:00,95.72,95.77,95.57,95.59,16828.0,81.0302,81.0726,80.9033,80.9202,16828.0
2022-01-05 13:45:00,95.58,95.69,95.55,95.69,16186.0,80.9117,81.0048,80.8863,81.0048,16186.0
2022-01-05 13:50:00,95.67,95.84,95.67,95.79,54929.0,80.9879,81.1318,80.9879,81.0895,54929.0
2022-01-05 13:55:00,95.79,95.81,95.7,95.72,88326.0,81.0895,81.1064,81.0133,81.0302,88326.0
2022-01-05 14:00:00,95.74,95.79,95.43,95.65,30131.0,81.0472,81.0895,80.7848,80.971,30131.0
2022-01-05 14:05:00,95.66,95.84,95.52,95.53,38326.0,80.9795,81.1318,80.8609,80.8694,38326.0
2022-01-05 14:10:00,95.57,95.63,95.29,95.48,47908.0,80.9033,80.9541,80.6662,80.8271,47908.0
2022-01-05 14:15:00,95.48,95.54,95.06,95.11,40685.0,80.8271,80.8779,80.4715,80.5139,40685.0
2022-01-05 14:20:00,95.1,95.1,94.8,94.94,36398.0,80.5054,80.5054,80.2514,80.3699,36398.0
2022-01-05 14:25:00,94.93,95.2,94.81,95.08,22918.0,80.3615,80.59,80.2599,80.4885,22918.0
2022-01-05 14:30:00,95.06,95.21,94.77,94.84,26673.0,80.4715,80.5985,80.226,80.2853,26673.0
2022-01-05 14:35:00,94.83,94.99,94.77,94.87,22742.0,80.2768,80.4123,80.226,80.3107,22742.0
2022-01-05 14:40:00,94.87,94.91,94.57,94.62,26151.0,80.3107,80.3446,80.0567,80.0991,26151.0
2022-01-05 14:45:00,94.61,94.81,94.5,94.68,42401.0,80.0906,80.2599,79.9975,80.1499,42401.0
2022-01-05 14:50:00,94.69,94.88,94.42,94.5,26373.0,80.1583,80.3192,79.9298,79.9975,26373.0
2022-01-05 14:55:00,94.51,94.66,94.4,94.59,36464.0,80.0059,80.1329,79.9128,80.0737,36464.0
2022-01-05 15:00:00,94.58,94.85,94.54,94.61,47682.0,80.0652,80.2938,80.0313,80.0906,47682.0
2022-01-05 15:05:00,94.61,94.67,94.04,94.22,44831.0,80.0906,80.1414,79.6081,79.7604,44831.0
2022-01-05 15:10:00,94.23,94.27,94.06,94.13,32006.0,79.7689,79.8028,79.625,79.6843,32006.0
2022-01-05 15:15:00,94.08,94.22,93.93,94.2,38661.0,79.6419,79.7604,79.5149,79.7435,38661.0
2022-01-05 15:20:00,94.16,94.27,93.93,93.96,24902.0,79.7097,79.8028,79.5149,79.5403,24902.0
2022-01-05 15:25:00,93.94,94.19,93.84,94.05,28738.0,79.5234,79.735,79.4388,79.6165,28738.0
2022-01-05 15:30:00,94.0,94.09,93.77,93.79,28922.0,79.5742,79.6504,79.3795,79.3964,28922.0
2022-01-05 15:35:00,93.82,94.08,93.77,93.89,27817.0,79.4218,79.6419,79.3795,79.4811,27817.0
2022-01-05 15:40:00,93.9,93.94,93.63,93.71,34189.0,79.4896,79.5234,79.261,79.3287,34189.0
2022-01-05 15:45:00,93.72,93.84,93.64,93.65,86278.0,79.3372,79.4388,79.2695,79.2779,86278.0
2022-01-05 15:50:00,93.65,93.84,93.6,93.8,119062.0,79.2779,79.4388,79.2356,79.4049,119062.0
2022-01-05 15:55:00,93.8,93.95,93.55,93.6,317992.0,79.4049,79.5319,79.1933,79.2356,317992.0
2022-01-06 09:30:00,97.25,97.4,96.08,96.22,202451.0,82.3254,82.4524,81.335,81.4535,202451.0
2022-01-06 09:35:00,96.26,96.98,95.93,96.92,55637.0,81.4874,82.0969,81.208,82.0461,55637.0
2022-01-06 09:40:00,96.66,97.09,96.49,96.85,154297.0,81.826,82.19,81.6821,81.9868,154297.0
2022-01-06 09:45:00,96.86,96.89,95.96,96.23,44749.0,81.9953,82.0207,81.2334,81.462,44749.0
2022-01-06 09:50:00,96.19,96.29,95.67,95.69,29265.0,81.4281,81.5128,80.9879,81.0048,29265.0
2022-01-06 09:55:00,95.7,95.73,95.42,95.5,23530.0,81.0133,81.0387,80.7763,80.844,23530.0
2022-01-06 10:00:00,95.54,96.05,95.33,95.33,40538.0,80.8779,81.3096,80.7001,80.7001,40538.0
2022-01-06 10:05:00,95.31,95.62,95.25,95.53,47252.0,80.6832,80.9456,80.6324,80.8694,47252.0
2022-01-06 10:10:00,95.62,95.72,95.37,95.38,39329.0,80.9456,81.0302,80.734,80.7424,39329.0
2022-01-06 10:15:00,95.4,95.42,94.88,94.89,32672.0,80.7594,80.7763,80.3192,80.3276,32672.0
2022-01-06 10:20:00,94.84,95.23,94.82,95.22,28420.0,80.2853,80.6154,80.2684,80.607,28420.0
2022-01-06 10:25:00,95.24,95.54,95.15,95.19,98434.0,80.6239,80.8779,80.5477,80.5816,98434.0
2022-01-06 10:30:00,95.2,95.61,95.07,95.44,85153.0,80.59,80.9371,80.48,80.7932,85153.0
2022-01-06 10:35:00,95.4,95.67,95.3,95.67,142745.0,80.7594,80.9879,80.6747,80.9879,142745.0
2022-01-06 10:40:00,95.67,95.74,95.46,95.52,84758.0,80.9879,81.0472,80.8101,80.8609,84758.0
2022-01-06 10:45:00,95.5,95.57,95.36,95.53,28706.0,80.844,80.9033,80.7255,80.8694,28706.0
2022-01-06 10:50:00,95.53,95.65,95.17,95.26,19769.0,80.8694,80.971,80.5647,80.6408,19769.0
2022-01-06 10:55:00,95.29,95.52,95.11,95.16,41913.0,80.6662,80.8609,80.5139,80.5562,41913.0
2022-01-06 11:00:00,95.15,95.17,94.57,94.88,28306.0,80.5477,80.5647,80.0567,80.3192,28306.0
2022-01-06 11:05:00,94.9,95.48,94.83,95.41,45084.0,80.3361,80.8271,80.2768,80.7678,45084.0
2022-01-06 11:10:00,95.4,95.41,95.11,95.11,39256.0,80.7594,80.7678,80.5139,80.5139,39256.0
2022-01-06 11:15:00,95.12,95.39,95.06,95.39,26370.0,80.5223,80.7509,80.4715,80.7509,26370.0
2022-01-06 11:20:00,95.36,95.42,95.22,95.28,48873.0,80.7255,80.7763,80.607,80.6578,48873.0
2022-01-06 11:25:00,95.26,95.27,95.05,95.12,97814.0,80.6408,80.6493,80.4631,80.5223,97814.0
2022-01-06 11:30:00,95.12,95.36,95.06,95.36,73632.0,80.5223,80.7255,80.4715,80.7255,73632.0
2022-01-06 11:35:00,95.3,95.45,95.27,95.39,94922.0,80.6747,80.8017,80.6493,80.7509,94922.0
2022-01-06 11:40:00,95.39,95.47,95.32,95.35,72933.0,80.7509,80.8186,80.6916,80.717,72933.0
2022-01-06 11:45:00,95.37,95.55,95.3,95.51,63067.0,80.734,80.8863,80.6747,80.8525,63067.0
2022-01-06 11:50:00,95.5,95.63,95.25,95.61,80923.0,80.844,80.9541,80.6324,80.9371,80923.0
2022-01-06 11:55:00,95.65,95.78,95.5,95.78,15370.0,80.971,81.081,80.844,81.081,15370.0
2022-01-06 12:00:00,95.77,95.8,95.5,95.54,15994.0,81.0726,81.098,80.844,80.8779,15994.0
2022-01-06 12:05:00,95.53,95.58,95.41,95.44,30085.0,80.8694,80.9117,80.7678,80.7932,30085.0
2022-01-06 12:10:00,95.44,95.56,95.25,95.29,55742.0,80.7932,80.8948,80.6324,80.6662,55742.0
2022-01-06 12:15:00,95.29,95.53,95.29,95.38,11712.0,80.6662,80.8694,80.6662,80.7424,11712.0
2022-01-06 12:20:00,95.38,95.44,95.28,95.3,11099.0,80.7424,80.7932,80.6578,80.6747,11099.0
2022-01-06 12:25:00,95.32,95.52,95.32,95.44,33625.0,80.6916,80.8609,80.6916,80.7932,33625.0
2022-01-06 12:30:00,95.45,95.5,95.19,95.28,14696.0,80.8017,80.844,80.5816,80.6578,14696.0
2022-01-06 12:35:00,95.24,95.36,95.21,95.34,9803.0,80.6239,80.7255,80.5985,80.7086,9803.0
2022-01-06 12:40:00,95.35,95.56,95.35,95.56,13844.0,80.717,80.8948,80.717,80.8948,13844.0
2022-01-06 12:45:00,95.54,95.56,95.43,95.49,16481.0,80.8779,80.8948,80.7848,80.8355,16481.0
2022-01-06 12:50:00,95.47,95.49,95.37,95.41,6046.0,80.8186,80.8355,80.734,80.7678,6046.0
2022-01-06 12:55:00,95.4,95.49,95.38,95.41,5592.0,80.7594,80.8355,80.7424,80.7678,5592.0
2022-01-06 13:00:00,95.4,95.46,95.33,95.42,8582.0,80.7594,80.8101,80.7001,80.7763,8582.0
2022-01-06 13:05:00,95.44,95.48,95.37,95.42,12004.0,80.7932,80.8271,80.734,80.7763,12004.0
2022-01-06 13:10:00,95.41,95.45,95.29,95.3,16107.0,80.7678,80.8017,80.6662,80.6747,16107.0
2022-01-06 13:15:00,95.28,95.28,95.09,95.21,13789.0,80.6578,80.6578,80.4969,80.5985,13789.0
2022-01-06 13:20:00,95.23,95.25,95.12,95.2,7973.0,80.6154,80.6324,80.5223,80.59,7973.0
2022-01-06 13:25:00,95.19,95.21,95.03,95.08,10110.0,80.5816,80.5985,80.4461,80.4885,10110.0
2022-01-06 13:30:00,95.08,95.2,95.06,95.2,7841.0,80.4885,80.59,80.4715,80.59,7841.0
2022-01-06 13:35:00,95.19,95.22,94.94,94.95,19897.0,80.5816,80.607,80.3699,80.3784,19897.0
2022-01-06 13:40:00,94.92,95.11,94.92,95.03,24528.0,80.353,80.5139,80.353,80.4461,24528.0
2022-01-06 13:45:00,95.02,95.17,94.99,95.11,69466.0,80.4377,80.5647,80.4123,80.5139,69466.0
2022-01-06 13:50:00,95.1,95.13,95.0,95.09,56616.0,80.5054,80.5308,80.4207,80.4969,56616.0
2022-01-06 13:55:00,95.11,95.12,94.99,95.05,57261.0,80.5139,80.5223,80.4123,80.4631,57261.0
2022-01-06 14:00:00,95.03,95.06,94.92,94.95,43682.0,80.4461,80.4715,80.353,80.3784,43682.0
2022-01-06 14:05:00,94.94,94.95,94.77,94.79,24255.0,80.3699,80.3784,80.226,80.243,24255.0
2022-01-06 14:10:00,94.8,94.94,94.75,94.79,63486.0,80.2514,80.3699,80.2091,80.243,63486.0
2022-01-06 14:15:00,94.81,94.97,94.8,94.95,33021.0,80.2599,80.3953,80.2514,80.3784,33021.0
2022-01-06 14:20:00,94.96,95.02,94.92,94.98,26564.0,80.3869,80.4377,80.353,80.4038,26564.0
2022-01-06 14:25:00,94.99,95.12,94.94,95.09,71155.0,80.4123,80.5223,80.3699,80.4969,71155.0
2022-01-06 14:30:00,95.09,95.36,95.08,95.27,72619.0,80.4969,80.7255,80.4885,80.6493,72619.0
2022-01-06 14:35:00,95.27,95.52,95.26,95.4,65362.0,80.6493,80.8609,80.6408,80.7594,65362.0
2022-01-06 14:40:00,95.39,95.41,95.22,95.36,83960.0,80.7509,80.7678,80.607,80.7255,83960.0
2022-01-06 14:45:00,95.33,95.72,95.3,95.68,30703.0,80.7001,81.0302,80.6747,80.9964,30703.0
2022-01-06 14:50:00,95.72,95.82,95.65,95.79,14805.0,81.0302,81.1149,80.971,81.0895,14805.0
2022-01-06 14:55:00,95.83,95.85,95.72,95.77,14857.0,81.1234,81.1403,81.0302,81.0726,14857.0
2022-01-06 15:00:00,95.79,95.83,95.71,95.74,36136.0,81.0895,81.1234,81.0218,81.0472,36136.0
2022-01-06 15:05:00,95.73,95.8,95.68,95.73,18244.0,81.0387,81.098,80.9964,81.0387,18244.0
2022-01-06 15:10:00,95.71,95.8,95.7,95.74,39185.0,81.0218,81.098,81.0133,81.0472,39185.0
2022-01-06 15:15:00,95.73,95.76,95.65,95.67,30183.0,81.0387,81.0641,80.971,80.9879,30183.0
2022-01-06 15:20:00,95.69,95.69,95.6,95.62,42775.0,81.0048,81.0048,80.9287,80.9456,42775.0
2022-01-06 15:25:00,95.62,95.62,95.45,95.46,48624.0,80.9456,80.9456,80.8017,80.8101,48624.0
2022-01-06 15:30:00,95.46,95.66,95.43,95.63,29798.0,80.8101,80.9795,80.7848,80.9541,29798.0
2022-01-06 15:35:00,95.63,95.86,95.58,95.82,53218.0,80.9541,81.1488,80.9117,81.1149,53218.0
2022-01-06 15:40:00,95.83,95.96,95.82,95.85,57104.0,81.1234,81.2334,81.1149,81.1403,57104.0
2022-01-06 15:45:00,95.84,95.93,95.59,95.59,41287.0,81.1318,81.208,80.9202,80.9202,41287.0
2022-01-06 15:50:00,95.61,95.7,95.47,95.62,50496.0,80.9371,81.0133,80.8186,80.9456,50496.0
2022-01-06 15:55:00,95.61,95.64,95.45,95.5,209412.0,80.9371,80.9625,80.8017,80.844,209412.0
2022-01-07 09:30:00,96.01,96.83,95.52,95.57,105297.0,81.2757,81.9699,80.8609,80.9033,105297.0
2022-01-07 09:35:00,95.72,96.02,95.6,95.97,70302.0,81.0302,81.2842,80.9287,81.2419,70302.0
2022-01-07 09:40:00,95.95,95.96,95.2,95.69,36037.0,81.2249,81.2334,80.59,81.0048,36037.0
2022-01-07 09:45:00,95.7,96.24,95.7,96.09,80902.0,81.0133,81.4704,81.0133,81.3435,80902.0
2022-01-07 09:50:00,96.1,96.42,95.91,96.01,58067.0,81.3519,81.6228,81.1911,81.2757,58067.0
2022-01-07 09:55:00,96.0,96.17,95.83,95.91,28363.0,81.2673,81.4112,81.1234,81.1911,28363.0
2022-01-07 10:00:00,95.95,96.0,95.59,95.75,12909.0,81.2249,81.2673,80.9202,81.0556,12909.0
2022-01-07 10:05:00,95.73,95.74,95.46,95.63,51780.0,81.0387,81.0472,80.8101,80.9541,51780.0
2022-01-07 10:10:00,95.53,96.0,95.53,95.69,60701.0,80.8694,81.2673,80.8694,81.0048,60701.0
2022-01-07 10:15:00,95.69,95.87,95.6,95.68,39743.0,81.0048,81.1572,80.9287,80.9964,39743.0
2022-01-07 10:20:00,95.67,95.9,95.55,95.81,29546.0,80.9879,81.1826,80.8863,81.1064,29546.0
2022-01-07 10:25:00,95.78,96.3,95.75,96.16,56289.0,81.081,81.5212,81.0556,81.4027,56289.0
2022-01-07 10:30:00,96.13,96.15,95.9,95.96,17499.0,81.3773,81.3943,81.1826,81.2334,17499.0
2022-01-07 10:35:00,95.96,96.13,95.78,95.85,25635.0,81.2334,81.3773,81.081,81.1403,25635.0
2022-01-07 10:40:00,95.86,96.01,95.81,96.0,39447.0,81.1488,81.2757,81.1064,81.2673,39447.0
2022-01-07 10:45:00,96.04,96.15,95.75,96.03,89838.0,81.3011,81.3943,81.0556,81.2927,89838.0
2022-01-07 10:50:00,96.04,96.19,95.7,95.78,21678.0,81.3011,81.4281,81.0133,81.081,21678.0
2022-01-07 10:55:00,95.8,95.93,95.72,95.79,31054.0,81.098,81.208,81.0302,81.0895,31054.0
2022-01-07 11:00:00,95.79,95.85,95.5,95.55,19702.0,81.0895,81.1403,80.844,80.8863,19702.0
2022-01-07 11:05:00,95.61,95.64,95.35,95.36,33411.0,80.9371,80.9625,80.717,80.7255,33411.0
2022-01-07 11:10:00,95.36,95.53,94.89,95.02,107952.0,80.7255,80.8694,80.3276,80.4377,107952.0
2022-01-07 11:15:00,95.06,95.3,94.96,95.26,21311.0,80.4715,80.6747,80.3869,80.6408,21311.0
2022-01-07 11:20:00,95.26,95.45,95.18,95.39,61168.0,80.6408,80.8017,80.5731,80.7509,61168.0
2022-01-07 11:25:00,95.39,95.69,95.38,95.62,52818.0,80.7509,81.0048,80.7424,80.9456,52818.0
2022-01-07 11:30:00,95.59,95.98,95.59,95.87,18842.0,80.9202,81.2503,80.9202,81.1572,18842.0
2022-01-07 11:35:00,95.92,96.01,95.83,95.98,19792.0,81.1996,81.2757,81.1234,81.2503,19792.0
2022-01-07 11:40:00,95.99,96.01,95.86,96.0,17564.0,81.2588,81.2757,81.1488,81.2673,17564.0
2022-01-07 11:45:00,96.0,96.01,95.91,95.99,16974.0,81.2673,81.2757,81.1911,81.2588,16974.0
2022-01-07 11:50:00,95.98,96.41,95.97,96.38,24773.0,81.2503,81.6144,81.2419,81.589,24773.0
2022-01-07 11:55:00,96.39,96.41,96.15,96.15,25093.0,81.5974,81.6144,81.3943,81.3943,25093.0
2022-01-07 12:00:00,96.19,96.22,96.08,96.14,42059.0,81.4281,81.4535,81.335,81.3858,42059.0
2022-01-07 12:05:00,96.15,96.5,96.15,96.47,26773.0,81.3943,81.6905,81.3943,81.6651,26773.0
2022-01-07 12:10:00,96.49,96.56,96.44,96.48,18190.0,81.6821,81.7413,81.6398,81.6736,18190.0
2022-01-07 12:15:00,96.45,96.5,96.35,96.35,8332.0,81.6482,81.6905,81.5636,81.5636,8332.0
2022-01-07 12:20:00,96.39,96.43,96.35,96.42,13772.0,81.5974,81.6313,81.5636,81.6228,13772.0
2022-01-07 12:25:00,96.4,96.44,96.28,96.37,40753.0,81.6059,81.6398,81.5043,81.5805,40753.0
2022-01-07 12:30:00,96.35,96.36,96.17,96.22,10905.0,81.5636,81.572,81.4112,81.4535,10905.0
2022-01-07 12:35:00,96.24,96.31,96.24,96.31,16864.0,81.4704,81.5297,81.4704,81.5297,16864.0
2022-01-07 12:40:00,96.35,96.49,96.32,96.4,14206.0,81.5636,81.6821,81.5382,81.6059,14206.0
2022-01-07 12:45:00,96.41,96.53,96.38,96.38,14817.0,81.6144,81.7159,81.589,81.589,14817.0
2022-01-07 12:50:00,96.38,96.49,96.35,96.47,21808.0,81.589,81.6821,81.5636,81.6651,21808.0
2022-01-07 12:55:00,96.46,96.49,96.36,96.42,19779.0,81.6567,81.6821,81.572,81.6228,19779.0
2022-01-07 13:00:00,96.43,96.53,96.29,96.49,46305.0,81.6313,81.7159,81.5128,81.6821,46305.0
2022-01-07 13:05:00,96.5,96.69,96.49,96.6,21622.0,81.6905,81.8514,81.6821,81.7752,21622.0
2022-01-07 13:10:00,96.61,96.63,96.42,96.49,15747.0,81.7837,81.8006,81.6228,81.6821,15747.0
2022-01-07 13:15:00,96.51,96.55,96.4,96.45,84834.0,81.699,81.7329,81.6059,81.6482,84834.0
2022-01-07 13:20:00,96.45,96.8,96.44,96.62,25258.0,81.6482,81.9445,81.6398,81.7921,25258.0
2022-01-07 13:25:00,96.62,96.96,96.6,96.89,119106.0,81.7921,82.0799,81.7752,82.0207,119106.0
2022-01-07 13:30:00,96.88,97.1,96.83,97.1,38155.0,82.0122,82.1985,81.9699,82.1985,38155.0
2022-01-07 13:35:00,97.12,97.21,97.06,97.21,19786.0,82.2154,82.2916,82.1646,82.2916,19786.0
2022-01-07 13:40:00,97.19,97.2,97.05,97.16,22149.0,82.2747,82.2831,82.1561,82.2493,22149.0
2022-01-07 13:45:00,97.17,97.3,97.14,97.27,70475.0,82.2577,82.3678,82.2323,82.3424,70475.0
2022-01-07 13:50:00,97.26,97.27,97.1,97.23,48266.0,82.3339,82.3424,82.1985,82.3085,48266.0
2022-01-07 13:55:00,97.25,97.33,97.18,97.28,70903.0,82.3254,82.3932,82.2662,82.3508,70903.0
2022-01-07 14:00:00,97.29,97.38,97.29,97.34,22204.0,82.3593,82.4355,82.3593,82.4016,22204.0
2022-01-07 14:05:00,97.33,97.49,97.32,97.44,33218.0,82.3932,82.5286,82.3847,82.4863,33218.0
2022-01-07 14:10:00,97.46,97.54,97.43,97.49,29693.0,82.5032,82.5709,82.4778,82.5286,29693.0
2022-01-07 14:15:00,97.49,97.57,97.49,97.53,22692.0,82.5286,82.5963,82.5286,82.5625,22692.0
2022-01-07 14:20:00,97.52,97.53,96.98,97.04,27157.0,82.554,82.5625,82.0969,82.1477,27157.0
2022-01-07 14:25:00,97.02,97.31,96.93,97.2,44159.0,82.1307,82.3762,82.0546,82.2831,44159.0
2022-01-07 14:30:00,97.22,97.34,97.17,97.26,30596.0,82.3,82.4016,82.2577,82.3339,30596.0
2022-01-07 14:35:00,97.27,97.29,97.18,97.28,25180.0,82.3424,82.3593,82.2662,82.3508,25180.0
2022-01-07 14:40:00,97.25,97.39,97.23,97.31,33968.0,82.3254,82.444,82.3085,82.3762,33968.0
2022-01-07 14:45:00,97.31,97.39,97.23,97.29,32708.0,82.3762,82.444,82.3085,82.3593,32708.0
2022-01-07 14:50:00,97.29,97.39,97.22,97.33,40949.0,82.3593,82.444,82.3,82.3932,40949.0
2022-01-07 14:55:00,97.34,97.42,97.27,97.31,48266.0,82.4016,82.4694,82.3424,82.3762,48266.0
2022-01-07 15:00:00,97.31,97.37,97.04,97.09,29885.0,82.3762,82.427,82.1477,82.19,29885.0
2022-01-07 15:05:00,97.08,97.27,97.05,97.27,48368.0,82.1815,82.3424,82.1561,82.3424,48368.0
2022-01-07 15:10:00,97.26,97.33,97.14,97.17,131785.0,82.3339,82.3932,82.2323,82.2577,131785.0
2022-01-07 15:15:00,97.19,97.49,97.17,97.47,53904.0,82.2747,82.5286,82.2577,82.5117,53904.0
2022-01-07 15:20:00,97.46,97.62,97.44,97.53,57966.0,82.5032,82.6387,82.4863,82.5625,57966.0
2022-01-07 15:25:00,97.54,97.69,97.49,97.69,40311.0,82.5709,82.6979,82.5286,82.6979,40311.0
2022-01-07 15:30:00,97.7,97.75,97.55,97.7,76473.0,82.7064,82.7487,82.5794,82.7064,76473.0
2022-01-07 15:35:00,97.7,97.93,97.69,97.84,73161.0,82.7064,82.9011,82.6979,82.8249,73161.0
2022-01-07 15:40:00,97.83,97.9,97.7,97.72,55370.0,82.8164,82.8757,82.7064,82.7233,55370.0
2022-01-07 15:45:00,97.71,97.93,97.71,97.9,123246.0,82.7148,82.9011,82.7148,82.8757,123246.0
2022-01-07 15:50:00,97.88,98.04,97.87,97.99,222556.0,82.8588,82.9942,82.8503,82.9519,222556.0
2022-01-07 15:55:00,97.99,98.27,97.93,98.17,476540.0,82.9519,83.1889,82.9011,83.1043,476540.0
2022-01-10 09:30:00,98.36,99.31,98.13,98.82,177634.0,83.2651,84.0693,83.0704,83.6545,177634.0
2022-01-10 09:35:00,98.78,98.78,97.4,97.72,71544.0,83.6206,83.6206,82.4524,82.7233,71544.0
2022-01-10 09:40:00,97.72,98.53,97.68,98.16,67580.0,82.7233,83.409,82.6895,83.0958,67580.0
2022-01-10 09:45:00,98.08,98.11,97.45,97.64,72581.0,83.0281,83.0535,82.4947,82.6556,72581.0
2022-01-10 09:50:00,97.61,97.65,97.33,97.6,63690.0,82.6302,82.6641,82.3932,82.6217,63690.0
2022-01-10 09:55:00,97.56,97.95,97.48,97.49,51735.0,82.5879,82.918,82.5201,82.5286,51735.0
2022-01-10 10:00:00,97.5,97.61,96.92,97.22,51242.0,82.5371,82.6302,82.0461,82.3,51242.0
2022-01-10 10:05:00,97.19,97.5,97.15,97.15,98210.0,82.2747,82.5371,82.2408,82.2408,98210.0
2022-01-10 10:10:00,97.13,97.13,96.23,96.57,70118.0,82.2239,82.2239,81.462,81.7498,70118.0
2022-01-10 10:15:00,96.55,96.85,96.52,96.73,56348.0,81.7329,81.9868,81.7075,81.8852,56348.0
2022-01-10 10:20:00,96.74,97.23,96.74,97.16,60570.0,81.8937,82.3085,81.8937,82.2493,60570.0
2022-01-10 10:25:00,97.12,97.21,96.7,96.73,31114.0,82.2154,82.2916,81.8598,81.8852,31114.0
2022-01-10 10:30:00,96.72,97.33,96.72,97.07,29363.0,81.8768,82.3932,81.8768,82.1731,29363.0
2022-01-10 10:35:00,97.06,97.07,96.6,96.7,26227.0,82.1646,82.1731,81.7752,81.8598,26227.0
2022-01-10 10:40:00,96.7,96.75,96.03,96.4,33279.0,81.8598,81.9022,81.2927,81.6059,33279.0
2022-01-10 10:45:00,96.39,96.71,96.37,96.41,29672.0,81.5974,81.8683,81.5805,81.6144,29672.0
2022-01-10 10:50:00,96.42,96.7,96.34,96.68,26986.0,81.6228,81.8598,81.5551,81.8429,26986.0
2022-01-10 10:55:00,96.66,96.82,96.46,96.72,19927.0,81.826,81.9614,81.6567,81.8768,19927.0
2022-01-10 11:00:00,96.65,96.66,96.34,96.54,38083.0,81.8175,81.826,81.5551,81.7244,38083.0
2022-01-10 11:05:00,96.51,96.77,96.5,96.73,25143.0,81.699,81.9191,81.6905,81.8852,25143.0
2022-01-10 11:10:00,96.71,96.94,96.63,96.79,22219.0,81.8683,82.063,81.8006,81.936,22219.0
2022-01-10 11:15:00,96.85,97.11,96.74,97.1,23459.0,81.9868,82.2069,81.8937,82.1985,23459.0
2022-01-10 11:20:00,97.08,97.26,96.9,97.18,40423.0,82.1815,82.3339,82.0292,82.2662,40423.0
2022-01-10 11:25:00,97.17,97.49,97.11,97.34,27290.0,82.2577,82.5286,82.2069,82.4016,27290.0
2022-01-10 11:30:00,97.37,97.37,96.85,96.9,18822.0,82.427,82.427,81.9868,82.0292,18822.0
2022-01-10 11:35:00,96.9,96.92,96.66,96.82,20153.0,82.0292,82.0461,81.826,81.9614,20153.0
2022-01-10 11:40:00,96.82,97.01,96.71,96.88,21257.0,81.9614,82.1223,81.8683,82.0122,21257.0
2022-01-10 11:45:00,96.91,97.12,96.81,96.96,20741.0,82.0376,82.2154,81.953,82.0799,20741.0
2022-01-10 11:50:00,96.95,97.04,96.88,96.98,12954.0,82.0715,82.1477,82.0122,82.0969,12954.0
2022-01-10 11:55:00,96.99,97.38,96.98,97.36,20973.0,82.1053,82.4355,82.0969,82.4186,20973.0
2022-01-10 12:00:00,97.36,97.42,97.14,97.23,15365.0,82.4186,82.4694,82.2323,82.3085,15365.0
2022-01-10 12:05:00,97.18,97.25,97.02,97.02,18995.0,82.2662,82.3254,82.1307,82.1307,18995.0
2022-01-10 12:10:00,97.03,97.25,97.03,97.2,11962.0,82.1392,82.3254,82.1392,82.2831,11962.0
2022-01-10 12:15:00,97.19,97.19,96.95,96.98,27376.0,82.2747,82.2747,82.0715,82.0969,27376.0
2022-01-10 12:20:00,96.98,97.15,96.97,97.11,16297.0,82.0969,82.2408,82.0884,82.2069,16297.0
2022-01-10 12:25:00,97.06,97.14,96.9,96.91,16228.0,82.1646,82.2323,82.0292,82.0376,16228.0
2022-01-10 12:30:00,96.91,96.92,96.52,96.52,11033.0,82.0376,82.0461,81.7075,81.7075,11033.0
2022-01-10 12:35:00,96.55,96.6,96.43,96.43,30979.0,81.7329,81.7752,81.6313,81.6313,30979.0
2022-01-10 12:40:00,96.46,96.54,96.25,96.25,28610.0,81.6567,81.7244,81.4789,81.4789,28610.0
2022-01-10 12:45:00,96.25,96.53,96.25,96.37,21138.0,81.4789,81.7159,81.4789,81.5805,21138.0
2022-01-10 12:50:00,96.39,96.97,96.3,96.92,134985.0,81.5974,82.0884,81.5212,82.0461,134985.0
2022-01-10 12:55:00,96.91,97.15,96.79,97.11,70760.0,82.0376,82.2408,81.936,82.2069,70760.0
2022-01-10 13:00:00,97.08,97.17,96.93,97.11,30841.0,82.1815,82.2577,82.0546,82.2069,30841.0
2022-01-10 13:05:00,97.16,97.48,97.13,97.48,32769.0,82.2493,82.5201,82.2239,82.5201,32769.0
2022-01-10 13:10:00,97.48,97.5,97.29,97.37,17936.0,82.5201,82.5371,82.3593,82.427,17936.0
2022-01-10 13:15:00,97.37,97.46,97.3,97.45,15213.0,82.427,82.5032,82.3678,82.4947,15213.0
2022-01-10 13:20:00,97.45,97.56,97.21,97.55,11236.0,82.4947,82.5879,82.2916,82.5794,11236.0
2022-01-10 13:25:00,97.55,97.61,97.25,97.28,18818.0,82.5794,82.6302,82.3254,82.3508,18818.0
2022-01-10 13:30:00,97.29,97.49,97.29,97.48,24853.0,82.3593,82.5286,82.3593,82.5201,24853.0
2022-01-10 13:35:00,97.49,97.56,97.36,97.43,29809.0,82.5286,82.5879,82.4186,82.4778,29809.0
2022-01-10 13:40:00,97.42,97.73,97.36,97.66,17420.0,82.4694,82.7318,82.4186,82.6725,17420.0
2022-01-10 13:45:00,97.67,97.67,97.5,97.59,14560.0,82.681,82.681,82.5371,82.6133,14560.0
2022-01-10 13:50:00,97.6,97.92,97.59,97.89,28412.0,82.6217,82.8926,82.6133,82.8672,28412.0
2022-01-10 13:55:00,97.88,97.96,97.71,97.91,39780.0,82.8588,82.9265,82.7148,82.8842,39780.0
2022-01-10 14:00:00,97.9,98.18,97.86,98.16,66805.0,82.8757,83.1127,82.8418,83.0958,66805.0
2022-01-10 14:05:00,98.16,98.28,98.13,98.17,22925.0,83.0958,83.1974,83.0704,83.1043,22925.0
2022-01-10 14:10:00,98.19,98.22,98.05,98.05,33514.0,83.1212,83.1466,83.0027,83.0027,33514.0
2022-01-10 14:15:00,98.05,98.27,98.0,98.08,29889.0,83.0027,83.1889,82.9603,83.0281,29889.0
2022-01-10 14:20:00,98.08,98.1,98.02,98.06,21408.0,83.0281,83.045,82.9773,83.0111,21408.0
2022-01-10 14:25:00,98.07,98.19,97.99,98.04,23508.0,83.0196,83.1212,82.9519,82.9942,23508.0
2022-01-10 14:30:00,98.06,98.09,97.83,97.9,16599.0,83.0111,83.0365,82.8164,82.8757,16599.0
2022-01-10 14:35:00,97.91,97.99,97.85,97.95,16106.0,82.8842,82.9519,82.8334,82.918,16106.0
2022-01-10 14:40:00,97.95,97.98,97.87,97.87,22035.0,82.918,82.9434,82.8503,82.8503,22035.0
2022-01-10 14:45:00,97.86,98.02,97.86,97.99,18094.0,82.8418,82.9773,82.8418,82.9519,18094.0
2022-01-10 14:50:00,97.98,97.98,97.66,97.69,20032.0,82.9434,82.9434,82.6725,82.6979,20032.0
2022-01-10 14:55:00,97.69,97.9,97.64,97.86,18500.0,82.6979,82.8757,82.6556,82.8418,18500.0
2022-01-10 15:00:00,97.86,97.98,97.75,97.77,90131.0,82.8418,82.9434,82.7487,82.7656,90131.0
2022-01-10 15:05:00,97.79,97.79,97.57,97.77,25822.0,82.7826,82.7826,82.5963,82.7656,25822.0
2022-01-10 15:10:00,97.75,97.95,97.67,97.7,18450.0,82.7487,82.918,82.681,82.7064,18450.0
2022-01-10 15:15:00,97.71,97.86,97.56,97.74,26571.0,82.7148,82.8418,82.5879,82.7402,26571.0
2022-01-10 15:20:00,97.72,97.77,97.61,97.61,10967.0,82.7233,82.7656,82.6302,82.6302,10967.0
2022-01-10 15:25:00,97.61,97.68,97.49,97.52,26850.0,82.6302,82.6895,82.5286,82.554,26850.0
2022-01-10 15:30:00,97.52,97.53,97.38,97.45,24900.0,82.554,82.5625,82.4355,82.4947,24900.0
2022-01-10 15:35:00,97.45,97.53,97.3,97.3,24616.0,82.4947,82.5625,82.3678,82.3678,24616.0
2022-01-10 15:40:00,97.33,97.4,97.01,97.16,55478.0,82.3932,82.4524,82.1223,82.2493,55478.0
2022-01-10 15:45:00,97.15,97.55,97.14,97.49,45922.0,82.2408,82.5794,82.2323,82.5286,45922.0
2022-01-10 15:50:00,97.52,97.87,97.51,97.77,62123.0,82.554,82.8503,82.5455,82.7656,62123.0
2022-01-10 15:55:00,97.77,98.18,97.76,98.06,170907.0,82.7656,83.1127,82.7572,83.0111,170907.0
2022-01-11 09:30:00,99.35,99.47,98.65,98.69,116762.0,84.1032,84.2047,83.5106,83.5445,116762.0
2022-01-11 09:35:00,98.69,98.85,98.01,98.16,41984.0,83.5445,83.6799,82.9688,83.0958,41984.0
2022-01-11 09:40:00,98.0,98.53,97.84,98.46,42851.0,82.9603,83.409,82.8249,83.3497,42851.0
2022-01-11 09:45:00,98.38,98.47,98.09,98.4,28736.0,83.282,83.3582,83.0365,83.299,28736.0
2022-01-11 09:50:00,98.35,98.53,98.1,98.1,23847.0,83.2566,83.409,83.045,83.045,23847.0
2022-01-11 09:55:00,98.04,98.04,97.43,97.51,43539.0,82.9942,82.9942,82.4778,82.5455,43539.0
2022-01-11 10:00:00,97.56,97.97,97.5,97.91,29405.0,82.5879,82.9349,82.5371,82.8842,29405.0
2022-01-11 10:05:00,97.91,98.42,97.91,98.31,31080.0,82.8842,83.3159,82.8842,83.2228,31080.0
2022-01-11 10:10:00,98.33,98.82,98.19,98.5,30891.0,83.2397,83.6545,83.1212,83.3836,30891.0
2022-01-11 10:15:00,98.49,98.65,98.29,98.57,51297.0,83.3751,83.5106,83.2058,83.4429,51297.0
2022-01-11 10:20:00,98.56,98.9,98.39,98.62,44448.0,83.4344,83.7222,83.2905,83.4852,44448.0
2022-01-11 10:25:00,98.64,98.85,98.52,98.78,22886.0,83.5021,83.6799,83.4005,83.6206,22886.0
2022-01-11 10:30:00,98.75,98.96,98.68,98.91,27833.0,83.5952,83.773,83.536,83.7307,27833.0
2022-01-11 10:35:00,98.93,99.1,98.79,98.95,42766.0,83.7476,83.8915,83.6291,83.7646,42766.0
2022-01-11 10:40:00,98.94,99.1,98.72,98.86,28089.0,83.7561,83.8915,83.5698,83.6884,28089.0
2022-01-11 10:45:00,98.8,99.06,98.71,98.75,37710.0,83.6376,83.8577,83.5614,83.5952,37710.0
2022-01-11 10:50:00,98.74,99.12,98.67,98.96,37551.0,83.5868,83.9085,83.5275,83.773,37551.0
2022-01-11 10:55:00,99.01,99.01,98.55,98.57,21342.0,83.8153,83.8153,83.4259,83.4429,21342.0
2022-01-11 11:00:00,98.6,98.75,98.51,98.65,20483.0,83.4683,83.5952,83.3921,83.5106,20483.0
2022-01-11 11:05:00,98.64,99.15,98.6,99.14,31415.0,83.5021,83.9339,83.4683,83.9254,31415.0
2022-01-11 11:10:00,99.13,99.36,99.13,99.3,83306.0,83.9169,84.1116,83.9169,84.0608,83306.0
2022-01-11 11:15:00,99.25,99.3,99.09,99.29,28367.0,84.0185,84.0608,83.8831,84.0524,28367.0
2022-01-11 11:20:00,99.3,99.32,99.1,99.12,73442.0,84.0608,84.0778,83.8915,83.9085,73442.0
2022-01-11 11:25:00,99.14,99.29,99.07,99.11,35176.0,83.9254,84.0524,83.8661,83.9,35176.0
2022-01-11 11:30:00,99.12,99.43,99.07,99.34,21868.0,83.9085,84.1709,83.8661,84.0947,21868.0
2022-01-11 11:35:00,99.33,99.75,99.32,99.7,46825.0,84.0862,84.4418,84.0778,84.3995,46825.0
2022-01-11 11:40:00,99.73,99.93,99.66,99.82,40669.0,84.4248,84.5942,84.3656,84.501,40669.0
2022-01-11 11:45:00,99.83,99.85,99.48,99.61,32627.0,84.5095,84.5264,84.2132,84.3233,32627.0
2022-01-11 11:50:00,99.61,99.92,99.58,99.81,21539.0,84.3233,84.5857,84.2979,84.4926,21539.0
2022-01-11 11:55:00,99.8,99.93,99.73,99.91,37816.0,84.4841,84.5942,84.4248,84.5772,37816.0
2022-01-11 12:00:00,99.91,100.13,99.84,100.02,65605.0,84.5772,84.7635,84.518,84.6703,65605.0
2022-01-11 12:05:00,100.06,100.37,100.03,100.28,28022.0,84.7042,84.9666,84.6788,84.8904,28022.0
2022-01-11 12:10:00,100.28,100.61,100.2,100.47,57589.0,84.8904,85.1698,84.8227,85.0513,57589.0
2022-01-11 12:15:00,100.48,100.59,100.46,100.56,25122.0,85.0597,85.1529,85.0428,85.1275,25122.0
2022-01-11 12:20:00,100.55,100.58,100.41,100.56,22679.0,85.119,85.1444,85.0005,85.1275,22679.0
2022-01-11 12:25:00,100.57,100.77,100.57,100.66,32236.0,85.1359,85.3052,85.1359,85.2121,32236.0
2022-01-11 12:30:00,100.68,100.7,100.51,100.67,20895.0,85.2291,85.246,85.0851,85.2206,20895.0
2022-01-11 12:35:00,100.66,100.97,100.64,100.91,80099.0,85.2121,85.4745,85.1952,85.4238,80099.0
2022-01-11 12:40:00,100.92,100.94,100.8,100.9,27589.0,85.4322,85.4492,85.3306,85.4153,27589.0
2022-01-11 12:45:00,100.91,101.15,100.9,101.14,36782.0,85.4238,85.6269,85.4153,85.6185,36782.0
2022-01-11 12:50:00,101.15,101.44,101.11,101.38,27447.0,85.6269,85.8724,85.5931,85.8216,27447.0
2022-01-11 12:55:00,101.38,101.38,100.98,101.02,27107.0,85.8216,85.8216,85.483,85.5169,27107.0
2022-01-11 13:00:00,101.0,101.32,100.92,101.28,29603.0,85.4999,85.7708,85.4322,85.737,29603.0
2022-01-11 13:05:00,101.27,101.28,101.03,101.13,62855.0,85.7285,85.737,85.5253,85.61,62855.0
2022-01-11 13:10:00,101.15,101.17,101.04,101.13,39568.0,85.6269,85.6439,85.5338,85.61,39568.0
2022-01-11 13:15:00,101.1,101.12,101.03,101.06,22660.0,85.5846,85.6015,85.5253,85.5507,22660.0
2022-01-11 13:20:00,101.11,101.39,101.1,101.36,22987.0,85.5931,85.8301,85.5846,85.8047,22987.0
2022-01-11 13:25:00,101.36,101.4,101.22,101.28,45239.0,85.8047,85.8386,85.6862,85.737,45239.0
2022-01-11 13:30:00,101.28,101.68,101.27,101.61,31347.0,85.737,86.0756,85.7285,86.0163,31347.0
2022-01-11 13:35:00,101.57,101.57,101.38,101.38,15922.0,85.9825,85.9825,85.8216,85.8216,15922.0
2022-01-11 13:40:00,101.38,101.58,101.31,101.58,26790.0,85.8216,85.9909,85.7624,85.9909,26790.0
2022-01-11 13:45:00,101.57,101.83,101.57,101.78,33583.0,85.9825,86.2026,85.9825,86.1602,33583.0
2022-01-11 13:50:00,101.78,101.88,101.76,101.85,26705.0,86.1602,86.2449,86.1433,86.2195,26705.0
2022-01-11 13:55:00,101.87,101.96,101.8,101.84,32937.0,86.2364,86.3126,86.1772,86.211,32937.0
2022-01-11 14:00:00,101.82,101.96,101.77,101.92,43985.0,86.1941,86.3126,86.1518,86.2788,43985.0
2022-01-11 14:05:00,101.9,101.95,101.41,101.45,63032.0,86.2618,86.3042,85.847,85.8809,63032.0
2022-01-11 14:10:00,101.49,101.68,101.44,101.65,22858.0,85.9147,86.0756,85.8724,86.0502,22858.0
2022-01-11 14:15:00,101.63,101.67,101.57,101.66,23417.0,86.0333,86.0671,85.9825,86.0587,23417.0
2022-01-11 14:20:00,101.65,101.75,101.58,101.63,17474.0,86.0502,86.1348,85.9909,86.0333,17474.0
2022-01-11 14:25:00,101.62,101.74,101.57,101.61,38659.0,86.0248,86.1264,85.9825,86.0163,38659.0
2022-01-11 14:30:00,101.62,101.69,101.42,101.42,38431.0,86.0248,86.0841,85.8555,85.8555,38431.0
2022-01-11 14:35:00,101.42,101.54,101.4,101.51,29660.0,85.8555,85.9571,85.8386,85.9317,29660.0
2022-01-11 14:40:00,101.53,101.7,101.53,101.69,23908.0,85.9486,86.0925,85.9486,86.0841,23908.0
2022-01-11 14:45:00,101.7,101.78,101.67,101.75,27739.0,86.0925,86.1602,86.0671,86.1348,27739.0
2022-01-11 14:50:00,101.75,101.86,101.7,101.8,30836.0,86.1348,86.228,86.0925,86.1772,30836.0
2022-01-11 14:55:00,101.79,101.98,101.78,101.84,130538.0,86.1687,86.3295,86.1602,86.211,130538.0
2022-01-11 15:00:00,101.85,101.98,101.83,101.97,35731.0,86.2195,86.3295,86.2026,86.3211,35731.0
2022-01-11 15:05:00,101.97,102.21,101.96,102.16,45689.0,86.3211,86.5243,86.3126,86.4819,45689.0
2022-01-11 15:10:00,102.18,102.23,102.09,102.09,25282.0,86.4989,86.5412,86.4227,86.4227,25282.0
2022-01-11 15:15:00,102.08,102.25,102.07,102.24,25877.0,86.4142,86.5581,86.4057,86.5496,25877.0
2022-01-11 15:20:00,102.25,102.44,102.21,102.37,37775.0,86.5581,86.719,86.5243,86.6597,37775.0
2022-01-11 15:25:00,102.39,102.43,102.34,102.35,32433.0,86.6766,86.7105,86.6343,86.6428,32433.0
2022-01-11 15:30:00,102.36,102.4,102.01,102.06,37779.0,86.6512,86.6851,86.3549,86.3973,37779.0
2022-01-11 15:35:00,102.05,102.05,101.77,101.95,35389.0,86.3888,86.3888,86.1518,86.3042,35389.0
2022-01-11 15:40:00,101.98,102.09,101.9,102.08,88797.0,86.3295,86.4227,86.2618,86.4142,88797.0
2022-01-11 15:45:00,102.06,102.13,101.94,102.09,65842.0,86.3973,86.4565,86.2957,86.4227,65842.0
2022-01-11 15:50:00,102.12,102.12,101.9,102.0,71828.0,86.4481,86.4481,86.2618,86.3465,71828.0
2022-01-11 15:55:00,101.99,102.27,101.98,102.2,200276.0,86.338,86.575,86.3295,86.5158,200276.0
2022-01-12 09:30:00,103.29,103.5,101.79,102.06,117391.0,87.4385,87.6163,86.1687,86.3973,117391.0
2022-01-12 09:35:00,102.07,102.88,102.06,102.88,48785.0,86.4057,87.0914,86.3973,87.0914,48785.0
2022-01-12 09:40:00,102.89,103.35,102.85,103.24,46672.0,87.0999,87.4893,87.066,87.3962,46672.0
2022-01-12 09:45:00,103.27,103.44,102.64,102.91,28083.0,87.4216,87.5655,86.8883,87.1168,28083.0
2022-01-12 09:50:00,102.99,103.08,102.66,102.72,25679.0,87.1845,87.2607,86.9052,86.956,25679.0
2022-01-12 09:55:00,102.72,102.85,102.59,102.63,35256.0,86.956,87.066,86.8459,86.8798,35256.0
2022-01-12 10:00:00,102.65,102.71,102.37,102.68,36806.0,86.8967,86.9475,86.6597,86.9221,36806.0
2022-01-12 10:05:00,102.72,102.75,102.1,102.61,34579.0,86.956,86.9814,86.4311,86.8629,34579.0
2022-01-12 10:10:00,102.56,102.92,102.5,102.5,22748.0,86.8205,87.1253,86.7697,86.7697,22748.0
2022-01-12 10:15:00,102.52,102.54,101.8,101.81,41340.0,86.7867,86.8036,86.1772,86.1856,41340.0
2022-01-12 10:20:00,101.91,102.32,101.91,102.14,13834.0,86.2703,86.6174,86.2703,86.465,13834.0
2022-01-12 10:25:00,102.07,102.09,101.66,101.7,19600.0,86.4057,86.4227,86.0587,86.0925,19600.0
2022-01-12 10:30:00,101.75,102.1,101.72,102.06,52586.0,86.1348,86.4311,86.1095,86.3973,52586.0
2022-01-12 10:35:00,102.1,102.43,101.77,101.78,63121.0,86.4311,86.7105,86.1518,86.1602,63121.0
2022-01-12 10:40:00,101.77,101.77,101.25,101.71,46070.0,86.1518,86.1518,85.7116,86.101,46070.0
2022-01-12 10:45:00,101.74,102.0,101.68,101.88,42551.0,86.1264,86.3465,86.0756,86.2449,42551.0
2022-01-12 10:50:00,101.89,101.89,101.7,101.84,14827.0,86.2534,86.2534,86.0925,86.211,14827.0
2022-01-12 10:55:00,101.8,102.04,101.62,102.02,17078.0,86.1772,86.3803,86.0248,86.3634,17078.0
2022-01-12 11:00:00,102.01,102.23,101.97,102.07,27828.0,86.3549,86.5412,86.3211,86.4057,27828.0
2022-01-12 11:05:00,102.08,102.1,101.65,101.77,35184.0,86.4142,86.4311,86.0502,86.1518,35184.0
2022-01-12 11:10:00,101.83,102.0,101.81,101.89,17987.0,86.2026,86.3465,86.1856,86.2534,17987.0
2022-01-12 11:15:00,101.87,101.92,101.52,101.82,30783.0,86.2364,86.2788,85.9401,86.1941,30783.0
2022-01-12 11:20:00,101.81,102.03,101.81,102.03,30384.0,86.1856,86.3719,86.1856,86.3719,30384.0
2022-01-12 11:25:00,102.0,102.31,102.0,102.27,18512.0,86.3465,86.6089,86.3465,86.575,18512.0
2022-01-12 11:30:00,102.27,102.47,102.21,102.47,29137.0,86.575,86.7444,86.5243,86.7444,29137.0
2022-01-12 11:35:00,102.5,102.76,102.44,102.76,26310.0,86.7697,86.9898,86.719,86.9898,26310.0
2022-01-12 11:40:00,102.77,102.85,102.62,102.68,20783.0,86.9983,87.066,86.8713,86.9221,20783.0
2022-01-12 11:45:00,102.7,102.86,102.58,102.62,21844.0,86.9391,87.0745,86.8375,86.8713,21844.0
2022-01-12 11:50:00,102.66,102.87,102.63,102.74,15441.0,86.9052,87.083,86.8798,86.9729,15441.0
2022-01-12 11:55:00,102.75,102.76,102.57,102.66,33267.0,86.9814,86.9898,86.829,86.9052,33267.0
2022-01-12 12:00:00,102.66,103.0,102.61,102.97,24107.0,86.9052,87.193,86.8629,87.1676,24107.0
2022-01-12 12:05:00,102.94,102.95,102.62,102.82,25398.0,87.1422,87.1507,86.8713,87.0406,25398.0
2022-01-12 12:10:00,102.83,102.87,102.69,102.77,18246.0,87.0491,87.083,86.9306,86.9983,18246.0
2022-01-12 12:15:00,102.76,102.79,102.39,102.41,26491.0,86.9898,87.0152,86.6766,86.6936,26491.0
2022-01-12 12:20:00,102.43,102.49,102.22,102.34,27192.0,86.7105,86.7613,86.5327,86.6343,27192.0
2022-01-12 12:25:00,102.35,102.44,102.11,102.12,27782.0,86.6428,86.719,86.4396,86.4481,27782.0
2022-01-12 12:30:00,102.2,102.2,102.06,102.13,19861.0,86.5158,86.5158,86.3973,86.4565,19861.0
2022-01-12 12:35:00,102.12,102.23,101.94,102.05,37455.0,86.4481,86.5412,86.2957,86.3888,37455.0
2022-01-12 12:40:00,102.07,102.4,102.04,102.33,20054.0,86.4057,86.6851,86.3803,86.6258,20054.0
2022-01-12 12:45:00,102.33,102.49,102.22,102.48,25535.0,86.6258,86.7613,86.5327,86.7528,25535.0
2022-01-12 12:50:00,102.48,102.77,102.48,102.74,23568.0,86.7528,86.9983,86.7528,86.9729,23568.0
2022-01-12 12:55:00,102.73,102.8,102.48,102.54,21008.0,86.9644,87.0237,86.7528,86.8036,21008.0
2022-01-12 13:00:00,102.57,102.6,102.46,102.6,12635.0,86.829,86.8544,86.7359,86.8544,12635.0
2022-01-12 13:05:00,102.62,102.64,102.5,102.59,8238.0,86.8713,86.8883,86.7697,86.8459,8238.0
2022-01-12 13:10:00,102.6,102.72,102.55,102.71,13974.0,86.8544,86.956,86.8121,86.9475,13974.0
2022-01-12 13:15:00,102.74,102.78,102.68,102.78,14055.0,86.9729,87.0068,86.9221,87.0068,14055.0
2022-01-12 13:20:00,102.81,103.04,102.81,102.92,36807.0,87.0322,87.2269,87.0322,87.1253,36807.0
2022-01-12 13:25:00,102.95,102.95,102.7,102.78,19023.0,87.1507,87.1507,86.9391,87.0068,19023.0
2022-01-12 13:30:00,102.78,102.89,102.73,102.79,10259.0,87.0068,87.0999,86.9644,87.0152,10259.0
2022-01-12 13:35:00,102.79,102.81,102.67,102.72,25975.0,87.0152,87.0322,86.9137,86.956,25975.0
2022-01-12 13:40:00,102.73,102.73,102.54,102.61,13220.0,86.9644,86.9644,86.8036,86.8629,13220.0
2022-01-12 13:45:00,102.63,102.67,102.55,102.59,21002.0,86.8798,86.9137,86.8121,86.8459,21002.0
2022-01-12 13:50:00,102.59,102.6,102.36,102.37,19462.0,86.8459,86.8544,86.6512,86.6597,19462.0
2022-01-12 13:55:00,102.36,102.56,102.36,102.54,15096.0,86.6512,86.8205,86.6512,86.8036,15096.0
2022-01-12 14:00:00,102.52,102.68,102.45,102.66,20009.0,86.7867,86.9221,86.7274,86.9052,20009.0
2022-01-12 14:05:00,102.59,102.68,102.45,102.47,18320.0,86.8459,86.9221,86.7274,86.7444,18320.0
2022-01-12 14:10:00,102.46,102.71,102.45,102.68,13962.0,86.7359,86.9475,86.7274,86.9221,13962.0
2022-01-12 14:15:00,102.69,102.78,102.69,102.74,13157.0,86.9306,87.0068,86.9306,86.9729,13157.0
2022-01-12 14:20:00,102.7,102.78,102.68,102.77,10181.0,86.9391,87.0068,86.9221,86.9983,10181.0
2022-01-12 14:25:00,102.72,102.76,102.54,102.55,20474.0,86.956,86.9898,86.8036,86.8121,20474.0
2022-01-12 14:30:00,102.59,102.62,102.39,102.45,14524.0,86.8459,86.8713,86.6766,86.7274,14524.0
2022-01-12 14:35:00,102.47,102.64,102.45,102.64,22820.0,86.7444,86.8883,86.7274,86.8883,22820.0
2022-01-12 14:40:00,102.61,102.61,102.46,102.54,17310.0,86.8629,86.8629,86.7359,86.8036,17310.0
2022-01-12 14:45:00,102.58,102.71,102.56,102.67,14434.0,86.8375,86.9475,86.8205,86.9137,14434.0
2022-01-12 14:50:00,102.68,102.74,102.59,102.64,15535.0,86.9221,86.9729,86.8459,86.8883,15535.0
2022-01-12 14:55:00,102.62,102.74,102.56,102.67,21096.0,86.8713,86.9729,86.8205,86.9137,21096.0
2022-01-12 15:00:00,102.68,102.75,102.5,102.75,29323.0,86.9221,86.9814,86.7697,86.9814,29323.0
2022-01-12 15:05:00,102.73,102.74,102.58,102.58,14980.0,86.9644,86.9729,86.8375,86.8375,14980.0
2022-01-12 15:10:00,102.59,102.73,102.57,102.7,17897.0,86.8459,86.9644,86.829,86.9391,17897.0
2022-01-12 15:15:00,102.72,102.84,102.71,102.81,12288.0,86.956,87.0576,86.9475,87.0322,12288.0
2022-01-12 15:20:00,102.83,102.91,102.75,102.84,20341.0,87.0491,87.1168,86.9814,87.0576,20341.0
2022-01-12 15:25:00,102.83,102.84,102.7,102.8,37974.0,87.0491,87.0576,86.9391,87.0237,37974.0
2022-01-12 15:30:00,102.78,102.96,102.74,102.79,50063.0,87.0068,87.1592,86.9729,87.0152,50063.0
2022-01-12 15:35:00,102.79,102.79,102.64,102.68,41788.0,87.0152,87.0152,86.8883,86.9221,41788.0
2022-01-12 15:40:00,102.67,102.9,102.67,102.9,36144.0,86.9137,87.1084,86.9137,87.1084,36144.0
2022-01-12 15:45:00,102.9,102.92,102.71,102.76,37804.0,87.1084,87.1253,86.9475,86.9898,37804.0
2022-01-12 15:50:00,102.79,102.9,102.77,102.86,68849.0,87.0152,87.1084,86.9983,87.0745,68849.0
2022-01-12 15:55:00,102.86,102.93,102.69,102.79,124310.0,87.0745,87.1338,86.9306,87.0152,124310.0
2022-01-13 09:30:00,101.34,101.57,100.62,100.88,129359.0,86.4186,86.6147,85.8046,86.0263,129359.0
2022-01-13 09:35:00,100.9,101.85,100.9,101.66,56813.0,86.0433,86.8535,86.0433,86.6914,56813.0
2022-01-13 09:40:00,101.78,102.38,101.69,102.32,66516.0,86.7938,87.3054,86.717,87.2543,66516.0
2022-01-13 09:45:00,102.3,102.3,101.54,102.2,51306.0,87.2372,87.2372,86.5891,87.1519,51306.0
2022-01-13 09:50:00,102.23,102.48,102.06,102.28,42882.0,87.1775,87.3907,87.0325,87.2202,42882.0
2022-01-13 09:55:00,102.26,102.59,102.23,102.44,34787.0,87.2031,87.4845,87.1775,87.3566,34787.0
2022-01-13 10:00:00,102.39,102.83,102.39,102.67,18450.0,87.314,87.6892,87.314,87.5527,18450.0
2022-01-13 10:05:00,102.72,102.92,102.46,102.56,28535.0,87.5954,87.7659,87.3736,87.4589,28535.0
2022-01-13 10:10:00,102.64,102.68,102.41,102.41,18362.0,87.5271,87.5613,87.331,87.331,18362.0
2022-01-13 10:15:00,102.42,102.47,102.1,102.24,21517.0,87.3395,87.3822,87.0667,87.186,21517.0
2022-01-13 10:20:00,102.28,102.41,102.0,102.07,27615.0,87.2202,87.331,86.9814,87.0411,27615.0
2022-01-13 10:25:00,102.1,102.32,102.0,102.06,13558.0,87.0667,87.2543,86.9814,87.0325,13558.0
2022-01-13 10:30:00,102.05,102.05,101.49,101.7,26616.0,87.024,87.024,86.5465,86.7256,26616.0
2022-01-13 10:35:00,101.68,101.85,101.5,101.51,46334.0,86.7085,86.8535,86.555,86.5635,46334.0
2022-01-13 10:40:00,101.53,101.92,101.53,101.84,12611.0,86.5806,86.9132,86.5806,86.8449,12611.0
2022-01-13 10:45:00,101.88,102.06,101.76,101.96,18011.0,86.879,87.0325,86.7767,86.9473,18011.0
2022-01-13 10:50:00,101.95,101.96,101.53,101.8,16272.0,86.9387,86.9473,86.5806,86.8108,16272.0
2022-01-13 10:55:00,101.8,102.03,101.68,102.03,12143.0,86.8108,87.007,86.7085,87.007,12143.0
2022-01-13 11:00:00,102.03,102.29,101.92,101.99,12947.0,87.007,87.2287,86.9132,86.9729,12947.0
2022-01-13 11:05:00,101.89,102.21,101.86,102.08,10653.0,86.8876,87.1605,86.862,87.0496,10653.0
2022-01-13 11:10:00,102.1,102.4,101.94,102.39,8057.0,87.0667,87.3225,86.9302,87.314,8057.0
2022-01-13 11:15:00,102.28,102.44,102.24,102.31,4672.0,87.2202,87.3566,87.186,87.2457,4672.0
2022-01-13 11:20:00,102.3,102.66,102.3,102.6,10413.0,87.2372,87.5442,87.2372,87.493,10413.0
2022-01-13 11:25:00,102.56,102.74,102.55,102.67,10081.0,87.4589,87.6124,87.4504,87.5527,10081.0
2022-01-13 11:30:00,102.69,102.74,102.63,102.64,21283.0,87.5698,87.6124,87.5186,87.5271,21283.0
2022-01-13 11:35:00,102.65,102.97,102.62,102.93,25540.0,87.5357,87.8086,87.5101,87.7744,25540.0
2022-01-13 11:40:00,102.92,103.11,102.87,103.09,28896.0,87.7659,87.9279,87.7233,87.9109,28896.0
2022-01-13 11:45:00,103.07,103.14,103.0,103.06,15306.0,87.8938,87.9535,87.8341,87.8853,15306.0
2022-01-13 11:50:00,103.06,103.3,103.04,103.2,66886.0,87.8853,88.09,87.8682,88.0047,66886.0
2022-01-13 11:55:00,103.2,103.26,103.13,103.16,32132.0,88.0047,88.0559,87.945,87.9706,32132.0
2022-01-13 12:00:00,103.15,103.16,102.98,103.03,25007.0,87.9621,87.9706,87.8171,87.8597,25007.0
2022-01-13 12:05:00,103.02,103.05,102.83,102.86,61051.0,87.8512,87.8768,87.6892,87.7148,61051.0
2022-01-13 12:10:00,102.84,102.88,102.6,102.63,14798.0,87.6977,87.7318,87.493,87.5186,14798.0
2022-01-13 12:15:00,102.64,102.64,102.34,102.49,38046.0,87.5271,87.5271,87.2713,87.3992,38046.0
2022-01-13 12:20:00,102.49,102.54,102.05,102.47,76809.0,87.3992,87.4419,87.024,87.3822,76809.0
2022-01-13 12:25:00,102.52,102.67,102.46,102.53,18785.0,87.4248,87.5527,87.3736,87.4333,18785.0
2022-01-13 12:30:00,102.51,102.61,102.4,102.61,22425.0,87.4163,87.5016,87.3225,87.5016,22425.0
2022-01-13 12:35:00,102.59,102.68,102.45,102.59,16765.0,87.4845,87.5613,87.3651,87.4845,16765.0
2022-01-13 12:40:00,102.57,102.61,102.39,102.41,25272.0,87.4675,87.5016,87.314,87.331,25272.0
2022-01-13 12:45:00,102.4,102.46,102.19,102.33,14142.0,87.3225,87.3736,87.1434,87.2628,14142.0
2022-01-13 12:50:00,102.38,102.54,102.37,102.47,55974.0,87.3054,87.4419,87.2969,87.3822,55974.0
2022-01-13 12:55:00,102.5,102.61,102.39,102.59,14713.0,87.4078,87.5016,87.314,87.4845,14713.0
2022-01-13 13:00:00,102.6,102.68,102.53,102.6,21793.0,87.493,87.5613,87.4333,87.493,21793.0
2022-01-13 13:05:00,102.58,102.8,102.56,102.8,16015.0,87.476,87.6636,87.4589,87.6636,16015.0
2022-01-13 13:10:00,102.78,102.78,102.57,102.73,8865.0,87.6465,87.6465,87.4675,87.6039,8865.0
2022-01-13 13:15:00,102.68,102.86,102.68,102.83,19260.0,87.5613,87.7148,87.5613,87.6892,19260.0
2022-01-13 13:20:00,102.83,103.1,102.82,103.04,14044.0,87.6892,87.9194,87.6806,87.8682,14044.0
2022-01-13 13:25:00,103.03,103.03,102.83,102.98,13237.0,87.8597,87.8597,87.6892,87.8171,13237.0
2022-01-13 13:30:00,102.97,102.99,102.91,102.92,6706.0,87.8086,87.8256,87.7574,87.7659,6706.0
2022-01-13 13:35:00,102.98,103.14,102.92,103.06,11327.0,87.8171,87.9535,87.7659,87.8853,11327.0
2022-01-13 13:40:00,103.06,103.07,102.92,102.96,16143.0,87.8853,87.8938,87.7659,87.8,16143.0
2022-01-13 13:45:00,102.96,103.02,102.9,103.02,20079.0,87.8,87.8512,87.7489,87.8512,20079.0
2022-01-13 13:50:00,102.98,103.05,102.92,103.05,7799.0,87.8171,87.8768,87.7659,87.8768,7799.0
2022-01-13 13:55:00,103.05,103.13,103.03,103.13,34417.0,87.8768,87.945,87.8597,87.945,34417.0
2022-01-13 14:00:00,103.12,103.35,103.05,103.33,22085.0,87.9365,88.1326,87.8768,88.1155,22085.0
2022-01-13 14:05:00,103.33,103.35,103.02,103.07,10497.0,88.1155,88.1326,87.8512,87.8938,10497.0
2022-01-13 14:10:00,103.09,103.14,103.0,103.02,9765.0,87.9109,87.9535,87.8341,87.8512,9765.0
2022-01-13 14:15:00,103.01,103.05,102.75,102.85,17652.0,87.8427,87.8768,87.6209,87.7062,17652.0
2022-01-13 14:20:00,102.88,102.95,102.82,102.91,8405.0,87.7318,87.7915,87.6806,87.7574,8405.0
2022-01-13 14:25:00,102.88,103.02,102.88,102.98,19854.0,87.7318,87.8512,87.7318,87.8171,19854.0
2022-01-13 14:30:00,102.98,103.08,102.88,102.99,16418.0,87.8171,87.9024,87.7318,87.8256,16418.0
2022-01-13 14:35:00,103.0,103.06,102.93,102.94,15137.0,87.8341,87.8853,87.7744,87.783,15137.0
2022-01-13 14:40:00,102.96,102.97,102.81,102.89,32521.0,87.8,87.8086,87.6721,87.7403,32521.0
2022-01-13 14:45:00,102.86,103.07,102.7,102.7,49432.0,87.7148,87.8938,87.5783,87.5783,49432.0
2022-01-13 14:50:00,102.69,102.88,102.63,102.8,23650.0,87.5698,87.7318,87.5186,87.6636,23650.0
2022-01-13 14:55:00,102.81,102.99,102.81,102.92,11961.0,87.6721,87.8256,87.6721,87.7659,11961.0
2022-01-13 15:00:00,102.92,102.93,102.64,102.69,14107.0,87.7659,87.7744,87.5271,87.5698,14107.0
2022-01-13 15:05:00,102.7,102.76,102.63,102.64,10907.0,87.5783,87.6295,87.5186,87.5271,10907.0
2022-01-13 15:10:00,102.63,102.65,102.31,102.4,11802.0,87.5186,87.5357,87.2457,87.3225,11802.0
2022-01-13 15:15:00,102.37,102.45,102.21,102.25,12543.0,87.2969,87.3651,87.1605,87.1946,12543.0
2022-01-13 15:20:00,102.25,102.3,102.08,102.16,18106.0,87.1946,87.2372,87.0496,87.1178,18106.0
2022-01-13 15:25:00,102.16,102.2,102.04,102.1,11528.0,87.1178,87.1519,87.0155,87.0667,11528.0
2022-01-13 15:30:00,102.08,102.21,102.03,102.21,21782.0,87.0496,87.1605,87.007,87.1605,21782.0
2022-01-13 15:35:00,102.2,102.2,101.9,101.91,25113.0,87.1519,87.1519,86.8961,86.9046,25113.0
2022-01-13 15:40:00,101.94,102.05,101.89,101.92,22664.0,86.9302,87.024,86.8876,86.9132,22664.0
2022-01-13 15:45:00,101.92,101.98,101.78,101.96,31942.0,86.9132,86.9643,86.7938,86.9473,31942.0
2022-01-13 15:50:00,101.96,102.01,101.55,101.92,79890.0,86.9473,86.9899,86.5976,86.9132,79890.0
2022-01-13 15:55:00,101.92,102.08,101.73,102.02,143649.0,86.9132,87.0496,86.7511,86.9984,143649.0
2022-01-14 09:30:00,102.13,103.38,102.13,103.15,70979.0,87.0922,88.1582,87.0922,87.9621,70979.0
2022-01-14 09:35:00,103.2,103.83,103.06,103.81,35920.0,88.0047,88.5419,87.8853,88.5249,35920.0
2022-01-14 09:40:00,103.81,103.97,103.59,103.81,50815.0,88.5249,88.6613,88.3373,88.5249,50815.0
2022-01-14 09:45:00,103.83,104.33,103.78,104.13,31416.0,88.5419,88.9683,88.4993,88.7978,31416.0
2022-01-14 09:50:00,104.13,104.61,104.06,104.56,49071.0,88.7978,89.2071,88.7381,89.1644,49071.0
2022-01-14 09:55:00,104.48,104.7,104.26,104.45,19142.0,89.0962,89.2838,88.9086,89.0706,19142.0
2022-01-14 10:00:00,104.45,104.71,104.08,104.57,31879.0,89.0706,89.2924,88.7551,89.173,31879.0
2022-01-14 10:05:00,104.57,104.86,104.37,104.64,29153.0,89.173,89.4203,89.0024,89.2327,29153.0
2022-01-14 10:10:00,104.65,104.99,104.65,104.82,28750.0,89.2412,89.5311,89.2412,89.3862,28750.0
2022-01-14 10:15:00,104.82,105.4,104.82,105.4,80424.0,89.3862,89.8808,89.3862,89.8808,80424.0
2022-01-14 10:20:00,105.4,105.41,104.35,104.43,33244.0,89.8808,89.8893,88.9854,89.0536,33244.0
2022-01-14 10:25:00,104.39,104.69,104.36,104.58,45440.0,89.0195,89.2753,88.9939,89.1815,45440.0
2022-01-14 10:30:00,104.55,104.57,104.13,104.32,34558.0,89.1559,89.173,88.7978,88.9598,34558.0
2022-01-14 10:35:00,104.29,104.32,103.73,104.19,50457.0,88.9342,88.9598,88.4567,88.8489,50457.0
2022-01-14 10:40:00,104.18,104.19,103.59,103.64,63045.0,88.8404,88.8489,88.3373,88.3799,63045.0
2022-01-14 10:45:00,103.63,103.82,103.58,103.82,33214.0,88.3714,88.5334,88.3287,88.5334,33214.0
2022-01-14 10:50:00,103.78,103.98,103.57,103.64,13568.0,88.4993,88.6698,88.3202,88.3799,13568.0
2022-01-14 10:55:00,103.6,103.7,103.5,103.68,10813.0,88.3458,88.4311,88.2605,88.414,10813.0
2022-01-14 11:00:00,103.75,104.0,103.28,103.53,24074.0,88.4737,88.6869,88.0729,88.2861,24074.0
2022-01-14 11:05:00,103.57,103.92,103.52,103.92,28865.0,88.3202,88.6187,88.2776,88.6187,28865.0
2022-01-14 11:10:00,103.93,104.17,103.89,104.08,24739.0,88.6272,88.8319,88.5931,88.7551,24739.0
2022-01-14 11:15:00,104.05,104.12,103.8,103.94,10703.0,88.7295,88.7892,88.5163,88.6357,10703.0
2022-01-14 11:20:00,103.95,104.07,103.8,104.07,11679.0,88.6443,88.7466,88.5163,88.7466,11679.0
2022-01-14 11:25:00,104.07,104.33,104.06,104.09,24002.0,88.7466,88.9683,88.7381,88.7636,24002.0
2022-01-14 11:30:00,104.12,104.36,104.01,104.18,19675.0,88.7892,88.9939,88.6954,88.8404,19675.0
2022-01-14 11:35:00,104.19,104.54,104.16,104.5,44923.0,88.8489,89.1474,88.8233,89.1133,44923.0
2022-01-14 11:40:00,104.52,104.75,104.49,104.59,27286.0,89.1303,89.3265,89.1047,89.19,27286.0
2022-01-14 11:45:00,104.59,104.75,104.55,104.6,14829.0,89.19,89.3265,89.1559,89.1986,14829.0
2022-01-14 11:50:00,104.63,104.7,104.54,104.57,8157.0,89.2241,89.2838,89.1474,89.173,8157.0
2022-01-14 11:55:00,104.62,104.66,104.49,104.52,11328.0,89.2156,89.2497,89.1047,89.1303,11328.0
2022-01-14 12:00:00,104.5,104.61,104.43,104.43,16621.0,89.1133,89.2071,89.0536,89.0536,16621.0
2022-01-14 12:05:00,104.44,104.62,104.42,104.58,22061.0,89.0621,89.2156,89.0451,89.1815,22061.0
2022-01-14 12:10:00,104.59,104.75,104.59,104.64,12628.0,89.19,89.3265,89.19,89.2327,12628.0
2022-01-14 12:15:00,104.67,104.7,104.52,104.57,22631.0,89.2582,89.2838,89.1303,89.173,22631.0
2022-01-14 12:20:00,104.54,104.54,104.24,104.29,12574.0,89.1474,89.1474,88.8916,88.9342,12574.0
2022-01-14 12:25:00,104.25,104.4,104.18,104.29,18925.0,88.9001,89.028,88.8404,88.9342,18925.0
2022-01-14 12:30:00,104.31,104.49,104.23,104.44,14974.0,88.9513,89.1047,88.883,89.0621,14974.0
2022-01-14 12:35:00,104.44,104.63,104.44,104.52,23194.0,89.0621,89.2241,89.0621,89.1303,23194.0
2022-01-14 12:40:00,104.52,104.54,104.24,104.32,20285.0,89.1303,89.1474,88.8916,88.9598,20285.0
2022-01-14 12:45:00,104.33,104.36,103.96,104.09,22554.0,88.9683,88.9939,88.6528,88.7636,22554.0
2022-01-14 12:50:00,104.1,104.32,104.1,104.32,18095.0,88.7722,88.9598,88.7722,88.9598,18095.0
2022-01-14 12:55:00,104.3,104.36,104.22,104.29,37477.0,88.9427,88.9939,88.8745,88.9342,37477.0
2022-01-14 13:00:00,104.29,104.4,104.22,104.35,93684.0,88.9342,89.028,88.8745,88.9854,93684.0
2022-01-14 13:05:00,104.37,104.38,104.18,104.21,16741.0,89.0024,89.0109,88.8404,88.866,16741.0
2022-01-14 13:10:00,104.15,104.15,103.96,104.09,17866.0,88.8148,88.8148,88.6528,88.7636,17866.0
2022-01-14 13:15:00,104.09,104.1,104.02,104.06,12256.0,88.7636,88.7722,88.704,88.7381,12256.0
2022-01-14 13:20:00,104.05,104.07,103.9,103.92,13288.0,88.7295,88.7466,88.6016,88.6187,13288.0
2022-01-14 13:25:00,103.93,104.11,103.93,104.07,11709.0,88.6272,88.7807,88.6272,88.7466,11709.0
2022-01-14 13:30:00,104.08,104.35,104.07,104.19,31275.0,88.7551,88.9854,88.7466,88.8489,31275.0
2022-01-14 13:35:00,104.22,104.34,104.13,104.33,11584.0,88.8745,88.9768,88.7978,88.9683,11584.0
2022-01-14 13:40:00,104.35,104.61,104.35,104.61,14542.0,88.9854,89.2071,88.9854,89.2071,14542.0
2022-01-14 13:45:00,104.61,104.67,104.47,104.55,37101.0,89.2071,89.2582,89.0877,89.1559,37101.0
2022-01-14 13:50:00,104.55,104.72,104.52,104.7,14101.0,89.1559,89.3009,89.1303,89.2838,14101.0
2022-01-14 13:55:00,104.68,104.81,104.68,104.75,30978.0,89.2668,89.3776,89.2668,89.3265,30978.0
2022-01-14 14:00:00,104.76,104.9,104.72,104.8,24719.0,89.335,89.4544,89.3009,89.3691,24719.0
2022-01-14 14:05:00,104.8,104.8,104.67,104.76,15230.0,89.3691,89.3691,89.2582,89.335,15230.0
2022-01-14 14:10:00,104.74,104.87,104.68,104.87,13283.0,89.3179,89.4288,89.2668,89.4288,13283.0
2022-01-14 14:15:00,104.88,104.93,104.86,104.89,19909.0,89.4373,89.48,89.4203,89.4459,19909.0
2022-01-14 14:20:00,104.87,104.94,104.77,104.9,18296.0,89.4288,89.4885,89.3435,89.4544,18296.0
2022-01-14 14:25:00,104.89,104.95,104.6,104.6,17389.0,89.4459,89.497,89.1986,89.1986,17389.0
2022-01-14 14:30:00,104.61,104.95,104.59,104.95,22402.0,89.2071,89.497,89.19,89.497,22402.0
2022-01-14 14:35:00,104.93,105.02,104.93,104.94,33170.0,89.48,89.5567,89.48,89.4885,33170.0
2022-01-14 14:40:00,104.93,104.93,104.68,104.69,70807.0,89.48,89.48,89.2668,89.2753,70807.0
2022-01-14 14:45:00,104.7,104.95,104.68,104.94,21934.0,89.2838,89.497,89.2668,89.4885,21934.0
2022-01-14 14:50:00,104.93,105.05,104.93,105.01,17381.0,89.48,89.5823,89.48,89.5482,17381.0
2022-01-14 14:55:00,105.03,105.08,104.93,104.93,26348.0,89.5652,89.6079,89.48,89.48,26348.0
2022-01-14 15:00:00,104.92,105.18,104.92,105.08,24471.0,89.4714,89.6932,89.4714,89.6079,24471.0
2022-01-14 15:05:00,105.09,105.13,104.88,105.04,25384.0,89.6164,89.6505,89.4373,89.5738,25384.0
2022-01-14 15:10:00,105.06,105.23,105.01,105.2,27202.0,89.5908,89.7358,89.5482,89.7102,27202.0
2022-01-14 15:15:00,105.21,105.46,105.18,105.46,38327.0,89.7187,89.9319,89.6932,89.9319,38327.0
2022-01-14 15:20:00,105.48,105.66,105.47,105.57,60547.0,89.949,90.1025,89.9405,90.0257,60547.0
2022-01-14 15:25:00,105.55,105.57,105.46,105.53,32596.0,90.0087,90.0257,89.9319,89.9916,32596.0
2022-01-14 15:30:00,105.52,105.66,105.48,105.62,37423.0,89.9831,90.1025,89.949,90.0684,37423.0
2022-01-14 15:35:00,105.66,105.73,105.57,105.69,24599.0,90.1025,90.1622,90.0257,90.1281,24599.0
2022-01-14 15:40:00,105.69,105.89,105.69,105.86,35423.0,90.1281,90.2986,90.1281,90.273,35423.0
2022-01-14 15:45:00,105.86,105.9,105.5,105.74,77193.0,90.273,90.3071,89.966,90.1707,77193.0
2022-01-14 15:50:00,105.73,106.02,105.72,105.86,106209.0,90.1622,90.4095,90.1536,90.273,106209.0
2022-01-14 15:55:00,105.86,105.93,105.6,105.62,273962.0,90.273,90.3327,90.0513,90.0684,273962.0
2022-01-18 09:30:00,107.6,107.99,106.58,106.73,222185.0,91.7568,92.0894,90.887,91.0149,222185.0
2022-01-18 09:35:00,106.78,106.78,106.13,106.4,95050.0,91.0576,91.0576,90.5033,90.7335,95050.0
2022-01-18 09:40:00,106.4,107.04,106.31,106.92,133841.0,90.7335,91.2793,90.6568,91.177,133841.0
2022-01-18 09:45:00,106.92,107.47,106.78,107.42,59683.0,91.177,91.646,91.0576,91.6033,59683.0
2022-01-18 09:50:00,107.44,107.59,107.15,107.42,44864.0,91.6204,91.7483,91.3731,91.6033,44864.0
2022-01-18 09:55:00,107.44,107.45,107.02,107.36,56491.0,91.6204,91.6289,91.2622,91.5522,56491.0
2022-01-18 10:00:00,107.34,107.35,107.02,107.04,26024.0,91.5351,91.5436,91.2622,91.2793,26024.0
2022-01-18 10:05:00,107.02,107.05,106.68,106.88,97939.0,91.2622,91.2878,90.9723,91.1428,97939.0
2022-01-18 10:10:00,106.87,107.35,106.82,107.15,47995.0,91.1343,91.5436,91.0917,91.3731,47995.0
2022-01-18 10:15:00,107.2,107.56,106.88,106.95,78561.0,91.4157,91.7227,91.1428,91.2025,78561.0
2022-01-18 10:20:00,106.94,107.16,106.6,107.14,62712.0,91.194,91.3816,90.9041,91.3646,62712.0
2022-01-18 10:25:00,107.13,107.25,106.74,107.01,41275.0,91.356,91.4584,91.0235,91.2537,41275.0
2022-01-18 10:30:00,107.05,107.12,106.66,106.77,53490.0,91.2878,91.3475,90.9552,91.049,53490.0
2022-01-18 10:35:00,106.85,106.85,106.08,106.17,35570.0,91.1173,91.1173,90.4606,90.5374,35570.0
2022-01-18 10:40:00,106.19,106.58,106.17,106.52,64830.0,90.5544,90.887,90.5374,90.8358,64830.0
2022-01-18 10:45:00,106.52,106.72,106.32,106.35,37008.0,90.8358,91.0064,90.6653,90.6909,37008.0
2022-01-18 10:50:00,106.34,106.34,105.86,105.87,32553.0,90.6824,90.6824,90.273,90.2816,32553.0
2022-01-18 10:55:00,105.86,106.12,105.68,105.89,35934.0,90.273,90.4947,90.1195,90.2986,35934.0
2022-01-18 11:00:00,105.87,105.9,105.47,105.61,56805.0,90.2816,90.3071,89.9405,90.0598,56805.0
2022-01-18 11:05:00,105.59,105.75,105.28,105.43,33624.0,90.0428,90.1792,89.7784,89.9063,33624.0
2022-01-18 11:10:00,105.46,105.48,105.1,105.44,29334.0,89.9319,89.949,89.6249,89.9149,29334.0
2022-01-18 11:15:00,105.47,105.84,105.47,105.67,28878.0,89.9405,90.256,89.9405,90.111,28878.0
2022-01-18 11:20:00,105.65,105.75,105.54,105.62,26007.0,90.0939,90.1792,90.0001,90.0684,26007.0
2022-01-18 11:25:00,105.61,105.64,105.34,105.39,30891.0,90.0598,90.0854,89.8296,89.8722,30891.0
2022-01-18 11:30:00,105.4,105.45,104.62,104.7,53796.0,89.8808,89.9234,89.2156,89.2838,53796.0
2022-01-18 11:35:00,104.73,105.27,104.72,105.25,20113.0,89.3094,89.7699,89.3009,89.7528,20113.0
2022-01-18 11:40:00,105.25,105.67,105.17,105.66,31791.0,89.7528,90.111,89.6846,90.1025,31791.0
2022-01-18 11:45:00,105.67,105.75,105.49,105.75,22025.0,90.111,90.1792,89.9575,90.1792,22025.0
2022-01-18 11:50:00,105.8,105.91,105.48,105.49,18544.0,90.2219,90.3157,89.949,89.9575,18544.0
2022-01-18 11:55:00,105.49,105.49,105.12,105.13,19675.0,89.9575,89.9575,89.642,89.6505,19675.0
2022-01-18 12:00:00,105.14,105.21,104.45,104.45,26871.0,89.659,89.7187,89.0706,89.0706,26871.0
2022-01-18 12:05:00,104.46,104.69,104.32,104.65,47325.0,89.0792,89.2753,88.9598,89.2412,47325.0
2022-01-18 12:10:00,104.63,104.78,104.44,104.78,32385.0,89.2241,89.352,89.0621,89.352,32385.0
2022-01-18 12:15:00,104.73,104.92,104.68,104.89,15428.0,89.3094,89.4714,89.2668,89.4459,15428.0
2022-01-18 12:20:00,104.91,104.93,104.49,104.49,9595.0,89.4629,89.48,89.1047,89.1047,9595.0
2022-01-18 12:25:00,104.51,104.74,104.43,104.7,13335.0,89.1218,89.3179,89.0536,89.2838,13335.0
2022-01-18 12:30:00,104.68,104.88,104.59,104.87,38123.0,89.2668,89.4373,89.19,89.4288,38123.0
2022-01-18 12:35:00,104.86,104.9,104.66,104.67,30644.0,89.4203,89.4544,89.2497,89.2582,30644.0
2022-01-18 12:40:00,104.68,104.74,104.46,104.46,34601.0,89.2668,89.3179,89.0792,89.0792,34601.0
2022-01-18 12:45:00,104.46,104.62,104.4,104.5,37954.0,89.0792,89.2156,89.028,89.1133,37954.0
2022-01-18 12:50:00,104.5,104.79,104.45,104.74,29061.0,89.1133,89.3606,89.0706,89.3179,29061.0
2022-01-18 12:55:00,104.75,104.96,104.7,104.95,26727.0,89.3265,89.5055,89.2838,89.497,26727.0
2022-01-18 13:00:00,104.98,105.07,104.89,104.91,70877.0,89.5226,89.5993,89.4459,89.4629,70877.0
2022-01-18 13:05:00,104.9,104.91,104.32,104.76,81973.0,89.4544,89.4629,88.9598,89.335,81973.0
2022-01-18 13:10:00,104.74,105.18,104.55,105.17,55088.0,89.3179,89.6932,89.1559,89.6846,55088.0
2022-01-18 13:15:00,105.15,105.22,105.0,105.19,57468.0,89.6676,89.7273,89.5397,89.7017,57468.0
2022-01-18 13:20:00,105.19,105.19,104.97,104.99,35407.0,89.7017,89.7017,89.5141,89.5311,35407.0
2022-01-18 13:25:00,104.99,105.01,104.62,104.78,34533.0,89.5311,89.5482,89.2156,89.352,34533.0
2022-01-18 13:30:00,104.75,104.95,104.74,104.95,27976.0,89.3265,89.497,89.3179,89.497,27976.0
2022-01-18 13:35:00,104.94,105.02,104.82,104.93,40212.0,89.4885,89.5567,89.3862,89.48,40212.0
2022-01-18 13:40:00,104.95,105.16,104.94,105.16,40229.0,89.497,89.6761,89.4885,89.6761,40229.0
2022-01-18 13:45:00,105.16,105.35,105.06,105.1,30130.0,89.6761,89.8381,89.5908,89.6249,30130.0
2022-01-18 13:50:00,105.1,105.27,105.08,105.25,10899.0,89.6249,89.7699,89.6079,89.7528,10899.0
2022-01-18 13:55:00,105.25,105.64,105.25,105.57,19079.0,89.7528,90.0854,89.7528,90.0257,19079.0
2022-01-18 14:00:00,105.57,105.86,105.57,105.82,41659.0,90.0257,90.273,90.0257,90.2389,41659.0
2022-01-18 14:05:00,105.82,105.87,105.72,105.84,25060.0,90.2389,90.2816,90.1536,90.256,25060.0
2022-01-18 14:10:00,105.86,105.94,105.54,105.55,50124.0,90.273,90.3412,90.0001,90.0087,50124.0
2022-01-18 14:15:00,105.56,105.67,105.39,105.67,15583.0,90.0172,90.111,89.8722,90.111,15583.0
2022-01-18 14:20:00,105.65,105.8,105.6,105.75,31321.0,90.0939,90.2219,90.0513,90.1792,31321.0
2022-01-18 14:25:00,105.74,106.13,105.66,106.13,52839.0,90.1707,90.5033,90.1025,90.5033,52839.0
2022-01-18 14:30:00,106.11,106.72,106.09,106.72,50760.0,90.4862,91.0064,90.4692,91.0064,50760.0
2022-01-18 14:35:00,106.71,107.11,106.68,106.98,63595.0,90.9979,91.339,90.9723,91.2281,63595.0
2022-01-18 14:40:00,106.97,107.03,106.86,106.89,39843.0,91.2196,91.2708,91.1258,91.1514,39843.0
2022-01-18 14:45:00,106.89,107.07,106.86,107.06,43993.0,91.1514,91.3049,91.1258,91.2963,43993.0
2022-01-18 14:50:00,107.09,107.28,107.09,107.18,24833.0,91.3219,91.4839,91.3219,91.3987,24833.0
2022-01-18 14:55:00,107.18,107.19,106.76,106.82,43842.0,91.3987,91.4072,91.0405,91.0917,43842.0
2022-01-18 15:00:00,106.79,106.81,106.38,106.44,38812.0,91.0661,91.0831,90.7165,90.7676,38812.0
2022-01-18 15:05:00,106.48,106.55,106.39,106.39,16406.0,90.8017,90.8614,90.725,90.725,16406.0
2022-01-18 15:10:00,106.36,106.64,106.36,106.58,22025.0,90.6994,90.9382,90.6994,90.887,22025.0
2022-01-18 15:15:00,106.56,106.57,106.16,106.35,24595.0,90.87,90.8785,90.5289,90.6909,24595.0
2022-01-18 15:20:00,106.33,106.61,106.29,106.55,22359.0,90.6738,90.9126,90.6397,90.8614,22359.0
2022-01-18 15:25:00,106.51,106.53,106.05,106.13,29000.0,90.8273,90.8444,90.4351,90.5033,29000.0
2022-01-18 15:30:00,106.11,106.17,105.79,105.79,44701.0,90.4862,90.5374,90.2133,90.2133,44701.0
2022-01-18 15:35:00,105.81,105.87,105.6,105.78,38891.0,90.2304,90.2816,90.0513,90.2048,38891.0
2022-01-18 15:40:00,105.78,105.78,105.44,105.49,54115.0,90.2048,90.2048,89.9149,89.9575,54115.0
2022-01-18 15:45:00,105.47,105.95,105.45,105.68,72384.0,89.9405,90.3498,89.9234,90.1195,72384.0
2022-01-18 15:50:00,105.76,105.94,105.56,105.64,121445.0,90.1878,90.3412,90.0172,90.0854,121445.0
2022-01-18 15:55:00,105.65,105.84,105.52,105.67,427080.0,90.0939,90.256,89.9831,90.111,427080.0
2022-01-19 09:30:00,106.78,107.17,106.49,106.84,182610.0,91.0576,91.3901,90.8103,91.1087,182610.0
2022-01-19 09:35:00,106.85,106.95,106.06,106.12,58650.0,91.1173,91.2025,90.4436,90.4947,58650.0
2022-01-19 09:40:00,106.18,106.18,105.4,105.54,29653.0,90.5459,90.5459,89.8808,90.0001,29653.0
2022-01-19 09:45:00,105.56,105.74,104.66,104.84,45454.0,90.0172,90.1707,89.2497,89.4032,45454.0
2022-01-19 09:50:00,104.85,105.55,104.66,105.44,30252.0,89.4117,90.0087,89.2497,89.9149,30252.0
2022-01-19 09:55:00,105.51,105.51,105.0,105.12,20967.0,89.9746,89.9746,89.5397,89.642,20967.0
2022-01-19 10:00:00,105.19,105.23,104.46,104.66,30663.0,89.7017,89.7358,89.0792,89.2497,30663.0
2022-01-19 10:05:00,104.66,104.73,104.12,104.31,30924.0,89.2497,89.3094,88.7892,88.9513,30924.0
2022-01-19 10:10:00,104.26,104.88,104.21,104.77,78644.0,88.9086,89.4373,88.866,89.3435,78644.0
2022-01-19 10:15:00,104.69,104.83,104.3,104.39,11555.0,89.2753,89.3947,88.9427,89.0195,11555.0
2022-01-19 10:20:00,104.43,104.47,103.78,103.8,43201.0,89.0536,89.0877,88.4993,88.5163,43201.0
2022-01-19 10:25:00,103.8,103.86,103.48,103.7,66828.0,88.5163,88.5675,88.2435,88.4311,66828.0
2022-01-19 10:30:00,103.72,103.89,103.28,103.28,38500.0,88.4481,88.5931,88.0729,88.0729,38500.0
2022-01-19 10:35:00,103.28,103.84,103.05,103.81,43160.0,88.0729,88.5505,87.8768,88.5249,43160.0
2022-01-19 10:40:00,103.78,104.32,103.67,104.32,37840.0,88.4993,88.9598,88.4055,88.9598,37840.0
2022-01-19 10:45:00,104.28,104.33,104.07,104.19,27162.0,88.9257,88.9683,88.7466,88.8489,27162.0
2022-01-19 10:50:00,104.14,104.66,104.14,104.39,20327.0,88.8063,89.2497,88.8063,89.0195,20327.0
2022-01-19 10:55:00,104.41,104.53,104.29,104.41,22504.0,89.0365,89.1389,88.9342,89.0365,22504.0
2022-01-19 11:00:00,104.4,104.76,104.35,104.45,23475.0,89.028,89.335,88.9854,89.0706,23475.0
2022-01-19 11:05:00,104.39,104.57,104.2,104.38,27111.0,89.0195,89.173,88.8574,89.0109,27111.0
2022-01-19 11:10:00,104.36,104.73,104.34,104.73,21765.0,88.9939,89.3094,88.9768,89.3094,21765.0
2022-01-19 11:15:00,104.72,105.03,104.19,104.21,31384.0,89.3009,89.5652,88.8489,88.866,31384.0
2022-01-19 11:20:00,104.19,104.53,104.15,104.53,68988.0,88.8489,89.1389,88.8148,89.1389,68988.0
2022-01-19 11:25:00,104.52,104.91,104.51,104.81,23704.0,89.1303,89.4629,89.1218,89.3776,23704.0
2022-01-19 11:30:00,104.83,104.93,104.47,104.6,19995.0,89.3947,89.48,89.0877,89.1986,19995.0
2022-01-19 11:35:00,104.59,104.82,104.43,104.77,12550.0,89.19,89.3862,89.0536,89.3435,12550.0
2022-01-19 11:40:00,104.74,104.88,104.61,104.76,27923.0,89.3179,89.4373,89.2071,89.335,27923.0
2022-01-19 11:45:00,104.72,105.18,104.65,105.15,30683.0,89.3009,89.6932,89.2412,89.6676,30683.0
2022-01-19 11:50:00,105.14,105.34,104.97,105.13,29851.0,89.659,89.8296,89.5141,89.6505,29851.0
2022-01-19 11:55:00,105.12,105.14,104.99,105.05,23103.0,89.642,89.659,89.5311,89.5823,23103.0
2022-01-19 12:00:00,105.06,105.1,104.91,104.96,18204.0,89.5908,89.6249,89.4629,89.5055,18204.0
2022-01-19 12:05:00,104.95,105.02,104.73,104.74,19142.0,89.497,89.5567,89.3094,89.3179,19142.0
2022-01-19 12:10:00,104.74,104.89,104.7,104.7,11413.0,89.3179,89.4459,89.2838,89.2838,11413.0
2022-01-19 12:15:00,104.7,104.72,104.56,104.69,32532.0,89.2838,89.3009,89.1644,89.2753,32532.0
2022-01-19 12:20:00,104.67,104.7,104.39,104.67,19535.0,89.2582,89.2838,89.0195,89.2582,19535.0
2022-01-19 12:25:00,104.71,104.87,104.67,104.8,17462.0,89.2924,89.4288,89.2582,89.3691,17462.0
2022-01-19 12:30:00,104.81,104.91,104.7,104.86,33220.0,89.3776,89.4629,89.2838,89.4203,33220.0
2022-01-19 12:35:00,104.88,105.08,104.82,104.87,30006.0,89.4373,89.6079,89.3862,89.4288,30006.0
2022-01-19 12:40:00,104.86,104.94,104.56,104.77,52233.0,89.4203,89.4885,89.1644,89.3435,52233.0
2022-01-19 12:45:00,104.74,105.13,104.74,105.13,20582.0,89.3179,89.6505,89.3179,89.6505,20582.0
2022-01-19 12:50:00,105.12,105.35,105.05,105.05,36010.0,89.642,89.8381,89.5823,89.5823,36010.0
2022-01-19 12:55:00,105.05,105.24,105.03,105.23,16086.0,89.5823,89.7443,89.5652,89.7358,16086.0
2022-01-19 13:00:00,105.21,105.26,104.85,105.25,30972.0,89.7187,89.7614,89.4117,89.7528,30972.0
2022-01-19 13:05:00,105.26,105.31,105.15,105.22,20041.0,89.7614,89.804,89.6676,89.7273,20041.0
2022-01-19 13:10:00,105.22,105.29,105.02,105.08,17579.0,89.7273,89.787,89.5567,89.6079,17579.0
2022-01-19 13:15:00,105.09,105.23,104.99,105.07,14448.0,89.6164,89.7358,89.5311,89.5993,14448.0
2022-01-19 13:20:00,105.06,105.06,104.76,104.88,15646.0,89.5908,89.5908,89.335,89.4373,15646.0
2022-01-19 13:25:00,104.9,104.99,104.83,104.86,11400.0,89.4544,89.5311,89.3947,89.4203,11400.0
2022-01-19 13:30:00,104.86,105.27,104.79,105.21,22605.0,89.4203,89.7699,89.3606,89.7187,22605.0
2022-01-19 13:35:00,105.22,105.28,105.07,105.15,18988.0,89.7273,89.7784,89.5993,89.6676,18988.0
2022-01-19 13:40:00,105.15,105.29,105.15,105.25,26767.0,89.6676,89.787,89.6676,89.7528,26767.0
2022-01-19 13:45:00,105.26,105.5,105.25,105.42,36289.0,89.7614,89.966,89.7528,89.8978,36289.0
2022-01-19 13:50:00,105.4,105.65,105.32,105.63,80811.0,89.8808,90.0939,89.8125,90.0769,80811.0
2022-01-19 13:55:00,105.63,105.98,105.62,105.94,78729.0,90.0769,90.3754,90.0684,90.3412,78729.0
2022-01-19 14:00:00,105.94,105.94,105.61,105.67,65639.0,90.3412,90.3412,90.0598,90.111,65639.0
2022-01-19 14:05:00,105.73,105.74,105.52,105.62,31776.0,90.1622,90.1707,89.9831,90.0684,31776.0
2022-01-19 14:10:00,105.62,105.69,105.48,105.61,20991.0,90.0684,90.1281,89.949,90.0598,20991.0
2022-01-19 14:15:00,105.64,105.67,105.55,105.59,18726.0,90.0854,90.111,90.0087,90.0428,18726.0
2022-01-19 14:20:00,105.6,105.61,105.39,105.45,22024.0,90.0513,90.0598,89.8722,89.9234,22024.0
2022-01-19 14:25:00,105.51,105.54,105.18,105.19,29216.0,89.9746,90.0001,89.6932,89.7017,29216.0
2022-01-19 14:30:00,105.17,105.2,105.0,105.01,32618.0,89.6846,89.7102,89.5397,89.5482,32618.0
2022-01-19 14:35:00,105.01,105.12,104.99,105.02,26661.0,89.5482,89.642,89.5311,89.5567,26661.0
2022-01-19 14:40:00,105.03,105.42,105.03,105.41,22052.0,89.5652,89.8978,89.5652,89.8893,22052.0
2022-01-19 14:45:00,105.39,105.39,105.06,105.21,22742.0,89.8722,89.8722,89.5908,89.7187,22742.0
2022-01-19 14:50:00,105.23,105.45,105.22,105.41,17181.0,89.7358,89.9234,89.7273,89.8893,17181.0
2022-01-19 14:55:00,105.42,105.65,105.39,105.58,18828.0,89.8978,90.0939,89.8722,90.0343,18828.0
2022-01-19 15:00:00,105.56,105.64,105.51,105.64,17154.0,90.0172,90.0854,89.9746,90.0854,17154.0
2022-01-19 15:05:00,105.67,105.88,105.67,105.82,21251.0,90.111,90.2901,90.111,90.2389,21251.0
2022-01-19 15:10:00,105.81,105.99,105.68,105.9,30887.0,90.2304,90.3839,90.1195,90.3071,30887.0
2022-01-19 15:15:00,105.9,105.93,105.74,105.87,31902.0,90.3071,90.3327,90.1707,90.2816,31902.0
2022-01-19 15:20:00,105.85,105.97,105.72,105.9,25327.0,90.2645,90.3668,90.1536,90.3071,25327.0
2022-01-19 15:25:00,105.91,105.96,105.72,105.77,31253.0,90.3157,90.3583,90.1536,90.1963,31253.0
2022-01-19 15:30:00,105.79,105.79,105.54,105.72,41819.0,90.2133,90.2133,90.0001,90.1536,41819.0
2022-01-19 15:35:00,105.74,105.82,105.45,105.52,48261.0,90.1707,90.2389,89.9234,89.9831,48261.0
2022-01-19 15:40:00,105.5,105.66,105.41,105.62,48107.0,89.966,90.1025,89.8893,90.0684,48107.0
2022-01-19 15:45:00,105.61,105.73,105.55,105.59,58101.0,90.0598,90.1622,90.0087,90.0428,58101.0
2022-01-19 15:50:00,105.55,105.63,105.32,105.63,121855.0,90.0087,90.0769,89.8125,90.0769,121855.0
2022-01-19 15:55:00,105.6,105.6,105.08,105.15,264678.0,90.0513,90.0513,89.6079,89.6676,264678.0
2022-01-20 09:30:00,103.74,104.48,103.05,103.7,102707.0,88.4652,89.0962,87.8768,88.4311,102707.0
2022-01-20 09:35:00,103.66,103.67,103.08,103.45,82926.0,88.397,88.4055,87.9024,88.2179,82926.0
2022-01-20 09:40:00,103.45,104.15,103.31,103.89,62784.0,88.2179,88.8148,88.0985,88.5931,62784.0
2022-01-20 09:45:00,103.85,103.9,103.4,103.56,17346.0,88.559,88.6016,88.1752,88.3117,17346.0
2022-01-20 09:50:00,103.51,104.42,103.51,104.35,27761.0,88.269,89.0451,88.269,88.9854,27761.0
2022-01-20 09:55:00,104.37,104.85,104.18,104.69,38466.0,89.0024,89.4117,88.8404,89.2753,38466.0
2022-01-20 10:00:00,104.74,104.74,104.28,104.4,28436.0,89.3179,89.3179,88.9257,89.028,28436.0
2022-01-20 10:05:00,104.45,104.64,104.16,104.17,20654.0,89.0706,89.2327,88.8233,88.8319,20654.0
2022-01-20 10:10:00,104.24,104.34,103.94,104.24,12960.0,88.8916,88.9768,88.6357,88.8916,12960.0
2022-01-20 10:15:00,104.25,105.05,104.25,105.02,27258.0,88.9001,89.5823,88.9001,89.5567,27258.0
2022-01-20 10:20:00,105.1,105.38,104.92,104.99,30456.0,89.6249,89.8637,89.4714,89.5311,30456.0
2022-01-20 10:25:00,105.0,105.11,104.88,105.01,19924.0,89.5397,89.6335,89.4373,89.5482,19924.0
2022-01-20 10:30:00,105.05,105.39,105.04,105.11,26335.0,89.5823,89.8722,89.5738,89.6335,26335.0
2022-01-20 10:35:00,105.15,105.43,105.14,105.31,23392.0,89.6676,89.9063,89.659,89.804,23392.0
2022-01-20 10:40:00,105.3,105.63,105.29,105.55,17980.0,89.7955,90.0769,89.787,90.0087,17980.0
2022-01-20 10:45:00,105.57,106.07,105.53,106.07,42890.0,90.0257,90.4521,89.9916,90.4521,42890.0
2022-01-20 10:50:00,106.02,106.16,105.92,105.94,16801.0,90.4095,90.5289,90.3242,90.3412,16801.0
2022-01-20 10:55:00,105.93,105.99,105.76,105.77,14441.0,90.3327,90.3839,90.1878,90.1963,14441.0
2022-01-20 11:00:00,105.74,106.09,105.6,105.71,78900.0,90.1707,90.4692,90.0513,90.1451,78900.0
2022-01-20 11:05:00,105.8,105.96,105.69,105.8,18660.0,90.2219,90.3583,90.1281,90.2219,18660.0
2022-01-20 11:10:00,105.8,105.84,105.67,105.81,16639.0,90.2219,90.256,90.111,90.2304,16639.0
2022-01-20 11:15:00,105.82,106.04,105.73,106.01,22828.0,90.2389,90.4265,90.1622,90.4009,22828.0
2022-01-20 11:20:00,106.01,106.06,105.78,105.81,19681.0,90.4009,90.4436,90.2048,90.2304,19681.0
2022-01-20 11:25:00,105.82,106.31,105.82,106.29,36178.0,90.2389,90.6568,90.2389,90.6397,36178.0
2022-01-20 11:30:00,106.33,106.4,106.2,106.3,30869.0,90.6738,90.7335,90.563,90.6482,30869.0
2022-01-20 11:35:00,106.42,106.86,106.34,106.82,52039.0,90.7506,91.1258,90.6824,91.0917,52039.0
2022-01-20 11:40:00,106.81,106.81,106.19,106.21,17952.0,91.0831,91.0831,90.5544,90.5715,17952.0
2022-01-20 11:45:00,106.19,106.6,106.19,106.49,18226.0,90.5544,90.9041,90.5544,90.8103,18226.0
2022-01-20 11:50:00,106.44,106.61,106.37,106.38,52047.0,90.7676,90.9126,90.7079,90.7165,52047.0
2022-01-20 11:55:00,106.38,106.62,106.38,106.51,25328.0,90.7165,90.9211,90.7165,90.8273,25328.0
2022-01-20 12:00:00,106.51,106.6,106.36,106.48,39144.0,90.8273,90.9041,90.6994,90.8017,39144.0
2022-01-20 12:05:00,106.45,106.75,106.45,106.64,31523.0,90.7762,91.032,90.7762,90.9382,31523.0
2022-01-20 12:10:00,106.61,106.61,106.45,106.59,15756.0,90.9126,90.9126,90.7762,90.8955,15756.0
2022-01-20 12:15:00,106.67,106.69,106.43,106.46,21548.0,90.9638,90.9808,90.7591,90.7847,21548.0
2022-01-20 12:20:00,106.46,106.73,106.38,106.67,29080.0,90.7847,91.0149,90.7165,90.9638,29080.0
2022-01-20 12:25:00,106.67,106.82,106.55,106.64,29173.0,90.9638,91.0917,90.8614,90.9382,29173.0
2022-01-20 12:30:00,106.66,107.11,106.64,107.1,52454.0,90.9552,91.339,90.9382,91.3304,52454.0
2022-01-20 12:35:00,107.09,107.37,106.83,107.1,82352.0,91.3219,91.5607,91.1002,91.3304,82352.0
2022-01-20 12:40:00,107.11,107.11,106.92,107.04,20756.0,91.339,91.339,91.177,91.2793,20756.0
2022-01-20 12:45:00,107.04,107.22,106.97,107.2,22111.0,91.2793,91.4328,91.2196,91.4157,22111.0
2022-01-20 12:50:00,107.22,107.59,107.21,107.45,48775.0,91.4328,91.7483,91.4243,91.6289,48775.0
2022-01-20 12:55:00,107.43,107.82,107.3,107.73,81507.0,91.6119,91.9444,91.501,91.8677,81507.0
2022-01-20 13:00:00,107.73,107.75,107.17,107.28,148960.0,91.8677,91.8847,91.3901,91.4839,148960.0
2022-01-20 13:05:00,107.28,107.28,106.98,107.01,34544.0,91.4839,91.4839,91.2281,91.2537,34544.0
2022-01-20 13:10:00,107.02,107.02,106.79,106.8,54734.0,91.2622,91.2622,91.0661,91.0746,54734.0
2022-01-20 13:15:00,106.79,106.79,106.49,106.69,43136.0,91.0661,91.0661,90.8103,90.9808,43136.0
2022-01-20 13:20:00,106.7,106.79,106.54,106.62,37678.0,90.9893,91.0661,90.8529,90.9211,37678.0
2022-01-20 13:25:00,106.61,106.75,106.55,106.57,53971.0,90.9126,91.032,90.8614,90.8785,53971.0
2022-01-20 13:30:00,106.57,106.8,106.49,106.75,95487.0,90.8785,91.0746,90.8103,91.032,95487.0
2022-01-20 13:35:00,106.71,106.92,106.52,106.75,44417.0,90.9979,91.177,90.8358,91.032,44417.0
2022-01-20 13:40:00,106.76,107.11,106.75,107.02,33251.0,91.0405,91.339,91.032,91.2622,33251.0
2022-01-20 13:45:00,106.98,107.04,106.81,107.04,18146.0,91.2281,91.2793,91.0831,91.2793,18146.0
2022-01-20 13:50:00,107.04,107.22,107.01,107.03,18339.0,91.2793,91.4328,91.2537,91.2708,18339.0
2022-01-20 13:55:00,107.01,107.01,106.76,106.83,17543.0,91.2537,91.2537,91.0405,91.1002,17543.0
2022-01-20 14:00:00,106.82,107.05,106.72,106.94,20074.0,91.0917,91.2878,91.0064,91.194,20074.0
2022-01-20 14:05:00,106.93,106.95,106.65,106.68,16844.0,91.1855,91.2025,90.9467,90.9723,16844.0
2022-01-20 14:10:00,106.7,106.74,106.3,106.33,23402.0,90.9893,91.0235,90.6482,90.6738,23402.0
2022-01-20 14:15:00,106.35,106.39,106.2,106.26,20326.0,90.6909,90.725,90.563,90.6141,20326.0
2022-01-20 14:20:00,106.29,106.37,106.07,106.2,12446.0,90.6397,90.7079,90.4521,90.563,12446.0
2022-01-20 14:25:00,106.21,106.27,106.0,106.03,48876.0,90.5715,90.6227,90.3924,90.418,48876.0
2022-01-20 14:30:00,106.03,106.03,105.65,105.67,27959.0,90.418,90.418,90.0939,90.111,27959.0
2022-01-20 14:35:00,105.72,105.8,105.6,105.66,28449.0,90.1536,90.2219,90.0513,90.1025,28449.0
2022-01-20 14:40:00,105.66,105.67,105.48,105.59,25328.0,90.1025,90.111,89.949,90.0428,25328.0
2022-01-20 14:45:00,105.58,105.68,105.49,105.6,18253.0,90.0343,90.1195,89.9575,90.0513,18253.0
2022-01-20 14:50:00,105.63,105.67,105.33,105.41,23030.0,90.0769,90.111,89.8211,89.8893,23030.0
2022-01-20 14:55:00,105.4,105.74,105.39,105.7,32290.0,89.8808,90.1707,89.8722,90.1366,32290.0
2022-01-20 15:00:00,105.71,105.86,105.48,105.53,24088.0,90.1451,90.273,89.949,89.9916,24088.0
2022-01-20 15:05:00,105.55,105.56,105.26,105.49,27128.0,90.0087,90.0172,89.7614,89.9575,27128.0
2022-01-20 15:10:00,105.47,105.64,105.36,105.37,29013.0,89.9405,90.0854,89.8466,89.8552,29013.0
2022-01-20 15:15:00,105.37,105.52,105.24,105.46,17378.0,89.8552,89.9831,89.7443,89.9319,17378.0
2022-01-20 15:20:00,105.47,105.5,105.1,105.13,25176.0,89.9405,89.966,89.6249,89.6505,25176.0
2022-01-20 15:25:00,105.11,105.13,104.82,105.01,34812.0,89.6335,89.6505,89.3862,89.5482,34812.0
2022-01-20 15:30:00,105.01,105.01,104.52,104.53,35234.0,89.5482,89.5482,89.1303,89.1389,35234.0
2022-01-20 15:35:00,104.51,104.55,104.16,104.36,35856.0,89.1218,89.1559,88.8233,88.9939,35856.0
2022-01-20 15:40:00,104.35,104.42,103.93,103.98,55240.0,88.9854,89.0451,88.6272,88.6698,55240.0
2022-01-20 15:45:00,103.95,104.09,103.79,103.79,38175.0,88.6443,88.7636,88.5078,88.5078,38175.0
2022-01-20 15:50:00,103.83,103.89,103.27,103.28,65320.0,88.5419,88.5931,88.0644,88.0729,65320.0
2022-01-20 15:55:00,103.27,103.58,103.12,103.5,221493.0,88.0644,88.3287,87.9365,88.2605,221493.0
2022-01-21 09:30:00,102.27,102.54,101.3,101.75,244588.0,87.2116,87.4419,86.3844,86.7682,244588.0
2022-01-21 09:35:00,101.73,102.05,101.32,101.96,28059.0,86.7511,87.024,86.4015,86.9473,28059.0
2022-01-21 09:40:00,101.97,102.11,101.55,101.66,64908.0,86.9558,87.0752,86.5976,86.6914,64908.0
2022-01-21 09:45:00,101.67,101.84,101.18,101.84,30254.0,86.7,86.8449,86.2821,86.8449,30254.0
2022-01-21 09:50:00,101.79,101.89,101.06,101.14,23031.0,86.8023,86.8876,86.1798,86.248,23031.0
2022-01-21 09:55:00,101.04,101.24,100.65,100.98,46404.0,86.1627,86.3333,85.8302,86.1116,46404.0
2022-01-21 10:00:00,100.98,101.17,100.11,100.48,43511.0,86.1116,86.2736,85.3697,85.6852,43511.0
2022-01-21 10:05:00,100.56,101.03,100.26,100.33,21662.0,85.7534,86.1542,85.4976,85.5573,21662.0
2022-01-21 10:10:00,100.28,100.36,99.71,99.87,48949.0,85.5146,85.5829,85.0286,85.165,48949.0
2022-01-21 10:15:00,99.9,100.44,99.85,100.36,35842.0,85.1906,85.6511,85.1479,85.5829,35842.0
2022-01-21 10:20:00,100.23,100.25,99.44,99.94,27491.0,85.472,85.4891,84.7983,85.2247,27491.0
2022-01-21 10:25:00,99.9,100.31,99.82,100.05,47240.0,85.1906,85.5402,85.1224,85.3185,47240.0
2022-01-21 10:30:00,100.09,101.08,99.83,101.03,43843.0,85.3526,86.1968,85.1309,86.1542,43843.0
2022-01-21 10:35:00,101.03,101.26,101.0,101.0,20273.0,86.1542,86.3503,86.1286,86.1286,20273.0
2022-01-21 10:40:00,101.03,101.46,100.91,101.45,24804.0,86.1542,86.5209,86.0519,86.5124,24804.0
2022-01-21 10:45:00,101.38,101.65,101.1,101.63,19799.0,86.4527,86.6829,86.2139,86.6659,19799.0
2022-01-21 10:50:00,101.66,101.87,101.45,101.5,25838.0,86.6914,86.8705,86.5124,86.555,25838.0
2022-01-21 10:55:00,101.57,101.79,101.24,101.69,25212.0,86.6147,86.8023,86.3333,86.717,25212.0
2022-01-21 11:00:00,101.72,101.82,101.43,101.66,13478.0,86.7426,86.8279,86.4953,86.6914,13478.0
2022-01-21 11:05:00,101.65,102.09,101.64,102.04,14412.0,86.6829,87.0581,86.6744,87.0155,14412.0
2022-01-21 11:10:00,102.02,102.02,101.57,101.83,14153.0,86.9984,86.9984,86.6147,86.8364,14153.0
2022-01-21 11:15:00,101.91,102.06,101.7,101.94,12292.0,86.9046,87.0325,86.7256,86.9302,12292.0
2022-01-21 11:20:00,101.96,102.53,101.96,102.25,23439.0,86.9473,87.4333,86.9473,87.1946,23439.0
2022-01-21 11:25:00,102.15,102.26,101.94,102.26,25366.0,87.1093,87.2031,86.9302,87.2031,25366.0
2022-01-21 11:30:00,102.23,102.24,101.94,102.1,16253.0,87.1775,87.186,86.9302,87.0667,16253.0
2022-01-21 11:35:00,102.17,102.17,101.6,101.74,8915.0,87.1263,87.1263,86.6403,86.7597,8915.0
2022-01-21 11:40:00,101.74,101.84,101.65,101.81,10772.0,86.7597,86.8449,86.6829,86.8194,10772.0
2022-01-21 11:45:00,101.7,101.82,101.53,101.74,10617.0,86.7256,86.8279,86.5806,86.7597,10617.0
2022-01-21 11:50:00,101.73,101.81,101.36,101.43,6065.0,86.7511,86.8194,86.4356,86.4953,6065.0
2022-01-21 11:55:00,101.48,101.73,101.43,101.67,14199.0,86.5379,86.7511,86.4953,86.7,14199.0
2022-01-21 12:00:00,101.64,101.64,101.07,101.29,9850.0,86.6744,86.6744,86.1883,86.3759,9850.0
2022-01-21 12:05:00,101.3,101.5,101.04,101.09,6642.0,86.3844,86.555,86.1627,86.2054,6642.0
2022-01-21 12:10:00,101.01,101.33,100.92,101.31,19566.0,86.1371,86.41,86.0604,86.393,19566.0
2022-01-21 12:15:00,101.25,101.44,101.17,101.25,11619.0,86.3418,86.5038,86.2736,86.3418,11619.0
2022-01-21 12:20:00,101.27,101.3,101.01,101.28,15055.0,86.3589,86.3844,86.1371,86.3674,15055.0
2022-01-21 12:25:00,101.34,101.66,101.34,101.61,22778.0,86.4186,86.6914,86.4186,86.6488,22778.0
2022-01-21 12:30:00,101.57,101.66,101.38,101.66,14590.0,86.6147,86.6914,86.4527,86.6914,14590.0
2022-01-21 12:35:00,101.65,101.76,101.26,101.57,8723.0,86.6829,86.7767,86.3503,86.6147,8723.0
2022-01-21 12:40:00,101.56,101.78,101.56,101.65,7404.0,86.6062,86.7938,86.6062,86.6829,7404.0
2022-01-21 12:45:00,101.65,101.71,101.22,101.24,43878.0,86.6829,86.7341,86.3162,86.3333,43878.0
2022-01-21 12:50:00,101.25,101.3,101.11,101.25,7819.0,86.3418,86.3844,86.2224,86.3418,7819.0
2022-01-21 12:55:00,101.25,101.47,101.22,101.23,16559.0,86.3418,86.5294,86.3162,86.3248,16559.0
2022-01-21 13:00:00,101.27,101.45,101.12,101.16,9292.0,86.3589,86.5124,86.231,86.2651,9292.0
2022-01-21 13:05:00,101.19,101.37,101.15,101.15,9503.0,86.2906,86.4441,86.2565,86.2565,9503.0
2022-01-21 13:10:00,101.18,101.73,101.18,101.72,13804.0,86.2821,86.7511,86.2821,86.7426,13804.0
2022-01-21 13:15:00,101.7,101.72,101.25,101.3,14256.0,86.7256,86.7426,86.3418,86.3844,14256.0
2022-01-21 13:20:00,101.3,101.3,100.94,101.07,10981.0,86.3844,86.3844,86.0775,86.1883,10981.0
2022-01-21 13:25:00,101.06,101.4,101.0,101.31,9634.0,86.1798,86.4697,86.1286,86.393,9634.0
2022-01-21 13:30:00,101.3,101.75,101.28,101.75,21165.0,86.3844,86.7682,86.3674,86.7682,21165.0
2022-01-21 13:35:00,101.58,101.83,101.42,101.67,5937.0,86.6232,86.8364,86.4868,86.7,5937.0
2022-01-21 13:40:00,101.68,101.83,101.63,101.7,6988.0,86.7085,86.8364,86.6659,86.7256,6988.0
2022-01-21 13:45:00,101.71,101.71,101.41,101.52,6353.0,86.7341,86.7341,86.4783,86.5721,6353.0
2022-01-21 13:50:00,101.55,101.77,101.49,101.59,8416.0,86.5976,86.7852,86.5465,86.6317,8416.0
2022-01-21 13:55:00,101.61,101.67,101.35,101.45,9802.0,86.6488,86.7,86.4271,86.5124,9802.0
2022-01-21 14:00:00,101.48,101.56,101.33,101.46,7967.0,86.5379,86.6062,86.41,86.5209,7967.0
2022-01-21 14:05:00,101.5,101.63,101.31,101.31,8236.0,86.555,86.6659,86.393,86.393,8236.0
2022-01-21 14:10:00,101.33,101.47,101.24,101.37,6633.0,86.41,86.5294,86.3333,86.4441,6633.0
2022-01-21 14:15:00,101.38,101.39,101.29,101.3,4348.0,86.4527,86.4612,86.3759,86.3844,4348.0
2022-01-21 14:20:00,101.34,101.44,101.23,101.44,15040.0,86.4186,86.5038,86.3248,86.5038,15040.0
2022-01-21 14:25:00,101.4,101.41,100.97,101.08,10023.0,86.4697,86.4783,86.103,86.1968,10023.0
2022-01-21 14:30:00,101.04,101.11,100.92,100.94,12904.0,86.1627,86.2224,86.0604,86.0775,12904.0
2022-01-21 14:35:00,100.85,101.05,100.7,101.01,14333.0,86.0007,86.1713,85.8728,86.1371,14333.0
2022-01-21 14:40:00,101.05,101.13,100.7,100.72,14345.0,86.1713,86.2395,85.8728,85.8898,14345.0
2022-01-21 14:45:00,100.73,100.81,100.63,100.66,15907.0,85.8984,85.9666,85.8131,85.8387,15907.0
2022-01-21 14:50:00,100.63,100.64,100.34,100.58,83370.0,85.8131,85.8216,85.5658,85.7705,83370.0
2022-01-21 14:55:00,100.52,100.66,100.41,100.45,29125.0,85.7193,85.8387,85.6255,85.6596,29125.0
2022-01-21 15:00:00,100.43,100.66,100.38,100.42,27800.0,85.6425,85.8387,85.5999,85.634,27800.0
2022-01-21 15:05:00,100.44,100.48,100.02,100.19,21412.0,85.6511,85.6852,85.2929,85.4379,21412.0
2022-01-21 15:10:00,100.15,100.27,99.82,100.05,35685.0,85.4038,85.5061,85.1224,85.3185,35685.0
2022-01-21 15:15:00,100.01,100.31,99.86,100.07,27228.0,85.2844,85.5402,85.1565,85.3356,27228.0
2022-01-21 15:20:00,100.03,100.25,99.9,100.17,32323.0,85.3014,85.4891,85.1906,85.4208,32323.0
2022-01-21 15:25:00,100.17,100.17,99.81,99.88,66108.0,85.4208,85.4208,85.1138,85.1735,66108.0
2022-01-21 15:30:00,99.86,100.02,99.66,99.9,39775.0,85.1565,85.2929,84.9859,85.1906,39775.0
2022-01-21 15:35:00,99.88,100.49,99.85,100.41,72516.0,85.1735,85.6937,85.1479,85.6255,72516.0
2022-01-21 15:40:00,100.44,100.96,100.44,100.63,77630.0,85.6511,86.0945,85.6511,85.8131,77630.0
2022-01-21 15:45:00,100.61,100.8,100.44,100.8,64695.0,85.796,85.9581,85.6511,85.9581,64695.0
2022-01-21 15:50:00,100.77,100.78,100.37,100.62,121854.0,85.9325,85.941,85.5914,85.8046,121854.0
2022-01-21 15:55:00,100.6,100.94,100.55,100.56,203113.0,85.7875,86.0775,85.7449,85.7534,203113.0
2022-01-24 09:30:00,97.52,99.01,97.35,98.75,122403.0,83.161,84.4316,83.0161,84.2099,122403.0
2022-01-24 09:35:00,98.65,99.27,98.36,99.27,47798.0,84.1246,84.6533,83.8773,84.6533,47798.0
2022-01-24 09:40:00,99.3,99.93,99.01,99.08,34837.0,84.6789,85.2162,84.4316,84.4913,34837.0
2022-01-24 09:45:00,98.9,99.01,98.0,98.03,102070.0,84.3378,84.4316,83.5703,83.5959,102070.0
2022-01-24 09:50:00,97.96,97.96,97.25,97.31,52490.0,83.5362,83.5362,82.9308,82.9819,52490.0
2022-01-24 09:55:00,97.28,98.13,97.27,97.28,51499.0,82.9564,83.6812,82.9478,82.9564,51499.0
2022-01-24 10:00:00,97.36,97.7,96.67,96.67,113498.0,83.0246,83.3145,82.4362,82.4362,113498.0
2022-01-24 10:05:00,96.73,97.04,96.24,96.28,51562.0,82.4873,82.7517,82.0695,82.1036,51562.0
2022-01-24 10:10:00,96.28,96.68,95.93,96.65,45246.0,82.1036,82.4447,81.8051,82.4191,45246.0
2022-01-24 10:15:00,96.68,96.83,96.08,96.14,30294.0,82.4447,82.5726,81.933,81.9842,30294.0
2022-01-24 10:20:00,96.18,97.7,96.18,97.63,29398.0,82.0183,83.3145,82.0183,83.2548,29398.0
2022-01-24 10:25:00,97.74,97.95,97.31,97.42,34634.0,83.3486,83.5277,82.9819,83.0757,34634.0
2022-01-24 10:30:00,97.33,97.87,97.33,97.69,45271.0,82.999,83.4595,82.999,83.306,45271.0
2022-01-24 10:35:00,97.65,98.38,97.55,98.34,41318.0,83.2719,83.8944,83.1866,83.8603,41318.0
2022-01-24 10:40:00,98.3,98.75,98.2,98.74,51671.0,83.8262,84.2099,83.7409,84.2014,51671.0
2022-01-24 10:45:00,98.72,98.72,97.98,98.21,44609.0,84.1843,84.1843,83.5533,83.7494,44609.0
2022-01-24 10:50:00,98.15,98.5,98.02,98.48,20038.0,83.6983,83.9967,83.5874,83.9797,20038.0
2022-01-24 10:55:00,98.5,98.5,97.98,98.04,27915.0,83.9967,83.9967,83.5533,83.6045,27915.0
2022-01-24 11:00:00,97.98,98.6,97.91,98.39,29132.0,83.5533,84.082,83.4936,83.9029,29132.0
2022-01-24 11:05:00,98.38,98.38,97.96,98.1,22149.0,83.8944,83.8944,83.5362,83.6556,22149.0
2022-01-24 11:10:00,98.09,98.14,97.63,97.67,28173.0,83.6471,83.6897,83.2548,83.2889,28173.0
2022-01-24 11:15:00,97.68,98.02,97.56,97.95,38921.0,83.2975,83.5874,83.1951,83.5277,38921.0
2022-01-24 11:20:00,97.93,98.35,97.93,98.01,18982.0,83.5107,83.8688,83.5107,83.5789,18982.0
2022-01-24 11:25:00,97.91,98.35,97.84,98.26,24963.0,83.4936,83.8688,83.4339,83.7921,24963.0
2022-01-24 11:30:00,98.29,98.5,98.08,98.44,25668.0,83.8176,83.9967,83.6386,83.9456,25668.0
2022-01-24 11:35:00,98.5,98.57,97.76,97.8,20651.0,83.9967,84.0564,83.3657,83.3998,20651.0
2022-01-24 11:40:00,97.84,97.88,97.38,97.47,23483.0,83.4339,83.468,83.0416,83.1184,23483.0
2022-01-24 11:45:00,97.46,97.57,97.02,97.06,41600.0,83.1099,83.2037,82.7346,82.7688,41600.0
2022-01-24 11:50:00,97.08,97.55,97.05,97.53,47468.0,82.7858,83.1866,82.7602,83.1695,47468.0
2022-01-24 11:55:00,97.6,98.11,97.56,98.11,33675.0,83.2292,83.6641,83.1951,83.6641,33675.0
2022-01-24 12:00:00,98.1,98.22,97.65,97.7,21241.0,83.6556,83.758,83.2719,83.3145,21241.0
2022-01-24 12:05:00,97.76,98.23,97.73,97.92,26974.0,83.3657,83.7665,83.3401,83.5021,26974.0
2022-01-24 12:10:00,97.96,98.2,97.29,97.36,69401.0,83.5362,83.7409,82.9649,83.0246,69401.0
2022-01-24 12:15:00,97.4,97.46,97.09,97.46,15446.0,83.0587,83.1099,82.7943,83.1099,15446.0
2022-01-24 12:20:00,97.4,97.77,97.31,97.33,30058.0,83.0587,83.3742,82.9819,82.999,30058.0
2022-01-24 12:25:00,97.4,97.74,97.17,97.6,21882.0,83.0587,83.3486,82.8626,83.2292,21882.0
2022-01-24 12:30:00,97.54,97.63,97.14,97.4,11090.0,83.1781,83.2548,82.837,83.0587,11090.0
2022-01-24 12:35:00,97.34,97.34,96.91,97.12,22472.0,83.0075,83.0075,82.6408,82.8199,22472.0
2022-01-24 12:40:00,97.13,97.74,96.93,97.62,46461.0,82.8284,83.3486,82.6579,83.2463,46461.0
2022-01-24 12:45:00,97.61,97.75,97.42,97.6,17299.0,83.2378,83.3572,83.0757,83.2292,17299.0
2022-01-24 12:50:00,97.57,98.19,97.4,98.14,30489.0,83.2037,83.7324,83.0587,83.6897,30489.0
2022-01-24 12:55:00,98.18,98.25,97.91,98.03,27276.0,83.7238,83.7835,83.4936,83.5959,27276.0
2022-01-24 13:00:00,98.03,98.13,97.84,98.09,37425.0,83.5959,83.6812,83.4339,83.6471,37425.0
2022-01-24 13:05:00,98.04,98.74,97.88,98.56,25214.0,83.6045,84.2014,83.468,84.0479,25214.0
2022-01-24 13:10:00,98.53,98.63,98.33,98.45,23366.0,84.0223,84.1076,83.8518,83.9541,23366.0
2022-01-24 13:15:00,98.46,98.77,98.36,98.76,29469.0,83.9626,84.227,83.8773,84.2184,29469.0
2022-01-24 13:20:00,98.73,98.75,98.05,98.05,23838.0,84.1929,84.2099,83.613,83.613,23838.0
2022-01-24 13:25:00,98.04,98.31,97.9,97.9,16055.0,83.6045,83.8347,83.4851,83.4851,16055.0
2022-01-24 13:30:00,97.9,98.86,97.88,98.86,12908.0,83.4851,84.3037,83.468,84.3037,12908.0
2022-01-24 13:35:00,98.82,98.84,98.3,98.71,13663.0,84.2696,84.2867,83.8262,84.1758,13663.0
2022-01-24 13:40:00,98.76,98.76,98.47,98.59,22916.0,84.2184,84.2184,83.9711,84.0735,22916.0
2022-01-24 13:45:00,98.69,99.08,98.67,98.89,27659.0,84.1587,84.4913,84.1417,84.3293,27659.0
2022-01-24 13:50:00,98.98,99.35,98.87,99.32,43805.0,84.406,84.7216,84.3122,84.696,43805.0
2022-01-24 13:55:00,99.31,99.81,99.3,99.76,68793.0,84.6875,85.1138,84.6789,85.0712,68793.0
2022-01-24 14:00:00,99.82,100.08,99.7,99.87,58378.0,85.1224,85.3441,85.02,85.165,58378.0
2022-01-24 14:05:00,99.87,100.23,99.85,100.06,45786.0,85.165,85.472,85.1479,85.327,45786.0
2022-01-24 14:10:00,100.05,100.31,99.51,99.51,44043.0,85.3185,85.5402,84.858,84.858,44043.0
2022-01-24 14:15:00,99.56,99.73,99.2,99.61,39356.0,84.9006,85.0456,84.5937,84.9433,39356.0
2022-01-24 14:20:00,99.6,99.83,99.49,99.6,34038.0,84.9348,85.1309,84.841,84.9348,34038.0
2022-01-24 14:25:00,99.52,99.87,99.51,99.8,32349.0,84.8665,85.165,84.858,85.1053,32349.0
2022-01-24 14:30:00,99.75,100.17,99.59,99.6,33132.0,85.0627,85.4208,84.9262,84.9348,33132.0
2022-01-24 14:35:00,99.62,99.8,99.27,99.47,20090.0,84.9518,85.1053,84.6533,84.8239,20090.0
2022-01-24 14:40:00,99.51,99.64,99.41,99.52,22153.0,84.858,84.9689,84.7727,84.8665,22153.0
2022-01-24 14:45:00,99.49,99.88,99.15,99.78,23559.0,84.841,85.1735,84.551,85.0883,23559.0
2022-01-24 14:50:00,99.86,100.04,99.7,99.95,29802.0,85.1565,85.31,85.02,85.2332,29802.0
2022-01-24 14:55:00,99.96,100.4,99.76,100.38,26692.0,85.2418,85.617,85.0712,85.5999,26692.0
2022-01-24 15:00:00,100.35,100.5,100.26,100.29,47474.0,85.5743,85.7022,85.4976,85.5232,47474.0
2022-01-24 15:05:00,100.27,100.44,100.05,100.43,22917.0,85.5061,85.6511,85.3185,85.6425,22917.0
2022-01-24 15:10:00,100.4,100.87,100.35,100.83,111670.0,85.617,86.0178,85.5743,85.9837,111670.0
2022-01-24 15:15:00,100.85,101.17,100.52,100.68,64780.0,86.0007,86.2736,85.7193,85.8557,64780.0
2022-01-24 15:20:00,100.68,101.3,100.68,101.17,42586.0,85.8557,86.3844,85.8557,86.2736,42586.0
2022-01-24 15:25:00,101.23,101.48,100.94,101.23,70163.0,86.3248,86.5379,86.0775,86.3248,70163.0
2022-01-24 15:30:00,101.16,101.94,100.98,101.83,71944.0,86.2651,86.9302,86.1116,86.8364,71944.0
2022-01-24 15:35:00,101.82,102.1,101.58,102.09,56000.0,86.8279,87.0667,86.6232,87.0581,56000.0
2022-01-24 15:40:00,102.08,102.12,101.57,101.79,53096.0,87.0496,87.0837,86.6147,86.8023,53096.0
2022-01-24 15:45:00,101.78,102.3,101.77,102.2,75100.0,86.7938,87.2372,86.7852,87.1519,75100.0
2022-01-24 15:50:00,102.27,103.04,102.21,102.57,91603.0,87.2116,87.8682,87.1605,87.4675,91603.0
2022-01-24 15:55:00,102.57,102.62,102.12,102.32,282142.0,87.4675,87.5101,87.0837,87.2543,282142.0
2022-01-25 09:30:00,102.25,102.3,100.91,101.19,75484.0,87.1946,87.2372,86.0519,86.2906,75484.0
2022-01-25 09:35:00,101.12,101.87,100.7,100.95,38597.0,86.231,86.8705,85.8728,86.086,38597.0
2022-01-25 09:40:00,100.97,101.15,100.4,100.4,39072.0,86.103,86.2565,85.617,85.617,39072.0
2022-01-25 09:45:00,100.44,100.53,99.9,100.06,30183.0,85.6511,85.7278,85.1906,85.327,30183.0
2022-01-25 09:50:00,99.99,100.55,99.84,99.91,25557.0,85.2673,85.7449,85.1394,85.1991,25557.0
2022-01-25 09:55:00,99.94,100.34,99.72,100.18,20617.0,85.2247,85.5658,85.0371,85.4294,20617.0
2022-01-25 10:00:00,100.26,100.28,99.49,99.67,21743.0,85.4976,85.5146,84.841,84.9945,21743.0
2022-01-25 10:05:00,99.71,99.89,99.56,99.86,26963.0,85.0286,85.1821,84.9006,85.1565,26963.0
2022-01-25 10:10:00,99.9,100.38,99.36,100.18,57015.0,85.1906,85.5999,84.7301,85.4294,57015.0
2022-01-25 10:15:00,100.18,100.63,100.0,100.27,30347.0,85.4294,85.8131,85.2759,85.5061,30347.0
2022-01-25 10:20:00,100.23,100.65,100.1,100.36,19452.0,85.472,85.8302,85.3611,85.5829,19452.0
2022-01-25 10:25:00,100.33,101.45,100.33,101.42,25347.0,85.5573,86.5124,85.5573,86.4868,25347.0
2022-01-25 10:30:00,101.38,101.45,101.03,101.24,24777.0,86.4527,86.5124,86.1542,86.3333,24777.0
2022-01-25 10:35:00,101.29,101.68,100.98,101.68,28621.0,86.3759,86.7085,86.1116,86.7085,28621.0
2022-01-25 10:40:00,101.77,102.45,101.76,102.45,32143.0,86.7852,87.3651,86.7767,87.3651,32143.0
2022-01-25 10:45:00,102.43,103.08,102.12,103.03,54990.0,87.3481,87.9024,87.0837,87.8597,54990.0
2022-01-25 10:50:00,103.02,103.37,102.66,102.7,28815.0,87.8512,88.1497,87.5442,87.5783,28815.0
2022-01-25 10:55:00,102.7,102.74,102.31,102.52,39618.0,87.5783,87.6124,87.2457,87.4248,39618.0
2022-01-25 11:00:00,102.51,102.89,102.39,102.89,15318.0,87.4163,87.7403,87.314,87.7403,15318.0
2022-01-25 11:05:00,102.84,103.06,102.46,102.64,12841.0,87.6977,87.8853,87.3736,87.5271,12841.0
2022-01-25 11:10:00,102.79,103.02,102.69,102.89,10982.0,87.6551,87.8512,87.5698,87.7403,10982.0
2022-01-25 11:15:00,102.86,104.03,102.86,104.0,44252.0,87.7148,88.7125,87.7148,88.6869,44252.0
2022-01-25 11:20:00,103.99,104.29,103.69,104.16,36096.0,88.6784,88.9342,88.4225,88.8233,36096.0
2022-01-25 11:25:00,104.17,104.3,103.87,104.07,35697.0,88.8319,88.9427,88.576,88.7466,35697.0
2022-01-25 11:30:00,104.04,104.24,103.83,103.85,54332.0,88.721,88.8916,88.5419,88.559,54332.0
2022-01-25 11:35:00,103.85,104.1,103.46,103.71,29323.0,88.559,88.7722,88.2264,88.4396,29323.0
2022-01-25 11:40:00,103.68,103.84,103.42,103.79,33359.0,88.414,88.5505,88.1923,88.5078,33359.0
2022-01-25 11:45:00,103.79,104.59,103.77,104.53,41311.0,88.5078,89.19,88.4908,89.1389,41311.0
2022-01-25 11:50:00,104.52,105.08,104.36,104.98,35896.0,89.1303,89.6079,88.9939,89.5226,35896.0
2022-01-25 11:55:00,104.91,104.93,104.03,104.25,28648.0,89.4629,89.48,88.7125,88.9001,28648.0
2022-01-25 12:00:00,104.21,104.41,103.96,104.41,38957.0,88.866,89.0365,88.6528,89.0365,38957.0
2022-01-25 12:05:00,104.4,104.74,104.1,104.66,99394.0,89.028,89.3179,88.7722,89.2497,99394.0
2022-01-25 12:10:00,104.62,104.84,104.37,104.81,15513.0,89.2156,89.4032,89.0024,89.3776,15513.0
2022-01-25 12:15:00,104.85,105.04,104.24,104.73,26584.0,89.4117,89.5738,88.8916,89.3094,26584.0
2022-01-25 12:20:00,104.67,105.37,104.67,105.19,20438.0,89.2582,89.8552,89.2582,89.7017,20438.0
2022-01-25 12:25:00,105.2,105.31,104.9,105.08,61590.0,89.7102,89.804,89.4544,89.6079,61590.0
2022-01-25 12:30:00,105.07,105.15,104.64,105.13,19186.0,89.5993,89.6676,89.2327,89.6505,19186.0
2022-01-25 12:35:00,105.14,105.26,104.76,104.87,15644.0,89.659,89.7614,89.335,89.4288,15644.0
2022-01-25 12:40:00,104.86,105.02,104.59,105.02,23264.0,89.4203,89.5567,89.19,89.5567,23264.0
2022-01-25 12:45:00,104.96,104.96,104.45,104.53,27141.0,89.5055,89.5055,89.0706,89.1389,27141.0
2022-01-25 12:50:00,104.53,104.73,104.45,104.68,12578.0,89.1389,89.3094,89.0706,89.2668,12578.0
2022-01-25 12:55:00,104.68,104.99,104.5,104.99,13766.0,89.2668,89.5311,89.1133,89.5311,13766.0
2022-01-25 13:00:00,105.02,105.06,104.74,105.01,18381.0,89.5567,89.5908,89.3179,89.5482,18381.0
2022-01-25 13:05:00,105.01,105.06,104.65,105.02,32858.0,89.5482,89.5908,89.2412,89.5567,32858.0
2022-01-25 13:10:00,105.05,105.32,104.97,105.25,26088.0,89.5823,89.8125,89.5141,89.7528,26088.0
2022-01-25 13:15:00,105.23,105.42,105.16,105.35,15733.0,89.7358,89.8978,89.6761,89.8381,15733.0
2022-01-25 13:20:00,105.33,105.33,105.09,105.16,11426.0,89.8211,89.8211,89.6164,89.6761,11426.0
2022-01-25 13:25:00,105.12,105.46,105.11,105.45,27004.0,89.642,89.9319,89.6335,89.9234,27004.0
2022-01-25 13:30:00,105.44,105.69,105.39,105.61,51116.0,89.9149,90.1281,89.8722,90.0598,51116.0
2022-01-25 13:35:00,105.62,105.79,105.39,105.74,18405.0,90.0684,90.2133,89.8722,90.1707,18405.0
2022-01-25 13:40:00,105.81,105.98,105.64,105.9,19698.0,90.2304,90.3754,90.0854,90.3071,19698.0
2022-01-25 13:45:00,105.94,106.14,105.73,106.1,19694.0,90.3412,90.5118,90.1622,90.4777,19694.0
2022-01-25 13:50:00,106.1,106.34,105.94,106.34,27345.0,90.4777,90.6824,90.3412,90.6824,27345.0
2022-01-25 13:55:00,106.37,106.46,106.08,106.37,24584.0,90.7079,90.7847,90.4606,90.7079,24584.0
2022-01-25 14:00:00,106.39,106.4,105.95,106.07,17344.0,90.725,90.7335,90.3498,90.4521,17344.0
2022-01-25 14:05:00,105.97,106.04,105.86,105.94,25520.0,90.3668,90.4265,90.273,90.3412,25520.0
2022-01-25 14:10:00,105.94,106.37,105.9,106.29,24994.0,90.3412,90.7079,90.3071,90.6397,24994.0
2022-01-25 14:15:00,106.32,106.54,106.3,106.48,34085.0,90.6653,90.8529,90.6482,90.8017,34085.0
2022-01-25 14:20:00,106.47,106.56,106.33,106.46,44576.0,90.7932,90.87,90.6738,90.7847,44576.0
2022-01-25 14:25:00,106.44,106.65,106.24,106.58,47954.0,90.7676,90.9467,90.5971,90.887,47954.0
2022-01-25 14:30:00,106.58,106.65,106.21,106.25,39993.0,90.887,90.9467,90.5715,90.6056,39993.0
2022-01-25 14:35:00,106.3,106.53,106.24,106.53,25604.0,90.6482,90.8444,90.5971,90.8444,25604.0
2022-01-25 14:40:00,106.55,106.64,106.44,106.49,28960.0,90.8614,90.9382,90.7676,90.8103,28960.0
2022-01-25 14:45:00,106.5,106.74,106.45,106.59,31166.0,90.8188,91.0235,90.7762,90.8955,31166.0
2022-01-25 14:50:00,106.61,106.9,106.48,106.78,50129.0,90.9126,91.1599,90.8017,91.0576,50129.0
2022-01-25 14:55:00,106.77,107.18,106.59,107.16,53394.0,91.049,91.3987,90.8955,91.3816,53394.0
2022-01-25 15:00:00,107.15,107.23,106.72,106.75,57655.0,91.3731,91.4413,91.0064,91.032,57655.0
2022-01-25 15:05:00,106.77,106.9,106.58,106.88,60591.0,91.049,91.1599,90.887,91.1428,60591.0
2022-01-25 15:10:00,106.84,106.91,106.66,106.88,29988.0,91.1087,91.1684,90.9552,91.1428,29988.0
2022-01-25 15:15:00,106.89,107.7,106.88,107.65,46469.0,91.1514,91.8421,91.1428,91.7995,46469.0
2022-01-25 15:20:00,107.63,107.66,107.27,107.3,66545.0,91.7824,91.808,91.4754,91.501,66545.0
2022-01-25 15:25:00,107.3,107.32,106.72,106.78,59003.0,91.501,91.5181,91.0064,91.0576,59003.0
2022-01-25 15:30:00,106.8,107.0,106.65,106.84,36399.0,91.0746,91.2452,90.9467,91.1087,36399.0
2022-01-25 15:35:00,106.85,107.33,106.83,107.19,35651.0,91.1173,91.5266,91.1002,91.4072,35651.0
2022-01-25 15:40:00,107.24,107.52,107.18,107.36,52359.0,91.4498,91.6886,91.3987,91.5522,52359.0
2022-01-25 15:45:00,107.37,107.69,107.23,107.47,119301.0,91.5607,91.8336,91.4413,91.646,119301.0
2022-01-25 15:50:00,107.47,107.49,106.85,106.89,80860.0,91.646,91.663,91.1173,91.1514,80860.0
2022-01-25 15:55:00,106.9,107.21,106.85,106.94,168364.0,91.1599,91.4243,91.1173,91.194,168364.0
2022-01-26 09:30:00,107.67,108.09,106.74,106.76,182317.0,91.8165,92.1747,91.0235,91.0405,182317.0
2022-01-26 09:35:00,106.9,107.58,106.89,107.46,53286.0,91.1599,91.7398,91.1514,91.6374,53286.0
2022-01-26 09:40:00,107.35,108.33,107.31,108.25,90166.0,91.5436,92.3793,91.5095,92.3111,90166.0
2022-01-26 09:45:00,108.34,108.99,108.25,108.81,76384.0,92.3879,92.9422,92.3111,92.7887,76384.0
2022-01-26 09:50:00,108.79,109.04,108.55,109.02,86668.0,92.7716,92.9848,92.5669,92.9677,86668.0
2022-01-26 09:55:00,108.99,109.37,108.74,109.26,69922.0,92.9422,93.2662,92.729,93.1724,69922.0
2022-01-26 10:00:00,109.29,109.29,108.81,109.18,76982.0,93.198,93.198,92.7887,93.1042,76982.0
2022-01-26 10:05:00,109.11,109.11,108.39,108.51,42187.0,93.0445,93.0445,92.4305,92.5328,42187.0
2022-01-26 10:10:00,108.52,108.77,108.38,108.41,40646.0,92.5414,92.7546,92.422,92.4476,40646.0
2022-01-26 10:15:00,108.41,108.85,108.34,108.85,62256.0,92.4476,92.8228,92.3879,92.8228,62256.0
2022-01-26 10:20:00,108.89,109.19,108.36,108.4,34547.0,92.8569,93.1127,92.4049,92.439,34547.0
2022-01-26 10:25:00,108.4,108.46,107.28,107.48,38319.0,92.439,92.4902,91.4839,91.6545,38319.0
2022-01-26 10:30:00,107.5,107.64,107.16,107.48,51881.0,91.6716,91.7909,91.3816,91.6545,51881.0
2022-01-26 10:35:00,107.41,107.78,106.82,107.36,45138.0,91.5948,91.9103,91.0917,91.5522,45138.0
2022-01-26 10:40:00,107.38,107.65,107.1,107.23,28770.0,91.5692,91.7995,91.3304,91.4413,28770.0
2022-01-26 10:45:00,107.17,107.38,106.84,107.31,24313.0,91.3901,91.5692,91.1087,91.5095,24313.0
2022-01-26 10:50:00,107.28,107.49,107.22,107.27,17206.0,91.4839,91.663,91.4328,91.4754,17206.0
2022-01-26 10:55:00,107.36,107.8,107.13,107.52,23738.0,91.5522,91.9274,91.356,91.6886,23738.0
2022-01-26 11:00:00,107.44,108.12,107.27,108.12,25607.0,91.6204,92.2003,91.4754,92.2003,25607.0
2022-01-26 11:05:00,108.11,108.5,108.07,108.31,39830.0,92.1917,92.5243,92.1576,92.3623,39830.0
2022-01-26 11:10:00,108.24,108.71,108.15,108.67,34555.0,92.3026,92.7034,92.2258,92.6693,34555.0
2022-01-26 11:15:00,108.67,108.7,108.32,108.53,30761.0,92.6693,92.6949,92.3708,92.5499,30761.0
2022-01-26 11:20:00,108.5,108.77,108.38,108.65,17145.0,92.5243,92.7546,92.422,92.6522,17145.0
2022-01-26 11:25:00,108.65,108.94,108.57,108.57,40352.0,92.6522,92.8995,92.584,92.584,40352.0
2022-01-26 11:30:00,108.57,108.73,108.26,108.45,29382.0,92.584,92.7204,92.3196,92.4817,29382.0
2022-01-26 11:35:00,108.4,108.42,108.17,108.33,10793.0,92.439,92.4561,92.2429,92.3793,10793.0
2022-01-26 11:40:00,108.41,108.53,108.16,108.33,21447.0,92.4476,92.5499,92.2344,92.3793,21447.0
2022-01-26 11:45:00,108.37,108.42,107.81,107.86,18734.0,92.4135,92.4561,91.9359,91.9785,18734.0
2022-01-26 11:50:00,107.93,108.36,107.75,108.27,17057.0,92.0382,92.4049,91.8847,92.3282,17057.0
2022-01-26 11:55:00,108.29,108.52,108.27,108.37,17973.0,92.3452,92.5414,92.3282,92.4135,17973.0
2022-01-26 12:00:00,108.49,108.59,108.33,108.48,15189.0,92.5158,92.6011,92.3793,92.5073,15189.0
2022-01-26 12:05:00,108.54,108.93,108.54,108.82,29095.0,92.5584,92.891,92.5584,92.7972,29095.0
2022-01-26 12:10:00,108.82,108.95,108.6,108.83,22425.0,92.7972,92.9081,92.6096,92.8057,22425.0
2022-01-26 12:15:00,108.8,108.8,108.47,108.5,13858.0,92.7801,92.7801,92.4987,92.5243,13858.0
2022-01-26 12:20:00,108.57,108.72,108.29,108.54,29448.0,92.584,92.7119,92.3452,92.5584,29448.0
2022-01-26 12:25:00,108.57,108.8,108.5,108.73,12999.0,92.584,92.7801,92.5243,92.7204,12999.0
2022-01-26 12:30:00,108.73,108.81,108.55,108.75,20389.0,92.7204,92.7887,92.5669,92.7375,20389.0
2022-01-26 12:35:00,108.76,109.08,108.76,108.88,30459.0,92.746,93.0189,92.746,92.8484,30459.0
2022-01-26 12:40:00,108.88,109.25,108.88,109.13,13989.0,92.8484,93.1639,92.8484,93.0615,13989.0
2022-01-26 12:45:00,109.11,109.35,108.99,109.31,14740.0,93.0445,93.2492,92.9422,93.215,14740.0
2022-01-26 12:50:00,109.32,109.36,109.18,109.36,23961.0,93.2236,93.2577,93.1042,93.2577,23961.0
2022-01-26 12:55:00,109.34,109.34,109.07,109.25,27172.0,93.2406,93.2406,93.0104,93.1639,27172.0
2022-01-26 13:00:00,109.27,109.33,108.71,108.77,24174.0,93.1809,93.2321,92.7034,92.7546,24174.0
2022-01-26 13:05:00,108.75,108.79,108.4,108.77,35575.0,92.7375,92.7716,92.439,92.7546,35575.0
2022-01-26 13:10:00,108.75,108.76,108.45,108.64,17625.0,92.7375,92.746,92.4817,92.6437,17625.0
2022-01-26 13:15:00,108.64,108.8,108.54,108.65,22092.0,92.6437,92.7801,92.5584,92.6522,22092.0
2022-01-26 13:20:00,108.53,108.63,108.4,108.53,16602.0,92.5499,92.6352,92.439,92.5499,16602.0
2022-01-26 13:25:00,108.54,108.91,108.54,108.89,10309.0,92.5584,92.8739,92.5584,92.8569,10309.0
2022-01-26 13:30:00,108.86,109.14,108.84,109.03,22880.0,92.8313,93.0701,92.8142,92.9763,22880.0
2022-01-26 13:35:00,109.07,109.07,108.85,109.01,14489.0,93.0104,93.0104,92.8228,92.9592,14489.0
2022-01-26 13:40:00,109.0,109.17,108.82,109.13,13560.0,92.9507,93.0957,92.7972,93.0615,13560.0
2022-01-26 13:45:00,109.12,109.33,109.11,109.23,26454.0,93.053,93.2321,93.0445,93.1468,26454.0
2022-01-26 13:50:00,109.21,109.43,109.0,109.41,36821.0,93.1298,93.3174,92.9507,93.3003,36821.0
2022-01-26 13:55:00,109.4,109.54,108.97,109.04,89029.0,93.2918,93.4112,92.9251,92.9848,89029.0
2022-01-26 14:00:00,109.08,109.9,109.08,109.44,66944.0,93.0189,93.7182,93.0189,93.3259,66944.0
2022-01-26 14:05:00,109.5,109.7,109.12,109.12,24488.0,93.3771,93.5476,93.053,93.053,24488.0
2022-01-26 14:10:00,109.12,109.17,108.4,108.53,36134.0,93.053,93.0957,92.439,92.5499,36134.0
2022-01-26 14:15:00,108.53,109.0,108.37,109.0,39480.0,92.5499,92.9507,92.4135,92.9507,39480.0
2022-01-26 14:20:00,109.02,109.4,108.84,109.36,37753.0,92.9677,93.2918,92.8142,93.2577,37753.0
2022-01-26 14:25:00,109.32,109.73,109.31,109.65,27341.0,93.2236,93.5732,93.215,93.505,27341.0
2022-01-26 14:30:00,109.56,109.72,109.08,109.18,59086.0,93.4282,93.5647,93.0189,93.1042,59086.0
2022-01-26 14:35:00,109.21,109.71,108.81,109.54,61609.0,93.1298,93.5561,92.7887,93.4112,61609.0
2022-01-26 14:40:00,109.57,109.65,108.8,108.8,29754.0,93.4368,93.505,92.7801,92.7801,29754.0
2022-01-26 14:45:00,108.75,108.75,108.02,108.29,55048.0,92.7375,92.7375,92.115,92.3452,55048.0
2022-01-26 14:50:00,108.33,108.83,108.13,108.47,38212.0,92.3793,92.8057,92.2088,92.4987,38212.0
2022-01-26 14:55:00,108.4,108.62,108.2,108.62,30373.0,92.439,92.6266,92.2685,92.6266,30373.0
2022-01-26 15:00:00,108.57,108.57,107.56,107.84,81836.0,92.584,92.584,91.7227,91.9615,81836.0
2022-01-26 15:05:00,107.81,107.88,107.0,107.0,81750.0,91.9359,91.9956,91.2452,91.2452,81750.0
2022-01-26 15:10:00,107.02,107.7,106.96,107.33,58091.0,91.2622,91.8421,91.2111,91.5266,58091.0
2022-01-26 15:15:00,107.31,107.54,106.62,106.74,50051.0,91.5095,91.7057,90.9211,91.0235,50051.0
2022-01-26 15:20:00,106.77,106.8,106.07,106.39,51787.0,91.049,91.0746,90.4521,90.725,51787.0
2022-01-26 15:25:00,106.46,107.42,106.2,107.42,35638.0,90.7847,91.6033,90.563,91.6033,35638.0
2022-01-26 15:30:00,107.41,107.67,107.21,107.44,46142.0,91.5948,91.8165,91.4243,91.6204,46142.0
2022-01-26 15:35:00,107.35,107.74,106.95,107.4,36719.0,91.5436,91.8762,91.2025,91.5863,36719.0
2022-01-26 15:40:00,107.38,107.78,107.08,107.6,64671.0,91.5692,91.9103,91.3134,91.7568,64671.0
2022-01-26 15:45:00,107.6,108.15,107.24,107.48,100453.0,91.7568,92.2258,91.4498,91.6545,100453.0
2022-01-26 15:50:00,107.57,107.99,107.37,107.9,85492.0,91.7312,92.0894,91.5607,92.0127,85492.0
2022-01-26 15:55:00,107.92,108.08,107.42,107.46,166222.0,92.0297,92.1662,91.6033,91.6374,166222.0
2022-01-27 09:30:00,109.67,110.45,109.22,109.48,144595.0,93.522,94.1872,93.1383,93.36,144595.0
2022-01-27 09:35:00,109.48,110.21,109.3,110.08,55293.0,93.36,93.9825,93.2065,93.8717,55293.0
2022-01-27 09:40:00,110.15,110.88,110.09,110.17,53788.0,93.9314,94.5539,93.8802,93.9484,53788.0
2022-01-27 09:45:00,110.22,111.11,110.13,111.02,41719.0,93.9911,94.75,93.9143,94.6733,41719.0
2022-01-27 09:50:00,111.01,111.28,110.46,110.52,71391.0,94.6647,94.895,94.1957,94.2469,71391.0
2022-01-27 09:55:00,110.5,110.55,109.82,110.39,48175.0,94.2298,94.2725,93.65,94.136,48175.0
2022-01-27 10:00:00,110.39,110.6,109.99,110.27,55933.0,94.136,94.3151,93.7949,94.0337,55933.0
2022-01-27 10:05:00,110.29,110.56,109.98,110.45,34459.0,94.0507,94.281,93.7864,94.1872,34459.0
2022-01-27 10:10:00,110.48,110.73,110.26,110.56,28735.0,94.2128,94.426,94.0252,94.281,28735.0
2022-01-27 10:15:00,110.65,110.72,109.83,109.96,27919.0,94.3577,94.4174,93.6585,93.7693,27919.0
2022-01-27 10:20:00,110.01,110.22,109.64,109.76,67399.0,93.812,93.9911,93.4965,93.5988,67399.0
2022-01-27 10:25:00,109.79,109.84,109.06,109.13,59616.0,93.6244,93.667,93.0019,93.0615,59616.0
2022-01-27 10:30:00,109.16,109.32,108.57,108.9,51503.0,93.0871,93.2236,92.584,92.8654,51503.0
2022-01-27 10:35:00,108.86,109.11,108.44,108.64,27926.0,92.8313,93.0445,92.4731,92.6437,27926.0
2022-01-27 10:40:00,108.66,109.4,108.62,109.4,50261.0,92.6608,93.2918,92.6266,93.2918,50261.0
2022-01-27 10:45:00,109.42,109.64,109.28,109.39,36195.0,93.3088,93.4965,93.1895,93.2833,36195.0
2022-01-27 10:50:00,109.35,109.86,109.14,109.8,75178.0,93.2492,93.6841,93.0701,93.6329,75178.0
2022-01-27 10:55:00,109.82,110.14,109.73,110.09,85430.0,93.65,93.9228,93.5732,93.8802,85430.0
2022-01-27 11:00:00,110.05,110.32,109.96,110.09,45347.0,93.8461,94.0763,93.7693,93.8802,45347.0
2022-01-27 11:05:00,110.11,110.17,109.3,109.3,79572.0,93.8973,93.9484,93.2065,93.2065,79572.0
2022-01-27 11:10:00,109.35,110.1,109.35,109.91,97644.0,93.2492,93.8887,93.2492,93.7267,97644.0
2022-01-27 11:15:00,109.87,109.95,109.07,109.37,63882.0,93.6926,93.7608,93.0104,93.2662,63882.0
2022-01-27 11:20:00,109.33,109.81,109.32,109.58,53500.0,93.2321,93.6414,93.2236,93.4453,53500.0
2022-01-27 11:25:00,109.54,109.7,109.27,109.27,35888.0,93.4112,93.5476,93.1809,93.1809,35888.0
2022-01-27 11:30:00,109.24,109.76,109.19,109.68,17392.0,93.1554,93.5988,93.1127,93.5306,17392.0
2022-01-27 11:35:00,109.64,110.12,109.64,109.92,37925.0,93.4965,93.9058,93.4965,93.7352,37925.0
2022-01-27 11:40:00,109.91,110.13,109.31,109.34,22556.0,93.7267,93.9143,93.215,93.2406,22556.0
2022-01-27 11:45:00,109.31,109.83,109.31,109.78,12822.0,93.215,93.6585,93.215,93.6158,12822.0
2022-01-27 11:50:00,109.82,109.95,109.66,109.89,21793.0,93.65,93.7608,93.5135,93.7096,21793.0
2022-01-27 11:55:00,109.89,110.02,109.71,110.02,44963.0,93.7096,93.8205,93.5561,93.8205,44963.0
2022-01-27 12:00:00,110.03,110.07,109.76,110.05,46095.0,93.829,93.8631,93.5988,93.8461,46095.0
2022-01-27 12:05:00,109.99,110.04,109.29,109.29,32284.0,93.7949,93.8376,93.198,93.198,32284.0
2022-01-27 12:10:00,109.32,109.66,109.05,109.56,55751.0,93.2236,93.5135,92.9933,93.4282,55751.0
2022-01-27 12:15:00,109.58,109.63,109.45,109.6,25396.0,93.4453,93.4879,93.3344,93.4623,25396.0
2022-01-27 12:20:00,109.6,109.6,109.27,109.27,39950.0,93.4623,93.4623,93.1809,93.1809,39950.0
2022-01-27 12:25:00,109.31,109.44,108.95,109.09,17566.0,93.215,93.3259,92.9081,93.0274,17566.0
2022-01-27 12:30:00,109.06,109.22,108.82,109.06,12221.0,93.0019,93.1383,92.7972,93.0019,12221.0
2022-01-27 12:35:00,109.05,109.25,109.02,109.16,46897.0,92.9933,93.1639,92.9677,93.0871,46897.0
2022-01-27 12:40:00,109.14,109.32,108.93,108.95,22922.0,93.0701,93.2236,92.891,92.9081,22922.0
2022-01-27 12:45:00,108.89,108.89,108.25,108.32,33404.0,92.8569,92.8569,92.3111,92.3708,33404.0
2022-01-27 12:50:00,108.32,108.77,108.32,108.73,40869.0,92.3708,92.7546,92.3708,92.7204,40869.0
2022-01-27 12:55:00,108.73,109.0,108.67,108.84,36307.0,92.7204,92.9507,92.6693,92.8142,36307.0
2022-01-27 13:00:00,108.79,108.94,108.28,108.28,29262.0,92.7716,92.8995,92.3367,92.3367,29262.0
2022-01-27 13:05:00,108.26,108.39,108.02,108.31,52711.0,92.3196,92.4305,92.115,92.3623,52711.0
2022-01-27 13:10:00,108.34,108.78,108.27,108.65,40248.0,92.3879,92.7631,92.3282,92.6522,40248.0
2022-01-27 13:15:00,108.65,109.22,108.61,108.92,34679.0,92.6522,93.1383,92.6181,92.8825,34679.0
2022-01-27 13:20:00,108.94,108.94,108.11,108.15,18044.0,92.8995,92.8995,92.1917,92.2258,18044.0
2022-01-27 13:25:00,108.11,108.24,107.94,108.0,18778.0,92.1917,92.3026,92.0468,92.0979,18778.0
2022-01-27 13:30:00,107.97,108.41,107.96,108.24,32750.0,92.0723,92.4476,92.0638,92.3026,32750.0
2022-01-27 13:35:00,108.21,108.55,107.85,107.85,18022.0,92.277,92.5669,91.97,91.97,18022.0
2022-01-27 13:40:00,107.91,108.44,107.8,108.02,29895.0,92.0212,92.4731,91.9274,92.115,29895.0
2022-01-27 13:45:00,108.05,108.19,107.75,108.13,16970.0,92.1406,92.26,91.8847,92.2088,16970.0
2022-01-27 13:50:00,108.11,108.38,108.05,108.27,18203.0,92.1917,92.422,92.1406,92.3282,18203.0
2022-01-27 13:55:00,108.28,108.61,108.23,108.58,19155.0,92.3367,92.6181,92.2941,92.5925,19155.0
2022-01-27 14:00:00,108.55,109.12,108.55,108.94,27789.0,92.5669,93.053,92.5669,92.8995,27789.0
2022-01-27 14:05:00,108.94,109.32,108.76,109.18,20088.0,92.8995,93.2236,92.746,93.1042,20088.0
2022-01-27 14:10:00,109.17,109.52,109.15,109.52,44457.0,93.0957,93.3941,93.0786,93.3941,44457.0
2022-01-27 14:15:00,109.53,109.62,109.22,109.53,40773.0,93.4027,93.4794,93.1383,93.4027,40773.0
2022-01-27 14:20:00,109.59,109.71,109.41,109.51,40632.0,93.4538,93.5561,93.3003,93.3856,40632.0
2022-01-27 14:25:00,109.51,109.51,108.91,108.98,22908.0,93.3856,93.3856,92.8739,92.9336,22908.0
2022-01-27 14:30:00,108.95,109.05,108.45,108.54,19960.0,92.9081,92.9933,92.4817,92.5584,19960.0
2022-01-27 14:35:00,108.59,108.85,108.57,108.62,68598.0,92.6011,92.8228,92.584,92.6266,68598.0
2022-01-27 14:40:00,108.59,109.13,108.59,109.11,40641.0,92.6011,93.0615,92.6011,93.0445,40641.0
2022-01-27 14:45:00,109.08,109.25,108.8,108.82,40775.0,93.0189,93.1639,92.7801,92.7972,40775.0
2022-01-27 14:50:00,108.81,108.85,108.33,108.4,47264.0,92.7887,92.8228,92.3793,92.439,47264.0
2022-01-27 14:55:00,108.38,108.93,108.23,108.58,144237.0,92.422,92.891,92.2941,92.5925,144237.0
2022-01-27 15:00:00,108.53,109.0,108.53,108.87,30585.0,92.5499,92.9507,92.5499,92.8398,30585.0
2022-01-27 15:05:00,108.86,109.04,108.6,108.62,34705.0,92.8313,92.9848,92.6096,92.6266,34705.0
2022-01-27 15:10:00,108.66,108.74,108.24,108.35,22791.0,92.6608,92.729,92.3026,92.3964,22791.0
2022-01-27 15:15:00,108.35,108.67,108.09,108.67,35311.0,92.3964,92.6693,92.1747,92.6693,35311.0
2022-01-27 15:20:00,108.64,108.82,108.44,108.69,25516.0,92.6437,92.7972,92.4731,92.6863,25516.0
2022-01-27 15:25:00,108.65,109.3,108.61,109.19,41129.0,92.6522,93.2065,92.6181,93.1127,41129.0
2022-01-27 15:30:00,109.15,109.25,108.78,108.86,46800.0,93.0786,93.1639,92.7631,92.8313,46800.0
2022-01-27 15:35:00,108.88,109.02,108.79,108.91,26519.0,92.8484,92.9677,92.7716,92.8739,26519.0
2022-01-27 15:40:00,108.9,109.38,108.71,109.24,73102.0,92.8654,93.2747,92.7034,93.1554,73102.0
2022-01-27 15:45:00,109.27,109.57,109.02,109.37,71438.0,93.1809,93.4368,92.9677,93.2662,71438.0
2022-01-27 15:50:00,109.4,109.84,109.27,109.59,117515.0,93.2918,93.667,93.1809,93.4538,117515.0
2022-01-27 15:55:00,109.59,109.9,109.41,109.75,323515.0,93.4538,93.7182,93.3003,93.5903,323515.0
2022-01-28 09:30:00,109.75,110.17,108.35,108.9,112646.0,93.5903,93.9484,92.3964,92.8654,112646.0
2022-01-28 09:35:00,108.92,110.15,108.92,109.77,34275.0,92.8825,93.9314,92.8825,93.6073,34275.0
2022-01-28 09:40:00,109.86,110.55,109.65,110.31,28335.0,93.6841,94.2725,93.505,94.0678,28335.0
2022-01-28 09:45:00,110.17,110.58,109.96,110.15,26686.0,93.9484,94.298,93.7693,93.9314,26686.0
2022-01-28 09:50:00,110.17,110.95,110.09,110.61,43312.0,93.9484,94.6136,93.8802,94.3236,43312.0
2022-01-28 09:55:00,110.6,110.68,110.01,110.22,40640.0,94.3151,94.3833,93.812,93.9911,40640.0
2022-01-28 10:00:00,110.11,110.19,109.25,109.42,59129.0,93.8973,93.9655,93.1639,93.3088,59129.0
2022-01-28 10:05:00,109.35,110.19,109.31,109.99,42694.0,93.2492,93.9655,93.215,93.7949,42694.0
2022-01-28 10:10:00,109.98,110.53,109.95,110.19,53128.0,93.7864,94.2554,93.7608,93.9655,53128.0
2022-01-28 10:15:00,110.15,110.51,110.08,110.27,15862.0,93.9314,94.2384,93.8717,94.0337,15862.0
2022-01-28 10:20:00,110.2,110.47,109.73,110.0,18989.0,93.974,94.2042,93.5732,93.8034,18989.0
2022-01-28 10:25:00,110.01,110.09,109.56,109.97,32046.0,93.812,93.8802,93.4282,93.7779,32046.0
2022-01-28 10:30:00,109.97,110.05,109.15,109.25,36251.0,93.7779,93.8461,93.0786,93.1639,36251.0
2022-01-28 10:35:00,109.38,109.75,109.25,109.33,29619.0,93.2747,93.5903,93.1639,93.2321,29619.0
2022-01-28 10:40:00,109.29,109.38,108.62,108.73,28230.0,93.198,93.2747,92.6266,92.7204,28230.0
2022-01-28 10:45:00,108.77,109.35,108.52,109.24,43922.0,92.7546,93.2492,92.5414,93.1554,43922.0
2022-01-28 10:50:00,109.27,109.79,109.05,109.6,41579.0,93.1809,93.6244,92.9933,93.4623,41579.0
2022-01-28 10:55:00,109.53,109.53,108.89,109.35,59921.0,93.4027,93.4027,92.8569,93.2492,59921.0
2022-01-28 11:00:00,109.4,109.49,109.01,109.25,36133.0,93.2918,93.3685,92.9592,93.1639,36133.0
2022-01-28 11:05:00,109.25,109.67,109.21,109.61,26127.0,93.1639,93.522,93.1298,93.4709,26127.0
2022-01-28 11:10:00,109.56,110.05,109.56,109.79,21698.0,93.4282,93.8461,93.4282,93.6244,21698.0
2022-01-28 11:15:00,109.86,110.11,109.86,109.93,13572.0,93.6841,93.8973,93.6841,93.7438,13572.0
2022-01-28 11:20:00,110.02,110.2,109.97,109.98,10233.0,93.8205,93.974,93.7779,93.7864,10233.0
2022-01-28 11:25:00,109.94,110.09,109.82,110.09,14767.0,93.7523,93.8802,93.65,93.8802,14767.0
2022-01-28 11:30:00,110.11,110.2,109.83,110.02,21615.0,93.8973,93.974,93.6585,93.8205,21615.0
2022-01-28 11:35:00,109.98,110.18,109.75,109.89,18145.0,93.7864,93.9569,93.5903,93.7096,18145.0
2022-01-28 11:40:00,109.87,109.95,109.76,109.86,13078.0,93.6926,93.7608,93.5988,93.6841,13078.0
2022-01-28 11:45:00,109.88,110.06,109.84,109.98,26449.0,93.7011,93.8546,93.667,93.7864,26449.0
2022-01-28 11:50:00,109.91,109.98,109.72,109.92,19791.0,93.7267,93.7864,93.5647,93.7352,19791.0
2022-01-28 11:55:00,109.98,110.4,109.98,110.33,17613.0,93.7864,94.1446,93.7864,94.0849,17613.0
2022-01-28 12:00:00,110.3,110.32,110.09,110.23,13172.0,94.0593,94.0763,93.8802,93.9996,13172.0
2022-01-28 12:05:00,110.23,110.37,110.14,110.16,13897.0,93.9996,94.119,93.9228,93.9399,13897.0
2022-01-28 12:10:00,110.18,110.31,109.89,110.03,17155.0,93.9569,94.0678,93.7096,93.829,17155.0
2022-01-28 12:15:00,110.18,110.32,110.0,110.24,14154.0,93.9569,94.0763,93.8034,94.0081,14154.0
2022-01-28 12:20:00,110.28,110.28,109.84,109.99,15569.0,94.0422,94.0422,93.667,93.7949,15569.0
2022-01-28 12:25:00,110.02,110.02,109.61,109.76,15179.0,93.8205,93.8205,93.4709,93.5988,15179.0
2022-01-28 12:30:00,109.79,109.85,109.49,109.54,18213.0,93.6244,93.6755,93.3685,93.4112,18213.0
2022-01-28 12:35:00,109.56,109.57,109.21,109.25,30476.0,93.4282,93.4368,93.1298,93.1639,30476.0
2022-01-28 12:40:00,109.22,109.31,108.74,108.85,14914.0,93.1383,93.215,92.729,92.8228,14914.0
2022-01-28 12:45:00,108.88,108.89,108.62,108.77,29544.0,92.8484,92.8569,92.6266,92.7546,29544.0
2022-01-28 12:50:00,108.77,108.77,108.58,108.72,33927.0,92.7546,92.7546,92.5925,92.7119,33927.0
2022-01-28 12:55:00,108.69,108.78,108.57,108.64,22513.0,92.6863,92.7631,92.584,92.6437,22513.0
2022-01-28 13:00:00,108.55,108.7,108.36,108.68,22015.0,92.5669,92.6949,92.4049,92.6778,22015.0
2022-01-28 13:05:00,108.68,108.97,108.58,108.96,29264.0,92.6778,92.9251,92.5925,92.9166,29264.0
2022-01-28 13:10:00,108.92,109.13,108.8,109.01,11587.0,92.8825,93.0615,92.7801,92.9592,11587.0
2022-01-28 13:15:00,109.08,109.11,108.88,108.95,22368.0,93.0189,93.0445,92.8484,92.9081,22368.0
2022-01-28 13:20:00,108.88,109.0,108.68,108.83,13004.0,92.8484,92.9507,92.6778,92.8057,13004.0
2022-01-28 13:25:00,108.86,109.02,108.75,108.97,14616.0,92.8313,92.9677,92.7375,92.9251,14616.0
2022-01-28 13:30:00,109.02,109.23,109.0,109.09,20143.0,92.9677,93.1468,92.9507,93.0274,20143.0
2022-01-28 13:35:00,109.09,109.25,108.96,109.12,16547.0,93.0274,93.1639,92.9166,93.053,16547.0
2022-01-28 13:40:00,109.09,109.25,108.87,109.06,14316.0,93.0274,93.1639,92.8398,93.0019,14316.0
2022-01-28 13:45:00,109.07,109.23,108.89,108.97,13916.0,93.0104,93.1468,92.8569,92.9251,13916.0
2022-01-28 13:50:00,109.02,109.29,108.95,109.2,12629.0,92.9677,93.198,92.9081,93.1212,12629.0
2022-01-28 13:55:00,109.21,109.48,109.21,109.22,22511.0,93.1298,93.36,93.1298,93.1383,22511.0
2022-01-28 14:00:00,109.18,109.38,108.89,108.93,20030.0,93.1042,93.2747,92.8569,92.891,20030.0
2022-01-28 14:05:00,108.92,108.98,108.57,108.75,16622.0,92.8825,92.9336,92.584,92.7375,16622.0
2022-01-28 14:10:00,108.73,108.74,108.43,108.43,16399.0,92.7204,92.729,92.4646,92.4646,16399.0
2022-01-28 14:15:00,108.44,108.45,107.92,107.92,35670.0,92.4731,92.4817,92.0297,92.0297,35670.0
2022-01-28 14:20:00,107.91,107.92,107.75,107.84,47518.0,92.0212,92.0297,91.8847,91.9615,47518.0
2022-01-28 14:25:00,107.81,107.96,107.65,107.68,20411.0,91.9359,92.0638,91.7995,91.825,20411.0
2022-01-28 14:30:00,107.65,107.81,107.42,107.59,23086.0,91.7995,91.9359,91.6033,91.7483,23086.0
2022-01-28 14:35:00,107.64,107.77,107.5,107.67,17887.0,91.7909,91.9018,91.6716,91.8165,17887.0
2022-01-28 14:40:00,107.71,108.15,107.71,108.09,24799.0,91.8506,92.2258,91.8506,92.1747,24799.0
2022-01-28 14:45:00,108.09,108.17,107.78,107.84,36456.0,92.1747,92.2429,91.9103,91.9615,36456.0
2022-01-28 14:50:00,107.82,108.21,107.79,108.06,43451.0,91.9444,92.277,91.9189,92.1491,43451.0
2022-01-28 14:55:00,108.09,108.52,108.06,108.43,20251.0,92.1747,92.5414,92.1491,92.4646,20251.0
2022-01-28 15:00:00,108.44,108.53,108.2,108.49,20423.0,92.4731,92.5499,92.2685,92.5158,20423.0
2022-01-28 15:05:00,108.5,108.52,108.07,108.17,15250.0,92.5243,92.5414,92.1576,92.2429,15250.0
2022-01-28 15:10:00,108.18,108.26,108.03,108.17,19414.0,92.2514,92.3196,92.1235,92.2429,19414.0
2022-01-28 15:15:00,108.2,108.39,108.07,108.27,17648.0,92.2685,92.4305,92.1576,92.3282,17648.0
2022-01-28 15:20:00,108.24,108.68,108.19,108.58,19871.0,92.3026,92.6778,92.26,92.5925,19871.0
2022-01-28 15:25:00,108.56,108.6,108.36,108.59,20145.0,92.5755,92.6096,92.4049,92.6011,20145.0
2022-01-28 15:30:00,108.56,108.79,108.26,108.72,26906.0,92.5755,92.7716,92.3196,92.7119,26906.0
2022-01-28 15:35:00,108.66,108.72,108.48,108.58,21415.0,92.6608,92.7119,92.5073,92.5925,21415.0
2022-01-28 15:40:00,108.59,108.75,108.54,108.7,27476.0,92.6011,92.7375,92.5584,92.6949,27476.0
2022-01-28 15:45:00,108.62,109.2,108.6,109.17,46608.0,92.6266,93.1212,92.6096,93.0957,46608.0
2022-01-28 15:50:00,109.17,109.43,109.1,109.38,63479.0,93.0957,93.3174,93.036,93.2747,63479.0
2022-01-28 15:55:00,109.33,109.8,109.2,109.71,155875.0,93.2321,93.6329,93.1212,93.5561,155875.0
2022-01-31 09:30:00,110.53,110.59,109.54,110.02,122742.0,94.2554,94.3066,93.4112,93.8205,122742.0
2022-01-31 09:35:00,110.11,110.49,109.55,109.58,46077.0,93.8973,94.2213,93.4197,93.4453,46077.0
2022-01-31 09:40:00,109.5,109.55,108.91,109.32,49346.0,93.3771,93.4197,92.8739,93.2236,49346.0
2022-01-31 09:45:00,109.3,109.45,108.65,109.02,42117.0,93.2065,93.3344,92.6522,92.9677,42117.0
2022-01-31 09:50:00,108.99,109.2,108.47,108.62,25197.0,92.9422,93.1212,92.4987,92.6266,25197.0
2022-01-31 09:55:00,108.62,108.67,107.68,108.17,49127.0,92.6266,92.6693,91.825,92.2429,49127.0
2022-01-31 10:00:00,108.2,109.19,108.2,109.06,46054.0,92.2685,93.1127,92.2685,93.0019,46054.0
2022-01-31 10:05:00,109.09,109.62,108.86,109.61,42605.0,93.0274,93.4794,92.8313,93.4709,42605.0
2022-01-31 10:10:00,109.54,109.94,109.25,109.94,22709.0,93.4112,93.7523,93.1639,93.7523,22709.0
2022-01-31 10:15:00,109.87,110.47,109.84,110.35,23872.0,93.6926,94.2042,93.667,94.1019,23872.0
2022-01-31 10:20:00,110.32,110.9,110.32,110.77,34140.0,94.0763,94.5709,94.0763,94.4601,34140.0
2022-01-31 10:25:00,110.82,111.11,110.66,110.89,26258.0,94.5027,94.75,94.3663,94.5624,26258.0
2022-01-31 10:30:00,110.91,111.32,110.9,111.15,34054.0,94.5795,94.9291,94.5709,94.7841,34054.0
2022-01-31 10:35:00,111.18,111.2,110.51,110.51,19988.0,94.8097,94.8268,94.2384,94.2384,19988.0
2022-01-31 10:40:00,110.51,110.72,110.42,110.55,22162.0,94.2384,94.4174,94.1616,94.2725,22162.0
2022-01-31 10:45:00,110.53,110.6,110.05,110.5,26502.0,94.2554,94.3151,93.8461,94.2298,26502.0
2022-01-31 10:50:00,110.57,110.95,110.57,110.93,24526.0,94.2895,94.6136,94.2895,94.5965,24526.0
2022-01-31 10:55:00,110.96,111.19,110.81,111.04,41203.0,94.6221,94.8182,94.4942,94.6903,41203.0
2022-01-31 11:00:00,111.01,111.07,110.85,110.87,19524.0,94.6647,94.7159,94.5283,94.5453,19524.0
2022-01-31 11:05:00,110.89,110.89,110.69,110.81,13098.0,94.5624,94.5624,94.3919,94.4942,13098.0
2022-01-31 11:10:00,110.87,110.87,110.56,110.77,12475.0,94.5453,94.5453,94.281,94.4601,12475.0
2022-01-31 11:15:00,110.79,110.93,110.19,110.29,20135.0,94.4771,94.5965,93.9655,94.0507,20135.0
2022-01-31 11:20:00,110.34,110.39,110.17,110.36,13870.0,94.0934,94.136,93.9484,94.1104,13870.0
2022-01-31 11:25:00,110.32,110.51,110.07,110.18,18697.0,94.0763,94.2384,93.8631,93.9569,18697.0
2022-01-31 11:30:00,110.22,110.61,110.0,110.41,29521.0,93.9911,94.3236,93.8034,94.1531,29521.0
2022-01-31 11:35:00,110.41,110.41,109.86,109.94,40852.0,94.1531,94.1531,93.6841,93.7523,40852.0
2022-01-31 11:40:00,109.84,110.14,109.73,110.1,22119.0,93.667,93.9228,93.5732,93.8887,22119.0
2022-01-31 11:45:00,110.09,110.33,110.09,110.33,11490.0,93.8802,94.0849,93.8802,94.0849,11490.0
2022-01-31 11:50:00,110.25,110.54,110.18,110.48,9403.0,94.0166,94.2639,93.9569,94.2128,9403.0
2022-01-31 11:55:00,110.51,110.55,110.37,110.51,18531.0,94.2384,94.2725,94.119,94.2384,18531.0
2022-01-31 12:00:00,110.52,110.71,110.42,110.7,12400.0,94.2469,94.4089,94.1616,94.4004,12400.0
2022-01-31 12:05:00,110.75,110.75,110.19,110.2,14941.0,94.443,94.443,93.9655,93.974,14941.0
2022-01-31 12:10:00,110.21,110.38,110.14,110.2,13989.0,93.9825,94.1275,93.9228,93.974,13989.0
2022-01-31 12:15:00,110.22,110.45,110.15,110.38,24073.0,93.9911,94.1872,93.9314,94.1275,24073.0
2022-01-31 12:20:00,110.36,110.39,110.2,110.39,15623.0,94.1104,94.136,93.974,94.136,15623.0
2022-01-31 12:25:00,110.37,110.77,110.27,110.69,17938.0,94.119,94.4601,94.0337,94.3919,17938.0
2022-01-31 12:30:00,110.71,110.93,110.71,110.8,15149.0,94.4089,94.5965,94.4089,94.4857,15149.0
2022-01-31 12:35:00,110.82,111.1,110.8,111.1,13114.0,94.5027,94.7415,94.4857,94.7415,13114.0
2022-01-31 12:40:00,111.11,111.59,111.08,111.59,58193.0,94.75,95.1593,94.7244,95.1593,58193.0
2022-01-31 12:45:00,111.6,112.46,111.58,112.43,82031.0,95.1679,95.9012,95.1508,95.8757,82031.0
2022-01-31 12:50:00,112.42,112.83,112.32,112.74,98399.0,95.8671,96.2168,95.7818,96.14,98399.0
2022-01-31 12:55:00,112.77,113.2,112.63,112.8,70139.0,96.1656,96.5323,96.0462,96.1912,70139.0
2022-01-31 13:00:00,112.81,112.83,112.47,112.7,35202.0,96.1997,96.2168,95.9098,96.1059,35202.0
2022-01-31 13:05:00,112.69,112.82,112.63,112.76,26369.0,96.0974,96.2082,96.0462,96.1571,26369.0
2022-01-31 13:10:00,112.79,112.81,112.55,112.69,18829.0,96.1826,96.1997,95.978,96.0974,18829.0
2022-01-31 13:15:00,112.71,112.73,112.43,112.58,56575.0,96.1144,96.1315,95.8757,96.0036,56575.0
2022-01-31 13:20:00,112.6,112.68,112.58,112.67,21869.0,96.0206,96.0888,96.0036,96.0803,21869.0
2022-01-31 13:25:00,112.65,112.79,112.48,112.49,15665.0,96.0633,96.1826,95.9183,95.9268,15665.0
2022-01-31 13:30:00,112.54,112.57,112.39,112.41,15577.0,95.9695,95.995,95.8415,95.8586,15577.0
2022-01-31 13:35:00,112.44,112.58,112.36,112.53,10483.0,95.8842,96.0036,95.816,95.9609,10483.0
2022-01-31 13:40:00,112.57,112.57,112.14,112.23,15615.0,95.995,95.995,95.6284,95.7051,15615.0
2022-01-31 13:45:00,112.17,112.3,112.08,112.14,24106.0,95.6539,95.7648,95.5772,95.6284,24106.0
2022-01-31 13:50:00,112.11,112.26,111.97,112.24,27962.0,95.6028,95.7307,95.4834,95.7136,27962.0
2022-01-31 13:55:00,112.26,112.66,112.22,112.47,31966.0,95.7307,96.0718,95.6966,95.9098,31966.0
2022-01-31 14:00:00,112.5,112.6,112.31,112.47,21467.0,95.9353,96.0206,95.7733,95.9098,21467.0
2022-01-31 14:05:00,112.48,112.73,112.48,112.57,20117.0,95.9183,96.1315,95.9183,95.995,20117.0
2022-01-31 14:10:00,112.64,112.72,112.22,112.24,36762.0,96.0547,96.123,95.6966,95.7136,36762.0
2022-01-31 14:15:00,112.22,112.37,112.09,112.18,61821.0,95.6966,95.8245,95.5857,95.6625,61821.0
2022-01-31 14:20:00,112.14,112.37,112.0,112.07,53298.0,95.6284,95.8245,95.509,95.5687,53298.0
2022-01-31 14:25:00,112.05,112.34,111.94,112.32,49883.0,95.5516,95.7989,95.4578,95.7818,49883.0
2022-01-31 14:30:00,112.3,112.45,112.12,112.24,30925.0,95.7648,95.8927,95.6113,95.7136,30925.0
2022-01-31 14:35:00,112.24,112.28,111.96,111.97,24609.0,95.7136,95.7477,95.4749,95.4834,24609.0
2022-01-31 14:40:00,111.98,112.07,111.67,111.67,51632.0,95.4919,95.5687,95.2276,95.2276,51632.0
2022-01-31 14:45:00,111.67,112.05,111.67,111.89,28235.0,95.2276,95.5516,95.2276,95.4152,28235.0
2022-01-31 14:50:00,111.87,111.88,111.54,111.63,29783.0,95.3981,95.4066,95.1167,95.1934,29783.0
2022-01-31 14:55:00,111.64,111.73,111.48,111.68,22888.0,95.202,95.2787,95.0655,95.2361,22888.0
2022-01-31 15:00:00,111.66,111.73,111.53,111.7,21546.0,95.219,95.2787,95.1082,95.2531,21546.0
2022-01-31 15:05:00,111.67,111.72,111.42,111.49,23028.0,95.2276,95.2702,95.0144,95.0741,23028.0
2022-01-31 15:10:00,111.52,111.66,111.08,111.08,55098.0,95.0996,95.219,94.7244,94.7244,55098.0
2022-01-31 15:15:00,111.06,111.24,110.88,111.01,14984.0,94.7074,94.8609,94.5539,94.6647,14984.0
2022-01-31 15:20:00,111.06,111.38,111.06,111.25,22531.0,94.7074,94.9803,94.7074,94.8694,22531.0
2022-01-31 15:25:00,111.2,111.42,111.19,111.33,28807.0,94.8268,95.0144,94.8182,94.9376,28807.0
2022-01-31 15:30:00,111.33,111.46,111.18,111.45,40188.0,94.9376,95.0485,94.8097,95.0399,40188.0
2022-01-31 15:35:00,111.45,111.52,111.32,111.4,33139.0,95.0399,95.0996,94.9291,94.9973,33139.0
2022-01-31 15:40:00,111.38,111.44,111.21,111.35,41436.0,94.9803,95.0314,94.8353,94.9547,41436.0
2022-01-31 15:45:00,111.35,111.65,111.27,111.59,60986.0,94.9547,95.2105,94.8865,95.1593,60986.0
2022-01-31 15:50:00,111.57,111.74,111.46,111.72,78548.0,95.1423,95.2872,95.0485,95.2702,78548.0
2022-01-31 15:55:00,111.72,111.79,111.47,111.49,231252.0,95.2702,95.3299,95.057,95.0741,231252.0
2022-02-01 09:30:00,110.18,110.96,109.97,110.35,126919.0,93.9569,94.6221,93.7779,94.1019,126919.0
2022-02-01 09:35:00,110.3,111.0,110.21,110.73,35245.0,94.0593,94.6562,93.9825,94.426,35245.0
2022-02-01 09:40:00,110.67,111.93,110.59,111.9,47124.0,94.3748,95.4493,94.3066,95.4237,47124.0
2022-02-01 09:45:00,111.8,112.15,111.41,111.54,54831.0,95.3384,95.6369,95.0058,95.1167,54831.0
2022-02-01 09:50:00,111.52,112.5,111.45,112.44,30628.0,95.0996,95.9353,95.0399,95.8842,30628.0
2022-02-01 09:55:00,112.45,112.89,112.4,112.77,31805.0,95.8927,96.2679,95.8501,96.1656,31805.0
2022-02-01 10:00:00,112.72,112.84,112.46,112.6,32636.0,96.123,96.2253,95.9012,96.0206,32636.0
2022-02-01 10:05:00,112.64,113.14,112.36,112.88,37641.0,96.0547,96.4811,95.816,96.2594,37641.0
2022-02-01 10:10:00,112.92,113.57,112.76,113.52,47254.0,96.2935,96.8478,96.1571,96.8052,47254.0
2022-02-01 10:15:00,113.52,114.16,113.5,114.04,34358.0,96.8052,97.3509,96.7881,97.2486,34358.0
2022-02-01 10:20:00,114.0,114.37,113.82,114.21,50647.0,97.2145,97.53,97.061,97.3936,50647.0
2022-02-01 10:25:00,114.21,114.57,114.06,114.22,41527.0,97.3936,97.7006,97.2656,97.4021,41527.0
2022-02-01 10:30:00,114.22,114.48,114.22,114.43,49824.0,97.4021,97.6238,97.4021,97.5812,49824.0
2022-02-01 10:35:00,114.41,114.77,114.28,114.37,66694.0,97.5641,97.8711,97.4533,97.53,66694.0
2022-02-01 10:40:00,114.43,114.93,114.36,114.74,65407.0,97.5812,98.0075,97.5215,97.8455,65407.0
2022-02-01 10:45:00,114.78,114.79,114.16,114.17,38105.0,97.8796,97.8882,97.3509,97.3595,38105.0
2022-02-01 10:50:00,114.15,114.75,114.07,114.67,23940.0,97.3424,97.8541,97.2742,97.7858,23940.0
2022-02-01 10:55:00,114.73,114.88,114.64,114.7,44630.0,97.837,97.9649,97.7602,97.8114,44630.0
2022-02-01 11:00:00,114.7,114.77,114.21,114.25,26509.0,97.8114,97.8711,97.3936,97.4277,26509.0
2022-02-01 11:05:00,114.26,114.59,114.07,114.56,14182.0,97.4362,97.7176,97.2742,97.692,14182.0
2022-02-01 11:10:00,114.61,114.68,114.51,114.58,23404.0,97.7347,97.7944,97.6494,97.7091,23404.0
2022-02-01 11:15:00,114.6,114.6,114.34,114.53,24656.0,97.7261,97.7261,97.5044,97.6664,24656.0
2022-02-01 11:20:00,114.55,114.63,114.12,114.26,21091.0,97.6835,97.7517,97.3168,97.4362,21091.0
2022-02-01 11:25:00,114.28,114.47,114.0,114.03,19605.0,97.4533,97.6153,97.2145,97.2401,19605.0
2022-02-01 11:30:00,113.99,114.3,113.66,114.27,37912.0,97.206,97.4703,96.9245,97.4447,37912.0
2022-02-01 11:35:00,114.29,114.37,114.1,114.34,15564.0,97.4618,97.53,97.2998,97.5044,15564.0
2022-02-01 11:40:00,114.32,114.32,113.63,113.63,24823.0,97.4874,97.4874,96.899,96.899,24823.0
2022-02-01 11:45:00,113.58,113.78,113.45,113.61,19422.0,96.8563,97.0269,96.7455,96.8819,19422.0
2022-02-01 11:50:00,113.61,113.66,113.38,113.65,21482.0,96.8819,96.9245,96.6858,96.916,21482.0
2022-02-01 11:55:00,113.7,113.97,113.66,113.88,8924.0,96.9587,97.1889,96.9245,97.1122,8924.0
2022-02-01 12:00:00,113.92,113.95,113.78,113.89,7277.0,97.1463,97.1718,97.0269,97.1207,7277.0
2022-02-01 12:05:00,113.84,113.85,113.61,113.7,6811.0,97.078,97.0866,96.8819,96.9587,6811.0
2022-02-01 12:10:00,113.75,113.89,113.57,113.65,14490.0,97.0013,97.1207,96.8478,96.916,14490.0
2022-02-01 12:15:00,113.66,113.84,113.63,113.76,7294.0,96.9245,97.078,96.899,97.0098,7294.0
2022-02-01 12:20:00,113.74,113.78,113.4,113.66,10319.0,96.9928,97.0269,96.7028,96.9245,10319.0
2022-02-01 12:25:00,113.61,113.61,113.2,113.23,11494.0,96.8819,96.8819,96.5323,96.5579,11494.0
2022-02-01 12:30:00,113.25,113.31,112.96,113.18,14130.0,96.5749,96.6261,96.3276,96.5152,14130.0
2022-02-01 12:35:00,113.18,113.76,113.18,113.69,13833.0,96.5152,97.0098,96.5152,96.9501,13833.0
2022-02-01 12:40:00,113.7,113.88,113.68,113.83,18926.0,96.9587,97.1122,96.9416,97.0695,18926.0
2022-02-01 12:45:00,113.79,113.94,113.62,113.73,26654.0,97.0354,97.1633,96.8904,96.9842,26654.0
2022-02-01 12:50:00,113.71,113.76,113.6,113.71,10686.0,96.9672,97.0098,96.8734,96.9672,10686.0
2022-02-01 12:55:00,113.71,113.87,113.68,113.83,9093.0,96.9672,97.1036,96.9416,97.0695,9093.0
2022-02-01 13:00:00,113.83,113.89,113.55,113.73,28856.0,97.0695,97.1207,96.8307,96.9842,28856.0
2022-02-01 13:05:00,113.67,113.68,113.59,113.64,4912.0,96.9331,96.9416,96.8649,96.9075,4912.0
2022-02-01 13:10:00,113.7,113.7,113.5,113.65,9235.0,96.9587,96.9587,96.7881,96.916,9235.0
2022-02-01 13:15:00,113.65,113.71,113.42,113.43,11260.0,96.916,96.9672,96.7199,96.7284,11260.0
2022-02-01 13:20:00,113.45,113.47,113.3,113.37,34277.0,96.7455,96.7625,96.6176,96.6772,34277.0
2022-02-01 13:25:00,113.34,113.53,113.12,113.4,16127.0,96.6517,96.8137,96.4641,96.7028,16127.0
2022-02-01 13:30:00,113.4,113.46,113.26,113.36,10045.0,96.7028,96.754,96.5834,96.6687,10045.0
2022-02-01 13:35:00,113.36,113.57,113.32,113.44,12359.0,96.6687,96.8478,96.6346,96.7369,12359.0
2022-02-01 13:40:00,113.41,113.48,113.32,113.4,9654.0,96.7114,96.771,96.6346,96.7028,9654.0
2022-02-01 13:45:00,113.41,113.51,113.39,113.51,8968.0,96.7114,96.7966,96.6943,96.7966,8968.0
2022-02-01 13:50:00,113.47,113.6,113.42,113.56,30132.0,96.7625,96.8734,96.7199,96.8393,30132.0
2022-02-01 13:55:00,113.54,113.59,113.45,113.57,15120.0,96.8222,96.8649,96.7455,96.8478,15120.0
2022-02-01 14:00:00,113.58,113.8,113.56,113.78,44219.0,96.8563,97.0439,96.8393,97.0269,44219.0
2022-02-01 14:05:00,113.77,113.95,113.74,113.84,25135.0,97.0183,97.1718,96.9928,97.078,25135.0
2022-02-01 14:10:00,113.85,114.18,113.75,114.18,24835.0,97.0866,97.368,97.0013,97.368,24835.0
2022-02-01 14:15:00,114.2,114.31,114.07,114.07,36735.0,97.385,97.4788,97.2742,97.2742,36735.0
2022-02-01 14:20:00,114.05,114.05,113.59,113.97,38011.0,97.2571,97.2571,96.8649,97.1889,38011.0
2022-02-01 14:25:00,113.95,114.15,113.9,114.12,30713.0,97.1718,97.3424,97.1292,97.3168,30713.0
2022-02-01 14:30:00,114.12,114.2,114.07,114.09,37634.0,97.3168,97.385,97.2742,97.2912,37634.0
2022-02-01 14:35:00,114.08,114.14,114.0,114.05,25602.0,97.2827,97.3339,97.2145,97.2571,25602.0
2022-02-01 14:40:00,114.13,114.15,113.71,113.74,31875.0,97.3253,97.3424,96.9672,96.9928,31875.0
2022-02-01 14:45:00,113.74,113.8,113.58,113.75,40140.0,96.9928,97.0439,96.8563,97.0013,40140.0
2022-02-01 14:50:00,113.75,113.82,113.61,113.72,26666.0,97.0013,97.061,96.8819,96.9757,26666.0
2022-02-01 14:55:00,113.73,113.8,113.5,113.53,40331.0,96.9842,97.0439,96.7881,96.8137,40331.0
2022-02-01 15:00:00,113.52,113.58,113.41,113.52,41990.0,96.8052,96.8563,96.7114,96.8052,41990.0
2022-02-01 15:05:00,113.5,113.58,113.2,113.32,55923.0,96.7881,96.8563,96.5323,96.6346,55923.0
2022-02-01 15:10:00,113.33,113.41,113.15,113.25,37128.0,96.6431,96.7114,96.4896,96.5749,37128.0
2022-02-01 15:15:00,113.27,113.43,113.05,113.25,42969.0,96.592,96.7284,96.4044,96.5749,42969.0
2022-02-01 15:20:00,113.25,113.56,113.23,113.46,30499.0,96.5749,96.8393,96.5579,96.754,30499.0
2022-02-01 15:25:00,113.44,113.45,113.12,113.12,33479.0,96.7369,96.7455,96.4641,96.4641,33479.0
2022-02-01 15:30:00,113.12,113.39,113.06,113.32,50802.0,96.4641,96.6943,96.4129,96.6346,50802.0
2022-02-01 15:35:00,113.33,113.42,113.18,113.19,54716.0,96.6431,96.7199,96.5152,96.5237,54716.0
2022-02-01 15:40:00,113.25,113.45,113.1,113.37,64737.0,96.5749,96.7455,96.447,96.6772,64737.0
2022-02-01 15:45:00,113.37,113.6,113.36,113.57,69278.0,96.6772,96.8734,96.6687,96.8478,69278.0
2022-02-01 15:50:00,113.56,113.67,113.34,113.4,115403.0,96.8393,96.9331,96.6517,96.7028,115403.0
2022-02-01 15:55:00,113.4,113.48,113.13,113.17,243798.0,96.7028,96.771,96.4726,96.5067,243798.0
2022-02-02 09:30:00,112.54,113.03,111.16,111.53,117043.0,95.9695,96.3873,94.7926,95.1082,117043.0
2022-02-02 09:35:00,111.56,111.78,110.8,110.89,54288.0,95.1338,95.3214,94.4857,94.5624,54288.0
2022-02-02 09:40:00,110.85,111.13,110.42,110.87,69809.0,94.5283,94.7671,94.1616,94.5453,69809.0
2022-02-02 09:45:00,110.9,110.93,110.29,110.29,44814.0,94.5709,94.5965,94.0507,94.0507,44814.0
2022-02-02 09:50:00,110.21,110.4,109.85,110.28,45265.0,93.9825,94.1446,93.6755,94.0422,45265.0
2022-02-02 09:55:00,110.36,110.6,109.5,109.54,40741.0,94.1104,94.3151,93.3771,93.4112,40741.0
2022-02-02 10:00:00,109.54,110.08,109.44,109.79,37717.0,93.4112,93.8717,93.3259,93.6244,37717.0
2022-02-02 10:05:00,109.81,109.81,109.36,109.43,56382.0,93.6414,93.6414,93.2577,93.3174,56382.0
2022-02-02 10:10:00,109.44,110.05,109.26,109.98,51734.0,93.3259,93.8461,93.1724,93.7864,51734.0
2022-02-02 10:15:00,109.95,110.17,109.81,110.05,34644.0,93.7608,93.9484,93.6414,93.8461,34644.0
2022-02-02 10:20:00,110.09,110.47,109.86,110.0,30778.0,93.8802,94.2042,93.6841,93.8034,30778.0
2022-02-02 10:25:00,110.02,110.15,109.74,109.74,24441.0,93.8205,93.9314,93.5817,93.5817,24441.0
2022-02-02 10:30:00,109.79,110.66,109.74,109.95,30615.0,93.6244,94.3663,93.5817,93.7608,30615.0
2022-02-02 10:35:00,109.94,110.51,109.89,110.42,27967.0,93.7523,94.2384,93.7096,94.1616,27967.0
2022-02-02 10:40:00,110.45,111.02,109.95,110.97,43857.0,94.1872,94.6733,93.7608,94.6306,43857.0
2022-02-02 10:45:00,110.93,111.43,110.9,111.21,80166.0,94.5965,95.0229,94.5709,94.8353,80166.0
2022-02-02 10:50:00,111.24,111.38,111.02,111.25,32531.0,94.8609,94.9803,94.6733,94.8694,32531.0
2022-02-02 10:55:00,111.33,111.7,111.33,111.62,39207.0,94.9376,95.2531,94.9376,95.1849,39207.0
2022-02-02 11:00:00,111.6,111.71,111.17,111.31,29569.0,95.1679,95.2617,94.8012,94.9206,29569.0
2022-02-02 11:05:00,111.34,111.36,110.97,111.08,26820.0,94.9461,94.9632,94.6306,94.7244,26820.0
2022-02-02 11:10:00,111.07,111.23,110.92,111.06,55261.0,94.7159,94.8523,94.588,94.7074,55261.0
2022-02-02 11:15:00,110.98,111.05,110.56,110.57,29541.0,94.6392,94.6988,94.281,94.2895,29541.0
2022-02-02 11:20:00,110.55,111.09,110.5,110.9,31197.0,94.2725,94.733,94.2298,94.5709,31197.0
2022-02-02 11:25:00,110.95,111.31,110.67,111.31,63026.0,94.6136,94.9206,94.3748,94.9206,63026.0
2022-02-02 11:30:00,111.3,111.38,111.03,111.32,16657.0,94.912,94.9803,94.6818,94.9291,16657.0
2022-02-02 11:35:00,111.33,111.49,111.2,111.27,23747.0,94.9376,95.0741,94.8268,94.8865,23747.0
2022-02-02 11:40:00,111.3,111.85,111.29,111.83,29436.0,94.912,95.3811,94.9035,95.364,29436.0
2022-02-02 11:45:00,111.78,111.86,111.67,111.79,16109.0,95.3214,95.3896,95.2276,95.3299,16109.0
2022-02-02 11:50:00,111.71,111.84,111.63,111.84,16460.0,95.2617,95.3725,95.1934,95.3725,16460.0
2022-02-02 11:55:00,111.84,112.02,111.74,112.02,24725.0,95.3725,95.526,95.2872,95.526,24725.0
2022-02-02 12:00:00,112.03,112.25,111.78,112.19,26938.0,95.5345,95.7222,95.3214,95.671,26938.0
2022-02-02 12:05:00,112.18,112.37,112.17,112.3,24178.0,95.6625,95.8245,95.6539,95.7648,24178.0
2022-02-02 12:10:00,112.3,112.45,112.22,112.42,15947.0,95.7648,95.8927,95.6966,95.8671,15947.0
2022-02-02 12:15:00,112.43,112.55,112.33,112.39,36983.0,95.8757,95.978,95.7904,95.8415,36983.0
2022-02-02 12:20:00,112.4,112.41,112.06,112.12,19690.0,95.8501,95.8586,95.5601,95.6113,19690.0
2022-02-02 12:25:00,112.12,112.27,112.1,112.15,12927.0,95.6113,95.7392,95.5942,95.6369,12927.0
2022-02-02 12:30:00,112.09,112.17,111.92,112.12,36417.0,95.5857,95.6539,95.4407,95.6113,36417.0
2022-02-02 12:35:00,112.15,112.28,112.05,112.21,36070.0,95.6369,95.7477,95.5516,95.688,36070.0
2022-02-02 12:40:00,112.22,112.35,112.11,112.34,28410.0,95.6966,95.8074,95.6028,95.7989,28410.0
2022-02-02 12:45:00,112.34,112.36,111.74,111.74,20000.0,95.7989,95.816,95.2872,95.2872,20000.0
2022-02-02 12:50:00,111.72,111.81,111.66,111.71,13376.0,95.2702,95.3469,95.219,95.2617,13376.0
2022-02-02 12:55:00,111.73,111.86,111.72,111.83,17216.0,95.2787,95.3896,95.2702,95.364,17216.0
2022-02-02 13:00:00,111.8,112.27,111.8,112.15,32349.0,95.3384,95.7392,95.3384,95.6369,32349.0
2022-02-02 13:05:00,112.16,112.26,111.97,111.97,14507.0,95.6454,95.7307,95.4834,95.4834,14507.0
2022-02-02 13:10:00,111.99,112.29,111.97,112.25,11395.0,95.5004,95.7563,95.4834,95.7222,11395.0
2022-02-02 13:15:00,112.28,112.28,112.1,112.11,19758.0,95.7477,95.7477,95.5942,95.6028,19758.0
2022-02-02 13:20:00,112.15,112.19,111.99,112.03,13565.0,95.6369,95.671,95.5004,95.5345,13565.0
2022-02-02 13:25:00,112.03,112.08,111.75,111.97,11088.0,95.5345,95.5772,95.2958,95.4834,11088.0
2022-02-02 13:30:00,111.94,112.17,111.94,112.17,10141.0,95.4578,95.6539,95.4578,95.6539,10141.0
2022-02-02 13:35:00,112.15,112.37,112.15,112.3,15375.0,95.6369,95.8245,95.6369,95.7648,15375.0
2022-02-02 13:40:00,112.28,112.34,112.23,112.3,14823.0,95.7477,95.7989,95.7051,95.7648,14823.0
2022-02-02 13:45:00,112.31,112.56,112.31,112.43,21537.0,95.7733,95.9865,95.7733,95.8757,21537.0
2022-02-02 13:50:00,112.47,112.62,112.38,112.49,17030.0,95.9098,96.0377,95.833,95.9268,17030.0
2022-02-02 13:55:00,112.5,112.57,112.37,112.56,34909.0,95.9353,95.995,95.8245,95.9865,34909.0
2022-02-02 14:00:00,112.56,112.57,112.41,112.5,11462.0,95.9865,95.995,95.8586,95.9353,11462.0
2022-02-02 14:05:00,112.51,112.58,112.21,112.25,30067.0,95.9439,96.0036,95.688,95.7222,30067.0
2022-02-02 14:10:00,112.24,112.24,112.01,112.04,16514.0,95.7136,95.7136,95.5175,95.5431,16514.0
2022-02-02 14:15:00,112.05,112.08,111.82,112.08,24516.0,95.5516,95.5772,95.3555,95.5772,24516.0
2022-02-02 14:20:00,112.04,112.13,111.81,112.06,29185.0,95.5431,95.6198,95.3469,95.5601,29185.0
2022-02-02 14:25:00,112.08,112.27,112.08,112.2,23985.0,95.5772,95.7392,95.5772,95.6795,23985.0
2022-02-02 14:30:00,112.2,112.43,112.14,112.4,18303.0,95.6795,95.8757,95.6284,95.8501,18303.0
2022-02-02 14:35:00,112.42,112.47,112.32,112.42,27630.0,95.8671,95.9098,95.7818,95.8671,27630.0
2022-02-02 14:40:00,112.41,112.65,112.41,112.49,21225.0,95.8586,96.0633,95.8586,95.9268,21225.0
2022-02-02 14:45:00,112.5,112.6,112.38,112.53,24339.0,95.9353,96.0206,95.833,95.9609,24339.0
2022-02-02 14:50:00,112.52,112.66,112.52,112.62,13819.0,95.9524,96.0718,95.9524,96.0377,13819.0
2022-02-02 14:55:00,112.58,112.58,112.1,112.18,22194.0,96.0036,96.0036,95.5942,95.6625,22194.0
2022-02-02 15:00:00,112.21,112.32,112.17,112.3,34100.0,95.688,95.7818,95.6539,95.7648,34100.0
2022-02-02 15:05:00,112.31,112.35,112.13,112.21,28170.0,95.7733,95.8074,95.6198,95.688,28170.0
2022-02-02 15:10:00,112.2,112.27,112.06,112.23,24699.0,95.6795,95.7392,95.5601,95.7051,24699.0
2022-02-02 15:15:00,112.26,112.47,112.23,112.44,14100.0,95.7307,95.9098,95.7051,95.8842,14100.0
2022-02-02 15:20:00,112.44,112.57,112.34,112.56,16407.0,95.8842,95.995,95.7989,95.9865,16407.0
2022-02-02 15:25:00,112.54,112.66,112.52,112.66,20989.0,95.9695,96.0718,95.9524,96.0718,20989.0
2022-02-02 15:30:00,112.66,112.84,112.61,112.78,28166.0,96.0718,96.2253,96.0291,96.1741,28166.0
2022-02-02 15:35:00,112.76,112.87,112.66,112.69,27972.0,96.1571,96.2509,96.0718,96.0974,27972.0
2022-02-02 15:40:00,112.69,112.96,112.68,112.96,32308.0,96.0974,96.3276,96.0888,96.3276,32308.0
2022-02-02 15:45:00,112.96,113.26,112.95,113.26,54923.0,96.3276,96.5834,96.3191,96.5834,54923.0
2022-02-02 15:50:00,113.26,113.26,112.83,112.89,74557.0,96.5834,96.5834,96.2168,96.2679,74557.0
2022-02-02 15:55:00,112.89,113.14,112.75,112.89,185187.0,96.2679,96.4811,96.1485,96.2679,185187.0
2022-02-03 09:30:00,112.25,112.74,111.2,111.38,68276.0,95.7222,96.14,94.8268,94.9803,68276.0
2022-02-03 09:35:00,111.17,111.59,110.56,111.36,37317.0,94.8012,95.1593,94.281,94.9632,37317.0
2022-02-03 09:40:00,111.49,111.87,111.42,111.84,15027.0,95.0741,95.3981,95.0144,95.3725,15027.0
2022-02-03 09:45:00,111.8,111.87,110.79,111.0,11358.0,95.3384,95.3981,94.4771,94.6562,11358.0
2022-02-03 09:50:00,110.81,111.26,110.63,110.65,34834.0,94.4942,94.8779,94.3407,94.3577,34834.0
2022-02-03 09:55:00,110.71,111.01,110.49,110.5,23091.0,94.4089,94.6647,94.2213,94.2298,23091.0
2022-02-03 10:00:00,110.5,110.77,110.3,110.49,53939.0,94.2298,94.4601,94.0593,94.2213,53939.0
2022-02-03 10:05:00,110.54,110.92,110.43,110.52,21660.0,94.2639,94.588,94.1701,94.2469,21660.0
2022-02-03 10:10:00,110.52,110.52,110.18,110.45,25180.0,94.2469,94.2469,93.9569,94.1872,25180.0
2022-02-03 10:15:00,110.49,111.01,110.49,110.98,31745.0,94.2213,94.6647,94.2213,94.6392,31745.0
2022-02-03 10:20:00,110.99,111.15,110.3,110.38,17242.0,94.6477,94.7841,94.0593,94.1275,17242.0
2022-02-03 10:25:00,110.46,110.66,110.3,110.49,32352.0,94.1957,94.3663,94.0593,94.2213,32352.0
2022-02-03 10:30:00,110.5,110.73,110.22,110.37,32673.0,94.2298,94.426,93.9911,94.119,32673.0
2022-02-03 10:35:00,110.4,110.46,110.05,110.29,20361.0,94.1446,94.1957,93.8461,94.0507,20361.0
2022-02-03 10:40:00,110.31,111.13,110.31,111.09,31428.0,94.0678,94.7671,94.0678,94.733,31428.0
2022-02-03 10:45:00,111.12,111.14,110.84,110.97,24989.0,94.7585,94.7756,94.5198,94.6306,24989.0
2022-02-03 10:50:00,110.99,111.39,110.99,111.28,19834.0,94.6477,94.9888,94.6477,94.895,19834.0
2022-02-03 10:55:00,111.34,111.37,111.16,111.26,15373.0,94.9461,94.9717,94.7926,94.8779,15373.0
2022-02-03 11:00:00,111.25,111.33,110.98,111.1,15313.0,94.8694,94.9376,94.6392,94.7415,15313.0
2022-02-03 11:05:00,111.1,111.36,110.85,111.26,20425.0,94.7415,94.9632,94.5283,94.8779,20425.0
2022-02-03 11:10:00,111.26,111.48,111.19,111.38,18744.0,94.8779,95.0655,94.8182,94.9803,18744.0
2022-02-03 11:15:00,111.36,111.47,111.07,111.13,10786.0,94.9632,95.057,94.7159,94.7671,10786.0
2022-02-03 11:20:00,111.07,111.07,110.68,110.73,14907.0,94.7159,94.7159,94.3833,94.426,14907.0
2022-02-03 11:25:00,110.74,111.0,110.73,110.78,32052.0,94.4345,94.6562,94.426,94.4686,32052.0
2022-02-03 11:30:00,110.79,111.01,110.69,110.81,41391.0,94.4771,94.6647,94.3919,94.4942,41391.0
2022-02-03 11:35:00,110.82,110.84,110.35,110.5,15860.0,94.5027,94.5198,94.1019,94.2298,15860.0
2022-02-03 11:40:00,110.56,110.56,110.12,110.21,11988.0,94.281,94.281,93.9058,93.9825,11988.0
2022-02-03 11:45:00,110.22,110.34,110.19,110.23,13746.0,93.9911,94.0934,93.9655,93.9996,13746.0
2022-02-03 11:50:00,110.25,110.44,110.24,110.39,15110.0,94.0166,94.1787,94.0081,94.136,15110.0
2022-02-03 11:55:00,110.39,110.71,110.28,110.63,42491.0,94.136,94.4089,94.0422,94.3407,42491.0
2022-02-03 12:00:00,110.7,111.0,110.52,110.55,20178.0,94.4004,94.6562,94.2469,94.2725,20178.0
2022-02-03 12:05:00,110.56,110.63,110.43,110.54,10629.0,94.281,94.3407,94.1701,94.2639,10629.0
2022-02-03 12:10:00,110.52,110.52,110.31,110.47,10667.0,94.2469,94.2469,94.0678,94.2042,10667.0
2022-02-03 12:15:00,110.45,110.49,110.22,110.22,16922.0,94.1872,94.2213,93.9911,93.9911,16922.0
2022-02-03 12:20:00,110.24,110.48,110.22,110.37,12079.0,94.0081,94.2128,93.9911,94.119,12079.0
2022-02-03 12:25:00,110.38,110.66,110.29,110.52,17804.0,94.1275,94.3663,94.0507,94.2469,17804.0
2022-02-03 12:30:00,110.54,110.63,110.4,110.46,16466.0,94.2639,94.3407,94.1446,94.1957,16466.0
2022-02-03 12:35:00,110.48,110.64,110.46,110.63,14064.0,94.2128,94.3492,94.1957,94.3407,14064.0
2022-02-03 12:40:00,110.67,110.69,110.43,110.43,11051.0,94.3748,94.3919,94.1701,94.1701,11051.0
2022-02-03 12:45:00,110.4,110.43,110.1,110.23,11541.0,94.1446,94.1701,93.8887,93.9996,11541.0
2022-02-03 12:50:00,110.25,110.38,110.15,110.21,21867.0,94.0166,94.1275,93.9314,93.9825,21867.0
2022-02-03 12:55:00,110.24,110.33,110.1,110.3,16797.0,94.0081,94.0849,93.8887,94.0593,16797.0
2022-02-03 13:00:00,110.27,110.35,109.95,110.02,17714.0,94.0337,94.1019,93.7608,93.8205,17714.0
2022-02-03 13:05:00,110.02,110.2,110.01,110.03,15222.0,93.8205,93.974,93.812,93.829,15222.0
2022-02-03 13:10:00,110.0,110.4,109.95,110.34,9644.0,93.8034,94.1446,93.7608,94.0934,9644.0
2022-02-03 13:15:00,110.34,110.55,110.34,110.44,11368.0,94.0934,94.2725,94.0934,94.1787,11368.0
2022-02-03 13:20:00,110.43,111.0,110.4,110.96,12159.0,94.1701,94.6562,94.1446,94.6221,12159.0
2022-02-03 13:25:00,110.98,111.07,110.78,110.78,11622.0,94.6392,94.7159,94.4686,94.4686,11622.0
2022-02-03 13:30:00,110.8,110.97,110.79,110.96,10280.0,94.4857,94.6306,94.4771,94.6221,10280.0
2022-02-03 13:35:00,110.95,111.24,110.92,111.07,14306.0,94.6136,94.8609,94.588,94.7159,14306.0
2022-02-03 13:40:00,111.09,111.3,111.09,111.14,13395.0,94.733,94.912,94.733,94.7756,13395.0
2022-02-03 13:45:00,111.12,111.26,111.12,111.14,12765.0,94.7585,94.8779,94.7585,94.7756,12765.0
2022-02-03 13:50:00,111.15,111.42,111.15,111.37,19244.0,94.7841,95.0144,94.7841,94.9717,19244.0
2022-02-03 13:55:00,111.39,111.59,111.32,111.5,13521.0,94.9888,95.1593,94.9291,95.0826,13521.0
2022-02-03 14:00:00,111.57,111.9,111.57,111.9,37849.0,95.1423,95.4237,95.1423,95.4237,37849.0
2022-02-03 14:05:00,111.89,112.34,111.89,112.34,37196.0,95.4152,95.7989,95.4152,95.7989,37196.0
2022-02-03 14:10:00,112.35,112.51,112.23,112.33,30094.0,95.8074,95.9439,95.7051,95.7904,30094.0
2022-02-03 14:15:00,112.33,112.74,112.23,112.68,27461.0,95.7904,96.14,95.7051,96.0888,27461.0
2022-02-03 14:20:00,112.71,112.97,112.48,112.48,33081.0,96.1144,96.3361,95.9183,95.9183,33081.0
2022-02-03 14:25:00,112.5,112.56,112.13,112.2,29181.0,95.9353,95.9865,95.6198,95.6795,29181.0
2022-02-03 14:30:00,112.17,112.17,111.86,112.15,23337.0,95.6539,95.6539,95.3896,95.6369,23337.0
2022-02-03 14:35:00,112.12,112.13,111.87,111.89,13580.0,95.6113,95.6198,95.3981,95.4152,13580.0
2022-02-03 14:40:00,111.84,111.86,111.51,111.51,18401.0,95.3725,95.3896,95.0911,95.0911,18401.0
2022-02-03 14:45:00,111.53,111.9,111.53,111.83,13061.0,95.1082,95.4237,95.1082,95.364,13061.0
2022-02-03 14:50:00,111.83,111.97,111.78,111.92,30811.0,95.364,95.4834,95.3214,95.4407,30811.0
2022-02-03 14:55:00,111.91,112.09,111.88,112.03,18059.0,95.4322,95.5857,95.4066,95.5345,18059.0
2022-02-03 15:00:00,112.05,112.05,111.53,111.53,22283.0,95.5516,95.5516,95.1082,95.1082,22283.0
2022-02-03 15:05:00,111.54,111.61,111.49,111.52,18589.0,95.1167,95.1764,95.0741,95.0996,18589.0
2022-02-03 15:10:00,111.53,111.74,111.5,111.67,17864.0,95.1082,95.2872,95.0826,95.2276,17864.0
2022-02-03 15:15:00,111.68,111.91,111.66,111.83,17736.0,95.2361,95.4322,95.219,95.364,17736.0
2022-02-03 15:20:00,111.81,112.15,111.81,112.09,23719.0,95.3469,95.6369,95.3469,95.5857,23719.0
2022-02-03 15:25:00,112.09,112.18,111.96,112.18,23787.0,95.5857,95.6625,95.4749,95.6625,23787.0
2022-02-03 15:30:00,112.16,112.18,111.98,112.03,28823.0,95.6454,95.6625,95.4919,95.5345,28823.0
2022-02-03 15:35:00,112.01,112.13,111.78,111.83,34468.0,95.5175,95.6198,95.3214,95.364,34468.0
2022-02-03 15:40:00,111.8,112.08,111.74,112.01,32052.0,95.3384,95.5772,95.2872,95.5175,32052.0
2022-02-03 15:45:00,111.99,111.99,111.64,111.74,34897.0,95.5004,95.5004,95.202,95.2872,34897.0
2022-02-03 15:50:00,111.66,111.85,111.53,111.79,58909.0,95.219,95.3811,95.1082,95.3299,58909.0
2022-02-03 15:55:00,111.78,112.07,111.73,111.78,143344.0,95.3214,95.5687,95.2787,95.3214,143344.0
2022-02-04 09:30:00,113.31,113.87,112.93,113.65,85634.0,96.6261,97.1036,96.302,96.916,85634.0
2022-02-04 09:35:00,113.68,115.12,113.45,115.12,68040.0,96.9416,98.1696,96.7455,98.1696,68040.0
2022-02-04 09:40:00,115.05,115.45,114.67,115.02,40452.0,98.1099,98.451,97.7858,98.0843,40452.0
2022-02-04 09:45:00,115.08,115.21,114.47,114.77,34382.0,98.1355,98.2463,97.6153,97.8711,34382.0
2022-02-04 09:50:00,114.74,114.85,114.33,114.75,25556.0,97.8455,97.9393,97.4959,97.8541,25556.0
2022-02-04 09:55:00,114.81,115.4,114.75,115.38,22371.0,97.9052,98.4083,97.8541,98.3913,22371.0
2022-02-04 10:00:00,115.38,115.87,115.38,115.82,33659.0,98.3913,98.8091,98.3913,98.7665,33659.0
2022-02-04 10:05:00,115.81,116.22,115.64,116.09,38742.0,98.758,99.1076,98.613,98.9967,38742.0
2022-02-04 10:10:00,116.12,116.38,115.95,116.28,54828.0,99.0223,99.244,98.8774,99.1588,54828.0
2022-02-04 10:15:00,116.29,116.53,116.07,116.15,29379.0,99.1673,99.372,98.9797,99.0479,29379.0
2022-02-04 10:20:00,116.11,116.3,115.91,115.93,35255.0,99.0138,99.1758,98.8433,98.8603,35255.0
2022-02-04 10:25:00,115.89,115.97,114.87,114.89,35263.0,98.8262,98.8944,97.9564,97.9734,35263.0
2022-02-04 10:30:00,114.92,115.09,114.65,114.91,29466.0,97.999,98.144,97.7688,97.9905,29466.0
2022-02-04 10:35:00,114.83,114.89,113.94,114.19,44172.0,97.9223,97.9734,97.1633,97.3765,44172.0
2022-02-04 10:40:00,114.22,114.22,113.74,114.0,33689.0,97.4021,97.4021,96.9928,97.2145,33689.0
2022-02-04 10:45:00,113.96,113.98,113.45,113.51,30361.0,97.1804,97.1974,96.7455,96.7966,30361.0
2022-02-04 10:50:00,113.52,113.87,113.43,113.87,20428.0,96.8052,97.1036,96.7284,97.1036,20428.0
2022-02-04 10:55:00,113.86,114.04,113.43,113.47,15678.0,97.0951,97.2486,96.7284,96.7625,15678.0
2022-02-04 11:00:00,113.42,113.8,113.38,113.74,24728.0,96.7199,97.0439,96.6858,96.9928,24728.0
2022-02-04 11:05:00,113.79,114.35,113.79,114.19,30467.0,97.0354,97.5129,97.0354,97.3765,30467.0
2022-02-04 11:10:00,114.17,114.25,113.7,113.7,21351.0,97.3595,97.4277,96.9587,96.9587,21351.0
2022-02-04 11:15:00,113.64,113.65,113.3,113.51,13798.0,96.9075,96.916,96.6176,96.7966,13798.0
2022-02-04 11:20:00,113.45,113.92,113.44,113.92,15089.0,96.7455,97.1463,96.7369,97.1463,15089.0
2022-02-04 11:25:00,113.94,114.38,113.94,114.14,19282.0,97.1633,97.5385,97.1633,97.3339,19282.0
2022-02-04 11:30:00,114.17,114.17,113.62,113.92,15789.0,97.3595,97.3595,96.8904,97.1463,15789.0
2022-02-04 11:35:00,113.94,114.29,113.94,114.29,12919.0,97.1633,97.4618,97.1633,97.4618,12919.0
2022-02-04 11:40:00,114.3,114.55,114.25,114.48,34062.0,97.4703,97.6835,97.4277,97.6238,34062.0
2022-02-04 11:45:00,114.49,114.82,114.32,114.4,11402.0,97.6323,97.9137,97.4874,97.5556,11402.0
2022-02-04 11:50:00,114.39,114.7,114.35,114.7,25971.0,97.5471,97.8114,97.5129,97.8114,25971.0
2022-02-04 11:55:00,114.72,114.74,114.32,114.32,12032.0,97.8285,97.8455,97.4874,97.4874,12032.0
2022-02-04 12:00:00,114.36,114.41,114.15,114.3,7596.0,97.5215,97.5641,97.3424,97.4703,7596.0
2022-02-04 12:05:00,114.32,114.34,114.13,114.13,18382.0,97.4874,97.5044,97.3253,97.3253,18382.0
2022-02-04 12:10:00,114.09,114.34,113.85,114.2,25350.0,97.2912,97.5044,97.0866,97.385,25350.0
2022-02-04 12:15:00,114.16,114.22,113.89,114.04,14008.0,97.3509,97.4021,97.1207,97.2486,14008.0
2022-02-04 12:20:00,114.12,114.23,113.92,114.22,8573.0,97.3168,97.4106,97.1463,97.4021,8573.0
2022-02-04 12:25:00,114.24,114.45,114.2,114.39,13291.0,97.4191,97.5982,97.385,97.5471,13291.0
2022-02-04 12:30:00,114.4,114.53,114.24,114.39,12616.0,97.5556,97.6664,97.4191,97.5471,12616.0
2022-02-04 12:35:00,114.38,114.46,114.16,114.21,10911.0,97.5385,97.6068,97.3509,97.3936,10911.0
2022-02-04 12:40:00,114.23,114.3,114.12,114.22,11466.0,97.4106,97.4703,97.3168,97.4021,11466.0
2022-02-04 12:45:00,114.22,114.22,113.77,113.77,22483.0,97.4021,97.4021,97.0183,97.0183,22483.0
2022-02-04 12:50:00,113.78,113.89,113.64,113.78,13477.0,97.0269,97.1207,96.9075,97.0269,13477.0
2022-02-04 12:55:00,113.8,113.99,113.7,113.97,21205.0,97.0439,97.206,96.9587,97.1889,21205.0
2022-02-04 13:00:00,114.01,114.24,113.85,114.22,10362.0,97.223,97.4191,97.0866,97.4021,10362.0
2022-02-04 13:05:00,114.28,114.44,114.21,114.41,11071.0,97.4533,97.5897,97.3936,97.5641,11071.0
2022-02-04 13:10:00,114.35,114.58,114.19,114.25,27966.0,97.5129,97.7091,97.3765,97.4277,27966.0
2022-02-04 13:15:00,114.24,114.27,114.03,114.11,16441.0,97.4191,97.4447,97.2401,97.3083,16441.0
2022-02-04 13:20:00,114.1,114.5,114.1,114.5,9599.0,97.2998,97.6409,97.2998,97.6409,9599.0
2022-02-04 13:25:00,114.48,114.57,114.39,114.5,10776.0,97.6238,97.7006,97.5471,97.6409,10776.0
2022-02-04 13:30:00,114.51,114.6,114.4,114.5,12048.0,97.6494,97.7261,97.5556,97.6409,12048.0
2022-02-04 13:35:00,114.62,114.64,114.47,114.58,33247.0,97.7432,97.7602,97.6153,97.7091,33247.0
2022-02-04 13:40:00,114.53,114.67,114.39,114.64,22379.0,97.6664,97.7858,97.5471,97.7602,22379.0
2022-02-04 13:45:00,114.62,114.64,114.32,114.61,12558.0,97.7432,97.7602,97.4874,97.7347,12558.0
2022-02-04 13:50:00,114.66,114.89,114.61,114.87,16985.0,97.7773,97.9734,97.7347,97.9564,16985.0
2022-02-04 13:55:00,114.87,114.96,114.67,114.83,41251.0,97.9564,98.0331,97.7858,97.9223,41251.0
2022-02-04 14:00:00,114.85,114.89,114.54,114.56,18428.0,97.9393,97.9734,97.675,97.692,18428.0
2022-02-04 14:05:00,114.54,114.75,114.51,114.6,91872.0,97.675,97.8541,97.6494,97.7261,91872.0
2022-02-04 14:10:00,114.52,114.58,114.43,114.5,11786.0,97.6579,97.7091,97.5812,97.6409,11786.0
2022-02-04 14:15:00,114.52,114.58,114.26,114.26,10773.0,97.6579,97.7091,97.4362,97.4362,10773.0
2022-02-04 14:20:00,114.22,114.53,114.21,114.37,11225.0,97.4021,97.6664,97.3936,97.53,11225.0
2022-02-04 14:25:00,114.38,114.59,114.3,114.51,17561.0,97.5385,97.7176,97.4703,97.6494,17561.0
2022-02-04 14:30:00,114.45,114.52,114.09,114.29,17764.0,97.5982,97.6579,97.2912,97.4618,17764.0
2022-02-04 14:35:00,114.3,114.52,114.3,114.42,70799.0,97.4703,97.6579,97.4703,97.5726,70799.0
2022-02-04 14:40:00,114.44,114.51,114.16,114.23,17408.0,97.5897,97.6494,97.3509,97.4106,17408.0
2022-02-04 14:45:00,114.26,114.42,114.24,114.42,12735.0,97.4362,97.5726,97.4191,97.5726,12735.0
2022-02-04 14:50:00,114.41,114.55,114.4,114.54,13119.0,97.5641,97.6835,97.5556,97.675,13119.0
2022-02-04 14:55:00,114.52,114.67,114.5,114.67,13573.0,97.6579,97.7858,97.6409,97.7858,13573.0
2022-02-04 15:00:00,114.7,114.88,114.63,114.68,13977.0,97.8114,97.9649,97.7517,97.7944,13977.0
2022-02-04 15:05:00,114.68,114.8,114.49,114.8,17246.0,97.7944,97.8967,97.6323,97.8967,17246.0
2022-02-04 15:10:00,114.78,115.02,114.75,114.94,47660.0,97.8796,98.0843,97.8541,98.0161,47660.0
2022-02-04 15:15:00,114.95,114.95,114.62,114.63,20340.0,98.0246,98.0246,97.7432,97.7517,20340.0
2022-02-04 15:20:00,114.59,114.78,114.48,114.77,23647.0,97.7176,97.8796,97.6238,97.8711,23647.0
2022-02-04 15:25:00,114.81,114.83,114.61,114.72,21017.0,97.9052,97.9223,97.7347,97.8285,21017.0
2022-02-04 15:30:00,114.73,114.99,114.69,114.95,29500.0,97.837,98.0587,97.8029,98.0246,29500.0
2022-02-04 15:35:00,114.95,114.96,114.6,114.6,20315.0,98.0246,98.0331,97.7261,97.7261,20315.0
2022-02-04 15:40:00,114.6,114.69,114.39,114.63,43145.0,97.7261,97.8029,97.5471,97.7517,43145.0
2022-02-04 15:45:00,114.61,114.65,114.09,114.26,57182.0,97.7347,97.7688,97.2912,97.4362,57182.0
2022-02-04 15:50:00,114.27,114.54,114.08,114.28,78414.0,97.4447,97.675,97.2827,97.4533,78414.0
2022-02-04 15:55:00,114.27,114.28,113.64,113.69,198355.0,97.4447,97.4533,96.9075,96.9501,198355.0
2022-02-07 09:30:00,113.34,113.49,111.88,112.01,90507.0,96.6517,96.7796,95.4066,95.5175,90507.0
2022-02-07 09:35:00,112.0,112.6,111.41,112.32,37400.0,95.509,96.0206,95.0058,95.7818,37400.0
2022-02-07 09:40:00,112.3,112.57,112.1,112.46,25845.0,95.7648,95.995,95.5942,95.9012,25845.0
2022-02-07 09:45:00,112.44,113.41,112.39,113.3,16875.0,95.8842,96.7114,95.8415,96.6176,16875.0
2022-02-07 09:50:00,113.42,113.71,113.34,113.56,20471.0,96.7199,96.9672,96.6517,96.8393,20471.0
2022-02-07 09:55:00,113.66,114.29,113.21,114.23,50140.0,96.9245,97.4618,96.5408,97.4106,50140.0
2022-02-07 10:00:00,114.26,114.39,113.77,114.19,26165.0,97.4362,97.5471,97.0183,97.3765,26165.0
2022-02-07 10:05:00,114.21,114.38,113.98,114.08,17013.0,97.3936,97.5385,97.1974,97.2827,17013.0
2022-02-07 10:10:00,114.27,114.45,113.9,114.44,36220.0,97.4447,97.5982,97.1292,97.5897,36220.0
2022-02-07 10:15:00,114.4,114.43,114.05,114.43,17680.0,97.5556,97.5812,97.2571,97.5812,17680.0
2022-02-07 10:20:00,114.48,114.96,114.34,114.93,20605.0,97.6238,98.0331,97.5044,98.0075,20605.0
2022-02-07 10:25:00,114.87,114.9,114.58,114.63,18240.0,97.9564,97.982,97.7091,97.7517,18240.0
2022-02-07 10:30:00,114.56,114.96,114.38,114.94,29478.0,97.692,98.0331,97.5385,98.0161,29478.0
2022-02-07 10:35:00,114.91,114.91,114.17,114.27,22393.0,97.9905,97.9905,97.3595,97.4447,22393.0
2022-02-07 10:40:00,114.29,114.43,114.03,114.3,20163.0,97.4618,97.5812,97.2401,97.4703,20163.0
2022-02-07 10:45:00,114.34,115.0,114.25,114.92,27881.0,97.5044,98.0672,97.4277,97.999,27881.0
2022-02-07 10:50:00,114.9,115.02,114.58,114.61,13121.0,97.982,98.0843,97.7091,97.7347,13121.0
2022-02-07 10:55:00,114.58,114.78,114.42,114.72,13030.0,97.7091,97.8796,97.5726,97.8285,13030.0
2022-02-07 11:00:00,114.71,114.82,114.46,114.55,16004.0,97.8199,97.9137,97.6068,97.6835,16004.0
2022-02-07 11:05:00,114.53,115.18,114.53,115.05,14355.0,97.6664,98.2207,97.6664,98.1099,14355.0
2022-02-07 11:10:00,115.09,115.31,115.03,115.29,6267.0,98.144,98.3316,98.0928,98.3145,6267.0
2022-02-07 11:15:00,115.24,115.33,115.11,115.32,15488.0,98.2719,98.3487,98.161,98.3401,15488.0
2022-02-07 11:20:00,115.33,115.36,114.97,115.06,16248.0,98.3487,98.3742,98.0417,98.1184,16248.0
2022-02-07 11:25:00,115.12,115.44,115.11,115.24,19613.0,98.1696,98.4425,98.161,98.2719,19613.0
2022-02-07 11:30:00,115.25,115.25,114.59,114.62,15932.0,98.2804,98.2804,97.7176,97.7432,15932.0
2022-02-07 11:35:00,114.62,114.74,114.33,114.45,16294.0,97.7432,97.8455,97.4959,97.5982,16294.0
2022-02-07 11:40:00,114.49,114.63,114.15,114.28,16345.0,97.6323,97.7517,97.3424,97.4533,16345.0
2022-02-07 11:45:00,114.29,114.62,114.28,114.62,23293.0,97.4618,97.7432,97.4533,97.7432,23293.0
2022-02-07 11:50:00,114.57,114.84,114.32,114.51,28135.0,97.7006,97.9308,97.4874,97.6494,28135.0
2022-02-07 11:55:00,114.54,115.12,114.49,114.74,25781.0,97.675,98.1696,97.6323,97.8455,25781.0
2022-02-07 12:00:00,114.75,114.89,114.57,114.89,11003.0,97.8541,97.9734,97.7006,97.9734,11003.0
2022-02-07 12:05:00,114.88,114.88,114.19,114.19,13794.0,97.9649,97.9649,97.3765,97.3765,13794.0
2022-02-07 12:10:00,114.22,114.33,113.88,114.28,24978.0,97.4021,97.4959,97.1122,97.4533,24978.0
2022-02-07 12:15:00,114.19,114.59,114.19,114.46,9345.0,97.3765,97.7176,97.3765,97.6068,9345.0
2022-02-07 12:20:00,114.48,114.55,114.38,114.39,9898.0,97.6238,97.6835,97.5385,97.5471,9898.0
2022-02-07 12:25:00,114.4,114.46,114.18,114.34,10490.0,97.5556,97.6068,97.368,97.5044,10490.0
2022-02-07 12:30:00,114.29,114.77,114.17,114.65,10700.0,97.4618,97.8711,97.3595,97.7688,10700.0
2022-02-07 12:35:00,114.65,114.71,114.4,114.44,8358.0,97.7688,97.8199,97.5556,97.5897,8358.0
2022-02-07 12:40:00,114.46,114.87,114.46,114.85,9501.0,97.6068,97.9564,97.6068,97.9393,9501.0
2022-02-07 12:45:00,114.85,115.01,114.81,114.91,14215.0,97.9393,98.0758,97.9052,97.9905,14215.0
2022-02-07 12:50:00,114.88,114.98,114.77,114.8,10904.0,97.9649,98.0502,97.8711,97.8967,10904.0
2022-02-07 12:55:00,114.82,115.02,114.82,114.86,13944.0,97.9137,98.0843,97.9137,97.9479,13944.0
2022-02-07 13:00:00,114.87,115.07,114.77,114.77,12972.0,97.9564,98.1269,97.8711,97.8711,12972.0
2022-02-07 13:05:00,114.77,115.02,114.77,114.85,9319.0,97.8711,98.0843,97.8711,97.9393,9319.0
2022-02-07 13:10:00,114.9,115.14,114.86,115.08,13611.0,97.982,98.1866,97.9479,98.1355,13611.0
2022-02-07 13:15:00,115.05,115.07,114.87,114.96,20906.0,98.1099,98.1269,97.9564,98.0331,20906.0
2022-02-07 13:20:00,114.97,114.97,114.66,114.66,7654.0,98.0417,98.0417,97.7773,97.7773,7654.0
2022-02-07 13:25:00,114.62,114.69,114.49,114.65,7798.0,97.7432,97.8029,97.6323,97.7688,7798.0
2022-02-07 13:30:00,114.73,114.89,114.73,114.73,18939.0,97.837,97.9734,97.837,97.837,18939.0
2022-02-07 13:35:00,114.7,115.1,114.69,115.04,21762.0,97.8114,98.1525,97.8029,98.1014,21762.0
2022-02-07 13:40:00,115.05,115.26,115.05,115.14,14345.0,98.1099,98.289,98.1099,98.1866,14345.0
2022-02-07 13:45:00,115.1,115.14,114.83,114.83,13431.0,98.1525,98.1866,97.9223,97.9223,13431.0
2022-02-07 13:50:00,114.84,115.29,114.84,115.09,33023.0,97.9308,98.3145,97.9308,98.144,33023.0
2022-02-07 13:55:00,115.12,115.25,114.98,115.18,23660.0,98.1696,98.2804,98.0502,98.2207,23660.0
2022-02-07 14:00:00,115.2,115.4,115.14,115.4,20940.0,98.2378,98.4083,98.1866,98.4083,20940.0
2022-02-07 14:05:00,115.38,115.78,115.37,115.38,151558.0,98.3913,98.7324,98.3828,98.3913,151558.0
2022-02-07 14:10:00,115.39,115.5,115.23,115.47,25172.0,98.3998,98.4936,98.2634,98.468,25172.0
2022-02-07 14:15:00,115.45,115.46,115.31,115.45,13379.0,98.451,98.4595,98.3316,98.451,13379.0
2022-02-07 14:20:00,115.41,115.46,115.29,115.44,25065.0,98.4169,98.4595,98.3145,98.4425,25065.0
2022-02-07 14:25:00,115.47,115.56,115.42,115.55,14140.0,98.468,98.5448,98.4254,98.5363,14140.0
2022-02-07 14:30:00,115.56,115.65,115.48,115.65,15198.0,98.5448,98.6215,98.4766,98.6215,15198.0
2022-02-07 14:35:00,115.65,115.78,115.58,115.65,18367.0,98.6215,98.7324,98.5618,98.6215,18367.0
2022-02-07 14:40:00,115.63,115.85,115.63,115.81,10091.0,98.6045,98.7921,98.6045,98.758,10091.0
2022-02-07 14:45:00,115.82,115.9,115.73,115.84,14466.0,98.7665,98.8347,98.6898,98.7836,14466.0
2022-02-07 14:50:00,115.84,115.95,115.84,115.87,18803.0,98.7836,98.8774,98.7836,98.8091,18803.0
2022-02-07 14:55:00,115.86,116.08,115.85,115.94,25619.0,98.8006,98.9882,98.7921,98.8688,25619.0
2022-02-07 15:00:00,115.94,116.15,115.76,116.13,17519.0,98.8688,99.0479,98.7153,99.0309,17519.0
2022-02-07 15:05:00,116.14,116.2,115.83,115.84,25453.0,99.0394,99.0906,98.775,98.7836,25453.0
2022-02-07 15:10:00,115.84,116.11,115.79,116.08,14970.0,98.7836,99.0138,98.7409,98.9882,14970.0
2022-02-07 15:15:00,116.05,116.26,116.05,116.2,20501.0,98.9626,99.1417,98.9626,99.0906,20501.0
2022-02-07 15:20:00,116.17,116.29,116.09,116.18,27253.0,99.065,99.1673,98.9967,99.0735,27253.0
2022-02-07 15:25:00,116.18,116.18,115.88,115.88,47342.0,99.0735,99.0735,98.8177,98.8177,47342.0
2022-02-07 15:30:00,115.89,115.98,115.68,115.77,32935.0,98.8262,98.9029,98.6471,98.7239,32935.0
2022-02-07 15:35:00,115.75,116.0,115.54,115.55,28321.0,98.7068,98.92,98.5277,98.5363,28321.0
2022-02-07 15:40:00,115.57,115.57,115.23,115.23,24012.0,98.5533,98.5533,98.2634,98.2634,24012.0
2022-02-07 15:45:00,115.2,115.2,114.82,114.85,45255.0,98.2378,98.2378,97.9137,97.9393,45255.0
2022-02-07 15:50:00,114.86,115.25,114.65,114.69,43147.0,97.9479,98.2804,97.7688,97.8029,43147.0
2022-02-07 15:55:00,114.72,114.75,114.56,114.67,130549.0,97.8285,97.8541,97.692,97.7858,130549.0
2022-02-08 09:30:00,113.4,113.61,112.63,112.87,122182.0,96.7028,96.8819,96.0462,96.2509,122182.0
2022-02-08 09:35:00,112.79,113.17,111.94,112.25,41660.0,96.1826,96.5067,95.4578,95.7222,41660.0
2022-02-08 09:40:00,112.22,112.33,110.85,110.95,60444.0,95.6966,95.7904,94.5283,94.6136,60444.0
2022-02-08 09:45:00,110.98,111.7,110.7,110.78,53899.0,94.6392,95.2531,94.4004,94.4686,53899.0
2022-02-08 09:50:00,110.72,110.72,109.65,109.69,76427.0,94.4174,94.4174,93.505,93.5391,76427.0
2022-02-08 09:55:00,109.73,110.12,109.67,109.91,71525.0,93.5732,93.9058,93.522,93.7267,71525.0
2022-02-08 10:00:00,109.87,110.02,109.56,109.98,60411.0,93.6926,93.8205,93.4282,93.7864,60411.0
2022-02-08 10:05:00,109.98,110.36,109.68,109.76,63025.0,93.7864,94.1104,93.5306,93.5988,63025.0
2022-02-08 10:10:00,109.75,110.64,109.7,110.62,49793.0,93.5903,94.3492,93.5476,94.3322,49793.0
2022-02-08 10:15:00,110.61,111.57,110.61,111.22,70935.0,94.3236,95.1423,94.3236,94.8438,70935.0
2022-02-08 10:20:00,111.2,111.43,110.75,111.22,111280.0,94.8268,95.0229,94.443,94.8438,111280.0
2022-02-08 10:25:00,111.23,111.63,111.15,111.28,65707.0,94.8523,95.1934,94.7841,94.895,65707.0
2022-02-08 10:30:00,111.32,111.76,111.2,111.34,53693.0,94.9291,95.3043,94.8268,94.9461,53693.0
2022-02-08 10:35:00,111.36,112.02,111.25,111.79,37045.0,94.9632,95.526,94.8694,95.3299,37045.0
2022-02-08 10:40:00,111.79,111.83,111.12,111.42,44078.0,95.3299,95.364,94.7585,95.0144,44078.0
2022-02-08 10:45:00,111.44,111.92,111.44,111.73,32024.0,95.0314,95.4407,95.0314,95.2787,32024.0
2022-02-08 10:50:00,111.72,111.76,111.1,111.11,24273.0,95.2702,95.3043,94.7415,94.75,24273.0
2022-02-08 10:55:00,111.12,111.35,110.93,111.04,27565.0,94.7585,94.9547,94.5965,94.6903,27565.0
2022-02-08 11:00:00,111.06,111.23,110.73,110.81,29338.0,94.7074,94.8523,94.426,94.4942,29338.0
2022-02-08 11:05:00,110.82,110.84,110.27,110.4,39156.0,94.5027,94.5198,94.0337,94.1446,39156.0
2022-02-08 11:10:00,110.38,111.05,110.32,110.97,32930.0,94.1275,94.6988,94.0763,94.6306,32930.0
2022-02-08 11:15:00,110.95,111.14,110.83,111.02,17296.0,94.6136,94.7756,94.5112,94.6733,17296.0
2022-02-08 11:20:00,110.98,111.07,110.68,110.78,22091.0,94.6392,94.7159,94.3833,94.4686,22091.0
2022-02-08 11:25:00,110.79,111.0,110.67,110.81,22458.0,94.4771,94.6562,94.3748,94.4942,22458.0
2022-02-08 11:30:00,110.82,110.94,110.68,110.75,30210.0,94.5027,94.605,94.3833,94.443,30210.0
2022-02-08 11:35:00,110.75,110.76,110.33,110.65,54587.0,94.443,94.4515,94.0849,94.3577,54587.0
2022-02-08 11:40:00,110.65,110.72,110.39,110.6,30578.0,94.3577,94.4174,94.136,94.3151,30578.0
2022-02-08 11:45:00,110.61,111.0,110.53,111.0,22561.0,94.3236,94.6562,94.2554,94.6562,22561.0
2022-02-08 11:50:00,111.0,111.01,110.7,110.77,19745.0,94.6562,94.6647,94.4004,94.4601,19745.0
2022-02-08 11:55:00,110.73,110.92,110.63,110.63,23191.0,94.426,94.588,94.3407,94.3407,23191.0
2022-02-08 12:00:00,110.63,110.73,110.57,110.7,44232.0,94.3407,94.426,94.2895,94.4004,44232.0
2022-02-08 12:05:00,110.7,110.76,110.58,110.66,39708.0,94.4004,94.4515,94.298,94.3663,39708.0
2022-02-08 12:10:00,110.65,111.07,110.63,110.85,28707.0,94.3577,94.7159,94.3407,94.5283,28707.0
2022-02-08 12:15:00,110.86,111.01,110.45,110.51,34733.0,94.5368,94.6647,94.1872,94.2384,34733.0
2022-02-08 12:20:00,110.47,110.93,110.47,110.79,21220.0,94.2042,94.5965,94.2042,94.4771,21220.0
2022-02-08 12:25:00,110.8,110.87,110.54,110.55,20346.0,94.4857,94.5453,94.2639,94.2725,20346.0
2022-02-08 12:30:00,110.55,110.86,110.4,110.6,23731.0,94.2725,94.5368,94.1446,94.3151,23731.0
2022-02-08 12:35:00,110.53,110.64,110.48,110.55,22647.0,94.2554,94.3492,94.2128,94.2725,22647.0
2022-02-08 12:40:00,110.54,110.7,110.49,110.68,15107.0,94.2639,94.4004,94.2213,94.3833,15107.0
2022-02-08 12:45:00,110.7,110.79,110.63,110.7,14298.0,94.4004,94.4771,94.3407,94.4004,14298.0
2022-02-08 12:50:00,110.71,110.78,110.61,110.72,13614.0,94.4089,94.4686,94.3236,94.4174,13614.0
2022-02-08 12:55:00,110.72,111.09,110.7,111.02,16810.0,94.4174,94.733,94.4004,94.6733,16810.0
2022-02-08 13:00:00,111.02,111.34,110.93,111.33,18416.0,94.6733,94.9461,94.5965,94.9376,18416.0
2022-02-08 13:05:00,111.35,111.41,111.14,111.16,15274.0,94.9547,95.0058,94.7756,94.7926,15274.0
2022-02-08 13:10:00,111.17,111.61,111.17,111.56,25777.0,94.8012,95.1764,94.8012,95.1338,25777.0
2022-02-08 13:15:00,111.57,111.76,111.54,111.61,33757.0,95.1423,95.3043,95.1167,95.1764,33757.0
2022-02-08 13:20:00,111.63,111.7,111.58,111.62,26775.0,95.1934,95.2531,95.1508,95.1849,26775.0
2022-02-08 13:25:00,111.6,111.68,111.45,111.66,37484.0,95.1679,95.2361,95.0399,95.219,37484.0
2022-02-08 13:30:00,111.66,111.72,111.5,111.62,26189.0,95.219,95.2702,95.0826,95.1849,26189.0
2022-02-08 13:35:00,111.63,111.77,111.5,111.61,47880.0,95.1934,95.3128,95.0826,95.1764,47880.0
2022-02-08 13:40:00,111.63,111.63,111.43,111.52,36652.0,95.1934,95.1934,95.0229,95.0996,36652.0
2022-02-08 13:45:00,111.52,111.71,111.46,111.71,20682.0,95.0996,95.2617,95.0485,95.2617,20682.0
2022-02-08 13:50:00,111.7,111.73,111.45,111.63,33955.0,95.2531,95.2787,95.0399,95.1934,33955.0
2022-02-08 13:55:00,111.66,111.75,111.62,111.68,41266.0,95.219,95.2958,95.1849,95.2361,41266.0
2022-02-08 14:00:00,111.68,111.87,111.68,111.85,27325.0,95.2361,95.3981,95.2361,95.3811,27325.0
2022-02-08 14:05:00,111.84,111.91,111.81,111.84,22034.0,95.3725,95.4322,95.3469,95.3725,22034.0
2022-02-08 14:10:00,111.84,112.03,111.68,111.81,78560.0,95.3725,95.5345,95.2361,95.3469,78560.0
2022-02-08 14:15:00,111.82,111.84,111.49,111.63,36473.0,95.3555,95.3725,95.0741,95.1934,36473.0
2022-02-08 14:20:00,111.63,111.82,111.58,111.78,23604.0,95.1934,95.3555,95.1508,95.3214,23604.0
2022-02-08 14:25:00,111.8,111.99,111.56,111.78,20999.0,95.3384,95.5004,95.1338,95.3214,20999.0
2022-02-08 14:30:00,111.79,111.79,111.55,111.55,24505.0,95.3299,95.3299,95.1252,95.1252,24505.0
2022-02-08 14:35:00,111.54,111.57,111.18,111.25,64847.0,95.1167,95.1423,94.8097,94.8694,64847.0
2022-02-08 14:40:00,111.24,111.26,110.52,110.55,35011.0,94.8609,94.8779,94.2469,94.2725,35011.0
2022-02-08 14:45:00,110.55,110.83,110.5,110.69,42445.0,94.2725,94.5112,94.2298,94.3919,42445.0
2022-02-08 14:50:00,110.7,111.12,110.69,111.12,21864.0,94.4004,94.7585,94.3919,94.7585,21864.0
2022-02-08 14:55:00,111.16,111.19,111.03,111.1,29883.0,94.7926,94.8182,94.6818,94.7415,29883.0
2022-02-08 15:00:00,111.11,111.18,110.85,111.08,42590.0,94.75,94.8097,94.5283,94.7244,42590.0
2022-02-08 15:05:00,111.08,111.19,110.67,110.83,50154.0,94.7244,94.8182,94.3748,94.5112,50154.0
2022-02-08 15:10:00,110.82,111.27,110.82,111.13,56243.0,94.5027,94.8865,94.5027,94.7671,56243.0
2022-02-08 15:15:00,111.12,111.19,110.97,111.03,36634.0,94.7585,94.8182,94.6306,94.6818,36634.0
2022-02-08 15:20:00,111.04,111.12,110.91,111.0,34076.0,94.6903,94.7585,94.5795,94.6562,34076.0
2022-02-08 15:25:00,111.01,111.08,110.83,111.06,35734.0,94.6647,94.7244,94.5112,94.7074,35734.0
2022-02-08 15:30:00,111.08,111.38,111.06,111.32,44522.0,94.7244,94.9803,94.7074,94.9291,44522.0
2022-02-08 15:35:00,111.32,111.56,111.25,111.46,44633.0,94.9291,95.1338,94.8694,95.0485,44633.0
2022-02-08 15:40:00,111.45,111.75,111.39,111.47,66813.0,95.0399,95.2958,94.9888,95.057,66813.0
2022-02-08 15:45:00,111.45,111.59,111.23,111.47,67996.0,95.0399,95.1593,94.8523,95.057,67996.0
2022-02-08 15:50:00,111.48,111.74,111.44,111.74,71074.0,95.0655,95.2872,95.0314,95.2872,71074.0
2022-02-08 15:55:00,111.73,111.9,111.52,111.53,194302.0,95.2787,95.4237,95.0996,95.1082,194302.0
2022-02-09 09:30:00,111.46,112.78,111.12,111.65,110728.0,95.0485,96.1741,94.7585,95.2105,110728.0
2022-02-09 09:35:00,111.51,111.83,111.17,111.49,27227.0,95.0911,95.364,94.8012,95.0741,27227.0
2022-02-09 09:40:00,111.59,112.57,111.59,112.36,18085.0,95.1593,95.995,95.1593,95.816,18085.0
2022-02-09 09:45:00,112.39,113.07,112.3,112.82,30308.0,95.8415,96.4214,95.7648,96.2082,30308.0
2022-02-09 09:50:00,112.83,113.26,112.71,113.17,36685.0,96.2168,96.5834,96.1144,96.5067,36685.0
2022-02-09 09:55:00,113.17,113.29,112.79,113.2,30332.0,96.5067,96.609,96.1826,96.5323,30332.0
2022-02-09 10:00:00,113.32,113.44,112.82,112.98,50925.0,96.6346,96.7369,96.2082,96.3447,50925.0
2022-02-09 10:05:00,113.0,113.45,112.95,113.2,17664.0,96.3617,96.7455,96.3191,96.5323,17664.0
2022-02-09 10:10:00,113.25,113.66,113.05,113.66,30928.0,96.5749,96.9245,96.4044,96.9245,30928.0
2022-02-09 10:15:00,113.64,113.81,113.51,113.62,53547.0,96.9075,97.0525,96.7966,96.8904,53547.0
2022-02-09 10:20:00,113.62,113.72,113.25,113.25,15447.0,96.8904,96.9757,96.5749,96.5749,15447.0
2022-02-09 10:25:00,113.28,113.71,113.28,113.7,26556.0,96.6005,96.9672,96.6005,96.9587,26556.0
2022-02-09 10:30:00,113.73,114.24,113.73,113.97,24891.0,96.9842,97.4191,96.9842,97.1889,24891.0
2022-02-09 10:35:00,114.02,114.15,113.42,113.59,42967.0,97.2315,97.3424,96.7199,96.8649,42967.0
2022-02-09 10:40:00,113.6,113.82,113.23,113.24,24862.0,96.8734,97.061,96.5579,96.5664,24862.0
2022-02-09 10:45:00,113.24,113.73,113.24,113.6,18749.0,96.5664,96.9842,96.5664,96.8734,18749.0
2022-02-09 10:50:00,113.69,113.92,113.59,113.77,15241.0,96.9501,97.1463,96.8649,97.0183,15241.0
2022-02-09 10:55:00,113.81,113.81,113.56,113.65,10006.0,97.0525,97.0525,96.8393,96.916,10006.0
2022-02-09 11:00:00,113.69,113.77,113.45,113.58,12089.0,96.9501,97.0183,96.7455,96.8563,12089.0
2022-02-09 11:05:00,113.6,113.66,113.35,113.56,12114.0,96.8734,96.9245,96.6602,96.8393,12114.0
2022-02-09 11:10:00,113.57,113.78,113.5,113.58,14435.0,96.8478,97.0269,96.7881,96.8563,14435.0
2022-02-09 11:15:00,113.63,114.05,113.58,114.0,6346.0,96.899,97.2571,96.8563,97.2145,6346.0
2022-02-09 11:20:00,114.0,114.07,113.86,113.9,11847.0,97.2145,97.2742,97.0951,97.1292,11847.0
2022-02-09 11:25:00,113.82,113.91,113.63,113.67,8284.0,97.061,97.1377,96.899,96.9331,8284.0
2022-02-09 11:30:00,113.64,113.64,113.43,113.58,11109.0,96.9075,96.9075,96.7284,96.8563,11109.0
2022-02-09 11:35:00,113.56,113.67,113.42,113.65,11691.0,96.8393,96.9331,96.7199,96.916,11691.0
2022-02-09 11:40:00,113.71,113.73,113.53,113.56,8623.0,96.9672,96.9842,96.8137,96.8393,8623.0
2022-02-09 11:45:00,113.56,113.58,113.42,113.57,6674.0,96.8393,96.8563,96.7199,96.8478,6674.0
2022-02-09 11:50:00,113.54,113.64,113.24,113.36,5868.0,96.8222,96.9075,96.5664,96.6687,5868.0
2022-02-09 11:55:00,113.4,113.46,113.31,113.31,25032.0,96.7028,96.754,96.6261,96.6261,25032.0
2022-02-09 12:00:00,113.3,113.44,113.12,113.12,18924.0,96.6176,96.7369,96.4641,96.4641,18924.0
2022-02-09 12:05:00,113.13,113.28,113.1,113.15,7656.0,96.4726,96.6005,96.447,96.4896,7656.0
2022-02-09 12:10:00,113.17,113.26,112.97,113.23,13383.0,96.5067,96.5834,96.3361,96.5579,13383.0
2022-02-09 12:15:00,113.24,113.4,113.21,113.38,9860.0,96.5664,96.7028,96.5408,96.6858,9860.0
2022-02-09 12:20:00,113.38,113.38,113.27,113.3,5162.0,96.6858,96.6858,96.592,96.6176,5162.0
2022-02-09 12:25:00,113.32,113.39,113.26,113.32,8997.0,96.6346,96.6943,96.5834,96.6346,8997.0
2022-02-09 12:30:00,113.34,113.34,113.08,113.14,9556.0,96.6517,96.6517,96.4299,96.4811,9556.0
2022-02-09 12:35:00,113.14,113.18,112.9,113.18,7613.0,96.4811,96.5152,96.2764,96.5152,7613.0
2022-02-09 12:40:00,113.15,113.47,113.14,113.44,8435.0,96.4896,96.7625,96.4811,96.7369,8435.0
2022-02-09 12:45:00,113.45,113.45,113.19,113.19,8685.0,96.7455,96.7455,96.5237,96.5237,8685.0
2022-02-09 12:50:00,113.18,113.18,113.0,113.01,29503.0,96.5152,96.5152,96.3617,96.3703,29503.0
2022-02-09 12:55:00,112.99,113.15,112.9,113.12,15779.0,96.3532,96.4896,96.2764,96.4641,15779.0
2022-02-09 13:00:00,113.13,113.25,112.86,112.97,9657.0,96.4726,96.5749,96.2423,96.3361,9657.0
2022-02-09 13:05:00,112.89,112.97,112.82,112.9,12809.0,96.2679,96.3361,96.2082,96.2764,12809.0
2022-02-09 13:10:00,112.92,112.96,112.62,112.63,8679.0,96.2935,96.3276,96.0377,96.0462,8679.0
2022-02-09 13:15:00,112.62,112.71,112.54,112.63,11071.0,96.0377,96.1144,95.9695,96.0462,11071.0
2022-02-09 13:20:00,112.63,112.72,112.55,112.72,6066.0,96.0462,96.123,95.978,96.123,6066.0
2022-02-09 13:25:00,112.74,112.87,112.73,112.83,10989.0,96.14,96.2509,96.1315,96.2168,10989.0
2022-02-09 13:30:00,112.74,112.74,112.53,112.53,12748.0,96.14,96.14,95.9609,95.9609,12748.0
2022-02-09 13:35:00,112.5,112.67,112.39,112.57,7588.0,95.9353,96.0803,95.8415,95.995,7588.0
2022-02-09 13:40:00,112.56,112.74,112.56,112.69,6647.0,95.9865,96.14,95.9865,96.0974,6647.0
2022-02-09 13:45:00,112.7,112.84,112.7,112.74,11981.0,96.1059,96.2253,96.1059,96.14,11981.0
2022-02-09 13:50:00,112.74,112.86,112.71,112.79,13652.0,96.14,96.2423,96.1144,96.1826,13652.0
2022-02-09 13:55:00,112.78,112.78,112.6,112.63,8520.0,96.1741,96.1741,96.0206,96.0462,8520.0
2022-02-09 14:00:00,112.65,112.75,112.59,112.69,7678.0,96.0633,96.1485,96.0121,96.0974,7678.0
2022-02-09 14:05:00,112.72,112.73,112.56,112.69,17019.0,96.123,96.1315,95.9865,96.0974,17019.0
2022-02-09 14:10:00,112.65,112.68,112.6,112.64,21116.0,96.0633,96.0888,96.0206,96.0547,21116.0
2022-02-09 14:15:00,112.64,112.93,112.64,112.9,56306.0,96.0547,96.302,96.0547,96.2764,56306.0
2022-02-09 14:20:00,112.93,113.2,112.9,113.13,18044.0,96.302,96.5323,96.2764,96.4726,18044.0
2022-02-09 14:25:00,113.13,113.17,112.99,113.06,48537.0,96.4726,96.5067,96.3532,96.4129,48537.0
2022-02-09 14:30:00,113.04,113.15,112.98,112.98,20386.0,96.3958,96.4896,96.3447,96.3447,20386.0
2022-02-09 14:35:00,112.98,113.09,112.91,112.92,15143.0,96.3447,96.4385,96.285,96.2935,15143.0
2022-02-09 14:40:00,112.91,112.95,112.65,112.68,11005.0,96.285,96.3191,96.0633,96.0888,11005.0
2022-02-09 14:45:00,112.68,112.73,112.6,112.73,16086.0,96.0888,96.1315,96.0206,96.1315,16086.0
2022-02-09 14:50:00,112.75,112.75,112.46,112.47,18406.0,96.1485,96.1485,95.9012,95.9098,18406.0
2022-02-09 14:55:00,112.47,112.57,112.34,112.51,18238.0,95.9098,95.995,95.7989,95.9439,18238.0
2022-02-09 15:00:00,112.47,112.69,112.4,112.53,14106.0,95.9098,96.0974,95.8501,95.9609,14106.0
2022-02-09 15:05:00,112.53,112.53,112.31,112.33,10905.0,95.9609,95.9609,95.7733,95.7904,10905.0
2022-02-09 15:10:00,112.35,112.59,112.32,112.53,15847.0,95.8074,96.0121,95.7818,95.9609,15847.0
2022-02-09 15:15:00,112.53,112.61,112.49,112.57,10089.0,95.9609,96.0291,95.9268,95.995,10089.0
2022-02-09 15:20:00,112.59,112.76,112.58,112.69,11882.0,96.0121,96.1571,96.0036,96.0974,11882.0
2022-02-09 15:25:00,112.7,112.76,112.62,112.76,14870.0,96.1059,96.1571,96.0377,96.1571,14870.0
2022-02-09 15:30:00,112.73,112.83,112.67,112.68,23613.0,96.1315,96.2168,96.0803,96.0888,23613.0
2022-02-09 15:35:00,112.69,112.95,112.69,112.91,21190.0,96.0974,96.3191,96.0974,96.285,21190.0
2022-02-09 15:40:00,112.89,112.92,112.75,112.9,24630.0,96.2679,96.2935,96.1485,96.2764,24630.0
2022-02-09 15:45:00,112.88,112.93,112.73,112.79,53973.0,96.2594,96.302,96.1315,96.1826,53973.0
2022-02-09 15:50:00,112.82,113.13,112.82,112.97,47724.0,96.2082,96.4726,96.2082,96.3361,47724.0
2022-02-09 15:55:00,112.97,113.39,112.94,113.3,204392.0,96.3361,96.6943,96.3106,96.6176,204392.0
2022-02-10 09:30:00,112.4,114.12,112.29,114.06,48669.0,95.8501,97.3168,95.7563,97.2656,48669.0
2022-02-10 09:35:00,114.1,114.76,113.76,114.57,44900.0,97.2998,97.8626,97.0098,97.7006,44900.0
2022-02-10 09:40:00,114.5,114.55,114.05,114.4,28853.0,97.6409,97.6835,97.2571,97.5556,28853.0
2022-02-10 09:45:00,114.49,115.07,114.35,114.72,49783.0,97.6323,98.1269,97.5129,97.8285,49783.0
2022-02-10 09:50:00,114.72,114.92,114.32,114.46,17595.0,97.8285,97.999,97.4874,97.6068,17595.0
2022-02-10 09:55:00,114.35,114.58,114.07,114.26,27971.0,97.5129,97.7091,97.2742,97.4362,27971.0
2022-02-10 10:00:00,114.32,114.87,114.3,114.8,27468.0,97.4874,97.9564,97.4703,97.8967,27468.0
2022-02-10 10:05:00,114.85,115.09,114.71,115.01,17904.0,97.9393,98.144,97.8199,98.0758,17904.0
2022-02-10 10:10:00,114.98,115.26,114.8,114.9,22801.0,98.0502,98.289,97.8967,97.982,22801.0
2022-02-10 10:15:00,114.82,114.83,114.39,114.68,17636.0,97.9137,97.9223,97.5471,97.7944,17636.0
2022-02-10 10:20:00,114.58,114.92,114.49,114.89,15070.0,97.7091,97.999,97.6323,97.9734,15070.0
2022-02-10 10:25:00,114.85,115.09,114.73,115.03,18012.0,97.9393,98.144,97.837,98.0928,18012.0
2022-02-10 10:30:00,115.08,115.24,115.04,115.21,14764.0,98.1355,98.2719,98.1014,98.2463,14764.0
2022-02-10 10:35:00,115.15,115.47,114.95,115.46,15465.0,98.1952,98.468,98.0246,98.4595,15465.0
2022-02-10 10:40:00,115.44,115.46,114.92,115.04,67463.0,98.4425,98.4595,97.999,98.1014,67463.0
2022-02-10 10:45:00,115.06,115.08,114.61,114.92,31672.0,98.1184,98.1355,97.7347,97.999,31672.0
2022-02-10 10:50:00,114.89,114.92,114.47,114.75,26610.0,97.9734,97.999,97.6153,97.8541,26610.0
2022-02-10 10:55:00,114.78,115.01,114.52,114.75,25503.0,97.8796,98.0758,97.6579,97.8541,25503.0
2022-02-10 11:00:00,114.67,115.11,114.59,114.95,16030.0,97.7858,98.161,97.7176,98.0246,16030.0
2022-02-10 11:05:00,114.91,114.93,114.71,114.88,11046.0,97.9905,98.0075,97.8199,97.9649,11046.0
2022-02-10 11:10:00,114.9,114.98,114.6,114.72,11850.0,97.982,98.0502,97.7261,97.8285,11850.0
2022-02-10 11:15:00,114.65,114.89,114.5,114.67,22431.0,97.7688,97.9734,97.6409,97.7858,22431.0
2022-02-10 11:20:00,114.67,114.81,114.48,114.72,43915.0,97.7858,97.9052,97.6238,97.8285,43915.0
2022-02-10 11:25:00,114.64,114.72,114.53,114.7,8498.0,97.7602,97.8285,97.6664,97.8114,8498.0
2022-02-10 11:30:00,114.65,115.01,114.62,114.87,13453.0,97.7688,98.0758,97.7432,97.9564,13453.0
2022-02-10 11:35:00,114.86,114.96,114.69,114.96,10734.0,97.9479,98.0331,97.8029,98.0331,10734.0
2022-02-10 11:40:00,114.93,115.15,114.89,115.04,17454.0,98.0075,98.1952,97.9734,98.1014,17454.0
2022-02-10 11:45:00,115.01,115.28,115.0,115.15,17735.0,98.0758,98.306,98.0672,98.1952,17735.0
2022-02-10 11:50:00,115.13,115.19,115.01,115.09,16753.0,98.1781,98.2293,98.0758,98.144,16753.0
2022-02-10 11:55:00,115.09,115.34,115.09,115.3,17231.0,98.144,98.3572,98.144,98.3231,17231.0
2022-02-10 12:00:00,115.3,115.3,114.96,114.96,23576.0,98.3231,98.3231,98.0331,98.0331,23576.0
2022-02-10 12:05:00,114.96,115.08,114.78,114.92,32876.0,98.0331,98.1355,97.8796,97.999,32876.0
2022-02-10 12:10:00,114.92,115.0,114.85,114.88,8295.0,97.999,98.0672,97.9393,97.9649,8295.0
2022-02-10 12:15:00,114.88,114.88,114.65,114.66,19826.0,97.9649,97.9649,97.7688,97.7773,19826.0
2022-02-10 12:20:00,114.75,114.81,114.62,114.7,16213.0,97.8541,97.9052,97.7432,97.8114,16213.0
2022-02-10 12:25:00,114.71,114.81,114.56,114.78,13508.0,97.8199,97.9052,97.692,97.8796,13508.0
2022-02-10 12:30:00,114.8,114.88,114.51,114.57,8573.0,97.8967,97.9649,97.6494,97.7006,8573.0
2022-02-10 12:35:00,114.58,114.79,114.54,114.63,7252.0,97.7091,97.8882,97.675,97.7517,7252.0
2022-02-10 12:40:00,114.63,114.64,114.22,114.23,11353.0,97.7517,97.7602,97.4021,97.4106,11353.0
2022-02-10 12:45:00,114.23,114.41,113.95,114.21,64870.0,97.4106,97.5641,97.1718,97.3936,64870.0
2022-02-10 12:50:00,114.26,114.33,113.95,114.0,28153.0,97.4362,97.4959,97.1718,97.2145,28153.0
2022-02-10 12:55:00,113.94,114.03,113.82,113.89,35646.0,97.1633,97.2401,97.061,97.1207,35646.0
2022-02-10 13:00:00,113.85,113.96,113.69,113.7,13372.0,97.0866,97.1804,96.9501,96.9587,13372.0
2022-02-10 13:05:00,113.71,114.02,113.61,113.91,40096.0,96.9672,97.2315,96.8819,97.1377,40096.0
2022-02-10 13:10:00,113.94,114.01,113.64,113.74,22732.0,97.1633,97.223,96.9075,96.9928,22732.0
2022-02-10 13:15:00,113.71,113.84,113.12,113.15,50845.0,96.9672,97.078,96.4641,96.4896,50845.0
2022-02-10 13:20:00,113.19,113.66,113.19,113.66,20016.0,96.5237,96.9245,96.5237,96.9245,20016.0
2022-02-10 13:25:00,113.68,113.74,113.39,113.39,13841.0,96.9416,96.9928,96.6943,96.6943,13841.0
2022-02-10 13:30:00,113.37,113.41,113.06,113.08,30261.0,96.6772,96.7114,96.4129,96.4299,30261.0
2022-02-10 13:35:00,113.03,113.03,112.62,112.71,27013.0,96.3873,96.3873,96.0377,96.1144,27013.0
2022-02-10 13:40:00,112.72,113.09,112.7,112.9,20661.0,96.123,96.4385,96.1059,96.2764,20661.0
2022-02-10 13:45:00,112.89,113.01,112.73,112.79,31087.0,96.2679,96.3703,96.1315,96.1826,31087.0
2022-02-10 13:50:00,112.83,113.04,112.8,112.94,21093.0,96.2168,96.3958,96.1912,96.3106,21093.0
2022-02-10 13:55:00,112.97,113.02,112.74,112.89,14986.0,96.3361,96.3788,96.14,96.2679,14986.0
2022-02-10 14:00:00,113.0,113.0,112.63,112.63,17154.0,96.3617,96.3617,96.0462,96.0462,17154.0
2022-02-10 14:05:00,112.64,112.81,112.45,112.81,27929.0,96.0547,96.1997,95.8927,96.1997,27929.0
2022-02-10 14:10:00,112.8,112.89,112.68,112.71,42046.0,96.1912,96.2679,96.0888,96.1144,42046.0
2022-02-10 14:15:00,112.73,112.73,112.46,112.55,18638.0,96.1315,96.1315,95.9012,95.978,18638.0
2022-02-10 14:20:00,112.54,112.79,112.49,112.78,32301.0,95.9695,96.1826,95.9268,96.1741,32301.0
2022-02-10 14:25:00,112.77,113.15,112.68,113.05,19215.0,96.1656,96.4896,96.0888,96.4044,19215.0
2022-02-10 14:30:00,113.08,113.24,112.91,113.21,17674.0,96.4299,96.5664,96.285,96.5408,17674.0
2022-02-10 14:35:00,113.21,113.23,112.85,112.92,16684.0,96.5408,96.5579,96.2338,96.2935,16684.0
2022-02-10 14:40:00,112.94,113.12,112.86,112.93,12883.0,96.3106,96.4641,96.2423,96.302,12883.0
2022-02-10 14:45:00,112.94,113.2,112.92,113.02,10120.0,96.3106,96.5323,96.2935,96.3788,10120.0
2022-02-10 14:50:00,113.05,113.07,112.62,112.66,31829.0,96.4044,96.4214,96.0377,96.0718,31829.0
2022-02-10 14:55:00,112.63,112.86,112.59,112.74,33326.0,96.0462,96.2423,96.0121,96.14,33326.0
2022-02-10 15:00:00,112.76,112.79,112.39,112.64,25651.0,96.1571,96.1826,95.8415,96.0547,25651.0
2022-02-10 15:05:00,112.62,112.94,112.56,112.84,29100.0,96.0377,96.3106,95.9865,96.2253,29100.0
2022-02-10 15:10:00,112.85,113.02,112.69,112.73,36319.0,96.2338,96.3788,96.0974,96.1315,36319.0
2022-02-10 15:15:00,112.67,112.92,112.61,112.69,20736.0,96.0803,96.2935,96.0291,96.0974,20736.0
2022-02-10 15:20:00,112.72,112.93,112.4,112.65,15220.0,96.123,96.302,95.8501,96.0633,15220.0
2022-02-10 15:25:00,112.7,112.75,112.39,112.39,18612.0,96.1059,96.1485,95.8415,95.8415,18612.0
2022-02-10 15:30:00,112.39,112.48,112.13,112.18,31314.0,95.8415,95.9183,95.6198,95.6625,31314.0
2022-02-10 15:35:00,112.18,112.54,112.12,112.31,19101.0,95.6625,95.9695,95.6113,95.7733,19101.0
2022-02-10 15:40:00,112.32,112.35,112.08,112.15,19062.0,95.7818,95.8074,95.5772,95.6369,19062.0
2022-02-10 15:45:00,112.13,112.14,111.85,112.07,55402.0,95.6198,95.6284,95.3811,95.5687,55402.0
2022-02-10 15:50:00,112.07,112.31,111.88,112.27,50342.0,95.5687,95.7733,95.4066,95.7392,50342.0
2022-02-10 15:55:00,112.26,112.84,112.25,112.66,135957.0,95.7307,96.2253,95.7222,96.0718,135957.0
2022-02-11 09:30:00,113.73,114.14,113.13,113.28,61845.0,96.9842,97.3339,96.4726,96.6005,61845.0
2022-02-11 09:35:00,113.27,114.42,113.26,114.23,49704.0,96.592,97.5726,96.5834,97.4106,49704.0
2022-02-11 09:40:00,114.2,114.44,113.82,114.23,12950.0,97.385,97.5897,97.061,97.4106,12950.0
2022-02-11 09:45:00,114.28,114.46,113.86,114.41,14803.0,97.4533,97.6068,97.0951,97.5641,14803.0
2022-02-11 09:50:00,114.44,114.97,114.34,114.8,14957.0,97.5897,98.0417,97.5044,97.8967,14957.0
2022-02-11 09:55:00,114.81,114.81,114.34,114.52,18733.0,97.9052,97.9052,97.5044,97.6579,18733.0
2022-02-11 10:00:00,114.64,115.01,114.64,114.89,33030.0,97.7602,98.0758,97.7602,97.9734,33030.0
2022-02-11 10:05:00,114.88,115.18,114.75,115.08,21331.0,97.9649,98.2207,97.8541,98.1355,21331.0
2022-02-11 10:10:00,115.13,115.34,114.96,115.18,64799.0,98.1781,98.3572,98.0331,98.2207,64799.0
2022-02-11 10:15:00,115.2,115.67,115.18,115.61,53301.0,98.2378,98.6386,98.2207,98.5874,53301.0
2022-02-11 10:20:00,115.57,115.85,115.54,115.66,27453.0,98.5533,98.7921,98.5277,98.6301,27453.0
2022-02-11 10:25:00,115.65,115.93,115.59,115.61,23059.0,98.6215,98.8603,98.5704,98.5874,23059.0
2022-02-11 10:30:00,115.63,115.74,115.52,115.61,16799.0,98.6045,98.6983,98.5107,98.5874,16799.0
2022-02-11 10:35:00,115.57,115.66,115.3,115.65,16729.0,98.5533,98.6301,98.3231,98.6215,16729.0
2022-02-11 10:40:00,115.65,115.83,115.46,115.55,19808.0,98.6215,98.775,98.4595,98.5363,19808.0
2022-02-11 10:45:00,115.6,115.69,115.46,115.54,18325.0,98.5789,98.6556,98.4595,98.5277,18325.0
2022-02-11 10:50:00,115.6,115.69,115.31,115.44,19931.0,98.5789,98.6556,98.3316,98.4425,19931.0
2022-02-11 10:55:00,115.38,115.43,115.16,115.29,28563.0,98.3913,98.4339,98.2037,98.3145,28563.0
2022-02-11 11:00:00,115.25,115.77,115.15,115.71,17130.0,98.2804,98.7239,98.1952,98.6727,17130.0
2022-02-11 11:05:00,115.72,115.93,115.46,115.47,20524.0,98.6812,98.8603,98.4595,98.468,20524.0
2022-02-11 11:10:00,115.51,115.51,115.2,115.2,10846.0,98.5021,98.5021,98.2378,98.2378,10846.0
2022-02-11 11:15:00,115.17,115.46,114.97,115.3,30743.0,98.2122,98.4595,98.0417,98.3231,30743.0
2022-02-11 11:20:00,115.24,115.86,115.24,115.85,10424.0,98.2719,98.8006,98.2719,98.7921,10424.0
2022-02-11 11:25:00,115.82,115.82,115.12,115.27,37985.0,98.7665,98.7665,98.1696,98.2975,37985.0
2022-02-11 11:30:00,115.28,115.44,115.13,115.34,30567.0,98.306,98.4425,98.1781,98.3572,30567.0
2022-02-11 11:35:00,115.36,115.4,114.77,114.77,39557.0,98.3742,98.4083,97.8711,97.8711,39557.0
2022-02-11 11:40:00,114.78,114.96,114.65,114.7,16848.0,97.8796,98.0331,97.7688,97.8114,16848.0
2022-02-11 11:45:00,114.76,115.08,114.76,114.99,6103.0,97.8626,98.1355,97.8626,98.0587,6103.0
2022-02-11 11:50:00,114.96,115.07,114.89,115.0,7794.0,98.0331,98.1269,97.9734,98.0672,7794.0
2022-02-11 11:55:00,115.02,115.21,115.02,115.13,8999.0,98.0843,98.2463,98.0843,98.1781,8999.0
2022-02-11 12:00:00,115.14,115.27,115.02,115.14,12066.0,98.1866,98.2975,98.0843,98.1866,12066.0
2022-02-11 12:05:00,115.04,115.19,114.99,115.11,9258.0,98.1014,98.2293,98.0587,98.161,9258.0
2022-02-11 12:10:00,115.06,115.3,115.05,115.17,11903.0,98.1184,98.3231,98.1099,98.2122,11903.0
2022-02-11 12:15:00,115.19,115.27,115.12,115.25,15413.0,98.2293,98.2975,98.1696,98.2804,15413.0
2022-02-11 12:20:00,115.26,115.34,115.21,115.26,17660.0,98.289,98.3572,98.2463,98.289,17660.0
2022-02-11 12:25:00,115.25,115.47,115.24,115.35,10797.0,98.2804,98.468,98.2719,98.3657,10797.0
2022-02-11 12:30:00,115.38,115.49,115.35,115.41,8697.0,98.3913,98.4851,98.3657,98.4169,8697.0
2022-02-11 12:35:00,115.38,115.49,115.38,115.46,6394.0,98.3913,98.4851,98.3913,98.4595,6394.0
2022-02-11 12:40:00,115.46,115.53,115.41,115.46,13217.0,98.4595,98.5192,98.4169,98.4595,13217.0
2022-02-11 12:45:00,115.44,115.44,115.08,115.1,15645.0,98.4425,98.4425,98.1355,98.1525,15645.0
2022-02-11 12:50:00,115.09,115.09,114.76,114.89,9287.0,98.144,98.144,97.8626,97.9734,9287.0
2022-02-11 12:55:00,114.88,115.11,114.84,115.05,13950.0,97.9649,98.161,97.9308,98.1099,13950.0
2022-02-11 13:00:00,115.09,115.2,114.94,114.97,14624.0,98.144,98.2378,98.0161,98.0417,14624.0
2022-02-11 13:05:00,114.97,115.28,114.94,115.17,9339.0,98.0417,98.306,98.0161,98.2122,9339.0
2022-02-11 13:10:00,115.19,115.19,114.86,114.88,11992.0,98.2293,98.2293,97.9479,97.9649,11992.0
2022-02-11 13:15:00,114.91,114.92,114.51,114.74,15126.0,97.9905,97.999,97.6494,97.8455,15126.0
2022-02-11 13:20:00,114.77,114.86,114.64,114.69,11044.0,97.8711,97.9479,97.7602,97.8029,11044.0
2022-02-11 13:25:00,114.71,114.74,114.45,114.46,11276.0,97.8199,97.8455,97.5982,97.6068,11276.0
2022-02-11 13:30:00,114.43,114.98,114.21,114.89,28151.0,97.5812,98.0502,97.3936,97.9734,28151.0
2022-02-11 13:35:00,114.84,115.14,114.64,114.76,59694.0,97.9308,98.1866,97.7602,97.8626,59694.0
2022-02-11 13:40:00,114.73,114.91,114.49,114.81,23742.0,97.837,97.9905,97.6323,97.9052,23742.0
2022-02-11 13:45:00,114.77,114.91,114.23,114.91,29089.0,97.8711,97.9905,97.4106,97.9905,29089.0
2022-02-11 13:50:00,114.94,115.4,114.79,115.4,25234.0,98.0161,98.4083,97.8882,98.4083,25234.0
2022-02-11 13:55:00,115.34,115.82,115.13,115.81,23790.0,98.3572,98.7665,98.1781,98.758,23790.0
2022-02-11 14:00:00,115.8,116.13,115.35,115.78,48713.0,98.7494,99.0309,98.3657,98.7324,48713.0
2022-02-11 14:05:00,115.71,115.77,115.15,115.45,34954.0,98.6727,98.7239,98.1952,98.451,34954.0
2022-02-11 14:10:00,115.53,115.7,114.98,115.33,42347.0,98.5192,98.6642,98.0502,98.3487,42347.0
2022-02-11 14:15:00,115.31,115.61,115.17,115.61,30168.0,98.3316,98.5874,98.2122,98.5874,30168.0
2022-02-11 14:20:00,115.55,115.77,115.5,115.61,50831.0,98.5363,98.7239,98.4936,98.5874,50831.0
2022-02-11 14:25:00,115.61,115.63,115.09,115.18,71093.0,98.5874,98.6045,98.144,98.2207,71093.0
2022-02-11 14:30:00,115.18,115.52,114.91,115.47,33640.0,98.2207,98.5107,97.9905,98.468,33640.0
2022-02-11 14:35:00,115.45,115.45,114.96,115.25,47518.0,98.451,98.451,98.0331,98.2804,47518.0
2022-02-11 14:40:00,115.25,115.46,115.15,115.27,23082.0,98.2804,98.4595,98.1952,98.2975,23082.0
2022-02-11 14:45:00,115.28,115.39,115.04,115.25,72957.0,98.306,98.3998,98.1014,98.2804,72957.0
2022-02-11 14:50:00,115.25,115.48,115.03,115.42,29731.0,98.2804,98.4766,98.0928,98.4254,29731.0
2022-02-11 14:55:00,115.41,115.75,115.34,115.63,38238.0,98.4169,98.7068,98.3572,98.6045,38238.0
2022-02-11 15:00:00,115.61,116.2,115.54,116.15,82382.0,98.5874,99.0906,98.5277,99.0479,82382.0
2022-02-11 15:05:00,116.14,116.2,115.95,116.13,28485.0,99.0394,99.0906,98.8774,99.0309,28485.0
2022-02-11 15:10:00,116.13,116.27,115.92,116.11,58350.0,99.0309,99.1502,98.8518,99.0138,58350.0
2022-02-11 15:15:00,116.12,116.39,116.03,116.21,44542.0,99.0223,99.2526,98.9456,99.0991,44542.0
2022-02-11 15:20:00,116.22,116.39,116.12,116.39,34801.0,99.1076,99.2526,99.0223,99.2526,34801.0
2022-02-11 15:25:00,116.41,116.55,116.22,116.46,54455.0,99.2696,99.389,99.1076,99.3123,54455.0
2022-02-11 15:30:00,116.43,116.47,115.99,116.3,48770.0,99.2867,99.3208,98.9115,99.1758,48770.0
2022-02-11 15:35:00,116.3,116.31,116.0,116.11,51200.0,99.1758,99.1844,98.92,99.0138,51200.0
2022-02-11 15:40:00,116.12,116.46,115.82,116.37,66723.0,99.0223,99.3123,98.7665,99.2355,66723.0
2022-02-11 15:45:00,116.36,116.81,116.36,116.79,65786.0,99.227,99.6107,99.227,99.5937,65786.0
2022-02-11 15:50:00,116.83,116.89,116.48,116.58,99674.0,99.6278,99.679,99.3293,99.4146,99674.0
2022-02-11 15:55:00,116.58,116.82,116.55,116.75,235624.0,99.4146,99.6193,99.389,99.5596,235624.0
2022-02-14 09:30:00,116.01,116.45,113.52,113.61,95795.0,98.9285,99.3037,96.8052,96.8819,95795.0
2022-02-14 09:35:00,113.6,113.71,112.82,112.93,100172.0,96.8734,96.9672,96.2082,96.302,100172.0
2022-02-14 09:40:00,112.97,114.04,112.92,113.55,46059.0,96.3361,97.2486,96.2935,96.8307,46059.0
2022-02-14 09:45:00,113.54,113.71,113.06,113.49,39523.0,96.8222,96.9672,96.4129,96.7796,39523.0
2022-02-14 09:50:00,113.49,114.11,113.31,113.96,65399.0,96.7796,97.3083,96.6261,97.1804,65399.0
2022-02-14 09:55:00,113.91,114.46,113.86,114.28,80801.0,97.1377,97.6068,97.0951,97.4533,80801.0
2022-02-14 10:00:00,114.28,114.3,113.74,114.02,54573.0,97.4533,97.4703,96.9928,97.2315,54573.0
2022-02-14 10:05:00,114.04,114.88,113.98,114.84,50217.0,97.2486,97.9649,97.1974,97.9308,50217.0
2022-02-14 10:10:00,114.81,114.85,114.39,114.39,51559.0,97.9052,97.9393,97.5471,97.5471,51559.0
2022-02-14 10:15:00,114.4,114.48,114.11,114.24,30660.0,97.5556,97.6238,97.3083,97.4191,30660.0
2022-02-14 10:20:00,114.18,114.21,113.69,113.88,21907.0,97.368,97.3936,96.9501,97.1122,21907.0
2022-02-14 10:25:00,113.87,113.95,113.53,113.69,39748.0,97.1036,97.1718,96.8137,96.9501,39748.0
2022-02-14 10:30:00,113.7,113.8,113.12,113.28,27224.0,96.9587,97.0439,96.4641,96.6005,27224.0
2022-02-14 10:35:00,113.25,113.51,113.16,113.37,28072.0,96.5749,96.7966,96.4982,96.6772,28072.0
2022-02-14 10:40:00,113.4,113.52,112.87,112.89,27544.0,96.7028,96.8052,96.2509,96.2679,27544.0
2022-02-14 10:45:00,112.9,113.08,112.71,112.94,38616.0,96.2764,96.4299,96.1144,96.3106,38616.0
2022-02-14 10:50:00,113.0,113.07,112.71,112.74,10869.0,96.3617,96.4214,96.1144,96.14,10869.0
2022-02-14 10:55:00,112.83,113.1,112.54,112.65,21858.0,96.2168,96.447,95.9695,96.0633,21858.0
2022-02-14 11:00:00,112.67,113.12,112.55,112.9,14615.0,96.0803,96.4641,95.978,96.2764,14615.0
2022-02-14 11:05:00,112.95,113.12,112.72,112.95,17119.0,96.3191,96.4641,96.123,96.3191,17119.0
2022-02-14 11:10:00,113.0,113.09,112.8,112.94,63891.0,96.3617,96.4385,96.1912,96.3106,63891.0
2022-02-14 11:15:00,113.03,113.35,112.92,113.12,19201.0,96.3873,96.6602,96.2935,96.4641,19201.0
2022-02-14 11:20:00,113.09,113.31,113.06,113.21,11081.0,96.4385,96.6261,96.4129,96.5408,11081.0
2022-02-14 11:25:00,113.23,113.31,113.12,113.24,10416.0,96.5579,96.6261,96.4641,96.5664,10416.0
2022-02-14 11:30:00,113.23,113.55,113.21,113.46,34380.0,96.5579,96.8307,96.5408,96.754,34380.0
2022-02-14 11:35:00,113.48,113.61,113.18,113.25,18432.0,96.771,96.8819,96.5152,96.5749,18432.0
2022-02-14 11:40:00,113.34,113.63,113.26,113.5,11054.0,96.6517,96.899,96.5834,96.7881,11054.0
2022-02-14 11:45:00,113.53,113.71,113.37,113.71,9184.0,96.8137,96.9672,96.6772,96.9672,9184.0
2022-02-14 11:50:00,113.73,113.79,113.48,113.63,13166.0,96.9842,97.0354,96.771,96.899,13166.0
2022-02-14 11:55:00,113.66,113.77,113.61,113.76,13235.0,96.9245,97.0183,96.8819,97.0098,13235.0
2022-02-14 12:00:00,113.8,113.8,113.38,113.44,15983.0,97.0439,97.0439,96.6858,96.7369,15983.0
2022-02-14 12:05:00,113.37,113.44,113.16,113.2,11984.0,96.6772,96.7369,96.4982,96.5323,11984.0
2022-02-14 12:10:00,113.2,113.23,112.7,112.74,16249.0,96.5323,96.5579,96.1059,96.14,16249.0
2022-02-14 12:15:00,112.8,113.01,112.77,112.79,16235.0,96.1912,96.3703,96.1656,96.1826,16235.0
2022-02-14 12:20:00,112.77,113.0,112.71,113.0,19126.0,96.1656,96.3617,96.1144,96.3617,19126.0
2022-02-14 12:25:00,113.03,113.03,112.89,112.98,10031.0,96.3873,96.3873,96.2679,96.3447,10031.0
2022-02-14 12:30:00,113.01,113.17,112.68,112.79,8976.0,96.3703,96.5067,96.0888,96.1826,8976.0
2022-02-14 12:35:00,112.83,112.86,112.69,112.76,11753.0,96.2168,96.2423,96.0974,96.1571,11753.0
2022-02-14 12:40:00,112.76,112.97,112.7,112.9,12328.0,96.1571,96.3361,96.1059,96.2764,12328.0
2022-02-14 12:45:00,112.86,113.05,112.8,113.02,12367.0,96.2423,96.4044,96.1912,96.3788,12367.0
2022-02-14 12:50:00,113.04,113.16,112.88,113.08,8156.0,96.3958,96.4982,96.2594,96.4299,8156.0
2022-02-14 12:55:00,113.04,113.18,112.93,112.98,16512.0,96.3958,96.5152,96.302,96.3447,16512.0
2022-02-14 13:00:00,112.99,113.14,112.95,113.14,6642.0,96.3532,96.4811,96.3191,96.4811,6642.0
2022-02-14 13:05:00,113.15,113.4,113.06,113.37,12088.0,96.4896,96.7028,96.4129,96.6772,12088.0
2022-02-14 13:10:00,113.39,113.44,112.98,112.99,16597.0,96.6943,96.7369,96.3447,96.3532,16597.0
2022-02-14 13:15:00,113.07,113.15,112.95,113.03,4585.0,96.4214,96.4896,96.3191,96.3873,4585.0
2022-02-14 13:20:00,113.07,113.14,112.81,112.83,11917.0,96.4214,96.4811,96.1997,96.2168,11917.0
2022-02-14 13:25:00,112.81,112.84,112.74,112.84,23811.0,96.1997,96.2253,96.14,96.2253,23811.0
2022-02-14 13:30:00,112.86,112.89,112.63,112.71,11336.0,96.2423,96.2679,96.0462,96.1144,11336.0
2022-02-14 13:35:00,112.69,112.72,112.6,112.68,15522.0,96.0974,96.123,96.0206,96.0888,15522.0
2022-02-14 13:40:00,112.68,112.7,112.46,112.6,17291.0,96.0888,96.1059,95.9012,96.0206,17291.0
2022-02-14 13:45:00,112.54,112.73,112.45,112.58,26638.0,95.9695,96.1315,95.8927,96.0036,26638.0
2022-02-14 13:50:00,112.54,112.82,112.4,112.56,27567.0,95.9695,96.2082,95.8501,95.9865,27567.0
2022-02-14 13:55:00,112.52,113.58,112.49,113.55,20555.0,95.9524,96.8563,95.9268,96.8307,20555.0
2022-02-14 14:00:00,113.54,114.13,113.54,114.13,42411.0,96.8222,97.3253,96.8222,97.3253,42411.0
2022-02-14 14:05:00,114.14,114.82,114.09,114.69,34497.0,97.3339,97.9137,97.2912,97.8029,34497.0
2022-02-14 14:10:00,114.73,114.88,114.29,114.3,55850.0,97.837,97.9649,97.4618,97.4703,55850.0
2022-02-14 14:15:00,114.31,114.33,113.49,113.56,31954.0,97.4788,97.4959,96.7796,96.8393,31954.0
2022-02-14 14:20:00,113.59,114.01,113.57,113.82,39772.0,96.8649,97.223,96.8478,97.061,39772.0
2022-02-14 14:25:00,113.8,113.96,113.55,113.55,33989.0,97.0439,97.1804,96.8307,96.8307,33989.0
2022-02-14 14:30:00,113.4,113.67,113.16,113.35,30714.0,96.7028,96.9331,96.4982,96.6602,30714.0
2022-02-14 14:35:00,113.35,113.43,113.06,113.2,18661.0,96.6602,96.7284,96.4129,96.5323,18661.0
2022-02-14 14:40:00,113.24,113.52,113.1,113.28,20012.0,96.5664,96.8052,96.447,96.6005,20012.0
2022-02-14 14:45:00,113.19,113.27,112.59,112.72,14336.0,96.5237,96.592,96.0121,96.123,14336.0
2022-02-14 14:50:00,112.69,113.11,112.69,112.96,16971.0,96.0974,96.4555,96.0974,96.3276,16971.0
2022-02-14 14:55:00,112.93,112.95,112.69,112.93,12494.0,96.302,96.3191,96.0974,96.302,12494.0
2022-02-14 15:00:00,112.9,112.94,112.54,112.72,21145.0,96.2764,96.3106,95.9695,96.123,21145.0
2022-02-14 15:05:00,112.74,112.87,112.52,112.79,11387.0,96.14,96.2509,95.9524,96.1826,11387.0
2022-02-14 15:10:00,112.79,113.02,112.58,113.0,28924.0,96.1826,96.3788,96.0036,96.3617,28924.0
2022-02-14 15:15:00,112.99,113.01,112.65,112.7,22548.0,96.3532,96.3703,96.0633,96.1059,22548.0
2022-02-14 15:20:00,112.69,113.14,112.57,112.9,29608.0,96.0974,96.4811,95.995,96.2764,29608.0
2022-02-14 15:25:00,112.92,112.96,112.51,112.63,18340.0,96.2935,96.3276,95.9439,96.0462,18340.0
2022-02-14 15:30:00,112.61,113.28,112.56,113.23,35998.0,96.0291,96.6005,95.9865,96.5579,35998.0
2022-02-14 15:35:00,113.21,113.35,113.17,113.29,34875.0,96.5408,96.6602,96.5067,96.609,34875.0
2022-02-14 15:40:00,113.29,113.3,112.98,113.29,29147.0,96.609,96.6176,96.3447,96.609,29147.0
2022-02-14 15:45:00,113.3,113.51,113.0,113.32,50652.0,96.6176,96.7966,96.3617,96.6346,50652.0
2022-02-14 15:50:00,113.33,113.47,112.97,113.46,61587.0,96.6431,96.7625,96.3361,96.754,61587.0
2022-02-14 15:55:00,113.45,113.72,113.37,113.4,148757.0,96.7455,96.9757,96.6772,96.7028,148757.0
2022-02-15 09:30:00,109.65,110.7,108.43,109.31,142547.0,93.505,94.4004,92.4646,93.215,142547.0
2022-02-15 09:35:00,109.49,110.03,109.37,109.87,40307.0,93.3685,93.829,93.2662,93.6926,40307.0
2022-02-15 09:40:00,109.78,110.6,109.66,110.59,55446.0,93.6158,94.3151,93.5135,94.3066,55446.0
2022-02-15 09:45:00,110.65,110.79,110.01,110.61,46497.0,94.3577,94.4771,93.812,94.3236,46497.0
2022-02-15 09:50:00,110.56,110.65,109.67,109.93,34446.0,94.281,94.3577,93.522,93.7438,34446.0
2022-02-15 09:55:00,109.71,109.73,108.97,109.2,60448.0,93.5561,93.5732,92.9251,93.1212,60448.0
2022-02-15 10:00:00,109.2,109.29,108.85,109.19,53934.0,93.1212,93.198,92.8228,93.1127,53934.0
2022-02-15 10:05:00,109.25,110.05,108.95,109.92,52365.0,93.1639,93.8461,92.9081,93.7352,52365.0
2022-02-15 10:10:00,109.88,110.0,109.24,109.74,27129.0,93.7011,93.8034,93.1554,93.5817,27129.0
2022-02-15 10:15:00,109.76,109.97,109.53,109.54,18843.0,93.5988,93.7779,93.4027,93.4112,18843.0
2022-02-15 10:20:00,109.57,109.95,109.42,109.76,25229.0,93.4368,93.7608,93.3088,93.5988,25229.0
2022-02-15 10:25:00,109.74,110.29,109.57,110.29,33458.0,93.5817,94.0507,93.4368,94.0507,33458.0
2022-02-15 10:30:00,110.31,110.85,109.92,110.75,26621.0,94.0678,94.5283,93.7352,94.443,26621.0
2022-02-15 10:35:00,110.73,110.83,110.26,110.27,23600.0,94.426,94.5112,94.0252,94.0337,23600.0
2022-02-15 10:40:00,110.25,110.42,109.89,110.32,71415.0,94.0166,94.1616,93.7096,94.0763,71415.0
2022-02-15 10:45:00,110.32,110.33,110.05,110.09,25445.0,94.0763,94.0849,93.8461,93.8802,25445.0
2022-02-15 10:50:00,110.06,110.23,109.61,110.15,33857.0,93.8546,93.9996,93.4709,93.9314,33857.0
2022-02-15 10:55:00,110.14,110.46,110.09,110.41,23211.0,93.9228,94.1957,93.8802,94.1531,23211.0
2022-02-15 11:00:00,110.44,110.84,110.33,110.79,17166.0,94.1787,94.5198,94.0849,94.4771,17166.0
2022-02-15 11:05:00,110.78,110.78,110.62,110.68,15043.0,94.4686,94.4686,94.3322,94.3833,15043.0
2022-02-15 11:10:00,110.66,111.08,110.46,110.62,29657.0,94.3663,94.7244,94.1957,94.3322,29657.0
2022-02-15 11:15:00,110.64,110.79,110.49,110.52,14295.0,94.3492,94.4771,94.2213,94.2469,14295.0
2022-02-15 11:20:00,110.52,110.83,110.5,110.69,29404.0,94.2469,94.5112,94.2298,94.3919,29404.0
2022-02-15 11:25:00,110.65,110.92,110.62,110.7,24039.0,94.3577,94.588,94.3322,94.4004,24039.0
2022-02-15 11:30:00,110.69,110.94,110.66,110.94,30064.0,94.3919,94.605,94.3663,94.605,30064.0
2022-02-15 11:35:00,110.94,111.19,110.87,110.96,16876.0,94.605,94.8182,94.5453,94.6221,16876.0
2022-02-15 11:40:00,110.86,110.86,109.79,109.96,65679.0,94.5368,94.5368,93.6244,93.7693,65679.0
2022-02-15 11:45:00,109.9,110.36,109.79,109.87,29670.0,93.7182,94.1104,93.6244,93.6926,29670.0
2022-02-15 11:50:00,109.94,110.15,109.86,110.06,15327.0,93.7523,93.9314,93.6841,93.8546,15327.0
2022-02-15 11:55:00,110.0,110.42,109.91,110.4,13219.0,93.8034,94.1616,93.7267,94.1446,13219.0
2022-02-15 12:00:00,110.43,110.68,110.41,110.55,18404.0,94.1701,94.3833,94.1531,94.2725,18404.0
2022-02-15 12:05:00,110.55,110.72,110.47,110.47,18894.0,94.2725,94.4174,94.2042,94.2042,18894.0
2022-02-15 12:10:00,110.48,110.5,110.16,110.16,29656.0,94.2128,94.2298,93.9399,93.9399,29656.0
2022-02-15 12:15:00,110.13,110.29,110.08,110.1,18923.0,93.9143,94.0507,93.8717,93.8887,18923.0
2022-02-15 12:20:00,110.14,110.52,110.14,110.17,22788.0,93.9228,94.2469,93.9228,93.9484,22788.0
2022-02-15 12:25:00,110.16,110.45,110.1,110.41,13646.0,93.9399,94.1872,93.8887,94.1531,13646.0
2022-02-15 12:30:00,110.4,110.6,110.3,110.48,17421.0,94.1446,94.3151,94.0593,94.2128,17421.0
2022-02-15 12:35:00,110.47,110.6,110.15,110.21,14694.0,94.2042,94.3151,93.9314,93.9825,14694.0
2022-02-15 12:40:00,110.16,110.36,110.13,110.2,15089.0,93.9399,94.1104,93.9143,93.974,15089.0
2022-02-15 12:45:00,110.19,110.46,110.17,110.28,18454.0,93.9655,94.1957,93.9484,94.0422,18454.0
2022-02-15 12:50:00,110.25,110.32,109.96,110.05,10778.0,94.0166,94.0763,93.7693,93.8461,10778.0
2022-02-15 12:55:00,110.03,110.05,109.87,110.04,10977.0,93.829,93.8461,93.6926,93.8376,10977.0
2022-02-15 13:00:00,110.03,110.05,109.78,109.78,4730.0,93.829,93.8461,93.6158,93.6158,4730.0
2022-02-15 13:05:00,109.82,109.99,109.81,109.92,10570.0,93.65,93.7949,93.6414,93.7352,10570.0
2022-02-15 13:10:00,109.91,110.25,109.84,110.09,11704.0,93.7267,94.0166,93.667,93.8802,11704.0
2022-02-15 13:15:00,110.08,110.18,109.9,110.1,12200.0,93.8717,93.9569,93.7182,93.8887,12200.0
2022-02-15 13:20:00,110.08,110.17,110.03,110.06,8826.0,93.8717,93.9484,93.829,93.8546,8826.0
2022-02-15 13:25:00,110.09,110.3,110.02,110.27,13140.0,93.8802,94.0593,93.8205,94.0337,13140.0
2022-02-15 13:30:00,110.31,110.61,110.31,110.54,14101.0,94.0678,94.3236,94.0678,94.2639,14101.0
2022-02-15 13:35:00,110.52,110.54,110.35,110.4,19604.0,94.2469,94.2639,94.1019,94.1446,19604.0
2022-02-15 13:40:00,110.41,110.49,110.21,110.37,25188.0,94.1531,94.2213,93.9825,94.119,25188.0
2022-02-15 13:45:00,110.32,110.54,110.29,110.49,48817.0,94.0763,94.2639,94.0507,94.2213,48817.0
2022-02-15 13:50:00,110.47,110.73,110.44,110.61,23498.0,94.2042,94.426,94.1787,94.3236,23498.0
2022-02-15 13:55:00,110.61,110.92,110.61,110.84,17000.0,94.3236,94.588,94.3236,94.5198,17000.0
2022-02-15 14:00:00,110.88,111.0,110.8,110.88,15329.0,94.5539,94.6562,94.4857,94.5539,15329.0
2022-02-15 14:05:00,110.85,110.92,110.61,110.62,29972.0,94.5283,94.588,94.3236,94.3322,29972.0
2022-02-15 14:10:00,110.66,110.85,110.56,110.71,14469.0,94.3663,94.5283,94.281,94.4089,14469.0
2022-02-15 14:15:00,110.76,110.84,110.71,110.77,23273.0,94.4515,94.5198,94.4089,94.4601,23273.0
2022-02-15 14:20:00,110.76,110.85,110.7,110.75,18902.0,94.4515,94.5283,94.4004,94.443,18902.0
2022-02-15 14:25:00,110.73,110.81,110.64,110.69,20973.0,94.426,94.4942,94.3492,94.3919,20973.0
2022-02-15 14:30:00,110.71,110.73,110.52,110.55,19775.0,94.4089,94.426,94.2469,94.2725,19775.0
2022-02-15 14:35:00,110.55,110.63,110.19,110.19,27029.0,94.2725,94.3407,93.9655,93.9655,27029.0
2022-02-15 14:40:00,110.18,110.43,110.17,110.39,16835.0,93.9569,94.1701,93.9484,94.136,16835.0
2022-02-15 14:45:00,110.41,110.43,110.16,110.27,21425.0,94.1531,94.1701,93.9399,94.0337,21425.0
2022-02-15 14:50:00,110.24,110.3,110.14,110.26,23786.0,94.0081,94.0593,93.9228,94.0252,23786.0
2022-02-15 14:55:00,110.28,110.46,110.27,110.43,17560.0,94.0422,94.1957,94.0337,94.1701,17560.0
2022-02-15 15:00:00,110.43,110.63,110.43,110.52,18182.0,94.1701,94.3407,94.1701,94.2469,18182.0
2022-02-15 15:05:00,110.51,110.54,110.41,110.43,20584.0,94.2384,94.2639,94.1531,94.1701,20584.0
2022-02-15 15:10:00,110.44,110.76,110.44,110.72,15720.0,94.1787,94.4515,94.1787,94.4174,15720.0
2022-02-15 15:15:00,110.73,110.96,110.64,110.96,19290.0,94.426,94.6221,94.3492,94.6221,19290.0
2022-02-15 15:20:00,110.94,111.14,110.94,111.06,21868.0,94.605,94.7756,94.605,94.7074,21868.0
2022-02-15 15:25:00,111.06,111.06,110.7,110.85,26126.0,94.7074,94.7074,94.4004,94.5283,26126.0
2022-02-15 15:30:00,110.86,111.15,110.77,110.97,23919.0,94.5368,94.7841,94.4601,94.6306,23919.0
2022-02-15 15:35:00,110.94,110.98,110.39,110.45,33752.0,94.605,94.6392,94.136,94.1872,33752.0
2022-02-15 15:40:00,110.44,110.53,110.33,110.44,30143.0,94.1787,94.2554,94.0849,94.1787,30143.0
2022-02-15 15:45:00,110.48,110.78,110.35,110.67,38552.0,94.2128,94.4686,94.1019,94.3748,38552.0
2022-02-15 15:50:00,110.69,111.07,110.63,110.78,70515.0,94.3919,94.7159,94.3407,94.4686,70515.0
2022-02-15 15:55:00,110.79,111.13,110.78,110.9,138772.0,94.4771,94.7671,94.4686,94.5709,138772.0
2022-02-16 09:30:00,112.08,113.55,112.0,112.62,99581.0,95.5772,96.8307,95.509,96.0377,99581.0
2022-02-16 09:35:00,112.58,113.17,112.28,112.86,54688.0,96.0036,96.5067,95.7477,96.2423,54688.0
2022-02-16 09:40:00,112.85,113.61,112.64,113.2,48965.0,96.2338,96.8819,96.0547,96.5323,48965.0
2022-02-16 09:45:00,113.24,113.87,113.12,113.17,42808.0,96.5664,97.1036,96.4641,96.5067,42808.0
2022-02-16 09:50:00,113.1,113.62,112.87,113.33,31187.0,96.447,96.8904,96.2509,96.6431,31187.0
2022-02-16 09:55:00,113.33,113.76,113.1,113.72,42298.0,96.6431,97.0098,96.447,96.9757,42298.0
2022-02-16 10:00:00,113.71,113.98,113.45,113.5,60335.0,96.9672,97.1974,96.7455,96.7881,60335.0
2022-02-16 10:05:00,113.48,114.31,113.43,113.81,74220.0,96.771,97.4788,96.7284,97.0525,74220.0
2022-02-16 10:10:00,113.78,114.0,113.58,113.86,30014.0,97.0269,97.2145,96.8563,97.0951,30014.0
2022-02-16 10:15:00,113.87,114.18,113.55,113.93,29528.0,97.1036,97.368,96.8307,97.1548,29528.0
2022-02-16 10:20:00,113.81,114.03,113.76,113.86,17870.0,97.0525,97.2401,97.0098,97.0951,17870.0
2022-02-16 10:25:00,113.81,114.15,113.8,113.88,18599.0,97.0525,97.3424,97.0439,97.1122,18599.0
2022-02-16 10:30:00,113.87,113.98,113.51,113.51,17612.0,97.1036,97.1974,96.7966,96.7966,17612.0
2022-02-16 10:35:00,113.55,113.97,113.51,113.59,20980.0,96.8307,97.1889,96.7966,96.8649,20980.0
2022-02-16 10:40:00,113.56,113.76,113.42,113.46,31461.0,96.8393,97.0098,96.7199,96.754,31461.0
2022-02-16 10:45:00,113.46,113.57,113.25,113.28,19500.0,96.754,96.8478,96.5749,96.6005,19500.0
2022-02-16 10:50:00,113.28,113.61,113.2,113.49,37611.0,96.6005,96.8819,96.5323,96.7796,37611.0
2022-02-16 10:55:00,113.5,113.65,113.36,113.36,15692.0,96.7881,96.916,96.6687,96.6687,15692.0
2022-02-16 11:00:00,113.4,113.75,113.4,113.68,23596.0,96.7028,97.0013,96.7028,96.9416,23596.0
2022-02-16 11:05:00,113.69,113.69,113.44,113.44,6081.0,96.9501,96.9501,96.7369,96.7369,6081.0
2022-02-16 11:10:00,113.43,113.44,113.24,113.29,7034.0,96.7284,96.7369,96.5664,96.609,7034.0
2022-02-16 11:15:00,113.42,113.5,113.27,113.33,7493.0,96.7199,96.7881,96.592,96.6431,7493.0
2022-02-16 11:20:00,113.31,113.62,113.31,113.52,13336.0,96.6261,96.8904,96.6261,96.8052,13336.0
2022-02-16 11:25:00,113.46,113.71,113.43,113.71,23771.0,96.754,96.9672,96.7284,96.9672,23771.0
2022-02-16 11:30:00,113.69,113.88,113.69,113.75,11509.0,96.9501,97.1122,96.9501,97.0013,11509.0
2022-02-16 11:35:00,113.78,113.78,113.5,113.52,10126.0,97.0269,97.0269,96.7881,96.8052,10126.0
2022-02-16 11:40:00,113.57,113.59,113.37,113.5,12321.0,96.8478,96.8649,96.6772,96.7881,12321.0
2022-02-16 11:45:00,113.51,113.55,113.25,113.4,11216.0,96.7966,96.8307,96.5749,96.7028,11216.0
2022-02-16 11:50:00,113.41,113.53,113.31,113.42,8034.0,96.7114,96.8137,96.6261,96.7199,8034.0
2022-02-16 11:55:00,113.44,113.73,113.44,113.62,15967.0,96.7369,96.9842,96.7369,96.8904,15967.0
2022-02-16 12:00:00,113.62,113.72,113.55,113.66,10779.0,96.8904,96.9757,96.8307,96.9245,10779.0
2022-02-16 12:05:00,113.66,113.83,113.66,113.72,10037.0,96.9245,97.0695,96.9245,96.9757,10037.0
2022-02-16 12:10:00,113.72,114.03,113.69,113.96,14443.0,96.9757,97.2401,96.9501,97.1804,14443.0
2022-02-16 12:15:00,113.94,114.12,113.88,113.96,9222.0,97.1633,97.3168,97.1122,97.1804,9222.0
2022-02-16 12:20:00,113.99,114.1,113.82,113.88,11615.0,97.206,97.2998,97.061,97.1122,11615.0
2022-02-16 12:25:00,113.92,113.93,113.63,113.72,12436.0,97.1463,97.1548,96.899,96.9757,12436.0
2022-02-16 12:30:00,113.71,113.71,113.49,113.58,16664.0,96.9672,96.9672,96.7796,96.8563,16664.0
2022-02-16 12:35:00,113.56,113.58,113.12,113.3,20467.0,96.8393,96.8563,96.4641,96.6176,20467.0
2022-02-16 12:40:00,113.31,113.42,113.26,113.27,8754.0,96.6261,96.7199,96.5834,96.592,8754.0
2022-02-16 12:45:00,113.27,113.45,113.15,113.36,11478.0,96.592,96.7455,96.4896,96.6687,11478.0
2022-02-16 12:50:00,113.4,113.5,113.3,113.4,6944.0,96.7028,96.7881,96.6176,96.7028,6944.0
2022-02-16 12:55:00,113.43,113.79,113.43,113.78,26352.0,96.7284,97.0354,96.7284,97.0269,26352.0
2022-02-16 13:00:00,113.77,113.84,113.73,113.79,18936.0,97.0183,97.078,96.9842,97.0354,18936.0
2022-02-16 13:05:00,113.83,113.95,113.74,113.81,16435.0,97.0695,97.1718,96.9928,97.0525,16435.0
2022-02-16 13:10:00,113.83,113.9,113.69,113.76,7326.0,97.0695,97.1292,96.9501,97.0098,7326.0
2022-02-16 13:15:00,113.75,113.83,113.62,113.63,13741.0,97.0013,97.0695,96.8904,96.899,13741.0
2022-02-16 13:20:00,113.66,113.78,113.48,113.48,16088.0,96.9245,97.0269,96.771,96.771,16088.0
2022-02-16 13:25:00,113.48,113.53,113.38,113.43,7489.0,96.771,96.8137,96.6858,96.7284,7489.0
2022-02-16 13:30:00,113.41,113.52,113.4,113.45,6591.0,96.7114,96.8052,96.7028,96.7455,6591.0
2022-02-16 13:35:00,113.43,113.61,113.42,113.47,4391.0,96.7284,96.8819,96.7199,96.7625,4391.0
2022-02-16 13:40:00,113.43,113.43,113.24,113.28,6453.0,96.7284,96.7284,96.5664,96.6005,6453.0
2022-02-16 13:45:00,113.24,113.44,113.01,113.15,84056.0,96.5664,96.7369,96.3703,96.4896,84056.0
2022-02-16 13:50:00,113.13,113.21,113.02,113.09,8163.0,96.4726,96.5408,96.3788,96.4385,8163.0
2022-02-16 13:55:00,113.1,113.15,112.83,113.03,12637.0,96.447,96.4896,96.2168,96.3873,12637.0
2022-02-16 14:00:00,113.05,113.29,112.68,113.05,18962.0,96.4044,96.609,96.0888,96.4044,18962.0
2022-02-16 14:05:00,113.1,113.35,112.91,113.2,11853.0,96.447,96.6602,96.285,96.5323,11853.0
2022-02-16 14:10:00,113.2,113.2,112.93,112.99,16558.0,96.5323,96.5323,96.302,96.3532,16558.0
2022-02-16 14:15:00,112.94,113.45,112.94,113.39,10301.0,96.3106,96.7455,96.3106,96.6943,10301.0
2022-02-16 14:20:00,113.4,113.96,113.4,113.94,17313.0,96.7028,97.1804,96.7028,97.1633,17313.0
2022-02-16 14:25:00,113.92,114.22,113.87,114.12,38493.0,97.1463,97.4021,97.1036,97.3168,38493.0
2022-02-16 14:30:00,114.11,114.25,113.98,113.99,53335.0,97.3083,97.4277,97.1974,97.206,53335.0
2022-02-16 14:35:00,114.04,114.12,113.78,113.87,62331.0,97.2486,97.3168,97.0269,97.1036,62331.0
2022-02-16 14:40:00,113.92,113.93,113.58,113.72,29900.0,97.1463,97.1548,96.8563,96.9757,29900.0
2022-02-16 14:45:00,113.67,113.81,113.57,113.62,54728.0,96.9331,97.0525,96.8478,96.8904,54728.0
2022-02-16 14:50:00,113.64,113.64,113.43,113.47,14613.0,96.9075,96.9075,96.7284,96.7625,14613.0
2022-02-16 14:55:00,113.44,113.44,113.03,113.06,13758.0,96.7369,96.7369,96.3873,96.4129,13758.0
2022-02-16 15:00:00,113.11,113.14,112.76,112.9,15479.0,96.4555,96.4811,96.1571,96.2764,15479.0
2022-02-16 15:05:00,112.94,113.1,112.93,113.0,9124.0,96.3106,96.447,96.302,96.3617,9124.0
2022-02-16 15:10:00,112.99,113.0,112.43,112.49,17807.0,96.3532,96.3617,95.8757,95.9268,17807.0
2022-02-16 15:15:00,112.51,112.78,112.41,112.45,19230.0,95.9439,96.1741,95.8586,95.8927,19230.0
2022-02-16 15:20:00,112.44,112.44,111.78,111.98,57132.0,95.8842,95.8842,95.3214,95.4919,57132.0
2022-02-16 15:25:00,111.97,112.08,111.34,111.37,116402.0,95.4834,95.5772,94.9461,94.9717,116402.0
2022-02-16 15:30:00,111.36,111.37,110.88,111.05,45249.0,94.9632,94.9717,94.5539,94.6988,45249.0
2022-02-16 15:35:00,111.06,111.7,111.06,111.68,32516.0,94.7074,95.2531,94.7074,95.2361,32516.0
2022-02-16 15:40:00,111.65,111.92,111.54,111.72,26133.0,95.2105,95.4407,95.1167,95.2702,26133.0
2022-02-16 15:45:00,111.72,112.07,111.66,112.06,31525.0,95.2702,95.5687,95.219,95.5601,31525.0
2022-02-16 15:50:00,112.07,112.29,111.84,111.9,46270.0,95.5687,95.7563,95.3725,95.4237,46270.0
2022-02-16 15:55:00,111.9,111.9,111.68,111.77,140509.0,95.4237,95.4237,95.2361,95.3128,140509.0
2022-02-17 09:30:00,111.51,113.13,111.51,112.66,79410.0,95.0911,96.4726,95.0911,96.0718,79410.0
2022-02-17 09:35:00,112.74,112.75,112.24,112.73,15250.0,96.14,96.1485,95.7136,96.1315,15250.0
2022-02-17 09:40:00,112.76,114.02,112.76,113.97,20558.0,96.1571,97.2315,96.1571,97.1889,20558.0
2022-02-17 09:45:00,113.9,114.06,113.12,113.12,18751.0,97.1292,97.2656,96.4641,96.4641,18751.0
2022-02-17 09:50:00,113.26,113.54,113.01,113.08,10586.0,96.5834,96.8222,96.3703,96.4299,10586.0
2022-02-17 09:55:00,113.15,113.16,112.19,112.37,25374.0,96.4896,96.4982,95.671,95.8245,25374.0
2022-02-17 10:00:00,112.32,112.38,111.36,111.85,22440.0,95.7818,95.833,94.9632,95.3811,22440.0
2022-02-17 10:05:00,111.75,112.04,111.39,111.4,25854.0,95.2958,95.5431,94.9888,94.9973,25854.0
2022-02-17 10:10:00,111.49,111.93,111.49,111.91,11027.0,95.0741,95.4493,95.0741,95.4322,11027.0
2022-02-17 10:15:00,111.94,112.19,111.69,112.19,14208.0,95.4578,95.671,95.2446,95.671,14208.0
2022-02-17 10:20:00,112.13,112.13,111.56,111.75,11429.0,95.6198,95.6198,95.1338,95.2958,11429.0
2022-02-17 10:25:00,111.73,111.82,111.23,111.63,7564.0,95.2787,95.3555,94.8523,95.1934,7564.0
2022-02-17 10:30:00,111.57,111.63,111.17,111.17,13924.0,95.1423,95.1934,94.8012,94.8012,13924.0
2022-02-17 10:35:00,111.25,111.46,111.14,111.43,10978.0,94.8694,95.0485,94.7756,95.0229,10978.0
2022-02-17 10:40:00,111.41,111.54,111.22,111.54,13837.0,95.0058,95.1167,94.8438,95.1167,13837.0
2022-02-17 10:45:00,111.56,111.63,111.23,111.48,40396.0,95.1338,95.1934,94.8523,95.0655,40396.0
2022-02-17 10:50:00,111.5,111.57,111.19,111.26,13453.0,95.0826,95.1423,94.8182,94.8779,13453.0
2022-02-17 10:55:00,111.22,111.67,111.21,111.4,6517.0,94.8438,95.2276,94.8353,94.9973,6517.0
2022-02-17 11:00:00,111.48,111.5,111.2,111.21,5460.0,95.0655,95.0826,94.8268,94.8353,5460.0
2022-02-17 11:05:00,111.34,111.81,111.34,111.5,8515.0,94.9461,95.3469,94.9461,95.0826,8515.0
2022-02-17 11:10:00,111.5,111.92,111.41,111.89,12853.0,95.0826,95.4407,95.0058,95.4152,12853.0
2022-02-17 11:15:00,111.87,112.2,111.85,112.16,5343.0,95.3981,95.6795,95.3811,95.6454,5343.0
2022-02-17 11:20:00,112.1,112.39,112.06,112.29,11851.0,95.5942,95.8415,95.5601,95.7563,11851.0
2022-02-17 11:25:00,112.3,112.69,112.28,112.61,35840.0,95.7648,96.0974,95.7477,96.0291,35840.0
2022-02-17 11:30:00,112.58,113.19,112.54,113.09,14344.0,96.0036,96.5237,95.9695,96.4385,14344.0
2022-02-17 11:35:00,113.11,113.11,112.65,112.81,26699.0,96.4555,96.4555,96.0633,96.1997,26699.0
2022-02-17 11:40:00,112.76,112.77,112.42,112.69,10455.0,96.1571,96.1656,95.8671,96.0974,10455.0
2022-02-17 11:45:00,112.76,112.78,112.58,112.73,7053.0,96.1571,96.1741,96.0036,96.1315,7053.0
2022-02-17 11:50:00,112.72,112.8,112.65,112.73,6137.0,96.123,96.1912,96.0633,96.1315,6137.0
2022-02-17 11:55:00,112.78,112.95,112.77,112.9,7025.0,96.1741,96.3191,96.1656,96.2764,7025.0
2022-02-17 12:00:00,112.81,112.81,112.54,112.72,7851.0,96.1997,96.1997,95.9695,96.123,7851.0
2022-02-17 12:05:00,112.71,113.07,112.69,113.01,19495.0,96.1144,96.4214,96.0974,96.3703,19495.0
2022-02-17 12:10:00,113.01,113.28,113.01,113.22,14016.0,96.3703,96.6005,96.3703,96.5493,14016.0
2022-02-17 12:15:00,113.23,113.43,113.14,113.29,7564.0,96.5579,96.7284,96.4811,96.609,7564.0
2022-02-17 12:20:00,113.28,113.4,113.09,113.4,33346.0,96.6005,96.7028,96.4385,96.7028,33346.0
2022-02-17 12:25:00,113.4,113.65,113.34,113.61,28901.0,96.7028,96.916,96.6517,96.8819,28901.0
2022-02-17 12:30:00,113.53,113.61,113.25,113.49,21528.0,96.8137,96.8819,96.5749,96.7796,21528.0
2022-02-17 12:35:00,113.5,113.86,113.47,113.5,27993.0,96.7881,97.0951,96.7625,96.7881,27993.0
2022-02-17 12:40:00,113.49,113.62,113.34,113.39,17768.0,96.7796,96.8904,96.6517,96.6943,17768.0
2022-02-17 12:45:00,113.33,113.33,113.0,113.17,7395.0,96.6431,96.6431,96.3617,96.5067,7395.0
2022-02-17 12:50:00,113.13,113.24,113.0,113.0,6175.0,96.4726,96.5664,96.3617,96.3617,6175.0
2022-02-17 12:55:00,112.94,112.95,112.78,112.8,36984.0,96.3106,96.3191,96.1741,96.1912,36984.0
2022-02-17 13:00:00,112.78,112.91,112.66,112.66,5895.0,96.1741,96.285,96.0718,96.0718,5895.0
2022-02-17 13:05:00,112.61,112.61,112.33,112.36,9439.0,96.0291,96.0291,95.7904,95.816,9439.0
2022-02-17 13:10:00,112.34,112.71,112.21,112.59,29214.0,95.7989,96.1144,95.688,96.0121,29214.0
2022-02-17 13:15:00,112.56,112.75,112.52,112.53,7811.0,95.9865,96.1485,95.9524,95.9609,7811.0
2022-02-17 13:20:00,112.53,112.53,112.38,112.46,3928.0,95.9609,95.9609,95.833,95.9012,3928.0
2022-02-17 13:25:00,112.45,112.46,112.25,112.25,5816.0,95.8927,95.9012,95.7222,95.7222,5816.0
2022-02-17 13:30:00,112.24,112.42,112.17,112.33,7218.0,95.7136,95.8671,95.6539,95.7904,7218.0
2022-02-17 13:35:00,112.33,112.51,112.27,112.43,10655.0,95.7904,95.9439,95.7392,95.8757,10655.0
2022-02-17 13:40:00,112.41,112.41,112.11,112.26,12664.0,95.8586,95.8586,95.6028,95.7307,12664.0
2022-02-17 13:45:00,112.26,112.35,112.15,112.18,37569.0,95.7307,95.8074,95.6369,95.6625,37569.0
2022-02-17 13:50:00,112.17,112.25,112.12,112.17,25397.0,95.6539,95.7222,95.6113,95.6539,25397.0
2022-02-17 13:55:00,112.17,112.25,112.16,112.21,4745.0,95.6539,95.7222,95.6454,95.688,4745.0
2022-02-17 14:00:00,112.19,112.3,112.11,112.16,9727.0,95.671,95.7648,95.6028,95.6454,9727.0
2022-02-17 14:05:00,112.08,112.18,111.97,112.0,16997.0,95.5772,95.6625,95.4834,95.509,16997.0
2022-02-17 14:10:00,111.99,111.99,111.57,111.6,19740.0,95.5004,95.5004,95.1423,95.1679,19740.0
2022-02-17 14:15:00,111.59,112.04,111.57,111.85,9993.0,95.1593,95.5431,95.1423,95.3811,9993.0
2022-02-17 14:20:00,111.85,111.91,111.62,111.67,9887.0,95.3811,95.4322,95.1849,95.2276,9887.0
2022-02-17 14:25:00,111.65,112.02,111.58,111.96,11579.0,95.2105,95.526,95.1508,95.4749,11579.0
2022-02-17 14:30:00,111.95,112.07,111.9,111.96,16367.0,95.4663,95.5687,95.4237,95.4749,16367.0
2022-02-17 14:35:00,111.99,112.07,111.93,111.96,11427.0,95.5004,95.5687,95.4493,95.4749,11427.0
2022-02-17 14:40:00,111.95,112.11,111.93,112.02,12401.0,95.4663,95.6028,95.4493,95.526,12401.0
2022-02-17 14:45:00,112.06,112.35,112.03,112.34,13837.0,95.5601,95.8074,95.5345,95.7989,13837.0
2022-02-17 14:50:00,112.34,112.36,112.16,112.2,14487.0,95.7989,95.816,95.6454,95.6795,14487.0
2022-02-17 14:55:00,112.26,112.29,112.14,112.24,10788.0,95.7307,95.7563,95.6284,95.7136,10788.0
2022-02-17 15:00:00,112.22,112.29,112.09,112.13,10787.0,95.6966,95.7563,95.5857,95.6198,10787.0
2022-02-17 15:05:00,112.17,112.23,112.06,112.11,10170.0,95.6539,95.7051,95.5601,95.6028,10170.0
2022-02-17 15:10:00,112.1,112.18,112.02,112.09,13554.0,95.5942,95.6625,95.526,95.5857,13554.0
2022-02-17 15:15:00,112.09,112.22,112.04,112.21,31632.0,95.5857,95.6966,95.5431,95.688,31632.0
2022-02-17 15:20:00,112.23,112.82,112.2,112.73,44262.0,95.7051,96.2082,95.6795,96.1315,44262.0
2022-02-17 15:25:00,112.73,112.98,112.73,112.77,66816.0,96.1315,96.3447,96.1315,96.1656,66816.0
2022-02-17 15:30:00,112.78,113.04,112.77,112.99,27676.0,96.1741,96.3958,96.1656,96.3532,27676.0
2022-02-17 15:35:00,112.99,113.12,112.91,113.0,24843.0,96.3532,96.4641,96.285,96.3617,24843.0
2022-02-17 15:40:00,113.0,113.07,112.87,112.91,27290.0,96.3617,96.4214,96.2509,96.285,27290.0
2022-02-17 15:45:00,112.92,113.04,112.63,112.63,101772.0,96.2935,96.3958,96.0462,96.0462,101772.0
2022-02-17 15:50:00,112.64,112.69,112.36,112.61,125262.0,96.0547,96.0974,95.816,96.0291,125262.0
2022-02-17 15:55:00,112.62,112.81,112.56,112.61,102936.0,96.0377,96.1997,95.9865,96.0291,102936.0
2022-02-18 09:30:00,110.57,111.35,110.45,110.94,146197.0,94.2895,94.9547,94.1872,94.605,146197.0
2022-02-18 09:35:00,110.92,111.54,110.61,111.54,14800.0,94.588,95.1167,94.3236,95.1167,14800.0
2022-02-18 09:40:00,111.47,111.65,110.98,111.01,15180.0,95.057,95.2105,94.6392,94.6647,15180.0
2022-02-18 09:45:00,111.09,111.75,110.71,111.74,18081.0,94.733,95.2958,94.4089,95.2872,18081.0
2022-02-18 09:50:00,111.7,112.11,111.61,111.74,51144.0,95.2531,95.6028,95.1764,95.2872,51144.0
2022-02-18 09:55:00,111.78,112.03,111.64,111.83,10942.0,95.3214,95.5345,95.202,95.364,10942.0
2022-02-18 10:00:00,111.74,111.86,111.53,111.86,8103.0,95.2872,95.3896,95.1082,95.3896,8103.0
2022-02-18 10:05:00,111.78,112.25,111.73,112.25,14929.0,95.3214,95.7222,95.2787,95.7222,14929.0
2022-02-18 10:10:00,112.24,112.71,112.24,112.7,22301.0,95.7136,96.1144,95.7136,96.1059,22301.0
2022-02-18 10:15:00,112.67,112.73,112.31,112.6,10763.0,96.0803,96.1315,95.7733,96.0206,10763.0
2022-02-18 10:20:00,112.58,112.58,112.18,112.19,13390.0,96.0036,96.0036,95.6625,95.671,13390.0
2022-02-18 10:25:00,112.18,112.76,112.11,112.34,12194.0,95.6625,96.1571,95.6028,95.7989,12194.0
2022-02-18 10:30:00,112.4,112.48,112.1,112.46,10184.0,95.8501,95.9183,95.5942,95.9012,10184.0
2022-02-18 10:35:00,112.41,112.55,112.24,112.25,18107.0,95.8586,95.978,95.7136,95.7222,18107.0
2022-02-18 10:40:00,112.3,112.32,112.11,112.23,22009.0,95.7648,95.7818,95.6028,95.7051,22009.0
2022-02-18 10:45:00,112.24,112.32,112.01,112.3,11091.0,95.7136,95.7818,95.5175,95.7648,11091.0
2022-02-18 10:50:00,112.35,112.42,112.08,112.22,12589.0,95.8074,95.8671,95.5772,95.6966,12589.0
2022-02-18 10:55:00,112.24,112.27,111.58,111.58,72182.0,95.7136,95.7392,95.1508,95.1508,72182.0
2022-02-18 11:00:00,111.59,111.77,111.38,111.57,19011.0,95.1593,95.3128,94.9803,95.1423,19011.0
2022-02-18 11:05:00,111.58,111.99,111.56,111.84,22743.0,95.1508,95.5004,95.1338,95.3725,22743.0
2022-02-18 11:10:00,111.89,112.4,111.89,112.11,23427.0,95.4152,95.8501,95.4152,95.6028,23427.0
2022-02-18 11:15:00,112.03,112.22,111.83,112.18,11991.0,95.5345,95.6966,95.364,95.6625,11991.0
2022-02-18 11:20:00,112.21,112.54,112.11,112.51,11426.0,95.688,95.9695,95.6028,95.9439,11426.0
2022-02-18 11:25:00,112.53,112.75,112.35,112.39,21194.0,95.9609,96.1485,95.8074,95.8415,21194.0
2022-02-18 11:30:00,112.42,112.42,111.95,112.03,16065.0,95.8671,95.8671,95.4663,95.5345,16065.0
2022-02-18 11:35:00,112.03,112.17,111.98,112.1,6397.0,95.5345,95.6539,95.4919,95.5942,6397.0
2022-02-18 11:40:00,112.05,112.05,111.67,111.76,6769.0,95.5516,95.5516,95.2276,95.3043,6769.0
2022-02-18 11:45:00,111.71,111.83,111.61,111.76,20573.0,95.2617,95.364,95.1764,95.3043,20573.0
2022-02-18 11:50:00,111.74,111.87,111.54,111.54,25536.0,95.2872,95.3981,95.1167,95.1167,25536.0
2022-02-18 11:55:00,111.55,111.55,111.0,111.0,46744.0,95.1252,95.1252,94.6562,94.6562,46744.0
2022-02-18 12:00:00,111.05,111.34,110.95,111.3,41552.0,94.6988,94.9461,94.6136,94.912,41552.0
2022-02-18 12:05:00,111.3,111.38,111.08,111.19,26998.0,94.912,94.9803,94.7244,94.8182,26998.0
2022-02-18 12:10:00,111.13,111.28,110.91,110.99,49851.0,94.7671,94.895,94.5795,94.6477,49851.0
2022-02-18 12:15:00,111.03,111.5,111.02,111.35,22477.0,94.6818,95.0826,94.6733,94.9547,22477.0
2022-02-18 12:20:00,111.31,111.54,111.29,111.41,11866.0,94.9206,95.1167,94.9035,95.0058,11866.0
2022-02-18 12:25:00,111.44,111.78,111.41,111.72,32887.0,95.0314,95.3214,95.0058,95.2702,32887.0
2022-02-18 12:30:00,111.65,112.0,111.41,111.83,17576.0,95.2105,95.509,95.0058,95.364,17576.0
2022-02-18 12:35:00,111.87,112.02,111.79,111.79,16265.0,95.3981,95.526,95.3299,95.3299,16265.0
2022-02-18 12:40:00,111.91,112.11,111.91,112.0,8619.0,95.4322,95.6028,95.4322,95.509,8619.0
2022-02-18 12:45:00,111.97,112.03,111.68,111.78,7832.0,95.4834,95.5345,95.2361,95.3214,7832.0
2022-02-18 12:50:00,111.73,112.11,111.73,111.96,10637.0,95.2787,95.6028,95.2787,95.4749,10637.0
2022-02-18 12:55:00,111.94,111.95,111.82,111.83,9391.0,95.4578,95.4663,95.3555,95.364,9391.0
2022-02-18 13:00:00,111.83,111.84,111.59,111.81,12527.0,95.364,95.3725,95.1593,95.3469,12527.0
2022-02-18 13:05:00,111.8,111.8,111.54,111.8,7397.0,95.3384,95.3384,95.1167,95.3384,7397.0
2022-02-18 13:10:00,111.86,111.86,111.58,111.65,11390.0,95.3896,95.3896,95.1508,95.2105,11390.0
2022-02-18 13:15:00,111.62,111.64,111.38,111.44,8943.0,95.1849,95.202,94.9803,95.0314,8943.0
2022-02-18 13:20:00,111.47,111.95,111.46,111.95,15056.0,95.057,95.4663,95.0485,95.4663,15056.0
2022-02-18 13:25:00,111.93,111.94,111.7,111.85,8831.0,95.4493,95.4578,95.2531,95.3811,8831.0
2022-02-18 13:30:00,111.8,111.85,111.7,111.75,7970.0,95.3384,95.3811,95.2531,95.2958,7970.0
2022-02-18 13:35:00,111.78,111.86,111.69,111.75,7443.0,95.3214,95.3896,95.2446,95.2958,7443.0
2022-02-18 13:40:00,111.79,111.83,111.6,111.68,10745.0,95.3299,95.364,95.1679,95.2361,10745.0
2022-02-18 13:45:00,111.66,111.96,111.66,111.94,7218.0,95.219,95.4749,95.219,95.4578,7218.0
2022-02-18 13:50:00,111.96,112.08,111.89,112.03,11884.0,95.4749,95.5772,95.4152,95.5345,11884.0
2022-02-18 13:55:00,112.0,112.06,111.91,111.97,16290.0,95.509,95.5601,95.4322,95.4834,16290.0
2022-02-18 14:00:00,111.99,111.99,111.83,111.95,9165.0,95.5004,95.5004,95.364,95.4663,9165.0
2022-02-18 14:05:00,111.98,112.05,111.79,111.99,14116.0,95.4919,95.5516,95.3299,95.5004,14116.0
2022-02-18 14:10:00,112.01,112.09,111.93,111.94,12681.0,95.5175,95.5857,95.4493,95.4578,12681.0
2022-02-18 14:15:00,111.92,112.15,111.9,112.15,12616.0,95.4407,95.6369,95.4237,95.6369,12616.0
2022-02-18 14:20:00,112.19,112.23,112.09,112.21,10061.0,95.671,95.7051,95.5857,95.688,10061.0
2022-02-18 14:25:00,112.24,112.5,112.12,112.5,13328.0,95.7136,95.9353,95.6113,95.9353,13328.0
2022-02-18 14:30:00,112.48,112.48,112.26,112.26,8635.0,95.9183,95.9183,95.7307,95.7307,8635.0
2022-02-18 14:35:00,112.27,112.29,112.12,112.17,16040.0,95.7392,95.7563,95.6113,95.6539,16040.0
2022-02-18 14:40:00,112.12,112.17,112.03,112.04,8562.0,95.6113,95.6539,95.5345,95.5431,8562.0
2022-02-18 14:45:00,112.06,112.11,111.82,111.84,12545.0,95.5601,95.6028,95.3555,95.3725,12545.0
2022-02-18 14:50:00,111.84,112.17,111.81,112.15,10205.0,95.3725,95.6539,95.3469,95.6369,10205.0
2022-02-18 14:55:00,112.12,112.26,112.05,112.17,6762.0,95.6113,95.7307,95.5516,95.6539,6762.0
2022-02-18 15:00:00,112.19,112.23,111.97,111.98,9517.0,95.671,95.7051,95.4834,95.4919,9517.0
2022-02-18 15:05:00,111.98,111.99,111.69,111.84,13602.0,95.4919,95.5004,95.2446,95.3725,13602.0
2022-02-18 15:10:00,111.9,112.02,111.74,111.84,9460.0,95.4237,95.526,95.2872,95.3725,9460.0
2022-02-18 15:15:00,111.78,111.94,111.77,111.85,10685.0,95.3214,95.4578,95.3128,95.3811,10685.0
2022-02-18 15:20:00,111.83,111.94,111.7,111.81,14147.0,95.364,95.4578,95.2531,95.3469,14147.0
2022-02-18 15:25:00,111.79,111.91,111.59,111.59,15424.0,95.3299,95.4322,95.1593,95.1593,15424.0
2022-02-18 15:30:00,111.55,111.57,111.2,111.31,13133.0,95.1252,95.1423,94.8268,94.9206,13133.0
2022-02-18 15:35:00,111.32,111.41,111.15,111.35,24180.0,94.9291,95.0058,94.7841,94.9547,24180.0
2022-02-18 15:40:00,111.32,111.72,111.32,111.65,22125.0,94.9291,95.2702,94.9291,95.2105,22125.0
2022-02-18 15:45:00,111.72,111.84,111.43,111.7,34765.0,95.2702,95.3725,95.0229,95.2531,34765.0
2022-02-18 15:50:00,111.68,111.73,111.38,111.67,35190.0,95.2361,95.2787,94.9803,95.2276,35190.0
2022-02-18 15:55:00,111.68,111.8,111.59,111.64,114313.0,95.2361,95.3384,95.1593,95.202,114313.0
2022-02-22 09:30:00,116.87,116.97,113.91,114.37,153236.0,99.6619,99.7472,97.1377,97.53,153236.0
2022-02-22 09:35:00,114.38,114.89,114.12,114.13,49489.0,97.5385,97.9734,97.3168,97.3253,49489.0
2022-02-22 09:40:00,114.21,114.57,113.16,113.18,85625.0,97.3936,97.7006,96.4982,96.5152,85625.0
2022-02-22 09:45:00,113.14,113.55,112.96,113.28,67498.0,96.4811,96.8307,96.3276,96.6005,67498.0
2022-02-22 09:50:00,113.27,113.38,112.86,113.16,24546.0,96.592,96.6858,96.2423,96.4982,24546.0
2022-02-22 09:55:00,113.18,113.18,112.69,112.87,23238.0,96.5152,96.5152,96.0974,96.2509,23238.0
2022-02-22 10:00:00,112.86,112.86,112.23,112.46,26048.0,96.2423,96.2423,95.7051,95.9012,26048.0
2022-02-22 10:05:00,112.54,112.62,112.1,112.17,27838.0,95.9695,96.0377,95.5942,95.6539,27838.0
2022-02-22 10:10:00,112.19,112.22,111.59,111.82,52151.0,95.671,95.6966,95.1593,95.3555,52151.0
2022-02-22 10:15:00,111.89,112.28,111.82,112.06,35658.0,95.4152,95.7477,95.3555,95.5601,35658.0
2022-02-22 10:20:00,111.96,112.09,111.47,111.82,30527.0,95.4749,95.5857,95.057,95.3555,30527.0
2022-02-22 10:25:00,111.76,112.03,111.46,111.53,18926.0,95.3043,95.5345,95.0485,95.1082,18926.0
2022-02-22 10:30:00,111.49,111.92,111.47,111.86,15756.0,95.0741,95.4407,95.057,95.3896,15756.0
2022-02-22 10:35:00,111.97,112.34,111.85,112.26,50331.0,95.4834,95.7989,95.3811,95.7307,50331.0
2022-02-22 10:40:00,112.26,112.26,111.71,112.07,14736.0,95.7307,95.7307,95.2617,95.5687,14736.0
2022-02-22 10:45:00,112.07,112.2,111.68,111.73,20093.0,95.5687,95.6795,95.2361,95.2787,20093.0
2022-02-22 10:50:00,111.71,112.1,111.62,111.83,29226.0,95.2617,95.5942,95.1849,95.364,29226.0
2022-02-22 10:55:00,111.83,112.15,111.73,111.86,34755.0,95.364,95.6369,95.2787,95.3896,34755.0
2022-02-22 11:00:00,111.88,112.11,111.79,111.87,23301.0,95.4066,95.6028,95.3299,95.3981,23301.0
2022-02-22 11:05:00,112.01,112.01,111.64,111.72,16040.0,95.5175,95.5175,95.202,95.2702,16040.0
2022-02-22 11:10:00,111.69,112.2,111.69,111.79,19605.0,95.2446,95.6795,95.2446,95.3299,19605.0
2022-02-22 11:15:00,111.82,111.94,111.68,111.84,26674.0,95.3555,95.4578,95.2361,95.3725,26674.0
2022-02-22 11:20:00,111.85,112.1,111.78,111.98,44945.0,95.3811,95.5942,95.3214,95.4919,44945.0
2022-02-22 11:25:00,111.98,112.12,111.93,111.94,20236.0,95.4919,95.6113,95.4493,95.4578,20236.0
2022-02-22 11:30:00,112.0,112.31,112.0,112.11,18385.0,95.509,95.7733,95.509,95.6028,18385.0
2022-02-22 11:35:00,112.12,112.16,111.89,112.02,10780.0,95.6113,95.6454,95.4152,95.526,10780.0
2022-02-22 11:40:00,112.05,112.43,112.04,112.26,44786.0,95.5516,95.8757,95.5431,95.7307,44786.0
2022-02-22 11:45:00,112.22,112.23,112.11,112.17,21184.0,95.6966,95.7051,95.6028,95.6539,21184.0
2022-02-22 11:50:00,112.19,112.33,111.53,111.58,23543.0,95.671,95.7904,95.1082,95.1508,23543.0
2022-02-22 11:55:00,111.6,111.63,111.22,111.25,54217.0,95.1679,95.1934,94.8438,94.8694,54217.0
2022-02-22 12:00:00,111.2,111.36,110.9,110.95,21739.0,94.8268,94.9632,94.5709,94.6136,21739.0
2022-02-22 12:05:00,110.96,111.14,110.78,110.92,16925.0,94.6221,94.7756,94.4686,94.588,16925.0
2022-02-22 12:10:00,110.93,110.98,110.55,110.69,11892.0,94.5965,94.6392,94.2725,94.3919,11892.0
2022-02-22 12:15:00,110.69,110.69,110.42,110.45,18608.0,94.3919,94.3919,94.1616,94.1872,18608.0
2022-02-22 12:20:00,110.46,110.55,110.11,110.12,17244.0,94.1957,94.2725,93.8973,93.9058,17244.0
2022-02-22 12:25:00,110.12,110.41,110.03,110.41,12762.0,93.9058,94.1531,93.829,94.1531,12762.0
2022-02-22 12:30:00,110.46,110.82,110.41,110.79,16641.0,94.1957,94.5027,94.1531,94.4771,16641.0
2022-02-22 12:35:00,110.79,110.9,110.41,110.41,14089.0,94.4771,94.5709,94.1531,94.1531,14089.0
2022-02-22 12:40:00,110.37,110.56,110.15,110.31,15535.0,94.119,94.281,93.9314,94.0678,15535.0
2022-02-22 12:45:00,110.32,110.6,110.31,110.45,12500.0,94.0763,94.3151,94.0678,94.1872,12500.0
2022-02-22 12:50:00,110.44,110.5,110.09,110.09,39530.0,94.1787,94.2298,93.8802,93.8802,39530.0
2022-02-22 12:55:00,110.05,110.32,109.94,110.0,24593.0,93.8461,94.0763,93.7523,93.8034,24593.0
2022-02-22 13:00:00,110.03,110.27,109.89,110.2,79232.0,93.829,94.0337,93.7096,93.974,79232.0
2022-02-22 13:05:00,110.21,110.37,110.08,110.22,78150.0,93.9825,94.119,93.8717,93.9911,78150.0
2022-02-22 13:10:00,110.21,110.43,110.2,110.24,21459.0,93.9825,94.1701,93.974,94.0081,21459.0
2022-02-22 13:15:00,110.27,110.32,109.95,110.05,21434.0,94.0337,94.0763,93.7608,93.8461,21434.0
2022-02-22 13:20:00,110.09,110.21,109.93,110.0,27949.0,93.8802,93.9825,93.7438,93.8034,27949.0
2022-02-22 13:25:00,109.98,110.03,109.71,109.78,25625.0,93.7864,93.829,93.5561,93.6158,25625.0
2022-02-22 13:30:00,109.75,110.0,109.57,109.61,38721.0,93.5903,93.8034,93.4368,93.4709,38721.0
2022-02-22 13:35:00,109.62,109.62,108.97,108.98,33602.0,93.4794,93.4794,92.9251,92.9336,33602.0
2022-02-22 13:40:00,108.99,109.01,108.58,108.59,79524.0,92.9422,92.9592,92.5925,92.6011,79524.0
2022-02-22 13:45:00,108.61,108.68,108.46,108.54,20396.0,92.6181,92.6778,92.4902,92.5584,20396.0
2022-02-22 13:50:00,108.52,108.54,108.0,108.0,50197.0,92.5414,92.5584,92.0979,92.0979,50197.0
2022-02-22 13:55:00,108.01,108.83,108.01,108.82,36176.0,92.1065,92.8057,92.1065,92.7972,36176.0
2022-02-22 14:00:00,108.76,108.98,108.55,108.78,11198.0,92.746,92.9336,92.5669,92.7631,11198.0
2022-02-22 14:05:00,108.76,108.78,108.42,108.52,18059.0,92.746,92.7631,92.4561,92.5414,18059.0
2022-02-22 14:10:00,108.47,108.84,108.39,108.82,20672.0,92.4987,92.8142,92.4305,92.7972,20672.0
2022-02-22 14:15:00,108.85,109.05,108.73,108.8,10828.0,92.8228,92.9933,92.7204,92.7801,10828.0
2022-02-22 14:20:00,108.85,108.9,108.54,108.82,12802.0,92.8228,92.8654,92.5584,92.7972,12802.0
2022-02-22 14:25:00,108.83,109.44,108.82,109.44,25481.0,92.8057,93.3259,92.7972,93.3259,25481.0
2022-02-22 14:30:00,109.42,109.52,108.91,108.99,18631.0,93.3088,93.3941,92.8739,92.9422,18631.0
2022-02-22 14:35:00,109.0,109.54,108.98,109.38,27295.0,92.9507,93.4112,92.9336,93.2747,27295.0
2022-02-22 14:40:00,109.36,109.68,109.34,109.5,17896.0,93.2577,93.5306,93.2406,93.3771,17896.0
2022-02-22 14:45:00,109.49,110.07,109.38,110.02,19938.0,93.3685,93.8631,93.2747,93.8205,19938.0
2022-02-22 14:50:00,110.0,110.1,109.87,109.98,11435.0,93.8034,93.8887,93.6926,93.7864,11435.0
2022-02-22 14:55:00,110.02,110.29,109.97,109.99,37479.0,93.8205,94.0507,93.7779,93.7949,37479.0
2022-02-22 15:00:00,110.03,110.34,110.0,110.3,34626.0,93.829,94.0934,93.8034,94.0593,34626.0
2022-02-22 15:05:00,110.31,110.31,109.74,109.78,26169.0,94.0678,94.0678,93.5817,93.6158,26169.0
2022-02-22 15:10:00,109.77,110.1,109.77,109.98,34303.0,93.6073,93.8887,93.6073,93.7864,34303.0
2022-02-22 15:15:00,110.02,110.13,109.57,109.64,37348.0,93.8205,93.9143,93.4368,93.4965,37348.0
2022-02-22 15:20:00,109.61,109.89,109.6,109.67,32586.0,93.4709,93.7096,93.4623,93.522,32586.0
2022-02-22 15:25:00,109.67,110.13,109.64,109.92,32909.0,93.522,93.9143,93.4965,93.7352,32909.0
2022-02-22 15:30:00,109.86,110.18,109.78,110.01,41872.0,93.6841,93.9569,93.6158,93.812,41872.0
2022-02-22 15:35:00,110.01,110.21,109.85,110.05,51829.0,93.812,93.9825,93.6755,93.8461,51829.0
2022-02-22 15:40:00,110.09,110.2,109.89,109.96,43759.0,93.8802,93.974,93.7096,93.7693,43759.0
2022-02-22 15:45:00,109.94,109.98,109.67,109.73,55312.0,93.7523,93.7864,93.522,93.5732,55312.0
2022-02-22 15:50:00,109.71,109.71,109.28,109.36,81413.0,93.5561,93.5561,93.1895,93.2577,81413.0
2022-02-22 15:55:00,109.36,109.59,109.19,109.55,181264.0,93.2577,93.4538,93.1127,93.4197,181264.0
2022-02-23 09:30:00,110.36,110.46,108.88,110.34,151330.0,94.1104,94.1957,92.8484,94.0934,151330.0
2022-02-23 09:35:00,110.39,110.87,110.16,110.51,75478.0,94.136,94.5453,93.9399,94.2384,75478.0
2022-02-23 09:40:00,110.61,111.12,110.36,111.02,92249.0,94.3236,94.7585,94.1104,94.6733,92249.0
2022-02-23 09:45:00,110.99,111.1,110.65,111.05,46813.0,94.6477,94.7415,94.3577,94.6988,46813.0
2022-02-23 09:50:00,111.03,111.55,110.93,110.95,37593.0,94.6818,95.1252,94.5965,94.6136,37593.0
2022-02-23 09:55:00,110.77,111.12,110.5,110.83,35043.0,94.4601,94.7585,94.2298,94.5112,35043.0
2022-02-23 10:00:00,110.83,111.09,110.61,111.07,89276.0,94.5112,94.733,94.3236,94.7159,89276.0
2022-02-23 10:05:00,111.08,111.1,110.6,110.95,30403.0,94.7244,94.7415,94.3151,94.6136,30403.0
2022-02-23 10:10:00,110.94,111.35,110.87,110.96,18446.0,94.605,94.9547,94.5453,94.6221,18446.0
2022-02-23 10:15:00,110.92,111.44,110.9,111.16,16607.0,94.588,95.0314,94.5709,94.7926,16607.0
2022-02-23 10:20:00,111.15,111.4,110.87,111.02,23157.0,94.7841,94.9973,94.5453,94.6733,23157.0
2022-02-23 10:25:00,111.02,111.19,110.78,110.8,19312.0,94.6733,94.8182,94.4686,94.4857,19312.0
2022-02-23 10:30:00,110.79,110.79,110.38,110.73,26118.0,94.4771,94.4771,94.1275,94.426,26118.0
2022-02-23 10:35:00,110.72,111.18,110.64,111.18,42140.0,94.4174,94.8097,94.3492,94.8097,42140.0
2022-02-23 10:40:00,111.15,111.43,111.01,111.2,39080.0,94.7841,95.0229,94.6647,94.8268,39080.0
2022-02-23 10:45:00,111.17,111.34,111.0,111.13,37321.0,94.8012,94.9461,94.6562,94.7671,37321.0
2022-02-23 10:50:00,111.12,111.2,110.89,110.98,19789.0,94.7585,94.8268,94.5624,94.6392,19789.0
2022-02-23 10:55:00,110.95,111.01,110.64,110.73,27863.0,94.6136,94.6647,94.3492,94.426,27863.0
2022-02-23 11:00:00,110.7,111.04,110.5,111.01,33823.0,94.4004,94.6903,94.2298,94.6647,33823.0
2022-02-23 11:05:00,110.98,110.98,110.43,110.66,15942.0,94.6392,94.6392,94.1701,94.3663,15942.0
2022-02-23 11:10:00,110.71,110.75,110.4,110.59,15863.0,94.4089,94.443,94.1446,94.3066,15863.0
2022-02-23 11:15:00,110.55,110.56,109.91,110.16,30700.0,94.2725,94.281,93.7267,93.9399,30700.0
2022-02-23 11:20:00,110.13,110.29,110.01,110.25,11110.0,93.9143,94.0507,93.812,94.0166,11110.0
2022-02-23 11:25:00,110.26,110.48,110.09,110.09,12401.0,94.0252,94.2128,93.8802,93.8802,12401.0
2022-02-23 11:30:00,110.03,110.27,110.02,110.04,20175.0,93.829,94.0337,93.8205,93.8376,20175.0
2022-02-23 11:35:00,110.0,110.0,109.63,109.65,18877.0,93.8034,93.8034,93.4879,93.505,18877.0
2022-02-23 11:40:00,109.63,109.9,109.54,109.62,17219.0,93.4879,93.7182,93.4112,93.4794,17219.0
2022-02-23 11:45:00,109.63,109.96,109.54,109.9,11541.0,93.4879,93.7693,93.4112,93.7182,11541.0
2022-02-23 11:50:00,109.93,109.99,109.76,109.8,11790.0,93.7438,93.7949,93.5988,93.6329,11790.0
2022-02-23 11:55:00,109.85,109.91,109.79,109.84,9686.0,93.6755,93.7267,93.6244,93.667,9686.0
2022-02-23 12:00:00,109.85,109.9,109.6,109.85,13195.0,93.6755,93.7182,93.4623,93.6755,13195.0
2022-02-23 12:05:00,109.87,110.17,109.81,110.09,13027.0,93.6926,93.9484,93.6414,93.8802,13027.0
2022-02-23 12:10:00,110.1,110.15,110.03,110.13,9256.0,93.8887,93.9314,93.829,93.9143,9256.0
2022-02-23 12:15:00,110.1,110.55,110.09,110.51,14743.0,93.8887,94.2725,93.8802,94.2384,14743.0
2022-02-23 12:20:00,110.49,110.59,110.38,110.47,14807.0,94.2213,94.3066,94.1275,94.2042,14807.0
2022-02-23 12:25:00,110.43,110.88,110.4,110.88,18899.0,94.1701,94.5539,94.1446,94.5539,18899.0
2022-02-23 12:30:00,110.88,111.07,110.84,110.96,27798.0,94.5539,94.7159,94.5198,94.6221,27798.0
2022-02-23 12:35:00,110.96,111.0,110.59,110.64,29301.0,94.6221,94.6562,94.3066,94.3492,29301.0
2022-02-23 12:40:00,110.64,110.81,110.52,110.69,39828.0,94.3492,94.4942,94.2469,94.3919,39828.0
2022-02-23 12:45:00,110.67,110.7,110.55,110.59,35506.0,94.3748,94.4004,94.2725,94.3066,35506.0
2022-02-23 12:50:00,110.61,110.74,110.5,110.54,11917.0,94.3236,94.4345,94.2298,94.2639,11917.0
2022-02-23 12:55:00,110.56,110.7,110.41,110.53,15415.0,94.281,94.4004,94.1531,94.2554,15415.0
2022-02-23 13:00:00,110.54,110.55,110.3,110.37,18633.0,94.2639,94.2725,94.0593,94.119,18633.0
2022-02-23 13:05:00,110.39,110.39,110.3,110.35,18920.0,94.136,94.136,94.0593,94.1019,18920.0
2022-02-23 13:10:00,110.34,110.37,110.22,110.33,17549.0,94.0934,94.119,93.9911,94.0849,17549.0
2022-02-23 13:15:00,110.31,110.33,110.15,110.25,20672.0,94.0678,94.0849,93.9314,94.0166,20672.0
2022-02-23 13:20:00,110.23,110.26,110.02,110.08,12757.0,93.9996,94.0252,93.8205,93.8717,12757.0
2022-02-23 13:25:00,110.11,110.14,109.93,109.94,14994.0,93.8973,93.9228,93.7438,93.7523,14994.0
2022-02-23 13:30:00,109.99,110.16,109.93,110.09,21392.0,93.7949,93.9399,93.7438,93.8802,21392.0
2022-02-23 13:35:00,110.07,110.31,109.96,110.18,16315.0,93.8631,94.0678,93.7693,93.9569,16315.0
2022-02-23 13:40:00,110.18,110.54,110.17,110.49,17817.0,93.9569,94.2639,93.9484,94.2213,17817.0
2022-02-23 13:45:00,110.51,110.7,110.42,110.55,32956.0,94.2384,94.4004,94.1616,94.2725,32956.0
2022-02-23 13:50:00,110.53,110.62,110.39,110.44,34677.0,94.2554,94.3322,94.136,94.1787,34677.0
2022-02-23 13:55:00,110.44,110.49,110.35,110.35,22037.0,94.1787,94.2213,94.1019,94.1019,22037.0
2022-02-23 14:00:00,110.35,110.46,109.94,110.08,15154.0,94.1019,94.1957,93.7523,93.8717,15154.0
2022-02-23 14:05:00,110.11,110.16,109.97,110.09,13647.0,93.8973,93.9399,93.7779,93.8802,13647.0
2022-02-23 14:10:00,110.12,110.15,109.91,109.99,22614.0,93.9058,93.9314,93.7267,93.7949,22614.0
2022-02-23 14:15:00,110.02,110.35,109.97,110.31,18481.0,93.8205,94.1019,93.7779,94.0678,18481.0
2022-02-23 14:20:00,110.27,110.34,110.02,110.02,22305.0,94.0337,94.0934,93.8205,93.8205,22305.0
2022-02-23 14:25:00,110.05,110.17,109.94,110.07,35533.0,93.8461,93.9484,93.7523,93.8631,35533.0
2022-02-23 14:30:00,110.08,110.13,109.94,110.03,23930.0,93.8717,93.9143,93.7523,93.829,23930.0
2022-02-23 14:35:00,110.04,110.15,109.94,110.01,17995.0,93.8376,93.9314,93.7523,93.812,17995.0
2022-02-23 14:40:00,109.99,109.99,109.3,109.36,24680.0,93.7949,93.7949,93.2065,93.2577,24680.0
2022-02-23 14:45:00,109.33,109.59,109.18,109.45,30271.0,93.2321,93.4538,93.1042,93.3344,30271.0
2022-02-23 14:50:00,109.43,109.9,109.43,109.83,20580.0,93.3174,93.7182,93.3174,93.6585,20580.0
2022-02-23 14:55:00,109.82,109.97,109.7,109.71,26104.0,93.65,93.7779,93.5476,93.5561,26104.0
2022-02-23 15:00:00,109.71,109.74,109.55,109.64,31705.0,93.5561,93.5817,93.4197,93.4965,31705.0
2022-02-23 15:05:00,109.66,110.05,109.63,110.03,28459.0,93.5135,93.8461,93.4879,93.829,28459.0
2022-02-23 15:10:00,110.05,110.06,109.96,110.03,26934.0,93.8461,93.8546,93.7693,93.829,26934.0
2022-02-23 15:15:00,110.01,110.23,109.95,110.15,37629.0,93.812,93.9996,93.7608,93.9314,37629.0
2022-02-23 15:20:00,110.16,110.41,110.0,110.29,37930.0,93.9399,94.1531,93.8034,94.0507,37930.0
2022-02-23 15:25:00,110.28,110.51,110.24,110.44,30159.0,94.0422,94.2384,94.0081,94.1787,30159.0
2022-02-23 15:30:00,110.43,110.54,110.21,110.48,37372.0,94.1701,94.2639,93.9825,94.2128,37372.0
2022-02-23 15:35:00,110.45,110.52,110.12,110.12,28975.0,94.1872,94.2469,93.9058,93.9058,28975.0
2022-02-23 15:40:00,110.06,110.21,110.01,110.02,38928.0,93.8546,93.9825,93.812,93.8205,38928.0
2022-02-23 15:45:00,110.0,110.25,109.97,110.09,68687.0,93.8034,94.0166,93.7779,93.8802,68687.0
2022-02-23 15:50:00,110.06,110.42,110.0,110.11,89589.0,93.8546,94.1616,93.8034,93.8973,89589.0
2022-02-23 15:55:00,110.11,110.56,110.11,110.33,238768.0,93.8973,94.281,93.8973,94.0849,238768.0
2022-02-24 09:30:00,113.0,113.19,110.52,110.66,227633.0,96.3617,96.5237,94.2469,94.3663,227633.0
2022-02-24 09:35:00,110.69,110.7,109.06,109.17,158345.0,94.3919,94.4004,93.0019,93.0957,158345.0
2022-02-24 09:40:00,109.17,110.28,109.11,109.27,64991.0,93.0957,94.0422,93.0445,93.1809,64991.0
2022-02-24 09:45:00,109.36,109.98,107.81,108.0,138003.0,93.2577,93.7864,91.9359,92.0979,138003.0
2022-02-24 09:50:00,107.9,109.14,107.85,108.5,101543.0,92.0127,93.0701,91.97,92.5243,101543.0
2022-02-24 09:55:00,108.48,109.0,108.12,109.0,46338.0,92.5073,92.9507,92.2003,92.9507,46338.0
2022-02-24 10:00:00,108.89,109.27,108.44,108.92,48700.0,92.8569,93.1809,92.4731,92.8825,48700.0
2022-02-24 10:05:00,108.88,109.87,108.85,109.78,97577.0,92.8484,93.6926,92.8228,93.6158,97577.0
2022-02-24 10:10:00,109.76,110.5,109.76,110.39,56549.0,93.5988,94.2298,93.5988,94.136,56549.0
2022-02-24 10:15:00,110.39,110.42,109.79,109.97,59037.0,94.136,94.1616,93.6244,93.7779,59037.0
2022-02-24 10:20:00,110.22,110.33,109.89,110.22,168304.0,93.9911,94.0849,93.7096,93.9911,168304.0
2022-02-24 10:25:00,110.16,110.22,109.36,109.75,122291.0,93.9399,93.9911,93.2577,93.5903,122291.0
2022-02-24 10:30:00,109.77,109.91,109.28,109.32,29158.0,93.6073,93.7267,93.1895,93.2236,29158.0
2022-02-24 10:35:00,109.4,110.52,109.03,110.33,60418.0,93.2918,94.2469,92.9763,94.0849,60418.0
2022-02-24 10:40:00,110.31,110.32,109.82,110.07,35226.0,94.0678,94.0763,93.65,93.8631,35226.0
2022-02-24 10:45:00,110.03,110.05,109.47,109.53,32804.0,93.829,93.8461,93.3515,93.4027,32804.0
2022-02-24 10:50:00,109.42,109.81,109.42,109.52,77597.0,93.3088,93.6414,93.3088,93.3941,77597.0
2022-02-24 10:55:00,109.51,109.64,109.18,109.61,38110.0,93.3856,93.4965,93.1042,93.4709,38110.0
2022-02-24 11:00:00,109.61,110.27,109.42,110.22,86583.0,93.4709,94.0337,93.3088,93.9911,86583.0
2022-02-24 11:05:00,110.26,110.91,110.11,110.81,68954.0,94.0252,94.5795,93.8973,94.4942,68954.0
2022-02-24 11:10:00,110.79,110.84,110.51,110.61,33985.0,94.4771,94.5198,94.2384,94.3236,33985.0
2022-02-24 11:15:00,110.65,111.02,110.57,110.65,31112.0,94.3577,94.6733,94.2895,94.3577,31112.0
2022-02-24 11:20:00,110.58,110.67,110.34,110.64,22708.0,94.298,94.3748,94.0934,94.3492,22708.0
2022-02-24 11:25:00,110.68,110.76,110.41,110.51,16412.0,94.3833,94.4515,94.1531,94.2384,16412.0
2022-02-24 11:30:00,110.54,110.77,109.96,110.39,23808.0,94.2639,94.4601,93.7693,94.136,23808.0
2022-02-24 11:35:00,110.41,110.49,109.79,109.96,21058.0,94.1531,94.2213,93.6244,93.7693,21058.0
2022-02-24 11:40:00,109.98,110.19,109.83,109.9,25598.0,93.7864,93.9655,93.6585,93.7182,25598.0
2022-02-24 11:45:00,110.0,110.02,109.22,109.34,24749.0,93.8034,93.8205,93.1383,93.2406,24749.0
2022-02-24 11:50:00,109.33,109.4,109.19,109.32,19780.0,93.2321,93.2918,93.1127,93.2236,19780.0
2022-02-24 11:55:00,109.32,109.5,109.21,109.42,18687.0,93.2236,93.3771,93.1298,93.3088,18687.0
2022-02-24 12:00:00,109.39,109.39,109.0,109.08,17130.0,93.2833,93.2833,92.9507,93.0189,17130.0
2022-02-24 12:05:00,109.05,109.11,108.52,108.66,62023.0,92.9933,93.0445,92.5414,92.6608,62023.0
2022-02-24 12:10:00,108.66,108.92,108.65,108.85,24329.0,92.6608,92.8825,92.6522,92.8228,24329.0
2022-02-24 12:15:00,108.85,109.01,108.78,108.9,15679.0,92.8228,92.9592,92.7631,92.8654,15679.0
2022-02-24 12:20:00,108.92,109.44,108.81,109.27,38556.0,92.8825,93.3259,92.7887,93.1809,38556.0
2022-02-24 12:25:00,109.3,109.35,109.05,109.35,50743.0,93.2065,93.2492,92.9933,93.2492,50743.0
2022-02-24 12:30:00,109.35,109.47,108.65,108.65,17987.0,93.2492,93.3515,92.6522,92.6522,17987.0
2022-02-24 12:35:00,108.67,109.16,108.63,109.16,64908.0,92.6693,93.0871,92.6352,93.0871,64908.0
2022-02-24 12:40:00,109.12,109.29,108.95,109.26,120511.0,93.053,93.198,92.9081,93.1724,120511.0
2022-02-24 12:45:00,109.32,109.48,109.27,109.34,13965.0,93.2236,93.36,93.1809,93.2406,13965.0
2022-02-24 12:50:00,109.37,109.56,109.27,109.33,9924.0,93.2662,93.4282,93.1809,93.2321,9924.0
2022-02-24 12:55:00,109.26,109.26,109.0,109.08,16276.0,93.1724,93.1724,92.9507,93.0189,16276.0
2022-02-24 13:00:00,109.08,109.2,108.46,108.51,13577.0,93.0189,93.1212,92.4902,92.5328,13577.0
2022-02-24 13:05:00,108.6,109.05,108.56,108.72,17028.0,92.6096,92.9933,92.5755,92.7119,17028.0
2022-02-24 13:10:00,108.65,108.93,108.55,108.86,11168.0,92.6522,92.891,92.5669,92.8313,11168.0
2022-02-24 13:15:00,108.86,109.18,108.7,108.93,26007.0,92.8313,93.1042,92.6949,92.891,26007.0
2022-02-24 13:20:00,108.89,108.94,108.45,108.48,13430.0,92.8569,92.8995,92.4817,92.5073,13430.0
2022-02-24 13:25:00,108.49,108.52,108.18,108.18,25071.0,92.5158,92.5414,92.2514,92.2514,25071.0
2022-02-24 13:30:00,108.16,108.2,107.51,107.58,85330.0,92.2344,92.2685,91.6801,91.7398,85330.0
2022-02-24 13:35:00,107.6,107.9,107.45,107.86,27971.0,91.7568,92.0127,91.6289,91.9785,27971.0
2022-02-24 13:40:00,107.92,108.33,107.91,108.04,16939.0,92.0297,92.3793,92.0212,92.132,16939.0
2022-02-24 13:45:00,108.0,108.65,107.91,108.49,67755.0,92.0979,92.6522,92.0212,92.5158,67755.0
2022-02-24 13:50:00,108.51,108.68,107.94,108.25,42856.0,92.5328,92.6778,92.0468,92.3111,42856.0
2022-02-24 13:55:00,108.21,108.35,107.81,108.14,52044.0,92.277,92.3964,91.9359,92.2173,52044.0
2022-02-24 14:00:00,108.13,108.13,107.35,107.5,37359.0,92.2088,92.2088,91.5436,91.6716,37359.0
2022-02-24 14:05:00,107.5,107.5,106.52,106.56,47595.0,91.6716,91.6716,90.8358,90.87,47595.0
2022-02-24 14:10:00,106.56,106.98,106.46,106.84,26612.0,90.87,91.2281,90.7847,91.1087,26612.0
2022-02-24 14:15:00,106.84,107.03,106.27,106.78,33019.0,91.1087,91.2708,90.6227,91.0576,33019.0
2022-02-24 14:20:00,106.75,107.08,106.73,106.82,25596.0,91.032,91.3134,91.0149,91.0917,25596.0
2022-02-24 14:25:00,106.88,106.88,106.6,106.68,81881.0,91.1428,91.1428,90.9041,90.9723,81881.0
2022-02-24 14:30:00,106.67,106.92,106.61,106.66,78794.0,90.9638,91.177,90.9126,90.9552,78794.0
2022-02-24 14:35:00,106.74,107.93,106.74,107.76,36498.0,91.0235,92.0382,91.0235,91.8933,36498.0
2022-02-24 14:40:00,107.81,108.31,107.69,108.1,24702.0,91.9359,92.3623,91.8336,92.1832,24702.0
2022-02-24 14:45:00,108.15,108.97,108.14,108.89,43024.0,92.2258,92.9251,92.2173,92.8569,43024.0
2022-02-24 14:50:00,108.85,109.14,108.78,108.96,39380.0,92.8228,93.0701,92.7631,92.9166,39380.0
2022-02-24 14:55:00,108.99,109.01,108.53,108.62,35561.0,92.9422,92.9592,92.5499,92.6266,35561.0
2022-02-24 15:00:00,108.64,108.82,108.46,108.82,24952.0,92.6437,92.7972,92.4902,92.7972,24952.0
2022-02-24 15:05:00,108.77,109.11,108.46,108.71,103058.0,92.7546,93.0445,92.4902,92.7034,103058.0
2022-02-24 15:10:00,108.72,109.02,108.68,109.0,38360.0,92.7119,92.9677,92.6778,92.9507,38360.0
2022-02-24 15:15:00,108.99,109.2,108.78,109.01,45994.0,92.9422,93.1212,92.7631,92.9592,45994.0
2022-02-24 15:20:00,109.02,109.18,108.71,109.11,72289.0,92.9677,93.1042,92.7034,93.0445,72289.0
2022-02-24 15:25:00,109.1,109.1,108.69,108.84,37889.0,93.036,93.036,92.6863,92.8142,37889.0
2022-02-24 15:30:00,108.8,109.04,108.69,109.0,46528.0,92.7801,92.9848,92.6863,92.9507,46528.0
2022-02-24 15:35:00,109.04,109.07,108.98,109.02,81715.0,92.9848,93.0104,92.9336,92.9677,81715.0
2022-02-24 15:40:00,109.02,109.26,109.0,109.17,83464.0,92.9677,93.1724,92.9507,93.0957,83464.0
2022-02-24 15:45:00,109.14,109.78,109.08,109.69,109853.0,93.0701,93.6158,93.0189,93.5391,109853.0
2022-02-24 15:50:00,109.71,110.41,109.69,110.33,98785.0,93.5561,94.1531,93.5391,94.0849,98785.0
2022-02-24 15:55:00,110.35,110.4,109.94,109.95,212181.0,94.1019,94.1446,93.7523,93.7608,212181.0
2022-02-25 09:30:00,111.24,111.24,108.79,108.98,121521.0,94.8609,94.8609,92.7716,92.9336,121521.0
2022-02-25 09:35:00,109.02,110.5,108.4,110.42,126152.0,92.9677,94.2298,92.439,94.1616,126152.0
2022-02-25 09:40:00,110.38,111.22,110.32,111.07,79857.0,94.1275,94.8438,94.0763,94.7159,79857.0
2022-02-25 09:45:00,111.13,112.25,110.99,112.1,62217.0,94.7671,95.7222,94.6477,95.5942,62217.0
2022-02-25 09:50:00,112.1,112.13,111.14,111.27,50504.0,95.5942,95.6198,94.7756,94.8865,50504.0
2022-02-25 09:55:00,111.21,111.26,109.06,109.06,135258.0,94.8353,94.8779,93.0019,93.0019,135258.0
2022-02-25 10:00:00,109.1,109.22,107.51,107.51,158781.0,93.036,93.1383,91.6801,91.6801,158781.0
2022-02-25 10:05:00,107.43,108.48,107.06,108.28,119907.0,91.6119,92.5073,91.2963,92.3367,119907.0
2022-02-25 10:10:00,108.13,108.77,108.0,108.38,116611.0,92.2088,92.7546,92.0979,92.422,116611.0
2022-02-25 10:15:00,108.27,109.08,108.11,108.9,90633.0,92.3282,93.0189,92.1917,92.8654,90633.0
2022-02-25 10:20:00,109.04,109.37,108.36,109.23,154241.0,92.9848,93.2662,92.4049,93.1468,154241.0
2022-02-25 10:25:00,109.18,109.5,108.85,109.0,140123.0,93.1042,93.3771,92.8228,92.9507,140123.0
2022-02-25 10:30:00,109.0,109.05,108.54,108.62,58092.0,92.9507,92.9933,92.5584,92.6266,58092.0
2022-02-25 10:35:00,108.53,108.69,107.92,108.0,130116.0,92.5499,92.6863,92.0297,92.0979,130116.0
2022-02-25 10:40:00,108.0,108.05,107.07,107.26,64442.0,92.0979,92.1406,91.3049,91.4669,64442.0
2022-02-25 10:45:00,107.29,107.48,106.78,107.47,68545.0,91.4925,91.6545,91.0576,91.646,68545.0
2022-02-25 10:50:00,107.47,107.58,106.77,107.04,113435.0,91.646,91.7398,91.049,91.2793,113435.0
2022-02-25 10:55:00,107.02,107.08,106.53,106.78,109423.0,91.2622,91.3134,90.8444,91.0576,109423.0
2022-02-25 11:00:00,106.82,107.55,106.59,107.55,89494.0,91.0917,91.7142,90.8955,91.7142,89494.0
2022-02-25 11:05:00,107.55,107.67,106.93,107.38,55595.0,91.7142,91.8165,91.1855,91.5692,55595.0
2022-02-25 11:10:00,107.38,107.91,107.34,107.43,84909.0,91.5692,92.0212,91.5351,91.6119,84909.0
2022-02-25 11:15:00,107.45,107.67,107.4,107.45,48996.0,91.6289,91.8165,91.5863,91.6289,48996.0
2022-02-25 11:20:00,107.45,107.57,106.96,107.06,69709.0,91.6289,91.7312,91.2111,91.2963,69709.0
2022-02-25 11:25:00,107.0,107.0,106.18,106.61,95690.0,91.2452,91.2452,90.5459,90.9126,95690.0
2022-02-25 11:30:00,106.57,107.18,106.41,107.07,111781.0,90.8785,91.3987,90.742,91.3049,111781.0
2022-02-25 11:35:00,106.98,107.31,106.81,107.25,56482.0,91.2281,91.5095,91.0831,91.4584,56482.0
2022-02-25 11:40:00,107.25,107.52,107.12,107.52,44007.0,91.4584,91.6886,91.3475,91.6886,44007.0
2022-02-25 11:45:00,107.5,108.04,107.4,108.03,62462.0,91.6716,92.132,91.5863,92.1235,62462.0
2022-02-25 11:50:00,108.04,108.19,107.75,107.81,92204.0,92.132,92.26,91.8847,91.9359,92204.0
2022-02-25 11:55:00,107.8,108.11,107.79,108.01,38535.0,91.9274,92.1917,91.9189,92.1065,38535.0
2022-02-25 12:00:00,108.02,108.05,107.7,107.89,85192.0,92.115,92.1406,91.8421,92.0041,85192.0
2022-02-25 12:05:00,107.89,108.02,107.7,107.73,50815.0,92.0041,92.115,91.8421,91.8677,50815.0
2022-02-25 12:10:00,107.72,107.94,107.67,107.83,30846.0,91.8592,92.0468,91.8165,91.953,30846.0
2022-02-25 12:15:00,107.82,107.97,107.67,107.97,37734.0,91.9444,92.0723,91.8165,92.0723,37734.0
2022-02-25 12:20:00,107.98,108.13,107.61,107.66,53955.0,92.0809,92.2088,91.7654,91.808,53955.0
2022-02-25 12:25:00,107.65,107.73,107.18,107.38,62230.0,91.7995,91.8677,91.3987,91.5692,62230.0
2022-02-25 12:30:00,107.36,107.43,107.05,107.09,65184.0,91.5522,91.6119,91.2878,91.3219,65184.0
2022-02-25 12:35:00,107.07,107.22,106.87,107.13,54830.0,91.3049,91.4328,91.1343,91.356,54830.0
2022-02-25 12:40:00,107.12,107.54,107.1,107.44,93168.0,91.3475,91.7057,91.3304,91.6204,93168.0
2022-02-25 12:45:00,107.45,108.04,107.44,107.95,49125.0,91.6289,92.132,91.6204,92.0553,49125.0
2022-02-25 12:50:00,107.95,108.05,107.82,107.92,56250.0,92.0553,92.1406,91.9444,92.0297,56250.0
2022-02-25 12:55:00,107.92,107.97,107.66,107.67,36425.0,92.0297,92.0723,91.808,91.8165,36425.0
2022-02-25 13:00:00,107.69,107.81,107.23,107.46,46429.0,91.8336,91.9359,91.4413,91.6374,46429.0
2022-02-25 13:05:00,107.44,107.83,107.44,107.78,41589.0,91.6204,91.953,91.6204,91.9103,41589.0
2022-02-25 13:10:00,107.79,108.02,107.7,107.92,39149.0,91.9189,92.115,91.8421,92.0297,39149.0
2022-02-25 13:15:00,107.95,108.1,107.92,108.05,44913.0,92.0553,92.1832,92.0297,92.1406,44913.0
2022-02-25 13:20:00,108.08,108.2,107.89,108.16,33460.0,92.1662,92.2685,92.0041,92.2344,33460.0
2022-02-25 13:25:00,108.15,108.18,107.82,107.95,79076.0,92.2258,92.2514,91.9444,92.0553,79076.0
2022-02-25 13:30:00,107.93,107.93,107.57,107.61,43170.0,92.0382,92.0382,91.7312,91.7654,43170.0
2022-02-25 13:35:00,107.61,107.63,107.41,107.41,36429.0,91.7654,91.7824,91.5948,91.5948,36429.0
2022-02-25 13:40:00,107.44,107.7,107.42,107.66,36300.0,91.6204,91.8421,91.6033,91.808,36300.0
2022-02-25 13:45:00,107.66,107.97,107.58,107.93,52087.0,91.808,92.0723,91.7398,92.0382,52087.0
2022-02-25 13:50:00,107.93,107.97,107.71,107.74,39810.0,92.0382,92.0723,91.8506,91.8762,39810.0
2022-02-25 13:55:00,107.74,107.74,106.79,106.79,49610.0,91.8762,91.8762,91.0661,91.0661,49610.0
2022-02-25 14:00:00,106.78,106.92,106.67,106.88,73790.0,91.0576,91.177,90.9638,91.1428,73790.0
2022-02-25 14:05:00,106.88,107.19,106.85,107.14,186961.0,91.1428,91.4072,91.1173,91.3646,186961.0
2022-02-25 14:10:00,107.14,107.26,106.77,106.81,131025.0,91.3646,91.4669,91.049,91.0831,131025.0
2022-02-25 14:15:00,106.84,107.04,106.77,106.77,92227.0,91.1087,91.2793,91.049,91.049,92227.0
2022-02-25 14:20:00,106.76,106.95,106.71,106.88,70406.0,91.0405,91.2025,90.9979,91.1428,70406.0
2022-02-25 14:25:00,106.89,106.98,106.75,106.75,75449.0,91.1514,91.2281,91.032,91.032,75449.0
2022-02-25 14:30:00,106.71,106.8,106.37,106.38,70330.0,90.9979,91.0746,90.7079,90.7165,70330.0
2022-02-25 14:35:00,106.4,106.62,106.26,106.33,56738.0,90.7335,90.9211,90.6141,90.6738,56738.0
2022-02-25 14:40:00,106.32,106.53,106.14,106.44,66244.0,90.6653,90.8444,90.5118,90.7676,66244.0
2022-02-25 14:45:00,106.45,106.77,106.42,106.55,162510.0,90.7762,91.049,90.7506,90.8614,162510.0
2022-02-25 14:50:00,106.57,106.6,106.17,106.17,56517.0,90.8785,90.9041,90.5374,90.5374,56517.0
2022-02-25 14:55:00,106.2,106.3,106.16,106.28,103507.0,90.563,90.6482,90.5289,90.6312,103507.0
2022-02-25 15:00:00,106.26,106.35,106.06,106.07,62432.0,90.6141,90.6909,90.4436,90.4521,62432.0
2022-02-25 15:05:00,106.08,106.27,105.91,106.03,89370.0,90.4606,90.6227,90.3157,90.418,89370.0
2022-02-25 15:10:00,106.03,106.04,105.85,105.92,75909.0,90.418,90.4265,90.2645,90.3242,75909.0
2022-02-25 15:15:00,105.94,105.99,105.85,105.95,114277.0,90.3412,90.3839,90.2645,90.3498,114277.0
2022-02-25 15:20:00,105.96,106.1,105.87,105.9,74781.0,90.3583,90.4777,90.2816,90.3071,74781.0
2022-02-25 15:25:00,105.9,106.32,105.89,106.16,166153.0,90.3071,90.6653,90.2986,90.5289,166153.0
2022-02-25 15:30:00,106.16,106.43,106.14,106.25,86538.0,90.5289,90.7591,90.5118,90.6056,86538.0
2022-02-25 15:35:00,106.24,106.64,106.24,106.59,108539.0,90.5971,90.9382,90.5971,90.8955,108539.0
2022-02-25 15:40:00,106.59,106.93,106.58,106.84,94657.0,90.8955,91.1855,90.887,91.1087,94657.0
2022-02-25 15:45:00,106.83,106.83,106.38,106.61,171465.0,91.1002,91.1002,90.7165,90.9126,171465.0
2022-02-25 15:50:00,106.64,106.96,106.58,106.76,318827.0,90.9382,91.2111,90.887,91.0405,318827.0
2022-02-25 15:55:00,106.75,107.31,106.75,107.27,400143.0,91.032,91.5095,91.032,91.4754,400143.0
2022-02-28 09:30:00,109.04,109.21,107.84,108.18,148916.0,92.9848,93.1298,91.9615,92.2514,148916.0
2022-02-28 09:35:00,108.08,110.2,107.95,110.05,102094.0,92.1662,93.974,92.0553,93.8461,102094.0
2022-02-28 09:40:00,110.0,110.47,109.52,110.25,72002.0,93.8034,94.2042,93.3941,94.0166,72002.0
2022-02-28 09:45:00,110.2,110.48,109.86,110.32,59938.0,93.974,94.2128,93.6841,94.0763,59938.0
2022-02-28 09:50:00,110.34,110.96,110.33,110.47,53326.0,94.0934,94.6221,94.0849,94.2042,53326.0
2022-02-28 09:55:00,110.46,110.5,109.93,109.94,56030.0,94.1957,94.2298,93.7438,93.7523,56030.0
2022-02-28 10:00:00,110.04,110.44,109.96,110.4,64151.0,93.8376,94.1787,93.7693,94.1446,64151.0
2022-02-28 10:05:00,110.43,110.56,109.86,110.03,53086.0,94.1701,94.281,93.6841,93.829,53086.0
2022-02-28 10:10:00,110.03,111.02,110.0,110.86,121468.0,93.829,94.6733,93.8034,94.5368,121468.0
2022-02-28 10:15:00,110.81,111.06,110.57,110.62,83329.0,94.4942,94.7074,94.2895,94.3322,83329.0
2022-02-28 10:20:00,110.6,110.87,110.52,110.87,33808.0,94.3151,94.5453,94.2469,94.5453,33808.0
2022-02-28 10:25:00,110.86,111.27,110.83,111.02,39399.0,94.5368,94.8865,94.5112,94.6733,39399.0
2022-02-28 10:30:00,111.0,111.16,110.86,110.87,23559.0,94.6562,94.7926,94.5368,94.5453,23559.0
2022-02-28 10:35:00,110.85,111.24,110.74,111.15,33769.0,94.5283,94.8609,94.4345,94.7841,33769.0
2022-02-28 10:40:00,111.17,111.55,111.17,111.42,31234.0,94.8012,95.1252,94.8012,95.0144,31234.0
2022-02-28 10:45:00,111.4,111.74,111.29,111.67,39015.0,94.9973,95.2872,94.9035,95.2276,39015.0
2022-02-28 10:50:00,111.7,111.95,111.59,111.95,29923.0,95.2531,95.4663,95.1593,95.4663,29923.0
2022-02-28 10:55:00,111.95,112.34,111.91,112.31,52723.0,95.4663,95.7989,95.4322,95.7733,52723.0
2022-02-28 11:00:00,112.34,112.42,111.94,112.0,39744.0,95.7989,95.8671,95.4578,95.509,39744.0
2022-02-28 11:05:00,112.0,112.06,111.62,111.63,29703.0,95.509,95.5601,95.1849,95.1934,29703.0
2022-02-28 11:10:00,111.65,112.08,111.34,112.02,37505.0,95.2105,95.5772,94.9461,95.526,37505.0
2022-02-28 11:15:00,112.03,112.2,111.95,112.02,37954.0,95.5345,95.6795,95.4663,95.526,37954.0
2022-02-28 11:20:00,111.99,112.1,111.86,112.05,43365.0,95.5004,95.5942,95.3896,95.5516,43365.0
2022-02-28 11:25:00,112.06,112.21,111.66,112.21,52475.0,95.5601,95.688,95.219,95.688,52475.0
2022-02-28 11:30:00,112.23,112.49,112.17,112.33,35487.0,95.7051,95.9268,95.6539,95.7904,35487.0
2022-02-28 11:35:00,112.27,112.57,112.19,112.45,35404.0,95.7392,95.995,95.671,95.8927,35404.0
2022-02-28 11:40:00,112.51,112.73,112.23,112.71,22938.0,95.9439,96.1315,95.7051,96.1144,22938.0
2022-02-28 11:45:00,112.7,112.8,112.36,112.62,34648.0,96.1059,96.1912,95.816,96.0377,34648.0
2022-02-28 11:50:00,112.71,112.87,112.51,112.72,47771.0,96.1144,96.2509,95.9439,96.123,47771.0
2022-02-28 11:55:00,112.74,112.86,112.59,112.69,74878.0,96.14,96.2423,96.0121,96.0974,74878.0
2022-02-28 12:00:00,112.72,112.82,112.49,112.69,32660.0,96.123,96.2082,95.9268,96.0974,32660.0
2022-02-28 12:05:00,112.68,112.75,112.33,112.47,21029.0,96.0888,96.1485,95.7904,95.9098,21029.0
2022-02-28 12:10:00,112.44,113.2,112.4,113.17,59273.0,95.8842,96.5323,95.8501,96.5067,59273.0
2022-02-28 12:15:00,113.16,113.7,113.15,113.63,45702.0,96.4982,96.9587,96.4896,96.899,45702.0
2022-02-28 12:20:00,113.6,113.78,113.54,113.69,27997.0,96.8734,97.0269,96.8222,96.9501,27997.0
2022-02-28 12:25:00,113.7,113.93,113.53,113.7,31502.0,96.9587,97.1548,96.8137,96.9587,31502.0
2022-02-28 12:30:00,113.7,113.81,113.56,113.6,30652.0,96.9587,97.0525,96.8393,96.8734,30652.0
2022-02-28 12:35:00,113.56,113.58,112.8,112.83,40680.0,96.8393,96.8563,96.1912,96.2168,40680.0
2022-02-28 12:40:00,112.82,113.08,112.75,112.98,25363.0,96.2082,96.4299,96.1485,96.3447,25363.0
2022-02-28 12:45:00,112.98,113.03,112.72,112.92,28484.0,96.3447,96.3873,96.123,96.2935,28484.0
2022-02-28 12:50:00,112.86,113.14,112.82,113.14,15618.0,96.2423,96.4811,96.2082,96.4811,15618.0
2022-02-28 12:55:00,113.16,113.49,113.06,113.34,31971.0,96.4982,96.7796,96.4129,96.6517,31971.0
2022-02-28 13:00:00,113.34,113.66,113.34,113.66,22194.0,96.6517,96.9245,96.6517,96.9245,22194.0
2022-02-28 13:05:00,113.68,113.78,113.59,113.7,24949.0,96.9416,97.0269,96.8649,96.9587,24949.0
2022-02-28 13:10:00,113.67,113.98,113.59,113.95,31535.0,96.9331,97.1974,96.8649,97.1718,31535.0
2022-02-28 13:15:00,113.96,113.99,113.7,113.81,37994.0,97.1804,97.206,96.9587,97.0525,37994.0
2022-02-28 13:20:00,113.77,113.78,113.27,113.27,27255.0,97.0183,97.0269,96.592,96.592,27255.0
2022-02-28 13:25:00,113.26,113.85,113.22,113.76,34098.0,96.5834,97.0866,96.5493,97.0098,34098.0
2022-02-28 13:30:00,113.74,113.76,113.36,113.46,27199.0,96.9928,97.0098,96.6687,96.754,27199.0
2022-02-28 13:35:00,113.48,113.64,113.35,113.6,27559.0,96.771,96.9075,96.6602,96.8734,27559.0
2022-02-28 13:40:00,113.62,113.92,113.6,113.89,43854.0,96.8904,97.1463,96.8734,97.1207,43854.0
2022-02-28 13:45:00,113.9,113.95,113.27,113.32,46082.0,97.1292,97.1718,96.592,96.6346,46082.0
2022-02-28 13:50:00,113.34,113.71,113.31,113.66,49072.0,96.6517,96.9672,96.6261,96.9245,49072.0
2022-02-28 13:55:00,113.68,113.85,113.65,113.78,23127.0,96.9416,97.0866,96.916,97.0269,23127.0
2022-02-28 14:00:00,113.77,113.78,112.95,113.01,49686.0,97.0183,97.0269,96.3191,96.3703,49686.0
2022-02-28 14:05:00,113.01,113.09,112.7,112.75,57577.0,96.3703,96.4385,96.1059,96.1485,57577.0
2022-02-28 14:10:00,112.75,112.94,112.53,112.94,30287.0,96.1485,96.3106,95.9609,96.3106,30287.0
2022-02-28 14:15:00,112.92,113.05,112.84,113.01,27824.0,96.2935,96.4044,96.2253,96.3703,27824.0
2022-02-28 14:20:00,113.0,113.23,112.92,113.03,49568.0,96.3617,96.5579,96.2935,96.3873,49568.0
2022-02-28 14:25:00,113.04,113.07,112.61,112.64,50535.0,96.3958,96.4214,96.0291,96.0547,50535.0
2022-02-28 14:30:00,112.66,112.77,112.47,112.7,43355.0,96.0718,96.1656,95.9098,96.1059,43355.0
2022-02-28 14:35:00,112.7,113.05,112.68,112.89,27833.0,96.1059,96.4044,96.0888,96.2679,27833.0
2022-02-28 14:40:00,112.91,113.56,112.91,113.56,35157.0,96.285,96.8393,96.285,96.8393,35157.0
2022-02-28 14:45:00,113.54,113.72,113.49,113.63,27425.0,96.8222,96.9757,96.7796,96.899,27425.0
2022-02-28 14:50:00,113.65,113.86,113.6,113.85,30351.0,96.916,97.0951,96.8734,97.0866,30351.0
2022-02-28 14:55:00,113.83,114.34,113.83,114.12,97202.0,97.0695,97.5044,97.0695,97.3168,97202.0
2022-02-28 15:00:00,114.15,114.71,114.15,114.58,55750.0,97.3424,97.8199,97.3424,97.7091,55750.0
2022-02-28 15:05:00,114.55,114.77,114.44,114.71,44227.0,97.6835,97.8711,97.5897,97.8199,44227.0
2022-02-28 15:10:00,114.74,114.97,114.7,114.89,54377.0,97.8455,98.0417,97.8114,97.9734,54377.0
2022-02-28 15:15:00,114.9,115.05,114.7,114.7,88225.0,97.982,98.1099,97.8114,97.8114,88225.0
2022-02-28 15:20:00,114.67,114.92,114.51,114.65,58495.0,97.7858,97.999,97.6494,97.7688,58495.0
2022-02-28 15:25:00,114.65,114.87,114.51,114.64,60198.0,97.7688,97.9564,97.6494,97.7602,60198.0
2022-02-28 15:30:00,114.58,114.62,114.29,114.32,75459.0,97.7091,97.7432,97.4618,97.4874,75459.0
2022-02-28 15:35:00,114.31,114.38,113.89,113.95,83441.0,97.4788,97.5385,97.1207,97.1718,83441.0
2022-02-28 15:40:00,113.96,114.42,113.94,114.38,100617.0,97.1804,97.5726,97.1633,97.5385,100617.0
2022-02-28 15:45:00,114.38,114.5,114.24,114.35,129439.0,97.5385,97.6409,97.4191,97.5129,129439.0
2022-02-28 15:50:00,114.38,114.8,114.37,114.71,206324.0,97.5385,97.8967,97.53,97.8199,206324.0
2022-02-28 15:55:00,114.7,115.02,114.56,114.94,372758.0,97.8114,98.0843,97.692,98.0161,372758.0
2022-03-01 09:30:00,116.0,116.5,115.2,116.12,183317.0,98.92,99.3464,98.2378,99.0223,183317.0
2022-03-01 09:35:00,116.14,116.57,115.75,116.14,57177.0,99.0394,99.4061,98.7068,99.0394,57177.0
2022-03-01 09:40:00,116.19,117.23,115.99,117.05,58973.0,99.082,99.9689,98.9115,99.8154,58973.0
2022-03-01 09:45:00,117.07,117.44,116.66,117.17,62004.0,99.8325,100.148,99.4828,99.9177,62004.0
2022-03-01 09:50:00,117.21,117.29,116.02,116.7,57414.0,99.9518,100.0201,98.9371,99.5169,57414.0
2022-03-01 09:55:00,116.72,117.39,116.67,117.25,58117.0,99.534,100.1053,99.4913,99.9859,58117.0
2022-03-01 10:00:00,117.27,117.27,116.46,116.48,54959.0,100.003,100.003,99.3123,99.3293,54959.0
2022-03-01 10:05:00,116.48,116.79,115.96,116.05,58823.0,99.3293,99.5937,98.8859,98.9626,58823.0
2022-03-01 10:10:00,116.02,116.29,115.56,115.97,48616.0,98.9371,99.1673,98.5448,98.8944,48616.0
2022-03-01 10:15:00,115.93,116.21,115.47,115.8,75930.0,98.8603,99.0991,98.468,98.7494,75930.0
2022-03-01 10:20:00,115.72,115.97,115.41,115.87,49543.0,98.6812,98.8944,98.4169,98.8091,49543.0
2022-03-01 10:25:00,115.86,116.17,115.65,116.16,55857.0,98.8006,99.065,98.6215,99.0564,55857.0
2022-03-01 10:30:00,116.19,116.38,115.97,116.02,80977.0,99.082,99.244,98.8944,98.9371,80977.0
2022-03-01 10:35:00,116.05,116.26,115.88,115.88,50615.0,98.9626,99.1417,98.8177,98.8177,50615.0
2022-03-01 10:40:00,115.9,116.62,115.85,116.6,37076.0,98.8347,99.4487,98.7921,99.4317,37076.0
2022-03-01 10:45:00,116.59,116.6,116.14,116.39,48211.0,99.4231,99.4317,99.0394,99.2526,48211.0
2022-03-01 10:50:00,116.38,116.85,116.29,116.3,33987.0,99.244,99.6448,99.1673,99.1758,33987.0
2022-03-01 10:55:00,116.32,116.4,115.57,115.64,45436.0,99.1929,99.2611,98.5533,98.613,45436.0
2022-03-01 11:00:00,115.63,116.09,115.51,115.89,51830.0,98.6045,98.9967,98.5021,98.8262,51830.0
2022-03-01 11:05:00,115.86,115.91,114.99,115.0,56098.0,98.8006,98.8433,98.0587,98.0672,56098.0
2022-03-01 11:10:00,115.03,115.46,114.96,115.36,21278.0,98.0928,98.4595,98.0331,98.3742,21278.0
2022-03-01 11:15:00,115.41,115.67,115.29,115.49,27837.0,98.4169,98.6386,98.3145,98.4851,27837.0
2022-03-01 11:20:00,115.48,115.75,115.46,115.66,25030.0,98.4766,98.7068,98.4595,98.6301,25030.0
2022-03-01 11:25:00,115.61,116.02,115.54,115.99,40750.0,98.5874,98.9371,98.5277,98.9115,40750.0
2022-03-01 11:30:00,116.01,116.22,115.55,116.16,34150.0,98.9285,99.1076,98.5363,99.0564,34150.0
2022-03-01 11:35:00,116.16,116.38,115.89,116.01,35492.0,99.0564,99.244,98.8262,98.9285,35492.0
2022-03-01 11:40:00,115.99,116.01,115.5,115.64,34406.0,98.9115,98.9285,98.4936,98.613,34406.0
2022-03-01 11:45:00,115.64,115.71,114.85,114.85,29624.0,98.613,98.6727,97.9393,97.9393,29624.0
2022-03-01 11:50:00,114.86,115.41,114.84,115.28,23706.0,97.9479,98.4169,97.9308,98.306,23706.0
2022-03-01 11:55:00,115.27,115.44,115.05,115.21,43884.0,98.2975,98.4425,98.1099,98.2463,43884.0
2022-03-01 12:00:00,115.17,115.46,114.92,115.17,40487.0,98.2122,98.4595,97.999,98.2122,40487.0
2022-03-01 12:05:00,115.24,115.38,115.07,115.07,24100.0,98.2719,98.3913,98.1269,98.1269,24100.0
2022-03-01 12:10:00,115.07,115.2,114.96,115.06,36123.0,98.1269,98.2378,98.0331,98.1184,36123.0
2022-03-01 12:15:00,115.07,115.28,115.02,115.28,32134.0,98.1269,98.306,98.0843,98.306,32134.0
2022-03-01 12:20:00,115.3,115.69,115.3,115.51,32609.0,98.3231,98.6556,98.3231,98.5021,32609.0
2022-03-01 12:25:00,115.51,115.85,115.47,115.8,30754.0,98.5021,98.7921,98.468,98.7494,30754.0
2022-03-01 12:30:00,115.85,116.2,115.84,116.2,29684.0,98.7921,99.0906,98.7836,99.0906,29684.0
2022-03-01 12:35:00,116.22,116.33,115.65,115.89,20586.0,99.1076,99.2014,98.6215,98.8262,20586.0
2022-03-01 12:40:00,115.9,115.98,115.65,115.89,19074.0,98.8347,98.9029,98.6215,98.8262,19074.0
2022-03-01 12:45:00,115.95,116.04,115.7,115.98,36723.0,98.8774,98.9541,98.6642,98.9029,36723.0
2022-03-01 12:50:00,115.89,116.48,115.89,116.35,26525.0,98.8262,99.3293,98.8262,99.2185,26525.0
2022-03-01 12:55:00,116.29,116.41,116.07,116.24,24573.0,99.1673,99.2696,98.9797,99.1247,24573.0
2022-03-01 13:00:00,116.22,116.42,115.94,115.94,24662.0,99.1076,99.2782,98.8688,98.8688,24662.0
2022-03-01 13:05:00,115.93,116.01,115.61,115.87,28441.0,98.8603,98.9285,98.5874,98.8091,28441.0
2022-03-01 13:10:00,115.88,116.1,115.58,115.65,14647.0,98.8177,99.0053,98.5618,98.6215,14647.0
2022-03-01 13:15:00,115.66,115.82,115.54,115.58,21763.0,98.6301,98.7665,98.5277,98.5618,21763.0
2022-03-01 13:20:00,115.6,115.73,115.33,115.33,15104.0,98.5789,98.6898,98.3487,98.3487,15104.0
2022-03-01 13:25:00,115.29,115.29,114.91,114.96,43568.0,98.3145,98.3145,97.9905,98.0331,43568.0
2022-03-01 13:30:00,114.94,115.0,114.54,114.54,26352.0,98.0161,98.0672,97.675,97.675,26352.0
2022-03-01 13:35:00,114.54,114.72,114.38,114.63,24906.0,97.675,97.8285,97.5385,97.7517,24906.0
2022-03-01 13:40:00,114.66,114.72,114.42,114.66,47995.0,97.7773,97.8285,97.5726,97.7773,47995.0
2022-03-01 13:45:00,114.66,114.94,114.66,114.76,26953.0,97.7773,98.0161,97.7773,97.8626,26953.0
2022-03-01 13:50:00,114.79,114.93,114.72,114.8,20352.0,97.8882,98.0075,97.8285,97.8967,20352.0
2022-03-01 13:55:00,114.76,115.28,114.72,115.16,32060.0,97.8626,98.306,97.8285,98.2037,32060.0
2022-03-01 14:00:00,115.19,115.59,115.12,115.47,23694.0,98.2293,98.5704,98.1696,98.468,23694.0
2022-03-01 14:05:00,115.48,115.77,115.38,115.76,35803.0,98.4766,98.7239,98.3913,98.7153,35803.0
2022-03-01 14:10:00,115.72,115.75,115.53,115.64,39427.0,98.6812,98.7068,98.5192,98.613,39427.0
2022-03-01 14:15:00,115.65,115.69,115.07,115.47,35349.0,98.6215,98.6556,98.1269,98.468,35349.0
2022-03-01 14:20:00,115.53,115.99,115.53,115.96,29547.0,98.5192,98.9115,98.5192,98.8859,29547.0
2022-03-01 14:25:00,115.94,116.3,115.8,116.18,43581.0,98.8688,99.1758,98.7494,99.0735,43581.0
2022-03-01 14:30:00,116.18,116.22,115.92,116.03,27752.0,99.0735,99.1076,98.8518,98.9456,27752.0
2022-03-01 14:35:00,116.04,116.57,116.03,116.44,40588.0,98.9541,99.4061,98.9456,99.2952,40588.0
2022-03-01 14:40:00,116.43,116.44,116.23,116.37,21413.0,99.2867,99.2952,99.1161,99.2355,21413.0
2022-03-01 14:45:00,116.39,116.48,116.2,116.43,31583.0,99.2526,99.3293,99.0906,99.2867,31583.0
2022-03-01 14:50:00,116.43,116.47,116.06,116.17,22889.0,99.2867,99.3208,98.9712,99.065,22889.0
2022-03-01 14:55:00,116.2,116.3,116.01,116.18,29667.0,99.0906,99.1758,98.9285,99.0735,29667.0
2022-03-01 15:00:00,116.19,116.58,116.16,116.5,46369.0,99.082,99.4146,99.0564,99.3464,46369.0
2022-03-01 15:05:00,116.51,116.84,116.51,116.8,29565.0,99.3549,99.6363,99.3549,99.6022,29565.0
2022-03-01 15:10:00,116.8,116.8,116.43,116.64,42671.0,99.6022,99.6022,99.2867,99.4658,42671.0
2022-03-01 15:15:00,116.64,116.66,116.3,116.37,52265.0,99.4658,99.4828,99.1758,99.2355,52265.0
2022-03-01 15:20:00,116.38,116.52,116.23,116.47,43577.0,99.244,99.3634,99.1161,99.3208,43577.0
2022-03-01 15:25:00,116.45,116.7,116.42,116.54,48328.0,99.3037,99.5169,99.2782,99.3805,48328.0
2022-03-01 15:30:00,116.53,116.84,116.39,116.76,58524.0,99.372,99.6363,99.2526,99.5681,58524.0
2022-03-01 15:35:00,116.74,116.8,116.61,116.7,50251.0,99.551,99.6022,99.4402,99.5169,50251.0
2022-03-01 15:40:00,116.69,116.69,116.18,116.19,64871.0,99.5084,99.5084,99.0735,99.082,64871.0
2022-03-01 15:45:00,116.2,116.36,115.98,116.03,102610.0,99.0906,99.227,98.9029,98.9456,102610.0
2022-03-01 15:50:00,116.04,116.54,115.96,116.51,113565.0,98.9541,99.3805,98.8859,99.3549,113565.0
2022-03-01 15:55:00,116.49,116.76,116.32,116.37,265720.0,99.3379,99.5681,99.1929,99.2355,265720.0
2022-03-02 09:30:00,118.0,118.95,117.18,118.78,156193.0,100.6255,101.4356,99.9263,101.2907,156193.0
2022-03-02 09:35:00,118.66,118.93,117.55,118.0,45362.0,101.1883,101.4186,100.2418,100.6255,45362.0
2022-03-02 09:40:00,117.97,118.58,117.7,117.96,31705.0,100.5999,101.1201,100.3697,100.5914,31705.0
2022-03-02 09:45:00,117.91,117.91,116.98,117.2,39307.0,100.5488,100.5488,99.7557,99.9433,39307.0
2022-03-02 09:50:00,117.16,117.51,116.83,117.29,24318.0,99.9092,100.2077,99.6278,100.0201,24318.0
2022-03-02 09:55:00,117.23,117.68,117.16,117.54,24638.0,99.9689,100.3526,99.9092,100.2332,24638.0
2022-03-02 10:00:00,117.65,118.13,117.6,117.62,49093.0,100.3271,100.7364,100.2844,100.3015,49093.0
2022-03-02 10:05:00,117.59,117.64,116.97,116.99,20922.0,100.2759,100.3185,99.7472,99.7642,20922.0
2022-03-02 10:10:00,116.93,116.96,116.26,116.48,39241.0,99.7131,99.7386,99.1417,99.3293,39241.0
2022-03-02 10:15:00,116.45,116.85,116.36,116.6,46967.0,99.3037,99.6448,99.227,99.4317,46967.0
2022-03-02 10:20:00,116.61,116.86,116.35,116.71,42001.0,99.4402,99.6534,99.2185,99.5255,42001.0
2022-03-02 10:25:00,116.66,116.98,116.5,116.6,41666.0,99.4828,99.7557,99.3464,99.4317,41666.0
2022-03-02 10:30:00,116.61,117.29,116.37,117.15,43519.0,99.4402,100.0201,99.2355,99.9007,43519.0
2022-03-02 10:35:00,117.15,117.31,116.79,116.88,33896.0,99.9007,100.0371,99.5937,99.6704,33896.0
2022-03-02 10:40:00,116.86,117.02,116.33,116.62,42655.0,99.6534,99.7898,99.2014,99.4487,42655.0
2022-03-02 10:45:00,116.62,117.16,116.59,117.08,45051.0,99.4487,99.9092,99.4231,99.841,45051.0
2022-03-02 10:50:00,117.05,117.05,116.35,116.43,57109.0,99.8154,99.8154,99.2185,99.2867,57109.0
2022-03-02 10:55:00,116.38,116.77,115.88,116.76,45397.0,99.244,99.5766,98.8177,99.5681,45397.0
2022-03-02 11:00:00,116.8,116.93,116.58,116.64,37295.0,99.6022,99.7131,99.4146,99.4658,37295.0
2022-03-02 11:05:00,116.71,117.18,116.63,117.01,18384.0,99.5255,99.9263,99.4572,99.7813,18384.0
2022-03-02 11:10:00,116.99,117.0,116.22,116.9,26163.0,99.7642,99.7728,99.1076,99.6875,26163.0
2022-03-02 11:15:00,116.88,116.95,116.44,116.45,20995.0,99.6704,99.7301,99.2952,99.3037,20995.0
2022-03-02 11:20:00,116.52,116.96,116.46,116.84,39641.0,99.3634,99.7386,99.3123,99.6363,39641.0
2022-03-02 11:25:00,116.89,117.44,116.85,117.25,71938.0,99.679,100.148,99.6448,99.9859,71938.0
2022-03-02 11:30:00,117.27,117.6,117.15,117.28,32008.0,100.003,100.2844,99.9007,100.0115,32008.0
2022-03-02 11:35:00,117.26,117.47,117.02,117.41,14141.0,99.9945,100.1736,99.7898,100.1224,14141.0
2022-03-02 11:40:00,117.45,117.6,117.18,117.36,20384.0,100.1565,100.2844,99.9263,100.0798,20384.0
2022-03-02 11:45:00,117.39,117.41,117.13,117.25,20475.0,100.1053,100.1224,99.8836,99.9859,20475.0
2022-03-02 11:50:00,117.29,117.57,117.2,117.53,12309.0,100.0201,100.2588,99.9433,100.2247,12309.0
2022-03-02 11:55:00,117.55,117.83,117.53,117.82,16816.0,100.2418,100.4805,100.2247,100.472,16816.0
2022-03-02 12:00:00,117.76,117.89,117.65,117.7,26191.0,100.4209,100.5317,100.3271,100.3697,26191.0
2022-03-02 12:05:00,117.68,117.79,117.45,117.75,23159.0,100.3526,100.4464,100.1565,100.4123,23159.0
2022-03-02 12:10:00,117.74,117.87,117.53,117.6,12248.0,100.4038,100.5147,100.2247,100.2844,12248.0
2022-03-02 12:15:00,117.57,117.77,117.56,117.74,14873.0,100.2588,100.4294,100.2503,100.4038,14873.0
2022-03-02 12:20:00,117.75,117.88,117.57,117.6,38687.0,100.4123,100.5232,100.2588,100.2844,38687.0
2022-03-02 12:25:00,117.58,117.76,117.52,117.75,10070.0,100.2674,100.4209,100.2162,100.4123,10070.0
2022-03-02 12:30:00,117.77,118.08,117.65,118.08,28512.0,100.4294,100.6937,100.3271,100.6937,28512.0
2022-03-02 12:35:00,118.05,118.17,117.91,117.98,11673.0,100.6682,100.7705,100.5488,100.6085,11673.0
2022-03-02 12:40:00,117.98,118.0,117.84,117.93,18362.0,100.6085,100.6255,100.4891,100.5658,18362.0
2022-03-02 12:45:00,117.87,118.06,117.8,117.84,10767.0,100.5147,100.6767,100.455,100.4891,10767.0
2022-03-02 12:50:00,117.87,118.0,117.74,117.98,15113.0,100.5147,100.6255,100.4038,100.6085,15113.0
2022-03-02 12:55:00,117.99,117.99,117.78,117.87,15329.0,100.617,100.617,100.4379,100.5147,15329.0
2022-03-02 13:00:00,117.9,117.98,117.67,117.78,22030.0,100.5402,100.6085,100.3441,100.4379,22030.0
2022-03-02 13:05:00,117.73,117.91,117.56,117.9,13543.0,100.3953,100.5488,100.2503,100.5402,13543.0
2022-03-02 13:10:00,117.9,118.0,117.35,117.47,31675.0,100.5402,100.6255,100.0712,100.1736,31675.0
2022-03-02 13:15:00,117.44,117.66,117.33,117.63,15361.0,100.148,100.3356,100.0542,100.31,15361.0
2022-03-02 13:20:00,117.7,117.86,117.6,117.66,9380.0,100.3697,100.5061,100.2844,100.3356,9380.0
2022-03-02 13:25:00,117.62,117.78,117.52,117.73,79430.0,100.3015,100.4379,100.2162,100.3953,79430.0
2022-03-02 13:30:00,117.72,118.1,117.7,118.09,11421.0,100.3867,100.7108,100.3697,100.7023,11421.0
2022-03-02 13:35:00,118.1,118.19,117.99,118.09,11214.0,100.7108,100.7875,100.617,100.7023,11214.0
2022-03-02 13:40:00,118.13,118.21,118.01,118.06,12695.0,100.7364,100.8046,100.634,100.6767,12695.0
2022-03-02 13:45:00,118.1,118.14,117.91,118.11,26173.0,100.7108,100.7449,100.5488,100.7193,26173.0
2022-03-02 13:50:00,118.11,118.13,117.88,118.08,13267.0,100.7193,100.7364,100.5232,100.6937,13267.0
2022-03-02 13:55:00,118.07,118.17,117.98,118.13,31607.0,100.6852,100.7705,100.6085,100.7364,31607.0
2022-03-02 14:00:00,118.14,118.25,118.08,118.24,15975.0,100.7449,100.8387,100.6937,100.8302,15975.0
2022-03-02 14:05:00,118.2,118.21,118.06,118.11,7833.0,100.7961,100.8046,100.6767,100.7193,7833.0
2022-03-02 14:10:00,118.17,118.18,117.8,117.8,9287.0,100.7705,100.779,100.455,100.455,9287.0
2022-03-02 14:15:00,117.83,117.92,117.61,117.61,9588.0,100.4805,100.5573,100.2929,100.2929,9588.0
2022-03-02 14:20:00,117.63,117.79,117.63,117.78,7343.0,100.31,100.4464,100.31,100.4379,7343.0
2022-03-02 14:25:00,117.79,117.96,117.69,117.96,13235.0,100.4464,100.5914,100.3612,100.5914,13235.0
2022-03-02 14:30:00,117.95,118.21,117.89,118.11,35507.0,100.5829,100.8046,100.5317,100.7193,35507.0
2022-03-02 14:35:00,118.09,118.09,117.88,117.95,15837.0,100.7023,100.7023,100.5232,100.5829,15837.0
2022-03-02 14:40:00,117.93,117.95,117.66,117.7,23632.0,100.5658,100.5829,100.3356,100.3697,23632.0
2022-03-02 14:45:00,117.69,117.92,117.66,117.88,29174.0,100.3612,100.5573,100.3356,100.5232,29174.0
2022-03-02 14:50:00,117.88,118.08,117.84,118.03,18295.0,100.5232,100.6937,100.4891,100.6511,18295.0
2022-03-02 14:55:00,118.03,118.03,117.62,117.66,24377.0,100.6511,100.6511,100.3015,100.3356,24377.0
2022-03-02 15:00:00,117.61,117.94,117.6,117.9,9210.0,100.2929,100.5744,100.2844,100.5402,9210.0
2022-03-02 15:05:00,117.88,117.94,117.65,117.71,13682.0,100.5232,100.5744,100.3271,100.3782,13682.0
2022-03-02 15:10:00,117.71,117.86,117.67,117.75,11466.0,100.3782,100.5061,100.3441,100.4123,11466.0
2022-03-02 15:15:00,117.77,117.96,117.64,117.93,29272.0,100.4294,100.5914,100.3185,100.5658,29272.0
2022-03-02 15:20:00,117.93,118.1,117.87,117.94,44746.0,100.5658,100.7108,100.5147,100.5744,44746.0
2022-03-02 15:25:00,117.93,118.05,117.79,117.98,18148.0,100.5658,100.6682,100.4464,100.6085,18148.0
2022-03-02 15:30:00,118.0,118.06,117.72,117.78,36820.0,100.6255,100.6767,100.3867,100.4379,36820.0
2022-03-02 15:35:00,117.76,117.77,117.55,117.57,20690.0,100.4209,100.4294,100.2418,100.2588,20690.0
2022-03-02 15:40:00,117.58,117.59,117.39,117.52,32085.0,100.2674,100.2759,100.1053,100.2162,32085.0
2022-03-02 15:45:00,117.51,117.63,117.39,117.39,45943.0,100.2077,100.31,100.1053,100.1053,45943.0
2022-03-02 15:50:00,117.38,117.72,117.38,117.38,56844.0,100.0968,100.3867,100.0968,100.0968,56844.0
2022-03-02 15:55:00,117.37,117.38,116.5,116.6,265986.0,100.0883,100.0968,99.3464,99.4317,265986.0
2022-03-03 09:30:00,115.61,116.0,114.93,115.15,125262.0,98.5874,98.92,98.0075,98.1952,125262.0
2022-03-03 09:35:00,115.16,116.04,114.6,115.66,46043.0,98.2037,98.9541,97.7261,98.6301,46043.0
2022-03-03 09:40:00,115.54,116.05,114.89,115.88,36133.0,98.5277,98.9626,97.9734,98.8177,36133.0
2022-03-03 09:45:00,115.96,116.2,115.57,115.76,16977.0,98.8859,99.0906,98.5533,98.7153,16977.0
2022-03-03 09:50:00,115.78,115.81,115.18,115.26,23875.0,98.7324,98.758,98.2207,98.289,23875.0
2022-03-03 09:55:00,115.2,115.52,114.81,115.49,39617.0,98.2378,98.5107,97.9052,98.4851,39617.0
2022-03-03 10:00:00,115.47,115.84,115.29,115.48,25901.0,98.468,98.7836,98.3145,98.4766,25901.0
2022-03-03 10:05:00,115.48,116.38,115.21,116.22,35961.0,98.4766,99.244,98.2463,99.1076,35961.0
2022-03-03 10:10:00,116.25,116.74,116.17,116.73,29040.0,99.1332,99.551,99.065,99.5425,29040.0
2022-03-03 10:15:00,116.68,117.33,116.67,117.23,24395.0,99.4999,100.0542,99.4913,99.9689,24395.0
2022-03-03 10:20:00,117.37,117.49,116.94,116.95,24797.0,100.0883,100.1906,99.7216,99.7301,24797.0
2022-03-03 10:25:00,117.01,117.33,116.79,117.25,16728.0,99.7813,100.0542,99.5937,99.9859,16728.0
2022-03-03 10:30:00,117.33,117.37,116.82,116.84,35151.0,100.0542,100.0883,99.6193,99.6363,35151.0
2022-03-03 10:35:00,116.88,117.01,116.73,116.9,28817.0,99.6704,99.7813,99.5425,99.6875,28817.0
2022-03-03 10:40:00,116.94,116.98,116.6,116.62,27717.0,99.7216,99.7557,99.4317,99.4487,27717.0
2022-03-03 10:45:00,116.67,117.49,116.66,117.29,18042.0,99.4913,100.1906,99.4828,100.0201,18042.0
2022-03-03 10:50:00,117.29,117.47,117.0,117.31,20968.0,100.0201,100.1736,99.7728,100.0371,20968.0
2022-03-03 10:55:00,117.29,117.31,116.83,116.9,35067.0,100.0201,100.0371,99.6278,99.6875,35067.0
2022-03-03 11:00:00,116.86,116.92,116.55,116.73,49246.0,99.6534,99.7045,99.389,99.5425,49246.0
2022-03-03 11:05:00,116.78,116.89,116.45,116.56,41318.0,99.5852,99.679,99.3037,99.3975,41318.0
2022-03-03 11:10:00,116.58,116.91,116.51,116.77,31876.0,99.4146,99.696,99.3549,99.5766,31876.0
2022-03-03 11:15:00,116.82,116.89,116.64,116.85,35522.0,99.6193,99.679,99.4658,99.6448,35522.0
2022-03-03 11:20:00,116.85,117.41,116.84,117.06,57937.0,99.6448,100.1224,99.6363,99.8239,57937.0
2022-03-03 11:25:00,117.02,117.5,116.95,117.5,20633.0,99.7898,100.1991,99.7301,100.1991,20633.0
2022-03-03 11:30:00,117.51,117.54,117.02,117.26,17103.0,100.2077,100.2332,99.7898,99.9945,17103.0
2022-03-03 11:35:00,117.24,117.26,116.83,117.01,14916.0,99.9774,99.9945,99.6278,99.7813,14916.0
2022-03-03 11:40:00,117.04,117.49,117.0,117.36,25191.0,99.8069,100.1906,99.7728,100.0798,25191.0
2022-03-03 11:45:00,117.38,117.43,117.11,117.16,17715.0,100.0968,100.1394,99.8666,99.9092,17715.0
2022-03-03 11:50:00,117.18,117.36,117.03,117.31,13970.0,99.9263,100.0798,99.7983,100.0371,13970.0
2022-03-03 11:55:00,117.35,117.43,117.14,117.29,24713.0,100.0712,100.1394,99.8921,100.0201,24713.0
2022-03-03 12:00:00,117.28,117.38,117.16,117.36,21105.0,100.0115,100.0968,99.9092,100.0798,21105.0
2022-03-03 12:05:00,117.35,117.59,117.35,117.49,25281.0,100.0712,100.2759,100.0712,100.1906,25281.0
2022-03-03 12:10:00,117.46,117.59,117.45,117.47,17545.0,100.165,100.2759,100.1565,100.1736,17545.0
2022-03-03 12:15:00,117.49,117.68,117.43,117.58,12641.0,100.1906,100.3526,100.1394,100.2674,12641.0
2022-03-03 12:20:00,117.53,117.6,117.28,117.39,15688.0,100.2247,100.2844,100.0115,100.1053,15688.0
2022-03-03 12:25:00,117.4,117.43,117.11,117.11,29895.0,100.1139,100.1394,99.8666,99.8666,29895.0
2022-03-03 12:30:00,117.13,117.88,117.09,117.68,31570.0,99.8836,100.5232,99.8495,100.3526,31570.0
2022-03-03 12:35:00,117.64,117.69,117.26,117.35,27671.0,100.3185,100.3612,99.9945,100.0712,27671.0
2022-03-03 12:40:00,117.39,117.39,116.96,117.04,29407.0,100.1053,100.1053,99.7386,99.8069,29407.0
2022-03-03 12:45:00,117.03,117.35,116.95,117.14,20460.0,99.7983,100.0712,99.7301,99.8921,20460.0
2022-03-03 12:50:00,117.11,117.2,116.92,117.09,19878.0,99.8666,99.9433,99.7045,99.8495,19878.0
2022-03-03 12:55:00,117.1,117.4,116.98,117.4,11248.0,99.858,100.1139,99.7557,100.1139,11248.0
2022-03-03 13:00:00,117.4,117.41,117.08,117.37,13545.0,100.1139,100.1224,99.841,100.0883,13545.0
2022-03-03 13:05:00,117.38,117.5,117.21,117.25,11865.0,100.0968,100.1991,99.9518,99.9859,11865.0
2022-03-03 13:10:00,117.23,117.44,117.13,117.43,15077.0,99.9689,100.148,99.8836,100.1394,15077.0
2022-03-03 13:15:00,117.47,117.58,117.35,117.39,18346.0,100.1736,100.2674,100.0712,100.1053,18346.0
2022-03-03 13:20:00,117.39,117.66,117.29,117.63,19011.0,100.1053,100.3356,100.0201,100.31,19011.0
2022-03-03 13:25:00,117.62,117.71,117.44,117.51,22691.0,100.3015,100.3782,100.148,100.2077,22691.0
2022-03-03 13:30:00,117.46,117.48,117.2,117.22,19586.0,100.165,100.1821,99.9433,99.9604,19586.0
2022-03-03 13:35:00,117.22,117.48,117.22,117.45,15542.0,99.9604,100.1821,99.9604,100.1565,15542.0
2022-03-03 13:40:00,117.42,117.43,117.16,117.31,12361.0,100.1309,100.1394,99.9092,100.0371,12361.0
2022-03-03 13:45:00,117.32,117.32,117.09,117.25,25517.0,100.0456,100.0456,99.8495,99.9859,25517.0
2022-03-03 13:50:00,117.27,117.32,116.97,117.07,15957.0,100.003,100.0456,99.7472,99.8325,15957.0
2022-03-03 13:55:00,117.02,117.08,116.95,117.05,16372.0,99.7898,99.841,99.7301,99.8154,16372.0
2022-03-03 14:00:00,117.05,117.34,117.05,117.31,18563.0,99.8154,100.0627,99.8154,100.0371,18563.0
2022-03-03 14:05:00,117.29,117.33,117.08,117.08,44447.0,100.0201,100.0542,99.841,99.841,44447.0
2022-03-03 14:10:00,117.08,117.2,116.93,117.13,25521.0,99.841,99.9433,99.7131,99.8836,25521.0
2022-03-03 14:15:00,117.13,117.17,116.96,117.09,14273.0,99.8836,99.9177,99.7386,99.8495,14273.0
2022-03-03 14:20:00,117.02,117.05,116.73,116.79,14246.0,99.7898,99.8154,99.5425,99.5937,14246.0
2022-03-03 14:25:00,116.77,116.86,116.64,116.8,18558.0,99.5766,99.6534,99.4658,99.6022,18558.0
2022-03-03 14:30:00,116.8,116.94,116.71,116.76,12074.0,99.6022,99.7216,99.5255,99.5681,12074.0
2022-03-03 14:35:00,116.71,116.78,116.58,116.72,16393.0,99.5255,99.5852,99.4146,99.534,16393.0
2022-03-03 14:40:00,116.71,116.89,116.66,116.66,13323.0,99.5255,99.679,99.4828,99.4828,13323.0
2022-03-03 14:45:00,116.66,116.67,116.39,116.41,14629.0,99.4828,99.4913,99.2526,99.2696,14629.0
2022-03-03 14:50:00,116.4,116.48,116.24,116.45,20644.0,99.2611,99.3293,99.1247,99.3037,20644.0
2022-03-03 14:55:00,116.45,116.5,116.28,116.34,33424.0,99.3037,99.3464,99.1588,99.2099,33424.0
2022-03-03 15:00:00,116.34,116.36,115.97,116.03,24585.0,99.2099,99.227,98.8944,98.9456,24585.0
2022-03-03 15:05:00,116.06,116.15,115.77,115.92,30161.0,98.9712,99.0479,98.7239,98.8518,30161.0
2022-03-03 15:10:00,115.94,116.23,115.85,116.19,23372.0,98.8688,99.1161,98.7921,99.082,23372.0
2022-03-03 15:15:00,116.21,116.48,116.17,116.37,18085.0,99.0991,99.3293,99.065,99.2355,18085.0
2022-03-03 15:20:00,116.34,116.5,116.2,116.48,16286.0,99.2099,99.3464,99.0906,99.3293,16286.0
2022-03-03 15:25:00,116.5,116.55,116.36,116.44,29822.0,99.3464,99.389,99.227,99.2952,29822.0
2022-03-03 15:30:00,116.44,116.49,116.17,116.23,30725.0,99.2952,99.3379,99.065,99.1161,30725.0
2022-03-03 15:35:00,116.23,116.25,116.05,116.18,30137.0,99.1161,99.1332,98.9626,99.0735,30137.0
2022-03-03 15:40:00,116.19,116.19,115.79,115.79,36316.0,99.082,99.082,98.7409,98.7409,36316.0
2022-03-03 15:45:00,115.8,116.07,115.67,116.07,51414.0,98.7494,98.9797,98.6386,98.9797,51414.0
2022-03-03 15:50:00,116.06,116.44,115.96,116.38,101009.0,98.9712,99.2952,98.8859,99.244,101009.0
2022-03-03 15:55:00,116.37,116.4,115.91,116.28,182415.0,99.2355,99.2611,98.8433,99.1588,182415.0
2022-03-04 09:30:00,116.68,117.06,116.31,116.83,89506.0,99.4999,99.8239,99.1844,99.6278,89506.0
2022-03-04 09:35:00,116.75,117.51,116.59,117.4,49669.0,99.5596,100.2077,99.4231,100.1139,49669.0
2022-03-04 09:40:00,117.31,118.49,117.15,118.23,71385.0,100.0371,101.0434,99.9007,100.8217,71385.0
2022-03-04 09:45:00,118.25,118.38,117.87,118.1,22786.0,100.8387,100.9496,100.5147,100.7108,22786.0
2022-03-04 09:50:00,118.09,119.36,118.09,119.31,71852.0,100.7023,101.7853,100.7023,101.7426,71852.0
2022-03-04 09:55:00,119.31,119.56,118.53,118.67,83771.0,101.7426,101.9558,101.0775,101.1969,83771.0
2022-03-04 10:00:00,118.68,118.98,118.3,118.8,47279.0,101.2054,101.4612,100.8813,101.3077,47279.0
2022-03-04 10:05:00,118.77,119.35,118.73,119.18,31666.0,101.2821,101.7767,101.248,101.6318,31666.0
2022-03-04 10:10:00,119.17,119.56,118.98,119.3,48170.0,101.6232,101.9558,101.4612,101.7341,48170.0
2022-03-04 10:15:00,119.22,119.56,119.16,119.56,37032.0,101.6659,101.9558,101.6147,101.9558,37032.0
2022-03-04 10:20:00,119.58,119.84,119.56,119.8,64807.0,101.9729,102.1946,101.9558,102.1605,64807.0
2022-03-04 10:25:00,119.77,120.3,119.48,120.29,252650.0,102.1349,102.5869,101.8876,102.5783,252650.0
2022-03-04 10:30:00,120.34,120.43,119.79,119.86,45343.0,102.621,102.6977,102.152,102.2116,45343.0
2022-03-04 10:35:00,119.88,120.53,119.86,120.44,59781.0,102.2287,102.783,102.2116,102.7062,59781.0
2022-03-04 10:40:00,120.4,120.45,119.94,120.13,55851.0,102.6721,102.7148,102.2799,102.4419,55851.0
2022-03-04 10:45:00,120.14,120.14,119.75,119.83,28214.0,102.4504,102.4504,102.1178,102.1861,28214.0
2022-03-04 10:50:00,119.85,120.09,119.78,119.88,32021.0,102.2031,102.4078,102.1434,102.2287,32021.0
2022-03-04 10:55:00,119.86,119.87,119.52,119.68,40137.0,102.2116,102.2202,101.9217,102.0582,40137.0
2022-03-04 11:00:00,119.67,119.72,119.16,119.16,46914.0,102.0496,102.0923,101.6147,101.6147,46914.0
2022-03-04 11:05:00,119.18,119.32,119.07,119.18,18344.0,101.6318,101.7512,101.538,101.6318,18344.0
2022-03-04 11:10:00,119.14,119.52,119.06,119.51,75558.0,101.5977,101.9217,101.5294,101.9132,75558.0
2022-03-04 11:15:00,119.55,119.77,119.39,119.39,14414.0,101.9473,102.1349,101.8109,101.8109,14414.0
2022-03-04 11:20:00,119.41,119.53,118.79,118.81,57397.0,101.8279,101.9302,101.2992,101.3163,57397.0
2022-03-04 11:25:00,118.78,118.78,118.27,118.31,61402.0,101.2907,101.2907,100.8558,100.8899,61402.0
2022-03-04 11:30:00,118.33,118.33,117.94,118.01,28597.0,100.9069,100.9069,100.5744,100.634,28597.0
2022-03-04 11:35:00,118.0,118.36,117.77,118.23,34039.0,100.6255,100.9325,100.4294,100.8217,34039.0
2022-03-04 11:40:00,118.12,118.27,118.04,118.14,16107.0,100.7278,100.8558,100.6596,100.7449,16107.0
2022-03-04 11:45:00,118.11,118.26,117.93,118.11,23602.0,100.7193,100.8472,100.5658,100.7193,23602.0
2022-03-04 11:50:00,118.13,118.17,117.83,117.92,19892.0,100.7364,100.7705,100.4805,100.5573,19892.0
2022-03-04 11:55:00,117.93,117.94,117.33,117.41,26963.0,100.5658,100.5744,100.0542,100.1224,26963.0
2022-03-04 12:00:00,117.42,117.43,117.15,117.28,26301.0,100.1309,100.1394,99.9007,100.0115,26301.0
2022-03-04 12:05:00,117.23,117.67,117.01,117.5,24034.0,99.9689,100.3441,99.7813,100.1991,24034.0
2022-03-04 12:10:00,117.53,117.66,117.22,117.35,33719.0,100.2247,100.3356,99.9604,100.0712,33719.0
2022-03-04 12:15:00,117.35,117.4,117.18,117.28,21988.0,100.0712,100.1139,99.9263,100.0115,21988.0
2022-03-04 12:20:00,117.39,117.42,117.06,117.25,16319.0,100.1053,100.1309,99.8239,99.9859,16319.0
2022-03-04 12:25:00,117.24,117.51,117.22,117.44,22096.0,99.9774,100.2077,99.9604,100.148,22096.0
2022-03-04 12:30:00,117.48,117.78,117.25,117.73,19947.0,100.1821,100.4379,99.9859,100.3953,19947.0
2022-03-04 12:35:00,117.76,117.8,117.5,117.63,35204.0,100.4209,100.455,100.1991,100.31,35204.0
2022-03-04 12:40:00,117.66,117.7,117.58,117.67,31136.0,100.3356,100.3697,100.2674,100.3441,31136.0
2022-03-04 12:45:00,117.65,117.7,117.62,117.69,24982.0,100.3271,100.3697,100.3015,100.3612,24982.0
2022-03-04 12:50:00,117.67,117.75,117.65,117.75,36683.0,100.3441,100.4123,100.3271,100.4123,36683.0
2022-03-04 12:55:00,117.74,117.92,117.72,117.73,36747.0,100.4038,100.5573,100.3867,100.3953,36747.0
2022-03-04 13:00:00,117.8,118.3,117.72,118.28,21580.0,100.455,100.8813,100.3867,100.8643,21580.0
2022-03-04 13:05:00,118.3,118.58,118.26,118.58,12620.0,100.8813,101.1201,100.8472,101.1201,12620.0
2022-03-04 13:10:00,118.62,118.8,118.46,118.8,16221.0,101.1542,101.3077,101.0178,101.3077,16221.0
2022-03-04 13:15:00,118.77,118.83,118.46,118.47,27330.0,101.2821,101.3333,101.0178,101.0263,27330.0
2022-03-04 13:20:00,118.47,118.65,118.31,118.41,16850.0,101.0263,101.1798,100.8899,100.9751,16850.0
2022-03-04 13:25:00,118.44,118.48,118.29,118.3,8115.0,101.0007,101.0348,100.8728,100.8813,8115.0
2022-03-04 13:30:00,118.32,118.4,118.15,118.28,19239.0,100.8984,100.9666,100.7534,100.8643,19239.0
2022-03-04 13:35:00,118.25,118.48,118.08,118.2,13837.0,100.8387,101.0348,100.6937,100.7961,13837.0
2022-03-04 13:40:00,118.16,118.17,117.91,118.14,15720.0,100.762,100.7705,100.5488,100.7449,15720.0
2022-03-04 13:45:00,118.09,118.23,118.05,118.12,18769.0,100.7023,100.8217,100.6682,100.7278,18769.0
2022-03-04 13:50:00,118.11,118.24,118.0,118.24,13890.0,100.7193,100.8302,100.6255,100.8302,13890.0
2022-03-04 13:55:00,118.23,118.23,117.92,117.94,13686.0,100.8217,100.8217,100.5573,100.5744,13686.0
2022-03-04 14:00:00,117.99,118.45,117.92,118.32,27571.0,100.617,101.0093,100.5573,100.8984,27571.0
2022-03-04 14:05:00,118.35,118.4,118.14,118.27,21025.0,100.924,100.9666,100.7449,100.8558,21025.0
2022-03-04 14:10:00,118.27,118.45,118.09,118.45,29368.0,100.8558,101.0093,100.7023,101.0093,29368.0
2022-03-04 14:15:00,118.4,118.74,118.22,118.62,28816.0,100.9666,101.2566,100.8131,101.1542,28816.0
2022-03-04 14:20:00,118.58,119.02,118.55,118.85,60331.0,101.1201,101.4953,101.0945,101.3504,60331.0
2022-03-04 14:25:00,118.9,119.22,118.85,119.14,37160.0,101.393,101.6659,101.3504,101.5977,37160.0
2022-03-04 14:30:00,119.13,119.17,118.98,119.15,21542.0,101.5891,101.6232,101.4612,101.6062,21542.0
2022-03-04 14:35:00,119.15,119.2,118.81,118.85,34904.0,101.6062,101.6488,101.3163,101.3504,34904.0
2022-03-04 14:40:00,118.83,118.96,118.66,118.72,22542.0,101.3333,101.4442,101.1883,101.2395,22542.0
2022-03-04 14:45:00,118.7,118.74,118.41,118.49,20801.0,101.2224,101.2566,100.9751,101.0434,20801.0
2022-03-04 14:50:00,118.49,118.74,118.49,118.74,37839.0,101.0434,101.2566,101.0434,101.2566,37839.0
2022-03-04 14:55:00,118.74,118.79,118.53,118.57,23840.0,101.2566,101.2992,101.0775,101.1116,23840.0
2022-03-04 15:00:00,118.56,118.88,118.55,118.73,22252.0,101.1031,101.3759,101.0945,101.248,22252.0
2022-03-04 15:05:00,118.73,118.91,118.69,118.79,21799.0,101.248,101.4015,101.2139,101.2992,21799.0
2022-03-04 15:10:00,118.79,118.84,118.37,118.52,24727.0,101.2992,101.3418,100.941,101.069,24727.0
2022-03-04 15:15:00,118.53,118.7,118.51,118.62,36866.0,101.0775,101.2224,101.0604,101.1542,36866.0
2022-03-04 15:20:00,118.65,118.92,118.57,118.82,40726.0,101.1798,101.4101,101.1116,101.3248,40726.0
2022-03-04 15:25:00,118.83,119.1,118.77,118.88,45314.0,101.3333,101.5636,101.2821,101.3759,45314.0
2022-03-04 15:30:00,118.85,118.92,118.65,118.67,57218.0,101.3504,101.4101,101.1798,101.1969,57218.0
2022-03-04 15:35:00,118.65,118.68,118.44,118.54,34926.0,101.1798,101.2054,101.0007,101.086,34926.0
2022-03-04 15:40:00,118.57,118.64,118.43,118.61,60992.0,101.1116,101.1713,100.9922,101.1457,60992.0
2022-03-04 15:45:00,118.61,118.65,118.34,118.42,62216.0,101.1457,101.1798,100.9155,100.9837,62216.0
2022-03-04 15:50:00,118.44,118.58,118.36,118.55,95192.0,101.0007,101.1201,100.9325,101.0945,95192.0
2022-03-04 15:55:00,118.56,118.79,118.38,118.76,208394.0,101.1031,101.2992,100.9496,101.2736,208394.0
2022-03-07 09:30:00,120.13,121.61,119.85,120.93,234026.0,102.4419,103.704,102.2031,103.1241,234026.0
2022-03-07 09:35:00,120.95,121.07,119.76,120.71,78778.0,103.1412,103.2435,102.1264,102.9365,78778.0
2022-03-07 09:40:00,120.71,121.22,119.52,119.71,63841.0,102.9365,103.3714,101.9217,102.0837,63841.0
2022-03-07 09:45:00,119.63,120.36,119.36,119.5,112078.0,102.0155,102.638,101.7853,101.9047,112078.0
2022-03-07 09:50:00,119.51,121.03,119.49,121.03,35597.0,101.9132,103.2094,101.8961,103.2094,35597.0
2022-03-07 09:55:00,120.93,121.69,120.9,121.15,45269.0,103.1241,103.7722,103.0985,103.3117,45269.0
2022-03-07 10:00:00,121.16,121.75,120.84,121.58,73004.0,103.3202,103.8234,103.0474,103.6784,73004.0
2022-03-07 10:05:00,121.56,121.78,121.28,121.33,93500.0,103.6613,103.8489,103.4226,103.4652,93500.0
2022-03-07 10:10:00,121.32,121.52,121.02,121.14,63174.0,103.4567,103.6272,103.2008,103.3032,63174.0
2022-03-07 10:15:00,121.15,121.5,121.08,121.33,44669.0,103.3117,103.6102,103.252,103.4652,44669.0
2022-03-07 10:20:00,121.28,121.75,121.13,121.4,58756.0,103.4226,103.8234,103.2947,103.5249,58756.0
2022-03-07 10:25:00,121.34,121.62,120.9,121.04,43447.0,103.4737,103.7125,103.0985,103.2179,43447.0
2022-03-07 10:30:00,121.1,121.31,120.76,121.0,81086.0,103.2691,103.4481,102.9791,103.1838,81086.0
2022-03-07 10:35:00,121.0,121.64,120.99,121.38,48812.0,103.1838,103.7296,103.1753,103.5078,48812.0
2022-03-07 10:40:00,121.4,121.75,120.67,120.98,66902.0,103.5249,103.8234,102.9024,103.1667,66902.0
2022-03-07 10:45:00,120.96,121.13,120.09,120.25,54008.0,103.1497,103.2947,102.4078,102.5442,54008.0
2022-03-07 10:50:00,120.23,120.38,120.0,120.3,77100.0,102.5272,102.6551,102.331,102.5869,77100.0
2022-03-07 10:55:00,120.31,120.31,119.73,119.95,52848.0,102.5954,102.5954,102.1008,102.2884,52848.0
2022-03-07 11:00:00,119.98,120.31,119.76,119.99,30606.0,102.314,102.5954,102.1264,102.3225,30606.0
2022-03-07 11:05:00,119.96,120.21,119.66,120.2,39206.0,102.2969,102.5101,102.0411,102.5016,39206.0
2022-03-07 11:10:00,120.09,120.46,120.04,120.26,28823.0,102.4078,102.7233,102.3651,102.5528,28823.0
2022-03-07 11:15:00,120.24,120.56,120.24,120.36,47161.0,102.5357,102.8086,102.5357,102.638,47161.0
2022-03-07 11:20:00,120.35,120.7,120.24,120.49,19378.0,102.6295,102.928,102.5357,102.7489,19378.0
2022-03-07 11:25:00,120.46,120.64,120.2,120.64,16741.0,102.7233,102.8768,102.5016,102.8768,16741.0
2022-03-07 11:30:00,120.61,120.64,119.89,119.89,15930.0,102.8512,102.8768,102.2372,102.2372,15930.0
2022-03-07 11:35:00,119.88,119.95,119.51,119.81,21519.0,102.2287,102.2884,101.9132,102.169,21519.0
2022-03-07 11:40:00,119.78,119.78,118.96,118.99,37975.0,102.1434,102.1434,101.4442,101.4697,37975.0
2022-03-07 11:45:00,118.92,119.23,118.9,119.07,38736.0,101.4101,101.6744,101.393,101.538,38736.0
2022-03-07 11:50:00,119.06,119.08,118.17,118.36,31747.0,101.5294,101.5465,100.7705,100.9325,31747.0
2022-03-07 11:55:00,118.34,118.74,118.34,118.72,31703.0,100.9155,101.2566,100.9155,101.2395,31703.0
2022-03-07 12:00:00,118.69,118.9,118.09,118.14,18149.0,101.2139,101.393,100.7023,100.7449,18149.0
2022-03-07 12:05:00,118.12,118.62,117.99,118.54,44489.0,100.7278,101.1542,100.617,101.086,44489.0
2022-03-07 12:10:00,118.54,118.65,117.99,118.29,26932.0,101.086,101.1798,100.617,100.8728,26932.0
2022-03-07 12:15:00,118.25,118.58,117.74,117.75,39406.0,100.8387,101.1201,100.4038,100.4123,39406.0
2022-03-07 12:20:00,117.87,118.0,116.85,116.95,24831.0,100.5147,100.6255,99.6448,99.7301,24831.0
2022-03-07 12:25:00,117.05,117.32,116.81,117.18,29117.0,99.8154,100.0456,99.6107,99.9263,29117.0
2022-03-07 12:30:00,117.18,117.43,116.97,117.22,19441.0,99.9263,100.1394,99.7472,99.9604,19441.0
2022-03-07 12:35:00,117.23,117.28,116.94,117.12,34386.0,99.9689,100.0115,99.7216,99.8751,34386.0
2022-03-07 12:40:00,117.03,117.09,116.54,116.83,41755.0,99.7983,99.8495,99.3805,99.6278,41755.0
2022-03-07 12:45:00,116.84,117.08,116.55,116.91,23146.0,99.6363,99.841,99.389,99.696,23146.0
2022-03-07 12:50:00,116.87,117.07,116.59,116.87,33754.0,99.6619,99.8325,99.4231,99.6619,33754.0
2022-03-07 12:55:00,117.02,117.28,116.74,117.16,27484.0,99.7898,100.0115,99.551,99.9092,27484.0
2022-03-07 13:00:00,117.17,117.92,117.13,117.9,45558.0,99.9177,100.5573,99.8836,100.5402,45558.0
2022-03-07 13:05:00,117.93,118.15,117.76,118.12,27976.0,100.5658,100.7534,100.4209,100.7278,27976.0
2022-03-07 13:10:00,118.06,118.08,117.61,117.64,36545.0,100.6767,100.6937,100.2929,100.3185,36545.0
2022-03-07 13:15:00,117.66,117.8,117.28,117.3,24725.0,100.3356,100.455,100.0115,100.0286,24725.0
2022-03-07 13:20:00,117.36,118.19,117.35,118.19,42640.0,100.0798,100.7875,100.0712,100.7875,42640.0
2022-03-07 13:25:00,118.23,118.89,118.23,118.73,26303.0,100.8217,101.3845,100.8217,101.248,26303.0
2022-03-07 13:30:00,118.76,119.04,118.76,118.86,42339.0,101.2736,101.5124,101.2736,101.3589,42339.0
2022-03-07 13:35:00,118.93,119.13,118.73,118.75,45816.0,101.4186,101.5891,101.248,101.2651,45816.0
2022-03-07 13:40:00,118.71,118.83,118.09,118.16,27701.0,101.231,101.3333,100.7023,100.762,27701.0
2022-03-07 13:45:00,118.18,118.3,117.74,118.18,35215.0,100.779,100.8813,100.4038,100.779,35215.0
2022-03-07 13:50:00,118.18,118.65,118.14,118.56,14794.0,100.779,101.1798,100.7449,101.1031,14794.0
2022-03-07 13:55:00,118.56,118.62,118.21,118.62,32519.0,101.1031,101.1542,100.8046,101.1542,32519.0
2022-03-07 14:00:00,118.6,118.71,118.46,118.63,38256.0,101.1372,101.231,101.0178,101.1628,38256.0
2022-03-07 14:05:00,118.64,118.97,118.62,118.87,29372.0,101.1713,101.4527,101.1542,101.3674,29372.0
2022-03-07 14:10:00,118.84,118.96,118.73,118.86,21873.0,101.3418,101.4442,101.248,101.3589,21873.0
2022-03-07 14:15:00,118.82,118.85,118.5,118.55,25078.0,101.3248,101.3504,101.0519,101.0945,25078.0
2022-03-07 14:20:00,118.54,118.65,118.39,118.43,43645.0,101.086,101.1798,100.9581,100.9922,43645.0
2022-03-07 14:25:00,118.43,118.74,118.34,118.74,18923.0,100.9922,101.2566,100.9155,101.2566,18923.0
2022-03-07 14:30:00,118.68,118.72,118.5,118.53,21899.0,101.2054,101.2395,101.0519,101.0775,21899.0
2022-03-07 14:35:00,118.56,118.75,118.53,118.73,17128.0,101.1031,101.2651,101.0775,101.248,17128.0
2022-03-07 14:40:00,118.73,118.83,118.53,118.76,20620.0,101.248,101.3333,101.0775,101.2736,20620.0
2022-03-07 14:45:00,118.8,119.23,118.76,119.2,27534.0,101.3077,101.6744,101.2736,101.6488,27534.0
2022-03-07 14:50:00,119.21,119.33,118.9,118.91,20291.0,101.6574,101.7597,101.393,101.4015,20291.0
2022-03-07 14:55:00,118.94,119.48,118.84,119.29,15842.0,101.4271,101.8876,101.3418,101.7256,15842.0
2022-03-07 15:00:00,119.27,119.42,119.21,119.39,14648.0,101.7085,101.8364,101.6574,101.8109,14648.0
2022-03-07 15:05:00,119.4,119.55,119.33,119.47,12407.0,101.8194,101.9473,101.7597,101.8791,12407.0
2022-03-07 15:10:00,119.5,119.66,119.27,119.63,18019.0,101.9047,102.0411,101.7085,102.0155,18019.0
2022-03-07 15:15:00,119.54,119.75,119.45,119.72,18675.0,101.9388,102.1178,101.862,102.0923,18675.0
2022-03-07 15:20:00,119.71,119.85,119.58,119.62,16401.0,102.0837,102.2031,101.9729,102.007,16401.0
2022-03-07 15:25:00,119.6,119.7,119.28,119.31,28897.0,101.9899,102.0752,101.717,101.7426,28897.0
2022-03-07 15:30:00,119.32,119.59,119.24,119.55,29481.0,101.7512,101.9814,101.6829,101.9473,29481.0
2022-03-07 15:35:00,119.57,119.77,119.46,119.66,24376.0,101.9643,102.1349,101.8705,102.0411,24376.0
2022-03-07 15:40:00,119.68,120.07,119.64,120.01,40922.0,102.0582,102.3907,102.024,102.3396,40922.0
2022-03-07 15:45:00,120.02,120.07,119.69,119.8,53366.0,102.3481,102.3907,102.0667,102.1605,53366.0
2022-03-07 15:50:00,119.82,120.2,119.81,120.11,72512.0,102.1775,102.5016,102.169,102.4248,72512.0
2022-03-07 15:55:00,120.11,120.5,120.09,120.19,155384.0,102.4248,102.7574,102.4078,102.4931,155384.0
2022-03-08 09:30:00,122.0,122.5,120.85,121.4,213317.0,104.0366,104.4629,103.0559,103.5249,213317.0
2022-03-08 09:35:00,121.55,121.69,120.41,120.96,88751.0,103.6528,103.7722,102.6807,103.1497,88751.0
2022-03-08 09:40:00,120.87,122.0,119.61,120.01,75953.0,103.0729,104.0366,101.9985,102.3396,75953.0
2022-03-08 09:45:00,120.02,120.9,119.9,120.74,155332.0,102.3481,103.0985,102.2458,102.9621,155332.0
2022-03-08 09:50:00,120.69,121.62,120.69,121.4,135914.0,102.9194,103.7125,102.9194,103.5249,135914.0
2022-03-08 09:55:00,121.37,121.68,120.81,121.12,65118.0,103.4993,103.7637,103.0218,103.2861,65118.0
2022-03-08 10:00:00,121.07,121.4,120.62,120.71,79828.0,103.2435,103.5249,102.8597,102.9365,79828.0
2022-03-08 10:05:00,120.69,121.04,120.35,120.42,69110.0,102.9194,103.2179,102.6295,102.6892,69110.0
2022-03-08 10:10:00,120.35,120.35,119.68,120.07,70505.0,102.6295,102.6295,102.0582,102.3907,70505.0
2022-03-08 10:15:00,120.06,120.42,119.94,120.21,37449.0,102.3822,102.6892,102.2799,102.5101,37449.0
2022-03-08 10:20:00,120.19,120.4,119.91,120.18,36489.0,102.4931,102.6721,102.2543,102.4845,36489.0
2022-03-08 10:25:00,120.18,120.8,120.17,120.5,77485.0,102.4845,103.0132,102.476,102.7574,77485.0
2022-03-08 10:30:00,120.5,121.47,120.5,121.42,61927.0,102.7574,103.5846,102.7574,103.542,61927.0
2022-03-08 10:35:00,121.39,121.81,120.68,120.68,104608.0,103.5164,103.8745,102.9109,102.9109,104608.0
2022-03-08 10:40:00,120.71,121.44,120.53,120.74,55567.0,102.9365,103.559,102.783,102.9621,55567.0
2022-03-08 10:45:00,120.74,120.79,120.08,120.15,56817.0,102.9621,103.0047,102.3993,102.4589,56817.0
2022-03-08 10:50:00,120.2,120.56,120.08,120.26,34159.0,102.5016,102.8086,102.3993,102.5528,34159.0
2022-03-08 10:55:00,120.26,120.77,120.05,120.77,38288.0,102.5528,102.9877,102.3737,102.9877,38288.0
2022-03-08 11:00:00,120.74,120.74,120.02,120.12,86312.0,102.9621,102.9621,102.3481,102.4334,86312.0
2022-03-08 11:05:00,120.14,120.5,119.94,120.18,46416.0,102.4504,102.7574,102.2799,102.4845,46416.0
2022-03-08 11:10:00,120.18,120.51,119.71,120.41,62266.0,102.4845,102.7659,102.0837,102.6807,62266.0
2022-03-08 11:15:00,120.45,120.81,120.34,120.75,27152.0,102.7148,103.0218,102.621,102.9706,27152.0
2022-03-08 11:20:00,120.71,120.82,120.15,120.45,50242.0,102.9365,103.0303,102.4589,102.7148,50242.0
2022-03-08 11:25:00,120.49,120.69,120.0,120.01,30947.0,102.7489,102.9194,102.331,102.3396,30947.0
2022-03-08 11:30:00,119.95,120.65,119.87,120.59,59476.0,102.2884,102.8853,102.2202,102.8342,59476.0
2022-03-08 11:35:00,120.63,121.3,120.59,121.14,49034.0,102.8683,103.4396,102.8342,103.3032,49034.0
2022-03-08 11:40:00,121.13,121.21,120.86,121.03,27580.0,103.2947,103.3629,103.0644,103.2094,27580.0
2022-03-08 11:45:00,121.04,121.5,120.93,121.34,33222.0,103.2179,103.6102,103.1241,103.4737,33222.0
2022-03-08 11:50:00,121.38,121.58,121.25,121.55,27057.0,103.5078,103.6784,103.397,103.6528,27057.0
2022-03-08 11:55:00,121.59,121.95,121.54,121.91,36003.0,103.6869,103.9939,103.6443,103.9598,36003.0
2022-03-08 12:00:00,121.9,121.93,121.34,121.66,33064.0,103.9513,103.9769,103.4737,103.7466,33064.0
2022-03-08 12:05:00,121.75,121.91,121.18,121.48,44340.0,103.8234,103.9598,103.3373,103.5931,44340.0
2022-03-08 12:10:00,121.49,121.51,120.64,120.64,39059.0,103.6016,103.6187,102.8768,102.8768,39059.0
2022-03-08 12:15:00,120.64,120.69,118.86,118.87,117010.0,102.8768,102.9194,101.3589,101.3674,117010.0
2022-03-08 12:20:00,118.89,119.21,116.77,117.57,156159.0,101.3845,101.6574,99.5766,100.2588,156159.0
2022-03-08 12:25:00,117.61,117.97,115.93,116.4,104217.0,100.2929,100.5999,98.8603,99.2611,104217.0
2022-03-08 12:30:00,116.34,116.45,114.61,114.83,78649.0,99.2099,99.3037,97.7347,97.9223,78649.0
2022-03-08 12:35:00,114.79,115.05,113.06,113.08,129442.0,97.8882,98.1099,96.4129,96.4299,129442.0
2022-03-08 12:40:00,113.11,115.99,113.01,114.87,134215.0,96.4555,98.9115,96.3703,97.9564,134215.0
2022-03-08 12:45:00,114.86,115.43,114.44,114.59,43169.0,97.9479,98.4339,97.5897,97.7176,43169.0
2022-03-08 12:50:00,114.58,115.64,114.38,115.17,107683.0,97.7091,98.613,97.5385,98.2122,107683.0
2022-03-08 12:55:00,115.22,115.82,114.88,115.03,102333.0,98.2548,98.7665,97.9649,98.0928,102333.0
2022-03-08 13:00:00,115.02,115.35,114.73,115.02,70692.0,98.0843,98.3657,97.837,98.0843,70692.0
2022-03-08 13:05:00,115.0,116.0,115.0,115.66,81241.0,98.0672,98.92,98.0672,98.6301,81241.0
2022-03-08 13:10:00,115.72,116.54,115.72,116.34,35048.0,98.6812,99.3805,98.6812,99.2099,35048.0
2022-03-08 13:15:00,116.4,116.82,116.27,116.5,36610.0,99.2611,99.6193,99.1502,99.3464,36610.0
2022-03-08 13:20:00,116.51,117.31,116.33,117.28,104878.0,99.3549,100.0371,99.2014,100.0115,104878.0
2022-03-08 13:25:00,117.33,118.04,117.28,117.94,52109.0,100.0542,100.6596,100.0115,100.5744,52109.0
2022-03-08 13:30:00,117.94,118.85,117.88,118.58,58731.0,100.5744,101.3504,100.5232,101.1201,58731.0
2022-03-08 13:35:00,118.55,118.87,118.27,118.6,51697.0,101.0945,101.3674,100.8558,101.1372,51697.0
2022-03-08 13:40:00,118.59,118.85,118.21,118.35,54893.0,101.1286,101.3504,100.8046,100.924,54893.0
2022-03-08 13:45:00,118.38,118.41,117.33,117.71,35285.0,100.9496,100.9751,100.0542,100.3782,35285.0
2022-03-08 13:50:00,117.68,118.47,117.62,118.42,31051.0,100.3526,101.0263,100.3015,100.9837,31051.0
2022-03-08 13:55:00,118.48,118.61,118.23,118.37,28117.0,101.0348,101.1457,100.8217,100.941,28117.0
2022-03-08 14:00:00,118.38,118.53,118.04,118.11,40738.0,100.9496,101.0775,100.6596,100.7193,40738.0
2022-03-08 14:05:00,118.1,118.12,117.64,117.93,51260.0,100.7108,100.7278,100.3185,100.5658,51260.0
2022-03-08 14:10:00,117.95,118.02,117.27,117.46,46303.0,100.5829,100.6426,100.003,100.165,46303.0
2022-03-08 14:15:00,117.49,117.75,117.07,117.25,110149.0,100.1906,100.4123,99.8325,99.9859,110149.0
2022-03-08 14:20:00,117.3,117.72,117.27,117.52,21037.0,100.0286,100.3867,100.003,100.2162,21037.0
2022-03-08 14:25:00,117.55,117.86,117.53,117.7,58728.0,100.2418,100.5061,100.2247,100.3697,58728.0
2022-03-08 14:30:00,117.67,117.83,117.6,117.63,57143.0,100.3441,100.4805,100.2844,100.31,57143.0
2022-03-08 14:35:00,117.66,117.76,117.37,117.61,16848.0,100.3356,100.4209,100.0883,100.2929,16848.0
2022-03-08 14:40:00,117.59,117.66,117.28,117.66,29355.0,100.2759,100.3356,100.0115,100.3356,29355.0
2022-03-08 14:45:00,117.66,118.07,117.61,117.78,35895.0,100.3356,100.6852,100.2929,100.4379,35895.0
2022-03-08 14:50:00,117.79,117.85,117.5,117.73,23100.0,100.4464,100.4976,100.1991,100.3953,23100.0
2022-03-08 14:55:00,117.76,117.82,117.49,117.68,27216.0,100.4209,100.472,100.1906,100.3526,27216.0
2022-03-08 15:00:00,117.73,118.39,117.73,118.17,34804.0,100.3953,100.9581,100.3953,100.7705,34804.0
2022-03-08 15:05:00,118.13,118.17,117.75,118.1,30324.0,100.7364,100.7705,100.4123,100.7108,30324.0
2022-03-08 15:10:00,118.12,118.64,118.11,118.54,34732.0,100.7278,101.1713,100.7193,101.086,34732.0
2022-03-08 15:15:00,118.57,118.77,118.39,118.66,42623.0,101.1116,101.2821,100.9581,101.1883,42623.0
2022-03-08 15:20:00,118.63,118.68,117.89,118.19,51147.0,101.1628,101.2054,100.5317,100.7875,51147.0
2022-03-08 15:25:00,118.19,118.2,117.69,117.72,33155.0,100.7875,100.7961,100.3612,100.3867,33155.0
2022-03-08 15:30:00,117.73,117.86,117.43,117.58,51909.0,100.3953,100.5061,100.1394,100.2674,51909.0
2022-03-08 15:35:00,117.57,117.89,117.42,117.88,46343.0,100.2588,100.5317,100.1309,100.5232,46343.0
2022-03-08 15:40:00,117.89,118.08,117.78,117.99,88524.0,100.5317,100.6937,100.4379,100.617,88524.0
2022-03-08 15:45:00,118.01,118.19,117.63,117.69,117123.0,100.634,100.7875,100.31,100.3612,117123.0
2022-03-08 15:50:00,117.68,117.98,117.57,117.87,170533.0,100.3526,100.6085,100.2588,100.5147,170533.0
2022-03-08 15:55:00,117.86,118.05,117.77,117.8,257464.0,100.5061,100.6682,100.4294,100.455,257464.0
2022-03-09 09:30:00,114.35,114.39,111.93,113.66,127292.0,97.5129,97.5471,95.4493,96.9245,127292.0
2022-03-09 09:35:00,113.6,114.17,112.82,113.6,66884.0,96.8734,97.3595,96.2082,96.8734,66884.0
2022-03-09 09:40:00,113.64,113.71,112.87,113.47,96297.0,96.9075,96.9672,96.2509,96.7625,96297.0
2022-03-09 09:45:00,113.33,113.33,111.53,112.34,90135.0,96.6431,96.6431,95.1082,95.7989,90135.0
2022-03-09 09:50:00,112.43,114.32,112.4,113.84,36682.0,95.8757,97.4874,95.8501,97.078,36682.0
2022-03-09 09:55:00,114.0,114.0,113.38,113.76,65112.0,97.2145,97.2145,96.6858,97.0098,65112.0
2022-03-09 10:00:00,113.84,114.91,113.21,114.82,65159.0,97.078,97.9905,96.5408,97.9137,65159.0
2022-03-09 10:05:00,114.83,115.29,114.72,114.83,30177.0,97.9223,98.3145,97.8285,97.9223,30177.0
2022-03-09 10:10:00,114.83,115.23,114.59,115.2,12219.0,97.9223,98.2634,97.7176,98.2378,12219.0
2022-03-09 10:15:00,115.16,115.16,114.14,114.19,14809.0,98.2037,98.2037,97.3339,97.3765,14809.0
2022-03-09 10:20:00,114.3,114.34,113.84,113.96,19970.0,97.4703,97.5044,97.078,97.1804,19970.0
2022-03-09 10:25:00,113.93,114.48,113.59,114.42,19270.0,97.1548,97.6238,96.8649,97.5726,19270.0
2022-03-09 10:30:00,114.47,115.21,114.44,115.02,24900.0,97.6153,98.2463,97.5897,98.0843,24900.0
2022-03-09 10:35:00,115.07,115.56,114.91,115.34,15325.0,98.1269,98.5448,97.9905,98.3572,15325.0
2022-03-09 10:40:00,115.32,115.85,115.23,115.81,33185.0,98.3401,98.7921,98.2634,98.758,33185.0
2022-03-09 10:45:00,115.83,115.92,115.38,115.55,31081.0,98.775,98.8518,98.3913,98.5363,31081.0
2022-03-09 10:50:00,115.54,115.95,115.53,115.8,24097.0,98.5277,98.8774,98.5192,98.7494,24097.0
2022-03-09 10:55:00,115.82,116.13,115.5,115.59,23083.0,98.7665,99.0309,98.4936,98.5704,23083.0
2022-03-09 11:00:00,115.58,115.74,115.2,115.56,27143.0,98.5618,98.6983,98.2378,98.5448,27143.0
2022-03-09 11:05:00,115.56,115.7,115.2,115.31,24535.0,98.5448,98.6642,98.2378,98.3316,24535.0
2022-03-09 11:10:00,115.39,115.92,115.36,115.7,32248.0,98.3998,98.8518,98.3742,98.6642,32248.0
2022-03-09 11:15:00,115.67,115.76,115.02,115.64,13980.0,98.6386,98.7153,98.0843,98.613,13980.0
2022-03-09 11:20:00,115.65,115.7,115.34,115.44,13876.0,98.6215,98.6642,98.3572,98.4425,13876.0
2022-03-09 11:25:00,115.52,115.89,115.51,115.79,30461.0,98.5107,98.8262,98.5021,98.7409,30461.0
2022-03-09 11:30:00,115.77,116.15,115.23,115.24,48963.0,98.7239,99.0479,98.2634,98.2719,48963.0
2022-03-09 11:35:00,115.3,115.76,115.15,115.28,23138.0,98.3231,98.7153,98.1952,98.306,23138.0
2022-03-09 11:40:00,115.28,116.16,114.79,116.12,34831.0,98.306,99.0564,97.8882,99.0223,34831.0
2022-03-09 11:45:00,116.09,116.35,115.76,115.82,60727.0,98.9967,99.2185,98.7153,98.7665,60727.0
2022-03-09 11:50:00,115.76,116.03,115.28,115.3,24172.0,98.7153,98.9456,98.306,98.3231,24172.0
2022-03-09 11:55:00,115.36,116.15,115.36,116.0,37199.0,98.3742,99.0479,98.3742,98.92,37199.0
2022-03-09 12:00:00,116.07,116.33,115.95,116.04,35515.0,98.9797,99.2014,98.8774,98.9541,35515.0
2022-03-09 12:05:00,115.96,116.09,115.42,115.69,16302.0,98.8859,98.9967,98.4254,98.6556,16302.0
2022-03-09 12:10:00,115.7,115.71,114.99,115.3,19629.0,98.6642,98.6727,98.0587,98.3231,19629.0
2022-03-09 12:15:00,115.37,115.7,115.2,115.65,14420.0,98.3828,98.6642,98.2378,98.6215,14420.0
2022-03-09 12:20:00,115.62,116.06,115.49,115.69,13289.0,98.596,98.9712,98.4851,98.6556,13289.0
2022-03-09 12:25:00,115.66,115.76,115.13,115.22,15047.0,98.6301,98.7153,98.1781,98.2548,15047.0
2022-03-09 12:30:00,115.25,115.29,113.9,113.91,27755.0,98.2804,98.3145,97.1292,97.1377,27755.0
2022-03-09 12:35:00,113.9,114.3,112.5,112.5,78373.0,97.1292,97.4703,95.9353,95.9353,78373.0
2022-03-09 12:40:00,112.52,113.09,112.2,112.81,52767.0,95.9524,96.4385,95.6795,96.1997,52767.0
2022-03-09 12:45:00,112.76,113.71,112.38,113.59,35463.0,96.1571,96.9672,95.833,96.8649,35463.0
2022-03-09 12:50:00,113.65,113.8,113.49,113.8,19320.0,96.916,97.0439,96.7796,97.0439,19320.0
2022-03-09 12:55:00,113.96,114.06,113.5,113.98,46867.0,97.1804,97.2656,96.7881,97.1974,46867.0
2022-03-09 13:00:00,113.88,115.0,113.76,114.8,22947.0,97.1122,98.0672,97.0098,97.8967,22947.0
2022-03-09 13:05:00,114.73,114.97,114.47,114.67,70281.0,97.837,98.0417,97.6153,97.7858,70281.0
2022-03-09 13:10:00,114.58,114.58,113.77,114.31,41319.0,97.7091,97.7091,97.0183,97.4788,41319.0
2022-03-09 13:15:00,114.3,114.3,113.64,113.86,34187.0,97.4703,97.4703,96.9075,97.0951,34187.0
2022-03-09 13:20:00,113.85,113.85,113.25,113.66,20141.0,97.0866,97.0866,96.5749,96.9245,20141.0
2022-03-09 13:25:00,113.67,113.7,112.92,113.38,18713.0,96.9331,96.9587,96.2935,96.6858,18713.0
2022-03-09 13:30:00,113.44,113.47,112.86,113.07,25492.0,96.7369,96.7625,96.2423,96.4214,25492.0
2022-03-09 13:35:00,113.07,113.83,113.06,113.83,38189.0,96.4214,97.0695,96.4129,97.0695,38189.0
2022-03-09 13:40:00,113.76,113.82,113.41,113.59,47077.0,97.0098,97.061,96.7114,96.8649,47077.0
2022-03-09 13:45:00,113.56,113.76,113.28,113.4,31890.0,96.8393,97.0098,96.6005,96.7028,31890.0
2022-03-09 13:50:00,113.38,113.38,112.61,112.91,29641.0,96.6858,96.6858,96.0291,96.285,29641.0
2022-03-09 13:55:00,112.95,113.09,112.61,112.75,29406.0,96.3191,96.4385,96.0291,96.1485,29406.0
2022-03-09 14:00:00,112.72,112.72,112.07,112.52,47650.0,96.123,96.123,95.5687,95.9524,47650.0
2022-03-09 14:05:00,112.56,113.02,112.39,112.45,34710.0,95.9865,96.3788,95.8415,95.8927,34710.0
2022-03-09 14:10:00,112.47,112.71,112.25,112.71,61088.0,95.9098,96.1144,95.7222,96.1144,61088.0
2022-03-09 14:15:00,112.74,113.05,112.57,112.76,39544.0,96.14,96.4044,95.995,96.1571,39544.0
2022-03-09 14:20:00,112.73,113.5,112.73,113.31,50258.0,96.1315,96.7881,96.1315,96.6261,50258.0
2022-03-09 14:25:00,113.3,113.32,112.77,112.94,25303.0,96.6176,96.6346,96.1656,96.3106,25303.0
2022-03-09 14:30:00,112.97,113.16,112.8,112.83,28953.0,96.3361,96.4982,96.1912,96.2168,28953.0
2022-03-09 14:35:00,112.88,112.96,112.67,112.91,31018.0,96.2594,96.3276,96.0803,96.285,31018.0
2022-03-09 14:40:00,112.89,113.4,112.78,113.4,45386.0,96.2679,96.7028,96.1741,96.7028,45386.0
2022-03-09 14:45:00,113.4,113.8,113.32,113.72,53533.0,96.7028,97.0439,96.6346,96.9757,53533.0
2022-03-09 14:50:00,113.7,114.06,113.7,113.92,37730.0,96.9587,97.2656,96.9587,97.1463,37730.0
2022-03-09 14:55:00,113.94,114.15,113.89,113.92,34696.0,97.1633,97.3424,97.1207,97.1463,34696.0
2022-03-09 15:00:00,113.97,114.18,113.65,113.67,41736.0,97.1889,97.368,96.916,96.9331,41736.0
2022-03-09 15:05:00,113.68,113.91,113.43,113.8,52001.0,96.9416,97.1377,96.7284,97.0439,52001.0
2022-03-09 15:10:00,113.84,114.25,113.83,113.99,89570.0,97.078,97.4277,97.0695,97.206,89570.0
2022-03-09 15:15:00,114.0,114.13,113.7,113.85,71701.0,97.2145,97.3253,96.9587,97.0866,71701.0
2022-03-09 15:20:00,113.87,114.08,113.8,113.82,49881.0,97.1036,97.2827,97.0439,97.061,49881.0
2022-03-09 15:25:00,113.81,114.0,113.78,113.9,54715.0,97.0525,97.2145,97.0269,97.1292,54715.0
2022-03-09 15:30:00,113.88,114.32,113.77,114.21,58905.0,97.1122,97.4874,97.0183,97.3936,58905.0
2022-03-09 15:35:00,114.19,114.45,113.96,114.35,37846.0,97.3765,97.5982,97.1804,97.5129,37846.0
2022-03-09 15:40:00,114.35,114.52,113.9,114.04,56111.0,97.5129,97.6579,97.1292,97.2486,56111.0
2022-03-09 15:45:00,114.01,114.05,113.55,113.71,86009.0,97.223,97.2571,96.8307,96.9672,86009.0
2022-03-09 15:50:00,113.77,114.06,113.73,113.92,134556.0,97.0183,97.2656,96.9842,97.1463,134556.0
2022-03-09 15:55:00,113.9,113.94,113.69,113.77,254729.0,97.1292,97.1633,96.9501,97.0183,254729.0
2022-03-10 09:30:00,115.37,116.66,115.29,115.96,144690.0,98.3828,99.4828,98.3145,98.8859,144690.0
2022-03-10 09:35:00,115.97,115.99,115.1,115.5,26659.0,98.8944,98.9115,98.1525,98.4936,26659.0
2022-03-10 09:40:00,115.46,115.46,114.32,114.48,21825.0,98.4595,98.4595,97.4874,97.6238,21825.0
2022-03-10 09:45:00,114.7,115.05,114.39,114.99,32207.0,97.8114,98.1099,97.5471,98.0587,32207.0
2022-03-10 09:50:00,114.81,114.88,113.99,114.56,43144.0,97.9052,97.9649,97.206,97.692,43144.0
2022-03-10 09:55:00,114.7,115.13,114.4,114.97,53192.0,97.8114,98.1781,97.5556,98.0417,53192.0
2022-03-10 10:00:00,115.03,115.86,115.03,115.73,34335.0,98.0928,98.8006,98.0928,98.6898,34335.0
2022-03-10 10:05:00,115.78,116.18,115.4,115.45,39712.0,98.7324,99.0735,98.4083,98.451,39712.0
2022-03-10 10:10:00,115.47,115.59,114.77,115.22,29541.0,98.468,98.5704,97.8711,98.2548,29541.0
2022-03-10 10:15:00,115.31,115.31,114.03,114.66,30311.0,98.3316,98.3316,97.2401,97.7773,30311.0
2022-03-10 10:20:00,114.64,116.35,114.55,116.16,45473.0,97.7602,99.2185,97.6835,99.0564,45473.0
2022-03-10 10:25:00,116.04,116.4,115.78,115.95,43320.0,98.9541,99.2611,98.7324,98.8774,43320.0
2022-03-10 10:30:00,116.24,116.83,116.14,116.58,24059.0,99.1247,99.6278,99.0394,99.4146,24059.0
2022-03-10 10:35:00,116.63,116.84,116.32,116.73,24576.0,99.4572,99.6363,99.1929,99.5425,24576.0
2022-03-10 10:40:00,116.77,116.84,116.44,116.65,20981.0,99.5766,99.6363,99.2952,99.4743,20981.0
2022-03-10 10:45:00,116.53,116.69,116.0,116.67,31996.0,99.372,99.5084,98.92,99.4913,31996.0
2022-03-10 10:50:00,116.64,116.99,116.53,116.96,21091.0,99.4658,99.7642,99.372,99.7386,21091.0
2022-03-10 10:55:00,117.0,117.56,116.95,117.22,48991.0,99.7728,100.2503,99.7301,99.9604,48991.0
2022-03-10 11:00:00,117.18,118.04,117.18,117.97,38614.0,99.9263,100.6596,99.9263,100.5999,38614.0
2022-03-10 11:05:00,117.92,117.94,117.45,117.68,32684.0,100.5573,100.5744,100.1565,100.3526,32684.0
2022-03-10 11:10:00,117.72,117.84,117.15,117.36,24089.0,100.3867,100.4891,99.9007,100.0798,24089.0
2022-03-10 11:15:00,117.34,117.66,117.29,117.57,45902.0,100.0627,100.3356,100.0201,100.2588,45902.0
2022-03-10 11:20:00,117.56,118.08,117.29,118.05,65203.0,100.2503,100.6937,100.0201,100.6682,65203.0
2022-03-10 11:25:00,118.07,118.59,118.07,118.24,30300.0,100.6852,101.1286,100.6852,100.8302,30300.0
2022-03-10 11:30:00,118.23,118.35,117.9,117.98,29569.0,100.8217,100.924,100.5402,100.6085,29569.0
2022-03-10 11:35:00,117.96,118.1,117.51,117.56,17759.0,100.5914,100.7108,100.2077,100.2503,17759.0
2022-03-10 11:40:00,117.42,117.86,117.3,117.86,28774.0,100.1309,100.5061,100.0286,100.5061,28774.0
2022-03-10 11:45:00,117.86,117.94,117.64,117.91,15216.0,100.5061,100.5744,100.3185,100.5488,15216.0
2022-03-10 11:50:00,117.91,118.02,117.74,117.91,21391.0,100.5488,100.6426,100.4038,100.5488,21391.0
2022-03-10 11:55:00,117.93,118.12,117.72,117.73,24206.0,100.5658,100.7278,100.3867,100.3953,24206.0
2022-03-10 12:00:00,117.72,118.1,117.61,117.93,18506.0,100.3867,100.7108,100.2929,100.5658,18506.0
2022-03-10 12:05:00,117.98,118.41,117.76,118.37,26632.0,100.6085,100.9751,100.4209,100.941,26632.0
2022-03-10 12:10:00,118.36,118.74,118.31,118.64,22063.0,100.9325,101.2566,100.8899,101.1713,22063.0
2022-03-10 12:15:00,118.63,119.03,118.46,118.51,38113.0,101.1628,101.5039,101.0178,101.0604,38113.0
2022-03-10 12:20:00,118.51,118.86,118.35,118.78,41673.0,101.0604,101.3589,100.924,101.2907,41673.0
2022-03-10 12:25:00,118.79,119.43,118.78,119.26,61384.0,101.2992,101.845,101.2907,101.7,61384.0
2022-03-10 12:30:00,119.23,119.39,118.98,119.24,30570.0,101.6744,101.8109,101.4612,101.6829,30570.0
2022-03-10 12:35:00,119.27,119.55,119.15,119.16,58270.0,101.7085,101.9473,101.6062,101.6147,58270.0
2022-03-10 12:40:00,119.17,119.21,118.72,118.72,45776.0,101.6232,101.6574,101.2395,101.2395,45776.0
2022-03-10 12:45:00,118.76,118.77,117.99,118.04,38016.0,101.2736,101.2821,100.617,100.6596,38016.0
2022-03-10 12:50:00,118.06,118.53,118.05,118.48,23642.0,100.6767,101.0775,100.6682,101.0348,23642.0
2022-03-10 12:55:00,118.46,118.71,118.34,118.54,27353.0,101.0178,101.231,100.9155,101.086,27353.0
2022-03-10 13:00:00,118.61,118.82,118.44,118.48,27261.0,101.1457,101.3248,101.0007,101.0348,27261.0
2022-03-10 13:05:00,118.37,118.93,118.24,118.93,23713.0,100.941,101.4186,100.8302,101.4186,23713.0
2022-03-10 13:10:00,118.87,119.25,118.87,119.08,29970.0,101.3674,101.6915,101.3674,101.5465,29970.0
2022-03-10 13:15:00,119.11,119.28,118.96,119.05,34463.0,101.5721,101.717,101.4442,101.5209,34463.0
2022-03-10 13:20:00,119.06,119.28,118.99,119.07,21017.0,101.5294,101.717,101.4697,101.538,21017.0
2022-03-10 13:25:00,119.09,119.3,119.09,119.27,33586.0,101.555,101.7341,101.555,101.7085,33586.0
2022-03-10 13:30:00,119.25,119.28,118.81,118.96,25526.0,101.6915,101.717,101.3163,101.4442,25526.0
2022-03-10 13:35:00,119.01,119.06,118.8,119.04,24789.0,101.4868,101.5294,101.3077,101.5124,24789.0
2022-03-10 13:40:00,119.0,119.01,118.68,118.89,29980.0,101.4783,101.4868,101.2054,101.3845,29980.0
2022-03-10 13:45:00,118.93,119.2,118.84,119.14,28155.0,101.4186,101.6488,101.3418,101.5977,28155.0
2022-03-10 13:50:00,119.16,119.29,119.03,119.26,44820.0,101.6147,101.7256,101.5039,101.7,44820.0
2022-03-10 13:55:00,119.27,119.51,119.26,119.35,31351.0,101.7085,101.9132,101.7,101.7767,31351.0
2022-03-10 14:00:00,119.33,119.62,119.33,119.52,34053.0,101.7597,102.007,101.7597,101.9217,34053.0
2022-03-10 14:05:00,119.51,119.68,119.34,119.52,25062.0,101.9132,102.0582,101.7682,101.9217,25062.0
2022-03-10 14:10:00,119.51,119.59,119.18,119.59,27045.0,101.9132,101.9814,101.6318,101.9814,27045.0
2022-03-10 14:15:00,119.61,119.87,119.42,119.84,23665.0,101.9985,102.2202,101.8364,102.1946,23665.0
2022-03-10 14:20:00,119.8,119.94,119.68,119.76,24469.0,102.1605,102.2799,102.0582,102.1264,24469.0
2022-03-10 14:25:00,119.78,119.98,119.63,119.63,45098.0,102.1434,102.314,102.0155,102.0155,45098.0
2022-03-10 14:30:00,119.66,119.76,119.56,119.76,34477.0,102.0411,102.1264,101.9558,102.1264,34477.0
2022-03-10 14:35:00,119.71,120.22,119.65,120.2,41350.0,102.0837,102.5186,102.0326,102.5016,41350.0
2022-03-10 14:40:00,120.21,120.38,120.1,120.34,25281.0,102.5101,102.6551,102.4163,102.621,25281.0
2022-03-10 14:45:00,120.36,120.51,120.31,120.47,33542.0,102.638,102.7659,102.5954,102.7318,33542.0
2022-03-10 14:50:00,120.49,120.49,119.95,119.95,37805.0,102.7489,102.7489,102.2884,102.2884,37805.0
2022-03-10 14:55:00,119.97,120.04,119.61,119.81,23721.0,102.3055,102.3651,101.9985,102.169,23721.0
2022-03-10 15:00:00,119.83,119.91,119.71,119.82,26265.0,102.1861,102.2543,102.0837,102.1775,26265.0
2022-03-10 15:05:00,119.84,119.85,119.49,119.57,26857.0,102.1946,102.2031,101.8961,101.9643,26857.0
2022-03-10 15:10:00,119.59,119.86,119.52,119.84,27239.0,101.9814,102.2116,101.9217,102.1946,27239.0
2022-03-10 15:15:00,119.85,120.05,119.73,119.96,29751.0,102.2031,102.3737,102.1008,102.2969,29751.0
2022-03-10 15:20:00,119.94,120.34,119.92,120.3,58335.0,102.2799,102.621,102.2628,102.5869,58335.0
2022-03-10 15:25:00,120.28,120.55,120.21,120.44,44134.0,102.5698,102.8001,102.5101,102.7062,44134.0
2022-03-10 15:30:00,120.51,120.57,120.28,120.28,76760.0,102.7659,102.8171,102.5698,102.5698,76760.0
2022-03-10 15:35:00,120.25,120.27,119.38,119.55,60582.0,102.5442,102.5613,101.8023,101.9473,60582.0
2022-03-10 15:40:00,119.56,119.62,119.36,119.5,60972.0,101.9558,102.007,101.7853,101.9047,60972.0
2022-03-10 15:45:00,119.49,120.01,119.46,119.99,97684.0,101.8961,102.3396,101.8705,102.3225,97684.0
2022-03-10 15:50:00,120.0,120.27,119.99,120.02,138047.0,102.331,102.5613,102.3225,102.3481,138047.0
2022-03-10 15:55:00,120.02,120.21,119.84,119.89,277713.0,102.3481,102.5101,102.1946,102.2372,277713.0
2022-03-11 09:30:00,117.82,118.51,116.9,118.51,110325.0,100.472,101.0604,99.6875,101.0604,110325.0
2022-03-11 09:35:00,118.41,119.21,118.13,119.21,28272.0,100.9751,101.6574,100.7364,101.6574,28272.0
2022-03-11 09:40:00,119.03,119.31,117.92,117.92,22538.0,101.5039,101.7426,100.5573,100.5573,22538.0
2022-03-11 09:45:00,117.79,117.84,116.63,116.82,44230.0,100.4464,100.4891,99.4572,99.6193,44230.0
2022-03-11 09:50:00,116.89,117.59,116.71,117.03,36533.0,99.679,100.2759,99.5255,99.7983,36533.0
2022-03-11 09:55:00,117.05,117.37,116.17,116.26,42139.0,99.8154,100.0883,99.065,99.1417,42139.0
2022-03-11 10:00:00,116.32,116.38,115.43,115.44,62953.0,99.1929,99.244,98.4339,98.4425,62953.0
2022-03-11 10:05:00,115.44,115.89,115.3,115.79,60890.0,98.4425,98.8262,98.3231,98.7409,60890.0
2022-03-11 10:10:00,115.76,116.47,115.52,116.42,39112.0,98.7153,99.3208,98.5107,99.2782,39112.0
2022-03-11 10:15:00,116.44,116.75,116.37,116.61,27970.0,99.2952,99.5596,99.2355,99.4402,27970.0
2022-03-11 10:20:00,116.43,116.48,115.7,115.97,30122.0,99.2867,99.3293,98.6642,98.8944,30122.0
2022-03-11 10:25:00,116.04,116.19,115.73,116.15,30138.0,98.9541,99.082,98.6898,99.0479,30138.0
2022-03-11 10:30:00,116.15,116.31,115.91,116.06,27167.0,99.0479,99.1844,98.8433,98.9712,27167.0
2022-03-11 10:35:00,116.08,116.27,115.98,116.08,21580.0,98.9882,99.1502,98.9029,98.9882,21580.0
2022-03-11 10:40:00,116.05,116.17,115.79,116.05,44712.0,98.9626,99.065,98.7409,98.9626,44712.0
2022-03-11 10:45:00,116.02,116.33,115.77,116.25,34543.0,98.9371,99.2014,98.7239,99.1332,34543.0
2022-03-11 10:50:00,116.3,116.56,116.25,116.28,20625.0,99.1758,99.3975,99.1332,99.1588,20625.0
2022-03-11 10:55:00,116.3,116.94,116.2,116.71,25075.0,99.1758,99.7216,99.0906,99.5255,25075.0
2022-03-11 11:00:00,116.78,117.35,116.78,117.27,47813.0,99.5852,100.0712,99.5852,100.003,47813.0
2022-03-11 11:05:00,117.27,117.42,116.98,117.09,26034.0,100.003,100.1309,99.7557,99.8495,26034.0
2022-03-11 11:10:00,117.05,117.16,116.82,116.87,21849.0,99.8154,99.9092,99.6193,99.6619,21849.0
2022-03-11 11:15:00,116.75,117.17,116.69,116.94,14001.0,99.5596,99.9177,99.5084,99.7216,14001.0
2022-03-11 11:20:00,117.07,117.09,116.82,116.86,22068.0,99.8325,99.8495,99.6193,99.6534,22068.0
2022-03-11 11:25:00,116.81,116.97,116.7,116.74,19670.0,99.6107,99.7472,99.5169,99.551,19670.0
2022-03-11 11:30:00,116.64,117.26,116.64,117.0,20036.0,99.4658,99.9945,99.4658,99.7728,20036.0
2022-03-11 11:35:00,116.99,117.21,116.98,117.06,24486.0,99.7642,99.9518,99.7557,99.8239,24486.0
2022-03-11 11:40:00,116.96,117.4,116.96,117.17,18664.0,99.7386,100.1139,99.7386,99.9177,18664.0
2022-03-11 11:45:00,117.22,117.29,116.99,117.03,11210.0,99.9604,100.0201,99.7642,99.7983,11210.0
2022-03-11 11:50:00,117.05,117.24,116.97,116.97,16269.0,99.8154,99.9774,99.7472,99.7472,16269.0
2022-03-11 11:55:00,116.97,117.02,116.55,116.55,24601.0,99.7472,99.7898,99.389,99.389,24601.0
2022-03-11 12:00:00,116.54,116.62,116.45,116.56,11516.0,99.3805,99.4487,99.3037,99.3975,11516.0
2022-03-11 12:05:00,116.54,116.74,116.48,116.71,9488.0,99.3805,99.551,99.3293,99.5255,9488.0
2022-03-11 12:10:00,116.69,116.75,116.49,116.66,23015.0,99.5084,99.5596,99.3379,99.4828,23015.0
2022-03-11 12:15:00,116.62,117.07,116.61,117.06,15436.0,99.4487,99.8325,99.4402,99.8239,15436.0
2022-03-11 12:20:00,117.07,117.36,117.07,117.29,16270.0,99.8325,100.0798,99.8325,100.0201,16270.0
2022-03-11 12:25:00,117.27,117.33,117.13,117.16,19831.0,100.003,100.0542,99.8836,99.9092,19831.0
2022-03-11 12:30:00,117.18,117.41,117.18,117.36,18703.0,99.9263,100.1224,99.9263,100.0798,18703.0
2022-03-11 12:35:00,117.33,117.36,117.02,117.03,22815.0,100.0542,100.0798,99.7898,99.7983,22815.0
2022-03-11 12:40:00,117.07,117.21,116.97,117.16,12948.0,99.8325,99.9518,99.7472,99.9092,12948.0
2022-03-11 12:45:00,117.15,117.35,117.05,117.17,11327.0,99.9007,100.0712,99.8154,99.9177,11327.0
2022-03-11 12:50:00,117.14,117.26,116.99,117.1,7536.0,99.8921,99.9945,99.7642,99.858,7536.0
2022-03-11 12:55:00,117.12,117.36,117.09,117.27,12341.0,99.8751,100.0798,99.8495,100.003,12341.0
2022-03-11 13:00:00,117.29,117.46,117.2,117.28,13311.0,100.0201,100.165,99.9433,100.0115,13311.0
2022-03-11 13:05:00,117.34,117.62,117.34,117.5,15248.0,100.0627,100.3015,100.0627,100.1991,15248.0
2022-03-11 13:10:00,117.53,117.82,117.53,117.78,10739.0,100.2247,100.472,100.2247,100.4379,10739.0
2022-03-11 13:15:00,117.77,118.21,117.7,118.21,22794.0,100.4294,100.8046,100.3697,100.8046,22794.0
2022-03-11 13:20:00,118.19,118.3,117.92,118.07,19219.0,100.7875,100.8813,100.5573,100.6852,19219.0
2022-03-11 13:25:00,118.14,118.44,117.98,118.41,25157.0,100.7449,101.0007,100.6085,100.9751,25157.0
2022-03-11 13:30:00,118.4,118.43,117.99,117.99,24830.0,100.9666,100.9922,100.617,100.617,24830.0
2022-03-11 13:35:00,117.93,118.3,117.93,118.16,21818.0,100.5658,100.8813,100.5658,100.762,21818.0
2022-03-11 13:40:00,118.16,118.25,117.98,118.12,16505.0,100.762,100.8387,100.6085,100.7278,16505.0
2022-03-11 13:45:00,118.14,118.14,117.9,117.91,16988.0,100.7449,100.7449,100.5402,100.5488,16988.0
2022-03-11 13:50:00,117.84,118.01,117.7,117.78,17405.0,100.4891,100.634,100.3697,100.4379,17405.0
2022-03-11 13:55:00,117.73,118.23,117.73,118.12,12289.0,100.3953,100.8217,100.3953,100.7278,12289.0
2022-03-11 14:00:00,118.11,118.17,117.99,118.06,14899.0,100.7193,100.7705,100.617,100.6767,14899.0
2022-03-11 14:05:00,118.04,118.05,117.76,117.97,15963.0,100.6596,100.6682,100.4209,100.5999,15963.0
2022-03-11 14:10:00,117.97,118.05,117.83,117.92,20585.0,100.5999,100.6682,100.4805,100.5573,20585.0
2022-03-11 14:15:00,117.93,118.14,117.82,118.09,41286.0,100.5658,100.7449,100.472,100.7023,41286.0
2022-03-11 14:20:00,118.1,118.23,117.93,118.17,16850.0,100.7108,100.8217,100.5658,100.7705,16850.0
2022-03-11 14:25:00,118.18,118.38,118.08,118.3,17671.0,100.779,100.9496,100.6937,100.8813,17671.0
2022-03-11 14:30:00,118.29,118.68,118.28,118.55,20208.0,100.8728,101.2054,100.8643,101.0945,20208.0
2022-03-11 14:35:00,118.55,118.57,118.39,118.54,18245.0,101.0945,101.1116,100.9581,101.086,18245.0
2022-03-11 14:40:00,118.52,118.69,118.47,118.62,13603.0,101.069,101.2139,101.0263,101.1542,13603.0
2022-03-11 14:45:00,118.62,118.65,118.27,118.38,19901.0,101.1542,101.1798,100.8558,100.9496,19901.0
2022-03-11 14:50:00,118.44,118.44,118.16,118.26,16203.0,101.0007,101.0007,100.762,100.8472,16203.0
2022-03-11 14:55:00,118.27,118.28,118.07,118.16,18992.0,100.8558,100.8643,100.6852,100.762,18992.0
2022-03-11 15:00:00,118.14,118.15,117.61,117.63,30191.0,100.7449,100.7534,100.2929,100.31,30191.0
2022-03-11 15:05:00,117.66,117.69,117.41,117.42,12760.0,100.3356,100.3612,100.1224,100.1309,12760.0
2022-03-11 15:10:00,117.43,117.59,117.43,117.46,11345.0,100.1394,100.2759,100.1394,100.165,11345.0
2022-03-11 15:15:00,117.48,117.66,117.41,117.61,14547.0,100.1821,100.3356,100.1224,100.2929,14547.0
2022-03-11 15:20:00,117.63,117.67,117.52,117.52,17472.0,100.31,100.3441,100.2162,100.2162,17472.0
2022-03-11 15:25:00,117.53,117.58,117.15,117.16,15110.0,100.2247,100.2674,99.9007,99.9092,15110.0
2022-03-11 15:30:00,117.17,117.21,117.03,117.03,29007.0,99.9177,99.9518,99.7983,99.7983,29007.0
2022-03-11 15:35:00,117.01,117.06,116.79,117.0,34235.0,99.7813,99.8239,99.5937,99.7728,34235.0
2022-03-11 15:40:00,117.0,117.19,116.96,117.09,47060.0,99.7728,99.9348,99.7386,99.8495,47060.0
2022-03-11 15:45:00,117.1,117.1,116.89,116.91,53499.0,99.858,99.858,99.679,99.696,53499.0
2022-03-11 15:50:00,116.89,117.27,116.85,116.89,82846.0,99.679,100.003,99.6448,99.679,82846.0
2022-03-11 15:55:00,116.91,117.16,116.6,116.67,235860.0,99.696,99.9092,99.4317,99.4913,235860.0
2022-03-14 09:30:00,118.11,118.71,115.09,115.24,220058.0,101.5888,102.1049,98.9912,99.1202,220058.0
2022-03-14 09:35:00,115.24,115.25,113.31,113.82,102587.0,99.1202,99.1288,97.4602,97.8989,102587.0
2022-03-14 09:40:00,113.83,114.17,112.92,114.05,87771.0,97.9075,98.1999,97.1248,98.0967,87771.0
2022-03-14 09:45:00,114.09,114.65,113.48,113.62,116879.0,98.1311,98.6128,97.6064,97.7269,116879.0
2022-03-14 09:50:00,113.69,113.91,112.35,112.46,129331.0,97.7871,97.9763,96.6345,96.7291,129331.0
2022-03-14 09:55:00,112.42,113.53,112.04,113.24,82075.0,96.6947,97.6494,96.3679,97.4,82075.0
2022-03-14 10:00:00,113.23,113.3,112.72,113.1,89854.0,97.3914,97.4516,96.9527,97.2796,89854.0
2022-03-14 10:05:00,113.1,113.1,111.84,112.55,109487.0,97.2796,97.2796,96.1958,96.8065,109487.0
2022-03-14 10:10:00,112.6,112.93,112.45,112.7,75575.0,96.8495,97.1334,96.7205,96.9355,75575.0
2022-03-14 10:15:00,112.66,113.13,112.55,113.08,86442.0,96.9011,97.3054,96.8065,97.2624,86442.0
2022-03-14 10:20:00,113.1,114.21,112.92,114.2,60327.0,97.2796,98.2343,97.1248,98.2257,60327.0
2022-03-14 10:25:00,114.24,115.23,114.01,115.0,63203.0,98.2601,99.1116,98.0623,98.9138,63203.0
2022-03-14 10:30:00,114.96,115.27,114.67,114.79,86742.0,98.8794,99.1461,98.63,98.7332,86742.0
2022-03-14 10:35:00,114.75,115.51,114.56,114.57,71089.0,98.6988,99.3525,98.5354,98.544,71089.0
2022-03-14 10:40:00,114.53,114.88,114.16,114.84,73151.0,98.5096,98.8106,98.1913,98.7762,73151.0
2022-03-14 10:45:00,114.81,115.5,114.38,115.5,59986.0,98.7504,99.3439,98.3805,99.3439,59986.0
2022-03-14 10:50:00,115.47,116.04,115.4,115.59,62812.0,99.3181,99.8083,99.2579,99.4213,62812.0
2022-03-14 10:55:00,115.62,116.05,115.54,115.9,104464.0,99.4471,99.8169,99.3783,99.6879,104464.0
2022-03-14 11:00:00,115.89,115.98,115.49,115.82,61382.0,99.6793,99.7567,99.3353,99.6191,61382.0
2022-03-14 11:05:00,115.82,116.44,115.73,116.44,59940.0,99.6191,100.1524,99.5417,100.1524,59940.0
2022-03-14 11:10:00,116.5,117.19,116.46,117.19,53643.0,100.204,100.7975,100.1696,100.7975,53643.0
2022-03-14 11:15:00,117.2,117.54,117.06,117.22,66839.0,100.8061,101.0985,100.6857,100.8233,66839.0
2022-03-14 11:20:00,117.2,117.22,116.48,116.73,54502.0,100.8061,100.8233,100.1868,100.4018,54502.0
2022-03-14 11:25:00,116.73,116.74,116.09,116.11,40529.0,100.4018,100.4104,99.8513,99.8686,40529.0
2022-03-14 11:30:00,116.11,116.36,115.91,116.0,55676.0,99.8686,100.0836,99.6965,99.7739,55676.0
2022-03-14 11:35:00,115.96,115.96,115.58,115.64,40999.0,99.7395,99.7395,99.4127,99.4643,40999.0
2022-03-14 11:40:00,115.63,115.89,115.34,115.44,29976.0,99.4557,99.6793,99.2063,99.2923,29976.0
2022-03-14 11:45:00,115.48,115.55,115.25,115.25,34115.0,99.3267,99.3869,99.1288,99.1288,34115.0
2022-03-14 11:50:00,115.23,115.37,115.05,115.36,32071.0,99.1116,99.2321,98.9568,99.2235,32071.0
2022-03-14 11:55:00,115.44,116.05,115.37,115.96,32778.0,99.2923,99.8169,99.2321,99.7395,32778.0
2022-03-14 12:00:00,116.0,116.06,115.27,115.4,42540.0,99.7739,99.8255,99.1461,99.2579,42540.0
2022-03-14 12:05:00,115.39,116.03,115.37,115.98,30226.0,99.2493,99.7997,99.2321,99.7567,30226.0
2022-03-14 12:10:00,116.04,116.19,115.81,115.82,34655.0,99.8083,99.9374,99.6105,99.6191,34655.0
2022-03-14 12:15:00,115.82,116.32,115.72,116.08,34218.0,99.6191,100.0492,99.5331,99.8427,34218.0
2022-03-14 12:20:00,116.08,116.16,115.58,115.65,34626.0,99.8427,99.9116,99.4127,99.4729,34626.0
2022-03-14 12:25:00,115.66,115.79,115.52,115.6,27737.0,99.4815,99.5933,99.3611,99.4299,27737.0
2022-03-14 12:30:00,115.55,115.95,115.51,115.85,38740.0,99.3869,99.7309,99.3525,99.6449,38740.0
2022-03-14 12:35:00,115.87,116.18,115.85,116.02,50189.0,99.6621,99.9288,99.6449,99.7911,50189.0
2022-03-14 12:40:00,116.03,116.21,115.9,116.13,32619.0,99.7997,99.9546,99.6879,99.8858,32619.0
2022-03-14 12:45:00,116.09,116.41,116.01,116.26,26682.0,99.8513,100.1266,99.7825,99.9976,26682.0
2022-03-14 12:50:00,116.31,116.41,116.1,116.17,20522.0,100.0406,100.1266,99.8599,99.9202,20522.0
2022-03-14 12:55:00,116.14,116.19,115.97,115.99,34335.0,99.8944,99.9374,99.7481,99.7653,34335.0
2022-03-14 13:00:00,115.98,116.02,115.8,115.88,17895.0,99.7567,99.7911,99.6019,99.6707,17895.0
2022-03-14 13:05:00,115.9,116.14,115.87,116.12,24301.0,99.6879,99.8944,99.6621,99.8772,24301.0
2022-03-14 13:10:00,116.09,116.23,116.01,116.2,25857.0,99.8513,99.9718,99.7825,99.946,25857.0
2022-03-14 13:15:00,116.23,116.73,116.09,116.68,39352.0,99.9718,100.4018,99.8513,100.3588,39352.0
2022-03-14 13:20:00,116.72,116.82,116.27,116.54,20175.0,100.3932,100.4792,100.0062,100.2384,20175.0
2022-03-14 13:25:00,116.53,116.53,116.21,116.25,16904.0,100.2298,100.2298,99.9546,99.989,16904.0
2022-03-14 13:30:00,116.24,116.28,115.99,116.02,22180.0,99.9804,100.0148,99.7653,99.7911,22180.0
2022-03-14 13:35:00,116.06,116.08,115.64,115.65,28225.0,99.8255,99.8427,99.4643,99.4729,28225.0
2022-03-14 13:40:00,115.69,115.84,115.37,115.56,38065.0,99.5073,99.6363,99.2321,99.3955,38065.0
2022-03-14 13:45:00,115.59,115.63,114.96,115.05,31722.0,99.4213,99.4557,98.8794,98.9568,31722.0
2022-03-14 13:50:00,115.04,115.09,114.56,114.65,25717.0,98.9482,98.9912,98.5354,98.6128,25717.0
2022-03-14 13:55:00,114.63,115.05,114.56,115.03,20632.0,98.5956,98.9568,98.5354,98.9396,20632.0
2022-03-14 14:00:00,115.01,115.19,114.69,114.69,26408.0,98.9224,99.0772,98.6472,98.6472,26408.0
2022-03-14 14:05:00,114.68,114.85,114.67,114.77,28510.0,98.6386,98.7848,98.63,98.716,28510.0
2022-03-14 14:10:00,114.8,114.87,114.68,114.73,27970.0,98.7418,98.802,98.6386,98.6816,27970.0
2022-03-14 14:15:00,114.75,115.1,114.75,115.03,28089.0,98.6988,98.9998,98.6988,98.9396,28089.0
2022-03-14 14:20:00,115.01,115.32,114.98,115.04,24064.0,98.9224,99.1891,98.8966,98.9482,24064.0
2022-03-14 14:25:00,115.05,115.12,114.75,114.75,31884.0,98.9568,99.017,98.6988,98.6988,31884.0
2022-03-14 14:30:00,114.72,114.97,114.71,114.74,24822.0,98.673,98.888,98.6644,98.6902,24822.0
2022-03-14 14:35:00,114.72,115.09,114.72,114.8,21963.0,98.673,98.9912,98.673,98.7418,21963.0
2022-03-14 14:40:00,114.84,114.84,114.57,114.75,22209.0,98.7762,98.7762,98.544,98.6988,22209.0
2022-03-14 14:45:00,114.73,114.77,114.07,114.22,51436.0,98.6816,98.716,98.1139,98.2429,51436.0
2022-03-14 14:50:00,114.25,114.25,113.8,114.14,39711.0,98.2687,98.2687,97.8817,98.1741,39711.0
2022-03-14 14:55:00,114.14,114.44,114.14,114.37,30274.0,98.1741,98.4322,98.1741,98.3719,30274.0
2022-03-14 15:00:00,114.42,114.9,114.39,114.81,33775.0,98.4149,98.8278,98.3891,98.7504,33775.0
2022-03-14 15:05:00,114.79,114.89,114.73,114.82,20880.0,98.7332,98.8192,98.6816,98.759,20880.0
2022-03-14 15:10:00,114.81,115.07,114.75,114.97,27267.0,98.7504,98.974,98.6988,98.888,27267.0
2022-03-14 15:15:00,114.96,115.04,114.76,114.88,28696.0,98.8794,98.9482,98.7074,98.8106,28696.0
2022-03-14 15:20:00,114.89,115.11,114.81,115.09,31229.0,98.8192,99.0084,98.7504,98.9912,31229.0
2022-03-14 15:25:00,115.06,115.18,114.99,115.12,32923.0,98.9654,99.0686,98.9052,99.017,32923.0
2022-03-14 15:30:00,115.15,115.23,114.89,114.95,35176.0,99.0428,99.1116,98.8192,98.8708,35176.0
2022-03-14 15:35:00,114.96,115.07,114.8,115.04,69366.0,98.8794,98.974,98.7418,98.9482,69366.0
2022-03-14 15:40:00,115.02,115.34,114.94,115.28,46233.0,98.931,99.2063,98.8622,99.1547,46233.0
2022-03-14 15:45:00,115.28,115.56,115.23,115.5,47049.0,99.1547,99.3955,99.1116,99.3439,47049.0
2022-03-14 15:50:00,115.5,115.94,115.3,115.73,81302.0,99.3439,99.7223,99.1719,99.5417,81302.0
2022-03-14 15:55:00,115.72,115.98,115.7,115.8,210781.0,99.5331,99.7567,99.5159,99.6019,210781.0
2022-03-15 09:30:00,110.21,112.15,110.0,111.98,176204.0,94.7938,96.4625,94.6132,96.3163,176204.0
2022-03-15 09:35:00,111.92,112.76,111.88,112.64,105721.0,96.2646,96.9871,96.2302,96.8839,105721.0
2022-03-15 09:40:00,112.64,112.99,111.88,112.0,87681.0,96.8839,97.185,96.2302,96.3335,87681.0
2022-03-15 09:45:00,111.93,112.17,111.51,111.7,83820.0,96.2732,96.4797,95.912,96.0754,83820.0
2022-03-15 09:50:00,111.69,112.02,111.33,111.76,59586.0,96.0668,96.3507,95.7572,96.127,59586.0
2022-03-15 09:55:00,111.8,112.4,111.77,111.78,56272.0,96.1614,96.6775,96.1356,96.1442,56272.0
2022-03-15 10:00:00,111.8,112.19,111.43,111.96,52728.0,96.1614,96.4969,95.8432,96.2991,52728.0
2022-03-15 10:05:00,111.97,112.18,111.56,111.6,52082.0,96.3077,96.4883,95.955,95.9894,52082.0
2022-03-15 10:10:00,111.57,111.62,110.68,111.0,43632.0,95.9636,96.0066,95.1981,95.4733,43632.0
2022-03-15 10:15:00,111.04,111.46,110.89,111.46,43028.0,95.5077,95.869,95.3787,95.869,43028.0
2022-03-15 10:20:00,111.43,112.04,111.41,111.96,49883.0,95.8432,96.3679,95.826,96.2991,49883.0
2022-03-15 10:25:00,111.94,112.1,111.59,111.65,34717.0,96.2818,96.4195,95.9808,96.0324,34717.0
2022-03-15 10:30:00,111.61,112.57,111.53,112.49,71711.0,95.998,96.8237,95.9292,96.7549,71711.0
2022-03-15 10:35:00,112.5,112.92,112.14,112.22,27964.0,96.7635,97.1248,96.4539,96.5227,27964.0
2022-03-15 10:40:00,112.22,112.96,112.2,112.93,27363.0,96.5227,97.1592,96.5055,97.1334,27363.0
2022-03-15 10:45:00,112.92,113.16,112.75,113.06,31603.0,97.1248,97.3312,96.9785,97.2452,31603.0
2022-03-15 10:50:00,112.98,113.05,112.57,112.57,47567.0,97.1764,97.2366,96.8237,96.8237,47567.0
2022-03-15 10:55:00,112.6,112.74,112.31,112.37,29235.0,96.8495,96.9699,96.6001,96.6517,29235.0
2022-03-15 11:00:00,112.34,112.5,112.0,112.46,26425.0,96.6259,96.7635,96.3335,96.7291,26425.0
2022-03-15 11:05:00,112.49,112.61,112.09,112.19,40277.0,96.7549,96.8581,96.4109,96.4969,40277.0
2022-03-15 11:10:00,112.15,112.26,111.92,111.97,12544.0,96.4625,96.5571,96.2646,96.3077,12544.0
2022-03-15 11:15:00,111.86,112.32,111.85,112.28,21751.0,96.213,96.6087,96.2044,96.5743,21751.0
2022-03-15 11:20:00,112.36,112.75,112.35,112.64,23995.0,96.6431,96.9785,96.6345,96.8839,23995.0
2022-03-15 11:25:00,112.67,112.67,112.2,112.55,26982.0,96.9097,96.9097,96.5055,96.8065,26982.0
2022-03-15 11:30:00,112.57,112.98,112.46,112.84,16866.0,96.8237,97.1764,96.7291,97.056,16866.0
2022-03-15 11:35:00,112.77,113.17,112.52,113.17,31100.0,96.9957,97.3398,96.7807,97.3398,31100.0
2022-03-15 11:40:00,113.15,113.52,112.94,113.5,16689.0,97.3226,97.6408,97.142,97.6236,16689.0
2022-03-15 11:45:00,113.5,114.2,113.5,113.83,38045.0,97.6236,98.2257,97.6236,97.9075,38045.0
2022-03-15 11:50:00,113.83,114.24,113.83,113.94,21778.0,97.9075,98.2601,97.9075,98.0021,21778.0
2022-03-15 11:55:00,113.99,114.44,113.8,114.42,24283.0,98.0451,98.4322,97.8817,98.4149,24283.0
2022-03-15 12:00:00,114.42,114.42,114.19,114.32,25854.0,98.4149,98.4149,98.2171,98.3289,25854.0
2022-03-15 12:05:00,114.32,114.55,114.14,114.26,23569.0,98.3289,98.5268,98.1741,98.2773,23569.0
2022-03-15 12:10:00,114.32,114.63,114.22,114.62,20770.0,98.3289,98.5956,98.2429,98.587,20770.0
2022-03-15 12:15:00,114.63,114.95,114.61,114.76,19613.0,98.5956,98.8708,98.5784,98.7074,19613.0
2022-03-15 12:20:00,114.81,114.99,114.53,114.59,56939.0,98.7504,98.9052,98.5096,98.5612,56939.0
2022-03-15 12:25:00,114.49,114.88,114.49,114.78,44850.0,98.4752,98.8106,98.4752,98.7246,44850.0
2022-03-15 12:30:00,114.73,114.87,114.48,114.65,24796.0,98.6816,98.802,98.4666,98.6128,24796.0
2022-03-15 12:35:00,114.64,114.65,114.41,114.61,89643.0,98.6042,98.6128,98.4063,98.5784,89643.0
2022-03-15 12:40:00,114.57,114.75,114.41,114.51,27118.0,98.544,98.6988,98.4063,98.4924,27118.0
2022-03-15 12:45:00,114.47,114.63,114.44,114.55,25508.0,98.458,98.5956,98.4322,98.5268,25508.0
2022-03-15 12:50:00,114.53,114.67,114.48,114.56,15513.0,98.5096,98.63,98.4666,98.5354,15513.0
2022-03-15 12:55:00,114.58,114.73,114.47,114.7,25063.0,98.5526,98.6816,98.458,98.6558,25063.0
2022-03-15 13:00:00,114.72,114.79,114.57,114.57,79537.0,98.673,98.7332,98.544,98.544,79537.0
2022-03-15 13:05:00,114.55,114.73,114.44,114.49,20934.0,98.5268,98.6816,98.4322,98.4752,20934.0
2022-03-15 13:10:00,114.45,114.64,114.11,114.13,36645.0,98.4408,98.6042,98.1483,98.1655,36645.0
2022-03-15 13:15:00,114.13,114.25,114.0,114.06,69319.0,98.1655,98.2687,98.0537,98.1053,69319.0
2022-03-15 13:20:00,114.09,114.41,114.03,114.37,37602.0,98.1311,98.4063,98.0795,98.3719,37602.0
2022-03-15 13:25:00,114.39,114.68,114.12,114.12,16493.0,98.3891,98.6386,98.1569,98.1569,16493.0
2022-03-15 13:30:00,114.07,114.1,113.69,113.73,11887.0,98.1139,98.1397,97.7871,97.8215,11887.0
2022-03-15 13:35:00,113.8,113.97,113.62,113.79,16338.0,97.8817,98.0279,97.7269,97.8731,16338.0
2022-03-15 13:40:00,113.77,114.18,113.75,114.0,15148.0,97.8559,98.2085,97.8387,98.0537,15148.0
2022-03-15 13:45:00,114.03,114.22,113.94,114.09,19229.0,98.0795,98.2429,98.0021,98.1311,19229.0
2022-03-15 13:50:00,114.12,114.4,114.12,114.29,15864.0,98.1569,98.3977,98.1569,98.3031,15864.0
2022-03-15 13:55:00,114.31,114.48,114.13,114.23,18009.0,98.3203,98.4666,98.1655,98.2515,18009.0
2022-03-15 14:00:00,114.23,114.25,114.03,114.13,14651.0,98.2515,98.2687,98.0795,98.1655,14651.0
2022-03-15 14:05:00,114.14,114.35,114.04,114.22,16815.0,98.1741,98.3547,98.0881,98.2429,16815.0
2022-03-15 14:10:00,114.22,114.29,113.91,113.92,22400.0,98.2429,98.3031,97.9763,97.9849,22400.0
2022-03-15 14:15:00,113.91,114.12,113.87,113.92,22129.0,97.9763,98.1569,97.9419,97.9849,22129.0
2022-03-15 14:20:00,113.95,113.95,113.75,113.8,19534.0,98.0107,98.0107,97.8387,97.8817,19534.0
2022-03-15 14:25:00,113.83,114.21,113.83,114.11,17609.0,97.9075,98.2343,97.9075,98.1483,17609.0
2022-03-15 14:30:00,114.15,114.29,113.9,114.29,18668.0,98.1827,98.3031,97.9677,98.3031,18668.0
2022-03-15 14:35:00,114.28,114.32,113.97,114.02,22744.0,98.2945,98.3289,98.0279,98.0709,22744.0
2022-03-15 14:40:00,114.05,114.2,113.94,114.11,15963.0,98.0967,98.2257,98.0021,98.1483,15963.0
2022-03-15 14:45:00,114.11,114.19,114.02,114.19,16360.0,98.1483,98.2171,98.0709,98.2171,16360.0
2022-03-15 14:50:00,114.23,114.4,114.0,114.04,16867.0,98.2515,98.3977,98.0537,98.0881,16867.0
2022-03-15 14:55:00,114.02,114.29,113.99,114.1,23967.0,98.0709,98.3031,98.0451,98.1397,23967.0
2022-03-15 15:00:00,114.12,114.15,113.91,113.98,20782.0,98.1569,98.1827,97.9763,98.0365,20782.0
2022-03-15 15:05:00,114.02,114.18,113.93,113.93,24400.0,98.0709,98.2085,97.9935,97.9935,24400.0
2022-03-15 15:10:00,113.98,114.21,113.93,114.04,18922.0,98.0365,98.2343,97.9935,98.0881,18922.0
2022-03-15 15:15:00,114.08,114.18,113.97,114.04,27661.0,98.1225,98.2085,98.0279,98.0881,27661.0
2022-03-15 15:20:00,114.05,114.16,113.89,113.92,20511.0,98.0967,98.1913,97.9591,97.9849,20511.0
2022-03-15 15:25:00,113.96,114.04,113.88,113.95,31552.0,98.0193,98.0881,97.9505,98.0107,31552.0
2022-03-15 15:30:00,113.98,114.03,113.83,113.84,33916.0,98.0365,98.0795,97.9075,97.9161,33916.0
2022-03-15 15:35:00,113.84,113.88,113.68,113.83,28323.0,97.9161,97.9505,97.7785,97.9075,28323.0
2022-03-15 15:40:00,113.84,113.88,113.48,113.53,35463.0,97.9161,97.9505,97.6064,97.6494,35463.0
2022-03-15 15:45:00,113.52,113.93,113.39,113.9,61055.0,97.6408,97.9935,97.529,97.9677,61055.0
2022-03-15 15:50:00,113.85,114.0,113.75,113.76,66187.0,97.9247,98.0537,97.8387,97.8473,66187.0
2022-03-15 15:55:00,113.74,113.84,113.42,113.82,246746.0,97.8301,97.9161,97.5548,97.8989,246746.0
2022-03-16 09:30:00,113.29,113.78,112.9,113.04,145820.0,97.443,97.8645,97.1076,97.228,145820.0
2022-03-16 09:35:00,113.26,113.72,113.26,113.58,64251.0,97.4172,97.8129,97.4172,97.6924,64251.0
2022-03-16 09:40:00,113.51,113.51,112.53,113.26,36470.0,97.6322,97.6322,96.7893,97.4172,36470.0
2022-03-16 09:45:00,113.26,113.6,112.3,112.5,39960.0,97.4172,97.7096,96.5915,96.7635,39960.0
2022-03-16 09:50:00,112.56,113.11,112.46,112.78,55540.0,96.8151,97.2882,96.7291,97.0044,55540.0
2022-03-16 09:55:00,112.69,113.25,112.62,113.12,42442.0,96.9269,97.4086,96.8667,97.2968,42442.0
2022-03-16 10:00:00,113.18,113.52,113.07,113.2,53664.0,97.3484,97.6408,97.2538,97.3656,53664.0
2022-03-16 10:05:00,113.28,113.59,113.26,113.38,29772.0,97.4344,97.701,97.4172,97.5204,29772.0
2022-03-16 10:10:00,113.41,113.63,112.96,112.97,78544.0,97.5462,97.7355,97.1592,97.1678,78544.0
2022-03-16 10:15:00,112.93,113.37,112.82,112.87,44556.0,97.1334,97.5118,97.0388,97.0818,44556.0
2022-03-16 10:20:00,112.88,113.01,112.61,112.78,73672.0,97.0904,97.2022,96.8581,97.0044,73672.0
2022-03-16 10:25:00,112.82,112.94,112.36,112.36,23866.0,97.0388,97.142,96.6431,96.6431,23866.0
2022-03-16 10:30:00,112.38,112.38,111.5,112.0,55701.0,96.6603,96.6603,95.9034,96.3335,55701.0
2022-03-16 10:35:00,112.01,112.32,111.83,111.92,31917.0,96.3421,96.6087,96.1872,96.2646,31917.0
2022-03-16 10:40:00,111.89,112.64,111.82,112.09,36934.0,96.2388,96.8839,96.1786,96.4109,36934.0
2022-03-16 10:45:00,112.15,112.35,111.75,111.77,49464.0,96.4625,96.6345,96.1184,96.1356,49464.0
2022-03-16 10:50:00,111.78,111.87,111.49,111.6,42736.0,96.1442,96.2216,95.8948,95.9894,42736.0
2022-03-16 10:55:00,111.7,111.96,111.43,111.88,28153.0,96.0754,96.2991,95.8432,96.2302,28153.0
2022-03-16 11:00:00,111.88,112.22,111.81,112.0,32772.0,96.2302,96.5227,96.17,96.3335,32772.0
2022-03-16 11:05:00,111.98,112.17,111.86,112.08,20788.0,96.3163,96.4797,96.213,96.4023,20788.0
2022-03-16 11:10:00,112.09,112.21,111.66,111.77,23806.0,96.4109,96.5141,96.041,96.1356,23806.0
2022-03-16 11:15:00,111.75,112.37,111.64,112.22,15471.0,96.1184,96.6517,96.0238,96.5227,15471.0
2022-03-16 11:20:00,112.27,112.42,112.15,112.24,17117.0,96.5657,96.6947,96.4625,96.5399,17117.0
2022-03-16 11:25:00,112.23,112.43,112.05,112.14,17983.0,96.5313,96.7033,96.3765,96.4539,17983.0
2022-03-16 11:30:00,112.09,112.27,111.76,111.93,14789.0,96.4109,96.5657,96.127,96.2732,14789.0
2022-03-16 11:35:00,111.91,112.21,111.9,112.1,30892.0,96.256,96.5141,96.2474,96.4195,30892.0
2022-03-16 11:40:00,112.11,112.45,112.11,112.4,44066.0,96.4281,96.7205,96.4281,96.6775,44066.0
2022-03-16 11:45:00,112.39,112.7,112.32,112.61,11866.0,96.6689,96.9355,96.6087,96.8581,11866.0
2022-03-16 11:50:00,112.58,113.02,112.53,112.96,16064.0,96.8323,97.2108,96.7893,97.1592,16064.0
2022-03-16 11:55:00,112.97,113.08,112.87,112.91,38055.0,97.1678,97.2624,97.0818,97.1162,38055.0
2022-03-16 12:00:00,112.91,113.06,112.7,112.99,42073.0,97.1162,97.2452,96.9355,97.185,42073.0
2022-03-16 12:05:00,112.98,113.2,112.87,113.03,16151.0,97.1764,97.3656,97.0818,97.2194,16151.0
2022-03-16 12:10:00,112.94,113.01,112.82,112.82,10063.0,97.142,97.2022,97.0388,97.0388,10063.0
2022-03-16 12:15:00,112.9,112.93,112.72,112.85,18425.0,97.1076,97.1334,96.9527,97.0646,18425.0
2022-03-16 12:20:00,112.86,113.01,112.71,112.89,29709.0,97.0732,97.2022,96.9441,97.099,29709.0
2022-03-16 12:25:00,112.86,113.04,112.82,113.0,25803.0,97.0732,97.228,97.0388,97.1936,25803.0
2022-03-16 12:30:00,112.94,113.22,112.9,112.98,22836.0,97.142,97.3828,97.1076,97.1764,22836.0
2022-03-16 12:35:00,112.96,113.19,112.92,113.13,19017.0,97.1592,97.357,97.1248,97.3054,19017.0
2022-03-16 12:40:00,113.11,113.14,112.84,112.88,23471.0,97.2882,97.314,97.056,97.0904,23471.0
2022-03-16 12:45:00,112.88,113.06,112.83,112.94,13595.0,97.0904,97.2452,97.0474,97.142,13595.0
2022-03-16 12:50:00,112.93,113.02,112.7,112.81,28382.0,97.1334,97.2108,96.9355,97.0302,28382.0
2022-03-16 12:55:00,112.8,113.05,112.8,113.03,22013.0,97.0216,97.2366,97.0216,97.2194,22013.0
2022-03-16 13:00:00,113.02,113.06,112.87,113.01,33156.0,97.2108,97.2452,97.0818,97.2022,33156.0
2022-03-16 13:05:00,112.97,113.02,112.7,112.83,13342.0,97.1678,97.2108,96.9355,97.0474,13342.0
2022-03-16 13:10:00,112.82,113.07,112.82,113.05,17262.0,97.0388,97.2538,97.0388,97.2366,17262.0
2022-03-16 13:15:00,113.02,113.08,112.9,112.99,22386.0,97.2108,97.2624,97.1076,97.185,22386.0
2022-03-16 13:20:00,113.0,113.08,112.92,113.0,19156.0,97.1936,97.2624,97.1248,97.1936,19156.0
2022-03-16 13:25:00,112.96,113.09,112.87,112.97,26864.0,97.1592,97.271,97.0818,97.1678,26864.0
2022-03-16 13:30:00,112.98,113.28,112.98,113.28,22166.0,97.1764,97.4344,97.1764,97.4344,22166.0
2022-03-16 13:35:00,113.27,113.29,112.99,113.08,24437.0,97.4258,97.443,97.185,97.2624,24437.0
2022-03-16 13:40:00,113.08,113.08,112.84,112.95,12795.0,97.2624,97.2624,97.056,97.1506,12795.0
2022-03-16 13:45:00,112.98,113.01,112.88,112.92,13928.0,97.1764,97.2022,97.0904,97.1248,13928.0
2022-03-16 13:50:00,112.93,113.03,112.88,113.01,49003.0,97.1334,97.2194,97.0904,97.2022,49003.0
2022-03-16 13:55:00,112.98,113.44,112.95,113.09,134070.0,97.1764,97.572,97.1506,97.271,134070.0
2022-03-16 14:00:00,113.08,113.08,112.74,112.87,81234.0,97.2624,97.2624,96.9699,97.0818,81234.0
2022-03-16 14:05:00,112.86,113.05,112.62,112.63,25959.0,97.0732,97.2366,96.8667,96.8753,25959.0
2022-03-16 14:10:00,112.63,113.0,112.63,113.0,21502.0,96.8753,97.1936,96.8753,97.1936,21502.0
2022-03-16 14:15:00,113.0,113.04,112.8,113.01,27884.0,97.1936,97.228,97.0216,97.2022,27884.0
2022-03-16 14:20:00,113.0,113.02,112.86,112.93,21648.0,97.1936,97.2108,97.0732,97.1334,21648.0
2022-03-16 14:25:00,112.93,113.02,112.42,112.42,28158.0,97.1334,97.2108,96.6947,96.6947,28158.0
2022-03-16 14:30:00,112.4,112.4,111.8,111.86,26169.0,96.6775,96.6775,96.1614,96.213,26169.0
2022-03-16 14:35:00,111.88,112.41,111.83,112.41,39343.0,96.2302,96.6861,96.1872,96.6861,39343.0
2022-03-16 14:40:00,112.41,112.77,112.41,112.42,32028.0,96.6861,96.9957,96.6861,96.6947,32028.0
2022-03-16 14:45:00,112.44,112.5,112.07,112.29,51711.0,96.7119,96.7635,96.3937,96.5829,51711.0
2022-03-16 14:50:00,112.28,112.3,111.87,112.05,27254.0,96.5743,96.5915,96.2216,96.3765,27254.0
2022-03-16 14:55:00,112.01,112.29,111.38,111.84,70082.0,96.3421,96.5829,95.8002,96.1958,70082.0
2022-03-16 15:00:00,111.85,112.38,111.85,112.34,27995.0,96.2044,96.6603,96.2044,96.6259,27995.0
2022-03-16 15:05:00,112.35,112.58,112.0,112.12,24778.0,96.6345,96.8323,96.3335,96.4367,24778.0
2022-03-16 15:10:00,112.14,112.5,112.12,112.14,41966.0,96.4539,96.7635,96.4367,96.4539,41966.0
2022-03-16 15:15:00,112.15,112.46,112.0,112.34,26043.0,96.4625,96.7291,96.3335,96.6259,26043.0
2022-03-16 15:20:00,112.36,112.64,112.35,112.6,30568.0,96.6431,96.8839,96.6345,96.8495,30568.0
2022-03-16 15:25:00,112.62,112.66,112.29,112.52,38542.0,96.8667,96.9011,96.5829,96.7807,38542.0
2022-03-16 15:30:00,112.52,112.76,112.44,112.56,44104.0,96.7807,96.9871,96.7119,96.8151,44104.0
2022-03-16 15:35:00,112.58,112.88,112.51,112.86,37073.0,96.8323,97.0904,96.7721,97.0732,37073.0
2022-03-16 15:40:00,112.84,112.9,112.59,112.7,36055.0,97.056,97.1076,96.8409,96.9355,36055.0
2022-03-16 15:45:00,112.71,112.81,112.63,112.72,96493.0,96.9441,97.0302,96.8753,96.9527,96493.0
2022-03-16 15:50:00,112.76,113.14,112.67,113.05,59837.0,96.9871,97.314,96.9097,97.2366,59837.0
2022-03-16 15:55:00,113.03,113.1,112.87,113.01,181265.0,97.2194,97.2796,97.0818,97.2022,181265.0
2022-03-17 09:30:00,115.0,116.08,114.3,115.69,156863.0,98.9138,99.8427,98.3117,99.5073,156863.0
2022-03-17 09:35:00,115.74,116.78,115.67,116.56,73363.0,99.5503,100.4448,99.4901,100.2556,73363.0
2022-03-17 09:40:00,116.55,116.83,116.26,116.26,76695.0,100.247,100.4878,99.9976,99.9976,76695.0
2022-03-17 09:45:00,116.1,116.25,115.54,115.54,38681.0,99.8599,99.989,99.3783,99.3783,38681.0
2022-03-17 09:50:00,115.55,115.69,115.19,115.52,35762.0,99.3869,99.5073,99.0772,99.3611,35762.0
2022-03-17 09:55:00,115.49,115.89,115.3,115.45,30084.0,99.3353,99.6793,99.1719,99.3009,30084.0
2022-03-17 10:00:00,115.55,115.69,114.9,115.07,37144.0,99.3869,99.5073,98.8278,98.974,37144.0
2022-03-17 10:05:00,115.06,115.91,115.04,115.75,36452.0,98.9654,99.6965,98.9482,99.5589,36452.0
2022-03-17 10:10:00,115.72,116.19,115.67,116.15,108827.0,99.5331,99.9374,99.4901,99.903,108827.0
2022-03-17 10:15:00,116.15,116.64,115.94,116.59,70817.0,99.903,100.3244,99.7223,100.2814,70817.0
2022-03-17 10:20:00,116.58,116.58,115.84,115.94,49607.0,100.2728,100.2728,99.6363,99.7223,49607.0
2022-03-17 10:25:00,115.96,116.04,115.79,115.82,72859.0,99.7395,99.8083,99.5933,99.6191,72859.0
2022-03-17 10:30:00,115.92,115.99,115.52,115.75,33833.0,99.7051,99.7653,99.3611,99.5589,33833.0
2022-03-17 10:35:00,115.69,115.98,115.69,115.87,27594.0,99.5073,99.7567,99.5073,99.6621,27594.0
2022-03-17 10:40:00,115.83,115.95,115.64,115.89,32553.0,99.6277,99.7309,99.4643,99.6793,32553.0
2022-03-17 10:45:00,115.86,116.09,115.79,115.87,40083.0,99.6535,99.8513,99.5933,99.6621,40083.0
2022-03-17 10:50:00,115.91,115.99,115.45,115.58,44487.0,99.6965,99.7653,99.3009,99.4127,44487.0
2022-03-17 10:55:00,115.58,115.82,115.51,115.77,35864.0,99.4127,99.6191,99.3525,99.5761,35864.0
2022-03-17 11:00:00,115.77,115.92,115.72,115.92,48334.0,99.5761,99.7051,99.5331,99.7051,48334.0
2022-03-17 11:05:00,115.94,116.12,115.58,115.64,26718.0,99.7223,99.8772,99.4127,99.4643,26718.0
2022-03-17 11:10:00,115.65,115.89,115.65,115.89,16470.0,99.4729,99.6793,99.4729,99.6793,16470.0
2022-03-17 11:15:00,115.97,116.07,115.75,116.02,57598.0,99.7481,99.8341,99.5589,99.7911,57598.0
2022-03-17 11:20:00,116.1,116.48,116.1,116.35,16918.0,99.8599,100.1868,99.8599,100.075,16918.0
2022-03-17 11:25:00,116.36,116.64,116.36,116.64,13605.0,100.0836,100.3244,100.0836,100.3244,13605.0
2022-03-17 11:30:00,116.65,116.91,116.51,116.51,13773.0,100.333,100.5566,100.2126,100.2126,13773.0
2022-03-17 11:35:00,116.53,116.98,116.53,116.91,9191.0,100.2298,100.6169,100.2298,100.5566,9191.0
2022-03-17 11:40:00,116.92,117.21,116.77,117.2,18528.0,100.5652,100.8147,100.4362,100.8061,18528.0
2022-03-17 11:45:00,117.2,117.43,117.11,117.4,24000.0,100.8061,101.0039,100.7287,100.9781,24000.0
2022-03-17 11:50:00,117.38,117.73,117.3,117.73,43156.0,100.9609,101.2619,100.8921,101.2619,43156.0
2022-03-17 11:55:00,117.74,117.8,117.57,117.75,13599.0,101.2705,101.3222,101.1243,101.2791,13599.0
2022-03-17 12:00:00,117.79,117.83,117.58,117.6,12435.0,101.3136,101.348,101.1329,101.1501,12435.0
2022-03-17 12:05:00,117.62,117.8,117.52,117.7,18798.0,101.1673,101.3222,101.0813,101.2361,18798.0
2022-03-17 12:10:00,117.75,117.84,117.64,117.75,8847.0,101.2791,101.3566,101.1845,101.2791,8847.0
2022-03-17 12:15:00,117.77,117.86,117.7,117.76,10848.0,101.2964,101.3738,101.2361,101.2877,10848.0
2022-03-17 12:20:00,117.72,117.89,117.62,117.81,12766.0,101.2533,101.3996,101.1673,101.3308,12766.0
2022-03-17 12:25:00,117.83,117.87,117.62,117.7,16519.0,101.348,101.3824,101.1673,101.2361,16519.0
2022-03-17 12:30:00,117.7,117.7,117.31,117.52,15197.0,101.2361,101.2361,100.9007,101.0813,15197.0
2022-03-17 12:35:00,117.52,117.74,117.51,117.57,13317.0,101.0813,101.2705,101.0727,101.1243,13317.0
2022-03-17 12:40:00,117.57,117.72,117.56,117.62,16091.0,101.1243,101.2533,101.1157,101.1673,16091.0
2022-03-17 12:45:00,117.65,117.67,117.48,117.62,21328.0,101.1931,101.2103,101.0469,101.1673,21328.0
2022-03-17 12:50:00,117.59,117.63,117.47,117.6,18571.0,101.1415,101.1759,101.0383,101.1501,18571.0
2022-03-17 12:55:00,117.6,117.6,117.09,117.28,71663.0,101.1501,101.1501,100.7115,100.8749,71663.0
2022-03-17 13:00:00,117.25,117.33,117.13,117.3,35854.0,100.8491,100.9179,100.7459,100.8921,35854.0
2022-03-17 13:05:00,117.27,117.55,117.24,117.45,25477.0,100.8663,101.1071,100.8405,101.0211,25477.0
2022-03-17 13:10:00,117.46,117.62,117.41,117.55,20270.0,101.0297,101.1673,100.9867,101.1071,20270.0
2022-03-17 13:15:00,117.57,117.65,117.52,117.55,8114.0,101.1243,101.1931,101.0813,101.1071,8114.0
2022-03-17 13:20:00,117.54,117.6,117.45,117.51,21028.0,101.0985,101.1501,101.0211,101.0727,21028.0
2022-03-17 13:25:00,117.5,117.55,117.24,117.34,24368.0,101.0641,101.1071,100.8405,100.9265,24368.0
2022-03-17 13:30:00,117.33,117.41,116.99,117.08,8254.0,100.9179,100.9867,100.6255,100.7029,8254.0
2022-03-17 13:35:00,117.09,117.34,117.07,117.27,15687.0,100.7115,100.9265,100.6943,100.8663,15687.0
2022-03-17 13:40:00,117.29,117.41,117.16,117.23,18137.0,100.8835,100.9867,100.7717,100.8319,18137.0
2022-03-17 13:45:00,117.25,117.41,117.2,117.27,11053.0,100.8491,100.9867,100.8061,100.8663,11053.0
2022-03-17 13:50:00,117.28,117.38,117.15,117.32,12694.0,100.8749,100.9609,100.7631,100.9093,12694.0
2022-03-17 13:55:00,117.35,117.53,117.35,117.4,9897.0,100.9351,101.0899,100.9351,100.9781,9897.0
2022-03-17 14:00:00,117.4,117.4,117.24,117.32,9511.0,100.9781,100.9781,100.8405,100.9093,9511.0
2022-03-17 14:05:00,117.38,117.61,117.33,117.6,19726.0,100.9609,101.1587,100.9179,101.1501,19726.0
2022-03-17 14:10:00,117.6,117.63,117.32,117.5,15034.0,101.1501,101.1759,100.9093,101.0641,15034.0
2022-03-17 14:15:00,117.47,117.62,117.44,117.57,11464.0,101.0383,101.1673,101.0125,101.1243,11464.0
2022-03-17 14:20:00,117.54,117.72,117.54,117.72,11350.0,101.0985,101.2533,101.0985,101.2533,11350.0
2022-03-17 14:25:00,117.68,117.81,117.67,117.7,33794.0,101.2189,101.3308,101.2103,101.2361,33794.0
2022-03-17 14:30:00,117.7,117.9,117.67,117.76,17333.0,101.2361,101.4082,101.2103,101.2877,17333.0
2022-03-17 14:35:00,117.74,117.76,117.55,117.59,12551.0,101.2705,101.2877,101.1071,101.1415,12551.0
2022-03-17 14:40:00,117.59,117.63,117.48,117.5,20728.0,101.1415,101.1759,101.0469,101.0641,20728.0
2022-03-17 14:45:00,117.55,117.69,117.51,117.68,36119.0,101.1071,101.2275,101.0727,101.2189,36119.0
2022-03-17 14:50:00,117.67,117.92,117.63,117.85,49339.0,101.2103,101.4254,101.1759,101.3652,49339.0
2022-03-17 14:55:00,117.84,117.98,117.76,117.95,52652.0,101.3566,101.477,101.2877,101.4512,52652.0
2022-03-17 15:00:00,117.95,118.13,117.88,118.13,26130.0,101.4512,101.606,101.391,101.606,26130.0
2022-03-17 15:05:00,118.12,118.14,117.92,118.0,14633.0,101.5974,101.6146,101.4254,101.4942,14633.0
2022-03-17 15:10:00,118.01,118.02,117.7,117.83,21733.0,101.5028,101.5114,101.2361,101.348,21733.0
2022-03-17 15:15:00,117.84,117.88,117.69,117.78,19283.0,101.3566,101.391,101.2275,101.305,19283.0
2022-03-17 15:20:00,117.8,117.99,117.72,117.82,16639.0,101.3222,101.4856,101.2533,101.3394,16639.0
2022-03-17 15:25:00,117.84,118.04,117.84,118.02,14127.0,101.3566,101.5286,101.3566,101.5114,14127.0
2022-03-17 15:30:00,118.06,118.17,118.04,118.05,17675.0,101.5458,101.6404,101.5286,101.5372,17675.0
2022-03-17 15:35:00,118.07,118.25,118.04,118.23,24273.0,101.5544,101.7092,101.5286,101.692,24273.0
2022-03-17 15:40:00,118.26,118.5,118.25,118.43,53857.0,101.7178,101.9242,101.7092,101.864,53857.0
2022-03-17 15:45:00,118.43,118.46,118.28,118.32,43617.0,101.864,101.8898,101.735,101.7694,43617.0
2022-03-17 15:50:00,118.3,118.48,117.91,117.97,51931.0,101.7522,101.907,101.4168,101.4684,51931.0
2022-03-17 15:55:00,117.95,117.95,117.66,117.86,173931.0,101.4512,101.4512,101.2017,101.3738,173931.0
2022-03-18 09:30:00,118.59,119.25,118.14,119.13,891392.0,102.0016,102.5693,101.6146,102.4661,891392.0
2022-03-18 09:35:00,119.04,119.6,118.82,119.15,24502.0,102.3887,102.8704,102.1995,102.4833,24502.0
2022-03-18 09:40:00,119.2,119.94,119.19,119.79,17830.0,102.5263,103.1628,102.5177,103.0338,17830.0
2022-03-18 09:45:00,119.73,119.83,119.42,119.77,45309.0,102.9822,103.0682,102.7155,103.0166,45309.0
2022-03-18 09:50:00,119.9,120.35,119.83,120.2,52166.0,103.1284,103.5155,103.0682,103.3864,52166.0
2022-03-18 09:55:00,120.26,120.26,119.76,119.76,39071.0,103.438,103.438,103.008,103.008,39071.0
2022-03-18 10:00:00,119.7,119.87,119.42,119.73,50440.0,102.9564,103.1026,102.7155,102.9822,50440.0
2022-03-18 10:05:00,119.92,119.95,119.41,119.49,38132.0,103.1456,103.1714,102.7069,102.7758,38132.0
2022-03-18 10:10:00,119.47,119.6,118.78,118.96,20270.0,102.7586,102.8704,102.1651,102.3199,20270.0
2022-03-18 10:15:00,119.05,119.13,118.13,118.21,67340.0,102.3973,102.4661,101.606,101.6748,67340.0
2022-03-18 10:20:00,118.21,118.23,117.81,118.04,35160.0,101.6748,101.692,101.3308,101.5286,35160.0
2022-03-18 10:25:00,118.09,118.23,117.61,117.62,35012.0,101.5716,101.692,101.1587,101.1673,35012.0
2022-03-18 10:30:00,117.69,117.94,117.49,117.7,21355.0,101.2275,101.4426,101.0555,101.2361,21355.0
2022-03-18 10:35:00,117.72,117.77,117.38,117.45,19040.0,101.2533,101.2964,100.9609,101.0211,19040.0
2022-03-18 10:40:00,117.41,117.82,117.41,117.75,15412.0,100.9867,101.3394,100.9867,101.2791,15412.0
2022-03-18 10:45:00,117.71,118.14,117.61,117.92,17961.0,101.2447,101.6146,101.1587,101.4254,17961.0
2022-03-18 10:50:00,117.83,118.03,117.82,117.88,14281.0,101.348,101.52,101.3394,101.391,14281.0
2022-03-18 10:55:00,117.93,118.0,117.57,117.76,22810.0,101.434,101.4942,101.1243,101.2877,22810.0
2022-03-18 11:00:00,117.69,117.71,117.39,117.39,18523.0,101.2275,101.2447,100.9695,100.9695,18523.0
2022-03-18 11:05:00,117.38,117.53,117.24,117.53,11268.0,100.9609,101.0899,100.8405,101.0899,11268.0
2022-03-18 11:10:00,117.53,117.58,117.21,117.42,16472.0,101.0899,101.1329,100.8147,100.9953,16472.0
2022-03-18 11:15:00,117.43,117.69,117.43,117.59,14334.0,101.0039,101.2275,101.0039,101.1415,14334.0
2022-03-18 11:20:00,117.54,117.65,117.38,117.6,9789.0,101.0985,101.1931,100.9609,101.1501,9789.0
2022-03-18 11:25:00,117.59,117.59,117.31,117.5,12348.0,101.1415,101.1415,100.9007,101.0641,12348.0
2022-03-18 11:30:00,117.49,117.56,117.38,117.47,12725.0,101.0555,101.1157,100.9609,101.0383,12725.0
2022-03-18 11:35:00,117.48,117.76,117.48,117.6,23126.0,101.0469,101.2877,101.0469,101.1501,23126.0
2022-03-18 11:40:00,117.65,117.65,117.39,117.53,7679.0,101.1931,101.1931,100.9695,101.0899,7679.0
2022-03-18 11:45:00,117.53,117.72,117.52,117.65,12077.0,101.0899,101.2533,101.0813,101.1931,12077.0
2022-03-18 11:50:00,117.62,117.89,117.6,117.67,11495.0,101.1673,101.3996,101.1501,101.2103,11495.0
2022-03-18 11:55:00,117.68,117.98,117.61,117.82,9733.0,101.2189,101.477,101.1587,101.3394,9733.0
2022-03-18 12:00:00,117.78,117.94,117.63,117.92,20398.0,101.305,101.4426,101.1759,101.4254,20398.0
2022-03-18 12:05:00,117.93,118.06,117.86,117.96,17407.0,101.434,101.5458,101.3738,101.4598,17407.0
2022-03-18 12:10:00,117.97,118.12,117.85,118.05,16051.0,101.4684,101.5974,101.3652,101.5372,16051.0
2022-03-18 12:15:00,118.05,118.1,117.93,118.0,13184.0,101.5372,101.5802,101.434,101.4942,13184.0
2022-03-18 12:20:00,118.03,118.29,118.01,118.24,19003.0,101.52,101.7436,101.5028,101.7006,19003.0
2022-03-18 12:25:00,118.23,118.27,118.08,118.26,23737.0,101.692,101.7264,101.563,101.7178,23737.0
2022-03-18 12:30:00,118.25,118.45,118.2,118.38,18939.0,101.7092,101.8812,101.6662,101.821,18939.0
2022-03-18 12:35:00,118.36,118.6,118.25,118.51,21338.0,101.8038,102.0103,101.7092,101.9328,21338.0
2022-03-18 12:40:00,118.45,118.46,118.21,118.24,17192.0,101.8812,101.8898,101.6748,101.7006,17192.0
2022-03-18 12:45:00,118.29,118.46,118.23,118.35,20237.0,101.7436,101.8898,101.692,101.7952,20237.0
2022-03-18 12:50:00,118.37,118.49,118.22,118.34,24448.0,101.8124,101.9156,101.6834,101.7866,24448.0
2022-03-18 12:55:00,118.34,118.36,118.13,118.27,17126.0,101.7866,101.8038,101.606,101.7264,17126.0
2022-03-18 13:00:00,118.3,118.35,118.03,118.19,24306.0,101.7522,101.7952,101.52,101.6576,24306.0
2022-03-18 13:05:00,118.19,118.26,118.09,118.21,13425.0,101.6576,101.7178,101.5716,101.6748,13425.0
2022-03-18 13:10:00,118.24,118.44,118.2,118.33,16367.0,101.7006,101.8726,101.6662,101.778,16367.0
2022-03-18 13:15:00,118.31,118.47,118.26,118.38,21532.0,101.7608,101.8984,101.7178,101.821,21532.0
2022-03-18 13:20:00,118.37,118.67,118.32,118.61,16755.0,101.8124,102.0705,101.7694,102.0189,16755.0
2022-03-18 13:25:00,118.62,118.67,118.52,118.62,17125.0,102.0275,102.0705,101.9414,102.0275,17125.0
2022-03-18 13:30:00,118.62,118.74,118.49,118.51,18498.0,102.0275,102.1307,101.9156,101.9328,18498.0
2022-03-18 13:35:00,118.5,118.55,118.31,118.34,22375.0,101.9242,101.9672,101.7608,101.7866,22375.0
2022-03-18 13:40:00,118.32,118.32,117.85,117.91,60359.0,101.7694,101.7694,101.3652,101.4168,60359.0
2022-03-18 13:45:00,117.93,117.99,117.84,117.93,56784.0,101.434,101.4856,101.3566,101.434,56784.0
2022-03-18 13:50:00,117.92,117.92,117.43,117.44,25443.0,101.4254,101.4254,101.0039,101.0125,25443.0
2022-03-18 13:55:00,117.43,117.69,117.28,117.61,42937.0,101.0039,101.2275,100.8749,101.1587,42937.0
2022-03-18 14:00:00,117.63,117.71,117.38,117.38,49732.0,101.1759,101.2447,100.9609,100.9609,49732.0
2022-03-18 14:05:00,117.37,117.54,117.12,117.15,35757.0,100.9523,101.0985,100.7373,100.7631,35757.0
2022-03-18 14:10:00,117.14,117.38,117.08,117.32,34073.0,100.7545,100.9609,100.7029,100.9093,34073.0
2022-03-18 14:15:00,117.34,117.34,117.08,117.1,22041.0,100.9265,100.9265,100.7029,100.7201,22041.0
2022-03-18 14:20:00,117.06,117.08,116.92,117.0,37451.0,100.6857,100.7029,100.5652,100.6341,37451.0
2022-03-18 14:25:00,117.02,117.16,117.0,117.08,30766.0,100.6513,100.7717,100.6341,100.7029,30766.0
2022-03-18 14:30:00,117.08,117.1,116.82,116.84,27720.0,100.7029,100.7201,100.4792,100.4964,27720.0
2022-03-18 14:35:00,116.83,117.05,116.83,116.98,24880.0,100.4878,100.6771,100.4878,100.6169,24880.0
2022-03-18 14:40:00,116.96,117.01,116.71,116.71,24881.0,100.5997,100.6427,100.3846,100.3846,24881.0
2022-03-18 14:45:00,116.74,116.91,116.73,116.81,30622.0,100.4104,100.5566,100.4018,100.4706,30622.0
2022-03-18 14:50:00,116.82,116.87,116.71,116.76,27037.0,100.4792,100.5222,100.3846,100.4276,27037.0
2022-03-18 14:55:00,116.75,116.78,116.61,116.72,44907.0,100.419,100.4448,100.2986,100.3932,44907.0
2022-03-18 15:00:00,116.7,116.85,116.68,116.82,25896.0,100.376,100.505,100.3588,100.4792,25896.0
2022-03-18 15:05:00,116.81,116.84,116.58,116.67,35503.0,100.4706,100.4964,100.2728,100.3502,35503.0
2022-03-18 15:10:00,116.65,116.73,116.52,116.72,47110.0,100.333,100.4018,100.2212,100.3932,47110.0
2022-03-18 15:15:00,116.73,116.78,116.54,116.56,41810.0,100.4018,100.4448,100.2384,100.2556,41810.0
2022-03-18 15:20:00,116.56,116.71,116.54,116.7,36879.0,100.2556,100.3846,100.2384,100.376,36879.0
2022-03-18 15:25:00,116.71,116.83,116.37,116.51,81119.0,100.3846,100.4878,100.0922,100.2126,81119.0
2022-03-18 15:30:00,116.5,116.73,116.35,116.4,83565.0,100.204,100.4018,100.075,100.118,83565.0
2022-03-18 15:35:00,116.4,116.41,115.88,116.01,127078.0,100.118,100.1266,99.6707,99.7825,127078.0
2022-03-18 15:40:00,116.03,116.27,115.85,115.87,169844.0,99.7997,100.0062,99.6449,99.6621,169844.0
2022-03-18 15:45:00,115.86,116.01,115.5,115.74,242898.0,99.6535,99.7825,99.3439,99.5503,242898.0
2022-03-18 15:50:00,115.73,115.73,114.64,115.17,600794.0,99.5417,99.5417,98.6042,99.06,600794.0
2022-03-18 15:55:00,115.17,116.5,113.76,115.84,1231726.0,99.06,100.204,97.8473,99.6363,1231726.0
2022-03-21 09:30:00,117.81,119.58,117.81,119.21,175679.0,101.3308,102.8532,101.3308,102.5349,175679.0
2022-03-21 09:35:00,119.24,120.25,119.15,119.6,58217.0,102.5607,103.4294,102.4833,102.8704,58217.0
2022-03-21 09:40:00,119.71,120.22,119.2,120.1,22801.0,102.965,103.4036,102.5263,103.3004,22801.0
2022-03-21 09:45:00,120.02,120.95,120.02,120.69,31465.0,103.2316,104.0315,103.2316,103.8079,31465.0
2022-03-21 09:50:00,120.59,120.74,119.8,119.88,16782.0,103.7219,103.8509,103.0424,103.1112,16782.0
2022-03-21 09:55:00,119.81,120.77,119.81,120.69,16706.0,103.051,103.8767,103.051,103.8079,16706.0
2022-03-21 10:00:00,120.65,121.1,120.54,121.04,43109.0,103.7735,104.1606,103.6789,104.1089,43109.0
2022-03-21 10:05:00,120.99,121.28,120.76,121.27,20469.0,104.0659,104.3154,103.8681,104.3068,20469.0
2022-03-21 10:10:00,121.28,121.74,121.28,121.58,38861.0,104.3154,104.711,104.3154,104.5734,38861.0
2022-03-21 10:15:00,121.61,121.79,121.46,121.47,32376.0,104.5992,104.754,104.4702,104.4788,32376.0
2022-03-21 10:20:00,121.51,122.05,121.5,122.03,37357.0,104.5132,104.9777,104.5046,104.9605,37357.0
2022-03-21 10:25:00,122.05,122.27,121.81,122.13,42414.0,104.9777,105.1669,104.7712,105.0465,42414.0
2022-03-21 10:30:00,122.18,122.34,122.01,122.18,54927.0,105.0895,105.2271,104.9433,105.0895,54927.0
2022-03-21 10:35:00,122.16,122.69,122.07,122.69,46954.0,105.0723,105.5281,104.9949,105.5281,46954.0
2022-03-21 10:40:00,122.71,122.8,122.52,122.61,39756.0,105.5453,105.6228,105.3819,105.4593,39756.0
2022-03-21 10:45:00,122.61,122.73,122.38,122.69,88362.0,105.4593,105.5625,105.2615,105.5281,88362.0
2022-03-21 10:50:00,122.7,122.99,122.68,122.85,77543.0,105.5367,105.7862,105.5195,105.6658,77543.0
2022-03-21 10:55:00,122.88,123.13,122.81,122.98,58837.0,105.6916,105.9066,105.6314,105.7776,58837.0
2022-03-21 11:00:00,122.99,123.19,122.52,122.53,51527.0,105.7862,105.9582,105.3819,105.3905,51527.0
2022-03-21 11:05:00,122.43,122.99,122.43,122.93,22026.0,105.3045,105.7862,105.3045,105.7346,22026.0
2022-03-21 11:10:00,122.92,122.92,122.15,122.15,23771.0,105.726,105.726,105.0637,105.0637,23771.0
2022-03-21 11:15:00,122.16,122.26,121.92,121.92,47791.0,105.0723,105.1583,104.8658,104.8658,47791.0
2022-03-21 11:20:00,121.93,121.97,121.43,121.77,26215.0,104.8745,104.9089,104.4444,104.7368,26215.0
2022-03-21 11:25:00,121.8,121.8,121.37,121.46,18786.0,104.7626,104.7626,104.3928,104.4702,18786.0
2022-03-21 11:30:00,121.45,121.61,121.14,121.54,18270.0,104.4616,104.5992,104.195,104.539,18270.0
2022-03-21 11:35:00,121.58,121.58,121.31,121.54,19209.0,104.5734,104.5734,104.3412,104.539,19209.0
2022-03-21 11:40:00,121.55,121.62,121.23,121.37,26828.0,104.5476,104.6078,104.2724,104.3928,26828.0
2022-03-21 11:45:00,121.4,121.53,121.29,121.44,40308.0,104.4186,104.5304,104.324,104.453,40308.0
2022-03-21 11:50:00,121.45,121.46,121.31,121.37,11555.0,104.4616,104.4702,104.3412,104.3928,11555.0
2022-03-21 11:55:00,121.42,121.73,121.42,121.69,14498.0,104.4358,104.7024,104.4358,104.668,14498.0
2022-03-21 12:00:00,121.69,121.73,121.56,121.68,14836.0,104.668,104.7024,104.5562,104.6594,14836.0
2022-03-21 12:05:00,121.69,122.05,121.69,122.01,17199.0,104.668,104.9777,104.668,104.9433,17199.0
2022-03-21 12:10:00,122.0,122.22,121.94,122.18,21277.0,104.9347,105.1239,104.8831,105.0895,21277.0
2022-03-21 12:15:00,122.18,122.46,122.15,122.35,15798.0,105.0895,105.3303,105.0637,105.2357,15798.0
2022-03-21 12:20:00,122.33,122.54,122.06,122.15,23978.0,105.2185,105.3991,104.9863,105.0637,23978.0
2022-03-21 12:25:00,122.2,122.33,122.09,122.21,17867.0,105.1067,105.2185,105.0121,105.1153,17867.0
2022-03-21 12:30:00,122.19,122.21,121.8,121.86,17394.0,105.0981,105.1153,104.7626,104.8142,17394.0
2022-03-21 12:35:00,121.86,122.13,121.8,121.88,21004.0,104.8142,105.0465,104.7626,104.8314,21004.0
2022-03-21 12:40:00,121.85,121.94,121.77,121.85,23961.0,104.8056,104.8831,104.7368,104.8056,23961.0
2022-03-21 12:45:00,121.83,121.91,121.51,121.52,13100.0,104.7884,104.8572,104.5132,104.5218,13100.0
2022-03-21 12:50:00,121.49,121.57,121.29,121.3,17181.0,104.496,104.5648,104.324,104.3326,17181.0
2022-03-21 12:55:00,121.27,121.37,121.0,121.2,27457.0,104.3068,104.3928,104.0745,104.2466,27457.0
2022-03-21 13:00:00,121.19,121.34,121.0,121.05,12113.0,104.238,104.367,104.0745,104.1175,12113.0
2022-03-21 13:05:00,121.07,121.07,120.79,120.96,27703.0,104.1347,104.1347,103.8939,104.0401,27703.0
2022-03-21 13:10:00,121.02,121.07,120.72,120.76,13516.0,104.0917,104.1347,103.8337,103.8681,13516.0
2022-03-21 13:15:00,120.74,120.85,120.66,120.72,17109.0,103.8509,103.9455,103.7821,103.8337,17109.0
2022-03-21 13:20:00,120.77,121.11,120.67,121.02,13529.0,103.8767,104.1692,103.7907,104.0917,13529.0
2022-03-21 13:25:00,121.03,121.35,121.01,121.29,15534.0,104.1003,104.3756,104.0831,104.324,15534.0
2022-03-21 13:30:00,121.32,121.7,121.31,121.7,10970.0,104.3498,104.6766,104.3412,104.6766,10970.0
2022-03-21 13:35:00,121.67,121.9,121.65,121.77,18882.0,104.6508,104.8486,104.6336,104.7368,18882.0
2022-03-21 13:40:00,121.71,121.96,121.69,121.96,12945.0,104.6852,104.9003,104.668,104.9003,12945.0
2022-03-21 13:45:00,121.95,121.96,121.84,121.91,16121.0,104.8917,104.9003,104.797,104.8572,16121.0
2022-03-21 13:50:00,121.85,122.05,121.74,121.86,19977.0,104.8056,104.9777,104.711,104.8142,19977.0
2022-03-21 13:55:00,121.78,121.97,121.77,121.83,13929.0,104.7454,104.9089,104.7368,104.7884,13929.0
2022-03-21 14:00:00,121.84,122.02,121.78,122.0,15150.0,104.797,104.9519,104.7454,104.9347,15150.0
2022-03-21 14:05:00,121.99,122.28,121.91,122.12,19408.0,104.9261,105.1755,104.8572,105.0379,19408.0
2022-03-21 14:10:00,122.13,122.13,121.86,121.92,18248.0,105.0465,105.0465,104.8142,104.8658,18248.0
2022-03-21 14:15:00,121.93,122.12,121.81,122.09,12831.0,104.8745,105.0379,104.7712,105.0121,12831.0
2022-03-21 14:20:00,122.07,122.15,121.93,121.97,12924.0,104.9949,105.0637,104.8745,104.9089,12924.0
2022-03-21 14:25:00,121.99,122.05,121.85,122.03,17687.0,104.9261,104.9777,104.8056,104.9605,17687.0
2022-03-21 14:30:00,122.05,122.18,122.01,122.16,26028.0,104.9777,105.0895,104.9433,105.0723,26028.0
2022-03-21 14:35:00,122.18,122.42,122.14,122.22,21013.0,105.0895,105.2959,105.0551,105.1239,21013.0
2022-03-21 14:40:00,122.14,122.31,122.13,122.31,17583.0,105.0551,105.2013,105.0465,105.2013,17583.0
2022-03-21 14:45:00,122.33,122.44,122.22,122.23,16633.0,105.2185,105.3131,105.1239,105.1325,16633.0
2022-03-21 14:50:00,122.25,122.56,122.24,122.46,24184.0,105.1497,105.4163,105.1411,105.3303,24184.0
2022-03-21 14:55:00,122.45,122.48,122.18,122.19,21808.0,105.3217,105.3475,105.0895,105.0981,21808.0
2022-03-21 15:00:00,122.16,122.19,121.89,121.96,19841.0,105.0723,105.0981,104.84,104.9003,19841.0
2022-03-21 15:05:00,121.97,122.21,121.94,122.08,23973.0,104.9089,105.1153,104.8831,105.0035,23973.0
2022-03-21 15:10:00,122.11,122.21,122.11,122.2,39413.0,105.0293,105.1153,105.0293,105.1067,39413.0
2022-03-21 15:15:00,122.2,122.72,122.2,122.67,47955.0,105.1067,105.5539,105.1067,105.5109,47955.0
2022-03-21 15:20:00,122.68,122.91,122.6,122.82,24466.0,105.5195,105.7174,105.4507,105.64,24466.0
2022-03-21 15:25:00,122.86,122.89,122.74,122.88,30094.0,105.6744,105.7002,105.5711,105.6916,30094.0
2022-03-21 15:30:00,122.9,122.92,122.53,122.71,52204.0,105.7088,105.726,105.3905,105.5453,52204.0
2022-03-21 15:35:00,122.76,122.87,122.68,122.85,34852.0,105.5884,105.683,105.5195,105.6658,34852.0
2022-03-21 15:40:00,122.85,122.94,122.71,122.76,36203.0,105.6658,105.7432,105.5453,105.5884,36203.0
2022-03-21 15:45:00,122.76,122.88,122.62,122.64,124370.0,105.5884,105.6916,105.4679,105.4851,124370.0
2022-03-21 15:50:00,122.64,122.96,122.54,122.58,89527.0,105.4851,105.7604,105.3991,105.4335,89527.0
2022-03-21 15:55:00,122.58,122.58,122.13,122.47,248984.0,105.4335,105.4335,105.0465,105.3389,248984.0
2022-03-22 09:30:00,122.12,122.46,121.25,121.87,118220.0,105.0379,105.3303,104.2896,104.8228,118220.0
2022-03-22 09:35:00,121.82,122.41,121.56,121.82,20175.0,104.7798,105.2873,104.5562,104.7798,20175.0
2022-03-22 09:40:00,121.83,122.5,121.79,122.32,44142.0,104.7884,105.3647,104.754,105.2099,44142.0
2022-03-22 09:45:00,122.26,122.38,121.64,122.11,27197.0,105.1583,105.2615,104.625,105.0293,27197.0
2022-03-22 09:50:00,122.16,122.45,122.07,122.37,19066.0,105.0723,105.3217,104.9949,105.2529,19066.0
2022-03-22 09:55:00,122.41,122.54,122.01,122.09,38947.0,105.2873,105.3991,104.9433,105.0121,38947.0
2022-03-22 10:00:00,122.16,122.18,120.73,120.73,47562.0,105.0723,105.0895,103.8423,103.8423,47562.0
2022-03-22 10:05:00,120.77,121.06,120.43,120.89,34294.0,103.8767,104.1261,103.5843,103.9799,34294.0
2022-03-22 10:10:00,120.95,121.03,120.45,120.53,16097.0,104.0315,104.1003,103.6015,103.6703,16097.0
2022-03-22 10:15:00,120.55,120.56,120.0,120.17,24552.0,103.6875,103.6961,103.2144,103.3606,24552.0
2022-03-22 10:20:00,120.16,120.52,120.16,120.21,21693.0,103.352,103.6617,103.352,103.395,21693.0
2022-03-22 10:25:00,120.14,120.44,120.11,120.28,16823.0,103.3348,103.5929,103.309,103.4553,16823.0
2022-03-22 10:30:00,120.25,120.3,119.96,120.12,15422.0,103.4294,103.4725,103.18,103.3176,15422.0
2022-03-22 10:35:00,120.09,120.33,120.06,120.33,14967.0,103.2918,103.4983,103.266,103.4983,14967.0
2022-03-22 10:40:00,120.3,120.33,119.85,119.9,19608.0,103.4725,103.4983,103.0854,103.1284,19608.0
2022-03-22 10:45:00,119.91,120.2,119.86,120.05,16758.0,103.137,103.3864,103.094,103.2574,16758.0
2022-03-22 10:50:00,120.06,120.2,119.92,120.19,14205.0,103.266,103.3864,103.1456,103.3778,14205.0
2022-03-22 10:55:00,120.21,120.28,120.04,120.13,9719.0,103.395,103.4553,103.2488,103.3262,9719.0
2022-03-22 11:00:00,120.16,120.4,119.99,120.28,7743.0,103.352,103.5585,103.2058,103.4553,7743.0
2022-03-22 11:05:00,120.3,120.39,120.09,120.11,16944.0,103.4725,103.5499,103.2918,103.309,16944.0
2022-03-22 11:10:00,120.11,120.11,119.71,120.01,20109.0,103.309,103.309,102.965,103.223,20109.0
2022-03-22 11:15:00,120.02,120.07,119.77,119.81,16210.0,103.2316,103.2746,103.0166,103.051,16210.0
2022-03-22 11:20:00,119.82,120.02,119.73,120.01,13194.0,103.0596,103.2316,102.9822,103.223,13194.0
2022-03-22 11:25:00,119.97,119.97,119.58,119.59,12038.0,103.1886,103.1886,102.8532,102.8618,12038.0
2022-03-22 11:30:00,119.58,119.64,119.13,119.25,20642.0,102.8532,102.9048,102.4661,102.5693,20642.0
2022-03-22 11:35:00,119.26,119.69,119.23,119.59,10501.0,102.5779,102.9478,102.5521,102.8618,10501.0
2022-03-22 11:40:00,119.57,119.66,119.2,119.23,21426.0,102.8446,102.922,102.5263,102.5521,21426.0
2022-03-22 11:45:00,119.23,119.37,118.95,119.14,15007.0,102.5521,102.6725,102.3113,102.4747,15007.0
2022-03-22 11:50:00,119.15,119.29,118.97,119.05,20308.0,102.4833,102.6037,102.3285,102.3973,20308.0
2022-03-22 11:55:00,119.01,119.28,118.99,119.14,12089.0,102.3629,102.5951,102.3457,102.4747,12089.0
2022-03-22 12:00:00,119.12,119.35,119.08,119.31,20377.0,102.4575,102.6553,102.4231,102.6209,20377.0
2022-03-22 12:05:00,119.3,119.42,119.2,119.31,12366.0,102.6123,102.7155,102.5263,102.6209,12366.0
2022-03-22 12:10:00,119.3,119.33,119.17,119.17,10711.0,102.6123,102.6381,102.5005,102.5005,10711.0
2022-03-22 12:15:00,119.16,119.24,119.0,119.13,16588.0,102.4919,102.5607,102.3543,102.4661,16588.0
2022-03-22 12:20:00,119.15,119.23,119.08,119.14,12414.0,102.4833,102.5521,102.4231,102.4747,12414.0
2022-03-22 12:25:00,119.11,119.25,119.06,119.06,13940.0,102.4489,102.5693,102.4059,102.4059,13940.0
2022-03-22 12:30:00,119.08,119.13,118.94,119.0,8934.0,102.4231,102.4661,102.3027,102.3543,8934.0
2022-03-22 12:35:00,119.01,119.21,118.98,119.16,29884.0,102.3629,102.5349,102.3371,102.4919,29884.0
2022-03-22 12:40:00,119.14,119.24,119.1,119.12,17249.0,102.4747,102.5607,102.4403,102.4575,17249.0
2022-03-22 12:45:00,119.09,119.32,119.07,119.3,14546.0,102.4317,102.6295,102.4145,102.6123,14546.0
2022-03-22 12:50:00,119.27,119.7,119.24,119.69,29197.0,102.5865,102.9564,102.5607,102.9478,29197.0
2022-03-22 12:55:00,119.7,119.91,119.62,119.87,15107.0,102.9564,103.137,102.8876,103.1026,15107.0
2022-03-22 13:00:00,119.88,119.88,119.53,119.55,12560.0,103.1112,103.1112,102.8102,102.8274,12560.0
2022-03-22 13:05:00,119.53,119.79,119.52,119.68,19878.0,102.8102,103.0338,102.8016,102.9392,19878.0
2022-03-22 13:10:00,119.69,119.99,119.62,119.95,17366.0,102.9478,103.2058,102.8876,103.1714,17366.0
2022-03-22 13:15:00,119.98,120.0,119.72,119.82,44966.0,103.1972,103.2144,102.9736,103.0596,44966.0
2022-03-22 13:20:00,119.83,120.33,119.64,120.27,49201.0,103.0682,103.4983,102.9048,103.4467,49201.0
2022-03-22 13:25:00,120.25,120.42,120.2,120.25,35344.0,103.4294,103.5757,103.3864,103.4294,35344.0
2022-03-22 13:30:00,120.26,120.99,120.24,120.82,73145.0,103.438,104.0659,103.4208,103.9197,73145.0
2022-03-22 13:35:00,120.83,120.86,120.71,120.83,11917.0,103.9283,103.9541,103.8251,103.9283,11917.0
2022-03-22 13:40:00,120.84,120.87,120.49,120.5,27084.0,103.9369,103.9627,103.6359,103.6445,27084.0
2022-03-22 13:45:00,120.5,120.51,120.31,120.43,22382.0,103.6445,103.6531,103.4811,103.5843,22382.0
2022-03-22 13:50:00,120.46,120.89,120.39,120.83,29711.0,103.6101,103.9799,103.5499,103.9283,29711.0
2022-03-22 13:55:00,120.82,120.87,120.61,120.61,13906.0,103.9197,103.9627,103.7391,103.7391,13906.0
2022-03-22 14:00:00,120.6,120.88,120.58,120.88,19249.0,103.7305,103.9713,103.7133,103.9713,19249.0
2022-03-22 14:05:00,120.87,121.1,120.83,120.96,18545.0,103.9627,104.1606,103.9283,104.0401,18545.0
2022-03-22 14:10:00,120.96,121.03,120.72,120.78,26123.0,104.0401,104.1003,103.8337,103.8853,26123.0
2022-03-22 14:15:00,120.76,120.83,120.63,120.76,22304.0,103.8681,103.9283,103.7563,103.8681,22304.0
2022-03-22 14:20:00,120.78,120.8,120.57,120.64,16304.0,103.8853,103.9025,103.7047,103.7649,16304.0
2022-03-22 14:25:00,120.61,120.68,120.44,120.62,20328.0,103.7391,103.7993,103.5929,103.7477,20328.0
2022-03-22 14:30:00,120.6,120.78,120.53,120.73,13166.0,103.7305,103.8853,103.6703,103.8423,13166.0
2022-03-22 14:35:00,120.74,120.74,120.64,120.74,10517.0,103.8509,103.8509,103.7649,103.8509,10517.0
2022-03-22 14:40:00,120.75,120.94,120.68,120.94,18972.0,103.8595,104.0229,103.7993,104.0229,18972.0
2022-03-22 14:45:00,120.92,120.94,120.76,120.77,20667.0,104.0057,104.0229,103.8681,103.8767,20667.0
2022-03-22 14:50:00,120.75,120.89,120.73,120.85,17966.0,103.8595,103.9799,103.8423,103.9455,17966.0
2022-03-22 14:55:00,120.85,121.01,120.67,120.67,32764.0,103.9455,104.0831,103.7907,103.7907,32764.0
2022-03-22 15:00:00,120.67,120.9,120.62,120.88,21569.0,103.7907,103.9885,103.7477,103.9713,21569.0
2022-03-22 15:05:00,120.87,120.92,120.68,120.73,32710.0,103.9627,104.0057,103.7993,103.8423,32710.0
2022-03-22 15:10:00,120.69,120.73,120.54,120.72,20688.0,103.8079,103.8423,103.6789,103.8337,20688.0
2022-03-22 15:15:00,120.69,120.78,120.55,120.55,24380.0,103.8079,103.8853,103.6875,103.6875,24380.0
2022-03-22 15:20:00,120.56,120.58,120.48,120.53,26419.0,103.6961,103.7133,103.6273,103.6703,26419.0
2022-03-22 15:25:00,120.51,120.55,120.4,120.54,28564.0,103.6531,103.6875,103.5585,103.6789,28564.0
2022-03-22 15:30:00,120.54,120.78,120.4,120.78,29778.0,103.6789,103.8853,103.5585,103.8853,29778.0
2022-03-22 15:35:00,120.79,121.07,120.79,120.89,27215.0,103.8939,104.1347,103.8939,103.9799,27215.0
2022-03-22 15:40:00,120.92,120.96,120.85,120.95,43356.0,104.0057,104.0401,103.9455,104.0315,43356.0
2022-03-22 15:45:00,120.95,121.05,120.91,121.01,65755.0,104.0315,104.1175,103.9971,104.0831,65755.0
2022-03-22 15:50:00,120.97,121.1,120.88,120.88,58175.0,104.0487,104.1606,103.9713,103.9713,58175.0
2022-03-22 15:55:00,120.9,121.03,120.78,120.83,152629.0,103.9885,104.1003,103.8853,103.9283,152629.0
2022-03-23 09:30:00,124.4,124.72,123.58,123.67,159511.0,106.9989,107.2742,106.2936,106.3711,159511.0
2022-03-23 09:35:00,123.75,124.44,123.57,123.63,34946.0,106.4399,107.0334,106.285,106.3367,34946.0
2022-03-23 09:40:00,123.61,124.19,123.26,124.18,72623.0,106.3195,106.8183,106.0184,106.8097,72623.0
2022-03-23 09:45:00,124.2,124.24,123.13,123.23,32862.0,106.8269,106.8613,105.9066,105.9926,32862.0
2022-03-23 09:50:00,123.26,123.41,122.46,123.33,29077.0,106.0184,106.1474,105.3303,106.0786,29077.0
2022-03-23 09:55:00,123.33,123.83,123.29,123.46,54882.0,106.0786,106.5087,106.0442,106.1904,54882.0
2022-03-23 10:00:00,123.5,123.9,123.35,123.83,20089.0,106.2248,106.5689,106.0958,106.5087,20089.0
2022-03-23 10:05:00,123.76,124.07,123.5,123.86,21742.0,106.4485,106.7151,106.2248,106.5345,21742.0
2022-03-23 10:10:00,123.84,124.04,123.69,124.04,18630.0,106.5173,106.6893,106.3883,106.6893,18630.0
2022-03-23 10:15:00,123.98,123.99,123.35,123.36,23011.0,106.6377,106.6463,106.0958,106.1044,23011.0
2022-03-23 10:20:00,123.36,123.55,123.15,123.55,10846.0,106.1044,106.2678,105.9238,106.2678,10846.0
2022-03-23 10:25:00,123.41,123.59,123.29,123.55,14917.0,106.1474,106.3022,106.0442,106.2678,14917.0
2022-03-23 10:30:00,123.59,123.83,123.53,123.69,20274.0,106.3022,106.5087,106.2506,106.3883,20274.0
2022-03-23 10:35:00,123.68,123.81,123.4,123.6,17440.0,106.3797,106.4915,106.1388,106.3109,17440.0
2022-03-23 10:40:00,123.62,123.8,123.54,123.66,10737.0,106.3281,106.4829,106.2592,106.3625,10737.0
2022-03-23 10:45:00,123.71,124.07,123.57,123.71,33011.0,106.4055,106.7151,106.285,106.4055,33011.0
2022-03-23 10:50:00,123.76,123.91,123.68,123.82,10522.0,106.4485,106.5775,106.3797,106.5001,10522.0
2022-03-23 10:55:00,123.86,123.95,123.62,123.63,7800.0,106.5345,106.6119,106.3281,106.3367,7800.0
2022-03-23 11:00:00,123.65,123.8,123.34,123.49,17792.0,106.3539,106.4829,106.0872,106.2162,17792.0
2022-03-23 11:05:00,123.48,123.7,123.48,123.69,29623.0,106.2076,106.3969,106.2076,106.3883,29623.0
2022-03-23 11:10:00,123.71,123.8,123.58,123.74,17086.0,106.4055,106.4829,106.2936,106.4313,17086.0
2022-03-23 11:15:00,123.75,123.96,123.69,123.69,20792.0,106.4399,106.6205,106.3883,106.3883,20792.0
2022-03-23 11:20:00,123.7,123.88,123.45,123.52,17446.0,106.3969,106.5517,106.1818,106.242,17446.0
2022-03-23 11:25:00,123.57,123.96,123.55,123.91,10597.0,106.285,106.6205,106.2678,106.5775,10597.0
2022-03-23 11:30:00,123.96,124.31,123.91,124.3,22504.0,106.6205,106.9215,106.5775,106.9129,22504.0
2022-03-23 11:35:00,124.29,124.3,123.89,123.89,10757.0,106.9043,106.9129,106.5603,106.5603,10757.0
2022-03-23 11:40:00,123.86,123.93,123.72,123.76,17594.0,106.5345,106.5947,106.4141,106.4485,17594.0
2022-03-23 11:45:00,123.76,124.0,123.76,124.0,9700.0,106.4485,106.6549,106.4485,106.6549,9700.0
2022-03-23 11:50:00,124.03,124.08,123.79,123.87,9334.0,106.6807,106.7237,106.4743,106.5431,9334.0
2022-03-23 11:55:00,123.89,124.03,123.81,123.95,17993.0,106.5603,106.6807,106.4915,106.6119,17993.0
2022-03-23 12:00:00,123.94,124.04,123.59,123.7,20556.0,106.6033,106.6893,106.3022,106.3969,20556.0
2022-03-23 12:05:00,123.68,124.26,123.66,124.25,19976.0,106.3797,106.8785,106.3625,106.8699,19976.0
2022-03-23 12:10:00,124.24,124.27,124.08,124.21,14154.0,106.8613,106.8871,106.7237,106.8355,14154.0
2022-03-23 12:15:00,124.23,124.36,124.09,124.22,8783.0,106.8527,106.9645,106.7323,106.8441,8783.0
2022-03-23 12:20:00,124.22,124.24,123.99,124.15,9813.0,106.8441,106.8613,106.6463,106.7839,9813.0
2022-03-23 12:25:00,124.13,124.17,123.94,124.02,13303.0,106.7667,106.8011,106.6033,106.6721,13303.0
2022-03-23 12:30:00,123.96,124.07,123.89,124.01,22221.0,106.6205,106.7151,106.5603,106.6635,22221.0
2022-03-23 12:35:00,123.99,124.2,123.87,124.18,25899.0,106.6463,106.8269,106.5431,106.8097,25899.0
2022-03-23 12:40:00,124.17,124.23,124.06,124.09,12758.0,106.8011,106.8527,106.7065,106.7323,12758.0
2022-03-23 12:45:00,124.05,124.11,123.83,124.03,116229.0,106.6979,106.7495,106.5087,106.6807,116229.0
2022-03-23 12:50:00,124.01,124.07,123.94,123.99,9876.0,106.6635,106.7151,106.6033,106.6463,9876.0
2022-03-23 12:55:00,124.02,124.07,123.84,123.85,12750.0,106.6721,106.7151,106.5173,106.5259,12750.0
2022-03-23 13:00:00,123.84,123.87,123.66,123.66,10549.0,106.5173,106.5431,106.3625,106.3625,10549.0
2022-03-23 13:05:00,123.63,123.95,123.61,123.75,25087.0,106.3367,106.6119,106.3195,106.4399,25087.0
2022-03-23 13:10:00,123.72,123.76,123.63,123.7,8343.0,106.4141,106.4485,106.3367,106.3969,8343.0
2022-03-23 13:15:00,123.74,123.88,123.7,123.8,10479.0,106.4313,106.5517,106.3969,106.4829,10479.0
2022-03-23 13:20:00,123.78,123.85,123.68,123.72,17648.0,106.4657,106.5259,106.3797,106.4141,17648.0
2022-03-23 13:25:00,123.69,123.87,123.61,123.75,37380.0,106.3883,106.5431,106.3195,106.4399,37380.0
2022-03-23 13:30:00,123.77,123.88,123.71,123.77,19768.0,106.4571,106.5517,106.4055,106.4571,19768.0
2022-03-23 13:35:00,123.79,124.01,123.73,123.89,46233.0,106.4743,106.6635,106.4227,106.5603,46233.0
2022-03-23 13:40:00,123.81,123.94,123.72,123.76,10338.0,106.4915,106.6033,106.4141,106.4485,10338.0
2022-03-23 13:45:00,123.73,123.79,123.66,123.7,8020.0,106.4227,106.4743,106.3625,106.3969,8020.0
2022-03-23 13:50:00,123.71,123.73,123.55,123.58,11234.0,106.4055,106.4227,106.2678,106.2936,11234.0
2022-03-23 13:55:00,123.6,123.61,123.39,123.5,21481.0,106.3109,106.3195,106.1302,106.2248,21481.0
2022-03-23 14:00:00,123.54,123.82,123.52,123.79,7712.0,106.2592,106.5001,106.242,106.4743,7712.0
2022-03-23 14:05:00,123.75,123.88,123.75,123.82,15940.0,106.4399,106.5517,106.4399,106.5001,15940.0
2022-03-23 14:10:00,123.88,124.14,123.88,124.08,23443.0,106.5517,106.7753,106.5517,106.7237,23443.0
2022-03-23 14:15:00,124.09,124.1,123.96,123.99,13567.0,106.7323,106.7409,106.6205,106.6463,13567.0
2022-03-23 14:20:00,123.98,124.08,123.86,124.05,9065.0,106.6377,106.7237,106.5345,106.6979,9065.0
2022-03-23 14:25:00,124.08,124.28,124.04,124.25,17088.0,106.7237,106.8957,106.6893,106.8699,17088.0
2022-03-23 14:30:00,124.24,124.3,124.1,124.1,17310.0,106.8613,106.9129,106.7409,106.7409,17310.0
2022-03-23 14:35:00,124.09,124.09,123.92,124.03,8668.0,106.7323,106.7323,106.5861,106.6807,8668.0
2022-03-23 14:40:00,124.04,124.13,123.95,123.96,19621.0,106.6893,106.7667,106.6119,106.6205,19621.0
2022-03-23 14:45:00,123.98,124.04,123.89,123.89,11807.0,106.6377,106.6893,106.5603,106.5603,11807.0
2022-03-23 14:50:00,123.94,124.03,123.89,123.97,12340.0,106.6033,106.6807,106.5603,106.6291,12340.0
2022-03-23 14:55:00,123.98,124.06,123.94,123.98,15680.0,106.6377,106.7065,106.6033,106.6377,15680.0
2022-03-23 15:00:00,124.0,124.13,123.93,124.1,15404.0,106.6549,106.7667,106.5947,106.7409,15404.0
2022-03-23 15:05:00,124.13,124.34,124.11,124.33,19523.0,106.7667,106.9473,106.7495,106.9387,19523.0
2022-03-23 15:10:00,124.35,124.47,124.25,124.32,16350.0,106.9559,107.0592,106.8699,106.9301,16350.0
2022-03-23 15:15:00,124.34,124.43,124.3,124.32,17022.0,106.9473,107.0248,106.9129,106.9301,17022.0
2022-03-23 15:20:00,124.33,124.66,124.32,124.64,15534.0,106.9387,107.2226,106.9301,107.2054,15534.0
2022-03-23 15:25:00,124.63,124.82,124.58,124.8,23733.0,107.1968,107.3602,107.1538,107.343,23733.0
2022-03-23 15:30:00,124.79,124.89,124.54,124.54,24983.0,107.3344,107.4204,107.1194,107.1194,24983.0
2022-03-23 15:35:00,124.5,124.58,124.37,124.47,18283.0,107.085,107.1538,106.9731,107.0592,18283.0
2022-03-23 15:40:00,124.45,124.45,124.05,124.07,39796.0,107.042,107.042,106.6979,106.7151,39796.0
2022-03-23 15:45:00,124.09,124.14,123.88,123.88,55942.0,106.7323,106.7753,106.5517,106.5517,55942.0
2022-03-23 15:50:00,123.87,123.94,123.72,123.88,41687.0,106.5431,106.6033,106.4141,106.5517,41687.0
2022-03-23 15:55:00,123.9,123.92,123.51,123.54,162163.0,106.5689,106.5861,106.2334,106.2592,162163.0
2022-03-24 09:30:00,123.35,123.72,122.62,123.33,90730.0,106.0958,106.4141,105.4679,106.0786,90730.0
2022-03-24 09:35:00,123.34,123.39,122.89,123.02,58710.0,106.0872,106.1302,105.7002,105.812,58710.0
2022-03-24 09:40:00,122.97,123.31,122.88,123.16,40427.0,105.769,106.0614,105.6916,105.9324,40427.0
2022-03-24 09:45:00,123.07,123.07,122.7,122.84,18835.0,105.855,105.855,105.5367,105.6572,18835.0
2022-03-24 09:50:00,122.92,123.08,122.23,122.53,20895.0,105.726,105.8636,105.1325,105.3905,20895.0
2022-03-24 09:55:00,122.46,122.46,121.87,122.23,25164.0,105.3303,105.3303,104.8228,105.1325,25164.0
2022-03-24 10:00:00,122.26,122.27,121.83,122.1,28018.0,105.1583,105.1669,104.7884,105.0207,28018.0
2022-03-24 10:05:00,122.16,122.36,121.68,121.95,27283.0,105.0723,105.2443,104.6594,104.8917,27283.0
2022-03-24 10:10:00,122.01,122.09,121.61,121.73,13374.0,104.9433,105.0121,104.5992,104.7024,13374.0
2022-03-24 10:15:00,121.66,121.79,121.33,121.52,18359.0,104.6422,104.754,104.3584,104.5218,18359.0
2022-03-24 10:20:00,121.47,121.93,121.47,121.91,25463.0,104.4788,104.8745,104.4788,104.8572,25463.0
2022-03-24 10:25:00,121.95,122.2,121.91,122.17,9208.0,104.8917,105.1067,104.8572,105.0809,9208.0
2022-03-24 10:30:00,122.16,122.25,122.0,122.1,13358.0,105.0723,105.1497,104.9347,105.0207,13358.0
2022-03-24 10:35:00,122.14,122.2,121.82,121.91,12798.0,105.0551,105.1067,104.7798,104.8572,12798.0
2022-03-24 10:40:00,121.84,122.23,121.71,122.2,10276.0,104.797,105.1325,104.6852,105.1067,10276.0
2022-03-24 10:45:00,122.22,122.22,122.01,122.07,10901.0,105.1239,105.1239,104.9433,104.9949,10901.0
2022-03-24 10:50:00,122.08,122.26,121.98,122.19,10166.0,105.0035,105.1583,104.9175,105.0981,10166.0
2022-03-24 10:55:00,122.22,122.5,122.22,122.5,26920.0,105.1239,105.3647,105.1239,105.3647,26920.0
2022-03-24 11:00:00,122.42,122.65,122.13,122.33,19221.0,105.2959,105.4937,105.0465,105.2185,19221.0
2022-03-24 11:05:00,122.34,122.47,122.22,122.47,12693.0,105.2271,105.3389,105.1239,105.3389,12693.0
2022-03-24 11:10:00,122.37,122.44,122.23,122.28,11524.0,105.2529,105.3131,105.1325,105.1755,11524.0
2022-03-24 11:15:00,122.28,122.52,122.28,122.38,9226.0,105.1755,105.3819,105.1755,105.2615,9226.0
2022-03-24 11:20:00,122.41,122.45,122.11,122.21,14071.0,105.2873,105.3217,105.0293,105.1153,14071.0
2022-03-24 11:25:00,122.22,122.4,122.1,122.4,10829.0,105.1239,105.2787,105.0207,105.2787,10829.0
2022-03-24 11:30:00,122.34,122.34,122.09,122.18,8345.0,105.2271,105.2271,105.0121,105.0895,8345.0
2022-03-24 11:35:00,122.19,122.23,121.97,121.98,8789.0,105.0981,105.1325,104.9089,104.9175,8789.0
2022-03-24 11:40:00,122.02,122.12,121.93,121.93,9062.0,104.9519,105.0379,104.8745,104.8745,9062.0
2022-03-24 11:45:00,121.95,122.04,121.73,121.8,11302.0,104.8917,104.9691,104.7024,104.7626,11302.0
2022-03-24 11:50:00,121.86,121.9,121.78,121.79,6062.0,104.8142,104.8486,104.7454,104.754,6062.0
2022-03-24 11:55:00,121.8,121.8,121.52,121.75,11171.0,104.7626,104.7626,104.5218,104.7196,11171.0
2022-03-24 12:00:00,121.76,121.9,121.73,121.84,13383.0,104.7282,104.8486,104.7024,104.797,13383.0
2022-03-24 12:05:00,121.85,121.97,121.71,121.71,4871.0,104.8056,104.9089,104.6852,104.6852,4871.0
2022-03-24 12:10:00,121.7,121.71,121.46,121.47,7616.0,104.6766,104.6852,104.4702,104.4788,7616.0
2022-03-24 12:15:00,121.48,121.55,121.4,121.47,15296.0,104.4874,104.5476,104.4186,104.4788,15296.0
2022-03-24 12:20:00,121.43,121.59,121.43,121.52,7696.0,104.4444,104.582,104.4444,104.5218,7696.0
2022-03-24 12:25:00,121.49,121.66,121.45,121.45,19098.0,104.496,104.6422,104.4616,104.4616,19098.0
2022-03-24 12:30:00,121.47,121.54,121.41,121.51,25774.0,104.4788,104.539,104.4272,104.5132,25774.0
2022-03-24 12:35:00,121.49,121.7,121.41,121.69,25095.0,104.496,104.6766,104.4272,104.668,25095.0
2022-03-24 12:40:00,121.7,121.91,121.64,121.64,8454.0,104.6766,104.8572,104.625,104.625,8454.0
2022-03-24 12:45:00,121.66,121.7,121.54,121.59,10582.0,104.6422,104.6766,104.539,104.582,10582.0
2022-03-24 12:50:00,121.58,121.68,121.5,121.59,7128.0,104.5734,104.6594,104.5046,104.582,7128.0
2022-03-24 12:55:00,121.63,121.79,121.6,121.63,13969.0,104.6164,104.754,104.5906,104.6164,13969.0
2022-03-24 13:00:00,121.6,121.75,121.48,121.5,17215.0,104.5906,104.7196,104.4874,104.5046,17215.0
2022-03-24 13:05:00,121.51,121.55,121.38,121.4,14801.0,104.5132,104.5476,104.4014,104.4186,14801.0
2022-03-24 13:10:00,121.4,121.6,121.39,121.46,11303.0,104.4186,104.5906,104.41,104.4702,11303.0
2022-03-24 13:15:00,121.52,121.54,121.33,121.47,8495.0,104.5218,104.539,104.3584,104.4788,8495.0
2022-03-24 13:20:00,121.46,121.51,121.36,121.51,17636.0,104.4702,104.5132,104.3842,104.5132,17636.0
2022-03-24 13:25:00,121.54,122.01,121.54,121.91,11056.0,104.539,104.9433,104.539,104.8572,11056.0
2022-03-24 13:30:00,121.92,122.05,121.87,121.98,17253.0,104.8658,104.9777,104.8228,104.9175,17253.0
2022-03-24 13:35:00,121.94,122.01,121.88,121.93,11868.0,104.8831,104.9433,104.8314,104.8745,11868.0
2022-03-24 13:40:00,121.95,122.11,121.93,122.09,12226.0,104.8917,105.0293,104.8745,105.0121,12226.0
2022-03-24 13:45:00,122.11,122.34,122.1,122.28,11314.0,105.0293,105.2271,105.0207,105.1755,11314.0
2022-03-24 13:50:00,122.19,122.28,122.13,122.23,9800.0,105.0981,105.1755,105.0465,105.1325,9800.0
2022-03-24 13:55:00,122.2,122.2,122.01,122.12,9972.0,105.1067,105.1067,104.9433,105.0379,9972.0
2022-03-24 14:00:00,122.11,122.18,121.98,122.01,9926.0,105.0293,105.0895,104.9175,104.9433,9926.0
2022-03-24 14:05:00,121.98,122.13,121.91,122.12,12229.0,104.9175,105.0465,104.8572,105.0379,12229.0
2022-03-24 14:10:00,122.14,122.25,122.08,122.25,7280.0,105.0551,105.1497,105.0035,105.1497,7280.0
2022-03-24 14:15:00,122.28,122.36,122.05,122.19,16042.0,105.1755,105.2443,104.9777,105.0981,16042.0
2022-03-24 14:20:00,122.22,122.22,121.86,121.92,41955.0,105.1239,105.1239,104.8142,104.8658,41955.0
2022-03-24 14:25:00,121.95,122.02,121.86,121.86,14038.0,104.8917,104.9519,104.8142,104.8142,14038.0
2022-03-24 14:30:00,121.85,121.86,121.66,121.68,13591.0,104.8056,104.8142,104.6422,104.6594,13591.0
2022-03-24 14:35:00,121.69,121.74,121.46,121.47,12883.0,104.668,104.711,104.4702,104.4788,12883.0
2022-03-24 14:40:00,121.46,121.52,121.23,121.29,18552.0,104.4702,104.5218,104.2724,104.324,18552.0
2022-03-24 14:45:00,121.24,121.24,120.86,120.86,19935.0,104.281,104.281,103.9541,103.9541,19935.0
2022-03-24 14:50:00,120.87,120.9,120.46,120.5,24270.0,103.9627,103.9885,103.6101,103.6445,24270.0
2022-03-24 14:55:00,120.48,120.65,120.4,120.59,12708.0,103.6273,103.7735,103.5585,103.7219,12708.0
2022-03-24 15:00:00,120.59,120.65,120.48,120.57,24485.0,103.7219,103.7735,103.6273,103.7047,24485.0
2022-03-24 15:05:00,120.59,121.05,120.59,120.98,32626.0,103.7219,104.1175,103.7219,104.0573,32626.0
2022-03-24 15:10:00,120.99,121.08,120.84,120.95,36478.0,104.0659,104.1433,103.9369,104.0315,36478.0
2022-03-24 15:15:00,120.9,121.18,120.87,121.11,19559.0,103.9885,104.2294,103.9627,104.1692,19559.0
2022-03-24 15:20:00,121.06,121.15,120.95,121.09,46669.0,104.1261,104.2036,104.0315,104.1519,46669.0
2022-03-24 15:25:00,121.07,121.07,120.82,120.91,29403.0,104.1347,104.1347,103.9197,103.9971,29403.0
2022-03-24 15:30:00,120.89,120.9,120.72,120.81,20104.0,103.9799,103.9885,103.8337,103.9111,20104.0
2022-03-24 15:35:00,120.85,120.89,120.71,120.78,31038.0,103.9455,103.9799,103.8251,103.8853,31038.0
2022-03-24 15:40:00,120.78,120.89,120.68,120.71,37335.0,103.8853,103.9799,103.7993,103.8251,37335.0
2022-03-24 15:45:00,120.69,120.83,120.64,120.83,34428.0,103.8079,103.9283,103.7649,103.9283,34428.0
2022-03-24 15:50:00,120.83,121.13,120.83,120.95,73551.0,103.9283,104.1864,103.9283,104.0315,73551.0
2022-03-24 15:55:00,120.96,121.04,120.78,121.03,165829.0,104.0401,104.1089,103.8853,104.1003,165829.0
2022-03-25 09:30:00,120.12,121.06,120.12,121.06,126312.0,103.3176,104.1261,103.3176,104.1261,126312.0
2022-03-25 09:35:00,121.27,121.4,121.0,121.14,34425.0,104.3068,104.4186,104.0745,104.195,34425.0
2022-03-25 09:40:00,121.28,121.43,121.0,121.16,43042.0,104.3154,104.4444,104.0745,104.2122,43042.0
2022-03-25 09:45:00,121.18,121.75,121.11,121.71,15632.0,104.2294,104.7196,104.1692,104.6852,15632.0
2022-03-25 09:50:00,121.7,122.0,121.55,121.68,28006.0,104.6766,104.9347,104.5476,104.6594,28006.0
2022-03-25 09:55:00,121.63,121.99,121.44,121.72,19642.0,104.6164,104.9261,104.453,104.6938,19642.0
2022-03-25 10:00:00,121.67,121.86,121.45,121.61,14618.0,104.6508,104.8142,104.4616,104.5992,14618.0
2022-03-25 10:05:00,121.62,121.75,121.36,121.52,18475.0,104.6078,104.7196,104.3842,104.5218,18475.0
2022-03-25 10:10:00,121.54,121.77,121.47,121.77,13394.0,104.539,104.7368,104.4788,104.7368,13394.0
2022-03-25 10:15:00,121.77,122.15,121.73,122.15,22073.0,104.7368,105.0637,104.7024,105.0637,22073.0
2022-03-25 10:20:00,122.14,122.35,122.07,122.08,13598.0,105.0551,105.2357,104.9949,105.0035,13598.0
2022-03-25 10:25:00,122.07,122.38,122.06,122.35,12632.0,104.9949,105.2615,104.9863,105.2357,12632.0
2022-03-25 10:30:00,122.27,122.28,122.01,122.26,14452.0,105.1669,105.1755,104.9433,105.1583,14452.0
2022-03-25 10:35:00,122.26,122.38,122.12,122.19,12947.0,105.1583,105.2615,105.0379,105.0981,12947.0
2022-03-25 10:40:00,122.22,122.38,122.2,122.36,10147.0,105.1239,105.2615,105.1067,105.2443,10147.0
2022-03-25 10:45:00,122.36,122.46,122.29,122.42,13487.0,105.2443,105.3303,105.1841,105.2959,13487.0
2022-03-25 10:50:00,122.38,122.45,122.29,122.43,14281.0,105.2615,105.3217,105.1841,105.3045,14281.0
2022-03-25 10:55:00,122.4,122.73,122.4,122.73,22640.0,105.2787,105.5625,105.2787,105.5625,22640.0
2022-03-25 11:00:00,122.78,123.43,122.72,123.33,33340.0,105.6056,106.1646,105.5539,106.0786,33340.0
2022-03-25 11:05:00,123.31,123.65,123.27,123.53,34929.0,106.0614,106.3539,106.027,106.2506,34929.0
2022-03-25 11:10:00,123.48,123.69,123.15,123.21,15816.0,106.2076,106.3883,105.9238,105.9754,15816.0
2022-03-25 11:15:00,123.23,123.74,123.08,123.72,47225.0,105.9926,106.4313,105.8636,106.4141,47225.0
2022-03-25 11:20:00,123.8,124.05,123.76,123.89,22470.0,106.4829,106.6979,106.4485,106.5603,22470.0
2022-03-25 11:25:00,123.84,124.31,123.73,124.09,28304.0,106.5173,106.9215,106.4227,106.7323,28304.0
2022-03-25 11:30:00,124.0,124.26,123.87,124.14,38515.0,106.6549,106.8785,106.5431,106.7753,38515.0
2022-03-25 11:35:00,124.09,124.29,123.93,124.01,14648.0,106.7323,106.9043,106.5947,106.6635,14648.0
2022-03-25 11:40:00,124.04,124.15,123.77,123.78,16320.0,106.6893,106.7839,106.4571,106.4657,16320.0
2022-03-25 11:45:00,123.78,123.79,123.58,123.7,17194.0,106.4657,106.4743,106.2936,106.3969,17194.0
2022-03-25 11:50:00,123.72,123.95,123.67,123.84,5828.0,106.4141,106.6119,106.3711,106.5173,5828.0
2022-03-25 11:55:00,123.77,123.77,123.45,123.58,15981.0,106.4571,106.4571,106.1818,106.2936,15981.0
2022-03-25 12:00:00,123.63,123.83,123.58,123.83,23413.0,106.3367,106.5087,106.2936,106.5087,23413.0
2022-03-25 12:05:00,123.78,123.78,123.43,123.45,15874.0,106.4657,106.4657,106.1646,106.1818,15874.0
2022-03-25 12:10:00,123.44,123.66,123.3,123.53,24484.0,106.1732,106.3625,106.0528,106.2506,24484.0
2022-03-25 12:15:00,123.65,123.74,123.53,123.61,11672.0,106.3539,106.4313,106.2506,106.3195,11672.0
2022-03-25 12:20:00,123.59,123.78,123.59,123.68,15736.0,106.3022,106.4657,106.3022,106.3797,15736.0
2022-03-25 12:25:00,123.71,123.78,123.57,123.68,15127.0,106.4055,106.4657,106.285,106.3797,15127.0
2022-03-25 12:30:00,123.63,123.72,123.57,123.59,25494.0,106.3367,106.4141,106.285,106.3022,25494.0
2022-03-25 12:35:00,123.59,123.68,123.45,123.5,20326.0,106.3022,106.3797,106.1818,106.2248,20326.0
2022-03-25 12:40:00,123.55,123.56,123.44,123.52,21640.0,106.2678,106.2764,106.1732,106.242,21640.0
2022-03-25 12:45:00,123.51,123.54,123.16,123.18,22309.0,106.2334,106.2592,105.9324,105.9496,22309.0
2022-03-25 12:50:00,123.19,123.58,123.16,123.58,12625.0,105.9582,106.2936,105.9324,106.2936,12625.0
2022-03-25 12:55:00,123.55,123.55,123.33,123.37,11066.0,106.2678,106.2678,106.0786,106.113,11066.0
2022-03-25 13:00:00,123.33,123.39,123.17,123.27,9842.0,106.0786,106.1302,105.941,106.027,9842.0
2022-03-25 13:05:00,123.29,123.57,123.27,123.51,21108.0,106.0442,106.285,106.027,106.2334,21108.0
2022-03-25 13:10:00,123.51,123.71,123.51,123.65,12634.0,106.2334,106.4055,106.2334,106.3539,12634.0
2022-03-25 13:15:00,123.62,123.81,123.59,123.73,26379.0,106.3281,106.4915,106.3022,106.4227,26379.0
2022-03-25 13:20:00,123.69,123.72,123.19,123.28,21350.0,106.3883,106.4141,105.9582,106.0356,21350.0
2022-03-25 13:25:00,123.28,123.35,123.11,123.3,12883.0,106.0356,106.0958,105.8894,106.0528,12883.0
2022-03-25 13:30:00,123.29,123.48,123.27,123.44,10909.0,106.0442,106.2076,106.027,106.1732,10909.0
2022-03-25 13:35:00,123.47,123.49,123.32,123.44,15121.0,106.199,106.2162,106.07,106.1732,15121.0
2022-03-25 13:40:00,123.47,123.62,123.38,123.62,18672.0,106.199,106.3281,106.1216,106.3281,18672.0
2022-03-25 13:45:00,123.64,123.75,123.61,123.7,16831.0,106.3453,106.4399,106.3195,106.3969,16831.0
2022-03-25 13:50:00,123.7,123.85,123.63,123.83,13836.0,106.3969,106.5259,106.3367,106.5087,13836.0
2022-03-25 13:55:00,123.82,123.99,123.82,123.92,13539.0,106.5001,106.6463,106.5001,106.5861,13539.0
2022-03-25 14:00:00,123.92,123.95,123.73,123.85,25324.0,106.5861,106.6119,106.4227,106.5259,25324.0
2022-03-25 14:05:00,123.85,123.92,123.79,123.89,10421.0,106.5259,106.5861,106.4743,106.5603,10421.0
2022-03-25 14:10:00,123.94,123.99,123.89,123.97,9176.0,106.6033,106.6463,106.5603,106.6291,9176.0
2022-03-25 14:15:00,123.96,124.04,123.89,123.93,25586.0,106.6205,106.6893,106.5603,106.5947,25586.0
2022-03-25 14:20:00,123.91,123.96,123.86,123.92,9881.0,106.5775,106.6205,106.5345,106.5861,9881.0
2022-03-25 14:25:00,123.95,124.06,123.84,124.0,17586.0,106.6119,106.7065,106.5173,106.6549,17586.0
2022-03-25 14:30:00,124.01,124.26,123.93,124.19,19336.0,106.6635,106.8785,106.5947,106.8183,19336.0
2022-03-25 14:35:00,124.2,124.2,123.93,123.97,14663.0,106.8269,106.8269,106.5947,106.6291,14663.0
2022-03-25 14:40:00,123.93,124.07,123.85,124.05,10332.0,106.5947,106.7151,106.5259,106.6979,10332.0
2022-03-25 14:45:00,124.04,124.08,123.97,124.05,12586.0,106.6893,106.7237,106.6291,106.6979,12586.0
2022-03-25 14:50:00,124.04,124.1,123.86,123.96,44269.0,106.6893,106.7409,106.5345,106.6205,44269.0
2022-03-25 14:55:00,123.97,123.97,123.81,123.83,14923.0,106.6291,106.6291,106.4915,106.5087,14923.0
2022-03-25 15:00:00,123.86,123.87,123.59,123.67,12172.0,106.5345,106.5431,106.3022,106.3711,12172.0
2022-03-25 15:05:00,123.68,124.0,123.68,123.88,49412.0,106.3797,106.6549,106.3797,106.5517,49412.0
2022-03-25 15:10:00,123.9,123.99,123.86,123.98,18460.0,106.5689,106.6463,106.5345,106.6377,18460.0
2022-03-25 15:15:00,123.98,124.06,123.9,124.02,18368.0,106.6377,106.7065,106.5689,106.6721,18368.0
2022-03-25 15:20:00,124.01,124.24,124.0,124.2,22133.0,106.6635,106.8613,106.6549,106.8269,22133.0
2022-03-25 15:25:00,124.21,124.31,124.03,124.08,19067.0,106.8355,106.9215,106.6807,106.7237,19067.0
2022-03-25 15:30:00,124.08,124.13,123.87,123.97,30946.0,106.7237,106.7667,106.5431,106.6291,30946.0
2022-03-25 15:35:00,123.95,124.11,123.93,124.03,24598.0,106.6119,106.7495,106.5947,106.6807,24598.0
2022-03-25 15:40:00,124.04,124.2,123.89,123.91,37787.0,106.6893,106.8269,106.5603,106.5775,37787.0
2022-03-25 15:45:00,123.92,124.15,123.91,123.99,33622.0,106.5861,106.7839,106.5775,106.6463,33622.0
2022-03-25 15:50:00,124.01,124.26,123.98,124.17,69674.0,106.6635,106.8785,106.6377,106.8011,69674.0
2022-03-25 15:55:00,124.19,124.54,124.17,124.5,166943.0,106.8183,107.1194,106.8011,107.085,166943.0
2022-03-28 09:30:00,121.84,121.99,121.01,121.63,139286.0,104.797,104.9261,104.0831,104.6164,139286.0
2022-03-28 09:35:00,121.92,122.55,121.47,121.51,35955.0,104.8658,105.4077,104.4788,104.5132,35955.0
2022-03-28 09:40:00,121.57,122.22,121.28,121.96,29219.0,104.5648,105.1239,104.3154,104.9003,29219.0
2022-03-28 09:45:00,122.0,122.05,121.19,121.24,49108.0,104.9347,104.9777,104.238,104.281,49108.0
2022-03-28 09:50:00,121.28,121.52,120.92,121.49,25676.0,104.3154,104.5218,104.0057,104.496,25676.0
2022-03-28 09:55:00,121.49,121.9,121.05,121.9,29480.0,104.496,104.8486,104.1175,104.8486,29480.0
2022-03-28 10:00:00,121.94,121.94,121.32,121.65,22450.0,104.8831,104.8831,104.3498,104.6336,22450.0
2022-03-28 10:05:00,121.66,121.77,121.15,121.22,19627.0,104.6422,104.7368,104.2036,104.2638,19627.0
2022-03-28 10:10:00,121.12,121.43,120.88,120.96,146413.0,104.1778,104.4444,103.9713,104.0401,146413.0
2022-03-28 10:15:00,121.05,121.92,121.05,121.11,16168.0,104.1175,104.8658,104.1175,104.1692,16168.0
2022-03-28 10:20:00,121.22,121.77,121.18,121.72,12513.0,104.2638,104.7368,104.2294,104.6938,12513.0
2022-03-28 10:25:00,121.67,122.0,121.59,121.7,18425.0,104.6508,104.9347,104.582,104.6766,18425.0
2022-03-28 10:30:00,121.75,122.02,121.72,121.97,11487.0,104.7196,104.9519,104.6938,104.9089,11487.0
2022-03-28 10:35:00,122.02,122.17,121.79,122.03,12015.0,104.9519,105.0809,104.754,104.9605,12015.0
2022-03-28 10:40:00,122.03,122.23,121.78,121.9,17736.0,104.9605,105.1325,104.7454,104.8486,17736.0
2022-03-28 10:45:00,121.84,122.01,121.71,121.73,13112.0,104.797,104.9433,104.6852,104.7024,13112.0
2022-03-28 10:50:00,121.76,121.9,121.36,121.42,14108.0,104.7282,104.8486,104.3842,104.4358,14108.0
2022-03-28 10:55:00,121.38,121.56,121.15,121.56,20769.0,104.4014,104.5562,104.2036,104.5562,20769.0
2022-03-28 11:00:00,121.51,121.7,121.34,121.61,29851.0,104.5132,104.6766,104.367,104.5992,29851.0
2022-03-28 11:05:00,121.61,121.7,121.41,121.41,35832.0,104.5992,104.6766,104.4272,104.4272,35832.0
2022-03-28 11:10:00,121.4,121.76,121.38,121.72,22328.0,104.4186,104.7282,104.4014,104.6938,22328.0
2022-03-28 11:15:00,121.71,121.77,121.54,121.54,12499.0,104.6852,104.7368,104.539,104.539,12499.0
2022-03-28 11:20:00,121.56,121.78,121.53,121.6,25364.0,104.5562,104.7454,104.5304,104.5906,25364.0
2022-03-28 11:25:00,121.61,121.65,121.33,121.44,22192.0,104.5992,104.6336,104.3584,104.453,22192.0
2022-03-28 11:30:00,121.45,121.76,121.42,121.62,21490.0,104.4616,104.7282,104.4358,104.6078,21490.0
2022-03-28 11:35:00,121.6,121.65,121.35,121.37,8410.0,104.5906,104.6336,104.3756,104.3928,8410.0
2022-03-28 11:40:00,121.25,121.32,121.13,121.31,14093.0,104.2896,104.3498,104.1864,104.3412,14093.0
2022-03-28 11:45:00,121.26,121.34,121.16,121.19,42264.0,104.2982,104.367,104.2122,104.238,42264.0
2022-03-28 11:50:00,121.29,121.5,121.26,121.43,15297.0,104.324,104.5046,104.2982,104.4444,15297.0
2022-03-28 11:55:00,121.44,121.58,121.36,121.51,20231.0,104.453,104.5734,104.3842,104.5132,20231.0
2022-03-28 12:00:00,121.51,121.64,121.5,121.57,8742.0,104.5132,104.625,104.5046,104.5648,8742.0
2022-03-28 12:05:00,121.59,121.64,121.38,121.42,3831.0,104.582,104.625,104.4014,104.4358,3831.0
2022-03-28 12:10:00,121.42,121.67,121.41,121.59,23874.0,104.4358,104.6508,104.4272,104.582,23874.0
2022-03-28 12:15:00,121.62,121.62,121.37,121.44,15206.0,104.6078,104.6078,104.3928,104.453,15206.0
2022-03-28 12:20:00,121.44,121.63,121.44,121.63,29904.0,104.453,104.6164,104.453,104.6164,29904.0
2022-03-28 12:25:00,121.67,121.85,121.57,121.85,10916.0,104.6508,104.8056,104.5648,104.8056,10916.0
2022-03-28 12:30:00,121.85,121.93,121.73,121.79,7445.0,104.8056,104.8745,104.7024,104.754,7445.0
2022-03-28 12:35:00,121.84,121.93,121.77,121.8,6296.0,104.797,104.8745,104.7368,104.7626,6296.0
2022-03-28 12:40:00,121.83,121.91,121.77,121.77,17317.0,104.7884,104.8572,104.7368,104.7368,17317.0
2022-03-28 12:45:00,121.8,121.81,121.72,121.75,6544.0,104.7626,104.7712,104.6938,104.7196,6544.0
2022-03-28 12:50:00,121.75,121.78,121.64,121.72,4244.0,104.7196,104.7454,104.625,104.6938,4244.0
2022-03-28 12:55:00,121.64,121.67,121.53,121.6,3592.0,104.625,104.6508,104.5304,104.5906,3592.0
2022-03-28 13:00:00,121.61,121.68,121.52,121.52,4913.0,104.5992,104.6594,104.5218,104.5218,4913.0
2022-03-28 13:05:00,121.52,121.57,121.31,121.42,19365.0,104.5218,104.5648,104.3412,104.4358,19365.0
2022-03-28 13:10:00,121.4,121.45,121.25,121.34,6999.0,104.4186,104.4616,104.2896,104.367,6999.0
2022-03-28 13:15:00,121.3,121.33,121.17,121.22,8680.0,104.3326,104.3584,104.2208,104.2638,8680.0
2022-03-28 13:20:00,121.17,121.25,121.05,121.17,9080.0,104.2208,104.2896,104.1175,104.2208,9080.0
2022-03-28 13:25:00,121.17,121.27,121.0,121.11,7434.0,104.2208,104.3068,104.0745,104.1692,7434.0
2022-03-28 13:30:00,121.09,121.12,120.87,120.9,10875.0,104.1519,104.1778,103.9627,103.9885,10875.0
2022-03-28 13:35:00,120.94,121.16,120.94,121.08,6392.0,104.0229,104.2122,104.0229,104.1433,6392.0
2022-03-28 13:40:00,121.09,121.2,121.06,121.19,5236.0,104.1519,104.2466,104.1261,104.238,5236.0
2022-03-28 13:45:00,121.17,121.3,121.13,121.22,7643.0,104.2208,104.3326,104.1864,104.2638,7643.0
2022-03-28 13:50:00,121.24,121.3,121.13,121.19,8047.0,104.281,104.3326,104.1864,104.238,8047.0
2022-03-28 13:55:00,121.14,121.19,121.08,121.08,5387.0,104.195,104.238,104.1433,104.1433,5387.0
2022-03-28 14:00:00,121.11,121.21,121.08,121.13,5299.0,104.1692,104.2552,104.1433,104.1864,5299.0
2022-03-28 14:05:00,121.15,121.18,120.89,120.9,11243.0,104.2036,104.2294,103.9799,103.9885,11243.0
2022-03-28 14:10:00,120.94,121.03,120.89,120.95,17368.0,104.0229,104.1003,103.9799,104.0315,17368.0
2022-03-28 14:15:00,120.96,121.03,120.82,120.87,8235.0,104.0401,104.1003,103.9197,103.9627,8235.0
2022-03-28 14:20:00,120.83,121.12,120.83,121.1,24137.0,103.9283,104.1778,103.9283,104.1606,24137.0
2022-03-28 14:25:00,121.06,121.17,120.96,121.17,11933.0,104.1261,104.2208,104.0401,104.2208,11933.0
2022-03-28 14:30:00,121.13,121.43,121.13,121.43,15404.0,104.1864,104.4444,104.1864,104.4444,15404.0
2022-03-28 14:35:00,121.43,121.49,121.32,121.37,25095.0,104.4444,104.496,104.3498,104.3928,25095.0
2022-03-28 14:40:00,121.38,121.47,121.36,121.43,11543.0,104.4014,104.4788,104.3842,104.4444,11543.0
2022-03-28 14:45:00,121.43,121.43,121.2,121.31,15910.0,104.4444,104.4444,104.2466,104.3412,15910.0
2022-03-28 14:50:00,121.31,121.32,121.07,121.13,7969.0,104.3412,104.3498,104.1347,104.1864,7969.0
2022-03-28 14:55:00,121.13,121.22,120.93,120.93,7472.0,104.1864,104.2638,104.0143,104.0143,7472.0
2022-03-28 15:00:00,120.94,120.94,120.6,120.66,16486.0,104.0229,104.0229,103.7305,103.7821,16486.0
2022-03-28 15:05:00,120.64,120.67,120.48,120.54,17580.0,103.7649,103.7907,103.6273,103.6789,17580.0
2022-03-28 15:10:00,120.56,120.61,120.27,120.3,19392.0,103.6961,103.7391,103.4467,103.4725,19392.0
2022-03-28 15:15:00,120.25,120.37,120.15,120.19,14510.0,103.4294,103.5327,103.3434,103.3778,14510.0
2022-03-28 15:20:00,120.15,120.4,120.15,120.3,18803.0,103.3434,103.5585,103.3434,103.4725,18803.0
2022-03-28 15:25:00,120.25,120.25,119.71,119.71,28157.0,103.4294,103.4294,102.965,102.965,28157.0
2022-03-28 15:30:00,119.72,119.95,119.71,119.83,29499.0,102.9736,103.1714,102.965,103.0682,29499.0
2022-03-28 15:35:00,119.82,120.05,119.8,119.98,32178.0,103.0596,103.2574,103.0424,103.1972,32178.0
2022-03-28 15:40:00,119.99,120.1,119.89,120.08,31537.0,103.2058,103.3004,103.1198,103.2832,31537.0
2022-03-28 15:45:00,120.07,120.33,120.02,120.33,35717.0,103.2746,103.4983,103.2316,103.4983,35717.0
2022-03-28 15:50:00,120.34,120.59,120.27,120.54,58099.0,103.5069,103.7219,103.4467,103.6789,58099.0
2022-03-28 15:55:00,120.52,120.93,120.45,120.86,124127.0,103.6617,104.0143,103.6015,103.9541,124127.0
2022-03-29 09:30:00,117.54,117.97,116.6,117.09,180351.0,101.0985,101.4684,100.29,100.7115,180351.0
2022-03-29 09:35:00,117.11,117.43,116.61,116.84,36083.0,100.7287,101.0039,100.2986,100.4964,36083.0
2022-03-29 09:40:00,116.92,118.34,116.9,118.34,82682.0,100.5652,101.7866,100.548,101.7866,82682.0
2022-03-29 09:45:00,118.35,118.35,116.77,116.82,39024.0,101.7952,101.7952,100.4362,100.4792,39024.0
2022-03-29 09:50:00,116.82,116.94,115.75,116.41,55519.0,100.4792,100.5825,99.5589,100.1266,55519.0
2022-03-29 09:55:00,116.42,117.7,116.35,117.68,23399.0,100.1352,101.2361,100.075,101.2189,23399.0
2022-03-29 10:00:00,117.73,117.98,117.3,117.88,46062.0,101.2619,101.477,100.8921,101.391,46062.0
2022-03-29 10:05:00,117.86,117.88,117.23,117.51,25355.0,101.3738,101.391,100.8319,101.0727,25355.0
2022-03-29 10:10:00,117.42,117.96,117.19,117.92,14767.0,100.9953,101.4598,100.7975,101.4254,14767.0
2022-03-29 10:15:00,118.0,118.1,117.6,117.8,30574.0,101.4942,101.5802,101.1501,101.3222,30574.0
2022-03-29 10:20:00,117.81,117.86,117.57,117.74,14285.0,101.3308,101.3738,101.1243,101.2705,14285.0
2022-03-29 10:25:00,117.77,118.13,117.65,118.05,38105.0,101.2964,101.606,101.1931,101.5372,38105.0
2022-03-29 10:30:00,118.16,118.95,118.1,118.95,23834.0,101.6318,102.3113,101.5802,102.3113,23834.0
2022-03-29 10:35:00,118.97,119.03,118.51,118.69,27237.0,102.3285,102.3801,101.9328,102.0877,27237.0
2022-03-29 10:40:00,118.67,118.98,118.63,118.95,22464.0,102.0705,102.3371,102.0361,102.3113,22464.0
2022-03-29 10:45:00,118.83,118.92,118.68,118.8,14418.0,102.2081,102.2855,102.0791,102.1823,14418.0
2022-03-29 10:50:00,118.75,118.87,118.59,118.77,15399.0,102.1393,102.2425,102.0016,102.1565,15399.0
2022-03-29 10:55:00,118.8,118.83,118.62,118.65,10862.0,102.1823,102.2081,102.0275,102.0533,10862.0
2022-03-29 11:00:00,118.67,118.77,118.4,118.66,19664.0,102.0705,102.1565,101.8382,102.0619,19664.0
2022-03-29 11:05:00,118.63,118.67,118.38,118.6,43292.0,102.0361,102.0705,101.821,102.0103,43292.0
2022-03-29 11:10:00,118.62,118.79,118.56,118.77,34581.0,102.0275,102.1737,101.9758,102.1565,34581.0
2022-03-29 11:15:00,118.8,118.85,118.44,118.6,14973.0,102.1823,102.2253,101.8726,102.0103,14973.0
2022-03-29 11:20:00,118.64,118.72,118.42,118.72,36692.0,102.0447,102.1135,101.8554,102.1135,36692.0
2022-03-29 11:25:00,118.74,118.88,118.54,118.85,11795.0,102.1307,102.2511,101.9586,102.2253,11795.0
2022-03-29 11:30:00,118.83,119.17,118.82,119.06,11341.0,102.2081,102.5005,102.1995,102.4059,11341.0
2022-03-29 11:35:00,119.04,119.1,118.93,119.0,6015.0,102.3887,102.4403,102.2941,102.3543,6015.0
2022-03-29 11:40:00,118.99,119.13,118.83,118.83,5901.0,102.3457,102.4661,102.2081,102.2081,5901.0
2022-03-29 11:45:00,118.84,118.91,118.6,118.78,8292.0,102.2167,102.2769,102.0103,102.1651,8292.0
2022-03-29 11:50:00,118.75,118.84,118.68,118.75,8748.0,102.1393,102.2167,102.0791,102.1393,8748.0
2022-03-29 11:55:00,118.79,118.79,118.42,118.51,15207.0,102.1737,102.1737,101.8554,101.9328,15207.0
2022-03-29 12:00:00,118.55,118.65,118.29,118.29,12201.0,101.9672,102.0533,101.7436,101.7436,12201.0
2022-03-29 12:05:00,118.27,118.35,118.03,118.1,19385.0,101.7264,101.7952,101.52,101.5802,19385.0
2022-03-29 12:10:00,118.05,118.05,117.77,117.89,15633.0,101.5372,101.5372,101.2964,101.3996,15633.0
2022-03-29 12:15:00,117.92,118.17,117.89,118.16,11212.0,101.4254,101.6404,101.3996,101.6318,11212.0
2022-03-29 12:20:00,118.15,118.15,117.94,117.94,14628.0,101.6232,101.6232,101.4426,101.4426,14628.0
2022-03-29 12:25:00,117.95,118.19,117.92,118.17,14296.0,101.4512,101.6576,101.4254,101.6404,14296.0
2022-03-29 12:30:00,118.18,118.45,118.18,118.42,10240.0,101.649,101.8812,101.649,101.8554,10240.0
2022-03-29 12:35:00,118.43,118.61,118.41,118.59,22923.0,101.864,102.0189,101.8468,102.0016,22923.0
2022-03-29 12:40:00,118.62,118.83,118.62,118.67,10125.0,102.0275,102.2081,102.0275,102.0705,10125.0
2022-03-29 12:45:00,118.65,118.68,118.45,118.48,13207.0,102.0533,102.0791,101.8812,101.907,13207.0
2022-03-29 12:50:00,118.47,118.55,118.32,118.38,5695.0,101.8984,101.9672,101.7694,101.821,5695.0
2022-03-29 12:55:00,118.39,118.45,118.28,118.34,9025.0,101.8296,101.8812,101.735,101.7866,9025.0
2022-03-29 13:00:00,118.38,118.41,118.09,118.15,13370.0,101.821,101.8468,101.5716,101.6232,13370.0
2022-03-29 13:05:00,118.15,118.4,118.08,118.31,6618.0,101.6232,101.8382,101.563,101.7608,6618.0
2022-03-29 13:10:00,118.28,118.49,118.23,118.44,10267.0,101.735,101.9156,101.692,101.8726,10267.0
2022-03-29 13:15:00,118.44,118.63,118.42,118.51,6916.0,101.8726,102.0361,101.8554,101.9328,6916.0
2022-03-29 13:20:00,118.49,118.73,118.47,118.58,15060.0,101.9156,102.1221,101.8984,101.993,15060.0
2022-03-29 13:25:00,118.64,118.73,118.53,118.73,9431.0,102.0447,102.1221,101.95,102.1221,9431.0
2022-03-29 13:30:00,118.76,118.87,118.69,118.76,11601.0,102.1479,102.2425,102.0877,102.1479,11601.0
2022-03-29 13:35:00,118.83,119.05,118.8,119.04,14946.0,102.2081,102.3973,102.1823,102.3887,14946.0
2022-03-29 13:40:00,119.05,119.16,118.77,118.86,10622.0,102.3973,102.4919,102.1565,102.2339,10622.0
2022-03-29 13:45:00,118.9,118.94,118.66,118.82,41510.0,102.2683,102.3027,102.0619,102.1995,41510.0
2022-03-29 13:50:00,118.84,118.9,118.76,118.9,7794.0,102.2167,102.2683,102.1479,102.2683,7794.0
2022-03-29 13:55:00,118.95,119.18,118.95,119.18,8626.0,102.3113,102.5091,102.3113,102.5091,8626.0
2022-03-29 14:00:00,119.15,119.32,119.06,119.32,14975.0,102.4833,102.6295,102.4059,102.6295,14975.0
2022-03-29 14:05:00,119.34,119.52,119.34,119.4,11422.0,102.6467,102.8016,102.6467,102.6983,11422.0
2022-03-29 14:10:00,119.43,119.64,119.42,119.64,19452.0,102.7241,102.9048,102.7155,102.9048,19452.0
2022-03-29 14:15:00,119.63,119.7,119.57,119.67,17993.0,102.8962,102.9564,102.8446,102.9306,17993.0
2022-03-29 14:20:00,119.66,119.88,119.56,119.82,14214.0,102.922,103.1112,102.836,103.0596,14214.0
2022-03-29 14:25:00,119.79,119.84,119.7,119.76,22927.0,103.0338,103.0768,102.9564,103.008,22927.0
2022-03-29 14:30:00,119.79,119.8,119.62,119.76,15451.0,103.0338,103.0424,102.8876,103.008,15451.0
2022-03-29 14:35:00,119.72,119.77,119.67,119.73,7733.0,102.9736,103.0166,102.9306,102.9822,7733.0
2022-03-29 14:40:00,119.73,119.8,119.67,119.75,14743.0,102.9822,103.0424,102.9306,102.9994,14743.0
2022-03-29 14:45:00,119.74,119.84,119.73,119.8,17677.0,102.9908,103.0768,102.9822,103.0424,17677.0
2022-03-29 14:50:00,119.8,119.9,119.76,119.89,38692.0,103.0424,103.1284,103.008,103.1198,38692.0
2022-03-29 14:55:00,119.89,120.16,119.8,120.16,33411.0,103.1198,103.352,103.0424,103.352,33411.0
2022-03-29 15:00:00,120.15,120.28,120.1,120.2,26865.0,103.3434,103.4553,103.3004,103.3864,26865.0
2022-03-29 15:05:00,120.22,120.4,120.17,120.39,17158.0,103.4036,103.5585,103.3606,103.5499,17158.0
2022-03-29 15:10:00,120.43,120.62,120.41,120.47,17678.0,103.5843,103.7477,103.5671,103.6187,17678.0
2022-03-29 15:15:00,120.46,120.65,120.45,120.5,21279.0,103.6101,103.7735,103.6015,103.6445,21279.0
2022-03-29 15:20:00,120.5,120.6,120.37,120.4,17150.0,103.6445,103.7305,103.5327,103.5585,17150.0
2022-03-29 15:25:00,120.42,120.46,120.36,120.45,15358.0,103.5757,103.6101,103.5241,103.6015,15358.0
2022-03-29 15:30:00,120.48,120.5,120.31,120.5,25544.0,103.6273,103.6445,103.4811,103.6445,25544.0
2022-03-29 15:35:00,120.5,120.69,120.35,120.39,30188.0,103.6445,103.8079,103.5155,103.5499,30188.0
2022-03-29 15:40:00,120.38,120.4,120.19,120.35,27691.0,103.5413,103.5585,103.3778,103.5155,27691.0
2022-03-29 15:45:00,120.38,120.78,120.37,120.75,37831.0,103.5413,103.8853,103.5327,103.8595,37831.0
2022-03-29 15:50:00,120.76,120.88,120.51,120.64,46091.0,103.8681,103.9713,103.6531,103.7649,46091.0
2022-03-29 15:55:00,120.61,120.78,120.57,120.62,88510.0,103.7391,103.8853,103.7047,103.7477,88510.0
2022-03-30 09:30:00,121.7,122.61,121.55,122.09,77102.0,104.6766,105.4593,104.5476,105.0121,77102.0
2022-03-30 09:35:00,122.08,123.23,122.0,122.98,39484.0,105.0035,105.9926,104.9347,105.7776,39484.0
2022-03-30 09:40:00,122.84,123.32,121.52,121.52,40206.0,105.6572,106.07,104.5218,104.5218,40206.0
2022-03-30 09:45:00,121.4,121.58,121.17,121.49,36335.0,104.4186,104.5734,104.2208,104.496,36335.0
2022-03-30 09:50:00,121.65,122.16,121.38,122.1,11281.0,104.6336,105.0723,104.4014,105.0207,11281.0
2022-03-30 09:55:00,122.08,122.08,121.45,121.67,7642.0,105.0035,105.0035,104.4616,104.6508,7642.0
2022-03-30 10:00:00,121.71,121.89,121.48,121.75,16390.0,104.6852,104.84,104.4874,104.7196,16390.0
2022-03-30 10:05:00,121.83,122.13,121.66,121.67,14522.0,104.7884,105.0465,104.6422,104.6508,14522.0
2022-03-30 10:10:00,121.65,121.9,121.42,121.69,11178.0,104.6336,104.8486,104.4358,104.668,11178.0
2022-03-30 10:15:00,121.59,121.69,121.0,121.0,17922.0,104.582,104.668,104.0745,104.0745,17922.0
2022-03-30 10:20:00,121.16,121.37,120.76,120.97,11220.0,104.2122,104.3928,103.8681,104.0487,11220.0
2022-03-30 10:25:00,120.97,121.29,120.89,121.22,11196.0,104.0487,104.324,103.9799,104.2638,11196.0
2022-03-30 10:30:00,121.11,121.39,121.05,121.15,10144.0,104.1692,104.41,104.1175,104.2036,10144.0
2022-03-30 10:35:00,121.16,121.44,121.16,121.37,11514.0,104.2122,104.453,104.2122,104.3928,11514.0
2022-03-30 10:40:00,121.36,121.67,121.36,121.6,10658.0,104.3842,104.6508,104.3842,104.5906,10658.0
2022-03-30 10:45:00,121.66,121.92,121.66,121.85,12597.0,104.6422,104.8658,104.6422,104.8056,12597.0
2022-03-30 10:50:00,121.88,122.22,121.88,122.19,14184.0,104.8314,105.1239,104.8314,105.0981,14184.0
2022-03-30 10:55:00,122.18,122.33,122.06,122.29,22187.0,105.0895,105.2185,104.9863,105.1841,22187.0
2022-03-30 11:00:00,122.33,122.81,122.25,122.75,25835.0,105.2185,105.6314,105.1497,105.5797,25835.0
2022-03-30 11:05:00,122.76,122.77,122.09,122.16,28064.0,105.5884,105.597,105.0121,105.0723,28064.0
2022-03-30 11:10:00,122.19,122.23,121.98,122.02,10089.0,105.0981,105.1325,104.9175,104.9519,10089.0
2022-03-30 11:15:00,122.12,122.24,121.95,122.2,21160.0,105.0379,105.1411,104.8917,105.1067,21160.0
2022-03-30 11:20:00,122.14,122.2,121.71,121.85,16262.0,105.0551,105.1067,104.6852,104.8056,16262.0
2022-03-30 11:25:00,121.84,121.9,121.67,121.84,24441.0,104.797,104.8486,104.6508,104.797,24441.0
2022-03-30 11:30:00,121.86,122.03,121.76,121.81,13132.0,104.8142,104.9605,104.7282,104.7712,13132.0
2022-03-30 11:35:00,121.81,122.14,121.68,122.11,14367.0,104.7712,105.0551,104.6594,105.0293,14367.0
2022-03-30 11:40:00,122.14,122.23,121.94,122.02,13833.0,105.0551,105.1325,104.8831,104.9519,13833.0
2022-03-30 11:45:00,121.99,122.07,121.68,121.8,13143.0,104.9261,104.9949,104.6594,104.7626,13143.0
2022-03-30 11:50:00,121.9,122.12,121.9,122.09,5212.0,104.8486,105.0379,104.8486,105.0121,5212.0
2022-03-30 11:55:00,122.09,122.09,121.91,121.94,6986.0,105.0121,105.0121,104.8572,104.8831,6986.0
2022-03-30 12:00:00,121.95,121.98,121.73,121.83,7074.0,104.8917,104.9175,104.7024,104.7884,7074.0
2022-03-30 12:05:00,121.83,121.83,121.58,121.64,5631.0,104.7884,104.7884,104.5734,104.625,5631.0
2022-03-30 12:10:00,121.53,121.66,121.41,121.66,5317.0,104.5304,104.6422,104.4272,104.6422,5317.0
2022-03-30 12:15:00,121.64,121.88,121.62,121.75,10222.0,104.625,104.8314,104.6078,104.7196,10222.0
2022-03-30 12:20:00,121.72,121.75,121.61,121.61,4961.0,104.6938,104.7196,104.5992,104.5992,4961.0
2022-03-30 12:25:00,121.59,121.61,121.23,121.24,12932.0,104.582,104.5992,104.2724,104.281,12932.0
2022-03-30 12:30:00,121.26,121.33,121.05,121.29,50033.0,104.2982,104.3584,104.1175,104.324,50033.0
2022-03-30 12:35:00,121.25,121.25,120.85,120.96,38673.0,104.2896,104.2896,103.9455,104.0401,38673.0
2022-03-30 12:40:00,120.97,121.04,120.57,120.66,26319.0,104.0487,104.1089,103.7047,103.7821,26319.0
2022-03-30 12:45:00,120.63,120.76,120.55,120.57,14604.0,103.7563,103.8681,103.6875,103.7047,14604.0
2022-03-30 12:50:00,120.57,120.61,120.43,120.57,11339.0,103.7047,103.7391,103.5843,103.7047,11339.0
2022-03-30 12:55:00,120.56,120.73,120.56,120.73,5208.0,103.6961,103.8423,103.6961,103.8423,5208.0
2022-03-30 13:00:00,120.73,120.77,120.56,120.61,9228.0,103.8423,103.8767,103.6961,103.7391,9228.0
2022-03-30 13:05:00,120.55,120.88,120.48,120.88,7112.0,103.6875,103.9713,103.6273,103.9713,7112.0
2022-03-30 13:10:00,120.88,121.03,120.75,121.03,5802.0,103.9713,104.1003,103.8595,104.1003,5802.0
2022-03-30 13:15:00,121.01,121.16,120.97,121.12,8157.0,104.0831,104.2122,104.0487,104.1778,8157.0
2022-03-30 13:20:00,121.11,121.21,121.03,121.03,5371.0,104.1692,104.2552,104.1003,104.1003,5371.0
2022-03-30 13:25:00,120.94,120.94,120.79,120.85,5056.0,104.0229,104.0229,103.8939,103.9455,5056.0
2022-03-30 13:30:00,120.83,120.89,120.74,120.84,6201.0,103.9283,103.9799,103.8509,103.9369,6201.0
2022-03-30 13:35:00,120.84,120.95,120.84,120.94,7307.0,103.9369,104.0315,103.9369,104.0229,7307.0
2022-03-30 13:40:00,121.04,121.04,120.95,121.01,5885.0,104.1089,104.1089,104.0315,104.0831,5885.0
2022-03-30 13:45:00,121.04,121.1,120.96,121.05,6122.0,104.1089,104.1606,104.0401,104.1175,6122.0
2022-03-30 13:50:00,121.01,121.12,120.89,121.04,9019.0,104.0831,104.1778,103.9799,104.1089,9019.0
2022-03-30 13:55:00,121.02,121.1,120.86,121.1,11955.0,104.0917,104.1606,103.9541,104.1606,11955.0
2022-03-30 14:00:00,121.05,121.15,121.01,121.06,6336.0,104.1175,104.2036,104.0831,104.1261,6336.0
2022-03-30 14:05:00,120.97,121.0,120.87,120.89,7066.0,104.0487,104.0745,103.9627,103.9799,7066.0
2022-03-30 14:10:00,120.88,120.93,120.8,120.8,8052.0,103.9713,104.0143,103.9025,103.9025,8052.0
2022-03-30 14:15:00,120.83,120.83,120.69,120.79,10026.0,103.9283,103.9283,103.8079,103.8939,10026.0
2022-03-30 14:20:00,120.79,121.02,120.79,120.97,11225.0,103.8939,104.0917,103.8939,104.0487,11225.0
2022-03-30 14:25:00,120.97,121.02,120.89,120.99,9518.0,104.0487,104.0917,103.9799,104.0659,9518.0
2022-03-30 14:30:00,120.98,121.19,120.95,121.15,16950.0,104.0573,104.238,104.0315,104.2036,16950.0
2022-03-30 14:35:00,121.15,121.16,120.98,121.0,12772.0,104.2036,104.2122,104.0573,104.0745,12772.0
2022-03-30 14:40:00,120.98,121.18,120.97,121.15,26109.0,104.0573,104.2294,104.0487,104.2036,26109.0
2022-03-30 14:45:00,121.12,121.23,121.11,121.2,13555.0,104.1778,104.2724,104.1692,104.2466,13555.0
2022-03-30 14:50:00,121.16,121.16,121.02,121.12,12131.0,104.2122,104.2122,104.0917,104.1778,12131.0
2022-03-30 14:55:00,121.13,121.21,121.1,121.18,13178.0,104.1864,104.2552,104.1606,104.2294,13178.0
2022-03-30 15:00:00,121.17,121.17,120.99,121.01,12416.0,104.2208,104.2208,104.0659,104.0831,12416.0
2022-03-30 15:05:00,120.98,121.18,120.98,121.14,14509.0,104.0573,104.2294,104.0573,104.195,14509.0
2022-03-30 15:10:00,121.15,121.27,121.09,121.24,15108.0,104.2036,104.3068,104.1519,104.281,15108.0
2022-03-30 15:15:00,121.22,121.24,120.99,121.07,20022.0,104.2638,104.281,104.0659,104.1347,20022.0
2022-03-30 15:20:00,121.11,121.11,120.98,121.03,13245.0,104.1692,104.1692,104.0573,104.1003,13245.0
2022-03-30 15:25:00,121.02,121.2,120.95,121.15,26831.0,104.0917,104.2466,104.0315,104.2036,26831.0
2022-03-30 15:30:00,121.16,121.26,121.05,121.26,26490.0,104.2122,104.2982,104.1175,104.2982,26490.0
2022-03-30 15:35:00,121.25,121.34,121.18,121.24,26148.0,104.2896,104.367,104.2294,104.281,26148.0
2022-03-30 15:40:00,121.23,121.24,121.02,121.04,23904.0,104.2724,104.281,104.0917,104.1089,23904.0
2022-03-30 15:45:00,121.04,121.15,120.9,120.9,50926.0,104.1089,104.2036,103.9885,103.9885,50926.0
2022-03-30 15:50:00,120.9,120.93,120.64,120.79,86038.0,103.9885,104.0143,103.7649,103.8939,86038.0
2022-03-30 15:55:00,120.8,121.17,120.8,121.13,164233.0,103.9025,104.2208,103.9025,104.1864,164233.0
2022-03-31 09:30:00,120.88,122.57,120.6,122.33,164485.0,103.9713,105.4249,103.7305,105.2185,164485.0
2022-03-31 09:35:00,122.27,123.8,121.86,123.75,83313.0,105.1669,106.4829,104.8142,106.4399,83313.0
2022-03-31 09:40:00,123.77,123.83,122.64,122.64,118121.0,106.4571,106.5087,105.4851,105.4851,118121.0
2022-03-31 09:45:00,122.66,123.57,122.64,123.53,86062.0,105.5023,106.285,105.4851,106.2506,86062.0
2022-03-31 09:50:00,123.55,123.88,122.77,122.77,70946.0,106.2678,106.5517,105.597,105.597,70946.0
2022-03-31 09:55:00,122.75,123.04,122.11,122.12,27128.0,105.5797,105.8292,105.0293,105.0379,27128.0
2022-03-31 10:00:00,122.14,122.23,121.75,121.95,29707.0,105.0551,105.1325,104.7196,104.8917,29707.0
2022-03-31 10:05:00,121.95,122.1,121.52,121.7,56126.0,104.8917,105.0207,104.5218,104.6766,56126.0
2022-03-31 10:10:00,121.66,121.82,121.18,121.18,25045.0,104.6422,104.7798,104.2294,104.2294,25045.0
2022-03-31 10:15:00,121.22,121.36,120.89,120.89,61764.0,104.2638,104.3842,103.9799,103.9799,61764.0
2022-03-31 10:20:00,120.87,121.33,120.8,121.04,22806.0,103.9627,104.3584,103.9025,104.1089,22806.0
2022-03-31 10:25:00,121.01,121.55,120.97,121.51,16203.0,104.0831,104.5476,104.0487,104.5132,16203.0
2022-03-31 10:30:00,121.51,121.81,121.44,121.69,17838.0,104.5132,104.7712,104.453,104.668,17838.0
2022-03-31 10:35:00,121.72,122.27,121.69,122.2,8698.0,104.6938,105.1669,104.668,105.1067,8698.0
2022-03-31 10:40:00,122.2,122.35,122.02,122.31,9165.0,105.1067,105.2357,104.9519,105.2013,9165.0
2022-03-31 10:45:00,122.33,122.37,121.86,122.12,16762.0,105.2185,105.2529,104.8142,105.0379,16762.0
2022-03-31 10:50:00,122.08,122.14,121.43,121.94,20847.0,105.0035,105.0551,104.4444,104.8831,20847.0
2022-03-31 10:55:00,121.93,122.37,121.91,122.33,9555.0,104.8745,105.2529,104.8572,105.2185,9555.0
2022-03-31 11:00:00,122.3,122.45,122.07,122.07,9981.0,105.1927,105.3217,104.9949,104.9949,9981.0
2022-03-31 11:05:00,122.11,122.13,121.75,121.97,14372.0,105.0293,105.0465,104.7196,104.9089,14372.0
2022-03-31 11:10:00,121.93,122.14,121.79,122.06,15608.0,104.8745,105.0551,104.754,104.9863,15608.0
2022-03-31 11:15:00,122.04,122.57,121.98,122.49,18147.0,104.9691,105.4249,104.9175,105.3561,18147.0
2022-03-31 11:20:00,122.5,122.68,122.42,122.63,14340.0,105.3647,105.5195,105.2959,105.4765,14340.0
2022-03-31 11:25:00,122.65,122.99,122.64,122.87,10171.0,105.4937,105.7862,105.4851,105.683,10171.0
2022-03-31 11:30:00,122.87,122.94,122.63,122.66,11820.0,105.683,105.7432,105.4765,105.5023,11820.0
2022-03-31 11:35:00,122.65,122.75,122.55,122.75,17262.0,105.4937,105.5797,105.4077,105.5797,17262.0
2022-03-31 11:40:00,122.7,122.91,122.45,122.83,15810.0,105.5367,105.7174,105.3217,105.6486,15810.0
2022-03-31 11:45:00,122.91,122.97,122.59,122.59,5138.0,105.7174,105.769,105.4421,105.4421,5138.0
2022-03-31 11:50:00,122.62,122.82,122.62,122.73,7701.0,105.4679,105.64,105.4679,105.5625,7701.0
2022-03-31 11:55:00,122.7,122.93,122.7,122.84,5626.0,105.5367,105.7346,105.5367,105.6572,5626.0
2022-03-31 12:00:00,122.84,122.87,122.73,122.76,8496.0,105.6572,105.683,105.5625,105.5884,8496.0
2022-03-31 12:05:00,122.69,122.78,122.56,122.68,17025.0,105.5281,105.6056,105.4163,105.5195,17025.0
2022-03-31 12:10:00,122.68,123.04,122.63,122.94,21556.0,105.5195,105.8292,105.4765,105.7432,21556.0
2022-03-31 12:15:00,122.88,122.93,122.71,122.86,12151.0,105.6916,105.7346,105.5453,105.6744,12151.0
2022-03-31 12:20:00,122.85,122.85,122.67,122.68,8524.0,105.6658,105.6658,105.5109,105.5195,8524.0
2022-03-31 12:25:00,122.66,122.68,122.51,122.62,4323.0,105.5023,105.5195,105.3733,105.4679,4323.0
2022-03-31 12:30:00,122.57,122.57,122.06,122.11,59049.0,105.4249,105.4249,104.9863,105.0293,59049.0
2022-03-31 12:35:00,122.12,122.44,122.06,122.39,11350.0,105.0379,105.3131,104.9863,105.2701,11350.0
2022-03-31 12:40:00,122.32,122.52,122.21,122.51,15078.0,105.2099,105.3819,105.1153,105.3733,15078.0
2022-03-31 12:45:00,122.52,122.53,122.18,122.21,4840.0,105.3819,105.3905,105.0895,105.1153,4840.0
2022-03-31 12:50:00,122.18,122.21,122.09,122.17,7465.0,105.0895,105.1153,105.0121,105.0809,7465.0
2022-03-31 12:55:00,122.19,122.28,122.12,122.18,7917.0,105.0981,105.1755,105.0379,105.0895,7917.0
2022-03-31 13:00:00,122.11,122.24,122.03,122.07,6039.0,105.0293,105.1411,104.9605,104.9949,6039.0
2022-03-31 13:05:00,122.03,122.18,121.99,122.09,6265.0,104.9605,105.0895,104.9261,105.0121,6265.0
2022-03-31 13:10:00,122.07,122.2,122.04,122.06,5521.0,104.9949,105.1067,104.9691,104.9863,5521.0
2022-03-31 13:15:00,122.06,122.07,121.86,122.01,49911.0,104.9863,104.9949,104.8142,104.9433,49911.0
2022-03-31 13:20:00,121.98,122.07,121.9,121.91,13014.0,104.9175,104.9949,104.8486,104.8572,13014.0
2022-03-31 13:25:00,121.89,122.02,121.83,121.88,4422.0,104.84,104.9519,104.7884,104.8314,4422.0
2022-03-31 13:30:00,121.84,121.87,121.65,121.66,56137.0,104.797,104.8228,104.6336,104.6422,56137.0
2022-03-31 13:35:00,121.68,121.71,121.57,121.68,10470.0,104.6594,104.6852,104.5648,104.6594,10470.0
2022-03-31 13:40:00,121.68,121.85,121.68,121.83,4483.0,104.6594,104.8056,104.6594,104.7884,4483.0
2022-03-31 13:45:00,121.83,122.04,121.82,121.89,8898.0,104.7884,104.9691,104.7798,104.84,8898.0
2022-03-31 13:50:00,121.88,121.89,121.58,121.68,7629.0,104.8314,104.84,104.5734,104.6594,7629.0
2022-03-31 13:55:00,121.59,121.7,121.58,121.61,6745.0,104.582,104.6766,104.5734,104.5992,6745.0
2022-03-31 14:00:00,121.59,121.61,121.2,121.2,9966.0,104.582,104.5992,104.2466,104.2466,9966.0
2022-03-31 14:05:00,121.26,121.42,121.12,121.17,13574.0,104.2982,104.4358,104.1778,104.2208,13574.0
2022-03-31 14:10:00,121.15,121.45,121.09,121.39,12480.0,104.2036,104.4616,104.1519,104.41,12480.0
2022-03-31 14:15:00,121.42,121.44,121.05,121.05,6957.0,104.4358,104.453,104.1175,104.1175,6957.0
2022-03-31 14:20:00,121.08,121.22,121.06,121.1,3955.0,104.1433,104.2638,104.1261,104.1606,3955.0
2022-03-31 14:25:00,121.05,121.05,120.78,120.8,9561.0,104.1175,104.1175,103.8853,103.9025,9561.0
2022-03-31 14:30:00,120.82,120.96,120.6,120.61,14570.0,103.9197,104.0401,103.7305,103.7391,14570.0
2022-03-31 14:35:00,120.63,120.87,120.6,120.6,13498.0,103.7563,103.9627,103.7305,103.7305,13498.0
2022-03-31 14:40:00,120.58,120.62,119.9,119.94,35381.0,103.7133,103.7477,103.1284,103.1628,35381.0
2022-03-31 14:45:00,119.95,120.12,119.82,120.07,27657.0,103.1714,103.3176,103.0596,103.2746,27657.0
2022-03-31 14:50:00,120.08,120.31,120.07,120.18,11699.0,103.2832,103.4811,103.2746,103.3692,11699.0
2022-03-31 14:55:00,120.17,120.33,120.12,120.2,14455.0,103.3606,103.4983,103.3176,103.3864,14455.0
2022-03-31 15:00:00,120.21,120.34,120.18,120.25,39814.0,103.395,103.5069,103.3692,103.4294,39814.0
2022-03-31 15:05:00,120.25,120.29,120.14,120.2,10854.0,103.4294,103.4639,103.3348,103.3864,10854.0
2022-03-31 15:10:00,120.17,120.53,120.17,120.46,9369.0,103.3606,103.6703,103.3606,103.6101,9369.0
2022-03-31 15:15:00,120.55,120.73,120.51,120.67,11149.0,103.6875,103.8423,103.6531,103.7907,11149.0
2022-03-31 15:20:00,120.62,120.7,120.46,120.47,14948.0,103.7477,103.8165,103.6101,103.6187,14948.0
2022-03-31 15:25:00,120.47,120.54,120.33,120.37,15550.0,103.6187,103.6789,103.4983,103.5327,15550.0
2022-03-31 15:30:00,120.37,120.44,120.27,120.27,30488.0,103.5327,103.5929,103.4467,103.4467,30488.0
2022-03-31 15:35:00,120.27,120.46,120.18,120.2,19122.0,103.4467,103.6101,103.3692,103.3864,19122.0
2022-03-31 15:40:00,120.19,120.19,119.87,119.92,32152.0,103.3778,103.3778,103.1026,103.1456,32152.0
2022-03-31 15:45:00,119.92,119.95,119.27,119.35,52389.0,103.1456,103.1714,102.5865,102.6553,52389.0
2022-03-31 15:50:00,119.33,119.65,119.28,119.61,56726.0,102.6381,102.9134,102.5951,102.879,56726.0
2022-03-31 15:55:00,119.63,119.69,119.22,119.23,187577.0,102.8962,102.9478,102.5435,102.5521,187577.0
2022-04-01 09:30:00,119.28,119.65,118.75,119.35,66639.0,102.5951,102.9134,102.1393,102.6553,66639.0
2022-04-01 09:35:00,119.46,120.62,119.3,120.62,22731.0,102.75,103.7477,102.6123,103.7477,22731.0
2022-04-01 09:40:00,120.7,121.1,120.57,120.96,19306.0,103.8165,104.1606,103.7047,104.0401,19306.0
2022-04-01 09:45:00,120.99,121.33,120.87,121.09,20298.0,104.0659,104.3584,103.9627,104.1519,20298.0
2022-04-01 09:50:00,121.12,121.47,121.03,121.1,27831.0,104.1778,104.4788,104.1003,104.1606,27831.0
2022-04-01 09:55:00,120.96,121.02,120.49,120.65,15026.0,104.0401,104.0917,103.6359,103.7735,15026.0
2022-04-01 10:00:00,120.64,121.19,120.4,120.61,14256.0,103.7649,104.238,103.5585,103.7391,14256.0
2022-04-01 10:05:00,120.65,120.8,120.07,120.41,14236.0,103.7735,103.9025,103.2746,103.5671,14236.0
2022-04-01 10:10:00,120.42,120.63,120.23,120.58,30050.0,103.5757,103.7563,103.4122,103.7133,30050.0
2022-04-01 10:15:00,120.48,120.5,120.19,120.2,15703.0,103.6273,103.6445,103.3778,103.3864,15703.0
2022-04-01 10:20:00,120.19,120.3,119.95,120.11,28999.0,103.3778,103.4725,103.1714,103.309,28999.0
2022-04-01 10:25:00,120.15,120.49,120.02,120.39,24421.0,103.3434,103.6359,103.2316,103.5499,24421.0
2022-04-01 10:30:00,120.31,120.59,120.23,120.51,17959.0,103.4811,103.7219,103.4122,103.6531,17959.0
2022-04-01 10:35:00,120.54,120.74,120.29,120.71,12666.0,103.6789,103.8509,103.4639,103.8251,12666.0
2022-04-01 10:40:00,120.69,120.81,120.19,120.19,15902.0,103.8079,103.9111,103.3778,103.3778,15902.0
2022-04-01 10:45:00,120.23,120.74,120.21,120.65,14937.0,103.4122,103.8509,103.395,103.7735,14937.0
2022-04-01 10:50:00,120.6,120.7,120.47,120.66,8974.0,103.7305,103.8165,103.6187,103.7821,8974.0
2022-04-01 10:55:00,120.7,120.87,120.18,120.25,17361.0,103.8165,103.9627,103.3692,103.4294,17361.0
2022-04-01 11:00:00,120.23,120.59,120.22,120.51,9243.0,103.4122,103.7219,103.4036,103.6531,9243.0
2022-04-01 11:05:00,120.48,121.19,120.47,121.17,16815.0,103.6273,104.238,103.6187,104.2208,16815.0
2022-04-01 11:10:00,121.13,121.28,121.05,121.28,17897.0,104.1864,104.3154,104.1175,104.3154,17897.0
2022-04-01 11:15:00,121.3,121.39,121.09,121.09,10848.0,104.3326,104.41,104.1519,104.1519,10848.0
2022-04-01 11:20:00,121.15,121.21,120.98,121.21,15735.0,104.2036,104.2552,104.0573,104.2552,15735.0
2022-04-01 11:25:00,121.18,121.29,121.02,121.11,18067.0,104.2294,104.324,104.0917,104.1692,18067.0
2022-04-01 11:30:00,121.05,121.09,120.57,120.62,11810.0,104.1175,104.1519,103.7047,103.7477,11810.0
2022-04-01 11:35:00,120.61,120.63,120.12,120.34,20896.0,103.7391,103.7563,103.3176,103.5069,20896.0
2022-04-01 11:40:00,120.31,120.52,120.24,120.28,13344.0,103.4811,103.6617,103.4208,103.4553,13344.0
2022-04-01 11:45:00,120.28,120.28,120.07,120.1,8939.0,103.4553,103.4553,103.2746,103.3004,8939.0
2022-04-01 11:50:00,120.06,120.43,120.01,120.38,13458.0,103.266,103.5843,103.223,103.5413,13458.0
2022-04-01 11:55:00,120.38,120.38,120.11,120.15,6832.0,103.5413,103.5413,103.309,103.3434,6832.0
2022-04-01 12:00:00,120.13,120.33,120.02,120.19,10935.0,103.3262,103.4983,103.2316,103.3778,10935.0
2022-04-01 12:05:00,120.1,120.39,120.09,120.38,9065.0,103.3004,103.5499,103.2918,103.5413,9065.0
2022-04-01 12:10:00,120.36,120.37,120.17,120.21,6946.0,103.5241,103.5327,103.3606,103.395,6946.0
2022-04-01 12:15:00,120.18,120.22,120.04,120.08,5130.0,103.3692,103.4036,103.2488,103.2832,5130.0
2022-04-01 12:20:00,120.09,120.22,119.8,119.81,22666.0,103.2918,103.4036,103.0424,103.051,22666.0
2022-04-01 12:25:00,119.81,120.0,119.81,119.92,14792.0,103.051,103.2144,103.051,103.1456,14792.0
2022-04-01 12:30:00,119.9,119.9,119.4,119.43,8205.0,103.1284,103.1284,102.6983,102.7241,8205.0
2022-04-01 12:35:00,119.44,119.55,119.32,119.51,17644.0,102.7328,102.8274,102.6295,102.793,17644.0
2022-04-01 12:40:00,119.49,119.85,119.45,119.8,9763.0,102.7758,103.0854,102.7414,103.0424,9763.0
2022-04-01 12:45:00,119.85,119.91,119.71,119.72,7874.0,103.0854,103.137,102.965,102.9736,7874.0
2022-04-01 12:50:00,119.73,119.79,119.69,119.76,14162.0,102.9822,103.0338,102.9478,103.008,14162.0
2022-04-01 12:55:00,119.82,119.97,119.79,119.95,6701.0,103.0596,103.1886,103.0338,103.1714,6701.0
2022-04-01 13:00:00,119.94,120.01,119.72,119.74,4185.0,103.1628,103.223,102.9736,102.9908,4185.0
2022-04-01 13:05:00,119.73,119.92,119.73,119.84,5994.0,102.9822,103.1456,102.9822,103.0768,5994.0
2022-04-01 13:10:00,119.85,119.9,119.67,119.9,6648.0,103.0854,103.1284,102.9306,103.1284,6648.0
2022-04-01 13:15:00,119.93,119.93,119.59,119.59,5722.0,103.1542,103.1542,102.8618,102.8618,5722.0
2022-04-01 13:20:00,119.62,119.64,119.39,119.52,9792.0,102.8876,102.9048,102.6897,102.8016,9792.0
2022-04-01 13:25:00,119.47,119.56,119.38,119.53,6566.0,102.7586,102.836,102.6811,102.8102,6566.0
2022-04-01 13:30:00,119.52,119.53,119.33,119.53,15619.0,102.8016,102.8102,102.6381,102.8102,15619.0
2022-04-01 13:35:00,119.55,119.81,119.55,119.76,11831.0,102.8274,103.051,102.8274,103.008,11831.0
2022-04-01 13:40:00,119.73,119.74,119.58,119.58,7780.0,102.9822,102.9908,102.8532,102.8532,7780.0
2022-04-01 13:45:00,119.56,119.65,119.43,119.43,9154.0,102.836,102.9134,102.7241,102.7241,9154.0
2022-04-01 13:50:00,119.41,119.54,119.4,119.48,10058.0,102.7069,102.8188,102.6983,102.7672,10058.0
2022-04-01 13:55:00,119.48,119.84,119.48,119.77,11540.0,102.7672,103.0768,102.7672,103.0166,11540.0
2022-04-01 14:00:00,119.79,120.14,119.78,120.12,9264.0,103.0338,103.3348,103.0252,103.3176,9264.0
2022-04-01 14:05:00,120.12,120.24,120.03,120.2,8164.0,103.3176,103.4208,103.2402,103.3864,8164.0
2022-04-01 14:10:00,120.19,120.35,120.09,120.35,6429.0,103.3778,103.5155,103.2918,103.5155,6429.0
2022-04-01 14:15:00,120.38,120.43,120.18,120.19,27849.0,103.5413,103.5843,103.3692,103.3778,27849.0
2022-04-01 14:20:00,120.18,120.36,120.14,120.31,7279.0,103.3692,103.5241,103.3348,103.4811,7279.0
2022-04-01 14:25:00,120.34,120.45,120.28,120.44,11099.0,103.5069,103.6015,103.4553,103.5929,11099.0
2022-04-01 14:30:00,120.43,120.49,120.34,120.34,7045.0,103.5843,103.6359,103.5069,103.5069,7045.0
2022-04-01 14:35:00,120.36,120.45,120.28,120.36,7242.0,103.5241,103.6015,103.4553,103.5241,7242.0
2022-04-01 14:40:00,120.34,120.43,120.29,120.42,13275.0,103.5069,103.5843,103.4639,103.5757,13275.0
2022-04-01 14:45:00,120.42,120.44,120.24,120.26,11080.0,103.5757,103.5929,103.4208,103.438,11080.0
2022-04-01 14:50:00,120.24,120.47,120.21,120.44,7172.0,103.4208,103.6187,103.395,103.5929,7172.0
2022-04-01 14:55:00,120.43,120.49,120.35,120.44,9669.0,103.5843,103.6359,103.5155,103.5929,9669.0
2022-04-01 15:00:00,120.43,120.52,120.36,120.5,13678.0,103.5843,103.6617,103.5241,103.6445,13678.0
2022-04-01 15:05:00,120.46,120.48,120.33,120.33,7177.0,103.6101,103.6273,103.4983,103.4983,7177.0
2022-04-01 15:10:00,120.31,120.33,120.11,120.29,7416.0,103.4811,103.4983,103.309,103.4639,7416.0
2022-04-01 15:15:00,120.31,120.35,120.1,120.2,10593.0,103.4811,103.5155,103.3004,103.3864,10593.0
2022-04-01 15:20:00,120.15,120.17,120.05,120.17,11484.0,103.3434,103.3606,103.2574,103.3606,11484.0
2022-04-01 15:25:00,120.2,120.22,120.14,120.19,9542.0,103.3864,103.4036,103.3348,103.3778,9542.0
2022-04-01 15:30:00,120.17,120.18,119.98,120.12,13276.0,103.3606,103.3692,103.1972,103.3176,13276.0
2022-04-01 15:35:00,120.12,120.17,119.99,120.09,16661.0,103.3176,103.3606,103.2058,103.2918,16661.0
2022-04-01 15:40:00,120.1,120.19,120.04,120.11,18251.0,103.3004,103.3778,103.2488,103.309,18251.0
2022-04-01 15:45:00,120.09,120.23,120.06,120.19,23289.0,103.2918,103.4122,103.266,103.3778,23289.0
2022-04-01 15:50:00,120.17,120.4,120.0,120.3,40834.0,103.3606,103.5585,103.2144,103.4725,40834.0
2022-04-01 15:55:00,120.29,120.51,120.27,120.32,92133.0,103.4639,103.6531,103.4467,103.4897,92133.0
2022-04-04 09:30:00,121.43,122.0,120.93,121.35,66508.0,104.4444,104.9347,104.0143,104.3756,66508.0
2022-04-04 09:35:00,121.42,121.5,120.1,120.3,17354.0,104.4358,104.5046,103.3004,103.4725,17354.0
2022-04-04 09:40:00,120.27,120.79,119.88,120.01,17905.0,103.4467,103.8939,103.1112,103.223,17905.0
2022-04-04 09:45:00,119.88,120.18,119.66,120.09,18054.0,103.1112,103.3692,102.922,103.2918,18054.0
2022-04-04 09:50:00,120.01,120.31,119.8,120.31,15889.0,103.223,103.4811,103.0424,103.4811,15889.0
2022-04-04 09:55:00,120.41,120.75,120.37,120.62,8810.0,103.5671,103.8595,103.5327,103.7477,8810.0
2022-04-04 10:00:00,120.65,120.75,120.37,120.59,9152.0,103.7735,103.8595,103.5327,103.7219,9152.0
2022-04-04 10:05:00,120.73,120.88,120.5,120.78,7935.0,103.8423,103.9713,103.6445,103.8853,7935.0
2022-04-04 10:10:00,120.73,120.83,120.46,120.62,10459.0,103.8423,103.9283,103.6101,103.7477,10459.0
2022-04-04 10:15:00,120.6,120.92,120.37,120.62,8900.0,103.7305,104.0057,103.5327,103.7477,8900.0
2022-04-04 10:20:00,120.74,120.79,120.44,120.56,18277.0,103.8509,103.8939,103.5929,103.6961,18277.0
2022-04-04 10:25:00,120.61,121.18,120.44,121.07,21687.0,103.7391,104.2294,103.5929,104.1347,21687.0
2022-04-04 10:30:00,121.07,121.17,120.9,120.98,5948.0,104.1347,104.2208,103.9885,104.0573,5948.0
2022-04-04 10:35:00,120.94,120.95,120.28,120.41,12511.0,104.0229,104.0315,103.4553,103.5671,12511.0
2022-04-04 10:40:00,120.52,120.8,120.43,120.46,5720.0,103.6617,103.9025,103.5843,103.6101,5720.0
2022-04-04 10:45:00,120.37,120.63,120.36,120.56,7083.0,103.5327,103.7563,103.5241,103.6961,7083.0
2022-04-04 10:50:00,120.54,120.54,120.08,120.13,29040.0,103.6789,103.6789,103.2832,103.3262,29040.0
2022-04-04 10:55:00,120.25,120.25,119.91,119.93,9903.0,103.4294,103.4294,103.137,103.1542,9903.0
2022-04-04 11:00:00,120.01,120.01,119.59,119.62,15276.0,103.223,103.223,102.8618,102.8876,15276.0
2022-04-04 11:05:00,119.58,119.67,119.34,119.65,24348.0,102.8532,102.9306,102.6467,102.9134,24348.0
2022-04-04 11:10:00,119.61,119.66,119.15,119.45,29502.0,102.879,102.922,102.4833,102.7414,29502.0
2022-04-04 11:15:00,119.46,119.75,119.4,119.75,14170.0,102.75,102.9994,102.6983,102.9994,14170.0
2022-04-04 11:20:00,119.73,119.9,119.61,119.89,4949.0,102.9822,103.1284,102.879,103.1198,4949.0
2022-04-04 11:25:00,119.89,119.9,119.66,119.69,9377.0,103.1198,103.1284,102.922,102.9478,9377.0
2022-04-04 11:30:00,119.7,119.85,119.66,119.74,6911.0,102.9564,103.0854,102.922,102.9908,6911.0
2022-04-04 11:35:00,119.81,119.88,119.73,119.79,4916.0,103.051,103.1112,102.9822,103.0338,4916.0
2022-04-04 11:40:00,119.78,119.82,119.41,119.45,19959.0,103.0252,103.0596,102.7069,102.7414,19959.0
2022-04-04 11:45:00,119.45,119.59,119.41,119.46,10388.0,102.7414,102.8618,102.7069,102.75,10388.0
2022-04-04 11:50:00,119.48,119.53,119.23,119.53,7913.0,102.7672,102.8102,102.5521,102.8102,7913.0
2022-04-04 11:55:00,119.54,119.84,119.54,119.84,4858.0,102.8188,103.0768,102.8188,103.0768,4858.0
2022-04-04 12:00:00,119.89,119.92,119.77,119.82,9382.0,103.1198,103.1456,103.0166,103.0596,9382.0
2022-04-04 12:05:00,119.8,119.81,119.41,119.56,39458.0,103.0424,103.051,102.7069,102.836,39458.0
2022-04-04 12:10:00,119.53,119.55,119.36,119.5,13273.0,102.8102,102.8274,102.6639,102.7844,13273.0
2022-04-04 12:15:00,119.52,119.62,119.48,119.61,7780.0,102.8016,102.8876,102.7672,102.879,7780.0
2022-04-04 12:20:00,119.63,119.63,119.32,119.32,4196.0,102.8962,102.8962,102.6295,102.6295,4196.0
2022-04-04 12:25:00,119.35,119.44,119.27,119.4,13278.0,102.6553,102.7328,102.5865,102.6983,13278.0
2022-04-04 12:30:00,119.42,119.46,119.22,119.45,5398.0,102.7155,102.75,102.5435,102.7414,5398.0
2022-04-04 12:35:00,119.46,119.46,119.27,119.33,6930.0,102.75,102.75,102.5865,102.6381,6930.0
2022-04-04 12:40:00,119.36,119.57,119.36,119.57,4787.0,102.6639,102.8446,102.6639,102.8446,4787.0
2022-04-04 12:45:00,119.55,119.71,119.54,119.7,6578.0,102.8274,102.965,102.8188,102.9564,6578.0
2022-04-04 12:50:00,119.74,119.78,119.57,119.59,15552.0,102.9908,103.0252,102.8446,102.8618,15552.0
2022-04-04 12:55:00,119.58,119.65,119.46,119.6,5606.0,102.8532,102.9134,102.75,102.8704,5606.0
2022-04-04 13:00:00,119.55,119.69,119.55,119.61,15026.0,102.8274,102.9478,102.8274,102.879,15026.0
2022-04-04 13:05:00,119.57,119.59,119.48,119.58,5149.0,102.8446,102.8618,102.7672,102.8532,5149.0
2022-04-04 13:10:00,119.61,119.67,119.52,119.61,7054.0,102.879,102.9306,102.8016,102.879,7054.0
2022-04-04 13:15:00,119.6,119.75,119.59,119.67,6218.0,102.8704,102.9994,102.8618,102.9306,6218.0
2022-04-04 13:20:00,119.7,119.9,119.7,119.78,7196.0,102.9564,103.1284,102.9564,103.0252,7196.0
2022-04-04 13:25:00,119.84,119.85,119.65,119.72,2901.0,103.0768,103.0854,102.9134,102.9736,2901.0
2022-04-04 13:30:00,119.72,119.84,119.71,119.76,5652.0,102.9736,103.0768,102.965,103.008,5652.0
2022-04-04 13:35:00,119.77,120.06,119.77,120.01,9615.0,103.0166,103.266,103.0166,103.223,9615.0
2022-04-04 13:40:00,120.09,120.23,120.09,120.23,9446.0,103.2918,103.4122,103.2918,103.4122,9446.0
2022-04-04 13:45:00,120.22,120.24,120.11,120.2,5718.0,103.4036,103.4208,103.309,103.3864,5718.0
2022-04-04 13:50:00,120.14,120.25,120.1,120.22,4192.0,103.3348,103.4294,103.3004,103.4036,4192.0
2022-04-04 13:55:00,120.19,120.3,120.18,120.29,6714.0,103.3778,103.4725,103.3692,103.4639,6714.0
2022-04-04 14:00:00,120.31,120.65,120.31,120.63,9326.0,103.4811,103.7735,103.4811,103.7563,9326.0
2022-04-04 14:05:00,120.61,120.71,120.58,120.6,4086.0,103.7391,103.8251,103.7133,103.7305,4086.0
2022-04-04 14:10:00,120.63,120.63,120.35,120.48,8106.0,103.7563,103.7563,103.5155,103.6273,8106.0
2022-04-04 14:15:00,120.48,120.5,120.38,120.41,5954.0,103.6273,103.6445,103.5413,103.5671,5954.0
2022-04-04 14:20:00,120.41,120.46,120.29,120.29,7214.0,103.5671,103.6101,103.4639,103.4639,7214.0
2022-04-04 14:25:00,120.3,120.44,120.29,120.39,6269.0,103.4725,103.5929,103.4639,103.5499,6269.0
2022-04-04 14:30:00,120.4,120.43,120.33,120.38,4720.0,103.5585,103.5843,103.4983,103.5413,4720.0
2022-04-04 14:35:00,120.36,120.57,120.33,120.56,5410.0,103.5241,103.7047,103.4983,103.6961,5410.0
2022-04-04 14:40:00,120.56,120.56,120.41,120.46,3746.0,103.6961,103.6961,103.5671,103.6101,3746.0
2022-04-04 14:45:00,120.48,120.53,120.34,120.43,4454.0,103.6273,103.6703,103.5069,103.5843,4454.0
2022-04-04 14:50:00,120.45,120.55,120.42,120.55,6764.0,103.6015,103.6875,103.5757,103.6875,6764.0
2022-04-04 14:55:00,120.58,120.58,120.49,120.57,3881.0,103.7133,103.7133,103.6359,103.7047,3881.0
2022-04-04 15:00:00,120.59,120.7,120.51,120.6,14804.0,103.7219,103.8165,103.6531,103.7305,14804.0
2022-04-04 15:05:00,120.65,120.67,120.46,120.55,10151.0,103.7735,103.7907,103.6101,103.6875,10151.0
2022-04-04 15:10:00,120.58,120.64,120.48,120.59,6324.0,103.7133,103.7649,103.6273,103.7219,6324.0
2022-04-04 15:15:00,120.62,120.71,120.48,120.51,9189.0,103.7477,103.8251,103.6273,103.6531,9189.0
2022-04-04 15:20:00,120.53,120.66,120.52,120.58,5415.0,103.6703,103.7821,103.6617,103.7133,5415.0
2022-04-04 15:25:00,120.57,120.76,120.57,120.63,6664.0,103.7047,103.8681,103.7047,103.7563,6664.0
2022-04-04 15:30:00,120.61,120.72,120.59,120.65,8927.0,103.7391,103.8337,103.7219,103.7735,8927.0
2022-04-04 15:35:00,120.64,120.83,120.58,120.71,12518.0,103.7649,103.9283,103.7133,103.8251,12518.0
2022-04-04 15:40:00,120.7,120.72,120.59,120.67,14752.0,103.8165,103.8337,103.7219,103.7907,14752.0
2022-04-04 15:45:00,120.66,120.89,120.64,120.86,23067.0,103.7821,103.9799,103.7649,103.9541,23067.0
2022-04-04 15:50:00,120.88,121.04,120.77,120.77,39738.0,103.9713,104.1089,103.8767,103.8767,39738.0
2022-04-04 15:55:00,120.8,120.9,120.7,120.83,72125.0,103.9025,103.9885,103.8165,103.9283,72125.0
2022-04-05 09:30:00,120.95,122.24,120.5,122.15,104598.0,104.0315,105.1411,103.6445,105.0637,104598.0
2022-04-05 09:35:00,122.12,122.43,121.71,121.79,21752.0,105.0379,105.3045,104.6852,104.754,21752.0
2022-04-05 09:40:00,121.79,122.22,121.57,122.22,27719.0,104.754,105.1239,104.5648,105.1239,27719.0
2022-04-05 09:45:00,122.16,122.18,121.05,121.26,11289.0,105.0723,105.0895,104.1175,104.2982,11289.0
2022-04-05 09:50:00,121.24,122.05,121.2,122.05,23478.0,104.281,104.9777,104.2466,104.9777,23478.0
2022-04-05 09:55:00,122.02,122.26,121.83,121.94,17388.0,104.9519,105.1583,104.7884,104.8831,17388.0
2022-04-05 10:00:00,122.0,122.27,121.87,122.11,35962.0,104.9347,105.1669,104.8228,105.0293,35962.0
2022-04-05 10:05:00,122.08,122.1,120.97,121.3,86184.0,105.0035,105.0207,104.0487,104.3326,86184.0
2022-04-05 10:10:00,121.26,122.08,121.26,121.91,48989.0,104.2982,105.0035,104.2982,104.8572,48989.0
2022-04-05 10:15:00,121.88,121.88,121.35,121.48,16789.0,104.8314,104.8314,104.3756,104.4874,16789.0
2022-04-05 10:20:00,121.47,121.51,121.19,121.39,17344.0,104.4788,104.5132,104.238,104.41,17344.0
2022-04-05 10:25:00,121.36,121.44,120.78,121.05,15491.0,104.3842,104.453,103.8853,104.1175,15491.0
2022-04-05 10:30:00,120.93,121.12,120.59,120.61,15465.0,104.0143,104.1778,103.7219,103.7391,15465.0
2022-04-05 10:35:00,120.59,120.97,120.56,120.75,9787.0,103.7219,104.0487,103.6961,103.8595,9787.0
2022-04-05 10:40:00,120.7,120.97,120.64,120.68,15239.0,103.8165,104.0487,103.7649,103.7993,15239.0
2022-04-05 10:45:00,120.74,120.81,120.55,120.61,22289.0,103.8509,103.9111,103.6875,103.7391,22289.0
2022-04-05 10:50:00,120.6,120.92,120.35,120.4,22791.0,103.7305,104.0057,103.5155,103.5585,22791.0
2022-04-05 10:55:00,120.38,120.67,120.25,120.39,23965.0,103.5413,103.7907,103.4294,103.5499,23965.0
2022-04-05 11:00:00,120.39,120.6,120.26,120.6,18236.0,103.5499,103.7305,103.438,103.7305,18236.0
2022-04-05 11:05:00,120.57,120.72,120.46,120.57,8825.0,103.7047,103.8337,103.6101,103.7047,8825.0
2022-04-05 11:10:00,120.55,120.57,120.3,120.51,5922.0,103.6875,103.7047,103.4725,103.6531,5922.0
2022-04-05 11:15:00,120.48,120.65,120.42,120.63,7528.0,103.6273,103.7735,103.5757,103.7563,7528.0
2022-04-05 11:20:00,120.6,120.93,120.58,120.58,12259.0,103.7305,104.0143,103.7133,103.7133,12259.0
2022-04-05 11:25:00,120.54,120.62,120.41,120.45,8787.0,103.6789,103.7477,103.5671,103.6015,8787.0
2022-04-05 11:30:00,120.48,120.5,120.3,120.49,8800.0,103.6273,103.6445,103.4725,103.6359,8800.0
2022-04-05 11:35:00,120.44,120.69,120.34,120.54,8290.0,103.5929,103.8079,103.5069,103.6789,8290.0
2022-04-05 11:40:00,120.59,120.59,120.39,120.43,7479.0,103.7219,103.7219,103.5499,103.5843,7479.0
2022-04-05 11:45:00,120.44,120.5,120.31,120.43,3469.0,103.5929,103.6445,103.4811,103.5843,3469.0
2022-04-05 11:50:00,120.31,120.32,120.0,120.0,6270.0,103.4811,103.4897,103.2144,103.2144,6270.0
2022-04-05 11:55:00,119.95,120.09,119.84,119.85,11202.0,103.1714,103.2918,103.0768,103.0854,11202.0
2022-04-05 12:00:00,119.85,119.98,119.75,119.8,19959.0,103.0854,103.1972,102.9994,103.0424,19959.0
2022-04-05 12:05:00,119.78,119.93,119.65,119.82,8845.0,103.0252,103.1542,102.9134,103.0596,8845.0
2022-04-05 12:10:00,119.84,120.06,119.84,119.99,4270.0,103.0768,103.266,103.0768,103.2058,4270.0
2022-04-05 12:15:00,120.03,120.17,119.92,120.12,5013.0,103.2402,103.3606,103.1456,103.3176,5013.0
2022-04-05 12:20:00,120.09,120.09,119.8,119.84,4308.0,103.2918,103.2918,103.0424,103.0768,4308.0
2022-04-05 12:25:00,119.8,119.95,119.64,119.68,7629.0,103.0424,103.1714,102.9048,102.9392,7629.0
2022-04-05 12:30:00,119.65,119.68,119.42,119.57,6240.0,102.9134,102.9392,102.7155,102.8446,6240.0
2022-04-05 12:35:00,119.52,119.64,119.39,119.53,19875.0,102.8016,102.9048,102.6897,102.8102,19875.0
2022-04-05 12:40:00,119.52,119.54,119.38,119.4,13384.0,102.8016,102.8188,102.6811,102.6983,13384.0
2022-04-05 12:45:00,119.38,119.47,119.31,119.4,5704.0,102.6811,102.7586,102.6209,102.6983,5704.0
2022-04-05 12:50:00,119.39,119.63,119.35,119.57,8206.0,102.6897,102.8962,102.6553,102.8446,8206.0
2022-04-05 12:55:00,119.58,119.62,119.52,119.55,7334.0,102.8532,102.8876,102.8016,102.8274,7334.0
2022-04-05 13:00:00,119.55,119.71,119.55,119.68,3728.0,102.8274,102.965,102.8274,102.9392,3728.0
2022-04-05 13:05:00,119.69,119.91,119.67,119.85,5127.0,102.9478,103.137,102.9306,103.0854,5127.0
2022-04-05 13:10:00,119.82,119.91,119.59,119.62,7766.0,103.0596,103.137,102.8618,102.8876,7766.0
2022-04-05 13:15:00,119.65,119.8,119.63,119.78,8709.0,102.9134,103.0424,102.8962,103.0252,8709.0
2022-04-05 13:20:00,119.8,119.8,119.73,119.74,4299.0,103.0424,103.0424,102.9822,102.9908,4299.0
2022-04-05 13:25:00,119.78,119.88,119.78,119.85,5253.0,103.0252,103.1112,103.0252,103.0854,5253.0
2022-04-05 13:30:00,119.82,119.98,119.76,119.8,6847.0,103.0596,103.1972,103.008,103.0424,6847.0
2022-04-05 13:35:00,119.79,119.95,119.7,119.73,4905.0,103.0338,103.1714,102.9564,102.9822,4905.0
2022-04-05 13:40:00,119.65,119.71,119.44,119.52,17945.0,102.9134,102.965,102.7328,102.8016,17945.0
2022-04-05 13:45:00,119.5,119.5,119.19,119.22,11420.0,102.7844,102.7844,102.5177,102.5435,11420.0
2022-04-05 13:50:00,119.26,119.37,119.13,119.17,6768.0,102.5779,102.6725,102.4661,102.5005,6768.0
2022-04-05 13:55:00,119.17,119.37,119.14,119.34,4465.0,102.5005,102.6725,102.4747,102.6467,4465.0
2022-04-05 14:00:00,119.34,119.43,119.21,119.26,6384.0,102.6467,102.7241,102.5349,102.5779,6384.0
2022-04-05 14:05:00,119.24,119.25,119.08,119.2,7876.0,102.5607,102.5693,102.4231,102.5263,7876.0
2022-04-05 14:10:00,119.2,119.22,119.13,119.13,4516.0,102.5263,102.5435,102.4661,102.4661,4516.0
2022-04-05 14:15:00,119.14,119.17,118.97,119.17,9216.0,102.4747,102.5005,102.3285,102.5005,9216.0
2022-04-05 14:20:00,119.19,119.31,119.18,119.27,3572.0,102.5177,102.6209,102.5091,102.5865,3572.0
2022-04-05 14:25:00,119.26,119.32,118.97,119.08,21929.0,102.5779,102.6295,102.3285,102.4231,21929.0
2022-04-05 14:30:00,119.09,119.09,118.88,119.01,7595.0,102.4317,102.4317,102.2511,102.3629,7595.0
2022-04-05 14:35:00,118.99,119.16,118.98,119.06,6645.0,102.3457,102.4919,102.3371,102.4059,6645.0
2022-04-05 14:40:00,119.06,119.09,118.96,119.05,6291.0,102.4059,102.4317,102.3199,102.3973,6291.0
2022-04-05 14:45:00,119.07,119.07,118.88,118.91,7883.0,102.4145,102.4145,102.2511,102.2769,7883.0
2022-04-05 14:50:00,118.92,118.98,118.87,118.95,8737.0,102.2855,102.3371,102.2425,102.3113,8737.0
2022-04-05 14:55:00,118.95,119.12,118.9,119.0,6724.0,102.3113,102.4575,102.2683,102.3543,6724.0
2022-04-05 15:00:00,119.02,119.1,118.94,118.94,7757.0,102.3715,102.4403,102.3027,102.3027,7757.0
2022-04-05 15:05:00,118.94,118.99,118.83,118.94,9910.0,102.3027,102.3457,102.2081,102.3027,9910.0
2022-04-05 15:10:00,118.95,118.95,118.83,118.91,8679.0,102.3113,102.3113,102.2081,102.2769,8679.0
2022-04-05 15:15:00,118.91,119.04,118.86,118.97,15477.0,102.2769,102.3887,102.2339,102.3285,15477.0
2022-04-05 15:20:00,118.9,118.9,118.62,118.84,10670.0,102.2683,102.2683,102.0275,102.2167,10670.0
2022-04-05 15:25:00,118.82,118.84,118.62,118.62,10997.0,102.1995,102.2167,102.0275,102.0275,10997.0
2022-04-05 15:30:00,118.63,118.7,118.35,118.48,21748.0,102.0361,102.0963,101.7952,101.907,21748.0
2022-04-05 15:35:00,118.48,118.54,118.2,118.21,24096.0,101.907,101.9586,101.6662,101.6748,24096.0
2022-04-05 15:40:00,118.21,118.32,118.01,118.21,29770.0,101.6748,101.7694,101.5028,101.6748,29770.0
2022-04-05 15:45:00,118.15,118.15,117.7,117.73,28516.0,101.6232,101.6232,101.2361,101.2619,28516.0
2022-04-05 15:50:00,117.73,118.14,117.73,117.99,38386.0,101.2619,101.6146,101.2619,101.4856,38386.0
2022-04-05 15:55:00,117.97,118.0,117.66,117.84,131018.0,101.4684,101.4942,101.2017,101.3566,131018.0
2022-04-06 09:30:00,119.9,121.0,119.06,119.11,91717.0,103.1284,104.0745,102.4059,102.4489,91717.0
2022-04-06 09:35:00,119.01,119.02,117.88,118.15,26430.0,102.3629,102.3715,101.391,101.6232,26430.0
2022-04-06 09:40:00,118.21,118.85,118.06,118.85,36409.0,101.6748,102.2253,101.5458,102.2253,36409.0
2022-04-06 09:45:00,118.84,119.11,118.63,119.02,21676.0,102.2167,102.4489,102.0361,102.3715,21676.0
2022-04-06 09:50:00,119.06,119.92,119.01,119.73,66553.0,102.4059,103.1456,102.3629,102.9822,66553.0
2022-04-06 09:55:00,119.7,119.95,119.37,119.88,32363.0,102.9564,103.1714,102.6725,103.1112,32363.0
2022-04-06 10:00:00,119.85,120.13,119.63,119.86,23372.0,103.0854,103.3262,102.8962,103.094,23372.0
2022-04-06 10:05:00,119.71,119.89,119.5,119.89,16428.0,102.965,103.1198,102.7844,103.1198,16428.0
2022-04-06 10:10:00,119.89,120.59,119.81,120.58,45412.0,103.1198,103.7219,103.051,103.7133,45412.0
2022-04-06 10:15:00,120.58,121.08,120.58,120.76,33997.0,103.7133,104.1433,103.7133,103.8681,33997.0
2022-04-06 10:20:00,120.74,121.18,120.71,121.06,20163.0,103.8509,104.2294,103.8251,104.1261,20163.0
2022-04-06 10:25:00,121.05,121.06,120.27,120.39,25705.0,104.1175,104.1261,103.4467,103.5499,25705.0
2022-04-06 10:30:00,120.39,120.81,120.21,120.64,14776.0,103.5499,103.9111,103.395,103.7649,14776.0
2022-04-06 10:35:00,120.76,120.88,120.47,120.56,10428.0,103.8681,103.9713,103.6187,103.6961,10428.0
2022-04-06 10:40:00,120.61,120.61,120.16,120.21,8103.0,103.7391,103.7391,103.352,103.395,8103.0
2022-04-06 10:45:00,120.2,120.48,119.76,120.48,17494.0,103.3864,103.6273,103.008,103.6273,17494.0
2022-04-06 10:50:00,120.42,120.56,120.3,120.35,13802.0,103.5757,103.6961,103.4725,103.5155,13802.0
2022-04-06 10:55:00,120.34,120.49,120.25,120.31,14927.0,103.5069,103.6359,103.4294,103.4811,14927.0
2022-04-06 11:00:00,120.36,120.49,120.17,120.39,12210.0,103.5241,103.6359,103.3606,103.5499,12210.0
2022-04-06 11:05:00,120.45,120.5,120.22,120.47,9573.0,103.6015,103.6445,103.4036,103.6187,9573.0
2022-04-06 11:10:00,120.48,120.54,120.12,120.21,14280.0,103.6273,103.6789,103.3176,103.395,14280.0
2022-04-06 11:15:00,120.13,120.26,119.96,120.24,15574.0,103.3262,103.438,103.18,103.4208,15574.0
2022-04-06 11:20:00,120.22,120.23,119.63,119.77,49621.0,103.4036,103.4122,102.8962,103.0166,49621.0
2022-04-06 11:25:00,119.76,119.76,119.1,119.24,35884.0,103.008,103.008,102.4403,102.5607,35884.0
2022-04-06 11:30:00,119.2,119.28,118.52,118.64,33518.0,102.5263,102.5951,101.9414,102.0447,33518.0
2022-04-06 11:35:00,118.66,118.87,118.66,118.83,22227.0,102.0619,102.2425,102.0619,102.2081,22227.0
2022-04-06 11:40:00,118.85,118.86,118.28,118.39,30882.0,102.2253,102.2339,101.735,101.8296,30882.0
2022-04-06 11:45:00,118.38,118.99,118.38,118.99,10729.0,101.821,102.3457,101.821,102.3457,10729.0
2022-04-06 11:50:00,119.05,119.2,118.97,119.01,7574.0,102.3973,102.5263,102.3285,102.3629,7574.0
2022-04-06 11:55:00,118.93,119.39,118.92,119.09,6887.0,102.2941,102.6897,102.2855,102.4317,6887.0
2022-04-06 12:00:00,119.11,119.29,119.11,119.29,4961.0,102.4489,102.6037,102.4489,102.6037,4961.0
2022-04-06 12:05:00,119.32,119.48,119.25,119.38,7966.0,102.6295,102.7672,102.5693,102.6811,7966.0
2022-04-06 12:10:00,119.34,119.48,119.09,119.09,8090.0,102.6467,102.7672,102.4317,102.4317,8090.0
2022-04-06 12:15:00,119.12,119.13,118.75,118.85,13465.0,102.4575,102.4661,102.1393,102.2253,13465.0
2022-04-06 12:20:00,118.88,118.99,118.75,118.92,14623.0,102.2511,102.3457,102.1393,102.2855,14623.0
2022-04-06 12:25:00,118.93,118.94,118.68,118.68,7323.0,102.2941,102.3027,102.0791,102.0791,7323.0
2022-04-06 12:30:00,118.82,119.07,118.82,119.07,8473.0,102.1995,102.4145,102.1995,102.4145,8473.0
2022-04-06 12:35:00,119.02,119.02,118.85,118.91,9443.0,102.3715,102.3715,102.2253,102.2769,9443.0
2022-04-06 12:40:00,118.92,119.12,118.77,119.11,20816.0,102.2855,102.4575,102.1565,102.4489,20816.0
2022-04-06 12:45:00,119.14,119.16,118.9,119.0,6015.0,102.4747,102.4919,102.2683,102.3543,6015.0
2022-04-06 12:50:00,119.01,119.01,118.86,118.98,6369.0,102.3629,102.3629,102.2339,102.3371,6369.0
2022-04-06 12:55:00,119.04,119.22,119.04,119.21,6241.0,102.3887,102.5435,102.3887,102.5349,6241.0
2022-04-06 13:00:00,119.16,119.21,118.97,118.98,5296.0,102.4919,102.5349,102.3285,102.3371,5296.0
2022-04-06 13:05:00,118.92,119.04,118.78,118.91,6323.0,102.2855,102.3887,102.1651,102.2769,6323.0
2022-04-06 13:10:00,118.91,119.04,118.88,118.95,4814.0,102.2769,102.3887,102.2511,102.3113,4814.0
2022-04-06 13:15:00,118.96,118.96,118.26,118.29,26044.0,102.3199,102.3199,101.7178,101.7436,26044.0
2022-04-06 13:20:00,118.31,118.45,118.14,118.45,11096.0,101.7608,101.8812,101.6146,101.8812,11096.0
2022-04-06 13:25:00,118.63,118.71,118.54,118.55,8402.0,102.0361,102.1049,101.9586,101.9672,8402.0
2022-04-06 13:30:00,118.51,118.6,118.48,118.6,5713.0,101.9328,102.0103,101.907,102.0103,5713.0
2022-04-06 13:35:00,118.6,118.68,118.24,118.24,8305.0,102.0103,102.0791,101.7006,101.7006,8305.0
2022-04-06 13:40:00,118.25,118.25,117.7,117.7,17389.0,101.7092,101.7092,101.2361,101.2361,17389.0
2022-04-06 13:45:00,117.72,117.88,117.59,117.72,19379.0,101.2533,101.391,101.1415,101.2533,19379.0
2022-04-06 13:50:00,117.76,118.03,117.76,117.85,9348.0,101.2877,101.52,101.2877,101.3652,9348.0
2022-04-06 13:55:00,117.85,117.85,117.67,117.81,10415.0,101.3652,101.3652,101.2103,101.3308,10415.0
2022-04-06 14:00:00,117.85,118.28,117.78,117.9,18088.0,101.3652,101.735,101.305,101.4082,18088.0
2022-04-06 14:05:00,117.85,117.89,117.42,117.51,15215.0,101.3652,101.3996,100.9953,101.0727,15215.0
2022-04-06 14:10:00,117.54,117.55,117.27,117.42,23628.0,101.0985,101.1071,100.8663,100.9953,23628.0
2022-04-06 14:15:00,117.39,117.4,117.16,117.35,26051.0,100.9695,100.9781,100.7717,100.9351,26051.0
2022-04-06 14:20:00,117.37,117.47,117.14,117.17,19919.0,100.9523,101.0383,100.7545,100.7803,19919.0
2022-04-06 14:25:00,117.16,117.37,117.1,117.27,23551.0,100.7717,100.9523,100.7201,100.8663,23551.0
2022-04-06 14:30:00,117.26,117.91,117.26,117.83,11110.0,100.8577,101.4168,100.8577,101.348,11110.0
2022-04-06 14:35:00,117.85,117.95,117.68,117.74,15645.0,101.3652,101.4512,101.2189,101.2705,15645.0
2022-04-06 14:40:00,117.7,117.98,117.59,117.91,11994.0,101.2361,101.477,101.1415,101.4168,11994.0
2022-04-06 14:45:00,117.93,118.18,117.91,118.07,8138.0,101.434,101.649,101.4168,101.5544,8138.0
2022-04-06 14:50:00,118.09,118.28,118.07,118.21,7714.0,101.5716,101.735,101.5544,101.6748,7714.0
2022-04-06 14:55:00,118.21,118.45,118.2,118.24,21093.0,101.6748,101.8812,101.6662,101.7006,21093.0
2022-04-06 15:00:00,118.24,118.47,118.24,118.44,11145.0,101.7006,101.8984,101.7006,101.8726,11145.0
2022-04-06 15:05:00,118.43,118.43,118.05,118.14,12054.0,101.864,101.864,101.5372,101.6146,12054.0
2022-04-06 15:10:00,118.19,118.25,118.0,118.25,62307.0,101.6576,101.7092,101.4942,101.7092,62307.0
2022-04-06 15:15:00,118.26,118.41,118.23,118.31,19262.0,101.7178,101.8468,101.692,101.7608,19262.0
2022-04-06 15:20:00,118.34,118.37,118.17,118.2,9399.0,101.7866,101.8124,101.6404,101.6662,9399.0
2022-04-06 15:25:00,118.22,118.28,117.96,118.02,32709.0,101.6834,101.735,101.4598,101.5114,32709.0
2022-04-06 15:30:00,117.95,118.22,117.89,117.95,17352.0,101.4512,101.6834,101.3996,101.4512,17352.0
2022-04-06 15:35:00,117.98,118.13,117.85,118.09,14629.0,101.477,101.606,101.3652,101.5716,14629.0
2022-04-06 15:40:00,118.11,118.17,117.86,117.87,28596.0,101.5888,101.6404,101.3738,101.3824,28596.0
2022-04-06 15:45:00,117.83,118.31,117.81,118.28,25880.0,101.348,101.7608,101.3308,101.735,25880.0
2022-04-06 15:50:00,118.37,118.55,118.26,118.29,55066.0,101.8124,101.9672,101.7178,101.7436,55066.0
2022-04-06 15:55:00,118.3,118.48,118.2,118.47,92581.0,101.7522,101.907,101.6662,101.8984,92581.0
2022-04-07 09:30:00,120.02,120.63,118.81,118.91,56220.0,103.2316,103.7563,102.1909,102.2769,56220.0
2022-04-07 09:35:00,118.77,119.16,118.51,119.05,31558.0,102.1565,102.4919,101.9328,102.3973,31558.0
2022-04-07 09:40:00,119.02,119.33,118.55,118.99,29594.0,102.3715,102.6381,101.9672,102.3457,29594.0
2022-04-07 09:45:00,118.97,119.39,118.59,118.91,20006.0,102.3285,102.6897,102.0016,102.2769,20006.0
2022-04-07 09:50:00,118.81,119.46,118.77,119.29,14565.0,102.1909,102.75,102.1565,102.6037,14565.0
2022-04-07 09:55:00,119.35,119.41,118.71,118.91,11241.0,102.6553,102.7069,102.1049,102.2769,11241.0
2022-04-07 10:00:00,118.85,118.94,118.38,118.61,12859.0,102.2253,102.3027,101.821,102.0189,12859.0
2022-04-07 10:05:00,118.61,118.74,118.13,118.19,15562.0,102.0189,102.1307,101.606,101.6576,15562.0
2022-04-07 10:10:00,118.09,118.41,117.93,118.01,22573.0,101.5716,101.8468,101.434,101.5028,22573.0
2022-04-07 10:15:00,117.9,118.18,117.77,118.18,21938.0,101.4082,101.649,101.2964,101.649,21938.0
2022-04-07 10:20:00,118.11,118.35,118.05,118.34,14300.0,101.5888,101.7952,101.5372,101.7866,14300.0
2022-04-07 10:25:00,118.41,118.57,118.28,118.32,31209.0,101.8468,101.9844,101.735,101.7694,31209.0
2022-04-07 10:30:00,118.32,118.74,118.31,118.67,14626.0,101.7694,102.1307,101.7608,102.0705,14626.0
2022-04-07 10:35:00,118.6,118.88,118.56,118.88,7527.0,102.0103,102.2511,101.9758,102.2511,7527.0
2022-04-07 10:40:00,118.91,118.95,118.65,118.69,14271.0,102.2769,102.3113,102.0533,102.0877,14271.0
2022-04-07 10:45:00,118.65,118.84,118.52,118.67,14523.0,102.0533,102.2167,101.9414,102.0705,14523.0
2022-04-07 10:50:00,118.67,118.76,118.42,118.46,14093.0,102.0705,102.1479,101.8554,101.8898,14093.0
2022-04-07 10:55:00,118.5,118.57,118.22,118.28,17863.0,101.9242,101.9844,101.6834,101.735,17863.0
2022-04-07 11:00:00,118.28,118.44,118.08,118.43,38422.0,101.735,101.8726,101.563,101.864,38422.0
2022-04-07 11:05:00,118.44,118.53,118.29,118.31,19811.0,101.8726,101.95,101.7436,101.7608,19811.0
2022-04-07 11:10:00,118.3,118.39,118.17,118.2,8950.0,101.7522,101.8296,101.6404,101.6662,8950.0
2022-04-07 11:15:00,118.25,118.25,118.08,118.15,14078.0,101.7092,101.7092,101.563,101.6232,14078.0
2022-04-07 11:20:00,118.18,118.25,117.93,117.97,27864.0,101.649,101.7092,101.434,101.4684,27864.0
2022-04-07 11:25:00,117.97,117.97,117.43,117.57,27829.0,101.4684,101.4684,101.0039,101.1243,27829.0
2022-04-07 11:30:00,117.63,117.82,117.57,117.73,20190.0,101.1759,101.3394,101.1243,101.2619,20190.0
2022-04-07 11:35:00,117.71,117.79,117.58,117.64,14095.0,101.2447,101.3136,101.1329,101.1845,14095.0
2022-04-07 11:40:00,117.61,117.73,117.54,117.56,10260.0,101.1587,101.2619,101.0985,101.1157,10260.0
2022-04-07 11:45:00,117.58,117.64,117.03,117.07,24322.0,101.1329,101.1845,100.6599,100.6943,24322.0
2022-04-07 11:50:00,117.06,117.33,116.92,117.3,17370.0,100.6857,100.9179,100.5652,100.8921,17370.0
2022-04-07 11:55:00,117.3,117.71,117.3,117.71,14983.0,100.8921,101.2447,100.8921,101.2447,14983.0
2022-04-07 12:00:00,117.66,117.67,117.43,117.43,26283.0,101.2017,101.2103,101.0039,101.0039,26283.0
2022-04-07 12:05:00,117.46,117.64,117.43,117.55,20512.0,101.0297,101.1845,101.0039,101.1071,20512.0
2022-04-07 12:10:00,117.56,117.75,117.27,117.47,19469.0,101.1157,101.2791,100.8663,101.0383,19469.0
2022-04-07 12:15:00,117.44,117.55,117.35,117.45,9861.0,101.0125,101.1071,100.9351,101.0211,9861.0
2022-04-07 12:20:00,117.37,117.44,117.2,117.32,14124.0,100.9523,101.0125,100.8061,100.9093,14124.0
2022-04-07 12:25:00,117.34,117.36,117.15,117.19,17300.0,100.9265,100.9437,100.7631,100.7975,17300.0
2022-04-07 12:30:00,117.2,117.32,117.11,117.17,17375.0,100.8061,100.9093,100.7287,100.7803,17375.0
2022-04-07 12:35:00,117.15,117.55,117.12,117.42,10511.0,100.7631,101.1071,100.7373,100.9953,10511.0
2022-04-07 12:40:00,117.48,117.77,117.48,117.62,7550.0,101.0469,101.2964,101.0469,101.1673,7550.0
2022-04-07 12:45:00,117.63,117.94,117.57,117.88,5165.0,101.1759,101.4426,101.1243,101.391,5165.0
2022-04-07 12:50:00,117.87,117.97,117.85,117.88,6300.0,101.3824,101.4684,101.3652,101.391,6300.0
2022-04-07 12:55:00,117.9,118.03,117.89,118.0,13469.0,101.4082,101.52,101.3996,101.4942,13469.0
2022-04-07 13:00:00,118.01,118.18,118.01,118.11,8892.0,101.5028,101.649,101.5028,101.5888,8892.0
2022-04-07 13:05:00,118.11,118.11,117.89,117.97,8916.0,101.5888,101.5888,101.3996,101.4684,8916.0
2022-04-07 13:10:00,117.98,118.2,117.92,118.16,6284.0,101.477,101.6662,101.4254,101.6318,6284.0
2022-04-07 13:15:00,118.2,118.49,118.2,118.42,9798.0,101.6662,101.9156,101.6662,101.8554,9798.0
2022-04-07 13:20:00,118.41,118.97,118.41,118.89,35324.0,101.8468,102.3285,101.8468,102.2597,35324.0
2022-04-07 13:25:00,118.91,119.15,118.89,118.94,65534.0,102.2769,102.4833,102.2597,102.3027,65534.0
2022-04-07 13:30:00,118.98,118.98,118.38,118.44,29821.0,102.3371,102.3371,101.821,101.8726,29821.0
2022-04-07 13:35:00,118.42,118.83,118.32,118.81,72474.0,101.8554,102.2081,101.7694,102.1909,72474.0
2022-04-07 13:40:00,118.81,118.81,118.64,118.7,17837.0,102.1909,102.1909,102.0447,102.0963,17837.0
2022-04-07 13:45:00,118.66,118.87,118.49,118.82,27180.0,102.0619,102.2425,101.9156,102.1995,27180.0
2022-04-07 13:50:00,118.81,118.94,118.75,118.88,27147.0,102.1909,102.3027,102.1393,102.2511,27147.0
2022-04-07 13:55:00,118.84,119.08,118.81,119.07,18483.0,102.2167,102.4231,102.1909,102.4145,18483.0
2022-04-07 14:00:00,119.14,119.36,119.12,119.3,21097.0,102.4747,102.6639,102.4575,102.6123,21097.0
2022-04-07 14:05:00,119.33,119.37,119.12,119.29,32024.0,102.6381,102.6725,102.4575,102.6037,32024.0
2022-04-07 14:10:00,119.27,119.36,119.17,119.33,13064.0,102.5865,102.6639,102.5005,102.6381,13064.0
2022-04-07 14:15:00,119.32,119.32,119.2,119.23,19019.0,102.6295,102.6295,102.5263,102.5521,19019.0
2022-04-07 14:20:00,119.22,119.41,119.2,119.29,9132.0,102.5435,102.7069,102.5263,102.6037,9132.0
2022-04-07 14:25:00,119.35,119.6,119.34,119.46,10093.0,102.6553,102.8704,102.6467,102.75,10093.0
2022-04-07 14:30:00,119.47,119.71,119.47,119.52,13113.0,102.7586,102.965,102.7586,102.8016,13113.0
2022-04-07 14:35:00,119.55,119.96,119.52,119.96,18340.0,102.8274,103.18,102.8016,103.18,18340.0
2022-04-07 14:40:00,119.97,119.97,119.83,119.9,9172.0,103.1886,103.1886,103.0682,103.1284,9172.0
2022-04-07 14:45:00,119.9,120.11,119.86,120.04,21062.0,103.1284,103.309,103.094,103.2488,21062.0
2022-04-07 14:50:00,120.02,120.06,119.92,120.0,15446.0,103.2316,103.266,103.1456,103.2144,15446.0
2022-04-07 14:55:00,119.99,120.06,119.89,119.95,16872.0,103.2058,103.266,103.1198,103.1714,16872.0
2022-04-07 15:00:00,119.94,120.3,119.93,120.29,20650.0,103.1628,103.4725,103.1542,103.4639,20650.0
2022-04-07 15:05:00,120.28,120.37,120.2,120.35,18688.0,103.4553,103.5327,103.3864,103.5155,18688.0
2022-04-07 15:10:00,120.39,120.46,120.33,120.36,21203.0,103.5499,103.6101,103.4983,103.5241,21203.0
2022-04-07 15:15:00,120.38,120.42,120.29,120.33,27114.0,103.5413,103.5757,103.4639,103.4983,27114.0
2022-04-07 15:20:00,120.32,120.34,120.17,120.24,10821.0,103.4897,103.5069,103.3606,103.4208,10821.0
2022-04-07 15:25:00,120.25,120.41,120.21,120.41,12877.0,103.4294,103.5671,103.395,103.5671,12877.0
2022-04-07 15:30:00,120.34,120.54,120.27,120.5,32122.0,103.5069,103.6789,103.4467,103.6445,32122.0
2022-04-07 15:35:00,120.51,120.52,120.38,120.52,17434.0,103.6531,103.6617,103.5413,103.6617,17434.0
2022-04-07 15:40:00,120.54,120.77,120.49,120.77,41233.0,103.6789,103.8767,103.6359,103.8767,41233.0
2022-04-07 15:45:00,120.79,121.0,120.76,120.85,32305.0,103.8939,104.0745,103.8681,103.9455,32305.0
2022-04-07 15:50:00,120.85,120.97,120.68,120.87,38532.0,103.9455,104.0487,103.7993,103.9627,38532.0
2022-04-07 15:55:00,120.85,120.87,120.56,120.63,119214.0,103.9455,103.9627,103.6961,103.7563,119214.0
2022-04-08 09:30:00,122.0,124.38,121.77,124.25,96315.0,104.9347,106.9817,104.7368,106.8699,96315.0
2022-04-08 09:35:00,124.35,124.77,123.78,123.82,46277.0,106.9559,107.3172,106.4657,106.5001,46277.0
2022-04-08 09:40:00,123.7,123.76,123.29,123.7,29316.0,106.3969,106.4485,106.0442,106.3969,29316.0
2022-04-08 09:45:00,123.65,124.17,123.28,123.92,19961.0,106.3539,106.8011,106.0356,106.5861,19961.0
2022-04-08 09:50:00,123.93,124.07,123.74,123.86,17158.0,106.5947,106.7151,106.4313,106.5345,17158.0
2022-04-08 09:55:00,123.86,124.28,123.86,124.24,46237.0,106.5345,106.8957,106.5345,106.8613,46237.0
2022-04-08 10:00:00,124.27,124.62,124.27,124.28,23938.0,106.8871,107.1882,106.8871,106.8957,23938.0
2022-04-08 10:05:00,124.3,124.33,123.68,123.93,42106.0,106.9129,106.9387,106.3797,106.5947,42106.0
2022-04-08 10:10:00,123.93,124.14,123.8,123.8,80941.0,106.5947,106.7753,106.4829,106.4829,80941.0
2022-04-08 10:15:00,123.81,123.81,123.32,123.54,17650.0,106.4915,106.4915,106.07,106.2592,17650.0
2022-04-08 10:20:00,123.55,123.86,123.5,123.85,17765.0,106.2678,106.5345,106.2248,106.5259,17765.0
2022-04-08 10:25:00,123.82,123.92,123.55,123.8,26225.0,106.5001,106.5861,106.2678,106.4829,26225.0
2022-04-08 10:30:00,123.81,124.22,123.75,123.89,69962.0,106.4915,106.8441,106.4399,106.5603,69962.0
2022-04-08 10:35:00,123.86,124.22,123.85,124.16,22520.0,106.5345,106.8441,106.5259,106.7925,22520.0
2022-04-08 10:40:00,124.12,124.28,124.04,124.28,21060.0,106.7581,106.8957,106.6893,106.8957,21060.0
2022-04-08 10:45:00,124.28,124.43,124.03,124.05,45259.0,106.8957,107.0248,106.6807,106.6979,45259.0
2022-04-08 10:50:00,124.07,124.6,124.0,124.6,20072.0,106.7151,107.171,106.6549,107.171,20072.0
2022-04-08 10:55:00,124.71,124.74,124.57,124.67,20208.0,107.2656,107.2914,107.1452,107.2312,20208.0
2022-04-08 11:00:00,124.65,124.86,124.6,124.85,26100.0,107.214,107.3946,107.171,107.386,26100.0
2022-04-08 11:05:00,124.87,124.94,124.76,124.85,28981.0,107.4032,107.4634,107.3086,107.386,28981.0
2022-04-08 11:10:00,124.89,125.29,124.74,125.21,95578.0,107.4204,107.7645,107.2914,107.6956,95578.0
2022-04-08 11:15:00,125.27,125.37,124.92,124.92,16712.0,107.7473,107.8333,107.4462,107.4462,16712.0
2022-04-08 11:20:00,124.93,125.09,124.79,124.86,24739.0,107.4548,107.5924,107.3344,107.3946,24739.0
2022-04-08 11:25:00,124.87,125.22,124.87,125.04,73871.0,107.4032,107.7042,107.4032,107.5494,73871.0
2022-04-08 11:30:00,125.01,125.38,124.95,125.38,16506.0,107.5236,107.8419,107.472,107.8419,16506.0
2022-04-08 11:35:00,125.45,125.56,125.35,125.39,14862.0,107.9021,107.9967,107.8161,107.8505,14862.0
2022-04-08 11:40:00,125.39,125.54,125.27,125.4,8922.0,107.8505,107.9795,107.7473,107.8591,8922.0
2022-04-08 11:45:00,125.43,125.69,125.39,125.44,35358.0,107.8849,108.1085,107.8505,107.8935,35358.0
2022-04-08 11:50:00,125.46,125.98,125.46,125.83,71009.0,107.9107,108.3579,107.9107,108.2289,71009.0
2022-04-08 11:55:00,125.79,125.9,125.79,125.83,58819.0,108.1945,108.2891,108.1945,108.2289,58819.0
2022-04-08 12:00:00,125.83,125.83,125.62,125.67,16995.0,108.2289,108.2289,108.0483,108.0913,16995.0
2022-04-08 12:05:00,125.66,125.93,125.6,125.93,10561.0,108.0827,108.3149,108.0311,108.3149,10561.0
2022-04-08 12:10:00,125.95,125.95,125.58,125.7,14445.0,108.3321,108.3321,108.0139,108.1171,14445.0
2022-04-08 12:15:00,125.7,125.97,125.69,125.88,31250.0,108.1171,108.3493,108.1085,108.2719,31250.0
2022-04-08 12:20:00,125.86,126.08,125.83,126.07,37712.0,108.2547,108.4439,108.2289,108.4353,37712.0
2022-04-08 12:25:00,126.07,126.4,126.06,126.36,15383.0,108.4353,108.7192,108.4267,108.6848,15383.0
2022-04-08 12:30:00,126.34,126.37,126.06,126.1,14829.0,108.6676,108.6934,108.4267,108.4612,14829.0
2022-04-08 12:35:00,126.12,126.25,126.1,126.15,10142.0,108.4784,108.5902,108.4612,108.5042,10142.0
2022-04-08 12:40:00,126.12,126.31,126.06,126.3,13246.0,108.4784,108.6418,108.4267,108.6332,13246.0
2022-04-08 12:45:00,126.29,126.49,126.13,126.48,25647.0,108.6246,108.7966,108.487,108.788,25647.0
2022-04-08 12:50:00,126.48,126.71,126.47,126.69,39631.0,108.788,108.9858,108.7794,108.9686,39631.0
2022-04-08 12:55:00,126.69,126.72,126.52,126.53,17509.0,108.9686,108.9944,108.8224,108.831,17509.0
2022-04-08 13:00:00,126.54,126.95,126.48,126.88,48981.0,108.8396,109.1923,108.788,109.132,48981.0
2022-04-08 13:05:00,126.86,126.89,126.57,126.58,77813.0,109.1148,109.1406,108.8654,108.874,77813.0
2022-04-08 13:10:00,126.61,126.91,126.61,126.76,17272.0,108.8998,109.1578,108.8998,109.0288,17272.0
2022-04-08 13:15:00,126.73,126.88,126.55,126.84,20264.0,109.003,109.132,108.8482,109.0976,20264.0
2022-04-08 13:20:00,126.84,127.13,126.83,127.07,18577.0,109.0976,109.3471,109.089,109.2955,18577.0
2022-04-08 13:25:00,127.06,127.12,126.95,127.01,11764.0,109.2869,109.3385,109.1923,109.2439,11764.0
2022-04-08 13:30:00,127.01,127.19,126.99,127.12,10872.0,109.2439,109.3987,109.2267,109.3385,10872.0
2022-04-08 13:35:00,127.08,127.42,127.06,127.38,24115.0,109.3041,109.5965,109.2869,109.5621,24115.0
2022-04-08 13:40:00,127.4,127.41,127.26,127.26,21104.0,109.5793,109.5879,109.4589,109.4589,21104.0
2022-04-08 13:45:00,127.25,127.3,126.85,127.0,20172.0,109.4503,109.4933,109.1062,109.2353,20172.0
2022-04-08 13:50:00,127.01,127.1,126.93,127.04,13108.0,109.2439,109.3213,109.1751,109.2697,13108.0
2022-04-08 13:55:00,127.03,127.14,127.0,127.14,17987.0,109.2611,109.3557,109.2353,109.3557,17987.0
2022-04-08 14:00:00,127.13,127.44,127.13,127.37,45303.0,109.3471,109.6137,109.3471,109.5535,45303.0
2022-04-08 14:05:00,127.38,127.51,127.34,127.38,26613.0,109.5621,109.6739,109.5277,109.5621,26613.0
2022-04-08 14:10:00,127.4,127.4,127.2,127.24,20499.0,109.5793,109.5793,109.4073,109.4417,20499.0
2022-04-08 14:15:00,127.23,127.23,126.89,126.92,26263.0,109.4331,109.4331,109.1406,109.1664,26263.0
2022-04-08 14:20:00,126.92,127.31,126.92,127.23,26465.0,109.1664,109.5019,109.1664,109.4331,26465.0
2022-04-08 14:25:00,127.2,127.37,127.15,127.33,17985.0,109.4073,109.5535,109.3643,109.5191,17985.0
2022-04-08 14:30:00,127.24,127.25,127.03,127.23,14362.0,109.4417,109.4503,109.2611,109.4331,14362.0
2022-04-08 14:35:00,127.21,127.3,127.14,127.26,17407.0,109.4159,109.4933,109.3557,109.4589,17407.0
2022-04-08 14:40:00,127.26,127.3,126.95,127.09,52931.0,109.4589,109.4933,109.1923,109.3127,52931.0
2022-04-08 14:45:00,127.12,127.19,127.03,127.08,13565.0,109.3385,109.3987,109.2611,109.3041,13565.0
2022-04-08 14:50:00,127.09,127.34,127.06,127.24,19931.0,109.3127,109.5277,109.2869,109.4417,19931.0
2022-04-08 14:55:00,127.26,127.26,127.2,127.21,16482.0,109.4589,109.4589,109.4073,109.4159,16482.0
2022-04-08 15:00:00,127.22,127.35,127.13,127.32,21234.0,109.4245,109.5363,109.3471,109.5105,21234.0
2022-04-08 15:05:00,127.34,127.39,127.31,127.35,15600.0,109.5277,109.5707,109.5019,109.5363,15600.0
2022-04-08 15:10:00,127.36,127.51,127.33,127.39,30236.0,109.5449,109.6739,109.5191,109.5707,30236.0
2022-04-08 15:15:00,127.38,127.5,127.29,127.39,33381.0,109.5621,109.6653,109.4847,109.5707,33381.0
2022-04-08 15:20:00,127.39,127.68,127.38,127.67,25735.0,109.5707,109.8201,109.5621,109.8115,25735.0
2022-04-08 15:25:00,127.67,127.84,127.67,127.72,30897.0,109.8115,109.9578,109.8115,109.8545,30897.0
2022-04-08 15:30:00,127.73,127.74,127.27,127.27,30948.0,109.8631,109.8717,109.4675,109.4675,30948.0
2022-04-08 15:35:00,127.3,127.45,127.26,127.36,32104.0,109.4933,109.6223,109.4589,109.5449,32104.0
2022-04-08 15:40:00,127.37,127.69,127.36,127.61,37576.0,109.5535,109.8287,109.5449,109.7599,37576.0
2022-04-08 15:45:00,127.62,127.95,127.61,127.87,84344.0,109.7685,110.0524,109.7599,109.9836,84344.0
2022-04-08 15:50:00,127.84,127.87,127.0,127.03,174116.0,109.9578,109.9836,109.2353,109.2611,174116.0
2022-04-08 15:55:00,127.03,127.05,126.7,126.89,261060.0,109.2611,109.2783,108.9772,109.1406,261060.0
2022-04-11 09:30:00,125.52,125.52,123.67,124.14,101196.0,107.9623,107.9623,106.3711,106.7753,101196.0
2022-04-11 09:35:00,124.24,124.61,122.96,123.02,26558.0,106.8613,107.1796,105.7604,105.812,26558.0
2022-04-11 09:40:00,122.99,123.03,122.04,122.37,53011.0,105.7862,105.8206,104.9691,105.2529,53011.0
2022-04-11 09:45:00,122.36,122.99,122.21,122.99,19982.0,105.2443,105.7862,105.1153,105.7862,19982.0
2022-04-11 09:50:00,122.93,123.2,122.59,123.0,39025.0,105.7346,105.9668,105.4421,105.7948,39025.0
2022-04-11 09:55:00,123.03,123.53,122.93,123.34,31626.0,105.8206,106.2506,105.7346,106.0872,31626.0
2022-04-11 10:00:00,123.38,123.53,122.95,123.26,33736.0,106.1216,106.2506,105.7518,106.0184,33736.0
2022-04-11 10:05:00,123.29,123.7,123.21,123.36,12734.0,106.0442,106.3969,105.9754,106.1044,12734.0
2022-04-11 10:10:00,123.4,123.75,123.4,123.52,13612.0,106.1388,106.4399,106.1388,106.242,13612.0
2022-04-11 10:15:00,123.5,123.88,123.39,123.7,25626.0,106.2248,106.5517,106.1302,106.3969,25626.0
2022-04-11 10:20:00,123.68,123.99,123.67,123.74,10889.0,106.3797,106.6463,106.3711,106.4313,10889.0
2022-04-11 10:25:00,123.71,123.74,123.05,123.51,16778.0,106.4055,106.4313,105.8378,106.2334,16778.0
2022-04-11 10:30:00,123.45,123.57,122.82,122.93,22639.0,106.1818,106.285,105.64,105.7346,22639.0
2022-04-11 10:35:00,122.94,123.07,122.54,122.67,23572.0,105.7432,105.855,105.3991,105.5109,23572.0
2022-04-11 10:40:00,122.72,122.86,122.5,122.73,23828.0,105.5539,105.6744,105.3647,105.5625,23828.0
2022-04-11 10:45:00,122.76,123.01,122.5,122.76,22412.0,105.5884,105.8034,105.3647,105.5884,22412.0
2022-04-11 10:50:00,122.76,123.26,122.76,123.25,25314.0,105.5884,106.0184,105.5884,106.0098,25314.0
2022-04-11 10:55:00,123.19,123.22,122.5,122.62,30630.0,105.9582,105.984,105.3647,105.4679,30630.0
2022-04-11 11:00:00,122.62,123.45,122.53,123.23,14930.0,105.4679,106.1818,105.3905,105.9926,14930.0
2022-04-11 11:05:00,123.24,123.5,123.18,123.24,22216.0,106.0012,106.2248,105.9496,106.0012,22216.0
2022-04-11 11:10:00,123.21,123.43,123.07,123.33,37428.0,105.9754,106.1646,105.855,106.0786,37428.0
2022-04-11 11:15:00,123.21,123.27,123.02,123.17,10459.0,105.9754,106.027,105.812,105.941,10459.0
2022-04-11 11:20:00,123.13,123.13,122.64,122.74,8689.0,105.9066,105.9066,105.4851,105.5711,8689.0
2022-04-11 11:25:00,122.58,122.78,122.54,122.54,11380.0,105.4335,105.6056,105.3991,105.3991,11380.0
2022-04-11 11:30:00,122.5,122.62,122.28,122.36,14486.0,105.3647,105.4679,105.1755,105.2443,14486.0
2022-04-11 11:35:00,122.31,122.42,122.13,122.18,12388.0,105.2013,105.2959,105.0465,105.0895,12388.0
2022-04-11 11:40:00,122.17,122.36,122.09,122.26,8596.0,105.0809,105.2443,105.0121,105.1583,8596.0
2022-04-11 11:45:00,122.33,122.51,122.3,122.47,9348.0,105.2185,105.3733,105.1927,105.3389,9348.0
2022-04-11 11:50:00,122.48,122.48,122.08,122.16,12531.0,105.3475,105.3475,105.0035,105.0723,12531.0
2022-04-11 11:55:00,122.14,122.22,122.04,122.17,8444.0,105.0551,105.1239,104.9691,105.0809,8444.0
2022-04-11 12:00:00,122.16,122.29,121.92,121.92,17097.0,105.0723,105.1841,104.8658,104.8658,17097.0
2022-04-11 12:05:00,121.92,122.29,121.91,122.18,8568.0,104.8658,105.1841,104.8572,105.0895,8568.0
2022-04-11 12:10:00,122.13,122.17,122.02,122.07,10665.0,105.0465,105.0809,104.9519,104.9949,10665.0
2022-04-11 12:15:00,122.05,122.05,121.82,121.93,8005.0,104.9777,104.9777,104.7798,104.8745,8005.0
2022-04-11 12:20:00,121.94,121.94,121.56,121.73,11270.0,104.8831,104.8831,104.5562,104.7024,11270.0
2022-04-11 12:25:00,121.75,121.84,121.63,121.69,10977.0,104.7196,104.797,104.6164,104.668,10977.0
2022-04-11 12:30:00,121.67,122.07,121.64,121.96,11319.0,104.6508,104.9949,104.625,104.9003,11319.0
2022-04-11 12:35:00,121.97,122.1,121.96,122.01,9159.0,104.9089,105.0207,104.9003,104.9433,9159.0
2022-04-11 12:40:00,121.98,122.0,121.76,121.83,11030.0,104.9175,104.9347,104.7282,104.7884,11030.0
2022-04-11 12:45:00,121.83,121.87,121.65,121.72,9054.0,104.7884,104.8228,104.6336,104.6938,9054.0
2022-04-11 12:50:00,121.65,121.79,121.46,121.46,8228.0,104.6336,104.754,104.4702,104.4702,8228.0
2022-04-11 12:55:00,121.43,121.43,121.25,121.29,10266.0,104.4444,104.4444,104.2896,104.324,10266.0
2022-04-11 13:00:00,121.28,121.49,121.23,121.44,8278.0,104.3154,104.496,104.2724,104.453,8278.0
2022-04-11 13:05:00,121.44,121.55,121.35,121.41,12556.0,104.453,104.5476,104.3756,104.4272,12556.0
2022-04-11 13:10:00,121.37,121.52,121.27,121.38,9491.0,104.3928,104.5218,104.3068,104.4014,9491.0
2022-04-11 13:15:00,121.38,121.41,121.17,121.23,20368.0,104.4014,104.4272,104.2208,104.2724,20368.0
2022-04-11 13:20:00,121.24,121.27,120.92,120.92,26744.0,104.281,104.3068,104.0057,104.0057,26744.0
2022-04-11 13:25:00,120.94,121.1,120.94,121.02,26466.0,104.0229,104.1606,104.0229,104.0917,26466.0
2022-04-11 13:30:00,121.04,121.19,121.0,121.07,57453.0,104.1089,104.238,104.0745,104.1347,57453.0
2022-04-11 13:35:00,121.07,121.22,120.95,121.19,62128.0,104.1347,104.2638,104.0315,104.238,62128.0
2022-04-11 13:40:00,121.18,121.32,121.02,121.12,62994.0,104.2294,104.3498,104.0917,104.1778,62994.0
2022-04-11 13:45:00,121.13,121.31,121.01,121.2,36997.0,104.1864,104.3412,104.0831,104.2466,36997.0
2022-04-11 13:50:00,121.16,121.21,121.09,121.19,12393.0,104.2122,104.2552,104.1519,104.238,12393.0
2022-04-11 13:55:00,121.13,121.19,121.0,121.04,8603.0,104.1864,104.238,104.0745,104.1089,8603.0
2022-04-11 14:00:00,121.07,121.56,121.06,121.51,17181.0,104.1347,104.5562,104.1261,104.5132,17181.0
2022-04-11 14:05:00,121.57,121.7,121.42,121.48,18832.0,104.5648,104.6766,104.4358,104.4874,18832.0
2022-04-11 14:10:00,121.44,121.54,121.31,121.35,7317.0,104.453,104.539,104.3412,104.3756,7317.0
2022-04-11 14:15:00,121.34,121.34,121.06,121.1,5875.0,104.367,104.367,104.1261,104.1606,5875.0
2022-04-11 14:20:00,121.09,121.22,121.06,121.13,15034.0,104.1519,104.2638,104.1261,104.1864,15034.0
2022-04-11 14:25:00,121.17,121.52,121.17,121.42,19239.0,104.2208,104.5218,104.2208,104.4358,19239.0
2022-04-11 14:30:00,121.43,121.54,121.32,121.53,7555.0,104.4444,104.539,104.3498,104.5304,7555.0
2022-04-11 14:35:00,121.55,121.77,121.5,121.77,8056.0,104.5476,104.7368,104.5046,104.7368,8056.0
2022-04-11 14:40:00,121.79,121.87,121.73,121.78,8856.0,104.754,104.8228,104.7024,104.7454,8856.0
2022-04-11 14:45:00,121.78,122.0,121.75,121.9,24577.0,104.7454,104.9347,104.7196,104.8486,24577.0
2022-04-11 14:50:00,121.92,122.25,121.92,122.18,19670.0,104.8658,105.1497,104.8658,105.0895,19670.0
2022-04-11 14:55:00,122.13,122.53,122.13,122.5,29695.0,105.0465,105.3905,105.0465,105.3647,29695.0
2022-04-11 15:00:00,122.47,122.66,122.41,122.54,29685.0,105.3389,105.5023,105.2873,105.3991,29685.0
2022-04-11 15:05:00,122.54,122.54,122.35,122.5,12809.0,105.3991,105.3991,105.2357,105.3647,12809.0
2022-04-11 15:10:00,122.51,122.69,122.51,122.55,13308.0,105.3733,105.5281,105.3733,105.4077,13308.0
2022-04-11 15:15:00,122.54,122.57,122.3,122.32,14717.0,105.3991,105.4249,105.1927,105.2099,14717.0
2022-04-11 15:20:00,122.32,122.34,121.99,122.04,10376.0,105.2099,105.2271,104.9261,104.9691,10376.0
2022-04-11 15:25:00,122.02,122.05,121.8,121.9,17254.0,104.9519,104.9777,104.7626,104.8486,17254.0
2022-04-11 15:30:00,121.86,121.94,121.75,121.86,28414.0,104.8142,104.8831,104.7196,104.8142,28414.0
2022-04-11 15:35:00,121.81,121.81,121.58,121.72,24460.0,104.7712,104.7712,104.5734,104.6938,24460.0
2022-04-11 15:40:00,121.7,121.82,121.61,121.74,37857.0,104.6766,104.7798,104.5992,104.711,37857.0
2022-04-11 15:45:00,121.72,121.77,121.59,121.59,42864.0,104.6938,104.7368,104.582,104.582,42864.0
2022-04-11 15:50:00,121.59,121.72,121.46,121.69,65508.0,104.582,104.6938,104.4702,104.668,65508.0
2022-04-11 15:55:00,121.67,121.68,121.17,121.34,179214.0,104.6508,104.6594,104.2208,104.367,179214.0
2022-04-12 09:30:00,123.8,125.43,123.7,125.41,77780.0,106.4829,107.8849,106.3969,107.8677,77780.0
2022-04-12 09:35:00,125.46,126.65,125.43,126.48,58359.0,107.9107,108.9342,107.8849,108.788,58359.0
2022-04-12 09:40:00,126.49,126.62,125.79,126.33,85665.0,108.7966,108.9084,108.1945,108.659,85665.0
2022-04-12 09:45:00,126.25,126.4,125.65,126.35,45519.0,108.5902,108.7192,108.0741,108.6762,45519.0
2022-04-12 09:50:00,126.37,126.99,126.09,126.75,29101.0,108.6934,109.2267,108.4526,109.0202,29101.0
2022-04-12 09:55:00,126.73,127.21,126.33,126.89,35325.0,109.003,109.4159,108.659,109.1406,35325.0
2022-04-12 10:00:00,126.94,127.18,126.61,126.83,26915.0,109.1837,109.3901,108.8998,109.089,26915.0
2022-04-12 10:05:00,126.76,126.76,126.15,126.37,18674.0,109.0288,109.0288,108.5042,108.6934,18674.0
2022-04-12 10:10:00,126.25,126.25,125.52,125.58,26923.0,108.5902,108.5902,107.9623,108.0139,26923.0
2022-04-12 10:15:00,125.64,126.2,125.61,126.06,27155.0,108.0655,108.5472,108.0397,108.4267,27155.0
2022-04-12 10:20:00,126.06,126.37,126.03,126.26,64567.0,108.4267,108.6934,108.4009,108.5988,64567.0
2022-04-12 10:25:00,126.38,126.65,126.18,126.32,22820.0,108.702,108.9342,108.53,108.6504,22820.0
2022-04-12 10:30:00,126.3,126.91,126.29,126.91,11332.0,108.6332,109.1578,108.6246,109.1578,11332.0
2022-04-12 10:35:00,126.95,127.01,126.72,126.72,13968.0,109.1923,109.2439,108.9944,108.9944,13968.0
2022-04-12 10:40:00,126.77,127.15,126.62,127.01,78198.0,109.0374,109.3643,108.9084,109.2439,78198.0
2022-04-12 10:45:00,127.07,127.15,126.96,127.08,10059.0,109.2955,109.3643,109.2009,109.3041,10059.0
2022-04-12 10:50:00,127.15,127.21,126.54,126.57,13905.0,109.3643,109.4159,108.8396,108.8654,13905.0
2022-04-12 10:55:00,126.51,126.54,126.17,126.2,13760.0,108.8138,108.8396,108.5214,108.5472,13760.0
2022-04-12 11:00:00,126.18,126.42,125.99,126.34,21868.0,108.53,108.7364,108.3665,108.6676,21868.0
2022-04-12 11:05:00,126.33,126.52,126.2,126.44,11309.0,108.659,108.8224,108.5472,108.7536,11309.0
2022-04-12 11:10:00,126.44,126.5,126.12,126.3,15049.0,108.7536,108.8052,108.4784,108.6332,15049.0
2022-04-12 11:15:00,126.27,126.33,125.95,126.32,11827.0,108.6074,108.659,108.3321,108.6504,11827.0
2022-04-12 11:20:00,126.33,126.51,126.31,126.48,13383.0,108.659,108.8138,108.6418,108.788,13383.0
2022-04-12 11:25:00,126.52,126.62,126.37,126.57,18122.0,108.8224,108.9084,108.6934,108.8654,18122.0
2022-04-12 11:30:00,126.45,126.56,126.38,126.43,7162.0,108.7622,108.8568,108.702,108.745,7162.0
2022-04-12 11:35:00,126.48,126.51,126.17,126.34,13994.0,108.788,108.8138,108.5214,108.6676,13994.0
2022-04-12 11:40:00,126.31,126.57,126.2,126.45,15835.0,108.6418,108.8654,108.5472,108.7622,15835.0
2022-04-12 11:45:00,126.46,126.46,126.21,126.38,7768.0,108.7708,108.7708,108.5558,108.702,7768.0
2022-04-12 11:50:00,126.38,126.5,126.33,126.45,5629.0,108.702,108.8052,108.659,108.7622,5629.0
2022-04-12 11:55:00,126.48,126.48,126.35,126.45,7334.0,108.788,108.788,108.6762,108.7622,7334.0
2022-04-12 12:00:00,126.52,126.63,126.29,126.3,14533.0,108.8224,108.917,108.6246,108.6332,14533.0
2022-04-12 12:05:00,126.29,126.49,126.22,126.28,7239.0,108.6246,108.7966,108.5644,108.616,7239.0
2022-04-12 12:10:00,126.29,126.33,126.15,126.27,9578.0,108.6246,108.659,108.5042,108.6074,9578.0
2022-04-12 12:15:00,126.25,126.46,126.25,126.28,7882.0,108.5902,108.7708,108.5902,108.616,7882.0
2022-04-12 12:20:00,126.29,126.45,126.24,126.28,6423.0,108.6246,108.7622,108.5816,108.616,6423.0
2022-04-12 12:25:00,126.31,126.35,126.09,126.34,11345.0,108.6418,108.6762,108.4526,108.6676,11345.0
2022-04-12 12:30:00,126.31,126.5,126.3,126.3,10764.0,108.6418,108.8052,108.6332,108.6332,10764.0
2022-04-12 12:35:00,126.3,126.62,126.29,126.57,16476.0,108.6332,108.9084,108.6246,108.8654,16476.0
2022-04-12 12:40:00,126.54,126.66,126.27,126.33,19517.0,108.8396,108.9428,108.6074,108.659,19517.0
2022-04-12 12:45:00,126.36,126.36,126.14,126.29,7439.0,108.6848,108.6848,108.4956,108.6246,7439.0
2022-04-12 12:50:00,126.25,126.5,126.25,126.46,7170.0,108.5902,108.8052,108.5902,108.7708,7170.0
2022-04-12 12:55:00,126.5,126.56,126.46,126.5,8330.0,108.8052,108.8568,108.7708,108.8052,8330.0
2022-04-12 13:00:00,126.47,126.61,126.24,126.28,5666.0,108.7794,108.8998,108.5816,108.616,5666.0
2022-04-12 13:05:00,126.38,126.55,126.35,126.39,7844.0,108.702,108.8482,108.6762,108.7106,7844.0
2022-04-12 13:10:00,126.35,126.56,126.35,126.44,14314.0,108.6762,108.8568,108.6762,108.7536,14314.0
2022-04-12 13:15:00,126.46,126.67,126.42,126.66,10415.0,108.7708,108.9514,108.7364,108.9428,10415.0
2022-04-12 13:20:00,126.69,126.71,126.49,126.52,13043.0,108.9686,108.9858,108.7966,108.8224,13043.0
2022-04-12 13:25:00,126.61,126.61,126.34,126.38,7684.0,108.8998,108.8998,108.6676,108.702,7684.0
2022-04-12 13:30:00,126.32,126.32,125.9,125.94,14438.0,108.6504,108.6504,108.2891,108.3235,14438.0
2022-04-12 13:35:00,125.93,125.94,125.81,125.82,7359.0,108.3149,108.3235,108.2117,108.2203,7359.0
2022-04-12 13:40:00,125.79,125.89,125.68,125.77,12659.0,108.1945,108.2805,108.0999,108.1773,12659.0
2022-04-12 13:45:00,125.75,125.75,125.53,125.68,14462.0,108.1601,108.1601,107.9709,108.0999,14462.0
2022-04-12 13:50:00,125.7,125.77,125.36,125.42,14758.0,108.1171,108.1773,107.8247,107.8763,14758.0
2022-04-12 13:55:00,125.39,125.4,125.14,125.26,21181.0,107.8505,107.8591,107.6354,107.7387,21181.0
2022-04-12 14:00:00,125.39,125.48,125.1,125.46,15007.0,107.8505,107.9279,107.601,107.9107,15007.0
2022-04-12 14:05:00,125.43,125.61,125.38,125.5,12769.0,107.8849,108.0397,107.8419,107.9451,12769.0
2022-04-12 14:10:00,125.47,125.51,125.3,125.43,13453.0,107.9193,107.9537,107.7731,107.8849,13453.0
2022-04-12 14:15:00,125.35,125.62,125.33,125.62,9921.0,107.8161,108.0483,107.7989,108.0483,9921.0
2022-04-12 14:20:00,125.65,125.71,125.5,125.5,9935.0,108.0741,108.1257,107.9451,107.9451,9935.0
2022-04-12 14:25:00,125.49,125.55,125.37,125.37,6720.0,107.9365,107.9881,107.8333,107.8333,6720.0
2022-04-12 14:30:00,125.4,125.47,125.26,125.41,21534.0,107.8591,107.9193,107.7387,107.8677,21534.0
2022-04-12 14:35:00,125.42,125.59,125.3,125.48,9235.0,107.8763,108.0225,107.7731,107.9279,9235.0
2022-04-12 14:40:00,125.47,125.48,124.94,124.97,34394.0,107.9193,107.9279,107.4634,107.4892,34394.0
2022-04-12 14:45:00,124.98,125.32,124.98,125.29,11859.0,107.4978,107.7903,107.4978,107.7645,11859.0
2022-04-12 14:50:00,125.32,125.42,125.08,125.41,20585.0,107.7903,107.8763,107.5838,107.8677,20585.0
2022-04-12 14:55:00,125.36,125.45,125.27,125.37,9375.0,107.8247,107.9021,107.7473,107.8333,9375.0
2022-04-12 15:00:00,125.4,125.51,125.07,125.09,21044.0,107.8591,107.9537,107.5752,107.5924,21044.0
2022-04-12 15:05:00,125.11,125.19,124.89,124.89,20937.0,107.6096,107.6784,107.4204,107.4204,20937.0
2022-04-12 15:10:00,124.88,124.91,124.6,124.67,19445.0,107.4118,107.4376,107.171,107.2312,19445.0
2022-04-12 15:15:00,124.62,125.02,124.62,124.95,20680.0,107.1882,107.5322,107.1882,107.472,20680.0
2022-04-12 15:20:00,124.98,125.06,124.91,125.03,34513.0,107.4978,107.5666,107.4376,107.5408,34513.0
2022-04-12 15:25:00,124.95,124.96,124.69,124.7,15950.0,107.472,107.4806,107.2484,107.257,15950.0
2022-04-12 15:30:00,124.71,124.74,124.51,124.52,27129.0,107.2656,107.2914,107.0936,107.1022,27129.0
2022-04-12 15:35:00,124.52,124.65,124.39,124.62,40151.0,107.1022,107.214,106.9903,107.1882,40151.0
2022-04-12 15:40:00,124.61,124.67,124.43,124.52,32304.0,107.1796,107.2312,107.0248,107.1022,32304.0
2022-04-12 15:45:00,124.5,124.79,124.45,124.61,34327.0,107.085,107.3344,107.042,107.1796,34327.0
2022-04-12 15:50:00,124.58,124.67,124.48,124.63,52573.0,107.1538,107.2312,107.0678,107.1968,52573.0
2022-04-12 15:55:00,124.64,124.67,124.43,124.57,127465.0,107.2054,107.2312,107.0248,107.1452,127465.0
2022-04-13 09:30:00,124.87,125.68,124.27,124.71,145337.0,108.0551,108.7561,107.5359,107.9167,145337.0
2022-04-13 09:35:00,124.63,124.63,123.65,123.9,45774.0,107.8475,107.8475,106.9994,107.2158,45774.0
2022-04-13 09:40:00,124.04,124.45,123.36,123.61,37192.0,107.3369,107.6917,106.7485,106.9648,37192.0
2022-04-13 09:45:00,123.69,123.69,122.81,123.26,32474.0,107.034,107.034,106.2725,106.6619,32474.0
2022-04-13 09:50:00,123.38,123.43,122.97,123.15,100531.0,106.7658,106.809,106.411,106.5667,100531.0
2022-04-13 09:55:00,123.25,123.3,122.42,122.55,29783.0,106.6533,106.6965,105.935,106.0475,29783.0
2022-04-13 10:00:00,122.55,122.6,122.05,122.32,41007.0,106.0475,106.0908,105.6149,105.8485,41007.0
2022-04-13 10:05:00,122.34,122.4,121.97,122.29,67469.0,105.8658,105.9177,105.5456,105.8226,67469.0
2022-04-13 10:10:00,122.37,122.47,121.96,122.23,47406.0,105.8918,105.9783,105.537,105.7706,47406.0
2022-04-13 10:15:00,122.2,122.33,121.95,121.96,46941.0,105.7447,105.8572,105.5283,105.537,46941.0
2022-04-13 10:20:00,121.98,122.26,121.9,122.06,26012.0,105.5543,105.7966,105.4851,105.6235,26012.0
2022-04-13 10:25:00,122.11,122.23,122.04,122.04,29342.0,105.6668,105.7706,105.6062,105.6062,29342.0
2022-04-13 10:30:00,122.0,122.27,121.6,122.2,40440.0,105.5716,105.8052,105.2255,105.7447,40440.0
2022-04-13 10:35:00,122.19,122.55,122.0,122.5,45313.0,105.736,106.0475,105.5716,106.0043,45313.0
2022-04-13 10:40:00,122.37,122.43,121.98,122.33,19591.0,105.8918,105.9437,105.5543,105.8572,19591.0
2022-04-13 10:45:00,122.3,122.39,122.2,122.29,54474.0,105.8312,105.9091,105.7447,105.8226,54474.0
2022-04-13 10:50:00,122.31,122.75,122.23,122.75,86287.0,105.8399,106.2206,105.7706,106.2206,86287.0
2022-04-13 10:55:00,122.8,122.82,122.2,122.24,21872.0,106.2639,106.2812,105.7447,105.7793,21872.0
2022-04-13 11:00:00,122.2,122.34,121.97,121.97,25512.0,105.7447,105.8658,105.5456,105.5456,25512.0
2022-04-13 11:05:00,122.01,122.34,121.97,122.2,17688.0,105.5803,105.8658,105.5456,105.7447,17688.0
2022-04-13 11:10:00,122.24,122.34,122.11,122.28,20448.0,105.7793,105.8658,105.6668,105.8139,20448.0
2022-04-13 11:15:00,122.28,122.62,122.25,122.53,14307.0,105.8139,106.1081,105.7879,106.0302,14307.0
2022-04-13 11:20:00,122.51,122.51,122.18,122.34,18909.0,106.0129,106.0129,105.7274,105.8658,18909.0
2022-04-13 11:25:00,122.32,122.59,122.25,122.55,21098.0,105.8485,106.0822,105.7879,106.0475,21098.0
2022-04-13 11:30:00,122.46,122.65,122.38,122.47,15310.0,105.9697,106.1341,105.9004,105.9783,15310.0
2022-04-13 11:35:00,122.5,122.51,122.36,122.51,20844.0,106.0043,106.0129,105.8831,106.0129,20844.0
2022-04-13 11:40:00,122.51,122.97,122.39,122.96,22388.0,106.0129,106.411,105.9091,106.4023,22388.0
2022-04-13 11:45:00,122.96,123.03,122.83,122.85,32553.0,106.4023,106.4629,106.2898,106.3071,32553.0
2022-04-13 11:50:00,122.84,123.01,122.79,122.9,28693.0,106.2985,106.4456,106.2552,106.3504,28693.0
2022-04-13 11:55:00,122.98,123.02,122.8,122.99,11471.0,106.4196,106.4543,106.2639,106.4283,11471.0
2022-04-13 12:00:00,123.0,123.03,122.78,122.86,18068.0,106.4369,106.4629,106.2466,106.3158,18068.0
2022-04-13 12:05:00,122.82,122.9,122.77,122.85,16712.0,106.2812,106.3504,106.2379,106.3071,16712.0
2022-04-13 12:10:00,122.83,122.83,122.57,122.7,13652.0,106.2898,106.2898,106.0648,106.1773,13652.0
2022-04-13 12:15:00,122.71,122.86,122.63,122.86,13557.0,106.186,106.3158,106.1168,106.3158,13557.0
2022-04-13 12:20:00,122.83,123.03,122.82,122.97,10349.0,106.2898,106.4629,106.2812,106.411,10349.0
2022-04-13 12:25:00,122.99,123.03,122.9,123.0,28097.0,106.4283,106.4629,106.3504,106.4369,28097.0
2022-04-13 12:30:00,123.0,123.25,122.99,123.14,49962.0,106.4369,106.6533,106.4283,106.5581,49962.0
2022-04-13 12:35:00,123.21,123.3,123.09,123.25,44164.0,106.6187,106.6965,106.5148,106.6533,44164.0
2022-04-13 12:40:00,123.26,123.53,123.17,123.53,23964.0,106.6619,106.8956,106.5841,106.8956,23964.0
2022-04-13 12:45:00,123.47,123.71,123.45,123.5,12670.0,106.8437,107.0513,106.8263,106.8696,12670.0
2022-04-13 12:50:00,123.45,123.45,123.12,123.18,9985.0,106.8263,106.8263,106.5408,106.5927,9985.0
2022-04-13 12:55:00,123.2,123.37,123.11,123.19,12363.0,106.61,106.7571,106.5321,106.6014,12363.0
2022-04-13 13:00:00,123.21,123.33,123.16,123.26,11827.0,106.6187,106.7225,106.5754,106.6619,11827.0
2022-04-13 13:05:00,123.28,123.41,123.23,123.36,15048.0,106.6792,106.7917,106.636,106.7485,15048.0
2022-04-13 13:10:00,123.33,123.45,123.29,123.35,32369.0,106.7225,106.8263,106.6879,106.7398,32369.0
2022-04-13 13:15:00,123.37,123.54,123.36,123.48,15115.0,106.7571,106.9042,106.7485,106.8523,15115.0
2022-04-13 13:20:00,123.5,123.73,123.44,123.73,15681.0,106.8696,107.0686,106.8177,107.0686,15681.0
2022-04-13 13:25:00,123.72,123.86,123.68,123.7,18509.0,107.06,107.1811,107.0254,107.0427,18509.0
2022-04-13 13:30:00,123.73,123.77,123.48,123.55,14707.0,107.0686,107.1033,106.8523,106.9129,14707.0
2022-04-13 13:35:00,123.54,123.54,123.3,123.31,13430.0,106.9042,106.9042,106.6965,106.7052,13430.0
2022-04-13 13:40:00,123.28,123.52,123.21,123.47,13948.0,106.6792,106.8869,106.6187,106.8437,13948.0
2022-04-13 13:45:00,123.49,123.66,123.49,123.65,11240.0,106.861,107.0081,106.861,106.9994,11240.0
2022-04-13 13:50:00,123.67,123.7,123.58,123.64,14498.0,107.0167,107.0427,106.9388,106.9908,14498.0
2022-04-13 13:55:00,123.64,123.68,123.51,123.58,11634.0,106.9908,107.0254,106.8783,106.9388,11634.0
2022-04-13 14:00:00,123.61,123.68,123.52,123.64,8923.0,106.9648,107.0254,106.8869,106.9908,8923.0
2022-04-13 14:05:00,123.65,123.68,123.53,123.67,9835.0,106.9994,107.0254,106.8956,107.0167,9835.0
2022-04-13 14:10:00,123.71,123.71,123.52,123.66,13984.0,107.0513,107.0513,106.8869,107.0081,13984.0
2022-04-13 14:15:00,123.65,123.72,123.43,123.49,28551.0,106.9994,107.06,106.809,106.861,28551.0
2022-04-13 14:20:00,123.47,123.55,123.34,123.51,15117.0,106.8437,106.9129,106.7312,106.8783,15117.0
2022-04-13 14:25:00,123.5,123.5,123.34,123.45,16532.0,106.8696,106.8696,106.7312,106.8263,16532.0
2022-04-13 14:30:00,123.44,123.45,123.33,123.38,22902.0,106.8177,106.8263,106.7225,106.7658,22902.0
2022-04-13 14:35:00,123.39,123.41,123.29,123.39,19134.0,106.7744,106.7917,106.6879,106.7744,19134.0
2022-04-13 14:40:00,123.38,123.59,123.37,123.57,16445.0,106.7658,106.9475,106.7571,106.9302,16445.0
2022-04-13 14:45:00,123.56,123.57,123.41,123.5,49812.0,106.9215,106.9302,106.7917,106.8696,49812.0
2022-04-13 14:50:00,123.52,123.55,123.43,123.49,25794.0,106.8869,106.9129,106.809,106.861,25794.0
2022-04-13 14:55:00,123.47,123.5,123.37,123.39,28393.0,106.8437,106.8696,106.7571,106.7744,28393.0
2022-04-13 15:00:00,123.38,123.39,123.21,123.32,41638.0,106.7658,106.7744,106.6187,106.7139,41638.0
2022-04-13 15:05:00,123.32,123.54,123.3,123.49,71319.0,106.7139,106.9042,106.6965,106.861,71319.0
2022-04-13 15:10:00,123.48,123.65,123.47,123.62,27933.0,106.8523,106.9994,106.8437,106.9735,27933.0
2022-04-13 15:15:00,123.62,123.69,123.53,123.6,30670.0,106.9735,107.034,106.8956,106.9561,30670.0
2022-04-13 15:20:00,123.59,123.68,123.52,123.54,32097.0,106.9475,107.0254,106.8869,106.9042,32097.0
2022-04-13 15:25:00,123.55,123.56,123.33,123.44,65948.0,106.9129,106.9215,106.7225,106.8177,65948.0
2022-04-13 15:30:00,123.44,123.53,123.32,123.45,40838.0,106.8177,106.8956,106.7139,106.8263,40838.0
2022-04-13 15:35:00,123.45,123.55,123.31,123.39,64213.0,106.8263,106.9129,106.7052,106.7744,64213.0
2022-04-13 15:40:00,123.4,123.41,123.24,123.33,66056.0,106.7831,106.7917,106.6446,106.7225,66056.0
2022-04-13 15:45:00,123.34,123.6,123.23,123.58,154997.0,106.7312,106.9561,106.636,106.9388,154997.0
2022-04-13 15:50:00,123.59,123.68,123.49,123.65,93855.0,106.9475,107.0254,106.861,106.9994,93855.0
2022-04-13 15:55:00,123.65,123.77,123.43,123.59,262701.0,106.9994,107.1033,106.809,106.9475,262701.0
2022-04-14 09:30:00,123.0,123.57,122.5,123.29,120224.0,106.4369,106.9302,106.0043,106.6879,120224.0
2022-04-14 09:35:00,123.34,123.88,123.05,123.14,16256.0,106.7312,107.1984,106.4802,106.5581,16256.0
2022-04-14 09:40:00,122.97,123.25,122.73,122.81,18670.0,106.411,106.6533,106.2033,106.2725,18670.0
2022-04-14 09:45:00,122.8,122.99,122.54,122.68,17259.0,106.2639,106.4283,106.0389,106.16,17259.0
2022-04-14 09:50:00,122.74,123.22,122.7,122.84,7672.0,106.212,106.6273,106.1773,106.2985,7672.0
2022-04-14 09:55:00,122.77,123.18,122.74,123.0,27786.0,106.2379,106.5927,106.212,106.4369,27786.0
2022-04-14 10:00:00,123.03,123.15,122.87,122.99,39110.0,106.4629,106.5667,106.3245,106.4283,39110.0
2022-04-14 10:05:00,122.96,123.03,122.5,122.63,53856.0,106.4023,106.4629,106.0043,106.1168,53856.0
2022-04-14 10:10:00,122.64,122.74,122.49,122.57,73012.0,106.1254,106.212,105.9956,106.0648,73012.0
2022-04-14 10:15:00,122.59,122.78,122.36,122.72,14450.0,106.0822,106.2466,105.8831,106.1946,14450.0
2022-04-14 10:20:00,122.75,122.75,122.43,122.56,32383.0,106.2206,106.2206,105.9437,106.0562,32383.0
2022-04-14 10:25:00,122.58,122.6,122.31,122.44,50644.0,106.0735,106.0908,105.8399,105.9524,50644.0
2022-04-14 10:30:00,122.45,122.75,122.44,122.71,34552.0,105.961,106.2206,105.9524,106.186,34552.0
2022-04-14 10:35:00,122.69,122.77,122.43,122.58,81380.0,106.1687,106.2379,105.9437,106.0735,81380.0
2022-04-14 10:40:00,122.55,122.66,122.48,122.58,13917.0,106.0475,106.1427,105.987,106.0735,13917.0
2022-04-14 10:45:00,122.61,122.89,122.6,122.84,25961.0,106.0995,106.3418,106.0908,106.2985,25961.0
2022-04-14 10:50:00,122.8,122.8,122.41,122.57,46936.0,106.2639,106.2639,105.9264,106.0648,46936.0
2022-04-14 10:55:00,122.61,123.04,122.61,122.87,42549.0,106.0995,106.4716,106.0995,106.3245,42549.0
2022-04-14 11:00:00,122.87,123.18,122.84,123.0,13667.0,106.3245,106.5927,106.2985,106.4369,13667.0
2022-04-14 11:05:00,123.07,123.31,122.98,123.25,24448.0,106.4975,106.7052,106.4196,106.6533,24448.0
2022-04-14 11:10:00,123.31,123.33,122.89,123.19,11970.0,106.7052,106.7225,106.3418,106.6014,11970.0
2022-04-14 11:15:00,123.21,123.23,122.87,122.9,7942.0,106.6187,106.636,106.3245,106.3504,7942.0
2022-04-14 11:20:00,122.91,123.0,122.53,122.98,11140.0,106.3591,106.4369,106.0302,106.4196,11140.0
2022-04-14 11:25:00,122.98,123.09,122.87,122.97,9317.0,106.4196,106.5148,106.3245,106.411,9317.0
2022-04-14 11:30:00,122.97,123.04,122.84,123.02,22946.0,106.411,106.4716,106.2985,106.4543,22946.0
2022-04-14 11:35:00,122.97,123.06,122.67,122.74,23633.0,106.411,106.4889,106.1514,106.212,23633.0
2022-04-14 11:40:00,122.74,122.86,122.5,122.57,13882.0,106.212,106.3158,106.0043,106.0648,13882.0
2022-04-14 11:45:00,122.56,122.63,122.49,122.49,13525.0,106.0562,106.1168,105.9956,105.9956,13525.0
2022-04-14 11:50:00,122.48,122.63,122.46,122.57,8487.0,105.987,106.1168,105.9697,106.0648,8487.0
2022-04-14 11:55:00,122.56,123.08,122.49,122.96,14234.0,106.0562,106.5062,105.9956,106.4023,14234.0
2022-04-14 12:00:00,122.95,123.35,122.93,123.23,26369.0,106.3937,106.7398,106.3764,106.636,26369.0
2022-04-14 12:05:00,123.24,123.53,123.24,123.5,23808.0,106.6446,106.8956,106.6446,106.8696,23808.0
2022-04-14 12:10:00,123.51,123.84,123.42,123.8,13202.0,106.8783,107.1638,106.8004,107.1292,13202.0
2022-04-14 12:15:00,123.79,123.8,123.36,123.45,22283.0,107.1206,107.1292,106.7485,106.8263,22283.0
2022-04-14 12:20:00,123.48,123.49,123.29,123.49,9709.0,106.8523,106.861,106.6879,106.861,9709.0
2022-04-14 12:25:00,123.46,123.73,123.43,123.7,10932.0,106.835,107.0686,106.809,107.0427,10932.0
2022-04-14 12:30:00,123.69,123.74,123.51,123.57,14158.0,107.034,107.0773,106.8783,106.9302,14158.0
2022-04-14 12:35:00,123.58,123.7,123.41,123.41,13562.0,106.9388,107.0427,106.7917,106.7917,13562.0
2022-04-14 12:40:00,123.4,123.48,123.33,123.36,12704.0,106.7831,106.8523,106.7225,106.7485,12704.0
2022-04-14 12:45:00,123.36,123.45,123.24,123.4,14520.0,106.7485,106.8263,106.6446,106.7831,14520.0
2022-04-14 12:50:00,123.39,123.46,123.33,123.39,15845.0,106.7744,106.835,106.7225,106.7744,15845.0
2022-04-14 12:55:00,123.4,123.46,123.32,123.43,30869.0,106.7831,106.835,106.7139,106.809,30869.0
2022-04-14 13:00:00,123.45,123.53,123.33,123.34,20966.0,106.8263,106.8956,106.7225,106.7312,20966.0
2022-04-14 13:05:00,123.33,123.38,123.2,123.34,12140.0,106.7225,106.7658,106.61,106.7312,12140.0
2022-04-14 13:10:00,123.32,123.57,123.3,123.32,22163.0,106.7139,106.9302,106.6965,106.7139,22163.0
2022-04-14 13:15:00,123.33,123.47,123.23,123.35,12102.0,106.7225,106.8437,106.636,106.7398,12102.0
2022-04-14 13:20:00,123.36,123.43,123.25,123.33,8872.0,106.7485,106.809,106.6533,106.7225,8872.0
2022-04-14 13:25:00,123.34,123.38,123.25,123.34,6930.0,106.7312,106.7658,106.6533,106.7312,6930.0
2022-04-14 13:30:00,123.37,123.39,123.21,123.22,12418.0,106.7571,106.7744,106.6187,106.6273,12418.0
2022-04-14 13:35:00,123.22,123.4,123.22,123.34,7826.0,106.6273,106.7831,106.6273,106.7312,7826.0
2022-04-14 13:40:00,123.38,123.42,123.26,123.38,7400.0,106.7658,106.8004,106.6619,106.7658,7400.0
2022-04-14 13:45:00,123.37,123.6,123.37,123.52,6933.0,106.7571,106.9561,106.7571,106.8869,6933.0
2022-04-14 13:50:00,123.49,123.61,123.34,123.39,11286.0,106.861,106.9648,106.7312,106.7744,11286.0
2022-04-14 13:55:00,123.43,123.58,123.37,123.51,15833.0,106.809,106.9388,106.7571,106.8783,15833.0
2022-04-14 14:00:00,123.56,123.92,123.56,123.81,20473.0,106.9215,107.2331,106.9215,107.1379,20473.0
2022-04-14 14:05:00,123.8,123.9,123.71,123.76,45609.0,107.1292,107.2158,107.0513,107.0946,45609.0
2022-04-14 14:10:00,123.75,123.92,123.74,123.86,13526.0,107.086,107.2331,107.0773,107.1811,13526.0
2022-04-14 14:15:00,123.9,123.9,123.6,123.76,29765.0,107.2158,107.2158,106.9561,107.0946,29765.0
2022-04-14 14:20:00,123.77,123.85,123.6,123.62,9234.0,107.1033,107.1725,106.9561,106.9735,9234.0
2022-04-14 14:25:00,123.64,123.72,123.57,123.63,19817.0,106.9908,107.06,106.9302,106.9821,19817.0
2022-04-14 14:30:00,123.61,123.86,123.5,123.66,16755.0,106.9648,107.1811,106.8696,107.0081,16755.0
2022-04-14 14:35:00,123.64,123.74,123.53,123.59,11867.0,106.9908,107.0773,106.8956,106.9475,11867.0
2022-04-14 14:40:00,123.59,123.73,123.57,123.59,8176.0,106.9475,107.0686,106.9302,106.9475,8176.0
2022-04-14 14:45:00,123.59,123.69,123.51,123.62,10890.0,106.9475,107.034,106.8783,106.9735,10890.0
2022-04-14 14:50:00,123.63,123.72,123.53,123.63,19315.0,106.9821,107.06,106.8956,106.9821,19315.0
2022-04-14 14:55:00,123.62,123.62,123.35,123.37,15054.0,106.9735,106.9735,106.7398,106.7571,15054.0
2022-04-14 15:00:00,123.37,123.43,123.3,123.43,21596.0,106.7571,106.809,106.6965,106.809,21596.0
2022-04-14 15:05:00,123.44,123.44,123.14,123.14,20559.0,106.8177,106.8177,106.5581,106.5581,20559.0
2022-04-14 15:10:00,123.16,123.38,123.13,123.29,11005.0,106.5754,106.7658,106.5494,106.6879,11005.0
2022-04-14 15:15:00,123.29,123.52,123.26,123.5,12315.0,106.6879,106.8869,106.6619,106.8696,12315.0
2022-04-14 15:20:00,123.51,123.62,123.32,123.38,18408.0,106.8783,106.9735,106.7139,106.7658,18408.0
2022-04-14 15:25:00,123.39,123.42,123.2,123.4,22692.0,106.7744,106.8004,106.61,106.7831,22692.0
2022-04-14 15:30:00,123.41,123.41,123.1,123.14,26156.0,106.7917,106.7917,106.5235,106.5581,26156.0
2022-04-14 15:35:00,123.18,123.34,123.13,123.19,17391.0,106.5927,106.7312,106.5494,106.6014,17391.0
2022-04-14 15:40:00,123.19,123.25,123.06,123.2,26756.0,106.6014,106.6533,106.4889,106.61,26756.0
2022-04-14 15:45:00,123.21,123.21,122.95,123.01,43150.0,106.6187,106.6187,106.3937,106.4456,43150.0
2022-04-14 15:50:00,123.03,123.08,122.88,123.08,48206.0,106.4629,106.5062,106.3331,106.5062,48206.0
2022-04-14 15:55:00,123.09,123.16,122.83,122.84,179714.0,106.5148,106.5754,106.2898,106.2985,179714.0
2022-04-18 09:30:00,124.24,125.22,123.29,123.29,74398.0,107.51,108.358,106.6879,106.6879,74398.0
2022-04-18 09:35:00,123.35,124.27,123.2,124.27,25437.0,106.7398,107.5359,106.61,107.5359,25437.0
2022-04-18 09:40:00,124.34,125.09,124.32,124.84,17553.0,107.5965,108.2455,107.5792,108.0292,17553.0
2022-04-18 09:45:00,124.83,124.99,124.58,124.75,44131.0,108.0205,108.159,107.8042,107.9513,44131.0
2022-04-18 09:50:00,124.59,124.9,124.24,124.28,46038.0,107.8128,108.0811,107.51,107.5446,46038.0
2022-04-18 09:55:00,124.28,124.54,123.93,124.05,35188.0,107.5446,107.7696,107.2417,107.3456,35188.0
2022-04-18 10:00:00,124.07,124.37,123.84,124.06,24120.0,107.3629,107.6225,107.1638,107.3542,24120.0
2022-04-18 10:05:00,123.98,123.99,123.6,123.69,13443.0,107.285,107.2936,106.9561,107.034,13443.0
2022-04-18 10:10:00,123.63,123.63,123.11,123.23,9932.0,106.9821,106.9821,106.5321,106.636,9932.0
2022-04-18 10:15:00,123.11,123.28,122.92,123.25,11777.0,106.5321,106.6792,106.3677,106.6533,11777.0
2022-04-18 10:20:00,123.35,123.42,122.95,123.11,15903.0,106.7398,106.8004,106.3937,106.5321,15903.0
2022-04-18 10:25:00,123.12,123.21,122.84,123.16,22431.0,106.5408,106.6187,106.2985,106.5754,22431.0
2022-04-18 10:30:00,123.18,123.19,122.88,122.89,17343.0,106.5927,106.6014,106.3331,106.3418,17343.0
2022-04-18 10:35:00,122.88,123.01,122.74,122.98,14370.0,106.3331,106.4456,106.212,106.4196,14370.0
2022-04-18 10:40:00,122.92,123.09,122.76,122.98,13573.0,106.3677,106.5148,106.2293,106.4196,13573.0
2022-04-18 10:45:00,122.96,123.14,122.95,123.13,13415.0,106.4023,106.5581,106.3937,106.5494,13415.0
2022-04-18 10:50:00,123.09,123.15,122.96,123.13,15311.0,106.5148,106.5667,106.4023,106.5494,15311.0
2022-04-18 10:55:00,123.08,123.22,122.89,123.15,18273.0,106.5062,106.6273,106.3418,106.5667,18273.0
2022-04-18 11:00:00,123.13,123.25,123.1,123.18,19181.0,106.5494,106.6533,106.5235,106.5927,19181.0
2022-04-18 11:05:00,123.15,123.16,122.87,122.96,9628.0,106.5667,106.5754,106.3245,106.4023,9628.0
2022-04-18 11:10:00,122.97,123.06,122.88,123.0,11541.0,106.411,106.4889,106.3331,106.4369,11541.0
2022-04-18 11:15:00,123.01,123.22,122.98,123.22,19377.0,106.4456,106.6273,106.4196,106.6273,19377.0
2022-04-18 11:20:00,123.24,123.31,122.98,123.08,17210.0,106.6446,106.7052,106.4196,106.5062,17210.0
2022-04-18 11:25:00,123.04,123.17,122.95,122.99,9590.0,106.4716,106.5841,106.3937,106.4283,9590.0
2022-04-18 11:30:00,123.02,123.02,122.76,122.91,18641.0,106.4543,106.4543,106.2293,106.3591,18641.0
2022-04-18 11:35:00,122.91,123.01,122.79,122.79,37719.0,106.3591,106.4456,106.2552,106.2552,37719.0
2022-04-18 11:40:00,122.77,122.83,122.63,122.78,9914.0,106.2379,106.2898,106.1168,106.2466,9914.0
2022-04-18 11:45:00,122.87,123.2,122.78,122.86,6551.0,106.3245,106.61,106.2466,106.3158,6551.0
2022-04-18 11:50:00,122.76,122.86,122.71,122.74,8411.0,106.2293,106.3158,106.186,106.212,8411.0
2022-04-18 11:55:00,122.72,123.06,122.66,123.01,12606.0,106.1946,106.4889,106.1427,106.4456,12606.0
2022-04-18 12:00:00,123.0,123.17,122.98,123.13,12101.0,106.4369,106.5841,106.4196,106.5494,12101.0
2022-04-18 12:05:00,123.15,123.19,123.03,123.09,20338.0,106.5667,106.6014,106.4629,106.5148,20338.0
2022-04-18 12:10:00,123.07,123.23,123.04,123.18,18408.0,106.4975,106.636,106.4716,106.5927,18408.0
2022-04-18 12:15:00,123.15,123.25,123.14,123.2,38387.0,106.5667,106.6533,106.5581,106.61,38387.0
2022-04-18 12:20:00,123.22,123.45,123.19,123.4,58215.0,106.6273,106.8263,106.6014,106.7831,58215.0
2022-04-18 12:25:00,123.42,123.76,123.36,123.7,74696.0,106.8004,107.0946,106.7485,107.0427,74696.0
2022-04-18 12:30:00,123.7,123.71,123.29,123.41,20339.0,107.0427,107.0513,106.6879,106.7917,20339.0
2022-04-18 12:35:00,123.42,123.52,123.37,123.5,10989.0,106.8004,106.8869,106.7571,106.8696,10989.0
2022-04-18 12:40:00,123.52,123.56,123.45,123.5,42564.0,106.8869,106.9215,106.8263,106.8696,42564.0
2022-04-18 12:45:00,123.5,123.64,123.45,123.6,17455.0,106.8696,106.9908,106.8263,106.9561,17455.0
2022-04-18 12:50:00,123.6,123.74,123.57,123.7,45762.0,106.9561,107.0773,106.9302,107.0427,45762.0
2022-04-18 12:55:00,123.7,123.77,123.67,123.68,47538.0,107.0427,107.1033,107.0167,107.0254,47538.0
2022-04-18 13:00:00,123.7,124.04,123.7,123.84,44221.0,107.0427,107.3369,107.0427,107.1638,44221.0
2022-04-18 13:05:00,123.86,124.04,123.84,123.98,25548.0,107.1811,107.3369,107.1638,107.285,25548.0
2022-04-18 13:10:00,124.0,124.23,123.91,123.93,16162.0,107.3023,107.5013,107.2244,107.2417,16162.0
2022-04-18 13:15:00,123.82,123.94,123.57,123.68,11736.0,107.1465,107.2504,106.9302,107.0254,11736.0
2022-04-18 13:20:00,123.68,123.87,123.68,123.86,9126.0,107.0254,107.1898,107.0254,107.1811,9126.0
2022-04-18 13:25:00,123.86,124.03,123.8,124.01,9036.0,107.1811,107.3282,107.1292,107.3109,9036.0
2022-04-18 13:30:00,124.01,124.1,123.95,124.05,15440.0,107.3109,107.3888,107.259,107.3456,15440.0
2022-04-18 13:35:00,124.03,124.15,123.99,124.1,17380.0,107.3282,107.4321,107.2936,107.3888,17380.0
2022-04-18 13:40:00,124.09,124.18,124.01,124.06,29376.0,107.3802,107.458,107.3109,107.3542,29376.0
2022-04-18 13:45:00,124.04,124.16,124.02,124.06,32848.0,107.3369,107.4407,107.3196,107.3542,32848.0
2022-04-18 13:50:00,124.05,124.18,124.04,124.07,48892.0,107.3456,107.458,107.3369,107.3629,48892.0
2022-04-18 13:55:00,124.09,124.13,123.93,123.99,35074.0,107.3802,107.4148,107.2417,107.2936,35074.0
2022-04-18 14:00:00,123.99,124.08,123.95,123.99,10263.0,107.2936,107.3715,107.259,107.2936,10263.0
2022-04-18 14:05:00,124.05,124.11,123.78,123.85,13760.0,107.3456,107.3975,107.1119,107.1725,13760.0
2022-04-18 14:10:00,123.84,124.05,123.82,123.97,9210.0,107.1638,107.3456,107.1465,107.2763,9210.0
2022-04-18 14:15:00,124.01,124.11,123.73,123.96,13785.0,107.3109,107.3975,107.0686,107.2677,13785.0
2022-04-18 14:20:00,123.95,124.06,123.88,123.9,7086.0,107.259,107.3542,107.1984,107.2158,7086.0
2022-04-18 14:25:00,123.92,123.92,123.7,123.78,17116.0,107.2331,107.2331,107.0427,107.1119,17116.0
2022-04-18 14:30:00,123.77,123.81,123.64,123.81,14734.0,107.1033,107.1379,106.9908,107.1379,14734.0
2022-04-18 14:35:00,123.87,123.95,123.81,123.86,12154.0,107.1898,107.259,107.1379,107.1811,12154.0
2022-04-18 14:40:00,123.89,123.9,123.68,123.8,27037.0,107.2071,107.2158,107.0254,107.1292,27037.0
2022-04-18 14:45:00,123.78,123.79,123.55,123.71,16260.0,107.1119,107.1206,106.9129,107.0513,16260.0
2022-04-18 14:50:00,123.69,123.91,123.68,123.76,18193.0,107.034,107.2244,107.0254,107.0946,18193.0
2022-04-18 14:55:00,123.71,123.92,123.64,123.9,24864.0,107.0513,107.2331,106.9908,107.2158,24864.0
2022-04-18 15:00:00,123.86,124.04,123.83,124.02,17970.0,107.1811,107.3369,107.1552,107.3196,17970.0
2022-04-18 15:05:00,124.02,124.07,123.91,124.05,57967.0,107.3196,107.3629,107.2244,107.3456,57967.0
2022-04-18 15:10:00,124.04,124.08,123.88,124.03,25734.0,107.3369,107.3715,107.1984,107.3282,25734.0
2022-04-18 15:15:00,124.02,124.07,123.92,124.0,19458.0,107.3196,107.3629,107.2331,107.3023,19458.0
2022-04-18 15:20:00,124.0,124.05,123.77,123.89,38809.0,107.3023,107.3456,107.1033,107.2071,38809.0
2022-04-18 15:25:00,123.96,123.99,123.85,123.91,14230.0,107.2677,107.2936,107.1725,107.2244,14230.0
2022-04-18 15:30:00,123.88,123.89,123.63,123.64,19905.0,107.1984,107.2071,106.9821,106.9908,19905.0
2022-04-18 15:35:00,123.63,123.67,123.45,123.51,27747.0,106.9821,107.0167,106.8263,106.8783,27747.0
2022-04-18 15:40:00,123.51,123.53,123.41,123.43,36840.0,106.8783,106.8956,106.7917,106.809,36840.0
2022-04-18 15:45:00,123.42,123.5,123.11,123.21,59503.0,106.8004,106.8696,106.5321,106.6187,59503.0
2022-04-18 15:50:00,123.21,123.6,123.18,123.58,92080.0,106.6187,106.9561,106.5927,106.9388,92080.0
2022-04-18 15:55:00,123.59,123.67,123.22,123.39,380956.0,106.9475,107.0167,106.6273,106.7744,380956.0
2022-04-19 09:30:00,122.93,122.93,121.5,122.82,118309.0,106.3764,106.3764,105.1389,106.2812,118309.0
2022-04-19 09:35:00,122.77,123.37,122.58,123.31,73124.0,106.2379,106.7571,106.0735,106.7052,73124.0
2022-04-19 09:40:00,123.34,123.96,123.24,123.79,30537.0,106.7312,107.2677,106.6446,107.1206,30537.0
2022-04-19 09:45:00,123.79,123.81,123.18,123.43,18124.0,107.1206,107.1379,106.5927,106.809,18124.0
2022-04-19 09:50:00,123.55,124.01,123.43,123.93,40827.0,106.9129,107.3109,106.809,107.2417,40827.0
2022-04-19 09:55:00,123.93,124.35,123.9,124.16,71144.0,107.2417,107.6052,107.2158,107.4407,71144.0
2022-04-19 10:00:00,124.19,124.35,124.07,124.21,38667.0,107.4667,107.6052,107.3629,107.484,38667.0
2022-04-19 10:05:00,124.24,124.33,123.78,124.17,52070.0,107.51,107.5878,107.1119,107.4494,52070.0
2022-04-19 10:10:00,124.18,124.28,123.78,123.83,73435.0,107.458,107.5446,107.1119,107.1552,73435.0
2022-04-19 10:15:00,123.82,123.91,123.16,123.16,26562.0,107.1465,107.2244,106.5754,106.5754,26562.0
2022-04-19 10:20:00,123.17,123.43,123.15,123.24,59766.0,106.5841,106.809,106.5667,106.6446,59766.0
2022-04-19 10:25:00,123.17,123.82,123.17,123.75,24293.0,106.5841,107.1465,106.5841,107.086,24293.0
2022-04-19 10:30:00,123.73,123.81,123.48,123.56,39748.0,107.0686,107.1379,106.8523,106.9215,39748.0
2022-04-19 10:35:00,123.67,123.68,123.33,123.57,43725.0,107.0167,107.0254,106.7225,106.9302,43725.0
2022-04-19 10:40:00,123.53,123.53,123.22,123.34,25516.0,106.8956,106.8956,106.6273,106.7312,25516.0
2022-04-19 10:45:00,123.34,123.52,123.11,123.11,27195.0,106.7312,106.8869,106.5321,106.5321,27195.0
2022-04-19 10:50:00,123.09,123.32,122.86,122.92,67287.0,106.5148,106.7139,106.3158,106.3677,67287.0
2022-04-19 10:55:00,122.88,123.23,122.87,122.92,43508.0,106.3331,106.636,106.3245,106.3677,43508.0
2022-04-19 11:00:00,122.94,122.99,122.69,122.75,19958.0,106.385,106.4283,106.1687,106.2206,19958.0
2022-04-19 11:05:00,122.77,122.77,122.32,122.37,22291.0,106.2379,106.2379,105.8485,105.8918,22291.0
2022-04-19 11:10:00,122.34,122.61,122.17,122.44,39866.0,105.8658,106.0995,105.7187,105.9524,39866.0
2022-04-19 11:15:00,122.4,122.56,122.37,122.45,35101.0,105.9177,106.0562,105.8918,105.961,35101.0
2022-04-19 11:20:00,122.45,122.45,121.89,121.94,27240.0,105.961,105.961,105.4764,105.5197,27240.0
2022-04-19 11:25:00,121.92,121.94,121.37,121.52,24988.0,105.5024,105.5197,105.0264,105.1562,24988.0
2022-04-19 11:30:00,121.55,121.7,121.41,121.45,17679.0,105.1822,105.312,105.0611,105.0957,17679.0
2022-04-19 11:35:00,121.44,121.53,121.08,121.48,26222.0,105.087,105.1649,104.7755,105.1216,26222.0
2022-04-19 11:40:00,121.52,121.58,121.32,121.55,29741.0,105.1562,105.2082,104.9832,105.1822,29741.0
2022-04-19 11:45:00,121.54,121.74,121.51,121.59,29363.0,105.1735,105.3466,105.1476,105.2168,29363.0
2022-04-19 11:50:00,121.59,122.09,121.59,121.98,41895.0,105.2168,105.6495,105.2168,105.5543,41895.0
2022-04-19 11:55:00,121.94,121.95,121.66,121.67,48776.0,105.5197,105.5283,105.2774,105.286,48776.0
2022-04-19 12:00:00,121.65,121.8,121.54,121.59,25193.0,105.2687,105.3985,105.1735,105.2168,25193.0
2022-04-19 12:05:00,121.63,121.8,121.54,121.8,67293.0,105.2514,105.3985,105.1735,105.3985,67293.0
2022-04-19 12:10:00,121.8,122.32,121.78,122.15,38679.0,105.3985,105.8485,105.3812,105.7014,38679.0
2022-04-19 12:15:00,122.18,122.41,121.89,121.93,55720.0,105.7274,105.9264,105.4764,105.511,55720.0
2022-04-19 12:20:00,121.92,121.93,121.72,121.76,23292.0,105.5024,105.511,105.3293,105.3639,23292.0
2022-04-19 12:25:00,121.79,121.8,121.65,121.69,44743.0,105.3899,105.3985,105.2687,105.3033,44743.0
2022-04-19 12:30:00,121.69,122.15,121.68,122.0,28935.0,105.3033,105.7014,105.2947,105.5716,28935.0
2022-04-19 12:35:00,121.98,122.04,121.93,121.95,11436.0,105.5543,105.6062,105.511,105.5283,11436.0
2022-04-19 12:40:00,121.95,121.96,121.77,121.82,15272.0,105.5283,105.537,105.3726,105.4158,15272.0
2022-04-19 12:45:00,121.81,121.82,121.65,121.75,18291.0,105.4072,105.4158,105.2687,105.3553,18291.0
2022-04-19 12:50:00,121.75,121.9,121.67,121.87,21157.0,105.3553,105.4851,105.286,105.4591,21157.0
2022-04-19 12:55:00,121.87,122.05,121.79,121.85,42053.0,105.4591,105.6149,105.3899,105.4418,42053.0
2022-04-19 13:00:00,121.79,121.88,121.67,121.67,23238.0,105.3899,105.4678,105.286,105.286,23238.0
2022-04-19 13:05:00,121.68,121.73,121.57,121.68,18936.0,105.2947,105.338,105.1995,105.2947,18936.0
2022-04-19 13:10:00,121.68,122.24,121.68,122.24,58711.0,105.2947,105.7793,105.2947,105.7793,58711.0
2022-04-19 13:15:00,122.25,122.48,122.22,122.41,6552.0,105.7879,105.987,105.762,105.9264,6552.0
2022-04-19 13:20:00,122.46,122.5,122.13,122.18,24626.0,105.9697,106.0043,105.6841,105.7274,24626.0
2022-04-19 13:25:00,122.15,122.22,122.05,122.07,11800.0,105.7014,105.762,105.6149,105.6322,11800.0
2022-04-19 13:30:00,122.04,122.14,121.98,121.98,19819.0,105.6062,105.6928,105.5543,105.5543,19819.0
2022-04-19 13:35:00,121.99,121.99,121.79,121.96,14985.0,105.563,105.563,105.3899,105.537,14985.0
2022-04-19 13:40:00,121.96,122.09,121.96,121.99,13410.0,105.537,105.6495,105.537,105.563,13410.0
2022-04-19 13:45:00,122.01,122.21,121.96,122.21,17127.0,105.5803,105.7533,105.537,105.7533,17127.0
2022-04-19 13:50:00,122.17,122.4,122.17,122.19,14334.0,105.7187,105.9177,105.7187,105.736,14334.0
2022-04-19 13:55:00,122.2,122.24,122.09,122.11,18690.0,105.7447,105.7793,105.6495,105.6668,18690.0
2022-04-19 14:00:00,122.11,122.19,121.89,122.03,57247.0,105.6668,105.736,105.4764,105.5976,57247.0
2022-04-19 14:05:00,122.1,122.45,122.08,122.43,23274.0,105.6581,105.961,105.6408,105.9437,23274.0
2022-04-19 14:10:00,122.43,122.43,122.05,122.25,24061.0,105.9437,105.9437,105.6149,105.7879,24061.0
2022-04-19 14:15:00,122.27,122.41,122.01,122.1,59637.0,105.8052,105.9264,105.5803,105.6581,59637.0
2022-04-19 14:20:00,122.04,122.3,121.98,122.2,29681.0,105.6062,105.8312,105.5543,105.7447,29681.0
2022-04-19 14:25:00,122.24,122.27,122.12,122.17,19941.0,105.7793,105.8052,105.6754,105.7187,19941.0
2022-04-19 14:30:00,122.2,122.22,122.04,122.13,85163.0,105.7447,105.762,105.6062,105.6841,85163.0
2022-04-19 14:35:00,122.15,122.23,122.1,122.21,11266.0,105.7014,105.7706,105.6581,105.7533,11266.0
2022-04-19 14:40:00,122.22,122.29,122.21,122.23,31097.0,105.762,105.8226,105.7533,105.7706,31097.0
2022-04-19 14:45:00,122.26,122.27,122.11,122.23,138746.0,105.7966,105.8052,105.6668,105.7706,138746.0
2022-04-19 14:50:00,122.24,122.25,122.03,122.04,43646.0,105.7793,105.7879,105.5976,105.6062,43646.0
2022-04-19 14:55:00,122.03,122.25,122.03,122.22,13095.0,105.5976,105.7879,105.5976,105.762,13095.0
2022-04-19 15:00:00,122.22,122.25,122.18,122.24,21268.0,105.762,105.7879,105.7274,105.7793,21268.0
2022-04-19 15:05:00,122.24,122.25,122.14,122.2,53874.0,105.7793,105.7879,105.6928,105.7447,53874.0
2022-04-19 15:10:00,122.19,122.39,122.17,122.31,27708.0,105.736,105.9091,105.7187,105.8399,27708.0
2022-04-19 15:15:00,122.32,122.35,122.23,122.25,21747.0,105.8485,105.8745,105.7706,105.7879,21747.0
2022-04-19 15:20:00,122.29,122.43,122.21,122.4,29814.0,105.8226,105.9437,105.7533,105.9177,29814.0
2022-04-19 15:25:00,122.4,122.4,122.23,122.26,60373.0,105.9177,105.9177,105.7706,105.7966,60373.0
2022-04-19 15:30:00,122.25,122.36,122.23,122.27,31844.0,105.7879,105.8831,105.7706,105.8052,31844.0
2022-04-19 15:35:00,122.26,122.36,122.22,122.28,39990.0,105.7966,105.8831,105.762,105.8139,39990.0
2022-04-19 15:40:00,122.26,122.32,122.21,122.32,40382.0,105.7966,105.8485,105.7533,105.8485,40382.0
2022-04-19 15:45:00,122.32,122.33,122.17,122.31,53206.0,105.8485,105.8572,105.7187,105.8399,53206.0
2022-04-19 15:50:00,122.33,122.42,122.02,122.02,92012.0,105.8572,105.935,105.5889,105.5889,92012.0
2022-04-19 15:55:00,122.01,122.02,121.69,121.76,208866.0,105.5803,105.5889,105.3033,105.3639,208866.0
2022-04-20 09:30:00,123.0,123.37,122.34,122.72,85033.0,106.4369,106.7571,105.8658,106.1946,85033.0
2022-04-20 09:35:00,122.72,122.83,121.7,122.23,38099.0,106.1946,106.2898,105.312,105.7706,38099.0
2022-04-20 09:40:00,122.19,123.2,121.93,123.19,35835.0,105.736,106.61,105.511,106.6014,35835.0
2022-04-20 09:45:00,123.23,123.24,122.54,122.59,49422.0,106.636,106.6446,106.0389,106.0822,49422.0
2022-04-20 09:50:00,122.65,122.92,122.51,122.66,19008.0,106.1341,106.3677,106.0129,106.1427,19008.0
2022-04-20 09:55:00,122.68,122.76,122.21,122.46,44681.0,106.16,106.2293,105.7533,105.9697,44681.0
2022-04-20 10:00:00,122.56,123.0,121.92,122.27,54339.0,106.0562,106.4369,105.5024,105.8052,54339.0
2022-04-20 10:05:00,122.2,122.88,121.88,122.85,31272.0,105.7447,106.3331,105.4678,106.3071,31272.0
2022-04-20 10:10:00,122.86,122.97,122.47,122.64,40988.0,106.3158,106.411,105.9783,106.1254,40988.0
2022-04-20 10:15:00,122.58,122.77,122.28,122.48,16468.0,106.0735,106.2379,105.8139,105.987,16468.0
2022-04-20 10:20:00,122.47,122.87,122.42,122.83,10532.0,105.9783,106.3245,105.935,106.2898,10532.0
2022-04-20 10:25:00,122.75,122.75,122.19,122.22,9092.0,106.2206,106.2206,105.736,105.762,9092.0
2022-04-20 10:30:00,122.3,122.65,122.26,122.39,21825.0,105.8312,106.1341,105.7966,105.9091,21825.0
2022-04-20 10:35:00,122.38,122.95,122.37,122.95,9343.0,105.9004,106.3937,105.8918,106.3937,9343.0
2022-04-20 10:40:00,122.9,123.36,122.9,123.36,21892.0,106.3504,106.7485,106.3504,106.7485,21892.0
2022-04-20 10:45:00,123.36,123.38,123.02,123.11,31915.0,106.7485,106.7658,106.4543,106.5321,31915.0
2022-04-20 10:50:00,123.14,123.28,122.95,123.02,66324.0,106.5581,106.6792,106.3937,106.4543,66324.0
2022-04-20 10:55:00,123.0,123.18,122.97,123.05,7813.0,106.4369,106.5927,106.411,106.4802,7813.0
2022-04-20 11:00:00,122.99,123.1,122.82,122.82,5177.0,106.4283,106.5235,106.2812,106.2812,5177.0
2022-04-20 11:05:00,122.79,122.89,122.7,122.84,11179.0,106.2552,106.3418,106.1773,106.2985,11179.0
2022-04-20 11:10:00,122.76,122.82,122.51,122.59,9333.0,106.2293,106.2812,106.0129,106.0822,9333.0
2022-04-20 11:15:00,122.61,122.62,122.35,122.52,11419.0,106.0995,106.1081,105.8745,106.0216,11419.0
2022-04-20 11:20:00,122.5,122.55,122.31,122.4,9567.0,106.0043,106.0475,105.8399,105.9177,9567.0
2022-04-20 11:25:00,122.46,122.82,122.34,122.82,13672.0,105.9697,106.2812,105.8658,106.2812,13672.0
2022-04-20 11:30:00,122.76,122.93,122.56,122.74,16971.0,106.2293,106.3764,106.0562,106.212,16971.0
2022-04-20 11:35:00,122.78,122.81,122.67,122.75,4473.0,106.2466,106.2725,106.1514,106.2206,4473.0
2022-04-20 11:40:00,122.77,122.78,122.47,122.63,7989.0,106.2379,106.2466,105.9783,106.1168,7989.0
2022-04-20 11:45:00,122.66,122.66,122.39,122.42,5963.0,106.1427,106.1427,105.9091,105.935,5963.0
2022-04-20 11:50:00,122.44,122.45,122.1,122.11,11648.0,105.9524,105.961,105.6581,105.6668,11648.0
2022-04-20 11:55:00,122.11,122.25,122.02,122.05,20660.0,105.6668,105.7879,105.5889,105.6149,20660.0
2022-04-20 12:00:00,122.04,122.07,121.9,122.04,93297.0,105.6062,105.6322,105.4851,105.6062,93297.0
2022-04-20 12:05:00,122.0,122.41,121.99,122.32,21942.0,105.5716,105.9264,105.563,105.8485,21942.0
2022-04-20 12:10:00,122.29,122.3,121.92,121.95,33111.0,105.8226,105.8312,105.5024,105.5283,33111.0
2022-04-20 12:15:00,122.0,122.09,121.82,122.07,22486.0,105.5716,105.6495,105.4158,105.6322,22486.0
2022-04-20 12:20:00,122.06,122.5,122.05,122.48,13301.0,105.6235,106.0043,105.6149,105.987,13301.0
2022-04-20 12:25:00,122.51,122.6,122.39,122.4,13038.0,106.0129,106.0908,105.9091,105.9177,13038.0
2022-04-20 12:30:00,122.43,122.67,122.39,122.49,22799.0,105.9437,106.1514,105.9091,105.9956,22799.0
2022-04-20 12:35:00,122.5,122.61,122.41,122.42,13305.0,106.0043,106.0995,105.9264,105.935,13305.0
2022-04-20 12:40:00,122.46,122.46,122.32,122.32,5872.0,105.9697,105.9697,105.8485,105.8485,5872.0
2022-04-20 12:45:00,122.33,122.49,122.3,122.47,14747.0,105.8572,105.9956,105.8312,105.9783,14747.0
2022-04-20 12:50:00,122.51,122.57,122.47,122.52,8598.0,106.0129,106.0648,105.9783,106.0216,8598.0
2022-04-20 12:55:00,122.47,122.61,122.4,122.59,16309.0,105.9783,106.0995,105.9177,106.0822,16309.0
2022-04-20 13:00:00,122.61,122.79,122.55,122.78,32901.0,106.0995,106.2552,106.0475,106.2466,32901.0
2022-04-20 13:05:00,122.78,122.99,122.76,122.79,30198.0,106.2466,106.4283,106.2293,106.2552,30198.0
2022-04-20 13:10:00,122.74,122.79,122.57,122.64,15025.0,106.212,106.2552,106.0648,106.1254,15025.0
2022-04-20 13:15:00,122.63,122.72,122.25,122.42,29903.0,106.1168,106.1946,105.7879,105.935,29903.0
2022-04-20 13:20:00,122.41,122.59,122.4,122.52,10507.0,105.9264,106.0822,105.9177,106.0216,10507.0
2022-04-20 13:25:00,122.5,122.55,122.35,122.47,25144.0,106.0043,106.0475,105.8745,105.9783,25144.0
2022-04-20 13:30:00,122.44,122.57,122.4,122.57,9119.0,105.9524,106.0648,105.9177,106.0648,9119.0
2022-04-20 13:35:00,122.61,122.9,122.54,122.9,15514.0,106.0995,106.3504,106.0389,106.3504,15514.0
2022-04-20 13:40:00,122.89,122.98,122.84,122.95,32066.0,106.3418,106.4196,106.2985,106.3937,32066.0
2022-04-20 13:45:00,122.93,122.94,122.68,122.78,17295.0,106.3764,106.385,106.16,106.2466,17295.0
2022-04-20 13:50:00,122.79,122.88,122.77,122.8,13027.0,106.2552,106.3331,106.2379,106.2639,13027.0
2022-04-20 13:55:00,122.8,122.9,122.75,122.86,8905.0,106.2639,106.3504,106.2206,106.3158,8905.0
2022-04-20 14:00:00,122.83,123.1,122.83,123.08,28396.0,106.2898,106.5235,106.2898,106.5062,28396.0
2022-04-20 14:05:00,123.08,123.2,123.02,123.02,20463.0,106.5062,106.61,106.4543,106.4543,20463.0
2022-04-20 14:10:00,123.02,123.05,122.88,122.96,11758.0,106.4543,106.4802,106.3331,106.4023,11758.0
2022-04-20 14:15:00,122.96,122.98,122.44,122.44,6968.0,106.4023,106.4196,105.9524,105.9524,6968.0
2022-04-20 14:20:00,122.41,122.63,122.41,122.59,7812.0,105.9264,106.1168,105.9264,106.0822,7812.0
2022-04-20 14:25:00,122.6,122.74,122.44,122.48,19883.0,106.0908,106.212,105.9524,105.987,19883.0
2022-04-20 14:30:00,122.47,122.47,122.17,122.28,29632.0,105.9783,105.9783,105.7187,105.8139,29632.0
2022-04-20 14:35:00,122.27,122.41,122.19,122.4,30296.0,105.8052,105.9264,105.736,105.9177,30296.0
2022-04-20 14:40:00,122.39,122.43,122.17,122.35,22238.0,105.9091,105.9437,105.7187,105.8745,22238.0
2022-04-20 14:45:00,122.34,122.36,122.23,122.25,9427.0,105.8658,105.8831,105.7706,105.7879,9427.0
2022-04-20 14:50:00,122.24,122.26,122.11,122.15,85358.0,105.7793,105.7966,105.6668,105.7014,85358.0
2022-04-20 14:55:00,122.15,122.17,121.93,122.05,12559.0,105.7014,105.7187,105.511,105.6149,12559.0
2022-04-20 15:00:00,122.02,122.14,122.0,122.11,10676.0,105.5889,105.6928,105.5716,105.6668,10676.0
2022-04-20 15:05:00,122.14,122.2,121.97,122.05,17820.0,105.6928,105.7447,105.5456,105.6149,17820.0
2022-04-20 15:10:00,122.08,122.23,122.07,122.2,28631.0,105.6408,105.7706,105.6322,105.7447,28631.0
2022-04-20 15:15:00,122.18,122.29,122.09,122.2,71951.0,105.7274,105.8226,105.6495,105.7447,71951.0
2022-04-20 15:20:00,122.2,122.57,122.2,122.56,32819.0,105.7447,106.0648,105.7447,106.0562,32819.0
2022-04-20 15:25:00,122.62,122.86,122.62,122.69,17201.0,106.1081,106.3158,106.1081,106.1687,17201.0
2022-04-20 15:30:00,122.71,122.71,122.32,122.35,31289.0,106.186,106.186,105.8485,105.8745,31289.0
2022-04-20 15:35:00,122.34,122.49,122.28,122.31,44933.0,105.8658,105.9956,105.8139,105.8399,44933.0
2022-04-20 15:40:00,122.32,122.5,122.31,122.48,35672.0,105.8485,106.0043,105.8399,105.987,35672.0
2022-04-20 15:45:00,122.49,122.76,122.47,122.73,33116.0,105.9956,106.2293,105.9783,106.2033,33116.0
2022-04-20 15:50:00,122.73,122.85,122.63,122.83,46115.0,106.2033,106.3071,106.1168,106.2898,46115.0
2022-04-20 15:55:00,122.84,122.84,122.61,122.67,113183.0,106.2985,106.2985,106.0995,106.1514,113183.0
2022-04-21 09:30:00,123.02,123.61,122.31,122.36,71036.0,106.4543,106.9648,105.8399,105.8831,71036.0
2022-04-21 09:35:00,122.29,122.44,121.73,122.25,26049.0,105.8226,105.9524,105.338,105.7879,26049.0
2022-04-21 09:40:00,122.15,122.29,121.85,121.85,12950.0,105.7014,105.8226,105.4418,105.4418,12950.0
2022-04-21 09:45:00,121.83,122.62,121.56,122.56,16005.0,105.4245,106.1081,105.1909,106.0562,16005.0
2022-04-21 09:50:00,122.5,122.86,122.28,122.83,35200.0,106.0043,106.3158,105.8139,106.2898,35200.0
2022-04-21 09:55:00,122.73,123.85,122.72,123.8,22692.0,106.2033,107.1725,106.1946,107.1292,22692.0
2022-04-21 10:00:00,123.84,123.93,123.54,123.66,22901.0,107.1638,107.2417,106.9042,107.0081,22901.0
2022-04-21 10:05:00,123.72,124.22,123.72,123.99,31223.0,107.06,107.4927,107.06,107.2936,31223.0
2022-04-21 10:10:00,123.98,124.02,123.72,123.92,15265.0,107.285,107.3196,107.06,107.2331,15265.0
2022-04-21 10:15:00,123.99,124.35,123.68,123.68,44524.0,107.2936,107.6052,107.0254,107.0254,44524.0
2022-04-21 10:20:00,123.8,124.05,123.64,123.65,14180.0,107.1292,107.3456,106.9908,106.9994,14180.0
2022-04-21 10:25:00,123.62,123.78,123.45,123.77,33485.0,106.9735,107.1119,106.8263,107.1033,33485.0
2022-04-21 10:30:00,123.76,123.76,123.19,123.63,15201.0,107.0946,107.0946,106.6014,106.9821,15201.0
2022-04-21 10:35:00,123.61,123.95,123.52,123.52,15373.0,106.9648,107.259,106.8869,106.8869,15373.0
2022-04-21 10:40:00,123.59,123.59,123.28,123.34,16473.0,106.9475,106.9475,106.6792,106.7312,16473.0
2022-04-21 10:45:00,123.34,123.39,123.02,123.02,15517.0,106.7312,106.7744,106.4543,106.4543,15517.0
2022-04-21 10:50:00,123.05,123.17,122.94,123.06,22652.0,106.4802,106.5841,106.385,106.4889,22652.0
2022-04-21 10:55:00,123.0,123.09,122.91,122.99,15216.0,106.4369,106.5148,106.3591,106.4283,15216.0
2022-04-21 11:00:00,122.97,123.32,122.97,123.32,10617.0,106.411,106.7139,106.411,106.7139,10617.0
2022-04-21 11:05:00,123.31,123.41,123.08,123.18,20204.0,106.7052,106.7917,106.5062,106.5927,20204.0
2022-04-21 11:10:00,123.18,123.23,123.02,123.22,21234.0,106.5927,106.636,106.4543,106.6273,21234.0
2022-04-21 11:15:00,123.21,123.28,123.02,123.09,35345.0,106.6187,106.6792,106.4543,106.5148,35345.0
2022-04-21 11:20:00,123.06,123.06,122.7,122.85,21485.0,106.4889,106.4889,106.1773,106.3071,21485.0
2022-04-21 11:25:00,122.77,122.9,122.71,122.9,14169.0,106.2379,106.3504,106.186,106.3504,14169.0
2022-04-21 11:30:00,122.9,123.04,122.8,123.01,10841.0,106.3504,106.4716,106.2639,106.4456,10841.0
2022-04-21 11:35:00,122.99,122.99,122.56,122.62,13254.0,106.4283,106.4283,106.0562,106.1081,13254.0
2022-04-21 11:40:00,122.6,122.68,122.37,122.54,27544.0,106.0908,106.16,105.8918,106.0389,27544.0
2022-04-21 11:45:00,122.55,122.77,122.4,122.74,33746.0,106.0475,106.2379,105.9177,106.212,33746.0
2022-04-21 11:50:00,122.73,122.91,122.64,122.83,11391.0,106.2033,106.3591,106.1254,106.2898,11391.0
2022-04-21 11:55:00,122.79,122.9,122.73,122.77,14277.0,106.2552,106.3504,106.2033,106.2379,14277.0
2022-04-21 12:00:00,122.82,122.87,122.52,122.54,12450.0,106.2812,106.3245,106.0216,106.0389,12450.0
2022-04-21 12:05:00,122.48,122.6,122.34,122.59,9118.0,105.987,106.0908,105.8658,106.0822,9118.0
2022-04-21 12:10:00,122.61,122.64,122.49,122.54,13026.0,106.0995,106.1254,105.9956,106.0389,13026.0
2022-04-21 12:15:00,122.55,122.55,122.24,122.39,11288.0,106.0475,106.0475,105.7793,105.9091,11288.0
2022-04-21 12:20:00,122.41,122.45,122.29,122.32,12115.0,105.9264,105.961,105.8226,105.8485,12115.0
2022-04-21 12:25:00,122.28,122.32,122.19,122.19,13457.0,105.8139,105.8485,105.736,105.736,13457.0
2022-04-21 12:30:00,122.16,122.37,122.0,122.22,16908.0,105.7101,105.8918,105.5716,105.762,16908.0
2022-04-21 12:35:00,122.24,122.3,121.7,121.72,11732.0,105.7793,105.8312,105.312,105.3293,11732.0
2022-04-21 12:40:00,121.73,121.82,121.67,121.73,12042.0,105.338,105.4158,105.286,105.338,12042.0
2022-04-21 12:45:00,121.69,121.69,121.19,121.2,23919.0,105.3033,105.3033,104.8707,104.8793,23919.0
2022-04-21 12:50:00,121.17,121.17,120.85,121.13,26372.0,104.8534,104.8534,104.5765,104.8188,26372.0
2022-04-21 12:55:00,121.15,121.23,121.07,121.11,13071.0,104.8361,104.9053,104.7668,104.8015,13071.0
2022-04-21 13:00:00,121.09,121.24,120.61,120.7,24936.0,104.7841,104.9139,104.3688,104.4467,24936.0
2022-04-21 13:05:00,120.69,120.87,120.5,120.83,12062.0,104.438,104.5938,104.2736,104.5592,12062.0
2022-04-21 13:10:00,120.78,121.09,120.7,121.02,6335.0,104.5159,104.7841,104.4467,104.7236,6335.0
2022-04-21 13:15:00,121.13,121.13,120.75,120.76,11625.0,104.8188,104.8188,104.4899,104.4986,11625.0
2022-04-21 13:20:00,120.73,121.18,120.67,121.15,10069.0,104.4726,104.862,104.4207,104.8361,10069.0
2022-04-21 13:25:00,121.19,121.19,120.62,121.05,20669.0,104.8707,104.8707,104.3774,104.7495,20669.0
2022-04-21 13:30:00,120.99,121.28,120.98,121.14,16112.0,104.6976,104.9486,104.689,104.8274,16112.0
2022-04-21 13:35:00,121.14,121.14,120.24,120.42,28946.0,104.8274,104.8274,104.0486,104.2044,28946.0
2022-04-21 13:40:00,120.36,120.47,119.9,119.9,22216.0,104.1524,104.2476,103.7544,103.7544,22216.0
2022-04-21 13:45:00,119.9,120.33,119.69,120.22,12345.0,103.7544,104.1265,103.5727,104.0313,12345.0
2022-04-21 13:50:00,120.18,120.34,120.01,120.01,26548.0,103.9967,104.1351,103.8496,103.8496,26548.0
2022-04-21 13:55:00,120.07,120.16,120.03,120.11,14594.0,103.9015,103.9794,103.8669,103.9361,14594.0
2022-04-21 14:00:00,120.08,120.12,119.85,119.88,22098.0,103.9101,103.9448,103.7111,103.7371,22098.0
2022-04-21 14:05:00,119.86,120.18,119.81,120.18,21458.0,103.7198,103.9967,103.6765,103.9967,21458.0
2022-04-21 14:10:00,120.09,120.27,120.08,120.18,18471.0,103.9188,104.0746,103.9101,103.9967,18471.0
2022-04-21 14:15:00,120.18,120.55,120.05,120.55,37709.0,103.9967,104.3169,103.8842,104.3169,37709.0
2022-04-21 14:20:00,120.55,120.93,120.39,120.45,15835.0,104.3169,104.6457,104.1784,104.2303,15835.0
2022-04-21 14:25:00,120.41,120.48,120.14,120.26,19175.0,104.1957,104.2563,103.9621,104.0659,19175.0
2022-04-21 14:30:00,120.27,120.53,120.07,120.48,15256.0,104.0746,104.2996,103.9015,104.2563,15256.0
2022-04-21 14:35:00,120.48,120.73,120.22,120.22,17352.0,104.2563,104.4726,104.0313,104.0313,17352.0
2022-04-21 14:40:00,120.25,120.33,119.91,119.91,16834.0,104.0573,104.1265,103.763,103.763,16834.0
2022-04-21 14:45:00,119.95,119.95,119.37,119.46,20282.0,103.7977,103.7977,103.2958,103.3736,20282.0
2022-04-21 14:50:00,119.46,119.46,119.06,119.39,23762.0,103.3736,103.3736,103.0275,103.3131,23762.0
2022-04-21 14:55:00,119.35,119.55,119.22,119.44,28068.0,103.2785,103.4515,103.166,103.3563,28068.0
2022-04-21 15:00:00,119.4,119.49,119.35,119.37,20684.0,103.3217,103.3996,103.2785,103.2958,20684.0
2022-04-21 15:05:00,119.39,119.59,119.34,119.44,31218.0,103.3131,103.4861,103.2698,103.3563,31218.0
2022-04-21 15:10:00,119.44,119.55,119.33,119.54,24414.0,103.3563,103.4515,103.2611,103.4429,24414.0
2022-04-21 15:15:00,119.53,119.53,119.03,119.07,51427.0,103.4342,103.4342,103.0015,103.0362,51427.0
2022-04-21 15:20:00,119.03,119.38,118.89,119.38,21155.0,103.0015,103.3044,102.8804,103.3044,21155.0
2022-04-21 15:25:00,119.4,119.48,119.15,119.43,54895.0,103.3217,103.3909,103.1054,103.3477,54895.0
2022-04-21 15:30:00,119.41,119.75,119.35,119.48,25067.0,103.3304,103.6246,103.2785,103.3909,25067.0
2022-04-21 15:35:00,119.46,119.46,119.14,119.25,30933.0,103.3736,103.3736,103.0967,103.1919,30933.0
2022-04-21 15:40:00,119.27,119.7,119.27,119.65,35517.0,103.2092,103.5813,103.2092,103.5381,35517.0
2022-04-21 15:45:00,119.64,119.69,119.19,119.25,40469.0,103.5294,103.5727,103.14,103.1919,40469.0
2022-04-21 15:50:00,119.22,120.0,119.22,119.81,75718.0,103.166,103.8409,103.166,103.6765,75718.0
2022-04-21 15:55:00,119.79,119.79,119.27,119.48,159373.0,103.6592,103.6592,103.2092,103.3909,159373.0
2022-04-22 09:30:00,118.88,118.99,117.73,118.38,83234.0,102.8717,102.9669,101.8766,102.4391,83234.0
2022-04-22 09:35:00,118.46,119.92,118.42,119.77,24772.0,102.5083,103.7717,102.4737,103.6419,24772.0
2022-04-22 09:40:00,119.8,120.44,119.41,119.47,30816.0,103.6679,104.2217,103.3304,103.3823,30816.0
2022-04-22 09:45:00,119.42,119.7,119.28,119.6,18260.0,103.339,103.5813,103.2179,103.4948,18260.0
2022-04-22 09:50:00,119.48,120.21,119.48,120.1,32821.0,103.3909,104.0226,103.3909,103.9275,32821.0
2022-04-22 09:55:00,120.24,120.4,119.99,120.2,16263.0,104.0486,104.1871,103.8323,104.014,16263.0
2022-04-22 10:00:00,120.14,120.26,119.65,119.83,38449.0,103.9621,104.0659,103.5381,103.6938,38449.0
2022-04-22 10:05:00,119.85,120.39,119.69,120.29,15275.0,103.7111,104.1784,103.5727,104.0919,15275.0
2022-04-22 10:10:00,120.37,120.62,120.11,120.12,41034.0,104.1611,104.3774,103.9361,103.9448,41034.0
2022-04-22 10:15:00,120.08,120.1,119.59,119.6,34115.0,103.9101,103.9275,103.4861,103.4948,34115.0
2022-04-22 10:20:00,119.54,119.58,119.01,119.51,16594.0,103.4429,103.4775,102.9842,103.4169,16594.0
2022-04-22 10:25:00,119.52,119.62,119.36,119.49,25367.0,103.4256,103.5121,103.2871,103.3996,25367.0
2022-04-22 10:30:00,119.45,119.84,119.4,119.75,9180.0,103.365,103.7025,103.3217,103.6246,9180.0
2022-04-22 10:35:00,119.73,119.77,118.81,118.81,16539.0,103.6073,103.6419,102.8112,102.8112,16539.0
2022-04-22 10:40:00,118.79,119.11,118.62,119.03,14738.0,102.7939,103.0708,102.6468,103.0015,14738.0
2022-04-22 10:45:00,119.04,119.05,118.56,118.62,16512.0,103.0102,103.0188,102.5948,102.6468,16512.0
2022-04-22 10:50:00,118.63,119.02,118.62,118.91,16021.0,102.6554,102.9929,102.6468,102.8977,16021.0
2022-04-22 10:55:00,118.9,119.05,118.52,118.52,39650.0,102.889,103.0188,102.5602,102.5602,39650.0
2022-04-22 11:00:00,118.5,118.77,118.41,118.75,34427.0,102.5429,102.7766,102.465,102.7592,34427.0
2022-04-22 11:05:00,118.73,118.87,118.54,118.6,18002.0,102.7419,102.8631,102.5775,102.6294,18002.0
2022-04-22 11:10:00,118.54,118.69,118.37,118.66,15345.0,102.5775,102.7073,102.4304,102.6814,15345.0
2022-04-22 11:15:00,118.7,118.79,118.47,118.7,12162.0,102.716,102.7939,102.517,102.716,12162.0
2022-04-22 11:20:00,118.71,118.9,118.4,118.48,10817.0,102.7246,102.889,102.4564,102.5256,10817.0
2022-04-22 11:25:00,118.47,118.47,118.19,118.22,25332.0,102.517,102.517,102.2747,102.3006,25332.0
2022-04-22 11:30:00,118.13,118.13,117.44,117.79,15079.0,102.2227,102.2227,101.6256,101.9285,15079.0
2022-04-22 11:35:00,117.79,117.79,117.49,117.52,29332.0,101.9285,101.9285,101.6689,101.6949,29332.0
2022-04-22 11:40:00,117.49,117.49,117.25,117.27,9504.0,101.6689,101.6689,101.4612,101.4785,9504.0
2022-04-22 11:45:00,117.3,117.59,117.22,117.34,15030.0,101.5045,101.7555,101.4353,101.5391,15030.0
2022-04-22 11:50:00,117.34,117.54,116.85,116.9,32944.0,101.5391,101.7122,101.1151,101.1584,32944.0
2022-04-22 11:55:00,116.86,116.9,116.44,116.85,37551.0,101.1238,101.1584,100.7603,101.1151,37551.0
2022-04-22 12:00:00,116.87,116.98,116.58,116.6,11797.0,101.1324,101.2276,100.8815,100.8988,11797.0
2022-04-22 12:05:00,116.64,116.95,116.64,116.9,23068.0,100.9334,101.2016,100.9334,101.1584,23068.0
2022-04-22 12:10:00,116.9,117.09,116.8,117.04,9732.0,101.1584,101.3228,101.0718,101.2795,9732.0
2022-04-22 12:15:00,117.02,117.15,116.94,117.15,10256.0,101.2622,101.3747,101.193,101.3747,10256.0
2022-04-22 12:20:00,117.11,117.3,117.07,117.24,18385.0,101.3401,101.5045,101.3055,101.4526,18385.0
2022-04-22 12:25:00,117.24,117.56,117.24,117.55,14644.0,101.4526,101.7295,101.4526,101.7208,14644.0
2022-04-22 12:30:00,117.51,117.73,117.5,117.73,6964.0,101.6862,101.8766,101.6776,101.8766,6964.0
2022-04-22 12:35:00,117.75,117.86,117.49,117.49,12421.0,101.8939,101.9891,101.6689,101.6689,12421.0
2022-04-22 12:40:00,117.49,117.49,117.16,117.23,13816.0,101.6689,101.6689,101.3834,101.4439,13816.0
2022-04-22 12:45:00,117.21,117.36,117.1,117.2,6553.0,101.4266,101.5564,101.3314,101.418,6553.0
2022-04-22 12:50:00,117.23,117.25,117.04,117.04,8663.0,101.4439,101.4612,101.2795,101.2795,8663.0
2022-04-22 12:55:00,117.07,117.28,117.07,117.22,14437.0,101.3055,101.4872,101.3055,101.4353,14437.0
2022-04-22 13:00:00,117.26,117.26,116.86,116.97,11949.0,101.4699,101.4699,101.1238,101.2189,11949.0
2022-04-22 13:05:00,116.98,117.24,116.95,117.22,21647.0,101.2276,101.4526,101.2016,101.4353,21647.0
2022-04-22 13:10:00,117.17,117.45,117.13,117.45,5399.0,101.392,101.6343,101.3574,101.6343,5399.0
2022-04-22 13:15:00,117.43,117.6,117.23,117.48,7231.0,101.617,101.7641,101.4439,101.6603,7231.0
2022-04-22 13:20:00,117.47,117.47,117.15,117.21,6726.0,101.6516,101.6516,101.3747,101.4266,6726.0
2022-04-22 13:25:00,117.17,117.28,117.14,117.23,6670.0,101.392,101.4872,101.366,101.4439,6670.0
2022-04-22 13:30:00,117.21,117.22,116.97,116.98,11176.0,101.4266,101.4353,101.2189,101.2276,11176.0
2022-04-22 13:35:00,116.99,117.03,116.85,116.94,9279.0,101.2362,101.2709,101.1151,101.193,9279.0
2022-04-22 13:40:00,116.87,116.94,116.63,116.91,33277.0,101.1324,101.193,100.9247,101.167,33277.0
2022-04-22 13:45:00,116.98,117.11,116.74,116.75,6638.0,101.2276,101.3401,101.0199,101.0286,6638.0
2022-04-22 13:50:00,116.7,116.82,116.59,116.62,7097.0,100.9853,101.0891,100.8901,100.9161,7097.0
2022-04-22 13:55:00,116.63,116.72,116.57,116.7,8776.0,100.9247,101.0026,100.8728,100.9853,8776.0
2022-04-22 14:00:00,116.69,116.74,116.48,116.48,25341.0,100.9766,101.0199,100.7949,100.7949,25341.0
2022-04-22 14:05:00,116.48,116.67,116.47,116.67,19491.0,100.7949,100.9593,100.7863,100.9593,19491.0
2022-04-22 14:10:00,116.64,116.72,116.56,116.59,7172.0,100.9334,101.0026,100.8641,100.8901,7172.0
2022-04-22 14:15:00,116.62,117.29,116.52,117.25,8987.0,100.9161,101.4958,100.8295,101.4612,8987.0
2022-04-22 14:20:00,117.21,117.34,116.95,117.0,18429.0,101.4266,101.5391,101.2016,101.2449,18429.0
2022-04-22 14:25:00,116.96,117.0,116.82,116.86,9189.0,101.2103,101.2449,101.0891,101.1238,9189.0
2022-04-22 14:30:00,116.83,116.83,116.57,116.62,14463.0,101.0978,101.0978,100.8728,100.9161,14463.0
2022-04-22 14:35:00,116.62,116.79,116.58,116.69,33700.0,100.9161,101.0632,100.8815,100.9766,33700.0
2022-04-22 14:40:00,116.68,116.83,116.63,116.83,11332.0,100.968,101.0978,100.9247,101.0978,11332.0
2022-04-22 14:45:00,116.81,116.9,116.73,116.86,14577.0,101.0805,101.1584,101.0113,101.1238,14577.0
2022-04-22 14:50:00,116.8,116.81,116.45,116.47,42986.0,101.0718,101.0805,100.769,100.7863,42986.0
2022-04-22 14:55:00,116.48,116.65,116.36,116.54,59868.0,100.7949,100.942,100.6911,100.8468,59868.0
2022-04-22 15:00:00,116.53,116.59,116.22,116.33,29529.0,100.8382,100.8901,100.5699,100.6651,29529.0
2022-04-22 15:05:00,116.36,116.62,116.36,116.52,17665.0,100.6911,100.9161,100.6911,100.8295,17665.0
2022-04-22 15:10:00,116.54,116.87,116.32,116.75,23320.0,100.8468,101.1324,100.6565,101.0286,23320.0
2022-04-22 15:15:00,116.76,117.28,116.69,117.28,21256.0,101.0372,101.4872,100.9766,101.4872,21256.0
2022-04-22 15:20:00,117.28,117.37,117.06,117.06,11999.0,101.4872,101.5651,101.2968,101.2968,11999.0
2022-04-22 15:25:00,117.09,117.18,116.95,117.02,15346.0,101.3228,101.4007,101.2016,101.2622,15346.0
2022-04-22 15:30:00,117.04,117.37,116.98,117.33,30509.0,101.2795,101.5651,101.2276,101.5305,30509.0
2022-04-22 15:35:00,117.35,117.46,117.22,117.33,25008.0,101.5478,101.643,101.4353,101.5305,25008.0
2022-04-22 15:40:00,117.32,117.45,117.15,117.16,30008.0,101.5218,101.6343,101.3747,101.3834,30008.0
2022-04-22 15:45:00,117.16,117.17,116.68,116.71,27011.0,101.3834,101.392,100.968,100.994,27011.0
2022-04-22 15:50:00,116.7,116.72,116.29,116.37,56733.0,100.9853,101.0026,100.6305,100.6997,56733.0
2022-04-22 15:55:00,116.36,116.4,115.97,116.13,156349.0,100.6911,100.7257,100.3536,100.4921,156349.0
2022-04-25 09:30:00,112.15,112.59,110.5,110.88,207622.0,97.048,97.4287,95.6202,95.949,207622.0
2022-04-25 09:35:00,110.86,112.0,110.51,111.42,48909.0,95.9317,96.9182,95.6288,96.4163,48909.0
2022-04-25 09:40:00,111.53,112.47,111.27,112.05,33017.0,96.5115,97.3249,96.2865,96.9615,33017.0
2022-04-25 09:45:00,112.08,112.95,112.08,112.27,22616.0,96.9874,97.7403,96.9874,97.1518,22616.0
2022-04-25 09:50:00,112.27,112.92,111.91,111.95,44628.0,97.1518,97.7143,96.8403,96.8749,44628.0
2022-04-25 09:55:00,111.9,112.62,111.5,111.52,31047.0,96.8317,97.4547,96.4855,96.5028,31047.0
2022-04-25 10:00:00,111.64,112.29,111.03,111.11,56385.0,96.6067,97.1691,96.0788,96.148,56385.0
2022-04-25 10:05:00,111.14,111.46,110.86,111.04,38129.0,96.174,96.4509,95.9317,96.0875,38129.0
2022-04-25 10:10:00,111.0,111.45,110.55,110.57,50577.0,96.0529,96.4423,95.6634,95.6808,50577.0
2022-04-25 10:15:00,110.58,110.94,110.4,110.66,37193.0,95.6894,96.0009,95.5336,95.7586,37193.0
2022-04-25 10:20:00,110.76,111.23,110.55,111.23,37611.0,95.8452,96.2519,95.6634,96.2519,37611.0
2022-04-25 10:25:00,111.31,111.78,111.27,111.36,19066.0,96.3211,96.7278,96.2865,96.3644,19066.0
2022-04-25 10:30:00,111.31,111.39,110.39,110.85,18255.0,96.3211,96.3903,95.525,95.9231,18255.0
2022-04-25 10:35:00,110.82,110.84,110.12,110.2,39184.0,95.8971,95.9144,95.2914,95.3606,39184.0
2022-04-25 10:40:00,110.18,110.24,109.73,109.78,41753.0,95.3433,95.3952,94.9539,94.9971,41753.0
2022-04-25 10:45:00,109.87,110.4,109.77,110.3,27193.0,95.075,95.5336,94.9885,95.4471,27193.0
2022-04-25 10:50:00,110.31,110.38,109.54,109.68,15609.0,95.4558,95.5163,94.7895,94.9106,15609.0
2022-04-25 10:55:00,109.65,109.75,109.08,109.15,38795.0,94.8846,94.9712,94.3914,94.452,38795.0
2022-04-25 11:00:00,109.13,109.68,109.13,109.62,39592.0,94.4347,94.9106,94.4347,94.8587,39592.0
2022-04-25 11:05:00,109.6,109.66,109.31,109.39,30139.0,94.8414,94.8933,94.5904,94.6597,30139.0
2022-04-25 11:10:00,109.41,109.99,109.22,109.77,36186.0,94.677,95.1789,94.5125,94.9885,36186.0
2022-04-25 11:15:00,109.74,109.76,109.36,109.57,26788.0,94.9625,94.9798,94.6337,94.8154,26788.0
2022-04-25 11:20:00,109.39,109.54,109.08,109.17,16258.0,94.6597,94.7895,94.3914,94.4693,16258.0
2022-04-25 11:25:00,109.15,109.63,108.86,109.01,42192.0,94.452,94.8673,94.201,94.3308,42192.0
2022-04-25 11:30:00,108.98,109.11,108.71,108.85,31326.0,94.3049,94.4174,94.0712,94.1924,31326.0
2022-04-25 11:35:00,108.89,109.27,108.63,108.63,43542.0,94.227,94.5558,94.002,94.002,43542.0
2022-04-25 11:40:00,108.64,108.64,108.15,108.47,30535.0,94.0106,94.0106,93.5866,93.8635,30535.0
2022-04-25 11:45:00,108.36,108.36,107.84,108.03,41410.0,93.7684,93.7684,93.3184,93.4828,41410.0
2022-04-25 11:50:00,108.02,108.11,107.65,108.02,35087.0,93.4741,93.552,93.154,93.4741,35087.0
2022-04-25 11:55:00,107.99,108.14,105.28,108.06,264319.0,93.4482,93.578,91.1031,93.5088,264319.0
2022-04-25 12:00:00,108.06,108.17,107.44,107.92,26587.0,93.5088,93.6039,92.9722,93.3876,26587.0
2022-04-25 12:05:00,107.94,108.75,107.89,108.6,31261.0,93.4049,94.1058,93.3616,93.976,31261.0
2022-04-25 12:10:00,108.54,109.4,108.48,109.3,71259.0,93.9241,94.6683,93.8722,94.5818,71259.0
2022-04-25 12:15:00,109.33,109.49,109.01,109.29,37056.0,94.6077,94.7462,94.3308,94.5731,37056.0
2022-04-25 12:20:00,109.37,110.03,109.37,109.84,15676.0,94.6423,95.2135,94.6423,95.0491,15676.0
2022-04-25 12:25:00,109.95,110.05,109.11,109.24,35365.0,95.1442,95.2308,94.4174,94.5299,35365.0
2022-04-25 12:30:00,109.3,109.66,109.23,109.43,10168.0,94.5818,94.8933,94.5212,94.6943,10168.0
2022-04-25 12:35:00,109.34,109.62,109.23,109.23,17094.0,94.6164,94.8587,94.5212,94.5212,17094.0
2022-04-25 12:40:00,109.28,109.35,109.14,109.14,19851.0,94.5645,94.625,94.4433,94.4433,19851.0
2022-04-25 12:45:00,109.17,109.72,109.17,109.65,34323.0,94.4693,94.9452,94.4693,94.8846,34323.0
2022-04-25 12:50:00,109.72,109.72,108.95,108.95,22156.0,94.9452,94.9452,94.2789,94.2789,22156.0
2022-04-25 12:55:00,108.95,109.26,108.81,109.16,29713.0,94.2789,94.5472,94.1578,94.4606,29713.0
2022-04-25 13:00:00,109.18,109.25,108.68,108.73,25372.0,94.4779,94.5385,94.0453,94.0885,25372.0
2022-04-25 13:05:00,108.79,109.23,108.78,109.2,43588.0,94.1404,94.5212,94.1318,94.4952,43588.0
2022-04-25 13:10:00,109.19,109.5,109.16,109.23,29602.0,94.4866,94.7548,94.4606,94.5212,29602.0
2022-04-25 13:15:00,109.27,109.62,109.26,109.47,18708.0,94.5558,94.8587,94.5472,94.7289,18708.0
2022-04-25 13:20:00,109.5,109.82,109.45,109.6,32167.0,94.7548,95.0318,94.7116,94.8414,32167.0
2022-04-25 13:25:00,109.67,109.82,109.4,109.41,29347.0,94.9019,95.0318,94.6683,94.677,29347.0
2022-04-25 13:30:00,109.42,109.45,108.93,108.98,13614.0,94.6856,94.7116,94.2616,94.3049,13614.0
2022-04-25 13:35:00,108.98,109.09,108.7,109.03,37051.0,94.3049,94.4001,94.0626,94.3481,37051.0
2022-04-25 13:40:00,109.06,109.32,108.87,109.02,22529.0,94.3741,94.5991,94.2097,94.3395,22529.0
2022-04-25 13:45:00,109.08,109.31,108.89,109.31,31440.0,94.3914,94.5904,94.227,94.5904,31440.0
2022-04-25 13:50:00,109.29,109.44,108.8,109.34,17512.0,94.5731,94.7029,94.1491,94.6164,17512.0
2022-04-25 13:55:00,109.3,109.41,109.15,109.31,6214.0,94.5818,94.677,94.452,94.5904,6214.0
2022-04-25 14:00:00,109.36,109.59,109.36,109.59,21786.0,94.6337,94.8327,94.6337,94.8327,21786.0
2022-04-25 14:05:00,109.55,110.39,109.47,110.39,67506.0,94.7981,95.525,94.7289,95.525,67506.0
2022-04-25 14:10:00,110.4,110.55,110.02,110.29,23774.0,95.5336,95.6634,95.2048,95.4385,23774.0
2022-04-25 14:15:00,110.31,110.83,110.24,110.71,27663.0,95.4558,95.9057,95.3952,95.8019,27663.0
2022-04-25 14:20:00,110.71,110.91,110.4,110.86,9363.0,95.8019,95.975,95.5336,95.9317,9363.0
2022-04-25 14:25:00,110.88,111.42,110.86,111.36,71130.0,95.949,96.4163,95.9317,96.3644,71130.0
2022-04-25 14:30:00,111.38,111.58,111.38,111.48,31891.0,96.3817,96.5548,96.3817,96.4682,31891.0
2022-04-25 14:35:00,111.47,111.8,111.33,111.6,20880.0,96.4596,96.7451,96.3384,96.5721,20880.0
2022-04-25 14:40:00,111.53,111.96,111.46,111.9,11092.0,96.5115,96.8836,96.4509,96.8317,11092.0
2022-04-25 14:45:00,111.96,112.23,111.85,111.96,32283.0,96.8836,97.1172,96.7884,96.8836,32283.0
2022-04-25 14:50:00,111.94,112.19,111.78,112.17,12368.0,96.8663,97.0826,96.7278,97.0653,12368.0
2022-04-25 14:55:00,112.2,112.37,111.65,111.69,32095.0,97.0913,97.2384,96.6153,96.6499,32095.0
2022-04-25 15:00:00,111.65,111.66,111.13,111.25,31741.0,96.6153,96.624,96.1653,96.2692,31741.0
2022-04-25 15:05:00,111.29,111.66,111.2,111.51,31807.0,96.3038,96.624,96.2259,96.4942,31807.0
2022-04-25 15:10:00,111.56,111.67,111.24,111.36,33393.0,96.5374,96.6326,96.2605,96.3644,33393.0
2022-04-25 15:15:00,111.4,111.8,111.36,111.53,14028.0,96.399,96.7451,96.3644,96.5115,14028.0
2022-04-25 15:20:00,111.55,112.33,111.55,112.33,12766.0,96.5288,97.2038,96.5288,97.2038,12766.0
2022-04-25 15:25:00,112.34,112.46,111.76,112.1,15203.0,97.2124,97.3163,96.7105,97.0047,15203.0
2022-04-25 15:30:00,112.09,112.28,111.94,112.19,18391.0,96.9961,97.1605,96.8663,97.0826,18391.0
2022-04-25 15:35:00,112.17,112.32,112.15,112.19,15415.0,97.0653,97.1951,97.048,97.0826,15415.0
2022-04-25 15:40:00,112.17,112.17,111.65,112.02,39096.0,97.0653,97.0653,96.6153,96.9355,39096.0
2022-04-25 15:45:00,112.03,112.2,111.87,111.9,40861.0,96.9442,97.0913,96.8057,96.8317,40861.0
2022-04-25 15:50:00,111.93,112.18,111.5,112.0,33108.0,96.8576,97.074,96.4855,96.9182,33108.0
2022-04-25 15:55:00,111.99,111.99,111.47,111.76,133490.0,96.9095,96.9095,96.4596,96.7105,133490.0
2022-04-26 09:30:00,113.21,113.47,112.48,112.48,89652.0,97.9653,98.1902,97.3336,97.3336,89652.0
2022-04-26 09:35:00,112.3,112.65,111.65,112.65,23375.0,97.1778,97.4807,96.6153,97.4807,23375.0
2022-04-26 09:40:00,112.74,112.78,111.43,111.75,17447.0,97.5585,97.5932,96.4249,96.7019,17447.0
2022-04-26 09:45:00,111.74,112.47,111.37,112.13,24146.0,96.6932,97.3249,96.373,97.0307,24146.0
2022-04-26 09:50:00,112.07,112.5,111.67,111.69,12377.0,96.9788,97.3509,96.6326,96.6499,12377.0
2022-04-26 09:55:00,111.7,112.22,111.7,112.01,12109.0,96.6586,97.1086,96.6586,96.9268,12109.0
2022-04-26 10:00:00,111.96,112.85,111.93,112.81,21166.0,96.8836,97.6537,96.8576,97.6191,21166.0
2022-04-26 10:05:00,112.82,113.48,112.73,113.32,20232.0,97.6278,98.1989,97.5499,98.0604,20232.0
2022-04-26 10:10:00,113.35,113.5,112.42,112.42,12070.0,98.0864,98.2162,97.2816,97.2816,12070.0
2022-04-26 10:15:00,112.38,112.38,111.5,111.61,14602.0,97.247,97.247,96.4855,96.5807,14602.0
2022-04-26 10:20:00,111.55,111.89,111.42,111.74,13251.0,96.5288,96.823,96.4163,96.6932,13251.0
2022-04-26 10:25:00,111.67,112.0,111.51,111.95,9795.0,96.6326,96.9182,96.4942,96.8749,9795.0
2022-04-26 10:30:00,111.9,111.93,111.2,111.3,13088.0,96.8317,96.8576,96.2259,96.3125,13088.0
2022-04-26 10:35:00,111.32,112.13,111.29,111.92,25654.0,96.3298,97.0307,96.3038,96.849,25654.0
2022-04-26 10:40:00,111.86,112.08,111.48,111.82,24814.0,96.797,96.9874,96.4682,96.7624,24814.0
2022-04-26 10:45:00,111.83,112.21,111.78,112.17,18773.0,96.7711,97.0999,96.7278,97.0653,18773.0
2022-04-26 10:50:00,112.3,112.4,111.92,111.98,19458.0,97.1778,97.2643,96.849,96.9009,19458.0
2022-04-26 10:55:00,111.92,112.55,111.92,112.55,20369.0,96.849,97.3941,96.849,97.3941,20369.0
2022-04-26 11:00:00,112.59,112.96,112.58,112.61,16117.0,97.4287,97.7489,97.4201,97.4461,16117.0
2022-04-26 11:05:00,112.54,113.5,112.54,113.45,40868.0,97.3855,98.2162,97.3855,98.1729,40868.0
2022-04-26 11:10:00,113.43,114.1,113.4,114.08,29447.0,98.1556,98.7354,98.1297,98.7181,29447.0
2022-04-26 11:15:00,114.04,114.16,113.69,114.12,19984.0,98.6835,98.7873,98.3806,98.7527,19984.0
2022-04-26 11:20:00,114.21,114.89,114.19,114.19,45374.0,98.8306,99.419,98.8133,98.8133,45374.0
2022-04-26 11:25:00,114.23,114.54,113.64,114.03,10292.0,98.8479,99.1162,98.3374,98.6748,10292.0
2022-04-26 11:30:00,114.01,114.21,113.75,114.18,9403.0,98.6575,98.8306,98.4325,98.8046,9403.0
2022-04-26 11:35:00,114.05,114.05,113.51,113.88,25395.0,98.6921,98.6921,98.2249,98.545,25395.0
2022-04-26 11:40:00,113.83,113.98,113.52,113.98,33928.0,98.5018,98.6316,98.2335,98.6316,33928.0
2022-04-26 11:45:00,113.96,114.26,113.8,113.99,22003.0,98.6143,98.8739,98.4758,98.6402,22003.0
2022-04-26 11:50:00,113.94,114.25,113.89,114.15,10810.0,98.597,98.8652,98.5537,98.7787,10810.0
2022-04-26 11:55:00,114.09,114.09,113.4,113.55,33255.0,98.7268,98.7268,98.1297,98.2595,33255.0
2022-04-26 12:00:00,113.53,113.57,113.2,113.57,13558.0,98.2422,98.2768,97.9566,98.2768,13558.0
2022-04-26 12:05:00,113.62,113.93,113.61,113.75,8628.0,98.32,98.5883,98.3114,98.4325,8628.0
2022-04-26 12:10:00,113.8,114.13,113.8,113.95,14561.0,98.4758,98.7614,98.4758,98.6056,14561.0
2022-04-26 12:15:00,113.98,114.39,113.98,114.31,10089.0,98.6316,98.9864,98.6316,98.9171,10089.0
2022-04-26 12:20:00,114.34,114.68,114.24,114.25,12571.0,98.9431,99.2373,98.8566,98.8652,12571.0
2022-04-26 12:25:00,114.29,114.47,114.05,114.06,11852.0,98.8998,99.0556,98.6921,98.7008,11852.0
2022-04-26 12:30:00,113.92,114.42,113.85,114.39,5859.0,98.5796,99.0123,98.5191,98.9864,5859.0
2022-04-26 12:35:00,114.34,114.43,114.21,114.43,7961.0,98.9431,99.021,98.8306,99.021,7961.0
2022-04-26 12:40:00,114.43,114.44,113.96,114.2,9868.0,99.021,99.0296,98.6143,98.8219,9868.0
2022-04-26 12:45:00,114.19,114.37,114.05,114.35,10117.0,98.8133,98.9691,98.6921,98.9517,10117.0
2022-04-26 12:50:00,114.3,114.51,114.21,114.37,5526.0,98.9085,99.0902,98.8306,98.9691,5526.0
2022-04-26 12:55:00,114.37,114.58,114.25,114.36,14910.0,98.9691,99.1508,98.8652,98.9604,14910.0
2022-04-26 13:00:00,114.45,114.66,114.31,114.5,3658.0,99.0383,99.22,98.9171,99.0815,3658.0
2022-04-26 13:05:00,114.56,114.9,114.56,114.66,7685.0,99.1335,99.4277,99.1335,99.22,7685.0
2022-04-26 13:10:00,114.62,114.82,114.53,114.53,16270.0,99.1854,99.3585,99.1075,99.1075,16270.0
2022-04-26 13:15:00,114.59,114.67,114.43,114.45,4224.0,99.1594,99.2287,99.021,99.0383,4224.0
2022-04-26 13:20:00,114.4,114.51,114.19,114.28,7586.0,98.995,99.0902,98.8133,98.8912,7586.0
2022-04-26 13:25:00,114.28,114.34,113.85,113.85,11939.0,98.8912,98.9431,98.5191,98.5191,11939.0
2022-04-26 13:30:00,113.79,113.79,113.39,113.48,5242.0,98.4672,98.4672,98.121,98.1989,5242.0
2022-04-26 13:35:00,113.43,113.93,113.42,113.9,10629.0,98.1556,98.5883,98.147,98.5623,10629.0
2022-04-26 13:40:00,113.85,114.33,113.77,114.2,18535.0,98.5191,98.9344,98.4498,98.8219,18535.0
2022-04-26 13:45:00,114.2,114.27,113.84,114.04,11954.0,98.8219,98.8825,98.5104,98.6835,11954.0
2022-04-26 13:50:00,114.08,114.09,113.59,113.59,6201.0,98.7181,98.7268,98.2941,98.2941,6201.0
2022-04-26 13:55:00,113.57,113.66,113.32,113.35,19930.0,98.2768,98.3547,98.0604,98.0864,19930.0
2022-04-26 14:00:00,113.35,113.36,113.16,113.21,7848.0,98.0864,98.0951,97.922,97.9653,7848.0
2022-04-26 14:05:00,113.3,113.36,113.12,113.12,11376.0,98.0431,98.0951,97.8874,97.8874,11376.0
2022-04-26 14:10:00,113.11,113.12,112.95,113.12,10830.0,97.8787,97.8874,97.7403,97.8874,10830.0
2022-04-26 14:15:00,113.13,113.36,112.91,113.02,12251.0,97.896,98.0951,97.7057,97.8008,12251.0
2022-04-26 14:20:00,113.05,113.16,112.93,113.07,17114.0,97.8268,97.922,97.723,97.8441,17114.0
2022-04-26 14:25:00,113.11,113.17,112.77,112.98,6645.0,97.8787,97.9306,97.5845,97.7662,6645.0
2022-04-26 14:30:00,113.02,113.02,112.42,112.5,8559.0,97.8008,97.8008,97.2816,97.3509,8559.0
2022-04-26 14:35:00,112.63,113.04,112.63,112.86,6057.0,97.4634,97.8181,97.4634,97.6624,6057.0
2022-04-26 14:40:00,112.82,112.85,112.31,112.31,7073.0,97.6278,97.6537,97.1864,97.1864,7073.0
2022-04-26 14:45:00,112.31,112.62,112.28,112.6,15067.0,97.1864,97.4547,97.1605,97.4374,15067.0
2022-04-26 14:50:00,112.63,112.73,112.57,112.61,7207.0,97.4634,97.5499,97.4114,97.4461,7207.0
2022-04-26 14:55:00,112.65,112.74,112.5,112.64,6413.0,97.4807,97.5585,97.3509,97.472,6413.0
2022-04-26 15:00:00,112.64,112.73,112.32,112.47,6505.0,97.472,97.5499,97.1951,97.3249,6505.0
2022-04-26 15:05:00,112.51,112.56,112.33,112.45,5300.0,97.3595,97.4028,97.2038,97.3076,5300.0
2022-04-26 15:10:00,112.43,112.68,112.06,112.07,10798.0,97.2903,97.5066,96.9701,96.9788,10798.0
2022-04-26 15:15:00,112.11,112.11,111.75,111.86,24436.0,97.0134,97.0134,96.7019,96.797,24436.0
2022-04-26 15:20:00,111.87,112.25,111.82,112.18,6917.0,96.8057,97.1345,96.7624,97.074,6917.0
2022-04-26 15:25:00,112.22,112.22,111.95,112.0,7966.0,97.1086,97.1086,96.8749,96.9182,7966.0
2022-04-26 15:30:00,112.01,112.21,111.88,112.01,18300.0,96.9268,97.0999,96.8144,96.9268,18300.0
2022-04-26 15:35:00,112.03,112.27,111.89,112.26,18688.0,96.9442,97.1518,96.823,97.1432,18688.0
2022-04-26 15:40:00,112.26,112.37,111.81,111.88,27383.0,97.1432,97.2384,96.7538,96.8144,27383.0
2022-04-26 15:45:00,111.85,111.94,111.61,111.78,32999.0,96.7884,96.8663,96.5807,96.7278,32999.0
2022-04-26 15:50:00,111.81,112.16,111.76,111.88,46507.0,96.7538,97.0566,96.7105,96.8144,46507.0
2022-04-26 15:55:00,111.86,111.88,111.53,111.57,75262.0,96.797,96.8144,96.5115,96.5461,75262.0
2022-04-27 09:30:00,112.51,112.55,110.3,110.53,86940.0,97.3595,97.3941,95.4471,95.6461,86940.0
2022-04-27 09:35:00,110.54,110.86,109.39,109.48,31162.0,95.6548,95.9317,94.6597,94.7375,31162.0
2022-04-27 09:40:00,109.54,109.8,108.36,109.32,54501.0,94.7895,95.0144,93.7684,94.5991,54501.0
2022-04-27 09:45:00,109.37,110.49,109.37,110.42,24048.0,94.6423,95.6115,94.6423,95.551,24048.0
2022-04-27 09:50:00,110.4,111.06,110.08,110.46,30346.0,95.5336,96.1048,95.2567,95.5856,30346.0
2022-04-27 09:55:00,110.54,111.06,110.36,110.99,52167.0,95.6548,96.1048,95.499,96.0442,52167.0
2022-04-27 10:00:00,110.95,111.41,110.32,110.89,32585.0,96.0096,96.4076,95.4644,95.9577,32585.0
2022-04-27 10:05:00,110.88,111.4,110.65,111.31,21740.0,95.949,96.399,95.75,96.3211,21740.0
2022-04-27 10:10:00,111.31,111.33,110.66,110.66,31732.0,96.3211,96.3384,95.7586,95.7586,31732.0
2022-04-27 10:15:00,110.67,111.45,110.6,111.07,18586.0,95.7673,96.4423,95.7067,96.1134,18586.0
2022-04-27 10:20:00,111.04,111.54,110.97,111.35,15092.0,96.0875,96.5201,96.0269,96.3557,15092.0
2022-04-27 10:25:00,111.26,111.71,110.53,110.55,13453.0,96.2778,96.6672,95.6461,95.6634,13453.0
2022-04-27 10:30:00,110.54,111.19,110.21,110.95,29980.0,95.6548,96.2173,95.3692,96.0096,29980.0
2022-04-27 10:35:00,110.93,111.1,110.69,110.93,13527.0,95.9923,96.1394,95.7846,95.9923,13527.0
2022-04-27 10:40:00,110.98,111.48,110.84,111.29,15907.0,96.0355,96.4682,95.9144,96.3038,15907.0
2022-04-27 10:45:00,111.26,111.84,111.13,111.69,27906.0,96.2778,96.7797,96.1653,96.6499,27906.0
2022-04-27 10:50:00,111.69,112.19,111.69,111.98,42975.0,96.6499,97.0826,96.6499,96.9009,42975.0
2022-04-27 10:55:00,112.04,112.38,111.94,111.94,35417.0,96.9528,97.247,96.8663,96.8663,35417.0
2022-04-27 11:00:00,111.94,112.25,111.5,111.75,18817.0,96.8663,97.1345,96.4855,96.7019,18817.0
2022-04-27 11:05:00,111.74,111.81,111.33,111.66,19021.0,96.6932,96.7538,96.3384,96.624,19021.0
2022-04-27 11:10:00,111.74,112.11,111.52,111.78,18938.0,96.6932,97.0134,96.5028,96.7278,18938.0
2022-04-27 11:15:00,111.78,112.52,111.78,112.23,15902.0,96.7278,97.3682,96.7278,97.1172,15902.0
2022-04-27 11:20:00,112.33,112.47,111.64,111.68,18062.0,97.2038,97.3249,96.6067,96.6413,18062.0
2022-04-27 11:25:00,111.73,112.26,111.71,112.12,13606.0,96.6846,97.1432,96.6672,97.022,13606.0
2022-04-27 11:30:00,112.19,112.19,111.59,111.72,11504.0,97.0826,97.0826,96.5634,96.6759,11504.0
2022-04-27 11:35:00,111.75,112.2,111.69,112.01,8144.0,96.7019,97.0913,96.6499,96.9268,8144.0
2022-04-27 11:40:00,111.97,112.17,111.81,111.93,15360.0,96.8922,97.0653,96.7538,96.8576,15360.0
2022-04-27 11:45:00,111.94,112.38,111.94,112.31,6515.0,96.8663,97.247,96.8663,97.1864,6515.0
2022-04-27 11:50:00,112.31,112.46,112.28,112.35,6899.0,97.1864,97.3163,97.1605,97.2211,6899.0
2022-04-27 11:55:00,112.36,112.8,112.31,112.7,8621.0,97.2297,97.6105,97.1864,97.5239,8621.0
2022-04-27 12:00:00,112.75,113.15,112.67,113.03,7356.0,97.5672,97.9133,97.498,97.8095,7356.0
2022-04-27 12:05:00,113.02,113.11,112.7,112.79,10827.0,97.8008,97.8787,97.5239,97.6018,10827.0
2022-04-27 12:10:00,112.76,112.77,112.56,112.59,11751.0,97.5759,97.5845,97.4028,97.4287,11751.0
2022-04-27 12:15:00,112.62,112.62,112.22,112.42,60038.0,97.4547,97.4547,97.1086,97.2816,60038.0
2022-04-27 12:20:00,112.48,112.6,112.39,112.39,9558.0,97.3336,97.4374,97.2557,97.2557,9558.0
2022-04-27 12:25:00,112.4,112.61,112.36,112.49,8588.0,97.2643,97.4461,97.2297,97.3422,8588.0
2022-04-27 12:30:00,112.52,112.72,112.52,112.64,11919.0,97.3682,97.5412,97.3682,97.472,11919.0
2022-04-27 12:35:00,112.65,112.81,112.55,112.81,7542.0,97.4807,97.6191,97.3941,97.6191,7542.0
2022-04-27 12:40:00,112.81,113.02,112.7,112.91,17975.0,97.6191,97.8008,97.5239,97.7057,17975.0
2022-04-27 12:45:00,112.92,113.1,112.86,112.97,47863.0,97.7143,97.8701,97.6624,97.7576,47863.0
2022-04-27 12:50:00,112.84,113.23,112.81,113.12,23448.0,97.6451,97.9826,97.6191,97.8874,23448.0
2022-04-27 12:55:00,113.13,113.3,113.12,113.27,11849.0,97.896,98.0431,97.8874,98.0172,11849.0
2022-04-27 13:00:00,113.17,113.28,112.87,113.0,13225.0,97.9306,98.0258,97.671,97.7835,13225.0
2022-04-27 13:05:00,112.99,113.02,112.52,112.66,9430.0,97.7749,97.8008,97.3682,97.4893,9430.0
2022-04-27 13:10:00,112.56,112.72,112.48,112.67,6357.0,97.4028,97.5412,97.3336,97.498,6357.0
2022-04-27 13:15:00,112.72,112.78,112.61,112.73,8988.0,97.5412,97.5932,97.4461,97.5499,8988.0
2022-04-27 13:20:00,112.74,112.87,112.71,112.79,9582.0,97.5585,97.671,97.5326,97.6018,9582.0
2022-04-27 13:25:00,112.79,113.1,112.67,112.92,9371.0,97.6018,97.8701,97.498,97.7143,9371.0
2022-04-27 13:30:00,112.88,113.22,112.88,113.22,9023.0,97.6797,97.9739,97.6797,97.9739,9023.0
2022-04-27 13:35:00,113.3,113.32,112.9,113.04,13945.0,98.0431,98.0604,97.697,97.8181,13945.0
2022-04-27 13:40:00,113.0,113.15,112.93,113.1,6473.0,97.7835,97.9133,97.723,97.8701,6473.0
2022-04-27 13:45:00,113.09,113.35,113.08,113.3,10472.0,97.8614,98.0864,97.8528,98.0431,10472.0
2022-04-27 13:50:00,113.32,113.36,113.17,113.34,10567.0,98.0604,98.0951,97.9306,98.0778,10567.0
2022-04-27 13:55:00,113.34,113.43,113.1,113.43,16932.0,98.0778,98.1556,97.8701,98.1556,16932.0
2022-04-27 14:00:00,113.41,113.41,113.19,113.19,9017.0,98.1383,98.1383,97.9479,97.9479,9017.0
2022-04-27 14:05:00,113.19,113.49,113.19,113.39,11740.0,97.9479,98.2076,97.9479,98.121,11740.0
2022-04-27 14:10:00,113.39,113.47,113.24,113.39,6129.0,98.121,98.1902,97.9912,98.121,6129.0
2022-04-27 14:15:00,113.36,113.45,113.12,113.39,8981.0,98.0951,98.1729,97.8874,98.121,8981.0
2022-04-27 14:20:00,113.39,113.7,113.39,113.59,5219.0,98.121,98.3893,98.121,98.2941,5219.0
2022-04-27 14:25:00,113.54,113.61,113.32,113.34,17891.0,98.2508,98.3114,98.0604,98.0778,17891.0
2022-04-27 14:30:00,113.33,113.39,113.16,113.39,12257.0,98.0691,98.121,97.922,98.121,12257.0
2022-04-27 14:35:00,113.35,113.39,112.97,113.32,8420.0,98.0864,98.121,97.7576,98.0604,8420.0
2022-04-27 14:40:00,113.36,113.54,113.28,113.5,15167.0,98.0951,98.2508,98.0258,98.2162,15167.0
2022-04-27 14:45:00,113.5,113.59,113.2,113.26,17399.0,98.2162,98.2941,97.9566,98.0085,17399.0
2022-04-27 14:50:00,113.29,113.29,112.97,113.04,13177.0,98.0345,98.0345,97.7576,97.8181,13177.0
2022-04-27 14:55:00,112.98,112.98,112.67,112.75,16988.0,97.7662,97.7662,97.498,97.5672,16988.0
2022-04-27 15:00:00,112.76,112.77,112.46,112.64,10063.0,97.5759,97.5845,97.3163,97.472,10063.0
2022-04-27 15:05:00,112.63,112.77,112.43,112.52,10036.0,97.4634,97.5845,97.2903,97.3682,10036.0
2022-04-27 15:10:00,112.53,112.74,112.46,112.61,9726.0,97.3768,97.5585,97.3163,97.4461,9726.0
2022-04-27 15:15:00,112.61,112.75,112.37,112.69,10547.0,97.4461,97.5672,97.2384,97.5153,10547.0
2022-04-27 15:20:00,112.74,112.77,112.45,112.47,8383.0,97.5585,97.5845,97.3076,97.3249,8383.0
2022-04-27 15:25:00,112.52,112.86,112.5,112.86,14004.0,97.3682,97.6624,97.3509,97.6624,14004.0
2022-04-27 15:30:00,112.83,113.14,112.78,112.87,38382.0,97.6364,97.9047,97.5932,97.671,38382.0
2022-04-27 15:35:00,112.83,113.01,112.79,112.89,16796.0,97.6364,97.7922,97.6018,97.6883,16796.0
2022-04-27 15:40:00,112.92,113.12,112.79,112.98,18710.0,97.7143,97.8874,97.6018,97.7662,18710.0
2022-04-27 15:45:00,112.94,113.07,112.63,112.74,34900.0,97.7316,97.8441,97.4634,97.5585,34900.0
2022-04-27 15:50:00,112.72,112.86,112.54,112.77,57635.0,97.5412,97.6624,97.3855,97.5845,57635.0
2022-04-27 15:55:00,112.77,112.95,112.74,112.79,104386.0,97.5845,97.7403,97.5585,97.6018,104386.0
2022-04-28 09:30:00,113.73,114.18,111.95,112.23,61918.0,98.4152,98.8046,96.8749,97.1172,61918.0
2022-04-28 09:35:00,112.28,112.6,111.71,111.96,16472.0,97.1605,97.4374,96.6672,96.8836,16472.0
2022-04-28 09:40:00,111.98,112.28,111.47,112.27,19401.0,96.9009,97.1605,96.4596,97.1518,19401.0
2022-04-28 09:45:00,112.27,112.39,111.84,111.84,19845.0,97.1518,97.2557,96.7797,96.7797,19845.0
2022-04-28 09:50:00,111.83,111.9,111.21,111.35,25876.0,96.7711,96.8317,96.2346,96.3557,25876.0
2022-04-28 09:55:00,111.27,111.27,110.72,110.94,37498.0,96.2865,96.2865,95.8106,96.0009,37498.0
2022-04-28 10:00:00,111.01,111.01,110.36,110.38,20616.0,96.0615,96.0615,95.499,95.5163,20616.0
2022-04-28 10:05:00,110.43,110.95,110.33,110.87,15768.0,95.5596,96.0096,95.4731,95.9404,15768.0
2022-04-28 10:10:00,110.95,111.33,110.87,111.2,13805.0,96.0096,96.3384,95.9404,96.2259,13805.0
2022-04-28 10:15:00,111.15,111.15,110.78,110.79,19585.0,96.1827,96.1827,95.8625,95.8711,19585.0
2022-04-28 10:20:00,110.86,111.18,110.7,111.17,11247.0,95.9317,96.2086,95.7933,96.2,11247.0
2022-04-28 10:25:00,111.12,111.72,110.96,111.72,42773.0,96.1567,96.6759,96.0182,96.6759,42773.0
2022-04-28 10:30:00,111.75,112.5,111.69,112.45,13017.0,96.7019,97.3509,96.6499,97.3076,13017.0
2022-04-28 10:35:00,112.43,112.45,112.04,112.16,26659.0,97.2903,97.3076,96.9528,97.0566,26659.0
2022-04-28 10:40:00,112.11,112.9,112.0,112.9,26822.0,97.0134,97.697,96.9182,97.697,26822.0
2022-04-28 10:45:00,112.86,113.22,112.61,112.82,15141.0,97.6624,97.9739,97.4461,97.6278,15141.0
2022-04-28 10:50:00,112.87,113.41,112.85,113.13,10191.0,97.671,98.1383,97.6537,97.896,10191.0
2022-04-28 10:55:00,113.14,113.6,113.08,113.44,18007.0,97.9047,98.3027,97.8528,98.1643,18007.0
2022-04-28 11:00:00,113.42,113.7,113.42,113.53,14722.0,98.147,98.3893,98.147,98.2422,14722.0
2022-04-28 11:05:00,113.58,113.87,113.47,113.56,14098.0,98.2854,98.5364,98.1902,98.2681,14098.0
2022-04-28 11:10:00,113.6,113.63,113.26,113.5,20699.0,98.3027,98.3287,98.0085,98.2162,20699.0
2022-04-28 11:15:00,113.52,113.55,112.82,113.1,36275.0,98.2335,98.2595,97.6278,97.8701,36275.0
2022-04-28 11:20:00,113.19,113.31,112.95,113.23,9080.0,97.9479,98.0518,97.7403,97.9826,9080.0
2022-04-28 11:25:00,113.36,113.63,113.21,113.57,10176.0,98.0951,98.3287,97.9653,98.2768,10176.0
2022-04-28 11:30:00,113.55,113.79,113.54,113.75,11798.0,98.2595,98.4672,98.2508,98.4325,11798.0
2022-04-28 11:35:00,113.75,113.87,113.41,113.41,9511.0,98.4325,98.5364,98.1383,98.1383,9511.0
2022-04-28 11:40:00,113.4,113.71,113.33,113.69,9429.0,98.1297,98.3979,98.0691,98.3806,9429.0
2022-04-28 11:45:00,113.63,113.81,113.59,113.8,10167.0,98.3287,98.4845,98.2941,98.4758,10167.0
2022-04-28 11:50:00,113.8,114.25,113.73,114.09,10592.0,98.4758,98.8652,98.4152,98.7268,10592.0
2022-04-28 11:55:00,114.07,114.16,113.85,113.99,10674.0,98.7095,98.7873,98.5191,98.6402,10674.0
2022-04-28 12:00:00,113.98,114.25,113.92,114.15,28148.0,98.6316,98.8652,98.5796,98.7787,28148.0
2022-04-28 12:05:00,114.19,114.39,114.06,114.39,5733.0,98.8133,98.9864,98.7008,98.9864,5733.0
2022-04-28 12:10:00,114.42,114.54,114.34,114.54,9099.0,99.0123,99.1162,98.9431,99.1162,9099.0
2022-04-28 12:15:00,114.55,114.72,114.51,114.65,12288.0,99.1248,99.2719,99.0902,99.2113,12288.0
2022-04-28 12:20:00,114.6,114.85,114.57,114.74,10711.0,99.1681,99.3844,99.1421,99.2892,10711.0
2022-04-28 12:25:00,114.74,115.11,114.61,115.07,20027.0,99.2892,99.6094,99.1767,99.5748,20027.0
2022-04-28 12:30:00,115.11,115.16,114.95,115.12,23132.0,99.6094,99.6527,99.471,99.6181,23132.0
2022-04-28 12:35:00,115.11,115.28,115.06,115.1,19422.0,99.6094,99.7565,99.5661,99.6008,19422.0
2022-04-28 12:40:00,115.2,115.75,115.18,115.73,45289.0,99.6873,100.1632,99.67,100.1459,45289.0
2022-04-28 12:45:00,115.69,116.0,115.63,115.82,34233.0,100.1113,100.3796,100.0594,100.2238,34233.0
2022-04-28 12:50:00,115.89,116.18,115.79,116.09,30837.0,100.2844,100.5353,100.1978,100.4574,30837.0
2022-04-28 12:55:00,116.09,116.09,115.68,115.91,38738.0,100.4574,100.4574,100.1026,100.3017,38738.0
2022-04-28 13:00:00,115.89,116.04,115.5,115.5,49468.0,100.2844,100.4142,99.9469,99.9469,49468.0
2022-04-28 13:05:00,115.5,115.94,115.42,115.94,13399.0,99.9469,100.3276,99.8777,100.3276,13399.0
2022-04-28 13:10:00,115.95,116.14,115.94,116.07,10608.0,100.3363,100.5007,100.3276,100.4401,10608.0
2022-04-28 13:15:00,116.1,116.66,116.09,116.47,31775.0,100.4661,100.9507,100.4574,100.7863,31775.0
2022-04-28 13:20:00,116.47,116.49,116.28,116.3,12487.0,100.7863,100.8036,100.6219,100.6392,12487.0
2022-04-28 13:25:00,116.3,116.5,116.23,116.46,26094.0,100.6392,100.8122,100.5786,100.7776,26094.0
2022-04-28 13:30:00,116.47,116.47,116.09,116.12,19373.0,100.7863,100.7863,100.4574,100.4834,19373.0
2022-04-28 13:35:00,116.2,116.49,115.93,116.28,14184.0,100.5526,100.8036,100.319,100.6219,14184.0
2022-04-28 13:40:00,116.33,116.44,115.86,116.09,24238.0,100.6651,100.7603,100.2584,100.4574,24238.0
2022-04-28 13:45:00,116.24,116.68,116.2,116.58,10505.0,100.5872,100.968,100.5526,100.8815,10505.0
2022-04-28 13:50:00,116.52,116.71,116.38,116.49,24362.0,100.8295,100.994,100.7084,100.8036,24362.0
2022-04-28 13:55:00,116.53,116.64,116.28,116.59,18235.0,100.8382,100.9334,100.6219,100.8901,18235.0
2022-04-28 14:00:00,116.63,116.89,116.63,116.8,21135.0,100.9247,101.1497,100.9247,101.0718,21135.0
2022-04-28 14:05:00,116.85,117.15,116.74,116.94,50848.0,101.1151,101.3747,101.0199,101.193,50848.0
2022-04-28 14:10:00,116.92,117.12,116.85,116.98,12434.0,101.1757,101.3487,101.1151,101.2276,12434.0
2022-04-28 14:15:00,117.0,117.28,116.8,117.28,19836.0,101.2449,101.4872,101.0718,101.4872,19836.0
2022-04-28 14:20:00,117.32,117.39,116.92,117.18,35607.0,101.5218,101.5824,101.1757,101.4007,35607.0
2022-04-28 14:25:00,117.2,117.32,116.99,117.21,29053.0,101.418,101.5218,101.2362,101.4266,29053.0
2022-04-28 14:30:00,117.19,117.28,116.98,117.08,21269.0,101.4093,101.4872,101.2276,101.3141,21269.0
2022-04-28 14:35:00,117.11,117.35,117.01,117.29,23839.0,101.3401,101.5478,101.2536,101.4958,23839.0
2022-04-28 14:40:00,117.35,117.63,117.34,117.6,11795.0,101.5478,101.7901,101.5391,101.7641,11795.0
2022-04-28 14:45:00,117.58,117.93,117.54,117.91,9987.0,101.7468,102.0497,101.7122,102.0324,9987.0
2022-04-28 14:50:00,117.97,118.06,117.88,117.95,19615.0,102.0843,102.1622,102.0064,102.067,19615.0
2022-04-28 14:55:00,117.95,118.11,117.95,118.03,21147.0,102.067,102.2054,102.067,102.1362,21147.0
2022-04-28 15:00:00,118.0,118.37,117.96,118.31,29224.0,102.1102,102.4304,102.0756,102.3785,29224.0
2022-04-28 15:05:00,118.32,118.66,118.27,118.62,20107.0,102.3871,102.6814,102.3439,102.6468,20107.0
2022-04-28 15:10:00,118.66,118.75,118.53,118.71,29111.0,102.6814,102.7592,102.5689,102.7246,29111.0
2022-04-28 15:15:00,118.7,119.16,118.69,119.15,21928.0,102.716,103.114,102.7073,103.1054,21928.0
2022-04-28 15:20:00,119.17,119.19,118.96,119.07,26061.0,103.1227,103.14,102.941,103.0362,26061.0
2022-04-28 15:25:00,119.05,119.15,118.8,118.91,54845.0,103.0188,103.1054,102.8025,102.8977,54845.0
2022-04-28 15:30:00,118.9,118.96,118.54,118.56,53255.0,102.889,102.941,102.5775,102.5948,53255.0
2022-04-28 15:35:00,118.55,118.71,118.23,118.37,31537.0,102.5862,102.7246,102.3093,102.4304,31537.0
2022-04-28 15:40:00,118.38,118.49,118.08,118.13,32550.0,102.4391,102.5343,102.1795,102.2227,32550.0
2022-04-28 15:45:00,118.09,118.24,117.94,117.96,47083.0,102.1881,102.3179,102.0583,102.0756,47083.0
2022-04-28 15:50:00,118.03,118.11,117.5,117.65,56692.0,102.1362,102.2054,101.6776,101.8074,56692.0
2022-04-28 15:55:00,117.65,117.9,117.57,117.77,137613.0,101.8074,102.0237,101.7381,101.9112,137613.0
2022-04-29 09:30:00,118.46,119.4,118.11,118.91,106665.0,102.5083,103.3217,102.2054,102.8977,106665.0
2022-04-29 09:35:00,118.84,118.95,118.02,118.65,20281.0,102.8371,102.9323,102.1275,102.6727,20281.0
2022-04-29 09:40:00,118.81,119.33,118.68,119.07,39615.0,102.8112,103.2611,102.6987,103.0362,39615.0
2022-04-29 09:45:00,119.09,119.09,117.89,118.08,77316.0,103.0535,103.0535,102.0151,102.1795,77316.0
2022-04-29 09:50:00,118.2,118.64,118.02,118.6,32968.0,102.2833,102.6641,102.1275,102.6294,32968.0
2022-04-29 09:55:00,118.64,119.48,118.59,119.34,22302.0,102.6641,103.3909,102.6208,103.2698,22302.0
2022-04-29 10:00:00,119.32,119.35,118.88,119.1,18569.0,103.2525,103.2785,102.8717,103.0621,18569.0
2022-04-29 10:05:00,119.07,119.53,118.82,118.9,19098.0,103.0362,103.4342,102.8198,102.889,19098.0
2022-04-29 10:10:00,119.04,119.21,118.35,118.53,11707.0,103.0102,103.1573,102.4131,102.5689,11707.0
2022-04-29 10:15:00,118.41,118.59,118.09,118.29,22689.0,102.465,102.6208,102.1881,102.3612,22689.0
2022-04-29 10:20:00,118.29,118.5,118.02,118.23,25443.0,102.3612,102.5429,102.1275,102.3093,25443.0
2022-04-29 10:25:00,118.2,118.6,118.09,118.54,20377.0,102.2833,102.6294,102.1881,102.5775,20377.0
2022-04-29 10:30:00,118.55,118.69,118.21,118.32,13884.0,102.5862,102.7073,102.292,102.3871,13884.0
2022-04-29 10:35:00,118.34,118.6,118.25,118.44,12506.0,102.4045,102.6294,102.3266,102.491,12506.0
2022-04-29 10:40:00,118.34,118.38,117.81,118.16,26526.0,102.4045,102.4391,101.9458,102.2487,26526.0
2022-04-29 10:45:00,118.16,118.43,118.02,118.2,18692.0,102.2487,102.4823,102.1275,102.2833,18692.0
2022-04-29 10:50:00,118.11,118.27,118.0,118.09,13703.0,102.2054,102.3439,102.1102,102.1881,13703.0
2022-04-29 10:55:00,118.07,118.3,117.98,118.21,22034.0,102.1708,102.3698,102.0929,102.292,22034.0
2022-04-29 11:00:00,118.24,118.25,117.71,117.81,61611.0,102.3179,102.3266,101.8593,101.9458,61611.0
2022-04-29 11:05:00,117.78,118.04,117.71,117.71,9715.0,101.9199,102.1449,101.8593,101.8593,9715.0
2022-04-29 11:10:00,117.72,117.81,117.54,117.78,12238.0,101.8679,101.9458,101.7122,101.9199,12238.0
2022-04-29 11:15:00,117.77,118.15,117.69,118.08,16117.0,101.9112,102.24,101.842,102.1795,16117.0
2022-04-29 11:20:00,118.14,118.49,118.11,118.28,14329.0,102.2314,102.5343,102.2054,102.3525,14329.0
2022-04-29 11:25:00,118.41,118.65,118.31,118.59,12184.0,102.465,102.6727,102.3785,102.6208,12184.0
2022-04-29 11:30:00,118.51,118.99,118.45,118.83,7769.0,102.5516,102.9669,102.4996,102.8285,7769.0
2022-04-29 11:35:00,118.87,118.99,118.61,118.62,10121.0,102.8631,102.9669,102.6381,102.6468,10121.0
2022-04-29 11:40:00,118.61,118.84,118.52,118.73,8575.0,102.6381,102.8371,102.5602,102.7419,8575.0
2022-04-29 11:45:00,118.75,118.84,118.5,118.59,23484.0,102.7592,102.8371,102.5429,102.6208,23484.0
2022-04-29 11:50:00,118.6,118.8,118.6,118.7,7333.0,102.6294,102.8025,102.6294,102.716,7333.0
2022-04-29 11:55:00,118.71,118.75,118.6,118.65,11173.0,102.7246,102.7592,102.6294,102.6727,11173.0
2022-04-29 12:00:00,118.61,118.66,118.12,118.27,19422.0,102.6381,102.6814,102.2141,102.3439,19422.0
2022-04-29 12:05:00,118.26,118.29,117.86,118.07,30873.0,102.3352,102.3612,101.9891,102.1708,30873.0
2022-04-29 12:10:00,118.09,118.25,117.99,118.2,20239.0,102.1881,102.3266,102.1016,102.2833,20239.0
2022-04-29 12:15:00,118.15,118.4,118.12,118.39,6145.0,102.24,102.4564,102.2141,102.4477,6145.0
2022-04-29 12:20:00,118.39,118.51,118.3,118.46,35331.0,102.4477,102.5516,102.3698,102.5083,35331.0
2022-04-29 12:25:00,118.5,118.54,118.35,118.43,21701.0,102.5429,102.5775,102.4131,102.4823,21701.0
2022-04-29 12:30:00,118.39,118.59,118.23,118.48,14225.0,102.4477,102.6208,102.3093,102.5256,14225.0
2022-04-29 12:35:00,118.51,118.61,118.35,118.35,22864.0,102.5516,102.6381,102.4131,102.4131,22864.0
2022-04-29 12:40:00,118.36,118.42,118.12,118.19,18613.0,102.4218,102.4737,102.2141,102.2747,18613.0
2022-04-29 12:45:00,118.15,118.15,118.0,118.03,13211.0,102.24,102.24,102.1102,102.1362,13211.0
2022-04-29 12:50:00,118.04,118.17,117.86,118.07,56722.0,102.1449,102.2573,101.9891,102.1708,56722.0
2022-04-29 12:55:00,118.1,118.37,118.07,118.13,25950.0,102.1968,102.4304,102.1708,102.2227,25950.0
2022-04-29 13:00:00,118.1,118.54,118.07,118.52,11890.0,102.1968,102.5775,102.1708,102.5602,11890.0
2022-04-29 13:05:00,118.47,118.54,118.25,118.3,9495.0,102.517,102.5775,102.3266,102.3698,9495.0
2022-04-29 13:10:00,118.25,118.43,118.22,118.41,17323.0,102.3266,102.4823,102.3006,102.465,17323.0
2022-04-29 13:15:00,118.43,118.55,118.25,118.55,23003.0,102.4823,102.5862,102.3266,102.5862,23003.0
2022-04-29 13:20:00,118.52,118.82,118.5,118.82,15957.0,102.5602,102.8198,102.5429,102.8198,15957.0
2022-04-29 13:25:00,118.79,118.84,118.63,118.67,6686.0,102.7939,102.8371,102.6554,102.69,6686.0
2022-04-29 13:30:00,118.77,118.99,118.76,118.84,9086.0,102.7766,102.9669,102.7679,102.8371,9086.0
2022-04-29 13:35:00,118.82,119.05,118.72,118.73,19182.0,102.8198,103.0188,102.7333,102.7419,19182.0
2022-04-29 13:40:00,118.7,118.7,118.21,118.29,10672.0,102.716,102.716,102.292,102.3612,10672.0
2022-04-29 13:45:00,118.3,118.32,118.08,118.21,32019.0,102.3698,102.3871,102.1795,102.292,32019.0
2022-04-29 13:50:00,118.28,118.41,118.12,118.2,39606.0,102.3525,102.465,102.2141,102.2833,39606.0
2022-04-29 13:55:00,118.18,118.24,118.0,118.0,21067.0,102.266,102.3179,102.1102,102.1102,21067.0
2022-04-29 14:00:00,118.03,118.08,117.74,117.9,45297.0,102.1362,102.1795,101.8853,102.0237,45297.0
2022-04-29 14:05:00,117.91,117.96,117.76,117.87,17754.0,102.0324,102.0756,101.9026,101.9977,17754.0
2022-04-29 14:10:00,117.9,117.9,117.65,117.65,86577.0,102.0237,102.0237,101.8074,101.8074,86577.0
2022-04-29 14:15:00,117.63,117.94,117.56,117.6,15262.0,101.7901,102.0583,101.7295,101.7641,15262.0
2022-04-29 14:20:00,117.71,117.76,116.98,117.13,47806.0,101.8593,101.9026,101.2276,101.3574,47806.0
2022-04-29 14:25:00,117.15,117.37,117.03,117.28,14667.0,101.3747,101.5651,101.2709,101.4872,14667.0
2022-04-29 14:30:00,117.27,117.27,116.96,117.04,8963.0,101.4785,101.4785,101.2103,101.2795,8963.0
2022-04-29 14:35:00,117.0,117.0,116.59,116.68,18191.0,101.2449,101.2449,100.8901,100.968,18191.0
2022-04-29 14:40:00,116.71,117.01,116.69,117.0,16042.0,100.994,101.2536,100.9766,101.2449,16042.0
2022-04-29 14:45:00,117.01,117.03,116.6,116.6,14653.0,101.2536,101.2709,100.8988,100.8988,14653.0
2022-04-29 14:50:00,116.57,116.92,116.56,116.81,33972.0,100.8728,101.1757,100.8641,101.0805,33972.0
2022-04-29 14:55:00,116.81,116.83,116.55,116.79,66550.0,101.0805,101.0978,100.8555,101.0632,66550.0
2022-04-29 15:00:00,116.83,116.83,116.43,116.59,30157.0,101.0978,101.0978,100.7517,100.8901,30157.0
2022-04-29 15:05:00,116.59,116.62,116.3,116.31,47540.0,100.8901,100.9161,100.6392,100.6478,47540.0
2022-04-29 15:10:00,116.31,116.35,116.0,116.18,25671.0,100.6478,100.6824,100.3796,100.5353,25671.0
2022-04-29 15:15:00,116.17,116.25,115.6,115.99,46550.0,100.5267,100.5959,100.0334,100.3709,46550.0
2022-04-29 15:20:00,116.05,116.14,115.94,116.14,23178.0,100.4228,100.5007,100.3276,100.5007,23178.0
2022-04-29 15:25:00,116.18,116.38,115.9,115.93,13886.0,100.5353,100.7084,100.293,100.319,13886.0
2022-04-29 15:30:00,115.89,116.15,115.65,116.09,33870.0,100.2844,100.5094,100.0767,100.4574,33870.0
2022-04-29 15:35:00,116.09,116.27,115.96,116.18,28279.0,100.4574,100.6132,100.3449,100.5353,28279.0
2022-04-29 15:40:00,116.16,116.36,116.06,116.09,45983.0,100.518,100.6911,100.4315,100.4574,45983.0
2022-04-29 15:45:00,116.06,116.3,115.69,115.69,60127.0,100.4315,100.6392,100.1113,100.1113,60127.0
2022-04-29 15:50:00,115.73,116.52,115.63,116.47,144105.0,100.1459,100.8295,100.0594,100.7863,144105.0
2022-04-29 15:55:00,116.45,116.84,116.43,116.77,385538.0,100.769,101.1064,100.7517,101.0459,385538.0
2022-05-02 09:30:00,114.93,116.32,113.86,115.87,93842.0,99.4536,100.6565,98.5277,100.2671,93842.0
2022-05-02 09:35:00,115.77,117.04,115.68,116.28,31841.0,100.1805,101.2795,100.1026,100.6219,31841.0
2022-05-02 09:40:00,116.23,116.26,114.91,114.92,57852.0,100.5786,100.6045,99.4363,99.445,57852.0
2022-05-02 09:45:00,114.96,115.29,114.56,114.96,20281.0,99.4796,99.7652,99.1335,99.4796,20281.0
2022-05-02 09:50:00,115.07,115.62,114.5,115.0,54142.0,99.5748,100.0507,99.0815,99.5142,54142.0
2022-05-02 09:55:00,114.96,115.23,114.5,114.8,42993.0,99.4796,99.7132,99.0815,99.3411,42993.0
2022-05-02 10:00:00,114.75,115.65,114.69,115.34,45366.0,99.2979,100.0767,99.246,99.8084,45366.0
2022-05-02 10:05:00,115.29,115.5,114.5,114.68,24495.0,99.7652,99.9469,99.0815,99.2373,24495.0
2022-05-02 10:10:00,114.69,114.81,114.32,114.74,28747.0,99.246,99.3498,98.9258,99.2892,28747.0
2022-05-02 10:15:00,114.78,115.01,114.32,115.01,27628.0,99.3238,99.5229,98.9258,99.5229,27628.0
2022-05-02 10:20:00,114.99,115.52,114.96,115.35,21710.0,99.5056,99.9642,99.4796,99.8171,21710.0
2022-05-02 10:25:00,115.29,115.74,115.19,115.42,43211.0,99.7652,100.1546,99.6786,99.8777,43211.0
2022-05-02 10:30:00,115.41,115.8,115.13,115.26,38127.0,99.869,100.2065,99.6267,99.7392,38127.0
2022-05-02 10:35:00,115.26,115.39,114.94,115.36,30424.0,99.7392,99.8517,99.4623,99.8257,30424.0
2022-05-02 10:40:00,115.43,115.65,115.03,115.1,32131.0,99.8863,100.0767,99.5402,99.6008,32131.0
2022-05-02 10:45:00,115.18,115.37,114.66,114.79,18093.0,99.67,99.8344,99.22,99.3325,18093.0
2022-05-02 10:50:00,114.78,114.93,114.25,114.36,32472.0,99.3238,99.4536,98.8652,98.9604,32472.0
2022-05-02 10:55:00,114.33,114.34,113.09,113.14,21261.0,98.9344,98.9431,97.8614,97.9047,21261.0
2022-05-02 11:00:00,113.13,113.19,112.19,112.31,33741.0,97.896,97.9479,97.0826,97.1864,33741.0
2022-05-02 11:05:00,112.33,112.53,112.1,112.46,22152.0,97.2038,97.3768,97.0047,97.3163,22152.0
2022-05-02 11:10:00,112.48,113.08,112.33,113.0,25926.0,97.3336,97.8528,97.2038,97.7835,25926.0
2022-05-02 11:15:00,113.0,113.05,112.43,112.57,14890.0,97.7835,97.8268,97.2903,97.4114,14890.0
2022-05-02 11:20:00,112.51,112.88,112.4,112.53,11925.0,97.3595,97.6797,97.2643,97.3768,11925.0
2022-05-02 11:25:00,112.54,113.11,112.35,113.1,21180.0,97.3855,97.8787,97.2211,97.8701,21180.0
2022-05-02 11:30:00,113.13,113.86,113.04,113.7,15469.0,97.896,98.5277,97.8181,98.3893,15469.0
2022-05-02 11:35:00,113.77,114.18,113.74,113.93,16032.0,98.4498,98.8046,98.4239,98.5883,16032.0
2022-05-02 11:40:00,113.88,114.36,113.87,114.3,20276.0,98.545,98.9604,98.5364,98.9085,20276.0
2022-05-02 11:45:00,114.31,114.6,114.25,114.51,14147.0,98.9171,99.1681,98.8652,99.0902,14147.0
2022-05-02 11:50:00,114.51,114.59,114.1,114.23,19517.0,99.0902,99.1594,98.7354,98.8479,19517.0
2022-05-02 11:55:00,114.22,114.8,114.15,114.79,12276.0,98.8393,99.3411,98.7787,99.3325,12276.0
2022-05-02 12:00:00,114.77,114.83,114.38,114.45,14048.0,99.3152,99.3671,98.9777,99.0383,14048.0
2022-05-02 12:05:00,114.45,114.48,114.07,114.14,10027.0,99.0383,99.0642,98.7095,98.77,10027.0
2022-05-02 12:10:00,114.16,114.56,114.02,114.56,8645.0,98.7873,99.1335,98.6662,99.1335,8645.0
2022-05-02 12:15:00,114.54,115.14,114.44,115.14,14651.0,99.1162,99.6354,99.0296,99.6354,14651.0
2022-05-02 12:20:00,115.17,115.25,114.86,114.86,17016.0,99.6613,99.7306,99.3931,99.3931,17016.0
2022-05-02 12:25:00,114.86,114.86,114.47,114.61,8092.0,99.3931,99.3931,99.0556,99.1767,8092.0
2022-05-02 12:30:00,114.62,114.78,114.43,114.74,7323.0,99.1854,99.3238,99.021,99.2892,7323.0
2022-05-02 12:35:00,114.87,115.15,114.79,115.1,7770.0,99.4017,99.644,99.3325,99.6008,7770.0
2022-05-02 12:40:00,115.11,115.35,115.1,115.22,10377.0,99.6094,99.8171,99.6008,99.7046,10377.0
2022-05-02 12:45:00,115.2,115.23,115.03,115.15,18553.0,99.6873,99.7132,99.5402,99.644,18553.0
2022-05-02 12:50:00,115.12,115.2,114.85,114.87,4712.0,99.6181,99.6873,99.3844,99.4017,4712.0
2022-05-02 12:55:00,114.89,115.14,114.57,114.66,8095.0,99.419,99.6354,99.1421,99.22,8095.0
2022-05-02 13:00:00,114.73,114.73,114.02,114.21,21057.0,99.2806,99.2806,98.6662,98.8306,21057.0
2022-05-02 13:05:00,114.2,114.62,114.19,114.48,8997.0,98.8219,99.1854,98.8133,99.0642,8997.0
2022-05-02 13:10:00,114.52,114.96,114.48,114.91,12115.0,99.0989,99.4796,99.0642,99.4363,12115.0
2022-05-02 13:15:00,114.91,114.93,114.55,114.6,7998.0,99.4363,99.4536,99.1248,99.1681,7998.0
2022-05-02 13:20:00,114.62,114.62,114.29,114.33,6752.0,99.1854,99.1854,98.8998,98.9344,6752.0
2022-05-02 13:25:00,114.32,114.39,114.06,114.27,16073.0,98.9258,98.9864,98.7008,98.8825,16073.0
2022-05-02 13:30:00,114.3,114.43,114.24,114.3,10374.0,98.9085,99.021,98.8566,98.9085,10374.0
2022-05-02 13:35:00,114.31,114.57,114.31,114.33,7647.0,98.9171,99.1421,98.9171,98.9344,7647.0
2022-05-02 13:40:00,114.45,114.5,114.13,114.13,7056.0,99.0383,99.0815,98.7614,98.7614,7056.0
2022-05-02 13:45:00,114.2,114.21,114.0,114.09,7916.0,98.8219,98.8306,98.6489,98.7268,7916.0
2022-05-02 13:50:00,114.14,114.34,113.9,113.9,8623.0,98.77,98.9431,98.5623,98.5623,8623.0
2022-05-02 13:55:00,113.94,114.14,113.94,113.99,10677.0,98.597,98.77,98.597,98.6402,10677.0
2022-05-02 14:00:00,113.97,114.19,113.72,114.17,11256.0,98.6229,98.8133,98.4066,98.796,11256.0
2022-05-02 14:05:00,114.03,114.24,114.02,114.04,5707.0,98.6748,98.8566,98.6662,98.6835,5707.0
2022-05-02 14:10:00,114.06,114.06,113.65,113.76,11371.0,98.7008,98.7008,98.346,98.4412,11371.0
2022-05-02 14:15:00,113.68,113.79,113.57,113.6,12584.0,98.372,98.4672,98.2768,98.3027,12584.0
2022-05-02 14:20:00,113.58,113.87,113.48,113.87,12437.0,98.2854,98.5364,98.1989,98.5364,12437.0
2022-05-02 14:25:00,113.82,114.16,113.76,114.0,20098.0,98.4931,98.7873,98.4412,98.6489,20098.0
2022-05-02 14:30:00,113.96,114.18,113.78,114.1,16050.0,98.6143,98.8046,98.4585,98.7354,16050.0
2022-05-02 14:35:00,114.12,114.34,114.0,114.12,15568.0,98.7527,98.9431,98.6489,98.7527,15568.0
2022-05-02 14:40:00,114.14,114.19,113.76,113.89,11619.0,98.77,98.8133,98.4412,98.5537,11619.0
2022-05-02 14:45:00,113.9,114.16,113.77,113.9,21204.0,98.5623,98.7873,98.4498,98.5623,21204.0
2022-05-02 14:50:00,113.95,114.4,113.8,114.28,14019.0,98.6056,98.995,98.4758,98.8912,14019.0
2022-05-02 14:55:00,114.31,114.34,114.08,114.15,18282.0,98.9171,98.9431,98.7181,98.7787,18282.0
2022-05-02 15:00:00,114.18,114.8,114.17,114.74,30231.0,98.8046,99.3411,98.796,99.2892,30231.0
2022-05-02 15:05:00,114.76,115.23,114.72,115.11,19495.0,99.3065,99.7132,99.2719,99.6094,19495.0
2022-05-02 15:10:00,115.15,115.63,115.06,115.63,18425.0,99.644,100.0594,99.5661,100.0594,18425.0
2022-05-02 15:15:00,115.59,115.7,115.4,115.44,17171.0,100.0248,100.12,99.8604,99.895,17171.0
2022-05-02 15:20:00,115.48,115.96,115.47,115.89,19633.0,99.9296,100.3449,99.9209,100.2844,19633.0
2022-05-02 15:25:00,115.84,115.98,115.72,115.81,13082.0,100.2411,100.3623,100.1373,100.2151,13082.0
2022-05-02 15:30:00,115.82,116.34,115.82,116.32,26526.0,100.2238,100.6738,100.2238,100.6565,26526.0
2022-05-02 15:35:00,116.33,116.46,115.81,115.94,20213.0,100.6651,100.7776,100.2151,100.3276,20213.0
2022-05-02 15:40:00,115.94,116.37,115.81,115.83,35903.0,100.3276,100.6997,100.2151,100.2325,35903.0
2022-05-02 15:45:00,115.79,116.3,115.75,116.29,39963.0,100.1978,100.6392,100.1632,100.6305,39963.0
2022-05-02 15:50:00,116.29,116.35,115.9,116.18,159785.0,100.6305,100.6824,100.293,100.5353,159785.0
2022-05-02 15:55:00,116.16,116.47,116.04,116.36,140308.0,100.518,100.7863,100.4142,100.6911,140308.0
2022-05-03 09:30:00,116.35,117.93,116.35,116.59,74833.0,100.6824,102.0497,100.6824,100.8901,74833.0
2022-05-03 09:35:00,116.51,117.45,116.28,117.45,21094.0,100.8209,101.6343,100.6219,101.6343,21094.0
2022-05-03 09:40:00,117.31,117.67,117.08,117.67,21746.0,101.5132,101.8247,101.3141,101.8247,21746.0
2022-05-03 09:45:00,117.61,118.15,117.58,118.01,28927.0,101.7728,102.24,101.7468,102.1189,28927.0
2022-05-03 09:50:00,118.01,118.33,117.37,117.59,25817.0,102.1189,102.3958,101.5651,101.7555,25817.0
2022-05-03 09:55:00,117.63,117.79,117.39,117.79,26441.0,101.7901,101.9285,101.5824,101.9285,26441.0
2022-05-03 10:00:00,117.79,117.8,117.1,117.34,58879.0,101.9285,101.9372,101.3314,101.5391,58879.0
2022-05-03 10:05:00,117.54,117.66,117.28,117.33,23138.0,101.7122,101.816,101.4872,101.5305,23138.0
2022-05-03 10:10:00,117.28,117.86,117.08,117.84,30159.0,101.4872,101.9891,101.3141,101.9718,30159.0
2022-05-03 10:15:00,117.72,118.05,117.6,117.74,28967.0,101.8679,102.1535,101.7641,101.8853,28967.0
2022-05-03 10:20:00,117.74,118.16,117.65,118.02,68281.0,101.8853,102.2487,101.8074,102.1275,68281.0
2022-05-03 10:25:00,118.09,118.89,118.07,118.54,21759.0,102.1881,102.8804,102.1708,102.5775,21759.0
2022-05-03 10:30:00,118.53,119.25,118.51,119.25,32751.0,102.5689,103.1919,102.5516,103.1919,32751.0
2022-05-03 10:35:00,119.25,119.44,118.97,119.01,58316.0,103.1919,103.3563,102.9496,102.9842,58316.0
2022-05-03 10:40:00,119.03,119.1,118.71,118.87,34470.0,103.0015,103.0621,102.7246,102.8631,34470.0
2022-05-03 10:45:00,118.82,119.15,118.82,119.03,17211.0,102.8198,103.1054,102.8198,103.0015,17211.0
2022-05-03 10:50:00,119.04,119.44,119.02,119.25,16275.0,103.0102,103.3563,102.9929,103.1919,16275.0
2022-05-03 10:55:00,119.29,119.58,119.13,119.55,22377.0,103.2265,103.4775,103.0881,103.4515,22377.0
2022-05-03 11:00:00,119.64,120.14,119.61,120.08,21346.0,103.5294,103.9621,103.5034,103.9101,21346.0
2022-05-03 11:05:00,120.08,120.17,119.82,120.0,21137.0,103.9101,103.988,103.6852,103.8409,21137.0
2022-05-03 11:10:00,119.93,120.12,119.64,119.78,35426.0,103.7803,103.9448,103.5294,103.6505,35426.0
2022-05-03 11:15:00,119.69,119.84,119.51,119.55,9816.0,103.5727,103.7025,103.4169,103.4515,9816.0
2022-05-03 11:20:00,119.54,119.98,119.52,119.98,21490.0,103.4429,103.8236,103.4256,103.8236,21490.0
2022-05-03 11:25:00,119.96,120.03,119.85,119.98,18806.0,103.8063,103.8669,103.7111,103.8236,18806.0
2022-05-03 11:30:00,119.96,120.42,119.92,120.23,20453.0,103.8063,104.2044,103.7717,104.04,20453.0
2022-05-03 11:35:00,120.27,120.41,120.08,120.25,12343.0,104.0746,104.1957,103.9101,104.0573,12343.0
2022-05-03 11:40:00,120.27,120.55,120.23,120.4,21877.0,104.0746,104.3169,104.04,104.1871,21877.0
2022-05-03 11:45:00,120.36,120.68,120.26,120.68,28078.0,104.1524,104.4294,104.0659,104.4294,28078.0
2022-05-03 11:50:00,120.69,120.88,120.65,120.87,16752.0,104.438,104.6024,104.4034,104.5938,16752.0
2022-05-03 11:55:00,120.87,121.07,120.64,121.0,45526.0,104.5938,104.7668,104.3947,104.7063,45526.0
2022-05-03 12:00:00,120.93,121.14,120.82,121.0,25857.0,104.6457,104.8274,104.5505,104.7063,25857.0
2022-05-03 12:05:00,120.94,120.98,120.35,120.44,38314.0,104.6543,104.689,104.1438,104.2217,38314.0
2022-05-03 12:10:00,120.44,120.87,120.43,120.75,10196.0,104.2217,104.5938,104.213,104.4899,10196.0
2022-05-03 12:15:00,120.69,120.75,120.44,120.65,9807.0,104.438,104.4899,104.2217,104.4034,9807.0
2022-05-03 12:20:00,120.69,120.97,120.67,120.96,22528.0,104.438,104.6803,104.4207,104.6716,22528.0
2022-05-03 12:25:00,120.88,120.98,120.63,120.69,11617.0,104.6024,104.689,104.3861,104.438,11617.0
2022-05-03 12:30:00,120.59,120.59,120.03,120.21,11529.0,104.3515,104.3515,103.8669,104.0226,11529.0
2022-05-03 12:35:00,120.25,120.5,120.11,120.28,27550.0,104.0573,104.2736,103.9361,104.0832,27550.0
2022-05-03 12:40:00,120.24,120.63,120.12,120.58,8419.0,104.0486,104.3861,103.9448,104.3428,8419.0
2022-05-03 12:45:00,120.55,120.66,120.37,120.61,7034.0,104.3169,104.412,104.1611,104.3688,7034.0
2022-05-03 12:50:00,120.6,120.88,120.6,120.78,7947.0,104.3601,104.6024,104.3601,104.5159,7947.0
2022-05-03 12:55:00,120.7,121.13,120.64,121.02,15170.0,104.4467,104.8188,104.3947,104.7236,15170.0
2022-05-03 13:00:00,121.03,121.21,120.96,120.96,9882.0,104.7322,104.888,104.6716,104.6716,9882.0
2022-05-03 13:05:00,120.97,121.1,120.69,121.1,10901.0,104.6803,104.7928,104.438,104.7928,10901.0
2022-05-03 13:10:00,121.05,121.26,121.0,121.16,12010.0,104.7495,104.9313,104.7063,104.8447,12010.0
2022-05-03 13:15:00,121.1,121.17,121.0,121.17,6067.0,104.7928,104.8534,104.7063,104.8534,6067.0
2022-05-03 13:20:00,121.19,121.38,120.88,121.02,10964.0,104.8707,105.0351,104.6024,104.7236,10964.0
2022-05-03 13:25:00,120.97,120.97,120.53,120.7,8845.0,104.6803,104.6803,104.2996,104.4467,8845.0
2022-05-03 13:30:00,120.78,121.01,120.73,120.99,21732.0,104.5159,104.7149,104.4726,104.6976,21732.0
2022-05-03 13:35:00,120.96,121.09,120.75,121.07,18190.0,104.6716,104.7841,104.4899,104.7668,18190.0
2022-05-03 13:40:00,121.13,121.15,120.94,120.98,6487.0,104.8188,104.8361,104.6543,104.689,6487.0
2022-05-03 13:45:00,120.98,121.04,120.88,120.93,12186.0,104.689,104.7409,104.6024,104.6457,12186.0
2022-05-03 13:50:00,120.9,120.9,120.42,120.62,11836.0,104.6197,104.6197,104.2044,104.3774,11836.0
2022-05-03 13:55:00,120.62,121.04,120.61,121.03,7843.0,104.3774,104.7409,104.3688,104.7322,7843.0
2022-05-03 14:00:00,121.04,121.04,120.72,120.84,22375.0,104.7409,104.7409,104.464,104.5678,22375.0
2022-05-03 14:05:00,120.82,120.89,120.64,120.89,11801.0,104.5505,104.6111,104.3947,104.6111,11801.0
2022-05-03 14:10:00,120.86,121.05,120.53,120.62,17576.0,104.5851,104.7495,104.2996,104.3774,17576.0
2022-05-03 14:15:00,120.58,120.58,120.22,120.29,11553.0,104.3428,104.3428,104.0313,104.0919,11553.0
2022-05-03 14:20:00,120.27,120.59,120.22,120.59,11526.0,104.0746,104.3515,104.0313,104.3515,11526.0
2022-05-03 14:25:00,120.59,120.72,120.34,120.44,13425.0,104.3515,104.464,104.1351,104.2217,13425.0
2022-05-03 14:30:00,120.52,120.74,120.48,120.71,20987.0,104.2909,104.4813,104.2563,104.4553,20987.0
2022-05-03 14:35:00,120.79,120.84,120.35,120.39,10358.0,104.5245,104.5678,104.1438,104.1784,10358.0
2022-05-03 14:40:00,120.25,120.28,119.82,120.21,21625.0,104.0573,104.0832,103.6852,104.0226,21625.0
2022-05-03 14:45:00,120.21,120.67,120.03,120.65,10703.0,104.0226,104.4207,103.8669,104.4034,10703.0
2022-05-03 14:50:00,120.6,121.09,120.59,121.09,7943.0,104.3601,104.7841,104.3515,104.7841,7943.0
2022-05-03 14:55:00,121.08,121.27,121.05,121.22,17472.0,104.7755,104.9399,104.7495,104.8966,17472.0
2022-05-03 15:00:00,121.2,121.23,120.96,121.11,15377.0,104.8793,104.9053,104.6716,104.8015,15377.0
2022-05-03 15:05:00,121.06,121.28,121.06,121.21,13780.0,104.7582,104.9486,104.7582,104.888,13780.0
2022-05-03 15:10:00,121.21,121.33,121.14,121.19,15033.0,104.888,104.9918,104.8274,104.8707,15033.0
2022-05-03 15:15:00,121.24,121.36,121.0,121.05,17272.0,104.9139,105.0178,104.7063,104.7495,17272.0
2022-05-03 15:20:00,121.1,121.28,120.63,120.91,12478.0,104.7928,104.9486,104.3861,104.6284,12478.0
2022-05-03 15:25:00,120.89,121.14,120.79,120.96,13499.0,104.6111,104.8274,104.5245,104.6716,13499.0
2022-05-03 15:30:00,121.01,121.02,120.64,120.88,33754.0,104.7149,104.7236,104.3947,104.6024,33754.0
2022-05-03 15:35:00,120.88,120.92,120.35,120.35,40932.0,104.6024,104.637,104.1438,104.1438,40932.0
2022-05-03 15:40:00,120.32,120.32,120.01,120.27,47613.0,104.1178,104.1178,103.8496,104.0746,47613.0
2022-05-03 15:45:00,120.24,120.53,120.16,120.21,60773.0,104.0486,104.2996,103.9794,104.0226,60773.0
2022-05-03 15:50:00,120.24,120.71,120.13,120.68,56866.0,104.0486,104.4553,103.9534,104.4294,56866.0
2022-05-03 15:55:00,120.67,120.96,120.64,120.76,151567.0,104.4207,104.6716,104.3947,104.4986,151567.0
2022-05-04 09:30:00,123.16,123.92,122.72,122.93,96891.0,106.5754,107.2331,106.1946,106.3764,96891.0
2022-05-04 09:35:00,122.98,123.26,122.33,122.97,47113.0,106.4196,106.6619,105.8572,106.411,47113.0
2022-05-04 09:40:00,122.79,123.16,122.45,122.6,16800.0,106.2552,106.5754,105.961,106.0908,16800.0
2022-05-04 09:45:00,122.64,122.99,122.35,122.55,29224.0,106.1254,106.4283,105.8745,106.0475,29224.0
2022-05-04 09:50:00,122.47,122.65,122.25,122.41,19509.0,105.9783,106.1341,105.7879,105.9264,19509.0
2022-05-04 09:55:00,122.41,122.75,122.28,122.35,29235.0,105.9264,106.2206,105.8139,105.8745,29235.0
2022-05-04 10:00:00,122.22,122.4,121.68,121.82,40811.0,105.762,105.9177,105.2947,105.4158,40811.0
2022-05-04 10:05:00,121.78,121.78,121.16,121.66,20073.0,105.3812,105.3812,104.8447,105.2774,20073.0
2022-05-04 10:10:00,121.67,122.05,121.61,121.81,14269.0,105.286,105.6149,105.2341,105.4072,14269.0
2022-05-04 10:15:00,121.67,122.07,121.42,121.78,21260.0,105.286,105.6322,105.0697,105.3812,21260.0
2022-05-04 10:20:00,121.79,122.06,121.75,121.88,11708.0,105.3899,105.6235,105.3553,105.4678,11708.0
2022-05-04 10:25:00,121.94,121.98,121.68,121.86,20184.0,105.5197,105.5543,105.2947,105.4505,20184.0
2022-05-04 10:30:00,121.7,121.86,121.29,121.3,20534.0,105.312,105.4505,104.9572,104.9659,20534.0
2022-05-04 10:35:00,121.24,121.74,121.24,121.65,20672.0,104.9139,105.3466,104.9139,105.2687,20672.0
2022-05-04 10:40:00,121.59,121.72,121.45,121.69,11432.0,105.2168,105.3293,105.0957,105.3033,11432.0
2022-05-04 10:45:00,121.67,121.77,121.43,121.71,14886.0,105.286,105.3726,105.0784,105.3207,14886.0
2022-05-04 10:50:00,121.73,121.73,121.18,121.18,13119.0,105.338,105.338,104.862,104.862,13119.0
2022-05-04 10:55:00,121.21,121.43,121.09,121.3,9469.0,104.888,105.0784,104.7841,104.9659,9469.0
2022-05-04 11:00:00,121.49,121.49,121.04,121.28,9534.0,105.1303,105.1303,104.7409,104.9486,9534.0
2022-05-04 11:05:00,121.31,121.36,120.94,121.05,11438.0,104.9745,105.0178,104.6543,104.7495,11438.0
2022-05-04 11:10:00,121.13,121.31,120.85,120.88,10972.0,104.8188,104.9745,104.5765,104.6024,10972.0
2022-05-04 11:15:00,120.93,120.93,120.57,120.57,10094.0,104.6457,104.6457,104.3342,104.3342,10094.0
2022-05-04 11:20:00,120.53,120.7,120.49,120.65,12220.0,104.2996,104.4467,104.2649,104.4034,12220.0
2022-05-04 11:25:00,120.65,120.9,120.6,120.64,12712.0,104.4034,104.6197,104.3601,104.3947,12712.0
2022-05-04 11:30:00,120.6,120.79,120.34,120.39,14252.0,104.3601,104.5245,104.1351,104.1784,14252.0
2022-05-04 11:35:00,120.45,120.51,120.26,120.51,7024.0,104.2303,104.2822,104.0659,104.2822,7024.0
2022-05-04 11:40:00,120.51,120.79,120.44,120.75,11254.0,104.2822,104.5245,104.2217,104.4899,11254.0
2022-05-04 11:45:00,120.75,121.04,120.64,121.04,10137.0,104.4899,104.7409,104.3947,104.7409,10137.0
2022-05-04 11:50:00,121.01,121.35,120.89,120.97,20160.0,104.7149,105.0091,104.6111,104.6803,20160.0
2022-05-04 11:55:00,120.96,120.96,120.7,120.73,11130.0,104.6716,104.6716,104.4467,104.4726,11130.0
2022-05-04 12:00:00,120.78,120.78,120.42,120.42,8062.0,104.5159,104.5159,104.2044,104.2044,8062.0
2022-05-04 12:05:00,120.43,120.76,120.29,120.65,13476.0,104.213,104.4986,104.0919,104.4034,13476.0
2022-05-04 12:10:00,120.66,121.01,120.58,120.82,11643.0,104.412,104.7149,104.3428,104.5505,11643.0
2022-05-04 12:15:00,120.8,121.05,120.67,121.01,19646.0,104.5332,104.7495,104.4207,104.7149,19646.0
2022-05-04 12:20:00,121.05,121.22,120.87,120.98,19203.0,104.7495,104.8966,104.5938,104.689,19203.0
2022-05-04 12:25:00,121.0,121.17,120.72,120.83,15873.0,104.7063,104.8534,104.464,104.5592,15873.0
2022-05-04 12:30:00,120.82,120.91,120.6,120.61,8402.0,104.5505,104.6284,104.3601,104.3688,8402.0
2022-05-04 12:35:00,120.63,120.84,120.59,120.84,7574.0,104.3861,104.5678,104.3515,104.5678,7574.0
2022-05-04 12:40:00,120.83,120.99,120.83,120.98,9041.0,104.5592,104.6976,104.5592,104.689,9041.0
2022-05-04 12:45:00,120.98,120.99,120.83,120.98,6312.0,104.689,104.6976,104.5592,104.689,6312.0
2022-05-04 12:50:00,120.93,121.05,120.82,121.02,9446.0,104.6457,104.7495,104.5505,104.7236,9446.0
2022-05-04 12:55:00,121.03,121.07,120.75,120.75,10827.0,104.7322,104.7668,104.4899,104.4899,10827.0
2022-05-04 13:00:00,120.75,121.12,120.75,120.96,15248.0,104.4899,104.8101,104.4899,104.6716,15248.0
2022-05-04 13:05:00,120.98,121.16,120.96,121.08,18323.0,104.689,104.8447,104.6716,104.7755,18323.0
2022-05-04 13:10:00,121.03,121.15,120.79,120.95,12996.0,104.7322,104.8361,104.5245,104.663,12996.0
2022-05-04 13:15:00,120.95,121.21,120.94,120.96,14537.0,104.663,104.888,104.6543,104.6716,14537.0
2022-05-04 13:20:00,121.0,121.05,120.76,121.02,26338.0,104.7063,104.7495,104.4986,104.7236,26338.0
2022-05-04 13:25:00,121.07,121.33,120.99,121.27,7515.0,104.7668,104.9918,104.6976,104.9399,7515.0
2022-05-04 13:30:00,121.3,121.77,121.3,121.76,10367.0,104.9659,105.3726,104.9659,105.3639,10367.0
2022-05-04 13:35:00,121.83,121.84,121.18,121.31,11884.0,105.4245,105.4331,104.862,104.9745,11884.0
2022-05-04 13:40:00,121.26,121.43,121.14,121.35,8548.0,104.9313,105.0784,104.8274,105.0091,8548.0
2022-05-04 13:45:00,121.33,121.65,121.23,121.62,8958.0,104.9918,105.2687,104.9053,105.2428,8958.0
2022-05-04 13:50:00,121.58,121.74,121.54,121.72,8490.0,105.2082,105.3466,105.1735,105.3293,8490.0
2022-05-04 13:55:00,121.75,122.06,121.75,121.93,12583.0,105.3553,105.6235,105.3553,105.511,12583.0
2022-05-04 14:00:00,121.92,122.11,121.5,121.98,22109.0,105.5024,105.6668,105.1389,105.5543,22109.0
2022-05-04 14:05:00,122.0,122.15,121.66,122.01,12083.0,105.5716,105.7014,105.2774,105.5803,12083.0
2022-05-04 14:10:00,122.15,122.16,121.85,121.89,9258.0,105.7014,105.7101,105.4418,105.4764,9258.0
2022-05-04 14:15:00,121.82,121.87,121.62,121.71,57149.0,105.4158,105.4591,105.2428,105.3207,57149.0
2022-05-04 14:20:00,121.59,122.54,121.55,122.44,65496.0,105.2168,106.0389,105.1822,105.9524,65496.0
2022-05-04 14:25:00,122.48,123.19,122.47,122.97,25371.0,105.987,106.6014,105.9783,106.411,25371.0
2022-05-04 14:30:00,122.98,122.99,121.3,121.38,12944.0,106.4196,106.4283,104.9659,105.0351,12944.0
2022-05-04 14:35:00,121.43,122.13,121.34,121.88,14327.0,105.0784,105.6841,105.0005,105.4678,14327.0
2022-05-04 14:40:00,121.76,122.5,121.76,122.45,26830.0,105.3639,106.0043,105.3639,105.961,26830.0
2022-05-04 14:45:00,122.5,123.07,122.43,122.73,19235.0,106.0043,106.4975,105.9437,106.2033,19235.0
2022-05-04 14:50:00,122.76,123.1,122.68,123.05,15062.0,106.2293,106.5235,106.16,106.4802,15062.0
2022-05-04 14:55:00,123.1,123.31,122.86,122.96,20099.0,106.5235,106.7052,106.3158,106.4023,20099.0
2022-05-04 15:00:00,123.01,123.19,122.65,122.92,16353.0,106.4456,106.6014,106.1341,106.3677,16353.0
2022-05-04 15:05:00,122.93,123.23,122.87,123.11,9435.0,106.3764,106.636,106.3245,106.5321,9435.0
2022-05-04 15:10:00,123.09,123.5,123.08,123.41,19000.0,106.5148,106.8696,106.5062,106.7917,19000.0
2022-05-04 15:15:00,123.34,123.76,123.06,123.07,51811.0,106.7312,107.0946,106.4889,106.4975,51811.0
2022-05-04 15:20:00,123.07,123.56,123.05,123.55,25587.0,106.4975,106.9215,106.4802,106.9129,25587.0
2022-05-04 15:25:00,123.53,123.68,123.43,123.68,21838.0,106.8956,107.0254,106.809,107.0254,21838.0
2022-05-04 15:30:00,123.69,124.16,123.66,124.13,38001.0,107.034,107.4407,107.0081,107.4148,38001.0
2022-05-04 15:35:00,124.12,124.44,124.05,124.34,42496.0,107.4061,107.683,107.3456,107.5965,42496.0
2022-05-04 15:40:00,124.38,124.38,124.01,124.21,47833.0,107.6311,107.6311,107.3109,107.484,47833.0
2022-05-04 15:45:00,124.21,124.67,124.05,124.62,80511.0,107.484,107.8821,107.3456,107.8388,80511.0
2022-05-04 15:50:00,124.66,124.98,124.64,124.73,89192.0,107.8734,108.1503,107.8561,107.934,89192.0
2022-05-04 15:55:00,124.72,124.92,124.5,124.74,174255.0,107.9253,108.0984,107.735,107.9426,174255.0
2022-05-05 09:30:00,126.11,126.43,124.55,124.62,85253.0,109.1282,109.4051,107.7782,107.8388,85253.0
2022-05-05 09:35:00,124.33,125.53,124.3,124.88,26574.0,107.5878,108.6263,107.5619,108.0638,26574.0
2022-05-05 09:40:00,124.81,125.45,124.14,124.14,21533.0,108.0032,108.557,107.4234,107.4234,21533.0
2022-05-05 09:45:00,124.13,124.5,123.7,124.07,18833.0,107.4148,107.735,107.0427,107.3629,18833.0
2022-05-05 09:50:00,124.0,124.94,123.94,124.74,17552.0,107.3023,108.1157,107.2504,107.9426,17552.0
2022-05-05 09:55:00,124.79,125.44,124.68,125.21,27622.0,107.9859,108.5484,107.8907,108.3493,27622.0
2022-05-05 10:00:00,125.15,125.61,124.98,125.33,18937.0,108.2974,108.6955,108.1503,108.4532,18937.0
2022-05-05 10:05:00,125.3,125.52,124.96,124.96,36464.0,108.4272,108.6176,108.133,108.133,36464.0
2022-05-05 10:10:00,124.9,125.4,124.63,125.4,60638.0,108.0811,108.5138,107.8475,108.5138,60638.0
2022-05-05 10:15:00,125.48,125.93,125.2,125.93,19312.0,108.583,108.9724,108.3407,108.9724,19312.0
2022-05-05 10:20:00,125.9,125.94,125.22,125.39,44709.0,108.9464,108.981,108.358,108.5051,44709.0
2022-05-05 10:25:00,125.33,125.8,125.3,125.65,24699.0,108.4532,108.8599,108.4272,108.7301,24699.0
2022-05-05 10:30:00,125.64,125.83,125.29,125.81,25575.0,108.7214,108.8859,108.4186,108.8686,25575.0
2022-05-05 10:35:00,125.81,126.08,125.61,125.79,17420.0,108.8686,109.1022,108.6955,108.8512,17420.0
2022-05-05 10:40:00,125.75,125.77,125.2,125.42,23418.0,108.8166,108.8339,108.3407,108.5311,23418.0
2022-05-05 10:45:00,125.31,125.41,124.38,124.5,21396.0,108.4359,108.5224,107.6311,107.735,21396.0
2022-05-05 10:50:00,124.5,124.77,123.99,124.77,36531.0,107.735,107.9686,107.2936,107.9686,36531.0
2022-05-05 10:55:00,124.85,125.01,124.68,125.0,52379.0,108.0378,108.1763,107.8907,108.1676,52379.0
2022-05-05 11:00:00,124.96,125.07,124.57,124.8,45410.0,108.133,108.2282,107.7955,107.9946,45410.0
2022-05-05 11:05:00,124.86,125.04,124.09,124.3,51205.0,108.0465,108.2022,107.3802,107.5619,51205.0
2022-05-05 11:10:00,124.35,124.53,123.9,124.47,120219.0,107.6052,107.7609,107.2158,107.709,120219.0
2022-05-05 11:15:00,124.46,124.46,123.76,123.76,76153.0,107.7003,107.7003,107.0946,107.0946,76153.0
2022-05-05 11:20:00,123.79,123.81,123.03,123.12,60892.0,107.1206,107.1379,106.4629,106.5408,60892.0
2022-05-05 11:25:00,123.2,123.42,123.03,123.23,65013.0,106.61,106.8004,106.4629,106.636,65013.0
2022-05-05 11:30:00,123.2,123.75,122.92,123.12,21066.0,106.61,107.086,106.3677,106.5408,21066.0
2022-05-05 11:35:00,123.25,124.18,123.24,123.94,19558.0,106.6533,107.458,106.6446,107.2504,19558.0
2022-05-05 11:40:00,124.03,124.52,123.89,124.41,32715.0,107.3282,107.7523,107.2071,107.6571,32715.0
2022-05-05 11:45:00,124.37,124.4,123.19,123.31,17648.0,107.6225,107.6484,106.6014,106.7052,17648.0
2022-05-05 11:50:00,123.35,123.4,122.53,122.73,19224.0,106.7398,106.7831,106.0302,106.2033,19224.0
2022-05-05 11:55:00,122.76,122.84,122.4,122.48,19647.0,106.2293,106.2985,105.9177,105.987,19647.0
2022-05-05 12:00:00,122.43,122.44,121.77,122.18,26818.0,105.9437,105.9524,105.3726,105.7274,26818.0
2022-05-05 12:05:00,122.17,122.61,122.01,122.48,10259.0,105.7187,106.0995,105.5803,105.987,10259.0
2022-05-05 12:10:00,122.42,122.69,122.13,122.61,11222.0,105.935,106.1687,105.6841,106.0995,11222.0
2022-05-05 12:15:00,122.6,122.8,122.15,122.7,10302.0,106.0908,106.2639,105.7014,106.1773,10302.0
2022-05-05 12:20:00,122.76,123.01,122.41,122.73,11300.0,106.2293,106.4456,105.9264,106.2033,11300.0
2022-05-05 12:25:00,122.82,123.35,122.73,123.1,10876.0,106.2812,106.7398,106.2033,106.5235,10876.0
2022-05-05 12:30:00,122.98,123.58,122.95,123.38,13233.0,106.4196,106.9388,106.3937,106.7658,13233.0
2022-05-05 12:35:00,123.4,123.57,123.01,123.15,15687.0,106.7831,106.9302,106.4456,106.5667,15687.0
2022-05-05 12:40:00,123.11,123.24,122.97,122.97,13720.0,106.5321,106.6446,106.411,106.411,13720.0
2022-05-05 12:45:00,123.01,123.18,122.49,122.79,9762.0,106.4456,106.5927,105.9956,106.2552,9762.0
2022-05-05 12:50:00,122.85,123.61,122.82,123.57,9911.0,106.3071,106.9648,106.2812,106.9302,9911.0
2022-05-05 12:55:00,123.64,124.06,123.62,124.0,16380.0,106.9908,107.3542,106.9735,107.3023,16380.0
2022-05-05 13:00:00,124.06,124.17,123.78,123.89,20370.0,107.3542,107.4494,107.1119,107.2071,20370.0
2022-05-05 13:05:00,123.91,124.37,123.91,124.13,18088.0,107.2244,107.6225,107.2244,107.4148,18088.0
2022-05-05 13:10:00,124.13,124.42,123.89,123.9,20412.0,107.4148,107.6657,107.2071,107.2158,20412.0
2022-05-05 13:15:00,123.96,124.07,123.66,123.74,10924.0,107.2677,107.3629,107.0081,107.0773,10924.0
2022-05-05 13:20:00,123.7,124.08,123.58,124.03,14600.0,107.0427,107.3715,106.9388,107.3282,14600.0
2022-05-05 13:25:00,124.11,124.15,123.7,124.04,10169.0,107.3975,107.4321,107.0427,107.3369,10169.0
2022-05-05 13:30:00,123.95,123.95,123.54,123.68,9549.0,107.259,107.259,106.9042,107.0254,9549.0
2022-05-05 13:35:00,123.62,124.42,123.62,124.09,20040.0,106.9735,107.6657,106.9735,107.3802,20040.0
2022-05-05 13:40:00,124.14,124.46,123.98,124.24,14338.0,107.4234,107.7003,107.285,107.51,14338.0
2022-05-05 13:45:00,124.28,124.31,123.74,123.85,9036.0,107.5446,107.5705,107.0773,107.1725,9036.0
2022-05-05 13:50:00,123.8,123.81,123.56,123.74,15670.0,107.1292,107.1379,106.9215,107.0773,15670.0
2022-05-05 13:55:00,123.68,123.96,123.53,123.91,11331.0,107.0254,107.2677,106.8956,107.2244,11331.0
2022-05-05 14:00:00,123.91,123.91,123.4,123.81,18026.0,107.2244,107.2244,106.7831,107.1379,18026.0
2022-05-05 14:05:00,123.84,123.99,123.68,123.71,12318.0,107.1638,107.2936,107.0254,107.0513,12318.0
2022-05-05 14:10:00,123.71,123.92,123.61,123.85,12926.0,107.0513,107.2331,106.9648,107.1725,12926.0
2022-05-05 14:15:00,123.91,124.98,123.91,124.94,14880.0,107.2244,108.1503,107.2244,108.1157,14880.0
2022-05-05 14:20:00,124.86,124.92,124.15,124.16,22056.0,108.0465,108.0984,107.4321,107.4407,22056.0
2022-05-05 14:25:00,124.16,124.24,123.67,123.69,15001.0,107.4407,107.51,107.0167,107.034,15001.0
2022-05-05 14:30:00,123.65,123.88,123.47,123.53,14862.0,106.9994,107.1984,106.8437,106.8956,14862.0
2022-05-05 14:35:00,123.5,123.55,123.16,123.32,20272.0,106.8696,106.9129,106.5754,106.7139,20272.0
2022-05-05 14:40:00,123.34,123.37,123.11,123.27,14831.0,106.7312,106.7571,106.5321,106.6706,14831.0
2022-05-05 14:45:00,123.25,123.67,123.24,123.54,13947.0,106.6533,107.0167,106.6446,106.9042,13947.0
2022-05-05 14:50:00,123.5,124.11,123.48,123.73,16384.0,106.8696,107.3975,106.8523,107.0686,16384.0
2022-05-05 14:55:00,123.69,123.69,123.38,123.63,10375.0,107.034,107.034,106.7658,106.9821,10375.0
2022-05-05 15:00:00,123.7,123.79,123.47,123.49,16006.0,107.0427,107.1206,106.8437,106.861,16006.0
2022-05-05 15:05:00,123.47,123.57,123.07,123.29,16079.0,106.8437,106.9302,106.4975,106.6879,16079.0
2022-05-05 15:10:00,123.33,123.45,122.84,122.85,19310.0,106.7225,106.8263,106.2985,106.3071,19310.0
2022-05-05 15:15:00,122.88,123.15,122.88,123.11,13678.0,106.3331,106.5667,106.3331,106.5321,13678.0
2022-05-05 15:20:00,123.12,123.17,122.92,123.03,16442.0,106.5408,106.5841,106.3677,106.4629,16442.0
2022-05-05 15:25:00,123.01,123.24,122.61,122.74,27770.0,106.4456,106.6446,106.0995,106.212,27770.0
2022-05-05 15:30:00,122.73,123.16,122.6,123.0,19937.0,106.2033,106.5754,106.0908,106.4369,19937.0
2022-05-05 15:35:00,123.09,123.43,122.86,123.19,26092.0,106.5148,106.809,106.3158,106.6014,26092.0
2022-05-05 15:40:00,123.26,123.51,123.19,123.46,24578.0,106.6619,106.8783,106.6014,106.835,24578.0
2022-05-05 15:45:00,123.5,123.59,123.16,123.5,42811.0,106.8696,106.9475,106.5754,106.8696,42811.0
2022-05-05 15:50:00,123.44,124.08,123.42,123.74,85370.0,106.8177,107.3715,106.8004,107.0773,85370.0
2022-05-05 15:55:00,123.65,123.85,123.05,123.46,319534.0,106.9994,107.1725,106.4802,106.835,319534.0
2022-05-06 09:30:00,125.9,128.32,125.72,128.25,331629.0,108.9464,111.0406,108.7907,110.98,331629.0
2022-05-06 09:35:00,128.25,129.71,126.77,127.13,193229.0,110.98,112.2434,109.6993,110.0108,193229.0
2022-05-06 09:40:00,127.3,127.62,126.77,127.04,69042.0,110.1579,110.4348,109.6993,109.9329,69042.0
2022-05-06 09:45:00,126.81,127.4,126.33,127.25,104756.0,109.7339,110.2444,109.3185,110.1146,104756.0
2022-05-06 09:50:00,127.11,127.6,126.44,127.38,76099.0,109.9935,110.4175,109.4137,110.2271,76099.0
2022-05-06 09:55:00,127.38,127.4,126.0,126.55,48332.0,110.2271,110.2444,109.033,109.5089,48332.0
2022-05-06 10:00:00,126.43,126.61,125.17,125.38,86967.0,109.4051,109.5608,108.3147,108.4965,86967.0
2022-05-06 10:05:00,125.5,125.74,125.1,125.31,68900.0,108.6003,108.808,108.2542,108.4359,68900.0
2022-05-06 10:10:00,125.36,125.49,125.05,125.12,38490.0,108.4792,108.5916,108.2109,108.2715,38490.0
2022-05-06 10:15:00,125.12,125.68,125.12,125.66,25739.0,108.2715,108.7561,108.2715,108.7388,25739.0
2022-05-06 10:20:00,125.69,127.33,125.6,127.33,38699.0,108.7647,110.1839,108.6868,110.1839,38699.0
2022-05-06 10:25:00,127.25,128.51,127.17,128.05,74113.0,110.1146,111.205,110.0454,110.8069,74113.0
2022-05-06 10:30:00,128.13,128.89,127.73,128.89,187348.0,110.8761,111.5338,110.53,111.5338,187348.0
2022-05-06 10:35:00,128.72,128.72,127.57,127.82,86897.0,111.3867,111.3867,110.3916,110.6079,86897.0
2022-05-06 10:40:00,127.82,128.84,127.8,127.89,66009.0,110.6079,111.4905,110.5906,110.6685,66009.0
2022-05-06 10:45:00,127.8,130.7,127.75,130.32,135289.0,110.5906,113.1001,110.5473,112.7712,135289.0
2022-05-06 10:50:00,130.45,130.75,129.73,130.72,71554.0,112.8837,113.1433,112.2607,113.1174,71554.0
2022-05-06 10:55:00,130.78,131.39,130.51,130.6,68656.0,113.1693,113.6972,112.9357,113.0135,68656.0
2022-05-06 11:00:00,130.51,131.35,130.28,130.39,46963.0,112.9357,113.6625,112.7366,112.8318,46963.0
2022-05-06 11:05:00,130.36,130.48,130.07,130.25,41935.0,112.8059,112.9097,112.5549,112.7107,41935.0
2022-05-06 11:10:00,130.25,131.26,130.0,130.36,105101.0,112.7107,113.5847,112.4943,112.8059,105101.0
2022-05-06 11:15:00,130.34,130.62,129.75,129.97,89640.0,112.7885,113.0308,112.278,112.4684,89640.0
2022-05-06 11:20:00,129.98,130.42,129.55,130.21,48658.0,112.477,112.8578,112.1049,112.6761,48658.0
2022-05-06 11:25:00,130.16,130.17,129.54,129.76,55671.0,112.6328,112.6414,112.0963,112.2867,55671.0
2022-05-06 11:30:00,129.75,130.3,128.9,129.33,94796.0,112.278,112.7539,111.5425,111.9146,94796.0
2022-05-06 11:35:00,129.45,129.45,128.54,128.77,27240.0,112.0184,112.0184,111.2309,111.43,27240.0
2022-05-06 11:40:00,128.69,129.48,128.62,129.31,38409.0,111.3607,112.0444,111.3002,111.8972,38409.0
2022-05-06 11:45:00,129.24,129.51,129.02,129.4,17300.0,111.8367,112.0703,111.6463,111.9751,17300.0
2022-05-06 11:50:00,129.38,129.9,129.09,129.34,17487.0,111.9578,112.4078,111.7069,111.9232,17487.0
2022-05-06 11:55:00,129.28,129.5,128.68,128.79,21887.0,111.8713,112.0617,111.3521,111.4473,21887.0
2022-05-06 12:00:00,128.85,129.63,128.52,129.63,36955.0,111.4992,112.1742,111.2136,112.1742,36955.0
2022-05-06 12:05:00,129.6,130.27,129.5,129.87,41399.0,112.1482,112.728,112.0617,112.3818,41399.0
2022-05-06 12:10:00,129.94,130.56,129.07,129.6,33012.0,112.4424,112.9789,111.6896,112.1482,33012.0
2022-05-06 12:15:00,129.53,130.22,129.51,129.99,34127.0,112.0876,112.6847,112.0703,112.4857,34127.0
2022-05-06 12:20:00,129.96,130.94,129.95,130.57,55183.0,112.4597,113.3078,112.4511,112.9876,55183.0
2022-05-06 12:25:00,130.61,131.07,130.6,131.02,46318.0,113.0222,113.4202,113.0135,113.377,46318.0
2022-05-06 12:30:00,130.94,131.39,130.61,131.32,35787.0,113.3078,113.6972,113.0222,113.6366,35787.0
2022-05-06 12:35:00,131.4,131.71,130.68,131.07,43372.0,113.7058,113.9741,113.0828,113.4202,43372.0
2022-05-06 12:40:00,131.09,131.75,130.98,131.67,35542.0,113.4376,114.0087,113.3424,113.9395,35542.0
2022-05-06 12:45:00,131.7,131.75,131.07,131.19,50177.0,113.9654,114.0087,113.4202,113.5241,50177.0
2022-05-06 12:50:00,131.19,131.55,130.71,131.11,30508.0,113.5241,113.8356,113.1087,113.4549,30508.0
2022-05-06 12:55:00,131.07,131.36,131.01,131.22,14693.0,113.4202,113.6712,113.3683,113.55,14693.0
2022-05-06 13:00:00,131.19,132.11,131.13,132.09,37346.0,113.5241,114.3202,113.4722,114.3029,37346.0
2022-05-06 13:05:00,132.05,132.06,131.48,131.67,31463.0,114.2683,114.2769,113.775,113.9395,31463.0
2022-05-06 13:10:00,131.64,131.71,131.04,131.09,20753.0,113.9135,113.9741,113.3943,113.4376,20753.0
2022-05-06 13:15:00,131.15,131.19,130.25,130.36,39446.0,113.4895,113.5241,112.7107,112.8059,39446.0
2022-05-06 13:20:00,130.35,130.89,130.28,130.61,38955.0,112.7972,113.2645,112.7366,113.0222,38955.0
2022-05-06 13:25:00,130.69,131.01,130.41,130.78,26806.0,113.0914,113.3683,112.8491,113.1693,26806.0
2022-05-06 13:30:00,130.89,131.17,130.87,131.08,19961.0,113.2645,113.5068,113.2472,113.4289,19961.0
2022-05-06 13:35:00,131.13,131.4,130.44,130.65,27400.0,113.4722,113.7058,112.8751,113.0568,27400.0
2022-05-06 13:40:00,130.57,130.82,130.15,130.56,19206.0,112.9876,113.2039,112.6241,112.9789,19206.0
2022-05-06 13:45:00,130.55,130.8,130.28,130.56,13544.0,112.9703,113.1866,112.7366,112.9789,13544.0
2022-05-06 13:50:00,130.56,130.73,130.14,130.24,25517.0,112.9789,113.126,112.6155,112.702,25517.0
2022-05-06 13:55:00,130.24,130.38,130.04,130.33,13453.0,112.702,112.8232,112.5289,112.7799,13453.0
2022-05-06 14:00:00,130.29,130.49,130.14,130.2,20624.0,112.7453,112.9183,112.6155,112.6674,20624.0
2022-05-06 14:05:00,130.15,130.19,129.69,129.69,24325.0,112.6241,112.6587,112.2261,112.2261,24325.0
2022-05-06 14:10:00,129.74,130.0,129.63,129.97,26774.0,112.2693,112.4943,112.1742,112.4684,26774.0
2022-05-06 14:15:00,129.97,130.23,129.93,130.05,24043.0,112.4684,112.6934,112.4338,112.5376,24043.0
2022-05-06 14:20:00,129.99,130.12,129.71,129.98,16242.0,112.4857,112.5982,112.2434,112.477,16242.0
2022-05-06 14:25:00,129.92,130.0,129.44,129.83,28830.0,112.4251,112.4943,112.0097,112.3472,28830.0
2022-05-06 14:30:00,129.84,130.02,129.46,129.75,35819.0,112.3559,112.5116,112.027,112.278,35819.0
2022-05-06 14:35:00,129.83,130.15,129.74,130.15,28522.0,112.3472,112.6241,112.2693,112.6241,28522.0
2022-05-06 14:40:00,130.12,130.5,130.12,130.28,23009.0,112.5982,112.927,112.5982,112.7366,23009.0
2022-05-06 14:45:00,130.3,130.95,130.22,130.9,30950.0,112.7539,113.3164,112.6847,113.2731,30950.0
2022-05-06 14:50:00,130.85,131.28,130.83,131.25,38797.0,113.2299,113.602,113.2126,113.576,38797.0
2022-05-06 14:55:00,131.23,131.4,130.93,130.94,35952.0,113.5587,113.7058,113.2991,113.3078,35952.0
2022-05-06 15:00:00,130.95,131.03,130.64,131.03,28102.0,113.3164,113.3856,113.0482,113.3856,28102.0
2022-05-06 15:05:00,130.97,131.07,130.53,130.65,33598.0,113.3337,113.4202,112.953,113.0568,33598.0
2022-05-06 15:10:00,130.67,130.74,130.3,130.37,34581.0,113.0741,113.1347,112.7539,112.8145,34581.0
2022-05-06 15:15:00,130.34,131.06,130.34,131.02,36256.0,112.7885,113.4116,112.7885,113.377,36256.0
2022-05-06 15:20:00,130.98,131.11,130.58,131.11,61605.0,113.3424,113.4549,112.9962,113.4549,61605.0
2022-05-06 15:25:00,131.09,131.19,130.66,130.89,62432.0,113.4376,113.5241,113.0655,113.2645,62432.0
2022-05-06 15:30:00,130.9,131.39,130.9,131.1,63559.0,113.2731,113.6972,113.2731,113.4462,63559.0
2022-05-06 15:35:00,131.07,131.8,131.0,131.77,76156.0,113.4202,114.0519,113.3597,114.026,76156.0
2022-05-06 15:40:00,131.75,132.0,131.66,131.66,94100.0,114.0087,114.225,113.9308,113.9308,94100.0
2022-05-06 15:45:00,131.7,132.02,131.6,131.8,87361.0,113.9654,114.2423,113.8789,114.0519,87361.0
2022-05-06 15:50:00,131.84,132.27,131.84,132.14,108578.0,114.0866,114.4587,114.0866,114.3462,108578.0
2022-05-06 15:55:00,132.11,132.35,131.96,132.22,242236.0,114.3202,114.5279,114.1904,114.4154,242236.0
2022-05-09 09:30:00,128.95,129.98,128.51,129.3,137424.0,111.5857,112.477,111.205,111.8886,137424.0
2022-05-09 09:35:00,129.45,130.02,129.06,129.9,65514.0,112.0184,112.5116,111.6809,112.4078,65514.0
2022-05-09 09:40:00,129.91,129.97,128.41,128.6,68504.0,112.4165,112.4684,111.1184,111.2829,68504.0
2022-05-09 09:45:00,128.62,128.66,126.17,126.72,87822.0,111.3002,111.3348,109.1801,109.656,87822.0
2022-05-09 09:50:00,126.73,128.52,126.68,128.41,66334.0,109.6647,111.2136,109.6214,111.1184,66334.0
2022-05-09 09:55:00,128.51,128.58,127.08,127.08,57022.0,111.205,111.2655,109.9675,109.9675,57022.0
2022-05-09 10:00:00,127.06,127.75,126.87,127.23,51484.0,109.9502,110.5473,109.7858,110.0973,51484.0
2022-05-09 10:05:00,127.32,127.44,126.68,126.83,76669.0,110.1752,110.2791,109.6214,109.7512,76669.0
2022-05-09 10:10:00,126.87,127.72,126.87,127.32,47454.0,109.7858,110.5214,109.7858,110.1752,47454.0
2022-05-09 10:15:00,127.31,127.83,127.18,127.29,34087.0,110.1666,110.6165,110.0541,110.1493,34087.0
2022-05-09 10:20:00,127.23,127.23,126.24,126.34,78727.0,110.0973,110.0973,109.2407,109.3272,78727.0
2022-05-09 10:25:00,126.34,126.62,126.02,126.08,95033.0,109.3272,109.5695,109.0503,109.1022,95033.0
2022-05-09 10:30:00,126.15,126.31,125.88,126.19,78152.0,109.1628,109.3012,108.9291,109.1974,78152.0
2022-05-09 10:35:00,126.14,126.25,125.35,125.42,58360.0,109.1541,109.2493,108.4705,108.5311,58360.0
2022-05-09 10:40:00,125.43,126.47,125.43,126.04,66695.0,108.5397,109.4397,108.5397,109.0676,66695.0
2022-05-09 10:45:00,126.1,126.64,125.98,125.98,42032.0,109.1195,109.5868,109.0157,109.0157,42032.0
2022-05-09 10:50:00,125.93,125.94,125.46,125.69,76137.0,108.9724,108.981,108.5657,108.7647,76137.0
2022-05-09 10:55:00,125.69,125.82,124.67,124.67,76952.0,108.7647,108.8772,107.8821,107.8821,76952.0
2022-05-09 11:00:00,124.6,124.84,124.02,124.25,58734.0,107.8215,108.0292,107.3196,107.5186,58734.0
2022-05-09 11:05:00,124.24,124.24,123.36,123.54,38503.0,107.51,107.51,106.7485,106.9042,38503.0
2022-05-09 11:10:00,123.4,123.68,122.66,123.18,33082.0,106.7831,107.0254,106.1427,106.5927,33082.0
2022-05-09 11:15:00,123.2,123.78,122.63,122.64,23640.0,106.61,107.1119,106.1168,106.1254,23640.0
2022-05-09 11:20:00,122.56,122.65,122.05,122.4,39888.0,106.0562,106.1341,105.6149,105.9177,39888.0
2022-05-09 11:25:00,122.23,122.31,121.39,121.49,38577.0,105.7706,105.8399,105.0437,105.1303,38577.0
2022-05-09 11:30:00,121.46,121.81,121.42,121.69,29345.0,105.1043,105.4072,105.0697,105.3033,29345.0
2022-05-09 11:35:00,121.76,122.12,121.28,121.73,19184.0,105.3639,105.6754,104.9486,105.338,19184.0
2022-05-09 11:40:00,121.79,122.31,121.49,122.17,22563.0,105.3899,105.8399,105.1303,105.7187,22563.0
2022-05-09 11:45:00,122.16,122.47,122.0,122.04,29312.0,105.7101,105.9783,105.5716,105.6062,29312.0
2022-05-09 11:50:00,122.02,122.82,122.0,122.77,20383.0,105.5889,106.2812,105.5716,106.2379,20383.0
2022-05-09 11:55:00,122.67,122.82,122.53,122.58,24927.0,106.1514,106.2812,106.0302,106.0735,24927.0
2022-05-09 12:00:00,122.55,122.64,121.69,121.84,28161.0,106.0475,106.1254,105.3033,105.4331,28161.0
2022-05-09 12:05:00,121.8,122.72,121.75,122.25,32666.0,105.3985,106.1946,105.3553,105.7879,32666.0
2022-05-09 12:10:00,122.3,122.91,122.29,122.67,43380.0,105.8312,106.3591,105.8226,106.1514,43380.0
2022-05-09 12:15:00,122.7,123.15,122.46,122.52,28555.0,106.1773,106.5667,105.9697,106.0216,28555.0
2022-05-09 12:20:00,122.45,122.5,121.69,122.13,64102.0,105.961,106.0043,105.3033,105.6841,64102.0
2022-05-09 12:25:00,122.19,122.28,121.67,121.91,35010.0,105.736,105.8139,105.286,105.4937,35010.0
2022-05-09 12:30:00,121.91,121.98,121.26,121.31,29072.0,105.4937,105.5543,104.9313,104.9745,29072.0
2022-05-09 12:35:00,121.28,121.33,121.03,121.03,145163.0,104.9486,104.9918,104.7322,104.7322,145163.0
2022-05-09 12:40:00,121.0,121.26,120.87,120.92,35998.0,104.7063,104.9313,104.5938,104.637,35998.0
2022-05-09 12:45:00,120.88,121.08,120.38,120.47,22778.0,104.6024,104.7755,104.1698,104.2476,22778.0
2022-05-09 12:50:00,120.42,120.48,120.17,120.3,27540.0,104.2044,104.2563,103.988,104.1005,27540.0
2022-05-09 12:55:00,120.22,120.41,120.01,120.06,51840.0,104.0313,104.1957,103.8496,103.8928,51840.0
2022-05-09 13:00:00,120.09,120.16,119.3,119.32,33481.0,103.9188,103.9794,103.2352,103.2525,33481.0
2022-05-09 13:05:00,119.27,119.39,119.07,119.25,22414.0,103.2092,103.3131,103.0362,103.1919,22414.0
2022-05-09 13:10:00,119.19,119.19,118.64,118.74,48497.0,103.14,103.14,102.6641,102.7506,48497.0
2022-05-09 13:15:00,118.74,119.29,118.71,119.27,32485.0,102.7506,103.2265,102.7246,103.2092,32485.0
2022-05-09 13:20:00,119.25,119.29,118.86,118.97,22134.0,103.1919,103.2265,102.8544,102.9496,22134.0
2022-05-09 13:25:00,119.0,119.43,118.99,119.2,29608.0,102.9756,103.3477,102.9669,103.1486,29608.0
2022-05-09 13:30:00,119.22,119.32,118.44,118.44,35957.0,103.166,103.2525,102.491,102.491,35957.0
2022-05-09 13:35:00,118.46,118.49,118.11,118.2,24413.0,102.5083,102.5343,102.2054,102.2833,24413.0
2022-05-09 13:40:00,118.21,119.09,118.19,118.79,55305.0,102.292,103.0535,102.2747,102.7939,55305.0
2022-05-09 13:45:00,118.82,119.25,118.75,119.01,49066.0,102.8198,103.1919,102.7592,102.9842,49066.0
2022-05-09 13:50:00,119.0,119.04,118.33,118.37,25579.0,102.9756,103.0102,102.3958,102.4304,25579.0
2022-05-09 13:55:00,118.36,119.28,118.29,119.11,30549.0,102.4218,103.2179,102.3612,103.0708,30549.0
2022-05-09 14:00:00,119.1,119.33,118.63,118.72,25246.0,103.0621,103.2611,102.6554,102.7333,25246.0
2022-05-09 14:05:00,118.72,118.87,118.13,118.32,26999.0,102.7333,102.8631,102.2227,102.3871,26999.0
2022-05-09 14:10:00,118.25,118.32,117.73,117.75,35853.0,102.3266,102.3871,101.8766,101.8939,35853.0
2022-05-09 14:15:00,117.75,117.82,117.23,117.36,37653.0,101.8939,101.9545,101.4439,101.5564,37653.0
2022-05-09 14:20:00,117.36,117.39,116.94,117.16,27557.0,101.5564,101.5824,101.193,101.3834,27557.0
2022-05-09 14:25:00,117.14,117.19,116.77,117.08,28177.0,101.366,101.4093,101.0459,101.3141,28177.0
2022-05-09 14:30:00,117.1,117.43,116.85,117.29,27290.0,101.3314,101.617,101.1151,101.4958,27290.0
2022-05-09 14:35:00,117.32,117.49,117.06,117.09,26478.0,101.5218,101.6689,101.2968,101.3228,26478.0
2022-05-09 14:40:00,117.08,117.12,116.95,116.98,77170.0,101.3141,101.3487,101.2016,101.2276,77170.0
2022-05-09 14:45:00,116.94,117.33,116.88,117.22,39784.0,101.193,101.5305,101.1411,101.4353,39784.0
2022-05-09 14:50:00,117.22,117.54,117.0,117.52,26419.0,101.4353,101.7122,101.2449,101.6949,26419.0
2022-05-09 14:55:00,117.53,118.17,117.53,117.91,36123.0,101.7035,102.2573,101.7035,102.0324,36123.0
2022-05-09 15:00:00,117.92,118.4,117.89,118.09,34966.0,102.041,102.4564,102.0151,102.1881,34966.0
2022-05-09 15:05:00,118.07,118.74,118.01,118.21,31296.0,102.1708,102.7506,102.1189,102.292,31296.0
2022-05-09 15:10:00,118.22,118.92,118.2,118.79,49377.0,102.3006,102.9064,102.2833,102.7939,49377.0
2022-05-09 15:15:00,118.79,118.9,118.26,118.41,34717.0,102.7939,102.889,102.3352,102.465,34717.0
2022-05-09 15:20:00,118.4,118.42,117.4,117.4,58745.0,102.4564,102.4737,101.591,101.591,58745.0
2022-05-09 15:25:00,117.41,117.41,117.09,117.21,44927.0,101.5997,101.5997,101.3228,101.4266,44927.0
2022-05-09 15:30:00,117.23,117.23,116.83,116.84,70988.0,101.4439,101.4439,101.0978,101.1064,70988.0
2022-05-09 15:35:00,116.86,117.34,116.85,117.31,62516.0,101.1238,101.5391,101.1151,101.5132,62516.0
2022-05-09 15:40:00,117.31,117.52,117.25,117.42,90700.0,101.5132,101.6949,101.4612,101.6083,90700.0
2022-05-09 15:45:00,117.41,118.0,117.41,117.94,194296.0,101.5997,102.1102,101.5997,102.0583,194296.0
2022-05-09 15:50:00,117.9,118.01,117.88,118.0,221010.0,102.0237,102.1189,102.0064,102.1102,221010.0
2022-05-09 15:55:00,118.0,118.16,117.99,118.01,260782.0,102.1102,102.2487,102.1016,102.1189,260782.0
2022-05-10 09:30:00,120.43,122.18,120.01,120.57,203122.0,104.213,105.7274,103.8496,104.3342,203122.0
2022-05-10 09:35:00,120.62,121.34,120.0,121.29,71672.0,104.3774,105.0005,103.8409,104.9572,71672.0
2022-05-10 09:40:00,121.36,121.63,120.66,120.87,36501.0,105.0178,105.2514,104.412,104.5938,36501.0
2022-05-10 09:45:00,120.59,121.5,120.4,121.2,37933.0,104.3515,105.1389,104.1871,104.8793,37933.0
2022-05-10 09:50:00,121.22,122.82,121.03,122.82,82736.0,104.8966,106.2812,104.7322,106.2812,82736.0
2022-05-10 09:55:00,122.65,123.69,122.57,123.65,46448.0,106.1341,107.034,106.0648,106.9994,46448.0
2022-05-10 10:00:00,123.61,123.87,123.2,123.34,49682.0,106.9648,107.1898,106.61,106.7312,49682.0
2022-05-10 10:05:00,123.41,124.39,123.31,123.89,41972.0,106.7917,107.6398,106.7052,107.2071,41972.0
2022-05-10 10:10:00,123.97,124.37,123.6,123.88,35777.0,107.2763,107.6225,106.9561,107.1984,35777.0
2022-05-10 10:15:00,123.97,125.06,123.9,123.97,44241.0,107.2763,108.2195,107.2158,107.2763,44241.0
2022-05-10 10:20:00,124.0,124.69,123.91,124.59,55734.0,107.3023,107.8994,107.2244,107.8128,55734.0
2022-05-10 10:25:00,124.55,124.67,124.09,124.46,63022.0,107.7782,107.8821,107.3802,107.7003,63022.0
2022-05-10 10:30:00,124.31,124.31,123.55,124.0,50363.0,107.5705,107.5705,106.9129,107.3023,50363.0
2022-05-10 10:35:00,124.01,124.01,123.02,123.1,48388.0,107.3109,107.3109,106.4543,106.5235,48388.0
2022-05-10 10:40:00,123.1,123.64,122.97,123.59,31374.0,106.5235,106.9908,106.411,106.9475,31374.0
2022-05-10 10:45:00,123.58,123.58,122.96,123.07,58139.0,106.9388,106.9388,106.4023,106.4975,58139.0
2022-05-10 10:50:00,123.01,123.01,122.48,122.85,44515.0,106.4456,106.4456,105.987,106.3071,44515.0
2022-05-10 10:55:00,122.88,122.92,122.33,122.62,53557.0,106.3331,106.3677,105.8572,106.1081,53557.0
2022-05-10 11:00:00,122.63,122.78,122.0,122.18,34164.0,106.1168,106.2466,105.5716,105.7274,34164.0
2022-05-10 11:05:00,122.25,122.26,121.47,121.65,31979.0,105.7879,105.7966,105.113,105.2687,31979.0
2022-05-10 11:10:00,121.56,121.86,120.77,120.8,68146.0,105.1909,105.4505,104.5072,104.5332,68146.0
2022-05-10 11:15:00,120.69,121.2,120.65,120.91,61957.0,104.438,104.8793,104.4034,104.6284,61957.0
2022-05-10 11:20:00,120.95,120.98,120.25,120.25,58281.0,104.663,104.689,104.0573,104.0573,58281.0
2022-05-10 11:25:00,120.25,120.45,119.41,120.06,62583.0,104.0573,104.2303,103.3304,103.8928,62583.0
2022-05-10 11:30:00,119.97,120.23,119.5,119.54,33903.0,103.815,104.04,103.4083,103.4429,33903.0
2022-05-10 11:35:00,119.6,120.33,119.6,120.29,44184.0,103.4948,104.1265,103.4948,104.0919,44184.0
2022-05-10 11:40:00,120.38,120.86,120.12,120.79,43336.0,104.1698,104.5851,103.9448,104.5245,43336.0
2022-05-10 11:45:00,120.7,120.71,119.56,119.88,51549.0,104.4467,104.4553,103.4602,103.7371,51549.0
2022-05-10 11:50:00,119.91,120.03,119.49,119.8,91755.0,103.763,103.8669,103.3996,103.6679,91755.0
2022-05-10 11:55:00,119.77,120.04,119.31,119.83,74352.0,103.6419,103.8755,103.2438,103.6938,74352.0
2022-05-10 12:00:00,119.85,120.12,119.59,120.07,13403.0,103.7111,103.9448,103.4861,103.9015,13403.0
2022-05-10 12:05:00,120.07,120.07,119.02,119.05,23153.0,103.9015,103.9015,102.9929,103.0188,23153.0
2022-05-10 12:10:00,119.08,119.54,118.81,118.98,54761.0,103.0448,103.4429,102.8112,102.9583,54761.0
2022-05-10 12:15:00,118.94,119.75,118.93,119.28,27210.0,102.9237,103.6246,102.915,103.2179,27210.0
2022-05-10 12:20:00,119.25,119.63,119.09,119.29,38387.0,103.1919,103.5207,103.0535,103.2265,38387.0
2022-05-10 12:25:00,119.27,119.67,119.17,119.46,20479.0,103.2092,103.5554,103.1227,103.3736,20479.0
2022-05-10 12:30:00,119.44,119.55,118.51,118.51,60469.0,103.3563,103.4515,102.5516,102.5516,60469.0
2022-05-10 12:35:00,118.52,119.45,118.52,119.01,23443.0,102.5602,103.365,102.5602,102.9842,23443.0
2022-05-10 12:40:00,118.98,119.4,118.91,119.4,22972.0,102.9583,103.3217,102.8977,103.3217,22972.0
2022-05-10 12:45:00,119.42,119.8,119.18,119.41,9674.0,103.339,103.6679,103.1313,103.3304,9674.0
2022-05-10 12:50:00,119.34,119.43,118.78,118.97,42939.0,103.2698,103.3477,102.7852,102.9496,42939.0
2022-05-10 12:55:00,118.99,119.34,118.87,118.98,42153.0,102.9669,103.2698,102.8631,102.9583,42153.0
2022-05-10 13:00:00,118.9,119.38,118.62,119.17,26034.0,102.889,103.3044,102.6468,103.1227,26034.0
2022-05-10 13:05:00,119.24,119.43,118.91,119.08,11543.0,103.1833,103.3477,102.8977,103.0448,11543.0
2022-05-10 13:10:00,119.08,119.08,118.41,118.73,38580.0,103.0448,103.0448,102.465,102.7419,38580.0
2022-05-10 13:15:00,118.75,119.05,117.9,117.9,16466.0,102.7592,103.0188,102.0237,102.0237,16466.0
2022-05-10 13:20:00,117.97,118.48,117.68,118.37,21149.0,102.0843,102.5256,101.8333,102.4304,21149.0
2022-05-10 13:25:00,118.45,118.71,118.22,118.69,13464.0,102.4996,102.7246,102.3006,102.7073,13464.0
2022-05-10 13:30:00,118.78,119.44,118.69,119.39,10931.0,102.7852,103.3563,102.7073,103.3131,10931.0
2022-05-10 13:35:00,119.45,120.0,119.44,119.97,27986.0,103.365,103.8409,103.3563,103.815,27986.0
2022-05-10 13:40:00,120.0,120.04,119.68,119.82,37871.0,103.8409,103.8755,103.564,103.6852,37871.0
2022-05-10 13:45:00,119.81,120.06,119.72,119.76,21212.0,103.6765,103.8928,103.5986,103.6332,21212.0
2022-05-10 13:50:00,119.75,120.0,119.51,119.7,26067.0,103.6246,103.8409,103.4169,103.5813,26067.0
2022-05-10 13:55:00,119.85,120.05,119.66,120.02,27288.0,103.7111,103.8842,103.5467,103.8582,27288.0
2022-05-10 14:00:00,120.07,120.19,119.66,119.91,22103.0,103.9015,104.0053,103.5467,103.763,22103.0
2022-05-10 14:05:00,119.96,120.0,119.53,119.83,10792.0,103.8063,103.8409,103.4342,103.6938,10792.0
2022-05-10 14:10:00,119.82,120.36,119.62,120.36,20713.0,103.6852,104.1524,103.5121,104.1524,20713.0
2022-05-10 14:15:00,120.32,120.36,119.45,119.8,14150.0,104.1178,104.1524,103.365,103.6679,14150.0
2022-05-10 14:20:00,119.8,120.0,119.29,119.4,10283.0,103.6679,103.8409,103.2265,103.3217,10283.0
2022-05-10 14:25:00,119.41,119.42,119.02,119.2,20594.0,103.3304,103.339,102.9929,103.1486,20594.0
2022-05-10 14:30:00,119.2,119.39,119.15,119.22,17953.0,103.1486,103.3131,103.1054,103.166,17953.0
2022-05-10 14:35:00,119.25,119.64,119.22,119.38,29449.0,103.1919,103.5294,103.166,103.3044,29449.0
2022-05-10 14:40:00,119.38,120.0,119.08,119.94,18713.0,103.3044,103.8409,103.0448,103.789,18713.0
2022-05-10 14:45:00,119.92,119.92,119.34,119.57,9393.0,103.7717,103.7717,103.2698,103.4688,9393.0
2022-05-10 14:50:00,119.54,119.91,119.32,119.83,9008.0,103.4429,103.763,103.2525,103.6938,9008.0
2022-05-10 14:55:00,119.87,119.95,119.33,119.95,13380.0,103.7284,103.7977,103.2611,103.7977,13380.0
2022-05-10 15:00:00,119.99,120.0,119.77,119.82,26278.0,103.8323,103.8409,103.6419,103.6852,26278.0
2022-05-10 15:05:00,119.84,120.14,119.82,119.86,56991.0,103.7025,103.9621,103.6852,103.7198,56991.0
2022-05-10 15:10:00,119.81,120.02,119.64,119.64,51070.0,103.6765,103.8582,103.5294,103.5294,51070.0
2022-05-10 15:15:00,119.71,120.01,119.57,119.87,29235.0,103.59,103.8496,103.4688,103.7284,29235.0
2022-05-10 15:20:00,119.86,119.91,119.48,119.48,21312.0,103.7198,103.763,103.3909,103.3909,21312.0
2022-05-10 15:25:00,119.5,119.53,119.07,119.33,30695.0,103.4083,103.4342,103.0362,103.2611,30695.0
2022-05-10 15:30:00,119.32,119.32,118.99,119.22,55155.0,103.2525,103.2525,102.9669,103.166,55155.0
2022-05-10 15:35:00,119.17,119.28,118.92,119.11,41147.0,103.1227,103.2179,102.9064,103.0708,41147.0
2022-05-10 15:40:00,119.09,119.17,118.92,119.07,47029.0,103.0535,103.1227,102.9064,103.0362,47029.0
2022-05-10 15:45:00,119.08,119.69,119.05,119.55,78667.0,103.0448,103.5727,103.0188,103.4515,78667.0
2022-05-10 15:50:00,119.54,119.71,119.23,119.66,109662.0,103.4429,103.59,103.1746,103.5467,109662.0
2022-05-10 15:55:00,119.63,119.71,119.4,119.63,191579.0,103.5207,103.59,103.3217,103.5207,191579.0
2022-05-11 09:30:00,120.96,122.75,120.92,121.37,79657.0,104.6716,106.2206,104.637,105.0264,79657.0
2022-05-11 09:35:00,121.08,123.21,121.04,122.9,26642.0,104.7755,106.6187,104.7409,106.3504,26642.0
2022-05-11 09:40:00,122.66,124.75,122.42,124.65,29676.0,106.1427,107.9513,105.935,107.8648,29676.0
2022-05-11 09:45:00,124.76,124.93,124.16,124.51,30252.0,107.9599,108.1071,107.4407,107.7436,30252.0
2022-05-11 09:50:00,124.46,124.79,123.46,124.35,50098.0,107.7003,107.9859,106.835,107.6052,50098.0
2022-05-11 09:55:00,124.35,124.59,123.6,124.56,42398.0,107.6052,107.8128,106.9561,107.7869,42398.0
2022-05-11 10:00:00,124.54,124.86,124.43,124.81,26876.0,107.7696,108.0465,107.6744,108.0032,26876.0
2022-05-11 10:05:00,124.73,124.75,123.77,124.12,21834.0,107.934,107.9513,107.1033,107.4061,21834.0
2022-05-11 10:10:00,123.91,124.67,123.61,124.39,18829.0,107.2244,107.8821,106.9648,107.6398,18829.0
2022-05-11 10:15:00,124.21,124.5,124.04,124.27,7746.0,107.484,107.735,107.3369,107.5359,7746.0
2022-05-11 10:20:00,124.42,124.89,124.34,124.61,47930.0,107.6657,108.0724,107.5965,107.8301,47930.0
2022-05-11 10:25:00,124.63,125.04,124.41,124.62,18992.0,107.8475,108.2022,107.6571,107.8388,18992.0
2022-05-11 10:30:00,124.69,124.76,124.27,124.61,18835.0,107.8994,107.9599,107.5359,107.8301,18835.0
2022-05-11 10:35:00,124.63,125.09,124.41,125.0,14494.0,107.8475,108.2455,107.6571,108.1676,14494.0
2022-05-11 10:40:00,125.0,125.44,124.91,125.18,27528.0,108.1676,108.5484,108.0897,108.3234,27528.0
2022-05-11 10:45:00,125.24,125.65,125.2,125.55,60017.0,108.3753,108.7301,108.3407,108.6436,60017.0
2022-05-11 10:50:00,125.53,125.63,124.91,125.54,52883.0,108.6263,108.7128,108.0897,108.6349,52883.0
2022-05-11 10:55:00,125.46,125.61,124.9,125.16,20068.0,108.5657,108.6955,108.0811,108.3061,20068.0
2022-05-11 11:00:00,125.04,125.05,124.7,124.92,16366.0,108.2022,108.2109,107.908,108.0984,16366.0
2022-05-11 11:05:00,124.91,125.05,124.4,124.69,12468.0,108.0897,108.2109,107.6484,107.8994,12468.0
2022-05-11 11:10:00,124.67,124.81,124.4,124.81,22820.0,107.8821,108.0032,107.6484,108.0032,22820.0
2022-05-11 11:15:00,124.84,124.84,123.73,124.02,115168.0,108.0292,108.0292,107.0686,107.3196,115168.0
2022-05-11 11:20:00,124.0,124.64,123.95,124.38,11330.0,107.3023,107.8561,107.259,107.6311,11330.0
2022-05-11 11:25:00,124.35,125.18,124.35,125.14,14030.0,107.6052,108.3234,107.6052,108.2888,14030.0
2022-05-11 11:30:00,125.12,125.8,125.12,125.72,15274.0,108.2715,108.8599,108.2715,108.7907,15274.0
2022-05-11 11:35:00,125.86,126.19,125.52,125.78,13281.0,108.9118,109.1974,108.6176,108.8426,13281.0
2022-05-11 11:40:00,125.84,126.03,125.45,125.54,7461.0,108.8945,109.0589,108.557,108.6349,7461.0
2022-05-11 11:45:00,125.58,125.83,125.3,125.36,15307.0,108.6695,108.8859,108.4272,108.4792,15307.0
2022-05-11 11:50:00,125.42,125.42,124.81,125.04,36020.0,108.5311,108.5311,108.0032,108.2022,36020.0
2022-05-11 11:55:00,125.02,125.08,124.52,124.86,9465.0,108.1849,108.2369,107.7523,108.0465,9465.0
2022-05-11 12:00:00,124.92,125.09,124.64,125.0,17519.0,108.0984,108.2455,107.8561,108.1676,17519.0
2022-05-11 12:05:00,125.01,125.07,124.77,124.78,8100.0,108.1763,108.2282,107.9686,107.9773,8100.0
2022-05-11 12:10:00,124.7,124.74,124.0,124.25,15219.0,107.908,107.9426,107.3023,107.5186,15219.0
2022-05-11 12:15:00,124.26,124.42,123.73,123.74,11166.0,107.5273,107.6657,107.0686,107.0773,11166.0
2022-05-11 12:20:00,123.68,124.62,123.68,124.58,11344.0,107.0254,107.8388,107.0254,107.8042,11344.0
2022-05-11 12:25:00,124.56,124.84,123.75,123.82,14300.0,107.7869,108.0292,107.086,107.1465,14300.0
2022-05-11 12:30:00,123.76,123.97,123.52,123.72,28516.0,107.0946,107.2763,106.8869,107.06,28516.0
2022-05-11 12:35:00,123.67,123.9,123.48,123.71,25932.0,107.0167,107.2158,106.8523,107.0513,25932.0
2022-05-11 12:40:00,123.74,124.03,123.19,123.33,22744.0,107.0773,107.3282,106.6014,106.7225,22744.0
2022-05-11 12:45:00,123.19,123.77,123.19,123.74,17518.0,106.6014,107.1033,106.6014,107.0773,17518.0
2022-05-11 12:50:00,123.7,123.75,123.1,123.12,17910.0,107.0427,107.086,106.5235,106.5408,17910.0
2022-05-11 12:55:00,123.09,123.11,122.73,122.82,26521.0,106.5148,106.5321,106.2033,106.2812,26521.0
2022-05-11 13:00:00,122.78,122.79,122.5,122.72,23671.0,106.2466,106.2552,106.0043,106.1946,23671.0
2022-05-11 13:05:00,122.7,122.83,122.13,122.37,19015.0,106.1773,106.2898,105.6841,105.8918,19015.0
2022-05-11 13:10:00,122.33,123.0,122.33,122.84,9521.0,105.8572,106.4369,105.8572,106.2985,9521.0
2022-05-11 13:15:00,122.84,123.05,122.78,122.78,20048.0,106.2985,106.4802,106.2466,106.2466,20048.0
2022-05-11 13:20:00,122.74,122.77,122.29,122.75,16608.0,106.212,106.2379,105.8226,106.2206,16608.0
2022-05-11 13:25:00,122.69,122.78,122.17,122.22,11991.0,106.1687,106.2466,105.7187,105.762,11991.0
2022-05-11 13:30:00,122.15,122.48,121.98,122.48,29932.0,105.7014,105.987,105.5543,105.987,29932.0
2022-05-11 13:35:00,122.37,122.55,122.08,122.14,19772.0,105.8918,106.0475,105.6408,105.6928,19772.0
2022-05-11 13:40:00,122.07,122.2,121.93,121.96,22573.0,105.6322,105.7447,105.511,105.537,22573.0
2022-05-11 13:45:00,121.94,121.99,121.5,121.81,53513.0,105.5197,105.563,105.1389,105.4072,53513.0
2022-05-11 13:50:00,121.82,122.07,121.77,121.9,34001.0,105.4158,105.6322,105.3726,105.4851,34001.0
2022-05-11 13:55:00,122.02,122.12,121.49,121.66,58393.0,105.5889,105.6754,105.1303,105.2774,58393.0
2022-05-11 14:00:00,121.72,122.51,121.72,122.49,15851.0,105.3293,106.0129,105.3293,105.9956,15851.0
2022-05-11 14:05:00,122.48,122.49,121.93,121.99,21576.0,105.987,105.9956,105.511,105.563,21576.0
2022-05-11 14:10:00,121.92,122.2,121.77,122.17,16964.0,105.5024,105.7447,105.3726,105.7187,16964.0
2022-05-11 14:15:00,122.23,122.24,121.91,122.03,15781.0,105.7706,105.7793,105.4937,105.5976,15781.0
2022-05-11 14:20:00,122.04,122.79,121.81,122.75,12576.0,105.6062,106.2552,105.4072,106.2206,12576.0
2022-05-11 14:25:00,122.7,123.23,122.56,122.78,15205.0,106.1773,106.636,106.0562,106.2466,15205.0
2022-05-11 14:30:00,122.71,123.1,122.34,123.0,26797.0,106.186,106.5235,105.8658,106.4369,26797.0
2022-05-11 14:35:00,122.86,123.17,122.85,123.12,39943.0,106.3158,106.5841,106.3071,106.5408,39943.0
2022-05-11 14:40:00,123.09,123.18,122.79,122.94,26566.0,106.5148,106.5927,106.2552,106.385,26566.0
2022-05-11 14:45:00,122.94,122.95,122.49,122.68,26459.0,106.385,106.3937,105.9956,106.16,26459.0
2022-05-11 14:50:00,122.75,122.77,122.42,122.61,17659.0,106.2206,106.2379,105.935,106.0995,17659.0
2022-05-11 14:55:00,122.7,122.83,122.51,122.77,14785.0,106.1773,106.2898,106.0129,106.2379,14785.0
2022-05-11 15:00:00,122.67,122.76,122.44,122.47,17304.0,106.1514,106.2293,105.9524,105.9783,17304.0
2022-05-11 15:05:00,122.45,122.49,122.17,122.27,46902.0,105.961,105.9956,105.7187,105.8052,46902.0
2022-05-11 15:10:00,122.27,122.58,122.25,122.55,53199.0,105.8052,106.0735,105.7879,106.0475,53199.0
2022-05-11 15:15:00,122.52,123.05,122.37,122.92,51874.0,106.0216,106.4802,105.8918,106.3677,51874.0
2022-05-11 15:20:00,122.91,122.97,122.51,122.67,30847.0,106.3591,106.411,106.0129,106.1514,30847.0
2022-05-11 15:25:00,122.72,122.88,122.41,122.5,48111.0,106.1946,106.3331,105.9264,106.0043,48111.0
2022-05-11 15:30:00,122.51,122.85,122.46,122.59,29225.0,106.0129,106.3071,105.9697,106.0822,29225.0
2022-05-11 15:35:00,122.57,122.67,122.18,122.22,54223.0,106.0648,106.1514,105.7274,105.762,54223.0
2022-05-11 15:40:00,122.24,122.27,121.88,121.93,78497.0,105.7793,105.8052,105.4678,105.511,78497.0
2022-05-11 15:45:00,121.96,121.99,121.26,121.29,62351.0,105.537,105.563,104.9313,104.9572,62351.0
2022-05-11 15:50:00,121.3,121.58,121.02,121.27,89928.0,104.9659,105.2082,104.7236,104.9399,89928.0
2022-05-11 15:55:00,121.27,121.44,121.07,121.39,184001.0,104.9399,105.087,104.7668,105.0437,184001.0
2022-05-12 09:30:00,121.64,121.69,120.35,120.5,112375.0,105.2601,105.3033,104.1438,104.2736,112375.0
2022-05-12 09:35:00,120.45,121.51,119.45,120.04,70558.0,104.2303,105.1476,103.365,103.8755,70558.0
2022-05-12 09:40:00,120.04,121.18,119.55,121.01,195507.0,103.8755,104.862,103.4515,104.7149,195507.0
2022-05-12 09:45:00,121.01,121.18,119.99,120.41,48538.0,104.7149,104.862,103.8323,104.1957,48538.0
2022-05-12 09:50:00,120.29,120.74,119.86,120.33,40745.0,104.0919,104.4813,103.7198,104.1265,40745.0
2022-05-12 09:55:00,120.08,120.15,118.74,119.07,64797.0,103.9101,103.9707,102.7506,103.0362,64797.0
2022-05-12 10:00:00,119.14,119.2,118.02,118.02,76418.0,103.0967,103.1486,102.1275,102.1275,76418.0
2022-05-12 10:05:00,118.08,118.62,117.54,118.44,59832.0,102.1795,102.6468,101.7122,102.491,59832.0
2022-05-12 10:10:00,118.32,118.72,118.12,118.42,52534.0,102.3871,102.7333,102.2141,102.4737,52534.0
2022-05-12 10:15:00,118.43,118.91,118.15,118.82,51795.0,102.4823,102.8977,102.24,102.8198,51795.0
2022-05-12 10:20:00,118.82,119.26,118.68,119.11,41003.0,102.8198,103.2006,102.6987,103.0708,41003.0
2022-05-12 10:25:00,119.1,119.64,118.75,118.91,34435.0,103.0621,103.5294,102.7592,102.8977,34435.0
2022-05-12 10:30:00,119.02,119.3,118.37,118.63,34442.0,102.9929,103.2352,102.4304,102.6554,34442.0
2022-05-12 10:35:00,118.62,119.05,118.38,119.05,22971.0,102.6468,103.0188,102.4391,103.0188,22971.0
2022-05-12 10:40:00,119.05,119.18,118.66,118.93,30667.0,103.0188,103.1313,102.6814,102.915,30667.0
2022-05-12 10:45:00,118.95,120.15,118.7,120.0,19589.0,102.9323,103.9707,102.716,103.8409,19589.0
2022-05-12 10:50:00,120.09,120.51,119.89,120.22,10865.0,103.9188,104.2822,103.7457,104.0313,10865.0
2022-05-12 10:55:00,120.15,120.35,120.0,120.18,15626.0,103.9707,104.1438,103.8409,103.9967,15626.0
2022-05-12 11:00:00,120.14,120.28,119.51,120.23,22344.0,103.9621,104.0832,103.4169,104.04,22344.0
2022-05-12 11:05:00,120.24,121.16,120.14,121.1,16486.0,104.0486,104.8447,103.9621,104.7928,16486.0
2022-05-12 11:10:00,121.24,121.28,120.56,120.9,39632.0,104.9139,104.9486,104.3255,104.6197,39632.0
2022-05-12 11:15:00,120.85,120.91,120.28,120.68,32191.0,104.5765,104.6284,104.0832,104.4294,32191.0
2022-05-12 11:20:00,120.75,120.83,120.27,120.6,21815.0,104.4899,104.5592,104.0746,104.3601,21815.0
2022-05-12 11:25:00,120.65,120.76,120.4,120.56,8799.0,104.4034,104.4986,104.1871,104.3255,8799.0
2022-05-12 11:30:00,120.55,120.63,120.08,120.11,16921.0,104.3169,104.3861,103.9101,103.9361,16921.0
2022-05-12 11:35:00,120.07,120.12,119.46,119.67,20302.0,103.9015,103.9448,103.3736,103.5554,20302.0
2022-05-12 11:40:00,119.78,119.81,119.3,119.49,7826.0,103.6505,103.6765,103.2352,103.3996,7826.0
2022-05-12 11:45:00,119.5,119.61,119.08,119.14,10579.0,103.4083,103.5034,103.0448,103.0967,10579.0
2022-05-12 11:50:00,119.08,119.33,118.91,119.23,11369.0,103.0448,103.2611,102.8977,103.1746,11369.0
2022-05-12 11:55:00,119.2,119.35,119.14,119.26,11030.0,103.1486,103.2785,103.0967,103.2006,11030.0
2022-05-12 12:00:00,119.25,119.77,119.23,119.73,13838.0,103.1919,103.6419,103.1746,103.6073,13838.0
2022-05-12 12:05:00,119.75,119.75,119.35,119.56,17267.0,103.6246,103.6246,103.2785,103.4602,17267.0
2022-05-12 12:10:00,119.51,119.88,119.31,119.77,12704.0,103.4169,103.7371,103.2438,103.6419,12704.0
2022-05-12 12:15:00,119.76,120.04,119.59,119.87,17591.0,103.6332,103.8755,103.4861,103.7284,17591.0
2022-05-12 12:20:00,119.95,120.51,119.79,120.43,43096.0,103.7977,104.2822,103.6592,104.213,43096.0
2022-05-12 12:25:00,120.41,121.1,120.41,120.8,13778.0,104.1957,104.7928,104.1957,104.5332,13778.0
2022-05-12 12:30:00,120.86,121.16,120.73,121.06,9707.0,104.5851,104.8447,104.4726,104.7582,9707.0
2022-05-12 12:35:00,121.14,121.22,120.67,120.69,10570.0,104.8274,104.8966,104.4207,104.438,10570.0
2022-05-12 12:40:00,120.67,121.0,120.17,121.0,11923.0,104.4207,104.7063,103.988,104.7063,11923.0
2022-05-12 12:45:00,121.12,121.21,120.35,120.39,16637.0,104.8101,104.888,104.1438,104.1784,16637.0
2022-05-12 12:50:00,120.39,120.49,120.18,120.39,18284.0,104.1784,104.2649,103.9967,104.1784,18284.0
2022-05-12 12:55:00,120.26,120.36,119.95,120.08,15751.0,104.0659,104.1524,103.7977,103.9101,15751.0
2022-05-12 13:00:00,120.06,120.15,119.57,119.57,23756.0,103.8928,103.9707,103.4688,103.4688,23756.0
2022-05-12 13:05:00,119.54,119.68,119.36,119.53,25277.0,103.4429,103.564,103.2871,103.4342,25277.0
2022-05-12 13:10:00,119.54,120.03,119.53,119.86,15989.0,103.4429,103.8669,103.4342,103.7198,15989.0
2022-05-12 13:15:00,119.86,120.15,119.64,119.7,46592.0,103.7198,103.9707,103.5294,103.5813,46592.0
2022-05-12 13:20:00,119.82,120.02,119.39,119.59,21688.0,103.6852,103.8582,103.3131,103.4861,21688.0
2022-05-12 13:25:00,119.62,119.87,119.51,119.8,27197.0,103.5121,103.7284,103.4169,103.6679,27197.0
2022-05-12 13:30:00,119.57,119.86,119.33,119.51,19887.0,103.4688,103.7198,103.2611,103.4169,19887.0
2022-05-12 13:35:00,119.33,119.52,119.21,119.3,10850.0,103.2611,103.4256,103.1573,103.2352,10850.0
2022-05-12 13:40:00,119.3,119.43,119.01,119.43,13684.0,103.2352,103.3477,102.9842,103.3477,13684.0
2022-05-12 13:45:00,119.43,119.48,119.0,119.04,13151.0,103.3477,103.3909,102.9756,103.0102,13151.0
2022-05-12 13:50:00,118.99,119.18,118.86,119.1,22297.0,102.9669,103.1313,102.8544,103.0621,22297.0
2022-05-12 13:55:00,119.15,119.62,118.85,119.09,18571.0,103.1054,103.5121,102.8458,103.0535,18571.0
2022-05-12 14:00:00,119.07,119.26,118.84,119.08,21373.0,103.0362,103.2006,102.8371,103.0448,21373.0
2022-05-12 14:05:00,119.07,119.09,118.57,118.57,16247.0,103.0362,103.0535,102.6035,102.6035,16247.0
2022-05-12 14:10:00,118.58,118.67,118.44,118.67,19260.0,102.6121,102.69,102.491,102.69,19260.0
2022-05-12 14:15:00,118.68,118.76,118.42,118.59,30563.0,102.6987,102.7679,102.4737,102.6208,30563.0
2022-05-12 14:20:00,118.57,118.79,118.33,118.38,14092.0,102.6035,102.7939,102.3958,102.4391,14092.0
2022-05-12 14:25:00,118.4,118.92,118.35,118.81,14557.0,102.4564,102.9064,102.4131,102.8112,14557.0
2022-05-12 14:30:00,118.8,118.98,118.4,118.57,24181.0,102.8025,102.9583,102.4564,102.6035,24181.0
2022-05-12 14:35:00,118.62,118.62,118.22,118.22,17288.0,102.6468,102.6468,102.3006,102.3006,17288.0
2022-05-12 14:40:00,118.23,118.55,118.15,118.52,23225.0,102.3093,102.5862,102.24,102.5602,23225.0
2022-05-12 14:45:00,118.51,118.97,118.51,118.66,20746.0,102.5516,102.9496,102.5516,102.6814,20746.0
2022-05-12 14:50:00,118.55,118.82,118.41,118.62,13704.0,102.5862,102.8198,102.465,102.6468,13704.0
2022-05-12 14:55:00,118.65,118.65,118.31,118.44,16649.0,102.6727,102.6727,102.3785,102.491,16649.0
2022-05-12 15:00:00,118.42,118.56,118.09,118.56,24378.0,102.4737,102.5948,102.1881,102.5948,24378.0
2022-05-12 15:05:00,118.56,118.62,118.03,118.2,32374.0,102.5948,102.6468,102.1362,102.2833,32374.0
2022-05-12 15:10:00,118.29,118.3,117.84,118.02,80112.0,102.3612,102.3698,101.9718,102.1275,80112.0
2022-05-12 15:15:00,118.04,118.71,118.01,118.63,38161.0,102.1449,102.7246,102.1189,102.6554,38161.0
2022-05-12 15:20:00,118.6,119.4,118.54,119.08,36184.0,102.6294,103.3217,102.5775,103.0448,36184.0
2022-05-12 15:25:00,119.06,119.41,118.64,118.71,38112.0,103.0275,103.3304,102.6641,102.7246,38112.0
2022-05-12 15:30:00,118.65,119.07,118.58,119.01,41347.0,102.6727,103.0362,102.6121,102.9842,41347.0
2022-05-12 15:35:00,118.93,119.32,118.78,119.32,38795.0,102.915,103.2525,102.7852,103.2525,38795.0
2022-05-12 15:40:00,119.32,119.8,119.21,119.55,47724.0,103.2525,103.6679,103.1573,103.4515,47724.0
2022-05-12 15:45:00,119.51,120.16,119.46,119.86,71438.0,103.4169,103.9794,103.3736,103.7198,71438.0
2022-05-12 15:50:00,119.95,120.53,119.85,120.07,78623.0,103.7977,104.2996,103.7111,103.9015,78623.0
2022-05-12 15:55:00,120.1,120.62,120.03,120.62,110643.0,103.9275,104.3774,103.8669,104.3774,110643.0
2022-05-13 09:30:00,122.67,124.43,122.4,124.43,75165.0,106.1514,107.6744,105.9177,107.6744,75165.0
2022-05-13 09:35:00,124.43,125.62,124.27,125.01,55437.0,107.6744,108.7041,107.5359,108.1763,55437.0
2022-05-13 09:40:00,125.02,125.29,123.75,124.0,74959.0,108.1849,108.4186,107.086,107.3023,74959.0
2022-05-13 09:45:00,124.0,124.04,122.6,123.13,28775.0,107.3023,107.3369,106.0908,106.5494,28775.0
2022-05-13 09:50:00,123.25,123.64,123.2,123.41,19720.0,106.6533,106.9908,106.61,106.7917,19720.0
2022-05-13 09:55:00,123.39,123.78,123.33,123.61,40119.0,106.7744,107.1119,106.7225,106.9648,40119.0
2022-05-13 10:00:00,123.6,124.3,123.44,124.13,38807.0,106.9561,107.5619,106.8177,107.4148,38807.0
2022-05-13 10:05:00,124.09,124.31,123.83,124.2,30116.0,107.3802,107.5705,107.1552,107.4754,30116.0
2022-05-13 10:10:00,124.27,124.52,124.18,124.37,25548.0,107.5359,107.7523,107.458,107.6225,25548.0
2022-05-13 10:15:00,124.19,124.25,123.68,123.89,21984.0,107.4667,107.5186,107.0254,107.2071,21984.0
2022-05-13 10:20:00,123.84,124.69,123.84,124.57,20417.0,107.1638,107.8994,107.1638,107.7955,20417.0
2022-05-13 10:25:00,124.54,124.77,124.37,124.71,31105.0,107.7696,107.9686,107.6225,107.9167,31105.0
2022-05-13 10:30:00,124.71,125.12,124.68,125.06,30084.0,107.9167,108.2715,107.8907,108.2195,30084.0
2022-05-13 10:35:00,125.06,125.22,124.68,124.79,34771.0,108.2195,108.358,107.8907,107.9859,34771.0
2022-05-13 10:40:00,124.78,124.83,124.45,124.53,89682.0,107.9773,108.0205,107.6917,107.7609,89682.0
2022-05-13 10:45:00,124.5,124.79,123.9,124.47,60947.0,107.735,107.9859,107.2158,107.709,60947.0
2022-05-13 10:50:00,124.44,125.12,124.36,125.07,26115.0,107.683,108.2715,107.6138,108.2282,26115.0
2022-05-13 10:55:00,125.12,125.42,124.97,125.37,25489.0,108.2715,108.5311,108.1417,108.4878,25489.0
2022-05-13 11:00:00,125.34,125.83,125.2,125.28,61807.0,108.4618,108.8859,108.3407,108.4099,61807.0
2022-05-13 11:05:00,125.28,125.5,125.03,125.1,39103.0,108.4099,108.6003,108.1936,108.2542,39103.0
2022-05-13 11:10:00,125.08,125.24,124.97,125.2,45018.0,108.2369,108.3753,108.1417,108.3407,45018.0
2022-05-13 11:15:00,125.17,125.2,124.74,124.81,35899.0,108.3147,108.3407,107.9426,108.0032,35899.0
2022-05-13 11:20:00,124.8,125.05,124.75,125.03,19076.0,107.9946,108.2109,107.9513,108.1936,19076.0
2022-05-13 11:25:00,125.07,125.14,124.87,125.0,20763.0,108.2282,108.2888,108.0551,108.1676,20763.0
2022-05-13 11:30:00,125.01,125.15,124.54,124.92,62901.0,108.1763,108.2974,107.7696,108.0984,62901.0
2022-05-13 11:35:00,124.91,125.2,124.87,125.09,29032.0,108.0897,108.3407,108.0551,108.2455,29032.0
2022-05-13 11:40:00,125.05,125.15,124.68,125.15,19791.0,108.2109,108.2974,107.8907,108.2974,19791.0
2022-05-13 11:45:00,125.18,125.22,125.05,125.07,10215.0,108.3234,108.358,108.2109,108.2282,10215.0
2022-05-13 11:50:00,125.12,125.34,124.99,125.0,19227.0,108.2715,108.4618,108.159,108.1676,19227.0
2022-05-13 11:55:00,124.99,125.36,124.99,125.21,23887.0,108.159,108.4792,108.159,108.3493,23887.0
2022-05-13 12:00:00,125.24,125.51,125.16,125.5,14820.0,108.3753,108.609,108.3061,108.6003,14820.0
2022-05-13 12:05:00,125.52,125.67,125.45,125.67,14228.0,108.6176,108.7474,108.557,108.7474,14228.0
2022-05-13 12:10:00,125.66,125.98,125.62,125.67,29088.0,108.7388,109.0157,108.7041,108.7474,29088.0
2022-05-13 12:15:00,125.66,126.06,125.66,125.73,53621.0,108.7388,109.0849,108.7388,108.7993,53621.0
2022-05-13 12:20:00,125.73,125.82,125.09,125.14,14009.0,108.7993,108.8772,108.2455,108.2888,14009.0
2022-05-13 12:25:00,125.11,125.15,125.0,125.15,10337.0,108.2628,108.2974,108.1676,108.2974,10337.0
2022-05-13 12:30:00,125.18,125.36,125.16,125.27,7508.0,108.3234,108.4792,108.3061,108.4013,7508.0
2022-05-13 12:35:00,125.34,125.47,125.29,125.29,12473.0,108.4618,108.5743,108.4186,108.4186,12473.0
2022-05-13 12:40:00,125.26,125.36,125.13,125.13,11344.0,108.3926,108.4792,108.2801,108.2801,11344.0
2022-05-13 12:45:00,125.1,125.22,124.68,124.73,19308.0,108.2542,108.358,107.8907,107.934,19308.0
2022-05-13 12:50:00,124.73,124.81,124.31,124.81,13424.0,107.934,108.0032,107.5705,108.0032,13424.0
2022-05-13 12:55:00,124.85,125.3,124.85,125.3,4896.0,108.0378,108.4272,108.0378,108.4272,4896.0
2022-05-13 13:00:00,125.31,125.41,125.19,125.33,13623.0,108.4359,108.5224,108.332,108.4532,13623.0
2022-05-13 13:05:00,125.29,125.29,124.96,125.04,11123.0,108.4186,108.4186,108.133,108.2022,11123.0
2022-05-13 13:10:00,125.06,125.16,124.74,125.06,51792.0,108.2195,108.3061,107.9426,108.2195,51792.0
2022-05-13 13:15:00,125.02,125.12,124.45,124.5,22760.0,108.1849,108.2715,107.6917,107.735,22760.0
2022-05-13 13:20:00,124.53,124.92,124.33,124.92,7742.0,107.7609,108.0984,107.5878,108.0984,7742.0
2022-05-13 13:25:00,124.94,125.05,124.74,124.89,11916.0,108.1157,108.2109,107.9426,108.0724,11916.0
2022-05-13 13:30:00,124.88,125.08,124.72,125.08,14763.0,108.0638,108.2369,107.9253,108.2369,14763.0
2022-05-13 13:35:00,125.1,125.12,124.82,124.83,19941.0,108.2542,108.2715,108.0119,108.0205,19941.0
2022-05-13 13:40:00,124.81,124.81,124.25,124.25,10608.0,108.0032,108.0032,107.5186,107.5186,10608.0
2022-05-13 13:45:00,124.19,124.44,124.08,124.43,12306.0,107.4667,107.683,107.3715,107.6744,12306.0
2022-05-13 13:50:00,124.41,124.45,124.22,124.35,8991.0,107.6571,107.6917,107.4927,107.6052,8991.0
2022-05-13 13:55:00,124.27,124.32,123.77,123.82,10535.0,107.5359,107.5792,107.1033,107.1465,10535.0
2022-05-13 14:00:00,123.79,123.79,123.29,123.39,22842.0,107.1206,107.1206,106.6879,106.7744,22842.0
2022-05-13 14:05:00,123.36,123.81,123.22,123.75,12318.0,106.7485,107.1379,106.6273,107.086,12318.0
2022-05-13 14:10:00,123.72,123.94,123.45,123.6,32939.0,107.06,107.2504,106.8263,106.9561,32939.0
2022-05-13 14:15:00,123.64,123.91,123.54,123.91,14764.0,106.9908,107.2244,106.9042,107.2244,14764.0
2022-05-13 14:20:00,123.91,123.91,123.54,123.67,10340.0,107.2244,107.2244,106.9042,107.0167,10340.0
2022-05-13 14:25:00,123.72,123.77,123.33,123.68,12637.0,107.06,107.1033,106.7225,107.0254,12637.0
2022-05-13 14:30:00,123.69,124.12,123.58,123.81,31138.0,107.034,107.4061,106.9388,107.1379,31138.0
2022-05-13 14:35:00,123.83,123.98,123.67,123.92,12590.0,107.1552,107.285,107.0167,107.2331,12590.0
2022-05-13 14:40:00,123.9,124.32,123.79,124.21,11166.0,107.2158,107.5792,107.1206,107.484,11166.0
2022-05-13 14:45:00,124.25,124.29,123.84,123.94,11491.0,107.5186,107.5532,107.1638,107.2504,11491.0
2022-05-13 14:50:00,123.87,124.44,123.87,124.44,10845.0,107.1898,107.683,107.1898,107.683,10845.0
2022-05-13 14:55:00,124.47,124.62,124.38,124.62,11402.0,107.709,107.8388,107.6311,107.8388,11402.0
2022-05-13 15:00:00,124.64,124.7,124.41,124.41,16889.0,107.8561,107.908,107.6571,107.6571,16889.0
2022-05-13 15:05:00,124.44,124.62,124.35,124.47,20848.0,107.683,107.8388,107.6052,107.709,20848.0
2022-05-13 15:10:00,124.47,124.51,124.34,124.44,17114.0,107.709,107.7436,107.5965,107.683,17114.0
2022-05-13 15:15:00,124.42,124.54,124.32,124.42,18708.0,107.6657,107.7696,107.5792,107.6657,18708.0
2022-05-13 15:20:00,124.33,124.54,124.15,124.39,19583.0,107.5878,107.7696,107.4321,107.6398,19583.0
2022-05-13 15:25:00,124.42,124.68,124.29,124.64,19549.0,107.6657,107.8907,107.5532,107.8561,19549.0
2022-05-13 15:30:00,124.63,124.63,123.63,123.78,29696.0,107.8475,107.8475,106.9821,107.1119,29696.0
2022-05-13 15:35:00,123.78,124.27,123.7,124.05,37979.0,107.1119,107.5359,107.0427,107.3456,37979.0
2022-05-13 15:40:00,124.06,124.27,123.97,124.25,29479.0,107.3542,107.5359,107.2763,107.5186,29479.0
2022-05-13 15:45:00,124.27,124.42,124.13,124.34,52660.0,107.5359,107.6657,107.4148,107.5965,52660.0
2022-05-13 15:50:00,124.33,124.37,123.78,124.12,72332.0,107.5878,107.6225,107.1119,107.4061,72332.0
2022-05-13 15:55:00,124.11,124.42,124.05,124.28,143447.0,107.3975,107.6657,107.3456,107.5446,143447.0
2022-05-16 09:30:00,124.58,126.68,124.58,126.35,67355.0,107.8042,109.6214,107.8042,109.3358,67355.0
2022-05-16 09:35:00,126.17,126.73,125.8,126.52,15726.0,109.1801,109.6647,108.8599,109.4829,15726.0
2022-05-16 09:40:00,126.64,127.4,126.51,126.88,28961.0,109.5868,110.2444,109.4743,109.7945,28961.0
2022-05-16 09:45:00,126.6,127.1,126.0,126.06,17735.0,109.5522,109.9848,109.033,109.0849,17735.0
2022-05-16 09:50:00,126.04,127.87,125.9,127.78,29638.0,109.0676,110.6512,108.9464,110.5733,29638.0
2022-05-16 09:55:00,127.78,128.46,127.78,128.03,37828.0,110.5733,111.1617,110.5733,110.7896,37828.0
2022-05-16 10:00:00,128.0,128.49,127.36,128.16,30212.0,110.7637,111.1877,110.2098,110.9021,30212.0
2022-05-16 10:05:00,128.22,128.27,127.45,127.52,31281.0,110.954,110.9973,110.2877,110.3483,31281.0
2022-05-16 10:10:00,127.54,127.86,127.3,127.48,29199.0,110.3656,110.6425,110.1579,110.3137,29199.0
2022-05-16 10:15:00,127.48,127.92,127.48,127.75,36474.0,110.3137,110.6944,110.3137,110.5473,36474.0
2022-05-16 10:20:00,127.75,127.8,127.44,127.52,56970.0,110.5473,110.5906,110.2791,110.3483,56970.0
2022-05-16 10:25:00,127.52,127.85,127.35,127.76,26566.0,110.3483,110.6338,110.2012,110.556,26566.0
2022-05-16 10:30:00,127.73,127.74,126.96,127.29,19931.0,110.53,110.5387,109.8637,110.1493,19931.0
2022-05-16 10:35:00,127.28,127.45,126.96,127.45,26325.0,110.1406,110.2877,109.8637,110.2877,26325.0
2022-05-16 10:40:00,127.45,127.61,126.93,127.12,16764.0,110.2877,110.4262,109.8377,110.0022,16764.0
2022-05-16 10:45:00,127.18,127.18,126.77,126.81,16938.0,110.0541,110.0541,109.6993,109.7339,16938.0
2022-05-16 10:50:00,126.77,127.09,126.77,126.97,14046.0,109.6993,109.9762,109.6993,109.8723,14046.0
2022-05-16 10:55:00,126.97,127.54,126.94,127.54,25104.0,109.8723,110.3656,109.8464,110.3656,25104.0
2022-05-16 11:00:00,127.46,127.55,127.28,127.39,9159.0,110.2964,110.3742,110.1406,110.2358,9159.0
2022-05-16 11:05:00,127.44,127.51,126.88,127.27,11524.0,110.2791,110.3396,109.7945,110.132,11524.0
2022-05-16 11:10:00,127.25,127.25,126.78,126.84,15568.0,110.1146,110.1146,109.7079,109.7599,15568.0
2022-05-16 11:15:00,126.87,127.19,126.7,127.01,18671.0,109.7858,110.0627,109.6387,109.907,18671.0
2022-05-16 11:20:00,126.95,126.95,126.6,126.82,13895.0,109.855,109.855,109.5522,109.7425,13895.0
2022-05-16 11:25:00,126.81,126.81,126.23,126.38,17906.0,109.7339,109.7339,109.232,109.3618,17906.0
2022-05-16 11:30:00,126.34,126.43,126.07,126.42,18522.0,109.3272,109.4051,109.0935,109.3964,18522.0
2022-05-16 11:35:00,126.5,126.88,126.19,126.7,16475.0,109.4656,109.7945,109.1974,109.6387,16475.0
2022-05-16 11:40:00,126.68,127.02,126.49,126.98,17382.0,109.6214,109.9156,109.457,109.881,17382.0
2022-05-16 11:45:00,126.94,127.27,126.89,127.12,15040.0,109.8464,110.132,109.8031,110.0022,15040.0
2022-05-16 11:50:00,127.2,127.35,127.07,127.35,11885.0,110.0714,110.2012,109.9589,110.2012,11885.0
2022-05-16 11:55:00,127.39,127.46,127.21,127.4,11966.0,110.2358,110.2964,110.08,110.2444,11966.0
2022-05-16 12:00:00,127.46,127.64,127.36,127.4,12380.0,110.2964,110.4521,110.2098,110.2444,12380.0
2022-05-16 12:05:00,127.27,127.35,127.1,127.24,15054.0,110.132,110.2012,109.9848,110.106,15054.0
2022-05-16 12:10:00,127.26,127.35,127.15,127.16,8439.0,110.1233,110.2012,110.0281,110.0368,8439.0
2022-05-16 12:15:00,127.18,127.18,126.82,126.94,10078.0,110.0541,110.0541,109.7425,109.8464,10078.0
2022-05-16 12:20:00,126.91,127.29,126.85,127.29,22075.0,109.8204,110.1493,109.7685,110.1493,22075.0
2022-05-16 12:25:00,127.33,127.64,127.17,127.62,18979.0,110.1839,110.4521,110.0454,110.4348,18979.0
2022-05-16 12:30:00,127.62,127.73,127.52,127.66,11570.0,110.4348,110.53,110.3483,110.4694,11570.0
2022-05-16 12:35:00,127.73,127.84,127.31,127.38,8664.0,110.53,110.6252,110.1666,110.2271,8664.0
2022-05-16 12:40:00,127.35,127.48,127.09,127.2,9079.0,110.2012,110.3137,109.9762,110.0714,9079.0
2022-05-16 12:45:00,127.2,127.45,127.17,127.45,17268.0,110.0714,110.2877,110.0454,110.2877,17268.0
2022-05-16 12:50:00,127.46,127.47,127.09,127.22,39440.0,110.2964,110.305,109.9762,110.0887,39440.0
2022-05-16 12:55:00,127.2,127.39,127.12,127.39,18161.0,110.0714,110.2358,110.0022,110.2358,18161.0
2022-05-16 13:00:00,127.38,127.56,127.33,127.56,37788.0,110.2271,110.3829,110.1839,110.3829,37788.0
2022-05-16 13:05:00,127.55,127.63,127.44,127.59,23044.0,110.3742,110.4435,110.2791,110.4089,23044.0
2022-05-16 13:10:00,127.6,127.9,127.42,127.87,43126.0,110.4175,110.6771,110.2618,110.6512,43126.0
2022-05-16 13:15:00,127.87,127.87,127.37,127.38,9409.0,110.6512,110.6512,110.2185,110.2271,9409.0
2022-05-16 13:20:00,127.41,127.74,127.31,127.63,21517.0,110.2531,110.5387,110.1666,110.4435,21517.0
2022-05-16 13:25:00,127.63,127.84,127.62,127.77,10102.0,110.4435,110.6252,110.4348,110.5646,10102.0
2022-05-16 13:30:00,127.72,127.86,127.72,127.82,14664.0,110.5214,110.6425,110.5214,110.6079,14664.0
2022-05-16 13:35:00,127.79,127.79,127.44,127.49,9009.0,110.5819,110.5819,110.2791,110.3223,9009.0
2022-05-16 13:40:00,127.49,127.66,127.28,127.54,17495.0,110.3223,110.4694,110.1406,110.3656,17495.0
2022-05-16 13:45:00,127.6,127.72,127.2,127.33,19718.0,110.4175,110.5214,110.0714,110.1839,19718.0
2022-05-16 13:50:00,127.35,127.5,127.14,127.14,27860.0,110.2012,110.331,110.0195,110.0195,27860.0
2022-05-16 13:55:00,127.21,127.28,127.03,127.05,16167.0,110.08,110.1406,109.9243,109.9416,16167.0
2022-05-16 14:00:00,127.08,127.46,126.97,127.45,20838.0,109.9675,110.2964,109.8723,110.2877,20838.0
2022-05-16 14:05:00,127.48,127.6,127.37,127.53,23472.0,110.3137,110.4175,110.2185,110.3569,23472.0
2022-05-16 14:10:00,127.52,127.55,127.37,127.54,10618.0,110.3483,110.3742,110.2185,110.3656,10618.0
2022-05-16 14:15:00,127.55,127.67,127.35,127.38,17936.0,110.3742,110.4781,110.2012,110.2271,17936.0
2022-05-16 14:20:00,127.4,127.52,127.31,127.35,22323.0,110.2444,110.3483,110.1666,110.2012,22323.0
2022-05-16 14:25:00,127.37,127.4,127.06,127.15,28543.0,110.2185,110.2444,109.9502,110.0281,28543.0
2022-05-16 14:30:00,127.14,127.16,126.75,126.82,24224.0,110.0195,110.0368,109.682,109.7425,24224.0
2022-05-16 14:35:00,126.83,126.85,126.52,126.58,28572.0,109.7512,109.7685,109.4829,109.5349,28572.0
2022-05-16 14:40:00,126.58,126.77,126.54,126.55,20984.0,109.5349,109.6993,109.5003,109.5089,20984.0
2022-05-16 14:45:00,126.54,126.7,126.29,126.37,21540.0,109.5003,109.6387,109.2839,109.3531,21540.0
2022-05-16 14:50:00,126.36,126.75,126.35,126.6,18259.0,109.3445,109.682,109.3358,109.5522,18259.0
2022-05-16 14:55:00,126.56,126.8,126.56,126.67,19748.0,109.5176,109.7252,109.5176,109.6127,19748.0
2022-05-16 15:00:00,126.66,126.84,126.64,126.79,20675.0,109.6041,109.7599,109.5868,109.7166,20675.0
2022-05-16 15:05:00,126.78,126.88,126.49,126.49,22989.0,109.7079,109.7945,109.457,109.457,22989.0
2022-05-16 15:10:00,126.35,126.53,126.27,126.35,21181.0,109.3358,109.4916,109.2666,109.3358,21181.0
2022-05-16 15:15:00,126.35,126.61,126.25,126.32,27200.0,109.3358,109.5608,109.2493,109.3099,27200.0
2022-05-16 15:20:00,126.29,126.42,126.15,126.3,55673.0,109.2839,109.3964,109.1628,109.2926,55673.0
2022-05-16 15:25:00,126.3,126.62,126.3,126.55,53095.0,109.2926,109.5695,109.2926,109.5089,53095.0
2022-05-16 15:30:00,126.55,126.72,126.42,126.49,19868.0,109.5089,109.656,109.3964,109.457,19868.0
2022-05-16 15:35:00,126.46,126.77,126.34,126.76,33975.0,109.431,109.6993,109.3272,109.6906,33975.0
2022-05-16 15:40:00,126.77,126.88,126.6,126.72,35247.0,109.6993,109.7945,109.5522,109.656,35247.0
2022-05-16 15:45:00,126.72,126.77,126.46,126.52,71946.0,109.656,109.6993,109.431,109.4829,71946.0
2022-05-16 15:50:00,126.55,126.86,126.49,126.65,72149.0,109.5089,109.7772,109.457,109.5954,72149.0
2022-05-16 15:55:00,126.66,126.67,126.25,126.36,105669.0,109.6041,109.6127,109.2493,109.3445,105669.0
2022-05-17 09:30:00,128.03,128.5,127.59,127.59,88246.0,110.7896,111.1963,110.4089,110.4089,88246.0
2022-05-17 09:35:00,127.67,127.67,126.8,127.32,18254.0,110.4781,110.4781,109.7252,110.1752,18254.0
2022-05-17 09:40:00,127.38,128.09,127.38,127.8,42469.0,110.2271,110.8415,110.2271,110.5906,42469.0
2022-05-17 09:45:00,127.74,128.02,127.0,127.08,29451.0,110.5387,110.781,109.8983,109.9675,29451.0
2022-05-17 09:50:00,127.03,127.9,127.03,127.81,17891.0,109.9243,110.6771,109.9243,110.5992,17891.0
2022-05-17 09:55:00,128.08,128.67,127.78,128.5,20928.0,110.8329,111.3434,110.5733,111.1963,20928.0
2022-05-17 10:00:00,128.53,128.85,128.23,128.7,24334.0,111.2223,111.4992,110.9627,111.3694,24334.0
2022-05-17 10:05:00,128.73,128.79,128.27,128.43,30904.0,111.3953,111.4473,110.9973,111.1357,30904.0
2022-05-17 10:10:00,128.37,128.49,128.15,128.42,23457.0,111.0838,111.1877,110.8935,111.1271,23457.0
2022-05-17 10:15:00,128.41,129.05,128.33,129.02,15615.0,111.1184,111.6723,111.0492,111.6463,15615.0
2022-05-17 10:20:00,129.03,129.09,128.17,128.57,28079.0,111.655,111.7069,110.9108,111.2569,28079.0
2022-05-17 10:25:00,128.56,128.62,127.93,128.07,28952.0,111.2482,111.3002,110.7031,110.8242,28952.0
2022-05-17 10:30:00,128.09,128.29,127.87,128.13,26581.0,110.8415,111.0146,110.6512,110.8761,26581.0
2022-05-17 10:35:00,128.13,128.24,127.88,128.04,18315.0,110.8761,110.9713,110.6598,110.7983,18315.0
2022-05-17 10:40:00,128.06,128.23,127.83,127.94,37237.0,110.8156,110.9627,110.6165,110.7117,37237.0
2022-05-17 10:45:00,127.97,128.25,127.9,128.25,32105.0,110.7377,110.98,110.6771,110.98,32105.0
2022-05-17 10:50:00,128.22,128.24,128.0,128.0,22841.0,110.954,110.9713,110.7637,110.7637,22841.0
2022-05-17 10:55:00,128.0,128.24,127.98,128.16,60430.0,110.7637,110.9713,110.7463,110.9021,60430.0
2022-05-17 11:00:00,128.14,128.45,128.12,128.45,11877.0,110.8848,111.1531,110.8675,111.1531,11877.0
2022-05-17 11:05:00,128.44,128.45,128.17,128.39,19373.0,111.1444,111.1531,110.9108,111.1011,19373.0
2022-05-17 11:10:00,128.4,128.51,128.11,128.15,13823.0,111.1098,111.205,110.8588,110.8935,13823.0
2022-05-17 11:15:00,128.19,128.2,127.84,128.05,18231.0,110.9281,110.9367,110.6252,110.8069,18231.0
2022-05-17 11:20:00,128.01,128.08,127.87,128.08,11980.0,110.7723,110.8329,110.6512,110.8329,11980.0
2022-05-17 11:25:00,128.1,128.33,128.07,128.23,9564.0,110.8502,111.0492,110.8242,110.9627,9564.0
2022-05-17 11:30:00,128.22,128.27,127.93,128.02,9420.0,110.954,110.9973,110.7031,110.781,9420.0
2022-05-17 11:35:00,128.01,128.11,127.78,127.79,10189.0,110.7723,110.8588,110.5733,110.5819,10189.0
2022-05-17 11:40:00,127.76,127.87,127.63,127.63,11150.0,110.556,110.6512,110.4435,110.4435,11150.0
2022-05-17 11:45:00,127.64,127.65,127.11,127.39,15664.0,110.4521,110.4608,109.9935,110.2358,15664.0
2022-05-17 11:50:00,127.39,127.88,127.31,127.85,20998.0,110.2358,110.6598,110.1666,110.6338,20998.0
2022-05-17 11:55:00,127.82,127.82,127.5,127.66,15759.0,110.6079,110.6079,110.331,110.4694,15759.0
2022-05-17 12:00:00,127.69,128.0,127.63,127.96,8227.0,110.4954,110.7637,110.4435,110.729,8227.0
2022-05-17 12:05:00,127.93,127.97,127.6,127.61,8934.0,110.7031,110.7377,110.4175,110.4262,8934.0
2022-05-17 12:10:00,127.55,127.83,127.49,127.79,4705.0,110.3742,110.6165,110.3223,110.5819,4705.0
2022-05-17 12:15:00,127.83,128.14,127.79,127.99,9967.0,110.6165,110.8848,110.5819,110.755,9967.0
2022-05-17 12:20:00,127.98,128.16,127.94,127.95,11219.0,110.7463,110.9021,110.7117,110.7204,11219.0
2022-05-17 12:25:00,127.91,128.04,127.82,127.92,7182.0,110.6858,110.7983,110.6079,110.6944,7182.0
2022-05-17 12:30:00,127.87,127.97,127.78,127.79,7423.0,110.6512,110.7377,110.5733,110.5819,7423.0
2022-05-17 12:35:00,127.79,128.01,127.76,128.0,17483.0,110.5819,110.7723,110.556,110.7637,17483.0
2022-05-17 12:40:00,128.03,128.54,128.0,128.54,23696.0,110.7896,111.2309,110.7637,111.2309,23696.0
2022-05-17 12:45:00,128.53,128.91,128.39,128.4,23848.0,111.2223,111.5511,111.1011,111.1098,23848.0
2022-05-17 12:50:00,128.4,128.41,128.08,128.14,11223.0,111.1098,111.1184,110.8329,110.8848,11223.0
2022-05-17 12:55:00,128.16,128.28,128.14,128.16,6614.0,110.9021,111.0059,110.8848,110.9021,6614.0
2022-05-17 13:00:00,128.13,128.22,127.86,128.04,20251.0,110.8761,110.954,110.6425,110.7983,20251.0
2022-05-17 13:05:00,128.05,128.12,127.98,128.0,6875.0,110.8069,110.8675,110.7463,110.7637,6875.0
2022-05-17 13:10:00,128.02,128.23,127.96,128.1,17176.0,110.781,110.9627,110.729,110.8502,17176.0
2022-05-17 13:15:00,128.11,128.18,127.95,127.95,5999.0,110.8588,110.9194,110.7204,110.7204,5999.0
2022-05-17 13:20:00,127.96,128.0,127.63,127.63,8720.0,110.729,110.7637,110.4435,110.4435,8720.0
2022-05-17 13:25:00,127.64,127.81,127.56,127.72,9806.0,110.4521,110.5992,110.3829,110.5214,9806.0
2022-05-17 13:30:00,127.7,127.86,127.65,127.72,8956.0,110.504,110.6425,110.4608,110.5214,8956.0
2022-05-17 13:35:00,127.72,128.12,127.66,128.1,7931.0,110.5214,110.8675,110.4694,110.8502,7931.0
2022-05-17 13:40:00,128.1,128.19,127.96,127.97,17576.0,110.8502,110.9281,110.729,110.7377,17576.0
2022-05-17 13:45:00,127.92,128.28,127.92,128.23,57275.0,110.6944,111.0059,110.6944,110.9627,57275.0
2022-05-17 13:50:00,128.22,128.3,127.9,127.93,24849.0,110.954,111.0233,110.6771,110.7031,24849.0
2022-05-17 13:55:00,127.91,127.93,127.5,127.51,21212.0,110.6858,110.7031,110.331,110.3396,21212.0
2022-05-17 14:00:00,127.55,127.65,127.31,127.35,32456.0,110.3742,110.4608,110.1666,110.2012,32456.0
2022-05-17 14:05:00,127.37,127.67,127.32,127.64,31470.0,110.2185,110.4781,110.1752,110.4521,31470.0
2022-05-17 14:10:00,127.64,127.64,126.78,126.85,51035.0,110.4521,110.4521,109.7079,109.7685,51035.0
2022-05-17 14:15:00,126.93,126.93,126.44,126.46,52576.0,109.8377,109.8377,109.4137,109.431,52576.0
2022-05-17 14:20:00,126.5,126.5,125.88,125.96,53691.0,109.4656,109.4656,108.9291,108.9984,53691.0
2022-05-17 14:25:00,125.99,126.11,125.73,125.96,52573.0,109.0243,109.1282,108.7993,108.9984,52573.0
2022-05-17 14:30:00,125.92,126.15,125.84,125.96,156075.0,108.9637,109.1628,108.8945,108.9984,156075.0
2022-05-17 14:35:00,125.91,125.93,125.56,125.82,27413.0,108.9551,108.9724,108.6522,108.8772,27413.0
2022-05-17 14:40:00,125.92,126.23,125.76,126.23,22064.0,108.9637,109.232,108.8253,109.232,22064.0
2022-05-17 14:45:00,126.23,126.48,126.13,126.37,65569.0,109.232,109.4483,109.1455,109.3531,65569.0
2022-05-17 14:50:00,126.35,126.52,126.12,126.15,29780.0,109.3358,109.4829,109.1368,109.1628,29780.0
2022-05-17 14:55:00,126.11,126.38,125.94,126.3,43315.0,109.1282,109.3618,108.981,109.2926,43315.0
2022-05-17 15:00:00,126.3,126.94,126.27,126.86,16101.0,109.2926,109.8464,109.2666,109.7772,16101.0
2022-05-17 15:05:00,126.82,126.9,126.58,126.87,17688.0,109.7425,109.8118,109.5349,109.7858,17688.0
2022-05-17 15:10:00,126.83,126.96,126.74,126.77,17372.0,109.7512,109.8637,109.6733,109.6993,17372.0
2022-05-17 15:15:00,126.73,126.88,126.58,126.61,34024.0,109.6647,109.7945,109.5349,109.5608,34024.0
2022-05-17 15:20:00,126.61,126.9,126.57,126.75,33155.0,109.5608,109.8118,109.5262,109.682,33155.0
2022-05-17 15:25:00,126.75,127.14,126.75,127.1,38084.0,109.682,110.0195,109.682,109.9848,38084.0
2022-05-17 15:30:00,127.08,127.27,126.9,127.15,25833.0,109.9675,110.132,109.8118,110.0281,25833.0
2022-05-17 15:35:00,127.15,127.3,127.05,127.12,21434.0,110.0281,110.1579,109.9416,110.0022,21434.0
2022-05-17 15:40:00,127.1,127.48,127.07,127.47,24853.0,109.9848,110.3137,109.9589,110.305,24853.0
2022-05-17 15:45:00,127.46,127.5,127.01,127.06,51107.0,110.2964,110.331,109.907,109.9502,51107.0
2022-05-17 15:50:00,127.12,127.33,127.05,127.2,52651.0,110.0022,110.1839,109.9416,110.0714,52651.0
2022-05-17 15:55:00,127.19,127.46,127.13,127.43,126064.0,110.0627,110.2964,110.0108,110.2704,126064.0
2022-05-18 09:30:00,128.21,128.89,126.52,126.69,81540.0,110.9454,111.5338,109.4829,109.6301,81540.0
2022-05-18 09:35:00,126.75,127.21,126.27,126.28,22686.0,109.682,110.08,109.2666,109.2753,22686.0
2022-05-18 09:40:00,126.21,126.71,125.91,126.71,25310.0,109.2147,109.6474,108.9551,109.6474,25310.0
2022-05-18 09:45:00,126.61,127.11,126.56,126.78,13551.0,109.5608,109.9935,109.5176,109.7079,13551.0
2022-05-18 09:50:00,126.73,127.18,126.58,126.95,34300.0,109.6647,110.0541,109.5349,109.855,34300.0
2022-05-18 09:55:00,127.0,127.13,126.52,126.6,22187.0,109.8983,110.0108,109.4829,109.5522,22187.0
2022-05-18 10:00:00,126.71,127.3,126.63,127.13,34449.0,109.6474,110.1579,109.5781,110.0108,34449.0
2022-05-18 10:05:00,127.05,127.44,126.86,126.9,28238.0,109.9416,110.2791,109.7772,109.8118,28238.0
2022-05-18 10:10:00,126.84,126.96,126.6,126.86,16432.0,109.7599,109.8637,109.5522,109.7772,16432.0
2022-05-18 10:15:00,126.84,126.84,126.44,126.54,15684.0,109.7599,109.7599,109.4137,109.5003,15684.0
2022-05-18 10:20:00,126.48,126.66,126.29,126.48,43481.0,109.4483,109.6041,109.2839,109.4483,43481.0
2022-05-18 10:25:00,126.42,126.54,125.89,126.06,24858.0,109.3964,109.5003,108.9378,109.0849,24858.0
2022-05-18 10:30:00,126.08,126.44,125.79,125.86,34598.0,109.1022,109.4137,108.8512,108.9118,34598.0
2022-05-18 10:35:00,125.76,125.79,125.1,125.65,85546.0,108.8253,108.8512,108.2542,108.7301,85546.0
2022-05-18 10:40:00,125.62,126.04,125.47,125.47,42865.0,108.7041,109.0676,108.5743,108.5743,42865.0
2022-05-18 10:45:00,125.4,125.85,125.25,125.4,14953.0,108.5138,108.9032,108.384,108.5138,14953.0
2022-05-18 10:50:00,125.43,125.43,124.91,125.04,22187.0,108.5397,108.5397,108.0897,108.2022,22187.0
2022-05-18 10:55:00,124.96,125.08,124.86,125.03,17070.0,108.133,108.2369,108.0465,108.1936,17070.0
2022-05-18 11:00:00,125.05,125.22,124.77,124.81,24040.0,108.2109,108.358,107.9686,108.0032,24040.0
2022-05-18 11:05:00,124.76,124.77,124.36,124.6,32521.0,107.9599,107.9686,107.6138,107.8215,32521.0
2022-05-18 11:10:00,124.56,124.67,124.46,124.6,14127.0,107.7869,107.8821,107.7003,107.8215,14127.0
2022-05-18 11:15:00,124.57,124.59,123.44,123.45,23690.0,107.7955,107.8128,106.8177,106.8263,23690.0
2022-05-18 11:20:00,123.5,123.5,123.07,123.18,32112.0,106.8696,106.8696,106.4975,106.5927,32112.0
2022-05-18 11:25:00,123.17,123.47,122.89,123.46,20810.0,106.5841,106.8437,106.3418,106.835,20810.0
2022-05-18 11:30:00,123.45,123.82,123.21,123.67,14552.0,106.8263,107.1465,106.6187,107.0167,14552.0
2022-05-18 11:35:00,123.73,123.99,123.55,123.81,13689.0,107.0686,107.2936,106.9129,107.1379,13689.0
2022-05-18 11:40:00,123.93,124.06,123.72,123.85,13974.0,107.2417,107.3542,107.06,107.1725,13974.0
2022-05-18 11:45:00,123.79,123.85,123.23,123.33,13573.0,107.1206,107.1725,106.636,106.7225,13573.0
2022-05-18 11:50:00,123.32,123.46,123.1,123.11,15560.0,106.7139,106.835,106.5235,106.5321,15560.0
2022-05-18 11:55:00,123.1,123.46,123.1,123.39,14554.0,106.5235,106.835,106.5235,106.7744,14554.0
2022-05-18 12:00:00,123.27,123.38,123.13,123.24,15606.0,106.6706,106.7658,106.5494,106.6446,15606.0
2022-05-18 12:05:00,123.2,123.2,122.81,122.94,54076.0,106.61,106.61,106.2725,106.385,54076.0
2022-05-18 12:10:00,122.92,123.2,122.85,123.14,16600.0,106.3677,106.61,106.3071,106.5581,16600.0
2022-05-18 12:15:00,123.16,123.87,123.11,123.4,7366.0,106.5754,107.1898,106.5321,106.7831,7366.0
2022-05-18 12:20:00,123.37,123.37,122.62,122.62,29054.0,106.7571,106.7571,106.1081,106.1081,29054.0
2022-05-18 12:25:00,122.58,122.84,122.54,122.64,13672.0,106.0735,106.2985,106.0389,106.1254,13672.0
2022-05-18 12:30:00,122.62,122.98,122.45,122.94,9685.0,106.1081,106.4196,105.961,106.385,9685.0
2022-05-18 12:35:00,123.08,123.33,122.93,123.22,17510.0,106.5062,106.7225,106.3764,106.6273,17510.0
2022-05-18 12:40:00,123.2,123.43,123.12,123.26,13122.0,106.61,106.809,106.5408,106.6619,13122.0
2022-05-18 12:45:00,123.23,123.76,123.2,123.7,33380.0,106.636,107.0946,106.61,107.0427,33380.0
2022-05-18 12:50:00,123.77,123.98,123.72,123.78,52190.0,107.1033,107.285,107.06,107.1119,52190.0
2022-05-18 12:55:00,123.78,123.97,123.7,123.8,13735.0,107.1119,107.2763,107.0427,107.1292,13735.0
2022-05-18 13:00:00,123.75,123.79,123.19,123.27,31108.0,107.086,107.1206,106.6014,106.6706,31108.0
2022-05-18 13:05:00,123.3,123.31,122.72,122.74,16882.0,106.6965,106.7052,106.1946,106.212,16882.0
2022-05-18 13:10:00,122.71,122.77,122.47,122.48,15271.0,106.186,106.2379,105.9783,105.987,15271.0
2022-05-18 13:15:00,122.45,122.48,122.28,122.29,15157.0,105.961,105.987,105.8139,105.8226,15157.0
2022-05-18 13:20:00,122.33,122.61,122.31,122.32,9369.0,105.8572,106.0995,105.8399,105.8485,9369.0
2022-05-18 13:25:00,122.29,122.64,122.25,122.64,7609.0,105.8226,106.1254,105.7879,106.1254,7609.0
2022-05-18 13:30:00,122.78,123.12,122.78,122.9,14054.0,106.2466,106.5408,106.2466,106.3504,14054.0
2022-05-18 13:35:00,123.02,123.05,122.72,122.93,17846.0,106.4543,106.4802,106.1946,106.3764,17846.0
2022-05-18 13:40:00,122.95,122.95,122.32,122.51,22443.0,106.3937,106.3937,105.8485,106.0129,22443.0
2022-05-18 13:45:00,122.47,122.47,122.11,122.11,20362.0,105.9783,105.9783,105.6668,105.6668,20362.0
2022-05-18 13:50:00,122.11,122.3,122.02,122.23,9189.0,105.6668,105.8312,105.5889,105.7706,9189.0
2022-05-18 13:55:00,122.23,122.45,122.09,122.34,42791.0,105.7706,105.961,105.6495,105.8658,42791.0
2022-05-18 14:00:00,122.34,122.46,121.95,122.19,16558.0,105.8658,105.9697,105.5283,105.736,16558.0
2022-05-18 14:05:00,122.23,122.35,121.89,122.13,15672.0,105.7706,105.8745,105.4764,105.6841,15672.0
2022-05-18 14:10:00,122.19,122.3,121.86,121.86,12953.0,105.736,105.8312,105.4505,105.4505,12953.0
2022-05-18 14:15:00,121.92,122.2,121.64,122.14,16109.0,105.5024,105.7447,105.2601,105.6928,16109.0
2022-05-18 14:20:00,122.0,122.14,121.76,121.76,16885.0,105.5716,105.6928,105.3639,105.3639,16885.0
2022-05-18 14:25:00,121.73,122.31,121.73,122.14,12944.0,105.338,105.8399,105.338,105.6928,12944.0
2022-05-18 14:30:00,122.18,122.25,121.57,121.65,15079.0,105.7274,105.7879,105.1995,105.2687,15079.0
2022-05-18 14:35:00,121.59,121.59,121.18,121.27,40224.0,105.2168,105.2168,104.862,104.9399,40224.0
2022-05-18 14:40:00,121.28,121.46,120.89,120.98,61020.0,104.9486,105.1043,104.6111,104.689,61020.0
2022-05-18 14:45:00,120.98,121.18,120.73,121.16,62990.0,104.689,104.862,104.4726,104.8447,62990.0
2022-05-18 14:50:00,121.14,121.31,121.04,121.15,34638.0,104.8274,104.9745,104.7409,104.8361,34638.0
2022-05-18 14:55:00,121.19,121.47,120.91,121.05,23362.0,104.8707,105.113,104.6284,104.7495,23362.0
2022-05-18 15:00:00,121.15,121.61,121.15,121.61,48954.0,104.8361,105.2341,104.8361,105.2341,48954.0
2022-05-18 15:05:00,121.64,122.11,121.64,122.11,21465.0,105.2601,105.6668,105.2601,105.6668,21465.0
2022-05-18 15:10:00,122.04,122.39,122.04,122.25,44050.0,105.6062,105.9091,105.6062,105.7879,44050.0
2022-05-18 15:15:00,122.27,122.45,122.12,122.22,21190.0,105.8052,105.961,105.6754,105.762,21190.0
2022-05-18 15:20:00,122.22,122.46,121.8,121.8,66956.0,105.762,105.9697,105.3985,105.3985,66956.0
2022-05-18 15:25:00,121.84,121.97,121.66,121.82,30541.0,105.4331,105.5456,105.2774,105.4158,30541.0
2022-05-18 15:30:00,121.81,121.97,121.68,121.75,34800.0,105.4072,105.5456,105.2947,105.3553,34800.0
2022-05-18 15:35:00,121.75,122.86,121.54,122.66,82507.0,105.3553,106.3158,105.1735,106.1427,82507.0
2022-05-18 15:40:00,122.66,122.89,122.53,122.54,43570.0,106.1427,106.3418,106.0302,106.0389,43570.0
2022-05-18 15:45:00,122.58,122.66,122.22,122.55,70069.0,106.0735,106.1427,105.762,106.0475,70069.0
2022-05-18 15:50:00,122.51,123.0,122.5,122.66,119219.0,106.0129,106.4369,106.0043,106.1427,119219.0
2022-05-18 15:55:00,122.65,122.95,122.63,122.81,232505.0,106.1341,106.3937,106.1168,106.2725,232505.0
2022-05-19 09:30:00,120.25,122.69,119.58,122.57,127357.0,104.0573,106.1687,103.4775,106.0648,127357.0
2022-05-19 09:35:00,122.67,123.12,122.36,123.11,81574.0,106.1514,106.5408,105.8831,106.5321,81574.0
2022-05-19 09:40:00,123.26,123.84,122.99,123.03,101642.0,106.6619,107.1638,106.4283,106.4629,101642.0
2022-05-19 09:45:00,122.98,123.07,121.71,121.79,19325.0,106.4196,106.4975,105.3207,105.3899,19325.0
2022-05-19 09:50:00,121.74,121.96,121.2,121.61,75986.0,105.3466,105.537,104.8793,105.2341,75986.0
2022-05-19 09:55:00,121.77,122.2,121.43,121.57,21434.0,105.3726,105.7447,105.0784,105.1995,21434.0
2022-05-19 10:00:00,121.57,122.11,121.27,121.77,50068.0,105.1995,105.6668,104.9399,105.3726,50068.0
2022-05-19 10:05:00,121.64,121.97,120.77,120.81,35037.0,105.2601,105.5456,104.5072,104.5418,35037.0
2022-05-19 10:10:00,120.83,121.5,120.77,121.18,16919.0,104.5592,105.1389,104.5072,104.862,16919.0
2022-05-19 10:15:00,121.28,122.0,120.81,121.74,31596.0,104.9486,105.5716,104.5418,105.3466,31596.0
2022-05-19 10:20:00,121.58,122.09,121.58,121.88,38355.0,105.2082,105.6495,105.2082,105.4678,38355.0
2022-05-19 10:25:00,121.9,121.9,121.16,121.32,49583.0,105.4851,105.4851,104.8447,104.9832,49583.0
2022-05-19 10:30:00,121.25,121.47,120.8,120.8,20032.0,104.9226,105.113,104.5332,104.5332,20032.0
2022-05-19 10:35:00,120.88,121.02,120.33,120.59,58130.0,104.6024,104.7236,104.1265,104.3515,58130.0
2022-05-19 10:40:00,120.52,120.52,119.75,120.27,29110.0,104.2909,104.2909,103.6246,104.0746,29110.0
2022-05-19 10:45:00,120.39,120.63,119.63,119.82,32976.0,104.1784,104.3861,103.5207,103.6852,32976.0
2022-05-19 10:50:00,119.76,120.19,119.62,120.19,22010.0,103.6332,104.0053,103.5121,104.0053,22010.0
2022-05-19 10:55:00,120.2,120.77,119.95,120.03,19550.0,104.014,104.5072,103.7977,103.8669,19550.0
2022-05-19 11:00:00,120.05,121.0,120.01,121.0,21815.0,103.8842,104.7063,103.8496,104.7063,21815.0
2022-05-19 11:05:00,121.04,121.13,120.66,121.11,13799.0,104.7409,104.8188,104.412,104.8015,13799.0
2022-05-19 11:10:00,121.32,121.81,121.25,121.26,16840.0,104.9832,105.4072,104.9226,104.9313,16840.0
2022-05-19 11:15:00,121.25,121.69,121.19,121.65,13466.0,104.9226,105.3033,104.8707,105.2687,13466.0
2022-05-19 11:20:00,121.57,121.99,121.43,121.98,15356.0,105.1995,105.563,105.0784,105.5543,15356.0
2022-05-19 11:25:00,122.0,122.16,121.82,121.93,21352.0,105.5716,105.7101,105.4158,105.511,21352.0
2022-05-19 11:30:00,122.0,122.41,122.0,122.3,46081.0,105.5716,105.9264,105.5716,105.8312,46081.0
2022-05-19 11:35:00,122.32,123.03,122.24,122.75,47881.0,105.8485,106.4629,105.7793,106.2206,47881.0
2022-05-19 11:40:00,122.77,123.09,122.7,122.83,53989.0,106.2379,106.5148,106.1773,106.2898,53989.0
2022-05-19 11:45:00,122.8,122.99,122.64,122.86,32270.0,106.2639,106.4283,106.1254,106.3158,32270.0
2022-05-19 11:50:00,122.89,122.95,122.58,122.63,40606.0,106.3418,106.3937,106.0735,106.1168,40606.0
2022-05-19 11:55:00,122.48,122.64,122.32,122.57,46455.0,105.987,106.1254,105.8485,106.0648,46455.0
2022-05-19 12:00:00,122.66,122.74,122.25,122.52,17785.0,106.1427,106.212,105.7879,106.0216,17785.0
2022-05-19 12:05:00,122.52,122.77,122.36,122.72,49164.0,106.0216,106.2379,105.8831,106.1946,49164.0
2022-05-19 12:10:00,122.75,123.22,122.66,123.21,65331.0,106.2206,106.6273,106.1427,106.6187,65331.0
2022-05-19 12:15:00,123.16,123.63,123.15,123.47,32002.0,106.5754,106.9821,106.5667,106.8437,32002.0
2022-05-19 12:20:00,123.42,123.62,122.9,123.5,37518.0,106.8004,106.9735,106.3504,106.8696,37518.0
2022-05-19 12:25:00,123.48,123.73,123.35,123.55,33749.0,106.8523,107.0686,106.7398,106.9129,33749.0
2022-05-19 12:30:00,123.54,123.75,123.11,123.11,20920.0,106.9042,107.086,106.5321,106.5321,20920.0
2022-05-19 12:35:00,123.11,123.19,122.65,122.7,13764.0,106.5321,106.6014,106.1341,106.1773,13764.0
2022-05-19 12:40:00,122.73,122.74,122.35,122.48,9861.0,106.2033,106.212,105.8745,105.987,9861.0
2022-05-19 12:45:00,122.44,122.61,122.41,122.6,8568.0,105.9524,106.0995,105.9264,106.0908,8568.0
2022-05-19 12:50:00,122.62,122.86,122.58,122.61,12288.0,106.1081,106.3158,106.0735,106.0995,12288.0
2022-05-19 12:55:00,122.59,122.96,122.46,122.87,13909.0,106.0822,106.4023,105.9697,106.3245,13909.0
2022-05-19 13:00:00,122.9,123.07,122.81,122.89,15686.0,106.3504,106.4975,106.2725,106.3418,15686.0
2022-05-19 13:05:00,122.96,123.37,122.93,123.37,14028.0,106.4023,106.7571,106.3764,106.7571,14028.0
2022-05-19 13:10:00,123.36,123.41,122.57,122.71,13041.0,106.7485,106.7917,106.0648,106.186,13041.0
2022-05-19 13:15:00,122.66,122.9,122.42,122.86,21951.0,106.1427,106.3504,105.935,106.3158,21951.0
2022-05-19 13:20:00,122.97,123.24,122.8,123.04,39216.0,106.411,106.6446,106.2639,106.4716,39216.0
2022-05-19 13:25:00,123.09,123.29,122.95,122.98,51996.0,106.5148,106.6879,106.3937,106.4196,51996.0
2022-05-19 13:30:00,122.99,123.32,122.83,123.09,57697.0,106.4283,106.7139,106.2898,106.5148,57697.0
2022-05-19 13:35:00,123.09,123.42,122.95,123.42,87217.0,106.5148,106.8004,106.3937,106.8004,87217.0
2022-05-19 13:40:00,123.41,123.44,123.12,123.18,33021.0,106.7917,106.8177,106.5408,106.5927,33021.0
2022-05-19 13:45:00,123.15,123.31,122.46,122.53,32761.0,106.5667,106.7052,105.9697,106.0302,32761.0
2022-05-19 13:50:00,122.54,123.67,122.54,123.67,26118.0,106.0389,107.0167,106.0389,107.0167,26118.0
2022-05-19 13:55:00,123.71,124.09,123.71,123.81,33017.0,107.0513,107.3802,107.0513,107.1379,33017.0
2022-05-19 14:00:00,123.83,123.89,123.56,123.66,24210.0,107.1552,107.2071,106.9215,107.0081,24210.0
2022-05-19 14:05:00,123.62,124.0,123.52,123.74,19693.0,106.9735,107.3023,106.8869,107.0773,19693.0
2022-05-19 14:10:00,123.73,123.93,123.6,123.76,13879.0,107.0686,107.2417,106.9561,107.0946,13879.0
2022-05-19 14:15:00,123.77,123.93,123.46,123.57,19329.0,107.1033,107.2417,106.835,106.9302,19329.0
2022-05-19 14:20:00,123.51,123.91,123.42,123.74,41935.0,106.8783,107.2244,106.8004,107.0773,41935.0
2022-05-19 14:25:00,123.78,123.79,123.38,123.65,26861.0,107.1119,107.1206,106.7658,106.9994,26861.0
2022-05-19 14:30:00,123.66,123.74,123.41,123.53,36022.0,107.0081,107.0773,106.7917,106.8956,36022.0
2022-05-19 14:35:00,123.57,123.92,123.43,123.71,29457.0,106.9302,107.2331,106.809,107.0513,29457.0
2022-05-19 14:40:00,123.65,123.76,123.3,123.76,41319.0,106.9994,107.0946,106.6965,107.0946,41319.0
2022-05-19 14:45:00,123.78,124.12,123.68,124.11,47384.0,107.1119,107.4061,107.0254,107.3975,47384.0
2022-05-19 14:50:00,124.12,124.33,123.94,124.29,28577.0,107.4061,107.5878,107.2504,107.5532,28577.0
2022-05-19 14:55:00,124.17,124.34,123.9,124.26,11404.0,107.4494,107.5965,107.2158,107.5273,11404.0
2022-05-19 15:00:00,124.29,124.6,124.12,124.47,20099.0,107.5532,107.8215,107.4061,107.709,20099.0
2022-05-19 15:05:00,124.46,124.46,124.0,124.0,35453.0,107.7003,107.7003,107.3023,107.3023,35453.0
2022-05-19 15:10:00,123.95,124.06,123.61,123.85,25093.0,107.259,107.3542,106.9648,107.1725,25093.0
2022-05-19 15:15:00,123.88,123.91,123.35,123.48,21907.0,107.1984,107.2244,106.7398,106.8523,21907.0
2022-05-19 15:20:00,123.52,123.59,122.94,122.94,19872.0,106.8869,106.9475,106.385,106.385,19872.0
2022-05-19 15:25:00,122.94,123.03,122.42,122.51,35036.0,106.385,106.4629,105.935,106.0129,35036.0
2022-05-19 15:30:00,122.46,122.77,122.3,122.3,45528.0,105.9697,106.2379,105.8312,105.8312,45528.0
2022-05-19 15:35:00,122.3,122.36,121.96,122.07,72075.0,105.8312,105.8831,105.537,105.6322,72075.0
2022-05-19 15:40:00,122.1,122.97,122.1,122.97,63955.0,105.6581,106.411,105.6581,106.411,63955.0
2022-05-19 15:45:00,122.98,123.21,122.38,122.47,50455.0,106.4196,106.6187,105.9004,105.9783,50455.0
2022-05-19 15:50:00,122.5,122.56,121.87,122.05,80011.0,106.0043,106.0562,105.4591,105.6149,80011.0
2022-05-19 15:55:00,122.09,122.19,121.57,121.7,186763.0,105.6495,105.736,105.1995,105.312,186763.0
2022-05-20 09:30:00,122.9,123.71,122.79,123.06,86501.0,106.3504,107.0513,106.2552,106.4889,86501.0
2022-05-20 09:35:00,123.17,124.45,123.14,124.35,31317.0,106.5841,107.6917,106.5581,107.6052,31317.0
2022-05-20 09:40:00,124.29,124.75,124.13,124.53,23289.0,107.5532,107.9513,107.4148,107.7609,23289.0
2022-05-20 09:45:00,124.47,124.47,123.8,124.15,18135.0,107.709,107.709,107.1292,107.4321,18135.0
2022-05-20 09:50:00,124.11,124.79,123.97,124.33,31011.0,107.3975,107.9859,107.2763,107.5878,31011.0
2022-05-20 09:55:00,124.34,125.0,124.27,124.98,44648.0,107.5965,108.1676,107.5359,108.1503,44648.0
2022-05-20 10:00:00,125.07,125.2,124.65,124.7,23036.0,108.2282,108.3407,107.8648,107.908,23036.0
2022-05-20 10:05:00,124.74,124.89,124.09,124.13,21767.0,107.9426,108.0724,107.3802,107.4148,21767.0
2022-05-20 10:10:00,124.11,124.28,123.9,124.05,12842.0,107.3975,107.5446,107.2158,107.3456,12842.0
2022-05-20 10:15:00,124.22,124.29,123.67,123.8,12341.0,107.4927,107.5532,107.0167,107.1292,12341.0
2022-05-20 10:20:00,123.8,123.91,123.27,123.84,16584.0,107.1292,107.2244,106.6706,107.1638,16584.0
2022-05-20 10:25:00,123.94,124.07,123.75,123.83,17866.0,107.2504,107.3629,107.086,107.1552,17866.0
2022-05-20 10:30:00,123.85,124.41,123.75,124.24,18466.0,107.1725,107.6571,107.086,107.51,18466.0
2022-05-20 10:35:00,124.18,124.23,123.61,123.73,15042.0,107.458,107.5013,106.9648,107.0686,15042.0
2022-05-20 10:40:00,123.7,123.75,123.53,123.53,15723.0,107.0427,107.086,106.8956,106.8956,15723.0
2022-05-20 10:45:00,123.55,123.63,123.16,123.31,12788.0,106.9129,106.9821,106.5754,106.7052,12788.0
2022-05-20 10:50:00,123.35,123.38,122.34,122.71,16109.0,106.7398,106.7658,105.8658,106.186,16109.0
2022-05-20 10:55:00,122.7,122.84,122.33,122.34,9310.0,106.1773,106.2985,105.8572,105.8658,9310.0
2022-05-20 11:00:00,122.3,122.45,122.19,122.23,16462.0,105.8312,105.961,105.736,105.7706,16462.0
2022-05-20 11:05:00,122.25,122.28,121.78,122.0,29217.0,105.7879,105.8139,105.3812,105.5716,29217.0
2022-05-20 11:10:00,122.0,122.17,121.72,121.98,36200.0,105.5716,105.7187,105.3293,105.5543,36200.0
2022-05-20 11:15:00,121.98,122.03,121.42,121.64,20087.0,105.5543,105.5976,105.0697,105.2601,20087.0
2022-05-20 11:20:00,121.65,121.85,121.54,121.72,20401.0,105.2687,105.4418,105.1735,105.3293,20401.0
2022-05-20 11:25:00,121.64,122.03,121.64,121.83,21911.0,105.2601,105.5976,105.2601,105.4245,21911.0
2022-05-20 11:30:00,121.82,122.25,121.78,122.09,14497.0,105.4158,105.7879,105.3812,105.6495,14497.0
2022-05-20 11:35:00,122.07,122.07,121.61,121.74,19376.0,105.6322,105.6322,105.2341,105.3466,19376.0
2022-05-20 11:40:00,121.75,122.24,121.75,121.91,10042.0,105.3553,105.7793,105.3553,105.4937,10042.0
2022-05-20 11:45:00,121.83,122.38,121.83,122.28,12930.0,105.4245,105.9004,105.4245,105.8139,12930.0
2022-05-20 11:50:00,122.29,122.7,122.16,122.25,25949.0,105.8226,106.1773,105.7101,105.7879,25949.0
2022-05-20 11:55:00,122.23,122.57,122.22,122.28,8103.0,105.7706,106.0648,105.762,105.8139,8103.0
2022-05-20 12:00:00,122.23,122.38,121.77,121.96,8196.0,105.7706,105.9004,105.3726,105.537,8196.0
2022-05-20 12:05:00,121.99,122.3,121.6,121.6,16036.0,105.563,105.8312,105.2255,105.2255,16036.0
2022-05-20 12:10:00,121.67,122.19,121.45,122.08,16924.0,105.286,105.736,105.0957,105.6408,16924.0
2022-05-20 12:15:00,122.04,122.17,121.79,121.79,9192.0,105.6062,105.7187,105.3899,105.3899,9192.0
2022-05-20 12:20:00,121.78,121.99,121.7,121.97,8166.0,105.3812,105.563,105.312,105.5456,8166.0
2022-05-20 12:25:00,121.94,121.94,121.6,121.93,13603.0,105.5197,105.5197,105.2255,105.511,13603.0
2022-05-20 12:30:00,121.9,122.07,121.72,121.72,15305.0,105.4851,105.6322,105.3293,105.3293,15305.0
2022-05-20 12:35:00,121.71,121.72,121.33,121.51,15993.0,105.3207,105.3293,104.9918,105.1476,15993.0
2022-05-20 12:40:00,121.49,121.55,121.07,121.08,12769.0,105.1303,105.1822,104.7668,104.7755,12769.0
2022-05-20 12:45:00,121.07,121.56,121.0,121.56,20265.0,104.7668,105.1909,104.7063,105.1909,20265.0
2022-05-20 12:50:00,121.54,121.54,120.98,121.11,23577.0,105.1735,105.1735,104.689,104.8015,23577.0
2022-05-20 12:55:00,121.09,121.39,120.91,121.02,34101.0,104.7841,105.0437,104.6284,104.7236,34101.0
2022-05-20 13:00:00,121.03,121.13,120.7,120.86,29969.0,104.7322,104.8188,104.4467,104.5851,29969.0
2022-05-20 13:05:00,120.88,121.26,120.82,120.89,9519.0,104.6024,104.9313,104.5505,104.6111,9519.0
2022-05-20 13:10:00,120.92,121.05,120.81,120.96,38896.0,104.637,104.7495,104.5418,104.6716,38896.0
2022-05-20 13:15:00,121.01,121.01,120.58,120.7,29696.0,104.7149,104.7149,104.3428,104.4467,29696.0
2022-05-20 13:20:00,120.74,120.88,120.56,120.8,43032.0,104.4813,104.6024,104.3255,104.5332,43032.0
2022-05-20 13:25:00,120.8,120.81,120.41,120.5,31354.0,104.5332,104.5418,104.1957,104.2736,31354.0
2022-05-20 13:30:00,120.46,121.29,120.45,121.27,14237.0,104.239,104.9572,104.2303,104.9399,14237.0
2022-05-20 13:35:00,121.29,121.3,120.88,121.15,23603.0,104.9572,104.9659,104.6024,104.8361,23603.0
2022-05-20 13:40:00,121.12,121.42,120.9,121.39,25876.0,104.8101,105.0697,104.6197,105.0437,25876.0
2022-05-20 13:45:00,121.37,121.7,121.27,121.41,15820.0,105.0264,105.312,104.9399,105.0611,15820.0
2022-05-20 13:50:00,121.39,121.43,120.98,121.25,26278.0,105.0437,105.0784,104.689,104.9226,26278.0
2022-05-20 13:55:00,121.24,121.37,121.16,121.29,17727.0,104.9139,105.0264,104.8447,104.9572,17727.0
2022-05-20 14:00:00,121.31,121.33,120.97,121.14,12820.0,104.9745,104.9918,104.6803,104.8274,12820.0
2022-05-20 14:05:00,121.09,121.09,120.53,120.87,29191.0,104.7841,104.7841,104.2996,104.5938,29191.0
2022-05-20 14:10:00,120.89,121.03,120.6,120.67,23472.0,104.6111,104.7322,104.3601,104.4207,23472.0
2022-05-20 14:15:00,120.65,120.81,120.2,120.44,12782.0,104.4034,104.5418,104.014,104.2217,12782.0
2022-05-20 14:20:00,120.32,120.65,120.19,120.55,15208.0,104.1178,104.4034,104.0053,104.3169,15208.0
2022-05-20 14:25:00,120.49,120.71,120.38,120.59,20309.0,104.2649,104.4553,104.1698,104.3515,20309.0
2022-05-20 14:30:00,120.54,120.71,120.24,120.47,18740.0,104.3082,104.4553,104.0486,104.2476,18740.0
2022-05-20 14:35:00,120.42,120.71,120.4,120.56,9883.0,104.2044,104.4553,104.1871,104.3255,9883.0
2022-05-20 14:40:00,120.55,121.02,120.53,120.99,10551.0,104.3169,104.7236,104.2996,104.6976,10551.0
2022-05-20 14:45:00,120.99,121.07,120.72,120.95,12820.0,104.6976,104.7668,104.464,104.663,12820.0
2022-05-20 14:50:00,120.98,121.28,120.88,121.06,26782.0,104.689,104.9486,104.6024,104.7582,26782.0
2022-05-20 14:55:00,121.03,121.11,120.75,120.82,18241.0,104.7322,104.8015,104.4899,104.5505,18241.0
2022-05-20 15:00:00,120.82,120.99,120.5,120.57,13297.0,104.5505,104.6976,104.2736,104.3342,13297.0
2022-05-20 15:05:00,120.59,120.75,120.45,120.68,22058.0,104.3515,104.4899,104.2303,104.4294,22058.0
2022-05-20 15:10:00,120.65,120.8,120.51,120.8,14061.0,104.4034,104.5332,104.2822,104.5332,14061.0
2022-05-20 15:15:00,120.78,121.15,120.73,121.08,22057.0,104.5159,104.8361,104.4726,104.7755,22057.0
2022-05-20 15:20:00,121.12,121.38,120.99,121.2,24236.0,104.8101,105.0351,104.6976,104.8793,24236.0
2022-05-20 15:25:00,121.22,121.56,120.97,121.53,28305.0,104.8966,105.1909,104.6803,105.1649,28305.0
2022-05-20 15:30:00,121.52,121.56,120.94,121.38,38551.0,105.1562,105.1909,104.6543,105.0351,38551.0
2022-05-20 15:35:00,121.37,121.82,121.29,121.64,51386.0,105.0264,105.4158,104.9572,105.2601,51386.0
2022-05-20 15:40:00,121.65,122.12,121.62,121.84,79125.0,105.2687,105.6754,105.2428,105.4331,79125.0
2022-05-20 15:45:00,121.86,122.22,121.62,122.14,84626.0,105.4505,105.762,105.2428,105.6928,84626.0
2022-05-20 15:50:00,122.23,122.63,122.02,122.08,70175.0,105.7706,106.1168,105.5889,105.6408,70175.0
2022-05-20 15:55:00,122.12,122.31,121.83,122.11,268845.0,105.6754,105.8399,105.4245,105.6668,268845.0
2022-05-23 09:30:00,124.28,124.31,122.5,122.63,86726.0,107.5446,107.5705,106.0043,106.1168,86726.0
2022-05-23 09:35:00,122.65,123.37,122.42,122.57,18556.0,106.1341,106.7571,105.935,106.0648,18556.0
2022-05-23 09:40:00,122.54,123.52,122.44,123.52,24840.0,106.0389,106.8869,105.9524,106.8869,24840.0
2022-05-23 09:45:00,123.79,124.13,123.37,123.83,11459.0,107.1206,107.4148,106.7571,107.1552,11459.0
2022-05-23 09:50:00,123.95,124.68,123.91,124.47,15757.0,107.259,107.8907,107.2244,107.709,15757.0
2022-05-23 09:55:00,124.54,124.54,124.15,124.24,14878.0,107.7696,107.7696,107.4321,107.51,14878.0
2022-05-23 10:00:00,124.22,124.57,123.87,124.51,17994.0,107.4927,107.7955,107.1898,107.7436,17994.0
2022-05-23 10:05:00,124.5,124.79,124.41,124.79,27625.0,107.735,107.9859,107.6571,107.9859,27625.0
2022-05-23 10:10:00,124.75,125.15,124.66,124.95,20415.0,107.9513,108.2974,107.8734,108.1244,20415.0
2022-05-23 10:15:00,125.03,125.29,124.65,125.29,14638.0,108.1936,108.4186,107.8648,108.4186,14638.0
2022-05-23 10:20:00,125.24,125.47,124.85,125.3,35304.0,108.3753,108.5743,108.0378,108.4272,35304.0
2022-05-23 10:25:00,125.3,125.73,125.0,125.59,59137.0,108.4272,108.7993,108.1676,108.6782,59137.0
2022-05-23 10:30:00,125.59,125.66,125.33,125.55,12432.0,108.6782,108.7388,108.4532,108.6436,12432.0
2022-05-23 10:35:00,125.53,125.69,125.37,125.62,20077.0,108.6263,108.7647,108.4878,108.7041,20077.0
2022-05-23 10:40:00,125.64,125.78,125.52,125.7,20007.0,108.7214,108.8426,108.6176,108.7734,20007.0
2022-05-23 10:45:00,125.7,126.12,125.67,125.75,14471.0,108.7734,109.1368,108.7474,108.8166,14471.0
2022-05-23 10:50:00,125.74,125.79,125.38,125.66,55472.0,108.808,108.8512,108.4965,108.7388,55472.0
2022-05-23 10:55:00,125.63,125.72,125.4,125.7,15248.0,108.7128,108.7907,108.5138,108.7734,15248.0
2022-05-23 11:00:00,125.69,126.09,125.49,126.09,13416.0,108.7647,109.1108,108.5916,109.1108,13416.0
2022-05-23 11:05:00,126.09,126.3,125.96,126.3,15685.0,109.1108,109.2926,108.9984,109.2926,15685.0
2022-05-23 11:10:00,126.3,126.49,126.1,126.44,26220.0,109.2926,109.457,109.1195,109.4137,26220.0
2022-05-23 11:15:00,126.49,126.5,126.08,126.19,11731.0,109.457,109.4656,109.1022,109.1974,11731.0
2022-05-23 11:20:00,126.23,126.48,126.22,126.34,10747.0,109.232,109.4483,109.2233,109.3272,10747.0
2022-05-23 11:25:00,126.38,126.47,126.11,126.38,21682.0,109.3618,109.4397,109.1282,109.3618,21682.0
2022-05-23 11:30:00,126.4,126.57,126.28,126.57,12054.0,109.3791,109.5262,109.2753,109.5262,12054.0
2022-05-23 11:35:00,126.58,126.59,126.33,126.58,14848.0,109.5349,109.5435,109.3185,109.5349,14848.0
2022-05-23 11:40:00,126.56,126.59,126.41,126.45,8327.0,109.5176,109.5435,109.3878,109.4224,8327.0
2022-05-23 11:45:00,126.46,126.51,126.12,126.32,16287.0,109.431,109.4743,109.1368,109.3099,16287.0
2022-05-23 11:50:00,126.38,126.67,126.31,126.65,18065.0,109.3618,109.6127,109.3012,109.5954,18065.0
2022-05-23 11:55:00,126.68,126.75,126.53,126.63,21327.0,109.6214,109.682,109.4916,109.5781,21327.0
2022-05-23 12:00:00,126.62,126.93,126.59,126.85,21097.0,109.5695,109.8377,109.5435,109.7685,21097.0
2022-05-23 12:05:00,126.84,127.04,126.77,126.87,16684.0,109.7599,109.9329,109.6993,109.7858,16684.0
2022-05-23 12:10:00,126.86,126.87,126.6,126.76,8713.0,109.7772,109.7858,109.5522,109.6906,8713.0
2022-05-23 12:15:00,126.75,126.92,126.73,126.92,15636.0,109.682,109.8291,109.6647,109.8291,15636.0
2022-05-23 12:20:00,126.91,127.17,126.91,127.02,12003.0,109.8204,110.0454,109.8204,109.9156,12003.0
2022-05-23 12:25:00,127.02,127.04,126.64,126.72,9978.0,109.9156,109.9329,109.5868,109.656,9978.0
2022-05-23 12:30:00,126.75,126.75,126.59,126.7,19437.0,109.682,109.682,109.5435,109.6387,19437.0
2022-05-23 12:35:00,126.75,126.75,126.55,126.64,14128.0,109.682,109.682,109.5089,109.5868,14128.0
2022-05-23 12:40:00,126.62,126.66,126.21,126.38,18502.0,109.5695,109.6041,109.2147,109.3618,18502.0
2022-05-23 12:45:00,126.43,126.45,125.97,126.02,6981.0,109.4051,109.4224,109.007,109.0503,6981.0
2022-05-23 12:50:00,125.99,126.03,125.33,125.37,34009.0,109.0243,109.0589,108.4532,108.4878,34009.0
2022-05-23 12:55:00,125.36,125.6,125.34,125.6,13806.0,108.4792,108.6868,108.4618,108.6868,13806.0
2022-05-23 13:00:00,125.6,125.6,125.31,125.4,8226.0,108.6868,108.6868,108.4359,108.5138,8226.0
2022-05-23 13:05:00,125.39,125.54,125.22,125.51,7976.0,108.5051,108.6349,108.358,108.609,7976.0
2022-05-23 13:10:00,125.49,125.51,125.3,125.51,4546.0,108.5916,108.609,108.4272,108.609,4546.0
2022-05-23 13:15:00,125.44,125.48,124.92,125.07,11585.0,108.5484,108.583,108.0984,108.2282,11585.0
2022-05-23 13:20:00,125.01,125.5,124.94,125.43,14048.0,108.1763,108.6003,108.1157,108.5397,14048.0
2022-05-23 13:25:00,125.46,125.84,125.42,125.78,13877.0,108.5657,108.8945,108.5311,108.8426,13877.0
2022-05-23 13:30:00,125.84,126.23,125.82,126.23,9617.0,108.8945,109.232,108.8772,109.232,9617.0
2022-05-23 13:35:00,126.19,126.62,126.19,126.28,8381.0,109.1974,109.5695,109.1974,109.2753,8381.0
2022-05-23 13:40:00,126.27,126.64,126.25,126.6,8624.0,109.2666,109.5868,109.2493,109.5522,8624.0
2022-05-23 13:45:00,126.56,126.7,126.48,126.63,11203.0,109.5176,109.6387,109.4483,109.5781,11203.0
2022-05-23 13:50:00,126.68,126.8,126.61,126.78,12509.0,109.6214,109.7252,109.5608,109.7079,12509.0
2022-05-23 13:55:00,126.81,127.05,126.81,127.01,14679.0,109.7339,109.9416,109.7339,109.907,14679.0
2022-05-23 14:00:00,127.09,127.25,126.92,127.2,16737.0,109.9762,110.1146,109.8291,110.0714,16737.0
2022-05-23 14:05:00,127.21,127.32,127.07,127.3,18943.0,110.08,110.1752,109.9589,110.1579,18943.0
2022-05-23 14:10:00,127.31,127.56,127.31,127.54,21254.0,110.1666,110.3829,110.1666,110.3656,21254.0
2022-05-23 14:15:00,127.56,127.8,127.53,127.8,11549.0,110.3829,110.5906,110.3569,110.5906,11549.0
2022-05-23 14:20:00,127.78,128.06,127.7,128.0,48539.0,110.5733,110.8156,110.504,110.7637,48539.0
2022-05-23 14:25:00,128.02,128.14,127.85,127.94,54922.0,110.781,110.8848,110.6338,110.7117,54922.0
2022-05-23 14:30:00,127.99,128.07,127.78,127.84,51575.0,110.755,110.8242,110.5733,110.6252,51575.0
2022-05-23 14:35:00,127.83,127.98,127.66,127.87,23498.0,110.6165,110.7463,110.4694,110.6512,23498.0
2022-05-23 14:40:00,127.87,128.15,127.87,128.15,14900.0,110.6512,110.8935,110.6512,110.8935,14900.0
2022-05-23 14:45:00,128.15,128.2,127.84,127.96,23046.0,110.8935,110.9367,110.6252,110.729,23046.0
2022-05-23 14:50:00,127.91,128.12,127.79,127.94,14376.0,110.6858,110.8675,110.5819,110.7117,14376.0
2022-05-23 14:55:00,127.96,128.0,127.77,127.9,13503.0,110.729,110.7637,110.5646,110.6771,13503.0
2022-05-23 15:00:00,127.97,128.25,127.94,128.19,23567.0,110.7377,110.98,110.7117,110.9281,23567.0
2022-05-23 15:05:00,128.21,128.27,128.08,128.19,129815.0,110.9454,110.9973,110.8329,110.9281,129815.0
2022-05-23 15:10:00,128.22,128.24,127.73,127.98,35536.0,110.954,110.9713,110.53,110.7463,35536.0
2022-05-23 15:15:00,127.98,128.04,127.75,127.99,32058.0,110.7463,110.7983,110.5473,110.755,32058.0
2022-05-23 15:20:00,127.99,128.08,127.71,127.85,36834.0,110.755,110.8329,110.5127,110.6338,36834.0
2022-05-23 15:25:00,127.84,128.04,127.8,127.98,15000.0,110.6252,110.7983,110.5906,110.7463,15000.0
2022-05-23 15:30:00,128.0,128.22,128.0,128.09,34396.0,110.7637,110.954,110.7637,110.8415,34396.0
2022-05-23 15:35:00,128.13,128.23,127.93,127.97,45410.0,110.8761,110.9627,110.7031,110.7377,45410.0
2022-05-23 15:40:00,127.9,128.06,127.85,127.95,32737.0,110.6771,110.8156,110.6338,110.7204,32737.0
2022-05-23 15:45:00,127.96,128.05,127.57,127.64,78829.0,110.729,110.8069,110.3916,110.4521,78829.0
2022-05-23 15:50:00,127.71,127.89,127.47,127.52,50704.0,110.5127,110.6685,110.305,110.3483,50704.0
2022-05-23 15:55:00,127.54,128.15,127.44,128.09,179976.0,110.3656,110.8935,110.2791,110.8415,179976.0
2022-05-24 09:30:00,126.28,127.4,125.91,126.71,89277.0,109.2753,110.2444,108.9551,109.6474,89277.0
2022-05-24 09:35:00,126.71,127.92,126.54,127.57,31923.0,109.6474,110.6944,109.5003,110.3916,31923.0
2022-05-24 09:40:00,127.64,128.57,127.59,128.43,54106.0,110.4521,111.2569,110.4089,111.1357,54106.0
2022-05-24 09:45:00,128.48,128.59,127.54,127.95,21294.0,111.179,111.2742,110.3656,110.7204,21294.0
2022-05-24 09:50:00,128.02,128.24,127.6,127.91,24345.0,110.781,110.9713,110.4175,110.6858,24345.0
2022-05-24 09:55:00,127.98,128.07,127.68,127.86,14516.0,110.7463,110.8242,110.4867,110.6425,14516.0
2022-05-24 10:00:00,127.82,128.07,127.05,127.72,15770.0,110.6079,110.8242,109.9416,110.5214,15770.0
2022-05-24 10:05:00,127.67,127.67,127.17,127.39,9666.0,110.4781,110.4781,110.0454,110.2358,9666.0
2022-05-24 10:10:00,127.41,127.41,126.86,126.95,7871.0,110.2531,110.2531,109.7772,109.855,7871.0
2022-05-24 10:15:00,126.85,126.94,126.44,126.82,8609.0,109.7685,109.8464,109.4137,109.7425,8609.0
2022-05-24 10:20:00,126.75,127.32,126.75,126.87,7061.0,109.682,110.1752,109.682,109.7858,7061.0
2022-05-24 10:25:00,126.85,127.01,126.6,127.01,9702.0,109.7685,109.907,109.5522,109.907,9702.0
2022-05-24 10:30:00,127.06,127.06,126.42,126.53,12304.0,109.9502,109.9502,109.3964,109.4916,12304.0
2022-05-24 10:35:00,126.5,126.58,126.22,126.45,10018.0,109.4656,109.5349,109.2233,109.4224,10018.0
2022-05-24 10:40:00,126.52,126.52,126.04,126.18,14228.0,109.4829,109.4829,109.0676,109.1887,14228.0
2022-05-24 10:45:00,126.15,126.17,125.37,125.45,22456.0,109.1628,109.1801,108.4878,108.557,22456.0
2022-05-24 10:50:00,125.45,125.9,125.32,125.82,10393.0,108.557,108.9464,108.4445,108.8772,10393.0
2022-05-24 10:55:00,125.93,126.08,125.75,126.07,11854.0,108.9724,109.1022,108.8166,109.0935,11854.0
2022-05-24 11:00:00,126.04,126.41,125.94,126.19,18477.0,109.0676,109.3878,108.981,109.1974,18477.0
2022-05-24 11:05:00,126.0,126.27,125.92,126.19,10575.0,109.033,109.2666,108.9637,109.1974,10575.0
2022-05-24 11:10:00,126.2,126.22,125.96,126.01,8732.0,109.206,109.2233,108.9984,109.0416,8732.0
2022-05-24 11:15:00,125.92,126.1,125.29,125.29,17539.0,108.9637,109.1195,108.4186,108.4186,17539.0
2022-05-24 11:20:00,125.26,125.32,124.9,125.18,21838.0,108.3926,108.4445,108.0811,108.3234,21838.0
2022-05-24 11:25:00,125.16,125.31,124.95,124.98,38784.0,108.3061,108.4359,108.1244,108.1503,38784.0
2022-05-24 11:30:00,125.01,125.08,124.75,125.08,15551.0,108.1763,108.2369,107.9513,108.2369,15551.0
2022-05-24 11:35:00,125.05,125.19,124.85,125.17,18293.0,108.2109,108.332,108.0378,108.3147,18293.0
2022-05-24 11:40:00,125.25,125.71,125.15,125.63,14461.0,108.384,108.782,108.2974,108.7128,14461.0
2022-05-24 11:45:00,125.7,126.65,125.61,126.65,15690.0,108.7734,109.5954,108.6955,109.5954,15690.0
2022-05-24 11:50:00,126.64,126.64,126.07,126.24,17834.0,109.5868,109.5868,109.0935,109.2407,17834.0
2022-05-24 11:55:00,126.29,126.82,126.19,126.51,10518.0,109.2839,109.7425,109.1974,109.4743,10518.0
2022-05-24 12:00:00,126.53,126.67,126.4,126.65,11474.0,109.4916,109.6127,109.3791,109.5954,11474.0
2022-05-24 12:05:00,126.58,126.94,126.49,126.94,13102.0,109.5349,109.8464,109.457,109.8464,13102.0
2022-05-24 12:10:00,126.89,127.2,126.82,127.2,13475.0,109.8031,110.0714,109.7425,110.0714,13475.0
2022-05-24 12:15:00,127.23,127.36,126.69,126.79,18790.0,110.0973,110.2098,109.6301,109.7166,18790.0
2022-05-24 12:20:00,126.77,126.95,126.72,126.87,11925.0,109.6993,109.855,109.656,109.7858,11925.0
2022-05-24 12:25:00,126.92,126.95,126.7,126.7,7932.0,109.8291,109.855,109.6387,109.6387,7932.0
2022-05-24 12:30:00,126.72,126.86,126.67,126.74,18156.0,109.656,109.7772,109.6127,109.6733,18156.0
2022-05-24 12:35:00,126.7,126.73,126.25,126.66,19425.0,109.6387,109.6647,109.2493,109.6041,19425.0
2022-05-24 12:40:00,126.64,126.71,126.48,126.68,13110.0,109.5868,109.6474,109.4483,109.6214,13110.0
2022-05-24 12:45:00,126.66,126.91,126.62,126.88,40182.0,109.6041,109.8204,109.5695,109.7945,40182.0
2022-05-24 12:50:00,126.89,127.25,126.82,127.25,15881.0,109.8031,110.1146,109.7425,110.1146,15881.0
2022-05-24 12:55:00,127.25,127.5,127.2,127.21,10574.0,110.1146,110.331,110.0714,110.08,10574.0
2022-05-24 13:00:00,127.21,127.32,127.07,127.2,7044.0,110.08,110.1752,109.9589,110.0714,7044.0
2022-05-24 13:05:00,127.23,127.46,127.2,127.38,10383.0,110.0973,110.2964,110.0714,110.2271,10383.0
2022-05-24 13:10:00,127.33,127.65,127.26,127.56,13584.0,110.1839,110.4608,110.1233,110.3829,13584.0
2022-05-24 13:15:00,127.54,127.83,127.42,127.72,20707.0,110.3656,110.6165,110.2618,110.5214,20707.0
2022-05-24 13:20:00,127.7,127.8,127.37,127.6,26626.0,110.504,110.5906,110.2185,110.4175,26626.0
2022-05-24 13:25:00,127.54,127.92,127.38,127.91,27675.0,110.3656,110.6944,110.2271,110.6858,27675.0
2022-05-24 13:30:00,127.85,127.87,127.35,127.57,22866.0,110.6338,110.6512,110.2012,110.3916,22866.0
2022-05-24 13:35:00,127.54,127.82,127.48,127.71,20300.0,110.3656,110.6079,110.3137,110.5127,20300.0
2022-05-24 13:40:00,127.76,127.9,127.43,127.44,5743.0,110.556,110.6771,110.2704,110.2791,5743.0
2022-05-24 13:45:00,127.5,127.75,127.48,127.65,4815.0,110.331,110.5473,110.3137,110.4608,4815.0
2022-05-24 13:50:00,127.67,127.95,127.62,127.89,5306.0,110.4781,110.7204,110.4348,110.6685,5306.0
2022-05-24 13:55:00,127.94,128.04,127.7,127.76,9932.0,110.7117,110.7983,110.504,110.556,9932.0
2022-05-24 14:00:00,127.8,127.87,127.57,127.62,13557.0,110.5906,110.6512,110.3916,110.4348,13557.0
2022-05-24 14:05:00,127.63,128.23,127.55,128.04,17164.0,110.4435,110.9627,110.3742,110.7983,17164.0
2022-05-24 14:10:00,128.05,128.26,128.04,128.19,56940.0,110.8069,110.9886,110.7983,110.9281,56940.0
2022-05-24 14:15:00,128.21,128.26,128.09,128.19,24923.0,110.9454,110.9886,110.8415,110.9281,24923.0
2022-05-24 14:20:00,128.12,128.34,127.9,128.34,27600.0,110.8675,111.0579,110.6771,111.0579,27600.0
2022-05-24 14:25:00,128.33,128.44,128.17,128.41,17431.0,111.0492,111.1444,110.9108,111.1184,17431.0
2022-05-24 14:30:00,128.37,128.56,128.32,128.53,33741.0,111.0838,111.2482,111.0406,111.2223,33741.0
2022-05-24 14:35:00,128.55,128.63,128.31,128.48,27361.0,111.2396,111.3088,111.0319,111.179,27361.0
2022-05-24 14:40:00,128.49,128.52,128.12,128.22,19771.0,111.1877,111.2136,110.8675,110.954,19771.0
2022-05-24 14:45:00,128.19,128.29,127.88,128.06,26128.0,110.9281,111.0146,110.6598,110.8156,26128.0
2022-05-24 14:50:00,128.05,128.12,127.79,128.04,16239.0,110.8069,110.8675,110.5819,110.7983,16239.0
2022-05-24 14:55:00,127.99,128.29,127.95,128.23,37592.0,110.755,111.0146,110.7204,110.9627,37592.0
2022-05-24 15:00:00,128.22,128.69,128.17,128.67,12187.0,110.954,111.3607,110.9108,111.3434,12187.0
2022-05-24 15:05:00,128.7,128.75,128.56,128.59,11166.0,111.3694,111.4127,111.2482,111.2742,11166.0
2022-05-24 15:10:00,128.62,128.84,128.61,128.74,13792.0,111.3002,111.4905,111.2915,111.404,13792.0
2022-05-24 15:15:00,128.74,128.79,128.46,128.63,15195.0,111.404,111.4473,111.1617,111.3088,15195.0
2022-05-24 15:20:00,128.57,128.99,128.37,128.89,34045.0,111.2569,111.6203,111.0838,111.5338,34045.0
2022-05-24 15:25:00,128.87,129.19,128.77,129.17,18767.0,111.5165,111.7934,111.43,111.7761,18767.0
2022-05-24 15:30:00,129.2,129.41,129.06,129.3,34520.0,111.8021,111.9838,111.6809,111.8886,34520.0
2022-05-24 15:35:00,129.37,130.06,129.31,130.05,68052.0,111.9492,112.5463,111.8972,112.5376,68052.0
2022-05-24 15:40:00,130.05,130.07,129.71,129.76,69904.0,112.5376,112.5549,112.2434,112.2867,69904.0
2022-05-24 15:45:00,129.76,130.21,129.54,129.57,94568.0,112.2867,112.6761,112.0963,112.1222,94568.0
2022-05-24 15:50:00,129.57,129.75,129.12,129.16,76679.0,112.1222,112.278,111.7328,111.7674,76679.0
2022-05-24 15:55:00,129.14,129.34,128.97,129.25,168956.0,111.7501,111.9232,111.603,111.8453,168956.0
2022-05-25 09:30:00,130.51,130.77,129.52,130.33,90126.0,112.9357,113.1606,112.079,112.7799,90126.0
2022-05-25 09:35:00,130.25,130.42,129.58,129.94,53843.0,112.7107,112.8578,112.1309,112.4424,53843.0
2022-05-25 09:40:00,130.08,130.97,129.96,130.76,43154.0,112.5636,113.3337,112.4597,113.152,43154.0
2022-05-25 09:45:00,130.81,131.25,130.46,130.57,48904.0,113.1953,113.576,112.8924,112.9876,48904.0
2022-05-25 09:50:00,130.64,131.42,130.64,131.37,21797.0,113.0482,113.7231,113.0482,113.6798,21797.0
2022-05-25 09:55:00,131.28,131.71,131.21,131.54,25591.0,113.602,113.9741,113.5414,113.827,25591.0
2022-05-25 10:00:00,131.53,131.65,131.11,131.21,17518.0,113.8183,113.9221,113.4549,113.5414,17518.0
2022-05-25 10:05:00,131.32,131.32,130.25,130.76,25870.0,113.6366,113.6366,112.7107,113.152,25870.0
2022-05-25 10:10:00,130.86,131.1,130.36,131.08,24091.0,113.2385,113.4462,112.8059,113.4289,24091.0
2022-05-25 10:15:00,131.07,131.38,130.82,131.26,25345.0,113.4202,113.6885,113.2039,113.5847,25345.0
2022-05-25 10:20:00,131.26,131.49,131.16,131.33,26534.0,113.5847,113.7837,113.4981,113.6452,26534.0
2022-05-25 10:25:00,131.3,131.36,131.03,131.04,14150.0,113.6193,113.6712,113.3856,113.3943,14150.0
2022-05-25 10:30:00,131.03,131.11,130.6,130.73,16657.0,113.3856,113.4549,113.0135,113.126,16657.0
2022-05-25 10:35:00,130.79,130.9,130.33,130.33,20976.0,113.178,113.2731,112.7799,112.7799,20976.0
2022-05-25 10:40:00,130.34,130.53,129.95,130.4,13040.0,112.7885,112.953,112.4511,112.8405,13040.0
2022-05-25 10:45:00,130.37,130.4,129.82,129.97,19994.0,112.8145,112.8405,112.3386,112.4684,19994.0
2022-05-25 10:50:00,130.04,130.22,129.92,130.22,15486.0,112.5289,112.6847,112.4251,112.6847,15486.0
2022-05-25 10:55:00,130.17,130.46,130.12,130.42,19970.0,112.6414,112.8924,112.5982,112.8578,19970.0
2022-05-25 11:00:00,130.44,130.56,130.27,130.35,185946.0,112.8751,112.9789,112.728,112.7972,185946.0
2022-05-25 11:05:00,130.35,130.45,130.14,130.22,14414.0,112.7972,112.8837,112.6155,112.6847,14414.0
2022-05-25 11:10:00,130.21,130.5,130.14,130.18,64028.0,112.6761,112.927,112.6155,112.6501,64028.0
2022-05-25 11:15:00,130.17,130.64,130.13,130.63,43371.0,112.6414,113.0482,112.6068,113.0395,43371.0
2022-05-25 11:20:00,130.63,130.67,129.85,130.18,22542.0,113.0395,113.0741,112.3645,112.6501,22542.0
2022-05-25 11:25:00,130.12,130.76,130.12,130.71,42240.0,112.5982,113.152,112.5982,113.1087,42240.0
2022-05-25 11:30:00,130.76,131.1,130.66,130.99,89691.0,113.152,113.4462,113.0655,113.351,89691.0
2022-05-25 11:35:00,131.03,131.11,129.68,129.88,23271.0,113.3856,113.4549,112.2174,112.3905,23271.0
2022-05-25 11:40:00,129.88,130.36,129.67,130.27,16398.0,112.3905,112.8059,112.2088,112.728,16398.0
2022-05-25 11:45:00,130.22,130.62,130.11,130.53,11057.0,112.6847,113.0308,112.5895,112.953,11057.0
2022-05-25 11:50:00,130.49,130.68,130.45,130.65,18297.0,112.9183,113.0828,112.8837,113.0568,18297.0
2022-05-25 11:55:00,130.64,130.75,130.59,130.73,9650.0,113.0482,113.1433,113.0049,113.126,9650.0
2022-05-25 12:00:00,130.69,131.06,130.68,130.9,22144.0,113.0914,113.4116,113.0828,113.2731,22144.0
2022-05-25 12:05:00,130.89,131.09,130.66,130.78,9740.0,113.2645,113.4376,113.0655,113.1693,9740.0
2022-05-25 12:10:00,130.75,131.04,130.73,131.02,11912.0,113.1433,113.3943,113.126,113.377,11912.0
2022-05-25 12:15:00,130.98,131.11,130.9,130.91,11008.0,113.3424,113.4549,113.2731,113.2818,11008.0
2022-05-25 12:20:00,130.94,130.95,130.59,130.75,12567.0,113.3078,113.3164,113.0049,113.1433,12567.0
2022-05-25 12:25:00,130.8,130.83,130.65,130.75,6041.0,113.1866,113.2126,113.0568,113.1433,6041.0
2022-05-25 12:30:00,130.76,130.91,130.71,130.82,5766.0,113.152,113.2818,113.1087,113.2039,5766.0
2022-05-25 12:35:00,130.87,131.12,130.73,130.98,10196.0,113.2472,113.4635,113.126,113.3424,10196.0
2022-05-25 12:40:00,131.02,131.59,130.9,131.58,17485.0,113.377,113.8702,113.2731,113.8616,17485.0
2022-05-25 12:45:00,131.56,131.69,131.56,131.65,15274.0,113.8443,113.9568,113.8443,113.9221,15274.0
2022-05-25 12:50:00,131.63,131.89,131.57,131.89,29748.0,113.9048,114.1298,113.8529,114.1298,29748.0
2022-05-25 12:55:00,131.83,131.89,131.42,131.44,22913.0,114.0779,114.1298,113.7231,113.7404,22913.0
2022-05-25 13:00:00,131.42,131.54,131.37,131.45,10521.0,113.7231,113.827,113.6798,113.7491,10521.0
2022-05-25 13:05:00,131.46,131.46,131.28,131.42,8950.0,113.7577,113.7577,113.602,113.7231,8950.0
2022-05-25 13:10:00,131.42,131.43,131.12,131.43,6040.0,113.7231,113.7318,113.4635,113.7318,6040.0
2022-05-25 13:15:00,131.38,131.44,131.3,131.4,5316.0,113.6885,113.7404,113.6193,113.7058,5316.0
2022-05-25 13:20:00,131.37,131.42,131.19,131.25,5789.0,113.6798,113.7231,113.5241,113.576,5789.0
2022-05-25 13:25:00,131.27,131.36,131.18,131.33,4612.0,113.5933,113.6712,113.5154,113.6452,4612.0
2022-05-25 13:30:00,131.33,131.5,131.27,131.47,6698.0,113.6452,113.7923,113.5933,113.7664,6698.0
2022-05-25 13:35:00,131.52,131.57,131.47,131.5,8692.0,113.8097,113.8529,113.7664,113.7923,8692.0
2022-05-25 13:40:00,131.47,131.56,131.35,131.36,8010.0,113.7664,113.8443,113.6625,113.6712,8010.0
2022-05-25 13:45:00,131.38,131.44,131.12,131.18,10392.0,113.6885,113.7404,113.4635,113.5154,10392.0
2022-05-25 13:50:00,131.16,131.16,130.85,130.94,9419.0,113.4981,113.4981,113.2299,113.3078,9419.0
2022-05-25 13:55:00,130.97,131.15,130.94,131.12,6350.0,113.3337,113.4895,113.3078,113.4635,6350.0
2022-05-25 14:00:00,131.08,131.55,131.03,131.36,19670.0,113.4289,113.8356,113.3856,113.6712,19670.0
2022-05-25 14:05:00,131.45,131.47,130.86,131.22,58170.0,113.7491,113.7664,113.2385,113.55,58170.0
2022-05-25 14:10:00,131.3,131.8,131.17,131.69,36949.0,113.6193,114.0519,113.5068,113.9568,36949.0
2022-05-25 14:15:00,131.77,132.2,131.38,131.47,46151.0,114.026,114.3981,113.6885,113.7664,46151.0
2022-05-25 14:20:00,131.51,131.81,131.5,131.77,8958.0,113.801,114.0606,113.7923,114.026,8958.0
2022-05-25 14:25:00,131.76,132.3,131.71,132.22,18263.0,114.0173,114.4846,113.9741,114.4154,18263.0
2022-05-25 14:30:00,132.26,132.4,131.93,132.05,17114.0,114.45,114.5712,114.1644,114.2683,17114.0
2022-05-25 14:35:00,132.01,132.27,131.91,132.02,12406.0,114.2337,114.4587,114.1471,114.2423,12406.0
2022-05-25 14:40:00,132.01,132.3,131.98,132.16,15011.0,114.2337,114.4846,114.2077,114.3635,15011.0
2022-05-25 14:45:00,132.16,132.35,132.1,132.25,37086.0,114.3635,114.5279,114.3115,114.4413,37086.0
2022-05-25 14:50:00,132.27,132.86,132.27,132.83,30486.0,114.4587,114.9692,114.4587,114.9432,30486.0
2022-05-25 14:55:00,132.82,132.82,132.37,132.44,17268.0,114.9346,114.9346,114.5452,114.6058,17268.0
2022-05-25 15:00:00,132.44,132.87,132.42,132.84,18448.0,114.6058,114.9779,114.5885,114.9519,18448.0
2022-05-25 15:05:00,132.85,133.07,132.81,133.04,30734.0,114.9606,115.1509,114.9259,115.125,30734.0
2022-05-25 15:10:00,133.02,133.23,133.0,133.2,23644.0,115.1077,115.2894,115.0904,115.2634,23644.0
2022-05-25 15:15:00,133.23,133.24,132.78,132.8,38610.0,115.2894,115.298,114.9,114.9173,38610.0
2022-05-25 15:20:00,132.8,133.07,132.73,133.05,26450.0,114.9173,115.1509,114.8567,115.1336,26450.0
2022-05-25 15:25:00,133.04,133.12,133.0,133.05,45090.0,115.125,115.1942,115.0904,115.1336,45090.0
2022-05-25 15:30:00,133.08,133.12,132.82,132.95,32896.0,115.1596,115.1942,114.9346,115.0471,32896.0
2022-05-25 15:35:00,132.95,133.01,132.67,132.84,44599.0,115.0471,115.099,114.8048,114.9519,44599.0
2022-05-25 15:40:00,132.82,133.17,132.67,133.14,47425.0,114.9346,115.2375,114.8048,115.2115,47425.0
2022-05-25 15:45:00,133.16,133.25,133.02,133.23,67432.0,115.2288,115.3067,115.1077,115.2894,67432.0
2022-05-25 15:50:00,133.22,133.22,132.73,133.15,95486.0,115.2807,115.2807,114.8567,115.2202,95486.0
2022-05-25 15:55:00,133.14,133.46,132.92,133.16,265210.0,115.2115,115.4884,115.0211,115.2288,265210.0
2022-05-26 09:30:00,134.84,135.68,134.71,135.33,104244.0,116.6826,117.4095,116.5701,117.1066,104244.0
2022-05-26 09:35:00,135.25,136.04,134.71,135.93,45133.0,117.0374,117.721,116.5701,117.6258,45133.0
2022-05-26 09:40:00,135.94,136.2,135.54,135.98,33582.0,117.6345,117.8594,117.2883,117.6691,33582.0
2022-05-26 09:45:00,136.06,136.4,135.9,136.38,34792.0,117.7383,118.0325,117.5998,118.0152,34792.0
2022-05-26 09:50:00,136.39,136.43,135.52,135.6,34560.0,118.0239,118.0585,117.271,117.3402,34560.0
2022-05-26 09:55:00,135.64,135.89,135.27,135.31,18634.0,117.3749,117.5912,117.0547,117.0893,18634.0
2022-05-26 10:00:00,135.31,136.29,135.28,136.16,18037.0,117.0893,117.9373,117.0633,117.8248,18037.0
2022-05-26 10:05:00,136.06,136.22,135.14,135.3,24544.0,117.7383,117.8768,116.9422,117.0806,24544.0
2022-05-26 10:10:00,135.23,135.51,135.06,135.39,16885.0,117.0201,117.2624,116.873,117.1585,16885.0
2022-05-26 10:15:00,135.34,135.41,134.65,134.73,41826.0,117.1153,117.1758,116.5182,116.5874,41826.0
2022-05-26 10:20:00,134.8,134.8,134.23,134.4,27179.0,116.648,116.648,116.1547,116.3018,27179.0
2022-05-26 10:25:00,134.39,134.39,133.88,134.02,21470.0,116.2932,116.2932,115.8519,115.973,21470.0
2022-05-26 10:30:00,134.1,134.7,134.07,134.57,29240.0,116.0422,116.5614,116.0163,116.4489,29240.0
2022-05-26 10:35:00,134.62,135.03,134.55,134.99,23318.0,116.4922,116.847,116.4316,116.8124,23318.0
2022-05-26 10:40:00,135.03,135.45,134.94,135.28,27533.0,116.847,117.2104,116.7691,117.0633,27533.0
2022-05-26 10:45:00,135.28,135.32,134.86,135.28,13355.0,117.0633,117.0979,116.6999,117.0633,13355.0
2022-05-26 10:50:00,135.37,135.58,135.19,135.4,20211.0,117.1412,117.3229,116.9855,117.1672,20211.0
2022-05-26 10:55:00,135.37,135.61,135.33,135.39,20291.0,117.1412,117.3489,117.1066,117.1585,20291.0
2022-05-26 11:00:00,135.31,135.78,135.29,135.4,28993.0,117.0893,117.496,117.072,117.1672,28993.0
2022-05-26 11:05:00,135.45,135.55,135.22,135.45,178029.0,117.2104,117.297,117.0114,117.2104,178029.0
2022-05-26 11:10:00,135.45,135.8,135.33,135.72,28642.0,117.2104,117.5133,117.1066,117.4441,28642.0
2022-05-26 11:15:00,135.74,135.79,135.47,135.77,33130.0,117.4614,117.5047,117.2277,117.4874,33130.0
2022-05-26 11:20:00,135.76,135.87,135.64,135.67,12509.0,117.4787,117.5739,117.3749,117.4008,12509.0
2022-05-26 11:25:00,135.73,135.73,135.4,135.6,43799.0,117.4527,117.4527,117.1672,117.3402,43799.0
2022-05-26 11:30:00,135.56,136.07,135.54,135.64,25294.0,117.3056,117.747,117.2883,117.3749,25294.0
2022-05-26 11:35:00,135.58,135.67,135.47,135.67,16838.0,117.3229,117.4008,117.2277,117.4008,16838.0
2022-05-26 11:40:00,135.66,135.71,135.45,135.5,6875.0,117.3922,117.4354,117.2104,117.2537,6875.0
2022-05-26 11:45:00,135.53,135.53,135.27,135.35,15876.0,117.2797,117.2797,117.0547,117.1239,15876.0
2022-05-26 11:50:00,135.36,135.51,135.26,135.42,9220.0,117.1326,117.2624,117.046,117.1845,9220.0
2022-05-26 11:55:00,135.44,135.65,135.44,135.48,7327.0,117.2018,117.3835,117.2018,117.2364,7327.0
2022-05-26 12:00:00,135.44,135.77,135.43,135.58,12245.0,117.2018,117.4874,117.1931,117.3229,12245.0
2022-05-26 12:05:00,135.57,135.62,135.31,135.31,8252.0,117.3143,117.3575,117.0893,117.0893,8252.0
2022-05-26 12:10:00,135.3,135.48,135.13,135.17,40342.0,117.0806,117.2364,116.9335,116.9681,40342.0
2022-05-26 12:15:00,135.15,135.2,134.6,134.74,12285.0,116.9508,116.9941,116.4749,116.596,12285.0
2022-05-26 12:20:00,134.7,134.87,134.54,134.56,28599.0,116.5614,116.7085,116.423,116.4403,28599.0
2022-05-26 12:25:00,134.56,134.74,134.5,134.58,35189.0,116.4403,116.596,116.3884,116.4576,35189.0
2022-05-26 12:30:00,134.66,135.05,134.65,135.02,9114.0,116.5268,116.8643,116.5182,116.8383,9114.0
2022-05-26 12:35:00,134.99,135.02,134.84,134.86,39390.0,116.8124,116.8383,116.6826,116.6999,39390.0
2022-05-26 12:40:00,134.85,134.91,134.75,134.8,5046.0,116.6912,116.7432,116.6047,116.648,5046.0
2022-05-26 12:45:00,134.76,134.88,134.47,134.47,11397.0,116.6134,116.7172,116.3624,116.3624,11397.0
2022-05-26 12:50:00,134.45,134.63,134.44,134.63,5807.0,116.3451,116.5009,116.3364,116.5009,5807.0
2022-05-26 12:55:00,134.66,134.72,134.35,134.46,14321.0,116.5268,116.5787,116.2586,116.3538,14321.0
2022-05-26 13:00:00,134.53,134.62,134.37,134.38,9625.0,116.4143,116.4922,116.2759,116.2845,9625.0
2022-05-26 13:05:00,134.4,134.49,134.31,134.49,5607.0,116.3018,116.3797,116.224,116.3797,5607.0
2022-05-26 13:10:00,134.48,134.5,133.88,133.91,13913.0,116.3711,116.3884,115.8519,115.8778,13913.0
2022-05-26 13:15:00,133.92,134.01,133.76,133.81,7664.0,115.8865,115.9643,115.748,115.7913,7664.0
2022-05-26 13:20:00,133.77,133.89,133.23,133.25,8243.0,115.7567,115.8605,115.2894,115.3067,8243.0
2022-05-26 13:25:00,133.24,133.57,133.23,133.48,11187.0,115.298,115.5836,115.2894,115.5057,11187.0
2022-05-26 13:30:00,133.46,133.68,133.43,133.68,7198.0,115.4884,115.6788,115.4625,115.6788,7198.0
2022-05-26 13:35:00,133.67,133.72,133.28,133.32,9788.0,115.6701,115.7134,115.3327,115.3673,9788.0
2022-05-26 13:40:00,133.34,133.39,132.98,133.08,25880.0,115.3846,115.4278,115.073,115.1596,25880.0
2022-05-26 13:45:00,133.06,133.23,133.03,133.13,10427.0,115.1423,115.2894,115.1163,115.2028,10427.0
2022-05-26 13:50:00,133.1,133.32,133.07,133.28,15324.0,115.1769,115.3673,115.1509,115.3327,15324.0
2022-05-26 13:55:00,133.33,133.78,133.29,133.74,22301.0,115.3759,115.7653,115.3413,115.7307,22301.0
2022-05-26 14:00:00,133.69,133.84,133.53,133.84,52856.0,115.6874,115.8172,115.549,115.8172,52856.0
2022-05-26 14:05:00,133.86,133.88,133.66,133.86,20152.0,115.8345,115.8519,115.6615,115.8345,20152.0
2022-05-26 14:10:00,133.86,133.93,133.76,133.89,26127.0,115.8345,115.8951,115.748,115.8605,26127.0
2022-05-26 14:15:00,133.85,134.0,133.78,133.94,9709.0,115.8259,115.9557,115.7653,115.9038,9709.0
2022-05-26 14:20:00,134.0,134.04,133.93,133.96,16698.0,115.9557,115.9903,115.8951,115.9211,16698.0
2022-05-26 14:25:00,133.94,134.19,133.65,133.71,87572.0,115.9038,116.1201,115.6528,115.7047,87572.0
2022-05-26 14:30:00,133.65,133.78,133.55,133.65,13436.0,115.6528,115.7653,115.5663,115.6528,13436.0
2022-05-26 14:35:00,133.7,133.8,133.62,133.77,10029.0,115.6961,115.7826,115.6269,115.7567,10029.0
2022-05-26 14:40:00,133.77,133.88,133.72,133.86,8657.0,115.7567,115.8519,115.7134,115.8345,8657.0
2022-05-26 14:45:00,133.87,133.96,133.61,133.61,25576.0,115.8432,115.9211,115.6182,115.6182,25576.0
2022-05-26 14:50:00,133.56,133.8,133.53,133.76,8273.0,115.5749,115.7826,115.549,115.748,8273.0
2022-05-26 14:55:00,133.81,134.0,133.77,133.8,9217.0,115.7913,115.9557,115.7567,115.7826,9217.0
2022-05-26 15:00:00,133.83,133.96,133.61,133.69,17460.0,115.8086,115.9211,115.6182,115.6874,17460.0
2022-05-26 15:05:00,133.71,133.97,133.7,133.76,42688.0,115.7047,115.9297,115.6961,115.748,42688.0
2022-05-26 15:10:00,133.74,133.82,133.63,133.7,10046.0,115.7307,115.7999,115.6355,115.6961,10046.0
2022-05-26 15:15:00,133.68,133.83,133.56,133.83,18978.0,115.6788,115.8086,115.5749,115.8086,18978.0
2022-05-26 15:20:00,133.82,133.87,133.44,133.65,10602.0,115.7999,115.8432,115.4711,115.6528,10602.0
2022-05-26 15:25:00,133.63,133.84,133.58,133.74,13329.0,115.6355,115.8172,115.5923,115.7307,13329.0
2022-05-26 15:30:00,133.72,134.01,133.69,133.99,23135.0,115.7134,115.9643,115.6874,115.947,23135.0
2022-05-26 15:35:00,133.97,134.0,133.73,133.97,20807.0,115.9297,115.9557,115.7221,115.9297,20807.0
2022-05-26 15:40:00,133.96,134.17,133.91,134.1,66892.0,115.9211,116.1028,115.8778,116.0422,66892.0
2022-05-26 15:45:00,134.09,134.18,133.9,134.0,66421.0,116.0336,116.1115,115.8692,115.9557,66421.0
2022-05-26 15:50:00,134.0,134.13,133.64,133.79,51558.0,115.9557,116.0682,115.6442,115.774,51558.0
2022-05-26 15:55:00,133.77,133.89,133.58,133.68,98550.0,115.7567,115.8605,115.5923,115.6788,98550.0
2022-05-27 09:30:00,132.73,133.66,132.02,133.47,66728.0,114.8567,115.6615,114.2423,115.4971,66728.0
2022-05-27 09:35:00,133.49,134.14,133.13,133.94,26598.0,115.5144,116.0768,115.2028,115.9038,26598.0
2022-05-27 09:40:00,133.95,134.18,133.51,133.89,38093.0,115.9124,116.1115,115.5317,115.8605,38093.0
2022-05-27 09:45:00,133.9,134.34,133.73,134.28,42274.0,115.8692,116.2499,115.7221,116.198,42274.0
2022-05-27 09:50:00,134.36,134.89,134.2,134.61,67754.0,116.2672,116.7259,116.1288,116.4836,67754.0
2022-05-27 09:55:00,134.63,134.89,134.25,134.55,23886.0,116.5009,116.7259,116.172,116.4316,23886.0
2022-05-27 10:00:00,134.53,134.91,134.29,134.56,68996.0,116.4143,116.7432,116.2066,116.4403,68996.0
2022-05-27 10:05:00,134.56,134.89,134.51,134.75,13388.0,116.4403,116.7259,116.397,116.6047,13388.0
2022-05-27 10:10:00,134.75,135.0,134.62,134.69,17628.0,116.6047,116.821,116.4922,116.5528,17628.0
2022-05-27 10:15:00,134.72,135.09,134.69,135.0,38398.0,116.5787,116.8989,116.5528,116.821,38398.0
2022-05-27 10:20:00,134.95,135.27,134.94,135.24,16462.0,116.7778,117.0547,116.7691,117.0287,16462.0
2022-05-27 10:25:00,135.26,135.34,135.09,135.19,20045.0,117.046,117.1153,116.8989,116.9855,20045.0
2022-05-27 10:30:00,135.27,135.31,134.59,134.76,14294.0,117.0547,117.0893,116.4662,116.6134,14294.0
2022-05-27 10:35:00,134.79,135.22,134.74,135.03,34224.0,116.6393,117.0114,116.596,116.847,34224.0
2022-05-27 10:40:00,135.03,135.13,134.92,135.09,24124.0,116.847,116.9335,116.7518,116.8989,24124.0
2022-05-27 10:45:00,135.11,135.26,135.0,135.17,18202.0,116.9162,117.046,116.821,116.9681,18202.0
2022-05-27 10:50:00,135.16,135.31,135.12,135.15,45544.0,116.9595,117.0893,116.9249,116.9508,45544.0
2022-05-27 10:55:00,135.19,135.29,135.08,135.11,21411.0,116.9855,117.072,116.8903,116.9162,21411.0
2022-05-27 11:00:00,135.11,135.33,134.74,134.83,16862.0,116.9162,117.1066,116.596,116.6739,16862.0
2022-05-27 11:05:00,134.78,135.1,134.75,135.04,19149.0,116.6307,116.9076,116.6047,116.8557,19149.0
2022-05-27 11:10:00,135.13,135.42,135.05,135.36,26888.0,116.9335,117.1845,116.8643,117.1326,26888.0
2022-05-27 11:15:00,135.37,135.58,135.37,135.44,38059.0,117.1412,117.3229,117.1412,117.2018,38059.0
2022-05-27 11:20:00,135.43,135.6,135.41,135.47,20585.0,117.1931,117.3402,117.1758,117.2277,20585.0
2022-05-27 11:25:00,135.49,135.71,135.39,135.69,37373.0,117.2451,117.4354,117.1585,117.4181,37373.0
2022-05-27 11:30:00,135.68,135.99,135.55,135.83,41224.0,117.4095,117.6777,117.297,117.5393,41224.0
2022-05-27 11:35:00,135.82,135.9,135.58,135.59,14938.0,117.5306,117.5998,117.3229,117.3316,14938.0
2022-05-27 11:40:00,135.61,135.72,135.48,135.69,11236.0,117.3489,117.4441,117.2364,117.4181,11236.0
2022-05-27 11:45:00,135.67,135.87,135.67,135.86,9043.0,117.4008,117.5739,117.4008,117.5652,9043.0
2022-05-27 11:50:00,135.84,135.96,135.81,135.83,8830.0,117.5479,117.6518,117.522,117.5393,8830.0
2022-05-27 11:55:00,135.84,135.88,135.55,135.69,10162.0,117.5479,117.5825,117.297,117.4181,10162.0
2022-05-27 12:00:00,135.7,135.87,135.66,135.85,12373.0,117.4268,117.5739,117.3922,117.5566,12373.0
2022-05-27 12:05:00,135.85,135.87,135.11,135.24,17249.0,117.5566,117.5739,116.9162,117.0287,17249.0
2022-05-27 12:10:00,135.25,135.59,135.25,135.36,12135.0,117.0374,117.3316,117.0374,117.1326,12135.0
2022-05-27 12:15:00,135.35,135.44,135.32,135.39,10557.0,117.1239,117.2018,117.0979,117.1585,10557.0
2022-05-27 12:20:00,135.4,135.49,135.31,135.38,14659.0,117.1672,117.2451,117.0893,117.1499,14659.0
2022-05-27 12:25:00,135.33,135.57,135.29,135.56,16713.0,117.1066,117.3143,117.072,117.3056,16713.0
2022-05-27 12:30:00,135.55,135.65,135.24,135.3,10789.0,117.297,117.3835,117.0287,117.0806,10789.0
2022-05-27 12:35:00,135.3,135.55,135.29,135.5,5446.0,117.0806,117.297,117.072,117.2537,5446.0
2022-05-27 12:40:00,135.51,135.82,135.5,135.82,12295.0,117.2624,117.5306,117.2537,117.5306,12295.0
2022-05-27 12:45:00,135.79,135.86,135.69,135.69,7961.0,117.5047,117.5652,117.4181,117.4181,7961.0
2022-05-27 12:50:00,135.71,135.94,135.7,135.92,7089.0,117.4354,117.6345,117.4268,117.6172,7089.0
2022-05-27 12:55:00,135.9,136.05,135.85,136.02,13959.0,117.5998,117.7296,117.5566,117.7037,13959.0
2022-05-27 13:00:00,136.03,136.42,136.03,136.37,16159.0,117.7123,118.0498,117.7123,118.0066,16159.0
2022-05-27 13:05:00,136.37,136.6,136.36,136.53,19692.0,118.0066,118.2056,117.9979,118.145,19692.0
2022-05-27 13:10:00,136.52,136.54,136.26,136.32,14646.0,118.1364,118.1537,117.9114,117.9633,14646.0
2022-05-27 13:15:00,136.32,136.42,136.14,136.19,11880.0,117.9633,118.0498,117.8075,117.8508,11880.0
2022-05-27 13:20:00,136.18,136.22,135.99,136.22,7231.0,117.8421,117.8768,117.6777,117.8768,7231.0
2022-05-27 13:25:00,136.18,136.27,136.0,136.13,10352.0,117.8421,117.92,117.6864,117.7989,10352.0
2022-05-27 13:30:00,136.07,136.17,135.85,135.91,6595.0,117.747,117.8335,117.5566,117.6085,6595.0
2022-05-27 13:35:00,135.91,135.95,135.68,135.7,11657.0,117.6085,117.6431,117.4095,117.4268,11657.0
2022-05-27 13:40:00,135.64,135.82,135.54,135.82,9132.0,117.3749,117.5306,117.2883,117.5306,9132.0
2022-05-27 13:45:00,135.88,136.03,135.87,135.99,13845.0,117.5825,117.7123,117.5739,117.6777,13845.0
2022-05-27 13:50:00,136.02,136.26,136.01,136.23,6286.0,117.7037,117.9114,117.695,117.8854,6286.0
2022-05-27 13:55:00,136.25,136.52,136.25,136.47,16032.0,117.9027,118.1364,117.9027,118.0931,16032.0
2022-05-27 14:00:00,136.46,136.61,136.35,136.51,13528.0,118.0844,118.2142,117.9892,118.1277,13528.0
2022-05-27 14:05:00,136.5,136.89,136.5,136.88,26373.0,118.119,118.4565,118.119,118.4479,26373.0
2022-05-27 14:10:00,136.9,136.94,136.59,136.69,45295.0,118.4652,118.4998,118.1969,118.2835,45295.0
2022-05-27 14:15:00,136.76,136.85,136.73,136.8,11057.0,118.344,118.4219,118.3181,118.3787,11057.0
2022-05-27 14:20:00,136.79,136.82,136.5,136.5,15460.0,118.37,118.396,118.119,118.119,15460.0
2022-05-27 14:25:00,136.56,136.62,136.51,136.59,15772.0,118.171,118.2229,118.1277,118.1969,15772.0
2022-05-27 14:30:00,136.59,136.61,136.22,136.25,14536.0,118.1969,118.2142,117.8768,117.9027,14536.0
2022-05-27 14:35:00,136.26,136.28,136.1,136.24,24365.0,117.9114,117.9287,117.7729,117.8941,24365.0
2022-05-27 14:40:00,136.24,136.41,136.19,136.4,11555.0,117.8941,118.0412,117.8508,118.0325,11555.0
2022-05-27 14:45:00,136.39,136.5,136.36,136.48,8222.0,118.0239,118.119,117.9979,118.1017,8222.0
2022-05-27 14:50:00,136.47,136.5,136.38,136.43,8129.0,118.0931,118.119,118.0152,118.0585,8129.0
2022-05-27 14:55:00,136.44,136.47,136.4,136.43,6590.0,118.0671,118.0931,118.0325,118.0585,6590.0
2022-05-27 15:00:00,136.44,136.5,136.25,136.25,8613.0,118.0671,118.119,117.9027,117.9027,8613.0
2022-05-27 15:05:00,136.25,136.42,136.2,136.39,16407.0,117.9027,118.0498,117.8594,118.0239,16407.0
2022-05-27 15:10:00,136.39,136.59,136.37,136.52,12786.0,118.0239,118.1969,118.0066,118.1364,12786.0
2022-05-27 15:15:00,136.54,136.69,136.52,136.68,11013.0,118.1537,118.2835,118.1364,118.2748,11013.0
2022-05-27 15:20:00,136.69,136.71,136.51,136.64,13808.0,118.2835,118.3008,118.1277,118.2402,13808.0
2022-05-27 15:25:00,136.63,136.83,136.63,136.75,21773.0,118.2315,118.4046,118.2315,118.3354,21773.0
2022-05-27 15:30:00,136.76,136.86,136.51,136.56,20613.0,118.344,118.4306,118.1277,118.171,20613.0
2022-05-27 15:35:00,136.56,136.6,136.28,136.47,20901.0,118.171,118.2056,117.9287,118.0931,20901.0
2022-05-27 15:40:00,136.46,136.77,136.4,136.66,26272.0,118.0844,118.3527,118.0325,118.2575,26272.0
2022-05-27 15:45:00,136.69,136.69,136.4,136.54,31568.0,118.2835,118.2835,118.0325,118.1537,31568.0
2022-05-27 15:50:00,136.57,136.76,136.46,136.59,48638.0,118.1796,118.344,118.0844,118.1969,48638.0
2022-05-27 15:55:00,136.59,136.86,136.57,136.86,131400.0,118.1969,118.4306,118.1796,118.4306,131400.0
2022-05-31 09:30:00,139.98,141.34,139.43,140.78,170026.0,121.1304,122.3073,120.6545,121.8227,170026.0
2022-05-31 09:35:00,140.74,141.86,140.64,140.96,75400.0,121.7881,122.7573,121.7016,121.9785,75400.0
2022-05-31 09:40:00,141.21,141.67,141.06,141.46,68451.0,122.1948,122.5929,122.065,122.4111,68451.0
2022-05-31 09:45:00,141.56,141.93,141.17,141.37,72285.0,122.4977,122.8179,122.1602,122.3333,72285.0
2022-05-31 09:50:00,141.37,141.99,141.3,141.86,28391.0,122.3333,122.8698,122.2727,122.7573,28391.0
2022-05-31 09:55:00,141.73,141.77,139.84,139.98,48251.0,122.6448,122.6794,121.0093,121.1304,48251.0
2022-05-31 10:00:00,139.97,140.23,138.75,138.75,40397.0,121.1218,121.3468,120.0661,120.0661,40397.0
2022-05-31 10:05:00,138.69,138.86,138.44,138.61,55346.0,120.0141,120.1613,119.7978,119.9449,55346.0
2022-05-31 10:10:00,138.52,138.89,138.11,138.82,31802.0,119.867,120.1872,119.5122,120.1266,31802.0
2022-05-31 10:15:00,138.81,139.95,138.79,139.94,51884.0,120.118,121.1045,120.1007,121.0958,51884.0
2022-05-31 10:20:00,139.95,140.16,139.85,140.03,36539.0,121.1045,121.2862,121.0179,121.1737,36539.0
2022-05-31 10:25:00,139.98,140.16,139.8,139.88,25373.0,121.1304,121.2862,120.9747,121.0439,25373.0
2022-05-31 10:30:00,139.86,140.75,139.84,140.13,20341.0,121.0266,121.7967,121.0093,121.2602,20341.0
2022-05-31 10:35:00,140.16,140.53,140.1,140.18,17116.0,121.2862,121.6064,121.2343,121.3035,17116.0
2022-05-31 10:40:00,140.21,140.4,139.88,140.15,15564.0,121.3295,121.4939,121.0439,121.2775,15564.0
2022-05-31 10:45:00,140.15,140.5,140.02,140.38,30828.0,121.2775,121.5804,121.165,121.4766,30828.0
2022-05-31 10:50:00,140.35,140.61,139.96,140.08,22705.0,121.4506,121.6756,121.1131,121.217,22705.0
2022-05-31 10:55:00,140.12,140.26,140.01,140.1,23434.0,121.2516,121.3727,121.1564,121.2343,23434.0
2022-05-31 11:00:00,140.08,140.48,140.01,140.1,17043.0,121.217,121.5631,121.1564,121.2343,17043.0
2022-05-31 11:05:00,140.01,140.06,139.4,139.7,51890.0,121.1564,121.1997,120.6285,120.8881,51890.0
2022-05-31 11:10:00,139.6,139.8,139.13,139.25,50607.0,120.8016,120.9747,120.3949,120.4987,50607.0
2022-05-31 11:15:00,139.19,139.32,138.86,138.97,43778.0,120.4468,120.5593,120.1613,120.2564,43778.0
2022-05-31 11:20:00,139.09,139.39,139.0,139.01,11748.0,120.3603,120.6199,120.2824,120.2911,11748.0
2022-05-31 11:25:00,139.14,139.3,138.88,138.96,29964.0,120.4035,120.542,120.1786,120.2478,29964.0
2022-05-31 11:30:00,138.9,139.13,138.49,138.51,22040.0,120.1959,120.3949,119.8411,119.8584,22040.0
2022-05-31 11:35:00,138.57,139.28,138.54,139.16,17358.0,119.9103,120.5247,119.8843,120.4209,17358.0
2022-05-31 11:40:00,139.17,139.56,139.09,139.56,12151.0,120.4295,120.767,120.3603,120.767,12151.0
2022-05-31 11:45:00,139.55,140.03,139.55,140.01,19031.0,120.7583,121.1737,120.7583,121.1564,19031.0
2022-05-31 11:50:00,140.06,140.4,140.01,140.36,16455.0,121.1997,121.4939,121.1564,121.4593,16455.0
2022-05-31 11:55:00,140.4,140.75,140.36,140.64,17624.0,121.4939,121.7967,121.4593,121.7016,17624.0
2022-05-31 12:00:00,140.7,141.11,140.7,140.92,36846.0,121.7535,122.1083,121.7535,121.9439,36846.0
2022-05-31 12:05:00,140.88,140.97,140.71,140.92,15315.0,121.9092,121.9871,121.7621,121.9439,15315.0
2022-05-31 12:10:00,140.87,141.18,140.87,140.93,19371.0,121.9006,122.1688,121.9006,121.9525,19371.0
2022-05-31 12:15:00,140.93,140.93,140.4,140.64,25956.0,121.9525,121.9525,121.4939,121.7016,25956.0
2022-05-31 12:20:00,140.66,140.73,140.47,140.66,20739.0,121.7189,121.7794,121.5545,121.7189,20739.0
2022-05-31 12:25:00,140.68,140.78,140.61,140.68,11751.0,121.7362,121.8227,121.6756,121.7362,11751.0
2022-05-31 12:30:00,140.72,140.88,140.61,140.79,9300.0,121.7708,121.9092,121.6756,121.8314,9300.0
2022-05-31 12:35:00,140.82,140.98,140.6,140.89,12108.0,121.8573,121.9958,121.6669,121.9179,12108.0
2022-05-31 12:40:00,140.93,141.08,140.71,140.72,52445.0,121.9525,122.0823,121.7621,121.7708,52445.0
2022-05-31 12:45:00,140.74,140.77,140.58,140.68,26281.0,121.7881,121.8141,121.6496,121.7362,26281.0
2022-05-31 12:50:00,140.66,140.93,140.65,140.83,13581.0,121.7189,121.9525,121.7102,121.866,13581.0
2022-05-31 12:55:00,140.9,140.92,140.61,140.65,12610.0,121.9265,121.9439,121.6756,121.7102,12610.0
2022-05-31 13:00:00,140.62,140.71,140.26,140.33,15313.0,121.6843,121.7621,121.3727,121.4333,15313.0
2022-05-31 13:05:00,140.34,140.87,140.34,140.84,12494.0,121.442,121.9006,121.442,121.8746,12494.0
2022-05-31 13:10:00,140.8,140.8,140.27,140.45,26307.0,121.84,121.84,121.3814,121.5371,26307.0
2022-05-31 13:15:00,140.5,140.65,140.35,140.43,26244.0,121.5804,121.7102,121.4506,121.5198,26244.0
2022-05-31 13:20:00,140.41,140.51,139.97,140.09,22476.0,121.5025,121.5891,121.1218,121.2256,22476.0
2022-05-31 13:25:00,140.04,140.12,140.0,140.03,12198.0,121.1824,121.2516,121.1477,121.1737,12198.0
2022-05-31 13:30:00,140.0,140.34,139.99,140.27,44999.0,121.1477,121.442,121.1391,121.3814,44999.0
2022-05-31 13:35:00,140.27,140.42,139.99,140.19,30699.0,121.3814,121.5112,121.1391,121.3122,30699.0
2022-05-31 13:40:00,140.19,140.69,140.17,140.65,14310.0,121.3122,121.7448,121.2949,121.7102,14310.0
2022-05-31 13:45:00,140.62,140.62,139.9,140.09,35639.0,121.6843,121.6843,121.0612,121.2256,35639.0
2022-05-31 13:50:00,140.09,140.19,139.82,140.0,45332.0,121.2256,121.3122,120.992,121.1477,45332.0
2022-05-31 13:55:00,139.99,140.02,139.13,139.13,24328.0,121.1391,121.165,120.3949,120.3949,24328.0
2022-05-31 14:00:00,139.11,139.47,139.04,139.17,22968.0,120.3776,120.6891,120.317,120.4295,22968.0
2022-05-31 14:05:00,139.15,139.16,138.58,138.84,33403.0,120.4122,120.4209,119.919,120.1439,33403.0
2022-05-31 14:10:00,138.81,139.01,138.56,138.74,74864.0,120.118,120.2911,119.9017,120.0574,74864.0
2022-05-31 14:15:00,138.64,138.72,138.28,138.61,41633.0,119.9709,120.0401,119.6594,119.9449,41633.0
2022-05-31 14:20:00,138.63,138.73,138.31,138.37,44061.0,119.9622,120.0488,119.6853,119.7372,44061.0
2022-05-31 14:25:00,138.29,138.3,137.72,137.74,36453.0,119.668,119.6767,119.1748,119.1921,36453.0
2022-05-31 14:30:00,137.79,138.03,137.47,137.57,20356.0,119.2353,119.443,118.9584,119.045,20356.0
2022-05-31 14:35:00,137.53,137.93,137.25,137.78,19113.0,119.0104,119.3565,118.7681,119.2267,19113.0
2022-05-31 14:40:00,137.77,138.2,137.74,138.0,63341.0,119.218,119.5901,119.1921,119.4171,63341.0
2022-05-31 14:45:00,137.95,138.01,136.9,137.11,44824.0,119.3738,119.4257,118.4652,118.6469,44824.0
2022-05-31 14:50:00,137.11,137.46,137.04,137.06,33775.0,118.6469,118.9498,118.5863,118.6036,33775.0
2022-05-31 14:55:00,137.05,137.44,136.88,137.38,31561.0,118.595,118.9325,118.4479,118.8805,31561.0
2022-05-31 15:00:00,137.3,137.38,136.8,137.18,96979.0,118.8113,118.8805,118.3787,118.7075,96979.0
2022-05-31 15:05:00,137.16,137.57,136.82,137.55,40571.0,118.6902,119.045,118.396,119.0277,40571.0
2022-05-31 15:10:00,137.53,137.55,137.24,137.38,35522.0,119.0104,119.0277,118.7594,118.8805,35522.0
2022-05-31 15:15:00,137.38,137.91,137.38,137.56,54906.0,118.8805,119.3392,118.8805,119.0363,54906.0
2022-05-31 15:20:00,137.55,137.66,137.37,137.54,35443.0,119.0277,119.1228,118.8719,119.019,35443.0
2022-05-31 15:25:00,137.52,137.55,137.02,137.05,36665.0,119.0017,119.0277,118.569,118.595,36665.0
2022-05-31 15:30:00,137.03,137.5,136.93,137.23,84474.0,118.5777,118.9844,118.4911,118.7507,84474.0
2022-05-31 15:35:00,137.22,137.24,136.86,136.87,50664.0,118.7421,118.7594,118.4306,118.4392,50664.0
2022-05-31 15:40:00,136.86,136.94,136.49,136.5,43866.0,118.4306,118.4998,118.1104,118.119,43866.0
2022-05-31 15:45:00,136.49,137.3,136.33,137.27,80149.0,118.1104,118.8113,117.9719,118.7854,80149.0
2022-05-31 15:50:00,137.21,137.58,136.63,136.7,174096.0,118.7334,119.0536,118.2315,118.2921,174096.0
2022-05-31 15:55:00,136.7,137.05,136.23,136.96,360296.0,118.2921,118.595,117.8854,118.5171,360296.0
2022-06-01 09:30:00,139.82,141.63,138.78,141.63,167928.0,120.992,122.5582,120.092,122.5582,167928.0
2022-06-01 09:35:00,141.47,141.57,140.14,140.29,88794.0,122.4198,122.5063,121.2689,121.3987,88794.0
2022-06-01 09:40:00,140.02,140.6,139.66,140.13,48596.0,121.165,121.6669,120.8535,121.2602,48596.0
2022-06-01 09:45:00,140.18,140.79,140.12,140.71,17714.0,121.3035,121.8314,121.2516,121.7621,17714.0
2022-06-01 09:50:00,140.84,140.87,140.05,140.2,18576.0,121.8746,121.9006,121.191,121.3208,18576.0
2022-06-01 09:55:00,140.18,140.29,139.49,139.63,34143.0,121.3035,121.3987,120.7064,120.8276,34143.0
2022-06-01 10:00:00,139.59,140.41,139.59,139.99,34017.0,120.793,121.5025,120.793,121.1391,34017.0
2022-06-01 10:05:00,139.97,140.26,139.28,139.36,20461.0,121.1218,121.3727,120.5247,120.5939,20461.0
2022-06-01 10:10:00,139.33,139.42,138.65,138.83,25594.0,120.568,120.6458,119.9795,120.1353,25594.0
2022-06-01 10:15:00,138.81,138.88,138.33,138.58,21311.0,120.118,120.1786,119.7026,119.919,21311.0
2022-06-01 10:20:00,138.54,138.86,138.23,138.8,20227.0,119.8843,120.1613,119.6161,120.1093,20227.0
2022-06-01 10:25:00,138.82,138.95,138.34,138.69,37648.0,120.1266,120.2391,119.7113,120.0141,37648.0
2022-06-01 10:30:00,138.7,139.1,138.54,138.69,10164.0,120.0228,120.3689,119.8843,120.0141,10164.0
2022-06-01 10:35:00,138.74,139.01,138.52,138.74,13595.0,120.0574,120.2911,119.867,120.0574,13595.0
2022-06-01 10:40:00,138.62,139.01,138.35,138.35,17323.0,119.9536,120.2911,119.7199,119.7199,17323.0
2022-06-01 10:45:00,138.35,138.46,138.0,138.27,28434.0,119.7199,119.8151,119.4171,119.6507,28434.0
2022-06-01 10:50:00,138.14,138.7,138.06,138.66,36173.0,119.5382,120.0228,119.469,119.9882,36173.0
2022-06-01 10:55:00,138.65,139.12,138.54,139.11,16266.0,119.9795,120.3862,119.8843,120.3776,16266.0
2022-06-01 11:00:00,139.05,139.1,138.6,138.88,8231.0,120.3257,120.3689,119.9363,120.1786,8231.0
2022-06-01 11:05:00,138.91,139.08,138.38,138.43,18381.0,120.2045,120.3516,119.7459,119.7892,18381.0
2022-06-01 11:10:00,138.41,138.98,138.41,138.5,15810.0,119.7719,120.2651,119.7719,119.8497,15810.0
2022-06-01 11:15:00,138.55,138.59,138.28,138.57,10488.0,119.893,119.9276,119.6594,119.9103,10488.0
2022-06-01 11:20:00,138.49,138.56,138.18,138.35,9729.0,119.8411,119.9017,119.5728,119.7199,9729.0
2022-06-01 11:25:00,138.4,138.4,138.0,138.23,40318.0,119.7632,119.7632,119.4171,119.6161,40318.0
2022-06-01 11:30:00,138.19,138.26,137.85,137.99,14584.0,119.5815,119.642,119.2873,119.4084,14584.0
2022-06-01 11:35:00,138.05,138.09,137.58,137.8,7835.0,119.4603,119.4949,119.0536,119.244,7835.0
2022-06-01 11:40:00,137.69,138.0,137.61,137.94,10774.0,119.1488,119.4171,119.0796,119.3651,10774.0
2022-06-01 11:45:00,137.94,138.16,137.72,137.77,16394.0,119.3651,119.5555,119.1748,119.218,16394.0
2022-06-01 11:50:00,137.66,138.02,137.4,137.93,32325.0,119.1228,119.4344,118.8979,119.3565,32325.0
2022-06-01 11:55:00,137.88,138.08,137.78,137.78,5753.0,119.3132,119.4863,119.2267,119.2267,5753.0
2022-06-01 12:00:00,137.85,137.85,137.57,137.71,9056.0,119.2873,119.2873,119.045,119.1661,9056.0
2022-06-01 12:05:00,137.79,138.15,137.79,137.88,12701.0,119.2353,119.5469,119.2353,119.3132,12701.0
2022-06-01 12:10:00,137.75,137.75,137.57,137.68,5659.0,119.2007,119.2007,119.045,119.1402,5659.0
2022-06-01 12:15:00,137.71,138.1,137.7,138.1,11369.0,119.1661,119.5036,119.1575,119.5036,11369.0
2022-06-01 12:20:00,138.02,138.37,137.99,138.22,21863.0,119.4344,119.7372,119.4084,119.6074,21863.0
2022-06-01 12:25:00,138.28,138.34,138.05,138.05,10200.0,119.6594,119.7113,119.4603,119.4603,10200.0
2022-06-01 12:30:00,138.08,138.58,138.08,138.4,17924.0,119.4863,119.919,119.4863,119.7632,17924.0
2022-06-01 12:35:00,138.41,138.81,138.41,138.81,26283.0,119.7719,120.118,119.7719,120.118,26283.0
2022-06-01 12:40:00,138.9,139.04,138.51,138.51,27641.0,120.1959,120.317,119.8584,119.8584,27641.0
2022-06-01 12:45:00,138.53,138.95,138.53,138.89,19714.0,119.8757,120.2391,119.8757,120.1872,19714.0
2022-06-01 12:50:00,138.9,138.92,138.54,138.87,36326.0,120.1959,120.2132,119.8843,120.1699,36326.0
2022-06-01 12:55:00,138.88,139.21,138.73,138.94,79315.0,120.1786,120.4641,120.0488,120.2305,79315.0
2022-06-01 13:00:00,138.9,139.14,138.77,138.84,53170.0,120.1959,120.4035,120.0834,120.1439,53170.0
2022-06-01 13:05:00,138.8,139.57,138.8,139.54,26762.0,120.1093,120.7756,120.1093,120.7497,26762.0
2022-06-01 13:10:00,139.54,139.81,139.54,139.8,25543.0,120.7497,120.9833,120.7497,120.9747,25543.0
2022-06-01 13:15:00,139.83,140.46,139.83,140.46,34889.0,121.0006,121.5458,121.0006,121.5458,34889.0
2022-06-01 13:20:00,140.5,140.76,140.48,140.58,10814.0,121.5804,121.8054,121.5631,121.6496,10814.0
2022-06-01 13:25:00,140.6,140.78,140.42,140.5,15458.0,121.6669,121.8227,121.5112,121.5804,15458.0
2022-06-01 13:30:00,140.54,140.83,140.48,140.77,19177.0,121.615,121.866,121.5631,121.8141,19177.0
2022-06-01 13:35:00,140.77,141.14,140.69,141.02,21362.0,121.8141,122.1342,121.7448,122.0304,21362.0
2022-06-01 13:40:00,140.97,141.11,140.7,140.75,10841.0,121.9871,122.1083,121.7535,121.7967,10841.0
2022-06-01 13:45:00,140.78,140.81,140.45,140.54,18376.0,121.8227,121.8487,121.5371,121.615,18376.0
2022-06-01 13:50:00,140.6,140.64,140.12,140.21,12233.0,121.6669,121.7016,121.2516,121.3295,12233.0
2022-06-01 13:55:00,140.21,140.4,140.04,140.07,30795.0,121.3295,121.4939,121.1824,121.2083,30795.0
2022-06-01 14:00:00,139.99,140.32,139.97,140.26,29390.0,121.1391,121.4247,121.1218,121.3727,29390.0
2022-06-01 14:05:00,140.26,140.32,139.91,139.94,17966.0,121.3727,121.4247,121.0699,121.0958,17966.0
2022-06-01 14:10:00,139.92,139.95,139.51,139.82,32623.0,121.0785,121.1045,120.7237,120.992,32623.0
2022-06-01 14:15:00,139.87,140.0,139.57,139.81,81294.0,121.0352,121.1477,120.7756,120.9833,81294.0
2022-06-01 14:20:00,139.81,140.2,139.77,140.2,20704.0,120.9833,121.3208,120.9487,121.3208,20704.0
2022-06-01 14:25:00,140.15,140.71,140.15,140.47,18842.0,121.2775,121.7621,121.2775,121.5545,18842.0
2022-06-01 14:30:00,140.53,140.64,140.35,140.52,16660.0,121.6064,121.7016,121.4506,121.5977,16660.0
2022-06-01 14:35:00,140.49,140.6,140.24,140.24,23942.0,121.5718,121.6669,121.3554,121.3554,23942.0
2022-06-01 14:40:00,140.23,140.43,140.08,140.39,20424.0,121.3468,121.5198,121.217,121.4852,20424.0
2022-06-01 14:45:00,140.43,140.46,140.17,140.38,17731.0,121.5198,121.5458,121.2949,121.4766,17731.0
2022-06-01 14:50:00,140.36,140.36,139.98,140.02,60496.0,121.4593,121.4593,121.1304,121.165,60496.0
2022-06-01 14:55:00,140.04,140.23,140.04,140.15,16056.0,121.1824,121.3468,121.1824,121.2775,16056.0
2022-06-01 15:00:00,140.16,140.4,140.01,140.32,33663.0,121.2862,121.4939,121.1564,121.4247,33663.0
2022-06-01 15:05:00,140.36,140.71,140.36,140.63,55486.0,121.4593,121.7621,121.4593,121.6929,55486.0
2022-06-01 15:10:00,140.65,141.06,140.63,141.0,30659.0,121.7102,122.065,121.6929,122.0131,30659.0
2022-06-01 15:15:00,141.01,141.16,140.66,140.75,37540.0,122.0217,122.1515,121.7189,121.7967,37540.0
2022-06-01 15:20:00,140.77,141.16,140.75,140.96,19714.0,121.8141,122.1515,121.7967,121.9785,19714.0
2022-06-01 15:25:00,140.96,140.96,140.65,140.83,20362.0,121.9785,121.9785,121.7102,121.866,20362.0
2022-06-01 15:30:00,140.78,140.93,140.58,140.61,27393.0,121.8227,121.9525,121.6496,121.6756,27393.0
2022-06-01 15:35:00,140.58,140.72,140.33,140.72,26692.0,121.6496,121.7708,121.4333,121.7708,26692.0
2022-06-01 15:40:00,140.74,140.79,140.51,140.53,33027.0,121.7881,121.8314,121.5891,121.6064,33027.0
2022-06-01 15:45:00,140.51,140.79,140.42,140.64,48679.0,121.5891,121.8314,121.5112,121.7016,48679.0
2022-06-01 15:50:00,140.69,140.85,140.29,140.33,50165.0,121.7448,121.8833,121.3987,121.4333,50165.0
2022-06-01 15:55:00,140.34,140.42,139.88,139.93,198058.0,121.442,121.5112,121.0439,121.0872,198058.0
2022-06-02 09:30:00,137.88,139.44,136.66,139.12,154930.0,119.3132,120.6632,118.2575,120.3862,154930.0
2022-06-02 09:35:00,139.24,139.71,138.52,139.4,33727.0,120.4901,120.8968,119.867,120.6285,33727.0
2022-06-02 09:40:00,139.43,140.0,138.88,139.36,52558.0,120.6545,121.1477,120.1786,120.5939,52558.0
2022-06-02 09:45:00,139.43,139.49,138.63,139.06,18059.0,120.6545,120.7064,119.9622,120.3343,18059.0
2022-06-02 09:50:00,139.06,139.18,138.5,139.08,12822.0,120.3343,120.4382,119.8497,120.3516,12822.0
2022-06-02 09:55:00,139.01,139.15,138.49,138.69,19858.0,120.2911,120.4122,119.8411,120.0141,19858.0
2022-06-02 10:00:00,138.77,139.69,138.65,139.63,9273.0,120.0834,120.8795,119.9795,120.8276,9273.0
2022-06-02 10:05:00,139.73,140.11,139.08,139.23,23582.0,120.9141,121.2429,120.3516,120.4814,23582.0
2022-06-02 10:10:00,139.08,139.48,138.9,139.37,14964.0,120.3516,120.6978,120.1959,120.6026,14964.0
2022-06-02 10:15:00,139.34,139.4,139.14,139.21,13884.0,120.5766,120.6285,120.4035,120.4641,13884.0
2022-06-02 10:20:00,139.21,139.51,138.44,138.44,30943.0,120.4641,120.7237,119.7978,119.7978,30943.0
2022-06-02 10:25:00,138.41,139.22,138.41,139.15,25941.0,119.7719,120.4728,119.7719,120.4122,25941.0
2022-06-02 10:30:00,139.27,139.35,138.52,138.94,19730.0,120.516,120.5853,119.867,120.2305,19730.0
2022-06-02 10:35:00,138.88,139.06,138.6,138.75,11122.0,120.1786,120.3343,119.9363,120.0661,11122.0
2022-06-02 10:40:00,138.72,138.75,138.51,138.63,7995.0,120.0401,120.0661,119.8584,119.9622,7995.0
2022-06-02 10:45:00,138.61,139.17,138.37,139.17,22540.0,119.9449,120.4295,119.7372,120.4295,22540.0
2022-06-02 10:50:00,139.12,139.13,138.51,138.59,12037.0,120.3862,120.3949,119.8584,119.9276,12037.0
2022-06-02 10:55:00,138.65,139.08,138.63,139.0,27551.0,119.9795,120.3516,119.9622,120.2824,27551.0
2022-06-02 11:00:00,139.06,139.36,138.97,139.11,10074.0,120.3343,120.5939,120.2564,120.3776,10074.0
2022-06-02 11:05:00,139.1,139.52,138.92,139.46,13197.0,120.3689,120.7324,120.2132,120.6805,13197.0
2022-06-02 11:10:00,139.38,139.72,139.36,139.6,8336.0,120.6112,120.9054,120.5939,120.8016,8336.0
2022-06-02 11:15:00,139.64,139.73,139.41,139.5,5403.0,120.8362,120.9141,120.6372,120.7151,5403.0
2022-06-02 11:20:00,139.53,139.7,139.45,139.69,7690.0,120.741,120.8881,120.6718,120.8795,7690.0
2022-06-02 11:25:00,139.71,139.72,139.37,139.53,14167.0,120.8968,120.9054,120.6026,120.741,14167.0
2022-06-02 11:30:00,139.57,139.77,139.49,139.69,10357.0,120.7756,120.9487,120.7064,120.8795,10357.0
2022-06-02 11:35:00,139.68,139.76,139.34,139.76,8643.0,120.8708,120.9401,120.5766,120.9401,8643.0
2022-06-02 11:40:00,139.78,140.38,139.74,140.35,45530.0,120.9574,121.4766,120.9228,121.4506,45530.0
2022-06-02 11:45:00,140.31,140.47,140.23,140.41,12779.0,121.416,121.5545,121.3468,121.5025,12779.0
2022-06-02 11:50:00,140.43,140.66,140.34,140.47,14341.0,121.5198,121.7189,121.442,121.5545,14341.0
2022-06-02 11:55:00,140.53,140.76,140.48,140.76,21356.0,121.6064,121.8054,121.5631,121.8054,21356.0
2022-06-02 12:00:00,140.73,140.77,140.47,140.7,15084.0,121.7794,121.8141,121.5545,121.7535,15084.0
2022-06-02 12:05:00,140.75,140.75,140.43,140.43,5109.0,121.7967,121.7967,121.5198,121.5198,5109.0
2022-06-02 12:10:00,140.44,140.52,140.39,140.5,10769.0,121.5285,121.5977,121.4852,121.5804,10769.0
2022-06-02 12:15:00,140.49,140.67,140.37,140.39,28131.0,121.5718,121.7275,121.4679,121.4852,28131.0
2022-06-02 12:20:00,140.37,140.5,140.13,140.19,13234.0,121.4679,121.5804,121.2602,121.3122,13234.0
2022-06-02 12:25:00,140.21,140.78,140.15,140.78,28788.0,121.3295,121.8227,121.2775,121.8227,28788.0
2022-06-02 12:30:00,140.79,140.97,140.74,140.9,10928.0,121.8314,121.9871,121.7881,121.9265,10928.0
2022-06-02 12:35:00,140.91,141.0,140.6,140.7,4760.0,121.9352,122.0131,121.6669,121.7535,4760.0
2022-06-02 12:40:00,140.72,140.72,140.38,140.48,5147.0,121.7708,121.7708,121.4766,121.5631,5147.0
2022-06-02 12:45:00,140.48,140.69,140.48,140.62,3075.0,121.5631,121.7448,121.5631,121.6843,3075.0
2022-06-02 12:50:00,140.68,140.92,140.56,140.83,12429.0,121.7362,121.9439,121.6323,121.866,12429.0
2022-06-02 12:55:00,140.77,140.83,140.53,140.55,29566.0,121.8141,121.866,121.6064,121.6237,29566.0
2022-06-02 13:00:00,140.56,140.65,140.42,140.55,6687.0,121.6323,121.7102,121.5112,121.6237,6687.0
2022-06-02 13:05:00,140.52,140.64,140.07,140.49,26903.0,121.5977,121.7016,121.2083,121.5718,26903.0
2022-06-02 13:10:00,140.45,140.61,140.34,140.4,53512.0,121.5371,121.6756,121.442,121.4939,53512.0
2022-06-02 13:15:00,140.4,140.55,140.25,140.55,5755.0,121.4939,121.6237,121.3641,121.6237,5755.0
2022-06-02 13:20:00,140.54,140.81,140.53,140.72,9161.0,121.615,121.8487,121.6064,121.7708,9161.0
2022-06-02 13:25:00,140.66,140.67,140.38,140.63,10539.0,121.7189,121.7275,121.4766,121.6929,10539.0
2022-06-02 13:30:00,140.66,140.72,140.43,140.71,24371.0,121.7189,121.7708,121.5198,121.7621,24371.0
2022-06-02 13:35:00,140.67,140.69,140.34,140.41,6670.0,121.7275,121.7448,121.442,121.5025,6670.0
2022-06-02 13:40:00,140.45,140.54,140.17,140.37,6335.0,121.5371,121.615,121.2949,121.4679,6335.0
2022-06-02 13:45:00,140.35,140.35,140.08,140.15,5591.0,121.4506,121.4506,121.217,121.2775,5591.0
2022-06-02 13:50:00,140.13,140.14,139.6,139.64,9904.0,121.2602,121.2689,120.8016,120.8362,9904.0
2022-06-02 13:55:00,139.62,139.84,139.38,139.84,8483.0,120.8189,121.0093,120.6112,121.0093,8483.0
2022-06-02 14:00:00,139.86,139.89,139.69,139.77,13004.0,121.0266,121.0526,120.8795,120.9487,13004.0
2022-06-02 14:05:00,139.8,139.97,139.62,139.7,7519.0,120.9747,121.1218,120.8189,120.8881,7519.0
2022-06-02 14:10:00,139.66,139.79,139.64,139.71,4406.0,120.8535,120.966,120.8362,120.8968,4406.0
2022-06-02 14:15:00,139.67,139.67,139.49,139.54,5691.0,120.8622,120.8622,120.7064,120.7497,5691.0
2022-06-02 14:20:00,139.5,139.51,139.2,139.37,9530.0,120.7151,120.7237,120.4555,120.6026,9530.0
2022-06-02 14:25:00,139.36,139.36,139.14,139.19,13385.0,120.5939,120.5939,120.4035,120.4468,13385.0
2022-06-02 14:30:00,139.22,139.35,139.15,139.25,17145.0,120.4728,120.5853,120.4122,120.4987,17145.0
2022-06-02 14:35:00,139.23,139.32,138.83,138.85,50967.0,120.4814,120.5593,120.1353,120.1526,50967.0
2022-06-02 14:40:00,138.84,138.92,138.59,138.59,12969.0,120.1439,120.2132,119.9276,119.9276,12969.0
2022-06-02 14:45:00,138.59,138.89,138.5,138.69,39441.0,119.9276,120.1872,119.8497,120.0141,39441.0
2022-06-02 14:50:00,138.63,138.63,138.22,138.22,33302.0,119.9622,119.9622,119.6074,119.6074,33302.0
2022-06-02 14:55:00,138.21,138.26,137.82,137.92,18362.0,119.5988,119.642,119.2613,119.3478,18362.0
2022-06-02 15:00:00,137.92,138.7,137.91,138.49,19235.0,119.3478,120.0228,119.3392,119.8411,19235.0
2022-06-02 15:05:00,138.51,138.57,138.31,138.47,13310.0,119.8584,119.9103,119.6853,119.8238,13310.0
2022-06-02 15:10:00,138.47,138.73,138.43,138.73,9185.0,119.8238,120.0488,119.7892,120.0488,9185.0
2022-06-02 15:15:00,138.77,139.0,138.69,138.97,15944.0,120.0834,120.2824,120.0141,120.2564,15944.0
2022-06-02 15:20:00,138.95,139.16,138.84,139.13,11461.0,120.2391,120.4209,120.1439,120.3949,11461.0
2022-06-02 15:25:00,139.13,139.26,138.87,139.11,20025.0,120.3949,120.5074,120.1699,120.3776,20025.0
2022-06-02 15:30:00,139.11,139.45,139.06,139.39,15229.0,120.3776,120.6718,120.3343,120.6199,15229.0
2022-06-02 15:35:00,139.39,139.6,139.32,139.4,15637.0,120.6199,120.8016,120.5593,120.6285,15637.0
2022-06-02 15:40:00,139.39,139.55,139.19,139.47,26517.0,120.6199,120.7583,120.4468,120.6891,26517.0
2022-06-02 15:45:00,139.46,139.46,139.21,139.21,32768.0,120.6805,120.6805,120.4641,120.4641,32768.0
2022-06-02 15:50:00,139.3,139.58,139.09,139.36,46936.0,120.542,120.7843,120.3603,120.5939,46936.0
2022-06-02 15:55:00,139.32,139.55,139.2,139.46,65329.0,120.5593,120.7583,120.4555,120.6805,65329.0
2022-06-03 09:30:00,140.09,141.43,139.98,140.42,79904.0,121.2256,122.3852,121.1304,121.5112,79904.0
2022-06-03 09:35:00,140.44,140.69,140.04,140.46,19388.0,121.5285,121.7448,121.1824,121.5458,19388.0
2022-06-03 09:40:00,140.56,141.16,139.9,139.9,68231.0,121.6323,122.1515,121.0612,121.0612,68231.0
2022-06-03 09:45:00,139.97,141.0,139.78,140.68,41553.0,121.1218,122.0131,120.9574,121.7362,41553.0
2022-06-03 09:50:00,140.71,141.26,140.4,140.85,28745.0,121.7621,122.2381,121.4939,121.8833,28745.0
2022-06-03 09:55:00,140.92,141.85,140.89,141.74,21494.0,121.9439,122.7486,121.9179,122.6534,21494.0
2022-06-03 10:00:00,141.62,141.91,141.43,141.74,17723.0,122.5496,122.8005,122.3852,122.6534,17723.0
2022-06-03 10:05:00,141.8,142.15,141.65,141.67,29449.0,122.7054,123.0082,122.5756,122.5929,29449.0
2022-06-03 10:10:00,141.8,142.03,141.43,141.82,16106.0,122.7054,122.9044,122.3852,122.7227,16106.0
2022-06-03 10:15:00,141.94,142.01,141.75,141.94,8402.0,122.8265,122.8871,122.6621,122.8265,8402.0
2022-06-03 10:20:00,141.81,142.0,141.13,141.32,12473.0,122.714,122.8784,122.1256,122.29,12473.0
2022-06-03 10:25:00,141.29,141.36,141.02,141.27,14017.0,122.264,122.3246,122.0304,122.2467,14017.0
2022-06-03 10:30:00,141.17,141.36,140.69,141.33,18057.0,122.1602,122.3246,121.7448,122.2986,18057.0
2022-06-03 10:35:00,141.26,141.34,141.05,141.09,21785.0,122.2381,122.3073,122.0564,122.091,21785.0
2022-06-03 10:40:00,141.1,141.2,140.67,140.72,22974.0,122.0996,122.1862,121.7275,121.7708,22974.0
2022-06-03 10:45:00,140.87,141.11,140.74,140.88,13554.0,121.9006,122.1083,121.7881,121.9092,13554.0
2022-06-03 10:50:00,140.82,141.14,140.82,141.03,17735.0,121.8573,122.1342,121.8573,122.039,17735.0
2022-06-03 10:55:00,140.99,140.99,140.74,140.9,8612.0,122.0044,122.0044,121.7881,121.9265,8612.0
2022-06-03 11:00:00,140.91,140.94,140.71,140.88,8802.0,121.9352,121.9612,121.7621,121.9092,8802.0
2022-06-03 11:05:00,140.9,140.9,140.6,140.64,33790.0,121.9265,121.9265,121.6669,121.7016,33790.0
2022-06-03 11:10:00,140.6,140.67,140.32,140.58,12240.0,121.6669,121.7275,121.4247,121.6496,12240.0
2022-06-03 11:15:00,140.69,141.22,140.58,141.09,20659.0,121.7448,122.2035,121.6496,122.091,20659.0
2022-06-03 11:20:00,141.04,141.13,140.48,140.49,13652.0,122.0477,122.1256,121.5631,121.5718,13652.0
2022-06-03 11:25:00,140.56,140.8,140.49,140.65,11412.0,121.6323,121.84,121.5718,121.7102,11412.0
2022-06-03 11:30:00,140.64,141.0,140.58,141.0,13055.0,121.7016,122.0131,121.6496,122.0131,13055.0
2022-06-03 11:35:00,140.96,141.11,140.86,140.93,10809.0,121.9785,122.1083,121.8919,121.9525,10809.0
2022-06-03 11:40:00,140.9,140.97,140.64,140.93,13378.0,121.9265,121.9871,121.7016,121.9525,13378.0
2022-06-03 11:45:00,140.96,141.03,140.83,141.0,16818.0,121.9785,122.039,121.866,122.0131,16818.0
2022-06-03 11:50:00,141.0,141.0,140.6,140.63,15629.0,122.0131,122.0131,121.6669,121.6929,15629.0
2022-06-03 11:55:00,140.55,141.07,140.47,141.07,35133.0,121.6237,122.0737,121.5545,122.0737,35133.0
2022-06-03 12:00:00,141.05,141.51,141.05,141.51,10403.0,122.0564,122.4544,122.0564,122.4544,10403.0
2022-06-03 12:05:00,141.54,141.54,141.25,141.25,17783.0,122.4804,122.4804,122.2294,122.2294,17783.0
2022-06-03 12:10:00,141.25,141.32,141.11,141.16,9076.0,122.2294,122.29,122.1083,122.1515,9076.0
2022-06-03 12:15:00,141.17,141.27,140.77,140.77,13558.0,122.1602,122.2467,121.8141,121.8141,13558.0
2022-06-03 12:20:00,140.76,141.51,140.76,141.47,17852.0,121.8054,122.4544,121.8054,122.4198,17852.0
2022-06-03 12:25:00,141.46,141.73,141.41,141.73,6959.0,122.4111,122.6448,122.3679,122.6448,6959.0
2022-06-03 12:30:00,141.78,141.8,141.63,141.66,15494.0,122.688,122.7054,122.5582,122.5842,15494.0
2022-06-03 12:35:00,141.69,142.38,141.69,142.31,25327.0,122.6102,123.2073,122.6102,123.1467,25327.0
2022-06-03 12:40:00,142.31,142.35,141.84,141.97,15217.0,123.1467,123.1813,122.74,122.8525,15217.0
2022-06-03 12:45:00,141.97,142.0,141.78,141.89,14322.0,122.8525,122.8784,122.688,122.7832,14322.0
2022-06-03 12:50:00,141.88,142.18,141.77,142.15,9081.0,122.7746,123.0342,122.6794,123.0082,9081.0
2022-06-03 12:55:00,142.16,142.29,142.09,142.25,6947.0,123.0169,123.1294,122.9563,123.0948,6947.0
2022-06-03 13:00:00,142.26,142.56,142.23,142.55,16208.0,123.1034,123.363,123.0775,123.3544,16208.0
2022-06-03 13:05:00,142.53,142.57,142.43,142.48,19683.0,123.3371,123.3717,123.2505,123.2938,19683.0
2022-06-03 13:10:00,142.47,142.47,142.27,142.33,5344.0,123.2851,123.2851,123.1121,123.164,5344.0
2022-06-03 13:15:00,142.31,142.31,141.77,141.77,8964.0,123.1467,123.1467,122.6794,122.6794,8964.0
2022-06-03 13:20:00,141.76,142.16,141.76,142.15,10357.0,122.6707,123.0169,122.6707,123.0082,10357.0
2022-06-03 13:25:00,142.22,142.28,142.14,142.23,10319.0,123.0688,123.1207,122.9996,123.0775,10319.0
2022-06-03 13:30:00,142.19,142.2,141.93,142.03,10971.0,123.0428,123.0515,122.8179,122.9044,10971.0
2022-06-03 13:35:00,142.09,142.15,142.02,142.09,10974.0,122.9563,123.0082,122.8957,122.9563,10974.0
2022-06-03 13:40:00,142.1,142.13,141.72,141.79,17371.0,122.965,122.9909,122.6361,122.6967,17371.0
2022-06-03 13:45:00,141.83,142.01,141.73,142.0,12958.0,122.7313,122.8871,122.6448,122.8784,12958.0
2022-06-03 13:50:00,142.0,142.2,141.97,142.05,11197.0,122.8784,123.0515,122.8525,122.9217,11197.0
2022-06-03 13:55:00,142.07,142.12,141.96,142.0,12476.0,122.939,122.9823,122.8438,122.8784,12476.0
2022-06-03 14:00:00,141.98,141.98,141.66,141.92,13428.0,122.8611,122.8611,122.5842,122.8092,13428.0
2022-06-03 14:05:00,141.92,142.15,141.87,142.04,10762.0,122.8092,123.0082,122.7659,122.913,10762.0
2022-06-03 14:10:00,142.08,142.25,142.08,142.22,19056.0,122.9477,123.0948,122.9477,123.0688,19056.0
2022-06-03 14:15:00,142.22,142.24,141.99,142.22,9010.0,123.0688,123.0861,122.8698,123.0688,9010.0
2022-06-03 14:20:00,142.22,142.35,142.09,142.34,12295.0,123.0688,123.1813,122.9563,123.1726,12295.0
2022-06-03 14:25:00,142.31,142.58,142.27,142.58,10487.0,123.1467,123.3803,123.1121,123.3803,10487.0
2022-06-03 14:30:00,142.53,142.61,142.46,142.53,20454.0,123.3371,123.4063,123.2765,123.3371,20454.0
2022-06-03 14:35:00,142.56,142.61,142.18,142.24,12747.0,123.363,123.4063,123.0342,123.0861,12747.0
2022-06-03 14:40:00,142.25,142.65,142.19,142.63,14790.0,123.0948,123.4409,123.0428,123.4236,14790.0
2022-06-03 14:45:00,142.65,142.84,142.6,142.83,17068.0,123.4409,123.6053,123.3976,123.5967,17068.0
2022-06-03 14:50:00,142.83,142.85,142.71,142.81,11588.0,123.5967,123.614,123.4928,123.5794,11588.0
2022-06-03 14:55:00,142.81,142.92,142.75,142.87,26940.0,123.5794,123.6745,123.5274,123.6313,26940.0
2022-06-03 15:00:00,142.89,143.11,142.76,143.02,37395.0,123.6486,123.839,123.5361,123.7611,37395.0
2022-06-03 15:05:00,142.98,143.19,142.84,143.19,37775.0,123.7265,123.9082,123.6053,123.9082,37775.0
2022-06-03 15:10:00,143.19,143.23,142.86,143.04,16490.0,123.9082,123.9428,123.6226,123.7784,16490.0
2022-06-03 15:15:00,143.03,143.05,142.72,142.8,28678.0,123.7697,123.787,123.5015,123.5707,28678.0
2022-06-03 15:20:00,142.8,143.1,142.8,142.93,16037.0,123.5707,123.8303,123.5707,123.6832,16037.0
2022-06-03 15:25:00,142.92,143.27,142.92,143.27,17206.0,123.6745,123.9774,123.6745,123.9774,17206.0
2022-06-03 15:30:00,143.24,143.24,142.94,143.14,27257.0,123.9514,123.9514,123.6918,123.8649,27257.0
2022-06-03 15:35:00,143.14,143.27,142.98,142.99,24696.0,123.8649,123.9774,123.7265,123.7351,24696.0
2022-06-03 15:40:00,143.02,143.07,142.63,142.64,18693.0,123.7611,123.8043,123.4236,123.4322,18693.0
2022-06-03 15:45:00,142.63,142.64,142.4,142.5,35841.0,123.4236,123.4322,123.2246,123.3111,35841.0
2022-06-03 15:50:00,142.45,142.88,142.29,142.65,50371.0,123.2678,123.6399,123.1294,123.4409,50371.0
2022-06-03 15:55:00,142.72,142.74,142.35,142.49,81367.0,123.5015,123.5188,123.1813,123.3024,81367.0
2022-06-06 09:30:00,143.0,143.73,142.44,142.9,69861.0,123.7438,124.3755,123.2592,123.6572,69861.0
2022-06-06 09:35:00,142.83,143.02,142.13,142.33,20139.0,123.5967,123.7611,122.9909,123.164,20139.0
2022-06-06 09:40:00,142.25,142.94,142.25,142.77,18153.0,123.0948,123.6918,123.0948,123.5447,18153.0
2022-06-06 09:45:00,142.62,142.71,142.11,142.41,13386.0,123.4149,123.4928,122.9736,123.2332,13386.0
2022-06-06 09:50:00,142.44,142.46,141.98,142.1,8762.0,123.2592,123.2765,122.8611,122.965,8762.0
2022-06-06 09:55:00,142.03,142.07,141.42,141.57,10956.0,122.9044,122.939,122.3765,122.5063,10956.0
2022-06-06 10:00:00,141.61,141.61,141.06,141.09,21981.0,122.5409,122.5409,122.065,122.091,21981.0
2022-06-06 10:05:00,141.05,141.33,140.83,141.06,16686.0,122.0564,122.2986,121.866,122.065,16686.0
2022-06-06 10:10:00,141.01,141.26,140.84,140.84,34143.0,122.0217,122.2381,121.8746,121.8746,34143.0
2022-06-06 10:15:00,140.87,140.96,140.38,140.41,42402.0,121.9006,121.9785,121.4766,121.5025,42402.0
2022-06-06 10:20:00,140.4,140.4,139.96,140.1,40553.0,121.4939,121.4939,121.1131,121.2343,40553.0
2022-06-06 10:25:00,140.13,140.45,140.01,140.45,20751.0,121.2602,121.5371,121.1564,121.5371,20751.0
2022-06-06 10:30:00,140.47,140.69,140.32,140.52,32470.0,121.5545,121.7448,121.4247,121.5977,32470.0
2022-06-06 10:35:00,140.35,141.05,140.23,141.05,46104.0,121.4506,122.0564,121.3468,122.0564,46104.0
2022-06-06 10:40:00,141.05,141.13,140.62,140.81,16865.0,122.0564,122.1256,121.6843,121.8487,16865.0
2022-06-06 10:45:00,140.78,140.83,140.57,140.64,16549.0,121.8227,121.866,121.641,121.7016,16549.0
2022-06-06 10:50:00,140.64,140.79,140.57,140.68,25964.0,121.7016,121.8314,121.641,121.7362,25964.0
2022-06-06 10:55:00,140.71,140.85,140.65,140.83,19544.0,121.7621,121.8833,121.7102,121.866,19544.0
2022-06-06 11:00:00,140.83,141.06,140.77,140.93,29739.0,121.866,122.065,121.8141,121.9525,29739.0
2022-06-06 11:05:00,140.94,141.11,140.85,140.87,34657.0,121.9612,122.1083,121.8833,121.9006,34657.0
2022-06-06 11:10:00,140.91,140.91,140.15,140.21,16558.0,121.9352,121.9352,121.2775,121.3295,16558.0
2022-06-06 11:15:00,140.16,140.23,139.64,139.67,22415.0,121.2862,121.3468,120.8362,120.8622,22415.0
2022-06-06 11:20:00,139.58,140.08,139.55,140.07,14054.0,120.7843,121.217,120.7583,121.2083,14054.0
2022-06-06 11:25:00,140.09,140.4,140.09,140.14,12866.0,121.2256,121.4939,121.2256,121.2689,12866.0
2022-06-06 11:30:00,140.17,140.46,140.04,140.46,45801.0,121.2949,121.5458,121.1824,121.5458,45801.0
2022-06-06 11:35:00,140.49,140.69,140.47,140.56,33182.0,121.5718,121.7448,121.5545,121.6323,33182.0
2022-06-06 11:40:00,140.58,140.83,140.53,140.78,18232.0,121.6496,121.866,121.6064,121.8227,18232.0
2022-06-06 11:45:00,140.83,140.88,140.37,140.42,23836.0,121.866,121.9092,121.4679,121.5112,23836.0
2022-06-06 11:50:00,140.41,140.53,140.31,140.43,11479.0,121.5025,121.6064,121.416,121.5198,11479.0
2022-06-06 11:55:00,140.5,140.75,140.48,140.75,5941.0,121.5804,121.7967,121.5631,121.7967,5941.0
2022-06-06 12:00:00,140.74,140.75,140.5,140.57,9612.0,121.7881,121.7967,121.5804,121.641,9612.0
2022-06-06 12:05:00,140.61,140.75,140.42,140.46,14274.0,121.6756,121.7967,121.5112,121.5458,14274.0
2022-06-06 12:10:00,140.51,140.56,140.3,140.37,12972.0,121.5891,121.6323,121.4073,121.4679,12972.0
2022-06-06 12:15:00,140.26,140.34,139.95,140.16,11816.0,121.3727,121.442,121.1045,121.2862,11816.0
2022-06-06 12:20:00,140.14,140.34,140.1,140.1,6073.0,121.2689,121.442,121.2343,121.2343,6073.0
2022-06-06 12:25:00,140.14,140.26,140.05,140.22,12923.0,121.2689,121.3727,121.191,121.3381,12923.0
2022-06-06 12:30:00,140.27,140.6,140.25,140.56,7953.0,121.3814,121.6669,121.3641,121.6323,7953.0
2022-06-06 12:35:00,140.53,140.75,140.52,140.59,16352.0,121.6064,121.7967,121.5977,121.6583,16352.0
2022-06-06 12:40:00,140.59,140.59,140.3,140.43,4545.0,121.6583,121.6583,121.4073,121.5198,4545.0
2022-06-06 12:45:00,140.39,140.65,140.36,140.48,26191.0,121.4852,121.7102,121.4593,121.5631,26191.0
2022-06-06 12:50:00,140.48,140.48,140.18,140.4,6763.0,121.5631,121.5631,121.3035,121.4939,6763.0
2022-06-06 12:55:00,140.38,140.6,140.37,140.53,5820.0,121.4766,121.6669,121.4679,121.6064,5820.0
2022-06-06 13:00:00,140.46,140.53,140.37,140.41,7992.0,121.5458,121.6064,121.4679,121.5025,7992.0
2022-06-06 13:05:00,140.43,140.57,140.31,140.57,8103.0,121.5198,121.641,121.416,121.641,8103.0
2022-06-06 13:10:00,140.53,140.54,140.32,140.45,10287.0,121.6064,121.615,121.4247,121.5371,10287.0
2022-06-06 13:15:00,140.36,140.47,140.29,140.37,4891.0,121.4593,121.5545,121.3987,121.4679,4891.0
2022-06-06 13:20:00,140.31,140.54,140.22,140.5,27904.0,121.416,121.615,121.3381,121.5804,27904.0
2022-06-06 13:25:00,140.57,140.68,140.44,140.66,13123.0,121.641,121.7362,121.5285,121.7189,13123.0
2022-06-06 13:30:00,140.64,140.82,140.63,140.82,7780.0,121.7016,121.8573,121.6929,121.8573,7780.0
2022-06-06 13:35:00,140.8,140.92,140.73,140.8,29732.0,121.84,121.9439,121.7794,121.84,29732.0
2022-06-06 13:40:00,140.78,141.27,140.74,141.06,41248.0,121.8227,122.2467,121.7881,122.065,41248.0
2022-06-06 13:45:00,141.06,141.26,140.99,141.25,25313.0,122.065,122.2381,122.0044,122.2294,25313.0
2022-06-06 13:50:00,141.26,141.27,141.08,141.18,17335.0,122.2381,122.2467,122.0823,122.1688,17335.0
2022-06-06 13:55:00,141.18,141.25,141.03,141.17,12497.0,122.1688,122.2294,122.039,122.1602,12497.0
2022-06-06 14:00:00,141.16,141.16,140.8,140.8,28399.0,122.1515,122.1515,121.84,121.84,28399.0
2022-06-06 14:05:00,140.82,140.91,140.62,140.74,26902.0,121.8573,121.9352,121.6843,121.7881,26902.0
2022-06-06 14:10:00,140.69,140.85,140.68,140.68,10919.0,121.7448,121.8833,121.7362,121.7362,10919.0
2022-06-06 14:15:00,140.63,140.63,140.35,140.51,8968.0,121.6929,121.6929,121.4506,121.5891,8968.0
2022-06-06 14:20:00,140.49,140.52,140.21,140.31,17089.0,121.5718,121.5977,121.3295,121.416,17089.0
2022-06-06 14:25:00,140.29,140.37,140.08,140.15,13506.0,121.3987,121.4679,121.217,121.2775,13506.0
2022-06-06 14:30:00,140.15,140.41,140.04,140.35,19011.0,121.2775,121.5025,121.1824,121.4506,19011.0
2022-06-06 14:35:00,140.31,140.33,140.16,140.28,14962.0,121.416,121.4333,121.2862,121.39,14962.0
2022-06-06 14:40:00,140.29,140.52,140.27,140.44,12445.0,121.3987,121.5977,121.3814,121.5285,12445.0
2022-06-06 14:45:00,140.47,140.59,140.44,140.44,12393.0,121.5545,121.6583,121.5285,121.5285,12393.0
2022-06-06 14:50:00,140.41,140.6,140.2,140.6,19266.0,121.5025,121.6669,121.3208,121.6669,19266.0
2022-06-06 14:55:00,140.59,140.77,140.55,140.7,12634.0,121.6583,121.8141,121.6237,121.7535,12634.0
2022-06-06 15:00:00,140.67,140.83,140.62,140.78,14626.0,121.7275,121.866,121.6843,121.8227,14626.0
2022-06-06 15:05:00,140.78,140.79,140.48,140.55,11433.0,121.8227,121.8314,121.5631,121.6237,11433.0
2022-06-06 15:10:00,140.55,140.61,140.43,140.49,21664.0,121.6237,121.6756,121.5198,121.5718,21664.0
2022-06-06 15:15:00,140.52,140.64,140.48,140.48,25307.0,121.5977,121.7016,121.5631,121.5631,25307.0
2022-06-06 15:20:00,140.48,140.78,140.39,140.65,25570.0,121.5631,121.8227,121.4852,121.7102,25570.0
2022-06-06 15:25:00,140.64,140.91,140.64,140.82,17670.0,121.7016,121.9352,121.7016,121.8573,17670.0
2022-06-06 15:30:00,140.74,141.0,140.69,140.93,20643.0,121.7881,122.0131,121.7448,121.9525,20643.0
2022-06-06 15:35:00,140.95,141.1,140.88,141.1,30659.0,121.9698,122.0996,121.9092,122.0996,30659.0
2022-06-06 15:40:00,141.08,141.26,140.92,140.95,34753.0,122.0823,122.2381,121.9439,121.9698,34753.0
2022-06-06 15:45:00,140.96,141.14,140.76,140.82,52140.0,121.9785,122.1342,121.8054,121.8573,52140.0
2022-06-06 15:50:00,140.81,141.21,140.81,141.06,58183.0,121.8487,122.1948,121.8487,122.065,58183.0
2022-06-06 15:55:00,141.03,141.25,140.84,141.09,160751.0,122.039,122.2294,121.8746,122.091,160751.0
2022-06-07 09:30:00,140.75,141.67,140.72,141.32,59589.0,121.7967,122.5929,121.7708,122.29,59589.0
2022-06-07 09:35:00,141.21,141.4,140.93,141.29,12844.0,122.1948,122.3592,121.9525,122.264,12844.0
2022-06-07 09:40:00,141.31,141.76,140.89,141.26,8843.0,122.2813,122.6707,121.9179,122.2381,8843.0
2022-06-07 09:45:00,141.28,142.0,141.08,141.78,20865.0,122.2554,122.8784,122.0823,122.688,20865.0
2022-06-07 09:50:00,141.88,142.62,141.6,142.4,8587.0,122.7746,123.4149,122.5323,123.2246,8587.0
2022-06-07 09:55:00,142.56,142.9,142.48,142.84,23646.0,123.363,123.6572,123.2938,123.6053,23646.0
2022-06-07 10:00:00,142.84,142.89,142.42,142.64,12613.0,123.6053,123.6486,123.2419,123.4322,12613.0
2022-06-07 10:05:00,142.71,142.88,142.55,142.71,20497.0,123.4928,123.6399,123.3544,123.4928,20497.0
2022-06-07 10:10:00,142.66,142.71,142.13,142.47,21893.0,123.4495,123.4928,122.9909,123.2851,21893.0
2022-06-07 10:15:00,142.49,142.66,142.29,142.5,10277.0,123.3024,123.4495,123.1294,123.3111,10277.0
2022-06-07 10:20:00,142.46,142.87,142.41,142.76,9852.0,123.2765,123.6313,123.2332,123.5361,9852.0
2022-06-07 10:25:00,142.84,143.2,142.73,142.91,23812.0,123.6053,123.9168,123.5101,123.6659,23812.0
2022-06-07 10:30:00,142.96,143.16,142.69,142.83,8597.0,123.7092,123.8822,123.4755,123.5967,8597.0
2022-06-07 10:35:00,142.83,143.06,142.72,142.92,12742.0,123.5967,123.7957,123.5015,123.6745,12742.0
2022-06-07 10:40:00,142.95,143.32,142.93,143.08,9899.0,123.7005,124.0207,123.6832,123.813,9899.0
2022-06-07 10:45:00,143.05,143.06,142.84,142.97,10156.0,123.787,123.7957,123.6053,123.7178,10156.0
2022-06-07 10:50:00,142.96,143.13,142.94,142.99,20288.0,123.7092,123.8563,123.6918,123.7351,20288.0
2022-06-07 10:55:00,143.01,143.03,142.72,142.97,12903.0,123.7524,123.7697,123.5015,123.7178,12903.0
2022-06-07 11:00:00,143.01,143.25,143.0,143.02,6372.0,123.7524,123.9601,123.7438,123.7611,6372.0
2022-06-07 11:05:00,143.03,143.25,142.98,143.11,13769.0,123.7697,123.9601,123.7265,123.839,13769.0
2022-06-07 11:10:00,143.12,143.3,142.98,143.28,5351.0,123.8476,124.0034,123.7265,123.9861,5351.0
2022-06-07 11:15:00,143.31,143.53,143.02,143.16,8104.0,124.012,124.2024,123.7611,123.8822,8104.0
2022-06-07 11:20:00,143.17,143.18,142.98,143.04,9898.0,123.8909,123.8995,123.7265,123.7784,9898.0
2022-06-07 11:25:00,142.97,143.08,142.64,142.84,16495.0,123.7178,123.813,123.4322,123.6053,16495.0
2022-06-07 11:30:00,142.86,142.97,142.6,142.81,11039.0,123.6226,123.7178,123.3976,123.5794,11039.0
2022-06-07 11:35:00,142.82,142.89,142.61,142.71,6996.0,123.588,123.6486,123.4063,123.4928,6996.0
2022-06-07 11:40:00,142.68,143.03,142.65,142.89,4674.0,123.4669,123.7697,123.4409,123.6486,4674.0
2022-06-07 11:45:00,142.79,143.09,142.75,143.06,16415.0,123.562,123.8216,123.5274,123.7957,16415.0
2022-06-07 11:50:00,142.97,143.01,142.69,142.69,12201.0,123.7178,123.7524,123.4755,123.4755,12201.0
2022-06-07 11:55:00,142.67,142.99,142.66,142.99,9623.0,123.4582,123.7351,123.4495,123.7351,9623.0
2022-06-07 12:00:00,143.01,143.1,142.77,142.78,5559.0,123.7524,123.8303,123.5447,123.5534,5559.0
2022-06-07 12:05:00,142.74,143.0,142.67,142.91,6088.0,123.5188,123.7438,123.4582,123.6659,6088.0
2022-06-07 12:10:00,142.92,143.07,142.73,143.0,11758.0,123.6745,123.8043,123.5101,123.7438,11758.0
2022-06-07 12:15:00,142.98,143.04,142.8,143.02,11403.0,123.7265,123.7784,123.5707,123.7611,11403.0
2022-06-07 12:20:00,142.99,143.22,142.94,143.17,10552.0,123.7351,123.9341,123.6918,123.8909,10552.0
2022-06-07 12:25:00,143.21,143.34,143.04,143.13,12220.0,123.9255,124.038,123.7784,123.8563,12220.0
2022-06-07 12:30:00,143.18,143.56,143.18,143.5,16010.0,123.8995,124.2284,123.8995,124.1764,16010.0
2022-06-07 12:35:00,143.53,143.65,143.26,143.55,21443.0,124.2024,124.3062,123.9688,124.2197,21443.0
2022-06-07 12:40:00,143.56,143.85,143.51,143.81,29284.0,124.2284,124.4793,124.1851,124.4447,29284.0
2022-06-07 12:45:00,143.84,143.96,143.8,143.82,13869.0,124.4707,124.5745,124.436,124.4533,13869.0
2022-06-07 12:50:00,143.82,143.93,143.72,143.83,12120.0,124.4533,124.5485,124.3668,124.462,12120.0
2022-06-07 12:55:00,143.88,144.1,143.79,144.1,13996.0,124.5053,124.6956,124.4274,124.6956,13996.0
2022-06-07 13:00:00,144.12,144.16,143.69,143.69,15783.0,124.7129,124.7476,124.3409,124.3409,15783.0
2022-06-07 13:05:00,143.68,143.89,143.47,143.87,14740.0,124.3322,124.5139,124.1505,124.4966,14740.0
2022-06-07 13:10:00,143.87,143.93,143.39,143.58,17075.0,124.4966,124.5485,124.0812,124.2457,17075.0
2022-06-07 13:15:00,143.57,143.76,143.41,143.47,13369.0,124.237,124.4014,124.0986,124.1505,13369.0
2022-06-07 13:20:00,143.48,143.92,143.46,143.89,9863.0,124.1591,124.5399,124.1418,124.5139,9863.0
2022-06-07 13:25:00,143.88,144.05,143.88,143.92,8477.0,124.5053,124.6524,124.5053,124.5399,8477.0
2022-06-07 13:30:00,143.91,143.91,143.68,143.83,9440.0,124.5312,124.5312,124.3322,124.462,9440.0
2022-06-07 13:35:00,143.82,144.16,143.81,144.16,8071.0,124.4533,124.7476,124.4447,124.7476,8071.0
2022-06-07 13:40:00,144.14,144.35,144.06,144.29,15416.0,124.7303,124.912,124.661,124.8601,15416.0
2022-06-07 13:45:00,144.3,144.51,144.3,144.48,15598.0,124.8687,125.0504,124.8687,125.0245,15598.0
2022-06-07 13:50:00,144.5,144.59,144.21,144.29,11253.0,125.0418,125.1197,124.7908,124.8601,11253.0
2022-06-07 13:55:00,144.22,144.46,144.21,144.3,9359.0,124.7995,125.0072,124.7908,124.8687,9359.0
2022-06-07 14:00:00,144.25,144.36,144.19,144.25,15262.0,124.8254,124.9206,124.7735,124.8254,15262.0
2022-06-07 14:05:00,144.26,144.57,144.22,144.52,10840.0,124.8341,125.1024,124.7995,125.0591,10840.0
2022-06-07 14:10:00,144.57,144.76,144.55,144.76,19300.0,125.1024,125.2668,125.085,125.2668,19300.0
2022-06-07 14:15:00,144.75,144.85,144.46,144.58,20936.0,125.2581,125.3446,125.0072,125.111,20936.0
2022-06-07 14:20:00,144.58,144.6,144.48,144.59,28092.0,125.111,125.1283,125.0245,125.1197,28092.0
2022-06-07 14:25:00,144.6,144.98,144.6,144.96,37830.0,125.1283,125.4571,125.1283,125.4398,37830.0
2022-06-07 14:30:00,144.93,145.21,144.82,144.83,42812.0,125.4139,125.6562,125.3187,125.3273,42812.0
2022-06-07 14:35:00,144.83,145.0,144.63,144.99,31648.0,125.3273,125.4744,125.1543,125.4658,31648.0
2022-06-07 14:40:00,144.99,145.18,144.93,145.1,59023.0,125.4658,125.6302,125.4139,125.561,59023.0
2022-06-07 14:45:00,145.1,145.23,145.05,145.08,41669.0,125.561,125.6735,125.5177,125.5437,41669.0
2022-06-07 14:50:00,145.07,145.11,144.8,144.82,46425.0,125.535,125.5696,125.3014,125.3187,46425.0
2022-06-07 14:55:00,144.83,145.4,144.81,145.37,26484.0,125.3273,125.8206,125.31,125.7946,26484.0
2022-06-07 15:00:00,145.37,145.45,145.25,145.41,15917.0,125.7946,125.8639,125.6908,125.8292,15917.0
2022-06-07 15:05:00,145.42,145.42,145.27,145.27,9751.0,125.8379,125.8379,125.7081,125.7081,9751.0
2022-06-07 15:10:00,145.28,145.3,145.15,145.25,40759.0,125.7167,125.7341,125.6042,125.6908,40759.0
2022-06-07 15:15:00,145.28,145.48,145.28,145.43,20622.0,125.7167,125.8898,125.7167,125.8465,20622.0
2022-06-07 15:20:00,145.5,145.75,145.5,145.69,17626.0,125.9071,126.1235,125.9071,126.0715,17626.0
2022-06-07 15:25:00,145.71,145.71,145.38,145.44,13925.0,126.0888,126.0888,125.8033,125.8552,13925.0
2022-06-07 15:30:00,145.41,145.58,145.25,145.35,34903.0,125.8292,125.9763,125.6908,125.7773,34903.0
2022-06-07 15:35:00,145.32,145.39,145.18,145.29,30090.0,125.7514,125.8119,125.6302,125.7254,30090.0
2022-06-07 15:40:00,145.32,145.76,145.26,145.75,40643.0,125.7514,126.1321,125.6994,126.1235,40643.0
2022-06-07 15:45:00,145.72,145.85,145.53,145.65,62573.0,126.0975,126.21,125.9331,126.0369,62573.0
2022-06-07 15:50:00,145.66,145.81,145.45,145.6,112090.0,126.0456,126.1754,125.8639,125.9937,112090.0
2022-06-07 15:55:00,145.59,146.26,145.59,146.06,353073.0,125.985,126.5648,125.985,126.3917,353073.0
2022-06-08 09:30:00,147.0,147.38,146.35,146.58,92618.0,127.2051,127.534,126.6427,126.8417,92618.0
2022-06-08 09:35:00,146.45,146.73,145.19,145.37,27532.0,126.7292,126.9715,125.6389,125.7946,27532.0
2022-06-08 09:40:00,145.33,146.19,145.29,145.78,20738.0,125.76,126.5042,125.7254,126.1494,20738.0
2022-06-08 09:45:00,145.7,146.04,145.4,145.81,17685.0,126.0802,126.3744,125.8206,126.1754,17685.0
2022-06-08 09:50:00,145.72,145.87,145.3,145.67,15091.0,126.0975,126.2273,125.7341,126.0542,15091.0
2022-06-08 09:55:00,145.61,146.06,145.5,145.88,14390.0,126.0023,126.3917,125.9071,126.2359,14390.0
2022-06-08 10:00:00,145.88,145.92,145.37,145.71,21526.0,126.2359,126.2706,125.7946,126.0888,21526.0
2022-06-08 10:05:00,145.63,145.63,145.37,145.48,13320.0,126.0196,126.0196,125.7946,125.8898,13320.0
2022-06-08 10:10:00,145.44,145.55,145.1,145.14,20195.0,125.8552,125.9504,125.561,125.5956,20195.0
2022-06-08 10:15:00,145.14,145.44,145.14,145.42,15808.0,125.5956,125.8552,125.5956,125.8379,15808.0
2022-06-08 10:20:00,145.5,145.95,145.47,145.84,14367.0,125.9071,126.2965,125.8812,126.2013,14367.0
2022-06-08 10:25:00,145.78,146.01,145.72,145.9,8341.0,126.1494,126.3484,126.0975,126.2533,8341.0
2022-06-08 10:30:00,145.86,146.28,145.83,146.26,13180.0,126.2186,126.5821,126.1927,126.5648,13180.0
2022-06-08 10:35:00,146.28,146.52,146.09,146.15,18698.0,126.5821,126.7898,126.4177,126.4696,18698.0
2022-06-08 10:40:00,146.21,146.42,145.98,146.05,14434.0,126.5215,126.7032,126.3225,126.3831,14434.0
2022-06-08 10:45:00,146.01,146.49,146.01,146.43,13792.0,126.3484,126.7638,126.3484,126.7119,13792.0
2022-06-08 10:50:00,146.44,146.66,146.38,146.65,16225.0,126.7205,126.9109,126.6686,126.9023,16225.0
2022-06-08 10:55:00,146.68,146.7,146.13,146.41,17299.0,126.9282,126.9455,126.4523,126.6946,17299.0
2022-06-08 11:00:00,146.31,146.33,146.14,146.19,17149.0,126.608,126.6254,126.4609,126.5042,17149.0
2022-06-08 11:05:00,146.22,146.36,146.11,146.32,37759.0,126.5302,126.6513,126.435,126.6167,37759.0
2022-06-08 11:10:00,146.33,146.59,146.28,146.42,19455.0,126.6254,126.8503,126.5821,126.7032,19455.0
2022-06-08 11:15:00,146.41,146.44,146.26,146.39,14990.0,126.6946,126.7205,126.5648,126.6773,14990.0
2022-06-08 11:20:00,146.35,146.43,146.25,146.43,8351.0,126.6427,126.7119,126.5561,126.7119,8351.0
2022-06-08 11:25:00,146.46,146.64,146.43,146.44,6712.0,126.7378,126.8936,126.7119,126.7205,6712.0
2022-06-08 11:30:00,146.46,146.59,146.4,146.46,10755.0,126.7378,126.8503,126.6859,126.7378,10755.0
2022-06-08 11:35:00,146.5,146.9,146.5,146.85,17698.0,126.7725,127.1186,126.7725,127.0753,17698.0
2022-06-08 11:40:00,146.84,147.05,146.81,146.91,15587.0,127.0667,127.2484,127.0407,127.1272,15587.0
2022-06-08 11:45:00,146.93,147.24,146.89,147.12,22960.0,127.1446,127.4128,127.1099,127.309,22960.0
2022-06-08 11:50:00,147.08,147.26,147.08,147.25,21702.0,127.2744,127.4301,127.2744,127.4215,21702.0
2022-06-08 11:55:00,147.2,147.36,147.2,147.3,18828.0,127.3782,127.5167,127.3782,127.4647,18828.0
2022-06-08 12:00:00,147.31,147.71,147.31,147.63,21115.0,127.4734,127.8195,127.4734,127.7503,21115.0
2022-06-08 12:05:00,147.6,147.63,147.35,147.49,28551.0,127.7243,127.7503,127.508,127.6291,28551.0
2022-06-08 12:10:00,147.52,147.92,147.52,147.87,19626.0,127.6551,128.0012,127.6551,127.958,19626.0
2022-06-08 12:15:00,147.89,147.99,147.65,147.79,24506.0,127.9753,128.0618,127.7676,127.8887,24506.0
2022-06-08 12:20:00,147.76,147.77,147.42,147.53,26917.0,127.8628,127.8714,127.5686,127.6638,26917.0
2022-06-08 12:25:00,147.53,147.65,147.49,147.63,18094.0,127.6638,127.7676,127.6291,127.7503,18094.0
2022-06-08 12:30:00,147.64,147.72,147.49,147.49,25745.0,127.7589,127.8282,127.6291,127.6291,25745.0
2022-06-08 12:35:00,147.5,147.54,146.93,147.02,33950.0,127.6378,127.6724,127.1446,127.2224,33950.0
2022-06-08 12:40:00,147.0,147.02,146.51,146.6,37523.0,127.2051,127.2224,126.7811,126.859,37523.0
2022-06-08 12:45:00,146.59,146.98,146.58,146.98,21031.0,126.8503,127.1878,126.8417,127.1878,21031.0
2022-06-08 12:50:00,146.97,147.13,146.88,147.02,12990.0,127.1792,127.3176,127.1013,127.2224,12990.0
2022-06-08 12:55:00,146.97,147.26,146.95,147.24,18126.0,127.1792,127.4301,127.1619,127.4128,18126.0
2022-06-08 13:00:00,147.23,147.24,146.89,146.99,12157.0,127.4042,127.4128,127.1099,127.1965,12157.0
2022-06-08 13:05:00,146.98,147.75,146.97,147.72,9895.0,127.1878,127.8541,127.1792,127.8282,9895.0
2022-06-08 13:10:00,147.74,147.82,147.45,147.47,14207.0,127.8455,127.9147,127.5945,127.6118,14207.0
2022-06-08 13:15:00,147.45,147.61,147.38,147.39,120187.0,127.5945,127.733,127.534,127.5426,120187.0
2022-06-08 13:20:00,147.34,147.36,146.09,146.11,122541.0,127.4993,127.5167,126.4177,126.435,122541.0
2022-06-08 13:25:00,146.14,146.32,146.07,146.11,25798.0,126.4609,126.6167,126.4004,126.435,25798.0
2022-06-08 13:30:00,146.12,146.2,145.92,146.05,34022.0,126.4436,126.5129,126.2706,126.3831,34022.0
2022-06-08 13:35:00,146.06,146.07,145.38,145.43,31815.0,126.3917,126.4004,125.8033,125.8465,31815.0
2022-06-08 13:40:00,145.41,145.99,145.35,145.98,19974.0,125.8292,126.3311,125.7773,126.3225,19974.0
2022-06-08 13:45:00,146.0,146.1,145.8,145.99,23036.0,126.3398,126.4263,126.1667,126.3311,23036.0
2022-06-08 13:50:00,146.0,146.08,145.5,145.59,19639.0,126.3398,126.409,125.9071,125.985,19639.0
2022-06-08 13:55:00,145.57,145.64,145.38,145.39,11180.0,125.9677,126.0283,125.8033,125.8119,11180.0
2022-06-08 14:00:00,145.4,145.6,145.33,145.45,16304.0,125.8206,125.9937,125.76,125.8639,16304.0
2022-06-08 14:05:00,145.48,145.82,145.45,145.8,19020.0,125.8898,126.184,125.8639,126.1667,19020.0
2022-06-08 14:10:00,145.81,145.97,145.76,145.97,26789.0,126.1754,126.3138,126.1321,126.3138,26789.0
2022-06-08 14:15:00,146.0,146.06,145.94,146.0,34105.0,126.3398,126.3917,126.2879,126.3398,34105.0
2022-06-08 14:20:00,146.0,146.12,145.86,145.87,14721.0,126.3398,126.4436,126.2186,126.2273,14721.0
2022-06-08 14:25:00,145.87,145.88,145.38,145.49,17036.0,126.2273,126.2359,125.8033,125.8985,17036.0
2022-06-08 14:30:00,145.52,145.64,145.32,145.33,31594.0,125.9244,126.0283,125.7514,125.76,31594.0
2022-06-08 14:35:00,145.25,145.25,144.97,145.0,50848.0,125.6908,125.6908,125.4485,125.4744,50848.0
2022-06-08 14:40:00,144.98,145.24,144.95,145.15,5590.0,125.4571,125.6821,125.4312,125.6042,5590.0
2022-06-08 14:45:00,145.19,145.35,145.06,145.11,16559.0,125.6389,125.7773,125.5264,125.5696,16559.0
2022-06-08 14:50:00,145.09,145.35,145.08,145.18,17883.0,125.5523,125.7773,125.5437,125.6302,17883.0
2022-06-08 14:55:00,145.17,145.29,145.14,145.22,11986.0,125.6216,125.7254,125.5956,125.6648,11986.0
2022-06-08 15:00:00,145.21,145.38,145.17,145.35,10864.0,125.6562,125.8033,125.6216,125.7773,10864.0
2022-06-08 15:05:00,145.29,145.57,145.27,145.27,12372.0,125.7254,125.9677,125.7081,125.7081,12372.0
2022-06-08 15:10:00,145.27,145.58,145.26,145.48,30269.0,125.7081,125.9763,125.6994,125.8898,30269.0
2022-06-08 15:15:00,145.48,145.74,145.43,145.49,47720.0,125.8898,126.1148,125.8465,125.8985,47720.0
2022-06-08 15:20:00,145.46,145.96,145.46,145.9,16355.0,125.8725,126.3052,125.8725,126.2533,16355.0
2022-06-08 15:25:00,145.96,146.01,145.75,145.81,9717.0,126.3052,126.3484,126.1235,126.1754,9717.0
2022-06-08 15:30:00,145.82,146.15,145.65,146.14,42447.0,126.184,126.4696,126.0369,126.4609,42447.0
2022-06-08 15:35:00,146.16,146.34,146.14,146.32,17727.0,126.4782,126.634,126.4609,126.6167,17727.0
2022-06-08 15:40:00,146.31,146.37,146.15,146.23,20209.0,126.608,126.66,126.4696,126.5388,20209.0
2022-06-08 15:45:00,146.24,146.29,145.77,145.78,22829.0,126.5475,126.5907,126.1408,126.1494,22829.0
2022-06-08 15:50:00,145.79,146.06,145.7,146.02,46035.0,126.1581,126.3917,126.0802,126.3571,46035.0
2022-06-08 15:55:00,146.07,146.24,145.69,145.75,121668.0,126.4004,126.5475,126.0715,126.1235,121668.0
2022-06-09 09:30:00,145.02,145.38,144.18,144.65,64427.0,125.4918,125.8033,124.7649,125.1716,64427.0
2022-06-09 09:35:00,144.63,145.24,144.48,144.99,32840.0,125.1543,125.6821,125.0245,125.4658,32840.0
2022-06-09 09:40:00,145.08,145.31,143.67,143.97,37260.0,125.5437,125.7427,124.3235,124.5831,37260.0
2022-06-09 09:45:00,143.97,144.51,143.52,143.93,16812.0,124.5831,125.0504,124.1937,124.5485,16812.0
2022-06-09 09:50:00,144.05,144.9,143.96,144.76,11715.0,124.6524,125.3879,124.5745,125.2668,11715.0
2022-06-09 09:55:00,144.55,144.97,144.21,144.97,18828.0,125.085,125.4485,124.7908,125.4485,18828.0
2022-06-09 10:00:00,144.79,145.15,144.7,144.94,13248.0,125.2927,125.6042,125.2148,125.4225,13248.0
2022-06-09 10:05:00,144.86,145.09,144.7,144.92,14540.0,125.3533,125.5523,125.2148,125.4052,14540.0
2022-06-09 10:10:00,144.82,145.18,144.56,145.03,11606.0,125.3187,125.6302,125.0937,125.5004,11606.0
2022-06-09 10:15:00,145.07,146.23,145.03,146.23,22275.0,125.535,126.5388,125.5004,126.5388,22275.0
2022-06-09 10:20:00,146.1,146.1,145.31,145.46,15412.0,126.4263,126.4263,125.7427,125.8725,15412.0
2022-06-09 10:25:00,145.44,145.85,145.31,145.84,24989.0,125.8552,126.21,125.7427,126.2013,24989.0
2022-06-09 10:30:00,145.87,145.93,145.41,145.58,28193.0,126.2273,126.2792,125.8292,125.9763,28193.0
2022-06-09 10:35:00,145.63,145.66,145.24,145.56,20685.0,126.0196,126.0456,125.6821,125.959,20685.0
2022-06-09 10:40:00,145.54,145.55,144.94,145.23,25391.0,125.9417,125.9504,125.4225,125.6735,25391.0
2022-06-09 10:45:00,145.37,145.55,145.06,145.16,44508.0,125.7946,125.9504,125.5264,125.6129,44508.0
2022-06-09 10:50:00,145.12,145.13,144.77,144.8,13503.0,125.5783,125.5869,125.2754,125.3014,13503.0
2022-06-09 10:55:00,144.83,145.25,144.76,145.03,9818.0,125.3273,125.6908,125.2668,125.5004,9818.0
2022-06-09 11:00:00,145.02,145.05,144.53,144.72,8935.0,125.4918,125.5177,125.0677,125.2322,8935.0
2022-06-09 11:05:00,144.59,144.82,144.43,144.75,19554.0,125.1197,125.3187,124.9812,125.2581,19554.0
2022-06-09 11:10:00,144.83,145.09,144.61,144.94,27072.0,125.3273,125.5523,125.137,125.4225,27072.0
2022-06-09 11:15:00,144.93,145.02,144.59,144.64,17761.0,125.4139,125.4918,125.1197,125.1629,17761.0
2022-06-09 11:20:00,144.63,144.69,144.41,144.56,9750.0,125.1543,125.2062,124.9639,125.0937,9750.0
2022-06-09 11:25:00,144.56,144.56,144.35,144.36,4888.0,125.0937,125.0937,124.912,124.9206,4888.0
2022-06-09 11:30:00,144.38,144.43,144.17,144.21,9005.0,124.9379,124.9812,124.7562,124.7908,9005.0
2022-06-09 11:35:00,144.2,144.67,144.12,144.63,18329.0,124.7822,125.1889,124.7129,125.1543,18329.0
2022-06-09 11:40:00,144.63,144.91,144.5,144.63,6846.0,125.1543,125.3966,125.0418,125.1543,6846.0
2022-06-09 11:45:00,144.56,144.73,144.3,144.33,11840.0,125.0937,125.2408,124.8687,124.8947,11840.0
2022-06-09 11:50:00,144.23,144.62,144.23,144.62,10693.0,124.8081,125.1456,124.8081,125.1456,10693.0
2022-06-09 11:55:00,144.64,144.94,144.6,144.88,6155.0,125.1629,125.4225,125.1283,125.3706,6155.0
2022-06-09 12:00:00,144.91,145.08,144.85,145.08,9883.0,125.3966,125.5437,125.3446,125.5437,9883.0
2022-06-09 12:05:00,145.09,145.11,144.78,144.78,4663.0,125.5523,125.5696,125.2841,125.2841,4663.0
2022-06-09 12:10:00,144.87,144.87,144.44,144.54,6077.0,125.362,125.362,124.9899,125.0764,6077.0
2022-06-09 12:15:00,144.49,144.49,144.0,144.0,18764.0,125.0331,125.0331,124.6091,124.6091,18764.0
2022-06-09 12:20:00,144.06,144.45,144.05,144.44,4840.0,124.661,124.9985,124.6524,124.9899,4840.0
2022-06-09 12:25:00,144.4,144.86,144.4,144.8,9036.0,124.9552,125.3533,124.9552,125.3014,9036.0
2022-06-09 12:30:00,144.71,144.83,144.58,144.77,6964.0,125.2235,125.3273,125.111,125.2754,6964.0
2022-06-09 12:35:00,144.71,144.79,144.57,144.69,9650.0,125.2235,125.2927,125.1024,125.2062,9650.0
2022-06-09 12:40:00,144.71,145.05,144.64,145.02,14710.0,125.2235,125.5177,125.1629,125.4918,14710.0
2022-06-09 12:45:00,145.01,145.02,144.77,144.89,8916.0,125.4831,125.4918,125.2754,125.3793,8916.0
2022-06-09 12:50:00,144.9,145.14,144.87,145.11,25468.0,125.3879,125.5956,125.362,125.5696,25468.0
2022-06-09 12:55:00,145.11,145.39,145.11,145.33,6571.0,125.5696,125.8119,125.5696,125.76,6571.0
2022-06-09 13:00:00,145.32,145.45,145.24,145.28,3720.0,125.7514,125.8639,125.6821,125.7167,3720.0
2022-06-09 13:05:00,145.33,145.36,145.14,145.25,3931.0,125.76,125.786,125.5956,125.6908,3931.0
2022-06-09 13:10:00,145.32,145.39,145.23,145.28,4511.0,125.7514,125.8119,125.6735,125.7167,4511.0
2022-06-09 13:15:00,145.24,145.33,145.2,145.33,3505.0,125.6821,125.76,125.6475,125.76,3505.0
2022-06-09 13:20:00,145.35,145.35,145.1,145.12,4765.0,125.7773,125.7773,125.561,125.5783,4765.0
2022-06-09 13:25:00,145.07,145.15,145.03,145.12,7321.0,125.535,125.6042,125.5004,125.5783,7321.0
2022-06-09 13:30:00,145.07,145.08,144.84,144.96,8190.0,125.535,125.5437,125.336,125.4398,8190.0
2022-06-09 13:35:00,144.9,144.9,144.75,144.9,5680.0,125.3879,125.3879,125.2581,125.3879,5680.0
2022-06-09 13:40:00,144.93,144.97,144.74,144.88,7943.0,125.4139,125.4485,125.2495,125.3706,7943.0
2022-06-09 13:45:00,144.9,144.94,144.81,144.87,17415.0,125.3879,125.4225,125.31,125.362,17415.0
2022-06-09 13:50:00,144.9,145.11,144.89,145.06,5043.0,125.3879,125.5696,125.3793,125.5264,5043.0
2022-06-09 13:55:00,145.08,145.39,145.03,145.39,11675.0,125.5437,125.8119,125.5004,125.8119,11675.0
2022-06-09 14:00:00,145.37,145.44,145.06,145.08,6770.0,125.7946,125.8552,125.5264,125.5437,6770.0
2022-06-09 14:05:00,145.06,145.37,145.06,145.29,21786.0,125.5264,125.7946,125.5264,125.7254,21786.0
2022-06-09 14:10:00,145.31,145.45,145.18,145.38,7386.0,125.7427,125.8639,125.6302,125.8033,7386.0
2022-06-09 14:15:00,145.37,145.55,145.01,145.13,19413.0,125.7946,125.9504,125.4831,125.5869,19413.0
2022-06-09 14:20:00,145.17,145.23,144.95,144.95,7660.0,125.6216,125.6735,125.4312,125.4312,7660.0
2022-06-09 14:25:00,144.87,145.29,144.87,145.26,10839.0,125.362,125.7254,125.362,125.6994,10839.0
2022-06-09 14:30:00,145.2,145.2,144.8,144.82,7693.0,125.6475,125.6475,125.3014,125.3187,7693.0
2022-06-09 14:35:00,144.89,145.11,144.89,145.08,10498.0,125.3793,125.5696,125.3793,125.5437,10498.0
2022-06-09 14:40:00,145.14,145.15,144.76,144.86,5648.0,125.5956,125.6042,125.2668,125.3533,5648.0
2022-06-09 14:45:00,144.87,145.17,144.86,145.07,12450.0,125.362,125.6216,125.3533,125.535,12450.0
2022-06-09 14:50:00,145.08,145.12,144.91,144.97,7266.0,125.5437,125.5783,125.3966,125.4485,7266.0
2022-06-09 14:55:00,144.94,145.21,144.85,144.85,9453.0,125.4225,125.6562,125.3446,125.3446,9453.0
2022-06-09 15:00:00,144.81,144.89,144.49,144.57,17613.0,125.31,125.3793,125.0331,125.1024,17613.0
2022-06-09 15:05:00,144.54,144.58,144.33,144.33,9300.0,125.0764,125.111,124.8947,124.8947,9300.0
2022-06-09 15:10:00,144.36,144.45,144.29,144.31,9230.0,124.9206,124.9985,124.8601,124.8774,9230.0
2022-06-09 15:15:00,144.18,144.43,144.12,144.38,11589.0,124.7649,124.9812,124.7129,124.9379,11589.0
2022-06-09 15:20:00,144.44,144.44,144.06,144.31,13379.0,124.9899,124.9899,124.661,124.8774,13379.0
2022-06-09 15:25:00,144.32,144.37,144.1,144.11,33893.0,124.886,124.9293,124.6956,124.7043,33893.0
2022-06-09 15:30:00,144.11,144.21,143.86,143.98,51325.0,124.7043,124.7908,124.488,124.5918,51325.0
2022-06-09 15:35:00,143.95,144.14,143.89,144.13,23069.0,124.5658,124.7303,124.5139,124.7216,23069.0
2022-06-09 15:40:00,144.12,144.13,143.66,143.69,39225.0,124.7129,124.7216,124.3149,124.3409,39225.0
2022-06-09 15:45:00,143.69,143.71,143.17,143.32,51949.0,124.3409,124.3582,123.8909,124.0207,51949.0
2022-06-09 15:50:00,143.26,143.42,143.09,143.2,71591.0,123.9688,124.1072,123.8216,123.9168,71591.0
2022-06-09 15:55:00,143.19,143.23,142.24,142.52,295946.0,123.9082,123.9428,123.0861,123.3284,295946.0
2022-06-10 09:30:00,141.8,142.02,140.93,141.41,100059.0,122.7054,122.8957,121.9525,122.3679,100059.0
2022-06-10 09:35:00,141.38,142.23,141.13,141.83,32232.0,122.3419,123.0775,122.1256,122.7313,32232.0
2022-06-10 09:40:00,141.77,142.68,141.72,142.38,30327.0,122.6794,123.4669,122.6361,123.2073,30327.0
2022-06-10 09:45:00,142.53,142.79,142.06,142.61,101471.0,123.3371,123.562,122.9303,123.4063,101471.0
2022-06-10 09:50:00,142.55,144.03,142.54,144.01,57663.0,123.3544,124.6351,123.3457,124.6178,57663.0
2022-06-10 09:55:00,144.07,144.89,143.82,144.74,33319.0,124.6697,125.3793,124.4533,125.2495,33319.0
2022-06-10 10:00:00,144.74,144.82,143.61,143.68,46128.0,125.2495,125.3187,124.2716,124.3322,46128.0
2022-06-10 10:05:00,143.71,144.08,142.87,142.87,42879.0,124.3582,124.6783,123.6313,123.6313,42879.0
2022-06-10 10:10:00,142.83,142.88,142.3,142.88,57211.0,123.5967,123.6399,123.138,123.6399,57211.0
2022-06-10 10:15:00,142.91,143.16,142.35,142.36,24211.0,123.6659,123.8822,123.1813,123.1899,24211.0
2022-06-10 10:20:00,142.47,142.67,142.16,142.16,48155.0,123.2851,123.4582,123.0169,123.0169,48155.0
2022-06-10 10:25:00,142.19,142.99,142.12,142.59,82139.0,123.0428,123.7351,122.9823,123.389,82139.0
2022-06-10 10:30:00,142.52,142.96,142.38,142.54,53817.0,123.3284,123.7092,123.2073,123.3457,53817.0
2022-06-10 10:35:00,142.46,142.79,142.28,142.51,30753.0,123.2765,123.562,123.1207,123.3197,30753.0
2022-06-10 10:40:00,142.49,142.55,141.69,142.16,40914.0,123.3024,123.3544,122.6102,123.0169,40914.0
2022-06-10 10:45:00,142.17,142.53,142.0,142.53,77016.0,123.0255,123.3371,122.8784,123.3371,77016.0
2022-06-10 10:50:00,142.54,142.66,142.4,142.47,27105.0,123.3457,123.4495,123.2246,123.2851,27105.0
2022-06-10 10:55:00,142.52,142.69,142.17,142.22,103844.0,123.3284,123.4755,123.0255,123.0688,103844.0
2022-06-10 11:00:00,142.17,142.2,140.95,140.96,103991.0,123.0255,123.0515,121.9698,121.9785,103991.0
2022-06-10 11:05:00,140.9,141.53,140.79,141.0,73825.0,121.9265,122.4717,121.8314,122.0131,73825.0
2022-06-10 11:10:00,140.97,141.82,140.93,141.25,37413.0,121.9871,122.7227,121.9525,122.2294,37413.0
2022-06-10 11:15:00,141.23,141.64,141.01,141.58,27017.0,122.2121,122.5669,122.0217,122.515,27017.0
2022-06-10 11:20:00,141.69,142.0,141.6,141.84,27311.0,122.6102,122.8784,122.5323,122.74,27311.0
2022-06-10 11:25:00,141.85,142.15,141.58,142.15,40287.0,122.7486,123.0082,122.515,123.0082,40287.0
2022-06-10 11:30:00,142.09,142.57,141.81,141.98,30871.0,122.9563,123.3717,122.714,122.8611,30871.0
2022-06-10 11:35:00,141.98,141.98,141.39,141.41,46997.0,122.8611,122.8611,122.3506,122.3679,46997.0
2022-06-10 11:40:00,141.38,142.57,141.34,142.51,23606.0,122.3419,123.3717,122.3073,123.3197,23606.0
2022-06-10 11:45:00,142.44,142.66,142.17,142.17,15876.0,123.2592,123.4495,123.0255,123.0255,15876.0
2022-06-10 11:50:00,142.14,142.48,142.13,142.48,23214.0,122.9996,123.2938,122.9909,123.2938,23214.0
2022-06-10 11:55:00,142.41,142.57,142.16,142.41,90947.0,123.2332,123.3717,123.0169,123.2332,90947.0
2022-06-10 12:00:00,142.46,142.62,142.31,142.58,21995.0,123.2765,123.4149,123.1467,123.3803,21995.0
2022-06-10 12:05:00,142.56,142.87,142.56,142.87,11376.0,123.363,123.6313,123.363,123.6313,11376.0
2022-06-10 12:10:00,142.81,142.86,142.32,142.37,25969.0,123.5794,123.6226,123.1553,123.1986,25969.0
2022-06-10 12:15:00,142.34,142.61,141.84,142.58,21668.0,123.1726,123.4063,122.74,123.3803,21668.0
2022-06-10 12:20:00,142.56,142.89,142.51,142.53,22001.0,123.363,123.6486,123.3197,123.3371,22001.0
2022-06-10 12:25:00,142.51,142.55,142.13,142.13,21295.0,123.3197,123.3544,122.9909,122.9909,21295.0
2022-06-10 12:30:00,142.16,142.36,141.99,142.03,30633.0,123.0169,123.1899,122.8698,122.9044,30633.0
2022-06-10 12:35:00,142.01,142.36,141.99,142.16,33321.0,122.8871,123.1899,122.8698,123.0169,33321.0
2022-06-10 12:40:00,142.17,142.34,142.01,142.17,34081.0,123.0255,123.1726,122.8871,123.0255,34081.0
2022-06-10 12:45:00,142.19,142.39,141.87,142.3,40968.0,123.0428,123.2159,122.7659,123.138,40968.0
2022-06-10 12:50:00,142.24,142.24,141.66,141.72,27581.0,123.0861,123.0861,122.5842,122.6361,27581.0
2022-06-10 12:55:00,141.64,141.81,141.32,141.74,38541.0,122.5669,122.714,122.29,122.6534,38541.0
2022-06-10 13:00:00,141.73,141.81,141.36,141.67,31588.0,122.6448,122.714,122.3246,122.5929,31588.0
2022-06-10 13:05:00,141.61,142.03,141.46,141.97,16573.0,122.5409,122.9044,122.4111,122.8525,16573.0
2022-06-10 13:10:00,141.93,142.26,141.8,142.18,15477.0,122.8179,123.1034,122.7054,123.0342,15477.0
2022-06-10 13:15:00,142.13,142.17,141.75,142.16,16339.0,122.9909,123.0255,122.6621,123.0169,16339.0
2022-06-10 13:20:00,142.09,142.15,141.93,142.04,12112.0,122.9563,123.0082,122.8179,122.913,12112.0
2022-06-10 13:25:00,142.01,142.78,141.98,142.7,24169.0,122.8871,123.5534,122.8611,123.4842,24169.0
2022-06-10 13:30:00,142.66,142.71,142.42,142.65,21132.0,123.4495,123.4928,123.2419,123.4409,21132.0
2022-06-10 13:35:00,142.57,143.07,142.57,143.07,24342.0,123.3717,123.8043,123.3717,123.8043,24342.0
2022-06-10 13:40:00,143.04,143.22,142.84,143.04,38471.0,123.7784,123.9341,123.6053,123.7784,38471.0
2022-06-10 13:45:00,143.12,143.14,142.87,143.14,52692.0,123.8476,123.8649,123.6313,123.8649,52692.0
2022-06-10 13:50:00,143.16,143.16,142.69,142.77,47372.0,123.8822,123.8822,123.4755,123.5447,47372.0
2022-06-10 13:55:00,142.78,143.33,142.69,143.26,40003.0,123.5534,124.0293,123.4755,123.9688,40003.0
2022-06-10 14:00:00,143.22,143.26,142.74,142.96,42717.0,123.9341,123.9688,123.5188,123.7092,42717.0
2022-06-10 14:05:00,143.0,143.41,142.95,143.39,77643.0,123.7438,124.0986,123.7005,124.0812,77643.0
2022-06-10 14:10:00,143.43,143.45,143.06,143.21,86498.0,124.1159,124.1332,123.7957,123.9255,86498.0
2022-06-10 14:15:00,143.25,143.61,143.11,143.56,28586.0,123.9601,124.2716,123.839,124.2284,28586.0
2022-06-10 14:20:00,143.61,143.77,143.53,143.59,20891.0,124.2716,124.4101,124.2024,124.2543,20891.0
2022-06-10 14:25:00,143.64,144.11,143.59,143.68,24717.0,124.2976,124.7043,124.2543,124.3322,24717.0
2022-06-10 14:30:00,143.64,144.1,143.64,144.08,22735.0,124.2976,124.6956,124.2976,124.6783,22735.0
2022-06-10 14:35:00,144.05,144.06,143.84,143.91,22982.0,124.6524,124.661,124.4707,124.5312,22982.0
2022-06-10 14:40:00,143.85,143.94,143.59,143.93,44498.0,124.4793,124.5572,124.2543,124.5485,44498.0
2022-06-10 14:45:00,143.92,144.28,143.79,144.21,45858.0,124.5399,124.8514,124.4274,124.7908,45858.0
2022-06-10 14:50:00,144.21,144.21,143.86,144.04,23734.0,124.7908,124.7908,124.488,124.6437,23734.0
2022-06-10 14:55:00,144.06,144.46,143.9,144.4,31297.0,124.661,125.0072,124.5226,124.9552,31297.0
2022-06-10 15:00:00,144.33,144.5,144.06,144.2,33105.0,124.8947,125.0418,124.661,124.7822,33105.0
2022-06-10 15:05:00,144.18,145.05,144.16,144.87,39469.0,124.7649,125.5177,124.7476,125.362,39469.0
2022-06-10 15:10:00,144.93,145.28,144.92,145.0,31970.0,125.4139,125.7167,125.4052,125.4744,31970.0
2022-06-10 15:15:00,145.03,145.17,144.96,145.1,13866.0,125.5004,125.6216,125.4398,125.561,13866.0
2022-06-10 15:20:00,145.16,145.25,144.85,145.25,40302.0,125.6129,125.6908,125.3446,125.6908,40302.0
2022-06-10 15:25:00,145.25,145.8,145.25,145.44,19483.0,125.6908,126.1667,125.6908,125.8552,19483.0
2022-06-10 15:30:00,145.37,145.37,144.91,145.14,23372.0,125.7946,125.7946,125.3966,125.5956,23372.0
2022-06-10 15:35:00,145.11,145.44,145.01,145.39,27752.0,125.5696,125.8552,125.4831,125.8119,27752.0
2022-06-10 15:40:00,145.4,145.65,144.96,145.18,56823.0,125.8206,126.0369,125.4398,125.6302,56823.0
2022-06-10 15:45:00,145.21,145.29,144.81,144.95,76086.0,125.6562,125.7254,125.31,125.4312,76086.0
2022-06-10 15:50:00,144.94,145.18,144.64,144.82,123072.0,125.4225,125.6302,125.1629,125.3187,123072.0
2022-06-10 15:55:00,144.77,144.95,143.93,143.98,268017.0,125.2754,125.4312,124.5485,124.5918,268017.0
2022-06-13 09:30:00,138.19,139.57,137.88,137.98,143813.0,119.5815,120.7756,119.3132,119.3998,143813.0
2022-06-13 09:35:00,138.03,138.03,135.22,135.4,75616.0,119.443,119.443,117.0114,117.1672,75616.0
2022-06-13 09:40:00,135.45,135.6,133.5,134.19,75481.0,117.2104,117.3402,115.523,116.1201,75481.0
2022-06-13 09:45:00,134.27,135.53,133.83,134.08,67124.0,116.1893,117.2797,115.8086,116.0249,67124.0
2022-06-13 09:50:00,134.12,134.66,133.93,134.43,63350.0,116.0595,116.5268,115.8951,116.3278,63350.0
2022-06-13 09:55:00,134.55,134.69,134.1,134.27,56041.0,116.4316,116.5528,116.0422,116.1893,56041.0
2022-06-13 10:00:00,134.27,134.46,133.43,133.77,65582.0,116.1893,116.3538,115.4625,115.7567,65582.0
2022-06-13 10:05:00,133.66,134.46,133.55,133.87,60356.0,115.6615,116.3538,115.5663,115.8432,60356.0
2022-06-13 10:10:00,133.81,134.05,133.05,133.1,65891.0,115.7913,115.999,115.1336,115.1769,65891.0
2022-06-13 10:15:00,133.07,133.07,131.91,131.95,51882.0,115.1509,115.1509,114.1471,114.1817,51882.0
2022-06-13 10:20:00,131.91,132.05,131.21,131.29,62298.0,114.1471,114.2683,113.5414,113.6106,62298.0
2022-06-13 10:25:00,131.26,131.45,131.01,131.09,49416.0,113.5847,113.7491,113.3683,113.4376,49416.0
2022-06-13 10:30:00,131.07,131.75,131.06,131.61,39891.0,113.4202,114.0087,113.4116,113.8875,39891.0
2022-06-13 10:35:00,131.55,131.57,130.9,131.52,45013.0,113.8356,113.8529,113.2731,113.8097,45013.0
2022-06-13 10:40:00,131.48,131.56,130.85,131.03,52268.0,113.775,113.8443,113.2299,113.3856,52268.0
2022-06-13 10:45:00,130.97,131.08,130.3,130.39,56211.0,113.3337,113.4289,112.7539,112.8318,56211.0
2022-06-13 10:50:00,130.35,130.95,130.15,130.89,32102.0,112.7972,113.3164,112.6241,113.2645,32102.0
2022-06-13 10:55:00,130.8,131.64,130.72,131.42,41320.0,113.1866,113.9135,113.1174,113.7231,41320.0
2022-06-13 11:00:00,131.47,131.79,130.95,131.11,37169.0,113.7664,114.0433,113.3164,113.4549,37169.0
2022-06-13 11:05:00,131.13,131.42,130.9,131.05,27814.0,113.4722,113.7231,113.2731,113.4029,27814.0
2022-06-13 11:10:00,130.97,131.62,130.93,131.62,39504.0,113.3337,113.8962,113.2991,113.8962,39504.0
2022-06-13 11:15:00,131.61,132.48,131.56,132.47,42859.0,113.8875,114.6404,113.8443,114.6317,42859.0
2022-06-13 11:20:00,132.46,133.16,132.42,133.15,65872.0,114.6231,115.2288,114.5885,115.2202,65872.0
2022-06-13 11:25:00,133.15,133.31,132.74,133.02,40865.0,115.2202,115.3586,114.8654,115.1077,40865.0
2022-06-13 11:30:00,133.03,133.24,132.27,132.48,26690.0,115.1163,115.298,114.4587,114.6404,26690.0
2022-06-13 11:35:00,132.42,132.74,132.22,132.72,25723.0,114.5885,114.8654,114.4154,114.8481,25723.0
2022-06-13 11:40:00,132.74,133.47,132.64,133.22,31202.0,114.8654,115.4971,114.7788,115.2807,31202.0
2022-06-13 11:45:00,133.21,134.31,133.21,134.26,63230.0,115.2721,116.224,115.2721,116.1807,63230.0
2022-06-13 11:50:00,134.4,134.52,133.66,133.7,29661.0,116.3018,116.4057,115.6615,115.6961,29661.0
2022-06-13 11:55:00,133.72,135.0,133.7,134.82,83138.0,115.7134,116.821,115.6961,116.6653,83138.0
2022-06-13 12:00:00,134.81,134.88,134.05,134.05,49185.0,116.6566,116.7172,115.999,115.999,49185.0
2022-06-13 12:05:00,134.1,134.71,133.95,134.34,31052.0,116.0422,116.5701,115.9124,116.2499,31052.0
2022-06-13 12:10:00,134.29,134.89,134.13,134.82,21035.0,116.2066,116.7259,116.0682,116.6653,21035.0
2022-06-13 12:15:00,134.89,135.18,134.6,134.83,34051.0,116.7259,116.9768,116.4749,116.6739,34051.0
2022-06-13 12:20:00,134.87,135.16,134.54,134.86,28924.0,116.7085,116.9595,116.423,116.6999,28924.0
2022-06-13 12:25:00,134.87,135.03,134.67,134.87,34536.0,116.7085,116.847,116.5355,116.7085,34536.0
2022-06-13 12:30:00,134.79,135.77,134.47,135.59,38893.0,116.6393,117.4874,116.3624,117.3316,38893.0
2022-06-13 12:35:00,135.63,136.23,135.63,135.86,47370.0,117.3662,117.8854,117.3662,117.5652,47370.0
2022-06-13 12:40:00,135.88,135.9,134.68,134.68,37141.0,117.5825,117.5998,116.5441,116.5441,37141.0
2022-06-13 12:45:00,134.75,134.94,134.51,134.58,28478.0,116.6047,116.7691,116.397,116.4576,28478.0
2022-06-13 12:50:00,134.55,134.85,134.33,134.41,19018.0,116.4316,116.6912,116.2413,116.3105,19018.0
2022-06-13 12:55:00,134.41,134.6,134.19,134.32,25571.0,116.3105,116.4749,116.1201,116.2326,25571.0
2022-06-13 13:00:00,134.3,134.4,134.03,134.03,16647.0,116.2153,116.3018,115.9817,115.9817,16647.0
2022-06-13 13:05:00,133.96,134.32,133.95,134.27,28441.0,115.9211,116.2326,115.9124,116.1893,28441.0
2022-06-13 13:10:00,134.26,134.26,133.78,133.92,20348.0,116.1807,116.1807,115.7653,115.8865,20348.0
2022-06-13 13:15:00,133.88,133.93,133.7,133.79,26598.0,115.8519,115.8951,115.6961,115.774,26598.0
2022-06-13 13:20:00,133.78,133.92,133.69,133.86,29440.0,115.7653,115.8865,115.6874,115.8345,29440.0
2022-06-13 13:25:00,133.84,133.89,133.56,133.65,40560.0,115.8172,115.8605,115.5749,115.6528,40560.0
2022-06-13 13:30:00,133.62,133.85,133.48,133.84,23070.0,115.6269,115.8259,115.5057,115.8172,23070.0
2022-06-13 13:35:00,133.82,134.46,133.8,134.42,20617.0,115.7999,116.3538,115.7826,116.3191,20617.0
2022-06-13 13:40:00,134.42,134.96,134.4,134.87,26278.0,116.3191,116.7864,116.3018,116.7085,26278.0
2022-06-13 13:45:00,134.88,135.56,134.75,135.56,23996.0,116.7172,117.3056,116.6047,117.3056,23996.0
2022-06-13 13:50:00,135.51,135.66,135.2,135.29,29866.0,117.2624,117.3922,116.9941,117.072,29866.0
2022-06-13 13:55:00,135.32,135.71,135.31,135.35,18665.0,117.0979,117.4354,117.0893,117.1239,18665.0
2022-06-13 14:00:00,135.34,135.34,134.65,134.73,20767.0,117.1153,117.1153,116.5182,116.5874,20767.0
2022-06-13 14:05:00,134.7,134.92,134.54,134.83,40666.0,116.5614,116.7518,116.423,116.6739,40666.0
2022-06-13 14:10:00,134.85,134.86,134.58,134.63,26059.0,116.6912,116.6999,116.4576,116.5009,26059.0
2022-06-13 14:15:00,134.6,135.16,134.58,135.09,28979.0,116.4749,116.9595,116.4576,116.8989,28979.0
2022-06-13 14:20:00,135.12,135.23,134.75,134.84,14662.0,116.9249,117.0201,116.6047,116.6826,14662.0
2022-06-13 14:25:00,134.67,134.73,134.33,134.5,23761.0,116.5355,116.5874,116.2413,116.3884,23761.0
2022-06-13 14:30:00,134.49,134.49,133.84,134.31,24925.0,116.3797,116.3797,115.8172,116.224,24925.0
2022-06-13 14:35:00,134.22,134.95,134.17,134.78,47895.0,116.1461,116.7778,116.1028,116.6307,47895.0
2022-06-13 14:40:00,134.86,135.16,134.41,134.57,21796.0,116.6999,116.9595,116.3105,116.4489,21796.0
2022-06-13 14:45:00,134.65,134.77,134.41,134.56,14081.0,116.5182,116.622,116.3105,116.4403,14081.0
2022-06-13 14:50:00,134.57,134.57,134.29,134.53,44067.0,116.4489,116.4489,116.2066,116.4143,44067.0
2022-06-13 14:55:00,134.46,134.59,134.28,134.4,17468.0,116.3538,116.4662,116.198,116.3018,17468.0
2022-06-13 15:00:00,134.33,134.45,134.02,134.36,27136.0,116.2413,116.3451,115.973,116.2672,27136.0
2022-06-13 15:05:00,134.36,134.48,133.87,134.02,27986.0,116.2672,116.3711,115.8432,115.973,27986.0
2022-06-13 15:10:00,134.03,134.05,133.85,133.98,41234.0,115.9817,115.999,115.8259,115.9384,41234.0
2022-06-13 15:15:00,133.99,134.88,133.7,134.18,52202.0,115.947,116.7172,115.6961,116.1115,52202.0
2022-06-13 15:20:00,134.14,134.35,133.61,133.64,29775.0,116.0768,116.2586,115.6182,115.6442,29775.0
2022-06-13 15:25:00,133.59,133.61,133.24,133.29,31240.0,115.6009,115.6182,115.298,115.3413,31240.0
2022-06-13 15:30:00,133.25,133.32,132.98,133.14,31764.0,115.3067,115.3673,115.073,115.2115,31764.0
2022-06-13 15:35:00,133.17,133.34,132.72,132.9,53738.0,115.2375,115.3846,114.8481,115.0038,53738.0
2022-06-13 15:40:00,132.92,132.92,132.19,132.28,56430.0,115.0211,115.0211,114.3894,114.4673,56430.0
2022-06-13 15:45:00,132.25,132.52,132.04,132.45,57687.0,114.4413,114.675,114.2596,114.6144,57687.0
2022-06-13 15:50:00,132.5,132.61,131.96,132.6,112268.0,114.6577,114.7529,114.1904,114.7442,112268.0
2022-06-13 15:55:00,132.6,132.9,132.45,132.73,185220.0,114.7442,115.0038,114.6144,114.8567,185220.0
2022-06-14 09:30:00,134.36,135.59,133.04,133.33,153832.0,117.8616,118.9406,116.7037,116.9581,153832.0
2022-06-14 09:35:00,133.15,133.2,132.18,133.01,36720.0,116.8002,116.8441,115.9493,116.6774,36720.0
2022-06-14 09:40:00,133.02,133.02,132.3,132.77,36187.0,116.6862,116.6862,116.0546,116.4669,36187.0
2022-06-14 09:45:00,132.86,134.12,132.43,133.86,36667.0,116.5458,117.6511,116.1686,117.423,36667.0
2022-06-14 09:50:00,133.86,135.03,133.52,135.03,29568.0,117.423,118.4493,117.1248,118.4493,29568.0
2022-06-14 09:55:00,135.06,135.63,134.9,135.3,31495.0,118.4757,118.9757,118.3353,118.6862,31495.0
2022-06-14 10:00:00,135.25,135.35,134.7,135.35,29278.0,118.6423,118.7301,118.1599,118.7301,29278.0
2022-06-14 10:05:00,135.37,136.11,135.19,135.79,30744.0,118.7476,119.3967,118.5897,119.116,30744.0
2022-06-14 10:10:00,135.77,136.08,135.41,135.5,43080.0,119.0985,119.3704,118.7827,118.8616,43080.0
2022-06-14 10:15:00,135.5,135.51,134.69,134.76,42557.0,118.8616,118.8704,118.1511,118.2125,42557.0
2022-06-14 10:20:00,134.77,135.14,134.35,134.9,23522.0,118.2213,118.5458,117.8528,118.3353,23522.0
2022-06-14 10:25:00,134.94,135.11,134.55,134.65,66162.0,118.3704,118.5195,118.0283,118.116,66162.0
2022-06-14 10:30:00,134.65,134.82,134.21,134.46,19636.0,118.116,118.2651,117.73,117.9493,19636.0
2022-06-14 10:35:00,134.44,134.48,134.16,134.41,50617.0,117.9318,117.9669,117.6862,117.9055,50617.0
2022-06-14 10:40:00,134.35,134.35,133.7,133.98,57378.0,117.8528,117.8528,117.2827,117.5283,57378.0
2022-06-14 10:45:00,133.99,134.43,133.7,134.42,34186.0,117.5371,117.923,117.2827,117.9143,34186.0
2022-06-14 10:50:00,134.4,134.95,134.35,134.55,30928.0,117.8967,118.3792,117.8528,118.0283,30928.0
2022-06-14 10:55:00,134.46,135.05,134.32,134.79,14860.0,117.9493,118.4669,117.8265,118.2388,14860.0
2022-06-14 11:00:00,134.78,135.25,134.78,135.2,9033.0,118.23,118.6423,118.23,118.5985,9033.0
2022-06-14 11:05:00,135.25,135.39,134.51,134.51,25845.0,118.6423,118.7651,117.9932,117.9932,25845.0
2022-06-14 11:10:00,134.49,134.56,134.16,134.37,25765.0,117.9757,118.0371,117.6862,117.8704,25765.0
2022-06-14 11:15:00,134.37,134.37,133.86,133.88,9025.0,117.8704,117.8704,117.423,117.4406,9025.0
2022-06-14 11:20:00,133.86,134.05,133.5,133.92,19778.0,117.423,117.5897,117.1072,117.4756,19778.0
2022-06-14 11:25:00,133.93,134.41,133.93,134.13,9458.0,117.4844,117.9055,117.4844,117.6599,9458.0
2022-06-14 11:30:00,134.04,134.14,133.65,134.02,16465.0,117.5809,117.6686,117.2388,117.5634,16465.0
2022-06-14 11:35:00,134.02,134.09,133.64,133.64,6047.0,117.5634,117.6248,117.23,117.23,6047.0
2022-06-14 11:40:00,133.67,134.11,133.58,134.05,9590.0,117.2563,117.6423,117.1774,117.5897,9590.0
2022-06-14 11:45:00,134.06,134.07,133.47,133.58,51456.0,117.5985,117.6072,117.0809,117.1774,51456.0
2022-06-14 11:50:00,133.53,133.68,133.42,133.48,8699.0,117.1335,117.2651,117.037,117.0897,8699.0
2022-06-14 11:55:00,133.47,134.08,133.46,134.03,14395.0,117.0809,117.616,117.0721,117.5721,14395.0
2022-06-14 12:00:00,134.02,134.02,133.16,133.49,10607.0,117.5634,117.5634,116.809,117.0984,10607.0
2022-06-14 12:05:00,133.47,133.49,133.04,133.32,16990.0,117.0809,117.0984,116.7037,116.9493,16990.0
2022-06-14 12:10:00,133.27,133.46,133.27,133.3,8148.0,116.9055,117.0721,116.9055,116.9318,8148.0
2022-06-14 12:15:00,133.3,133.96,133.16,133.87,14429.0,116.9318,117.5107,116.809,117.4318,14429.0
2022-06-14 12:20:00,134.0,134.24,133.34,133.62,30930.0,117.5458,117.7564,116.9669,117.2125,30930.0
2022-06-14 12:25:00,133.46,133.47,133.11,133.26,8284.0,117.0721,117.0809,116.7651,116.8967,8284.0
2022-06-14 12:30:00,133.22,133.23,132.84,133.05,17156.0,116.8616,116.8704,116.5283,116.7125,17156.0
2022-06-14 12:35:00,132.98,133.05,132.44,132.56,10461.0,116.6511,116.7125,116.1774,116.2826,10461.0
2022-06-14 12:40:00,132.59,132.75,132.39,132.39,9402.0,116.309,116.4493,116.1335,116.1335,9402.0
2022-06-14 12:45:00,132.37,132.46,132.24,132.25,14236.0,116.116,116.1949,116.0019,116.0107,14236.0
2022-06-14 12:50:00,132.17,132.75,132.01,132.75,26599.0,115.9405,116.4493,115.8002,116.4493,26599.0
2022-06-14 12:55:00,132.74,133.0,132.64,132.72,21009.0,116.4405,116.6686,116.3528,116.423,21009.0
2022-06-14 13:00:00,132.65,132.84,132.38,132.46,31837.0,116.3616,116.5283,116.1247,116.1949,31837.0
2022-06-14 13:05:00,132.46,132.68,132.39,132.4,14614.0,116.1949,116.3879,116.1335,116.1423,14614.0
2022-06-14 13:10:00,132.39,132.39,131.73,131.75,25643.0,116.1335,116.1335,115.5546,115.5721,25643.0
2022-06-14 13:15:00,131.7,132.21,131.47,132.09,41389.0,115.5282,115.9756,115.3265,115.8704,41389.0
2022-06-14 13:20:00,132.06,132.2,131.69,131.69,12216.0,115.844,115.9669,115.5195,115.5195,12216.0
2022-06-14 13:25:00,131.62,131.69,131.08,131.15,19039.0,115.4581,115.5195,114.9844,115.0458,19039.0
2022-06-14 13:30:00,131.12,131.39,130.91,130.94,11480.0,115.0195,115.2563,114.8353,114.8616,11480.0
2022-06-14 13:35:00,130.96,131.06,130.48,130.75,26536.0,114.8791,114.9668,114.4581,114.6949,26536.0
2022-06-14 13:40:00,130.69,130.77,130.26,130.57,19326.0,114.6423,114.7124,114.2651,114.537,19326.0
2022-06-14 13:45:00,130.59,130.67,130.2,130.38,16916.0,114.5545,114.6247,114.2124,114.3703,16916.0
2022-06-14 13:50:00,130.34,131.14,130.31,131.04,15869.0,114.3352,115.037,114.3089,114.9493,15869.0
2022-06-14 13:55:00,131.01,131.65,131.01,131.31,11510.0,114.923,115.4844,114.923,115.1861,11510.0
2022-06-14 14:00:00,131.42,131.72,131.4,131.58,10212.0,115.2826,115.5458,115.2651,115.423,10212.0
2022-06-14 14:05:00,131.6,131.97,131.56,131.73,12666.0,115.4405,115.7651,115.4054,115.5546,12666.0
2022-06-14 14:10:00,131.73,131.73,130.7,130.7,11776.0,115.5546,115.5546,114.651,114.651,11776.0
2022-06-14 14:15:00,130.84,131.26,130.69,131.24,33928.0,114.7738,115.1423,114.6423,115.1247,33928.0
2022-06-14 14:20:00,131.24,131.48,130.78,130.78,16074.0,115.1247,115.3353,114.7212,114.7212,16074.0
2022-06-14 14:25:00,130.75,130.87,130.34,130.43,16773.0,114.6949,114.8002,114.3352,114.4142,16773.0
2022-06-14 14:30:00,130.41,130.43,129.83,130.32,53598.0,114.3966,114.4142,113.8879,114.3177,53598.0
2022-06-14 14:35:00,130.38,130.51,130.17,130.39,24510.0,114.3703,114.4844,114.1861,114.3791,24510.0
2022-06-14 14:40:00,130.39,130.39,130.04,130.05,14639.0,114.3791,114.3791,114.0721,114.0809,14639.0
2022-06-14 14:45:00,130.01,130.18,129.9,130.0,11989.0,114.0458,114.1949,113.9493,114.037,11989.0
2022-06-14 14:50:00,130.01,130.28,129.78,129.99,18165.0,114.0458,114.2826,113.844,114.0282,18165.0
2022-06-14 14:55:00,129.99,130.34,129.94,130.31,17528.0,114.0282,114.3352,113.9844,114.3089,17528.0
2022-06-14 15:00:00,130.32,130.6,130.27,130.45,34731.0,114.3177,114.5633,114.2738,114.4317,34731.0
2022-06-14 15:05:00,130.38,130.38,130.01,130.07,15636.0,114.3703,114.3703,114.0458,114.0984,15636.0
2022-06-14 15:10:00,130.04,130.06,129.25,129.25,22431.0,114.0721,114.0896,113.3791,113.3791,22431.0
2022-06-14 15:15:00,129.26,129.43,129.06,129.33,39421.0,113.3879,113.537,113.2124,113.4493,39421.0
2022-06-14 15:20:00,129.29,129.75,129.29,129.62,19194.0,113.4142,113.8177,113.4142,113.7037,19194.0
2022-06-14 15:25:00,129.6,130.12,129.55,130.1,27696.0,113.6861,114.1423,113.6423,114.1247,27696.0
2022-06-14 15:30:00,130.13,130.92,130.11,130.78,36304.0,114.151,114.844,114.1335,114.7212,36304.0
2022-06-14 15:35:00,130.76,131.39,130.74,131.3,30295.0,114.7037,115.2563,114.6861,115.1774,30295.0
2022-06-14 15:40:00,131.28,131.78,131.17,131.23,44139.0,115.1598,115.5984,115.0633,115.116,44139.0
2022-06-14 15:45:00,131.22,131.78,131.2,131.77,40842.0,115.1072,115.5984,115.0896,115.5897,40842.0
2022-06-14 15:50:00,131.75,131.83,131.31,131.5,83673.0,115.5721,115.6423,115.1861,115.3528,83673.0
2022-06-14 15:55:00,131.5,131.51,131.15,131.31,225610.0,115.3528,115.3616,115.0458,115.1861,225610.0
2022-06-15 09:30:00,130.05,130.31,129.16,129.81,87328.0,114.0809,114.3089,113.3001,113.8703,87328.0
2022-06-15 09:35:00,129.69,130.05,128.85,129.32,73919.0,113.7651,114.0809,113.0282,113.4405,73919.0
2022-06-15 09:40:00,129.36,129.36,128.69,129.14,31975.0,113.4756,113.4756,112.8879,113.2826,31975.0
2022-06-15 09:45:00,129.02,129.52,129.0,129.33,49703.0,113.1773,113.6159,113.1598,113.4493,49703.0
2022-06-15 09:50:00,129.44,129.66,128.77,129.36,16054.0,113.5458,113.7387,112.958,113.4756,16054.0
2022-06-15 09:55:00,129.37,130.45,129.37,130.35,23661.0,113.4844,114.4317,113.4844,114.344,23661.0
2022-06-15 10:00:00,130.43,130.64,130.0,130.49,18848.0,114.4142,114.5984,114.037,114.4668,18848.0
2022-06-15 10:05:00,130.54,131.02,130.04,130.23,32303.0,114.5107,114.9317,114.0721,114.2388,32303.0
2022-06-15 10:10:00,130.27,130.49,129.74,129.74,22290.0,114.2738,114.4668,113.8089,113.8089,22290.0
2022-06-15 10:15:00,129.69,129.97,129.51,129.53,25193.0,113.7651,114.0107,113.6072,113.6247,25193.0
2022-06-15 10:20:00,129.58,129.64,129.23,129.53,27012.0,113.6686,113.7212,113.3615,113.6247,27012.0
2022-06-15 10:25:00,129.52,130.04,129.51,129.98,19284.0,113.6159,114.0721,113.6072,114.0195,19284.0
2022-06-15 10:30:00,129.91,130.1,129.58,130.03,17024.0,113.958,114.1247,113.6686,114.0633,17024.0
2022-06-15 10:35:00,130.04,130.21,129.37,129.37,9267.0,114.0721,114.2212,113.4844,113.4844,9267.0
2022-06-15 10:40:00,129.44,129.44,129.13,129.4,16215.0,113.5458,113.5458,113.2738,113.5107,16215.0
2022-06-15 10:45:00,129.36,129.53,128.85,128.85,15121.0,113.4756,113.6247,113.0282,113.0282,15121.0
2022-06-15 10:50:00,128.99,129.0,128.13,128.28,29167.0,113.151,113.1598,112.3966,112.5282,29167.0
2022-06-15 10:55:00,128.28,128.68,127.93,128.47,15225.0,112.5282,112.8791,112.2212,112.6949,15225.0
2022-06-15 11:00:00,128.47,128.55,128.16,128.18,16647.0,112.6949,112.765,112.4229,112.4405,16647.0
2022-06-15 11:05:00,128.22,128.57,128.02,128.23,27056.0,112.4756,112.7826,112.3001,112.4843,27056.0
2022-06-15 11:10:00,128.17,128.45,128.11,128.24,11304.0,112.4317,112.6773,112.3791,112.4931,11304.0
2022-06-15 11:15:00,128.24,128.75,128.05,128.51,15558.0,112.4931,112.9405,112.3264,112.73,15558.0
2022-06-15 11:20:00,128.53,128.62,128.27,128.47,9545.0,112.7475,112.8264,112.5194,112.6949,9545.0
2022-06-15 11:25:00,128.47,128.5,128.33,128.41,27327.0,112.6949,112.7212,112.5721,112.6422,27327.0
2022-06-15 11:30:00,128.39,128.57,128.28,128.47,11700.0,112.6247,112.7826,112.5282,112.6949,11700.0
2022-06-15 11:35:00,128.33,128.75,128.3,128.7,9060.0,112.5721,112.9405,112.5457,112.8966,9060.0
2022-06-15 11:40:00,128.64,128.98,128.6,128.77,8001.0,112.844,113.1422,112.8089,112.958,8001.0
2022-06-15 11:45:00,128.79,129.17,128.79,129.05,10417.0,112.9756,113.3089,112.9756,113.2036,10417.0
2022-06-15 11:50:00,129.02,129.2,128.95,129.03,10989.0,113.1773,113.3352,113.1159,113.1861,10989.0
2022-06-15 11:55:00,129.08,129.38,129.0,129.24,9171.0,113.23,113.4931,113.1598,113.3703,9171.0
2022-06-15 12:00:00,129.25,129.68,129.24,129.57,6862.0,113.3791,113.7563,113.3703,113.6598,6862.0
2022-06-15 12:05:00,129.52,129.52,129.26,129.38,6700.0,113.6159,113.6159,113.3879,113.4931,6700.0
2022-06-15 12:10:00,129.41,129.56,129.31,129.53,8055.0,113.5194,113.651,113.4317,113.6247,8055.0
2022-06-15 12:15:00,129.62,129.75,129.34,129.41,7312.0,113.7037,113.8177,113.458,113.5194,7312.0
2022-06-15 12:20:00,129.38,129.46,129.17,129.46,12034.0,113.4931,113.5633,113.3089,113.5633,12034.0
2022-06-15 12:25:00,129.45,129.49,129.26,129.48,15428.0,113.5545,113.5896,113.3879,113.5808,15428.0
2022-06-15 12:30:00,129.47,129.85,129.37,129.79,28512.0,113.5721,113.9054,113.4844,113.8528,28512.0
2022-06-15 12:35:00,129.75,130.11,129.67,129.97,17780.0,113.8177,114.1335,113.7475,114.0107,17780.0
2022-06-15 12:40:00,129.97,130.0,129.44,129.72,18205.0,114.0107,114.037,113.5458,113.7914,18205.0
2022-06-15 12:45:00,129.66,129.88,129.64,129.74,7225.0,113.7387,113.9317,113.7212,113.8089,7225.0
2022-06-15 12:50:00,129.67,129.71,129.4,129.45,13769.0,113.7475,113.7826,113.5107,113.5545,13769.0
2022-06-15 12:55:00,129.42,129.44,129.22,129.28,17299.0,113.5282,113.5458,113.3528,113.4054,17299.0
2022-06-15 13:00:00,129.26,129.34,129.05,129.16,8508.0,113.3879,113.458,113.2036,113.3001,8508.0
2022-06-15 13:05:00,129.08,129.15,128.66,128.78,17513.0,113.23,113.2914,112.8615,112.9668,17513.0
2022-06-15 13:10:00,128.78,128.9,128.71,128.71,14284.0,112.9668,113.0721,112.9054,112.9054,14284.0
2022-06-15 13:15:00,128.66,128.82,128.52,128.56,10777.0,112.8615,113.0019,112.7387,112.7738,10777.0
2022-06-15 13:20:00,128.56,128.91,128.45,128.88,11737.0,112.7738,113.0808,112.6773,113.0545,11737.0
2022-06-15 13:25:00,128.85,129.0,128.75,128.81,9817.0,113.0282,113.1598,112.9405,112.9931,9817.0
2022-06-15 13:30:00,128.85,128.87,128.67,128.72,15189.0,113.0282,113.0457,112.8703,112.9142,15189.0
2022-06-15 13:35:00,128.71,128.73,128.28,128.51,33188.0,112.9054,112.9229,112.5282,112.73,33188.0
2022-06-15 13:40:00,128.6,128.63,128.23,128.35,17260.0,112.8089,112.8352,112.4843,112.5896,17260.0
2022-06-15 13:45:00,128.37,128.39,127.78,127.82,13444.0,112.6071,112.6247,112.0896,112.1247,13444.0
2022-06-15 13:50:00,127.77,128.38,127.69,128.38,16623.0,112.0808,112.6159,112.0106,112.6159,16623.0
2022-06-15 13:55:00,128.4,129.01,128.35,128.7,13163.0,112.6335,113.1686,112.5896,112.8966,13163.0
2022-06-15 14:00:00,128.52,129.5,127.89,128.23,20159.0,112.7387,113.5984,112.1861,112.4843,20159.0
2022-06-15 14:05:00,128.28,128.61,127.4,128.24,45978.0,112.5282,112.8177,111.7563,112.4931,45978.0
2022-06-15 14:10:00,128.3,128.34,127.47,127.72,27601.0,112.5457,112.5808,111.8177,112.037,27601.0
2022-06-15 14:15:00,127.62,128.32,127.38,127.46,30884.0,111.9492,112.5633,111.7387,111.8089,30884.0
2022-06-15 14:20:00,127.44,127.88,126.48,126.78,67185.0,111.7913,112.1773,110.9492,111.2124,67185.0
2022-06-15 14:25:00,126.85,127.11,126.12,126.24,48570.0,111.2738,111.5019,110.6334,110.7387,48570.0
2022-06-15 14:30:00,126.13,126.4,125.0,125.59,70992.0,110.6422,110.879,109.651,110.1685,70992.0
2022-06-15 14:35:00,125.62,127.56,125.49,127.23,64368.0,110.1948,111.8966,110.0808,111.6071,64368.0
2022-06-15 14:40:00,126.98,128.8,126.82,128.56,70132.0,111.3878,112.9843,111.2475,112.7738,70132.0
2022-06-15 14:45:00,128.66,128.96,127.66,127.9,72032.0,112.8615,113.1247,111.9843,112.1949,72032.0
2022-06-15 14:50:00,127.96,128.36,126.99,127.35,49898.0,112.2475,112.5984,111.3966,111.7124,49898.0
2022-06-15 14:55:00,127.5,127.77,126.62,127.0,38468.0,111.844,112.0808,111.072,111.4054,38468.0
2022-06-15 15:00:00,127.09,127.97,126.92,127.36,17435.0,111.4843,112.2563,111.3352,111.7212,17435.0
2022-06-15 15:05:00,127.42,127.66,127.13,127.59,18956.0,111.7738,111.9843,111.5194,111.9229,18956.0
2022-06-15 15:10:00,127.62,127.82,127.07,127.64,18385.0,111.9492,112.1247,111.4668,111.9668,18385.0
2022-06-15 15:15:00,127.62,127.78,127.3,127.49,27029.0,111.9492,112.0896,111.6685,111.8352,27029.0
2022-06-15 15:20:00,127.48,128.17,127.48,128.15,26279.0,111.8264,112.4317,111.8264,112.4142,26279.0
2022-06-15 15:25:00,128.1,128.35,127.86,128.18,22574.0,112.3703,112.5896,112.1598,112.4405,22574.0
2022-06-15 15:30:00,128.1,128.75,127.92,128.75,36349.0,112.3703,112.9405,112.2124,112.9405,36349.0
2022-06-15 15:35:00,128.75,128.87,128.28,128.43,30369.0,112.9405,113.0457,112.5282,112.6598,30369.0
2022-06-15 15:40:00,128.38,128.57,127.9,127.99,41529.0,112.6159,112.7826,112.1949,112.2738,41529.0
2022-06-15 15:45:00,127.97,128.11,127.67,128.02,53044.0,112.2563,112.3791,111.9931,112.3001,53044.0
2022-06-15 15:50:00,128.08,128.13,127.25,127.44,70018.0,112.3528,112.3966,111.6247,111.7913,70018.0
2022-06-15 15:55:00,127.46,127.72,127.36,127.46,118251.0,111.8089,112.037,111.7212,111.8089,118251.0
2022-06-16 09:30:00,123.99,125.05,123.57,123.88,116316.0,108.765,109.6948,108.3965,108.6685,116316.0
2022-06-16 09:35:00,123.95,124.15,123.04,123.33,55832.0,108.7299,108.9053,107.9316,108.186,55832.0
2022-06-16 09:40:00,123.46,123.65,122.39,122.64,60737.0,108.3001,108.4667,107.3614,107.5807,60737.0
2022-06-16 09:45:00,122.74,123.18,122.48,122.61,45128.0,107.6685,108.0544,107.4404,107.5544,45128.0
2022-06-16 09:50:00,122.63,122.64,121.48,121.66,42437.0,107.572,107.5807,106.5632,106.7211,42437.0
2022-06-16 09:55:00,121.79,121.96,121.24,121.61,44005.0,106.8351,106.9842,106.3527,106.6772,44005.0
2022-06-16 10:00:00,121.56,122.78,121.36,121.47,28181.0,106.6334,107.7036,106.4579,106.5544,28181.0
2022-06-16 10:05:00,121.35,121.54,121.04,121.2,29532.0,106.4491,106.6158,106.1772,106.3176,29532.0
2022-06-16 10:10:00,121.16,121.25,120.42,120.47,47089.0,106.2825,106.3614,105.6333,105.6772,47089.0
2022-06-16 10:15:00,120.43,120.97,120.28,120.89,38203.0,105.6421,106.1158,105.5105,106.0456,38203.0
2022-06-16 10:20:00,120.9,121.65,120.9,121.58,34904.0,106.0544,106.7123,106.0544,106.6509,34904.0
2022-06-16 10:25:00,121.53,122.47,121.53,122.34,52720.0,106.607,107.4316,106.607,107.3176,52720.0
2022-06-16 10:30:00,122.34,122.95,122.01,122.77,54964.0,107.3176,107.8527,107.0281,107.6948,54964.0
2022-06-16 10:35:00,122.79,122.95,122.45,122.66,69301.0,107.7123,107.8527,107.4141,107.5983,69301.0
2022-06-16 10:40:00,122.68,123.06,122.23,122.26,73216.0,107.6158,107.9492,107.2211,107.2474,73216.0
2022-06-16 10:45:00,122.18,122.44,122.1,122.13,49483.0,107.1772,107.4053,107.1071,107.1334,49483.0
2022-06-16 10:50:00,122.1,122.23,121.64,121.73,54828.0,107.1071,107.2211,106.7035,106.7825,54828.0
2022-06-16 10:55:00,121.72,122.14,121.2,121.48,28962.0,106.7737,107.1421,106.3176,106.5632,28962.0
2022-06-16 11:00:00,121.49,121.94,121.39,121.82,25282.0,106.572,106.9667,106.4842,106.8614,25282.0
2022-06-16 11:05:00,121.82,121.91,121.48,121.63,40061.0,106.8614,106.9404,106.5632,106.6948,40061.0
2022-06-16 11:10:00,121.65,121.87,121.4,121.49,37132.0,106.7123,106.9053,106.493,106.572,37132.0
2022-06-16 11:15:00,121.4,121.63,120.97,121.0,54298.0,106.493,106.6948,106.1158,106.1421,54298.0
2022-06-16 11:20:00,121.06,121.36,120.91,121.29,41876.0,106.1948,106.4579,106.0632,106.3965,41876.0
2022-06-16 11:25:00,121.36,121.87,121.21,121.51,48401.0,106.4579,106.9053,106.3263,106.5895,48401.0
2022-06-16 11:30:00,121.53,121.59,120.85,121.03,25177.0,106.607,106.6597,106.0105,106.1684,25177.0
2022-06-16 11:35:00,121.0,121.54,120.94,121.48,50502.0,106.1421,106.6158,106.0895,106.5632,50502.0
2022-06-16 11:40:00,121.51,121.51,120.9,121.32,44299.0,106.5895,106.5895,106.0544,106.4228,44299.0
2022-06-16 11:45:00,121.37,122.05,121.23,122.05,28784.0,106.4667,107.0632,106.3439,107.0632,28784.0
2022-06-16 11:50:00,122.11,122.32,121.88,121.97,29853.0,107.1158,107.3,106.9141,106.993,29853.0
2022-06-16 11:55:00,122.0,122.24,121.83,122.1,24440.0,107.0193,107.2299,106.8702,107.1071,24440.0
2022-06-16 12:00:00,122.07,122.19,121.67,121.96,29719.0,107.0807,107.186,106.7299,106.9842,29719.0
2022-06-16 12:05:00,121.93,121.97,121.43,121.62,75953.0,106.9579,106.993,106.5193,106.686,75953.0
2022-06-16 12:10:00,121.6,121.65,121.23,121.45,46660.0,106.6685,106.7123,106.3439,106.5369,46660.0
2022-06-16 12:15:00,121.43,121.48,121.03,121.08,24439.0,106.5193,106.5632,106.1684,106.2123,24439.0
2022-06-16 12:20:00,121.05,121.08,120.33,120.33,63007.0,106.186,106.2123,105.5544,105.5544,63007.0
2022-06-16 12:25:00,120.36,121.14,120.32,121.14,55353.0,105.5807,106.2649,105.5456,106.2649,55353.0
2022-06-16 12:30:00,121.1,121.66,120.84,121.56,27078.0,106.2298,106.7211,106.0018,106.6334,27078.0
2022-06-16 12:35:00,121.58,121.58,121.15,121.2,18887.0,106.6509,106.6509,106.2737,106.3176,18887.0
2022-06-16 12:40:00,121.2,121.25,120.79,121.19,28061.0,106.3176,106.3614,105.9579,106.3088,28061.0
2022-06-16 12:45:00,121.19,121.5,120.96,121.45,17079.0,106.3088,106.5807,106.107,106.5369,17079.0
2022-06-16 12:50:00,121.43,121.89,121.33,121.8,27181.0,106.5193,106.9228,106.4316,106.8439,27181.0
2022-06-16 12:55:00,121.71,121.72,121.39,121.46,70277.0,106.7649,106.7737,106.4842,106.5456,70277.0
2022-06-16 13:00:00,121.59,121.77,121.39,121.5,20938.0,106.6597,106.8176,106.4842,106.5807,20938.0
2022-06-16 13:05:00,121.5,122.25,121.46,122.17,16731.0,106.5807,107.2386,106.5456,107.1685,16731.0
2022-06-16 13:10:00,122.17,122.17,121.66,121.84,26327.0,107.1685,107.1685,106.7211,106.879,26327.0
2022-06-16 13:15:00,121.84,121.94,121.49,121.5,32800.0,106.879,106.9667,106.572,106.5807,32800.0
2022-06-16 13:20:00,121.52,121.61,121.35,121.35,15959.0,106.5983,106.6772,106.4491,106.4491,15959.0
2022-06-16 13:25:00,121.31,121.86,121.17,121.63,19277.0,106.4141,106.8965,106.2913,106.6948,19277.0
2022-06-16 13:30:00,121.5,121.98,121.38,121.94,17800.0,106.5807,107.0018,106.4755,106.9667,17800.0
2022-06-16 13:35:00,121.95,121.97,121.61,121.73,20944.0,106.9755,106.993,106.6772,106.7825,20944.0
2022-06-16 13:40:00,121.69,121.69,121.2,121.2,22345.0,106.7474,106.7474,106.3176,106.3176,22345.0
2022-06-16 13:45:00,121.16,121.26,120.73,120.89,22109.0,106.2825,106.3702,105.9053,106.0456,22109.0
2022-06-16 13:50:00,120.95,120.95,120.56,120.67,21355.0,106.0983,106.0983,105.7562,105.8526,21355.0
2022-06-16 13:55:00,120.66,120.66,120.16,120.2,38977.0,105.8439,105.8439,105.4053,105.4404,38977.0
2022-06-16 14:00:00,120.2,120.26,119.81,119.86,46015.0,105.4404,105.493,105.0982,105.1421,46015.0
2022-06-16 14:05:00,119.85,119.95,119.5,119.75,32301.0,105.1333,105.2211,104.8263,105.0456,32301.0
2022-06-16 14:10:00,119.7,119.84,119.6,119.65,25833.0,105.0018,105.1246,104.914,104.9579,25833.0
2022-06-16 14:15:00,119.63,119.67,119.37,119.57,36709.0,104.9404,104.9754,104.7123,104.8877,36709.0
2022-06-16 14:20:00,119.55,119.64,118.91,119.0,72133.0,104.8702,104.9491,104.3088,104.3877,72133.0
2022-06-16 14:25:00,119.04,119.35,118.93,119.21,36821.0,104.4228,104.6947,104.3263,104.5719,36821.0
2022-06-16 14:30:00,119.21,119.45,119.14,119.25,25218.0,104.5719,104.7825,104.5105,104.607,25218.0
2022-06-16 14:35:00,119.21,119.46,119.09,119.44,45741.0,104.5719,104.7912,104.4667,104.7737,45741.0
2022-06-16 14:40:00,119.46,119.89,119.31,119.31,31270.0,104.7912,105.1684,104.6596,104.6596,31270.0
2022-06-16 14:45:00,119.33,119.53,118.82,118.82,24924.0,104.6772,104.8526,104.2298,104.2298,24924.0
2022-06-16 14:50:00,118.87,119.08,118.56,118.59,24683.0,104.2737,104.4579,104.0017,104.0281,24683.0
2022-06-16 14:55:00,118.56,119.07,118.56,118.97,28806.0,104.0017,104.4491,104.0017,104.3614,28806.0
2022-06-16 15:00:00,118.98,119.9,118.98,119.75,38608.0,104.3702,105.1772,104.3702,105.0456,38608.0
2022-06-16 15:05:00,119.73,120.05,119.47,120.05,34935.0,105.0281,105.3088,104.8,105.3088,34935.0
2022-06-16 15:10:00,120.1,120.23,119.66,119.83,29425.0,105.3526,105.4667,104.9667,105.1158,29425.0
2022-06-16 15:15:00,119.81,119.81,119.14,119.42,26553.0,105.0982,105.0982,104.5105,104.7561,26553.0
2022-06-16 15:20:00,119.44,119.61,119.02,119.03,36670.0,104.7737,104.9228,104.4053,104.414,36670.0
2022-06-16 15:25:00,119.06,119.52,118.94,119.13,33905.0,104.4403,104.8439,104.3351,104.5017,33905.0
2022-06-16 15:30:00,119.09,119.29,118.75,118.8,39092.0,104.4667,104.6421,104.1684,104.2123,39092.0
2022-06-16 15:35:00,118.83,119.75,118.8,119.66,36601.0,104.2386,105.0456,104.2123,104.9667,36601.0
2022-06-16 15:40:00,119.67,120.03,119.35,119.35,60889.0,104.9754,105.2912,104.6947,104.6947,60889.0
2022-06-16 15:45:00,119.33,119.55,119.01,119.17,85128.0,104.6772,104.8702,104.3965,104.5368,85128.0
2022-06-16 15:50:00,119.16,119.52,119.09,119.26,95566.0,104.5281,104.8439,104.4667,104.6158,95566.0
2022-06-16 15:55:00,119.25,119.6,119.17,119.56,232016.0,104.607,104.914,104.5368,104.8789,232016.0
2022-06-17 09:30:00,118.8,119.2,117.23,117.45,816438.0,104.2123,104.5632,102.8351,103.028,816438.0
2022-06-17 09:35:00,117.58,117.68,116.47,116.62,53291.0,103.1421,103.2298,102.1684,102.3,53291.0
2022-06-17 09:40:00,116.71,118.31,116.71,118.08,35183.0,102.3789,103.7824,102.3789,103.5807,35183.0
2022-06-17 09:45:00,118.15,118.51,118.01,118.31,28753.0,103.6421,103.9579,103.5193,103.7824,28753.0
2022-06-17 09:50:00,118.2,118.36,117.78,118.12,33929.0,103.6859,103.8263,103.3175,103.6158,33929.0
2022-06-17 09:55:00,118.11,118.2,117.53,117.63,27185.0,103.607,103.6859,103.0982,103.1859,27185.0
2022-06-17 10:00:00,117.65,117.71,116.94,117.0,40263.0,103.2035,103.2561,102.5807,102.6333,40263.0
2022-06-17 10:05:00,117.02,117.08,116.54,116.62,29061.0,102.6508,102.7035,102.2298,102.3,29061.0
2022-06-17 10:10:00,116.69,116.76,115.62,115.65,30244.0,102.3614,102.4228,101.4227,101.4491,30244.0
2022-06-17 10:15:00,115.73,115.73,114.69,114.81,73527.0,101.5192,101.5192,100.6069,100.7122,73527.0
2022-06-17 10:20:00,114.75,114.77,113.79,113.9,49471.0,100.6596,100.6771,99.8175,99.914,49471.0
2022-06-17 10:25:00,113.86,114.17,113.45,113.89,41949.0,99.8789,100.1508,99.5192,99.9052,41949.0
2022-06-17 10:30:00,113.88,114.23,113.39,113.42,52517.0,99.8964,100.2034,99.4666,99.4929,52517.0
2022-06-17 10:35:00,113.33,114.0,113.13,113.57,96022.0,99.4139,100.0017,99.2385,99.6245,96022.0
2022-06-17 10:40:00,113.53,113.53,112.21,112.59,61431.0,99.5894,99.5894,98.4315,98.7648,61431.0
2022-06-17 10:45:00,112.45,112.67,111.76,111.84,54978.0,98.642,98.835,98.0367,98.1069,54978.0
2022-06-17 10:50:00,111.84,111.84,110.81,110.91,63415.0,98.1069,98.1069,97.2034,97.2911,63415.0
2022-06-17 10:55:00,110.92,111.8,110.76,111.67,63222.0,97.2999,98.0718,97.1595,97.9578,63222.0
2022-06-17 11:00:00,111.63,112.18,110.96,111.97,63167.0,97.9227,98.4052,97.335,98.2209,63167.0
2022-06-17 11:05:00,111.9,112.64,111.8,112.0,22079.0,98.1595,98.8087,98.0718,98.2473,22079.0
2022-06-17 11:10:00,111.97,111.97,110.53,110.97,48522.0,98.2209,98.2209,96.9578,97.3437,48522.0
2022-06-17 11:15:00,111.01,111.56,110.68,110.83,49938.0,97.3788,97.8613,97.0893,97.2209,49938.0
2022-06-17 11:20:00,110.95,110.97,110.01,110.22,67189.0,97.3262,97.3437,96.5016,96.6858,67189.0
2022-06-17 11:25:00,110.18,110.51,109.8,110.46,54482.0,96.6507,96.9402,96.3174,96.8964,54482.0
2022-06-17 11:30:00,110.47,110.63,109.66,109.77,56771.0,96.9051,97.0455,96.1946,96.2911,56771.0
2022-06-17 11:35:00,109.72,110.89,109.71,110.87,39817.0,96.2472,97.2736,96.2385,97.256,39817.0
2022-06-17 11:40:00,110.9,112.06,110.9,111.88,34824.0,97.2823,98.2999,97.2823,98.142,34824.0
2022-06-17 11:45:00,111.86,111.92,111.45,111.54,33083.0,98.1244,98.1771,97.7648,97.8437,33083.0
2022-06-17 11:50:00,111.51,111.68,111.07,111.33,51832.0,97.8174,97.9666,97.4315,97.6595,51832.0
2022-06-17 11:55:00,111.33,111.56,110.88,111.23,99095.0,97.6595,97.8613,97.2648,97.5718,99095.0
2022-06-17 12:00:00,111.25,111.38,110.69,111.1,25844.0,97.5894,97.7034,97.0981,97.4578,25844.0
2022-06-17 12:05:00,110.98,111.79,110.9,111.79,24225.0,97.3525,98.063,97.2823,98.063,24225.0
2022-06-17 12:10:00,111.77,112.15,111.58,112.01,36124.0,98.0455,98.3788,97.8788,98.256,36124.0
2022-06-17 12:15:00,111.98,112.1,111.33,111.57,26928.0,98.2297,98.335,97.6595,97.8701,26928.0
2022-06-17 12:20:00,111.57,111.65,111.23,111.35,21280.0,97.8701,97.9402,97.5718,97.6771,21280.0
2022-06-17 12:25:00,111.35,112.01,111.24,111.84,18848.0,97.6771,98.256,97.5806,98.1069,18848.0
2022-06-17 12:30:00,111.82,111.86,111.32,111.56,16858.0,98.0894,98.1244,97.6508,97.8613,16858.0
2022-06-17 12:35:00,111.57,111.57,110.69,110.76,30765.0,97.8701,97.8701,97.0981,97.1595,30765.0
2022-06-17 12:40:00,110.83,111.0,110.06,110.42,32665.0,97.2209,97.37,96.5455,96.8613,32665.0
2022-06-17 12:45:00,110.45,110.57,110.09,110.5,57087.0,96.8876,96.9928,96.5718,96.9314,57087.0
2022-06-17 12:50:00,110.5,110.73,109.63,109.64,29074.0,96.9314,97.1332,96.1683,96.177,29074.0
2022-06-17 12:55:00,109.63,110.23,109.56,110.1,24585.0,96.1683,96.6946,96.1069,96.5806,24585.0
2022-06-17 13:00:00,110.09,110.51,109.88,110.51,18533.0,96.5718,96.9402,96.3876,96.9402,18533.0
2022-06-17 13:05:00,110.49,111.67,110.49,111.5,68971.0,96.9227,97.9578,96.9227,97.8087,68971.0
2022-06-17 13:10:00,111.44,111.47,110.92,111.31,24020.0,97.756,97.7823,97.2999,97.642,24020.0
2022-06-17 13:15:00,111.3,111.6,110.97,111.53,15506.0,97.6332,97.8964,97.3437,97.835,15506.0
2022-06-17 13:20:00,111.43,111.52,111.15,111.32,17822.0,97.7472,97.8262,97.5016,97.6508,17822.0
2022-06-17 13:25:00,111.37,111.37,110.87,111.02,34797.0,97.6946,97.6946,97.256,97.3876,34797.0
2022-06-17 13:30:00,111.05,111.1,110.64,110.99,20316.0,97.4139,97.4578,97.0543,97.3613,20316.0
2022-06-17 13:35:00,111.06,111.25,110.44,110.59,33801.0,97.4227,97.5894,96.8788,97.0104,33801.0
2022-06-17 13:40:00,110.57,111.37,110.54,111.27,21716.0,96.9928,97.6946,96.9665,97.6069,21716.0
2022-06-17 13:45:00,111.28,111.36,110.68,110.9,17580.0,97.6157,97.6858,97.0893,97.2823,17580.0
2022-06-17 13:50:00,111.0,111.09,110.78,110.82,19341.0,97.37,97.449,97.1771,97.2122,19341.0
2022-06-17 13:55:00,110.81,111.15,110.76,111.03,25881.0,97.2034,97.5016,97.1595,97.3964,25881.0
2022-06-17 14:00:00,111.05,111.52,110.82,111.49,23952.0,97.4139,97.8262,97.2122,97.7999,23952.0
2022-06-17 14:05:00,111.5,111.77,111.26,111.75,20349.0,97.8087,98.0455,97.5981,98.028,20349.0
2022-06-17 14:10:00,111.77,112.86,111.71,112.76,23389.0,98.0455,99.0017,97.9929,98.9139,23389.0
2022-06-17 14:15:00,112.7,113.47,112.68,113.2,30778.0,98.8613,99.5368,98.8438,99.2999,30778.0
2022-06-17 14:20:00,113.19,113.37,112.96,113.24,32428.0,99.2911,99.449,99.0894,99.335,32428.0
2022-06-17 14:25:00,113.29,113.36,112.82,112.82,34504.0,99.3789,99.4403,98.9666,98.9666,34504.0
2022-06-17 14:30:00,112.78,112.81,112.49,112.77,28316.0,98.9315,98.9578,98.6771,98.9227,28316.0
2022-06-17 14:35:00,112.82,112.91,112.54,112.91,20290.0,98.9666,99.0455,98.7209,99.0455,20290.0
2022-06-17 14:40:00,113.0,113.2,112.84,112.89,32885.0,99.1245,99.2999,98.9841,99.028,32885.0
2022-06-17 14:45:00,112.89,112.99,112.37,112.41,39866.0,99.028,99.1157,98.5718,98.6069,39866.0
2022-06-17 14:50:00,112.31,112.66,112.21,112.62,53134.0,98.5192,98.8262,98.4315,98.7911,53134.0
2022-06-17 14:55:00,112.65,112.95,112.6,112.94,46079.0,98.8174,99.0806,98.7736,99.0718,46079.0
2022-06-17 15:00:00,112.97,113.34,112.95,113.1,33591.0,99.0981,99.4227,99.0806,99.2122,33591.0
2022-06-17 15:05:00,113.09,113.35,112.97,113.17,38476.0,99.2034,99.4315,99.0981,99.2736,38476.0
2022-06-17 15:10:00,113.2,113.21,112.46,112.47,94760.0,99.2999,99.3087,98.6508,98.6595,94760.0
2022-06-17 15:15:00,112.44,112.93,112.26,112.73,52601.0,98.6332,99.0631,98.4753,98.8876,52601.0
2022-06-17 15:20:00,112.67,113.28,112.66,113.14,80731.0,98.835,99.3701,98.8262,99.2473,80731.0
2022-06-17 15:25:00,113.14,113.7,113.11,113.6,43399.0,99.2473,99.7385,99.221,99.6508,43399.0
2022-06-17 15:30:00,113.62,113.67,112.95,113.16,58665.0,99.6683,99.7122,99.0806,99.2648,58665.0
2022-06-17 15:35:00,113.19,113.51,113.17,113.21,55304.0,99.2911,99.5718,99.2736,99.3087,55304.0
2022-06-17 15:40:00,113.2,113.3,112.93,113.08,54696.0,99.2999,99.3876,99.0631,99.1946,54696.0
2022-06-17 15:45:00,113.08,113.14,112.81,112.95,99377.0,99.1946,99.2473,98.9578,99.0806,99377.0
2022-06-17 15:50:00,112.95,113.35,112.11,112.12,146796.0,99.0806,99.4315,98.3437,98.3525,146796.0
2022-06-17 15:55:00,112.12,112.12,111.61,111.67,452406.0,98.3525,98.3525,97.9051,97.9578,452406.0
2022-06-21 09:30:00,114.55,115.69,114.51,115.08,196459.0,100.4841,101.4842,100.449,100.9491,196459.0
2022-06-21 09:35:00,114.93,115.56,114.64,115.22,39818.0,100.8175,101.3701,100.5631,101.0719,39818.0
2022-06-21 09:40:00,115.2,115.94,114.78,115.89,46505.0,101.0543,101.7035,100.6859,101.6596,46505.0
2022-06-21 09:45:00,115.9,116.12,115.32,115.8,28424.0,101.6684,101.8614,101.1596,101.5806,28424.0
2022-06-21 09:50:00,115.83,116.5,115.83,116.5,44102.0,101.607,102.1947,101.607,102.1947,44102.0
2022-06-21 09:55:00,116.41,116.72,115.83,116.16,48860.0,102.1157,102.3877,101.607,101.8964,48860.0
2022-06-21 10:00:00,116.13,117.46,115.99,117.46,44193.0,101.8701,103.0368,101.7473,103.0368,44193.0
2022-06-21 10:05:00,117.44,117.46,116.92,117.04,23478.0,103.0193,103.0368,102.5631,102.6684,23478.0
2022-06-21 10:10:00,117.07,117.41,117.03,117.18,39003.0,102.6947,102.993,102.6596,102.7912,39003.0
2022-06-21 10:15:00,117.19,117.19,116.61,116.61,58966.0,102.8,102.8,102.2912,102.2912,58966.0
2022-06-21 10:20:00,116.64,117.34,116.5,116.99,40330.0,102.3175,102.9315,102.1947,102.6245,40330.0
2022-06-21 10:25:00,116.9,117.12,116.57,116.98,37119.0,102.5456,102.7386,102.2561,102.6158,37119.0
2022-06-21 10:30:00,116.98,117.37,116.79,116.86,20212.0,102.6158,102.9579,102.4491,102.5105,20212.0
2022-06-21 10:35:00,116.84,117.5,116.84,117.01,33635.0,102.4929,103.0719,102.4929,102.6421,33635.0
2022-06-21 10:40:00,117.01,117.43,116.84,116.96,34170.0,102.6421,103.0105,102.4929,102.5982,34170.0
2022-06-21 10:45:00,116.99,117.42,116.83,117.42,17232.0,102.6245,103.0017,102.4842,103.0017,17232.0
2022-06-21 10:50:00,117.42,117.72,117.05,117.7,32074.0,103.0017,103.2649,102.6772,103.2473,32074.0
2022-06-21 10:55:00,117.68,117.7,117.34,117.36,35483.0,103.2298,103.2473,102.9315,102.9491,35483.0
2022-06-21 11:00:00,117.38,117.49,117.02,117.35,42971.0,102.9666,103.0631,102.6508,102.9403,42971.0
2022-06-21 11:05:00,117.38,117.4,116.76,117.05,56510.0,102.9666,102.9842,102.4228,102.6772,56510.0
2022-06-21 11:10:00,117.11,117.13,116.54,116.59,34746.0,102.7298,102.7473,102.2298,102.2736,34746.0
2022-06-21 11:15:00,116.53,117.0,116.5,116.89,24083.0,102.221,102.6333,102.1947,102.5368,24083.0
2022-06-21 11:20:00,116.93,117.09,116.67,116.75,15899.0,102.5719,102.7122,102.3438,102.414,15899.0
2022-06-21 11:25:00,116.78,116.79,116.26,116.26,20960.0,102.4403,102.4491,101.9842,101.9842,20960.0
2022-06-21 11:30:00,116.26,116.45,116.15,116.28,25730.0,101.9842,102.1508,101.8877,102.0017,25730.0
2022-06-21 11:35:00,116.18,116.22,115.66,115.78,22486.0,101.914,101.9491,101.4578,101.5631,22486.0
2022-06-21 11:40:00,115.73,115.93,115.47,115.55,19491.0,101.5192,101.6947,101.2912,101.3613,19491.0
2022-06-21 11:45:00,115.5,115.5,114.86,115.04,59738.0,101.3175,101.3175,100.7561,100.914,59738.0
2022-06-21 11:50:00,115.07,115.26,114.79,115.08,40522.0,100.9403,101.107,100.6947,100.9491,40522.0
2022-06-21 11:55:00,115.06,115.31,114.85,115.14,22575.0,100.9315,101.1508,100.7473,101.0017,22575.0
2022-06-21 12:00:00,115.17,115.37,114.98,115.31,21521.0,101.028,101.2034,100.8613,101.1508,21521.0
2022-06-21 12:05:00,115.27,115.42,115.08,115.08,16721.0,101.1157,101.2473,100.9491,100.9491,16721.0
2022-06-21 12:10:00,115.07,115.25,114.92,115.08,11302.0,100.9403,101.0982,100.8087,100.9491,11302.0
2022-06-21 12:15:00,115.09,115.62,115.03,115.62,17823.0,100.9578,101.4227,100.9052,101.4227,17823.0
2022-06-21 12:20:00,115.65,116.13,115.65,116.08,15782.0,101.4491,101.8701,101.4491,101.8263,15782.0
2022-06-21 12:25:00,116.05,116.5,116.03,116.47,10909.0,101.7999,102.1947,101.7824,102.1684,10909.0
2022-06-21 12:30:00,116.5,116.74,116.33,116.74,17776.0,102.1947,102.4052,102.0456,102.4052,17776.0
2022-06-21 12:35:00,116.72,117.0,116.65,116.91,22329.0,102.3877,102.6333,102.3263,102.5543,22329.0
2022-06-21 12:40:00,116.92,116.97,116.68,116.9,27841.0,102.5631,102.607,102.3526,102.5456,27841.0
2022-06-21 12:45:00,116.89,117.2,116.89,117.13,27724.0,102.5368,102.8087,102.5368,102.7473,27724.0
2022-06-21 12:50:00,117.11,117.38,117.11,117.35,12950.0,102.7298,102.9666,102.7298,102.9403,12950.0
2022-06-21 12:55:00,117.28,117.74,117.28,117.72,41458.0,102.8789,103.2824,102.8789,103.2649,41458.0
2022-06-21 13:00:00,117.68,117.68,117.09,117.22,16226.0,103.2298,103.2298,102.7122,102.8263,16226.0
2022-06-21 13:05:00,117.2,117.54,117.18,117.52,20090.0,102.8087,103.107,102.7912,103.0894,20090.0
2022-06-21 13:10:00,117.53,117.53,117.3,117.38,17831.0,103.0982,103.0982,102.8965,102.9666,17831.0
2022-06-21 13:15:00,117.36,117.53,117.18,117.47,14053.0,102.9491,103.0982,102.7912,103.0456,14053.0
2022-06-21 13:20:00,117.5,117.53,117.2,117.32,12248.0,103.0719,103.0982,102.8087,102.914,12248.0
2022-06-21 13:25:00,117.29,117.46,117.22,117.3,13645.0,102.8877,103.0368,102.8263,102.8965,13645.0
2022-06-21 13:30:00,117.39,117.57,117.27,117.49,18647.0,102.9754,103.1333,102.8701,103.0631,18647.0
2022-06-21 13:35:00,117.53,117.67,117.2,117.26,9803.0,103.0982,103.221,102.8087,102.8614,9803.0
2022-06-21 13:40:00,117.28,117.31,116.96,117.15,12289.0,102.8789,102.9052,102.5982,102.7649,12289.0
2022-06-21 13:45:00,117.1,117.18,116.94,116.96,17783.0,102.721,102.7912,102.5807,102.5982,17783.0
2022-06-21 13:50:00,116.93,117.04,116.78,116.86,13253.0,102.5719,102.6684,102.4403,102.5105,13253.0
2022-06-21 13:55:00,116.88,117.11,116.74,117.05,14598.0,102.528,102.7298,102.4052,102.6772,14598.0
2022-06-21 14:00:00,117.05,117.12,116.78,117.1,28477.0,102.6772,102.7386,102.4403,102.721,28477.0
2022-06-21 14:05:00,117.15,117.52,117.08,117.27,27764.0,102.7649,103.0894,102.7035,102.8701,27764.0
2022-06-21 14:10:00,117.29,117.34,117.16,117.2,15983.0,102.8877,102.9315,102.7736,102.8087,15983.0
2022-06-21 14:15:00,117.21,117.21,116.8,116.81,21153.0,102.8175,102.8175,102.4579,102.4666,21153.0
2022-06-21 14:20:00,116.77,116.78,116.6,116.74,21550.0,102.4315,102.4403,102.2824,102.4052,21550.0
2022-06-21 14:25:00,116.69,117.05,116.69,117.04,13293.0,102.3614,102.6772,102.3614,102.6684,13293.0
2022-06-21 14:30:00,117.07,117.11,116.86,117.11,14083.0,102.6947,102.7298,102.5105,102.7298,14083.0
2022-06-21 14:35:00,117.19,117.19,116.55,116.64,9956.0,102.8,102.8,102.2386,102.3175,9956.0
2022-06-21 14:40:00,116.6,116.88,116.56,116.87,15773.0,102.2824,102.528,102.2473,102.5193,15773.0
2022-06-21 14:45:00,116.9,116.95,116.77,116.86,19966.0,102.5456,102.5894,102.4315,102.5105,19966.0
2022-06-21 14:50:00,116.86,117.61,116.85,117.54,20829.0,102.5105,103.1684,102.5017,103.107,20829.0
2022-06-21 14:55:00,117.57,117.61,117.42,117.54,14183.0,103.1333,103.1684,103.0017,103.107,14183.0
2022-06-21 15:00:00,117.56,117.95,117.52,117.95,15980.0,103.1245,103.4666,103.0894,103.4666,15980.0
2022-06-21 15:05:00,117.95,117.97,117.78,117.89,14277.0,103.4666,103.4842,103.3175,103.414,14277.0
2022-06-21 15:10:00,117.93,118.02,117.69,117.73,16624.0,103.4491,103.528,103.2386,103.2737,16624.0
2022-06-21 15:15:00,117.75,118.09,117.64,118.01,24632.0,103.2912,103.5895,103.1947,103.5193,24632.0
2022-06-21 15:20:00,118.0,118.12,117.91,118.11,17026.0,103.5105,103.6158,103.4316,103.607,17026.0
2022-06-21 15:25:00,118.08,118.29,117.93,118.29,25835.0,103.5807,103.7649,103.4491,103.7649,25835.0
2022-06-21 15:30:00,118.27,118.36,117.97,118.32,32091.0,103.7473,103.8263,103.4842,103.7912,32091.0
2022-06-21 15:35:00,118.31,118.38,118.22,118.32,37021.0,103.7824,103.8438,103.7035,103.7912,37021.0
2022-06-21 15:40:00,118.33,118.36,117.72,117.8,36083.0,103.8,103.8263,103.2649,103.3351,36083.0
2022-06-21 15:45:00,117.82,118.1,117.8,118.01,41641.0,103.3526,103.5982,103.3351,103.5193,41641.0
2022-06-21 15:50:00,118.03,118.22,117.61,117.69,61812.0,103.5368,103.7035,103.1684,103.2386,61812.0
2022-06-21 15:55:00,117.67,117.74,117.48,117.63,171761.0,103.221,103.2824,103.0544,103.1859,171761.0
2022-06-22 09:30:00,110.81,112.2,110.05,111.63,144743.0,97.2034,98.4227,96.5367,97.9227,144743.0
2022-06-22 09:35:00,111.65,111.78,110.5,110.74,46518.0,97.9402,98.0543,96.9314,97.142,46518.0
2022-06-22 09:40:00,110.72,111.14,109.8,111.0,41483.0,97.1244,97.4929,96.3174,97.37,41483.0
2022-06-22 09:45:00,110.82,111.02,110.22,110.22,28297.0,97.2122,97.3876,96.6858,96.6858,28297.0
2022-06-22 09:50:00,110.22,111.33,109.43,111.12,80083.0,96.6858,97.6595,95.9928,97.4753,80083.0
2022-06-22 09:55:00,111.14,111.64,110.99,111.08,50076.0,97.4929,97.9315,97.3613,97.4402,50076.0
2022-06-22 10:00:00,111.08,112.1,110.85,111.8,83415.0,97.4402,98.335,97.2385,98.0718,83415.0
2022-06-22 10:05:00,111.78,112.4,111.74,112.16,21316.0,98.0543,98.5981,98.0192,98.3876,21316.0
2022-06-22 10:10:00,112.16,113.09,112.06,112.9,27467.0,98.3876,99.2034,98.2999,99.0367,27467.0
2022-06-22 10:15:00,112.88,113.6,112.85,113.19,31633.0,99.0192,99.6508,98.9929,99.2911,31633.0
2022-06-22 10:20:00,113.21,113.63,112.95,113.62,28863.0,99.3087,99.6771,99.0806,99.6683,28863.0
2022-06-22 10:25:00,113.6,114.04,113.57,113.66,104097.0,99.6508,100.0368,99.6245,99.7034,104097.0
2022-06-22 10:30:00,113.67,114.06,113.35,113.87,25501.0,99.7122,100.0543,99.4315,99.8876,25501.0
2022-06-22 10:35:00,113.8,114.18,113.72,113.89,59940.0,99.8262,100.1596,99.7561,99.9052,59940.0
2022-06-22 10:40:00,113.92,113.94,113.27,113.36,44103.0,99.9315,99.949,99.3613,99.4403,44103.0
2022-06-22 10:45:00,113.34,113.46,112.67,112.73,32271.0,99.4227,99.528,98.835,98.8876,32271.0
2022-06-22 10:50:00,112.73,112.9,112.5,112.82,28825.0,98.8876,99.0367,98.6859,98.9666,28825.0
2022-06-22 10:55:00,112.8,112.8,112.31,112.58,25817.0,98.949,98.949,98.5192,98.756,25817.0
2022-06-22 11:00:00,112.62,112.67,111.82,112.23,22760.0,98.7911,98.835,98.0894,98.449,22760.0
2022-06-22 11:05:00,112.22,112.26,111.9,112.04,17905.0,98.4402,98.4753,98.1595,98.2823,17905.0
2022-06-22 11:10:00,112.08,112.21,111.68,111.74,14173.0,98.3174,98.4315,97.9666,98.0192,14173.0
2022-06-22 11:15:00,111.66,111.92,111.5,111.79,16192.0,97.949,98.1771,97.8087,98.063,16192.0
2022-06-22 11:20:00,111.72,111.91,111.3,111.91,28557.0,98.0016,98.1683,97.6332,98.1683,28557.0
2022-06-22 11:25:00,111.94,112.05,111.67,111.75,18164.0,98.1946,98.2911,97.9578,98.028,18164.0
2022-06-22 11:30:00,111.79,112.52,111.78,112.21,32673.0,98.063,98.7034,98.0543,98.4315,32673.0
2022-06-22 11:35:00,112.19,112.39,112.09,112.36,19122.0,98.4139,98.5894,98.3262,98.5631,19122.0
2022-06-22 11:40:00,112.34,112.34,111.87,111.87,13773.0,98.5455,98.5455,98.1332,98.1332,13773.0
2022-06-22 11:45:00,111.92,112.01,111.56,111.61,16230.0,98.1771,98.256,97.8613,97.9051,16230.0
2022-06-22 11:50:00,111.69,111.69,110.96,111.02,23177.0,97.9753,97.9753,97.335,97.3876,23177.0
2022-06-22 11:55:00,110.99,111.18,110.86,110.89,25160.0,97.3613,97.5279,97.2472,97.2736,25160.0
2022-06-22 12:00:00,110.88,111.74,110.88,111.51,47807.0,97.2648,98.0192,97.2648,97.8174,47807.0
2022-06-22 12:05:00,111.44,111.6,111.21,111.33,48125.0,97.756,97.8964,97.5543,97.6595,48125.0
2022-06-22 12:10:00,111.38,111.68,111.38,111.58,9504.0,97.7034,97.9666,97.7034,97.8788,9504.0
2022-06-22 12:15:00,111.63,111.76,111.29,111.29,10722.0,97.9227,98.0367,97.6244,97.6244,10722.0
2022-06-22 12:20:00,111.29,111.88,111.21,111.67,18888.0,97.6244,98.142,97.5543,97.9578,18888.0
2022-06-22 12:25:00,111.69,112.06,111.62,111.99,12103.0,97.9753,98.2999,97.9139,98.2385,12103.0
2022-06-22 12:30:00,111.83,112.09,111.76,111.87,27729.0,98.0981,98.3262,98.0367,98.1332,27729.0
2022-06-22 12:35:00,111.87,111.96,111.61,111.61,6152.0,98.1332,98.2122,97.9051,97.9051,6152.0
2022-06-22 12:40:00,111.69,112.03,111.66,111.98,19680.0,97.9753,98.2736,97.949,98.2297,19680.0
2022-06-22 12:45:00,111.99,111.99,111.63,111.73,14919.0,98.2385,98.2385,97.9227,98.0104,14919.0
2022-06-22 12:50:00,111.77,111.78,111.34,111.37,10011.0,98.0455,98.0543,97.6683,97.6946,10011.0
2022-06-22 12:55:00,111.43,111.55,111.21,111.5,13198.0,97.7472,97.8525,97.5543,97.8087,13198.0
2022-06-22 13:00:00,111.47,111.49,111.07,111.09,20108.0,97.7823,97.7999,97.4315,97.449,20108.0
2022-06-22 13:05:00,111.09,111.55,111.0,111.51,41626.0,97.449,97.8525,97.37,97.8174,41626.0
2022-06-22 13:10:00,111.58,111.59,111.41,111.54,8499.0,97.8788,97.8876,97.7297,97.8437,8499.0
2022-06-22 13:15:00,111.58,111.96,111.58,111.93,9527.0,97.8788,98.2122,97.8788,98.1859,9527.0
2022-06-22 13:20:00,111.96,112.72,111.96,112.48,72917.0,98.2122,98.8788,98.2122,98.6683,72917.0
2022-06-22 13:25:00,112.46,112.62,112.19,112.31,9689.0,98.6508,98.7911,98.4139,98.5192,9689.0
2022-06-22 13:30:00,112.31,112.31,112.09,112.12,3492.0,98.5192,98.5192,98.3262,98.3525,3492.0
2022-06-22 13:35:00,111.96,112.02,111.82,111.98,11150.0,98.2122,98.2648,98.0894,98.2297,11150.0
2022-06-22 13:40:00,111.96,112.25,111.93,112.25,22690.0,98.2122,98.4666,98.1859,98.4666,22690.0
2022-06-22 13:45:00,112.22,112.68,112.19,112.65,40695.0,98.4402,98.8438,98.4139,98.8174,40695.0
2022-06-22 13:50:00,112.61,112.87,112.58,112.63,21188.0,98.7824,99.0104,98.756,98.7999,21188.0
2022-06-22 13:55:00,112.63,112.84,112.56,112.79,26667.0,98.7999,98.9841,98.7385,98.9403,26667.0
2022-06-22 14:00:00,112.78,112.78,112.41,112.54,24311.0,98.9315,98.9315,98.6069,98.7209,24311.0
2022-06-22 14:05:00,112.55,113.01,112.47,113.01,50620.0,98.7297,99.1332,98.6595,99.1332,50620.0
2022-06-22 14:10:00,113.01,113.3,112.95,113.17,16610.0,99.1332,99.3876,99.0806,99.2736,16610.0
2022-06-22 14:15:00,113.2,113.47,113.12,113.15,24249.0,99.2999,99.5368,99.2297,99.256,24249.0
2022-06-22 14:20:00,113.19,113.24,112.61,112.74,11059.0,99.2911,99.335,98.7824,98.8964,11059.0
2022-06-22 14:25:00,112.74,112.81,112.36,112.4,12494.0,98.8964,98.9578,98.5631,98.5981,12494.0
2022-06-22 14:30:00,112.37,112.52,112.23,112.25,36416.0,98.5718,98.7034,98.449,98.4666,36416.0
2022-06-22 14:35:00,112.22,112.24,111.9,111.98,24964.0,98.4402,98.4578,98.1595,98.2297,24964.0
2022-06-22 14:40:00,111.92,111.95,111.46,111.67,20613.0,98.1771,98.2034,97.7736,97.9578,20613.0
2022-06-22 14:45:00,111.63,111.72,111.52,111.67,13271.0,97.9227,98.0016,97.8262,97.9578,13271.0
2022-06-22 14:50:00,111.65,111.7,111.5,111.59,19221.0,97.9402,97.9841,97.8087,97.8876,19221.0
2022-06-22 14:55:00,111.62,112.0,111.62,111.94,35988.0,97.9139,98.2473,97.9139,98.1946,35988.0
2022-06-22 15:00:00,111.97,111.97,111.65,111.82,14554.0,98.2209,98.2209,97.9402,98.0894,14554.0
2022-06-22 15:05:00,111.79,111.88,111.57,111.65,13803.0,98.063,98.142,97.8701,97.9402,13803.0
2022-06-22 15:10:00,111.6,111.76,111.43,111.53,14048.0,97.8964,98.0367,97.7472,97.835,14048.0
2022-06-22 15:15:00,111.53,111.75,111.45,111.72,16393.0,97.835,98.028,97.7648,98.0016,16393.0
2022-06-22 15:20:00,111.74,112.03,111.74,111.86,21221.0,98.0192,98.2736,98.0192,98.1244,21221.0
2022-06-22 15:25:00,111.83,111.88,111.62,111.71,19714.0,98.0981,98.142,97.9139,97.9929,19714.0
2022-06-22 15:30:00,111.71,111.74,111.29,111.3,35171.0,97.9929,98.0192,97.6244,97.6332,35171.0
2022-06-22 15:35:00,111.3,111.51,111.19,111.48,28918.0,97.6332,97.8174,97.5367,97.7911,28918.0
2022-06-22 15:40:00,111.47,111.88,111.37,111.76,36598.0,97.7823,98.142,97.6946,98.0367,36598.0
2022-06-22 15:45:00,111.75,111.8,111.4,111.52,39262.0,98.028,98.0718,97.7209,97.8262,39262.0
2022-06-22 15:50:00,111.49,111.83,111.33,111.77,68833.0,97.7999,98.0981,97.6595,98.0455,68833.0
2022-06-22 15:55:00,111.75,111.76,110.74,110.78,218252.0,98.028,98.0367,97.142,97.1771,218252.0
2022-06-23 09:30:00,111.95,112.48,111.2,111.49,69180.0,98.2034,98.6683,97.5455,97.7999,69180.0
2022-06-23 09:35:00,111.54,112.0,111.03,111.88,36575.0,97.8437,98.2473,97.3964,98.142,36575.0
2022-06-23 09:40:00,111.77,112.0,110.85,110.88,28291.0,98.0455,98.2473,97.2385,97.2648,28291.0
2022-06-23 09:45:00,110.95,111.0,110.12,110.12,36983.0,97.3262,97.37,96.5981,96.5981,36983.0
2022-06-23 09:50:00,110.07,110.25,109.49,109.96,26892.0,96.5542,96.7121,96.0455,96.4578,26892.0
2022-06-23 09:55:00,109.98,110.75,109.96,110.59,47378.0,96.4753,97.1507,96.4578,97.0104,47378.0
2022-06-23 10:00:00,110.59,110.83,110.34,110.63,29130.0,97.0104,97.2209,96.7911,97.0455,29130.0
2022-06-23 10:05:00,110.61,110.67,109.71,109.89,32117.0,97.0279,97.0806,96.2385,96.3963,32117.0
2022-06-23 10:10:00,109.84,110.09,109.54,109.88,14922.0,96.3525,96.5718,96.0893,96.3876,14922.0
2022-06-23 10:15:00,109.81,110.52,109.78,110.47,15272.0,96.3262,96.949,96.2999,96.9051,15272.0
2022-06-23 10:20:00,110.41,110.69,110.23,110.52,36255.0,96.8525,97.0981,96.6946,96.949,36255.0
2022-06-23 10:25:00,110.48,111.0,110.32,110.81,35102.0,96.9139,97.37,96.7735,97.2034,35102.0
2022-06-23 10:30:00,110.83,110.83,110.11,110.21,27600.0,97.2209,97.2209,96.5893,96.6771,27600.0
2022-06-23 10:35:00,110.14,110.45,109.82,110.08,70266.0,96.6157,96.8876,96.3349,96.563,70266.0
2022-06-23 10:40:00,110.04,110.23,109.39,109.45,18735.0,96.5279,96.6946,95.9577,96.0104,18735.0
2022-06-23 10:45:00,109.4,109.64,109.03,109.2,31576.0,95.9665,96.177,95.6419,95.7911,31576.0
2022-06-23 10:50:00,109.17,109.27,108.83,109.27,31898.0,95.7648,95.8525,95.4665,95.8525,31898.0
2022-06-23 10:55:00,109.13,109.36,108.92,109.02,21117.0,95.7297,95.9314,95.5455,95.6332,21117.0
2022-06-23 11:00:00,109.07,109.1,108.15,108.23,54969.0,95.677,95.7034,94.87,94.9402,54969.0
2022-06-23 11:05:00,108.18,108.76,108.18,108.73,29371.0,94.8963,95.4051,94.8963,95.3788,29371.0
2022-06-23 11:10:00,108.71,108.75,107.85,107.85,21004.0,95.3612,95.3963,94.6068,94.6068,21004.0
2022-06-23 11:15:00,107.87,107.98,107.49,107.51,41605.0,94.6244,94.7209,94.2911,94.3086,41605.0
2022-06-23 11:20:00,107.51,107.55,106.95,107.1,49906.0,94.3086,94.3437,93.8174,93.9489,49906.0
2022-06-23 11:25:00,107.1,107.56,106.79,107.49,56871.0,93.9489,94.3525,93.677,94.2911,56871.0
2022-06-23 11:30:00,107.46,107.63,107.03,107.21,32713.0,94.2647,94.4139,93.8875,94.0454,32713.0
2022-06-23 11:35:00,107.21,107.23,106.6,106.66,135550.0,94.0454,94.063,93.5103,93.563,135550.0
2022-06-23 11:40:00,106.7,107.35,106.69,107.27,30201.0,93.5981,94.1682,93.5893,94.0981,30201.0
2022-06-23 11:45:00,107.23,107.41,107.02,107.16,29704.0,94.063,94.2209,93.8788,94.0016,29704.0
2022-06-23 11:50:00,107.12,107.12,106.66,106.69,41071.0,93.9665,93.9665,93.563,93.5893,41071.0
2022-06-23 11:55:00,106.6,106.61,106.03,106.16,41438.0,93.5103,93.5191,93.0103,93.1244,41438.0
2022-06-23 12:00:00,106.19,106.23,105.69,105.69,72309.0,93.1507,93.1858,92.7121,92.7121,72309.0
2022-06-23 12:05:00,105.69,105.97,105.52,105.92,31529.0,92.7121,92.9577,92.563,92.9138,31529.0
2022-06-23 12:10:00,105.93,106.46,105.8,106.29,68621.0,92.9226,93.3875,92.8086,93.2384,68621.0
2022-06-23 12:15:00,106.28,106.69,106.2,106.69,21972.0,93.2296,93.5893,93.1595,93.5893,21972.0
2022-06-23 12:20:00,106.7,106.78,106.51,106.56,36773.0,93.5981,93.6682,93.4314,93.4752,36773.0
2022-06-23 12:25:00,106.54,106.58,106.13,106.18,56020.0,93.4577,93.4928,93.098,93.1419,56020.0
2022-06-23 12:30:00,106.2,106.32,105.8,105.97,43294.0,93.1595,93.2647,92.8086,92.9577,43294.0
2022-06-23 12:35:00,105.95,106.13,105.63,106.06,26306.0,92.9402,93.098,92.6594,93.0366,26306.0
2022-06-23 12:40:00,106.05,106.2,105.77,105.9,41728.0,93.0279,93.1595,92.7823,92.8963,41728.0
2022-06-23 12:45:00,105.91,105.91,105.4,105.56,66420.0,92.9051,92.9051,92.4577,92.598,66420.0
2022-06-23 12:50:00,105.53,106.02,105.49,105.9,39199.0,92.5717,93.0016,92.5366,92.8963,39199.0
2022-06-23 12:55:00,105.86,106.04,105.62,105.62,34574.0,92.8612,93.0191,92.6507,92.6507,34574.0
2022-06-23 13:00:00,105.59,105.65,104.96,105.34,51315.0,92.6244,92.677,92.0717,92.4051,51315.0
2022-06-23 13:05:00,105.27,105.56,105.22,105.36,42150.0,92.3436,92.598,92.2998,92.4226,42150.0
2022-06-23 13:10:00,105.36,105.99,105.29,105.62,40491.0,92.4226,92.9752,92.3612,92.6507,40491.0
2022-06-23 13:15:00,105.66,106.42,105.65,106.17,112779.0,92.6858,93.3524,92.677,93.1331,112779.0
2022-06-23 13:20:00,106.19,106.78,106.13,106.41,80082.0,93.1507,93.6682,93.098,93.3437,80082.0
2022-06-23 13:25:00,106.37,106.52,105.86,105.99,28233.0,93.3086,93.4402,92.8612,92.9752,28233.0
2022-06-23 13:30:00,105.99,106.15,105.96,106.09,22293.0,92.9752,93.1156,92.9489,93.063,22293.0
2022-06-23 13:35:00,106.08,106.3,105.99,106.05,23432.0,93.0542,93.2472,92.9752,93.0279,23432.0
2022-06-23 13:40:00,106.12,106.24,105.88,106.22,39697.0,93.0893,93.1945,92.8787,93.177,39697.0
2022-06-23 13:45:00,106.19,106.6,106.11,106.56,47892.0,93.1507,93.5103,93.0805,93.4752,47892.0
2022-06-23 13:50:00,106.54,106.69,106.1,106.29,50911.0,93.4577,93.5893,93.0717,93.2384,50911.0
2022-06-23 13:55:00,106.28,106.76,106.27,106.57,54098.0,93.2296,93.6507,93.2209,93.484,54098.0
2022-06-23 14:00:00,106.59,106.7,105.91,106.26,54626.0,93.5016,93.5981,92.9051,93.2121,54626.0
2022-06-23 14:05:00,106.25,106.31,106.02,106.08,31620.0,93.2033,93.2559,93.0016,93.0542,31620.0
2022-06-23 14:10:00,106.08,106.09,105.83,105.95,37738.0,93.0542,93.063,92.8349,92.9402,37738.0
2022-06-23 14:15:00,105.95,106.12,105.84,106.0,67474.0,92.9402,93.0893,92.8437,92.984,67474.0
2022-06-23 14:20:00,106.0,106.47,106.0,106.4,52288.0,92.984,93.3963,92.984,93.3349,52288.0
2022-06-23 14:25:00,106.42,106.45,106.12,106.28,62285.0,93.3524,93.3788,93.0893,93.2296,62285.0
2022-06-23 14:30:00,106.3,106.58,106.25,106.45,58930.0,93.2472,93.4928,93.2033,93.3788,58930.0
2022-06-23 14:35:00,106.4,106.45,106.23,106.38,57976.0,93.3349,93.3788,93.1858,93.3173,57976.0
2022-06-23 14:40:00,106.38,106.45,106.23,106.42,37723.0,93.3173,93.3788,93.1858,93.3524,37723.0
2022-06-23 14:45:00,106.41,106.42,106.09,106.16,27684.0,93.3437,93.3524,93.063,93.1244,27684.0
2022-06-23 14:50:00,106.16,106.25,106.08,106.25,42267.0,93.1244,93.2033,93.0542,93.2033,42267.0
2022-06-23 14:55:00,106.22,106.32,106.09,106.17,26474.0,93.177,93.2647,93.063,93.1331,26474.0
2022-06-23 15:00:00,106.16,106.16,105.96,106.09,59481.0,93.1244,93.1244,92.9489,93.063,59481.0
2022-06-23 15:05:00,106.09,106.34,106.01,106.3,36731.0,93.063,93.2823,92.9928,93.2472,36731.0
2022-06-23 15:10:00,106.29,106.38,106.14,106.2,73659.0,93.2384,93.3173,93.1068,93.1595,73659.0
2022-06-23 15:15:00,106.13,106.44,105.99,106.44,103801.0,93.098,93.37,92.9752,93.37,103801.0
2022-06-23 15:20:00,106.46,107.03,106.42,106.98,36971.0,93.3875,93.8875,93.3524,93.8437,36971.0
2022-06-23 15:25:00,106.93,107.62,106.91,107.45,45057.0,93.7998,94.4051,93.7823,94.256,45057.0
2022-06-23 15:30:00,107.44,108.19,107.28,108.18,91128.0,94.2472,94.9051,94.1068,94.8963,91128.0
2022-06-23 15:35:00,108.18,108.24,107.69,107.84,80521.0,94.8963,94.949,94.4665,94.5981,80521.0
2022-06-23 15:40:00,107.86,108.01,107.72,107.76,73890.0,94.6156,94.7472,94.4928,94.5279,73890.0
2022-06-23 15:45:00,107.76,107.91,107.51,107.69,73710.0,94.5279,94.6595,94.3086,94.4665,73710.0
2022-06-23 15:50:00,107.68,107.89,107.16,107.2,91636.0,94.4577,94.6419,94.0016,94.0367,91636.0
2022-06-23 15:55:00,107.16,107.28,106.82,107.18,218411.0,94.0016,94.1068,93.7033,94.0191,218411.0
2022-06-24 09:30:00,109.34,110.06,108.63,108.97,107652.0,95.9139,96.5455,95.2911,95.5893,107652.0
2022-06-24 09:35:00,109.11,109.24,107.87,108.01,112543.0,95.7121,95.8262,94.6244,94.7472,112543.0
2022-06-24 09:40:00,108.06,108.98,108.06,108.55,30879.0,94.7911,95.5981,94.7911,95.2209,30879.0
2022-06-24 09:45:00,108.48,108.9,108.08,108.9,22082.0,95.1595,95.5279,94.8086,95.5279,22082.0
2022-06-24 09:50:00,108.93,109.05,107.91,108.48,55145.0,95.5542,95.6595,94.6595,95.1595,55145.0
2022-06-24 09:55:00,108.52,108.64,108.18,108.54,48030.0,95.1946,95.2998,94.8963,95.2121,48030.0
2022-06-24 10:00:00,108.71,110.13,108.43,109.74,67764.0,95.3612,96.6069,95.1156,96.2648,67764.0
2022-06-24 10:05:00,109.74,110.24,109.74,110.01,52786.0,96.2648,96.7034,96.2648,96.5016,52786.0
2022-06-24 10:10:00,109.96,110.25,109.54,110.01,74489.0,96.4578,96.7121,96.0893,96.5016,74489.0
2022-06-24 10:15:00,110.03,110.74,110.03,110.7,34816.0,96.5192,97.142,96.5192,97.1069,34816.0
2022-06-24 10:20:00,110.7,111.84,110.69,111.81,48784.0,97.1069,98.1069,97.0981,98.0806,48784.0
2022-06-24 10:25:00,111.9,112.06,111.35,111.51,37626.0,98.1595,98.2999,97.6771,97.8174,37626.0
2022-06-24 10:30:00,111.52,111.88,111.32,111.59,39783.0,97.8262,98.142,97.6508,97.8876,39783.0
2022-06-24 10:35:00,111.75,112.08,111.64,111.87,43641.0,98.028,98.3174,97.9315,98.1332,43641.0
2022-06-24 10:40:00,111.89,111.93,111.4,111.59,41281.0,98.1508,98.1859,97.7209,97.8876,41281.0
2022-06-24 10:45:00,111.76,111.95,111.52,111.94,21767.0,98.0367,98.2034,97.8262,98.1946,21767.0
2022-06-24 10:50:00,111.95,112.34,111.76,112.33,22118.0,98.2034,98.5455,98.0367,98.5367,22118.0
2022-06-24 10:55:00,112.24,112.78,112.2,112.73,22781.0,98.4578,98.9315,98.4227,98.8876,22781.0
2022-06-24 11:00:00,112.77,113.17,112.73,113.1,46677.0,98.9227,99.2736,98.8876,99.2122,46677.0
2022-06-24 11:05:00,113.11,113.26,112.89,112.91,73194.0,99.221,99.3525,99.028,99.0455,73194.0
2022-06-24 11:10:00,112.93,113.06,112.59,112.67,22874.0,99.0631,99.1771,98.7648,98.835,22874.0
2022-06-24 11:15:00,112.65,112.86,112.62,112.82,55001.0,98.8174,99.0017,98.7911,98.9666,55001.0
2022-06-24 11:20:00,112.9,112.99,112.3,112.45,60214.0,99.0367,99.1157,98.5104,98.642,60214.0
2022-06-24 11:25:00,112.5,112.65,112.33,112.52,53603.0,98.6859,98.8174,98.5367,98.7034,53603.0
2022-06-24 11:30:00,112.46,112.51,111.42,111.53,39073.0,98.6508,98.6946,97.7385,97.835,39073.0
2022-06-24 11:35:00,111.53,111.94,111.45,111.85,28591.0,97.835,98.1946,97.7648,98.1157,28591.0
2022-06-24 11:40:00,111.8,112.19,111.59,111.65,25140.0,98.0718,98.4139,97.8876,97.9402,25140.0
2022-06-24 11:45:00,111.63,111.87,111.57,111.57,23956.0,97.9227,98.1332,97.8701,97.8701,23956.0
2022-06-24 11:50:00,111.6,111.78,111.5,111.72,32981.0,97.8964,98.0543,97.8087,98.0016,32981.0
2022-06-24 11:55:00,111.76,111.76,111.25,111.28,14912.0,98.0367,98.0367,97.5894,97.6157,14912.0
2022-06-24 12:00:00,111.28,111.3,110.87,111.08,20817.0,97.6157,97.6332,97.256,97.4402,20817.0
2022-06-24 12:05:00,111.13,111.34,110.96,111.0,17279.0,97.4841,97.6683,97.335,97.37,17279.0
2022-06-24 12:10:00,110.99,111.01,110.59,110.73,29112.0,97.3613,97.3788,97.0104,97.1332,29112.0
2022-06-24 12:15:00,110.76,110.97,110.71,110.97,9316.0,97.1595,97.3437,97.1157,97.3437,9316.0
2022-06-24 12:20:00,110.99,111.01,110.64,110.83,38554.0,97.3613,97.3788,97.0543,97.2209,38554.0
2022-06-24 12:25:00,110.83,110.83,110.5,110.62,35412.0,97.2209,97.2209,96.9314,97.0367,35412.0
2022-06-24 12:30:00,110.61,110.61,110.24,110.3,17902.0,97.0279,97.0279,96.7034,96.756,17902.0
2022-06-24 12:35:00,110.27,110.81,110.21,110.74,25069.0,96.7297,97.2034,96.6771,97.142,25069.0
2022-06-24 12:40:00,110.75,111.58,110.67,111.25,87681.0,97.1507,97.8788,97.0806,97.5894,87681.0
2022-06-24 12:45:00,111.25,111.54,111.14,111.17,66907.0,97.5894,97.8437,97.4929,97.5192,66907.0
2022-06-24 12:50:00,111.18,111.2,111.0,111.18,14956.0,97.5279,97.5455,97.37,97.5279,14956.0
2022-06-24 12:55:00,111.21,111.56,111.01,111.52,47003.0,97.5543,97.8613,97.3788,97.8262,47003.0
2022-06-24 13:00:00,111.51,111.6,111.4,111.55,47995.0,97.8174,97.8964,97.7209,97.8525,47995.0
2022-06-24 13:05:00,111.59,111.65,111.29,111.43,19750.0,97.8876,97.9402,97.6244,97.7472,19750.0
2022-06-24 13:10:00,111.47,111.58,111.43,111.43,18658.0,97.7823,97.8788,97.7472,97.7472,18658.0
2022-06-24 13:15:00,111.37,111.38,111.0,111.0,15682.0,97.6946,97.7034,97.37,97.37,15682.0
2022-06-24 13:20:00,111.0,111.24,110.92,111.14,22015.0,97.37,97.5806,97.2999,97.4929,22015.0
2022-06-24 13:25:00,111.09,111.21,111.02,111.16,18837.0,97.449,97.5543,97.3876,97.5104,18837.0
2022-06-24 13:30:00,111.13,111.31,111.09,111.27,12320.0,97.4841,97.642,97.449,97.6069,12320.0
2022-06-24 13:35:00,111.35,111.35,111.08,111.13,12903.0,97.6771,97.6771,97.4402,97.4841,12903.0
2022-06-24 13:40:00,111.11,111.43,111.09,111.34,12911.0,97.4665,97.7472,97.449,97.6683,12911.0
2022-06-24 13:45:00,111.31,111.38,111.05,111.06,71915.0,97.642,97.7034,97.4139,97.4227,71915.0
2022-06-24 13:50:00,111.03,111.08,110.95,111.0,103198.0,97.3964,97.4402,97.3262,97.37,103198.0
2022-06-24 13:55:00,111.0,111.03,110.7,110.71,84807.0,97.37,97.3964,97.1069,97.1157,84807.0
2022-06-24 14:00:00,110.75,110.97,110.63,110.72,23996.0,97.1507,97.3437,97.0455,97.1244,23996.0
2022-06-24 14:05:00,110.72,111.18,110.71,111.18,54481.0,97.1244,97.5279,97.1157,97.5279,54481.0
2022-06-24 14:10:00,111.16,111.33,111.16,111.17,34799.0,97.5104,97.6595,97.5104,97.5192,34799.0
2022-06-24 14:15:00,111.18,111.29,111.06,111.13,38366.0,97.5279,97.6244,97.4227,97.4841,38366.0
2022-06-24 14:20:00,111.13,111.39,111.13,111.39,73395.0,97.4841,97.7122,97.4841,97.7122,73395.0
2022-06-24 14:25:00,111.37,111.45,111.21,111.44,62587.0,97.6946,97.7648,97.5543,97.756,62587.0
2022-06-24 14:30:00,111.43,111.43,111.31,111.36,46561.0,97.7472,97.7472,97.642,97.6858,46561.0
2022-06-24 14:35:00,111.36,111.4,111.09,111.1,59869.0,97.6858,97.7209,97.449,97.4578,59869.0
2022-06-24 14:40:00,111.07,111.21,110.92,110.99,34598.0,97.4315,97.5543,97.2999,97.3613,34598.0
2022-06-24 14:45:00,110.98,111.0,110.67,110.67,35716.0,97.3525,97.37,97.0806,97.0806,35716.0
2022-06-24 14:50:00,110.66,110.76,110.45,110.45,46218.0,97.0718,97.1595,96.8876,96.8876,46218.0
2022-06-24 14:55:00,110.41,110.53,110.22,110.44,59008.0,96.8525,96.9578,96.6858,96.8788,59008.0
2022-06-24 15:00:00,110.44,110.71,110.18,110.7,39550.0,96.8788,97.1157,96.6507,97.1069,39550.0
2022-06-24 15:05:00,110.71,110.81,110.61,110.66,34137.0,97.1157,97.2034,97.0279,97.0718,34137.0
2022-06-24 15:10:00,110.67,111.0,110.66,110.96,44100.0,97.0806,97.37,97.0718,97.335,44100.0
2022-06-24 15:15:00,110.97,111.49,110.97,111.37,64388.0,97.3437,97.7999,97.3437,97.6946,64388.0
2022-06-24 15:20:00,111.38,111.38,110.94,111.09,78575.0,97.7034,97.7034,97.3174,97.449,78575.0
2022-06-24 15:25:00,111.12,111.21,110.82,111.16,68871.0,97.4753,97.5543,97.2122,97.5104,68871.0
2022-06-24 15:30:00,111.15,111.29,110.85,110.88,98512.0,97.5016,97.6244,97.2385,97.2648,98512.0
2022-06-24 15:35:00,110.86,111.05,110.83,110.93,76046.0,97.2472,97.4139,97.2209,97.3086,76046.0
2022-06-24 15:40:00,110.93,111.01,110.79,110.84,98977.0,97.3086,97.3788,97.1858,97.2297,98977.0
2022-06-24 15:45:00,110.85,111.03,110.62,110.91,100409.0,97.2385,97.3964,97.0367,97.2911,100409.0
2022-06-24 15:50:00,110.9,111.29,110.4,110.74,253339.0,97.2823,97.6244,96.8437,97.142,253339.0
2022-06-24 15:55:00,110.72,110.87,110.51,110.64,438098.0,97.1244,97.256,96.9402,97.0543,438098.0
2022-06-27 09:30:00,112.65,113.99,112.45,112.59,108886.0,98.8174,99.9929,98.642,98.7648,108886.0
2022-06-27 09:35:00,112.6,113.26,112.11,113.04,56279.0,98.7736,99.3525,98.3437,99.1596,56279.0
2022-06-27 09:40:00,113.05,113.58,112.99,113.23,47703.0,99.1683,99.6332,99.1157,99.3262,47703.0
2022-06-27 09:45:00,113.28,113.32,112.02,112.59,45205.0,99.3701,99.4052,98.2648,98.7648,45205.0
2022-06-27 09:50:00,112.52,113.39,112.38,113.31,18304.0,98.7034,99.4666,98.5806,99.3964,18304.0
2022-06-27 09:55:00,113.24,113.31,112.73,112.78,35377.0,99.335,99.3964,98.8876,98.9315,35377.0
2022-06-27 10:00:00,112.81,114.74,112.81,114.69,81812.0,98.9578,100.6508,98.9578,100.6069,81812.0
2022-06-27 10:05:00,114.62,114.69,113.11,113.19,54944.0,100.5455,100.6069,99.221,99.2911,54944.0
2022-06-27 10:10:00,113.22,113.89,113.15,113.89,35552.0,99.3174,99.9052,99.256,99.9052,35552.0
2022-06-27 10:15:00,113.89,114.54,113.79,114.54,25438.0,99.9052,100.4754,99.8175,100.4754,25438.0
2022-06-27 10:20:00,114.42,114.65,114.09,114.13,39649.0,100.3701,100.5719,100.0806,100.1157,39649.0
2022-06-27 10:25:00,114.02,114.41,113.83,114.14,23340.0,100.0192,100.3613,99.8525,100.1245,23340.0
2022-06-27 10:30:00,114.11,115.02,114.09,114.91,22029.0,100.0982,100.8964,100.0806,100.7999,22029.0
2022-06-27 10:35:00,114.91,115.03,114.47,115.03,14497.0,100.7999,100.9052,100.414,100.9052,14497.0
2022-06-27 10:40:00,114.99,115.2,114.75,115.1,19659.0,100.8701,101.0543,100.6596,100.9666,19659.0
2022-06-27 10:45:00,115.15,115.18,114.77,115.05,25977.0,101.0105,101.0368,100.6771,100.9227,25977.0
2022-06-27 10:50:00,115.07,115.12,114.71,114.86,16860.0,100.9403,100.9841,100.6245,100.7561,16860.0
2022-06-27 10:55:00,114.86,115.15,114.86,115.02,25110.0,100.7561,101.0105,100.7561,100.8964,25110.0
2022-06-27 11:00:00,115.03,115.08,114.55,114.71,22906.0,100.9052,100.9491,100.4841,100.6245,22906.0
2022-06-27 11:05:00,114.73,114.92,114.67,114.67,17007.0,100.642,100.8087,100.5894,100.5894,17007.0
2022-06-27 11:10:00,114.63,114.72,114.33,114.66,23114.0,100.5543,100.6333,100.2912,100.5806,23114.0
2022-06-27 11:15:00,114.74,115.05,114.67,114.89,29999.0,100.6508,100.9227,100.5894,100.7824,29999.0
2022-06-27 11:20:00,114.9,115.09,114.75,115.03,24757.0,100.7912,100.9578,100.6596,100.9052,24757.0
2022-06-27 11:25:00,115.02,115.07,114.74,114.81,37755.0,100.8964,100.9403,100.6508,100.7122,37755.0
2022-06-27 11:30:00,114.83,114.9,114.61,114.64,29063.0,100.7298,100.7912,100.5368,100.5631,29063.0
2022-06-27 11:35:00,114.62,114.82,114.55,114.55,21341.0,100.5455,100.721,100.4841,100.4841,21341.0
2022-06-27 11:40:00,114.55,114.7,114.31,114.33,17719.0,100.4841,100.6157,100.2736,100.2912,17719.0
2022-06-27 11:45:00,114.33,114.36,113.95,114.08,35747.0,100.2912,100.3175,99.9578,100.0718,35747.0
2022-06-27 11:50:00,114.06,114.12,113.81,114.0,40140.0,100.0543,100.1069,99.835,100.0017,40140.0
2022-06-27 11:55:00,114.02,114.1,113.76,114.09,24123.0,100.0192,100.0894,99.7911,100.0806,24123.0
2022-06-27 12:00:00,114.05,114.24,113.86,114.0,32152.0,100.0455,100.2122,99.8789,100.0017,32152.0
2022-06-27 12:05:00,114.06,114.24,113.84,114.03,22676.0,100.0543,100.2122,99.8613,100.028,22676.0
2022-06-27 12:10:00,114.03,114.17,113.93,114.16,9834.0,100.028,100.1508,99.9403,100.142,9834.0
2022-06-27 12:15:00,114.12,114.43,114.01,114.36,10563.0,100.1069,100.3789,100.0104,100.3175,10563.0
2022-06-27 12:20:00,114.33,114.46,114.12,114.26,15361.0,100.2912,100.4052,100.1069,100.2297,15361.0
2022-06-27 12:25:00,114.27,114.27,113.76,113.87,25580.0,100.2385,100.2385,99.7911,99.8876,25580.0
2022-06-27 12:30:00,113.81,113.81,113.44,113.65,25042.0,99.835,99.835,99.5104,99.6946,25042.0
2022-06-27 12:35:00,113.68,114.01,113.61,113.94,15322.0,99.721,100.0104,99.6596,99.949,15322.0
2022-06-27 12:40:00,114.0,114.13,113.96,114.1,9000.0,100.0017,100.1157,99.9666,100.0894,9000.0
2022-06-27 12:45:00,114.13,114.36,114.03,114.28,19131.0,100.1157,100.3175,100.028,100.2473,19131.0
2022-06-27 12:50:00,114.27,114.39,114.24,114.38,13962.0,100.2385,100.3438,100.2122,100.335,13962.0
2022-06-27 12:55:00,114.35,114.44,114.21,114.3,14927.0,100.3087,100.3876,100.1859,100.2648,14927.0
2022-06-27 13:00:00,114.29,114.47,114.25,114.31,20999.0,100.2561,100.414,100.221,100.2736,20999.0
2022-06-27 13:05:00,114.32,114.63,114.3,114.6,10312.0,100.2824,100.5543,100.2648,100.528,10312.0
2022-06-27 13:10:00,114.6,114.72,114.46,114.68,15170.0,100.528,100.6333,100.4052,100.5982,15170.0
2022-06-27 13:15:00,114.63,114.83,114.46,114.56,14251.0,100.5543,100.7298,100.4052,100.4929,14251.0
2022-06-27 13:20:00,114.64,114.87,114.51,114.75,18424.0,100.5631,100.7648,100.449,100.6596,18424.0
2022-06-27 13:25:00,114.72,114.77,114.51,114.7,10658.0,100.6333,100.6771,100.449,100.6157,10658.0
2022-06-27 13:30:00,114.67,114.77,114.54,114.75,13907.0,100.5894,100.6771,100.4754,100.6596,13907.0
2022-06-27 13:35:00,114.75,114.82,114.68,114.82,16826.0,100.6596,100.721,100.5982,100.721,16826.0
2022-06-27 13:40:00,114.88,114.9,114.24,114.28,31441.0,100.7736,100.7912,100.2122,100.2473,31441.0
2022-06-27 13:45:00,114.25,114.25,113.93,114.14,13873.0,100.221,100.221,99.9403,100.1245,13873.0
2022-06-27 13:50:00,114.17,114.46,114.1,114.39,20754.0,100.1508,100.4052,100.0894,100.3438,20754.0
2022-06-27 13:55:00,114.39,114.53,114.3,114.43,28321.0,100.3438,100.4666,100.2648,100.3789,28321.0
2022-06-27 14:00:00,114.44,114.62,114.25,114.62,21323.0,100.3876,100.5455,100.221,100.5455,21323.0
2022-06-27 14:05:00,114.6,114.67,114.39,114.49,18500.0,100.528,100.5894,100.3438,100.4315,18500.0
2022-06-27 14:10:00,114.53,114.81,114.51,114.79,14767.0,100.4666,100.7122,100.449,100.6947,14767.0
2022-06-27 14:15:00,114.81,114.82,114.39,114.46,22113.0,100.7122,100.721,100.3438,100.4052,22113.0
2022-06-27 14:20:00,114.46,114.48,113.83,114.05,119982.0,100.4052,100.4227,99.8525,100.0455,119982.0
2022-06-27 14:25:00,114.09,114.09,113.64,113.79,22692.0,100.0806,100.0806,99.6859,99.8175,22692.0
2022-06-27 14:30:00,113.81,113.86,113.56,113.72,28358.0,99.835,99.8789,99.6157,99.7561,28358.0
2022-06-27 14:35:00,113.7,114.05,113.62,113.97,42345.0,99.7385,100.0455,99.6683,99.9754,42345.0
2022-06-27 14:40:00,113.97,114.04,113.67,113.73,23899.0,99.9754,100.0368,99.7122,99.7648,23899.0
2022-06-27 14:45:00,113.72,114.01,113.7,113.86,26609.0,99.7561,100.0104,99.7385,99.8789,26609.0
2022-06-27 14:50:00,113.82,113.87,113.56,113.68,32802.0,99.8438,99.8876,99.6157,99.721,32802.0
2022-06-27 14:55:00,113.66,113.7,113.43,113.44,10874.0,99.7034,99.7385,99.5017,99.5104,10874.0
2022-06-27 15:00:00,113.45,113.6,113.27,113.6,19297.0,99.5192,99.6508,99.3613,99.6508,19297.0
2022-06-27 15:05:00,113.59,114.11,113.58,114.1,26896.0,99.642,100.0982,99.6332,100.0894,26896.0
2022-06-27 15:10:00,114.12,114.6,114.1,114.58,28677.0,100.1069,100.528,100.0894,100.5105,28677.0
2022-06-27 15:15:00,114.61,114.64,114.3,114.44,21592.0,100.5368,100.5631,100.2648,100.3876,21592.0
2022-06-27 15:20:00,114.42,114.47,114.17,114.36,26856.0,100.3701,100.414,100.1508,100.3175,26856.0
2022-06-27 15:25:00,114.38,114.83,114.34,114.77,24343.0,100.335,100.7298,100.2999,100.6771,24343.0
2022-06-27 15:30:00,114.77,114.77,114.46,114.5,67080.0,100.6771,100.6771,100.4052,100.4403,67080.0
2022-06-27 15:35:00,114.48,114.78,114.34,114.78,39625.0,100.4227,100.6859,100.2999,100.6859,39625.0
2022-06-27 15:40:00,114.78,114.78,113.98,114.5,77598.0,100.6859,100.6859,99.9841,100.4403,77598.0
2022-06-27 15:45:00,114.5,114.68,114.29,114.35,60607.0,100.4403,100.5982,100.2561,100.3087,60607.0
2022-06-27 15:50:00,114.35,114.38,113.88,114.16,153448.0,100.3087,100.335,99.8964,100.142,153448.0
2022-06-27 15:55:00,114.14,114.14,113.53,113.77,346052.0,100.1245,100.1245,99.5894,99.7999,346052.0
2022-06-28 09:30:00,117.7,118.29,117.02,117.82,135571.0,103.2473,103.7649,102.6508,103.3526,135571.0
2022-06-28 09:35:00,118.02,118.25,117.18,117.77,78868.0,103.528,103.7298,102.7912,103.3087,78868.0
2022-06-28 09:40:00,117.9,117.99,117.1,117.2,72915.0,103.4228,103.5017,102.721,102.8087,72915.0
2022-06-28 09:45:00,117.3,118.74,117.24,118.43,43725.0,102.8965,104.1596,102.8438,103.8877,43725.0
2022-06-28 09:50:00,118.41,119.14,118.41,118.77,45046.0,103.8702,104.5105,103.8702,104.186,45046.0
2022-06-28 09:55:00,118.75,119.32,118.74,119.14,41639.0,104.1684,104.6684,104.1596,104.5105,41639.0
2022-06-28 10:00:00,119.06,119.75,118.32,119.44,53102.0,104.4403,105.0456,103.7912,104.7737,53102.0
2022-06-28 10:05:00,119.24,119.37,118.83,119.08,47298.0,104.5982,104.7123,104.2386,104.4579,47298.0
2022-06-28 10:10:00,119.01,119.93,118.99,119.85,41067.0,104.3965,105.2035,104.3789,105.1333,41067.0
2022-06-28 10:15:00,119.66,119.7,118.95,119.03,30705.0,104.9667,105.0018,104.3438,104.414,30705.0
2022-06-28 10:20:00,118.95,118.95,118.08,118.4,45750.0,104.3438,104.3438,103.5807,103.8614,45750.0
2022-06-28 10:25:00,118.47,118.61,118.17,118.29,35686.0,103.9228,104.0456,103.6596,103.7649,35686.0
2022-06-28 10:30:00,118.25,118.28,117.1,117.32,49857.0,103.7298,103.7561,102.721,102.914,49857.0
2022-06-28 10:35:00,117.37,117.94,117.32,117.81,42887.0,102.9579,103.4579,102.914,103.3438,42887.0
2022-06-28 10:40:00,117.73,117.95,117.32,117.95,19440.0,103.2737,103.4666,102.914,103.4666,19440.0
2022-06-28 10:45:00,117.86,118.23,117.66,118.16,22828.0,103.3877,103.7123,103.2123,103.6509,22828.0
2022-06-28 10:50:00,118.04,118.32,117.86,118.3,19483.0,103.5456,103.7912,103.3877,103.7737,19483.0
2022-06-28 10:55:00,118.35,118.67,118.2,118.32,14063.0,103.8175,104.0982,103.6859,103.7912,14063.0
2022-06-28 11:00:00,118.42,119.02,118.42,118.91,21388.0,103.8789,104.4053,103.8789,104.3088,21388.0
2022-06-28 11:05:00,118.9,118.99,118.32,118.4,17191.0,104.3,104.3789,103.7912,103.8614,17191.0
2022-06-28 11:10:00,118.48,118.8,118.17,118.4,14243.0,103.9316,104.2123,103.6596,103.8614,14243.0
2022-06-28 11:15:00,118.42,118.45,118.0,118.04,23903.0,103.8789,103.9052,103.5105,103.5456,23903.0
2022-06-28 11:20:00,118.03,118.16,117.53,117.53,43421.0,103.5368,103.6509,103.0982,103.0982,43421.0
2022-06-28 11:25:00,117.5,117.55,117.13,117.13,55160.0,103.0719,103.1158,102.7473,102.7473,55160.0
2022-06-28 11:30:00,117.16,117.57,117.14,117.51,51204.0,102.7736,103.1333,102.7561,103.0807,51204.0
2022-06-28 11:35:00,117.5,117.59,116.78,116.8,26246.0,103.0719,103.1508,102.4403,102.4579,26246.0
2022-06-28 11:40:00,116.79,116.89,116.31,116.48,21909.0,102.4491,102.5368,102.028,102.1771,21909.0
2022-06-28 11:45:00,116.55,116.91,116.39,116.87,13951.0,102.2386,102.5543,102.0982,102.5193,13951.0
2022-06-28 11:50:00,116.8,117.19,116.67,117.17,25743.0,102.4579,102.8,102.3438,102.7824,25743.0
2022-06-28 11:55:00,117.14,117.14,116.65,116.65,17681.0,102.7561,102.7561,102.3263,102.3263,17681.0
2022-06-28 12:00:00,116.58,116.58,115.93,116.29,21915.0,102.2649,102.2649,101.6947,102.0105,21915.0
2022-06-28 12:05:00,116.34,116.78,116.32,116.78,20258.0,102.0543,102.4403,102.0368,102.4403,20258.0
2022-06-28 12:10:00,116.71,117.44,116.7,117.19,14191.0,102.3789,103.0193,102.3701,102.8,14191.0
2022-06-28 12:15:00,117.13,117.29,116.92,117.13,32813.0,102.7473,102.8877,102.5631,102.7473,32813.0
2022-06-28 12:20:00,117.15,117.42,117.1,117.42,15402.0,102.7649,103.0017,102.721,103.0017,15402.0
2022-06-28 12:25:00,117.38,117.86,117.38,117.73,19737.0,102.9666,103.3877,102.9666,103.2737,19737.0
2022-06-28 12:30:00,117.7,117.72,117.41,117.45,13449.0,103.2473,103.2649,102.993,103.028,13449.0
2022-06-28 12:35:00,117.51,117.74,117.44,117.45,12874.0,103.0807,103.2824,103.0193,103.028,12874.0
2022-06-28 12:40:00,117.47,117.68,117.31,117.61,14243.0,103.0456,103.2298,102.9052,103.1684,14243.0
2022-06-28 12:45:00,117.63,117.72,117.29,117.41,11887.0,103.1859,103.2649,102.8877,102.993,11887.0
2022-06-28 12:50:00,117.38,117.57,117.26,117.36,14454.0,102.9666,103.1333,102.8614,102.9491,14454.0
2022-06-28 12:55:00,117.37,117.57,117.31,117.46,14608.0,102.9579,103.1333,102.9052,103.0368,14608.0
2022-06-28 13:00:00,117.49,117.73,117.27,117.46,14995.0,103.0631,103.2737,102.8701,103.0368,14995.0
2022-06-28 13:05:00,117.43,117.45,116.7,116.8,24037.0,103.0105,103.028,102.3701,102.4579,24037.0
2022-06-28 13:10:00,116.77,116.81,116.34,116.47,26961.0,102.4315,102.4666,102.0543,102.1684,26961.0
2022-06-28 13:15:00,116.48,117.02,116.48,116.82,31478.0,102.1771,102.6508,102.1771,102.4754,31478.0
2022-06-28 13:20:00,116.83,116.86,116.61,116.76,15814.0,102.4842,102.5105,102.2912,102.4228,15814.0
2022-06-28 13:25:00,116.75,117.07,116.71,117.02,11826.0,102.414,102.6947,102.3789,102.6508,11826.0
2022-06-28 13:30:00,117.02,117.17,116.75,116.79,12720.0,102.6508,102.7824,102.414,102.4491,12720.0
2022-06-28 13:35:00,116.75,116.75,116.4,116.46,16030.0,102.414,102.414,102.107,102.1596,16030.0
2022-06-28 13:40:00,116.41,116.67,116.39,116.63,12156.0,102.1157,102.3438,102.0982,102.3087,12156.0
2022-06-28 13:45:00,116.61,116.79,116.55,116.75,14023.0,102.2912,102.4491,102.2386,102.414,14023.0
2022-06-28 13:50:00,116.76,116.9,116.66,116.75,20396.0,102.4228,102.5456,102.335,102.414,20396.0
2022-06-28 13:55:00,116.76,116.99,116.74,116.88,12921.0,102.4228,102.6245,102.4052,102.528,12921.0
2022-06-28 14:00:00,116.9,117.27,116.84,116.96,17942.0,102.5456,102.8701,102.4929,102.5982,17942.0
2022-06-28 14:05:00,116.9,116.94,116.65,116.7,28640.0,102.5456,102.5807,102.3263,102.3701,28640.0
2022-06-28 14:10:00,116.67,116.7,116.43,116.46,19392.0,102.3438,102.3701,102.1333,102.1596,19392.0
2022-06-28 14:15:00,116.45,116.45,116.06,116.06,12492.0,102.1508,102.1508,101.8087,101.8087,12492.0
2022-06-28 14:20:00,116.07,116.13,115.77,115.77,14510.0,101.8175,101.8701,101.5543,101.5543,14510.0
2022-06-28 14:25:00,115.75,116.24,115.73,116.05,17715.0,101.5368,101.9666,101.5192,101.7999,17715.0
2022-06-28 14:30:00,116.05,116.05,115.8,115.92,16509.0,101.7999,101.7999,101.5806,101.6859,16509.0
2022-06-28 14:35:00,115.88,116.11,115.81,115.94,16853.0,101.6508,101.8526,101.5894,101.7035,16853.0
2022-06-28 14:40:00,115.94,116.12,115.83,116.11,10444.0,101.7035,101.8614,101.607,101.8526,10444.0
2022-06-28 14:45:00,116.11,116.58,116.08,116.56,11122.0,101.8526,102.2649,101.8263,102.2473,11122.0
2022-06-28 14:50:00,116.55,116.83,116.53,116.71,13927.0,102.2386,102.4842,102.221,102.3789,13927.0
2022-06-28 14:55:00,116.67,116.73,116.41,116.6,16022.0,102.3438,102.3964,102.1157,102.2824,16022.0
2022-06-28 15:00:00,116.57,116.85,116.55,116.8,15178.0,102.2561,102.5017,102.2386,102.4579,15178.0
2022-06-28 15:05:00,116.81,116.97,116.73,116.93,22275.0,102.4666,102.607,102.3964,102.5719,22275.0
2022-06-28 15:10:00,116.92,117.17,116.91,117.11,15837.0,102.5631,102.7824,102.5543,102.7298,15837.0
2022-06-28 15:15:00,117.04,117.17,116.96,117.15,22185.0,102.6684,102.7824,102.5982,102.7649,22185.0
2022-06-28 15:20:00,117.13,117.36,116.9,117.34,34600.0,102.7473,102.9491,102.5456,102.9315,34600.0
2022-06-28 15:25:00,117.33,117.45,117.15,117.39,16875.0,102.9228,103.028,102.7649,102.9754,16875.0
2022-06-28 15:30:00,117.37,117.56,117.3,117.56,70442.0,102.9579,103.1245,102.8965,103.1245,70442.0
2022-06-28 15:35:00,117.57,117.87,117.54,117.87,48022.0,103.1333,103.3965,103.107,103.3965,48022.0
2022-06-28 15:40:00,117.87,118.1,117.82,117.86,45119.0,103.3965,103.5982,103.3526,103.3877,45119.0
2022-06-28 15:45:00,117.84,117.97,117.71,117.91,66678.0,103.3701,103.4842,103.2561,103.4316,66678.0
2022-06-28 15:50:00,117.9,118.55,117.75,118.55,83411.0,103.4228,103.993,103.2912,103.993,83411.0
2022-06-28 15:55:00,118.54,118.58,118.19,118.33,256815.0,103.9842,104.0193,103.6772,103.8,256815.0
2022-06-29 09:30:00,120.39,121.35,119.48,119.57,103882.0,105.607,106.4491,104.8088,104.8877,103882.0
2022-06-29 09:35:00,119.49,119.87,119.09,119.1,30259.0,104.8175,105.1509,104.4667,104.4754,30259.0
2022-06-29 09:40:00,119.17,119.86,118.76,119.51,23675.0,104.5368,105.1421,104.1772,104.8351,23675.0
2022-06-29 09:45:00,119.38,119.38,118.64,118.77,50847.0,104.721,104.721,104.0719,104.186,50847.0
2022-06-29 09:50:00,118.75,119.32,118.57,119.29,27263.0,104.1684,104.6684,104.0105,104.6421,27263.0
2022-06-29 09:55:00,119.29,119.81,119.08,119.51,28321.0,104.6421,105.0982,104.4579,104.8351,28321.0
2022-06-29 10:00:00,119.49,119.58,118.92,119.06,27190.0,104.8175,104.8965,104.3175,104.4403,27190.0
2022-06-29 10:05:00,119.08,119.22,118.69,118.83,40805.0,104.4579,104.5807,104.1158,104.2386,40805.0
2022-06-29 10:10:00,118.84,119.12,118.73,118.98,34341.0,104.2474,104.493,104.1509,104.3702,34341.0
2022-06-29 10:15:00,118.98,119.1,117.53,117.53,51088.0,104.3702,104.4754,103.0982,103.0982,51088.0
2022-06-29 10:20:00,117.6,117.82,117.35,117.82,27336.0,103.1596,103.3526,102.9403,103.3526,27336.0
2022-06-29 10:25:00,117.9,118.32,117.9,118.12,30097.0,103.4228,103.7912,103.4228,103.6158,30097.0
2022-06-29 10:30:00,118.16,118.54,118.04,118.4,50926.0,103.6509,103.9842,103.5456,103.8614,50926.0
2022-06-29 10:35:00,118.38,118.38,117.44,117.57,44911.0,103.8438,103.8438,103.0193,103.1333,44911.0
2022-06-29 10:40:00,117.53,117.61,117.16,117.16,78492.0,103.0982,103.1684,102.7736,102.7736,78492.0
2022-06-29 10:45:00,117.16,117.26,116.45,116.7,53320.0,102.7736,102.8614,102.1508,102.3701,53320.0
2022-06-29 10:50:00,116.69,117.27,116.67,117.2,64776.0,102.3614,102.8701,102.3438,102.8087,64776.0
2022-06-29 10:55:00,117.23,117.41,117.03,117.16,74709.0,102.8351,102.993,102.6596,102.7736,74709.0
2022-06-29 11:00:00,117.09,117.1,116.03,116.12,42596.0,102.7122,102.721,101.7824,101.8614,42596.0
2022-06-29 11:05:00,116.09,116.62,115.74,116.61,59565.0,101.835,102.3,101.528,102.2912,59565.0
2022-06-29 11:10:00,116.62,116.72,116.03,116.03,48634.0,102.3,102.3877,101.7824,101.7824,48634.0
2022-06-29 11:15:00,116.0,116.27,115.73,115.87,69488.0,101.7561,101.9929,101.5192,101.6421,69488.0
2022-06-29 11:20:00,115.81,115.85,114.71,114.8,20092.0,101.5894,101.6245,100.6245,100.7034,20092.0
2022-06-29 11:25:00,114.82,114.96,114.53,114.64,32649.0,100.721,100.8438,100.4666,100.5631,32649.0
2022-06-29 11:30:00,114.7,115.02,114.47,114.89,18642.0,100.6157,100.8964,100.414,100.7824,18642.0
2022-06-29 11:35:00,114.92,115.58,114.83,115.32,22761.0,100.8087,101.3877,100.7298,101.1596,22761.0
2022-06-29 11:40:00,115.36,115.68,115.24,115.26,32556.0,101.1947,101.4754,101.0894,101.107,32556.0
2022-06-29 11:45:00,115.22,115.42,114.94,115.05,20640.0,101.0719,101.2473,100.8262,100.9227,20640.0
2022-06-29 11:50:00,115.01,115.25,114.94,115.24,18383.0,100.8877,101.0982,100.8262,101.0894,18383.0
2022-06-29 11:55:00,115.2,115.43,115.11,115.41,16984.0,101.0543,101.2561,100.9754,101.2385,16984.0
2022-06-29 12:00:00,115.36,115.67,115.3,115.65,17310.0,101.1947,101.4666,101.142,101.4491,17310.0
2022-06-29 12:05:00,115.68,115.71,115.17,115.18,17756.0,101.4754,101.5017,101.028,101.0368,17756.0
2022-06-29 12:10:00,115.2,115.31,114.75,115.17,19690.0,101.0543,101.1508,100.6596,101.028,19690.0
2022-06-29 12:15:00,115.21,115.39,115.02,115.09,11505.0,101.0631,101.221,100.8964,100.9578,11505.0
2022-06-29 12:20:00,115.09,115.21,114.94,115.0,26037.0,100.9578,101.0631,100.8262,100.8789,26037.0
2022-06-29 12:25:00,114.98,115.07,114.78,114.8,46244.0,100.8613,100.9403,100.6859,100.7034,46244.0
2022-06-29 12:30:00,114.76,114.92,114.58,114.91,23692.0,100.6683,100.8087,100.5105,100.7999,23692.0
2022-06-29 12:35:00,114.98,115.34,114.97,115.3,13560.0,100.8613,101.1771,100.8526,101.142,13560.0
2022-06-29 12:40:00,115.38,115.5,115.28,115.37,19667.0,101.2122,101.3175,101.1245,101.2034,19667.0
2022-06-29 12:45:00,115.39,115.47,114.98,115.0,26142.0,101.221,101.2912,100.8613,100.8789,26142.0
2022-06-29 12:50:00,114.96,115.18,114.93,115.04,23245.0,100.8438,101.0368,100.8175,100.914,23245.0
2022-06-29 12:55:00,115.0,115.47,114.94,115.31,41187.0,100.8789,101.2912,100.8262,101.1508,41187.0
2022-06-29 13:00:00,115.31,115.33,115.0,115.01,27828.0,101.1508,101.1684,100.8789,100.8877,27828.0
2022-06-29 13:05:00,115.02,115.5,114.92,115.46,30948.0,100.8964,101.3175,100.8087,101.2824,30948.0
2022-06-29 13:10:00,115.48,115.56,115.37,115.38,26007.0,101.2999,101.3701,101.2034,101.2122,26007.0
2022-06-29 13:15:00,115.3,115.46,115.1,115.33,32318.0,101.142,101.2824,100.9666,101.1684,32318.0
2022-06-29 13:20:00,115.18,115.28,114.85,115.2,20934.0,101.0368,101.1245,100.7473,101.0543,20934.0
2022-06-29 13:25:00,115.12,115.34,115.05,115.34,25285.0,100.9841,101.1771,100.9227,101.1771,25285.0
2022-06-29 13:30:00,115.26,115.37,115.15,115.16,17247.0,101.107,101.2034,101.0105,101.0192,17247.0
2022-06-29 13:35:00,115.14,115.4,115.13,115.29,11259.0,101.0017,101.2298,100.9929,101.1333,11259.0
2022-06-29 13:40:00,115.26,115.64,115.23,115.45,7381.0,101.107,101.4403,101.0806,101.2736,7381.0
2022-06-29 13:45:00,115.47,115.47,115.21,115.32,10556.0,101.2912,101.2912,101.0631,101.1596,10556.0
2022-06-29 13:50:00,115.41,115.5,115.34,115.44,13868.0,101.2385,101.3175,101.1771,101.2649,13868.0
2022-06-29 13:55:00,115.44,115.94,115.44,115.79,17402.0,101.2649,101.7035,101.2649,101.5719,17402.0
2022-06-29 14:00:00,115.79,116.03,115.74,116.03,15069.0,101.5719,101.7824,101.528,101.7824,15069.0
2022-06-29 14:05:00,115.99,116.1,115.77,115.87,19288.0,101.7473,101.8438,101.5543,101.6421,19288.0
2022-06-29 14:10:00,115.83,115.87,115.59,115.7,21411.0,101.607,101.6421,101.3964,101.4929,21411.0
2022-06-29 14:15:00,115.7,115.94,115.57,115.85,15063.0,101.4929,101.7035,101.3789,101.6245,15063.0
2022-06-29 14:20:00,115.75,115.75,115.35,115.59,13522.0,101.5368,101.5368,101.1859,101.3964,13522.0
2022-06-29 14:25:00,115.63,115.63,115.37,115.39,20496.0,101.4315,101.4315,101.2034,101.221,20496.0
2022-06-29 14:30:00,115.39,115.43,115.06,115.1,16880.0,101.221,101.2561,100.9315,100.9666,16880.0
2022-06-29 14:35:00,115.08,115.13,114.94,114.96,8678.0,100.9491,100.9929,100.8262,100.8438,8678.0
2022-06-29 14:40:00,114.94,114.94,114.51,114.69,24106.0,100.8262,100.8262,100.449,100.6069,24106.0
2022-06-29 14:45:00,114.66,114.97,114.63,114.96,26682.0,100.5806,100.8526,100.5543,100.8438,26682.0
2022-06-29 14:50:00,114.98,115.07,114.89,115.06,40415.0,100.8613,100.9403,100.7824,100.9315,40415.0
2022-06-29 14:55:00,115.04,115.17,114.95,114.98,12915.0,100.914,101.028,100.835,100.8613,12915.0
2022-06-29 15:00:00,114.94,115.0,114.56,114.7,34274.0,100.8262,100.8789,100.4929,100.6157,34274.0
2022-06-29 15:05:00,114.68,114.71,114.51,114.68,14842.0,100.5982,100.6245,100.449,100.5982,14842.0
2022-06-29 15:10:00,114.6,114.63,114.46,114.46,25765.0,100.528,100.5543,100.4052,100.4052,25765.0
2022-06-29 15:15:00,114.47,114.88,114.31,114.65,14351.0,100.414,100.7736,100.2736,100.5719,14351.0
2022-06-29 15:20:00,114.66,115.13,114.64,115.08,30272.0,100.5806,100.9929,100.5631,100.9491,30272.0
2022-06-29 15:25:00,115.05,115.11,114.94,115.08,14924.0,100.9227,100.9754,100.8262,100.9491,14924.0
2022-06-29 15:30:00,115.01,115.04,114.49,114.5,49530.0,100.8877,100.914,100.4315,100.4403,49530.0
2022-06-29 15:35:00,114.48,114.51,114.01,114.16,76400.0,100.4227,100.449,100.0104,100.142,76400.0
2022-06-29 15:40:00,114.15,114.15,113.72,113.72,50722.0,100.1333,100.1333,99.7561,99.7561,50722.0
2022-06-29 15:45:00,113.73,113.76,113.3,113.42,103401.0,99.7648,99.7911,99.3876,99.4929,103401.0
2022-06-29 15:50:00,113.39,113.6,113.08,113.21,160639.0,99.4666,99.6508,99.1946,99.3087,160639.0
2022-06-29 15:55:00,113.21,113.46,112.96,113.22,327014.0,99.3087,99.528,99.0894,99.3174,327014.0
2022-06-30 09:30:00,110.6,112.67,110.38,112.67,121495.0,97.0192,98.835,96.8262,98.835,121495.0
2022-06-30 09:35:00,112.82,113.9,112.4,112.99,65349.0,98.9666,99.914,98.5981,99.1157,65349.0
2022-06-30 09:40:00,112.91,113.13,112.34,112.75,58017.0,99.0455,99.2385,98.5455,98.9052,58017.0
2022-06-30 09:45:00,112.75,113.02,112.46,112.69,48030.0,98.9052,99.142,98.6508,98.8525,48030.0
2022-06-30 09:50:00,112.84,113.63,112.62,113.32,25333.0,98.9841,99.6771,98.7911,99.4052,25333.0
2022-06-30 09:55:00,113.26,113.49,112.73,113.2,48232.0,99.3525,99.5543,98.8876,99.2999,48232.0
2022-06-30 10:00:00,113.2,114.04,112.67,113.76,34718.0,99.2999,100.0368,98.835,99.7911,34718.0
2022-06-30 10:05:00,113.72,114.12,113.47,113.81,31193.0,99.7561,100.1069,99.5368,99.835,31193.0
2022-06-30 10:10:00,113.8,114.5,113.48,113.62,40770.0,99.8262,100.4403,99.5455,99.6683,40770.0
2022-06-30 10:15:00,113.58,113.58,112.92,112.93,43322.0,99.6332,99.6332,99.0543,99.0631,43322.0
2022-06-30 10:20:00,112.84,112.97,112.59,112.83,34421.0,98.9841,99.0981,98.7648,98.9753,34421.0
2022-06-30 10:25:00,112.85,113.1,112.66,112.84,35217.0,98.9929,99.2122,98.8262,98.9841,35217.0
2022-06-30 10:30:00,112.84,112.84,112.06,112.51,39388.0,98.9841,98.9841,98.2999,98.6946,39388.0
2022-06-30 10:35:00,112.45,112.5,111.31,111.31,22418.0,98.642,98.6859,97.642,97.642,22418.0
2022-06-30 10:40:00,111.27,111.34,110.32,110.41,71696.0,97.6069,97.6683,96.7735,96.8525,71696.0
2022-06-30 10:45:00,110.45,110.51,109.33,109.95,50879.0,96.8876,96.9402,95.9051,96.449,50879.0
2022-06-30 10:50:00,109.99,111.35,109.99,111.21,29990.0,96.4841,97.6771,96.4841,97.5543,29990.0
2022-06-30 10:55:00,111.22,111.65,111.05,111.65,31451.0,97.563,97.9402,97.4139,97.9402,31451.0
2022-06-30 11:00:00,111.68,111.75,110.96,111.33,23313.0,97.9666,98.028,97.335,97.6595,23313.0
2022-06-30 11:05:00,111.39,111.76,111.13,111.75,28990.0,97.7122,98.0367,97.4841,98.028,28990.0
2022-06-30 11:10:00,111.82,112.13,111.61,111.97,50883.0,98.0894,98.3613,97.9051,98.2209,50883.0
2022-06-30 11:15:00,111.94,112.5,111.94,112.2,35104.0,98.1946,98.6859,98.1946,98.4227,35104.0
2022-06-30 11:20:00,112.22,112.4,112.01,112.16,36982.0,98.4402,98.5981,98.256,98.3876,36982.0
2022-06-30 11:25:00,112.13,112.52,112.05,112.19,31842.0,98.3613,98.7034,98.2911,98.4139,31842.0
2022-06-30 11:30:00,112.14,112.18,111.01,111.09,42463.0,98.3701,98.4052,97.3788,97.449,42463.0
2022-06-30 11:35:00,111.12,111.59,110.88,111.55,23618.0,97.4753,97.8876,97.2648,97.8525,23618.0
2022-06-30 11:40:00,111.54,111.88,111.54,111.8,20313.0,97.8437,98.142,97.8437,98.0718,20313.0
2022-06-30 11:45:00,111.91,112.45,111.86,112.28,16736.0,98.1683,98.642,98.1244,98.4929,16736.0
2022-06-30 11:50:00,112.22,112.45,112.04,112.16,31747.0,98.4402,98.642,98.2823,98.3876,31747.0
2022-06-30 11:55:00,112.14,112.29,111.86,112.11,29000.0,98.3701,98.5016,98.1244,98.3437,29000.0
2022-06-30 12:00:00,112.08,112.36,111.87,112.29,20589.0,98.3174,98.5631,98.1332,98.5016,20589.0
2022-06-30 12:05:00,112.33,112.33,111.64,111.66,26862.0,98.5367,98.5367,97.9315,97.949,26862.0
2022-06-30 12:10:00,111.69,111.82,111.46,111.74,17044.0,97.9753,98.0894,97.7736,98.0192,17044.0
2022-06-30 12:15:00,111.72,112.02,111.5,112.02,15122.0,98.0016,98.2648,97.8087,98.2648,15122.0
2022-06-30 12:20:00,112.03,112.2,111.83,112.19,13478.0,98.2736,98.4227,98.0981,98.4139,13478.0
2022-06-30 12:25:00,112.21,112.64,112.21,112.53,13830.0,98.4315,98.8087,98.4315,98.7122,13830.0
2022-06-30 12:30:00,112.56,113.0,112.55,113.0,27492.0,98.7385,99.1245,98.7297,99.1245,27492.0
2022-06-30 12:35:00,113.05,113.16,112.86,112.97,12437.0,99.1683,99.2648,99.0017,99.0981,12437.0
2022-06-30 12:40:00,112.95,112.95,112.39,112.41,30966.0,99.0806,99.0806,98.5894,98.6069,30966.0
2022-06-30 12:45:00,112.43,112.53,112.13,112.15,8192.0,98.6245,98.7122,98.3613,98.3788,8192.0
2022-06-30 12:50:00,112.16,112.44,112.07,112.34,6209.0,98.3876,98.6332,98.3087,98.5455,6209.0
2022-06-30 12:55:00,112.3,112.4,112.05,112.19,12204.0,98.5104,98.5981,98.2911,98.4139,12204.0
2022-06-30 13:00:00,112.22,112.28,112.03,112.25,8752.0,98.4402,98.4929,98.2736,98.4666,8752.0
2022-06-30 13:05:00,112.21,112.25,111.67,111.68,14599.0,98.4315,98.4666,97.9578,97.9666,14599.0
2022-06-30 13:10:00,111.68,111.77,111.52,111.67,15762.0,97.9666,98.0455,97.8262,97.9578,15762.0
2022-06-30 13:15:00,111.66,111.86,111.62,111.67,15589.0,97.949,98.1244,97.9139,97.9578,15589.0
2022-06-30 13:20:00,111.7,112.03,111.7,112.03,13640.0,97.9841,98.2736,97.9841,98.2736,13640.0
2022-06-30 13:25:00,111.98,112.23,111.9,111.95,13097.0,98.2297,98.449,98.1595,98.2034,13097.0
2022-06-30 13:30:00,111.92,112.16,111.82,111.83,10866.0,98.1771,98.3876,98.0894,98.0981,10866.0
2022-06-30 13:35:00,111.86,112.06,111.65,111.67,11422.0,98.1244,98.2999,97.9402,97.9578,11422.0
2022-06-30 13:40:00,111.7,111.88,111.14,111.19,17018.0,97.9841,98.142,97.4929,97.5367,17018.0
2022-06-30 13:45:00,111.14,111.35,111.05,111.33,8391.0,97.4929,97.6771,97.4139,97.6595,8391.0
2022-06-30 13:50:00,111.4,111.76,111.4,111.47,20693.0,97.7209,98.0367,97.7209,97.7823,20693.0
2022-06-30 13:55:00,111.46,111.46,111.24,111.42,17025.0,97.7736,97.7736,97.5806,97.7385,17025.0
2022-06-30 14:00:00,111.45,111.58,110.98,111.15,19821.0,97.7648,97.8788,97.3525,97.5016,19821.0
2022-06-30 14:05:00,111.15,111.19,110.95,110.95,13475.0,97.5016,97.5367,97.3262,97.3262,13475.0
2022-06-30 14:10:00,110.96,111.09,110.89,110.92,18356.0,97.335,97.449,97.2736,97.2999,18356.0
2022-06-30 14:15:00,110.91,111.28,110.83,111.24,14589.0,97.2911,97.6157,97.2209,97.5806,14589.0
2022-06-30 14:20:00,111.26,111.44,110.81,110.81,31612.0,97.5981,97.756,97.2034,97.2034,31612.0
2022-06-30 14:25:00,110.82,110.98,110.57,110.64,32709.0,97.2122,97.3525,96.9928,97.0543,32709.0
2022-06-30 14:30:00,110.61,110.85,110.61,110.84,30322.0,97.0279,97.2385,97.0279,97.2297,30322.0
2022-06-30 14:35:00,110.78,110.92,110.59,110.72,13735.0,97.1771,97.2999,97.0104,97.1244,13735.0
2022-06-30 14:40:00,110.69,110.74,110.29,110.3,28512.0,97.0981,97.142,96.7472,96.756,28512.0
2022-06-30 14:45:00,110.27,110.51,110.21,110.23,21147.0,96.7297,96.9402,96.6771,96.6946,21147.0
2022-06-30 14:50:00,110.25,110.34,110.04,110.11,14770.0,96.7121,96.7911,96.5279,96.5893,14770.0
2022-06-30 14:55:00,110.12,110.2,109.86,110.08,26982.0,96.5981,96.6683,96.37,96.563,26982.0
2022-06-30 15:00:00,110.05,110.34,110.02,110.34,19994.0,96.5367,96.7911,96.5104,96.7911,19994.0
2022-06-30 15:05:00,110.31,110.32,109.85,109.98,22348.0,96.7648,96.7735,96.3613,96.4753,22348.0
2022-06-30 15:10:00,110.03,110.15,109.9,109.98,39584.0,96.5192,96.6244,96.4051,96.4753,39584.0
2022-06-30 15:15:00,109.9,110.27,109.63,110.27,45310.0,96.4051,96.7297,96.1683,96.7297,45310.0
2022-06-30 15:20:00,110.33,110.61,110.24,110.54,54904.0,96.7823,97.0279,96.7034,96.9665,54904.0
2022-06-30 15:25:00,110.53,110.88,110.47,110.86,60957.0,96.9578,97.2648,96.9051,97.2472,60957.0
2022-06-30 15:30:00,110.89,110.9,110.57,110.76,33676.0,97.2736,97.2823,96.9928,97.1595,33676.0
2022-06-30 15:35:00,110.75,111.08,110.5,110.88,65816.0,97.1507,97.4402,96.9314,97.2648,65816.0
2022-06-30 15:40:00,110.86,110.92,110.2,110.27,35980.0,97.2472,97.2999,96.6683,96.7297,35980.0
2022-06-30 15:45:00,110.27,110.5,110.1,110.18,67049.0,96.7297,96.9314,96.5806,96.6507,67049.0
2022-06-30 15:50:00,110.16,110.51,109.67,109.91,89743.0,96.6332,96.9402,96.2034,96.4139,89743.0
2022-06-30 15:55:00,109.91,110.68,109.77,110.42,361253.0,96.4139,97.0893,96.2911,96.8613,361253.0
2022-07-01 09:30:00,111.87,112.55,111.2,112.17,78796.0,98.1332,98.7297,97.5455,98.3964,78796.0
2022-07-01 09:35:00,112.22,112.75,111.49,112.28,16345.0,98.4402,98.9052,97.7999,98.4929,16345.0
2022-07-01 09:40:00,112.32,112.5,110.67,110.87,38050.0,98.528,98.6859,97.0806,97.256,38050.0
2022-07-01 09:45:00,110.79,112.05,110.65,111.56,26936.0,97.1858,98.2911,97.063,97.8613,26936.0
2022-07-01 09:50:00,111.64,111.75,111.12,111.12,18250.0,97.9315,98.028,97.4753,97.4753,18250.0
2022-07-01 09:55:00,111.2,111.32,110.54,110.77,15583.0,97.5455,97.6508,96.9665,97.1683,15583.0
2022-07-01 10:00:00,110.82,111.08,109.89,109.95,19842.0,97.2122,97.4402,96.3963,96.449,19842.0
2022-07-01 10:05:00,110.0,110.4,109.51,109.81,21451.0,96.4928,96.8437,96.063,96.3262,21451.0
2022-07-01 10:10:00,109.82,109.85,109.27,109.55,22685.0,96.3349,96.3613,95.8525,96.0981,22685.0
2022-07-01 10:15:00,109.43,109.97,109.02,109.07,12488.0,95.9928,96.4665,95.6332,95.677,12488.0
2022-07-01 10:20:00,109.11,109.14,108.58,109.05,16299.0,95.7121,95.7384,95.2472,95.6595,16299.0
2022-07-01 10:25:00,109.06,109.22,108.47,108.47,18340.0,95.6683,95.8086,95.1507,95.1507,18340.0
2022-07-01 10:30:00,108.4,108.55,107.96,108.42,30514.0,95.0893,95.2209,94.7033,95.1069,30514.0
2022-07-01 10:35:00,108.44,108.46,108.12,108.17,7491.0,95.1244,95.1419,94.8437,94.8876,7491.0
2022-07-01 10:40:00,108.07,108.49,108.01,108.16,18166.0,94.7998,95.1683,94.7472,94.8788,18166.0
2022-07-01 10:45:00,108.15,108.43,107.75,108.43,17495.0,94.87,95.1156,94.5191,95.1156,17495.0
2022-07-01 10:50:00,108.48,108.74,108.21,108.58,18535.0,95.1595,95.3876,94.9226,95.2472,18535.0
2022-07-01 10:55:00,108.64,108.65,108.39,108.51,29861.0,95.2998,95.3086,95.0805,95.1858,29861.0
2022-07-01 11:00:00,108.42,108.47,108.17,108.31,14172.0,95.1069,95.1507,94.8876,95.0104,14172.0
2022-07-01 11:05:00,108.3,109.08,108.29,108.89,7794.0,95.0016,95.6858,94.9928,95.5191,7794.0
2022-07-01 11:10:00,108.82,109.16,108.74,109.15,10451.0,95.4577,95.756,95.3876,95.7472,10451.0
2022-07-01 11:15:00,108.97,109.33,108.96,109.18,17732.0,95.5893,95.9051,95.5805,95.7735,17732.0
2022-07-01 11:20:00,109.19,109.28,108.91,108.97,15889.0,95.7823,95.8613,95.5367,95.5893,15889.0
2022-07-01 11:25:00,109.04,109.04,108.69,108.79,28322.0,95.6507,95.6507,95.3437,95.4314,28322.0
2022-07-01 11:30:00,108.79,109.32,108.77,109.2,17129.0,95.4314,95.8963,95.4139,95.7911,17129.0
2022-07-01 11:35:00,109.24,109.27,108.73,108.83,21664.0,95.8262,95.8525,95.3788,95.4665,21664.0
2022-07-01 11:40:00,108.86,108.87,108.51,108.51,16574.0,95.4928,95.5016,95.1858,95.1858,16574.0
2022-07-01 11:45:00,108.47,108.92,108.45,108.85,6706.0,95.1507,95.5455,95.1332,95.4841,6706.0
2022-07-01 11:50:00,108.82,108.82,108.69,108.74,7488.0,95.4577,95.4577,95.3437,95.3876,7488.0
2022-07-01 11:55:00,108.66,108.72,108.52,108.6,18098.0,95.3174,95.37,95.1946,95.2648,18098.0
2022-07-01 12:00:00,108.62,109.05,108.53,108.98,13049.0,95.2823,95.6595,95.2033,95.5981,13049.0
2022-07-01 12:05:00,109.0,109.37,109.0,109.37,7348.0,95.6156,95.9402,95.6156,95.9402,7348.0
2022-07-01 12:10:00,109.33,109.46,109.21,109.42,27898.0,95.9051,96.0191,95.7998,95.9841,27898.0
2022-07-01 12:15:00,109.44,109.81,109.39,109.77,7489.0,96.0016,96.3262,95.9577,96.2911,7489.0
2022-07-01 12:20:00,109.72,109.97,109.72,109.9,5274.0,96.2472,96.4665,96.2472,96.4051,5274.0
2022-07-01 12:25:00,109.87,109.94,109.64,109.86,9257.0,96.3788,96.4402,96.177,96.37,9257.0
2022-07-01 12:30:00,109.86,110.19,109.86,110.1,10158.0,96.37,96.6595,96.37,96.5806,10158.0
2022-07-01 12:35:00,110.12,110.43,110.05,110.23,13689.0,96.5981,96.87,96.5367,96.6946,13689.0
2022-07-01 12:40:00,110.14,110.35,110.0,110.01,7571.0,96.6157,96.7999,96.4928,96.5016,7571.0
2022-07-01 12:45:00,109.89,109.97,109.65,109.69,8437.0,96.3963,96.4665,96.1858,96.2209,8437.0
2022-07-01 12:50:00,109.69,110.12,109.62,110.09,5681.0,96.2209,96.5981,96.1595,96.5718,5681.0
2022-07-01 12:55:00,110.07,110.09,109.78,109.8,20110.0,96.5542,96.5718,96.2999,96.3174,20110.0
2022-07-01 13:00:00,109.85,109.97,109.73,109.74,7324.0,96.3613,96.4665,96.256,96.2648,7324.0
2022-07-01 13:05:00,109.72,110.05,109.71,110.05,4732.0,96.2472,96.5367,96.2385,96.5367,4732.0
2022-07-01 13:10:00,110.03,110.03,109.76,109.89,6423.0,96.5192,96.5192,96.2823,96.3963,6423.0
2022-07-01 13:15:00,109.84,110.17,109.84,110.14,9879.0,96.3525,96.642,96.3525,96.6157,9879.0
2022-07-01 13:20:00,110.08,110.24,110.06,110.21,5611.0,96.563,96.7034,96.5455,96.6771,5611.0
2022-07-01 13:25:00,110.24,110.27,110.11,110.26,4978.0,96.7034,96.7297,96.5893,96.7209,4978.0
2022-07-01 13:30:00,110.24,110.42,110.24,110.38,5598.0,96.7034,96.8613,96.7034,96.8262,5598.0
2022-07-01 13:35:00,110.4,110.44,110.19,110.32,14624.0,96.8437,96.8788,96.6595,96.7735,14624.0
2022-07-01 13:40:00,110.37,110.58,110.28,110.38,8112.0,96.8174,97.0016,96.7385,96.8262,8112.0
2022-07-01 13:45:00,110.34,110.5,110.34,110.46,3912.0,96.7911,96.9314,96.7911,96.8964,3912.0
2022-07-01 13:50:00,110.4,110.5,110.16,110.18,13112.0,96.8437,96.9314,96.6332,96.6507,13112.0
2022-07-01 13:55:00,110.22,110.26,110.03,110.25,6465.0,96.6858,96.7209,96.5192,96.7121,6465.0
2022-07-01 14:00:00,110.24,110.38,110.19,110.35,6892.0,96.7034,96.8262,96.6595,96.7999,6892.0
2022-07-01 14:05:00,110.36,110.53,110.29,110.36,55917.0,96.8086,96.9578,96.7472,96.8086,55917.0
2022-07-01 14:10:00,110.4,110.64,110.27,110.63,8149.0,96.8437,97.0543,96.7297,97.0455,8149.0
2022-07-01 14:15:00,110.64,110.96,110.54,110.96,19729.0,97.0543,97.335,96.9665,97.335,19729.0
2022-07-01 14:20:00,110.97,111.26,110.94,111.26,11874.0,97.3437,97.5981,97.3174,97.5981,11874.0
2022-07-01 14:25:00,111.26,111.32,111.02,111.08,10433.0,97.5981,97.6508,97.3876,97.4402,10433.0
2022-07-01 14:30:00,111.11,111.29,111.06,111.25,19277.0,97.4665,97.6244,97.4227,97.5894,19277.0
2022-07-01 14:35:00,111.23,111.26,111.01,111.07,18792.0,97.5718,97.5981,97.3788,97.4315,18792.0
2022-07-01 14:40:00,111.12,111.12,110.8,110.81,14424.0,97.4753,97.4753,97.1946,97.2034,14424.0
2022-07-01 14:45:00,110.83,110.91,110.75,110.88,17170.0,97.2209,97.2911,97.1507,97.2648,17170.0
2022-07-01 14:50:00,110.95,110.98,110.5,110.57,16221.0,97.3262,97.3525,96.9314,96.9928,16221.0
2022-07-01 14:55:00,110.51,110.76,110.48,110.76,8854.0,96.9402,97.1595,96.9139,97.1595,8854.0
2022-07-01 15:00:00,110.78,110.85,110.58,110.66,11153.0,97.1771,97.2385,97.0016,97.0718,11153.0
2022-07-01 15:05:00,110.7,111.14,110.69,111.1,8111.0,97.1069,97.4929,97.0981,97.4578,8111.0
2022-07-01 15:10:00,111.11,111.33,111.07,111.33,10971.0,97.4665,97.6595,97.4315,97.6595,10971.0
2022-07-01 15:15:00,111.34,111.45,111.24,111.33,10064.0,97.6683,97.7648,97.5806,97.6595,10064.0
2022-07-01 15:20:00,111.4,111.41,111.14,111.22,30084.0,97.7209,97.7297,97.4929,97.563,30084.0
2022-07-01 15:25:00,111.22,111.33,111.07,111.18,18556.0,97.563,97.6595,97.4315,97.5279,18556.0
2022-07-01 15:30:00,111.17,111.6,111.14,111.59,29607.0,97.5192,97.8964,97.4929,97.8876,29607.0
2022-07-01 15:35:00,111.6,111.75,111.45,111.73,24871.0,97.8964,98.028,97.7648,98.0104,24871.0
2022-07-01 15:40:00,111.76,112.27,111.72,112.22,40582.0,98.0367,98.4841,98.0016,98.4402,40582.0
2022-07-01 15:45:00,112.22,112.27,111.68,111.76,36447.0,98.4402,98.4841,97.9666,98.0367,36447.0
2022-07-01 15:50:00,111.77,111.86,111.27,111.5,52838.0,98.0455,98.1244,97.6069,97.8087,52838.0
2022-07-01 15:55:00,111.48,111.71,111.43,111.64,119968.0,97.7911,97.9929,97.7472,97.9315,119968.0
2022-07-05 09:30:00,109.22,109.51,107.94,107.98,216383.0,95.8086,96.063,94.6858,94.7209,216383.0
2022-07-05 09:35:00,108.05,108.3,106.79,106.88,51658.0,94.7823,95.0016,93.677,93.756,51658.0
2022-07-05 09:40:00,106.86,107.96,106.56,107.55,100382.0,93.7384,94.7033,93.4752,94.3437,100382.0
2022-07-05 09:45:00,107.56,108.81,106.62,106.63,102604.0,94.3525,95.449,93.5279,93.5367,102604.0
2022-07-05 09:50:00,106.86,107.05,106.25,106.25,36433.0,93.7384,93.9051,93.2033,93.2033,36433.0
2022-07-05 09:55:00,106.4,106.76,106.1,106.22,33413.0,93.3349,93.6507,93.0717,93.177,33413.0
2022-07-05 10:00:00,106.12,106.45,105.62,105.81,35210.0,93.0893,93.3788,92.6507,92.8173,35210.0
2022-07-05 10:05:00,105.81,105.91,105.16,105.23,42848.0,92.8173,92.9051,92.2472,92.3086,42848.0
2022-07-05 10:10:00,105.2,106.02,105.11,105.62,18240.0,92.2822,93.0016,92.2033,92.6507,18240.0
2022-07-05 10:15:00,105.54,106.19,105.3,106.13,44501.0,92.5805,93.1507,92.37,93.098,44501.0
2022-07-05 10:20:00,106.22,106.5,105.96,106.18,37905.0,93.177,93.4226,92.9489,93.1419,37905.0
2022-07-05 10:25:00,106.19,106.19,105.29,105.37,33393.0,93.1507,93.1507,92.3612,92.4314,33393.0
2022-07-05 10:30:00,105.39,106.02,105.31,105.46,52697.0,92.4489,93.0016,92.3787,92.5103,52697.0
2022-07-05 10:35:00,105.48,106.51,105.42,106.32,19552.0,92.5279,93.4314,92.4752,93.2647,19552.0
2022-07-05 10:40:00,106.16,106.2,105.12,105.15,18459.0,93.1244,93.1595,92.2121,92.2384,18459.0
2022-07-05 10:45:00,105.12,105.17,104.79,104.85,18932.0,92.2121,92.2559,91.9226,91.9752,18932.0
2022-07-05 10:50:00,104.84,104.88,103.77,103.9,68046.0,91.9664,92.0015,91.0278,91.1419,68046.0
2022-07-05 10:55:00,103.84,104.03,103.62,103.64,31641.0,91.0892,91.2559,90.8963,90.9138,31641.0
2022-07-05 11:00:00,103.59,103.59,103.06,103.35,59180.0,90.8699,90.8699,90.405,90.6594,59180.0
2022-07-05 11:05:00,103.3,103.78,102.89,103.6,38060.0,90.6156,91.0366,90.2559,90.8787,38060.0
2022-07-05 11:10:00,103.61,103.79,103.36,103.79,23502.0,90.8875,91.0454,90.6682,91.0454,23502.0
2022-07-05 11:15:00,103.75,103.97,103.5,103.51,27370.0,91.0103,91.2033,90.791,90.7998,27370.0
2022-07-05 11:20:00,103.44,103.88,103.27,103.3,62323.0,90.7384,91.1243,90.5892,90.6156,62323.0
2022-07-05 11:25:00,103.27,103.43,103.02,103.2,34552.0,90.5892,90.7296,90.3699,90.5278,34552.0
2022-07-05 11:30:00,103.23,103.48,102.93,102.94,58416.0,90.5541,90.7734,90.291,90.2998,58416.0
2022-07-05 11:35:00,102.97,103.16,102.45,102.47,39499.0,90.3261,90.4927,89.8699,89.8875,39499.0
2022-07-05 11:40:00,102.56,103.26,102.56,103.24,75182.0,89.9664,90.5805,89.9664,90.5629,75182.0
2022-07-05 11:45:00,103.29,103.34,102.92,103.19,25401.0,90.6068,90.6506,90.2822,90.5191,25401.0
2022-07-05 11:50:00,103.11,103.47,103.09,103.47,25111.0,90.4489,90.7647,90.4313,90.7647,25111.0
2022-07-05 11:55:00,103.41,103.94,103.41,103.7,24814.0,90.712,91.177,90.712,90.9664,24814.0
2022-07-05 12:00:00,103.72,103.75,103.35,103.4,12601.0,90.984,91.0103,90.6594,90.7033,12601.0
2022-07-05 12:05:00,103.46,104.11,103.33,104.04,53482.0,90.7559,91.3261,90.6419,91.2647,53482.0
2022-07-05 12:10:00,103.96,104.04,103.6,103.71,15589.0,91.1945,91.2647,90.8787,90.9752,15589.0
2022-07-05 12:15:00,103.74,103.85,103.58,103.63,19338.0,91.0015,91.098,90.8612,90.905,19338.0
2022-07-05 12:20:00,103.63,104.02,103.57,103.97,20578.0,90.905,91.2471,90.8524,91.2033,20578.0
2022-07-05 12:25:00,103.98,104.21,103.66,103.88,21385.0,91.2121,91.4138,90.9313,91.1243,21385.0
2022-07-05 12:30:00,103.89,103.97,103.63,103.79,28674.0,91.1331,91.2033,90.905,91.0454,28674.0
2022-07-05 12:35:00,103.78,104.39,103.78,104.28,27168.0,91.0366,91.5717,91.0366,91.4752,27168.0
2022-07-05 12:40:00,104.28,104.28,103.56,103.7,18103.0,91.4752,91.4752,90.8436,90.9664,18103.0
2022-07-05 12:45:00,103.7,103.7,103.22,103.23,88621.0,90.9664,90.9664,90.5454,90.5541,88621.0
2022-07-05 12:50:00,103.26,103.31,103.02,103.17,22786.0,90.5805,90.6243,90.3699,90.5015,22786.0
2022-07-05 12:55:00,103.11,103.25,102.92,103.05,17864.0,90.4489,90.5717,90.2822,90.3962,17864.0
2022-07-05 13:00:00,102.99,103.06,102.64,103.06,39895.0,90.3436,90.405,90.0366,90.405,39895.0
2022-07-05 13:05:00,103.09,103.09,102.6,102.6,11709.0,90.4313,90.4313,90.0015,90.0015,11709.0
2022-07-05 13:10:00,102.57,103.01,102.52,103.01,22045.0,89.9752,90.3612,89.9313,90.3612,22045.0
2022-07-05 13:15:00,103.04,103.21,102.73,102.76,29583.0,90.3875,90.5366,90.1155,90.1419,29583.0
2022-07-05 13:20:00,102.81,103.12,102.75,103.0,14201.0,90.1857,90.4577,90.1331,90.3524,14201.0
2022-07-05 13:25:00,102.99,103.27,102.89,103.0,17339.0,90.3436,90.5892,90.2559,90.3524,17339.0
2022-07-05 13:30:00,102.95,103.06,102.75,102.97,16250.0,90.3085,90.405,90.1331,90.3261,16250.0
2022-07-05 13:35:00,102.95,103.21,102.84,102.97,22309.0,90.3085,90.5366,90.212,90.3261,22309.0
2022-07-05 13:40:00,103.01,103.01,102.59,102.68,31732.0,90.3612,90.3612,89.9927,90.0717,31732.0
2022-07-05 13:45:00,102.63,102.89,102.45,102.89,17829.0,90.0278,90.2559,89.8699,90.2559,17829.0
2022-07-05 13:50:00,102.89,102.98,102.66,102.96,23932.0,90.2559,90.3348,90.0541,90.3173,23932.0
2022-07-05 13:55:00,102.98,102.99,102.78,102.83,16827.0,90.3348,90.3436,90.1594,90.2033,16827.0
2022-07-05 14:00:00,102.86,103.1,102.7,103.04,24599.0,90.2296,90.4401,90.0892,90.3875,24599.0
2022-07-05 14:05:00,103.06,103.17,102.78,103.08,26159.0,90.405,90.5015,90.1594,90.4226,26159.0
2022-07-05 14:10:00,103.12,103.54,103.08,103.53,26307.0,90.4577,90.8261,90.4226,90.8173,26307.0
2022-07-05 14:15:00,103.57,103.6,103.16,103.5,39013.0,90.8524,90.8787,90.4927,90.791,39013.0
2022-07-05 14:20:00,103.48,103.64,103.4,103.63,34324.0,90.7734,90.9138,90.7033,90.905,34324.0
2022-07-05 14:25:00,103.6,103.99,103.53,103.96,31117.0,90.8787,91.2208,90.8173,91.1945,31117.0
2022-07-05 14:30:00,103.96,104.13,103.82,103.82,25729.0,91.1945,91.3436,91.0717,91.0717,25729.0
2022-07-05 14:35:00,103.75,103.83,103.44,103.48,24194.0,91.0103,91.0805,90.7384,90.7734,24194.0
2022-07-05 14:40:00,103.51,103.54,103.03,103.03,24628.0,90.7998,90.8261,90.3787,90.3787,24628.0
2022-07-05 14:45:00,103.02,103.19,102.86,102.98,43100.0,90.3699,90.5191,90.2296,90.3348,43100.0
2022-07-05 14:50:00,102.98,103.35,102.98,103.23,68108.0,90.3348,90.6594,90.3348,90.5541,68108.0
2022-07-05 14:55:00,103.23,103.29,103.06,103.11,28764.0,90.5541,90.6068,90.405,90.4489,28764.0
2022-07-05 15:00:00,103.15,103.16,102.81,102.93,37023.0,90.484,90.4927,90.1857,90.291,37023.0
2022-07-05 15:05:00,102.93,103.52,102.91,103.29,55226.0,90.291,90.8085,90.2734,90.6068,55226.0
2022-07-05 15:10:00,103.26,103.36,103.23,103.35,64025.0,90.5805,90.6682,90.5541,90.6594,64025.0
2022-07-05 15:15:00,103.37,103.8,103.36,103.52,32154.0,90.677,91.0542,90.6682,90.8085,32154.0
2022-07-05 15:20:00,103.52,104.08,103.52,103.99,60185.0,90.8085,91.2998,90.8085,91.2208,60185.0
2022-07-05 15:25:00,104.01,104.18,103.88,104.02,36522.0,91.2384,91.3875,91.1243,91.2471,36522.0
2022-07-05 15:30:00,103.95,103.99,103.68,103.83,58632.0,91.1857,91.2208,90.9489,91.0805,58632.0
2022-07-05 15:35:00,103.84,104.0,103.51,103.92,47880.0,91.0892,91.2296,90.7998,91.1594,47880.0
2022-07-05 15:40:00,103.97,104.31,103.94,104.31,51122.0,91.2033,91.5015,91.177,91.5015,51122.0
2022-07-05 15:45:00,104.3,104.6,104.27,104.6,90236.0,91.4928,91.7559,91.4664,91.7559,90236.0
2022-07-05 15:50:00,104.6,104.8,104.42,104.7,89789.0,91.7559,91.9314,91.598,91.8436,89789.0
2022-07-05 15:55:00,104.7,104.86,104.56,104.82,207818.0,91.8436,91.984,91.7208,91.9489,207818.0
2022-07-06 09:30:00,102.46,103.33,101.8,102.58,155690.0,89.8787,90.6419,89.2997,89.984,155690.0
2022-07-06 09:35:00,102.68,104.62,102.68,103.49,55472.0,90.0717,91.7735,90.0717,90.7822,55472.0
2022-07-06 09:40:00,103.64,103.72,102.19,102.19,43709.0,90.9138,90.984,89.6418,89.6418,43709.0
2022-07-06 09:45:00,102.0,102.41,101.43,101.5,43193.0,89.4752,89.8348,88.9752,89.0366,43193.0
2022-07-06 09:50:00,101.53,102.06,101.38,101.51,42627.0,89.0629,89.5278,88.9313,89.0453,42627.0
2022-07-06 09:55:00,101.44,102.0,101.25,101.78,43416.0,88.9839,89.4752,88.8173,89.2822,43416.0
2022-07-06 10:00:00,101.61,101.71,100.71,101.0,46063.0,89.1331,89.2208,88.3436,88.598,46063.0
2022-07-06 10:05:00,101.13,101.41,100.73,100.78,29402.0,88.712,88.9576,88.3611,88.405,29402.0
2022-07-06 10:10:00,100.75,100.76,99.61,99.71,70591.0,88.3787,88.3874,87.3787,87.4664,70591.0
2022-07-06 10:15:00,99.73,99.93,98.71,98.78,87468.0,87.4839,87.6594,86.5892,86.6506,87468.0
2022-07-06 10:20:00,98.69,99.28,98.52,99.25,86439.0,86.5716,87.0892,86.4225,87.0629,86439.0
2022-07-06 10:25:00,99.26,99.95,99.17,99.89,91016.0,87.0716,87.6769,86.9927,87.6243,91016.0
2022-07-06 10:30:00,99.91,99.94,99.07,99.07,96398.0,87.6418,87.6681,86.905,86.905,96398.0
2022-07-06 10:35:00,99.09,99.27,98.6,98.64,43880.0,86.9225,87.0804,86.4927,86.5278,43880.0
2022-07-06 10:40:00,98.61,98.77,98.36,98.48,70591.0,86.5014,86.6418,86.2821,86.3874,70591.0
2022-07-06 10:45:00,98.46,98.66,98.3,98.3,59383.0,86.3699,86.5453,86.2295,86.2295,59383.0
2022-07-06 10:50:00,98.28,98.44,98.08,98.27,43505.0,86.212,86.3523,86.0365,86.2032,43505.0
2022-07-06 10:55:00,98.26,98.65,98.05,98.31,38635.0,86.1944,86.5365,86.0102,86.2383,38635.0
2022-07-06 11:00:00,98.35,98.42,97.7,97.73,60622.0,86.2734,86.3348,85.7032,85.7295,60622.0
2022-07-06 11:05:00,97.76,98.21,97.67,98.16,57138.0,85.7558,86.1506,85.6769,86.1067,57138.0
2022-07-06 11:10:00,98.11,98.45,98.01,98.42,26631.0,86.0628,86.3611,85.9751,86.3348,26631.0
2022-07-06 11:15:00,98.36,98.92,98.32,98.56,36660.0,86.2821,86.7734,86.2471,86.4576,36660.0
2022-07-06 11:20:00,98.49,98.71,98.34,98.34,22014.0,86.3962,86.5892,86.2646,86.2646,22014.0
2022-07-06 11:25:00,98.33,99.0,98.15,99.0,59703.0,86.2558,86.8436,86.0979,86.8436,59703.0
2022-07-06 11:30:00,98.98,99.13,98.76,99.02,27843.0,86.826,86.9576,86.633,86.8611,27843.0
2022-07-06 11:35:00,99.05,99.05,98.6,98.6,20261.0,86.8874,86.8874,86.4927,86.4927,20261.0
2022-07-06 11:40:00,98.6,99.18,98.54,98.9,31958.0,86.4927,87.0015,86.44,86.7558,31958.0
2022-07-06 11:45:00,98.87,99.27,98.76,99.05,57302.0,86.7295,87.0804,86.633,86.8874,57302.0
2022-07-06 11:50:00,99.01,99.04,98.69,98.72,37273.0,86.8523,86.8786,86.5716,86.5979,37273.0
2022-07-06 11:55:00,98.75,99.17,98.73,99.17,69053.0,86.6243,86.9927,86.6067,86.9927,69053.0
2022-07-06 12:00:00,99.18,99.35,99.03,99.24,25501.0,87.0015,87.1506,86.8699,87.0541,25501.0
2022-07-06 12:05:00,99.27,99.38,98.66,98.75,43078.0,87.0804,87.1769,86.5453,86.6243,43078.0
2022-07-06 12:10:00,98.72,99.16,98.72,99.06,60216.0,86.5979,86.9839,86.5979,86.8962,60216.0
2022-07-06 12:15:00,99.05,99.4,99.02,99.19,32306.0,86.8874,87.1944,86.8611,87.0102,32306.0
2022-07-06 12:20:00,99.19,99.24,98.89,98.94,30974.0,87.0102,87.0541,86.7471,86.7909,30974.0
2022-07-06 12:25:00,98.95,99.01,98.76,98.92,33076.0,86.7997,86.8523,86.633,86.7734,33076.0
2022-07-06 12:30:00,98.96,99.35,98.9,99.19,66002.0,86.8085,87.1506,86.7558,87.0102,66002.0
2022-07-06 12:35:00,99.19,99.34,99.15,99.26,34274.0,87.0102,87.1418,86.9751,87.0716,34274.0
2022-07-06 12:40:00,99.23,99.24,98.81,98.83,37417.0,87.0453,87.0541,86.6769,86.6944,37417.0
2022-07-06 12:45:00,98.82,98.82,98.3,98.41,41969.0,86.6857,86.6857,86.2295,86.326,41969.0
2022-07-06 12:50:00,98.43,98.7,98.43,98.56,32688.0,86.3435,86.5804,86.3435,86.4576,32688.0
2022-07-06 12:55:00,98.54,98.98,98.5,98.93,31581.0,86.44,86.826,86.405,86.7822,31581.0
2022-07-06 13:00:00,98.91,99.55,98.9,99.42,38899.0,86.7646,87.326,86.7558,87.212,38899.0
2022-07-06 13:05:00,99.43,100.23,99.41,100.13,112983.0,87.2208,87.9225,87.2032,87.8348,112983.0
2022-07-06 13:10:00,100.11,100.33,99.92,100.01,37500.0,87.8173,88.0102,87.6506,87.7295,37500.0
2022-07-06 13:15:00,100.05,100.41,100.04,100.25,42997.0,87.7646,88.0804,87.7559,87.9401,42997.0
2022-07-06 13:20:00,100.12,100.28,99.96,100.03,22685.0,87.826,87.9664,87.6857,87.7471,22685.0
2022-07-06 13:25:00,99.99,100.11,99.79,100.09,79184.0,87.712,87.8173,87.5366,87.7997,79184.0
2022-07-06 13:30:00,100.11,100.31,99.96,100.28,19509.0,87.8173,87.9927,87.6857,87.9664,19509.0
2022-07-06 13:35:00,100.31,100.4,100.21,100.38,32600.0,87.9927,88.0716,87.905,88.0541,32600.0
2022-07-06 13:40:00,100.42,100.52,100.18,100.22,21401.0,88.0892,88.1769,87.8787,87.9138,21401.0
2022-07-06 13:45:00,100.2,100.4,100.19,100.23,74015.0,87.8962,88.0716,87.8874,87.9225,74015.0
2022-07-06 13:50:00,100.25,100.32,100.06,100.23,171399.0,87.9401,88.0015,87.7734,87.9225,171399.0
2022-07-06 13:55:00,100.21,100.42,100.08,100.3,30667.0,87.905,88.0892,87.7909,87.9839,30667.0
2022-07-06 14:00:00,100.28,100.64,100.12,100.52,39380.0,87.9664,88.2822,87.826,88.1769,39380.0
2022-07-06 14:05:00,100.57,100.97,100.41,100.49,25644.0,88.2208,88.5717,88.0804,88.1506,25644.0
2022-07-06 14:10:00,100.51,100.51,100.09,100.36,24325.0,88.1681,88.1681,87.7997,88.0366,24325.0
2022-07-06 14:15:00,100.37,100.37,100.11,100.16,28939.0,88.0453,88.0453,87.8173,87.8611,28939.0
2022-07-06 14:20:00,100.17,100.29,99.84,99.95,22554.0,87.8699,87.9752,87.5804,87.6769,22554.0
2022-07-06 14:25:00,99.92,100.45,99.9,100.37,32711.0,87.6506,88.1155,87.633,88.0453,32711.0
2022-07-06 14:30:00,100.41,100.67,100.19,100.61,29323.0,88.0804,88.3085,87.8874,88.2559,29323.0
2022-07-06 14:35:00,100.61,101.16,100.61,100.98,51372.0,88.2559,88.7383,88.2559,88.5804,51372.0
2022-07-06 14:40:00,101.01,101.44,100.97,101.23,40325.0,88.6067,88.9839,88.5717,88.7997,40325.0
2022-07-06 14:45:00,101.26,101.32,100.8,100.83,23442.0,88.826,88.8787,88.4225,88.4488,23442.0
2022-07-06 14:50:00,100.81,100.81,100.32,100.43,25344.0,88.4313,88.4313,88.0015,88.098,25344.0
2022-07-06 14:55:00,100.41,100.89,100.39,100.77,26222.0,88.0804,88.5015,88.0629,88.3962,26222.0
2022-07-06 15:00:00,100.78,100.8,100.29,100.59,18920.0,88.405,88.4225,87.9752,88.2383,18920.0
2022-07-06 15:05:00,100.61,100.71,100.5,100.63,27182.0,88.2559,88.3436,88.1594,88.2734,27182.0
2022-07-06 15:10:00,100.62,101.09,100.62,100.98,20549.0,88.2646,88.6769,88.2646,88.5804,20549.0
2022-07-06 15:15:00,100.96,100.99,100.71,100.73,33221.0,88.5629,88.5892,88.3436,88.3611,33221.0
2022-07-06 15:20:00,100.72,101.13,100.65,101.04,94940.0,88.3524,88.712,88.2909,88.6331,94940.0
2022-07-06 15:25:00,101.06,101.41,101.02,101.11,42179.0,88.6506,88.9576,88.6155,88.6945,42179.0
2022-07-06 15:30:00,101.07,101.53,100.92,101.35,62060.0,88.6594,89.0629,88.5278,88.905,62060.0
2022-07-06 15:35:00,101.34,101.39,101.08,101.2,38814.0,88.8962,88.9401,88.6681,88.7734,38814.0
2022-07-06 15:40:00,101.18,101.36,101.11,101.27,56087.0,88.7559,88.9138,88.6945,88.8348,56087.0
2022-07-06 15:45:00,101.27,101.69,101.14,101.38,75361.0,88.8348,89.2032,88.7208,88.9313,75361.0
2022-07-06 15:50:00,101.39,101.44,100.87,101.01,101873.0,88.9401,88.9839,88.4839,88.6067,101873.0
2022-07-06 15:55:00,101.01,101.08,100.78,100.92,203362.0,88.6067,88.6681,88.405,88.5278,203362.0
2022-07-07 09:30:00,103.34,104.46,102.85,103.9,188518.0,90.6506,91.6331,90.2208,91.1419,188518.0
2022-07-07 09:35:00,103.93,104.7,103.93,103.98,44885.0,91.1682,91.8436,91.1682,91.2121,44885.0
2022-07-07 09:40:00,103.99,104.82,103.55,103.63,71849.0,91.2208,91.9489,90.8349,90.905,71849.0
2022-07-07 09:45:00,103.66,104.84,103.66,104.78,50270.0,90.9313,91.9664,90.9313,91.9138,50270.0
2022-07-07 09:50:00,104.79,105.02,104.33,104.89,43310.0,91.9226,92.1243,91.5191,92.0103,43310.0
2022-07-07 09:55:00,104.98,105.0,104.43,104.66,34801.0,92.0893,92.1068,91.6068,91.8086,34801.0
2022-07-07 10:00:00,104.63,104.71,104.22,104.45,45713.0,91.7822,91.8524,91.4226,91.6243,45713.0
2022-07-07 10:05:00,104.35,104.62,103.78,104.03,22802.0,91.5366,91.7735,91.0366,91.2559,22802.0
2022-07-07 10:10:00,104.02,105.07,103.95,104.55,52823.0,91.2471,92.1682,91.1857,91.7121,52823.0
2022-07-07 10:15:00,104.61,104.67,104.02,104.35,26183.0,91.7647,91.8173,91.2471,91.5366,26183.0
2022-07-07 10:20:00,104.28,104.49,104.01,104.01,25011.0,91.4752,91.6594,91.2384,91.2384,25011.0
2022-07-07 10:25:00,104.0,104.25,103.87,104.17,24012.0,91.2296,91.4489,91.1156,91.3787,24012.0
2022-07-07 10:30:00,104.18,105.25,104.18,105.25,26652.0,91.3875,92.3261,91.3875,92.3261,26652.0
2022-07-07 10:35:00,105.32,105.53,104.77,104.81,32848.0,92.3875,92.5717,91.905,91.9401,32848.0
2022-07-07 10:40:00,104.87,105.04,104.24,104.34,22222.0,91.9928,92.1419,91.4401,91.5278,22222.0
2022-07-07 10:45:00,104.31,105.1,104.26,104.98,37856.0,91.5015,92.1945,91.4577,92.0893,37856.0
2022-07-07 10:50:00,105.02,105.19,104.7,105.03,24912.0,92.1243,92.2735,91.8436,92.1331,24912.0
2022-07-07 10:55:00,105.08,105.09,104.01,104.17,17180.0,92.177,92.1858,91.2384,91.3787,17180.0
2022-07-07 11:00:00,104.18,104.45,103.93,104.14,28353.0,91.3875,91.6243,91.1682,91.3524,28353.0
2022-07-07 11:05:00,104.13,104.45,104.05,104.22,24443.0,91.3436,91.6243,91.2735,91.4226,24443.0
2022-07-07 11:10:00,104.19,104.43,103.82,104.11,47515.0,91.3963,91.6068,91.0717,91.3261,47515.0
2022-07-07 11:15:00,104.18,104.45,104.08,104.45,20746.0,91.3875,91.6243,91.2998,91.6243,20746.0
2022-07-07 11:20:00,104.47,104.76,104.29,104.74,18685.0,91.6419,91.8963,91.484,91.8787,18685.0
2022-07-07 11:25:00,104.78,105.11,104.78,105.02,16230.0,91.9138,92.2033,91.9138,92.1243,16230.0
2022-07-07 11:30:00,105.03,105.3,105.02,105.24,19447.0,92.1331,92.37,92.1243,92.3173,19447.0
2022-07-07 11:35:00,105.24,105.3,104.88,105.09,15723.0,92.3173,92.37,92.0015,92.1858,15723.0
2022-07-07 11:40:00,105.06,105.18,104.83,105.05,15199.0,92.1594,92.2647,91.9577,92.1507,15199.0
2022-07-07 11:45:00,105.04,105.11,104.93,105.09,11920.0,92.1419,92.2033,92.0454,92.1858,11920.0
2022-07-07 11:50:00,105.12,105.15,104.69,104.83,14127.0,92.2121,92.2384,91.8349,91.9577,14127.0
2022-07-07 11:55:00,104.86,105.21,104.77,105.17,17624.0,91.984,92.291,91.905,92.2559,17624.0
2022-07-07 12:00:00,105.15,105.24,105.02,105.21,23493.0,92.2384,92.3173,92.1243,92.291,23493.0
2022-07-07 12:05:00,105.24,105.47,105.08,105.14,12460.0,92.3173,92.5191,92.177,92.2296,12460.0
2022-07-07 12:10:00,105.15,105.2,104.82,105.07,8181.0,92.2384,92.2822,91.9489,92.1682,8181.0
2022-07-07 12:15:00,105.11,105.33,105.06,105.31,25174.0,92.2033,92.3963,92.1594,92.3787,25174.0
2022-07-07 12:20:00,105.29,105.3,105.03,105.16,13097.0,92.3612,92.37,92.1331,92.2472,13097.0
2022-07-07 12:25:00,105.2,105.34,104.95,105.25,58012.0,92.2822,92.4051,92.0629,92.3261,58012.0
2022-07-07 12:30:00,105.23,105.23,105.01,105.1,9191.0,92.3086,92.3086,92.1156,92.1945,9191.0
2022-07-07 12:35:00,105.14,105.17,104.96,105.0,17103.0,92.2296,92.2559,92.0717,92.1068,17103.0
2022-07-07 12:40:00,104.99,105.31,104.97,105.04,22590.0,92.098,92.3787,92.0805,92.1419,22590.0
2022-07-07 12:45:00,105.0,105.26,104.86,105.03,38397.0,92.1068,92.3349,91.984,92.1331,38397.0
2022-07-07 12:50:00,105.03,105.31,105.02,105.17,57203.0,92.1331,92.3787,92.1243,92.2559,57203.0
2022-07-07 12:55:00,105.15,105.58,105.06,105.43,45330.0,92.2384,92.6156,92.1594,92.484,45330.0
2022-07-07 13:00:00,105.37,105.54,105.09,105.12,31682.0,92.4314,92.5805,92.1858,92.2121,31682.0
2022-07-07 13:05:00,105.02,105.35,105.01,105.32,19883.0,92.1243,92.4138,92.1156,92.3875,19883.0
2022-07-07 13:10:00,105.3,105.38,105.0,105.05,21684.0,92.37,92.4401,92.1068,92.1507,21684.0
2022-07-07 13:15:00,105.07,105.36,105.01,105.05,33044.0,92.1682,92.4226,92.1156,92.1507,33044.0
2022-07-07 13:20:00,105.06,105.09,104.55,104.88,59577.0,92.1594,92.1858,91.7121,92.0015,59577.0
2022-07-07 13:25:00,104.87,104.93,104.67,104.68,45954.0,91.9928,92.0454,91.8173,91.8261,45954.0
2022-07-07 13:30:00,104.66,104.93,104.66,104.85,42340.0,91.8086,92.0454,91.8086,91.9752,42340.0
2022-07-07 13:35:00,104.82,105.15,104.81,105.0,37628.0,91.9489,92.2384,91.9401,92.1068,37628.0
2022-07-07 13:40:00,105.0,105.17,104.95,105.02,13602.0,92.1068,92.2559,92.0629,92.1243,13602.0
2022-07-07 13:45:00,104.97,105.1,104.78,104.82,45844.0,92.0805,92.1945,91.9138,91.9489,45844.0
2022-07-07 13:50:00,104.77,105.19,104.77,105.09,40078.0,91.905,92.2735,91.905,92.1858,40078.0
2022-07-07 13:55:00,105.07,105.17,104.96,104.98,16663.0,92.1682,92.2559,92.0717,92.0893,16663.0
2022-07-07 14:00:00,105.0,105.29,105.0,105.06,15262.0,92.1068,92.3612,92.1068,92.1594,15262.0
2022-07-07 14:05:00,105.04,105.27,105.04,105.23,34621.0,92.1419,92.3436,92.1419,92.3086,34621.0
2022-07-07 14:10:00,105.15,105.2,105.03,105.13,16196.0,92.2384,92.2822,92.1331,92.2208,16196.0
2022-07-07 14:15:00,105.15,105.22,105.08,105.1,15405.0,92.2384,92.2998,92.177,92.1945,15405.0
2022-07-07 14:20:00,105.15,105.2,104.89,104.95,14305.0,92.2384,92.2822,92.0103,92.0629,14305.0
2022-07-07 14:25:00,104.91,104.99,104.8,104.83,14714.0,92.0279,92.098,91.9314,91.9577,14714.0
2022-07-07 14:30:00,104.87,105.15,104.8,105.12,12038.0,91.9928,92.2384,91.9314,92.2121,12038.0
2022-07-07 14:35:00,105.1,105.53,104.98,105.46,21382.0,92.1945,92.5717,92.0893,92.5103,21382.0
2022-07-07 14:40:00,105.49,105.49,105.01,105.16,26932.0,92.5366,92.5366,92.1156,92.2472,26932.0
2022-07-07 14:45:00,105.17,105.41,105.16,105.29,22517.0,92.2559,92.4665,92.2472,92.3612,22517.0
2022-07-07 14:50:00,105.31,105.32,105.16,105.2,35547.0,92.3787,92.3875,92.2472,92.2822,35547.0
2022-07-07 14:55:00,105.19,105.47,105.17,105.43,51544.0,92.2735,92.5191,92.2559,92.484,51544.0
2022-07-07 15:00:00,105.45,105.76,105.37,105.7,59659.0,92.5015,92.7735,92.4314,92.7208,59659.0
2022-07-07 15:05:00,105.66,105.75,105.34,105.55,55043.0,92.6858,92.7647,92.4051,92.5893,55043.0
2022-07-07 15:10:00,105.57,105.8,105.43,105.8,57543.0,92.6068,92.8086,92.484,92.8086,57543.0
2022-07-07 15:15:00,105.78,105.88,105.67,105.85,26501.0,92.791,92.8787,92.6945,92.8524,26501.0
2022-07-07 15:20:00,105.84,105.97,105.7,105.97,32903.0,92.8437,92.9577,92.7208,92.9577,32903.0
2022-07-07 15:25:00,105.97,106.0,105.84,105.87,34514.0,92.9577,92.984,92.8437,92.87,34514.0
2022-07-07 15:30:00,105.87,105.94,105.56,105.58,51328.0,92.87,92.9314,92.598,92.6156,51328.0
2022-07-07 15:35:00,105.58,105.68,105.45,105.59,42200.0,92.6156,92.7033,92.5015,92.6244,42200.0
2022-07-07 15:40:00,105.57,105.77,105.48,105.52,44061.0,92.6068,92.7823,92.5279,92.563,44061.0
2022-07-07 15:45:00,105.52,105.64,105.39,105.53,41794.0,92.563,92.6682,92.4489,92.5717,41794.0
2022-07-07 15:50:00,105.49,105.55,104.99,105.08,64935.0,92.5366,92.5893,92.098,92.177,64935.0
2022-07-07 15:55:00,105.06,105.14,104.87,105.01,155739.0,92.1594,92.2296,91.9928,92.1156,155739.0
2022-07-08 09:30:00,106.47,106.95,104.37,104.37,77948.0,93.3963,93.8174,91.5542,91.5542,77948.0
2022-07-08 09:35:00,104.3,105.0,103.86,104.47,29544.0,91.4928,92.1068,91.1068,91.6419,29544.0
2022-07-08 09:40:00,104.47,104.95,104.3,104.55,18986.0,91.6419,92.0629,91.4928,91.7121,18986.0
2022-07-08 09:45:00,104.67,104.98,104.17,104.4,32537.0,91.8173,92.0893,91.3787,91.5805,32537.0
2022-07-08 09:50:00,104.39,104.49,103.53,103.95,23127.0,91.5717,91.6594,90.8173,91.1857,23127.0
2022-07-08 09:55:00,103.86,104.14,103.45,103.81,17833.0,91.1068,91.3524,90.7471,91.0629,17833.0
2022-07-08 10:00:00,103.8,103.8,103.15,103.48,9008.0,91.0542,91.0542,90.484,90.7734,9008.0
2022-07-08 10:05:00,103.59,103.59,103.17,103.34,21975.0,90.8699,90.8699,90.5015,90.6506,21975.0
2022-07-08 10:10:00,103.25,104.17,103.16,104.0,41587.0,90.5717,91.3787,90.4927,91.2296,41587.0
2022-07-08 10:15:00,103.92,103.99,103.5,103.81,32203.0,91.1594,91.2208,90.791,91.0629,32203.0
2022-07-08 10:20:00,103.82,104.3,103.61,104.3,28306.0,91.0717,91.4928,90.8875,91.4928,28306.0
2022-07-08 10:25:00,104.34,105.24,104.34,104.95,18255.0,91.5278,92.3173,91.5278,92.0629,18255.0
2022-07-08 10:30:00,104.92,105.04,104.69,104.86,18682.0,92.0366,92.1419,91.8349,91.984,18682.0
2022-07-08 10:35:00,104.85,105.35,104.64,104.97,22348.0,91.9752,92.4138,91.791,92.0805,22348.0
2022-07-08 10:40:00,105.02,105.57,104.94,105.54,11238.0,92.1243,92.6068,92.0542,92.5805,11238.0
2022-07-08 10:45:00,105.54,106.05,105.54,105.98,20912.0,92.5805,93.0279,92.5805,92.9665,20912.0
2022-07-08 10:50:00,106.0,106.15,105.54,105.54,19927.0,92.984,93.1156,92.5805,92.5805,19927.0
2022-07-08 10:55:00,105.51,105.7,105.35,105.65,15038.0,92.5542,92.7208,92.4138,92.677,15038.0
2022-07-08 11:00:00,105.59,105.71,105.2,105.24,25171.0,92.6244,92.7296,92.2822,92.3173,25171.0
2022-07-08 11:05:00,105.26,105.5,104.93,105.5,24788.0,92.3349,92.5454,92.0454,92.5454,24788.0
2022-07-08 11:10:00,105.47,105.62,105.3,105.48,27499.0,92.5191,92.6507,92.37,92.5279,27499.0
2022-07-08 11:15:00,105.5,105.6,105.31,105.39,8449.0,92.5454,92.6331,92.3787,92.4489,8449.0
2022-07-08 11:20:00,105.42,105.79,105.42,105.59,8142.0,92.4752,92.7998,92.4752,92.6244,8142.0
2022-07-08 11:25:00,105.6,106.09,105.6,105.89,16031.0,92.6331,93.063,92.6331,92.8875,16031.0
2022-07-08 11:30:00,105.89,106.49,105.78,105.99,24616.0,92.8875,93.4138,92.791,92.9752,24616.0
2022-07-08 11:35:00,105.97,106.05,105.74,105.9,7142.0,92.9577,93.0279,92.7559,92.8963,7142.0
2022-07-08 11:40:00,105.91,105.96,105.68,105.68,15745.0,92.9051,92.9489,92.7033,92.7033,15745.0
2022-07-08 11:45:00,105.7,105.84,105.46,105.63,9483.0,92.7208,92.8437,92.5103,92.6594,9483.0
2022-07-08 11:50:00,105.64,105.7,105.5,105.54,7096.0,92.6682,92.7208,92.5454,92.5805,7096.0
2022-07-08 11:55:00,105.5,105.64,105.5,105.59,10574.0,92.5454,92.6682,92.5454,92.6244,10574.0
2022-07-08 12:00:00,105.67,105.74,105.49,105.56,7870.0,92.6945,92.7559,92.5366,92.598,7870.0
2022-07-08 12:05:00,105.56,105.56,105.29,105.44,4541.0,92.598,92.598,92.3612,92.4928,4541.0
2022-07-08 12:10:00,105.44,105.69,105.4,105.69,3775.0,92.4928,92.7121,92.4577,92.7121,3775.0
2022-07-08 12:15:00,105.64,105.69,105.54,105.54,3909.0,92.6682,92.7121,92.5805,92.5805,3909.0
2022-07-08 12:20:00,105.59,105.8,105.31,105.37,11993.0,92.6244,92.8086,92.3787,92.4314,11993.0
2022-07-08 12:25:00,105.43,105.55,105.27,105.3,13156.0,92.484,92.5893,92.3436,92.37,13156.0
2022-07-08 12:30:00,105.25,105.29,104.89,104.92,10609.0,92.3261,92.3612,92.0103,92.0366,10609.0
2022-07-08 12:35:00,104.89,105.23,104.85,104.99,8717.0,92.0103,92.3086,91.9752,92.098,8717.0
2022-07-08 12:40:00,105.01,105.41,105.0,105.41,21697.0,92.1156,92.4665,92.1068,92.4665,21697.0
2022-07-08 12:45:00,105.4,105.46,105.3,105.37,8828.0,92.4577,92.5103,92.37,92.4314,8828.0
2022-07-08 12:50:00,105.37,105.45,105.05,105.06,11845.0,92.4314,92.5015,92.1507,92.1594,11845.0
2022-07-08 12:55:00,105.06,105.24,105.0,105.05,12435.0,92.1594,92.3173,92.1068,92.1507,12435.0
2022-07-08 13:00:00,105.11,105.12,104.89,104.96,9527.0,92.2033,92.2121,92.0103,92.0717,9527.0
2022-07-08 13:05:00,105.06,105.12,104.91,104.91,8824.0,92.1594,92.2121,92.0279,92.0279,8824.0
2022-07-08 13:10:00,104.96,105.39,104.95,105.36,17288.0,92.0717,92.4489,92.0629,92.4226,17288.0
2022-07-08 13:15:00,105.34,105.34,104.91,104.98,25071.0,92.4051,92.4051,92.0279,92.0893,25071.0
2022-07-08 13:20:00,104.98,105.13,104.9,105.01,11990.0,92.0893,92.2208,92.0191,92.1156,11990.0
2022-07-08 13:25:00,105.03,105.19,105.02,105.08,16739.0,92.1331,92.2735,92.1243,92.177,16739.0
2022-07-08 13:30:00,105.15,105.4,105.15,105.36,7807.0,92.2384,92.4577,92.2384,92.4226,7807.0
2022-07-08 13:35:00,105.33,105.33,105.08,105.21,15866.0,92.3963,92.3963,92.177,92.291,15866.0
2022-07-08 13:40:00,105.22,105.29,105.18,105.27,3778.0,92.2998,92.3612,92.2647,92.3436,3778.0
2022-07-08 13:45:00,105.32,105.59,105.24,105.58,10952.0,92.3875,92.6244,92.3173,92.6156,10952.0
2022-07-08 13:50:00,105.59,105.61,105.46,105.57,5633.0,92.6244,92.6419,92.5103,92.6068,5633.0
2022-07-08 13:55:00,105.59,105.67,105.26,105.36,8882.0,92.6244,92.6945,92.3349,92.4226,8882.0
2022-07-08 14:00:00,105.47,105.53,105.29,105.47,7482.0,92.5191,92.5717,92.3612,92.5191,7482.0
2022-07-08 14:05:00,105.44,105.62,105.44,105.5,4018.0,92.4928,92.6507,92.4928,92.5454,4018.0
2022-07-08 14:10:00,105.53,105.6,105.44,105.55,6434.0,92.5717,92.6331,92.4928,92.5893,6434.0
2022-07-08 14:15:00,105.67,105.71,105.46,105.62,7908.0,92.6945,92.7296,92.5103,92.6507,7908.0
2022-07-08 14:20:00,105.56,105.77,105.53,105.7,4408.0,92.598,92.7823,92.5717,92.7208,4408.0
2022-07-08 14:25:00,105.74,106.0,105.69,105.99,8263.0,92.7559,92.984,92.7121,92.9752,8263.0
2022-07-08 14:30:00,106.04,106.19,105.95,105.99,10780.0,93.0191,93.1507,92.9402,92.9752,10780.0
2022-07-08 14:35:00,106.0,106.09,105.93,106.09,6257.0,92.984,93.063,92.9226,93.063,6257.0
2022-07-08 14:40:00,106.06,106.06,105.89,106.01,7730.0,93.0366,93.0366,92.8875,92.9928,7730.0
2022-07-08 14:45:00,105.97,106.01,105.83,105.84,3645.0,92.9577,92.9928,92.8349,92.8437,3645.0
2022-07-08 14:50:00,105.84,105.93,105.78,105.82,4854.0,92.8437,92.9226,92.791,92.8261,4854.0
2022-07-08 14:55:00,105.79,105.98,105.78,105.98,5236.0,92.7998,92.9665,92.791,92.9665,5236.0
2022-07-08 15:00:00,105.94,106.24,105.85,106.23,12860.0,92.9314,93.1945,92.8524,93.1858,12860.0
2022-07-08 15:05:00,106.2,106.2,105.85,105.86,10803.0,93.1595,93.1595,92.8524,92.8612,10803.0
2022-07-08 15:10:00,105.83,106.1,105.81,106.1,7114.0,92.8349,93.0717,92.8173,93.0717,7114.0
2022-07-08 15:15:00,106.07,106.07,105.91,106.0,8317.0,93.0454,93.0454,92.9051,92.984,8317.0
2022-07-08 15:20:00,106.02,106.05,105.83,105.87,18649.0,93.0016,93.0279,92.8349,92.87,18649.0
2022-07-08 15:25:00,105.84,106.17,105.82,106.17,14649.0,92.8437,93.1331,92.8261,93.1331,14649.0
2022-07-08 15:30:00,106.15,106.22,105.9,106.14,51605.0,93.1156,93.177,92.8963,93.1068,51605.0
2022-07-08 15:35:00,106.15,106.24,105.88,105.94,22371.0,93.1156,93.1945,92.8787,92.9314,22371.0
2022-07-08 15:40:00,105.95,106.2,105.91,106.19,14710.0,92.9402,93.1595,92.9051,93.1507,14710.0
2022-07-08 15:45:00,106.16,106.24,105.87,105.94,26538.0,93.1244,93.1945,92.87,92.9314,26538.0
2022-07-08 15:50:00,105.92,105.98,105.79,105.94,40255.0,92.9138,92.9665,92.7998,92.9314,40255.0
2022-07-08 15:55:00,105.92,106.05,105.44,105.53,86065.0,92.9138,93.0279,92.4928,92.5717,86065.0
2022-07-11 09:30:00,103.62,104.73,103.33,104.0,84796.0,90.8963,91.87,90.6419,91.2296,84796.0
2022-07-11 09:35:00,103.86,104.33,103.38,104.27,26094.0,91.1068,91.5191,90.6857,91.4664,26094.0
2022-07-11 09:40:00,104.13,104.13,103.17,103.79,23752.0,91.3436,91.3436,90.5015,91.0454,23752.0
2022-07-11 09:45:00,104.03,104.04,102.75,103.19,17345.0,91.2559,91.2647,90.1331,90.5191,17345.0
2022-07-11 09:50:00,103.06,103.61,102.72,103.61,10052.0,90.405,90.8875,90.1068,90.8875,10052.0
2022-07-11 09:55:00,103.59,104.76,103.45,104.48,32180.0,90.8699,91.8963,90.7471,91.6507,32180.0
2022-07-11 10:00:00,104.47,104.48,103.94,104.0,17102.0,91.6419,91.6507,91.177,91.2296,17102.0
2022-07-11 10:05:00,104.06,104.07,102.98,103.13,22749.0,91.2822,91.291,90.3348,90.4664,22749.0
2022-07-11 10:10:00,103.13,103.43,102.65,102.65,15339.0,90.4664,90.7296,90.0454,90.0454,15339.0
2022-07-11 10:15:00,102.64,102.73,102.31,102.38,18541.0,90.0366,90.1155,89.7471,89.8085,18541.0
2022-07-11 10:20:00,102.27,102.86,102.15,102.8,18573.0,89.712,90.2296,89.6068,90.1769,18573.0
2022-07-11 10:25:00,102.79,102.81,102.39,102.67,19027.0,90.1682,90.1857,89.8173,90.0629,19027.0
2022-07-11 10:30:00,102.73,103.09,102.45,103.09,50510.0,90.1155,90.4313,89.8699,90.4313,50510.0
2022-07-11 10:35:00,103.09,103.39,102.62,103.26,13697.0,90.4313,90.6945,90.019,90.5805,13697.0
2022-07-11 10:40:00,103.24,103.32,103.02,103.06,7386.0,90.5629,90.6331,90.3699,90.405,7386.0
2022-07-11 10:45:00,103.21,103.29,102.96,103.14,16349.0,90.5366,90.6068,90.3173,90.4752,16349.0
2022-07-11 10:50:00,103.05,103.38,102.99,103.23,23958.0,90.3962,90.6857,90.3436,90.5541,23958.0
2022-07-11 10:55:00,103.21,103.44,102.75,102.83,11585.0,90.5366,90.7384,90.1331,90.2033,11585.0
2022-07-11 11:00:00,102.75,102.99,102.72,102.8,18448.0,90.1331,90.3436,90.1068,90.1769,18448.0
2022-07-11 11:05:00,102.77,102.95,102.6,102.6,9660.0,90.1506,90.3085,90.0015,90.0015,9660.0
2022-07-11 11:10:00,102.55,102.61,102.07,102.22,25117.0,89.9576,90.0103,89.5366,89.6682,25117.0
2022-07-11 11:15:00,102.28,102.72,102.22,102.36,15159.0,89.7208,90.1068,89.6682,89.791,15159.0
2022-07-11 11:20:00,102.3,102.65,102.22,102.52,17196.0,89.7383,90.0454,89.6682,89.9313,17196.0
2022-07-11 11:25:00,102.54,103.12,102.53,103.12,27268.0,89.9489,90.4577,89.9401,90.4577,27268.0
2022-07-11 11:30:00,103.11,103.33,102.99,103.22,56379.0,90.4489,90.6419,90.3436,90.5454,56379.0
2022-07-11 11:35:00,103.27,103.46,103.17,103.41,35541.0,90.5892,90.7559,90.5015,90.712,35541.0
2022-07-11 11:40:00,103.4,103.59,103.35,103.41,53814.0,90.7033,90.8699,90.6594,90.712,53814.0
2022-07-11 11:45:00,103.45,103.54,103.24,103.28,64901.0,90.7471,90.8261,90.5629,90.598,64901.0
2022-07-11 11:50:00,103.26,103.62,103.24,103.48,53254.0,90.5805,90.8963,90.5629,90.7734,53254.0
2022-07-11 11:55:00,103.53,103.7,103.33,103.65,43511.0,90.8173,90.9664,90.6419,90.9226,43511.0
2022-07-11 12:00:00,103.73,103.74,103.48,103.51,13071.0,90.9927,91.0015,90.7734,90.7998,13071.0
2022-07-11 12:05:00,103.52,103.59,103.16,103.33,24909.0,90.8085,90.8699,90.4927,90.6419,24909.0
2022-07-11 12:10:00,103.34,103.34,103.14,103.25,32218.0,90.6506,90.6506,90.4752,90.5717,32218.0
2022-07-11 12:15:00,103.22,103.42,103.14,103.39,7029.0,90.5454,90.7208,90.4752,90.6945,7029.0
2022-07-11 12:20:00,103.39,103.5,103.33,103.49,9326.0,90.6945,90.791,90.6419,90.7822,9326.0
2022-07-11 12:25:00,103.47,103.7,103.37,103.59,8725.0,90.7647,90.9664,90.677,90.8699,8725.0
2022-07-11 12:30:00,103.55,103.66,103.43,103.64,19891.0,90.8349,90.9313,90.7296,90.9138,19891.0
2022-07-11 12:35:00,103.64,103.86,103.6,103.83,28294.0,90.9138,91.1068,90.8787,91.0805,28294.0
2022-07-11 12:40:00,103.85,104.15,103.82,104.1,51714.0,91.098,91.3612,91.0717,91.3173,51714.0
2022-07-11 12:45:00,104.16,104.18,103.95,104.13,41898.0,91.3699,91.3875,91.1857,91.3436,41898.0
2022-07-11 12:50:00,104.13,104.13,103.86,103.99,28317.0,91.3436,91.3436,91.1068,91.2208,28317.0
2022-07-11 12:55:00,104.03,104.27,103.99,104.0,39797.0,91.2559,91.4664,91.2208,91.2296,39797.0
2022-07-11 13:00:00,103.99,104.51,103.95,104.3,34113.0,91.2208,91.677,91.1857,91.4928,34113.0
2022-07-11 13:05:00,104.26,104.65,104.23,104.61,74080.0,91.4577,91.7998,91.4314,91.7647,74080.0
2022-07-11 13:10:00,104.63,104.63,104.21,104.25,13781.0,91.7822,91.7822,91.4138,91.4489,13781.0
2022-07-11 13:15:00,104.25,104.47,104.06,104.47,28864.0,91.4489,91.6419,91.2822,91.6419,28864.0
2022-07-11 13:20:00,104.43,104.47,104.21,104.22,9876.0,91.6068,91.6419,91.4138,91.4226,9876.0
2022-07-11 13:25:00,104.23,104.4,104.21,104.39,6136.0,91.4314,91.5805,91.4138,91.5717,6136.0
2022-07-11 13:30:00,104.34,104.64,104.16,104.33,13629.0,91.5278,91.791,91.3699,91.5191,13629.0
2022-07-11 13:35:00,104.33,104.36,104.21,104.29,7178.0,91.5191,91.5454,91.4138,91.484,7178.0
2022-07-11 13:40:00,104.29,104.36,104.15,104.19,31736.0,91.484,91.5454,91.3612,91.3963,31736.0
2022-07-11 13:45:00,104.14,104.15,103.85,103.86,20208.0,91.3524,91.3612,91.098,91.1068,20208.0
2022-07-11 13:50:00,103.84,103.96,103.75,103.96,41203.0,91.0892,91.1945,91.0103,91.1945,41203.0
2022-07-11 13:55:00,103.97,104.18,103.96,104.0,13311.0,91.2033,91.3875,91.1945,91.2296,13311.0
2022-07-11 14:00:00,104.0,104.13,103.96,104.03,28467.0,91.2296,91.3436,91.1945,91.2559,28467.0
2022-07-11 14:05:00,103.99,104.08,103.85,103.94,10016.0,91.2208,91.2998,91.098,91.177,10016.0
2022-07-11 14:10:00,103.91,103.96,103.73,103.73,10924.0,91.1506,91.1945,90.9927,90.9927,10924.0
2022-07-11 14:15:00,103.73,103.81,103.48,103.5,17572.0,90.9927,91.0629,90.7734,90.791,17572.0
2022-07-11 14:20:00,103.45,103.63,103.38,103.59,17272.0,90.7471,90.905,90.6857,90.8699,17272.0
2022-07-11 14:25:00,103.59,103.68,103.45,103.67,7245.0,90.8699,90.9489,90.7471,90.9401,7245.0
2022-07-11 14:30:00,103.66,103.71,103.58,103.62,42170.0,90.9313,90.9752,90.8612,90.8963,42170.0
2022-07-11 14:35:00,103.64,103.82,103.63,103.77,7199.0,90.9138,91.0717,90.905,91.0278,7199.0
2022-07-11 14:40:00,103.81,103.9,103.79,103.85,7507.0,91.0629,91.1419,91.0454,91.098,7507.0
2022-07-11 14:45:00,103.89,103.93,103.8,103.86,11153.0,91.1331,91.1682,91.0542,91.1068,11153.0
2022-07-11 14:50:00,103.89,103.97,103.75,103.93,10324.0,91.1331,91.2033,91.0103,91.1682,10324.0
2022-07-11 14:55:00,103.91,104.03,103.74,103.74,10798.0,91.1506,91.2559,91.0015,91.0015,10798.0
2022-07-11 15:00:00,103.74,103.82,103.68,103.7,9973.0,91.0015,91.0717,90.9489,90.9664,9973.0
2022-07-11 15:05:00,103.7,103.91,103.69,103.85,32479.0,90.9664,91.1506,90.9577,91.098,32479.0
2022-07-11 15:10:00,103.86,103.96,103.83,103.84,11379.0,91.1068,91.1945,91.0805,91.0892,11379.0
2022-07-11 15:15:00,103.86,103.92,103.61,103.67,19996.0,91.1068,91.1594,90.8875,90.9401,19996.0
2022-07-11 15:20:00,103.68,103.72,103.61,103.66,12444.0,90.9489,90.984,90.8875,90.9313,12444.0
2022-07-11 15:25:00,103.65,103.87,103.62,103.79,9277.0,90.9226,91.1156,90.8963,91.0454,9277.0
2022-07-11 15:30:00,103.8,103.92,103.77,103.88,16507.0,91.0542,91.1594,91.0278,91.1243,16507.0
2022-07-11 15:35:00,103.9,103.9,103.64,103.69,16650.0,91.1419,91.1419,90.9138,90.9577,16650.0
2022-07-11 15:40:00,103.67,103.67,103.3,103.34,32859.0,90.9401,90.9401,90.6156,90.6506,32859.0
2022-07-11 15:45:00,103.33,103.34,103.15,103.19,69285.0,90.6419,90.6506,90.484,90.5191,69285.0
2022-07-11 15:50:00,103.18,103.57,103.06,103.41,68391.0,90.5103,90.8524,90.405,90.712,68391.0
2022-07-11 15:55:00,103.44,103.74,103.18,103.7,252743.0,90.7384,91.0015,90.5103,90.9664,252743.0
2022-07-12 09:30:00,99.95,101.54,99.45,100.92,105974.0,87.6769,89.0717,87.2383,88.5278,105974.0
2022-07-12 09:35:00,100.94,101.39,100.76,100.98,42846.0,88.5453,88.9401,88.3874,88.5804,42846.0
2022-07-12 09:40:00,101.09,101.46,99.87,100.02,22546.0,88.6769,89.0015,87.6067,87.7383,22546.0
2022-07-12 09:45:00,100.07,100.09,98.76,98.9,88149.0,87.7822,87.7997,86.633,86.7558,88149.0
2022-07-12 09:50:00,98.87,98.88,98.09,98.7,52834.0,86.7295,86.7383,86.0453,86.5804,52834.0
2022-07-12 09:55:00,98.7,99.05,98.36,99.01,56089.0,86.5804,86.8874,86.2821,86.8523,56089.0
2022-07-12 10:00:00,98.94,99.05,98.02,98.28,27204.0,86.7909,86.8874,85.9839,86.212,27204.0
2022-07-12 10:05:00,98.35,99.02,98.35,98.7,49098.0,86.2734,86.8611,86.2734,86.5804,49098.0
2022-07-12 10:10:00,98.64,99.59,98.53,99.53,29824.0,86.5278,87.3611,86.4313,87.3085,29824.0
2022-07-12 10:15:00,99.59,99.89,99.43,99.6,19984.0,87.3611,87.6243,87.2208,87.3699,19984.0
2022-07-12 10:20:00,99.69,100.0,99.37,99.63,28154.0,87.4488,87.7208,87.1681,87.3962,28154.0
2022-07-12 10:25:00,99.61,100.1,99.44,99.53,18813.0,87.3787,87.8085,87.2295,87.3085,18813.0
2022-07-12 10:30:00,99.53,99.6,99.04,99.33,24737.0,87.3085,87.3699,86.8786,87.133,24737.0
2022-07-12 10:35:00,99.32,99.81,99.32,99.5,21344.0,87.1243,87.5541,87.1243,87.2822,21344.0
2022-07-12 10:40:00,99.45,99.9,99.32,99.9,43369.0,87.2383,87.633,87.1243,87.633,43369.0
2022-07-12 10:45:00,99.88,100.07,99.26,99.63,36413.0,87.6155,87.7822,87.0716,87.3962,36413.0
2022-07-12 10:50:00,99.55,99.56,98.95,98.95,21464.0,87.326,87.3348,86.7997,86.7997,21464.0
2022-07-12 10:55:00,99.09,99.62,99.06,99.48,15276.0,86.9225,87.3874,86.8962,87.2646,15276.0
2022-07-12 11:00:00,99.52,99.59,99.16,99.53,19648.0,87.2997,87.3611,86.9839,87.3085,19648.0
2022-07-12 11:05:00,99.55,100.03,99.53,99.92,22795.0,87.326,87.7471,87.3085,87.6506,22795.0
2022-07-12 11:10:00,99.95,100.25,99.86,100.25,31939.0,87.6769,87.9401,87.598,87.9401,31939.0
2022-07-12 11:15:00,100.24,100.25,99.82,100.1,70866.0,87.9313,87.9401,87.5629,87.8085,70866.0
2022-07-12 11:20:00,100.09,100.34,99.86,100.31,29598.0,87.7997,88.019,87.598,87.9927,29598.0
2022-07-12 11:25:00,100.27,100.33,99.96,100.02,14281.0,87.9576,88.0102,87.6857,87.7383,14281.0
2022-07-12 11:30:00,99.99,100.32,99.99,100.31,14717.0,87.712,88.0015,87.712,87.9927,14717.0
2022-07-12 11:35:00,100.32,100.53,100.24,100.34,11083.0,88.0015,88.1857,87.9313,88.019,11083.0
2022-07-12 11:40:00,100.3,100.3,100.06,100.25,10504.0,87.9839,87.9839,87.7734,87.9401,10504.0
2022-07-12 11:45:00,100.23,100.28,99.92,100.15,7790.0,87.9225,87.9664,87.6506,87.8523,7790.0
2022-07-12 11:50:00,100.14,100.43,99.89,100.4,17440.0,87.8436,88.098,87.6243,88.0716,17440.0
2022-07-12 11:55:00,100.44,100.47,100.25,100.34,13045.0,88.1067,88.1331,87.9401,88.019,13045.0
2022-07-12 12:00:00,100.31,100.35,99.77,99.8,10171.0,87.9927,88.0278,87.519,87.5453,10171.0
2022-07-12 12:05:00,99.79,100.07,99.78,99.86,11462.0,87.5366,87.7822,87.5278,87.598,11462.0
2022-07-12 12:10:00,99.78,100.07,99.72,100.04,7582.0,87.5278,87.7822,87.4751,87.7559,7582.0
2022-07-12 12:15:00,100.08,100.1,99.5,99.61,12714.0,87.7909,87.8085,87.2822,87.3787,12714.0
2022-07-12 12:20:00,99.62,99.92,99.59,99.92,11965.0,87.3874,87.6506,87.3611,87.6506,11965.0
2022-07-12 12:25:00,99.91,99.95,99.76,99.8,10196.0,87.6418,87.6769,87.5102,87.5453,10196.0
2022-07-12 12:30:00,99.82,100.0,99.77,99.92,11701.0,87.5629,87.7208,87.519,87.6506,11701.0
2022-07-12 12:35:00,99.87,99.98,99.8,99.87,10257.0,87.6067,87.7032,87.5453,87.6067,10257.0
2022-07-12 12:40:00,99.83,99.95,99.83,99.91,6887.0,87.5716,87.6769,87.5716,87.6418,6887.0
2022-07-12 12:45:00,99.85,100.15,99.8,100.1,18830.0,87.5892,87.8523,87.5453,87.8085,18830.0
2022-07-12 12:50:00,100.07,100.08,99.68,99.72,12618.0,87.7822,87.7909,87.4401,87.4751,12618.0
2022-07-12 12:55:00,99.73,99.75,99.49,99.6,12430.0,87.4839,87.5015,87.2734,87.3699,12430.0
2022-07-12 13:00:00,99.63,99.88,99.59,99.87,17007.0,87.3962,87.6155,87.3611,87.6067,17007.0
2022-07-12 13:05:00,99.88,100.21,99.88,100.03,16512.0,87.6155,87.905,87.6155,87.7471,16512.0
2022-07-12 13:10:00,99.99,100.01,99.57,99.57,10215.0,87.712,87.7295,87.3436,87.3436,10215.0
2022-07-12 13:15:00,99.55,99.72,99.5,99.59,17221.0,87.326,87.4751,87.2822,87.3611,17221.0
2022-07-12 13:20:00,99.57,100.21,99.56,100.04,37429.0,87.3436,87.905,87.3348,87.7559,37429.0
2022-07-12 13:25:00,100.03,100.15,99.9,100.12,11812.0,87.7471,87.8523,87.633,87.826,11812.0
2022-07-12 13:30:00,100.1,100.15,100.0,100.08,6583.0,87.8085,87.8523,87.7208,87.7909,6583.0
2022-07-12 13:35:00,100.11,100.27,100.03,100.23,24192.0,87.8173,87.9576,87.7471,87.9225,24192.0
2022-07-12 13:40:00,100.23,100.36,100.13,100.33,24160.0,87.9225,88.0366,87.8348,88.0102,24160.0
2022-07-12 13:45:00,100.33,100.53,100.29,100.53,16462.0,88.0102,88.1857,87.9752,88.1857,16462.0
2022-07-12 13:50:00,100.53,100.61,100.32,100.58,14526.0,88.1857,88.2559,88.0015,88.2295,14526.0
2022-07-12 13:55:00,100.61,100.78,100.59,100.76,10625.0,88.2559,88.405,88.2383,88.3874,10625.0
2022-07-12 14:00:00,100.75,100.88,100.62,100.87,22202.0,88.3787,88.4927,88.2646,88.4839,22202.0
2022-07-12 14:05:00,100.89,100.9,100.54,100.54,10158.0,88.5015,88.5103,88.1945,88.1945,10158.0
2022-07-12 14:10:00,100.58,100.78,100.5,100.76,10338.0,88.2295,88.405,88.1594,88.3874,10338.0
2022-07-12 14:15:00,100.73,100.92,100.67,100.76,19736.0,88.3611,88.5278,88.3085,88.3874,19736.0
2022-07-12 14:20:00,100.79,100.9,100.57,100.63,10895.0,88.4138,88.5103,88.2208,88.2734,10895.0
2022-07-12 14:25:00,100.61,100.79,100.57,100.75,16089.0,88.2559,88.4138,88.2208,88.3787,16089.0
2022-07-12 14:30:00,100.77,100.81,100.57,100.65,6700.0,88.3962,88.4313,88.2208,88.2909,6700.0
2022-07-12 14:35:00,100.56,100.69,100.42,100.5,14161.0,88.212,88.326,88.0892,88.1594,14161.0
2022-07-12 14:40:00,100.47,100.58,100.45,100.47,11204.0,88.1331,88.2295,88.1155,88.1331,11204.0
2022-07-12 14:45:00,100.45,100.56,100.38,100.55,11226.0,88.1155,88.212,88.0541,88.2032,11226.0
2022-07-12 14:50:00,100.5,100.5,100.11,100.12,12196.0,88.1594,88.1594,87.8173,87.826,12196.0
2022-07-12 14:55:00,100.11,100.24,100.09,100.12,14000.0,87.8173,87.9313,87.7997,87.826,14000.0
2022-07-12 15:00:00,100.05,100.1,99.79,99.83,12600.0,87.7646,87.8085,87.5366,87.5716,12600.0
2022-07-12 15:05:00,99.83,99.84,99.54,99.65,16806.0,87.5716,87.5804,87.3172,87.4137,16806.0
2022-07-12 15:10:00,99.66,99.81,99.55,99.72,16258.0,87.4225,87.5541,87.326,87.4751,16258.0
2022-07-12 15:15:00,99.73,99.88,99.54,99.85,17035.0,87.4839,87.6155,87.3172,87.5892,17035.0
2022-07-12 15:20:00,99.83,99.84,99.45,99.51,32325.0,87.5716,87.5804,87.2383,87.2909,32325.0
2022-07-12 15:25:00,99.46,99.66,99.45,99.5,29089.0,87.2471,87.4225,87.2383,87.2822,29089.0
2022-07-12 15:30:00,99.5,99.73,99.47,99.51,33214.0,87.2822,87.4839,87.2558,87.2909,33214.0
2022-07-12 15:35:00,99.51,99.55,99.37,99.52,39527.0,87.2909,87.326,87.1681,87.2997,39527.0
2022-07-12 15:40:00,99.54,99.76,99.53,99.58,56501.0,87.3172,87.5102,87.3085,87.3523,56501.0
2022-07-12 15:45:00,99.58,99.72,99.44,99.62,96068.0,87.3523,87.4751,87.2295,87.3874,96068.0
2022-07-12 15:50:00,99.61,99.95,99.41,99.44,134930.0,87.3787,87.6769,87.2032,87.2295,134930.0
2022-07-12 15:55:00,99.44,99.56,99.4,99.5,303695.0,87.2295,87.3348,87.1944,87.2822,303695.0
2022-07-13 09:30:00,98.19,100.27,97.71,100.16,127055.0,86.133,87.9576,85.712,87.8611,127055.0
2022-07-13 09:35:00,100.12,101.06,99.88,100.42,39902.0,87.826,88.6506,87.6155,88.0892,39902.0
2022-07-13 09:40:00,100.4,101.21,100.3,101.05,38489.0,88.0716,88.7822,87.9839,88.6418,38489.0
2022-07-13 09:45:00,100.92,101.37,100.22,100.99,34853.0,88.5278,88.9225,87.9138,88.5892,34853.0
2022-07-13 09:50:00,100.99,101.69,100.97,101.52,34585.0,88.5892,89.2032,88.5717,89.0541,34585.0
2022-07-13 09:55:00,101.6,102.26,101.37,101.43,33621.0,89.1243,89.7033,88.9225,88.9752,33621.0
2022-07-13 10:00:00,101.35,101.35,100.37,100.57,27632.0,88.905,88.905,88.0453,88.2208,27632.0
2022-07-13 10:05:00,100.63,100.82,99.91,100.23,21474.0,88.2734,88.4401,87.6418,87.9225,21474.0
2022-07-13 10:10:00,100.2,100.26,99.7,99.7,41127.0,87.8962,87.9488,87.4576,87.4576,41127.0
2022-07-13 10:15:00,99.62,99.75,99.27,99.49,15498.0,87.3874,87.5015,87.0804,87.2734,15498.0
2022-07-13 10:20:00,99.38,99.53,99.15,99.23,22972.0,87.1769,87.3085,86.9751,87.0453,22972.0
2022-07-13 10:25:00,99.18,99.46,99.0,99.43,26439.0,87.0015,87.2471,86.8436,87.2208,26439.0
2022-07-13 10:30:00,99.3,99.94,98.77,99.76,31634.0,87.1067,87.6681,86.6418,87.5102,31634.0
2022-07-13 10:35:00,99.79,100.21,99.61,100.09,40062.0,87.5366,87.905,87.3787,87.7997,40062.0
2022-07-13 10:40:00,100.1,100.66,99.94,100.49,64281.0,87.8085,88.2997,87.6681,88.1506,64281.0
2022-07-13 10:45:00,100.54,100.87,100.43,100.87,47571.0,88.1945,88.4839,88.098,88.4839,47571.0
2022-07-13 10:50:00,100.94,101.45,100.9,101.36,37843.0,88.5453,88.9927,88.5103,88.9138,37843.0
2022-07-13 10:55:00,101.35,101.72,101.28,101.67,34262.0,88.905,89.2296,88.8436,89.1857,34262.0
2022-07-13 11:00:00,101.72,101.72,101.35,101.64,34097.0,89.2296,89.2296,88.905,89.1594,34097.0
2022-07-13 11:05:00,101.73,102.1,101.73,101.88,34187.0,89.2383,89.5629,89.2383,89.3699,34187.0
2022-07-13 11:10:00,101.91,102.15,101.72,101.74,38052.0,89.3962,89.6068,89.2296,89.2471,38052.0
2022-07-13 11:15:00,101.77,101.79,101.17,101.23,27262.0,89.2734,89.291,88.7471,88.7997,27262.0
2022-07-13 11:20:00,101.22,101.34,100.83,100.89,22122.0,88.791,88.8962,88.4488,88.5015,22122.0
2022-07-13 11:25:00,100.85,100.87,100.55,100.63,41618.0,88.4664,88.4839,88.2032,88.2734,41618.0
2022-07-13 11:30:00,100.65,100.66,99.99,100.06,47088.0,88.2909,88.2997,87.712,87.7734,47088.0
2022-07-13 11:35:00,100.01,100.11,99.78,99.9,25716.0,87.7295,87.8173,87.5278,87.633,25716.0
2022-07-13 11:40:00,99.83,100.43,99.8,100.38,78989.0,87.5716,88.098,87.5453,88.0541,78989.0
2022-07-13 11:45:00,100.37,100.55,100.23,100.37,51942.0,88.0453,88.2032,87.9225,88.0453,51942.0
2022-07-13 11:50:00,100.36,100.43,99.95,100.06,28459.0,88.0366,88.098,87.6769,87.7734,28459.0
2022-07-13 11:55:00,100.03,100.09,99.8,99.83,27709.0,87.7471,87.7997,87.5453,87.5716,27709.0
2022-07-13 12:00:00,99.78,100.05,99.78,99.98,34518.0,87.5278,87.7646,87.5278,87.7032,34518.0
2022-07-13 12:05:00,100.01,100.27,99.83,100.15,37942.0,87.7295,87.9576,87.5716,87.8523,37942.0
2022-07-13 12:10:00,100.1,100.1,99.6,99.77,16437.0,87.8085,87.8085,87.3699,87.519,16437.0
2022-07-13 12:15:00,99.78,99.92,99.63,99.81,12278.0,87.5278,87.6506,87.3962,87.5541,12278.0
2022-07-13 12:20:00,99.85,100.2,99.85,100.06,11474.0,87.5892,87.8962,87.5892,87.7734,11474.0
2022-07-13 12:25:00,100.07,100.09,99.89,100.05,7880.0,87.7822,87.7997,87.6243,87.7646,7880.0
2022-07-13 12:30:00,100.01,100.39,99.91,100.38,16223.0,87.7295,88.0629,87.6418,88.0541,16223.0
2022-07-13 12:35:00,100.38,100.44,100.16,100.24,17542.0,88.0541,88.1067,87.8611,87.9313,17542.0
2022-07-13 12:40:00,100.25,100.36,100.1,100.31,17299.0,87.9401,88.0366,87.8085,87.9927,17299.0
2022-07-13 12:45:00,100.31,100.54,100.24,100.5,12307.0,87.9927,88.1945,87.9313,88.1594,12307.0
2022-07-13 12:50:00,100.51,100.71,100.34,100.71,22600.0,88.1681,88.3436,88.019,88.3436,22600.0
2022-07-13 12:55:00,100.68,100.68,100.46,100.54,9293.0,88.3173,88.3173,88.1243,88.1945,9293.0
2022-07-13 13:00:00,100.56,100.9,100.44,100.57,23211.0,88.212,88.5103,88.1067,88.2208,23211.0
2022-07-13 13:05:00,100.61,100.8,100.23,100.31,15289.0,88.2559,88.4225,87.9225,87.9927,15289.0
2022-07-13 13:10:00,100.31,100.69,100.3,100.62,23522.0,87.9927,88.326,87.9839,88.2646,23522.0
2022-07-13 13:15:00,100.58,100.61,100.29,100.37,21717.0,88.2295,88.2559,87.9752,88.0453,21717.0
2022-07-13 13:20:00,100.41,100.48,100.25,100.47,12640.0,88.0804,88.1418,87.9401,88.1331,12640.0
2022-07-13 13:25:00,100.43,100.57,100.39,100.5,10841.0,88.098,88.2208,88.0629,88.1594,10841.0
2022-07-13 13:30:00,100.52,100.76,100.45,100.76,12709.0,88.1769,88.3874,88.1155,88.3874,12709.0
2022-07-13 13:35:00,100.76,100.76,100.45,100.5,11067.0,88.3874,88.3874,88.1155,88.1594,11067.0
2022-07-13 13:40:00,100.49,100.62,100.4,100.61,13050.0,88.1506,88.2646,88.0716,88.2559,13050.0
2022-07-13 13:45:00,100.62,100.98,100.62,100.96,21313.0,88.2646,88.5804,88.2646,88.5629,21313.0
2022-07-13 13:50:00,100.95,101.08,100.9,100.95,18322.0,88.5541,88.6681,88.5103,88.5541,18322.0
2022-07-13 13:55:00,100.92,101.17,100.92,101.17,17240.0,88.5278,88.7471,88.5278,88.7471,17240.0
2022-07-13 14:00:00,101.2,101.2,100.58,100.59,30755.0,88.7734,88.7734,88.2295,88.2383,30755.0
2022-07-13 14:05:00,100.56,101.01,100.56,100.65,13016.0,88.212,88.6067,88.212,88.2909,13016.0
2022-07-13 14:10:00,100.72,101.07,100.62,101.07,8383.0,88.3524,88.6594,88.2646,88.6594,8383.0
2022-07-13 14:15:00,100.99,101.0,100.77,100.9,7017.0,88.5892,88.598,88.3962,88.5103,7017.0
2022-07-13 14:20:00,100.84,100.86,100.57,100.7,8459.0,88.4576,88.4752,88.2208,88.3348,8459.0
2022-07-13 14:25:00,100.68,101.09,100.51,101.07,10884.0,88.3173,88.6769,88.1681,88.6594,10884.0
2022-07-13 14:30:00,101.07,101.26,101.06,101.23,11505.0,88.6594,88.826,88.6506,88.7997,11505.0
2022-07-13 14:35:00,101.26,101.35,101.01,101.35,24926.0,88.826,88.905,88.6067,88.905,24926.0
2022-07-13 14:40:00,101.36,101.38,101.14,101.18,27870.0,88.9138,88.9313,88.7208,88.7559,27870.0
2022-07-13 14:45:00,101.2,101.26,101.07,101.08,8568.0,88.7734,88.826,88.6594,88.6681,8568.0
2022-07-13 14:50:00,101.06,101.14,100.82,100.84,15505.0,88.6506,88.7208,88.4401,88.4576,15505.0
2022-07-13 14:55:00,100.74,100.96,100.65,100.95,12917.0,88.3699,88.5629,88.2909,88.5541,12917.0
2022-07-13 15:00:00,100.95,101.01,100.79,100.88,12747.0,88.5541,88.6067,88.4138,88.4927,12747.0
2022-07-13 15:05:00,100.85,100.85,100.51,100.56,15681.0,88.4664,88.4664,88.1681,88.212,15681.0
2022-07-13 15:10:00,100.59,100.72,100.55,100.66,16323.0,88.2383,88.3524,88.2032,88.2997,16323.0
2022-07-13 15:15:00,100.61,100.68,100.5,100.61,27607.0,88.2559,88.3173,88.1594,88.2559,27607.0
2022-07-13 15:20:00,100.62,100.73,100.54,100.66,15788.0,88.2646,88.3611,88.1945,88.2997,15788.0
2022-07-13 15:25:00,100.64,100.67,100.41,100.44,17583.0,88.2822,88.3085,88.0804,88.1067,17583.0
2022-07-13 15:30:00,100.48,100.55,100.04,100.16,19097.0,88.1418,88.2032,87.7559,87.8611,19097.0
2022-07-13 15:35:00,100.1,100.22,100.06,100.2,23278.0,87.8085,87.9138,87.7734,87.8962,23278.0
2022-07-13 15:40:00,100.22,100.35,99.91,99.92,18347.0,87.9138,88.0278,87.6418,87.6506,18347.0
2022-07-13 15:45:00,99.91,100.05,99.72,99.79,68658.0,87.6418,87.7646,87.4751,87.5366,68658.0
2022-07-13 15:50:00,99.75,99.77,99.52,99.63,59180.0,87.5015,87.519,87.2997,87.3962,59180.0
2022-07-13 15:55:00,99.61,99.63,99.24,99.34,195327.0,87.3787,87.3962,87.0541,87.1418,195327.0
2022-07-14 09:30:00,94.69,95.66,94.3,95.03,205163.0,83.7177,84.5753,83.3729,84.0183,205163.0
2022-07-14 09:35:00,94.98,95.17,94.12,94.13,136467.0,83.9741,84.1421,83.2138,83.2226,136467.0
2022-07-14 09:40:00,94.18,94.23,93.57,93.63,54208.0,83.2668,83.311,82.7275,82.7806,54208.0
2022-07-14 09:45:00,93.52,94.22,93.32,93.61,60238.0,82.6833,83.3022,82.5065,82.7629,60238.0
2022-07-14 09:50:00,93.69,94.69,93.56,94.26,32690.0,82.8336,83.7177,82.7187,83.3376,32690.0
2022-07-14 09:55:00,94.13,94.21,93.52,93.58,40109.0,83.2226,83.2933,82.6833,82.7363,40109.0
2022-07-14 10:00:00,93.59,93.59,92.88,93.09,86486.0,82.7452,82.7452,82.1175,82.3031,86486.0
2022-07-14 10:05:00,93.1,93.13,92.29,92.34,55863.0,82.312,82.3385,81.5958,81.64,55863.0
2022-07-14 10:10:00,92.3,92.99,92.16,92.84,77286.0,81.6047,82.2147,81.4809,82.0821,77286.0
2022-07-14 10:15:00,92.8,93.1,92.59,92.84,33804.0,82.0467,82.312,81.8611,82.0821,33804.0
2022-07-14 10:20:00,92.82,93.1,92.6,92.9,40235.0,82.0644,82.312,81.8699,82.1351,40235.0
2022-07-14 10:25:00,92.87,93.42,92.77,93.18,50139.0,82.1086,82.5949,82.0202,82.3827,50139.0
2022-07-14 10:30:00,93.11,93.11,92.39,92.53,44918.0,82.3208,82.3208,81.6842,81.808,44918.0
2022-07-14 10:35:00,92.54,93.33,92.43,93.31,27003.0,81.8169,82.5153,81.7196,82.4976,27003.0
2022-07-14 10:40:00,93.37,93.5,92.97,93.23,54498.0,82.5507,82.6656,82.197,82.4269,54498.0
2022-07-14 10:45:00,93.23,93.41,92.86,93.36,28873.0,82.4269,82.586,82.0998,82.5418,28873.0
2022-07-14 10:50:00,93.4,93.72,93.32,93.51,33743.0,82.5772,82.8601,82.5065,82.6745,33743.0
2022-07-14 10:55:00,93.46,93.58,93.19,93.19,48235.0,82.6303,82.7363,82.3915,82.3915,48235.0
2022-07-14 11:00:00,93.22,93.8,93.04,93.68,40129.0,82.4181,82.9309,82.2589,82.8248,40129.0
2022-07-14 11:05:00,93.66,93.9,93.31,93.74,53836.0,82.8071,83.0193,82.4976,82.8778,53836.0
2022-07-14 11:10:00,93.76,93.76,93.08,93.26,23241.0,82.8955,82.8955,82.2943,82.4534,23241.0
2022-07-14 11:15:00,93.23,93.46,92.88,93.28,65233.0,82.4269,82.6303,82.1175,82.4711,65233.0
2022-07-14 11:20:00,93.18,93.59,93.1,93.17,31667.0,82.3827,82.7452,82.312,82.3739,31667.0
2022-07-14 11:25:00,93.2,93.4,93.08,93.34,26825.0,82.4004,82.5772,82.2943,82.5242,26825.0
2022-07-14 11:30:00,93.34,93.38,93.01,93.13,39527.0,82.5242,82.5595,82.2324,82.3385,39527.0
2022-07-14 11:35:00,93.15,93.59,92.8,93.59,22160.0,82.3562,82.7452,82.0467,82.7452,22160.0
2022-07-14 11:40:00,93.56,94.14,93.53,94.03,32618.0,82.7187,83.2315,82.6921,83.1342,32618.0
2022-07-14 11:45:00,94.0,94.68,93.88,94.68,76166.0,83.1077,83.7089,83.0016,83.7089,76166.0
2022-07-14 11:50:00,94.68,94.92,94.57,94.59,24018.0,83.7089,83.9211,83.6116,83.6293,24018.0
2022-07-14 11:55:00,94.57,94.58,94.24,94.3,20806.0,83.6116,83.6205,83.3199,83.3729,20806.0
2022-07-14 12:00:00,94.34,94.39,93.8,93.87,28947.0,83.4083,83.4525,82.9309,82.9927,28947.0
2022-07-14 12:05:00,93.84,94.13,93.84,93.9,16727.0,82.9662,83.2226,82.9662,83.0193,16727.0
2022-07-14 12:10:00,93.84,94.19,93.82,94.02,24299.0,82.9662,83.2757,82.9485,83.1254,24299.0
2022-07-14 12:15:00,94.03,94.24,93.87,94.07,16299.0,83.1342,83.3199,82.9927,83.1696,16299.0
2022-07-14 12:20:00,94.03,94.1,93.51,93.51,21130.0,83.1342,83.1961,82.6745,82.6745,21130.0
2022-07-14 12:25:00,93.44,93.5,93.21,93.3,16284.0,82.6126,82.6656,82.4092,82.4888,16284.0
2022-07-14 12:30:00,93.29,93.47,93.18,93.19,20717.0,82.4799,82.6391,82.3827,82.3915,20717.0
2022-07-14 12:35:00,93.17,93.4,93.1,93.35,20290.0,82.3739,82.5772,82.312,82.533,20290.0
2022-07-14 12:40:00,93.34,93.41,93.17,93.35,23267.0,82.5242,82.586,82.3739,82.533,23267.0
2022-07-14 12:45:00,93.31,93.4,92.97,92.98,30829.0,82.4976,82.5772,82.197,82.2059,30829.0
2022-07-14 12:50:00,92.96,93.17,92.96,93.11,17819.0,82.1882,82.3739,82.1882,82.3208,17819.0
2022-07-14 12:55:00,93.16,93.16,92.88,92.97,20364.0,82.365,82.365,82.1175,82.197,20364.0
2022-07-14 13:00:00,93.04,93.18,92.91,93.11,19296.0,82.2589,82.3827,82.144,82.3208,19296.0
2022-07-14 13:05:00,93.09,93.09,92.91,93.03,15091.0,82.3031,82.3031,82.144,82.2501,15091.0
2022-07-14 13:10:00,93.0,93.05,92.73,93.02,40849.0,82.2236,82.2678,81.9848,82.2412,40849.0
2022-07-14 13:15:00,93.03,93.97,93.01,93.93,84496.0,82.2501,83.0812,82.2324,83.0458,84496.0
2022-07-14 13:20:00,93.92,94.24,93.85,94.17,49187.0,83.0369,83.3199,82.9751,83.258,49187.0
2022-07-14 13:25:00,94.17,94.3,93.97,93.97,55679.0,83.258,83.3729,83.0812,83.0812,55679.0
2022-07-14 13:30:00,93.98,94.0,93.57,93.69,18303.0,83.09,83.1077,82.7275,82.8336,18303.0
2022-07-14 13:35:00,93.67,93.92,93.65,93.81,18209.0,82.8159,83.0369,82.7982,82.9397,18209.0
2022-07-14 13:40:00,93.8,93.86,93.56,93.74,32477.0,82.9309,82.9839,82.7187,82.8778,32477.0
2022-07-14 13:45:00,93.72,93.89,93.6,93.85,13090.0,82.8601,83.0104,82.754,82.9751,13090.0
2022-07-14 13:50:00,93.83,93.95,93.57,93.76,18217.0,82.9574,83.0635,82.7275,82.8955,18217.0
2022-07-14 13:55:00,93.77,94.02,93.7,94.0,29534.0,82.9043,83.1254,82.8424,83.1077,29534.0
2022-07-14 14:00:00,94.02,94.1,93.76,93.82,11583.0,83.1254,83.1961,82.8955,82.9485,11583.0
2022-07-14 14:05:00,93.79,93.97,93.72,93.73,13334.0,82.922,83.0812,82.8601,82.869,13334.0
2022-07-14 14:10:00,93.73,93.94,93.51,93.9,15489.0,82.869,83.0546,82.6745,83.0193,15489.0
2022-07-14 14:15:00,93.91,94.31,93.88,94.31,23466.0,83.0281,83.3818,83.0016,83.3818,23466.0
2022-07-14 14:20:00,94.39,94.56,94.32,94.38,66662.0,83.4525,83.6028,83.3906,83.4436,66662.0
2022-07-14 14:25:00,94.41,94.41,94.16,94.4,14916.0,83.4702,83.4702,83.2491,83.4613,14916.0
2022-07-14 14:30:00,94.4,94.4,94.05,94.07,46631.0,83.4613,83.4613,83.1519,83.1696,46631.0
2022-07-14 14:35:00,94.07,94.31,94.03,94.31,106085.0,83.1696,83.3818,83.1342,83.3818,106085.0
2022-07-14 14:40:00,94.33,94.35,93.92,94.13,86609.0,83.3994,83.4171,83.0369,83.2226,86609.0
2022-07-14 14:45:00,94.12,94.49,94.08,94.44,26375.0,83.2138,83.5409,83.1784,83.4967,26375.0
2022-07-14 14:50:00,94.46,94.55,94.22,94.24,41167.0,83.5144,83.5939,83.3022,83.3199,41167.0
2022-07-14 14:55:00,94.24,94.53,94.18,94.52,75176.0,83.3199,83.5763,83.2668,83.5674,75176.0
2022-07-14 15:00:00,94.57,94.76,94.39,94.4,50679.0,83.6116,83.7796,83.4525,83.4613,50679.0
2022-07-14 15:05:00,94.39,94.64,94.2,94.34,87313.0,83.4525,83.6735,83.2845,83.4083,87313.0
2022-07-14 15:10:00,94.35,94.9,94.22,94.86,34767.0,83.4171,83.9034,83.3022,83.868,34767.0
2022-07-14 15:15:00,94.86,94.97,94.66,94.83,52482.0,83.868,83.9653,83.6912,83.8415,52482.0
2022-07-14 15:20:00,94.83,95.22,94.8,95.2,57450.0,83.8415,84.1863,83.815,84.1686,57450.0
2022-07-14 15:25:00,95.2,95.43,95.17,95.42,26036.0,84.1686,84.372,84.1421,84.3631,26036.0
2022-07-14 15:30:00,95.45,95.5,94.96,94.98,65058.0,84.3897,84.4339,83.9564,83.9741,65058.0
2022-07-14 15:35:00,94.97,95.14,94.93,95.03,42282.0,83.9653,84.1156,83.9299,84.0183,42282.0
2022-07-14 15:40:00,95.03,95.21,94.94,95.21,59293.0,84.0183,84.1775,83.9388,84.1775,59293.0
2022-07-14 15:45:00,95.18,95.38,95.14,95.33,73707.0,84.1509,84.3278,84.1156,84.2836,73707.0
2022-07-14 15:50:00,95.35,95.38,95.02,95.03,138709.0,84.3012,84.3278,84.0095,84.0183,138709.0
2022-07-14 15:55:00,95.01,95.16,94.89,95.11,257095.0,84.0006,84.1333,83.8945,84.0891,257095.0
2022-07-15 09:30:00,97.63,97.7,96.1,96.36,178963.0,86.317,86.3789,84.9643,85.1942,178963.0
2022-07-15 09:35:00,96.13,96.38,95.48,96.29,21282.0,84.9909,85.2119,84.4162,85.1323,21282.0
2022-07-15 09:40:00,96.17,96.66,95.89,96.6,19792.0,85.0262,85.4594,84.7787,85.4064,19792.0
2022-07-15 09:45:00,96.54,96.8,96.34,96.61,23470.0,85.3534,85.5832,85.1765,85.4152,23470.0
2022-07-15 09:50:00,96.5,96.61,95.84,96.5,25404.0,85.318,85.4152,84.7345,85.318,25404.0
2022-07-15 09:55:00,96.62,96.95,96.32,96.46,19316.0,85.4241,85.7158,85.1588,85.2826,19316.0
2022-07-15 10:00:00,96.56,97.27,96.46,96.95,37910.0,85.371,85.9988,85.2826,85.7158,37910.0
2022-07-15 10:05:00,96.99,97.2,96.6,96.75,32524.0,85.7512,85.9369,85.4064,85.539,32524.0
2022-07-15 10:10:00,96.8,97.07,96.61,96.94,12734.0,85.5832,85.8219,85.4152,85.707,12734.0
2022-07-15 10:15:00,96.98,96.98,96.44,96.61,16601.0,85.7424,85.7424,85.2649,85.4152,16601.0
2022-07-15 10:20:00,96.63,96.84,96.35,96.79,11938.0,85.4329,85.6186,85.1854,85.5744,11938.0
2022-07-15 10:25:00,96.79,97.23,96.66,97.19,22587.0,85.5744,85.9634,85.4594,85.928,22587.0
2022-07-15 10:30:00,97.27,97.31,96.94,97.0,23342.0,85.9988,86.0341,85.707,85.7601,23342.0
2022-07-15 10:35:00,97.01,97.06,96.35,96.42,51209.0,85.7689,85.8131,85.1854,85.2473,51209.0
2022-07-15 10:40:00,96.53,96.7,96.38,96.43,8292.0,85.3445,85.4948,85.2119,85.2561,8292.0
2022-07-15 10:45:00,96.46,96.5,95.96,96.02,17377.0,85.2826,85.318,84.8406,84.8936,17377.0
2022-07-15 10:50:00,95.99,96.25,95.85,96.25,11496.0,84.8671,85.097,84.7433,85.097,11496.0
2022-07-15 10:55:00,96.27,96.31,96.01,96.28,9728.0,85.1146,85.15,84.8848,85.1235,9728.0
2022-07-15 11:00:00,96.22,96.44,96.13,96.18,13426.0,85.0704,85.2649,84.9909,85.0351,13426.0
2022-07-15 11:05:00,96.24,96.61,96.21,96.54,13094.0,85.0881,85.4152,85.0616,85.3534,13094.0
2022-07-15 11:10:00,96.55,96.55,95.99,96.32,15286.0,85.3622,85.3622,84.8671,85.1588,15286.0
2022-07-15 11:15:00,96.29,96.57,96.17,96.36,15892.0,85.1323,85.3799,85.0262,85.1942,15892.0
2022-07-15 11:20:00,96.38,96.58,96.16,96.16,10812.0,85.2119,85.3887,85.0174,85.0174,10812.0
2022-07-15 11:25:00,96.19,96.69,96.18,96.69,16283.0,85.0439,85.486,85.0351,85.486,16283.0
2022-07-15 11:30:00,96.64,96.77,96.33,96.38,19611.0,85.4418,85.5567,85.1677,85.2119,19611.0
2022-07-15 11:35:00,96.34,96.44,96.24,96.31,18571.0,85.1765,85.2649,85.0881,85.15,18571.0
2022-07-15 11:40:00,96.34,96.34,96.1,96.24,20360.0,85.1765,85.1765,84.9643,85.0881,20360.0
2022-07-15 11:45:00,96.21,96.38,96.05,96.06,21927.0,85.0616,85.2119,84.9201,84.929,21927.0
2022-07-15 11:50:00,96.05,96.12,95.92,95.95,12684.0,84.9201,84.982,84.8052,84.8317,12684.0
2022-07-15 11:55:00,95.88,96.01,95.74,95.77,42618.0,84.7698,84.8848,84.6461,84.6726,42618.0
2022-07-15 12:00:00,95.8,95.88,95.49,95.52,12196.0,84.6991,84.7698,84.425,84.4515,12196.0
2022-07-15 12:05:00,95.53,95.75,95.37,95.65,18454.0,84.4604,84.6549,84.3189,84.5665,18454.0
2022-07-15 12:10:00,95.64,95.81,95.61,95.72,7614.0,84.5576,84.7079,84.5311,84.6284,7614.0
2022-07-15 12:15:00,95.78,95.99,95.78,95.83,20987.0,84.6814,84.8671,84.6814,84.7256,20987.0
2022-07-15 12:20:00,95.82,95.89,95.47,95.5,16738.0,84.7168,84.7787,84.4073,84.4339,16738.0
2022-07-15 12:25:00,95.5,95.63,95.5,95.61,7757.0,84.4339,84.5488,84.4339,84.5311,7757.0
2022-07-15 12:30:00,95.65,95.68,95.41,95.62,22712.0,84.5665,84.593,84.3543,84.54,22712.0
2022-07-15 12:35:00,95.59,95.71,95.36,95.42,16786.0,84.5134,84.6195,84.3101,84.3631,16786.0
2022-07-15 12:40:00,95.38,95.66,95.33,95.39,14185.0,84.3278,84.5753,84.2836,84.3366,14185.0
2022-07-15 12:45:00,95.39,95.59,95.36,95.53,10075.0,84.3366,84.5134,84.3101,84.4604,10075.0
2022-07-15 12:50:00,95.56,95.61,95.5,95.56,9057.0,84.4869,84.5311,84.4339,84.4869,9057.0
2022-07-15 12:55:00,95.64,95.72,95.54,95.72,10007.0,84.5576,84.6284,84.4692,84.6284,10007.0
2022-07-15 13:00:00,95.77,96.17,95.77,96.1,41237.0,84.6726,85.0262,84.6726,84.9643,41237.0
2022-07-15 13:05:00,96.13,96.22,96.02,96.09,18632.0,84.9909,85.0704,84.8936,84.9555,18632.0
2022-07-15 13:10:00,96.09,96.22,96.01,96.17,11394.0,84.9555,85.0704,84.8848,85.0262,11394.0
2022-07-15 13:15:00,96.16,96.35,96.1,96.31,12568.0,85.0174,85.1854,84.9643,85.15,12568.0
2022-07-15 13:20:00,96.29,96.32,96.15,96.28,13772.0,85.1323,85.1588,85.0085,85.1235,13772.0
2022-07-15 13:25:00,96.27,96.34,96.18,96.23,16333.0,85.1146,85.1765,85.0351,85.0793,16333.0
2022-07-15 13:30:00,96.25,96.29,96.11,96.29,7645.0,85.097,85.1323,84.9732,85.1323,7645.0
2022-07-15 13:35:00,96.28,96.28,95.91,96.11,19571.0,85.1235,85.1235,84.7964,84.9732,19571.0
2022-07-15 13:40:00,96.16,96.16,95.95,96.07,23906.0,85.0174,85.0174,84.8317,84.9378,23906.0
2022-07-15 13:45:00,96.06,96.14,95.97,95.99,31554.0,84.929,84.9997,84.8494,84.8671,31554.0
2022-07-15 13:50:00,96.0,96.22,95.88,95.89,30277.0,84.8759,85.0704,84.7698,84.7787,30277.0
2022-07-15 13:55:00,95.89,96.01,95.85,95.97,16465.0,84.7787,84.8848,84.7433,84.8494,16465.0
2022-07-15 14:00:00,95.98,96.09,95.84,96.07,37955.0,84.8582,84.9555,84.7345,84.9378,37955.0
2022-07-15 14:05:00,96.07,96.1,95.82,95.92,41949.0,84.9378,84.9643,84.7168,84.8052,41949.0
2022-07-15 14:10:00,95.96,96.36,95.88,96.36,25668.0,84.8406,85.1942,84.7698,85.1942,25668.0
2022-07-15 14:15:00,96.4,96.43,96.2,96.37,42575.0,85.2296,85.2561,85.0528,85.2031,42575.0
2022-07-15 14:20:00,96.34,96.64,96.33,96.52,17874.0,85.1765,85.4418,85.1677,85.3357,17874.0
2022-07-15 14:25:00,96.5,96.51,96.06,96.09,21095.0,85.318,85.3268,84.929,84.9555,21095.0
2022-07-15 14:30:00,96.08,96.39,96.08,96.32,14113.0,84.9467,85.2207,84.9467,85.1588,14113.0
2022-07-15 14:35:00,96.34,96.38,96.29,96.37,12159.0,85.1765,85.2119,85.1323,85.2031,12159.0
2022-07-15 14:40:00,96.39,96.62,96.38,96.62,11798.0,85.2207,85.4241,85.2119,85.4241,11798.0
2022-07-15 14:45:00,96.63,96.7,96.52,96.54,14944.0,85.4329,85.4948,85.3357,85.3534,14944.0
2022-07-15 14:50:00,96.51,96.56,96.41,96.47,14490.0,85.3268,85.371,85.2384,85.2915,14490.0
2022-07-15 14:55:00,96.46,96.57,96.41,96.52,17803.0,85.2826,85.3799,85.2384,85.3357,17803.0
2022-07-15 15:00:00,96.53,96.56,96.43,96.52,34586.0,85.3445,85.371,85.2561,85.3357,34586.0
2022-07-15 15:05:00,96.51,96.52,96.29,96.33,24029.0,85.3268,85.3357,85.1323,85.1677,24029.0
2022-07-15 15:10:00,96.34,96.45,96.31,96.38,23778.0,85.1765,85.2738,85.15,85.2119,23778.0
2022-07-15 15:15:00,96.38,96.47,96.27,96.36,27195.0,85.2119,85.2915,85.1146,85.1942,27195.0
2022-07-15 15:20:00,96.37,96.54,96.37,96.47,27477.0,85.2031,85.3534,85.2031,85.2915,27477.0
2022-07-15 15:25:00,96.46,96.59,96.44,96.53,21500.0,85.2826,85.3976,85.2649,85.3445,21500.0
2022-07-15 15:30:00,96.53,96.57,96.34,96.35,29920.0,85.3445,85.3799,85.1765,85.1854,29920.0
2022-07-15 15:35:00,96.36,96.59,96.36,96.56,31398.0,85.1942,85.3976,85.1942,85.371,31398.0
2022-07-15 15:40:00,96.56,96.91,96.54,96.86,37092.0,85.371,85.6805,85.3534,85.6363,37092.0
2022-07-15 15:45:00,96.85,96.9,96.59,96.59,50703.0,85.6274,85.6716,85.3976,85.3976,50703.0
2022-07-15 15:50:00,96.62,96.76,96.53,96.71,96541.0,85.4241,85.5479,85.3445,85.5037,96541.0
2022-07-15 15:55:00,96.71,97.4,96.71,97.27,263527.0,85.5037,86.1137,85.5037,85.9988,263527.0
2022-07-18 09:30:00,99.75,100.79,99.65,100.31,106119.0,88.1914,89.1109,88.103,88.6865,106119.0
2022-07-18 09:35:00,100.4,101.28,99.75,101.25,46276.0,88.7661,89.5441,88.1914,89.5176,46276.0
2022-07-18 09:40:00,101.23,101.24,100.23,100.34,48069.0,89.4999,89.5087,88.6158,88.713,48069.0
2022-07-18 09:45:00,100.4,100.65,99.43,100.02,43372.0,88.7661,88.9871,87.9085,88.4301,43372.0
2022-07-18 09:50:00,100.07,100.59,100.0,100.58,40134.0,88.4743,88.9341,88.4124,88.9252,40134.0
2022-07-18 09:55:00,100.62,100.94,100.45,100.75,37628.0,88.9606,89.2435,88.8103,89.0755,37628.0
2022-07-18 10:00:00,100.75,100.94,100.56,100.78,26490.0,89.0755,89.2435,88.9075,89.102,26490.0
2022-07-18 10:05:00,100.84,101.05,100.62,100.68,18104.0,89.1551,89.3408,88.9606,89.0136,18104.0
2022-07-18 10:10:00,100.78,100.97,100.12,100.19,20481.0,89.102,89.27,88.5185,88.5804,20481.0
2022-07-18 10:15:00,100.31,101.0,100.31,100.9,10964.0,88.6865,89.2965,88.6865,89.2081,10964.0
2022-07-18 10:20:00,100.81,100.9,100.5,100.5,14249.0,89.1286,89.2081,88.8545,88.8545,14249.0
2022-07-18 10:25:00,100.45,100.58,100.08,100.13,10995.0,88.8103,88.9252,88.4832,88.5274,10995.0
2022-07-18 10:30:00,100.12,100.55,100.06,100.36,18756.0,88.5185,88.8987,88.4655,88.7307,18756.0
2022-07-18 10:35:00,100.36,100.67,100.33,100.6,11700.0,88.7307,89.0048,88.7042,88.9429,11700.0
2022-07-18 10:40:00,100.65,101.0,100.54,100.93,9442.0,88.9871,89.2965,88.8899,89.2347,9442.0
2022-07-18 10:45:00,100.93,100.99,100.78,100.88,26162.0,89.2347,89.2877,89.102,89.1905,26162.0
2022-07-18 10:50:00,100.87,101.05,100.77,101.05,24076.0,89.1816,89.3408,89.0932,89.3408,24076.0
2022-07-18 10:55:00,101.05,101.26,100.89,100.92,25239.0,89.3408,89.5264,89.1993,89.2258,25239.0
2022-07-18 11:00:00,100.9,100.9,100.33,100.43,23179.0,89.2081,89.2081,88.7042,88.7926,23179.0
2022-07-18 11:05:00,100.46,100.47,100.13,100.15,17071.0,88.8191,88.828,88.5274,88.545,17071.0
2022-07-18 11:10:00,100.15,100.46,100.07,100.45,11434.0,88.545,88.8191,88.4743,88.8103,11434.0
2022-07-18 11:15:00,100.43,100.51,100.19,100.47,13526.0,88.7926,88.8633,88.5804,88.828,13526.0
2022-07-18 11:20:00,100.49,100.61,100.38,100.61,21926.0,88.8456,88.9517,88.7484,88.9517,21926.0
2022-07-18 11:25:00,100.61,100.65,100.34,100.42,9416.0,88.9517,88.9871,88.713,88.7838,9416.0
2022-07-18 11:30:00,100.4,100.52,100.3,100.45,10862.0,88.7661,88.8722,88.6777,88.8103,10862.0
2022-07-18 11:35:00,100.42,100.64,100.4,100.58,9704.0,88.7838,88.9783,88.7661,88.9252,9704.0
2022-07-18 11:40:00,100.54,100.74,100.51,100.73,15826.0,88.8899,89.0667,88.8633,89.0578,15826.0
2022-07-18 11:45:00,100.76,100.77,100.26,100.35,14129.0,89.0844,89.0932,88.6423,88.7219,14129.0
2022-07-18 11:50:00,100.38,100.64,100.35,100.47,8397.0,88.7484,88.9783,88.7219,88.828,8397.0
2022-07-18 11:55:00,100.43,100.64,100.38,100.62,12344.0,88.7926,88.9783,88.7484,88.9606,12344.0
2022-07-18 12:00:00,100.65,100.72,100.46,100.48,15730.0,88.9871,89.049,88.8191,88.8368,15730.0
2022-07-18 12:05:00,100.5,100.5,100.29,100.45,10905.0,88.8545,88.8545,88.6688,88.8103,10905.0
2022-07-18 12:10:00,100.46,100.53,100.36,100.53,12457.0,88.8191,88.881,88.7307,88.881,12457.0
2022-07-18 12:15:00,100.49,100.52,100.2,100.23,9184.0,88.8456,88.8722,88.5892,88.6158,9184.0
2022-07-18 12:20:00,100.27,100.35,100.19,100.24,9803.0,88.6511,88.7219,88.5804,88.6246,9803.0
2022-07-18 12:25:00,100.23,100.26,100.02,100.04,5890.0,88.6158,88.6423,88.4301,88.4478,5890.0
2022-07-18 12:30:00,100.03,100.06,99.74,99.89,15701.0,88.4389,88.4655,88.1826,88.3152,15701.0
2022-07-18 12:35:00,99.89,99.94,99.83,99.92,5388.0,88.3152,88.3594,88.2621,88.3417,5388.0
2022-07-18 12:40:00,99.93,99.98,99.85,99.89,9933.0,88.3505,88.3947,88.2798,88.3152,9933.0
2022-07-18 12:45:00,99.89,100.0,99.78,100.0,7071.0,88.3152,88.4124,88.2179,88.4124,7071.0
2022-07-18 12:50:00,100.08,100.16,99.99,100.05,9861.0,88.4832,88.5539,88.4036,88.4566,9861.0
2022-07-18 12:55:00,100.06,100.08,99.85,100.03,13078.0,88.4655,88.4832,88.2798,88.4389,13078.0
2022-07-18 13:00:00,100.04,100.28,99.93,100.28,9913.0,88.4478,88.66,88.3505,88.66,9913.0
2022-07-18 13:05:00,100.3,100.37,100.21,100.31,10236.0,88.6777,88.7395,88.5981,88.6865,10236.0
2022-07-18 13:10:00,100.34,100.68,100.34,100.66,7806.0,88.713,89.0136,88.713,88.9959,7806.0
2022-07-18 13:15:00,100.66,100.75,100.59,100.7,8966.0,88.9959,89.0755,88.9341,89.0313,8966.0
2022-07-18 13:20:00,100.7,100.91,100.7,100.86,28895.0,89.0313,89.217,89.0313,89.1728,28895.0
2022-07-18 13:25:00,100.87,101.21,100.87,101.21,27056.0,89.1816,89.4822,89.1816,89.4822,27056.0
2022-07-18 13:30:00,101.23,101.25,100.96,101.08,11142.0,89.4999,89.5176,89.2612,89.3673,11142.0
2022-07-18 13:35:00,101.09,101.09,100.77,100.94,19728.0,89.3761,89.3761,89.0932,89.2435,19728.0
2022-07-18 13:40:00,100.96,101.05,100.69,100.74,19035.0,89.2612,89.3408,89.0225,89.0667,19035.0
2022-07-18 13:45:00,100.75,100.77,100.5,100.5,16860.0,89.0755,89.0932,88.8545,88.8545,16860.0
2022-07-18 13:50:00,100.55,100.68,100.36,100.56,12074.0,88.8987,89.0136,88.7307,88.9075,12074.0
2022-07-18 13:55:00,100.56,100.59,100.26,100.3,13427.0,88.9075,88.9341,88.6423,88.6777,13427.0
2022-07-18 14:00:00,100.22,100.37,100.02,100.11,19650.0,88.6069,88.7395,88.4301,88.5097,19650.0
2022-07-18 14:05:00,100.16,100.18,99.97,100.05,36036.0,88.5539,88.5716,88.3859,88.4566,36036.0
2022-07-18 14:10:00,100.05,100.18,99.9,99.91,24943.0,88.4566,88.5716,88.324,88.3329,24943.0
2022-07-18 14:15:00,99.85,100.01,99.82,99.95,15357.0,88.2798,88.4213,88.2533,88.3682,15357.0
2022-07-18 14:20:00,99.95,99.98,99.73,99.89,19594.0,88.3682,88.3947,88.1737,88.3152,19594.0
2022-07-18 14:25:00,99.88,99.99,99.68,99.85,27416.0,88.3063,88.4036,88.1295,88.2798,27416.0
2022-07-18 14:30:00,99.8,99.89,99.68,99.88,29585.0,88.2356,88.3152,88.1295,88.3063,29585.0
2022-07-18 14:35:00,99.9,100.16,99.89,100.15,21959.0,88.324,88.5539,88.3152,88.545,21959.0
2022-07-18 14:40:00,100.16,100.21,99.96,100.09,21713.0,88.5539,88.5981,88.3771,88.492,21713.0
2022-07-18 14:45:00,100.09,100.16,99.77,99.78,22674.0,88.492,88.5539,88.2091,88.2179,22674.0
2022-07-18 14:50:00,99.78,99.95,99.76,99.89,26726.0,88.2179,88.3682,88.2002,88.3152,26726.0
2022-07-18 14:55:00,99.88,99.9,99.68,99.68,20964.0,88.3063,88.324,88.1295,88.1295,20964.0
2022-07-18 15:00:00,99.66,99.93,99.65,99.73,35316.0,88.1118,88.3505,88.103,88.1737,35316.0
2022-07-18 15:05:00,99.75,100.11,99.75,99.96,48894.0,88.1914,88.5097,88.1914,88.3771,48894.0
2022-07-18 15:10:00,99.94,99.94,99.64,99.7,13716.0,88.3594,88.3594,88.0941,88.1472,13716.0
2022-07-18 15:15:00,99.71,99.86,99.7,99.85,29380.0,88.156,88.2886,88.1472,88.2798,29380.0
2022-07-18 15:20:00,99.84,99.91,99.56,99.56,17860.0,88.271,88.3329,88.0234,88.0234,17860.0
2022-07-18 15:25:00,99.55,99.58,99.27,99.28,20893.0,88.0146,88.0411,87.767,87.7759,20893.0
2022-07-18 15:30:00,99.27,99.27,98.95,99.02,16972.0,87.767,87.767,87.4841,87.546,16972.0
2022-07-18 15:35:00,99.02,99.03,98.67,98.71,77801.0,87.546,87.5548,87.2365,87.2719,77801.0
2022-07-18 15:40:00,98.69,99.09,98.69,99.05,38600.0,87.2542,87.6079,87.2542,87.5725,38600.0
2022-07-18 15:45:00,99.04,99.04,98.72,98.81,67208.0,87.5637,87.5637,87.2807,87.3603,67208.0
2022-07-18 15:50:00,98.79,99.47,98.76,99.45,80693.0,87.3426,87.9438,87.3161,87.9262,80693.0
2022-07-18 15:55:00,99.46,99.64,99.33,99.49,191444.0,87.935,88.0941,87.8201,87.9615,191444.0
2022-07-19 09:30:00,99.25,100.77,99.22,100.43,190627.0,87.7493,89.0932,87.7228,88.7926,190627.0
2022-07-19 09:35:00,100.45,101.11,100.25,100.98,107397.0,88.8103,89.3938,88.6335,89.2789,107397.0
2022-07-19 09:40:00,100.98,101.07,100.71,100.85,69428.0,89.2789,89.3584,89.0402,89.1639,69428.0
2022-07-19 09:45:00,100.91,100.91,99.84,100.24,21108.0,89.217,89.217,88.271,88.6246,21108.0
2022-07-19 09:50:00,100.45,100.66,100.2,100.31,53554.0,88.8103,88.9959,88.5892,88.6865,53554.0
2022-07-19 09:55:00,100.32,100.74,100.16,100.71,23892.0,88.6953,89.0667,88.5539,89.0402,23892.0
2022-07-19 10:00:00,100.77,101.2,100.49,101.01,16861.0,89.0932,89.4734,88.8456,89.3054,16861.0
2022-07-19 10:05:00,101.07,101.07,100.48,100.76,22319.0,89.3584,89.3584,88.8368,89.0844,22319.0
2022-07-19 10:10:00,100.79,101.41,100.77,101.02,22995.0,89.1109,89.659,89.0932,89.3142,22995.0
2022-07-19 10:15:00,100.94,101.34,100.62,101.34,14872.0,89.2435,89.5972,88.9606,89.5972,14872.0
2022-07-19 10:20:00,101.31,101.49,101.14,101.35,11909.0,89.5706,89.7298,89.4203,89.606,11909.0
2022-07-19 10:25:00,101.36,101.66,101.36,101.59,18186.0,89.6148,89.8801,89.6148,89.8182,18186.0
2022-07-19 10:30:00,101.53,101.7,101.35,101.6,18133.0,89.7651,89.9154,89.606,89.827,18133.0
2022-07-19 10:35:00,101.52,101.54,101.17,101.28,12111.0,89.7563,89.774,89.4468,89.5441,12111.0
2022-07-19 10:40:00,101.31,101.39,100.99,101.2,6979.0,89.5706,89.6414,89.2877,89.4734,6979.0
2022-07-19 10:45:00,101.2,101.23,100.98,101.11,7182.0,89.4734,89.4999,89.2789,89.3938,7182.0
2022-07-19 10:50:00,101.11,101.3,101.06,101.09,8452.0,89.3938,89.5618,89.3496,89.3761,8452.0
2022-07-19 10:55:00,101.06,101.09,100.42,100.57,17918.0,89.3496,89.3761,88.7838,88.9164,17918.0
2022-07-19 11:00:00,100.58,100.65,100.23,100.23,11346.0,88.9252,88.9871,88.6158,88.6158,11346.0
2022-07-19 11:05:00,100.21,100.77,100.13,100.65,8312.0,88.5981,89.0932,88.5274,88.9871,8312.0
2022-07-19 11:10:00,100.78,100.84,100.51,100.69,15659.0,89.102,89.1551,88.8633,89.0225,15659.0
2022-07-19 11:15:00,100.68,100.7,100.44,100.59,19637.0,89.0136,89.0313,88.8014,88.9341,19637.0
2022-07-19 11:20:00,100.56,100.64,100.39,100.64,29938.0,88.9075,88.9783,88.7572,88.9783,29938.0
2022-07-19 11:25:00,100.66,100.98,100.61,100.81,7546.0,88.9959,89.2789,88.9517,89.1286,7546.0
2022-07-19 11:30:00,100.83,101.06,100.77,101.06,4400.0,89.1462,89.3496,89.0932,89.3496,4400.0
2022-07-19 11:35:00,101.08,101.27,100.99,101.13,7985.0,89.3673,89.5353,89.2877,89.4115,7985.0
2022-07-19 11:40:00,101.12,101.17,101.01,101.17,8677.0,89.4026,89.4468,89.3054,89.4468,8677.0
2022-07-19 11:45:00,101.17,101.21,100.94,101.15,9597.0,89.4468,89.4822,89.2435,89.4292,9597.0
2022-07-19 11:50:00,101.12,101.24,101.03,101.15,9634.0,89.4026,89.5087,89.3231,89.4292,9634.0
2022-07-19 11:55:00,101.12,101.43,101.12,101.41,7433.0,89.4026,89.6767,89.4026,89.659,7433.0
2022-07-19 12:00:00,101.41,101.47,101.31,101.36,14736.0,89.659,89.7121,89.5706,89.6148,14736.0
2022-07-19 12:05:00,101.43,101.46,101.26,101.34,14720.0,89.6767,89.7032,89.5264,89.5972,14720.0
2022-07-19 12:10:00,101.46,101.64,101.41,101.59,15075.0,89.7032,89.8624,89.659,89.8182,15075.0
2022-07-19 12:15:00,101.6,101.83,101.6,101.77,15074.0,89.827,90.0304,89.827,89.9773,15074.0
2022-07-19 12:20:00,101.77,101.99,101.69,101.97,13109.0,89.9773,90.1718,89.9066,90.1541,13109.0
2022-07-19 12:25:00,101.97,102.06,101.88,101.93,19722.0,90.1541,90.2337,90.0746,90.1188,19722.0
2022-07-19 12:30:00,101.96,101.99,101.75,101.85,14801.0,90.1453,90.1718,89.9596,90.0481,14801.0
2022-07-19 12:35:00,101.89,102.4,101.88,102.4,52584.0,90.0834,90.5343,90.0746,90.5343,52584.0
2022-07-19 12:40:00,102.4,102.66,102.29,102.41,21187.0,90.5343,90.7642,90.4371,90.5432,21187.0
2022-07-19 12:45:00,102.4,102.66,102.4,102.52,23622.0,90.5343,90.7642,90.5343,90.6404,23622.0
2022-07-19 12:50:00,102.5,102.7,102.45,102.47,17543.0,90.6227,90.7996,90.5785,90.5962,17543.0
2022-07-19 12:55:00,102.48,102.58,102.45,102.54,14097.0,90.6051,90.6935,90.5785,90.6581,14097.0
2022-07-19 13:00:00,102.56,102.82,102.56,102.74,14909.0,90.6758,90.9057,90.6758,90.8349,14909.0
2022-07-19 13:05:00,102.76,102.77,102.6,102.73,20270.0,90.8526,90.8614,90.7111,90.8261,20270.0
2022-07-19 13:10:00,102.72,102.82,102.6,102.65,15284.0,90.8172,90.9057,90.7111,90.7554,15284.0
2022-07-19 13:15:00,102.63,102.76,102.55,102.61,29335.0,90.7377,90.8526,90.6669,90.72,29335.0
2022-07-19 13:20:00,102.61,102.67,102.48,102.67,18829.0,90.72,90.773,90.6051,90.773,18829.0
2022-07-19 13:25:00,102.64,102.7,102.54,102.59,11424.0,90.7465,90.7996,90.6581,90.7023,11424.0
2022-07-19 13:30:00,102.62,102.87,102.62,102.86,7774.0,90.7288,90.9499,90.7288,90.941,7774.0
2022-07-19 13:35:00,102.89,103.08,102.78,103.04,19080.0,90.9675,91.1355,90.8703,91.1002,19080.0
2022-07-19 13:40:00,103.06,103.14,102.94,103.0,40345.0,91.1178,91.1886,91.0117,91.0648,40345.0
2022-07-19 13:45:00,102.99,103.07,102.96,103.04,12291.0,91.056,91.1267,91.0294,91.1002,12291.0
2022-07-19 13:50:00,103.03,103.04,102.8,102.88,27849.0,91.0913,91.1002,90.888,90.9587,27849.0
2022-07-19 13:55:00,102.89,102.93,102.76,102.85,16058.0,90.9675,91.0029,90.8526,90.9322,16058.0
2022-07-19 14:00:00,102.88,102.94,102.77,102.87,15654.0,90.9587,91.0117,90.8614,90.9499,15654.0
2022-07-19 14:05:00,102.89,102.89,102.61,102.73,22558.0,90.9675,90.9675,90.72,90.8261,22558.0
2022-07-19 14:10:00,102.71,102.87,102.64,102.67,16920.0,90.8084,90.9499,90.7465,90.773,16920.0
2022-07-19 14:15:00,102.66,102.66,102.48,102.62,9512.0,90.7642,90.7642,90.6051,90.7288,9512.0
2022-07-19 14:20:00,102.61,102.63,102.39,102.4,8955.0,90.72,90.7377,90.5255,90.5343,8955.0
2022-07-19 14:25:00,102.41,102.47,102.18,102.18,16408.0,90.5432,90.5962,90.3398,90.3398,16408.0
2022-07-19 14:30:00,102.15,102.32,102.15,102.18,14449.0,90.3133,90.4636,90.3133,90.3398,14449.0
2022-07-19 14:35:00,102.19,102.28,102.14,102.17,12509.0,90.3487,90.4282,90.3044,90.331,12509.0
2022-07-19 14:40:00,102.17,102.27,102.13,102.22,18223.0,90.331,90.4194,90.2956,90.3752,18223.0
2022-07-19 14:45:00,102.22,102.24,102.07,102.19,19349.0,90.3752,90.3929,90.2426,90.3487,19349.0
2022-07-19 14:50:00,102.21,102.4,102.09,102.4,18767.0,90.3663,90.5343,90.2602,90.5343,18767.0
2022-07-19 14:55:00,102.4,102.54,102.28,102.54,19378.0,90.5343,90.6581,90.4282,90.6581,19378.0
2022-07-19 15:00:00,102.57,102.66,102.49,102.6,19149.0,90.6846,90.7642,90.6139,90.7111,19149.0
2022-07-19 15:05:00,102.58,102.74,102.57,102.74,23073.0,90.6935,90.8349,90.6846,90.8349,23073.0
2022-07-19 15:10:00,102.74,102.74,102.55,102.6,28709.0,90.8349,90.8349,90.6669,90.7111,28709.0
2022-07-19 15:15:00,102.63,102.65,102.43,102.56,38886.0,90.7377,90.7554,90.5608,90.6758,38886.0
2022-07-19 15:20:00,102.57,102.81,102.53,102.81,34711.0,90.6846,90.8968,90.6493,90.8968,34711.0
2022-07-19 15:25:00,102.82,102.82,102.73,102.81,17608.0,90.9057,90.9057,90.8261,90.8968,17608.0
2022-07-19 15:30:00,102.78,102.86,102.58,102.66,26261.0,90.8703,90.941,90.6935,90.7642,26261.0
2022-07-19 15:35:00,102.68,102.89,102.62,102.79,29060.0,90.7819,90.9675,90.7288,90.8791,29060.0
2022-07-19 15:40:00,102.82,103.37,102.82,103.32,62145.0,90.9057,91.3919,90.9057,91.3477,62145.0
2022-07-19 15:45:00,103.34,103.56,103.25,103.41,99977.0,91.3654,91.5599,91.2858,91.4273,99977.0
2022-07-19 15:50:00,103.42,103.67,103.4,103.48,117163.0,91.4361,91.6572,91.4184,91.4892,117163.0
2022-07-19 15:55:00,103.48,103.69,103.27,103.62,371332.0,91.4892,91.6748,91.3035,91.613,371332.0
2022-07-20 09:30:00,102.59,103.35,101.59,102.87,72620.0,90.7023,91.3742,89.8182,90.9499,72620.0
2022-07-20 09:35:00,102.9,102.94,102.06,102.16,16042.0,90.9764,91.0117,90.2337,90.3221,16042.0
2022-07-20 09:40:00,102.09,102.42,101.73,101.75,20695.0,90.2602,90.552,89.942,89.9596,20695.0
2022-07-20 09:45:00,101.81,101.84,101.24,101.69,22523.0,90.0127,90.0392,89.5087,89.9066,22523.0
2022-07-20 09:50:00,101.65,102.71,101.53,102.63,17206.0,89.8712,90.8084,89.7651,90.7377,17206.0
2022-07-20 09:55:00,102.57,103.07,102.57,102.99,13189.0,90.6846,91.1267,90.6846,91.056,13189.0
2022-07-20 10:00:00,103.0,103.02,102.01,102.23,19088.0,91.0648,91.0825,90.1895,90.384,19088.0
2022-07-20 10:05:00,102.21,102.23,101.83,102.21,24902.0,90.3663,90.384,90.0304,90.3663,24902.0
2022-07-20 10:10:00,102.26,102.26,101.86,101.86,15138.0,90.4105,90.4105,90.0569,90.0569,15138.0
2022-07-20 10:15:00,101.8,102.15,101.76,102.1,16805.0,90.0038,90.3133,89.9685,90.2691,16805.0
2022-07-20 10:20:00,102.11,102.48,102.11,102.46,15071.0,90.2779,90.6051,90.2779,90.5874,15071.0
2022-07-20 10:25:00,102.45,103.03,102.45,102.73,14432.0,90.5785,91.0913,90.5785,90.8261,14432.0
2022-07-20 10:30:00,102.67,102.78,102.38,102.78,10933.0,90.773,90.8703,90.5166,90.8703,10933.0
2022-07-20 10:35:00,102.82,103.4,102.76,103.4,16598.0,90.9057,91.4184,90.8526,91.4184,16598.0
2022-07-20 10:40:00,103.39,103.63,103.08,103.61,29972.0,91.4096,91.6218,91.1355,91.6041,29972.0
2022-07-20 10:45:00,103.63,104.24,103.63,104.21,23065.0,91.6218,92.1611,91.6218,92.1346,23065.0
2022-07-20 10:50:00,104.17,104.49,104.06,104.39,37826.0,92.0992,92.3821,92.002,92.2937,37826.0
2022-07-20 10:55:00,104.5,104.52,104.25,104.36,12071.0,92.391,92.4087,92.17,92.2672,12071.0
2022-07-20 11:00:00,104.32,104.57,104.28,104.57,49143.0,92.2318,92.4529,92.1965,92.4529,49143.0
2022-07-20 11:05:00,104.55,104.57,104.21,104.38,24848.0,92.4352,92.4529,92.1346,92.2849,24848.0
2022-07-20 11:10:00,104.45,104.48,104.3,104.37,23912.0,92.3468,92.3733,92.2142,92.276,23912.0
2022-07-20 11:15:00,104.21,104.29,103.98,104.29,9330.0,92.1346,92.2053,91.9312,92.2053,9330.0
2022-07-20 11:20:00,104.29,104.33,104.03,104.08,13506.0,92.2053,92.2407,91.9754,92.0197,13506.0
2022-07-20 11:25:00,104.04,104.16,103.84,103.91,13222.0,91.9843,92.0904,91.8075,91.8693,13222.0
2022-07-20 11:30:00,103.83,103.83,103.6,103.62,11194.0,91.7986,91.7986,91.5953,91.613,11194.0
2022-07-20 11:35:00,103.59,103.84,103.45,103.49,7559.0,91.5864,91.8075,91.4627,91.498,7559.0
2022-07-20 11:40:00,103.53,103.53,103.33,103.52,7187.0,91.5334,91.5334,91.3566,91.5245,7187.0
2022-07-20 11:45:00,103.59,104.05,103.53,104.01,12291.0,91.5864,91.9931,91.5334,91.9578,12291.0
2022-07-20 11:50:00,103.95,104.17,103.87,104.03,6373.0,91.9047,92.0992,91.834,91.9754,6373.0
2022-07-20 11:55:00,104.06,104.18,103.86,104.06,11964.0,92.002,92.1081,91.8251,92.002,11964.0
2022-07-20 12:00:00,104.01,104.02,103.8,103.95,18018.0,91.9578,91.9666,91.7721,91.9047,18018.0
2022-07-20 12:05:00,104.0,104.29,103.97,104.28,12065.0,91.9489,92.2053,91.9224,92.1965,12065.0
2022-07-20 12:10:00,104.22,104.58,104.22,104.35,16089.0,92.1434,92.4617,92.1434,92.2584,16089.0
2022-07-20 12:15:00,104.34,104.57,104.22,104.57,17834.0,92.2495,92.4529,92.1434,92.4529,17834.0
2022-07-20 12:20:00,104.58,104.78,104.53,104.58,13041.0,92.4617,92.6385,92.4175,92.4617,13041.0
2022-07-20 12:25:00,104.61,104.81,104.6,104.81,11755.0,92.4882,92.6651,92.4794,92.6651,11755.0
2022-07-20 12:30:00,104.81,104.88,104.48,104.78,32458.0,92.6651,92.7269,92.3733,92.6385,32458.0
2022-07-20 12:35:00,104.8,104.94,104.7,104.87,76391.0,92.6562,92.78,92.5678,92.7181,76391.0
2022-07-20 12:40:00,104.85,104.9,104.35,104.43,24501.0,92.7004,92.7446,92.2584,92.3291,24501.0
2022-07-20 12:45:00,104.39,104.44,104.13,104.17,31842.0,92.2937,92.3379,92.0639,92.0992,31842.0
2022-07-20 12:50:00,104.15,104.66,104.15,104.54,25638.0,92.0815,92.5324,92.0815,92.4263,25638.0
2022-07-20 12:55:00,104.58,105.04,104.53,104.99,11677.0,92.4617,92.8684,92.4175,92.8242,11677.0
2022-07-20 13:00:00,104.96,104.98,104.51,104.56,26774.0,92.7977,92.8154,92.3998,92.444,26774.0
2022-07-20 13:05:00,104.56,104.64,104.27,104.46,24287.0,92.444,92.5148,92.1876,92.3556,24287.0
2022-07-20 13:10:00,104.42,104.45,104.18,104.34,24559.0,92.3203,92.3468,92.1081,92.2495,24559.0
2022-07-20 13:15:00,104.4,104.97,104.4,104.96,15255.0,92.3026,92.8065,92.3026,92.7977,15255.0
2022-07-20 13:20:00,105.01,105.04,104.66,104.76,21895.0,92.8419,92.8684,92.5324,92.6209,21895.0
2022-07-20 13:25:00,104.77,104.8,104.54,104.76,15148.0,92.6297,92.6562,92.4263,92.6209,15148.0
2022-07-20 13:30:00,104.81,105.05,104.64,105.0,13537.0,92.6651,92.8773,92.5148,92.833,13537.0
2022-07-20 13:35:00,105.01,105.03,104.73,104.9,16901.0,92.8419,92.8596,92.5943,92.7446,16901.0
2022-07-20 13:40:00,104.87,104.97,104.79,104.95,13716.0,92.7181,92.8065,92.6474,92.7888,13716.0
2022-07-20 13:45:00,104.97,105.06,104.79,104.79,7909.0,92.8065,92.8861,92.6474,92.6474,7909.0
2022-07-20 13:50:00,104.78,104.87,104.62,104.65,16273.0,92.6385,92.7181,92.4971,92.5236,16273.0
2022-07-20 13:55:00,104.62,104.63,104.22,104.25,18262.0,92.4971,92.5059,92.1434,92.17,18262.0
2022-07-20 14:00:00,104.28,104.48,104.17,104.27,9457.0,92.1965,92.3733,92.0992,92.1876,9457.0
2022-07-20 14:05:00,104.28,104.5,104.22,104.5,15735.0,92.1965,92.391,92.1434,92.391,15735.0
2022-07-20 14:10:00,104.46,104.46,104.08,104.25,33873.0,92.3556,92.3556,92.0197,92.17,33873.0
2022-07-20 14:15:00,104.22,104.57,104.15,104.55,18266.0,92.1434,92.4529,92.0815,92.4352,18266.0
2022-07-20 14:20:00,104.58,104.88,104.56,104.88,14170.0,92.4617,92.7269,92.444,92.7269,14170.0
2022-07-20 14:25:00,104.9,105.23,104.8,105.19,24881.0,92.7446,93.0364,92.6562,93.001,24881.0
2022-07-20 14:30:00,105.16,105.31,105.08,105.28,18772.0,92.9745,93.1071,92.9038,93.0806,18772.0
2022-07-20 14:35:00,105.3,105.49,105.16,105.4,13914.0,93.0983,93.2663,92.9745,93.1867,13914.0
2022-07-20 14:40:00,105.38,105.61,105.37,105.6,16872.0,93.169,93.3724,93.1602,93.3635,16872.0
2022-07-20 14:45:00,105.62,105.67,105.37,105.55,18404.0,93.3812,93.4254,93.1602,93.3193,18404.0
2022-07-20 14:50:00,105.56,105.59,105.26,105.28,30665.0,93.3282,93.3547,93.0629,93.0806,30665.0
2022-07-20 14:55:00,105.27,105.68,105.18,105.55,16401.0,93.0718,93.4342,92.9922,93.3193,16401.0
2022-07-20 15:00:00,105.56,105.79,105.47,105.78,17931.0,93.3282,93.5315,93.2486,93.5227,17931.0
2022-07-20 15:05:00,105.81,105.82,105.49,105.49,12671.0,93.5492,93.558,93.2663,93.2663,12671.0
2022-07-20 15:10:00,105.48,105.75,105.46,105.65,45110.0,93.2574,93.4961,93.2397,93.4077,45110.0
2022-07-20 15:15:00,105.61,105.93,105.6,105.91,15462.0,93.3724,93.6553,93.3635,93.6376,15462.0
2022-07-20 15:20:00,105.85,105.85,105.55,105.64,13470.0,93.5846,93.5846,93.3193,93.3989,13470.0
2022-07-20 15:25:00,105.59,105.91,105.59,105.84,18473.0,93.3547,93.6376,93.3547,93.5757,18473.0
2022-07-20 15:30:00,105.85,105.92,105.56,105.63,32807.0,93.5846,93.6464,93.3282,93.39,32807.0
2022-07-20 15:35:00,105.61,106.09,105.58,106.03,25949.0,93.3724,93.7967,93.3458,93.7437,25949.0
2022-07-20 15:40:00,106.01,106.24,105.86,106.15,30526.0,93.726,93.9294,93.5934,93.8498,30526.0
2022-07-20 15:45:00,106.12,106.15,105.89,105.95,34759.0,93.8233,93.8498,93.6199,93.673,34759.0
2022-07-20 15:50:00,105.89,106.1,105.75,105.87,68581.0,93.6199,93.8056,93.4961,93.6022,68581.0
2022-07-20 15:55:00,105.89,106.01,105.55,105.61,126495.0,93.6199,93.726,93.3193,93.3724,126495.0
2022-07-21 09:30:00,102.16,103.51,102.07,103.09,141373.0,90.3221,91.5157,90.2426,91.1444,141373.0
2022-07-21 09:35:00,103.05,103.16,102.24,102.31,87086.0,91.109,91.2063,90.3929,90.4548,87086.0
2022-07-21 09:40:00,102.31,102.94,101.91,102.19,339924.0,90.4548,91.0117,90.1011,90.3487,339924.0
2022-07-21 09:45:00,102.12,102.88,101.99,101.99,41170.0,90.2868,90.9587,90.1718,90.1718,41170.0
2022-07-21 09:50:00,101.99,103.03,101.98,103.03,98751.0,90.1718,91.0913,90.163,91.0913,98751.0
2022-07-21 09:55:00,103.12,103.56,102.61,102.62,16319.0,91.1709,91.5599,90.72,90.7288,16319.0
2022-07-21 10:00:00,102.71,102.95,102.07,102.07,20349.0,90.8084,91.0206,90.2426,90.2426,20349.0
2022-07-21 10:05:00,102.01,102.51,101.94,102.1,20483.0,90.1895,90.6316,90.1276,90.2691,20483.0
2022-07-21 10:10:00,102.15,102.29,101.59,101.67,43065.0,90.3133,90.4371,89.8182,89.8889,43065.0
2022-07-21 10:15:00,101.64,102.03,101.53,101.89,41191.0,89.8624,90.2072,89.7651,90.0834,41191.0
2022-07-21 10:20:00,101.9,101.97,101.57,101.66,37844.0,90.0923,90.1541,89.8005,89.8801,37844.0
2022-07-21 10:25:00,101.65,101.68,101.3,101.36,60342.0,89.8712,89.8978,89.5618,89.6148,60342.0
2022-07-21 10:30:00,101.37,101.99,101.33,101.83,67359.0,89.6237,90.1718,89.5883,90.0304,67359.0
2022-07-21 10:35:00,101.89,102.14,101.78,102.01,147274.0,90.0834,90.3044,89.9862,90.1895,147274.0
2022-07-21 10:40:00,102.07,102.46,101.77,102.46,32087.0,90.2426,90.5874,89.9773,90.5874,32087.0
2022-07-21 10:45:00,102.44,102.6,102.19,102.23,18758.0,90.5697,90.7111,90.3487,90.384,18758.0
2022-07-21 10:50:00,102.26,102.9,102.26,102.87,19379.0,90.4105,90.9764,90.4105,90.9499,19379.0
2022-07-21 10:55:00,102.88,102.98,102.65,102.88,7303.0,90.9587,91.0471,90.7554,90.9587,7303.0
2022-07-21 11:00:00,102.88,103.25,102.83,103.25,22738.0,90.9587,91.2858,90.9145,91.2858,22738.0
2022-07-21 11:05:00,103.17,103.17,102.6,102.6,17157.0,91.2151,91.2151,90.7111,90.7111,17157.0
2022-07-21 11:10:00,102.63,102.67,102.31,102.31,29279.0,90.7377,90.773,90.4548,90.4548,29279.0
2022-07-21 11:15:00,102.38,102.74,102.37,102.58,6628.0,90.5166,90.8349,90.5078,90.6935,6628.0
2022-07-21 11:20:00,102.54,102.61,102.25,102.38,108654.0,90.6581,90.72,90.4017,90.5166,108654.0
2022-07-21 11:25:00,102.38,102.85,102.28,102.84,15371.0,90.5166,90.9322,90.4282,90.9233,15371.0
2022-07-21 11:30:00,102.85,103.13,102.53,103.09,8780.0,90.9322,91.1797,90.6493,91.1444,8780.0
2022-07-21 11:35:00,103.13,103.32,102.93,102.95,8080.0,91.1797,91.3477,91.0029,91.0206,8080.0
2022-07-21 11:40:00,102.88,103.17,102.81,103.06,11605.0,90.9587,91.2151,90.8968,91.1178,11605.0
2022-07-21 11:45:00,103.11,103.37,103.08,103.17,51527.0,91.162,91.3919,91.1355,91.2151,51527.0
2022-07-21 11:50:00,103.17,103.55,103.03,103.55,19283.0,91.2151,91.5511,91.0913,91.5511,19283.0
2022-07-21 11:55:00,103.53,103.58,103.23,103.23,41875.0,91.5334,91.5776,91.2681,91.2681,41875.0
2022-07-21 12:00:00,103.22,103.29,103.08,103.27,9796.0,91.2593,91.3212,91.1355,91.3035,9796.0
2022-07-21 12:05:00,103.32,103.41,103.16,103.18,15509.0,91.3477,91.4273,91.2063,91.2239,15509.0
2022-07-21 12:10:00,103.2,103.24,102.58,102.69,31604.0,91.2416,91.277,90.6935,90.7907,31604.0
2022-07-21 12:15:00,102.62,102.9,102.62,102.84,5654.0,90.7288,90.9764,90.7288,90.9233,5654.0
2022-07-21 12:20:00,102.83,102.94,102.67,102.94,5349.0,90.9145,91.0117,90.773,91.0117,5349.0
2022-07-21 12:25:00,102.97,103.24,102.97,103.15,7430.0,91.0383,91.277,91.0383,91.1974,7430.0
2022-07-21 12:30:00,103.18,103.2,103.04,103.07,13415.0,91.2239,91.2416,91.1002,91.1267,13415.0
2022-07-21 12:35:00,103.06,103.13,102.94,103.11,31289.0,91.1178,91.1797,91.0117,91.162,31289.0
2022-07-21 12:40:00,103.07,103.07,102.72,102.77,17146.0,91.1267,91.1267,90.8172,90.8614,17146.0
2022-07-21 12:45:00,102.7,102.9,102.59,102.9,10750.0,90.7996,90.9764,90.7023,90.9764,10750.0
2022-07-21 12:50:00,102.94,103.06,102.94,103.06,15565.0,91.0117,91.1178,91.0117,91.1178,15565.0
2022-07-21 12:55:00,103.04,103.32,102.96,103.3,4810.0,91.1002,91.3477,91.0294,91.33,4810.0
2022-07-21 13:00:00,103.32,103.32,102.86,102.98,23148.0,91.3477,91.3477,90.941,91.0471,23148.0
2022-07-21 13:05:00,102.96,103.21,102.96,103.17,8485.0,91.0294,91.2505,91.0294,91.2151,8485.0
2022-07-21 13:10:00,103.11,103.24,103.02,103.02,5379.0,91.162,91.277,91.0825,91.0825,5379.0
2022-07-21 13:15:00,103.02,103.46,103.0,103.23,8571.0,91.0825,91.4715,91.0648,91.2681,8571.0
2022-07-21 13:20:00,103.18,103.26,103.0,103.03,9746.0,91.2239,91.2947,91.0648,91.0913,9746.0
2022-07-21 13:25:00,103.07,103.09,102.86,102.93,7672.0,91.1267,91.1444,90.941,91.0029,7672.0
2022-07-21 13:30:00,102.92,102.92,102.69,102.77,8883.0,90.9941,90.9941,90.7907,90.8614,8883.0
2022-07-21 13:35:00,102.73,102.83,102.7,102.71,17688.0,90.8261,90.9145,90.7996,90.8084,17688.0
2022-07-21 13:40:00,102.7,103.01,102.7,102.95,5239.0,90.7996,91.0736,90.7996,91.0206,5239.0
2022-07-21 13:45:00,102.96,103.07,102.79,102.81,5498.0,91.0294,91.1267,90.8791,90.8968,5498.0
2022-07-21 13:50:00,102.8,102.84,102.7,102.72,5940.0,90.888,90.9233,90.7996,90.8172,5940.0
2022-07-21 13:55:00,102.72,102.9,102.71,102.82,8210.0,90.8172,90.9764,90.8084,90.9057,8210.0
2022-07-21 14:00:00,102.86,102.94,102.63,102.94,9836.0,90.941,91.0117,90.7377,91.0117,9836.0
2022-07-21 14:05:00,102.93,102.95,102.72,102.89,14307.0,91.0029,91.0206,90.8172,90.9675,14307.0
2022-07-21 14:10:00,102.86,103.07,102.72,103.07,12008.0,90.941,91.1267,90.8172,91.1267,12008.0
2022-07-21 14:15:00,103.08,103.23,102.95,102.98,21619.0,91.1355,91.2681,91.0206,91.0471,21619.0
2022-07-21 14:20:00,102.98,103.08,102.91,102.97,12091.0,91.0471,91.1355,90.9852,91.0383,12091.0
2022-07-21 14:25:00,102.96,103.15,102.91,103.14,10273.0,91.0294,91.1974,90.9852,91.1886,10273.0
2022-07-21 14:30:00,103.12,103.15,102.99,103.03,16662.0,91.1709,91.1974,91.056,91.0913,16662.0
2022-07-21 14:35:00,102.98,102.98,102.77,102.97,10065.0,91.0471,91.0471,90.8614,91.0383,10065.0
2022-07-21 14:40:00,102.95,102.95,102.75,102.76,13771.0,91.0206,91.0206,90.8438,90.8526,13771.0
2022-07-21 14:45:00,102.7,102.72,102.52,102.72,9468.0,90.7996,90.8172,90.6404,90.8172,9468.0
2022-07-21 14:50:00,102.72,102.82,102.6,102.78,9265.0,90.8172,90.9057,90.7111,90.8703,9265.0
2022-07-21 14:55:00,102.81,102.95,102.74,102.9,10893.0,90.8968,91.0206,90.8349,90.9764,10893.0
2022-07-21 15:00:00,102.93,103.04,102.83,102.86,8582.0,91.0029,91.1002,90.9145,90.941,8582.0
2022-07-21 15:05:00,102.84,103.08,102.78,103.08,11979.0,90.9233,91.1355,90.8703,91.1355,11979.0
2022-07-21 15:10:00,103.05,103.1,102.73,102.83,15797.0,91.109,91.1532,90.8261,90.9145,15797.0
2022-07-21 15:15:00,102.79,102.93,102.75,102.92,36686.0,90.8791,91.0029,90.8438,90.9941,36686.0
2022-07-21 15:20:00,102.86,102.89,102.7,102.82,30262.0,90.941,90.9675,90.7996,90.9057,30262.0
2022-07-21 15:25:00,102.83,102.94,102.72,102.72,36999.0,90.9145,91.0117,90.8172,90.8172,36999.0
2022-07-21 15:30:00,102.72,102.87,102.65,102.86,22298.0,90.8172,90.9499,90.7554,90.941,22298.0
2022-07-21 15:35:00,102.86,103.03,102.74,102.8,20577.0,90.941,91.0913,90.8349,90.888,20577.0
2022-07-21 15:40:00,102.82,103.22,102.82,103.02,43861.0,90.9057,91.2593,90.9057,91.0825,43861.0
2022-07-21 15:45:00,103.03,103.22,102.92,103.0,76244.0,91.0913,91.2593,90.9941,91.0648,76244.0
2022-07-21 15:50:00,103.0,103.49,102.98,103.25,126330.0,91.0648,91.498,91.0471,91.2858,126330.0
2022-07-21 15:55:00,103.24,103.6,103.18,103.56,207666.0,91.277,91.5953,91.2239,91.5599,207666.0
2022-07-22 09:30:00,103.63,104.75,103.1,103.18,40485.0,91.6218,92.612,91.1532,91.2239,40485.0
2022-07-22 09:35:00,103.11,104.25,102.85,104.25,18428.0,91.162,92.17,90.9322,92.17,18428.0
2022-07-22 09:40:00,104.34,104.43,104.07,104.22,10853.0,92.2495,92.3291,92.0108,92.1434,10853.0
2022-07-22 09:45:00,104.44,104.44,102.91,103.42,14418.0,92.3379,92.3379,90.9852,91.4361,14418.0
2022-07-22 09:50:00,103.52,103.58,103.13,103.34,5562.0,91.5245,91.5776,91.1797,91.3654,5562.0
2022-07-22 09:55:00,103.3,103.3,102.49,102.51,31825.0,91.33,91.33,90.6139,90.6316,31825.0
2022-07-22 10:00:00,102.52,102.74,102.41,102.55,15784.0,90.6404,90.8349,90.5432,90.6669,15784.0
2022-07-22 10:05:00,102.72,102.9,102.29,102.49,10029.0,90.8172,90.9764,90.4371,90.6139,10029.0
2022-07-22 10:10:00,102.69,103.17,102.66,103.09,11178.0,90.7907,91.2151,90.7642,91.1444,11178.0
2022-07-22 10:15:00,103.18,103.46,103.08,103.27,6141.0,91.2239,91.4715,91.1355,91.3035,6141.0
2022-07-22 10:20:00,103.26,103.43,102.98,103.12,13558.0,91.2947,91.445,91.0471,91.1709,13558.0
2022-07-22 10:25:00,103.11,103.14,102.8,102.99,18089.0,91.162,91.1886,90.888,91.056,18089.0
2022-07-22 10:30:00,102.96,103.08,102.79,102.87,10470.0,91.0294,91.1355,90.8791,90.9499,10470.0
2022-07-22 10:35:00,102.93,103.05,102.61,102.75,8279.0,91.0029,91.109,90.72,90.8438,8279.0
2022-07-22 10:40:00,102.82,103.27,102.7,103.14,24437.0,90.9057,91.3035,90.7996,91.1886,24437.0
2022-07-22 10:45:00,103.19,103.36,103.07,103.14,6540.0,91.2328,91.3831,91.1267,91.1886,6540.0
2022-07-22 10:50:00,103.13,103.36,103.13,103.33,6108.0,91.1797,91.3831,91.1797,91.3566,6108.0
2022-07-22 10:55:00,103.29,103.31,102.92,103.16,45615.0,91.3212,91.3389,90.9941,91.2063,45615.0
2022-07-22 11:00:00,103.18,103.36,102.92,102.96,11153.0,91.2239,91.3831,90.9941,91.0294,11153.0
2022-07-22 11:05:00,102.89,103.31,102.89,103.18,17740.0,90.9675,91.3389,90.9675,91.2239,17740.0
2022-07-22 11:10:00,103.23,103.62,103.11,103.44,17763.0,91.2681,91.613,91.162,91.4538,17763.0
2022-07-22 11:15:00,103.48,103.49,103.21,103.43,8514.0,91.4892,91.498,91.2505,91.445,8514.0
2022-07-22 11:20:00,103.37,103.6,103.32,103.45,9164.0,91.3919,91.5953,91.3477,91.4627,9164.0
2022-07-22 11:25:00,103.47,103.73,103.43,103.52,16179.0,91.4803,91.7102,91.445,91.5245,16179.0
2022-07-22 11:30:00,103.55,103.69,103.22,103.25,8228.0,91.5511,91.6748,91.2593,91.2858,8228.0
2022-07-22 11:35:00,103.21,103.4,103.04,103.3,8806.0,91.2505,91.4184,91.1002,91.33,8806.0
2022-07-22 11:40:00,103.2,103.21,102.97,103.04,5775.0,91.2416,91.2505,91.0383,91.1002,5775.0
2022-07-22 11:45:00,102.97,103.09,102.91,103.03,6026.0,91.0383,91.1444,90.9852,91.0913,6026.0
2022-07-22 11:50:00,103.12,103.33,103.1,103.12,4478.0,91.1709,91.3566,91.1532,91.1709,4478.0
2022-07-22 11:55:00,103.02,103.14,102.94,103.06,7610.0,91.0825,91.1886,91.0117,91.1178,7610.0
2022-07-22 12:00:00,103.03,103.18,102.95,103.02,6539.0,91.0913,91.2239,91.0206,91.0825,6539.0
2022-07-22 12:05:00,102.99,103.21,102.95,103.1,8034.0,91.056,91.2505,91.0206,91.1532,8034.0
2022-07-22 12:10:00,103.05,103.07,102.78,102.84,14897.0,91.109,91.1267,90.8703,90.9233,14897.0
2022-07-22 12:15:00,102.86,103.04,102.83,102.93,19777.0,90.941,91.1002,90.9145,91.0029,19777.0
2022-07-22 12:20:00,102.91,102.93,102.72,102.74,16069.0,90.9852,91.0029,90.8172,90.8349,16069.0
2022-07-22 12:25:00,102.7,102.7,102.47,102.59,15294.0,90.7996,90.7996,90.5962,90.7023,15294.0
2022-07-22 12:30:00,102.6,102.73,102.5,102.66,9530.0,90.7111,90.8261,90.6227,90.7642,9530.0
2022-07-22 12:35:00,102.68,102.68,102.48,102.5,6631.0,90.7819,90.7819,90.6051,90.6227,6631.0
2022-07-22 12:40:00,102.5,102.56,102.35,102.37,6069.0,90.6227,90.6758,90.4901,90.5078,6069.0
2022-07-22 12:45:00,102.32,102.43,102.28,102.42,8732.0,90.4636,90.5608,90.4282,90.552,8732.0
2022-07-22 12:50:00,102.4,102.45,102.34,102.42,2828.0,90.5343,90.5785,90.4813,90.552,2828.0
2022-07-22 12:55:00,102.43,102.43,102.11,102.2,5041.0,90.5608,90.5608,90.2779,90.3575,5041.0
2022-07-22 13:00:00,102.2,102.2,101.96,101.96,12842.0,90.3575,90.3575,90.1453,90.1453,12842.0
2022-07-22 13:05:00,101.94,102.17,101.93,102.15,4765.0,90.1276,90.331,90.1188,90.3133,4765.0
2022-07-22 13:10:00,102.14,102.16,101.79,101.81,11415.0,90.3044,90.3221,89.995,90.0127,11415.0
2022-07-22 13:15:00,101.79,101.9,101.59,101.64,15272.0,89.995,90.0923,89.8182,89.8624,15272.0
2022-07-22 13:20:00,101.63,101.7,101.4,101.4,5304.0,89.8535,89.9154,89.6502,89.6502,5304.0
2022-07-22 13:25:00,101.37,101.42,101.27,101.4,20516.0,89.6237,89.6679,89.5353,89.6502,20516.0
2022-07-22 13:30:00,101.43,101.43,101.11,101.28,10183.0,89.6767,89.6767,89.3938,89.5441,10183.0
2022-07-22 13:35:00,101.25,101.31,101.0,101.16,33728.0,89.5176,89.5706,89.2965,89.438,33728.0
2022-07-22 13:40:00,101.14,101.18,100.85,100.95,17896.0,89.4203,89.4557,89.1639,89.2523,17896.0
2022-07-22 13:45:00,100.98,101.12,100.84,100.98,30102.0,89.2789,89.4026,89.1551,89.2789,30102.0
2022-07-22 13:50:00,100.95,100.96,100.83,100.93,6869.0,89.2523,89.2612,89.1462,89.2347,6869.0
2022-07-22 13:55:00,100.88,101.05,100.88,101.0,14744.0,89.1905,89.3408,89.1905,89.2965,14744.0
2022-07-22 14:00:00,101.0,101.0,100.57,100.64,8576.0,89.2965,89.2965,88.9164,88.9783,8576.0
2022-07-22 14:05:00,100.62,100.68,100.35,100.36,7446.0,88.9606,89.0136,88.7219,88.7307,7446.0
2022-07-22 14:10:00,100.4,100.45,100.15,100.25,11724.0,88.7661,88.8103,88.545,88.6335,11724.0
2022-07-22 14:15:00,100.3,100.76,100.29,100.72,10554.0,88.6777,89.0844,88.6688,89.049,10554.0
2022-07-22 14:20:00,100.71,100.72,100.59,100.66,7263.0,89.0402,89.049,88.9341,88.9959,7263.0
2022-07-22 14:25:00,100.66,100.83,100.55,100.7,7843.0,88.9959,89.1462,88.8987,89.0313,7843.0
2022-07-22 14:30:00,100.72,100.76,100.45,100.58,12371.0,89.049,89.0844,88.8103,88.9252,12371.0
2022-07-22 14:35:00,100.6,100.9,100.6,100.82,59151.0,88.9429,89.2081,88.9429,89.1374,59151.0
2022-07-22 14:40:00,100.83,100.85,100.51,100.51,10727.0,89.1462,89.1639,88.8633,88.8633,10727.0
2022-07-22 14:45:00,100.52,100.76,100.51,100.7,15801.0,88.8722,89.0844,88.8633,89.0313,15801.0
2022-07-22 14:50:00,100.74,100.95,100.7,100.82,10575.0,89.0667,89.2523,89.0313,89.1374,10575.0
2022-07-22 14:55:00,100.82,100.97,100.79,100.79,15114.0,89.1374,89.27,89.1109,89.1109,15114.0
2022-07-22 15:00:00,100.81,100.81,100.6,100.6,8048.0,89.1286,89.1286,88.9429,88.9429,8048.0
2022-07-22 15:05:00,100.6,100.88,100.6,100.8,21248.0,88.9429,89.1905,88.9429,89.1197,21248.0
2022-07-22 15:10:00,100.8,101.14,100.76,101.14,11044.0,89.1197,89.4203,89.0844,89.4203,11044.0
2022-07-22 15:15:00,101.13,101.14,100.91,101.07,41016.0,89.4115,89.4203,89.217,89.3584,41016.0
2022-07-22 15:20:00,101.07,101.28,101.06,101.25,9389.0,89.3584,89.5441,89.3496,89.5176,9389.0
2022-07-22 15:25:00,101.23,101.23,101.02,101.1,12138.0,89.4999,89.4999,89.3142,89.385,12138.0
2022-07-22 15:30:00,101.15,101.26,100.95,100.96,18446.0,89.4292,89.5264,89.2523,89.2612,18446.0
2022-07-22 15:35:00,100.93,100.99,100.78,100.79,15527.0,89.2347,89.2877,89.102,89.1109,15527.0
2022-07-22 15:40:00,100.82,101.02,100.69,100.96,18017.0,89.1374,89.3142,89.0225,89.2612,18017.0
2022-07-22 15:45:00,100.95,101.04,100.69,100.74,40898.0,89.2523,89.3319,89.0225,89.0667,40898.0
2022-07-22 15:50:00,100.75,100.95,100.72,100.92,80278.0,89.0755,89.2523,89.049,89.2258,80278.0
2022-07-22 15:55:00,100.9,101.06,100.81,101.03,88527.0,89.2081,89.3496,89.1286,89.3231,88527.0
2022-07-25 09:30:00,102.57,103.04,101.38,101.5,80113.0,90.6846,91.1002,89.6325,89.7386,80113.0
2022-07-25 09:35:00,101.38,102.08,101.32,102.08,35960.0,89.6325,90.2514,89.5795,90.2514,35960.0
2022-07-25 09:40:00,102.16,102.51,102.05,102.39,35569.0,90.3221,90.6316,90.2249,90.5255,35569.0
2022-07-25 09:45:00,102.35,102.39,101.73,101.89,31651.0,90.4901,90.5255,89.942,90.0834,31651.0
2022-07-25 09:50:00,101.8,102.18,101.73,101.92,31365.0,90.0038,90.3398,89.942,90.1099,31365.0
2022-07-25 09:55:00,101.92,102.25,101.72,101.83,37164.0,90.1099,90.4017,89.9331,90.0304,37164.0
2022-07-25 10:00:00,101.83,102.57,101.76,102.47,60875.0,90.0304,90.6846,89.9685,90.5962,60875.0
2022-07-25 10:05:00,102.42,102.42,101.79,102.2,16449.0,90.552,90.552,89.995,90.3575,16449.0
2022-07-25 10:10:00,102.12,102.54,102.12,102.43,32251.0,90.2868,90.6581,90.2868,90.5608,32251.0
2022-07-25 10:15:00,102.36,102.44,101.98,102.23,20135.0,90.499,90.5697,90.163,90.384,20135.0
2022-07-25 10:20:00,102.13,102.83,102.13,102.83,25014.0,90.2956,90.9145,90.2956,90.9145,25014.0
2022-07-25 10:25:00,102.85,103.07,102.53,102.81,28172.0,90.9322,91.1267,90.6493,90.8968,28172.0
2022-07-25 10:30:00,102.8,103.01,102.6,102.75,28456.0,90.888,91.0736,90.7111,90.8438,28456.0
2022-07-25 10:35:00,102.75,102.97,102.68,102.73,23235.0,90.8438,91.0383,90.7819,90.8261,23235.0
2022-07-25 10:40:00,102.71,103.34,102.66,103.29,27081.0,90.8084,91.3654,90.7642,91.3212,27081.0
2022-07-25 10:45:00,103.33,103.67,103.33,103.62,26288.0,91.3566,91.6572,91.3566,91.613,26288.0
2022-07-25 10:50:00,103.61,103.83,103.57,103.7,30076.0,91.6041,91.7986,91.5687,91.6837,30076.0
2022-07-25 10:55:00,103.72,103.78,103.58,103.7,19418.0,91.7014,91.7544,91.5776,91.6837,19418.0
2022-07-25 11:00:00,103.72,104.37,103.69,104.24,72213.0,91.7014,92.276,91.6748,92.1611,72213.0
2022-07-25 11:05:00,104.16,104.69,104.16,104.67,35867.0,92.0904,92.559,92.0904,92.5413,35867.0
2022-07-25 11:10:00,104.67,104.94,104.62,104.85,24012.0,92.5413,92.78,92.4971,92.7004,24012.0
2022-07-25 11:15:00,104.8,105.12,104.75,105.06,30160.0,92.6562,92.9391,92.612,92.8861,30160.0
2022-07-25 11:20:00,105.05,105.53,105.0,105.53,34050.0,92.8773,93.3016,92.833,93.3016,34050.0
2022-07-25 11:25:00,105.6,105.7,105.46,105.48,17667.0,93.3635,93.4519,93.2397,93.2574,17667.0
2022-07-25 11:30:00,105.46,105.49,105.17,105.24,25503.0,93.2397,93.2663,92.9833,93.0452,25503.0
2022-07-25 11:35:00,105.28,105.7,105.28,105.54,20972.0,93.0806,93.4519,93.0806,93.3105,20972.0
2022-07-25 11:40:00,105.53,105.59,105.35,105.44,11330.0,93.3016,93.3547,93.1425,93.2221,11330.0
2022-07-25 11:45:00,105.41,105.53,105.32,105.48,12055.0,93.1955,93.3016,93.116,93.2574,12055.0
2022-07-25 11:50:00,105.49,105.6,105.38,105.54,10071.0,93.2663,93.3635,93.169,93.3105,10071.0
2022-07-25 11:55:00,105.55,105.6,105.44,105.45,11936.0,93.3193,93.3635,93.2221,93.2309,11936.0
2022-07-25 12:00:00,105.54,105.69,105.47,105.62,14943.0,93.3105,93.4431,93.2486,93.3812,14943.0
2022-07-25 12:05:00,105.65,105.78,105.54,105.55,17138.0,93.4077,93.5227,93.3105,93.3193,17138.0
2022-07-25 12:10:00,105.62,105.66,105.11,105.13,11061.0,93.3812,93.4166,92.9303,92.948,11061.0
2022-07-25 12:15:00,105.14,105.36,104.83,104.83,23022.0,92.9568,93.1513,92.6827,92.6827,23022.0
2022-07-25 12:20:00,104.81,104.93,104.67,104.76,5567.0,92.6651,92.7712,92.5413,92.6209,5567.0
2022-07-25 12:25:00,104.73,104.99,104.73,104.86,11967.0,92.5943,92.8242,92.5943,92.7093,11967.0
2022-07-25 12:30:00,104.85,105.05,104.85,105.04,8082.0,92.7004,92.8773,92.7004,92.8684,8082.0
2022-07-25 12:35:00,105.09,105.16,104.93,104.95,7296.0,92.9126,92.9745,92.7712,92.7888,7296.0
2022-07-25 12:40:00,104.94,105.18,104.93,104.98,15186.0,92.78,92.9922,92.7712,92.8154,15186.0
2022-07-25 12:45:00,105.01,105.14,104.92,104.93,13620.0,92.8419,92.9568,92.7623,92.7712,13620.0
2022-07-25 12:50:00,104.92,105.21,104.89,105.18,10411.0,92.7623,93.0187,92.7358,92.9922,10411.0
2022-07-25 12:55:00,105.22,105.25,105.13,105.23,12520.0,93.0276,93.0541,92.948,93.0364,12520.0
2022-07-25 13:00:00,105.17,105.28,105.09,105.17,11375.0,92.9833,93.0806,92.9126,92.9833,11375.0
2022-07-25 13:05:00,105.2,105.39,105.2,105.39,5868.0,93.0099,93.1779,93.0099,93.1779,5868.0
2022-07-25 13:10:00,105.35,105.55,105.34,105.53,17039.0,93.1425,93.3193,93.1336,93.3016,17039.0
2022-07-25 13:15:00,105.5,105.5,105.32,105.37,24166.0,93.2751,93.2751,93.116,93.1602,24166.0
2022-07-25 13:20:00,105.39,105.39,105.13,105.22,29019.0,93.1779,93.1779,92.948,93.0276,29019.0
2022-07-25 13:25:00,105.19,105.28,105.02,105.19,10568.0,93.001,93.0806,92.8507,93.001,10568.0
2022-07-25 13:30:00,105.24,105.33,104.97,105.03,9764.0,93.0452,93.1248,92.8065,92.8596,9764.0
2022-07-25 13:35:00,105.05,105.26,105.03,105.11,10560.0,92.8773,93.0629,92.8596,92.9303,10560.0
2022-07-25 13:40:00,105.12,105.22,105.02,105.11,5154.0,92.9391,93.0276,92.8507,92.9303,5154.0
2022-07-25 13:45:00,105.09,105.29,105.09,105.23,5210.0,92.9126,93.0894,92.9126,93.0364,5210.0
2022-07-25 13:50:00,105.26,105.32,105.0,105.06,6796.0,93.0629,93.116,92.833,92.8861,6796.0
2022-07-25 13:55:00,105.03,105.26,105.01,105.18,10550.0,92.8596,93.0629,92.8419,92.9922,10550.0
2022-07-25 14:00:00,105.15,105.3,105.02,105.28,17735.0,92.9657,93.0983,92.8507,93.0806,17735.0
2022-07-25 14:05:00,105.3,105.62,105.3,105.56,20452.0,93.0983,93.3812,93.0983,93.3282,20452.0
2022-07-25 14:10:00,105.59,105.97,105.59,105.94,25752.0,93.3547,93.6906,93.3547,93.6641,25752.0
2022-07-25 14:15:00,105.93,105.97,105.68,105.76,28918.0,93.6553,93.6906,93.4342,93.505,28918.0
2022-07-25 14:20:00,105.74,105.81,105.53,105.81,27050.0,93.4873,93.5492,93.3016,93.5492,27050.0
2022-07-25 14:25:00,105.8,105.89,105.6,105.87,22519.0,93.5403,93.6199,93.3635,93.6022,22519.0
2022-07-25 14:30:00,105.85,105.85,105.6,105.76,13090.0,93.5846,93.5846,93.3635,93.505,13090.0
2022-07-25 14:35:00,105.74,105.86,105.66,105.77,12354.0,93.4873,93.5934,93.4166,93.5138,12354.0
2022-07-25 14:40:00,105.79,105.87,105.52,105.57,10676.0,93.5315,93.6022,93.2928,93.337,10676.0
2022-07-25 14:45:00,105.55,105.55,105.22,105.36,14070.0,93.3193,93.3193,93.0276,93.1513,14070.0
2022-07-25 14:50:00,105.39,105.41,105.22,105.41,6398.0,93.1779,93.1955,93.0276,93.1955,6398.0
2022-07-25 14:55:00,105.4,105.52,105.36,105.49,12064.0,93.1867,93.2928,93.1513,93.2663,12064.0
2022-07-25 15:00:00,105.52,105.62,105.44,105.49,14163.0,93.2928,93.3812,93.2221,93.2663,14163.0
2022-07-25 15:05:00,105.5,105.56,105.35,105.5,14953.0,93.2751,93.3282,93.1425,93.2751,14953.0
2022-07-25 15:10:00,105.55,105.65,105.41,105.52,10927.0,93.3193,93.4077,93.1955,93.2928,10927.0
2022-07-25 15:15:00,105.49,105.56,105.21,105.35,20870.0,93.2663,93.3282,93.0187,93.1425,20870.0
2022-07-25 15:20:00,105.32,105.52,105.3,105.42,15683.0,93.116,93.2928,93.0983,93.2044,15683.0
2022-07-25 15:25:00,105.43,105.47,105.16,105.2,11517.0,93.2132,93.2486,92.9745,93.0099,11517.0
2022-07-25 15:30:00,105.19,105.24,104.99,105.18,28577.0,93.001,93.0452,92.8242,92.9922,28577.0
2022-07-25 15:35:00,105.2,105.5,105.19,105.49,31774.0,93.0099,93.2751,93.001,93.2663,31774.0
2022-07-25 15:40:00,105.47,105.56,105.24,105.33,27912.0,93.2486,93.3282,93.0452,93.1248,27912.0
2022-07-25 15:45:00,105.31,105.37,105.16,105.19,25561.0,93.1071,93.1602,92.9745,93.001,25561.0
2022-07-25 15:50:00,105.23,105.45,105.23,105.32,38604.0,93.0364,93.2309,93.0364,93.116,38604.0
2022-07-25 15:55:00,105.33,105.52,105.18,105.48,122224.0,93.1248,93.2928,92.9922,93.2574,122224.0
2022-07-26 09:30:00,106.96,107.83,106.01,106.34,102055.0,94.5659,95.3351,93.726,94.0178,102055.0
2022-07-26 09:35:00,106.18,107.23,106.01,107.23,41093.0,93.8763,94.8046,93.726,94.8046,41093.0
2022-07-26 09:40:00,107.24,107.34,106.67,106.75,19628.0,94.8135,94.9019,94.3095,94.3803,19628.0
2022-07-26 09:45:00,106.84,106.84,106.25,106.61,33407.0,94.4598,94.4598,93.9382,94.2565,33407.0
2022-07-26 09:50:00,106.63,107.04,106.2,106.2,13413.0,94.2742,94.6367,93.894,93.894,13413.0
2022-07-26 09:55:00,106.32,106.64,106.13,106.36,48179.0,94.0001,94.283,93.8321,94.0355,48179.0
2022-07-26 10:00:00,106.39,106.4,105.36,105.36,22645.0,94.062,94.0708,93.1513,93.1513,22645.0
2022-07-26 10:05:00,105.24,105.57,105.09,105.16,16833.0,93.0452,93.337,92.9126,92.9745,16833.0
2022-07-26 10:10:00,105.24,105.24,104.45,104.5,25464.0,93.0452,93.0452,92.3468,92.391,25464.0
2022-07-26 10:15:00,104.53,104.89,104.39,104.86,42290.0,92.4175,92.7358,92.2937,92.7093,42290.0
2022-07-26 10:20:00,104.8,104.98,104.62,104.93,28706.0,92.6562,92.8154,92.4971,92.7712,28706.0
2022-07-26 10:25:00,105.0,105.22,104.84,105.04,21596.0,92.833,93.0276,92.6916,92.8684,21596.0
2022-07-26 10:30:00,105.12,105.23,104.85,105.05,12171.0,92.9391,93.0364,92.7004,92.8773,12171.0
2022-07-26 10:35:00,105.1,105.21,104.93,105.15,21234.0,92.9215,93.0187,92.7712,92.9657,21234.0
2022-07-26 10:40:00,105.13,105.61,105.12,105.54,19492.0,92.948,93.3724,92.9391,93.3105,19492.0
2022-07-26 10:45:00,105.57,105.64,105.05,105.1,38757.0,93.337,93.3989,92.8773,92.9215,38757.0
2022-07-26 10:50:00,105.1,105.14,104.84,104.84,22619.0,92.9215,92.9568,92.6916,92.6916,22619.0
2022-07-26 10:55:00,104.8,105.07,104.54,104.97,15025.0,92.6562,92.8949,92.4263,92.8065,15025.0
2022-07-26 11:00:00,105.03,105.05,104.52,104.54,25787.0,92.8596,92.8773,92.4087,92.4263,25787.0
2022-07-26 11:05:00,104.52,104.52,103.89,104.04,22228.0,92.4087,92.4087,91.8517,91.9843,22228.0
2022-07-26 11:10:00,103.99,104.18,103.78,103.89,29508.0,91.9401,92.1081,91.7544,91.8517,29508.0
2022-07-26 11:15:00,103.93,104.13,103.79,103.86,14939.0,91.887,92.0639,91.7633,91.8251,14939.0
2022-07-26 11:20:00,103.85,103.9,103.64,103.73,15923.0,91.8163,91.8605,91.6306,91.7102,15923.0
2022-07-26 11:25:00,103.73,104.03,103.62,103.88,21061.0,91.7102,91.9754,91.613,91.8428,21061.0
2022-07-26 11:30:00,103.91,104.12,103.71,103.93,16372.0,91.8693,92.055,91.6925,91.887,16372.0
2022-07-26 11:35:00,103.99,104.0,103.38,103.42,10478.0,91.9401,91.9489,91.4008,91.4361,10478.0
2022-07-26 11:40:00,103.42,103.82,103.42,103.79,13668.0,91.4361,91.7898,91.4361,91.7633,13668.0
2022-07-26 11:45:00,103.74,103.75,103.38,103.41,5806.0,91.719,91.7279,91.4008,91.4273,5806.0
2022-07-26 11:50:00,103.42,103.42,103.21,103.39,9931.0,91.4361,91.4361,91.2505,91.4096,9931.0
2022-07-26 11:55:00,103.39,103.62,103.39,103.5,8456.0,91.4096,91.613,91.4096,91.5069,8456.0
2022-07-26 12:00:00,103.46,103.46,103.3,103.41,18783.0,91.4715,91.4715,91.33,91.4273,18783.0
2022-07-26 12:05:00,103.41,103.43,102.98,103.05,15204.0,91.4273,91.445,91.0471,91.109,15204.0
2022-07-26 12:10:00,103.06,103.07,102.78,102.87,14628.0,91.1178,91.1267,90.8703,90.9499,14628.0
2022-07-26 12:15:00,102.89,102.95,102.73,102.73,15805.0,90.9675,91.0206,90.8261,90.8261,15805.0
2022-07-26 12:20:00,102.77,102.87,102.57,102.76,8174.0,90.8614,90.9499,90.6846,90.8526,8174.0
2022-07-26 12:25:00,102.75,102.91,102.57,102.77,10151.0,90.8438,90.9852,90.6846,90.8614,10151.0
2022-07-26 12:30:00,102.79,103.08,102.75,102.93,13134.0,90.8791,91.1355,90.8438,91.0029,13134.0
2022-07-26 12:35:00,102.97,102.98,102.67,102.75,7939.0,91.0383,91.0471,90.773,90.8438,7939.0
2022-07-26 12:40:00,102.72,102.83,102.62,102.78,13905.0,90.8172,90.9145,90.7288,90.8703,13905.0
2022-07-26 12:45:00,102.79,103.09,102.77,103.09,20375.0,90.8791,91.1444,90.8614,91.1444,20375.0
2022-07-26 12:50:00,103.07,103.25,103.01,103.17,16998.0,91.1267,91.2858,91.0736,91.2151,16998.0
2022-07-26 12:55:00,103.14,103.21,103.05,103.12,7305.0,91.1886,91.2505,91.109,91.1709,7305.0
2022-07-26 13:00:00,103.06,103.19,102.89,103.19,5464.0,91.1178,91.2328,90.9675,91.2328,5464.0
2022-07-26 13:05:00,103.19,103.23,103.0,103.22,5010.0,91.2328,91.2681,91.0648,91.2593,5010.0
2022-07-26 13:10:00,103.22,103.35,103.04,103.06,9657.0,91.2593,91.3742,91.1002,91.1178,9657.0
2022-07-26 13:15:00,103.02,103.15,102.95,103.09,9836.0,91.0825,91.1974,91.0206,91.1444,9836.0
2022-07-26 13:20:00,103.09,103.4,103.04,103.27,20072.0,91.1444,91.4184,91.1002,91.3035,20072.0
2022-07-26 13:25:00,103.23,103.61,103.23,103.55,36332.0,91.2681,91.6041,91.2681,91.5511,36332.0
2022-07-26 13:30:00,103.52,103.52,103.38,103.42,17463.0,91.5245,91.5245,91.4008,91.4361,17463.0
2022-07-26 13:35:00,103.37,103.7,103.37,103.53,14968.0,91.3919,91.6837,91.3919,91.5334,14968.0
2022-07-26 13:40:00,103.53,103.61,103.33,103.53,21247.0,91.5334,91.6041,91.3566,91.5334,21247.0
2022-07-26 13:45:00,103.51,103.65,103.39,103.48,6457.0,91.5157,91.6395,91.4096,91.4892,6457.0
2022-07-26 13:50:00,103.47,103.66,103.47,103.6,5207.0,91.4803,91.6483,91.4803,91.5953,5207.0
2022-07-26 13:55:00,103.62,103.62,103.39,103.43,4796.0,91.613,91.613,91.4096,91.445,4796.0
2022-07-26 14:00:00,103.41,103.78,103.38,103.78,10015.0,91.4273,91.7544,91.4008,91.7544,10015.0
2022-07-26 14:05:00,103.74,103.81,103.38,103.43,9957.0,91.719,91.7809,91.4008,91.445,9957.0
2022-07-26 14:10:00,103.53,103.62,103.47,103.56,11096.0,91.5334,91.613,91.4803,91.5599,11096.0
2022-07-26 14:15:00,103.57,103.57,103.04,103.08,13373.0,91.5687,91.5687,91.1002,91.1355,13373.0
2022-07-26 14:20:00,103.06,103.18,102.98,103.06,11410.0,91.1178,91.2239,91.0471,91.1178,11410.0
2022-07-26 14:25:00,103.06,103.06,102.76,102.76,15690.0,91.1178,91.1178,90.8526,90.8526,15690.0
2022-07-26 14:30:00,102.77,102.85,102.63,102.63,6918.0,90.8614,90.9322,90.7377,90.7377,6918.0
2022-07-26 14:35:00,102.64,102.75,102.6,102.63,20761.0,90.7465,90.8438,90.7111,90.7377,20761.0
2022-07-26 14:40:00,102.64,102.69,102.57,102.63,13942.0,90.7465,90.7907,90.6846,90.7377,13942.0
2022-07-26 14:45:00,102.58,102.65,102.39,102.5,12576.0,90.6935,90.7554,90.5255,90.6227,12576.0
2022-07-26 14:50:00,102.51,102.58,102.47,102.54,7078.0,90.6316,90.6935,90.5962,90.6581,7078.0
2022-07-26 14:55:00,102.49,102.87,102.48,102.86,11944.0,90.6139,90.9499,90.6051,90.941,11944.0
2022-07-26 15:00:00,102.86,103.07,102.8,102.93,11123.0,90.941,91.1267,90.888,91.0029,11123.0
2022-07-26 15:05:00,102.9,102.98,102.7,102.86,16985.0,90.9764,91.0471,90.7996,90.941,16985.0
2022-07-26 15:10:00,102.85,103.23,102.75,103.09,13399.0,90.9322,91.2681,90.8438,91.1444,13399.0
2022-07-26 15:15:00,103.08,103.17,102.91,103.02,14999.0,91.1355,91.2151,90.9852,91.0825,14999.0
2022-07-26 15:20:00,103.01,103.23,103.0,103.19,15265.0,91.0736,91.2681,91.0648,91.2328,15265.0
2022-07-26 15:25:00,103.18,103.52,103.15,103.5,11440.0,91.2239,91.5245,91.1974,91.5069,11440.0
2022-07-26 15:30:00,103.48,103.49,103.29,103.37,18717.0,91.4892,91.498,91.3212,91.3919,18717.0
2022-07-26 15:35:00,103.37,103.52,103.24,103.5,17826.0,91.3919,91.5245,91.277,91.5069,17826.0
2022-07-26 15:40:00,103.5,103.51,103.3,103.41,22729.0,91.5069,91.5157,91.33,91.4273,22729.0
2022-07-26 15:45:00,103.42,103.55,103.35,103.55,41244.0,91.4361,91.5511,91.3742,91.5511,41244.0
2022-07-26 15:50:00,103.56,103.77,103.42,103.75,56812.0,91.5599,91.7456,91.4361,91.7279,56812.0
2022-07-26 15:55:00,103.76,103.93,103.6,103.75,169688.0,91.7367,91.887,91.5953,91.7279,169688.0
2022-07-27 09:30:00,104.61,105.48,104.37,104.77,92366.0,92.4882,93.2574,92.276,92.6297,92366.0
2022-07-27 09:35:00,104.78,105.34,104.64,104.93,19954.0,92.6385,93.1336,92.5148,92.7712,19954.0
2022-07-27 09:40:00,104.89,104.99,104.15,104.84,21477.0,92.7358,92.8242,92.0815,92.6916,21477.0
2022-07-27 09:45:00,104.81,105.21,104.5,104.98,40630.0,92.6651,93.0187,92.391,92.8154,40630.0
2022-07-27 09:50:00,104.97,105.52,104.55,105.31,26393.0,92.8065,93.2928,92.4352,93.1071,26393.0
2022-07-27 09:55:00,105.25,105.45,104.64,104.76,21567.0,93.0541,93.2309,92.5148,92.6209,21567.0
2022-07-27 10:00:00,104.74,104.82,104.39,104.77,22110.0,92.6032,92.6739,92.2937,92.6297,22110.0
2022-07-27 10:05:00,104.75,104.84,104.35,104.67,43751.0,92.612,92.6916,92.2584,92.5413,43751.0
2022-07-27 10:10:00,104.66,105.25,104.64,105.25,10699.0,92.5324,93.0541,92.5148,93.0541,10699.0
2022-07-27 10:15:00,105.26,105.64,105.2,105.48,18756.0,93.0629,93.3989,93.0099,93.2574,18756.0
2022-07-27 10:20:00,105.49,105.6,105.17,105.46,17103.0,93.2663,93.3635,92.9833,93.2397,17103.0
2022-07-27 10:25:00,105.5,105.51,105.24,105.25,16632.0,93.2751,93.2839,93.0452,93.0541,16632.0
2022-07-27 10:30:00,105.26,105.82,105.26,105.52,34183.0,93.0629,93.558,93.0629,93.2928,34183.0
2022-07-27 10:35:00,105.54,105.67,105.35,105.38,12547.0,93.3105,93.4254,93.1425,93.169,12547.0
2022-07-27 10:40:00,105.37,105.61,105.33,105.5,14624.0,93.1602,93.3724,93.1248,93.2751,14624.0
2022-07-27 10:45:00,105.54,105.8,105.46,105.79,7657.0,93.3105,93.5403,93.2397,93.5315,7657.0
2022-07-27 10:50:00,105.79,106.21,105.79,106.21,12460.0,93.5315,93.9028,93.5315,93.9028,12460.0
2022-07-27 10:55:00,106.26,106.63,106.19,106.59,18045.0,93.947,94.2742,93.8852,94.2388,18045.0
2022-07-27 11:00:00,106.6,106.73,106.52,106.63,12089.0,94.2476,94.3626,94.1769,94.2742,12089.0
2022-07-27 11:05:00,106.62,106.69,106.38,106.44,13693.0,94.2653,94.3272,94.0531,94.1062,13693.0
2022-07-27 11:10:00,106.48,106.52,106.18,106.21,8887.0,94.1415,94.1769,93.8763,93.9028,8887.0
2022-07-27 11:15:00,106.21,106.24,106.05,106.18,6583.0,93.9028,93.9294,93.7614,93.8763,6583.0
2022-07-27 11:20:00,106.24,106.43,106.2,106.24,11377.0,93.9294,94.0973,93.894,93.9294,11377.0
2022-07-27 11:25:00,106.24,106.39,106.1,106.15,14759.0,93.9294,94.062,93.8056,93.8498,14759.0
2022-07-27 11:30:00,106.21,106.32,105.99,106.04,9795.0,93.9028,94.0001,93.7083,93.7525,9795.0
2022-07-27 11:35:00,106.06,106.2,106.01,106.13,6001.0,93.7702,93.894,93.726,93.8321,6001.0
2022-07-27 11:40:00,106.1,106.48,106.09,106.48,6608.0,93.8056,94.1415,93.7967,94.1415,6608.0
2022-07-27 11:45:00,106.45,106.53,106.32,106.46,17159.0,94.115,94.1858,94.0001,94.1239,17159.0
2022-07-27 11:50:00,106.46,106.64,106.33,106.33,16827.0,94.1239,94.283,94.0089,94.0089,16827.0
2022-07-27 11:55:00,106.32,106.54,106.23,106.5,38681.0,94.0001,94.1946,93.9205,94.1592,38681.0
2022-07-27 12:00:00,106.55,106.69,106.47,106.5,11590.0,94.2034,94.3272,94.1327,94.1592,11590.0
2022-07-27 12:05:00,106.51,106.51,106.2,106.31,7254.0,94.1681,94.1681,93.894,93.9912,7254.0
2022-07-27 12:10:00,106.34,106.45,106.21,106.21,9110.0,94.0178,94.115,93.9028,93.9028,9110.0
2022-07-27 12:15:00,106.21,106.21,105.99,106.1,6158.0,93.9028,93.9028,93.7083,93.8056,6158.0
2022-07-27 12:20:00,106.04,106.26,106.04,106.09,5577.0,93.7525,93.947,93.7525,93.7967,5577.0
2022-07-27 12:25:00,106.03,106.13,105.93,106.09,17251.0,93.7437,93.8321,93.6553,93.7967,17251.0
2022-07-27 12:30:00,106.09,106.09,105.82,105.88,6383.0,93.7967,93.7967,93.558,93.6111,6383.0
2022-07-27 12:35:00,105.87,106.05,105.73,106.05,13919.0,93.6022,93.7614,93.4785,93.7614,13919.0
2022-07-27 12:40:00,106.03,106.23,106.03,106.2,16544.0,93.7437,93.9205,93.7437,93.894,16544.0
2022-07-27 12:45:00,106.2,106.48,106.19,106.39,24969.0,93.894,94.1415,93.8852,94.062,24969.0
2022-07-27 12:50:00,106.4,106.45,106.22,106.41,7106.0,94.0708,94.115,93.9117,94.0797,7106.0
2022-07-27 12:55:00,106.33,106.37,106.02,106.16,12764.0,94.0089,94.0443,93.7349,93.8586,12764.0
2022-07-27 13:00:00,106.13,106.28,106.04,106.13,9757.0,93.8321,93.9647,93.7525,93.8321,9757.0
2022-07-27 13:05:00,106.11,106.33,106.07,106.33,21085.0,93.8144,94.0089,93.7791,94.0089,21085.0
2022-07-27 13:10:00,106.37,106.49,106.2,106.29,13346.0,94.0443,94.1504,93.894,93.9736,13346.0
2022-07-27 13:15:00,106.3,106.3,106.14,106.15,6290.0,93.9824,93.9824,93.8409,93.8498,6290.0
2022-07-27 13:20:00,106.11,106.37,106.11,106.37,10907.0,93.8144,94.0443,93.8144,94.0443,10907.0
2022-07-27 13:25:00,106.37,106.58,106.37,106.58,10330.0,94.0443,94.23,94.0443,94.23,10330.0
2022-07-27 13:30:00,106.57,106.7,106.47,106.65,12325.0,94.2211,94.3361,94.1327,94.2918,12325.0
2022-07-27 13:35:00,106.66,106.82,106.62,106.8,30128.0,94.3007,94.4422,94.2653,94.4245,30128.0
2022-07-27 13:40:00,106.8,106.93,106.72,106.85,13677.0,94.4245,94.5394,94.3537,94.4687,13677.0
2022-07-27 13:45:00,106.87,106.87,106.57,106.65,9493.0,94.4864,94.4864,94.2211,94.2918,9493.0
2022-07-27 13:50:00,106.59,106.65,106.48,106.58,8811.0,94.2388,94.2918,94.1415,94.23,8811.0
2022-07-27 13:55:00,106.58,106.76,106.5,106.7,14991.0,94.23,94.3891,94.1592,94.3361,14991.0
2022-07-27 14:00:00,106.73,107.23,106.59,106.98,16555.0,94.3626,94.8046,94.2388,94.5836,16555.0
2022-07-27 14:05:00,106.94,106.94,106.61,106.71,13472.0,94.5482,94.5482,94.2565,94.3449,13472.0
2022-07-27 14:10:00,106.69,106.87,106.56,106.59,13191.0,94.3272,94.4864,94.2123,94.2388,13191.0
2022-07-27 14:15:00,106.62,106.84,106.62,106.73,8003.0,94.2653,94.4598,94.2653,94.3626,8003.0
2022-07-27 14:20:00,106.73,106.77,106.31,106.37,15189.0,94.3626,94.3979,93.9912,94.0443,15189.0
2022-07-27 14:25:00,106.35,106.61,106.33,106.5,14682.0,94.0266,94.2565,94.0089,94.1592,14682.0
2022-07-27 14:30:00,106.51,106.56,106.04,106.05,26022.0,94.1681,94.2123,93.7525,93.7614,26022.0
2022-07-27 14:35:00,106.09,107.23,106.09,107.16,39194.0,93.7967,94.8046,93.7967,94.7428,39194.0
2022-07-27 14:40:00,107.16,107.58,107.16,107.44,20966.0,94.7428,95.1141,94.7428,94.9903,20966.0
2022-07-27 14:45:00,107.48,107.69,107.32,107.62,27071.0,95.0257,95.2113,94.8842,95.1495,27071.0
2022-07-27 14:50:00,107.63,107.88,107.46,107.88,16251.0,95.1583,95.3793,95.008,95.3793,16251.0
2022-07-27 14:55:00,107.9,107.9,107.24,107.45,17689.0,95.397,95.397,94.8135,94.9991,17689.0
2022-07-27 15:00:00,107.53,107.58,107.2,107.58,9382.0,95.0699,95.1141,94.7781,95.1141,9382.0
2022-07-27 15:05:00,107.53,107.67,107.22,107.48,29535.0,95.0699,95.1937,94.7958,95.0257,29535.0
2022-07-27 15:10:00,107.46,107.65,107.43,107.61,13951.0,95.008,95.176,94.9815,95.1406,13951.0
2022-07-27 15:15:00,107.61,107.78,107.57,107.72,17375.0,95.1406,95.2909,95.1052,95.2379,17375.0
2022-07-27 15:20:00,107.76,107.97,107.63,107.96,22575.0,95.2732,95.4589,95.1583,95.4501,22575.0
2022-07-27 15:25:00,107.97,108.24,107.92,108.21,19082.0,95.4589,95.6976,95.4147,95.6711,19082.0
2022-07-27 15:30:00,108.22,108.32,108.02,108.28,57842.0,95.6799,95.7683,95.5031,95.733,57842.0
2022-07-27 15:35:00,108.28,108.33,108.07,108.25,36414.0,95.733,95.7772,95.5473,95.7064,36414.0
2022-07-27 15:40:00,108.25,108.64,108.24,108.64,47265.0,95.7064,96.0513,95.6976,96.0513,47265.0
2022-07-27 15:45:00,108.64,108.67,108.35,108.61,60053.0,96.0513,96.0778,95.7949,96.0247,60053.0
2022-07-27 15:50:00,108.65,108.72,108.25,108.48,168992.0,96.0601,96.122,95.7064,95.9098,168992.0
2022-07-27 15:55:00,108.49,108.54,108.15,108.15,151524.0,95.9186,95.9628,95.618,95.618,151524.0
2022-07-28 09:30:00,109.24,109.98,108.51,109.52,54939.0,96.5817,97.236,95.9363,96.8293,54939.0
2022-07-28 09:35:00,109.28,109.49,108.58,108.98,14493.0,96.6171,96.8028,95.9982,96.3519,14493.0
2022-07-28 09:40:00,108.94,109.43,108.5,108.5,20005.0,96.3165,96.7497,95.9275,95.9275,20005.0
2022-07-28 09:45:00,108.55,108.55,107.68,108.05,12122.0,95.9717,95.9717,95.2025,95.5296,12122.0
2022-07-28 09:50:00,108.13,108.21,107.14,107.14,17785.0,95.6004,95.6711,94.7251,94.7251,17785.0
2022-07-28 09:55:00,107.14,107.67,107.09,107.45,24917.0,94.7251,95.1937,94.6809,94.9991,24917.0
2022-07-28 10:00:00,107.49,108.15,107.45,107.97,24462.0,95.0345,95.618,94.9991,95.4589,24462.0
2022-07-28 10:05:00,107.99,108.05,107.08,107.26,25175.0,95.4766,95.5296,94.672,94.8312,25175.0
2022-07-28 10:10:00,107.29,107.35,106.46,106.68,23563.0,94.8577,94.9107,94.1239,94.3184,23563.0
2022-07-28 10:15:00,106.71,106.95,106.57,106.62,9292.0,94.3449,94.5571,94.2211,94.2653,9292.0
2022-07-28 10:20:00,106.67,106.67,105.93,105.99,16509.0,94.3095,94.3095,93.6553,93.7083,16509.0
2022-07-28 10:25:00,106.01,106.21,105.62,105.96,13080.0,93.726,93.9028,93.3812,93.6818,13080.0
2022-07-28 10:30:00,105.92,106.01,105.69,105.75,27184.0,93.6464,93.726,93.4431,93.4961,27184.0
2022-07-28 10:35:00,105.74,106.06,105.74,105.77,15012.0,93.4873,93.7702,93.4873,93.5138,15012.0
2022-07-28 10:40:00,105.7,105.76,105.31,105.76,20151.0,93.4519,93.505,93.1071,93.505,20151.0
2022-07-28 10:45:00,105.74,106.39,105.73,106.38,29492.0,93.4873,94.062,93.4785,94.0531,29492.0
2022-07-28 10:50:00,106.27,106.48,106.1,106.42,23013.0,93.9559,94.1415,93.8056,94.0885,23013.0
2022-07-28 10:55:00,106.4,106.43,105.98,106.14,17116.0,94.0708,94.0973,93.6995,93.8409,17116.0
2022-07-28 11:00:00,106.09,106.37,105.91,105.93,23212.0,93.7967,94.0443,93.6376,93.6553,23212.0
2022-07-28 11:05:00,105.91,106.23,105.88,106.16,21611.0,93.6376,93.9205,93.6111,93.8586,21611.0
2022-07-28 11:10:00,106.15,106.62,106.15,106.51,16336.0,93.8498,94.2653,93.8498,94.1681,16336.0
2022-07-28 11:15:00,106.43,106.7,106.21,106.58,25933.0,94.0973,94.3361,93.9028,94.23,25933.0
2022-07-28 11:20:00,106.61,106.94,106.43,106.94,19001.0,94.2565,94.5482,94.0973,94.5482,19001.0
2022-07-28 11:25:00,106.94,106.97,106.64,106.93,15218.0,94.5482,94.5748,94.283,94.5394,15218.0
2022-07-28 11:30:00,106.97,107.0,106.61,106.96,41027.0,94.5748,94.6013,94.2565,94.5659,41027.0
2022-07-28 11:35:00,106.93,107.15,106.92,107.11,19830.0,94.5394,94.7339,94.5306,94.6985,19830.0
2022-07-28 11:40:00,107.13,107.48,107.1,107.44,34470.0,94.7162,95.0257,94.6897,94.9903,34470.0
2022-07-28 11:45:00,107.47,107.5,107.16,107.48,11674.0,95.0168,95.0434,94.7428,95.0257,11674.0
2022-07-28 11:50:00,107.5,107.57,107.31,107.32,13132.0,95.0434,95.1052,94.8754,94.8842,13132.0
2022-07-28 11:55:00,107.32,107.32,107.16,107.16,20135.0,94.8842,94.8842,94.7428,94.7428,20135.0
2022-07-28 12:00:00,107.21,107.44,107.18,107.44,18142.0,94.787,94.9903,94.7604,94.9903,18142.0
2022-07-28 12:05:00,107.48,107.64,107.34,107.42,14645.0,95.0257,95.1671,94.9019,94.9726,14645.0
2022-07-28 12:10:00,107.58,107.72,107.55,107.72,5850.0,95.1141,95.2379,95.0876,95.2379,5850.0
2022-07-28 12:15:00,107.68,107.71,107.2,107.2,12422.0,95.2025,95.229,94.7781,94.7781,12422.0
2022-07-28 12:20:00,107.24,107.42,107.13,107.38,5644.0,94.8135,94.9726,94.7162,94.9373,5644.0
2022-07-28 12:25:00,107.4,107.63,107.31,107.6,7744.0,94.9549,95.1583,94.8754,95.1318,7744.0
2022-07-28 12:30:00,107.59,107.64,107.29,107.34,10610.0,95.1229,95.1671,94.8577,94.9019,10610.0
2022-07-28 12:35:00,107.35,107.71,107.33,107.7,12331.0,94.9107,95.229,94.8931,95.2202,12331.0
2022-07-28 12:40:00,107.7,107.85,107.46,107.5,31550.0,95.2202,95.3528,95.008,95.0434,31550.0
2022-07-28 12:45:00,107.53,107.65,107.46,107.54,6425.0,95.0699,95.176,95.008,95.0787,6425.0
2022-07-28 12:50:00,107.54,107.85,107.54,107.85,5354.0,95.0787,95.3528,95.0787,95.3528,5354.0
2022-07-28 12:55:00,107.87,107.93,107.73,107.78,8652.0,95.3705,95.4235,95.2467,95.2909,8652.0
2022-07-28 13:00:00,107.76,107.76,107.47,107.51,7433.0,95.2732,95.2732,95.0168,95.0522,7433.0
2022-07-28 13:05:00,107.53,107.62,107.38,107.45,5979.0,95.0699,95.1495,94.9373,94.9991,5979.0
2022-07-28 13:10:00,107.49,107.51,107.25,107.27,8889.0,95.0345,95.0522,94.8223,94.84,8889.0
2022-07-28 13:15:00,107.29,107.29,106.93,106.93,12539.0,94.8577,94.8577,94.5394,94.5394,12539.0
2022-07-28 13:20:00,106.97,107.09,106.73,106.73,11945.0,94.5748,94.6809,94.3626,94.3626,11945.0
2022-07-28 13:25:00,106.73,106.83,106.52,106.77,19561.0,94.3626,94.451,94.1769,94.3979,19561.0
2022-07-28 13:30:00,106.78,107.16,106.74,107.16,10920.0,94.4068,94.7428,94.3714,94.7428,10920.0
2022-07-28 13:35:00,107.21,107.21,106.75,106.83,32246.0,94.787,94.787,94.3803,94.451,32246.0
2022-07-28 13:40:00,106.83,107.04,106.83,106.93,9033.0,94.451,94.6367,94.451,94.5394,9033.0
2022-07-28 13:45:00,106.94,107.09,106.89,107.08,6151.0,94.5482,94.6809,94.504,94.672,6151.0
2022-07-28 13:50:00,107.03,107.15,106.82,107.13,6401.0,94.6278,94.7339,94.4422,94.7162,6401.0
2022-07-28 13:55:00,107.16,107.47,107.15,107.4,58150.0,94.7428,95.0168,94.7339,94.9549,58150.0
2022-07-28 14:00:00,107.41,107.43,107.14,107.4,8733.0,94.9638,94.9815,94.7251,94.9549,8733.0
2022-07-28 14:05:00,107.37,107.37,107.08,107.22,22973.0,94.9284,94.9284,94.672,94.7958,22973.0
2022-07-28 14:10:00,107.18,107.33,107.08,107.3,16964.0,94.7604,94.8931,94.672,94.8665,16964.0
2022-07-28 14:15:00,107.28,107.5,107.25,107.42,26037.0,94.8488,95.0434,94.8223,94.9726,26037.0
2022-07-28 14:20:00,107.29,107.31,107.0,107.07,15823.0,94.8577,94.8754,94.6013,94.6632,15823.0
2022-07-28 14:25:00,106.99,107.17,106.91,106.91,18544.0,94.5925,94.7516,94.5217,94.5217,18544.0
2022-07-28 14:30:00,106.9,106.95,106.63,106.76,9241.0,94.5129,94.5571,94.2742,94.3891,9241.0
2022-07-28 14:35:00,106.77,106.91,106.7,106.82,15693.0,94.3979,94.5217,94.3361,94.4422,15693.0
2022-07-28 14:40:00,106.83,106.94,106.8,106.94,4820.0,94.451,94.5482,94.4245,94.5482,4820.0
2022-07-28 14:45:00,106.97,107.05,106.94,107.01,26528.0,94.5748,94.6455,94.5482,94.6101,26528.0
2022-07-28 14:50:00,107.06,107.18,106.88,107.18,35816.0,94.6543,94.7604,94.4952,94.7604,35816.0
2022-07-28 14:55:00,107.19,107.19,107.0,107.11,11838.0,94.7693,94.7693,94.6013,94.6985,11838.0
2022-07-28 15:00:00,107.09,107.09,107.01,107.05,24044.0,94.6809,94.6809,94.6101,94.6455,24044.0
2022-07-28 15:05:00,107.07,107.14,106.94,107.04,40281.0,94.6632,94.7251,94.5482,94.6367,40281.0
2022-07-28 15:10:00,107.04,107.21,106.99,107.16,31340.0,94.6367,94.787,94.5925,94.7428,31340.0
2022-07-28 15:15:00,107.16,107.37,107.12,107.29,38257.0,94.7428,94.9284,94.7074,94.8577,38257.0
2022-07-28 15:20:00,107.29,107.35,107.15,107.18,20766.0,94.8577,94.9107,94.7339,94.7604,20766.0
2022-07-28 15:25:00,107.19,107.22,107.06,107.17,57222.0,94.7693,94.7958,94.6543,94.7516,57222.0
2022-07-28 15:30:00,107.14,107.4,107.06,107.4,26545.0,94.7251,94.9549,94.6543,94.9549,26545.0
2022-07-28 15:35:00,107.37,107.37,107.18,107.3,24919.0,94.9284,94.9284,94.7604,94.8665,24919.0
2022-07-28 15:40:00,107.3,107.42,107.21,107.28,29078.0,94.8665,94.9726,94.787,94.8488,29078.0
2022-07-28 15:45:00,107.28,107.61,107.27,107.5,40357.0,94.8488,95.1406,94.84,95.0434,40357.0
2022-07-28 15:50:00,107.5,107.6,107.29,107.44,41455.0,95.0434,95.1318,94.8577,94.9903,41455.0
2022-07-28 15:55:00,107.43,107.5,107.23,107.39,119828.0,94.9815,95.0434,94.8046,94.9461,119828.0
2022-07-29 09:30:00,109.77,110.18,109.0,109.08,117571.0,97.0503,97.4128,96.3695,96.4403,117571.0
2022-07-29 09:35:00,109.05,109.47,108.76,109.06,37713.0,96.4137,96.7851,96.1574,96.4226,37713.0
2022-07-29 09:40:00,109.05,109.28,108.85,109.17,21773.0,96.4137,96.6171,96.2369,96.5198,21773.0
2022-07-29 09:45:00,109.07,109.54,108.88,109.13,55998.0,96.4314,96.847,96.2634,96.4845,55998.0
2022-07-29 09:50:00,109.16,109.46,108.75,108.8,20565.0,96.511,96.7762,96.1485,96.1927,20565.0
2022-07-29 09:55:00,108.8,108.91,108.23,108.25,12922.0,96.1927,96.29,95.6888,95.7064,12922.0
2022-07-29 10:00:00,108.29,109.19,108.2,108.98,27438.0,95.7418,96.5375,95.6622,96.3519,27438.0
2022-07-29 10:05:00,108.98,109.27,108.9,108.98,12437.0,96.3519,96.6083,96.2811,96.3519,12437.0
2022-07-29 10:10:00,109.06,109.21,108.95,109.01,53285.0,96.4226,96.5552,96.3253,96.3784,53285.0
2022-07-29 10:15:00,108.98,109.38,108.9,109.35,16026.0,96.3519,96.7055,96.2811,96.679,16026.0
2022-07-29 10:20:00,109.4,109.53,109.23,109.32,37415.0,96.7232,96.8381,96.5729,96.6525,37415.0
2022-07-29 10:25:00,109.37,110.0,109.34,109.89,39155.0,96.6967,97.2537,96.6701,97.1564,39155.0
2022-07-29 10:30:00,109.94,109.94,109.48,109.48,26593.0,97.2006,97.2006,96.7939,96.7939,26593.0
2022-07-29 10:35:00,109.53,109.8,109.48,109.64,31876.0,96.8381,97.0768,96.7939,96.9354,31876.0
2022-07-29 10:40:00,109.7,110.2,109.69,110.13,67510.0,96.9884,97.4305,96.9796,97.3686,67510.0
2022-07-29 10:45:00,110.15,110.48,110.14,110.33,66744.0,97.3863,97.678,97.3774,97.5454,66744.0
2022-07-29 10:50:00,110.34,110.55,110.34,110.43,18776.0,97.5543,97.7399,97.5543,97.6338,18776.0
2022-07-29 10:55:00,110.44,110.59,110.06,110.06,40700.0,97.6427,97.7753,97.3067,97.3067,40700.0
2022-07-29 11:00:00,110.08,110.2,109.79,109.81,13521.0,97.3244,97.4305,97.068,97.0857,13521.0
2022-07-29 11:05:00,109.83,110.02,109.67,109.73,24826.0,97.1034,97.2713,96.9619,97.015,24826.0
2022-07-29 11:10:00,109.76,109.96,109.73,109.78,17305.0,97.0415,97.2183,97.015,97.0592,17305.0
2022-07-29 11:15:00,109.83,110.02,109.63,110.02,13911.0,97.1034,97.2713,96.9265,97.2713,13911.0
2022-07-29 11:20:00,110.03,110.26,109.67,109.67,28964.0,97.2802,97.4835,96.9619,96.9619,28964.0
2022-07-29 11:25:00,109.65,109.75,109.5,109.55,12617.0,96.9442,97.0326,96.8116,96.8558,12617.0
2022-07-29 11:30:00,109.53,109.68,109.36,109.37,21253.0,96.8381,96.9707,96.6878,96.6967,21253.0
2022-07-29 11:35:00,109.41,109.71,109.33,109.71,9994.0,96.732,96.9973,96.6613,96.9973,9994.0
2022-07-29 11:40:00,109.7,109.94,109.66,109.66,22573.0,96.9884,97.2006,96.9531,96.9531,22573.0
2022-07-29 11:45:00,109.75,109.78,109.48,109.55,12729.0,97.0326,97.0592,96.7939,96.8558,12729.0
2022-07-29 11:50:00,109.49,109.75,109.43,109.68,11098.0,96.8028,97.0326,96.7497,96.9707,11098.0
2022-07-29 11:55:00,109.7,109.7,109.42,109.46,10927.0,96.9884,96.9884,96.7409,96.7762,10927.0
2022-07-29 12:00:00,109.49,109.83,109.49,109.66,10789.0,96.8028,97.1034,96.8028,96.9531,10789.0
2022-07-29 12:05:00,109.67,109.67,109.39,109.5,7009.0,96.9619,96.9619,96.7144,96.8116,7009.0
2022-07-29 12:10:00,109.55,109.82,109.55,109.67,13486.0,96.8558,97.0945,96.8558,96.9619,13486.0
2022-07-29 12:15:00,109.71,109.9,109.52,109.69,54089.0,96.9973,97.1653,96.8293,96.9796,54089.0
2022-07-29 12:20:00,109.79,109.86,109.67,109.71,5305.0,97.068,97.1299,96.9619,96.9973,5305.0
2022-07-29 12:25:00,109.7,109.87,109.58,109.7,180864.0,96.9884,97.1387,96.8823,96.9884,180864.0
2022-07-29 12:30:00,109.71,109.72,109.43,109.53,35657.0,96.9973,97.0061,96.7497,96.8381,35657.0
2022-07-29 12:35:00,109.57,109.69,109.49,109.64,26894.0,96.8735,96.9796,96.8028,96.9354,26894.0
2022-07-29 12:40:00,109.62,109.66,109.51,109.56,25058.0,96.9177,96.9531,96.8204,96.8647,25058.0
2022-07-29 12:45:00,109.58,109.86,109.58,109.84,19294.0,96.8823,97.1299,96.8823,97.1122,19294.0
2022-07-29 12:50:00,109.77,109.83,109.67,109.76,30225.0,97.0503,97.1034,96.9619,97.0415,30225.0
2022-07-29 12:55:00,109.8,109.84,109.66,109.75,48174.0,97.0768,97.1122,96.9531,97.0326,48174.0
2022-07-29 13:00:00,109.73,110.28,109.73,110.26,169534.0,97.015,97.5012,97.015,97.4835,169534.0
2022-07-29 13:05:00,110.26,110.47,110.17,110.4,78799.0,97.4835,97.6692,97.404,97.6073,78799.0
2022-07-29 13:10:00,110.4,110.5,110.27,110.38,119730.0,97.6073,97.6957,97.4924,97.5896,119730.0
2022-07-29 13:15:00,110.34,110.37,110.26,110.28,48085.0,97.5543,97.5808,97.4835,97.5012,48085.0
2022-07-29 13:20:00,110.29,110.36,110.19,110.26,41088.0,97.5101,97.572,97.4216,97.4835,41088.0
2022-07-29 13:25:00,110.25,110.35,110.1,110.11,44073.0,97.4747,97.5631,97.3421,97.3509,44073.0
2022-07-29 13:30:00,110.11,110.42,110.11,110.31,42979.0,97.3509,97.625,97.3509,97.5277,42979.0
2022-07-29 13:35:00,110.29,110.34,110.18,110.2,38617.0,97.5101,97.5543,97.4128,97.4305,38617.0
2022-07-29 13:40:00,110.2,110.31,110.12,110.21,48701.0,97.4305,97.5277,97.3598,97.4393,48701.0
2022-07-29 13:45:00,110.18,110.33,110.11,110.22,23146.0,97.4128,97.5454,97.3509,97.4482,23146.0
2022-07-29 13:50:00,110.22,110.75,110.18,110.73,41485.0,97.4482,97.9168,97.4128,97.8991,41485.0
2022-07-29 13:55:00,110.74,110.81,110.5,110.73,31104.0,97.9079,97.9698,97.6957,97.8991,31104.0
2022-07-29 14:00:00,110.76,110.79,110.53,110.76,15533.0,97.9256,97.9521,97.7223,97.9256,15533.0
2022-07-29 14:05:00,110.76,111.11,110.76,111.11,38930.0,97.9256,98.235,97.9256,98.235,38930.0
2022-07-29 14:10:00,111.11,111.12,110.89,111.0,34292.0,98.235,98.2439,98.0405,98.1378,34292.0
2022-07-29 14:15:00,111.0,111.03,110.85,110.95,26381.0,98.1378,98.1643,98.0052,98.0936,26381.0
2022-07-29 14:20:00,110.96,110.96,110.67,110.78,75877.0,98.1024,98.1024,97.846,97.9433,75877.0
2022-07-29 14:25:00,110.8,111.1,110.69,110.74,69319.0,97.961,98.2262,97.8637,97.9079,69319.0
2022-07-29 14:30:00,110.73,110.75,110.65,110.69,18293.0,97.8991,97.9168,97.8283,97.8637,18293.0
2022-07-29 14:35:00,110.69,110.93,110.69,110.86,27758.0,97.8637,98.0759,97.8637,98.014,27758.0
2022-07-29 14:40:00,110.84,111.26,110.82,111.21,38370.0,97.9963,98.3677,97.9786,98.3235,38370.0
2022-07-29 14:45:00,111.22,111.26,110.98,111.01,51100.0,98.3323,98.3677,98.1201,98.1466,51100.0
2022-07-29 14:50:00,111.01,111.09,110.96,111.02,22188.0,98.1466,98.2174,98.1024,98.1555,22188.0
2022-07-29 14:55:00,111.04,111.09,110.93,110.99,56979.0,98.1732,98.2174,98.0759,98.1289,56979.0
2022-07-29 15:00:00,111.0,111.43,110.98,111.4,65132.0,98.1378,98.518,98.1201,98.4914,65132.0
2022-07-29 15:05:00,111.4,111.41,111.17,111.2,28167.0,98.4914,98.5003,98.2881,98.3146,28167.0
2022-07-29 15:10:00,111.23,111.26,111.04,111.22,34702.0,98.3411,98.3677,98.1732,98.3323,34702.0
2022-07-29 15:15:00,111.18,111.3,111.11,111.28,21514.0,98.2969,98.403,98.235,98.3853,21514.0
2022-07-29 15:20:00,111.28,111.29,111.11,111.25,31723.0,98.3853,98.3942,98.235,98.3588,31723.0
2022-07-29 15:25:00,111.25,111.39,111.18,111.27,28596.0,98.3588,98.4826,98.2969,98.3765,28596.0
2022-07-29 15:30:00,111.28,111.3,111.07,111.2,47341.0,98.3853,98.403,98.1997,98.3146,47341.0
2022-07-29 15:35:00,111.16,111.41,111.11,111.36,55838.0,98.2793,98.5003,98.235,98.4561,55838.0
2022-07-29 15:40:00,111.36,111.38,111.12,111.34,69897.0,98.4561,98.4738,98.2439,98.4384,69897.0
2022-07-29 15:45:00,111.33,111.57,111.31,111.45,91018.0,98.4296,98.6417,98.4119,98.5356,91018.0
2022-07-29 15:50:00,111.46,111.51,111.06,111.09,105640.0,98.5445,98.5887,98.1908,98.2174,105640.0
2022-07-29 15:55:00,111.08,111.29,110.95,111.18,232997.0,98.2085,98.3942,98.0936,98.2969,232997.0
2022-08-01 09:30:00,109.0,109.39,106.58,107.3,116774.0,96.3695,96.7144,94.23,94.8665,116774.0
2022-08-01 09:35:00,107.2,108.04,106.91,107.91,43806.0,94.7781,95.5208,94.5217,95.4058,43806.0
2022-08-01 09:40:00,107.96,108.38,107.8,108.03,42141.0,95.4501,95.8214,95.3086,95.5119,42141.0
2022-08-01 09:45:00,108.13,108.16,107.58,107.74,77720.0,95.6004,95.6269,95.1141,95.2555,77720.0
2022-08-01 09:50:00,107.73,107.93,107.16,107.22,29791.0,95.2467,95.4235,94.7428,94.7958,29791.0
2022-08-01 09:55:00,107.23,107.66,107.11,107.35,31483.0,94.8046,95.1848,94.6985,94.9107,31483.0
2022-08-01 10:00:00,107.25,108.21,107.04,107.79,57928.0,94.8223,95.6711,94.6367,95.2998,57928.0
2022-08-01 10:05:00,107.79,108.07,107.07,107.13,29156.0,95.2998,95.5473,94.6632,94.7162,29156.0
2022-08-01 10:10:00,107.15,107.41,106.99,107.33,27165.0,94.7339,94.9638,94.5925,94.8931,27165.0
2022-08-01 10:15:00,107.4,107.49,106.76,106.79,39089.0,94.9549,95.0345,94.3891,94.4156,39089.0
2022-08-01 10:20:00,106.78,106.78,106.38,106.69,27884.0,94.4068,94.4068,94.0531,94.3272,27884.0
2022-08-01 10:25:00,106.66,106.78,106.5,106.54,16296.0,94.3007,94.4068,94.1592,94.1946,16296.0
2022-08-01 10:30:00,106.64,107.18,106.59,107.14,21695.0,94.283,94.7604,94.2388,94.7251,21695.0
2022-08-01 10:35:00,107.16,107.22,106.7,107.02,18848.0,94.7428,94.7958,94.3361,94.619,18848.0
2022-08-01 10:40:00,107.02,107.15,106.85,107.04,29628.0,94.619,94.7339,94.4687,94.6367,29628.0
2022-08-01 10:45:00,107.02,107.38,106.97,107.28,64993.0,94.619,94.9373,94.5748,94.8488,64993.0
2022-08-01 10:50:00,107.27,107.38,107.07,107.21,34019.0,94.84,94.9373,94.6632,94.787,34019.0
2022-08-01 10:55:00,107.17,107.26,106.91,107.01,21363.0,94.7516,94.8312,94.5217,94.6101,21363.0
2022-08-01 11:00:00,107.05,107.58,107.05,107.35,30407.0,94.6455,95.1141,94.6455,94.9107,30407.0
2022-08-01 11:05:00,107.4,107.45,107.0,107.22,20175.0,94.9549,94.9991,94.6013,94.7958,20175.0
2022-08-01 11:10:00,107.24,107.44,107.08,107.44,13860.0,94.8135,94.9903,94.672,94.9903,13860.0
2022-08-01 11:15:00,107.52,107.52,106.27,106.31,26078.0,95.061,95.061,93.9559,93.9912,26078.0
2022-08-01 11:20:00,106.29,106.88,106.28,106.69,45849.0,93.9736,94.4952,93.9647,94.3272,45849.0
2022-08-01 11:25:00,106.69,107.09,106.64,106.67,17368.0,94.3272,94.6809,94.283,94.3095,17368.0
2022-08-01 11:30:00,106.64,106.86,106.43,106.53,25327.0,94.283,94.4775,94.0973,94.1858,25327.0
2022-08-01 11:35:00,106.54,106.66,106.38,106.45,15815.0,94.1946,94.3007,94.0531,94.115,15815.0
2022-08-01 11:40:00,106.42,106.57,106.33,106.55,38896.0,94.0885,94.2211,94.0089,94.2034,38896.0
2022-08-01 11:45:00,106.59,106.91,106.55,106.88,22981.0,94.2388,94.5217,94.2034,94.4952,22981.0
2022-08-01 11:50:00,106.88,107.13,106.8,106.98,17546.0,94.4952,94.7162,94.4245,94.5836,17546.0
2022-08-01 11:55:00,106.96,107.07,106.82,106.96,17067.0,94.5659,94.6632,94.4422,94.5659,17067.0
2022-08-01 12:00:00,106.96,107.3,106.96,107.26,10725.0,94.5659,94.8665,94.5659,94.8312,10725.0
2022-08-01 12:05:00,107.22,107.24,107.09,107.16,11764.0,94.7958,94.8135,94.6809,94.7428,11764.0
2022-08-01 12:10:00,107.28,107.45,107.16,107.45,17430.0,94.8488,94.9991,94.7428,94.9991,17430.0
2022-08-01 12:15:00,107.43,107.55,107.36,107.53,14985.0,94.9815,95.0876,94.9196,95.0699,14985.0
2022-08-01 12:20:00,107.5,107.86,107.47,107.58,13287.0,95.0434,95.3616,95.0168,95.1141,13287.0
2022-08-01 12:25:00,107.54,107.63,107.32,107.35,11366.0,95.0787,95.1583,94.8842,94.9107,11366.0
2022-08-01 12:30:00,107.32,107.38,106.67,106.72,33900.0,94.8842,94.9373,94.3095,94.3537,33900.0
2022-08-01 12:35:00,106.72,107.23,106.72,106.96,29049.0,94.3537,94.8046,94.3537,94.5659,29049.0
2022-08-01 12:40:00,106.96,106.98,106.66,106.7,13378.0,94.5659,94.5836,94.3007,94.3361,13378.0
2022-08-01 12:45:00,106.71,106.8,106.54,106.56,14644.0,94.3449,94.4245,94.1946,94.2123,14644.0
2022-08-01 12:50:00,106.62,106.72,106.5,106.67,17499.0,94.2653,94.3537,94.1592,94.3095,17499.0
2022-08-01 12:55:00,106.69,107.04,106.55,106.97,12708.0,94.3272,94.6367,94.2034,94.5748,12708.0
2022-08-01 13:00:00,107.02,107.06,106.58,106.64,9568.0,94.619,94.6543,94.23,94.283,9568.0
2022-08-01 13:05:00,106.6,106.98,106.54,106.84,9721.0,94.2476,94.5836,94.1946,94.4598,9721.0
2022-08-01 13:10:00,106.87,106.92,106.7,106.84,7180.0,94.4864,94.5306,94.3361,94.4598,7180.0
2022-08-01 13:15:00,106.84,106.92,106.55,106.56,12154.0,94.4598,94.5306,94.2034,94.2123,12154.0
2022-08-01 13:20:00,106.53,106.69,106.49,106.63,11507.0,94.1858,94.3272,94.1504,94.2742,11507.0
2022-08-01 13:25:00,106.68,106.68,106.45,106.48,9796.0,94.3184,94.3184,94.115,94.1415,9796.0
2022-08-01 13:30:00,106.48,106.66,106.44,106.6,12000.0,94.1415,94.3007,94.1062,94.2476,12000.0
2022-08-01 13:35:00,106.58,106.91,106.44,106.7,25683.0,94.23,94.5217,94.1062,94.3361,25683.0
2022-08-01 13:40:00,106.68,106.86,106.5,106.65,13952.0,94.3184,94.4775,94.1592,94.2918,13952.0
2022-08-01 13:45:00,106.68,106.76,106.43,106.68,15646.0,94.3184,94.3891,94.0973,94.3184,15646.0
2022-08-01 13:50:00,106.66,106.67,106.45,106.46,15831.0,94.3007,94.3095,94.115,94.1239,15831.0
2022-08-01 13:55:00,106.43,106.57,106.36,106.5,9967.0,94.0973,94.2211,94.0355,94.1592,9967.0
2022-08-01 14:00:00,106.5,106.69,106.33,106.62,35705.0,94.1592,94.3272,94.0089,94.2653,35705.0
2022-08-01 14:05:00,106.6,106.73,106.35,106.65,23346.0,94.2476,94.3626,94.0266,94.2918,23346.0
2022-08-01 14:10:00,106.62,106.97,106.49,106.97,61347.0,94.2653,94.5748,94.1504,94.5748,61347.0
2022-08-01 14:15:00,106.92,107.25,106.92,107.01,17124.0,94.5306,94.8223,94.5306,94.6101,17124.0
2022-08-01 14:20:00,106.98,107.3,106.91,107.25,17813.0,94.5836,94.8665,94.5217,94.8223,17813.0
2022-08-01 14:25:00,107.26,107.54,107.19,107.53,16969.0,94.8312,95.0787,94.7693,95.0699,16969.0
2022-08-01 14:30:00,107.5,107.54,107.27,107.27,19799.0,95.0434,95.0787,94.84,94.84,19799.0
2022-08-01 14:35:00,107.31,107.42,107.2,107.42,6653.0,94.8754,94.9726,94.7781,94.9726,6653.0
2022-08-01 14:40:00,107.44,107.6,107.34,107.34,12737.0,94.9903,95.1318,94.9019,94.9019,12737.0
2022-08-01 14:45:00,107.41,107.57,107.29,107.5,8124.0,94.9638,95.1052,94.8577,95.0434,8124.0
2022-08-01 14:50:00,107.46,107.66,107.33,107.62,10924.0,95.008,95.1848,94.8931,95.1495,10924.0
2022-08-01 14:55:00,107.6,108.14,107.57,108.0,17040.0,95.1318,95.6092,95.1052,95.4854,17040.0
2022-08-01 15:00:00,108.0,108.0,107.74,107.83,8151.0,95.4854,95.4854,95.2555,95.3351,8151.0
2022-08-01 15:05:00,107.88,108.35,107.87,108.31,26993.0,95.3793,95.7949,95.3705,95.7595,26993.0
2022-08-01 15:10:00,108.35,108.73,108.21,108.67,28190.0,95.7949,96.1308,95.6711,96.0778,28190.0
2022-08-01 15:15:00,108.68,108.76,108.58,108.63,23762.0,96.0866,96.1574,95.9982,96.0424,23762.0
2022-08-01 15:20:00,108.6,108.66,108.13,108.21,30729.0,96.0159,96.0689,95.6004,95.6711,30729.0
2022-08-01 15:25:00,108.22,108.45,108.16,108.44,77070.0,95.6799,95.8833,95.6269,95.8744,77070.0
2022-08-01 15:30:00,108.42,108.61,108.34,108.51,66802.0,95.8567,96.0247,95.786,95.9363,66802.0
2022-08-01 15:35:00,108.51,108.56,108.02,108.2,38793.0,95.9363,95.9805,95.5031,95.6622,38793.0
2022-08-01 15:40:00,108.2,108.3,108.02,108.08,24459.0,95.6622,95.7507,95.5031,95.5561,24459.0
2022-08-01 15:45:00,108.09,108.09,107.78,107.82,39906.0,95.565,95.565,95.2909,95.3263,39906.0
2022-08-01 15:50:00,107.87,107.98,107.66,107.71,53464.0,95.3705,95.4677,95.1848,95.229,53464.0
2022-08-01 15:55:00,107.71,107.73,107.4,107.61,125735.0,95.229,95.2467,94.9549,95.1406,125735.0
2022-08-02 09:30:00,107.92,108.37,107.5,107.61,65528.0,95.4147,95.8125,95.0434,95.1406,65528.0
2022-08-02 09:35:00,107.8,108.48,107.5,107.89,14717.0,95.3086,95.9098,95.0434,95.3882,14717.0
2022-08-02 09:40:00,107.76,107.91,107.16,107.21,14101.0,95.2732,95.4058,94.7428,94.787,14101.0
2022-08-02 09:45:00,107.33,107.82,107.16,107.38,10076.0,94.8931,95.3263,94.7428,94.9373,10076.0
2022-08-02 09:50:00,107.28,107.58,107.03,107.5,12381.0,94.8488,95.1141,94.6278,95.0434,12381.0
2022-08-02 09:55:00,107.47,107.76,107.29,107.47,10758.0,95.0168,95.2732,94.8577,95.0168,10758.0
2022-08-02 10:00:00,107.47,107.49,106.77,106.95,15069.0,95.0168,95.0345,94.3979,94.5571,15069.0
2022-08-02 10:05:00,107.04,107.3,106.88,106.88,6362.0,94.6367,94.8665,94.4952,94.4952,6362.0
2022-08-02 10:10:00,106.86,107.08,106.53,106.92,9483.0,94.4775,94.672,94.1858,94.5306,9483.0
2022-08-02 10:15:00,106.96,107.52,106.87,107.06,18875.0,94.5659,95.061,94.4864,94.6543,18875.0
2022-08-02 10:20:00,107.09,107.14,106.42,106.42,24373.0,94.6809,94.7251,94.0885,94.0885,24373.0
2022-08-02 10:25:00,106.49,106.91,106.46,106.91,8029.0,94.1504,94.5217,94.1239,94.5217,8029.0
2022-08-02 10:30:00,106.98,107.2,106.67,106.67,28571.0,94.5836,94.7781,94.3095,94.3095,28571.0
2022-08-02 10:35:00,106.62,106.62,106.21,106.4,23284.0,94.2653,94.2653,93.9028,94.0708,23284.0
2022-08-02 10:40:00,106.39,107.07,106.3,106.84,23173.0,94.062,94.6632,93.9824,94.4598,23173.0
2022-08-02 10:45:00,106.84,107.35,106.75,107.34,54726.0,94.4598,94.9107,94.3803,94.9019,54726.0
2022-08-02 10:50:00,107.39,107.61,107.34,107.54,22886.0,94.9461,95.1406,94.9019,95.0787,22886.0
2022-08-02 10:55:00,107.37,107.4,106.8,106.96,11158.0,94.9284,94.9549,94.4245,94.5659,11158.0
2022-08-02 11:00:00,106.87,107.09,106.67,106.67,8771.0,94.4864,94.6809,94.3095,94.3095,8771.0
2022-08-02 11:05:00,106.67,107.13,106.64,107.11,15186.0,94.3095,94.7162,94.283,94.6985,15186.0
2022-08-02 11:10:00,107.09,107.11,106.82,106.82,36430.0,94.6809,94.6985,94.4422,94.4422,36430.0
2022-08-02 11:15:00,106.86,107.21,106.86,107.21,15437.0,94.4775,94.787,94.4775,94.787,15437.0
2022-08-02 11:20:00,107.22,107.38,107.06,107.16,8235.0,94.7958,94.9373,94.6543,94.7428,8235.0
2022-08-02 11:25:00,107.19,107.4,107.12,107.38,15364.0,94.7693,94.9549,94.7074,94.9373,15364.0
2022-08-02 11:30:00,107.4,107.48,107.12,107.34,30224.0,94.9549,95.0257,94.7074,94.9019,30224.0
2022-08-02 11:35:00,107.35,107.56,107.34,107.47,26084.0,94.9107,95.0964,94.9019,95.0168,26084.0
2022-08-02 11:40:00,107.51,107.78,107.51,107.67,19306.0,95.0522,95.2909,95.0522,95.1937,19306.0
2022-08-02 11:45:00,107.67,107.96,107.65,107.9,22659.0,95.1937,95.4501,95.176,95.397,22659.0
2022-08-02 11:50:00,107.91,107.91,107.75,107.77,20507.0,95.4058,95.4058,95.2644,95.2821,20507.0
2022-08-02 11:55:00,107.74,107.87,107.65,107.68,9524.0,95.2555,95.3705,95.176,95.2025,9524.0
2022-08-02 12:00:00,107.64,107.81,107.58,107.72,11904.0,95.1671,95.3174,95.1141,95.2379,11904.0
2022-08-02 12:05:00,107.68,107.7,107.42,107.51,17260.0,95.2025,95.2202,94.9726,95.0522,17260.0
2022-08-02 12:10:00,107.5,107.64,107.42,107.53,9409.0,95.0434,95.1671,94.9726,95.0699,9409.0
2022-08-02 12:15:00,107.54,107.83,107.54,107.79,10845.0,95.0787,95.3351,95.0787,95.2998,10845.0
2022-08-02 12:20:00,107.83,107.97,107.8,107.93,7614.0,95.3351,95.4589,95.3086,95.4235,7614.0
2022-08-02 12:25:00,107.93,107.93,107.74,107.81,15364.0,95.4235,95.4235,95.2555,95.3174,15364.0
2022-08-02 12:30:00,107.86,107.96,107.78,107.91,13242.0,95.3616,95.4501,95.2909,95.4058,13242.0
2022-08-02 12:35:00,107.93,108.28,107.93,108.11,26239.0,95.4235,95.733,95.4235,95.5827,26239.0
2022-08-02 12:40:00,108.1,108.1,107.83,108.04,8335.0,95.5738,95.5738,95.3351,95.5208,8335.0
2022-08-02 12:45:00,108.03,108.08,107.75,107.81,20111.0,95.5119,95.5561,95.2644,95.3174,20111.0
2022-08-02 12:50:00,107.87,108.09,107.87,108.0,13440.0,95.3705,95.565,95.3705,95.4854,13440.0
2022-08-02 12:55:00,107.94,107.98,107.78,107.87,13314.0,95.4324,95.4677,95.2909,95.3705,13314.0
2022-08-02 13:00:00,107.82,108.1,107.82,108.09,16086.0,95.3263,95.5738,95.3263,95.565,16086.0
2022-08-02 13:05:00,108.1,108.34,108.05,108.33,23897.0,95.5738,95.786,95.5296,95.7772,23897.0
2022-08-02 13:10:00,108.34,108.34,108.07,108.18,10880.0,95.786,95.786,95.5473,95.6446,10880.0
2022-08-02 13:15:00,108.21,108.28,108.13,108.21,8085.0,95.6711,95.733,95.6004,95.6711,8085.0
2022-08-02 13:20:00,108.19,108.21,107.96,107.97,19233.0,95.6534,95.6711,95.4501,95.4589,19233.0
2022-08-02 13:25:00,107.97,108.04,107.81,107.85,16600.0,95.4589,95.5208,95.3174,95.3528,16600.0
2022-08-02 13:30:00,107.83,107.83,107.5,107.5,18909.0,95.3351,95.3351,95.0434,95.0434,18909.0
2022-08-02 13:35:00,107.41,107.48,107.15,107.22,17942.0,94.9638,95.0257,94.7339,94.7958,17942.0
2022-08-02 13:40:00,107.27,107.63,107.15,107.6,10883.0,94.84,95.1583,94.7339,95.1318,10883.0
2022-08-02 13:45:00,107.6,107.61,107.28,107.29,13045.0,95.1318,95.1406,94.8488,94.8577,13045.0
2022-08-02 13:50:00,107.3,107.41,107.2,107.39,8478.0,94.8665,94.9638,94.7781,94.9461,8478.0
2022-08-02 13:55:00,107.42,107.46,107.2,107.31,10992.0,94.9726,95.008,94.7781,94.8754,10992.0
2022-08-02 14:00:00,107.28,107.35,107.03,107.06,19219.0,94.8488,94.9107,94.6278,94.6543,19219.0
2022-08-02 14:05:00,107.06,107.36,107.04,107.36,16907.0,94.6543,94.9196,94.6367,94.9196,16907.0
2022-08-02 14:10:00,107.35,107.48,107.24,107.44,8446.0,94.9107,95.0257,94.8135,94.9903,8446.0
2022-08-02 14:15:00,107.39,107.44,107.18,107.31,15955.0,94.9461,94.9903,94.7604,94.8754,15955.0
2022-08-02 14:20:00,107.32,107.6,107.31,107.51,14225.0,94.8842,95.1318,94.8754,95.0522,14225.0
2022-08-02 14:25:00,107.52,107.59,107.34,107.52,10852.0,95.061,95.1229,94.9019,95.061,10852.0
2022-08-02 14:30:00,107.51,107.57,107.41,107.53,8652.0,95.0522,95.1052,94.9638,95.0699,8652.0
2022-08-02 14:35:00,107.5,107.65,107.45,107.54,13486.0,95.0434,95.176,94.9991,95.0787,13486.0
2022-08-02 14:40:00,107.56,107.84,107.56,107.82,11687.0,95.0964,95.344,95.0964,95.3263,11687.0
2022-08-02 14:45:00,107.8,107.96,107.65,107.94,18169.0,95.3086,95.4501,95.176,95.4324,18169.0
2022-08-02 14:50:00,107.92,107.96,107.67,107.79,17459.0,95.4147,95.4501,95.1937,95.2998,17459.0
2022-08-02 14:55:00,107.77,107.77,107.57,107.75,19352.0,95.2821,95.2821,95.1052,95.2644,19352.0
2022-08-02 15:00:00,107.78,107.86,107.71,107.75,13991.0,95.2909,95.3616,95.229,95.2644,13991.0
2022-08-02 15:05:00,107.72,107.75,107.55,107.62,19191.0,95.2379,95.2644,95.0876,95.1495,19191.0
2022-08-02 15:10:00,107.6,107.69,107.44,107.58,20753.0,95.1318,95.2113,94.9903,95.1141,20753.0
2022-08-02 15:15:00,107.57,107.58,107.24,107.36,21620.0,95.1052,95.1141,94.8135,94.9196,21620.0
2022-08-02 15:20:00,107.35,107.35,107.21,107.31,18091.0,94.9107,94.9107,94.787,94.8754,18091.0
2022-08-02 15:25:00,107.29,107.57,107.28,107.57,18237.0,94.8577,95.1052,94.8488,95.1052,18237.0
2022-08-02 15:30:00,107.56,107.59,107.39,107.48,63547.0,95.0964,95.1229,94.9461,95.0257,63547.0
2022-08-02 15:35:00,107.47,107.86,107.47,107.8,39278.0,95.0168,95.3616,95.0168,95.3086,39278.0
2022-08-02 15:40:00,107.83,107.95,107.75,107.95,19923.0,95.3351,95.4412,95.2644,95.4412,19923.0
2022-08-02 15:45:00,107.92,107.93,107.57,107.72,32364.0,95.4147,95.4235,95.1052,95.2379,32364.0
2022-08-02 15:50:00,107.71,107.76,107.13,107.2,108487.0,95.229,95.2732,94.7162,94.7781,108487.0
2022-08-02 15:55:00,107.21,107.26,107.1,107.15,118470.0,94.787,94.8312,94.6897,94.7339,118470.0
2022-08-03 09:30:00,108.56,108.56,106.78,106.9,70575.0,95.9805,95.9805,94.4068,94.5129,70575.0
2022-08-03 09:35:00,107.02,107.19,106.51,106.9,36097.0,94.619,94.7693,94.1681,94.5129,36097.0
2022-08-03 09:40:00,106.98,107.33,106.75,106.86,27468.0,94.5836,94.8931,94.3803,94.4775,27468.0
2022-08-03 09:45:00,107.02,107.49,106.85,107.4,21475.0,94.619,95.0345,94.4687,94.9549,21475.0
2022-08-03 09:50:00,107.41,107.8,107.23,107.39,12979.0,94.9638,95.3086,94.8046,94.9461,12979.0
2022-08-03 09:55:00,107.36,107.39,106.96,107.01,19738.0,94.9196,94.9461,94.5659,94.6101,19738.0
2022-08-03 10:00:00,107.12,107.12,106.23,106.42,21185.0,94.7074,94.7074,93.9205,94.0885,21185.0
2022-08-03 10:05:00,106.53,106.82,106.47,106.79,12911.0,94.1858,94.4422,94.1327,94.4156,12911.0
2022-08-03 10:10:00,106.84,107.07,106.63,106.96,11392.0,94.4598,94.6632,94.2742,94.5659,11392.0
2022-08-03 10:15:00,107.03,107.14,106.46,106.47,13661.0,94.6278,94.7251,94.1239,94.1327,13661.0
2022-08-03 10:20:00,106.5,106.59,106.12,106.27,15811.0,94.1592,94.2388,93.8233,93.9559,15811.0
2022-08-03 10:25:00,106.3,106.88,106.27,106.86,13315.0,93.9824,94.4952,93.9559,94.4775,13315.0
2022-08-03 10:30:00,106.91,106.91,106.14,106.14,12626.0,94.5217,94.5217,93.8409,93.8409,12626.0
2022-08-03 10:35:00,106.04,106.04,104.71,104.9,59509.0,93.7525,93.7525,92.5766,92.7446,59509.0
2022-08-03 10:40:00,104.93,105.01,104.44,104.92,21947.0,92.7712,92.8419,92.3379,92.7623,21947.0
2022-08-03 10:45:00,104.86,105.28,104.67,105.28,40549.0,92.7093,93.0806,92.5413,93.0806,40549.0
2022-08-03 10:50:00,105.26,105.29,104.33,104.34,31626.0,93.0629,93.0894,92.2407,92.2495,31626.0
2022-08-03 10:55:00,104.37,104.79,104.36,104.43,19405.0,92.276,92.6474,92.2672,92.3291,19405.0
2022-08-03 11:00:00,104.42,104.96,104.38,104.41,13128.0,92.3203,92.7977,92.2849,92.3114,13128.0
2022-08-03 11:05:00,104.48,104.61,104.27,104.51,16287.0,92.3733,92.4882,92.1876,92.3998,16287.0
2022-08-03 11:10:00,104.47,104.47,103.84,104.08,65701.0,92.3645,92.3645,91.8075,92.0197,65701.0
2022-08-03 11:15:00,104.08,104.36,103.85,104.16,19456.0,92.0197,92.2672,91.8163,92.0904,19456.0
2022-08-03 11:20:00,104.19,104.49,104.02,104.03,21006.0,92.1169,92.3821,91.9666,91.9754,21006.0
2022-08-03 11:25:00,104.0,104.6,103.91,104.5,24040.0,91.9489,92.4794,91.8693,92.391,24040.0
2022-08-03 11:30:00,104.47,104.71,104.3,104.61,15993.0,92.3645,92.5766,92.2142,92.4882,15993.0
2022-08-03 11:35:00,104.65,104.94,104.53,104.68,10293.0,92.5236,92.78,92.4175,92.5501,10293.0
2022-08-03 11:40:00,104.71,104.75,104.33,104.39,15239.0,92.5766,92.612,92.2407,92.2937,15239.0
2022-08-03 11:45:00,104.37,104.55,104.3,104.51,20060.0,92.276,92.4352,92.2142,92.3998,20060.0
2022-08-03 11:50:00,104.5,104.5,104.02,104.17,18305.0,92.391,92.391,91.9666,92.0992,18305.0
2022-08-03 11:55:00,104.22,104.22,103.72,103.8,15660.0,92.1434,92.1434,91.7014,91.7721,15660.0
2022-08-03 12:00:00,103.75,103.76,103.54,103.66,15355.0,91.7279,91.7367,91.5422,91.6483,15355.0
2022-08-03 12:05:00,103.62,103.73,103.3,103.31,30057.0,91.613,91.7102,91.33,91.3389,30057.0
2022-08-03 12:10:00,103.31,103.51,103.27,103.47,27316.0,91.3389,91.5157,91.3035,91.4803,27316.0
2022-08-03 12:15:00,103.36,103.65,103.33,103.46,263781.0,91.3831,91.6395,91.3566,91.4715,263781.0
2022-08-03 12:20:00,103.53,103.84,103.45,103.79,6975.0,91.5334,91.8075,91.4627,91.7633,6975.0
2022-08-03 12:25:00,103.71,103.88,103.44,103.44,40610.0,91.6925,91.8428,91.4538,91.4538,40610.0
2022-08-03 12:30:00,103.41,103.76,103.37,103.75,35283.0,91.4273,91.7367,91.3919,91.7279,35283.0
2022-08-03 12:35:00,103.8,103.82,103.4,103.42,27426.0,91.7721,91.7898,91.4184,91.4361,27426.0
2022-08-03 12:40:00,103.44,103.49,103.31,103.31,16450.0,91.4538,91.498,91.3389,91.3389,16450.0
2022-08-03 12:45:00,103.38,103.52,103.36,103.5,17018.0,91.4008,91.5245,91.3831,91.5069,17018.0
2022-08-03 12:50:00,103.52,103.67,103.39,103.48,30324.0,91.5245,91.6572,91.4096,91.4892,30324.0
2022-08-03 12:55:00,103.42,103.46,103.37,103.43,11452.0,91.4361,91.4715,91.3919,91.445,11452.0
2022-08-03 13:00:00,103.41,103.42,103.18,103.22,24431.0,91.4273,91.4361,91.2239,91.2593,24431.0
2022-08-03 13:05:00,103.2,103.25,102.86,102.94,51188.0,91.2416,91.2858,90.941,91.0117,51188.0
2022-08-03 13:10:00,103.02,103.02,102.33,102.33,32577.0,91.0825,91.0825,90.4724,90.4724,32577.0
2022-08-03 13:15:00,102.36,102.43,102.13,102.16,30315.0,90.499,90.5608,90.2956,90.3221,30315.0
2022-08-03 13:20:00,102.15,102.58,102.08,102.58,28929.0,90.3133,90.6935,90.2514,90.6935,28929.0
2022-08-03 13:25:00,102.59,103.22,102.57,103.22,23046.0,90.7023,91.2593,90.6846,91.2593,23046.0
2022-08-03 13:30:00,103.21,103.31,102.99,103.24,29803.0,91.2505,91.3389,91.056,91.277,29803.0
2022-08-03 13:35:00,103.23,103.37,103.07,103.19,19366.0,91.2681,91.3919,91.1267,91.2328,19366.0
2022-08-03 13:40:00,103.2,103.38,103.1,103.37,33533.0,91.2416,91.4008,91.1532,91.3919,33533.0
2022-08-03 13:45:00,103.43,103.55,103.31,103.45,64332.0,91.445,91.5511,91.3389,91.4627,64332.0
2022-08-03 13:50:00,103.45,104.33,103.41,104.24,316798.0,91.4627,92.2407,91.4273,92.1611,316798.0
2022-08-03 13:55:00,104.2,104.33,103.98,104.29,13283.0,92.1257,92.2407,91.9312,92.2053,13283.0
2022-08-03 14:00:00,104.35,104.5,104.05,104.49,18661.0,92.2584,92.391,91.9931,92.3821,18661.0
2022-08-03 14:05:00,104.5,105.09,104.5,105.08,34818.0,92.391,92.9126,92.391,92.9038,34818.0
2022-08-03 14:10:00,105.08,105.08,104.59,104.59,41585.0,92.9038,92.9038,92.4706,92.4706,41585.0
2022-08-03 14:15:00,104.59,104.63,104.09,104.21,40457.0,92.4706,92.5059,92.0285,92.1346,40457.0
2022-08-03 14:20:00,104.18,104.65,104.05,104.56,14896.0,92.1081,92.5236,91.9931,92.444,14896.0
2022-08-03 14:25:00,104.55,104.55,104.12,104.18,16627.0,92.4352,92.4352,92.055,92.1081,16627.0
2022-08-03 14:30:00,104.17,104.34,104.02,104.09,33672.0,92.0992,92.2495,91.9666,92.0285,33672.0
2022-08-03 14:35:00,104.1,104.16,103.91,103.98,32608.0,92.0373,92.0904,91.8693,91.9312,32608.0
2022-08-03 14:40:00,103.93,103.96,103.75,103.8,31775.0,91.887,91.9136,91.7279,91.7721,31775.0
2022-08-03 14:45:00,103.8,104.28,103.75,104.25,38458.0,91.7721,92.1965,91.7279,92.17,38458.0
2022-08-03 14:50:00,104.25,104.31,103.9,104.07,50595.0,92.17,92.223,91.8605,92.0108,50595.0
2022-08-03 14:55:00,104.04,104.18,104.0,104.11,6944.0,91.9843,92.1081,91.9489,92.0462,6944.0
2022-08-03 15:00:00,104.06,104.13,103.89,103.99,18614.0,92.002,92.0639,91.8517,91.9401,18614.0
2022-08-03 15:05:00,103.98,104.19,103.91,104.09,62359.0,91.9312,92.1169,91.8693,92.0285,62359.0
2022-08-03 15:10:00,104.05,104.1,103.92,104.04,42437.0,91.9931,92.0373,91.8782,91.9843,42437.0
2022-08-03 15:15:00,104.05,104.65,103.9,104.54,822064.0,91.9931,92.5236,91.8605,92.4263,822064.0
2022-08-03 15:20:00,104.6,104.67,104.31,104.57,32803.0,92.4794,92.5413,92.223,92.4529,32803.0
2022-08-03 15:25:00,104.54,104.75,104.37,104.69,23070.0,92.4263,92.612,92.276,92.559,23070.0
2022-08-03 15:30:00,104.72,104.86,104.7,104.81,19832.0,92.5855,92.7093,92.5678,92.6651,19832.0
2022-08-03 15:35:00,104.82,104.91,104.68,104.7,28296.0,92.6739,92.7535,92.5501,92.5678,28296.0
2022-08-03 15:40:00,104.69,104.76,104.48,104.56,65694.0,92.559,92.6209,92.3733,92.444,65694.0
2022-08-03 15:45:00,104.57,104.57,104.21,104.27,70313.0,92.4529,92.4529,92.1346,92.1876,70313.0
2022-08-03 15:50:00,104.26,104.41,104.22,104.25,87605.0,92.1788,92.3114,92.1434,92.17,87605.0
2022-08-03 15:55:00,104.21,104.22,103.53,103.66,194394.0,92.1346,92.1434,91.5334,91.6483,194394.0
2022-08-04 09:30:00,102.68,103.21,102.05,102.11,65514.0,90.7819,91.2505,90.2249,90.2779,65514.0
2022-08-04 09:35:00,102.15,102.3,101.06,101.06,39280.0,90.3133,90.4459,89.3496,89.3496,39280.0
2022-08-04 09:40:00,101.16,101.34,100.15,101.06,31916.0,89.438,89.5972,88.545,89.3496,31916.0
2022-08-04 09:45:00,101.01,101.83,100.32,101.62,41087.0,89.3054,90.0304,88.6953,89.8447,41087.0
2022-08-04 09:50:00,101.62,102.08,101.38,101.91,48440.0,89.8447,90.2514,89.6325,90.1011,48440.0
2022-08-04 09:55:00,101.93,101.94,100.85,101.03,37392.0,90.1188,90.1276,89.1639,89.3231,37392.0
2022-08-04 10:00:00,101.03,101.82,100.77,101.76,45688.0,89.3231,90.0215,89.0932,89.9685,45688.0
2022-08-04 10:05:00,101.71,102.4,101.68,102.33,19966.0,89.9243,90.5343,89.8978,90.4724,19966.0
2022-08-04 10:10:00,102.34,102.84,102.26,102.28,14235.0,90.4813,90.9233,90.4105,90.4282,14235.0
2022-08-04 10:15:00,102.17,102.17,101.75,102.11,19691.0,90.331,90.331,89.9596,90.2779,19691.0
2022-08-04 10:20:00,102.1,102.21,101.51,101.87,13017.0,90.2691,90.3663,89.7475,90.0657,13017.0
2022-08-04 10:25:00,101.87,102.57,101.8,102.02,21750.0,90.0657,90.6846,90.0038,90.1984,21750.0
2022-08-04 10:30:00,101.96,102.31,101.76,101.76,17246.0,90.1453,90.4548,89.9685,89.9685,17246.0
2022-08-04 10:35:00,101.67,102.01,101.55,101.69,25528.0,89.8889,90.1895,89.7828,89.9066,25528.0
2022-08-04 10:40:00,101.71,101.82,101.2,101.22,24877.0,89.9243,90.0215,89.4734,89.4911,24877.0
2022-08-04 10:45:00,101.16,101.62,101.03,101.5,91733.0,89.438,89.8447,89.3231,89.7386,91733.0
2022-08-04 10:50:00,101.5,101.83,101.43,101.53,100547.0,89.7386,90.0304,89.6767,89.7651,100547.0
2022-08-04 10:55:00,101.57,101.95,101.47,101.48,40192.0,89.8005,90.1365,89.7121,89.7209,40192.0
2022-08-04 11:00:00,101.52,101.59,101.13,101.31,100478.0,89.7563,89.8182,89.4115,89.5706,100478.0
2022-08-04 11:05:00,101.3,101.58,101.05,101.42,55952.0,89.5618,89.8093,89.3408,89.6679,55952.0
2022-08-04 11:10:00,101.42,101.55,101.28,101.37,57621.0,89.6679,89.7828,89.5441,89.6237,57621.0
2022-08-04 11:15:00,101.31,101.43,100.9,101.35,45366.0,89.5706,89.6767,89.2081,89.606,45366.0
2022-08-04 11:20:00,101.33,101.95,101.28,101.78,46935.0,89.5883,90.1365,89.5441,89.9862,46935.0
2022-08-04 11:25:00,101.78,101.95,101.41,101.61,60922.0,89.9862,90.1365,89.659,89.8359,60922.0
2022-08-04 11:30:00,101.61,102.09,101.56,102.02,56144.0,89.8359,90.2602,89.7917,90.1984,56144.0
2022-08-04 11:35:00,102.06,102.14,101.52,101.56,42796.0,90.2337,90.3044,89.7563,89.7917,42796.0
2022-08-04 11:40:00,101.57,101.78,101.37,101.43,34086.0,89.8005,89.9862,89.6237,89.6767,34086.0
2022-08-04 11:45:00,101.39,101.66,101.3,101.55,26570.0,89.6414,89.8801,89.5618,89.7828,26570.0
2022-08-04 11:50:00,101.52,101.9,101.48,101.79,27098.0,89.7563,90.0923,89.7209,89.995,27098.0
2022-08-04 11:55:00,101.76,102.04,101.73,101.93,16926.0,89.9685,90.216,89.942,90.1188,16926.0
2022-08-04 12:00:00,101.96,101.96,101.59,101.62,18061.0,90.1453,90.1453,89.8182,89.8447,18061.0
2022-08-04 12:05:00,101.66,101.66,101.38,101.4,19692.0,89.8801,89.8801,89.6325,89.6502,19692.0
2022-08-04 12:10:00,101.38,101.55,101.21,101.23,30749.0,89.6325,89.7828,89.4822,89.4999,30749.0
2022-08-04 12:15:00,101.22,101.46,101.01,101.43,88199.0,89.4911,89.7032,89.3054,89.6767,88199.0
2022-08-04 12:20:00,101.41,101.52,101.27,101.33,17877.0,89.659,89.7563,89.5353,89.5883,17877.0
2022-08-04 12:25:00,101.36,101.45,101.3,101.4,32385.0,89.6148,89.6944,89.5618,89.6502,32385.0
2022-08-04 12:30:00,101.41,102.17,101.39,102.17,44608.0,89.659,90.331,89.6414,90.331,44608.0
2022-08-04 12:35:00,102.15,102.15,101.85,101.99,17790.0,90.3133,90.3133,90.0481,90.1718,17790.0
2022-08-04 12:40:00,101.97,102.04,101.74,101.95,76487.0,90.1541,90.216,89.9508,90.1365,76487.0
2022-08-04 12:45:00,101.96,101.98,101.48,101.52,86842.0,90.1453,90.163,89.7209,89.7563,86842.0
2022-08-04 12:50:00,101.47,101.79,101.47,101.75,22311.0,89.7121,89.995,89.7121,89.9596,22311.0
2022-08-04 12:55:00,101.71,101.92,101.57,101.82,13853.0,89.9243,90.1099,89.8005,90.0215,13853.0
2022-08-04 13:00:00,101.82,102.51,101.75,102.5,30940.0,90.0215,90.6316,89.9596,90.6227,30940.0
2022-08-04 13:05:00,102.48,102.57,102.31,102.43,52220.0,90.6051,90.6846,90.4548,90.5608,52220.0
2022-08-04 13:10:00,102.42,102.51,102.24,102.36,24836.0,90.552,90.6316,90.3929,90.499,24836.0
2022-08-04 13:15:00,102.35,102.45,102.26,102.44,18379.0,90.4901,90.5785,90.4105,90.5697,18379.0
2022-08-04 13:20:00,102.42,102.43,102.15,102.2,21778.0,90.552,90.5608,90.3133,90.3575,21778.0
2022-08-04 13:25:00,102.18,102.49,102.1,102.25,44530.0,90.3398,90.6139,90.2691,90.4017,44530.0
2022-08-04 13:30:00,102.27,102.41,102.16,102.39,25547.0,90.4194,90.5432,90.3221,90.5255,25547.0
2022-08-04 13:35:00,102.4,102.41,102.23,102.27,14035.0,90.5343,90.5432,90.384,90.4194,14035.0
2022-08-04 13:40:00,102.27,102.37,102.16,102.34,23485.0,90.4194,90.5078,90.3221,90.4813,23485.0
2022-08-04 13:45:00,102.33,102.45,102.22,102.43,18072.0,90.4724,90.5785,90.3752,90.5608,18072.0
2022-08-04 13:50:00,102.43,102.44,102.28,102.4,15593.0,90.5608,90.5697,90.4282,90.5343,15593.0
2022-08-04 13:55:00,102.39,102.48,102.29,102.44,20753.0,90.5255,90.6051,90.4371,90.5697,20753.0
2022-08-04 14:00:00,102.45,102.66,102.36,102.63,32056.0,90.5785,90.7642,90.499,90.7377,32056.0
2022-08-04 14:05:00,102.63,102.71,102.46,102.5,17602.0,90.7377,90.8084,90.5874,90.6227,17602.0
2022-08-04 14:10:00,102.51,102.53,102.39,102.47,29215.0,90.6316,90.6493,90.5255,90.5962,29215.0
2022-08-04 14:15:00,102.45,102.65,102.42,102.65,31674.0,90.5785,90.7554,90.552,90.7554,31674.0
2022-08-04 14:20:00,102.66,102.72,102.57,102.68,26054.0,90.7642,90.8172,90.6846,90.7819,26054.0
2022-08-04 14:25:00,102.69,102.85,102.64,102.7,50958.0,90.7907,90.9322,90.7465,90.7996,50958.0
2022-08-04 14:30:00,102.66,102.89,102.66,102.77,12345.0,90.7642,90.9675,90.7642,90.8614,12345.0
2022-08-04 14:35:00,102.78,102.84,102.59,102.63,14417.0,90.8703,90.9233,90.7023,90.7377,14417.0
2022-08-04 14:40:00,102.63,102.7,102.41,102.65,52597.0,90.7377,90.7996,90.5432,90.7554,52597.0
2022-08-04 14:45:00,102.65,102.69,102.51,102.61,20125.0,90.7554,90.7907,90.6316,90.72,20125.0
2022-08-04 14:50:00,102.61,102.61,102.18,102.28,38431.0,90.72,90.72,90.3398,90.4282,38431.0
2022-08-04 14:55:00,102.28,102.28,101.96,101.98,20135.0,90.4282,90.4282,90.1453,90.163,20135.0
2022-08-04 15:00:00,101.91,101.93,101.61,101.68,25801.0,90.1011,90.1188,89.8359,89.8978,25801.0
2022-08-04 15:05:00,101.67,101.83,101.52,101.77,25167.0,89.8889,90.0304,89.7563,89.9773,25167.0
2022-08-04 15:10:00,101.73,101.79,101.5,101.5,39663.0,89.942,89.995,89.7386,89.7386,39663.0
2022-08-04 15:15:00,101.51,101.56,101.35,101.46,23273.0,89.7475,89.7917,89.606,89.7032,23273.0
2022-08-04 15:20:00,101.48,101.49,101.1,101.1,43344.0,89.7209,89.7298,89.385,89.385,43344.0
2022-08-04 15:25:00,101.1,101.31,101.04,101.17,44239.0,89.385,89.5706,89.3319,89.4468,44239.0
2022-08-04 15:30:00,101.14,101.19,100.72,100.84,44465.0,89.4203,89.4645,89.049,89.1551,44465.0
2022-08-04 15:35:00,100.86,100.87,100.46,100.55,57854.0,89.1728,89.1816,88.8191,88.8987,57854.0
2022-08-04 15:40:00,100.55,100.73,100.44,100.52,47259.0,88.8987,89.0578,88.8014,88.8722,47259.0
2022-08-04 15:45:00,100.5,100.52,100.3,100.36,90616.0,88.8545,88.8722,88.6777,88.7307,90616.0
2022-08-04 15:50:00,100.36,100.58,100.19,100.2,106486.0,88.7307,88.9252,88.5804,88.5892,106486.0
2022-08-04 15:55:00,100.21,100.21,99.58,99.87,515255.0,88.5981,88.5981,88.0411,88.2975,515255.0
2022-08-05 09:30:00,97.72,101.73,97.39,101.33,136294.0,86.3966,89.942,86.1049,89.5883,136294.0
2022-08-05 09:35:00,101.23,103.14,100.94,102.91,87099.0,89.4999,91.1886,89.2435,90.9852,87099.0
2022-08-05 09:40:00,102.88,104.57,102.5,103.97,100921.0,90.9587,92.4529,90.6227,91.9224,100921.0
2022-08-05 09:45:00,104.11,105.39,103.41,105.15,101764.0,92.0462,93.1779,91.4273,92.9657,101764.0
2022-08-05 09:50:00,105.12,105.54,104.54,104.98,63694.0,92.9391,93.3105,92.4263,92.8154,63694.0
2022-08-05 09:55:00,104.97,105.95,104.82,105.95,77636.0,92.8065,93.673,92.6739,93.673,77636.0
2022-08-05 10:00:00,105.88,106.41,105.63,106.06,90676.0,93.6111,94.0797,93.39,93.7702,90676.0
2022-08-05 10:05:00,106.1,106.22,105.25,106.06,58498.0,93.8056,93.9117,93.0541,93.7702,58498.0
2022-08-05 10:10:00,106.09,106.65,105.62,105.83,44558.0,93.7967,94.2918,93.3812,93.5669,44558.0
2022-08-05 10:15:00,105.74,105.74,104.93,105.04,48892.0,93.4873,93.4873,92.7712,92.8684,48892.0
2022-08-05 10:20:00,105.09,105.56,105.07,105.22,42115.0,92.9126,93.3282,92.8949,93.0276,42115.0
2022-08-05 10:25:00,105.15,106.14,105.06,106.14,46950.0,92.9657,93.8409,92.8861,93.8409,46950.0
2022-08-05 10:30:00,106.2,106.31,105.64,105.74,39023.0,93.894,93.9912,93.3989,93.4873,39023.0
2022-08-05 10:35:00,105.79,106.62,105.71,106.59,30927.0,93.5315,94.2653,93.4608,94.2388,30927.0
2022-08-05 10:40:00,106.59,106.86,106.29,106.45,56884.0,94.2388,94.4775,93.9736,94.115,56884.0
2022-08-05 10:45:00,106.53,106.81,106.27,106.8,49864.0,94.1858,94.4333,93.9559,94.4245,49864.0
2022-08-05 10:50:00,106.74,107.18,106.54,107.15,37221.0,94.3714,94.7604,94.1946,94.7339,37221.0
2022-08-05 10:55:00,107.19,107.23,106.85,107.08,55729.0,94.7693,94.8046,94.4687,94.672,55729.0
2022-08-05 11:00:00,107.1,107.45,106.93,107.36,28383.0,94.6897,94.9991,94.5394,94.9196,28383.0
2022-08-05 11:05:00,107.25,107.34,106.9,107.21,21161.0,94.8223,94.9019,94.5129,94.787,21161.0
2022-08-05 11:10:00,107.27,107.42,106.81,106.92,25527.0,94.84,94.9726,94.4333,94.5306,25527.0
2022-08-05 11:15:00,106.9,107.06,106.59,106.76,35471.0,94.5129,94.6543,94.2388,94.3891,35471.0
2022-08-05 11:20:00,106.76,107.07,106.63,106.95,30944.0,94.3891,94.6632,94.2742,94.5571,30944.0
2022-08-05 11:25:00,106.93,106.93,106.38,106.38,144221.0,94.5394,94.5394,94.0531,94.0531,144221.0
2022-08-05 11:30:00,106.33,106.9,106.19,106.45,82131.0,94.0089,94.5129,93.8852,94.115,82131.0
2022-08-05 11:35:00,106.41,107.07,106.39,106.61,30018.0,94.0797,94.6632,94.062,94.2565,30018.0
2022-08-05 11:40:00,106.57,106.9,106.54,106.75,38337.0,94.2211,94.5129,94.1946,94.3803,38337.0
2022-08-05 11:45:00,106.73,106.77,106.17,106.3,60417.0,94.3626,94.3979,93.8675,93.9824,60417.0
2022-08-05 11:50:00,106.35,106.72,106.32,106.71,44042.0,94.0266,94.3537,94.0001,94.3449,44042.0
2022-08-05 11:55:00,106.74,106.86,106.23,106.38,38246.0,94.3714,94.4775,93.9205,94.0531,38246.0
2022-08-05 12:00:00,106.41,106.58,106.25,106.43,37954.0,94.0797,94.23,93.9382,94.0973,37954.0
2022-08-05 12:05:00,106.43,106.65,106.43,106.55,12789.0,94.0973,94.2918,94.0973,94.2034,12789.0
2022-08-05 12:10:00,106.54,106.68,106.51,106.68,13294.0,94.1946,94.3184,94.1681,94.3184,13294.0
2022-08-05 12:15:00,106.62,106.65,106.39,106.45,10896.0,94.2653,94.2918,94.062,94.115,10896.0
2022-08-05 12:20:00,106.47,106.71,106.2,106.3,22780.0,94.1327,94.3449,93.894,93.9824,22780.0
2022-08-05 12:25:00,106.28,106.67,106.2,106.6,19461.0,93.9647,94.3095,93.894,94.2476,19461.0
2022-08-05 12:30:00,106.6,106.64,106.29,106.44,21429.0,94.2476,94.283,93.9736,94.1062,21429.0
2022-08-05 12:35:00,106.4,106.69,106.36,106.61,17867.0,94.0708,94.3272,94.0355,94.2565,17867.0
2022-08-05 12:40:00,106.62,106.92,106.53,106.91,19185.0,94.2653,94.5306,94.1858,94.5217,19185.0
2022-08-05 12:45:00,106.9,107.62,106.81,107.58,137460.0,94.5129,95.1495,94.4333,95.1141,137460.0
2022-08-05 12:50:00,107.55,107.94,107.55,107.9,58064.0,95.0876,95.4324,95.0876,95.397,58064.0
2022-08-05 12:55:00,107.91,107.96,107.4,107.4,33890.0,95.4058,95.4501,94.9549,94.9549,33890.0
2022-08-05 13:00:00,107.41,107.41,107.08,107.22,27004.0,94.9638,94.9638,94.672,94.7958,27004.0
2022-08-05 13:05:00,107.23,107.64,107.13,107.61,18603.0,94.8046,95.1671,94.7162,95.1406,18603.0
2022-08-05 13:10:00,107.62,107.89,107.6,107.61,19644.0,95.1495,95.3882,95.1318,95.1406,19644.0
2022-08-05 13:15:00,107.61,107.78,107.41,107.48,16351.0,95.1406,95.2909,94.9638,95.0257,16351.0
2022-08-05 13:20:00,107.44,107.86,107.37,107.84,28907.0,94.9903,95.3616,94.9284,95.344,28907.0
2022-08-05 13:25:00,107.8,107.95,107.53,107.53,25491.0,95.3086,95.4412,95.0699,95.0699,25491.0
2022-08-05 13:30:00,107.5,107.55,107.09,107.22,18306.0,95.0434,95.0876,94.6809,94.7958,18306.0
2022-08-05 13:35:00,107.24,107.39,107.05,107.09,20948.0,94.8135,94.9461,94.6455,94.6809,20948.0
2022-08-05 13:40:00,107.12,107.35,107.08,107.28,20190.0,94.7074,94.9107,94.672,94.8488,20190.0
2022-08-05 13:45:00,107.26,107.26,107.09,107.14,17145.0,94.8312,94.8312,94.6809,94.7251,17145.0
2022-08-05 13:50:00,107.17,107.3,107.11,107.13,12991.0,94.7516,94.8665,94.6985,94.7162,12991.0
2022-08-05 13:55:00,107.17,107.18,106.87,107.14,27607.0,94.7516,94.7604,94.4864,94.7251,27607.0
2022-08-05 14:00:00,107.19,107.49,106.98,107.31,41963.0,94.7693,95.0345,94.5836,94.8754,41963.0
2022-08-05 14:05:00,107.28,107.62,107.23,107.35,24141.0,94.8488,95.1495,94.8046,94.9107,24141.0
2022-08-05 14:10:00,107.36,107.4,107.21,107.28,15726.0,94.9196,94.9549,94.787,94.8488,15726.0
2022-08-05 14:15:00,107.26,107.41,107.24,107.36,13081.0,94.8312,94.9638,94.8135,94.9196,13081.0
2022-08-05 14:20:00,107.34,107.37,107.16,107.32,17964.0,94.9019,94.9284,94.7428,94.8842,17964.0
2022-08-05 14:25:00,107.32,107.36,106.9,106.92,27427.0,94.8842,94.9196,94.5129,94.5306,27427.0
2022-08-05 14:30:00,106.91,107.09,106.87,107.07,26095.0,94.5217,94.6809,94.4864,94.6632,26095.0
2022-08-05 14:35:00,107.04,107.07,106.88,106.97,22737.0,94.6367,94.6632,94.4952,94.5748,22737.0
2022-08-05 14:40:00,106.95,107.06,106.87,107.0,27912.0,94.5571,94.6543,94.4864,94.6013,27912.0
2022-08-05 14:45:00,107.0,107.0,106.78,106.82,25466.0,94.6013,94.6013,94.4068,94.4422,25466.0
2022-08-05 14:50:00,106.8,106.82,106.65,106.73,51780.0,94.4245,94.4422,94.2918,94.3626,51780.0
2022-08-05 14:55:00,106.71,106.77,106.54,106.72,33771.0,94.3449,94.3979,94.1946,94.3537,33771.0
2022-08-05 15:00:00,106.72,106.79,106.65,106.71,15467.0,94.3537,94.4156,94.2918,94.3449,15467.0
2022-08-05 15:05:00,106.74,106.82,106.63,106.75,23876.0,94.3714,94.4422,94.2742,94.3803,23876.0
2022-08-05 15:10:00,106.77,106.83,106.6,106.63,24365.0,94.3979,94.451,94.2476,94.2742,24365.0
2022-08-05 15:15:00,106.61,106.79,106.5,106.78,22494.0,94.2565,94.4156,94.1592,94.4068,22494.0
2022-08-05 15:20:00,106.82,106.87,106.53,106.66,34006.0,94.4422,94.4864,94.1858,94.3007,34006.0
2022-08-05 15:25:00,106.67,106.84,106.61,106.72,34599.0,94.3095,94.4598,94.2565,94.3537,34599.0
2022-08-05 15:30:00,106.73,106.85,106.66,106.82,48055.0,94.3626,94.4687,94.3007,94.4422,48055.0
2022-08-05 15:35:00,106.8,106.85,106.5,106.52,51178.0,94.4245,94.4687,94.1592,94.1769,51178.0
2022-08-05 15:40:00,106.5,106.71,106.45,106.69,59049.0,94.1592,94.3449,94.115,94.3272,59049.0
2022-08-05 15:45:00,106.68,106.93,106.61,106.87,74228.0,94.3184,94.5394,94.2565,94.4864,74228.0
2022-08-05 15:50:00,106.87,107.03,106.8,107.0,124168.0,94.4864,94.6278,94.4245,94.6013,124168.0
2022-08-05 15:55:00,107.0,107.07,106.74,107.01,280662.0,94.6013,94.6632,94.3714,94.6101,280662.0
2022-08-08 09:30:00,107.07,108.45,106.64,108.26,97321.0,94.6632,95.8833,94.283,95.7153,97321.0
2022-08-08 09:35:00,108.3,108.7,107.2,107.33,27877.0,95.7507,96.1043,94.7781,94.8931,27877.0
2022-08-08 09:40:00,107.4,107.42,106.81,106.86,40742.0,94.9549,94.9726,94.4333,94.4775,40742.0
2022-08-08 09:45:00,106.88,107.59,106.77,107.5,37645.0,94.4952,95.1229,94.3979,95.0434,37645.0
2022-08-08 09:50:00,107.42,107.73,107.38,107.5,24370.0,94.9726,95.2467,94.9373,95.0434,24370.0
2022-08-08 09:55:00,107.5,107.98,107.47,107.82,26182.0,95.0434,95.4677,95.0168,95.3263,26182.0
2022-08-08 10:00:00,107.86,108.03,107.71,107.96,22470.0,95.3616,95.5119,95.229,95.4501,22470.0
2022-08-08 10:05:00,107.96,108.36,107.57,107.59,30510.0,95.4501,95.8037,95.1052,95.1229,30510.0
2022-08-08 10:10:00,107.55,107.81,107.35,107.47,15217.0,95.0876,95.3174,94.9107,95.0168,15217.0
2022-08-08 10:15:00,107.44,107.65,107.3,107.36,32605.0,94.9903,95.176,94.8665,94.9196,32605.0
2022-08-08 10:20:00,107.4,107.81,107.35,107.44,18311.0,94.9549,95.3174,94.9107,94.9903,18311.0
2022-08-08 10:25:00,107.45,107.6,107.14,107.36,36843.0,94.9991,95.1318,94.7251,94.9196,36843.0
2022-08-08 10:30:00,107.31,107.39,107.18,107.36,9650.0,94.8754,94.9461,94.7604,94.9196,9650.0
2022-08-08 10:35:00,107.31,107.33,106.78,106.85,17221.0,94.8754,94.8931,94.4068,94.4687,17221.0
2022-08-08 10:40:00,106.9,107.22,106.8,107.21,17318.0,94.5129,94.7958,94.4245,94.787,17318.0
2022-08-08 10:45:00,107.24,107.31,106.83,107.0,13614.0,94.8135,94.8754,94.451,94.6013,13614.0
2022-08-08 10:50:00,106.96,107.45,106.94,107.45,12208.0,94.5659,94.9991,94.5482,94.9991,12208.0
2022-08-08 10:55:00,107.46,107.99,107.46,107.94,15929.0,95.008,95.4766,95.008,95.4324,15929.0
2022-08-08 11:00:00,108.0,108.07,107.73,108.04,33329.0,95.4854,95.5473,95.2467,95.5208,33329.0
2022-08-08 11:05:00,108.04,108.21,108.02,108.13,24483.0,95.5208,95.6711,95.5031,95.6004,24483.0
2022-08-08 11:10:00,108.08,108.43,108.01,108.39,25908.0,95.5561,95.8656,95.4943,95.8302,25908.0
2022-08-08 11:15:00,108.4,108.46,108.08,108.13,17380.0,95.8391,95.8921,95.5561,95.6004,17380.0
2022-08-08 11:20:00,108.1,108.76,108.08,108.65,22875.0,95.5738,96.1574,95.5561,96.0601,22875.0
2022-08-08 11:25:00,108.68,108.79,108.49,108.73,15497.0,96.0866,96.1839,95.9186,96.1308,15497.0
2022-08-08 11:30:00,108.7,108.7,108.44,108.44,31183.0,96.1043,96.1043,95.8744,95.8744,31183.0
2022-08-08 11:35:00,108.41,108.44,107.73,107.8,20582.0,95.8479,95.8744,95.2467,95.3086,20582.0
2022-08-08 11:40:00,107.76,108.02,107.67,107.76,11068.0,95.2732,95.5031,95.1937,95.2732,11068.0
2022-08-08 11:45:00,107.73,107.96,107.73,107.8,9363.0,95.2467,95.4501,95.2467,95.3086,9363.0
2022-08-08 11:50:00,107.79,108.02,107.78,107.96,8865.0,95.2998,95.5031,95.2909,95.4501,8865.0
2022-08-08 11:55:00,107.98,108.23,107.98,108.1,13408.0,95.4677,95.6888,95.4677,95.5738,13408.0
2022-08-08 12:00:00,108.11,108.39,108.11,108.27,17676.0,95.5827,95.8302,95.5827,95.7241,17676.0
2022-08-08 12:05:00,108.22,108.28,107.73,107.83,10803.0,95.6799,95.733,95.2467,95.3351,10803.0
2022-08-08 12:10:00,107.9,107.95,107.56,107.59,9888.0,95.397,95.4412,95.0964,95.1229,9888.0
2022-08-08 12:15:00,107.59,107.66,107.34,107.44,18274.0,95.1229,95.1848,94.9019,94.9903,18274.0
2022-08-08 12:20:00,107.43,107.7,107.43,107.63,19864.0,94.9815,95.2202,94.9815,95.1583,19864.0
2022-08-08 12:25:00,107.62,107.65,107.42,107.47,9883.0,95.1495,95.176,94.9726,95.0168,9883.0
2022-08-08 12:30:00,107.52,107.78,107.48,107.78,6484.0,95.061,95.2909,95.0257,95.2909,6484.0
2022-08-08 12:35:00,107.79,107.79,107.31,107.32,16313.0,95.2998,95.2998,94.8754,94.8842,16313.0
2022-08-08 12:40:00,107.29,107.57,107.29,107.52,14695.0,94.8577,95.1052,94.8577,95.061,14695.0
2022-08-08 12:45:00,107.51,107.76,107.46,107.7,11812.0,95.0522,95.2732,95.008,95.2202,11812.0
2022-08-08 12:50:00,107.66,107.73,107.61,107.65,11291.0,95.1848,95.2467,95.1406,95.176,11291.0
2022-08-08 12:55:00,107.62,107.7,107.54,107.66,7698.0,95.1495,95.2202,95.0787,95.1848,7698.0
2022-08-08 13:00:00,107.61,107.68,107.54,107.63,10871.0,95.1406,95.2025,95.0787,95.1583,10871.0
2022-08-08 13:05:00,107.58,107.74,107.58,107.6,9238.0,95.1141,95.2555,95.1141,95.1318,9238.0
2022-08-08 13:10:00,107.59,107.96,107.58,107.89,11173.0,95.1229,95.4501,95.1141,95.3882,11173.0
2022-08-08 13:15:00,107.86,108.06,107.82,107.98,11297.0,95.3616,95.5385,95.3263,95.4677,11297.0
2022-08-08 13:20:00,107.98,107.99,107.72,107.9,7837.0,95.4677,95.4766,95.2379,95.397,7837.0
2022-08-08 13:25:00,107.9,107.9,107.53,107.53,10534.0,95.397,95.397,95.0699,95.0699,10534.0
2022-08-08 13:30:00,107.54,107.77,107.46,107.72,9851.0,95.0787,95.2821,95.008,95.2379,9851.0
2022-08-08 13:35:00,107.73,107.99,107.73,107.92,19105.0,95.2467,95.4766,95.2467,95.4147,19105.0
2022-08-08 13:40:00,107.91,107.98,107.83,107.89,11825.0,95.4058,95.4677,95.3351,95.3882,11825.0
2022-08-08 13:45:00,107.88,107.91,107.72,107.78,16143.0,95.3793,95.4058,95.2379,95.2909,16143.0
2022-08-08 13:50:00,107.76,107.89,107.63,107.89,18732.0,95.2732,95.3882,95.1583,95.3882,18732.0
2022-08-08 13:55:00,107.89,107.99,107.76,107.98,17100.0,95.3882,95.4766,95.2732,95.4677,17100.0
2022-08-08 14:00:00,107.93,108.02,107.77,107.78,17002.0,95.4235,95.5031,95.2821,95.2909,17002.0
2022-08-08 14:05:00,107.77,108.22,107.68,108.19,12903.0,95.2821,95.6799,95.2025,95.6534,12903.0
2022-08-08 14:10:00,108.2,108.29,108.02,108.06,12615.0,95.6622,95.7418,95.5031,95.5385,12615.0
2022-08-08 14:15:00,108.07,108.17,107.94,108.12,8837.0,95.5473,95.6357,95.4324,95.5915,8837.0
2022-08-08 14:20:00,108.09,108.21,107.99,108.16,13423.0,95.565,95.6711,95.4766,95.6269,13423.0
2022-08-08 14:25:00,108.11,108.24,107.97,108.2,17097.0,95.5827,95.6976,95.4589,95.6622,17097.0
2022-08-08 14:30:00,108.14,108.3,108.1,108.17,12393.0,95.6092,95.7507,95.5738,95.6357,12393.0
2022-08-08 14:35:00,108.2,108.2,107.74,107.78,12320.0,95.6622,95.6622,95.2555,95.2909,12320.0
2022-08-08 14:40:00,107.78,107.84,107.67,107.7,11139.0,95.2909,95.344,95.1937,95.2202,11139.0
2022-08-08 14:45:00,107.7,107.74,107.42,107.49,13589.0,95.2202,95.2555,94.9726,95.0345,13589.0
2022-08-08 14:50:00,107.52,107.59,107.24,107.28,15171.0,95.061,95.1229,94.8135,94.8488,15171.0
2022-08-08 14:55:00,107.25,107.51,107.25,107.47,12139.0,94.8223,95.0522,94.8223,95.0168,12139.0
2022-08-08 15:00:00,107.48,107.75,107.42,107.75,9023.0,95.0257,95.2644,94.9726,95.2644,9023.0
2022-08-08 15:05:00,107.79,107.97,107.68,107.97,10818.0,95.2998,95.4589,95.2025,95.4589,10818.0
2022-08-08 15:10:00,107.98,108.06,107.85,108.0,22238.0,95.4677,95.5385,95.3528,95.4854,22238.0
2022-08-08 15:15:00,107.99,108.0,107.77,107.85,25608.0,95.4766,95.4854,95.2821,95.3528,25608.0
2022-08-08 15:20:00,107.84,108.04,107.76,107.99,22827.0,95.344,95.5208,95.2732,95.4766,22827.0
2022-08-08 15:25:00,107.95,107.98,107.79,107.83,23183.0,95.4412,95.4677,95.2998,95.3351,23183.0
2022-08-08 15:30:00,107.83,107.84,107.58,107.76,26605.0,95.3351,95.344,95.1141,95.2732,26605.0
2022-08-08 15:35:00,107.75,107.9,107.52,107.64,19701.0,95.2644,95.397,95.061,95.1671,19701.0
2022-08-08 15:40:00,107.62,107.66,107.53,107.62,24269.0,95.1495,95.1848,95.0699,95.1495,24269.0
2022-08-08 15:45:00,107.61,107.62,107.36,107.39,52037.0,95.1406,95.1495,94.9196,94.9461,52037.0
2022-08-08 15:50:00,107.39,107.55,107.18,107.35,57877.0,94.9461,95.0876,94.7604,94.9107,57877.0
2022-08-08 15:55:00,107.32,107.43,107.09,107.1,166699.0,94.8842,94.9815,94.6809,94.6897,166699.0
2022-08-09 09:30:00,109.0,110.11,108.78,109.79,91157.0,96.3695,97.3509,96.175,97.068,91157.0
2022-08-09 09:35:00,109.8,110.04,109.35,109.66,42031.0,97.0768,97.289,96.679,96.9531,42031.0
2022-08-09 09:40:00,109.72,110.1,109.59,110.02,40441.0,97.0061,97.3421,96.8912,97.2713,40441.0
2022-08-09 09:45:00,110.01,110.01,108.78,109.37,29354.0,97.2625,97.2625,96.175,96.6967,29354.0
2022-08-09 09:50:00,109.51,109.99,109.24,109.88,18198.0,96.8204,97.2448,96.5817,97.1476,18198.0
2022-08-09 09:55:00,109.91,110.05,109.56,109.82,23900.0,97.1741,97.2979,96.8647,97.0945,23900.0
2022-08-09 10:00:00,109.8,109.83,109.16,109.35,15234.0,97.0768,97.1034,96.511,96.679,15234.0
2022-08-09 10:05:00,109.22,110.04,109.22,109.82,29910.0,96.564,97.289,96.564,97.0945,29910.0
2022-08-09 10:10:00,109.82,110.44,109.82,110.4,16771.0,97.0945,97.6427,97.0945,97.6073,16771.0
2022-08-09 10:15:00,110.36,110.67,110.09,110.29,19832.0,97.572,97.846,97.3332,97.5101,19832.0
2022-08-09 10:20:00,110.33,110.48,109.96,109.97,36821.0,97.5454,97.678,97.2183,97.2271,36821.0
2022-08-09 10:25:00,109.99,110.37,109.97,110.13,11282.0,97.2448,97.5808,97.2271,97.3686,11282.0
2022-08-09 10:30:00,110.12,110.29,109.92,110.18,16441.0,97.3598,97.5101,97.1829,97.4128,16441.0
2022-08-09 10:35:00,110.12,110.12,109.46,109.83,11738.0,97.3598,97.3598,96.7762,97.1034,11738.0
2022-08-09 10:40:00,109.84,110.18,109.74,110.1,10953.0,97.1122,97.4128,97.0238,97.3421,10953.0
2022-08-09 10:45:00,110.07,110.16,109.97,110.09,13164.0,97.3156,97.3951,97.2271,97.3332,13164.0
2022-08-09 10:50:00,110.14,110.15,109.67,109.78,17585.0,97.3774,97.3863,96.9619,97.0592,17585.0
2022-08-09 10:55:00,109.76,109.81,109.44,109.49,9808.0,97.0415,97.0857,96.7586,96.8028,9808.0
2022-08-09 11:00:00,109.46,109.52,109.19,109.5,29888.0,96.7762,96.8293,96.5375,96.8116,29888.0
2022-08-09 11:05:00,109.45,109.73,109.32,109.61,14271.0,96.7674,97.015,96.6525,96.9089,14271.0
2022-08-09 11:10:00,109.62,109.9,109.54,109.9,12436.0,96.9177,97.1653,96.847,97.1653,12436.0
2022-08-09 11:15:00,109.83,110.05,109.64,109.65,14568.0,97.1034,97.2979,96.9354,96.9442,14568.0
2022-08-09 11:20:00,109.74,109.85,109.45,109.49,12512.0,97.0238,97.121,96.7674,96.8028,12512.0
2022-08-09 11:25:00,109.49,109.58,109.31,109.31,11277.0,96.8028,96.8823,96.6436,96.6436,11277.0
2022-08-09 11:30:00,109.26,109.26,108.82,108.94,20416.0,96.5994,96.5994,96.2104,96.3165,20416.0
2022-08-09 11:35:00,108.89,109.22,108.89,109.09,18428.0,96.2723,96.564,96.2723,96.4491,18428.0
2022-08-09 11:40:00,109.05,109.26,109.02,109.19,10960.0,96.4137,96.5994,96.3872,96.5375,10960.0
2022-08-09 11:45:00,109.13,109.25,109.0,109.02,13161.0,96.4845,96.5906,96.3695,96.3872,13161.0
2022-08-09 11:50:00,108.99,109.03,108.75,109.03,16074.0,96.3607,96.3961,96.1485,96.3961,16074.0
2022-08-09 11:55:00,109.01,109.08,108.91,108.95,12600.0,96.3784,96.4403,96.29,96.3253,12600.0
2022-08-09 12:00:00,108.9,108.97,108.7,108.7,8944.0,96.2811,96.343,96.1043,96.1043,8944.0
2022-08-09 12:05:00,108.69,109.02,108.67,108.99,14191.0,96.0955,96.3872,96.0778,96.3607,14191.0
2022-08-09 12:10:00,108.92,109.06,108.84,109.03,11468.0,96.2988,96.4226,96.2281,96.3961,11468.0
2022-08-09 12:15:00,108.99,109.08,108.94,109.05,11801.0,96.3607,96.4403,96.3165,96.4137,11801.0
2022-08-09 12:20:00,109.07,109.3,108.99,109.24,9089.0,96.4314,96.6348,96.3607,96.5817,9089.0
2022-08-09 12:25:00,109.2,109.41,109.05,109.16,18347.0,96.5464,96.732,96.4137,96.511,18347.0
2022-08-09 12:30:00,109.22,109.32,108.96,108.96,8307.0,96.564,96.6525,96.3342,96.3342,8307.0
2022-08-09 12:35:00,108.97,109.03,108.77,108.95,17761.0,96.343,96.3961,96.1662,96.3253,17761.0
2022-08-09 12:40:00,108.96,108.96,108.76,108.77,8577.0,96.3342,96.3342,96.1574,96.1662,8577.0
2022-08-09 12:45:00,108.78,108.78,108.48,108.5,7455.0,96.175,96.175,95.9098,95.9275,7455.0
2022-08-09 12:50:00,108.5,108.5,108.04,108.15,15965.0,95.9275,95.9275,95.5208,95.618,15965.0
2022-08-09 12:55:00,108.14,108.31,108.12,108.28,12156.0,95.6092,95.7595,95.5915,95.733,12156.0
2022-08-09 13:00:00,108.3,108.59,108.24,108.59,56443.0,95.7507,96.0071,95.6976,96.0071,56443.0
2022-08-09 13:05:00,108.54,108.73,108.49,108.73,14012.0,95.9628,96.1308,95.9186,96.1308,14012.0
2022-08-09 13:10:00,108.75,108.84,108.68,108.69,9383.0,96.1485,96.2281,96.0866,96.0955,9383.0
2022-08-09 13:15:00,108.67,109.06,108.64,109.0,12202.0,96.0778,96.4226,96.0513,96.3695,12202.0
2022-08-09 13:20:00,108.98,109.07,108.83,108.95,11343.0,96.3519,96.4314,96.2192,96.3253,11343.0
2022-08-09 13:25:00,108.95,109.02,108.83,109.02,11177.0,96.3253,96.3872,96.2192,96.3872,11177.0
2022-08-09 13:30:00,109.04,109.09,108.91,108.92,6965.0,96.4049,96.4491,96.29,96.2988,6965.0
2022-08-09 13:35:00,108.95,108.99,108.85,108.88,9048.0,96.3253,96.3607,96.2369,96.2634,9048.0
2022-08-09 13:40:00,108.88,109.08,108.83,109.01,7314.0,96.2634,96.4403,96.2192,96.3784,7314.0
2022-08-09 13:45:00,108.97,108.97,108.76,108.89,6902.0,96.343,96.343,96.1574,96.2723,6902.0
2022-08-09 13:50:00,108.92,109.05,108.82,109.05,14796.0,96.2988,96.4137,96.2104,96.4137,14796.0
2022-08-09 13:55:00,109.05,109.17,108.93,108.98,8887.0,96.4137,96.5198,96.3077,96.3519,8887.0
2022-08-09 14:00:00,109.0,109.16,108.98,109.1,9121.0,96.3695,96.511,96.3519,96.458,9121.0
2022-08-09 14:05:00,109.1,109.2,108.98,109.02,10799.0,96.458,96.5464,96.3519,96.3872,10799.0
2022-08-09 14:10:00,109.01,109.07,108.95,109.05,15310.0,96.3784,96.4314,96.3253,96.4137,15310.0
2022-08-09 14:15:00,109.07,109.07,108.63,108.73,12422.0,96.4314,96.4314,96.0424,96.1308,12422.0
2022-08-09 14:20:00,108.73,108.73,108.53,108.57,9481.0,96.1308,96.1308,95.954,95.9894,9481.0
2022-08-09 14:25:00,108.53,108.54,108.2,108.31,9515.0,95.954,95.9628,95.6622,95.7595,9515.0
2022-08-09 14:30:00,108.28,108.33,108.01,108.05,15548.0,95.733,95.7772,95.4943,95.5296,15548.0
2022-08-09 14:35:00,108.08,108.08,107.77,107.82,7966.0,95.5561,95.5561,95.2821,95.3263,7966.0
2022-08-09 14:40:00,107.83,108.0,107.77,107.93,10854.0,95.3351,95.4854,95.2821,95.4235,10854.0
2022-08-09 14:45:00,107.95,108.0,107.8,107.87,7687.0,95.4412,95.4854,95.3086,95.3705,7687.0
2022-08-09 14:50:00,107.91,108.12,107.89,107.92,16577.0,95.4058,95.5915,95.3882,95.4147,16577.0
2022-08-09 14:55:00,107.87,108.14,107.85,108.1,10605.0,95.3705,95.6092,95.3528,95.5738,10605.0
2022-08-09 15:00:00,108.11,108.24,108.04,108.06,13228.0,95.5827,95.6976,95.5208,95.5385,13228.0
2022-08-09 15:05:00,108.06,108.07,107.84,107.91,9107.0,95.5385,95.5473,95.344,95.4058,9107.0
2022-08-09 15:10:00,107.9,108.11,107.9,108.03,13947.0,95.397,95.5827,95.397,95.5119,13947.0
2022-08-09 15:15:00,108.08,108.29,108.05,108.29,23467.0,95.5561,95.7418,95.5296,95.7418,23467.0
2022-08-09 15:20:00,108.27,108.53,108.25,108.43,59563.0,95.7241,95.954,95.7064,95.8656,59563.0
2022-08-09 15:25:00,108.41,108.48,108.34,108.4,35289.0,95.8479,95.9098,95.786,95.8391,35289.0
2022-08-09 15:30:00,108.42,108.43,108.26,108.39,10550.0,95.8567,95.8656,95.7153,95.8302,10550.0
2022-08-09 15:35:00,108.39,108.42,108.18,108.37,21085.0,95.8302,95.8567,95.6446,95.8125,21085.0
2022-08-09 15:40:00,108.39,108.39,108.02,108.02,23449.0,95.8302,95.8302,95.5031,95.5031,23449.0
2022-08-09 15:45:00,108.03,108.1,107.91,107.93,42409.0,95.5119,95.5738,95.4058,95.4235,42409.0
2022-08-09 15:50:00,107.96,108.12,107.91,108.02,96002.0,95.4501,95.5915,95.4058,95.5031,96002.0
2022-08-09 15:55:00,108.03,108.25,107.91,108.23,154442.0,95.5119,95.7064,95.4058,95.6888,154442.0
2022-08-10 09:30:00,108.17,108.24,107.1,107.49,50809.0,95.6357,95.6976,94.6897,95.0345,50809.0
2022-08-10 09:35:00,107.32,108.62,107.28,108.26,13017.0,94.8842,96.0336,94.8488,95.7153,13017.0
2022-08-10 09:40:00,108.24,108.48,107.92,108.33,15313.0,95.6976,95.9098,95.4147,95.7772,15313.0
2022-08-10 09:45:00,108.36,108.62,108.06,108.08,11399.0,95.8037,96.0336,95.5385,95.5561,11399.0
2022-08-10 09:50:00,108.11,108.18,107.32,107.55,42413.0,95.5827,95.6446,94.8842,95.0876,42413.0
2022-08-10 09:55:00,107.52,107.75,106.86,107.01,13238.0,95.061,95.2644,94.4775,94.6101,13238.0
2022-08-10 10:00:00,107.06,107.23,106.93,107.07,21777.0,94.6543,94.8046,94.5394,94.6632,21777.0
2022-08-10 10:05:00,107.09,107.44,106.95,106.99,13586.0,94.6809,94.9903,94.5571,94.5925,13586.0
2022-08-10 10:10:00,106.99,107.04,106.04,106.25,13882.0,94.5925,94.6367,93.7525,93.9382,13882.0
2022-08-10 10:15:00,106.15,106.15,105.61,105.72,15629.0,93.8498,93.8498,93.3724,93.4696,15629.0
2022-08-10 10:20:00,105.64,105.95,105.53,105.86,20873.0,93.3989,93.673,93.3016,93.5934,20873.0
2022-08-10 10:25:00,105.84,106.24,105.8,106.14,25062.0,93.5757,93.9294,93.5403,93.8409,25062.0
2022-08-10 10:30:00,106.06,107.77,106.01,107.71,22156.0,93.7702,95.2821,93.726,95.229,22156.0
2022-08-10 10:35:00,107.89,107.91,107.34,107.41,33981.0,95.3882,95.4058,94.9019,94.9638,33981.0
2022-08-10 10:40:00,107.39,107.61,107.2,107.51,74878.0,94.9461,95.1406,94.7781,95.0522,74878.0
2022-08-10 10:45:00,107.47,108.0,107.37,107.91,17161.0,95.0168,95.4854,94.9284,95.4058,17161.0
2022-08-10 10:50:00,107.86,107.92,107.66,107.92,9011.0,95.3616,95.4147,95.1848,95.4147,9011.0
2022-08-10 10:55:00,108.03,108.22,107.97,108.22,10171.0,95.5119,95.6799,95.4589,95.6799,10171.0
2022-08-10 11:00:00,108.25,108.6,108.23,108.59,19931.0,95.7064,96.0159,95.6888,96.0071,19931.0
2022-08-10 11:05:00,108.62,108.68,108.18,108.68,13883.0,96.0336,96.0866,95.6446,96.0866,13883.0
2022-08-10 11:10:00,108.7,108.7,108.13,108.41,15169.0,96.1043,96.1043,95.6004,95.8479,15169.0
2022-08-10 11:15:00,108.46,108.46,108.13,108.46,10514.0,95.8921,95.8921,95.6004,95.8921,10514.0
2022-08-10 11:20:00,108.46,109.01,108.43,108.96,26733.0,95.8921,96.3784,95.8656,96.3342,26733.0
2022-08-10 11:25:00,108.95,109.03,108.66,108.7,18826.0,96.3253,96.3961,96.0689,96.1043,18826.0
2022-08-10 11:30:00,108.76,109.01,108.73,108.94,9654.0,96.1574,96.3784,96.1308,96.3165,9654.0
2022-08-10 11:35:00,108.89,108.89,108.62,108.69,8794.0,96.2723,96.2723,96.0336,96.0955,8794.0
2022-08-10 11:40:00,108.67,108.81,108.5,108.6,9673.0,96.0778,96.2016,95.9275,96.0159,9673.0
2022-08-10 11:45:00,108.6,108.7,108.41,108.53,12027.0,96.0159,96.1043,95.8479,95.954,12027.0
2022-08-10 11:50:00,108.55,108.71,108.4,108.71,7434.0,95.9717,96.1131,95.8391,96.1131,7434.0
2022-08-10 11:55:00,108.71,108.9,108.71,108.84,13091.0,96.1131,96.2811,96.1131,96.2281,13091.0
2022-08-10 12:00:00,108.84,109.1,108.84,109.04,30191.0,96.2281,96.458,96.2281,96.4049,30191.0
2022-08-10 12:05:00,109.05,109.12,108.95,109.11,48201.0,96.4137,96.4756,96.3253,96.4668,48201.0
2022-08-10 12:10:00,109.08,109.24,108.93,109.09,14995.0,96.4403,96.5817,96.3077,96.4491,14995.0
2022-08-10 12:15:00,109.08,109.25,109.06,109.11,8943.0,96.4403,96.5906,96.4226,96.4668,8943.0
2022-08-10 12:20:00,109.13,109.24,108.95,109.2,10018.0,96.4845,96.5817,96.3253,96.5464,10018.0
2022-08-10 12:25:00,109.22,109.23,109.03,109.2,8181.0,96.564,96.5729,96.3961,96.5464,8181.0
2022-08-10 12:30:00,109.25,109.52,109.25,109.45,13599.0,96.5906,96.8293,96.5906,96.7674,13599.0
2022-08-10 12:35:00,109.47,109.55,109.23,109.34,9678.0,96.7851,96.8558,96.5729,96.6701,9678.0
2022-08-10 12:40:00,109.33,109.45,109.32,109.38,9547.0,96.6613,96.7674,96.6525,96.7055,9547.0
2022-08-10 12:45:00,109.42,109.44,109.09,109.14,8235.0,96.7409,96.7586,96.4491,96.4933,8235.0
2022-08-10 12:50:00,109.19,109.36,109.13,109.25,10878.0,96.5375,96.6878,96.4845,96.5906,10878.0
2022-08-10 12:55:00,109.25,109.41,109.21,109.35,16090.0,96.5906,96.732,96.5552,96.679,16090.0
2022-08-10 13:00:00,109.43,109.51,109.32,109.38,5683.0,96.7497,96.8204,96.6525,96.7055,5683.0
2022-08-10 13:05:00,109.34,109.59,109.33,109.47,12093.0,96.6701,96.8912,96.6613,96.7851,12093.0
2022-08-10 13:10:00,109.49,109.57,109.34,109.35,6065.0,96.8028,96.8735,96.6701,96.679,6065.0
2022-08-10 13:15:00,109.36,109.49,109.25,109.39,7178.0,96.6878,96.8028,96.5906,96.7144,7178.0
2022-08-10 13:20:00,109.46,109.63,109.38,109.6,12950.0,96.7762,96.9265,96.7055,96.9,12950.0
2022-08-10 13:25:00,109.59,109.6,109.25,109.25,9690.0,96.8912,96.9,96.5906,96.5906,9690.0
2022-08-10 13:30:00,109.32,109.53,109.25,109.52,6375.0,96.6525,96.8381,96.5906,96.8293,6375.0
2022-08-10 13:35:00,109.47,109.47,109.33,109.44,5029.0,96.7851,96.7851,96.6613,96.7586,5029.0
2022-08-10 13:40:00,109.42,109.46,109.36,109.36,4774.0,96.7409,96.7762,96.6878,96.6878,4774.0
2022-08-10 13:45:00,109.43,109.6,109.35,109.56,11988.0,96.7497,96.9,96.679,96.8647,11988.0
2022-08-10 13:50:00,109.53,109.66,109.44,109.46,7915.0,96.8381,96.9531,96.7586,96.7762,7915.0
2022-08-10 13:55:00,109.49,109.59,109.37,109.48,14623.0,96.8028,96.8912,96.6967,96.7939,14623.0
2022-08-10 14:00:00,109.57,109.6,109.38,109.51,5353.0,96.8735,96.9,96.7055,96.8204,5353.0
2022-08-10 14:05:00,109.52,109.53,109.12,109.2,9857.0,96.8293,96.8381,96.4756,96.5464,9857.0
2022-08-10 14:10:00,109.17,109.17,108.87,108.91,11736.0,96.5198,96.5198,96.2546,96.29,11736.0
2022-08-10 14:15:00,108.91,108.93,108.64,108.64,25695.0,96.29,96.3077,96.0513,96.0513,25695.0
2022-08-10 14:20:00,108.63,108.65,108.35,108.39,13415.0,96.0424,96.0601,95.7949,95.8302,13415.0
2022-08-10 14:25:00,108.4,108.48,108.29,108.45,28744.0,95.8391,95.9098,95.7418,95.8833,28744.0
2022-08-10 14:30:00,108.46,108.6,108.41,108.53,12074.0,95.8921,96.0159,95.8479,95.954,12074.0
2022-08-10 14:35:00,108.5,108.54,108.37,108.48,23061.0,95.9275,95.9628,95.8125,95.9098,23061.0
2022-08-10 14:40:00,108.48,108.51,108.27,108.31,13790.0,95.9098,95.9363,95.7241,95.7595,13790.0
2022-08-10 14:45:00,108.32,108.35,108.08,108.09,47880.0,95.7683,95.7949,95.5561,95.565,47880.0
2022-08-10 14:50:00,108.07,108.27,108.04,108.24,9684.0,95.5473,95.7241,95.5208,95.6976,9684.0
2022-08-10 14:55:00,108.22,108.31,108.11,108.22,12940.0,95.6799,95.7595,95.5827,95.6799,12940.0
2022-08-10 15:00:00,108.17,108.5,108.15,108.43,10543.0,95.6357,95.9275,95.618,95.8656,10543.0
2022-08-10 15:05:00,108.47,108.75,108.39,108.67,24538.0,95.901,96.1485,95.8302,96.0778,24538.0
2022-08-10 15:10:00,108.67,108.74,108.47,108.56,17933.0,96.0778,96.1397,95.901,95.9805,17933.0
2022-08-10 15:15:00,108.54,108.56,108.38,108.43,18062.0,95.9628,95.9805,95.8214,95.8656,18062.0
2022-08-10 15:20:00,108.44,108.65,108.41,108.61,13128.0,95.8744,96.0601,95.8479,96.0247,13128.0
2022-08-10 15:25:00,108.58,108.63,108.5,108.6,9621.0,95.9982,96.0424,95.9275,96.0159,9621.0
2022-08-10 15:30:00,108.59,108.86,108.55,108.78,37340.0,96.0071,96.2458,95.9717,96.175,37340.0
2022-08-10 15:35:00,108.8,108.86,108.76,108.82,14202.0,96.1927,96.2458,96.1574,96.2104,14202.0
2022-08-10 15:40:00,108.82,108.98,108.77,108.98,26008.0,96.2104,96.3519,96.1662,96.3519,26008.0
2022-08-10 15:45:00,109.0,109.0,108.77,108.84,24748.0,96.3695,96.3695,96.1662,96.2281,24748.0
2022-08-10 15:50:00,108.86,109.03,108.58,109.03,50811.0,96.2458,96.3961,95.9982,96.3961,50811.0
2022-08-10 15:55:00,109.02,109.08,108.84,108.99,125792.0,96.3872,96.4403,96.2281,96.3607,125792.0
2022-08-11 09:30:00,112.18,112.75,111.94,112.29,110488.0,99.1811,99.685,98.9689,99.2783,110488.0
2022-08-11 09:35:00,112.33,113.0,111.76,111.88,35054.0,99.3137,99.906,98.8097,98.9158,35054.0
2022-08-11 09:40:00,111.88,112.39,111.66,112.32,20907.0,98.9158,99.3667,98.7213,99.3048,20907.0
2022-08-11 09:45:00,112.21,112.21,111.72,111.85,16712.0,99.2076,99.2076,98.7744,98.8893,16712.0
2022-08-11 09:50:00,111.87,112.07,111.42,111.98,11642.0,98.907,99.0838,98.5091,99.0042,11642.0
2022-08-11 09:55:00,111.96,112.09,111.55,111.57,36415.0,98.9865,99.1015,98.6241,98.6417,36415.0
2022-08-11 10:00:00,111.57,111.84,111.03,111.82,29111.0,98.6417,98.8805,98.1643,98.8628,29111.0
2022-08-11 10:05:00,111.83,111.83,111.37,111.43,34710.0,98.8716,98.8716,98.4649,98.518,34710.0
2022-08-11 10:10:00,111.44,111.44,110.93,111.17,22995.0,98.5268,98.5268,98.0759,98.2881,22995.0
2022-08-11 10:15:00,111.14,111.85,111.12,111.84,16462.0,98.2616,98.8893,98.2439,98.8805,16462.0
2022-08-11 10:20:00,111.82,111.85,111.4,111.41,15770.0,98.8628,98.8893,98.4914,98.5003,15770.0
2022-08-11 10:25:00,111.47,111.67,111.26,111.43,11541.0,98.5533,98.7302,98.3677,98.518,11541.0
2022-08-11 10:30:00,111.45,111.65,111.38,111.61,13667.0,98.5356,98.7125,98.4738,98.6771,13667.0
2022-08-11 10:35:00,111.63,112.04,111.56,111.73,14162.0,98.6948,99.0573,98.6329,98.7832,14162.0
2022-08-11 10:40:00,111.66,112.05,111.52,111.9,58202.0,98.7213,99.0661,98.5975,98.9335,58202.0
2022-08-11 10:45:00,111.87,111.99,111.72,111.95,40334.0,98.907,99.0131,98.7744,98.9777,40334.0
2022-08-11 10:50:00,111.96,112.24,111.95,112.07,13970.0,98.9865,99.2341,98.9777,99.0838,13970.0
2022-08-11 10:55:00,112.04,112.25,111.71,112.0,13299.0,99.0573,99.2429,98.7655,99.0219,13299.0
2022-08-11 11:00:00,112.04,112.36,111.99,112.29,8762.0,99.0573,99.3402,99.0131,99.2783,8762.0
2022-08-11 11:05:00,112.33,112.5,111.98,111.99,14727.0,99.3137,99.464,99.0042,99.0131,14727.0
2022-08-11 11:10:00,112.02,112.08,111.78,112.08,21590.0,99.0396,99.0926,98.8274,99.0926,21590.0
2022-08-11 11:15:00,112.15,112.45,111.64,111.69,27059.0,99.1545,99.4198,98.7036,98.7478,27059.0
2022-08-11 11:20:00,111.64,112.09,111.63,112.09,20746.0,98.7036,99.1015,98.6948,99.1015,20746.0
2022-08-11 11:25:00,112.13,112.17,112.01,112.02,17441.0,99.1369,99.1722,99.0308,99.0396,17441.0
2022-08-11 11:30:00,111.97,112.12,111.84,111.87,6985.0,98.9954,99.128,98.8805,98.907,6985.0
2022-08-11 11:35:00,111.82,111.89,111.55,111.67,5720.0,98.8628,98.9247,98.6241,98.7302,5720.0
2022-08-11 11:40:00,111.69,111.84,111.6,111.76,10182.0,98.7478,98.8805,98.6683,98.8097,10182.0
2022-08-11 11:45:00,111.81,111.89,111.71,111.79,13501.0,98.8539,98.9247,98.7655,98.8362,13501.0
2022-08-11 11:50:00,111.8,111.8,111.62,111.62,11012.0,98.8451,98.8451,98.6859,98.6859,11012.0
2022-08-11 11:55:00,111.67,111.81,111.66,111.69,9060.0,98.7302,98.8539,98.7213,98.7478,9060.0
2022-08-11 12:00:00,111.79,112.1,111.76,112.09,12962.0,98.8362,99.1103,98.8097,99.1015,12962.0
2022-08-11 12:05:00,112.15,112.21,111.97,111.98,10064.0,99.1545,99.2076,98.9954,99.0042,10064.0
2022-08-11 12:10:00,111.95,112.12,111.89,112.07,13298.0,98.9777,99.128,98.9247,99.0838,13298.0
2022-08-11 12:15:00,112.07,112.53,112.07,112.38,39265.0,99.0838,99.4905,99.0838,99.3579,39265.0
2022-08-11 12:20:00,112.4,112.47,112.2,112.31,28344.0,99.3756,99.4375,99.1987,99.296,28344.0
2022-08-11 12:25:00,112.29,112.43,112.27,112.41,13746.0,99.2783,99.4021,99.2606,99.3844,13746.0
2022-08-11 12:30:00,112.48,112.6,112.46,112.55,10591.0,99.4463,99.5524,99.4286,99.5082,10591.0
2022-08-11 12:35:00,112.53,112.62,112.4,112.55,24541.0,99.4905,99.5701,99.3756,99.5082,24541.0
2022-08-11 12:40:00,112.57,112.65,112.52,112.62,15358.0,99.5259,99.5966,99.4817,99.5701,15358.0
2022-08-11 12:45:00,112.61,112.78,112.58,112.71,11793.0,99.5612,99.7115,99.5347,99.6496,11793.0
2022-08-11 12:50:00,112.73,112.93,112.68,112.77,12324.0,99.6673,99.8441,99.6231,99.7027,12324.0
2022-08-11 12:55:00,112.77,112.91,112.76,112.91,9026.0,99.7027,99.8265,99.6938,99.8265,9026.0
2022-08-11 13:00:00,112.93,112.97,112.8,112.94,12451.0,99.8441,99.8795,99.7292,99.853,12451.0
2022-08-11 13:05:00,112.93,113.06,112.79,113.02,11355.0,99.8441,99.9591,99.7204,99.9237,11355.0
2022-08-11 13:10:00,113.03,113.44,112.99,113.27,43727.0,99.9326,100.2951,99.8972,100.1448,43727.0
2022-08-11 13:15:00,113.32,113.45,113.26,113.29,17788.0,100.189,100.3039,100.1359,100.1624,17788.0
2022-08-11 13:20:00,113.3,113.53,113.29,113.31,11451.0,100.1713,100.3746,100.1624,100.1801,11451.0
2022-08-11 13:25:00,113.3,113.42,113.2,113.42,6814.0,100.1713,100.2774,100.0829,100.2774,6814.0
2022-08-11 13:30:00,113.41,113.44,113.24,113.34,10051.0,100.2685,100.2951,100.1182,100.2066,10051.0
2022-08-11 13:35:00,113.33,113.43,113.31,113.35,9046.0,100.1978,100.2862,100.1801,100.2155,9046.0
2022-08-11 13:40:00,113.37,113.57,113.36,113.52,18249.0,100.2332,100.41,100.2243,100.3658,18249.0
2022-08-11 13:45:00,113.52,113.52,113.25,113.31,22499.0,100.3658,100.3658,100.1271,100.1801,22499.0
2022-08-11 13:50:00,113.3,113.54,113.29,113.52,26656.0,100.1713,100.3835,100.1624,100.3658,26656.0
2022-08-11 13:55:00,113.51,113.75,113.47,113.73,20907.0,100.3569,100.5691,100.3216,100.5514,20907.0
2022-08-11 14:00:00,113.74,113.8,113.38,113.55,16262.0,100.5603,100.6133,100.242,100.3923,16262.0
2022-08-11 14:05:00,113.53,113.68,113.43,113.68,11789.0,100.3746,100.5072,100.2862,100.5072,11789.0
2022-08-11 14:10:00,113.68,113.85,113.63,113.83,17920.0,100.5072,100.6575,100.463,100.6399,17920.0
2022-08-11 14:15:00,113.84,114.27,113.74,114.27,21675.0,100.6487,101.0289,100.5603,101.0289,21675.0
2022-08-11 14:20:00,114.24,114.3,113.97,114.08,29891.0,101.0024,101.0554,100.7636,100.8609,29891.0
2022-08-11 14:25:00,114.08,114.23,113.92,113.92,17360.0,100.8609,100.9935,100.7194,100.7194,17360.0
2022-08-11 14:30:00,113.94,113.94,113.72,113.78,11500.0,100.7371,100.7371,100.5426,100.5957,11500.0
2022-08-11 14:35:00,113.77,113.96,113.67,113.77,19625.0,100.5868,100.7548,100.4984,100.5868,19625.0
2022-08-11 14:40:00,113.78,113.8,113.53,113.7,19592.0,100.5957,100.6133,100.3746,100.5249,19592.0
2022-08-11 14:45:00,113.69,113.69,113.43,113.53,23947.0,100.5161,100.5161,100.2862,100.3746,23947.0
2022-08-11 14:50:00,113.55,113.59,113.26,113.28,11572.0,100.3923,100.4277,100.1359,100.1536,11572.0
2022-08-11 14:55:00,113.3,113.43,113.1,113.41,21019.0,100.1713,100.2862,99.9945,100.2685,21019.0
2022-08-11 15:00:00,113.43,113.5,113.31,113.42,10446.0,100.2862,100.3481,100.1801,100.2774,10446.0
2022-08-11 15:05:00,113.42,113.56,113.25,113.56,16474.0,100.2774,100.4011,100.1271,100.4011,16474.0
2022-08-11 15:10:00,113.57,113.65,113.29,113.35,22625.0,100.41,100.4807,100.1624,100.2155,22625.0
2022-08-11 15:15:00,113.35,113.54,113.23,113.45,21556.0,100.2155,100.3835,100.1094,100.3039,21556.0
2022-08-11 15:20:00,113.46,113.68,113.43,113.68,19650.0,100.3127,100.5072,100.2862,100.5072,19650.0
2022-08-11 15:25:00,113.7,113.86,113.65,113.84,41686.0,100.5249,100.6664,100.4807,100.6487,41686.0
2022-08-11 15:30:00,113.83,113.95,113.71,113.87,34952.0,100.6399,100.746,100.5338,100.6752,34952.0
2022-08-11 15:35:00,113.86,113.86,113.31,113.39,29350.0,100.6664,100.6664,100.1801,100.2508,29350.0
2022-08-11 15:40:00,113.4,113.46,113.22,113.37,29922.0,100.2597,100.3127,100.1005,100.2332,29922.0
2022-08-11 15:45:00,113.37,113.61,113.29,113.6,48252.0,100.2332,100.4454,100.1624,100.4365,48252.0
2022-08-11 15:50:00,113.59,114.06,113.54,114.06,93540.0,100.4277,100.8432,100.3835,100.8432,93540.0
2022-08-11 15:55:00,114.06,114.13,113.44,113.55,240016.0,100.8432,100.9051,100.2951,100.3923,240016.0
2022-08-12 09:30:00,112.65,112.89,111.93,112.12,89300.0,99.5966,99.8088,98.96,99.128,89300.0
2022-08-12 09:35:00,112.16,112.92,111.89,112.71,40785.0,99.1634,99.8353,98.9247,99.6496,40785.0
2022-08-12 09:40:00,112.72,113.44,112.59,113.01,44402.0,99.6585,100.2951,99.5435,99.9149,44402.0
2022-08-12 09:45:00,113.0,113.64,112.63,113.5,45556.0,99.906,100.4719,99.5789,100.3481,45556.0
2022-08-12 09:50:00,113.6,114.2,113.6,114.12,27095.0,100.4365,100.967,100.4365,100.8963,27095.0
2022-08-12 09:55:00,114.03,114.04,113.42,113.52,19344.0,100.8167,100.8255,100.2774,100.3658,19344.0
2022-08-12 10:00:00,113.45,113.55,112.68,112.74,15902.0,100.3039,100.3923,99.6231,99.6762,15902.0
2022-08-12 10:05:00,112.75,113.04,112.51,112.53,12895.0,99.685,99.9414,99.4728,99.4905,12895.0
2022-08-12 10:10:00,112.4,112.72,112.29,112.3,15179.0,99.3756,99.6585,99.2783,99.2872,15179.0
2022-08-12 10:15:00,112.39,112.5,112.0,112.22,18273.0,99.3667,99.464,99.0219,99.2164,18273.0
2022-08-12 10:20:00,112.24,112.24,111.98,112.14,30637.0,99.2341,99.2341,99.0042,99.1457,30637.0
2022-08-12 10:25:00,112.19,112.53,112.17,112.5,18546.0,99.1899,99.4905,99.1722,99.464,18546.0
2022-08-12 10:30:00,112.51,112.57,112.29,112.39,12611.0,99.4728,99.5259,99.2783,99.3667,12611.0
2022-08-12 10:35:00,112.4,112.47,112.2,112.28,21321.0,99.3756,99.4375,99.1987,99.2695,21321.0
2022-08-12 10:40:00,112.36,112.53,112.25,112.45,17818.0,99.3402,99.4905,99.2429,99.4198,17818.0
2022-08-12 10:45:00,112.4,112.64,112.36,112.62,16262.0,99.3756,99.5878,99.3402,99.5701,16262.0
2022-08-12 10:50:00,112.9,113.08,112.79,112.99,11105.0,99.8176,99.9768,99.7204,99.8972,11105.0
2022-08-12 10:55:00,112.98,113.01,112.59,112.79,15430.0,99.8884,99.9149,99.5435,99.7204,15430.0
2022-08-12 11:00:00,112.81,112.81,112.52,112.59,9015.0,99.7381,99.7381,99.4817,99.5435,9015.0
2022-08-12 11:05:00,112.85,112.85,112.64,112.66,8400.0,99.7734,99.7734,99.5878,99.6054,8400.0
2022-08-12 11:10:00,112.7,113.09,112.66,113.05,13897.0,99.6408,99.9856,99.6054,99.9502,13897.0
2022-08-12 11:15:00,113.06,113.33,112.91,113.28,19565.0,99.9591,100.1978,99.8265,100.1536,19565.0
2022-08-12 11:20:00,113.28,113.34,112.93,112.96,5556.0,100.1536,100.2066,99.8441,99.8707,5556.0
2022-08-12 11:25:00,112.95,112.95,112.56,112.62,6649.0,99.8618,99.8618,99.517,99.5701,6649.0
2022-08-12 11:30:00,112.61,112.69,112.51,112.67,6673.0,99.5612,99.632,99.4728,99.6143,6673.0
2022-08-12 11:35:00,112.7,112.76,112.59,112.62,6605.0,99.6408,99.6938,99.5435,99.5701,6605.0
2022-08-12 11:40:00,112.63,112.64,112.41,112.55,5857.0,99.5789,99.5878,99.3844,99.5082,5857.0
2022-08-12 11:45:00,112.55,112.77,112.55,112.74,5026.0,99.5082,99.7027,99.5082,99.6762,5026.0
2022-08-12 11:50:00,112.7,112.85,112.66,112.74,7753.0,99.6408,99.7734,99.6054,99.6762,7753.0
2022-08-12 11:55:00,112.73,112.97,112.71,112.9,10317.0,99.6673,99.8795,99.6496,99.8176,10317.0
2022-08-12 12:00:00,112.96,113.04,112.86,112.9,5728.0,99.8707,99.9414,99.7823,99.8176,5728.0
2022-08-12 12:05:00,112.9,113.09,112.77,113.09,6898.0,99.8176,99.9856,99.7027,99.9856,6898.0
2022-08-12 12:10:00,113.1,113.11,112.9,112.98,5236.0,99.9945,100.0033,99.8176,99.8884,5236.0
2022-08-12 12:15:00,113.0,113.03,112.9,112.96,6151.0,99.906,99.9326,99.8176,99.8707,6151.0
2022-08-12 12:20:00,112.95,113.28,112.94,113.23,21406.0,99.8618,100.1536,99.853,100.1094,21406.0
2022-08-12 12:25:00,113.26,113.4,113.23,113.36,10248.0,100.1359,100.2597,100.1094,100.2243,10248.0
2022-08-12 12:30:00,113.38,113.51,113.32,113.47,25526.0,100.242,100.3569,100.189,100.3216,25526.0
2022-08-12 12:35:00,113.45,113.45,113.26,113.28,10770.0,100.3039,100.3039,100.1359,100.1536,10770.0
2022-08-12 12:40:00,113.36,113.42,113.26,113.3,10130.0,100.2243,100.2774,100.1359,100.1713,10130.0
2022-08-12 12:45:00,113.31,113.36,113.21,113.25,5953.0,100.1801,100.2243,100.0917,100.1271,5953.0
2022-08-12 12:50:00,113.28,113.54,113.25,113.54,7228.0,100.1536,100.3835,100.1271,100.3835,7228.0
2022-08-12 12:55:00,113.53,113.68,113.49,113.59,9396.0,100.3746,100.5072,100.3393,100.4277,9396.0
2022-08-12 13:00:00,113.61,113.78,113.59,113.77,10647.0,100.4454,100.5957,100.4277,100.5868,10647.0
2022-08-12 13:05:00,113.77,113.77,113.45,113.58,6389.0,100.5868,100.5868,100.3039,100.4188,6389.0
2022-08-12 13:10:00,113.59,113.61,113.43,113.44,5427.0,100.4277,100.4454,100.2862,100.2951,5427.0
2022-08-12 13:15:00,113.43,113.55,113.38,113.42,8653.0,100.2862,100.3923,100.242,100.2774,8653.0
2022-08-12 13:20:00,113.37,113.52,113.32,113.47,9029.0,100.2332,100.3658,100.189,100.3216,9029.0
2022-08-12 13:25:00,113.56,113.64,113.49,113.59,5116.0,100.4011,100.4719,100.3393,100.4277,5116.0
2022-08-12 13:30:00,113.61,113.71,113.58,113.68,9494.0,100.4454,100.5338,100.4188,100.5072,9494.0
2022-08-12 13:35:00,113.69,113.94,113.69,113.94,8649.0,100.5161,100.7371,100.5161,100.7371,8649.0
2022-08-12 13:40:00,113.91,113.92,113.69,113.72,8287.0,100.7106,100.7194,100.5161,100.5426,8287.0
2022-08-12 13:45:00,113.7,113.89,113.67,113.77,8462.0,100.5249,100.6929,100.4984,100.5868,8462.0
2022-08-12 13:50:00,113.77,113.96,113.77,113.87,8079.0,100.5868,100.7548,100.5868,100.6752,8079.0
2022-08-12 13:55:00,113.87,113.99,113.84,113.97,5443.0,100.6752,100.7813,100.6487,100.7636,5443.0
2022-08-12 14:00:00,114.0,114.14,113.96,114.04,7870.0,100.7902,100.9139,100.7548,100.8255,7870.0
2022-08-12 14:05:00,114.06,114.12,113.92,113.94,4044.0,100.8432,100.8963,100.7194,100.7371,4044.0
2022-08-12 14:10:00,113.96,114.13,113.96,114.03,4955.0,100.7548,100.9051,100.7548,100.8167,4955.0
2022-08-12 14:15:00,114.01,114.27,114.0,114.1,18405.0,100.799,101.0289,100.7902,100.8786,18405.0
2022-08-12 14:20:00,114.09,114.11,113.98,114.01,7829.0,100.8697,100.8874,100.7725,100.799,7829.0
2022-08-12 14:25:00,114.03,114.14,113.93,114.13,25286.0,100.8167,100.9139,100.7283,100.9051,25286.0
2022-08-12 14:30:00,114.14,114.32,114.07,114.3,9367.0,100.9139,101.0731,100.8521,101.0554,9367.0
2022-08-12 14:35:00,114.28,114.34,114.23,114.31,10310.0,101.0377,101.0908,100.9935,101.0642,10310.0
2022-08-12 14:40:00,114.33,114.35,114.2,114.21,11771.0,101.0819,101.0996,100.967,100.9758,11771.0
2022-08-12 14:45:00,114.2,114.27,114.07,114.11,11453.0,100.967,101.0289,100.8521,100.8874,11453.0
2022-08-12 14:50:00,114.13,114.19,114.07,114.14,6960.0,100.9051,100.9581,100.8521,100.9139,6960.0
2022-08-12 14:55:00,114.1,114.13,114.02,114.1,9565.0,100.8786,100.9051,100.8078,100.8786,9565.0
2022-08-12 15:00:00,114.1,114.22,114.04,114.14,11324.0,100.8786,100.9847,100.8255,100.9139,11324.0
2022-08-12 15:05:00,114.13,114.21,113.94,113.97,12361.0,100.9051,100.9758,100.7371,100.7636,12361.0
2022-08-12 15:10:00,114.0,114.13,113.96,114.12,20804.0,100.7902,100.9051,100.7548,100.8963,20804.0
2022-08-12 15:15:00,114.1,114.25,114.07,114.09,19165.0,100.8786,101.0112,100.8521,100.8697,19165.0
2022-08-12 15:20:00,114.08,114.17,114.01,114.05,13816.0,100.8609,100.9405,100.799,100.8344,13816.0
2022-08-12 15:25:00,114.07,114.32,114.02,114.31,15289.0,100.8521,101.0731,100.8078,101.0642,15289.0
2022-08-12 15:30:00,114.3,114.4,114.18,114.32,47676.0,101.0554,101.1438,100.9493,101.0731,47676.0
2022-08-12 15:35:00,114.31,114.49,114.27,114.49,19455.0,101.0642,101.2234,101.0289,101.2234,19455.0
2022-08-12 15:40:00,114.5,114.75,114.48,114.72,26105.0,101.2322,101.4533,101.2145,101.4267,26105.0
2022-08-12 15:45:00,114.71,114.71,114.39,114.42,23037.0,101.4179,101.4179,101.135,101.1615,23037.0
2022-08-12 15:50:00,114.43,114.51,114.3,114.38,46056.0,101.1703,101.2411,101.0554,101.1261,46056.0
2022-08-12 15:55:00,114.4,114.54,114.22,114.49,155494.0,101.1438,101.2676,100.9847,101.2234,155494.0
2022-08-15 09:30:00,109.55,109.95,108.76,108.93,99719.0,96.8558,97.2095,96.1574,96.3077,99719.0
2022-08-15 09:35:00,108.93,109.01,108.02,108.67,43731.0,96.3077,96.3784,95.5031,96.0778,43731.0
2022-08-15 09:40:00,108.82,109.03,108.1,108.2,56061.0,96.2104,96.3961,95.5738,95.6622,56061.0
2022-08-15 09:45:00,108.3,108.99,108.09,108.88,39841.0,95.7507,96.3607,95.565,96.2634,39841.0
2022-08-15 09:50:00,108.82,109.22,108.59,109.13,37942.0,96.2104,96.564,96.0071,96.4845,37942.0
2022-08-15 09:55:00,109.16,109.4,108.88,109.14,46581.0,96.511,96.7232,96.2634,96.4933,46581.0
2022-08-15 10:00:00,109.2,109.34,108.32,108.9,64604.0,96.5464,96.6701,95.7683,96.2811,64604.0
2022-08-15 10:05:00,108.8,108.93,108.49,108.78,69587.0,96.1927,96.3077,95.9186,96.175,69587.0
2022-08-15 10:10:00,108.82,109.08,108.75,108.97,11761.0,96.2104,96.4403,96.1485,96.343,11761.0
2022-08-15 10:15:00,109.08,109.62,109.03,109.61,37338.0,96.4403,96.9177,96.3961,96.9089,37338.0
2022-08-15 10:20:00,109.54,109.75,109.18,109.58,60435.0,96.847,97.0326,96.5287,96.8823,60435.0
2022-08-15 10:25:00,109.54,109.59,109.37,109.56,25967.0,96.847,96.8912,96.6967,96.8647,25967.0
2022-08-15 10:30:00,109.5,110.42,109.46,110.34,37191.0,96.8116,97.625,96.7762,97.5543,37191.0
2022-08-15 10:35:00,110.42,110.57,110.06,110.33,35936.0,97.625,97.7576,97.3067,97.5454,35936.0
2022-08-15 10:40:00,110.42,110.86,110.29,110.72,32246.0,97.625,98.014,97.5101,97.8902,32246.0
2022-08-15 10:45:00,110.73,110.89,110.4,110.45,19994.0,97.8991,98.0405,97.6073,97.6515,19994.0
2022-08-15 10:50:00,110.45,110.75,110.42,110.69,13681.0,97.6515,97.9168,97.625,97.8637,13681.0
2022-08-15 10:55:00,110.68,110.79,110.35,110.36,26977.0,97.8549,97.9521,97.5631,97.572,26977.0
2022-08-15 11:00:00,110.35,110.61,110.26,110.56,50605.0,97.5631,97.793,97.4835,97.7488,50605.0
2022-08-15 11:05:00,110.56,111.1,110.56,110.85,38216.0,97.7488,98.2262,97.7488,98.0052,38216.0
2022-08-15 11:10:00,110.85,111.09,110.84,110.94,8417.0,98.0052,98.2174,97.9963,98.0847,8417.0
2022-08-15 11:15:00,110.94,111.36,110.94,111.36,13037.0,98.0847,98.4561,98.0847,98.4561,13037.0
2022-08-15 11:20:00,111.34,111.47,111.21,111.31,35090.0,98.4384,98.5533,98.3235,98.4119,35090.0
2022-08-15 11:25:00,111.4,111.43,111.19,111.29,7775.0,98.4914,98.518,98.3058,98.3942,7775.0
2022-08-15 11:30:00,111.26,111.32,110.94,111.04,20034.0,98.3677,98.4207,98.0847,98.1732,20034.0
2022-08-15 11:35:00,111.08,111.39,110.98,111.38,8350.0,98.2085,98.4826,98.1201,98.4738,8350.0
2022-08-15 11:40:00,111.35,111.47,111.26,111.38,11112.0,98.4472,98.5533,98.3677,98.4738,11112.0
2022-08-15 11:45:00,111.42,111.59,111.3,111.48,17465.0,98.5091,98.6594,98.403,98.5622,17465.0
2022-08-15 11:50:00,111.54,111.92,111.48,111.91,11103.0,98.6152,98.9512,98.5622,98.9423,11103.0
2022-08-15 11:55:00,111.97,112.1,111.93,111.99,10486.0,98.9954,99.1103,98.96,99.0131,10486.0
2022-08-15 12:00:00,112.01,112.29,111.99,112.28,8934.0,99.0308,99.2783,99.0131,99.2695,8934.0
2022-08-15 12:05:00,112.32,112.45,112.09,112.2,28847.0,99.3048,99.4198,99.1015,99.1987,28847.0
2022-08-15 12:10:00,112.23,112.28,112.05,112.18,5248.0,99.2253,99.2695,99.0661,99.1811,5248.0
2022-08-15 12:15:00,112.18,112.37,112.13,112.14,10033.0,99.1811,99.349,99.1369,99.1457,10033.0
2022-08-15 12:20:00,112.06,112.3,111.88,112.06,71755.0,99.075,99.2872,98.9158,99.075,71755.0
2022-08-15 12:25:00,112.11,112.22,111.95,112.17,12062.0,99.1192,99.2164,98.9777,99.1722,12062.0
2022-08-15 12:30:00,112.22,112.3,111.99,112.08,10049.0,99.2164,99.2872,99.0131,99.0926,10049.0
2022-08-15 12:35:00,112.04,112.04,111.83,111.83,7304.0,99.0573,99.0573,98.8716,98.8716,7304.0
2022-08-15 12:40:00,111.86,112.24,111.86,112.21,6049.0,98.8981,99.2341,98.8981,99.2076,6049.0
2022-08-15 12:45:00,112.17,112.38,112.16,112.37,14252.0,99.1722,99.3579,99.1634,99.349,14252.0
2022-08-15 12:50:00,112.38,112.48,112.29,112.38,9029.0,99.3579,99.4463,99.2783,99.3579,9029.0
2022-08-15 12:55:00,112.38,112.48,112.3,112.37,6600.0,99.3579,99.4463,99.2872,99.349,6600.0
2022-08-15 13:00:00,112.37,112.5,112.36,112.5,4217.0,99.349,99.464,99.3402,99.464,4217.0
2022-08-15 13:05:00,112.46,112.73,112.4,112.72,27452.0,99.4286,99.6673,99.3756,99.6585,27452.0
2022-08-15 13:10:00,112.7,112.84,112.34,112.35,7831.0,99.6408,99.7646,99.3225,99.3314,7831.0
2022-08-15 13:15:00,112.39,112.41,112.04,112.08,11031.0,99.3667,99.3844,99.0573,99.0926,11031.0
2022-08-15 13:20:00,112.13,112.2,111.99,112.03,15309.0,99.1369,99.1987,99.0131,99.0484,15309.0
2022-08-15 13:25:00,112.07,112.36,112.03,112.27,22266.0,99.0838,99.3402,99.0484,99.2606,22266.0
2022-08-15 13:30:00,112.3,112.3,112.09,112.09,3986.0,99.2872,99.2872,99.1015,99.1015,3986.0
2022-08-15 13:35:00,112.1,112.22,111.91,112.02,5966.0,99.1103,99.2164,98.9423,99.0396,5966.0
2022-08-15 13:40:00,112.04,112.05,111.87,112.01,8346.0,99.0573,99.0661,98.907,99.0308,8346.0
2022-08-15 13:45:00,111.97,112.11,111.81,111.81,16594.0,98.9954,99.1192,98.8539,98.8539,16594.0
2022-08-15 13:50:00,111.82,111.89,111.64,111.87,24837.0,98.8628,98.9247,98.7036,98.907,24837.0
2022-08-15 13:55:00,111.9,111.95,111.57,111.58,16127.0,98.9335,98.9777,98.6417,98.6506,16127.0
2022-08-15 14:00:00,111.55,111.61,111.33,111.36,22513.0,98.6241,98.6771,98.4296,98.4561,22513.0
2022-08-15 14:05:00,111.35,111.47,111.23,111.28,12647.0,98.4472,98.5533,98.3411,98.3853,12647.0
2022-08-15 14:10:00,111.29,111.3,111.14,111.24,15795.0,98.3942,98.403,98.2616,98.35,15795.0
2022-08-15 14:15:00,111.3,111.58,111.22,111.48,14619.0,98.403,98.6506,98.3323,98.5622,14619.0
2022-08-15 14:20:00,111.47,111.5,111.29,111.42,21031.0,98.5533,98.5799,98.3942,98.5091,21031.0
2022-08-15 14:25:00,111.43,111.76,111.34,111.76,21636.0,98.518,98.8097,98.4384,98.8097,21636.0
2022-08-15 14:30:00,111.76,111.97,111.72,111.82,10131.0,98.8097,98.9954,98.7744,98.8628,10131.0
2022-08-15 14:35:00,111.78,111.93,111.78,111.84,5476.0,98.8274,98.96,98.8274,98.8805,5476.0
2022-08-15 14:40:00,111.87,111.88,111.7,111.78,23648.0,98.907,98.9158,98.7567,98.8274,23648.0
2022-08-15 14:45:00,111.78,111.97,111.75,111.84,17142.0,98.8274,98.9954,98.8009,98.8805,17142.0
2022-08-15 14:50:00,111.84,111.84,111.57,111.65,15341.0,98.8805,98.8805,98.6417,98.7125,15341.0
2022-08-15 14:55:00,111.65,111.66,111.46,111.54,7919.0,98.7125,98.7213,98.5445,98.6152,7919.0
2022-08-15 15:00:00,111.56,111.75,111.55,111.7,7826.0,98.6329,98.8009,98.6241,98.7567,7826.0
2022-08-15 15:05:00,111.7,111.81,111.55,111.75,18026.0,98.7567,98.8539,98.6241,98.8009,18026.0
2022-08-15 15:10:00,111.73,112.01,111.69,111.97,25372.0,98.7832,99.0308,98.7478,98.9954,25372.0
2022-08-15 15:15:00,111.94,112.21,111.93,112.2,10724.0,98.9689,99.2076,98.96,99.1987,10724.0
2022-08-15 15:20:00,112.22,112.39,112.16,112.37,11093.0,99.2164,99.3667,99.1634,99.349,11093.0
2022-08-15 15:25:00,112.37,112.38,112.21,112.3,11277.0,99.349,99.3579,99.2076,99.2872,11277.0
2022-08-15 15:30:00,112.29,112.49,112.21,112.43,17634.0,99.2783,99.4551,99.2076,99.4021,17634.0
2022-08-15 15:35:00,112.43,112.46,112.23,112.35,14287.0,99.4021,99.4286,99.2253,99.3314,14287.0
2022-08-15 15:40:00,112.33,112.38,112.2,112.24,18869.0,99.3137,99.3579,99.1987,99.2341,18869.0
2022-08-15 15:45:00,112.23,112.46,112.18,112.33,28608.0,99.2253,99.4286,99.1811,99.3137,28608.0
2022-08-15 15:50:00,112.37,112.39,112.13,112.32,46011.0,99.349,99.3667,99.1369,99.3048,46011.0
2022-08-15 15:55:00,112.3,112.43,112.15,112.28,117771.0,99.2872,99.4021,99.1545,99.2695,117771.0
2022-08-16 09:30:00,113.3,114.2,112.63,112.87,98194.0,100.1713,100.967,99.5789,99.7911,98194.0
2022-08-16 09:35:00,113.11,114.17,113.06,113.6,82432.0,100.0033,100.9405,99.9591,100.4365,82432.0
2022-08-16 09:40:00,113.68,113.77,112.84,112.86,22258.0,100.5072,100.5868,99.7646,99.7823,22258.0
2022-08-16 09:45:00,112.93,113.98,112.83,113.82,43357.0,99.8441,100.7725,99.7557,100.631,43357.0
2022-08-16 09:50:00,113.79,114.33,113.76,114.13,56773.0,100.6045,101.0819,100.578,100.9051,56773.0
2022-08-16 09:55:00,114.11,114.16,113.81,114.09,60714.0,100.8874,100.9316,100.6222,100.8697,60714.0
2022-08-16 10:00:00,114.08,114.25,113.62,113.79,90532.0,100.8609,101.0112,100.4542,100.6045,90532.0
2022-08-16 10:05:00,113.74,114.22,113.3,113.47,63178.0,100.5603,100.9847,100.1713,100.3216,63178.0
2022-08-16 10:10:00,113.44,113.93,113.44,113.72,31868.0,100.2951,100.7283,100.2951,100.5426,31868.0
2022-08-16 10:15:00,113.69,113.98,113.65,113.72,11946.0,100.5161,100.7725,100.4807,100.5426,11946.0
2022-08-16 10:20:00,113.63,114.01,113.4,113.67,29909.0,100.463,100.799,100.2597,100.4984,29909.0
2022-08-16 10:25:00,113.59,113.79,113.51,113.58,15684.0,100.4277,100.6045,100.3569,100.4188,15684.0
2022-08-16 10:30:00,113.53,113.67,112.99,113.11,31503.0,100.3746,100.4984,99.8972,100.0033,31503.0
2022-08-16 10:35:00,113.02,113.11,112.58,112.71,49927.0,99.9237,100.0033,99.5347,99.6496,49927.0
2022-08-16 10:40:00,112.68,112.72,112.1,112.25,44992.0,99.6231,99.6585,99.1103,99.2429,44992.0
2022-08-16 10:45:00,112.27,112.28,111.94,112.28,55939.0,99.2606,99.2695,98.9689,99.2695,55939.0
2022-08-16 10:50:00,112.29,112.38,111.61,111.67,15121.0,99.2783,99.3579,98.6771,98.7302,15121.0
2022-08-16 10:55:00,111.67,111.78,110.77,110.8,45596.0,98.7302,98.8274,97.9344,97.961,45596.0
2022-08-16 11:00:00,110.81,110.83,110.22,110.35,62269.0,97.9698,97.9875,97.4482,97.5631,62269.0
2022-08-16 11:05:00,110.37,110.56,110.14,110.46,19995.0,97.5808,97.7488,97.3774,97.6604,19995.0
2022-08-16 11:10:00,110.47,111.09,110.46,111.0,18857.0,97.6692,98.2174,97.6604,98.1378,18857.0
2022-08-16 11:15:00,111.0,111.18,110.66,110.97,19475.0,98.1378,98.2969,97.8372,98.1113,19475.0
2022-08-16 11:20:00,111.03,111.07,110.59,110.74,39668.0,98.1643,98.1997,97.7753,97.9079,39668.0
2022-08-16 11:25:00,110.74,110.99,110.59,110.88,17674.0,97.9079,98.1289,97.7753,98.0317,17674.0
2022-08-16 11:30:00,110.85,110.95,110.58,110.81,21890.0,98.0052,98.0936,97.7665,97.9698,21890.0
2022-08-16 11:35:00,110.81,111.14,110.78,111.11,23914.0,97.9698,98.2616,97.9433,98.235,23914.0
2022-08-16 11:40:00,111.12,111.31,111.02,111.25,8370.0,98.2439,98.4119,98.1555,98.3588,8370.0
2022-08-16 11:45:00,111.26,111.69,111.26,111.54,12229.0,98.3677,98.7478,98.3677,98.6152,12229.0
2022-08-16 11:50:00,111.59,111.63,111.4,111.43,8175.0,98.6594,98.6948,98.4914,98.518,8175.0
2022-08-16 11:55:00,111.45,111.77,111.43,111.71,24621.0,98.5356,98.8186,98.518,98.7655,24621.0
2022-08-16 12:00:00,111.71,111.71,111.4,111.64,11201.0,98.7655,98.7655,98.4914,98.7036,11201.0
2022-08-16 12:05:00,111.69,112.03,111.65,112.01,8192.0,98.7478,99.0484,98.7125,99.0308,8192.0
2022-08-16 12:10:00,112.03,112.44,112.03,112.39,18345.0,99.0484,99.4109,99.0484,99.3667,18345.0
2022-08-16 12:15:00,112.38,112.61,112.33,112.33,15217.0,99.3579,99.5612,99.3137,99.3137,15217.0
2022-08-16 12:20:00,112.31,112.32,112.1,112.29,7230.0,99.296,99.3048,99.1103,99.2783,7230.0
2022-08-16 12:25:00,112.26,112.55,112.26,112.47,5166.0,99.2518,99.5082,99.2518,99.4375,5166.0
2022-08-16 12:30:00,112.45,112.48,112.24,112.24,14020.0,99.4198,99.4463,99.2341,99.2341,14020.0
2022-08-16 12:35:00,112.22,112.33,112.14,112.32,9224.0,99.2164,99.3137,99.1457,99.3048,9224.0
2022-08-16 12:40:00,112.29,112.29,111.93,111.96,8147.0,99.2783,99.2783,98.96,98.9865,8147.0
2022-08-16 12:45:00,112.0,112.09,111.88,112.09,7385.0,99.0219,99.1015,98.9158,99.1015,7385.0
2022-08-16 12:50:00,112.09,112.15,111.96,111.99,7424.0,99.1015,99.1545,98.9865,99.0131,7424.0
2022-08-16 12:55:00,112.01,112.04,111.87,111.87,6295.0,99.0308,99.0573,98.907,98.907,6295.0
2022-08-16 13:00:00,111.89,111.95,111.85,111.91,7332.0,98.9247,98.9777,98.8893,98.9423,7332.0
2022-08-16 13:05:00,111.91,112.17,111.88,112.14,8228.0,98.9423,99.1722,98.9158,99.1457,8228.0
2022-08-16 13:10:00,112.16,112.23,112.08,112.1,7065.0,99.1634,99.2253,99.0926,99.1103,7065.0
2022-08-16 13:15:00,112.09,112.18,111.99,111.99,7466.0,99.1015,99.1811,99.0131,99.0131,7466.0
2022-08-16 13:20:00,111.98,112.17,111.93,112.01,16428.0,99.0042,99.1722,98.96,99.0308,16428.0
2022-08-16 13:25:00,112.02,112.02,111.62,111.64,9548.0,99.0396,99.0396,98.6859,98.7036,9548.0
2022-08-16 13:30:00,111.62,111.69,111.48,111.59,8008.0,98.6859,98.7478,98.5622,98.6594,8008.0
2022-08-16 13:35:00,111.62,111.89,111.57,111.85,9293.0,98.6859,98.9247,98.6417,98.8893,9293.0
2022-08-16 13:40:00,111.81,111.81,111.5,111.5,10911.0,98.8539,98.8539,98.5799,98.5799,10911.0
2022-08-16 13:45:00,111.52,111.73,111.48,111.71,20572.0,98.5975,98.7832,98.5622,98.7655,20572.0
2022-08-16 13:50:00,111.71,111.81,111.61,111.78,7904.0,98.7655,98.8539,98.6771,98.8274,7904.0
2022-08-16 13:55:00,111.79,111.88,111.56,111.8,17768.0,98.8362,98.9158,98.6329,98.8451,17768.0
2022-08-16 14:00:00,111.8,111.8,111.48,111.62,17647.0,98.8451,98.8451,98.5622,98.6859,17647.0
2022-08-16 14:05:00,111.67,111.75,111.49,111.54,15250.0,98.7302,98.8009,98.571,98.6152,15250.0
2022-08-16 14:10:00,111.55,111.65,111.48,111.58,15199.0,98.6241,98.7125,98.5622,98.6506,15199.0
2022-08-16 14:15:00,111.52,111.86,111.47,111.84,39825.0,98.5975,98.8981,98.5533,98.8805,39825.0
2022-08-16 14:20:00,111.81,112.15,111.8,112.15,13484.0,98.8539,99.1545,98.8451,99.1545,13484.0
2022-08-16 14:25:00,112.12,112.21,112.01,112.2,10227.0,99.128,99.2076,99.0308,99.1987,10227.0
2022-08-16 14:30:00,112.24,112.3,112.08,112.19,9307.0,99.2341,99.2872,99.0926,99.1899,9307.0
2022-08-16 14:35:00,112.17,112.17,111.82,111.84,27604.0,99.1722,99.1722,98.8628,98.8805,27604.0
2022-08-16 14:40:00,111.81,112.0,111.71,111.98,13048.0,98.8539,99.0219,98.7655,99.0042,13048.0
2022-08-16 14:45:00,111.98,112.02,111.83,111.95,58512.0,99.0042,99.0396,98.8716,98.9777,58512.0
2022-08-16 14:50:00,111.95,111.96,111.68,111.82,7712.0,98.9777,98.9865,98.739,98.8628,7712.0
2022-08-16 14:55:00,111.83,111.9,111.74,111.87,12229.0,98.8716,98.9335,98.792,98.907,12229.0
2022-08-16 15:00:00,111.88,111.88,111.74,111.77,8951.0,98.9158,98.9158,98.792,98.8186,8951.0
2022-08-16 15:05:00,111.75,112.31,111.72,112.3,9951.0,98.8009,99.296,98.7744,99.2872,9951.0
2022-08-16 15:10:00,112.28,112.53,112.25,112.52,18808.0,99.2695,99.4905,99.2429,99.4817,18808.0
2022-08-16 15:15:00,112.53,112.7,112.4,112.64,14028.0,99.4905,99.6408,99.3756,99.5878,14028.0
2022-08-16 15:20:00,112.65,112.75,112.54,112.72,14632.0,99.5966,99.685,99.4993,99.6585,14632.0
2022-08-16 15:25:00,112.73,112.73,112.6,112.67,8370.0,99.6673,99.6673,99.5524,99.6143,8370.0
2022-08-16 15:30:00,112.68,112.68,112.47,112.54,13002.0,99.6231,99.6231,99.4375,99.4993,13002.0
2022-08-16 15:35:00,112.55,112.64,112.45,112.61,10484.0,99.5082,99.5878,99.4198,99.5612,10484.0
2022-08-16 15:40:00,112.59,112.59,112.45,112.52,12535.0,99.5435,99.5435,99.4198,99.4817,12535.0
2022-08-16 15:45:00,112.51,112.66,112.44,112.6,29866.0,99.4728,99.6054,99.4109,99.5524,29866.0
2022-08-16 15:50:00,112.62,112.67,112.49,112.51,47659.0,99.5701,99.6143,99.4551,99.4728,47659.0
2022-08-16 15:55:00,112.51,112.51,112.29,112.42,109211.0,99.4728,99.4728,99.2783,99.3932,109211.0
2022-08-17 09:30:00,112.46,113.44,112.19,112.38,73829.0,99.4286,100.2951,99.1899,99.3579,73829.0
2022-08-17 09:35:00,112.23,112.65,111.97,112.16,24277.0,99.2253,99.5966,98.9954,99.1634,24277.0
2022-08-17 09:40:00,112.08,112.5,111.72,112.35,8432.0,99.0926,99.464,98.7744,99.3314,8432.0
2022-08-17 09:45:00,112.32,112.81,112.09,112.56,28224.0,99.3048,99.7381,99.1015,99.517,28224.0
2022-08-17 09:50:00,112.48,112.76,112.24,112.55,16426.0,99.4463,99.6938,99.2341,99.5082,16426.0
2022-08-17 09:55:00,112.61,112.78,112.4,112.58,11713.0,99.5612,99.7115,99.3756,99.5347,11713.0
2022-08-17 10:00:00,112.59,112.59,112.19,112.22,10126.0,99.5435,99.5435,99.1899,99.2164,10126.0
2022-08-17 10:05:00,112.11,112.59,112.11,112.25,5284.0,99.1192,99.5435,99.1192,99.2429,5284.0
2022-08-17 10:10:00,112.15,112.65,112.04,112.64,8046.0,99.1545,99.5966,99.0573,99.5878,8046.0
2022-08-17 10:15:00,112.78,112.83,112.43,112.61,9571.0,99.7115,99.7557,99.4021,99.5612,9571.0
2022-08-17 10:20:00,112.66,113.15,112.62,113.15,31625.0,99.6054,100.0387,99.5701,100.0387,31625.0
2022-08-17 10:25:00,113.19,113.65,112.85,112.96,20516.0,100.074,100.4807,99.7734,99.8707,20516.0
2022-08-17 10:30:00,113.07,113.94,113.07,113.87,26656.0,99.9679,100.7371,99.9679,100.6752,26656.0
2022-08-17 10:35:00,113.94,114.5,113.9,114.17,38604.0,100.7371,101.2322,100.7018,100.9405,38604.0
2022-08-17 10:40:00,114.14,114.36,113.71,113.99,42868.0,100.9139,101.1084,100.5338,100.7813,42868.0
2022-08-17 10:45:00,114.02,114.05,113.49,113.51,11587.0,100.8078,100.8344,100.3393,100.3569,11587.0
2022-08-17 10:50:00,113.49,113.59,113.19,113.23,19577.0,100.3393,100.4277,100.074,100.1094,19577.0
2022-08-17 10:55:00,113.23,113.43,113.19,113.36,9931.0,100.1094,100.2862,100.074,100.2243,9931.0
2022-08-17 11:00:00,113.41,113.41,112.75,113.04,17441.0,100.2685,100.2685,99.685,99.9414,17441.0
2022-08-17 11:05:00,113.07,113.32,112.93,113.13,11651.0,99.9679,100.189,99.8441,100.021,11651.0
2022-08-17 11:10:00,113.03,113.23,112.85,112.85,15507.0,99.9326,100.1094,99.7734,99.7734,15507.0
2022-08-17 11:15:00,112.82,112.82,112.37,112.66,16006.0,99.7469,99.7469,99.349,99.6054,16006.0
2022-08-17 11:20:00,112.67,112.68,112.4,112.45,10668.0,99.6143,99.6231,99.3756,99.4198,10668.0
2022-08-17 11:25:00,112.47,112.73,112.34,112.67,6871.0,99.4375,99.6673,99.3225,99.6143,6871.0
2022-08-17 11:30:00,112.62,112.71,112.52,112.62,14499.0,99.5701,99.6496,99.4817,99.5701,14499.0
2022-08-17 11:35:00,112.69,112.69,112.1,112.4,7614.0,99.632,99.632,99.1103,99.3756,7614.0
2022-08-17 11:40:00,112.44,112.53,111.99,111.99,10752.0,99.4109,99.4905,99.0131,99.0131,10752.0
2022-08-17 11:45:00,112.0,112.01,111.78,111.83,7003.0,99.0219,99.0308,98.8274,98.8716,7003.0
2022-08-17 11:50:00,111.86,112.08,111.85,112.02,7845.0,98.8981,99.0926,98.8893,99.0396,7845.0
2022-08-17 11:55:00,111.98,112.14,111.97,112.04,6393.0,99.0042,99.1457,98.9954,99.0573,6393.0
2022-08-17 12:00:00,112.1,112.59,112.06,112.59,9267.0,99.1103,99.5435,99.075,99.5435,9267.0
2022-08-17 12:05:00,112.59,112.78,112.56,112.62,10514.0,99.5435,99.7115,99.517,99.5701,10514.0
2022-08-17 12:10:00,112.57,112.64,112.38,112.41,19006.0,99.5259,99.5878,99.3579,99.3844,19006.0
2022-08-17 12:15:00,112.43,112.55,112.41,112.48,6863.0,99.4021,99.5082,99.3844,99.4463,6863.0
2022-08-17 12:20:00,112.47,112.87,112.41,112.85,6286.0,99.4375,99.7911,99.3844,99.7734,6286.0
2022-08-17 12:25:00,112.86,113.0,112.69,112.95,7908.0,99.7823,99.906,99.632,99.8618,7908.0
2022-08-17 12:30:00,112.97,112.98,112.69,112.77,8725.0,99.8795,99.8884,99.632,99.7027,8725.0
2022-08-17 12:35:00,112.71,112.99,112.69,112.98,11338.0,99.6496,99.8972,99.632,99.8884,11338.0
2022-08-17 12:40:00,112.94,113.0,112.71,112.92,6429.0,99.853,99.906,99.6496,99.8353,6429.0
2022-08-17 12:45:00,112.87,113.08,112.87,113.03,6526.0,99.7911,99.9768,99.7911,99.9326,6526.0
2022-08-17 12:50:00,113.02,113.07,112.91,113.03,29029.0,99.9237,99.9679,99.8265,99.9326,29029.0
2022-08-17 12:55:00,113.04,113.1,112.98,113.06,6359.0,99.9414,99.9945,99.8884,99.9591,6359.0
2022-08-17 13:00:00,113.08,113.13,112.96,113.03,5356.0,99.9768,100.021,99.8707,99.9326,5356.0
2022-08-17 13:05:00,113.12,113.2,113.05,113.15,3924.0,100.0121,100.0829,99.9502,100.0387,3924.0
2022-08-17 13:10:00,113.17,113.3,113.05,113.06,8604.0,100.0563,100.1713,99.9502,99.9591,8604.0
2022-08-17 13:15:00,113.07,113.36,113.07,113.2,10782.0,99.9679,100.2243,99.9679,100.0829,10782.0
2022-08-17 13:20:00,113.17,113.63,113.17,113.33,9853.0,100.0563,100.463,100.0563,100.1978,9853.0
2022-08-17 13:25:00,113.38,113.47,113.33,113.47,5502.0,100.242,100.3216,100.1978,100.3216,5502.0
2022-08-17 13:30:00,113.46,113.49,113.29,113.32,7621.0,100.3127,100.3393,100.1624,100.189,7621.0
2022-08-17 13:35:00,113.34,113.37,113.2,113.33,10317.0,100.2066,100.2332,100.0829,100.1978,10317.0
2022-08-17 13:40:00,113.37,113.41,113.14,113.16,7024.0,100.2332,100.2685,100.0298,100.0475,7024.0
2022-08-17 13:45:00,113.09,113.15,112.95,113.12,5074.0,99.9856,100.0387,99.8618,100.0121,5074.0
2022-08-17 13:50:00,113.07,113.12,112.96,113.02,22682.0,99.9679,100.0121,99.8707,99.9237,22682.0
2022-08-17 13:55:00,113.0,113.03,112.91,112.91,5048.0,99.906,99.9326,99.8265,99.8265,5048.0
2022-08-17 14:00:00,112.91,113.22,112.75,113.01,14406.0,99.8265,100.1005,99.685,99.9149,14406.0
2022-08-17 14:05:00,113.04,113.1,112.65,112.83,12275.0,99.9414,99.9945,99.5966,99.7557,12275.0
2022-08-17 14:10:00,112.76,113.17,112.76,113.12,6408.0,99.6938,100.0563,99.6938,100.0121,6408.0
2022-08-17 14:15:00,113.23,113.26,112.92,113.07,8885.0,100.1094,100.1359,99.8353,99.9679,8885.0
2022-08-17 14:20:00,113.06,113.1,112.83,113.0,3227.0,99.9591,99.9945,99.7557,99.906,3227.0
2022-08-17 14:25:00,113.05,113.33,112.91,113.33,7203.0,99.9502,100.1978,99.8265,100.1978,7203.0
2022-08-17 14:30:00,113.32,113.55,113.18,113.49,5581.0,100.189,100.3923,100.0652,100.3393,5581.0
2022-08-17 14:35:00,113.58,113.65,113.45,113.51,7100.0,100.4188,100.4807,100.3039,100.3569,7100.0
2022-08-17 14:40:00,113.49,113.49,113.18,113.19,5829.0,100.3393,100.3393,100.0652,100.074,5829.0
2022-08-17 14:45:00,113.2,113.29,113.12,113.19,4437.0,100.0829,100.1624,100.0121,100.074,4437.0
2022-08-17 14:50:00,113.1,113.18,113.04,113.12,7170.0,99.9945,100.0652,99.9414,100.0121,7170.0
2022-08-17 14:55:00,113.06,113.21,112.98,112.98,6991.0,99.9591,100.0917,99.8884,99.8884,6991.0
2022-08-17 15:00:00,112.98,113.05,112.85,113.01,6585.0,99.8884,99.9502,99.7734,99.9149,6585.0
2022-08-17 15:05:00,113.12,113.17,112.93,112.99,9366.0,100.0121,100.0563,99.8441,99.8972,9366.0
2022-08-17 15:10:00,112.99,113.02,112.75,112.92,20306.0,99.8972,99.9237,99.685,99.8353,20306.0
2022-08-17 15:15:00,112.9,113.01,112.72,112.89,13676.0,99.8176,99.9149,99.6585,99.8088,13676.0
2022-08-17 15:20:00,112.92,113.25,112.84,113.25,9999.0,99.8353,100.1271,99.7646,100.1271,9999.0
2022-08-17 15:25:00,113.23,113.37,113.16,113.37,9924.0,100.1094,100.2332,100.0475,100.2332,9924.0
2022-08-17 15:30:00,113.36,113.59,113.29,113.57,14031.0,100.2243,100.4277,100.1624,100.41,14031.0
2022-08-17 15:35:00,113.54,113.54,113.33,113.38,21631.0,100.3835,100.3835,100.1978,100.242,21631.0
2022-08-17 15:40:00,113.39,113.48,113.27,113.29,12188.0,100.2508,100.3304,100.1448,100.1624,12188.0
2022-08-17 15:45:00,113.29,113.31,113.02,113.02,12498.0,100.1624,100.1801,99.9237,99.9237,12498.0
2022-08-17 15:50:00,113.04,113.28,112.97,113.24,29524.0,99.9414,100.1536,99.8795,100.1182,29524.0
2022-08-17 15:55:00,113.26,113.77,113.25,113.67,252188.0,100.1359,100.5868,100.1271,100.4984,252188.0
2022-08-18 09:30:00,115.02,115.97,114.76,114.96,87381.0,101.692,102.5319,101.4621,101.6389,87381.0
2022-08-18 09:35:00,115.08,115.92,115.08,115.73,43285.0,101.745,102.4877,101.745,102.3197,43285.0
2022-08-18 09:40:00,115.71,115.84,115.05,115.73,31760.0,102.302,102.417,101.7185,102.3197,31760.0
2022-08-18 09:45:00,115.74,115.74,114.77,115.09,32499.0,102.3285,102.3285,101.4709,101.7539,32499.0
2022-08-18 09:50:00,115.06,115.84,115.06,115.7,19150.0,101.7273,102.417,101.7273,102.2932,19150.0
2022-08-18 09:55:00,115.71,115.94,115.6,115.6,24619.0,102.302,102.5054,102.2048,102.2048,24619.0
2022-08-18 10:00:00,115.74,115.78,115.41,115.62,16786.0,102.3285,102.3639,102.0368,102.2224,16786.0
2022-08-18 10:05:00,115.49,115.69,115.17,115.63,28476.0,102.1075,102.2843,101.8246,102.2313,28476.0
2022-08-18 10:10:00,115.67,115.74,115.2,115.68,23426.0,102.2667,102.3285,101.8511,102.2755,23426.0
2022-08-18 10:15:00,115.73,116.69,115.7,116.63,71932.0,102.3197,103.1685,102.2932,103.1154,71932.0
2022-08-18 10:20:00,116.61,116.99,116.5,116.95,29964.0,103.0977,103.4337,103.0005,103.3983,29964.0
2022-08-18 10:25:00,116.99,117.08,116.66,116.68,16680.0,103.4337,103.5133,103.1419,103.1596,16680.0
2022-08-18 10:30:00,116.72,117.22,116.26,116.88,17105.0,103.195,103.637,102.7883,103.3364,17105.0
2022-08-18 10:35:00,116.83,117.01,116.72,116.88,37375.0,103.2922,103.4514,103.195,103.3364,37375.0
2022-08-18 10:40:00,116.86,117.3,116.82,117.26,19468.0,103.3188,103.7078,103.2834,103.6724,19468.0
2022-08-18 10:45:00,117.25,117.25,116.81,117.13,13444.0,103.6636,103.6636,103.2746,103.5575,13444.0
2022-08-18 10:50:00,117.16,117.5,117.09,117.24,39346.0,103.584,103.8846,103.5221,103.6547,39346.0
2022-08-18 10:55:00,117.22,117.37,117.06,117.11,16553.0,103.637,103.7697,103.4956,103.5398,16553.0
2022-08-18 11:00:00,117.15,117.21,116.75,116.76,19020.0,103.5752,103.6282,103.2215,103.2303,19020.0
2022-08-18 11:05:00,116.72,116.89,116.57,116.6,13312.0,103.195,103.3453,103.0624,103.0889,13312.0
2022-08-18 11:10:00,116.64,116.74,116.37,116.67,12138.0,103.1243,103.2127,102.8855,103.1508,12138.0
2022-08-18 11:15:00,116.76,116.99,116.61,116.93,9896.0,103.2303,103.4337,103.0977,103.3806,9896.0
2022-08-18 11:20:00,116.97,116.98,116.7,116.79,18682.0,103.416,103.4249,103.1773,103.2569,18682.0
2022-08-18 11:25:00,116.78,116.78,116.47,116.55,11167.0,103.248,103.248,102.9739,103.0447,11167.0
2022-08-18 11:30:00,116.55,116.55,116.23,116.4,18778.0,103.0447,103.0447,102.7618,102.9121,18778.0
2022-08-18 11:35:00,116.45,116.94,116.45,116.87,18366.0,102.9563,103.3895,102.9563,103.3276,18366.0
2022-08-18 11:40:00,116.92,117.15,116.8,117.08,27725.0,103.3718,103.5752,103.2657,103.5133,27725.0
2022-08-18 11:45:00,117.12,117.35,117.04,117.35,23915.0,103.5486,103.752,103.4779,103.752,23915.0
2022-08-18 11:50:00,117.31,117.32,117.17,117.18,32717.0,103.7166,103.7255,103.5928,103.6017,32717.0
2022-08-18 11:55:00,117.2,117.29,117.13,117.15,21633.0,103.6194,103.6989,103.5575,103.5752,21633.0
2022-08-18 12:00:00,117.17,117.38,117.17,117.37,49453.0,103.5928,103.7785,103.5928,103.7697,49453.0
2022-08-18 12:05:00,117.37,117.5,117.27,117.28,8167.0,103.7697,103.8846,103.6812,103.6901,8167.0
2022-08-18 12:10:00,117.25,117.54,117.25,117.3,16806.0,103.6636,103.92,103.6636,103.7078,16806.0
2022-08-18 12:15:00,117.27,117.34,117.1,117.24,37074.0,103.6812,103.7431,103.5309,103.6547,37074.0
2022-08-18 12:20:00,117.25,117.39,116.99,117.09,35436.0,103.6636,103.7873,103.4337,103.5221,35436.0
2022-08-18 12:25:00,117.09,117.16,117.04,117.13,29189.0,103.5221,103.584,103.4779,103.5575,29189.0
2022-08-18 12:30:00,117.15,117.15,116.62,116.79,29951.0,103.5752,103.5752,103.1066,103.2569,29951.0
2022-08-18 12:35:00,116.81,117.07,116.81,117.01,21914.0,103.2746,103.5044,103.2746,103.4514,21914.0
2022-08-18 12:40:00,116.98,117.19,116.97,116.98,13189.0,103.4249,103.6105,103.416,103.4249,13189.0
2022-08-18 12:45:00,116.97,117.24,116.92,117.21,9737.0,103.416,103.6547,103.3718,103.6282,9737.0
2022-08-18 12:50:00,117.21,117.35,117.2,117.35,7383.0,103.6282,103.752,103.6194,103.752,7383.0
2022-08-18 12:55:00,117.3,117.31,117.16,117.18,5550.0,103.7078,103.7166,103.584,103.6017,5550.0
2022-08-18 13:00:00,117.16,117.5,117.15,117.4,8768.0,103.584,103.8846,103.5752,103.7962,8768.0
2022-08-18 13:05:00,117.42,117.67,117.42,117.52,8697.0,103.8139,104.0349,103.8139,103.9023,8697.0
2022-08-18 13:10:00,117.48,117.83,117.44,117.59,11723.0,103.8669,104.1764,103.8316,103.9642,11723.0
2022-08-18 13:15:00,117.62,117.73,117.5,117.73,8327.0,103.9907,104.0879,103.8846,104.0879,8327.0
2022-08-18 13:20:00,117.67,117.84,117.56,117.57,6324.0,104.0349,104.1852,103.9376,103.9465,6324.0
2022-08-18 13:25:00,117.61,117.78,117.56,117.75,21547.0,103.9819,104.1322,103.9376,104.1056,21547.0
2022-08-18 13:30:00,117.69,117.82,117.53,117.75,16487.0,104.0526,104.1675,103.9111,104.1056,16487.0
2022-08-18 13:35:00,117.72,117.91,117.71,117.88,12670.0,104.0791,104.2471,104.0703,104.2206,12670.0
2022-08-18 13:40:00,117.89,117.97,117.85,117.87,6459.0,104.2294,104.3001,104.194,104.2117,6459.0
2022-08-18 13:45:00,117.86,118.03,117.82,117.96,13129.0,104.2029,104.3532,104.1675,104.2913,13129.0
2022-08-18 13:50:00,117.94,118.04,117.83,117.9,19215.0,104.2736,104.362,104.1764,104.2382,19215.0
2022-08-18 13:55:00,117.89,117.97,117.8,117.86,14878.0,104.2294,104.3001,104.1498,104.2029,14878.0
2022-08-18 14:00:00,117.86,118.0,117.77,117.77,9531.0,104.2029,104.3267,104.1233,104.1233,9531.0
2022-08-18 14:05:00,117.75,117.88,117.65,117.81,8805.0,104.1056,104.2206,104.0172,104.1587,8805.0
2022-08-18 14:10:00,117.83,117.97,117.69,117.7,245279.0,104.1764,104.3001,104.0526,104.0614,245279.0
2022-08-18 14:15:00,117.7,117.75,117.57,117.59,14883.0,104.0614,104.1056,103.9465,103.9642,14883.0
2022-08-18 14:20:00,117.55,117.62,117.42,117.53,15371.0,103.9288,103.9907,103.8139,103.9111,15371.0
2022-08-18 14:25:00,117.53,117.57,117.4,117.51,24719.0,103.9111,103.9465,103.7962,103.8934,24719.0
2022-08-18 14:30:00,117.48,117.53,117.35,117.53,26951.0,103.8669,103.9111,103.752,103.9111,26951.0
2022-08-18 14:35:00,117.51,117.57,117.38,117.44,16366.0,103.8934,103.9465,103.7785,103.8316,16366.0
2022-08-18 14:40:00,117.42,117.6,117.42,117.55,14954.0,103.8139,103.973,103.8139,103.9288,14954.0
2022-08-18 14:45:00,117.56,117.72,117.48,117.72,7460.0,103.9376,104.0791,103.8669,104.0791,7460.0
2022-08-18 14:50:00,117.69,117.73,117.57,117.73,11551.0,104.0526,104.0879,103.9465,104.0879,11551.0
2022-08-18 14:55:00,117.77,117.84,117.65,117.67,13232.0,104.1233,104.1852,104.0172,104.0349,13232.0
2022-08-18 15:00:00,117.68,117.8,117.58,117.61,27657.0,104.0437,104.1498,103.9553,103.9819,27657.0
2022-08-18 15:05:00,117.64,117.66,117.44,117.62,122490.0,104.0084,104.0261,103.8316,103.9907,122490.0
2022-08-18 15:10:00,117.63,117.73,117.56,117.58,34234.0,103.9995,104.0879,103.9376,103.9553,34234.0
2022-08-18 15:15:00,117.62,117.86,117.57,117.81,22167.0,103.9907,104.2029,103.9465,104.1587,22167.0
2022-08-18 15:20:00,117.86,117.87,117.74,117.78,15010.0,104.2029,104.2117,104.0968,104.1322,15010.0
2022-08-18 15:25:00,117.77,117.77,117.51,117.69,37806.0,104.1233,104.1233,103.8934,104.0526,37806.0
2022-08-18 15:30:00,117.7,117.84,117.64,117.79,22059.0,104.0614,104.1852,104.0084,104.141,22059.0
2022-08-18 15:35:00,117.78,118.18,117.78,118.18,36143.0,104.1322,104.4858,104.1322,104.4858,36143.0
2022-08-18 15:40:00,118.19,118.49,118.12,118.46,51352.0,104.4946,104.7599,104.4328,104.7334,51352.0
2022-08-18 15:45:00,118.46,118.48,118.16,118.35,89200.0,104.7334,104.751,104.4681,104.6361,89200.0
2022-08-18 15:50:00,118.35,118.51,118.28,118.42,221619.0,104.6361,104.7776,104.5742,104.698,221619.0
2022-08-18 15:55:00,118.42,119.03,118.41,118.98,432152.0,104.698,105.2373,104.6892,105.1931,432152.0
2022-08-19 09:30:00,118.72,118.99,118.01,118.73,179158.0,104.9632,105.2019,104.3355,104.9721,179158.0
2022-08-19 09:35:00,118.66,118.86,117.9,118.23,32796.0,104.9102,105.087,104.2382,104.53,32796.0
2022-08-19 09:40:00,118.28,119.0,118.02,118.05,21877.0,104.5742,105.2108,104.3443,104.3709,21877.0
2022-08-19 09:45:00,118.01,118.27,117.8,117.83,17742.0,104.3355,104.5654,104.1498,104.1764,17742.0
2022-08-19 09:50:00,117.78,117.98,117.56,117.82,21848.0,104.1322,104.309,103.9376,104.1675,21848.0
2022-08-19 09:55:00,117.77,118.04,117.64,117.93,17705.0,104.1233,104.362,104.0084,104.2648,17705.0
2022-08-19 10:00:00,117.98,117.99,117.35,117.81,11162.0,104.309,104.3178,103.752,104.1587,11162.0
2022-08-19 10:05:00,117.78,118.17,117.62,117.85,15241.0,104.1322,104.477,103.9907,104.194,15241.0
2022-08-19 10:10:00,117.9,118.01,117.58,117.79,10927.0,104.2382,104.3355,103.9553,104.141,10927.0
2022-08-19 10:15:00,117.86,118.35,117.69,118.33,18298.0,104.2029,104.6361,104.0526,104.6184,18298.0
2022-08-19 10:20:00,118.4,119.02,118.39,118.6,15457.0,104.6803,105.2285,104.6715,104.8571,15457.0
2022-08-19 10:25:00,118.65,118.66,118.18,118.22,19172.0,104.9013,104.9102,104.4858,104.5212,19172.0
2022-08-19 10:30:00,118.21,118.45,117.88,118.32,22837.0,104.5123,104.7245,104.2206,104.6096,22837.0
2022-08-19 10:35:00,118.33,118.52,118.21,118.31,15675.0,104.6184,104.7864,104.5123,104.6007,15675.0
2022-08-19 10:40:00,118.35,118.37,118.04,118.2,36979.0,104.6361,104.6538,104.362,104.5035,36979.0
2022-08-19 10:45:00,118.25,118.85,118.24,118.82,21125.0,104.5477,105.0782,104.5388,105.0516,21125.0
2022-08-19 10:50:00,118.75,118.8,118.4,118.43,17875.0,104.9898,105.034,104.6803,104.7068,17875.0
2022-08-19 10:55:00,118.46,118.63,118.23,118.3,13486.0,104.7334,104.8837,104.53,104.5919,13486.0
2022-08-19 11:00:00,118.36,118.37,117.9,117.98,15950.0,104.6449,104.6538,104.2382,104.309,15950.0
2022-08-19 11:05:00,117.97,117.97,117.51,117.59,18140.0,104.3001,104.3001,103.8934,103.9642,18140.0
2022-08-19 11:10:00,117.6,118.05,117.58,118.03,17398.0,103.973,104.3709,103.9553,104.3532,17398.0
2022-08-19 11:15:00,118.07,118.38,118.03,118.24,15554.0,104.3885,104.6626,104.3532,104.5388,15554.0
2022-08-19 11:20:00,118.31,118.33,117.99,118.08,15336.0,104.6007,104.6184,104.3178,104.3974,15336.0
2022-08-19 11:25:00,118.05,118.28,117.98,118.18,13619.0,104.3709,104.5742,104.309,104.4858,13619.0
2022-08-19 11:30:00,118.16,118.39,118.15,118.29,11998.0,104.4681,104.6715,104.4593,104.5831,11998.0
2022-08-19 11:35:00,118.34,118.87,118.34,118.72,24978.0,104.6273,105.0958,104.6273,104.9632,24978.0
2022-08-19 11:40:00,118.82,119.08,118.78,118.85,10022.0,105.0516,105.2815,105.0163,105.0782,10022.0
2022-08-19 11:45:00,118.93,119.12,118.74,119.0,11915.0,105.1489,105.3169,104.9809,105.2108,11915.0
2022-08-19 11:50:00,118.98,119.17,118.89,119.16,13679.0,105.1931,105.3611,105.1135,105.3522,13679.0
2022-08-19 11:55:00,119.2,119.22,118.91,118.93,14621.0,105.3876,105.4053,105.1312,105.1489,14621.0
2022-08-19 12:00:00,118.94,118.98,118.64,118.67,17736.0,105.1577,105.1931,104.8925,104.919,17736.0
2022-08-19 12:05:00,118.67,118.68,118.34,118.41,15605.0,104.919,104.9279,104.6273,104.6892,15605.0
2022-08-19 12:10:00,118.4,118.7,118.38,118.7,12586.0,104.6803,104.9455,104.6626,104.9455,12586.0
2022-08-19 12:15:00,118.73,118.85,118.56,118.77,19772.0,104.9721,105.0782,104.8218,105.0074,19772.0
2022-08-19 12:20:00,118.79,118.86,118.48,118.53,15104.0,105.0251,105.087,104.751,104.7952,15104.0
2022-08-19 12:25:00,118.53,118.56,118.25,118.35,16184.0,104.7952,104.8218,104.5477,104.6361,16184.0
2022-08-19 12:30:00,118.38,118.59,118.33,118.54,6777.0,104.6626,104.8483,104.6184,104.8041,6777.0
2022-08-19 12:35:00,118.57,118.93,118.52,118.93,17523.0,104.8306,105.1489,104.7864,105.1489,17523.0
2022-08-19 12:40:00,118.89,118.93,118.65,118.68,8510.0,105.1135,105.1489,104.9013,104.9279,8510.0
2022-08-19 12:45:00,118.68,118.85,118.62,118.62,3556.0,104.9279,105.0782,104.8748,104.8748,3556.0
2022-08-19 12:50:00,118.64,118.86,118.64,118.78,5860.0,104.8925,105.087,104.8925,105.0163,5860.0
2022-08-19 12:55:00,118.72,118.8,118.63,118.79,6140.0,104.9632,105.034,104.8837,105.0251,6140.0
2022-08-19 13:00:00,118.82,119.05,118.78,118.97,10205.0,105.0516,105.255,105.0163,105.1843,10205.0
2022-08-19 13:05:00,118.96,119.07,118.78,119.07,11174.0,105.1754,105.2727,105.0163,105.2727,11174.0
2022-08-19 13:10:00,119.09,119.11,118.83,118.91,8495.0,105.2904,105.308,105.0605,105.1312,8495.0
2022-08-19 13:15:00,118.9,119.04,118.62,118.7,26818.0,105.1224,105.2461,104.8748,104.9455,26818.0
2022-08-19 13:20:00,118.66,118.72,118.42,118.43,24778.0,104.9102,104.9632,104.698,104.7068,24778.0
2022-08-19 13:25:00,118.43,118.49,118.18,118.2,15945.0,104.7068,104.7599,104.4858,104.5035,15945.0
2022-08-19 13:30:00,118.19,118.23,117.91,118.01,23468.0,104.4946,104.53,104.2471,104.3355,23468.0
2022-08-19 13:35:00,118.0,118.09,117.75,117.95,32948.0,104.3267,104.4062,104.1056,104.2825,32948.0
2022-08-19 13:40:00,117.93,117.99,117.65,117.8,28280.0,104.2648,104.3178,104.0172,104.1498,28280.0
2022-08-19 13:45:00,117.75,117.88,117.73,117.8,5511.0,104.1056,104.2206,104.0879,104.1498,5511.0
2022-08-19 13:50:00,117.79,117.98,117.77,117.94,11580.0,104.141,104.309,104.1233,104.2736,11580.0
2022-08-19 13:55:00,117.95,118.07,117.82,118.0,18445.0,104.2825,104.3885,104.1675,104.3267,18445.0
2022-08-19 14:00:00,117.97,118.29,117.92,118.24,16991.0,104.3001,104.5831,104.2559,104.5388,16991.0
2022-08-19 14:05:00,118.23,118.29,118.08,118.23,7571.0,104.53,104.5831,104.3974,104.53,7571.0
2022-08-19 14:10:00,118.21,118.21,117.84,117.84,19995.0,104.5123,104.5123,104.1852,104.1852,19995.0
2022-08-19 14:15:00,117.83,117.92,117.73,117.91,8755.0,104.1764,104.2559,104.0879,104.2471,8755.0
2022-08-19 14:20:00,117.89,118.21,117.82,118.21,14606.0,104.2294,104.5123,104.1675,104.5123,14606.0
2022-08-19 14:25:00,118.18,118.36,118.18,118.27,10626.0,104.4858,104.6449,104.4858,104.5654,10626.0
2022-08-19 14:30:00,118.23,118.26,118.08,118.18,9280.0,104.53,104.5565,104.3974,104.4858,9280.0
2022-08-19 14:35:00,118.18,118.33,117.95,117.96,16233.0,104.4858,104.6184,104.2825,104.2913,16233.0
2022-08-19 14:40:00,117.96,118.09,117.89,117.97,39854.0,104.2913,104.4062,104.2294,104.3001,39854.0
2022-08-19 14:45:00,117.96,118.24,117.88,118.17,41373.0,104.2913,104.5388,104.2206,104.477,41373.0
2022-08-19 14:50:00,118.13,118.26,118.1,118.26,38147.0,104.4416,104.5565,104.4151,104.5565,38147.0
2022-08-19 14:55:00,118.24,118.38,118.22,118.37,35125.0,104.5388,104.6626,104.5212,104.6538,35125.0
2022-08-19 15:00:00,118.38,118.46,118.27,118.36,16236.0,104.6626,104.7334,104.5654,104.6449,16236.0
2022-08-19 15:05:00,118.36,118.4,118.23,118.35,19784.0,104.6449,104.6803,104.53,104.6361,19784.0
2022-08-19 15:10:00,118.38,118.71,118.36,118.61,16322.0,104.6626,104.9544,104.6449,104.866,16322.0
2022-08-19 15:15:00,118.58,118.7,118.48,118.51,17427.0,104.8395,104.9455,104.751,104.7776,17427.0
2022-08-19 15:20:00,118.53,118.58,118.29,118.34,17058.0,104.7952,104.8395,104.5831,104.6273,17058.0
2022-08-19 15:25:00,118.35,118.39,118.19,118.3,21679.0,104.6361,104.6715,104.4946,104.5919,21679.0
2022-08-19 15:30:00,118.3,118.37,118.14,118.22,41574.0,104.5919,104.6538,104.4504,104.5212,41574.0
2022-08-19 15:35:00,118.21,118.37,118.12,118.15,21114.0,104.5123,104.6538,104.4328,104.4593,21114.0
2022-08-19 15:40:00,118.16,118.25,118.04,118.12,21868.0,104.4681,104.5477,104.362,104.4328,21868.0
2022-08-19 15:45:00,118.11,118.26,117.97,118.22,35724.0,104.4239,104.5565,104.3001,104.5212,35724.0
2022-08-19 15:50:00,118.17,118.58,118.14,118.28,68990.0,104.477,104.8395,104.4504,104.5742,68990.0
2022-08-19 15:55:00,118.26,118.88,118.26,118.72,307652.0,104.5565,105.1047,104.5565,104.9632,307652.0
2022-08-22 09:30:00,117.55,118.0,116.31,116.31,95586.0,103.9288,104.3267,102.8325,102.8325,95586.0
2022-08-22 09:35:00,116.41,117.19,116.07,117.07,39620.0,102.9209,103.6105,102.6203,103.5044,39620.0
2022-08-22 09:40:00,117.16,117.25,116.36,117.06,41248.0,103.584,103.6636,102.8767,103.4956,41248.0
2022-08-22 09:45:00,117.06,117.22,116.6,116.71,24465.0,103.4956,103.637,103.0889,103.1861,24465.0
2022-08-22 09:50:00,116.74,116.79,116.16,116.43,37266.0,103.2127,103.2569,102.6999,102.9386,37266.0
2022-08-22 09:55:00,116.46,116.86,116.33,116.46,32094.0,102.9651,103.3188,102.8502,102.9651,32094.0
2022-08-22 10:00:00,116.44,116.48,115.67,116.13,29803.0,102.9474,102.9828,102.2667,102.6733,29803.0
2022-08-22 10:05:00,116.17,116.27,115.72,116.02,17471.0,102.7087,102.7971,102.3109,102.5761,17471.0
2022-08-22 10:10:00,116.03,116.31,115.99,116.25,17732.0,102.5849,102.8325,102.5496,102.7794,17732.0
2022-08-22 10:15:00,116.22,116.93,116.22,116.78,25356.0,102.7529,103.3806,102.7529,103.248,25356.0
2022-08-22 10:20:00,116.85,116.86,116.3,116.31,20117.0,103.3099,103.3188,102.8236,102.8325,20117.0
2022-08-22 10:25:00,116.3,116.76,116.16,116.41,22855.0,102.8236,103.2303,102.6999,102.9209,22855.0
2022-08-22 10:30:00,116.41,116.76,116.07,116.07,28253.0,102.9209,103.2303,102.6203,102.6203,28253.0
2022-08-22 10:35:00,116.15,116.73,116.14,116.73,20431.0,102.691,103.2038,102.6822,103.2038,20431.0
2022-08-22 10:40:00,116.71,116.93,116.45,116.62,28251.0,103.1861,103.3806,102.9563,103.1066,28251.0
2022-08-22 10:45:00,116.63,116.99,116.47,116.91,11516.0,103.1154,103.4337,102.9739,103.363,11516.0
2022-08-22 10:50:00,116.84,117.05,116.78,116.92,11521.0,103.3011,103.4867,103.248,103.3718,11521.0
2022-08-22 10:55:00,116.88,116.94,116.68,116.92,13045.0,103.3364,103.3895,103.1596,103.3718,13045.0
2022-08-22 11:00:00,116.94,117.03,116.64,116.83,18846.0,103.3895,103.4691,103.1243,103.2922,18846.0
2022-08-22 11:05:00,116.88,117.16,116.84,116.93,19188.0,103.3364,103.584,103.3011,103.3806,19188.0
2022-08-22 11:10:00,116.95,117.27,116.91,117.26,13935.0,103.3983,103.6812,103.363,103.6724,13935.0
2022-08-22 11:15:00,117.26,117.67,117.26,117.64,10221.0,103.6724,104.0349,103.6724,104.0084,10221.0
2022-08-22 11:20:00,117.63,118.54,117.35,118.54,32042.0,103.9995,104.8041,103.752,104.8041,32042.0
2022-08-22 11:25:00,118.58,119.15,118.38,118.83,21370.0,104.8395,105.3434,104.6626,105.0605,21370.0
2022-08-22 11:30:00,118.93,119.01,118.59,118.66,20020.0,105.1489,105.2196,104.8483,104.9102,20020.0
2022-08-22 11:35:00,118.64,119.34,118.64,119.21,35296.0,104.8925,105.5114,104.8925,105.3965,35296.0
2022-08-22 11:40:00,119.38,119.63,119.25,119.31,20086.0,105.5468,105.7678,105.4318,105.4849,20086.0
2022-08-22 11:45:00,119.29,119.39,119.14,119.21,16922.0,105.4672,105.5556,105.3346,105.3965,16922.0
2022-08-22 11:50:00,119.21,119.21,118.6,118.68,27833.0,105.3965,105.3965,104.8571,104.9279,27833.0
2022-08-22 11:55:00,118.74,118.74,118.42,118.51,11618.0,104.9809,104.9809,104.698,104.7776,11618.0
2022-08-22 12:00:00,118.56,118.71,118.43,118.54,13497.0,104.8218,104.9544,104.7068,104.8041,13497.0
2022-08-22 12:05:00,118.55,118.91,118.27,118.32,11754.0,104.8129,105.1312,104.5654,104.6096,11754.0
2022-08-22 12:10:00,118.28,118.57,118.24,118.34,12390.0,104.5742,104.8306,104.5388,104.6273,12390.0
2022-08-22 12:15:00,118.34,118.6,118.31,118.52,9269.0,104.6273,104.8571,104.6007,104.7864,9269.0
2022-08-22 12:20:00,118.58,118.79,118.58,118.78,5466.0,104.8395,105.0251,104.8395,105.0163,5466.0
2022-08-22 12:25:00,118.8,118.87,118.37,118.47,8495.0,105.034,105.0958,104.6538,104.7422,8495.0
2022-08-22 12:30:00,118.44,118.88,118.42,118.8,11749.0,104.7157,105.1047,104.698,105.034,11749.0
2022-08-22 12:35:00,118.78,119.1,118.76,118.96,10238.0,105.0163,105.2992,104.9986,105.1754,10238.0
2022-08-22 12:40:00,118.98,118.98,118.71,118.73,5581.0,105.1931,105.1931,104.9544,104.9721,5581.0
2022-08-22 12:45:00,118.77,118.83,118.68,118.78,9200.0,105.0074,105.0605,104.9279,105.0163,9200.0
2022-08-22 12:50:00,118.83,119.25,118.83,119.25,34007.0,105.0605,105.4318,105.0605,105.4318,34007.0
2022-08-22 12:55:00,119.22,119.45,119.0,119.08,47473.0,105.4053,105.6086,105.2108,105.2815,47473.0
2022-08-22 13:00:00,119.07,119.08,118.74,118.78,24525.0,105.2727,105.2815,104.9809,105.0163,24525.0
2022-08-22 13:05:00,118.76,118.88,118.71,118.79,26819.0,104.9986,105.1047,104.9544,105.0251,26819.0
2022-08-22 13:10:00,118.78,118.82,118.36,118.47,9403.0,105.0163,105.0516,104.6449,104.7422,9403.0
2022-08-22 13:15:00,118.48,118.5,118.12,118.23,15419.0,104.751,104.7687,104.4328,104.53,15419.0
2022-08-22 13:20:00,118.24,118.29,118.04,118.09,8481.0,104.5388,104.5831,104.362,104.4062,8481.0
2022-08-22 13:25:00,118.17,118.28,117.93,118.03,12363.0,104.477,104.5742,104.2648,104.3532,12363.0
2022-08-22 13:30:00,118.02,118.28,118.0,118.02,13960.0,104.3443,104.5742,104.3267,104.3443,13960.0
2022-08-22 13:35:00,117.99,118.08,117.8,117.83,16601.0,104.3178,104.3974,104.1498,104.1764,16601.0
2022-08-22 13:40:00,117.82,117.96,117.65,117.65,10326.0,104.1675,104.2913,104.0172,104.0172,10326.0
2022-08-22 13:45:00,117.66,117.75,117.45,117.65,14949.0,104.0261,104.1056,103.8404,104.0172,14949.0
2022-08-22 13:50:00,117.65,117.97,117.65,117.97,10372.0,104.0172,104.3001,104.0172,104.3001,10372.0
2022-08-22 13:55:00,117.92,117.95,117.84,117.9,9589.0,104.2559,104.2825,104.1852,104.2382,9589.0
2022-08-22 14:00:00,117.93,118.23,117.93,118.21,8097.0,104.2648,104.53,104.2648,104.5123,8097.0
2022-08-22 14:05:00,118.2,118.26,117.99,118.07,14976.0,104.5035,104.5565,104.3178,104.3885,14976.0
2022-08-22 14:10:00,118.09,118.14,117.9,118.08,6980.0,104.4062,104.4504,104.2382,104.3974,6980.0
2022-08-22 14:15:00,118.08,118.22,118.03,118.19,10504.0,104.3974,104.5212,104.3532,104.4946,10504.0
2022-08-22 14:20:00,118.25,118.35,118.2,118.2,7983.0,104.5477,104.6361,104.5035,104.5035,7983.0
2022-08-22 14:25:00,118.26,118.68,118.26,118.61,16875.0,104.5565,104.9279,104.5565,104.866,16875.0
2022-08-22 14:30:00,118.61,118.8,118.61,118.75,12815.0,104.866,105.034,104.866,104.9898,12815.0
2022-08-22 14:35:00,118.79,118.8,118.62,118.72,13736.0,105.0251,105.034,104.8748,104.9632,13736.0
2022-08-22 14:40:00,118.69,118.86,118.62,118.81,10711.0,104.9367,105.087,104.8748,105.0428,10711.0
2022-08-22 14:45:00,118.81,118.9,118.58,118.62,23795.0,105.0428,105.1224,104.8395,104.8748,23795.0
2022-08-22 14:50:00,118.6,118.68,118.39,118.44,28661.0,104.8571,104.9279,104.6715,104.7157,28661.0
2022-08-22 14:55:00,118.49,118.49,118.2,118.3,9772.0,104.7599,104.7599,104.5035,104.5919,9772.0
2022-08-22 15:00:00,118.33,118.65,118.33,118.45,16645.0,104.6184,104.9013,104.6184,104.7245,16645.0
2022-08-22 15:05:00,118.44,118.55,118.35,118.54,9962.0,104.7157,104.8129,104.6361,104.8041,9962.0
2022-08-22 15:10:00,118.59,119.03,118.59,119.03,12852.0,104.8483,105.2373,104.8483,105.2373,12852.0
2022-08-22 15:15:00,119.05,119.14,118.87,118.9,10160.0,105.255,105.3346,105.0958,105.1224,10160.0
2022-08-22 15:20:00,118.86,119.01,118.81,118.98,12512.0,105.087,105.2196,105.0428,105.1931,12512.0
2022-08-22 15:25:00,118.99,119.03,118.75,118.79,13966.0,105.2019,105.2373,104.9898,105.0251,13966.0
2022-08-22 15:30:00,118.78,118.92,118.77,118.89,14785.0,105.0163,105.1401,105.0074,105.1135,14785.0
2022-08-22 15:35:00,118.89,119.1,118.83,118.84,19812.0,105.1135,105.2992,105.0605,105.0693,19812.0
2022-08-22 15:40:00,118.83,118.83,118.35,118.35,19515.0,105.0605,105.0605,104.6361,104.6361,19515.0
2022-08-22 15:45:00,118.33,118.76,118.33,118.74,33311.0,104.6184,104.9986,104.6184,104.9809,33311.0
2022-08-22 15:50:00,118.73,119.05,118.67,119.0,56740.0,104.9721,105.255,104.919,105.2108,56740.0
2022-08-22 15:55:00,118.97,119.16,118.8,118.89,131452.0,105.1843,105.3522,105.034,105.1135,131452.0
2022-08-23 09:30:00,121.58,122.25,121.32,121.94,83543.0,107.4918,108.0842,107.262,107.8101,83543.0
2022-08-23 09:35:00,121.89,122.78,121.76,122.32,25027.0,107.7659,108.5528,107.651,108.1461,25027.0
2022-08-23 09:40:00,122.38,122.8,121.96,122.6,42077.0,108.1991,108.5705,107.8278,108.3936,42077.0
2022-08-23 09:45:00,122.78,122.97,122.35,122.54,25556.0,108.5528,108.7208,108.1726,108.3406,25556.0
2022-08-23 09:50:00,122.61,122.74,122.34,122.57,36759.0,108.4025,108.5174,108.1638,108.3671,36759.0
2022-08-23 09:55:00,122.51,122.67,122.2,122.62,28421.0,108.3141,108.4555,108.04,108.4113,28421.0
2022-08-23 10:00:00,122.62,122.97,122.42,122.5,24971.0,108.4113,108.7208,108.2345,108.3052,24971.0
2022-08-23 10:05:00,122.53,123.43,122.51,123.31,24293.0,108.3317,109.1275,108.3141,109.0214,24293.0
2022-08-23 10:10:00,123.33,123.39,123.07,123.08,26054.0,109.039,109.0921,108.8092,108.818,26054.0
2022-08-23 10:15:00,123.13,123.18,122.79,122.86,32873.0,108.8622,108.9064,108.5616,108.6235,32873.0
2022-08-23 10:20:00,122.9,123.27,122.85,123.09,98790.0,108.6589,108.986,108.6147,108.8269,98790.0
2022-08-23 10:25:00,123.1,123.37,122.59,122.72,21956.0,108.8357,109.0744,108.3848,108.4997,21956.0
2022-08-23 10:30:00,122.79,123.21,122.69,123.13,20847.0,108.5616,108.9329,108.4732,108.8622,20847.0
2022-08-23 10:35:00,123.28,123.28,122.78,122.86,17662.0,108.9948,108.9948,108.5528,108.6235,17662.0
2022-08-23 10:40:00,122.87,123.46,122.78,123.37,20760.0,108.6323,109.154,108.5528,109.0744,20760.0
2022-08-23 10:45:00,123.32,123.79,123.11,123.75,25445.0,109.0302,109.4457,108.8445,109.4104,25445.0
2022-08-23 10:50:00,123.79,123.94,123.63,123.83,30528.0,109.4457,109.5784,109.3043,109.4811,30528.0
2022-08-23 10:55:00,123.75,123.94,123.71,123.79,13258.0,109.4104,109.5784,109.375,109.4457,13258.0
2022-08-23 11:00:00,123.8,123.83,122.89,123.38,21219.0,109.4546,109.4811,108.65,109.0832,21219.0
2022-08-23 11:05:00,123.34,123.49,123.14,123.4,15847.0,109.0479,109.1805,108.8711,109.1009,15847.0
2022-08-23 11:10:00,123.4,123.74,123.32,123.71,16229.0,109.1009,109.4015,109.0302,109.375,16229.0
2022-08-23 11:15:00,123.67,123.84,123.54,123.59,12028.0,109.3396,109.4899,109.2247,109.2689,12028.0
2022-08-23 11:20:00,123.63,123.86,123.51,123.79,12067.0,109.3043,109.5076,109.1982,109.4457,12067.0
2022-08-23 11:25:00,123.79,123.87,123.29,123.29,12592.0,109.4457,109.5165,109.0037,109.0037,12592.0
2022-08-23 11:30:00,123.27,123.33,122.83,123.05,28260.0,108.986,109.039,108.597,108.7915,28260.0
2022-08-23 11:35:00,123.14,123.53,123.12,123.14,14766.0,108.8711,109.2159,108.8534,108.8711,14766.0
2022-08-23 11:40:00,123.23,123.4,123.13,123.29,11590.0,108.9506,109.1009,108.8622,109.0037,11590.0
2022-08-23 11:45:00,123.3,123.69,123.29,123.65,15585.0,109.0125,109.3573,109.0037,109.322,15585.0
2022-08-23 11:50:00,123.69,123.76,123.59,123.61,8730.0,109.3573,109.4192,109.2689,109.2866,8730.0
2022-08-23 11:55:00,123.57,123.57,123.16,123.35,16221.0,109.2512,109.2512,108.8887,109.0567,16221.0
2022-08-23 12:00:00,123.36,123.5,123.04,123.24,14552.0,109.0656,109.1893,108.7826,108.9595,14552.0
2022-08-23 12:05:00,123.22,123.3,122.96,122.97,14129.0,108.9418,109.0125,108.7119,108.7208,14129.0
2022-08-23 12:10:00,123.0,123.28,122.9,123.28,7616.0,108.7473,108.9948,108.6589,108.9948,7616.0
2022-08-23 12:15:00,123.28,123.3,122.99,123.09,6711.0,108.9948,109.0125,108.7384,108.8269,6711.0
2022-08-23 12:20:00,123.12,123.12,122.85,122.9,6643.0,108.8534,108.8534,108.6147,108.6589,6643.0
2022-08-23 12:25:00,122.84,122.96,122.64,122.71,8848.0,108.6058,108.7119,108.429,108.4909,8848.0
2022-08-23 12:30:00,122.65,122.82,122.57,122.78,12521.0,108.4378,108.5881,108.3671,108.5528,12521.0
2022-08-23 12:35:00,122.81,123.07,122.73,123.04,7207.0,108.5793,108.8092,108.5086,108.7826,7207.0
2022-08-23 12:40:00,122.98,123.21,122.98,123.16,12156.0,108.7296,108.9329,108.7296,108.8887,12156.0
2022-08-23 12:45:00,123.15,123.3,123.05,123.24,22619.0,108.8799,109.0125,108.7915,108.9595,22619.0
2022-08-23 12:50:00,123.19,123.45,123.14,123.32,11042.0,108.9153,109.1451,108.8711,109.0302,11042.0
2022-08-23 12:55:00,123.3,123.54,123.28,123.46,13584.0,109.0125,109.2247,108.9948,109.154,13584.0
2022-08-23 13:00:00,123.54,123.54,123.23,123.29,17703.0,109.2247,109.2247,108.9506,109.0037,17703.0
2022-08-23 13:05:00,123.27,123.32,122.95,123.0,11825.0,108.986,109.0302,108.7031,108.7473,11825.0
2022-08-23 13:10:00,123.05,123.13,122.8,122.99,14695.0,108.7915,108.8622,108.5705,108.7384,14695.0
2022-08-23 13:15:00,122.97,122.97,122.38,122.42,18824.0,108.7208,108.7208,108.1991,108.2345,18824.0
2022-08-23 13:20:00,122.41,122.57,122.06,122.27,18614.0,108.2256,108.3671,107.9162,108.1019,18614.0
2022-08-23 13:25:00,122.31,122.56,122.28,122.56,10595.0,108.1372,108.3583,108.1107,108.3583,10595.0
2022-08-23 13:30:00,122.6,122.67,122.47,122.54,7087.0,108.3936,108.4555,108.2787,108.3406,7087.0
2022-08-23 13:35:00,122.58,122.74,122.36,122.37,6377.0,108.3759,108.5174,108.1814,108.1903,6377.0
2022-08-23 13:40:00,122.36,122.51,122.34,122.37,14624.0,108.1814,108.3141,108.1638,108.1903,14624.0
2022-08-23 13:45:00,122.37,122.43,122.0,122.02,22379.0,108.1903,108.2433,107.8632,107.8808,22379.0
2022-08-23 13:50:00,121.96,122.06,121.79,121.91,26845.0,107.8278,107.9162,107.6775,107.7836,26845.0
2022-08-23 13:55:00,121.98,122.23,121.88,122.1,8611.0,107.8455,108.0665,107.7571,107.9516,8611.0
2022-08-23 14:00:00,122.11,122.18,121.95,121.98,8288.0,107.9604,108.0223,107.819,107.8455,8288.0
2022-08-23 14:05:00,121.95,122.03,121.7,121.7,9866.0,107.819,107.8897,107.5979,107.5979,9866.0
2022-08-23 14:10:00,121.78,121.85,121.63,121.69,10067.0,107.6686,107.7305,107.536,107.5891,10067.0
2022-08-23 14:15:00,121.69,121.83,121.56,121.78,10117.0,107.5891,107.7129,107.4741,107.6686,10117.0
2022-08-23 14:20:00,121.78,121.89,121.69,121.87,10302.0,107.6686,107.7659,107.5891,107.7482,10302.0
2022-08-23 14:25:00,121.85,121.86,121.54,121.54,12275.0,107.7305,107.7394,107.4565,107.4565,12275.0
2022-08-23 14:30:00,121.57,121.75,121.47,121.68,18850.0,107.483,107.6421,107.3946,107.5802,18850.0
2022-08-23 14:35:00,121.69,122.0,121.68,122.0,10478.0,107.5891,107.8632,107.5802,107.8632,10478.0
2022-08-23 14:40:00,121.97,121.97,121.66,121.89,19167.0,107.8366,107.8366,107.5626,107.7659,19167.0
2022-08-23 14:45:00,121.86,121.86,121.6,121.77,9818.0,107.7394,107.7394,107.5095,107.6598,9818.0
2022-08-23 14:50:00,121.8,121.93,121.56,121.66,15347.0,107.6863,107.8013,107.4741,107.5626,15347.0
2022-08-23 14:55:00,121.71,121.71,121.58,121.59,8982.0,107.6068,107.6068,107.4918,107.5007,8982.0
2022-08-23 15:00:00,121.64,121.99,121.62,121.98,16540.0,107.5449,107.8543,107.5272,107.8455,16540.0
2022-08-23 15:05:00,122.03,122.07,121.94,121.97,17362.0,107.8897,107.925,107.8101,107.8366,17362.0
2022-08-23 15:10:00,121.93,122.12,121.89,121.96,16329.0,107.8013,107.9693,107.7659,107.8278,16329.0
2022-08-23 15:15:00,122.0,122.29,122.0,122.22,13053.0,107.8632,108.1196,107.8632,108.0577,13053.0
2022-08-23 15:20:00,122.2,122.26,122.05,122.16,14762.0,108.04,108.093,107.9074,108.0046,14762.0
2022-08-23 15:25:00,122.18,122.46,122.16,122.39,21098.0,108.0223,108.2699,108.0046,108.208,21098.0
2022-08-23 15:30:00,122.42,122.59,122.36,122.59,29515.0,108.2345,108.3848,108.1814,108.3848,29515.0
2022-08-23 15:35:00,122.6,122.6,122.23,122.27,28914.0,108.3936,108.3936,108.0665,108.1019,28914.0
2022-08-23 15:40:00,122.27,122.48,122.24,122.35,41349.0,108.1019,108.2875,108.0753,108.1726,41349.0
2022-08-23 15:45:00,122.34,122.54,122.09,122.12,67409.0,108.1638,108.3406,107.9427,107.9693,67409.0
2022-08-23 15:50:00,122.09,122.18,121.95,121.95,106905.0,107.9427,108.0223,107.819,107.819,106905.0
2022-08-23 15:55:00,121.95,122.16,121.74,121.78,162186.0,107.819,108.0046,107.6333,107.6686,162186.0
2022-08-24 09:30:00,122.49,122.78,120.66,122.41,93068.0,108.2964,108.5528,106.6784,108.2256,93068.0
2022-08-24 09:35:00,122.44,123.17,122.11,123.14,33621.0,108.2522,108.8976,107.9604,108.8711,33621.0
2022-08-24 09:40:00,123.07,123.89,122.86,123.8,49167.0,108.8092,109.5342,108.6235,109.4546,49167.0
2022-08-24 09:45:00,123.76,124.0,123.34,123.34,30287.0,109.4192,109.6314,109.0479,109.0479,30287.0
2022-08-24 09:50:00,123.4,124.12,123.4,124.12,32495.0,109.1009,109.7375,109.1009,109.7375,32495.0
2022-08-24 09:55:00,124.13,124.14,123.63,123.88,24257.0,109.7463,109.7552,109.3043,109.5253,24257.0
2022-08-24 10:00:00,123.87,124.13,123.63,123.8,36845.0,109.5165,109.7463,109.3043,109.4546,36845.0
2022-08-24 10:05:00,123.77,124.16,123.69,124.01,14322.0,109.4281,109.7729,109.3573,109.6402,14322.0
2022-08-24 10:10:00,123.95,124.58,123.92,124.43,23462.0,109.5872,110.1442,109.5607,110.0116,23462.0
2022-08-24 10:15:00,124.44,124.57,124.14,124.52,23114.0,110.0204,110.1354,109.7552,110.0911,23114.0
2022-08-24 10:20:00,124.51,124.54,124.1,124.23,35977.0,110.0823,110.1088,109.7198,109.8348,35977.0
2022-08-24 10:25:00,124.23,124.25,123.85,124.14,31179.0,109.8348,109.8524,109.4988,109.7552,31179.0
2022-08-24 10:30:00,124.09,124.25,122.58,122.62,51299.0,109.711,109.8524,108.3759,108.4113,51299.0
2022-08-24 10:35:00,122.67,123.37,122.64,123.08,16145.0,108.4555,109.0744,108.429,108.818,16145.0
2022-08-24 10:40:00,123.08,123.18,122.73,122.78,15700.0,108.818,108.9064,108.5086,108.5528,15700.0
2022-08-24 10:45:00,122.73,123.67,122.54,123.67,15531.0,108.5086,109.3396,108.3406,109.3396,15531.0
2022-08-24 10:50:00,123.67,124.12,123.66,123.86,20458.0,109.3396,109.7375,109.3308,109.5076,20458.0
2022-08-24 10:55:00,123.86,124.04,123.19,123.26,15679.0,109.5076,109.6668,108.9153,108.9772,15679.0
2022-08-24 11:00:00,123.24,123.94,123.2,123.92,22805.0,108.9595,109.5784,108.9241,109.5607,22805.0
2022-08-24 11:05:00,123.95,124.23,123.78,124.17,21046.0,109.5872,109.8348,109.4369,109.7817,21046.0
2022-08-24 11:10:00,124.2,124.49,124.01,124.49,12892.0,109.8082,110.0646,109.6402,110.0646,12892.0
2022-08-24 11:15:00,124.47,124.55,124.06,124.06,14602.0,110.0469,110.1177,109.6845,109.6845,14602.0
2022-08-24 11:20:00,123.99,124.09,123.46,123.49,16530.0,109.6226,109.711,109.154,109.1805,16530.0
2022-08-24 11:25:00,123.46,123.46,122.98,123.05,15423.0,109.154,109.154,108.7296,108.7915,15423.0
2022-08-24 11:30:00,123.07,123.51,123.05,123.33,14176.0,108.8092,109.1982,108.7915,109.039,14176.0
2022-08-24 11:35:00,123.33,123.45,123.21,123.23,14270.0,109.039,109.1451,108.9329,108.9506,14270.0
2022-08-24 11:40:00,123.21,123.22,122.72,122.72,14033.0,108.9329,108.9418,108.4997,108.4997,14033.0
2022-08-24 11:45:00,122.72,122.95,122.62,122.86,13471.0,108.4997,108.7031,108.4113,108.6235,13471.0
2022-08-24 11:50:00,122.9,123.3,122.82,123.3,8650.0,108.6589,109.0125,108.5881,109.0125,8650.0
2022-08-24 11:55:00,123.31,123.35,123.22,123.33,13726.0,109.0214,109.0567,108.9418,109.039,13726.0
2022-08-24 12:00:00,123.29,123.43,123.18,123.3,21436.0,109.0037,109.1275,108.9064,109.0125,21436.0
2022-08-24 12:05:00,123.29,123.38,123.15,123.28,11975.0,109.0037,109.0832,108.8799,108.9948,11975.0
2022-08-24 12:10:00,123.3,123.36,123.18,123.19,15785.0,109.0125,109.0656,108.9064,108.9153,15785.0
2022-08-24 12:15:00,123.2,123.33,122.98,123.19,16240.0,108.9241,109.039,108.7296,108.9153,16240.0
2022-08-24 12:20:00,123.18,123.92,123.17,123.92,24929.0,108.9064,109.5607,108.8976,109.5607,24929.0
2022-08-24 12:25:00,123.91,124.4,123.91,124.33,23082.0,109.5518,109.9851,109.5518,109.9232,23082.0
2022-08-24 12:30:00,124.36,124.4,123.73,124.05,21223.0,109.9497,109.9851,109.3927,109.6756,21223.0
2022-08-24 12:35:00,124.09,124.09,123.63,123.7,16077.0,109.711,109.711,109.3043,109.3662,16077.0
2022-08-24 12:40:00,123.68,123.82,123.34,123.34,15081.0,109.3485,109.4723,109.0479,109.0479,15081.0
2022-08-24 12:45:00,123.35,123.54,123.29,123.47,15676.0,109.0567,109.2247,109.0037,109.1628,15676.0
2022-08-24 12:50:00,123.56,123.59,123.31,123.46,12709.0,109.2424,109.2689,109.0214,109.154,12709.0
2022-08-24 12:55:00,123.5,123.74,123.31,123.65,15491.0,109.1893,109.4015,109.0214,109.322,15491.0
2022-08-24 13:00:00,123.63,123.81,123.62,123.75,16782.0,109.3043,109.4634,109.2954,109.4104,16782.0
2022-08-24 13:05:00,123.75,123.89,123.7,123.84,11596.0,109.4104,109.5342,109.3662,109.4899,11596.0
2022-08-24 13:10:00,123.84,123.97,123.8,123.95,13859.0,109.4899,109.6049,109.4546,109.5872,13859.0
2022-08-24 13:15:00,124.0,124.13,123.82,123.92,13605.0,109.6314,109.7463,109.4723,109.5607,13605.0
2022-08-24 13:20:00,123.91,124.07,123.84,123.88,68877.0,109.5518,109.6933,109.4899,109.5253,68877.0
2022-08-24 13:25:00,123.94,124.06,123.83,123.83,92084.0,109.5784,109.6845,109.4811,109.4811,92084.0
2022-08-24 13:30:00,123.84,123.97,123.74,123.8,41862.0,109.4899,109.6049,109.4015,109.4546,41862.0
2022-08-24 13:35:00,123.77,123.88,123.57,123.65,11003.0,109.4281,109.5253,109.2512,109.322,11003.0
2022-08-24 13:40:00,123.61,123.73,123.48,123.53,10144.0,109.2866,109.3927,109.1717,109.2159,10144.0
2022-08-24 13:45:00,123.53,123.53,123.12,123.31,20151.0,109.2159,109.2159,108.8534,109.0214,20151.0
2022-08-24 13:50:00,123.3,123.38,123.15,123.15,10313.0,109.0125,109.0832,108.8799,108.8799,10313.0
2022-08-24 13:55:00,123.15,123.5,123.1,123.36,51200.0,108.8799,109.1893,108.8357,109.0656,51200.0
2022-08-24 14:00:00,123.35,123.43,123.05,123.11,19978.0,109.0567,109.1275,108.7915,108.8445,19978.0
2022-08-24 14:05:00,123.09,123.17,122.98,123.1,45402.0,108.8269,108.8976,108.7296,108.8357,45402.0
2022-08-24 14:10:00,123.08,123.12,122.95,123.04,20815.0,108.818,108.8534,108.7031,108.7826,20815.0
2022-08-24 14:15:00,123.07,123.22,123.07,123.14,22031.0,108.8092,108.9418,108.8092,108.8711,22031.0
2022-08-24 14:20:00,123.17,123.39,123.08,123.12,18044.0,108.8976,109.0921,108.818,108.8534,18044.0
2022-08-24 14:25:00,123.14,123.33,123.1,123.29,44734.0,108.8711,109.039,108.8357,109.0037,44734.0
2022-08-24 14:30:00,123.32,123.52,123.28,123.28,12661.0,109.0302,109.207,108.9948,108.9948,12661.0
2022-08-24 14:35:00,123.32,123.54,123.29,123.54,9653.0,109.0302,109.2247,109.0037,109.2247,9653.0
2022-08-24 14:40:00,123.56,123.69,123.52,123.55,11385.0,109.2424,109.3573,109.207,109.2335,11385.0
2022-08-24 14:45:00,123.55,123.58,123.41,123.52,7648.0,109.2335,109.2601,109.1098,109.207,7648.0
2022-08-24 14:50:00,123.48,123.71,123.48,123.71,15283.0,109.1717,109.375,109.1717,109.375,15283.0
2022-08-24 14:55:00,123.75,123.83,123.66,123.68,17534.0,109.4104,109.4811,109.3308,109.3485,17534.0
2022-08-24 15:00:00,123.66,123.9,123.65,123.86,13362.0,109.3308,109.543,109.322,109.5076,13362.0
2022-08-24 15:05:00,123.85,123.9,123.79,123.85,14911.0,109.4988,109.543,109.4457,109.4988,14911.0
2022-08-24 15:10:00,123.9,124.04,123.88,124.0,19564.0,109.543,109.6668,109.5253,109.6314,19564.0
2022-08-24 15:15:00,124.02,124.19,124.0,124.19,28980.0,109.6491,109.7994,109.6314,109.7994,28980.0
2022-08-24 15:20:00,124.2,124.26,124.09,124.2,20770.0,109.8082,109.8613,109.711,109.8082,20770.0
2022-08-24 15:25:00,124.22,124.3,124.02,124.05,29367.0,109.8259,109.8966,109.6491,109.6756,29367.0
2022-08-24 15:30:00,124.05,124.24,124.01,124.15,33269.0,109.6756,109.8436,109.6402,109.764,33269.0
2022-08-24 15:35:00,124.16,124.16,124.01,124.09,63415.0,109.7729,109.7729,109.6402,109.711,63415.0
2022-08-24 15:40:00,124.11,124.36,124.1,124.21,58344.0,109.7287,109.9497,109.7198,109.8171,58344.0
2022-08-24 15:45:00,124.21,124.22,123.97,124.03,63263.0,109.8171,109.8259,109.6049,109.6579,63263.0
2022-08-24 15:50:00,124.03,124.13,123.9,124.0,147495.0,109.6579,109.7463,109.543,109.6314,147495.0
2022-08-24 15:55:00,124.0,124.18,123.82,123.9,213121.0,109.6314,109.7905,109.4723,109.543,213121.0
2022-08-25 09:30:00,125.12,125.18,123.78,124.39,118770.0,110.6216,110.6747,109.4369,109.9762,118770.0
2022-08-25 09:35:00,124.55,125.14,124.41,125.02,27357.0,110.1177,110.6393,109.9939,110.5332,27357.0
2022-08-25 09:40:00,125.11,125.33,124.56,125.06,48381.0,110.6128,110.8073,110.1265,110.5686,48381.0
2022-08-25 09:45:00,125.01,125.72,124.94,125.64,41262.0,110.5244,111.1521,110.4625,111.0814,41262.0
2022-08-25 09:50:00,125.63,125.86,125.39,125.75,23497.0,111.0725,111.2759,110.8603,111.1786,23497.0
2022-08-25 09:55:00,125.81,125.86,125.36,125.67,32125.0,111.2317,111.2759,110.8338,111.1079,32125.0
2022-08-25 10:00:00,125.67,125.82,125.0,125.07,22336.0,111.1079,111.2405,110.5155,110.5774,22336.0
2022-08-25 10:05:00,125.1,125.1,123.6,123.68,178780.0,110.6039,110.6039,109.2778,109.3485,178780.0
2022-08-25 10:10:00,123.71,123.77,123.33,123.52,42785.0,109.375,109.4281,109.039,109.207,42785.0
2022-08-25 10:15:00,123.51,123.93,123.22,123.88,55393.0,109.1982,109.5695,108.9418,109.5253,55393.0
2022-08-25 10:20:00,123.92,124.36,123.91,124.34,20381.0,109.5607,109.9497,109.5518,109.932,20381.0
2022-08-25 10:25:00,124.35,124.38,124.06,124.18,32384.0,109.9408,109.9674,109.6845,109.7905,32384.0
2022-08-25 10:30:00,124.15,124.82,124.11,124.82,34550.0,109.764,110.3564,109.7287,110.3564,34550.0
2022-08-25 10:35:00,124.79,124.81,124.26,124.27,34274.0,110.3299,110.3475,109.8613,109.8701,34274.0
2022-08-25 10:40:00,124.28,124.49,124.0,124.42,70716.0,109.879,110.0646,109.6314,110.0027,70716.0
2022-08-25 10:45:00,124.36,124.65,124.36,124.54,20133.0,109.9497,110.2061,109.9497,110.1088,20133.0
2022-08-25 10:50:00,124.57,124.59,124.12,124.23,29598.0,110.1354,110.153,109.7375,109.8348,29598.0
2022-08-25 10:55:00,124.2,124.76,124.19,124.74,11410.0,109.8082,110.3033,109.7994,110.2857,11410.0
2022-08-25 11:00:00,124.73,124.76,124.28,124.32,18092.0,110.2768,110.3033,109.879,109.9143,18092.0
2022-08-25 11:05:00,124.27,124.7,124.27,124.7,13950.0,109.8701,110.2503,109.8701,110.2503,13950.0
2022-08-25 11:10:00,124.72,124.93,124.38,124.48,20279.0,110.268,110.4536,109.9674,110.0558,20279.0
2022-08-25 11:15:00,124.51,124.53,124.12,124.45,13379.0,110.0823,110.1,109.7375,110.0293,13379.0
2022-08-25 11:20:00,124.5,124.62,124.22,124.33,17952.0,110.0735,110.1796,109.8259,109.9232,17952.0
2022-08-25 11:25:00,124.37,124.86,124.34,124.84,13090.0,109.9585,110.3918,109.932,110.3741,13090.0
2022-08-25 11:30:00,124.83,124.93,124.69,124.92,13116.0,110.3652,110.4536,110.2415,110.4448,13116.0
2022-08-25 11:35:00,124.91,125.08,124.83,124.94,13154.0,110.436,110.5863,110.3652,110.4625,13154.0
2022-08-25 11:40:00,124.88,125.22,124.88,125.08,9110.0,110.4094,110.71,110.4094,110.5863,9110.0
2022-08-25 11:45:00,125.09,125.2,125.0,125.2,12626.0,110.5951,110.6924,110.5155,110.6924,12626.0
2022-08-25 11:50:00,125.2,125.23,124.76,124.77,29780.0,110.6924,110.7189,110.3033,110.3122,29780.0
2022-08-25 11:55:00,124.8,125.08,124.77,125.08,4054.0,110.3387,110.5863,110.3122,110.5863,4054.0
2022-08-25 12:00:00,125.07,125.12,124.75,124.8,11873.0,110.5774,110.6216,110.2945,110.3387,11873.0
2022-08-25 12:05:00,124.78,124.89,124.74,124.76,6285.0,110.321,110.4183,110.2857,110.3033,6285.0
2022-08-25 12:10:00,124.76,124.83,124.31,124.43,63520.0,110.3033,110.3652,109.9055,110.0116,63520.0
2022-08-25 12:15:00,124.41,124.48,124.21,124.3,15515.0,109.9939,110.0558,109.8171,109.8966,15515.0
2022-08-25 12:20:00,124.35,124.52,124.34,124.43,10286.0,109.9408,110.0911,109.932,110.0116,10286.0
2022-08-25 12:25:00,124.42,124.64,124.36,124.48,14100.0,110.0027,110.1972,109.9497,110.0558,14100.0
2022-08-25 12:30:00,124.48,124.8,124.45,124.8,29762.0,110.0558,110.3387,110.0293,110.3387,29762.0
2022-08-25 12:35:00,124.81,124.83,124.65,124.67,8921.0,110.3475,110.3652,110.2061,110.2238,8921.0
2022-08-25 12:40:00,124.59,124.59,124.32,124.48,5286.0,110.153,110.153,109.9143,110.0558,5286.0
2022-08-25 12:45:00,124.48,124.6,124.38,124.43,7055.0,110.0558,110.1619,109.9674,110.0116,7055.0
2022-08-25 12:50:00,124.46,124.57,124.4,124.54,4452.0,110.0381,110.1354,109.9851,110.1088,4452.0
2022-08-25 12:55:00,124.54,124.65,124.41,124.59,17603.0,110.1088,110.2061,109.9939,110.153,17603.0
2022-08-25 13:00:00,124.58,124.77,124.52,124.71,6995.0,110.1442,110.3122,110.0911,110.2591,6995.0
2022-08-25 13:05:00,124.69,124.72,124.45,124.48,7540.0,110.2415,110.268,110.0293,110.0558,7540.0
2022-08-25 13:10:00,124.49,124.64,124.44,124.6,6007.0,110.0646,110.1972,110.0204,110.1619,6007.0
2022-08-25 13:15:00,124.64,124.88,124.63,124.85,5905.0,110.1972,110.4094,110.1884,110.3829,5905.0
2022-08-25 13:20:00,124.83,124.84,124.59,124.68,8270.0,110.3652,110.3741,110.153,110.2326,8270.0
2022-08-25 13:25:00,124.67,124.67,124.5,124.5,7199.0,110.2238,110.2238,110.0735,110.0735,7199.0
2022-08-25 13:30:00,124.47,124.5,124.33,124.49,30471.0,110.0469,110.0735,109.9232,110.0646,30471.0
2022-08-25 13:35:00,124.49,124.49,124.14,124.37,40587.0,110.0646,110.0646,109.7552,109.9585,40587.0
2022-08-25 13:40:00,124.37,124.38,124.21,124.25,15548.0,109.9585,109.9674,109.8171,109.8524,15548.0
2022-08-25 13:45:00,124.26,124.35,123.83,123.89,16452.0,109.8613,109.9408,109.4811,109.5342,16452.0
2022-08-25 13:50:00,123.91,123.93,123.79,123.91,16094.0,109.5518,109.5695,109.4457,109.5518,16094.0
2022-08-25 13:55:00,123.94,124.15,123.93,124.01,7573.0,109.5784,109.764,109.5695,109.6402,7573.0
2022-08-25 14:00:00,123.99,124.1,123.87,123.89,8293.0,109.6226,109.7198,109.5165,109.5342,8293.0
2022-08-25 14:05:00,123.89,124.12,123.7,124.12,12082.0,109.5342,109.7375,109.3662,109.7375,12082.0
2022-08-25 14:10:00,124.04,124.33,123.99,124.29,7167.0,109.6668,109.9232,109.6226,109.8878,7167.0
2022-08-25 14:15:00,124.3,124.34,124.2,124.21,6578.0,109.8966,109.932,109.8082,109.8171,6578.0
2022-08-25 14:20:00,124.21,124.31,123.9,123.9,4929.0,109.8171,109.9055,109.543,109.543,4929.0
2022-08-25 14:25:00,123.96,123.99,123.77,123.95,7896.0,109.596,109.6226,109.4281,109.5872,7896.0
2022-08-25 14:30:00,123.96,123.96,123.81,123.95,11804.0,109.596,109.596,109.4634,109.5872,11804.0
2022-08-25 14:35:00,123.95,124.07,123.82,123.82,6420.0,109.5872,109.6933,109.4723,109.4723,6420.0
2022-08-25 14:40:00,123.8,123.99,123.71,123.98,20696.0,109.4546,109.6226,109.375,109.6137,20696.0
2022-08-25 14:45:00,123.94,124.2,123.87,124.2,10847.0,109.5784,109.8082,109.5165,109.8082,10847.0
2022-08-25 14:50:00,124.16,124.26,124.1,124.23,6913.0,109.7729,109.8613,109.7198,109.8348,6913.0
2022-08-25 14:55:00,124.23,124.39,124.21,124.34,12090.0,109.8348,109.9762,109.8171,109.932,12090.0
2022-08-25 15:00:00,124.32,124.51,124.32,124.51,8570.0,109.9143,110.0823,109.9143,110.0823,8570.0
2022-08-25 15:05:00,124.51,124.55,124.3,124.33,10487.0,110.0823,110.1177,109.8966,109.9232,10487.0
2022-08-25 15:10:00,124.32,124.35,124.25,124.34,12993.0,109.9143,109.9408,109.8524,109.932,12993.0
2022-08-25 15:15:00,124.36,124.38,124.26,124.32,10811.0,109.9497,109.9674,109.8613,109.9143,10811.0
2022-08-25 15:20:00,124.3,124.36,124.22,124.36,10988.0,109.8966,109.9497,109.8259,109.9497,10988.0
2022-08-25 15:25:00,124.4,124.5,124.34,124.47,10001.0,109.9851,110.0735,109.932,110.0469,10001.0
2022-08-25 15:30:00,124.5,124.62,124.34,124.52,14938.0,110.0735,110.1796,109.932,110.0911,14938.0
2022-08-25 15:35:00,124.55,124.75,124.51,124.75,12400.0,110.1177,110.2945,110.0823,110.2945,12400.0
2022-08-25 15:40:00,124.76,124.99,124.75,124.95,29556.0,110.3033,110.5067,110.2945,110.4713,29556.0
2022-08-25 15:45:00,124.95,125.21,124.95,125.13,26969.0,110.4713,110.7012,110.4713,110.6305,26969.0
2022-08-25 15:50:00,125.15,125.2,124.94,125.04,37391.0,110.6481,110.6924,110.4625,110.5509,37391.0
2022-08-25 15:55:00,125.04,125.32,125.04,125.26,127927.0,110.5509,110.7984,110.5509,110.7454,127927.0
2022-08-26 09:30:00,125.35,125.73,124.39,125.03,56604.0,110.825,111.1609,109.9762,110.5421,56604.0
2022-08-26 09:35:00,125.14,125.22,124.51,124.96,18611.0,110.6393,110.71,110.0823,110.4802,18611.0
2022-08-26 09:40:00,124.86,125.3,124.83,125.06,17227.0,110.3918,110.7808,110.3652,110.5686,17227.0
2022-08-26 09:45:00,125.13,125.41,124.91,124.99,14134.0,110.6305,110.878,110.436,110.5067,14134.0
2022-08-26 09:50:00,124.98,126.11,124.89,125.97,42311.0,110.4978,111.4969,110.4183,111.3731,42311.0
2022-08-26 09:55:00,126.0,126.57,125.91,126.1,50765.0,111.3997,111.9036,111.3201,111.4881,50765.0
2022-08-26 10:00:00,126.08,126.1,124.81,124.84,53108.0,111.4704,111.4881,110.3475,110.3741,53108.0
2022-08-26 10:05:00,124.8,126.65,124.68,126.65,54428.0,110.3387,111.9743,110.2326,111.9743,54428.0
2022-08-26 10:10:00,126.7,126.82,126.29,126.76,24420.0,112.0185,112.1246,111.656,112.0716,24420.0
2022-08-26 10:15:00,126.85,127.47,126.85,127.32,49155.0,112.1512,112.6993,112.1512,112.5667,49155.0
2022-08-26 10:20:00,127.39,127.39,125.76,125.77,96596.0,112.6286,112.6286,111.1875,111.1963,96596.0
2022-08-26 10:25:00,125.69,125.84,125.11,125.53,15027.0,111.1256,111.2582,110.6128,110.9841,15027.0
2022-08-26 10:30:00,125.4,125.48,124.74,124.89,35368.0,110.8692,110.9399,110.2857,110.4183,35368.0
2022-08-26 10:35:00,124.89,124.98,124.12,124.12,11524.0,110.4183,110.4978,109.7375,109.7375,11524.0
2022-08-26 10:40:00,124.09,124.75,124.07,124.73,28940.0,109.711,110.2945,109.6933,110.2768,28940.0
2022-08-26 10:45:00,124.69,125.13,124.55,125.11,19551.0,110.2415,110.6305,110.1177,110.6128,19551.0
2022-08-26 10:50:00,125.08,125.3,124.89,125.12,17282.0,110.5863,110.7808,110.4183,110.6216,17282.0
2022-08-26 10:55:00,125.27,125.42,125.06,125.3,11808.0,110.7542,110.8869,110.5686,110.7808,11808.0
2022-08-26 11:00:00,125.29,125.29,124.92,124.99,9358.0,110.7719,110.7719,110.4448,110.5067,9358.0
2022-08-26 11:05:00,125.01,125.33,124.9,125.12,5635.0,110.5244,110.8073,110.4271,110.6216,5635.0
2022-08-26 11:10:00,125.1,125.1,124.74,124.95,4172.0,110.6039,110.6039,110.2857,110.4713,4172.0
2022-08-26 11:15:00,124.93,124.93,124.28,124.37,5932.0,110.4536,110.4536,109.879,109.9585,5932.0
2022-08-26 11:20:00,124.35,124.39,123.92,124.38,22690.0,109.9408,109.9762,109.5607,109.9674,22690.0
2022-08-26 11:25:00,124.36,124.57,124.22,124.27,8882.0,109.9497,110.1354,109.8259,109.8701,8882.0
2022-08-26 11:30:00,124.26,124.84,124.25,124.83,13397.0,109.8613,110.3741,109.8524,110.3652,13397.0
2022-08-26 11:35:00,124.77,125.04,124.69,125.04,6259.0,110.3122,110.5509,110.2415,110.5509,6259.0
2022-08-26 11:40:00,125.01,125.14,124.55,124.61,7982.0,110.5244,110.6393,110.1177,110.1707,7982.0
2022-08-26 11:45:00,124.61,124.93,124.53,124.91,6454.0,110.1707,110.4536,110.1,110.436,6454.0
2022-08-26 11:50:00,124.89,125.15,124.77,125.05,4591.0,110.4183,110.6481,110.3122,110.5597,4591.0
2022-08-26 11:55:00,125.12,125.2,124.94,125.2,4615.0,110.6216,110.6924,110.4625,110.6924,4615.0
2022-08-26 12:00:00,125.21,125.33,124.69,124.77,8831.0,110.7012,110.8073,110.2415,110.3122,8831.0
2022-08-26 12:05:00,124.85,124.98,124.68,124.97,6364.0,110.3829,110.4978,110.2326,110.489,6364.0
2022-08-26 12:10:00,124.98,125.16,124.9,125.1,7110.0,110.4978,110.657,110.4271,110.6039,7110.0
2022-08-26 12:15:00,125.14,125.2,124.9,125.14,20831.0,110.6393,110.6924,110.4271,110.6393,20831.0
2022-08-26 12:20:00,125.08,125.12,124.86,124.92,13297.0,110.5863,110.6216,110.3918,110.4448,13297.0
2022-08-26 12:25:00,124.87,124.95,124.81,124.91,10730.0,110.4006,110.4713,110.3475,110.436,10730.0
2022-08-26 12:30:00,124.89,124.89,124.48,124.51,12435.0,110.4183,110.4183,110.0558,110.0823,12435.0
2022-08-26 12:35:00,124.43,124.62,124.42,124.56,10428.0,110.0116,110.1796,110.0027,110.1265,10428.0
2022-08-26 12:40:00,124.55,124.63,124.34,124.39,11586.0,110.1177,110.1884,109.932,109.9762,11586.0
2022-08-26 12:45:00,124.28,124.65,124.2,124.65,5206.0,109.879,110.2061,109.8082,110.2061,5206.0
2022-08-26 12:50:00,124.65,124.89,124.64,124.83,7828.0,110.2061,110.4183,110.1972,110.3652,7828.0
2022-08-26 12:55:00,124.82,124.85,124.65,124.77,5558.0,110.3564,110.3829,110.2061,110.3122,5558.0
2022-08-26 13:00:00,124.76,125.1,124.61,125.1,9499.0,110.3033,110.6039,110.1707,110.6039,9499.0
2022-08-26 13:05:00,125.11,125.28,125.11,125.18,7908.0,110.6128,110.7631,110.6128,110.6747,7908.0
2022-08-26 13:10:00,125.21,125.32,125.17,125.26,7431.0,110.7012,110.7984,110.6658,110.7454,7431.0
2022-08-26 13:15:00,125.23,125.3,125.09,125.18,4534.0,110.7189,110.7808,110.5951,110.6747,4534.0
2022-08-26 13:20:00,125.19,125.35,125.19,125.35,5783.0,110.6835,110.825,110.6835,110.825,5783.0
2022-08-26 13:25:00,125.4,125.5,125.29,125.46,5839.0,110.8692,110.9576,110.7719,110.9222,5839.0
2022-08-26 13:30:00,125.48,125.57,125.29,125.53,8040.0,110.9399,111.0195,110.7719,110.9841,8040.0
2022-08-26 13:35:00,125.58,125.8,125.48,125.66,21471.0,111.0283,111.2228,110.9399,111.0991,21471.0
2022-08-26 13:40:00,125.6,125.6,125.34,125.47,6414.0,111.046,111.046,110.8161,110.9311,6414.0
2022-08-26 13:45:00,125.46,125.46,125.23,125.36,12068.0,110.9222,110.9222,110.7189,110.8338,12068.0
2022-08-26 13:50:00,125.28,125.49,125.22,125.49,5730.0,110.7631,110.9488,110.71,110.9488,5730.0
2022-08-26 13:55:00,125.48,125.5,125.32,125.42,6367.0,110.9399,110.9576,110.7984,110.8869,6367.0
2022-08-26 14:00:00,125.46,125.53,125.34,125.37,5084.0,110.9222,110.9841,110.8161,110.8427,5084.0
2022-08-26 14:05:00,125.34,125.39,125.12,125.19,16325.0,110.8161,110.8603,110.6216,110.6835,16325.0
2022-08-26 14:10:00,125.17,125.17,124.97,125.09,7162.0,110.6658,110.6658,110.489,110.5951,7162.0
2022-08-26 14:15:00,125.05,125.15,124.9,125.08,10506.0,110.5597,110.6481,110.4271,110.5863,10506.0
2022-08-26 14:20:00,125.08,125.42,125.08,125.28,14115.0,110.5863,110.8869,110.5863,110.7631,14115.0
2022-08-26 14:25:00,125.23,125.41,125.2,125.36,12824.0,110.7189,110.878,110.6924,110.8338,12824.0
2022-08-26 14:30:00,125.33,125.44,125.28,125.37,11785.0,110.8073,110.9045,110.7631,110.8427,11785.0
2022-08-26 14:35:00,125.38,125.43,125.16,125.38,16466.0,110.8515,110.8957,110.657,110.8515,16466.0
2022-08-26 14:40:00,125.38,125.56,125.33,125.52,8409.0,110.8515,111.0106,110.8073,110.9753,8409.0
2022-08-26 14:45:00,125.53,125.66,125.43,125.52,15356.0,110.9841,111.0991,110.8957,110.9753,15356.0
2022-08-26 14:50:00,125.52,125.54,125.3,125.34,11570.0,110.9753,110.993,110.7808,110.8161,11570.0
2022-08-26 14:55:00,125.32,125.33,125.16,125.21,24174.0,110.7984,110.8073,110.657,110.7012,24174.0
2022-08-26 15:00:00,125.21,125.23,124.71,124.73,21718.0,110.7012,110.7189,110.2591,110.2768,21718.0
2022-08-26 15:05:00,124.71,124.86,124.49,124.52,18300.0,110.2591,110.3918,110.0646,110.0911,18300.0
2022-08-26 15:10:00,124.52,124.64,124.49,124.57,6985.0,110.0911,110.1972,110.0646,110.1354,6985.0
2022-08-26 15:15:00,124.55,124.94,124.53,124.87,8396.0,110.1177,110.4625,110.1,110.4006,8396.0
2022-08-26 15:20:00,124.87,124.97,124.7,124.91,9758.0,110.4006,110.489,110.2503,110.436,9758.0
2022-08-26 15:25:00,124.9,125.03,124.83,124.99,8911.0,110.4271,110.5421,110.3652,110.5067,8911.0
2022-08-26 15:30:00,124.99,125.28,124.97,124.99,16187.0,110.5067,110.7631,110.489,110.5067,16187.0
2022-08-26 15:35:00,125.01,125.2,125.01,125.19,10939.0,110.5244,110.6924,110.5244,110.6835,10939.0
2022-08-26 15:40:00,125.17,125.17,124.68,124.7,16077.0,110.6658,110.6658,110.2326,110.2503,16077.0
2022-08-26 15:45:00,124.69,124.78,124.58,124.77,20589.0,110.2415,110.321,110.1442,110.3122,20589.0
2022-08-26 15:50:00,124.75,124.93,124.41,124.43,56552.0,110.2945,110.4536,109.9939,110.0116,56552.0
2022-08-26 15:55:00,124.43,124.77,124.41,124.57,90710.0,110.0116,110.3122,109.9939,110.1354,90710.0
2022-08-29 09:30:00,124.5,125.43,123.87,124.92,110351.0,110.0735,110.8957,109.5165,110.4448,110351.0
2022-08-29 09:35:00,124.87,125.71,124.71,125.09,51223.0,110.4006,111.1433,110.2591,110.5951,51223.0
2022-08-29 09:40:00,125.14,126.11,125.01,126.05,50153.0,110.6393,111.4969,110.5244,111.4439,50153.0
2022-08-29 09:45:00,126.0,126.63,125.91,126.63,34889.0,111.3997,111.9567,111.3201,111.9567,34889.0
2022-08-29 09:50:00,126.76,127.6,126.74,127.54,26277.0,112.0716,112.8143,112.0539,112.7612,26277.0
2022-08-29 09:55:00,127.52,128.13,127.26,128.01,25613.0,112.7435,113.2828,112.5137,113.1767,25613.0
2022-08-29 10:00:00,128.05,128.34,127.87,128.05,21767.0,113.2121,113.4685,113.053,113.2121,21767.0
2022-08-29 10:05:00,128.03,128.61,127.92,128.46,28277.0,113.1944,113.7072,113.0972,113.5746,28277.0
2022-08-29 10:10:00,128.41,128.65,127.95,128.08,16101.0,113.5304,113.7426,113.1237,113.2386,16101.0
2022-08-29 10:15:00,128.09,128.24,127.95,128.1,17572.0,113.2475,113.3801,113.1237,113.2563,17572.0
2022-08-29 10:20:00,128.17,128.55,127.97,128.07,27939.0,113.3182,113.6542,113.1414,113.2298,27939.0
2022-08-29 10:25:00,128.01,128.31,127.7,128.0,18950.0,113.1767,113.442,112.9027,113.1679,18950.0
2022-08-29 10:30:00,128.02,128.21,127.86,128.01,18513.0,113.1856,113.3536,113.0441,113.1767,18513.0
2022-08-29 10:35:00,128.0,128.19,127.66,127.98,24266.0,113.1679,113.3359,112.8673,113.1502,24266.0
2022-08-29 10:40:00,128.0,128.39,127.99,128.39,14696.0,113.1679,113.5127,113.1591,113.5127,14696.0
2022-08-29 10:45:00,128.44,128.49,128.07,128.4,18508.0,113.5569,113.6011,113.2298,113.5216,18508.0
2022-08-29 10:50:00,128.42,128.43,127.9,128.04,13930.0,113.5392,113.5481,113.0795,113.2033,13930.0
2022-08-29 10:55:00,127.95,127.98,127.56,127.71,15555.0,113.1237,113.1502,112.7789,112.9115,15555.0
2022-08-29 11:00:00,127.69,127.93,127.65,127.7,11902.0,112.8938,113.106,112.8585,112.9027,11902.0
2022-08-29 11:05:00,127.69,127.8,127.22,127.42,10392.0,112.8938,112.9911,112.4783,112.6551,10392.0
2022-08-29 11:10:00,127.44,127.53,127.16,127.38,6839.0,112.6728,112.7524,112.4252,112.6197,6839.0
2022-08-29 11:15:00,127.38,127.72,127.25,127.62,13505.0,112.6197,112.9203,112.5048,112.8319,13505.0
2022-08-29 11:20:00,127.58,127.73,127.57,127.65,7245.0,112.7966,112.9292,112.7877,112.8585,7245.0
2022-08-29 11:25:00,127.65,127.85,127.57,127.67,24897.0,112.8585,113.0353,112.7877,112.8761,24897.0
2022-08-29 11:30:00,127.7,127.83,127.5,127.66,12805.0,112.9027,113.0176,112.7258,112.8673,12805.0
2022-08-29 11:35:00,127.69,128.0,127.66,127.92,9393.0,112.8938,113.1679,112.8673,113.0972,9393.0
2022-08-29 11:40:00,127.91,128.08,127.91,127.97,4660.0,113.0883,113.2386,113.0883,113.1414,4660.0
2022-08-29 11:45:00,127.98,128.03,127.86,127.95,5991.0,113.1502,113.1944,113.0441,113.1237,5991.0
2022-08-29 11:50:00,127.97,128.07,127.88,127.88,10328.0,113.1414,113.2298,113.0618,113.0618,10328.0
2022-08-29 11:55:00,127.89,127.96,127.67,127.78,6434.0,113.0706,113.1325,112.8761,112.9734,6434.0
2022-08-29 12:00:00,127.8,128.0,127.66,127.73,4856.0,112.9911,113.1679,112.8673,112.9292,4856.0
2022-08-29 12:05:00,127.71,127.75,127.41,127.61,6788.0,112.9115,112.9469,112.6463,112.8231,6788.0
2022-08-29 12:10:00,127.62,127.62,127.38,127.57,6603.0,112.8319,112.8319,112.6197,112.7877,6603.0
2022-08-29 12:15:00,127.59,127.84,127.59,127.63,5284.0,112.8054,113.0264,112.8054,112.8408,5284.0
2022-08-29 12:20:00,127.66,127.74,127.6,127.73,4770.0,112.8673,112.938,112.8143,112.9292,4770.0
2022-08-29 12:25:00,127.73,127.96,127.71,127.96,6420.0,112.9292,113.1325,112.9115,113.1325,6420.0
2022-08-29 12:30:00,127.96,127.96,127.49,127.62,6452.0,113.1325,113.1325,112.717,112.8319,6452.0
2022-08-29 12:35:00,127.62,127.75,127.5,127.74,6413.0,112.8319,112.9469,112.7258,112.938,6413.0
2022-08-29 12:40:00,127.76,127.84,127.5,127.62,9476.0,112.9557,113.0264,112.7258,112.8319,9476.0
2022-08-29 12:45:00,127.63,127.83,127.58,127.77,6951.0,112.8408,113.0176,112.7966,112.9646,6951.0
2022-08-29 12:50:00,127.75,127.96,127.63,127.73,10281.0,112.9469,113.1325,112.8408,112.9292,10281.0
2022-08-29 12:55:00,127.89,128.02,127.81,127.99,8313.0,113.0706,113.1856,112.9999,113.1591,8313.0
2022-08-29 13:00:00,128.1,128.18,128.07,128.07,5895.0,113.2563,113.327,113.2298,113.2298,5895.0
2022-08-29 13:05:00,128.06,128.29,128.06,128.12,6178.0,113.2209,113.4243,113.2209,113.274,6178.0
2022-08-29 13:10:00,128.12,128.21,128.0,128.01,3526.0,113.274,113.3536,113.1679,113.1767,3526.0
2022-08-29 13:15:00,128.0,128.08,127.84,127.86,14268.0,113.1679,113.2386,113.0264,113.0441,14268.0
2022-08-29 13:20:00,127.89,128.15,127.89,128.11,13082.0,113.0706,113.3005,113.0706,113.2652,13082.0
2022-08-29 13:25:00,128.17,128.55,128.17,128.52,23942.0,113.3182,113.6542,113.3182,113.6276,23942.0
2022-08-29 13:30:00,128.5,128.56,128.42,128.53,19584.0,113.61,113.663,113.5392,113.6365,19584.0
2022-08-29 13:35:00,128.53,128.77,128.51,128.77,14566.0,113.6365,113.8487,113.6188,113.8487,14566.0
2022-08-29 13:40:00,128.74,128.81,128.64,128.78,12263.0,113.8222,113.884,113.7337,113.8575,12263.0
2022-08-29 13:45:00,128.83,128.93,128.62,128.62,12046.0,113.9017,113.9901,113.7161,113.7161,12046.0
2022-08-29 13:50:00,128.6,128.82,128.6,128.65,7732.0,113.6984,113.8929,113.6984,113.7426,7732.0
2022-08-29 13:55:00,128.69,129.05,128.6,129.04,12618.0,113.7779,114.0962,113.6984,114.0874,12618.0
2022-08-29 14:00:00,129.06,129.09,128.71,128.78,6377.0,114.1051,114.1316,113.7956,113.8575,6377.0
2022-08-29 14:05:00,128.74,128.81,128.53,128.6,5270.0,113.8222,113.884,113.6365,113.6984,5270.0
2022-08-29 14:10:00,128.57,128.84,128.56,128.64,18825.0,113.6719,113.9106,113.663,113.7337,18825.0
2022-08-29 14:15:00,128.62,128.62,128.31,128.47,5878.0,113.7161,113.7161,113.442,113.5834,5878.0
2022-08-29 14:20:00,128.43,128.55,128.27,128.47,10830.0,113.5481,113.6542,113.4066,113.5834,10830.0
2022-08-29 14:25:00,128.61,128.61,128.29,128.32,7265.0,113.7072,113.7072,113.4243,113.4508,7265.0
2022-08-29 14:30:00,128.28,128.42,128.14,128.41,6297.0,113.4155,113.5392,113.2917,113.5304,6297.0
2022-08-29 14:35:00,128.46,128.63,128.35,128.4,8893.0,113.5746,113.7249,113.4773,113.5216,8893.0
2022-08-29 14:40:00,128.4,128.55,128.34,128.38,5741.0,113.5216,113.6542,113.4685,113.5039,5741.0
2022-08-29 14:45:00,128.34,128.43,128.26,128.36,7019.0,113.4685,113.5481,113.3978,113.4862,7019.0
2022-08-29 14:50:00,128.36,128.41,128.07,128.11,7529.0,113.4862,113.5304,113.2298,113.2652,7529.0
2022-08-29 14:55:00,128.09,128.25,127.93,128.23,9390.0,113.2475,113.3889,113.106,113.3713,9390.0
2022-08-29 15:00:00,128.22,128.45,128.19,128.22,7358.0,113.3624,113.5658,113.3359,113.3624,7358.0
2022-08-29 15:05:00,128.2,128.41,128.12,128.41,6764.0,113.3447,113.5304,113.274,113.5304,6764.0
2022-08-29 15:10:00,128.39,128.39,128.03,128.1,15988.0,113.5127,113.5127,113.1944,113.2563,15988.0
2022-08-29 15:15:00,128.07,128.12,127.85,127.89,24796.0,113.2298,113.274,113.0353,113.0706,24796.0
2022-08-29 15:20:00,127.87,128.0,127.8,127.92,9754.0,113.053,113.1679,112.9911,113.0972,9754.0
2022-08-29 15:25:00,127.92,127.92,127.67,127.67,10562.0,113.0972,113.0972,112.8761,112.8761,10562.0
2022-08-29 15:30:00,127.68,127.77,127.5,127.7,16259.0,112.885,112.9646,112.7258,112.9027,16259.0
2022-08-29 15:35:00,127.7,127.87,127.68,127.79,19905.0,112.9027,113.053,112.885,112.9822,19905.0
2022-08-29 15:40:00,127.77,127.77,127.57,127.68,31022.0,112.9646,112.9646,112.7877,112.885,31022.0
2022-08-29 15:45:00,127.68,127.8,127.57,127.62,49760.0,112.885,112.9911,112.7877,112.8319,49760.0
2022-08-29 15:50:00,127.64,127.65,127.18,127.19,54380.0,112.8496,112.8585,112.4429,112.4518,54380.0
2022-08-29 15:55:00,127.22,127.23,126.49,126.56,208733.0,112.4783,112.4871,111.8329,111.8948,208733.0
2022-08-30 09:30:00,123.52,124.6,121.54,122.62,116802.0,109.207,110.1619,107.4565,108.4113,116802.0
2022-08-30 09:35:00,122.59,123.11,122.41,122.67,30516.0,108.3848,108.8445,108.2256,108.4555,30516.0
2022-08-30 09:40:00,122.85,123.17,122.33,122.85,45360.0,108.6147,108.8976,108.1549,108.6147,45360.0
2022-08-30 09:45:00,122.77,123.08,121.4,121.79,37281.0,108.5439,108.818,107.3327,107.6775,37281.0
2022-08-30 09:50:00,121.79,121.83,121.14,121.28,44222.0,107.6775,107.7129,107.1028,107.2266,44222.0
2022-08-30 09:55:00,121.19,122.4,121.15,122.1,22299.0,107.147,108.2168,107.1117,107.9516,22299.0
2022-08-30 10:00:00,122.06,122.46,121.71,121.86,13997.0,107.9162,108.2699,107.6068,107.7394,13997.0
2022-08-30 10:05:00,121.88,122.02,121.48,121.73,21054.0,107.7571,107.8808,107.4034,107.6244,21054.0
2022-08-30 10:10:00,121.68,121.95,121.41,121.94,16562.0,107.5802,107.819,107.3415,107.8101,16562.0
2022-08-30 10:15:00,121.95,122.81,121.7,122.73,16199.0,107.819,108.5793,107.5979,108.5086,16199.0
2022-08-30 10:20:00,122.7,122.88,122.14,122.61,21669.0,108.482,108.6412,107.9869,108.4025,21669.0
2022-08-30 10:25:00,122.66,123.0,122.49,123.0,8221.0,108.4467,108.7473,108.2964,108.7473,8221.0
2022-08-30 10:30:00,123.0,123.27,122.3,122.39,10785.0,108.7473,108.986,108.1284,108.208,10785.0
2022-08-30 10:35:00,122.3,122.38,122.06,122.23,8816.0,108.1284,108.1991,107.9162,108.0665,8816.0
2022-08-30 10:40:00,122.26,122.26,121.64,121.8,12406.0,108.093,108.093,107.5449,107.6863,12406.0
2022-08-30 10:45:00,121.69,121.69,120.87,121.11,23963.0,107.5891,107.5891,106.8641,107.0763,23963.0
2022-08-30 10:50:00,121.12,121.72,120.85,121.64,43441.0,107.0851,107.6156,106.8464,107.5449,43441.0
2022-08-30 10:55:00,121.72,121.92,121.54,121.62,10419.0,107.6156,107.7924,107.4565,107.5272,10419.0
2022-08-30 11:00:00,121.53,122.19,121.5,121.96,13589.0,107.4476,108.0311,107.4211,107.8278,13589.0
2022-08-30 11:05:00,121.94,122.23,121.73,121.9,31237.0,107.8101,108.0665,107.6244,107.7747,31237.0
2022-08-30 11:10:00,121.88,121.88,121.24,121.61,34290.0,107.7571,107.7571,107.1912,107.5183,34290.0
2022-08-30 11:15:00,121.67,122.12,121.43,121.96,14862.0,107.5714,107.9693,107.3592,107.8278,14862.0
2022-08-30 11:20:00,122.01,122.01,121.56,121.74,11427.0,107.872,107.872,107.4741,107.6333,11427.0
2022-08-30 11:25:00,121.77,122.05,121.36,121.73,12146.0,107.6598,107.9074,107.2973,107.6244,12146.0
2022-08-30 11:30:00,121.66,121.69,121.24,121.55,18157.0,107.5626,107.5891,107.1912,107.4653,18157.0
2022-08-30 11:35:00,121.65,121.74,121.43,121.62,10901.0,107.5537,107.6333,107.3592,107.5272,10901.0
2022-08-30 11:40:00,121.51,121.62,121.12,121.33,9259.0,107.4299,107.5272,107.0851,107.2708,9259.0
2022-08-30 11:45:00,121.33,121.44,121.19,121.42,15700.0,107.2708,107.368,107.147,107.3504,15700.0
2022-08-30 11:50:00,121.38,121.85,121.12,121.83,19518.0,107.315,107.7305,107.0851,107.7129,19518.0
2022-08-30 11:55:00,121.82,122.18,121.78,121.9,16430.0,107.704,108.0223,107.6686,107.7747,16430.0
2022-08-30 12:00:00,121.81,122.17,121.63,121.94,12365.0,107.6952,108.0135,107.536,107.8101,12365.0
2022-08-30 12:05:00,121.97,122.09,121.71,121.91,10308.0,107.8366,107.9427,107.6068,107.7836,10308.0
2022-08-30 12:10:00,121.9,121.9,121.5,121.74,30218.0,107.7747,107.7747,107.4211,107.6333,30218.0
2022-08-30 12:15:00,121.67,121.73,121.1,121.21,11999.0,107.5714,107.6244,107.0674,107.1647,11999.0
2022-08-30 12:20:00,121.19,121.3,120.94,121.3,22181.0,107.147,107.2443,106.926,107.2443,22181.0
2022-08-30 12:25:00,121.3,121.48,121.11,121.47,16858.0,107.2443,107.4034,107.0763,107.3946,16858.0
2022-08-30 12:30:00,121.47,121.47,120.89,120.94,15291.0,107.3946,107.3946,106.8818,106.926,15291.0
2022-08-30 12:35:00,120.99,121.55,120.97,121.55,11931.0,106.9702,107.4653,106.9525,107.4653,11931.0
2022-08-30 12:40:00,121.53,121.53,121.15,121.27,6817.0,107.4476,107.4476,107.1117,107.2177,6817.0
2022-08-30 12:45:00,121.2,121.42,121.11,121.18,8464.0,107.1559,107.3504,107.0763,107.1382,8464.0
2022-08-30 12:50:00,121.15,121.65,121.15,121.61,8704.0,107.1117,107.5537,107.1117,107.5183,8704.0
2022-08-30 12:55:00,121.62,122.05,121.62,121.84,15437.0,107.5272,107.9074,107.5272,107.7217,15437.0
2022-08-30 13:00:00,121.86,121.98,121.66,121.97,11252.0,107.7394,107.8455,107.5626,107.8366,11252.0
2022-08-30 13:05:00,122.0,122.17,121.94,122.03,7807.0,107.8632,108.0135,107.8101,107.8897,7807.0
2022-08-30 13:10:00,122.03,122.12,121.41,121.5,15185.0,107.8897,107.9693,107.3415,107.4211,15185.0
2022-08-30 13:15:00,121.51,121.68,121.47,121.59,8009.0,107.4299,107.5802,107.3946,107.5007,8009.0
2022-08-30 13:20:00,121.62,121.95,121.57,121.95,20485.0,107.5272,107.819,107.483,107.819,20485.0
2022-08-30 13:25:00,121.95,122.24,121.88,122.23,10104.0,107.819,108.0753,107.7571,108.0665,10104.0
2022-08-30 13:30:00,122.23,122.37,122.01,122.26,8060.0,108.0665,108.1903,107.872,108.093,8060.0
2022-08-30 13:35:00,122.27,122.31,121.74,121.86,10596.0,108.1019,108.1372,107.6333,107.7394,10596.0
2022-08-30 13:40:00,122.01,122.01,121.68,121.72,6489.0,107.872,107.872,107.5802,107.6156,6489.0
2022-08-30 13:45:00,121.76,122.55,121.74,122.55,17746.0,107.651,108.3494,107.6333,108.3494,17746.0
2022-08-30 13:50:00,122.5,122.64,122.34,122.54,18400.0,108.3052,108.429,108.1638,108.3406,18400.0
2022-08-30 13:55:00,122.55,122.57,122.19,122.35,8284.0,108.3494,108.3671,108.0311,108.1726,8284.0
2022-08-30 14:00:00,122.4,122.5,121.96,122.18,8782.0,108.2168,108.3052,107.8278,108.0223,8782.0
2022-08-30 14:05:00,122.13,122.16,121.9,121.98,8986.0,107.9781,108.0046,107.7747,107.8455,8986.0
2022-08-30 14:10:00,122.01,122.27,121.95,122.08,9340.0,107.872,108.1019,107.819,107.9339,9340.0
2022-08-30 14:15:00,122.18,122.46,122.15,122.27,10490.0,108.0223,108.2699,107.9958,108.1019,10490.0
2022-08-30 14:20:00,122.32,122.48,122.19,122.37,9404.0,108.1461,108.2875,108.0311,108.1903,9404.0
2022-08-30 14:25:00,122.38,122.38,121.98,122.06,15603.0,108.1991,108.1991,107.8455,107.9162,15603.0
2022-08-30 14:30:00,122.12,122.36,121.78,121.78,13977.0,107.9693,108.1814,107.6686,107.6686,13977.0
2022-08-30 14:35:00,121.76,121.86,121.54,121.85,13029.0,107.651,107.7394,107.4565,107.7305,13029.0
2022-08-30 14:40:00,121.85,121.94,121.74,121.74,13587.0,107.7305,107.8101,107.6333,107.6333,13587.0
2022-08-30 14:45:00,121.78,121.95,121.67,121.93,8320.0,107.6686,107.819,107.5714,107.8013,8320.0
2022-08-30 14:50:00,121.92,121.97,121.68,121.81,30641.0,107.7924,107.8366,107.5802,107.6952,30641.0
2022-08-30 14:55:00,121.84,121.84,121.48,121.59,27598.0,107.7217,107.7217,107.4034,107.5007,27598.0
2022-08-30 15:00:00,121.56,121.89,121.44,121.65,28433.0,107.4741,107.7659,107.368,107.5537,28433.0
2022-08-30 15:05:00,121.66,122.07,121.65,122.07,18909.0,107.5626,107.925,107.5537,107.925,18909.0
2022-08-30 15:10:00,122.03,122.21,121.91,121.91,11882.0,107.8897,108.0488,107.7836,107.7836,11882.0
2022-08-30 15:15:00,121.92,121.98,121.76,121.92,16928.0,107.7924,107.8455,107.651,107.7924,16928.0
2022-08-30 15:20:00,121.94,122.3,121.83,122.3,12348.0,107.8101,108.1284,107.7129,108.1284,12348.0
2022-08-30 15:25:00,122.29,122.33,122.0,122.07,17468.0,108.1196,108.1549,107.8632,107.925,17468.0
2022-08-30 15:30:00,122.08,122.08,121.77,122.0,23191.0,107.9339,107.9339,107.6598,107.8632,23191.0
2022-08-30 15:35:00,122.03,122.31,122.02,122.12,33932.0,107.8897,108.1372,107.8808,107.9693,33932.0
2022-08-30 15:40:00,122.11,122.7,121.97,122.7,81810.0,107.9604,108.482,107.8366,108.482,81810.0
2022-08-30 15:45:00,122.7,122.72,121.98,122.1,42035.0,108.482,108.4997,107.8455,107.9516,42035.0
2022-08-30 15:50:00,122.1,122.43,121.99,122.08,55785.0,107.9516,108.2433,107.8543,107.9339,55785.0
2022-08-30 15:55:00,122.09,122.27,121.73,121.85,222816.0,107.9427,108.1019,107.6244,107.7305,222816.0
2022-08-31 09:30:00,118.33,118.5,117.57,118.27,125770.0,104.6184,104.7687,103.9465,104.5654,125770.0
2022-08-31 09:35:00,118.21,119.02,117.83,118.97,40137.0,104.5123,105.2285,104.1764,105.1843,40137.0
2022-08-31 09:40:00,119.01,120.28,118.66,120.28,39065.0,105.2196,106.3425,104.9102,106.3425,39065.0
2022-08-31 09:45:00,120.19,120.58,119.72,119.87,50131.0,106.2629,106.6077,105.8474,105.98,50131.0
2022-08-31 09:50:00,119.91,120.15,119.63,120.07,38976.0,106.0153,106.2275,105.7678,106.1568,38976.0
2022-08-31 09:55:00,120.13,120.18,119.42,119.57,17170.0,106.2098,106.2541,105.5821,105.7147,17170.0
2022-08-31 10:00:00,119.49,119.68,118.96,119.62,12980.0,105.644,105.812,105.1754,105.7589,12980.0
2022-08-31 10:05:00,119.59,120.42,119.51,119.98,22879.0,105.7324,106.4662,105.6617,106.0772,22879.0
2022-08-31 10:10:00,119.99,120.6,119.72,120.59,18872.0,106.0861,106.6254,105.8474,106.6165,18872.0
2022-08-31 10:15:00,120.41,121.06,120.26,121.03,16778.0,106.4574,107.0321,106.3248,107.0056,16778.0
2022-08-31 10:20:00,121.02,121.06,120.65,120.97,12247.0,106.9967,107.0321,106.6696,106.9525,12247.0
2022-08-31 10:25:00,121.03,121.17,120.62,120.67,27403.0,107.0056,107.1293,106.6431,106.6873,27403.0
2022-08-31 10:30:00,120.73,121.21,120.11,120.21,25820.0,106.7403,107.1647,106.1922,106.2806,25820.0
2022-08-31 10:35:00,120.26,120.51,120.0,120.35,27347.0,106.3248,106.5458,106.0949,106.4044,27347.0
2022-08-31 10:40:00,120.43,121.62,120.28,121.42,44806.0,106.4751,107.5272,106.3425,107.3504,44806.0
2022-08-31 10:45:00,121.53,121.84,121.49,121.58,29883.0,107.4476,107.7217,107.4123,107.4918,29883.0
2022-08-31 10:50:00,121.58,121.86,121.35,121.37,30803.0,107.4918,107.7394,107.2885,107.3062,30803.0
2022-08-31 10:55:00,121.4,121.76,121.0,121.09,34263.0,107.3327,107.651,106.979,107.0586,34263.0
2022-08-31 11:00:00,121.07,121.27,120.81,121.09,24904.0,107.0409,107.2177,106.811,107.0586,24904.0
2022-08-31 11:05:00,121.09,121.09,120.59,121.0,12307.0,107.0586,107.0586,106.6165,106.979,12307.0
2022-08-31 11:10:00,120.92,121.81,120.8,121.66,10494.0,106.9083,107.6952,106.8022,107.5626,10494.0
2022-08-31 11:15:00,121.63,121.87,121.37,121.82,4341.0,107.536,107.7482,107.3062,107.704,4341.0
2022-08-31 11:20:00,121.87,122.13,121.66,122.1,9721.0,107.7482,107.9781,107.5626,107.9516,9721.0
2022-08-31 11:25:00,122.05,122.26,121.66,121.73,11069.0,107.9074,108.093,107.5626,107.6244,11069.0
2022-08-31 11:30:00,121.63,122.23,121.63,122.16,7217.0,107.536,108.0665,107.536,108.0046,7217.0
2022-08-31 11:35:00,122.11,122.45,122.01,122.31,7837.0,107.9604,108.261,107.872,108.1372,7837.0
2022-08-31 11:40:00,122.42,122.76,122.38,122.6,16729.0,108.2345,108.5351,108.1991,108.3936,16729.0
2022-08-31 11:45:00,122.65,122.66,122.3,122.43,7317.0,108.4378,108.4467,108.1284,108.2433,7317.0
2022-08-31 11:50:00,122.41,122.41,122.18,122.24,15338.0,108.2256,108.2256,108.0223,108.0753,15338.0
2022-08-31 11:55:00,122.34,122.89,122.32,122.85,13852.0,108.1638,108.65,108.1461,108.6147,13852.0
2022-08-31 12:00:00,122.88,123.17,122.82,122.87,21402.0,108.6412,108.8976,108.5881,108.6323,21402.0
2022-08-31 12:05:00,122.89,122.94,122.54,122.55,8723.0,108.65,108.6942,108.3406,108.3494,8723.0
2022-08-31 12:10:00,122.57,123.08,122.51,123.0,4789.0,108.3671,108.818,108.3141,108.7473,4789.0
2022-08-31 12:15:00,122.97,123.28,122.96,123.21,12129.0,108.7208,108.9948,108.7119,108.9329,12129.0
2022-08-31 12:20:00,123.25,123.26,122.69,122.77,11320.0,108.9683,108.9772,108.4732,108.5439,11320.0
2022-08-31 12:25:00,122.73,122.93,122.66,122.83,12447.0,108.5086,108.6854,108.4467,108.597,12447.0
2022-08-31 12:30:00,122.86,123.0,122.62,122.89,4485.0,108.6235,108.7473,108.4113,108.65,4485.0
2022-08-31 12:35:00,122.98,123.01,122.69,122.78,8573.0,108.7296,108.7561,108.4732,108.5528,8573.0
2022-08-31 12:40:00,122.75,122.79,122.58,122.72,15156.0,108.5262,108.5616,108.3759,108.4997,15156.0
2022-08-31 12:45:00,122.7,122.87,122.6,122.87,11418.0,108.482,108.6323,108.3936,108.6323,11418.0
2022-08-31 12:50:00,122.89,123.14,122.81,123.08,8518.0,108.65,108.8711,108.5793,108.818,8518.0
2022-08-31 12:55:00,123.09,123.15,122.86,123.12,8375.0,108.8269,108.8799,108.6235,108.8534,8375.0
2022-08-31 13:00:00,123.06,123.13,122.86,122.86,18264.0,108.8003,108.8622,108.6235,108.6235,18264.0
2022-08-31 13:05:00,122.84,123.45,122.75,123.14,11080.0,108.6058,109.1451,108.5262,108.8711,11080.0
2022-08-31 13:10:00,123.23,123.45,123.16,123.41,10235.0,108.9506,109.1451,108.8887,109.1098,10235.0
2022-08-31 13:15:00,123.38,123.61,123.37,123.38,12090.0,109.0832,109.2866,109.0744,109.0832,12090.0
2022-08-31 13:20:00,123.38,123.5,123.17,123.29,11519.0,109.0832,109.1893,108.8976,109.0037,11519.0
2022-08-31 13:25:00,123.28,123.34,123.1,123.31,9696.0,108.9948,109.0479,108.8357,109.0214,9696.0
2022-08-31 13:30:00,123.34,123.65,123.31,123.61,7508.0,109.0479,109.322,109.0214,109.2866,7508.0
2022-08-31 13:35:00,123.63,123.69,123.26,123.38,17409.0,109.3043,109.3573,108.9772,109.0832,17409.0
2022-08-31 13:40:00,123.33,123.36,123.07,123.23,8572.0,109.039,109.0656,108.8092,108.9506,8572.0
2022-08-31 13:45:00,123.23,123.34,123.03,123.1,6014.0,108.9506,109.0479,108.7738,108.8357,6014.0
2022-08-31 13:50:00,123.09,123.43,123.05,123.43,13532.0,108.8269,109.1275,108.7915,109.1275,13532.0
2022-08-31 13:55:00,123.38,123.38,123.01,123.07,7835.0,109.0832,109.0832,108.7561,108.8092,7835.0
2022-08-31 14:00:00,123.07,123.24,122.98,123.05,12343.0,108.8092,108.9595,108.7296,108.7915,12343.0
2022-08-31 14:05:00,123.04,123.23,122.92,123.16,9651.0,108.7826,108.9506,108.6766,108.8887,9651.0
2022-08-31 14:10:00,123.2,123.32,123.08,123.14,9654.0,108.9241,109.0302,108.818,108.8711,9654.0
2022-08-31 14:15:00,123.14,123.16,122.91,122.94,8122.0,108.8711,108.8887,108.6677,108.6942,8122.0
2022-08-31 14:20:00,122.93,123.01,122.74,122.8,7154.0,108.6854,108.7561,108.5174,108.5705,7154.0
2022-08-31 14:25:00,122.76,122.78,122.46,122.47,9858.0,108.5351,108.5528,108.2699,108.2787,9858.0
2022-08-31 14:30:00,122.48,122.63,122.41,122.48,12384.0,108.2875,108.4202,108.2256,108.2875,12384.0
2022-08-31 14:35:00,122.5,122.55,122.28,122.28,29545.0,108.3052,108.3494,108.1107,108.1107,29545.0
2022-08-31 14:40:00,122.25,122.32,121.98,122.09,10671.0,108.0842,108.1461,107.8455,107.9427,10671.0
2022-08-31 14:45:00,122.05,122.21,122.0,122.14,9530.0,107.9074,108.0488,107.8632,107.9869,9530.0
2022-08-31 14:50:00,122.07,122.13,121.96,122.11,9366.0,107.925,107.9781,107.8278,107.9604,9366.0
2022-08-31 14:55:00,122.11,122.23,122.05,122.22,10857.0,107.9604,108.0665,107.9074,108.0577,10857.0
2022-08-31 15:00:00,122.22,122.25,122.0,122.06,10081.0,108.0577,108.0842,107.8632,107.9162,10081.0
2022-08-31 15:05:00,122.03,122.34,121.82,122.14,59920.0,107.8897,108.1638,107.704,107.9869,59920.0
2022-08-31 15:10:00,122.14,122.29,122.09,122.17,25539.0,107.9869,108.1196,107.9427,108.0135,25539.0
2022-08-31 15:15:00,122.22,122.34,122.0,122.0,13671.0,108.0577,108.1638,107.8632,107.8632,13671.0
2022-08-31 15:20:00,121.94,122.07,121.78,121.88,14291.0,107.8101,107.925,107.6686,107.7571,14291.0
2022-08-31 15:25:00,121.93,122.22,121.92,122.03,21387.0,107.8013,108.0577,107.7924,107.8897,21387.0
2022-08-31 15:30:00,122.02,122.13,121.49,121.5,21496.0,107.8808,107.9781,107.4123,107.4211,21496.0
2022-08-31 15:35:00,121.52,121.88,121.49,121.67,14210.0,107.4388,107.7571,107.4123,107.5714,14210.0
2022-08-31 15:40:00,121.62,122.05,121.51,121.98,21914.0,107.5272,107.9074,107.4299,107.8455,21914.0
2022-08-31 15:45:00,121.99,122.25,121.91,122.18,38932.0,107.8543,108.0842,107.7836,108.0223,38932.0
2022-08-31 15:50:00,122.19,122.22,121.8,121.9,66596.0,108.0311,108.0577,107.6863,107.7747,66596.0
2022-08-31 15:55:00,121.89,121.89,121.05,121.28,217399.0,107.7659,107.7659,107.0232,107.2266,217399.0
2022-09-01 09:30:00,119.55,119.55,118.56,118.83,74266.0,105.6971,105.6971,104.8218,105.0605,74266.0
2022-09-01 09:35:00,118.71,118.88,118.21,118.82,30475.0,104.9544,105.1047,104.5123,105.0516,30475.0
2022-09-01 09:40:00,118.7,119.36,118.67,119.07,12066.0,104.9455,105.5291,104.919,105.2727,12066.0
2022-09-01 09:45:00,119.11,119.35,118.56,118.58,20627.0,105.308,105.5202,104.8218,104.8395,20627.0
2022-09-01 09:50:00,118.49,118.5,117.87,118.05,14030.0,104.7599,104.7687,104.2117,104.3709,14030.0
2022-09-01 09:55:00,118.04,118.13,117.4,117.83,28189.0,104.362,104.4416,103.7962,104.1764,28189.0
2022-09-01 10:00:00,117.74,117.96,117.54,117.59,31909.0,104.0968,104.2913,103.92,103.9642,31909.0
2022-09-01 10:05:00,117.51,117.7,117.13,117.66,35730.0,103.8934,104.0614,103.5575,104.0261,35730.0
2022-09-01 10:10:00,117.64,117.98,117.46,117.9,17896.0,104.0084,104.309,103.8492,104.2382,17896.0
2022-09-01 10:15:00,117.87,118.22,117.55,118.11,16160.0,104.2117,104.5212,103.9288,104.4239,16160.0
2022-09-01 10:20:00,118.12,119.12,118.09,119.11,13097.0,104.4328,105.3169,104.4062,105.308,13097.0
2022-09-01 10:25:00,119.11,119.51,118.71,119.21,10445.0,105.308,105.6617,104.9544,105.3965,10445.0
2022-09-01 10:30:00,119.25,119.27,118.68,118.68,13594.0,105.4318,105.4495,104.9279,104.9279,13594.0
2022-09-01 10:35:00,118.7,119.47,118.67,118.96,7354.0,104.9455,105.6263,104.919,105.1754,7354.0
2022-09-01 10:40:00,119.0,119.26,118.64,118.69,10001.0,105.2108,105.4407,104.8925,104.9367,10001.0
2022-09-01 10:45:00,118.63,118.8,118.43,118.58,11258.0,104.8837,105.034,104.7068,104.8395,11258.0
2022-09-01 10:50:00,118.44,118.77,118.32,118.57,13458.0,104.7157,105.0074,104.6096,104.8306,13458.0
2022-09-01 10:55:00,118.66,118.81,118.49,118.63,6377.0,104.9102,105.0428,104.7599,104.8837,6377.0
2022-09-01 11:00:00,118.65,119.1,118.56,118.95,6238.0,104.9013,105.2992,104.8218,105.1666,6238.0
2022-09-01 11:05:00,118.96,119.71,118.96,119.43,8535.0,105.1754,105.8385,105.1754,105.591,8535.0
2022-09-01 11:10:00,119.57,119.65,119.17,119.33,6134.0,105.7147,105.7855,105.3611,105.5025,6134.0
2022-09-01 11:15:00,119.26,119.57,119.22,119.5,4222.0,105.4407,105.7147,105.4053,105.6528,4222.0
2022-09-01 11:20:00,119.42,119.42,118.63,118.63,7774.0,105.5821,105.5821,104.8837,104.8837,7774.0
2022-09-01 11:25:00,118.52,118.96,118.52,118.81,12436.0,104.7864,105.1754,104.7864,105.0428,12436.0
2022-09-01 11:30:00,118.8,119.0,118.69,118.96,13312.0,105.034,105.2108,104.9367,105.1754,13312.0
2022-09-01 11:35:00,119.03,119.35,118.93,119.15,15612.0,105.2373,105.5202,105.1489,105.3434,15612.0
2022-09-01 11:40:00,119.14,119.29,118.97,119.04,12459.0,105.3346,105.4672,105.1843,105.2461,12459.0
2022-09-01 11:45:00,118.97,119.41,118.88,119.25,13797.0,105.1843,105.5733,105.1047,105.4318,13797.0
2022-09-01 11:50:00,119.29,119.29,118.89,119.06,8563.0,105.4672,105.4672,105.1135,105.2638,8563.0
2022-09-01 11:55:00,119.1,119.24,118.9,119.24,8612.0,105.2992,105.423,105.1224,105.423,8612.0
2022-09-01 12:00:00,119.27,119.41,119.02,119.39,10010.0,105.4495,105.5733,105.2285,105.5556,10010.0
2022-09-01 12:05:00,119.35,119.71,119.29,119.67,13801.0,105.5202,105.8385,105.4672,105.8031,13801.0
2022-09-01 12:10:00,119.66,119.78,119.43,119.68,26989.0,105.7943,105.9004,105.591,105.812,26989.0
2022-09-01 12:15:00,119.67,119.75,119.48,119.66,38784.0,105.8031,105.8739,105.6352,105.7943,38784.0
2022-09-01 12:20:00,119.69,119.69,119.18,119.32,12883.0,105.8208,105.8208,105.3699,105.4937,12883.0
2022-09-01 12:25:00,119.34,119.66,119.29,119.45,24688.0,105.5114,105.7943,105.4672,105.6086,24688.0
2022-09-01 12:30:00,119.48,119.48,119.13,119.19,21059.0,105.6352,105.6352,105.3257,105.3788,21059.0
2022-09-01 12:35:00,119.15,119.15,118.41,118.54,24669.0,105.3434,105.3434,104.6892,104.8041,24669.0
2022-09-01 12:40:00,118.47,118.53,118.21,118.27,9459.0,104.7422,104.7952,104.5123,104.5654,9459.0
2022-09-01 12:45:00,118.25,118.46,118.04,118.39,12618.0,104.5477,104.7334,104.362,104.6715,12618.0
2022-09-01 12:50:00,118.43,118.43,117.98,118.05,7330.0,104.7068,104.7068,104.309,104.3709,7330.0
2022-09-01 12:55:00,118.03,118.17,117.87,117.9,11909.0,104.3532,104.477,104.2117,104.2382,11909.0
2022-09-01 13:00:00,117.92,118.17,117.82,117.94,18609.0,104.2559,104.477,104.1675,104.2736,18609.0
2022-09-01 13:05:00,117.95,118.06,117.7,117.98,10452.0,104.2825,104.3797,104.0614,104.309,10452.0
2022-09-01 13:10:00,118.01,118.01,117.64,117.64,10577.0,104.3355,104.3355,104.0084,104.0084,10577.0
2022-09-01 13:15:00,117.61,118.28,117.57,118.28,8022.0,103.9819,104.5742,103.9465,104.5742,8022.0
2022-09-01 13:20:00,118.31,118.72,118.31,118.68,9454.0,104.6007,104.9632,104.6007,104.9279,9454.0
2022-09-01 13:25:00,118.77,118.88,118.59,118.8,5599.0,105.0074,105.1047,104.8483,105.034,5599.0
2022-09-01 13:30:00,118.77,118.83,118.64,118.68,5648.0,105.0074,105.0605,104.8925,104.9279,5648.0
2022-09-01 13:35:00,118.7,118.77,118.41,118.63,5118.0,104.9455,105.0074,104.6892,104.8837,5118.0
2022-09-01 13:40:00,118.64,118.64,118.41,118.53,3933.0,104.8925,104.8925,104.6892,104.7952,3933.0
2022-09-01 13:45:00,118.5,118.5,118.29,118.4,6236.0,104.7687,104.7687,104.5831,104.6803,6236.0
2022-09-01 13:50:00,118.36,118.53,118.27,118.53,7057.0,104.6449,104.7952,104.5654,104.7952,7057.0
2022-09-01 13:55:00,118.49,118.54,118.14,118.19,8536.0,104.7599,104.8041,104.4504,104.4946,8536.0
2022-09-01 14:00:00,118.23,118.39,118.07,118.39,22196.0,104.53,104.6715,104.3885,104.6715,22196.0
2022-09-01 14:05:00,118.45,118.47,117.98,118.13,14729.0,104.7245,104.7422,104.309,104.4416,14729.0
2022-09-01 14:10:00,118.13,118.27,117.93,118.03,10177.0,104.4416,104.5654,104.2648,104.3532,10177.0
2022-09-01 14:15:00,118.11,118.64,118.1,118.63,9662.0,104.4239,104.8925,104.4151,104.8837,9662.0
2022-09-01 14:20:00,118.59,119.01,118.59,119.0,8251.0,104.8483,105.2196,104.8483,105.2108,8251.0
2022-09-01 14:25:00,119.0,119.28,118.97,119.27,14244.0,105.2108,105.4583,105.1843,105.4495,14244.0
2022-09-01 14:30:00,119.3,119.44,119.24,119.34,18640.0,105.476,105.5998,105.423,105.5114,18640.0
2022-09-01 14:35:00,119.34,119.45,119.12,119.19,12558.0,105.5114,105.6086,105.3169,105.3788,12558.0
2022-09-01 14:40:00,119.2,119.39,119.05,119.05,9763.0,105.3876,105.5556,105.255,105.255,9763.0
2022-09-01 14:45:00,119.03,119.24,118.91,119.05,6362.0,105.2373,105.423,105.1312,105.255,6362.0
2022-09-01 14:50:00,119.06,119.2,118.91,119.2,9358.0,105.2638,105.3876,105.1312,105.3876,9358.0
2022-09-01 14:55:00,119.2,119.32,118.89,118.89,12077.0,105.3876,105.4937,105.1135,105.1135,12077.0
2022-09-01 15:00:00,118.74,119.0,118.71,118.74,18830.0,104.9809,105.2108,104.9544,104.9809,18830.0
2022-09-01 15:05:00,118.75,119.13,118.74,118.98,11512.0,104.9898,105.3257,104.9809,105.1931,11512.0
2022-09-01 15:10:00,119.04,119.29,118.88,119.29,34029.0,105.2461,105.4672,105.1047,105.4672,34029.0
2022-09-01 15:15:00,119.27,119.29,118.6,118.6,34506.0,105.4495,105.4672,104.8571,104.8571,34506.0
2022-09-01 15:20:00,118.61,118.77,118.51,118.68,13719.0,104.866,105.0074,104.7776,104.9279,13719.0
2022-09-01 15:25:00,118.67,118.67,118.42,118.55,22746.0,104.919,104.919,104.698,104.8129,22746.0
2022-09-01 15:30:00,118.47,118.5,118.13,118.15,31059.0,104.7422,104.7687,104.4416,104.4593,31059.0
2022-09-01 15:35:00,118.14,118.45,118.04,118.21,22932.0,104.4504,104.7245,104.362,104.5123,22932.0
2022-09-01 15:40:00,118.2,118.25,118.0,118.22,29738.0,104.5035,104.5477,104.3267,104.5212,29738.0
2022-09-01 15:45:00,118.2,118.24,117.81,117.86,35972.0,104.5035,104.5388,104.1587,104.2029,35972.0
2022-09-01 15:50:00,117.85,118.29,117.85,118.28,48437.0,104.194,104.5831,104.194,104.5742,48437.0
2022-09-01 15:55:00,118.27,118.76,118.14,118.69,159220.0,104.5654,104.9986,104.4504,104.9367,159220.0
2022-09-02 09:30:00,122.34,122.99,120.81,121.29,62012.0,108.1638,108.7384,106.811,107.2354,62012.0
2022-09-02 09:35:00,121.27,121.54,120.8,121.53,22150.0,107.2177,107.4565,106.8022,107.4476,22150.0
2022-09-02 09:40:00,121.48,122.18,120.96,121.85,14613.0,107.4034,108.0223,106.9437,107.7305,14613.0
2022-09-02 09:45:00,122.04,122.17,120.79,120.87,17644.0,107.8985,108.0135,106.7934,106.8641,17644.0
2022-09-02 09:50:00,120.94,121.65,120.87,121.45,11876.0,106.926,107.5537,106.8641,107.3769,11876.0
2022-09-02 09:55:00,121.37,121.6,121.14,121.21,16729.0,107.3062,107.5095,107.1028,107.1647,16729.0
2022-09-02 10:00:00,121.28,121.7,120.63,121.55,15081.0,107.2266,107.5979,106.6519,107.4653,15081.0
2022-09-02 10:05:00,121.54,121.88,121.25,121.41,13817.0,107.4565,107.7571,107.2001,107.3415,13817.0
2022-09-02 10:10:00,121.31,122.23,121.31,121.96,11675.0,107.2531,108.0665,107.2531,107.8278,11675.0
2022-09-02 10:15:00,122.08,122.38,121.95,122.3,12203.0,107.9339,108.1991,107.819,108.1284,12203.0
2022-09-02 10:20:00,122.3,122.81,122.15,122.81,24904.0,108.1284,108.5793,107.9958,108.5793,24904.0
2022-09-02 10:25:00,122.88,123.26,122.86,123.01,33041.0,108.6412,108.9772,108.6235,108.7561,33041.0
2022-09-02 10:30:00,123.06,123.2,122.74,122.87,25082.0,108.8003,108.9241,108.5174,108.6323,25082.0
2022-09-02 10:35:00,122.89,122.89,122.55,122.7,18265.0,108.65,108.65,108.3494,108.482,18265.0
2022-09-02 10:40:00,122.79,122.91,122.54,122.54,20346.0,108.5616,108.6677,108.3406,108.3406,20346.0
2022-09-02 10:45:00,122.58,122.93,122.55,122.77,9197.0,108.3759,108.6854,108.3494,108.5439,9197.0
2022-09-02 10:50:00,122.81,123.1,122.41,122.5,38923.0,108.5793,108.8357,108.2256,108.3052,38923.0
2022-09-02 10:55:00,122.52,122.95,122.52,122.69,16994.0,108.3229,108.7031,108.3229,108.4732,16994.0
2022-09-02 11:00:00,122.6,122.98,122.49,122.95,12651.0,108.3936,108.7296,108.2964,108.7031,12651.0
2022-09-02 11:05:00,122.94,122.94,122.23,122.24,16202.0,108.6942,108.6942,108.0665,108.0753,16202.0
2022-09-02 11:10:00,122.24,122.45,122.05,122.34,15121.0,108.0753,108.261,107.9074,108.1638,15121.0
2022-09-02 11:15:00,122.44,122.72,122.37,122.58,8489.0,108.2522,108.4997,108.1903,108.3759,8489.0
2022-09-02 11:20:00,122.7,122.88,122.58,122.85,5300.0,108.482,108.6412,108.3759,108.6147,5300.0
2022-09-02 11:25:00,122.83,122.83,122.52,122.69,7667.0,108.597,108.597,108.3229,108.4732,7667.0
2022-09-02 11:30:00,122.6,122.84,122.54,122.7,14928.0,108.3936,108.6058,108.3406,108.482,14928.0
2022-09-02 11:35:00,122.72,122.92,122.64,122.85,10561.0,108.4997,108.6766,108.429,108.6147,10561.0
2022-09-02 11:40:00,122.79,122.82,122.42,122.48,7626.0,108.5616,108.5881,108.2345,108.2875,7626.0
2022-09-02 11:45:00,122.55,122.69,122.4,122.61,10285.0,108.3494,108.4732,108.2168,108.4025,10285.0
2022-09-02 11:50:00,122.55,122.87,122.53,122.87,6940.0,108.3494,108.6323,108.3317,108.6323,6940.0
2022-09-02 11:55:00,122.91,122.94,122.82,122.87,5198.0,108.6677,108.6942,108.5881,108.6323,5198.0
2022-09-02 12:00:00,122.91,123.15,122.89,123.09,17080.0,108.6677,108.8799,108.65,108.8269,17080.0
2022-09-02 12:05:00,123.05,123.1,122.83,122.87,26707.0,108.7915,108.8357,108.597,108.6323,26707.0
2022-09-02 12:10:00,122.82,122.83,122.64,122.65,11436.0,108.5881,108.597,108.429,108.4378,11436.0
2022-09-02 12:15:00,122.62,122.78,122.54,122.73,15961.0,108.4113,108.5528,108.3406,108.5086,15961.0
2022-09-02 12:20:00,122.72,122.72,122.18,122.34,11552.0,108.4997,108.4997,108.0223,108.1638,11552.0
2022-09-02 12:25:00,122.31,122.69,122.31,122.53,32398.0,108.1372,108.4732,108.1372,108.3317,32398.0
2022-09-02 12:30:00,122.5,122.5,122.01,122.26,28413.0,108.3052,108.3052,107.872,108.093,28413.0
2022-09-02 12:35:00,122.22,122.28,122.06,122.2,14448.0,108.0577,108.1107,107.9162,108.04,14448.0
2022-09-02 12:40:00,122.23,122.27,122.03,122.13,23974.0,108.0665,108.1019,107.8897,107.9781,23974.0
2022-09-02 12:45:00,122.12,122.26,121.96,122.23,19980.0,107.9693,108.093,107.8278,108.0665,19980.0
2022-09-02 12:50:00,122.21,122.25,121.87,122.05,14975.0,108.0488,108.0842,107.7482,107.9074,14975.0
2022-09-02 12:55:00,122.14,122.2,121.76,121.76,6459.0,107.9869,108.04,107.651,107.651,6459.0
2022-09-02 13:00:00,121.76,121.76,121.33,121.33,7438.0,107.651,107.651,107.2708,107.2708,7438.0
2022-09-02 13:05:00,121.26,121.57,121.26,121.56,17353.0,107.2089,107.483,107.2089,107.4741,17353.0
2022-09-02 13:10:00,121.49,121.86,121.43,121.75,7347.0,107.4123,107.7394,107.3592,107.6421,7347.0
2022-09-02 13:15:00,121.71,122.1,121.63,122.03,7842.0,107.6068,107.9516,107.536,107.8897,7842.0
2022-09-02 13:20:00,121.99,122.0,121.43,121.44,6752.0,107.8543,107.8632,107.3592,107.368,6752.0
2022-09-02 13:25:00,121.32,121.33,121.12,121.22,5627.0,107.262,107.2708,107.0851,107.1735,5627.0
2022-09-02 13:30:00,121.22,121.26,120.92,121.07,5425.0,107.1735,107.2089,106.9083,107.0409,5425.0
2022-09-02 13:35:00,121.01,121.56,121.01,121.41,24284.0,106.9879,107.4741,106.9879,107.3415,24284.0
2022-09-02 13:40:00,121.4,121.53,121.34,121.41,6085.0,107.3327,107.4476,107.2796,107.3415,6085.0
2022-09-02 13:45:00,121.27,121.45,120.94,120.96,14112.0,107.2177,107.3769,106.926,106.9437,14112.0
2022-09-02 13:50:00,120.92,121.02,120.7,120.96,6937.0,106.9083,106.9967,106.7138,106.9437,6937.0
2022-09-02 13:55:00,121.05,121.05,120.72,120.88,6398.0,107.0232,107.0232,106.7315,106.8729,6398.0
2022-09-02 14:00:00,120.92,121.08,120.77,121.06,14561.0,106.9083,107.0498,106.7757,107.0321,14561.0
2022-09-02 14:05:00,121.04,121.16,120.94,121.04,10203.0,107.0144,107.1205,106.926,107.0144,10203.0
2022-09-02 14:10:00,121.06,121.19,120.84,121.0,13324.0,107.0321,107.147,106.8376,106.979,13324.0
2022-09-02 14:15:00,121.04,121.22,120.92,121.14,8946.0,107.0144,107.1735,106.9083,107.1028,8946.0
2022-09-02 14:20:00,121.25,121.37,121.15,121.25,8367.0,107.2001,107.3062,107.1117,107.2001,8367.0
2022-09-02 14:25:00,121.23,121.32,120.9,120.91,8902.0,107.1824,107.262,106.8906,106.8995,8902.0
2022-09-02 14:30:00,120.9,121.03,120.79,120.88,30520.0,106.8906,107.0056,106.7934,106.8729,30520.0
2022-09-02 14:35:00,120.92,121.06,120.83,120.95,6704.0,106.9083,107.0321,106.8287,106.9348,6704.0
2022-09-02 14:40:00,120.95,121.32,120.86,121.32,6037.0,106.9348,107.262,106.8553,107.262,6037.0
2022-09-02 14:45:00,121.32,121.32,121.09,121.21,8881.0,107.262,107.262,107.0586,107.1647,8881.0
2022-09-02 14:50:00,121.2,121.27,121.06,121.18,7646.0,107.1559,107.2177,107.0321,107.1382,7646.0
2022-09-02 14:55:00,121.13,121.19,121.03,121.07,7751.0,107.094,107.147,107.0056,107.0409,7751.0
2022-09-02 15:00:00,121.06,121.56,121.04,121.48,16625.0,107.0321,107.4741,107.0144,107.4034,16625.0
2022-09-02 15:05:00,121.5,121.66,121.37,121.64,9705.0,107.4211,107.5626,107.3062,107.5449,9705.0
2022-09-02 15:10:00,121.64,121.78,121.56,121.63,10616.0,107.5449,107.6686,107.4741,107.536,10616.0
2022-09-02 15:15:00,121.58,121.86,121.58,121.84,13340.0,107.4918,107.7394,107.4918,107.7217,13340.0
2022-09-02 15:20:00,121.84,121.93,121.45,121.55,9566.0,107.7217,107.8013,107.3769,107.4653,9566.0
2022-09-02 15:25:00,121.52,121.82,121.45,121.73,15072.0,107.4388,107.704,107.3769,107.6244,15072.0
2022-09-02 15:30:00,121.73,121.76,121.46,121.48,20239.0,107.6244,107.651,107.3857,107.4034,20239.0
2022-09-02 15:35:00,121.42,121.47,121.19,121.19,12331.0,107.3504,107.3946,107.147,107.147,12331.0
2022-09-02 15:40:00,121.17,121.2,120.91,120.94,33642.0,107.1293,107.1559,106.8995,106.926,33642.0
2022-09-02 15:45:00,120.92,121.03,120.74,120.83,60108.0,106.9083,107.0056,106.7492,106.8287,60108.0
2022-09-02 15:50:00,120.83,121.42,120.83,121.42,88979.0,106.8287,107.3504,106.8287,107.3504,88979.0
2022-09-02 15:55:00,121.42,121.63,121.22,121.51,82350.0,107.3504,107.536,107.1735,107.4299,82350.0
2022-09-06 09:30:00,122.93,123.46,122.0,122.0,110816.0,108.6854,109.154,107.8632,107.8632,110816.0
2022-09-06 09:35:00,122.15,122.6,121.93,122.37,17204.0,107.9958,108.3936,107.8013,108.1903,17204.0
2022-09-06 09:40:00,122.36,122.36,121.88,122.17,29626.0,108.1814,108.1814,107.7571,108.0135,29626.0
2022-09-06 09:45:00,122.08,122.18,121.8,122.01,33571.0,107.9339,108.0223,107.6863,107.872,33571.0
2022-09-06 09:50:00,121.99,122.04,121.24,121.46,25108.0,107.8543,107.8985,107.1912,107.3857,25108.0
2022-09-06 09:55:00,121.41,121.88,121.39,121.87,16836.0,107.3415,107.7571,107.3238,107.7482,16836.0
2022-09-06 10:00:00,121.76,121.97,121.19,121.4,33594.0,107.651,107.8366,107.147,107.3327,33594.0
2022-09-06 10:05:00,121.36,121.53,120.69,120.77,26130.0,107.2973,107.4476,106.705,106.7757,26130.0
2022-09-06 10:10:00,120.67,120.72,120.36,120.63,31655.0,106.6873,106.7315,106.4132,106.6519,31655.0
2022-09-06 10:15:00,120.56,120.86,120.29,120.7,23369.0,106.59,106.8553,106.3513,106.7138,23369.0
2022-09-06 10:20:00,120.8,120.96,120.71,120.84,23943.0,106.8022,106.9437,106.7226,106.8376,23943.0
2022-09-06 10:25:00,120.87,121.22,120.58,120.77,19782.0,106.8641,107.1735,106.6077,106.7757,19782.0
2022-09-06 10:30:00,120.75,120.79,120.46,120.5,17317.0,106.758,106.7934,106.5016,106.537,17317.0
2022-09-06 10:35:00,120.54,120.97,120.31,120.92,21304.0,106.5723,106.9525,106.369,106.9083,21304.0
2022-09-06 10:40:00,120.99,121.14,120.51,120.73,15584.0,106.9702,107.1028,106.5458,106.7403,15584.0
2022-09-06 10:45:00,120.59,120.99,120.59,120.9,30248.0,106.6165,106.9702,106.6165,106.8906,30248.0
2022-09-06 10:50:00,120.85,121.18,120.85,121.07,9610.0,106.8464,107.1382,106.8464,107.0409,9610.0
2022-09-06 10:55:00,121.11,121.56,121.11,121.27,9376.0,107.0763,107.4741,107.0763,107.2177,9376.0
2022-09-06 11:00:00,121.18,121.18,120.81,121.06,21211.0,107.1382,107.1382,106.811,107.0321,21211.0
2022-09-06 11:05:00,121.03,121.31,120.92,121.06,10179.0,107.0056,107.2531,106.9083,107.0321,10179.0
2022-09-06 11:10:00,121.09,121.09,120.81,120.97,4738.0,107.0586,107.0586,106.811,106.9525,4738.0
2022-09-06 11:15:00,121.11,121.14,120.78,120.85,11765.0,107.0763,107.1028,106.7845,106.8464,11765.0
2022-09-06 11:20:00,120.8,120.9,120.62,120.62,8310.0,106.8022,106.8906,106.6431,106.6431,8310.0
2022-09-06 11:25:00,120.64,120.92,120.18,120.92,10030.0,106.6607,106.9083,106.2541,106.9083,10030.0
2022-09-06 11:30:00,120.81,121.44,120.81,121.29,9549.0,106.811,107.368,106.811,107.2354,9549.0
2022-09-06 11:35:00,121.4,121.4,121.12,121.19,13381.0,107.3327,107.3327,107.0851,107.147,13381.0
2022-09-06 11:40:00,121.16,121.83,121.16,121.56,12903.0,107.1205,107.7129,107.1205,107.4741,12903.0
2022-09-06 11:45:00,121.72,121.82,121.65,121.8,5731.0,107.6156,107.704,107.5537,107.6863,5731.0
2022-09-06 11:50:00,121.91,122.03,121.78,121.95,9696.0,107.7836,107.8897,107.6686,107.819,9696.0
2022-09-06 11:55:00,121.92,122.0,121.82,121.9,4055.0,107.7924,107.8632,107.704,107.7747,4055.0
2022-09-06 12:00:00,121.82,121.98,121.71,121.75,6203.0,107.704,107.8455,107.6068,107.6421,6203.0
2022-09-06 12:05:00,121.71,121.76,121.15,121.18,9858.0,107.6068,107.651,107.1117,107.1382,9858.0
2022-09-06 12:10:00,121.18,121.34,121.06,121.25,12376.0,107.1382,107.2796,107.0321,107.2001,12376.0
2022-09-06 12:15:00,121.2,121.27,120.96,121.21,11238.0,107.1559,107.2177,106.9437,107.1647,11238.0
2022-09-06 12:20:00,121.13,121.27,121.04,121.05,8266.0,107.094,107.2177,107.0144,107.0232,8266.0
2022-09-06 12:25:00,121.05,121.2,120.94,121.11,6843.0,107.0232,107.1559,106.926,107.0763,6843.0
2022-09-06 12:30:00,121.16,121.25,120.77,120.8,6411.0,107.1205,107.2001,106.7757,106.8022,6411.0
2022-09-06 12:35:00,120.8,121.05,120.79,121.03,11093.0,106.8022,107.0232,106.7934,107.0056,11093.0
2022-09-06 12:40:00,121.12,121.27,121.09,121.27,4895.0,107.0851,107.2177,107.0586,107.2177,4895.0
2022-09-06 12:45:00,121.34,121.52,121.28,121.38,5340.0,107.2796,107.4388,107.2266,107.315,5340.0
2022-09-06 12:50:00,121.32,121.39,121.1,121.39,5616.0,107.262,107.3238,107.0674,107.3238,5616.0
2022-09-06 12:55:00,121.37,121.39,121.21,121.25,5493.0,107.3062,107.3238,107.1647,107.2001,5493.0
2022-09-06 13:00:00,121.14,121.19,120.96,121.18,7122.0,107.1028,107.147,106.9437,107.1382,7122.0
2022-09-06 13:05:00,121.19,121.19,120.91,120.95,9969.0,107.147,107.147,106.8995,106.9348,9969.0
2022-09-06 13:10:00,120.92,121.03,120.73,121.03,24741.0,106.9083,107.0056,106.7403,107.0056,24741.0
2022-09-06 13:15:00,120.97,121.09,120.61,121.01,44100.0,106.9525,107.0586,106.6342,106.9879,44100.0
2022-09-06 13:20:00,120.99,121.11,120.86,120.93,32964.0,106.9702,107.0763,106.8553,106.9171,32964.0
2022-09-06 13:25:00,120.94,120.94,120.63,120.84,5805.0,106.926,106.926,106.6519,106.8376,5805.0
2022-09-06 13:30:00,120.87,120.89,120.77,120.77,3904.0,106.8641,106.8818,106.7757,106.7757,3904.0
2022-09-06 13:35:00,120.74,120.8,120.54,120.59,7043.0,106.7492,106.8022,106.5723,106.6165,7043.0
2022-09-06 13:40:00,120.6,120.61,120.33,120.36,5969.0,106.6254,106.6342,106.3867,106.4132,5969.0
2022-09-06 13:45:00,120.5,120.52,120.18,120.28,9102.0,106.537,106.5547,106.2541,106.3425,9102.0
2022-09-06 13:50:00,120.33,120.35,120.16,120.27,7441.0,106.3867,106.4044,106.2364,106.3336,7441.0
2022-09-06 13:55:00,120.25,120.48,120.25,120.47,6215.0,106.3159,106.5193,106.3159,106.5104,6215.0
2022-09-06 14:00:00,120.47,120.68,120.41,120.55,5011.0,106.5104,106.6961,106.4574,106.5812,5011.0
2022-09-06 14:05:00,120.5,120.79,120.47,120.76,8979.0,106.537,106.7934,106.5104,106.7668,8979.0
2022-09-06 14:10:00,120.77,121.05,120.77,120.93,11259.0,106.7757,107.0232,106.7757,106.9171,11259.0
2022-09-06 14:15:00,120.91,121.02,120.83,120.9,12359.0,106.8995,106.9967,106.8287,106.8906,12359.0
2022-09-06 14:20:00,120.92,121.0,120.78,120.98,10774.0,106.9083,106.979,106.7845,106.9614,10774.0
2022-09-06 14:25:00,121.0,121.04,120.89,120.95,21229.0,106.979,107.0144,106.8818,106.9348,21229.0
2022-09-06 14:30:00,121.02,121.1,120.7,120.92,9934.0,106.9967,107.0674,106.7138,106.9083,9934.0
2022-09-06 14:35:00,120.9,121.04,120.79,121.01,6592.0,106.8906,107.0144,106.7934,106.9879,6592.0
2022-09-06 14:40:00,120.96,120.98,120.82,120.87,10093.0,106.9437,106.9614,106.8199,106.8641,10093.0
2022-09-06 14:45:00,120.85,120.94,120.79,120.91,15370.0,106.8464,106.926,106.7934,106.8995,15370.0
2022-09-06 14:50:00,120.89,120.93,120.67,120.78,11984.0,106.8818,106.9171,106.6873,106.7845,11984.0
2022-09-06 14:55:00,120.76,120.8,120.43,120.53,9603.0,106.7668,106.8022,106.4751,106.5635,9603.0
2022-09-06 15:00:00,120.55,120.59,120.41,120.5,8387.0,106.5812,106.6165,106.4574,106.537,8387.0
2022-09-06 15:05:00,120.46,120.85,120.46,120.81,6348.0,106.5016,106.8464,106.5016,106.811,6348.0
2022-09-06 15:10:00,120.81,120.85,120.67,120.67,11342.0,106.811,106.8464,106.6873,106.6873,11342.0
2022-09-06 15:15:00,120.66,120.84,120.41,120.41,25606.0,106.6784,106.8376,106.4574,106.4574,25606.0
2022-09-06 15:20:00,120.41,120.67,120.34,120.63,10169.0,106.4574,106.6873,106.3955,106.6519,10169.0
2022-09-06 15:25:00,120.61,120.74,120.58,120.63,9022.0,106.6342,106.7492,106.6077,106.6519,9022.0
2022-09-06 15:30:00,120.54,120.7,120.31,120.44,12917.0,106.5723,106.7138,106.369,106.4839,12917.0
2022-09-06 15:35:00,120.47,120.53,120.21,120.32,14690.0,106.5104,106.5635,106.2806,106.3778,14690.0
2022-09-06 15:40:00,120.31,120.88,120.31,120.88,13063.0,106.369,106.8729,106.369,106.8729,13063.0
2022-09-06 15:45:00,120.87,120.94,120.63,120.71,28944.0,106.8641,106.926,106.6519,106.7226,28944.0
2022-09-06 15:50:00,120.69,120.69,120.2,120.31,53993.0,106.705,106.705,106.2717,106.369,53993.0
2022-09-06 15:55:00,120.3,120.38,119.83,120.33,145127.0,106.3601,106.4309,105.9446,106.3867,145127.0
2022-09-07 09:30:00,117.0,117.2,115.56,116.86,101990.0,103.4425,103.6194,102.1694,103.3188,101990.0
2022-09-07 09:35:00,116.83,117.64,116.68,117.16,22161.0,103.2922,104.0084,103.1596,103.584,22161.0
2022-09-07 09:40:00,117.06,117.3,116.47,117.22,20108.0,103.4956,103.7078,102.9739,103.637,20108.0
2022-09-07 09:45:00,117.2,117.64,116.77,116.92,19143.0,103.6194,104.0084,103.2392,103.3718,19143.0
2022-09-07 09:50:00,116.93,116.99,116.27,116.85,23864.0,103.3806,103.4337,102.7971,103.3099,23864.0
2022-09-07 09:55:00,116.9,117.67,116.71,117.56,21203.0,103.3541,104.0349,103.1861,103.9376,21203.0
2022-09-07 10:00:00,117.51,117.74,116.99,117.63,22319.0,103.8934,104.0968,103.4337,103.9995,22319.0
2022-09-07 10:05:00,117.7,117.92,116.83,117.01,19865.0,104.0614,104.2559,103.2922,103.4514,19865.0
2022-09-07 10:10:00,117.06,117.31,116.9,117.06,9382.0,103.4956,103.7166,103.3541,103.4956,9382.0
2022-09-07 10:15:00,116.95,117.2,116.76,116.84,12666.0,103.3983,103.6194,103.2303,103.3011,12666.0
2022-09-07 10:20:00,116.9,117.46,116.89,117.17,8739.0,103.3541,103.8492,103.3453,103.5928,8739.0
2022-09-07 10:25:00,117.13,117.88,117.13,117.88,4168.0,103.5575,104.2206,103.5575,104.2206,4168.0
2022-09-07 10:30:00,117.98,118.43,117.93,118.35,15841.0,104.309,104.7068,104.2648,104.6361,15841.0
2022-09-07 10:35:00,118.46,118.65,118.09,118.23,19734.0,104.7334,104.9013,104.4062,104.53,19734.0
2022-09-07 10:40:00,118.24,118.86,118.17,118.34,17077.0,104.5388,105.087,104.477,104.6273,17077.0
2022-09-07 10:45:00,118.33,118.62,118.15,118.3,14943.0,104.6184,104.8748,104.4593,104.5919,14943.0
2022-09-07 10:50:00,118.3,118.59,118.22,118.52,14640.0,104.5919,104.8483,104.5212,104.7864,14640.0
2022-09-07 10:55:00,118.58,118.61,118.04,118.09,8840.0,104.8395,104.866,104.362,104.4062,8840.0
2022-09-07 11:00:00,118.06,118.21,117.93,117.93,10702.0,104.3797,104.5123,104.2648,104.2648,10702.0
2022-09-07 11:05:00,117.93,118.13,117.79,117.96,9032.0,104.2648,104.4416,104.141,104.2913,9032.0
2022-09-07 11:10:00,117.96,118.32,117.96,118.09,5296.0,104.2913,104.6096,104.2913,104.4062,5296.0
2022-09-07 11:15:00,118.11,118.16,117.78,117.87,4736.0,104.4239,104.4681,104.1322,104.2117,4736.0
2022-09-07 11:20:00,117.98,118.23,117.75,118.04,9019.0,104.309,104.53,104.1056,104.362,9019.0
2022-09-07 11:25:00,117.85,118.16,117.81,117.87,9824.0,104.194,104.4681,104.1587,104.2117,9824.0
2022-09-07 11:30:00,117.86,117.86,117.34,117.45,19121.0,104.2029,104.2029,103.7431,103.8404,19121.0
2022-09-07 11:35:00,117.5,117.72,117.49,117.62,10956.0,103.8846,104.0791,103.8758,103.9907,10956.0
2022-09-07 11:40:00,117.66,118.11,117.64,118.0,8084.0,104.0261,104.4239,104.0084,104.3267,8084.0
2022-09-07 11:45:00,117.98,118.08,117.8,117.99,6737.0,104.309,104.3974,104.1498,104.3178,6737.0
2022-09-07 11:50:00,117.92,117.96,117.62,117.71,9355.0,104.2559,104.2913,103.9907,104.0703,9355.0
2022-09-07 11:55:00,117.73,117.76,117.45,117.55,6714.0,104.0879,104.1145,103.8404,103.9288,6714.0
2022-09-07 12:00:00,117.61,117.79,117.55,117.75,11135.0,103.9819,104.141,103.9288,104.1056,11135.0
2022-09-07 12:05:00,117.73,117.88,117.46,117.7,13162.0,104.0879,104.2206,103.8492,104.0614,13162.0
2022-09-07 12:10:00,117.7,117.74,117.3,117.45,19130.0,104.0614,104.0968,103.7078,103.8404,19130.0
2022-09-07 12:15:00,117.44,117.44,116.93,117.03,21892.0,103.8316,103.8316,103.3806,103.4691,21892.0
2022-09-07 12:20:00,116.94,116.94,116.5,116.66,38512.0,103.3895,103.3895,103.0005,103.1419,38512.0
2022-09-07 12:25:00,116.66,116.85,116.61,116.74,13778.0,103.1419,103.3099,103.0977,103.2127,13778.0
2022-09-07 12:30:00,116.69,116.71,116.49,116.5,13220.0,103.1685,103.1861,102.9916,103.0005,13220.0
2022-09-07 12:35:00,116.46,116.59,116.33,116.47,29329.0,102.9651,103.08,102.8502,102.9739,29329.0
2022-09-07 12:40:00,116.43,116.68,116.37,116.55,20693.0,102.9386,103.1596,102.8855,103.0447,20693.0
2022-09-07 12:45:00,116.62,116.68,116.43,116.46,13316.0,103.1066,103.1596,102.9386,102.9651,13316.0
2022-09-07 12:50:00,116.48,116.51,116.31,116.37,31384.0,102.9828,103.0093,102.8325,102.8855,31384.0
2022-09-07 12:55:00,116.35,116.38,116.15,116.32,65782.0,102.8679,102.8944,102.691,102.8413,65782.0
2022-09-07 13:00:00,116.3,116.57,116.24,116.39,52224.0,102.8236,103.0624,102.7706,102.9032,52224.0
2022-09-07 13:05:00,116.42,116.7,116.39,116.67,34183.0,102.9297,103.1773,102.9032,103.1508,34183.0
2022-09-07 13:10:00,116.7,116.82,116.44,116.57,31182.0,103.1773,103.2834,102.9474,103.0624,31182.0
2022-09-07 13:15:00,116.58,116.77,116.54,116.68,46759.0,103.0712,103.2392,103.0358,103.1596,46759.0
2022-09-07 13:20:00,116.7,116.77,116.5,116.51,41944.0,103.1773,103.2392,103.0005,103.0093,41944.0
2022-09-07 13:25:00,116.48,116.5,116.26,116.26,18092.0,102.9828,103.0005,102.7883,102.7883,18092.0
2022-09-07 13:30:00,116.24,116.46,116.19,116.44,13737.0,102.7706,102.9651,102.7264,102.9474,13737.0
2022-09-07 13:35:00,116.44,116.73,116.44,116.65,18320.0,102.9474,103.2038,102.9474,103.1331,18320.0
2022-09-07 13:40:00,116.63,116.87,116.55,116.87,23974.0,103.1154,103.3276,103.0447,103.3276,23974.0
2022-09-07 13:45:00,116.91,117.15,116.8,117.08,12925.0,103.363,103.5752,103.2657,103.5133,12925.0
2022-09-07 13:50:00,117.05,117.35,117.05,117.17,16666.0,103.4867,103.752,103.4867,103.5928,16666.0
2022-09-07 13:55:00,117.14,117.33,117.07,117.2,17934.0,103.5663,103.7343,103.5044,103.6194,17934.0
2022-09-07 14:00:00,117.23,117.33,117.03,117.24,14841.0,103.6459,103.7343,103.4691,103.6547,14841.0
2022-09-07 14:05:00,117.28,117.35,117.2,117.29,19237.0,103.6901,103.752,103.6194,103.6989,19237.0
2022-09-07 14:10:00,117.21,117.38,117.21,117.3,7271.0,103.6282,103.7785,103.6282,103.7078,7271.0
2022-09-07 14:15:00,117.35,117.36,117.07,117.09,11125.0,103.752,103.7608,103.5044,103.5221,11125.0
2022-09-07 14:20:00,117.08,117.1,116.9,116.98,11364.0,103.5133,103.5309,103.3541,103.4249,11364.0
2022-09-07 14:25:00,117.0,117.08,116.83,117.0,9182.0,103.4425,103.5133,103.2922,103.4425,9182.0
2022-09-07 14:30:00,117.02,117.06,116.77,116.88,13510.0,103.4602,103.4956,103.2392,103.3364,13510.0
2022-09-07 14:35:00,116.86,116.86,116.63,116.69,7811.0,103.3188,103.3188,103.1154,103.1685,7811.0
2022-09-07 14:40:00,116.71,116.84,116.71,116.78,11305.0,103.1861,103.3011,103.1861,103.248,11305.0
2022-09-07 14:45:00,116.76,116.76,116.61,116.71,16578.0,103.2303,103.2303,103.0977,103.1861,16578.0
2022-09-07 14:50:00,116.72,117.18,116.71,117.12,89293.0,103.195,103.6017,103.1861,103.5486,89293.0
2022-09-07 14:55:00,117.1,117.1,116.89,116.95,13625.0,103.5309,103.5309,103.3453,103.3983,13625.0
2022-09-07 15:00:00,116.94,117.03,116.87,116.95,23522.0,103.3895,103.4691,103.3276,103.3983,23522.0
2022-09-07 15:05:00,116.96,117.11,116.92,117.05,19380.0,103.4072,103.5398,103.3718,103.4867,19380.0
2022-09-07 15:10:00,117.04,117.28,116.98,117.27,41439.0,103.4779,103.6901,103.4249,103.6812,41439.0
2022-09-07 15:15:00,117.28,117.4,117.07,117.12,23741.0,103.6901,103.7962,103.5044,103.5486,23741.0
2022-09-07 15:20:00,117.1,117.39,117.03,117.37,56706.0,103.5309,103.7873,103.4691,103.7697,56706.0
2022-09-07 15:25:00,117.36,117.45,117.27,117.34,43249.0,103.7608,103.8404,103.6812,103.7431,43249.0
2022-09-07 15:30:00,117.34,117.42,117.25,117.29,38850.0,103.7431,103.8139,103.6636,103.6989,38850.0
2022-09-07 15:35:00,117.29,117.33,116.76,116.85,20358.0,103.6989,103.7343,103.2303,103.3099,20358.0
2022-09-07 15:40:00,116.83,117.17,116.81,117.17,42082.0,103.2922,103.5928,103.2746,103.5928,42082.0
2022-09-07 15:45:00,117.17,117.73,117.17,117.68,43603.0,103.5928,104.0879,103.5928,104.0437,43603.0
2022-09-07 15:50:00,117.73,117.74,117.11,117.3,48098.0,104.0879,104.0968,103.5398,103.7078,48098.0
2022-09-07 15:55:00,117.32,117.33,116.89,117.15,200798.0,103.7255,103.7343,103.3453,103.5752,200798.0
2022-09-08 09:30:00,118.59,118.69,117.45,117.68,83294.0,104.8483,104.9367,103.8404,104.0437,83294.0
2022-09-08 09:35:00,117.75,117.93,117.32,117.33,24586.0,104.1056,104.2648,103.7255,103.7343,24586.0
2022-09-08 09:40:00,117.3,117.58,116.89,117.38,39165.0,103.7078,103.9553,103.3453,103.7785,39165.0
2022-09-08 09:45:00,117.44,117.79,117.25,117.4,49851.0,103.8316,104.141,103.6636,103.7962,49851.0
2022-09-08 09:50:00,117.36,118.07,117.07,118.02,140011.0,103.7608,104.3885,103.5044,104.3443,140011.0
2022-09-08 09:55:00,118.15,118.29,117.78,117.96,65429.0,104.4593,104.5831,104.1322,104.2913,65429.0
2022-09-08 10:00:00,117.96,118.02,117.46,117.81,26921.0,104.2913,104.3443,103.8492,104.1587,26921.0
2022-09-08 10:05:00,117.71,117.72,117.39,117.4,61922.0,104.0703,104.0791,103.7873,103.7962,61922.0
2022-09-08 10:10:00,117.48,117.53,117.07,117.11,28969.0,103.8669,103.9111,103.5044,103.5398,28969.0
2022-09-08 10:15:00,117.11,117.38,116.93,117.31,22533.0,103.5398,103.7785,103.3806,103.7166,22533.0
2022-09-08 10:20:00,117.42,117.46,116.96,117.03,22634.0,103.8139,103.8492,103.4072,103.4691,22634.0
2022-09-08 10:25:00,117.07,117.12,116.7,117.12,9225.0,103.5044,103.5486,103.1773,103.5486,9225.0
2022-09-08 10:30:00,117.08,117.24,116.92,117.04,16676.0,103.5133,103.6547,103.3718,103.4779,16676.0
2022-09-08 10:35:00,116.92,117.16,116.72,116.93,12545.0,103.3718,103.584,103.195,103.3806,12545.0
2022-09-08 10:40:00,116.95,117.41,116.83,117.2,27028.0,103.3983,103.805,103.2922,103.6194,27028.0
2022-09-08 10:45:00,117.11,117.15,116.76,116.85,30192.0,103.5398,103.5752,103.2303,103.3099,30192.0
2022-09-08 10:50:00,116.83,117.22,116.8,117.13,20962.0,103.2922,103.637,103.2657,103.5575,20962.0
2022-09-08 10:55:00,117.16,117.43,116.91,117.06,38055.0,103.584,103.8227,103.363,103.4956,38055.0
2022-09-08 11:00:00,117.01,117.23,116.51,117.13,35401.0,103.4514,103.6459,103.0093,103.5575,35401.0
2022-09-08 11:05:00,117.11,117.92,117.09,117.65,47865.0,103.5398,104.2559,103.5221,104.0172,47865.0
2022-09-08 11:10:00,117.74,117.77,117.2,117.33,10801.0,104.0968,104.1233,103.6194,103.7343,10801.0
2022-09-08 11:15:00,117.39,117.74,117.27,117.73,23599.0,103.7873,104.0968,103.6812,104.0879,23599.0
2022-09-08 11:20:00,117.73,117.88,117.56,117.75,25960.0,104.0879,104.2206,103.9376,104.1056,25960.0
2022-09-08 11:25:00,117.78,118.05,117.72,117.77,32230.0,104.1322,104.3709,104.0791,104.1233,32230.0
2022-09-08 11:30:00,117.69,118.09,117.65,117.99,23655.0,104.0526,104.4062,104.0172,104.3178,23655.0
2022-09-08 11:35:00,117.98,118.08,117.7,117.71,12785.0,104.309,104.3974,104.0614,104.0703,12785.0
2022-09-08 11:40:00,117.76,117.81,117.5,117.52,21679.0,104.1145,104.1587,103.8846,103.9023,21679.0
2022-09-08 11:45:00,117.54,117.66,117.44,117.54,20020.0,103.92,104.0261,103.8316,103.92,20020.0
2022-09-08 11:50:00,117.53,117.7,117.42,117.67,28278.0,103.9111,104.0614,103.8139,104.0349,28278.0
2022-09-08 11:55:00,117.68,117.68,117.51,117.59,19023.0,104.0437,104.0437,103.8934,103.9642,19023.0
2022-09-08 12:00:00,117.59,117.66,117.22,117.25,24911.0,103.9642,104.0261,103.637,103.6636,24911.0
2022-09-08 12:05:00,117.28,117.38,117.1,117.21,14150.0,103.6901,103.7785,103.5309,103.6282,14150.0
2022-09-08 12:10:00,117.14,117.16,116.91,116.95,17932.0,103.5663,103.584,103.363,103.3983,17932.0
2022-09-08 12:15:00,116.91,117.21,116.71,117.2,29567.0,103.363,103.6282,103.1861,103.6194,29567.0
2022-09-08 12:20:00,117.23,117.25,116.86,117.06,14341.0,103.6459,103.6636,103.3188,103.4956,14341.0
2022-09-08 12:25:00,117.1,117.39,117.04,117.29,6547.0,103.5309,103.7873,103.4779,103.6989,6547.0
2022-09-08 12:30:00,117.25,117.56,117.2,117.41,6503.0,103.6636,103.9376,103.6194,103.805,6503.0
2022-09-08 12:35:00,117.48,117.78,117.43,117.66,10998.0,103.8669,104.1322,103.8227,104.0261,10998.0
2022-09-08 12:40:00,117.69,118.11,117.63,117.93,16100.0,104.0526,104.4239,103.9995,104.2648,16100.0
2022-09-08 12:45:00,117.89,118.6,117.88,118.49,63522.0,104.2294,104.8571,104.2206,104.7599,63522.0
2022-09-08 12:50:00,118.49,118.74,118.34,118.74,13246.0,104.7599,104.9809,104.6273,104.9809,13246.0
2022-09-08 12:55:00,118.76,118.79,118.38,118.38,16575.0,104.9986,105.0251,104.6626,104.6626,16575.0
2022-09-08 13:00:00,118.41,118.49,118.36,118.38,28386.0,104.6892,104.7599,104.6449,104.6626,28386.0
2022-09-08 13:05:00,118.38,118.48,118.24,118.45,16630.0,104.6626,104.751,104.5388,104.7245,16630.0
2022-09-08 13:10:00,118.45,118.9,118.4,118.82,25619.0,104.7245,105.1224,104.6803,105.0516,25619.0
2022-09-08 13:15:00,118.82,118.86,118.52,118.6,52773.0,105.0516,105.087,104.7864,104.8571,52773.0
2022-09-08 13:20:00,118.56,118.59,118.47,118.52,11482.0,104.8218,104.8483,104.7422,104.7864,11482.0
2022-09-08 13:25:00,118.48,118.55,118.08,118.16,25633.0,104.751,104.8129,104.3974,104.4681,25633.0
2022-09-08 13:30:00,118.11,118.21,118.0,118.19,9949.0,104.4239,104.5123,104.3267,104.4946,9949.0
2022-09-08 13:35:00,118.18,118.28,118.0,118.08,19456.0,104.4858,104.5742,104.3267,104.3974,19456.0
2022-09-08 13:40:00,118.11,118.13,117.94,118.0,17993.0,104.4239,104.4416,104.2736,104.3267,17993.0
2022-09-08 13:45:00,117.96,118.02,117.91,118.0,20281.0,104.2913,104.3443,104.2471,104.3267,20281.0
2022-09-08 13:50:00,118.01,118.11,117.96,117.96,39268.0,104.3355,104.4239,104.2913,104.2913,39268.0
2022-09-08 13:55:00,117.97,118.11,117.73,117.96,25716.0,104.3001,104.4239,104.0879,104.2913,25716.0
2022-09-08 14:00:00,117.99,118.36,117.97,118.34,29038.0,104.3178,104.6449,104.3001,104.6273,29038.0
2022-09-08 14:05:00,118.34,118.4,118.02,118.05,38782.0,104.6273,104.6803,104.3443,104.3709,38782.0
2022-09-08 14:10:00,118.07,118.2,118.01,118.17,40057.0,104.3885,104.5035,104.3355,104.477,40057.0
2022-09-08 14:15:00,118.16,118.42,118.09,118.32,16365.0,104.4681,104.698,104.4062,104.6096,16365.0
2022-09-08 14:20:00,118.31,118.46,118.17,118.37,11898.0,104.6007,104.7334,104.477,104.6538,11898.0
2022-09-08 14:25:00,118.41,118.45,118.27,118.29,11703.0,104.6892,104.7245,104.5654,104.5831,11703.0
2022-09-08 14:30:00,118.28,118.42,118.24,118.39,9490.0,104.5742,104.698,104.5388,104.6715,9490.0
2022-09-08 14:35:00,118.35,118.35,118.04,118.07,11290.0,104.6361,104.6361,104.362,104.3885,11290.0
2022-09-08 14:40:00,118.07,118.13,117.69,117.76,15342.0,104.3885,104.4416,104.0526,104.1145,15342.0
2022-09-08 14:45:00,117.75,117.87,117.52,117.58,29173.0,104.1056,104.2117,103.9023,103.9553,29173.0
2022-09-08 14:50:00,117.61,117.97,117.58,117.87,21339.0,103.9819,104.3001,103.9553,104.2117,21339.0
2022-09-08 14:55:00,117.88,117.88,117.57,117.79,19381.0,104.2206,104.2206,103.9465,104.141,19381.0
2022-09-08 15:00:00,117.84,117.96,117.64,117.78,15642.0,104.1852,104.2913,104.0084,104.1322,15642.0
2022-09-08 15:05:00,117.78,117.9,117.46,117.48,13476.0,104.1322,104.2382,103.8492,103.8669,13476.0
2022-09-08 15:10:00,117.44,117.53,117.3,117.53,14293.0,103.8316,103.9111,103.7078,103.9111,14293.0
2022-09-08 15:15:00,117.56,117.77,117.47,117.76,12582.0,103.9376,104.1233,103.8581,104.1145,12582.0
2022-09-08 15:20:00,117.75,117.91,117.73,117.82,10378.0,104.1056,104.2471,104.0879,104.1675,10378.0
2022-09-08 15:25:00,117.84,117.9,117.75,117.84,13374.0,104.1852,104.2382,104.1056,104.1852,13374.0
2022-09-08 15:30:00,117.86,118.13,117.85,117.96,25968.0,104.2029,104.4416,104.194,104.2913,25968.0
2022-09-08 15:35:00,117.93,118.27,117.92,118.17,29037.0,104.2648,104.5654,104.2559,104.477,29037.0
2022-09-08 15:40:00,118.16,118.19,117.88,117.93,17901.0,104.4681,104.4946,104.2206,104.2648,17901.0
2022-09-08 15:45:00,117.93,118.12,117.85,117.91,22923.0,104.2648,104.4328,104.194,104.2471,22923.0
2022-09-08 15:50:00,117.83,118.31,117.83,118.31,39620.0,104.1764,104.6007,104.1764,104.6007,39620.0
2022-09-08 15:55:00,118.3,118.4,118.11,118.31,102761.0,104.5919,104.6803,104.4239,104.6007,102761.0
2022-09-09 09:30:00,120.88,121.68,120.8,121.14,61965.0,106.8729,107.5802,106.8022,107.1028,61965.0
2022-09-09 09:35:00,121.15,122.36,121.06,122.26,63361.0,107.1117,108.1814,107.0321,108.093,63361.0
2022-09-09 09:40:00,122.38,122.58,122.21,122.32,52125.0,108.1991,108.3759,108.0488,108.1461,52125.0
2022-09-09 09:45:00,122.24,122.26,121.49,121.53,18542.0,108.0753,108.093,107.4123,107.4476,18542.0
2022-09-09 09:50:00,121.63,121.91,121.45,121.75,14111.0,107.536,107.7836,107.3769,107.6421,14111.0
2022-09-09 09:55:00,121.67,121.86,121.56,121.77,20548.0,107.5714,107.7394,107.4741,107.6598,20548.0
2022-09-09 10:00:00,121.69,122.18,121.62,121.91,18946.0,107.5891,108.0223,107.5272,107.7836,18946.0
2022-09-09 10:05:00,121.83,122.4,121.76,122.34,15489.0,107.7129,108.2168,107.651,108.1638,15489.0
2022-09-09 10:10:00,122.29,122.34,121.74,121.82,12446.0,108.1196,108.1638,107.6333,107.704,12446.0
2022-09-09 10:15:00,121.79,121.95,121.46,121.54,20004.0,107.6775,107.819,107.3857,107.4565,20004.0
2022-09-09 10:20:00,121.55,121.72,121.5,121.71,8316.0,107.4653,107.6156,107.4211,107.6068,8316.0
2022-09-09 10:25:00,121.72,121.86,121.51,121.75,11197.0,107.6156,107.7394,107.4299,107.6421,11197.0
2022-09-09 10:30:00,121.71,121.87,121.6,121.73,10206.0,107.6068,107.7482,107.5095,107.6244,10206.0
2022-09-09 10:35:00,121.74,121.82,121.09,121.1,9136.0,107.6333,107.704,107.0586,107.0674,9136.0
2022-09-09 10:40:00,121.08,121.33,121.04,121.32,9346.0,107.0498,107.2708,107.0144,107.262,9346.0
2022-09-09 10:45:00,121.28,121.71,121.21,121.61,9666.0,107.2266,107.6068,107.1647,107.5183,9666.0
2022-09-09 10:50:00,121.64,121.9,121.6,121.6,9533.0,107.5449,107.7747,107.5095,107.5095,9533.0
2022-09-09 10:55:00,121.6,121.62,121.43,121.54,8542.0,107.5095,107.5272,107.3592,107.4565,8542.0
2022-09-09 11:00:00,121.5,121.59,121.33,121.58,15089.0,107.4211,107.5007,107.2708,107.4918,15089.0
2022-09-09 11:05:00,121.58,121.76,121.58,121.68,17442.0,107.4918,107.651,107.4918,107.5802,17442.0
2022-09-09 11:10:00,121.65,121.86,121.58,121.81,15496.0,107.5537,107.7394,107.4918,107.6952,15496.0
2022-09-09 11:15:00,121.87,122.26,121.87,122.18,8504.0,107.7482,108.093,107.7482,108.0223,8504.0
2022-09-09 11:20:00,122.19,122.21,122.02,122.06,25504.0,108.0311,108.0488,107.8808,107.9162,25504.0
2022-09-09 11:25:00,122.04,122.05,121.74,121.76,10583.0,107.8985,107.9074,107.6333,107.651,10583.0
2022-09-09 11:30:00,121.74,121.98,121.6,121.64,11810.0,107.6333,107.8455,107.5095,107.5449,11810.0
2022-09-09 11:35:00,121.65,121.92,121.64,121.9,7931.0,107.5537,107.7924,107.5449,107.7747,7931.0
2022-09-09 11:40:00,122.06,122.26,121.98,122.26,6786.0,107.9162,108.093,107.8455,108.093,6786.0
2022-09-09 11:45:00,122.23,122.37,122.12,122.15,9241.0,108.0665,108.1903,107.9693,107.9958,9241.0
2022-09-09 11:50:00,122.17,122.21,122.05,122.1,7845.0,108.0135,108.0488,107.9074,107.9516,7845.0
2022-09-09 11:55:00,122.09,122.29,122.09,122.24,17312.0,107.9427,108.1196,107.9427,108.0753,17312.0
2022-09-09 12:00:00,122.25,122.4,122.13,122.19,19431.0,108.0842,108.2168,107.9781,108.0311,19431.0
2022-09-09 12:05:00,122.19,122.4,122.15,122.38,14366.0,108.0311,108.2168,107.9958,108.1991,14366.0
2022-09-09 12:10:00,122.36,122.5,122.28,122.46,11980.0,108.1814,108.3052,108.1107,108.2699,11980.0
2022-09-09 12:15:00,122.49,122.52,122.21,122.25,11997.0,108.2964,108.3229,108.0488,108.0842,11997.0
2022-09-09 12:20:00,122.22,122.54,122.2,122.53,22553.0,108.0577,108.3406,108.04,108.3317,22553.0
2022-09-09 12:25:00,122.54,122.67,122.49,122.51,13287.0,108.3406,108.4555,108.2964,108.3141,13287.0
2022-09-09 12:30:00,122.53,122.77,122.48,122.77,11335.0,108.3317,108.5439,108.2875,108.5439,11335.0
2022-09-09 12:35:00,122.79,123.02,122.78,122.95,11909.0,108.5616,108.765,108.5528,108.7031,11909.0
2022-09-09 12:40:00,122.95,123.09,122.87,122.87,9377.0,108.7031,108.8269,108.6323,108.6323,9377.0
2022-09-09 12:45:00,122.89,123.07,122.87,123.03,8337.0,108.65,108.8092,108.6323,108.7738,8337.0
2022-09-09 12:50:00,123.08,123.24,123.07,123.14,9482.0,108.818,108.9595,108.8092,108.8711,9482.0
2022-09-09 12:55:00,123.14,123.2,123.1,123.17,9248.0,108.8711,108.9241,108.8357,108.8976,9248.0
2022-09-09 13:00:00,123.12,123.12,122.83,122.86,10027.0,108.8534,108.8534,108.597,108.6235,10027.0
2022-09-09 13:05:00,122.89,123.01,122.83,122.92,46640.0,108.65,108.7561,108.597,108.6766,46640.0
2022-09-09 13:10:00,122.89,122.89,122.44,122.62,16325.0,108.65,108.65,108.2522,108.4113,16325.0
2022-09-09 13:15:00,122.61,122.65,122.32,122.45,6027.0,108.4025,108.4378,108.1461,108.261,6027.0
2022-09-09 13:20:00,122.48,122.81,122.42,122.72,37031.0,108.2875,108.5793,108.2345,108.4997,37031.0
2022-09-09 13:25:00,122.74,122.98,122.73,122.78,11196.0,108.5174,108.7296,108.5086,108.5528,11196.0
2022-09-09 13:30:00,122.83,122.84,122.62,122.75,5538.0,108.597,108.6058,108.4113,108.5262,5538.0
2022-09-09 13:35:00,122.76,122.85,122.7,122.8,9037.0,108.5351,108.6147,108.482,108.5705,9037.0
2022-09-09 13:40:00,122.82,122.91,122.72,122.75,9549.0,108.5881,108.6677,108.4997,108.5262,9549.0
2022-09-09 13:45:00,122.68,122.68,122.51,122.55,6062.0,108.4644,108.4644,108.3141,108.3494,6062.0
2022-09-09 13:50:00,122.55,122.82,122.53,122.65,26783.0,108.3494,108.5881,108.3317,108.4378,26783.0
2022-09-09 13:55:00,122.66,122.86,122.61,122.86,9848.0,108.4467,108.6235,108.4025,108.6235,9848.0
2022-09-09 14:00:00,122.84,122.84,122.64,122.68,4875.0,108.6058,108.6058,108.429,108.4644,4875.0
2022-09-09 14:05:00,122.7,122.87,122.58,122.83,6708.0,108.482,108.6323,108.3759,108.597,6708.0
2022-09-09 14:10:00,122.85,122.92,122.75,122.9,9674.0,108.6147,108.6766,108.5262,108.6589,9674.0
2022-09-09 14:15:00,122.87,122.88,122.78,122.78,5513.0,108.6323,108.6412,108.5528,108.5528,5513.0
2022-09-09 14:20:00,122.76,122.94,122.76,122.9,5556.0,108.5351,108.6942,108.5351,108.6589,5556.0
2022-09-09 14:25:00,122.87,122.9,122.7,122.77,5080.0,108.6323,108.6589,108.482,108.5439,5080.0
2022-09-09 14:30:00,122.73,122.73,122.53,122.63,4602.0,108.5086,108.5086,108.3317,108.4202,4602.0
2022-09-09 14:35:00,122.6,122.76,122.58,122.74,6029.0,108.3936,108.5351,108.3759,108.5174,6029.0
2022-09-09 14:40:00,122.72,122.8,122.66,122.75,6274.0,108.4997,108.5705,108.4467,108.5262,6274.0
2022-09-09 14:45:00,122.73,122.83,122.69,122.73,7748.0,108.5086,108.597,108.4732,108.5086,7748.0
2022-09-09 14:50:00,122.73,122.76,122.6,122.72,9061.0,108.5086,108.5351,108.3936,108.4997,9061.0
2022-09-09 14:55:00,122.7,122.95,122.7,122.94,8183.0,108.482,108.7031,108.482,108.6942,8183.0
2022-09-09 15:00:00,122.92,123.3,122.88,123.28,14696.0,108.6766,109.0125,108.6412,108.9948,14696.0
2022-09-09 15:05:00,123.25,123.45,123.24,123.41,20193.0,108.9683,109.1451,108.9595,109.1098,20193.0
2022-09-09 15:10:00,123.42,123.73,123.42,123.73,18641.0,109.1186,109.3927,109.1186,109.3927,18641.0
2022-09-09 15:15:00,123.73,123.79,123.63,123.7,30856.0,109.3927,109.4457,109.3043,109.3662,30856.0
2022-09-09 15:20:00,123.71,123.91,123.71,123.91,19886.0,109.375,109.5518,109.375,109.5518,19886.0
2022-09-09 15:25:00,123.92,124.1,123.92,123.94,25781.0,109.5607,109.7198,109.5607,109.5784,25781.0
2022-09-09 15:30:00,123.94,124.0,123.81,123.83,33769.0,109.5784,109.6314,109.4634,109.4811,33769.0
2022-09-09 15:35:00,123.85,123.95,123.73,123.77,16566.0,109.4988,109.5872,109.3927,109.4281,16566.0
2022-09-09 15:40:00,123.75,124.04,123.66,123.96,49145.0,109.4104,109.6668,109.3308,109.596,49145.0
2022-09-09 15:45:00,123.92,123.95,123.49,123.52,36383.0,109.5607,109.5872,109.1805,109.207,36383.0
2022-09-09 15:50:00,123.51,123.55,123.21,123.45,63662.0,109.1982,109.2335,108.9329,109.1451,63662.0
2022-09-09 15:55:00,123.45,123.55,123.28,123.34,128665.0,109.1451,109.2335,108.9948,109.0479,128665.0
2022-09-12 09:30:00,125.36,125.97,125.2,125.39,71256.0,110.8338,111.3731,110.6924,110.8603,71256.0
2022-09-12 09:35:00,125.39,125.6,124.96,125.16,28128.0,110.8603,111.046,110.4802,110.657,28128.0
2022-09-12 09:40:00,125.2,125.47,124.87,125.47,40880.0,110.6924,110.9311,110.4006,110.9311,40880.0
2022-09-12 09:45:00,125.42,125.89,125.37,125.89,19316.0,110.8869,111.3024,110.8427,111.3024,19316.0
2022-09-12 09:50:00,125.88,126.68,125.77,126.55,22203.0,111.2936,112.0009,111.1963,111.8859,22203.0
2022-09-12 09:55:00,126.55,126.67,126.37,126.62,22038.0,111.8859,111.992,111.7268,111.9478,22038.0
2022-09-12 10:00:00,126.62,127.0,126.43,126.91,35597.0,111.9478,112.2838,111.7798,112.2042,35597.0
2022-09-12 10:05:00,126.9,126.95,126.51,126.72,24838.0,112.1954,112.2396,111.8506,112.0362,24838.0
2022-09-12 10:10:00,126.71,127.08,126.69,127.06,24606.0,112.0274,112.3545,112.0097,112.3368,24606.0
2022-09-12 10:15:00,127.08,127.67,127.0,127.55,33051.0,112.3545,112.8761,112.2838,112.77,33051.0
2022-09-12 10:20:00,127.49,127.57,127.17,127.48,26424.0,112.717,112.7877,112.4341,112.7082,26424.0
2022-09-12 10:25:00,127.43,127.65,127.26,127.42,34021.0,112.664,112.8585,112.5137,112.6551,34021.0
2022-09-12 10:30:00,127.38,127.67,127.3,127.32,35028.0,112.6197,112.8761,112.549,112.5667,35028.0
2022-09-12 10:35:00,127.33,127.33,126.95,126.99,23781.0,112.5755,112.5755,112.2396,112.2749,23781.0
2022-09-12 10:40:00,126.92,127.18,126.92,127.03,27132.0,112.213,112.4429,112.213,112.3103,27132.0
2022-09-12 10:45:00,127.05,127.26,126.79,127.26,31586.0,112.328,112.5137,112.0981,112.5137,31586.0
2022-09-12 10:50:00,127.25,127.54,127.25,127.34,39966.0,112.5048,112.7612,112.5048,112.5844,39966.0
2022-09-12 10:55:00,127.32,127.37,126.86,127.1,16402.0,112.5667,112.6109,112.16,112.3722,16402.0
2022-09-12 11:00:00,127.2,127.2,126.92,126.97,32486.0,112.4606,112.4606,112.213,112.2573,32486.0
2022-09-12 11:05:00,126.98,127.11,126.64,126.66,21193.0,112.2661,112.381,111.9655,111.9832,21193.0
2022-09-12 11:10:00,126.63,126.77,126.41,126.48,15935.0,111.9567,112.0804,111.7621,111.824,15935.0
2022-09-12 11:15:00,126.47,126.47,125.94,126.35,20756.0,111.8152,111.8152,111.3466,111.7091,20756.0
2022-09-12 11:20:00,126.37,126.44,126.05,126.32,7321.0,111.7268,111.7887,111.4439,111.6826,7321.0
2022-09-12 11:25:00,126.34,126.7,126.26,126.66,20333.0,111.7003,112.0185,111.6295,111.9832,20333.0
2022-09-12 11:30:00,126.65,126.85,126.65,126.75,9194.0,111.9743,112.1512,111.9743,112.0627,9194.0
2022-09-12 11:35:00,126.76,126.9,126.58,126.65,13635.0,112.0716,112.1954,111.9124,111.9743,13635.0
2022-09-12 11:40:00,126.61,126.61,126.25,126.45,26834.0,111.939,111.939,111.6207,111.7975,26834.0
2022-09-12 11:45:00,126.45,126.61,126.32,126.45,7872.0,111.7975,111.939,111.6826,111.7975,7872.0
2022-09-12 11:50:00,126.5,126.76,126.33,126.38,9590.0,111.8417,112.0716,111.6914,111.7356,9590.0
2022-09-12 11:55:00,126.29,126.71,126.24,126.68,15142.0,111.656,112.0274,111.6118,112.0009,15142.0
2022-09-12 12:00:00,126.63,126.75,126.43,126.43,7920.0,111.9567,112.0627,111.7798,111.7798,7920.0
2022-09-12 12:05:00,126.43,126.64,126.37,126.41,10225.0,111.7798,111.9655,111.7268,111.7621,10225.0
2022-09-12 12:10:00,126.38,126.81,126.32,126.68,12084.0,111.7356,112.1158,111.6826,112.0009,12084.0
2022-09-12 12:15:00,126.71,126.77,126.27,126.33,10044.0,112.0274,112.0804,111.6384,111.6914,10044.0
2022-09-12 12:20:00,126.31,126.44,126.26,126.32,12043.0,111.6737,111.7887,111.6295,111.6826,12043.0
2022-09-12 12:25:00,126.28,126.28,125.95,126.03,21296.0,111.6472,111.6472,111.3554,111.4262,21296.0
2022-09-12 12:30:00,126.05,126.3,126.01,126.3,12983.0,111.4439,111.6649,111.4085,111.6649,12983.0
2022-09-12 12:35:00,126.31,126.38,126.04,126.36,9743.0,111.6737,111.7356,111.435,111.7179,9743.0
2022-09-12 12:40:00,126.36,126.37,126.19,126.37,9523.0,111.7179,111.7268,111.5676,111.7268,9523.0
2022-09-12 12:45:00,126.37,126.37,126.14,126.15,10069.0,111.7268,111.7268,111.5234,111.5323,10069.0
2022-09-12 12:50:00,126.14,126.22,126.08,126.17,9836.0,111.5234,111.5942,111.4704,111.55,9836.0
2022-09-12 12:55:00,126.1,126.27,126.04,126.21,10661.0,111.4881,111.6384,111.435,111.5853,10661.0
2022-09-12 13:00:00,126.08,126.29,126.01,126.28,21321.0,111.4704,111.656,111.4085,111.6472,21321.0
2022-09-12 13:05:00,126.32,126.5,126.24,126.46,6485.0,111.6826,111.8417,111.6118,111.8064,6485.0
2022-09-12 13:10:00,126.5,126.69,126.4,126.61,23086.0,111.8417,112.0097,111.7533,111.939,23086.0
2022-09-12 13:15:00,126.62,126.66,126.41,126.56,11728.0,111.9478,111.9832,111.7621,111.8948,11728.0
2022-09-12 13:20:00,126.43,126.53,126.41,126.48,13659.0,111.7798,111.8682,111.7621,111.824,13659.0
2022-09-12 13:25:00,126.47,126.6,126.41,126.54,11866.0,111.8152,111.9301,111.7621,111.8771,11866.0
2022-09-12 13:30:00,126.57,126.8,126.41,126.8,34386.0,111.9036,112.107,111.7621,112.107,34386.0
2022-09-12 13:35:00,126.81,126.86,126.65,126.79,37105.0,112.1158,112.16,111.9743,112.0981,37105.0
2022-09-12 13:40:00,126.8,126.81,126.5,126.55,33721.0,112.107,112.1158,111.8417,111.8859,33721.0
2022-09-12 13:45:00,126.57,126.6,125.89,126.1,50241.0,111.9036,111.9301,111.3024,111.4881,50241.0
2022-09-12 13:50:00,126.1,126.25,126.01,126.09,7576.0,111.4881,111.6207,111.4085,111.4792,7576.0
2022-09-12 13:55:00,126.07,126.24,126.06,126.24,6601.0,111.4615,111.6118,111.4527,111.6118,6601.0
2022-09-12 14:00:00,126.25,126.25,126.13,126.16,9272.0,111.6207,111.6207,111.5146,111.5411,9272.0
2022-09-12 14:05:00,126.15,126.2,125.74,125.88,8368.0,111.5323,111.5765,111.1698,111.2936,8368.0
2022-09-12 14:10:00,125.9,126.5,125.89,126.43,29736.0,111.3112,111.8417,111.3024,111.7798,29736.0
2022-09-12 14:15:00,126.39,126.46,126.12,126.18,9813.0,111.7445,111.8064,111.5057,111.5588,9813.0
2022-09-12 14:20:00,126.18,126.54,126.15,126.48,10385.0,111.5588,111.8771,111.5323,111.824,10385.0
2022-09-12 14:25:00,126.52,126.76,126.26,126.28,7186.0,111.8594,112.0716,111.6295,111.6472,7186.0
2022-09-12 14:30:00,126.35,126.36,126.05,126.16,10828.0,111.7091,111.7179,111.4439,111.5411,10828.0
2022-09-12 14:35:00,126.21,126.25,126.13,126.17,7829.0,111.5853,111.6207,111.5146,111.55,7829.0
2022-09-12 14:40:00,126.16,126.16,125.87,125.95,10211.0,111.5411,111.5411,111.2847,111.3554,10211.0
2022-09-12 14:45:00,125.95,126.13,125.9,126.07,16915.0,111.3554,111.5146,111.3112,111.4615,16915.0
2022-09-12 14:50:00,126.06,126.31,126.02,126.31,11060.0,111.4527,111.6737,111.4173,111.6737,11060.0
2022-09-12 14:55:00,126.28,126.51,126.28,126.49,14868.0,111.6472,111.8506,111.6472,111.8329,14868.0
2022-09-12 15:00:00,126.52,126.71,126.48,126.65,20991.0,111.8594,112.0274,111.824,111.9743,20991.0
2022-09-12 15:05:00,126.63,126.64,126.44,126.61,14100.0,111.9567,111.9655,111.7887,111.939,14100.0
2022-09-12 15:10:00,126.6,126.63,126.44,126.58,18120.0,111.9301,111.9567,111.7887,111.9124,18120.0
2022-09-12 15:15:00,126.51,126.54,126.41,126.41,18562.0,111.8506,111.8771,111.7621,111.7621,18562.0
2022-09-12 15:20:00,126.42,126.76,126.4,126.56,44055.0,111.771,112.0716,111.7533,111.8948,44055.0
2022-09-12 15:25:00,126.51,126.71,126.39,126.64,28388.0,111.8506,112.0274,111.7445,111.9655,28388.0
2022-09-12 15:30:00,126.64,126.86,126.53,126.67,41935.0,111.9655,112.16,111.8682,111.992,41935.0
2022-09-12 15:35:00,126.7,126.76,126.57,126.74,33098.0,112.0185,112.0716,111.9036,112.0539,33098.0
2022-09-12 15:40:00,126.74,126.74,126.47,126.61,37828.0,112.0539,112.0539,111.8152,111.939,37828.0
2022-09-12 15:45:00,126.6,126.78,126.49,126.68,61786.0,111.9301,112.0893,111.8329,112.0009,61786.0
2022-09-12 15:50:00,126.64,126.67,126.48,126.65,91932.0,111.9655,111.992,111.824,111.9743,91932.0
2022-09-12 15:55:00,126.65,126.78,126.23,126.45,292878.0,111.9743,112.0893,111.603,111.7975,292878.0
2022-09-13 09:30:00,124.41,126.14,124.41,126.0,80439.0,109.9939,111.5234,109.9939,111.3997,80439.0
2022-09-13 09:35:00,126.05,126.21,125.77,125.85,79759.0,111.4439,111.5853,111.1963,111.267,79759.0
2022-09-13 09:40:00,125.95,126.55,125.8,126.55,75493.0,111.3554,111.8859,111.2228,111.8859,75493.0
2022-09-13 09:45:00,126.55,126.55,125.79,125.93,29390.0,111.8859,111.8859,111.214,111.3378,29390.0
2022-09-13 09:50:00,125.82,126.53,125.81,126.44,16749.0,111.2405,111.8682,111.2317,111.7887,16749.0
2022-09-13 09:55:00,126.4,127.07,126.31,126.56,65834.0,111.7533,112.3457,111.6737,111.8948,65834.0
2022-09-13 10:00:00,126.52,126.52,125.84,126.03,26140.0,111.8594,111.8594,111.2582,111.4262,26140.0
2022-09-13 10:05:00,126.0,126.37,125.87,126.1,22869.0,111.3997,111.7268,111.2847,111.4881,22869.0
2022-09-13 10:10:00,126.06,126.18,125.73,125.82,16352.0,111.4527,111.5588,111.1609,111.2405,16352.0
2022-09-13 10:15:00,125.79,126.26,125.6,126.22,22300.0,111.214,111.6295,111.046,111.5942,22300.0
2022-09-13 10:20:00,126.26,126.29,125.82,125.98,9752.0,111.6295,111.656,111.2405,111.382,9752.0
2022-09-13 10:25:00,125.92,126.02,125.67,125.97,31098.0,111.3289,111.4173,111.1079,111.3731,31098.0
2022-09-13 10:30:00,125.92,125.92,125.45,125.45,11401.0,111.3289,111.3289,110.9134,110.9134,11401.0
2022-09-13 10:35:00,125.41,125.41,124.74,124.85,27156.0,110.878,110.878,110.2857,110.3829,27156.0
2022-09-13 10:40:00,124.79,124.89,124.55,124.69,12809.0,110.3299,110.4183,110.1177,110.2415,12809.0
2022-09-13 10:45:00,124.66,124.7,124.11,124.34,26344.0,110.2149,110.2503,109.7287,109.932,26344.0
2022-09-13 10:50:00,124.24,124.56,124.18,124.54,7662.0,109.8436,110.1265,109.7905,110.1088,7662.0
2022-09-13 10:55:00,124.52,125.03,124.51,124.8,35144.0,110.0911,110.5421,110.0823,110.3387,35144.0
2022-09-13 11:00:00,124.75,125.15,124.68,124.96,43917.0,110.2945,110.6481,110.2326,110.4802,43917.0
2022-09-13 11:05:00,125.06,125.18,124.75,124.94,29525.0,110.5686,110.6747,110.2945,110.4625,29525.0
2022-09-13 11:10:00,124.91,124.91,124.5,124.73,20217.0,110.436,110.436,110.0735,110.2768,20217.0
2022-09-13 11:15:00,124.69,125.1,124.61,124.98,22447.0,110.2415,110.6039,110.1707,110.4978,22447.0
2022-09-13 11:20:00,124.96,125.31,124.96,125.15,8620.0,110.4802,110.7896,110.4802,110.6481,8620.0
2022-09-13 11:25:00,125.14,125.14,124.91,124.95,11500.0,110.6393,110.6393,110.436,110.4713,11500.0
2022-09-13 11:30:00,124.97,125.05,124.8,124.94,10461.0,110.489,110.5597,110.3387,110.4625,10461.0
2022-09-13 11:35:00,124.93,125.03,124.56,124.59,8840.0,110.4536,110.5421,110.1265,110.153,8840.0
2022-09-13 11:40:00,124.56,124.56,124.08,124.18,16240.0,110.1265,110.1265,109.7021,109.7905,16240.0
2022-09-13 11:45:00,124.2,124.34,124.06,124.23,5025.0,109.8082,109.932,109.6845,109.8348,5025.0
2022-09-13 11:50:00,124.25,124.32,124.19,124.28,5076.0,109.8524,109.9143,109.7994,109.879,5076.0
2022-09-13 11:55:00,124.31,124.32,124.14,124.22,6487.0,109.9055,109.9143,109.7552,109.8259,6487.0
2022-09-13 12:00:00,124.21,124.5,124.2,124.21,7731.0,109.8171,110.0735,109.8082,109.8171,7731.0
2022-09-13 12:05:00,124.24,124.32,124.1,124.21,3540.0,109.8436,109.9143,109.7198,109.8171,3540.0
2022-09-13 12:10:00,124.2,124.4,124.1,124.37,4935.0,109.8082,109.9851,109.7198,109.9585,4935.0
2022-09-13 12:15:00,124.41,124.55,124.36,124.36,4465.0,109.9939,110.1177,109.9497,109.9497,4465.0
2022-09-13 12:20:00,124.33,124.42,124.04,124.16,8186.0,109.9232,110.0027,109.6668,109.7729,8186.0
2022-09-13 12:25:00,124.16,124.22,123.93,124.0,11471.0,109.7729,109.8259,109.5695,109.6314,11471.0
2022-09-13 12:30:00,123.95,123.95,123.51,123.65,29612.0,109.5872,109.5872,109.1982,109.322,29612.0
2022-09-13 12:35:00,123.67,123.98,123.64,123.86,9720.0,109.3396,109.6137,109.3131,109.5076,9720.0
2022-09-13 12:40:00,123.87,124.1,123.84,124.03,8030.0,109.5165,109.7198,109.4899,109.6579,8030.0
2022-09-13 12:45:00,124.04,124.04,123.73,123.98,15633.0,109.6668,109.6668,109.3927,109.6137,15633.0
2022-09-13 12:50:00,123.99,124.09,123.88,124.02,9179.0,109.6226,109.711,109.5253,109.6491,9179.0
2022-09-13 12:55:00,124.06,124.26,124.02,124.16,7810.0,109.6845,109.8613,109.6491,109.7729,7810.0
2022-09-13 13:00:00,124.14,124.43,124.06,124.08,8058.0,109.7552,110.0116,109.6845,109.7021,8058.0
2022-09-13 13:05:00,124.08,124.41,124.04,124.11,7170.0,109.7021,109.9939,109.6668,109.7287,7170.0
2022-09-13 13:10:00,124.05,124.28,124.0,124.06,9126.0,109.6756,109.879,109.6314,109.6845,9126.0
2022-09-13 13:15:00,123.98,124.03,123.46,123.53,19025.0,109.6137,109.6579,109.154,109.2159,19025.0
2022-09-13 13:20:00,123.51,123.62,123.29,123.58,17035.0,109.1982,109.2954,109.0037,109.2601,17035.0
2022-09-13 13:25:00,123.53,124.34,123.24,124.31,20654.0,109.2159,109.932,108.9595,109.9055,20654.0
2022-09-13 13:30:00,124.55,125.15,124.43,125.15,26927.0,110.1177,110.6481,110.0116,110.6481,26927.0
2022-09-13 13:35:00,125.1,125.25,125.0,125.21,14325.0,110.6039,110.7366,110.5155,110.7012,14325.0
2022-09-13 13:40:00,125.33,125.44,124.92,125.01,37557.0,110.8073,110.9045,110.4448,110.5244,37557.0
2022-09-13 13:45:00,125.05,125.43,124.96,125.42,25235.0,110.5597,110.8957,110.4802,110.8869,25235.0
2022-09-13 13:50:00,125.29,125.29,125.0,125.01,9665.0,110.7719,110.7719,110.5155,110.5244,9665.0
2022-09-13 13:55:00,125.0,125.11,124.92,125.02,17391.0,110.5155,110.6128,110.4448,110.5332,17391.0
2022-09-13 14:00:00,125.05,125.05,124.72,124.85,9010.0,110.5597,110.5597,110.268,110.3829,9010.0
2022-09-13 14:05:00,124.86,125.1,124.76,124.82,9862.0,110.3918,110.6039,110.3033,110.3564,9862.0
2022-09-13 14:10:00,124.8,124.83,124.46,124.46,8075.0,110.3387,110.3652,110.0381,110.0381,8075.0
2022-09-13 14:15:00,124.48,124.56,124.26,124.26,10041.0,110.0558,110.1265,109.8613,109.8613,10041.0
2022-09-13 14:20:00,124.28,124.34,124.06,124.25,9290.0,109.879,109.932,109.6845,109.8524,9290.0
2022-09-13 14:25:00,124.21,124.21,123.85,124.07,10920.0,109.8171,109.8171,109.4988,109.6933,10920.0
2022-09-13 14:30:00,124.1,124.34,124.1,124.18,9916.0,109.7198,109.932,109.7198,109.7905,9916.0
2022-09-13 14:35:00,124.14,124.23,123.98,124.04,10628.0,109.7552,109.8348,109.6137,109.6668,10628.0
2022-09-13 14:40:00,124.06,124.27,124.02,124.15,11470.0,109.6845,109.8701,109.6491,109.764,11470.0
2022-09-13 14:45:00,124.16,124.16,123.73,123.77,13180.0,109.7729,109.7729,109.3927,109.4281,13180.0
2022-09-13 14:50:00,123.77,123.94,123.76,123.81,27146.0,109.4281,109.5784,109.4192,109.4634,27146.0
2022-09-13 14:55:00,123.81,124.07,123.8,123.96,16144.0,109.4634,109.6933,109.4546,109.596,16144.0
2022-09-13 15:00:00,123.99,124.15,123.86,123.86,9161.0,109.6226,109.764,109.5076,109.5076,9161.0
2022-09-13 15:05:00,123.88,123.9,123.57,123.57,27314.0,109.5253,109.543,109.2512,109.2512,27314.0
2022-09-13 15:10:00,123.61,123.65,123.47,123.65,15686.0,109.2866,109.322,109.1628,109.322,15686.0
2022-09-13 15:15:00,123.69,123.78,123.46,123.54,13296.0,109.3573,109.4369,109.154,109.2247,13296.0
2022-09-13 15:20:00,123.51,123.65,123.39,123.6,12037.0,109.1982,109.322,109.0921,109.2778,12037.0
2022-09-13 15:25:00,123.62,123.8,123.53,123.71,25887.0,109.2954,109.4546,109.2159,109.375,25887.0
2022-09-13 15:30:00,123.69,123.69,123.28,123.34,43639.0,109.3573,109.3573,108.9948,109.0479,43639.0
2022-09-13 15:35:00,123.31,123.5,123.21,123.39,21416.0,109.0214,109.1893,108.9329,109.0921,21416.0
2022-09-13 15:40:00,123.38,123.38,122.91,122.98,36353.0,109.0832,109.0832,108.6677,108.7296,36353.0
2022-09-13 15:45:00,122.99,122.99,122.52,122.73,45908.0,108.7384,108.7384,108.3229,108.5086,45908.0
2022-09-13 15:50:00,122.69,123.07,122.65,123.0,55553.0,108.4732,108.8092,108.4378,108.7473,55553.0
2022-09-13 15:55:00,122.97,123.35,122.8,122.93,142539.0,108.7208,109.0567,108.5705,108.6854,142539.0
2022-09-14 09:30:00,122.97,124.52,122.9,124.25,88127.0,110.0076,111.3942,109.945,111.1527,88127.0
2022-09-14 09:35:00,124.11,125.13,123.85,124.97,42170.0,111.0274,111.9399,110.7948,111.7968,42170.0
2022-09-14 09:40:00,125.13,126.13,125.06,126.12,43937.0,111.9399,112.8345,111.8773,112.8256,43937.0
2022-09-14 09:45:00,126.16,126.92,126.13,126.83,43928.0,112.8613,113.5412,112.8345,113.4607,43928.0
2022-09-14 09:50:00,126.86,126.91,126.43,126.57,25215.0,113.4875,113.5323,113.1029,113.2281,25215.0
2022-09-14 09:55:00,126.55,126.63,126.13,126.53,23075.0,113.2102,113.2818,112.8345,113.1923,23075.0
2022-09-14 10:00:00,126.53,126.73,126.17,126.3,17406.0,113.1923,113.3713,112.8703,112.9866,17406.0
2022-09-14 10:05:00,126.3,126.46,126.12,126.32,15674.0,112.9866,113.1297,112.8256,113.0045,15674.0
2022-09-14 10:10:00,126.26,126.43,125.74,125.78,16460.0,112.9508,113.1029,112.4856,112.5214,16460.0
2022-09-14 10:15:00,125.78,125.9,125.19,125.33,14669.0,112.5214,112.6287,111.9936,112.1188,14669.0
2022-09-14 10:20:00,125.33,125.66,125.21,125.65,12066.0,112.1188,112.414,112.0115,112.4051,12066.0
2022-09-14 10:25:00,125.62,125.71,125.41,125.48,76814.0,112.3783,112.4588,112.1904,112.253,76814.0
2022-09-14 10:30:00,125.27,125.81,125.18,125.69,24655.0,112.0652,112.5482,111.9846,112.4409,24655.0
2022-09-14 10:35:00,125.73,126.36,125.69,126.16,12375.0,112.4767,113.0403,112.4409,112.8613,12375.0
2022-09-14 10:40:00,126.16,126.88,126.02,126.84,26364.0,112.8613,113.5054,112.7361,113.4697,26364.0
2022-09-14 10:45:00,126.88,127.18,126.81,127.01,30477.0,113.5054,113.7738,113.4428,113.6217,30477.0
2022-09-14 10:50:00,127.1,127.73,127.0,127.7,26599.0,113.7022,114.2658,113.6128,114.239,26599.0
2022-09-14 10:55:00,127.78,127.86,127.52,127.69,19893.0,114.3106,114.3821,114.078,114.2301,19893.0
2022-09-14 11:00:00,127.66,127.84,127.35,127.54,29752.0,114.2032,114.3642,113.9259,114.0959,29752.0
2022-09-14 11:05:00,127.44,127.75,127.23,127.66,28756.0,114.0064,114.2837,113.8185,114.2032,28756.0
2022-09-14 11:10:00,127.77,128.05,127.73,127.89,32754.0,114.3016,114.5521,114.2658,114.409,32754.0
2022-09-14 11:15:00,127.89,127.99,127.3,127.32,18051.0,114.409,114.4984,113.8812,113.8991,18051.0
2022-09-14 11:20:00,127.35,127.74,127.24,127.48,18864.0,113.9259,114.2748,113.8275,114.0422,18864.0
2022-09-14 11:25:00,127.35,127.49,127.08,127.12,13806.0,113.9259,114.0511,113.6844,113.7201,13806.0
2022-09-14 11:30:00,127.1,127.19,126.84,127.03,38119.0,113.7022,113.7828,113.4697,113.6396,38119.0
2022-09-14 11:35:00,127.08,127.55,127.02,127.49,7497.0,113.6844,114.1048,113.6307,114.0511,7497.0
2022-09-14 11:40:00,127.55,127.71,127.41,127.58,10381.0,114.1048,114.2479,113.9796,114.1317,10381.0
2022-09-14 11:45:00,127.63,127.75,127.4,127.41,9581.0,114.1764,114.2837,113.9706,113.9796,9581.0
2022-09-14 11:50:00,127.39,127.6,127.32,127.44,21082.0,113.9617,114.1495,113.8991,114.0064,21082.0
2022-09-14 11:55:00,127.46,127.64,127.42,127.6,13651.0,114.0243,114.1853,113.9885,114.1495,13651.0
2022-09-14 12:00:00,127.61,127.67,127.44,127.57,27095.0,114.1585,114.2122,114.0064,114.1227,27095.0
2022-09-14 12:05:00,127.57,127.6,127.21,127.35,7587.0,114.1227,114.1495,113.8007,113.9259,7587.0
2022-09-14 12:10:00,127.36,127.53,127.22,127.5,12976.0,113.9348,114.0869,113.8096,114.0601,12976.0
2022-09-14 12:15:00,127.51,127.68,127.43,127.56,12463.0,114.069,114.2211,113.9975,114.1138,12463.0
2022-09-14 12:20:00,127.55,127.66,127.3,127.44,10909.0,114.1048,114.2032,113.8812,114.0064,10909.0
2022-09-14 12:25:00,127.5,127.56,127.12,127.27,49774.0,114.0601,114.1138,113.7201,113.8543,49774.0
2022-09-14 12:30:00,127.32,127.57,127.14,127.17,23579.0,113.8991,114.1227,113.738,113.7649,23579.0
2022-09-14 12:35:00,127.15,127.41,126.99,127.37,28727.0,113.747,113.9796,113.6038,113.9438,28727.0
2022-09-14 12:40:00,127.38,127.75,127.35,127.74,25208.0,113.9527,114.2837,113.9259,114.2748,25208.0
2022-09-14 12:45:00,127.73,127.88,127.57,127.83,148285.0,114.2658,114.4,114.1227,114.3553,148285.0
2022-09-14 12:50:00,127.88,128.17,127.78,127.92,16017.0,114.4,114.6595,114.3106,114.4358,16017.0
2022-09-14 12:55:00,127.92,128.0,127.64,127.79,11385.0,114.4358,114.5074,114.1853,114.3195,11385.0
2022-09-14 13:00:00,127.82,127.86,127.43,127.51,15304.0,114.3464,114.3821,113.9975,114.069,15304.0
2022-09-14 13:05:00,127.58,127.8,127.51,127.58,11537.0,114.1317,114.3285,114.069,114.1317,11537.0
2022-09-14 13:10:00,127.55,127.67,127.44,127.6,6857.0,114.1048,114.2122,114.0064,114.1495,6857.0
2022-09-14 13:15:00,127.56,127.77,127.47,127.73,11956.0,114.1138,114.3016,114.0332,114.2658,11956.0
2022-09-14 13:20:00,127.73,127.75,127.41,127.45,6986.0,114.2658,114.2837,113.9796,114.0154,6986.0
2022-09-14 13:25:00,127.36,127.36,127.08,127.15,8979.0,113.9348,113.9348,113.6844,113.747,8979.0
2022-09-14 13:30:00,127.16,127.24,127.06,127.11,21622.0,113.7559,113.8275,113.6665,113.7112,21622.0
2022-09-14 13:35:00,127.13,127.2,126.97,127.01,7206.0,113.7291,113.7917,113.586,113.6217,7206.0
2022-09-14 13:40:00,126.96,127.23,126.88,127.22,19261.0,113.577,113.8185,113.5054,113.8096,19261.0
2022-09-14 13:45:00,127.16,127.19,126.4,126.56,21086.0,113.7559,113.7828,113.076,113.2192,21086.0
2022-09-14 13:50:00,126.57,126.7,126.48,126.64,5217.0,113.2281,113.3444,113.1476,113.2907,5217.0
2022-09-14 13:55:00,126.59,126.59,126.27,126.31,9824.0,113.246,113.246,112.9597,112.9955,9824.0
2022-09-14 14:00:00,126.28,126.36,125.89,125.93,12645.0,112.9687,113.0403,112.6198,112.6556,12645.0
2022-09-14 14:05:00,125.95,126.23,125.85,126.09,11587.0,112.6735,112.924,112.584,112.7987,11587.0
2022-09-14 14:10:00,126.06,126.08,125.72,125.97,8714.0,112.7719,112.7898,112.4677,112.6914,8714.0
2022-09-14 14:15:00,125.94,126.17,125.94,126.06,5325.0,112.6645,112.8703,112.6645,112.7719,5325.0
2022-09-14 14:20:00,126.01,126.01,125.74,125.9,11252.0,112.7271,112.7271,112.4856,112.6287,11252.0
2022-09-14 14:25:00,125.9,125.96,125.72,125.79,9470.0,112.6287,112.6824,112.4677,112.5303,9470.0
2022-09-14 14:30:00,125.74,125.96,125.74,125.92,4775.0,112.4856,112.6824,112.4856,112.6466,4775.0
2022-09-14 14:35:00,125.9,126.15,125.85,126.0,6287.0,112.6287,112.8524,112.584,112.7182,6287.0
2022-09-14 14:40:00,125.99,126.06,125.91,125.93,6818.0,112.7093,112.7719,112.6377,112.6556,6818.0
2022-09-14 14:45:00,125.92,126.12,125.84,126.09,7966.0,112.6466,112.8256,112.5751,112.7987,7966.0
2022-09-14 14:50:00,126.08,126.25,125.93,125.97,8671.0,112.7898,112.9418,112.6556,112.6914,8671.0
2022-09-14 14:55:00,126.0,126.07,125.73,125.88,9913.0,112.7182,112.7808,112.4767,112.6109,9913.0
2022-09-14 15:00:00,125.84,125.96,125.78,125.81,8305.0,112.5751,112.6824,112.5214,112.5482,8305.0
2022-09-14 15:05:00,125.84,126.4,125.84,126.37,10363.0,112.5751,113.076,112.5751,113.0492,10363.0
2022-09-14 15:10:00,126.4,126.63,126.2,126.2,23388.0,113.076,113.2818,112.8971,112.8971,23388.0
2022-09-14 15:15:00,126.18,126.24,125.82,125.93,15507.0,112.8792,112.9329,112.5572,112.6556,15507.0
2022-09-14 15:20:00,125.91,126.08,125.81,125.82,29445.0,112.6377,112.7898,112.5482,112.5572,29445.0
2022-09-14 15:25:00,125.8,125.84,125.47,125.61,22011.0,112.5393,112.5751,112.2441,112.3693,22011.0
2022-09-14 15:30:00,125.55,125.61,125.2,125.59,35660.0,112.3156,112.3693,112.0025,112.3514,35660.0
2022-09-14 15:35:00,125.62,126.05,125.57,125.95,15938.0,112.3783,112.7629,112.3335,112.6735,15938.0
2022-09-14 15:40:00,125.89,126.1,125.77,126.0,31065.0,112.6198,112.8077,112.5124,112.7182,31065.0
2022-09-14 15:45:00,126.01,126.48,125.97,126.42,39145.0,112.7271,113.1476,112.6914,113.0939,39145.0
2022-09-14 15:50:00,126.39,126.87,126.34,126.86,67461.0,113.0671,113.4965,113.0224,113.4875,67461.0
2022-09-14 15:55:00,126.85,126.96,126.65,126.73,201876.0,113.4786,113.577,113.2997,113.3713,201876.0
2022-09-15 09:30:00,124.37,124.43,123.14,124.05,83354.0,111.26,111.3137,110.1597,110.9738,83354.0
2022-09-15 09:35:00,124.17,125.08,124.08,124.48,38469.0,111.0811,111.8952,111.0006,111.3584,38469.0
2022-09-15 09:40:00,124.46,124.93,124.22,124.64,27201.0,111.3405,111.761,111.1258,111.5016,27201.0
2022-09-15 09:45:00,124.61,125.03,124.08,124.96,29189.0,111.4747,111.8504,111.0006,111.7878,29189.0
2022-09-15 09:50:00,125.05,125.28,124.72,125.18,14087.0,111.8683,112.0741,111.5731,111.9846,14087.0
2022-09-15 09:55:00,125.15,125.35,124.85,125.22,19047.0,111.9578,112.1367,111.6894,112.0204,19047.0
2022-09-15 10:00:00,125.4,125.71,124.86,124.96,42852.0,112.1814,112.4588,111.6984,111.7878,42852.0
2022-09-15 10:05:00,125.07,125.59,125.01,125.36,15906.0,111.8862,112.3514,111.8326,112.1457,15906.0
2022-09-15 10:10:00,125.22,125.51,125.11,125.11,13785.0,112.0204,112.2799,111.922,111.922,13785.0
2022-09-15 10:15:00,125.17,125.82,125.11,125.66,16124.0,111.9757,112.5572,111.922,112.414,16124.0
2022-09-15 10:20:00,125.63,125.65,124.92,124.94,13986.0,112.3872,112.4051,111.752,111.7699,13986.0
2022-09-15 10:25:00,124.94,125.12,124.74,124.74,19564.0,111.7699,111.931,111.591,111.591,19564.0
2022-09-15 10:30:00,124.67,124.67,123.86,124.07,17028.0,111.5284,111.5284,110.8038,110.9916,17028.0
2022-09-15 10:35:00,124.1,124.4,123.99,124.39,31955.0,111.0185,111.2869,110.9201,111.2779,31955.0
2022-09-15 10:40:00,124.45,124.59,124.32,124.48,16889.0,111.3316,111.4568,111.2153,111.3584,16889.0
2022-09-15 10:45:00,124.63,124.9,124.48,124.63,19812.0,111.4926,111.7342,111.3584,111.4926,19812.0
2022-09-15 10:50:00,124.57,124.57,124.1,124.49,23070.0,111.4389,111.4389,111.0185,111.3674,23070.0
2022-09-15 10:55:00,124.59,124.69,124.15,124.22,42282.0,111.4568,111.5463,111.0632,111.1258,42282.0
2022-09-15 11:00:00,124.0,124.68,124.0,124.6,14593.0,110.929,111.5373,110.929,111.4658,14593.0
2022-09-15 11:05:00,124.57,124.85,124.44,124.73,13383.0,111.4389,111.6894,111.3226,111.5821,13383.0
2022-09-15 11:10:00,124.78,124.78,124.31,124.43,12306.0,111.6268,111.6268,111.2063,111.3137,12306.0
2022-09-15 11:15:00,124.4,124.88,124.38,124.82,27100.0,111.2869,111.7163,111.269,111.6626,27100.0
2022-09-15 11:20:00,124.84,125.24,124.71,125.17,27882.0,111.6805,112.0383,111.5642,111.9757,27882.0
2022-09-15 11:25:00,125.15,125.32,124.91,125.26,20367.0,111.9578,112.1099,111.7431,112.0562,20367.0
2022-09-15 11:30:00,125.19,125.26,125.06,125.26,9563.0,111.9936,112.0562,111.8773,112.0562,9563.0
2022-09-15 11:35:00,125.28,125.46,125.11,125.13,14214.0,112.0741,112.2351,111.922,111.9399,14214.0
2022-09-15 11:40:00,125.07,125.41,125.0,125.04,9883.0,111.8862,112.1904,111.8236,111.8594,9883.0
2022-09-15 11:45:00,125.11,125.16,124.92,124.98,9377.0,111.922,111.9667,111.752,111.8057,9377.0
2022-09-15 11:50:00,124.98,124.98,124.66,124.73,16585.0,111.8057,111.8057,111.5195,111.5821,16585.0
2022-09-15 11:55:00,124.71,124.77,124.42,124.46,33778.0,111.5642,111.6179,111.3048,111.3405,33778.0
2022-09-15 12:00:00,124.45,124.47,124.11,124.34,13271.0,111.3316,111.3495,111.0274,111.2332,13271.0
2022-09-15 12:05:00,124.27,124.27,124.08,124.15,7943.0,111.1706,111.1706,111.0006,111.0632,7943.0
2022-09-15 12:10:00,124.2,124.2,123.93,124.05,28531.0,111.1079,111.1079,110.8664,110.9738,28531.0
2022-09-15 12:15:00,123.96,124.57,123.96,124.55,13549.0,110.8932,111.4389,110.8932,111.421,13549.0
2022-09-15 12:20:00,124.51,124.56,124.39,124.48,10779.0,111.3853,111.43,111.2779,111.3584,10779.0
2022-09-15 12:25:00,124.45,124.54,124.17,124.22,24047.0,111.3316,111.4121,111.0811,111.1258,24047.0
2022-09-15 12:30:00,124.2,124.55,124.18,124.53,42174.0,111.1079,111.421,111.09,111.4032,42174.0
2022-09-15 12:35:00,124.58,124.74,124.55,124.71,5705.0,111.4479,111.591,111.421,111.5642,5705.0
2022-09-15 12:40:00,124.75,125.02,124.75,124.87,7111.0,111.6,111.8415,111.6,111.7073,7111.0
2022-09-15 12:45:00,124.76,124.86,124.61,124.86,5106.0,111.6089,111.6984,111.4747,111.6984,5106.0
2022-09-15 12:50:00,124.85,124.92,124.55,124.55,2852.0,111.6894,111.752,111.421,111.421,2852.0
2022-09-15 12:55:00,124.5,124.85,124.49,124.84,4505.0,111.3763,111.6894,111.3674,111.6805,4505.0
2022-09-15 13:00:00,124.86,125.2,124.84,124.97,14196.0,111.6984,112.0025,111.6805,111.7968,14196.0
2022-09-15 13:05:00,125.02,125.06,124.82,125.03,7478.0,111.8415,111.8773,111.6626,111.8504,7478.0
2022-09-15 13:10:00,125.01,125.09,124.7,124.71,12034.0,111.8326,111.9041,111.5552,111.5642,12034.0
2022-09-15 13:15:00,124.7,125.19,124.61,125.05,24740.0,111.5552,111.9936,111.4747,111.8683,24740.0
2022-09-15 13:20:00,125.07,125.07,124.84,125.07,12000.0,111.8862,111.8862,111.6805,111.8862,12000.0
2022-09-15 13:25:00,125.04,125.15,125.01,125.1,10810.0,111.8594,111.9578,111.8326,111.9131,10810.0
2022-09-15 13:30:00,125.11,125.15,124.74,124.96,80593.0,111.922,111.9578,111.591,111.7878,80593.0
2022-09-15 13:35:00,124.93,125.06,124.84,125.01,47036.0,111.761,111.8773,111.6805,111.8326,47036.0
2022-09-15 13:40:00,124.98,124.98,124.7,124.81,33368.0,111.8057,111.8057,111.5552,111.6536,33368.0
2022-09-15 13:45:00,124.78,124.91,124.43,124.56,34237.0,111.6268,111.7431,111.3137,111.43,34237.0
2022-09-15 13:50:00,124.43,124.43,124.24,124.24,12173.0,111.3137,111.3137,111.1437,111.1437,12173.0
2022-09-15 13:55:00,124.22,124.42,124.2,124.33,10070.0,111.1258,111.3048,111.1079,111.2242,10070.0
2022-09-15 14:00:00,124.3,124.3,123.98,124.05,15475.0,111.1974,111.1974,110.9111,110.9738,15475.0
2022-09-15 14:05:00,124.03,124.14,123.89,124.01,13361.0,110.9559,111.0543,110.8306,110.938,13361.0
2022-09-15 14:10:00,124.02,124.23,123.99,124.06,33909.0,110.9469,111.1348,110.9201,110.9827,33909.0
2022-09-15 14:15:00,124.07,124.28,124.07,124.23,26815.0,110.9916,111.1795,110.9916,111.1348,26815.0
2022-09-15 14:20:00,124.22,124.22,123.85,123.86,19449.0,111.1258,111.1258,110.7948,110.8038,19449.0
2022-09-15 14:25:00,123.89,123.92,123.58,123.73,18887.0,110.8306,110.8575,110.5533,110.6875,18887.0
2022-09-15 14:30:00,123.77,123.88,123.63,123.63,16668.0,110.7233,110.8217,110.598,110.598,16668.0
2022-09-15 14:35:00,123.63,123.67,123.48,123.56,12147.0,110.598,110.6338,110.4638,110.5354,12147.0
2022-09-15 14:40:00,123.54,123.65,123.41,123.65,13063.0,110.5175,110.6159,110.4012,110.6159,13063.0
2022-09-15 14:45:00,123.63,123.68,123.52,123.63,15683.0,110.598,110.6428,110.4996,110.598,15683.0
2022-09-15 14:50:00,123.63,123.65,123.4,123.43,13646.0,110.598,110.6159,110.3923,110.4191,13646.0
2022-09-15 14:55:00,123.4,123.4,123.09,123.2,18543.0,110.3923,110.3923,110.1149,110.2134,18543.0
2022-09-15 15:00:00,123.17,123.21,122.97,122.97,25707.0,110.1865,110.2223,110.0076,110.0076,25707.0
2022-09-15 15:05:00,122.94,123.01,122.73,122.77,19555.0,109.9808,110.0434,109.7929,109.8287,19555.0
2022-09-15 15:10:00,122.79,122.93,122.71,122.93,25865.0,109.8466,109.9718,109.775,109.9718,25865.0
2022-09-15 15:15:00,122.92,123.0,122.67,122.77,28925.0,109.9629,110.0344,109.7392,109.8287,28925.0
2022-09-15 15:20:00,122.81,122.96,122.59,122.96,38817.0,109.8645,109.9987,109.6677,109.9987,38817.0
2022-09-15 15:25:00,122.97,122.98,122.4,122.58,47157.0,110.0076,110.0165,109.4977,109.6587,47157.0
2022-09-15 15:30:00,122.57,122.71,122.43,122.54,33562.0,109.6498,109.775,109.5245,109.6229,33562.0
2022-09-15 15:35:00,122.55,122.92,122.53,122.87,32986.0,109.6319,109.9629,109.614,109.9181,32986.0
2022-09-15 15:40:00,122.87,122.9,122.64,122.75,37980.0,109.9181,109.945,109.7124,109.8108,37980.0
2022-09-15 15:45:00,122.72,122.89,122.65,122.76,48727.0,109.7839,109.936,109.7213,109.8197,48727.0
2022-09-15 15:50:00,122.66,123.03,122.6,122.94,78761.0,109.7303,110.0613,109.6766,109.9808,78761.0
2022-09-15 15:55:00,122.95,123.0,122.45,122.52,245242.0,109.9897,110.0344,109.5424,109.605,245242.0
2022-09-16 09:30:00,122.82,122.98,121.14,121.25,570545.0,109.8734,110.0165,108.3705,108.4689,570545.0
2022-09-16 09:35:00,121.11,121.11,120.57,120.8,22151.0,108.3437,108.3437,107.8606,108.0663,22151.0
2022-09-16 09:40:00,120.9,121.07,119.86,119.91,22386.0,108.1558,108.3079,107.2254,107.2702,22386.0
2022-09-16 09:45:00,119.99,120.43,119.51,119.69,52284.0,107.3417,107.7353,106.9123,107.0733,52284.0
2022-09-16 09:50:00,119.67,120.36,119.66,119.77,14097.0,107.0555,107.6727,107.0465,107.1449,14097.0
2022-09-16 09:55:00,119.78,120.26,119.65,119.77,18153.0,107.1539,107.5833,107.0376,107.1449,18153.0
2022-09-16 10:00:00,119.8,120.1,119.26,119.3,27303.0,107.1717,107.4401,106.6887,106.7245,27303.0
2022-09-16 10:05:00,119.31,120.27,119.24,119.86,17517.0,106.7334,107.5922,106.6708,107.2254,17517.0
2022-09-16 10:10:00,119.81,120.92,119.8,120.79,32908.0,107.1807,108.1737,107.1717,108.0574,32908.0
2022-09-16 10:15:00,120.89,120.93,120.33,120.34,35268.0,108.1469,108.1826,107.6459,107.6548,35268.0
2022-09-16 10:20:00,120.41,120.64,120.06,120.5,44987.0,107.7174,107.9232,107.4043,107.798,44987.0
2022-09-16 10:25:00,120.52,120.91,120.34,120.47,19451.0,107.8159,108.1647,107.6548,107.7711,19451.0
2022-09-16 10:30:00,120.45,120.85,120.43,120.62,14816.0,107.7532,108.1111,107.7353,107.9053,14816.0
2022-09-16 10:35:00,120.68,121.16,120.68,121.05,14219.0,107.959,108.3884,107.959,108.29,14219.0
2022-09-16 10:40:00,121.05,121.33,120.7,120.78,18827.0,108.29,108.5405,107.9769,108.0484,18827.0
2022-09-16 10:45:00,120.77,121.03,120.54,120.54,18643.0,108.0395,108.2721,107.8337,107.8337,18643.0
2022-09-16 10:50:00,120.66,120.83,120.25,120.61,17271.0,107.9411,108.0932,107.5743,107.8964,17271.0
2022-09-16 10:55:00,120.57,120.89,120.45,120.75,12881.0,107.8606,108.1469,107.7532,108.0216,12881.0
2022-09-16 11:00:00,120.79,121.18,120.79,120.97,39179.0,108.0574,108.4063,108.0574,108.2184,39179.0
2022-09-16 11:05:00,120.93,121.11,120.65,120.78,9475.0,108.1826,108.3437,107.9322,108.0484,9475.0
2022-09-16 11:10:00,120.56,120.77,120.38,120.77,8005.0,107.8516,108.0395,107.6906,108.0395,8005.0
2022-09-16 11:15:00,120.82,121.05,120.68,120.93,20277.0,108.0842,108.29,107.959,108.1826,20277.0
2022-09-16 11:20:00,120.96,120.96,120.44,120.57,6179.0,108.2095,108.2095,107.7443,107.8606,6179.0
2022-09-16 11:25:00,120.58,121.01,120.58,120.85,12475.0,107.8695,108.2542,107.8695,108.1111,12475.0
2022-09-16 11:30:00,120.81,120.92,120.56,120.85,12562.0,108.0753,108.1737,107.8516,108.1111,12562.0
2022-09-16 11:35:00,120.92,121.0,120.55,120.62,16874.0,108.1737,108.2453,107.8427,107.9053,16874.0
2022-09-16 11:40:00,120.6,120.75,120.41,120.51,17569.0,107.8874,108.0216,107.7174,107.8069,17569.0
2022-09-16 11:45:00,120.52,120.8,120.49,120.6,16928.0,107.8159,108.0663,107.789,107.8874,16928.0
2022-09-16 11:50:00,120.61,120.81,120.53,120.56,11769.0,107.8964,108.0753,107.8248,107.8516,11769.0
2022-09-16 11:55:00,120.51,120.65,120.23,120.6,13594.0,107.8069,107.9322,107.5564,107.8874,13594.0
2022-09-16 12:00:00,120.59,120.6,120.11,120.16,16574.0,107.8785,107.8874,107.4491,107.4938,16574.0
2022-09-16 12:05:00,120.16,120.32,119.94,120.04,34450.0,107.4938,107.6369,107.297,107.3865,34450.0
2022-09-16 12:10:00,120.05,120.15,119.77,119.82,23119.0,107.3954,107.4849,107.1449,107.1896,23119.0
2022-09-16 12:15:00,119.83,119.85,119.46,119.71,32430.0,107.1986,107.2165,106.8676,107.0912,32430.0
2022-09-16 12:20:00,119.74,119.83,119.09,119.23,56221.0,107.1181,107.1986,106.5366,106.6618,56221.0
2022-09-16 12:25:00,119.2,119.31,118.95,119.0,19787.0,106.635,106.7334,106.4113,106.4561,19787.0
2022-09-16 12:30:00,118.95,119.01,118.65,118.88,15563.0,106.4113,106.465,106.143,106.3487,15563.0
2022-09-16 12:35:00,118.93,119.27,118.85,119.23,28437.0,106.3935,106.6976,106.3219,106.6618,28437.0
2022-09-16 12:40:00,119.22,119.48,119.08,119.46,12485.0,106.6529,106.8855,106.5276,106.8676,12485.0
2022-09-16 12:45:00,119.44,119.75,119.31,119.68,17236.0,106.8497,107.127,106.7334,107.0644,17236.0
2022-09-16 12:50:00,119.73,119.83,119.5,119.53,28628.0,107.1091,107.1986,106.9034,106.9302,28628.0
2022-09-16 12:55:00,119.57,119.77,119.25,119.3,46856.0,106.966,107.1449,106.6797,106.7245,46856.0
2022-09-16 13:00:00,119.27,119.74,119.18,119.54,25905.0,106.6976,107.1181,106.6171,106.9392,25905.0
2022-09-16 13:05:00,119.57,119.86,119.53,119.83,15000.0,106.966,107.2254,106.9302,107.1986,15000.0
2022-09-16 13:10:00,119.83,120.1,119.8,120.02,13873.0,107.1986,107.4401,107.1717,107.3686,13873.0
2022-09-16 13:15:00,120.02,120.08,119.81,120.05,10909.0,107.3686,107.4222,107.1807,107.3954,10909.0
2022-09-16 13:20:00,120.0,120.02,119.65,119.83,11269.0,107.3507,107.3686,107.0376,107.1986,11269.0
2022-09-16 13:25:00,119.86,120.0,119.78,119.93,13491.0,107.2254,107.3507,107.1539,107.288,13491.0
2022-09-16 13:30:00,119.96,120.18,119.93,120.07,17961.0,107.3149,107.5117,107.288,107.4133,17961.0
2022-09-16 13:35:00,120.17,120.49,120.1,120.2,17421.0,107.5027,107.789,107.4401,107.5296,17421.0
2022-09-16 13:40:00,120.18,120.37,120.12,120.15,11896.0,107.5117,107.6817,107.458,107.4849,11896.0
2022-09-16 13:45:00,120.11,120.12,119.9,119.91,11654.0,107.4491,107.458,107.2612,107.2702,11654.0
2022-09-16 13:50:00,119.9,120.08,119.82,120.01,13778.0,107.2612,107.4222,107.1896,107.3596,13778.0
2022-09-16 13:55:00,120.01,120.14,119.96,120.09,10752.0,107.3596,107.4759,107.3149,107.4312,10752.0
2022-09-16 14:00:00,120.17,120.35,120.04,120.3,11987.0,107.5027,107.6638,107.3865,107.619,11987.0
2022-09-16 14:05:00,120.3,120.52,120.04,120.04,48390.0,107.619,107.8159,107.3865,107.3865,48390.0
2022-09-16 14:10:00,120.06,120.39,120.05,120.33,19259.0,107.4043,107.6996,107.3954,107.6459,19259.0
2022-09-16 14:15:00,120.34,120.57,120.34,120.4,11703.0,107.6548,107.8606,107.6548,107.7085,11703.0
2022-09-16 14:20:00,120.39,120.59,120.29,120.34,8491.0,107.6996,107.8785,107.6101,107.6548,8491.0
2022-09-16 14:25:00,120.35,121.0,120.33,120.84,17884.0,107.6638,108.2453,107.6459,108.1021,17884.0
2022-09-16 14:30:00,120.81,120.9,120.66,120.89,11340.0,108.0753,108.1558,107.9411,108.1469,11340.0
2022-09-16 14:35:00,120.93,121.02,120.77,120.93,10789.0,108.1826,108.2631,108.0395,108.1826,10789.0
2022-09-16 14:40:00,120.96,120.96,120.72,120.87,14918.0,108.2095,108.2095,107.9948,108.129,14918.0
2022-09-16 14:45:00,120.89,121.32,120.88,121.26,15902.0,108.1469,108.5315,108.1379,108.4778,15902.0
2022-09-16 14:50:00,121.23,121.38,121.14,121.27,9813.0,108.451,108.5852,108.3705,108.4868,9813.0
2022-09-16 14:55:00,121.29,121.3,121.09,121.16,14351.0,108.5047,108.5136,108.3258,108.3884,14351.0
2022-09-16 15:00:00,121.17,121.6,121.16,121.59,17928.0,108.3973,108.782,108.3884,108.7731,17928.0
2022-09-16 15:05:00,121.58,121.78,121.47,121.55,19976.0,108.7641,108.943,108.6657,108.7373,19976.0
2022-09-16 15:10:00,121.54,121.55,121.33,121.4,15242.0,108.7283,108.7373,108.5405,108.6031,15242.0
2022-09-16 15:15:00,121.41,121.56,121.3,121.42,22853.0,108.612,108.7462,108.5136,108.621,22853.0
2022-09-16 15:20:00,121.47,121.68,121.34,121.57,23369.0,108.6657,108.8536,108.5494,108.7552,23369.0
2022-09-16 15:25:00,121.59,121.6,121.2,121.36,31309.0,108.7731,108.782,108.4242,108.5673,31309.0
2022-09-16 15:30:00,121.34,121.77,121.06,121.73,39554.0,108.5494,108.9341,108.2989,108.8983,39554.0
2022-09-16 15:35:00,121.74,122.17,121.7,122.17,54275.0,108.9073,109.2919,108.8715,109.2919,54275.0
2022-09-16 15:40:00,122.17,122.26,121.92,122.04,57749.0,109.2919,109.3724,109.0683,109.1756,57749.0
2022-09-16 15:45:00,122.06,122.06,121.7,122.04,43643.0,109.1935,109.1935,108.8715,109.1756,43643.0
2022-09-16 15:50:00,122.02,122.25,122.0,122.14,72236.0,109.1577,109.3635,109.1398,109.2651,72236.0
2022-09-16 15:55:00,122.13,122.13,121.37,121.46,259873.0,109.2561,109.2561,108.5763,108.6568,259873.0
2022-09-19 09:30:00,117.23,119.0,117.01,119.0,85697.0,104.8727,106.4561,104.6758,106.4561,85697.0
2022-09-19 09:35:00,118.96,119.37,118.8,118.85,29003.0,106.4203,106.7871,106.2772,106.3219,29003.0
2022-09-19 09:40:00,119.03,119.64,118.8,119.2,19343.0,106.4829,107.0286,106.2772,106.635,19343.0
2022-09-19 09:45:00,119.19,119.95,119.06,119.62,32878.0,106.6261,107.3059,106.5098,107.0107,32878.0
2022-09-19 09:50:00,119.7,120.38,119.7,120.1,21294.0,107.0823,107.6906,107.0823,107.4401,21294.0
2022-09-19 09:55:00,120.07,120.3,119.74,120.1,18222.0,107.4133,107.619,107.1181,107.4401,18222.0
2022-09-19 10:00:00,120.17,120.24,119.65,119.93,19140.0,107.5027,107.5654,107.0376,107.288,19140.0
2022-09-19 10:05:00,119.91,120.15,119.6,120.0,22436.0,107.2702,107.4849,106.9928,107.3507,22436.0
2022-09-19 10:10:00,120.04,121.25,120.04,121.07,20086.0,107.3865,108.4689,107.3865,108.3079,20086.0
2022-09-19 10:15:00,121.08,121.08,120.42,120.54,24641.0,108.3168,108.3168,107.7264,107.8337,24641.0
2022-09-19 10:20:00,120.55,120.77,120.46,120.66,9202.0,107.8427,108.0395,107.7622,107.9411,9202.0
2022-09-19 10:25:00,120.66,120.81,120.5,120.81,6257.0,107.9411,108.0753,107.798,108.0753,6257.0
2022-09-19 10:30:00,120.66,120.8,120.46,120.8,10768.0,107.9411,108.0663,107.7622,108.0663,10768.0
2022-09-19 10:35:00,120.81,121.05,120.46,120.63,11390.0,108.0753,108.29,107.7622,107.9143,11390.0
2022-09-19 10:40:00,120.69,121.11,120.69,121.05,11828.0,107.9679,108.3437,107.9679,108.29,11828.0
2022-09-19 10:45:00,121.0,121.09,120.6,120.71,8431.0,108.2453,108.3258,107.8874,107.9858,8431.0
2022-09-19 10:50:00,120.66,120.83,120.43,120.43,29740.0,107.9411,108.0932,107.7353,107.7353,29740.0
2022-09-19 10:55:00,120.34,120.75,120.32,120.52,10433.0,107.6548,108.0216,107.6369,107.8159,10433.0
2022-09-19 11:00:00,120.58,121.04,120.5,120.65,10720.0,107.8695,108.281,107.798,107.9322,10720.0
2022-09-19 11:05:00,120.65,120.79,120.4,120.4,12095.0,107.9322,108.0574,107.7085,107.7085,12095.0
2022-09-19 11:10:00,120.47,120.72,120.42,120.58,6582.0,107.7711,107.9948,107.7264,107.8695,6582.0
2022-09-19 11:15:00,120.61,120.66,120.39,120.61,24720.0,107.8964,107.9411,107.6996,107.8964,24720.0
2022-09-19 11:20:00,120.61,120.73,120.28,120.37,20337.0,107.8964,108.0037,107.6012,107.6817,20337.0
2022-09-19 11:25:00,120.35,120.35,120.1,120.29,22480.0,107.6638,107.6638,107.4401,107.6101,22480.0
2022-09-19 11:30:00,120.32,120.57,120.16,120.48,15271.0,107.6369,107.8606,107.4938,107.7801,15271.0
2022-09-19 11:35:00,120.49,120.49,119.96,120.28,27991.0,107.789,107.789,107.3149,107.6012,27991.0
2022-09-19 11:40:00,120.33,120.56,120.28,120.51,11281.0,107.6459,107.8516,107.6012,107.8069,11281.0
2022-09-19 11:45:00,120.47,120.72,120.42,120.7,6971.0,107.7711,107.9948,107.7264,107.9769,6971.0
2022-09-19 11:50:00,120.69,120.81,120.52,120.61,5488.0,107.9679,108.0753,107.8159,107.8964,5488.0
2022-09-19 11:55:00,120.6,120.65,120.39,120.44,4535.0,107.8874,107.9322,107.6996,107.7443,4535.0
2022-09-19 12:00:00,120.35,120.62,120.35,120.55,10425.0,107.6638,107.9053,107.6638,107.8427,10425.0
2022-09-19 12:05:00,120.53,120.97,120.45,120.92,10102.0,107.8248,108.2184,107.7532,108.1737,10102.0
2022-09-19 12:10:00,120.94,121.0,120.77,120.77,7976.0,108.1916,108.2453,108.0395,108.0395,7976.0
2022-09-19 12:15:00,120.77,120.92,120.71,120.78,10533.0,108.0395,108.1737,107.9858,108.0484,10533.0
2022-09-19 12:20:00,120.72,120.74,120.56,120.64,4723.0,107.9948,108.0127,107.8516,107.9232,4723.0
2022-09-19 12:25:00,120.63,120.65,120.43,120.53,7932.0,107.9143,107.9322,107.7353,107.8248,7932.0
2022-09-19 12:30:00,120.52,120.63,120.44,120.48,11235.0,107.8159,107.9143,107.7443,107.7801,11235.0
2022-09-19 12:35:00,120.55,120.72,120.47,120.69,7701.0,107.8427,107.9948,107.7711,107.9679,7701.0
2022-09-19 12:40:00,120.58,120.64,120.43,120.47,8258.0,107.8695,107.9232,107.7353,107.7711,8258.0
2022-09-19 12:45:00,120.45,120.51,120.3,120.33,7032.0,107.7532,107.8069,107.619,107.6459,7032.0
2022-09-19 12:50:00,120.33,120.51,120.33,120.49,7327.0,107.6459,107.8069,107.6459,107.789,7327.0
2022-09-19 12:55:00,120.5,120.52,120.22,120.27,5781.0,107.798,107.8159,107.5475,107.5922,5781.0
2022-09-19 13:00:00,120.25,120.31,120.12,120.12,9753.0,107.5743,107.628,107.458,107.458,9753.0
2022-09-19 13:05:00,120.12,120.44,120.1,120.44,7306.0,107.458,107.7443,107.4401,107.7443,7306.0
2022-09-19 13:10:00,120.47,120.49,120.22,120.29,17195.0,107.7711,107.789,107.5475,107.6101,17195.0
2022-09-19 13:15:00,120.27,120.4,120.2,120.4,6322.0,107.5922,107.7085,107.5296,107.7085,6322.0
2022-09-19 13:20:00,120.42,120.45,120.3,120.37,9201.0,107.7264,107.7532,107.619,107.6817,9201.0
2022-09-19 13:25:00,120.36,120.36,120.1,120.15,11966.0,107.6727,107.6727,107.4401,107.4849,11966.0
2022-09-19 13:30:00,120.17,120.3,120.0,120.09,10733.0,107.5027,107.619,107.3507,107.4312,10733.0
2022-09-19 13:35:00,120.09,120.1,119.91,120.02,20676.0,107.4312,107.4401,107.2702,107.3686,20676.0
2022-09-19 13:40:00,120.04,120.34,120.0,120.34,10122.0,107.3865,107.6548,107.3507,107.6548,10122.0
2022-09-19 13:45:00,120.39,120.44,120.25,120.34,7346.0,107.6996,107.7443,107.5743,107.6548,7346.0
2022-09-19 13:50:00,120.35,120.4,120.04,120.09,15815.0,107.6638,107.7085,107.3865,107.4312,15815.0
2022-09-19 13:55:00,120.07,120.12,119.97,120.11,16781.0,107.4133,107.458,107.3238,107.4491,16781.0
2022-09-19 14:00:00,120.12,120.29,120.01,120.01,5660.0,107.458,107.6101,107.3596,107.3596,5660.0
2022-09-19 14:05:00,120.03,120.15,120.0,120.11,6873.0,107.3775,107.4849,107.3507,107.4491,6873.0
2022-09-19 14:10:00,120.09,120.12,119.87,119.87,8199.0,107.4312,107.458,107.2344,107.2344,8199.0
2022-09-19 14:15:00,119.8,119.97,119.79,119.83,7168.0,107.1717,107.3238,107.1628,107.1986,7168.0
2022-09-19 14:20:00,119.84,119.99,119.69,119.77,11662.0,107.2075,107.3417,107.0733,107.1449,11662.0
2022-09-19 14:25:00,119.74,119.87,119.72,119.72,3930.0,107.1181,107.2344,107.1002,107.1002,3930.0
2022-09-19 14:30:00,119.65,119.65,119.48,119.54,9322.0,107.0376,107.0376,106.8855,106.9392,9322.0
2022-09-19 14:35:00,119.55,119.82,119.49,119.82,47176.0,106.9481,107.1896,106.8944,107.1896,47176.0
2022-09-19 14:40:00,119.84,119.89,119.75,119.81,8423.0,107.2075,107.2523,107.127,107.1807,8423.0
2022-09-19 14:45:00,119.82,119.96,119.82,119.86,13452.0,107.1896,107.3149,107.1896,107.2254,13452.0
2022-09-19 14:50:00,119.85,120.11,119.82,119.96,14705.0,107.2165,107.4491,107.1896,107.3149,14705.0
2022-09-19 14:55:00,119.96,120.04,119.8,119.93,17115.0,107.3149,107.3865,107.1717,107.288,17115.0
2022-09-19 15:00:00,119.94,120.18,119.92,120.07,15213.0,107.297,107.5117,107.2791,107.4133,15213.0
2022-09-19 15:05:00,120.05,120.25,120.01,120.21,13815.0,107.3954,107.5743,107.3596,107.5385,13815.0
2022-09-19 15:10:00,120.21,120.59,120.15,120.52,20072.0,107.5385,107.8785,107.4849,107.8159,20072.0
2022-09-19 15:15:00,120.49,120.54,120.34,120.36,19337.0,107.789,107.8337,107.6548,107.6727,19337.0
2022-09-19 15:20:00,120.32,120.42,120.23,120.37,15207.0,107.6369,107.7264,107.5564,107.6817,15207.0
2022-09-19 15:25:00,120.36,120.55,120.36,120.46,14506.0,107.6727,107.8427,107.6727,107.7622,14506.0
2022-09-19 15:30:00,120.48,120.71,120.48,120.51,20448.0,107.7801,107.9858,107.7801,107.8069,20448.0
2022-09-19 15:35:00,120.49,120.62,120.43,120.54,20576.0,107.789,107.9053,107.7353,107.8337,20576.0
2022-09-19 15:40:00,120.55,120.73,120.52,120.54,21954.0,107.8427,108.0037,107.8159,107.8337,21954.0
2022-09-19 15:45:00,120.55,120.64,120.35,120.38,21545.0,107.8427,107.9232,107.6638,107.6906,21545.0
2022-09-19 15:50:00,120.36,120.47,120.21,120.42,41481.0,107.6727,107.7711,107.5385,107.7264,41481.0
2022-09-19 15:55:00,120.4,120.45,120.19,120.44,127632.0,107.7085,107.7532,107.5206,107.7443,127632.0
2022-09-20 09:30:00,120.03,120.44,119.12,119.25,53892.0,107.3775,107.7443,106.5634,106.6797,53892.0
2022-09-20 09:35:00,119.12,119.31,118.77,118.94,16509.0,106.5634,106.7334,106.2503,106.4024,16509.0
2022-09-20 09:40:00,118.89,119.11,118.67,118.77,17292.0,106.3577,106.5545,106.1609,106.2503,17292.0
2022-09-20 09:45:00,118.98,119.45,118.76,118.76,19891.0,106.4382,106.8586,106.2414,106.2414,19891.0
2022-09-20 09:50:00,118.59,118.92,118.49,118.78,18933.0,106.0893,106.3845,105.9998,106.2593,18933.0
2022-09-20 09:55:00,118.77,118.92,118.26,118.33,17036.0,106.2503,106.3845,105.7941,105.8567,17036.0
2022-09-20 10:00:00,118.26,118.26,117.78,117.9,14742.0,105.7941,105.7941,105.3647,105.472,14742.0
2022-09-20 10:05:00,117.9,118.07,117.71,118.07,9833.0,105.472,105.6241,105.3021,105.6241,9833.0
2022-09-20 10:10:00,118.12,118.12,117.41,117.57,15039.0,105.6688,105.6688,105.0337,105.1768,15039.0
2022-09-20 10:15:00,117.62,118.1,117.43,117.88,16675.0,105.2215,105.6509,105.0516,105.4541,16675.0
2022-09-20 10:20:00,117.87,117.91,117.59,117.67,12121.0,105.4452,105.481,105.1947,105.2663,12121.0
2022-09-20 10:25:00,117.63,118.32,117.63,118.32,24472.0,105.2305,105.8478,105.2305,105.8478,24472.0
2022-09-20 10:30:00,118.34,118.34,117.7,117.81,9989.0,105.8656,105.8656,105.2931,105.3915,9989.0
2022-09-20 10:35:00,117.78,117.93,117.65,117.77,16655.0,105.3647,105.4989,105.2484,105.3557,16655.0
2022-09-20 10:40:00,117.77,118.28,117.59,118.24,15007.0,105.3557,105.812,105.1947,105.7762,15007.0
2022-09-20 10:45:00,118.16,118.52,118.04,118.52,19585.0,105.7046,106.0267,105.5973,106.0267,19585.0
2022-09-20 10:50:00,118.48,118.67,118.36,118.42,10614.0,105.9909,106.1609,105.8835,105.9372,10614.0
2022-09-20 10:55:00,118.45,118.5,118.22,118.35,9440.0,105.9641,106.0088,105.7583,105.8746,9440.0
2022-09-20 11:00:00,118.34,118.38,117.96,118.14,7201.0,105.8656,105.9014,105.5257,105.6867,7201.0
2022-09-20 11:05:00,118.21,118.47,117.93,118.43,11386.0,105.7494,105.9819,105.4989,105.9462,11386.0
2022-09-20 11:10:00,118.43,118.53,118.25,118.3,14125.0,105.9462,106.0356,105.7851,105.8299,14125.0
2022-09-20 11:15:00,118.33,118.5,118.18,118.44,20059.0,105.8567,106.0088,105.7225,105.9551,20059.0
2022-09-20 11:20:00,118.37,118.59,118.24,118.51,9799.0,105.8925,106.0893,105.7762,106.0177,9799.0
2022-09-20 11:25:00,118.47,118.62,118.25,118.27,10757.0,105.9819,106.1161,105.7851,105.803,10757.0
2022-09-20 11:30:00,118.23,118.49,118.21,118.46,6490.0,105.7672,105.9998,105.7494,105.973,6490.0
2022-09-20 11:35:00,118.52,118.7,118.29,118.6,20397.0,106.0267,106.1877,105.8209,106.0982,20397.0
2022-09-20 11:40:00,118.57,118.75,118.51,118.74,10815.0,106.0714,106.2324,106.0177,106.2235,10815.0
2022-09-20 11:45:00,118.72,118.78,118.4,118.55,7060.0,106.2056,106.2593,105.9193,106.0535,7060.0
2022-09-20 11:50:00,118.54,118.66,118.31,118.51,5880.0,106.0446,106.1519,105.8388,106.0177,5880.0
2022-09-20 11:55:00,118.49,118.52,118.24,118.33,12356.0,105.9998,106.0267,105.7762,105.8567,12356.0
2022-09-20 12:00:00,118.33,118.57,118.33,118.57,7584.0,105.8567,106.0714,105.8567,106.0714,7584.0
2022-09-20 12:05:00,118.61,118.82,118.59,118.75,4726.0,106.1072,106.2951,106.0893,106.2324,4726.0
2022-09-20 12:10:00,118.77,118.84,118.68,118.77,5768.0,106.2503,106.3129,106.1698,106.2503,5768.0
2022-09-20 12:15:00,118.78,118.85,118.49,118.49,5277.0,106.2593,106.3219,105.9998,105.9998,5277.0
2022-09-20 12:20:00,118.47,118.73,118.46,118.65,6526.0,105.9819,106.2145,105.973,106.143,6526.0
2022-09-20 12:25:00,118.62,118.62,118.28,118.38,9470.0,106.1161,106.1161,105.812,105.9014,9470.0
2022-09-20 12:30:00,118.4,118.61,118.36,118.57,9292.0,105.9193,106.1072,105.8835,106.0714,9292.0
2022-09-20 12:35:00,118.59,118.66,118.49,118.49,15634.0,106.0893,106.1519,105.9998,105.9998,15634.0
2022-09-20 12:40:00,118.52,118.52,118.32,118.47,6259.0,106.0267,106.0267,105.8478,105.9819,6259.0
2022-09-20 12:45:00,118.44,118.69,118.42,118.68,9039.0,105.9551,106.1788,105.9372,106.1698,9039.0
2022-09-20 12:50:00,118.67,118.94,118.61,118.94,9468.0,106.1609,106.4024,106.1072,106.4024,9468.0
2022-09-20 12:55:00,118.94,119.25,118.86,119.22,13052.0,106.4024,106.6797,106.3308,106.6529,13052.0
2022-09-20 13:00:00,119.23,119.29,118.99,119.0,11547.0,106.6618,106.7155,106.4471,106.4561,11547.0
2022-09-20 13:05:00,119.0,119.03,118.64,118.69,17003.0,106.4561,106.4829,106.134,106.1788,17003.0
2022-09-20 13:10:00,118.66,119.08,118.53,119.08,20294.0,106.1519,106.5276,106.0356,106.5276,20294.0
2022-09-20 13:15:00,119.08,119.18,118.84,119.16,18134.0,106.5276,106.6171,106.3129,106.5992,18134.0
2022-09-20 13:20:00,119.16,119.42,119.06,119.39,10183.0,106.5992,106.8318,106.5098,106.805,10183.0
2022-09-20 13:25:00,119.37,119.57,119.32,119.51,14436.0,106.7871,106.966,106.7423,106.9123,14436.0
2022-09-20 13:30:00,119.47,119.53,119.16,119.33,14537.0,106.8765,106.9302,106.5992,106.7513,14537.0
2022-09-20 13:35:00,119.23,119.53,119.23,119.49,25887.0,106.6618,106.9302,106.6618,106.8944,25887.0
2022-09-20 13:40:00,119.47,119.92,119.47,119.85,13643.0,106.8765,107.2791,106.8765,107.2165,13643.0
2022-09-20 13:45:00,119.85,119.9,119.61,119.62,11346.0,107.2165,107.2612,107.0018,107.0107,11346.0
2022-09-20 13:50:00,119.64,120.05,119.53,120.0,43546.0,107.0286,107.3954,106.9302,107.3507,43546.0
2022-09-20 13:55:00,119.99,120.08,119.76,119.9,12876.0,107.3417,107.4222,107.136,107.2612,12876.0
2022-09-20 14:00:00,119.97,120.09,119.91,119.96,11867.0,107.3238,107.4312,107.2702,107.3149,11867.0
2022-09-20 14:05:00,120.0,120.01,119.71,119.85,11734.0,107.3507,107.3596,107.0912,107.2165,11734.0
2022-09-20 14:10:00,119.84,119.89,119.64,119.73,17464.0,107.2075,107.2523,107.0286,107.1091,17464.0
2022-09-20 14:15:00,119.7,119.7,119.3,119.47,9112.0,107.0823,107.0823,106.7245,106.8765,9112.0
2022-09-20 14:20:00,119.5,119.67,119.37,119.67,8528.0,106.9034,107.0555,106.7871,107.0555,8528.0
2022-09-20 14:25:00,119.67,119.84,119.64,119.75,5149.0,107.0555,107.2075,107.0286,107.127,5149.0
2022-09-20 14:30:00,119.73,119.84,119.5,119.5,4098.0,107.1091,107.2075,106.9034,106.9034,4098.0
2022-09-20 14:35:00,119.53,119.53,119.22,119.28,10181.0,106.9302,106.9302,106.6529,106.7066,10181.0
2022-09-20 14:40:00,119.3,119.38,119.16,119.31,10804.0,106.7245,106.796,106.5992,106.7334,10804.0
2022-09-20 14:45:00,119.3,119.72,119.29,119.41,23021.0,106.7245,107.1002,106.7155,106.8229,23021.0
2022-09-20 14:50:00,119.42,119.48,119.31,119.37,5342.0,106.8318,106.8855,106.7334,106.7871,5342.0
2022-09-20 14:55:00,119.4,119.7,119.4,119.56,9334.0,106.8139,107.0823,106.8139,106.957,9334.0
2022-09-20 15:00:00,119.56,119.71,119.4,119.71,40962.0,106.957,107.0912,106.8139,107.0912,40962.0
2022-09-20 15:05:00,119.72,119.72,119.37,119.41,22314.0,107.1002,107.1002,106.7871,106.8229,22314.0
2022-09-20 15:10:00,119.43,119.68,119.42,119.58,7555.0,106.8408,107.0644,106.8318,106.9749,7555.0
2022-09-20 15:15:00,119.53,119.53,119.3,119.37,6917.0,106.9302,106.9302,106.7245,106.7871,6917.0
2022-09-20 15:20:00,119.44,119.67,119.44,119.58,18159.0,106.8497,107.0555,106.8497,106.9749,18159.0
2022-09-20 15:25:00,119.59,119.75,119.53,119.72,13433.0,106.9839,107.127,106.9302,107.1002,13433.0
2022-09-20 15:30:00,119.72,120.06,119.57,120.04,32572.0,107.1002,107.4043,106.966,107.3865,32572.0
2022-09-20 15:35:00,120.04,120.38,119.96,120.28,16902.0,107.3865,107.6906,107.3149,107.6012,16902.0
2022-09-20 15:40:00,120.27,120.41,120.15,120.36,21199.0,107.5922,107.7174,107.4849,107.6727,21199.0
2022-09-20 15:45:00,120.39,120.49,120.13,120.18,51443.0,107.6996,107.789,107.467,107.5117,51443.0
2022-09-20 15:50:00,120.16,120.3,119.72,119.83,72918.0,107.4938,107.619,107.1002,107.1986,72918.0
2022-09-20 15:55:00,119.82,119.87,119.51,119.64,129699.0,107.1896,107.2344,106.9123,107.0286,129699.0
2022-09-21 09:30:00,122.31,122.88,121.45,121.49,82951.0,109.4172,109.9271,108.6478,108.6836,82951.0
2022-09-21 09:35:00,121.59,122.31,121.4,121.88,30714.0,108.7731,109.4172,108.6031,109.0325,30714.0
2022-09-21 09:40:00,121.98,122.5,121.88,122.14,23164.0,109.122,109.5871,109.0325,109.2651,23164.0
2022-09-21 09:45:00,122.1,122.27,121.7,121.7,13392.0,109.2293,109.3814,108.8715,108.8715,13392.0
2022-09-21 09:50:00,121.7,121.93,121.48,121.7,14488.0,108.8715,109.0772,108.6747,108.8715,14488.0
2022-09-21 09:55:00,121.66,121.66,120.8,120.8,6745.0,108.8357,108.8357,108.0663,108.0663,6745.0
2022-09-21 10:00:00,120.81,120.85,120.39,120.64,11293.0,108.0753,108.1111,107.6996,107.9232,11293.0
2022-09-21 10:05:00,120.7,120.97,120.66,120.95,22000.0,107.9769,108.2184,107.9411,108.2005,22000.0
2022-09-21 10:10:00,120.97,120.99,120.6,120.87,11766.0,108.2184,108.2363,107.8874,108.129,11766.0
2022-09-21 10:15:00,120.67,120.86,120.65,120.75,7132.0,107.95,108.12,107.9322,108.0216,7132.0
2022-09-21 10:20:00,120.79,121.04,120.56,121.03,7903.0,108.0574,108.281,107.8516,108.2721,7903.0
2022-09-21 10:25:00,121.01,121.26,120.71,121.26,10899.0,108.2542,108.4778,107.9858,108.4778,10899.0
2022-09-21 10:30:00,121.26,121.34,120.85,121.03,10202.0,108.4778,108.5494,108.1111,108.2721,10202.0
2022-09-21 10:35:00,120.96,121.18,120.69,121.13,18413.0,108.2095,108.4063,107.9679,108.3616,18413.0
2022-09-21 10:40:00,121.04,121.17,120.78,120.78,7371.0,108.281,108.3973,108.0484,108.0484,7371.0
2022-09-21 10:45:00,120.72,120.82,120.51,120.8,5875.0,107.9948,108.0842,107.8069,108.0663,5875.0
2022-09-21 10:50:00,120.78,120.82,120.39,120.47,7117.0,108.0484,108.0842,107.6996,107.7711,7117.0
2022-09-21 10:55:00,120.45,120.51,120.33,120.43,9171.0,107.7532,107.8069,107.6459,107.7353,9171.0
2022-09-21 11:00:00,120.42,120.58,120.36,120.39,12885.0,107.7264,107.8695,107.6727,107.6996,12885.0
2022-09-21 11:05:00,120.39,120.44,119.9,120.07,11407.0,107.6996,107.7443,107.2612,107.4133,11407.0
2022-09-21 11:10:00,119.96,119.99,119.73,119.92,7527.0,107.3149,107.3417,107.1091,107.2791,7527.0
2022-09-21 11:15:00,119.86,120.3,119.85,120.12,6329.0,107.2254,107.619,107.2165,107.458,6329.0
2022-09-21 11:20:00,120.13,120.21,119.87,120.03,19245.0,107.467,107.5385,107.2344,107.3775,19245.0
2022-09-21 11:25:00,119.98,120.4,119.93,120.29,10368.0,107.3328,107.7085,107.288,107.6101,10368.0
2022-09-21 11:30:00,120.29,120.68,120.19,120.5,11773.0,107.6101,107.959,107.5206,107.798,11773.0
2022-09-21 11:35:00,120.56,120.72,120.49,120.67,3616.0,107.8516,107.9948,107.789,107.95,3616.0
2022-09-21 11:40:00,120.79,120.92,120.66,120.73,3905.0,108.0574,108.1737,107.9411,108.0037,3905.0
2022-09-21 11:45:00,120.75,120.9,120.75,120.89,6726.0,108.0216,108.1558,108.0216,108.1469,6726.0
2022-09-21 11:50:00,120.93,121.08,120.87,121.07,7796.0,108.1826,108.3168,108.129,108.3079,7796.0
2022-09-21 11:55:00,120.99,121.15,120.99,121.15,2905.0,108.2363,108.3794,108.2363,108.3794,2905.0
2022-09-21 12:00:00,121.13,121.14,120.78,120.8,7956.0,108.3616,108.3705,108.0484,108.0663,7956.0
2022-09-21 12:05:00,120.78,120.95,120.75,120.95,3075.0,108.0484,108.2005,108.0216,108.2005,3075.0
2022-09-21 12:10:00,120.92,121.04,120.79,120.81,7154.0,108.1737,108.281,108.0574,108.0753,7154.0
2022-09-21 12:15:00,120.79,120.85,120.64,120.7,25065.0,108.0574,108.1111,107.9232,107.9769,25065.0
2022-09-21 12:20:00,120.67,120.75,120.55,120.55,2646.0,107.95,108.0216,107.8427,107.8427,2646.0
2022-09-21 12:25:00,120.52,120.55,120.34,120.49,3217.0,107.8159,107.8427,107.6548,107.789,3217.0
2022-09-21 12:30:00,120.47,120.62,120.41,120.6,5345.0,107.7711,107.9053,107.7174,107.8874,5345.0
2022-09-21 12:35:00,120.64,120.73,120.59,120.62,11784.0,107.9232,108.0037,107.8785,107.9053,11784.0
2022-09-21 12:40:00,120.69,120.75,120.57,120.68,7108.0,107.9679,108.0216,107.8606,107.959,7108.0
2022-09-21 12:45:00,120.67,120.7,120.53,120.69,15551.0,107.95,107.9769,107.8248,107.9679,15551.0
2022-09-21 12:50:00,120.72,120.73,120.55,120.57,9169.0,107.9948,108.0037,107.8427,107.8606,9169.0
2022-09-21 12:55:00,120.54,121.08,120.5,121.02,30950.0,107.8337,108.3168,107.798,108.2631,30950.0
2022-09-21 13:00:00,121.05,121.11,120.91,120.93,15122.0,108.29,108.3437,108.1647,108.1826,15122.0
2022-09-21 13:05:00,120.8,120.93,120.78,120.87,4703.0,108.0663,108.1826,108.0484,108.129,4703.0
2022-09-21 13:10:00,120.9,120.9,120.63,120.64,3796.0,108.1558,108.1558,107.9143,107.9232,3796.0
2022-09-21 13:15:00,120.64,120.65,120.51,120.52,6152.0,107.9232,107.9322,107.8069,107.8159,6152.0
2022-09-21 13:20:00,120.54,120.57,120.44,120.55,7149.0,107.8337,107.8606,107.7443,107.8427,7149.0
2022-09-21 13:25:00,120.55,120.75,120.54,120.7,16543.0,107.8427,108.0216,107.8337,107.9769,16543.0
2022-09-21 13:30:00,120.71,121.06,120.71,120.98,12345.0,107.9858,108.2989,107.9858,108.2274,12345.0
2022-09-21 13:35:00,121.01,121.01,120.81,120.92,8851.0,108.2542,108.2542,108.0753,108.1737,8851.0
2022-09-21 13:40:00,120.98,120.99,120.85,120.97,14486.0,108.2274,108.2363,108.1111,108.2184,14486.0
2022-09-21 13:45:00,120.96,121.0,120.87,120.92,14299.0,108.2095,108.2453,108.129,108.1737,14299.0
2022-09-21 13:50:00,120.94,121.0,120.87,120.95,10160.0,108.1916,108.2453,108.129,108.2005,10160.0
2022-09-21 13:55:00,120.95,121.05,120.79,121.02,8974.0,108.2005,108.29,108.0574,108.2631,8974.0
2022-09-21 14:00:00,120.84,120.84,119.37,119.37,29716.0,108.1021,108.1021,106.7871,106.7871,29716.0
2022-09-21 14:05:00,119.28,120.04,119.12,119.82,16055.0,106.7066,107.3865,106.5634,107.1896,16055.0
2022-09-21 14:10:00,119.77,119.92,119.06,119.07,8231.0,107.1449,107.2791,106.5098,106.5187,8231.0
2022-09-21 14:15:00,119.0,119.39,118.85,118.99,27809.0,106.4561,106.805,106.3219,106.4471,27809.0
2022-09-21 14:20:00,119.12,119.58,119.09,119.58,10906.0,106.5634,106.9749,106.5366,106.9749,10906.0
2022-09-21 14:25:00,119.51,119.74,119.48,119.53,10782.0,106.9123,107.1181,106.8855,106.9302,10782.0
2022-09-21 14:30:00,119.47,120.78,119.13,120.74,22345.0,106.8765,108.0484,106.5724,108.0127,22345.0
2022-09-21 14:35:00,120.64,120.92,120.22,120.29,17147.0,107.9232,108.1737,107.5475,107.6101,17147.0
2022-09-21 14:40:00,120.25,121.78,120.07,121.74,19869.0,107.5743,108.943,107.4133,108.9073,19869.0
2022-09-21 14:45:00,121.76,122.0,120.56,120.63,18272.0,108.9251,109.1398,107.8516,107.9143,18272.0
2022-09-21 14:50:00,120.76,121.25,120.45,121.2,11750.0,108.0306,108.4689,107.7532,108.4242,11750.0
2022-09-21 14:55:00,121.36,121.43,121.0,121.17,8172.0,108.5673,108.6299,108.2453,108.3973,8172.0
2022-09-21 15:00:00,121.24,121.35,120.68,120.73,7211.0,108.46,108.5584,107.959,108.0037,7211.0
2022-09-21 15:05:00,120.6,121.01,120.52,120.54,9589.0,107.8874,108.2542,107.8159,107.8337,9589.0
2022-09-21 15:10:00,120.52,120.52,119.44,120.47,13600.0,107.8159,107.8159,106.8497,107.7711,13600.0
2022-09-21 15:15:00,120.49,120.79,120.14,120.21,17093.0,107.789,108.0574,107.4759,107.5385,17093.0
2022-09-21 15:20:00,120.19,120.19,119.69,119.75,8089.0,107.5206,107.5206,107.0733,107.127,8089.0
2022-09-21 15:25:00,119.7,119.7,119.19,119.3,22354.0,107.0823,107.0823,106.6261,106.7245,22354.0
2022-09-21 15:30:00,119.26,119.62,119.04,119.62,18823.0,106.6887,107.0107,106.4919,107.0107,18823.0
2022-09-21 15:35:00,119.67,119.67,118.86,118.99,37663.0,107.0555,107.0555,106.3308,106.4471,37663.0
2022-09-21 15:40:00,118.94,119.11,118.84,118.93,37946.0,106.4024,106.5545,106.3129,106.3935,37946.0
2022-09-21 15:45:00,118.93,119.12,118.77,118.89,41631.0,106.3935,106.5634,106.2503,106.3577,41631.0
2022-09-21 15:50:00,118.87,119.02,118.69,118.89,72146.0,106.3398,106.474,106.1788,106.3577,72146.0
2022-09-21 15:55:00,118.87,118.88,118.2,118.23,180507.0,106.3398,106.3487,105.7404,105.7672,180507.0
2022-09-22 09:30:00,120.45,121.18,120.2,120.36,76585.0,107.7532,108.4063,107.5296,107.6727,76585.0
2022-09-22 09:35:00,120.35,121.23,120.29,120.71,15703.0,107.6638,108.451,107.6101,107.9858,15703.0
2022-09-22 09:40:00,120.74,121.23,120.57,120.72,11803.0,108.0127,108.451,107.8606,107.9948,11803.0
2022-09-22 09:45:00,120.61,120.9,119.86,119.97,11931.0,107.8964,108.1558,107.2254,107.3238,11931.0
2022-09-22 09:50:00,119.81,120.0,119.21,119.41,23090.0,107.1807,107.3507,106.6439,106.8229,23090.0
2022-09-22 09:55:00,119.42,119.81,119.11,119.12,24215.0,106.8318,107.1807,106.5545,106.5634,24215.0
2022-09-22 10:00:00,119.11,119.2,118.53,118.61,21628.0,106.5545,106.635,106.0356,106.1072,21628.0
2022-09-22 10:05:00,118.61,118.99,118.45,118.65,20772.0,106.1072,106.4471,105.9641,106.143,20772.0
2022-09-22 10:10:00,118.6,119.5,118.25,119.5,21767.0,106.0982,106.9034,105.7851,106.9034,21767.0
2022-09-22 10:15:00,119.61,119.7,118.98,119.29,18714.0,107.0018,107.0823,106.4382,106.7155,18714.0
2022-09-22 10:20:00,119.38,119.57,119.09,119.4,13177.0,106.796,106.966,106.5366,106.8139,13177.0
2022-09-22 10:25:00,119.32,120.07,119.26,120.07,23376.0,106.7423,107.4133,106.6887,107.4133,23376.0
2022-09-22 10:30:00,119.98,120.12,119.41,119.8,24096.0,107.3328,107.458,106.8229,107.1717,24096.0
2022-09-22 10:35:00,119.81,119.89,119.33,119.69,16198.0,107.1807,107.2523,106.7513,107.0733,16198.0
2022-09-22 10:40:00,119.61,119.76,119.28,119.28,15599.0,107.0018,107.136,106.7066,106.7066,15599.0
2022-09-22 10:45:00,119.28,119.9,119.28,119.87,18019.0,106.7066,107.2612,106.7066,107.2344,18019.0
2022-09-22 10:50:00,119.83,119.83,119.42,119.45,10679.0,107.1986,107.1986,106.8318,106.8586,10679.0
2022-09-22 10:55:00,119.43,119.49,118.7,118.79,29572.0,106.8408,106.8944,106.1877,106.2682,29572.0
2022-09-22 11:00:00,118.78,119.01,118.49,118.61,18683.0,106.2593,106.465,105.9998,106.1072,18683.0
2022-09-22 11:05:00,118.63,119.25,118.63,119.2,25031.0,106.1251,106.6797,106.1251,106.635,25031.0
2022-09-22 11:10:00,119.18,119.24,119.02,119.05,26619.0,106.6171,106.6708,106.474,106.5008,26619.0
2022-09-22 11:15:00,119.06,119.16,118.84,119.02,26781.0,106.5098,106.5992,106.3129,106.474,26781.0
2022-09-22 11:20:00,119.01,119.1,118.79,119.05,11167.0,106.465,106.5455,106.2682,106.5008,11167.0
2022-09-22 11:25:00,119.07,119.62,119.07,119.45,10430.0,106.5187,107.0107,106.5187,106.8586,10430.0
2022-09-22 11:30:00,119.46,119.62,119.42,119.52,6053.0,106.8676,107.0107,106.8318,106.9213,6053.0
2022-09-22 11:35:00,119.5,119.66,119.36,119.48,3500.0,106.9034,107.0465,106.7781,106.8855,3500.0
2022-09-22 11:40:00,119.47,119.52,119.2,119.2,5664.0,106.8765,106.9213,106.635,106.635,5664.0
2022-09-22 11:45:00,119.15,119.45,119.06,119.45,6289.0,106.5903,106.8586,106.5098,106.8586,6289.0
2022-09-22 11:50:00,119.43,119.64,119.37,119.46,7725.0,106.8408,107.0286,106.7871,106.8676,7725.0
2022-09-22 11:55:00,119.47,119.49,119.11,119.16,14689.0,106.8765,106.8944,106.5545,106.5992,14689.0
2022-09-22 12:00:00,119.15,119.33,119.13,119.18,26575.0,106.5903,106.7513,106.5724,106.6171,26575.0
2022-09-22 12:05:00,119.09,119.32,119.05,119.31,6097.0,106.5366,106.7423,106.5008,106.7334,6097.0
2022-09-22 12:10:00,119.31,119.48,119.2,119.35,10550.0,106.7334,106.8855,106.635,106.7692,10550.0
2022-09-22 12:15:00,119.37,119.68,119.3,119.67,4858.0,106.7871,107.0644,106.7245,107.0555,4858.0
2022-09-22 12:20:00,119.53,119.81,119.37,119.81,14825.0,106.9302,107.1807,106.7871,107.1807,14825.0
2022-09-22 12:25:00,119.75,119.75,119.17,119.17,4831.0,107.127,107.127,106.6082,106.6082,4831.0
2022-09-22 12:30:00,119.15,119.24,119.1,119.2,10381.0,106.5903,106.6708,106.5455,106.635,10381.0
2022-09-22 12:35:00,119.14,119.25,119.05,119.09,8912.0,106.5813,106.6797,106.5008,106.5366,8912.0
2022-09-22 12:40:00,119.11,119.56,119.09,119.45,31057.0,106.5545,106.957,106.5366,106.8586,31057.0
2022-09-22 12:45:00,119.47,119.58,119.3,119.32,7007.0,106.8765,106.9749,106.7245,106.7423,7007.0
2022-09-22 12:50:00,119.24,119.55,119.23,119.37,9744.0,106.6708,106.9481,106.6618,106.7871,9744.0
2022-09-22 12:55:00,119.37,119.49,119.25,119.28,4622.0,106.7871,106.8944,106.6797,106.7066,4622.0
2022-09-22 13:00:00,119.33,119.37,119.21,119.27,5021.0,106.7513,106.7871,106.6439,106.6976,5021.0
2022-09-22 13:05:00,119.3,119.43,119.16,119.19,22821.0,106.7245,106.8408,106.5992,106.6261,22821.0
2022-09-22 13:10:00,119.19,119.24,118.96,119.01,14029.0,106.6261,106.6708,106.4203,106.465,14029.0
2022-09-22 13:15:00,119.02,119.45,118.96,119.45,28615.0,106.474,106.8586,106.4203,106.8586,28615.0
2022-09-22 13:20:00,119.41,119.63,119.39,119.51,7585.0,106.8229,107.0197,106.805,106.9123,7585.0
2022-09-22 13:25:00,119.49,119.65,119.38,119.41,8051.0,106.8944,107.0376,106.796,106.8229,8051.0
2022-09-22 13:30:00,119.47,119.69,119.43,119.64,9527.0,106.8765,107.0733,106.8408,107.0286,9527.0
2022-09-22 13:35:00,119.62,119.73,119.58,119.6,19919.0,107.0107,107.1091,106.9749,106.9928,19919.0
2022-09-22 13:40:00,119.6,119.62,119.31,119.32,21700.0,106.9928,107.0107,106.7334,106.7423,21700.0
2022-09-22 13:45:00,119.31,119.35,119.15,119.21,7503.0,106.7334,106.7692,106.5903,106.6439,7503.0
2022-09-22 13:50:00,119.2,119.34,119.17,119.24,8253.0,106.635,106.7602,106.6082,106.6708,8253.0
2022-09-22 13:55:00,119.21,119.38,119.17,119.2,16093.0,106.6439,106.796,106.6082,106.635,16093.0
2022-09-22 14:00:00,119.19,119.2,118.93,118.98,17398.0,106.6261,106.635,106.3935,106.4382,17398.0
2022-09-22 14:05:00,119.02,119.05,118.82,118.95,83557.0,106.474,106.5008,106.2951,106.4113,83557.0
2022-09-22 14:10:00,118.94,119.14,118.81,119.05,62355.0,106.4024,106.5813,106.2861,106.5008,62355.0
2022-09-22 14:15:00,119.02,119.06,118.92,119.06,19613.0,106.474,106.5098,106.3845,106.5098,19613.0
2022-09-22 14:20:00,119.06,119.15,118.84,118.91,18907.0,106.5098,106.5903,106.3129,106.3756,18907.0
2022-09-22 14:25:00,118.88,119.34,118.86,119.18,44639.0,106.3487,106.7602,106.3308,106.6171,44639.0
2022-09-22 14:30:00,119.16,119.4,119.11,119.21,33558.0,106.5992,106.8139,106.5545,106.6439,33558.0
2022-09-22 14:35:00,119.26,119.26,119.08,119.16,9100.0,106.6887,106.6887,106.5276,106.5992,9100.0
2022-09-22 14:40:00,119.13,119.27,119.1,119.23,7499.0,106.5724,106.6976,106.5455,106.6618,7499.0
2022-09-22 14:45:00,119.19,119.19,118.96,119.06,31324.0,106.6261,106.6261,106.4203,106.5098,31324.0
2022-09-22 14:50:00,119.04,119.62,118.98,119.46,72800.0,106.4919,107.0107,106.4382,106.8676,72800.0
2022-09-22 14:55:00,119.5,119.66,119.46,119.66,8534.0,106.9034,107.0465,106.8676,107.0465,8534.0
2022-09-22 15:00:00,119.7,120.04,119.67,119.92,17007.0,107.0823,107.3865,107.0555,107.2791,17007.0
2022-09-22 15:05:00,119.9,120.02,119.75,119.95,22798.0,107.2612,107.3686,107.127,107.3059,22798.0
2022-09-22 15:10:00,119.95,120.09,119.81,120.01,16216.0,107.3059,107.4312,107.1807,107.3596,16216.0
2022-09-22 15:15:00,120.03,120.04,119.68,119.68,16640.0,107.3775,107.3865,107.0644,107.0644,16640.0
2022-09-22 15:20:00,119.72,119.72,119.47,119.47,14475.0,107.1002,107.1002,106.8765,106.8765,14475.0
2022-09-22 15:25:00,119.46,119.72,119.42,119.72,27911.0,106.8676,107.1002,106.8318,107.1002,27911.0
2022-09-22 15:30:00,119.71,119.83,119.58,119.74,20043.0,107.0912,107.1986,106.9749,107.1181,20043.0
2022-09-22 15:35:00,119.71,119.71,119.31,119.31,32659.0,107.0912,107.0912,106.7334,106.7334,32659.0
2022-09-22 15:40:00,119.29,119.33,119.0,119.15,50447.0,106.7155,106.7513,106.4561,106.5903,50447.0
2022-09-22 15:45:00,119.16,119.34,119.07,119.25,116173.0,106.5992,106.7602,106.5187,106.6797,116173.0
2022-09-22 15:50:00,119.25,119.27,118.87,119.04,174920.0,106.6797,106.6976,106.3398,106.4919,174920.0
2022-09-22 15:55:00,119.05,119.05,118.18,118.32,278417.0,106.5008,106.5008,105.7225,105.8478,278417.0
2022-09-23 09:30:00,113.51,113.73,111.37,112.18,176503.0,101.5448,101.7416,99.6304,100.355,176503.0
2022-09-23 09:35:00,112.09,112.09,111.16,111.35,37595.0,100.2745,100.2745,99.4425,99.6125,37595.0
2022-09-23 09:40:00,111.36,111.37,110.35,110.45,53818.0,99.6214,99.6304,98.7179,98.8073,53818.0
2022-09-23 09:45:00,110.34,110.56,109.61,109.7,74329.0,98.7089,98.9057,98.0559,98.1364,74329.0
2022-09-23 09:50:00,109.8,110.14,109.09,109.97,28951.0,98.2259,98.53,97.5907,98.3779,28951.0
2022-09-23 09:55:00,109.99,110.32,109.8,110.1,29079.0,98.3958,98.691,98.2259,98.4942,29079.0
2022-09-23 10:00:00,110.11,110.43,109.66,110.43,32611.0,98.5032,98.7895,98.1006,98.7895,32611.0
2022-09-23 10:05:00,110.48,111.21,110.27,111.14,44745.0,98.8342,99.4872,98.6463,99.4246,44745.0
2022-09-23 10:10:00,111.08,111.36,110.77,111.02,62634.0,99.3709,99.6214,99.0936,99.3173,62634.0
2022-09-23 10:15:00,111.06,111.1,110.07,110.31,20907.0,99.353,99.3888,98.4674,98.6821,20907.0
2022-09-23 10:20:00,110.22,110.62,110.19,110.51,38256.0,98.6016,98.9594,98.5748,98.861,38256.0
2022-09-23 10:25:00,110.46,110.85,110.41,110.62,44528.0,98.8163,99.1652,98.7716,98.9594,44528.0
2022-09-23 10:30:00,110.64,110.73,109.97,109.97,37906.0,98.9773,99.0578,98.3779,98.3779,37906.0
2022-09-23 10:35:00,110.1,110.14,109.73,109.85,19922.0,98.4942,98.53,98.1632,98.2706,19922.0
2022-09-23 10:40:00,109.92,110.12,109.82,109.97,33705.0,98.3332,98.5121,98.2438,98.3779,33705.0
2022-09-23 10:45:00,109.94,109.98,109.53,109.61,74515.0,98.3511,98.3869,97.9843,98.0559,74515.0
2022-09-23 10:50:00,109.64,109.79,109.29,109.79,67758.0,98.0827,98.2169,97.7696,98.2169,67758.0
2022-09-23 10:55:00,109.77,109.79,109.24,109.37,56426.0,98.199,98.2169,97.7249,97.8412,56426.0
2022-09-23 11:00:00,109.35,109.98,109.27,109.9,29325.0,97.8233,98.3869,97.7517,98.3153,29325.0
2022-09-23 11:05:00,109.97,110.01,109.35,109.62,22784.0,98.3779,98.4137,97.8233,98.0648,22784.0
2022-09-23 11:10:00,109.63,110.06,109.43,109.47,20200.0,98.0738,98.4585,97.8949,97.9306,20200.0
2022-09-23 11:15:00,109.49,109.82,109.35,109.76,13884.0,97.9485,98.2438,97.8233,98.1901,13884.0
2022-09-23 11:20:00,109.76,109.86,109.6,109.73,41451.0,98.1901,98.2795,98.0469,98.1632,41451.0
2022-09-23 11:25:00,109.71,110.33,109.62,110.32,28036.0,98.1453,98.7,98.0648,98.691,28036.0
2022-09-23 11:30:00,110.35,110.47,110.1,110.26,22929.0,98.7179,98.8252,98.4942,98.6374,22929.0
2022-09-23 11:35:00,110.24,110.43,109.96,110.02,23847.0,98.6195,98.7895,98.369,98.4227,23847.0
2022-09-23 11:40:00,110.03,110.03,109.54,109.54,13240.0,98.4316,98.4316,97.9933,97.9933,13240.0
2022-09-23 11:45:00,109.54,109.72,109.27,109.72,24609.0,97.9933,98.1543,97.7517,98.1543,24609.0
2022-09-23 11:50:00,109.71,109.85,109.5,109.73,13155.0,98.1453,98.2706,97.9575,98.1632,13155.0
2022-09-23 11:55:00,109.7,109.8,109.59,109.65,20744.0,98.1364,98.2259,98.038,98.0917,20744.0
2022-09-23 12:00:00,109.66,109.76,109.6,109.75,23246.0,98.1006,98.1901,98.0469,98.1811,23246.0
2022-09-23 12:05:00,109.8,109.83,109.37,109.49,42206.0,98.2259,98.2527,97.8412,97.9485,42206.0
2022-09-23 12:10:00,109.49,109.52,109.11,109.39,98484.0,97.9485,97.9754,97.6086,97.8591,98484.0
2022-09-23 12:15:00,109.3,109.6,109.18,109.36,29164.0,97.7786,98.0469,97.6712,97.8322,29164.0
2022-09-23 12:20:00,109.33,109.61,109.2,109.2,20395.0,97.8054,98.0559,97.6891,97.6891,20395.0
2022-09-23 12:25:00,109.27,109.38,109.12,109.12,21782.0,97.7517,97.8501,97.6175,97.6175,21782.0
2022-09-23 12:30:00,109.16,109.21,108.88,109.15,46707.0,97.6533,97.6981,97.4028,97.6444,46707.0
2022-09-23 12:35:00,109.08,109.23,109.03,109.07,16363.0,97.5818,97.7159,97.537,97.5728,16363.0
2022-09-23 12:40:00,109.07,109.09,108.59,108.59,27139.0,97.5728,97.5907,97.1434,97.1434,27139.0
2022-09-23 12:45:00,108.57,109.17,108.53,109.11,19078.0,97.1255,97.6623,97.0897,97.6086,19078.0
2022-09-23 12:50:00,109.15,109.72,109.13,109.67,20817.0,97.6444,98.1543,97.6265,98.1096,20817.0
2022-09-23 12:55:00,109.66,109.76,109.42,109.7,11965.0,98.1006,98.1901,97.8859,98.1364,11965.0
2022-09-23 13:00:00,109.73,109.84,109.5,109.62,14598.0,98.1632,98.2616,97.9575,98.0648,14598.0
2022-09-23 13:05:00,109.66,109.97,109.53,109.76,19461.0,98.1006,98.3779,97.9843,98.1901,19461.0
2022-09-23 13:10:00,109.78,109.8,109.41,109.45,10396.0,98.208,98.2259,97.877,97.9128,10396.0
2022-09-23 13:15:00,109.42,109.8,109.36,109.77,11700.0,97.8859,98.2259,97.8322,98.199,11700.0
2022-09-23 13:20:00,109.75,109.79,109.43,109.47,14144.0,98.1811,98.2169,97.8949,97.9306,14144.0
2022-09-23 13:25:00,109.44,109.55,109.33,109.44,25349.0,97.9038,98.0022,97.8054,97.9038,25349.0
2022-09-23 13:30:00,109.45,109.6,109.32,109.43,39759.0,97.9128,98.0469,97.7965,97.8949,39759.0
2022-09-23 13:35:00,109.42,109.43,109.25,109.27,35757.0,97.8859,97.8949,97.7338,97.7517,35757.0
2022-09-23 13:40:00,109.24,109.39,109.15,109.38,120666.0,97.7249,97.8591,97.6444,97.8501,120666.0
2022-09-23 13:45:00,109.4,109.54,109.34,109.47,29476.0,97.868,97.9933,97.8143,97.9306,29476.0
2022-09-23 13:50:00,109.47,109.56,109.4,109.42,19207.0,97.9306,98.0112,97.868,97.8859,19207.0
2022-09-23 13:55:00,109.43,109.64,109.29,109.46,55498.0,97.8949,98.0827,97.7696,97.9217,55498.0
2022-09-23 14:00:00,109.49,109.52,109.35,109.45,18274.0,97.9485,97.9754,97.8233,97.9128,18274.0
2022-09-23 14:05:00,109.38,109.5,109.17,109.17,40857.0,97.8501,97.9575,97.6623,97.6623,40857.0
2022-09-23 14:10:00,109.12,109.21,108.75,108.81,17466.0,97.6175,97.6981,97.2865,97.3402,17466.0
2022-09-23 14:15:00,108.81,108.84,108.63,108.77,12650.0,97.3402,97.3671,97.1792,97.3044,12650.0
2022-09-23 14:20:00,108.81,109.26,108.81,109.18,19947.0,97.3402,97.7428,97.3402,97.6712,19947.0
2022-09-23 14:25:00,109.17,109.2,108.93,109.06,30226.0,97.6623,97.6891,97.4476,97.5639,30226.0
2022-09-23 14:30:00,109.06,109.06,108.8,108.96,17231.0,97.5639,97.5639,97.3313,97.4744,17231.0
2022-09-23 14:35:00,108.87,108.87,108.57,108.64,12768.0,97.3939,97.3939,97.1255,97.1881,12768.0
2022-09-23 14:40:00,108.61,108.7,108.42,108.47,19652.0,97.1613,97.2418,96.9913,97.0361,19652.0
2022-09-23 14:45:00,108.45,108.57,108.34,108.5,16010.0,97.0182,97.1255,96.9198,97.0629,16010.0
2022-09-23 14:50:00,108.46,108.46,108.19,108.25,30694.0,97.0271,97.0271,96.7856,96.8392,30694.0
2022-09-23 14:55:00,108.25,108.25,107.88,108.04,23210.0,96.8392,96.8392,96.5083,96.6514,23210.0
2022-09-23 15:00:00,108.05,108.5,107.89,108.41,41037.0,96.6603,97.0629,96.5172,96.9824,41037.0
2022-09-23 15:05:00,108.37,108.88,108.36,108.64,17811.0,96.9466,97.4028,96.9377,97.1881,17811.0
2022-09-23 15:10:00,108.67,108.71,108.28,108.35,14252.0,97.215,97.2508,96.8661,96.9287,14252.0
2022-09-23 15:15:00,108.43,108.82,108.43,108.65,28872.0,97.0003,97.3492,97.0003,97.1971,28872.0
2022-09-23 15:20:00,108.66,108.85,108.35,108.36,38061.0,97.206,97.376,96.9287,96.9377,38061.0
2022-09-23 15:25:00,108.36,108.58,108.25,108.56,61825.0,96.9377,97.1345,96.8392,97.1166,61825.0
2022-09-23 15:30:00,108.56,108.76,108.18,108.38,31443.0,97.1166,97.2955,96.7766,96.9555,31443.0
2022-09-23 15:35:00,108.39,108.51,108.15,108.31,46020.0,96.9645,97.0718,96.7498,96.8929,46020.0
2022-09-23 15:40:00,108.27,109.02,108.21,108.98,57761.0,96.8571,97.5281,96.8035,97.4923,57761.0
2022-09-23 15:45:00,109.07,109.22,109.0,109.11,62804.0,97.5728,97.707,97.5102,97.6086,62804.0
2022-09-23 15:50:00,109.12,109.17,108.79,109.14,102567.0,97.6175,97.6623,97.3223,97.6354,102567.0
2022-09-23 15:55:00,109.13,109.24,108.67,109.12,239396.0,97.6265,97.7249,97.215,97.6175,239396.0
2022-09-26 09:30:00,108.16,108.9,107.76,107.99,96507.0,96.7587,97.4207,96.4009,96.6067,96507.0
2022-09-26 09:35:00,107.89,108.59,107.79,108.54,17772.0,96.5172,97.1434,96.4277,97.0987,17772.0
2022-09-26 09:40:00,108.59,108.77,106.63,106.83,40121.0,97.1434,97.3044,95.39,95.5689,40121.0
2022-09-26 09:45:00,106.8,108.18,106.79,107.95,22805.0,95.5421,96.7766,95.5331,96.5709,22805.0
2022-09-26 09:50:00,107.98,108.13,107.6,107.6,14172.0,96.5977,96.7319,96.2578,96.2578,14172.0
2022-09-26 09:55:00,107.62,108.29,107.29,108.18,11562.0,96.2757,96.875,95.9804,96.7766,11562.0
2022-09-26 10:00:00,108.22,108.72,107.76,108.72,25349.0,96.8124,97.2597,96.4009,97.2597,25349.0
2022-09-26 10:05:00,108.78,109.19,108.59,108.71,21277.0,97.3134,97.6802,97.1434,97.2508,21277.0
2022-09-26 10:10:00,108.7,109.46,108.42,109.35,27074.0,97.2418,97.9217,96.9913,97.8233,27074.0
2022-09-26 10:15:00,109.37,109.88,109.36,109.56,22796.0,97.8412,98.2974,97.8322,98.0112,22796.0
2022-09-26 10:20:00,109.59,109.71,109.38,109.62,12150.0,98.038,98.1453,97.8501,98.0648,12150.0
2022-09-26 10:25:00,109.61,109.71,109.02,109.08,26658.0,98.0559,98.1453,97.5281,97.5818,26658.0
2022-09-26 10:30:00,109.16,109.28,108.83,108.99,21900.0,97.6533,97.7607,97.3581,97.5012,21900.0
2022-09-26 10:35:00,108.97,109.58,108.93,109.24,32695.0,97.4834,98.0291,97.4476,97.7249,32695.0
2022-09-26 10:40:00,109.31,109.38,109.06,109.19,71277.0,97.7875,97.8501,97.5639,97.6802,71277.0
2022-09-26 10:45:00,109.11,109.18,108.62,108.8,31147.0,97.6086,97.6712,97.1702,97.3313,31147.0
2022-09-26 10:50:00,108.81,108.95,108.6,108.83,23677.0,97.3402,97.4655,97.1524,97.3581,23677.0
2022-09-26 10:55:00,108.84,108.84,108.35,108.58,13546.0,97.3671,97.3671,96.9287,97.1345,13546.0
2022-09-26 11:00:00,108.57,108.69,108.19,108.19,13863.0,97.1255,97.2329,96.7856,96.7856,13863.0
2022-09-26 11:05:00,108.18,108.18,107.83,107.89,30892.0,96.7766,96.7766,96.4635,96.5172,30892.0
2022-09-26 11:10:00,107.85,107.9,107.63,107.8,18031.0,96.4814,96.5261,96.2846,96.4367,18031.0
2022-09-26 11:15:00,107.79,107.95,107.65,107.72,24144.0,96.4277,96.5709,96.3025,96.3651,24144.0
2022-09-26 11:20:00,107.71,108.07,107.62,107.98,20783.0,96.3562,96.6782,96.2757,96.5977,20783.0
2022-09-26 11:25:00,107.96,107.96,107.45,107.45,45520.0,96.5798,96.5798,96.1236,96.1236,45520.0
2022-09-26 11:30:00,107.49,107.61,107.31,107.4,30951.0,96.1594,96.2667,95.9983,96.0788,30951.0
2022-09-26 11:35:00,107.32,107.68,107.19,107.4,39593.0,96.0073,96.3293,95.891,96.0788,39593.0
2022-09-26 11:40:00,107.4,107.56,106.96,107.03,28250.0,96.0788,96.222,95.6852,95.7478,28250.0
2022-09-26 11:45:00,106.97,106.97,106.73,106.85,15990.0,95.6942,95.6942,95.4795,95.5868,15990.0
2022-09-26 11:50:00,106.76,107.06,106.72,106.98,31016.0,95.5063,95.7747,95.4705,95.7031,31016.0
2022-09-26 11:55:00,107.0,107.09,106.84,106.84,30017.0,95.721,95.8015,95.5779,95.5779,30017.0
2022-09-26 12:00:00,106.83,106.83,106.48,106.61,19012.0,95.5689,95.5689,95.2558,95.3721,19012.0
2022-09-26 12:05:00,106.57,106.83,106.53,106.76,8571.0,95.3363,95.5689,95.3006,95.5063,8571.0
2022-09-26 12:10:00,106.75,107.04,106.74,106.85,21442.0,95.4974,95.7568,95.4884,95.5868,21442.0
2022-09-26 12:15:00,106.75,106.89,106.68,106.7,16793.0,95.4974,95.6226,95.4347,95.4526,16793.0
2022-09-26 12:20:00,106.7,106.74,106.47,106.61,40501.0,95.4526,95.4884,95.2469,95.3721,40501.0
2022-09-26 12:25:00,106.59,106.59,106.22,106.32,16308.0,95.3542,95.3542,95.0232,95.1127,16308.0
2022-09-26 12:30:00,106.29,106.29,105.87,105.94,45576.0,95.0859,95.0859,94.7101,94.7727,45576.0
2022-09-26 12:35:00,105.94,106.18,105.85,106.04,19968.0,94.7727,94.9874,94.6922,94.8622,19968.0
2022-09-26 12:40:00,106.03,106.18,105.85,105.92,28513.0,94.8533,94.9874,94.6922,94.7549,28513.0
2022-09-26 12:45:00,105.95,106.33,105.88,106.14,25958.0,94.7817,95.1216,94.7191,94.9517,25958.0
2022-09-26 12:50:00,106.13,106.26,105.99,106.24,32853.0,94.9427,95.059,94.8175,95.0411,32853.0
2022-09-26 12:55:00,106.23,106.58,106.2,106.24,27661.0,95.0322,95.3453,95.0053,95.0411,27661.0
2022-09-26 13:00:00,106.24,106.26,105.92,105.92,39354.0,95.0411,95.059,94.7549,94.7549,39354.0
2022-09-26 13:05:00,105.92,106.09,105.81,105.98,23753.0,94.7549,94.9069,94.6565,94.8085,23753.0
2022-09-26 13:10:00,105.97,105.98,105.46,105.5,44948.0,94.7996,94.8085,94.3433,94.3791,44948.0
2022-09-26 13:15:00,105.49,105.64,105.39,105.48,33209.0,94.3702,94.5044,94.2807,94.3612,33209.0
2022-09-26 13:20:00,105.52,105.65,105.36,105.44,21837.0,94.397,94.5133,94.2539,94.3255,21837.0
2022-09-26 13:25:00,105.42,105.65,105.29,105.55,27973.0,94.3076,94.5133,94.1913,94.4239,27973.0
2022-09-26 13:30:00,105.53,105.69,105.24,105.47,97630.0,94.406,94.5491,94.1465,94.3523,97630.0
2022-09-26 13:35:00,105.5,105.87,105.46,105.8,26844.0,94.3791,94.7101,94.3433,94.6475,26844.0
2022-09-26 13:40:00,105.82,105.89,105.56,105.59,17195.0,94.6654,94.728,94.4328,94.4596,17195.0
2022-09-26 13:45:00,105.56,106.19,105.56,106.14,34462.0,94.4328,94.9964,94.4328,94.9517,34462.0
2022-09-26 13:50:00,106.19,106.47,106.11,106.2,37573.0,94.9964,95.2469,94.9248,95.0053,37573.0
2022-09-26 13:55:00,106.21,106.24,105.86,105.91,30131.0,95.0143,95.0411,94.7012,94.7459,30131.0
2022-09-26 14:00:00,105.91,106.56,105.87,106.56,21008.0,94.7459,95.3274,94.7101,95.3274,21008.0
2022-09-26 14:05:00,106.55,106.71,106.43,106.45,23144.0,95.3184,95.4616,95.2111,95.229,23144.0
2022-09-26 14:10:00,106.47,106.47,106.03,106.11,42348.0,95.2469,95.2469,94.8533,94.9248,42348.0
2022-09-26 14:15:00,106.1,106.29,105.94,106.0,24772.0,94.9159,95.0859,94.7727,94.8264,24772.0
2022-09-26 14:20:00,105.96,106.0,105.71,105.75,15890.0,94.7906,94.8264,94.567,94.6028,15890.0
2022-09-26 14:25:00,105.76,105.91,105.63,105.83,15760.0,94.6117,94.7459,94.4954,94.6743,15760.0
2022-09-26 14:30:00,105.83,106.12,105.82,106.02,21275.0,94.6743,94.9338,94.6654,94.8443,21275.0
2022-09-26 14:35:00,106.01,106.19,105.92,106.07,32067.0,94.8354,94.9964,94.7549,94.889,32067.0
2022-09-26 14:40:00,106.08,106.11,105.87,106.02,32914.0,94.898,94.9248,94.7101,94.8443,32914.0
2022-09-26 14:45:00,105.99,106.41,105.98,106.3,33915.0,94.8175,95.1932,94.8085,95.0948,33915.0
2022-09-26 14:50:00,106.28,106.28,105.96,106.02,40171.0,95.0769,95.0769,94.7906,94.8443,40171.0
2022-09-26 14:55:00,106.0,106.06,105.7,105.71,12562.0,94.8264,94.8801,94.558,94.567,12562.0
2022-09-26 15:00:00,105.68,105.95,105.68,105.86,12462.0,94.5402,94.7817,94.5402,94.7012,12462.0
2022-09-26 15:05:00,105.83,106.0,105.72,106.0,17213.0,94.6743,94.8264,94.5759,94.8264,17213.0
2022-09-26 15:10:00,106.0,106.01,105.59,105.71,26808.0,94.8264,94.8354,94.4596,94.567,26808.0
2022-09-26 15:15:00,105.68,105.94,105.5,105.9,26413.0,94.5402,94.7727,94.3791,94.737,26413.0
2022-09-26 15:20:00,105.88,105.88,105.64,105.71,26358.0,94.7191,94.7191,94.5044,94.567,26358.0
2022-09-26 15:25:00,105.73,105.8,105.6,105.75,38876.0,94.5849,94.6475,94.4686,94.6028,38876.0
2022-09-26 15:30:00,105.75,105.75,105.26,105.42,19089.0,94.6028,94.6028,94.1644,94.3076,19089.0
2022-09-26 15:35:00,105.41,105.63,105.27,105.47,32007.0,94.2986,94.4954,94.1734,94.3523,32007.0
2022-09-26 15:40:00,105.45,105.53,105.16,105.53,53199.0,94.3344,94.406,94.075,94.406,53199.0
2022-09-26 15:45:00,105.54,105.69,105.49,105.59,64115.0,94.4149,94.5491,94.3702,94.4596,64115.0
2022-09-26 15:50:00,105.58,105.72,105.31,105.64,172555.0,94.4507,94.5759,94.2092,94.5044,172555.0
2022-09-26 15:55:00,105.62,105.62,105.09,105.18,176961.0,94.4865,94.4865,94.0123,94.0929,176961.0
2022-09-27 09:30:00,107.0,107.36,105.66,106.09,123390.0,95.721,96.0431,94.5223,94.9069,123390.0
2022-09-27 09:35:00,106.29,106.71,105.87,106.25,58799.0,95.0859,95.4616,94.7101,95.0501,58799.0
2022-09-27 09:40:00,106.4,106.97,106.08,106.22,38539.0,95.1843,95.6942,94.898,95.0232,38539.0
2022-09-27 09:45:00,106.17,106.18,105.06,105.16,117803.0,94.9785,94.9874,93.9855,94.075,117803.0
2022-09-27 09:50:00,105.17,107.07,105.14,106.55,62915.0,94.0839,95.7836,94.0571,95.3184,62915.0
2022-09-27 09:55:00,106.6,106.95,106.04,106.69,38866.0,95.3632,95.6763,94.8622,95.4437,38866.0
2022-09-27 10:00:00,106.69,106.78,105.93,106.22,48100.0,95.4437,95.5242,94.7638,95.0232,48100.0
2022-09-27 10:05:00,106.24,106.45,105.51,105.62,32345.0,95.0411,95.229,94.3881,94.4865,32345.0
2022-09-27 10:10:00,105.58,106.79,105.42,106.73,77331.0,94.4507,95.5331,94.3076,95.4795,77331.0
2022-09-27 10:15:00,106.78,107.27,106.51,106.91,44075.0,95.5242,95.9626,95.2827,95.6405,44075.0
2022-09-27 10:20:00,106.91,107.51,106.89,107.06,107915.0,95.6405,96.1773,95.6226,95.7747,107915.0
2022-09-27 10:25:00,107.09,107.25,106.2,106.2,74309.0,95.8015,95.9447,95.0053,95.0053,74309.0
2022-09-27 10:30:00,106.24,106.92,106.24,106.82,50694.0,95.0411,95.6494,95.0411,95.56,50694.0
2022-09-27 10:35:00,106.85,106.9,106.34,106.48,35519.0,95.5868,95.6316,95.1306,95.2558,35519.0
2022-09-27 10:40:00,106.46,106.58,106.28,106.45,33878.0,95.2379,95.3453,95.0769,95.229,33878.0
2022-09-27 10:45:00,106.48,106.5,106.16,106.36,33811.0,95.2558,95.2737,94.9696,95.1485,33811.0
2022-09-27 10:50:00,106.41,106.76,106.24,106.36,37956.0,95.1932,95.5063,95.0411,95.1485,37956.0
2022-09-27 10:55:00,106.38,107.39,106.38,107.27,26195.0,95.1664,96.0699,95.1664,95.9626,26195.0
2022-09-27 11:00:00,107.32,107.38,106.7,106.85,50592.0,96.0073,96.061,95.4526,95.5868,50592.0
2022-09-27 11:05:00,106.86,107.11,106.8,106.95,35114.0,95.5958,95.8194,95.5421,95.6763,35114.0
2022-09-27 11:10:00,106.98,107.22,106.8,107.16,23798.0,95.7031,95.9178,95.5421,95.8641,23798.0
2022-09-27 11:15:00,107.15,107.15,106.67,106.87,50177.0,95.8552,95.8552,95.4258,95.6047,50177.0
2022-09-27 11:20:00,106.89,107.05,106.4,106.42,62693.0,95.6226,95.7657,95.1843,95.2022,62693.0
2022-09-27 11:25:00,106.42,106.44,106.01,106.06,34633.0,95.2022,95.22,94.8354,94.8801,34633.0
2022-09-27 11:30:00,106.03,106.33,106.0,106.33,42371.0,94.8533,95.1216,94.8264,95.1216,42371.0
2022-09-27 11:35:00,106.36,106.38,106.13,106.26,14320.0,95.1485,95.1664,94.9427,95.059,14320.0
2022-09-27 11:40:00,106.2,106.51,106.06,106.38,13610.0,95.0053,95.2827,94.8801,95.1664,13610.0
2022-09-27 11:45:00,106.39,106.49,106.26,106.3,25079.0,95.1753,95.2648,95.059,95.0948,25079.0
2022-09-27 11:50:00,106.29,106.32,105.74,105.82,22045.0,95.0859,95.1127,94.5938,94.6654,22045.0
2022-09-27 11:55:00,105.82,106.1,105.76,105.86,20593.0,94.6654,94.9159,94.6117,94.7012,20593.0
2022-09-27 12:00:00,105.88,105.97,105.64,105.84,25883.0,94.7191,94.7996,94.5044,94.6833,25883.0
2022-09-27 12:05:00,105.84,105.84,105.56,105.63,9535.0,94.6833,94.6833,94.4328,94.4954,9535.0
2022-09-27 12:10:00,105.57,105.58,105.2,105.39,18920.0,94.4417,94.4507,94.1108,94.2807,18920.0
2022-09-27 12:15:00,105.37,105.4,104.92,104.93,25734.0,94.2628,94.2897,93.8603,93.8692,25734.0
2022-09-27 12:20:00,104.91,105.39,104.89,105.29,48236.0,93.8513,94.2807,93.8334,94.1913,48236.0
2022-09-27 12:25:00,105.25,105.67,105.16,105.5,13500.0,94.1555,94.5312,94.075,94.3791,13500.0
2022-09-27 12:30:00,105.5,105.67,105.49,105.63,13636.0,94.3791,94.5312,94.3702,94.4954,13636.0
2022-09-27 12:35:00,105.63,105.69,105.35,105.35,6755.0,94.4954,94.5491,94.2449,94.2449,6755.0
2022-09-27 12:40:00,105.29,105.56,105.22,105.48,14114.0,94.1913,94.4328,94.1286,94.3612,14114.0
2022-09-27 12:45:00,105.4,105.71,105.38,105.71,7900.0,94.2897,94.567,94.2718,94.567,7900.0
2022-09-27 12:50:00,105.68,105.8,105.35,105.77,15058.0,94.5402,94.6475,94.2449,94.6207,15058.0
2022-09-27 12:55:00,105.77,105.84,105.58,105.65,10983.0,94.6207,94.6833,94.4507,94.5133,10983.0
2022-09-27 13:00:00,105.63,105.66,105.37,105.43,16394.0,94.4954,94.5223,94.2628,94.3165,16394.0
2022-09-27 13:05:00,105.47,105.82,105.46,105.7,13321.0,94.3523,94.6654,94.3433,94.558,13321.0
2022-09-27 13:10:00,105.63,105.66,105.48,105.65,21329.0,94.4954,94.5223,94.3612,94.5133,21329.0
2022-09-27 13:15:00,105.66,105.66,105.49,105.62,7452.0,94.5223,94.5223,94.3702,94.4865,7452.0
2022-09-27 13:20:00,105.64,105.71,105.54,105.64,11228.0,94.5044,94.567,94.4149,94.5044,11228.0
2022-09-27 13:25:00,105.61,105.62,105.28,105.53,7361.0,94.4775,94.4865,94.1823,94.406,7361.0
2022-09-27 13:30:00,105.48,105.65,105.41,105.6,13668.0,94.3612,94.5133,94.2986,94.4686,13668.0
2022-09-27 13:35:00,105.61,105.66,105.37,105.51,11951.0,94.4775,94.5223,94.2628,94.3881,11951.0
2022-09-27 13:40:00,105.55,105.55,105.22,105.32,14433.0,94.4239,94.4239,94.1286,94.2181,14433.0
2022-09-27 13:45:00,105.4,105.47,105.31,105.38,12219.0,94.2897,94.3523,94.2092,94.2718,12219.0
2022-09-27 13:50:00,105.36,105.72,105.36,105.62,16691.0,94.2539,94.5759,94.2539,94.4865,16691.0
2022-09-27 13:55:00,105.59,105.71,105.5,105.71,16393.0,94.4596,94.567,94.3791,94.567,16393.0
2022-09-27 14:00:00,105.69,106.03,105.68,105.95,16644.0,94.5491,94.8533,94.5402,94.7817,16644.0
2022-09-27 14:05:00,106.0,106.02,105.78,105.84,10252.0,94.8264,94.8443,94.6296,94.6833,10252.0
2022-09-27 14:10:00,105.87,105.92,105.63,105.64,14109.0,94.7101,94.7549,94.4954,94.5044,14109.0
2022-09-27 14:15:00,105.63,105.78,105.56,105.73,14927.0,94.4954,94.6296,94.4328,94.5849,14927.0
2022-09-27 14:20:00,105.72,105.92,105.7,105.92,21549.0,94.5759,94.7549,94.558,94.7549,21549.0
2022-09-27 14:25:00,105.91,106.03,105.66,105.66,44045.0,94.7459,94.8533,94.5223,94.5223,44045.0
2022-09-27 14:30:00,105.66,105.82,105.6,105.82,8952.0,94.5223,94.6654,94.4686,94.6654,8952.0
2022-09-27 14:35:00,105.8,106.11,105.79,106.06,19127.0,94.6475,94.9248,94.6386,94.8801,19127.0
2022-09-27 14:40:00,106.08,106.14,105.97,105.97,16679.0,94.898,94.9517,94.7996,94.7996,16679.0
2022-09-27 14:45:00,106.0,106.36,105.93,106.28,23898.0,94.8264,95.1485,94.7638,95.0769,23898.0
2022-09-27 14:50:00,106.26,106.28,106.08,106.2,12300.0,95.059,95.0769,94.898,95.0053,12300.0
2022-09-27 14:55:00,106.13,106.39,106.13,106.36,8199.0,94.9427,95.1753,94.9427,95.1485,8199.0
2022-09-27 15:00:00,106.41,106.41,106.11,106.15,33095.0,95.1932,95.1932,94.9248,94.9606,33095.0
2022-09-27 15:05:00,106.17,106.18,105.93,106.08,29852.0,94.9785,94.9874,94.7638,94.898,29852.0
2022-09-27 15:10:00,106.08,106.09,105.83,105.87,29980.0,94.898,94.9069,94.6743,94.7101,29980.0
2022-09-27 15:15:00,105.87,106.0,105.6,105.96,33643.0,94.7101,94.8264,94.4686,94.7906,33643.0
2022-09-27 15:20:00,105.94,106.25,105.88,106.14,50192.0,94.7727,95.0501,94.7191,94.9517,50192.0
2022-09-27 15:25:00,106.16,106.23,105.94,105.95,61516.0,94.9696,95.0322,94.7727,94.7817,61516.0
2022-09-27 15:30:00,106.0,106.1,105.81,105.93,38007.0,94.8264,94.9159,94.6565,94.7638,38007.0
2022-09-27 15:35:00,105.91,105.98,105.54,105.61,25675.0,94.7459,94.8085,94.4149,94.4775,25675.0
2022-09-27 15:40:00,105.61,105.87,105.52,105.83,37885.0,94.4775,94.7101,94.397,94.6743,37885.0
2022-09-27 15:45:00,105.82,105.89,105.61,105.7,42087.0,94.6654,94.728,94.4775,94.558,42087.0
2022-09-27 15:50:00,105.69,105.86,105.55,105.77,71203.0,94.5491,94.7012,94.4239,94.6207,71203.0
2022-09-27 15:55:00,105.76,105.85,105.19,105.41,297116.0,94.6117,94.6922,94.1018,94.2986,297116.0
2022-09-28 09:30:00,106.0,106.61,105.78,106.15,115123.0,94.8264,95.3721,94.6296,94.9606,115123.0
2022-09-28 09:35:00,106.15,106.76,105.95,106.68,86086.0,94.9606,95.5063,94.7817,95.4347,86086.0
2022-09-28 09:40:00,106.63,107.45,106.33,107.45,23467.0,95.39,96.1236,95.1216,96.1236,23467.0
2022-09-28 09:45:00,107.55,107.55,106.79,107.01,33498.0,96.213,96.213,95.5331,95.73,33498.0
2022-09-28 09:50:00,106.94,107.41,106.85,107.29,34499.0,95.6673,96.0878,95.5868,95.9804,34499.0
2022-09-28 09:55:00,107.24,107.4,107.14,107.31,21899.0,95.9357,96.0788,95.8463,95.9983,21899.0
2022-09-28 10:00:00,107.35,107.56,106.84,107.4,12601.0,96.0341,96.222,95.5779,96.0788,12601.0
2022-09-28 10:05:00,107.45,107.8,107.25,107.3,66629.0,96.1236,96.4367,95.9447,95.9894,66629.0
2022-09-28 10:10:00,107.32,107.73,107.19,107.62,38221.0,96.0073,96.3741,95.891,96.2757,38221.0
2022-09-28 10:15:00,107.62,107.71,107.2,107.41,23817.0,96.2757,96.3562,95.8999,96.0878,23817.0
2022-09-28 10:20:00,107.42,107.93,107.38,107.74,18833.0,96.0967,96.553,96.061,96.383,18833.0
2022-09-28 10:25:00,107.73,107.73,107.48,107.69,26128.0,96.3741,96.3741,96.1504,96.3383,26128.0
2022-09-28 10:30:00,107.7,108.69,107.67,108.69,94736.0,96.3472,97.2329,96.3204,97.2329,94736.0
2022-09-28 10:35:00,108.68,108.8,108.35,108.44,56709.0,97.2239,97.3313,96.9287,97.0092,56709.0
2022-09-28 10:40:00,108.4,109.59,108.38,109.36,164091.0,96.9734,98.038,96.9555,97.8322,164091.0
2022-09-28 10:45:00,109.32,110.0,109.27,109.54,76402.0,97.7965,98.4048,97.7517,97.9933,76402.0
2022-09-28 10:50:00,109.55,109.99,109.27,109.82,53409.0,98.0022,98.3958,97.7517,98.2438,53409.0
2022-09-28 10:55:00,109.8,109.85,109.43,109.43,29499.0,98.2259,98.2706,97.8949,97.8949,29499.0
2022-09-28 11:00:00,109.35,110.15,109.3,109.9,22836.0,97.8233,98.539,97.7786,98.3153,22836.0
2022-09-28 11:05:00,109.94,109.94,109.58,109.59,13034.0,98.3511,98.3511,98.0291,98.038,13034.0
2022-09-28 11:10:00,109.59,109.99,109.48,109.8,20926.0,98.038,98.3958,97.9396,98.2259,20926.0
2022-09-28 11:15:00,109.87,109.9,109.44,109.52,8169.0,98.2885,98.3153,97.9038,97.9754,8169.0
2022-09-28 11:20:00,109.48,109.83,109.43,109.76,7933.0,97.9396,98.2527,97.8949,98.1901,7933.0
2022-09-28 11:25:00,109.76,110.01,109.66,109.79,10415.0,98.1901,98.4137,98.1006,98.2169,10415.0
2022-09-28 11:30:00,109.81,109.81,109.25,109.43,10626.0,98.2348,98.2348,97.7338,97.8949,10626.0
2022-09-28 11:35:00,109.34,109.68,109.25,109.32,10015.0,97.8143,98.1185,97.7338,97.7965,10015.0
2022-09-28 11:40:00,109.34,109.38,109.16,109.34,23150.0,97.8143,97.8501,97.6533,97.8143,23150.0
2022-09-28 11:45:00,109.36,109.55,109.35,109.42,21343.0,97.8322,98.0022,97.8233,97.8859,21343.0
2022-09-28 11:50:00,109.43,109.59,109.38,109.38,24227.0,97.8949,98.038,97.8501,97.8501,24227.0
2022-09-28 11:55:00,109.36,109.56,109.26,109.27,28654.0,97.8322,98.0112,97.7428,97.7517,28654.0
2022-09-28 12:00:00,109.27,109.62,109.13,109.6,20914.0,97.7517,98.0648,97.6265,98.0469,20914.0
2022-09-28 12:05:00,109.59,109.71,109.45,109.53,12108.0,98.038,98.1453,97.9128,97.9843,12108.0
2022-09-28 12:10:00,109.57,109.86,109.56,109.85,10590.0,98.0201,98.2795,98.0112,98.2706,10590.0
2022-09-28 12:15:00,109.8,110.16,109.71,110.11,10733.0,98.2259,98.5479,98.1453,98.5032,10733.0
2022-09-28 12:20:00,110.19,110.46,110.08,110.29,11701.0,98.5748,98.8163,98.4763,98.6642,11701.0
2022-09-28 12:25:00,110.33,110.33,110.04,110.04,9913.0,98.7,98.7,98.4406,98.4406,9913.0
2022-09-28 12:30:00,110.06,110.14,109.98,110.05,13094.0,98.4585,98.53,98.3869,98.4495,13094.0
2022-09-28 12:35:00,110.0,110.15,109.96,109.99,10697.0,98.4048,98.539,98.369,98.3958,10697.0
2022-09-28 12:40:00,110.03,110.22,109.99,110.21,10241.0,98.4316,98.6016,98.3958,98.5926,10241.0
2022-09-28 12:45:00,110.24,110.36,110.17,110.32,13629.0,98.6195,98.7268,98.5569,98.691,13629.0
2022-09-28 12:50:00,110.34,110.36,109.99,110.09,18883.0,98.7089,98.7268,98.3958,98.4853,18883.0
2022-09-28 12:55:00,110.08,110.17,109.97,110.15,13967.0,98.4763,98.5569,98.3779,98.539,13967.0
2022-09-28 13:00:00,110.16,110.33,110.16,110.31,8884.0,98.5479,98.7,98.5479,98.6821,8884.0
2022-09-28 13:05:00,110.32,110.64,110.29,110.59,12756.0,98.691,98.9773,98.6642,98.9326,12756.0
2022-09-28 13:10:00,110.55,110.56,110.35,110.56,4298.0,98.8968,98.9057,98.7179,98.9057,4298.0
2022-09-28 13:15:00,110.64,110.78,110.38,110.49,12965.0,98.9773,99.1026,98.7447,98.8431,12965.0
2022-09-28 13:20:00,110.41,110.43,110.14,110.2,6877.0,98.7716,98.7895,98.53,98.5837,6877.0
2022-09-28 13:25:00,110.23,110.29,110.06,110.25,9794.0,98.6105,98.6642,98.4585,98.6284,9794.0
2022-09-28 13:30:00,110.32,110.52,110.22,110.45,17276.0,98.691,98.87,98.6016,98.8073,17276.0
2022-09-28 13:35:00,110.49,110.52,110.26,110.29,16550.0,98.8431,98.87,98.6374,98.6642,16550.0
2022-09-28 13:40:00,110.28,110.41,110.24,110.26,6583.0,98.6553,98.7716,98.6195,98.6374,6583.0
2022-09-28 13:45:00,110.29,110.47,110.2,110.23,18135.0,98.6642,98.8252,98.5837,98.6105,18135.0
2022-09-28 13:50:00,110.23,110.32,110.13,110.28,17129.0,98.6105,98.691,98.5211,98.6553,17129.0
2022-09-28 13:55:00,110.29,110.37,110.18,110.33,10121.0,98.6642,98.7358,98.5658,98.7,10121.0
2022-09-28 14:00:00,110.36,110.61,110.34,110.55,10614.0,98.7268,98.9505,98.7089,98.8968,10614.0
2022-09-28 14:05:00,110.58,110.82,110.54,110.79,28323.0,98.9236,99.1383,98.8879,99.1115,28323.0
2022-09-28 14:10:00,110.77,110.77,110.38,110.52,18489.0,99.0936,99.0936,98.7447,98.87,18489.0
2022-09-28 14:15:00,110.42,110.49,110.31,110.35,30103.0,98.7805,98.8431,98.6821,98.7179,30103.0
2022-09-28 14:20:00,110.38,110.46,110.24,110.46,13453.0,98.7447,98.8163,98.6195,98.8163,13453.0
2022-09-28 14:25:00,110.48,110.49,110.27,110.39,14614.0,98.8342,98.8431,98.6463,98.7537,14614.0
2022-09-28 14:30:00,110.39,110.8,110.38,110.76,13518.0,98.7537,99.1204,98.7447,99.0847,13518.0
2022-09-28 14:35:00,110.75,110.97,110.75,110.91,17068.0,99.0757,99.2725,99.0757,99.2189,17068.0
2022-09-28 14:40:00,110.93,110.93,110.62,110.79,9505.0,99.2367,99.2367,98.9594,99.1115,9505.0
2022-09-28 14:45:00,110.84,110.84,110.53,110.6,7545.0,99.1562,99.1562,98.8789,98.9415,7545.0
2022-09-28 14:50:00,110.61,110.81,110.55,110.79,20293.0,98.9505,99.1294,98.8968,99.1115,20293.0
2022-09-28 14:55:00,110.78,110.78,110.57,110.6,8787.0,99.1026,99.1026,98.9147,98.9415,8787.0
2022-09-28 15:00:00,110.6,110.96,110.57,110.95,16216.0,98.9415,99.2636,98.9147,99.2546,16216.0
2022-09-28 15:05:00,110.94,111.15,110.88,111.01,25274.0,99.2457,99.4336,99.192,99.3083,25274.0
2022-09-28 15:10:00,110.99,111.11,110.98,111.03,45420.0,99.2904,99.3978,99.2815,99.3262,45420.0
2022-09-28 15:15:00,111.0,111.0,110.84,110.9,11820.0,99.2994,99.2994,99.1562,99.2099,11820.0
2022-09-28 15:20:00,110.92,111.13,110.91,111.06,36392.0,99.2278,99.4157,99.2189,99.353,36392.0
2022-09-28 15:25:00,111.05,111.39,111.05,111.38,82023.0,99.3441,99.6483,99.3441,99.6393,82023.0
2022-09-28 15:30:00,111.41,111.79,111.41,111.68,39557.0,99.6661,100.0061,99.6661,99.9077,39557.0
2022-09-28 15:35:00,111.67,111.82,111.64,111.81,37723.0,99.8987,100.0329,99.8719,100.024,37723.0
2022-09-28 15:40:00,111.81,112.03,111.72,112.0,43093.0,100.024,100.2208,99.9435,100.194,43093.0
2022-09-28 15:45:00,112.0,112.17,111.9,111.98,52223.0,100.194,100.346,100.1045,100.1761,52223.0
2022-09-28 15:50:00,111.99,112.37,111.96,112.15,112434.0,100.185,100.525,100.1582,100.3281,112434.0
2022-09-28 15:55:00,112.15,112.22,111.68,111.73,163412.0,100.3281,100.3908,99.9077,99.9524,163412.0
2022-09-29 09:30:00,110.65,110.93,109.77,109.8,73410.0,98.9863,99.2367,98.199,98.2259,73410.0
2022-09-29 09:35:00,109.82,110.35,109.39,110.04,22902.0,98.2438,98.7179,97.8591,98.4406,22902.0
2022-09-29 09:40:00,110.06,110.11,109.68,109.85,25334.0,98.4585,98.5032,98.1185,98.2706,25334.0
2022-09-29 09:45:00,109.85,110.55,109.72,109.82,25445.0,98.2706,98.8968,98.1543,98.2438,25445.0
2022-09-29 09:50:00,109.88,110.73,109.76,110.67,25049.0,98.2974,99.0578,98.1901,99.0042,25049.0
2022-09-29 09:55:00,110.63,111.15,110.33,110.36,24834.0,98.9684,99.4336,98.7,98.7268,24834.0
2022-09-29 10:00:00,110.36,110.45,109.37,109.53,27701.0,98.7268,98.8073,97.8412,97.9843,27701.0
2022-09-29 10:05:00,109.59,110.11,109.49,109.55,21267.0,98.038,98.5032,97.9485,98.0022,21267.0
2022-09-29 10:10:00,109.55,109.69,108.8,108.8,27591.0,98.0022,98.1275,97.3313,97.3313,27591.0
2022-09-29 10:15:00,108.74,108.92,108.58,108.67,21017.0,97.2776,97.4386,97.1345,97.215,21017.0
2022-09-29 10:20:00,108.64,109.08,108.5,108.86,18622.0,97.1881,97.5818,97.0629,97.3849,18622.0
2022-09-29 10:25:00,108.92,109.32,108.84,108.97,10094.0,97.4386,97.7965,97.3671,97.4834,10094.0
2022-09-29 10:30:00,108.95,109.15,108.68,109.07,24543.0,97.4655,97.6444,97.2239,97.5728,24543.0
2022-09-29 10:35:00,109.05,109.33,108.83,109.17,23788.0,97.5549,97.8054,97.3581,97.6623,23788.0
2022-09-29 10:40:00,109.32,110.3,109.31,110.25,12248.0,97.7965,98.6732,97.7875,98.6284,12248.0
2022-09-29 10:45:00,110.25,110.28,110.01,110.11,26759.0,98.6284,98.6553,98.4137,98.5032,26759.0
2022-09-29 10:50:00,110.1,111.2,110.1,110.91,10019.0,98.4942,99.4783,98.4942,99.2189,10019.0
2022-09-29 10:55:00,110.95,110.99,110.72,110.82,10570.0,99.2546,99.2904,99.0489,99.1383,10570.0
2022-09-29 11:00:00,110.81,111.04,110.66,110.87,11389.0,99.1294,99.3352,98.9952,99.1831,11389.0
2022-09-29 11:05:00,110.81,111.66,110.7,111.61,53750.0,99.1294,99.8898,99.031,99.8451,53750.0
2022-09-29 11:10:00,111.63,111.8,111.36,111.43,34408.0,99.863,100.015,99.6214,99.684,34408.0
2022-09-29 11:15:00,111.44,111.65,110.94,111.22,44463.0,99.693,99.8809,99.2457,99.4962,44463.0
2022-09-29 11:20:00,111.22,111.25,110.85,111.25,12015.0,99.4962,99.523,99.1652,99.523,12015.0
2022-09-29 11:25:00,111.38,111.38,111.01,111.01,50007.0,99.6393,99.6393,99.3083,99.3083,50007.0
2022-09-29 11:30:00,111.04,111.14,110.74,111.02,17629.0,99.3352,99.4246,99.0668,99.3173,17629.0
2022-09-29 11:35:00,110.99,111.25,110.83,111.15,40496.0,99.2904,99.523,99.1473,99.4336,40496.0
2022-09-29 11:40:00,111.19,111.68,111.09,111.68,21269.0,99.4693,99.9077,99.3799,99.9077,21269.0
2022-09-29 11:45:00,111.73,111.9,111.62,111.88,10389.0,99.9524,100.1045,99.854,100.0866,10389.0
2022-09-29 11:50:00,111.83,112.29,111.73,112.24,12055.0,100.0419,100.4534,99.9524,100.4087,12055.0
2022-09-29 11:55:00,112.27,112.46,111.95,112.04,9257.0,100.4355,100.6055,100.1492,100.2297,9257.0
2022-09-29 12:00:00,112.02,112.29,112.01,112.19,17003.0,100.2118,100.4534,100.2029,100.3639,17003.0
2022-09-29 12:05:00,112.17,112.54,112.14,112.4,28098.0,100.346,100.677,100.3192,100.5518,28098.0
2022-09-29 12:10:00,112.44,112.63,112.32,112.39,22527.0,100.5876,100.7575,100.4802,100.5428,22527.0
2022-09-29 12:15:00,112.4,112.47,111.84,111.84,11923.0,100.5518,100.6144,100.0508,100.0508,11923.0
2022-09-29 12:20:00,111.83,112.1,111.7,112.09,27000.0,100.0419,100.2834,99.9256,100.2745,27000.0
2022-09-29 12:25:00,112.07,112.32,112.06,112.17,15459.0,100.2566,100.4802,100.2476,100.346,15459.0
2022-09-29 12:30:00,112.18,112.76,112.18,112.74,21850.0,100.355,100.8738,100.355,100.856,21850.0
2022-09-29 12:35:00,112.78,112.94,112.63,112.88,11395.0,100.8917,101.0349,100.7575,100.9812,11395.0
2022-09-29 12:40:00,112.85,112.9,112.55,112.88,5868.0,100.9544,100.9991,100.686,100.9812,5868.0
2022-09-29 12:45:00,112.96,112.99,112.65,112.76,13932.0,101.0528,101.0796,100.7754,100.8738,13932.0
2022-09-29 12:50:00,112.74,112.99,112.72,112.92,23867.0,100.856,101.0796,100.8381,101.017,23867.0
2022-09-29 12:55:00,112.89,112.89,112.67,112.83,10110.0,100.9901,100.9901,100.7933,100.9365,10110.0
2022-09-29 13:00:00,112.86,112.9,112.64,112.85,10096.0,100.9633,100.9991,100.7665,100.9544,10096.0
2022-09-29 13:05:00,112.87,112.91,112.62,112.68,19084.0,100.9722,101.008,100.7486,100.8023,19084.0
2022-09-29 13:10:00,112.67,112.74,112.5,112.6,12778.0,100.7933,100.856,100.6413,100.7307,12778.0
2022-09-29 13:15:00,112.62,112.68,112.48,112.48,15222.0,100.7486,100.8023,100.6234,100.6234,15222.0
2022-09-29 13:20:00,112.47,112.51,112.32,112.34,15989.0,100.6144,100.6502,100.4802,100.4981,15989.0
2022-09-29 13:25:00,112.29,112.61,112.26,112.43,15157.0,100.4534,100.7397,100.4265,100.5786,15157.0
2022-09-29 13:30:00,112.41,112.64,112.18,112.56,18778.0,100.5607,100.7665,100.355,100.6949,18778.0
2022-09-29 13:35:00,112.59,112.59,112.44,112.58,7217.0,100.7218,100.7218,100.5876,100.7128,7217.0
2022-09-29 13:40:00,112.58,112.58,112.17,112.18,32850.0,100.7128,100.7128,100.346,100.355,32850.0
2022-09-29 13:45:00,112.17,112.17,111.97,111.98,8103.0,100.346,100.346,100.1671,100.1761,8103.0
2022-09-29 13:50:00,111.97,112.13,111.89,112.13,11084.0,100.1671,100.3103,100.0956,100.3103,11084.0
2022-09-29 13:55:00,112.12,112.22,111.97,111.97,37631.0,100.3013,100.3908,100.1671,100.1671,37631.0
2022-09-29 14:00:00,111.99,112.02,111.71,111.76,16359.0,100.185,100.2118,99.9345,99.9793,16359.0
2022-09-29 14:05:00,111.74,112.02,111.73,111.85,16366.0,99.9614,100.2118,99.9524,100.0598,16366.0
2022-09-29 14:10:00,111.87,112.03,111.79,111.97,8030.0,100.0777,100.2208,100.0061,100.1671,8030.0
2022-09-29 14:15:00,111.9,111.93,111.7,111.74,13343.0,100.1045,100.1313,99.9256,99.9614,13343.0
2022-09-29 14:20:00,111.74,111.76,111.48,111.58,43058.0,99.9614,99.9793,99.7288,99.8182,43058.0
2022-09-29 14:25:00,111.54,111.94,111.49,111.88,16280.0,99.7824,100.1403,99.7377,100.0866,16280.0
2022-09-29 14:30:00,111.89,112.17,111.88,112.07,21238.0,100.0956,100.346,100.0866,100.2566,21238.0
2022-09-29 14:35:00,112.09,112.37,112.03,112.2,11103.0,100.2745,100.525,100.2208,100.3729,11103.0
2022-09-29 14:40:00,112.22,112.32,111.96,112.01,9340.0,100.3908,100.4802,100.1582,100.2029,9340.0
2022-09-29 14:45:00,112.06,112.15,112.02,112.06,9877.0,100.2476,100.3281,100.2118,100.2476,9877.0
2022-09-29 14:50:00,112.07,112.07,111.73,111.83,13319.0,100.2566,100.2566,99.9524,100.0419,13319.0
2022-09-29 14:55:00,111.85,111.95,111.73,111.76,18009.0,100.0598,100.1492,99.9524,99.9793,18009.0
2022-09-29 15:00:00,111.79,112.12,111.76,112.05,11056.0,100.0061,100.3013,99.9793,100.2387,11056.0
2022-09-29 15:05:00,112.02,112.23,111.98,112.05,9590.0,100.2118,100.3997,100.1761,100.2387,9590.0
2022-09-29 15:10:00,112.05,112.55,112.01,112.55,20749.0,100.2387,100.686,100.2029,100.686,20749.0
2022-09-29 15:15:00,112.55,112.59,112.42,112.57,14027.0,100.686,100.7218,100.5697,100.7039,14027.0
2022-09-29 15:20:00,112.51,112.57,112.25,112.42,13697.0,100.6502,100.7039,100.4176,100.5697,13697.0
2022-09-29 15:25:00,112.39,112.48,112.18,112.35,13071.0,100.5428,100.6234,100.355,100.5071,13071.0
2022-09-29 15:30:00,112.32,113.0,112.32,112.97,15752.0,100.4802,101.0885,100.4802,101.0617,15752.0
2022-09-29 15:35:00,112.98,113.18,112.67,112.97,20945.0,101.0707,101.2496,100.7933,101.0617,20945.0
2022-09-29 15:40:00,112.99,113.27,112.99,113.19,21362.0,101.0796,101.3301,101.0796,101.2585,21362.0
2022-09-29 15:45:00,113.19,113.28,112.87,112.91,25872.0,101.2585,101.339,100.9722,101.008,25872.0
2022-09-29 15:50:00,112.91,113.14,112.83,112.94,36668.0,101.008,101.2138,100.9365,101.0349,36668.0
2022-09-29 15:55:00,112.94,113.2,112.81,112.98,115805.0,101.0349,101.2675,100.9186,101.0707,115805.0
2022-09-30 09:30:00,111.37,111.59,110.87,111.23,67230.0,99.6304,99.8272,99.1831,99.5051,67230.0
2022-09-30 09:35:00,111.29,111.3,110.01,110.31,28187.0,99.5588,99.5677,98.4137,98.6821,28187.0
2022-09-30 09:40:00,110.36,110.79,109.91,110.31,29270.0,98.7268,99.1115,98.3243,98.6821,29270.0
2022-09-30 09:45:00,110.43,110.83,110.26,110.75,14915.0,98.7895,99.1473,98.6374,99.0757,14915.0
2022-09-30 09:50:00,110.8,111.08,110.56,110.96,11970.0,99.1204,99.3709,98.9057,99.2636,11970.0
2022-09-30 09:55:00,110.89,111.77,110.79,111.5,9028.0,99.201,99.9882,99.1115,99.7467,9028.0
2022-09-30 10:00:00,111.54,111.89,111.4,111.61,18573.0,99.7824,100.0956,99.6572,99.8451,18573.0
2022-09-30 10:05:00,111.67,112.25,111.47,111.61,20447.0,99.8987,100.4176,99.7198,99.8451,20447.0
2022-09-30 10:10:00,111.61,111.72,111.26,111.47,9038.0,99.8451,99.9435,99.532,99.7198,9038.0
2022-09-30 10:15:00,111.52,111.73,111.05,111.54,8313.0,99.7646,99.9524,99.3441,99.7824,8313.0
2022-09-30 10:20:00,111.54,111.54,111.13,111.4,7157.0,99.7824,99.7824,99.4157,99.6572,7157.0
2022-09-30 10:25:00,111.3,111.59,111.15,111.56,7082.0,99.5677,99.8272,99.4336,99.8003,7082.0
2022-09-30 10:30:00,111.5,111.9,111.41,111.9,8626.0,99.7467,100.1045,99.6661,100.1045,8626.0
2022-09-30 10:35:00,111.89,111.93,111.53,111.78,12031.0,100.0956,100.1313,99.7735,99.9971,12031.0
2022-09-30 10:40:00,111.69,111.81,111.44,111.63,10367.0,99.9166,100.024,99.693,99.863,10367.0
2022-09-30 10:45:00,111.62,111.83,111.52,111.73,5599.0,99.854,100.0419,99.7646,99.9524,5599.0
2022-09-30 10:50:00,111.77,112.11,111.63,112.07,8270.0,99.9882,100.2924,99.863,100.2566,8270.0
2022-09-30 10:55:00,112.23,112.27,111.93,112.21,14403.0,100.3997,100.4355,100.1313,100.3818,14403.0
2022-09-30 11:00:00,112.22,112.67,112.09,112.54,11449.0,100.3908,100.7933,100.2745,100.677,11449.0
2022-09-30 11:05:00,112.58,112.78,112.5,112.72,18916.0,100.7128,100.8917,100.6413,100.8381,18916.0
2022-09-30 11:10:00,112.7,112.95,112.59,112.87,18689.0,100.8202,101.0438,100.7218,100.9722,18689.0
2022-09-30 11:15:00,112.92,113.14,112.63,112.72,10158.0,101.017,101.2138,100.7575,100.8381,10158.0
2022-09-30 11:20:00,112.65,112.96,112.56,112.96,10721.0,100.7754,101.0528,100.6949,101.0528,10721.0
2022-09-30 11:25:00,112.96,112.96,112.56,112.87,13749.0,101.0528,101.0528,100.6949,100.9722,13749.0
2022-09-30 11:30:00,112.87,113.32,112.8,113.25,35793.0,100.9722,101.3748,100.9096,101.3122,35793.0
2022-09-30 11:35:00,113.23,113.42,113.1,113.42,7269.0,101.2943,101.4643,101.178,101.4643,7269.0
2022-09-30 11:40:00,113.54,113.56,113.27,113.33,21820.0,101.5716,101.5895,101.3301,101.3838,21820.0
2022-09-30 11:45:00,113.33,113.52,113.33,113.47,21520.0,101.3838,101.5537,101.3838,101.509,21520.0
2022-09-30 11:50:00,113.48,113.63,113.28,113.28,17328.0,101.5179,101.6521,101.339,101.339,17328.0
2022-09-30 11:55:00,113.22,113.41,113.22,113.32,6015.0,101.2854,101.4553,101.2854,101.3748,6015.0
2022-09-30 12:00:00,113.35,113.35,113.1,113.27,9671.0,101.4017,101.4017,101.178,101.3301,9671.0
2022-09-30 12:05:00,113.33,113.46,113.06,113.14,24976.0,101.3838,101.5001,101.1422,101.2138,24976.0
2022-09-30 12:10:00,113.11,113.32,113.11,113.19,10862.0,101.1869,101.3748,101.1869,101.2585,10862.0
2022-09-30 12:15:00,113.2,113.29,112.98,113.0,7978.0,101.2675,101.348,101.0707,101.0885,7978.0
2022-09-30 12:20:00,112.98,113.0,112.66,112.96,12153.0,101.0707,101.0885,100.7844,101.0528,12153.0
2022-09-30 12:25:00,112.96,113.04,112.89,112.92,14604.0,101.0528,101.1243,100.9901,101.017,14604.0
2022-09-30 12:30:00,112.9,112.9,112.7,112.74,8216.0,100.9991,100.9991,100.8202,100.856,8216.0
2022-09-30 12:35:00,112.72,113.07,112.72,113.07,6028.0,100.8381,101.1512,100.8381,101.1512,6028.0
2022-09-30 12:40:00,113.1,113.2,113.02,113.12,8845.0,101.178,101.2675,101.1064,101.1959,8845.0
2022-09-30 12:45:00,113.09,113.29,112.99,113.26,21044.0,101.1691,101.348,101.0796,101.3211,21044.0
2022-09-30 12:50:00,113.31,113.5,113.2,113.45,29255.0,101.3659,101.5358,101.2675,101.4911,29255.0
2022-09-30 12:55:00,113.4,113.47,113.19,113.22,10120.0,101.4464,101.509,101.2585,101.2854,10120.0
2022-09-30 13:00:00,113.21,113.29,113.05,113.14,10003.0,101.2764,101.348,101.1333,101.2138,10003.0
2022-09-30 13:05:00,113.13,113.23,113.05,113.21,7682.0,101.2048,101.2943,101.1333,101.2764,7682.0
2022-09-30 13:10:00,113.22,113.34,113.14,113.14,7665.0,101.2854,101.3927,101.2138,101.2138,7665.0
2022-09-30 13:15:00,113.11,113.11,112.82,112.85,12384.0,101.1869,101.1869,100.9275,100.9544,12384.0
2022-09-30 13:20:00,112.85,113.03,112.81,112.91,31487.0,100.9544,101.1154,100.9186,101.008,31487.0
2022-09-30 13:25:00,112.87,112.98,112.79,112.84,6181.0,100.9722,101.0707,100.9007,100.9454,6181.0
2022-09-30 13:30:00,112.86,112.9,112.48,112.48,9615.0,100.9633,100.9991,100.6234,100.6234,9615.0
2022-09-30 13:35:00,112.47,112.53,112.18,112.34,15909.0,100.6144,100.6681,100.355,100.4981,15909.0
2022-09-30 13:40:00,112.35,112.43,112.12,112.13,6143.0,100.5071,100.5786,100.3013,100.3103,6143.0
2022-09-30 13:45:00,112.16,112.36,112.11,112.14,7759.0,100.3371,100.516,100.2924,100.3192,7759.0
2022-09-30 13:50:00,112.15,112.39,112.11,112.35,19221.0,100.3281,100.5428,100.2924,100.5071,19221.0
2022-09-30 13:55:00,112.37,112.53,112.34,112.44,12428.0,100.525,100.6681,100.4981,100.5876,12428.0
2022-09-30 14:00:00,112.44,112.48,112.19,112.23,20245.0,100.5876,100.6234,100.3639,100.3997,20245.0
2022-09-30 14:05:00,112.27,112.31,111.97,112.01,16170.0,100.4355,100.4713,100.1671,100.2029,16170.0
2022-09-30 14:10:00,111.98,111.99,111.76,111.85,11082.0,100.1761,100.185,99.9793,100.0598,11082.0
2022-09-30 14:15:00,111.89,112.04,111.85,111.92,13871.0,100.0956,100.2297,100.0598,100.1224,13871.0
2022-09-30 14:20:00,111.91,111.93,111.68,111.69,6912.0,100.1134,100.1313,99.9077,99.9166,6912.0
2022-09-30 14:25:00,111.67,111.86,111.65,111.79,12302.0,99.8987,100.0687,99.8809,100.0061,12302.0
2022-09-30 14:30:00,111.81,111.85,111.7,111.85,8452.0,100.024,100.0598,99.9256,100.0598,8452.0
2022-09-30 14:35:00,111.81,111.81,111.47,111.52,11235.0,100.024,100.024,99.7198,99.7646,11235.0
2022-09-30 14:40:00,111.51,111.52,111.16,111.23,19230.0,99.7556,99.7646,99.4425,99.5051,19230.0
2022-09-30 14:45:00,111.23,111.29,111.03,111.29,23588.0,99.5051,99.5588,99.3262,99.5588,23588.0
2022-09-30 14:50:00,111.37,111.48,111.25,111.34,10753.0,99.6304,99.7288,99.523,99.6035,10753.0
2022-09-30 14:55:00,111.34,111.45,111.22,111.38,7099.0,99.6035,99.7019,99.4962,99.6393,7099.0
2022-09-30 15:00:00,111.42,111.93,111.37,111.73,9991.0,99.6751,100.1313,99.6304,99.9524,9991.0
2022-09-30 15:05:00,111.71,111.9,111.62,111.64,7316.0,99.9345,100.1045,99.854,99.8719,7316.0
2022-09-30 15:10:00,111.67,111.74,111.18,111.22,19585.0,99.8987,99.9614,99.4604,99.4962,19585.0
2022-09-30 15:15:00,111.2,111.62,111.13,111.43,22914.0,99.4783,99.854,99.4157,99.684,22914.0
2022-09-30 15:20:00,111.4,111.66,111.34,111.57,17580.0,99.6572,99.8898,99.6035,99.8093,17580.0
2022-09-30 15:25:00,111.59,111.93,111.41,111.92,14748.0,99.8272,100.1313,99.6661,100.1224,14748.0
2022-09-30 15:30:00,111.94,112.14,111.67,111.71,18643.0,100.1403,100.3192,99.8987,99.9345,18643.0
2022-09-30 15:35:00,111.71,111.93,111.6,111.85,19119.0,99.9345,100.1313,99.8361,100.0598,19119.0
2022-09-30 15:40:00,111.84,112.04,111.81,111.84,16163.0,100.0508,100.2297,100.024,100.0508,16163.0
2022-09-30 15:45:00,111.78,112.04,111.71,111.93,23159.0,99.9971,100.2297,99.9345,100.1313,23159.0
2022-09-30 15:50:00,111.93,112.05,111.62,111.74,69034.0,100.1313,100.2387,99.854,99.9614,69034.0
2022-09-30 15:55:00,111.78,111.85,111.52,111.7,160536.0,99.9971,100.0598,99.7646,99.9256,160536.0
2022-10-03 09:30:00,116.92,118.09,116.56,118.06,109151.0,104.5953,105.642,104.2733,105.6152,109151.0
2022-10-03 09:35:00,117.9,118.11,116.9,116.9,34481.0,105.472,105.6599,104.5774,104.5774,34481.0
2022-10-03 09:40:00,117.03,118.44,116.68,118.07,30851.0,104.6937,105.9551,104.3806,105.6241,30851.0
2022-10-03 09:45:00,117.96,118.15,117.63,117.93,21359.0,105.5257,105.6957,105.2305,105.4989,21359.0
2022-10-03 09:50:00,117.85,118.0,117.35,117.69,12372.0,105.4273,105.5615,104.98,105.2842,12372.0
2022-10-03 09:55:00,117.78,117.83,117.22,117.79,22622.0,105.3647,105.4094,104.8637,105.3736,22622.0
2022-10-03 10:00:00,117.78,118.42,117.71,118.25,50921.0,105.3647,105.9372,105.3021,105.7851,50921.0
2022-10-03 10:05:00,118.12,118.27,117.45,117.63,28348.0,105.6688,105.803,105.0695,105.2305,28348.0
2022-10-03 10:10:00,117.72,118.36,117.6,118.29,19149.0,105.311,105.8835,105.2037,105.8209,19149.0
2022-10-03 10:15:00,118.2,118.33,117.88,118.14,21986.0,105.7404,105.8567,105.4541,105.6867,21986.0
2022-10-03 10:20:00,118.0,118.92,117.98,118.71,30447.0,105.5615,106.3845,105.5436,106.1966,30447.0
2022-10-03 10:25:00,118.65,118.65,118.18,118.54,15807.0,106.143,106.143,105.7225,106.0446,15807.0
2022-10-03 10:30:00,118.63,118.9,118.42,118.54,27807.0,106.1251,106.3666,105.9372,106.0446,27807.0
2022-10-03 10:35:00,118.47,118.95,118.42,118.71,72909.0,105.9819,106.4113,105.9372,106.1966,72909.0
2022-10-03 10:40:00,118.68,118.74,118.22,118.33,29448.0,106.1698,106.2235,105.7583,105.8567,29448.0
2022-10-03 10:45:00,118.38,118.96,118.25,118.93,28947.0,105.9014,106.4203,105.7851,106.3935,28947.0
2022-10-03 10:50:00,118.96,119.25,118.89,119.13,31810.0,106.4203,106.6797,106.3577,106.5724,31810.0
2022-10-03 10:55:00,119.13,119.59,119.0,119.29,25706.0,106.5724,106.9839,106.4561,106.7155,25706.0
2022-10-03 11:00:00,119.27,119.45,118.93,119.45,18203.0,106.6976,106.8586,106.3935,106.8586,18203.0
2022-10-03 11:05:00,119.38,119.43,118.98,119.37,15517.0,106.796,106.8408,106.4382,106.7871,15517.0
2022-10-03 11:10:00,119.38,119.7,119.31,119.45,61552.0,106.796,107.0823,106.7334,106.8586,61552.0
2022-10-03 11:15:00,119.39,119.58,119.28,119.58,17969.0,106.805,106.9749,106.7066,106.9749,17969.0
2022-10-03 11:20:00,119.6,119.67,119.22,119.29,22153.0,106.9928,107.0555,106.6529,106.7155,22153.0
2022-10-03 11:25:00,119.32,119.37,119.02,119.05,23019.0,106.7423,106.7871,106.474,106.5008,23019.0
2022-10-03 11:30:00,119.01,119.2,118.88,119.11,23811.0,106.465,106.635,106.3487,106.5545,23811.0
2022-10-03 11:35:00,119.12,119.18,119.02,119.06,30288.0,106.5634,106.6171,106.474,106.5098,30288.0
2022-10-03 11:40:00,119.15,119.51,119.08,119.37,25397.0,106.5903,106.9123,106.5276,106.7871,25397.0
2022-10-03 11:45:00,119.33,119.45,119.15,119.22,11021.0,106.7513,106.8586,106.5903,106.6529,11021.0
2022-10-03 11:50:00,119.27,119.28,118.86,118.87,8436.0,106.6976,106.7066,106.3308,106.3398,8436.0
2022-10-03 11:55:00,118.84,118.95,118.72,118.89,11575.0,106.3129,106.4113,106.2056,106.3577,11575.0
2022-10-03 12:00:00,118.82,119.12,118.82,118.9,7166.0,106.2951,106.5634,106.2951,106.3666,7166.0
2022-10-03 12:05:00,118.86,119.01,118.7,118.95,6995.0,106.3308,106.465,106.1877,106.4113,6995.0
2022-10-03 12:10:00,118.97,118.97,118.66,118.67,10646.0,106.4292,106.4292,106.1519,106.1609,10646.0
2022-10-03 12:15:00,118.67,118.67,118.52,118.61,10723.0,106.1609,106.1609,106.0267,106.1072,10723.0
2022-10-03 12:20:00,118.65,118.65,118.16,118.54,10715.0,106.143,106.143,105.7046,106.0446,10715.0
2022-10-03 12:25:00,118.61,118.79,118.31,118.36,12416.0,106.1072,106.2682,105.8388,105.8835,12416.0
2022-10-03 12:30:00,118.34,118.46,118.22,118.43,6024.0,105.8656,105.973,105.7583,105.9462,6024.0
2022-10-03 12:35:00,118.38,118.45,118.21,118.43,5546.0,105.9014,105.9641,105.7494,105.9462,5546.0
2022-10-03 12:40:00,118.43,118.52,118.23,118.45,6820.0,105.9462,106.0267,105.7672,105.9641,6820.0
2022-10-03 12:45:00,118.41,118.57,118.33,118.37,22760.0,105.9283,106.0714,105.8567,105.8925,22760.0
2022-10-03 12:50:00,118.41,118.57,118.33,118.46,7847.0,105.9283,106.0714,105.8567,105.973,7847.0
2022-10-03 12:55:00,118.38,118.68,118.38,118.68,8529.0,105.9014,106.1698,105.9014,106.1698,8529.0
2022-10-03 13:00:00,118.68,118.75,118.59,118.59,7746.0,106.1698,106.2324,106.0893,106.0893,7746.0
2022-10-03 13:05:00,118.65,118.8,118.6,118.75,13084.0,106.143,106.2772,106.0982,106.2324,13084.0
2022-10-03 13:10:00,118.72,118.8,118.57,118.73,24342.0,106.2056,106.2772,106.0714,106.2145,24342.0
2022-10-03 13:15:00,118.75,118.82,118.56,118.64,14622.0,106.2324,106.2951,106.0625,106.134,14622.0
2022-10-03 13:20:00,118.64,118.97,118.64,118.83,15484.0,106.134,106.4292,106.134,106.304,15484.0
2022-10-03 13:25:00,118.9,118.98,118.66,118.66,11575.0,106.3666,106.4382,106.1519,106.1519,11575.0
2022-10-03 13:30:00,118.63,118.91,118.62,118.89,12104.0,106.1251,106.3756,106.1161,106.3577,12104.0
2022-10-03 13:35:00,118.89,118.9,118.54,118.58,10386.0,106.3577,106.3666,106.0446,106.0804,10386.0
2022-10-03 13:40:00,118.57,118.66,118.47,118.65,13259.0,106.0714,106.1519,105.9819,106.143,13259.0
2022-10-03 13:45:00,118.68,118.85,118.68,118.8,21941.0,106.1698,106.3219,106.1698,106.2772,21941.0
2022-10-03 13:50:00,118.76,118.91,118.69,118.87,9390.0,106.2414,106.3756,106.1788,106.3398,9390.0
2022-10-03 13:55:00,118.84,118.96,118.77,118.86,21904.0,106.3129,106.4203,106.2503,106.3308,21904.0
2022-10-03 14:00:00,118.81,119.15,118.78,119.01,18975.0,106.2861,106.5903,106.2593,106.465,18975.0
2022-10-03 14:05:00,119.0,119.1,118.92,119.07,10492.0,106.4561,106.5455,106.3845,106.5187,10492.0
2022-10-03 14:10:00,119.05,119.13,118.99,119.1,12665.0,106.5008,106.5724,106.4471,106.5455,12665.0
2022-10-03 14:15:00,119.08,119.13,118.96,119.02,10878.0,106.5276,106.5724,106.4203,106.474,10878.0
2022-10-03 14:20:00,119.01,119.1,118.93,119.0,15491.0,106.465,106.5455,106.3935,106.4561,15491.0
2022-10-03 14:25:00,118.95,119.53,118.95,119.46,24043.0,106.4113,106.9302,106.4113,106.8676,24043.0
2022-10-03 14:30:00,119.46,119.58,119.33,119.48,17299.0,106.8676,106.9749,106.7513,106.8855,17299.0
2022-10-03 14:35:00,119.47,119.6,119.41,119.6,16904.0,106.8765,106.9928,106.8229,106.9928,16904.0
2022-10-03 14:40:00,119.59,119.7,119.44,119.7,12295.0,106.9839,107.0823,106.8497,107.0823,12295.0
2022-10-03 14:45:00,119.69,119.73,119.6,119.67,14713.0,107.0733,107.1091,106.9928,107.0555,14713.0
2022-10-03 14:50:00,119.74,119.81,119.65,119.79,17197.0,107.1181,107.1807,107.0376,107.1628,17197.0
2022-10-03 14:55:00,119.8,119.96,119.73,119.79,24974.0,107.1717,107.3149,107.1091,107.1628,24974.0
2022-10-03 15:00:00,119.81,119.93,119.75,119.9,17327.0,107.1807,107.288,107.127,107.2612,17327.0
2022-10-03 15:05:00,119.92,120.13,119.89,120.07,24603.0,107.2791,107.467,107.2523,107.4133,24603.0
2022-10-03 15:10:00,120.11,120.23,120.08,120.15,36613.0,107.4491,107.5564,107.4222,107.4849,36613.0
2022-10-03 15:15:00,120.2,120.28,120.03,120.27,22561.0,107.5296,107.6012,107.3775,107.5922,22561.0
2022-10-03 15:20:00,120.26,120.55,120.25,120.45,24078.0,107.5833,107.8427,107.5743,107.7532,24078.0
2022-10-03 15:25:00,120.43,120.69,120.36,120.49,32619.0,107.7353,107.9679,107.6727,107.789,32619.0
2022-10-03 15:30:00,120.48,120.54,120.25,120.25,42369.0,107.7801,107.8337,107.5743,107.5743,42369.0
2022-10-03 15:35:00,120.28,120.49,120.2,120.24,36039.0,107.6012,107.789,107.5296,107.5654,36039.0
2022-10-03 15:40:00,120.22,120.46,120.21,120.32,52651.0,107.5475,107.7622,107.5385,107.6369,52651.0
2022-10-03 15:45:00,120.32,120.58,120.18,120.29,79111.0,107.6369,107.8695,107.5117,107.6101,79111.0
2022-10-03 15:50:00,120.29,120.42,119.82,119.99,125740.0,107.6101,107.7264,107.1896,107.3417,125740.0
2022-10-03 15:55:00,119.99,120.08,119.63,119.89,245415.0,107.3417,107.4222,107.0197,107.2523,245415.0
2022-10-04 09:30:00,123.04,123.14,121.47,121.89,87351.0,110.0702,110.1597,108.6657,109.0414,87351.0
2022-10-04 09:35:00,121.91,122.44,121.84,122.44,26964.0,109.0593,109.5335,108.9967,109.5335,26964.0
2022-10-04 09:40:00,122.35,122.51,121.72,122.37,17978.0,109.453,109.5961,108.8894,109.4708,17978.0
2022-10-04 09:45:00,122.52,123.0,122.35,122.84,26568.0,109.605,110.0344,109.453,109.8913,26568.0
2022-10-04 09:50:00,122.75,123.05,122.52,122.86,31518.0,109.8108,110.0792,109.605,109.9092,31518.0
2022-10-04 09:55:00,122.82,123.25,122.55,122.59,17550.0,109.8734,110.2581,109.6319,109.6677,17550.0
2022-10-04 10:00:00,122.6,123.08,122.5,122.96,15111.0,109.6766,110.106,109.5871,109.9987,15111.0
2022-10-04 10:05:00,122.96,123.04,122.43,122.87,15970.0,109.9987,110.0702,109.5245,109.9181,15970.0
2022-10-04 10:10:00,122.9,123.21,122.63,123.08,17038.0,109.945,110.2223,109.7034,110.106,17038.0
2022-10-04 10:15:00,123.09,123.28,122.98,123.03,26620.0,110.1149,110.2849,110.0165,110.0613,26620.0
2022-10-04 10:20:00,123.03,123.22,122.79,123.12,17538.0,110.0613,110.2312,109.8466,110.1418,17538.0
2022-10-04 10:25:00,123.11,123.32,122.96,123.13,14692.0,110.1328,110.3207,109.9987,110.1507,14692.0
2022-10-04 10:30:00,123.14,123.62,123.14,123.58,27473.0,110.1597,110.5891,110.1597,110.5533,27473.0
2022-10-04 10:35:00,123.63,123.64,123.12,123.23,19333.0,110.598,110.607,110.1418,110.2402,19333.0
2022-10-04 10:40:00,123.25,123.27,122.92,122.97,28980.0,110.2581,110.276,109.9629,110.0076,28980.0
2022-10-04 10:45:00,122.95,124.14,122.53,124.07,47993.0,109.9897,111.0543,109.614,110.9916,47993.0
2022-10-04 10:50:00,124.11,124.53,123.98,124.44,46529.0,111.0274,111.4032,110.9111,111.3226,46529.0
2022-10-04 10:55:00,124.49,125.06,124.46,124.97,51093.0,111.3674,111.8773,111.3405,111.7968,51093.0
2022-10-04 11:00:00,124.94,124.97,124.67,124.67,38237.0,111.7699,111.7968,111.5284,111.5284,38237.0
2022-10-04 11:05:00,124.68,124.9,124.56,124.77,37370.0,111.5373,111.7342,111.43,111.6179,37370.0
2022-10-04 11:10:00,124.78,124.87,124.57,124.75,29505.0,111.6268,111.7073,111.4389,111.6,29505.0
2022-10-04 11:15:00,124.74,124.93,124.64,124.82,34202.0,111.591,111.761,111.5016,111.6626,34202.0
2022-10-04 11:20:00,124.82,124.84,124.45,124.52,26296.0,111.6626,111.6805,111.3316,111.3942,26296.0
2022-10-04 11:25:00,124.48,124.75,124.47,124.47,25209.0,111.3584,111.6,111.3495,111.3495,25209.0
2022-10-04 11:30:00,124.42,124.59,124.25,124.27,36921.0,111.3048,111.4568,111.1527,111.1706,36921.0
2022-10-04 11:35:00,124.29,124.43,124.07,124.23,25207.0,111.1885,111.3137,110.9916,111.1348,25207.0
2022-10-04 11:40:00,124.25,124.8,124.25,124.8,22618.0,111.1527,111.6447,111.1527,111.6447,22618.0
2022-10-04 11:45:00,124.76,124.81,124.34,124.51,13391.0,111.6089,111.6536,111.2332,111.3853,13391.0
2022-10-04 11:50:00,124.5,124.66,124.34,124.6,20677.0,111.3763,111.5195,111.2332,111.4658,20677.0
2022-10-04 11:55:00,124.64,124.66,124.4,124.42,12429.0,111.5016,111.5195,111.2869,111.3048,12429.0
2022-10-04 12:00:00,124.39,124.59,124.33,124.51,13057.0,111.2779,111.4568,111.2242,111.3853,13057.0
2022-10-04 12:05:00,124.54,124.72,124.36,124.7,21732.0,111.4121,111.5731,111.2511,111.5552,21732.0
2022-10-04 12:10:00,124.69,124.92,124.49,124.9,22525.0,111.5463,111.752,111.3674,111.7342,22525.0
2022-10-04 12:15:00,124.93,124.98,124.46,124.49,9984.0,111.761,111.8057,111.3405,111.3674,9984.0
2022-10-04 12:20:00,124.5,124.53,124.26,124.52,10909.0,111.3763,111.4032,111.1616,111.3942,10909.0
2022-10-04 12:25:00,124.48,124.53,124.32,124.37,23885.0,111.3584,111.4032,111.2153,111.26,23885.0
2022-10-04 12:30:00,124.29,124.57,124.29,124.53,9782.0,111.1885,111.4389,111.1885,111.4032,9782.0
2022-10-04 12:35:00,124.5,124.5,124.24,124.4,11690.0,111.3763,111.3763,111.1437,111.2869,11690.0
2022-10-04 12:40:00,124.31,124.49,124.31,124.41,7305.0,111.2063,111.3674,111.2063,111.2958,7305.0
2022-10-04 12:45:00,124.4,124.41,124.02,124.02,13313.0,111.2869,111.2958,110.9469,110.9469,13313.0
2022-10-04 12:50:00,124.02,124.02,123.73,123.79,12174.0,110.9469,110.9469,110.6875,110.7412,12174.0
2022-10-04 12:55:00,123.74,123.93,123.69,123.88,6971.0,110.6964,110.8664,110.6517,110.8217,6971.0
2022-10-04 13:00:00,123.88,124.24,123.88,124.2,8895.0,110.8217,111.1437,110.8217,111.1079,8895.0
2022-10-04 13:05:00,124.26,124.54,124.12,124.5,17660.0,111.1616,111.4121,111.0364,111.3763,17660.0
2022-10-04 13:10:00,124.52,124.68,124.16,124.16,13486.0,111.3942,111.5373,111.0722,111.0722,13486.0
2022-10-04 13:15:00,124.13,124.18,123.87,123.87,12613.0,111.0453,111.09,110.8127,110.8127,12613.0
2022-10-04 13:20:00,123.86,124.21,123.84,124.19,9735.0,110.8038,111.1169,110.7859,111.099,9735.0
2022-10-04 13:25:00,124.22,124.67,124.19,124.67,24935.0,111.1258,111.5284,111.099,111.5284,24935.0
2022-10-04 13:30:00,124.68,124.86,124.62,124.62,5568.0,111.5373,111.6984,111.4837,111.4837,5568.0
2022-10-04 13:35:00,124.55,124.66,124.38,124.49,8460.0,111.421,111.5195,111.269,111.3674,8460.0
2022-10-04 13:40:00,124.48,124.56,124.37,124.53,11311.0,111.3584,111.43,111.26,111.4032,11311.0
2022-10-04 13:45:00,124.6,124.66,124.51,124.61,14336.0,111.4658,111.5195,111.3853,111.4747,14336.0
2022-10-04 13:50:00,124.61,124.83,124.6,124.72,13560.0,111.4747,111.6715,111.4658,111.5731,13560.0
2022-10-04 13:55:00,124.73,124.8,124.44,124.8,36464.0,111.5821,111.6447,111.3226,111.6447,36464.0
2022-10-04 14:00:00,124.81,125.19,124.79,125.06,35228.0,111.6536,111.9936,111.6357,111.8773,35228.0
2022-10-04 14:05:00,125.11,125.11,124.94,124.95,5197.0,111.922,111.922,111.7699,111.7789,5197.0
2022-10-04 14:10:00,124.95,124.98,124.76,124.89,18197.0,111.7789,111.8057,111.6089,111.7252,18197.0
2022-10-04 14:15:00,124.86,124.94,124.76,124.8,29627.0,111.6984,111.7699,111.6089,111.6447,29627.0
2022-10-04 14:20:00,124.79,124.91,124.69,124.9,7940.0,111.6357,111.7431,111.5463,111.7342,7940.0
2022-10-04 14:25:00,124.86,125.12,124.65,124.66,36116.0,111.6984,111.931,111.5105,111.5195,36116.0
2022-10-04 14:30:00,124.67,124.96,124.67,124.85,16598.0,111.5284,111.7878,111.5284,111.6894,16598.0
2022-10-04 14:35:00,124.84,124.87,124.49,124.75,11599.0,111.6805,111.7073,111.3674,111.6,11599.0
2022-10-04 14:40:00,124.76,124.86,124.69,124.74,7380.0,111.6089,111.6984,111.5463,111.591,7380.0
2022-10-04 14:45:00,124.73,124.92,124.66,124.87,13213.0,111.5821,111.752,111.5195,111.7073,13213.0
2022-10-04 14:50:00,124.85,125.0,124.8,124.89,21868.0,111.6894,111.8236,111.6447,111.7252,21868.0
2022-10-04 14:55:00,124.94,125.03,124.86,124.86,11771.0,111.7699,111.8504,111.6984,111.6984,11771.0
2022-10-04 15:00:00,124.86,124.96,124.68,124.87,10485.0,111.6984,111.7878,111.5373,111.7073,10485.0
2022-10-04 15:05:00,124.84,124.92,124.56,124.57,9800.0,111.6805,111.752,111.43,111.4389,9800.0
2022-10-04 15:10:00,124.57,124.57,124.33,124.54,17809.0,111.4389,111.4389,111.2242,111.4121,17809.0
2022-10-04 15:15:00,124.5,124.62,124.27,124.33,21289.0,111.3763,111.4837,111.1706,111.2242,21289.0
2022-10-04 15:20:00,124.32,124.35,124.12,124.3,19506.0,111.2153,111.2421,111.0364,111.1974,19506.0
2022-10-04 15:25:00,124.3,124.46,124.17,124.38,26472.0,111.1974,111.3405,111.0811,111.269,26472.0
2022-10-04 15:30:00,124.36,124.4,124.07,124.38,14454.0,111.2511,111.2869,110.9916,111.269,14454.0
2022-10-04 15:35:00,124.37,124.9,124.37,124.87,27722.0,111.26,111.7342,111.26,111.7073,27722.0
2022-10-04 15:40:00,124.85,125.11,124.81,124.94,28423.0,111.6894,111.922,111.6536,111.7699,28423.0
2022-10-04 15:45:00,124.93,125.16,124.77,125.05,45559.0,111.761,111.9667,111.6179,111.8683,45559.0
2022-10-04 15:50:00,125.06,125.37,125.04,125.22,60693.0,111.8773,112.1546,111.8594,112.0204,60693.0
2022-10-04 15:55:00,125.35,125.38,124.94,125.17,144688.0,112.1367,112.1636,111.7699,111.9757,144688.0
2022-10-05 09:30:00,125.07,126.75,125.07,125.8,83984.0,111.8862,113.3891,111.8862,112.5393,83984.0
2022-10-05 09:35:00,125.8,126.64,125.2,125.41,32495.0,112.5393,113.2907,112.0025,112.1904,32495.0
2022-10-05 09:40:00,125.32,126.27,125.32,126.27,18391.0,112.1099,112.9597,112.1099,112.9597,18391.0
2022-10-05 09:45:00,126.18,126.7,125.94,126.38,24408.0,112.8792,113.3444,112.6645,113.0581,24408.0
2022-10-05 09:50:00,126.39,126.6,125.93,126.56,15970.0,113.0671,113.255,112.6556,113.2192,15970.0
2022-10-05 09:55:00,126.51,126.67,125.79,125.98,25063.0,113.1744,113.3176,112.5303,112.7003,25063.0
2022-10-05 10:00:00,125.78,125.89,123.67,123.72,22730.0,112.5214,112.6198,110.6338,110.6785,22730.0
2022-10-05 10:05:00,123.64,123.89,123.18,123.23,33204.0,110.607,110.8306,110.1955,110.2402,33204.0
2022-10-05 10:10:00,123.22,124.05,123.14,123.82,53831.0,110.2312,110.9738,110.1597,110.768,53831.0
2022-10-05 10:15:00,123.79,124.54,123.75,124.12,48411.0,110.7412,111.4121,110.7054,111.0364,48411.0
2022-10-05 10:20:00,124.09,124.66,124.09,124.35,42898.0,111.0095,111.5195,111.0095,111.2421,42898.0
2022-10-05 10:25:00,124.29,124.7,124.21,124.63,18000.0,111.1885,111.5552,111.1169,111.4926,18000.0
2022-10-05 10:30:00,124.69,125.36,124.6,124.89,23432.0,111.5463,112.1457,111.4658,111.7252,23432.0
2022-10-05 10:35:00,124.92,125.46,124.91,125.18,54678.0,111.752,112.2351,111.7431,111.9846,54678.0
2022-10-05 10:40:00,125.15,125.8,125.03,125.61,62972.0,111.9578,112.5393,111.8504,112.3693,62972.0
2022-10-05 10:45:00,125.73,125.91,125.44,125.65,25971.0,112.4767,112.6377,112.2172,112.4051,25971.0
2022-10-05 10:50:00,125.64,126.36,125.58,126.25,23996.0,112.3961,113.0403,112.3425,112.9418,23996.0
2022-10-05 10:55:00,126.31,126.33,126.02,126.19,24135.0,112.9955,113.0134,112.7361,112.8882,24135.0
2022-10-05 11:00:00,126.28,126.65,126.17,126.44,22232.0,112.9687,113.2997,112.8703,113.1118,22232.0
2022-10-05 11:05:00,126.46,126.52,125.97,125.97,13508.0,113.1297,113.1834,112.6914,112.6914,13508.0
2022-10-05 11:10:00,125.98,126.34,125.78,126.13,21060.0,112.7003,113.0224,112.5214,112.8345,21060.0
2022-10-05 11:15:00,126.02,126.07,125.58,125.94,13538.0,112.7361,112.7808,112.3425,112.6645,13538.0
2022-10-05 11:20:00,125.93,126.03,125.56,125.67,19577.0,112.6556,112.745,112.3246,112.423,19577.0
2022-10-05 11:25:00,125.68,125.91,125.64,125.8,14197.0,112.4319,112.6377,112.3961,112.5393,14197.0
2022-10-05 11:30:00,125.8,125.96,125.49,125.5,15920.0,112.5393,112.6824,112.262,112.2709,15920.0
2022-10-05 11:35:00,125.48,126.16,125.48,126.16,31923.0,112.253,112.8613,112.253,112.8613,31923.0
2022-10-05 11:40:00,126.14,126.27,125.89,125.98,62231.0,112.8434,112.9597,112.6198,112.7003,62231.0
2022-10-05 11:45:00,125.99,126.04,125.8,125.93,23276.0,112.7093,112.754,112.5393,112.6556,23276.0
2022-10-05 11:50:00,125.89,126.0,125.63,125.66,36237.0,112.6198,112.7182,112.3872,112.414,36237.0
2022-10-05 11:55:00,125.67,125.85,125.49,125.61,25646.0,112.423,112.584,112.262,112.3693,25646.0
2022-10-05 12:00:00,125.68,125.73,125.28,125.5,17273.0,112.4319,112.4767,112.0741,112.2709,17273.0
2022-10-05 12:05:00,125.54,125.74,125.47,125.47,13275.0,112.3067,112.4856,112.2441,112.2441,13275.0
2022-10-05 12:10:00,125.48,125.82,125.45,125.8,26633.0,112.253,112.5572,112.2262,112.5393,26633.0
2022-10-05 12:15:00,125.74,126.05,125.64,125.99,12953.0,112.4856,112.7629,112.3961,112.7093,12953.0
2022-10-05 12:20:00,125.97,126.21,125.83,126.2,11878.0,112.6914,112.9061,112.5661,112.8971,11878.0
2022-10-05 12:25:00,126.2,126.34,125.8,125.95,17540.0,112.8971,113.0224,112.5393,112.6735,17540.0
2022-10-05 12:30:00,125.88,126.3,125.82,126.22,13627.0,112.6109,112.9866,112.5572,112.915,13627.0
2022-10-05 12:35:00,126.25,126.57,126.18,126.5,26101.0,112.9418,113.2281,112.8792,113.1655,26101.0
2022-10-05 12:40:00,126.52,126.53,125.95,125.99,33658.0,113.1834,113.1923,112.6735,112.7093,33658.0
2022-10-05 12:45:00,125.98,126.41,125.85,126.41,29036.0,112.7003,113.085,112.584,113.085,29036.0
2022-10-05 12:50:00,126.4,127.11,126.4,126.88,30765.0,113.076,113.7112,113.076,113.5054,30765.0
2022-10-05 12:55:00,126.91,126.98,126.55,126.6,22123.0,113.5323,113.5949,113.2102,113.255,22123.0
2022-10-05 13:00:00,126.6,126.77,126.43,126.49,20468.0,113.255,113.407,113.1029,113.1565,20468.0
2022-10-05 13:05:00,126.47,126.88,126.47,126.66,57143.0,113.1387,113.5054,113.1387,113.3086,57143.0
2022-10-05 13:10:00,126.67,127.0,126.6,126.97,19361.0,113.3176,113.6128,113.255,113.586,19361.0
2022-10-05 13:15:00,127.0,127.09,126.77,127.01,25887.0,113.6128,113.6933,113.407,113.6217,25887.0
2022-10-05 13:20:00,127.04,127.36,126.83,126.89,15352.0,113.6486,113.9348,113.4607,113.5144,15352.0
2022-10-05 13:25:00,126.87,127.23,126.78,127.23,29038.0,113.4965,113.8185,113.416,113.8185,29038.0
2022-10-05 13:30:00,127.18,127.37,127.15,127.24,20704.0,113.7738,113.9438,113.747,113.8275,20704.0
2022-10-05 13:35:00,127.21,127.27,127.01,127.27,11350.0,113.8007,113.8543,113.6217,113.8543,11350.0
2022-10-05 13:40:00,127.31,127.35,127.03,127.23,19827.0,113.8901,113.9259,113.6396,113.8185,19827.0
2022-10-05 13:45:00,127.23,127.26,126.96,127.03,18832.0,113.8185,113.8454,113.577,113.6396,18832.0
2022-10-05 13:50:00,127.03,127.1,126.76,126.92,16242.0,113.6396,113.7022,113.3981,113.5412,16242.0
2022-10-05 13:55:00,126.9,126.99,126.81,126.82,11495.0,113.5233,113.6038,113.4428,113.4518,11495.0
2022-10-05 14:00:00,126.83,126.94,126.73,126.85,11302.0,113.4607,113.5591,113.3713,113.4786,11302.0
2022-10-05 14:05:00,126.82,126.95,126.6,126.65,11757.0,113.4518,113.5681,113.255,113.2997,11757.0
2022-10-05 14:10:00,126.63,126.86,126.62,126.83,11682.0,113.2818,113.4875,113.2728,113.4607,11682.0
2022-10-05 14:15:00,126.82,126.82,126.6,126.69,16318.0,113.4518,113.4518,113.255,113.3355,16318.0
2022-10-05 14:20:00,126.66,126.66,126.41,126.6,15418.0,113.3086,113.3086,113.085,113.255,15418.0
2022-10-05 14:25:00,126.59,126.59,126.23,126.45,10771.0,113.246,113.246,112.924,113.1208,10771.0
2022-10-05 14:30:00,126.47,126.47,126.21,126.23,14197.0,113.1387,113.1387,112.9061,112.924,14197.0
2022-10-05 14:35:00,126.27,126.54,126.22,126.45,10994.0,112.9597,113.2013,112.915,113.1208,10994.0
2022-10-05 14:40:00,126.45,126.57,126.3,126.52,8615.0,113.1208,113.2281,112.9866,113.1834,8615.0
2022-10-05 14:45:00,126.57,126.69,126.46,126.48,42171.0,113.2281,113.3355,113.1297,113.1476,42171.0
2022-10-05 14:50:00,126.49,126.78,126.46,126.72,14050.0,113.1565,113.416,113.1297,113.3623,14050.0
2022-10-05 14:55:00,126.73,126.83,126.61,126.78,10904.0,113.3713,113.4607,113.2639,113.416,10904.0
2022-10-05 15:00:00,126.8,127.09,126.8,126.86,43800.0,113.4339,113.6933,113.4339,113.4875,43800.0
2022-10-05 15:05:00,126.86,127.02,126.76,127.0,15527.0,113.4875,113.6307,113.3981,113.6128,15527.0
2022-10-05 15:10:00,126.97,127.21,126.94,127.11,18060.0,113.586,113.8007,113.5591,113.7112,18060.0
2022-10-05 15:15:00,127.07,127.35,127.07,127.29,25062.0,113.6754,113.9259,113.6754,113.8722,25062.0
2022-10-05 15:20:00,127.28,127.29,126.97,127.03,18340.0,113.8633,113.8722,113.586,113.6396,18340.0
2022-10-05 15:25:00,127.05,127.13,126.87,127.04,17540.0,113.6575,113.7291,113.4965,113.6486,17540.0
2022-10-05 15:30:00,127.03,127.09,126.74,126.81,41982.0,113.6396,113.6933,113.3802,113.4428,41982.0
2022-10-05 15:35:00,126.79,127.04,126.7,127.03,36208.0,113.4249,113.6486,113.3444,113.6396,36208.0
2022-10-05 15:40:00,127.02,127.14,126.87,126.93,40207.0,113.6307,113.738,113.4965,113.5502,40207.0
2022-10-05 15:45:00,126.95,127.04,126.78,126.86,44120.0,113.5681,113.6486,113.416,113.4875,44120.0
2022-10-05 15:50:00,126.86,126.88,126.04,126.15,120199.0,113.4875,113.5054,112.754,112.8524,120199.0
2022-10-05 15:55:00,126.15,126.15,125.88,126.11,219570.0,112.8524,112.8524,112.6109,112.8166,219570.0
2022-10-06 09:30:00,124.8,126.04,124.66,125.65,87772.0,111.6447,112.754,111.5195,112.4051,87772.0
2022-10-06 09:35:00,125.55,126.04,125.38,125.84,64727.0,112.3156,112.754,112.1636,112.5751,64727.0
2022-10-06 09:40:00,125.86,127.0,125.85,126.7,22646.0,112.593,113.6128,112.584,113.3444,22646.0
2022-10-06 09:45:00,126.65,126.88,126.25,126.79,29563.0,113.2997,113.5054,112.9418,113.4249,29563.0
2022-10-06 09:50:00,126.81,127.6,126.68,127.33,43453.0,113.4428,114.1495,113.3265,113.908,43453.0
2022-10-06 09:55:00,127.36,127.67,126.94,127.59,11911.0,113.9348,114.2122,113.5591,114.1406,11911.0
2022-10-06 10:00:00,127.58,127.68,126.68,127.03,24133.0,114.1317,114.2211,113.3265,113.6396,24133.0
2022-10-06 10:05:00,127.02,127.03,126.27,127.01,80808.0,113.6307,113.6396,112.9597,113.6217,80808.0
2022-10-06 10:10:00,126.96,127.06,126.5,126.5,26579.0,113.577,113.6665,113.1655,113.1655,26579.0
2022-10-06 10:15:00,126.47,126.82,126.43,126.75,50180.0,113.1387,113.4518,113.1029,113.3891,50180.0
2022-10-06 10:20:00,126.86,127.07,126.63,127.03,16785.0,113.4875,113.6754,113.2818,113.6396,16785.0
2022-10-06 10:25:00,127.03,127.37,126.98,127.0,22419.0,113.6396,113.9438,113.5949,113.6128,22419.0
2022-10-06 10:30:00,126.98,127.18,126.73,127.13,20107.0,113.5949,113.7738,113.3713,113.7291,20107.0
2022-10-06 10:35:00,127.14,127.17,126.7,126.97,93199.0,113.738,113.7649,113.3444,113.586,93199.0
2022-10-06 10:40:00,126.97,127.5,126.97,127.46,29228.0,113.586,114.0601,113.586,114.0243,29228.0
2022-10-06 10:45:00,127.44,128.21,127.42,128.2,24102.0,114.0064,114.6952,113.9885,114.6863,24102.0
2022-10-06 10:50:00,128.2,128.22,127.82,127.87,36360.0,114.6863,114.7042,114.3464,114.3911,36360.0
2022-10-06 10:55:00,127.88,127.91,127.51,127.78,22376.0,114.4,114.4269,114.069,114.3106,22376.0
2022-10-06 11:00:00,127.76,127.76,127.31,127.43,51579.0,114.2927,114.2927,113.8901,113.9975,51579.0
2022-10-06 11:05:00,127.43,127.8,127.35,127.66,13104.0,113.9975,114.3285,113.9259,114.2032,13104.0
2022-10-06 11:10:00,127.65,127.65,127.42,127.55,16548.0,114.1943,114.1943,113.9885,114.1048,16548.0
2022-10-06 11:15:00,127.59,127.84,127.33,127.81,11732.0,114.1406,114.3642,113.908,114.3374,11732.0
2022-10-06 11:20:00,127.84,128.08,127.73,127.84,12994.0,114.3642,114.5789,114.2658,114.3642,12994.0
2022-10-06 11:25:00,127.79,127.86,127.62,127.78,15478.0,114.3195,114.3821,114.1674,114.3106,15478.0
2022-10-06 11:30:00,127.74,127.9,127.57,127.89,20435.0,114.2748,114.4179,114.1227,114.409,20435.0
2022-10-06 11:35:00,127.91,128.08,127.53,127.53,25584.0,114.4269,114.5789,114.0869,114.0869,25584.0
2022-10-06 11:40:00,127.51,127.51,127.21,127.24,182474.0,114.069,114.069,113.8007,113.8275,182474.0
2022-10-06 11:45:00,127.25,127.39,126.98,127.29,141524.0,113.8364,113.9617,113.5949,113.8722,141524.0
2022-10-06 11:50:00,127.29,127.62,127.25,127.44,66216.0,113.8722,114.1674,113.8364,114.0064,66216.0
2022-10-06 11:55:00,127.48,127.61,126.56,126.66,135034.0,114.0422,114.1585,113.2192,113.3086,135034.0
2022-10-06 12:00:00,126.63,126.76,126.51,126.68,33765.0,113.2818,113.3981,113.1744,113.3265,33765.0
2022-10-06 12:05:00,126.63,126.82,126.58,126.77,27322.0,113.2818,113.4518,113.2371,113.407,27322.0
2022-10-06 12:10:00,126.77,127.02,126.71,126.96,46819.0,113.407,113.6307,113.3534,113.577,46819.0
2022-10-06 12:15:00,126.96,127.05,126.68,126.71,18886.0,113.577,113.6575,113.3265,113.3534,18886.0
2022-10-06 12:20:00,126.74,127.0,126.55,127.0,20307.0,113.3802,113.6128,113.2102,113.6128,20307.0
2022-10-06 12:25:00,127.01,127.35,126.99,127.3,17786.0,113.6217,113.9259,113.6038,113.8812,17786.0
2022-10-06 12:30:00,127.34,127.61,127.19,127.61,21748.0,113.9169,114.1585,113.7828,114.1585,21748.0
2022-10-06 12:35:00,127.61,127.66,127.36,127.37,23975.0,114.1585,114.2032,113.9348,113.9438,23975.0
2022-10-06 12:40:00,127.36,127.55,127.31,127.4,21101.0,113.9348,114.1048,113.8901,113.9706,21101.0
2022-10-06 12:45:00,127.4,127.6,127.39,127.52,33042.0,113.9706,114.1495,113.9617,114.078,33042.0
2022-10-06 12:50:00,127.5,127.56,127.38,127.4,24529.0,114.0601,114.1138,113.9527,113.9706,24529.0
2022-10-06 12:55:00,127.4,127.61,127.4,127.57,48228.0,113.9706,114.1585,113.9706,114.1227,48228.0
2022-10-06 13:00:00,127.56,127.73,127.48,127.7,27309.0,114.1138,114.2658,114.0422,114.239,27309.0
2022-10-06 13:05:00,127.72,127.87,127.56,127.69,37260.0,114.2569,114.3911,114.1138,114.2301,37260.0
2022-10-06 13:10:00,127.72,127.79,127.66,127.72,23520.0,114.2569,114.3195,114.2032,114.2569,23520.0
2022-10-06 13:15:00,127.72,127.83,127.61,127.61,22725.0,114.2569,114.3553,114.1585,114.1585,22725.0
2022-10-06 13:20:00,127.64,127.77,127.53,127.54,23430.0,114.1853,114.3016,114.0869,114.0959,23430.0
2022-10-06 13:25:00,127.51,127.84,127.51,127.81,44606.0,114.069,114.3642,114.069,114.3374,44606.0
2022-10-06 13:30:00,127.81,127.86,127.65,127.76,40342.0,114.3374,114.3821,114.1943,114.2927,40342.0
2022-10-06 13:35:00,127.76,127.8,127.64,127.76,20862.0,114.2927,114.3285,114.1853,114.2927,20862.0
2022-10-06 13:40:00,127.76,127.9,127.76,127.9,24832.0,114.2927,114.4179,114.2927,114.4179,24832.0
2022-10-06 13:45:00,127.96,128.08,127.89,128.03,25489.0,114.4716,114.5789,114.409,114.5342,25489.0
2022-10-06 13:50:00,128.03,128.26,128.02,128.23,34185.0,114.5342,114.74,114.5253,114.7131,34185.0
2022-10-06 13:55:00,128.22,128.28,128.02,128.02,18177.0,114.7042,114.7579,114.5253,114.5253,18177.0
2022-10-06 14:00:00,128.02,128.19,127.94,128.01,27761.0,114.5253,114.6774,114.4537,114.5163,27761.0
2022-10-06 14:05:00,128.0,128.18,127.91,128.12,14213.0,114.5074,114.6684,114.4269,114.6147,14213.0
2022-10-06 14:10:00,128.1,128.5,128.05,128.44,18681.0,114.5968,114.9547,114.5521,114.901,18681.0
2022-10-06 14:15:00,128.5,128.5,127.99,128.01,20904.0,114.9547,114.9547,114.4984,114.5163,20904.0
2022-10-06 14:20:00,128.05,128.11,127.95,127.98,28065.0,114.5521,114.6058,114.4626,114.4895,28065.0
2022-10-06 14:25:00,127.98,128.06,127.7,127.79,18722.0,114.4895,114.5611,114.239,114.3195,18722.0
2022-10-06 14:30:00,127.76,128.07,127.72,127.88,51733.0,114.2927,114.57,114.2569,114.4,51733.0
2022-10-06 14:35:00,127.87,128.01,127.75,127.83,40789.0,114.3911,114.5163,114.2837,114.3553,40789.0
2022-10-06 14:40:00,127.83,128.02,127.79,127.79,24215.0,114.3553,114.5253,114.3195,114.3195,24215.0
2022-10-06 14:45:00,127.8,127.8,127.32,127.35,55142.0,114.3285,114.3285,113.8991,113.9259,55142.0
2022-10-06 14:50:00,127.32,127.45,127.02,127.4,129361.0,113.8991,114.0154,113.6307,113.9706,129361.0
2022-10-06 14:55:00,127.36,127.47,127.23,127.37,73278.0,113.9348,114.0332,113.8185,113.9438,73278.0
2022-10-06 15:00:00,127.35,127.62,127.35,127.5,27516.0,113.9259,114.1674,113.9259,114.0601,27516.0
2022-10-06 15:05:00,127.47,127.56,127.29,127.54,19325.0,114.0332,114.1138,113.8722,114.0959,19325.0
2022-10-06 15:10:00,127.55,127.68,127.49,127.62,26177.0,114.1048,114.2211,114.0511,114.1674,26177.0
2022-10-06 15:15:00,127.61,127.61,127.4,127.44,44948.0,114.1585,114.1585,113.9706,114.0064,44948.0
2022-10-06 15:20:00,127.41,127.59,127.32,127.5,31418.0,113.9796,114.1406,113.8991,114.0601,31418.0
2022-10-06 15:25:00,127.5,127.81,127.5,127.81,47652.0,114.0601,114.3374,114.0601,114.3374,47652.0
2022-10-06 15:30:00,127.81,127.81,127.5,127.58,56653.0,114.3374,114.3374,114.0601,114.1317,56653.0
2022-10-06 15:35:00,127.61,127.93,127.57,127.83,33934.0,114.1585,114.4448,114.1227,114.3553,33934.0
2022-10-06 15:40:00,127.79,127.8,127.56,127.73,46250.0,114.3195,114.3285,114.1138,114.2658,46250.0
2022-10-06 15:45:00,127.74,127.97,127.7,127.76,63291.0,114.2748,114.4805,114.239,114.2927,63291.0
2022-10-06 15:50:00,127.87,127.88,127.61,127.7,86473.0,114.3911,114.4,114.1585,114.239,86473.0
2022-10-06 15:55:00,127.7,127.94,127.41,127.56,265886.0,114.239,114.4537,113.9796,114.1138,265886.0
2022-10-07 09:30:00,128.07,129.28,127.59,129.09,91356.0,114.57,115.6525,114.1406,115.4825,91356.0
2022-10-07 09:35:00,128.98,129.68,128.92,129.22,41420.0,115.3841,116.0103,115.3304,115.5988,41420.0
2022-10-07 09:40:00,129.29,129.54,128.43,128.57,57421.0,115.6614,115.885,114.8921,115.0173,57421.0
2022-10-07 09:45:00,128.51,128.89,128.51,128.55,52927.0,114.9636,115.3036,114.9636,114.9994,52927.0
2022-10-07 09:50:00,128.54,129.21,128.2,129.11,33059.0,114.9905,115.5898,114.6863,115.5004,33059.0
2022-10-07 09:55:00,129.05,129.09,128.23,128.25,23955.0,115.4467,115.4825,114.7131,114.731,23955.0
2022-10-07 10:00:00,128.2,128.35,127.01,127.07,51083.0,114.6863,114.8205,113.6217,113.6754,51083.0
2022-10-07 10:05:00,127.0,127.44,126.76,127.28,42043.0,113.6128,114.0064,113.3981,113.8633,42043.0
2022-10-07 10:10:00,127.19,127.52,126.76,127.38,102975.0,113.7828,114.078,113.3981,113.9527,102975.0
2022-10-07 10:15:00,127.19,128.09,127.18,128.05,16385.0,113.7828,114.5879,113.7738,114.5521,16385.0
2022-10-07 10:20:00,128.09,128.77,127.92,128.58,30576.0,114.5879,115.1962,114.4358,115.0262,30576.0
2022-10-07 10:25:00,128.53,128.91,128.46,128.74,22829.0,114.9815,115.3215,114.9189,115.1694,22829.0
2022-10-07 10:30:00,128.79,128.93,128.54,128.65,21352.0,115.2141,115.3393,114.9905,115.0889,21352.0
2022-10-07 10:35:00,128.62,128.82,128.54,128.72,21161.0,115.062,115.2409,114.9905,115.1515,21161.0
2022-10-07 10:40:00,128.72,129.58,128.72,129.53,29905.0,115.1515,115.9208,115.1515,115.8761,29905.0
2022-10-07 10:45:00,129.55,129.92,129.46,129.79,21438.0,115.894,116.225,115.8135,116.1087,21438.0
2022-10-07 10:50:00,129.71,130.13,129.63,130.06,55336.0,116.0371,116.4129,115.9656,116.3502,55336.0
2022-10-07 10:55:00,130.03,130.04,129.81,129.94,26881.0,116.3234,116.3323,116.1266,116.2429,26881.0
2022-10-07 11:00:00,129.93,130.3,129.93,130.22,24905.0,116.2339,116.5649,116.2339,116.4934,24905.0
2022-10-07 11:05:00,130.17,130.17,129.66,129.68,21967.0,116.4486,116.4486,115.9924,116.0103,21967.0
2022-10-07 11:10:00,129.64,129.93,129.64,129.83,12883.0,115.9745,116.2339,115.9745,116.1445,12883.0
2022-10-07 11:15:00,129.87,129.87,129.58,129.58,13997.0,116.1803,116.1803,115.9208,115.9208,13997.0
2022-10-07 11:20:00,129.61,129.81,129.43,129.73,15609.0,115.9477,116.1266,115.7866,116.055,15609.0
2022-10-07 11:25:00,129.74,130.1,129.69,130.0,23295.0,116.064,116.386,116.0192,116.2966,23295.0
2022-10-07 11:30:00,130.0,130.05,129.64,129.82,24485.0,116.2966,116.3413,115.9745,116.1355,24485.0
2022-10-07 11:35:00,129.82,130.31,129.81,130.07,23815.0,116.1355,116.5739,116.1266,116.3592,23815.0
2022-10-07 11:40:00,130.07,130.32,130.03,130.11,33282.0,116.3592,116.5828,116.3234,116.395,33282.0
2022-10-07 11:45:00,130.08,130.11,129.55,129.56,14131.0,116.3681,116.395,115.894,115.9029,14131.0
2022-10-07 11:50:00,129.52,129.83,129.44,129.66,17145.0,115.8672,116.1445,115.7956,115.9924,17145.0
2022-10-07 11:55:00,129.71,129.73,129.41,129.46,11092.0,116.0371,116.055,115.7687,115.8135,11092.0
2022-10-07 12:00:00,129.44,129.68,129.43,129.5,14759.0,115.7956,116.0103,115.7866,115.8493,14759.0
2022-10-07 12:05:00,129.49,129.68,129.37,129.68,18541.0,115.8403,116.0103,115.733,116.0103,18541.0
2022-10-07 12:10:00,129.69,129.88,129.61,129.66,12143.0,116.0192,116.1892,115.9477,115.9924,12143.0
2022-10-07 12:15:00,129.7,130.0,129.69,129.97,13218.0,116.0282,116.2966,116.0192,116.2697,13218.0
2022-10-07 12:20:00,129.96,129.96,129.58,129.59,12045.0,116.2608,116.2608,115.9208,115.9298,12045.0
2022-10-07 12:25:00,129.68,129.71,129.34,129.39,13049.0,116.0103,116.0371,115.7061,115.7509,13049.0
2022-10-07 12:30:00,129.4,129.4,128.87,128.99,24853.0,115.7598,115.7598,115.2857,115.393,24853.0
2022-10-07 12:35:00,129.0,129.03,128.82,128.91,11579.0,115.402,115.4288,115.2409,115.3215,11579.0
2022-10-07 12:40:00,128.92,128.94,128.61,128.63,11240.0,115.3304,115.3483,115.0531,115.071,11240.0
2022-10-07 12:45:00,128.64,128.69,128.33,128.37,13125.0,115.0799,115.1246,114.8026,114.8384,13125.0
2022-10-07 12:50:00,128.34,128.53,128.24,128.5,11069.0,114.8115,114.9815,114.7221,114.9547,11069.0
2022-10-07 12:55:00,128.52,128.67,128.47,128.62,12392.0,114.9726,115.1068,114.9278,115.062,12392.0
2022-10-07 13:00:00,128.58,128.81,128.28,128.36,35876.0,115.0262,115.232,114.7579,114.8294,35876.0
2022-10-07 13:05:00,128.36,128.52,128.32,128.34,15019.0,114.8294,114.9726,114.7936,114.8115,15019.0
2022-10-07 13:10:00,128.35,128.58,128.24,128.56,18512.0,114.8205,115.0262,114.7221,115.0083,18512.0
2022-10-07 13:15:00,128.57,128.75,128.55,128.65,5456.0,115.0173,115.1783,114.9994,115.0889,5456.0
2022-10-07 13:20:00,128.67,128.96,128.65,128.85,11659.0,115.1068,115.3662,115.0889,115.2678,11659.0
2022-10-07 13:25:00,128.88,129.14,128.87,129.0,10510.0,115.2946,115.5272,115.2857,115.402,10510.0
2022-10-07 13:30:00,129.04,129.31,128.94,129.23,12862.0,115.4378,115.6793,115.3483,115.6077,12862.0
2022-10-07 13:35:00,129.23,129.4,129.15,129.34,10148.0,115.6077,115.7598,115.5362,115.7061,10148.0
2022-10-07 13:40:00,129.35,129.61,129.32,129.59,10562.0,115.7151,115.9477,115.6882,115.9298,10562.0
2022-10-07 13:45:00,129.57,129.59,129.39,129.39,19124.0,115.9119,115.9298,115.7509,115.7509,19124.0
2022-10-07 13:50:00,129.39,129.51,129.34,129.34,6983.0,115.7509,115.8582,115.7061,115.7061,6983.0
2022-10-07 13:55:00,129.39,129.43,129.1,129.22,8821.0,115.7509,115.7866,115.4914,115.5988,8821.0
2022-10-07 14:00:00,129.2,129.24,129.04,129.06,10800.0,115.5809,115.6167,115.4378,115.4556,10800.0
2022-10-07 14:05:00,129.0,129.17,128.82,128.85,9563.0,115.402,115.554,115.2409,115.2678,9563.0
2022-10-07 14:10:00,128.84,128.87,128.62,128.75,20499.0,115.2588,115.2857,115.062,115.1783,20499.0
2022-10-07 14:15:00,128.79,128.88,128.68,128.68,7965.0,115.2141,115.2946,115.1157,115.1157,7965.0
2022-10-07 14:20:00,128.71,128.73,128.49,128.58,8121.0,115.1425,115.1604,114.9457,115.0262,8121.0
2022-10-07 14:25:00,128.56,128.77,128.55,128.61,7027.0,115.0083,115.1962,114.9994,115.0531,7027.0
2022-10-07 14:30:00,128.58,128.66,128.51,128.65,12799.0,115.0262,115.0978,114.9636,115.0889,12799.0
2022-10-07 14:35:00,128.67,128.68,128.56,128.63,8056.0,115.1068,115.1157,115.0083,115.071,8056.0
2022-10-07 14:40:00,128.63,128.63,128.27,128.33,12126.0,115.071,115.071,114.7489,114.8026,12126.0
2022-10-07 14:45:00,128.34,128.39,128.21,128.28,9692.0,114.8115,114.8563,114.6952,114.7579,9692.0
2022-10-07 14:50:00,128.3,128.57,128.23,128.33,32820.0,114.7758,115.0173,114.7131,114.8026,32820.0
2022-10-07 14:55:00,128.28,128.3,128.1,128.2,9270.0,114.7579,114.7758,114.5968,114.6863,9270.0
2022-10-07 15:00:00,128.17,128.26,127.89,128.04,14489.0,114.6595,114.74,114.409,114.5432,14489.0
2022-10-07 15:05:00,128.03,128.06,127.83,127.83,14088.0,114.5342,114.5611,114.3553,114.3553,14088.0
2022-10-07 15:10:00,127.82,127.9,127.56,127.6,15124.0,114.3464,114.4179,114.1138,114.1495,15124.0
2022-10-07 15:15:00,127.58,127.6,127.13,127.28,25138.0,114.1317,114.1495,113.7291,113.8633,25138.0
2022-10-07 15:20:00,127.27,127.35,126.69,126.87,31626.0,113.8543,113.9259,113.3355,113.4965,31626.0
2022-10-07 15:25:00,126.9,126.92,126.46,126.6,21106.0,113.5233,113.5412,113.1297,113.255,21106.0
2022-10-07 15:30:00,126.62,126.71,126.28,126.67,34674.0,113.2728,113.3534,112.9687,113.3176,34674.0
2022-10-07 15:35:00,126.68,127.14,126.39,127.14,41855.0,113.3265,113.738,113.0671,113.738,41855.0
2022-10-07 15:40:00,127.13,127.6,127.07,127.39,38250.0,113.7291,114.1495,113.6754,113.9617,38250.0
2022-10-07 15:45:00,127.39,127.41,127.12,127.17,66067.0,113.9617,113.9796,113.7201,113.7649,66067.0
2022-10-07 15:50:00,127.19,127.65,127.19,127.56,92391.0,113.7828,114.1943,113.7828,114.1138,92391.0
2022-10-07 15:55:00,127.57,127.64,127.31,127.54,222393.0,114.1227,114.1853,113.8901,114.0959,222393.0
2022-10-10 09:30:00,127.45,127.54,126.7,127.31,56247.0,114.0154,114.0959,113.3444,113.8901,56247.0
2022-10-10 09:35:00,127.34,128.18,127.25,128.01,32137.0,113.9169,114.6684,113.8364,114.5163,32137.0
2022-10-10 09:40:00,128.05,129.19,127.97,128.82,20676.0,114.5521,115.5719,114.4805,115.2409,20676.0
2022-10-10 09:45:00,128.73,129.25,128.59,128.69,34333.0,115.1604,115.6256,115.0352,115.1246,34333.0
2022-10-10 09:50:00,128.69,128.7,126.6,126.81,33854.0,115.1246,115.1336,113.255,113.4428,33854.0
2022-10-10 09:55:00,126.89,127.42,126.77,126.77,13140.0,113.5144,113.9885,113.407,113.407,13140.0
2022-10-10 10:00:00,126.72,127.08,126.57,126.69,35159.0,113.3623,113.6844,113.2281,113.3355,35159.0
2022-10-10 10:05:00,126.65,126.7,125.92,126.15,40850.0,113.2997,113.3444,112.6466,112.8524,40850.0
2022-10-10 10:10:00,126.14,126.58,126.03,126.58,30599.0,112.8434,113.2371,112.745,113.2371,30599.0
2022-10-10 10:15:00,126.53,126.66,126.23,126.51,23721.0,113.1923,113.3086,112.924,113.1744,23721.0
2022-10-10 10:20:00,126.48,126.74,126.45,126.63,10668.0,113.1476,113.3802,113.1208,113.2818,10668.0
2022-10-10 10:25:00,126.59,127.06,126.49,126.89,18164.0,113.246,113.6665,113.1565,113.5144,18164.0
2022-10-10 10:30:00,126.87,126.87,126.39,126.5,14495.0,113.4965,113.4965,113.0671,113.1655,14495.0
2022-10-10 10:35:00,126.44,126.48,125.44,125.48,22150.0,113.1118,113.1476,112.2172,112.253,22150.0
2022-10-10 10:40:00,125.53,125.85,125.52,125.62,8545.0,112.2977,112.584,112.2888,112.3783,8545.0
2022-10-10 10:45:00,125.57,125.57,125.15,125.23,7990.0,112.3335,112.3335,111.9578,112.0294,7990.0
2022-10-10 10:50:00,125.22,125.26,124.33,124.35,32585.0,112.0204,112.0562,111.2242,111.2421,32585.0
2022-10-10 10:55:00,124.29,124.9,124.12,124.53,25589.0,111.1885,111.7342,111.0364,111.4032,25589.0
2022-10-10 11:00:00,124.5,124.5,123.65,123.84,24487.0,111.3763,111.3763,110.6159,110.7859,24487.0
2022-10-10 11:05:00,123.87,124.0,123.68,123.75,17052.0,110.8127,110.929,110.6428,110.7054,17052.0
2022-10-10 11:10:00,123.7,124.25,123.63,124.24,10011.0,110.6606,111.1527,110.598,111.1437,10011.0
2022-10-10 11:15:00,124.23,124.56,124.17,124.56,10145.0,111.1348,111.43,111.0811,111.43,10145.0
2022-10-10 11:20:00,124.5,124.97,124.5,124.93,10756.0,111.3763,111.7968,111.3763,111.761,10756.0
2022-10-10 11:25:00,124.99,125.0,124.08,124.08,35705.0,111.8147,111.8236,111.0006,111.0006,35705.0
2022-10-10 11:30:00,124.04,124.29,123.75,123.94,32093.0,110.9648,111.1885,110.7054,110.8753,32093.0
2022-10-10 11:35:00,123.97,124.0,123.66,123.97,53453.0,110.9022,110.929,110.6249,110.9022,53453.0
2022-10-10 11:40:00,123.99,124.28,123.95,124.24,8018.0,110.9201,111.1795,110.8843,111.1437,8018.0
2022-10-10 11:45:00,124.24,124.46,124.24,124.43,11818.0,111.1437,111.3405,111.1437,111.3137,11818.0
2022-10-10 11:50:00,124.49,124.78,124.36,124.78,5213.0,111.3674,111.6268,111.2511,111.6268,5213.0
2022-10-10 11:55:00,124.9,124.96,124.78,124.83,6468.0,111.7342,111.7878,111.6268,111.6715,6468.0
2022-10-10 12:00:00,124.8,125.19,124.8,125.09,18338.0,111.6447,111.9936,111.6447,111.9041,18338.0
2022-10-10 12:05:00,125.13,125.25,124.9,124.96,7111.0,111.9399,112.0473,111.7342,111.7878,7111.0
2022-10-10 12:10:00,124.89,124.94,124.72,124.89,7229.0,111.7252,111.7699,111.5731,111.7252,7229.0
2022-10-10 12:15:00,125.0,125.01,124.83,124.9,3344.0,111.8236,111.8326,111.6715,111.7342,3344.0
2022-10-10 12:20:00,124.89,124.91,124.5,124.5,12478.0,111.7252,111.7431,111.3763,111.3763,12478.0
2022-10-10 12:25:00,124.52,124.53,124.35,124.53,9440.0,111.3942,111.4032,111.2421,111.4032,9440.0
2022-10-10 12:30:00,124.51,124.71,124.49,124.53,7824.0,111.3853,111.5642,111.3674,111.4032,7824.0
2022-10-10 12:35:00,124.5,124.73,124.33,124.69,13748.0,111.3763,111.5821,111.2242,111.5463,13748.0
2022-10-10 12:40:00,124.71,124.92,124.68,124.89,2900.0,111.5642,111.752,111.5373,111.7252,2900.0
2022-10-10 12:45:00,124.92,124.96,124.82,124.96,8249.0,111.752,111.7878,111.6626,111.7878,8249.0
2022-10-10 12:50:00,124.93,124.95,124.79,124.81,4252.0,111.761,111.7789,111.6357,111.6536,4252.0
2022-10-10 12:55:00,124.85,125.06,124.82,124.88,6639.0,111.6894,111.8773,111.6626,111.7163,6639.0
2022-10-10 13:00:00,124.86,124.86,124.36,124.39,5797.0,111.6984,111.6984,111.2511,111.2779,5797.0
2022-10-10 13:05:00,124.37,124.52,124.34,124.43,7154.0,111.26,111.3942,111.2332,111.3137,7154.0
2022-10-10 13:10:00,124.43,124.76,124.28,124.65,10257.0,111.3137,111.6089,111.1795,111.5105,10257.0
2022-10-10 13:15:00,124.6,124.67,124.52,124.52,9554.0,111.4658,111.5284,111.3942,111.3942,9554.0
2022-10-10 13:20:00,124.55,124.7,124.54,124.6,6564.0,111.421,111.5552,111.4121,111.4658,6564.0
2022-10-10 13:25:00,124.55,124.55,124.32,124.46,7401.0,111.421,111.421,111.2153,111.3405,7401.0
2022-10-10 13:30:00,124.46,124.89,124.45,124.81,8949.0,111.3405,111.7252,111.3316,111.6536,8949.0
2022-10-10 13:35:00,124.81,125.07,124.8,125.03,4688.0,111.6536,111.8862,111.6447,111.8504,4688.0
2022-10-10 13:40:00,125.08,125.2,125.06,125.11,4550.0,111.8952,112.0025,111.8773,111.922,4550.0
2022-10-10 13:45:00,125.14,125.91,125.11,125.79,12704.0,111.9489,112.6377,111.922,112.5303,12704.0
2022-10-10 13:50:00,125.81,125.99,125.79,125.83,7309.0,112.5482,112.7093,112.5303,112.5661,7309.0
2022-10-10 13:55:00,125.82,125.89,125.65,125.66,8741.0,112.5572,112.6198,112.4051,112.414,8741.0
2022-10-10 14:00:00,125.73,125.73,125.42,125.5,7497.0,112.4767,112.4767,112.1993,112.2709,7497.0
2022-10-10 14:05:00,125.47,125.47,124.95,124.97,8949.0,112.2441,112.2441,111.7789,111.7968,8949.0
2022-10-10 14:10:00,124.96,124.96,124.67,124.67,4520.0,111.7878,111.7878,111.5284,111.5284,4520.0
2022-10-10 14:15:00,124.67,124.67,124.41,124.54,4857.0,111.5284,111.5284,111.2958,111.4121,4857.0
2022-10-10 14:20:00,124.5,124.54,124.1,124.18,9074.0,111.3763,111.4121,111.0185,111.09,9074.0
2022-10-10 14:25:00,124.13,124.19,123.9,123.94,16582.0,111.0453,111.099,110.8396,110.8753,16582.0
2022-10-10 14:30:00,123.93,124.08,123.81,123.89,21301.0,110.8664,111.0006,110.7591,110.8306,21301.0
2022-10-10 14:35:00,123.93,123.98,123.73,123.73,15275.0,110.8664,110.9111,110.6875,110.6875,15275.0
2022-10-10 14:40:00,123.76,123.91,123.63,123.63,18048.0,110.7143,110.8485,110.598,110.598,18048.0
2022-10-10 14:45:00,123.61,123.63,123.35,123.57,25069.0,110.5801,110.598,110.3475,110.5443,25069.0
2022-10-10 14:50:00,123.57,123.92,123.55,123.88,14607.0,110.5443,110.8575,110.5265,110.8217,14607.0
2022-10-10 14:55:00,123.93,123.95,123.69,123.76,11644.0,110.8664,110.8843,110.6517,110.7143,11644.0
2022-10-10 15:00:00,123.77,124.0,123.58,123.8,19347.0,110.7233,110.929,110.5533,110.7501,19347.0
2022-10-10 15:05:00,123.75,123.79,123.59,123.76,12544.0,110.7054,110.7412,110.5622,110.7143,12544.0
2022-10-10 15:10:00,123.76,123.96,123.64,123.95,14232.0,110.7143,110.8932,110.607,110.8843,14232.0
2022-10-10 15:15:00,123.91,124.01,123.66,123.91,18642.0,110.8485,110.938,110.6249,110.8485,18642.0
2022-10-10 15:20:00,123.92,124.05,123.75,123.83,10388.0,110.8575,110.9738,110.7054,110.7769,10388.0
2022-10-10 15:25:00,123.81,123.81,123.54,123.65,11926.0,110.7591,110.7591,110.5175,110.6159,11926.0
2022-10-10 15:30:00,123.72,123.73,123.51,123.59,16611.0,110.6785,110.6875,110.4907,110.5622,16611.0
2022-10-10 15:35:00,123.57,124.05,123.57,124.04,16266.0,110.5443,110.9738,110.5443,110.9648,16266.0
2022-10-10 15:40:00,124.1,124.24,123.97,124.04,17036.0,111.0185,111.1437,110.9022,110.9648,17036.0
2022-10-10 15:45:00,124.03,124.39,123.91,124.39,31983.0,110.9559,111.2779,110.8485,111.2779,31983.0
2022-10-10 15:50:00,124.44,124.46,124.0,124.2,49618.0,111.3226,111.3405,110.929,111.1079,49618.0
2022-10-10 15:55:00,124.22,124.23,123.7,123.75,120574.0,111.1258,111.1348,110.6606,110.7054,120574.0
2022-10-11 09:30:00,121.28,121.57,120.57,121.56,83866.0,108.4957,108.7552,107.8606,108.7462,83866.0
2022-10-11 09:35:00,121.45,121.85,120.98,121.74,18403.0,108.6478,109.0057,108.2274,108.9073,18403.0
2022-10-11 09:40:00,121.75,123.03,121.72,122.57,19928.0,108.9162,110.0613,108.8894,109.6498,19928.0
2022-10-11 09:45:00,122.48,123.1,122.38,122.73,10926.0,109.5692,110.1239,109.4798,109.7929,10926.0
2022-10-11 09:50:00,122.87,123.12,122.21,122.22,11289.0,109.9181,110.1418,109.3277,109.3367,11289.0
2022-10-11 09:55:00,122.01,122.03,121.54,121.78,11065.0,109.1488,109.1667,108.7283,108.943,11065.0
2022-10-11 10:00:00,121.78,121.8,120.62,120.96,13240.0,108.943,108.9609,107.9053,108.2095,13240.0
2022-10-11 10:05:00,120.91,121.33,120.63,120.98,37125.0,108.1647,108.5405,107.9143,108.2274,37125.0
2022-10-11 10:10:00,120.95,121.33,120.89,121.26,15090.0,108.2005,108.5405,108.1469,108.4778,15090.0
2022-10-11 10:15:00,121.23,121.4,120.99,121.12,7281.0,108.451,108.6031,108.2363,108.3526,7281.0
2022-10-11 10:20:00,121.08,121.37,120.96,121.29,19612.0,108.3168,108.5763,108.2095,108.5047,19612.0
2022-10-11 10:25:00,121.28,121.49,121.03,121.03,6938.0,108.4957,108.6836,108.2721,108.2721,6938.0
2022-10-11 10:30:00,121.01,121.71,120.67,121.62,13523.0,108.2542,108.8804,107.95,108.7999,13523.0
2022-10-11 10:35:00,121.57,121.94,121.43,121.87,9245.0,108.7552,109.0862,108.6299,109.0235,9245.0
2022-10-11 10:40:00,121.85,122.35,121.8,121.83,42830.0,109.0057,109.453,108.9609,108.9878,42830.0
2022-10-11 10:45:00,121.94,122.13,121.83,122.13,7528.0,109.0862,109.2561,108.9878,109.2561,7528.0
2022-10-11 10:50:00,122.24,122.39,122.11,122.3,35082.0,109.3545,109.4887,109.2383,109.4082,35082.0
2022-10-11 10:55:00,122.29,122.29,121.82,121.82,9137.0,109.3993,109.3993,108.9788,108.9788,9137.0
2022-10-11 11:00:00,121.81,122.73,121.76,122.64,42195.0,108.9699,109.7929,108.9251,109.7124,42195.0
2022-10-11 11:05:00,122.54,122.72,122.34,122.44,9516.0,109.6229,109.7839,109.444,109.5335,9516.0
2022-10-11 11:10:00,122.46,122.87,122.32,122.86,9140.0,109.5514,109.9181,109.4261,109.9092,9140.0
2022-10-11 11:15:00,122.97,123.14,122.93,123.0,7125.0,110.0076,110.1597,109.9718,110.0344,7125.0
2022-10-11 11:20:00,122.98,123.15,122.86,122.94,10952.0,110.0165,110.1686,109.9092,109.9808,10952.0
2022-10-11 11:25:00,122.9,123.2,122.82,123.14,21476.0,109.945,110.2134,109.8734,110.1597,21476.0
2022-10-11 11:30:00,123.19,123.66,123.18,123.6,16770.0,110.2044,110.6249,110.1955,110.5712,16770.0
2022-10-11 11:35:00,123.66,123.84,123.45,123.59,17741.0,110.6249,110.7859,110.437,110.5622,17741.0
2022-10-11 11:40:00,123.6,123.68,123.2,123.68,29910.0,110.5712,110.6428,110.2134,110.6428,29910.0
2022-10-11 11:45:00,123.71,123.85,123.62,123.7,18151.0,110.6696,110.7948,110.5891,110.6606,18151.0
2022-10-11 11:50:00,123.7,123.77,123.39,123.39,14283.0,110.6606,110.7233,110.3833,110.3833,14283.0
2022-10-11 11:55:00,123.4,123.88,123.4,123.8,11511.0,110.3923,110.8217,110.3923,110.7501,11511.0
2022-10-11 12:00:00,123.82,124.04,123.74,123.74,17114.0,110.768,110.9648,110.6964,110.6964,17114.0
2022-10-11 12:05:00,123.76,123.78,123.61,123.77,8309.0,110.7143,110.7322,110.5801,110.7233,8309.0
2022-10-11 12:10:00,123.78,123.89,123.61,123.84,9021.0,110.7322,110.8306,110.5801,110.7859,9021.0
2022-10-11 12:15:00,123.89,124.27,123.88,124.27,10356.0,110.8306,111.1706,110.8217,111.1706,10356.0
2022-10-11 12:20:00,124.31,124.72,124.31,124.67,12677.0,111.2063,111.5731,111.2063,111.5284,12677.0
2022-10-11 12:25:00,124.73,124.95,124.51,124.74,35286.0,111.5821,111.7789,111.3853,111.591,35286.0
2022-10-11 12:30:00,124.74,125.07,124.74,125.03,18671.0,111.591,111.8862,111.591,111.8504,18671.0
2022-10-11 12:35:00,125.03,125.06,124.58,124.8,20382.0,111.8504,111.8773,111.4479,111.6447,20382.0
2022-10-11 12:40:00,124.77,125.12,124.74,125.1,24863.0,111.6179,111.931,111.591,111.9131,24863.0
2022-10-11 12:45:00,125.14,125.33,125.09,125.09,12437.0,111.9489,112.1188,111.9041,111.9041,12437.0
2022-10-11 12:50:00,125.08,125.14,124.91,124.97,6637.0,111.8952,111.9489,111.7431,111.7968,6637.0
2022-10-11 12:55:00,124.95,125.03,124.86,124.91,10288.0,111.7789,111.8504,111.6984,111.7431,10288.0
2022-10-11 13:00:00,124.94,125.05,124.86,124.91,13878.0,111.7699,111.8683,111.6984,111.7431,13878.0
2022-10-11 13:05:00,124.87,124.95,124.67,124.75,11559.0,111.7073,111.7789,111.5284,111.6,11559.0
2022-10-11 13:10:00,124.67,124.76,124.41,124.55,13334.0,111.5284,111.6089,111.2958,111.421,13334.0
2022-10-11 13:15:00,124.54,124.78,124.49,124.6,7077.0,111.4121,111.6268,111.3674,111.4658,7077.0
2022-10-11 13:20:00,124.56,124.81,124.54,124.76,7394.0,111.43,111.6536,111.4121,111.6089,7394.0
2022-10-11 13:25:00,124.74,124.84,124.6,124.71,8667.0,111.591,111.6805,111.4658,111.5642,8667.0
2022-10-11 13:30:00,124.73,124.81,124.54,124.69,12733.0,111.5821,111.6536,111.4121,111.5463,12733.0
2022-10-11 13:35:00,124.72,124.78,124.56,124.66,5024.0,111.5731,111.6268,111.43,111.5195,5024.0
2022-10-11 13:40:00,124.62,124.75,124.57,124.64,6352.0,111.4837,111.6,111.4389,111.5016,6352.0
2022-10-11 13:45:00,124.61,124.82,124.61,124.66,11731.0,111.4747,111.6626,111.4747,111.5195,11731.0
2022-10-11 13:50:00,124.65,124.77,124.56,124.58,11810.0,111.5105,111.6179,111.43,111.4479,11810.0
2022-10-11 13:55:00,124.55,124.69,124.48,124.69,7789.0,111.421,111.5463,111.3584,111.5463,7789.0
2022-10-11 14:00:00,124.67,124.69,124.42,124.57,12408.0,111.5284,111.5463,111.3048,111.4389,12408.0
2022-10-11 14:05:00,124.51,124.67,124.31,124.37,9365.0,111.3853,111.5284,111.2063,111.26,9365.0
2022-10-11 14:10:00,124.36,124.37,124.12,124.33,9442.0,111.2511,111.26,111.0364,111.2242,9442.0
2022-10-11 14:15:00,124.33,124.33,123.99,123.99,10923.0,111.2242,111.2242,110.9201,110.9201,10923.0
2022-10-11 14:20:00,123.96,124.18,123.93,124.16,11825.0,110.8932,111.09,110.8664,111.0722,11825.0
2022-10-11 14:25:00,124.19,124.19,123.93,124.08,11817.0,111.099,111.099,110.8664,111.0006,11817.0
2022-10-11 14:30:00,124.1,124.3,124.08,124.27,9903.0,111.0185,111.1974,111.0006,111.1706,9903.0
2022-10-11 14:35:00,124.21,124.28,124.03,124.22,6230.0,111.1169,111.1795,110.9559,111.1258,6230.0
2022-10-11 14:40:00,124.23,124.26,123.93,123.93,9488.0,111.1348,111.1616,110.8664,110.8664,9488.0
2022-10-11 14:45:00,123.85,123.92,123.25,123.28,14127.0,110.7948,110.8575,110.2581,110.2849,14127.0
2022-10-11 14:50:00,123.25,123.3,122.84,122.84,13149.0,110.2581,110.3028,109.8913,109.8913,13149.0
2022-10-11 14:55:00,122.76,122.83,122.48,122.52,12056.0,109.8197,109.8824,109.5692,109.605,12056.0
2022-10-11 15:00:00,122.51,122.6,122.3,122.51,17326.0,109.5961,109.6766,109.4082,109.5961,17326.0
2022-10-11 15:05:00,122.51,122.63,122.24,122.36,17177.0,109.5961,109.7034,109.3545,109.4619,17177.0
2022-10-11 15:10:00,122.42,122.42,122.12,122.29,12576.0,109.5156,109.5156,109.2472,109.3993,12576.0
2022-10-11 15:15:00,122.29,122.3,121.98,122.19,20611.0,109.3993,109.4082,109.122,109.3098,20611.0
2022-10-11 15:20:00,122.16,122.4,122.05,122.37,16060.0,109.283,109.4977,109.1846,109.4708,16060.0
2022-10-11 15:25:00,122.5,122.67,122.33,122.6,33526.0,109.5871,109.7392,109.4351,109.6766,33526.0
2022-10-11 15:30:00,122.65,122.65,122.17,122.36,19504.0,109.7213,109.7213,109.2919,109.4619,19504.0
2022-10-11 15:35:00,122.35,122.84,122.32,122.79,23372.0,109.453,109.8913,109.4261,109.8466,23372.0
2022-10-11 15:40:00,122.76,122.85,122.6,122.82,29733.0,109.8197,109.9002,109.6766,109.8734,29733.0
2022-10-11 15:45:00,122.82,123.08,122.66,123.08,49379.0,109.8734,110.106,109.7303,110.106,49379.0
2022-10-11 15:50:00,123.1,123.1,122.38,122.65,60564.0,110.1239,110.1239,109.4798,109.7213,60564.0
2022-10-11 15:55:00,122.66,122.98,122.52,122.75,141880.0,109.7303,110.0165,109.605,109.8108,141880.0
2022-10-12 09:30:00,121.7,122.48,121.19,122.06,43457.0,108.8715,109.5692,108.4152,109.1935,43457.0
2022-10-12 09:35:00,122.05,122.66,122.05,122.35,8959.0,109.1846,109.7303,109.1846,109.453,8959.0
2022-10-12 09:40:00,122.32,122.37,121.06,121.42,10235.0,109.4261,109.4708,108.2989,108.621,10235.0
2022-10-12 09:45:00,121.44,121.77,121.02,121.16,5684.0,108.6389,108.9341,108.2631,108.3884,5684.0
2022-10-12 09:50:00,121.09,121.44,120.63,120.74,11134.0,108.3258,108.6389,107.9143,108.0127,11134.0
2022-10-12 09:55:00,120.72,121.85,120.71,121.69,7085.0,107.9948,109.0057,107.9858,108.8625,7085.0
2022-10-12 10:00:00,121.68,121.96,121.5,121.84,4933.0,108.8536,109.1041,108.6926,108.9967,4933.0
2022-10-12 10:05:00,121.82,121.94,121.06,121.19,8328.0,108.9788,109.0862,108.2989,108.4152,8328.0
2022-10-12 10:10:00,121.12,121.27,120.9,121.08,5380.0,108.3526,108.4868,108.1558,108.3168,5380.0
2022-10-12 10:15:00,121.12,121.18,120.69,120.88,5742.0,108.3526,108.4063,107.9679,108.1379,5742.0
2022-10-12 10:20:00,120.83,120.83,120.2,120.44,16236.0,108.0932,108.0932,107.5296,107.7443,16236.0
2022-10-12 10:25:00,120.45,120.96,120.42,120.78,12839.0,107.7532,108.2095,107.7264,108.0484,12839.0
2022-10-12 10:30:00,120.74,121.41,120.64,121.27,9166.0,108.0127,108.612,107.9232,108.4868,9166.0
2022-10-12 10:35:00,121.4,121.43,121.08,121.18,18164.0,108.6031,108.6299,108.3168,108.4063,18164.0
2022-10-12 10:40:00,121.2,121.22,121.05,121.05,8773.0,108.4242,108.4421,108.29,108.29,8773.0
2022-10-12 10:45:00,121.1,121.6,120.94,121.38,44151.0,108.3347,108.782,108.1916,108.5852,44151.0
2022-10-12 10:50:00,121.33,121.71,121.13,121.71,8683.0,108.5405,108.8804,108.3616,108.8804,8683.0
2022-10-12 10:55:00,121.75,121.82,121.48,121.69,8128.0,108.9162,108.9788,108.6747,108.8625,8128.0
2022-10-12 11:00:00,121.7,122.03,121.62,121.74,38044.0,108.8715,109.1667,108.7999,108.9073,38044.0
2022-10-12 11:05:00,121.74,122.0,121.6,122.0,31197.0,108.9073,109.1398,108.782,109.1398,31197.0
2022-10-12 11:10:00,122.05,122.11,121.85,122.08,54542.0,109.1846,109.2383,109.0057,109.2114,54542.0
2022-10-12 11:15:00,122.08,122.92,122.08,122.91,29887.0,109.2114,109.9629,109.2114,109.9539,29887.0
2022-10-12 11:20:00,122.89,123.19,122.74,123.13,54630.0,109.936,110.2044,109.8018,110.1507,54630.0
2022-10-12 11:25:00,123.13,123.17,122.76,122.86,51765.0,110.1507,110.1865,109.8197,109.9092,51765.0
2022-10-12 11:30:00,122.89,122.96,122.26,122.45,27133.0,109.936,109.9987,109.3724,109.5424,27133.0
2022-10-12 11:35:00,122.54,123.13,122.54,122.98,22801.0,109.6229,110.1507,109.6229,110.0165,22801.0
2022-10-12 11:40:00,122.99,123.69,122.96,123.69,28470.0,110.0255,110.6517,109.9987,110.6517,28470.0
2022-10-12 11:45:00,123.67,123.75,123.41,123.5,21652.0,110.6338,110.7054,110.4012,110.4817,21652.0
2022-10-12 11:50:00,123.42,123.42,123.01,123.24,20636.0,110.4102,110.4102,110.0434,110.2491,20636.0
2022-10-12 11:55:00,123.25,123.37,123.03,123.24,21465.0,110.2581,110.3654,110.0613,110.2491,21465.0
2022-10-12 12:00:00,123.32,123.43,123.14,123.36,19366.0,110.3207,110.4191,110.1597,110.3565,19366.0
2022-10-12 12:05:00,123.38,123.43,122.99,123.04,11079.0,110.3744,110.4191,110.0255,110.0702,11079.0
2022-10-12 12:10:00,123.02,123.03,122.57,122.59,5458.0,110.0523,110.0613,109.6498,109.6677,5458.0
2022-10-12 12:15:00,122.63,122.74,122.54,122.74,4629.0,109.7034,109.8018,109.6229,109.8018,4629.0
2022-10-12 12:20:00,122.78,122.93,122.74,122.91,7469.0,109.8376,109.9718,109.8018,109.9539,7469.0
2022-10-12 12:25:00,122.89,123.09,122.79,123.07,10889.0,109.936,110.1149,109.8466,110.0971,10889.0
2022-10-12 12:30:00,123.09,123.33,123.05,123.3,11076.0,110.1149,110.3296,110.0792,110.3028,11076.0
2022-10-12 12:35:00,123.31,123.4,123.19,123.36,10683.0,110.3118,110.3923,110.2044,110.3565,10683.0
2022-10-12 12:40:00,123.35,123.36,122.84,122.93,9805.0,110.3475,110.3565,109.8913,109.9718,9805.0
2022-10-12 12:45:00,122.92,123.41,122.9,123.41,6741.0,109.9629,110.4012,109.945,110.4012,6741.0
2022-10-12 12:50:00,123.42,123.82,123.39,123.76,20608.0,110.4102,110.768,110.3833,110.7143,20608.0
2022-10-12 12:55:00,123.75,123.95,123.75,123.91,17591.0,110.7054,110.8843,110.7054,110.8485,17591.0
2022-10-12 13:00:00,123.92,124.15,123.91,123.96,16753.0,110.8575,111.0632,110.8485,110.8932,16753.0
2022-10-12 13:05:00,124.0,124.15,123.83,124.11,8742.0,110.929,111.0632,110.7769,111.0274,8742.0
2022-10-12 13:10:00,124.07,124.28,124.07,124.27,11541.0,110.9916,111.1795,110.9916,111.1706,11541.0
2022-10-12 13:15:00,124.32,124.42,124.13,124.14,21198.0,111.2153,111.3048,111.0453,111.0543,21198.0
2022-10-12 13:20:00,124.15,124.34,124.15,124.22,18650.0,111.0632,111.2332,111.0632,111.1258,18650.0
2022-10-12 13:25:00,124.23,124.5,124.14,124.41,20867.0,111.1348,111.3763,111.0543,111.2958,20867.0
2022-10-12 13:30:00,124.42,124.64,124.37,124.44,24321.0,111.3048,111.5016,111.26,111.3226,24321.0
2022-10-12 13:35:00,124.42,124.64,124.4,124.59,24192.0,111.3048,111.5016,111.2869,111.4568,24192.0
2022-10-12 13:40:00,124.59,124.7,124.5,124.69,16904.0,111.4568,111.5552,111.3763,111.5463,16904.0
2022-10-12 13:45:00,124.7,124.76,124.64,124.7,10240.0,111.5552,111.6089,111.5016,111.5552,10240.0
2022-10-12 13:50:00,124.7,124.71,124.4,124.4,10014.0,111.5552,111.5642,111.2869,111.2869,10014.0
2022-10-12 13:55:00,124.34,124.34,124.04,124.11,7776.0,111.2332,111.2332,110.9648,111.0274,7776.0
2022-10-12 14:00:00,124.21,124.35,123.91,124.13,13151.0,111.1169,111.2421,110.8485,111.0453,13151.0
2022-10-12 14:05:00,124.03,124.17,123.9,124.04,4695.0,110.9559,111.0811,110.8396,110.9648,4695.0
2022-10-12 14:10:00,124.02,124.26,123.83,124.18,13530.0,110.9469,111.1616,110.7769,111.09,13530.0
2022-10-12 14:15:00,124.21,124.29,123.98,124.18,7408.0,111.1169,111.1885,110.9111,111.09,7408.0
2022-10-12 14:20:00,124.23,124.25,124.02,124.07,7330.0,111.1348,111.1527,110.9469,110.9916,7330.0
2022-10-12 14:25:00,124.0,124.26,123.93,124.21,8688.0,110.929,111.1616,110.8664,111.1169,8688.0
2022-10-12 14:30:00,124.22,124.27,124.01,124.23,14970.0,111.1258,111.1706,110.938,111.1348,14970.0
2022-10-12 14:35:00,124.2,124.42,124.19,124.32,11501.0,111.1079,111.3048,111.099,111.2153,11501.0
2022-10-12 14:40:00,124.33,124.58,124.33,124.52,9947.0,111.2242,111.4479,111.2242,111.3942,9947.0
2022-10-12 14:45:00,124.47,124.56,124.24,124.31,9019.0,111.3495,111.43,111.1437,111.2063,9019.0
2022-10-12 14:50:00,124.32,124.32,124.02,124.08,5884.0,111.2153,111.2153,110.9469,111.0006,5884.0
2022-10-12 14:55:00,124.04,124.04,123.68,123.83,8600.0,110.9648,110.9648,110.6428,110.7769,8600.0
2022-10-12 15:00:00,123.8,123.88,123.62,123.69,8089.0,110.7501,110.8217,110.5891,110.6517,8089.0
2022-10-12 15:05:00,123.67,123.98,123.64,123.94,8312.0,110.6338,110.9111,110.607,110.8753,8312.0
2022-10-12 15:10:00,123.96,124.06,123.88,123.96,10974.0,110.8932,110.9827,110.8217,110.8932,10974.0
2022-10-12 15:15:00,123.95,124.03,123.68,123.85,27386.0,110.8843,110.9559,110.6428,110.7948,27386.0
2022-10-12 15:20:00,123.87,123.87,123.59,123.61,18529.0,110.8127,110.8127,110.5622,110.5801,18529.0
2022-10-12 15:25:00,123.66,124.04,123.63,123.98,24940.0,110.6249,110.9648,110.598,110.9111,24940.0
2022-10-12 15:30:00,123.98,124.07,123.93,124.0,25264.0,110.9111,110.9916,110.8664,110.929,25264.0
2022-10-12 15:35:00,124.0,124.36,123.96,124.19,17488.0,110.929,111.2511,110.8932,111.099,17488.0
2022-10-12 15:40:00,124.21,124.25,123.99,124.05,26731.0,111.1169,111.1527,110.9201,110.9738,26731.0
2022-10-12 15:45:00,124.05,124.18,123.89,123.89,45721.0,110.9738,111.09,110.8306,110.8306,45721.0
2022-10-12 15:50:00,123.88,123.98,123.73,123.76,52530.0,110.8217,110.9111,110.6875,110.7143,52530.0
2022-10-12 15:55:00,123.75,123.76,123.41,123.44,116467.0,110.7054,110.7143,110.4012,110.4281,116467.0
2022-10-13 09:30:00,121.52,123.13,121.52,123.08,34573.0,108.7104,110.1507,108.7104,110.106,34573.0
2022-10-13 09:35:00,123.08,123.51,122.17,122.17,18240.0,110.106,110.4907,109.2919,109.2919,18240.0
2022-10-13 09:40:00,122.34,123.0,121.9,122.34,12841.0,109.444,110.0344,109.0504,109.444,12841.0
2022-10-13 09:45:00,122.25,123.17,122.19,123.17,11334.0,109.3635,110.1865,109.3098,110.1865,11334.0
2022-10-13 09:50:00,123.17,123.81,123.13,123.5,24493.0,110.1865,110.7591,110.1507,110.4817,24493.0
2022-10-13 09:55:00,123.35,123.55,122.99,123.22,6883.0,110.3475,110.5265,110.0255,110.2312,6883.0
2022-10-13 10:00:00,123.3,123.3,122.73,123.19,8151.0,110.3028,110.3028,109.7929,110.2044,8151.0
2022-10-13 10:05:00,123.12,123.61,123.06,123.41,7485.0,110.1418,110.5801,110.0881,110.4012,7485.0
2022-10-13 10:10:00,123.27,123.71,123.14,123.63,8379.0,110.276,110.6696,110.1597,110.598,8379.0
2022-10-13 10:15:00,123.67,124.02,123.43,123.67,12624.0,110.6338,110.9469,110.4191,110.6338,12624.0
2022-10-13 10:20:00,123.81,123.85,123.32,123.32,5667.0,110.7591,110.7948,110.3207,110.3207,5667.0
2022-10-13 10:25:00,123.36,123.36,122.88,122.88,11083.0,110.3565,110.3565,109.9271,109.9271,11083.0
2022-10-13 10:30:00,122.93,123.69,122.93,123.34,14491.0,109.9718,110.6517,109.9718,110.3386,14491.0
2022-10-13 10:35:00,123.36,123.88,123.14,123.88,8665.0,110.3565,110.8217,110.1597,110.8217,8665.0
2022-10-13 10:40:00,123.86,124.42,123.59,124.38,10854.0,110.8038,111.3048,110.5622,111.269,10854.0
2022-10-13 10:45:00,124.44,125.6,124.44,125.48,16378.0,111.3226,112.3604,111.3226,112.253,16378.0
2022-10-13 10:50:00,125.51,125.78,125.34,125.69,28455.0,112.2799,112.5214,112.1278,112.4409,28455.0
2022-10-13 10:55:00,125.64,126.0,125.62,125.87,11650.0,112.3961,112.7182,112.3783,112.6019,11650.0
2022-10-13 11:00:00,125.81,125.94,125.6,125.91,10612.0,112.5482,112.6645,112.3604,112.6377,10612.0
2022-10-13 11:05:00,125.9,126.62,125.89,126.53,55579.0,112.6287,113.2728,112.6198,113.1923,55579.0
2022-10-13 11:10:00,126.46,126.56,126.24,126.43,35056.0,113.1297,113.2192,112.9329,113.1029,35056.0
2022-10-13 11:15:00,126.5,127.5,126.27,126.87,25791.0,113.1655,114.0601,112.9597,113.4965,25791.0
2022-10-13 11:20:00,126.91,127.72,126.54,126.82,39974.0,113.5323,114.2569,113.2013,113.4518,39974.0
2022-10-13 11:25:00,126.81,126.84,126.34,126.84,27015.0,113.4428,113.4697,113.0224,113.4697,27015.0
2022-10-13 11:30:00,126.86,127.38,126.83,127.31,41588.0,113.4875,113.9527,113.4607,113.8901,41588.0
2022-10-13 11:35:00,127.28,128.18,127.19,127.84,21014.0,113.8633,114.6684,113.7828,114.3642,21014.0
2022-10-13 11:40:00,127.87,128.32,127.52,127.58,27489.0,114.3911,114.7936,114.078,114.1317,27489.0
2022-10-13 11:45:00,127.68,127.72,127.36,127.47,31785.0,114.2211,114.2569,113.9348,114.0332,31785.0
2022-10-13 11:50:00,127.47,127.98,127.39,127.88,20451.0,114.0332,114.4895,113.9617,114.4,20451.0
2022-10-13 11:55:00,127.83,128.05,127.65,127.97,31389.0,114.3553,114.5521,114.1943,114.4805,31389.0
2022-10-13 12:00:00,127.86,128.13,127.75,127.82,23446.0,114.3821,114.6237,114.2837,114.3464,23446.0
2022-10-13 12:05:00,127.82,127.82,127.41,127.53,16316.0,114.3464,114.3464,113.9796,114.0869,16316.0
2022-10-13 12:10:00,127.5,127.6,127.28,127.39,42554.0,114.0601,114.1495,113.8633,113.9617,42554.0
2022-10-13 12:15:00,127.28,127.28,126.72,126.99,6407.0,113.8633,113.8633,113.3623,113.6038,6407.0
2022-10-13 12:20:00,126.91,127.04,126.38,126.98,20637.0,113.5323,113.6486,113.0581,113.5949,20637.0
2022-10-13 12:25:00,126.71,126.96,126.57,126.67,6876.0,113.3534,113.577,113.2281,113.3176,6876.0
2022-10-13 12:30:00,126.73,127.07,126.58,127.07,15938.0,113.3713,113.6754,113.2371,113.6754,15938.0
2022-10-13 12:35:00,127.05,127.45,126.95,127.34,19984.0,113.6575,114.0154,113.5681,113.9169,19984.0
2022-10-13 12:40:00,127.32,127.82,127.32,127.82,16929.0,113.8991,114.3464,113.8991,114.3464,16929.0
2022-10-13 12:45:00,127.85,128.05,127.6,127.92,22294.0,114.3732,114.5521,114.1495,114.4358,22294.0
2022-10-13 12:50:00,127.88,128.06,127.63,127.7,36737.0,114.4,114.5611,114.1764,114.239,36737.0
2022-10-13 12:55:00,127.71,127.82,127.58,127.69,13385.0,114.2479,114.3464,114.1317,114.2301,13385.0
2022-10-13 13:00:00,127.7,127.87,127.61,127.78,6910.0,114.239,114.3911,114.1585,114.3106,6910.0
2022-10-13 13:05:00,127.87,127.9,127.54,127.54,7047.0,114.3911,114.4179,114.0959,114.0959,7047.0
2022-10-13 13:10:00,127.51,127.76,127.44,127.46,10496.0,114.069,114.2927,114.0064,114.0243,10496.0
2022-10-13 13:15:00,127.51,127.73,127.45,127.62,7003.0,114.069,114.2658,114.0154,114.1674,7003.0
2022-10-13 13:20:00,127.67,128.06,127.67,127.95,24210.0,114.2122,114.5611,114.2122,114.4626,24210.0
2022-10-13 13:25:00,127.97,128.32,127.92,128.07,31691.0,114.4805,114.7936,114.4358,114.57,31691.0
2022-10-13 13:30:00,128.05,128.21,127.82,128.14,12508.0,114.5521,114.6952,114.3464,114.6326,12508.0
2022-10-13 13:35:00,128.11,128.15,127.85,127.91,3842.0,114.6058,114.6416,114.3732,114.4269,3842.0
2022-10-13 13:40:00,127.97,128.04,127.7,127.74,6150.0,114.4805,114.5432,114.239,114.2748,6150.0
2022-10-13 13:45:00,127.7,127.86,127.66,127.69,7058.0,114.239,114.3821,114.2032,114.2301,7058.0
2022-10-13 13:50:00,127.67,127.72,127.48,127.65,6016.0,114.2122,114.2569,114.0422,114.1943,6016.0
2022-10-13 13:55:00,127.68,127.73,127.4,127.41,6602.0,114.2211,114.2658,113.9706,113.9796,6602.0
2022-10-13 14:00:00,127.32,127.32,126.97,127.22,10424.0,113.8991,113.8991,113.586,113.8096,10424.0
2022-10-13 14:05:00,127.24,127.24,126.91,126.93,10567.0,113.8275,113.8275,113.5323,113.5502,10567.0
2022-10-13 14:10:00,126.92,127.08,126.82,127.07,6353.0,113.5412,113.6844,113.4518,113.6754,6353.0
2022-10-13 14:15:00,127.07,127.31,127.07,127.31,17889.0,113.6754,113.8901,113.6754,113.8901,17889.0
2022-10-13 14:20:00,127.32,127.4,127.22,127.39,11095.0,113.8991,113.9706,113.8096,113.9617,11095.0
2022-10-13 14:25:00,127.37,127.41,127.19,127.22,18695.0,113.9438,113.9796,113.7828,113.8096,18695.0
2022-10-13 14:30:00,127.24,127.56,127.24,127.54,17641.0,113.8275,114.1138,113.8275,114.0959,17641.0
2022-10-13 14:35:00,127.52,127.77,127.5,127.67,11141.0,114.078,114.3016,114.0601,114.2122,11141.0
2022-10-13 14:40:00,127.64,127.76,127.63,127.66,6628.0,114.1853,114.2927,114.1764,114.2032,6628.0
2022-10-13 14:45:00,127.7,127.79,127.62,127.67,12584.0,114.239,114.3195,114.1674,114.2122,12584.0
2022-10-13 14:50:00,127.67,127.89,127.66,127.81,11997.0,114.2122,114.409,114.2032,114.3374,11997.0
2022-10-13 14:55:00,127.77,128.07,127.76,127.98,10254.0,114.3016,114.57,114.2927,114.4895,10254.0
2022-10-13 15:00:00,127.95,127.95,127.7,127.81,8683.0,114.4626,114.4626,114.239,114.3374,8683.0
2022-10-13 15:05:00,127.82,128.06,127.79,127.98,11887.0,114.3464,114.5611,114.3195,114.4895,11887.0
2022-10-13 15:10:00,128.0,128.0,127.73,127.73,16562.0,114.5074,114.5074,114.2658,114.2658,16562.0
2022-10-13 15:15:00,127.73,127.91,127.68,127.86,12975.0,114.2658,114.4269,114.2211,114.3821,12975.0
2022-10-13 15:20:00,127.88,127.9,127.71,127.8,16955.0,114.4,114.4179,114.2479,114.3285,16955.0
2022-10-13 15:25:00,127.82,127.82,127.63,127.69,12610.0,114.3464,114.3464,114.1764,114.2301,12610.0
2022-10-13 15:30:00,127.71,127.84,127.19,127.33,28488.0,114.2479,114.3642,113.7828,113.908,28488.0
2022-10-13 15:35:00,127.31,127.62,127.19,127.58,31705.0,113.8901,114.1674,113.7828,114.1317,31705.0
2022-10-13 15:40:00,127.51,127.69,127.3,127.69,30159.0,114.069,114.2301,113.8812,114.2301,30159.0
2022-10-13 15:45:00,127.68,128.03,127.62,127.88,31804.0,114.2211,114.5342,114.1674,114.4,31804.0
2022-10-13 15:50:00,127.83,128.05,127.59,127.88,57103.0,114.3553,114.5521,114.1406,114.4,57103.0
2022-10-13 15:55:00,127.9,127.91,127.3,127.38,169617.0,114.4179,114.4269,113.8812,113.9527,169617.0
2022-10-14 09:30:00,124.93,125.9,124.14,125.78,76449.0,112.4562,113.3293,111.7451,113.2213,76449.0
2022-10-14 09:35:00,125.49,127.3,125.41,127.13,23537.0,112.9603,114.5896,112.8883,114.4365,23537.0
2022-10-14 09:40:00,127.0,127.08,125.42,125.79,20874.0,114.3195,114.3915,112.8973,113.2303,20874.0
2022-10-14 09:45:00,125.57,125.57,124.3,124.36,28871.0,113.0323,113.0323,111.8891,111.9431,28871.0
2022-10-14 09:50:00,124.27,125.02,124.23,124.4,45349.0,111.8621,112.5372,111.8261,111.9791,45349.0
2022-10-14 09:55:00,124.35,124.62,124.29,124.48,40212.0,111.9341,112.1771,111.8801,112.0511,40212.0
2022-10-14 10:00:00,124.48,124.51,123.35,124.33,33785.0,112.0511,112.0781,111.034,111.9161,33785.0
2022-10-14 10:05:00,124.39,124.7,123.72,123.87,9933.0,111.9701,112.2492,111.367,111.502,9933.0
2022-10-14 10:10:00,123.85,124.04,122.74,122.86,35079.0,111.484,111.6551,110.4849,110.5929,35079.0
2022-10-14 10:15:00,122.72,122.92,122.36,122.6,32769.0,110.4669,110.6469,110.1428,110.3588,32769.0
2022-10-14 10:20:00,122.64,122.64,122.0,122.0,28278.0,110.3948,110.3948,109.8187,109.8187,28278.0
2022-10-14 10:25:00,122.06,122.92,121.94,122.74,12696.0,109.8728,110.6469,109.7647,110.4849,12696.0
2022-10-14 10:30:00,122.75,123.14,122.65,122.85,17252.0,110.4939,110.8449,110.4038,110.5839,17252.0
2022-10-14 10:35:00,122.83,123.02,122.63,122.89,23347.0,110.5659,110.7369,110.3858,110.6199,23347.0
2022-10-14 10:40:00,122.95,123.21,122.1,122.19,16302.0,110.6739,110.9079,109.9088,109.9898,16302.0
2022-10-14 10:45:00,122.24,122.38,122.04,122.21,10635.0,110.0348,110.1608,109.8548,110.0078,10635.0
2022-10-14 10:50:00,122.25,122.63,122.11,122.48,9417.0,110.0438,110.3858,109.9178,110.2508,9417.0
2022-10-14 10:55:00,122.55,122.74,122.43,122.72,16089.0,110.3138,110.4849,110.2058,110.4669,16089.0
2022-10-14 11:00:00,122.7,123.26,122.7,123.26,16538.0,110.4489,110.9529,110.4489,110.9529,16538.0
2022-10-14 11:05:00,123.12,123.22,122.95,123.12,44597.0,110.8269,110.9169,110.6739,110.8269,44597.0
2022-10-14 11:10:00,123.12,123.18,122.88,123.01,16854.0,110.8269,110.8809,110.6109,110.7279,16854.0
2022-10-14 11:15:00,123.02,123.07,122.83,122.9,14951.0,110.7369,110.7819,110.5659,110.6289,14951.0
2022-10-14 11:20:00,122.89,123.36,122.89,123.32,6498.0,110.6199,111.043,110.6199,111.0069,6498.0
2022-10-14 11:25:00,123.39,123.71,123.39,123.67,5245.0,111.07,111.358,111.07,111.322,5245.0
2022-10-14 11:30:00,123.65,123.65,123.4,123.45,15173.0,111.304,111.304,111.079,111.124,15173.0
2022-10-14 11:35:00,123.49,123.61,123.28,123.54,33230.0,111.16,111.268,110.9709,111.205,33230.0
2022-10-14 11:40:00,123.52,123.63,123.06,123.18,10905.0,111.187,111.286,110.7729,110.8809,10905.0
2022-10-14 11:45:00,123.16,123.2,122.9,123.05,32974.0,110.8629,110.8989,110.6289,110.7639,32974.0
2022-10-14 11:50:00,123.04,123.22,122.9,123.11,7485.0,110.7549,110.9169,110.6289,110.8179,7485.0
2022-10-14 11:55:00,123.09,123.27,123.05,123.08,25709.0,110.7999,110.9619,110.7639,110.7909,25709.0
2022-10-14 12:00:00,123.01,123.6,123.0,123.53,19230.0,110.7279,111.259,110.7189,111.196,19230.0
2022-10-14 12:05:00,123.56,123.63,122.98,123.02,17000.0,111.223,111.286,110.7009,110.7369,17000.0
2022-10-14 12:10:00,122.88,122.98,122.7,122.75,6729.0,110.6109,110.7009,110.4489,110.4939,6729.0
2022-10-14 12:15:00,122.7,122.87,122.62,122.78,4141.0,110.4489,110.6019,110.3768,110.5209,4141.0
2022-10-14 12:20:00,122.76,122.91,122.62,122.74,43388.0,110.5029,110.6379,110.3768,110.4849,43388.0
2022-10-14 12:25:00,122.7,122.89,122.69,122.8,40707.0,110.4489,110.6199,110.4399,110.5389,40707.0
2022-10-14 12:30:00,122.79,123.01,122.73,122.82,28724.0,110.5299,110.7279,110.4759,110.5569,28724.0
2022-10-14 12:35:00,122.82,123.0,122.77,122.89,45527.0,110.5569,110.7189,110.5119,110.6199,45527.0
2022-10-14 12:40:00,122.96,123.01,122.8,122.81,19822.0,110.6829,110.7279,110.5389,110.5479,19822.0
2022-10-14 12:45:00,122.77,122.88,122.45,122.45,11678.0,110.5119,110.6109,110.2238,110.2238,11678.0
2022-10-14 12:50:00,122.47,122.5,122.11,122.18,5199.0,110.2418,110.2688,109.9178,109.9808,5199.0
2022-10-14 12:55:00,122.24,122.33,122.1,122.22,17063.0,110.0348,110.1158,109.9088,110.0168,17063.0
2022-10-14 13:00:00,122.26,122.66,122.22,122.42,45737.0,110.0528,110.4128,110.0168,110.1968,45737.0
2022-10-14 13:05:00,122.35,122.36,122.03,122.03,13148.0,110.1338,110.1428,109.8457,109.8457,13148.0
2022-10-14 13:10:00,122.05,122.19,121.82,121.83,11820.0,109.8638,109.9898,109.6567,109.6657,11820.0
2022-10-14 13:15:00,121.8,121.86,121.67,121.78,7735.0,109.6387,109.6927,109.5217,109.6207,7735.0
2022-10-14 13:20:00,121.78,121.79,121.56,121.61,15942.0,109.6207,109.6297,109.4227,109.4677,15942.0
2022-10-14 13:25:00,121.58,121.89,121.58,121.89,8389.0,109.4407,109.7197,109.4407,109.7197,8389.0
2022-10-14 13:30:00,121.9,122.16,121.83,122.06,15886.0,109.7287,109.9628,109.6657,109.8728,15886.0
2022-10-14 13:35:00,122.09,122.16,121.62,121.69,54029.0,109.8998,109.9628,109.4767,109.5397,54029.0
2022-10-14 13:40:00,121.69,121.91,121.61,121.69,18989.0,109.5397,109.7377,109.4677,109.5397,18989.0
2022-10-14 13:45:00,121.65,121.84,121.65,121.76,10891.0,109.5037,109.6747,109.5037,109.6027,10891.0
2022-10-14 13:50:00,121.7,121.72,121.56,121.62,11036.0,109.5487,109.5667,109.4227,109.4767,11036.0
2022-10-14 13:55:00,121.6,121.94,121.46,121.93,11055.0,109.4587,109.7647,109.3327,109.7557,11055.0
2022-10-14 14:00:00,121.95,121.95,121.71,121.9,12369.0,109.7737,109.7737,109.5577,109.7287,12369.0
2022-10-14 14:05:00,121.88,121.95,121.55,121.57,8237.0,109.7107,109.7737,109.4137,109.4317,8237.0
2022-10-14 14:10:00,121.49,121.52,121.33,121.43,8792.0,109.3597,109.3867,109.2156,109.3057,8792.0
2022-10-14 14:15:00,121.42,121.44,121.12,121.17,13177.0,109.2967,109.3147,109.0266,109.0716,13177.0
2022-10-14 14:20:00,121.18,121.23,121.01,121.06,39867.0,109.0806,109.1256,108.9276,108.9726,39867.0
2022-10-14 14:25:00,121.06,121.24,120.93,121.23,27690.0,108.9726,109.1346,108.8556,109.1256,27690.0
2022-10-14 14:30:00,121.21,121.36,121.14,121.27,11932.0,109.1076,109.2426,109.0446,109.1616,11932.0
2022-10-14 14:35:00,121.28,121.37,121.13,121.14,13024.0,109.1706,109.2516,109.0356,109.0446,13024.0
2022-10-14 14:40:00,121.13,121.14,120.91,121.07,7775.0,109.0356,109.0446,108.8376,108.9816,7775.0
2022-10-14 14:45:00,121.1,121.15,120.97,121.15,11005.0,109.0086,109.0536,108.8916,109.0536,11005.0
2022-10-14 14:50:00,121.12,121.15,120.99,121.07,10524.0,109.0266,109.0536,108.9096,108.9816,10524.0
2022-10-14 14:55:00,121.07,121.15,120.94,121.03,9911.0,108.9816,109.0536,108.8646,108.9456,9911.0
2022-10-14 15:00:00,121.15,121.44,121.14,121.32,17243.0,109.0536,109.3147,109.0446,109.2066,17243.0
2022-10-14 15:05:00,121.34,121.34,120.91,121.03,16907.0,109.2246,109.2246,108.8376,108.9456,16907.0
2022-10-14 15:10:00,120.98,121.12,120.86,120.87,16186.0,108.9006,109.0266,108.7926,108.8016,16186.0
2022-10-14 15:15:00,120.84,120.9,120.68,120.89,19108.0,108.7746,108.8286,108.6305,108.8196,19108.0
2022-10-14 15:20:00,120.94,121.08,120.92,121.01,26681.0,108.8646,108.9906,108.8466,108.9276,26681.0
2022-10-14 15:25:00,120.97,121.24,120.91,121.22,20298.0,108.8916,109.1346,108.8376,109.1166,20298.0
2022-10-14 15:30:00,121.19,121.61,120.98,121.59,38700.0,109.0896,109.4677,108.9006,109.4497,38700.0
2022-10-14 15:35:00,121.61,121.85,121.33,121.35,35901.0,109.4677,109.6837,109.2156,109.2336,35901.0
2022-10-14 15:40:00,121.34,121.36,121.16,121.19,34970.0,109.2246,109.2426,109.0626,109.0896,34970.0
2022-10-14 15:45:00,121.18,121.21,120.84,121.21,39920.0,109.0806,109.1076,108.7746,109.1076,39920.0
2022-10-14 15:50:00,121.15,121.3,120.99,121.15,54070.0,109.0536,109.1886,108.9096,109.0536,54070.0
2022-10-14 15:55:00,121.13,121.13,120.5,120.56,192132.0,109.0356,109.0356,108.4685,108.5225,192132.0
2022-10-17 09:30:00,122.65,123.04,121.82,122.45,106656.0,110.4038,110.7549,109.6567,110.2238,106656.0
2022-10-17 09:35:00,122.58,123.45,122.48,123.38,49547.0,110.3408,111.124,110.2508,111.061,49547.0
2022-10-17 09:40:00,123.43,123.93,123.37,123.62,63815.0,111.106,111.556,111.052,111.277,63815.0
2022-10-17 09:45:00,123.51,123.51,123.09,123.37,24017.0,111.178,111.178,110.7999,111.052,24017.0
2022-10-17 09:50:00,123.26,123.45,122.4,122.49,25108.0,110.9529,111.124,110.1788,110.2598,25108.0
2022-10-17 09:55:00,122.41,122.5,121.91,122.03,14660.0,110.1878,110.2688,109.7377,109.8457,14660.0
2022-10-17 10:00:00,122.02,122.47,122.01,122.17,41585.0,109.8367,110.2418,109.8277,109.9718,41585.0
2022-10-17 10:05:00,122.16,122.6,121.98,122.11,56076.0,109.9628,110.3588,109.8007,109.9178,56076.0
2022-10-17 10:10:00,122.11,122.71,122.04,122.71,26506.0,109.9178,110.4579,109.8548,110.4579,26506.0
2022-10-17 10:15:00,122.72,122.79,122.42,122.5,29083.0,110.4669,110.5299,110.1968,110.2688,29083.0
2022-10-17 10:20:00,122.55,122.95,122.47,122.56,23615.0,110.3138,110.6739,110.2418,110.3228,23615.0
2022-10-17 10:25:00,122.38,122.68,122.28,122.57,20641.0,110.1608,110.4308,110.0708,110.3318,20641.0
2022-10-17 10:30:00,122.61,123.02,122.51,122.61,28622.0,110.3678,110.7369,110.2778,110.3678,28622.0
2022-10-17 10:35:00,122.61,122.85,122.34,122.35,42542.0,110.3678,110.5839,110.1248,110.1338,42542.0
2022-10-17 10:40:00,122.37,122.38,122.04,122.04,16646.0,110.1518,110.1608,109.8548,109.8548,16646.0
2022-10-17 10:45:00,122.03,122.04,121.38,121.45,19943.0,109.8457,109.8548,109.2606,109.3237,19943.0
2022-10-17 10:50:00,121.45,121.48,120.9,121.15,37472.0,109.3237,109.3507,108.8286,109.0536,37472.0
2022-10-17 10:55:00,121.12,121.53,121.11,121.48,23043.0,109.0266,109.3957,109.0176,109.3507,23043.0
2022-10-17 11:00:00,121.51,121.86,121.51,121.79,38621.0,109.3777,109.6927,109.3777,109.6297,38621.0
2022-10-17 11:05:00,121.78,121.88,121.55,121.58,26796.0,109.6207,109.7107,109.4137,109.4407,26796.0
2022-10-17 11:10:00,121.59,121.71,121.49,121.49,23388.0,109.4497,109.5577,109.3597,109.3597,23388.0
2022-10-17 11:15:00,121.52,121.56,121.03,121.12,16472.0,109.3867,109.4227,108.9456,109.0266,16472.0
2022-10-17 11:20:00,121.03,121.4,120.99,121.32,37348.0,108.9456,109.2787,108.9096,109.2066,37348.0
2022-10-17 11:25:00,121.26,121.34,121.08,121.28,18434.0,109.1526,109.2246,108.9906,109.1706,18434.0
2022-10-17 11:30:00,121.27,121.3,120.85,120.95,17537.0,109.1616,109.1886,108.7836,108.8736,17537.0
2022-10-17 11:35:00,120.9,121.18,120.88,121.16,7441.0,108.8286,109.0806,108.8106,109.0626,7441.0
2022-10-17 11:40:00,121.19,121.38,121.14,121.32,7770.0,109.0896,109.2606,109.0446,109.2066,7770.0
2022-10-17 11:45:00,121.32,121.36,121.09,121.36,4078.0,109.2066,109.2426,108.9996,109.2426,4078.0
2022-10-17 11:50:00,121.34,121.61,121.23,121.59,10935.0,109.2246,109.4677,109.1256,109.4497,10935.0
2022-10-17 11:55:00,121.69,121.82,121.58,121.58,16431.0,109.5397,109.6567,109.4407,109.4407,16431.0
2022-10-17 12:00:00,121.56,121.6,121.39,121.48,8127.0,109.4227,109.4587,109.2697,109.3507,8127.0
2022-10-17 12:05:00,121.48,121.94,121.44,121.94,25470.0,109.3507,109.7647,109.3147,109.7647,25470.0
2022-10-17 12:10:00,121.94,121.94,121.52,121.61,11427.0,109.7647,109.7647,109.3867,109.4677,11427.0
2022-10-17 12:15:00,121.67,121.67,121.28,121.28,5829.0,109.5217,109.5217,109.1706,109.1706,5829.0
2022-10-17 12:20:00,121.2,121.52,121.18,121.52,14200.0,109.0986,109.3867,109.0806,109.3867,14200.0
2022-10-17 12:25:00,121.53,121.67,121.45,121.62,11037.0,109.3957,109.5217,109.3237,109.4767,11037.0
2022-10-17 12:30:00,121.65,121.86,121.58,121.86,8601.0,109.5037,109.6927,109.4407,109.6927,8601.0
2022-10-17 12:35:00,121.85,121.87,121.52,121.57,12259.0,109.6837,109.7017,109.3867,109.4317,12259.0
2022-10-17 12:40:00,121.59,121.64,121.2,121.37,7512.0,109.4497,109.4947,109.0986,109.2516,7512.0
2022-10-17 12:45:00,121.46,121.67,121.18,121.61,8409.0,109.3327,109.5217,109.0806,109.4677,8409.0
2022-10-17 12:50:00,121.62,121.72,121.53,121.66,11026.0,109.4767,109.5667,109.3957,109.5127,11026.0
2022-10-17 12:55:00,121.63,121.9,121.62,121.9,26300.0,109.4857,109.7287,109.4767,109.7287,26300.0
2022-10-17 13:00:00,121.85,121.97,121.49,121.59,10480.0,109.6837,109.7917,109.3597,109.4497,10480.0
2022-10-17 13:05:00,121.64,121.87,121.57,121.81,7404.0,109.4947,109.7017,109.4317,109.6477,7404.0
2022-10-17 13:10:00,121.84,122.07,121.79,122.06,14858.0,109.6747,109.8818,109.6297,109.8728,14858.0
2022-10-17 13:15:00,122.12,122.12,121.78,121.8,10202.0,109.9268,109.9268,109.6207,109.6387,10202.0
2022-10-17 13:20:00,121.77,122.18,121.77,122.07,9621.0,109.6117,109.9808,109.6117,109.8818,9621.0
2022-10-17 13:25:00,122.07,122.07,121.81,121.89,8330.0,109.8818,109.8818,109.6477,109.7197,8330.0
2022-10-17 13:30:00,121.87,121.92,121.8,121.91,7985.0,109.7017,109.7467,109.6387,109.7377,7985.0
2022-10-17 13:35:00,121.9,122.16,121.85,121.95,18264.0,109.7287,109.9628,109.6837,109.7737,18264.0
2022-10-17 13:40:00,121.93,122.14,121.9,122.07,18844.0,109.7557,109.9448,109.7287,109.8818,18844.0
2022-10-17 13:45:00,122.03,122.13,121.95,122.06,17701.0,109.8457,109.9358,109.7737,109.8728,17701.0
2022-10-17 13:50:00,122.05,122.14,121.96,121.97,19373.0,109.8638,109.9448,109.7827,109.7917,19373.0
2022-10-17 13:55:00,121.96,121.97,121.71,121.73,8616.0,109.7827,109.7917,109.5577,109.5757,8616.0
2022-10-17 14:00:00,121.69,121.93,121.43,121.46,28461.0,109.5397,109.7557,109.3057,109.3327,28461.0
2022-10-17 14:05:00,121.45,121.48,120.95,120.95,73504.0,109.3237,109.3507,108.8736,108.8736,73504.0
2022-10-17 14:10:00,120.94,120.95,120.67,120.83,42336.0,108.8646,108.8736,108.6215,108.7656,42336.0
2022-10-17 14:15:00,120.8,120.96,120.68,120.96,11226.0,108.7386,108.8826,108.6305,108.8826,11226.0
2022-10-17 14:20:00,120.92,121.16,120.84,121.16,19950.0,108.8466,109.0626,108.7746,109.0626,19950.0
2022-10-17 14:25:00,121.16,121.51,121.11,121.5,10368.0,109.0626,109.3777,109.0176,109.3687,10368.0
2022-10-17 14:30:00,121.6,121.77,121.48,121.72,7346.0,109.4587,109.6117,109.3507,109.5667,7346.0
2022-10-17 14:35:00,121.71,121.8,121.7,121.72,11042.0,109.5577,109.6387,109.5487,109.5667,11042.0
2022-10-17 14:40:00,121.69,121.84,121.69,121.82,14040.0,109.5397,109.6747,109.5397,109.6567,14040.0
2022-10-17 14:45:00,121.8,121.83,121.57,121.63,17899.0,109.6387,109.6657,109.4317,109.4857,17899.0
2022-10-17 14:50:00,121.62,121.68,121.3,121.42,35968.0,109.4767,109.5307,109.1886,109.2967,35968.0
2022-10-17 14:55:00,121.4,121.52,121.29,121.45,26434.0,109.2787,109.3867,109.1796,109.3237,26434.0
2022-10-17 15:00:00,121.43,121.61,121.28,121.4,80248.0,109.3057,109.4677,109.1706,109.2787,80248.0
2022-10-17 15:05:00,121.4,121.48,121.16,121.41,65571.0,109.2787,109.3507,109.0626,109.2877,65571.0
2022-10-17 15:10:00,121.39,121.46,121.29,121.3,15552.0,109.2697,109.3327,109.1796,109.1886,15552.0
2022-10-17 15:15:00,121.28,121.35,121.14,121.27,24605.0,109.1706,109.2336,109.0446,109.1616,24605.0
2022-10-17 15:20:00,121.27,121.4,121.11,121.33,35617.0,109.1616,109.2787,109.0176,109.2156,35617.0
2022-10-17 15:25:00,121.32,121.62,121.32,121.42,24849.0,109.2066,109.4767,109.2066,109.2967,24849.0
2022-10-17 15:30:00,121.42,121.45,121.1,121.4,59284.0,109.2967,109.3237,109.0086,109.2787,59284.0
2022-10-17 15:35:00,121.4,121.46,121.21,121.26,48931.0,109.2787,109.3327,109.1076,109.1526,48931.0
2022-10-17 15:40:00,121.26,121.44,121.21,121.33,29981.0,109.1526,109.3147,109.1076,109.2156,29981.0
2022-10-17 15:45:00,121.31,121.31,120.94,120.95,48542.0,109.1976,109.1976,108.8646,108.8736,48542.0
2022-10-17 15:50:00,120.96,121.17,120.89,121.13,107355.0,108.8826,109.0716,108.8196,109.0356,107355.0
2022-10-17 15:55:00,121.15,121.15,120.65,120.93,166217.0,109.0536,109.0536,108.6035,108.8556,166217.0
2022-10-18 09:30:00,124.02,124.8,123.3,124.12,199561.0,111.6371,112.3392,110.9889,111.7271,199561.0
2022-10-18 09:35:00,124.32,125.05,123.82,124.96,75740.0,111.9071,112.5642,111.457,112.4832,75740.0
2022-10-18 09:40:00,124.97,125.42,124.5,124.5,129825.0,112.4922,112.8973,112.0691,112.0691,129825.0
2022-10-18 09:45:00,124.4,124.42,123.23,123.89,144100.0,111.9791,111.9971,110.9259,111.52,144100.0
2022-10-18 09:50:00,123.89,124.07,123.04,123.18,75886.0,111.52,111.6821,110.7549,110.8809,75886.0
2022-10-18 09:55:00,123.08,123.54,122.94,123.01,90948.0,110.7909,111.205,110.6649,110.7279,90948.0
2022-10-18 10:00:00,123.01,124.11,123.0,123.81,32507.0,110.7279,111.7181,110.7189,111.448,32507.0
2022-10-18 10:05:00,123.81,123.9,123.43,123.88,25805.0,111.448,111.529,111.106,111.511,25805.0
2022-10-18 10:10:00,123.83,124.18,123.69,123.86,22941.0,111.466,111.7811,111.34,111.493,22941.0
2022-10-18 10:15:00,123.96,124.33,123.82,124.15,26858.0,111.583,111.9161,111.457,111.7541,26858.0
2022-10-18 10:20:00,124.15,124.25,123.66,123.66,22604.0,111.7541,111.8441,111.313,111.313,22604.0
2022-10-18 10:25:00,123.7,123.75,123.04,123.4,26337.0,111.349,111.394,110.7549,111.079,26337.0
2022-10-18 10:30:00,123.41,123.7,123.12,123.39,43241.0,111.088,111.349,110.8269,111.07,43241.0
2022-10-18 10:35:00,123.42,123.46,122.96,123.3,38500.0,111.097,111.133,110.6829,110.9889,38500.0
2022-10-18 10:40:00,123.31,123.68,123.31,123.65,24064.0,110.9979,111.331,110.9979,111.304,24064.0
2022-10-18 10:45:00,123.67,123.69,123.25,123.34,30808.0,111.322,111.34,110.9439,111.025,30808.0
2022-10-18 10:50:00,123.3,123.39,122.86,122.91,25399.0,110.9889,111.07,110.5929,110.6379,25399.0
2022-10-18 10:55:00,122.89,123.08,122.77,122.83,14829.0,110.6199,110.7909,110.5119,110.5659,14829.0
2022-10-18 11:00:00,122.8,122.82,122.49,122.76,24887.0,110.5389,110.5569,110.2598,110.5029,24887.0
2022-10-18 11:05:00,122.74,122.78,122.25,122.28,19733.0,110.4849,110.5209,110.0438,110.0708,19733.0
2022-10-18 11:10:00,122.24,122.34,121.66,122.02,38687.0,110.0348,110.1248,109.5127,109.8367,38687.0
2022-10-18 11:15:00,121.98,122.19,121.73,122.08,16467.0,109.8007,109.9898,109.5757,109.8908,16467.0
2022-10-18 11:20:00,122.08,122.12,121.78,121.78,14832.0,109.8908,109.9268,109.6207,109.6207,14832.0
2022-10-18 11:25:00,121.87,121.97,121.55,121.92,24560.0,109.7017,109.7917,109.4137,109.7467,24560.0
2022-10-18 11:30:00,121.92,122.07,121.81,121.97,10459.0,109.7467,109.8818,109.6477,109.7917,10459.0
2022-10-18 11:35:00,122.01,122.01,121.58,121.76,14574.0,109.8277,109.8277,109.4407,109.6027,14574.0
2022-10-18 11:40:00,121.85,121.88,121.38,121.74,23854.0,109.6837,109.7107,109.2606,109.5847,23854.0
2022-10-18 11:45:00,121.71,121.97,121.62,121.97,24930.0,109.5577,109.7917,109.4767,109.7917,24930.0
2022-10-18 11:50:00,121.95,122.08,121.82,122.0,19962.0,109.7737,109.8908,109.6567,109.8187,19962.0
2022-10-18 11:55:00,121.98,122.21,121.88,122.08,9375.0,109.8007,110.0078,109.7107,109.8908,9375.0
2022-10-18 12:00:00,122.03,122.22,122.03,122.22,6922.0,109.8457,110.0168,109.8457,110.0168,6922.0
2022-10-18 12:05:00,122.24,122.41,122.06,122.28,16857.0,110.0348,110.1878,109.8728,110.0708,16857.0
2022-10-18 12:10:00,122.26,122.57,122.25,122.56,26379.0,110.0528,110.3318,110.0438,110.3228,26379.0
2022-10-18 12:15:00,122.56,122.69,122.38,122.62,101907.0,110.3228,110.4399,110.1608,110.3768,101907.0
2022-10-18 12:20:00,122.58,122.69,122.49,122.53,7334.0,110.3408,110.4399,110.2598,110.2958,7334.0
2022-10-18 12:25:00,122.49,122.56,122.28,122.48,17620.0,110.2598,110.3228,110.0708,110.2508,17620.0
2022-10-18 12:30:00,122.48,122.8,122.41,122.8,7572.0,110.2508,110.5389,110.1878,110.5389,7572.0
2022-10-18 12:35:00,122.8,123.34,122.8,123.3,11909.0,110.5389,111.025,110.5389,110.9889,11909.0
2022-10-18 12:40:00,123.24,123.25,123.09,123.12,9458.0,110.9349,110.9439,110.7999,110.8269,9458.0
2022-10-18 12:45:00,123.05,123.2,122.96,123.2,8727.0,110.7639,110.8989,110.6829,110.8989,8727.0
2022-10-18 12:50:00,123.17,123.44,123.15,123.37,13397.0,110.8719,111.115,110.8539,111.052,13397.0
2022-10-18 12:55:00,123.43,123.48,123.19,123.32,10229.0,111.106,111.151,110.8899,111.0069,10229.0
2022-10-18 13:00:00,123.33,123.35,123.04,123.15,19427.0,111.0159,111.034,110.7549,110.8539,19427.0
2022-10-18 13:05:00,123.16,123.54,123.12,123.39,25689.0,110.8629,111.205,110.8269,111.07,25689.0
2022-10-18 13:10:00,123.39,124.07,123.33,124.02,37885.0,111.07,111.6821,111.0159,111.6371,37885.0
2022-10-18 13:15:00,124.04,124.21,123.91,124.2,10580.0,111.6551,111.8081,111.538,111.7991,10580.0
2022-10-18 13:20:00,124.24,124.47,124.13,124.46,32002.0,111.8351,112.0421,111.7361,112.0331,32002.0
2022-10-18 13:25:00,124.47,124.8,124.46,124.77,17517.0,112.0421,112.3392,112.0331,112.3122,17517.0
2022-10-18 13:30:00,124.77,124.8,124.51,124.68,12605.0,112.3122,112.3392,112.0781,112.2312,12605.0
2022-10-18 13:35:00,124.7,124.83,124.57,124.81,12772.0,112.2492,112.3662,112.1321,112.3482,12772.0
2022-10-18 13:40:00,124.81,124.82,124.32,124.32,14621.0,112.3482,112.3572,111.9071,111.9071,14621.0
2022-10-18 13:45:00,124.32,124.32,123.83,123.87,69266.0,111.9071,111.9071,111.466,111.502,69266.0
2022-10-18 13:50:00,123.9,123.94,123.53,123.76,62587.0,111.529,111.565,111.196,111.403,62587.0
2022-10-18 13:55:00,123.72,123.76,123.32,123.53,31235.0,111.367,111.403,111.0069,111.196,31235.0
2022-10-18 14:00:00,123.53,123.95,123.52,123.9,13972.0,111.196,111.574,111.187,111.529,13972.0
2022-10-18 14:05:00,123.93,123.97,123.65,123.85,17715.0,111.556,111.592,111.304,111.484,17715.0
2022-10-18 14:10:00,123.88,123.97,123.63,123.71,17457.0,111.511,111.592,111.286,111.358,17457.0
2022-10-18 14:15:00,123.7,123.7,123.43,123.46,14002.0,111.349,111.349,111.106,111.133,14002.0
2022-10-18 14:20:00,123.43,123.56,123.0,123.27,45309.0,111.106,111.223,110.7189,110.9619,45309.0
2022-10-18 14:25:00,123.27,123.6,123.21,123.57,13807.0,110.9619,111.259,110.9079,111.232,13807.0
2022-10-18 14:30:00,123.63,123.7,123.55,123.66,12890.0,111.286,111.349,111.214,111.313,12890.0
2022-10-18 14:35:00,123.69,123.77,123.21,123.37,26297.0,111.34,111.412,110.9079,111.052,26297.0
2022-10-18 14:40:00,123.4,123.45,122.94,122.97,12132.0,111.079,111.124,110.6649,110.6919,12132.0
2022-10-18 14:45:00,123.09,123.13,122.82,123.13,19636.0,110.7999,110.8359,110.5569,110.8359,19636.0
2022-10-18 14:50:00,123.07,123.26,122.91,123.25,41609.0,110.7819,110.9529,110.6379,110.9439,41609.0
2022-10-18 14:55:00,123.29,123.71,123.28,123.59,78636.0,110.9799,111.358,110.9709,111.25,78636.0
2022-10-18 15:00:00,123.57,123.61,123.17,123.26,12971.0,111.232,111.268,110.8719,110.9529,12971.0
2022-10-18 15:05:00,123.25,123.7,123.24,123.62,13456.0,110.9439,111.349,110.9349,111.277,13456.0
2022-10-18 15:10:00,123.65,123.89,123.61,123.82,22775.0,111.304,111.52,111.268,111.457,22775.0
2022-10-18 15:15:00,123.83,123.92,123.67,123.67,25116.0,111.466,111.547,111.322,111.322,25116.0
2022-10-18 15:20:00,123.65,123.68,123.42,123.58,19927.0,111.304,111.331,111.097,111.241,19927.0
2022-10-18 15:25:00,123.58,123.58,123.16,123.31,26509.0,111.241,111.241,110.8629,110.9979,26509.0
2022-10-18 15:30:00,123.33,123.76,123.14,123.68,40449.0,111.0159,111.403,110.8449,111.331,40449.0
2022-10-18 15:35:00,123.67,123.73,123.44,123.53,34984.0,111.322,111.376,111.115,111.196,34984.0
2022-10-18 15:40:00,123.55,123.86,123.51,123.79,52548.0,111.214,111.493,111.178,111.43,52548.0
2022-10-18 15:45:00,123.79,123.79,123.45,123.59,58926.0,111.43,111.43,111.124,111.25,58926.0
2022-10-18 15:50:00,123.56,123.75,123.49,123.58,87600.0,111.223,111.394,111.16,111.241,87600.0
2022-10-18 15:55:00,123.58,124.08,123.4,124.06,173307.0,111.241,111.6911,111.079,111.6731,173307.0
2022-10-19 09:30:00,125.0,125.93,124.3,125.84,104726.0,112.5192,113.3563,111.8891,113.2753,104726.0
2022-10-19 09:35:00,125.84,127.29,125.67,126.69,88603.0,113.2753,114.5806,113.1223,114.0405,88603.0
2022-10-19 09:40:00,126.68,127.13,126.52,126.62,81807.0,114.0315,114.4365,113.8874,113.9775,81807.0
2022-10-19 09:45:00,126.6,126.63,125.34,125.5,90781.0,113.9595,113.9865,112.8253,112.9693,90781.0
2022-10-19 09:50:00,125.37,126.45,125.26,126.45,53650.0,112.8523,113.8244,112.7532,113.8244,53650.0
2022-10-19 09:55:00,126.38,126.88,126.33,126.71,28561.0,113.7614,114.2115,113.7164,114.0585,28561.0
2022-10-19 10:00:00,126.67,126.99,126.38,126.83,30978.0,114.0225,114.3105,113.7614,114.1665,30978.0
2022-10-19 10:05:00,126.8,127.45,126.77,127.35,49335.0,114.1395,114.7246,114.1125,114.6346,49335.0
2022-10-19 10:10:00,127.38,127.91,126.93,127.85,53633.0,114.6616,115.1387,114.2565,115.0846,53633.0
2022-10-19 10:15:00,127.98,128.05,127.77,128.05,39249.0,115.2017,115.2647,115.0126,115.2647,39249.0
2022-10-19 10:20:00,128.05,128.66,128.0,128.47,32035.0,115.2647,115.8138,115.2197,115.6427,32035.0
2022-10-19 10:25:00,128.46,128.62,128.05,128.17,30756.0,115.6337,115.7778,115.2647,115.3727,30756.0
2022-10-19 10:30:00,128.25,128.49,127.87,128.03,53032.0,115.4447,115.6607,115.1026,115.2467,53032.0
2022-10-19 10:35:00,127.95,128.43,127.86,128.34,21426.0,115.1747,115.6067,115.0936,115.5257,21426.0
2022-10-19 10:40:00,128.3,128.33,127.97,128.18,19151.0,115.4897,115.5167,115.1927,115.3817,19151.0
2022-10-19 10:45:00,128.19,128.4,127.97,128.33,28327.0,115.3907,115.5797,115.1927,115.5167,28327.0
2022-10-19 10:50:00,128.36,128.41,127.84,128.01,33269.0,115.5437,115.5887,115.0756,115.2287,33269.0
2022-10-19 10:55:00,127.95,127.95,127.59,127.84,20356.0,115.1747,115.1747,114.8506,115.0756,20356.0
2022-10-19 11:00:00,127.84,128.02,127.62,127.65,28808.0,115.0756,115.2377,114.8776,114.9046,28808.0
2022-10-19 11:05:00,127.66,127.84,127.54,127.61,25165.0,114.9136,115.0756,114.8056,114.8686,25165.0
2022-10-19 11:10:00,127.64,128.17,127.61,128.02,31334.0,114.8956,115.3727,114.8686,115.2377,31334.0
2022-10-19 11:15:00,128.06,128.39,127.88,128.34,32037.0,115.2737,115.5707,115.1116,115.5257,32037.0
2022-10-19 11:20:00,128.34,128.61,128.34,128.46,32412.0,115.5257,115.7688,115.5257,115.6337,32412.0
2022-10-19 11:25:00,128.51,128.8,128.43,128.72,33725.0,115.6787,115.9398,115.6067,115.8678,33725.0
2022-10-19 11:30:00,128.68,128.76,128.39,128.62,25253.0,115.8318,115.9038,115.5707,115.7778,25253.0
2022-10-19 11:35:00,128.6,128.68,128.28,128.67,21638.0,115.7598,115.8318,115.4717,115.8228,21638.0
2022-10-19 11:40:00,128.64,128.83,128.56,128.64,24276.0,115.7958,115.9668,115.7238,115.7958,24276.0
2022-10-19 11:45:00,128.65,129.04,128.58,128.93,20042.0,115.8048,116.1558,115.7418,116.0568,20042.0
2022-10-19 11:50:00,128.97,129.44,128.87,129.42,33190.0,116.0928,116.5159,116.0028,116.4979,33190.0
2022-10-19 11:55:00,129.38,129.39,128.98,128.98,18795.0,116.4619,116.4709,116.1018,116.1018,18795.0
2022-10-19 12:00:00,128.98,129.06,128.43,128.43,18448.0,116.1018,116.1738,115.6067,115.6067,18448.0
2022-10-19 12:05:00,128.4,128.64,128.25,128.62,11693.0,115.5797,115.7958,115.4447,115.7778,11693.0
2022-10-19 12:10:00,128.6,128.73,128.34,128.35,22550.0,115.7598,115.8768,115.5257,115.5347,22550.0
2022-10-19 12:15:00,128.3,128.69,128.26,128.69,15893.0,115.4897,115.8408,115.4537,115.8408,15893.0
2022-10-19 12:20:00,128.7,128.88,128.68,128.82,21369.0,115.8498,116.0118,115.8318,115.9578,21369.0
2022-10-19 12:25:00,128.82,128.84,128.61,128.8,13016.0,115.9578,115.9758,115.7688,115.9398,13016.0
2022-10-19 12:30:00,128.77,129.17,128.77,129.1,21344.0,115.9128,116.2728,115.9128,116.2098,21344.0
2022-10-19 12:35:00,129.09,129.15,128.94,128.95,11693.0,116.2008,116.2548,116.0658,116.0748,11693.0
2022-10-19 12:40:00,129.01,129.1,128.52,128.79,38552.0,116.1288,116.2098,115.6877,115.9308,38552.0
2022-10-19 12:45:00,128.79,128.8,128.08,128.14,28272.0,115.9308,115.9398,115.2917,115.3457,28272.0
2022-10-19 12:50:00,128.14,128.29,128.05,128.23,14693.0,115.3457,115.4807,115.2647,115.4267,14693.0
2022-10-19 12:55:00,128.26,128.51,128.24,128.48,13753.0,115.4537,115.6787,115.4357,115.6517,13753.0
2022-10-19 13:00:00,128.46,128.6,127.96,127.97,24200.0,115.6337,115.7598,115.1837,115.1927,24200.0
2022-10-19 13:05:00,127.95,128.77,127.87,128.77,42038.0,115.1747,115.9128,115.1026,115.9128,42038.0
2022-10-19 13:10:00,128.79,128.79,128.59,128.7,23455.0,115.9308,115.9308,115.7508,115.8498,23455.0
2022-10-19 13:15:00,128.67,128.78,128.53,128.58,15210.0,115.8228,115.9218,115.6967,115.7418,15210.0
2022-10-19 13:20:00,128.64,129.05,128.64,129.0,19150.0,115.7958,116.1648,115.7958,116.1198,19150.0
2022-10-19 13:25:00,129.04,129.26,129.04,129.23,17489.0,116.1558,116.3539,116.1558,116.3269,17489.0
2022-10-19 13:30:00,129.25,129.28,129.01,129.15,18637.0,116.3449,116.3719,116.1288,116.2548,18637.0
2022-10-19 13:35:00,129.15,129.33,129.02,129.33,18105.0,116.2548,116.4169,116.1378,116.4169,18105.0
2022-10-19 13:40:00,129.38,129.76,129.32,129.76,12918.0,116.4619,116.8039,116.4079,116.8039,12918.0
2022-10-19 13:45:00,129.77,130.14,129.68,130.14,38388.0,116.8129,117.146,116.7319,117.146,38388.0
2022-10-19 13:50:00,130.16,130.16,129.83,130.01,24744.0,117.164,117.164,116.8669,117.029,24744.0
2022-10-19 13:55:00,130.03,130.37,130.0,130.36,59737.0,117.047,117.353,117.02,117.344,59737.0
2022-10-19 14:00:00,130.31,130.49,130.15,130.27,40991.0,117.299,117.461,117.155,117.263,40991.0
2022-10-19 14:05:00,130.31,130.57,130.15,130.32,26412.0,117.299,117.5331,117.155,117.308,26412.0
2022-10-19 14:10:00,130.22,130.76,130.2,130.69,40222.0,117.218,117.7041,117.2,117.6411,40222.0
2022-10-19 14:15:00,130.67,130.74,130.48,130.55,23467.0,117.6231,117.6861,117.452,117.5151,23467.0
2022-10-19 14:20:00,130.54,130.6,130.29,130.4,18428.0,117.5061,117.5601,117.281,117.38,18428.0
2022-10-19 14:25:00,130.41,130.56,130.22,130.38,25093.0,117.389,117.5241,117.218,117.362,25093.0
2022-10-19 14:30:00,130.38,130.53,130.22,130.4,24866.0,117.362,117.4971,117.218,117.38,24866.0
2022-10-19 14:35:00,130.38,130.47,130.35,130.41,11926.0,117.362,117.443,117.335,117.389,11926.0
2022-10-19 14:40:00,130.42,130.56,130.28,130.38,29767.0,117.398,117.5241,117.272,117.362,29767.0
2022-10-19 14:45:00,130.39,130.57,130.33,130.4,25342.0,117.371,117.5331,117.317,117.38,25342.0
2022-10-19 14:50:00,130.38,130.56,130.28,130.49,30506.0,117.362,117.5241,117.272,117.461,30506.0
2022-10-19 14:55:00,130.47,130.51,130.15,130.21,29890.0,117.443,117.4791,117.155,117.209,29890.0
2022-10-19 15:00:00,130.23,130.35,130.05,130.12,35186.0,117.227,117.335,117.065,117.128,35186.0
2022-10-19 15:05:00,130.12,130.33,130.12,130.15,30389.0,117.128,117.317,117.128,117.155,30389.0
2022-10-19 15:10:00,130.17,130.55,130.1,130.47,38370.0,117.173,117.5151,117.11,117.443,38370.0
2022-10-19 15:15:00,130.45,130.87,130.33,130.82,43990.0,117.425,117.8031,117.317,117.7581,43990.0
2022-10-19 15:20:00,130.83,130.93,130.68,130.74,38352.0,117.7671,117.8571,117.6321,117.6861,38352.0
2022-10-19 15:25:00,130.74,130.8,130.3,130.47,35315.0,117.6861,117.7401,117.29,117.443,35315.0
2022-10-19 15:30:00,130.5,130.52,130.29,130.42,43335.0,117.4701,117.4881,117.281,117.398,43335.0
2022-10-19 15:35:00,130.38,130.52,130.08,130.08,46460.0,117.362,117.4881,117.092,117.092,46460.0
2022-10-19 15:40:00,130.06,130.28,129.66,129.7,72544.0,117.074,117.272,116.7139,116.7499,72544.0
2022-10-19 15:45:00,129.71,129.88,129.46,129.76,92208.0,116.7589,116.912,116.5339,116.8039,92208.0
2022-10-19 15:50:00,129.74,130.03,129.53,129.65,127536.0,116.7859,117.047,116.5969,116.7049,127536.0
2022-10-19 15:55:00,129.66,130.18,129.61,130.17,305999.0,116.7139,117.182,116.6689,117.173,305999.0
2022-10-20 09:30:00,131.06,132.03,130.74,131.41,120627.0,117.9741,118.8473,117.6861,118.2892,120627.0
2022-10-20 09:35:00,131.38,131.92,131.12,131.2,64576.0,118.2622,118.7483,118.0281,118.1002,64576.0
2022-10-20 09:40:00,131.19,131.65,130.94,131.54,29555.0,118.0912,118.5052,117.8661,118.4062,29555.0
2022-10-20 09:45:00,131.5,131.73,131.04,131.24,51067.0,118.3702,118.5772,117.9561,118.1362,51067.0
2022-10-20 09:50:00,131.29,131.71,131.1,131.55,43344.0,118.1812,118.5592,118.0101,118.4152,43344.0
2022-10-20 09:55:00,131.47,132.34,131.41,131.92,60608.0,118.3432,119.1263,118.2892,118.7483,60608.0
2022-10-20 10:00:00,131.93,132.34,131.87,132.34,56469.0,118.7573,119.1263,118.7033,119.1263,56469.0
2022-10-20 10:05:00,132.36,132.49,131.9,132.49,60112.0,119.1443,119.2614,118.7303,119.2614,60112.0
2022-10-20 10:10:00,132.48,132.68,132.28,132.39,58105.0,119.2524,119.4324,119.0723,119.1713,58105.0
2022-10-20 10:15:00,132.34,132.57,132.17,132.51,35066.0,119.1263,119.3334,118.9733,119.2794,35066.0
2022-10-20 10:20:00,132.43,132.82,132.31,132.75,57009.0,119.2073,119.5584,119.0993,119.4954,57009.0
2022-10-20 10:25:00,132.83,133.27,132.69,133.09,59293.0,119.5674,119.9635,119.4414,119.8014,59293.0
2022-10-20 10:30:00,133.07,133.14,132.75,133.07,50006.0,119.7834,119.8465,119.4954,119.7834,50006.0
2022-10-20 10:35:00,133.06,133.56,132.92,133.45,30085.0,119.7744,120.2245,119.6484,120.1255,30085.0
2022-10-20 10:40:00,133.46,133.58,133.27,133.52,16394.0,120.1345,120.2425,119.9635,120.1885,16394.0
2022-10-20 10:45:00,133.53,134.0,133.38,133.85,44529.0,120.1975,120.6206,120.0625,120.4856,44529.0
2022-10-20 10:50:00,133.85,133.87,133.16,133.16,20711.0,120.4856,120.5036,119.8645,119.8645,20711.0
2022-10-20 10:55:00,133.12,133.74,133.04,133.73,27160.0,119.8285,120.3865,119.7564,120.3775,27160.0
2022-10-20 11:00:00,133.7,134.08,133.69,134.04,39119.0,120.3505,120.6926,120.3415,120.6566,39119.0
2022-10-20 11:05:00,134.02,134.05,133.71,133.89,26790.0,120.6386,120.6656,120.3595,120.5216,26790.0
2022-10-20 11:10:00,133.89,134.19,133.76,134.16,83748.0,120.5216,120.7916,120.4046,120.7646,83748.0
2022-10-20 11:15:00,134.21,134.31,133.78,133.86,56055.0,120.8096,120.8996,120.4226,120.4946,56055.0
2022-10-20 11:20:00,133.86,133.88,133.67,133.76,68255.0,120.4946,120.5126,120.3235,120.4046,68255.0
2022-10-20 11:25:00,133.75,133.82,133.03,133.3,50285.0,120.3955,120.4586,119.7474,119.9905,50285.0
2022-10-20 11:30:00,133.28,133.66,133.28,133.4,44550.0,119.9725,120.3145,119.9725,120.0805,44550.0
2022-10-20 11:35:00,133.41,133.59,133.33,133.42,17636.0,120.0895,120.2515,120.0175,120.0985,17636.0
2022-10-20 11:40:00,133.41,133.57,133.18,133.26,22835.0,120.0895,120.2335,119.8825,119.9545,22835.0
2022-10-20 11:45:00,133.29,133.41,132.9,133.11,27605.0,119.9815,120.0895,119.6304,119.8195,27605.0
2022-10-20 11:50:00,133.12,133.32,133.11,133.3,29418.0,119.8285,120.0085,119.8195,119.9905,29418.0
2022-10-20 11:55:00,133.28,133.47,133.02,133.07,36886.0,119.9725,120.1435,119.7384,119.7834,36886.0
2022-10-20 12:00:00,133.09,133.11,132.03,132.65,36208.0,119.8014,119.8195,118.8473,119.4054,36208.0
2022-10-20 12:05:00,132.61,132.91,132.49,132.54,9827.0,119.3694,119.6394,119.2614,119.3064,9827.0
2022-10-20 12:10:00,132.56,132.69,132.36,132.54,16777.0,119.3244,119.4414,119.1443,119.3064,16777.0
2022-10-20 12:15:00,132.54,133.02,132.46,132.99,18800.0,119.3064,119.7384,119.2344,119.7114,18800.0
2022-10-20 12:20:00,132.98,133.13,132.8,133.0,33860.0,119.7024,119.8375,119.5404,119.7204,33860.0
2022-10-20 12:25:00,133.0,133.04,132.78,133.03,29814.0,119.7204,119.7564,119.5224,119.7474,29814.0
2022-10-20 12:30:00,133.0,133.04,132.78,132.95,19593.0,119.7204,119.7564,119.5224,119.6754,19593.0
2022-10-20 12:35:00,132.93,132.95,132.77,132.92,8629.0,119.6574,119.6754,119.5134,119.6484,8629.0
2022-10-20 12:40:00,132.92,133.21,132.91,133.17,19317.0,119.6484,119.9095,119.6394,119.8735,19317.0
2022-10-20 12:45:00,133.22,133.22,132.79,132.98,13480.0,119.9185,119.9185,119.5314,119.7024,13480.0
2022-10-20 12:50:00,132.95,133.27,132.93,132.97,13146.0,119.6754,119.9635,119.6574,119.6934,13146.0
2022-10-20 12:55:00,132.99,133.04,132.81,132.86,9114.0,119.7114,119.7564,119.5494,119.5944,9114.0
2022-10-20 13:00:00,132.88,133.16,132.79,133.08,13334.0,119.6124,119.8645,119.5314,119.7924,13334.0
2022-10-20 13:05:00,133.11,133.11,132.44,132.47,51961.0,119.8195,119.8195,119.2163,119.2434,51961.0
2022-10-20 13:10:00,132.4,132.79,132.38,132.63,13847.0,119.1803,119.5314,119.1623,119.3874,13847.0
2022-10-20 13:15:00,132.59,132.59,132.37,132.5,16498.0,119.3514,119.3514,119.1533,119.2704,16498.0
2022-10-20 13:20:00,132.45,132.66,132.37,132.49,20107.0,119.2254,119.4144,119.1533,119.2614,20107.0
2022-10-20 13:25:00,132.58,132.71,132.58,132.63,10954.0,119.3424,119.4594,119.3424,119.3874,10954.0
2022-10-20 13:30:00,132.56,132.62,132.41,132.54,8147.0,119.3244,119.3784,119.1893,119.3064,8147.0
2022-10-20 13:35:00,132.63,132.81,132.45,132.55,15639.0,119.3874,119.5494,119.2254,119.3154,15639.0
2022-10-20 13:40:00,132.55,132.55,132.02,132.08,23773.0,119.3154,119.3154,118.8383,118.8923,23773.0
2022-10-20 13:45:00,132.05,132.32,131.97,132.05,20224.0,118.8653,119.1083,118.7933,118.8653,20224.0
2022-10-20 13:50:00,132.0,132.33,131.89,132.33,20968.0,118.8203,119.1173,118.7213,119.1173,20968.0
2022-10-20 13:55:00,132.31,132.61,132.26,132.6,15253.0,119.0993,119.3694,119.0543,119.3604,15253.0
2022-10-20 14:00:00,132.56,132.62,132.32,132.41,13241.0,119.3244,119.3784,119.1083,119.1893,13241.0
2022-10-20 14:05:00,132.42,132.44,132.14,132.21,13439.0,119.1983,119.2163,118.9463,119.0093,13439.0
2022-10-20 14:10:00,132.21,132.32,132.04,132.16,10248.0,119.0093,119.1083,118.8563,118.9643,10248.0
2022-10-20 14:15:00,132.13,132.13,131.89,131.94,19895.0,118.9373,118.9373,118.7213,118.7663,19895.0
2022-10-20 14:20:00,131.94,131.96,131.61,131.77,30165.0,118.7663,118.7843,118.4692,118.6132,30165.0
2022-10-20 14:25:00,131.82,131.91,131.68,131.73,22858.0,118.6583,118.7393,118.5322,118.5772,22858.0
2022-10-20 14:30:00,131.69,132.15,131.69,132.07,19325.0,118.5412,118.9553,118.5412,118.8833,19325.0
2022-10-20 14:35:00,132.07,132.15,132.0,132.05,10200.0,118.8833,118.9553,118.8203,118.8653,10200.0
2022-10-20 14:40:00,132.03,132.13,131.93,131.93,7989.0,118.8473,118.9373,118.7573,118.7573,7989.0
2022-10-20 14:45:00,131.92,132.16,131.9,132.02,6146.0,118.7483,118.9643,118.7303,118.8383,6146.0
2022-10-20 14:50:00,132.05,132.31,131.91,132.29,10444.0,118.8653,119.0993,118.7393,119.0813,10444.0
2022-10-20 14:55:00,132.29,132.3,132.07,132.18,13177.0,119.0813,119.0903,118.8833,118.9823,13177.0
2022-10-20 15:00:00,132.2,132.51,132.2,132.49,12121.0,119.0003,119.2794,119.0003,119.2614,12121.0
2022-10-20 15:05:00,132.55,132.83,132.54,132.69,20075.0,119.3154,119.5674,119.3064,119.4414,20075.0
2022-10-20 15:10:00,132.69,132.74,132.44,132.53,33350.0,119.4414,119.4864,119.2163,119.2974,33350.0
2022-10-20 15:15:00,132.51,132.71,132.32,132.34,18430.0,119.2794,119.4594,119.1083,119.1263,18430.0
2022-10-20 15:20:00,132.36,132.45,132.17,132.42,16130.0,119.1443,119.2254,118.9733,119.1983,16130.0
2022-10-20 15:25:00,132.43,132.57,132.25,132.56,52114.0,119.2073,119.3334,119.0453,119.3244,52114.0
2022-10-20 15:30:00,132.49,132.49,131.57,131.59,36128.0,119.2614,119.2614,118.4332,118.4512,36128.0
2022-10-20 15:35:00,131.53,131.91,131.45,131.86,24484.0,118.3972,118.7393,118.3252,118.6943,24484.0
2022-10-20 15:40:00,131.84,132.04,131.78,131.94,22693.0,118.6763,118.8563,118.6222,118.7663,22693.0
2022-10-20 15:45:00,131.89,132.17,131.71,132.06,43205.0,118.7213,118.9733,118.5592,118.8743,43205.0
2022-10-20 15:50:00,132.1,132.3,131.96,132.04,66147.0,118.9103,119.0903,118.7843,118.8563,66147.0
2022-10-20 15:55:00,132.02,132.04,131.51,131.6,140823.0,118.8383,118.8563,118.3792,118.4602,140823.0
2022-10-21 09:30:00,132.5,132.96,131.62,132.8,233197.0,119.2704,119.6844,118.4782,119.5404,233197.0
2022-10-21 09:35:00,132.87,134.59,132.83,134.59,71308.0,119.6034,121.1517,119.5674,121.1517,71308.0
2022-10-21 09:40:00,134.56,134.57,133.51,134.14,41192.0,121.1247,121.1337,120.1795,120.7466,41192.0
2022-10-21 09:45:00,134.19,134.85,134.12,134.28,50997.0,120.7916,121.3857,120.7286,120.8726,50997.0
2022-10-21 09:50:00,134.49,134.5,133.83,133.99,29167.0,121.0617,121.0707,120.4676,120.6116,29167.0
2022-10-21 09:55:00,133.94,134.44,133.78,134.19,20492.0,120.5666,121.0167,120.4226,120.7916,20492.0
2022-10-21 10:00:00,134.15,134.53,134.1,134.45,16419.0,120.7556,121.0977,120.7106,121.0257,16419.0
2022-10-21 10:05:00,134.58,134.98,134.32,134.86,27724.0,121.1427,121.5027,120.9086,121.3947,27724.0
2022-10-21 10:10:00,134.91,134.97,134.62,134.91,26778.0,121.4397,121.4937,121.1787,121.4397,26778.0
2022-10-21 10:15:00,134.91,134.96,134.3,134.32,60186.0,121.4397,121.4847,120.8906,120.9086,60186.0
2022-10-21 10:20:00,134.38,134.76,133.97,133.97,38252.0,120.9626,121.3047,120.5936,120.5936,38252.0
2022-10-21 10:25:00,134.05,134.12,133.59,133.95,35113.0,120.6656,120.7286,120.2515,120.5756,35113.0
2022-10-21 10:30:00,133.95,134.1,133.29,133.31,20718.0,120.5756,120.7106,119.9815,119.9995,20718.0
2022-10-21 10:35:00,133.33,133.8,133.01,133.57,28311.0,120.0175,120.4406,119.7294,120.2335,28311.0
2022-10-21 10:40:00,133.57,133.7,133.1,133.4,21954.0,120.2335,120.3505,119.8104,120.0805,21954.0
2022-10-21 10:45:00,133.37,134.1,133.37,134.1,13335.0,120.0535,120.7106,120.0535,120.7106,13335.0
2022-10-21 10:50:00,134.01,134.17,133.79,134.02,17330.0,120.6296,120.7736,120.4316,120.6386,17330.0
2022-10-21 10:55:00,133.95,134.05,133.42,133.68,9463.0,120.5756,120.6656,120.0985,120.3325,9463.0
2022-10-21 11:00:00,133.62,133.65,132.44,132.64,19258.0,120.2785,120.3055,119.2163,119.3964,19258.0
2022-10-21 11:05:00,132.67,133.34,132.58,133.34,15474.0,119.4234,120.0265,119.3424,120.0265,15474.0
2022-10-21 11:10:00,133.3,133.8,133.3,133.72,48975.0,119.9905,120.4406,119.9905,120.3685,48975.0
2022-10-21 11:15:00,133.67,134.29,133.64,134.0,22730.0,120.3235,120.8816,120.2965,120.6206,22730.0
2022-10-21 11:20:00,133.98,134.62,133.8,134.57,22113.0,120.6026,121.1787,120.4406,121.1337,22113.0
2022-10-21 11:25:00,134.64,134.68,134.28,134.47,25320.0,121.1967,121.2327,120.8726,121.0437,25320.0
2022-10-21 11:30:00,134.44,134.81,134.4,134.72,13893.0,121.0167,121.3497,120.9806,121.2687,13893.0
2022-10-21 11:35:00,134.72,134.78,134.39,134.42,5629.0,121.2687,121.3227,120.9716,120.9987,5629.0
2022-10-21 11:40:00,134.45,135.15,134.43,134.97,47079.0,121.0257,121.6558,121.0077,121.4937,47079.0
2022-10-21 11:45:00,134.92,135.13,134.81,135.13,10036.0,121.4487,121.6378,121.3497,121.6378,10036.0
2022-10-21 11:50:00,135.16,135.28,134.98,135.24,13307.0,121.6648,121.7728,121.5027,121.7368,13307.0
2022-10-21 11:55:00,135.21,135.51,135.13,135.43,11966.0,121.7098,121.9798,121.6378,121.9078,11966.0
2022-10-21 12:00:00,135.47,135.71,135.36,135.62,24116.0,121.9438,122.1599,121.8448,122.0788,24116.0
2022-10-21 12:05:00,135.62,135.62,135.29,135.36,26155.0,122.0788,122.0788,121.7818,121.8448,26155.0
2022-10-21 12:10:00,135.33,135.33,135.0,135.22,25661.0,121.8178,121.8178,121.5207,121.7188,25661.0
2022-10-21 12:15:00,135.13,135.15,134.86,134.98,9864.0,121.6378,121.6558,121.3947,121.5027,9864.0
2022-10-21 12:20:00,134.98,135.19,134.74,135.15,16216.0,121.5027,121.6918,121.2867,121.6558,16216.0
2022-10-21 12:25:00,135.15,135.29,134.87,134.91,12107.0,121.6558,121.7818,121.4037,121.4397,12107.0
2022-10-21 12:30:00,134.94,135.27,134.89,135.18,9730.0,121.4667,121.7638,121.4217,121.6828,9730.0
2022-10-21 12:35:00,135.22,135.46,135.1,135.35,13217.0,121.7188,121.9348,121.6108,121.8358,13217.0
2022-10-21 12:40:00,135.31,135.79,135.31,135.71,15509.0,121.7998,122.2319,121.7998,122.1599,15509.0
2022-10-21 12:45:00,135.64,135.87,135.61,135.64,8891.0,122.0968,122.3039,122.0698,122.0968,8891.0
2022-10-21 12:50:00,135.7,135.8,135.5,135.73,11803.0,122.1508,122.2409,121.9708,122.1779,11803.0
2022-10-21 12:55:00,135.77,135.8,135.41,135.44,12194.0,122.2139,122.2409,121.8898,121.9168,12194.0
2022-10-21 13:00:00,135.47,135.53,135.34,135.44,16944.0,121.9438,121.9978,121.8268,121.9168,16944.0
2022-10-21 13:05:00,135.44,135.55,135.22,135.26,23512.0,121.9168,122.0158,121.7188,121.7548,23512.0
2022-10-21 13:10:00,135.29,135.4,135.17,135.17,15618.0,121.7818,121.8808,121.6738,121.6738,15618.0
2022-10-21 13:15:00,135.18,135.18,134.88,134.97,13089.0,121.6828,121.6828,121.4127,121.4937,13089.0
2022-10-21 13:20:00,134.93,134.98,134.77,134.92,25855.0,121.4577,121.5027,121.3137,121.4487,25855.0
2022-10-21 13:25:00,134.94,135.09,134.81,135.09,18300.0,121.4667,121.6018,121.3497,121.6018,18300.0
2022-10-21 13:30:00,135.13,135.25,135.04,135.07,12437.0,121.6378,121.7458,121.5567,121.5838,12437.0
2022-10-21 13:35:00,135.06,135.17,134.93,135.11,18942.0,121.5748,121.6738,121.4577,121.6198,18942.0
2022-10-21 13:40:00,135.1,135.31,135.05,135.12,20687.0,121.6108,121.7998,121.5657,121.6288,20687.0
2022-10-21 13:45:00,135.15,135.56,135.15,135.48,22260.0,121.6558,122.0248,121.6558,121.9528,22260.0
2022-10-21 13:50:00,135.5,135.8,135.48,135.79,15844.0,121.9708,122.2409,121.9528,122.2319,15844.0
2022-10-21 13:55:00,135.78,135.86,135.56,135.83,68183.0,122.2229,122.2949,122.0248,122.2679,68183.0
2022-10-21 14:00:00,135.83,135.86,135.64,135.78,34579.0,122.2679,122.2949,122.0968,122.2229,34579.0
2022-10-21 14:05:00,135.76,135.79,135.58,135.78,35382.0,122.2049,122.2319,122.0428,122.2229,35382.0
2022-10-21 14:10:00,135.76,135.8,135.5,135.55,42771.0,122.2049,122.2409,121.9708,122.0158,42771.0
2022-10-21 14:15:00,135.59,135.7,135.47,135.61,31325.0,122.0518,122.1508,121.9438,122.0698,31325.0
2022-10-21 14:20:00,135.62,135.66,135.54,135.59,27385.0,122.0788,122.1148,122.0068,122.0518,27385.0
2022-10-21 14:25:00,135.57,135.76,135.56,135.67,34814.0,122.0338,122.2049,122.0248,122.1238,34814.0
2022-10-21 14:30:00,135.65,135.87,135.41,135.5,60420.0,122.1058,122.3039,121.8898,121.9708,60420.0
2022-10-21 14:35:00,135.55,135.57,135.44,135.52,52804.0,122.0158,122.0338,121.9168,121.9888,52804.0
2022-10-21 14:40:00,135.54,135.58,135.32,135.35,28775.0,122.0068,122.0428,121.8088,121.8358,28775.0
2022-10-21 14:45:00,135.36,135.47,135.25,135.32,34780.0,121.8448,121.9438,121.7458,121.8088,34780.0
2022-10-21 14:50:00,135.33,135.33,135.07,135.07,34166.0,121.8178,121.8178,121.5838,121.5838,34166.0
2022-10-21 14:55:00,135.08,135.56,135.04,135.54,47098.0,121.5928,122.0248,121.5567,122.0068,47098.0
2022-10-21 15:00:00,135.52,135.6,135.38,135.46,28164.0,121.9888,122.0608,121.8628,121.9348,28164.0
2022-10-21 15:05:00,135.48,135.55,135.33,135.35,28972.0,121.9528,122.0158,121.8178,121.8358,28972.0
2022-10-21 15:10:00,135.36,135.4,135.25,135.31,43127.0,121.8448,121.8808,121.7458,121.7998,43127.0
2022-10-21 15:15:00,135.3,135.38,135.18,135.38,56795.0,121.7908,121.8628,121.6828,121.8628,56795.0
2022-10-21 15:20:00,135.38,135.42,135.15,135.15,31581.0,121.8628,121.8988,121.6558,121.6558,31581.0
2022-10-21 15:25:00,135.22,135.32,135.09,135.09,29250.0,121.7188,121.8088,121.6018,121.6018,29250.0
2022-10-21 15:30:00,135.09,135.12,134.78,134.82,52110.0,121.6018,121.6288,121.3227,121.3587,52110.0
2022-10-21 15:35:00,134.8,135.13,134.77,135.13,80344.0,121.3407,121.6378,121.3137,121.6378,80344.0
2022-10-21 15:40:00,135.17,135.23,135.02,135.09,97578.0,121.6738,121.7278,121.5387,121.6018,97578.0
2022-10-21 15:45:00,135.07,135.07,134.9,135.03,80189.0,121.5838,121.5838,121.4307,121.5477,80189.0
2022-10-21 15:50:00,135.02,135.17,134.84,134.9,113491.0,121.5387,121.6738,121.3767,121.4307,113491.0
2022-10-21 15:55:00,134.91,135.0,134.79,135.0,215342.0,121.4397,121.5207,121.3317,121.5207,215342.0
2022-10-24 09:30:00,134.82,135.46,134.56,134.57,72152.0,121.3587,121.9348,121.1247,121.1337,72152.0
2022-10-24 09:35:00,134.53,135.45,134.45,135.34,79430.0,121.0977,121.9258,121.0257,121.8268,79430.0
2022-10-24 09:40:00,135.32,135.34,134.56,134.99,34353.0,121.8088,121.8268,121.1247,121.5117,34353.0
2022-10-24 09:45:00,134.98,136.04,134.92,135.51,89264.0,121.5027,122.4569,121.4487,121.9798,89264.0
2022-10-24 09:50:00,135.39,135.93,135.06,135.88,66882.0,121.8718,122.3579,121.5748,122.3129,66882.0
2022-10-24 09:55:00,135.88,136.2,135.7,135.86,99703.0,122.3129,122.6009,122.1508,122.2949,99703.0
2022-10-24 10:00:00,135.93,136.02,135.17,135.17,31209.0,122.3579,122.4389,121.6738,121.6738,31209.0
2022-10-24 10:05:00,135.08,135.62,134.88,135.11,29500.0,121.5928,122.0788,121.4127,121.6198,29500.0
2022-10-24 10:10:00,135.13,135.59,135.04,135.5,38743.0,121.6378,122.0518,121.5567,121.9708,38743.0
2022-10-24 10:15:00,135.49,135.57,134.88,135.34,27142.0,121.9618,122.0338,121.4127,121.8268,27142.0
2022-10-24 10:20:00,135.3,135.39,134.41,134.56,27222.0,121.7908,121.8718,120.9897,121.1247,27222.0
2022-10-24 10:25:00,134.64,135.05,134.49,134.96,78965.0,121.1967,121.5657,121.0617,121.4847,78965.0
2022-10-24 10:30:00,134.89,136.13,134.67,136.13,51431.0,121.4217,122.5379,121.2237,122.5379,51431.0
2022-10-24 10:35:00,136.11,136.45,136.01,136.25,33241.0,122.5199,122.826,122.4299,122.6459,33241.0
2022-10-24 10:40:00,136.24,136.45,135.54,135.83,21736.0,122.6369,122.826,122.0068,122.2679,21736.0
2022-10-24 10:45:00,135.57,135.71,135.37,135.52,16747.0,122.0338,122.1599,121.8538,121.9888,16747.0
2022-10-24 10:50:00,135.45,136.29,135.45,136.22,16423.0,121.9258,122.6819,121.9258,122.6189,16423.0
2022-10-24 10:55:00,136.14,136.25,136.01,136.04,11586.0,122.5469,122.6459,122.4299,122.4569,11586.0
2022-10-24 11:00:00,136.02,136.06,135.44,135.54,20296.0,122.4389,122.4749,121.9168,122.0068,20296.0
2022-10-24 11:05:00,135.59,135.67,135.34,135.48,25396.0,122.0518,122.1238,121.8268,121.9528,25396.0
2022-10-24 11:10:00,135.51,135.89,135.36,135.84,17305.0,121.9798,122.3219,121.8448,122.2769,17305.0
2022-10-24 11:15:00,135.8,136.05,135.22,135.42,13632.0,122.2409,122.4659,121.7188,121.8988,13632.0
2022-10-24 11:20:00,135.44,135.72,135.35,135.53,20619.0,121.9168,122.1689,121.8358,121.9978,20619.0
2022-10-24 11:25:00,135.58,135.6,134.95,135.4,15101.0,122.0428,122.0608,121.4757,121.8808,15101.0
2022-10-24 11:30:00,135.26,135.26,134.89,134.91,10050.0,121.7548,121.7548,121.4217,121.4397,10050.0
2022-10-24 11:35:00,134.91,135.34,134.91,135.34,9534.0,121.4397,121.8268,121.4397,121.8268,9534.0
2022-10-24 11:40:00,135.35,135.4,135.05,135.09,12091.0,121.8358,121.8808,121.5657,121.6018,12091.0
2022-10-24 11:45:00,135.01,135.3,134.71,135.3,19601.0,121.5297,121.7908,121.2597,121.7908,19601.0
2022-10-24 11:50:00,135.28,135.59,135.25,135.43,44724.0,121.7728,122.0518,121.7458,121.9078,44724.0
2022-10-24 11:55:00,135.39,135.41,135.12,135.18,27202.0,121.8718,121.8898,121.6288,121.6828,27202.0
2022-10-24 12:00:00,135.16,135.29,135.03,135.07,22726.0,121.6648,121.7818,121.5477,121.5838,22726.0
2022-10-24 12:05:00,135.05,135.47,135.05,135.32,20988.0,121.5657,121.9438,121.5657,121.8088,20988.0
2022-10-24 12:10:00,135.32,135.44,135.15,135.16,34707.0,121.8088,121.9168,121.6558,121.6648,34707.0
2022-10-24 12:15:00,135.14,135.25,134.92,134.98,25043.0,121.6468,121.7458,121.4487,121.5027,25043.0
2022-10-24 12:20:00,135.03,135.24,134.93,135.22,12286.0,121.5477,121.7368,121.4577,121.7188,12286.0
2022-10-24 12:25:00,135.27,135.31,135.11,135.11,12322.0,121.7638,121.7998,121.6198,121.6198,12322.0
2022-10-24 12:30:00,135.16,135.22,134.91,135.0,23055.0,121.6648,121.7188,121.4397,121.5207,23055.0
2022-10-24 12:35:00,134.99,135.15,134.89,135.11,19788.0,121.5117,121.6558,121.4217,121.6198,19788.0
2022-10-24 12:40:00,135.05,135.28,134.88,135.17,26069.0,121.5657,121.7728,121.4127,121.6738,26069.0
2022-10-24 12:45:00,135.23,135.27,135.07,135.22,8037.0,121.7278,121.7638,121.5838,121.7188,8037.0
2022-10-24 12:50:00,135.26,135.26,135.07,135.15,9690.0,121.7548,121.7548,121.5838,121.6558,9690.0
2022-10-24 12:55:00,135.15,135.16,134.96,134.97,8628.0,121.6558,121.6648,121.4847,121.4937,8628.0
2022-10-24 13:00:00,134.96,135.02,134.8,134.94,14110.0,121.4847,121.5387,121.3407,121.4667,14110.0
2022-10-24 13:05:00,134.99,134.99,134.61,134.9,8891.0,121.5117,121.5117,121.1697,121.4307,8891.0
2022-10-24 13:10:00,134.95,134.96,134.73,134.85,5338.0,121.4757,121.4847,121.2777,121.3857,5338.0
2022-10-24 13:15:00,134.85,134.99,134.77,134.87,10441.0,121.3857,121.5117,121.3137,121.4037,10441.0
2022-10-24 13:20:00,134.85,134.86,134.42,134.54,16544.0,121.3857,121.3947,120.9987,121.1067,16544.0
2022-10-24 13:25:00,134.54,134.68,134.44,134.51,15811.0,121.1067,121.2327,121.0167,121.0797,15811.0
2022-10-24 13:30:00,134.51,134.68,134.46,134.68,5916.0,121.0797,121.2327,121.0347,121.2327,5916.0
2022-10-24 13:35:00,134.68,134.84,134.6,134.79,14544.0,121.2327,121.3767,121.1607,121.3317,14544.0
2022-10-24 13:40:00,134.81,135.01,134.76,134.99,10520.0,121.3497,121.5297,121.3047,121.5117,10520.0
2022-10-24 13:45:00,134.96,135.02,134.83,134.93,11953.0,121.4847,121.5387,121.3677,121.4577,11953.0
2022-10-24 13:50:00,134.94,135.05,134.87,135.01,17610.0,121.4667,121.5657,121.4037,121.5297,17610.0
2022-10-24 13:55:00,135.0,135.08,134.91,134.96,15299.0,121.5207,121.5928,121.4397,121.4847,15299.0
2022-10-24 14:00:00,134.95,135.09,134.88,135.03,21870.0,121.4757,121.6018,121.4127,121.5477,21870.0
2022-10-24 14:05:00,135.0,135.0,134.7,134.74,10245.0,121.5207,121.5207,121.2507,121.2867,10245.0
2022-10-24 14:10:00,134.76,134.78,134.54,134.66,8091.0,121.3047,121.3227,121.1067,121.2147,8091.0
2022-10-24 14:15:00,134.68,134.9,134.65,134.72,13709.0,121.2327,121.4307,121.2057,121.2687,13709.0
2022-10-24 14:20:00,134.73,134.78,134.59,134.64,16475.0,121.2777,121.3227,121.1517,121.1967,16475.0
2022-10-24 14:25:00,134.63,134.87,134.53,134.75,32303.0,121.1877,121.4037,121.0977,121.2957,32303.0
2022-10-24 14:30:00,134.76,134.81,134.68,134.77,46951.0,121.3047,121.3497,121.2327,121.3137,46951.0
2022-10-24 14:35:00,134.77,134.78,134.57,134.73,24783.0,121.3137,121.3227,121.1337,121.2777,24783.0
2022-10-24 14:40:00,134.75,134.83,134.58,134.78,20737.0,121.2957,121.3677,121.1427,121.3227,20737.0
2022-10-24 14:45:00,134.75,134.95,134.69,134.95,16088.0,121.2957,121.4757,121.2417,121.4757,16088.0
2022-10-24 14:50:00,134.93,135.07,134.89,135.0,17895.0,121.4577,121.5838,121.4217,121.5207,17895.0
2022-10-24 14:55:00,135.0,135.03,134.9,134.94,27881.0,121.5207,121.5477,121.4307,121.4667,27881.0
2022-10-24 15:00:00,134.97,135.03,134.83,134.96,24717.0,121.4937,121.5477,121.3677,121.4847,24717.0
2022-10-24 15:05:00,134.95,134.95,134.7,134.78,39840.0,121.4757,121.4757,121.2507,121.3227,39840.0
2022-10-24 15:10:00,134.77,134.96,134.77,134.89,98860.0,121.3137,121.4847,121.3137,121.4217,98860.0
2022-10-24 15:15:00,134.89,134.93,134.78,134.87,34680.0,121.4217,121.4577,121.3227,121.4037,34680.0
2022-10-24 15:20:00,134.88,134.92,134.66,134.76,45190.0,121.4127,121.4487,121.2147,121.3047,45190.0
2022-10-24 15:25:00,134.76,134.97,134.74,134.85,33804.0,121.3047,121.4937,121.2867,121.3857,33804.0
2022-10-24 15:30:00,134.87,134.93,134.7,134.72,46127.0,121.4037,121.4577,121.2507,121.2687,46127.0
2022-10-24 15:35:00,134.74,134.98,134.72,134.94,50004.0,121.2867,121.5027,121.2687,121.4667,50004.0
2022-10-24 15:40:00,134.9,134.9,134.55,134.56,35957.0,121.4307,121.4307,121.1157,121.1247,35957.0
2022-10-24 15:45:00,134.57,134.8,134.49,134.54,84578.0,121.1337,121.3407,121.0617,121.1067,84578.0
2022-10-24 15:50:00,134.56,134.74,134.5,134.57,65102.0,121.1247,121.2867,121.0707,121.1337,65102.0
2022-10-24 15:55:00,134.57,134.81,134.54,134.7,175977.0,121.1337,121.3497,121.1067,121.2507,175977.0
2022-10-25 09:30:00,133.86,134.27,132.72,132.85,68299.0,120.4946,120.8636,119.4684,119.5854,68299.0
2022-10-25 09:35:00,132.96,133.3,132.53,132.88,35414.0,119.6844,119.9905,119.2974,119.6124,35414.0
2022-10-25 09:40:00,132.87,133.21,132.4,132.73,62806.0,119.6034,119.9095,119.1803,119.4774,62806.0
2022-10-25 09:45:00,132.76,133.33,132.76,133.27,74028.0,119.5044,120.0175,119.5044,119.9635,74028.0
2022-10-25 09:50:00,133.15,133.88,132.88,133.88,70552.0,119.8555,120.5126,119.6124,120.5126,70552.0
2022-10-25 09:55:00,133.89,134.13,133.15,133.19,43756.0,120.5216,120.7376,119.8555,119.8915,43756.0
2022-10-25 10:00:00,133.18,133.57,133.01,133.15,48073.0,119.8825,120.2335,119.7294,119.8555,48073.0
2022-10-25 10:05:00,133.14,133.14,132.82,133.05,35217.0,119.8465,119.8465,119.5584,119.7654,35217.0
2022-10-25 10:10:00,133.07,133.5,132.95,133.34,54737.0,119.7834,120.1705,119.6754,120.0265,54737.0
2022-10-25 10:15:00,133.36,134.16,133.36,133.87,86527.0,120.0445,120.7646,120.0445,120.5036,86527.0
2022-10-25 10:20:00,133.84,133.92,133.34,133.92,27585.0,120.4766,120.5486,120.0265,120.5486,27585.0
2022-10-25 10:25:00,133.89,134.09,133.89,134.0,34066.0,120.5216,120.7016,120.5216,120.6206,34066.0
2022-10-25 10:30:00,134.03,134.03,133.4,133.41,32625.0,120.6476,120.6476,120.0805,120.0895,32625.0
2022-10-25 10:35:00,133.41,133.78,133.14,133.52,47826.0,120.0895,120.4226,119.8465,120.1885,47826.0
2022-10-25 10:40:00,133.54,133.98,133.52,133.53,16454.0,120.2065,120.6026,120.1885,120.1975,16454.0
2022-10-25 10:45:00,133.55,133.77,133.41,133.46,15609.0,120.2155,120.4136,120.0895,120.1345,15609.0
2022-10-25 10:50:00,133.5,133.76,133.49,133.53,13866.0,120.1705,120.4046,120.1615,120.1975,13866.0
2022-10-25 10:55:00,133.49,133.53,133.32,133.36,17690.0,120.1615,120.1975,120.0085,120.0445,17690.0
2022-10-25 11:00:00,133.37,133.54,133.25,133.53,10657.0,120.0535,120.2065,119.9455,120.1975,10657.0
2022-10-25 11:05:00,133.52,133.65,133.42,133.62,13664.0,120.1885,120.3055,120.0985,120.2785,13664.0
2022-10-25 11:10:00,133.66,133.71,133.38,133.43,17215.0,120.3145,120.3595,120.0625,120.1075,17215.0
2022-10-25 11:15:00,133.33,133.54,133.25,133.39,15949.0,120.0175,120.2065,119.9455,120.0715,15949.0
2022-10-25 11:20:00,133.39,133.53,133.07,133.07,15896.0,120.0715,120.1975,119.7834,119.7834,15896.0
2022-10-25 11:25:00,133.07,133.07,132.67,132.67,19610.0,119.7834,119.7834,119.4234,119.4234,19610.0
2022-10-25 11:30:00,132.57,132.83,132.57,132.78,14004.0,119.3334,119.5674,119.3334,119.5224,14004.0
2022-10-25 11:35:00,132.81,132.9,132.65,132.82,9689.0,119.5494,119.6304,119.4054,119.5584,9689.0
2022-10-25 11:40:00,132.81,133.15,132.77,133.11,8908.0,119.5494,119.8555,119.5134,119.8195,8908.0
2022-10-25 11:45:00,133.12,133.12,132.82,132.9,12664.0,119.8285,119.8285,119.5584,119.6304,12664.0
2022-10-25 11:50:00,132.91,132.95,132.79,132.85,13949.0,119.6394,119.6754,119.5314,119.5854,13949.0
2022-10-25 11:55:00,132.84,132.97,132.76,132.86,11894.0,119.5764,119.6934,119.5044,119.5944,11894.0
2022-10-25 12:00:00,132.89,132.97,132.8,132.83,12157.0,119.6214,119.6934,119.5404,119.5674,12157.0
2022-10-25 12:05:00,132.84,132.89,132.54,132.58,11378.0,119.5764,119.6214,119.3064,119.3424,11378.0
2022-10-25 12:10:00,132.61,132.87,132.6,132.73,6470.0,119.3694,119.6034,119.3604,119.4774,6470.0
2022-10-25 12:15:00,132.74,132.87,132.65,132.69,10761.0,119.4864,119.6034,119.4054,119.4414,10761.0
2022-10-25 12:20:00,132.69,132.88,132.61,132.61,12485.0,119.4414,119.6124,119.3694,119.3694,12485.0
2022-10-25 12:25:00,132.63,132.63,132.26,132.31,14044.0,119.3874,119.3874,119.0543,119.0993,14044.0
2022-10-25 12:30:00,132.32,132.5,132.31,132.36,7428.0,119.1083,119.2704,119.0993,119.1443,7428.0
2022-10-25 12:35:00,132.38,132.66,132.38,132.66,11198.0,119.1623,119.4144,119.1623,119.4144,11198.0
2022-10-25 12:40:00,132.61,132.92,132.49,132.89,13527.0,119.3694,119.6484,119.2614,119.6214,13527.0
2022-10-25 12:45:00,133.0,133.0,132.72,132.73,12771.0,119.7204,119.7204,119.4684,119.4774,12771.0
2022-10-25 12:50:00,132.72,133.03,132.72,132.94,13640.0,119.4684,119.7474,119.4684,119.6664,13640.0
2022-10-25 12:55:00,132.93,133.2,132.93,133.18,14297.0,119.6574,119.9005,119.6574,119.8825,14297.0
2022-10-25 13:00:00,133.19,133.32,133.03,133.12,20392.0,119.8915,120.0085,119.7474,119.8285,20392.0
2022-10-25 13:05:00,133.07,133.11,132.93,133.03,9508.0,119.7834,119.8195,119.6574,119.7474,9508.0
2022-10-25 13:10:00,133.04,133.11,132.94,133.01,18060.0,119.7564,119.8195,119.6664,119.7294,18060.0
2022-10-25 13:15:00,132.99,133.29,132.99,133.26,23857.0,119.7114,119.9815,119.7114,119.9545,23857.0
2022-10-25 13:20:00,133.25,133.25,132.73,132.75,11626.0,119.9455,119.9455,119.4774,119.4954,11626.0
2022-10-25 13:25:00,132.74,132.9,132.71,132.72,10853.0,119.4864,119.6304,119.4594,119.4684,10853.0
2022-10-25 13:30:00,132.74,132.89,132.64,132.89,10479.0,119.4864,119.6214,119.3964,119.6214,10479.0
2022-10-25 13:35:00,132.89,132.89,132.51,132.56,14977.0,119.6214,119.6214,119.2794,119.3244,14977.0
2022-10-25 13:40:00,132.57,132.75,132.56,132.63,27924.0,119.3334,119.4954,119.3244,119.3874,27924.0
2022-10-25 13:45:00,132.66,132.95,132.66,132.91,19879.0,119.4144,119.6754,119.4144,119.6394,19879.0
2022-10-25 13:50:00,132.96,133.05,132.88,132.89,48818.0,119.6844,119.7654,119.6124,119.6214,48818.0
2022-10-25 13:55:00,132.88,132.91,132.72,132.77,12985.0,119.6124,119.6394,119.4684,119.5134,12985.0
2022-10-25 14:00:00,132.78,132.9,132.75,132.81,11225.0,119.5224,119.6304,119.4954,119.5494,11225.0
2022-10-25 14:05:00,132.81,132.85,132.69,132.84,13161.0,119.5494,119.5854,119.4414,119.5764,13161.0
2022-10-25 14:10:00,132.88,133.02,132.72,132.78,19266.0,119.6124,119.7384,119.4684,119.5224,19266.0
2022-10-25 14:15:00,132.79,133.0,132.67,132.98,25757.0,119.5314,119.7204,119.4234,119.7024,25757.0
2022-10-25 14:20:00,132.99,133.01,132.89,132.9,19468.0,119.7114,119.7294,119.6214,119.6304,19468.0
2022-10-25 14:25:00,132.89,133.01,132.86,132.96,22511.0,119.6214,119.7294,119.5944,119.6844,22511.0
2022-10-25 14:30:00,132.98,133.06,132.89,133.05,47342.0,119.7024,119.7744,119.6214,119.7654,47342.0
2022-10-25 14:35:00,133.07,133.09,132.65,132.68,25640.0,119.7834,119.8014,119.4054,119.4324,25640.0
2022-10-25 14:40:00,132.67,132.7,132.55,132.64,29041.0,119.4234,119.4504,119.3154,119.3964,29041.0
2022-10-25 14:45:00,132.64,132.64,132.33,132.36,28609.0,119.3964,119.3964,119.1173,119.1443,28609.0
2022-10-25 14:50:00,132.36,132.36,132.14,132.17,40005.0,119.1443,119.1443,118.9463,118.9733,40005.0
2022-10-25 14:55:00,132.15,132.18,131.83,132.0,60640.0,118.9553,118.9823,118.6673,118.8203,60640.0
2022-10-25 15:00:00,132.0,132.31,132.0,132.22,24020.0,118.8203,119.0993,118.8203,119.0183,24020.0
2022-10-25 15:05:00,132.22,132.42,132.19,132.41,29939.0,119.0183,119.1983,118.9913,119.1893,29939.0
2022-10-25 15:10:00,132.4,132.5,132.37,132.49,19243.0,119.1803,119.2704,119.1533,119.2614,19243.0
2022-10-25 15:15:00,132.5,132.5,132.28,132.38,33421.0,119.2704,119.2704,119.0723,119.1623,33421.0
2022-10-25 15:20:00,132.4,132.51,132.27,132.48,34634.0,119.1803,119.2794,119.0633,119.2524,34634.0
2022-10-25 15:25:00,132.49,132.56,132.37,132.5,49442.0,119.2614,119.3244,119.1533,119.2704,49442.0
2022-10-25 15:30:00,132.51,132.77,132.45,132.72,52744.0,119.2794,119.5134,119.2254,119.4684,52744.0
2022-10-25 15:35:00,132.73,132.77,132.64,132.75,41624.0,119.4774,119.5134,119.3964,119.4954,41624.0
2022-10-25 15:40:00,132.74,132.76,132.52,132.66,57615.0,119.4864,119.5044,119.2884,119.4144,57615.0
2022-10-25 15:45:00,132.66,132.76,132.56,132.68,77531.0,119.4144,119.5044,119.3244,119.4324,77531.0
2022-10-25 15:50:00,132.7,132.76,132.25,132.25,136278.0,119.4504,119.5044,119.0453,119.0453,136278.0
2022-10-25 15:55:00,132.24,132.33,131.95,132.11,337934.0,119.0363,119.1173,118.7753,118.9193,337934.0
2022-10-26 09:30:00,133.16,134.31,133.16,133.75,82488.0,119.8645,120.8996,119.8645,120.3955,82488.0
2022-10-26 09:35:00,133.77,134.06,133.39,133.65,42895.0,120.4136,120.6746,120.0715,120.3055,42895.0
2022-10-26 09:40:00,133.63,133.63,132.49,132.66,20118.0,120.2875,120.2875,119.2614,119.4144,20118.0
2022-10-26 09:45:00,132.53,133.26,132.36,132.36,23205.0,119.2974,119.9545,119.1443,119.1443,23205.0
2022-10-26 09:50:00,132.35,133.04,132.15,132.96,21059.0,119.1353,119.7564,118.9553,119.6844,21059.0
2022-10-26 09:55:00,133.0,133.43,132.98,133.16,24810.0,119.7204,120.1075,119.7024,119.8645,24810.0
2022-10-26 10:00:00,133.21,133.62,132.8,132.97,42852.0,119.9095,120.2785,119.5404,119.6934,42852.0
2022-10-26 10:05:00,132.96,133.72,132.85,133.67,25036.0,119.6844,120.3685,119.5854,120.3235,25036.0
2022-10-26 10:10:00,133.73,133.97,133.48,133.87,28762.0,120.3775,120.5936,120.1525,120.5036,28762.0
2022-10-26 10:15:00,133.93,134.06,133.64,133.93,69418.0,120.5576,120.6746,120.2965,120.5576,69418.0
2022-10-26 10:20:00,133.88,134.08,133.78,133.9,19745.0,120.5126,120.6926,120.4226,120.5306,19745.0
2022-10-26 10:25:00,133.94,134.29,133.86,133.91,81604.0,120.5666,120.8816,120.4946,120.5396,81604.0
2022-10-26 10:30:00,133.9,134.33,133.59,133.76,24001.0,120.5306,120.9176,120.2515,120.4046,24001.0
2022-10-26 10:35:00,133.76,134.26,133.65,134.09,71137.0,120.4046,120.8546,120.3055,120.7016,71137.0
2022-10-26 10:40:00,134.12,134.69,134.07,134.63,78415.0,120.7286,121.2417,120.6836,121.1877,78415.0
2022-10-26 10:45:00,134.62,134.78,134.4,134.4,45401.0,121.1787,121.3227,120.9806,120.9806,45401.0
2022-10-26 10:50:00,134.44,134.75,134.36,134.5,33660.0,121.0167,121.2957,120.9446,121.0707,33660.0
2022-10-26 10:55:00,134.49,134.86,134.46,134.81,22295.0,121.0617,121.3947,121.0347,121.3497,22295.0
2022-10-26 11:00:00,134.89,135.22,134.74,134.78,33902.0,121.4217,121.7188,121.2867,121.3227,33902.0
2022-10-26 11:05:00,134.77,134.83,134.41,134.41,53299.0,121.3137,121.3677,120.9897,120.9897,53299.0
2022-10-26 11:10:00,134.37,134.83,134.37,134.78,21489.0,120.9536,121.3677,120.9536,121.3227,21489.0
2022-10-26 11:15:00,134.8,135.0,134.67,134.72,35251.0,121.3407,121.5207,121.2237,121.2687,35251.0
2022-10-26 11:20:00,134.68,134.73,134.47,134.69,18943.0,121.2327,121.2777,121.0437,121.2417,18943.0
2022-10-26 11:25:00,134.67,134.98,134.54,134.64,45795.0,121.2237,121.5027,121.1067,121.1967,45795.0
2022-10-26 11:30:00,134.63,135.0,134.63,134.85,18286.0,121.1877,121.5207,121.1877,121.3857,18286.0
2022-10-26 11:35:00,134.86,134.97,134.61,134.67,64110.0,121.3947,121.4937,121.1697,121.2237,64110.0
2022-10-26 11:40:00,134.6,134.96,134.58,134.92,34806.0,121.1607,121.4847,121.1427,121.4487,34806.0
2022-10-26 11:45:00,134.92,135.31,134.81,135.31,22804.0,121.4487,121.7998,121.3497,121.7998,22804.0
2022-10-26 11:50:00,135.33,135.47,135.17,135.42,20199.0,121.8178,121.9438,121.6738,121.8988,20199.0
2022-10-26 11:55:00,135.4,135.54,135.26,135.52,17741.0,121.8808,122.0068,121.7548,121.9888,17741.0
2022-10-26 12:00:00,135.53,135.56,135.21,135.31,46739.0,121.9978,122.0248,121.7098,121.7998,46739.0
2022-10-26 12:05:00,135.28,135.36,135.1,135.13,29077.0,121.7728,121.8448,121.6108,121.6378,29077.0
2022-10-26 12:10:00,135.12,135.28,135.08,135.17,37818.0,121.6288,121.7728,121.5928,121.6738,37818.0
2022-10-26 12:15:00,135.21,135.38,135.11,135.36,17533.0,121.7098,121.8628,121.6198,121.8448,17533.0
2022-10-26 12:20:00,135.36,135.42,135.22,135.22,17802.0,121.8448,121.8988,121.7188,121.7188,17802.0
2022-10-26 12:25:00,135.21,135.39,135.08,135.1,14124.0,121.7098,121.8718,121.5928,121.6108,14124.0
2022-10-26 12:30:00,135.11,135.15,134.92,134.94,52237.0,121.6198,121.6558,121.4487,121.4667,52237.0
2022-10-26 12:35:00,134.99,135.05,134.89,135.01,22365.0,121.5117,121.5657,121.4217,121.5297,22365.0
2022-10-26 12:40:00,134.99,135.04,134.83,134.83,14210.0,121.5117,121.5567,121.3677,121.3677,14210.0
2022-10-26 12:45:00,134.81,134.89,134.5,134.61,8854.0,121.3497,121.4217,121.0707,121.1697,8854.0
2022-10-26 12:50:00,134.52,134.53,134.25,134.25,11313.0,121.0887,121.0977,120.8456,120.8456,11313.0
2022-10-26 12:55:00,134.23,134.38,133.93,134.1,28516.0,120.8276,120.9626,120.5576,120.7106,28516.0
2022-10-26 13:00:00,134.09,134.18,133.76,134.18,14972.0,120.7016,120.7826,120.4046,120.7826,14972.0
2022-10-26 13:05:00,134.21,134.32,134.1,134.16,9994.0,120.8096,120.9086,120.7106,120.7646,9994.0
2022-10-26 13:10:00,134.14,134.33,134.07,134.22,7101.0,120.7466,120.9176,120.6836,120.8186,7101.0
2022-10-26 13:15:00,134.26,134.3,134.08,134.25,13064.0,120.8546,120.8906,120.6926,120.8456,13064.0
2022-10-26 13:20:00,134.28,134.5,134.16,134.22,20662.0,120.8726,121.0707,120.7646,120.8186,20662.0
2022-10-26 13:25:00,134.22,134.22,133.75,133.75,9992.0,120.8186,120.8186,120.3955,120.3955,9992.0
2022-10-26 13:30:00,133.71,133.72,133.5,133.5,10117.0,120.3595,120.3685,120.1705,120.1705,10117.0
2022-10-26 13:35:00,133.56,133.93,133.53,133.85,31991.0,120.2245,120.5576,120.1975,120.4856,31991.0
2022-10-26 13:40:00,133.86,133.87,133.65,133.71,16584.0,120.4946,120.5036,120.3055,120.3595,16584.0
2022-10-26 13:45:00,133.71,133.71,133.57,133.64,7880.0,120.3595,120.3595,120.2335,120.2965,7880.0
2022-10-26 13:50:00,133.66,134.3,133.66,134.3,28607.0,120.3145,120.8906,120.3145,120.8906,28607.0
2022-10-26 13:55:00,134.27,134.3,134.0,134.18,24109.0,120.8636,120.8906,120.6206,120.7826,24109.0
2022-10-26 14:00:00,134.16,134.34,134.12,134.23,14598.0,120.7646,120.9266,120.7286,120.8276,14598.0
2022-10-26 14:05:00,134.25,134.28,134.16,134.22,17868.0,120.8456,120.8726,120.7646,120.8186,17868.0
2022-10-26 14:10:00,134.21,134.54,134.21,134.54,16324.0,120.8096,121.1067,120.8096,121.1067,16324.0
2022-10-26 14:15:00,134.53,134.56,134.32,134.32,7286.0,121.0977,121.1247,120.9086,120.9086,7286.0
2022-10-26 14:20:00,134.3,134.32,134.06,134.19,5536.0,120.8906,120.9086,120.6746,120.7916,5536.0
2022-10-26 14:25:00,134.16,134.33,134.06,134.28,21914.0,120.7646,120.9176,120.6746,120.8726,21914.0
2022-10-26 14:30:00,134.27,134.6,134.26,134.45,133704.0,120.8636,121.1607,120.8546,121.0257,133704.0
2022-10-26 14:35:00,134.41,134.48,134.32,134.35,25515.0,120.9897,121.0527,120.9086,120.9356,25515.0
2022-10-26 14:40:00,134.33,134.34,134.0,134.09,8077.0,120.9176,120.9266,120.6206,120.7016,8077.0
2022-10-26 14:45:00,134.1,134.18,133.79,133.9,11191.0,120.7106,120.7826,120.4316,120.5306,11191.0
2022-10-26 14:50:00,133.94,133.94,133.75,133.77,9290.0,120.5666,120.5666,120.3955,120.4136,9290.0
2022-10-26 14:55:00,133.76,133.8,133.62,133.68,7471.0,120.4046,120.4406,120.2785,120.3325,7471.0
2022-10-26 15:00:00,133.69,133.79,133.42,133.47,16157.0,120.3415,120.4316,120.0985,120.1435,16157.0
2022-10-26 15:05:00,133.45,133.82,133.43,133.79,19798.0,120.1255,120.4586,120.1075,120.4316,19798.0
2022-10-26 15:10:00,133.78,133.95,133.73,133.93,24136.0,120.4226,120.5756,120.3775,120.5576,24136.0
2022-10-26 15:15:00,133.92,134.01,133.72,133.96,27896.0,120.5486,120.6296,120.3685,120.5846,27896.0
2022-10-26 15:20:00,133.99,134.07,133.89,134.01,45394.0,120.6116,120.6836,120.5216,120.6296,45394.0
2022-10-26 15:25:00,134.02,134.24,133.99,134.24,32913.0,120.6386,120.8366,120.6116,120.8366,32913.0
2022-10-26 15:30:00,134.25,134.58,134.25,134.54,29218.0,120.8456,121.1427,120.8456,121.1067,29218.0
2022-10-26 15:35:00,134.53,134.66,134.46,134.59,29348.0,121.0977,121.2147,121.0347,121.1517,29348.0
2022-10-26 15:40:00,134.62,134.74,134.58,134.68,36534.0,121.1787,121.2867,121.1427,121.2327,36534.0
2022-10-26 15:45:00,134.66,134.94,134.6,134.72,36070.0,121.2147,121.4667,121.1607,121.2687,36070.0
2022-10-26 15:50:00,134.74,134.83,134.24,134.4,114448.0,121.2867,121.3677,120.8366,120.9806,114448.0
2022-10-26 15:55:00,134.42,134.44,134.03,134.32,187929.0,120.9987,121.0167,120.6476,120.9086,187929.0
2022-10-27 09:30:00,136.0,136.57,135.81,136.2,129700.0,122.4209,122.934,122.2499,122.6009,129700.0
2022-10-27 09:35:00,136.2,136.44,135.74,136.04,130528.0,122.6009,122.817,122.1869,122.4569,130528.0
2022-10-27 09:40:00,136.05,136.27,135.62,135.75,61720.0,122.4659,122.6639,122.0788,122.1959,61720.0
2022-10-27 09:45:00,135.89,135.95,135.07,135.19,48849.0,122.3219,122.3759,121.5838,121.6918,48849.0
2022-10-27 09:50:00,135.28,135.75,134.69,134.69,24258.0,121.7728,122.1959,121.2417,121.2417,24258.0
2022-10-27 09:55:00,134.55,135.11,134.21,134.97,25196.0,121.1157,121.6198,120.8096,121.4937,25196.0
2022-10-27 10:00:00,134.92,136.04,134.9,135.92,24851.0,121.4487,122.4569,121.4307,122.3489,24851.0
2022-10-27 10:05:00,135.93,136.09,135.62,135.79,23544.0,122.3579,122.5019,122.0788,122.2319,23544.0
2022-10-27 10:10:00,135.79,136.1,135.64,135.94,28584.0,122.2319,122.5109,122.0968,122.3669,28584.0
2022-10-27 10:15:00,135.87,135.99,135.6,135.77,5826.0,122.3039,122.4119,122.0608,122.2139,5826.0
2022-10-27 10:20:00,135.67,135.74,135.37,135.74,11588.0,122.1238,122.1869,121.8538,122.1869,11588.0
2022-10-27 10:25:00,135.75,136.15,135.74,136.15,16435.0,122.1959,122.5559,122.1869,122.5559,16435.0
2022-10-27 10:30:00,136.11,136.28,136.0,136.24,9495.0,122.5199,122.6729,122.4209,122.6369,9495.0
2022-10-27 10:35:00,136.27,136.27,135.75,135.81,9543.0,122.6639,122.6639,122.1959,122.2499,9543.0
2022-10-27 10:40:00,135.78,136.0,135.67,135.97,12094.0,122.2229,122.4209,122.1238,122.3939,12094.0
2022-10-27 10:45:00,135.97,136.26,135.97,136.24,8346.0,122.3939,122.6549,122.3939,122.6369,8346.0
2022-10-27 10:50:00,136.18,136.58,136.18,136.53,49877.0,122.5829,122.943,122.5829,122.898,49877.0
2022-10-27 10:55:00,136.53,136.74,136.29,136.31,22478.0,122.898,123.087,122.6819,122.6999,22478.0
2022-10-27 11:00:00,136.3,136.57,136.13,136.37,7266.0,122.6909,122.934,122.5379,122.754,7266.0
2022-10-27 11:05:00,136.36,136.74,136.36,136.74,11181.0,122.745,123.087,122.745,123.087,11181.0
2022-10-27 11:10:00,136.9,137.0,136.51,136.79,17296.0,123.231,123.321,122.88,123.132,17296.0
2022-10-27 11:15:00,136.78,136.83,136.45,136.54,10937.0,123.123,123.168,122.826,122.907,10937.0
2022-10-27 11:20:00,136.53,136.69,136.32,136.67,15984.0,122.898,123.042,122.7089,123.024,15984.0
2022-10-27 11:25:00,136.68,136.83,136.58,136.64,20529.0,123.033,123.168,122.943,122.997,20529.0
2022-10-27 11:30:00,136.63,136.63,136.23,136.36,9298.0,122.988,122.988,122.6279,122.745,9298.0
2022-10-27 11:35:00,136.34,136.37,135.7,135.74,13584.0,122.7269,122.754,122.1508,122.1869,13584.0
2022-10-27 11:40:00,135.7,135.76,135.54,135.55,10154.0,122.1508,122.2049,122.0068,122.0158,10154.0
2022-10-27 11:45:00,135.54,135.54,135.18,135.23,6925.0,122.0068,122.0068,121.6828,121.7278,6925.0
2022-10-27 11:50:00,135.23,135.57,135.23,135.54,9276.0,121.7278,122.0338,121.7278,122.0068,9276.0
2022-10-27 11:55:00,135.55,135.71,135.47,135.6,33831.0,122.0158,122.1599,121.9438,122.0608,33831.0
2022-10-27 12:00:00,135.63,136.03,135.49,136.0,32498.0,122.0878,122.4479,121.9618,122.4209,32498.0
2022-10-27 12:05:00,136.0,136.27,135.91,136.14,22776.0,122.4209,122.6639,122.3399,122.5469,22776.0
2022-10-27 12:10:00,136.16,136.16,135.93,135.97,11709.0,122.5649,122.5649,122.3579,122.3939,11709.0
2022-10-27 12:15:00,135.97,136.06,135.76,135.78,11083.0,122.3939,122.4749,122.2049,122.2229,11083.0
2022-10-27 12:20:00,135.73,135.93,135.67,135.86,14482.0,122.1779,122.3579,122.1238,122.2949,14482.0
2022-10-27 12:25:00,135.84,135.84,135.17,135.17,16547.0,122.2769,122.2769,121.6738,121.6738,16547.0
2022-10-27 12:30:00,135.19,135.63,135.19,135.59,9843.0,121.6918,122.0878,121.6918,122.0518,9843.0
2022-10-27 12:35:00,135.54,135.74,135.49,135.59,9780.0,122.0068,122.1869,121.9618,122.0518,9780.0
2022-10-27 12:40:00,135.58,135.78,135.53,135.73,15889.0,122.0428,122.2229,121.9978,122.1779,15889.0
2022-10-27 12:45:00,135.67,135.77,135.56,135.71,13627.0,122.1238,122.2139,122.0248,122.1599,13627.0
2022-10-27 12:50:00,135.79,135.98,135.76,135.94,22369.0,122.2319,122.4029,122.2049,122.3669,22369.0
2022-10-27 12:55:00,135.95,136.11,135.82,136.05,15456.0,122.3759,122.5199,122.2589,122.4659,15456.0
2022-10-27 13:00:00,136.03,136.04,135.78,136.0,13616.0,122.4479,122.4569,122.2229,122.4209,13616.0
2022-10-27 13:05:00,136.0,136.19,135.94,136.16,20170.0,122.4209,122.5919,122.3669,122.5649,20170.0
2022-10-27 13:10:00,136.15,136.15,135.85,135.89,19577.0,122.5559,122.5559,122.2859,122.3219,19577.0
2022-10-27 13:15:00,135.88,135.94,135.55,135.8,51799.0,122.3129,122.3669,122.0158,122.2409,51799.0
2022-10-27 13:20:00,135.81,135.82,135.54,135.67,14170.0,122.2499,122.2589,122.0068,122.1238,14170.0
2022-10-27 13:25:00,135.67,135.76,135.55,135.66,11594.0,122.1238,122.2049,122.0158,122.1148,11594.0
2022-10-27 13:30:00,135.64,135.85,135.6,135.81,13697.0,122.0968,122.2859,122.0608,122.2499,13697.0
2022-10-27 13:35:00,135.81,135.82,135.61,135.61,19059.0,122.2499,122.2589,122.0698,122.0698,19059.0
2022-10-27 13:40:00,135.57,135.77,135.53,135.63,15292.0,122.0338,122.2139,121.9978,122.0878,15292.0
2022-10-27 13:45:00,135.61,135.66,135.45,135.66,71131.0,122.0698,122.1148,121.9258,122.1148,71131.0
2022-10-27 13:50:00,135.69,135.73,135.52,135.6,10942.0,122.1418,122.1779,121.9888,122.0608,10942.0
2022-10-27 13:55:00,135.62,135.85,135.62,135.77,25872.0,122.0788,122.2859,122.0788,122.2139,25872.0
2022-10-27 14:00:00,135.76,135.77,135.51,135.69,13443.0,122.2049,122.2139,121.9798,122.1418,13443.0
2022-10-27 14:05:00,135.66,135.71,135.62,135.7,12974.0,122.1148,122.1599,122.0788,122.1508,12974.0
2022-10-27 14:10:00,135.67,135.72,135.46,135.7,35128.0,122.1238,122.1689,121.9348,122.1508,35128.0
2022-10-27 14:15:00,135.7,135.95,135.67,135.95,18525.0,122.1508,122.3759,122.1238,122.3759,18525.0
2022-10-27 14:20:00,135.95,135.95,135.72,135.84,10657.0,122.3759,122.3759,122.1689,122.2769,10657.0
2022-10-27 14:25:00,135.84,135.84,135.53,135.55,15634.0,122.2769,122.2769,121.9978,122.0158,15634.0
2022-10-27 14:30:00,135.53,135.55,135.37,135.42,11821.0,121.9978,122.0158,121.8538,121.8988,11821.0
2022-10-27 14:35:00,135.45,135.45,135.29,135.29,11517.0,121.9258,121.9258,121.7818,121.7818,11517.0
2022-10-27 14:40:00,135.28,135.32,135.04,135.06,10874.0,121.7728,121.8088,121.5567,121.5748,10874.0
2022-10-27 14:45:00,135.09,135.3,135.08,135.16,15894.0,121.6018,121.7908,121.5928,121.6648,15894.0
2022-10-27 14:50:00,135.15,135.2,134.88,135.06,17077.0,121.6558,121.7008,121.4127,121.5748,17077.0
2022-10-27 14:55:00,135.07,135.1,134.75,134.78,12456.0,121.5838,121.6108,121.2957,121.3227,12456.0
2022-10-27 15:00:00,134.8,135.05,134.79,134.98,15887.0,121.3407,121.5657,121.3317,121.5027,15887.0
2022-10-27 15:05:00,134.95,134.98,134.64,134.65,19406.0,121.4757,121.5027,121.1967,121.2057,19406.0
2022-10-27 15:10:00,134.67,134.88,134.58,134.69,23706.0,121.2237,121.4127,121.1427,121.2417,23706.0
2022-10-27 15:15:00,134.72,134.93,134.57,134.93,18185.0,121.2687,121.4577,121.1337,121.4577,18185.0
2022-10-27 15:20:00,134.9,135.06,134.88,135.06,17410.0,121.4307,121.5748,121.4127,121.5748,17410.0
2022-10-27 15:25:00,135.07,135.1,134.78,135.02,15043.0,121.5838,121.6108,121.3227,121.5387,15043.0
2022-10-27 15:30:00,135.03,135.13,134.76,134.91,32533.0,121.5477,121.6378,121.3047,121.4397,32533.0
2022-10-27 15:35:00,134.9,134.93,134.57,134.58,27418.0,121.4307,121.4577,121.1337,121.1427,27418.0
2022-10-27 15:40:00,134.6,134.77,134.5,134.67,29497.0,121.1607,121.3137,121.0707,121.2237,29497.0
2022-10-27 15:45:00,134.66,134.66,134.19,134.24,42759.0,121.2147,121.2147,120.7916,120.8366,42759.0
2022-10-27 15:50:00,134.25,134.45,134.07,134.15,78989.0,120.8456,121.0257,120.6836,120.7556,78989.0
2022-10-27 15:55:00,134.17,134.61,134.17,134.57,232371.0,120.7736,121.1697,120.7736,121.1337,232371.0
2022-10-28 09:30:00,136.33,136.73,135.56,136.31,94291.0,122.7179,123.078,122.0248,122.6999,94291.0
2022-10-28 09:35:00,136.41,136.57,135.21,135.7,82841.0,122.79,122.934,121.7098,122.1508,82841.0
2022-10-28 09:40:00,135.7,135.87,134.41,134.62,20812.0,122.1508,122.3039,120.9897,121.1787,20812.0
2022-10-28 09:45:00,134.47,135.24,134.44,135.08,15391.0,121.0437,121.7368,121.0167,121.5928,15391.0
2022-10-28 09:50:00,134.95,135.67,134.79,135.6,28367.0,121.4757,122.1238,121.3317,122.0608,28367.0
2022-10-28 09:55:00,135.66,135.71,134.48,134.58,25520.0,122.1148,122.1599,121.0527,121.1427,25520.0
2022-10-28 10:00:00,134.58,134.89,134.25,134.4,55686.0,121.1427,121.4217,120.8456,120.9806,55686.0
2022-10-28 10:05:00,134.43,134.76,134.05,134.07,37374.0,121.0077,121.3047,120.6656,120.6836,37374.0
2022-10-28 10:10:00,134.08,134.13,133.56,133.94,22689.0,120.6926,120.7376,120.2245,120.5666,22689.0
2022-10-28 10:15:00,133.94,134.05,133.62,133.85,16741.0,120.5666,120.6656,120.2785,120.4856,16741.0
2022-10-28 10:20:00,133.86,133.87,133.04,133.05,20178.0,120.4946,120.5036,119.7564,119.7654,20178.0
2022-10-28 10:25:00,133.08,133.57,133.05,133.5,20701.0,119.7924,120.2335,119.7654,120.1705,20701.0
2022-10-28 10:30:00,133.5,133.61,132.56,132.57,26019.0,120.1705,120.2695,119.3244,119.3334,26019.0
2022-10-28 10:35:00,132.62,132.62,131.53,131.61,37157.0,119.3784,119.3784,118.3972,118.4692,37157.0
2022-10-28 10:40:00,131.64,132.12,131.32,132.08,16786.0,118.4962,118.9283,118.2082,118.8923,16786.0
2022-10-28 10:45:00,132.1,132.52,131.9,132.5,11642.0,118.9103,119.2884,118.7303,119.2704,11642.0
2022-10-28 10:50:00,132.61,132.78,132.27,132.39,23644.0,119.3694,119.5224,119.0633,119.1713,23644.0
2022-10-28 10:55:00,132.4,132.83,132.4,132.83,18777.0,119.1803,119.5674,119.1803,119.5674,18777.0
2022-10-28 11:00:00,132.9,132.9,132.3,132.36,12326.0,119.6304,119.6304,119.0903,119.1443,12326.0
2022-10-28 11:05:00,132.32,132.44,132.16,132.31,8526.0,119.1083,119.2163,118.9643,119.0993,8526.0
2022-10-28 11:10:00,132.31,132.71,132.31,132.39,13986.0,119.0993,119.4594,119.0993,119.1713,13986.0
2022-10-28 11:15:00,132.34,133.16,132.23,133.16,26069.0,119.1263,119.8645,119.0273,119.8645,26069.0
2022-10-28 11:20:00,133.18,133.29,132.58,132.73,33403.0,119.8825,119.9815,119.3424,119.4774,33403.0
2022-10-28 11:25:00,132.73,132.73,132.38,132.66,17965.0,119.4774,119.4774,119.1623,119.4144,17965.0
2022-10-28 11:30:00,132.63,132.7,132.49,132.62,15280.0,119.3874,119.4504,119.2614,119.3784,15280.0
2022-10-28 11:35:00,132.58,132.68,131.96,132.37,14309.0,119.3424,119.4324,118.7843,119.1533,14309.0
2022-10-28 11:40:00,132.39,132.39,132.07,132.09,11199.0,119.1713,119.1713,118.8833,118.9013,11199.0
2022-10-28 11:45:00,132.05,132.6,132.04,132.56,11713.0,118.8653,119.3604,118.8563,119.3244,11713.0
2022-10-28 11:50:00,132.58,132.78,132.57,132.64,8700.0,119.3424,119.5224,119.3334,119.3964,8700.0
2022-10-28 11:55:00,132.72,133.07,132.72,132.86,13309.0,119.4684,119.7834,119.4684,119.5944,13309.0
2022-10-28 12:00:00,132.96,133.05,132.78,132.92,11372.0,119.6844,119.7654,119.5224,119.6484,11372.0
2022-10-28 12:05:00,132.86,132.9,132.67,132.67,11517.0,119.5944,119.6304,119.4234,119.4234,11517.0
2022-10-28 12:10:00,132.72,133.22,132.66,133.22,15567.0,119.4684,119.9185,119.4144,119.9185,15567.0
2022-10-28 12:15:00,133.17,133.26,132.91,132.94,11508.0,119.8735,119.9545,119.6394,119.6664,11508.0
2022-10-28 12:20:00,132.95,133.16,132.92,133.12,19318.0,119.6754,119.8645,119.6484,119.8285,19318.0
2022-10-28 12:25:00,133.12,133.46,133.1,133.45,9898.0,119.8285,120.1345,119.8104,120.1255,9898.0
2022-10-28 12:30:00,133.43,133.63,133.35,133.63,4973.0,120.1075,120.2875,120.0355,120.2875,4973.0
2022-10-28 12:35:00,133.6,133.6,133.34,133.44,8221.0,120.2605,120.2605,120.0265,120.1165,8221.0
2022-10-28 12:40:00,133.46,133.59,133.4,133.53,7225.0,120.1345,120.2515,120.0805,120.1975,7225.0
2022-10-28 12:45:00,133.5,133.72,133.42,133.71,10115.0,120.1705,120.3685,120.0985,120.3595,10115.0
2022-10-28 12:50:00,133.69,133.73,133.53,133.6,7353.0,120.3415,120.3775,120.1975,120.2605,7353.0
2022-10-28 12:55:00,133.59,133.6,133.41,133.41,6419.0,120.2515,120.2605,120.0895,120.0895,6419.0
2022-10-28 13:00:00,133.44,133.47,133.3,133.37,10282.0,120.1165,120.1435,119.9905,120.0535,10282.0
2022-10-28 13:05:00,133.39,133.57,133.38,133.53,10742.0,120.0715,120.2335,120.0625,120.1975,10742.0
2022-10-28 13:10:00,133.49,133.52,133.36,133.41,9754.0,120.1615,120.1885,120.0445,120.0895,9754.0
2022-10-28 13:15:00,133.38,133.42,133.2,133.23,9305.0,120.0625,120.0985,119.9005,119.9275,9305.0
2022-10-28 13:20:00,133.2,133.22,133.05,133.16,12341.0,119.9005,119.9185,119.7654,119.8645,12341.0
2022-10-28 13:25:00,133.16,133.24,133.05,133.17,7135.0,119.8645,119.9365,119.7654,119.8735,7135.0
2022-10-28 13:30:00,133.18,133.25,133.07,133.22,7935.0,119.8825,119.9455,119.7834,119.9185,7935.0
2022-10-28 13:35:00,133.22,133.31,133.17,133.28,22280.0,119.9185,119.9995,119.8735,119.9725,22280.0
2022-10-28 13:40:00,133.27,133.29,133.17,133.2,8827.0,119.9635,119.9815,119.8735,119.9005,8827.0
2022-10-28 13:45:00,133.22,133.45,133.2,133.44,14108.0,119.9185,120.1255,119.9005,120.1165,14108.0
2022-10-28 13:50:00,133.43,133.53,133.37,133.5,12678.0,120.1075,120.1975,120.0535,120.1705,12678.0
2022-10-28 13:55:00,133.53,133.54,133.42,133.47,19359.0,120.1975,120.2065,120.0985,120.1435,19359.0
2022-10-28 14:00:00,133.48,133.65,133.47,133.55,11928.0,120.1525,120.3055,120.1435,120.2155,11928.0
2022-10-28 14:05:00,133.54,133.56,133.17,133.2,15911.0,120.2065,120.2245,119.8735,119.9005,15911.0
2022-10-28 14:10:00,133.21,133.32,133.13,133.28,11670.0,119.9095,120.0085,119.8375,119.9725,11670.0
2022-10-28 14:15:00,133.24,133.48,133.23,133.44,10969.0,119.9365,120.1525,119.9275,120.1165,10969.0
2022-10-28 14:20:00,133.44,133.51,133.39,133.44,15165.0,120.1165,120.1795,120.0715,120.1165,15165.0
2022-10-28 14:25:00,133.42,133.44,133.23,133.44,13706.0,120.0985,120.1165,119.9275,120.1165,13706.0
2022-10-28 14:30:00,133.45,133.79,133.44,133.72,13703.0,120.1255,120.4316,120.1165,120.3685,13703.0
2022-10-28 14:35:00,133.8,133.88,133.74,133.81,8472.0,120.4406,120.5126,120.3865,120.4496,8472.0
2022-10-28 14:40:00,133.77,133.8,133.65,133.8,11231.0,120.4136,120.4406,120.3055,120.4406,11231.0
2022-10-28 14:45:00,133.77,133.87,133.76,133.84,9494.0,120.4136,120.5036,120.4046,120.4766,9494.0
2022-10-28 14:50:00,133.84,133.97,133.84,133.93,10872.0,120.4766,120.5936,120.4766,120.5576,10872.0
2022-10-28 14:55:00,133.97,134.12,133.97,134.1,11555.0,120.5936,120.7286,120.5936,120.7106,11555.0
2022-10-28 15:00:00,134.14,134.26,134.01,134.07,14581.0,120.7466,120.8546,120.6296,120.6836,14581.0
2022-10-28 15:05:00,134.06,134.19,133.98,134.07,9797.0,120.6746,120.7916,120.6026,120.6836,9797.0
2022-10-28 15:10:00,134.06,134.14,133.96,133.98,12380.0,120.6746,120.7466,120.5846,120.6026,12380.0
2022-10-28 15:15:00,133.97,134.04,133.74,133.75,17710.0,120.5936,120.6566,120.3865,120.3955,17710.0
2022-10-28 15:20:00,133.78,133.78,133.56,133.58,25684.0,120.4226,120.4226,120.2245,120.2425,25684.0
2022-10-28 15:25:00,133.59,133.74,133.55,133.6,47859.0,120.2515,120.3865,120.2155,120.2605,47859.0
2022-10-28 15:30:00,133.59,133.65,133.44,133.52,41644.0,120.2515,120.3055,120.1165,120.1885,41644.0
2022-10-28 15:35:00,133.52,133.62,133.38,133.44,42160.0,120.1885,120.2785,120.0625,120.1165,42160.0
2022-10-28 15:40:00,133.44,133.7,133.41,133.63,62046.0,120.1165,120.3505,120.0895,120.2875,62046.0
2022-10-28 15:45:00,133.63,133.69,133.44,133.44,88216.0,120.2875,120.3415,120.1165,120.1165,88216.0
2022-10-28 15:50:00,133.43,133.51,133.3,133.34,107722.0,120.1075,120.1795,119.9905,120.0265,107722.0
2022-10-28 15:55:00,133.36,133.76,133.33,133.69,190351.0,120.0445,120.4046,120.0175,120.3415,190351.0
2022-10-31 09:30:00,132.5,134.44,132.36,134.13,69990.0,119.2704,121.0167,119.1443,120.7376,69990.0
2022-10-31 09:35:00,134.06,134.46,133.72,134.13,33182.0,120.6746,121.0347,120.3685,120.7376,33182.0
2022-10-31 09:40:00,134.42,135.44,134.37,135.29,23932.0,120.9987,121.9168,120.9536,121.7818,23932.0
2022-10-31 09:45:00,135.31,135.58,135.19,135.35,18234.0,121.7998,122.0428,121.6918,121.8358,18234.0
2022-10-31 09:50:00,135.32,136.17,135.3,136.08,24452.0,121.8088,122.5739,121.7908,122.4929,24452.0
2022-10-31 09:55:00,136.19,136.23,135.54,135.61,39727.0,122.5919,122.6279,122.0068,122.0698,39727.0
2022-10-31 10:00:00,135.61,136.37,135.56,136.34,22470.0,122.0698,122.754,122.0248,122.7269,22470.0
2022-10-31 10:05:00,136.32,136.41,135.97,136.24,37875.0,122.7089,122.79,122.3939,122.6369,37875.0
2022-10-31 10:10:00,136.23,136.74,136.03,136.62,71155.0,122.6279,123.087,122.4479,122.979,71155.0
2022-10-31 10:15:00,136.64,137.74,136.48,137.27,31047.0,122.997,123.9872,122.853,123.5641,31047.0
2022-10-31 10:20:00,137.29,137.74,137.25,137.41,14944.0,123.5821,123.9872,123.5461,123.6901,14944.0
2022-10-31 10:25:00,137.54,137.56,137.25,137.56,17436.0,123.8071,123.8251,123.5461,123.8251,17436.0
2022-10-31 10:30:00,137.57,137.89,137.38,137.61,20056.0,123.8341,124.1222,123.6631,123.8701,20056.0
2022-10-31 10:35:00,137.53,137.95,137.31,137.95,26754.0,123.7981,124.1762,123.6001,124.1762,26754.0
2022-10-31 10:40:00,137.99,138.75,137.99,138.65,26547.0,124.2122,124.8963,124.2122,124.8063,26547.0
2022-10-31 10:45:00,138.65,138.69,138.35,138.45,22298.0,124.8063,124.8423,124.5363,124.6263,22298.0
2022-10-31 10:50:00,138.46,138.78,138.46,138.53,18904.0,124.6353,124.9233,124.6353,124.6983,18904.0
2022-10-31 10:55:00,138.53,138.61,138.18,138.39,34799.0,124.6983,124.7703,124.3832,124.5723,34799.0
2022-10-31 11:00:00,138.37,138.43,137.83,137.87,49288.0,124.5543,124.6083,124.0682,124.1042,49288.0
2022-10-31 11:05:00,137.8,138.26,137.79,138.23,17744.0,124.0412,124.4552,124.0322,124.4282,17744.0
2022-10-31 11:10:00,138.2,138.25,137.84,138.02,40388.0,124.4012,124.4462,124.0772,124.2392,40388.0
2022-10-31 11:15:00,138.02,138.18,137.94,137.95,23518.0,124.2392,124.3832,124.1672,124.1762,23518.0
2022-10-31 11:20:00,137.94,138.63,137.83,138.58,51148.0,124.1672,124.7883,124.0682,124.7433,51148.0
2022-10-31 11:25:00,138.59,138.68,138.43,138.51,31189.0,124.7523,124.8333,124.6083,124.6803,31189.0
2022-10-31 11:30:00,138.49,138.49,138.15,138.3,27627.0,124.6623,124.6623,124.3562,124.4912,27627.0
2022-10-31 11:35:00,138.25,138.28,138.02,138.16,23546.0,124.4462,124.4732,124.2392,124.3652,23546.0
2022-10-31 11:40:00,138.12,138.71,138.05,138.68,31550.0,124.3292,124.8603,124.2662,124.8333,31550.0
2022-10-31 11:45:00,138.7,138.92,138.66,138.92,30531.0,124.8513,125.0493,124.8153,125.0493,30531.0
2022-10-31 11:50:00,138.86,138.86,138.47,138.48,20777.0,124.9953,124.9953,124.6443,124.6533,20777.0
2022-10-31 11:55:00,138.47,138.61,137.12,137.34,47309.0,124.6443,124.7703,123.4291,123.6271,47309.0
2022-10-31 12:00:00,137.29,137.52,136.75,137.35,67545.0,123.5821,123.7891,123.096,123.6361,67545.0
2022-10-31 12:05:00,137.27,137.3,136.4,136.4,41652.0,123.5641,123.5911,122.781,122.781,41652.0
2022-10-31 12:10:00,136.48,136.87,136.48,136.73,49819.0,122.853,123.204,122.853,123.078,49819.0
2022-10-31 12:15:00,136.73,136.86,136.45,136.48,27537.0,123.078,123.195,122.826,122.853,27537.0
2022-10-31 12:20:00,136.42,136.54,135.72,135.75,17606.0,122.799,122.907,122.1689,122.1959,17606.0
2022-10-31 12:25:00,135.77,136.28,135.68,136.24,21938.0,122.2139,122.6729,122.1328,122.6369,21938.0
2022-10-31 12:30:00,136.15,136.15,135.73,135.76,16707.0,122.5559,122.5559,122.1779,122.2049,16707.0
2022-10-31 12:35:00,135.76,135.87,135.53,135.53,26428.0,122.2049,122.3039,121.9978,121.9978,26428.0
2022-10-31 12:40:00,135.56,135.65,135.37,135.56,24922.0,122.0248,122.1058,121.8538,122.0248,24922.0
2022-10-31 12:45:00,135.59,135.73,135.44,135.57,22856.0,122.0518,122.1779,121.9168,122.0338,22856.0
2022-10-31 12:50:00,135.55,135.8,135.52,135.64,25230.0,122.0158,122.2409,121.9888,122.0968,25230.0
2022-10-31 12:55:00,135.59,135.92,135.47,135.66,19454.0,122.0518,122.3489,121.9438,122.1148,19454.0
2022-10-31 13:00:00,135.79,136.1,135.76,135.91,14861.0,122.2319,122.5109,122.2049,122.3399,14861.0
2022-10-31 13:05:00,135.9,136.21,135.66,136.14,13886.0,122.3309,122.6099,122.1148,122.5469,13886.0
2022-10-31 13:10:00,136.11,136.16,135.9,136.01,11160.0,122.5199,122.5649,122.3309,122.4299,11160.0
2022-10-31 13:15:00,135.99,136.06,135.71,135.96,12056.0,122.4119,122.4749,122.1599,122.3849,12056.0
2022-10-31 13:20:00,135.81,135.95,135.75,135.75,11008.0,122.2499,122.3759,122.1959,122.1959,11008.0
2022-10-31 13:25:00,135.7,136.02,135.69,135.96,8901.0,122.1508,122.4389,122.1418,122.3849,8901.0
2022-10-31 13:30:00,135.96,135.99,135.71,135.92,15728.0,122.3849,122.4119,122.1599,122.3489,15728.0
2022-10-31 13:35:00,135.92,136.25,135.89,136.12,13112.0,122.3489,122.6459,122.3219,122.5289,13112.0
2022-10-31 13:40:00,136.13,136.32,135.96,136.25,20577.0,122.5379,122.7089,122.3849,122.6459,20577.0
2022-10-31 13:45:00,136.25,136.38,136.1,136.28,12067.0,122.6459,122.763,122.5109,122.6729,12067.0
2022-10-31 13:50:00,136.29,136.31,136.0,136.12,10694.0,122.6819,122.6999,122.4209,122.5289,10694.0
2022-10-31 13:55:00,136.08,136.25,136.02,136.24,9708.0,122.4929,122.6459,122.4389,122.6369,9708.0
2022-10-31 14:00:00,136.28,136.45,136.23,136.42,9480.0,122.6729,122.826,122.6279,122.799,9480.0
2022-10-31 14:05:00,136.46,136.49,136.3,136.42,12019.0,122.835,122.862,122.6909,122.799,12019.0
2022-10-31 14:10:00,136.41,136.54,136.36,136.5,14814.0,122.79,122.907,122.745,122.871,14814.0
2022-10-31 14:15:00,136.52,137.08,136.51,137.08,28130.0,122.889,123.3931,122.88,123.3931,28130.0
2022-10-31 14:20:00,137.09,137.34,137.08,137.28,18092.0,123.4021,123.6271,123.3931,123.5731,18092.0
2022-10-31 14:25:00,137.28,137.47,137.21,137.21,38893.0,123.5731,123.7441,123.5101,123.5101,38893.0
2022-10-31 14:30:00,137.19,137.28,137.08,137.23,12169.0,123.4921,123.5731,123.3931,123.5281,12169.0
2022-10-31 14:35:00,137.22,137.5,137.2,137.47,13483.0,123.5191,123.7711,123.5011,123.7441,13483.0
2022-10-31 14:40:00,137.47,137.59,137.39,137.53,22896.0,123.7441,123.8521,123.6721,123.7981,22896.0
2022-10-31 14:45:00,137.53,137.72,137.5,137.53,26405.0,123.7981,123.9692,123.7711,123.7981,26405.0
2022-10-31 14:50:00,137.55,137.55,137.33,137.4,18341.0,123.8161,123.8161,123.6181,123.6811,18341.0
2022-10-31 14:55:00,137.4,137.53,137.23,137.39,17836.0,123.6811,123.7981,123.5281,123.6721,17836.0
2022-10-31 15:00:00,137.4,137.41,137.09,137.2,16699.0,123.6811,123.6901,123.4021,123.5011,16699.0
2022-10-31 15:05:00,137.19,137.3,137.05,137.14,14844.0,123.4921,123.5911,123.3661,123.4471,14844.0
2022-10-31 15:10:00,137.16,137.32,137.13,137.22,19190.0,123.4651,123.6091,123.4381,123.5191,19190.0
2022-10-31 15:15:00,137.23,137.31,137.01,137.2,19992.0,123.5281,123.6001,123.3301,123.5011,19992.0
2022-10-31 15:20:00,137.21,137.31,137.08,137.2,21235.0,123.5101,123.6001,123.3931,123.5011,21235.0
2022-10-31 15:25:00,137.19,137.24,137.04,137.21,32634.0,123.4921,123.5371,123.3571,123.5101,32634.0
2022-10-31 15:30:00,137.2,137.31,137.04,137.25,31515.0,123.5011,123.6001,123.3571,123.5461,31515.0
2022-10-31 15:35:00,137.24,137.43,137.18,137.3,26315.0,123.5371,123.7081,123.4831,123.5911,26315.0
2022-10-31 15:40:00,137.29,137.55,137.28,137.54,46854.0,123.5821,123.8161,123.5731,123.8071,46854.0
2022-10-31 15:45:00,137.52,137.66,137.38,137.44,47060.0,123.7891,123.9152,123.6631,123.7171,47060.0
2022-10-31 15:50:00,137.4,137.41,136.84,136.85,84329.0,123.6811,123.6901,123.177,123.186,84329.0
2022-10-31 15:55:00,136.86,136.97,136.47,136.54,269664.0,123.195,123.294,122.844,122.907,269664.0
2022-11-01 09:30:00,138.59,138.91,137.82,138.04,103735.0,124.7523,125.0403,124.0592,124.2572,103735.0
2022-11-01 09:35:00,138.0,138.64,137.79,138.48,34350.0,124.2212,124.7973,124.0322,124.6533,34350.0
2022-11-01 09:40:00,138.52,138.88,138.05,138.15,13217.0,124.6893,125.0133,124.2662,124.3562,13217.0
2022-11-01 09:45:00,138.08,138.08,137.08,137.28,29389.0,124.2932,124.2932,123.3931,123.5731,29389.0
2022-11-01 09:50:00,137.22,137.53,136.76,137.32,16343.0,123.5191,123.7981,123.105,123.6091,16343.0
2022-11-01 09:55:00,137.32,137.44,137.09,137.16,13470.0,123.6091,123.7171,123.4021,123.4651,13470.0
2022-11-01 10:00:00,137.24,137.31,136.25,136.3,29103.0,123.5371,123.6001,122.6459,122.6909,29103.0
2022-11-01 10:05:00,136.31,136.52,136.14,136.23,32712.0,122.6999,122.889,122.5469,122.6279,32712.0
2022-11-01 10:10:00,136.14,136.47,135.95,136.08,35198.0,122.5469,122.844,122.3759,122.4929,35198.0
2022-11-01 10:15:00,136.07,136.44,136.0,136.2,28657.0,122.4839,122.817,122.4209,122.6009,28657.0
2022-11-01 10:20:00,136.15,137.02,136.06,136.72,29430.0,122.5559,123.3391,122.4749,123.069,29430.0
2022-11-01 10:25:00,136.73,136.75,136.35,136.49,36622.0,123.078,123.096,122.7359,122.862,36622.0
2022-11-01 10:30:00,136.47,137.04,136.33,136.99,26278.0,122.844,123.3571,122.7179,123.312,26278.0
2022-11-01 10:35:00,136.98,136.98,136.27,136.27,20734.0,123.303,123.303,122.6639,122.6639,20734.0
2022-11-01 10:40:00,136.24,136.27,135.89,136.04,20720.0,122.6369,122.6639,122.3219,122.4569,20720.0
2022-11-01 10:45:00,136.03,136.18,135.8,136.13,14698.0,122.4479,122.5829,122.2409,122.5379,14698.0
2022-11-01 10:50:00,136.2,136.24,135.62,135.67,25154.0,122.6009,122.6369,122.0788,122.1238,25154.0
2022-11-01 10:55:00,135.67,135.69,135.25,135.4,18493.0,122.1238,122.1418,121.7458,121.8808,18493.0
2022-11-01 11:00:00,135.4,135.73,135.32,135.65,99081.0,121.8808,122.1779,121.8088,122.1058,99081.0
2022-11-01 11:05:00,135.63,135.9,135.46,135.77,37187.0,122.0878,122.3309,121.9348,122.2139,37187.0
2022-11-01 11:10:00,135.73,136.29,135.71,136.23,12461.0,122.1779,122.6819,122.1599,122.6279,12461.0
2022-11-01 11:15:00,136.24,136.28,135.87,135.9,27280.0,122.6369,122.6729,122.3039,122.3309,27280.0
2022-11-01 11:20:00,135.91,136.27,135.89,136.15,22384.0,122.3399,122.6639,122.3219,122.5559,22384.0
2022-11-01 11:25:00,136.14,136.46,136.13,136.38,15236.0,122.5469,122.835,122.5379,122.763,15236.0
2022-11-01 11:30:00,136.41,136.58,136.1,136.23,53050.0,122.79,122.943,122.5109,122.6279,53050.0
2022-11-01 11:35:00,136.26,136.27,135.81,135.81,16758.0,122.6549,122.6639,122.2499,122.2499,16758.0
2022-11-01 11:40:00,135.84,136.1,135.8,135.8,9640.0,122.2769,122.5109,122.2409,122.2409,9640.0
2022-11-01 11:45:00,135.8,136.26,135.8,136.18,10342.0,122.2409,122.6549,122.2409,122.5829,10342.0
2022-11-01 11:50:00,136.22,136.36,136.0,136.11,8132.0,122.6189,122.745,122.4209,122.5199,8132.0
2022-11-01 11:55:00,136.13,136.13,135.92,136.06,6502.0,122.5379,122.5379,122.3489,122.4749,6502.0
2022-11-01 12:00:00,136.02,136.17,135.92,136.16,16592.0,122.4389,122.5739,122.3489,122.5649,16592.0
2022-11-01 12:05:00,136.14,136.56,136.03,136.06,148839.0,122.5469,122.925,122.4479,122.4749,148839.0
2022-11-01 12:10:00,136.12,136.31,135.71,136.31,12855.0,122.5289,122.6999,122.1599,122.6999,12855.0
2022-11-01 12:15:00,136.27,136.27,135.8,135.95,13177.0,122.6639,122.6639,122.2409,122.3759,13177.0
2022-11-01 12:20:00,135.96,136.32,135.91,136.26,35908.0,122.3849,122.7089,122.3399,122.6549,35908.0
2022-11-01 12:25:00,136.26,136.33,135.92,136.03,35082.0,122.6549,122.7179,122.3489,122.4479,35082.0
2022-11-01 12:30:00,135.96,136.19,135.96,136.15,7299.0,122.3849,122.5919,122.3849,122.5559,7299.0
2022-11-01 12:35:00,136.2,136.3,135.95,136.26,9238.0,122.6009,122.6909,122.3759,122.6549,9238.0
2022-11-01 12:40:00,136.3,136.3,135.98,136.08,81987.0,122.6909,122.6909,122.4029,122.4929,81987.0
2022-11-01 12:45:00,136.11,136.33,136.02,136.32,22647.0,122.5199,122.7179,122.4389,122.7089,22647.0
2022-11-01 12:50:00,136.28,136.31,136.03,136.12,26502.0,122.6729,122.6999,122.4479,122.5289,26502.0
2022-11-01 12:55:00,136.15,136.15,135.77,135.87,11402.0,122.5559,122.5559,122.2139,122.3039,11402.0
2022-11-01 13:00:00,135.83,135.93,135.72,135.84,14146.0,122.2679,122.3579,122.1689,122.2769,14146.0
2022-11-01 13:05:00,135.85,136.0,135.48,135.52,26496.0,122.2859,122.4209,121.9528,121.9888,26496.0
2022-11-01 13:10:00,135.53,135.89,135.46,135.81,15826.0,121.9978,122.3219,121.9348,122.2499,15826.0
2022-11-01 13:15:00,135.86,136.04,135.86,136.0,9142.0,122.2949,122.4569,122.2949,122.4209,9142.0
2022-11-01 13:20:00,136.03,136.16,136.03,136.12,7085.0,122.4479,122.5649,122.4479,122.5289,7085.0
2022-11-01 13:25:00,136.12,136.27,135.97,135.97,143272.0,122.5289,122.6639,122.3939,122.3939,143272.0
2022-11-01 13:30:00,135.96,136.0,135.8,135.96,22333.0,122.3849,122.4209,122.2409,122.3849,22333.0
2022-11-01 13:35:00,135.97,136.02,135.76,135.78,8654.0,122.3939,122.4389,122.2049,122.2229,8654.0
2022-11-01 13:40:00,135.77,135.88,135.7,135.85,9367.0,122.2139,122.3129,122.1508,122.2859,9367.0
2022-11-01 13:45:00,135.88,136.0,135.71,135.74,21149.0,122.3129,122.4209,122.1599,122.1869,21149.0
2022-11-01 13:50:00,135.74,135.95,135.71,135.94,6850.0,122.1869,122.3759,122.1599,122.3669,6850.0
2022-11-01 13:55:00,135.95,136.09,135.84,136.04,15952.0,122.3759,122.5019,122.2769,122.4569,15952.0
2022-11-01 14:00:00,136.02,136.13,135.98,135.99,10652.0,122.4389,122.5379,122.4029,122.4119,10652.0
2022-11-01 14:05:00,136.01,136.03,135.86,135.98,9964.0,122.4299,122.4479,122.2949,122.4029,9964.0
2022-11-01 14:10:00,135.89,135.91,135.59,135.62,10447.0,122.3219,122.3399,122.0518,122.0788,10447.0
2022-11-01 14:15:00,135.61,135.73,135.58,135.64,17935.0,122.0698,122.1779,122.0428,122.0968,17935.0
2022-11-01 14:20:00,135.63,135.78,135.53,135.69,28411.0,122.0878,122.2229,121.9978,122.1418,28411.0
2022-11-01 14:25:00,135.65,135.84,135.62,135.8,11397.0,122.1058,122.2769,122.0788,122.2409,11397.0
2022-11-01 14:30:00,135.78,135.94,135.7,135.78,14596.0,122.2229,122.3669,122.1508,122.2229,14596.0
2022-11-01 14:35:00,135.78,135.99,135.76,135.92,12606.0,122.2229,122.4119,122.2049,122.3489,12606.0
2022-11-01 14:40:00,135.91,135.97,135.84,135.94,21496.0,122.3399,122.3939,122.2769,122.3669,21496.0
2022-11-01 14:45:00,135.92,135.99,135.69,135.84,31500.0,122.3489,122.4119,122.1418,122.2769,31500.0
2022-11-01 14:50:00,135.81,136.27,135.75,136.21,27804.0,122.2499,122.6639,122.1959,122.6099,27804.0
2022-11-01 14:55:00,136.2,136.52,136.19,136.52,15840.0,122.6009,122.889,122.5919,122.889,15840.0
2022-11-01 15:00:00,136.5,136.55,136.3,136.39,33817.0,122.871,122.916,122.6909,122.772,33817.0
2022-11-01 15:05:00,136.38,136.44,136.22,136.26,37520.0,122.763,122.817,122.6189,122.6549,37520.0
2022-11-01 15:10:00,136.27,136.28,135.97,136.18,19723.0,122.6639,122.6729,122.3939,122.5829,19723.0
2022-11-01 15:15:00,136.18,136.23,136.09,136.18,27890.0,122.5829,122.6279,122.5019,122.5829,27890.0
2022-11-01 15:20:00,136.18,136.23,135.96,135.96,49622.0,122.5829,122.6279,122.3849,122.3849,49622.0
2022-11-01 15:25:00,135.94,135.95,135.84,135.91,19547.0,122.3669,122.3759,122.2769,122.3399,19547.0
2022-11-01 15:30:00,135.92,136.0,135.84,135.94,20104.0,122.3489,122.4209,122.2769,122.3669,20104.0
2022-11-01 15:35:00,135.94,136.12,135.89,135.9,30643.0,122.3669,122.5289,122.3219,122.3309,30643.0
2022-11-01 15:40:00,135.89,136.01,135.88,135.93,82075.0,122.3219,122.4299,122.3129,122.3579,82075.0
2022-11-01 15:45:00,135.94,136.2,135.87,136.17,52226.0,122.3669,122.6009,122.3039,122.5739,52226.0
2022-11-01 15:50:00,136.18,136.32,136.07,136.14,91209.0,122.5829,122.7089,122.4839,122.5469,91209.0
2022-11-01 15:55:00,136.13,136.39,135.98,136.32,286140.0,122.5379,122.772,122.4029,122.7089,286140.0
2022-11-02 09:30:00,135.41,135.76,134.74,135.07,52545.0,121.8898,122.2049,121.2867,121.5838,52545.0
2022-11-02 09:35:00,135.14,135.94,134.86,135.71,38560.0,121.6468,122.3669,121.3947,122.1599,38560.0
2022-11-02 09:40:00,135.7,136.64,135.64,136.36,39997.0,122.1508,122.997,122.0968,122.745,39997.0
2022-11-02 09:45:00,136.3,136.74,135.68,136.22,48441.0,122.6909,123.087,122.1328,122.6189,48441.0
2022-11-02 09:50:00,136.17,136.43,135.67,136.22,73494.0,122.5739,122.808,122.1238,122.6189,73494.0
2022-11-02 09:55:00,136.14,136.14,135.5,135.83,99710.0,122.5469,122.5469,121.9708,122.2679,99710.0
2022-11-02 10:00:00,135.8,136.19,135.56,135.68,76003.0,122.2409,122.5919,122.0248,122.1328,76003.0
2022-11-02 10:05:00,135.71,135.97,134.9,135.08,108956.0,122.1599,122.3939,121.4307,121.5928,108956.0
2022-11-02 10:10:00,135.11,135.6,134.81,135.4,41407.0,121.6198,122.0608,121.3497,121.8808,41407.0
2022-11-02 10:15:00,135.38,135.92,135.38,135.71,53414.0,121.8628,122.3489,121.8628,122.1599,53414.0
2022-11-02 10:20:00,135.76,135.94,135.58,135.8,107915.0,122.2049,122.3669,122.0428,122.2409,107915.0
2022-11-02 10:25:00,135.79,135.89,135.22,135.44,33168.0,122.2319,122.3219,121.7188,121.9168,33168.0
2022-11-02 10:30:00,135.39,136.27,135.38,136.27,26184.0,121.8718,122.6639,121.8628,122.6639,26184.0
2022-11-02 10:35:00,136.36,136.36,135.67,135.79,39264.0,122.745,122.745,122.1238,122.2319,39264.0
2022-11-02 10:40:00,135.75,135.84,135.45,135.82,21597.0,122.1959,122.2769,121.9258,122.2589,21597.0
2022-11-02 10:45:00,135.83,136.45,135.83,136.09,21801.0,122.2679,122.826,122.2679,122.5019,21801.0
2022-11-02 10:50:00,136.07,136.24,135.94,136.24,18694.0,122.4839,122.6369,122.3669,122.6369,18694.0
2022-11-02 10:55:00,136.3,136.56,136.25,136.54,30890.0,122.6909,122.925,122.6459,122.907,30890.0
2022-11-02 11:00:00,136.55,136.98,136.53,136.97,16279.0,122.916,123.303,122.898,123.294,16279.0
2022-11-02 11:05:00,136.97,137.02,136.62,136.68,16933.0,123.294,123.3391,122.979,123.033,16933.0
2022-11-02 11:10:00,136.65,137.12,136.63,137.08,13517.0,123.006,123.4291,122.988,123.3931,13517.0
2022-11-02 11:15:00,137.1,137.49,136.99,137.31,30063.0,123.4111,123.7621,123.312,123.6001,30063.0
2022-11-02 11:20:00,137.33,137.72,137.3,137.7,18147.0,123.6181,123.9692,123.5911,123.9512,18147.0
2022-11-02 11:25:00,137.68,137.93,137.5,137.59,17543.0,123.9332,124.1582,123.7711,123.8521,17543.0
2022-11-02 11:30:00,137.62,137.67,137.39,137.61,14567.0,123.8791,123.9242,123.6721,123.8701,14567.0
2022-11-02 11:35:00,137.58,137.92,137.58,137.8,24425.0,123.8431,124.1492,123.8431,124.0412,24425.0
2022-11-02 11:40:00,137.76,138.08,137.45,137.78,30975.0,124.0052,124.2932,123.7261,124.0232,30975.0
2022-11-02 11:45:00,137.84,137.97,137.71,137.76,13007.0,124.0772,124.1942,123.9602,124.0052,13007.0
2022-11-02 11:50:00,137.76,137.88,137.44,137.59,39582.0,124.0052,124.1132,123.7171,123.8521,39582.0
2022-11-02 11:55:00,137.57,138.12,137.52,138.02,40803.0,123.8341,124.3292,123.7891,124.2392,40803.0
2022-11-02 12:00:00,138.06,138.22,137.87,138.03,36456.0,124.2752,124.4192,124.1042,124.2482,36456.0
2022-11-02 12:05:00,138.04,138.14,137.6,137.71,41566.0,124.2572,124.3472,123.8611,123.9602,41566.0
2022-11-02 12:10:00,137.68,137.83,137.16,137.19,39691.0,123.9332,124.0682,123.4651,123.4921,39691.0
2022-11-02 12:15:00,137.13,137.14,136.78,136.93,35610.0,123.4381,123.4471,123.123,123.258,35610.0
2022-11-02 12:20:00,136.98,137.09,136.88,136.94,22231.0,123.303,123.4021,123.213,123.267,22231.0
2022-11-02 12:25:00,136.97,137.66,136.97,137.64,27059.0,123.294,123.9152,123.294,123.8971,27059.0
2022-11-02 12:30:00,137.74,137.88,137.45,137.59,19653.0,123.9872,124.1132,123.7261,123.8521,19653.0
2022-11-02 12:35:00,137.55,137.56,137.12,137.17,20281.0,123.8161,123.8251,123.4291,123.4741,20281.0
2022-11-02 12:40:00,137.16,137.22,136.91,136.98,53620.0,123.4651,123.5191,123.24,123.303,53620.0
2022-11-02 12:45:00,136.96,137.03,136.7,136.78,20822.0,123.285,123.3481,123.051,123.123,20822.0
2022-11-02 12:50:00,136.8,136.89,136.52,136.78,42170.0,123.141,123.222,122.889,123.123,42170.0
2022-11-02 12:55:00,136.8,136.85,136.64,136.79,6553.0,123.141,123.186,122.997,123.132,6553.0
2022-11-02 13:00:00,136.79,137.02,136.78,136.91,13640.0,123.132,123.3391,123.123,123.24,13640.0
2022-11-02 13:05:00,136.9,136.92,136.65,136.73,56162.0,123.231,123.249,123.006,123.078,56162.0
2022-11-02 13:10:00,136.73,136.91,136.64,136.72,211039.0,123.078,123.24,122.997,123.069,211039.0
2022-11-02 13:15:00,136.72,136.79,136.59,136.72,7822.0,123.069,123.132,122.952,123.069,7822.0
2022-11-02 13:20:00,136.68,136.79,136.5,136.5,10923.0,123.033,123.132,122.871,122.871,10923.0
2022-11-02 13:25:00,136.49,136.49,136.18,136.3,5224.0,122.862,122.862,122.5829,122.6909,5224.0
2022-11-02 13:30:00,136.28,136.66,136.27,136.58,8515.0,122.6729,123.015,122.6639,122.943,8515.0
2022-11-02 13:35:00,136.55,136.63,136.43,136.43,10544.0,122.916,122.988,122.808,122.808,10544.0
2022-11-02 13:40:00,136.44,136.64,136.42,136.63,8666.0,122.817,122.997,122.799,122.988,8666.0
2022-11-02 13:45:00,136.66,137.2,136.66,137.17,7743.0,123.015,123.5011,123.015,123.4741,7743.0
2022-11-02 13:50:00,137.22,137.3,137.15,137.28,8854.0,123.5191,123.5911,123.4561,123.5731,8854.0
2022-11-02 13:55:00,137.27,137.29,137.08,137.29,30094.0,123.5641,123.5821,123.3931,123.5821,30094.0
2022-11-02 14:00:00,137.28,138.41,136.98,137.95,67955.0,123.5731,124.5903,123.303,124.1762,67955.0
2022-11-02 14:05:00,137.89,138.28,137.72,137.94,23259.0,124.1222,124.4732,123.9692,124.1672,23259.0
2022-11-02 14:10:00,137.86,138.39,137.45,137.94,169909.0,124.0952,124.5723,123.7261,124.1672,169909.0
2022-11-02 14:15:00,137.94,137.99,137.44,137.55,15019.0,124.1672,124.2122,123.7171,123.8161,15019.0
2022-11-02 14:20:00,137.6,137.76,137.55,137.69,17276.0,123.8611,124.0052,123.8161,123.9422,17276.0
2022-11-02 14:25:00,137.71,138.25,137.69,138.2,20899.0,123.9602,124.4462,123.9422,124.4012,20899.0
2022-11-02 14:30:00,138.29,138.45,137.89,138.19,22667.0,124.4822,124.6263,124.1222,124.3922,22667.0
2022-11-02 14:35:00,138.13,138.71,136.55,137.55,70427.0,124.3382,124.8603,122.916,123.8161,70427.0
2022-11-02 14:40:00,137.56,138.38,137.33,137.34,43825.0,123.8251,124.5633,123.6181,123.6271,43825.0
2022-11-02 14:45:00,137.31,137.72,136.96,137.09,58111.0,123.6001,123.9692,123.285,123.4021,58111.0
2022-11-02 14:50:00,137.06,137.16,135.62,135.94,86754.0,123.3751,123.4651,122.0788,122.3669,86754.0
2022-11-02 14:55:00,136.03,137.0,136.0,136.7,59264.0,122.4479,123.321,122.4209,123.051,59264.0
2022-11-02 15:00:00,136.63,137.04,136.38,136.46,25861.0,122.988,123.3571,122.763,122.835,25861.0
2022-11-02 15:05:00,136.38,137.1,136.38,136.99,21383.0,122.763,123.4111,122.763,123.312,21383.0
2022-11-02 15:10:00,136.94,136.97,136.23,136.24,9714.0,123.267,123.294,122.6279,122.6369,9714.0
2022-11-02 15:15:00,136.24,136.24,135.86,135.99,44691.0,122.6369,122.6369,122.2949,122.4119,44691.0
2022-11-02 15:20:00,136.0,136.0,135.47,135.55,63007.0,122.4209,122.4209,121.9438,122.0158,63007.0
2022-11-02 15:25:00,135.56,135.7,134.81,135.09,70672.0,122.0248,122.1508,121.3497,121.6018,70672.0
2022-11-02 15:30:00,135.03,135.16,134.74,134.76,32258.0,121.5477,121.6648,121.2867,121.3047,32258.0
2022-11-02 15:35:00,134.74,135.01,134.38,134.88,69739.0,121.2867,121.5297,120.9626,121.4127,69739.0
2022-11-02 15:40:00,134.88,134.92,134.48,134.67,62315.0,121.4127,121.4487,121.0527,121.2237,62315.0
2022-11-02 15:45:00,134.64,134.89,134.5,134.81,47023.0,121.1967,121.4217,121.0707,121.3497,47023.0
2022-11-02 15:50:00,134.83,135.05,134.36,134.99,139929.0,121.3677,121.5657,120.9446,121.5117,139929.0
2022-11-02 15:55:00,134.99,135.74,134.96,135.58,314271.0,121.5117,122.1869,121.4847,122.0428,314271.0
2022-11-03 09:30:00,134.62,135.38,134.02,135.38,55829.0,121.1787,121.8628,120.6386,121.8628,55829.0
2022-11-03 09:35:00,135.39,136.41,135.37,136.41,24200.0,121.8718,122.79,121.8538,122.79,24200.0
2022-11-03 09:40:00,136.48,138.53,136.34,138.13,35944.0,122.853,124.6983,122.7269,124.3382,35944.0
2022-11-03 09:45:00,137.97,138.71,137.81,138.02,65432.0,124.1942,124.8603,124.0502,124.2392,65432.0
2022-11-03 09:50:00,137.97,138.04,136.43,136.69,90489.0,124.1942,124.2572,122.808,123.042,90489.0
2022-11-03 09:55:00,136.63,137.19,135.87,136.28,49449.0,122.988,123.4921,122.3039,122.6729,49449.0
2022-11-03 10:00:00,136.36,136.68,135.51,135.95,54525.0,122.745,123.033,121.9798,122.3759,54525.0
2022-11-03 10:05:00,135.86,136.27,135.5,135.56,34744.0,122.2949,122.6639,121.9708,122.0248,34744.0
2022-11-03 10:10:00,135.55,136.48,135.48,136.46,63544.0,122.0158,122.853,121.9528,122.835,63544.0
2022-11-03 10:15:00,136.5,136.6,135.69,135.89,29994.0,122.871,122.961,122.1418,122.3219,29994.0
2022-11-03 10:20:00,136.1,136.28,135.53,135.67,16555.0,122.5109,122.6729,121.9978,122.1238,16555.0
2022-11-03 10:25:00,135.67,136.54,135.66,136.53,24160.0,122.1238,122.907,122.1148,122.898,24160.0
2022-11-03 10:30:00,136.5,137.52,136.46,136.91,36141.0,122.871,123.7891,122.835,123.24,36141.0
2022-11-03 10:35:00,137.0,137.46,136.87,137.25,27226.0,123.321,123.7351,123.204,123.5461,27226.0
2022-11-03 10:40:00,137.24,137.69,137.15,137.47,26531.0,123.5371,123.9422,123.4561,123.7441,26531.0
2022-11-03 10:45:00,137.49,137.58,137.23,137.44,21419.0,123.7621,123.8431,123.5281,123.7171,21419.0
2022-11-03 10:50:00,137.46,138.05,137.37,137.98,21036.0,123.7351,124.2662,123.6541,124.2032,21036.0
2022-11-03 10:55:00,138.0,138.49,137.83,138.44,22501.0,124.2212,124.6623,124.0682,124.6173,22501.0
2022-11-03 11:00:00,138.48,138.72,138.15,138.17,24434.0,124.6533,124.8693,124.3562,124.3742,24434.0
2022-11-03 11:05:00,138.24,138.33,137.98,138.24,16235.0,124.4372,124.5183,124.2032,124.4372,16235.0
2022-11-03 11:10:00,138.21,138.36,137.82,138.0,20820.0,124.4102,124.5453,124.0592,124.2212,20820.0
2022-11-03 11:15:00,138.05,138.23,137.99,138.12,17611.0,124.2662,124.4282,124.2122,124.3292,17611.0
2022-11-03 11:20:00,138.08,138.49,138.08,138.47,15100.0,124.2932,124.6623,124.2932,124.6443,15100.0
2022-11-03 11:25:00,138.45,138.74,138.34,138.5,24002.0,124.6263,124.8873,124.5273,124.6713,24002.0
2022-11-03 11:30:00,138.49,138.59,137.71,137.71,15189.0,124.6623,124.7523,123.9602,123.9602,15189.0
2022-11-03 11:35:00,137.7,138.03,137.54,137.81,82472.0,123.9512,124.2482,123.8071,124.0502,82472.0
2022-11-03 11:40:00,137.81,137.99,137.37,137.39,54457.0,124.0502,124.2122,123.6541,123.6721,54457.0
2022-11-03 11:45:00,137.45,137.96,137.45,137.6,28939.0,123.7261,124.1852,123.7261,123.8611,28939.0
2022-11-03 11:50:00,137.58,137.6,137.33,137.46,492038.0,123.8431,123.8611,123.6181,123.7351,492038.0
2022-11-03 11:55:00,137.42,137.52,137.25,137.52,48312.0,123.6991,123.7891,123.5461,123.7891,48312.0
2022-11-03 12:00:00,137.51,138.05,137.43,137.84,108482.0,123.7801,124.2662,123.7081,124.0772,108482.0
2022-11-03 12:05:00,137.89,138.15,137.89,138.01,24152.0,124.1222,124.3562,124.1222,124.2302,24152.0
2022-11-03 12:10:00,137.99,138.24,137.99,138.12,27359.0,124.2122,124.4372,124.2122,124.3292,27359.0
2022-11-03 12:15:00,138.12,138.25,137.88,138.03,90102.0,124.3292,124.4462,124.1132,124.2482,90102.0
2022-11-03 12:20:00,138.0,138.49,137.99,138.4,16782.0,124.2212,124.6623,124.2122,124.5813,16782.0
2022-11-03 12:25:00,138.39,138.62,138.24,138.59,34691.0,124.5723,124.7793,124.4372,124.7523,34691.0
2022-11-03 12:30:00,138.58,138.69,138.46,138.66,17624.0,124.7433,124.8423,124.6353,124.8153,17624.0
2022-11-03 12:35:00,138.62,138.63,137.87,138.09,18324.0,124.7793,124.7883,124.1042,124.3022,18324.0
2022-11-03 12:40:00,138.06,138.06,137.48,137.78,27527.0,124.2752,124.2752,123.7531,124.0232,27527.0
2022-11-03 12:45:00,137.78,138.31,137.75,138.23,26778.0,124.0232,124.5003,123.9962,124.4282,26778.0
2022-11-03 12:50:00,138.21,138.88,138.2,138.83,38432.0,124.4102,125.0133,124.4012,124.9683,38432.0
2022-11-03 12:55:00,138.84,138.99,138.52,138.53,40511.0,124.9773,125.1124,124.6893,124.6983,40511.0
2022-11-03 13:00:00,138.52,138.58,138.39,138.42,11802.0,124.6893,124.7433,124.5723,124.5993,11802.0
2022-11-03 13:05:00,138.39,138.5,138.22,138.37,7638.0,124.5723,124.6713,124.4192,124.5543,7638.0
2022-11-03 13:10:00,138.34,138.51,138.17,138.5,14883.0,124.5273,124.6803,124.3742,124.6713,14883.0
2022-11-03 13:15:00,138.47,138.59,138.3,138.31,33713.0,124.6443,124.7523,124.4912,124.5003,33713.0
2022-11-03 13:20:00,138.3,138.35,137.89,138.06,32653.0,124.4912,124.5363,124.1222,124.2752,32653.0
2022-11-03 13:25:00,138.1,138.12,137.96,138.12,14749.0,124.3112,124.3292,124.1852,124.3292,14749.0
2022-11-03 13:30:00,138.11,138.24,138.05,138.19,8965.0,124.3202,124.4372,124.2662,124.3922,8965.0
2022-11-03 13:35:00,138.18,138.24,138.01,138.22,18906.0,124.3832,124.4372,124.2302,124.4192,18906.0
2022-11-03 13:40:00,138.24,138.28,137.91,137.94,9119.0,124.4372,124.4732,124.1402,124.1672,9119.0
2022-11-03 13:45:00,137.96,138.05,137.87,137.99,13640.0,124.1852,124.2662,124.1042,124.2122,13640.0
2022-11-03 13:50:00,137.96,137.97,137.6,137.74,24356.0,124.1852,124.1942,123.8611,123.9872,24356.0
2022-11-03 13:55:00,137.74,137.9,137.55,137.7,15379.0,123.9872,124.1312,123.8161,123.9512,15379.0
2022-11-03 14:00:00,137.7,137.84,137.32,137.39,15310.0,123.9512,124.0772,123.6091,123.6721,15310.0
2022-11-03 14:05:00,137.37,137.7,137.37,137.66,17592.0,123.6541,123.9512,123.6541,123.9152,17592.0
2022-11-03 14:10:00,137.68,137.89,137.59,137.77,37339.0,123.9332,124.1222,123.8521,124.0142,37339.0
2022-11-03 14:15:00,137.78,137.86,137.69,137.79,24983.0,124.0232,124.0952,123.9422,124.0322,24983.0
2022-11-03 14:20:00,137.82,138.08,137.7,137.84,21867.0,124.0592,124.2932,123.9512,124.0772,21867.0
2022-11-03 14:25:00,137.84,138.01,137.74,137.99,26000.0,124.0772,124.2302,123.9872,124.2122,26000.0
2022-11-03 14:30:00,138.02,138.15,137.94,138.02,35352.0,124.2392,124.3562,124.1672,124.2392,35352.0
2022-11-03 14:35:00,138.02,138.08,137.88,137.88,10045.0,124.2392,124.2932,124.1132,124.1132,10045.0
2022-11-03 14:40:00,137.89,138.04,137.85,137.97,22686.0,124.1222,124.2572,124.0862,124.1942,22686.0
2022-11-03 14:45:00,137.97,138.22,137.9,138.18,83361.0,124.1942,124.4192,124.1312,124.3832,83361.0
2022-11-03 14:50:00,138.2,138.46,138.19,138.45,32525.0,124.4012,124.6353,124.3922,124.6263,32525.0
2022-11-03 14:55:00,138.47,138.59,138.39,138.51,56913.0,124.6443,124.7523,124.5723,124.6803,56913.0
2022-11-03 15:00:00,138.52,138.69,138.44,138.51,51529.0,124.6893,124.8423,124.6173,124.6803,51529.0
2022-11-03 15:05:00,138.51,138.53,138.15,138.21,39816.0,124.6803,124.6983,124.3562,124.4102,39816.0
2022-11-03 15:10:00,138.24,138.55,138.22,138.4,100575.0,124.4372,124.7163,124.4192,124.5813,100575.0
2022-11-03 15:15:00,138.38,138.55,138.24,138.3,93427.0,124.5633,124.7163,124.4372,124.4912,93427.0
2022-11-03 15:20:00,138.3,138.32,138.08,138.25,38811.0,124.4912,124.5093,124.2932,124.4462,38811.0
2022-11-03 15:25:00,138.27,138.55,138.2,138.55,76752.0,124.4642,124.7163,124.4012,124.7163,76752.0
2022-11-03 15:30:00,138.54,138.55,138.39,138.49,50551.0,124.7073,124.7163,124.5723,124.6623,50551.0
2022-11-03 15:35:00,138.47,138.53,138.43,138.49,52154.0,124.6443,124.6983,124.6083,124.6623,52154.0
2022-11-03 15:40:00,138.51,138.64,138.49,138.61,56618.0,124.6803,124.7973,124.6623,124.7703,56618.0
2022-11-03 15:45:00,138.63,138.64,138.18,138.35,131023.0,124.7883,124.7973,124.3832,124.5363,131023.0
2022-11-03 15:50:00,138.37,138.7,138.34,138.65,125494.0,124.5543,124.8513,124.5273,124.8063,125494.0
2022-11-03 15:55:00,138.65,138.83,138.17,138.17,298962.0,124.8063,124.9683,124.3742,124.3742,298962.0
2022-11-04 09:30:00,143.22,149.41,143.22,148.61,337196.0,128.92,134.492,128.92,133.7718,337196.0
2022-11-04 09:35:00,148.8,150.88,148.37,148.38,179168.0,133.9429,135.8152,133.5558,133.5648,179168.0
2022-11-04 09:40:00,148.47,148.48,145.48,145.56,145147.0,133.6458,133.6548,130.9544,131.0264,145147.0
2022-11-04 09:45:00,145.54,145.79,143.05,145.0,115256.0,131.0084,131.2334,128.767,130.5223,115256.0
2022-11-04 09:50:00,145.0,145.92,143.96,145.74,92589.0,130.5223,131.3504,129.5861,131.1884,92589.0
2022-11-04 09:55:00,145.73,147.61,145.73,146.53,86476.0,131.1794,132.8717,131.1794,131.8995,86476.0
2022-11-04 10:00:00,146.39,146.77,145.81,146.36,33368.0,131.7735,132.1156,131.2514,131.7465,33368.0
2022-11-04 10:05:00,146.32,146.78,145.88,146.1,31806.0,131.7105,132.1246,131.3144,131.5124,31806.0
2022-11-04 10:10:00,146.19,146.68,145.66,146.15,45140.0,131.5935,132.0345,131.1164,131.5575,45140.0
2022-11-04 10:15:00,146.07,146.16,145.52,145.61,38976.0,131.4854,131.5665,130.9904,131.0714,38976.0
2022-11-04 10:20:00,145.69,145.93,145.4,145.88,36298.0,131.1434,131.3594,130.8823,131.3144,36298.0
2022-11-04 10:25:00,145.92,146.38,145.67,146.31,40007.0,131.3504,131.7645,131.1254,131.7015,40007.0
2022-11-04 10:30:00,146.35,146.74,146.17,146.63,66824.0,131.7375,132.0885,131.5755,131.9895,66824.0
2022-11-04 10:35:00,146.73,147.03,146.28,146.28,53084.0,132.0795,132.3496,131.6745,131.6745,53084.0
2022-11-04 10:40:00,146.22,146.63,146.12,146.33,59827.0,131.6205,131.9895,131.5305,131.7195,59827.0
2022-11-04 10:45:00,146.35,147.11,146.24,147.06,43552.0,131.7375,132.4216,131.6385,132.3766,43552.0
2022-11-04 10:50:00,147.13,147.49,146.94,147.19,64636.0,132.4396,132.7637,132.2686,132.4936,64636.0
2022-11-04 10:55:00,147.23,147.25,146.86,147.06,47277.0,132.5296,132.5476,132.1966,132.3766,47277.0
2022-11-04 11:00:00,147.09,147.32,146.39,146.61,57895.0,132.4036,132.6106,131.7735,131.9715,57895.0
2022-11-04 11:05:00,146.65,147.0,146.34,146.44,76300.0,132.0075,132.3226,131.7285,131.8185,76300.0
2022-11-04 11:10:00,146.45,146.61,146.24,146.56,56229.0,131.8275,131.9715,131.6385,131.9265,56229.0
2022-11-04 11:15:00,146.6,146.63,146.09,146.19,76499.0,131.9625,131.9895,131.5034,131.5935,76499.0
2022-11-04 11:20:00,146.13,146.29,145.96,146.08,37109.0,131.5395,131.6835,131.3864,131.4944,37109.0
2022-11-04 11:25:00,146.04,146.32,144.94,144.97,98438.0,131.4584,131.7105,130.4683,130.4953,98438.0
2022-11-04 11:30:00,144.95,145.24,142.76,142.82,122165.0,130.4773,130.7383,128.5059,128.5599,122165.0
2022-11-04 11:35:00,142.83,143.66,141.86,141.91,96623.0,128.5689,129.3161,127.6958,127.7408,96623.0
2022-11-04 11:40:00,141.88,143.4,141.85,143.16,166534.0,127.7138,129.082,127.6868,128.866,166534.0
2022-11-04 11:45:00,143.18,143.18,142.49,142.82,115917.0,128.884,128.884,128.2629,128.5599,115917.0
2022-11-04 11:50:00,142.78,142.85,141.91,142.19,69225.0,128.5239,128.5869,127.7408,127.9928,69225.0
2022-11-04 11:55:00,142.15,142.46,141.73,141.75,158497.0,127.9568,128.2359,127.5788,127.5968,158497.0
2022-11-04 12:00:00,141.71,142.06,141.48,141.77,163622.0,127.5608,127.8758,127.3537,127.6148,163622.0
2022-11-04 12:05:00,141.75,142.07,141.49,141.93,45537.0,127.5968,127.8848,127.3627,127.7588,45537.0
2022-11-04 12:10:00,141.89,142.09,141.32,141.47,56281.0,127.7228,127.9028,127.2097,127.3447,56281.0
2022-11-04 12:15:00,141.44,141.63,141.12,141.45,87636.0,127.3177,127.4888,127.0297,127.3267,87636.0
2022-11-04 12:20:00,141.45,141.52,140.91,140.93,64384.0,127.3267,127.3897,126.8406,126.8587,64384.0
2022-11-04 12:25:00,140.88,140.97,140.4,140.82,49350.0,126.8136,126.8947,126.3816,126.7596,49350.0
2022-11-04 12:30:00,140.77,141.42,140.68,141.29,55843.0,126.7146,127.2997,126.6336,127.1827,55843.0
2022-11-04 12:35:00,141.31,141.33,140.81,140.94,44549.0,127.2007,127.2187,126.7506,126.8677,44549.0
2022-11-04 12:40:00,140.96,140.96,140.26,140.34,50483.0,126.8857,126.8857,126.2556,126.3276,50483.0
2022-11-04 12:45:00,140.31,140.44,139.98,140.34,100119.0,126.3006,126.4176,126.0035,126.3276,100119.0
2022-11-04 12:50:00,140.37,141.35,140.36,141.17,27439.0,126.3546,127.2367,126.3456,127.0747,27439.0
2022-11-04 12:55:00,141.23,141.52,141.15,141.4,51515.0,127.1287,127.3897,127.0567,127.2817,51515.0
2022-11-04 13:00:00,141.4,141.74,141.33,141.74,27153.0,127.2817,127.5878,127.2187,127.5878,27153.0
2022-11-04 13:05:00,141.76,142.01,141.46,141.53,39157.0,127.6058,127.8308,127.3357,127.3987,39157.0
2022-11-04 13:10:00,141.55,142.15,141.49,142.15,24343.0,127.4167,127.9568,127.3627,127.9568,24343.0
2022-11-04 13:15:00,142.12,142.23,141.85,142.2,23319.0,127.9298,128.0289,127.6868,128.0018,23319.0
2022-11-04 13:20:00,142.2,142.47,142.13,142.41,17013.0,128.0018,128.2449,127.9388,128.1909,17013.0
2022-11-04 13:25:00,142.45,142.51,142.19,142.34,25840.0,128.2269,128.2809,127.9928,128.1279,25840.0
2022-11-04 13:30:00,142.35,142.5,141.99,142.0,26348.0,128.1369,128.2719,127.8128,127.8218,26348.0
2022-11-04 13:35:00,142.0,142.41,141.99,142.35,29644.0,127.8218,128.1909,127.8128,128.1369,29644.0
2022-11-04 13:40:00,142.34,142.53,142.14,142.53,26731.0,128.1279,128.2989,127.9478,128.2989,26731.0
2022-11-04 13:45:00,142.53,142.61,142.34,142.45,32575.0,128.2989,128.3709,128.1279,128.2269,32575.0
2022-11-04 13:50:00,142.44,142.44,142.07,142.23,20722.0,128.2179,128.2179,127.8848,128.0289,20722.0
2022-11-04 13:55:00,142.22,142.25,141.93,141.97,25475.0,128.0199,128.0469,127.7588,127.7948,25475.0
2022-11-04 14:00:00,141.93,141.96,141.32,141.43,30212.0,127.7588,127.7858,127.2097,127.3087,30212.0
2022-11-04 14:05:00,141.43,141.43,140.67,140.97,50691.0,127.3087,127.3087,126.6246,126.8947,50691.0
2022-11-04 14:10:00,140.94,141.66,140.93,141.63,34893.0,126.8677,127.5158,126.8587,127.4888,34893.0
2022-11-04 14:15:00,141.61,141.98,141.57,141.89,41859.0,127.4708,127.8038,127.4348,127.7228,41859.0
2022-11-04 14:20:00,141.88,141.95,141.38,141.95,27778.0,127.7138,127.7768,127.2637,127.7768,27778.0
2022-11-04 14:25:00,141.92,142.12,141.82,142.11,20489.0,127.7498,127.9298,127.6598,127.9208,20489.0
2022-11-04 14:30:00,142.09,142.4,142.05,142.37,25588.0,127.9028,128.1819,127.8668,128.1549,25588.0
2022-11-04 14:35:00,142.35,142.39,142.17,142.34,28299.0,128.1369,128.1729,127.9748,128.1279,28299.0
2022-11-04 14:40:00,142.33,142.7,142.3,142.65,24772.0,128.1189,128.4519,128.0919,128.4069,24772.0
2022-11-04 14:45:00,142.68,142.69,142.2,142.22,25188.0,128.4339,128.4429,128.0018,128.0199,25188.0
2022-11-04 14:50:00,142.22,142.38,142.06,142.38,23968.0,128.0199,128.1639,127.8758,128.1639,23968.0
2022-11-04 14:55:00,142.38,142.66,142.38,142.5,24690.0,128.1639,128.4159,128.1639,128.2719,24690.0
2022-11-04 15:00:00,142.5,142.93,142.49,142.8,33791.0,128.2719,128.659,128.2629,128.5419,33791.0
2022-11-04 15:05:00,142.8,142.9,142.62,142.64,25169.0,128.5419,128.632,128.3799,128.3979,25169.0
2022-11-04 15:10:00,142.62,142.66,142.43,142.5,25114.0,128.3799,128.4159,128.2089,128.2719,25114.0
2022-11-04 15:15:00,142.5,142.6,142.18,142.18,55128.0,128.2719,128.3619,127.9838,127.9838,55128.0
2022-11-04 15:20:00,142.16,142.16,141.77,141.88,59502.0,127.9658,127.9658,127.6148,127.7138,59502.0
2022-11-04 15:25:00,141.9,142.12,141.89,142.03,42231.0,127.7318,127.9298,127.7228,127.8488,42231.0
2022-11-04 15:30:00,141.98,142.21,141.76,142.21,103826.0,127.8038,128.0108,127.6058,128.0108,103826.0
2022-11-04 15:35:00,142.19,142.39,142.03,142.16,73356.0,127.9928,128.1729,127.8488,127.9658,73356.0
2022-11-04 15:40:00,142.15,142.31,142.05,142.28,64522.0,127.9568,128.1009,127.8668,128.0739,64522.0
2022-11-04 15:45:00,142.3,142.5,142.23,142.24,91962.0,128.0919,128.2719,128.0289,128.0379,91962.0
2022-11-04 15:50:00,142.25,142.31,141.93,142.12,169403.0,128.0469,128.1009,127.7588,127.9298,169403.0
2022-11-04 15:55:00,142.12,142.32,141.99,142.21,371389.0,127.9298,128.1099,127.8128,128.0108,371389.0
2022-11-07 09:30:00,142.78,143.5,142.12,143.31,113516.0,128.5239,129.172,127.9298,129.001,113516.0
2022-11-07 09:35:00,143.44,143.52,141.33,142.5,95464.0,129.118,129.1901,127.2187,128.2719,95464.0
2022-11-07 09:40:00,142.44,142.5,141.84,142.2,64162.0,128.2179,128.2719,127.6778,128.0018,64162.0
2022-11-07 09:45:00,142.25,142.56,141.93,142.26,62142.0,128.0469,128.3259,127.7588,128.0559,62142.0
2022-11-07 09:50:00,142.27,142.41,141.49,141.97,67467.0,128.0649,128.1909,127.3627,127.7948,67467.0
2022-11-07 09:55:00,141.97,142.13,141.57,142.0,110747.0,127.7948,127.9388,127.4348,127.8218,110747.0
2022-11-07 10:00:00,142.03,142.71,141.92,142.71,79371.0,127.8488,128.4609,127.7498,128.4609,79371.0
2022-11-07 10:05:00,142.76,142.77,142.29,142.76,28143.0,128.5059,128.5149,128.0829,128.5059,28143.0
2022-11-07 10:10:00,142.79,143.58,142.61,143.54,46873.0,128.5329,129.2441,128.3709,129.2081,46873.0
2022-11-07 10:15:00,143.54,143.78,143.22,143.47,35229.0,129.2081,129.4241,128.92,129.145,35229.0
2022-11-07 10:20:00,143.49,143.65,143.22,143.54,19784.0,129.163,129.3071,128.92,129.2081,19784.0
2022-11-07 10:25:00,143.53,143.59,143.29,143.53,17427.0,129.1991,129.2531,128.983,129.1991,17427.0
2022-11-07 10:30:00,143.56,144.77,143.56,144.72,55302.0,129.2261,130.3152,129.2261,130.2702,55302.0
2022-11-07 10:35:00,144.69,144.83,144.11,144.33,35641.0,130.2432,130.3693,129.7211,129.9192,35641.0
2022-11-07 10:40:00,144.33,144.57,144.17,144.31,25530.0,129.9192,130.1352,129.7752,129.9012,25530.0
2022-11-07 10:45:00,144.33,144.57,144.16,144.52,22774.0,129.9192,130.1352,129.7661,130.0902,22774.0
2022-11-07 10:50:00,144.56,144.9,144.56,144.9,44433.0,130.1262,130.4323,130.1262,130.4323,44433.0
2022-11-07 10:55:00,144.88,145.31,144.66,144.79,34441.0,130.4143,130.8013,130.2162,130.3332,34441.0
2022-11-07 11:00:00,144.83,145.45,144.83,145.37,49684.0,130.3693,130.9273,130.3693,130.8553,49684.0
2022-11-07 11:05:00,145.38,145.85,145.29,145.82,39704.0,130.8643,131.2874,130.7833,131.2604,39704.0
2022-11-07 11:10:00,145.81,145.83,145.4,145.43,24123.0,131.2514,131.2694,130.8823,130.9093,24123.0
2022-11-07 11:15:00,145.45,145.74,145.38,145.58,27301.0,130.9273,131.1884,130.8643,131.0444,27301.0
2022-11-07 11:20:00,145.54,145.71,145.4,145.47,30624.0,131.0084,131.1614,130.8823,130.9454,30624.0
2022-11-07 11:25:00,145.49,145.49,145.05,145.34,24011.0,130.9634,130.9634,130.5673,130.8283,24011.0
2022-11-07 11:30:00,145.29,145.45,144.96,144.97,15695.0,130.7833,130.9273,130.4863,130.4953,15695.0
2022-11-07 11:35:00,144.98,145.2,144.86,145.03,39590.0,130.5043,130.7023,130.3963,130.5493,39590.0
2022-11-07 11:40:00,145.03,145.07,144.58,144.85,18227.0,130.5493,130.5853,130.1442,130.3873,18227.0
2022-11-07 11:45:00,144.85,144.85,144.24,144.29,15455.0,130.3873,130.3873,129.8382,129.8832,15455.0
2022-11-07 11:50:00,144.25,144.57,144.2,144.49,28688.0,129.8472,130.1352,129.8022,130.0632,28688.0
2022-11-07 11:55:00,144.54,144.84,144.53,144.63,25466.0,130.1082,130.3783,130.0992,130.1892,25466.0
2022-11-07 12:00:00,144.63,144.95,144.41,144.95,38421.0,130.1892,130.4773,129.9912,130.4773,38421.0
2022-11-07 12:05:00,144.92,145.76,144.91,145.69,39220.0,130.4503,131.2064,130.4413,131.1434,39220.0
2022-11-07 12:10:00,145.75,145.9,145.57,145.6,24613.0,131.1974,131.3324,131.0354,131.0624,24613.0
2022-11-07 12:15:00,145.63,145.89,145.58,145.83,14674.0,131.0894,131.3234,131.0444,131.2694,14674.0
2022-11-07 12:20:00,145.84,146.02,145.8,145.92,19814.0,131.2784,131.4404,131.2424,131.3504,19814.0
2022-11-07 12:25:00,145.93,145.93,145.74,145.77,16738.0,131.3594,131.3594,131.1884,131.2154,16738.0
2022-11-07 12:30:00,145.76,145.88,145.64,145.69,14781.0,131.2064,131.3144,131.0984,131.1434,14781.0
2022-11-07 12:35:00,145.67,145.69,145.08,145.1,21917.0,131.1254,131.1434,130.5943,130.6123,21917.0
2022-11-07 12:40:00,145.1,145.16,144.91,144.99,37160.0,130.6123,130.6663,130.4413,130.5133,37160.0
2022-11-07 12:45:00,145.01,145.48,144.92,145.48,38252.0,130.5313,130.9544,130.4503,130.9544,38252.0
2022-11-07 12:50:00,145.45,145.51,145.18,145.25,17714.0,130.9273,130.9814,130.6843,130.7473,17714.0
2022-11-07 12:55:00,145.24,145.3,145.0,145.27,13717.0,130.7383,130.7923,130.5223,130.7653,13717.0
2022-11-07 13:00:00,145.25,145.61,145.22,145.55,8709.0,130.7473,131.0714,130.7203,131.0174,8709.0
2022-11-07 13:05:00,145.54,145.9,145.49,145.86,27085.0,131.0084,131.3324,130.9634,131.2964,27085.0
2022-11-07 13:10:00,145.84,145.85,145.6,145.65,13155.0,131.2784,131.2874,131.0624,131.1074,13155.0
2022-11-07 13:15:00,145.64,145.75,145.6,145.69,24589.0,131.0984,131.1974,131.0624,131.1434,24589.0
2022-11-07 13:20:00,145.69,145.72,145.39,145.46,11494.0,131.1434,131.1704,130.8733,130.9363,11494.0
2022-11-07 13:25:00,145.49,145.6,145.3,145.49,10614.0,130.9634,131.0624,130.7923,130.9634,10614.0
2022-11-07 13:30:00,145.5,145.52,145.27,145.27,10176.0,130.9724,130.9904,130.7653,130.7653,10176.0
2022-11-07 13:35:00,145.25,145.26,144.92,145.09,12429.0,130.7473,130.7563,130.4503,130.6033,12429.0
2022-11-07 13:40:00,145.07,145.14,144.85,145.14,11804.0,130.5853,130.6483,130.3873,130.6483,11804.0
2022-11-07 13:45:00,145.13,145.49,145.13,145.18,20591.0,130.6393,130.9634,130.6393,130.6843,20591.0
2022-11-07 13:50:00,145.18,145.35,145.05,145.34,20267.0,130.6843,130.8373,130.5673,130.8283,20267.0
2022-11-07 13:55:00,145.35,145.46,145.35,145.36,24473.0,130.8373,130.9363,130.8373,130.8463,24473.0
2022-11-07 14:00:00,145.37,145.64,145.37,145.44,12127.0,130.8553,131.0984,130.8553,130.9183,12127.0
2022-11-07 14:05:00,145.46,145.65,145.36,145.65,18340.0,130.9363,131.1074,130.8463,131.1074,18340.0
2022-11-07 14:10:00,145.64,145.85,145.62,145.83,16420.0,131.0984,131.2874,131.0804,131.2694,16420.0
2022-11-07 14:15:00,145.87,145.93,145.78,145.87,19168.0,131.3054,131.3594,131.2244,131.3054,19168.0
2022-11-07 14:20:00,145.87,146.27,145.83,146.27,33346.0,131.3054,131.6655,131.2694,131.6655,33346.0
2022-11-07 14:25:00,146.28,146.29,145.82,145.83,52873.0,131.6745,131.6835,131.2604,131.2694,52873.0
2022-11-07 14:30:00,145.83,145.9,145.68,145.89,32670.0,131.2694,131.3324,131.1344,131.3234,32670.0
2022-11-07 14:35:00,145.9,146.03,145.85,145.96,27656.0,131.3324,131.4494,131.2874,131.3864,27656.0
2022-11-07 14:40:00,145.98,146.06,145.87,145.96,54433.0,131.4044,131.4764,131.3054,131.3864,54433.0
2022-11-07 14:45:00,145.97,146.02,145.74,145.74,31430.0,131.3954,131.4404,131.1884,131.1884,31430.0
2022-11-07 14:50:00,145.72,145.72,145.36,145.38,18446.0,131.1704,131.1704,130.8463,130.8643,18446.0
2022-11-07 14:55:00,145.36,145.39,145.24,145.34,19448.0,130.8463,130.8733,130.7383,130.8283,19448.0
2022-11-07 15:00:00,145.38,145.65,145.38,145.6,43703.0,130.8643,131.1074,130.8643,131.0624,43703.0
2022-11-07 15:05:00,145.62,145.73,145.45,145.69,53739.0,131.0804,131.1794,130.9273,131.1434,53739.0
2022-11-07 15:10:00,145.66,145.8,145.58,145.77,23381.0,131.1164,131.2424,131.0444,131.2154,23381.0
2022-11-07 15:15:00,145.79,145.88,145.74,145.74,32439.0,131.2334,131.3144,131.1884,131.1884,32439.0
2022-11-07 15:20:00,145.72,145.86,145.58,145.82,28086.0,131.1704,131.2964,131.0444,131.2604,28086.0
2022-11-07 15:25:00,145.83,145.85,145.71,145.79,30989.0,131.2694,131.2874,131.1614,131.2334,30989.0
2022-11-07 15:30:00,145.79,145.79,145.46,145.58,46681.0,131.2334,131.2334,130.9363,131.0444,46681.0
2022-11-07 15:35:00,145.58,145.7,145.43,145.46,40048.0,131.0444,131.1524,130.9093,130.9363,40048.0
2022-11-07 15:40:00,145.46,145.66,145.42,145.61,55333.0,130.9363,131.1164,130.9003,131.0714,55333.0
2022-11-07 15:45:00,145.61,145.91,145.52,145.87,79887.0,131.0714,131.3414,130.9904,131.3054,79887.0
2022-11-07 15:50:00,145.87,146.13,145.79,146.03,108471.0,131.3054,131.5395,131.2334,131.4494,108471.0
2022-11-07 15:55:00,146.03,146.04,145.78,146.02,162138.0,131.4494,131.4584,131.2244,131.4404,162138.0
2022-11-08 09:30:00,145.0,145.83,144.51,145.43,102396.0,130.5223,131.2694,130.0812,130.9093,102396.0
2022-11-08 09:35:00,145.44,146.8,145.35,146.54,91511.0,130.9183,132.1426,130.8373,131.9085,91511.0
2022-11-08 09:40:00,146.68,146.72,145.45,145.58,77557.0,132.0345,132.0705,130.9273,131.0444,77557.0
2022-11-08 09:45:00,145.55,146.26,145.14,146.13,43552.0,131.0174,131.6565,130.6483,131.5395,43552.0
2022-11-08 09:50:00,146.1,146.27,145.64,145.8,24155.0,131.5124,131.6655,131.0984,131.2424,24155.0
2022-11-08 09:55:00,145.76,146.12,145.56,145.89,16074.0,131.2064,131.5305,131.0264,131.3234,16074.0
2022-11-08 10:00:00,145.92,146.56,145.82,146.43,36272.0,131.3504,131.9265,131.2604,131.8095,36272.0
2022-11-08 10:05:00,146.5,146.64,146.21,146.59,42860.0,131.8725,131.9985,131.6115,131.9535,42860.0
2022-11-08 10:10:00,146.63,146.63,145.99,146.39,60514.0,131.9895,131.9895,131.4134,131.7735,60514.0
2022-11-08 10:15:00,146.38,147.25,146.38,147.23,47952.0,131.7645,132.5476,131.7645,132.5296,47952.0
2022-11-08 10:20:00,147.24,147.78,147.24,147.61,32662.0,132.5386,133.0247,132.5386,132.8717,32662.0
2022-11-08 10:25:00,147.6,147.93,147.09,147.92,21600.0,132.8627,133.1597,132.4036,133.1507,21600.0
2022-11-08 10:30:00,147.93,148.51,147.92,148.21,58987.0,133.1597,133.6818,133.1507,133.4118,58987.0
2022-11-08 10:35:00,148.23,148.62,148.07,148.47,32355.0,133.4298,133.7808,133.2857,133.6458,32355.0
2022-11-08 10:40:00,148.46,148.56,148.2,148.4,22621.0,133.6368,133.7268,133.4028,133.5828,22621.0
2022-11-08 10:45:00,148.47,148.86,148.46,148.77,23261.0,133.6458,133.9969,133.6368,133.9159,23261.0
2022-11-08 10:50:00,148.78,148.94,148.66,148.72,45979.0,133.9249,134.0689,133.8168,133.8708,45979.0
2022-11-08 10:55:00,148.75,149.22,148.74,149.1,51566.0,133.8979,134.3209,133.8889,134.2129,51566.0
2022-11-08 11:00:00,149.13,149.2,148.63,148.64,21478.0,134.2399,134.3029,133.7898,133.7988,21478.0
2022-11-08 11:05:00,148.65,148.71,148.17,148.5,22373.0,133.8078,133.8618,133.3758,133.6728,22373.0
2022-11-08 11:10:00,148.57,148.64,148.23,148.52,10036.0,133.7358,133.7988,133.4298,133.6908,10036.0
2022-11-08 11:15:00,148.56,148.64,148.19,148.4,18591.0,133.7268,133.7988,133.3938,133.5828,18591.0
2022-11-08 11:20:00,148.43,148.44,147.91,147.94,19940.0,133.6098,133.6188,133.1417,133.1687,19940.0
2022-11-08 11:25:00,147.97,147.98,147.25,147.27,18417.0,133.1957,133.2047,132.5476,132.5656,18417.0
2022-11-08 11:30:00,147.22,147.53,147.2,147.33,15920.0,132.5206,132.7997,132.5026,132.6196,15920.0
2022-11-08 11:35:00,147.33,147.47,147.24,147.31,12640.0,132.6196,132.7457,132.5386,132.6016,12640.0
2022-11-08 11:40:00,147.33,147.6,147.33,147.55,24822.0,132.6196,132.8627,132.6196,132.8177,24822.0
2022-11-08 11:45:00,147.55,147.86,147.5,147.83,18127.0,132.8177,133.0967,132.7727,133.0697,18127.0
2022-11-08 11:50:00,147.8,148.01,147.45,147.97,17967.0,133.0427,133.2317,132.7277,133.1957,17967.0
2022-11-08 11:55:00,147.94,148.1,147.82,148.01,19499.0,133.1687,133.3128,133.0607,133.2317,19499.0
2022-11-08 12:00:00,148.08,148.18,147.82,147.91,27644.0,133.2948,133.3848,133.0607,133.1417,27644.0
2022-11-08 12:05:00,147.96,147.98,147.33,147.34,12984.0,133.1867,133.2047,132.6196,132.6286,12984.0
2022-11-08 12:10:00,147.34,147.35,146.92,147.05,17954.0,132.6286,132.6376,132.2506,132.3676,17954.0
2022-11-08 12:15:00,147.07,147.1,146.83,147.09,12601.0,132.3856,132.4126,132.1696,132.4036,12601.0
2022-11-08 12:20:00,147.06,147.39,146.94,147.39,13533.0,132.3766,132.6736,132.2686,132.6736,13533.0
2022-11-08 12:25:00,147.37,147.4,147.26,147.33,11129.0,132.6556,132.6826,132.5566,132.6196,11129.0
2022-11-08 12:30:00,147.32,147.67,147.27,147.61,14994.0,132.6106,132.9257,132.5656,132.8717,14994.0
2022-11-08 12:35:00,147.61,147.82,147.59,147.82,8634.0,132.8717,133.0607,132.8537,133.0607,8634.0
2022-11-08 12:40:00,147.81,147.88,147.71,147.78,13181.0,133.0517,133.1147,132.9617,133.0247,13181.0
2022-11-08 12:45:00,147.77,147.92,147.66,147.87,10682.0,133.0157,133.1507,132.9167,133.1057,10682.0
2022-11-08 12:50:00,147.87,147.93,147.6,147.69,15908.0,133.1057,133.1597,132.8627,132.9437,15908.0
2022-11-08 12:55:00,147.68,147.68,147.45,147.53,7563.0,132.9347,132.9347,132.7277,132.7997,7563.0
2022-11-08 13:00:00,147.54,147.68,147.4,147.63,7925.0,132.8087,132.9347,132.6826,132.8897,7925.0
2022-11-08 13:05:00,147.62,147.75,147.49,147.72,9542.0,132.8807,132.9977,132.7637,132.9707,9542.0
2022-11-08 13:10:00,147.73,147.83,147.69,147.79,8464.0,132.9797,133.0697,132.9437,133.0337,8464.0
2022-11-08 13:15:00,147.79,147.81,147.48,147.52,10900.0,133.0337,133.0517,132.7547,132.7907,10900.0
2022-11-08 13:20:00,147.56,147.56,146.88,146.94,27840.0,132.8267,132.8267,132.2146,132.2686,27840.0
2022-11-08 13:25:00,146.97,147.01,146.54,146.59,11152.0,132.2956,132.3316,131.9085,131.9535,11152.0
2022-11-08 13:30:00,146.55,146.82,146.4,146.82,17272.0,131.9175,132.1606,131.7825,132.1606,17272.0
2022-11-08 13:35:00,146.81,146.84,146.55,146.67,16302.0,132.1516,132.1786,131.9175,132.0255,16302.0
2022-11-08 13:40:00,146.71,146.76,146.57,146.69,13845.0,132.0615,132.1065,131.9355,132.0435,13845.0
2022-11-08 13:45:00,146.69,146.74,146.38,146.46,30065.0,132.0435,132.0885,131.7645,131.8365,30065.0
2022-11-08 13:50:00,146.48,146.59,146.19,146.27,19729.0,131.8545,131.9535,131.5935,131.6655,19729.0
2022-11-08 13:55:00,146.37,146.55,146.24,146.49,17167.0,131.7555,131.9175,131.6385,131.8635,17167.0
2022-11-08 14:00:00,146.49,146.76,146.39,146.66,32122.0,131.8635,132.1065,131.7735,132.0165,32122.0
2022-11-08 14:05:00,146.72,146.86,146.61,146.69,18514.0,132.0705,132.1966,131.9715,132.0435,18514.0
2022-11-08 14:10:00,146.61,146.92,146.36,146.92,37487.0,131.9715,132.2506,131.7465,132.2506,37487.0
2022-11-08 14:15:00,146.97,147.14,146.88,146.98,16189.0,132.2956,132.4486,132.2146,132.3046,16189.0
2022-11-08 14:20:00,147.0,147.0,146.45,146.53,35857.0,132.3226,132.3226,131.8275,131.8995,35857.0
2022-11-08 14:25:00,146.55,146.64,146.04,146.09,61294.0,131.9175,131.9985,131.4584,131.5034,61294.0
2022-11-08 14:30:00,146.09,146.49,146.03,146.35,43086.0,131.5034,131.8635,131.4494,131.7375,43086.0
2022-11-08 14:35:00,146.41,147.08,146.3,147.08,16245.0,131.7915,132.3946,131.6925,132.3946,16245.0
2022-11-08 14:40:00,147.07,147.36,147.03,147.31,30081.0,132.3856,132.6466,132.3496,132.6016,30081.0
2022-11-08 14:45:00,147.29,147.9,147.22,147.77,21010.0,132.5836,133.1327,132.5206,133.0157,21010.0
2022-11-08 14:50:00,147.77,147.95,147.68,147.94,18924.0,133.0157,133.1777,132.9347,133.1687,18924.0
2022-11-08 14:55:00,147.93,148.0,147.72,147.74,20706.0,133.1597,133.2227,132.9707,132.9887,20706.0
2022-11-08 15:00:00,147.73,148.21,147.68,148.11,21491.0,132.9797,133.4118,132.9347,133.3218,21491.0
2022-11-08 15:05:00,148.13,148.13,147.92,148.04,28053.0,133.3398,133.3398,133.1507,133.2587,28053.0
2022-11-08 15:10:00,148.03,148.34,147.97,148.31,23526.0,133.2497,133.5288,133.1957,133.5018,23526.0
2022-11-08 15:15:00,148.33,148.59,148.16,148.44,45926.0,133.5198,133.7538,133.3668,133.6188,45926.0
2022-11-08 15:20:00,148.46,148.5,148.23,148.34,17996.0,133.6368,133.6728,133.4298,133.5288,17996.0
2022-11-08 15:25:00,148.32,148.59,148.27,148.54,20313.0,133.5108,133.7538,133.4658,133.7088,20313.0
2022-11-08 15:30:00,148.56,148.91,148.56,148.88,33937.0,133.7268,134.0419,133.7268,134.0149,33937.0
2022-11-08 15:35:00,148.86,149.13,148.72,148.9,43377.0,133.9969,134.2399,133.8708,134.0329,43377.0
2022-11-08 15:40:00,148.89,149.01,148.55,148.55,42192.0,134.0239,134.1319,133.7178,133.7178,42192.0
2022-11-08 15:45:00,148.54,148.84,148.53,148.57,63134.0,133.7088,133.9789,133.6998,133.7358,63134.0
2022-11-08 15:50:00,148.61,148.79,148.44,148.5,85912.0,133.7718,133.9339,133.6188,133.6728,85912.0
2022-11-08 15:55:00,148.49,148.68,148.24,148.26,227069.0,133.6638,133.8348,133.4388,133.4568,227069.0
2022-11-09 09:30:00,145.76,146.42,144.22,144.24,86258.0,131.2064,131.8005,129.8202,129.8382,86258.0
2022-11-09 09:35:00,144.24,144.65,143.22,143.66,263350.0,129.8382,130.2072,128.92,129.3161,263350.0
2022-11-09 09:40:00,143.66,143.98,143.12,143.3,27489.0,129.3161,129.6041,128.83,128.992,27489.0
2022-11-09 09:45:00,143.17,144.05,143.09,143.72,76811.0,128.875,129.6671,128.803,129.3701,76811.0
2022-11-09 09:50:00,143.72,143.86,143.2,143.84,26458.0,129.3701,129.4961,128.902,129.4781,26458.0
2022-11-09 09:55:00,143.82,143.82,142.91,143.49,41966.0,129.4601,129.4601,128.641,129.163,41966.0
2022-11-09 10:00:00,143.5,144.14,143.5,143.99,28830.0,129.172,129.7481,129.172,129.6131,28830.0
2022-11-09 10:05:00,143.98,144.26,143.6,143.91,41807.0,129.6041,129.8562,129.2621,129.5411,41807.0
2022-11-09 10:10:00,144.03,144.34,143.54,143.97,60862.0,129.6491,129.9282,129.2081,129.5951,60862.0
2022-11-09 10:15:00,143.96,144.33,143.35,143.52,65254.0,129.5861,129.9192,129.037,129.1901,65254.0
2022-11-09 10:20:00,143.44,143.72,143.09,143.25,57518.0,129.118,129.3701,128.803,128.947,57518.0
2022-11-09 10:25:00,143.28,143.34,142.95,143.16,17460.0,128.974,129.028,128.677,128.866,17460.0
2022-11-09 10:30:00,143.18,143.7,142.72,142.81,82628.0,128.884,129.3521,128.4699,128.5509,82628.0
2022-11-09 10:35:00,142.81,142.83,142.0,142.04,33322.0,128.5509,128.5689,127.8218,127.8578,33322.0
2022-11-09 10:40:00,142.06,142.13,141.63,142.03,57391.0,127.8758,127.9388,127.4888,127.8488,57391.0
2022-11-09 10:45:00,142.03,142.66,142.01,142.66,27230.0,127.8488,128.4159,127.8308,128.4159,27230.0
2022-11-09 10:50:00,142.68,142.73,141.84,141.84,35705.0,128.4339,128.4789,127.6778,127.6778,35705.0
2022-11-09 10:55:00,141.83,142.16,141.63,142.12,25126.0,127.6688,127.9658,127.4888,127.9298,25126.0
2022-11-09 11:00:00,142.08,142.27,141.75,141.86,24666.0,127.8938,128.0649,127.5968,127.6958,24666.0
2022-11-09 11:05:00,141.87,141.97,141.45,141.67,60579.0,127.7048,127.7948,127.3267,127.5248,60579.0
2022-11-09 11:10:00,141.68,141.74,141.43,141.44,25367.0,127.5338,127.5878,127.3087,127.3177,25367.0
2022-11-09 11:15:00,141.44,141.78,141.39,141.58,40024.0,127.3177,127.6238,127.2727,127.4438,40024.0
2022-11-09 11:20:00,141.55,141.59,140.97,141.14,29514.0,127.4167,127.4528,126.8947,127.0477,29514.0
2022-11-09 11:25:00,141.14,141.86,141.14,141.81,53409.0,127.0477,127.6958,127.0477,127.6508,53409.0
2022-11-09 11:30:00,141.77,141.93,141.68,141.68,31712.0,127.6148,127.7588,127.5338,127.5338,31712.0
2022-11-09 11:35:00,141.7,142.34,141.7,142.26,60404.0,127.5518,128.1279,127.5518,128.0559,60404.0
2022-11-09 11:40:00,142.2,143.05,142.16,143.04,42760.0,128.0018,128.767,127.9658,128.758,42760.0
2022-11-09 11:45:00,143.03,143.13,142.71,142.94,32067.0,128.749,128.839,128.4609,128.668,32067.0
2022-11-09 11:50:00,142.92,143.0,142.75,142.97,15474.0,128.65,128.722,128.4969,128.695,15474.0
2022-11-09 11:55:00,143.03,143.04,142.55,142.73,22441.0,128.749,128.758,128.3169,128.4789,22441.0
2022-11-09 12:00:00,142.83,143.02,142.69,142.98,15575.0,128.5689,128.74,128.4429,128.704,15575.0
2022-11-09 12:05:00,142.95,142.95,142.49,142.55,19252.0,128.677,128.677,128.2629,128.3169,19252.0
2022-11-09 12:10:00,142.59,142.64,142.31,142.52,21527.0,128.3529,128.3979,128.1009,128.2899,21527.0
2022-11-09 12:15:00,142.43,142.46,142.13,142.39,19617.0,128.2089,128.2359,127.9388,128.1729,19617.0
2022-11-09 12:20:00,142.4,142.46,142.13,142.14,11156.0,128.1819,128.2359,127.9388,127.9478,11156.0
2022-11-09 12:25:00,142.11,142.29,142.02,142.07,17820.0,127.9208,128.0829,127.8398,127.8848,17820.0
2022-11-09 12:30:00,142.07,142.55,142.07,142.54,7291.0,127.8848,128.3169,127.8848,128.3079,7291.0
2022-11-09 12:35:00,142.59,142.59,142.25,142.25,11562.0,128.3529,128.3529,128.0469,128.0469,11562.0
2022-11-09 12:40:00,142.27,142.32,141.87,141.91,33227.0,128.0649,128.1099,127.7048,127.7408,33227.0
2022-11-09 12:45:00,141.94,142.51,141.88,142.46,15786.0,127.7678,128.2809,127.7138,128.2359,15786.0
2022-11-09 12:50:00,142.47,142.66,142.45,142.63,17415.0,128.2449,128.4159,128.2269,128.3889,17415.0
2022-11-09 12:55:00,142.61,142.87,142.44,142.82,17009.0,128.3709,128.605,128.2179,128.5599,17009.0
2022-11-09 13:00:00,142.8,142.91,142.64,142.7,28470.0,128.5419,128.641,128.3979,128.4519,28470.0
2022-11-09 13:05:00,142.68,142.7,142.42,142.5,19207.0,128.4339,128.4519,128.1999,128.2719,19207.0
2022-11-09 13:10:00,142.52,142.92,142.4,142.67,25957.0,128.2899,128.65,128.1819,128.4249,25957.0
2022-11-09 13:15:00,142.6,142.64,142.21,142.24,15211.0,128.3619,128.3979,128.0108,128.0379,15211.0
2022-11-09 13:20:00,142.24,142.33,141.93,141.93,42270.0,128.0379,128.1189,127.7588,127.7588,42270.0
2022-11-09 13:25:00,141.88,141.96,141.79,141.85,12477.0,127.7138,127.7858,127.6328,127.6868,12477.0
2022-11-09 13:30:00,141.79,141.81,141.5,141.54,11710.0,127.6328,127.6508,127.3717,127.4077,11710.0
2022-11-09 13:35:00,141.51,141.51,140.94,141.07,32747.0,127.3807,127.3807,126.8677,126.9847,32747.0
2022-11-09 13:40:00,141.03,141.81,141.0,141.59,53147.0,126.9487,127.6508,126.9217,127.4528,53147.0
2022-11-09 13:45:00,141.62,141.67,141.4,141.49,16016.0,127.4798,127.5248,127.2817,127.3627,16016.0
2022-11-09 13:50:00,141.5,141.5,141.22,141.3,11237.0,127.3717,127.3717,127.1197,127.1917,11237.0
2022-11-09 13:55:00,141.3,141.59,141.2,141.59,14262.0,127.1917,127.4528,127.1017,127.4528,14262.0
2022-11-09 14:00:00,141.61,141.72,141.38,141.69,18867.0,127.4708,127.5698,127.2637,127.5428,18867.0
2022-11-09 14:05:00,141.68,141.88,141.6,141.8,15978.0,127.5338,127.7138,127.4618,127.6418,15978.0
2022-11-09 14:10:00,141.84,141.91,141.57,141.79,11324.0,127.6778,127.7408,127.4348,127.6328,11324.0
2022-11-09 14:15:00,141.8,141.83,141.37,141.45,10965.0,127.6418,127.6688,127.2547,127.3267,10965.0
2022-11-09 14:20:00,141.47,141.5,141.03,141.06,11086.0,127.3447,127.3717,126.9487,126.9757,11086.0
2022-11-09 14:25:00,141.03,141.3,141.03,141.17,9601.0,126.9487,127.1917,126.9487,127.0747,9601.0
2022-11-09 14:30:00,141.12,141.12,140.58,140.6,35228.0,127.0297,127.0297,126.5436,126.5616,35228.0
2022-11-09 14:35:00,140.64,140.74,140.45,140.5,43958.0,126.5976,126.6876,126.4266,126.4716,43958.0
2022-11-09 14:40:00,140.53,140.53,140.17,140.44,34490.0,126.4986,126.4986,126.1745,126.4176,34490.0
2022-11-09 14:45:00,140.44,140.65,140.31,140.46,18342.0,126.4176,126.6066,126.3006,126.4356,18342.0
2022-11-09 14:50:00,140.44,140.51,140.23,140.43,14203.0,126.4176,126.4806,126.2285,126.4086,14203.0
2022-11-09 14:55:00,140.38,140.45,139.93,140.12,44689.0,126.3636,126.4266,125.9585,126.1295,44689.0
2022-11-09 15:00:00,140.09,140.61,140.01,140.6,28671.0,126.1025,126.5706,126.0305,126.5616,28671.0
2022-11-09 15:05:00,140.6,141.09,140.57,140.9,33240.0,126.5616,127.0027,126.5346,126.8316,33240.0
2022-11-09 15:10:00,140.9,140.96,140.49,140.53,26202.0,126.8316,126.8857,126.4626,126.4986,26202.0
2022-11-09 15:15:00,140.55,140.84,140.46,140.84,36302.0,126.5166,126.7776,126.4356,126.7776,36302.0
2022-11-09 15:20:00,140.83,140.83,140.29,140.29,32792.0,126.7686,126.7686,126.2826,126.2826,32792.0
2022-11-09 15:25:00,140.3,140.55,140.24,140.45,32187.0,126.2916,126.5166,126.2375,126.4266,32187.0
2022-11-09 15:30:00,140.46,140.5,140.22,140.38,40763.0,126.4356,126.4716,126.2195,126.3636,40763.0
2022-11-09 15:35:00,140.39,140.49,140.2,140.25,45270.0,126.3726,126.4626,126.2015,126.2465,45270.0
2022-11-09 15:40:00,140.25,140.25,139.86,139.95,62923.0,126.2465,126.2465,125.8955,125.9765,62923.0
2022-11-09 15:45:00,139.94,140.07,139.49,139.57,70791.0,125.9675,126.0845,125.5624,125.6344,70791.0
2022-11-09 15:50:00,139.61,139.99,139.41,139.75,113314.0,125.6705,126.0125,125.4904,125.7965,113314.0
2022-11-09 15:55:00,139.77,139.78,139.53,139.64,283080.0,125.8145,125.8235,125.5984,125.6975,283080.0
2022-11-10 09:30:00,143.36,143.36,139.06,139.08,129386.0,129.046,129.046,125.1754,125.1934,129386.0
2022-11-10 09:35:00,139.29,141.72,139.29,141.17,73838.0,125.3824,127.5698,125.3824,127.0747,73838.0
2022-11-10 09:40:00,141.3,141.65,140.79,141.0,67714.0,127.1917,127.5068,126.7326,126.9217,67714.0
2022-11-10 09:45:00,141.06,142.66,141.03,142.09,27418.0,126.9757,128.4159,126.9487,127.9028,27418.0
2022-11-10 09:50:00,142.18,142.29,141.74,142.11,16233.0,127.9838,128.0829,127.5878,127.9208,16233.0
2022-11-10 09:55:00,142.18,142.25,141.7,141.9,20663.0,127.9838,128.0469,127.5518,127.7318,20663.0
2022-11-10 10:00:00,141.94,142.42,141.29,141.42,33546.0,127.7678,128.1999,127.1827,127.2997,33546.0
2022-11-10 10:05:00,141.37,141.92,141.16,141.57,56220.0,127.2547,127.7498,127.0657,127.4348,56220.0
2022-11-10 10:10:00,141.72,141.87,141.35,141.35,11577.0,127.5698,127.7048,127.2367,127.2367,11577.0
2022-11-10 10:15:00,141.35,141.72,141.22,141.72,17077.0,127.2367,127.5698,127.1197,127.5698,17077.0
2022-11-10 10:20:00,141.72,141.9,141.4,141.59,17693.0,127.5698,127.7318,127.2817,127.4528,17693.0
2022-11-10 10:25:00,141.57,141.82,141.19,141.65,24313.0,127.4348,127.6598,127.0927,127.5068,24313.0
2022-11-10 10:30:00,141.68,141.74,141.23,141.48,34719.0,127.5338,127.5878,127.1287,127.3537,34719.0
2022-11-10 10:35:00,141.5,141.78,141.34,141.67,16635.0,127.3717,127.6238,127.2277,127.5248,16635.0
2022-11-10 10:40:00,141.61,141.84,141.54,141.62,14941.0,127.4708,127.6778,127.4077,127.4798,14941.0
2022-11-10 10:45:00,141.62,141.72,141.07,141.27,7374.0,127.4798,127.5698,126.9847,127.1647,7374.0
2022-11-10 10:50:00,141.28,141.54,140.98,141.52,12515.0,127.1737,127.4077,126.9037,127.3897,12515.0
2022-11-10 10:55:00,141.47,142.17,141.4,142.12,19774.0,127.3447,127.9748,127.2817,127.9298,19774.0
2022-11-10 11:00:00,142.15,142.26,141.67,141.91,17327.0,127.9568,128.0559,127.5248,127.7408,17327.0
2022-11-10 11:05:00,141.91,142.08,141.64,141.7,15945.0,127.7408,127.8938,127.4978,127.5518,15945.0
2022-11-10 11:10:00,141.7,141.95,141.57,141.84,15523.0,127.5518,127.7768,127.4348,127.6778,15523.0
2022-11-10 11:15:00,141.84,141.84,141.23,141.23,37373.0,127.6778,127.6778,127.1287,127.1287,37373.0
2022-11-10 11:20:00,141.28,142.0,141.26,141.68,10130.0,127.1737,127.8218,127.1557,127.5338,10130.0
2022-11-10 11:25:00,141.64,142.16,141.56,142.09,29948.0,127.4978,127.9658,127.4257,127.9028,29948.0
2022-11-10 11:30:00,142.12,142.47,142.07,142.44,21058.0,127.9298,128.2449,127.8848,128.2179,21058.0
2022-11-10 11:35:00,142.4,142.65,142.24,142.64,19898.0,128.1819,128.4069,128.0379,128.3979,19898.0
2022-11-10 11:40:00,142.62,142.73,142.26,142.26,9530.0,128.3799,128.4789,128.0559,128.0559,9530.0
2022-11-10 11:45:00,142.3,142.56,142.27,142.52,8349.0,128.0919,128.3259,128.0649,128.2899,8349.0
2022-11-10 11:50:00,142.46,142.64,142.3,142.32,7279.0,128.2359,128.3979,128.0919,128.1099,7279.0
2022-11-10 11:55:00,142.33,142.65,142.33,142.57,13139.0,128.1189,128.4069,128.1189,128.3349,13139.0
2022-11-10 12:00:00,142.55,142.63,142.03,142.09,16342.0,128.3169,128.3889,127.8488,127.9028,16342.0
2022-11-10 12:05:00,142.06,142.06,141.83,141.99,7295.0,127.8758,127.8758,127.6688,127.8128,7295.0
2022-11-10 12:10:00,142.0,142.15,142.0,142.08,19488.0,127.8218,127.9568,127.8218,127.8938,19488.0
2022-11-10 12:15:00,142.11,142.46,142.09,142.43,13597.0,127.9208,128.2359,127.9028,128.2089,13597.0
2022-11-10 12:20:00,142.41,142.41,141.71,141.74,10549.0,128.1909,128.1909,127.5608,127.5878,10549.0
2022-11-10 12:25:00,141.72,141.73,141.48,141.56,29838.0,127.5698,127.5788,127.3537,127.4257,29838.0
2022-11-10 12:30:00,141.57,141.57,141.11,141.33,14046.0,127.4348,127.4348,127.0207,127.2187,14046.0
2022-11-10 12:35:00,141.37,141.8,141.33,141.59,13894.0,127.2547,127.6418,127.2187,127.4528,13894.0
2022-11-10 12:40:00,141.68,142.17,141.57,142.15,5696.0,127.5338,127.9748,127.4348,127.9568,5696.0
2022-11-10 12:45:00,142.15,142.26,141.99,142.26,6717.0,127.9568,128.0559,127.8128,128.0559,6717.0
2022-11-10 12:50:00,142.27,142.35,141.97,141.97,5759.0,128.0649,128.1369,127.7948,127.7948,5759.0
2022-11-10 12:55:00,141.95,141.99,141.84,141.86,5517.0,127.7768,127.8128,127.6778,127.6958,5517.0
2022-11-10 13:00:00,141.85,142.22,141.83,142.18,7998.0,127.6868,128.0199,127.6688,127.9838,7998.0
2022-11-10 13:05:00,142.18,142.39,142.18,142.39,10653.0,127.9838,128.1729,127.9838,128.1729,10653.0
2022-11-10 13:10:00,142.37,142.47,142.26,142.47,14676.0,128.1549,128.2449,128.0559,128.2449,14676.0
2022-11-10 13:15:00,142.47,142.49,142.2,142.26,10784.0,128.2449,128.2629,128.0018,128.0559,10784.0
2022-11-10 13:20:00,142.21,142.23,141.86,141.98,6633.0,128.0108,128.0289,127.6958,127.8038,6633.0
2022-11-10 13:25:00,141.94,142.1,141.85,142.02,11709.0,127.7678,127.9118,127.6868,127.8398,11709.0
2022-11-10 13:30:00,142.01,142.1,141.72,141.83,12250.0,127.8308,127.9118,127.5698,127.6688,12250.0
2022-11-10 13:35:00,141.87,142.18,141.66,142.18,15065.0,127.7048,127.9838,127.5158,127.9838,15065.0
2022-11-10 13:40:00,142.18,142.18,142.04,142.07,10821.0,127.9838,127.9838,127.8578,127.8848,10821.0
2022-11-10 13:45:00,142.12,142.21,142.01,142.09,10273.0,127.9298,128.0108,127.8308,127.9028,10273.0
2022-11-10 13:50:00,142.11,142.13,141.75,141.77,11271.0,127.9208,127.9388,127.5968,127.6148,11271.0
2022-11-10 13:55:00,141.79,141.89,141.74,141.89,14091.0,127.6328,127.7228,127.5878,127.7228,14091.0
2022-11-10 14:00:00,141.87,141.87,141.68,141.81,8638.0,127.7048,127.7048,127.5338,127.6508,8638.0
2022-11-10 14:05:00,141.82,142.07,141.74,141.78,12657.0,127.6598,127.8848,127.5878,127.6238,12657.0
2022-11-10 14:10:00,141.81,141.81,141.68,141.77,13279.0,127.6508,127.6508,127.5338,127.6148,13279.0
2022-11-10 14:15:00,141.79,141.81,141.61,141.62,8204.0,127.6328,127.6508,127.4708,127.4798,8204.0
2022-11-10 14:20:00,141.59,141.59,141.44,141.5,9175.0,127.4528,127.4528,127.3177,127.3717,9175.0
2022-11-10 14:25:00,141.47,141.63,141.35,141.59,17742.0,127.3447,127.4888,127.2367,127.4528,17742.0
2022-11-10 14:30:00,141.58,141.85,141.58,141.72,11143.0,127.4438,127.6868,127.4438,127.5698,11143.0
2022-11-10 14:35:00,141.65,141.72,141.55,141.68,10130.0,127.5068,127.5698,127.4167,127.5338,10130.0
2022-11-10 14:40:00,141.65,141.69,141.45,141.46,11566.0,127.5068,127.5428,127.3267,127.3357,11566.0
2022-11-10 14:45:00,141.46,141.71,141.41,141.66,10320.0,127.3357,127.5608,127.2907,127.5158,10320.0
2022-11-10 14:50:00,141.69,141.83,141.68,141.79,8988.0,127.5428,127.6688,127.5338,127.6328,8988.0
2022-11-10 14:55:00,141.77,141.87,141.72,141.82,9215.0,127.6148,127.7048,127.5698,127.6598,9215.0
2022-11-10 15:00:00,141.84,141.99,141.8,141.87,9792.0,127.6778,127.8128,127.6418,127.7048,9792.0
2022-11-10 15:05:00,141.87,141.9,141.75,141.88,10730.0,127.7048,127.7318,127.5968,127.7138,10730.0
2022-11-10 15:10:00,141.85,141.92,141.68,141.68,12485.0,127.6868,127.7498,127.5338,127.5338,12485.0
2022-11-10 15:15:00,141.66,141.97,141.64,141.94,12214.0,127.5158,127.7948,127.4978,127.7678,12214.0
2022-11-10 15:20:00,141.94,142.07,141.89,142.06,11315.0,127.7678,127.8848,127.7228,127.8758,11315.0
2022-11-10 15:25:00,142.06,142.23,141.97,142.16,24467.0,127.8758,128.0289,127.7948,127.9658,24467.0
2022-11-10 15:30:00,142.18,142.18,141.83,141.88,18833.0,127.9838,127.9838,127.6688,127.7138,18833.0
2022-11-10 15:35:00,141.86,141.98,141.76,141.96,18372.0,127.6958,127.8038,127.6058,127.7858,18372.0
2022-11-10 15:40:00,141.96,142.35,141.95,142.28,26430.0,127.7858,128.1369,127.7768,128.0739,26430.0
2022-11-10 15:45:00,142.28,142.48,142.21,142.4,31613.0,128.0739,128.2539,128.0108,128.1819,31613.0
2022-11-10 15:50:00,142.42,142.67,142.37,142.4,57004.0,128.1999,128.4249,128.1549,128.1819,57004.0
2022-11-10 15:55:00,142.43,142.44,141.96,142.28,178385.0,128.2089,128.2179,127.7858,128.0739,178385.0
2022-11-11 09:30:00,145.31,146.27,144.49,145.77,152684.0,130.8013,131.6655,130.0632,131.2154,152684.0
2022-11-11 09:35:00,145.71,146.77,145.71,146.56,51146.0,131.1614,132.1156,131.1614,131.9265,51146.0
2022-11-11 09:40:00,146.46,146.68,146.05,146.39,31373.0,131.8365,132.0345,131.4674,131.7735,31373.0
2022-11-11 09:45:00,146.39,147.03,146.19,146.19,26825.0,131.7735,132.3496,131.5935,131.5935,26825.0
2022-11-11 09:50:00,146.25,146.72,146.01,146.28,29266.0,131.6475,132.0705,131.4314,131.6745,29266.0
2022-11-11 09:55:00,146.35,146.57,146.08,146.29,20648.0,131.7375,131.9355,131.4944,131.6835,20648.0
2022-11-11 10:00:00,146.26,147.5,145.94,147.21,38930.0,131.6565,132.7727,131.3684,132.5116,38930.0
2022-11-11 10:05:00,147.19,147.61,146.9,147.06,15471.0,132.4936,132.8717,132.2326,132.3766,15471.0
2022-11-11 10:10:00,147.13,147.37,146.83,147.25,38840.0,132.4396,132.6556,132.1696,132.5476,38840.0
2022-11-11 10:15:00,147.25,147.42,146.85,147.32,11507.0,132.5476,132.7007,132.1876,132.6106,11507.0
2022-11-11 10:20:00,147.22,147.71,147.15,147.4,29901.0,132.5206,132.9617,132.4576,132.6826,29901.0
2022-11-11 10:25:00,147.41,147.69,147.34,147.6,8204.0,132.6916,132.9437,132.6286,132.8627,8204.0
2022-11-11 10:30:00,147.72,148.14,147.7,147.99,20317.0,132.9707,133.3488,132.9527,133.2137,20317.0
2022-11-11 10:35:00,147.98,148.07,147.55,147.63,21844.0,133.2047,133.2857,132.8177,132.8897,21844.0
2022-11-11 10:40:00,147.6,147.85,147.25,147.6,9904.0,132.8627,133.0877,132.5476,132.8627,9904.0
2022-11-11 10:45:00,147.57,147.78,147.48,147.55,8046.0,132.8357,133.0247,132.7547,132.8177,8046.0
2022-11-11 10:50:00,147.59,147.91,147.51,147.76,21870.0,132.8537,133.1417,132.7817,133.0067,21870.0
2022-11-11 10:55:00,147.72,147.8,147.46,147.54,15555.0,132.9707,133.0427,132.7367,132.8087,15555.0
2022-11-11 11:00:00,147.55,148.0,147.54,147.87,22794.0,132.8177,133.2227,132.8087,133.1057,22794.0
2022-11-11 11:05:00,147.87,147.91,147.15,147.19,12776.0,133.1057,133.1417,132.4576,132.4936,12776.0
2022-11-11 11:10:00,147.21,147.28,146.92,147.02,10107.0,132.5116,132.5746,132.2506,132.3406,10107.0
2022-11-11 11:15:00,146.99,147.08,146.58,146.89,29608.0,132.3136,132.3946,131.9445,132.2236,29608.0
2022-11-11 11:20:00,146.85,146.92,146.55,146.55,7838.0,132.1876,132.2506,131.9175,131.9175,7838.0
2022-11-11 11:25:00,146.61,146.88,146.44,146.7,8433.0,131.9715,132.2146,131.8185,132.0525,8433.0
2022-11-11 11:30:00,146.66,146.76,146.03,146.03,31713.0,132.0165,132.1065,131.4494,131.4494,31713.0
2022-11-11 11:35:00,146.04,146.33,145.92,146.16,13416.0,131.4584,131.7195,131.3504,131.5665,13416.0
2022-11-11 11:40:00,146.1,146.68,146.03,146.35,8182.0,131.5124,132.0345,131.4494,131.7375,8182.0
2022-11-11 11:45:00,146.37,146.42,146.16,146.23,6614.0,131.7555,131.8005,131.5665,131.6295,6614.0
2022-11-11 11:50:00,146.38,146.53,146.17,146.17,5167.0,131.7645,131.8995,131.5755,131.5755,5167.0
2022-11-11 11:55:00,146.3,146.32,145.61,145.66,15811.0,131.6925,131.7105,131.0714,131.1164,15811.0
2022-11-11 12:00:00,145.67,145.96,145.42,145.96,16995.0,131.1254,131.3864,130.9003,131.3864,16995.0
2022-11-11 12:05:00,145.9,145.9,145.62,145.69,6343.0,131.3324,131.3324,131.0804,131.1434,6343.0
2022-11-11 12:10:00,145.64,146.06,145.64,145.88,11187.0,131.0984,131.4764,131.0984,131.3144,11187.0
2022-11-11 12:15:00,145.85,146.08,145.85,145.94,37402.0,131.2874,131.4944,131.2874,131.3684,37402.0
2022-11-11 12:20:00,146.02,146.13,145.86,146.13,13196.0,131.4404,131.5395,131.2964,131.5395,13196.0
2022-11-11 12:25:00,146.11,146.24,145.96,145.96,11082.0,131.5214,131.6385,131.3864,131.3864,11082.0
2022-11-11 12:30:00,145.99,146.59,145.99,146.54,7408.0,131.4134,131.9535,131.4134,131.9085,7408.0
2022-11-11 12:35:00,146.52,146.75,146.47,146.47,9843.0,131.8905,132.0975,131.8455,131.8455,9843.0
2022-11-11 12:40:00,146.47,146.62,146.34,146.37,12904.0,131.8455,131.9805,131.7285,131.7555,12904.0
2022-11-11 12:45:00,146.36,146.41,146.07,146.09,12172.0,131.7465,131.7915,131.4854,131.5034,12172.0
2022-11-11 12:50:00,146.04,146.36,146.02,146.26,8488.0,131.4584,131.7465,131.4404,131.6565,8488.0
2022-11-11 12:55:00,146.28,146.4,146.12,146.13,16912.0,131.6745,131.7825,131.5305,131.5395,16912.0
2022-11-11 13:00:00,146.16,146.4,146.16,146.36,7424.0,131.5665,131.7825,131.5665,131.7465,7424.0
2022-11-11 13:05:00,146.36,146.47,146.12,146.14,18386.0,131.7465,131.8455,131.5305,131.5485,18386.0
2022-11-11 13:10:00,146.11,146.33,146.02,146.03,23609.0,131.5214,131.7195,131.4404,131.4494,23609.0
2022-11-11 13:15:00,145.94,146.21,145.92,146.12,37559.0,131.3684,131.6115,131.3504,131.5305,37559.0
2022-11-11 13:20:00,146.11,146.29,145.98,146.23,18046.0,131.5214,131.6835,131.4044,131.6295,18046.0
2022-11-11 13:25:00,146.27,146.75,146.26,146.68,9036.0,131.6655,132.0975,131.6565,132.0345,9036.0
2022-11-11 13:30:00,146.65,146.74,146.53,146.54,6568.0,132.0075,132.0885,131.8995,131.9085,6568.0
2022-11-11 13:35:00,146.5,146.66,146.44,146.62,12023.0,131.8725,132.0165,131.8185,131.9805,12023.0
2022-11-11 13:40:00,146.61,146.73,146.54,146.72,8224.0,131.9715,132.0795,131.9085,132.0705,8224.0
2022-11-11 13:45:00,146.73,146.9,146.61,146.9,9163.0,132.0795,132.2326,131.9715,132.2326,9163.0
2022-11-11 13:50:00,146.9,147.01,146.83,146.97,9884.0,132.2326,132.3316,132.1696,132.2956,9884.0
2022-11-11 13:55:00,146.9,146.91,146.61,146.65,6949.0,132.2326,132.2416,131.9715,132.0075,6949.0
2022-11-11 14:00:00,146.64,146.69,146.46,146.61,11610.0,131.9985,132.0435,131.8365,131.9715,11610.0
2022-11-11 14:05:00,146.67,146.9,146.54,146.9,5377.0,132.0255,132.2326,131.9085,132.2326,5377.0
2022-11-11 14:10:00,146.9,146.95,146.63,146.78,9483.0,132.2326,132.2776,131.9895,132.1246,9483.0
2022-11-11 14:15:00,146.75,146.97,146.44,146.44,14546.0,132.0975,132.2956,131.8185,131.8185,14546.0
2022-11-11 14:20:00,146.47,146.84,146.44,146.81,13967.0,131.8455,132.1786,131.8185,132.1516,13967.0
2022-11-11 14:25:00,146.78,146.92,146.6,146.87,21102.0,132.1246,132.2506,131.9625,132.2056,21102.0
2022-11-11 14:30:00,146.88,147.01,146.79,147.0,19974.0,132.2146,132.3316,132.1336,132.3226,19974.0
2022-11-11 14:35:00,147.02,147.07,146.79,146.81,18987.0,132.3406,132.3856,132.1336,132.1516,18987.0
2022-11-11 14:40:00,146.81,146.91,146.59,146.67,14308.0,132.1516,132.2416,131.9535,132.0255,14308.0
2022-11-11 14:45:00,146.69,146.85,146.65,146.74,14536.0,132.0435,132.1876,132.0075,132.0885,14536.0
2022-11-11 14:50:00,146.72,146.75,146.63,146.67,8565.0,132.0705,132.0975,131.9895,132.0255,8565.0
2022-11-11 14:55:00,146.69,146.75,146.59,146.68,10395.0,132.0435,132.0975,131.9535,132.0345,10395.0
2022-11-11 15:00:00,146.69,146.74,146.04,146.09,31985.0,132.0435,132.0885,131.4584,131.5034,31985.0
2022-11-11 15:05:00,146.12,146.39,146.09,146.38,15577.0,131.5305,131.7735,131.5034,131.7645,15577.0
2022-11-11 15:10:00,146.41,146.54,146.18,146.52,23983.0,131.7915,131.9085,131.5845,131.8905,23983.0
2022-11-11 15:15:00,146.52,146.93,146.36,146.93,16204.0,131.8905,132.2596,131.7465,132.2596,16204.0
2022-11-11 15:20:00,146.97,146.98,146.7,146.82,14821.0,132.2956,132.3046,132.0525,132.1606,14821.0
2022-11-11 15:25:00,146.82,147.31,146.82,147.28,18737.0,132.1606,132.6016,132.1606,132.5746,18737.0
2022-11-11 15:30:00,147.28,147.38,147.17,147.19,22940.0,132.5746,132.6646,132.4756,132.4936,22940.0
2022-11-11 15:35:00,147.19,147.36,147.02,147.35,22277.0,132.4936,132.6466,132.3406,132.6376,22277.0
2022-11-11 15:40:00,147.36,147.68,147.36,147.63,35912.0,132.6466,132.9347,132.6466,132.8897,35912.0
2022-11-11 15:45:00,147.62,147.91,147.38,147.41,60206.0,132.8807,133.1417,132.6646,132.6916,60206.0
2022-11-11 15:50:00,147.42,147.6,147.23,147.24,53632.0,132.7007,132.8627,132.5296,132.5386,53632.0
2022-11-11 15:55:00,147.24,147.24,146.84,147.12,119835.0,132.5386,132.5386,132.1786,132.4306,119835.0
2022-11-14 09:30:00,146.73,148.01,146.2,147.2,76628.0,132.0795,133.2317,131.6025,132.5026,76628.0
2022-11-14 09:35:00,147.41,147.93,147.39,147.6,18614.0,132.6916,133.1597,132.6736,132.8627,18614.0
2022-11-14 09:40:00,147.57,148.02,147.25,147.25,41230.0,132.8357,133.2407,132.5476,132.5476,41230.0
2022-11-14 09:45:00,147.25,147.71,146.99,147.66,41148.0,132.5476,132.9617,132.3136,132.9167,41148.0
2022-11-14 09:50:00,147.61,147.9,147.29,147.89,22289.0,132.8717,133.1327,132.5836,133.1237,22289.0
2022-11-14 09:55:00,147.94,148.25,147.71,147.88,20296.0,133.1687,133.4478,132.9617,133.1147,20296.0
2022-11-14 10:00:00,147.89,148.64,147.78,148.52,22379.0,133.1237,133.7988,133.0247,133.6908,22379.0
2022-11-14 10:05:00,148.49,148.58,148.1,148.21,20249.0,133.6638,133.7448,133.3128,133.4118,20249.0
2022-11-14 10:10:00,148.19,148.39,147.69,148.37,16753.0,133.3938,133.5738,132.9437,133.5558,16753.0
2022-11-14 10:15:00,148.45,148.81,148.34,148.75,10715.0,133.6278,133.9519,133.5288,133.8979,10715.0
2022-11-14 10:20:00,148.78,148.93,148.53,148.65,12396.0,133.9249,134.0599,133.6998,133.8078,12396.0
2022-11-14 10:25:00,148.68,149.33,148.54,149.29,36197.0,133.8348,134.4199,133.7088,134.3839,36197.0
2022-11-14 10:30:00,149.25,149.97,149.25,149.92,46741.0,134.3479,134.996,134.3479,134.951,46741.0
2022-11-14 10:35:00,149.91,150.05,149.69,149.74,68774.0,134.942,135.0681,134.744,134.789,68774.0
2022-11-14 10:40:00,149.71,149.97,149.45,149.52,50437.0,134.762,134.996,134.528,134.591,50437.0
2022-11-14 10:45:00,149.52,149.84,149.24,149.81,39061.0,134.591,134.879,134.3389,134.852,39061.0
2022-11-14 10:50:00,149.81,149.91,149.53,149.56,29247.0,134.852,134.942,134.6,134.627,29247.0
2022-11-14 10:55:00,149.46,149.51,149.18,149.31,25454.0,134.537,134.582,134.2849,134.4019,25454.0
2022-11-14 11:00:00,149.36,149.39,148.98,149.05,19082.0,134.4469,134.474,134.1049,134.1679,19082.0
2022-11-14 11:05:00,149.05,149.1,148.36,148.39,36837.0,134.1679,134.2129,133.5468,133.5738,36837.0
2022-11-14 11:10:00,148.38,148.47,147.84,148.21,28719.0,133.5648,133.6458,133.0787,133.4118,28719.0
2022-11-14 11:15:00,148.19,148.19,147.43,147.49,13638.0,133.3938,133.3938,132.7097,132.7637,13638.0
2022-11-14 11:20:00,147.51,147.53,147.12,147.16,13877.0,132.7817,132.7997,132.4306,132.4666,13877.0
2022-11-14 11:25:00,147.16,147.78,147.05,147.67,11756.0,132.4666,133.0247,132.3676,132.9257,11756.0
2022-11-14 11:30:00,147.61,147.82,147.11,147.72,18470.0,132.8717,133.0607,132.4216,132.9707,18470.0
2022-11-14 11:35:00,147.78,148.0,147.67,147.7,13797.0,133.0247,133.2227,132.9257,132.9527,13797.0
2022-11-14 11:40:00,147.58,147.74,147.35,147.74,26283.0,132.8447,132.9887,132.6376,132.9887,26283.0
2022-11-14 11:45:00,147.66,147.68,147.07,147.1,7059.0,132.9167,132.9347,132.3856,132.4126,7059.0
2022-11-14 11:50:00,147.09,147.45,146.94,147.32,52318.0,132.4036,132.7277,132.2686,132.6106,52318.0
2022-11-14 11:55:00,147.35,147.72,147.33,147.58,45445.0,132.6376,132.9707,132.6196,132.8447,45445.0
2022-11-14 12:00:00,147.6,147.77,147.56,147.75,10072.0,132.8627,133.0157,132.8267,132.9977,10072.0
2022-11-14 12:05:00,147.73,147.99,147.66,147.82,6774.0,132.9797,133.2137,132.9167,133.0607,6774.0
2022-11-14 12:10:00,147.74,147.89,147.65,147.76,5165.0,132.9887,133.1237,132.9077,133.0067,5165.0
2022-11-14 12:15:00,147.77,147.79,147.5,147.58,8118.0,133.0157,133.0337,132.7727,132.8447,8118.0
2022-11-14 12:20:00,147.55,147.56,147.28,147.44,7457.0,132.8177,132.8267,132.5746,132.7187,7457.0
2022-11-14 12:25:00,147.55,148.05,147.53,148.02,9008.0,132.8177,133.2677,132.7997,133.2407,9008.0
2022-11-14 12:30:00,147.99,148.36,147.96,148.23,5869.0,133.2137,133.5468,133.1867,133.4298,5869.0
2022-11-14 12:35:00,148.26,148.6,148.26,148.6,5156.0,133.4568,133.7628,133.4568,133.7628,5156.0
2022-11-14 12:40:00,148.52,148.54,148.28,148.32,6575.0,133.6908,133.7088,133.4748,133.5108,6575.0
2022-11-14 12:45:00,148.29,148.33,148.1,148.1,3729.0,133.4838,133.5198,133.3128,133.3128,3729.0
2022-11-14 12:50:00,148.08,148.25,147.59,147.81,16373.0,133.2948,133.4478,132.8537,133.0517,16373.0
2022-11-14 12:55:00,147.76,147.93,147.53,147.69,6572.0,133.0067,133.1597,132.7997,132.9437,6572.0
2022-11-14 13:00:00,147.72,147.88,147.69,147.76,3438.0,132.9707,133.1147,132.9437,133.0067,3438.0
2022-11-14 13:05:00,147.7,147.84,147.59,147.72,9253.0,132.9527,133.0787,132.8537,132.9707,9253.0
2022-11-14 13:10:00,147.87,148.01,147.82,148.01,11886.0,133.1057,133.2317,133.0607,133.2317,11886.0
2022-11-14 13:15:00,147.99,148.13,147.9,147.97,6664.0,133.2137,133.3398,133.1327,133.1957,6664.0
2022-11-14 13:20:00,147.96,148.15,147.92,148.04,4592.0,133.1867,133.3578,133.1507,133.2587,4592.0
2022-11-14 13:25:00,148.04,148.31,147.98,148.3,5912.0,133.2587,133.5018,133.2047,133.4928,5912.0
2022-11-14 13:30:00,148.26,148.39,148.12,148.38,5328.0,133.4568,133.5738,133.3308,133.5648,5328.0
2022-11-14 13:35:00,148.42,148.5,148.11,148.19,11924.0,133.6008,133.6728,133.3218,133.3938,11924.0
2022-11-14 13:40:00,148.18,148.27,148.0,148.24,8805.0,133.3848,133.4658,133.2227,133.4388,8805.0
2022-11-14 13:45:00,148.22,148.35,148.2,148.34,7660.0,133.4208,133.5378,133.4028,133.5288,7660.0
2022-11-14 13:50:00,148.34,148.46,148.23,148.28,6962.0,133.5288,133.6368,133.4298,133.4748,6962.0
2022-11-14 13:55:00,148.2,148.44,148.2,148.4,5240.0,133.4028,133.6188,133.4028,133.5828,5240.0
2022-11-14 14:00:00,148.42,148.75,148.42,148.71,10669.0,133.6008,133.8979,133.6008,133.8618,10669.0
2022-11-14 14:05:00,148.64,148.8,148.56,148.8,8990.0,133.7988,133.9429,133.7268,133.9429,8990.0
2022-11-14 14:10:00,148.8,148.94,148.73,148.94,17044.0,133.9429,134.0689,133.8799,134.0689,17044.0
2022-11-14 14:15:00,148.94,148.95,148.7,148.75,12442.0,134.0689,134.0779,133.8528,133.8979,12442.0
2022-11-14 14:20:00,148.78,148.79,148.64,148.75,12282.0,133.9249,133.9339,133.7988,133.8979,12282.0
2022-11-14 14:25:00,148.72,148.77,148.55,148.73,15978.0,133.8708,133.9159,133.7178,133.8799,15978.0
2022-11-14 14:30:00,148.73,148.76,148.21,148.23,10954.0,133.8799,133.9069,133.4118,133.4298,10954.0
2022-11-14 14:35:00,148.23,148.31,147.91,147.92,15458.0,133.4298,133.5018,133.1417,133.1507,15458.0
2022-11-14 14:40:00,147.91,148.05,147.9,147.96,17621.0,133.1417,133.2677,133.1327,133.1867,17621.0
2022-11-14 14:45:00,147.96,148.11,147.84,148.07,20320.0,133.1867,133.3218,133.0787,133.2857,20320.0
2022-11-14 14:50:00,148.06,148.15,147.9,147.94,11968.0,133.2767,133.3578,133.1327,133.1687,11968.0
2022-11-14 14:55:00,147.96,148.06,147.93,148.0,7914.0,133.1867,133.2767,133.1597,133.2227,7914.0
2022-11-14 15:00:00,147.98,148.14,147.91,147.99,12274.0,133.2047,133.3488,133.1417,133.2137,12274.0
2022-11-14 15:05:00,148.0,148.0,147.71,147.74,7739.0,133.2227,133.2227,132.9617,132.9887,7739.0
2022-11-14 15:10:00,147.76,147.8,147.27,147.29,13974.0,133.0067,133.0427,132.5656,132.5836,13974.0
2022-11-14 15:15:00,147.24,147.45,147.2,147.41,15402.0,132.5386,132.7277,132.5026,132.6916,15402.0
2022-11-14 15:20:00,147.4,147.65,147.34,147.61,27921.0,132.6826,132.9077,132.6286,132.8717,27921.0
2022-11-14 15:25:00,147.56,147.75,147.55,147.58,11055.0,132.8267,132.9977,132.8177,132.8447,11055.0
2022-11-14 15:30:00,147.56,147.7,147.39,147.39,20484.0,132.8267,132.9527,132.6736,132.6736,20484.0
2022-11-14 15:35:00,147.37,147.54,147.27,147.47,34666.0,132.6556,132.8087,132.5656,132.7457,34666.0
2022-11-14 15:40:00,147.47,147.58,147.18,147.18,21428.0,132.7457,132.8447,132.4846,132.4846,21428.0
2022-11-14 15:45:00,147.18,147.3,146.96,146.97,33102.0,132.4846,132.5926,132.2866,132.2956,33102.0
2022-11-14 15:50:00,146.97,147.15,146.81,146.86,57038.0,132.2956,132.4576,132.1516,132.1966,57038.0
2022-11-14 15:55:00,146.86,146.86,146.05,146.29,126275.0,132.1966,132.1966,131.4674,131.6835,126275.0
2022-11-15 09:30:00,146.85,146.95,145.09,145.71,83767.0,132.1876,132.2776,130.6033,131.1614,83767.0
2022-11-15 09:35:00,145.77,146.34,145.64,146.12,19510.0,131.2154,131.7285,131.0984,131.5305,19510.0
2022-11-15 09:40:00,146.27,146.65,145.8,145.86,19685.0,131.6655,132.0075,131.2424,131.2964,19685.0
2022-11-15 09:45:00,145.8,146.25,145.5,146.25,24065.0,131.2424,131.6475,130.9724,131.6475,24065.0
2022-11-15 09:50:00,146.2,146.53,146.1,146.43,10066.0,131.6025,131.8995,131.5124,131.8095,10066.0
2022-11-15 09:55:00,146.4,146.75,146.31,146.46,15940.0,131.7825,132.0975,131.7015,131.8365,15940.0
2022-11-15 10:00:00,146.45,146.68,146.3,146.41,8828.0,131.8275,132.0345,131.6925,131.7915,8828.0
2022-11-15 10:05:00,146.42,146.98,146.29,146.53,28256.0,131.8005,132.3046,131.6835,131.8995,28256.0
2022-11-15 10:10:00,146.51,146.59,146.24,146.31,9729.0,131.8815,131.9535,131.6385,131.7015,9729.0
2022-11-15 10:15:00,146.35,146.73,146.35,146.55,9270.0,131.7375,132.0795,131.7375,131.9175,9270.0
2022-11-15 10:20:00,146.55,146.75,146.42,146.6,16730.0,131.9175,132.0975,131.8005,131.9625,16730.0
2022-11-15 10:25:00,146.61,146.76,146.46,146.62,8118.0,131.9715,132.1065,131.8365,131.9805,8118.0
2022-11-15 10:30:00,146.58,146.69,146.39,146.5,9740.0,131.9445,132.0435,131.7735,131.8725,9740.0
2022-11-15 10:35:00,146.51,146.55,145.83,145.91,10713.0,131.8815,131.9175,131.2694,131.3414,10713.0
2022-11-15 10:40:00,145.88,146.54,145.84,146.47,13986.0,131.3144,131.9085,131.2784,131.8455,13986.0
2022-11-15 10:45:00,146.44,146.45,145.64,145.64,13350.0,131.8185,131.8275,131.0984,131.0984,13350.0
2022-11-15 10:50:00,145.57,145.81,145.5,145.59,32253.0,131.0354,131.2514,130.9724,131.0534,32253.0
2022-11-15 10:55:00,145.61,145.76,145.34,145.34,9835.0,131.0714,131.2064,130.8283,130.8283,9835.0
2022-11-15 11:00:00,145.29,145.84,145.22,145.81,28413.0,130.7833,131.2784,130.7203,131.2514,28413.0
2022-11-15 11:05:00,145.82,146.0,145.67,145.71,9064.0,131.2604,131.4224,131.1254,131.1614,9064.0
2022-11-15 11:10:00,145.71,145.82,145.38,145.53,16615.0,131.1614,131.2604,130.8643,130.9994,16615.0
2022-11-15 11:15:00,145.51,145.67,145.4,145.45,13895.0,130.9814,131.1254,130.8823,130.9273,13895.0
2022-11-15 11:20:00,145.5,145.87,145.46,145.68,13348.0,130.9724,131.3054,130.9363,131.1344,13348.0
2022-11-15 11:25:00,145.6,145.68,145.47,145.65,13789.0,131.0624,131.1344,130.9454,131.1074,13789.0
2022-11-15 11:30:00,145.63,146.18,145.62,146.18,25838.0,131.0894,131.5845,131.0804,131.5845,25838.0
2022-11-15 11:35:00,146.14,146.18,145.69,145.74,27016.0,131.5485,131.5845,131.1434,131.1884,27016.0
2022-11-15 11:40:00,145.69,145.86,145.54,145.62,11198.0,131.1434,131.2964,131.0084,131.0804,11198.0
2022-11-15 11:45:00,145.63,145.95,145.53,145.83,17300.0,131.0894,131.3774,130.9994,131.2694,17300.0
2022-11-15 11:50:00,145.83,145.87,145.52,145.58,33200.0,131.2694,131.3054,130.9904,131.0444,33200.0
2022-11-15 11:55:00,145.51,145.55,145.31,145.46,28179.0,130.9814,131.0174,130.8013,130.9363,28179.0
2022-11-15 12:00:00,145.5,145.65,145.38,145.48,17698.0,130.9724,131.1074,130.8643,130.9544,17698.0
2022-11-15 12:05:00,145.47,145.72,145.44,145.72,10097.0,130.9454,131.1704,130.9183,131.1704,10097.0
2022-11-15 12:10:00,145.72,146.03,145.72,145.86,18534.0,131.1704,131.4494,131.1704,131.2964,18534.0
2022-11-15 12:15:00,145.8,145.85,145.63,145.83,7055.0,131.2424,131.2874,131.0894,131.2694,7055.0
2022-11-15 12:20:00,145.8,146.04,145.77,145.98,13026.0,131.2424,131.4584,131.2154,131.4044,13026.0
2022-11-15 12:25:00,145.98,145.99,145.86,145.9,7313.0,131.4044,131.4134,131.2964,131.3324,7313.0
2022-11-15 12:30:00,145.87,146.29,145.86,146.25,8138.0,131.3054,131.6835,131.2964,131.6475,8138.0
2022-11-15 12:35:00,146.26,146.36,146.11,146.36,9979.0,131.6565,131.7465,131.5214,131.7465,9979.0
2022-11-15 12:40:00,146.31,146.36,146.02,146.04,13717.0,131.7015,131.7465,131.4404,131.4584,13717.0
2022-11-15 12:45:00,146.09,146.23,145.87,146.23,11585.0,131.5034,131.6295,131.3054,131.6295,11585.0
2022-11-15 12:50:00,146.28,146.44,146.15,146.41,18014.0,131.6745,131.8185,131.5575,131.7915,18014.0
2022-11-15 12:55:00,146.4,147.12,146.37,146.98,32036.0,131.7825,132.4306,131.7555,132.3046,32036.0
2022-11-15 13:00:00,147.02,147.18,146.92,147.16,7974.0,132.3406,132.4846,132.2506,132.4666,7974.0
2022-11-15 13:05:00,147.18,147.27,147.13,147.24,11349.0,132.4846,132.5656,132.4396,132.5386,11349.0
2022-11-15 13:10:00,147.26,147.27,146.59,146.61,16734.0,132.5566,132.5656,131.9535,131.9715,16734.0
2022-11-15 13:15:00,146.64,146.65,146.24,146.3,19883.0,131.9985,132.0075,131.6385,131.6925,19883.0
2022-11-15 13:20:00,146.28,146.33,145.59,145.81,19169.0,131.6745,131.7195,131.0534,131.2514,19169.0
2022-11-15 13:25:00,145.9,146.1,145.54,145.77,25639.0,131.3324,131.5124,131.0084,131.2154,25639.0
2022-11-15 13:30:00,145.75,146.51,145.71,146.39,24253.0,131.1974,131.8815,131.1614,131.7735,24253.0
2022-11-15 13:35:00,146.45,146.75,146.33,146.72,9028.0,131.8275,132.0975,131.7195,132.0705,9028.0
2022-11-15 13:40:00,146.7,146.83,146.48,146.65,12669.0,132.0525,132.1696,131.8545,132.0075,12669.0
2022-11-15 13:45:00,146.65,146.65,146.09,146.13,20789.0,132.0075,132.0075,131.5034,131.5395,20789.0
2022-11-15 13:50:00,146.13,146.77,146.13,146.77,12844.0,131.5395,132.1156,131.5395,132.1156,12844.0
2022-11-15 13:55:00,146.64,146.87,146.52,146.55,13555.0,131.9985,132.2056,131.8905,131.9175,13555.0
2022-11-15 14:00:00,146.44,146.87,146.44,146.61,16872.0,131.8185,132.2056,131.8185,131.9715,16872.0
2022-11-15 14:05:00,146.63,147.28,146.63,147.25,15207.0,131.9895,132.5746,131.9895,132.5476,15207.0
2022-11-15 14:10:00,147.26,147.51,146.58,146.66,29664.0,132.5566,132.7817,131.9445,132.0165,29664.0
2022-11-15 14:15:00,146.65,146.96,146.41,146.75,13057.0,132.0075,132.2866,131.7915,132.0975,13057.0
2022-11-15 14:20:00,146.74,146.92,146.58,146.83,68586.0,132.0885,132.2506,131.9445,132.1696,68586.0
2022-11-15 14:25:00,146.75,146.78,146.26,146.26,16220.0,132.0975,132.1246,131.6565,131.6565,16220.0
2022-11-15 14:30:00,146.3,146.47,146.27,146.35,23413.0,131.6925,131.8455,131.6655,131.7375,23413.0
2022-11-15 14:35:00,146.33,146.62,146.19,146.38,7657.0,131.7195,131.9805,131.5935,131.7645,7657.0
2022-11-15 14:40:00,146.33,146.53,146.0,146.0,16373.0,131.7195,131.8995,131.4224,131.4224,16373.0
2022-11-15 14:45:00,146.02,146.17,145.83,145.87,16105.0,131.4404,131.5755,131.2694,131.3054,16105.0
2022-11-15 14:50:00,145.86,146.17,145.85,146.04,18271.0,131.2964,131.5755,131.2874,131.4584,18271.0
2022-11-15 14:55:00,146.01,146.65,146.0,146.4,15313.0,131.4314,132.0075,131.4224,131.7825,15313.0
2022-11-15 15:00:00,146.44,146.6,146.4,146.52,15363.0,131.8185,131.9625,131.7825,131.8905,15363.0
2022-11-15 15:05:00,146.47,146.59,146.36,146.55,8557.0,131.8455,131.9535,131.7465,131.9175,8557.0
2022-11-15 15:10:00,146.58,146.65,146.41,146.6,10838.0,131.9445,132.0075,131.7915,131.9625,10838.0
2022-11-15 15:15:00,146.62,146.94,146.6,146.81,12052.0,131.9805,132.2686,131.9625,132.1516,12052.0
2022-11-15 15:20:00,146.8,147.11,146.74,147.0,18317.0,132.1426,132.4216,132.0885,132.3226,18317.0
2022-11-15 15:25:00,147.0,147.24,147.0,147.24,15089.0,132.3226,132.5386,132.3226,132.5386,15089.0
2022-11-15 15:30:00,147.24,147.24,146.71,146.71,24190.0,132.5386,132.5386,132.0615,132.0615,24190.0
2022-11-15 15:35:00,146.71,147.26,146.65,147.22,28392.0,132.0615,132.5566,132.0075,132.5206,28392.0
2022-11-15 15:40:00,147.22,147.34,147.03,147.21,29460.0,132.5206,132.6286,132.3496,132.5116,29460.0
2022-11-15 15:45:00,147.19,147.19,146.91,146.91,33447.0,132.4936,132.4936,132.2416,132.2416,33447.0
2022-11-15 15:50:00,146.91,147.04,146.62,146.82,58071.0,132.2416,132.3586,131.9805,132.1606,58071.0
2022-11-15 15:55:00,146.83,147.34,146.81,147.29,131894.0,132.1696,132.6286,132.1516,132.5836,131894.0
2022-11-16 09:30:00,145.66,146.8,145.63,146.15,46623.0,131.1164,132.1426,131.0894,131.5575,46623.0
2022-11-16 09:35:00,146.06,146.51,145.84,146.05,9010.0,131.4764,131.8815,131.2784,131.4674,9010.0
2022-11-16 09:40:00,146.1,146.44,145.93,146.16,14675.0,131.5124,131.8185,131.3594,131.5665,14675.0
2022-11-16 09:45:00,146.16,146.49,146.16,146.28,10914.0,131.5665,131.8635,131.5665,131.6745,10914.0
2022-11-16 09:50:00,146.33,146.42,145.65,145.8,20843.0,131.7195,131.8005,131.1074,131.2424,20843.0
2022-11-16 09:55:00,145.86,146.38,145.76,146.21,18207.0,131.2964,131.7645,131.2064,131.6115,18207.0
2022-11-16 10:00:00,146.16,146.56,146.03,146.46,34513.0,131.5665,131.9265,131.4494,131.8365,34513.0
2022-11-16 10:05:00,146.43,146.85,146.31,146.4,24155.0,131.8095,132.1876,131.7015,131.7825,24155.0
2022-11-16 10:10:00,146.51,146.79,146.26,146.37,11411.0,131.8815,132.1336,131.6565,131.7555,11411.0
2022-11-16 10:15:00,146.38,146.52,146.3,146.32,6132.0,131.7645,131.8905,131.6925,131.7105,6132.0
2022-11-16 10:20:00,146.31,146.76,146.15,146.76,13737.0,131.7015,132.1065,131.5575,132.1065,13737.0
2022-11-16 10:25:00,146.77,146.8,146.4,146.63,15387.0,132.1156,132.1426,131.7825,131.9895,15387.0
2022-11-16 10:30:00,146.58,146.8,146.19,146.22,12766.0,131.9445,132.1426,131.5935,131.6205,12766.0
2022-11-16 10:35:00,146.21,146.72,146.09,146.49,10237.0,131.6115,132.0705,131.5034,131.8635,10237.0
2022-11-16 10:40:00,146.49,146.82,146.49,146.73,8383.0,131.8635,132.1606,131.8635,132.0795,8383.0
2022-11-16 10:45:00,146.73,146.73,146.14,146.24,10184.0,132.0795,132.0795,131.5485,131.6385,10184.0
2022-11-16 10:50:00,146.18,146.18,145.92,146.06,4759.0,131.5845,131.5845,131.3504,131.4764,4759.0
2022-11-16 10:55:00,146.07,146.07,145.76,145.85,8197.0,131.4854,131.4854,131.2064,131.2874,8197.0
2022-11-16 11:00:00,145.83,145.93,145.76,145.85,10745.0,131.2694,131.3594,131.2064,131.2874,10745.0
2022-11-16 11:05:00,145.74,145.79,145.48,145.64,8887.0,131.1884,131.2334,130.9544,131.0984,8887.0
2022-11-16 11:10:00,145.77,145.8,145.56,145.59,5192.0,131.2154,131.2424,131.0264,131.0534,5192.0
2022-11-16 11:15:00,145.56,145.62,144.91,144.99,52042.0,131.0264,131.0804,130.4413,130.5133,52042.0
2022-11-16 11:20:00,145.0,145.43,144.99,145.4,10228.0,130.5223,130.9093,130.5133,130.8823,10228.0
2022-11-16 11:25:00,145.43,145.63,145.32,145.48,9494.0,130.9093,131.0894,130.8103,130.9544,9494.0
2022-11-16 11:30:00,145.46,145.48,145.04,145.2,6443.0,130.9363,130.9544,130.5583,130.7023,6443.0
2022-11-16 11:35:00,145.14,145.19,144.95,145.16,13403.0,130.6483,130.6933,130.4773,130.6663,13403.0
2022-11-16 11:40:00,145.13,145.16,144.78,144.88,20780.0,130.6393,130.6663,130.3242,130.4143,20780.0
2022-11-16 11:45:00,144.85,145.05,144.67,144.97,10139.0,130.3873,130.5673,130.2252,130.4953,10139.0
2022-11-16 11:50:00,144.91,144.97,144.69,144.81,6181.0,130.4413,130.4953,130.2432,130.3512,6181.0
2022-11-16 11:55:00,144.75,144.9,144.7,144.84,6052.0,130.2972,130.4323,130.2522,130.3783,6052.0
2022-11-16 12:00:00,144.84,145.02,144.68,144.73,9345.0,130.3783,130.5403,130.2342,130.2792,9345.0
2022-11-16 12:05:00,144.7,145.11,144.69,145.04,4620.0,130.2522,130.6213,130.2432,130.5583,4620.0
2022-11-16 12:10:00,144.99,145.13,144.91,145.09,19087.0,130.5133,130.6393,130.4413,130.6033,19087.0
2022-11-16 12:15:00,145.09,145.09,144.78,144.8,13090.0,130.6033,130.6033,130.3242,130.3422,13090.0
2022-11-16 12:20:00,144.84,144.88,144.2,144.43,17634.0,130.3783,130.4143,129.8022,130.0092,17634.0
2022-11-16 12:25:00,144.41,144.6,144.35,144.59,6054.0,129.9912,130.1622,129.9372,130.1532,6054.0
2022-11-16 12:30:00,144.61,144.95,144.6,144.91,10023.0,130.1712,130.4773,130.1622,130.4413,10023.0
2022-11-16 12:35:00,144.87,145.13,144.82,145.04,9006.0,130.4053,130.6393,130.3603,130.5583,9006.0
2022-11-16 12:40:00,145.07,145.29,144.95,145.24,5289.0,130.5853,130.7833,130.4773,130.7383,5289.0
2022-11-16 12:45:00,145.22,145.28,144.91,144.96,10254.0,130.7203,130.7743,130.4413,130.4863,10254.0
2022-11-16 12:50:00,144.92,145.02,144.48,144.52,13802.0,130.4503,130.5403,130.0542,130.0902,13802.0
2022-11-16 12:55:00,144.56,144.61,144.48,144.57,7683.0,130.1262,130.1712,130.0542,130.1352,7683.0
2022-11-16 13:00:00,144.47,144.47,144.14,144.14,10376.0,130.0452,130.0452,129.7481,129.7481,10376.0
2022-11-16 13:05:00,144.14,144.14,143.6,143.68,16594.0,129.7481,129.7481,129.2621,129.3341,16594.0
2022-11-16 13:10:00,143.67,143.81,143.5,143.54,7655.0,129.3251,129.4511,129.172,129.2081,7655.0
2022-11-16 13:15:00,143.54,143.57,143.11,143.14,13636.0,129.2081,129.2351,128.821,128.848,13636.0
2022-11-16 13:20:00,143.14,143.57,143.12,143.46,17403.0,128.848,129.2351,128.83,129.136,17403.0
2022-11-16 13:25:00,143.41,143.43,143.05,143.11,9791.0,129.091,129.109,128.767,128.821,9791.0
2022-11-16 13:30:00,143.11,143.25,143.05,143.06,12209.0,128.821,128.947,128.767,128.776,12209.0
2022-11-16 13:35:00,143.06,143.19,142.93,143.17,17673.0,128.776,128.893,128.659,128.875,17673.0
2022-11-16 13:40:00,143.21,143.59,143.19,143.59,9689.0,128.911,129.2531,128.893,129.2531,9689.0
2022-11-16 13:45:00,143.58,144.1,143.58,144.0,17965.0,129.2441,129.7121,129.2441,129.6221,17965.0
2022-11-16 13:50:00,143.93,144.09,143.85,143.87,8080.0,129.5591,129.7031,129.4871,129.5051,8080.0
2022-11-16 13:55:00,143.92,144.0,143.69,143.92,8462.0,129.5501,129.6221,129.3431,129.5501,8462.0
2022-11-16 14:00:00,143.88,144.05,143.77,144.02,6440.0,129.5141,129.6671,129.4151,129.6401,6440.0
2022-11-16 14:05:00,143.99,144.39,143.96,144.36,28401.0,129.6131,129.9732,129.5861,129.9462,28401.0
2022-11-16 14:10:00,144.41,144.61,144.36,144.47,25836.0,129.9912,130.1712,129.9462,130.0452,25836.0
2022-11-16 14:15:00,144.47,144.54,144.14,144.54,9182.0,130.0452,130.1082,129.7481,130.1082,9182.0
2022-11-16 14:20:00,144.56,144.73,144.55,144.63,8810.0,130.1262,130.2792,130.1172,130.1892,8810.0
2022-11-16 14:25:00,144.61,144.62,144.34,144.48,8118.0,130.1712,130.1802,129.9282,130.0542,8118.0
2022-11-16 14:30:00,144.49,144.49,144.11,144.26,9600.0,130.0632,130.0632,129.7211,129.8562,9600.0
2022-11-16 14:35:00,144.24,144.63,144.24,144.42,6094.0,129.8382,130.1892,129.8382,130.0002,6094.0
2022-11-16 14:40:00,144.38,144.67,144.21,144.52,24601.0,129.9642,130.2252,129.8112,130.0902,24601.0
2022-11-16 14:45:00,144.53,144.68,144.52,144.62,10040.0,130.0992,130.2342,130.0902,130.1802,10040.0
2022-11-16 14:50:00,144.61,144.96,144.57,144.85,20862.0,130.1712,130.4863,130.1352,130.3873,20862.0
2022-11-16 14:55:00,144.88,145.15,144.77,145.15,21329.0,130.4143,130.6573,130.3152,130.6573,21329.0
2022-11-16 15:00:00,145.12,145.18,144.83,144.9,11502.0,130.6303,130.6843,130.3693,130.4323,11502.0
2022-11-16 15:05:00,144.91,145.12,144.83,144.95,14671.0,130.4413,130.6303,130.3693,130.4773,14671.0
2022-11-16 15:10:00,144.96,144.98,144.6,144.6,10575.0,130.4863,130.5043,130.1622,130.1622,10575.0
2022-11-16 15:15:00,144.62,144.83,144.4,144.59,22046.0,130.1802,130.3693,129.9822,130.1532,22046.0
2022-11-16 15:20:00,144.59,144.59,144.26,144.27,16873.0,130.1532,130.1532,129.8562,129.8652,16873.0
2022-11-16 15:25:00,144.27,144.48,144.12,144.14,19818.0,129.8652,130.0542,129.7301,129.7481,19818.0
2022-11-16 15:30:00,144.14,144.35,144.02,144.03,33080.0,129.7481,129.9372,129.6401,129.6491,33080.0
2022-11-16 15:35:00,144.02,144.23,143.99,144.2,25238.0,129.6401,129.8292,129.6131,129.8022,25238.0
2022-11-16 15:40:00,144.2,144.22,144.0,144.14,31230.0,129.8022,129.8202,129.6221,129.7481,31230.0
2022-11-16 15:45:00,144.12,144.26,143.95,144.16,29984.0,129.7301,129.8562,129.5771,129.7661,29984.0
2022-11-16 15:50:00,144.19,144.22,143.64,143.65,52479.0,129.7932,129.8202,129.2981,129.3071,52479.0
2022-11-16 15:55:00,143.63,143.73,143.38,143.54,180576.0,129.2891,129.3791,129.064,129.2081,180576.0
2022-11-17 09:30:00,141.56,141.56,140.12,140.2,73563.0,127.4257,127.4257,126.1295,126.2015,73563.0
2022-11-17 09:35:00,140.08,141.12,140.05,141.03,57842.0,126.0935,127.0297,126.0665,126.9487,57842.0
2022-11-17 09:40:00,141.03,141.5,140.86,141.15,28511.0,126.9487,127.3717,126.7956,127.0567,28511.0
2022-11-17 09:45:00,141.02,141.95,140.87,141.71,21055.0,126.9397,127.7768,126.8046,127.5608,21055.0
2022-11-17 09:50:00,141.73,142.2,141.58,141.61,31528.0,127.5788,128.0018,127.4438,127.4708,31528.0
2022-11-17 09:55:00,141.62,141.62,140.67,140.84,43895.0,127.4798,127.4798,126.6246,126.7776,43895.0
2022-11-17 10:00:00,140.79,141.27,140.62,141.18,19509.0,126.7326,127.1647,126.5796,127.0837,19509.0
2022-11-17 10:05:00,141.17,141.6,141.11,141.53,13835.0,127.0747,127.4618,127.0207,127.3987,13835.0
2022-11-17 10:10:00,141.5,141.68,140.72,141.02,20792.0,127.3717,127.5338,126.6696,126.9397,20792.0
2022-11-17 10:15:00,141.02,141.17,140.46,140.66,14299.0,126.9397,127.0747,126.4356,126.6156,14299.0
2022-11-17 10:20:00,140.67,141.15,140.66,141.13,14460.0,126.6246,127.0567,126.6156,127.0387,14460.0
2022-11-17 10:25:00,141.15,141.58,141.06,141.37,17629.0,127.0567,127.4438,126.9757,127.2547,17629.0
2022-11-17 10:30:00,141.33,142.09,141.21,142.09,12710.0,127.2187,127.9028,127.1107,127.9028,12710.0
2022-11-17 10:35:00,142.13,142.35,141.89,142.16,24339.0,127.9388,128.1369,127.7228,127.9658,24339.0
2022-11-17 10:40:00,142.18,142.18,141.54,141.65,12961.0,127.9838,127.9838,127.4077,127.5068,12961.0
2022-11-17 10:45:00,141.74,141.77,141.32,141.39,13719.0,127.5878,127.6148,127.2097,127.2727,13719.0
2022-11-17 10:50:00,141.36,141.55,141.12,141.55,16258.0,127.2457,127.4167,127.0297,127.4167,16258.0
2022-11-17 10:55:00,141.55,141.74,141.36,141.74,16350.0,127.4167,127.5878,127.2457,127.5878,16350.0
2022-11-17 11:00:00,141.69,141.8,141.6,141.8,10110.0,127.5428,127.6418,127.4618,127.6418,10110.0
2022-11-17 11:05:00,141.84,141.84,141.47,141.55,11275.0,127.6778,127.6778,127.3447,127.4167,11275.0
2022-11-17 11:10:00,141.54,141.56,141.24,141.34,12605.0,127.4077,127.4257,127.1377,127.2277,12605.0
2022-11-17 11:15:00,141.34,141.41,141.12,141.12,10829.0,127.2277,127.2907,127.0297,127.0297,10829.0
2022-11-17 11:20:00,141.1,141.14,140.88,141.12,12977.0,127.0117,127.0477,126.8136,127.0297,12977.0
2022-11-17 11:25:00,141.16,141.23,141.05,141.15,11220.0,127.0657,127.1287,126.9667,127.0567,11220.0
2022-11-17 11:30:00,141.12,141.14,140.83,141.02,25451.0,127.0297,127.0477,126.7686,126.9397,25451.0
2022-11-17 11:35:00,141.03,141.11,140.73,140.78,13119.0,126.9487,127.0207,126.6786,126.7236,13119.0
2022-11-17 11:40:00,140.8,140.9,140.57,140.57,7326.0,126.7416,126.8316,126.5346,126.5346,7326.0
2022-11-17 11:45:00,140.53,140.77,140.47,140.52,14291.0,126.4986,126.7146,126.4446,126.4896,14291.0
2022-11-17 11:50:00,140.54,140.88,140.5,140.75,15997.0,126.5076,126.8136,126.4716,126.6966,15997.0
2022-11-17 11:55:00,140.74,141.41,140.74,141.28,20648.0,126.6876,127.2907,126.6876,127.1737,20648.0
2022-11-17 12:00:00,141.29,141.53,141.22,141.39,13925.0,127.1827,127.3987,127.1197,127.2727,13925.0
2022-11-17 12:05:00,141.41,141.47,141.34,141.39,11919.0,127.2907,127.3447,127.2277,127.2727,11919.0
2022-11-17 12:10:00,141.41,141.71,141.41,141.71,12626.0,127.2907,127.5608,127.2907,127.5608,12626.0
2022-11-17 12:15:00,141.7,141.96,141.52,141.94,21713.0,127.5518,127.7858,127.3897,127.7678,21713.0
2022-11-17 12:20:00,141.94,142.04,141.61,141.69,17883.0,127.7678,127.8578,127.4708,127.5428,17883.0
2022-11-17 12:25:00,141.69,141.73,141.48,141.48,18122.0,127.5428,127.5788,127.3537,127.3537,18122.0
2022-11-17 12:30:00,141.47,141.8,141.47,141.65,11681.0,127.3447,127.6418,127.3447,127.5068,11681.0
2022-11-17 12:35:00,141.62,141.95,141.55,141.81,13492.0,127.4798,127.7768,127.4167,127.6508,13492.0
2022-11-17 12:40:00,141.81,141.91,141.72,141.83,12415.0,127.6508,127.7408,127.5698,127.6688,12415.0
2022-11-17 12:45:00,141.87,142.42,141.87,142.42,19614.0,127.7048,128.1999,127.7048,128.1999,19614.0
2022-11-17 12:50:00,142.45,142.75,142.45,142.6,14763.0,128.2269,128.4969,128.2269,128.3619,14763.0
2022-11-17 12:55:00,142.52,142.68,142.41,142.63,11243.0,128.2899,128.4339,128.1909,128.3889,11243.0
2022-11-17 13:00:00,142.6,142.62,142.44,142.49,21031.0,128.3619,128.3799,128.2179,128.2629,21031.0
2022-11-17 13:05:00,142.55,142.65,142.44,142.64,11304.0,128.3169,128.4069,128.2179,128.3979,11304.0
2022-11-17 13:10:00,142.62,143.16,142.61,143.11,35753.0,128.3799,128.866,128.3709,128.821,35753.0
2022-11-17 13:15:00,143.15,143.36,143.15,143.36,10262.0,128.857,129.046,128.857,129.046,10262.0
2022-11-17 13:20:00,143.38,143.38,142.9,142.93,8720.0,129.064,129.064,128.632,128.659,8720.0
2022-11-17 13:25:00,142.94,142.97,142.66,142.67,8708.0,128.668,128.695,128.4159,128.4249,8708.0
2022-11-17 13:30:00,142.62,142.69,142.4,142.5,21112.0,128.3799,128.4429,128.1819,128.2719,21112.0
2022-11-17 13:35:00,142.49,142.68,142.42,142.67,8761.0,128.2629,128.4339,128.1999,128.4249,8761.0
2022-11-17 13:40:00,142.71,142.71,142.48,142.49,12776.0,128.4609,128.4609,128.2539,128.2629,12776.0
2022-11-17 13:45:00,142.5,142.59,142.35,142.51,9792.0,128.2719,128.3529,128.1369,128.2809,9792.0
2022-11-17 13:50:00,142.53,142.71,142.48,142.63,19082.0,128.2989,128.4609,128.2539,128.3889,19082.0
2022-11-17 13:55:00,142.63,142.75,142.45,142.69,14843.0,128.3889,128.4969,128.2269,128.4429,14843.0
2022-11-17 14:00:00,142.68,143.15,142.68,143.11,10920.0,128.4339,128.857,128.4339,128.821,10920.0
2022-11-17 14:05:00,143.16,143.28,143.08,143.11,18544.0,128.866,128.974,128.794,128.821,18544.0
2022-11-17 14:10:00,143.11,143.11,142.64,142.88,9993.0,128.821,128.821,128.3979,128.614,9993.0
2022-11-17 14:15:00,142.87,142.87,142.6,142.6,11536.0,128.605,128.605,128.3619,128.3619,11536.0
2022-11-17 14:20:00,142.56,142.59,142.37,142.58,14362.0,128.3259,128.3529,128.1549,128.3439,14362.0
2022-11-17 14:25:00,142.52,142.52,142.22,142.42,26520.0,128.2899,128.2899,128.0199,128.1999,26520.0
2022-11-17 14:30:00,142.44,142.56,142.42,142.56,23486.0,128.2179,128.3259,128.1999,128.3259,23486.0
2022-11-17 14:35:00,142.57,142.63,142.46,142.52,28328.0,128.3349,128.3889,128.2359,128.2899,28328.0
2022-11-17 14:40:00,142.53,142.72,142.46,142.57,69173.0,128.2989,128.4699,128.2359,128.3349,69173.0
2022-11-17 14:45:00,142.55,142.66,142.38,142.64,17641.0,128.3169,128.4159,128.1639,128.3979,17641.0
2022-11-17 14:50:00,142.6,142.9,142.54,142.9,17595.0,128.3619,128.632,128.3079,128.632,17595.0
2022-11-17 14:55:00,142.88,143.0,142.85,142.89,11200.0,128.614,128.722,128.5869,128.623,11200.0
2022-11-17 15:00:00,142.91,143.02,142.82,142.93,15274.0,128.641,128.74,128.5599,128.659,15274.0
2022-11-17 15:05:00,142.9,143.15,142.9,142.97,21646.0,128.632,128.857,128.632,128.695,21646.0
2022-11-17 15:10:00,142.99,143.17,142.94,142.96,15127.0,128.713,128.875,128.668,128.686,15127.0
2022-11-17 15:15:00,142.95,142.95,142.76,142.76,11511.0,128.677,128.677,128.5059,128.5059,11511.0
2022-11-17 15:20:00,142.78,142.79,142.61,142.64,24497.0,128.5239,128.5329,128.3709,128.3979,24497.0
2022-11-17 15:25:00,142.63,142.97,142.63,142.97,17778.0,128.3889,128.695,128.3889,128.695,17778.0
2022-11-17 15:30:00,143.0,143.0,142.83,142.98,18919.0,128.722,128.722,128.5689,128.704,18919.0
2022-11-17 15:35:00,142.98,143.39,142.89,143.39,17389.0,128.704,129.073,128.623,129.073,17389.0
2022-11-17 15:40:00,143.38,143.54,143.38,143.41,23090.0,129.064,129.2081,129.064,129.091,23090.0
2022-11-17 15:45:00,143.43,143.93,143.39,143.78,40276.0,129.109,129.5591,129.073,129.4241,40276.0
2022-11-17 15:50:00,143.84,143.95,143.65,143.89,58071.0,129.4781,129.5771,129.3071,129.5231,58071.0
2022-11-17 15:55:00,143.9,144.63,143.85,144.61,165117.0,129.5321,130.1892,129.4871,130.1712,165117.0
2022-11-18 09:30:00,140.86,141.24,138.5,139.09,175327.0,126.7956,127.1377,124.6713,125.2024,175327.0
2022-11-18 09:35:00,139.12,139.76,138.85,139.02,52742.0,125.2294,125.8055,124.9863,125.1394,52742.0
2022-11-18 09:40:00,139.04,139.35,138.54,138.76,68964.0,125.1574,125.4364,124.7073,124.9053,68964.0
2022-11-18 09:45:00,138.82,139.2,138.5,139.15,44098.0,124.9593,125.3014,124.6713,125.2564,44098.0
2022-11-18 09:50:00,139.05,139.76,138.92,139.64,30276.0,125.1664,125.8055,125.0493,125.6975,30276.0
2022-11-18 09:55:00,139.66,140.34,139.66,139.91,35221.0,125.7155,126.3276,125.7155,125.9405,35221.0
2022-11-18 10:00:00,139.97,140.2,139.47,139.75,21173.0,125.9945,126.2015,125.5444,125.7965,21173.0
2022-11-18 10:05:00,139.77,139.93,139.04,139.43,17377.0,125.8145,125.9585,125.1574,125.5084,17377.0
2022-11-18 10:10:00,139.39,139.52,139.0,139.06,28013.0,125.4724,125.5894,125.1214,125.1754,28013.0
2022-11-18 10:15:00,138.97,139.01,138.56,138.73,41767.0,125.0944,125.1304,124.7253,124.8783,41767.0
2022-11-18 10:20:00,138.75,138.84,138.41,138.69,26588.0,124.8963,124.9773,124.5903,124.8423,26588.0
2022-11-18 10:25:00,138.73,139.09,138.65,138.84,67070.0,124.8783,125.2024,124.8063,124.9773,67070.0
2022-11-18 10:30:00,138.83,139.0,138.64,138.93,41424.0,124.9683,125.1214,124.7973,125.0583,41424.0
2022-11-18 10:35:00,138.96,139.5,138.9,139.16,39836.0,125.0854,125.5714,125.0313,125.2654,39836.0
2022-11-18 10:40:00,139.16,139.53,139.01,139.53,25781.0,125.2654,125.5984,125.1304,125.5984,25781.0
2022-11-18 10:45:00,139.56,139.79,139.45,139.71,17909.0,125.6254,125.8325,125.5264,125.7605,17909.0
2022-11-18 10:50:00,139.72,139.92,139.67,139.72,11812.0,125.7695,125.9495,125.7245,125.7695,11812.0
2022-11-18 10:55:00,139.69,140.05,139.54,139.77,16632.0,125.7425,126.0665,125.6074,125.8145,16632.0
2022-11-18 11:00:00,139.77,140.01,139.69,139.84,11313.0,125.8145,126.0305,125.7425,125.8775,11313.0
2022-11-18 11:05:00,139.91,140.21,139.81,140.12,46784.0,125.9405,126.2105,125.8505,126.1295,46784.0
2022-11-18 11:10:00,140.11,140.15,139.87,139.88,18305.0,126.1205,126.1565,125.9045,125.9135,18305.0
2022-11-18 11:15:00,139.86,140.19,139.83,140.18,9560.0,125.8955,126.1925,125.8685,126.1835,9560.0
2022-11-18 11:20:00,140.2,140.64,140.06,140.33,19698.0,126.2015,126.5976,126.0755,126.3186,19698.0
2022-11-18 11:25:00,140.38,140.58,140.29,140.51,11501.0,126.3636,126.5436,126.2826,126.4806,11501.0
2022-11-18 11:30:00,140.58,140.64,140.17,140.18,13060.0,126.5436,126.5976,126.1745,126.1835,13060.0
2022-11-18 11:35:00,140.13,140.17,139.88,140.1,18106.0,126.1385,126.1745,125.9135,126.1115,18106.0
2022-11-18 11:40:00,140.09,140.17,139.84,139.95,16548.0,126.1025,126.1745,125.8775,125.9765,16548.0
2022-11-18 11:45:00,139.95,140.16,139.79,139.88,15511.0,125.9765,126.1655,125.8325,125.9135,15511.0
2022-11-18 11:50:00,139.9,139.99,139.64,139.7,10828.0,125.9315,126.0125,125.6975,125.7515,10828.0
2022-11-18 11:55:00,139.68,139.84,139.46,139.58,27692.0,125.7335,125.8775,125.5354,125.6434,27692.0
2022-11-18 12:00:00,139.59,139.92,139.57,139.89,43135.0,125.6524,125.9495,125.6344,125.9225,43135.0
2022-11-18 12:05:00,139.89,139.9,139.46,139.47,19644.0,125.9225,125.9315,125.5354,125.5444,19644.0
2022-11-18 12:10:00,139.47,139.7,139.35,139.66,23086.0,125.5444,125.7515,125.4364,125.7155,23086.0
2022-11-18 12:15:00,139.63,139.66,139.29,139.29,21331.0,125.6885,125.7155,125.3824,125.3824,21331.0
2022-11-18 12:20:00,139.29,139.35,139.0,139.04,28889.0,125.3824,125.4364,125.1214,125.1574,28889.0
2022-11-18 12:25:00,139.03,139.48,139.02,139.22,14007.0,125.1484,125.5534,125.1394,125.3194,14007.0
2022-11-18 12:30:00,139.19,139.23,139.03,139.17,11158.0,125.2924,125.3284,125.1484,125.2744,11158.0
2022-11-18 12:35:00,139.18,139.5,139.17,139.48,12705.0,125.2834,125.5714,125.2744,125.5534,12705.0
2022-11-18 12:40:00,139.49,139.62,139.42,139.47,12249.0,125.5624,125.6795,125.4994,125.5444,12249.0
2022-11-18 12:45:00,139.46,139.56,139.31,139.52,12390.0,125.5354,125.6254,125.4004,125.5894,12390.0
2022-11-18 12:50:00,139.53,139.76,139.51,139.65,13708.0,125.5984,125.8055,125.5804,125.7065,13708.0
2022-11-18 12:55:00,139.63,139.99,139.53,139.94,9165.0,125.6885,126.0125,125.5984,125.9675,9165.0
2022-11-18 13:00:00,139.96,139.96,139.81,139.89,7482.0,125.9855,125.9855,125.8505,125.9225,7482.0
2022-11-18 13:05:00,139.88,139.9,139.76,139.83,12900.0,125.9135,125.9315,125.8055,125.8685,12900.0
2022-11-18 13:10:00,139.83,140.01,139.79,139.99,17361.0,125.8685,126.0305,125.8325,126.0125,17361.0
2022-11-18 13:15:00,139.98,140.06,139.85,140.06,9706.0,126.0035,126.0755,125.8865,126.0755,9706.0
2022-11-18 13:20:00,140.09,140.19,139.76,140.04,11227.0,126.1025,126.1925,125.8055,126.0575,11227.0
2022-11-18 13:25:00,139.99,140.01,139.89,139.94,11354.0,126.0125,126.0305,125.9225,125.9675,11354.0
2022-11-18 13:30:00,139.96,139.96,139.83,139.92,7560.0,125.9855,125.9855,125.8685,125.9495,7560.0
2022-11-18 13:35:00,139.91,139.91,139.67,139.81,11322.0,125.9405,125.9405,125.7245,125.8505,11322.0
2022-11-18 13:40:00,139.83,139.95,139.5,139.5,6753.0,125.8685,125.9765,125.5714,125.5714,6753.0
2022-11-18 13:45:00,139.49,139.56,139.39,139.45,12169.0,125.5624,125.6254,125.4724,125.5264,12169.0
2022-11-18 13:50:00,139.42,139.44,139.22,139.25,7151.0,125.4994,125.5174,125.3194,125.3464,7151.0
2022-11-18 13:55:00,139.21,139.38,139.2,139.33,9268.0,125.3104,125.4634,125.3014,125.4184,9268.0
2022-11-18 14:00:00,139.32,139.59,139.32,139.54,13402.0,125.4094,125.6524,125.4094,125.6074,13402.0
2022-11-18 14:05:00,139.54,139.59,139.31,139.43,8473.0,125.6074,125.6524,125.4004,125.5084,8473.0
2022-11-18 14:10:00,139.42,139.43,139.23,139.3,11271.0,125.4994,125.5084,125.3284,125.3914,11271.0
2022-11-18 14:15:00,139.32,139.5,139.32,139.38,8860.0,125.4094,125.5714,125.4094,125.4634,8860.0
2022-11-18 14:20:00,139.36,139.75,139.36,139.74,13730.0,125.4454,125.7965,125.4454,125.7875,13730.0
2022-11-18 14:25:00,139.77,139.99,139.67,139.97,16145.0,125.8145,126.0125,125.7245,125.9945,16145.0
2022-11-18 14:30:00,139.9,140.0,139.8,139.91,11467.0,125.9315,126.0215,125.8415,125.9405,11467.0
2022-11-18 14:35:00,139.89,139.89,139.49,139.61,18317.0,125.9225,125.9225,125.5624,125.6705,18317.0
2022-11-18 14:40:00,139.59,139.68,139.46,139.65,24641.0,125.6524,125.7335,125.5354,125.7065,24641.0
2022-11-18 14:45:00,139.66,139.71,139.48,139.61,27309.0,125.7155,125.7605,125.5534,125.6705,27309.0
2022-11-18 14:50:00,139.62,139.77,139.55,139.63,15872.0,125.6795,125.8145,125.6164,125.6885,15872.0
2022-11-18 14:55:00,139.63,139.92,139.63,139.91,12667.0,125.6885,125.9495,125.6885,125.9405,12667.0
2022-11-18 15:00:00,139.91,140.15,139.86,140.12,14687.0,125.9405,126.1565,125.8955,126.1295,14687.0
2022-11-18 15:05:00,140.1,140.24,140.0,140.08,14323.0,126.1115,126.2375,126.0215,126.0935,14323.0
2022-11-18 15:10:00,140.08,140.23,140.07,140.18,13785.0,126.0935,126.2285,126.0845,126.1835,13785.0
2022-11-18 15:15:00,140.18,140.28,140.15,140.23,11793.0,126.1835,126.2736,126.1565,126.2285,11793.0
2022-11-18 15:20:00,140.22,140.46,140.15,140.42,18153.0,126.2195,126.4356,126.1565,126.3996,18153.0
2022-11-18 15:25:00,140.43,140.75,140.39,140.71,18172.0,126.4086,126.6966,126.3726,126.6606,18172.0
2022-11-18 15:30:00,140.71,140.86,140.6,140.62,30185.0,126.6606,126.7956,126.5616,126.5796,30185.0
2022-11-18 15:35:00,140.58,141.06,140.58,141.06,39485.0,126.5436,126.9757,126.5436,126.9757,39485.0
2022-11-18 15:40:00,141.06,141.13,140.97,141.02,38978.0,126.9757,127.0387,126.8947,126.9397,38978.0
2022-11-18 15:45:00,141.02,141.02,140.58,140.8,33564.0,126.9397,126.9397,126.5436,126.7416,33564.0
2022-11-18 15:50:00,140.83,140.97,140.28,140.3,61633.0,126.7686,126.8947,126.2736,126.2916,61633.0
2022-11-18 15:55:00,140.3,141.04,140.22,140.99,258475.0,126.2916,126.9577,126.2195,126.9127,258475.0
2022-11-21 09:30:00,137.56,138.06,136.14,136.95,119314.0,123.8251,124.2752,122.5469,123.276,119314.0
2022-11-21 09:35:00,137.01,137.03,136.29,136.61,40138.0,123.3301,123.3481,122.6819,122.97,40138.0
2022-11-21 09:40:00,136.54,136.92,135.6,135.6,88046.0,122.907,123.249,122.0608,122.0608,88046.0
2022-11-21 09:45:00,135.62,136.0,135.27,136.0,41760.0,122.0788,122.4209,121.7638,122.4209,41760.0
2022-11-21 09:50:00,135.96,136.26,135.46,135.56,51040.0,122.3849,122.6549,121.9348,122.0248,51040.0
2022-11-21 09:55:00,135.61,135.68,134.91,135.0,40253.0,122.0698,122.1328,121.4397,121.5207,40253.0
2022-11-21 10:00:00,134.97,135.33,134.88,135.04,64862.0,121.4937,121.8178,121.4127,121.5567,64862.0
2022-11-21 10:05:00,135.0,135.25,134.47,134.59,83438.0,121.5207,121.7458,121.0437,121.1517,83438.0
2022-11-21 10:10:00,134.52,135.0,134.5,134.58,35004.0,121.0887,121.5207,121.0707,121.1427,35004.0
2022-11-21 10:15:00,134.65,135.4,134.58,135.38,35067.0,121.2057,121.8808,121.1427,121.8628,35067.0
2022-11-21 10:20:00,135.34,135.37,134.79,134.99,71669.0,121.8268,121.8538,121.3317,121.5117,71669.0
2022-11-21 10:25:00,135.03,135.41,134.82,134.82,42803.0,121.5477,121.8898,121.3587,121.3587,42803.0
2022-11-21 10:30:00,134.84,134.94,134.53,134.78,53541.0,121.3767,121.4667,121.0977,121.3227,53541.0
2022-11-21 10:35:00,134.77,135.37,134.68,135.14,21965.0,121.3137,121.8538,121.2327,121.6468,21965.0
2022-11-21 10:40:00,135.09,135.64,134.75,135.31,45929.0,121.6018,122.0968,121.2957,121.7998,45929.0
2022-11-21 10:45:00,135.24,135.24,134.41,134.87,21127.0,121.7368,121.7368,120.9897,121.4037,21127.0
2022-11-21 10:50:00,134.81,135.1,134.49,135.06,32800.0,121.3497,121.6108,121.0617,121.5748,32800.0
2022-11-21 10:55:00,135.04,135.66,135.02,135.5,60360.0,121.5567,122.1148,121.5387,121.9708,60360.0
2022-11-21 11:00:00,135.53,135.55,134.73,134.73,47002.0,121.9978,122.0158,121.2777,121.2777,47002.0
2022-11-21 11:05:00,134.77,135.13,134.74,134.94,63577.0,121.3137,121.6378,121.2867,121.4667,63577.0
2022-11-21 11:10:00,134.97,135.01,134.53,134.9,53734.0,121.4937,121.5297,121.0977,121.4307,53734.0
2022-11-21 11:15:00,134.82,134.87,134.55,134.72,22163.0,121.3587,121.4037,121.1157,121.2687,22163.0
2022-11-21 11:20:00,134.77,135.17,134.62,135.0,28963.0,121.3137,121.6738,121.1787,121.5207,28963.0
2022-11-21 11:25:00,135.0,135.04,134.78,135.04,35647.0,121.5207,121.5567,121.3227,121.5567,35647.0
2022-11-21 11:30:00,135.06,135.06,134.74,134.86,24935.0,121.5748,121.5748,121.2867,121.3947,24935.0
2022-11-21 11:35:00,134.83,135.25,134.83,135.0,38085.0,121.3677,121.7458,121.3677,121.5207,38085.0
2022-11-21 11:40:00,135.07,135.56,134.93,135.43,19169.0,121.5838,122.0248,121.4577,121.9078,19169.0
2022-11-21 11:45:00,135.43,135.71,135.4,135.71,19488.0,121.9078,122.1599,121.8808,122.1599,19488.0
2022-11-21 11:50:00,135.66,135.77,135.52,135.59,24904.0,122.1148,122.2139,121.9888,122.0518,24904.0
2022-11-21 11:55:00,135.59,135.6,134.95,135.0,24309.0,122.0518,122.0608,121.4757,121.5207,24309.0
2022-11-21 12:00:00,134.97,138.57,134.79,138.57,101962.0,121.4937,124.7343,121.3317,124.7343,101962.0
2022-11-21 12:05:00,138.61,139.48,138.13,138.37,67978.0,124.7703,125.5534,124.3382,124.5543,67978.0
2022-11-21 12:10:00,138.34,138.6,138.07,138.41,20855.0,124.5273,124.7613,124.2842,124.5903,20855.0
2022-11-21 12:15:00,138.36,138.61,137.95,138.18,27430.0,124.5453,124.7703,124.1762,124.3832,27430.0
2022-11-21 12:20:00,138.22,138.67,138.18,138.64,36466.0,124.4192,124.8243,124.3832,124.7973,36466.0
2022-11-21 12:25:00,138.63,139.22,138.63,138.95,38239.0,124.7883,125.3194,124.7883,125.0763,38239.0
2022-11-21 12:30:00,138.96,140.08,138.96,140.05,33766.0,125.0854,126.0935,125.0854,126.0665,33766.0
2022-11-21 12:35:00,140.05,140.18,139.63,139.83,51967.0,126.0665,126.1835,125.6885,125.8685,51967.0
2022-11-21 12:40:00,139.86,140.51,139.86,140.29,23096.0,125.8955,126.4806,125.8955,126.2826,23096.0
2022-11-21 12:45:00,140.3,140.36,139.83,139.83,17253.0,126.2916,126.3456,125.8685,125.8685,17253.0
2022-11-21 12:50:00,139.83,140.29,139.78,140.28,41926.0,125.8685,126.2826,125.8235,126.2736,41926.0
2022-11-21 12:55:00,140.25,140.77,140.18,140.77,12040.0,126.2465,126.7146,126.1835,126.7146,12040.0
2022-11-21 13:00:00,140.76,140.92,140.44,140.83,22741.0,126.7056,126.8497,126.4176,126.7686,22741.0
2022-11-21 13:05:00,140.82,141.19,140.81,140.93,15459.0,126.7596,127.0927,126.7506,126.8587,15459.0
2022-11-21 13:10:00,140.94,141.2,140.9,141.18,19351.0,126.8677,127.1017,126.8316,127.0837,19351.0
2022-11-21 13:15:00,141.13,141.2,140.93,140.97,10340.0,127.0387,127.1017,126.8587,126.8947,10340.0
2022-11-21 13:20:00,140.87,140.92,140.52,140.53,6225.0,126.8046,126.8497,126.4896,126.4986,6225.0
2022-11-21 13:25:00,140.55,140.7,140.4,140.7,8707.0,126.5166,126.6516,126.3816,126.6516,8707.0
2022-11-21 13:30:00,140.65,140.84,140.63,140.76,7281.0,126.6066,126.7776,126.5886,126.7056,7281.0
2022-11-21 13:35:00,140.72,141.27,140.72,141.16,11634.0,126.6696,127.1647,126.6696,127.0657,11634.0
2022-11-21 13:40:00,141.16,141.18,140.89,141.03,12857.0,127.0657,127.0837,126.8226,126.9487,12857.0
2022-11-21 13:45:00,141.01,141.07,140.6,140.68,17584.0,126.9307,126.9847,126.5616,126.6336,17584.0
2022-11-21 13:50:00,140.64,140.67,140.37,140.38,19827.0,126.5976,126.6246,126.3546,126.3636,19827.0
2022-11-21 13:55:00,140.4,140.64,140.39,140.55,13660.0,126.3816,126.5976,126.3726,126.5166,13660.0
2022-11-21 14:00:00,140.55,140.9,140.5,140.71,21049.0,126.5166,126.8316,126.4716,126.6606,21049.0
2022-11-21 14:05:00,140.66,140.86,140.47,140.53,12944.0,126.6156,126.7956,126.4446,126.4986,12944.0
2022-11-21 14:10:00,140.54,140.54,140.15,140.39,22368.0,126.5076,126.5076,126.1565,126.3726,22368.0
2022-11-21 14:15:00,140.44,140.65,140.44,140.57,11240.0,126.4176,126.6066,126.4176,126.5346,11240.0
2022-11-21 14:20:00,140.61,140.61,140.09,140.31,23764.0,126.5706,126.5706,126.1025,126.3006,23764.0
2022-11-21 14:25:00,140.31,140.44,140.0,140.27,29945.0,126.3006,126.4176,126.0215,126.2646,29945.0
2022-11-21 14:30:00,140.27,140.41,140.2,140.2,10366.0,126.2646,126.3906,126.2015,126.2015,10366.0
2022-11-21 14:35:00,140.21,140.26,139.86,139.97,24067.0,126.2105,126.2556,125.8955,125.9945,24067.0
2022-11-21 14:40:00,139.93,140.0,139.61,139.69,16258.0,125.9585,126.0215,125.6705,125.7425,16258.0
2022-11-21 14:45:00,139.67,139.78,139.63,139.7,15206.0,125.7245,125.8235,125.6885,125.7515,15206.0
2022-11-21 14:50:00,139.69,139.69,139.4,139.54,33753.0,125.7425,125.7425,125.4814,125.6074,33753.0
2022-11-21 14:55:00,139.53,139.76,139.18,139.18,73198.0,125.5984,125.8055,125.2834,125.2834,73198.0
2022-11-21 15:00:00,139.15,139.24,138.9,139.21,26646.0,125.2564,125.3374,125.0313,125.3104,26646.0
2022-11-21 15:05:00,139.22,139.27,138.88,138.95,38513.0,125.3194,125.3644,125.0133,125.0763,38513.0
2022-11-21 15:10:00,138.9,139.07,138.85,138.88,24845.0,125.0313,125.1844,124.9863,125.0133,24845.0
2022-11-21 15:15:00,138.9,139.13,138.86,138.96,23815.0,125.0313,125.2384,124.9953,125.0854,23815.0
2022-11-21 15:20:00,138.97,139.12,138.88,138.93,24641.0,125.0944,125.2294,125.0133,125.0583,24641.0
2022-11-21 15:25:00,138.94,138.99,138.64,138.78,27564.0,125.0673,125.1124,124.7973,124.9233,27564.0
2022-11-21 15:30:00,138.78,139.41,138.72,139.31,64250.0,124.9233,125.4904,124.8693,125.4004,64250.0
2022-11-21 15:35:00,139.28,139.31,139.03,139.03,27707.0,125.3734,125.4004,125.1484,125.1484,27707.0
2022-11-21 15:40:00,138.99,138.99,138.67,138.82,31493.0,125.1124,125.1124,124.8243,124.9593,31493.0
2022-11-21 15:45:00,138.8,139.15,138.71,139.0,34860.0,124.9413,125.2564,124.8603,125.1214,34860.0
2022-11-21 15:50:00,138.98,139.47,138.87,139.37,67208.0,125.1034,125.5444,125.0043,125.4544,67208.0
2022-11-21 15:55:00,139.36,139.91,139.28,139.85,193176.0,125.4454,125.9405,125.3734,125.8865,193176.0
2022-11-22 09:30:00,142.0,143.25,141.01,141.65,78190.0,127.8218,128.947,126.9307,127.5068,78190.0
2022-11-22 09:35:00,141.71,141.95,141.13,141.93,36239.0,127.5608,127.7768,127.0387,127.7588,36239.0
2022-11-22 09:40:00,141.93,142.02,140.58,141.48,73376.0,127.7588,127.8398,126.5436,127.3537,73376.0
2022-11-22 09:45:00,141.48,141.82,141.27,141.69,26077.0,127.3537,127.6598,127.1647,127.5428,26077.0
2022-11-22 09:50:00,141.68,142.33,141.6,141.88,40131.0,127.5338,128.1189,127.4618,127.7138,40131.0
2022-11-22 09:55:00,141.96,142.5,141.92,142.47,15383.0,127.7858,128.2719,127.7498,128.2449,15383.0
2022-11-22 10:00:00,142.46,143.05,142.41,142.91,16691.0,128.2359,128.767,128.1909,128.641,16691.0
2022-11-22 10:05:00,142.92,143.68,142.91,143.63,34620.0,128.65,129.3341,128.641,129.2891,34620.0
2022-11-22 10:10:00,143.66,143.83,143.4,143.6,49539.0,129.3161,129.4691,129.082,129.2621,49539.0
2022-11-22 10:15:00,143.59,143.6,142.84,143.03,33170.0,129.2531,129.2621,128.5779,128.749,33170.0
2022-11-22 10:20:00,143.19,143.29,142.88,142.94,58707.0,128.893,128.983,128.614,128.668,58707.0
2022-11-22 10:25:00,142.93,143.08,142.82,143.04,19304.0,128.659,128.794,128.5599,128.758,19304.0
2022-11-22 10:30:00,143.09,143.48,142.99,143.22,14831.0,128.803,129.154,128.713,128.92,14831.0
2022-11-22 10:35:00,143.22,143.54,143.03,143.25,22412.0,128.92,129.2081,128.749,128.947,22412.0
2022-11-22 10:40:00,143.25,143.33,143.08,143.15,21084.0,128.947,129.019,128.794,128.857,21084.0
2022-11-22 10:45:00,143.17,143.45,143.13,143.31,13948.0,128.875,129.127,128.839,129.001,13948.0
2022-11-22 10:50:00,143.37,143.44,143.05,143.24,15461.0,129.055,129.118,128.767,128.938,15461.0
2022-11-22 10:55:00,143.31,143.54,143.24,143.47,13805.0,129.001,129.2081,128.938,129.145,13805.0
2022-11-22 11:00:00,143.51,143.69,143.16,143.22,16876.0,129.181,129.3431,128.866,128.92,16876.0
2022-11-22 11:05:00,143.2,143.58,143.2,143.55,13559.0,128.902,129.2441,128.902,129.2171,13559.0
2022-11-22 11:10:00,143.56,143.61,142.89,142.89,14956.0,129.2261,129.2711,128.623,128.623,14956.0
2022-11-22 11:15:00,142.92,143.17,142.85,143.16,17889.0,128.65,128.875,128.5869,128.866,17889.0
2022-11-22 11:20:00,143.16,143.19,142.9,143.0,16379.0,128.866,128.893,128.632,128.722,16379.0
2022-11-22 11:25:00,142.97,143.13,142.75,142.79,23433.0,128.695,128.839,128.4969,128.5329,23433.0
2022-11-22 11:30:00,142.78,142.96,142.71,142.93,24467.0,128.5239,128.686,128.4609,128.659,24467.0
2022-11-22 11:35:00,142.93,143.01,142.79,142.83,19620.0,128.659,128.731,128.5329,128.5689,19620.0
2022-11-22 11:40:00,142.85,143.18,142.84,143.06,14855.0,128.5869,128.884,128.5779,128.776,14855.0
2022-11-22 11:45:00,143.11,143.4,143.1,143.38,10525.0,128.821,129.082,128.812,129.064,10525.0
2022-11-22 11:50:00,143.4,143.65,143.27,143.65,21824.0,129.082,129.3071,128.965,129.3071,21824.0
2022-11-22 11:55:00,143.63,143.73,143.38,143.7,24045.0,129.2891,129.3791,129.064,129.3521,24045.0
2022-11-22 12:00:00,143.7,143.92,143.69,143.77,16996.0,129.3521,129.5501,129.3431,129.4151,16996.0
2022-11-22 12:05:00,143.76,143.89,143.64,143.82,17319.0,129.4061,129.5231,129.2981,129.4601,17319.0
2022-11-22 12:10:00,143.83,144.11,143.81,143.89,29579.0,129.4691,129.7211,129.4511,129.5231,29579.0
2022-11-22 12:15:00,143.9,144.08,143.89,143.96,12460.0,129.5321,129.6941,129.5231,129.5861,12460.0
2022-11-22 12:20:00,143.96,143.99,143.63,143.66,15173.0,129.5861,129.6131,129.2891,129.3161,15173.0
2022-11-22 12:25:00,143.64,143.8,143.58,143.65,18036.0,129.2981,129.4421,129.2441,129.3071,18036.0
2022-11-22 12:30:00,143.69,143.7,143.44,143.66,9891.0,129.3431,129.3521,129.118,129.3161,9891.0
2022-11-22 12:35:00,143.62,143.65,143.32,143.43,14847.0,129.2801,129.3071,129.01,129.109,14847.0
2022-11-22 12:40:00,143.44,143.48,143.26,143.33,14609.0,129.118,129.154,128.956,129.019,14609.0
2022-11-22 12:45:00,143.34,143.41,143.28,143.39,18346.0,129.028,129.091,128.974,129.073,18346.0
2022-11-22 12:50:00,143.4,143.64,143.38,143.56,10363.0,129.082,129.2981,129.064,129.2261,10363.0
2022-11-22 12:55:00,143.53,143.54,143.37,143.42,10385.0,129.1991,129.2081,129.055,129.1,10385.0
2022-11-22 13:00:00,143.43,143.72,143.43,143.7,8927.0,129.109,129.3701,129.109,129.3521,8927.0
2022-11-22 13:05:00,143.7,143.85,143.69,143.85,11468.0,129.3521,129.4871,129.3431,129.4871,11468.0
2022-11-22 13:10:00,143.83,144.0,143.71,143.97,20150.0,129.4691,129.6221,129.3611,129.5951,20150.0
2022-11-22 13:15:00,143.95,144.03,143.72,143.8,20466.0,129.5771,129.6491,129.3701,129.4421,20466.0
2022-11-22 13:20:00,143.81,143.92,143.77,143.88,20646.0,129.4511,129.5501,129.4151,129.5141,20646.0
2022-11-22 13:25:00,143.89,144.29,143.86,144.29,21431.0,129.5231,129.8832,129.4961,129.8832,21431.0
2022-11-22 13:30:00,144.26,144.27,143.83,143.83,27146.0,129.8562,129.8652,129.4691,129.4691,27146.0
2022-11-22 13:35:00,143.76,143.84,143.55,143.84,10221.0,129.4061,129.4781,129.2171,129.4781,10221.0
2022-11-22 13:40:00,143.83,143.99,143.8,143.87,15799.0,129.4691,129.6131,129.4421,129.5051,15799.0
2022-11-22 13:45:00,143.89,144.06,143.83,143.91,30817.0,129.5231,129.6761,129.4691,129.5411,30817.0
2022-11-22 13:50:00,143.88,143.88,143.61,143.66,22535.0,129.5141,129.5141,129.2711,129.3161,22535.0
2022-11-22 13:55:00,143.65,143.76,143.45,143.53,23872.0,129.3071,129.4061,129.127,129.1991,23872.0
2022-11-22 14:00:00,143.55,143.57,143.15,143.57,26597.0,129.2171,129.2351,128.857,129.2351,26597.0
2022-11-22 14:05:00,143.56,143.75,143.54,143.66,11036.0,129.2261,129.3971,129.2081,129.3161,11036.0
2022-11-22 14:10:00,143.7,143.81,143.65,143.81,12985.0,129.3521,129.4511,129.3071,129.4511,12985.0
2022-11-22 14:15:00,143.78,143.88,143.71,143.75,13688.0,129.4241,129.5141,129.3611,129.3971,13688.0
2022-11-22 14:20:00,143.75,143.77,143.41,143.52,18366.0,129.3971,129.4151,129.091,129.1901,18366.0
2022-11-22 14:25:00,143.54,143.68,143.25,143.42,20933.0,129.2081,129.3341,128.947,129.1,20933.0
2022-11-22 14:30:00,143.41,143.49,143.31,143.33,18487.0,129.091,129.163,129.001,129.019,18487.0
2022-11-22 14:35:00,143.35,143.46,143.17,143.31,20092.0,129.037,129.136,128.875,129.001,20092.0
2022-11-22 14:40:00,143.3,143.47,143.29,143.36,39337.0,128.992,129.145,128.983,129.046,39337.0
2022-11-22 14:45:00,143.36,143.45,142.98,143.13,22458.0,129.046,129.127,128.704,128.839,22458.0
2022-11-22 14:50:00,143.14,143.31,143.1,143.31,10494.0,128.848,129.001,128.812,129.001,10494.0
2022-11-22 14:55:00,143.31,143.59,143.27,143.56,27832.0,129.001,129.2531,128.965,129.2261,27832.0
2022-11-22 15:00:00,143.56,143.61,143.44,143.6,14338.0,129.2261,129.2711,129.118,129.2621,14338.0
2022-11-22 15:05:00,143.64,143.85,143.47,143.84,74535.0,129.2981,129.4871,129.145,129.4781,74535.0
2022-11-22 15:10:00,143.84,143.91,143.5,143.87,21415.0,129.4781,129.5411,129.172,129.5051,21415.0
2022-11-22 15:15:00,143.85,144.08,143.82,144.02,19738.0,129.4871,129.6941,129.4601,129.6401,19738.0
2022-11-22 15:20:00,144.03,144.29,143.98,144.19,23712.0,129.6491,129.8832,129.6041,129.7932,23712.0
2022-11-22 15:25:00,144.19,144.41,144.11,144.28,28268.0,129.7932,129.9912,129.7211,129.8742,28268.0
2022-11-22 15:30:00,144.3,144.54,144.2,144.5,34481.0,129.8922,130.1082,129.8022,130.0722,34481.0
2022-11-22 15:35:00,144.5,144.59,144.34,144.59,43206.0,130.0722,130.1532,129.9282,130.1532,43206.0
2022-11-22 15:40:00,144.57,144.61,144.3,144.37,42449.0,130.1352,130.1712,129.8922,129.9552,42449.0
2022-11-22 15:45:00,144.34,144.42,143.94,144.08,70563.0,129.9282,130.0002,129.5681,129.6941,70563.0
2022-11-22 15:50:00,144.07,144.57,144.06,144.46,105573.0,129.6851,130.1352,129.6761,130.0362,105573.0
2022-11-22 15:55:00,144.44,144.55,144.15,144.32,185363.0,130.0182,130.1172,129.7571,129.9102,185363.0
2022-11-23 09:30:00,141.61,143.3,141.04,143.28,53592.0,127.4708,128.992,126.9577,128.974,53592.0
2022-11-23 09:35:00,143.37,143.42,142.65,143.04,14286.0,129.055,129.1,128.4069,128.758,14286.0
2022-11-23 09:40:00,143.22,143.22,142.4,142.6,14301.0,128.92,128.92,128.1819,128.3619,14301.0
2022-11-23 09:45:00,142.6,143.06,142.16,142.76,22508.0,128.3619,128.776,127.9658,128.5059,22508.0
2022-11-23 09:50:00,142.65,142.87,142.44,142.6,14285.0,128.4069,128.605,128.2179,128.3619,14285.0
2022-11-23 09:55:00,142.53,142.58,141.66,141.87,42404.0,128.2989,128.3439,127.5158,127.7048,42404.0
2022-11-23 10:00:00,141.81,142.18,141.1,141.81,45038.0,127.6508,127.9838,127.0117,127.6508,45038.0
2022-11-23 10:05:00,141.81,142.39,141.77,142.08,11969.0,127.6508,128.1729,127.6148,127.8938,11969.0
2022-11-23 10:10:00,142.21,142.29,142.02,142.04,9262.0,128.0108,128.0829,127.8398,127.8578,9262.0
2022-11-23 10:15:00,142.02,142.08,141.53,142.06,4681.0,127.8398,127.8938,127.3987,127.8758,4681.0
2022-11-23 10:20:00,142.13,142.16,141.66,141.76,9028.0,127.9388,127.9658,127.5158,127.6058,9028.0
2022-11-23 10:25:00,141.86,142.02,141.58,142.02,9773.0,127.6958,127.8398,127.4438,127.8398,9773.0
2022-11-23 10:30:00,141.91,141.91,140.7,140.77,22800.0,127.7408,127.7408,126.6516,126.7146,22800.0
2022-11-23 10:35:00,140.78,141.07,140.5,141.07,14383.0,126.7236,126.9847,126.4716,126.9847,14383.0
2022-11-23 10:40:00,141.06,141.26,140.99,141.2,34945.0,126.9757,127.1557,126.9127,127.1017,34945.0
2022-11-23 10:45:00,141.24,141.24,140.89,140.94,8854.0,127.1377,127.1377,126.8226,126.8677,8854.0
2022-11-23 10:50:00,140.92,141.11,140.67,141.05,32543.0,126.8497,127.0207,126.6246,126.9667,32543.0
2022-11-23 10:55:00,141.08,141.18,140.96,141.12,10615.0,126.9937,127.0837,126.8857,127.0297,10615.0
2022-11-23 11:00:00,141.15,141.19,140.73,141.01,11963.0,127.0567,127.0927,126.6786,126.9307,11963.0
2022-11-23 11:05:00,140.96,141.31,140.95,141.27,34467.0,126.8857,127.2007,126.8767,127.1647,34467.0
2022-11-23 11:10:00,141.28,141.54,140.98,141.54,12784.0,127.1737,127.4077,126.9037,127.4077,12784.0
2022-11-23 11:15:00,141.54,141.56,141.17,141.17,47831.0,127.4077,127.4257,127.0747,127.0747,47831.0
2022-11-23 11:20:00,141.2,141.59,141.13,141.44,39558.0,127.1017,127.4528,127.0387,127.3177,39558.0
2022-11-23 11:25:00,141.44,141.79,141.22,141.69,17652.0,127.3177,127.6328,127.1197,127.5428,17652.0
2022-11-23 11:30:00,141.67,141.67,141.48,141.53,29510.0,127.5248,127.5248,127.3537,127.3987,29510.0
2022-11-23 11:35:00,141.51,141.62,141.44,141.52,19036.0,127.3807,127.4798,127.3177,127.3897,19036.0
2022-11-23 11:40:00,141.52,141.58,141.11,141.15,6897.0,127.3897,127.4438,127.0207,127.0567,6897.0
2022-11-23 11:45:00,141.18,141.18,140.97,141.02,23339.0,127.0837,127.0837,126.8947,126.9397,23339.0
2022-11-23 11:50:00,141.03,141.46,141.03,141.28,28921.0,126.9487,127.3357,126.9487,127.1737,28921.0
2022-11-23 11:55:00,141.27,141.35,141.07,141.27,7711.0,127.1647,127.2367,126.9847,127.1647,7711.0
2022-11-23 12:00:00,141.18,141.57,141.18,141.57,20414.0,127.0837,127.4348,127.0837,127.4348,20414.0
2022-11-23 12:05:00,141.56,141.64,141.3,141.3,20194.0,127.4257,127.4978,127.1917,127.1917,20194.0
2022-11-23 12:10:00,141.32,141.32,141.14,141.17,6735.0,127.2097,127.2097,127.0477,127.0747,6735.0
2022-11-23 12:15:00,141.16,141.18,140.98,141.06,41139.0,127.0657,127.0837,126.9037,126.9757,41139.0
2022-11-23 12:20:00,141.09,141.16,141.0,141.01,4486.0,127.0027,127.0657,126.9217,126.9307,4486.0
2022-11-23 12:25:00,141.05,141.15,140.94,141.09,13063.0,126.9667,127.0567,126.8677,127.0027,13063.0
2022-11-23 12:30:00,141.07,141.07,140.79,140.83,5184.0,126.9847,126.9847,126.7326,126.7686,5184.0
2022-11-23 12:35:00,140.8,141.03,140.77,140.99,9527.0,126.7416,126.9487,126.7146,126.9127,9527.0
2022-11-23 12:40:00,141.0,141.11,140.92,141.06,2856.0,126.9217,127.0207,126.8497,126.9757,2856.0
2022-11-23 12:45:00,141.05,141.4,141.03,141.4,17715.0,126.9667,127.2817,126.9487,127.2817,17715.0
2022-11-23 12:50:00,141.44,141.6,141.14,141.52,13121.0,127.3177,127.4618,127.0477,127.3897,13121.0
2022-11-23 12:55:00,141.46,141.61,141.44,141.59,3460.0,127.3357,127.4708,127.3177,127.4528,3460.0
2022-11-23 13:00:00,141.52,142.02,141.51,142.01,26881.0,127.3897,127.8398,127.3807,127.8308,26881.0
2022-11-23 13:05:00,142.07,142.08,141.66,141.74,24113.0,127.8848,127.8938,127.5158,127.5878,24113.0
2022-11-23 13:10:00,141.85,142.05,141.85,141.89,9505.0,127.6868,127.8668,127.6868,127.7228,9505.0
2022-11-23 13:15:00,141.9,142.18,141.9,142.09,11090.0,127.7318,127.9838,127.7318,127.9028,11090.0
2022-11-23 13:20:00,142.08,142.16,141.97,142.11,8283.0,127.8938,127.9658,127.7948,127.9208,8283.0
2022-11-23 13:25:00,142.09,142.15,141.86,142.04,12978.0,127.9028,127.9568,127.6958,127.8578,12978.0
2022-11-23 13:30:00,142.02,142.13,141.89,142.0,4755.0,127.8398,127.9388,127.7228,127.8218,4755.0
2022-11-23 13:35:00,141.95,142.1,141.87,142.03,6642.0,127.7768,127.9118,127.7048,127.8488,6642.0
2022-11-23 13:40:00,141.98,142.15,141.95,142.12,3296.0,127.8038,127.9568,127.7768,127.9298,3296.0
2022-11-23 13:45:00,142.15,142.44,142.11,142.39,5817.0,127.9568,128.2179,127.9208,128.1729,5817.0
2022-11-23 13:50:00,142.4,142.61,142.38,142.56,10958.0,128.1819,128.3709,128.1639,128.3259,10958.0
2022-11-23 13:55:00,142.53,142.61,142.5,142.55,4828.0,128.2989,128.3709,128.2719,128.3169,4828.0
2022-11-23 14:00:00,142.59,143.07,142.36,143.06,13542.0,128.3529,128.785,128.1459,128.776,13542.0
2022-11-23 14:05:00,143.05,143.07,142.67,142.72,11488.0,128.767,128.785,128.4249,128.4699,11488.0
2022-11-23 14:10:00,142.7,142.73,142.42,142.57,7346.0,128.4519,128.4789,128.1999,128.3349,7346.0
2022-11-23 14:15:00,142.65,142.77,142.64,142.68,6358.0,128.4069,128.5149,128.3979,128.4339,6358.0
2022-11-23 14:20:00,142.65,142.91,142.65,142.8,13345.0,128.4069,128.641,128.4069,128.5419,13345.0
2022-11-23 14:25:00,142.8,143.02,142.74,142.83,12048.0,128.5419,128.74,128.4879,128.5689,12048.0
2022-11-23 14:30:00,142.81,142.99,142.62,142.84,19766.0,128.5509,128.713,128.3799,128.5779,19766.0
2022-11-23 14:35:00,142.82,142.93,142.71,142.82,7825.0,128.5599,128.659,128.4609,128.5599,7825.0
2022-11-23 14:40:00,142.89,143.15,142.83,143.12,10139.0,128.623,128.857,128.5689,128.83,10139.0
2022-11-23 14:45:00,143.1,143.47,143.08,143.42,52544.0,128.812,129.145,128.794,129.1,52544.0
2022-11-23 14:50:00,143.44,143.5,143.28,143.29,11540.0,129.118,129.172,128.974,128.983,11540.0
2022-11-23 14:55:00,143.31,143.33,143.11,143.11,5574.0,129.001,129.019,128.821,128.821,5574.0
2022-11-23 15:00:00,143.07,143.25,143.0,143.15,5186.0,128.785,128.947,128.722,128.857,5186.0
2022-11-23 15:05:00,143.13,143.39,143.13,143.26,10570.0,128.839,129.073,128.839,128.956,10570.0
2022-11-23 15:10:00,143.22,143.28,143.1,143.18,7464.0,128.92,128.974,128.812,128.884,7464.0
2022-11-23 15:15:00,143.2,143.36,143.17,143.18,7626.0,128.902,129.046,128.875,128.884,7626.0
2022-11-23 15:20:00,143.15,143.18,142.98,142.98,10714.0,128.857,128.884,128.704,128.704,10714.0
2022-11-23 15:25:00,142.97,143.11,142.93,142.97,9893.0,128.695,128.821,128.659,128.695,9893.0
2022-11-23 15:30:00,142.95,142.98,142.73,142.73,14980.0,128.677,128.704,128.4789,128.4789,14980.0
2022-11-23 15:35:00,142.75,142.85,142.67,142.85,7683.0,128.4969,128.5869,128.4249,128.5869,7683.0
2022-11-23 15:40:00,142.88,142.95,142.84,142.91,10849.0,128.614,128.677,128.5779,128.641,10849.0
2022-11-23 15:45:00,142.91,142.95,142.76,142.79,26264.0,128.641,128.677,128.5059,128.5329,26264.0
2022-11-23 15:50:00,142.81,143.0,142.7,142.75,47253.0,128.5509,128.722,128.4519,128.4969,47253.0
2022-11-23 15:55:00,142.73,142.92,142.5,142.72,93208.0,128.4789,128.65,128.2719,128.4699,93208.0
2022-11-25 09:30:00,142.92,143.56,142.44,142.97,58396.0,128.65,129.2261,128.2179,128.695,58396.0
2022-11-25 09:35:00,142.98,143.72,142.5,143.72,47307.0,128.704,129.3701,128.2719,129.3701,47307.0
2022-11-25 09:40:00,143.7,144.83,143.65,144.6,25179.0,129.3521,130.3693,129.3071,130.1622,25179.0
2022-11-25 09:45:00,144.67,144.68,144.22,144.63,27966.0,130.2252,130.2342,129.8202,130.1892,27966.0
2022-11-25 09:50:00,144.63,144.65,144.32,144.4,30766.0,130.1892,130.2072,129.9102,129.9822,30766.0
2022-11-25 09:55:00,144.46,144.77,144.38,144.63,20444.0,130.0362,130.3152,129.9642,130.1892,20444.0
2022-11-25 10:00:00,144.59,144.62,144.08,144.33,44595.0,130.1532,130.1802,129.6941,129.9192,44595.0
2022-11-25 10:05:00,144.29,144.65,144.27,144.58,14700.0,129.8832,130.2072,129.8652,130.1442,14700.0
2022-11-25 10:10:00,144.52,144.66,144.27,144.62,32277.0,130.0902,130.2162,129.8652,130.1802,32277.0
2022-11-25 10:15:00,144.68,144.69,144.05,144.18,33611.0,130.2342,130.2432,129.6671,129.7842,33611.0
2022-11-25 10:20:00,144.11,144.16,143.74,144.05,12326.0,129.7211,129.7661,129.3881,129.6671,12326.0
2022-11-25 10:25:00,144.09,144.43,144.03,144.39,10947.0,129.7031,130.0092,129.6491,129.9732,10947.0
2022-11-25 10:30:00,144.4,144.59,144.3,144.3,14636.0,129.9822,130.1532,129.8922,129.8922,14636.0
2022-11-25 10:35:00,144.24,144.37,144.11,144.28,9075.0,129.8382,129.9552,129.7211,129.8742,9075.0
2022-11-25 10:40:00,144.31,144.51,144.17,144.45,9478.0,129.9012,130.0812,129.7752,130.0272,9478.0
2022-11-25 10:45:00,144.49,144.87,144.47,144.78,22760.0,130.0632,130.4053,130.0452,130.3242,22760.0
2022-11-25 10:50:00,144.77,144.91,144.59,144.77,50396.0,130.3152,130.4413,130.1532,130.3152,50396.0
2022-11-25 10:55:00,144.79,144.79,144.03,144.1,14892.0,130.3332,130.3332,129.6491,129.7121,14892.0
2022-11-25 11:00:00,144.13,144.13,143.76,144.0,8698.0,129.7391,129.7391,129.4061,129.6221,8698.0
2022-11-25 11:05:00,143.95,144.06,143.8,143.81,15385.0,129.5771,129.6761,129.4421,129.4511,15385.0
2022-11-25 11:10:00,143.82,144.0,143.54,143.56,10556.0,129.4601,129.6221,129.2081,129.2261,10556.0
2022-11-25 11:15:00,143.56,143.64,143.44,143.61,19865.0,129.2261,129.2981,129.118,129.2711,19865.0
2022-11-25 11:20:00,143.58,143.88,143.4,143.71,16323.0,129.2441,129.5141,129.082,129.3611,16323.0
2022-11-25 11:25:00,143.72,143.84,143.62,143.7,11902.0,129.3701,129.4781,129.2801,129.3521,11902.0
2022-11-25 11:30:00,143.67,143.69,143.38,143.39,10342.0,129.3251,129.3431,129.064,129.073,10342.0
2022-11-25 11:35:00,143.45,143.55,143.42,143.5,7093.0,129.127,129.2171,129.1,129.172,7093.0
2022-11-25 11:40:00,143.49,143.69,143.46,143.6,7279.0,129.163,129.3431,129.136,129.2621,7279.0
2022-11-25 11:45:00,143.61,143.77,143.56,143.65,6957.0,129.2711,129.4151,129.2261,129.3071,6957.0
2022-11-25 11:50:00,143.66,143.71,143.62,143.66,6581.0,129.3161,129.3611,129.2801,129.3161,6581.0
2022-11-25 11:55:00,143.68,143.8,143.6,143.67,15607.0,129.3341,129.4421,129.2621,129.3251,15607.0
2022-11-25 12:00:00,143.66,143.66,143.45,143.62,9446.0,129.3161,129.3161,129.127,129.2801,9446.0
2022-11-25 12:05:00,143.62,143.8,143.54,143.8,7631.0,129.2801,129.4421,129.2081,129.4421,7631.0
2022-11-25 12:10:00,143.77,143.82,143.58,143.6,12634.0,129.4151,129.4601,129.2441,129.2621,12634.0
2022-11-25 12:15:00,143.6,143.6,143.4,143.53,11583.0,129.2621,129.2621,129.082,129.1991,11583.0
2022-11-25 12:20:00,143.52,143.53,143.34,143.39,11070.0,129.1901,129.1991,129.028,129.073,11070.0
2022-11-25 12:25:00,143.42,143.55,143.13,143.15,14003.0,129.1,129.2171,128.839,128.857,14003.0
2022-11-25 12:30:00,143.13,143.14,142.77,142.8,21226.0,128.839,128.848,128.5149,128.5419,21226.0
2022-11-25 12:35:00,142.73,142.87,142.64,142.79,24898.0,128.4789,128.605,128.3979,128.5329,24898.0
2022-11-25 12:40:00,142.86,142.93,142.66,142.91,22151.0,128.5959,128.659,128.4159,128.641,22151.0
2022-11-25 12:45:00,142.92,142.99,142.73,142.73,18505.0,128.65,128.713,128.4789,128.4789,18505.0
2022-11-25 12:50:00,142.72,142.84,142.51,142.52,30706.0,128.4699,128.5779,128.2809,128.2899,30706.0
2022-11-25 12:55:00,142.51,142.74,142.48,142.6,63919.0,128.2809,128.4879,128.2539,128.3619,63919.0
2022-11-28 09:30:00,138.21,138.89,137.19,137.93,151952.0,124.4102,125.0223,123.4921,124.1582,151952.0
2022-11-28 09:35:00,138.0,138.58,137.46,138.36,53397.0,124.2212,124.7433,123.7351,124.5453,53397.0
2022-11-28 09:40:00,138.27,138.45,137.84,137.88,29094.0,124.4642,124.6263,124.0772,124.1132,29094.0
2022-11-28 09:45:00,137.88,137.96,137.08,137.56,45172.0,124.1132,124.1852,123.3931,123.8251,45172.0
2022-11-28 09:50:00,137.51,138.57,137.37,138.53,45493.0,123.7801,124.7343,123.6541,124.6983,45493.0
2022-11-28 09:55:00,138.61,138.74,138.22,138.5,17160.0,124.7703,124.8873,124.4192,124.6713,17160.0
2022-11-28 10:00:00,138.5,138.6,138.15,138.55,35319.0,124.6713,124.7613,124.3562,124.7163,35319.0
2022-11-28 10:05:00,138.47,138.74,138.41,138.5,55608.0,124.6443,124.8873,124.5903,124.6713,55608.0
2022-11-28 10:10:00,138.46,138.67,138.32,138.51,19866.0,124.6353,124.8243,124.5093,124.6803,19866.0
2022-11-28 10:15:00,138.52,139.25,138.51,139.17,30765.0,124.6893,125.3464,124.6803,125.2744,30765.0
2022-11-28 10:20:00,139.23,139.4,138.9,139.05,17233.0,125.3284,125.4814,125.0313,125.1664,17233.0
2022-11-28 10:25:00,139.08,139.27,138.78,139.13,24562.0,125.1934,125.3644,124.9233,125.2384,24562.0
2022-11-28 10:30:00,139.05,139.64,138.97,139.61,41723.0,125.1664,125.6975,125.0944,125.6705,41723.0
2022-11-28 10:35:00,139.63,139.73,138.97,138.97,30388.0,125.6885,125.7785,125.0944,125.0944,30388.0
2022-11-28 10:40:00,138.91,139.14,138.76,138.85,13617.0,125.0403,125.2474,124.9053,124.9863,13617.0
2022-11-28 10:45:00,138.83,138.95,138.5,138.75,13869.0,124.9683,125.0763,124.6713,124.8963,13869.0
2022-11-28 10:50:00,138.66,138.79,138.17,138.28,23898.0,124.8153,124.9323,124.3742,124.4732,23898.0
2022-11-28 10:55:00,138.22,138.43,138.0,138.1,26042.0,124.4192,124.6083,124.2212,124.3112,26042.0
2022-11-28 11:00:00,138.15,138.35,137.88,138.15,30789.0,124.3562,124.5363,124.1132,124.3562,30789.0
2022-11-28 11:05:00,138.15,138.26,138.04,138.14,29374.0,124.3562,124.4552,124.2572,124.3472,29374.0
2022-11-28 11:10:00,138.14,138.25,137.98,138.05,15496.0,124.3472,124.4462,124.2032,124.2662,15496.0
2022-11-28 11:15:00,138.09,138.31,138.09,138.23,20048.0,124.3022,124.5003,124.3022,124.4282,20048.0
2022-11-28 11:20:00,138.24,138.25,137.93,137.93,18397.0,124.4372,124.4462,124.1582,124.1582,18397.0
2022-11-28 11:25:00,137.97,138.29,137.96,138.26,22538.0,124.1942,124.4822,124.1852,124.4552,22538.0
2022-11-28 11:30:00,138.25,138.27,137.96,138.02,5481.0,124.4462,124.4642,124.1852,124.2392,5481.0
2022-11-28 11:35:00,138.05,138.3,138.05,138.24,7664.0,124.2662,124.4912,124.2662,124.4372,7664.0
2022-11-28 11:40:00,138.12,139.92,138.07,139.75,51112.0,124.3292,125.9495,124.2842,125.7965,51112.0
2022-11-28 11:45:00,139.83,139.94,139.46,139.56,30471.0,125.8685,125.9675,125.5354,125.6254,30471.0
2022-11-28 11:50:00,139.57,139.6,139.02,139.02,18518.0,125.6344,125.6614,125.1394,125.1394,18518.0
2022-11-28 11:55:00,139.05,139.09,138.91,139.06,31835.0,125.1664,125.2024,125.0403,125.1754,31835.0
2022-11-28 12:00:00,139.06,139.17,138.54,138.75,33054.0,125.1754,125.2744,124.7073,124.8963,33054.0
2022-11-28 12:05:00,138.77,139.16,138.68,138.84,14447.0,124.9143,125.2654,124.8333,124.9773,14447.0
2022-11-28 12:10:00,138.82,139.06,138.64,138.96,12593.0,124.9593,125.1754,124.7973,125.0854,12593.0
2022-11-28 12:15:00,138.98,139.1,138.96,139.08,25238.0,125.1034,125.2114,125.0854,125.1934,25238.0
2022-11-28 12:20:00,139.13,139.16,138.79,138.92,10290.0,125.2384,125.2654,124.9323,125.0493,10290.0
2022-11-28 12:25:00,138.99,139.14,138.72,138.72,9779.0,125.1124,125.2474,124.8693,124.8693,9779.0
2022-11-28 12:30:00,138.76,138.88,138.68,138.7,21437.0,124.9053,125.0133,124.8333,124.8513,21437.0
2022-11-28 12:35:00,138.7,138.83,138.62,138.73,14235.0,124.8513,124.9683,124.7793,124.8783,14235.0
2022-11-28 12:40:00,138.66,138.77,138.53,138.54,7040.0,124.8153,124.9143,124.6983,124.7073,7040.0
2022-11-28 12:45:00,138.56,138.63,138.42,138.5,11311.0,124.7253,124.7883,124.5993,124.6713,11311.0
2022-11-28 12:50:00,138.41,138.52,138.27,138.37,8073.0,124.5903,124.6893,124.4642,124.5543,8073.0
2022-11-28 12:55:00,138.4,138.5,138.38,138.46,12235.0,124.5813,124.6713,124.5633,124.6353,12235.0
2022-11-28 13:00:00,138.44,138.69,138.42,138.61,10311.0,124.6173,124.8423,124.5993,124.7703,10311.0
2022-11-28 13:05:00,138.63,138.7,138.44,138.49,7767.0,124.7883,124.8513,124.6173,124.6623,7767.0
2022-11-28 13:10:00,138.51,138.58,138.42,138.58,8934.0,124.6803,124.7433,124.5993,124.7433,8934.0
2022-11-28 13:15:00,138.58,138.63,138.39,138.5,6778.0,124.7433,124.7883,124.5723,124.6713,6778.0
2022-11-28 13:20:00,138.49,138.53,138.35,138.38,8937.0,124.6623,124.6983,124.5363,124.5633,8937.0
2022-11-28 13:25:00,138.4,138.42,138.21,138.21,8671.0,124.5813,124.5993,124.4102,124.4102,8671.0
2022-11-28 13:30:00,138.21,138.21,138.05,138.06,5206.0,124.4102,124.4102,124.2662,124.2752,5206.0
2022-11-28 13:35:00,138.11,138.24,138.06,138.11,15906.0,124.3202,124.4372,124.2752,124.3202,15906.0
2022-11-28 13:40:00,138.15,138.26,138.09,138.21,16613.0,124.3562,124.4552,124.3022,124.4102,16613.0
2022-11-28 13:45:00,138.17,138.4,138.15,138.37,8457.0,124.3742,124.5813,124.3562,124.5543,8457.0
2022-11-28 13:50:00,138.4,138.4,138.13,138.2,5798.0,124.5813,124.5813,124.3382,124.4012,5798.0
2022-11-28 13:55:00,138.21,138.21,137.9,137.94,7635.0,124.4102,124.4102,124.1312,124.1672,7635.0
2022-11-28 14:00:00,138.0,138.04,137.92,137.98,8375.0,124.2212,124.2572,124.1492,124.2032,8375.0
2022-11-28 14:05:00,137.96,138.06,137.91,137.99,9091.0,124.1852,124.2752,124.1402,124.2122,9091.0
2022-11-28 14:10:00,137.99,138.02,137.88,137.88,16440.0,124.2122,124.2392,124.1132,124.1132,16440.0
2022-11-28 14:15:00,137.91,138.15,137.89,138.08,31126.0,124.1402,124.3562,124.1222,124.2932,31126.0
2022-11-28 14:20:00,138.1,138.19,138.04,138.09,8832.0,124.3112,124.3922,124.2572,124.3022,8832.0
2022-11-28 14:25:00,138.09,138.12,137.97,138.01,9044.0,124.3022,124.3292,124.1942,124.2302,9044.0
2022-11-28 14:30:00,138.03,138.08,137.94,137.95,9131.0,124.2482,124.2932,124.1672,124.1762,9131.0
2022-11-28 14:35:00,137.94,138.1,137.9,138.04,16094.0,124.1672,124.3112,124.1312,124.2572,16094.0
2022-11-28 14:40:00,138.05,138.05,137.93,137.98,13578.0,124.2662,124.2662,124.1582,124.2032,13578.0
2022-11-28 14:45:00,138.0,138.02,137.95,137.96,13863.0,124.2212,124.2392,124.1762,124.1852,13863.0
2022-11-28 14:50:00,137.94,137.95,137.86,137.9,6089.0,124.1672,124.1762,124.0952,124.1312,6089.0
2022-11-28 14:55:00,137.89,137.91,137.75,137.75,12332.0,124.1222,124.1402,123.9962,123.9962,12332.0
2022-11-28 15:00:00,137.77,137.82,137.53,137.56,17968.0,124.0142,124.0592,123.7981,123.8251,17968.0
2022-11-28 15:05:00,137.54,137.73,137.52,137.65,13409.0,123.8071,123.9782,123.7891,123.9061,13409.0
2022-11-28 15:10:00,137.69,137.7,137.38,137.42,12452.0,123.9422,123.9512,123.6631,123.6991,12452.0
2022-11-28 15:15:00,137.41,137.41,137.18,137.23,21092.0,123.6901,123.6901,123.4831,123.5281,21092.0
2022-11-28 15:20:00,137.25,137.33,137.18,137.2,36736.0,123.5461,123.6181,123.4831,123.5011,36736.0
2022-11-28 15:25:00,137.21,137.21,136.79,137.07,36666.0,123.5101,123.5101,123.132,123.3841,36666.0
2022-11-28 15:30:00,137.05,137.26,136.99,137.0,21495.0,123.3661,123.5551,123.312,123.321,21495.0
2022-11-28 15:35:00,136.98,137.17,136.97,137.1,53690.0,123.303,123.4741,123.294,123.4111,53690.0
2022-11-28 15:40:00,137.07,137.07,136.73,136.99,51792.0,123.3841,123.3841,123.078,123.312,51792.0
2022-11-28 15:45:00,136.96,136.98,136.64,136.68,94744.0,123.285,123.303,122.997,123.033,94744.0
2022-11-28 15:50:00,136.68,136.88,136.56,136.78,112189.0,123.033,123.213,122.925,123.123,112189.0
2022-11-28 15:55:00,136.79,137.04,136.6,136.67,192640.0,123.132,123.3571,122.961,123.024,192640.0
2022-11-29 09:30:00,139.03,139.62,138.24,139.18,91701.0,125.1484,125.6795,124.4372,125.2834,91701.0
2022-11-29 09:35:00,139.24,139.99,139.18,139.58,30672.0,125.3374,126.0125,125.2834,125.6434,30672.0
2022-11-29 09:40:00,139.61,139.7,139.06,139.32,35832.0,125.6705,125.7515,125.1754,125.4094,35832.0
2022-11-29 09:45:00,139.28,139.29,138.46,138.95,53053.0,125.3734,125.3824,124.6353,125.0763,53053.0
2022-11-29 09:50:00,138.94,139.85,138.93,139.52,24567.0,125.0673,125.8865,125.0583,125.5894,24567.0
2022-11-29 09:55:00,139.5,139.5,138.94,139.02,43547.0,125.5714,125.5714,125.0673,125.1394,43547.0
2022-11-29 10:00:00,139.05,139.36,138.79,139.25,81605.0,125.1664,125.4454,124.9323,125.3464,81605.0
2022-11-29 10:05:00,139.3,139.7,139.17,139.52,105532.0,125.3914,125.7515,125.2744,125.5894,105532.0
2022-11-29 10:10:00,139.52,139.65,139.3,139.4,60216.0,125.5894,125.7065,125.3914,125.4814,60216.0
2022-11-29 10:15:00,139.41,139.7,139.31,139.67,37834.0,125.4904,125.7515,125.4004,125.7245,37834.0
2022-11-29 10:20:00,139.66,140.09,139.59,140.09,65887.0,125.7155,126.1025,125.6524,126.1025,65887.0
2022-11-29 10:25:00,140.06,140.1,139.8,139.95,27345.0,126.0755,126.1115,125.8415,125.9765,27345.0
2022-11-29 10:30:00,139.95,140.64,139.95,140.59,58249.0,125.9765,126.5976,125.9765,126.5526,58249.0
2022-11-29 10:35:00,140.53,140.63,140.25,140.34,32844.0,126.4986,126.5886,126.2465,126.3276,32844.0
2022-11-29 10:40:00,140.37,140.43,139.81,139.91,25423.0,126.3546,126.4086,125.8505,125.9405,25423.0
2022-11-29 10:45:00,139.88,140.05,139.73,139.73,17563.0,125.9135,126.0665,125.7785,125.7785,17563.0
2022-11-29 10:50:00,139.69,140.13,139.54,139.54,26923.0,125.7425,126.1385,125.6074,125.6074,26923.0
2022-11-29 10:55:00,139.49,140.2,139.48,140.07,21018.0,125.5624,126.2015,125.5534,126.0845,21018.0
2022-11-29 11:00:00,140.03,140.45,139.89,139.89,25663.0,126.0485,126.4266,125.9225,125.9225,25663.0
2022-11-29 11:05:00,139.91,140.4,139.42,139.56,29611.0,125.9405,126.3816,125.4994,125.6254,29611.0
2022-11-29 11:10:00,139.57,139.82,139.1,139.25,19472.0,125.6344,125.8595,125.2114,125.3464,19472.0
2022-11-29 11:15:00,139.3,139.64,139.05,139.53,72998.0,125.3914,125.6975,125.1664,125.5984,72998.0
2022-11-29 11:20:00,139.49,139.78,139.17,139.19,11256.0,125.5624,125.8235,125.2744,125.2924,11256.0
2022-11-29 11:25:00,139.19,139.42,138.93,139.02,71489.0,125.2924,125.4994,125.0583,125.1394,71489.0
2022-11-29 11:30:00,139.02,139.45,138.93,139.35,11985.0,125.1394,125.5264,125.0583,125.4364,11985.0
2022-11-29 11:35:00,139.39,139.6,139.14,139.55,13998.0,125.4724,125.6614,125.2474,125.6164,13998.0
2022-11-29 11:40:00,139.57,139.67,139.44,139.53,30315.0,125.6344,125.7245,125.5174,125.5984,30315.0
2022-11-29 11:45:00,139.56,139.74,139.5,139.71,14887.0,125.6254,125.7875,125.5714,125.7605,14887.0
2022-11-29 11:50:00,139.72,139.79,139.24,139.25,15686.0,125.7695,125.8325,125.3374,125.3464,15686.0
2022-11-29 11:55:00,139.29,139.67,139.26,139.58,6274.0,125.3824,125.7245,125.3554,125.6434,6274.0
2022-11-29 12:00:00,139.6,139.6,139.44,139.49,5475.0,125.6614,125.6614,125.5174,125.5624,5475.0
2022-11-29 12:05:00,139.52,139.53,139.13,139.15,11744.0,125.5894,125.5984,125.2384,125.2564,11744.0
2022-11-29 12:10:00,139.2,139.31,139.1,139.29,9369.0,125.3014,125.4004,125.2114,125.3824,9369.0
2022-11-29 12:15:00,139.31,139.4,139.18,139.35,10455.0,125.4004,125.4814,125.2834,125.4364,10455.0
2022-11-29 12:20:00,139.33,139.33,138.94,139.01,51096.0,125.4184,125.4184,125.0673,125.1304,51096.0
2022-11-29 12:25:00,139.0,139.26,138.79,139.03,18940.0,125.1214,125.3554,124.9323,125.1484,18940.0
2022-11-29 12:30:00,139.02,139.26,138.97,139.22,8680.0,125.1394,125.3554,125.0944,125.3194,8680.0
2022-11-29 12:35:00,139.19,139.37,139.14,139.27,7680.0,125.2924,125.4544,125.2474,125.3644,7680.0
2022-11-29 12:40:00,139.3,139.43,139.26,139.39,7508.0,125.3914,125.5084,125.3554,125.4724,7508.0
2022-11-29 12:45:00,139.41,139.42,139.2,139.24,6170.0,125.4904,125.4994,125.3014,125.3374,6170.0
2022-11-29 12:50:00,139.26,139.29,139.17,139.27,10341.0,125.3554,125.3824,125.2744,125.3644,10341.0
2022-11-29 12:55:00,139.2,139.36,139.15,139.32,6881.0,125.3014,125.4454,125.2564,125.4094,6881.0
2022-11-29 13:00:00,139.35,139.57,139.28,139.56,8618.0,125.4364,125.6344,125.3734,125.6254,8618.0
2022-11-29 13:05:00,139.55,139.74,139.48,139.74,6544.0,125.6164,125.7875,125.5534,125.7875,6544.0
2022-11-29 13:10:00,139.77,140.1,139.71,140.09,13013.0,125.8145,126.1115,125.7605,126.1025,13013.0
2022-11-29 13:15:00,140.08,140.26,139.94,140.16,41372.0,126.0935,126.2556,125.9675,126.1655,41372.0
2022-11-29 13:20:00,140.18,140.53,140.05,140.44,13651.0,126.1835,126.4986,126.0665,126.4176,13651.0
2022-11-29 13:25:00,140.44,140.46,140.17,140.21,8146.0,126.4176,126.4356,126.1745,126.2105,8146.0
2022-11-29 13:30:00,140.2,140.84,140.2,140.8,16422.0,126.2015,126.7776,126.2015,126.7416,16422.0
2022-11-29 13:35:00,140.8,140.87,140.72,140.75,9919.0,126.7416,126.8046,126.6696,126.6966,9919.0
2022-11-29 13:40:00,140.75,140.75,140.43,140.44,8657.0,126.6966,126.6966,126.4086,126.4176,8657.0
2022-11-29 13:45:00,140.46,140.53,140.32,140.38,9374.0,126.4356,126.4986,126.3096,126.3636,9374.0
2022-11-29 13:50:00,140.39,140.41,140.18,140.39,9457.0,126.3726,126.3906,126.1835,126.3726,9457.0
2022-11-29 13:55:00,140.43,141.01,140.42,140.89,26417.0,126.4086,126.9307,126.3996,126.8226,26417.0
2022-11-29 14:00:00,140.94,141.35,140.8,141.29,14164.0,126.8677,127.2367,126.7416,127.1827,14164.0
2022-11-29 14:05:00,141.33,141.52,141.28,141.46,16079.0,127.2187,127.3897,127.1737,127.3357,16079.0
2022-11-29 14:10:00,141.45,141.45,141.11,141.15,14006.0,127.3267,127.3267,127.0207,127.0567,14006.0
2022-11-29 14:15:00,141.18,141.26,140.77,140.85,12924.0,127.0837,127.1557,126.7146,126.7866,12924.0
2022-11-29 14:20:00,140.83,140.89,140.51,140.51,13711.0,126.7686,126.8226,126.4806,126.4806,13711.0
2022-11-29 14:25:00,140.55,140.6,140.26,140.37,17842.0,126.5166,126.5616,126.2556,126.3546,17842.0
2022-11-29 14:30:00,140.36,140.78,140.22,140.76,9730.0,126.3456,126.7236,126.2195,126.7056,9730.0
2022-11-29 14:35:00,140.75,140.79,140.59,140.71,8318.0,126.6966,126.7326,126.5526,126.6606,8318.0
2022-11-29 14:40:00,140.71,140.75,140.51,140.59,10318.0,126.6606,126.6966,126.4806,126.5526,10318.0
2022-11-29 14:45:00,140.62,140.8,140.58,140.8,12335.0,126.5796,126.7416,126.5436,126.7416,12335.0
2022-11-29 14:50:00,140.86,141.0,140.85,140.87,9290.0,126.7956,126.9217,126.7866,126.8046,9290.0
2022-11-29 14:55:00,140.82,141.01,140.82,141.01,9367.0,126.7596,126.9307,126.7596,126.9307,9367.0
2022-11-29 15:00:00,141.0,141.02,140.89,140.9,15419.0,126.9217,126.9397,126.8226,126.8316,15419.0
2022-11-29 15:05:00,140.9,141.19,140.83,141.19,12466.0,126.8316,127.0927,126.7686,127.0927,12466.0
2022-11-29 15:10:00,141.21,141.32,141.18,141.3,19117.0,127.1107,127.2097,127.0837,127.1917,19117.0
2022-11-29 15:15:00,141.31,141.36,141.18,141.25,15041.0,127.2007,127.2457,127.0837,127.1467,15041.0
2022-11-29 15:20:00,141.28,141.42,141.13,141.21,24894.0,127.1737,127.2997,127.0387,127.1107,24894.0
2022-11-29 15:25:00,141.22,141.29,141.12,141.26,16179.0,127.1197,127.1827,127.0297,127.1557,16179.0
2022-11-29 15:30:00,141.25,141.27,140.98,141.06,33876.0,127.1467,127.1647,126.9037,126.9757,33876.0
2022-11-29 15:35:00,141.06,141.16,140.99,141.07,21313.0,126.9757,127.0657,126.9127,126.9847,21313.0
2022-11-29 15:40:00,141.06,141.32,141.02,141.05,35262.0,126.9757,127.2097,126.9397,126.9667,35262.0
2022-11-29 15:45:00,141.05,141.36,141.0,141.36,80154.0,126.9667,127.2457,126.9217,127.2457,80154.0
2022-11-29 15:50:00,141.35,141.58,141.07,141.1,119314.0,127.2367,127.4438,126.9847,127.0117,119314.0
2022-11-29 15:55:00,141.11,141.62,141.08,141.32,244061.0,127.0207,127.4798,126.9937,127.2097,244061.0
2022-11-30 09:30:00,142.88,144.39,142.88,143.32,112826.0,128.614,129.9732,128.614,129.01,112826.0
2022-11-30 09:35:00,143.43,143.73,142.28,142.34,48136.0,129.109,129.3791,128.0739,128.1279,48136.0
2022-11-30 09:40:00,142.31,142.87,142.2,142.71,29067.0,128.1009,128.605,128.0018,128.4609,29067.0
2022-11-30 09:45:00,142.75,143.16,142.08,142.43,83956.0,128.4969,128.866,127.8938,128.2089,83956.0
2022-11-30 09:50:00,142.27,142.77,142.2,142.5,27520.0,128.0649,128.5149,128.0018,128.2719,27520.0
2022-11-30 09:55:00,142.59,142.78,142.39,142.59,19392.0,128.3529,128.5239,128.1729,128.3529,19392.0
2022-11-30 10:00:00,142.58,142.58,141.83,141.97,26784.0,128.3439,128.3439,127.6688,127.7948,26784.0
2022-11-30 10:05:00,141.96,142.26,141.59,142.26,35219.0,127.7858,128.0559,127.4528,128.0559,35219.0
2022-11-30 10:10:00,142.21,142.36,141.94,141.99,22891.0,128.0108,128.1459,127.7678,127.8128,22891.0
2022-11-30 10:15:00,141.94,141.94,141.12,141.19,12756.0,127.7678,127.7678,127.0297,127.0927,12756.0
2022-11-30 10:20:00,141.15,141.44,141.01,141.3,14318.0,127.0567,127.3177,126.9307,127.1917,14318.0
2022-11-30 10:25:00,141.37,141.37,140.9,140.91,16431.0,127.2547,127.2547,126.8316,126.8406,16431.0
2022-11-30 10:30:00,140.94,142.0,140.94,142.0,34924.0,126.8677,127.8218,126.8677,127.8218,34924.0
2022-11-30 10:35:00,142.03,142.03,141.3,141.33,40268.0,127.8488,127.8488,127.1917,127.2187,40268.0
2022-11-30 10:40:00,141.36,141.85,141.36,141.68,19489.0,127.2457,127.6868,127.2457,127.5338,19489.0
2022-11-30 10:45:00,141.65,141.74,141.39,141.5,14631.0,127.5068,127.5878,127.2727,127.3717,14631.0
2022-11-30 10:50:00,141.49,141.94,141.35,141.35,23989.0,127.3627,127.7678,127.2367,127.2367,23989.0
2022-11-30 10:55:00,141.37,141.82,141.36,141.61,16780.0,127.2547,127.6598,127.2457,127.4708,16780.0
2022-11-30 11:00:00,141.58,141.62,141.42,141.54,22690.0,127.4438,127.4798,127.2997,127.4077,22690.0
2022-11-30 11:05:00,141.55,141.89,141.55,141.85,9235.0,127.4167,127.7228,127.4167,127.6868,9235.0
2022-11-30 11:10:00,141.84,141.91,141.63,141.84,13881.0,127.6778,127.7408,127.4888,127.6778,13881.0
2022-11-30 11:15:00,141.84,142.06,141.8,142.03,27195.0,127.6778,127.8758,127.6418,127.8488,27195.0
2022-11-30 11:20:00,142.05,142.16,141.9,141.92,32018.0,127.8668,127.9658,127.7318,127.7498,32018.0
2022-11-30 11:25:00,141.94,142.29,141.87,142.11,28149.0,127.7678,128.0829,127.7048,127.9208,28149.0
2022-11-30 11:30:00,142.11,142.53,142.1,142.3,28505.0,127.9208,128.2989,127.9118,128.0919,28505.0
2022-11-30 11:35:00,142.24,142.31,141.85,141.87,31434.0,128.0379,128.1009,127.6868,127.7048,31434.0
2022-11-30 11:40:00,141.86,142.05,141.71,142.01,21204.0,127.6958,127.8668,127.5608,127.8308,21204.0
2022-11-30 11:45:00,141.97,142.12,141.88,142.06,20129.0,127.7948,127.9298,127.7138,127.8758,20129.0
2022-11-30 11:50:00,142.07,142.11,141.59,141.8,23619.0,127.8848,127.9208,127.4528,127.6418,23619.0
2022-11-30 11:55:00,141.82,142.0,141.81,141.95,20579.0,127.6598,127.8218,127.6508,127.7768,20579.0
2022-11-30 12:00:00,141.94,142.0,141.39,141.7,22911.0,127.7678,127.8218,127.2727,127.5518,22911.0
2022-11-30 12:05:00,141.72,141.72,141.21,141.37,11290.0,127.5698,127.5698,127.1107,127.2547,11290.0
2022-11-30 12:10:00,141.36,141.37,141.09,141.25,7879.0,127.2457,127.2547,127.0027,127.1467,7879.0
2022-11-30 12:15:00,141.2,141.26,141.06,141.21,16739.0,127.1017,127.1557,126.9757,127.1107,16739.0
2022-11-30 12:20:00,141.19,141.3,140.82,140.83,14995.0,127.0927,127.1917,126.7596,126.7686,14995.0
2022-11-30 12:25:00,140.85,141.02,140.76,140.91,7441.0,126.7866,126.9397,126.7056,126.8406,7441.0
2022-11-30 12:30:00,140.91,140.92,140.54,140.66,9369.0,126.8406,126.8497,126.5076,126.6156,9369.0
2022-11-30 12:35:00,140.59,140.6,140.28,140.44,10516.0,126.5526,126.5616,126.2736,126.4176,10516.0
2022-11-30 12:40:00,140.47,140.87,140.45,140.71,13759.0,126.4446,126.8046,126.4266,126.6606,13759.0
2022-11-30 12:45:00,140.69,140.87,140.58,140.66,26688.0,126.6426,126.8046,126.5436,126.6156,26688.0
2022-11-30 12:50:00,140.69,140.71,140.48,140.67,7873.0,126.6426,126.6606,126.4536,126.6246,7873.0
2022-11-30 12:55:00,140.65,140.7,140.39,140.57,6507.0,126.6066,126.6516,126.3726,126.5346,6507.0
2022-11-30 13:00:00,140.53,140.55,140.37,140.51,10615.0,126.4986,126.5166,126.3546,126.4806,10615.0
2022-11-30 13:05:00,140.46,140.58,140.35,140.54,6429.0,126.4356,126.5436,126.3366,126.5076,6429.0
2022-11-30 13:10:00,140.55,140.6,140.39,140.42,6490.0,126.5166,126.5616,126.3726,126.3996,6490.0
2022-11-30 13:15:00,140.43,140.5,140.36,140.5,7064.0,126.4086,126.4716,126.3456,126.4716,7064.0
2022-11-30 13:20:00,140.5,140.65,140.46,140.65,4443.0,126.4716,126.6066,126.4356,126.6066,4443.0
2022-11-30 13:25:00,140.68,140.93,140.58,140.6,10651.0,126.6336,126.8587,126.5436,126.5616,10651.0
2022-11-30 13:30:00,140.56,142.45,140.56,141.64,88066.0,126.5256,128.2269,126.5256,127.4978,88066.0
2022-11-30 13:35:00,141.79,142.42,141.79,142.12,38731.0,127.6328,128.1999,127.6328,127.9298,38731.0
2022-11-30 13:40:00,142.15,142.35,141.65,142.06,24588.0,127.9568,128.1369,127.5068,127.8758,24588.0
2022-11-30 13:45:00,141.88,141.88,141.44,141.73,12571.0,127.7138,127.7138,127.3177,127.5788,12571.0
2022-11-30 13:50:00,141.76,141.95,141.64,141.95,12518.0,127.6058,127.7768,127.4978,127.7768,12518.0
2022-11-30 13:55:00,142.0,142.43,141.99,142.38,6511.0,127.8218,128.2089,127.8128,128.1639,6511.0
2022-11-30 14:00:00,142.34,142.52,142.3,142.33,6149.0,128.1279,128.2899,128.0919,128.1189,6149.0
2022-11-30 14:05:00,142.39,142.8,142.18,142.18,16956.0,128.1729,128.5419,127.9838,127.9838,16956.0
2022-11-30 14:10:00,142.2,142.38,142.2,142.3,6268.0,128.0018,128.1639,128.0018,128.0919,6268.0
2022-11-30 14:15:00,142.36,142.87,142.31,142.83,9100.0,128.1459,128.605,128.1009,128.5689,9100.0
2022-11-30 14:20:00,142.9,142.91,142.37,142.44,9948.0,128.632,128.641,128.1549,128.2179,9948.0
2022-11-30 14:25:00,142.37,142.6,142.35,142.52,11267.0,128.1549,128.3619,128.1369,128.2899,11267.0
2022-11-30 14:30:00,142.43,142.62,142.26,142.56,15766.0,128.2089,128.3799,128.0559,128.3259,15766.0
2022-11-30 14:35:00,142.56,142.6,142.39,142.52,11908.0,128.3259,128.3619,128.1729,128.2899,11908.0
2022-11-30 14:40:00,142.52,142.6,142.04,142.11,5739.0,128.2899,128.3619,127.8578,127.9208,5739.0
2022-11-30 14:45:00,142.14,142.38,142.14,142.18,7881.0,127.9478,128.1639,127.9478,127.9838,7881.0
2022-11-30 14:50:00,142.15,142.22,141.86,141.93,14131.0,127.9568,128.0199,127.6958,127.7588,14131.0
2022-11-30 14:55:00,141.96,142.29,141.96,142.28,17105.0,127.7858,128.0829,127.7858,128.0739,17105.0
2022-11-30 15:00:00,142.2,142.65,142.05,142.56,25027.0,128.0018,128.4069,127.8668,128.3259,25027.0
2022-11-30 15:05:00,142.56,142.6,142.26,142.34,19744.0,128.3259,128.3619,128.0559,128.1279,19744.0
2022-11-30 15:10:00,142.33,142.52,142.29,142.5,14097.0,128.1189,128.2899,128.0829,128.2719,14097.0
2022-11-30 15:15:00,142.5,142.6,142.34,142.55,15625.0,128.2719,128.3619,128.1279,128.3169,15625.0
2022-11-30 15:20:00,142.53,142.66,142.5,142.64,14311.0,128.2989,128.4159,128.2719,128.3979,14311.0
2022-11-30 15:25:00,142.67,142.71,142.5,142.67,11767.0,128.4249,128.4609,128.2719,128.4249,11767.0
2022-11-30 15:30:00,142.68,142.73,142.39,142.72,19039.0,128.4339,128.4789,128.1729,128.4699,19039.0
2022-11-30 15:35:00,142.72,142.99,142.72,142.95,17017.0,128.4699,128.713,128.4699,128.677,17017.0
2022-11-30 15:40:00,142.97,143.01,142.44,142.46,30336.0,128.695,128.731,128.2179,128.2359,30336.0
2022-11-30 15:45:00,142.45,142.55,142.15,142.31,28150.0,128.2269,128.3169,127.9568,128.1009,28150.0
2022-11-30 15:50:00,142.47,142.74,142.16,142.27,83478.0,128.2449,128.4879,127.9658,128.0649,83478.0
2022-11-30 15:55:00,142.24,142.24,141.77,141.91,161218.0,128.0379,128.0379,127.6148,127.7408,161218.0
2022-12-01 09:30:00,143.51,144.31,142.66,143.36,45870.0,129.181,129.9012,128.4159,129.046,45870.0
2022-12-01 09:35:00,143.56,143.95,143.41,143.67,6063.0,129.2261,129.5771,129.091,129.3251,6063.0
2022-12-01 09:40:00,143.57,143.87,143.38,143.44,11857.0,129.2351,129.5051,129.064,129.118,11857.0
2022-12-01 09:45:00,143.39,144.09,143.26,144.01,13394.0,129.073,129.7031,128.956,129.6311,13394.0
2022-12-01 09:50:00,144.08,144.13,143.73,143.75,11907.0,129.6941,129.7391,129.3791,129.3971,11907.0
2022-12-01 09:55:00,143.92,144.12,143.43,143.51,13134.0,129.5501,129.7301,129.109,129.181,13134.0
2022-12-01 10:00:00,143.51,143.76,142.88,143.41,25840.0,129.181,129.4061,128.614,129.091,25840.0
2022-12-01 10:05:00,143.41,143.63,143.33,143.44,12139.0,129.091,129.2891,129.019,129.118,12139.0
2022-12-01 10:10:00,143.35,143.78,143.17,143.72,18527.0,129.037,129.4241,128.875,129.3701,18527.0
2022-12-01 10:15:00,143.83,144.46,143.43,144.38,26384.0,129.4691,130.0362,129.109,129.9642,26384.0
2022-12-01 10:20:00,144.34,144.82,143.93,144.59,41775.0,129.9282,130.3603,129.5591,130.1532,41775.0
2022-12-01 10:25:00,144.53,144.74,143.75,143.89,55815.0,130.0992,130.2882,129.3971,129.5231,55815.0
2022-12-01 10:30:00,143.86,144.15,143.8,144.02,41997.0,129.4961,129.7571,129.4421,129.6401,41997.0
2022-12-01 10:35:00,144.0,144.2,143.92,144.19,22154.0,129.6221,129.8022,129.5501,129.7932,22154.0
2022-12-01 10:40:00,144.19,144.23,143.8,144.09,19500.0,129.7932,129.8292,129.4421,129.7031,19500.0
2022-12-01 10:45:00,144.07,144.08,143.8,143.8,9470.0,129.6851,129.6941,129.4421,129.4421,9470.0
2022-12-01 10:50:00,143.8,143.8,143.42,143.63,15598.0,129.4421,129.4421,129.1,129.2891,15598.0
2022-12-01 10:55:00,143.65,143.65,143.22,143.46,20579.0,129.3071,129.3071,128.92,129.136,20579.0
2022-12-01 11:00:00,143.49,143.5,143.01,143.15,18665.0,129.163,129.172,128.731,128.857,18665.0
2022-12-01 11:05:00,143.23,143.23,142.64,142.93,64883.0,128.929,128.929,128.3979,128.659,64883.0
2022-12-01 11:10:00,142.93,142.96,142.46,142.5,75806.0,128.659,128.686,128.2359,128.2719,75806.0
2022-12-01 11:15:00,142.47,142.56,142.33,142.44,40458.0,128.2449,128.3259,128.1189,128.2179,40458.0
2022-12-01 11:20:00,142.42,142.57,142.29,142.38,27967.0,128.1999,128.3349,128.0829,128.1639,27967.0
2022-12-01 11:25:00,142.36,142.4,142.07,142.2,21105.0,128.1459,128.1819,127.8848,128.0018,21105.0
2022-12-01 11:30:00,142.24,142.33,142.01,142.02,22327.0,128.0379,128.1189,127.8308,127.8398,22327.0
2022-12-01 11:35:00,142.02,142.15,141.64,141.83,43922.0,127.8398,127.9568,127.4978,127.6688,43922.0
2022-12-01 11:40:00,141.8,141.8,141.27,141.3,28947.0,127.6418,127.6418,127.1647,127.1917,28947.0
2022-12-01 11:45:00,141.32,141.43,141.22,141.32,13209.0,127.2097,127.3087,127.1197,127.2097,13209.0
2022-12-01 11:50:00,141.32,141.36,141.12,141.14,6583.0,127.2097,127.2457,127.0297,127.0477,6583.0
2022-12-01 11:55:00,141.14,141.16,140.78,140.89,10318.0,127.0477,127.0657,126.7236,126.8226,10318.0
2022-12-01 12:00:00,140.88,140.88,140.51,140.52,9037.0,126.8136,126.8136,126.4806,126.4896,9037.0
2022-12-01 12:05:00,140.5,140.67,140.31,140.35,9066.0,126.4716,126.6246,126.3006,126.3366,9066.0
2022-12-01 12:10:00,140.32,140.7,140.32,140.62,7230.0,126.3096,126.6516,126.3096,126.5796,7230.0
2022-12-01 12:15:00,140.58,140.65,140.28,140.28,7681.0,126.5436,126.6066,126.2736,126.2736,7681.0
2022-12-01 12:20:00,140.35,140.87,140.31,140.77,15745.0,126.3366,126.8046,126.3006,126.7146,15745.0
2022-12-01 12:25:00,140.75,140.88,140.67,140.7,11070.0,126.6966,126.8136,126.6246,126.6516,11070.0
2022-12-01 12:30:00,140.75,140.99,140.73,140.84,13319.0,126.6966,126.9127,126.6786,126.7776,13319.0
2022-12-01 12:35:00,140.85,141.18,140.82,141.02,6161.0,126.7866,127.0837,126.7596,126.9397,6161.0
2022-12-01 12:40:00,141.08,141.08,140.85,141.04,4035.0,126.9937,126.9937,126.7866,126.9577,4035.0
2022-12-01 12:45:00,141.05,141.11,140.9,141.11,6146.0,126.9667,127.0207,126.8316,127.0207,6146.0
2022-12-01 12:50:00,141.11,141.32,141.11,141.2,6420.0,127.0207,127.2097,127.0207,127.1017,6420.0
2022-12-01 12:55:00,141.15,141.35,141.14,141.17,14595.0,127.0567,127.2367,127.0477,127.0747,14595.0
2022-12-01 13:00:00,141.22,141.31,141.04,141.09,61587.0,127.1197,127.2007,126.9577,127.0027,61587.0
2022-12-01 13:05:00,141.09,141.45,141.04,141.25,16254.0,127.0027,127.3267,126.9577,127.1467,16254.0
2022-12-01 13:10:00,141.3,141.31,141.09,141.15,13601.0,127.1917,127.2007,127.0027,127.0567,13601.0
2022-12-01 13:15:00,141.2,141.39,141.14,141.26,9166.0,127.1017,127.2727,127.0477,127.1557,9166.0
2022-12-01 13:20:00,141.29,141.59,141.26,141.53,6949.0,127.1827,127.4528,127.1557,127.3987,6949.0
2022-12-01 13:25:00,141.54,141.54,141.2,141.2,6351.0,127.4077,127.4077,127.1017,127.1017,6351.0
2022-12-01 13:30:00,141.19,141.36,141.05,141.16,12250.0,127.0927,127.2457,126.9667,127.0657,12250.0
2022-12-01 13:35:00,141.17,141.26,140.75,140.76,9566.0,127.0747,127.1557,126.6966,126.7056,9566.0
2022-12-01 13:40:00,140.78,141.15,140.78,141.15,41346.0,126.7236,127.0567,126.7236,127.0567,41346.0
2022-12-01 13:45:00,141.16,141.39,140.96,141.0,34103.0,127.0657,127.2727,126.8857,126.9217,34103.0
2022-12-01 13:50:00,141.0,141.17,140.95,141.02,25488.0,126.9217,127.0747,126.8767,126.9397,25488.0
2022-12-01 13:55:00,141.07,141.08,140.91,141.0,5924.0,126.9847,126.9937,126.8406,126.9217,5924.0
2022-12-01 14:00:00,141.09,141.11,140.81,140.86,15620.0,127.0027,127.0207,126.7506,126.7956,15620.0
2022-12-01 14:05:00,140.92,141.21,140.91,141.13,12186.0,126.8497,127.1107,126.8406,127.0387,12186.0
2022-12-01 14:10:00,141.17,141.24,140.9,141.06,13517.0,127.0747,127.1377,126.8316,126.9757,13517.0
2022-12-01 14:15:00,141.07,141.33,141.07,141.31,13905.0,126.9847,127.2187,126.9847,127.2007,13905.0
2022-12-01 14:20:00,141.28,141.4,141.12,141.2,14565.0,127.1737,127.2817,127.0297,127.1017,14565.0
2022-12-01 14:25:00,141.16,141.34,141.03,141.05,19534.0,127.0657,127.2277,126.9487,126.9667,19534.0
2022-12-01 14:30:00,141.04,141.17,140.94,141.14,15155.0,126.9577,127.0747,126.8677,127.0477,15155.0
2022-12-01 14:35:00,141.16,141.36,141.11,141.36,5919.0,127.0657,127.2457,127.0207,127.2457,5919.0
2022-12-01 14:40:00,141.32,141.42,141.16,141.16,18023.0,127.2097,127.2997,127.0657,127.0657,18023.0
2022-12-01 14:45:00,141.14,141.3,141.1,141.3,13732.0,127.0477,127.1917,127.0117,127.1917,13732.0
2022-12-01 14:50:00,141.33,141.36,141.23,141.24,7067.0,127.2187,127.2457,127.1287,127.1377,7067.0
2022-12-01 14:55:00,141.23,141.3,141.16,141.16,8901.0,127.1287,127.1917,127.0657,127.0657,8901.0
2022-12-01 15:00:00,141.15,141.27,141.0,141.16,14965.0,127.0567,127.1647,126.9217,127.0657,14965.0
2022-12-01 15:05:00,141.1,141.31,141.04,141.24,11192.0,127.0117,127.2007,126.9577,127.1377,11192.0
2022-12-01 15:10:00,141.17,141.27,140.9,140.91,13975.0,127.0747,127.1647,126.8316,126.8406,13975.0
2022-12-01 15:15:00,140.94,141.01,140.86,140.91,11220.0,126.8677,126.9307,126.7956,126.8406,11220.0
2022-12-01 15:20:00,140.97,141.07,140.72,140.85,13561.0,126.8947,126.9847,126.6696,126.7866,13561.0
2022-12-01 15:25:00,140.8,141.06,140.79,140.97,20756.0,126.7416,126.9757,126.7326,126.8947,20756.0
2022-12-01 15:30:00,140.92,141.01,140.85,141.01,21650.0,126.8497,126.9307,126.7866,126.9307,21650.0
2022-12-01 15:35:00,141.0,141.11,140.89,141.01,30837.0,126.9217,127.0207,126.8226,126.9307,30837.0
2022-12-01 15:40:00,141.0,141.02,140.85,140.98,23640.0,126.9217,126.9397,126.7866,126.9037,23640.0
2022-12-01 15:45:00,141.02,141.1,140.75,140.87,27498.0,126.9397,127.0117,126.6966,126.8046,27498.0
2022-12-01 15:50:00,140.93,141.09,140.58,140.61,41708.0,126.8587,127.0027,126.5436,126.5706,41708.0
2022-12-01 15:55:00,140.63,140.79,140.45,140.54,153233.0,126.5886,126.7326,126.4266,126.5076,153233.0
2022-12-02 09:30:00,139.39,141.88,139.2,141.68,75935.0,125.4724,127.7138,125.3014,127.5338,75935.0
2022-12-02 09:35:00,141.68,141.68,141.02,141.22,77829.0,127.5338,127.5338,126.9397,127.1197,77829.0
2022-12-02 09:40:00,141.34,141.67,139.49,139.62,79152.0,127.2277,127.5248,125.5624,125.6795,79152.0
2022-12-02 09:45:00,139.58,139.69,139.17,139.41,22935.0,125.6434,125.7425,125.2744,125.4904,22935.0
2022-12-02 09:50:00,139.36,139.95,139.29,139.93,18470.0,125.4454,125.9765,125.3824,125.9585,18470.0
2022-12-02 09:55:00,139.95,139.98,139.47,139.81,28651.0,125.9765,126.0035,125.5444,125.8505,28651.0
2022-12-02 10:00:00,139.82,140.46,139.52,139.53,67397.0,125.8595,126.4356,125.5894,125.5984,67397.0
2022-12-02 10:05:00,139.53,139.54,139.14,139.37,38946.0,125.5984,125.6074,125.2474,125.4544,38946.0
2022-12-02 10:10:00,139.33,139.37,138.94,139.12,22799.0,125.4184,125.4544,125.0673,125.2294,22799.0
2022-12-02 10:15:00,139.11,139.17,138.64,138.73,26156.0,125.2204,125.2744,124.7973,124.8783,26156.0
2022-12-02 10:20:00,138.72,139.04,138.68,138.97,16593.0,124.8693,125.1574,124.8333,125.0944,16593.0
2022-12-02 10:25:00,138.95,139.02,138.67,138.74,21904.0,125.0763,125.1394,124.8243,124.8873,21904.0
2022-12-02 10:30:00,138.77,139.33,138.69,139.33,26703.0,124.9143,125.4184,124.8423,125.4184,26703.0
2022-12-02 10:35:00,139.29,139.95,139.23,139.63,40722.0,125.3824,125.9765,125.3284,125.6885,40722.0
2022-12-02 10:40:00,139.64,140.0,139.38,139.98,50193.0,125.6975,126.0215,125.4634,126.0035,50193.0
2022-12-02 10:45:00,139.98,140.12,139.72,140.12,32110.0,126.0035,126.1295,125.7695,126.1295,32110.0
2022-12-02 10:50:00,140.11,140.26,139.92,140.1,17962.0,126.1205,126.2556,125.9495,126.1115,17962.0
2022-12-02 10:55:00,140.08,140.16,139.49,139.63,12459.0,126.0935,126.1655,125.5624,125.6885,12459.0
2022-12-02 11:00:00,139.54,139.68,139.42,139.45,13629.0,125.6074,125.7335,125.4994,125.5264,13629.0
2022-12-02 11:05:00,139.39,139.81,139.35,139.63,11918.0,125.4724,125.8505,125.4364,125.6885,11918.0
2022-12-02 11:10:00,139.68,139.82,139.39,139.4,22196.0,125.7335,125.8595,125.4724,125.4814,22196.0
2022-12-02 11:15:00,139.41,139.75,139.29,139.37,42537.0,125.4904,125.7965,125.3824,125.4544,42537.0
2022-12-02 11:20:00,139.37,139.59,139.32,139.59,25216.0,125.4544,125.6524,125.4094,125.6524,25216.0
2022-12-02 11:25:00,139.6,139.6,139.29,139.47,24394.0,125.6614,125.6614,125.3824,125.5444,24394.0
2022-12-02 11:30:00,139.47,139.85,139.46,139.7,14902.0,125.5444,125.8865,125.5354,125.7515,14902.0
2022-12-02 11:35:00,139.67,139.72,139.46,139.61,12219.0,125.7245,125.7695,125.5354,125.6705,12219.0
2022-12-02 11:40:00,139.58,139.84,139.44,139.58,47587.0,125.6434,125.8775,125.5174,125.6434,47587.0
2022-12-02 11:45:00,139.59,139.76,139.56,139.56,7983.0,125.6524,125.8055,125.6254,125.6254,7983.0
2022-12-02 11:50:00,139.55,139.72,139.55,139.71,3903.0,125.6164,125.7695,125.6164,125.7605,3903.0
2022-12-02 11:55:00,139.78,140.05,139.71,139.73,17184.0,125.8235,126.0665,125.7605,125.7785,17184.0
2022-12-02 12:00:00,139.77,139.84,139.61,139.7,7655.0,125.8145,125.8775,125.6705,125.7515,7655.0
2022-12-02 12:05:00,139.64,139.83,139.6,139.69,10789.0,125.6975,125.8685,125.6614,125.7425,10789.0
2022-12-02 12:10:00,139.69,139.77,139.45,139.54,9957.0,125.7425,125.8145,125.5264,125.6074,9957.0
2022-12-02 12:15:00,139.5,139.68,139.46,139.54,15499.0,125.5714,125.7335,125.5354,125.6074,15499.0
2022-12-02 12:20:00,139.57,139.75,139.47,139.47,7672.0,125.6344,125.7965,125.5444,125.5444,7672.0
2022-12-02 12:25:00,139.5,139.55,139.38,139.41,9081.0,125.5714,125.6164,125.4634,125.4904,9081.0
2022-12-02 12:30:00,139.35,139.52,139.23,139.23,10042.0,125.4364,125.5894,125.3284,125.3284,10042.0
2022-12-02 12:35:00,139.23,139.43,139.2,139.24,10548.0,125.3284,125.5084,125.3014,125.3374,10548.0
2022-12-02 12:40:00,139.22,139.4,139.14,139.3,15966.0,125.3194,125.4814,125.2474,125.3914,15966.0
2022-12-02 12:45:00,139.27,139.35,138.87,138.97,47955.0,125.3644,125.4364,125.0043,125.0944,47955.0
2022-12-02 12:50:00,138.95,139.09,138.79,138.8,17138.0,125.0763,125.2024,124.9323,124.9413,17138.0
2022-12-02 12:55:00,138.79,138.86,138.54,138.55,9386.0,124.9323,124.9953,124.7073,124.7163,9386.0
2022-12-02 13:00:00,138.54,138.62,138.37,138.37,17487.0,124.7073,124.7793,124.5543,124.5543,17487.0
2022-12-02 13:05:00,138.33,138.34,138.04,138.04,24173.0,124.5183,124.5273,124.2572,124.2572,24173.0
2022-12-02 13:10:00,138.01,138.06,137.71,137.84,29003.0,124.2302,124.2752,123.9602,124.0772,29003.0
2022-12-02 13:15:00,137.82,138.05,137.73,138.01,8876.0,124.0592,124.2662,123.9782,124.2302,8876.0
2022-12-02 13:20:00,138.05,138.23,138.03,138.15,9792.0,124.2662,124.4282,124.2482,124.3562,9792.0
2022-12-02 13:25:00,138.17,138.33,138.11,138.31,11185.0,124.3742,124.5183,124.3202,124.5003,11185.0
2022-12-02 13:30:00,138.31,138.46,138.26,138.42,11330.0,124.5003,124.6353,124.4552,124.5993,11330.0
2022-12-02 13:35:00,138.41,138.58,138.36,138.53,11462.0,124.5903,124.7433,124.5453,124.6983,11462.0
2022-12-02 13:40:00,138.54,138.66,138.45,138.47,6283.0,124.7073,124.8153,124.6263,124.6443,6283.0
2022-12-02 13:45:00,138.48,138.64,138.37,138.5,9145.0,124.6533,124.7973,124.5543,124.6713,9145.0
2022-12-02 13:50:00,138.53,138.6,138.35,138.6,7095.0,124.6983,124.7613,124.5363,124.7613,7095.0
2022-12-02 13:55:00,138.57,138.67,138.46,138.67,6769.0,124.7343,124.8243,124.6353,124.8243,6769.0
2022-12-02 14:00:00,138.72,138.74,138.63,138.67,11931.0,124.8693,124.8873,124.7883,124.8243,11931.0
2022-12-02 14:05:00,138.66,138.66,138.51,138.53,7845.0,124.8153,124.8153,124.6803,124.6983,7845.0
2022-12-02 14:10:00,138.48,138.51,138.29,138.5,8933.0,124.6533,124.6803,124.4822,124.6713,8933.0
2022-12-02 14:15:00,138.51,138.71,138.5,138.67,11845.0,124.6803,124.8603,124.6713,124.8243,11845.0
2022-12-02 14:20:00,138.65,138.77,138.38,138.48,28342.0,124.8063,124.9143,124.5633,124.6533,28342.0
2022-12-02 14:25:00,138.46,138.69,138.46,138.55,7215.0,124.6353,124.8423,124.6353,124.7163,7215.0
2022-12-02 14:30:00,138.6,138.71,138.48,138.66,23638.0,124.7613,124.8603,124.6533,124.8153,23638.0
2022-12-02 14:35:00,138.61,138.72,138.4,138.41,29825.0,124.7703,124.8693,124.5813,124.5903,29825.0
2022-12-02 14:40:00,138.42,138.72,138.36,138.64,15379.0,124.5993,124.8693,124.5453,124.7973,15379.0
2022-12-02 14:45:00,138.66,138.73,138.57,138.6,14995.0,124.8153,124.8783,124.7343,124.7613,14995.0
2022-12-02 14:50:00,138.62,138.75,138.49,138.71,12751.0,124.7793,124.8963,124.6623,124.8603,12751.0
2022-12-02 14:55:00,138.73,139.19,138.73,139.18,15766.0,124.8783,125.2924,124.8783,125.2834,15766.0
2022-12-02 15:00:00,139.18,139.32,139.15,139.3,11138.0,125.2834,125.4094,125.2564,125.3914,11138.0
2022-12-02 15:05:00,139.27,139.34,139.09,139.31,14411.0,125.3644,125.4274,125.2024,125.4004,14411.0
2022-12-02 15:10:00,139.25,139.31,139.12,139.2,12085.0,125.3464,125.4004,125.2294,125.3014,12085.0
2022-12-02 15:15:00,139.2,139.3,139.13,139.15,12006.0,125.3014,125.3914,125.2384,125.2564,12006.0
2022-12-02 15:20:00,139.16,139.22,138.87,138.94,24730.0,125.2654,125.3194,125.0043,125.0673,24730.0
2022-12-02 15:25:00,138.93,139.1,138.92,139.07,14208.0,125.0583,125.2114,125.0493,125.1844,14208.0
2022-12-02 15:30:00,139.06,139.22,138.97,138.97,22513.0,125.1754,125.3194,125.0944,125.0944,22513.0
2022-12-02 15:35:00,138.97,139.02,138.77,138.9,31075.0,125.0944,125.1394,124.9143,125.0313,31075.0
2022-12-02 15:40:00,138.89,139.03,138.79,138.95,40188.0,125.0223,125.1484,124.9323,125.0763,40188.0
2022-12-02 15:45:00,138.95,139.08,138.75,138.8,36894.0,125.0763,125.1934,124.8963,124.9413,36894.0
2022-12-02 15:50:00,138.8,139.01,138.69,138.83,73353.0,124.9413,125.1304,124.8423,124.9683,73353.0
2022-12-02 15:55:00,138.84,139.17,138.81,139.01,159035.0,124.9773,125.2744,124.9503,125.1304,159035.0
2022-12-05 09:30:00,141.92,142.49,141.08,141.08,106118.0,127.7498,128.2629,126.9937,126.9937,106118.0
2022-12-05 09:35:00,141.16,141.56,140.12,140.38,45401.0,127.0657,127.4257,126.1295,126.3636,45401.0
2022-12-05 09:40:00,140.35,140.49,139.46,139.53,40216.0,126.3366,126.4626,125.5354,125.5984,40216.0
2022-12-05 09:45:00,139.51,139.69,139.27,139.61,39055.0,125.5804,125.7425,125.3644,125.6705,39055.0
2022-12-05 09:50:00,139.61,139.66,138.95,139.23,37171.0,125.6705,125.7155,125.0763,125.3284,37171.0
2022-12-05 09:55:00,139.24,139.4,138.6,138.66,24276.0,125.3374,125.4814,124.7613,124.8153,24276.0
2022-12-05 10:00:00,138.71,138.96,138.38,138.96,22264.0,124.8603,125.0854,124.5633,125.0854,22264.0
2022-12-05 10:05:00,139.03,139.67,138.96,139.41,47667.0,125.1484,125.7245,125.0854,125.4904,47667.0
2022-12-05 10:10:00,139.31,139.51,138.9,138.9,19608.0,125.4004,125.5804,125.0313,125.0313,19608.0
2022-12-05 10:15:00,138.85,138.97,138.35,138.78,30649.0,124.9863,125.0944,124.5363,124.9233,30649.0
2022-12-05 10:20:00,138.78,139.03,138.64,138.75,36107.0,124.9233,125.1484,124.7973,124.8963,36107.0
2022-12-05 10:25:00,138.68,139.21,138.68,139.03,34691.0,124.8333,125.3104,124.8333,125.1484,34691.0
2022-12-05 10:30:00,138.97,139.16,138.84,138.84,12115.0,125.0944,125.2654,124.9773,124.9773,12115.0
2022-12-05 10:35:00,138.84,138.87,138.14,138.2,12466.0,124.9773,125.0043,124.3472,124.4012,12466.0
2022-12-05 10:40:00,138.18,138.3,137.76,137.84,12435.0,124.3832,124.4912,124.0052,124.0772,12435.0
2022-12-05 10:45:00,137.84,137.95,137.67,137.83,14698.0,124.0772,124.1762,123.9242,124.0682,14698.0
2022-12-05 10:50:00,137.78,137.88,137.58,137.75,15479.0,124.0232,124.1132,123.8431,123.9962,15479.0
2022-12-05 10:55:00,137.86,137.88,137.11,137.15,18798.0,124.0952,124.1132,123.4201,123.4561,18798.0
2022-12-05 11:00:00,137.14,137.14,136.68,136.9,17804.0,123.4471,123.4471,123.033,123.231,17804.0
2022-12-05 11:05:00,136.92,136.92,136.31,136.58,29421.0,123.249,123.249,122.6999,122.943,29421.0
2022-12-05 11:10:00,136.58,136.99,136.52,136.93,12018.0,122.943,123.312,122.889,123.258,12018.0
2022-12-05 11:15:00,136.94,137.07,136.34,136.34,20928.0,123.267,123.3841,122.7269,122.7269,20928.0
2022-12-05 11:20:00,136.31,136.33,135.96,136.23,27109.0,122.6999,122.7179,122.3849,122.6279,27109.0
2022-12-05 11:25:00,136.25,136.43,136.18,136.24,17909.0,122.6459,122.808,122.5829,122.6369,17909.0
2022-12-05 11:30:00,136.26,136.5,136.15,136.42,12912.0,122.6549,122.871,122.5559,122.799,12912.0
2022-12-05 11:35:00,136.26,136.42,136.17,136.25,6574.0,122.6549,122.799,122.5739,122.6459,6574.0
2022-12-05 11:40:00,136.24,136.25,135.88,136.06,14736.0,122.6369,122.6459,122.3129,122.4749,14736.0
2022-12-05 11:45:00,136.02,136.09,135.86,135.9,18470.0,122.4389,122.5019,122.2949,122.3309,18470.0
2022-12-05 11:50:00,135.89,135.96,135.66,135.66,11136.0,122.3219,122.3849,122.1148,122.1148,11136.0
2022-12-05 11:55:00,135.66,135.66,135.3,135.5,13388.0,122.1148,122.1148,121.7908,121.9708,13388.0
2022-12-05 12:00:00,135.5,135.5,135.13,135.29,10080.0,121.9708,121.9708,121.6378,121.7818,10080.0
2022-12-05 12:05:00,135.46,135.62,135.41,135.59,24216.0,121.9348,122.0788,121.8898,122.0518,24216.0
2022-12-05 12:10:00,135.6,135.66,135.26,135.44,18977.0,122.0608,122.1148,121.7548,121.9168,18977.0
2022-12-05 12:15:00,135.47,135.51,135.24,135.33,17371.0,121.9438,121.9798,121.7368,121.8178,17371.0
2022-12-05 12:20:00,135.35,135.41,135.2,135.3,8469.0,121.8358,121.8898,121.7008,121.7908,8469.0
2022-12-05 12:25:00,135.26,135.33,135.09,135.33,19487.0,121.7548,121.8178,121.6018,121.8178,19487.0
2022-12-05 12:30:00,135.33,135.5,135.27,135.27,16217.0,121.8178,121.9708,121.7638,121.7638,16217.0
2022-12-05 12:35:00,135.23,135.28,135.08,135.13,13674.0,121.7278,121.7728,121.5928,121.6378,13674.0
2022-12-05 12:40:00,135.17,135.19,135.03,135.03,6263.0,121.6738,121.6918,121.5477,121.5477,6263.0
2022-12-05 12:45:00,135.03,135.05,134.87,134.88,13581.0,121.5477,121.5657,121.4037,121.4127,13581.0
2022-12-05 12:50:00,134.86,134.86,134.53,134.55,9710.0,121.3947,121.3947,121.0977,121.1157,9710.0
2022-12-05 12:55:00,134.53,134.57,134.25,134.43,17595.0,121.0977,121.1337,120.8456,121.0077,17595.0
2022-12-05 13:00:00,134.45,134.51,134.34,134.38,6454.0,121.0257,121.0797,120.9266,120.9626,6454.0
2022-12-05 13:05:00,134.32,134.48,134.29,134.47,9458.0,120.9086,121.0527,120.8816,121.0437,9458.0
2022-12-05 13:10:00,134.55,134.69,134.55,134.63,11944.0,121.1157,121.2417,121.1157,121.1877,11944.0
2022-12-05 13:15:00,134.61,134.61,134.15,134.2,11426.0,121.1697,121.1697,120.7556,120.8006,11426.0
2022-12-05 13:20:00,134.11,134.12,133.96,134.09,15538.0,120.7196,120.7286,120.5846,120.7016,15538.0
2022-12-05 13:25:00,134.0,134.06,133.82,134.04,7905.0,120.6206,120.6746,120.4586,120.6566,7905.0
2022-12-05 13:30:00,133.97,134.13,133.84,134.13,7269.0,120.5936,120.7376,120.4766,120.7376,7269.0
2022-12-05 13:35:00,134.11,134.24,133.89,134.21,17247.0,120.7196,120.8366,120.5216,120.8096,17247.0
2022-12-05 13:40:00,134.21,134.25,133.92,133.96,8393.0,120.8096,120.8456,120.5486,120.5846,8393.0
2022-12-05 13:45:00,133.93,133.95,133.76,133.85,10762.0,120.5576,120.5756,120.4046,120.4856,10762.0
2022-12-05 13:50:00,133.84,133.84,133.59,133.71,9024.0,120.4766,120.4766,120.2515,120.3595,9024.0
2022-12-05 13:55:00,133.74,133.78,133.33,133.33,11746.0,120.3865,120.4226,120.0175,120.0175,11746.0
2022-12-05 14:00:00,133.34,133.55,133.28,133.48,36362.0,120.0265,120.2155,119.9725,120.1525,36362.0
2022-12-05 14:05:00,133.46,133.57,133.35,133.5,16938.0,120.1345,120.2335,120.0355,120.1705,16938.0
2022-12-05 14:10:00,133.5,133.54,133.2,133.27,10383.0,120.1705,120.2065,119.9005,119.9635,10383.0
2022-12-05 14:15:00,133.25,133.27,132.93,132.93,16792.0,119.9455,119.9635,119.6574,119.6574,16792.0
2022-12-05 14:20:00,132.85,132.89,132.53,132.56,17176.0,119.5854,119.6214,119.2974,119.3244,17176.0
2022-12-05 14:25:00,132.55,132.67,132.42,132.67,24587.0,119.3154,119.4234,119.1983,119.4234,24587.0
2022-12-05 14:30:00,132.67,132.78,132.52,132.78,27544.0,119.4234,119.5224,119.2884,119.5224,27544.0
2022-12-05 14:35:00,132.83,132.92,132.65,132.65,10419.0,119.5674,119.6484,119.4054,119.4054,10419.0
2022-12-05 14:40:00,132.66,132.81,132.42,132.79,27114.0,119.4144,119.5494,119.1983,119.5314,27114.0
2022-12-05 14:45:00,132.79,132.94,132.74,132.77,19097.0,119.5314,119.6664,119.4864,119.5134,19097.0
2022-12-05 14:50:00,132.77,132.79,132.52,132.58,9546.0,119.5134,119.5314,119.2884,119.3424,9546.0
2022-12-05 14:55:00,132.55,132.88,132.4,132.86,18931.0,119.3154,119.6124,119.1803,119.5944,18931.0
2022-12-05 15:00:00,132.87,133.16,132.85,133.16,48888.0,119.6034,119.8645,119.5854,119.8645,48888.0
2022-12-05 15:05:00,133.16,133.5,132.78,133.48,44779.0,119.8645,120.1705,119.5224,120.1525,44779.0
2022-12-05 15:10:00,133.47,134.09,133.4,134.08,40237.0,120.1435,120.7016,120.0805,120.6926,40237.0
2022-12-05 15:15:00,134.06,134.22,133.98,134.1,45054.0,120.6746,120.8186,120.6026,120.7106,45054.0
2022-12-05 15:20:00,134.11,134.27,134.01,134.03,35831.0,120.7196,120.8636,120.6296,120.6476,35831.0
2022-12-05 15:25:00,134.04,134.04,133.74,133.84,31054.0,120.6566,120.6566,120.3865,120.4766,31054.0
2022-12-05 15:30:00,133.83,134.13,133.75,133.9,35113.0,120.4676,120.7376,120.3955,120.5306,35113.0
2022-12-05 15:35:00,133.87,134.06,133.74,133.77,27645.0,120.5036,120.6746,120.3865,120.4136,27645.0
2022-12-05 15:40:00,133.78,133.83,133.57,133.76,38327.0,120.4226,120.4676,120.2335,120.4046,38327.0
2022-12-05 15:45:00,133.75,133.83,133.56,133.63,55492.0,120.3955,120.4676,120.2245,120.2875,55492.0
2022-12-05 15:50:00,133.61,133.9,133.47,133.89,58356.0,120.2695,120.5306,120.1435,120.5216,58356.0
2022-12-05 15:55:00,133.89,134.2,133.83,134.11,191839.0,120.5216,120.8006,120.4676,120.7196,191839.0
2022-12-06 09:30:00,133.03,134.9,132.62,134.78,84501.0,119.7474,121.4307,119.3784,121.3227,84501.0
2022-12-06 09:35:00,134.78,135.25,134.39,134.71,25719.0,121.3227,121.7458,120.9716,121.2597,25719.0
2022-12-06 09:40:00,134.8,134.99,133.06,133.77,22997.0,121.3407,121.5117,119.7744,120.4136,22997.0
2022-12-06 09:45:00,133.81,133.96,133.06,133.96,30786.0,120.4496,120.5846,119.7744,120.5846,30786.0
2022-12-06 09:50:00,134.02,134.2,133.69,133.74,39351.0,120.6386,120.8006,120.3415,120.3865,39351.0
2022-12-06 09:55:00,133.74,134.09,133.66,133.78,38333.0,120.3865,120.7016,120.3145,120.4226,38333.0
2022-12-06 10:00:00,133.75,133.93,133.4,133.4,41408.0,120.3955,120.5576,120.0805,120.0805,41408.0
2022-12-06 10:05:00,133.36,133.51,132.88,133.36,36302.0,120.0445,120.1795,119.6124,120.0445,36302.0
2022-12-06 10:10:00,133.4,133.43,132.82,132.88,32392.0,120.0805,120.1075,119.5584,119.6124,32392.0
2022-12-06 10:15:00,132.89,133.0,132.25,132.5,37340.0,119.6214,119.7204,119.0453,119.2704,37340.0
2022-12-06 10:20:00,132.51,132.63,132.36,132.53,21985.0,119.2794,119.3874,119.1443,119.2974,21985.0
2022-12-06 10:25:00,132.48,132.61,132.08,132.08,11864.0,119.2524,119.3694,118.8923,118.8923,11864.0
2022-12-06 10:30:00,132.06,132.12,131.84,131.91,18325.0,118.8743,118.9283,118.6763,118.7393,18325.0
2022-12-06 10:35:00,131.86,131.88,131.2,131.2,23103.0,118.6943,118.7123,118.1002,118.1002,23103.0
2022-12-06 10:40:00,131.24,131.74,131.17,131.73,27150.0,118.1362,118.5862,118.0732,118.5772,27150.0
2022-12-06 10:45:00,131.74,131.82,131.41,131.41,29709.0,118.5862,118.6583,118.2892,118.2892,29709.0
2022-12-06 10:50:00,131.46,131.57,131.21,131.41,40335.0,118.3342,118.4332,118.1092,118.2892,40335.0
2022-12-06 10:55:00,131.42,131.46,131.16,131.36,31275.0,118.2982,118.3342,118.0642,118.2442,31275.0
2022-12-06 11:00:00,131.38,131.54,130.89,131.04,62831.0,118.2622,118.4062,117.8211,117.9561,62831.0
2022-12-06 11:05:00,131.04,131.2,130.89,130.95,38614.0,117.9561,118.1002,117.8211,117.8751,38614.0
2022-12-06 11:10:00,130.95,131.03,130.55,130.55,27855.0,117.8751,117.9471,117.5151,117.5151,27855.0
2022-12-06 11:15:00,130.56,130.57,130.18,130.2,39326.0,117.5241,117.5331,117.182,117.2,39326.0
2022-12-06 11:20:00,130.18,130.5,130.18,130.4,35694.0,117.182,117.4701,117.182,117.38,35694.0
2022-12-06 11:25:00,130.41,130.58,130.25,130.26,59073.0,117.389,117.5421,117.245,117.254,59073.0
2022-12-06 11:30:00,130.24,131.03,130.23,131.03,35116.0,117.236,117.9471,117.227,117.9471,35116.0
2022-12-06 11:35:00,131.07,131.1,130.62,130.68,17609.0,117.9831,118.0101,117.5781,117.6321,17609.0
2022-12-06 11:40:00,130.69,130.86,130.62,130.7,15235.0,117.6411,117.7941,117.5781,117.6501,15235.0
2022-12-06 11:45:00,130.68,130.76,130.55,130.71,22475.0,117.6321,117.7041,117.5151,117.6591,22475.0
2022-12-06 11:50:00,130.7,130.97,130.54,130.78,30898.0,117.6501,117.8931,117.5061,117.7221,30898.0
2022-12-06 11:55:00,130.77,130.87,130.61,130.61,20190.0,117.7131,117.8031,117.5691,117.5691,20190.0
2022-12-06 12:00:00,130.6,130.62,130.17,130.48,28405.0,117.5601,117.5781,117.173,117.452,28405.0
2022-12-06 12:05:00,130.45,130.64,130.31,130.64,36170.0,117.425,117.5961,117.299,117.5961,36170.0
2022-12-06 12:10:00,130.61,130.79,130.56,130.74,14724.0,117.5691,117.7311,117.5241,117.6861,14724.0
2022-12-06 12:15:00,130.75,130.77,130.17,130.3,31377.0,117.6951,117.7131,117.173,117.29,31377.0
2022-12-06 12:20:00,130.3,130.42,130.14,130.19,18424.0,117.29,117.398,117.146,117.191,18424.0
2022-12-06 12:25:00,130.21,130.33,129.96,130.09,40152.0,117.209,117.317,116.984,117.101,40152.0
2022-12-06 12:30:00,130.07,130.12,129.39,129.43,23108.0,117.083,117.128,116.4709,116.5069,23108.0
2022-12-06 12:35:00,129.46,129.65,129.4,129.65,18077.0,116.5339,116.7049,116.4799,116.7049,18077.0
2022-12-06 12:40:00,129.63,129.91,129.6,129.75,39855.0,116.6869,116.939,116.6599,116.7949,39855.0
2022-12-06 12:45:00,129.72,129.74,129.33,129.38,17257.0,116.7679,116.7859,116.4169,116.4619,17257.0
2022-12-06 12:50:00,129.38,129.39,129.11,129.14,27709.0,116.4619,116.4709,116.2188,116.2458,27709.0
2022-12-06 12:55:00,129.15,129.2,128.84,128.86,18672.0,116.2548,116.2999,115.9758,115.9938,18672.0
2022-12-06 13:00:00,128.84,128.93,128.68,128.89,35437.0,115.9758,116.0568,115.8318,116.0208,35437.0
2022-12-06 13:05:00,128.89,128.94,128.48,128.48,32485.0,116.0208,116.0658,115.6517,115.6517,32485.0
2022-12-06 13:10:00,128.43,128.64,128.32,128.44,40193.0,115.6067,115.7958,115.5077,115.6157,40193.0
2022-12-06 13:15:00,128.41,128.54,128.12,128.24,33149.0,115.5887,115.7057,115.3277,115.4357,33149.0
2022-12-06 13:20:00,128.24,128.57,128.15,128.37,39265.0,115.4357,115.7328,115.3547,115.5527,39265.0
2022-12-06 13:25:00,128.38,128.45,128.22,128.31,30532.0,115.5617,115.6247,115.4177,115.4987,30532.0
2022-12-06 13:30:00,128.34,128.46,128.12,128.46,48914.0,115.5257,115.6337,115.3277,115.6337,48914.0
2022-12-06 13:35:00,128.44,129.15,128.43,129.14,54111.0,115.6157,116.2548,115.6067,116.2458,54111.0
2022-12-06 13:40:00,129.15,129.91,129.15,129.89,42350.0,116.2548,116.939,116.2548,116.921,42350.0
2022-12-06 13:45:00,129.99,130.01,129.79,129.8,21266.0,117.011,117.029,116.8309,116.8399,21266.0
2022-12-06 13:50:00,129.75,129.85,129.18,129.47,33782.0,116.7949,116.885,116.2818,116.5429,33782.0
2022-12-06 13:55:00,129.49,129.67,129.32,129.63,23306.0,116.5609,116.7229,116.4079,116.6869,23306.0
2022-12-06 14:00:00,129.67,129.84,129.43,129.56,30545.0,116.7229,116.8759,116.5069,116.6239,30545.0
2022-12-06 14:05:00,129.53,129.57,129.1,129.19,26741.0,116.5969,116.6329,116.2098,116.2908,26741.0
2022-12-06 14:10:00,129.16,129.17,128.85,128.91,21192.0,116.2638,116.2728,115.9848,116.0388,21192.0
2022-12-06 14:15:00,128.92,129.34,128.77,129.28,32606.0,116.0478,116.4259,115.9128,116.3719,32606.0
2022-12-06 14:20:00,129.32,129.41,129.03,129.38,16031.0,116.4079,116.4889,116.1468,116.4619,16031.0
2022-12-06 14:25:00,129.36,129.39,129.03,129.08,16121.0,116.4439,116.4709,116.1468,116.1918,16121.0
2022-12-06 14:30:00,129.06,129.14,128.73,128.75,23855.0,116.1738,116.2458,115.8768,115.8948,23855.0
2022-12-06 14:35:00,128.75,128.75,128.47,128.5,22774.0,115.8948,115.8948,115.6427,115.6697,22774.0
2022-12-06 14:40:00,128.53,128.61,128.4,128.54,27725.0,115.6967,115.7688,115.5797,115.7057,27725.0
2022-12-06 14:45:00,128.54,128.57,128.22,128.22,23136.0,115.7057,115.7328,115.4177,115.4177,23136.0
2022-12-06 14:50:00,128.19,128.24,128.03,128.07,40332.0,115.3907,115.4357,115.2467,115.2827,40332.0
2022-12-06 14:55:00,128.03,128.26,127.85,127.9,89418.0,115.2467,115.4537,115.0846,115.1297,89418.0
2022-12-06 15:00:00,127.91,128.2,127.85,128.19,39739.0,115.1387,115.3997,115.0846,115.3907,39739.0
2022-12-06 15:05:00,128.22,128.32,127.97,128.02,30036.0,115.4177,115.5077,115.1927,115.2377,30036.0
2022-12-06 15:10:00,128.03,128.04,127.36,127.43,72205.0,115.2467,115.2557,114.6436,114.7066,72205.0
2022-12-06 15:15:00,127.44,127.54,126.96,127.13,39361.0,114.7156,114.8056,114.2835,114.4365,39361.0
2022-12-06 15:20:00,127.12,127.46,127.09,127.42,46770.0,114.4275,114.7336,114.4005,114.6976,46770.0
2022-12-06 15:25:00,127.41,127.55,126.96,127.14,75843.0,114.6886,114.8146,114.2835,114.4455,75843.0
2022-12-06 15:30:00,127.11,127.62,127.11,127.4,69769.0,114.4185,114.8776,114.4185,114.6796,69769.0
2022-12-06 15:35:00,127.37,127.62,127.22,127.59,47502.0,114.6526,114.8776,114.5175,114.8506,47502.0
2022-12-06 15:40:00,127.61,127.64,127.3,127.46,70365.0,114.8686,114.8956,114.5896,114.7336,70365.0
2022-12-06 15:45:00,127.44,127.59,127.06,127.34,90200.0,114.7156,114.8506,114.3735,114.6256,90200.0
2022-12-06 15:50:00,127.35,127.52,127.14,127.47,114159.0,114.6346,114.7876,114.4455,114.7426,114159.0
2022-12-06 15:55:00,127.48,127.79,127.28,127.69,224445.0,114.7516,115.0306,114.5716,114.9406,224445.0
2022-12-07 09:30:00,128.13,129.73,128.13,129.73,72551.0,115.3367,116.7769,115.3367,116.7769,72551.0
2022-12-07 09:35:00,129.69,129.71,129.32,129.51,14633.0,116.7409,116.7589,116.4079,116.5789,14633.0
2022-12-07 09:40:00,129.5,129.56,128.88,129.11,18433.0,116.5699,116.6239,116.0118,116.2188,18433.0
2022-12-07 09:45:00,129.08,129.43,128.56,128.56,12502.0,116.1918,116.5069,115.7238,115.7238,12502.0
2022-12-07 09:50:00,128.58,128.72,128.16,128.16,21648.0,115.7418,115.8678,115.3637,115.3637,21648.0
2022-12-07 09:55:00,128.17,128.7,128.17,128.66,42659.0,115.3727,115.8498,115.3727,115.8138,42659.0
2022-12-07 10:00:00,128.61,129.03,128.41,128.74,34044.0,115.7688,116.1468,115.5887,115.8858,34044.0
2022-12-07 10:05:00,128.68,128.75,128.22,128.25,24094.0,115.8318,115.8948,115.4177,115.4447,24094.0
2022-12-07 10:10:00,128.21,128.36,127.86,128.15,18522.0,115.4087,115.5437,115.0936,115.3547,18522.0
2022-12-07 10:15:00,128.14,128.68,128.09,128.48,18240.0,115.3457,115.8318,115.3007,115.6517,18240.0
2022-12-07 10:20:00,128.45,128.6,128.31,128.41,17854.0,115.6247,115.7598,115.4987,115.5887,17854.0
2022-12-07 10:25:00,128.43,128.98,128.28,128.98,28432.0,115.6067,116.1018,115.4717,116.1018,28432.0
2022-12-07 10:30:00,128.94,129.3,128.41,128.44,52527.0,116.0658,116.3899,115.5887,115.6157,52527.0
2022-12-07 10:35:00,128.41,128.47,128.04,128.16,40861.0,115.5887,115.6427,115.2557,115.3637,40861.0
2022-12-07 10:40:00,128.11,128.4,128.05,128.21,20987.0,115.3187,115.5797,115.2647,115.4087,20987.0
2022-12-07 10:45:00,128.22,128.56,128.21,128.4,16943.0,115.4177,115.7238,115.4087,115.5797,16943.0
2022-12-07 10:50:00,128.29,128.56,128.2,128.22,31205.0,115.4807,115.7238,115.3997,115.4177,31205.0
2022-12-07 10:55:00,128.2,128.33,127.97,128.25,28519.0,115.3997,115.5167,115.1927,115.4447,28519.0
2022-12-07 11:00:00,128.25,128.33,127.91,127.97,16556.0,115.4447,115.5167,115.1387,115.1927,16556.0
2022-12-07 11:05:00,127.91,127.97,127.27,127.34,26643.0,115.1387,115.1927,114.5626,114.6256,26643.0
2022-12-07 11:10:00,127.34,127.35,126.7,126.85,24139.0,114.6256,114.6346,114.0495,114.1845,24139.0
2022-12-07 11:15:00,126.77,127.48,126.67,127.41,29076.0,114.1125,114.7516,114.0225,114.6886,29076.0
2022-12-07 11:20:00,127.48,127.48,127.08,127.08,17025.0,114.7516,114.7516,114.3915,114.3915,17025.0
2022-12-07 11:25:00,127.08,127.48,126.99,127.46,23513.0,114.3915,114.7516,114.3105,114.7336,23513.0
2022-12-07 11:30:00,127.45,127.63,127.38,127.43,8523.0,114.7246,114.8866,114.6616,114.7066,8523.0
2022-12-07 11:35:00,127.44,127.54,127.16,127.16,14958.0,114.7156,114.8056,114.4635,114.4635,14958.0
2022-12-07 11:40:00,127.22,127.57,127.19,127.45,12144.0,114.5175,114.8326,114.4905,114.7246,12144.0
2022-12-07 11:45:00,127.42,127.45,127.13,127.17,17320.0,114.6976,114.7246,114.4365,114.4725,17320.0
2022-12-07 11:50:00,127.13,127.18,126.77,126.82,18304.0,114.4365,114.4815,114.1125,114.1575,18304.0
2022-12-07 11:55:00,126.81,127.07,126.8,127.05,15793.0,114.1485,114.3825,114.1395,114.3645,15793.0
2022-12-07 12:00:00,127.08,127.36,127.07,127.2,32983.0,114.3915,114.6436,114.3825,114.4995,32983.0
2022-12-07 12:05:00,127.23,127.44,127.09,127.43,23593.0,114.5265,114.7156,114.4005,114.7066,23593.0
2022-12-07 12:10:00,127.44,127.53,127.28,127.3,23608.0,114.7156,114.7966,114.5716,114.5896,23608.0
2022-12-07 12:15:00,127.31,127.44,127.11,127.19,23894.0,114.5986,114.7156,114.4185,114.4905,23894.0
2022-12-07 12:20:00,127.21,127.31,127.06,127.22,15382.0,114.5085,114.5986,114.3735,114.5175,15382.0
2022-12-07 12:25:00,127.25,127.44,127.18,127.31,27560.0,114.5446,114.7156,114.4815,114.5986,27560.0
2022-12-07 12:30:00,127.32,127.73,127.27,127.66,15786.0,114.6076,114.9766,114.5626,114.9136,15786.0
2022-12-07 12:35:00,127.68,127.7,127.39,127.45,11051.0,114.9316,114.9496,114.6706,114.7246,11051.0
2022-12-07 12:40:00,127.48,127.48,127.27,127.37,26583.0,114.7516,114.7516,114.5626,114.6526,26583.0
2022-12-07 12:45:00,127.28,127.39,127.1,127.1,17712.0,114.5716,114.6706,114.4095,114.4095,17712.0
2022-12-07 12:50:00,127.1,127.13,126.84,126.84,29669.0,114.4095,114.4365,114.1755,114.1755,29669.0
2022-12-07 12:55:00,126.87,126.9,126.63,126.81,31662.0,114.2025,114.2295,113.9865,114.1485,31662.0
2022-12-07 13:00:00,126.77,126.91,126.69,126.72,9719.0,114.1125,114.2385,114.0405,114.0675,9719.0
2022-12-07 13:05:00,126.7,126.91,126.62,126.91,14875.0,114.0495,114.2385,113.9775,114.2385,14875.0
2022-12-07 13:10:00,126.89,126.89,126.7,126.7,18356.0,114.2205,114.2205,114.0495,114.0495,18356.0
2022-12-07 13:15:00,126.67,126.68,126.44,126.46,34842.0,114.0225,114.0315,113.8154,113.8334,34842.0
2022-12-07 13:20:00,126.42,126.82,126.34,126.8,45906.0,113.7974,114.1575,113.7254,114.1395,45906.0
2022-12-07 13:25:00,126.81,126.81,126.44,126.5,53773.0,114.1485,114.1485,113.8154,113.8694,53773.0
2022-12-07 13:30:00,126.49,126.57,126.34,126.43,34534.0,113.8604,113.9324,113.7254,113.8064,34534.0
2022-12-07 13:35:00,126.42,126.64,126.29,126.52,56010.0,113.7974,113.9955,113.6804,113.8874,56010.0
2022-12-07 13:40:00,126.51,126.52,126.17,126.17,50329.0,113.8784,113.8874,113.5724,113.5724,50329.0
2022-12-07 13:45:00,126.16,126.3,125.97,126.04,24837.0,113.5634,113.6894,113.3924,113.4554,24837.0
2022-12-07 13:50:00,126.03,126.06,125.65,125.8,24152.0,113.4464,113.4734,113.1043,113.2393,24152.0
2022-12-07 13:55:00,125.81,125.81,125.49,125.62,43119.0,113.2483,113.2483,112.9603,113.0773,43119.0
2022-12-07 14:00:00,125.63,125.64,125.19,125.3,52440.0,113.0863,113.0953,112.6902,112.7893,52440.0
2022-12-07 14:05:00,125.36,125.95,125.36,125.9,29463.0,112.8433,113.3744,112.8433,113.3293,29463.0
2022-12-07 14:10:00,125.87,126.43,125.82,126.43,24013.0,113.3023,113.8064,113.2573,113.8064,24013.0
2022-12-07 14:15:00,126.41,126.64,126.38,126.59,20752.0,113.7884,113.9955,113.7614,113.9504,20752.0
2022-12-07 14:20:00,126.52,126.61,126.28,126.5,18502.0,113.8874,113.9685,113.6714,113.8694,18502.0
2022-12-07 14:25:00,126.52,126.82,126.51,126.75,11992.0,113.8874,114.1575,113.8784,114.0945,11992.0
2022-12-07 14:30:00,126.76,127.02,126.71,127.01,17208.0,114.1035,114.3375,114.0585,114.3285,17208.0
2022-12-07 14:35:00,127.01,127.12,126.97,126.98,26952.0,114.3285,114.4275,114.2925,114.3015,26952.0
2022-12-07 14:40:00,126.98,127.02,126.85,127.0,19586.0,114.3015,114.3375,114.1845,114.3195,19586.0
2022-12-07 14:45:00,127.04,127.04,126.79,126.89,27344.0,114.3555,114.3555,114.1305,114.2205,27344.0
2022-12-07 14:50:00,126.89,126.98,126.68,126.68,35399.0,114.2205,114.3015,114.0315,114.0315,35399.0
2022-12-07 14:55:00,126.68,126.81,126.62,126.81,22487.0,114.0315,114.1485,113.9775,114.1485,22487.0
2022-12-07 15:00:00,126.83,126.97,126.8,126.84,44318.0,114.1665,114.2925,114.1395,114.1755,44318.0
2022-12-07 15:05:00,126.85,126.88,126.56,126.63,22787.0,114.1845,114.2115,113.9234,113.9865,22787.0
2022-12-07 15:10:00,126.66,126.69,126.45,126.45,25267.0,114.0135,114.0405,113.8244,113.8244,25267.0
2022-12-07 15:15:00,126.45,126.45,126.2,126.22,46839.0,113.8244,113.8244,113.5994,113.6174,46839.0
2022-12-07 15:20:00,126.21,126.25,126.08,126.21,21734.0,113.6084,113.6444,113.4914,113.6084,21734.0
2022-12-07 15:25:00,126.21,126.39,126.15,126.39,30750.0,113.6084,113.7704,113.5544,113.7704,30750.0
2022-12-07 15:30:00,126.37,126.43,126.13,126.19,40789.0,113.7524,113.8064,113.5364,113.5904,40789.0
2022-12-07 15:35:00,126.23,126.25,126.13,126.18,34169.0,113.6264,113.6444,113.5364,113.5814,34169.0
2022-12-07 15:40:00,126.15,126.18,125.9,126.05,39336.0,113.5544,113.5814,113.3293,113.4644,39336.0
2022-12-07 15:45:00,126.05,126.2,125.96,125.99,46896.0,113.4644,113.5994,113.3834,113.4104,46896.0
2022-12-07 15:50:00,126.02,126.31,125.97,126.03,87198.0,113.4374,113.6984,113.3924,113.4464,87198.0
2022-12-07 15:55:00,126.04,126.4,125.99,126.15,211161.0,113.4554,113.7794,113.4104,113.5544,211161.0
2022-12-08 09:30:00,129.18,129.88,128.29,128.84,136147.0,116.2818,116.912,115.4807,115.9758,136147.0
2022-12-08 09:35:00,128.83,129.01,127.82,128.11,50978.0,115.9668,116.1288,115.0576,115.3187,50978.0
2022-12-08 09:40:00,128.14,128.4,127.59,127.64,41718.0,115.3457,115.5797,114.8506,114.8956,41718.0
2022-12-08 09:45:00,127.57,128.31,127.5,127.94,40376.0,114.8326,115.4987,114.7696,115.1657,40376.0
2022-12-08 09:50:00,127.92,128.4,127.86,128.22,59922.0,115.1477,115.5797,115.0936,115.4177,59922.0
2022-12-08 09:55:00,128.29,128.43,127.87,127.99,49390.0,115.4807,115.6067,115.1026,115.2107,49390.0
2022-12-08 10:00:00,128.03,128.16,127.35,127.43,56589.0,115.2467,115.3637,114.6346,114.7066,56589.0
2022-12-08 10:05:00,127.4,127.87,127.35,127.39,94049.0,114.6796,115.1026,114.6346,114.6706,94049.0
2022-12-08 10:10:00,127.32,127.4,126.72,126.72,32497.0,114.6076,114.6796,114.0675,114.0675,32497.0
2022-12-08 10:15:00,126.74,127.0,126.25,126.37,29772.0,114.0855,114.3195,113.6444,113.7524,29772.0
2022-12-08 10:20:00,126.38,126.76,126.28,126.66,49780.0,113.7614,114.1035,113.6714,114.0135,49780.0
2022-12-08 10:25:00,126.68,126.68,126.23,126.23,50735.0,114.0315,114.0315,113.6264,113.6264,50735.0
2022-12-08 10:30:00,126.22,126.36,125.4,125.45,69636.0,113.6174,113.7434,112.8793,112.9243,69636.0
2022-12-08 10:35:00,125.46,125.77,125.23,125.24,58996.0,112.9333,113.2123,112.7262,112.7352,58996.0
2022-12-08 10:40:00,125.25,125.34,124.82,124.93,55470.0,112.7442,112.8253,112.3572,112.4562,55470.0
2022-12-08 10:45:00,124.95,125.28,124.82,125.17,28861.0,112.4742,112.7712,112.3572,112.6722,28861.0
2022-12-08 10:50:00,125.21,125.27,124.66,124.77,21307.0,112.7082,112.7622,112.2132,112.3122,21307.0
2022-12-08 10:55:00,124.76,124.82,124.56,124.63,34120.0,112.3032,112.3572,112.1231,112.1861,34120.0
2022-12-08 11:00:00,124.62,124.82,124.24,124.25,42498.0,112.1771,112.3572,111.8351,111.8441,42498.0
2022-12-08 11:05:00,124.29,124.36,123.85,123.92,62034.0,111.8801,111.9431,111.484,111.547,62034.0
2022-12-08 11:10:00,123.93,124.38,123.87,124.32,51547.0,111.556,111.9611,111.502,111.9071,51547.0
2022-12-08 11:15:00,124.4,124.81,124.28,124.77,24160.0,111.9791,112.3482,111.8711,112.3122,24160.0
2022-12-08 11:20:00,124.73,124.89,124.49,124.72,28350.0,112.2762,112.4202,112.0601,112.2672,28350.0
2022-12-08 11:25:00,124.76,124.97,124.65,124.83,34721.0,112.3032,112.4922,112.2042,112.3662,34721.0
2022-12-08 11:30:00,124.81,124.89,124.36,124.4,23571.0,112.3482,112.4202,111.9431,111.9791,23571.0
2022-12-08 11:35:00,124.43,125.27,124.3,125.09,46447.0,112.0061,112.7622,111.8891,112.6002,46447.0
2022-12-08 11:40:00,125.08,125.68,125.06,125.66,37594.0,112.5912,113.1313,112.5732,113.1133,37594.0
2022-12-08 11:45:00,125.68,126.04,125.67,125.96,21730.0,113.1313,113.4554,113.1223,113.3834,21730.0
2022-12-08 11:50:00,125.92,125.92,125.43,125.49,29310.0,113.3473,113.3473,112.9063,112.9603,29310.0
2022-12-08 11:55:00,125.51,125.79,125.51,125.56,28968.0,112.9783,113.2303,112.9783,113.0233,28968.0
2022-12-08 12:00:00,125.54,125.65,125.33,125.35,19382.0,113.0053,113.1043,112.8163,112.8343,19382.0
2022-12-08 12:05:00,125.38,125.77,125.38,125.77,26147.0,112.8613,113.2123,112.8613,113.2123,26147.0
2022-12-08 12:10:00,125.81,125.81,125.51,125.69,32233.0,113.2483,113.2483,112.9783,113.1403,32233.0
2022-12-08 12:15:00,125.68,125.69,125.33,125.42,31587.0,113.1313,113.1403,112.8163,112.8973,31587.0
2022-12-08 12:20:00,125.37,125.42,125.09,125.26,35443.0,112.8523,112.8973,112.6002,112.7532,35443.0
2022-12-08 12:25:00,125.21,125.27,124.96,125.26,21957.0,112.7082,112.7622,112.4832,112.7532,21957.0
2022-12-08 12:30:00,125.26,125.29,124.93,125.14,49221.0,112.7532,112.7802,112.4562,112.6452,49221.0
2022-12-08 12:35:00,125.17,125.23,125.03,125.21,22516.0,112.6722,112.7262,112.5462,112.7082,22516.0
2022-12-08 12:40:00,125.2,125.28,125.12,125.25,41903.0,112.6992,112.7712,112.6272,112.7442,41903.0
2022-12-08 12:45:00,125.25,125.33,125.08,125.12,25249.0,112.7442,112.8163,112.5912,112.6272,25249.0
2022-12-08 12:50:00,125.12,125.28,125.0,125.01,33798.0,112.6272,112.7712,112.5192,112.5282,33798.0
2022-12-08 12:55:00,125.0,125.19,124.92,125.17,22966.0,112.5192,112.6902,112.4472,112.6722,22966.0
2022-12-08 13:00:00,125.16,125.42,125.14,125.42,16662.0,112.6632,112.8973,112.6452,112.8973,16662.0
2022-12-08 13:05:00,125.42,125.42,125.07,125.17,22656.0,112.8973,112.8973,112.5822,112.6722,22656.0
2022-12-08 13:10:00,125.16,125.17,124.99,125.14,12928.0,112.6632,112.6722,112.5102,112.6452,12928.0
2022-12-08 13:15:00,125.14,125.17,124.94,125.04,25661.0,112.6452,112.6722,112.4652,112.5552,25661.0
2022-12-08 13:20:00,125.0,125.02,124.81,124.81,27090.0,112.5192,112.5372,112.3482,112.3482,27090.0
2022-12-08 13:25:00,124.79,125.13,124.79,125.11,19969.0,112.3302,112.6362,112.3302,112.6182,19969.0
2022-12-08 13:30:00,125.1,125.18,124.73,124.78,29676.0,112.6092,112.6812,112.2762,112.3212,29676.0
2022-12-08 13:35:00,124.79,124.87,124.57,124.87,28170.0,112.3302,112.4022,112.1321,112.4022,28170.0
2022-12-08 13:40:00,124.9,125.17,124.9,125.12,15952.0,112.4292,112.6722,112.4292,112.6272,15952.0
2022-12-08 13:45:00,125.11,125.17,125.01,125.17,22936.0,112.6182,112.6722,112.5282,112.6722,22936.0
2022-12-08 13:50:00,125.22,125.29,124.81,124.89,23447.0,112.7172,112.7802,112.3482,112.4202,23447.0
2022-12-08 13:55:00,124.86,124.95,124.76,124.93,15624.0,112.3932,112.4742,112.3032,112.4562,15624.0
2022-12-08 14:00:00,124.92,124.97,124.58,124.58,17842.0,112.4472,112.4922,112.1411,112.1411,17842.0
2022-12-08 14:05:00,124.59,124.59,124.37,124.58,15153.0,112.1501,112.1501,111.9521,112.1411,15153.0
2022-12-08 14:10:00,124.55,124.58,124.34,124.48,20711.0,112.1141,112.1411,111.9251,112.0511,20711.0
2022-12-08 14:15:00,124.46,124.5,124.25,124.33,29187.0,112.0331,112.0691,111.8441,111.9161,29187.0
2022-12-08 14:20:00,124.3,124.35,124.01,124.09,25374.0,111.8891,111.9341,111.6281,111.7001,25374.0
2022-12-08 14:25:00,124.08,124.14,123.89,123.95,26466.0,111.6911,111.7451,111.52,111.574,26466.0
2022-12-08 14:30:00,123.96,124.12,123.92,124.02,23726.0,111.583,111.7271,111.547,111.6371,23726.0
2022-12-08 14:35:00,124.02,124.16,123.9,124.06,64645.0,111.6371,111.7631,111.529,111.6731,64645.0
2022-12-08 14:40:00,124.03,124.07,123.77,123.77,20153.0,111.6461,111.6821,111.412,111.412,20153.0
2022-12-08 14:45:00,123.8,123.83,123.62,123.66,22418.0,111.439,111.466,111.277,111.313,22418.0
2022-12-08 14:50:00,123.68,123.93,123.66,123.9,19572.0,111.331,111.556,111.313,111.529,19572.0
2022-12-08 14:55:00,123.9,124.09,123.85,123.95,25773.0,111.529,111.7001,111.484,111.574,25773.0
2022-12-08 15:00:00,123.97,124.01,123.68,123.73,24294.0,111.592,111.6281,111.331,111.376,24294.0
2022-12-08 15:05:00,123.71,123.83,123.66,123.78,23717.0,111.358,111.466,111.313,111.421,23717.0
2022-12-08 15:10:00,123.78,123.8,123.56,123.59,30174.0,111.421,111.439,111.223,111.25,30174.0
2022-12-08 15:15:00,123.58,123.86,123.49,123.81,36052.0,111.241,111.493,111.16,111.448,36052.0
2022-12-08 15:20:00,123.77,123.79,123.58,123.66,26422.0,111.412,111.43,111.241,111.313,26422.0
2022-12-08 15:25:00,123.67,123.75,123.49,123.54,30750.0,111.322,111.394,111.16,111.205,30750.0
2022-12-08 15:30:00,123.56,123.7,123.31,123.45,34595.0,111.223,111.349,110.9979,111.124,34595.0
2022-12-08 15:35:00,123.44,123.63,123.44,123.61,47536.0,111.115,111.286,111.115,111.268,47536.0
2022-12-08 15:40:00,123.59,123.67,123.37,123.67,67443.0,111.25,111.322,111.052,111.322,67443.0
2022-12-08 15:45:00,123.64,124.0,123.53,123.88,81827.0,111.295,111.6191,111.196,111.511,81827.0
2022-12-08 15:50:00,123.88,123.95,123.53,123.95,102819.0,111.511,111.574,111.196,111.574,102819.0
2022-12-08 15:55:00,123.97,124.65,123.96,124.56,204110.0,111.592,112.2042,111.583,112.1231,204110.0
2022-12-09 09:30:00,125.11,126.15,124.5,126.15,72355.0,112.6182,113.5544,112.0691,113.5544,72355.0
2022-12-09 09:35:00,126.15,126.36,125.54,125.55,42463.0,113.5544,113.7434,113.0053,113.0143,42463.0
2022-12-09 09:40:00,125.5,125.65,124.44,124.9,32642.0,112.9693,113.1043,112.0151,112.4292,32642.0
2022-12-09 09:45:00,124.72,125.11,124.56,124.81,34896.0,112.2672,112.6182,112.1231,112.3482,34896.0
2022-12-09 09:50:00,124.73,124.89,124.27,124.52,15638.0,112.2762,112.4202,111.8621,112.0871,15638.0
2022-12-09 09:55:00,124.53,124.53,124.03,124.17,14612.0,112.0961,112.0961,111.6461,111.7721,14612.0
2022-12-09 10:00:00,124.21,124.81,123.93,124.68,26247.0,111.8081,112.3482,111.556,112.2312,26247.0
2022-12-09 10:05:00,124.66,124.73,124.11,124.42,45111.0,112.2132,112.2762,111.7181,111.9971,45111.0
2022-12-09 10:10:00,124.36,124.36,124.08,124.25,16774.0,111.9431,111.9431,111.6911,111.8441,16774.0
2022-12-09 10:15:00,124.2,124.2,123.7,123.78,18362.0,111.7991,111.7991,111.349,111.421,18362.0
2022-12-09 10:20:00,123.67,123.79,123.13,123.49,22148.0,111.322,111.43,110.8359,111.16,22148.0
2022-12-09 10:25:00,123.4,123.52,123.17,123.52,23398.0,111.079,111.187,110.8719,111.187,23398.0
2022-12-09 10:30:00,123.42,123.53,122.8,122.95,20058.0,111.097,111.196,110.5389,110.6739,20058.0
2022-12-09 10:35:00,122.98,123.35,122.82,123.18,29686.0,110.7009,111.034,110.5569,110.8809,29686.0
2022-12-09 10:40:00,123.18,123.38,122.7,122.81,179083.0,110.8809,111.061,110.4489,110.5479,179083.0
2022-12-09 10:45:00,122.78,122.85,122.44,122.51,32455.0,110.5209,110.5839,110.2148,110.2778,32455.0
2022-12-09 10:50:00,122.5,122.86,122.46,122.64,35865.0,110.2688,110.5929,110.2328,110.3948,35865.0
2022-12-09 10:55:00,122.68,122.97,122.6,122.95,19968.0,110.4308,110.6919,110.3588,110.6739,19968.0
2022-12-09 11:00:00,122.97,123.51,122.96,123.51,28119.0,110.6919,111.178,110.6829,111.178,28119.0
2022-12-09 11:05:00,123.53,123.75,123.16,123.16,20231.0,111.196,111.394,110.8629,110.8629,20231.0
2022-12-09 11:10:00,123.13,123.22,122.94,123.16,22921.0,110.8359,110.9169,110.6649,110.8629,22921.0
2022-12-09 11:15:00,123.2,123.63,123.2,123.57,14750.0,110.8989,111.286,110.8989,111.232,14750.0
2022-12-09 11:20:00,123.54,123.62,123.28,123.43,19579.0,111.205,111.277,110.9709,111.106,19579.0
2022-12-09 11:25:00,123.4,123.6,123.28,123.47,15920.0,111.079,111.259,110.9709,111.142,15920.0
2022-12-09 11:30:00,123.53,123.53,123.13,123.34,31612.0,111.196,111.196,110.8359,111.025,31612.0
2022-12-09 11:35:00,123.31,123.41,123.27,123.27,10299.0,110.9979,111.088,110.9619,110.9619,10299.0
2022-12-09 11:40:00,123.29,123.73,123.12,123.69,15741.0,110.9799,111.376,110.8269,111.34,15741.0
2022-12-09 11:45:00,123.73,123.92,123.55,123.56,34197.0,111.376,111.547,111.214,111.223,34197.0
2022-12-09 11:50:00,123.58,123.59,123.3,123.36,30480.0,111.241,111.25,110.9889,111.043,30480.0
2022-12-09 11:55:00,123.34,123.95,123.34,123.8,113005.0,111.025,111.574,111.025,111.439,113005.0
2022-12-09 12:00:00,123.74,123.79,123.14,123.14,104425.0,111.385,111.43,110.8449,110.8449,104425.0
2022-12-09 12:05:00,123.06,123.24,122.97,123.13,17513.0,110.7729,110.9349,110.6919,110.8359,17513.0
2022-12-09 12:10:00,123.12,123.41,123.11,123.33,16166.0,110.8269,111.088,110.8179,111.0159,16166.0
2022-12-09 12:15:00,123.33,123.33,122.87,122.97,12402.0,111.0159,111.0159,110.6019,110.6919,12402.0
2022-12-09 12:20:00,123.0,123.02,122.44,122.52,25526.0,110.7189,110.7369,110.2148,110.2868,25526.0
2022-12-09 12:25:00,122.53,122.55,122.38,122.44,28426.0,110.2958,110.3138,110.1608,110.2148,28426.0
2022-12-09 12:30:00,122.47,122.52,122.27,122.33,22670.0,110.2418,110.2868,110.0618,110.1158,22670.0
2022-12-09 12:35:00,122.33,122.48,122.19,122.3,24081.0,110.1158,110.2508,109.9898,110.0888,24081.0
2022-12-09 12:40:00,122.32,122.44,121.94,122.2,48020.0,110.1068,110.2148,109.7647,109.9988,48020.0
2022-12-09 12:45:00,122.21,122.31,121.7,121.98,40517.0,110.0078,110.0978,109.5487,109.8007,40517.0
2022-12-09 12:50:00,122.01,122.22,122.01,122.14,20621.0,109.8277,110.0168,109.8277,109.9448,20621.0
2022-12-09 12:55:00,122.15,122.54,122.15,122.44,40233.0,109.9538,110.3048,109.9538,110.2148,40233.0
2022-12-09 13:00:00,122.46,122.78,122.43,122.72,43537.0,110.2328,110.5209,110.2058,110.4669,43537.0
2022-12-09 13:05:00,122.71,122.79,122.64,122.7,21246.0,110.4579,110.5299,110.3948,110.4489,21246.0
2022-12-09 13:10:00,122.72,122.8,122.57,122.69,22920.0,110.4669,110.5389,110.3318,110.4399,22920.0
2022-12-09 13:15:00,122.68,122.74,122.11,122.11,12702.0,110.4308,110.4849,109.9178,109.9178,12702.0
2022-12-09 13:20:00,122.1,122.18,121.94,122.12,21734.0,109.9088,109.9808,109.7647,109.9268,21734.0
2022-12-09 13:25:00,122.08,122.31,122.07,122.23,15502.0,109.8908,110.0978,109.8818,110.0258,15502.0
2022-12-09 13:30:00,122.22,122.33,122.13,122.32,15884.0,110.0168,110.1158,109.9358,110.1068,15884.0
2022-12-09 13:35:00,122.33,122.45,122.22,122.35,16695.0,110.1158,110.2238,110.0168,110.1338,16695.0
2022-12-09 13:40:00,122.34,122.53,122.29,122.42,24967.0,110.1248,110.2958,110.0798,110.1968,24967.0
2022-12-09 13:45:00,122.46,122.46,122.21,122.26,19008.0,110.2328,110.2328,110.0078,110.0528,19008.0
2022-12-09 13:50:00,122.26,122.54,122.2,122.51,18835.0,110.0528,110.3048,109.9988,110.2778,18835.0
2022-12-09 13:55:00,122.47,122.57,122.32,122.39,18975.0,110.2418,110.3318,110.1068,110.1698,18975.0
2022-12-09 14:00:00,122.37,122.47,122.26,122.41,20564.0,110.1518,110.2418,110.0528,110.1878,20564.0
2022-12-09 14:05:00,122.37,122.41,122.17,122.17,14651.0,110.1518,110.1878,109.9718,109.9718,14651.0
2022-12-09 14:10:00,122.12,122.39,121.97,122.31,20921.0,109.9268,110.1698,109.7917,110.0978,20921.0
2022-12-09 14:15:00,122.31,122.45,122.26,122.32,17884.0,110.0978,110.2238,110.0528,110.1068,17884.0
2022-12-09 14:20:00,122.33,122.47,122.27,122.45,19752.0,110.1158,110.2418,110.0618,110.2238,19752.0
2022-12-09 14:25:00,122.5,122.72,122.48,122.59,26376.0,110.2688,110.4669,110.2508,110.3498,26376.0
2022-12-09 14:30:00,122.53,122.87,122.41,122.83,29473.0,110.2958,110.6019,110.1878,110.5659,29473.0
2022-12-09 14:35:00,122.86,122.88,122.71,122.82,13979.0,110.5929,110.6109,110.4579,110.5569,13979.0
2022-12-09 14:40:00,122.84,122.84,122.51,122.55,13729.0,110.5749,110.5749,110.2778,110.3138,13729.0
2022-12-09 14:45:00,122.53,122.69,122.46,122.56,19609.0,110.2958,110.4399,110.2328,110.3228,19609.0
2022-12-09 14:50:00,122.54,122.54,122.37,122.42,17992.0,110.3048,110.3048,110.1518,110.1968,17992.0
2022-12-09 14:55:00,122.41,122.61,122.35,122.55,24686.0,110.1878,110.3678,110.1338,110.3138,24686.0
2022-12-09 15:00:00,122.52,122.61,122.37,122.48,39606.0,110.2868,110.3678,110.1518,110.2508,39606.0
2022-12-09 15:05:00,122.51,122.69,122.4,122.45,36912.0,110.2778,110.4399,110.1788,110.2238,36912.0
2022-12-09 15:10:00,122.44,122.53,122.4,122.48,21772.0,110.2148,110.2958,110.1788,110.2508,21772.0
2022-12-09 15:15:00,122.49,122.7,122.48,122.57,46363.0,110.2598,110.4489,110.2508,110.3318,46363.0
2022-12-09 15:20:00,122.55,122.65,122.3,122.3,32871.0,110.3138,110.4038,110.0888,110.0888,32871.0
2022-12-09 15:25:00,122.27,122.34,122.22,122.23,25092.0,110.0618,110.1248,110.0168,110.0258,25092.0
2022-12-09 15:30:00,122.21,122.35,122.21,122.26,23971.0,110.0078,110.1338,110.0078,110.0528,23971.0
2022-12-09 15:35:00,122.26,122.27,121.97,121.99,30531.0,110.0528,110.0618,109.7917,109.8097,30531.0
2022-12-09 15:40:00,121.98,121.98,121.69,121.78,72527.0,109.8007,109.8007,109.5397,109.6207,72527.0
2022-12-09 15:45:00,121.74,121.91,121.68,121.69,29946.0,109.5847,109.7377,109.5307,109.5397,29946.0
2022-12-09 15:50:00,121.63,121.77,121.45,121.77,79871.0,109.4857,109.6117,109.3237,109.6117,79871.0
2022-12-09 15:55:00,121.8,121.87,121.41,121.71,175482.0,109.6387,109.7017,109.2877,109.5577,175482.0
2022-12-12 09:30:00,122.76,123.0,122.28,122.96,66182.0,110.5029,110.7189,110.0708,110.6829,66182.0
2022-12-12 09:35:00,122.9,123.31,122.27,122.32,56696.0,110.6289,110.9979,110.0618,110.1068,56696.0
2022-12-12 09:40:00,122.56,123.07,122.56,123.06,27171.0,110.3228,110.7819,110.3228,110.7729,27171.0
2022-12-12 09:45:00,123.06,123.43,122.9,123.17,49420.0,110.7729,111.106,110.6289,110.8719,49420.0
2022-12-12 09:50:00,123.18,123.25,122.87,123.24,20576.0,110.8809,110.9439,110.6019,110.9349,20576.0
2022-12-12 09:55:00,123.2,123.94,123.2,123.92,30030.0,110.8989,111.565,110.8989,111.547,30030.0
2022-12-12 10:00:00,123.96,124.4,123.91,124.26,94970.0,111.583,111.9791,111.538,111.8531,94970.0
2022-12-12 10:05:00,124.29,124.99,124.29,124.87,42828.0,111.8801,112.5102,111.8801,112.4022,42828.0
2022-12-12 10:10:00,124.89,125.22,124.37,124.45,45716.0,112.4202,112.7172,111.9521,112.0241,45716.0
2022-12-12 10:15:00,124.5,124.55,124.16,124.19,25052.0,112.0691,112.1141,111.7631,111.7901,25052.0
2022-12-12 10:20:00,124.29,124.6,124.26,124.58,29661.0,111.8801,112.1591,111.8531,112.1411,29661.0
2022-12-12 10:25:00,124.62,124.63,124.33,124.33,23521.0,112.1771,112.1861,111.9161,111.9161,23521.0
2022-12-12 10:30:00,124.37,124.8,124.37,124.67,27094.0,111.9521,112.3392,111.9521,112.2222,27094.0
2022-12-12 10:35:00,124.65,124.83,124.41,124.5,42367.0,112.2042,112.3662,111.9881,112.0691,42367.0
2022-12-12 10:40:00,124.42,124.99,124.31,124.87,44102.0,111.9971,112.5102,111.8981,112.4022,44102.0
2022-12-12 10:45:00,124.88,124.95,124.59,124.64,18318.0,112.4112,112.4742,112.1501,112.1952,18318.0
2022-12-12 10:50:00,124.53,124.53,124.22,124.25,23820.0,112.0961,112.0961,111.8171,111.8441,23820.0
2022-12-12 10:55:00,124.28,124.42,124.2,124.42,75494.0,111.8711,111.9971,111.7991,111.9971,75494.0
2022-12-12 11:00:00,124.47,124.47,124.05,124.13,18824.0,112.0421,112.0421,111.6641,111.7361,18824.0
2022-12-12 11:05:00,124.16,124.4,124.09,124.38,13827.0,111.7631,111.9791,111.7001,111.9611,13827.0
2022-12-12 11:10:00,124.41,124.41,124.07,124.34,11612.0,111.9881,111.9881,111.6821,111.9251,11612.0
2022-12-12 11:15:00,124.38,124.43,124.05,124.06,14266.0,111.9611,112.0061,111.6641,111.6731,14266.0
2022-12-12 11:20:00,124.09,124.41,124.04,124.36,9531.0,111.7001,111.9881,111.6551,111.9431,9531.0
2022-12-12 11:25:00,124.37,124.52,124.2,124.4,13875.0,111.9521,112.0871,111.7991,111.9791,13875.0
2022-12-12 11:30:00,124.4,124.43,124.05,124.09,14521.0,111.9791,112.0061,111.6641,111.7001,14521.0
2022-12-12 11:35:00,124.16,124.42,124.12,124.24,8624.0,111.7631,111.9971,111.7271,111.8351,8624.0
2022-12-12 11:40:00,124.25,124.28,123.92,123.96,12906.0,111.8441,111.8711,111.547,111.583,12906.0
2022-12-12 11:45:00,124.0,124.32,123.98,124.23,18660.0,111.6191,111.9071,111.601,111.8261,18660.0
2022-12-12 11:50:00,124.28,124.42,124.2,124.2,13772.0,111.8711,111.9971,111.7991,111.7991,13772.0
2022-12-12 11:55:00,124.21,124.38,124.18,124.31,16775.0,111.8081,111.9611,111.7811,111.8981,16775.0
2022-12-12 12:00:00,124.3,124.55,124.23,124.4,25402.0,111.8891,112.1141,111.8261,111.9791,25402.0
2022-12-12 12:05:00,124.44,124.59,124.35,124.36,13554.0,112.0151,112.1501,111.9341,111.9431,13554.0
2022-12-12 12:10:00,124.38,124.4,123.91,123.91,14185.0,111.9611,111.9791,111.538,111.538,14185.0
2022-12-12 12:15:00,123.9,124.28,123.9,124.22,15321.0,111.529,111.8711,111.529,111.8171,15321.0
2022-12-12 12:20:00,124.28,124.33,123.88,123.91,14006.0,111.8711,111.9161,111.511,111.538,14006.0
2022-12-12 12:25:00,123.88,124.17,123.83,124.11,9392.0,111.511,111.7721,111.466,111.7181,9392.0
2022-12-12 12:30:00,124.11,124.17,123.76,123.79,20947.0,111.7181,111.7721,111.403,111.43,20947.0
2022-12-12 12:35:00,123.77,124.16,123.77,124.12,23334.0,111.412,111.7631,111.412,111.7271,23334.0
2022-12-12 12:40:00,124.09,124.1,123.8,123.87,15899.0,111.7001,111.7091,111.439,111.502,15899.0
2022-12-12 12:45:00,123.87,124.2,123.87,124.15,11059.0,111.502,111.7991,111.502,111.7541,11059.0
2022-12-12 12:50:00,124.18,124.38,124.18,124.29,22730.0,111.7811,111.9611,111.7811,111.8801,22730.0
2022-12-12 12:55:00,124.29,124.41,124.17,124.21,19890.0,111.8801,111.9881,111.7721,111.8081,19890.0
2022-12-12 13:00:00,124.2,124.22,123.7,123.91,24292.0,111.7991,111.8171,111.349,111.538,24292.0
2022-12-12 13:05:00,123.94,124.27,123.9,124.23,9403.0,111.565,111.8621,111.529,111.8261,9403.0
2022-12-12 13:10:00,124.22,124.24,123.96,124.05,10177.0,111.8171,111.8351,111.583,111.6641,10177.0
2022-12-12 13:15:00,124.01,124.25,124.01,124.22,9592.0,111.6281,111.8441,111.6281,111.8171,9592.0
2022-12-12 13:20:00,124.2,124.2,123.77,123.77,12420.0,111.7991,111.7991,111.412,111.412,12420.0
2022-12-12 13:25:00,123.74,123.75,123.58,123.65,10504.0,111.385,111.394,111.241,111.304,10504.0
2022-12-12 13:30:00,123.67,123.94,123.63,123.91,14398.0,111.322,111.565,111.286,111.538,14398.0
2022-12-12 13:35:00,123.93,123.96,123.82,123.86,58488.0,111.556,111.583,111.457,111.493,58488.0
2022-12-12 13:40:00,123.84,124.11,123.81,124.1,20371.0,111.475,111.7181,111.448,111.7091,20371.0
2022-12-12 13:45:00,124.09,124.2,124.05,124.2,15003.0,111.7001,111.7991,111.6641,111.7991,15003.0
2022-12-12 13:50:00,124.17,124.22,124.08,124.17,19638.0,111.7721,111.8171,111.6911,111.7721,19638.0
2022-12-12 13:55:00,124.16,124.41,124.13,124.4,7749.0,111.7631,111.9881,111.7361,111.9791,7749.0
2022-12-12 14:00:00,124.41,124.51,124.32,124.37,31065.0,111.9881,112.0781,111.9071,111.9521,31065.0
2022-12-12 14:05:00,124.38,124.52,124.12,124.21,25083.0,111.9611,112.0871,111.7271,111.8081,25083.0
2022-12-12 14:10:00,124.19,124.28,124.16,124.25,33386.0,111.7901,111.8711,111.7631,111.8441,33386.0
2022-12-12 14:15:00,124.23,124.32,124.14,124.2,29276.0,111.8261,111.9071,111.7451,111.7991,29276.0
2022-12-12 14:20:00,124.2,124.3,124.15,124.26,24348.0,111.7991,111.8891,111.7541,111.8531,24348.0
2022-12-12 14:25:00,124.26,124.27,124.14,124.15,31211.0,111.8531,111.8621,111.7451,111.7541,31211.0
2022-12-12 14:30:00,124.11,124.11,123.95,124.02,42080.0,111.7181,111.7181,111.574,111.6371,42080.0
2022-12-12 14:35:00,124.03,124.28,124.02,124.23,21496.0,111.6461,111.8711,111.6371,111.8261,21496.0
2022-12-12 14:40:00,124.22,124.31,124.16,124.26,38365.0,111.8171,111.8981,111.7631,111.8531,38365.0
2022-12-12 14:45:00,124.25,124.29,124.19,124.27,17477.0,111.8441,111.8801,111.7901,111.8621,17477.0
2022-12-12 14:50:00,124.27,124.41,124.21,124.41,41109.0,111.8621,111.9881,111.8081,111.9881,41109.0
2022-12-12 14:55:00,124.4,124.61,124.35,124.38,23496.0,111.9791,112.1681,111.9341,111.9611,23496.0
2022-12-12 15:00:00,124.36,124.55,124.34,124.36,147380.0,111.9431,112.1141,111.9251,111.9431,147380.0
2022-12-12 15:05:00,124.35,124.45,124.23,124.4,22322.0,111.9341,112.0241,111.8261,111.9791,22322.0
2022-12-12 15:10:00,124.4,124.43,124.13,124.21,89481.0,111.9791,112.0061,111.7361,111.8081,89481.0
2022-12-12 15:15:00,124.22,124.41,124.2,124.3,109475.0,111.8171,111.9881,111.7991,111.8891,109475.0
2022-12-12 15:20:00,124.32,124.34,124.14,124.18,27950.0,111.9071,111.9251,111.7451,111.7811,27950.0
2022-12-12 15:25:00,124.18,124.41,124.13,124.25,65986.0,111.7811,111.9881,111.7361,111.8441,65986.0
2022-12-12 15:30:00,124.25,124.47,124.23,124.4,80847.0,111.8441,112.0421,111.8261,111.9791,80847.0
2022-12-12 15:35:00,124.39,124.56,124.24,124.35,77236.0,111.9701,112.1231,111.8351,111.9341,77236.0
2022-12-12 15:40:00,124.37,124.54,124.23,124.24,60227.0,111.9521,112.1051,111.8261,111.8351,60227.0
2022-12-12 15:45:00,124.25,124.29,123.92,124.03,58426.0,111.8441,111.8801,111.547,111.6461,58426.0
2022-12-12 15:50:00,124.04,124.17,123.88,123.9,67579.0,111.6551,111.7721,111.511,111.529,67579.0
2022-12-12 15:55:00,123.9,124.2,123.89,124.12,156364.0,111.529,111.7991,111.52,111.7271,156364.0
2022-12-13 09:30:00,127.85,128.99,127.58,128.02,178871.0,115.0846,116.1108,114.8416,115.2377,178871.0
2022-12-13 09:35:00,128.02,128.11,127.17,127.43,91268.0,115.2377,115.3187,114.4725,114.7066,91268.0
2022-12-13 09:40:00,127.34,127.55,127.07,127.3,46793.0,114.6256,114.8146,114.3825,114.5896,46793.0
2022-12-13 09:45:00,127.32,127.54,127.02,127.07,82467.0,114.6076,114.8056,114.3375,114.3825,82467.0
2022-12-13 09:50:00,127.0,128.05,126.8,127.55,110354.0,114.3195,115.2647,114.1395,114.8146,110354.0
2022-12-13 09:55:00,127.57,128.08,127.56,127.97,39735.0,114.8326,115.2917,114.8236,115.1927,39735.0
2022-12-13 10:00:00,128.0,128.23,127.74,127.89,34754.0,115.2197,115.4267,114.9856,115.1206,34754.0
2022-12-13 10:05:00,127.8,128.22,127.78,128.05,43604.0,115.0396,115.4177,115.0216,115.2647,43604.0
2022-12-13 10:10:00,128.0,128.0,127.28,127.58,28940.0,115.2197,115.2197,114.5716,114.8416,28940.0
2022-12-13 10:15:00,127.36,127.48,127.09,127.28,14957.0,114.6436,114.7516,114.4005,114.5716,14957.0
2022-12-13 10:20:00,127.33,127.51,127.07,127.4,22229.0,114.6166,114.7786,114.3825,114.6796,22229.0
2022-12-13 10:25:00,127.35,127.6,127.16,127.34,36671.0,114.6346,114.8596,114.4635,114.6256,36671.0
2022-12-13 10:30:00,127.34,127.63,127.32,127.48,16604.0,114.6256,114.8866,114.6076,114.7516,16604.0
2022-12-13 10:35:00,127.54,127.54,126.96,127.18,17864.0,114.8056,114.8056,114.2835,114.4815,17864.0
2022-12-13 10:40:00,127.13,127.24,126.97,127.15,35158.0,114.4365,114.5355,114.2925,114.4545,35158.0
2022-12-13 10:45:00,127.12,127.26,126.77,126.79,28936.0,114.4275,114.5536,114.1125,114.1305,28936.0
2022-12-13 10:50:00,126.73,126.94,126.66,126.73,13016.0,114.0765,114.2655,114.0135,114.0765,13016.0
2022-12-13 10:55:00,126.71,126.71,126.31,126.41,13951.0,114.0585,114.0585,113.6984,113.7884,13951.0
2022-12-13 11:00:00,126.45,127.07,126.41,127.03,17186.0,113.8244,114.3825,113.7884,114.3465,17186.0
2022-12-13 11:05:00,127.0,127.06,126.62,126.68,24644.0,114.3195,114.3735,113.9775,114.0315,24644.0
2022-12-13 11:10:00,126.7,127.13,126.61,127.13,50895.0,114.0495,114.4365,113.9685,114.4365,50895.0
2022-12-13 11:15:00,127.13,127.18,126.98,127.03,34264.0,114.4365,114.4815,114.3015,114.3465,34264.0
2022-12-13 11:20:00,127.04,127.25,126.96,126.99,42140.0,114.3555,114.5446,114.2835,114.3105,42140.0
2022-12-13 11:25:00,127.0,127.25,126.88,127.2,35215.0,114.3195,114.5446,114.2115,114.4995,35215.0
2022-12-13 11:30:00,127.2,127.69,127.2,127.59,71929.0,114.4995,114.9406,114.4995,114.8506,71929.0
2022-12-13 11:35:00,127.59,127.8,127.4,127.75,25628.0,114.8506,115.0396,114.6796,114.9946,25628.0
2022-12-13 11:40:00,127.7,128.32,127.63,128.28,8988.0,114.9496,115.5077,114.8866,115.4717,8988.0
2022-12-13 11:45:00,128.34,128.38,127.74,127.81,15748.0,115.5257,115.5617,114.9856,115.0486,15748.0
2022-12-13 11:50:00,127.81,127.97,127.49,127.77,14498.0,115.0486,115.1927,114.7606,115.0126,14498.0
2022-12-13 11:55:00,127.73,127.88,127.43,127.88,16996.0,114.9766,115.1116,114.7066,115.1116,16996.0
2022-12-13 12:00:00,127.88,128.26,127.81,128.12,15086.0,115.1116,115.4537,115.0486,115.3277,15086.0
2022-12-13 12:05:00,128.13,128.28,128.08,128.25,33333.0,115.3367,115.4717,115.2917,115.4447,33333.0
2022-12-13 12:10:00,128.21,128.22,127.69,127.95,65037.0,115.4087,115.4177,114.9406,115.1747,65037.0
2022-12-13 12:15:00,127.87,127.87,127.12,127.23,13288.0,115.1026,115.1026,114.4275,114.5265,13288.0
2022-12-13 12:20:00,127.25,127.72,127.23,127.31,26305.0,114.5446,114.9676,114.5265,114.5986,26305.0
2022-12-13 12:25:00,127.35,127.72,127.28,127.59,23470.0,114.6346,114.9676,114.5716,114.8506,23470.0
2022-12-13 12:30:00,127.59,127.86,127.5,127.81,12857.0,114.8506,115.0936,114.7696,115.0486,12857.0
2022-12-13 12:35:00,127.77,127.87,127.71,127.75,10300.0,115.0126,115.1026,114.9586,114.9946,10300.0
2022-12-13 12:40:00,127.74,127.98,127.61,127.98,18148.0,114.9856,115.2017,114.8686,115.2017,18148.0
2022-12-13 12:45:00,128.0,128.0,127.18,127.27,16841.0,115.2197,115.2197,114.4815,114.5626,16841.0
2022-12-13 12:50:00,127.22,127.36,127.05,127.22,12770.0,114.5175,114.6436,114.3645,114.5175,12770.0
2022-12-13 12:55:00,127.2,127.35,127.18,127.21,12718.0,114.4995,114.6346,114.4815,114.5085,12718.0
2022-12-13 13:00:00,127.22,127.46,127.15,127.42,15262.0,114.5175,114.7336,114.4545,114.6976,15262.0
2022-12-13 13:05:00,127.42,127.49,127.3,127.38,13004.0,114.6976,114.7606,114.5896,114.6616,13004.0
2022-12-13 13:10:00,127.39,127.87,127.39,127.83,12890.0,114.6706,115.1026,114.6706,115.0666,12890.0
2022-12-13 13:15:00,127.81,128.05,127.7,127.91,32045.0,115.0486,115.2647,114.9496,115.1387,32045.0
2022-12-13 13:20:00,127.95,128.19,127.84,128.1,15515.0,115.1747,115.3907,115.0756,115.3097,15515.0
2022-12-13 13:25:00,128.07,128.07,127.77,127.77,15035.0,115.2827,115.2827,115.0126,115.0126,15035.0
2022-12-13 13:30:00,127.81,127.94,127.38,127.38,17768.0,115.0486,115.1657,114.6616,114.6616,17768.0
2022-12-13 13:35:00,127.38,127.81,127.37,127.63,18778.0,114.6616,115.0486,114.6526,114.8866,18778.0
2022-12-13 13:40:00,127.63,127.88,127.48,127.88,14728.0,114.8866,115.1116,114.7516,115.1116,14728.0
2022-12-13 13:45:00,127.87,127.89,127.59,127.66,16724.0,115.1026,115.1206,114.8506,114.9136,16724.0
2022-12-13 13:50:00,127.68,127.78,127.52,127.54,13609.0,114.9316,115.0216,114.7876,114.8056,13609.0
2022-12-13 13:55:00,127.5,127.91,127.5,127.91,13439.0,114.7696,115.1387,114.7696,115.1387,13439.0
2022-12-13 14:00:00,127.91,128.13,127.88,128.07,17598.0,115.1387,115.3367,115.1116,115.2827,17598.0
2022-12-13 14:05:00,128.08,128.1,127.65,127.71,20125.0,115.2917,115.3097,114.9046,114.9586,20125.0
2022-12-13 14:10:00,127.72,127.94,127.7,127.84,17089.0,114.9676,115.1657,114.9496,115.0756,17089.0
2022-12-13 14:15:00,127.84,127.91,127.68,127.74,23723.0,115.0756,115.1387,114.9316,114.9856,23723.0
2022-12-13 14:20:00,127.72,127.86,127.58,127.65,17183.0,114.9676,115.0936,114.8416,114.9046,17183.0
2022-12-13 14:25:00,127.62,127.92,127.6,127.86,19617.0,114.8776,115.1477,114.8596,115.0936,19617.0
2022-12-13 14:30:00,127.82,127.97,127.66,127.86,17926.0,115.0576,115.1927,114.9136,115.0936,17926.0
2022-12-13 14:35:00,127.85,127.97,127.78,127.85,19982.0,115.0846,115.1927,115.0216,115.0846,19982.0
2022-12-13 14:40:00,127.85,128.13,127.74,128.13,14239.0,115.0846,115.3367,114.9856,115.3367,14239.0
2022-12-13 14:45:00,128.1,128.13,127.92,127.97,18809.0,115.3097,115.3367,115.1477,115.1927,18809.0
2022-12-13 14:50:00,127.97,127.99,127.64,127.65,22167.0,115.1927,115.2107,114.8956,114.9046,22167.0
2022-12-13 14:55:00,127.66,127.77,127.55,127.73,19597.0,114.9136,115.0126,114.8146,114.9766,19597.0
2022-12-13 15:00:00,127.71,127.72,127.48,127.52,15365.0,114.9586,114.9676,114.7516,114.7876,15365.0
2022-12-13 15:05:00,127.56,127.74,127.56,127.67,15954.0,114.8236,114.9856,114.8236,114.9226,15954.0
2022-12-13 15:10:00,127.69,127.75,127.56,127.59,18064.0,114.9406,114.9946,114.8236,114.8506,18064.0
2022-12-13 15:15:00,127.55,127.79,127.53,127.71,26811.0,114.8146,115.0306,114.7966,114.9586,26811.0
2022-12-13 15:20:00,127.7,128.02,127.63,128.0,22836.0,114.9496,115.2377,114.8866,115.2197,22836.0
2022-12-13 15:25:00,127.98,127.98,127.78,127.95,24225.0,115.2017,115.2017,115.0216,115.1747,24225.0
2022-12-13 15:30:00,127.95,128.01,127.76,127.84,41408.0,115.1747,115.2287,115.0036,115.0756,41408.0
2022-12-13 15:35:00,127.82,127.85,127.54,127.62,28190.0,115.0576,115.0846,114.8056,114.8776,28190.0
2022-12-13 15:40:00,127.61,127.74,127.47,127.71,43612.0,114.8686,114.9856,114.7426,114.9586,43612.0
2022-12-13 15:45:00,127.71,127.9,127.7,127.85,66698.0,114.9586,115.1297,114.9496,115.0846,66698.0
2022-12-13 15:50:00,127.86,128.01,127.77,127.89,152123.0,115.0936,115.2287,115.0126,115.1206,152123.0
2022-12-13 15:55:00,127.89,127.97,127.41,127.51,201944.0,115.1206,115.1927,114.6886,114.7786,201944.0
2022-12-14 09:30:00,127.5,129.21,127.5,128.35,108871.0,116.1367,117.6943,116.1367,116.9109,108871.0
2022-12-14 09:35:00,128.35,128.87,128.26,128.71,82156.0,116.9109,117.3846,116.8289,117.2388,82156.0
2022-12-14 09:40:00,128.68,128.87,128.27,128.61,61579.0,117.2115,117.3846,116.838,117.1477,61579.0
2022-12-14 09:45:00,128.59,128.71,127.3,127.8,25090.0,117.1295,117.2388,115.9545,116.4099,25090.0
2022-12-14 09:50:00,127.8,127.88,127.31,127.72,16050.0,116.4099,116.4828,115.9636,116.337,16050.0
2022-12-14 09:55:00,127.68,127.88,127.35,127.37,19805.0,116.3006,116.4828,116.0,116.0182,19805.0
2022-12-14 10:00:00,127.38,127.5,127.07,127.26,27915.0,116.0273,116.1367,115.745,115.918,27915.0
2022-12-14 10:05:00,127.26,127.26,126.66,126.89,26085.0,115.918,115.918,115.3715,115.581,26085.0
2022-12-14 10:10:00,126.74,126.83,126.58,126.61,31280.0,115.4444,115.5264,115.2986,115.326,31280.0
2022-12-14 10:15:00,126.56,126.64,126.35,126.5,23437.0,115.2804,115.3533,115.0891,115.2258,23437.0
2022-12-14 10:20:00,126.56,126.71,126.34,126.66,24940.0,115.2804,115.4171,115.08,115.3715,24940.0
2022-12-14 10:25:00,126.69,126.74,126.14,126.34,16213.0,115.3988,115.4444,114.8979,115.08,16213.0
2022-12-14 10:30:00,126.31,126.31,124.9,125.46,59558.0,115.0527,115.0527,113.7684,114.2785,59558.0
2022-12-14 10:35:00,125.41,125.43,124.77,125.03,25754.0,114.2329,114.2511,113.65,113.8868,25754.0
2022-12-14 10:40:00,125.04,125.78,124.99,125.75,23313.0,113.8959,114.5699,113.8504,114.5426,23313.0
2022-12-14 10:45:00,125.88,126.0,125.7,125.91,21878.0,114.661,114.7703,114.4971,114.6884,21878.0
2022-12-14 10:50:00,125.91,126.2,125.81,125.95,31180.0,114.6884,114.9525,114.5973,114.7248,31180.0
2022-12-14 10:55:00,125.98,126.07,125.72,126.05,21989.0,114.7521,114.8341,114.5153,114.8159,21989.0
2022-12-14 11:00:00,126.08,126.21,125.98,126.12,26884.0,114.8432,114.9616,114.7521,114.8796,26884.0
2022-12-14 11:05:00,126.11,126.36,126.05,126.31,18281.0,114.8705,115.0983,114.8159,115.0527,18281.0
2022-12-14 11:10:00,126.31,126.41,126.14,126.41,48521.0,115.0527,115.1438,114.8979,115.1438,48521.0
2022-12-14 11:15:00,126.43,126.7,126.28,126.7,39452.0,115.162,115.408,115.0254,115.408,39452.0
2022-12-14 11:20:00,126.68,126.86,126.64,126.86,29376.0,115.3897,115.5537,115.3533,115.5537,29376.0
2022-12-14 11:25:00,126.88,127.14,126.83,126.96,18430.0,115.5719,115.8087,115.5264,115.6448,18430.0
2022-12-14 11:30:00,126.96,127.16,126.81,126.84,18924.0,115.6448,115.827,115.5081,115.5355,18924.0
2022-12-14 11:35:00,126.84,126.95,126.66,126.75,15567.0,115.5355,115.6357,115.3715,115.4535,15567.0
2022-12-14 11:40:00,126.74,127.0,126.69,126.89,10647.0,115.4444,115.6812,115.3988,115.581,10647.0
2022-12-14 11:45:00,126.86,126.87,126.57,126.57,23606.0,115.5537,115.5628,115.2895,115.2895,23606.0
2022-12-14 11:50:00,126.52,126.55,126.04,126.23,53514.0,115.244,115.2713,114.8068,114.9798,53514.0
2022-12-14 11:55:00,126.25,126.75,126.25,126.71,8394.0,114.9981,115.4535,114.9981,115.4171,8394.0
2022-12-14 12:00:00,126.79,127.01,126.79,126.97,6688.0,115.4899,115.6903,115.4899,115.6539,6688.0
2022-12-14 12:05:00,127.0,127.12,126.72,126.77,8188.0,115.6812,115.7905,115.4262,115.4717,8188.0
2022-12-14 12:10:00,126.78,126.88,126.64,126.82,8446.0,115.4808,115.5719,115.3533,115.5173,8446.0
2022-12-14 12:15:00,126.83,126.89,126.64,126.75,12085.0,115.5264,115.581,115.3533,115.4535,12085.0
2022-12-14 12:20:00,126.8,126.81,126.61,126.72,6256.0,115.499,115.5081,115.326,115.4262,6256.0
2022-12-14 12:25:00,126.82,127.11,126.78,127.11,24700.0,115.5173,115.7814,115.4808,115.7814,24700.0
2022-12-14 12:30:00,127.1,127.11,126.84,126.9,6879.0,115.7723,115.7814,115.5355,115.5901,6879.0
2022-12-14 12:35:00,126.92,127.15,126.92,127.09,6847.0,115.6083,115.8178,115.6083,115.7632,6847.0
2022-12-14 12:40:00,127.1,127.28,127.1,127.24,8486.0,115.7723,115.9363,115.7723,115.8998,8486.0
2022-12-14 12:45:00,127.22,127.22,127.0,127.19,8324.0,115.8816,115.8816,115.6812,115.8543,8324.0
2022-12-14 12:50:00,127.19,127.28,127.08,127.08,6434.0,115.8543,115.9363,115.7541,115.7541,6434.0
2022-12-14 12:55:00,127.06,127.17,127.0,127.0,9882.0,115.7359,115.8361,115.6812,115.6812,9882.0
2022-12-14 13:00:00,126.97,127.37,126.94,127.33,10725.0,115.6539,116.0182,115.6266,115.9818,10725.0
2022-12-14 13:05:00,127.35,127.46,127.28,127.34,10487.0,116.0,116.1002,115.9363,115.9909,10487.0
2022-12-14 13:10:00,127.33,127.43,127.3,127.43,7988.0,115.9818,116.0729,115.9545,116.0729,7988.0
2022-12-14 13:15:00,127.44,127.45,127.05,127.14,11241.0,116.082,116.0911,115.7268,115.8087,11241.0
2022-12-14 13:20:00,127.15,127.36,127.15,127.34,8615.0,115.8178,116.0091,115.8178,115.9909,8615.0
2022-12-14 13:25:00,127.36,127.51,127.31,127.41,20799.0,116.0091,116.1458,115.9636,116.0547,20799.0
2022-12-14 13:30:00,127.35,127.43,127.26,127.31,8406.0,116.0,116.0729,115.918,115.9636,8406.0
2022-12-14 13:35:00,127.26,127.47,127.26,127.44,12869.0,115.918,116.1093,115.918,116.082,12869.0
2022-12-14 13:40:00,127.48,127.69,127.42,127.54,21257.0,116.1184,116.3097,116.0638,116.1731,21257.0
2022-12-14 13:45:00,127.55,127.73,127.54,127.67,17744.0,116.1822,116.3462,116.1731,116.2915,17744.0
2022-12-14 13:50:00,127.7,127.95,127.66,127.95,16364.0,116.3188,116.5465,116.2824,116.5465,16364.0
2022-12-14 13:55:00,127.95,128.03,127.87,127.97,19108.0,116.5465,116.6194,116.4737,116.5648,19108.0
2022-12-14 14:00:00,127.91,127.94,126.44,126.84,34937.0,116.5101,116.5374,115.1711,115.5355,34937.0
2022-12-14 14:05:00,126.85,126.91,126.28,126.43,25264.0,115.5446,115.5992,115.0254,115.162,25264.0
2022-12-14 14:10:00,126.49,126.89,126.47,126.59,22983.0,115.2167,115.581,115.1985,115.3078,22983.0
2022-12-14 14:15:00,126.53,127.32,126.49,127.19,16487.0,115.2531,115.9727,115.2167,115.8543,16487.0
2022-12-14 14:20:00,127.2,127.26,126.97,127.23,8977.0,115.8634,115.918,115.6539,115.8907,8977.0
2022-12-14 14:25:00,127.3,127.51,127.11,127.45,17072.0,115.9545,116.1458,115.7814,116.0911,17072.0
2022-12-14 14:30:00,127.41,127.81,126.64,126.66,25336.0,116.0547,116.419,115.3533,115.3715,25336.0
2022-12-14 14:35:00,126.71,126.92,126.5,126.62,20858.0,115.4171,115.6083,115.2258,115.3351,20858.0
2022-12-14 14:40:00,126.62,127.25,126.39,126.97,35220.0,115.3351,115.9089,115.1256,115.6539,35220.0
2022-12-14 14:45:00,126.91,127.25,126.47,126.89,13050.0,115.5992,115.9089,115.1985,115.581,13050.0
2022-12-14 14:50:00,126.91,126.97,126.38,126.72,11778.0,115.5992,115.6539,115.1165,115.4262,11778.0
2022-12-14 14:55:00,126.77,126.86,126.54,126.79,11203.0,115.4717,115.5537,115.2622,115.4899,11203.0
2022-12-14 15:00:00,126.77,127.65,126.66,127.56,22514.0,115.4717,116.2733,115.3715,116.1913,22514.0
2022-12-14 15:05:00,127.63,127.86,127.32,127.69,18826.0,116.2551,116.4646,115.9727,116.3097,18826.0
2022-12-14 15:10:00,127.76,128.43,127.7,127.98,15074.0,116.3735,116.9838,116.3188,116.5739,15074.0
2022-12-14 15:15:00,128.02,128.02,127.48,127.59,12940.0,116.6103,116.6103,116.1184,116.2186,12940.0
2022-12-14 15:20:00,127.6,127.69,127.34,127.52,27957.0,116.2277,116.3097,115.9909,116.1549,27957.0
2022-12-14 15:25:00,127.57,127.62,126.76,126.8,18468.0,116.2004,116.246,115.4626,115.499,18468.0
2022-12-14 15:30:00,126.73,126.92,126.42,126.57,25791.0,115.4353,115.6083,115.1529,115.2895,25791.0
2022-12-14 15:35:00,126.55,126.61,126.24,126.54,24211.0,115.2713,115.326,114.989,115.2622,24211.0
2022-12-14 15:40:00,126.56,126.62,126.25,126.51,35599.0,115.2804,115.3351,114.9981,115.2349,35599.0
2022-12-14 15:45:00,126.49,126.83,126.35,126.43,45115.0,115.2167,115.5264,115.0891,115.162,45115.0
2022-12-14 15:50:00,126.43,126.86,126.4,126.56,63233.0,115.162,115.5537,115.1347,115.2804,63233.0
2022-12-14 15:55:00,126.54,126.54,125.85,125.92,213773.0,115.2622,115.2622,114.6337,114.6975,213773.0
2022-12-15 09:30:00,123.59,124.49,123.59,124.25,75096.0,112.5751,113.3949,112.5751,113.1763,75096.0
2022-12-15 09:35:00,124.25,125.14,124.08,125.11,21927.0,113.1763,113.987,113.0215,113.9597,21927.0
2022-12-15 09:40:00,125.02,125.44,124.8,125.14,21459.0,113.8777,114.2602,113.6773,113.987,21459.0
2022-12-15 09:45:00,125.1,125.4,124.82,125.04,19011.0,113.9506,114.2238,113.6955,113.8959,19011.0
2022-12-15 09:50:00,125.05,125.65,124.9,125.57,23474.0,113.905,114.4515,113.7684,114.3787,23474.0
2022-12-15 09:55:00,125.57,125.57,124.75,124.76,22906.0,114.3787,114.3787,113.6317,113.6409,22906.0
2022-12-15 10:00:00,124.81,125.02,124.62,124.68,18653.0,113.6864,113.8777,113.5133,113.568,18653.0
2022-12-15 10:05:00,124.81,124.88,124.31,124.38,17984.0,113.6864,113.7502,113.231,113.2947,17984.0
2022-12-15 10:10:00,124.36,124.68,124.1,124.1,25142.0,113.2765,113.568,113.0397,113.0397,25142.0
2022-12-15 10:15:00,124.08,124.82,123.87,124.81,22931.0,113.0215,113.6955,112.8302,113.6864,22931.0
2022-12-15 10:20:00,124.78,125.02,124.5,124.73,28458.0,113.6591,113.8777,113.404,113.6135,28458.0
2022-12-15 10:25:00,124.74,125.0,124.73,125.0,11649.0,113.6226,113.8595,113.6135,113.8595,11649.0
2022-12-15 10:30:00,124.95,125.09,124.76,125.0,19426.0,113.8139,113.9414,113.6409,113.8595,19426.0
2022-12-15 10:35:00,125.02,125.69,125.01,125.47,14897.0,113.8777,114.488,113.8686,114.2876,14897.0
2022-12-15 10:40:00,125.47,125.96,125.4,125.86,30694.0,114.2876,114.7339,114.2238,114.6428,30694.0
2022-12-15 10:45:00,125.84,125.88,125.26,125.36,18648.0,114.6246,114.661,114.0963,114.1874,18648.0
2022-12-15 10:50:00,125.39,125.47,125.16,125.31,11775.0,114.2147,114.2876,114.0052,114.1418,11775.0
2022-12-15 10:55:00,125.28,125.52,125.22,125.5,22244.0,114.1145,114.3331,114.0599,114.3149,22244.0
2022-12-15 11:00:00,125.44,125.77,125.44,125.65,11904.0,114.2602,114.5608,114.2602,114.4515,11904.0
2022-12-15 11:05:00,125.63,125.84,125.18,125.29,12692.0,114.4333,114.6246,114.0234,114.1236,12692.0
2022-12-15 11:10:00,125.31,125.31,124.81,124.81,18266.0,114.1418,114.1418,113.6864,113.6864,18266.0
2022-12-15 11:15:00,124.84,125.04,124.78,124.97,14189.0,113.7137,113.8959,113.6591,113.8321,14189.0
2022-12-15 11:20:00,124.94,124.95,124.61,124.88,21038.0,113.8048,113.8139,113.5042,113.7502,21038.0
2022-12-15 11:25:00,124.85,124.87,124.26,124.3,20732.0,113.7228,113.7411,113.1854,113.2219,20732.0
2022-12-15 11:30:00,124.28,124.32,124.0,124.07,22270.0,113.2036,113.2401,112.9486,113.0123,22270.0
2022-12-15 11:35:00,124.03,124.06,123.85,123.91,15840.0,112.9759,113.0032,112.812,112.8666,15840.0
2022-12-15 11:40:00,123.91,123.92,123.64,123.71,13175.0,112.8666,112.8757,112.6207,112.6844,13175.0
2022-12-15 11:45:00,123.75,123.85,123.67,123.82,12764.0,112.7209,112.812,112.648,112.7846,12764.0
2022-12-15 11:50:00,123.87,124.09,123.85,123.97,13660.0,112.8302,113.0306,112.812,112.9213,13660.0
2022-12-15 11:55:00,123.94,124.37,123.94,124.26,21767.0,112.8939,113.2856,112.8939,113.1854,21767.0
2022-12-15 12:00:00,124.23,124.47,124.14,124.47,9680.0,113.1581,113.3767,113.0761,113.3767,9680.0
2022-12-15 12:05:00,124.55,124.89,124.54,124.85,19821.0,113.4496,113.7593,113.4405,113.7228,19821.0
2022-12-15 12:10:00,124.84,125.09,124.64,125.09,43994.0,113.7137,113.9414,113.5315,113.9414,43994.0
2022-12-15 12:15:00,125.11,125.18,124.97,125.07,18107.0,113.9597,114.0234,113.8321,113.9232,18107.0
2022-12-15 12:20:00,125.05,125.11,124.95,125.11,23415.0,113.905,113.9597,113.8139,113.9597,23415.0
2022-12-15 12:25:00,125.16,125.45,125.16,125.3,12191.0,114.0052,114.2694,114.0052,114.1327,12191.0
2022-12-15 12:30:00,125.32,125.45,125.22,125.27,15040.0,114.1509,114.2694,114.0599,114.1054,15040.0
2022-12-15 12:35:00,125.31,125.44,125.18,125.18,11176.0,114.1418,114.2602,114.0234,114.0234,11176.0
2022-12-15 12:40:00,125.2,125.41,125.19,125.21,12883.0,114.0416,114.2329,114.0325,114.0507,12883.0
2022-12-15 12:45:00,125.23,125.3,125.01,125.19,9951.0,114.069,114.1327,113.8686,114.0325,9951.0
2022-12-15 12:50:00,125.21,125.48,125.19,125.42,12686.0,114.0507,114.2967,114.0325,114.242,12686.0
2022-12-15 12:55:00,125.42,125.78,125.35,125.74,13171.0,114.242,114.5699,114.1783,114.5335,13171.0
2022-12-15 13:00:00,125.77,125.86,125.45,125.54,11398.0,114.5608,114.6428,114.2694,114.3513,11398.0
2022-12-15 13:05:00,125.55,125.69,125.46,125.59,8975.0,114.3604,114.488,114.2785,114.3969,8975.0
2022-12-15 13:10:00,125.61,125.84,125.6,125.69,6696.0,114.4151,114.6246,114.406,114.488,6696.0
2022-12-15 13:15:00,125.7,125.75,125.31,125.33,13179.0,114.4971,114.5426,114.1418,114.1601,13179.0
2022-12-15 13:20:00,125.34,125.54,125.34,125.45,7214.0,114.1692,114.3513,114.1692,114.2694,7214.0
2022-12-15 13:25:00,125.46,125.69,125.41,125.6,11517.0,114.2785,114.488,114.2329,114.406,11517.0
2022-12-15 13:30:00,125.61,125.76,125.53,125.72,13150.0,114.4151,114.5517,114.3422,114.5153,13150.0
2022-12-15 13:35:00,125.71,125.88,125.69,125.88,15234.0,114.5062,114.661,114.488,114.661,15234.0
2022-12-15 13:40:00,125.88,126.01,125.7,125.7,13055.0,114.661,114.7794,114.4971,114.4971,13055.0
2022-12-15 13:45:00,125.71,125.72,125.33,125.35,20861.0,114.5062,114.5153,114.1601,114.1783,20861.0
2022-12-15 13:50:00,125.4,125.62,125.38,125.51,9187.0,114.2238,114.4242,114.2056,114.324,9187.0
2022-12-15 13:55:00,125.56,125.68,125.53,125.67,20810.0,114.3696,114.4789,114.3422,114.4698,20810.0
2022-12-15 14:00:00,125.67,125.77,125.55,125.65,12750.0,114.4698,114.5608,114.3604,114.4515,12750.0
2022-12-15 14:05:00,125.65,125.65,125.37,125.38,7809.0,114.4515,114.4515,114.1965,114.2056,7809.0
2022-12-15 14:10:00,125.44,125.78,125.43,125.75,10227.0,114.2602,114.5699,114.2511,114.5426,10227.0
2022-12-15 14:15:00,125.74,125.75,125.55,125.71,7318.0,114.5335,114.5426,114.3604,114.5062,7318.0
2022-12-15 14:20:00,125.75,125.79,125.64,125.67,8184.0,114.5426,114.5791,114.4424,114.4698,8184.0
2022-12-15 14:25:00,125.72,125.75,125.61,125.65,7526.0,114.5153,114.5426,114.4151,114.4515,7526.0
2022-12-15 14:30:00,125.64,125.82,125.63,125.82,18926.0,114.4424,114.6064,114.4333,114.6064,18926.0
2022-12-15 14:35:00,125.81,126.07,125.8,126.06,47780.0,114.5973,114.8341,114.5882,114.825,47780.0
2022-12-15 14:40:00,126.03,126.13,125.72,126.09,48500.0,114.7977,114.8888,114.5153,114.8523,48500.0
2022-12-15 14:45:00,126.09,126.09,125.57,125.6,27110.0,114.8523,114.8523,114.3787,114.406,27110.0
2022-12-15 14:50:00,125.62,125.77,125.5,125.75,13055.0,114.4242,114.5608,114.3149,114.5426,13055.0
2022-12-15 14:55:00,125.72,126.2,125.68,126.2,13150.0,114.5153,114.9525,114.4789,114.9525,13150.0
2022-12-15 15:00:00,126.16,126.21,125.94,125.95,11475.0,114.9161,114.9616,114.7157,114.7248,11475.0
2022-12-15 15:05:00,125.96,126.13,125.87,126.13,16585.0,114.7339,114.8888,114.6519,114.8888,16585.0
2022-12-15 15:10:00,126.15,126.34,125.8,126.0,78016.0,114.907,115.08,114.5882,114.7703,78016.0
2022-12-15 15:15:00,126.01,126.3,125.87,126.22,53589.0,114.7794,115.0436,114.6519,114.9707,53589.0
2022-12-15 15:20:00,126.21,126.32,126.16,126.21,30650.0,114.9616,115.0618,114.9161,114.9616,30650.0
2022-12-15 15:25:00,126.21,126.28,126.15,126.22,18489.0,114.9616,115.0254,114.907,114.9707,18489.0
2022-12-15 15:30:00,126.19,126.68,126.19,126.42,41432.0,114.9434,115.3897,114.9434,115.1529,41432.0
2022-12-15 15:35:00,126.44,126.52,126.31,126.46,54315.0,115.1711,115.244,115.0527,115.1893,54315.0
2022-12-15 15:40:00,126.48,126.7,126.44,126.57,45905.0,115.2076,115.408,115.1711,115.2895,45905.0
2022-12-15 15:45:00,126.56,126.67,126.45,126.5,71744.0,115.2804,115.3806,115.1802,115.2258,71744.0
2022-12-15 15:50:00,126.51,126.67,126.27,126.61,103154.0,115.2349,115.3806,115.0163,115.326,103154.0
2022-12-15 15:55:00,126.62,126.68,126.42,126.64,137227.0,115.3351,115.3897,115.1529,115.3533,137227.0
2022-12-16 09:30:00,125.0,126.2,124.17,124.95,621212.0,113.8595,114.9525,113.1034,113.8139,621212.0
2022-12-16 09:35:00,124.9,125.16,123.34,123.57,92475.0,113.7684,114.0052,112.3474,112.5569,92475.0
2022-12-16 09:40:00,123.43,123.88,122.94,123.13,46687.0,112.4294,112.8393,111.9831,112.1561,46687.0
2022-12-16 09:45:00,123.22,123.84,123.01,123.59,47545.0,112.2381,112.8028,112.0468,112.5751,47545.0
2022-12-16 09:50:00,123.58,123.67,123.1,123.54,33938.0,112.566,112.648,112.1288,112.5296,33938.0
2022-12-16 09:55:00,123.62,124.27,123.37,123.84,20289.0,112.6025,113.1945,112.3747,112.8028,20289.0
2022-12-16 10:00:00,123.83,123.83,123.38,123.64,43946.0,112.7937,112.7937,112.3838,112.6207,43946.0
2022-12-16 10:05:00,123.7,124.18,123.45,123.57,25586.0,112.6753,113.1125,112.4476,112.5569,25586.0
2022-12-16 10:10:00,123.63,123.72,123.11,123.22,25580.0,112.6116,112.6935,112.1379,112.2381,25580.0
2022-12-16 10:15:00,123.14,123.35,122.95,123.23,54095.0,112.1652,112.3565,111.9922,112.2472,54095.0
2022-12-16 10:20:00,123.19,123.54,122.9,123.2,45305.0,112.2108,112.5296,111.9466,112.2199,45305.0
2022-12-16 10:25:00,123.31,123.31,122.88,122.88,17184.0,112.3201,112.3201,111.9284,111.9284,17184.0
2022-12-16 10:30:00,122.88,123.04,122.47,122.65,29809.0,111.9284,112.0741,111.5549,111.7189,29809.0
2022-12-16 10:35:00,122.67,122.9,122.41,122.73,35757.0,111.7371,111.9466,111.5003,111.7918,35757.0
2022-12-16 10:40:00,122.72,122.92,122.51,122.88,32540.0,111.7827,111.9648,111.5914,111.9284,32540.0
2022-12-16 10:45:00,122.89,123.15,122.84,123.0,24714.0,111.9375,112.1743,111.892,112.0377,24714.0
2022-12-16 10:50:00,123.05,123.09,122.76,122.84,68955.0,112.0833,112.1197,111.8191,111.892,68955.0
2022-12-16 10:55:00,122.87,122.93,122.53,122.93,94106.0,111.9193,111.974,111.6096,111.974,94106.0
2022-12-16 11:00:00,122.94,123.39,122.92,123.39,19544.0,111.9831,112.393,111.9648,112.393,19544.0
2022-12-16 11:05:00,123.43,123.72,123.39,123.68,19544.0,112.4294,112.6935,112.393,112.6571,19544.0
2022-12-16 11:10:00,123.73,123.82,123.23,123.62,16334.0,112.7027,112.7846,112.2472,112.6025,16334.0
2022-12-16 11:15:00,123.53,123.7,123.46,123.65,43992.0,112.5205,112.6753,112.4567,112.6298,43992.0
2022-12-16 11:20:00,123.63,123.92,123.59,123.66,18049.0,112.6116,112.8757,112.5751,112.6389,18049.0
2022-12-16 11:25:00,123.68,124.05,123.63,123.94,24933.0,112.6571,112.9941,112.6116,112.8939,24933.0
2022-12-16 11:30:00,123.94,124.16,123.83,123.94,23534.0,112.8939,113.0943,112.7937,112.8939,23534.0
2022-12-16 11:35:00,123.96,124.18,123.74,124.13,37068.0,112.9122,113.1125,112.7118,113.067,37068.0
2022-12-16 11:40:00,124.09,124.09,123.94,124.06,12086.0,113.0306,113.0306,112.8939,113.0032,12086.0
2022-12-16 11:45:00,124.11,124.26,123.98,123.98,10798.0,113.0488,113.1854,112.9304,112.9304,10798.0
2022-12-16 11:50:00,123.81,123.86,123.54,123.78,56065.0,112.7755,112.8211,112.5296,112.7482,56065.0
2022-12-16 11:55:00,123.79,123.8,123.65,123.68,17418.0,112.7573,112.7664,112.6298,112.6571,17418.0
2022-12-16 12:00:00,123.72,124.83,123.72,124.59,32813.0,112.6935,113.7046,112.6935,113.486,32813.0
2022-12-16 12:05:00,124.59,124.68,124.28,124.33,15873.0,113.486,113.568,113.2036,113.2492,15873.0
2022-12-16 12:10:00,124.34,124.34,123.8,123.88,31482.0,113.2583,113.2583,112.7664,112.8393,31482.0
2022-12-16 12:15:00,123.85,124.2,123.74,124.2,16953.0,112.812,113.1308,112.7118,113.1308,16953.0
2022-12-16 12:20:00,124.2,124.24,123.8,124.1,40760.0,113.1308,113.1672,112.7664,113.0397,40760.0
2022-12-16 12:25:00,124.1,124.1,123.75,123.89,15035.0,113.0397,113.0397,112.7209,112.8484,15035.0
2022-12-16 12:30:00,123.89,124.31,123.89,124.28,21495.0,112.8484,113.231,112.8484,113.2036,21495.0
2022-12-16 12:35:00,124.3,124.3,124.05,124.05,14254.0,113.2219,113.2219,112.9941,112.9941,14254.0
2022-12-16 12:40:00,123.99,124.15,123.94,123.99,24518.0,112.9395,113.0852,112.8939,112.9395,24518.0
2022-12-16 12:45:00,124.0,124.31,123.84,124.31,24181.0,112.9486,113.231,112.8028,113.231,24181.0
2022-12-16 12:50:00,124.28,124.36,123.99,124.01,42071.0,113.2036,113.2765,112.9395,112.9577,42071.0
2022-12-16 12:55:00,124.01,124.01,123.71,123.83,31361.0,112.9577,112.9577,112.6844,112.7937,31361.0
2022-12-16 13:00:00,123.85,124.0,123.75,123.92,21586.0,112.812,112.9486,112.7209,112.8757,21586.0
2022-12-16 13:05:00,123.92,124.05,123.76,124.05,17079.0,112.8757,112.9941,112.73,112.9941,17079.0
2022-12-16 13:10:00,124.01,124.21,124.0,124.04,27044.0,112.9577,113.1399,112.9486,112.985,27044.0
2022-12-16 13:15:00,124.03,124.06,123.66,123.91,72588.0,112.9759,113.0032,112.6389,112.8666,72588.0
2022-12-16 13:20:00,123.87,124.01,123.71,124.01,31499.0,112.8302,112.9577,112.6844,112.9577,31499.0
2022-12-16 13:25:00,124.02,124.26,123.99,124.24,19373.0,112.9668,113.1854,112.9395,113.1672,19373.0
2022-12-16 13:30:00,124.28,124.53,124.2,124.42,28488.0,113.2036,113.4314,113.1308,113.3312,28488.0
2022-12-16 13:35:00,124.42,124.44,124.19,124.24,22554.0,113.3312,113.3494,113.1217,113.1672,22554.0
2022-12-16 13:40:00,124.23,124.29,123.92,123.98,17027.0,113.1581,113.2127,112.8757,112.9304,17027.0
2022-12-16 13:45:00,124.0,124.14,123.95,124.08,10397.0,112.9486,113.0761,112.903,113.0215,10397.0
2022-12-16 13:50:00,124.1,124.2,123.91,124.18,13330.0,113.0397,113.1308,112.8666,113.1125,13330.0
2022-12-16 13:55:00,124.21,124.45,124.19,124.39,70076.0,113.1399,113.3585,113.1217,113.3038,70076.0
2022-12-16 14:00:00,124.42,124.47,124.21,124.37,31515.0,113.3312,113.3767,113.1399,113.2856,31515.0
2022-12-16 14:05:00,124.35,124.56,124.28,124.43,23931.0,113.2674,113.4587,113.2036,113.3403,23931.0
2022-12-16 14:10:00,124.45,124.68,124.43,124.63,28272.0,113.3585,113.568,113.3403,113.5224,28272.0
2022-12-16 14:15:00,124.62,124.83,124.61,124.75,35209.0,113.5133,113.7046,113.5042,113.6317,35209.0
2022-12-16 14:20:00,124.75,124.79,124.43,124.56,21930.0,113.6317,113.6682,113.3403,113.4587,21930.0
2022-12-16 14:25:00,124.54,124.91,124.54,124.88,18520.0,113.4405,113.7775,113.4405,113.7502,18520.0
2022-12-16 14:30:00,124.89,125.02,124.71,124.78,24735.0,113.7593,113.8777,113.5953,113.6591,24735.0
2022-12-16 14:35:00,124.78,124.88,124.66,124.7,24487.0,113.6591,113.7502,113.5498,113.5862,24487.0
2022-12-16 14:40:00,124.69,124.96,124.69,124.96,16447.0,113.5771,113.823,113.5771,113.823,16447.0
2022-12-16 14:45:00,124.96,124.98,124.77,124.98,25888.0,113.823,113.8412,113.65,113.8412,25888.0
2022-12-16 14:50:00,124.98,125.24,124.96,125.24,33398.0,113.8412,114.0781,113.823,114.0781,33398.0
2022-12-16 14:55:00,125.24,125.44,125.22,125.27,63101.0,114.0781,114.2602,114.0599,114.1054,63101.0
2022-12-16 15:00:00,125.25,125.34,124.89,124.96,45323.0,114.0872,114.1692,113.7593,113.823,45323.0
2022-12-16 15:05:00,124.95,125.14,124.85,125.07,26058.0,113.8139,113.987,113.7228,113.9232,26058.0
2022-12-16 15:10:00,125.06,125.44,125.04,125.43,29069.0,113.9141,114.2602,113.8959,114.2511,29069.0
2022-12-16 15:15:00,125.43,125.71,125.41,125.54,40395.0,114.2511,114.5062,114.2329,114.3513,40395.0
2022-12-16 15:20:00,125.54,125.82,125.49,125.63,37613.0,114.3513,114.6064,114.3058,114.4333,37613.0
2022-12-16 15:25:00,125.62,125.91,125.6,125.9,60934.0,114.4242,114.6884,114.406,114.6793,60934.0
2022-12-16 15:30:00,125.91,126.21,125.91,126.2,56594.0,114.6884,114.9616,114.6884,114.9525,56594.0
2022-12-16 15:35:00,126.22,126.39,125.98,126.32,76148.0,114.9707,115.1256,114.7521,115.0618,76148.0
2022-12-16 15:40:00,126.32,126.39,126.06,126.06,83749.0,115.0618,115.1256,114.825,114.825,83749.0
2022-12-16 15:45:00,126.05,126.36,125.92,126.17,123421.0,114.8159,115.0983,114.6975,114.9252,123421.0
2022-12-16 15:50:00,126.2,126.61,125.26,125.64,237426.0,114.9525,115.326,114.0963,114.4424,237426.0
2022-12-16 15:55:00,125.64,125.93,125.57,125.7,466428.0,114.4424,114.7066,114.3787,114.4971,466428.0
2022-12-19 09:30:00,126.84,127.85,126.71,126.85,60612.0,115.5355,116.4555,115.4171,115.5446,60612.0
2022-12-19 09:35:00,126.86,127.01,126.35,126.48,18542.0,115.5537,115.6903,115.0891,115.2076,18542.0
2022-12-19 09:40:00,126.34,126.4,125.75,126.07,12007.0,115.08,115.1347,114.5426,114.8341,12007.0
2022-12-19 09:45:00,126.06,126.27,125.52,125.98,15006.0,114.825,115.0163,114.3331,114.7521,15006.0
2022-12-19 09:50:00,125.96,126.14,125.57,125.58,19897.0,114.7339,114.8979,114.3787,114.3878,19897.0
2022-12-19 09:55:00,125.37,125.85,125.29,125.78,10131.0,114.1965,114.6337,114.1236,114.5699,10131.0
2022-12-19 10:00:00,125.79,126.53,125.46,126.45,30924.0,114.5791,115.2531,114.2785,115.1802,30924.0
2022-12-19 10:05:00,126.42,126.63,126.18,126.58,19117.0,115.1529,115.3442,114.9343,115.2986,19117.0
2022-12-19 10:10:00,126.58,126.62,126.22,126.41,13918.0,115.2986,115.3351,114.9707,115.1438,13918.0
2022-12-19 10:15:00,126.33,126.41,126.16,126.36,7605.0,115.0709,115.1438,114.9161,115.0983,7605.0
2022-12-19 10:20:00,126.32,126.37,126.13,126.25,10770.0,115.0618,115.1074,114.8888,114.9981,10770.0
2022-12-19 10:25:00,126.3,126.34,125.65,125.86,26998.0,115.0436,115.08,114.4515,114.6428,26998.0
2022-12-19 10:30:00,125.87,125.87,125.44,125.59,8382.0,114.6519,114.6519,114.2602,114.3969,8382.0
2022-12-19 10:35:00,125.64,125.72,125.25,125.3,13497.0,114.4424,114.5153,114.0872,114.1327,13497.0
2022-12-19 10:40:00,125.27,125.66,125.25,125.48,15484.0,114.1054,114.4606,114.0872,114.2967,15484.0
2022-12-19 10:45:00,125.5,125.79,125.46,125.66,7797.0,114.3149,114.5791,114.2785,114.4606,7797.0
2022-12-19 10:50:00,125.63,125.71,125.43,125.65,11335.0,114.4333,114.5062,114.2511,114.4515,11335.0
2022-12-19 10:55:00,125.58,125.58,125.17,125.39,10043.0,114.3878,114.3878,114.0143,114.2147,10043.0
2022-12-19 11:00:00,125.49,125.7,125.49,125.58,7529.0,114.3058,114.4971,114.3058,114.3878,7529.0
2022-12-19 11:05:00,125.61,125.81,125.48,125.6,10455.0,114.4151,114.5973,114.2967,114.406,10455.0
2022-12-19 11:10:00,125.53,125.92,125.47,125.89,11153.0,114.3422,114.6975,114.2876,114.6701,11153.0
2022-12-19 11:15:00,125.85,125.96,125.78,125.92,7662.0,114.6337,114.7339,114.5699,114.6975,7662.0
2022-12-19 11:20:00,125.9,126.51,125.89,126.51,12356.0,114.6793,115.2349,114.6701,115.2349,12356.0
2022-12-19 11:25:00,126.48,126.55,126.38,126.38,10662.0,115.2076,115.2713,115.1165,115.1165,10662.0
2022-12-19 11:30:00,126.4,126.59,126.36,126.45,10022.0,115.1347,115.3078,115.0983,115.1802,10022.0
2022-12-19 11:35:00,126.4,126.44,126.22,126.27,9892.0,115.1347,115.1711,114.9707,115.0163,9892.0
2022-12-19 11:40:00,126.25,126.59,126.13,126.54,8855.0,114.9981,115.3078,114.8888,115.2622,8855.0
2022-12-19 11:45:00,126.59,126.69,126.5,126.5,13753.0,115.3078,115.3988,115.2258,115.2258,13753.0
2022-12-19 11:50:00,126.52,126.54,126.39,126.46,10603.0,115.244,115.2622,115.1256,115.1893,10603.0
2022-12-19 11:55:00,126.43,126.43,126.24,126.36,17520.0,115.162,115.162,114.989,115.0983,17520.0
2022-12-19 12:00:00,126.36,126.53,126.35,126.51,9263.0,115.0983,115.2531,115.0891,115.2349,9263.0
2022-12-19 12:05:00,126.41,126.41,126.22,126.28,5323.0,115.1438,115.1438,114.9707,115.0254,5323.0
2022-12-19 12:10:00,126.25,126.51,126.21,126.5,8045.0,114.9981,115.2349,114.9616,115.2258,8045.0
2022-12-19 12:15:00,126.51,126.55,126.22,126.26,7640.0,115.2349,115.2713,114.9707,115.0072,7640.0
2022-12-19 12:20:00,126.22,126.3,126.07,126.3,8137.0,114.9707,115.0436,114.8341,115.0436,8137.0
2022-12-19 12:25:00,126.27,126.38,126.2,126.26,21475.0,115.0163,115.1165,114.9525,115.0072,21475.0
2022-12-19 12:30:00,126.26,126.58,126.16,126.16,17053.0,115.0072,115.2986,114.9161,114.9161,17053.0
2022-12-19 12:35:00,126.2,126.34,126.15,126.19,5445.0,114.9525,115.08,114.907,114.9434,5445.0
2022-12-19 12:40:00,126.17,126.22,125.68,125.77,9216.0,114.9252,114.9707,114.4789,114.5608,9216.0
2022-12-19 12:45:00,125.7,125.75,125.61,125.65,3736.0,114.4971,114.5426,114.4151,114.4515,3736.0
2022-12-19 12:50:00,125.62,125.77,125.62,125.75,5405.0,114.4242,114.5608,114.4242,114.5426,5405.0
2022-12-19 12:55:00,125.72,125.86,125.63,125.86,13573.0,114.5153,114.6428,114.4333,114.6428,13573.0
2022-12-19 13:00:00,125.88,126.0,125.71,125.72,19307.0,114.661,114.7703,114.5062,114.5153,19307.0
2022-12-19 13:05:00,125.74,125.84,125.56,125.81,30589.0,114.5335,114.6246,114.3696,114.5973,30589.0
2022-12-19 13:10:00,125.81,125.93,125.7,125.73,19301.0,114.5973,114.7066,114.4971,114.5244,19301.0
2022-12-19 13:15:00,125.68,125.9,125.66,125.9,24739.0,114.4789,114.6793,114.4606,114.6793,24739.0
2022-12-19 13:20:00,125.92,125.98,125.74,125.86,14905.0,114.6975,114.7521,114.5335,114.6428,14905.0
2022-12-19 13:25:00,125.86,126.02,125.76,125.78,10966.0,114.6428,114.7886,114.5517,114.5699,10966.0
2022-12-19 13:30:00,125.79,125.79,125.62,125.76,7517.0,114.5791,114.5791,114.4242,114.5517,7517.0
2022-12-19 13:35:00,125.73,125.75,125.64,125.75,4090.0,114.5244,114.5426,114.4424,114.5426,4090.0
2022-12-19 13:40:00,125.75,125.76,125.53,125.61,8351.0,114.5426,114.5517,114.3422,114.4151,8351.0
2022-12-19 13:45:00,125.6,125.84,125.57,125.84,9050.0,114.406,114.6246,114.3787,114.6246,9050.0
2022-12-19 13:50:00,125.85,125.87,125.74,125.87,10054.0,114.6337,114.6519,114.5335,114.6519,10054.0
2022-12-19 13:55:00,125.86,125.93,125.79,125.9,12564.0,114.6428,114.7066,114.5791,114.6793,12564.0
2022-12-19 14:00:00,125.91,125.95,125.56,125.56,9417.0,114.6884,114.7248,114.3696,114.3696,9417.0
2022-12-19 14:05:00,125.6,125.77,125.56,125.58,6524.0,114.406,114.5608,114.3696,114.3878,6524.0
2022-12-19 14:10:00,125.59,125.63,125.36,125.36,10255.0,114.3969,114.4333,114.1874,114.1874,10255.0
2022-12-19 14:15:00,125.33,125.46,125.28,125.41,12482.0,114.1601,114.2785,114.1145,114.2329,12482.0
2022-12-19 14:20:00,125.42,125.5,125.24,125.28,10514.0,114.242,114.3149,114.0781,114.1145,10514.0
2022-12-19 14:25:00,125.21,125.21,124.73,124.73,10309.0,114.0507,114.0507,113.6135,113.6135,10309.0
2022-12-19 14:30:00,124.75,124.77,124.62,124.75,11045.0,113.6317,113.65,113.5133,113.6317,11045.0
2022-12-19 14:35:00,124.76,124.83,124.59,124.83,7720.0,113.6409,113.7046,113.486,113.7046,7720.0
2022-12-19 14:40:00,124.77,124.81,124.67,124.72,16028.0,113.65,113.6864,113.5589,113.6044,16028.0
2022-12-19 14:45:00,124.73,124.87,124.56,124.63,16672.0,113.6135,113.7411,113.4587,113.5224,16672.0
2022-12-19 14:50:00,124.63,124.66,124.49,124.57,12147.0,113.5224,113.5498,113.3949,113.4678,12147.0
2022-12-19 14:55:00,124.57,124.7,124.57,124.63,17107.0,113.4678,113.5862,113.4678,113.5224,17107.0
2022-12-19 15:00:00,124.61,124.69,124.48,124.57,21064.0,113.5042,113.5771,113.3858,113.4678,21064.0
2022-12-19 15:05:00,124.62,124.72,124.6,124.67,13933.0,113.5133,113.6044,113.4951,113.5589,13933.0
2022-12-19 15:10:00,124.66,124.88,124.64,124.8,7555.0,113.5498,113.7502,113.5315,113.6773,7555.0
2022-12-19 15:15:00,124.81,125.13,124.78,125.13,15204.0,113.6864,113.9779,113.6591,113.9779,15204.0
2022-12-19 15:20:00,125.11,125.16,124.98,125.05,26324.0,113.9597,114.0052,113.8412,113.905,26324.0
2022-12-19 15:25:00,125.06,125.32,125.06,125.25,22198.0,113.9141,114.1509,113.9141,114.0872,22198.0
2022-12-19 15:30:00,125.25,125.45,125.24,125.42,18489.0,114.0872,114.2694,114.0781,114.242,18489.0
2022-12-19 15:35:00,125.4,125.52,125.32,125.32,15689.0,114.2238,114.3331,114.1509,114.1509,15689.0
2022-12-19 15:40:00,125.32,125.47,125.22,125.45,20196.0,114.1509,114.2876,114.0599,114.2694,20196.0
2022-12-19 15:45:00,125.41,125.72,125.39,125.61,46693.0,114.2329,114.5153,114.2147,114.4151,46693.0
2022-12-19 15:50:00,125.63,125.72,125.5,125.57,39671.0,114.4333,114.5153,114.3149,114.3787,39671.0
2022-12-19 15:55:00,125.54,125.63,125.45,125.52,100541.0,114.3513,114.4333,114.2694,114.3331,100541.0
2022-12-20 09:30:00,125.31,125.73,125.0,125.6,64677.0,114.1418,114.5244,113.8595,114.406,64677.0
2022-12-20 09:35:00,125.65,126.18,125.45,126.14,24887.0,114.4515,114.9343,114.2694,114.8979,24887.0
2022-12-20 09:40:00,126.17,126.49,125.99,126.29,18459.0,114.9252,115.2167,114.7612,115.0345,18459.0
2022-12-20 09:45:00,126.29,126.48,126.16,126.33,9271.0,115.0345,115.2076,114.9161,115.0709,9271.0
2022-12-20 09:50:00,126.19,126.33,125.9,126.21,17566.0,114.9434,115.0709,114.6793,114.9616,17566.0
2022-12-20 09:55:00,126.28,126.55,126.16,126.46,7059.0,115.0254,115.2713,114.9161,115.1893,7059.0
2022-12-20 10:00:00,126.45,126.76,126.44,126.6,11753.0,115.1802,115.4626,115.1711,115.3169,11753.0
2022-12-20 10:05:00,126.61,126.89,126.57,126.83,38586.0,115.326,115.581,115.2895,115.5264,38586.0
2022-12-20 10:10:00,126.86,127.19,126.67,127.18,10898.0,115.5537,115.8543,115.3806,115.8452,10898.0
2022-12-20 10:15:00,127.21,127.37,127.13,127.3,28160.0,115.8725,116.0182,115.7996,115.9545,28160.0
2022-12-20 10:20:00,127.31,127.55,127.21,127.46,17317.0,115.9636,116.1822,115.8725,116.1002,17317.0
2022-12-20 10:25:00,127.51,127.59,127.22,127.28,40536.0,116.1458,116.2186,115.8816,115.9363,40536.0
2022-12-20 10:30:00,127.32,127.66,127.23,127.4,19165.0,115.9727,116.2824,115.8907,116.0456,19165.0
2022-12-20 10:35:00,127.43,128.12,127.42,127.83,40057.0,116.0729,116.7014,116.0638,116.4372,40057.0
2022-12-20 10:40:00,127.8,127.8,127.1,127.13,24137.0,116.4099,116.4099,115.7723,115.7996,24137.0
2022-12-20 10:45:00,127.17,127.31,127.04,127.14,12513.0,115.8361,115.9636,115.7177,115.8087,12513.0
2022-12-20 10:50:00,127.21,127.52,127.12,127.42,14384.0,115.8725,116.1549,115.7905,116.0638,14384.0
2022-12-20 10:55:00,127.44,127.74,127.44,127.64,26488.0,116.082,116.3553,116.082,116.2642,26488.0
2022-12-20 11:00:00,127.67,127.73,127.21,127.25,20143.0,116.2915,116.3462,115.8725,115.9089,20143.0
2022-12-20 11:05:00,127.28,127.29,127.09,127.16,11188.0,115.9363,115.9454,115.7632,115.827,11188.0
2022-12-20 11:10:00,127.17,127.38,127.05,127.3,27174.0,115.8361,116.0273,115.7268,115.9545,27174.0
2022-12-20 11:15:00,127.29,127.36,126.89,127.07,18317.0,115.9454,116.0091,115.581,115.745,18317.0
2022-12-20 11:20:00,127.11,127.41,127.05,127.4,13822.0,115.7814,116.0547,115.7268,116.0456,13822.0
2022-12-20 11:25:00,127.4,127.4,126.81,126.82,16565.0,116.0456,116.0456,115.5081,115.5173,16565.0
2022-12-20 11:30:00,126.73,126.99,126.65,126.96,9697.0,115.4353,115.6721,115.3624,115.6448,9697.0
2022-12-20 11:35:00,126.97,127.11,126.86,126.87,7564.0,115.6539,115.7814,115.5537,115.5628,7564.0
2022-12-20 11:40:00,126.91,127.06,126.82,127.04,7749.0,115.5992,115.7359,115.5173,115.7177,7749.0
2022-12-20 11:45:00,127.02,127.08,126.79,126.94,7628.0,115.6994,115.7541,115.4899,115.6266,7628.0
2022-12-20 11:50:00,126.9,127.22,126.9,127.13,13449.0,115.5901,115.8816,115.5901,115.7996,13449.0
2022-12-20 11:55:00,127.08,127.08,126.87,127.02,9757.0,115.7541,115.7541,115.5628,115.6994,9757.0
2022-12-20 12:00:00,126.98,127.09,126.88,127.03,6663.0,115.663,115.7632,115.5719,115.7085,6663.0
2022-12-20 12:05:00,127.0,127.03,126.76,126.84,10030.0,115.6812,115.7085,115.4626,115.5355,10030.0
2022-12-20 12:10:00,126.89,126.92,126.63,126.68,10802.0,115.581,115.6083,115.3442,115.3897,10802.0
2022-12-20 12:15:00,126.68,126.86,126.4,126.42,12149.0,115.3897,115.5537,115.1347,115.1529,12149.0
2022-12-20 12:20:00,126.38,126.54,126.34,126.36,5843.0,115.1165,115.2622,115.08,115.0983,5843.0
2022-12-20 12:25:00,126.36,126.37,126.2,126.23,7798.0,115.0983,115.1074,114.9525,114.9798,7798.0
2022-12-20 12:30:00,126.23,126.27,126.13,126.2,6323.0,114.9798,115.0163,114.8888,114.9525,6323.0
2022-12-20 12:35:00,126.17,126.17,125.83,125.93,7657.0,114.9252,114.9252,114.6155,114.7066,7657.0
2022-12-20 12:40:00,125.92,126.25,125.91,126.12,20184.0,114.6975,114.9981,114.6884,114.8796,20184.0
2022-12-20 12:45:00,126.12,126.33,126.0,126.28,6767.0,114.8796,115.0709,114.7703,115.0254,6767.0
2022-12-20 12:50:00,126.34,126.46,126.26,126.43,7554.0,115.08,115.1893,115.0072,115.162,7554.0
2022-12-20 12:55:00,126.43,126.7,126.43,126.68,3137.0,115.162,115.408,115.162,115.3897,3137.0
2022-12-20 13:00:00,126.69,126.86,126.67,126.81,5036.0,115.3988,115.5537,115.3806,115.5081,5036.0
2022-12-20 13:05:00,126.81,126.99,126.75,126.88,4692.0,115.5081,115.6721,115.4535,115.5719,4692.0
2022-12-20 13:10:00,126.92,127.02,126.83,127.02,9477.0,115.6083,115.6994,115.5264,115.6994,9477.0
2022-12-20 13:15:00,127.02,127.2,126.95,127.19,5127.0,115.6994,115.8634,115.6357,115.8543,5127.0
2022-12-20 13:20:00,127.23,127.4,127.13,127.4,6185.0,115.8907,116.0456,115.7996,116.0456,6185.0
2022-12-20 13:25:00,127.42,127.55,127.4,127.54,8502.0,116.0638,116.1822,116.0456,116.1731,8502.0
2022-12-20 13:30:00,127.51,127.7,127.45,127.64,3275.0,116.1458,116.3188,116.0911,116.2642,3275.0
2022-12-20 13:35:00,127.65,127.77,127.56,127.71,17712.0,116.2733,116.3826,116.1913,116.3279,17712.0
2022-12-20 13:40:00,127.72,127.89,127.69,127.82,8957.0,116.337,116.4919,116.3097,116.4281,8957.0
2022-12-20 13:45:00,127.78,127.79,127.48,127.56,7564.0,116.3917,116.4008,116.1184,116.1913,7564.0
2022-12-20 13:50:00,127.53,127.96,127.5,127.67,15029.0,116.164,116.5557,116.1367,116.2915,15029.0
2022-12-20 13:55:00,127.71,127.74,127.51,127.51,12952.0,116.3279,116.3553,116.1458,116.1458,12952.0
2022-12-20 14:00:00,127.55,127.66,127.5,127.5,8223.0,116.1822,116.2824,116.1367,116.1367,8223.0
2022-12-20 14:05:00,127.52,127.68,127.51,127.53,7106.0,116.1549,116.3006,116.1458,116.164,7106.0
2022-12-20 14:10:00,127.5,127.72,127.5,127.66,7314.0,116.1367,116.337,116.1367,116.2824,7314.0
2022-12-20 14:15:00,127.66,127.67,127.34,127.5,12166.0,116.2824,116.2915,115.9909,116.1367,12166.0
2022-12-20 14:20:00,127.5,127.52,127.28,127.31,7360.0,116.1367,116.1549,115.9363,115.9636,7360.0
2022-12-20 14:25:00,127.25,127.34,127.06,127.23,16029.0,115.9089,115.9909,115.7359,115.8907,16029.0
2022-12-20 14:30:00,127.19,127.24,127.09,127.11,7386.0,115.8543,115.8998,115.7632,115.7814,7386.0
2022-12-20 14:35:00,127.09,127.24,127.08,127.12,9010.0,115.7632,115.8998,115.7541,115.7905,9010.0
2022-12-20 14:40:00,127.15,127.22,127.08,127.08,8204.0,115.8178,115.8816,115.7541,115.7541,8204.0
2022-12-20 14:45:00,127.1,127.24,127.1,127.22,7753.0,115.7723,115.8998,115.7723,115.8816,7753.0
2022-12-20 14:50:00,127.2,127.31,127.06,127.13,10399.0,115.8634,115.9636,115.7359,115.7996,10399.0
2022-12-20 14:55:00,127.11,127.11,126.88,126.92,13971.0,115.7814,115.7814,115.5719,115.6083,13971.0
2022-12-20 15:00:00,126.93,126.95,126.78,126.84,9237.0,115.6175,115.6357,115.4808,115.5355,9237.0
2022-12-20 15:05:00,126.86,126.86,126.62,126.79,26476.0,115.5537,115.5537,115.3351,115.4899,26476.0
2022-12-20 15:10:00,126.8,126.81,126.55,126.66,16851.0,115.499,115.5081,115.2713,115.3715,16851.0
2022-12-20 15:15:00,126.69,126.73,126.57,126.62,17338.0,115.3988,115.4353,115.2895,115.3351,17338.0
2022-12-20 15:20:00,126.64,126.8,126.55,126.57,17837.0,115.3533,115.499,115.2713,115.2895,17837.0
2022-12-20 15:25:00,126.6,126.75,126.54,126.71,16702.0,115.3169,115.4535,115.2622,115.4171,16702.0
2022-12-20 15:30:00,126.68,126.85,126.66,126.83,17994.0,115.3897,115.5446,115.3715,115.5264,17994.0
2022-12-20 15:35:00,126.81,127.01,126.71,126.98,24978.0,115.5081,115.6903,115.4171,115.663,24978.0
2022-12-20 15:40:00,126.98,127.17,126.91,127.1,30609.0,115.663,115.8361,115.5992,115.7723,30609.0
2022-12-20 15:45:00,127.1,127.11,126.88,126.95,33603.0,115.7723,115.7814,115.5719,115.6357,33603.0
2022-12-20 15:50:00,126.95,126.97,126.58,126.62,58044.0,115.6357,115.6539,115.2986,115.3351,58044.0
2022-12-20 15:55:00,126.62,126.62,126.32,126.5,137426.0,115.3351,115.3351,115.0618,115.2258,137426.0
2022-12-21 09:30:00,129.41,129.85,128.5,128.57,100081.0,117.8764,118.2772,117.0475,117.1113,100081.0
2022-12-21 09:35:00,128.6,128.7,128.06,128.06,32160.0,117.1386,117.2297,116.6467,116.6467,32160.0
2022-12-21 09:40:00,128.09,128.2,127.68,128.04,26819.0,116.6741,116.7743,116.3006,116.6285,26819.0
2022-12-21 09:45:00,128.02,128.06,127.36,127.43,29323.0,116.6103,116.6467,116.0091,116.0729,29323.0
2022-12-21 09:50:00,127.44,127.86,127.31,127.6,43744.0,116.082,116.4646,115.9636,116.2277,43744.0
2022-12-21 09:55:00,127.62,127.65,127.41,127.57,24098.0,116.246,116.2733,116.0547,116.2004,24098.0
2022-12-21 10:00:00,127.53,127.7,127.36,127.48,10363.0,116.164,116.3188,116.0091,116.1184,10363.0
2022-12-21 10:05:00,127.47,127.91,127.42,127.85,10260.0,116.1093,116.5101,116.0638,116.4555,10260.0
2022-12-21 10:10:00,127.83,128.02,127.81,127.88,10659.0,116.4372,116.6103,116.419,116.4828,10659.0
2022-12-21 10:15:00,127.87,127.91,127.79,127.9,8557.0,116.4737,116.5101,116.4008,116.501,8557.0
2022-12-21 10:20:00,127.86,128.16,127.76,128.11,19248.0,116.4646,116.7378,116.3735,116.6923,19248.0
2022-12-21 10:25:00,128.09,128.15,127.96,128.15,6941.0,116.6741,116.7287,116.5557,116.7287,6941.0
2022-12-21 10:30:00,128.21,128.73,128.2,128.54,24926.0,116.7834,117.257,116.7743,117.084,24926.0
2022-12-21 10:35:00,128.61,129.18,128.61,129.18,12298.0,117.1477,117.6669,117.1477,117.6669,12298.0
2022-12-21 10:40:00,129.19,129.51,129.19,129.27,20510.0,117.676,117.9675,117.676,117.7489,20510.0
2022-12-21 10:45:00,129.27,129.44,129.09,129.4,24553.0,117.7489,117.9038,117.5849,117.8673,24553.0
2022-12-21 10:50:00,129.37,129.69,129.31,129.67,26117.0,117.84,118.1315,117.7853,118.1133,26117.0
2022-12-21 10:55:00,129.68,129.68,129.31,129.37,13417.0,118.1224,118.1224,117.7853,117.84,13417.0
2022-12-21 11:00:00,129.36,129.56,129.36,129.51,14545.0,117.8309,118.0131,117.8309,117.9675,14545.0
2022-12-21 11:05:00,129.52,129.57,129.06,129.26,26547.0,117.9766,118.0222,117.5576,117.7398,26547.0
2022-12-21 11:10:00,129.23,129.34,129.04,129.06,21046.0,117.7125,117.8127,117.5394,117.5576,21046.0
2022-12-21 11:15:00,129.19,129.29,128.88,128.94,9140.0,117.676,117.7671,117.3937,117.4483,9140.0
2022-12-21 11:20:00,128.91,128.97,128.67,128.88,4609.0,117.421,117.4756,117.2024,117.3937,4609.0
2022-12-21 11:25:00,128.88,128.99,128.72,128.83,8528.0,117.3937,117.4939,117.2479,117.3481,8528.0
2022-12-21 11:30:00,128.76,128.77,128.56,128.62,6909.0,117.2844,117.2935,117.1022,117.1568,6909.0
2022-12-21 11:35:00,128.66,128.66,128.43,128.43,6959.0,117.1933,117.1933,116.9838,116.9838,6959.0
2022-12-21 11:40:00,128.47,128.62,128.34,128.62,3448.0,117.0202,117.1568,116.9018,117.1568,3448.0
2022-12-21 11:45:00,128.61,128.87,128.6,128.87,6411.0,117.1477,117.3846,117.1386,117.3846,6411.0
2022-12-21 11:50:00,128.88,128.95,128.68,128.75,5806.0,117.3937,117.4574,117.2115,117.2752,5806.0
2022-12-21 11:55:00,128.75,128.79,128.6,128.77,5963.0,117.2752,117.3117,117.1386,117.2935,5963.0
2022-12-21 12:00:00,128.87,128.87,128.61,128.83,6800.0,117.3846,117.3846,117.1477,117.3481,6800.0
2022-12-21 12:05:00,128.85,129.05,128.85,128.94,7493.0,117.3663,117.5485,117.3663,117.4483,7493.0
2022-12-21 12:10:00,128.93,129.1,128.93,129.08,8018.0,117.4392,117.5941,117.4392,117.5758,8018.0
2022-12-21 12:15:00,129.11,129.25,129.05,129.09,8212.0,117.6032,117.7307,117.5485,117.5849,8212.0
2022-12-21 12:20:00,129.04,129.13,129.02,129.02,4313.0,117.5394,117.6214,117.5212,117.5212,4313.0
2022-12-21 12:25:00,129.04,129.11,128.85,128.99,8439.0,117.5394,117.6032,117.3663,117.4939,8439.0
2022-12-21 12:30:00,129.07,129.32,129.07,129.3,5504.0,117.5667,117.7944,117.5667,117.7762,5504.0
2022-12-21 12:35:00,129.33,129.51,129.32,129.47,8346.0,117.8036,117.9675,117.7944,117.9311,8346.0
2022-12-21 12:40:00,129.46,129.49,129.33,129.45,21940.0,117.922,117.9493,117.8036,117.9129,21940.0
2022-12-21 12:45:00,129.47,129.49,129.28,129.41,8290.0,117.9311,117.9493,117.758,117.8764,8290.0
2022-12-21 12:50:00,129.43,129.54,129.41,129.47,8939.0,117.8946,117.9948,117.8764,117.9311,8939.0
2022-12-21 12:55:00,129.47,129.6,129.41,129.57,13998.0,117.9311,118.0495,117.8764,118.0222,13998.0
2022-12-21 13:00:00,129.63,129.7,129.49,129.52,5121.0,118.0768,118.1406,117.9493,117.9766,5121.0
2022-12-21 13:05:00,129.49,129.69,129.41,129.66,7607.0,117.9493,118.1315,117.8764,118.1041,7607.0
2022-12-21 13:10:00,129.65,129.75,129.61,129.64,8452.0,118.095,118.1861,118.0586,118.0859,8452.0
2022-12-21 13:15:00,129.65,129.89,129.64,129.88,6251.0,118.095,118.3136,118.0859,118.3045,6251.0
2022-12-21 13:20:00,129.86,129.89,129.56,129.67,11500.0,118.2863,118.3136,118.0131,118.1133,11500.0
2022-12-21 13:25:00,129.66,129.73,129.43,129.46,16858.0,118.1041,118.1679,117.8946,117.922,16858.0
2022-12-21 13:30:00,129.48,129.48,129.23,129.29,4567.0,117.9402,117.9402,117.7125,117.7671,4567.0
2022-12-21 13:35:00,129.28,129.5,129.28,129.39,3401.0,117.758,117.9584,117.758,117.8582,3401.0
2022-12-21 13:40:00,129.37,129.43,129.33,129.37,4263.0,117.84,117.8946,117.8036,117.84,4263.0
2022-12-21 13:45:00,129.37,129.65,129.32,129.58,4481.0,117.84,118.095,117.7944,118.0313,4481.0
2022-12-21 13:50:00,129.58,129.88,129.58,129.8,15119.0,118.0313,118.3045,118.0313,118.2317,15119.0
2022-12-21 13:55:00,129.82,129.99,129.81,129.86,14780.0,118.2499,118.4047,118.2408,118.2863,14780.0
2022-12-21 14:00:00,129.88,130.19,129.85,130.18,11277.0,118.3045,118.5869,118.2772,118.5778,11277.0
2022-12-21 14:05:00,130.17,130.44,130.15,130.19,27515.0,118.5687,118.8146,118.5505,118.5869,27515.0
2022-12-21 14:10:00,130.18,130.19,129.97,130.1,10919.0,118.5778,118.5869,118.3865,118.5049,10919.0
2022-12-21 14:15:00,130.07,130.21,130.06,130.16,9347.0,118.4776,118.6051,118.4685,118.5596,9347.0
2022-12-21 14:20:00,130.23,130.25,130.0,130.01,10211.0,118.6233,118.6416,118.4138,118.423,10211.0
2022-12-21 14:25:00,129.96,130.04,129.84,129.88,5818.0,118.3774,118.4503,118.2681,118.3045,5818.0
2022-12-21 14:30:00,129.81,130.03,129.76,129.98,6943.0,118.2408,118.4412,118.1952,118.3956,6943.0
2022-12-21 14:35:00,129.99,130.06,129.91,130.02,8431.0,118.4047,118.4685,118.3319,118.4321,8431.0
2022-12-21 14:40:00,130.02,130.2,129.93,130.18,9803.0,118.4321,118.596,118.3501,118.5778,9803.0
2022-12-21 14:45:00,130.16,130.2,130.08,130.08,10505.0,118.5596,118.596,118.4867,118.4867,10505.0
2022-12-21 14:50:00,130.11,130.14,129.91,129.92,11645.0,118.514,118.5414,118.3319,118.341,11645.0
2022-12-21 14:55:00,129.93,130.1,129.89,130.06,11980.0,118.3501,118.5049,118.3136,118.4685,11980.0
2022-12-21 15:00:00,130.05,130.17,130.02,130.11,11294.0,118.4594,118.5687,118.4321,118.514,11294.0
2022-12-21 15:05:00,130.11,130.12,129.82,129.88,16166.0,118.514,118.5231,118.2499,118.3045,16166.0
2022-12-21 15:10:00,129.88,130.07,129.87,130.03,16060.0,118.3045,118.4776,118.2954,118.4412,16060.0
2022-12-21 15:15:00,130.03,130.03,129.69,129.76,16640.0,118.4412,118.4412,118.1315,118.1952,16640.0
2022-12-21 15:20:00,129.77,129.9,129.75,129.86,14496.0,118.2043,118.3228,118.1861,118.2863,14496.0
2022-12-21 15:25:00,129.84,129.87,129.6,129.6,13978.0,118.2681,118.2954,118.0495,118.0495,13978.0
2022-12-21 15:30:00,129.6,129.66,129.41,129.66,44265.0,118.0495,118.1041,117.8764,118.1041,44265.0
2022-12-21 15:35:00,129.67,129.84,129.64,129.81,18765.0,118.1133,118.2681,118.0859,118.2408,18765.0
2022-12-21 15:40:00,129.81,129.85,129.62,129.7,23148.0,118.2408,118.2772,118.0677,118.1406,23148.0
2022-12-21 15:45:00,129.72,129.84,129.69,129.78,38722.0,118.1588,118.2681,118.1315,118.2135,38722.0
2022-12-21 15:50:00,129.8,129.82,129.3,129.41,58821.0,118.2317,118.2499,117.7762,117.8764,58821.0
2022-12-21 15:55:00,129.41,129.99,129.41,129.97,203219.0,117.8764,118.4047,117.8764,118.3865,203219.0
2022-12-22 09:30:00,130.14,130.67,129.27,129.34,50776.0,118.5414,119.0241,117.7489,117.8127,50776.0
2022-12-22 09:35:00,129.41,129.41,128.27,128.27,16875.0,117.8764,117.8764,116.838,116.838,16875.0
2022-12-22 09:40:00,128.3,128.75,127.72,127.88,15448.0,116.8654,117.2752,116.337,116.4828,15448.0
2022-12-22 09:45:00,127.88,128.27,127.79,128.01,13815.0,116.4828,116.838,116.4008,116.6012,13815.0
2022-12-22 09:50:00,128.01,128.04,127.63,127.86,11471.0,116.6012,116.6285,116.2551,116.4646,11471.0
2022-12-22 09:55:00,127.88,127.98,127.64,127.64,14815.0,116.4828,116.5739,116.2642,116.2642,14815.0
2022-12-22 10:00:00,127.62,127.75,127.18,127.4,13886.0,116.246,116.3644,115.8452,116.0456,13886.0
2022-12-22 10:05:00,127.45,127.46,127.06,127.11,21153.0,116.0911,116.1002,115.7359,115.7814,21153.0
2022-12-22 10:10:00,127.12,127.33,126.89,127.16,20405.0,115.7905,115.9818,115.581,115.827,20405.0
2022-12-22 10:15:00,127.18,127.32,126.9,127.15,9640.0,115.8452,115.9727,115.5901,115.8178,9640.0
2022-12-22 10:20:00,127.04,127.06,126.53,126.53,9732.0,115.7177,115.7359,115.2531,115.2531,9732.0
2022-12-22 10:25:00,126.53,126.79,126.5,126.52,9203.0,115.2531,115.4899,115.2258,115.244,9203.0
2022-12-22 10:30:00,126.47,126.47,126.27,126.37,13441.0,115.1985,115.1985,115.0163,115.1074,13441.0
2022-12-22 10:35:00,126.36,126.45,126.13,126.23,10436.0,115.0983,115.1802,114.8888,114.9798,10436.0
2022-12-22 10:40:00,126.11,126.39,125.98,126.03,11893.0,114.8705,115.1256,114.7521,114.7977,11893.0
2022-12-22 10:45:00,125.99,126.09,125.67,125.67,14390.0,114.7612,114.8523,114.4698,114.4698,14390.0
2022-12-22 10:50:00,125.67,125.8,125.54,125.55,8653.0,114.4698,114.5882,114.3513,114.3604,8653.0
2022-12-22 10:55:00,125.5,125.56,125.27,125.33,8537.0,114.3149,114.3696,114.1054,114.1601,8537.0
2022-12-22 11:00:00,125.28,125.5,125.16,125.37,12358.0,114.1145,114.3149,114.0052,114.1965,12358.0
2022-12-22 11:05:00,125.35,125.57,125.31,125.34,29280.0,114.1783,114.3787,114.1418,114.1692,29280.0
2022-12-22 11:10:00,125.32,125.74,125.3,125.71,12571.0,114.1509,114.5335,114.1327,114.5062,12571.0
2022-12-22 11:15:00,125.72,125.98,125.7,125.97,11937.0,114.5153,114.7521,114.4971,114.743,11937.0
2022-12-22 11:20:00,125.99,126.27,125.94,125.98,8170.0,114.7612,115.0163,114.7157,114.7521,8170.0
2022-12-22 11:25:00,125.94,126.27,125.94,126.18,11942.0,114.7157,115.0163,114.7157,114.9343,11942.0
2022-12-22 11:30:00,126.17,126.35,126.11,126.14,11933.0,114.9252,115.0891,114.8705,114.8979,11933.0
2022-12-22 11:35:00,126.07,126.17,125.86,125.88,5392.0,114.8341,114.9252,114.6428,114.661,5392.0
2022-12-22 11:40:00,125.9,126.06,125.74,125.98,12318.0,114.6793,114.825,114.5335,114.7521,12318.0
2022-12-22 11:45:00,125.98,126.1,125.75,125.81,11328.0,114.7521,114.8614,114.5426,114.5973,11328.0
2022-12-22 11:50:00,125.84,125.84,125.42,125.42,14644.0,114.6246,114.6246,114.242,114.242,14644.0
2022-12-22 11:55:00,125.41,125.74,125.31,125.67,22554.0,114.2329,114.5335,114.1418,114.4698,22554.0
2022-12-22 12:00:00,125.64,125.64,125.36,125.51,12524.0,114.4424,114.4424,114.1874,114.324,12524.0
2022-12-22 12:05:00,125.49,125.58,125.32,125.51,21850.0,114.3058,114.3878,114.1509,114.324,21850.0
2022-12-22 12:10:00,125.53,125.56,125.12,125.26,20345.0,114.3422,114.3696,113.9688,114.0963,20345.0
2022-12-22 12:15:00,125.24,125.29,125.06,125.22,72232.0,114.0781,114.1236,113.9141,114.0599,72232.0
2022-12-22 12:20:00,125.23,125.37,125.0,125.18,19250.0,114.069,114.1965,113.8595,114.0234,19250.0
2022-12-22 12:25:00,125.22,125.33,125.07,125.26,32847.0,114.0599,114.1601,113.9232,114.0963,32847.0
2022-12-22 12:30:00,125.29,125.48,125.19,125.26,18686.0,114.1236,114.2967,114.0325,114.0963,18686.0
2022-12-22 12:35:00,125.31,125.34,125.18,125.34,29970.0,114.1418,114.1692,114.0234,114.1692,29970.0
2022-12-22 12:40:00,125.34,125.39,125.07,125.07,8611.0,114.1692,114.2147,113.9232,113.9232,8611.0
2022-12-22 12:45:00,125.1,125.12,124.94,125.06,15022.0,113.9506,113.9688,113.8048,113.9141,15022.0
2022-12-22 12:50:00,125.06,125.13,124.83,124.89,25626.0,113.9141,113.9779,113.7046,113.7593,25626.0
2022-12-22 12:55:00,124.84,124.88,124.46,124.48,34435.0,113.7137,113.7502,113.3676,113.3858,34435.0
2022-12-22 13:00:00,124.49,124.59,124.19,124.49,22583.0,113.3949,113.486,113.1217,113.3949,22583.0
2022-12-22 13:05:00,124.48,124.51,124.25,124.4,51359.0,113.3858,113.4131,113.1763,113.3129,51359.0
2022-12-22 13:10:00,124.43,124.5,124.1,124.49,15430.0,113.3403,113.404,113.0397,113.3949,15430.0
2022-12-22 13:15:00,124.55,124.84,124.51,124.72,31380.0,113.4496,113.7137,113.4131,113.6044,31380.0
2022-12-22 13:20:00,124.71,124.85,124.57,124.62,16424.0,113.5953,113.7228,113.4678,113.5133,16424.0
2022-12-22 13:25:00,124.63,124.69,124.33,124.36,9782.0,113.5224,113.5771,113.2492,113.2765,9782.0
2022-12-22 13:30:00,124.24,124.43,124.19,124.36,19595.0,113.1672,113.3403,113.1217,113.2765,19595.0
2022-12-22 13:35:00,124.31,124.46,124.17,124.4,18587.0,113.231,113.3676,113.1034,113.3129,18587.0
2022-12-22 13:40:00,124.37,124.39,123.88,123.95,27320.0,113.2856,113.3038,112.8393,112.903,27320.0
2022-12-22 13:45:00,123.93,124.12,123.73,123.83,10093.0,112.8848,113.0579,112.7027,112.7937,10093.0
2022-12-22 13:50:00,123.86,123.93,123.7,123.73,17875.0,112.8211,112.8848,112.6753,112.7027,17875.0
2022-12-22 13:55:00,123.73,123.87,123.68,123.84,22980.0,112.7027,112.8302,112.6571,112.8028,22980.0
2022-12-22 14:00:00,123.79,123.92,123.76,123.86,14432.0,112.7573,112.8757,112.73,112.8211,14432.0
2022-12-22 14:05:00,123.86,123.88,123.38,123.39,17523.0,112.8211,112.8393,112.3838,112.393,17523.0
2022-12-22 14:10:00,123.41,123.76,123.31,123.72,14275.0,112.4112,112.73,112.3201,112.6935,14275.0
2022-12-22 14:15:00,123.72,123.72,123.53,123.61,9008.0,112.6935,112.6935,112.5205,112.5933,9008.0
2022-12-22 14:20:00,123.61,123.93,123.49,123.93,17372.0,112.5933,112.8848,112.484,112.8848,17372.0
2022-12-22 14:25:00,123.92,124.32,123.9,124.32,12051.0,112.8757,113.2401,112.8575,113.2401,12051.0
2022-12-22 14:30:00,124.33,124.88,124.32,124.76,27422.0,113.2492,113.7502,113.2401,113.6409,27422.0
2022-12-22 14:35:00,124.82,124.86,124.61,124.86,16444.0,113.6955,113.7319,113.5042,113.7319,16444.0
2022-12-22 14:40:00,124.89,125.26,124.79,125.22,19552.0,113.7593,114.0963,113.6682,114.0599,19552.0
2022-12-22 14:45:00,125.22,125.74,125.22,125.7,23268.0,114.0599,114.5335,114.0599,114.4971,23268.0
2022-12-22 14:50:00,125.68,125.71,125.45,125.54,12133.0,114.4789,114.5062,114.2694,114.3513,12133.0
2022-12-22 14:55:00,125.51,126.0,125.5,125.92,11094.0,114.324,114.7703,114.3149,114.6975,11094.0
2022-12-22 15:00:00,125.94,126.09,125.67,125.95,17112.0,114.7157,114.8523,114.4698,114.7248,17112.0
2022-12-22 15:05:00,125.92,126.36,125.81,126.29,16375.0,114.6975,115.0983,114.5973,115.0345,16375.0
2022-12-22 15:10:00,126.31,126.32,126.04,126.14,18565.0,115.0527,115.0618,114.8068,114.8979,18565.0
2022-12-22 15:15:00,126.12,126.43,126.11,126.38,18324.0,114.8796,115.162,114.8705,115.1165,18324.0
2022-12-22 15:20:00,126.4,126.86,126.39,126.8,28399.0,115.1347,115.5537,115.1256,115.499,28399.0
2022-12-22 15:25:00,126.81,127.1,126.66,127.09,33417.0,115.5081,115.7723,115.3715,115.7632,33417.0
2022-12-22 15:30:00,127.1,127.13,126.45,126.48,22569.0,115.7723,115.7996,115.1802,115.2076,22569.0
2022-12-22 15:35:00,126.49,126.52,126.2,126.25,27820.0,115.2167,115.244,114.9525,114.9981,27820.0
2022-12-22 15:40:00,126.25,126.3,126.01,126.15,36202.0,114.9981,115.0436,114.7794,114.907,36202.0
2022-12-22 15:45:00,126.15,126.48,125.95,126.48,41842.0,114.907,115.2076,114.7248,115.2076,41842.0
2022-12-22 15:50:00,126.47,126.59,126.22,126.47,73606.0,115.1985,115.3078,114.9707,115.1985,73606.0
2022-12-22 15:55:00,126.45,126.46,126.19,126.31,168404.0,115.1802,115.1893,114.9434,115.0527,168404.0
2022-12-23 09:30:00,127.48,128.67,127.48,128.33,48668.0,116.1184,117.2024,116.1184,116.8927,48668.0
2022-12-23 09:35:00,128.29,128.38,127.75,127.75,18121.0,116.8562,116.9382,116.3644,116.3644,18121.0
2022-12-23 09:40:00,127.76,128.37,127.69,128.22,14849.0,116.3735,116.9291,116.3097,116.7925,14849.0
2022-12-23 09:45:00,128.28,128.37,127.81,128.37,19636.0,116.8471,116.9291,116.419,116.9291,19636.0
2022-12-23 09:50:00,128.27,128.56,128.23,128.53,9608.0,116.838,117.1022,116.8016,117.0749,9608.0
2022-12-23 09:55:00,128.63,128.65,128.14,128.26,17574.0,117.1659,117.1842,116.7196,116.8289,17574.0
2022-12-23 10:00:00,128.32,129.1,128.32,128.74,22620.0,116.8836,117.5941,116.8836,117.2661,22620.0
2022-12-23 10:05:00,128.67,129.13,128.67,128.88,7138.0,117.2024,117.6214,117.2024,117.3937,7138.0
2022-12-23 10:10:00,128.84,129.24,128.84,128.96,13324.0,117.3572,117.7216,117.3572,117.4665,13324.0
2022-12-23 10:15:00,128.92,129.65,128.9,129.61,10580.0,117.4301,118.095,117.4119,118.0586,10580.0
2022-12-23 10:20:00,129.57,129.83,129.46,129.78,13159.0,118.0222,118.259,117.922,118.2135,13159.0
2022-12-23 10:25:00,129.68,129.86,129.59,129.8,12596.0,118.1224,118.2863,118.0404,118.2317,12596.0
2022-12-23 10:30:00,129.86,130.38,129.8,130.38,14575.0,118.2863,118.76,118.2317,118.76,14575.0
2022-12-23 10:35:00,130.38,130.44,129.94,129.97,14481.0,118.76,118.8146,118.3592,118.3865,14481.0
2022-12-23 10:40:00,129.96,130.11,129.64,129.7,11771.0,118.3774,118.514,118.0859,118.1406,11771.0
2022-12-23 10:45:00,129.69,129.82,129.49,129.61,6387.0,118.1315,118.2499,117.9493,118.0586,6387.0
2022-12-23 10:50:00,129.71,129.76,129.49,129.73,8932.0,118.1497,118.1952,117.9493,118.1679,8932.0
2022-12-23 10:55:00,129.77,129.86,129.57,129.63,12216.0,118.2043,118.2863,118.0222,118.0768,12216.0
2022-12-23 11:00:00,129.59,129.73,129.42,129.73,4846.0,118.0404,118.1679,117.8855,118.1679,4846.0
2022-12-23 11:05:00,129.69,129.7,129.42,129.44,4221.0,118.1315,118.1406,117.8855,117.9038,4221.0
2022-12-23 11:10:00,129.52,129.85,129.52,129.85,5065.0,117.9766,118.2772,117.9766,118.2772,5065.0
2022-12-23 11:15:00,129.82,129.9,129.49,129.6,5489.0,118.2499,118.3228,117.9493,118.0495,5489.0
2022-12-23 11:20:00,129.66,129.89,129.66,129.85,9354.0,118.1041,118.3136,118.1041,118.2772,9354.0
2022-12-23 11:25:00,129.87,129.93,129.45,129.45,12348.0,118.2954,118.3501,117.9129,117.9129,12348.0
2022-12-23 11:30:00,129.44,129.51,129.29,129.46,8269.0,117.9038,117.9675,117.7671,117.922,8269.0
2022-12-23 11:35:00,129.54,129.72,129.5,129.64,5645.0,117.9948,118.1588,117.9584,118.0859,5645.0
2022-12-23 11:40:00,129.7,129.78,129.55,129.56,9354.0,118.1406,118.2135,118.0039,118.0131,9354.0
2022-12-23 11:45:00,129.68,129.69,129.57,129.57,3934.0,118.1224,118.1315,118.0222,118.0222,3934.0
2022-12-23 11:50:00,129.61,129.85,129.61,129.76,8262.0,118.0586,118.2772,118.0586,118.1952,8262.0
2022-12-23 11:55:00,129.72,129.85,129.58,129.8,13427.0,118.1588,118.2772,118.0313,118.2317,13427.0
2022-12-23 12:00:00,129.7,129.89,129.66,129.72,4513.0,118.1406,118.3136,118.1041,118.1588,4513.0
2022-12-23 12:05:00,129.77,129.77,129.56,129.63,2726.0,118.2043,118.2043,118.0131,118.0768,2726.0
2022-12-23 12:10:00,129.65,129.72,129.63,129.67,1653.0,118.095,118.1588,118.0768,118.1133,1653.0
2022-12-23 12:15:00,129.65,129.99,129.64,129.99,6191.0,118.095,118.4047,118.0859,118.4047,6191.0
2022-12-23 12:20:00,129.9,130.07,129.89,129.94,8041.0,118.3228,118.4776,118.3136,118.3592,8041.0
2022-12-23 12:25:00,129.99,130.04,129.88,129.91,8144.0,118.4047,118.4503,118.3045,118.3319,8144.0
2022-12-23 12:30:00,129.9,130.0,129.83,129.92,4187.0,118.3228,118.4138,118.259,118.341,4187.0
2022-12-23 12:35:00,129.96,130.07,129.96,130.03,5602.0,118.3774,118.4776,118.3774,118.4412,5602.0
2022-12-23 12:40:00,130.07,130.07,129.69,129.75,5362.0,118.4776,118.4776,118.1315,118.1861,5362.0
2022-12-23 12:45:00,129.68,129.9,129.68,129.81,4861.0,118.1224,118.3228,118.1224,118.2408,4861.0
2022-12-23 12:50:00,129.77,129.93,129.63,129.7,6187.0,118.2043,118.3501,118.0768,118.1406,6187.0
2022-12-23 12:55:00,129.72,129.89,129.72,129.76,5022.0,118.1588,118.3136,118.1588,118.1952,5022.0
2022-12-23 13:00:00,129.72,129.85,129.71,129.78,5353.0,118.1588,118.2772,118.1497,118.2135,5353.0
2022-12-23 13:05:00,129.77,129.78,129.5,129.7,6046.0,118.2043,118.2135,117.9584,118.1406,6046.0
2022-12-23 13:10:00,129.66,129.66,129.43,129.46,6952.0,118.1041,118.1041,117.8946,117.922,6952.0
2022-12-23 13:15:00,129.54,129.63,129.52,129.63,5270.0,117.9948,118.0768,117.9766,118.0768,5270.0
2022-12-23 13:20:00,129.64,129.71,129.54,129.54,3890.0,118.0859,118.1497,117.9948,117.9948,3890.0
2022-12-23 13:25:00,129.53,129.84,129.49,129.82,6609.0,117.9857,118.2681,117.9493,118.2499,6609.0
2022-12-23 13:30:00,129.81,129.93,129.79,129.9,6474.0,118.2408,118.3501,118.2226,118.3228,6474.0
2022-12-23 13:35:00,129.86,129.93,129.81,129.88,3637.0,118.2863,118.3501,118.2408,118.3045,3637.0
2022-12-23 13:40:00,129.85,129.88,129.75,129.76,4893.0,118.2772,118.3045,118.1861,118.1952,4893.0
2022-12-23 13:45:00,129.71,129.91,129.52,129.85,10924.0,118.1497,118.3319,117.9766,118.2772,10924.0
2022-12-23 13:50:00,129.81,129.93,129.81,129.93,3095.0,118.2408,118.3501,118.2408,118.3501,3095.0
2022-12-23 13:55:00,129.94,129.97,129.75,129.75,7583.0,118.3592,118.3865,118.1861,118.1861,7583.0
2022-12-23 14:00:00,129.78,129.9,129.71,129.72,6063.0,118.2135,118.3228,118.1497,118.1588,6063.0
2022-12-23 14:05:00,129.7,129.77,129.66,129.71,5217.0,118.1406,118.2043,118.1041,118.1497,5217.0
2022-12-23 14:10:00,129.65,129.67,129.37,129.37,5147.0,118.095,118.1133,117.84,117.84,5147.0
2022-12-23 14:15:00,129.36,129.44,129.29,129.41,5710.0,117.8309,117.9038,117.7671,117.8764,5710.0
2022-12-23 14:20:00,129.44,129.49,129.21,129.27,8175.0,117.9038,117.9493,117.6943,117.7489,8175.0
2022-12-23 14:25:00,129.27,129.56,129.23,129.55,8567.0,117.7489,118.0131,117.7125,118.0039,8567.0
2022-12-23 14:30:00,129.54,129.65,129.53,129.62,5396.0,117.9948,118.095,117.9857,118.0677,5396.0
2022-12-23 14:35:00,129.62,129.69,129.56,129.62,5752.0,118.0677,118.1315,118.0131,118.0677,5752.0
2022-12-23 14:40:00,129.61,129.64,129.52,129.62,5274.0,118.0586,118.0859,117.9766,118.0677,5274.0
2022-12-23 14:45:00,129.61,129.68,129.53,129.68,9630.0,118.0586,118.1224,117.9857,118.1224,9630.0
2022-12-23 14:50:00,129.68,129.82,129.65,129.82,3976.0,118.1224,118.2499,118.095,118.2499,3976.0
2022-12-23 14:55:00,129.83,129.91,129.8,129.84,7409.0,118.259,118.3319,118.2317,118.2681,7409.0
2022-12-23 15:00:00,129.88,129.98,129.82,129.87,7475.0,118.3045,118.3956,118.2499,118.2954,7475.0
2022-12-23 15:05:00,129.86,130.06,129.82,130.04,6893.0,118.2863,118.4685,118.2499,118.4503,6893.0
2022-12-23 15:10:00,130.04,130.19,130.01,130.15,10718.0,118.4503,118.5869,118.423,118.5505,10718.0
2022-12-23 15:15:00,130.16,130.23,130.04,130.09,12305.0,118.5596,118.6233,118.4503,118.4958,12305.0
2022-12-23 15:20:00,130.11,130.15,130.04,130.11,11899.0,118.514,118.5505,118.4503,118.514,11899.0
2022-12-23 15:25:00,130.1,130.23,130.02,130.23,11032.0,118.5049,118.6233,118.4321,118.6233,11032.0
2022-12-23 15:30:00,130.2,130.44,130.13,130.37,16726.0,118.596,118.8146,118.5323,118.7509,16726.0
2022-12-23 15:35:00,130.38,130.47,130.22,130.27,18737.0,118.76,118.842,118.6142,118.6598,18737.0
2022-12-23 15:40:00,130.27,130.53,130.21,130.53,22785.0,118.6598,118.8966,118.6051,118.8966,22785.0
2022-12-23 15:45:00,130.51,130.71,130.5,130.59,32060.0,118.8784,119.0606,118.8693,118.9513,32060.0
2022-12-23 15:50:00,130.59,130.67,130.22,130.35,48180.0,118.9513,119.0241,118.6142,118.7326,48180.0
2022-12-23 15:55:00,130.33,130.61,130.29,130.61,111043.0,118.7144,118.9695,118.678,118.9695,111043.0
2022-12-27 09:30:00,131.42,131.84,130.37,130.42,43140.0,119.7073,120.0899,118.7509,118.7964,43140.0
2022-12-27 09:35:00,130.5,130.8,130.3,130.54,21043.0,118.8693,119.1425,118.6871,118.9057,21043.0
2022-12-27 09:40:00,130.56,131.58,130.5,131.36,18741.0,118.9239,119.853,118.8693,119.6526,18741.0
2022-12-27 09:45:00,131.28,131.28,130.63,130.63,12147.0,119.5798,119.5798,118.9877,118.9877,12147.0
2022-12-27 09:50:00,130.64,131.05,130.55,130.97,15044.0,118.9968,119.3703,118.9148,119.2974,15044.0
2022-12-27 09:55:00,130.99,131.14,130.93,131.06,12420.0,119.3156,119.4522,119.261,119.3794,12420.0
2022-12-27 10:00:00,131.12,131.15,130.83,131.09,20438.0,119.434,119.4614,119.1699,119.4067,20438.0
2022-12-27 10:05:00,131.1,131.16,130.93,130.97,16305.0,119.4158,119.4705,119.261,119.2974,16305.0
2022-12-27 10:10:00,130.99,131.4,130.99,131.4,28147.0,119.3156,119.6891,119.3156,119.6891,28147.0
2022-12-27 10:15:00,131.32,131.5,131.24,131.32,10770.0,119.6162,119.7802,119.5433,119.6162,10770.0
2022-12-27 10:20:00,131.35,131.78,131.32,131.75,8786.0,119.6435,120.0352,119.6162,120.0079,8786.0
2022-12-27 10:25:00,131.78,131.87,131.55,131.85,11954.0,120.0352,120.1172,119.8257,120.099,11954.0
2022-12-27 10:30:00,131.84,132.05,131.83,131.89,10685.0,120.0899,120.2811,120.0807,120.1354,10685.0
2022-12-27 10:35:00,131.9,131.93,131.44,131.53,5152.0,120.1445,120.1718,119.7255,119.8075,5152.0
2022-12-27 10:40:00,131.49,131.65,131.39,131.65,12752.0,119.771,119.9168,119.68,119.9168,12752.0
2022-12-27 10:45:00,131.68,131.81,131.48,131.75,16228.0,119.9441,120.0625,119.7619,120.0079,16228.0
2022-12-27 10:50:00,131.75,131.77,131.39,131.39,11456.0,120.0079,120.0261,119.68,119.68,11456.0
2022-12-27 10:55:00,131.37,131.44,131.21,131.24,18252.0,119.6617,119.7255,119.516,119.5433,18252.0
2022-12-27 11:00:00,131.25,131.53,131.15,131.46,16134.0,119.5524,119.8075,119.4614,119.7437,16134.0
2022-12-27 11:05:00,131.45,131.71,131.41,131.63,8706.0,119.7346,119.9714,119.6982,119.8986,8706.0
2022-12-27 11:10:00,131.66,131.77,131.56,131.72,6024.0,119.9259,120.0261,119.8348,119.9805,6024.0
2022-12-27 11:15:00,131.76,131.77,131.3,131.62,12318.0,120.017,120.0261,119.598,119.8895,12318.0
2022-12-27 11:20:00,131.59,131.75,131.44,131.73,9209.0,119.8621,120.0079,119.7255,119.9897,9209.0
2022-12-27 11:25:00,131.72,131.78,131.57,131.67,5546.0,119.9805,120.0352,119.8439,119.935,5546.0
2022-12-27 11:30:00,131.64,131.77,131.59,131.64,11332.0,119.9077,120.0261,119.8621,119.9077,11332.0
2022-12-27 11:35:00,131.65,131.95,131.59,131.94,5229.0,119.9168,120.1901,119.8621,120.1809,5229.0
2022-12-27 11:40:00,131.89,132.07,131.78,132.0,11855.0,120.1354,120.2994,120.0352,120.2356,11855.0
2022-12-27 11:45:00,132.01,132.05,131.67,131.68,6603.0,120.2447,120.2811,119.935,119.9441,6603.0
2022-12-27 11:50:00,131.67,132.0,131.65,132.0,9657.0,119.935,120.2356,119.9168,120.2356,9657.0
2022-12-27 11:55:00,132.02,132.14,132.01,132.02,3697.0,120.2538,120.3631,120.2447,120.2538,3697.0
2022-12-27 12:00:00,132.04,132.06,131.9,132.02,6027.0,120.272,120.2902,120.1445,120.2538,6027.0
2022-12-27 12:05:00,132.09,132.09,131.53,131.58,12158.0,120.3176,120.3176,119.8075,119.853,12158.0
2022-12-27 12:10:00,131.6,131.81,131.55,131.7,8377.0,119.8712,120.0625,119.8257,119.9623,8377.0
2022-12-27 12:15:00,131.72,131.79,131.53,131.77,8962.0,119.9805,120.0443,119.8075,120.0261,8962.0
2022-12-27 12:20:00,131.75,131.75,131.57,131.64,7077.0,120.0079,120.0079,119.8439,119.9077,7077.0
2022-12-27 12:25:00,131.61,131.82,131.53,131.81,8703.0,119.8804,120.0716,119.8075,120.0625,8703.0
2022-12-27 12:30:00,131.79,131.8,131.6,131.66,5783.0,120.0443,120.0534,119.8712,119.9259,5783.0
2022-12-27 12:35:00,131.67,131.71,131.46,131.64,11262.0,119.935,119.9714,119.7437,119.9077,11262.0
2022-12-27 12:40:00,131.58,131.61,131.38,131.39,17102.0,119.853,119.8804,119.6709,119.68,17102.0
2022-12-27 12:45:00,131.35,131.49,131.32,131.49,5677.0,119.6435,119.771,119.6162,119.771,5677.0
2022-12-27 12:50:00,131.49,131.51,131.37,131.46,5480.0,119.771,119.7893,119.6617,119.7437,5480.0
2022-12-27 12:55:00,131.45,131.59,131.41,131.54,12567.0,119.7346,119.8621,119.6982,119.8166,12567.0
2022-12-27 13:00:00,131.53,131.6,131.48,131.48,5140.0,119.8075,119.8712,119.7619,119.7619,5140.0
2022-12-27 13:05:00,131.48,131.54,131.38,131.49,6482.0,119.7619,119.8166,119.6709,119.771,6482.0
2022-12-27 13:10:00,131.48,131.75,131.47,131.69,9933.0,119.7619,120.0079,119.7528,119.9532,9933.0
2022-12-27 13:15:00,131.69,131.83,131.56,131.79,8422.0,119.9532,120.0807,119.8348,120.0443,8422.0
2022-12-27 13:20:00,131.81,131.86,131.6,131.77,7149.0,120.0625,120.1081,119.8712,120.0261,7149.0
2022-12-27 13:25:00,131.74,131.85,131.69,131.81,5485.0,119.9988,120.099,119.9532,120.0625,5485.0
2022-12-27 13:30:00,131.76,131.97,131.76,131.88,8762.0,120.017,120.2083,120.017,120.1263,8762.0
2022-12-27 13:35:00,131.81,131.95,131.72,131.92,9385.0,120.0625,120.1901,119.9805,120.1627,9385.0
2022-12-27 13:40:00,131.9,132.19,131.9,132.17,12387.0,120.1445,120.4087,120.1445,120.3904,12387.0
2022-12-27 13:45:00,132.12,132.3,132.11,132.3,14953.0,120.3449,120.5089,120.3358,120.5089,14953.0
2022-12-27 13:50:00,132.27,132.34,132.09,132.17,12480.0,120.4815,120.5453,120.3176,120.3904,12480.0
2022-12-27 13:55:00,132.11,132.11,131.68,131.77,16038.0,120.3358,120.3358,119.9441,120.0261,16038.0
2022-12-27 14:00:00,131.78,131.84,131.67,131.69,7984.0,120.0352,120.0899,119.935,119.9532,7984.0
2022-12-27 14:05:00,131.62,131.63,131.36,131.36,8976.0,119.8895,119.8986,119.6526,119.6526,8976.0
2022-12-27 14:10:00,131.35,131.35,131.24,131.26,13445.0,119.6435,119.6435,119.5433,119.5615,13445.0
2022-12-27 14:15:00,131.24,131.24,131.07,131.14,13595.0,119.5433,119.5433,119.3885,119.4522,13595.0
2022-12-27 14:20:00,131.1,131.15,130.92,130.93,16174.0,119.4158,119.4614,119.2518,119.261,16174.0
2022-12-27 14:25:00,130.89,130.92,130.74,130.87,10057.0,119.2245,119.2518,119.0879,119.2063,10057.0
2022-12-27 14:30:00,130.86,131.0,130.69,130.93,7439.0,119.1972,119.3247,119.0423,119.261,7439.0
2022-12-27 14:35:00,130.91,131.07,130.88,130.99,7505.0,119.2427,119.3885,119.2154,119.3156,7505.0
2022-12-27 14:40:00,130.99,131.32,130.88,131.29,8591.0,119.3156,119.6162,119.2154,119.5889,8591.0
2022-12-27 14:45:00,131.29,131.48,131.27,131.44,12504.0,119.5889,119.7619,119.5707,119.7255,12504.0
2022-12-27 14:50:00,131.49,131.54,131.42,131.52,11868.0,119.771,119.8166,119.7073,119.7984,11868.0
2022-12-27 14:55:00,131.52,131.67,131.46,131.66,5998.0,119.7984,119.935,119.7437,119.9259,5998.0
2022-12-27 15:00:00,131.67,131.72,131.59,131.62,12233.0,119.935,119.9805,119.8621,119.8895,12233.0
2022-12-27 15:05:00,131.63,131.67,131.53,131.6,10464.0,119.8986,119.935,119.8075,119.8712,10464.0
2022-12-27 15:10:00,131.6,131.74,131.54,131.74,11046.0,119.8712,119.9988,119.8166,119.9988,11046.0
2022-12-27 15:15:00,131.75,131.93,131.73,131.84,15433.0,120.0079,120.1718,119.9897,120.0899,15433.0
2022-12-27 15:20:00,131.81,131.87,131.73,131.8,9385.0,120.0625,120.1172,119.9897,120.0534,9385.0
2022-12-27 15:25:00,131.81,131.97,131.8,131.93,12146.0,120.0625,120.2083,120.0534,120.1718,12146.0
2022-12-27 15:30:00,131.94,131.94,131.57,131.6,17871.0,120.1809,120.1809,119.8439,119.8712,17871.0
2022-12-27 15:35:00,131.6,131.82,131.59,131.8,14953.0,119.8712,120.0716,119.8621,120.0534,14953.0
2022-12-27 15:40:00,131.8,131.94,131.77,131.92,18358.0,120.0534,120.1809,120.0261,120.1627,18358.0
2022-12-27 15:45:00,131.92,131.96,131.67,131.71,23113.0,120.1627,120.1992,119.935,119.9714,23113.0
2022-12-27 15:50:00,131.71,132.08,131.7,131.83,49647.0,119.9714,120.3085,119.9623,120.0807,49647.0
2022-12-27 15:55:00,131.84,132.12,131.7,132.06,168252.0,120.0899,120.3449,119.9623,120.2902,168252.0
2022-12-28 09:30:00,131.51,131.83,130.42,130.43,55684.0,119.7893,120.0807,118.7964,118.8055,55684.0
2022-12-28 09:35:00,130.5,131.18,130.5,130.8,13459.0,118.8693,119.4887,118.8693,119.1425,13459.0
2022-12-28 09:40:00,130.83,131.09,130.74,130.91,8895.0,119.1699,119.4067,119.0879,119.2427,8895.0
2022-12-28 09:45:00,130.9,131.21,130.82,131.08,11384.0,119.2336,119.516,119.1608,119.3976,11384.0
2022-12-28 09:50:00,130.92,130.92,130.13,130.41,6120.0,119.2518,119.2518,118.5323,118.7873,6120.0
2022-12-28 09:55:00,130.37,130.4,129.53,129.62,14036.0,118.7509,118.7782,117.9857,118.0677,14036.0
2022-12-28 10:00:00,129.66,130.13,129.65,130.04,12829.0,118.1041,118.5323,118.095,118.4503,12829.0
2022-12-28 10:05:00,129.98,129.98,129.09,129.29,18184.0,118.3956,118.3956,117.5849,117.7671,18184.0
2022-12-28 10:10:00,129.34,129.43,128.98,129.15,10745.0,117.8127,117.8946,117.4847,117.6396,10745.0
2022-12-28 10:15:00,129.06,129.17,128.45,128.55,20109.0,117.5576,117.6578,117.002,117.0931,20109.0
2022-12-28 10:20:00,128.53,128.77,128.2,128.57,15152.0,117.0749,117.2935,116.7743,117.1113,15152.0
2022-12-28 10:25:00,128.49,128.49,128.2,128.28,14736.0,117.0384,117.0384,116.7743,116.8471,14736.0
2022-12-28 10:30:00,128.32,128.78,127.94,128.71,20257.0,116.8836,117.3026,116.5374,117.2388,20257.0
2022-12-28 10:35:00,128.74,128.87,128.48,128.87,10205.0,117.2661,117.3846,117.0293,117.3846,10205.0
2022-12-28 10:40:00,128.9,128.9,128.49,128.74,10246.0,117.4119,117.4119,117.0384,117.2661,10246.0
2022-12-28 10:45:00,128.72,129.02,128.49,128.74,15498.0,117.2479,117.5212,117.0384,117.2661,15498.0
2022-12-28 10:50:00,128.75,128.84,128.52,128.58,8660.0,117.2752,117.3572,117.0657,117.1204,8660.0
2022-12-28 10:55:00,128.61,128.9,128.55,128.65,29276.0,117.1477,117.4119,117.0931,117.1842,29276.0
2022-12-28 11:00:00,128.72,128.87,128.6,128.67,16108.0,117.2479,117.3846,117.1386,117.2024,16108.0
2022-12-28 11:05:00,128.68,128.68,128.11,128.25,12717.0,117.2115,117.2115,116.6923,116.8198,12717.0
2022-12-28 11:10:00,128.19,128.43,128.06,128.27,14904.0,116.7652,116.9838,116.6467,116.838,14904.0
2022-12-28 11:15:00,128.34,128.54,127.98,128.53,9345.0,116.9018,117.084,116.5739,117.0749,9345.0
2022-12-28 11:20:00,128.53,128.74,128.48,128.69,13964.0,117.0749,117.2661,117.0293,117.2206,13964.0
2022-12-28 11:25:00,128.68,128.92,128.67,128.81,7161.0,117.2115,117.4301,117.2024,117.3299,7161.0
2022-12-28 11:30:00,128.74,128.85,128.68,128.81,6531.0,117.2661,117.3663,117.2115,117.3299,6531.0
2022-12-28 11:35:00,128.91,128.94,128.73,128.86,4667.0,117.421,117.4483,117.257,117.3754,4667.0
2022-12-28 11:40:00,128.86,128.86,128.5,128.67,12875.0,117.3754,117.3754,117.0475,117.2024,12875.0
2022-12-28 11:45:00,128.65,128.79,128.52,128.66,10861.0,117.1842,117.3117,117.0657,117.1933,10861.0
2022-12-28 11:50:00,128.59,128.59,128.31,128.33,7616.0,117.1295,117.1295,116.8745,116.8927,7616.0
2022-12-28 11:55:00,128.29,128.32,127.96,127.98,5353.0,116.8562,116.8836,116.5557,116.5739,5353.0
2022-12-28 12:00:00,127.96,127.96,127.56,127.81,10040.0,116.5557,116.5557,116.1913,116.419,10040.0
2022-12-28 12:05:00,127.79,128.0,127.64,127.96,6961.0,116.4008,116.5921,116.2642,116.5557,6961.0
2022-12-28 12:10:00,127.92,128.08,127.92,128.06,4751.0,116.5192,116.665,116.5192,116.6467,4751.0
2022-12-28 12:15:00,128.08,128.09,127.83,127.89,4978.0,116.665,116.6741,116.4372,116.4919,4978.0
2022-12-28 12:20:00,127.91,128.05,127.8,127.8,8445.0,116.5101,116.6376,116.4099,116.4099,8445.0
2022-12-28 12:25:00,127.82,128.19,127.82,128.12,5993.0,116.4281,116.7652,116.4281,116.7014,5993.0
2022-12-28 12:30:00,128.16,128.36,128.15,128.35,7449.0,116.7378,116.92,116.7287,116.9109,7449.0
2022-12-28 12:35:00,128.39,128.52,128.33,128.47,5016.0,116.9473,117.0657,116.8927,117.0202,5016.0
2022-12-28 12:40:00,128.46,128.46,128.23,128.42,5094.0,117.0111,117.0111,116.8016,116.9747,5094.0
2022-12-28 12:45:00,128.36,128.51,128.27,128.5,8430.0,116.92,117.0566,116.838,117.0475,8430.0
2022-12-28 12:50:00,128.5,128.76,128.43,128.75,6150.0,117.0475,117.2844,116.9838,117.2752,6150.0
2022-12-28 12:55:00,128.77,128.81,128.57,128.73,8956.0,117.2935,117.3299,117.1113,117.257,8956.0
2022-12-28 13:00:00,128.69,129.09,128.69,129.03,9510.0,117.2206,117.5849,117.2206,117.5303,9510.0
2022-12-28 13:05:00,129.03,129.1,128.87,128.87,9116.0,117.5303,117.5941,117.3846,117.3846,9116.0
2022-12-28 13:10:00,128.87,128.99,128.75,128.76,11395.0,117.3846,117.4939,117.2752,117.2844,11395.0
2022-12-28 13:15:00,128.75,128.84,128.59,128.59,14048.0,117.2752,117.3572,117.1295,117.1295,14048.0
2022-12-28 13:20:00,128.53,128.53,128.3,128.3,11040.0,117.0749,117.0749,116.8654,116.8654,11040.0
2022-12-28 13:25:00,128.31,128.53,128.29,128.47,6971.0,116.8745,117.0749,116.8562,117.0202,6971.0
2022-12-28 13:30:00,128.46,128.49,128.29,128.29,6237.0,117.0111,117.0384,116.8562,116.8562,6237.0
2022-12-28 13:35:00,128.29,128.45,128.2,128.25,9483.0,116.8562,117.002,116.7743,116.8198,9483.0
2022-12-28 13:40:00,128.21,128.33,128.06,128.07,9794.0,116.7834,116.8927,116.6467,116.6559,9794.0
2022-12-28 13:45:00,128.03,128.56,128.02,128.47,9051.0,116.6194,117.1022,116.6103,117.0202,9051.0
2022-12-28 13:50:00,128.52,128.64,128.45,128.45,10048.0,117.0657,117.1751,117.002,117.002,10048.0
2022-12-28 13:55:00,128.44,128.65,128.41,128.65,15115.0,116.9929,117.1842,116.9656,117.1842,15115.0
2022-12-28 14:00:00,128.66,128.66,128.29,128.31,7919.0,117.1933,117.1933,116.8562,116.8745,7919.0
2022-12-28 14:05:00,128.28,128.35,128.12,128.24,9226.0,116.8471,116.9109,116.7014,116.8107,9226.0
2022-12-28 14:10:00,128.23,128.25,127.97,128.05,6371.0,116.8016,116.8198,116.5648,116.6376,6371.0
2022-12-28 14:15:00,128.07,128.1,127.8,128.09,11368.0,116.6559,116.6832,116.4099,116.6741,11368.0
2022-12-28 14:20:00,128.11,128.18,127.93,128.02,7301.0,116.6923,116.756,116.5283,116.6103,7301.0
2022-12-28 14:25:00,128.03,128.3,128.02,128.17,10483.0,116.6194,116.8654,116.6103,116.7469,10483.0
2022-12-28 14:30:00,128.17,128.61,128.17,128.47,9091.0,116.7469,117.1477,116.7469,117.0202,9091.0
2022-12-28 14:35:00,128.51,128.79,128.46,128.78,10481.0,117.0566,117.3117,117.0111,117.3026,10481.0
2022-12-28 14:40:00,128.76,128.9,128.76,128.87,15892.0,117.2844,117.4119,117.2844,117.3846,15892.0
2022-12-28 14:45:00,128.84,128.93,128.6,128.64,14033.0,117.3572,117.4392,117.1386,117.1751,14033.0
2022-12-28 14:50:00,128.62,128.68,128.48,128.59,18060.0,117.1568,117.2115,117.0293,117.1295,18060.0
2022-12-28 14:55:00,128.61,128.66,128.44,128.48,13504.0,117.1477,117.1933,116.9929,117.0293,13504.0
2022-12-28 15:00:00,128.46,128.48,128.25,128.35,20044.0,117.0111,117.0293,116.8198,116.9109,20044.0
2022-12-28 15:05:00,128.35,128.4,128.06,128.11,16152.0,116.9109,116.9564,116.6467,116.6923,16152.0
2022-12-28 15:10:00,128.09,128.13,127.83,127.85,21147.0,116.6741,116.7105,116.4372,116.4555,21147.0
2022-12-28 15:15:00,127.84,127.96,127.77,127.79,35381.0,116.4464,116.5557,116.3826,116.4008,35381.0
2022-12-28 15:20:00,127.79,127.79,127.53,127.6,23226.0,116.4008,116.4008,116.164,116.2277,23226.0
2022-12-28 15:25:00,127.61,127.62,127.18,127.22,28351.0,116.2368,116.246,115.8452,115.8816,28351.0
2022-12-28 15:30:00,127.21,127.31,127.04,127.27,46371.0,115.8725,115.9636,115.7177,115.9272,46371.0
2022-12-28 15:35:00,127.29,127.46,127.22,127.3,34605.0,115.9454,116.1002,115.8816,115.9545,34605.0
2022-12-28 15:40:00,127.3,127.31,127.0,127.04,40632.0,115.9545,115.9636,115.6812,115.7177,40632.0
2022-12-28 15:45:00,127.0,127.48,126.86,127.34,61841.0,115.6812,116.1184,115.5537,115.9909,61841.0
2022-12-28 15:50:00,127.34,127.5,127.12,127.45,67116.0,115.9909,116.1367,115.7905,116.0911,67116.0
2022-12-28 15:55:00,127.45,127.56,127.37,127.39,152382.0,116.0911,116.1913,116.0182,116.0365,152382.0
2022-12-29 09:30:00,126.72,127.99,126.5,127.77,51747.0,115.4262,116.583,115.2258,116.3826,51747.0
2022-12-29 09:35:00,127.81,128.4,127.71,128.19,13328.0,116.419,116.9564,116.3279,116.7652,13328.0
2022-12-29 09:40:00,128.17,128.2,127.84,128.05,10538.0,116.7469,116.7743,116.4464,116.6376,10538.0
2022-12-29 09:45:00,128.08,128.31,127.67,128.31,11534.0,116.665,116.8745,116.2915,116.8745,11534.0
2022-12-29 09:50:00,128.19,128.21,127.87,128.2,8998.0,116.7652,116.7834,116.4737,116.7743,8998.0
2022-12-29 09:55:00,128.26,128.42,128.04,128.22,4144.0,116.8289,116.9747,116.6285,116.7925,4144.0
2022-12-29 10:00:00,128.18,128.42,128.02,128.27,5146.0,116.756,116.9747,116.6103,116.838,5146.0
2022-12-29 10:05:00,128.25,128.38,128.08,128.22,7049.0,116.8198,116.9382,116.665,116.7925,7049.0
2022-12-29 10:10:00,128.19,128.49,128.18,128.49,3902.0,116.7652,117.0384,116.756,117.0384,3902.0
2022-12-29 10:15:00,128.5,128.61,128.4,128.61,7336.0,117.0475,117.1477,116.9564,117.1477,7336.0
2022-12-29 10:20:00,128.56,128.72,128.48,128.49,6454.0,117.1022,117.2479,117.0293,117.0384,6454.0
2022-12-29 10:25:00,128.46,128.56,128.32,128.43,9060.0,117.0111,117.1022,116.8836,116.9838,9060.0
2022-12-29 10:30:00,128.49,128.6,128.32,128.37,23856.0,117.0384,117.1386,116.8836,116.9291,23856.0
2022-12-29 10:35:00,128.36,128.51,128.29,128.44,8280.0,116.92,117.0566,116.8562,116.9929,8280.0
2022-12-29 10:40:00,128.46,128.46,128.0,128.09,5601.0,117.0111,117.0111,116.5921,116.6741,5601.0
2022-12-29 10:45:00,128.12,128.24,128.02,128.08,8194.0,116.7014,116.8107,116.6103,116.665,8194.0
2022-12-29 10:50:00,128.05,128.34,128.05,128.33,7963.0,116.6376,116.9018,116.6376,116.8927,7963.0
2022-12-29 10:55:00,128.29,128.34,128.02,128.11,4913.0,116.8562,116.9018,116.6103,116.6923,4913.0
2022-12-29 11:00:00,128.15,128.23,127.35,127.35,7032.0,116.7287,116.8016,116.0,116.0,7032.0
2022-12-29 11:05:00,127.45,127.69,127.44,127.66,12517.0,116.0911,116.3097,116.082,116.2824,12517.0
2022-12-29 11:10:00,127.87,128.02,127.82,128.02,5673.0,116.4737,116.6103,116.4281,116.6103,5673.0
2022-12-29 11:15:00,128.05,128.16,127.95,128.03,9245.0,116.6376,116.7378,116.5465,116.6194,9245.0
2022-12-29 11:20:00,128.02,128.04,127.83,127.99,5191.0,116.6103,116.6285,116.4372,116.583,5191.0
2022-12-29 11:25:00,128.01,128.21,128.0,128.07,9974.0,116.6012,116.7834,116.5921,116.6559,9974.0
2022-12-29 11:30:00,128.12,128.32,128.09,128.32,6836.0,116.7014,116.8836,116.6741,116.8836,6836.0
2022-12-29 11:35:00,128.31,128.41,128.08,128.11,7469.0,116.8745,116.9656,116.665,116.6923,7469.0
2022-12-29 11:40:00,128.07,128.22,127.94,128.19,5971.0,116.6559,116.7925,116.5374,116.7652,5971.0
2022-12-29 11:45:00,128.14,128.51,128.14,128.5,6470.0,116.7196,117.0566,116.7196,117.0475,6470.0
2022-12-29 11:50:00,128.53,128.57,128.31,128.36,9658.0,117.0749,117.1113,116.8745,116.92,9658.0
2022-12-29 11:55:00,128.33,128.41,128.17,128.17,7584.0,116.8927,116.9656,116.7469,116.7469,7584.0
2022-12-29 12:00:00,128.17,128.42,128.11,128.32,11904.0,116.7469,116.9747,116.6923,116.8836,11904.0
2022-12-29 12:05:00,128.3,128.38,128.2,128.28,5374.0,116.8654,116.9382,116.7743,116.8471,5374.0
2022-12-29 12:10:00,128.24,128.3,128.13,128.13,6225.0,116.8107,116.8654,116.7105,116.7105,6225.0
2022-12-29 12:15:00,128.06,128.22,128.03,128.22,6654.0,116.6467,116.7925,116.6194,116.7925,6654.0
2022-12-29 12:20:00,128.26,128.28,128.19,128.24,9351.0,116.8289,116.8471,116.7652,116.8107,9351.0
2022-12-29 12:25:00,128.24,128.24,128.04,128.04,5887.0,116.8107,116.8107,116.6285,116.6285,5887.0
2022-12-29 12:30:00,127.96,128.0,127.8,127.97,10823.0,116.5557,116.5921,116.4099,116.5648,10823.0
2022-12-29 12:35:00,127.99,128.05,127.68,127.7,7379.0,116.583,116.6376,116.3006,116.3188,7379.0
2022-12-29 12:40:00,127.69,128.02,127.67,128.02,9035.0,116.3097,116.6103,116.2915,116.6103,9035.0
2022-12-29 12:45:00,128.09,128.17,128.04,128.11,9013.0,116.6741,116.7469,116.6285,116.6923,9013.0
2022-12-29 12:50:00,128.12,128.39,128.08,128.37,7461.0,116.7014,116.9473,116.665,116.9291,7461.0
2022-12-29 12:55:00,128.36,128.56,128.35,128.47,10856.0,116.92,117.1022,116.9109,117.0202,10856.0
2022-12-29 13:00:00,128.51,128.57,128.31,128.31,4557.0,117.0566,117.1113,116.8745,116.8745,4557.0
2022-12-29 13:05:00,128.34,128.6,128.34,128.46,7234.0,116.9018,117.1386,116.9018,117.0111,7234.0
2022-12-29 13:10:00,128.42,128.55,128.42,128.46,6116.0,116.9747,117.0931,116.9747,117.0111,6116.0
2022-12-29 13:15:00,128.35,128.42,128.19,128.26,5070.0,116.9109,116.9747,116.7652,116.8289,5070.0
2022-12-29 13:20:00,128.28,128.53,128.28,128.46,26776.0,116.8471,117.0749,116.8471,117.0111,26776.0
2022-12-29 13:25:00,128.47,128.53,128.42,128.52,6751.0,117.0202,117.0749,116.9747,117.0657,6751.0
2022-12-29 13:30:00,128.47,128.57,128.47,128.57,8142.0,117.0202,117.1113,117.0202,117.1113,8142.0
2022-12-29 13:35:00,128.56,128.61,128.42,128.61,6721.0,117.1022,117.1477,116.9747,117.1477,6721.0
2022-12-29 13:40:00,128.6,128.63,128.54,128.59,6855.0,117.1386,117.1659,117.084,117.1295,6855.0
2022-12-29 13:45:00,128.6,128.64,128.28,128.34,7843.0,117.1386,117.1751,116.8471,116.9018,7843.0
2022-12-29 13:50:00,128.31,128.43,128.21,128.29,9424.0,116.8745,116.9838,116.7834,116.8562,9424.0
2022-12-29 13:55:00,128.28,128.51,128.26,128.51,6490.0,116.8471,117.0566,116.8289,117.0566,6490.0
2022-12-29 14:00:00,128.52,128.63,128.51,128.6,10597.0,117.0657,117.1659,117.0566,117.1386,10597.0
2022-12-29 14:05:00,128.61,128.74,128.59,128.64,6027.0,117.1477,117.2661,117.1295,117.1751,6027.0
2022-12-29 14:10:00,128.65,129.06,128.65,128.98,8606.0,117.1842,117.5576,117.1842,117.4847,8606.0
2022-12-29 14:15:00,129.02,129.2,129.02,129.19,21664.0,117.5212,117.6851,117.5212,117.676,21664.0
2022-12-29 14:20:00,129.19,129.2,129.02,129.1,21401.0,117.676,117.6851,117.5212,117.5941,21401.0
2022-12-29 14:25:00,129.08,129.2,128.85,128.88,11468.0,117.5758,117.6851,117.3663,117.3937,11468.0
2022-12-29 14:30:00,128.88,128.88,128.7,128.77,12313.0,117.3937,117.3937,117.2297,117.2935,12313.0
2022-12-29 14:35:00,128.75,128.84,128.74,128.81,11874.0,117.2752,117.3572,117.2661,117.3299,11874.0
2022-12-29 14:40:00,128.82,128.92,128.65,128.71,10293.0,117.339,117.4301,117.1842,117.2388,10293.0
2022-12-29 14:45:00,128.72,128.75,128.56,128.71,10329.0,117.2479,117.2752,117.1022,117.2388,10329.0
2022-12-29 14:50:00,128.75,128.83,128.6,128.6,13099.0,117.2752,117.3481,117.1386,117.1386,13099.0
2022-12-29 14:55:00,128.62,128.85,128.61,128.77,12843.0,117.1568,117.3663,117.1477,117.2935,12843.0
2022-12-29 15:00:00,128.8,129.12,128.79,129.09,12585.0,117.3208,117.6123,117.3117,117.5849,12585.0
2022-12-29 15:05:00,129.08,129.08,128.88,128.93,9253.0,117.5758,117.5758,117.3937,117.4392,9253.0
2022-12-29 15:10:00,128.9,128.92,128.74,128.77,12226.0,117.4119,117.4301,117.2661,117.2935,12226.0
2022-12-29 15:15:00,128.75,128.78,128.65,128.74,15746.0,117.2752,117.3026,117.1842,117.2661,15746.0
2022-12-29 15:20:00,128.73,128.73,128.46,128.46,12662.0,117.257,117.257,117.0111,117.0111,12662.0
2022-12-29 15:25:00,128.47,128.77,128.4,128.75,15306.0,117.0202,117.2935,116.9564,117.2752,15306.0
2022-12-29 15:30:00,128.76,128.9,128.76,128.88,15269.0,117.2844,117.4119,117.2844,117.3937,15269.0
2022-12-29 15:35:00,128.87,128.93,128.54,128.59,16219.0,117.3846,117.4392,117.084,117.1295,16219.0
2022-12-29 15:40:00,128.6,128.65,128.49,128.57,14147.0,117.1386,117.1842,117.0384,117.1113,14147.0
2022-12-29 15:45:00,128.53,128.53,128.2,128.34,27128.0,117.0749,117.0749,116.7743,116.9018,27128.0
2022-12-29 15:50:00,128.36,128.68,128.32,128.65,36450.0,116.92,117.2115,116.8836,117.1842,36450.0
2022-12-29 15:55:00,128.65,128.7,128.44,128.62,98422.0,117.1842,117.2297,116.9929,117.1568,98422.0
2022-12-30 09:30:00,128.25,129.03,127.95,129.0,47534.0,116.8198,117.5303,116.5465,117.503,47534.0
2022-12-30 09:35:00,129.11,129.28,128.89,129.05,6542.0,117.6032,117.758,117.4028,117.5485,6542.0
2022-12-30 09:40:00,128.99,129.04,128.43,128.59,10698.0,117.4939,117.5394,116.9838,117.1295,10698.0
2022-12-30 09:45:00,128.5,128.57,128.2,128.24,12773.0,117.0475,117.1113,116.7743,116.8107,12773.0
2022-12-30 09:50:00,128.16,128.77,128.15,128.77,12286.0,116.7378,117.2935,116.7287,117.2935,12286.0
2022-12-30 09:55:00,128.73,128.73,128.38,128.57,16143.0,117.257,117.257,116.9382,117.1113,16143.0
2022-12-30 10:00:00,128.53,128.76,128.36,128.52,12047.0,117.0749,117.2844,116.92,117.0657,12047.0
2022-12-30 10:05:00,128.5,128.64,128.38,128.63,10714.0,117.0475,117.1751,116.9382,117.1659,10714.0
2022-12-30 10:10:00,128.55,128.84,128.55,128.76,13592.0,117.0931,117.3572,117.0931,117.2844,13592.0
2022-12-30 10:15:00,128.71,128.75,128.45,128.69,6971.0,117.2388,117.2752,117.002,117.2206,6971.0
2022-12-30 10:20:00,128.78,128.9,128.76,128.85,5312.0,117.3026,117.4119,117.2844,117.3663,5312.0
2022-12-30 10:25:00,128.88,129.02,128.82,128.86,6569.0,117.3937,117.5212,117.339,117.3754,6569.0
2022-12-30 10:30:00,128.88,129.22,128.86,128.86,10214.0,117.3937,117.7034,117.3754,117.3754,10214.0
2022-12-30 10:35:00,128.91,129.12,128.83,128.85,8267.0,117.421,117.6123,117.3481,117.3663,8267.0
2022-12-30 10:40:00,128.89,129.03,128.6,128.64,5851.0,117.4028,117.5303,117.1386,117.1751,5851.0
2022-12-30 10:45:00,128.57,128.76,128.52,128.65,4852.0,117.1113,117.2844,117.0657,117.1842,4852.0
2022-12-30 10:50:00,128.6,128.6,128.38,128.5,4415.0,117.1386,117.1386,116.9382,117.0475,4415.0
2022-12-30 10:55:00,128.5,128.71,128.46,128.58,12132.0,117.0475,117.2388,117.0111,117.1204,12132.0
2022-12-30 11:00:00,128.57,128.73,128.38,128.69,5614.0,117.1113,117.257,116.9382,117.2206,5614.0
2022-12-30 11:05:00,128.62,128.69,128.46,128.49,6330.0,117.1568,117.2206,117.0111,117.0384,6330.0
2022-12-30 11:10:00,128.45,128.74,128.42,128.72,9518.0,117.002,117.2661,116.9747,117.2479,9518.0
2022-12-30 11:15:00,128.73,128.84,128.61,128.66,11448.0,117.257,117.3572,117.1477,117.1933,11448.0
2022-12-30 11:20:00,128.67,128.71,128.55,128.71,27167.0,117.2024,117.2388,117.0931,117.2388,27167.0
2022-12-30 11:25:00,128.71,128.85,128.64,128.76,14474.0,117.2388,117.3663,117.1751,117.2844,14474.0
2022-12-30 11:30:00,128.77,128.92,128.69,128.86,16435.0,117.2935,117.4301,117.2206,117.3754,16435.0
2022-12-30 11:35:00,128.88,128.97,128.53,128.62,59766.0,117.3937,117.4756,117.0749,117.1568,59766.0
2022-12-30 11:40:00,128.58,128.86,128.53,128.81,8478.0,117.1204,117.3754,117.0749,117.3299,8478.0
2022-12-30 11:45:00,128.85,128.9,128.78,128.78,5258.0,117.3663,117.4119,117.3026,117.3026,5258.0
2022-12-30 11:50:00,128.82,129.0,128.79,129.0,9617.0,117.339,117.503,117.3117,117.503,9617.0
2022-12-30 11:55:00,128.99,129.16,128.9,129.16,8610.0,117.4939,117.6487,117.4119,117.6487,8610.0
2022-12-30 12:00:00,129.16,129.3,129.03,129.27,8257.0,117.6487,117.7762,117.5303,117.7489,8257.0
2022-12-30 12:05:00,129.26,129.32,129.19,129.23,6918.0,117.7398,117.7944,117.676,117.7125,6918.0
2022-12-30 12:10:00,129.22,129.24,129.09,129.19,14401.0,117.7034,117.7216,117.5849,117.676,14401.0
2022-12-30 12:15:00,129.19,129.41,129.19,129.31,10657.0,117.676,117.8764,117.676,117.7853,10657.0
2022-12-30 12:20:00,129.31,129.38,129.19,129.27,10274.0,117.7853,117.8491,117.676,117.7489,10274.0
2022-12-30 12:25:00,129.28,129.47,129.26,129.42,6077.0,117.758,117.9311,117.7398,117.8855,6077.0
2022-12-30 12:30:00,129.47,129.58,129.33,129.58,6630.0,117.9311,118.0313,117.8036,118.0313,6630.0
2022-12-30 12:35:00,129.57,129.58,129.45,129.57,6206.0,118.0222,118.0313,117.9129,118.0222,6206.0
2022-12-30 12:40:00,129.57,129.57,129.31,129.38,7406.0,118.0222,118.0222,117.7853,117.8491,7406.0
2022-12-30 12:45:00,129.35,129.38,129.22,129.25,5798.0,117.8218,117.8491,117.7034,117.7307,5798.0
2022-12-30 12:50:00,129.28,129.32,129.16,129.27,6190.0,117.758,117.7944,117.6487,117.7489,6190.0
2022-12-30 12:55:00,129.3,129.3,129.16,129.24,7503.0,117.7762,117.7762,117.6487,117.7216,7503.0
2022-12-30 13:00:00,129.19,129.29,129.15,129.25,4570.0,117.676,117.7671,117.6396,117.7307,4570.0
2022-12-30 13:05:00,129.08,129.09,128.88,128.89,6279.0,117.5758,117.5849,117.3937,117.4028,6279.0
2022-12-30 13:10:00,128.87,128.87,128.78,128.85,6427.0,117.3846,117.3846,117.3026,117.3663,6427.0
2022-12-30 13:15:00,128.84,128.87,128.69,128.69,6829.0,117.3572,117.3846,117.2206,117.2206,6829.0
2022-12-30 13:20:00,128.67,128.67,128.2,128.2,9283.0,117.2024,117.2024,116.7743,116.7743,9283.0
2022-12-30 13:25:00,128.21,128.51,128.09,128.51,13611.0,116.7834,117.0566,116.6741,117.0566,13611.0
2022-12-30 13:30:00,128.5,128.65,128.47,128.56,7154.0,117.0475,117.1842,117.0202,117.1022,7154.0
2022-12-30 13:35:00,128.61,128.64,128.43,128.43,4493.0,117.1477,117.1751,116.9838,116.9838,4493.0
2022-12-30 13:40:00,128.41,128.41,128.3,128.39,6299.0,116.9656,116.9656,116.8654,116.9473,6299.0
2022-12-30 13:45:00,128.43,128.58,128.39,128.52,7955.0,116.9838,117.1204,116.9473,117.0657,7955.0
2022-12-30 13:50:00,128.47,128.65,128.47,128.65,10504.0,117.0202,117.1842,117.0202,117.1842,10504.0
2022-12-30 13:55:00,128.66,128.67,128.41,128.41,5098.0,117.1933,117.2024,116.9656,116.9656,5098.0
2022-12-30 14:00:00,128.42,128.47,128.31,128.41,6667.0,116.9747,117.0202,116.8745,116.9656,6667.0
2022-12-30 14:05:00,128.38,128.41,128.18,128.18,7165.0,116.9382,116.9656,116.756,116.756,7165.0
2022-12-30 14:10:00,128.21,128.34,128.18,128.24,5735.0,116.7834,116.9018,116.756,116.8107,5735.0
2022-12-30 14:15:00,128.26,128.5,128.21,128.5,6986.0,116.8289,117.0475,116.7834,117.0475,6986.0
2022-12-30 14:20:00,128.52,128.52,128.34,128.44,12022.0,117.0657,117.0657,116.9018,116.9929,12022.0
2022-12-30 14:25:00,128.45,128.78,128.4,128.73,9275.0,117.002,117.3026,116.9564,117.257,9275.0
2022-12-30 14:30:00,128.68,128.78,128.64,128.74,19170.0,117.2115,117.3026,117.1751,117.2661,19170.0
2022-12-30 14:35:00,128.75,128.77,128.49,128.5,25037.0,117.2752,117.2935,117.0384,117.0475,25037.0
2022-12-30 14:40:00,128.5,128.7,128.47,128.69,26645.0,117.0475,117.2297,117.0202,117.2206,26645.0
2022-12-30 14:45:00,128.69,128.8,128.67,128.74,10510.0,117.2206,117.3208,117.2024,117.2661,10510.0
2022-12-30 14:50:00,128.75,129.05,128.75,129.05,31598.0,117.2752,117.5485,117.2752,117.5485,31598.0
2022-12-30 14:55:00,129.03,129.03,128.94,129.0,16892.0,117.5303,117.5303,117.4483,117.503,16892.0
2022-12-30 15:00:00,129.02,129.15,128.99,128.99,17529.0,117.5212,117.6396,117.4939,117.4939,17529.0
2022-12-30 15:05:00,128.96,129.3,128.95,129.13,19224.0,117.4665,117.7762,117.4574,117.6214,19224.0
2022-12-30 15:10:00,129.09,129.26,129.02,129.18,8570.0,117.5849,117.7398,117.5212,117.6669,8570.0
2022-12-30 15:15:00,129.15,129.42,129.15,129.19,9525.0,117.6396,117.8855,117.6396,117.676,9525.0
2022-12-30 15:20:00,129.19,129.25,128.91,128.91,10288.0,117.676,117.7307,117.421,117.421,10288.0
2022-12-30 15:25:00,128.91,129.0,128.84,128.94,11315.0,117.421,117.503,117.3572,117.4483,11315.0
2022-12-30 15:30:00,128.95,129.3,128.92,129.3,13526.0,117.4574,117.7762,117.4301,117.7762,13526.0
2022-12-30 15:35:00,129.26,129.34,129.1,129.18,17358.0,117.7398,117.8127,117.5941,117.6669,17358.0
2022-12-30 15:40:00,129.16,129.26,129.11,129.17,15953.0,117.6487,117.7398,117.6032,117.6578,15953.0
2022-12-30 15:45:00,129.18,129.54,129.14,129.53,25099.0,117.6669,117.9948,117.6305,117.9857,25099.0
2022-12-30 15:50:00,129.54,129.69,129.54,129.6,46745.0,117.9948,118.1315,117.9948,118.0495,46745.0
2022-12-30 15:55:00,129.6,129.6,129.35,129.53,81332.0,118.0495,118.0495,117.8218,117.9857,81332.0
2023-01-03 09:30:00,128.0,128.3,127.2,128.15,72558.0,116.5921,116.8654,115.8634,116.7287,72558.0
2023-01-03 09:35:00,128.21,128.39,127.92,128.27,20056.0,116.7834,116.9473,116.5192,116.838,20056.0
2023-01-03 09:40:00,128.38,129.27,128.38,129.04,7673.0,116.9382,117.7489,116.9382,117.5394,7673.0
2023-01-03 09:45:00,128.93,128.93,128.43,128.62,13741.0,117.4392,117.4392,116.9838,117.1568,13741.0
2023-01-03 09:50:00,128.73,128.92,128.54,128.73,7002.0,117.257,117.4301,117.084,117.257,7002.0
2023-01-03 09:55:00,128.65,128.86,128.08,128.08,14000.0,117.1842,117.3754,116.665,116.665,14000.0
2023-01-03 10:00:00,128.17,129.11,128.12,128.83,15701.0,116.7469,117.6032,116.7014,117.3481,15701.0
2023-01-03 10:05:00,128.98,129.0,128.52,128.58,8486.0,117.4847,117.503,117.0657,117.1204,8486.0
2023-01-03 10:10:00,128.58,128.59,127.96,128.09,27776.0,117.1204,117.1295,116.5557,116.6741,27776.0
2023-01-03 10:15:00,128.12,128.16,127.65,127.66,13004.0,116.7014,116.7378,116.2733,116.2824,13004.0
2023-01-03 10:20:00,127.45,127.54,127.04,127.09,18901.0,116.0911,116.1731,115.7177,115.7632,18901.0
2023-01-03 10:25:00,127.05,127.15,126.67,127.13,15852.0,115.7268,115.8178,115.3806,115.7996,15852.0
2023-01-03 10:30:00,127.1,127.49,126.96,127.4,18878.0,115.7723,116.1275,115.6448,116.0456,18878.0
2023-01-03 10:35:00,127.43,127.45,127.08,127.12,16977.0,116.0729,116.0911,115.7541,115.7905,16977.0
2023-01-03 10:40:00,127.09,127.35,127.04,127.12,29537.0,115.7632,116.0,115.7177,115.7905,29537.0
2023-01-03 10:45:00,127.09,127.51,126.98,127.24,12588.0,115.7632,116.1458,115.663,115.8998,12588.0
2023-01-03 10:50:00,127.24,127.48,127.12,127.42,15235.0,115.8998,116.1184,115.7905,116.0638,15235.0
2023-01-03 10:55:00,127.35,127.67,127.27,127.65,16215.0,116.0,116.2915,115.9272,116.2733,16215.0
2023-01-03 11:00:00,127.66,127.78,127.6,127.61,14057.0,116.2824,116.3917,116.2277,116.2368,14057.0
2023-01-03 11:05:00,127.47,127.48,127.19,127.19,7985.0,116.1093,116.1184,115.8543,115.8543,7985.0
2023-01-03 11:10:00,127.08,127.17,126.56,126.64,10276.0,115.7541,115.8361,115.2804,115.3533,10276.0
2023-01-03 11:15:00,126.59,126.61,126.36,126.48,5565.0,115.3078,115.326,115.0983,115.2076,5565.0
2023-01-03 11:20:00,126.43,126.43,126.04,126.09,10864.0,115.162,115.162,114.8068,114.8523,10864.0
2023-01-03 11:25:00,126.01,126.01,125.75,125.75,11611.0,114.7794,114.7794,114.5426,114.5426,11611.0
2023-01-03 11:30:00,125.74,125.76,125.39,125.44,18201.0,114.5335,114.5517,114.2147,114.2602,18201.0
2023-01-03 11:35:00,125.48,125.48,125.06,125.11,8307.0,114.2967,114.2967,113.9141,113.9597,8307.0
2023-01-03 11:40:00,125.1,125.14,124.73,124.79,10558.0,113.9506,113.987,113.6135,113.6682,10558.0
2023-01-03 11:45:00,124.75,125.0,124.63,124.94,10559.0,113.6317,113.8595,113.5224,113.8048,10559.0
2023-01-03 11:50:00,124.88,125.19,124.71,125.19,8913.0,113.7502,114.0325,113.5953,114.0325,8913.0
2023-01-03 11:55:00,125.19,125.27,124.98,125.23,19589.0,114.0325,114.1054,113.8412,114.069,19589.0
2023-01-03 12:00:00,125.23,125.76,125.22,125.7,21937.0,114.069,114.5517,114.0599,114.4971,21937.0
2023-01-03 12:05:00,125.77,125.89,125.47,125.51,30459.0,114.5608,114.6701,114.2876,114.324,30459.0
2023-01-03 12:10:00,125.52,125.7,125.4,125.62,16982.0,114.3331,114.4971,114.2238,114.4242,16982.0
2023-01-03 12:15:00,125.56,125.75,125.46,125.53,6200.0,114.3696,114.5426,114.2785,114.3422,6200.0
2023-01-03 12:20:00,125.57,125.74,125.47,125.55,9334.0,114.3787,114.5335,114.2876,114.3604,9334.0
2023-01-03 12:25:00,125.49,125.65,125.43,125.57,4076.0,114.3058,114.4515,114.2511,114.3787,4076.0
2023-01-03 12:30:00,125.56,125.76,125.46,125.76,5846.0,114.3696,114.5517,114.2785,114.5517,5846.0
2023-01-03 12:35:00,125.76,125.76,125.52,125.68,13219.0,114.5517,114.5517,114.3331,114.4789,13219.0
2023-01-03 12:40:00,125.65,125.67,125.15,125.22,39884.0,114.4515,114.4698,113.9961,114.0599,39884.0
2023-01-03 12:45:00,125.18,125.19,124.82,124.94,7745.0,114.0234,114.0325,113.6955,113.8048,7745.0
2023-01-03 12:50:00,124.91,125.11,124.86,125.0,5966.0,113.7775,113.9597,113.7319,113.8595,5966.0
2023-01-03 12:55:00,124.99,125.19,124.81,125.14,5273.0,113.8504,114.0325,113.6864,113.987,5273.0
2023-01-03 13:00:00,125.17,125.32,125.14,125.24,4182.0,114.0143,114.1509,113.987,114.0781,4182.0
2023-01-03 13:05:00,125.36,125.38,125.22,125.29,9098.0,114.1874,114.2056,114.0599,114.1236,9098.0
2023-01-03 13:10:00,125.29,125.37,125.0,125.02,9908.0,114.1236,114.1965,113.8595,113.8777,9908.0
2023-01-03 13:15:00,124.94,124.95,124.8,124.92,5096.0,113.8048,113.8139,113.6773,113.7866,5096.0
2023-01-03 13:20:00,124.89,124.93,124.63,124.71,7955.0,113.7593,113.7957,113.5224,113.5953,7955.0
2023-01-03 13:25:00,124.75,124.96,124.55,124.6,8308.0,113.6317,113.823,113.4496,113.4951,8308.0
2023-01-03 13:30:00,124.55,124.56,124.15,124.15,8652.0,113.4496,113.4587,113.0852,113.0852,8652.0
2023-01-03 13:35:00,124.16,124.53,124.14,124.24,7585.0,113.0943,113.4314,113.0761,113.1672,7585.0
2023-01-03 13:40:00,124.29,124.5,124.29,124.34,5183.0,113.2127,113.404,113.2127,113.2583,5183.0
2023-01-03 13:45:00,124.35,124.35,124.04,124.26,7617.0,113.2674,113.2674,112.985,113.1854,7617.0
2023-01-03 13:50:00,124.27,124.39,124.04,124.04,21363.0,113.1945,113.3038,112.985,112.985,21363.0
2023-01-03 13:55:00,124.15,124.33,124.13,124.2,5579.0,113.0852,113.2492,113.067,113.1308,5579.0
2023-01-03 14:00:00,124.18,124.19,123.78,123.83,11303.0,113.1125,113.1217,112.7482,112.7937,11303.0
2023-01-03 14:05:00,123.85,123.87,123.42,123.47,5247.0,112.812,112.8302,112.4203,112.4658,5247.0
2023-01-03 14:10:00,123.38,123.46,123.09,123.44,10198.0,112.3838,112.4567,112.1197,112.4385,10198.0
2023-01-03 14:15:00,123.47,123.72,123.4,123.67,7975.0,112.4658,112.6935,112.4021,112.648,7975.0
2023-01-03 14:20:00,123.61,123.75,123.5,123.54,6432.0,112.5933,112.7209,112.4932,112.5296,6432.0
2023-01-03 14:25:00,123.55,123.57,123.27,123.43,12259.0,112.5387,112.5569,112.2836,112.4294,12259.0
2023-01-03 14:30:00,123.4,123.4,123.18,123.29,10535.0,112.4021,112.4021,112.2017,112.3019,10535.0
2023-01-03 14:35:00,123.33,123.35,122.89,122.97,8795.0,112.3383,112.3565,111.9375,112.0104,8795.0
2023-01-03 14:40:00,122.96,123.47,122.92,123.47,10092.0,112.0013,112.4658,111.9648,112.4658,10092.0
2023-01-03 14:45:00,123.48,123.96,123.48,123.87,12592.0,112.4749,112.9122,112.4749,112.8302,12592.0
2023-01-03 14:50:00,123.84,123.88,123.6,123.66,8297.0,112.8028,112.8393,112.5842,112.6389,8297.0
2023-01-03 14:55:00,123.69,123.92,123.6,123.64,17852.0,112.6662,112.8757,112.5842,112.6207,17852.0
2023-01-03 15:00:00,123.6,123.9,123.49,123.56,20365.0,112.5842,112.8575,112.484,112.5478,20365.0
2023-01-03 15:05:00,123.56,123.7,123.48,123.7,12606.0,112.5478,112.6753,112.4749,112.6753,12606.0
2023-01-03 15:10:00,123.72,124.05,123.72,124.02,12695.0,112.6935,112.9941,112.6935,112.9668,12695.0
2023-01-03 15:15:00,124.06,124.4,124.06,124.2,13806.0,113.0032,113.3129,113.0032,113.1308,13806.0
2023-01-03 15:20:00,124.22,124.22,123.67,123.73,13298.0,113.149,113.149,112.648,112.7027,13298.0
2023-01-03 15:25:00,123.68,124.07,123.67,124.07,16200.0,112.6571,113.0123,112.648,113.0123,16200.0
2023-01-03 15:30:00,124.07,124.4,124.07,124.37,28541.0,113.0123,113.3129,113.0123,113.2856,28541.0
2023-01-03 15:35:00,124.34,124.37,124.11,124.25,17215.0,113.2583,113.2856,113.0488,113.1763,17215.0
2023-01-03 15:40:00,124.25,124.58,124.17,124.48,20929.0,113.1763,113.4769,113.1034,113.3858,20929.0
2023-01-03 15:45:00,124.46,124.61,124.35,124.6,24533.0,113.3676,113.5042,113.2674,113.4951,24533.0
2023-01-03 15:50:00,124.63,124.66,124.36,124.65,53073.0,113.5224,113.5498,113.2765,113.5407,53073.0
2023-01-03 15:55:00,124.65,124.7,124.44,124.44,120096.0,113.5407,113.5862,113.3494,113.3494,120096.0
2023-01-04 09:30:00,121.93,122.78,121.34,122.48,91142.0,111.0631,111.8373,110.5257,111.5641,91142.0
2023-01-04 09:35:00,122.62,123.37,122.5,123.05,25356.0,111.6916,112.3747,111.5823,112.0833,25356.0
2023-01-04 09:40:00,123.07,123.38,122.86,122.97,22626.0,112.1015,112.3838,111.9102,112.0104,22626.0
2023-01-04 09:45:00,122.99,123.09,122.3,122.68,28359.0,112.0286,112.1197,111.4001,111.7462,28359.0
2023-01-04 09:50:00,122.58,122.79,122.35,122.7,12465.0,111.6551,111.8464,111.4456,111.7645,12465.0
2023-01-04 09:55:00,122.65,123.77,122.56,123.76,11533.0,111.7189,112.7391,111.6369,112.73,11533.0
2023-01-04 10:00:00,123.77,125.26,123.61,124.08,26584.0,112.7391,114.0963,112.5933,113.0215,26584.0
2023-01-04 10:05:00,124.06,124.06,123.07,123.17,7633.0,113.0032,113.0032,112.1015,112.1926,7633.0
2023-01-04 10:10:00,123.21,123.21,122.68,122.9,20262.0,112.229,112.229,111.7462,111.9466,20262.0
2023-01-04 10:15:00,122.77,123.44,122.72,123.15,12589.0,111.8282,112.4385,111.7827,112.1743,12589.0
2023-01-04 10:20:00,123.3,123.8,123.27,123.8,16566.0,112.311,112.7664,112.2836,112.7664,16566.0
2023-01-04 10:25:00,123.86,124.05,123.63,124.04,9938.0,112.8211,112.9941,112.6116,112.985,9938.0
2023-01-04 10:30:00,124.12,124.36,123.9,124.21,6773.0,113.0579,113.2765,112.8575,113.1399,6773.0
2023-01-04 10:35:00,124.24,124.31,123.85,123.96,12386.0,113.1672,113.231,112.812,112.9122,12386.0
2023-01-04 10:40:00,123.94,124.39,123.9,124.38,8170.0,112.8939,113.3038,112.8575,113.2947,8170.0
2023-01-04 10:45:00,124.48,124.71,124.35,124.51,15851.0,113.3858,113.5953,113.2674,113.4131,15851.0
2023-01-04 10:50:00,124.5,124.54,124.16,124.16,10346.0,113.404,113.4405,113.0943,113.0943,10346.0
2023-01-04 10:55:00,124.16,124.38,124.11,124.27,10084.0,113.0943,113.2947,113.0488,113.1945,10084.0
2023-01-04 11:00:00,124.33,124.33,124.11,124.21,8595.0,113.2492,113.2492,113.0488,113.1399,8595.0
2023-01-04 11:05:00,124.15,124.73,124.15,124.73,8008.0,113.0852,113.6135,113.0852,113.6135,8008.0
2023-01-04 11:10:00,124.81,125.39,124.81,125.24,19600.0,113.6864,114.2147,113.6864,114.0781,19600.0
2023-01-04 11:15:00,125.3,125.41,124.87,124.88,7235.0,114.1327,114.2329,113.7411,113.7502,7235.0
2023-01-04 11:20:00,124.92,124.96,124.71,124.81,11197.0,113.7866,113.823,113.5953,113.6864,11197.0
2023-01-04 11:25:00,124.71,124.97,124.57,124.93,12776.0,113.5953,113.8321,113.4678,113.7957,12776.0
2023-01-04 11:30:00,124.98,125.25,124.96,125.19,11687.0,113.8412,114.0872,113.823,114.0325,11687.0
2023-01-04 11:35:00,125.23,125.24,124.9,124.97,7934.0,114.069,114.0781,113.7684,113.8321,7934.0
2023-01-04 11:40:00,124.93,124.97,124.65,124.88,12436.0,113.7957,113.8321,113.5407,113.7502,12436.0
2023-01-04 11:45:00,124.91,125.18,124.85,125.08,8307.0,113.7775,114.0234,113.7228,113.9323,8307.0
2023-01-04 11:50:00,125.06,125.34,124.91,124.95,19116.0,113.9141,114.1692,113.7775,113.8139,19116.0
2023-01-04 11:55:00,124.99,125.24,124.94,125.19,13031.0,113.8504,114.0781,113.8048,114.0325,13031.0
2023-01-04 12:00:00,125.22,125.5,125.19,125.28,11442.0,114.0599,114.3149,114.0325,114.1145,11442.0
2023-01-04 12:05:00,125.26,125.4,125.02,125.02,8777.0,114.0963,114.2238,113.8777,113.8777,8777.0
2023-01-04 12:10:00,125.0,125.21,124.93,125.09,13009.0,113.8595,114.0507,113.7957,113.9414,13009.0
2023-01-04 12:15:00,125.06,125.24,124.99,125.1,6952.0,113.9141,114.0781,113.8504,113.9506,6952.0
2023-01-04 12:20:00,125.08,125.34,124.95,125.23,21824.0,113.9323,114.1692,113.8139,114.069,21824.0
2023-01-04 12:25:00,125.2,125.21,124.92,125.02,9007.0,114.0416,114.0507,113.7866,113.8777,9007.0
2023-01-04 12:30:00,125.07,125.31,125.07,125.25,4840.0,113.9232,114.1418,113.9232,114.0872,4840.0
2023-01-04 12:35:00,125.22,125.31,124.82,125.07,5977.0,114.0599,114.1418,113.6955,113.9232,5977.0
2023-01-04 12:40:00,125.06,125.28,125.01,125.28,6856.0,113.9141,114.1145,113.8686,114.1145,6856.0
2023-01-04 12:45:00,125.28,125.5,125.21,125.44,7863.0,114.1145,114.3149,114.0507,114.2602,7863.0
2023-01-04 12:50:00,125.46,125.49,125.22,125.38,15716.0,114.2785,114.3058,114.0599,114.2056,15716.0
2023-01-04 12:55:00,125.28,125.44,125.2,125.28,17898.0,114.1145,114.2602,114.0416,114.1145,17898.0
2023-01-04 13:00:00,125.31,125.54,125.17,125.47,16197.0,114.1418,114.3513,114.0143,114.2876,16197.0
2023-01-04 13:05:00,125.46,125.49,125.14,125.14,7196.0,114.2785,114.3058,113.987,113.987,7196.0
2023-01-04 13:10:00,125.15,125.15,124.82,124.86,4122.0,113.9961,113.9961,113.6955,113.7319,4122.0
2023-01-04 13:15:00,124.84,125.22,124.82,125.12,7626.0,113.7137,114.0599,113.6955,113.9688,7626.0
2023-01-04 13:20:00,125.05,125.22,125.03,125.22,2601.0,113.905,114.0599,113.8868,114.0599,2601.0
2023-01-04 13:25:00,125.19,125.19,124.96,125.06,12807.0,114.0325,114.0325,113.823,113.9141,12807.0
2023-01-04 13:30:00,125.06,125.1,125.01,125.05,4822.0,113.9141,113.9506,113.8686,113.905,4822.0
2023-01-04 13:35:00,125.03,125.04,124.92,124.96,11294.0,113.8868,113.8959,113.7866,113.823,11294.0
2023-01-04 13:40:00,125.01,125.03,124.69,124.89,12305.0,113.8686,113.8868,113.5771,113.7593,12305.0
2023-01-04 13:45:00,124.9,125.03,124.8,125.03,6769.0,113.7684,113.8868,113.6773,113.8868,6769.0
2023-01-04 13:50:00,125.06,125.2,124.94,124.98,40417.0,113.9141,114.0416,113.8048,113.8412,40417.0
2023-01-04 13:55:00,124.89,124.98,124.69,124.87,7266.0,113.7593,113.8412,113.5771,113.7411,7266.0
2023-01-04 14:00:00,124.76,125.16,124.62,124.88,8686.0,113.6409,114.0052,113.5133,113.7502,8686.0
2023-01-04 14:05:00,125.02,125.1,124.72,124.81,17150.0,113.8777,113.9506,113.6044,113.6864,17150.0
2023-01-04 14:10:00,124.81,124.87,124.53,124.77,8870.0,113.6864,113.7411,113.4314,113.65,8870.0
2023-01-04 14:15:00,124.81,125.05,124.8,125.0,8403.0,113.6864,113.905,113.6773,113.8595,8403.0
2023-01-04 14:20:00,124.94,124.94,124.31,124.33,12707.0,113.8048,113.8048,113.231,113.2492,12707.0
2023-01-04 14:25:00,124.32,124.34,123.55,123.64,16994.0,113.2401,113.2583,112.5387,112.6207,16994.0
2023-01-04 14:30:00,123.63,123.79,123.49,123.7,17961.0,112.6116,112.7573,112.484,112.6753,17961.0
2023-01-04 14:35:00,123.7,123.79,123.58,123.77,8072.0,112.6753,112.7573,112.566,112.7391,8072.0
2023-01-04 14:40:00,123.73,123.9,123.57,123.71,9403.0,112.7027,112.8575,112.5569,112.6844,9403.0
2023-01-04 14:45:00,123.74,123.98,123.59,123.6,10235.0,112.7118,112.9304,112.5751,112.5842,10235.0
2023-01-04 14:50:00,123.56,123.68,123.51,123.62,8024.0,112.5478,112.6571,112.5023,112.6025,8024.0
2023-01-04 14:55:00,123.63,124.1,123.63,124.09,13224.0,112.6116,113.0397,112.6116,113.0306,13224.0
2023-01-04 15:00:00,124.13,124.4,124.13,124.25,36007.0,113.067,113.3129,113.067,113.1763,36007.0
2023-01-04 15:05:00,124.24,124.24,123.85,124.08,5679.0,113.1672,113.1672,112.812,113.0215,5679.0
2023-01-04 15:10:00,124.1,124.52,124.1,124.52,12810.0,113.0397,113.4222,113.0397,113.4222,12810.0
2023-01-04 15:15:00,124.6,124.64,124.41,124.6,11867.0,113.4951,113.5315,113.322,113.4951,11867.0
2023-01-04 15:20:00,124.58,124.65,124.29,124.38,7060.0,113.4769,113.5407,113.2127,113.2947,7060.0
2023-01-04 15:25:00,124.39,124.53,124.3,124.46,30633.0,113.3038,113.4314,113.2219,113.3676,30633.0
2023-01-04 15:30:00,124.45,124.5,124.08,124.16,19655.0,113.3585,113.404,113.0215,113.0943,19655.0
2023-01-04 15:35:00,124.13,124.15,123.73,123.98,16628.0,113.067,113.0852,112.7027,112.9304,16628.0
2023-01-04 15:40:00,123.96,124.09,123.79,123.86,35578.0,112.9122,113.0306,112.7573,112.8211,35578.0
2023-01-04 15:45:00,123.83,124.31,123.8,124.31,18783.0,112.7937,113.231,112.7664,113.231,18783.0
2023-01-04 15:50:00,124.33,124.5,124.26,124.28,30256.0,113.2492,113.404,113.1854,113.2036,30256.0
2023-01-04 15:55:00,124.28,124.49,124.2,124.24,233743.0,113.2036,113.3949,113.1308,113.1672,233743.0
2023-01-05 09:30:00,124.15,125.24,123.83,124.98,92493.0,113.0852,114.0781,112.7937,113.8412,92493.0
2023-01-05 09:35:00,124.95,125.28,124.66,124.79,28519.0,113.8139,114.1145,113.5498,113.6682,28519.0
2023-01-05 09:40:00,124.71,125.04,124.36,124.55,40801.0,113.5953,113.8959,113.2765,113.4496,40801.0
2023-01-05 09:45:00,124.54,125.2,124.54,124.75,17166.0,113.4405,114.0416,113.4405,113.6317,17166.0
2023-01-05 09:50:00,124.73,125.42,124.64,125.37,11288.0,113.6135,114.242,113.5315,114.1965,11288.0
2023-01-05 09:55:00,125.45,125.67,125.1,125.55,17345.0,114.2694,114.4698,113.9506,114.3604,17345.0
2023-01-05 10:00:00,125.56,125.56,124.96,125.11,10880.0,114.3696,114.3696,113.823,113.9597,10880.0
2023-01-05 10:05:00,125.11,125.56,124.78,124.89,99474.0,113.9597,114.3696,113.6591,113.7593,99474.0
2023-01-05 10:10:00,125.02,125.74,124.92,125.5,46917.0,113.8777,114.5335,113.7866,114.3149,46917.0
2023-01-05 10:15:00,125.48,125.56,124.7,125.21,88684.0,114.2967,114.3696,113.5862,114.0507,88684.0
2023-01-05 10:20:00,125.2,125.27,124.84,124.9,44371.0,114.0416,114.1054,113.7137,113.7684,44371.0
2023-01-05 10:25:00,124.92,125.0,124.77,124.83,16105.0,113.7866,113.8595,113.65,113.7046,16105.0
2023-01-05 10:30:00,124.73,125.0,124.56,124.56,37563.0,113.6135,113.8595,113.4587,113.4587,37563.0
2023-01-05 10:35:00,124.6,124.9,124.48,124.89,16811.0,113.4951,113.7684,113.3858,113.7593,16811.0
2023-01-05 10:40:00,124.89,124.96,124.58,124.81,10952.0,113.7593,113.823,113.4769,113.6864,10952.0
2023-01-05 10:45:00,124.81,125.05,124.65,124.76,41483.0,113.6864,113.905,113.5407,113.6409,41483.0
2023-01-05 10:50:00,124.7,124.83,124.29,124.33,16059.0,113.5862,113.7046,113.2127,113.2492,16059.0
2023-01-05 10:55:00,124.33,124.56,124.28,124.33,39040.0,113.2492,113.4587,113.2036,113.2492,39040.0
2023-01-05 11:00:00,124.38,124.82,124.28,124.81,30801.0,113.2947,113.6955,113.2036,113.6864,30801.0
2023-01-05 11:05:00,124.93,125.12,124.73,124.98,36043.0,113.7957,113.9688,113.6135,113.8412,36043.0
2023-01-05 11:10:00,125.01,125.51,124.92,125.17,54036.0,113.8686,114.324,113.7866,114.0143,54036.0
2023-01-05 11:15:00,125.18,125.24,124.71,124.73,24307.0,114.0234,114.0781,113.5953,113.6135,24307.0
2023-01-05 11:20:00,124.75,124.91,124.64,124.65,15103.0,113.6317,113.7775,113.5315,113.5407,15103.0
2023-01-05 11:25:00,124.65,124.74,124.54,124.72,8811.0,113.5407,113.6226,113.4405,113.6044,8811.0
2023-01-05 11:30:00,124.71,124.95,124.66,124.9,8593.0,113.5953,113.8139,113.5498,113.7684,8593.0
2023-01-05 11:35:00,124.92,124.94,124.67,124.8,8010.0,113.7866,113.8048,113.5589,113.6773,8010.0
2023-01-05 11:40:00,124.82,124.93,124.6,124.73,16762.0,113.6955,113.7957,113.4951,113.6135,16762.0
2023-01-05 11:45:00,124.72,125.02,124.65,125.0,11636.0,113.6044,113.8777,113.5407,113.8595,11636.0
2023-01-05 11:50:00,125.01,125.02,124.75,124.83,16436.0,113.8686,113.8777,113.6317,113.7046,16436.0
2023-01-05 11:55:00,124.79,124.87,124.54,124.66,12430.0,113.6682,113.7411,113.4405,113.5498,12430.0
2023-01-05 12:00:00,124.73,124.91,124.72,124.84,11754.0,113.6135,113.7775,113.6044,113.7137,11754.0
2023-01-05 12:05:00,124.84,124.97,124.8,124.92,12230.0,113.7137,113.8321,113.6773,113.7866,12230.0
2023-01-05 12:10:00,124.92,125.04,124.6,124.6,18137.0,113.7866,113.8959,113.4951,113.4951,18137.0
2023-01-05 12:15:00,124.55,124.62,124.4,124.48,18743.0,113.4496,113.5133,113.3129,113.3858,18743.0
2023-01-05 12:20:00,124.48,124.63,124.39,124.51,70848.0,113.3858,113.5224,113.3038,113.4131,70848.0
2023-01-05 12:25:00,124.51,124.85,124.42,124.66,14553.0,113.4131,113.7228,113.3312,113.5498,14553.0
2023-01-05 12:30:00,124.64,124.76,124.63,124.74,19358.0,113.5315,113.6409,113.5224,113.6226,19358.0
2023-01-05 12:35:00,124.72,124.72,124.55,124.59,7733.0,113.6044,113.6044,113.4496,113.486,7733.0
2023-01-05 12:40:00,124.55,124.56,124.36,124.53,24771.0,113.4496,113.4587,113.2765,113.4314,24771.0
2023-01-05 12:45:00,124.55,124.88,124.54,124.74,13549.0,113.4496,113.7502,113.4405,113.6226,13549.0
2023-01-05 12:50:00,124.75,124.85,124.55,124.58,17206.0,113.6317,113.7228,113.4496,113.4769,17206.0
2023-01-05 12:55:00,124.52,124.6,124.44,124.49,6358.0,113.4222,113.4951,113.3494,113.3949,6358.0
2023-01-05 13:00:00,124.51,124.6,124.33,124.6,13406.0,113.4131,113.4951,113.2492,113.4951,13406.0
2023-01-05 13:05:00,124.59,124.72,124.57,124.63,17426.0,113.486,113.6044,113.4678,113.5224,17426.0
2023-01-05 13:10:00,124.63,124.63,124.31,124.32,11576.0,113.5224,113.5224,113.231,113.2401,11576.0
2023-01-05 13:15:00,124.33,124.61,124.21,124.61,9910.0,113.2492,113.5042,113.1399,113.5042,9910.0
2023-01-05 13:20:00,124.59,125.05,124.59,125.0,9323.0,113.486,113.905,113.486,113.8595,9323.0
2023-01-05 13:25:00,125.04,125.47,124.91,125.44,19588.0,113.8959,114.2876,113.7775,114.2602,19588.0
2023-01-05 13:30:00,125.44,125.48,125.02,125.34,34566.0,114.2602,114.2967,113.8777,114.1692,34566.0
2023-01-05 13:35:00,125.37,125.41,125.04,125.08,17746.0,114.1965,114.2329,113.8959,113.9323,17746.0
2023-01-05 13:40:00,125.08,125.25,124.93,124.93,13365.0,113.9323,114.0872,113.7957,113.7957,13365.0
2023-01-05 13:45:00,124.95,125.23,124.95,125.17,10270.0,113.8139,114.069,113.8139,114.0143,10270.0
2023-01-05 13:50:00,125.17,125.26,125.08,125.13,10923.0,114.0143,114.0963,113.9323,113.9779,10923.0
2023-01-05 13:55:00,125.17,125.25,124.97,125.05,10721.0,114.0143,114.0872,113.8321,113.905,10721.0
2023-01-05 14:00:00,125.06,125.33,125.05,125.11,19177.0,113.9141,114.1601,113.905,113.9597,19177.0
2023-01-05 14:05:00,125.11,125.37,125.11,125.29,34259.0,113.9597,114.1965,113.9597,114.1236,34259.0
2023-01-05 14:10:00,125.29,125.3,124.9,125.02,23605.0,114.1236,114.1327,113.7684,113.8777,23605.0
2023-01-05 14:15:00,125.01,125.18,125.01,125.14,6937.0,113.8686,114.0234,113.8686,113.987,6937.0
2023-01-05 14:20:00,125.12,125.21,125.01,125.02,10107.0,113.9688,114.0507,113.8686,113.8777,10107.0
2023-01-05 14:25:00,125.03,125.11,124.76,124.79,16958.0,113.8868,113.9597,113.6409,113.6682,16958.0
2023-01-05 14:30:00,124.8,124.94,124.78,124.88,27475.0,113.6773,113.8048,113.6591,113.7502,27475.0
2023-01-05 14:35:00,124.89,124.99,124.81,124.9,9661.0,113.7593,113.8504,113.6864,113.7684,9661.0
2023-01-05 14:40:00,124.88,125.0,124.84,124.86,11870.0,113.7502,113.8595,113.7137,113.7319,11870.0
2023-01-05 14:45:00,124.86,124.9,124.65,124.82,8113.0,113.7319,113.7684,113.5407,113.6955,8113.0
2023-01-05 14:50:00,124.8,124.84,124.71,124.78,8900.0,113.6773,113.7137,113.5953,113.6591,8900.0
2023-01-05 14:55:00,124.83,124.98,124.74,124.75,12336.0,113.7046,113.8412,113.6226,113.6317,12336.0
2023-01-05 15:00:00,124.67,124.76,124.61,124.62,11612.0,113.5589,113.6409,113.5042,113.5133,11612.0
2023-01-05 15:05:00,124.62,124.63,124.44,124.63,10688.0,113.5133,113.5224,113.3494,113.5224,10688.0
2023-01-05 15:10:00,124.6,124.65,124.26,124.27,14980.0,113.4951,113.5407,113.1854,113.1945,14980.0
2023-01-05 15:15:00,124.28,124.47,124.24,124.44,13519.0,113.2036,113.3767,113.1672,113.3494,13519.0
2023-01-05 15:20:00,124.48,124.55,124.27,124.28,21557.0,113.3858,113.4496,113.1945,113.2036,21557.0
2023-01-05 15:25:00,124.26,124.36,124.13,124.14,41355.0,113.1854,113.2765,113.067,113.0761,41355.0
2023-01-05 15:30:00,124.12,124.16,123.93,124.04,31676.0,113.0579,113.0943,112.8848,112.985,31676.0
2023-01-05 15:35:00,123.99,124.36,123.98,124.3,33009.0,112.9395,113.2765,112.9304,113.2219,33009.0
2023-01-05 15:40:00,124.31,124.32,124.05,124.18,27818.0,113.231,113.2401,112.9941,113.1125,27818.0
2023-01-05 15:45:00,124.16,124.3,124.1,124.23,40496.0,113.0943,113.2219,113.0397,113.1581,40496.0
2023-01-05 15:50:00,124.24,124.51,124.06,124.11,70880.0,113.1672,113.4131,113.0032,113.0488,70880.0
2023-01-05 15:55:00,124.11,124.43,124.11,124.36,190513.0,113.0488,113.3403,113.0488,113.2765,190513.0
2023-01-06 09:30:00,126.17,126.58,125.93,126.28,72343.0,114.9252,115.2986,114.7066,115.0254,72343.0
2023-01-06 09:35:00,126.22,126.69,125.99,126.36,63829.0,114.9707,115.3988,114.7612,115.0983,63829.0
2023-01-06 09:40:00,126.41,127.07,126.35,126.88,14427.0,115.1438,115.745,115.0891,115.5719,14427.0
2023-01-06 09:45:00,126.82,126.82,125.61,126.06,14448.0,115.5173,115.5173,114.4151,114.825,14448.0
2023-01-06 09:50:00,125.96,126.49,125.96,126.34,11532.0,114.7339,115.2167,114.7339,115.08,11532.0
2023-01-06 09:55:00,126.34,126.73,126.28,126.64,10051.0,115.08,115.4353,115.0254,115.3533,10051.0
2023-01-06 10:00:00,126.7,127.4,126.65,127.17,22520.0,115.408,116.0456,115.3624,115.8361,22520.0
2023-01-06 10:05:00,127.18,128.07,127.18,127.89,17018.0,115.8452,116.6559,115.8452,116.4919,17018.0
2023-01-06 10:10:00,127.97,128.1,127.45,127.54,14587.0,116.5648,116.6832,116.0911,116.1731,14587.0
2023-01-06 10:15:00,127.59,128.23,127.57,127.92,16331.0,116.2186,116.8016,116.2004,116.5192,16331.0
2023-01-06 10:20:00,127.95,128.22,127.91,128.18,11613.0,116.5465,116.7925,116.5101,116.756,11613.0
2023-01-06 10:25:00,128.17,128.52,128.07,128.49,14164.0,116.7469,117.0657,116.6559,117.0384,14164.0
2023-01-06 10:30:00,128.52,128.82,128.44,128.71,14272.0,117.0657,117.339,116.9929,117.2388,14272.0
2023-01-06 10:35:00,128.7,129.15,128.62,128.99,21356.0,117.2297,117.6396,117.1568,117.4939,21356.0
2023-01-06 10:40:00,129.08,129.15,128.53,128.6,10814.0,117.5758,117.6396,117.0749,117.1386,10814.0
2023-01-06 10:45:00,128.6,129.02,128.58,129.02,10366.0,117.1386,117.5212,117.1204,117.5212,10366.0
2023-01-06 10:50:00,129.07,129.1,128.84,128.84,10362.0,117.5667,117.5941,117.3572,117.3572,10362.0
2023-01-06 10:55:00,128.88,128.94,128.62,128.79,15209.0,117.3937,117.4483,117.1568,117.3117,15209.0
2023-01-06 11:00:00,128.8,128.8,128.55,128.55,6949.0,117.3208,117.3208,117.0931,117.0931,6949.0
2023-01-06 11:05:00,128.48,128.67,128.3,128.3,6445.0,117.0293,117.2024,116.8654,116.8654,6445.0
2023-01-06 11:10:00,128.31,128.4,128.21,128.31,7997.0,116.8745,116.9564,116.7834,116.8745,7997.0
2023-01-06 11:15:00,128.37,128.4,128.15,128.15,5619.0,116.9291,116.9564,116.7287,116.7287,5619.0
2023-01-06 11:20:00,128.12,128.26,128.04,128.11,4380.0,116.7014,116.8289,116.6285,116.6923,4380.0
2023-01-06 11:25:00,128.09,128.34,128.01,128.11,6954.0,116.6741,116.9018,116.6012,116.6923,6954.0
2023-01-06 11:30:00,128.1,128.2,127.91,127.92,10590.0,116.6832,116.7743,116.5101,116.5192,10590.0
2023-01-06 11:35:00,127.92,128.2,127.87,128.11,11129.0,116.5192,116.7743,116.4737,116.6923,11129.0
2023-01-06 11:40:00,128.04,128.24,127.96,128.22,11146.0,116.6285,116.8107,116.5557,116.7925,11146.0
2023-01-06 11:45:00,128.26,128.36,128.19,128.25,9563.0,116.8289,116.92,116.7652,116.8198,9563.0
2023-01-06 11:50:00,128.21,128.43,128.18,128.36,10004.0,116.7834,116.9838,116.756,116.92,10004.0
2023-01-06 11:55:00,128.4,128.49,128.28,128.3,7825.0,116.9564,117.0384,116.8471,116.8654,7825.0
2023-01-06 12:00:00,128.3,128.37,128.18,128.36,9737.0,116.8654,116.9291,116.756,116.92,9737.0
2023-01-06 12:05:00,128.36,128.37,128.15,128.28,8930.0,116.92,116.9291,116.7287,116.8471,8930.0
2023-01-06 12:10:00,128.24,128.24,127.78,127.78,8775.0,116.8107,116.8107,116.3917,116.3917,8775.0
2023-01-06 12:15:00,127.72,127.72,127.48,127.71,12531.0,116.337,116.337,116.1184,116.3279,12531.0
2023-01-06 12:20:00,127.72,127.72,127.22,127.24,12858.0,116.337,116.337,115.8816,115.8998,12858.0
2023-01-06 12:25:00,127.26,127.45,127.24,127.25,9313.0,115.918,116.0911,115.8998,115.9089,9313.0
2023-01-06 12:30:00,127.27,127.35,127.22,127.25,11018.0,115.9272,116.0,115.8816,115.9089,11018.0
2023-01-06 12:35:00,127.24,127.49,127.24,127.44,43474.0,115.8998,116.1275,115.8998,116.082,43474.0
2023-01-06 12:40:00,127.39,127.39,127.04,127.08,20504.0,116.0365,116.0365,115.7177,115.7541,20504.0
2023-01-06 12:45:00,127.08,127.48,127.07,127.4,9541.0,115.7541,116.1184,115.745,116.0456,9541.0
2023-01-06 12:50:00,127.4,127.6,127.38,127.4,8337.0,116.0456,116.2277,116.0273,116.0456,8337.0
2023-01-06 12:55:00,127.42,127.52,127.23,127.35,7212.0,116.0638,116.1549,115.8907,116.0,7212.0
2023-01-06 13:00:00,127.36,127.37,127.0,127.07,7562.0,116.0091,116.0182,115.6812,115.745,7562.0
2023-01-06 13:05:00,127.08,127.28,127.05,127.08,9754.0,115.7541,115.9363,115.7268,115.7541,9754.0
2023-01-06 13:10:00,127.1,127.16,126.97,127.13,11237.0,115.7723,115.827,115.6539,115.7996,11237.0
2023-01-06 13:15:00,127.13,127.27,127.09,127.13,38686.0,115.7996,115.9272,115.7632,115.7996,38686.0
2023-01-06 13:20:00,127.15,127.2,126.74,126.77,33577.0,115.8178,115.8634,115.4444,115.4717,33577.0
2023-01-06 13:25:00,126.77,126.96,126.67,126.92,10377.0,115.4717,115.6448,115.3806,115.6083,10377.0
2023-01-06 13:30:00,126.95,127.11,126.77,127.0,16499.0,115.6357,115.7814,115.4717,115.6812,16499.0
2023-01-06 13:35:00,126.96,127.0,126.74,126.86,26500.0,115.6448,115.6812,115.4444,115.5537,26500.0
2023-01-06 13:40:00,126.84,127.11,126.84,126.94,17268.0,115.5355,115.7814,115.5355,115.6266,17268.0
2023-01-06 13:45:00,126.89,126.96,126.5,126.5,12038.0,115.581,115.6448,115.2258,115.2258,12038.0
2023-01-06 13:50:00,126.44,126.51,126.28,126.38,15821.0,115.1711,115.2349,115.0254,115.1165,15821.0
2023-01-06 13:55:00,126.35,126.63,126.33,126.59,10415.0,115.0891,115.3442,115.0709,115.3078,10415.0
2023-01-06 14:00:00,126.64,126.81,126.53,126.53,8870.0,115.3533,115.5081,115.2531,115.2531,8870.0
2023-01-06 14:05:00,126.52,126.58,126.41,126.44,11153.0,115.244,115.2986,115.1438,115.1711,11153.0
2023-01-06 14:10:00,126.39,126.75,126.32,126.67,13001.0,115.1256,115.4535,115.0618,115.3806,13001.0
2023-01-06 14:15:00,126.69,126.85,126.68,126.74,8644.0,115.3988,115.5446,115.3897,115.4444,8644.0
2023-01-06 14:20:00,126.75,126.96,126.75,126.91,13585.0,115.4535,115.6448,115.4535,115.5992,13585.0
2023-01-06 14:25:00,126.93,127.07,126.84,126.92,16479.0,115.6175,115.745,115.5355,115.6083,16479.0
2023-01-06 14:30:00,126.92,127.16,126.92,127.08,19579.0,115.6083,115.827,115.6083,115.7541,19579.0
2023-01-06 14:35:00,127.04,127.42,127.01,127.37,12570.0,115.7177,116.0638,115.6903,116.0182,12570.0
2023-01-06 14:40:00,127.37,127.53,127.22,127.46,10115.0,116.0182,116.164,115.8816,116.1002,10115.0
2023-01-06 14:45:00,127.41,127.41,127.22,127.25,8852.0,116.0547,116.0547,115.8816,115.9089,8852.0
2023-01-06 14:50:00,127.22,127.44,127.17,127.42,20266.0,115.8816,116.082,115.8361,116.0638,20266.0
2023-01-06 14:55:00,127.41,127.5,127.31,127.32,11333.0,116.0547,116.1367,115.9636,115.9727,11333.0
2023-01-06 15:00:00,127.36,127.6,127.36,127.51,10205.0,116.0091,116.2277,116.0091,116.1458,10205.0
2023-01-06 15:05:00,127.49,127.63,127.47,127.53,16067.0,116.1275,116.2551,116.1093,116.164,16067.0
2023-01-06 15:10:00,127.52,127.6,127.47,127.58,17204.0,116.1549,116.2277,116.1093,116.2095,17204.0
2023-01-06 15:15:00,127.55,127.67,127.46,127.64,7953.0,116.1822,116.2915,116.1002,116.2642,7953.0
2023-01-06 15:20:00,127.69,127.69,127.38,127.58,11285.0,116.3097,116.3097,116.0273,116.2095,11285.0
2023-01-06 15:25:00,127.58,127.71,127.57,127.61,9801.0,116.2095,116.3279,116.2004,116.2368,9801.0
2023-01-06 15:30:00,127.61,127.7,127.4,127.57,20786.0,116.2368,116.3188,116.0456,116.2004,20786.0
2023-01-06 15:35:00,127.54,127.63,127.44,127.59,16055.0,116.1731,116.2551,116.082,116.2186,16055.0
2023-01-06 15:40:00,127.61,127.9,127.61,127.89,28822.0,116.2368,116.501,116.2368,116.4919,28822.0
2023-01-06 15:45:00,127.87,127.92,127.65,127.71,34208.0,116.4737,116.5192,116.2733,116.3279,34208.0
2023-01-06 15:50:00,127.73,127.74,127.45,127.62,48972.0,116.3462,116.3553,116.0911,116.246,48972.0
2023-01-06 15:55:00,127.64,127.7,127.34,127.45,104323.0,116.2642,116.3188,115.9909,116.0911,104323.0
2023-01-09 09:30:00,129.63,130.2,128.54,128.88,90462.0,118.0768,118.596,117.084,117.3937,90462.0
2023-01-09 09:35:00,128.97,129.25,128.55,128.67,40554.0,117.4756,117.7307,117.0931,117.2024,40554.0
2023-01-09 09:40:00,128.76,129.21,128.59,129.04,49853.0,117.2844,117.6943,117.1295,117.5394,49853.0
2023-01-09 09:45:00,128.93,129.04,128.77,128.94,27740.0,117.4392,117.5394,117.2935,117.4483,27740.0
2023-01-09 09:50:00,128.74,129.04,128.6,129.04,17314.0,117.2661,117.5394,117.1386,117.5394,17314.0
2023-01-09 09:55:00,129.0,129.6,129.0,129.4,67156.0,117.503,118.0495,117.503,117.8673,67156.0
2023-01-09 10:00:00,129.4,129.91,129.35,129.41,36068.0,117.8673,118.3319,117.8218,117.8764,36068.0
2023-01-09 10:05:00,129.43,129.65,129.24,129.31,23594.0,117.8946,118.095,117.7216,117.7853,23594.0
2023-01-09 10:10:00,129.33,129.41,128.69,128.78,25668.0,117.8036,117.8764,117.2206,117.3026,25668.0
2023-01-09 10:15:00,128.81,128.83,128.41,128.41,76821.0,117.3299,117.3481,116.9656,116.9656,76821.0
2023-01-09 10:20:00,128.42,128.44,127.92,128.04,15754.0,116.9747,116.9929,116.5192,116.6285,15754.0
2023-01-09 10:25:00,128.03,128.4,127.9,127.96,46530.0,116.6194,116.9564,116.501,116.5557,46530.0
2023-01-09 10:30:00,127.91,128.57,127.87,128.37,28610.0,116.5101,117.1113,116.4737,116.9291,28610.0
2023-01-09 10:35:00,128.39,128.4,127.98,127.98,32767.0,116.9473,116.9564,116.5739,116.5739,32767.0
2023-01-09 10:40:00,127.94,127.99,127.43,127.94,23864.0,116.5374,116.583,116.0729,116.5374,23864.0
2023-01-09 10:45:00,127.95,128.63,127.92,128.63,15060.0,116.5465,117.1659,116.5192,117.1659,15060.0
2023-01-09 10:50:00,128.6,128.74,128.47,128.62,15099.0,117.1386,117.2661,117.0202,117.1568,15099.0
2023-01-09 10:55:00,128.64,128.73,128.38,128.5,41113.0,117.1751,117.257,116.9382,117.0475,41113.0
2023-01-09 11:00:00,128.51,128.6,128.16,128.17,51874.0,117.0566,117.1386,116.7378,116.7469,51874.0
2023-01-09 11:05:00,128.21,128.31,127.9,127.97,15831.0,116.7834,116.8745,116.501,116.5648,15831.0
2023-01-09 11:10:00,127.93,128.08,127.74,127.88,25244.0,116.5283,116.665,116.3553,116.4828,25244.0
2023-01-09 11:15:00,127.92,128.09,127.88,128.01,21890.0,116.5192,116.6741,116.4828,116.6012,21890.0
2023-01-09 11:20:00,128.01,128.24,127.77,127.97,40028.0,116.6012,116.8107,116.3826,116.5648,40028.0
2023-01-09 11:25:00,128.0,128.58,128.0,128.55,16479.0,116.5921,117.1204,116.5921,117.0931,16479.0
2023-01-09 11:30:00,128.53,128.53,127.98,128.0,10292.0,117.0749,117.0749,116.5739,116.5921,10292.0
2023-01-09 11:35:00,128.02,128.12,127.78,127.89,26313.0,116.6103,116.7014,116.3917,116.4919,26313.0
2023-01-09 11:40:00,127.91,128.19,127.81,128.14,8813.0,116.5101,116.7652,116.419,116.7196,8813.0
2023-01-09 11:45:00,128.13,128.21,128.03,128.14,7155.0,116.7105,116.7834,116.6194,116.7196,7155.0
2023-01-09 11:50:00,128.18,128.26,127.97,128.15,14252.0,116.756,116.8289,116.5648,116.7287,14252.0
2023-01-09 11:55:00,128.23,128.23,127.65,127.72,6507.0,116.8016,116.8016,116.2733,116.337,6507.0
2023-01-09 12:00:00,127.69,127.74,127.5,127.62,18755.0,116.3097,116.3553,116.1367,116.246,18755.0
2023-01-09 12:05:00,127.62,128.06,127.58,127.94,25737.0,116.246,116.6467,116.2095,116.5374,25737.0
2023-01-09 12:10:00,127.96,127.96,127.73,127.73,8316.0,116.5557,116.5557,116.3462,116.3462,8316.0
2023-01-09 12:15:00,127.7,127.76,127.58,127.69,13277.0,116.3188,116.3735,116.2095,116.3097,13277.0
2023-01-09 12:20:00,127.66,127.77,127.43,127.59,8781.0,116.2824,116.3826,116.0729,116.2186,8781.0
2023-01-09 12:25:00,127.58,127.78,127.25,127.73,11840.0,116.2095,116.3917,115.9089,116.3462,11840.0
2023-01-09 12:30:00,127.73,127.95,127.73,127.86,8348.0,116.3462,116.5465,116.3462,116.4646,8348.0
2023-01-09 12:35:00,127.85,127.96,127.77,127.92,5782.0,116.4555,116.5557,116.3826,116.5192,5782.0
2023-01-09 12:40:00,127.94,128.19,127.89,127.9,11987.0,116.5374,116.7652,116.4919,116.501,11987.0
2023-01-09 12:45:00,127.9,128.29,127.89,128.22,26276.0,116.501,116.8562,116.4919,116.7925,26276.0
2023-01-09 12:50:00,128.19,128.47,128.15,128.29,11968.0,116.7652,117.0202,116.7287,116.8562,11968.0
2023-01-09 12:55:00,128.31,128.4,128.11,128.15,37229.0,116.8745,116.9564,116.6923,116.7287,37229.0
2023-01-09 13:00:00,128.14,128.22,127.62,127.74,7071.0,116.7196,116.7925,116.246,116.3553,7071.0
2023-01-09 13:05:00,127.65,127.65,127.27,127.35,18000.0,116.2733,116.2733,115.9272,116.0,18000.0
2023-01-09 13:10:00,127.37,127.63,127.28,127.6,17263.0,116.0182,116.2551,115.9363,116.2277,17263.0
2023-01-09 13:15:00,127.58,127.65,127.49,127.61,13142.0,116.2095,116.2733,116.1275,116.2368,13142.0
2023-01-09 13:20:00,127.63,127.95,127.63,127.89,7867.0,116.2551,116.5465,116.2551,116.4919,7867.0
2023-01-09 13:25:00,127.89,127.89,127.68,127.82,4511.0,116.4919,116.4919,116.3006,116.4281,4511.0
2023-01-09 13:30:00,127.82,127.92,127.75,127.92,11778.0,116.4281,116.5192,116.3644,116.5192,11778.0
2023-01-09 13:35:00,127.93,127.96,127.52,127.8,6613.0,116.5283,116.5557,116.1549,116.4099,6613.0
2023-01-09 13:40:00,127.9,128.06,127.71,127.77,7485.0,116.501,116.6467,116.3279,116.3826,7485.0
2023-01-09 13:45:00,127.72,128.04,127.72,128.04,3832.0,116.337,116.6285,116.337,116.6285,3832.0
2023-01-09 13:50:00,128.13,128.33,127.97,128.07,15770.0,116.7105,116.8927,116.5648,116.6559,15770.0
2023-01-09 13:55:00,128.11,128.3,128.01,128.15,6333.0,116.6923,116.8654,116.6012,116.7287,6333.0
2023-01-09 14:00:00,128.13,128.46,128.12,128.39,10229.0,116.7105,117.0111,116.7014,116.9473,10229.0
2023-01-09 14:05:00,128.42,128.45,128.06,128.36,12296.0,116.9747,117.002,116.6467,116.92,12296.0
2023-01-09 14:10:00,128.35,128.41,128.09,128.19,10774.0,116.9109,116.9656,116.6741,116.7652,10774.0
2023-01-09 14:15:00,128.12,128.23,127.95,127.95,12423.0,116.7014,116.8016,116.5465,116.5465,12423.0
2023-01-09 14:20:00,128.01,128.01,127.56,127.7,6769.0,116.6012,116.6012,116.1913,116.3188,6769.0
2023-01-09 14:25:00,127.72,127.77,127.47,127.77,6402.0,116.337,116.3826,116.1093,116.3826,6402.0
2023-01-09 14:30:00,127.75,127.97,127.71,127.74,10042.0,116.3644,116.5648,116.3279,116.3553,10042.0
2023-01-09 14:35:00,127.63,127.86,127.63,127.86,17990.0,116.2551,116.4646,116.2551,116.4646,17990.0
2023-01-09 14:40:00,127.83,128.05,127.83,127.91,16586.0,116.4372,116.6376,116.4372,116.5101,16586.0
2023-01-09 14:45:00,127.94,128.07,127.93,128.06,10349.0,116.5374,116.6559,116.5283,116.6467,10349.0
2023-01-09 14:50:00,128.1,128.19,127.97,128.18,5987.0,116.6832,116.7652,116.5648,116.756,5987.0
2023-01-09 14:55:00,128.16,128.34,128.16,128.32,7426.0,116.7378,116.9018,116.7378,116.8836,7426.0
2023-01-09 15:00:00,128.35,128.46,127.97,127.98,14148.0,116.9109,117.0111,116.5648,116.5739,14148.0
2023-01-09 15:05:00,127.87,127.95,127.66,127.85,16546.0,116.4737,116.5465,116.2824,116.4555,16546.0
2023-01-09 15:10:00,127.86,128.01,127.79,127.8,17530.0,116.4646,116.6012,116.4008,116.4099,17530.0
2023-01-09 15:15:00,127.8,127.95,127.68,127.84,11225.0,116.4099,116.5465,116.3006,116.4464,11225.0
2023-01-09 15:20:00,127.81,127.98,127.59,127.68,20049.0,116.419,116.5739,116.2186,116.3006,20049.0
2023-01-09 15:25:00,127.71,127.74,127.28,127.3,12621.0,116.3279,116.3553,115.9363,115.9545,12621.0
2023-01-09 15:30:00,127.27,127.42,127.06,127.39,24687.0,115.9272,116.0638,115.7359,116.0365,24687.0
2023-01-09 15:35:00,127.4,127.42,127.28,127.32,19356.0,116.0456,116.0638,115.9363,115.9727,19356.0
2023-01-09 15:40:00,127.31,127.52,127.28,127.47,22532.0,115.9636,116.1549,115.9363,116.1093,22532.0
2023-01-09 15:45:00,127.48,127.73,127.45,127.73,40785.0,116.1184,116.3462,116.0911,116.3462,40785.0
2023-01-09 15:50:00,127.76,128.23,127.76,128.05,71032.0,116.3735,116.8016,116.3735,116.6376,71032.0
2023-01-09 15:55:00,128.04,128.06,127.75,127.77,109871.0,116.6285,116.6467,116.3644,116.3826,109871.0
2023-01-10 09:30:00,128.61,128.69,127.76,127.84,38886.0,117.1477,117.2206,116.3735,116.4464,38886.0
2023-01-10 09:35:00,127.92,128.16,127.34,127.54,15163.0,116.5192,116.7378,115.9909,116.1731,15163.0
2023-01-10 09:40:00,127.67,127.83,127.49,127.49,13642.0,116.2915,116.4372,116.1275,116.1275,13642.0
2023-01-10 09:45:00,127.64,127.81,126.61,126.73,45544.0,116.2642,116.419,115.326,115.4353,45544.0
2023-01-10 09:50:00,126.82,127.41,126.52,127.25,18580.0,115.5173,116.0547,115.244,115.9089,18580.0
2023-01-10 09:55:00,127.19,127.39,126.48,126.57,21271.0,115.8543,116.0365,115.2076,115.2895,21271.0
2023-01-10 10:00:00,126.56,126.82,126.5,126.79,18144.0,115.2804,115.5173,115.2258,115.4899,18144.0
2023-01-10 10:05:00,126.76,127.14,126.62,127.01,13350.0,115.4626,115.8087,115.3351,115.6903,13350.0
2023-01-10 10:10:00,126.98,127.55,126.76,127.54,19297.0,115.663,116.1822,115.4626,116.1731,19297.0
2023-01-10 10:15:00,127.51,127.69,127.19,127.33,17991.0,116.1458,116.3097,115.8543,115.9818,17991.0
2023-01-10 10:20:00,127.35,127.42,126.81,126.87,14165.0,116.0,116.0638,115.5081,115.5628,14165.0
2023-01-10 10:25:00,126.83,127.24,126.82,127.14,34419.0,115.5264,115.8998,115.5173,115.8087,34419.0
2023-01-10 10:30:00,127.11,127.11,126.58,126.84,16462.0,115.7814,115.7814,115.2986,115.5355,16462.0
2023-01-10 10:35:00,126.9,126.99,126.58,126.77,14204.0,115.5901,115.6721,115.2986,115.4717,14204.0
2023-01-10 10:40:00,126.77,126.85,126.19,126.21,28808.0,115.4717,115.5446,114.9434,114.9616,28808.0
2023-01-10 10:45:00,126.18,126.79,126.18,126.51,14519.0,114.9343,115.4899,114.9343,115.2349,14519.0
2023-01-10 10:50:00,126.46,126.58,126.29,126.32,5749.0,115.1893,115.2986,115.0345,115.0618,5749.0
2023-01-10 10:55:00,126.35,126.73,126.24,126.43,13334.0,115.0891,115.4353,114.989,115.162,13334.0
2023-01-10 11:00:00,126.4,126.88,126.4,126.78,12449.0,115.1347,115.5719,115.1347,115.4808,12449.0
2023-01-10 11:05:00,126.83,127.04,126.7,126.99,17183.0,115.5264,115.7177,115.408,115.6721,17183.0
2023-01-10 11:10:00,126.96,126.98,126.7,126.91,8568.0,115.6448,115.663,115.408,115.5992,8568.0
2023-01-10 11:15:00,126.89,127.02,126.56,126.75,20061.0,115.581,115.6994,115.2804,115.4535,20061.0
2023-01-10 11:20:00,126.78,126.83,126.48,126.64,7758.0,115.4808,115.5264,115.2076,115.3533,7758.0
2023-01-10 11:25:00,126.58,126.63,126.28,126.4,9784.0,115.2986,115.3442,115.0254,115.1347,9784.0
2023-01-10 11:30:00,126.41,126.57,126.36,126.41,10213.0,115.1438,115.2895,115.0983,115.1438,10213.0
2023-01-10 11:35:00,126.42,126.54,126.25,126.25,9365.0,115.1529,115.2622,114.9981,114.9981,9365.0
2023-01-10 11:40:00,126.27,126.29,126.09,126.18,9741.0,115.0163,115.0345,114.8523,114.9343,9741.0
2023-01-10 11:45:00,126.17,126.31,126.11,126.24,6717.0,114.9252,115.0527,114.8705,114.989,6717.0
2023-01-10 11:50:00,126.26,126.43,126.25,126.42,6179.0,115.0072,115.162,114.9981,115.1529,6179.0
2023-01-10 11:55:00,126.44,126.61,126.42,126.58,5255.0,115.1711,115.326,115.1529,115.2986,5255.0
2023-01-10 12:00:00,126.58,126.61,126.4,126.42,7726.0,115.2986,115.326,115.1347,115.1529,7726.0
2023-01-10 12:05:00,126.44,126.83,126.44,126.68,8940.0,115.1711,115.5264,115.1711,115.3897,8940.0
2023-01-10 12:10:00,126.59,127.06,126.58,126.92,25957.0,115.3078,115.7359,115.2986,115.6083,25957.0
2023-01-10 12:15:00,126.94,127.0,126.74,126.78,14523.0,115.6266,115.6812,115.4444,115.4808,14523.0
2023-01-10 12:20:00,126.71,126.93,126.6,126.84,12158.0,115.4171,115.6175,115.3169,115.5355,12158.0
2023-01-10 12:25:00,126.87,127.0,126.74,126.9,8619.0,115.5628,115.6812,115.4444,115.5901,8619.0
2023-01-10 12:30:00,126.95,127.32,126.92,127.19,8115.0,115.6357,115.9727,115.6083,115.8543,8115.0
2023-01-10 12:35:00,127.19,127.6,127.16,127.58,20324.0,115.8543,116.2277,115.827,116.2095,20324.0
2023-01-10 12:40:00,127.57,127.61,127.35,127.38,7681.0,116.2004,116.2368,116.0,116.0273,7681.0
2023-01-10 12:45:00,127.34,127.34,127.09,127.18,10440.0,115.9909,115.9909,115.7632,115.8452,10440.0
2023-01-10 12:50:00,127.2,127.32,127.11,127.21,13163.0,115.8634,115.9727,115.7814,115.8725,13163.0
2023-01-10 12:55:00,127.19,127.3,127.05,127.22,8945.0,115.8543,115.9545,115.7268,115.8816,8945.0
2023-01-10 13:00:00,127.2,127.2,126.9,127.09,11003.0,115.8634,115.8634,115.5901,115.7632,11003.0
2023-01-10 13:05:00,127.06,127.3,127.0,127.29,10856.0,115.7359,115.9545,115.6812,115.9454,10856.0
2023-01-10 13:10:00,127.2,127.42,127.2,127.26,19843.0,115.8634,116.0638,115.8634,115.918,19843.0
2023-01-10 13:15:00,127.25,127.32,127.22,127.28,3051.0,115.9089,115.9727,115.8816,115.9363,3051.0
2023-01-10 13:20:00,127.29,127.51,127.25,127.48,4144.0,115.9454,116.1458,115.9089,116.1184,4144.0
2023-01-10 13:25:00,127.48,127.85,127.47,127.66,8266.0,116.1184,116.4555,116.1093,116.2824,8266.0
2023-01-10 13:30:00,127.65,127.73,127.64,127.64,6686.0,116.2733,116.3462,116.2642,116.2642,6686.0
2023-01-10 13:35:00,127.67,128.02,127.65,127.92,18269.0,116.2915,116.6103,116.2733,116.5192,18269.0
2023-01-10 13:40:00,127.9,127.96,127.67,127.7,20641.0,116.501,116.5557,116.2915,116.3188,20641.0
2023-01-10 13:45:00,127.67,127.83,127.57,127.76,11253.0,116.2915,116.4372,116.2004,116.3735,11253.0
2023-01-10 13:50:00,127.75,127.82,127.56,127.64,6045.0,116.3644,116.4281,116.1913,116.2642,6045.0
2023-01-10 13:55:00,127.62,128.01,127.62,128.0,19433.0,116.246,116.6012,116.246,116.5921,19433.0
2023-01-10 14:00:00,128.04,128.17,128.04,128.11,7412.0,116.6285,116.7469,116.6285,116.6923,7412.0
2023-01-10 14:05:00,128.17,128.17,127.99,128.0,9361.0,116.7469,116.7469,116.583,116.5921,9361.0
2023-01-10 14:10:00,128.0,128.14,127.93,128.12,16450.0,116.5921,116.7196,116.5283,116.7014,16450.0
2023-01-10 14:15:00,128.15,128.28,128.07,128.07,10286.0,116.7287,116.8471,116.6559,116.6559,10286.0
2023-01-10 14:20:00,128.06,128.06,127.9,127.98,17613.0,116.6467,116.6467,116.501,116.5739,17613.0
2023-01-10 14:25:00,127.98,127.98,127.6,127.68,9016.0,116.5739,116.5739,116.2277,116.3006,9016.0
2023-01-10 14:30:00,127.69,127.71,127.44,127.44,15253.0,116.3097,116.3279,116.082,116.082,15253.0
2023-01-10 14:35:00,127.44,127.5,127.3,127.31,13662.0,116.082,116.1367,115.9545,115.9636,13662.0
2023-01-10 14:40:00,127.32,127.48,127.25,127.4,26961.0,115.9727,116.1184,115.9089,116.0456,26961.0
2023-01-10 14:45:00,127.39,127.51,127.21,127.5,25219.0,116.0365,116.1458,115.8725,116.1367,25219.0
2023-01-10 14:50:00,127.48,127.49,127.35,127.46,11227.0,116.1184,116.1275,116.0,116.1002,11227.0
2023-01-10 14:55:00,127.45,127.54,127.43,127.45,7021.0,116.0911,116.1731,116.0729,116.0911,7021.0
2023-01-10 15:00:00,127.48,127.64,127.36,127.62,11842.0,116.1184,116.2642,116.0091,116.246,11842.0
2023-01-10 15:05:00,127.62,127.62,127.28,127.44,11449.0,116.246,116.246,115.9363,116.082,11449.0
2023-01-10 15:10:00,127.39,127.52,127.27,127.5,12556.0,116.0365,116.1549,115.9272,116.1367,12556.0
2023-01-10 15:15:00,127.54,127.59,127.4,127.47,13363.0,116.1731,116.2186,116.0456,116.1093,13363.0
2023-01-10 15:20:00,127.48,127.58,127.4,127.56,13782.0,116.1184,116.2095,116.0456,116.1913,13782.0
2023-01-10 15:25:00,127.58,127.59,127.3,127.31,20732.0,116.2095,116.2186,115.9545,115.9636,20732.0
2023-01-10 15:30:00,127.31,127.41,127.21,127.23,23172.0,115.9636,116.0547,115.8725,115.8907,23172.0
2023-01-10 15:35:00,127.24,127.53,127.24,127.53,21604.0,115.8998,116.164,115.8998,116.164,21604.0
2023-01-10 15:40:00,127.54,127.57,127.3,127.56,29365.0,116.1731,116.2004,115.9545,116.1913,29365.0
2023-01-10 15:45:00,127.55,127.79,127.53,127.67,18012.0,116.1822,116.4008,116.164,116.2915,18012.0
2023-01-10 15:50:00,127.69,127.96,127.68,127.78,48014.0,116.3097,116.5557,116.3006,116.3917,48014.0
2023-01-10 15:55:00,127.78,127.93,127.49,127.63,127001.0,116.3917,116.5283,116.1275,116.2551,127001.0
2023-01-11 09:30:00,129.17,129.67,128.79,129.18,64703.0,117.6578,118.1133,117.3117,117.6669,64703.0
2023-01-11 09:35:00,129.22,129.26,128.83,128.97,19932.0,117.7034,117.7398,117.3481,117.4756,19932.0
2023-01-11 09:40:00,128.93,129.23,128.55,128.57,9451.0,117.4392,117.7125,117.0931,117.1113,9451.0
2023-01-11 09:45:00,128.6,128.66,128.17,128.3,16522.0,117.1386,117.1933,116.7469,116.8654,16522.0
2023-01-11 09:50:00,128.34,128.36,127.79,128.16,14851.0,116.9018,116.92,116.4008,116.7378,14851.0
2023-01-11 09:55:00,128.11,128.17,127.62,127.72,9173.0,116.6923,116.7469,116.246,116.337,9173.0
2023-01-11 10:00:00,127.73,127.9,127.34,127.34,11201.0,116.3462,116.501,115.9909,115.9909,11201.0
2023-01-11 10:05:00,127.43,127.6,127.16,127.32,20362.0,116.0729,116.2277,115.827,115.9727,20362.0
2023-01-11 10:10:00,127.36,127.36,126.79,126.79,17522.0,116.0091,116.0091,115.4899,115.4899,17522.0
2023-01-11 10:15:00,126.75,126.82,126.4,126.82,29317.0,115.4535,115.5173,115.1347,115.5173,29317.0
2023-01-11 10:20:00,126.82,127.02,126.81,126.92,16915.0,115.5173,115.6994,115.5081,115.6083,16915.0
2023-01-11 10:25:00,126.86,127.2,126.72,126.97,15414.0,115.5537,115.8634,115.4262,115.6539,15414.0
2023-01-11 10:30:00,126.92,127.2,126.27,127.09,19757.0,115.6083,115.8634,115.0163,115.7632,19757.0
2023-01-11 10:35:00,127.2,127.39,126.82,126.9,13604.0,115.8634,116.0365,115.5173,115.5901,13604.0
2023-01-11 10:40:00,126.92,126.92,126.33,126.37,13841.0,115.6083,115.6083,115.0709,115.1074,13841.0
2023-01-11 10:45:00,126.39,126.39,125.78,125.86,26812.0,115.1256,115.1256,114.5699,114.6428,26812.0
2023-01-11 10:50:00,125.86,126.06,125.77,125.83,14496.0,114.6428,114.825,114.5608,114.6155,14496.0
2023-01-11 10:55:00,125.85,125.97,125.68,125.8,17517.0,114.6337,114.743,114.4789,114.5882,17517.0
2023-01-11 11:00:00,125.84,126.52,125.75,126.52,7672.0,114.6246,115.244,114.5426,115.244,7672.0
2023-01-11 11:05:00,126.57,126.85,126.52,126.84,14160.0,115.2895,115.5446,115.244,115.5355,14160.0
2023-01-11 11:10:00,126.77,127.04,126.73,127.0,6220.0,115.4717,115.7177,115.4353,115.6812,6220.0
2023-01-11 11:15:00,127.06,127.19,126.97,127.19,8348.0,115.7359,115.8543,115.6539,115.8543,8348.0
2023-01-11 11:20:00,127.12,127.12,126.76,126.79,10788.0,115.7905,115.7905,115.4626,115.4899,10788.0
2023-01-11 11:25:00,126.82,127.07,126.72,127.07,11261.0,115.5173,115.745,115.4262,115.745,11261.0
2023-01-11 11:30:00,127.1,127.49,127.1,127.45,12446.0,115.7723,116.1275,115.7723,116.0911,12446.0
2023-01-11 11:35:00,127.46,127.66,127.4,127.6,9995.0,116.1002,116.2824,116.0456,116.2277,9995.0
2023-01-11 11:40:00,127.59,127.77,127.44,127.65,24783.0,116.2186,116.3826,116.082,116.2733,24783.0
2023-01-11 11:45:00,127.7,127.78,127.27,127.43,44111.0,116.3188,116.3917,115.9272,116.0729,44111.0
2023-01-11 11:50:00,127.43,127.64,127.17,127.64,23961.0,116.0729,116.2642,115.8361,116.2642,23961.0
2023-01-11 11:55:00,127.64,127.73,127.24,127.3,25277.0,116.2642,116.3462,115.8998,115.9545,25277.0
2023-01-11 12:00:00,127.33,127.81,127.28,127.64,37572.0,115.9818,116.419,115.9363,116.2642,37572.0
2023-01-11 12:05:00,127.62,127.69,127.43,127.46,17788.0,116.246,116.3097,116.0729,116.1002,17788.0
2023-01-11 12:10:00,127.54,127.71,127.43,127.62,18175.0,116.1731,116.3279,116.0729,116.246,18175.0
2023-01-11 12:15:00,127.58,127.64,127.47,127.51,11607.0,116.2095,116.2642,116.1093,116.1458,11607.0
2023-01-11 12:20:00,127.47,127.6,127.41,127.42,13211.0,116.1093,116.2277,116.0547,116.0638,13211.0
2023-01-11 12:25:00,127.42,127.42,127.24,127.36,7397.0,116.0638,116.0638,115.8998,116.0091,7397.0
2023-01-11 12:30:00,127.37,127.42,127.22,127.26,32657.0,116.0182,116.0638,115.8816,115.918,32657.0
2023-01-11 12:35:00,127.27,127.31,127.08,127.09,16997.0,115.9272,115.9636,115.7541,115.7632,16997.0
2023-01-11 12:40:00,127.08,127.22,126.96,127.16,11587.0,115.7541,115.8816,115.6448,115.827,11587.0
2023-01-11 12:45:00,127.19,127.37,127.17,127.21,2649.0,115.8543,116.0182,115.8361,115.8725,2649.0
2023-01-11 12:50:00,127.32,127.41,127.27,127.32,10237.0,115.9727,116.0547,115.9272,115.9727,10237.0
2023-01-11 12:55:00,127.32,127.44,127.2,127.23,6392.0,115.9727,116.082,115.8634,115.8907,6392.0
2023-01-11 13:00:00,127.21,127.4,127.15,127.39,16996.0,115.8725,116.0456,115.8178,116.0365,16996.0
2023-01-11 13:05:00,127.44,127.45,127.17,127.22,10971.0,116.082,116.0911,115.8361,115.8816,10971.0
2023-01-11 13:10:00,127.21,127.35,127.05,127.23,44016.0,115.8725,116.0,115.7268,115.8907,44016.0
2023-01-11 13:15:00,127.21,127.21,126.73,126.76,28808.0,115.8725,115.8725,115.4353,115.4626,28808.0
2023-01-11 13:20:00,126.75,126.99,126.74,126.95,4310.0,115.4535,115.6721,115.4444,115.6357,4310.0
2023-01-11 13:25:00,126.98,127.1,126.88,126.99,6663.0,115.663,115.7723,115.5719,115.6721,6663.0
2023-01-11 13:30:00,127.04,127.08,126.93,127.04,7200.0,115.7177,115.7541,115.6175,115.7177,7200.0
2023-01-11 13:35:00,127.07,127.24,127.07,127.14,11836.0,115.745,115.8998,115.745,115.8087,11836.0
2023-01-11 13:40:00,127.16,127.25,127.0,127.22,6002.0,115.827,115.9089,115.6812,115.8816,6002.0
2023-01-11 13:45:00,127.29,127.33,127.13,127.13,12299.0,115.9454,115.9818,115.7996,115.7996,12299.0
2023-01-11 13:50:00,127.16,127.27,127.08,127.11,9169.0,115.827,115.9272,115.7541,115.7814,9169.0
2023-01-11 13:55:00,127.12,127.15,126.99,127.1,5767.0,115.7905,115.8178,115.6721,115.7723,5767.0
2023-01-11 14:00:00,127.09,127.15,126.99,127.1,9302.0,115.7632,115.8178,115.6721,115.7723,9302.0
2023-01-11 14:05:00,127.09,127.1,126.87,126.98,5128.0,115.7632,115.7723,115.5628,115.663,5128.0
2023-01-11 14:10:00,127.0,127.01,126.77,126.88,7946.0,115.6812,115.6903,115.4717,115.5719,7946.0
2023-01-11 14:15:00,126.9,127.15,126.86,127.11,6150.0,115.5901,115.8178,115.5537,115.7814,6150.0
2023-01-11 14:20:00,127.16,127.3,127.09,127.3,7660.0,115.827,115.9545,115.7632,115.9545,7660.0
2023-01-11 14:25:00,127.32,127.61,127.32,127.5,7835.0,115.9727,116.2368,115.9727,116.1367,7835.0
2023-01-11 14:30:00,127.5,127.59,127.37,127.39,27685.0,116.1367,116.2186,116.0182,116.0365,27685.0
2023-01-11 14:35:00,127.35,127.4,127.22,127.26,7663.0,116.0,116.0456,115.8816,115.918,7663.0
2023-01-11 14:40:00,127.3,127.3,127.21,127.3,8870.0,115.9545,115.9545,115.8725,115.9545,8870.0
2023-01-11 14:45:00,127.3,127.32,127.05,127.08,11404.0,115.9545,115.9727,115.7268,115.7541,11404.0
2023-01-11 14:50:00,127.08,127.23,127.0,127.19,15166.0,115.7541,115.8907,115.6812,115.8543,15166.0
2023-01-11 14:55:00,127.17,127.27,127.16,127.23,10036.0,115.8361,115.9272,115.827,115.8907,10036.0
2023-01-11 15:00:00,127.21,127.24,127.0,127.11,23156.0,115.8725,115.8998,115.6812,115.7814,23156.0
2023-01-11 15:05:00,127.12,127.18,127.05,127.09,9181.0,115.7905,115.8452,115.7268,115.7632,9181.0
2023-01-11 15:10:00,127.1,127.29,127.1,127.22,7756.0,115.7723,115.9454,115.7723,115.8816,7756.0
2023-01-11 15:15:00,127.24,127.4,127.23,127.39,10947.0,115.8998,116.0456,115.8907,116.0365,10947.0
2023-01-11 15:20:00,127.4,127.41,127.29,127.35,13034.0,116.0456,116.0547,115.9454,116.0,13034.0
2023-01-11 15:25:00,127.37,127.42,127.25,127.37,17095.0,116.0182,116.0638,115.9089,116.0182,17095.0
2023-01-11 15:30:00,127.36,127.36,127.02,127.14,16054.0,116.0091,116.0091,115.6994,115.8087,16054.0
2023-01-11 15:35:00,127.15,127.18,127.01,127.05,25855.0,115.8178,115.8452,115.6903,115.7268,25855.0
2023-01-11 15:40:00,127.04,127.05,126.88,126.99,16050.0,115.7177,115.7268,115.5719,115.6721,16050.0
2023-01-11 15:45:00,126.99,127.21,126.98,127.21,23107.0,115.6721,115.8725,115.663,115.8725,23107.0
2023-01-11 15:50:00,127.18,127.18,126.88,126.93,55120.0,115.8452,115.8452,115.5719,115.6175,55120.0
2023-01-11 15:55:00,126.91,127.03,126.81,126.82,142307.0,115.5992,115.7085,115.5081,115.5173,142307.0
2023-01-12 09:30:00,127.91,128.96,127.6,128.53,145931.0,116.5101,117.4665,116.2277,117.0749,145931.0
2023-01-12 09:35:00,128.59,128.66,127.6,128.28,69304.0,117.1295,117.1933,116.2277,116.8471,69304.0
2023-01-12 09:40:00,128.25,128.73,128.24,128.69,32780.0,116.8198,117.257,116.8107,117.2206,32780.0
2023-01-12 09:45:00,128.59,129.36,128.5,129.36,36883.0,117.1295,117.8309,117.0475,117.8309,36883.0
2023-01-12 09:50:00,129.37,129.62,128.98,129.05,45120.0,117.84,118.0677,117.4847,117.5485,45120.0
2023-01-12 09:55:00,128.99,129.19,128.6,129.13,14830.0,117.4939,117.676,117.1386,117.6214,14830.0
2023-01-12 10:00:00,129.13,129.6,128.86,129.6,59502.0,117.6214,118.0495,117.3754,118.0495,59502.0
2023-01-12 10:05:00,129.59,130.04,129.54,129.97,37927.0,118.0404,118.4503,117.9948,118.3865,37927.0
2023-01-12 10:10:00,130.0,130.62,129.97,130.09,125468.0,118.4138,118.9786,118.3865,118.4958,125468.0
2023-01-12 10:15:00,130.05,130.25,129.84,130.12,32783.0,118.4594,118.6416,118.2681,118.5231,32783.0
2023-01-12 10:20:00,130.18,130.3,130.07,130.25,18737.0,118.5778,118.6871,118.4776,118.6416,18737.0
2023-01-12 10:25:00,130.22,130.29,129.8,130.25,24534.0,118.6142,118.678,118.2317,118.6416,24534.0
2023-01-12 10:30:00,130.25,130.6,129.68,130.53,36264.0,118.6416,118.9604,118.1224,118.8966,36264.0
2023-01-12 10:35:00,130.55,130.63,130.37,130.46,34948.0,118.9148,118.9877,118.7509,118.8328,34948.0
2023-01-12 10:40:00,130.44,130.58,129.95,130.04,33451.0,118.8146,118.9422,118.3683,118.4503,33451.0
2023-01-12 10:45:00,130.13,130.72,130.12,130.69,17450.0,118.5323,119.0697,118.5231,119.0423,17450.0
2023-01-12 10:50:00,130.66,130.83,130.37,130.62,15705.0,119.015,119.1699,118.7509,118.9786,15705.0
2023-01-12 10:55:00,130.67,131.03,130.53,130.83,18103.0,119.0241,119.352,118.8966,119.1699,18103.0
2023-01-12 11:00:00,130.76,130.76,130.28,130.7,19207.0,119.1061,119.1061,118.6689,119.0515,19207.0
2023-01-12 11:05:00,130.67,130.84,130.59,130.84,16246.0,119.0241,119.179,118.9513,119.179,16246.0
2023-01-12 11:10:00,130.83,131.1,130.78,131.02,29642.0,119.1699,119.4158,119.1243,119.3429,29642.0
2023-01-12 11:15:00,131.0,131.05,130.65,130.89,23662.0,119.3247,119.3703,119.0059,119.2245,23662.0
2023-01-12 11:20:00,130.86,131.1,130.8,131.02,22817.0,119.1972,119.4158,119.1425,119.3429,22817.0
2023-01-12 11:25:00,131.0,131.09,130.84,130.87,17588.0,119.3247,119.4067,119.179,119.2063,17588.0
2023-01-12 11:30:00,130.88,130.96,130.45,130.57,18216.0,119.2154,119.2883,118.8237,118.933,18216.0
2023-01-12 11:35:00,130.6,130.77,130.47,130.72,12157.0,118.9604,119.1152,118.842,119.0697,12157.0
2023-01-12 11:40:00,130.71,131.07,130.66,130.98,9013.0,119.0606,119.3885,119.015,119.3065,9013.0
2023-01-12 11:45:00,130.96,130.99,130.6,130.69,28219.0,119.2883,119.3156,118.9604,119.0423,28219.0
2023-01-12 11:50:00,130.73,130.9,130.49,130.49,7691.0,119.0788,119.2336,118.8602,118.8602,7691.0
2023-01-12 11:55:00,130.47,130.7,130.45,130.57,20634.0,118.842,119.0515,118.8237,118.933,20634.0
2023-01-12 12:00:00,130.58,130.83,130.58,130.8,16244.0,118.9422,119.1699,118.9422,119.1425,16244.0
2023-01-12 12:05:00,130.83,130.94,130.76,130.76,27168.0,119.1699,119.2701,119.1061,119.1061,27168.0
2023-01-12 12:10:00,130.78,130.94,130.77,130.87,13201.0,119.1243,119.2701,119.1152,119.2063,13201.0
2023-01-12 12:15:00,130.88,130.94,130.74,130.75,14992.0,119.2154,119.2701,119.0879,119.097,14992.0
2023-01-12 12:20:00,130.79,130.81,130.64,130.7,21803.0,119.1334,119.1517,118.9968,119.0515,21803.0
2023-01-12 12:25:00,130.71,130.87,130.62,130.85,31649.0,119.0606,119.2063,118.9786,119.1881,31649.0
2023-01-12 12:30:00,130.85,131.09,130.83,131.09,10800.0,119.1881,119.4067,119.1699,119.4067,10800.0
2023-01-12 12:35:00,131.09,131.19,130.99,130.99,13879.0,119.4067,119.4978,119.3156,119.3156,13879.0
2023-01-12 12:40:00,130.91,131.13,130.85,131.06,11068.0,119.2427,119.4431,119.1881,119.3794,11068.0
2023-01-12 12:45:00,131.07,131.12,130.92,130.98,22709.0,119.3885,119.434,119.2518,119.3065,22709.0
2023-01-12 12:50:00,131.02,131.34,130.94,131.33,22456.0,119.3429,119.6344,119.2701,119.6253,22456.0
2023-01-12 12:55:00,131.38,131.6,131.36,131.59,12805.0,119.6709,119.8712,119.6526,119.8621,12805.0
2023-01-12 13:00:00,131.66,131.85,131.61,131.84,25241.0,119.9259,120.099,119.8804,120.0899,25241.0
2023-01-12 13:05:00,131.84,131.84,131.59,131.68,9799.0,120.0899,120.0899,119.8621,119.9441,9799.0
2023-01-12 13:10:00,131.74,132.0,131.74,132.0,20815.0,119.9988,120.2356,119.9988,120.2356,20815.0
2023-01-12 13:15:00,131.94,132.11,131.77,131.78,24916.0,120.1809,120.3358,120.0261,120.0352,24916.0
2023-01-12 13:20:00,131.79,131.88,131.5,131.53,12055.0,120.0443,120.1263,119.7802,119.8075,12055.0
2023-01-12 13:25:00,131.51,131.57,130.93,130.93,23620.0,119.7893,119.8439,119.261,119.261,23620.0
2023-01-12 13:30:00,130.94,131.32,130.89,131.28,11059.0,119.2701,119.6162,119.2245,119.5798,11059.0
2023-01-12 13:35:00,131.25,131.58,131.24,131.51,6164.0,119.5524,119.853,119.5433,119.7893,6164.0
2023-01-12 13:40:00,131.55,131.63,131.34,131.44,16693.0,119.8257,119.8986,119.6344,119.7255,16693.0
2023-01-12 13:45:00,131.39,131.55,131.02,131.14,59236.0,119.68,119.8257,119.3429,119.4522,59236.0
2023-01-12 13:50:00,131.18,131.46,131.12,131.42,12002.0,119.4887,119.7437,119.434,119.7073,12002.0
2023-01-12 13:55:00,131.4,131.47,131.29,131.32,7015.0,119.6891,119.7528,119.5889,119.6162,7015.0
2023-01-12 14:00:00,131.32,131.32,130.5,130.65,47878.0,119.6162,119.6162,118.8693,119.0059,47878.0
2023-01-12 14:05:00,130.67,130.8,130.42,130.48,22273.0,119.0241,119.1425,118.7964,118.8511,22273.0
2023-01-12 14:10:00,130.56,130.7,130.45,130.66,33362.0,118.9239,119.0515,118.8237,119.015,33362.0
2023-01-12 14:15:00,130.63,131.0,130.63,130.89,6622.0,118.9877,119.3247,118.9877,119.2245,6622.0
2023-01-12 14:20:00,130.93,130.98,130.7,130.74,10783.0,119.261,119.3065,119.0515,119.0879,10783.0
2023-01-12 14:25:00,130.77,130.81,130.63,130.74,5445.0,119.1152,119.1517,118.9877,119.0879,5445.0
2023-01-12 14:30:00,130.71,130.81,130.59,130.73,10276.0,119.0606,119.1517,118.9513,119.0788,10276.0
2023-01-12 14:35:00,130.69,130.78,130.55,130.75,52495.0,119.0423,119.1243,118.9148,119.097,52495.0
2023-01-12 14:40:00,130.75,131.21,130.75,131.19,11282.0,119.097,119.516,119.097,119.4978,11282.0
2023-01-12 14:45:00,131.27,131.5,131.08,131.22,34413.0,119.5707,119.7802,119.3976,119.5251,34413.0
2023-01-12 14:50:00,131.21,131.21,130.65,130.69,36035.0,119.516,119.516,119.0059,119.0423,36035.0
2023-01-12 14:55:00,130.69,131.03,130.6,131.03,17835.0,119.0423,119.352,118.9604,119.352,17835.0
2023-01-12 15:00:00,131.05,131.08,130.71,131.06,27543.0,119.3703,119.3976,119.0606,119.3794,27543.0
2023-01-12 15:05:00,131.06,131.11,130.92,130.92,11367.0,119.3794,119.4249,119.2518,119.2518,11367.0
2023-01-12 15:10:00,130.92,131.04,130.8,131.01,12321.0,119.2518,119.3612,119.1425,119.3338,12321.0
2023-01-12 15:15:00,130.99,131.0,130.61,130.85,25699.0,119.3156,119.3247,118.9695,119.1881,25699.0
2023-01-12 15:20:00,130.89,131.33,130.89,131.28,24277.0,119.2245,119.6253,119.2245,119.5798,24277.0
2023-01-12 15:25:00,131.28,131.41,130.74,130.77,66292.0,119.5798,119.6982,119.0879,119.1152,66292.0
2023-01-12 15:30:00,130.74,131.05,130.54,130.93,39355.0,119.0879,119.3703,118.9057,119.261,39355.0
2023-01-12 15:35:00,130.9,130.93,130.58,130.68,36353.0,119.2336,119.261,118.9422,119.0332,36353.0
2023-01-12 15:40:00,130.7,130.76,130.52,130.65,30578.0,119.0515,119.1061,118.8875,119.0059,30578.0
2023-01-12 15:45:00,130.64,130.71,130.44,130.47,37436.0,118.9968,119.0606,118.8146,118.842,37436.0
2023-01-12 15:50:00,130.48,130.56,130.26,130.49,73145.0,118.8511,118.9239,118.6507,118.8602,73145.0
2023-01-12 15:55:00,130.49,130.72,130.37,130.45,140184.0,118.8602,119.0697,118.7509,118.8237,140184.0
2023-01-13 09:30:00,129.87,130.2,129.21,129.4,46586.0,119.0493,119.3518,118.4443,118.6184,46586.0
2023-01-13 09:35:00,129.3,129.54,128.65,128.85,114202.0,118.5268,118.7468,117.9309,118.1143,114202.0
2023-01-13 09:40:00,128.83,129.19,128.66,128.72,16667.0,118.0959,118.4259,117.9401,117.9951,16667.0
2023-01-13 09:45:00,128.72,128.8,128.26,128.41,17605.0,117.9951,118.0684,117.5734,117.7109,17605.0
2023-01-13 09:50:00,128.41,128.58,128.21,128.49,12729.0,117.7109,117.8668,117.5276,117.7843,12729.0
2023-01-13 09:55:00,128.39,128.49,127.92,128.12,14972.0,117.6926,117.7843,117.2618,117.4451,14972.0
2023-01-13 10:00:00,128.27,128.68,128.17,128.23,33559.0,117.5826,117.9584,117.4909,117.5459,33559.0
2023-01-13 10:05:00,128.18,128.73,128.12,128.23,8918.0,117.5001,118.0043,117.4451,117.5459,8918.0
2023-01-13 10:10:00,128.16,128.37,128.07,128.36,6856.0,117.4818,117.6743,117.3993,117.6651,6856.0
2023-01-13 10:15:00,128.4,128.57,128.21,128.42,18900.0,117.7018,117.8576,117.5276,117.7201,18900.0
2023-01-13 10:20:00,128.43,128.81,128.22,128.62,16437.0,117.7293,118.0776,117.5368,117.9034,16437.0
2023-01-13 10:25:00,128.58,128.79,128.53,128.7,48206.0,117.8668,118.0593,117.8209,117.9768,48206.0
2023-01-13 10:30:00,128.78,129.26,128.76,129.09,34573.0,118.0501,118.4901,118.0318,118.3343,34573.0
2023-01-13 10:35:00,129.0,129.09,128.89,128.89,11142.0,118.2518,118.3343,118.1509,118.1509,11142.0
2023-01-13 10:40:00,128.86,128.87,128.54,128.66,9499.0,118.1234,118.1326,117.8301,117.9401,9499.0
2023-01-13 10:45:00,128.57,129.07,128.57,129.02,13164.0,117.8576,118.3159,117.8576,118.2701,13164.0
2023-01-13 10:50:00,129.1,129.1,128.73,128.73,5412.0,118.3434,118.3434,118.0043,118.0043,5412.0
2023-01-13 10:55:00,128.75,128.81,128.42,128.78,32963.0,118.0226,118.0776,117.7201,118.0501,32963.0
2023-01-13 11:00:00,128.77,128.78,128.48,128.65,11471.0,118.0409,118.0501,117.7751,117.9309,11471.0
2023-01-13 11:05:00,128.62,128.84,128.56,128.73,10687.0,117.9034,118.1051,117.8484,118.0043,10687.0
2023-01-13 11:10:00,128.75,128.89,128.68,128.89,8237.0,118.0226,118.1509,117.9584,118.1509,8237.0
2023-01-13 11:15:00,128.88,128.93,128.7,128.88,5113.0,118.1418,118.1876,117.9768,118.1418,5113.0
2023-01-13 11:20:00,128.86,129.15,128.81,129.1,13580.0,118.1234,118.3893,118.0776,118.3434,13580.0
2023-01-13 11:25:00,129.13,129.18,128.92,128.92,5935.0,118.3709,118.4168,118.1784,118.1784,5935.0
2023-01-13 11:30:00,128.93,128.93,128.57,128.71,9435.0,118.1876,118.1876,117.8576,117.9859,9435.0
2023-01-13 11:35:00,128.66,128.98,128.66,128.71,4404.0,117.9401,118.2334,117.9401,117.9859,4404.0
2023-01-13 11:40:00,128.71,128.87,128.71,128.84,3299.0,117.9859,118.1326,117.9859,118.1051,3299.0
2023-01-13 11:45:00,128.83,128.84,128.62,128.77,8126.0,118.0959,118.1051,117.9034,118.0409,8126.0
2023-01-13 11:50:00,128.77,128.91,128.71,128.84,4840.0,118.0409,118.1693,117.9859,118.1051,4840.0
2023-01-13 11:55:00,128.8,128.94,128.68,128.92,5552.0,118.0684,118.1968,117.9584,118.1784,5552.0
2023-01-13 12:00:00,128.94,129.01,128.79,128.81,24787.0,118.1968,118.2609,118.0593,118.0776,24787.0
2023-01-13 12:05:00,128.7,128.85,128.61,128.66,4625.0,117.9768,118.1143,117.8943,117.9401,4625.0
2023-01-13 12:10:00,128.7,128.85,128.68,128.82,4929.0,117.9768,118.1143,117.9584,118.0868,4929.0
2023-01-13 12:15:00,128.81,128.86,128.6,128.6,9838.0,118.0776,118.1234,117.8851,117.8851,9838.0
2023-01-13 12:20:00,128.59,128.64,128.45,128.57,4589.0,117.8759,117.9218,117.7476,117.8576,4589.0
2023-01-13 12:25:00,128.52,128.58,128.41,128.41,9720.0,117.8118,117.8668,117.7109,117.7109,9720.0
2023-01-13 12:30:00,128.44,128.44,128.25,128.28,10771.0,117.7384,117.7384,117.5643,117.5918,10771.0
2023-01-13 12:35:00,128.3,128.37,128.13,128.14,6525.0,117.6101,117.6743,117.4543,117.4634,6525.0
2023-01-13 12:40:00,128.11,128.27,128.09,128.15,7745.0,117.4359,117.5826,117.4176,117.4726,7745.0
2023-01-13 12:45:00,128.13,128.32,128.11,128.29,3994.0,117.4543,117.6284,117.4359,117.6009,3994.0
2023-01-13 12:50:00,128.31,128.41,128.17,128.34,4258.0,117.6193,117.7109,117.4909,117.6468,4258.0
2023-01-13 12:55:00,128.35,128.38,128.24,128.3,11114.0,117.6559,117.6834,117.5551,117.6101,11114.0
2023-01-13 13:00:00,128.33,128.6,128.33,128.59,4495.0,117.6376,117.8851,117.6376,117.8759,4495.0
2023-01-13 13:05:00,128.55,128.58,128.48,128.56,3654.0,117.8393,117.8668,117.7751,117.8484,3654.0
2023-01-13 13:10:00,128.59,128.8,128.55,128.71,7689.0,117.8759,118.0684,117.8393,117.9859,7689.0
2023-01-13 13:15:00,128.77,128.79,128.69,128.72,5104.0,118.0409,118.0593,117.9676,117.9951,5104.0
2023-01-13 13:20:00,128.7,128.7,128.57,128.67,8030.0,117.9768,117.9768,117.8576,117.9493,8030.0
2023-01-13 13:25:00,128.64,128.72,128.5,128.54,3368.0,117.9218,117.9951,117.7934,117.8301,3368.0
2023-01-13 13:30:00,128.56,128.81,128.56,128.8,14415.0,117.8484,118.0776,117.8484,118.0684,14415.0
2023-01-13 13:35:00,128.81,128.83,128.69,128.79,4271.0,118.0776,118.0959,117.9676,118.0593,4271.0
2023-01-13 13:40:00,128.81,129.08,128.8,129.04,9445.0,118.0776,118.3251,118.0684,118.2884,9445.0
2023-01-13 13:45:00,129.09,129.34,129.05,129.32,8470.0,118.3343,118.5634,118.2976,118.5451,8470.0
2023-01-13 13:50:00,129.3,129.4,129.23,129.28,11713.0,118.5268,118.6184,118.4626,118.5084,11713.0
2023-01-13 13:55:00,129.25,129.49,129.25,129.46,9890.0,118.4809,118.7009,118.4809,118.6734,9890.0
2023-01-13 14:00:00,129.49,129.52,129.19,129.19,6249.0,118.7009,118.7284,118.4259,118.4259,6249.0
2023-01-13 14:05:00,129.24,129.3,129.17,129.18,10977.0,118.4718,118.5268,118.4076,118.4168,10977.0
2023-01-13 14:10:00,129.18,129.31,129.17,129.24,7512.0,118.4168,118.5359,118.4076,118.4718,7512.0
2023-01-13 14:15:00,129.23,129.4,129.23,129.39,4841.0,118.4626,118.6184,118.4626,118.6093,4841.0
2023-01-13 14:20:00,129.31,129.38,129.2,129.31,6493.0,118.5359,118.6001,118.4351,118.5359,6493.0
2023-01-13 14:25:00,129.39,129.45,129.24,129.3,7008.0,118.6093,118.6643,118.4718,118.5268,7008.0
2023-01-13 14:30:00,129.27,129.4,129.18,129.4,9555.0,118.4993,118.6184,118.4168,118.6184,9555.0
2023-01-13 14:35:00,129.4,129.43,129.22,129.37,17427.0,118.6184,118.6459,118.4534,118.5909,17427.0
2023-01-13 14:40:00,129.38,129.43,129.35,129.4,5544.0,118.6001,118.6459,118.5726,118.6184,5544.0
2023-01-13 14:45:00,129.43,129.43,129.27,129.27,6159.0,118.6459,118.6459,118.4993,118.4993,6159.0
2023-01-13 14:50:00,129.24,129.26,129.15,129.23,25195.0,118.4718,118.4901,118.3893,118.4626,25195.0
2023-01-13 14:55:00,129.23,129.34,129.23,129.33,4666.0,118.4626,118.5634,118.4626,118.5543,4666.0
2023-01-13 15:00:00,129.33,129.75,129.33,129.71,12268.0,118.5543,118.9393,118.5543,118.9026,12268.0
2023-01-13 15:05:00,129.74,129.76,129.59,129.65,37950.0,118.9301,118.9484,118.7926,118.8476,37950.0
2023-01-13 15:10:00,129.65,129.74,129.5,129.53,11533.0,118.8476,118.9301,118.7101,118.7376,11533.0
2023-01-13 15:15:00,129.56,129.56,129.35,129.52,9028.0,118.7651,118.7651,118.5726,118.7284,9028.0
2023-01-13 15:20:00,129.52,129.66,129.44,129.57,13623.0,118.7284,118.8568,118.6551,118.7743,13623.0
2023-01-13 15:25:00,129.57,129.66,129.47,129.66,17867.0,118.7743,118.8568,118.6826,118.8568,17867.0
2023-01-13 15:30:00,129.66,129.78,129.66,129.75,17117.0,118.8568,118.9668,118.8568,118.9393,17117.0
2023-01-13 15:35:00,129.75,129.97,129.75,129.97,15403.0,118.9393,119.1409,118.9393,119.1409,15403.0
2023-01-13 15:40:00,129.97,130.05,129.9,129.97,23627.0,119.1409,119.2143,119.0768,119.1409,23627.0
2023-01-13 15:45:00,129.97,130.04,129.87,130.04,56047.0,119.1409,119.2051,119.0493,119.2051,56047.0
2023-01-13 15:50:00,130.01,130.01,129.41,129.51,87777.0,119.1776,119.1776,118.6276,118.7193,87777.0
2023-01-13 15:55:00,129.5,129.65,129.44,129.46,84671.0,118.7101,118.8476,118.6551,118.6734,84671.0
2023-01-17 09:30:00,129.83,130.55,129.79,129.92,58418.0,119.0126,119.6726,118.9759,119.0951,58418.0
2023-01-17 09:35:00,129.87,130.29,129.87,130.05,11307.0,119.0493,119.4343,119.0493,119.2143,11307.0
2023-01-17 09:40:00,130.02,130.73,129.84,130.66,14586.0,119.1868,119.8376,119.0218,119.7735,14586.0
2023-01-17 09:45:00,130.74,130.97,130.65,130.77,19673.0,119.8468,120.0576,119.7643,119.8743,19673.0
2023-01-17 09:50:00,130.88,130.95,130.41,130.5,14611.0,119.9751,120.0393,119.5443,119.6268,14611.0
2023-01-17 09:55:00,130.47,130.53,130.11,130.32,10327.0,119.5993,119.6543,119.2693,119.4618,10327.0
2023-01-17 10:00:00,130.21,130.47,130.01,130.02,9084.0,119.361,119.5993,119.1776,119.1868,9084.0
2023-01-17 10:05:00,130.08,130.11,129.69,129.81,8879.0,119.2418,119.2693,118.8843,118.9943,8879.0
2023-01-17 10:10:00,129.84,130.0,129.7,129.75,9643.0,119.0218,119.1684,118.8934,118.9393,9643.0
2023-01-17 10:15:00,129.68,129.83,129.59,129.62,12382.0,118.8751,119.0126,118.7926,118.8201,12382.0
2023-01-17 10:20:00,129.7,130.04,129.64,130.02,9605.0,118.8934,119.2051,118.8384,119.1868,9605.0
2023-01-17 10:25:00,130.13,130.25,129.89,130.25,7027.0,119.2876,119.3976,119.0676,119.3976,7027.0
2023-01-17 10:30:00,130.28,130.42,130.22,130.41,9391.0,119.4251,119.5535,119.3701,119.5443,9391.0
2023-01-17 10:35:00,130.4,130.43,130.13,130.16,12267.0,119.5351,119.5626,119.2876,119.3151,12267.0
2023-01-17 10:40:00,130.22,130.22,129.83,129.97,8236.0,119.3701,119.3701,119.0126,119.1409,8236.0
2023-01-17 10:45:00,129.93,129.93,129.65,129.86,7636.0,119.1043,119.1043,118.8476,119.0401,7636.0
2023-01-17 10:50:00,129.91,129.91,129.5,129.55,8925.0,119.0859,119.0859,118.7101,118.7559,8925.0
2023-01-17 10:55:00,129.56,129.61,129.3,129.61,9296.0,118.7651,118.8109,118.5268,118.8109,9296.0
2023-01-17 11:00:00,129.62,129.75,129.46,129.71,7770.0,118.8201,118.9393,118.6734,118.9026,7770.0
2023-01-17 11:05:00,129.77,129.82,129.41,129.46,6169.0,118.9576,119.0034,118.6276,118.6734,6169.0
2023-01-17 11:10:00,129.5,129.5,129.33,129.35,5636.0,118.7101,118.7101,118.5543,118.5726,5636.0
2023-01-17 11:15:00,129.42,129.47,128.96,129.04,9220.0,118.6368,118.6826,118.2151,118.2884,9220.0
2023-01-17 11:20:00,129.02,129.46,128.9,129.11,388808.0,118.2701,118.6734,118.1601,118.3526,388808.0
2023-01-17 11:25:00,129.02,129.34,128.97,129.24,15633.0,118.2701,118.5634,118.2243,118.4718,15633.0
2023-01-17 11:30:00,129.17,129.27,128.99,129.02,7405.0,118.4076,118.4993,118.2426,118.2701,7405.0
2023-01-17 11:35:00,129.04,129.14,128.92,129.12,9269.0,118.2884,118.3801,118.1784,118.3618,9269.0
2023-01-17 11:40:00,129.12,129.13,128.75,128.77,4910.0,118.3618,118.3709,118.0226,118.0409,4910.0
2023-01-17 11:45:00,128.8,128.9,128.71,128.75,6628.0,118.0684,118.1601,117.9859,118.0226,6628.0
2023-01-17 11:50:00,128.83,128.91,128.66,128.81,12294.0,118.0959,118.1693,117.9401,118.0776,12294.0
2023-01-17 11:55:00,128.86,128.86,128.7,128.8,20910.0,118.1234,118.1234,117.9768,118.0684,20910.0
2023-01-17 12:00:00,128.83,129.15,128.83,129.15,6086.0,118.0959,118.3893,118.0959,118.3893,6086.0
2023-01-17 12:05:00,129.1,129.29,129.1,129.25,3997.0,118.3434,118.5176,118.3434,118.4809,3997.0
2023-01-17 12:10:00,129.25,129.5,129.24,129.49,7514.0,118.4809,118.7101,118.4718,118.7009,7514.0
2023-01-17 12:15:00,129.5,129.51,129.35,129.42,5266.0,118.7101,118.7193,118.5726,118.6368,5266.0
2023-01-17 12:20:00,129.41,129.42,129.24,129.32,4052.0,118.6276,118.6368,118.4718,118.5451,4052.0
2023-01-17 12:25:00,129.31,129.32,129.02,129.09,4813.0,118.5359,118.5451,118.2701,118.3343,4813.0
2023-01-17 12:30:00,129.09,129.31,129.01,129.28,4457.0,118.3343,118.5359,118.2609,118.5084,4457.0
2023-01-17 12:35:00,129.25,129.26,129.02,129.02,7605.0,118.4809,118.4901,118.2701,118.2701,7605.0
2023-01-17 12:40:00,129.05,129.46,128.99,129.34,49300.0,118.2976,118.6734,118.2426,118.5634,49300.0
2023-01-17 12:45:00,129.26,129.3,128.92,128.97,10564.0,118.4901,118.5268,118.1784,118.2243,10564.0
2023-01-17 12:50:00,128.91,129.0,128.82,128.98,5592.0,118.1693,118.2518,118.0868,118.2334,5592.0
2023-01-17 12:55:00,128.91,129.05,128.91,128.99,13662.0,118.1693,118.2976,118.1693,118.2426,13662.0
2023-01-17 13:00:00,128.91,129.21,128.88,129.2,11809.0,118.1693,118.4443,118.1418,118.4351,11809.0
2023-01-17 13:05:00,129.17,129.25,129.13,129.18,9947.0,118.4076,118.4809,118.3709,118.4168,9947.0
2023-01-17 13:10:00,129.2,129.28,129.16,129.19,7167.0,118.4351,118.5084,118.3984,118.4259,7167.0
2023-01-17 13:15:00,129.21,129.31,129.19,129.23,5431.0,118.4443,118.5359,118.4259,118.4626,5431.0
2023-01-17 13:20:00,129.28,129.38,129.17,129.23,8398.0,118.5084,118.6001,118.4076,118.4626,8398.0
2023-01-17 13:25:00,129.21,129.28,129.12,129.25,4789.0,118.4443,118.5084,118.3618,118.4809,4789.0
2023-01-17 13:30:00,129.29,129.31,129.09,129.09,3774.0,118.5176,118.5359,118.3343,118.3343,3774.0
2023-01-17 13:35:00,129.13,129.32,129.1,129.29,5595.0,118.3709,118.5451,118.3434,118.5176,5595.0
2023-01-17 13:40:00,129.3,129.43,129.29,129.34,7029.0,118.5268,118.6459,118.5176,118.5634,7029.0
2023-01-17 13:45:00,129.36,129.36,129.19,129.32,10645.0,118.5818,118.5818,118.4259,118.5451,10645.0
2023-01-17 13:50:00,129.32,129.39,129.3,129.3,5434.0,118.5451,118.6093,118.5268,118.5268,5434.0
2023-01-17 13:55:00,129.35,129.56,129.27,129.56,41927.0,118.5726,118.7651,118.4993,118.7651,41927.0
2023-01-17 14:00:00,129.52,129.61,129.46,129.54,7732.0,118.7284,118.8109,118.6734,118.7468,7732.0
2023-01-17 14:05:00,129.53,129.59,129.48,129.53,6480.0,118.7376,118.7926,118.6918,118.7376,6480.0
2023-01-17 14:10:00,129.59,129.73,129.54,129.6,16661.0,118.7926,118.9209,118.7468,118.8018,16661.0
2023-01-17 14:15:00,129.59,129.6,129.39,129.57,11345.0,118.7926,118.8018,118.6093,118.7743,11345.0
2023-01-17 14:20:00,129.55,129.56,129.34,129.44,7002.0,118.7559,118.7651,118.5634,118.6551,7002.0
2023-01-17 14:25:00,129.49,129.59,129.42,129.5,12558.0,118.7009,118.7926,118.6368,118.7101,12558.0
2023-01-17 14:30:00,129.49,129.74,129.48,129.7,9525.0,118.7009,118.9301,118.6918,118.8934,9525.0
2023-01-17 14:35:00,129.71,129.96,129.71,129.89,22516.0,118.9026,119.1318,118.9026,119.0676,22516.0
2023-01-17 14:40:00,129.9,129.9,129.75,129.87,9005.0,119.0768,119.0768,118.9393,119.0493,9005.0
2023-01-17 14:45:00,129.84,129.95,129.72,129.8,6534.0,119.0218,119.1226,118.9118,118.9851,6534.0
2023-01-17 14:50:00,129.85,129.88,129.68,129.72,25835.0,119.0309,119.0584,118.8751,118.9118,25835.0
2023-01-17 14:55:00,129.73,129.73,129.43,129.44,11048.0,118.9209,118.9209,118.6459,118.6551,11048.0
2023-01-17 15:00:00,129.43,129.73,129.41,129.72,8442.0,118.6459,118.9209,118.6276,118.9118,8442.0
2023-01-17 15:05:00,129.74,129.75,129.48,129.51,18998.0,118.9301,118.9393,118.6918,118.7193,18998.0
2023-01-17 15:10:00,129.53,129.7,129.51,129.65,9824.0,118.7376,118.8934,118.7193,118.8476,9824.0
2023-01-17 15:15:00,129.63,129.71,129.55,129.55,19415.0,118.8293,118.9026,118.7559,118.7559,19415.0
2023-01-17 15:20:00,129.53,129.65,129.35,129.61,15512.0,118.7376,118.8476,118.5726,118.8109,15512.0
2023-01-17 15:25:00,129.63,129.69,129.39,129.4,27387.0,118.8293,118.8843,118.6093,118.6184,27387.0
2023-01-17 15:30:00,129.38,129.6,129.33,129.57,23204.0,118.6001,118.8018,118.5543,118.7743,23204.0
2023-01-17 15:35:00,129.56,129.78,129.52,129.74,40304.0,118.7651,118.9668,118.7284,118.9301,40304.0
2023-01-17 15:40:00,129.73,129.85,129.68,129.72,28534.0,118.9209,119.0309,118.8751,118.9118,28534.0
2023-01-17 15:45:00,129.72,129.87,129.68,129.86,21517.0,118.9118,119.0493,118.8751,119.0401,21517.0
2023-01-17 15:50:00,129.84,129.86,129.49,129.54,47749.0,119.0218,119.0401,118.7009,118.7468,47749.0
2023-01-17 15:55:00,129.55,130.06,129.55,130.04,126515.0,118.7559,119.2235,118.7559,119.2051,126515.0
2023-01-18 09:30:00,131.25,131.95,131.25,131.61,50806.0,120.3143,120.956,120.3143,120.6443,50806.0
2023-01-18 09:35:00,131.5,131.94,131.46,131.74,22086.0,120.5435,120.9468,120.5068,120.7635,22086.0
2023-01-18 09:40:00,131.74,132.3,131.54,131.88,17340.0,120.7635,121.2768,120.5801,120.8918,17340.0
2023-01-18 09:45:00,132.09,132.68,132.06,132.62,25935.0,121.0843,121.6252,121.0568,121.5702,25935.0
2023-01-18 09:50:00,132.67,132.89,132.49,132.75,14070.0,121.616,121.8177,121.451,121.6893,14070.0
2023-01-18 09:55:00,132.8,133.12,132.71,133.1,29737.0,121.7352,122.0285,121.6527,122.0102,29737.0
2023-01-18 10:00:00,133.06,133.16,132.51,132.82,25043.0,121.9735,122.0652,121.4693,121.7535,25043.0
2023-01-18 10:05:00,132.84,132.86,132.43,132.43,13187.0,121.7718,121.7902,121.396,121.396,13187.0
2023-01-18 10:10:00,132.42,133.0,132.31,132.98,30511.0,121.3868,121.9185,121.286,121.9002,30511.0
2023-01-18 10:15:00,132.99,133.36,132.99,133.36,24595.0,121.9093,122.2485,121.9093,122.2485,24595.0
2023-01-18 10:20:00,133.37,133.63,133.35,133.61,19683.0,122.2577,122.496,122.2393,122.4777,19683.0
2023-01-18 10:25:00,133.59,133.82,133.52,133.52,15405.0,122.4593,122.6702,122.3952,122.3952,15405.0
2023-01-18 10:30:00,133.53,133.64,133.23,133.35,17675.0,122.4043,122.5052,122.1293,122.2393,17675.0
2023-01-18 10:35:00,133.34,133.34,132.73,132.81,20688.0,122.2302,122.2302,121.671,121.7443,20688.0
2023-01-18 10:40:00,132.74,133.12,132.73,132.86,23996.0,121.6802,122.0285,121.671,121.7902,23996.0
2023-01-18 10:45:00,132.93,133.28,132.93,133.21,24875.0,121.8543,122.1752,121.8543,122.111,24875.0
2023-01-18 10:50:00,133.25,133.45,133.15,133.16,14056.0,122.1477,122.331,122.056,122.0652,14056.0
2023-01-18 10:55:00,133.12,133.2,132.81,133.2,30750.0,122.0285,122.1018,121.7443,122.1018,30750.0
2023-01-18 11:00:00,133.19,133.25,132.92,133.11,30280.0,122.0927,122.1477,121.8452,122.0193,30280.0
2023-01-18 11:05:00,133.09,133.12,132.85,133.0,41271.0,122.001,122.0285,121.781,121.9185,41271.0
2023-01-18 11:10:00,133.01,133.15,132.85,132.96,22326.0,121.9277,122.056,121.781,121.8818,22326.0
2023-01-18 11:15:00,132.89,132.91,132.38,132.47,14215.0,121.8177,121.836,121.3501,121.4327,14215.0
2023-01-18 11:20:00,132.41,132.47,132.16,132.31,19244.0,121.3776,121.4327,121.1485,121.286,19244.0
2023-01-18 11:25:00,132.31,132.37,131.9,132.04,22191.0,121.286,121.341,120.9101,121.0385,22191.0
2023-01-18 11:30:00,132.05,132.13,131.78,132.11,21278.0,121.0476,121.121,120.8001,121.1026,21278.0
2023-01-18 11:35:00,132.14,132.14,131.79,131.83,18417.0,121.1301,121.1301,120.8093,120.846,18417.0
2023-01-18 11:40:00,131.84,131.91,131.17,131.19,22563.0,120.8551,120.9193,120.241,120.2593,22563.0
2023-01-18 11:45:00,131.23,131.62,131.13,131.54,15311.0,120.296,120.6535,120.2043,120.5801,15311.0
2023-01-18 11:50:00,131.57,131.57,131.24,131.34,6719.0,120.6076,120.6076,120.3051,120.3968,6719.0
2023-01-18 11:55:00,131.34,131.49,131.13,131.46,32012.0,120.3968,120.5343,120.2043,120.5068,32012.0
2023-01-18 12:00:00,131.45,131.73,131.39,131.41,14216.0,120.4976,120.7543,120.4426,120.461,14216.0
2023-01-18 12:05:00,131.39,131.48,131.2,131.47,17540.0,120.4426,120.5251,120.2685,120.516,17540.0
2023-01-18 12:10:00,131.45,131.49,131.11,131.24,13721.0,120.4976,120.5343,120.186,120.3051,13721.0
2023-01-18 12:15:00,131.2,131.21,130.88,131.12,13917.0,120.2685,120.2776,119.9751,120.1951,13917.0
2023-01-18 12:20:00,131.11,131.11,130.32,130.33,9973.0,120.186,120.186,119.4618,119.471,9973.0
2023-01-18 12:25:00,130.25,130.31,130.04,130.09,17021.0,119.3976,119.4526,119.2051,119.251,17021.0
2023-01-18 12:30:00,130.09,130.27,129.83,130.0,35194.0,119.251,119.416,119.0126,119.1684,35194.0
2023-01-18 12:35:00,129.98,130.13,129.89,129.93,16550.0,119.1501,119.2876,119.0676,119.1043,16550.0
2023-01-18 12:40:00,129.91,130.01,129.74,129.74,40217.0,119.0859,119.1776,118.9301,118.9301,40217.0
2023-01-18 12:45:00,129.67,129.91,129.46,129.88,15309.0,118.8659,119.0859,118.6734,119.0584,15309.0
2023-01-18 12:50:00,129.9,129.9,129.53,129.53,12375.0,119.0768,119.0768,118.7376,118.7376,12375.0
2023-01-18 12:55:00,129.53,129.84,129.43,129.75,24367.0,118.7376,119.0218,118.6459,118.9393,24367.0
2023-01-18 13:00:00,129.77,129.89,129.44,129.6,11285.0,118.9576,119.0676,118.6551,118.8018,11285.0
2023-01-18 13:05:00,129.6,129.68,129.47,129.48,19519.0,118.8018,118.8751,118.6826,118.6918,19519.0
2023-01-18 13:10:00,129.5,129.64,129.45,129.56,12952.0,118.7101,118.8384,118.6643,118.7651,12952.0
2023-01-18 13:15:00,129.57,129.6,129.23,129.31,10103.0,118.7743,118.8018,118.4626,118.5359,10103.0
2023-01-18 13:20:00,129.3,129.53,129.12,129.53,25803.0,118.5268,118.7376,118.3618,118.7376,25803.0
2023-01-18 13:25:00,129.51,129.91,129.43,129.91,36533.0,118.7193,119.0859,118.6459,119.0859,36533.0
2023-01-18 13:30:00,129.91,130.18,129.81,130.0,18045.0,119.0859,119.3335,118.9943,119.1684,18045.0
2023-01-18 13:35:00,130.0,130.2,129.97,130.0,23383.0,119.1684,119.3518,119.1409,119.1684,23383.0
2023-01-18 13:40:00,129.99,130.37,129.99,130.35,18891.0,119.1593,119.5076,119.1593,119.4893,18891.0
2023-01-18 13:45:00,130.31,130.32,130.0,130.08,11524.0,119.4526,119.4618,119.1684,119.2418,11524.0
2023-01-18 13:50:00,130.09,130.14,129.95,130.08,17850.0,119.251,119.2968,119.1226,119.2418,17850.0
2023-01-18 13:55:00,130.02,130.2,129.99,130.03,21268.0,119.1868,119.3518,119.1593,119.196,21268.0
2023-01-18 14:00:00,130.01,130.24,129.94,130.22,18447.0,119.1776,119.3885,119.1134,119.3701,18447.0
2023-01-18 14:05:00,130.18,130.18,129.96,130.02,18336.0,119.3335,119.3335,119.1318,119.1868,18336.0
2023-01-18 14:10:00,130.04,130.12,129.89,130.0,22313.0,119.2051,119.2785,119.0676,119.1684,22313.0
2023-01-18 14:15:00,130.0,130.11,129.8,129.8,12392.0,119.1684,119.2693,118.9851,118.9851,12392.0
2023-01-18 14:20:00,129.82,130.07,129.81,130.06,14856.0,119.0034,119.2326,118.9943,119.2235,14856.0
2023-01-18 14:25:00,130.08,130.25,129.94,130.22,15703.0,119.2418,119.3976,119.1134,119.3701,15703.0
2023-01-18 14:30:00,130.24,130.32,129.8,129.84,12960.0,119.3885,119.4618,118.9851,119.0218,12960.0
2023-01-18 14:35:00,129.83,129.91,129.74,129.77,12348.0,119.0126,119.0859,118.9301,118.9576,12348.0
2023-01-18 14:40:00,129.77,129.79,129.63,129.78,13071.0,118.9576,118.9759,118.8293,118.9668,13071.0
2023-01-18 14:45:00,129.82,130.12,129.82,130.0,52235.0,119.0034,119.2785,119.0034,119.1684,52235.0
2023-01-18 14:50:00,129.99,130.02,129.54,129.54,16851.0,119.1593,119.1868,118.7468,118.7468,16851.0
2023-01-18 14:55:00,129.51,129.55,129.24,129.25,20926.0,118.7193,118.7559,118.4718,118.4809,20926.0
2023-01-18 15:00:00,129.23,129.23,128.81,128.83,18812.0,118.4626,118.4626,118.0776,118.0959,18812.0
2023-01-18 15:05:00,128.79,129.16,128.65,129.15,26825.0,118.0593,118.3984,117.9309,118.3893,26825.0
2023-01-18 15:10:00,129.14,129.26,129.02,129.25,14464.0,118.3801,118.4901,118.2701,118.4809,14464.0
2023-01-18 15:15:00,129.31,129.31,128.91,129.16,20550.0,118.5359,118.5359,118.1693,118.3984,20550.0
2023-01-18 15:20:00,129.15,129.19,128.93,128.98,32411.0,118.3893,118.4259,118.1876,118.2334,32411.0
2023-01-18 15:25:00,128.99,129.2,128.97,129.02,55444.0,118.2426,118.4351,118.2243,118.2701,55444.0
2023-01-18 15:30:00,129.03,129.05,128.7,128.73,43225.0,118.2793,118.2976,117.9768,118.0043,43225.0
2023-01-18 15:35:00,128.7,128.78,128.47,128.55,52346.0,117.9768,118.0501,117.7659,117.8393,52346.0
2023-01-18 15:40:00,128.54,128.55,128.3,128.44,54041.0,117.8301,117.8393,117.6101,117.7384,54041.0
2023-01-18 15:45:00,128.44,128.74,128.43,128.66,89220.0,117.7384,118.0134,117.7293,117.9401,89220.0
2023-01-18 15:50:00,128.64,128.75,128.44,128.69,94330.0,117.9218,118.0226,117.7384,117.9676,94330.0
2023-01-18 15:55:00,128.69,129.0,128.55,128.85,291086.0,117.9676,118.2518,117.8393,118.1143,291086.0
2023-01-19 09:30:00,128.97,130.31,128.46,129.89,91060.0,118.2243,119.4526,117.7568,119.0676,91060.0
2023-01-19 09:35:00,129.78,129.9,128.99,129.47,17961.0,118.9668,119.0768,118.2426,118.6826,17961.0
2023-01-19 09:40:00,129.41,129.52,128.77,128.85,20024.0,118.6276,118.7284,118.0409,118.1143,20024.0
2023-01-19 09:45:00,128.94,129.43,128.94,129.0,21855.0,118.1968,118.6459,118.1968,118.2518,21855.0
2023-01-19 09:50:00,129.01,129.37,128.63,128.94,12929.0,118.2609,118.5909,117.9126,118.1968,12929.0
2023-01-19 09:55:00,128.92,128.96,128.49,128.75,31477.0,118.1784,118.2151,117.7843,118.0226,31477.0
2023-01-19 10:00:00,128.75,128.92,128.51,128.75,49212.0,118.0226,118.1784,117.8026,118.0226,49212.0
2023-01-19 10:05:00,128.86,129.0,128.72,128.89,41820.0,118.1234,118.2518,117.9951,118.1509,41820.0
2023-01-19 10:10:00,128.87,128.98,128.56,128.91,22069.0,118.1326,118.2334,117.8484,118.1693,22069.0
2023-01-19 10:15:00,128.89,129.2,128.87,128.98,38752.0,118.1509,118.4351,118.1326,118.2334,38752.0
2023-01-19 10:20:00,129.0,129.21,128.96,128.96,20231.0,118.2518,118.4443,118.2151,118.2151,20231.0
2023-01-19 10:25:00,129.0,129.04,128.51,128.62,32890.0,118.2518,118.2884,117.8026,117.9034,32890.0
2023-01-19 10:30:00,128.65,128.75,128.47,128.62,22520.0,117.9309,118.0226,117.7659,117.9034,22520.0
2023-01-19 10:35:00,128.62,128.82,128.53,128.8,18260.0,117.9034,118.0868,117.8209,118.0684,18260.0
2023-01-19 10:40:00,128.88,129.33,128.84,129.27,9528.0,118.1418,118.5543,118.1051,118.4993,9528.0
2023-01-19 10:45:00,129.2,129.36,129.05,129.18,7360.0,118.4351,118.5818,118.2976,118.4168,7360.0
2023-01-19 10:50:00,129.2,129.22,128.64,128.67,4957.0,118.4351,118.4534,117.9218,117.9493,4957.0
2023-01-19 10:55:00,128.65,128.7,128.26,128.44,12231.0,117.9309,117.9768,117.5734,117.7384,12231.0
2023-01-19 11:00:00,128.42,128.95,128.33,128.53,30306.0,117.7201,118.2059,117.6376,117.8209,30306.0
2023-01-19 11:05:00,128.53,128.93,128.53,128.68,8754.0,117.8209,118.1876,117.8209,117.9584,8754.0
2023-01-19 11:10:00,128.74,128.82,128.28,128.5,17302.0,118.0134,118.0868,117.5918,117.7934,17302.0
2023-01-19 11:15:00,128.51,128.65,128.21,128.38,16108.0,117.8026,117.9309,117.5276,117.6834,16108.0
2023-01-19 11:20:00,128.31,128.31,127.63,127.78,13673.0,117.6193,117.6193,116.9959,117.1334,13673.0
2023-01-19 11:25:00,127.74,128.0,127.74,127.93,10703.0,117.0968,117.3351,117.0968,117.2709,10703.0
2023-01-19 11:30:00,127.95,128.3,127.95,128.27,16113.0,117.2893,117.6101,117.2893,117.5826,16113.0
2023-01-19 11:35:00,128.25,128.37,128.07,128.31,35283.0,117.5643,117.6743,117.3993,117.6193,35283.0
2023-01-19 11:40:00,128.31,128.35,127.77,127.81,5760.0,117.6193,117.6559,117.1243,117.1609,5760.0
2023-01-19 11:45:00,127.81,127.87,127.66,127.85,6593.0,117.1609,117.2159,117.0234,117.1976,6593.0
2023-01-19 11:50:00,127.8,128.18,127.8,128.15,7244.0,117.1518,117.5001,117.1518,117.4726,7244.0
2023-01-19 11:55:00,128.12,128.19,128.05,128.11,6275.0,117.4451,117.5093,117.3809,117.4359,6275.0
2023-01-19 12:00:00,128.11,128.82,128.11,128.67,9984.0,117.4359,118.0868,117.4359,117.9493,9984.0
2023-01-19 12:05:00,128.7,128.93,128.67,128.9,8736.0,117.9768,118.1876,117.9493,118.1601,8736.0
2023-01-19 12:10:00,128.97,129.65,128.93,129.64,7842.0,118.2243,118.8476,118.1876,118.8384,7842.0
2023-01-19 12:15:00,129.63,129.97,129.61,129.97,9380.0,118.8293,119.1409,118.8109,119.1409,9380.0
2023-01-19 12:20:00,129.97,130.08,129.86,129.92,6066.0,119.1409,119.2418,119.0401,119.0951,6066.0
2023-01-19 12:25:00,129.96,130.12,129.89,130.08,19367.0,119.1318,119.2785,119.0676,119.2418,19367.0
2023-01-19 12:30:00,130.08,130.08,129.7,129.93,12158.0,119.2418,119.2418,118.8934,119.1043,12158.0
2023-01-19 12:35:00,129.99,130.09,129.86,129.9,8747.0,119.1593,119.251,119.0401,119.0768,8747.0
2023-01-19 12:40:00,129.9,130.07,129.85,129.92,5738.0,119.0768,119.2326,119.0309,119.0951,5738.0
2023-01-19 12:45:00,129.86,130.03,129.72,129.77,6344.0,119.0401,119.196,118.9118,118.9576,6344.0
2023-01-19 12:50:00,129.76,129.85,129.75,129.78,2769.0,118.9484,119.0309,118.9393,118.9668,2769.0
2023-01-19 12:55:00,129.66,129.85,129.63,129.79,6318.0,118.8568,119.0309,118.8293,118.9759,6318.0
2023-01-19 13:00:00,129.85,130.14,129.72,130.0,38314.0,119.0309,119.2968,118.9118,119.1684,38314.0
2023-01-19 13:05:00,129.95,130.1,129.81,130.07,2934.0,119.1226,119.2601,118.9943,119.2326,2934.0
2023-01-19 13:10:00,129.99,130.18,129.95,130.18,9399.0,119.1593,119.3335,119.1226,119.3335,9399.0
2023-01-19 13:15:00,130.15,130.39,130.11,130.36,11848.0,119.306,119.526,119.2693,119.4985,11848.0
2023-01-19 13:20:00,130.33,130.39,130.16,130.16,6435.0,119.471,119.526,119.3151,119.3151,6435.0
2023-01-19 13:25:00,130.02,130.05,129.96,130.0,3036.0,119.1868,119.2143,119.1318,119.1684,3036.0
2023-01-19 13:30:00,130.01,130.36,129.96,130.35,9757.0,119.1776,119.4985,119.1318,119.4893,9757.0
2023-01-19 13:35:00,130.38,130.8,130.37,130.77,10063.0,119.5168,119.9018,119.5076,119.8743,10063.0
2023-01-19 13:40:00,130.76,130.84,130.48,130.48,9124.0,119.8651,119.9385,119.6085,119.6085,9124.0
2023-01-19 13:45:00,130.53,130.58,130.44,130.47,4856.0,119.6543,119.7001,119.5718,119.5993,4856.0
2023-01-19 13:50:00,130.46,130.77,130.43,130.77,8243.0,119.5901,119.8743,119.5626,119.8743,8243.0
2023-01-19 13:55:00,130.73,131.22,130.72,131.1,29042.0,119.8376,120.2868,119.8285,120.1768,29042.0
2023-01-19 14:00:00,131.15,131.24,130.96,131.21,11740.0,120.2226,120.3051,120.0485,120.2776,11740.0
2023-01-19 14:05:00,131.22,131.25,131.04,131.12,11246.0,120.2868,120.3143,120.1218,120.1951,11246.0
2023-01-19 14:10:00,131.1,131.46,130.86,131.43,15800.0,120.1768,120.5068,119.9568,120.4793,15800.0
2023-01-19 14:15:00,131.4,131.59,131.24,131.58,13780.0,120.4518,120.626,120.3051,120.6168,13780.0
2023-01-19 14:20:00,131.62,131.73,131.42,131.63,18935.0,120.6535,120.7543,120.4701,120.6626,18935.0
2023-01-19 14:25:00,131.62,131.62,131.47,131.5,5991.0,120.6535,120.6535,120.516,120.5435,5991.0
2023-01-19 14:30:00,131.46,131.47,131.32,131.45,12084.0,120.5068,120.516,120.3785,120.4976,12084.0
2023-01-19 14:35:00,131.46,131.77,131.44,131.69,25364.0,120.5068,120.791,120.4885,120.7176,25364.0
2023-01-19 14:40:00,131.72,131.8,131.58,131.65,14677.0,120.7451,120.8185,120.6168,120.681,14677.0
2023-01-19 14:45:00,131.67,131.8,131.63,131.69,11733.0,120.6993,120.8185,120.6626,120.7176,11733.0
2023-01-19 14:50:00,131.72,131.84,131.66,131.77,7600.0,120.7451,120.8551,120.6901,120.791,7600.0
2023-01-19 14:55:00,131.74,131.81,131.62,131.62,9993.0,120.7635,120.8276,120.6535,120.6535,9993.0
2023-01-19 15:00:00,131.66,131.75,131.56,131.72,10702.0,120.6901,120.7726,120.5985,120.7451,10702.0
2023-01-19 15:05:00,131.72,131.81,131.57,131.73,11728.0,120.7451,120.8276,120.6076,120.7543,11728.0
2023-01-19 15:10:00,131.72,131.73,131.2,131.2,12005.0,120.7451,120.7543,120.2685,120.2685,12005.0
2023-01-19 15:15:00,131.25,131.44,131.17,131.36,20890.0,120.3143,120.4885,120.241,120.4151,20890.0
2023-01-19 15:20:00,131.38,131.76,131.33,131.7,7286.0,120.4335,120.7818,120.3876,120.7268,7286.0
2023-01-19 15:25:00,131.65,131.92,131.64,131.77,13097.0,120.681,120.9285,120.6718,120.791,13097.0
2023-01-19 15:30:00,131.76,131.76,131.46,131.49,7132.0,120.7818,120.7818,120.5068,120.5343,7132.0
2023-01-19 15:35:00,131.49,131.81,131.41,131.77,18291.0,120.5343,120.8276,120.461,120.791,18291.0
2023-01-19 15:40:00,131.77,131.8,131.65,131.68,30533.0,120.791,120.8185,120.681,120.7085,30533.0
2023-01-19 15:45:00,131.68,131.78,131.42,131.43,46046.0,120.7085,120.8001,120.4701,120.4793,46046.0
2023-01-19 15:50:00,131.38,131.47,131.22,131.42,41707.0,120.4335,120.516,120.2868,120.4701,41707.0
2023-01-19 15:55:00,131.41,131.44,131.15,131.31,127963.0,120.461,120.4885,120.2226,120.3693,127963.0
2023-01-20 09:30:00,131.35,131.84,130.72,130.86,232691.0,120.406,120.8551,119.8285,119.9568,232691.0
2023-01-20 09:35:00,130.8,131.2,130.7,131.2,18103.0,119.9018,120.2685,119.8101,120.2685,18103.0
2023-01-20 09:40:00,131.22,131.46,130.81,131.15,5615.0,120.2868,120.5068,119.911,120.2226,5615.0
2023-01-20 09:45:00,131.24,131.58,131.19,131.33,6987.0,120.3051,120.6168,120.2593,120.3876,6987.0
2023-01-20 09:50:00,131.4,131.59,131.25,131.53,10493.0,120.4518,120.626,120.3143,120.571,10493.0
2023-01-20 09:55:00,131.47,131.9,131.3,131.71,6473.0,120.516,120.9101,120.3601,120.736,6473.0
2023-01-20 10:00:00,131.6,132.13,131.46,131.9,19556.0,120.6351,121.121,120.5068,120.9101,19556.0
2023-01-20 10:05:00,131.84,132.18,131.76,132.18,12578.0,120.8551,121.1668,120.7818,121.1668,12578.0
2023-01-20 10:10:00,132.2,132.21,131.65,131.65,17605.0,121.1851,121.1943,120.681,120.681,17605.0
2023-01-20 10:15:00,131.69,131.7,131.49,131.64,9040.0,120.7176,120.7268,120.5343,120.6718,9040.0
2023-01-20 10:20:00,131.7,131.75,131.48,131.62,5593.0,120.7268,120.7726,120.5251,120.6535,5593.0
2023-01-20 10:25:00,131.71,131.83,131.63,131.66,3917.0,120.736,120.846,120.6626,120.6901,3917.0
2023-01-20 10:30:00,131.63,131.77,131.48,131.49,4483.0,120.6626,120.791,120.5251,120.5343,4483.0
2023-01-20 10:35:00,131.42,131.59,131.29,131.3,6918.0,120.4701,120.626,120.351,120.3601,6918.0
2023-01-20 10:40:00,131.24,131.36,131.07,131.08,9400.0,120.3051,120.4151,120.1493,120.1585,9400.0
2023-01-20 10:45:00,131.13,131.21,130.81,130.96,8789.0,120.2043,120.2776,119.911,120.0485,8789.0
2023-01-20 10:50:00,130.99,131.16,130.68,131.07,20575.0,120.076,120.2318,119.7918,120.1493,20575.0
2023-01-20 10:55:00,131.1,131.34,131.04,131.26,7986.0,120.1768,120.3968,120.1218,120.3235,7986.0
2023-01-20 11:00:00,131.32,131.7,131.23,131.67,7649.0,120.3785,120.7268,120.296,120.6993,7649.0
2023-01-20 11:05:00,131.69,131.98,131.63,131.92,15173.0,120.7176,120.9835,120.6626,120.9285,15173.0
2023-01-20 11:10:00,131.96,132.29,131.96,132.29,20117.0,120.9651,121.2676,120.9651,121.2676,20117.0
2023-01-20 11:15:00,132.39,132.4,132.17,132.39,10890.0,121.3593,121.3685,121.1576,121.3593,10890.0
2023-01-20 11:20:00,132.31,132.85,132.29,132.76,22756.0,121.286,121.781,121.2676,121.6985,22756.0
2023-01-20 11:25:00,132.8,133.05,132.7,133.0,20406.0,121.7352,121.9643,121.6435,121.9185,20406.0
2023-01-20 11:30:00,133.05,133.07,132.63,132.63,36879.0,121.9643,121.9827,121.5793,121.5793,36879.0
2023-01-20 11:35:00,132.64,132.99,132.61,132.98,18124.0,121.5885,121.9093,121.561,121.9002,18124.0
2023-01-20 11:40:00,132.96,133.12,132.91,133.1,31029.0,121.8818,122.0285,121.836,122.0102,31029.0
2023-01-20 11:45:00,133.09,133.34,132.99,133.2,18872.0,122.001,122.2302,121.9093,122.1018,18872.0
2023-01-20 11:50:00,133.2,133.22,133.0,133.12,19588.0,122.1018,122.1202,121.9185,122.0285,19588.0
2023-01-20 11:55:00,133.13,133.18,132.85,132.91,32885.0,122.0377,122.0835,121.781,121.836,32885.0
2023-01-20 12:00:00,132.91,133.17,132.86,133.13,9052.0,121.836,122.0743,121.7902,122.0377,9052.0
2023-01-20 12:05:00,133.13,133.18,132.93,133.11,24495.0,122.0377,122.0835,121.8543,122.0193,24495.0
2023-01-20 12:10:00,133.1,133.45,133.06,133.36,13968.0,122.0102,122.331,121.9735,122.2485,13968.0
2023-01-20 12:15:00,133.31,133.33,133.16,133.25,9264.0,122.2027,122.221,122.0652,122.1477,9264.0
2023-01-20 12:20:00,133.29,133.3,133.05,133.05,6694.0,122.1843,122.1935,121.9643,121.9643,6694.0
2023-01-20 12:25:00,133.01,133.05,132.9,132.91,5879.0,121.9277,121.9643,121.8268,121.836,5879.0
2023-01-20 12:30:00,132.93,132.98,132.66,132.77,9516.0,121.8543,121.9002,121.6068,121.7077,9516.0
2023-01-20 12:35:00,132.8,132.8,132.46,132.64,8892.0,121.7352,121.7352,121.4235,121.5885,8892.0
2023-01-20 12:40:00,132.61,132.76,132.57,132.61,5461.0,121.561,121.6985,121.5243,121.561,5461.0
2023-01-20 12:45:00,132.58,132.63,132.43,132.45,8588.0,121.5335,121.5793,121.396,121.4143,8588.0
2023-01-20 12:50:00,132.45,132.7,132.45,132.51,54230.0,121.4143,121.6435,121.4143,121.4693,54230.0
2023-01-20 12:55:00,132.57,132.57,132.42,132.5,5009.0,121.5243,121.5243,121.3868,121.4602,5009.0
2023-01-20 13:00:00,132.57,132.74,132.42,132.47,18800.0,121.5243,121.6802,121.3868,121.4327,18800.0
2023-01-20 13:05:00,132.46,132.49,132.05,132.05,8970.0,121.4235,121.451,121.0476,121.0476,8970.0
2023-01-20 13:10:00,132.01,132.1,131.79,132.02,10669.0,121.011,121.0935,120.8093,121.0201,10669.0
2023-01-20 13:15:00,132.03,132.16,131.89,131.89,5140.0,121.0293,121.1485,120.901,120.901,5140.0
2023-01-20 13:20:00,131.78,131.87,131.65,131.79,11017.0,120.8001,120.8826,120.681,120.8093,11017.0
2023-01-20 13:25:00,131.84,131.88,131.62,131.64,4271.0,120.8551,120.8918,120.6535,120.6718,4271.0
2023-01-20 13:30:00,131.67,131.84,131.65,131.7,5800.0,120.6993,120.8551,120.681,120.7268,5800.0
2023-01-20 13:35:00,131.73,132.07,131.73,132.01,23964.0,120.7543,121.066,120.7543,121.011,23964.0
2023-01-20 13:40:00,131.98,132.19,131.96,132.09,17747.0,120.9835,121.176,120.9651,121.0843,17747.0
2023-01-20 13:45:00,132.13,132.46,132.04,132.46,14371.0,121.121,121.4235,121.0385,121.4235,14371.0
2023-01-20 13:50:00,132.45,132.48,132.35,132.44,17837.0,121.4143,121.4418,121.3226,121.4052,17837.0
2023-01-20 13:55:00,132.44,132.53,132.34,132.47,81908.0,121.4052,121.4877,121.3135,121.4327,81908.0
2023-01-20 14:00:00,132.51,132.59,132.33,132.4,11174.0,121.4693,121.5427,121.3043,121.3685,11174.0
2023-01-20 14:05:00,132.44,132.52,132.26,132.3,42744.0,121.4052,121.4785,121.2401,121.2768,42744.0
2023-01-20 14:10:00,132.3,132.5,132.2,132.47,9040.0,121.2768,121.4602,121.1851,121.4327,9040.0
2023-01-20 14:15:00,132.5,132.51,132.22,132.22,5455.0,121.4602,121.4693,121.2035,121.2035,5455.0
2023-01-20 14:20:00,132.15,132.15,131.99,132.02,4784.0,121.1393,121.1393,120.9926,121.0201,4784.0
2023-01-20 14:25:00,132.06,132.25,132.02,132.16,10522.0,121.0568,121.231,121.0201,121.1485,10522.0
2023-01-20 14:30:00,132.18,132.3,132.14,132.22,15266.0,121.1668,121.2768,121.1301,121.2035,15266.0
2023-01-20 14:35:00,132.2,132.42,132.1,132.41,6043.0,121.1851,121.3868,121.0935,121.3776,6043.0
2023-01-20 14:40:00,132.42,132.5,132.34,132.41,5040.0,121.3868,121.4602,121.3135,121.3776,5040.0
2023-01-20 14:45:00,132.44,132.44,132.06,132.13,10052.0,121.4052,121.4052,121.0568,121.121,10052.0
2023-01-20 14:50:00,132.14,132.24,132.12,132.13,10387.0,121.1301,121.2218,121.1118,121.121,10387.0
2023-01-20 14:55:00,132.09,132.25,132.03,132.24,11664.0,121.0843,121.231,121.0293,121.2218,11664.0
2023-01-20 15:00:00,132.25,132.47,132.25,132.43,6040.0,121.231,121.4327,121.231,121.396,6040.0
2023-01-20 15:05:00,132.42,132.45,132.3,132.37,20118.0,121.3868,121.4143,121.2768,121.341,20118.0
2023-01-20 15:10:00,132.37,132.5,132.22,132.45,9632.0,121.341,121.4602,121.2035,121.4143,9632.0
2023-01-20 15:15:00,132.49,132.61,132.45,132.55,24914.0,121.451,121.561,121.4143,121.506,24914.0
2023-01-20 15:20:00,132.56,132.58,132.33,132.45,9202.0,121.5152,121.5335,121.3043,121.4143,9202.0
2023-01-20 15:25:00,132.46,132.62,132.44,132.6,19123.0,121.4235,121.5702,121.4052,121.5518,19123.0
2023-01-20 15:30:00,132.61,132.68,132.31,132.43,22216.0,121.561,121.6252,121.286,121.396,22216.0
2023-01-20 15:35:00,132.43,132.66,132.37,132.64,54073.0,121.396,121.6068,121.341,121.5885,54073.0
2023-01-20 15:40:00,132.62,132.68,132.5,132.55,29519.0,121.5702,121.6252,121.4602,121.506,29519.0
2023-01-20 15:45:00,132.55,132.56,132.32,132.48,27236.0,121.506,121.5152,121.2951,121.4418,27236.0
2023-01-20 15:50:00,132.48,132.65,132.43,132.6,30609.0,121.4418,121.5977,121.396,121.5518,30609.0
2023-01-20 15:55:00,132.61,132.8,132.57,132.68,93164.0,121.561,121.7352,121.5243,121.6252,93164.0
2023-01-23 09:30:00,133.5,134.33,133.5,134.0,71219.0,122.3768,123.1377,122.3768,122.8352,71219.0
2023-01-23 09:35:00,133.99,134.32,133.93,134.09,9745.0,122.826,123.1285,122.771,122.9177,9745.0
2023-01-23 09:40:00,134.0,134.21,133.79,134.04,55236.0,122.8352,123.0277,122.6427,122.8718,55236.0
2023-01-23 09:45:00,134.08,134.37,134.07,134.24,13489.0,122.9085,123.1743,122.8993,123.0552,13489.0
2023-01-23 09:50:00,134.28,134.5,134.12,134.5,9385.0,123.0918,123.2935,122.9452,123.2935,9385.0
2023-01-23 09:55:00,134.52,134.6,133.94,134.0,27542.0,123.3118,123.3852,122.7802,122.8352,27542.0
2023-01-23 10:00:00,133.99,134.43,133.99,134.15,12078.0,122.826,123.2293,122.826,122.9727,12078.0
2023-01-23 10:05:00,134.11,134.2,133.69,134.14,29986.0,122.936,123.0185,122.551,122.9635,29986.0
2023-01-23 10:10:00,134.13,134.52,134.09,134.23,18425.0,122.9543,123.3118,122.9177,123.046,18425.0
2023-01-23 10:15:00,134.21,134.25,133.98,134.13,19993.0,123.0277,123.0643,122.8168,122.9543,19993.0
2023-01-23 10:20:00,134.12,134.44,134.06,134.15,19716.0,122.9452,123.2385,122.8902,122.9727,19716.0
2023-01-23 10:25:00,134.19,134.37,134.14,134.25,17978.0,123.0093,123.1743,122.9635,123.0643,17978.0
2023-01-23 10:30:00,134.18,134.31,134.0,134.18,26400.0,123.0002,123.1193,122.8352,123.0002,26400.0
2023-01-23 10:35:00,134.11,134.26,133.98,134.24,14870.0,122.936,123.0735,122.8168,123.0552,14870.0
2023-01-23 10:40:00,134.3,134.35,134.05,134.13,13114.0,123.1102,123.156,122.881,122.9543,13114.0
2023-01-23 10:45:00,134.15,134.37,134.0,134.37,10721.0,122.9727,123.1743,122.8352,123.1743,10721.0
2023-01-23 10:50:00,134.37,134.53,134.31,134.42,8481.0,123.1743,123.321,123.1193,123.2202,8481.0
2023-01-23 10:55:00,134.47,134.97,134.46,134.95,26884.0,123.266,123.7244,123.2568,123.706,26884.0
2023-01-23 11:00:00,134.95,134.98,134.61,134.92,13819.0,123.706,123.7335,123.3943,123.6785,13819.0
2023-01-23 11:05:00,134.88,135.0,134.83,134.97,11912.0,123.6419,123.7519,123.596,123.7244,11912.0
2023-01-23 11:10:00,134.97,135.03,134.71,134.76,9024.0,123.7244,123.7794,123.486,123.5318,9024.0
2023-01-23 11:15:00,134.76,134.83,134.52,134.71,8270.0,123.5318,123.596,123.3118,123.486,8270.0
2023-01-23 11:20:00,134.71,134.86,134.56,134.86,12281.0,123.486,123.6235,123.3485,123.6235,12281.0
2023-01-23 11:25:00,134.88,134.93,134.73,134.78,12058.0,123.6419,123.6877,123.5043,123.5502,12058.0
2023-01-23 11:30:00,134.83,134.92,134.74,134.8,14376.0,123.596,123.6785,123.5135,123.5685,14376.0
2023-01-23 11:35:00,134.79,134.82,134.42,134.6,17292.0,123.5593,123.5868,123.2202,123.3852,17292.0
2023-01-23 11:40:00,134.58,134.62,134.31,134.38,11414.0,123.3668,123.4035,123.1193,123.1835,11414.0
2023-01-23 11:45:00,134.43,134.49,134.2,134.34,16583.0,123.2293,123.2843,123.0185,123.1468,16583.0
2023-01-23 11:50:00,134.33,134.7,134.33,134.54,19779.0,123.1377,123.4768,123.1377,123.3302,19779.0
2023-01-23 11:55:00,134.58,134.63,134.48,134.5,9737.0,123.3668,123.4127,123.2752,123.2935,9737.0
2023-01-23 12:00:00,134.48,134.69,134.48,134.69,7082.0,123.2752,123.4677,123.2752,123.4677,7082.0
2023-01-23 12:05:00,134.62,134.62,134.47,134.5,20834.0,123.4035,123.4035,123.266,123.2935,20834.0
2023-01-23 12:10:00,134.5,134.79,134.49,134.69,23592.0,123.2935,123.5593,123.2843,123.4677,23592.0
2023-01-23 12:15:00,134.69,134.79,134.47,134.78,21810.0,123.4677,123.5593,123.266,123.5502,21810.0
2023-01-23 12:20:00,134.76,134.97,134.73,134.92,14504.0,123.5318,123.7244,123.5043,123.6785,14504.0
2023-01-23 12:25:00,134.94,134.99,134.77,134.77,13405.0,123.6969,123.7427,123.541,123.541,13405.0
2023-01-23 12:30:00,134.78,134.78,134.5,134.58,14054.0,123.5502,123.5502,123.2935,123.3668,14054.0
2023-01-23 12:35:00,134.63,134.74,134.61,134.72,5774.0,123.4127,123.5135,123.3943,123.4952,5774.0
2023-01-23 12:40:00,134.72,134.81,134.69,134.81,11812.0,123.4952,123.5777,123.4677,123.5777,11812.0
2023-01-23 12:45:00,134.8,134.8,134.62,134.65,11710.0,123.5685,123.5685,123.4035,123.431,11710.0
2023-01-23 12:50:00,134.62,134.9,134.59,134.9,16333.0,123.4035,123.6602,123.376,123.6602,16333.0
2023-01-23 12:55:00,134.89,134.89,134.73,134.74,8429.0,123.651,123.651,123.5043,123.5135,8429.0
2023-01-23 13:00:00,134.69,134.79,134.62,134.66,9859.0,123.4677,123.5593,123.4035,123.4402,9859.0
2023-01-23 13:05:00,134.62,134.65,134.49,134.55,18257.0,123.4035,123.431,123.2843,123.3393,18257.0
2023-01-23 13:10:00,134.53,134.67,134.51,134.59,6734.0,123.321,123.4493,123.3027,123.376,6734.0
2023-01-23 13:15:00,134.57,134.58,134.49,134.52,16214.0,123.3577,123.3668,123.2843,123.3118,16214.0
2023-01-23 13:20:00,134.5,134.54,134.33,134.54,14347.0,123.2935,123.3302,123.1377,123.3302,14347.0
2023-01-23 13:25:00,134.53,134.56,134.29,134.41,7421.0,123.321,123.3485,123.101,123.211,7421.0
2023-01-23 13:30:00,134.4,134.4,133.94,134.01,5093.0,123.2018,123.2018,122.7802,122.8443,5093.0
2023-01-23 13:35:00,134.04,134.16,133.98,134.11,22063.0,122.8718,122.9818,122.8168,122.936,22063.0
2023-01-23 13:40:00,134.11,134.12,133.85,133.94,15349.0,122.936,122.9452,122.6977,122.7802,15349.0
2023-01-23 13:45:00,133.89,134.26,133.89,134.21,23435.0,122.7343,123.0735,122.7343,123.0277,23435.0
2023-01-23 13:50:00,134.23,134.31,134.18,134.24,11698.0,123.046,123.1193,123.0002,123.0552,11698.0
2023-01-23 13:55:00,134.2,134.44,134.11,134.4,17442.0,123.0185,123.2385,122.936,123.2018,17442.0
2023-01-23 14:00:00,134.37,134.64,134.33,134.64,6322.0,123.1743,123.4218,123.1377,123.4218,6322.0
2023-01-23 14:05:00,134.66,134.66,134.44,134.5,6085.0,123.4402,123.4402,123.2385,123.2935,6085.0
2023-01-23 14:10:00,134.39,134.45,134.29,134.31,9551.0,123.1927,123.2477,123.101,123.1193,9551.0
2023-01-23 14:15:00,134.23,134.3,134.18,134.23,18556.0,123.046,123.1102,123.0002,123.046,18556.0
2023-01-23 14:20:00,134.19,134.25,134.04,134.19,19939.0,123.0093,123.0643,122.8718,123.0093,19939.0
2023-01-23 14:25:00,134.16,134.19,133.85,134.17,24563.0,122.9818,123.0093,122.6977,122.991,24563.0
2023-01-23 14:30:00,134.13,134.37,134.12,134.35,15720.0,122.9543,123.1743,122.9452,123.156,15720.0
2023-01-23 14:35:00,134.34,134.38,134.15,134.18,21583.0,123.1468,123.1835,122.9727,123.0002,21583.0
2023-01-23 14:40:00,134.18,134.21,133.81,133.83,15685.0,123.0002,123.0277,122.661,122.6793,15685.0
2023-01-23 14:45:00,133.83,133.85,133.54,133.58,16850.0,122.6793,122.6977,122.4135,122.4502,16850.0
2023-01-23 14:50:00,133.58,133.58,133.36,133.42,10876.0,122.4502,122.4502,122.2485,122.3035,10876.0
2023-01-23 14:55:00,133.51,133.89,133.48,133.89,13022.0,122.386,122.7343,122.3585,122.7343,13022.0
2023-01-23 15:00:00,133.95,134.09,133.79,133.82,40955.0,122.7893,122.9177,122.6427,122.6702,40955.0
2023-01-23 15:05:00,133.78,133.9,133.48,133.49,16065.0,122.6335,122.7435,122.3585,122.3677,16065.0
2023-01-23 15:10:00,133.43,133.96,133.41,133.96,16947.0,122.3127,122.7985,122.2943,122.7985,16947.0
2023-01-23 15:15:00,133.88,134.09,133.84,134.01,23362.0,122.7252,122.9177,122.6885,122.8443,23362.0
2023-01-23 15:20:00,134.0,134.01,133.69,133.69,10927.0,122.8352,122.8443,122.551,122.551,10927.0
2023-01-23 15:25:00,133.68,133.71,133.33,133.7,31275.0,122.5418,122.5693,122.221,122.5602,31275.0
2023-01-23 15:30:00,133.68,133.73,133.44,133.47,26503.0,122.5418,122.5877,122.3218,122.3493,26503.0
2023-01-23 15:35:00,133.43,133.68,133.26,133.68,18979.0,122.3127,122.5418,122.1568,122.5418,18979.0
2023-01-23 15:40:00,133.7,133.97,133.58,133.91,38160.0,122.5602,122.8077,122.4502,122.7527,38160.0
2023-01-23 15:45:00,133.92,134.03,133.69,134.0,38476.0,122.7618,122.8627,122.551,122.8352,38476.0
2023-01-23 15:50:00,134.01,134.1,133.93,134.0,85920.0,122.8443,122.9268,122.771,122.8352,85920.0
2023-01-23 15:55:00,134.01,134.25,133.99,134.16,98422.0,122.8443,123.0643,122.826,122.9818,98422.0
2023-01-24 09:30:00,134.0,134.86,133.29,133.84,50115.0,122.8352,123.6235,122.1843,122.6885,50115.0
2023-01-24 09:35:00,133.69,134.06,133.69,133.92,27311.0,122.551,122.8902,122.551,122.7618,27311.0
2023-01-24 09:40:00,133.92,134.0,133.56,133.9,17439.0,122.7618,122.8352,122.4318,122.7435,17439.0
2023-01-24 09:45:00,133.72,134.13,133.48,133.9,15512.0,122.5785,122.9543,122.3585,122.7435,15512.0
2023-01-24 09:50:00,133.8,133.89,133.37,133.67,16329.0,122.6518,122.7343,122.2577,122.5327,16329.0
2023-01-24 09:55:00,133.67,133.69,133.1,133.2,35095.0,122.5327,122.551,122.0102,122.1018,35095.0
2023-01-24 10:00:00,133.17,133.37,132.73,132.73,28834.0,122.0743,122.2577,121.671,121.671,28834.0
2023-01-24 10:05:00,132.7,132.77,132.38,132.59,39785.0,121.6435,121.7077,121.3501,121.5427,39785.0
2023-01-24 10:10:00,132.54,132.9,132.41,132.88,17008.0,121.4968,121.8268,121.3776,121.8085,17008.0
2023-01-24 10:15:00,133.0,133.23,132.83,132.88,59562.0,121.9185,122.1293,121.7627,121.8085,59562.0
2023-01-24 10:20:00,132.97,133.22,132.92,133.0,14958.0,121.891,122.1202,121.8452,121.9185,14958.0
2023-01-24 10:25:00,132.96,133.27,132.95,133.16,26260.0,121.8818,122.166,121.8727,122.0652,26260.0
2023-01-24 10:30:00,133.16,133.23,133.06,133.16,25505.0,122.0652,122.1293,121.9735,122.0652,25505.0
2023-01-24 10:35:00,133.18,133.18,132.64,132.85,20093.0,122.0835,122.0835,121.5885,121.781,20093.0
2023-01-24 10:40:00,132.75,132.94,132.66,132.89,22066.0,121.6893,121.8635,121.6068,121.8177,22066.0
2023-01-24 10:45:00,132.89,133.45,132.82,133.42,25332.0,121.8177,122.331,121.7535,122.3035,25332.0
2023-01-24 10:50:00,133.3,133.62,133.2,133.61,26684.0,122.1935,122.4868,122.1018,122.4777,26684.0
2023-01-24 10:55:00,133.58,133.85,133.58,133.79,13576.0,122.4502,122.6977,122.4502,122.6427,13576.0
2023-01-24 11:00:00,133.76,134.04,133.76,133.86,51451.0,122.6152,122.8718,122.6152,122.7068,51451.0
2023-01-24 11:05:00,133.84,134.07,133.74,134.01,21149.0,122.6885,122.8993,122.5968,122.8443,21149.0
2023-01-24 11:10:00,134.08,134.18,133.8,133.89,41257.0,122.9085,123.0002,122.6518,122.7343,41257.0
2023-01-24 11:15:00,133.93,134.07,133.91,134.06,19964.0,122.771,122.8993,122.7527,122.8902,19964.0
2023-01-24 11:20:00,134.04,134.04,133.67,133.71,32151.0,122.8718,122.8718,122.5327,122.5693,32151.0
2023-01-24 11:25:00,133.63,133.74,133.47,133.65,13284.0,122.496,122.5968,122.3493,122.5143,13284.0
2023-01-24 11:30:00,133.64,133.66,133.17,133.38,18133.0,122.5052,122.5235,122.0743,122.2668,18133.0
2023-01-24 11:35:00,133.4,133.46,133.2,133.39,6252.0,122.2852,122.3402,122.1018,122.276,6252.0
2023-01-24 11:40:00,133.44,133.59,133.31,133.42,41440.0,122.3218,122.4593,122.2027,122.3035,41440.0
2023-01-24 11:45:00,133.41,133.67,133.39,133.67,7845.0,122.2943,122.5327,122.276,122.5327,7845.0
2023-01-24 11:50:00,133.66,133.8,133.63,133.75,10581.0,122.5235,122.6518,122.496,122.606,10581.0
2023-01-24 11:55:00,133.76,133.76,133.54,133.54,9550.0,122.6152,122.6152,122.4135,122.4135,9550.0
2023-01-24 12:00:00,133.54,133.54,133.25,133.25,6768.0,122.4135,122.4135,122.1477,122.1477,6768.0
2023-01-24 12:05:00,133.32,133.34,133.03,133.12,19516.0,122.2118,122.2302,121.946,122.0285,19516.0
2023-01-24 12:10:00,133.07,133.39,133.05,133.36,6953.0,121.9827,122.276,121.9643,122.2485,6953.0
2023-01-24 12:15:00,133.34,133.42,133.31,133.38,5456.0,122.2302,122.3035,122.2027,122.2668,5456.0
2023-01-24 12:20:00,133.36,133.46,133.26,133.33,14221.0,122.2485,122.3402,122.1568,122.221,14221.0
2023-01-24 12:25:00,133.37,133.71,133.37,133.7,5845.0,122.2577,122.5693,122.2577,122.5602,5845.0
2023-01-24 12:30:00,133.73,133.95,133.71,133.91,8402.0,122.5877,122.7893,122.5693,122.7527,8402.0
2023-01-24 12:35:00,133.88,134.04,133.83,133.97,8724.0,122.7252,122.8718,122.6793,122.8077,8724.0
2023-01-24 12:40:00,133.94,134.28,133.94,134.28,11307.0,122.7802,123.0918,122.7802,123.0918,11307.0
2023-01-24 12:45:00,134.28,134.3,133.98,134.11,11213.0,123.0918,123.1102,122.8168,122.936,11213.0
2023-01-24 12:50:00,134.12,134.13,133.88,133.88,14833.0,122.9452,122.9543,122.7252,122.7252,14833.0
2023-01-24 12:55:00,133.91,134.13,133.9,134.02,12769.0,122.7527,122.9543,122.7435,122.8535,12769.0
2023-01-24 13:00:00,133.98,134.0,133.61,133.62,4985.0,122.8168,122.8352,122.4777,122.4868,4985.0
2023-01-24 13:05:00,133.64,133.64,133.32,133.5,9318.0,122.5052,122.5052,122.2118,122.3768,9318.0
2023-01-24 13:10:00,133.56,133.66,133.5,133.5,6760.0,122.4318,122.5235,122.3768,122.3768,6760.0
2023-01-24 13:15:00,133.38,133.49,133.32,133.37,8241.0,122.2668,122.3677,122.2118,122.2577,8241.0
2023-01-24 13:20:00,133.38,133.38,133.19,133.3,2873.0,122.2668,122.2668,122.0927,122.1935,2873.0
2023-01-24 13:25:00,133.27,133.3,133.18,133.27,3577.0,122.166,122.1935,122.0835,122.166,3577.0
2023-01-24 13:30:00,133.27,133.28,133.19,133.27,6702.0,122.166,122.1752,122.0927,122.166,6702.0
2023-01-24 13:35:00,133.25,133.36,133.17,133.23,6625.0,122.1477,122.2485,122.0743,122.1293,6625.0
2023-01-24 13:40:00,133.19,133.4,133.19,133.36,4731.0,122.0927,122.2852,122.0927,122.2485,4731.0
2023-01-24 13:45:00,133.4,133.4,133.29,133.31,5129.0,122.2852,122.2852,122.1843,122.2027,5129.0
2023-01-24 13:50:00,133.29,133.4,133.27,133.38,2383.0,122.1843,122.2852,122.166,122.2668,2383.0
2023-01-24 13:55:00,133.38,133.52,133.38,133.43,4913.0,122.2668,122.3952,122.2668,122.3127,4913.0
2023-01-24 14:00:00,133.47,133.49,133.0,133.0,6990.0,122.3493,122.3677,121.9185,121.9185,6990.0
2023-01-24 14:05:00,133.04,133.18,133.0,133.14,2554.0,121.9552,122.0835,121.9185,122.0468,2554.0
2023-01-24 14:10:00,133.18,133.19,132.99,133.0,5432.0,122.0835,122.0927,121.9093,121.9185,5432.0
2023-01-24 14:15:00,132.97,133.14,132.94,133.0,3760.0,121.891,122.0468,121.8635,121.9185,3760.0
2023-01-24 14:20:00,133.07,133.07,132.85,132.94,11648.0,121.9827,121.9827,121.781,121.8635,11648.0
2023-01-24 14:25:00,133.03,133.07,132.91,132.92,4862.0,121.946,121.9827,121.836,121.8452,4862.0
2023-01-24 14:30:00,132.91,133.02,132.85,133.0,4370.0,121.836,121.9368,121.781,121.9185,4370.0
2023-01-24 14:35:00,133.0,133.12,132.99,133.04,7869.0,121.9185,122.0285,121.9093,121.9552,7869.0
2023-01-24 14:40:00,133.04,133.2,133.04,133.15,2472.0,121.9552,122.1018,121.9552,122.056,2472.0
2023-01-24 14:45:00,133.21,133.31,133.1,133.11,5537.0,122.111,122.2027,122.0102,122.0193,5537.0
2023-01-24 14:50:00,133.12,133.21,133.03,133.21,3003.0,122.0285,122.111,121.946,122.111,3003.0
2023-01-24 14:55:00,133.22,133.36,133.19,133.27,7072.0,122.1202,122.2485,122.0927,122.166,7072.0
2023-01-24 15:00:00,133.29,133.38,133.12,133.12,15216.0,122.1843,122.2668,122.0285,122.0285,15216.0
2023-01-24 15:05:00,133.08,133.2,133.05,133.2,13731.0,121.9918,122.1018,121.9643,122.1018,13731.0
2023-01-24 15:10:00,133.21,133.33,133.02,133.02,3980.0,122.111,122.221,121.9368,121.9368,3980.0
2023-01-24 15:15:00,132.98,133.11,132.95,133.11,5525.0,121.9002,122.0193,121.8727,122.0193,5525.0
2023-01-24 15:20:00,133.13,133.13,132.95,133.0,8809.0,122.0377,122.0377,121.8727,121.9185,8809.0
2023-01-24 15:25:00,132.96,133.12,132.84,133.1,12669.0,121.8818,122.0285,121.7718,122.0102,12669.0
2023-01-24 15:30:00,133.12,133.17,132.96,132.97,14063.0,122.0285,122.0743,121.8818,121.891,14063.0
2023-01-24 15:35:00,132.94,132.95,132.71,132.79,18587.0,121.8635,121.8727,121.6527,121.726,18587.0
2023-01-24 15:40:00,132.73,132.76,132.48,132.57,10417.0,121.671,121.6985,121.4418,121.5243,10417.0
2023-01-24 15:45:00,132.56,132.6,132.47,132.6,17442.0,121.5152,121.5518,121.4327,121.5518,17442.0
2023-01-24 15:50:00,132.66,132.81,132.6,132.66,23587.0,121.6068,121.7443,121.5518,121.6068,23587.0
2023-01-24 15:55:00,132.66,133.03,132.53,132.75,88204.0,121.6068,121.946,121.4877,121.6893,88204.0
2023-01-25 09:30:00,132.09,132.56,131.64,132.34,46676.0,121.0843,121.5152,120.6718,121.3135,46676.0
2023-01-25 09:35:00,132.21,132.7,132.03,132.03,13714.0,121.1943,121.6435,121.0293,121.0293,13714.0
2023-01-25 09:40:00,132.21,132.8,132.12,132.76,23458.0,121.1943,121.7352,121.1118,121.6985,23458.0
2023-01-25 09:45:00,132.68,132.77,132.15,132.26,7073.0,121.6252,121.7077,121.1393,121.2401,7073.0
2023-01-25 09:50:00,132.17,132.19,131.4,131.53,12868.0,121.1576,121.176,120.4518,120.571,12868.0
2023-01-25 09:55:00,131.52,131.52,131.09,131.36,10922.0,120.5618,120.5618,120.1676,120.4151,10922.0
2023-01-25 10:00:00,131.29,131.36,130.78,130.88,11238.0,120.351,120.4151,119.8835,119.9751,11238.0
2023-01-25 10:05:00,130.9,131.78,130.89,131.46,32855.0,119.9935,120.8001,119.9843,120.5068,32855.0
2023-01-25 10:10:00,131.4,131.49,130.84,131.17,8087.0,120.4518,120.5343,119.9385,120.241,8087.0
2023-01-25 10:15:00,131.13,131.53,130.87,131.4,13651.0,120.2043,120.571,119.966,120.4518,13651.0
2023-01-25 10:20:00,131.44,131.51,131.32,131.5,5237.0,120.4885,120.5526,120.3785,120.5435,5237.0
2023-01-25 10:25:00,131.46,131.76,131.36,131.76,6533.0,120.5068,120.7818,120.4151,120.7818,6533.0
2023-01-25 10:30:00,131.83,132.11,131.78,132.03,6497.0,120.846,121.1026,120.8001,121.0293,6497.0
2023-01-25 10:35:00,132.04,132.33,131.87,132.31,21355.0,121.0385,121.3043,120.8826,121.286,21355.0
2023-01-25 10:40:00,132.32,132.59,132.14,132.49,33780.0,121.2951,121.5427,121.1301,121.451,33780.0
2023-01-25 10:45:00,132.5,132.77,132.4,132.67,54841.0,121.4602,121.7077,121.3685,121.616,54841.0
2023-01-25 10:50:00,132.64,132.67,132.34,132.41,22668.0,121.5885,121.616,121.3135,121.3776,22668.0
2023-01-25 10:55:00,132.46,132.52,132.25,132.42,10275.0,121.4235,121.4785,121.231,121.3868,10275.0
2023-01-25 11:00:00,132.31,132.57,132.19,132.28,15479.0,121.286,121.5243,121.176,121.2585,15479.0
2023-01-25 11:05:00,132.28,132.39,132.12,132.16,9122.0,121.2585,121.3593,121.1118,121.1485,9122.0
2023-01-25 11:10:00,132.21,132.43,132.11,132.21,7181.0,121.1943,121.396,121.1026,121.1943,7181.0
2023-01-25 11:15:00,132.12,132.17,131.91,132.04,8594.0,121.1118,121.1576,120.9193,121.0385,8594.0
2023-01-25 11:20:00,132.03,132.33,131.91,132.25,8400.0,121.0293,121.3043,120.9193,121.231,8400.0
2023-01-25 11:25:00,132.29,132.52,132.28,132.46,13320.0,121.2676,121.4785,121.2585,121.4235,13320.0
2023-01-25 11:30:00,132.5,132.51,132.13,132.36,7652.0,121.4602,121.4693,121.121,121.3318,7652.0
2023-01-25 11:35:00,132.32,132.54,132.32,132.4,13869.0,121.2951,121.4968,121.2951,121.3685,13869.0
2023-01-25 11:40:00,132.42,132.53,132.38,132.45,8327.0,121.3868,121.4877,121.3501,121.4143,8327.0
2023-01-25 11:45:00,132.43,132.45,132.3,132.37,7521.0,121.396,121.4143,121.2768,121.341,7521.0
2023-01-25 11:50:00,132.38,132.56,132.29,132.46,7406.0,121.3501,121.5152,121.2676,121.4235,7406.0
2023-01-25 11:55:00,132.44,132.55,132.32,132.38,11558.0,121.4052,121.506,121.2951,121.3501,11558.0
2023-01-25 12:00:00,132.41,132.55,132.2,132.22,9394.0,121.3776,121.506,121.1851,121.2035,9394.0
2023-01-25 12:05:00,132.22,132.41,132.22,132.27,1465.0,121.2035,121.3776,121.2035,121.2493,1465.0
2023-01-25 12:10:00,132.29,132.29,132.0,132.03,103451.0,121.2676,121.2676,121.0018,121.0293,103451.0
2023-01-25 12:15:00,132.05,132.44,131.94,132.37,7176.0,121.0476,121.4052,120.9468,121.341,7176.0
2023-01-25 12:20:00,132.38,132.48,132.14,132.24,16317.0,121.3501,121.4418,121.1301,121.2218,16317.0
2023-01-25 12:25:00,132.24,132.25,132.03,132.06,9710.0,121.2218,121.231,121.0293,121.0568,9710.0
2023-01-25 12:30:00,132.03,132.11,131.96,132.07,14653.0,121.0293,121.1026,120.9651,121.066,14653.0
2023-01-25 12:35:00,132.08,132.45,132.06,132.41,17483.0,121.0751,121.4143,121.0568,121.3776,17483.0
2023-01-25 12:40:00,132.41,132.41,132.15,132.15,11595.0,121.3776,121.3776,121.1393,121.1393,11595.0
2023-01-25 12:45:00,132.1,132.17,131.98,132.04,8087.0,121.0935,121.1576,120.9835,121.0385,8087.0
2023-01-25 12:50:00,132.0,132.12,131.86,131.95,9959.0,121.0018,121.1118,120.8735,120.956,9959.0
2023-01-25 12:55:00,131.95,131.95,131.71,131.74,41100.0,120.956,120.956,120.736,120.7635,41100.0
2023-01-25 13:00:00,131.74,131.97,131.71,131.79,22029.0,120.7635,120.9743,120.736,120.8093,22029.0
2023-01-25 13:05:00,131.81,131.85,131.63,131.65,11875.0,120.8276,120.8643,120.6626,120.681,11875.0
2023-01-25 13:10:00,131.62,131.75,131.4,131.55,50603.0,120.6535,120.7726,120.4518,120.5893,50603.0
2023-01-25 13:15:00,131.56,132.02,131.56,131.96,24025.0,120.5985,121.0201,120.5985,120.9651,24025.0
2023-01-25 13:20:00,132.01,132.12,131.75,132.0,99056.0,121.011,121.1118,120.7726,121.0018,99056.0
2023-01-25 13:25:00,132.05,132.29,132.05,132.2,5201.0,121.0476,121.2676,121.0476,121.1851,5201.0
2023-01-25 13:30:00,132.25,132.31,132.13,132.19,28337.0,121.231,121.286,121.121,121.176,28337.0
2023-01-25 13:35:00,132.19,132.37,132.19,132.36,42271.0,121.176,121.341,121.176,121.3318,42271.0
2023-01-25 13:40:00,132.39,132.4,132.24,132.31,2783.0,121.3593,121.3685,121.2218,121.286,2783.0
2023-01-25 13:45:00,132.34,132.48,132.33,132.33,7647.0,121.3135,121.4418,121.3043,121.3043,7647.0
2023-01-25 13:50:00,132.42,132.42,132.21,132.25,7349.0,121.3868,121.3868,121.1943,121.231,7349.0
2023-01-25 13:55:00,132.28,132.44,132.25,132.4,110461.0,121.2585,121.4052,121.231,121.3685,110461.0
2023-01-25 14:00:00,132.45,132.48,132.26,132.46,13595.0,121.4143,121.4418,121.2401,121.4235,13595.0
2023-01-25 14:05:00,132.45,132.5,132.3,132.33,4704.0,121.4143,121.4602,121.2768,121.3043,4704.0
2023-01-25 14:10:00,132.34,132.48,132.25,132.42,6164.0,121.3135,121.4418,121.231,121.3868,6164.0
2023-01-25 14:15:00,132.46,132.51,132.12,132.14,9689.0,121.4235,121.4693,121.1118,121.1301,9689.0
2023-01-25 14:20:00,132.12,132.25,131.93,132.25,8758.0,121.1118,121.231,120.9376,121.231,8758.0
2023-01-25 14:25:00,132.25,132.31,132.05,132.1,7800.0,121.231,121.286,121.0476,121.0935,7800.0
2023-01-25 14:30:00,132.11,132.33,132.1,132.22,4866.0,121.1026,121.3043,121.0935,121.2035,4866.0
2023-01-25 14:35:00,132.16,132.34,132.16,132.18,8327.0,121.1485,121.3135,121.1485,121.1668,8327.0
2023-01-25 14:40:00,132.12,132.16,132.07,132.13,6361.0,121.1118,121.1485,121.066,121.121,6361.0
2023-01-25 14:45:00,132.12,132.3,132.11,132.11,8699.0,121.1118,121.2768,121.1026,121.1026,8699.0
2023-01-25 14:50:00,132.09,132.18,131.99,131.99,8861.0,121.0843,121.1668,120.9926,120.9926,8861.0
2023-01-25 14:55:00,131.94,132.16,131.94,132.11,12723.0,120.9468,121.1485,120.9468,121.1026,12723.0
2023-01-25 15:00:00,132.1,132.19,132.02,132.18,14467.0,121.0935,121.176,121.0201,121.1668,14467.0
2023-01-25 15:05:00,132.18,132.27,132.1,132.18,20194.0,121.1668,121.2493,121.0935,121.1668,20194.0
2023-01-25 15:10:00,132.2,132.24,131.84,131.94,13225.0,121.1851,121.2218,120.8551,120.9468,13225.0
2023-01-25 15:15:00,131.96,132.11,131.9,132.0,21183.0,120.9651,121.1026,120.9101,121.0018,21183.0
2023-01-25 15:20:00,131.98,132.0,131.72,131.89,11890.0,120.9835,121.0018,120.7451,120.901,11890.0
2023-01-25 15:25:00,131.89,131.96,131.77,131.91,27867.0,120.901,120.9651,120.791,120.9193,27867.0
2023-01-25 15:30:00,131.91,132.1,131.86,131.97,35106.0,120.9193,121.0935,120.8735,120.9743,35106.0
2023-01-25 15:35:00,131.93,132.06,131.8,131.94,31664.0,120.9376,121.0568,120.8185,120.9468,31664.0
2023-01-25 15:40:00,131.96,131.98,131.87,131.88,24468.0,120.9651,120.9835,120.8826,120.8918,24468.0
2023-01-25 15:45:00,131.87,131.9,131.7,131.83,33867.0,120.8826,120.9101,120.7268,120.846,33867.0
2023-01-25 15:50:00,131.84,131.94,131.76,131.94,45244.0,120.8551,120.9468,120.7818,120.9468,45244.0
2023-01-25 15:55:00,131.95,132.5,131.95,132.5,124819.0,120.956,121.4602,120.956,121.4602,124819.0
2023-01-26 09:30:00,134.4,134.8,133.69,133.81,54528.0,123.2018,123.5685,122.551,122.661,54528.0
2023-01-26 09:35:00,133.9,134.31,133.88,134.12,18562.0,122.7435,123.1193,122.7252,122.9452,18562.0
2023-01-26 09:40:00,134.12,134.21,133.16,133.25,16060.0,122.9452,123.0277,122.0652,122.1477,16060.0
2023-01-26 09:45:00,133.43,133.8,132.8,132.81,53470.0,122.3127,122.6518,121.7352,121.7443,53470.0
2023-01-26 09:50:00,132.87,133.24,132.8,132.9,44706.0,121.7993,122.1385,121.7352,121.8268,44706.0
2023-01-26 09:55:00,132.95,133.21,132.68,133.12,25903.0,121.8727,122.111,121.6252,122.0285,25903.0
2023-01-26 10:00:00,133.13,133.64,132.86,133.59,57804.0,122.0377,122.5052,121.7902,122.4593,57804.0
2023-01-26 10:05:00,133.61,133.73,132.86,133.08,49556.0,122.4777,122.5877,121.7902,121.9918,49556.0
2023-01-26 10:10:00,133.04,133.09,132.7,132.72,22751.0,121.9552,122.001,121.6435,121.6618,22751.0
2023-01-26 10:15:00,132.82,133.49,132.8,133.49,10099.0,121.7535,122.3677,121.7352,122.3677,10099.0
2023-01-26 10:20:00,133.52,134.08,133.5,134.08,8222.0,122.3952,122.9085,122.3768,122.9085,8222.0
2023-01-26 10:25:00,134.05,134.12,133.69,133.78,14815.0,122.881,122.9452,122.551,122.6335,14815.0
2023-01-26 10:30:00,133.8,134.02,133.65,133.99,18260.0,122.6518,122.8535,122.5143,122.826,18260.0
2023-01-26 10:35:00,134.0,134.16,133.8,133.84,8732.0,122.8352,122.9818,122.6518,122.6885,8732.0
2023-01-26 10:40:00,133.82,134.0,133.78,133.91,13975.0,122.6702,122.8352,122.6335,122.7527,13975.0
2023-01-26 10:45:00,133.87,133.99,133.77,133.96,10531.0,122.716,122.826,122.6243,122.7985,10531.0
2023-01-26 10:50:00,133.99,134.28,133.82,133.82,20167.0,122.826,123.0918,122.6702,122.6702,20167.0
2023-01-26 10:55:00,133.8,134.1,133.77,133.83,14779.0,122.6518,122.9268,122.6243,122.6793,14779.0
2023-01-26 11:00:00,133.89,133.98,133.78,133.93,6304.0,122.7343,122.8168,122.6335,122.771,6304.0
2023-01-26 11:05:00,133.94,134.01,133.6,133.63,22425.0,122.7802,122.8443,122.4685,122.496,22425.0
2023-01-26 11:10:00,133.63,133.9,133.54,133.67,59969.0,122.496,122.7435,122.4135,122.5327,59969.0
2023-01-26 11:15:00,133.67,133.89,133.52,133.89,22445.0,122.5327,122.7343,122.3952,122.7343,22445.0
2023-01-26 11:20:00,133.87,134.07,133.78,133.92,13291.0,122.716,122.8993,122.6335,122.7618,13291.0
2023-01-26 11:25:00,133.87,134.19,133.87,134.16,15489.0,122.716,123.0093,122.716,122.9818,15489.0
2023-01-26 11:30:00,134.11,134.24,133.99,134.05,9476.0,122.936,123.0552,122.826,122.881,9476.0
2023-01-26 11:35:00,134.05,134.16,133.92,134.07,19379.0,122.881,122.9818,122.7618,122.8993,19379.0
2023-01-26 11:40:00,134.09,134.29,133.98,134.27,9483.0,122.9177,123.101,122.8168,123.0827,9483.0
2023-01-26 11:45:00,134.3,134.37,134.21,134.23,19311.0,123.1102,123.1743,123.0277,123.046,19311.0
2023-01-26 11:50:00,134.24,134.26,134.05,134.11,10748.0,123.0552,123.0735,122.881,122.936,10748.0
2023-01-26 11:55:00,134.12,134.2,133.9,134.18,15484.0,122.9452,123.0185,122.7435,123.0002,15484.0
2023-01-26 12:00:00,134.21,134.52,134.19,134.3,9675.0,123.0277,123.3118,123.0093,123.1102,9675.0
2023-01-26 12:05:00,134.27,134.46,134.19,134.42,6662.0,123.0827,123.2568,123.0093,123.2202,6662.0
2023-01-26 12:10:00,134.44,134.67,134.41,134.53,12728.0,123.2385,123.4493,123.211,123.321,12728.0
2023-01-26 12:15:00,134.55,134.67,134.45,134.52,9846.0,123.3393,123.4493,123.2477,123.3118,9846.0
2023-01-26 12:20:00,134.58,134.68,134.41,134.47,9005.0,123.3668,123.4585,123.211,123.266,9005.0
2023-01-26 12:25:00,134.47,134.57,134.41,134.44,7357.0,123.266,123.3577,123.211,123.2385,7357.0
2023-01-26 12:30:00,134.41,134.59,134.39,134.45,15179.0,123.211,123.376,123.1927,123.2477,15179.0
2023-01-26 12:35:00,134.45,134.55,134.42,134.49,5089.0,123.2477,123.3393,123.2202,123.2843,5089.0
2023-01-26 12:40:00,134.51,134.51,134.18,134.19,11093.0,123.3027,123.3027,123.0002,123.0093,11093.0
2023-01-26 12:45:00,134.19,134.27,133.93,134.08,8470.0,123.0093,123.0827,122.771,122.9085,8470.0
2023-01-26 12:50:00,134.05,134.37,134.03,134.36,11429.0,122.881,123.1743,122.8627,123.1652,11429.0
2023-01-26 12:55:00,134.38,134.49,134.34,134.41,10318.0,123.1835,123.2843,123.1468,123.211,10318.0
2023-01-26 13:00:00,134.44,134.72,134.41,134.44,13431.0,123.2385,123.4952,123.211,123.2385,13431.0
2023-01-26 13:05:00,134.45,134.65,134.38,134.57,6638.0,123.2477,123.431,123.1835,123.3577,6638.0
2023-01-26 13:10:00,134.64,134.88,134.53,134.78,15417.0,123.4218,123.6419,123.321,123.5502,15417.0
2023-01-26 13:15:00,134.8,134.87,134.72,134.78,6707.0,123.5685,123.6327,123.4952,123.5502,6707.0
2023-01-26 13:20:00,134.78,134.94,134.73,134.76,8614.0,123.5502,123.6969,123.5043,123.5318,8614.0
2023-01-26 13:25:00,134.81,134.89,134.75,134.83,8531.0,123.5777,123.651,123.5227,123.596,8531.0
2023-01-26 13:30:00,134.84,135.01,134.82,134.94,12190.0,123.6052,123.761,123.5868,123.6969,12190.0
2023-01-26 13:35:00,134.95,134.98,134.79,134.86,8119.0,123.706,123.7335,123.5593,123.6235,8119.0
2023-01-26 13:40:00,134.9,135.05,134.89,134.93,18549.0,123.6602,123.7977,123.651,123.6877,18549.0
2023-01-26 13:45:00,134.95,134.99,134.61,134.61,8719.0,123.706,123.7427,123.3943,123.3943,8719.0
2023-01-26 13:50:00,134.58,134.66,134.48,134.62,6175.0,123.3668,123.4402,123.2752,123.4035,6175.0
2023-01-26 13:55:00,134.65,134.7,134.56,134.66,5060.0,123.431,123.4768,123.3485,123.4402,5060.0
2023-01-26 14:00:00,134.7,134.74,134.58,134.62,6965.0,123.4768,123.5135,123.3668,123.4035,6965.0
2023-01-26 14:05:00,134.67,134.75,134.49,134.74,8087.0,123.4493,123.5227,123.2843,123.5135,8087.0
2023-01-26 14:10:00,134.73,134.9,134.67,134.88,10852.0,123.5043,123.6602,123.4493,123.6419,10852.0
2023-01-26 14:15:00,134.86,134.98,134.81,134.97,9855.0,123.6235,123.7335,123.5777,123.7244,9855.0
2023-01-26 14:20:00,134.94,135.0,134.87,134.88,12462.0,123.6969,123.7519,123.6327,123.6419,12462.0
2023-01-26 14:25:00,134.88,134.98,134.61,134.63,7110.0,123.6419,123.7335,123.3943,123.4127,7110.0
2023-01-26 14:30:00,134.66,134.8,134.66,134.8,5115.0,123.4402,123.5685,123.4402,123.5685,5115.0
2023-01-26 14:35:00,134.84,134.96,134.8,134.84,9695.0,123.6052,123.7152,123.5685,123.6052,9695.0
2023-01-26 14:40:00,134.83,134.93,134.8,134.8,12110.0,123.596,123.6877,123.5685,123.5685,12110.0
2023-01-26 14:45:00,134.84,134.94,134.79,134.79,8850.0,123.6052,123.6969,123.5593,123.5593,8850.0
2023-01-26 14:50:00,134.78,134.83,134.62,134.63,7937.0,123.5502,123.596,123.4035,123.4127,7937.0
2023-01-26 14:55:00,134.64,134.83,134.64,134.83,12365.0,123.4218,123.596,123.4218,123.596,12365.0
2023-01-26 15:00:00,134.9,135.15,134.88,135.14,16242.0,123.6602,123.8894,123.6419,123.8802,16242.0
2023-01-26 15:05:00,135.14,135.15,134.92,134.99,5897.0,123.8802,123.8894,123.6785,123.7427,5897.0
2023-01-26 15:10:00,134.94,134.97,134.76,134.89,9392.0,123.6969,123.7244,123.5318,123.651,9392.0
2023-01-26 15:15:00,134.9,135.12,134.9,135.04,10865.0,123.6602,123.8619,123.6602,123.7885,10865.0
2023-01-26 15:20:00,135.05,135.28,135.04,135.22,11650.0,123.7977,124.0085,123.7885,123.9535,11650.0
2023-01-26 15:25:00,135.23,135.32,135.07,135.07,28223.0,123.9627,124.0452,123.816,123.816,28223.0
2023-01-26 15:30:00,135.08,135.35,134.97,135.25,20896.0,123.8252,124.0727,123.7244,123.981,20896.0
2023-01-26 15:35:00,135.26,135.42,135.26,135.41,28982.0,123.9902,124.1369,123.9902,124.1277,28982.0
2023-01-26 15:40:00,135.4,135.57,135.39,135.48,25924.0,124.1185,124.2744,124.1094,124.1919,25924.0
2023-01-26 15:45:00,135.48,135.49,135.31,135.31,30206.0,124.1919,124.201,124.036,124.036,30206.0
2023-01-26 15:50:00,135.33,135.74,135.33,135.46,61516.0,124.0544,124.4302,124.0544,124.1735,61516.0
2023-01-26 15:55:00,135.45,136.0,135.45,135.91,147039.0,124.1644,124.6685,124.1644,124.586,147039.0
2023-01-27 09:30:00,136.0,136.33,135.4,136.04,52656.0,124.6685,124.971,124.1185,124.7052,52656.0
2023-01-27 09:35:00,136.08,136.28,135.83,135.99,38104.0,124.7419,124.9252,124.5127,124.6594,38104.0
2023-01-27 09:40:00,135.93,136.09,135.62,135.75,30782.0,124.6044,124.751,124.3202,124.4394,30782.0
2023-01-27 09:45:00,135.78,136.06,135.58,135.58,20916.0,124.4669,124.7235,124.2835,124.2835,20916.0
2023-01-27 09:50:00,135.64,136.25,135.64,135.97,14069.0,124.3385,124.8977,124.3385,124.641,14069.0
2023-01-27 09:55:00,135.96,136.14,135.86,136.08,9307.0,124.6319,124.7969,124.5402,124.7419,9307.0
2023-01-27 10:00:00,136.0,136.87,135.98,136.77,18448.0,124.6685,125.466,124.6502,125.3744,18448.0
2023-01-27 10:05:00,136.81,137.51,136.81,137.46,27074.0,125.411,126.0527,125.411,126.0069,27074.0
2023-01-27 10:10:00,137.44,137.95,137.39,137.57,74799.0,125.9886,126.4561,125.9427,126.1077,74799.0
2023-01-27 10:15:00,137.54,137.66,137.37,137.56,20323.0,126.0802,126.1902,125.9244,126.0986,20323.0
2023-01-27 10:20:00,137.56,137.65,137.33,137.36,23931.0,126.0986,126.1811,125.8877,125.9152,23931.0
2023-01-27 10:25:00,137.35,137.35,136.85,136.9,52751.0,125.9061,125.9061,125.4477,125.4935,52751.0
2023-01-27 10:30:00,136.88,136.88,136.44,136.61,21493.0,125.4752,125.4752,125.0719,125.2277,21493.0
2023-01-27 10:35:00,136.6,136.73,136.47,136.5,31520.0,125.2185,125.3377,125.0994,125.1269,31520.0
2023-01-27 10:40:00,136.5,136.66,136.23,136.37,86637.0,125.1269,125.2735,124.8794,125.0077,86637.0
2023-01-27 10:45:00,136.33,136.39,135.95,136.06,12558.0,124.971,125.026,124.6227,124.7235,12558.0
2023-01-27 10:50:00,136.14,136.19,135.92,136.0,28539.0,124.7969,124.8427,124.5952,124.6685,28539.0
2023-01-27 10:55:00,136.0,136.34,135.96,136.24,16968.0,124.6685,124.9802,124.6319,124.8885,16968.0
2023-01-27 11:00:00,136.17,136.17,135.79,135.83,16445.0,124.8244,124.8244,124.476,124.5127,16445.0
2023-01-27 11:05:00,135.82,136.01,135.69,135.77,15878.0,124.5035,124.6777,124.3844,124.4577,15878.0
2023-01-27 11:10:00,135.73,135.73,135.5,135.51,4192.0,124.421,124.421,124.2102,124.2194,4192.0
2023-01-27 11:15:00,135.47,135.77,135.37,135.77,11037.0,124.1827,124.4577,124.091,124.4577,11037.0
2023-01-27 11:20:00,135.77,136.08,135.75,135.99,11622.0,124.4577,124.7419,124.4394,124.6594,11622.0
2023-01-27 11:25:00,136.02,136.41,136.02,136.31,9676.0,124.6869,125.0444,124.6869,124.9527,9676.0
2023-01-27 11:30:00,136.38,136.58,136.26,136.58,6229.0,125.0169,125.2002,124.9069,125.2002,6229.0
2023-01-27 11:35:00,136.58,136.69,136.54,136.55,5623.0,125.2002,125.301,125.1635,125.1727,5623.0
2023-01-27 11:40:00,136.54,136.8,136.51,136.63,24228.0,125.1635,125.4019,125.136,125.246,24228.0
2023-01-27 11:45:00,136.67,136.77,136.34,136.41,23927.0,125.2827,125.3744,124.9802,125.0444,23927.0
2023-01-27 11:50:00,136.34,136.36,136.16,136.23,5956.0,124.9802,124.9985,124.8152,124.8794,5956.0
2023-01-27 11:55:00,136.22,136.3,136.12,136.24,4078.0,124.8702,124.9435,124.7785,124.8885,4078.0
2023-01-27 12:00:00,136.18,136.18,135.83,135.91,13885.0,124.8335,124.8335,124.5127,124.586,13885.0
2023-01-27 12:05:00,135.92,135.98,135.8,135.88,9546.0,124.5952,124.6502,124.4852,124.5585,9546.0
2023-01-27 12:10:00,135.88,136.0,135.8,135.93,16585.0,124.5585,124.6685,124.4852,124.6044,16585.0
2023-01-27 12:15:00,135.95,136.15,135.84,135.89,9046.0,124.6227,124.806,124.5219,124.5677,9046.0
2023-01-27 12:20:00,135.9,135.97,135.53,135.53,6667.0,124.5769,124.641,124.2377,124.2377,6667.0
2023-01-27 12:25:00,135.56,135.76,135.28,135.44,11275.0,124.2652,124.4485,124.0085,124.1552,11275.0
2023-01-27 12:30:00,135.41,135.63,135.39,135.52,8050.0,124.1277,124.3294,124.1094,124.2285,8050.0
2023-01-27 12:35:00,135.46,135.62,135.42,135.55,10801.0,124.1735,124.3202,124.1369,124.256,10801.0
2023-01-27 12:40:00,135.56,135.66,135.37,135.42,4495.0,124.2652,124.3569,124.091,124.1369,4495.0
2023-01-27 12:45:00,135.3,135.61,135.2,135.56,8298.0,124.0269,124.311,123.9352,124.2652,8298.0
2023-01-27 12:50:00,135.56,135.73,135.53,135.64,8285.0,124.2652,124.421,124.2377,124.3385,8285.0
2023-01-27 12:55:00,135.59,135.72,135.5,135.7,9077.0,124.2927,124.4119,124.2102,124.3935,9077.0
2023-01-27 13:00:00,135.69,135.73,135.39,135.43,6574.0,124.3844,124.421,124.1094,124.146,6574.0
2023-01-27 13:05:00,135.43,135.61,135.43,135.56,6439.0,124.146,124.311,124.146,124.2652,6439.0
2023-01-27 13:10:00,135.46,135.58,135.39,135.5,11177.0,124.1735,124.2835,124.1094,124.2102,11177.0
2023-01-27 13:15:00,135.45,135.45,135.18,135.38,11585.0,124.1644,124.1644,123.9169,124.1002,11585.0
2023-01-27 13:20:00,135.4,135.54,135.4,135.47,15196.0,124.1185,124.2469,124.1185,124.1827,15196.0
2023-01-27 13:25:00,135.48,135.79,135.4,135.5,21001.0,124.1919,124.476,124.1185,124.2102,21001.0
2023-01-27 13:30:00,135.51,135.7,135.45,135.49,7943.0,124.2194,124.3935,124.1644,124.201,7943.0
2023-01-27 13:35:00,135.46,135.67,135.43,135.57,15393.0,124.1735,124.366,124.146,124.2744,15393.0
2023-01-27 13:40:00,135.54,135.58,135.2,135.35,12727.0,124.2469,124.2835,123.9352,124.0727,12727.0
2023-01-27 13:45:00,135.36,135.51,135.36,135.44,7921.0,124.0819,124.2194,124.0819,124.1552,7921.0
2023-01-27 13:50:00,135.43,135.43,135.2,135.2,9547.0,124.146,124.146,123.9352,123.9352,9547.0
2023-01-27 13:55:00,135.19,135.43,135.18,135.27,12164.0,123.926,124.146,123.9169,123.9994,12164.0
2023-01-27 14:00:00,135.25,135.52,135.25,135.47,9102.0,123.981,124.2285,123.981,124.1827,9102.0
2023-01-27 14:05:00,135.43,135.51,135.3,135.51,11977.0,124.146,124.2194,124.0269,124.2194,11977.0
2023-01-27 14:10:00,135.5,135.52,135.35,135.4,10547.0,124.2102,124.2285,124.0727,124.1185,10547.0
2023-01-27 14:15:00,135.42,135.51,135.38,135.45,19651.0,124.1369,124.2194,124.1002,124.1644,19651.0
2023-01-27 14:20:00,135.44,135.51,135.32,135.46,17987.0,124.1552,124.2194,124.0452,124.1735,17987.0
2023-01-27 14:25:00,135.47,135.64,135.39,135.57,9040.0,124.1827,124.3385,124.1094,124.2744,9040.0
2023-01-27 14:30:00,135.53,135.56,135.35,135.35,29250.0,124.2377,124.2652,124.0727,124.0727,29250.0
2023-01-27 14:35:00,135.36,135.39,135.06,135.13,10943.0,124.0819,124.1094,123.8069,123.871,10943.0
2023-01-27 14:40:00,135.1,135.16,135.0,135.09,28801.0,123.8435,123.8985,123.7519,123.8344,28801.0
2023-01-27 14:45:00,135.09,135.25,135.09,135.18,23887.0,123.8344,123.981,123.8344,123.9169,23887.0
2023-01-27 14:50:00,135.16,135.19,134.99,135.04,11045.0,123.8985,123.926,123.7427,123.7885,11045.0
2023-01-27 14:55:00,135.06,135.15,134.98,135.14,21515.0,123.8069,123.8894,123.7335,123.8802,21515.0
2023-01-27 15:00:00,135.15,135.26,135.15,135.21,15336.0,123.8894,123.9902,123.8894,123.9444,15336.0
2023-01-27 15:05:00,135.22,135.4,135.12,135.33,19901.0,123.9535,124.1185,123.8619,124.0544,19901.0
2023-01-27 15:10:00,135.34,135.35,135.09,135.13,30707.0,124.0635,124.0727,123.8344,123.871,30707.0
2023-01-27 15:15:00,135.16,135.25,135.12,135.14,20208.0,123.8985,123.981,123.8619,123.8802,20208.0
2023-01-27 15:20:00,135.15,135.16,135.0,135.11,36097.0,123.8894,123.8985,123.7519,123.8527,36097.0
2023-01-27 15:25:00,135.12,135.12,134.98,135.04,18209.0,123.8619,123.8619,123.7335,123.7885,18209.0
2023-01-27 15:30:00,135.04,135.18,134.98,135.14,24964.0,123.7885,123.9169,123.7335,123.8802,24964.0
2023-01-27 15:35:00,135.11,135.13,135.0,135.01,23017.0,123.8527,123.871,123.7519,123.761,23017.0
2023-01-27 15:40:00,135.02,135.06,134.84,134.84,59080.0,123.7702,123.8069,123.6052,123.6052,59080.0
2023-01-27 15:45:00,134.83,134.97,134.66,134.81,115236.0,123.596,123.7244,123.4402,123.5777,115236.0
2023-01-27 15:50:00,134.83,134.89,134.73,134.84,66771.0,123.596,123.651,123.5043,123.6052,66771.0
2023-01-27 15:55:00,134.83,134.88,134.44,134.63,196947.0,123.596,123.6419,123.2385,123.4127,196947.0
2023-01-30 09:30:00,133.18,133.52,132.86,132.88,39055.0,122.0835,122.3952,121.7902,121.8085,39055.0
2023-01-30 09:35:00,133.01,133.07,132.75,132.96,15650.0,121.9277,121.9827,121.6893,121.8818,15650.0
2023-01-30 09:40:00,132.98,132.98,132.21,132.4,15974.0,121.9002,121.9002,121.1943,121.3685,15974.0
2023-01-30 09:45:00,132.34,133.0,132.34,132.85,27431.0,121.3135,121.9185,121.3135,121.781,27431.0
2023-01-30 09:50:00,132.8,132.91,132.18,132.21,30019.0,121.7352,121.836,121.1668,121.1943,30019.0
2023-01-30 09:55:00,132.2,132.43,132.06,132.06,28677.0,121.1851,121.396,121.0568,121.0568,28677.0
2023-01-30 10:00:00,132.0,132.64,131.94,132.53,28743.0,121.0018,121.5885,120.9468,121.4877,28743.0
2023-01-30 10:05:00,132.58,133.15,132.58,132.75,35783.0,121.5335,122.056,121.5335,121.6893,35783.0
2023-01-30 10:10:00,132.83,132.83,132.5,132.72,16909.0,121.7627,121.7627,121.4602,121.6618,16909.0
2023-01-30 10:15:00,132.68,132.95,132.61,132.7,23873.0,121.6252,121.8727,121.561,121.6435,23873.0
2023-01-30 10:20:00,132.76,132.92,132.61,132.64,25696.0,121.6985,121.8452,121.561,121.5885,25696.0
2023-01-30 10:25:00,132.62,132.8,132.38,132.72,32950.0,121.5702,121.7352,121.3501,121.6618,32950.0
2023-01-30 10:30:00,132.76,132.83,132.47,132.56,27232.0,121.6985,121.7627,121.4327,121.5152,27232.0
2023-01-30 10:35:00,132.48,132.53,132.2,132.45,12472.0,121.4418,121.4877,121.1851,121.4143,12472.0
2023-01-30 10:40:00,132.49,132.75,132.32,132.44,10071.0,121.451,121.6893,121.2951,121.4052,10071.0
2023-01-30 10:45:00,132.39,132.56,132.29,132.39,46023.0,121.3593,121.5152,121.2676,121.3593,46023.0
2023-01-30 10:50:00,132.33,132.69,132.25,132.33,34049.0,121.3043,121.6343,121.231,121.3043,34049.0
2023-01-30 10:55:00,132.34,132.59,132.25,132.44,38012.0,121.3135,121.5427,121.231,121.4052,38012.0
2023-01-30 11:00:00,132.4,132.6,132.27,132.34,6948.0,121.3685,121.5518,121.2493,121.3135,6948.0
2023-01-30 11:05:00,132.31,132.55,132.28,132.55,14589.0,121.286,121.506,121.2585,121.506,14589.0
2023-01-30 11:10:00,132.55,133.0,132.49,132.96,23203.0,121.506,121.9185,121.451,121.8818,23203.0
2023-01-30 11:15:00,132.93,133.27,132.93,133.14,27397.0,121.8543,122.166,121.8543,122.0468,27397.0
2023-01-30 11:20:00,133.05,133.1,132.94,133.09,53900.0,121.9643,122.0102,121.8635,122.001,53900.0
2023-01-30 11:25:00,133.1,133.22,132.92,133.04,21203.0,122.0102,122.1202,121.8452,121.9552,21203.0
2023-01-30 11:30:00,132.93,132.93,132.67,132.78,30720.0,121.8543,121.8543,121.616,121.7168,30720.0
2023-01-30 11:35:00,132.79,132.8,132.38,132.43,19289.0,121.726,121.7352,121.3501,121.396,19289.0
2023-01-30 11:40:00,132.42,132.42,132.1,132.16,54465.0,121.3868,121.3868,121.0935,121.1485,54465.0
2023-01-30 11:45:00,132.11,132.43,132.11,132.21,15579.0,121.1026,121.396,121.1026,121.1943,15579.0
2023-01-30 11:50:00,132.18,132.25,132.01,132.16,10039.0,121.1668,121.231,121.011,121.1485,10039.0
2023-01-30 11:55:00,132.18,132.42,132.15,132.39,5222.0,121.1668,121.3868,121.1393,121.3593,5222.0
2023-01-30 12:00:00,132.29,132.7,132.29,132.54,11087.0,121.2676,121.6435,121.2676,121.4968,11087.0
2023-01-30 12:05:00,132.53,132.73,132.49,132.67,8013.0,121.4877,121.671,121.451,121.616,8013.0
2023-01-30 12:10:00,132.66,132.84,132.58,132.72,10194.0,121.6068,121.7718,121.5335,121.6618,10194.0
2023-01-30 12:15:00,132.67,132.67,132.48,132.53,9557.0,121.616,121.616,121.4418,121.4877,9557.0
2023-01-30 12:20:00,132.53,132.58,132.37,132.55,17501.0,121.4877,121.5335,121.341,121.506,17501.0
2023-01-30 12:25:00,132.57,132.57,132.28,132.52,14350.0,121.5243,121.5243,121.2585,121.4785,14350.0
2023-01-30 12:30:00,132.55,132.55,132.37,132.43,20391.0,121.506,121.506,121.341,121.396,20391.0
2023-01-30 12:35:00,132.4,132.57,132.33,132.39,13252.0,121.3685,121.5243,121.3043,121.3593,13252.0
2023-01-30 12:40:00,132.39,132.63,132.31,132.33,8965.0,121.3593,121.5793,121.286,121.3043,8965.0
2023-01-30 12:45:00,132.29,132.36,132.11,132.28,13016.0,121.2676,121.3318,121.1026,121.2585,13016.0
2023-01-30 12:50:00,132.27,132.3,132.16,132.21,9503.0,121.2493,121.2768,121.1485,121.1943,9503.0
2023-01-30 12:55:00,132.21,132.27,132.1,132.19,16901.0,121.1943,121.2493,121.0935,121.176,16901.0
2023-01-30 13:00:00,132.09,132.12,131.77,132.02,19983.0,121.0843,121.1118,120.791,121.0201,19983.0
2023-01-30 13:05:00,132.0,132.25,131.99,132.12,24648.0,121.0018,121.231,120.9926,121.1118,24648.0
2023-01-30 13:10:00,132.14,132.3,132.13,132.23,16831.0,121.1301,121.2768,121.121,121.2126,16831.0
2023-01-30 13:15:00,132.23,132.54,132.23,132.35,7592.0,121.2126,121.4968,121.2126,121.3226,7592.0
2023-01-30 13:20:00,132.32,132.32,132.2,132.2,7050.0,121.2951,121.2951,121.1851,121.1851,7050.0
2023-01-30 13:25:00,132.2,132.31,132.17,132.31,7666.0,121.1851,121.286,121.1576,121.286,7666.0
2023-01-30 13:30:00,132.28,132.28,132.0,132.06,11148.0,121.2585,121.2585,121.0018,121.0568,11148.0
2023-01-30 13:35:00,132.06,132.11,132.0,132.09,3480.0,121.0568,121.1026,121.0018,121.0843,3480.0
2023-01-30 13:40:00,132.06,132.11,132.0,132.05,18126.0,121.0568,121.1026,121.0018,121.0476,18126.0
2023-01-30 13:45:00,132.08,132.22,132.0,132.03,6539.0,121.0751,121.2035,121.0018,121.0293,6539.0
2023-01-30 13:50:00,132.05,132.11,132.0,132.09,9111.0,121.0476,121.1026,121.0018,121.0843,9111.0
2023-01-30 13:55:00,132.06,132.2,132.05,132.2,4177.0,121.0568,121.1851,121.0476,121.1851,4177.0
2023-01-30 14:00:00,132.21,132.32,132.15,132.32,8631.0,121.1943,121.2951,121.1393,121.2951,8631.0
2023-01-30 14:05:00,132.31,132.35,132.12,132.13,11076.0,121.286,121.3226,121.1118,121.121,11076.0
2023-01-30 14:10:00,132.14,132.19,132.0,132.11,11381.0,121.1301,121.176,121.0018,121.1026,11381.0
2023-01-30 14:15:00,132.1,132.31,132.06,132.21,12014.0,121.0935,121.286,121.0568,121.1943,12014.0
2023-01-30 14:20:00,132.18,132.43,132.15,132.27,21098.0,121.1668,121.396,121.1393,121.2493,21098.0
2023-01-30 14:25:00,132.27,132.38,132.04,132.11,19893.0,121.2493,121.3501,121.0385,121.1026,19893.0
2023-01-30 14:30:00,132.03,132.08,131.85,131.85,8750.0,121.0293,121.0751,120.8643,120.8643,8750.0
2023-01-30 14:35:00,131.82,132.17,131.82,132.12,6868.0,120.8368,121.1576,120.8368,121.1118,6868.0
2023-01-30 14:40:00,132.14,132.15,131.92,131.97,10367.0,121.1301,121.1393,120.9285,120.9743,10367.0
2023-01-30 14:45:00,132.01,132.03,131.75,131.79,7075.0,121.011,121.0293,120.7726,120.8093,7075.0
2023-01-30 14:50:00,131.76,131.93,131.76,131.92,8067.0,120.7818,120.9376,120.7818,120.9285,8067.0
2023-01-30 14:55:00,131.9,131.9,131.75,131.81,18233.0,120.9101,120.9101,120.7726,120.8276,18233.0
2023-01-30 15:00:00,131.79,131.9,131.75,131.79,11490.0,120.8093,120.9101,120.7726,120.8093,11490.0
2023-01-30 15:05:00,131.79,131.79,131.48,131.58,11673.0,120.8093,120.8093,120.5251,120.6168,11673.0
2023-01-30 15:10:00,131.55,131.65,131.48,131.5,13256.0,120.5893,120.681,120.5251,120.5435,13256.0
2023-01-30 15:15:00,131.5,131.71,131.42,131.71,13205.0,120.5435,120.736,120.4701,120.736,13205.0
2023-01-30 15:20:00,131.71,131.73,131.6,131.73,29298.0,120.736,120.7543,120.6351,120.7543,29298.0
2023-01-30 15:25:00,131.69,131.8,131.47,131.8,20445.0,120.7176,120.8185,120.516,120.8185,20445.0
2023-01-30 15:30:00,131.81,132.08,131.81,132.08,26764.0,120.8276,121.0751,120.8276,121.0751,26764.0
2023-01-30 15:35:00,132.1,132.34,132.09,132.3,26480.0,121.0935,121.3135,121.0843,121.2768,26480.0
2023-01-30 15:40:00,132.29,132.32,132.12,132.13,25426.0,121.2676,121.2951,121.1118,121.121,25426.0
2023-01-30 15:45:00,132.13,132.19,131.9,131.99,39225.0,121.121,121.176,120.9101,120.9926,39225.0
2023-01-30 15:50:00,131.94,132.24,131.89,131.98,45270.0,120.9468,121.2218,120.901,120.9835,45270.0
2023-01-30 15:55:00,131.98,132.11,131.68,132.1,199605.0,120.9835,121.1026,120.7085,121.0935,199605.0
2023-01-31 09:30:00,132.0,132.41,131.72,131.89,98112.0,121.0018,121.3776,120.7451,120.901,98112.0
2023-01-31 09:35:00,131.87,132.05,131.58,131.9,31099.0,120.8826,121.0476,120.6168,120.9101,31099.0
2023-01-31 09:40:00,131.9,132.0,131.59,131.7,28997.0,120.9101,121.0018,120.626,120.7268,28997.0
2023-01-31 09:45:00,131.6,132.29,131.55,132.29,17653.0,120.6351,121.2676,120.5893,121.2676,17653.0
2023-01-31 09:50:00,132.34,132.57,132.13,132.5,10719.0,121.3135,121.5243,121.121,121.4602,10719.0
2023-01-31 09:55:00,132.44,132.7,132.29,132.34,10486.0,121.4052,121.6435,121.2676,121.3135,10486.0
2023-01-31 10:00:00,132.26,132.48,131.95,132.29,24089.0,121.2401,121.4418,120.956,121.2676,24089.0
2023-01-31 10:05:00,132.3,132.77,132.2,132.21,13260.0,121.2768,121.7077,121.1851,121.1943,13260.0
2023-01-31 10:10:00,132.22,132.58,131.95,132.56,12581.0,121.2035,121.5335,120.956,121.5152,12581.0
2023-01-31 10:15:00,132.56,132.67,132.45,132.55,13748.0,121.5152,121.616,121.4143,121.506,13748.0
2023-01-31 10:20:00,132.59,132.94,132.54,132.92,6543.0,121.5427,121.8635,121.4968,121.8452,6543.0
2023-01-31 10:25:00,132.9,132.9,132.42,132.7,11321.0,121.8268,121.8268,121.3868,121.6435,11321.0
2023-01-31 10:30:00,132.74,133.18,132.74,133.1,12656.0,121.6802,122.0835,121.6802,122.0102,12656.0
2023-01-31 10:35:00,133.16,133.37,133.0,133.05,6883.0,122.0652,122.2577,121.9185,121.9643,6883.0
2023-01-31 10:40:00,133.04,133.37,133.04,133.31,8223.0,121.9552,122.2577,121.9552,122.2027,8223.0
2023-01-31 10:45:00,133.36,133.56,133.36,133.48,9430.0,122.2485,122.4318,122.2485,122.3585,9430.0
2023-01-31 10:50:00,133.54,133.63,133.36,133.52,9300.0,122.4135,122.496,122.2485,122.3952,9300.0
2023-01-31 10:55:00,133.5,133.64,133.45,133.53,11671.0,122.3768,122.5052,122.331,122.4043,11671.0
2023-01-31 11:00:00,133.55,133.65,133.34,133.34,14507.0,122.4227,122.5143,122.2302,122.2302,14507.0
2023-01-31 11:05:00,133.37,133.46,133.32,133.39,8619.0,122.2577,122.3402,122.2118,122.276,8619.0
2023-01-31 11:10:00,133.4,133.43,133.23,133.4,6059.0,122.2852,122.3127,122.1293,122.2852,6059.0
2023-01-31 11:15:00,133.4,133.55,133.39,133.55,19123.0,122.2852,122.4227,122.276,122.4227,19123.0
2023-01-31 11:20:00,133.58,133.73,133.45,133.46,23024.0,122.4502,122.5877,122.331,122.3402,23024.0
2023-01-31 11:25:00,133.47,133.47,133.24,133.3,17593.0,122.3493,122.3493,122.1385,122.1935,17593.0
2023-01-31 11:30:00,133.32,133.33,133.05,133.07,23205.0,122.2118,122.221,121.9643,121.9827,23205.0
2023-01-31 11:35:00,133.03,133.15,132.98,133.09,7239.0,121.946,122.056,121.9002,122.001,7239.0
2023-01-31 11:40:00,133.08,133.29,133.0,133.02,13271.0,121.9918,122.1843,121.9185,121.9368,13271.0
2023-01-31 11:45:00,133.02,133.11,132.87,132.87,22769.0,121.9368,122.0193,121.7993,121.7993,22769.0
2023-01-31 11:50:00,132.86,132.88,132.72,132.86,44503.0,121.7902,121.8085,121.6618,121.7902,44503.0
2023-01-31 11:55:00,132.94,133.14,132.87,132.92,4900.0,121.8635,122.0468,121.7993,121.8452,4900.0
2023-01-31 12:00:00,132.92,132.92,132.76,132.76,1917.0,121.8452,121.8452,121.6985,121.6985,1917.0
2023-01-31 12:05:00,132.76,132.81,132.71,132.72,7014.0,121.6985,121.7443,121.6527,121.6618,7014.0
2023-01-31 12:10:00,132.72,132.9,132.69,132.89,6869.0,121.6618,121.8268,121.6343,121.8177,6869.0
2023-01-31 12:15:00,132.89,132.89,132.65,132.74,10750.0,121.8177,121.8177,121.5977,121.6802,10750.0
2023-01-31 12:20:00,132.7,132.86,132.6,132.75,10603.0,121.6435,121.7902,121.5518,121.6893,10603.0
2023-01-31 12:25:00,132.75,132.79,132.6,132.79,5109.0,121.6893,121.726,121.5518,121.726,5109.0
2023-01-31 12:30:00,132.82,132.94,132.8,132.94,2964.0,121.7535,121.8635,121.7352,121.8635,2964.0
2023-01-31 12:35:00,132.9,133.02,132.81,132.87,41678.0,121.8268,121.9368,121.7443,121.7993,41678.0
2023-01-31 12:40:00,132.78,132.84,132.67,132.78,4681.0,121.7168,121.7718,121.616,121.7168,4681.0
2023-01-31 12:45:00,132.78,132.93,132.63,132.9,18861.0,121.7168,121.8543,121.5793,121.8268,18861.0
2023-01-31 12:50:00,132.92,132.96,132.79,132.89,9694.0,121.8452,121.8818,121.726,121.8177,9694.0
2023-01-31 12:55:00,132.89,132.96,132.82,132.85,23479.0,121.8177,121.8818,121.7535,121.781,23479.0
2023-01-31 13:00:00,132.86,132.9,132.72,132.74,32411.0,121.7902,121.8268,121.6618,121.6802,32411.0
2023-01-31 13:05:00,132.74,132.91,132.73,132.77,10526.0,121.6802,121.836,121.671,121.7077,10526.0
2023-01-31 13:10:00,132.79,132.85,132.7,132.84,11308.0,121.726,121.781,121.6435,121.7718,11308.0
2023-01-31 13:15:00,132.86,132.89,132.78,132.87,7133.0,121.7902,121.8177,121.7168,121.7993,7133.0
2023-01-31 13:20:00,132.88,132.94,132.82,132.82,15338.0,121.8085,121.8635,121.7535,121.7535,15338.0
2023-01-31 13:25:00,132.84,132.96,132.83,132.9,11712.0,121.7718,121.8818,121.7627,121.8268,11712.0
2023-01-31 13:30:00,132.91,132.97,132.83,132.93,11121.0,121.836,121.891,121.7627,121.8543,11121.0
2023-01-31 13:35:00,132.91,132.94,132.74,132.79,11983.0,121.836,121.8635,121.6802,121.726,11983.0
2023-01-31 13:40:00,132.77,132.77,132.59,132.61,3448.0,121.7077,121.7077,121.5427,121.561,3448.0
2023-01-31 13:45:00,132.55,132.64,132.48,132.56,10011.0,121.506,121.5885,121.4418,121.5152,10011.0
2023-01-31 13:50:00,132.57,132.58,132.42,132.46,6128.0,121.5243,121.5335,121.3868,121.4235,6128.0
2023-01-31 13:55:00,132.42,132.55,132.37,132.53,9738.0,121.3868,121.506,121.341,121.4877,9738.0
2023-01-31 14:00:00,132.55,132.76,132.51,132.55,35712.0,121.506,121.6985,121.4693,121.506,35712.0
2023-01-31 14:05:00,132.53,132.59,132.43,132.54,9606.0,121.4877,121.5427,121.396,121.4968,9606.0
2023-01-31 14:10:00,132.56,132.82,132.56,132.82,8140.0,121.5152,121.7535,121.5152,121.7535,8140.0
2023-01-31 14:15:00,132.86,132.89,132.48,132.48,191317.0,121.7902,121.8177,121.4418,121.4418,191317.0
2023-01-31 14:20:00,132.54,132.57,132.42,132.53,19132.0,121.4968,121.5243,121.3868,121.4877,19132.0
2023-01-31 14:25:00,132.5,132.71,132.5,132.64,5909.0,121.4602,121.6527,121.4602,121.5885,5909.0
2023-01-31 14:30:00,132.65,132.74,132.58,132.58,5793.0,121.5977,121.6802,121.5335,121.5335,5793.0
2023-01-31 14:35:00,132.58,132.6,132.08,132.18,316693.0,121.5335,121.5518,121.0751,121.1668,316693.0
2023-01-31 14:40:00,132.15,132.56,132.13,132.2,66817.0,121.1393,121.5152,121.121,121.1851,66817.0
2023-01-31 14:45:00,132.28,132.41,132.24,132.3,11530.0,121.2585,121.3776,121.2218,121.2768,11530.0
2023-01-31 14:50:00,132.31,132.36,132.17,132.2,13331.0,121.286,121.3318,121.1576,121.1851,13331.0
2023-01-31 14:55:00,132.17,132.28,131.98,131.98,13206.0,121.1576,121.2585,120.9835,120.9835,13206.0
2023-01-31 15:00:00,132.0,132.17,131.93,132.0,14870.0,121.0018,121.1576,120.9376,121.0018,14870.0
2023-01-31 15:05:00,132.02,132.04,131.96,132.0,9122.0,121.0201,121.0385,120.9651,121.0018,9122.0
2023-01-31 15:10:00,132.01,132.03,131.74,131.78,27988.0,121.011,121.0293,120.7635,120.8001,27988.0
2023-01-31 15:15:00,131.77,131.95,131.77,131.85,18002.0,120.791,120.956,120.791,120.8643,18002.0
2023-01-31 15:20:00,131.86,131.93,131.67,131.68,25816.0,120.8735,120.9376,120.6993,120.7085,25816.0
2023-01-31 15:25:00,131.7,131.84,131.57,131.59,24609.0,120.7268,120.8551,120.6076,120.626,24609.0
2023-01-31 15:30:00,131.6,131.82,131.6,131.73,33016.0,120.6351,120.8368,120.6351,120.7543,33016.0
2023-01-31 15:35:00,131.73,132.1,131.69,132.02,32791.0,120.7543,121.0935,120.7176,121.0201,32791.0
2023-01-31 15:40:00,132.03,132.08,131.95,132.06,46962.0,121.0293,121.0751,120.956,121.0568,46962.0
2023-01-31 15:45:00,132.04,132.08,131.87,132.07,58798.0,121.0385,121.0751,120.8826,121.066,58798.0
2023-01-31 15:50:00,132.05,132.14,131.94,132.0,89925.0,121.0476,121.1301,120.9468,121.0018,89925.0
2023-01-31 15:55:00,132.01,132.34,131.9,132.25,311636.0,121.011,121.3135,120.9101,121.231,311636.0
2023-02-01 09:30:00,131.23,131.66,130.99,131.66,105855.0,120.296,120.6901,120.076,120.6901,105855.0
2023-02-01 09:35:00,131.65,131.74,131.44,131.56,14833.0,120.681,120.7635,120.4885,120.5985,14833.0
2023-02-01 09:40:00,131.6,131.72,131.41,131.61,24940.0,120.6351,120.7451,120.461,120.6443,24940.0
2023-02-01 09:45:00,131.54,131.62,131.19,131.31,28894.0,120.5801,120.6535,120.2593,120.3693,28894.0
2023-02-01 09:50:00,131.29,131.37,131.15,131.2,32742.0,120.351,120.4243,120.2226,120.2685,32742.0
2023-02-01 09:55:00,131.31,131.43,131.1,131.38,18892.0,120.3693,120.4793,120.1768,120.4335,18892.0
2023-02-01 10:00:00,131.4,131.44,130.88,131.14,61437.0,120.4518,120.4885,119.9751,120.2135,61437.0
2023-02-01 10:05:00,131.12,131.28,130.81,131.13,21177.0,120.1951,120.3418,119.911,120.2043,21177.0
2023-02-01 10:10:00,131.13,131.46,131.09,131.35,15631.0,120.2043,120.5068,120.1676,120.406,15631.0
2023-02-01 10:15:00,131.33,131.52,131.2,131.31,12200.0,120.3876,120.5618,120.2685,120.3693,12200.0
2023-02-01 10:20:00,131.3,131.38,131.08,131.1,16248.0,120.3601,120.4335,120.1585,120.1768,16248.0
2023-02-01 10:25:00,131.03,131.07,130.83,131.05,12494.0,120.1126,120.1493,119.9293,120.131,12494.0
2023-02-01 10:30:00,131.05,131.05,130.79,130.82,114898.0,120.131,120.131,119.8926,119.9201,114898.0
2023-02-01 10:35:00,130.82,130.98,130.6,130.63,15015.0,119.9201,120.0668,119.7185,119.746,15015.0
2023-02-01 10:40:00,130.61,130.61,130.15,130.15,20806.0,119.7276,119.7276,119.306,119.306,20806.0
2023-02-01 10:45:00,130.07,130.11,129.81,129.97,28792.0,119.2326,119.2693,118.9943,119.1409,28792.0
2023-02-01 10:50:00,129.97,130.03,129.46,129.68,123092.0,119.1409,119.196,118.6734,118.8751,123092.0
2023-02-01 10:55:00,129.66,129.66,128.77,128.94,45739.0,118.8568,118.8568,118.0409,118.1968,45739.0
2023-02-01 11:00:00,128.9,129.03,128.65,128.68,83451.0,118.1601,118.2793,117.9309,117.9584,83451.0
2023-02-01 11:05:00,128.62,129.02,128.58,128.93,51634.0,117.9034,118.2701,117.8668,118.1876,51634.0
2023-02-01 11:10:00,128.91,129.11,128.8,129.01,29559.0,118.1693,118.3526,118.0684,118.2609,29559.0
2023-02-01 11:15:00,129.0,129.12,128.92,128.94,44300.0,118.2518,118.3618,118.1784,118.1968,44300.0
2023-02-01 11:20:00,128.93,129.02,128.44,128.58,42316.0,118.1876,118.2701,117.7384,117.8668,42316.0
2023-02-01 11:25:00,128.62,128.62,128.39,128.46,18001.0,117.9034,117.9034,117.6926,117.7568,18001.0
2023-02-01 11:30:00,128.47,128.74,128.37,128.66,14111.0,117.7659,118.0134,117.6743,117.9401,14111.0
2023-02-01 11:35:00,128.7,128.81,128.25,128.25,11116.0,117.9768,118.0776,117.5643,117.5643,11116.0
2023-02-01 11:40:00,128.25,128.42,128.04,128.16,67082.0,117.5643,117.7201,117.3718,117.4818,67082.0
2023-02-01 11:45:00,128.11,128.16,127.93,128.04,34357.0,117.4359,117.4818,117.2709,117.3718,34357.0
2023-02-01 11:50:00,128.04,128.04,127.35,127.43,41404.0,117.3718,117.3718,116.7392,116.8126,41404.0
2023-02-01 11:55:00,127.46,127.55,127.07,127.07,15685.0,116.8401,116.9226,116.4826,116.4826,15685.0
2023-02-01 12:00:00,127.05,127.17,126.77,126.91,41807.0,116.4642,116.5742,116.2076,116.3359,41807.0
2023-02-01 12:05:00,126.91,127.01,126.46,126.55,26262.0,116.3359,116.4276,115.9234,116.0059,26262.0
2023-02-01 12:10:00,126.55,126.57,126.12,126.3,52815.0,116.0059,116.0242,115.6117,115.7767,52815.0
2023-02-01 12:15:00,126.25,126.28,125.81,125.89,40241.0,115.7309,115.7584,115.3276,115.4009,40241.0
2023-02-01 12:20:00,125.83,126.08,125.81,125.97,19314.0,115.3459,115.5751,115.3276,115.4742,19314.0
2023-02-01 12:25:00,125.94,126.08,125.73,126.03,19785.0,115.4467,115.5751,115.2542,115.5292,19785.0
2023-02-01 12:30:00,126.05,126.19,125.87,126.04,22289.0,115.5476,115.6759,115.3826,115.5384,22289.0
2023-02-01 12:35:00,125.98,126.07,125.78,125.88,72827.0,115.4834,115.5659,115.3001,115.3917,72827.0
2023-02-01 12:40:00,125.88,126.15,125.83,125.87,27867.0,115.3917,115.6392,115.3459,115.3826,27867.0
2023-02-01 12:45:00,125.87,125.94,125.67,125.82,27200.0,115.3826,115.4467,115.1992,115.3367,27200.0
2023-02-01 12:50:00,125.78,125.83,125.48,125.66,25723.0,115.3001,115.3459,115.0251,115.1901,25723.0
2023-02-01 12:55:00,125.64,125.69,125.44,125.51,15934.0,115.1717,115.2176,114.9884,115.0526,15934.0
2023-02-01 13:00:00,125.52,125.61,125.42,125.49,13630.0,115.0617,115.1442,114.9701,115.0342,13630.0
2023-02-01 13:05:00,125.48,125.83,125.48,125.62,15149.0,115.0251,115.3459,115.0251,115.1534,15149.0
2023-02-01 13:10:00,125.54,125.71,125.4,125.57,35962.0,115.0801,115.2359,114.9517,115.1076,35962.0
2023-02-01 13:15:00,125.55,125.66,125.43,125.55,15285.0,115.0892,115.1901,114.9792,115.0892,15285.0
2023-02-01 13:20:00,125.55,125.64,125.45,125.54,14061.0,115.0892,115.1717,114.9976,115.0801,14061.0
2023-02-01 13:25:00,125.54,125.79,125.49,125.79,13750.0,115.0801,115.3092,115.0342,115.3092,13750.0
2023-02-01 13:30:00,125.81,126.14,125.72,126.05,15098.0,115.3276,115.6301,115.2451,115.5476,15098.0
2023-02-01 13:35:00,126.01,126.04,125.66,125.75,15536.0,115.5109,115.5384,115.1901,115.2726,15536.0
2023-02-01 13:40:00,125.75,125.77,125.39,125.5,20252.0,115.2726,115.2909,114.9426,115.0434,20252.0
2023-02-01 13:45:00,125.49,126.11,125.47,126.08,22941.0,115.0342,115.6026,115.0159,115.5751,22941.0
2023-02-01 13:50:00,126.08,126.32,126.08,126.2,36421.0,115.5751,115.7951,115.5751,115.6851,36421.0
2023-02-01 13:55:00,126.16,126.22,125.98,125.98,18765.0,115.6484,115.7034,115.4834,115.4834,18765.0
2023-02-01 14:00:00,125.96,126.34,125.62,126.22,78015.0,115.4651,115.8134,115.1534,115.7034,78015.0
2023-02-01 14:05:00,126.16,126.55,126.07,126.45,19338.0,115.6484,116.0059,115.5659,115.9142,19338.0
2023-02-01 14:10:00,126.48,126.63,126.05,126.07,21999.0,115.9417,116.0792,115.5476,115.5659,21999.0
2023-02-01 14:15:00,126.01,126.08,125.73,125.79,20806.0,115.5109,115.5751,115.2542,115.3092,20806.0
2023-02-01 14:20:00,125.79,125.94,125.6,125.94,23865.0,115.3092,115.4467,115.1351,115.4467,23865.0
2023-02-01 14:25:00,125.9,126.26,125.81,126.22,30697.0,115.4101,115.7401,115.3276,115.7034,30697.0
2023-02-01 14:30:00,126.26,126.4,125.7,125.9,39565.0,115.7401,115.8684,115.2267,115.4101,39565.0
2023-02-01 14:35:00,125.89,127.12,125.8,127.01,43666.0,115.4009,116.5284,115.3184,116.4276,43666.0
2023-02-01 14:40:00,127.08,127.16,126.61,126.91,85354.0,116.4917,116.5651,116.0609,116.3359,85354.0
2023-02-01 14:45:00,126.92,127.28,126.75,127.14,48229.0,116.3451,116.6751,116.1892,116.5467,48229.0
2023-02-01 14:50:00,127.14,127.65,127.13,127.44,43855.0,116.5467,117.0143,116.5376,116.8217,43855.0
2023-02-01 14:55:00,127.46,127.53,127.16,127.2,47644.0,116.8401,116.9042,116.5651,116.6017,47644.0
2023-02-01 15:00:00,127.23,127.44,127.12,127.34,29797.0,116.6292,116.8217,116.5284,116.7301,29797.0
2023-02-01 15:05:00,127.38,127.58,127.25,127.52,66023.0,116.7667,116.9501,116.6476,116.8951,66023.0
2023-02-01 15:10:00,127.49,127.66,127.35,127.53,53511.0,116.8676,117.0234,116.7392,116.9042,53511.0
2023-02-01 15:15:00,127.52,127.84,127.38,127.84,54878.0,116.8951,117.1884,116.7667,117.1884,54878.0
2023-02-01 15:20:00,127.85,127.87,127.49,127.69,25413.0,117.1976,117.2159,116.8676,117.0509,25413.0
2023-02-01 15:25:00,127.7,127.73,127.38,127.73,23801.0,117.0601,117.0876,116.7667,117.0876,23801.0
2023-02-01 15:30:00,127.72,127.96,127.66,127.95,28720.0,117.0784,117.2984,117.0234,117.2893,28720.0
2023-02-01 15:35:00,127.93,128.6,127.91,128.48,43454.0,117.2709,117.8851,117.2526,117.7751,43454.0
2023-02-01 15:40:00,128.51,128.8,128.48,128.64,46392.0,117.8026,118.0684,117.7751,117.9218,46392.0
2023-02-01 15:45:00,128.66,128.71,127.87,127.91,54755.0,117.9401,117.9859,117.2159,117.2526,54755.0
2023-02-01 15:50:00,127.87,127.87,127.09,127.17,115439.0,117.2159,117.2159,116.5009,116.5742,115439.0
2023-02-01 15:55:00,127.18,127.39,127.09,127.35,190714.0,116.5834,116.7759,116.5009,116.7392,190714.0
2023-02-02 09:30:00,126.8,127.11,126.37,126.4,105724.0,116.2351,116.5192,115.8409,115.8684,105724.0
2023-02-02 09:35:00,126.44,126.7,126.26,126.6,56974.0,115.9051,116.1434,115.7401,116.0517,56974.0
2023-02-02 09:40:00,126.57,126.61,125.57,125.93,54353.0,116.0242,116.0609,115.1076,115.4376,54353.0
2023-02-02 09:45:00,125.93,126.11,125.69,125.84,73206.0,115.4376,115.6026,115.2176,115.3551,73206.0
2023-02-02 09:50:00,125.79,125.8,125.02,125.09,82716.0,115.3092,115.3184,114.6034,114.6675,82716.0
2023-02-02 09:55:00,125.1,125.16,124.72,125.16,64789.0,114.6767,114.7317,114.3284,114.7317,64789.0
2023-02-02 10:00:00,125.15,125.41,124.78,125.31,22923.0,114.7226,114.9609,114.3834,114.8692,22923.0
2023-02-02 10:05:00,125.26,125.64,125.09,125.64,35000.0,114.8234,115.1717,114.6675,115.1717,35000.0
2023-02-02 10:10:00,125.7,125.74,125.3,125.35,27480.0,115.2267,115.2634,114.8601,114.9059,27480.0
2023-02-02 10:15:00,125.34,125.87,125.25,125.84,34926.0,114.8967,115.3826,114.8142,115.3551,34926.0
2023-02-02 10:20:00,125.86,125.98,125.51,125.53,25012.0,115.3734,115.4834,115.0526,115.0709,25012.0
2023-02-02 10:25:00,125.46,125.62,125.35,125.58,34508.0,115.0067,115.1534,114.9059,115.1167,34508.0
2023-02-02 10:30:00,125.58,125.74,125.32,125.74,25502.0,115.1167,115.2634,114.8784,115.2634,25502.0
2023-02-02 10:35:00,125.8,126.32,125.8,126.01,32368.0,115.3184,115.7951,115.3184,115.5109,32368.0
2023-02-02 10:40:00,126.0,126.11,125.9,125.96,32909.0,115.5017,115.6026,115.4101,115.4651,32909.0
2023-02-02 10:45:00,125.98,126.0,125.74,125.98,20201.0,115.4834,115.5017,115.2634,115.4834,20201.0
2023-02-02 10:50:00,125.98,126.44,125.95,126.26,17816.0,115.4834,115.9051,115.4559,115.7401,17816.0
2023-02-02 10:55:00,126.21,126.62,126.21,126.57,22949.0,115.6942,116.0701,115.6942,116.0242,22949.0
2023-02-02 11:00:00,126.53,126.61,126.25,126.32,19598.0,115.9876,116.0609,115.7309,115.7951,19598.0
2023-02-02 11:05:00,126.28,126.38,126.1,126.23,11822.0,115.7584,115.8501,115.5934,115.7126,11822.0
2023-02-02 11:10:00,126.28,126.32,125.88,126.04,20050.0,115.7584,115.7951,115.3917,115.5384,20050.0
2023-02-02 11:15:00,126.0,126.18,125.82,125.88,24740.0,115.5017,115.6667,115.3367,115.3917,24740.0
2023-02-02 11:20:00,125.8,126.07,125.7,126.03,13282.0,115.3184,115.5659,115.2267,115.5292,13282.0
2023-02-02 11:25:00,126.03,126.05,125.8,125.83,19498.0,115.5292,115.5476,115.3184,115.3459,19498.0
2023-02-02 11:30:00,125.78,125.86,125.62,125.76,42050.0,115.3001,115.3734,115.1534,115.2817,42050.0
2023-02-02 11:35:00,125.77,125.94,125.64,125.94,13454.0,115.2909,115.4467,115.1717,115.4467,13454.0
2023-02-02 11:40:00,125.94,126.32,125.86,126.25,22151.0,115.4467,115.7951,115.3734,115.7309,22151.0
2023-02-02 11:45:00,126.24,126.39,126.12,126.19,21290.0,115.7217,115.8592,115.6117,115.6759,21290.0
2023-02-02 11:50:00,126.22,126.27,125.76,125.8,11962.0,115.7034,115.7492,115.2817,115.3184,11962.0
2023-02-02 11:55:00,125.77,125.82,125.59,125.73,21127.0,115.2909,115.3367,115.1259,115.2542,21127.0
2023-02-02 12:00:00,125.7,125.73,125.47,125.68,29575.0,115.2267,115.2542,115.0159,115.2084,29575.0
2023-02-02 12:05:00,125.66,125.71,125.51,125.56,28540.0,115.1901,115.2359,115.0526,115.0984,28540.0
2023-02-02 12:10:00,125.64,125.79,125.63,125.73,53766.0,115.1717,115.3092,115.1626,115.2542,53766.0
2023-02-02 12:15:00,125.72,126.17,125.72,126.1,18590.0,115.2451,115.6576,115.2451,115.5934,18590.0
2023-02-02 12:20:00,126.13,126.32,125.98,126.32,12302.0,115.6209,115.7951,115.4834,115.7951,12302.0
2023-02-02 12:25:00,126.34,126.47,126.31,126.32,10662.0,115.8134,115.9326,115.7859,115.7951,10662.0
2023-02-02 12:30:00,126.33,126.5,126.2,126.48,32919.0,115.8042,115.9601,115.6851,115.9417,32919.0
2023-02-02 12:35:00,126.5,126.57,126.17,126.17,23318.0,115.9601,116.0242,115.6576,115.6576,23318.0
2023-02-02 12:40:00,126.12,126.12,125.62,125.65,33928.0,115.6117,115.6117,115.1534,115.1809,33928.0
2023-02-02 12:45:00,125.67,125.67,125.34,125.44,20560.0,115.1992,115.1992,114.8967,114.9884,20560.0
2023-02-02 12:50:00,125.46,125.52,125.2,125.5,42607.0,115.0067,115.0617,114.7684,115.0434,42607.0
2023-02-02 12:55:00,125.44,125.83,125.44,125.83,12461.0,114.9884,115.3459,114.9884,115.3459,12461.0
2023-02-02 13:00:00,125.85,125.91,125.77,125.87,10102.0,115.3642,115.4192,115.2909,115.3826,10102.0
2023-02-02 13:05:00,125.87,125.94,125.67,125.73,16878.0,115.3826,115.4467,115.1992,115.2542,16878.0
2023-02-02 13:10:00,125.72,125.91,125.63,125.7,12054.0,115.2451,115.4192,115.1626,115.2267,12054.0
2023-02-02 13:15:00,125.72,125.73,125.49,125.7,11593.0,115.2451,115.2542,115.0342,115.2267,11593.0
2023-02-02 13:20:00,125.71,125.93,125.7,125.75,12561.0,115.2359,115.4376,115.2267,115.2726,12561.0
2023-02-02 13:25:00,125.75,125.79,125.5,125.5,22451.0,115.2726,115.3092,115.0434,115.0434,22451.0
2023-02-02 13:30:00,125.54,125.66,125.38,125.53,29457.0,115.0801,115.1901,114.9334,115.0709,29457.0
2023-02-02 13:35:00,125.57,125.59,125.44,125.51,9188.0,115.1076,115.1259,114.9884,115.0526,9188.0
2023-02-02 13:40:00,125.52,125.56,125.27,125.35,12561.0,115.0617,115.0984,114.8326,114.9059,12561.0
2023-02-02 13:45:00,125.37,125.51,125.2,125.25,15849.0,114.9242,115.0526,114.7684,114.8142,15849.0
2023-02-02 13:50:00,125.29,125.34,125.15,125.28,17868.0,114.8509,114.8967,114.7226,114.8417,17868.0
2023-02-02 13:55:00,125.28,125.29,125.09,125.21,8406.0,114.8417,114.8509,114.6675,114.7776,8406.0
2023-02-02 14:00:00,125.15,125.19,125.04,125.06,12348.0,114.7226,114.7592,114.6217,114.64,12348.0
2023-02-02 14:05:00,125.02,125.08,124.64,124.64,17254.0,114.6034,114.6584,114.255,114.255,17254.0
2023-02-02 14:10:00,124.56,124.57,123.94,124.0,33604.0,114.1817,114.1909,113.6134,113.6684,33604.0
2023-02-02 14:15:00,123.98,124.03,123.85,123.99,37852.0,113.65,113.6959,113.5309,113.6592,37852.0
2023-02-02 14:20:00,123.99,124.0,123.51,123.62,36386.0,113.6592,113.6684,113.2192,113.32,36386.0
2023-02-02 14:25:00,123.63,123.65,123.09,123.18,69991.0,113.3292,113.3475,112.8342,112.9167,69991.0
2023-02-02 14:30:00,123.16,123.36,123.16,123.28,26281.0,112.8984,113.0817,112.8984,113.0084,26281.0
2023-02-02 14:35:00,123.34,123.73,123.29,123.59,16377.0,113.0634,113.4209,113.0175,113.2925,16377.0
2023-02-02 14:40:00,123.62,123.82,123.62,123.78,15524.0,113.32,113.5034,113.32,113.4667,15524.0
2023-02-02 14:45:00,123.8,123.87,123.55,123.84,10834.0,113.485,113.5492,113.2559,113.5217,10834.0
2023-02-02 14:50:00,123.81,123.92,123.55,123.67,12047.0,113.4942,113.595,113.2559,113.3659,12047.0
2023-02-02 14:55:00,123.64,123.82,123.58,123.6,16502.0,113.3384,113.5034,113.2834,113.3017,16502.0
2023-02-02 15:00:00,123.59,123.93,123.57,123.71,72292.0,113.2925,113.6042,113.2742,113.4025,72292.0
2023-02-02 15:05:00,123.72,123.9,123.6,123.69,16734.0,113.4117,113.5767,113.3017,113.3842,16734.0
2023-02-02 15:10:00,123.69,123.73,123.39,123.51,20865.0,113.3842,113.4209,113.1092,113.2192,20865.0
2023-02-02 15:15:00,123.53,123.65,123.38,123.62,19072.0,113.2375,113.3475,113.1,113.32,19072.0
2023-02-02 15:20:00,123.59,123.59,123.21,123.35,26678.0,113.2925,113.2925,112.9442,113.0725,26678.0
2023-02-02 15:25:00,123.33,123.48,123.23,123.37,16425.0,113.0542,113.1917,112.9625,113.0909,16425.0
2023-02-02 15:30:00,123.4,123.57,123.4,123.53,38874.0,113.1184,113.2742,113.1184,113.2375,38874.0
2023-02-02 15:35:00,123.54,123.93,123.54,123.85,41434.0,113.2467,113.6042,113.2467,113.5309,41434.0
2023-02-02 15:40:00,123.87,123.94,123.66,123.89,64532.0,113.5492,113.6134,113.3567,113.5675,64532.0
2023-02-02 15:45:00,123.89,124.13,123.86,124.11,88229.0,113.5675,113.7875,113.54,113.7692,88229.0
2023-02-02 15:50:00,124.18,124.57,124.17,124.41,57515.0,113.8334,114.1909,113.8242,114.0442,57515.0
2023-02-02 15:55:00,124.41,124.83,124.32,124.76,178163.0,114.0442,114.4292,113.9617,114.365,178163.0
2023-02-03 09:30:00,125.0,125.77,125.0,125.5,83521.0,114.585,115.2909,114.585,115.0434,83521.0
2023-02-03 09:35:00,125.42,126.0,125.26,125.85,52646.0,114.9701,115.5017,114.8234,115.3642,52646.0
2023-02-03 09:40:00,125.82,126.16,125.76,126.15,33988.0,115.3367,115.6484,115.2817,115.6392,33988.0
2023-02-03 09:45:00,126.13,126.19,125.75,125.75,89181.0,115.6209,115.6759,115.2726,115.2726,89181.0
2023-02-03 09:50:00,125.73,126.03,125.44,126.02,105882.0,115.2542,115.5292,114.9884,115.5201,105882.0
2023-02-03 09:55:00,126.0,126.56,125.97,126.2,41639.0,115.5017,116.0151,115.4742,115.6851,41639.0
2023-02-03 10:00:00,126.06,126.48,125.96,126.38,32346.0,115.5567,115.9417,115.4651,115.8501,32346.0
2023-02-03 10:05:00,126.42,126.64,125.99,126.2,31076.0,115.8867,116.0884,115.4926,115.6851,31076.0
2023-02-03 10:10:00,126.2,126.76,126.2,126.63,21830.0,115.6851,116.1984,115.6851,116.0792,21830.0
2023-02-03 10:15:00,126.6,126.76,126.41,126.55,25222.0,116.0517,116.1984,115.8776,116.0059,25222.0
2023-02-03 10:20:00,126.55,127.25,126.51,127.22,58570.0,116.0059,116.6476,115.9692,116.6201,58570.0
2023-02-03 10:25:00,127.23,127.5,127.16,127.23,28752.0,116.6292,116.8767,116.5651,116.6292,28752.0
2023-02-03 10:30:00,127.24,127.6,127.18,127.48,42854.0,116.6384,116.9684,116.5834,116.8584,42854.0
2023-02-03 10:35:00,127.47,127.82,127.35,127.38,24864.0,116.8492,117.1701,116.7392,116.7667,24864.0
2023-02-03 10:40:00,127.39,127.5,127.22,127.22,30101.0,116.7759,116.8767,116.6201,116.6201,30101.0
2023-02-03 10:45:00,127.22,127.23,126.67,126.8,79937.0,116.6201,116.6292,116.1159,116.2351,79937.0
2023-02-03 10:50:00,126.79,127.11,126.73,127.11,20058.0,116.2259,116.5192,116.1709,116.5192,20058.0
2023-02-03 10:55:00,127.12,127.38,127.03,127.04,23461.0,116.5284,116.7667,116.4459,116.4551,23461.0
2023-02-03 11:00:00,126.99,127.09,126.59,126.64,13119.0,116.4092,116.5009,116.0426,116.0884,13119.0
2023-02-03 11:05:00,126.6,126.81,126.38,126.62,13737.0,116.0517,116.2442,115.8501,116.0701,13737.0
2023-02-03 11:10:00,126.56,126.96,126.55,126.92,103732.0,116.0151,116.3817,116.0059,116.3451,103732.0
2023-02-03 11:15:00,126.89,127.02,126.74,126.79,69849.0,116.3176,116.4367,116.1801,116.2259,69849.0
2023-02-03 11:20:00,126.82,126.97,126.61,126.8,14838.0,116.2534,116.3909,116.0609,116.2351,14838.0
2023-02-03 11:25:00,126.8,126.94,126.46,126.6,24687.0,116.2351,116.3634,115.9234,116.0517,24687.0
2023-02-03 11:30:00,126.54,126.54,125.97,126.1,11028.0,115.9967,115.9967,115.4742,115.5934,11028.0
2023-02-03 11:35:00,126.1,126.21,125.81,125.91,36666.0,115.5934,115.6942,115.3276,115.4192,36666.0
2023-02-03 11:40:00,125.76,126.16,125.73,125.97,11137.0,115.2817,115.6484,115.2542,115.4742,11137.0
2023-02-03 11:45:00,125.98,126.05,125.74,125.92,15116.0,115.4834,115.5476,115.2634,115.4284,15116.0
2023-02-03 11:50:00,125.86,126.2,125.84,126.15,17998.0,115.3734,115.6851,115.3551,115.6392,17998.0
2023-02-03 11:55:00,126.12,126.15,125.7,125.72,21156.0,115.6117,115.6392,115.2267,115.2451,21156.0
2023-02-03 12:00:00,125.71,125.71,125.33,125.44,20418.0,115.2359,115.2359,114.8876,114.9884,20418.0
2023-02-03 12:05:00,125.39,125.62,125.37,125.4,13064.0,114.9426,115.1534,114.9242,114.9517,13064.0
2023-02-03 12:10:00,125.41,125.44,125.05,125.4,40904.0,114.9609,114.9884,114.6309,114.9517,40904.0
2023-02-03 12:15:00,125.39,125.61,125.25,125.57,26120.0,114.9426,115.1442,114.8142,115.1076,26120.0
2023-02-03 12:20:00,125.57,126.03,125.54,125.98,8728.0,115.1076,115.5292,115.0801,115.4834,8728.0
2023-02-03 12:25:00,125.95,126.05,125.84,126.03,14441.0,115.4559,115.5476,115.3551,115.5292,14441.0
2023-02-03 12:30:00,125.99,126.24,125.99,126.24,22241.0,115.4926,115.7217,115.4926,115.7217,22241.0
2023-02-03 12:35:00,126.24,126.65,126.2,126.57,17669.0,115.7217,116.0976,115.6851,116.0242,17669.0
2023-02-03 12:40:00,126.49,126.6,126.28,126.28,13542.0,115.9509,116.0517,115.7584,115.7584,13542.0
2023-02-03 12:45:00,126.27,126.45,126.27,126.31,9065.0,115.7492,115.9142,115.7492,115.7859,9065.0
2023-02-03 12:50:00,126.29,126.3,126.04,126.08,5840.0,115.7676,115.7767,115.5384,115.5751,5840.0
2023-02-03 12:55:00,126.08,126.17,125.74,125.88,11916.0,115.5751,115.6576,115.2634,115.3917,11916.0
2023-02-03 13:00:00,125.88,126.1,125.85,125.86,25676.0,115.3917,115.5934,115.3642,115.3734,25676.0
2023-02-03 13:05:00,125.88,125.91,125.57,125.58,41790.0,115.3917,115.4192,115.1076,115.1167,41790.0
2023-02-03 13:10:00,125.6,125.62,125.32,125.52,34962.0,115.1351,115.1534,114.8784,115.0617,34962.0
2023-02-03 13:15:00,125.53,125.82,125.51,125.73,44995.0,115.0709,115.3367,115.0526,115.2542,44995.0
2023-02-03 13:20:00,125.73,125.89,125.69,125.86,45930.0,115.2542,115.4009,115.2176,115.3734,45930.0
2023-02-03 13:25:00,125.88,125.97,125.82,125.82,28677.0,115.3917,115.4742,115.3367,115.3367,28677.0
2023-02-03 13:30:00,125.8,126.02,125.61,125.95,25536.0,115.3184,115.5201,115.1442,115.4559,25536.0
2023-02-03 13:35:00,125.97,126.07,125.89,126.05,54955.0,115.4742,115.5659,115.4009,115.5476,54955.0
2023-02-03 13:40:00,126.07,126.11,125.81,125.98,61270.0,115.5659,115.6026,115.3276,115.4834,61270.0
2023-02-03 13:45:00,125.96,126.04,125.88,125.92,27324.0,115.4651,115.5384,115.3917,115.4284,27324.0
2023-02-03 13:50:00,125.93,126.04,125.9,125.97,24314.0,115.4376,115.5384,115.4101,115.4742,24314.0
2023-02-03 13:55:00,125.97,125.98,125.76,125.8,11962.0,115.4742,115.4834,115.2817,115.3184,11962.0
2023-02-03 14:00:00,125.81,125.89,125.6,125.83,11880.0,115.3276,115.4009,115.1351,115.3459,11880.0
2023-02-03 14:05:00,125.8,125.93,125.62,125.63,11875.0,115.3184,115.4376,115.1534,115.1626,11875.0
2023-02-03 14:10:00,125.69,125.77,125.45,125.77,13359.0,115.2176,115.2909,114.9976,115.2909,13359.0
2023-02-03 14:15:00,125.75,125.87,125.61,125.85,67372.0,115.2726,115.3826,115.1442,115.3642,67372.0
2023-02-03 14:20:00,125.85,125.88,125.68,125.77,16909.0,115.3642,115.3917,115.2084,115.2909,16909.0
2023-02-03 14:25:00,125.78,126.01,125.71,125.97,15459.0,115.3001,115.5109,115.2359,115.4742,15459.0
2023-02-03 14:30:00,125.95,126.04,125.76,125.97,26273.0,115.4559,115.5384,115.2817,115.4742,26273.0
2023-02-03 14:35:00,125.94,125.97,125.81,125.92,11433.0,115.4467,115.4742,115.3276,115.4284,11433.0
2023-02-03 14:40:00,125.92,125.96,125.7,125.81,15825.0,115.4284,115.4651,115.2267,115.3276,15825.0
2023-02-03 14:45:00,125.79,125.82,125.6,125.72,10161.0,115.3092,115.3367,115.1351,115.2451,10161.0
2023-02-03 14:50:00,125.69,125.71,125.57,125.67,8010.0,115.2176,115.2359,115.1076,115.1992,8010.0
2023-02-03 14:55:00,125.67,125.7,125.52,125.52,9059.0,115.1992,115.2267,115.0617,115.0617,9059.0
2023-02-03 15:00:00,125.51,125.52,125.36,125.4,12141.0,115.0526,115.0617,114.9151,114.9517,12141.0
2023-02-03 15:05:00,125.41,125.47,125.22,125.39,14054.0,114.9609,115.0159,114.7867,114.9426,14054.0
2023-02-03 15:10:00,125.33,125.34,125.15,125.23,11295.0,114.8876,114.8967,114.7226,114.7959,11295.0
2023-02-03 15:15:00,125.25,125.5,125.21,125.39,13029.0,114.8142,115.0434,114.7776,114.9426,13029.0
2023-02-03 15:20:00,125.4,125.45,125.2,125.24,17520.0,114.9517,114.9976,114.7684,114.8051,17520.0
2023-02-03 15:25:00,125.27,125.34,125.16,125.17,18707.0,114.8326,114.8967,114.7317,114.7409,18707.0
2023-02-03 15:30:00,125.14,125.27,125.07,125.17,34662.0,114.7134,114.8326,114.6492,114.7409,34662.0
2023-02-03 15:35:00,125.17,125.25,124.98,125.07,32427.0,114.7409,114.8142,114.5667,114.6492,32427.0
2023-02-03 15:40:00,125.05,125.15,124.92,125.03,102361.0,114.6309,114.7226,114.5117,114.6125,102361.0
2023-02-03 15:45:00,125.01,125.06,124.71,124.71,45716.0,114.5942,114.64,114.3192,114.3192,45716.0
2023-02-03 15:50:00,124.69,124.7,124.37,124.55,77832.0,114.3009,114.31,114.0075,114.1725,77832.0
2023-02-03 15:55:00,124.56,124.67,124.47,124.62,153147.0,114.1817,114.2825,114.0992,114.2367,153147.0
2023-02-06 09:30:00,124.83,125.27,124.27,124.27,57888.0,114.4292,114.8326,113.9159,113.9159,57888.0
2023-02-06 09:35:00,124.26,124.44,124.08,124.35,12449.0,113.9067,114.0717,113.7417,113.9892,12449.0
2023-02-06 09:40:00,124.38,124.42,124.03,124.03,23070.0,114.0167,114.0534,113.6959,113.6959,23070.0
2023-02-06 09:45:00,124.05,124.1,123.6,123.95,12435.0,113.7142,113.76,113.3017,113.6225,12435.0
2023-02-06 09:50:00,123.98,124.03,123.6,123.98,13581.0,113.65,113.6959,113.3017,113.65,13581.0
2023-02-06 09:55:00,124.02,124.32,123.89,124.14,14946.0,113.6867,113.9617,113.5675,113.7967,14946.0
2023-02-06 10:00:00,124.18,124.35,123.9,123.92,24675.0,113.8334,113.9892,113.5767,113.595,24675.0
2023-02-06 10:05:00,123.89,124.07,123.6,124.01,13579.0,113.5675,113.7325,113.3017,113.6775,13579.0
2023-02-06 10:10:00,123.96,123.96,123.28,123.42,13591.0,113.6317,113.6317,113.0084,113.1367,13591.0
2023-02-06 10:15:00,123.37,123.37,122.88,122.95,18445.0,113.0909,113.0909,112.6417,112.7059,18445.0
2023-02-06 10:20:00,122.96,123.17,122.93,123.02,11668.0,112.715,112.9075,112.6875,112.77,11668.0
2023-02-06 10:25:00,123.02,123.19,123.0,123.0,7637.0,112.77,112.9259,112.7517,112.7517,7637.0
2023-02-06 10:30:00,122.96,122.98,122.69,122.73,13534.0,112.715,112.7334,112.4675,112.5042,13534.0
2023-02-06 10:35:00,122.76,122.86,122.22,122.22,18107.0,112.5317,112.6234,112.0367,112.0367,18107.0
2023-02-06 10:40:00,122.18,122.56,122.13,122.4,10376.0,112.0,112.3483,111.9542,112.2017,10376.0
2023-02-06 10:45:00,122.4,122.69,122.36,122.59,9193.0,112.2017,112.4675,112.165,112.3758,9193.0
2023-02-06 10:50:00,122.59,122.91,122.53,122.54,14580.0,112.3758,112.6692,112.3208,112.33,14580.0
2023-02-06 10:55:00,122.54,122.83,122.53,122.76,6941.0,112.33,112.5959,112.3208,112.5317,6941.0
2023-02-06 11:00:00,122.71,122.93,122.63,122.91,6328.0,112.4858,112.6875,112.4125,112.6692,6328.0
2023-02-06 11:05:00,122.92,123.35,122.9,123.08,26028.0,112.6784,113.0725,112.66,112.825,26028.0
2023-02-06 11:10:00,123.16,123.37,123.12,123.35,17141.0,112.8984,113.0909,112.8617,113.0725,17141.0
2023-02-06 11:15:00,123.34,123.6,123.31,123.53,10429.0,113.0634,113.3017,113.0359,113.2375,10429.0
2023-02-06 11:20:00,123.55,123.82,123.55,123.72,10260.0,113.2559,113.5034,113.2559,113.4117,10260.0
2023-02-06 11:25:00,123.64,123.86,123.6,123.86,4335.0,113.3384,113.54,113.3017,113.54,4335.0
2023-02-06 11:30:00,123.84,124.11,123.81,124.1,11015.0,113.5217,113.7692,113.4942,113.76,11015.0
2023-02-06 11:35:00,124.11,124.16,123.76,123.76,17598.0,113.7692,113.815,113.4484,113.4484,17598.0
2023-02-06 11:40:00,123.73,123.96,123.6,123.85,15177.0,113.4209,113.6317,113.3017,113.5309,15177.0
2023-02-06 11:45:00,123.84,123.92,123.7,123.83,15855.0,113.5217,113.595,113.3934,113.5125,15855.0
2023-02-06 11:50:00,123.85,123.91,123.7,123.73,12135.0,113.5309,113.5859,113.3934,113.4209,12135.0
2023-02-06 11:55:00,123.75,123.96,123.7,123.71,16423.0,113.4392,113.6317,113.3934,113.4025,16423.0
2023-02-06 12:00:00,123.71,123.85,123.58,123.58,22041.0,113.4025,113.5309,113.2834,113.2834,22041.0
2023-02-06 12:05:00,123.57,124.02,123.56,124.01,18998.0,113.2742,113.6867,113.265,113.6775,18998.0
2023-02-06 12:10:00,124.01,124.21,124.0,124.14,26028.0,113.6775,113.8609,113.6684,113.7967,26028.0
2023-02-06 12:15:00,124.12,124.25,124.05,124.15,23343.0,113.7784,113.8975,113.7142,113.8059,23343.0
2023-02-06 12:20:00,124.16,124.31,123.97,123.97,15356.0,113.815,113.9525,113.6409,113.6409,15356.0
2023-02-06 12:25:00,123.88,123.98,123.68,123.7,16592.0,113.5584,113.65,113.375,113.3934,16592.0
2023-02-06 12:30:00,123.67,123.75,123.49,123.61,41535.0,113.3659,113.4392,113.2009,113.3109,41535.0
2023-02-06 12:35:00,123.62,123.93,123.61,123.91,19897.0,113.32,113.6042,113.3109,113.5859,19897.0
2023-02-06 12:40:00,123.88,123.97,123.66,123.67,12214.0,113.5584,113.6409,113.3567,113.3659,12214.0
2023-02-06 12:45:00,123.65,123.7,123.41,123.41,7163.0,113.3475,113.3934,113.1275,113.1275,7163.0
2023-02-06 12:50:00,123.41,123.41,122.98,122.98,15091.0,113.1275,113.1275,112.7334,112.7334,15091.0
2023-02-06 12:55:00,123.01,123.28,123.0,123.2,11979.0,112.7609,113.0084,112.7517,112.935,11979.0
2023-02-06 13:00:00,123.21,123.44,123.1,123.3,19029.0,112.9442,113.155,112.8434,113.0267,19029.0
2023-02-06 13:05:00,123.33,123.47,123.3,123.46,7028.0,113.0542,113.1825,113.0267,113.1734,7028.0
2023-02-06 13:10:00,123.48,123.53,123.29,123.45,16474.0,113.1917,113.2375,113.0175,113.1642,16474.0
2023-02-06 13:15:00,123.42,123.48,123.22,123.46,20728.0,113.1367,113.1917,112.9534,113.1734,20728.0
2023-02-06 13:20:00,123.45,123.65,123.45,123.58,11218.0,113.1642,113.3475,113.1642,113.2834,11218.0
2023-02-06 13:25:00,123.58,123.67,123.38,123.5,9668.0,113.2834,113.3659,113.1,113.21,9668.0
2023-02-06 13:30:00,123.46,123.53,123.44,123.44,4756.0,113.1734,113.2375,113.155,113.155,4756.0
2023-02-06 13:35:00,123.42,123.49,123.3,123.43,5723.0,113.1367,113.2009,113.0267,113.1459,5723.0
2023-02-06 13:40:00,123.47,123.47,123.37,123.42,6775.0,113.1825,113.1825,113.0909,113.1367,6775.0
2023-02-06 13:45:00,123.42,123.5,123.21,123.22,13594.0,113.1367,113.21,112.9442,112.9534,13594.0
2023-02-06 13:50:00,123.17,123.28,123.13,123.28,6812.0,112.9075,113.0084,112.8709,113.0084,6812.0
2023-02-06 13:55:00,123.34,123.42,123.33,123.38,9983.0,113.0634,113.1367,113.0542,113.1,9983.0
2023-02-06 14:00:00,123.4,123.45,123.09,123.09,6065.0,113.1184,113.1642,112.8342,112.8342,6065.0
2023-02-06 14:05:00,123.12,123.27,123.12,123.16,7046.0,112.8617,112.9992,112.8617,112.8984,7046.0
2023-02-06 14:10:00,123.16,123.17,123.02,123.08,6977.0,112.8984,112.9075,112.77,112.825,6977.0
2023-02-06 14:15:00,123.08,123.26,123.08,123.24,10117.0,112.825,112.99,112.825,112.9717,10117.0
2023-02-06 14:20:00,123.22,123.31,123.16,123.16,9227.0,112.9534,113.0359,112.8984,112.8984,9227.0
2023-02-06 14:25:00,123.15,123.25,123.11,123.15,7182.0,112.8892,112.9809,112.8525,112.8892,7182.0
2023-02-06 14:30:00,123.18,123.23,123.15,123.18,5030.0,112.9167,112.9625,112.8892,112.9167,5030.0
2023-02-06 14:35:00,123.19,123.21,123.06,123.08,11654.0,112.9259,112.9442,112.8067,112.825,11654.0
2023-02-06 14:40:00,123.09,123.15,122.97,123.08,17569.0,112.8342,112.8892,112.7242,112.825,17569.0
2023-02-06 14:45:00,123.11,123.24,123.08,123.24,8415.0,112.8525,112.9717,112.825,112.9717,8415.0
2023-02-06 14:50:00,123.21,123.26,123.1,123.24,7186.0,112.9442,112.99,112.8434,112.9717,7186.0
2023-02-06 14:55:00,123.26,123.36,123.25,123.36,7903.0,112.99,113.0817,112.9809,113.0817,7903.0
2023-02-06 15:00:00,123.38,123.39,123.07,123.07,10277.0,113.1,113.1092,112.8159,112.8159,10277.0
2023-02-06 15:05:00,123.08,123.22,123.02,123.19,23328.0,112.825,112.9534,112.77,112.9259,23328.0
2023-02-06 15:10:00,123.17,123.17,122.98,123.14,25796.0,112.9075,112.9075,112.7334,112.88,25796.0
2023-02-06 15:15:00,123.13,123.36,123.1,123.31,9335.0,112.8709,113.0817,112.8434,113.0359,9335.0
2023-02-06 15:20:00,123.32,123.45,123.18,123.18,10787.0,113.045,113.1642,112.9167,112.9167,10787.0
2023-02-06 15:25:00,123.14,123.15,122.96,123.1,15702.0,112.88,112.8892,112.715,112.8434,15702.0
2023-02-06 15:30:00,123.1,123.35,122.98,123.34,21783.0,112.8434,113.0725,112.7334,113.0634,21783.0
2023-02-06 15:35:00,123.35,123.57,123.35,123.48,31123.0,113.0725,113.2742,113.0725,113.1917,31123.0
2023-02-06 15:40:00,123.47,123.6,123.42,123.5,47132.0,113.1825,113.3017,113.1367,113.21,47132.0
2023-02-06 15:45:00,123.5,123.5,123.25,123.45,51914.0,113.21,113.21,112.9809,113.1642,51914.0
2023-02-06 15:50:00,123.46,123.65,123.42,123.64,65771.0,113.1734,113.3475,113.1367,113.3384,65771.0
2023-02-06 15:55:00,123.64,123.85,123.62,123.83,124972.0,113.3384,113.5309,113.32,113.5125,124972.0
2023-02-07 09:30:00,124.51,124.92,123.98,123.98,59836.0,114.1359,114.5117,113.65,113.65,59836.0
2023-02-07 09:35:00,123.89,124.22,123.78,123.84,8877.0,113.5675,113.87,113.4667,113.5217,8877.0
2023-02-07 09:40:00,123.83,123.95,123.26,123.57,11184.0,113.5125,113.6225,112.99,113.2742,11184.0
2023-02-07 09:45:00,123.69,123.74,123.19,123.68,13049.0,113.3842,113.43,112.9259,113.375,13049.0
2023-02-07 09:50:00,123.55,124.25,123.55,124.16,12870.0,113.2559,113.8975,113.2559,113.815,12870.0
2023-02-07 09:55:00,124.12,124.52,124.11,124.19,11229.0,113.7784,114.145,113.7692,113.8425,11229.0
2023-02-07 10:00:00,124.2,124.45,124.11,124.38,4691.0,113.8517,114.0809,113.7692,114.0167,4691.0
2023-02-07 10:05:00,124.28,124.33,124.19,124.29,6935.0,113.925,113.9709,113.8425,113.9342,6935.0
2023-02-07 10:10:00,124.25,124.32,123.98,124.05,17959.0,113.8975,113.9617,113.65,113.7142,17959.0
2023-02-07 10:15:00,124.07,124.31,124.0,124.21,14210.0,113.7325,113.9525,113.6684,113.8609,14210.0
2023-02-07 10:20:00,124.2,124.47,124.19,124.2,20352.0,113.8517,114.0992,113.8425,113.8517,20352.0
2023-02-07 10:25:00,124.25,124.26,123.82,123.91,4736.0,113.8975,113.9067,113.5034,113.5859,4736.0
2023-02-07 10:30:00,123.85,123.87,123.6,123.6,7142.0,113.5309,113.5492,113.3017,113.3017,7142.0
2023-02-07 10:35:00,123.56,123.9,123.56,123.9,7649.0,113.265,113.5767,113.265,113.5767,7649.0
2023-02-07 10:40:00,123.89,123.95,123.8,123.84,14796.0,113.5675,113.6225,113.485,113.5217,14796.0
2023-02-07 10:45:00,123.88,124.21,123.81,124.19,9026.0,113.5584,113.8609,113.4942,113.8425,9026.0
2023-02-07 10:50:00,124.14,124.26,124.11,124.14,6484.0,113.7967,113.9067,113.7692,113.7967,6484.0
2023-02-07 10:55:00,124.15,124.19,124.0,124.08,7985.0,113.8059,113.8425,113.6684,113.7417,7985.0
2023-02-07 11:00:00,124.08,124.32,124.06,124.3,6493.0,113.7417,113.9617,113.7234,113.9434,6493.0
2023-02-07 11:05:00,124.3,124.86,124.3,124.68,16887.0,113.9434,114.4567,113.9434,114.2917,16887.0
2023-02-07 11:10:00,124.55,124.7,124.54,124.69,8164.0,114.1725,114.31,114.1634,114.3009,8164.0
2023-02-07 11:15:00,124.75,124.8,124.59,124.59,6216.0,114.3559,114.4017,114.2092,114.2092,6216.0
2023-02-07 11:20:00,124.58,124.72,124.58,124.67,5017.0,114.2,114.3284,114.2,114.2825,5017.0
2023-02-07 11:25:00,124.63,124.85,124.59,124.85,7434.0,114.2459,114.4475,114.2092,114.4475,7434.0
2023-02-07 11:30:00,124.79,124.89,124.74,124.88,11033.0,114.3925,114.4842,114.3467,114.475,11033.0
2023-02-07 11:35:00,124.87,124.95,124.81,124.88,7768.0,114.4659,114.5392,114.4109,114.475,7768.0
2023-02-07 11:40:00,124.88,124.91,124.8,124.82,6396.0,114.475,114.5025,114.4017,114.42,6396.0
2023-02-07 11:45:00,124.82,125.12,124.82,125.09,7168.0,114.42,114.695,114.42,114.6675,7168.0
2023-02-07 11:50:00,125.07,125.28,125.06,125.2,6183.0,114.6492,114.8417,114.64,114.7684,6183.0
2023-02-07 11:55:00,125.2,125.42,125.14,125.42,11476.0,114.7684,114.9701,114.7134,114.9701,11476.0
2023-02-07 12:00:00,125.41,125.66,125.41,125.49,18715.0,114.9609,115.1901,114.9609,115.0342,18715.0
2023-02-07 12:05:00,125.52,125.64,125.5,125.53,7611.0,115.0617,115.1717,115.0434,115.0709,7611.0
2023-02-07 12:10:00,125.55,125.69,125.48,125.69,5451.0,115.0892,115.2176,115.0251,115.2176,5451.0
2023-02-07 12:15:00,125.68,125.93,125.68,125.89,18561.0,115.2084,115.4376,115.2084,115.4009,18561.0
2023-02-07 12:20:00,125.9,125.95,125.62,125.64,4467.0,115.4101,115.4559,115.1534,115.1717,4467.0
2023-02-07 12:25:00,125.63,125.63,125.43,125.43,9068.0,115.1626,115.1626,114.9792,114.9792,9068.0
2023-02-07 12:30:00,125.45,125.54,125.14,125.33,18293.0,114.9976,115.0801,114.7134,114.8876,18293.0
2023-02-07 12:35:00,125.34,125.36,125.25,125.35,3362.0,114.8967,114.9151,114.8142,114.9059,3362.0
2023-02-07 12:40:00,125.37,125.88,125.37,125.73,30299.0,114.9242,115.3917,114.9242,115.2542,30299.0
2023-02-07 12:45:00,125.76,126.48,125.67,126.4,12323.0,115.2817,115.9417,115.1992,115.8684,12323.0
2023-02-07 12:50:00,126.41,126.82,126.27,126.77,11221.0,115.8776,116.2534,115.7492,116.2076,11221.0
2023-02-07 12:55:00,126.79,126.97,126.72,126.9,23840.0,116.2259,116.3909,116.1617,116.3267,23840.0
2023-02-07 13:00:00,126.92,127.02,126.42,126.42,8196.0,116.3451,116.4367,115.8867,115.8867,8196.0
2023-02-07 13:05:00,126.48,126.72,126.41,126.64,4725.0,115.9417,116.1617,115.8776,116.0884,4725.0
2023-02-07 13:10:00,126.64,126.84,126.6,126.6,4924.0,116.0884,116.2717,116.0517,116.0517,4924.0
2023-02-07 13:15:00,126.64,126.66,126.02,126.2,9748.0,116.0884,116.1067,115.5201,115.6851,9748.0
2023-02-07 13:20:00,126.11,126.19,125.75,125.75,6509.0,115.6026,115.6759,115.2726,115.2726,6509.0
2023-02-07 13:25:00,125.79,125.87,125.27,125.27,5945.0,115.3092,115.3826,114.8326,114.8326,5945.0
2023-02-07 13:30:00,125.16,125.21,124.89,124.89,5046.0,114.7317,114.7776,114.4842,114.4842,5046.0
2023-02-07 13:35:00,124.87,125.27,124.86,125.18,4691.0,114.4659,114.8326,114.4567,114.7501,4691.0
2023-02-07 13:40:00,125.27,125.36,124.99,125.1,8481.0,114.8326,114.9151,114.5759,114.6767,8481.0
2023-02-07 13:45:00,125.08,125.08,124.67,124.78,4320.0,114.6584,114.6584,114.2825,114.3834,4320.0
2023-02-07 13:50:00,124.81,124.98,124.74,124.81,12264.0,114.4109,114.5667,114.3467,114.4109,12264.0
2023-02-07 13:55:00,124.85,124.99,124.85,124.96,14373.0,114.4475,114.5759,114.4475,114.5484,14373.0
2023-02-07 14:00:00,124.97,125.51,124.96,125.48,10378.0,114.5575,115.0526,114.5484,115.0251,10378.0
2023-02-07 14:05:00,125.46,125.77,125.38,125.68,30577.0,115.0067,115.2909,114.9334,115.2084,30577.0
2023-02-07 14:10:00,125.72,125.96,125.68,125.83,5572.0,115.2451,115.4651,115.2084,115.3459,5572.0
2023-02-07 14:15:00,125.86,125.96,125.62,125.73,30685.0,115.3734,115.4651,115.1534,115.2542,30685.0
2023-02-07 14:20:00,125.7,126.0,125.47,125.91,89821.0,115.2267,115.5017,115.0159,115.4192,89821.0
2023-02-07 14:25:00,126.01,126.2,126.01,126.19,3819.0,115.5109,115.6851,115.5109,115.6759,3819.0
2023-02-07 14:30:00,126.19,126.46,126.14,126.46,5375.0,115.6759,115.9234,115.6301,115.9234,5375.0
2023-02-07 14:35:00,126.41,126.48,126.36,126.36,6057.0,115.8776,115.9417,115.8317,115.8317,6057.0
2023-02-07 14:40:00,126.32,126.6,126.26,126.59,60246.0,115.7951,116.0517,115.7401,116.0426,60246.0
2023-02-07 14:45:00,126.64,126.75,126.58,126.67,17158.0,116.0884,116.1892,116.0334,116.1159,17158.0
2023-02-07 14:50:00,126.6,126.93,126.57,126.81,10328.0,116.0517,116.3542,116.0242,116.2442,10328.0
2023-02-07 14:55:00,126.82,127.08,126.81,127.06,60941.0,116.2534,116.4917,116.2442,116.4734,60941.0
2023-02-07 15:00:00,127.06,127.26,126.76,126.77,16910.0,116.4734,116.6567,116.1984,116.2076,16910.0
2023-02-07 15:05:00,126.79,126.92,126.75,126.83,9949.0,116.2259,116.3451,116.1892,116.2626,9949.0
2023-02-07 15:10:00,126.86,126.87,126.66,126.79,13439.0,116.2901,116.2992,116.1067,116.2259,13439.0
2023-02-07 15:15:00,126.81,126.97,126.81,126.93,18560.0,116.2442,116.3909,116.2442,116.3542,18560.0
2023-02-07 15:20:00,126.89,127.19,126.8,127.19,16490.0,116.3176,116.5926,116.2351,116.5926,16490.0
2023-02-07 15:25:00,127.2,127.4,127.0,127.37,12467.0,116.6017,116.7851,116.4184,116.7576,12467.0
2023-02-07 15:30:00,127.4,127.45,127.22,127.38,16679.0,116.7851,116.8309,116.6201,116.7667,16679.0
2023-02-07 15:35:00,127.36,127.52,127.19,127.48,18971.0,116.7484,116.8951,116.5926,116.8584,18971.0
2023-02-07 15:40:00,127.48,127.75,127.41,127.75,24697.0,116.8584,117.1059,116.7942,117.1059,24697.0
2023-02-07 15:45:00,127.74,127.9,127.69,127.83,41003.0,117.0968,117.2434,117.0509,117.1793,41003.0
2023-02-07 15:50:00,127.86,127.97,127.66,127.89,66041.0,117.2068,117.3076,117.0234,117.2343,66041.0
2023-02-07 15:55:00,127.89,127.91,127.69,127.77,78029.0,117.2343,117.2526,117.0509,117.1243,78029.0
2023-02-08 09:30:00,127.79,128.5,127.56,127.7,44792.0,117.1426,117.7934,116.9317,117.0601,44792.0
2023-02-08 09:35:00,127.81,129.24,127.71,129.24,22948.0,117.1609,118.4718,117.0693,118.4718,22948.0
2023-02-08 09:40:00,129.25,129.55,128.97,129.35,86255.0,118.4809,118.7559,118.2243,118.5726,86255.0
2023-02-08 09:45:00,129.37,129.49,129.15,129.3,34260.0,118.5909,118.7009,118.3893,118.5268,34260.0
2023-02-08 09:50:00,129.25,129.47,128.45,128.64,110732.0,118.4809,118.6826,117.7476,117.9218,110732.0
2023-02-08 09:55:00,128.64,129.3,128.64,129.19,28218.0,117.9218,118.5268,117.9218,118.4259,28218.0
2023-02-08 10:00:00,129.23,129.34,129.02,129.06,9694.0,118.4626,118.5634,118.2701,118.3068,9694.0
2023-02-08 10:05:00,129.03,129.1,128.76,129.03,25217.0,118.2793,118.3434,118.0318,118.2793,25217.0
2023-02-08 10:10:00,129.02,129.12,128.94,129.06,18868.0,118.2701,118.3618,118.1968,118.3068,18868.0
2023-02-08 10:15:00,129.04,129.13,128.77,129.11,30141.0,118.2884,118.3709,118.0409,118.3526,30141.0
2023-02-08 10:20:00,129.06,129.14,128.93,128.99,19664.0,118.3068,118.3801,118.1876,118.2426,19664.0
2023-02-08 10:25:00,128.98,129.05,128.93,129.03,14660.0,118.2334,118.2976,118.1876,118.2793,14660.0
2023-02-08 10:30:00,129.01,129.04,128.58,129.04,104301.0,118.2609,118.2884,117.8668,118.2884,104301.0
2023-02-08 10:35:00,129.01,129.24,128.63,129.03,36299.0,118.2609,118.4718,117.9126,118.2793,36299.0
2023-02-08 10:40:00,129.08,129.08,128.37,128.41,26139.0,118.3251,118.3251,117.6743,117.7109,26139.0
2023-02-08 10:45:00,128.39,128.39,127.97,128.13,12799.0,117.6926,117.6926,117.3076,117.4543,12799.0
2023-02-08 10:50:00,128.07,128.28,128.0,128.26,18976.0,117.3993,117.5918,117.3351,117.5734,18976.0
2023-02-08 10:55:00,128.27,128.73,128.25,128.69,36038.0,117.5826,118.0043,117.5643,117.9676,36038.0
2023-02-08 11:00:00,128.69,128.82,128.55,128.82,26765.0,117.9676,118.0868,117.8393,118.0868,26765.0
2023-02-08 11:05:00,128.86,128.88,128.61,128.83,24856.0,118.1234,118.1418,117.8943,118.0959,24856.0
2023-02-08 11:10:00,128.83,128.86,128.55,128.78,107920.0,118.0959,118.1234,117.8393,118.0501,107920.0
2023-02-08 11:15:00,128.76,128.95,128.69,128.94,9292.0,118.0318,118.2059,117.9676,118.1968,9292.0
2023-02-08 11:20:00,128.97,129.01,128.4,128.47,33254.0,118.2243,118.2609,117.7018,117.7659,33254.0
2023-02-08 11:25:00,128.45,128.51,128.09,128.16,22684.0,117.7476,117.8026,117.4176,117.4818,22684.0
2023-02-08 11:30:00,128.15,128.32,127.97,128.08,34049.0,117.4726,117.6284,117.3076,117.4084,34049.0
2023-02-08 11:35:00,128.04,128.41,128.01,128.16,17646.0,117.3718,117.7109,117.3443,117.4818,17646.0
2023-02-08 11:40:00,128.19,128.33,127.97,128.22,94959.0,117.5093,117.6376,117.3076,117.5368,94959.0
2023-02-08 11:45:00,128.21,128.5,128.2,128.48,18171.0,117.5276,117.7934,117.5184,117.7751,18171.0
2023-02-08 11:50:00,128.43,128.6,128.28,128.46,16354.0,117.7293,117.8851,117.5918,117.7568,16354.0
2023-02-08 11:55:00,128.46,128.68,128.39,128.63,7364.0,117.7568,117.9584,117.6926,117.9126,7364.0
2023-02-08 12:00:00,128.68,128.68,128.28,128.33,17309.0,117.9584,117.9584,117.5918,117.6376,17309.0
2023-02-08 12:05:00,128.32,128.56,128.17,128.56,14263.0,117.6284,117.8484,117.4909,117.8484,14263.0
2023-02-08 12:10:00,128.56,128.78,128.52,128.53,9669.0,117.8484,118.0501,117.8118,117.8209,9669.0
2023-02-08 12:15:00,128.53,128.81,128.52,128.69,16853.0,117.8209,118.0776,117.8118,117.9676,16853.0
2023-02-08 12:20:00,128.64,128.84,128.64,128.71,9502.0,117.9218,118.1051,117.9218,117.9859,9502.0
2023-02-08 12:25:00,128.65,128.73,128.49,128.54,30557.0,117.9309,118.0043,117.7843,117.8301,30557.0
2023-02-08 12:30:00,128.53,128.6,128.39,128.5,6362.0,117.8209,117.8851,117.6926,117.7934,6362.0
2023-02-08 12:35:00,128.49,128.65,128.39,128.42,12932.0,117.7843,117.9309,117.6926,117.7201,12932.0
2023-02-08 12:40:00,128.36,128.38,128.16,128.27,8166.0,117.6651,117.6834,117.4818,117.5826,8166.0
2023-02-08 12:45:00,128.29,128.39,128.01,128.34,35435.0,117.6009,117.6926,117.3443,117.6468,35435.0
2023-02-08 12:50:00,128.34,128.6,128.31,128.49,22012.0,117.6468,117.8851,117.6193,117.7843,22012.0
2023-02-08 12:55:00,128.54,128.71,128.48,128.71,5307.0,117.8301,117.9859,117.7751,117.9859,5307.0
2023-02-08 13:00:00,128.74,128.89,128.68,128.88,4865.0,118.0134,118.1509,117.9584,118.1418,4865.0
2023-02-08 13:05:00,128.84,129.02,128.76,129.0,6798.0,118.1051,118.2701,118.0318,118.2518,6798.0
2023-02-08 13:10:00,129.0,129.32,128.98,129.24,25467.0,118.2518,118.5451,118.2334,118.4718,25467.0
2023-02-08 13:15:00,129.29,129.36,129.14,129.19,18649.0,118.5176,118.5818,118.3801,118.4259,18649.0
2023-02-08 13:20:00,129.19,129.32,129.18,129.31,7488.0,118.4259,118.5451,118.4168,118.5359,7488.0
2023-02-08 13:25:00,129.33,129.42,129.22,129.22,26063.0,118.5543,118.6368,118.4534,118.4534,26063.0
2023-02-08 13:30:00,129.23,129.23,128.79,129.05,11765.0,118.4626,118.4626,118.0593,118.2976,11765.0
2023-02-08 13:35:00,129.02,129.15,128.78,128.85,46060.0,118.2701,118.3893,118.0501,118.1143,46060.0
2023-02-08 13:40:00,128.78,128.93,128.76,128.91,9269.0,118.0501,118.1876,118.0318,118.1693,9269.0
2023-02-08 13:45:00,128.89,129.05,128.62,128.62,11520.0,118.1509,118.2976,117.9034,117.9034,11520.0
2023-02-08 13:50:00,128.6,128.79,128.6,128.74,11562.0,117.8851,118.0593,117.8851,118.0134,11562.0
2023-02-08 13:55:00,128.73,128.75,128.48,128.6,11341.0,118.0043,118.0226,117.7751,117.8851,11341.0
2023-02-08 14:00:00,128.63,128.74,128.51,128.74,27000.0,117.9126,118.0134,117.8026,118.0134,27000.0
2023-02-08 14:05:00,128.75,128.78,128.52,128.53,16753.0,118.0226,118.0501,117.8118,117.8209,16753.0
2023-02-08 14:10:00,128.51,128.85,128.5,128.83,14267.0,117.8026,118.1143,117.7934,118.0959,14267.0
2023-02-08 14:15:00,128.84,129.11,128.82,128.84,7934.0,118.1051,118.3526,118.0868,118.1051,7934.0
2023-02-08 14:20:00,128.83,128.85,128.67,128.72,16453.0,118.0959,118.1143,117.9493,117.9951,16453.0
2023-02-08 14:25:00,128.7,128.85,128.7,128.76,5829.0,117.9768,118.1143,117.9768,118.0318,5829.0
2023-02-08 14:30:00,128.83,128.91,128.75,128.89,9347.0,118.0959,118.1693,118.0226,118.1509,9347.0
2023-02-08 14:35:00,128.94,128.97,128.81,128.85,23060.0,118.1968,118.2243,118.0776,118.1143,23060.0
2023-02-08 14:40:00,128.87,128.91,128.73,128.86,12595.0,118.1326,118.1693,118.0043,118.1234,12595.0
2023-02-08 14:45:00,128.9,128.91,128.63,128.64,21987.0,118.1601,118.1693,117.9126,117.9218,21987.0
2023-02-08 14:50:00,128.64,128.82,128.58,128.73,44601.0,117.9218,118.0868,117.8668,118.0043,44601.0
2023-02-08 14:55:00,128.74,129.01,128.71,128.98,20444.0,118.0134,118.2609,117.9859,118.2334,20444.0
2023-02-08 15:00:00,128.97,129.04,128.7,128.7,31508.0,118.2243,118.2884,117.9768,117.9768,31508.0
2023-02-08 15:05:00,128.73,128.93,128.67,128.93,51606.0,118.0043,118.1876,117.9493,118.1876,51606.0
2023-02-08 15:10:00,128.93,128.99,128.38,128.67,48431.0,118.1876,118.2426,117.6834,117.9493,48431.0
2023-02-08 15:15:00,128.67,128.78,128.52,128.66,27130.0,117.9493,118.0501,117.8118,117.9401,27130.0
2023-02-08 15:20:00,128.67,128.84,128.61,128.71,82889.0,117.9493,118.1051,117.8943,117.9859,82889.0
2023-02-08 15:25:00,128.71,128.93,128.65,128.87,85239.0,117.9859,118.1876,117.9309,118.1326,85239.0
2023-02-08 15:30:00,128.88,129.09,128.77,128.81,61316.0,118.1418,118.3343,118.0409,118.0776,61316.0
2023-02-08 15:35:00,128.82,129.31,128.82,129.31,58189.0,118.0868,118.5359,118.0868,118.5359,58189.0
2023-02-08 15:40:00,129.32,129.32,129.13,129.24,24818.0,118.5451,118.5451,118.3709,118.4718,24818.0
2023-02-08 15:45:00,129.25,129.28,128.87,129.0,29900.0,118.4809,118.5084,118.1326,118.2518,29900.0
2023-02-08 15:50:00,129.0,129.17,128.91,128.94,89935.0,118.2518,118.4076,118.1693,118.1968,89935.0
2023-02-08 15:55:00,128.95,129.02,128.61,128.63,231710.0,118.2059,118.2701,117.8943,117.9126,231710.0
2023-02-09 09:30:00,128.69,129.01,128.1,128.31,32126.0,117.9676,118.2609,117.4268,117.6193,32126.0
2023-02-09 09:35:00,128.18,128.41,127.93,128.11,9130.0,117.5001,117.7109,117.2709,117.4359,9130.0
2023-02-09 09:40:00,128.22,128.48,128.08,128.44,14612.0,117.5368,117.7751,117.4084,117.7384,14612.0
2023-02-09 09:45:00,128.3,128.54,128.06,128.48,9064.0,117.6101,117.8301,117.3901,117.7751,9064.0
2023-02-09 09:50:00,128.54,128.57,127.87,127.99,16100.0,117.8301,117.8576,117.2159,117.3259,16100.0
2023-02-09 09:55:00,128.0,128.07,127.54,127.71,19793.0,117.3351,117.3993,116.9134,117.0693,19793.0
2023-02-09 10:00:00,127.67,128.07,127.66,127.96,37201.0,117.0326,117.3993,117.0234,117.2984,37201.0
2023-02-09 10:05:00,127.98,128.22,127.91,128.05,18923.0,117.3168,117.5368,117.2526,117.3809,18923.0
2023-02-09 10:10:00,128.01,128.09,127.76,127.85,41354.0,117.3443,117.4176,117.1151,117.1976,41354.0
2023-02-09 10:15:00,127.75,128.07,127.75,127.83,32850.0,117.1059,117.3993,117.1059,117.1793,32850.0
2023-02-09 10:20:00,127.83,128.09,127.74,127.97,35634.0,117.1793,117.4176,117.0968,117.3076,35634.0
2023-02-09 10:25:00,127.96,127.97,127.57,127.93,55753.0,117.2984,117.3076,116.9409,117.2709,55753.0
2023-02-09 10:30:00,127.99,128.19,127.82,128.08,9594.0,117.3259,117.5093,117.1701,117.4084,9594.0
2023-02-09 10:35:00,128.11,128.11,127.84,127.92,12237.0,117.4359,117.4359,117.1884,117.2618,12237.0
2023-02-09 10:40:00,127.85,127.86,127.42,127.42,25588.0,117.1976,117.2068,116.8034,116.8034,25588.0
2023-02-09 10:45:00,127.42,127.42,127.21,127.23,12814.0,116.8034,116.8034,116.6109,116.6292,12814.0
2023-02-09 10:50:00,127.29,127.3,127.08,127.18,13099.0,116.6842,116.6934,116.4917,116.5834,13099.0
2023-02-09 10:55:00,127.18,127.45,126.99,127.12,33152.0,116.5834,116.8309,116.4092,116.5284,33152.0
2023-02-09 11:00:00,127.15,127.46,126.94,126.96,20982.0,116.5559,116.8401,116.3634,116.3817,20982.0
2023-02-09 11:05:00,126.98,127.23,126.83,127.21,25563.0,116.4001,116.6292,116.2626,116.6109,25563.0
2023-02-09 11:10:00,127.16,127.34,127.05,127.33,6412.0,116.5651,116.7301,116.4642,116.7209,6412.0
2023-02-09 11:15:00,127.39,127.44,127.26,127.42,5438.0,116.7759,116.8217,116.6567,116.8034,5438.0
2023-02-09 11:20:00,127.46,127.57,127.39,127.47,18186.0,116.8401,116.9409,116.7759,116.8492,18186.0
2023-02-09 11:25:00,127.54,127.87,127.5,127.78,6897.0,116.9134,117.2159,116.8767,117.1334,6897.0
2023-02-09 11:30:00,127.74,127.78,127.56,127.76,11494.0,117.0968,117.1334,116.9317,117.1151,11494.0
2023-02-09 11:35:00,127.77,127.88,127.68,127.78,5517.0,117.1243,117.2251,117.0418,117.1334,5517.0
2023-02-09 11:40:00,127.77,128.0,127.75,127.93,10991.0,117.1243,117.3351,117.1059,117.2709,10991.0
2023-02-09 11:45:00,127.96,128.03,127.91,128.0,10066.0,117.2984,117.3626,117.2526,117.3351,10066.0
2023-02-09 11:50:00,127.97,127.97,127.79,127.79,5345.0,117.3076,117.3076,117.1426,117.1426,5345.0
2023-02-09 11:55:00,127.78,127.82,127.68,127.69,8819.0,117.1334,117.1701,117.0418,117.0509,8819.0
2023-02-09 12:00:00,127.69,127.88,127.64,127.82,4473.0,117.0509,117.2251,117.0051,117.1701,4473.0
2023-02-09 12:05:00,127.73,128.07,127.7,128.0,7155.0,117.0876,117.3993,117.0601,117.3351,7155.0
2023-02-09 12:10:00,128.04,128.22,128.04,128.15,4436.0,117.3718,117.5368,117.3718,117.4726,4436.0
2023-02-09 12:15:00,128.19,128.2,127.92,128.1,7790.0,117.5093,117.5184,117.2618,117.4268,7790.0
2023-02-09 12:20:00,128.05,128.16,128.05,128.15,5228.0,117.3809,117.4818,117.3809,117.4726,5228.0
2023-02-09 12:25:00,128.15,128.26,128.0,128.0,4093.0,117.4726,117.5734,117.3351,117.3351,4093.0
2023-02-09 12:30:00,127.98,128.06,127.68,127.72,12674.0,117.3168,117.3901,117.0418,117.0784,12674.0
2023-02-09 12:35:00,127.68,127.75,127.53,127.56,6543.0,117.0418,117.1059,116.9042,116.9317,6543.0
2023-02-09 12:40:00,127.53,127.71,127.39,127.39,7366.0,116.9042,117.0693,116.7759,116.7759,7366.0
2023-02-09 12:45:00,127.4,127.4,127.0,127.08,13077.0,116.7851,116.7851,116.4184,116.4917,13077.0
2023-02-09 12:50:00,127.08,127.29,127.07,127.24,7769.0,116.4917,116.6842,116.4826,116.6384,7769.0
2023-02-09 12:55:00,127.25,127.35,127.13,127.2,8643.0,116.6476,116.7392,116.5376,116.6017,8643.0
2023-02-09 13:00:00,127.19,127.3,127.1,127.24,4126.0,116.5926,116.6934,116.5101,116.6384,4126.0
2023-02-09 13:05:00,127.24,127.27,127.1,127.23,17724.0,116.6384,116.6659,116.5101,116.6292,17724.0
2023-02-09 13:10:00,127.21,127.21,126.97,126.98,7805.0,116.6109,116.6109,116.3909,116.4001,7805.0
2023-02-09 13:15:00,127.01,127.19,126.97,127.19,8000.0,116.4276,116.5926,116.3909,116.5926,8000.0
2023-02-09 13:20:00,127.27,127.3,127.04,127.07,5933.0,116.6659,116.6934,116.4551,116.4826,5933.0
2023-02-09 13:25:00,127.1,127.28,127.08,127.16,13307.0,116.5101,116.6751,116.4917,116.5651,13307.0
2023-02-09 13:30:00,127.16,127.43,127.14,127.42,7427.0,116.5651,116.8126,116.5467,116.8034,7427.0
2023-02-09 13:35:00,127.36,127.38,127.25,127.25,7421.0,116.7484,116.7667,116.6476,116.6476,7421.0
2023-02-09 13:40:00,127.28,127.45,127.21,127.39,9457.0,116.6751,116.8309,116.6109,116.7759,9457.0
2023-02-09 13:45:00,127.41,127.43,127.24,127.37,9488.0,116.7942,116.8126,116.6384,116.7576,9488.0
2023-02-09 13:50:00,127.32,127.54,127.32,127.54,6067.0,116.7117,116.9134,116.7117,116.9134,6067.0
2023-02-09 13:55:00,127.54,127.57,127.44,127.48,10051.0,116.9134,116.9409,116.8217,116.8584,10051.0
2023-02-09 14:00:00,127.47,127.59,127.45,127.47,7276.0,116.8492,116.9593,116.8309,116.8492,7276.0
2023-02-09 14:05:00,127.43,127.6,127.4,127.53,4890.0,116.8126,116.9684,116.7851,116.9042,4890.0
2023-02-09 14:10:00,127.53,127.56,127.22,127.3,10415.0,116.9042,116.9317,116.6201,116.6934,10415.0
2023-02-09 14:15:00,127.29,127.29,126.95,126.96,8246.0,116.6842,116.6842,116.3726,116.3817,8246.0
2023-02-09 14:20:00,126.96,127.05,126.83,126.9,12670.0,116.3817,116.4642,116.2626,116.3267,12670.0
2023-02-09 14:25:00,126.9,127.11,126.89,126.99,14406.0,116.3267,116.5192,116.3176,116.4092,14406.0
2023-02-09 14:30:00,127.01,127.09,126.88,127.0,21180.0,116.4276,116.5009,116.3084,116.4184,21180.0
2023-02-09 14:35:00,127.0,127.13,126.95,127.11,22434.0,116.4184,116.5376,116.3726,116.5192,22434.0
2023-02-09 14:40:00,127.11,127.24,127.01,127.18,11803.0,116.5192,116.6384,116.4276,116.5834,11803.0
2023-02-09 14:45:00,127.23,127.23,127.0,127.19,14353.0,116.6292,116.6292,116.4184,116.5926,14353.0
2023-02-09 14:50:00,127.2,127.43,127.15,127.42,40721.0,116.6017,116.8126,116.5559,116.8034,40721.0
2023-02-09 14:55:00,127.4,127.48,127.35,127.35,11467.0,116.7851,116.8584,116.7392,116.7392,11467.0
2023-02-09 15:00:00,127.36,127.49,127.13,127.16,25614.0,116.7484,116.8676,116.5376,116.5651,25614.0
2023-02-09 15:05:00,127.15,127.22,127.06,127.22,10866.0,116.5559,116.6201,116.4734,116.6201,10866.0
2023-02-09 15:10:00,127.22,127.22,126.95,127.05,17811.0,116.6201,116.6201,116.3726,116.4642,17811.0
2023-02-09 15:15:00,127.04,127.09,126.87,127.06,18135.0,116.4551,116.5009,116.2992,116.4734,18135.0
2023-02-09 15:20:00,127.06,127.13,127.01,127.08,13386.0,116.4734,116.5376,116.4276,116.4917,13386.0
2023-02-09 15:25:00,127.09,127.15,126.98,127.11,17708.0,116.5009,116.5559,116.4001,116.5192,17708.0
2023-02-09 15:30:00,127.08,127.09,126.78,126.81,35118.0,116.4917,116.5009,116.2167,116.2442,35118.0
2023-02-09 15:35:00,126.85,127.03,126.79,126.94,33457.0,116.2809,116.4459,116.2259,116.3634,33457.0
2023-02-09 15:40:00,126.94,127.04,126.84,127.04,45336.0,116.3634,116.4551,116.2717,116.4551,45336.0
2023-02-09 15:45:00,127.06,127.17,126.96,127.04,28389.0,116.4734,116.5742,116.3817,116.4551,28389.0
2023-02-09 15:50:00,127.06,127.35,127.06,127.23,33167.0,116.4734,116.7392,116.4734,116.6292,33167.0
2023-02-09 15:55:00,127.21,127.28,126.9,127.16,190096.0,116.6109,116.6751,116.3267,116.5651,190096.0
2023-02-10 09:30:00,130.0,130.48,129.02,130.04,71257.0,119.1684,119.6085,118.2701,119.2051,71257.0
2023-02-10 09:35:00,130.18,130.75,129.89,130.69,41186.0,119.3335,119.856,119.0676,119.801,41186.0
2023-02-10 09:40:00,130.7,130.98,130.56,130.92,22635.0,119.8101,120.0668,119.6818,120.0118,22635.0
2023-02-10 09:45:00,130.94,131.21,130.86,131.21,30015.0,120.0301,120.2776,119.9568,120.2776,30015.0
2023-02-10 09:50:00,131.13,131.36,130.94,131.12,24818.0,120.2043,120.4151,120.0301,120.1951,24818.0
2023-02-10 09:55:00,131.12,131.65,131.07,131.61,18973.0,120.1951,120.681,120.1493,120.6443,18973.0
2023-02-10 10:00:00,131.61,131.61,130.22,130.46,23623.0,120.6443,120.6443,119.3701,119.5901,23623.0
2023-02-10 10:05:00,130.44,130.93,130.38,130.43,31646.0,119.5718,120.021,119.5168,119.5626,31646.0
2023-02-10 10:10:00,130.47,130.66,130.28,130.4,22962.0,119.5993,119.7735,119.4251,119.5351,22962.0
2023-02-10 10:15:00,130.44,131.11,130.22,131.06,17468.0,119.5718,120.186,119.3701,120.1401,17468.0
2023-02-10 10:20:00,131.08,131.37,131.05,131.23,17332.0,120.1585,120.4243,120.131,120.296,17332.0
2023-02-10 10:25:00,131.24,131.72,131.19,131.71,20567.0,120.3051,120.7451,120.2593,120.736,20567.0
2023-02-10 10:30:00,131.72,131.72,131.17,131.33,18759.0,120.7451,120.7451,120.241,120.3876,18759.0
2023-02-10 10:35:00,131.32,131.58,131.12,131.58,14608.0,120.3785,120.6168,120.1951,120.6168,14608.0
2023-02-10 10:40:00,131.56,131.57,131.33,131.54,22822.0,120.5985,120.6076,120.3876,120.5801,22822.0
2023-02-10 10:45:00,131.5,131.61,131.36,131.6,26321.0,120.5435,120.6443,120.4151,120.6351,26321.0
2023-02-10 10:50:00,131.58,131.66,131.36,131.66,23309.0,120.6168,120.6901,120.4151,120.6901,23309.0
2023-02-10 10:55:00,131.74,131.95,131.66,131.86,25890.0,120.7635,120.956,120.6901,120.8735,25890.0
2023-02-10 11:00:00,131.88,132.1,131.84,132.05,29252.0,120.8918,121.0935,120.8551,121.0476,29252.0
2023-02-10 11:05:00,132.05,132.36,132.05,132.34,44067.0,121.0476,121.3318,121.0476,121.3135,44067.0
2023-02-10 11:10:00,132.38,132.49,132.14,132.24,27353.0,121.3501,121.451,121.1301,121.2218,27353.0
2023-02-10 11:15:00,132.22,132.46,132.22,132.45,13861.0,121.2035,121.4235,121.2035,121.4143,13861.0
2023-02-10 11:20:00,132.43,132.46,132.31,132.41,20494.0,121.396,121.4235,121.286,121.3776,20494.0
2023-02-10 11:25:00,132.41,132.41,132.13,132.15,17144.0,121.3776,121.3776,121.121,121.1393,17144.0
2023-02-10 11:30:00,132.17,132.39,132.07,132.38,12726.0,121.1576,121.3593,121.066,121.3501,12726.0
2023-02-10 11:35:00,132.45,132.53,132.35,132.52,17995.0,121.4143,121.4877,121.3226,121.4785,17995.0
2023-02-10 11:40:00,132.5,132.53,132.35,132.44,17525.0,121.4602,121.4877,121.3226,121.4052,17525.0
2023-02-10 11:45:00,132.41,132.41,132.05,132.13,61508.0,121.3776,121.3776,121.0476,121.121,61508.0
2023-02-10 11:50:00,132.16,132.25,131.94,132.25,21148.0,121.1485,121.231,120.9468,121.231,21148.0
2023-02-10 11:55:00,132.17,132.47,132.16,132.45,23621.0,121.1576,121.4327,121.1485,121.4143,23621.0
2023-02-10 12:00:00,132.45,132.64,132.4,132.5,20053.0,121.4143,121.5885,121.3685,121.4602,20053.0
2023-02-10 12:05:00,132.51,132.66,132.51,132.62,10308.0,121.4693,121.6068,121.4693,121.5702,10308.0
2023-02-10 12:10:00,132.6,132.69,132.29,132.34,18827.0,121.5518,121.6343,121.2676,121.3135,18827.0
2023-02-10 12:15:00,132.31,132.63,132.29,132.63,29644.0,121.286,121.5793,121.2676,121.5793,29644.0
2023-02-10 12:20:00,132.58,132.65,132.5,132.54,25095.0,121.5335,121.5977,121.4602,121.4968,25095.0
2023-02-10 12:25:00,132.58,132.63,132.29,132.47,25263.0,121.5335,121.5793,121.2676,121.4327,25263.0
2023-02-10 12:30:00,132.47,132.74,132.43,132.46,24241.0,121.4327,121.6802,121.396,121.4235,24241.0
2023-02-10 12:35:00,132.49,132.59,132.29,132.3,17521.0,121.451,121.5427,121.2676,121.2768,17521.0
2023-02-10 12:40:00,132.35,132.42,132.27,132.32,9000.0,121.3226,121.3868,121.2493,121.2951,9000.0
2023-02-10 12:45:00,132.33,132.38,132.08,132.12,7835.0,121.3043,121.3501,121.0751,121.1118,7835.0
2023-02-10 12:50:00,132.11,132.34,132.09,132.3,10705.0,121.1026,121.3135,121.0843,121.2768,10705.0
2023-02-10 12:55:00,132.32,132.77,132.29,132.77,18520.0,121.2951,121.7077,121.2676,121.7077,18520.0
2023-02-10 13:00:00,132.78,132.85,132.55,132.62,12101.0,121.7168,121.781,121.506,121.5702,12101.0
2023-02-10 13:05:00,132.63,132.91,132.62,132.87,9214.0,121.5793,121.836,121.5702,121.7993,9214.0
2023-02-10 13:10:00,132.8,132.83,132.69,132.74,6906.0,121.7352,121.7627,121.6343,121.6802,6906.0
2023-02-10 13:15:00,132.79,132.85,132.55,132.61,6621.0,121.726,121.781,121.506,121.561,6621.0
2023-02-10 13:20:00,132.63,132.71,132.42,132.58,12694.0,121.5793,121.6527,121.3868,121.5335,12694.0
2023-02-10 13:25:00,132.62,132.95,132.62,132.93,14869.0,121.5702,121.8727,121.5702,121.8543,14869.0
2023-02-10 13:30:00,132.95,132.97,132.83,132.86,9867.0,121.8727,121.891,121.7627,121.7902,9867.0
2023-02-10 13:35:00,132.8,132.93,132.79,132.87,6469.0,121.7352,121.8543,121.726,121.7993,6469.0
2023-02-10 13:40:00,132.88,132.89,132.67,132.78,9124.0,121.8085,121.8177,121.616,121.7168,9124.0
2023-02-10 13:45:00,132.77,132.91,132.73,132.9,11529.0,121.7077,121.836,121.671,121.8268,11529.0
2023-02-10 13:50:00,132.92,133.01,132.88,132.98,18961.0,121.8452,121.9277,121.8085,121.9002,18961.0
2023-02-10 13:55:00,132.99,133.06,132.85,132.9,32271.0,121.9093,121.9735,121.781,121.8268,32271.0
2023-02-10 14:00:00,132.89,133.22,132.87,133.22,30861.0,121.8177,122.1202,121.7993,122.1202,30861.0
2023-02-10 14:05:00,133.22,133.31,133.14,133.24,18651.0,122.1202,122.2027,122.0468,122.1385,18651.0
2023-02-10 14:10:00,133.25,133.43,133.23,133.36,29534.0,122.1477,122.3127,122.1293,122.2485,29534.0
2023-02-10 14:15:00,133.37,133.42,133.06,133.07,22142.0,122.2577,122.3035,121.9735,121.9827,22142.0
2023-02-10 14:20:00,133.04,133.16,132.91,133.14,20732.0,121.9552,122.0652,121.836,122.0468,20732.0
2023-02-10 14:25:00,133.14,133.27,132.96,132.96,8952.0,122.0468,122.166,121.8818,121.8818,8952.0
2023-02-10 14:30:00,132.95,133.18,132.91,133.18,23690.0,121.8727,122.0835,121.836,122.0835,23690.0
2023-02-10 14:35:00,133.2,133.26,133.02,133.2,10055.0,122.1018,122.1568,121.9368,122.1018,10055.0
2023-02-10 14:40:00,133.18,133.53,133.16,133.53,15057.0,122.0835,122.4043,122.0652,122.4043,15057.0
2023-02-10 14:45:00,133.54,133.66,133.41,133.6,19885.0,122.4135,122.5235,122.2943,122.4685,19885.0
2023-02-10 14:50:00,133.58,134.03,133.58,134.02,25445.0,122.4502,122.8627,122.4502,122.8535,25445.0
2023-02-10 14:55:00,134.02,134.09,133.99,134.02,27349.0,122.8535,122.9177,122.826,122.8535,27349.0
2023-02-10 15:00:00,134.03,134.07,133.68,133.77,57896.0,122.8627,122.8993,122.5418,122.6243,57896.0
2023-02-10 15:05:00,133.76,133.82,133.64,133.8,19168.0,122.6152,122.6702,122.5052,122.6518,19168.0
2023-02-10 15:10:00,133.81,134.0,133.8,133.87,18043.0,122.661,122.8352,122.6518,122.716,18043.0
2023-02-10 15:15:00,133.87,133.87,133.48,133.62,30505.0,122.716,122.716,122.3585,122.4868,30505.0
2023-02-10 15:20:00,133.62,133.71,133.39,133.68,26161.0,122.4868,122.5693,122.276,122.5418,26161.0
2023-02-10 15:25:00,133.68,133.7,133.5,133.62,23753.0,122.5418,122.5602,122.3768,122.4868,23753.0
2023-02-10 15:30:00,133.64,133.83,133.59,133.79,30640.0,122.5052,122.6793,122.4593,122.6427,30640.0
2023-02-10 15:35:00,133.76,133.96,133.75,133.95,48944.0,122.6152,122.7985,122.606,122.7893,48944.0
2023-02-10 15:40:00,133.94,134.0,133.71,133.85,31198.0,122.7802,122.8352,122.5693,122.6977,31198.0
2023-02-10 15:45:00,133.83,133.96,133.74,133.93,52979.0,122.6793,122.7985,122.5968,122.771,52979.0
2023-02-10 15:50:00,133.95,134.15,133.81,133.83,76936.0,122.7893,122.9727,122.661,122.6793,76936.0
2023-02-10 15:55:00,133.84,134.22,133.82,134.13,205292.0,122.6885,123.0368,122.6702,122.9543,205292.0
2023-02-13 09:30:00,133.16,133.66,131.99,132.11,67410.0,122.0652,122.5235,120.9926,121.1026,67410.0
2023-02-13 09:35:00,132.05,132.56,132.02,132.43,14004.0,121.0476,121.5152,121.0201,121.396,14004.0
2023-02-13 09:40:00,132.51,132.52,131.46,131.52,12099.0,121.4693,121.4785,120.5068,120.5618,12099.0
2023-02-13 09:45:00,131.56,131.63,131.24,131.5,7649.0,120.5985,120.6626,120.3051,120.5435,7649.0
2023-02-13 09:50:00,131.59,131.89,131.5,131.8,9480.0,120.626,120.901,120.5435,120.8185,9480.0
2023-02-13 09:55:00,131.9,132.34,131.8,132.3,7114.0,120.9101,121.3135,120.8185,121.2768,7114.0
2023-02-13 10:00:00,132.39,132.77,132.35,132.72,17813.0,121.3593,121.7077,121.3226,121.6618,17813.0
2023-02-13 10:05:00,132.63,132.85,132.63,132.81,9703.0,121.5793,121.781,121.5793,121.7443,9703.0
2023-02-13 10:10:00,132.89,132.89,132.53,132.79,16681.0,121.8177,121.8177,121.4877,121.726,16681.0
2023-02-13 10:15:00,132.78,132.78,132.47,132.5,21017.0,121.7168,121.7168,121.4327,121.4602,21017.0
2023-02-13 10:20:00,132.47,132.51,132.2,132.28,20654.0,121.4327,121.4693,121.1851,121.2585,20654.0
2023-02-13 10:25:00,132.31,132.62,132.21,132.6,22326.0,121.286,121.5702,121.1943,121.5518,22326.0
2023-02-13 10:30:00,132.6,132.97,132.47,132.89,25219.0,121.5518,121.891,121.4327,121.8177,25219.0
2023-02-13 10:35:00,132.88,133.23,132.82,133.19,21607.0,121.8085,122.1293,121.7535,122.0927,21607.0
2023-02-13 10:40:00,133.15,133.41,133.14,133.26,11290.0,122.056,122.2943,122.0468,122.1568,11290.0
2023-02-13 10:45:00,133.28,133.48,133.21,133.21,14838.0,122.1752,122.3585,122.111,122.111,14838.0
2023-02-13 10:50:00,133.25,133.36,132.94,133.09,12608.0,122.1477,122.2485,121.8635,122.001,12608.0
2023-02-13 10:55:00,133.08,133.12,132.91,133.0,15855.0,121.9918,122.0285,121.836,121.9185,15855.0
2023-02-13 11:00:00,133.02,133.26,133.02,133.23,22693.0,121.9368,122.1568,121.9368,122.1293,22693.0
2023-02-13 11:05:00,133.18,133.25,133.01,133.09,32822.0,122.0835,122.1477,121.9277,122.001,32822.0
2023-02-13 11:10:00,133.1,133.36,133.1,133.29,42423.0,122.0102,122.2485,122.0102,122.1843,42423.0
2023-02-13 11:15:00,133.3,133.37,133.0,133.06,24906.0,122.1935,122.2577,121.9185,121.9735,24906.0
2023-02-13 11:20:00,133.05,133.07,132.61,132.69,56781.0,121.9643,121.9827,121.561,121.6343,56781.0
2023-02-13 11:25:00,132.72,132.82,132.59,132.73,12832.0,121.6618,121.7535,121.5427,121.671,12832.0
2023-02-13 11:30:00,132.71,132.78,132.46,132.5,8009.0,121.6527,121.7168,121.4235,121.4602,8009.0
2023-02-13 11:35:00,132.54,132.7,132.49,132.7,12805.0,121.4968,121.6435,121.451,121.6435,12805.0
2023-02-13 11:40:00,132.69,132.97,132.69,132.93,16539.0,121.6343,121.891,121.6343,121.8543,16539.0
2023-02-13 11:45:00,132.98,133.14,132.87,133.09,21303.0,121.9002,122.0468,121.7993,122.001,21303.0
2023-02-13 11:50:00,133.1,133.2,133.04,133.15,11364.0,122.0102,122.1018,121.9552,122.056,11364.0
2023-02-13 11:55:00,133.15,133.37,133.13,133.35,9317.0,122.056,122.2577,122.0377,122.2393,9317.0
2023-02-13 12:00:00,133.36,133.52,133.35,133.49,13907.0,122.2485,122.3952,122.2393,122.3677,13907.0
2023-02-13 12:05:00,133.5,133.54,133.33,133.5,12983.0,122.3768,122.4135,122.221,122.3768,12983.0
2023-02-13 12:10:00,133.5,133.62,133.46,133.61,13262.0,122.3768,122.4868,122.3402,122.4777,13262.0
2023-02-13 12:15:00,133.6,133.7,133.58,133.69,41634.0,122.4685,122.5602,122.4502,122.551,41634.0
2023-02-13 12:20:00,133.69,133.7,133.57,133.61,23493.0,122.551,122.5602,122.441,122.4777,23493.0
2023-02-13 12:25:00,133.56,133.95,133.52,133.95,48648.0,122.4318,122.7893,122.3952,122.7893,48648.0
2023-02-13 12:30:00,133.94,134.2,133.84,134.19,13851.0,122.7802,123.0185,122.6885,123.0093,13851.0
2023-02-13 12:35:00,134.21,134.51,134.2,134.51,14758.0,123.0277,123.3027,123.0185,123.3027,14758.0
2023-02-13 12:40:00,134.5,134.51,134.26,134.27,15582.0,123.2935,123.3027,123.0735,123.0827,15582.0
2023-02-13 12:45:00,134.28,134.52,134.27,134.34,14412.0,123.0918,123.3118,123.0827,123.1468,14412.0
2023-02-13 12:50:00,134.37,134.69,134.37,134.66,11246.0,123.1743,123.4677,123.1743,123.4402,11246.0
2023-02-13 12:55:00,134.67,134.73,134.29,134.36,13497.0,123.4493,123.5043,123.101,123.1652,13497.0
2023-02-13 13:00:00,134.34,134.42,134.12,134.12,7254.0,123.1468,123.2202,122.9452,122.9452,7254.0
2023-02-13 13:05:00,134.04,134.06,133.9,133.9,4729.0,122.8718,122.8902,122.7435,122.7435,4729.0
2023-02-13 13:10:00,133.92,133.97,133.76,133.83,7149.0,122.7618,122.8077,122.6152,122.6793,7149.0
2023-02-13 13:15:00,133.83,133.96,133.81,133.94,12872.0,122.6793,122.7985,122.661,122.7802,12872.0
2023-02-13 13:20:00,133.94,134.04,133.89,133.92,10193.0,122.7802,122.8718,122.7343,122.7618,10193.0
2023-02-13 13:25:00,133.92,133.95,133.75,133.86,8778.0,122.7618,122.7893,122.606,122.7068,8778.0
2023-02-13 13:30:00,133.87,134.05,133.87,133.99,4452.0,122.716,122.881,122.716,122.826,4452.0
2023-02-13 13:35:00,134.03,134.07,133.89,133.97,11524.0,122.8627,122.8993,122.7343,122.8077,11524.0
2023-02-13 13:40:00,133.97,134.03,133.81,133.94,34090.0,122.8077,122.8627,122.661,122.7802,34090.0
2023-02-13 13:45:00,133.95,134.03,133.88,133.92,8011.0,122.7893,122.8627,122.7252,122.7618,8011.0
2023-02-13 13:50:00,133.93,133.93,133.56,133.74,14917.0,122.771,122.771,122.4318,122.5968,14917.0
2023-02-13 13:55:00,133.71,133.89,133.66,133.78,12254.0,122.5693,122.7343,122.5235,122.6335,12254.0
2023-02-13 14:00:00,133.79,133.85,133.58,133.59,13364.0,122.6427,122.6977,122.4502,122.4593,13364.0
2023-02-13 14:05:00,133.59,133.72,133.57,133.69,10179.0,122.4593,122.5785,122.441,122.551,10179.0
2023-02-13 14:10:00,133.72,133.88,133.71,133.88,10601.0,122.5785,122.7252,122.5693,122.7252,10601.0
2023-02-13 14:15:00,133.92,133.93,133.78,133.8,9457.0,122.7618,122.771,122.6335,122.6518,9457.0
2023-02-13 14:20:00,133.81,133.88,133.56,133.59,15659.0,122.661,122.7252,122.4318,122.4593,15659.0
2023-02-13 14:25:00,133.6,133.91,133.57,133.88,29392.0,122.4685,122.7527,122.441,122.7252,29392.0
2023-02-13 14:30:00,133.89,133.89,133.65,133.66,17652.0,122.7343,122.7343,122.5143,122.5235,17652.0
2023-02-13 14:35:00,133.7,133.81,133.58,133.6,24970.0,122.5602,122.661,122.4502,122.4685,24970.0
2023-02-13 14:40:00,133.6,133.75,133.57,133.75,20243.0,122.4685,122.606,122.441,122.606,20243.0
2023-02-13 14:45:00,133.72,133.73,133.62,133.67,9104.0,122.5785,122.5877,122.4868,122.5327,9104.0
2023-02-13 14:50:00,133.64,134.01,133.63,133.95,7469.0,122.5052,122.8443,122.496,122.7893,7469.0
2023-02-13 14:55:00,133.96,134.01,133.86,133.89,13005.0,122.7985,122.8443,122.7068,122.7343,13005.0
2023-02-13 15:00:00,133.89,133.96,133.52,133.62,25945.0,122.7343,122.7985,122.3952,122.4868,25945.0
2023-02-13 15:05:00,133.62,133.71,133.25,133.34,20623.0,122.4868,122.5693,122.1477,122.2302,20623.0
2023-02-13 15:10:00,133.33,133.34,132.91,132.93,18074.0,122.221,122.2302,121.836,121.8543,18074.0
2023-02-13 15:15:00,132.89,133.25,132.85,133.25,17485.0,121.8177,122.1477,121.781,122.1477,17485.0
2023-02-13 15:20:00,133.23,133.35,133.08,133.08,14489.0,122.1293,122.2393,121.9918,121.9918,14489.0
2023-02-13 15:25:00,133.07,133.16,132.92,132.96,16976.0,121.9827,122.0652,121.8452,121.8818,16976.0
2023-02-13 15:30:00,132.98,133.42,132.92,133.37,43823.0,121.9002,122.3035,121.8452,122.2577,43823.0
2023-02-13 15:35:00,133.36,133.52,133.26,133.47,28978.0,122.2485,122.3952,122.1568,122.3493,28978.0
2023-02-13 15:40:00,133.48,133.5,133.34,133.39,24738.0,122.3585,122.3768,122.2302,122.276,24738.0
2023-02-13 15:45:00,133.38,133.55,133.33,133.46,34873.0,122.2668,122.4227,122.221,122.3402,34873.0
2023-02-13 15:50:00,133.43,133.51,133.15,133.19,53659.0,122.3127,122.386,122.056,122.0927,53659.0
2023-02-13 15:55:00,133.18,133.35,133.14,133.27,162766.0,122.0835,122.2393,122.0468,122.166,162766.0
2023-02-14 09:30:00,131.6,131.99,131.25,131.76,46087.0,120.6351,120.9926,120.3143,120.7818,46087.0
2023-02-14 09:35:00,131.75,132.0,131.39,131.59,15438.0,120.7726,121.0018,120.4426,120.626,15438.0
2023-02-14 09:40:00,131.55,132.06,131.49,131.98,18788.0,120.5893,121.0568,120.5343,120.9835,18788.0
2023-02-14 09:45:00,132.0,132.86,132.0,132.52,11961.0,121.0018,121.7902,121.0018,121.4785,11961.0
2023-02-14 09:50:00,132.46,132.62,132.37,132.62,8280.0,121.4235,121.5702,121.341,121.5702,8280.0
2023-02-14 09:55:00,132.69,133.11,132.68,132.94,15744.0,121.6343,122.0193,121.6252,121.8635,15744.0
2023-02-14 10:00:00,132.97,133.41,132.91,133.28,9846.0,121.891,122.2943,121.836,122.1752,9846.0
2023-02-14 10:05:00,133.13,133.73,133.13,133.7,10364.0,122.0377,122.5877,122.0377,122.5602,10364.0
2023-02-14 10:10:00,133.71,134.03,133.6,133.86,14006.0,122.5693,122.8627,122.4685,122.7068,14006.0
2023-02-14 10:15:00,133.91,134.2,133.79,134.02,17687.0,122.7527,123.0185,122.6427,122.8535,17687.0
2023-02-14 10:20:00,133.99,134.12,133.78,134.11,9421.0,122.826,122.9452,122.6335,122.936,9421.0
2023-02-14 10:25:00,134.12,134.18,134.01,134.02,5103.0,122.9452,123.0002,122.8443,122.8535,5103.0
2023-02-14 10:30:00,134.05,134.24,133.9,133.91,4651.0,122.881,123.0552,122.7435,122.7527,4651.0
2023-02-14 10:35:00,133.76,133.81,133.07,133.07,17046.0,122.6152,122.661,121.9827,121.9827,17046.0
2023-02-14 10:40:00,133.07,133.23,133.0,133.16,6670.0,121.9827,122.1293,121.9185,122.0652,6670.0
2023-02-14 10:45:00,133.16,133.34,132.82,133.16,6850.0,122.0652,122.2302,121.7535,122.0652,6850.0
2023-02-14 10:50:00,133.12,133.19,132.65,132.79,21882.0,122.0285,122.0927,121.5977,121.726,21882.0
2023-02-14 10:55:00,132.78,133.19,132.7,132.97,10571.0,121.7168,122.0927,121.6435,121.891,10571.0
2023-02-14 11:00:00,132.99,133.29,132.94,133.17,4872.0,121.9093,122.1843,121.8635,122.0743,4872.0
2023-02-14 11:05:00,133.17,133.23,133.0,133.03,7270.0,122.0743,122.1293,121.9185,121.946,7270.0
2023-02-14 11:10:00,133.04,133.05,132.85,132.89,6355.0,121.9552,121.9643,121.781,121.8177,6355.0
2023-02-14 11:15:00,132.8,133.0,132.73,132.92,9790.0,121.7352,121.9185,121.671,121.8452,9790.0
2023-02-14 11:20:00,132.89,133.11,132.88,133.09,7426.0,121.8177,122.0193,121.8085,122.001,7426.0
2023-02-14 11:25:00,133.06,133.06,132.34,132.39,7861.0,121.9735,121.9735,121.3135,121.3593,7861.0
2023-02-14 11:30:00,132.37,132.38,131.97,132.21,8478.0,121.341,121.3501,120.9743,121.1943,8478.0
2023-02-14 11:35:00,132.17,132.36,132.12,132.3,32584.0,121.1576,121.3318,121.1118,121.2768,32584.0
2023-02-14 11:40:00,132.31,132.32,132.06,132.15,12182.0,121.286,121.2951,121.0568,121.1393,12182.0
2023-02-14 11:45:00,132.1,132.21,131.98,132.06,19796.0,121.0935,121.1943,120.9835,121.0568,19796.0
2023-02-14 11:50:00,132.03,132.06,131.67,131.86,8139.0,121.0293,121.0568,120.6993,120.8735,8139.0
2023-02-14 11:55:00,131.79,132.02,131.71,132.0,41748.0,120.8093,121.0201,120.736,121.0018,41748.0
2023-02-14 12:00:00,132.03,132.18,131.99,132.13,15555.0,121.0293,121.1668,120.9926,121.121,15555.0
2023-02-14 12:05:00,132.12,132.12,131.86,132.02,9865.0,121.1118,121.1118,120.8735,121.0201,9865.0
2023-02-14 12:10:00,132.08,132.3,132.08,132.28,6577.0,121.0751,121.2768,121.0751,121.2585,6577.0
2023-02-14 12:15:00,132.24,132.36,132.21,132.29,3399.0,121.2218,121.3318,121.1943,121.2676,3399.0
2023-02-14 12:20:00,132.31,132.36,132.17,132.2,8769.0,121.286,121.3318,121.1576,121.1851,8769.0
2023-02-14 12:25:00,132.18,132.39,132.16,132.36,4955.0,121.1668,121.3593,121.1485,121.3318,4955.0
2023-02-14 12:30:00,132.33,132.6,132.31,132.54,3489.0,121.3043,121.5518,121.286,121.4968,3489.0
2023-02-14 12:35:00,132.5,132.57,132.3,132.33,3530.0,121.4602,121.5243,121.2768,121.3043,3530.0
2023-02-14 12:40:00,132.36,132.46,132.27,132.31,3371.0,121.3318,121.4235,121.2493,121.286,3371.0
2023-02-14 12:45:00,132.3,132.35,132.21,132.34,11033.0,121.2768,121.3226,121.1943,121.3135,11033.0
2023-02-14 12:50:00,132.38,132.46,132.32,132.38,6996.0,121.3501,121.4235,121.2951,121.3501,6996.0
2023-02-14 12:55:00,132.38,132.59,132.38,132.53,7525.0,121.3501,121.5427,121.3501,121.4877,7525.0
2023-02-14 13:00:00,132.58,132.84,132.53,132.72,15903.0,121.5335,121.7718,121.4877,121.6618,15903.0
2023-02-14 13:05:00,132.73,132.93,132.56,132.56,9087.0,121.671,121.8543,121.5152,121.5152,9087.0
2023-02-14 13:10:00,132.59,132.62,132.5,132.62,4570.0,121.5427,121.5702,121.4602,121.5702,4570.0
2023-02-14 13:15:00,132.56,133.0,132.56,132.79,8308.0,121.5152,121.9185,121.5152,121.726,8308.0
2023-02-14 13:20:00,132.76,132.77,132.6,132.67,8409.0,121.6985,121.7077,121.5518,121.616,8409.0
2023-02-14 13:25:00,132.65,132.71,132.56,132.56,7393.0,121.5977,121.6527,121.5152,121.5152,7393.0
2023-02-14 13:30:00,132.62,132.7,132.57,132.6,3752.0,121.5702,121.6435,121.5243,121.5518,3752.0
2023-02-14 13:35:00,132.62,132.62,132.31,132.46,7925.0,121.5702,121.5702,121.286,121.4235,7925.0
2023-02-14 13:40:00,132.43,132.47,132.19,132.19,13658.0,121.396,121.4327,121.176,121.176,13658.0
2023-02-14 13:45:00,132.2,132.39,132.17,132.34,16572.0,121.1851,121.3593,121.1576,121.3135,16572.0
2023-02-14 13:50:00,132.33,132.36,132.25,132.32,14032.0,121.3043,121.3318,121.231,121.2951,14032.0
2023-02-14 13:55:00,132.31,132.34,132.13,132.16,10750.0,121.286,121.3135,121.121,121.1485,10750.0
2023-02-14 14:00:00,132.08,132.23,132.04,132.19,11555.0,121.0751,121.2126,121.0385,121.176,11555.0
2023-02-14 14:05:00,132.13,132.13,131.78,131.85,10774.0,121.121,121.121,120.8001,120.8643,10774.0
2023-02-14 14:10:00,131.9,132.11,131.84,132.1,8354.0,120.9101,121.1026,120.8551,121.0935,8354.0
2023-02-14 14:15:00,132.08,132.22,132.04,132.18,6659.0,121.0751,121.2035,121.0385,121.1668,6659.0
2023-02-14 14:20:00,132.2,132.22,131.86,131.92,7060.0,121.1851,121.2035,120.8735,120.9285,7060.0
2023-02-14 14:25:00,131.93,131.93,131.74,131.79,7734.0,120.9376,120.9376,120.7635,120.8093,7734.0
2023-02-14 14:30:00,131.79,132.07,131.7,132.06,15692.0,120.8093,121.066,120.7268,121.0568,15692.0
2023-02-14 14:35:00,132.08,132.26,132.08,132.23,5857.0,121.0751,121.2401,121.0751,121.2126,5857.0
2023-02-14 14:40:00,132.3,132.48,132.27,132.46,7131.0,121.2768,121.4418,121.2493,121.4235,7131.0
2023-02-14 14:45:00,132.46,132.88,132.29,132.78,86032.0,121.4235,121.8085,121.2676,121.7168,86032.0
2023-02-14 14:50:00,132.76,132.82,132.58,132.8,15580.0,121.6985,121.7535,121.5335,121.7352,15580.0
2023-02-14 14:55:00,132.76,132.82,132.69,132.74,9986.0,121.6985,121.7535,121.6343,121.6802,9986.0
2023-02-14 15:00:00,132.75,132.82,132.65,132.78,10629.0,121.6893,121.7535,121.5977,121.7168,10629.0
2023-02-14 15:05:00,132.78,132.83,132.7,132.71,7164.0,121.7168,121.7627,121.6435,121.6527,7164.0
2023-02-14 15:10:00,132.72,132.73,132.58,132.69,12000.0,121.6618,121.671,121.5335,121.6343,12000.0
2023-02-14 15:15:00,132.67,132.86,132.55,132.86,27582.0,121.616,121.7902,121.506,121.7902,27582.0
2023-02-14 15:20:00,132.9,133.15,132.85,133.14,10002.0,121.8268,122.056,121.781,122.0468,10002.0
2023-02-14 15:25:00,133.13,133.29,133.11,133.17,18191.0,122.0377,122.1843,122.0193,122.0743,18191.0
2023-02-14 15:30:00,133.24,133.27,133.08,133.19,19997.0,122.1385,122.166,121.9918,122.0927,19997.0
2023-02-14 15:35:00,133.19,133.42,133.19,133.38,16318.0,122.0927,122.3035,122.0927,122.2668,16318.0
2023-02-14 15:40:00,133.38,133.41,133.1,133.19,28781.0,122.2668,122.2943,122.0102,122.0927,28781.0
2023-02-14 15:45:00,133.21,133.38,133.08,133.31,17849.0,122.111,122.2668,121.9918,122.2027,17849.0
2023-02-14 15:50:00,133.29,133.38,133.12,133.17,51597.0,122.1843,122.2668,122.0285,122.0743,51597.0
2023-02-14 15:55:00,133.17,133.31,132.89,133.13,120156.0,122.0743,122.2027,121.8177,122.0377,120156.0
2023-02-15 09:30:00,131.27,131.72,129.81,130.15,102442.0,120.3326,120.7451,118.9943,119.306,102442.0
2023-02-15 09:35:00,130.13,130.24,128.93,128.98,48568.0,119.2876,119.3885,118.1876,118.2334,48568.0
2023-02-15 09:40:00,128.97,129.08,128.47,128.47,63407.0,118.2243,118.3251,117.7659,117.7659,63407.0
2023-02-15 09:45:00,128.4,128.55,127.87,128.03,82476.0,117.7018,117.8393,117.2159,117.3626,82476.0
2023-02-15 09:50:00,128.01,128.08,126.72,126.75,56693.0,117.3443,117.4084,116.1617,116.1892,56693.0
2023-02-15 09:55:00,126.71,126.91,126.51,126.82,68834.0,116.1526,116.3359,115.9692,116.2534,68834.0
2023-02-15 10:00:00,126.83,128.0,126.75,127.85,64771.0,116.2626,117.3351,116.1892,117.1976,64771.0
2023-02-15 10:05:00,127.87,128.06,127.23,127.26,33401.0,117.2159,117.3901,116.6292,116.6567,33401.0
2023-02-15 10:10:00,127.24,127.5,127.11,127.11,47451.0,116.6384,116.8767,116.5192,116.5192,47451.0
2023-02-15 10:15:00,127.16,127.48,127.11,127.28,38726.0,116.5651,116.8584,116.5192,116.6751,38726.0
2023-02-15 10:20:00,127.3,127.5,127.12,127.33,33430.0,116.6934,116.8767,116.5284,116.7209,33430.0
2023-02-15 10:25:00,127.34,127.44,127.14,127.22,25048.0,116.7301,116.8217,116.5467,116.6201,25048.0
2023-02-15 10:30:00,127.18,127.71,126.7,127.56,34822.0,116.5834,117.0693,116.1434,116.9317,34822.0
2023-02-15 10:35:00,127.61,127.79,127.28,127.63,21469.0,116.9776,117.1426,116.6751,116.9959,21469.0
2023-02-15 10:40:00,127.63,127.77,127.44,127.44,47529.0,116.9959,117.1243,116.8217,116.8217,47529.0
2023-02-15 10:45:00,127.41,127.74,127.36,127.49,25706.0,116.7942,117.0968,116.7484,116.8676,25706.0
2023-02-15 10:50:00,127.48,127.8,127.36,127.73,39582.0,116.8584,117.1518,116.7484,117.0876,39582.0
2023-02-15 10:55:00,127.73,128.43,127.73,128.2,23869.0,117.0876,117.7293,117.0876,117.5184,23869.0
2023-02-15 11:00:00,128.15,128.33,127.86,127.95,19451.0,117.4726,117.6376,117.2068,117.2893,19451.0
2023-02-15 11:05:00,128.03,128.19,127.94,128.05,16392.0,117.3626,117.5093,117.2801,117.3809,16392.0
2023-02-15 11:10:00,128.07,128.22,128.02,128.09,13492.0,117.3993,117.5368,117.3534,117.4176,13492.0
2023-02-15 11:15:00,128.1,128.36,128.03,128.15,15623.0,117.4268,117.6651,117.3626,117.4726,15623.0
2023-02-15 11:20:00,128.16,128.17,127.65,127.86,15088.0,117.4818,117.4909,117.0143,117.2068,15088.0
2023-02-15 11:25:00,127.86,127.86,127.44,127.58,25002.0,117.2068,117.2068,116.8217,116.9501,25002.0
2023-02-15 11:30:00,127.57,127.68,127.36,127.36,14427.0,116.9409,117.0418,116.7484,116.7484,14427.0
2023-02-15 11:35:00,127.38,127.52,127.21,127.47,20513.0,116.7667,116.8951,116.6109,116.8492,20513.0
2023-02-15 11:40:00,127.39,127.5,127.25,127.37,11601.0,116.7759,116.8767,116.6476,116.7576,11601.0
2023-02-15 11:45:00,127.39,127.82,127.39,127.78,21375.0,116.7759,117.1701,116.7759,117.1334,21375.0
2023-02-15 11:50:00,127.78,128.18,127.77,128.05,22168.0,117.1334,117.5001,117.1243,117.3809,22168.0
2023-02-15 11:55:00,128.02,128.17,127.82,127.82,23080.0,117.3534,117.4909,117.1701,117.1701,23080.0
2023-02-15 12:00:00,127.82,128.19,127.79,128.13,26666.0,117.1701,117.5093,117.1426,117.4543,26666.0
2023-02-15 12:05:00,128.11,128.16,127.83,128.04,47158.0,117.4359,117.4818,117.1793,117.3718,47158.0
2023-02-15 12:10:00,127.98,128.09,127.91,127.98,30851.0,117.3168,117.4176,117.2526,117.3168,30851.0
2023-02-15 12:15:00,127.97,127.97,127.7,127.9,26839.0,117.3076,117.3076,117.0601,117.2434,26839.0
2023-02-15 12:20:00,127.91,127.91,127.36,127.37,53750.0,117.2526,117.2526,116.7484,116.7576,53750.0
2023-02-15 12:25:00,127.31,127.38,127.05,127.07,36621.0,116.7026,116.7667,116.4642,116.4826,36621.0
2023-02-15 12:30:00,127.07,127.35,126.99,127.31,35799.0,116.4826,116.7392,116.4092,116.7026,35799.0
2023-02-15 12:35:00,127.32,127.41,127.23,127.3,24192.0,116.7117,116.7942,116.6292,116.6934,24192.0
2023-02-15 12:40:00,127.26,127.77,127.18,127.75,30487.0,116.6567,117.1243,116.5834,117.1059,30487.0
2023-02-15 12:45:00,127.8,127.97,127.72,127.83,16406.0,117.1518,117.3076,117.0784,117.1793,16406.0
2023-02-15 12:50:00,127.82,128.03,127.76,127.97,15116.0,117.1701,117.3626,117.1151,117.3076,15116.0
2023-02-15 12:55:00,128.0,128.14,127.91,128.12,15580.0,117.3351,117.4634,117.2526,117.4451,15580.0
2023-02-15 13:00:00,128.17,128.42,128.17,128.31,16498.0,117.4909,117.7201,117.4909,117.6193,16498.0
2023-02-15 13:05:00,128.28,128.63,128.21,128.63,14926.0,117.5918,117.9126,117.5276,117.9126,14926.0
2023-02-15 13:10:00,128.67,128.71,128.42,128.43,14487.0,117.9493,117.9859,117.7201,117.7293,14487.0
2023-02-15 13:15:00,128.44,128.62,128.42,128.59,7236.0,117.7384,117.9034,117.7201,117.8759,7236.0
2023-02-15 13:20:00,128.57,128.92,128.55,128.91,10980.0,117.8576,118.1784,117.8393,118.1693,10980.0
2023-02-15 13:25:00,128.95,129.02,128.79,128.8,9790.0,118.2059,118.2701,118.0593,118.0684,9790.0
2023-02-15 13:30:00,128.82,129.03,128.82,128.87,10516.0,118.0868,118.2793,118.0868,118.1326,10516.0
2023-02-15 13:35:00,128.87,129.04,128.77,129.04,12068.0,118.1326,118.2884,118.0409,118.2884,12068.0
2023-02-15 13:40:00,129.04,129.13,128.93,129.12,12874.0,118.2884,118.3709,118.1876,118.3618,12874.0
2023-02-15 13:45:00,129.12,129.18,128.95,129.06,13103.0,118.3618,118.4168,118.2059,118.3068,13103.0
2023-02-15 13:50:00,129.08,129.12,128.84,129.05,18124.0,118.3251,118.3618,118.1051,118.2976,18124.0
2023-02-15 13:55:00,129.04,129.23,129.04,129.22,9745.0,118.2884,118.4626,118.2884,118.4534,9745.0
2023-02-15 14:00:00,129.25,129.28,129.11,129.13,10248.0,118.4809,118.5084,118.3526,118.3709,10248.0
2023-02-15 14:05:00,129.16,129.29,129.11,129.25,14162.0,118.3984,118.5176,118.3526,118.4809,14162.0
2023-02-15 14:10:00,129.25,129.31,129.05,129.11,13223.0,118.4809,118.5359,118.2976,118.3526,13223.0
2023-02-15 14:15:00,129.14,129.23,129.09,129.13,12590.0,118.3801,118.4626,118.3343,118.3709,12590.0
2023-02-15 14:20:00,129.14,129.16,128.98,128.98,24498.0,118.3801,118.3984,118.2334,118.2334,24498.0
2023-02-15 14:25:00,128.98,129.01,128.81,128.97,21610.0,118.2334,118.2609,118.0776,118.2243,21610.0
2023-02-15 14:30:00,128.95,128.98,128.69,128.72,16069.0,118.2059,118.2334,117.9676,117.9951,16069.0
2023-02-15 14:35:00,128.69,128.77,128.61,128.67,18618.0,117.9676,118.0409,117.8943,117.9493,18618.0
2023-02-15 14:40:00,128.6,128.68,128.52,128.59,20061.0,117.8851,117.9584,117.8118,117.8759,20061.0
2023-02-15 14:45:00,128.6,128.7,128.19,128.28,28739.0,117.8851,117.9768,117.5093,117.5918,28739.0
2023-02-15 14:50:00,128.31,128.32,128.1,128.14,25418.0,117.6193,117.6284,117.4268,117.4634,25418.0
2023-02-15 14:55:00,128.14,128.37,128.09,128.23,21061.0,117.4634,117.6743,117.4176,117.5459,21061.0
2023-02-15 15:00:00,128.23,128.32,128.1,128.28,44971.0,117.5459,117.6284,117.4268,117.5918,44971.0
2023-02-15 15:05:00,128.29,128.53,128.22,128.36,21902.0,117.6009,117.8209,117.5368,117.6651,21902.0
2023-02-15 15:10:00,128.34,128.36,128.18,128.25,38441.0,117.6468,117.6651,117.5001,117.5643,38441.0
2023-02-15 15:15:00,128.21,128.41,128.13,128.38,58866.0,117.5276,117.7109,117.4543,117.6834,58866.0
2023-02-15 15:20:00,128.37,128.47,128.16,128.41,26926.0,117.6743,117.7659,117.4818,117.7109,26926.0
2023-02-15 15:25:00,128.42,128.63,128.27,128.34,29637.0,117.7201,117.9126,117.5826,117.6468,29637.0
2023-02-15 15:30:00,128.34,128.46,128.26,128.44,55246.0,117.6468,117.7568,117.5734,117.7384,55246.0
2023-02-15 15:35:00,128.43,128.47,128.24,128.39,30852.0,117.7293,117.7659,117.5551,117.6926,30852.0
2023-02-15 15:40:00,128.42,128.59,128.4,128.43,36379.0,117.7201,117.8759,117.7018,117.7293,36379.0
2023-02-15 15:45:00,128.45,128.47,128.04,128.04,60342.0,117.7476,117.7659,117.3718,117.3718,60342.0
2023-02-15 15:50:00,128.06,128.36,128.04,128.26,77470.0,117.3901,117.6651,117.3718,117.5734,77470.0
2023-02-15 15:55:00,128.25,128.58,128.22,128.52,194093.0,117.5643,117.8668,117.5368,117.8118,194093.0
2023-02-16 09:30:00,127.71,128.29,127.49,127.58,43348.0,117.0693,117.6009,116.8676,116.9501,43348.0
2023-02-16 09:35:00,127.56,128.43,127.45,128.42,16237.0,116.9317,117.7293,116.8309,117.7201,16237.0
2023-02-16 09:40:00,128.45,128.49,127.73,128.2,16198.0,117.7476,117.7843,117.0876,117.5184,16198.0
2023-02-16 09:45:00,128.22,128.52,127.97,128.08,16480.0,117.5368,117.8118,117.3076,117.4084,16480.0
2023-02-16 09:50:00,127.99,128.14,127.41,127.6,22397.0,117.3259,117.4634,116.7942,116.9684,22397.0
2023-02-16 09:55:00,127.61,127.66,127.04,127.1,13755.0,116.9776,117.0234,116.4551,116.5101,13755.0
2023-02-16 10:00:00,127.1,127.72,127.04,127.08,14687.0,116.5101,117.0784,116.4551,116.4917,14687.0
2023-02-16 10:05:00,127.07,127.41,126.93,127.15,21279.0,116.4826,116.7942,116.3542,116.5559,21279.0
2023-02-16 10:10:00,127.17,127.56,127.08,127.5,11408.0,116.5742,116.9317,116.4917,116.8767,11408.0
2023-02-16 10:15:00,127.36,127.46,127.04,127.46,9333.0,116.7484,116.8401,116.4551,116.8401,9333.0
2023-02-16 10:20:00,127.43,127.87,127.35,127.39,9925.0,116.8126,117.2159,116.7392,116.7759,9925.0
2023-02-16 10:25:00,127.34,127.5,127.03,127.28,28104.0,116.7301,116.8767,116.4459,116.6751,28104.0
2023-02-16 10:30:00,127.26,127.78,127.19,127.65,6810.0,116.6567,117.1334,116.5926,117.0143,6810.0
2023-02-16 10:35:00,127.72,128.01,127.69,127.92,4867.0,117.0784,117.3443,117.0509,117.2618,4867.0
2023-02-16 10:40:00,127.83,127.95,127.56,127.95,6968.0,117.1793,117.2893,116.9317,117.2893,6968.0
2023-02-16 10:45:00,127.91,128.13,127.81,128.13,5708.0,117.2526,117.4543,117.1609,117.4543,5708.0
2023-02-16 10:50:00,128.15,128.25,128.02,128.11,9694.0,117.4726,117.5643,117.3534,117.4359,9694.0
2023-02-16 10:55:00,128.07,128.11,127.84,128.09,91430.0,117.3993,117.4359,117.1884,117.4176,91430.0
2023-02-16 11:00:00,128.11,128.11,127.89,127.92,9025.0,117.4359,117.4359,117.2343,117.2618,9025.0
2023-02-16 11:05:00,127.9,127.99,127.68,127.76,13600.0,117.2434,117.3259,117.0418,117.1151,13600.0
2023-02-16 11:10:00,127.69,127.75,127.37,127.41,10026.0,117.0509,117.1059,116.7576,116.7942,10026.0
2023-02-16 11:15:00,127.45,127.62,127.35,127.6,19577.0,116.8309,116.9868,116.7392,116.9684,19577.0
2023-02-16 11:20:00,127.61,127.61,127.41,127.51,11255.0,116.9776,116.9776,116.7942,116.8859,11255.0
2023-02-16 11:25:00,127.52,127.72,127.26,127.44,12798.0,116.8951,117.0784,116.6567,116.8217,12798.0
2023-02-16 11:30:00,127.41,127.55,127.28,127.44,12980.0,116.7942,116.9226,116.6751,116.8217,12980.0
2023-02-16 11:35:00,127.44,127.44,127.21,127.26,16427.0,116.8217,116.8217,116.6109,116.6567,16427.0
2023-02-16 11:40:00,127.31,127.57,127.29,127.53,9845.0,116.7026,116.9409,116.6842,116.9042,9845.0
2023-02-16 11:45:00,127.55,127.79,127.54,127.73,24089.0,116.9226,117.1426,116.9134,117.0876,24089.0
2023-02-16 11:50:00,127.76,127.91,127.59,127.65,36892.0,117.1151,117.2526,116.9593,117.0143,36892.0
2023-02-16 11:55:00,127.63,127.79,127.6,127.65,6011.0,116.9959,117.1426,116.9684,117.0143,6011.0
2023-02-16 12:00:00,127.63,127.64,127.41,127.51,10221.0,116.9959,117.0051,116.7942,116.8859,10221.0
2023-02-16 12:05:00,127.48,127.5,127.32,127.39,10590.0,116.8584,116.8767,116.7117,116.7759,10590.0
2023-02-16 12:10:00,127.32,127.41,127.24,127.26,8018.0,116.7117,116.7942,116.6384,116.6567,8018.0
2023-02-16 12:15:00,127.27,127.48,127.22,127.37,11890.0,116.6659,116.8584,116.6201,116.7576,11890.0
2023-02-16 12:20:00,127.32,127.42,127.21,127.38,6756.0,116.7117,116.8034,116.6109,116.7667,6756.0
2023-02-16 12:25:00,127.37,127.69,127.37,127.69,14036.0,116.7576,117.0509,116.7576,117.0509,14036.0
2023-02-16 12:30:00,127.7,127.83,127.62,127.77,6308.0,117.0601,117.1793,116.9868,117.1243,6308.0
2023-02-16 12:35:00,127.76,127.84,127.7,127.73,6731.0,117.1151,117.1884,117.0601,117.0876,6731.0
2023-02-16 12:40:00,127.78,127.97,127.71,127.89,5607.0,117.1334,117.3076,117.0693,117.2343,5607.0
2023-02-16 12:45:00,127.91,127.93,127.71,127.72,9533.0,117.2526,117.2709,117.0693,117.0784,9533.0
2023-02-16 12:50:00,127.7,127.78,127.57,127.6,11755.0,117.0601,117.1334,116.9409,116.9684,11755.0
2023-02-16 12:55:00,127.6,127.71,127.37,127.39,17438.0,116.9684,117.0693,116.7576,116.7759,17438.0
2023-02-16 13:00:00,127.39,127.48,127.16,127.28,12835.0,116.7759,116.8584,116.5651,116.6751,12835.0
2023-02-16 13:05:00,127.2,127.23,126.88,126.93,37595.0,116.6017,116.6292,116.3084,116.3542,37595.0
2023-02-16 13:10:00,126.91,126.93,126.48,126.53,25924.0,116.3359,116.3542,115.9417,115.9876,25924.0
2023-02-16 13:15:00,126.57,126.75,126.53,126.69,29893.0,116.0242,116.1892,115.9876,116.1342,29893.0
2023-02-16 13:20:00,126.66,126.69,126.28,126.32,34988.0,116.1067,116.1342,115.7584,115.7951,34988.0
2023-02-16 13:25:00,126.33,126.43,126.19,126.22,17001.0,115.8042,115.8959,115.6759,115.7034,17001.0
2023-02-16 13:30:00,126.2,126.47,126.2,126.46,19504.0,115.6851,115.9326,115.6851,115.9234,19504.0
2023-02-16 13:35:00,126.53,126.77,126.53,126.64,9082.0,115.9876,116.2076,115.9876,116.0884,9082.0
2023-02-16 13:40:00,126.64,126.98,126.55,126.98,6681.0,116.0884,116.4001,116.0059,116.4001,6681.0
2023-02-16 13:45:00,127.0,127.06,126.93,126.93,6741.0,116.4184,116.4734,116.3542,116.3542,6741.0
2023-02-16 13:50:00,126.89,126.95,126.79,126.93,9483.0,116.3176,116.3726,116.2259,116.3542,9483.0
2023-02-16 13:55:00,126.96,127.04,126.9,126.94,13861.0,116.3817,116.4551,116.3267,116.3634,13861.0
2023-02-16 14:00:00,126.98,127.14,126.92,127.09,22478.0,116.4001,116.5467,116.3451,116.5009,22478.0
2023-02-16 14:05:00,127.13,127.32,127.1,127.21,19609.0,116.5376,116.7117,116.5101,116.6109,19609.0
2023-02-16 14:10:00,127.19,127.4,126.99,127.0,14331.0,116.5926,116.7851,116.4092,116.4184,14331.0
2023-02-16 14:15:00,126.98,127.14,126.88,126.98,21740.0,116.4001,116.5467,116.3084,116.4001,21740.0
2023-02-16 14:20:00,126.94,126.94,126.63,126.81,17841.0,116.3634,116.3634,116.0792,116.2442,17841.0
2023-02-16 14:25:00,126.82,126.99,126.77,126.97,28689.0,116.2534,116.4092,116.2076,116.3909,28689.0
2023-02-16 14:30:00,126.95,127.14,126.94,127.06,12638.0,116.3726,116.5467,116.3634,116.4734,12638.0
2023-02-16 14:35:00,127.04,127.13,126.96,127.07,22306.0,116.4551,116.5376,116.3817,116.4826,22306.0
2023-02-16 14:40:00,127.06,127.06,126.72,126.73,17863.0,116.4734,116.4734,116.1617,116.1709,17863.0
2023-02-16 14:45:00,126.73,126.74,126.42,126.44,15948.0,116.1709,116.1801,115.8867,115.9051,15948.0
2023-02-16 14:50:00,126.46,126.64,126.38,126.6,24451.0,115.9234,116.0884,115.8501,116.0517,24451.0
2023-02-16 14:55:00,126.6,126.77,126.59,126.67,11134.0,116.0517,116.2076,116.0426,116.1159,11134.0
2023-02-16 15:00:00,126.67,126.71,126.5,126.5,21995.0,116.1159,116.1526,115.9601,115.9601,21995.0
2023-02-16 15:05:00,126.49,126.6,126.19,126.42,56422.0,115.9509,116.0517,115.6759,115.8867,56422.0
2023-02-16 15:10:00,126.41,126.48,126.26,126.37,14354.0,115.8776,115.9417,115.7401,115.8409,14354.0
2023-02-16 15:15:00,126.35,126.35,125.75,125.79,21656.0,115.8226,115.8226,115.2726,115.3092,21656.0
2023-02-16 15:20:00,125.77,126.05,125.72,125.82,27732.0,115.2909,115.5476,115.2451,115.3367,27732.0
2023-02-16 15:25:00,125.82,125.95,125.74,125.74,22614.0,115.3367,115.4559,115.2634,115.2634,22614.0
2023-02-16 15:30:00,125.72,125.89,125.67,125.73,40291.0,115.2451,115.4009,115.1992,115.2542,40291.0
2023-02-16 15:35:00,125.71,125.87,125.61,125.65,31794.0,115.2359,115.3826,115.1442,115.1809,31794.0
2023-02-16 15:40:00,125.66,125.9,125.63,125.71,28577.0,115.1901,115.4101,115.1626,115.2359,28577.0
2023-02-16 15:45:00,125.73,125.78,125.38,125.6,36762.0,115.2542,115.3001,114.9334,115.1351,36762.0
2023-02-16 15:50:00,125.59,125.83,125.46,125.51,51367.0,115.1259,115.3459,115.0067,115.0526,51367.0
2023-02-16 15:55:00,125.51,125.54,124.99,125.15,180789.0,115.0526,115.0801,114.5759,114.7226,180789.0
2023-02-17 09:30:00,122.2,122.62,121.27,121.63,243579.0,112.0183,112.4033,111.1658,111.4958,243579.0
2023-02-17 09:35:00,121.53,121.53,119.02,119.02,68525.0,111.4042,111.4042,109.1033,109.1033,68525.0
2023-02-17 09:40:00,119.07,119.93,118.88,119.71,60751.0,109.1491,109.9375,108.975,109.7358,60751.0
2023-02-17 09:45:00,119.7,120.41,119.56,120.27,55901.0,109.7266,110.3775,109.5983,110.2491,55901.0
2023-02-17 09:50:00,120.31,120.6,120.11,120.29,22671.0,110.2858,110.5517,110.1025,110.2675,22671.0
2023-02-17 09:55:00,120.26,120.35,119.6,120.0,40930.0,110.24,110.3225,109.635,110.0016,40930.0
2023-02-17 10:00:00,120.01,120.11,119.38,119.93,52885.0,110.0108,110.1025,109.4333,109.9375,52885.0
2023-02-17 10:05:00,119.93,119.93,119.31,119.37,39220.0,109.9375,109.9375,109.3691,109.4241,39220.0
2023-02-17 10:10:00,119.3,119.69,119.18,119.2,32258.0,109.36,109.7175,109.25,109.2683,32258.0
2023-02-17 10:15:00,119.22,119.68,118.88,119.62,73687.0,109.2866,109.7083,108.975,109.6533,73687.0
2023-02-17 10:20:00,119.57,120.19,119.57,119.75,70995.0,109.6075,110.1758,109.6075,109.7725,70995.0
2023-02-17 10:25:00,119.75,120.28,119.65,120.03,26601.0,109.7725,110.2583,109.6808,110.0291,26601.0
2023-02-17 10:30:00,120.03,120.42,119.92,120.24,62265.0,110.0291,110.3867,109.9283,110.2216,62265.0
2023-02-17 10:35:00,120.2,120.68,120.0,120.05,49280.0,110.185,110.625,110.0016,110.0475,49280.0
2023-02-17 10:40:00,120.11,120.17,119.3,119.36,33596.0,110.1025,110.1575,109.36,109.415,33596.0
2023-02-17 10:45:00,119.34,119.55,119.04,119.13,45100.0,109.3966,109.5891,109.1216,109.2041,45100.0
2023-02-17 10:50:00,119.1,119.15,118.79,118.79,37519.0,109.1766,109.2225,108.8925,108.8925,37519.0
2023-02-17 10:55:00,118.77,118.83,118.35,118.66,83308.0,108.8741,108.9291,108.4891,108.7733,83308.0
2023-02-17 11:00:00,118.69,119.16,118.59,119.16,52470.0,108.8008,109.2316,108.7091,109.2316,52470.0
2023-02-17 11:05:00,119.17,119.33,119.08,119.11,49337.0,109.2408,109.3875,109.1583,109.1858,49337.0
2023-02-17 11:10:00,119.12,119.53,118.92,119.1,41351.0,109.195,109.5708,109.0116,109.1766,41351.0
2023-02-17 11:15:00,119.11,119.11,118.36,118.37,91923.0,109.1858,109.1858,108.4983,108.5075,91923.0
2023-02-17 11:20:00,118.36,118.45,117.98,118.07,91263.0,108.4983,108.5808,108.15,108.2325,91263.0
2023-02-17 11:25:00,118.06,118.36,118.05,118.22,22616.0,108.2233,108.4983,108.2141,108.37,22616.0
2023-02-17 11:30:00,118.25,118.6,118.24,118.46,55245.0,108.3975,108.7183,108.3883,108.59,55245.0
2023-02-17 11:35:00,118.5,118.78,118.36,118.52,29498.0,108.6266,108.8833,108.4983,108.645,29498.0
2023-02-17 11:40:00,118.56,118.97,118.54,118.94,48434.0,108.6816,109.0575,108.6633,109.03,48434.0
2023-02-17 11:45:00,118.94,119.05,118.85,118.9,19099.0,109.03,109.1308,108.9475,108.9933,19099.0
2023-02-17 11:50:00,118.88,118.88,118.29,118.46,19380.0,108.975,108.975,108.4341,108.59,19380.0
2023-02-17 11:55:00,118.46,118.59,118.4,118.44,14034.0,108.59,108.7091,108.535,108.5716,14034.0
2023-02-17 12:00:00,118.46,118.65,118.4,118.58,17899.0,108.59,108.7641,108.535,108.7,17899.0
2023-02-17 12:05:00,118.61,118.63,118.22,118.3,24515.0,108.7275,108.7458,108.37,108.4433,24515.0
2023-02-17 12:10:00,118.31,118.44,118.31,118.34,17285.0,108.4525,108.5716,108.4525,108.48,17285.0
2023-02-17 12:15:00,118.37,118.59,118.28,118.38,26287.0,108.5075,108.7091,108.425,108.5166,26287.0
2023-02-17 12:20:00,118.4,118.62,118.37,118.47,47872.0,108.535,108.7366,108.5075,108.5991,47872.0
2023-02-17 12:25:00,118.44,118.54,118.35,118.43,34365.0,108.5716,108.6633,108.4891,108.5625,34365.0
2023-02-17 12:30:00,118.42,118.46,118.2,118.32,22786.0,108.5533,108.59,108.3516,108.4616,22786.0
2023-02-17 12:35:00,118.32,118.36,118.0,118.03,63351.0,108.4616,108.4983,108.1683,108.1958,63351.0
2023-02-17 12:40:00,118.03,118.11,117.4,117.4,164401.0,108.1958,108.2691,107.6183,107.6183,164401.0
2023-02-17 12:45:00,117.44,117.93,117.44,117.79,53622.0,107.6549,108.1041,107.6549,107.9758,53622.0
2023-02-17 12:50:00,117.88,117.94,117.54,117.55,25883.0,108.0583,108.1133,107.7466,107.7558,25883.0
2023-02-17 12:55:00,117.55,117.67,117.5,117.63,16523.0,107.7558,107.8658,107.7099,107.8291,16523.0
2023-02-17 13:00:00,117.58,117.69,117.42,117.65,24666.0,107.7833,107.8841,107.6366,107.8474,24666.0
2023-02-17 13:05:00,117.64,117.85,117.53,117.82,31507.0,107.8383,108.0308,107.7374,108.0033,31507.0
2023-02-17 13:10:00,117.82,118.25,117.82,118.16,20443.0,108.0033,108.3975,108.0033,108.315,20443.0
2023-02-17 13:15:00,118.21,118.27,118.09,118.11,17029.0,108.3608,108.4158,108.2508,108.2691,17029.0
2023-02-17 13:20:00,118.08,118.08,117.83,117.89,11437.0,108.2416,108.2416,108.0124,108.0675,11437.0
2023-02-17 13:25:00,117.89,117.91,117.71,117.76,8939.0,108.0675,108.0858,107.9024,107.9483,8939.0
2023-02-17 13:30:00,117.82,117.84,117.47,117.58,29945.0,108.0033,108.0216,107.6824,107.7833,29945.0
2023-02-17 13:35:00,117.55,117.75,117.55,117.67,27467.0,107.7558,107.9391,107.7558,107.8658,27467.0
2023-02-17 13:40:00,117.65,117.82,117.63,117.67,12115.0,107.8474,108.0033,107.8291,107.8658,12115.0
2023-02-17 13:45:00,117.71,118.05,117.62,117.96,21049.0,107.9024,108.2141,107.8199,108.1316,21049.0
2023-02-17 13:50:00,118.01,118.13,117.86,117.86,17389.0,108.1775,108.2875,108.04,108.04,17389.0
2023-02-17 13:55:00,117.89,117.91,117.66,117.72,18480.0,108.0675,108.0858,107.8566,107.9116,18480.0
2023-02-17 14:00:00,117.75,117.84,117.6,117.63,12172.0,107.9391,108.0216,107.8016,107.8291,12172.0
2023-02-17 14:05:00,117.64,117.91,117.64,117.79,19337.0,107.8383,108.0858,107.8383,107.9758,19337.0
2023-02-17 14:10:00,117.75,117.81,117.39,117.42,33420.0,107.9391,107.9941,107.6091,107.6366,33420.0
2023-02-17 14:15:00,117.43,117.79,117.39,117.66,40368.0,107.6458,107.9758,107.6091,107.8566,40368.0
2023-02-17 14:20:00,117.69,117.84,117.65,117.69,32532.0,107.8841,108.0216,107.8474,107.8841,32532.0
2023-02-17 14:25:00,117.71,117.78,117.47,117.6,34317.0,107.9024,107.9666,107.6824,107.8016,34317.0
2023-02-17 14:30:00,117.6,117.81,117.55,117.68,21319.0,107.8016,107.9941,107.7558,107.8749,21319.0
2023-02-17 14:35:00,117.68,117.88,117.68,117.84,28583.0,107.8749,108.0583,107.8749,108.0216,28583.0
2023-02-17 14:40:00,117.82,118.05,117.75,117.78,34455.0,108.0033,108.2141,107.9391,107.9666,34455.0
2023-02-17 14:45:00,117.79,117.91,117.73,117.84,17993.0,107.9758,108.0858,107.9208,108.0216,17993.0
2023-02-17 14:50:00,117.86,118.09,117.85,118.01,16671.0,108.04,108.2508,108.0308,108.1775,16671.0
2023-02-17 14:55:00,118.02,118.15,118.01,118.12,17157.0,108.1866,108.3058,108.1775,108.2783,17157.0
2023-02-17 15:00:00,118.12,118.16,117.83,117.83,33279.0,108.2783,108.315,108.0124,108.0124,33279.0
2023-02-17 15:05:00,117.85,118.2,117.85,118.15,14762.0,108.0308,108.3516,108.0308,108.3058,14762.0
2023-02-17 15:10:00,118.14,118.15,117.85,117.95,18008.0,108.2966,108.3058,108.0308,108.1225,18008.0
2023-02-17 15:15:00,117.93,118.01,117.8,118.01,28632.0,108.1041,108.1775,107.9849,108.1775,28632.0
2023-02-17 15:20:00,118.01,118.01,117.78,117.98,20249.0,108.1775,108.1775,107.9666,108.15,20249.0
2023-02-17 15:25:00,117.96,118.0,117.77,117.81,24337.0,108.1316,108.1683,107.9574,107.9941,24337.0
2023-02-17 15:30:00,117.8,117.89,117.59,117.89,37104.0,107.9849,108.0675,107.7924,108.0675,37104.0
2023-02-17 15:35:00,117.89,118.07,117.89,118.0,40116.0,108.0675,108.2325,108.0675,108.1683,40116.0
2023-02-17 15:40:00,118.0,118.09,117.97,118.02,55481.0,108.1683,108.2508,108.1408,108.1866,55481.0
2023-02-17 15:45:00,118.03,118.04,117.84,117.98,109384.0,108.1958,108.205,108.0216,108.15,109384.0
2023-02-17 15:50:00,117.99,118.78,117.99,118.77,130406.0,108.1591,108.8833,108.1591,108.8741,130406.0
2023-02-17 15:55:00,118.77,118.82,118.38,118.44,258544.0,108.8741,108.92,108.5166,108.5716,258544.0
2023-02-21 09:30:00,118.42,118.75,118.3,118.54,88330.0,108.5533,108.8558,108.4433,108.6633,88330.0
2023-02-21 09:35:00,118.5,118.61,118.05,118.4,46447.0,108.6266,108.7275,108.2141,108.535,46447.0
2023-02-21 09:40:00,118.41,118.65,118.15,118.34,62640.0,108.5441,108.7641,108.3058,108.48,62640.0
2023-02-21 09:45:00,118.33,118.57,117.72,117.72,23678.0,108.4708,108.6908,107.9116,107.9116,23678.0
2023-02-21 09:50:00,117.78,118.91,117.77,118.57,42298.0,107.9666,109.0025,107.9574,108.6908,42298.0
2023-02-21 09:55:00,118.49,118.56,118.02,118.53,89627.0,108.6175,108.6816,108.1866,108.6541,89627.0
2023-02-21 10:00:00,118.49,118.8,118.35,118.53,40925.0,108.6175,108.9016,108.4891,108.6541,40925.0
2023-02-21 10:05:00,118.51,119.0,118.26,118.78,45295.0,108.6358,109.085,108.4066,108.8833,45295.0
2023-02-21 10:10:00,118.73,118.73,118.26,118.47,17510.0,108.8375,108.8375,108.4066,108.5991,17510.0
2023-02-21 10:15:00,118.48,118.96,118.34,118.36,40525.0,108.6083,109.0483,108.48,108.4983,40525.0
2023-02-21 10:20:00,118.31,118.46,118.05,118.19,118555.0,108.4525,108.59,108.2141,108.3425,118555.0
2023-02-21 10:25:00,118.19,118.46,118.04,118.44,45922.0,108.3425,108.59,108.205,108.5716,45922.0
2023-02-21 10:30:00,118.4,118.54,118.29,118.49,29951.0,108.535,108.6633,108.4341,108.6175,29951.0
2023-02-21 10:35:00,118.46,118.81,118.31,118.45,27384.0,108.59,108.9108,108.4525,108.5808,27384.0
2023-02-21 10:40:00,118.48,118.52,118.26,118.34,22777.0,108.6083,108.645,108.4066,108.48,22777.0
2023-02-21 10:45:00,118.32,118.42,118.07,118.29,33031.0,108.4616,108.5533,108.2325,108.4341,33031.0
2023-02-21 10:50:00,118.29,118.65,118.17,118.57,40781.0,108.4341,108.7641,108.3241,108.6908,40781.0
2023-02-21 10:55:00,118.58,118.75,118.46,118.7,38507.0,108.7,108.8558,108.59,108.81,38507.0
2023-02-21 11:00:00,118.72,118.96,118.57,118.57,25796.0,108.8283,109.0483,108.6908,108.6908,25796.0
2023-02-21 11:05:00,118.57,118.77,118.5,118.51,31625.0,108.6908,108.8741,108.6266,108.6358,31625.0
2023-02-21 11:10:00,118.54,118.85,118.47,118.82,24343.0,108.6633,108.9475,108.5991,108.92,24343.0
2023-02-21 11:15:00,118.8,118.92,118.7,118.91,29252.0,108.9016,109.0116,108.81,109.0025,29252.0
2023-02-21 11:20:00,118.88,119.14,118.84,119.03,29311.0,108.975,109.2133,108.9383,109.1125,29311.0
2023-02-21 11:25:00,119.01,119.13,118.87,119.07,22022.0,109.0941,109.2041,108.9658,109.1491,22022.0
2023-02-21 11:30:00,119.08,119.12,118.6,118.65,20321.0,109.1583,109.195,108.7183,108.7641,20321.0
2023-02-21 11:35:00,118.64,118.77,118.48,118.77,14121.0,108.755,108.8741,108.6083,108.8741,14121.0
2023-02-21 11:40:00,118.78,118.94,118.63,118.68,20908.0,108.8833,109.03,108.7458,108.7916,20908.0
2023-02-21 11:45:00,118.66,118.75,118.51,118.57,15869.0,108.7733,108.8558,108.6358,108.6908,15869.0
2023-02-21 11:50:00,118.59,118.6,118.39,118.45,27986.0,108.7091,108.7183,108.5258,108.5808,27986.0
2023-02-21 11:55:00,118.44,118.5,118.21,118.23,84227.0,108.5716,108.6266,108.3608,108.3791,84227.0
2023-02-21 12:00:00,118.21,118.39,118.12,118.34,20333.0,108.3608,108.5258,108.2783,108.48,20333.0
2023-02-21 12:05:00,118.34,118.48,118.24,118.24,19114.0,108.48,108.6083,108.3883,108.3883,19114.0
2023-02-21 12:10:00,118.24,118.54,118.14,118.54,14868.0,108.3883,108.6633,108.2966,108.6633,14868.0
2023-02-21 12:15:00,118.53,118.95,118.43,118.95,25852.0,108.6541,109.0391,108.5625,109.0391,25852.0
2023-02-21 12:20:00,118.91,119.08,118.86,119.08,16395.0,109.0025,109.1583,108.9566,109.1583,16395.0
2023-02-21 12:25:00,119.06,119.26,118.99,119.22,21604.0,109.14,109.3233,109.0758,109.2866,21604.0
2023-02-21 12:30:00,119.22,119.31,119.05,119.26,18274.0,109.2866,109.3691,109.1308,109.3233,18274.0
2023-02-21 12:35:00,119.26,119.37,119.14,119.35,10667.0,109.3233,109.4241,109.2133,109.4058,10667.0
2023-02-21 12:40:00,119.38,119.5,119.23,119.26,15965.0,109.4333,109.5433,109.2958,109.3233,15965.0
2023-02-21 12:45:00,119.25,119.39,119.21,119.27,15089.0,109.3141,109.4425,109.2775,109.3325,15089.0
2023-02-21 12:50:00,119.25,119.37,119.21,119.31,9734.0,109.3141,109.4241,109.2775,109.3691,9734.0
2023-02-21 12:55:00,119.33,119.68,119.28,119.6,15591.0,109.3875,109.7083,109.3416,109.635,15591.0
2023-02-21 13:00:00,119.58,119.65,119.46,119.5,16561.0,109.6166,109.6808,109.5066,109.5433,16561.0
2023-02-21 13:05:00,119.51,119.54,119.07,119.11,13182.0,109.5525,109.58,109.1491,109.1858,13182.0
2023-02-21 13:10:00,119.11,119.18,119.02,119.12,17236.0,109.1858,109.25,109.1033,109.195,17236.0
2023-02-21 13:15:00,119.08,119.15,118.96,119.04,17774.0,109.1583,109.2225,109.0483,109.1216,17774.0
2023-02-21 13:20:00,119.04,119.32,118.99,119.23,16107.0,109.1216,109.3783,109.0758,109.2958,16107.0
2023-02-21 13:25:00,119.23,119.24,118.81,118.84,30908.0,109.2958,109.305,108.9108,108.9383,30908.0
2023-02-21 13:30:00,118.83,118.94,118.68,118.69,16107.0,108.9291,109.03,108.7916,108.8008,16107.0
2023-02-21 13:35:00,118.69,118.89,118.69,118.86,28512.0,108.8008,108.9841,108.8008,108.9566,28512.0
2023-02-21 13:40:00,118.88,118.96,118.74,118.77,9221.0,108.975,109.0483,108.8466,108.8741,9221.0
2023-02-21 13:45:00,118.74,118.86,118.71,118.77,23557.0,108.8466,108.9566,108.8191,108.8741,23557.0
2023-02-21 13:50:00,118.77,119.0,118.75,118.97,15928.0,108.8741,109.085,108.8558,109.0575,15928.0
2023-02-21 13:55:00,119.01,119.07,118.92,118.97,12526.0,109.0941,109.1491,109.0116,109.0575,12526.0
2023-02-21 14:00:00,118.97,119.04,118.88,118.97,14356.0,109.0575,109.1216,108.975,109.0575,14356.0
2023-02-21 14:05:00,118.95,118.95,118.79,118.79,19776.0,109.0391,109.0391,108.8925,108.8925,19776.0
2023-02-21 14:10:00,118.8,118.83,118.67,118.67,19004.0,108.9016,108.9291,108.7825,108.7825,19004.0
2023-02-21 14:15:00,118.66,118.73,118.48,118.55,13586.0,108.7733,108.8375,108.6083,108.6725,13586.0
2023-02-21 14:20:00,118.52,118.57,118.47,118.55,15338.0,108.645,108.6908,108.5991,108.6725,15338.0
2023-02-21 14:25:00,118.52,118.89,118.51,118.89,13163.0,108.645,108.9841,108.6358,108.9841,13163.0
2023-02-21 14:30:00,118.87,118.97,118.75,118.89,20915.0,108.9658,109.0575,108.8558,108.9841,20915.0
2023-02-21 14:35:00,118.89,118.98,118.83,118.95,14284.0,108.9841,109.0666,108.9291,109.0391,14284.0
2023-02-21 14:40:00,118.96,119.0,118.81,118.9,11748.0,109.0483,109.085,108.9108,108.9933,11748.0
2023-02-21 14:45:00,118.9,118.9,118.75,118.88,15949.0,108.9933,108.9933,108.8558,108.975,15949.0
2023-02-21 14:50:00,118.9,119.05,118.84,119.05,10071.0,108.9933,109.1308,108.9383,109.1308,10071.0
2023-02-21 14:55:00,119.04,119.16,118.95,118.95,18343.0,109.1216,109.2316,109.0391,109.0391,18343.0
2023-02-21 15:00:00,118.96,119.02,118.84,118.97,18539.0,109.0483,109.1033,108.9383,109.0575,18539.0
2023-02-21 15:05:00,118.94,118.95,118.8,118.9,24179.0,109.03,109.0391,108.9016,108.9933,24179.0
2023-02-21 15:10:00,118.9,118.92,118.79,118.85,23807.0,108.9933,109.0116,108.8925,108.9475,23807.0
2023-02-21 15:15:00,118.88,118.95,118.75,118.84,16547.0,108.975,109.0391,108.8558,108.9383,16547.0
2023-02-21 15:20:00,118.83,118.87,118.64,118.78,13870.0,108.9291,108.9658,108.755,108.8833,13870.0
2023-02-21 15:25:00,118.8,118.88,118.75,118.86,31364.0,108.9016,108.975,108.8558,108.9566,31364.0
2023-02-21 15:30:00,118.86,119.31,118.85,119.27,18714.0,108.9566,109.3691,108.9475,109.3325,18714.0
2023-02-21 15:35:00,119.28,119.49,119.28,119.34,31956.0,109.3416,109.5341,109.3416,109.3966,31956.0
2023-02-21 15:40:00,119.34,119.4,119.19,119.34,42656.0,109.3966,109.4516,109.2591,109.3966,42656.0
2023-02-21 15:45:00,119.34,119.42,119.21,119.22,39729.0,109.3966,109.47,109.2775,109.2866,39729.0
2023-02-21 15:50:00,119.21,119.29,119.04,119.13,131006.0,109.2775,109.3508,109.1216,109.2041,131006.0
2023-02-21 15:55:00,119.14,119.35,119.07,119.26,252906.0,109.2133,109.4058,109.1491,109.3233,252906.0
2023-02-22 09:30:00,118.89,119.54,118.06,118.63,56001.0,108.9841,109.58,108.2233,108.7458,56001.0
2023-02-22 09:35:00,118.69,119.76,118.69,119.55,32251.0,108.8008,109.7816,108.8008,109.5891,32251.0
2023-02-22 09:40:00,119.56,119.69,119.2,119.53,16900.0,109.5983,109.7175,109.2683,109.5708,16900.0
2023-02-22 09:45:00,119.56,119.88,119.29,119.77,33539.0,109.5983,109.8916,109.3508,109.7908,33539.0
2023-02-22 09:50:00,119.76,120.28,119.7,120.09,46157.0,109.7816,110.2583,109.7266,110.0841,46157.0
2023-02-22 09:55:00,120.08,120.85,120.03,120.13,96745.0,110.075,110.7808,110.0291,110.1208,96745.0
2023-02-22 10:00:00,120.16,120.19,119.42,119.48,47863.0,110.1483,110.1758,109.47,109.525,47863.0
2023-02-22 10:05:00,119.42,120.05,119.28,119.62,104532.0,109.47,110.0475,109.3416,109.6533,104532.0
2023-02-22 10:10:00,119.61,119.61,118.7,118.73,18802.0,109.6441,109.6441,108.81,108.8375,18802.0
2023-02-22 10:15:00,118.72,118.84,118.3,118.31,36183.0,108.8283,108.9383,108.4433,108.4525,36183.0
2023-02-22 10:20:00,118.28,118.51,118.17,118.46,14273.0,108.425,108.6358,108.3241,108.59,14273.0
2023-02-22 10:25:00,118.49,118.65,118.11,118.11,17629.0,108.6175,108.7641,108.2691,108.2691,17629.0
2023-02-22 10:30:00,118.06,118.11,117.5,117.56,41618.0,108.2233,108.2691,107.7099,107.7649,41618.0
2023-02-22 10:35:00,117.53,117.53,116.79,117.11,54477.0,107.7374,107.7374,107.0591,107.3524,54477.0
2023-02-22 10:40:00,117.06,117.44,117.03,117.22,33391.0,107.3066,107.6549,107.2791,107.4533,33391.0
2023-02-22 10:45:00,117.23,117.68,117.21,117.38,19818.0,107.4624,107.8749,107.4441,107.5999,19818.0
2023-02-22 10:50:00,117.4,117.71,117.36,117.71,17094.0,107.6183,107.9024,107.5816,107.9024,17094.0
2023-02-22 10:55:00,117.69,117.95,117.66,117.76,13955.0,107.8841,108.1225,107.8566,107.9483,13955.0
2023-02-22 11:00:00,117.78,117.93,117.7,117.74,24827.0,107.9666,108.1041,107.8933,107.9299,24827.0
2023-02-22 11:05:00,117.73,118.04,117.66,118.04,21831.0,107.9208,108.205,107.8566,108.205,21831.0
2023-02-22 11:10:00,118.02,118.02,117.46,117.48,18066.0,108.1866,108.1866,107.6733,107.6916,18066.0
2023-02-22 11:15:00,117.42,117.43,117.18,117.42,21808.0,107.6366,107.6458,107.4166,107.6366,21808.0
2023-02-22 11:20:00,117.4,117.59,117.39,117.49,31214.0,107.6183,107.7924,107.6091,107.7008,31214.0
2023-02-22 11:25:00,117.46,117.82,117.44,117.71,36830.0,107.6733,108.0033,107.6549,107.9024,36830.0
2023-02-22 11:30:00,117.63,117.64,117.41,117.59,12170.0,107.8291,107.8383,107.6274,107.7924,12170.0
2023-02-22 11:35:00,117.59,117.76,117.46,117.54,17366.0,107.7924,107.9483,107.6733,107.7466,17366.0
2023-02-22 11:40:00,117.56,117.85,117.51,117.84,27078.0,107.7649,108.0308,107.7191,108.0216,27078.0
2023-02-22 11:45:00,117.88,117.97,117.71,117.71,8030.0,108.0583,108.1408,107.9024,107.9024,8030.0
2023-02-22 11:50:00,117.73,118.1,117.73,118.08,9873.0,107.9208,108.26,107.9208,108.2416,9873.0
2023-02-22 11:55:00,118.09,118.34,118.04,118.09,19094.0,108.2508,108.48,108.205,108.2508,19094.0
2023-02-22 12:00:00,118.09,118.32,118.05,118.12,17735.0,108.2508,108.4616,108.2141,108.2783,17735.0
2023-02-22 12:05:00,118.09,118.27,118.09,118.26,8830.0,108.2508,108.4158,108.2508,108.4066,8830.0
2023-02-22 12:10:00,118.27,118.27,117.94,118.0,6729.0,108.4158,108.4158,108.1133,108.1683,6729.0
2023-02-22 12:15:00,118.01,118.25,117.98,118.23,15669.0,108.1775,108.3975,108.15,108.3791,15669.0
2023-02-22 12:20:00,118.26,118.33,118.16,118.33,9659.0,108.4066,108.4708,108.315,108.4708,9659.0
2023-02-22 12:25:00,118.34,118.38,118.1,118.12,10750.0,108.48,108.5166,108.26,108.2783,10750.0
2023-02-22 12:30:00,118.13,118.24,118.08,118.18,10998.0,108.2875,108.3883,108.2416,108.3333,10998.0
2023-02-22 12:35:00,118.17,118.23,118.08,118.09,12146.0,108.3241,108.3791,108.2416,108.2508,12146.0
2023-02-22 12:40:00,118.1,118.29,118.1,118.27,11373.0,108.26,108.4341,108.26,108.4158,11373.0
2023-02-22 12:45:00,118.29,118.38,118.12,118.14,7842.0,108.4341,108.5166,108.2783,108.2966,7842.0
2023-02-22 12:50:00,118.15,118.36,118.15,118.32,10985.0,108.3058,108.4983,108.3058,108.4616,10985.0
2023-02-22 12:55:00,118.27,118.27,118.02,118.05,9105.0,108.4158,108.4158,108.1866,108.2141,9105.0
2023-02-22 13:00:00,118.05,118.12,117.94,117.97,9383.0,108.2141,108.2783,108.1133,108.1408,9383.0
2023-02-22 13:05:00,118.0,118.13,117.98,118.03,9833.0,108.1683,108.2875,108.15,108.1958,9833.0
2023-02-22 13:10:00,118.02,118.14,117.99,118.08,5704.0,108.1866,108.2966,108.1591,108.2416,5704.0
2023-02-22 13:15:00,118.09,118.29,118.07,118.23,9119.0,108.2508,108.4341,108.2325,108.3791,9119.0
2023-02-22 13:20:00,118.22,118.47,118.2,118.35,20476.0,108.37,108.5991,108.3516,108.4891,20476.0
2023-02-22 13:25:00,118.31,118.4,118.28,118.29,5395.0,108.4525,108.535,108.425,108.4341,5395.0
2023-02-22 13:30:00,118.29,118.3,118.11,118.23,7599.0,108.4341,108.4433,108.2691,108.3791,7599.0
2023-02-22 13:35:00,118.22,118.38,118.19,118.38,11075.0,108.37,108.5166,108.3425,108.5166,11075.0
2023-02-22 13:40:00,118.36,118.58,118.33,118.51,24781.0,108.4983,108.7,108.4708,108.6358,24781.0
2023-02-22 13:45:00,118.53,118.53,118.27,118.35,18391.0,108.6541,108.6541,108.4158,108.4891,18391.0
2023-02-22 13:50:00,118.37,118.51,118.29,118.34,15200.0,108.5075,108.6358,108.4341,108.48,15200.0
2023-02-22 13:55:00,118.33,118.34,118.17,118.23,20183.0,108.4708,108.48,108.3241,108.3791,20183.0
2023-02-22 14:00:00,118.28,118.7,118.17,118.53,36875.0,108.425,108.81,108.3241,108.6541,36875.0
2023-02-22 14:05:00,118.51,118.62,118.25,118.43,13060.0,108.6358,108.7366,108.3975,108.5625,13060.0
2023-02-22 14:10:00,118.42,118.53,117.92,117.98,27098.0,108.5533,108.6541,108.095,108.15,27098.0
2023-02-22 14:15:00,117.95,118.02,117.69,118.0,29866.0,108.1225,108.1866,107.8841,108.1683,29866.0
2023-02-22 14:20:00,118.02,118.11,117.79,117.8,16928.0,108.1866,108.2691,107.9758,107.9849,16928.0
2023-02-22 14:25:00,117.79,117.8,117.6,117.63,10408.0,107.9758,107.9849,107.8016,107.8291,10408.0
2023-02-22 14:30:00,117.61,117.65,117.48,117.53,17699.0,107.8108,107.8474,107.6916,107.7374,17699.0
2023-02-22 14:35:00,117.59,117.71,117.48,117.54,14517.0,107.7924,107.9024,107.6916,107.7466,14517.0
2023-02-22 14:40:00,117.59,117.72,117.49,117.68,12260.0,107.7924,107.9116,107.7008,107.8749,12260.0
2023-02-22 14:45:00,117.64,117.77,117.53,117.54,12101.0,107.8383,107.9574,107.7374,107.7466,12101.0
2023-02-22 14:50:00,117.5,117.58,117.35,117.46,24011.0,107.7099,107.7833,107.5724,107.6733,24011.0
2023-02-22 14:55:00,117.46,117.48,117.24,117.26,27303.0,107.6733,107.6916,107.4716,107.4899,27303.0
2023-02-22 15:00:00,117.25,117.31,117.02,117.15,48550.0,107.4808,107.5358,107.2699,107.3891,48550.0
2023-02-22 15:05:00,117.16,117.24,116.98,117.09,27480.0,107.3983,107.4716,107.2333,107.3341,27480.0
2023-02-22 15:10:00,117.13,117.22,117.02,117.15,21502.0,107.3708,107.4533,107.2699,107.3891,21502.0
2023-02-22 15:15:00,117.16,117.3,117.13,117.21,23848.0,107.3983,107.5266,107.3708,107.4441,23848.0
2023-02-22 15:20:00,117.22,117.3,117.02,117.15,27723.0,107.4533,107.5266,107.2699,107.3891,27723.0
2023-02-22 15:25:00,117.17,117.39,117.01,117.02,40852.0,107.4074,107.6091,107.2608,107.2699,40852.0
2023-02-22 15:30:00,117.01,117.26,116.98,117.25,40284.0,107.2608,107.4899,107.2333,107.4808,40284.0
2023-02-22 15:35:00,117.25,117.29,117.04,117.17,23872.0,107.4808,107.5174,107.2883,107.4074,23872.0
2023-02-22 15:40:00,117.19,117.38,117.11,117.3,31962.0,107.4258,107.5999,107.3524,107.5266,31962.0
2023-02-22 15:45:00,117.26,117.51,117.2,117.51,41714.0,107.4899,107.7191,107.4349,107.7191,41714.0
2023-02-22 15:50:00,117.46,117.63,117.27,117.47,62120.0,107.6733,107.8291,107.4991,107.6824,62120.0
2023-02-22 15:55:00,117.47,117.77,117.43,117.62,166810.0,107.6824,107.9574,107.6458,107.8199,166810.0
2023-02-23 09:30:00,120.02,120.02,119.24,119.75,66917.0,110.02,110.02,109.305,109.7725,66917.0
2023-02-23 09:35:00,119.86,120.07,119.46,119.49,30565.0,109.8733,110.0658,109.5066,109.5341,30565.0
2023-02-23 09:40:00,119.46,119.63,118.38,118.56,97834.0,109.5066,109.6625,108.5166,108.6816,97834.0
2023-02-23 09:45:00,118.65,119.03,118.46,118.81,55458.0,108.7641,109.1125,108.59,108.9108,55458.0
2023-02-23 09:50:00,118.77,119.26,118.54,119.15,27546.0,108.8741,109.3233,108.6633,109.2225,27546.0
2023-02-23 09:55:00,119.15,119.28,118.73,118.81,37575.0,109.2225,109.3416,108.8375,108.9108,37575.0
2023-02-23 10:00:00,118.88,119.07,118.76,118.86,46865.0,108.975,109.1491,108.865,108.9566,46865.0
2023-02-23 10:05:00,118.89,118.97,118.6,118.65,24580.0,108.9841,109.0575,108.7183,108.7641,24580.0
2023-02-23 10:10:00,118.68,119.21,118.61,118.88,21170.0,108.7916,109.2775,108.7275,108.975,21170.0
2023-02-23 10:15:00,118.87,119.0,118.7,118.87,23484.0,108.9658,109.085,108.81,108.9658,23484.0
2023-02-23 10:20:00,118.91,119.38,118.89,119.38,37699.0,109.0025,109.4333,108.9841,109.4333,37699.0
2023-02-23 10:25:00,119.37,119.81,119.36,119.79,58659.0,109.4241,109.8275,109.415,109.8091,58659.0
2023-02-23 10:30:00,119.85,120.02,119.53,119.87,38860.0,109.8641,110.02,109.5708,109.8825,38860.0
2023-02-23 10:35:00,119.82,120.06,119.6,120.0,32667.0,109.8366,110.0566,109.635,110.0016,32667.0
2023-02-23 10:40:00,119.99,120.2,119.91,119.94,49428.0,109.9925,110.185,109.9191,109.9466,49428.0
2023-02-23 10:45:00,119.91,119.99,119.52,119.66,16735.0,109.9191,109.9925,109.5616,109.69,16735.0
2023-02-23 10:50:00,119.62,119.7,119.36,119.7,18075.0,109.6533,109.7266,109.415,109.7266,18075.0
2023-02-23 10:55:00,119.7,119.95,119.7,119.86,20664.0,109.7266,109.9558,109.7266,109.8733,20664.0
2023-02-23 11:00:00,119.78,120.05,119.76,119.76,23923.0,109.8,110.0475,109.7816,109.7816,23923.0
2023-02-23 11:05:00,119.75,119.75,119.35,119.51,22714.0,109.7725,109.7725,109.4058,109.5525,22714.0
2023-02-23 11:10:00,119.51,119.64,119.2,119.25,22358.0,109.5525,109.6716,109.2683,109.3141,22358.0
2023-02-23 11:15:00,119.28,119.28,118.73,118.74,33107.0,109.3416,109.3416,108.8375,108.8466,33107.0
2023-02-23 11:20:00,118.77,118.84,118.66,118.7,22856.0,108.8741,108.9383,108.7733,108.81,22856.0
2023-02-23 11:25:00,118.73,118.84,118.36,118.42,22447.0,108.8375,108.9383,108.4983,108.5533,22447.0
2023-02-23 11:30:00,118.44,118.54,118.22,118.29,11614.0,108.5716,108.6633,108.37,108.4341,11614.0
2023-02-23 11:35:00,118.34,118.65,118.34,118.49,6771.0,108.48,108.7641,108.48,108.6175,6771.0
2023-02-23 11:40:00,118.45,118.48,118.17,118.3,23321.0,108.5808,108.6083,108.3241,108.4433,23321.0
2023-02-23 11:45:00,118.27,118.39,118.16,118.18,21960.0,108.4158,108.5258,108.315,108.3333,21960.0
2023-02-23 11:50:00,118.12,118.14,117.77,117.77,18800.0,108.2783,108.2966,107.9574,107.9574,18800.0
2023-02-23 11:55:00,117.76,117.77,117.51,117.61,24395.0,107.9483,107.9574,107.7191,107.8108,24395.0
2023-02-23 12:00:00,117.63,118.15,117.58,118.09,10001.0,107.8291,108.3058,107.7833,108.2508,10001.0
2023-02-23 12:05:00,118.09,118.15,117.82,117.82,12535.0,108.2508,108.3058,108.0033,108.0033,12535.0
2023-02-23 12:10:00,117.8,117.85,117.65,117.84,8298.0,107.9849,108.0308,107.8474,108.0216,8298.0
2023-02-23 12:15:00,117.86,118.11,117.8,117.97,9002.0,108.04,108.2691,107.9849,108.1408,9002.0
2023-02-23 12:20:00,117.98,118.2,117.82,118.2,5152.0,108.15,108.3516,108.0033,108.3516,5152.0
2023-02-23 12:25:00,118.19,118.19,117.98,118.05,6600.0,108.3425,108.3425,108.15,108.2141,6600.0
2023-02-23 12:30:00,118.05,118.23,117.95,118.2,33842.0,108.2141,108.3791,108.1225,108.3516,33842.0
2023-02-23 12:35:00,118.2,118.63,118.16,118.48,75386.0,108.3516,108.7458,108.315,108.6083,75386.0
2023-02-23 12:40:00,118.46,118.95,118.45,118.84,18788.0,108.59,109.0391,108.5808,108.9383,18788.0
2023-02-23 12:45:00,118.86,118.92,118.76,118.79,10699.0,108.9566,109.0116,108.865,108.8925,10699.0
2023-02-23 12:50:00,118.8,118.91,118.7,118.86,6788.0,108.9016,109.0025,108.81,108.9566,6788.0
2023-02-23 12:55:00,118.84,119.01,118.79,119.0,9866.0,108.9383,109.0941,108.8925,109.085,9866.0
2023-02-23 13:00:00,118.96,119.08,118.8,118.87,18173.0,109.0483,109.1583,108.9016,108.9658,18173.0
2023-02-23 13:05:00,118.84,118.84,118.64,118.74,13642.0,108.9383,108.9383,108.755,108.8466,13642.0
2023-02-23 13:10:00,118.77,118.9,118.75,118.81,23187.0,108.8741,108.9933,108.8558,108.9108,23187.0
2023-02-23 13:15:00,118.85,118.93,118.73,118.93,12409.0,108.9475,109.0208,108.8375,109.0208,12409.0
2023-02-23 13:20:00,118.97,118.98,118.83,118.91,6825.0,109.0575,109.0666,108.9291,109.0025,6825.0
2023-02-23 13:25:00,119.0,119.1,118.94,119.08,5840.0,109.085,109.1766,109.03,109.1583,5840.0
2023-02-23 13:30:00,119.09,119.13,118.93,119.12,16131.0,109.1675,109.2041,109.0208,109.195,16131.0
2023-02-23 13:35:00,119.1,119.17,118.94,119.06,15831.0,109.1766,109.2408,109.03,109.14,15831.0
2023-02-23 13:40:00,119.07,119.24,119.06,119.16,8723.0,109.1491,109.305,109.14,109.2316,8723.0
2023-02-23 13:45:00,119.19,119.27,119.14,119.23,14338.0,109.2591,109.3325,109.2133,109.2958,14338.0
2023-02-23 13:50:00,119.21,119.22,119.1,119.1,8434.0,109.2775,109.2866,109.1766,109.1766,8434.0
2023-02-23 13:55:00,119.1,119.35,119.05,119.35,13206.0,109.1766,109.4058,109.1308,109.4058,13206.0
2023-02-23 14:00:00,119.38,119.55,119.37,119.44,10058.0,109.4333,109.5891,109.4241,109.4883,10058.0
2023-02-23 14:05:00,119.44,119.45,119.32,119.44,10344.0,109.4883,109.4975,109.3783,109.4883,10344.0
2023-02-23 14:10:00,119.43,119.54,119.34,119.34,14307.0,109.4791,109.58,109.3966,109.3966,14307.0
2023-02-23 14:15:00,119.36,119.67,119.36,119.55,26814.0,109.415,109.6991,109.415,109.5891,26814.0
2023-02-23 14:20:00,119.53,119.65,119.38,119.47,20847.0,109.5708,109.6808,109.4333,109.5158,20847.0
2023-02-23 14:25:00,119.48,119.79,119.48,119.76,16738.0,109.525,109.8091,109.525,109.7816,16738.0
2023-02-23 14:30:00,119.78,120.06,119.76,119.85,30204.0,109.8,110.0566,109.7816,109.8641,30204.0
2023-02-23 14:35:00,119.87,120.07,119.86,119.89,20079.0,109.8825,110.0658,109.8733,109.9008,20079.0
2023-02-23 14:40:00,119.9,119.93,119.68,119.84,18482.0,109.91,109.9375,109.7083,109.855,18482.0
2023-02-23 14:45:00,119.85,119.9,119.69,119.7,13993.0,109.8641,109.91,109.7175,109.7266,13993.0
2023-02-23 14:50:00,119.68,119.69,119.33,119.42,25749.0,109.7083,109.7175,109.3875,109.47,25749.0
2023-02-23 14:55:00,119.43,119.63,119.32,119.57,36654.0,109.4791,109.6625,109.3783,109.6075,36654.0
2023-02-23 15:00:00,119.58,119.92,119.58,119.81,19831.0,109.6166,109.9283,109.6166,109.8275,19831.0
2023-02-23 15:05:00,119.81,120.0,119.75,120.0,16603.0,109.8275,110.0016,109.7725,110.0016,16603.0
2023-02-23 15:10:00,120.0,120.01,119.76,119.83,18366.0,110.0016,110.0108,109.7816,109.8458,18366.0
2023-02-23 15:15:00,119.79,119.87,119.7,119.7,30606.0,109.8091,109.8825,109.7266,109.7266,30606.0
2023-02-23 15:20:00,119.73,119.95,119.62,119.9,22734.0,109.7541,109.9558,109.6533,109.91,22734.0
2023-02-23 15:25:00,119.9,119.95,119.8,119.89,26922.0,109.91,109.9558,109.8183,109.9008,26922.0
2023-02-23 15:30:00,119.93,119.95,119.72,119.78,27373.0,109.9375,109.9558,109.745,109.8,27373.0
2023-02-23 15:35:00,119.79,119.89,119.65,119.83,35489.0,109.8091,109.9008,109.6808,109.8458,35489.0
2023-02-23 15:40:00,119.83,119.98,119.75,119.95,25899.0,109.8458,109.9833,109.7725,109.9558,25899.0
2023-02-23 15:45:00,119.96,119.96,119.73,119.75,41073.0,109.965,109.965,109.7541,109.7725,41073.0
2023-02-23 15:50:00,119.76,119.78,119.23,119.32,79208.0,109.7816,109.8,109.2958,109.3783,79208.0
2023-02-23 15:55:00,119.32,119.55,119.21,119.55,190341.0,109.3783,109.5891,109.2775,109.5891,190341.0
2023-02-24 09:30:00,114.81,115.92,113.58,114.29,292354.0,105.2441,106.2616,104.1166,104.7674,292354.0
2023-02-24 09:35:00,114.31,114.58,113.03,113.13,108827.0,104.7857,105.0332,103.6124,103.7041,108827.0
2023-02-24 09:40:00,113.2,113.77,113.04,113.4,58378.0,103.7682,104.2907,103.6216,103.9516,58378.0
2023-02-24 09:45:00,113.32,113.32,112.37,112.37,131814.0,103.8782,103.8782,103.0074,103.0074,131814.0
2023-02-24 09:50:00,112.37,113.28,112.19,113.14,91760.0,103.0074,103.8416,102.8424,103.7132,91760.0
2023-02-24 09:55:00,113.06,113.1,112.31,112.55,81790.0,103.6399,103.6766,102.9524,103.1724,81790.0
2023-02-24 10:00:00,112.48,113.29,112.08,113.13,100510.0,103.1082,103.8507,102.7415,103.7041,100510.0
2023-02-24 10:05:00,113.09,114.41,113.09,113.96,118731.0,103.6674,104.8774,103.6674,104.4649,118731.0
2023-02-24 10:10:00,113.92,113.99,112.88,113.07,78244.0,104.4282,104.4924,103.4749,103.6491,78244.0
2023-02-24 10:15:00,113.12,113.48,112.98,113.14,38135.0,103.6949,104.0249,103.5665,103.7132,38135.0
2023-02-24 10:20:00,113.16,113.22,112.44,112.48,99545.0,103.7316,103.7866,103.0715,103.1082,99545.0
2023-02-24 10:25:00,112.48,112.56,112.11,112.56,143133.0,103.1082,103.1815,102.769,103.1815,143133.0
2023-02-24 10:30:00,112.56,113.61,112.51,113.52,114845.0,103.1815,104.1441,103.1357,104.0616,114845.0
2023-02-24 10:35:00,113.52,114.0,113.27,113.38,105227.0,104.0616,104.5016,103.8324,103.9332,105227.0
2023-02-24 10:40:00,113.36,113.61,113.2,113.46,26528.0,103.9149,104.1441,103.7682,104.0066,26528.0
2023-02-24 10:45:00,113.44,113.84,113.19,113.23,35390.0,103.9882,104.3549,103.7591,103.7957,35390.0
2023-02-24 10:50:00,113.2,113.28,113.01,113.28,42397.0,103.7682,103.8416,103.5941,103.8416,42397.0
2023-02-24 10:55:00,113.23,113.53,113.11,113.37,40733.0,103.7957,104.0707,103.6857,103.9241,40733.0
2023-02-24 11:00:00,113.37,113.45,113.04,113.16,58925.0,103.9241,103.9974,103.6216,103.7316,58925.0
2023-02-24 11:05:00,113.16,113.34,112.95,113.18,70268.0,103.7316,103.8966,103.539,103.7499,70268.0
2023-02-24 11:10:00,113.16,113.23,112.93,113.2,56337.0,103.7316,103.7957,103.5207,103.7682,56337.0
2023-02-24 11:15:00,113.22,114.03,113.17,113.64,96995.0,103.7866,104.5291,103.7407,104.1716,96995.0
2023-02-24 11:20:00,113.63,113.9,113.59,113.78,30148.0,104.1624,104.4099,104.1257,104.2999,30148.0
2023-02-24 11:25:00,113.8,114.01,113.74,113.74,42207.0,104.3182,104.5107,104.2632,104.2632,42207.0
2023-02-24 11:30:00,113.79,114.2,113.63,113.95,58836.0,104.3091,104.6849,104.1624,104.4557,58836.0
2023-02-24 11:35:00,113.97,114.34,113.88,114.25,52365.0,104.4741,104.8132,104.3916,104.7307,52365.0
2023-02-24 11:40:00,114.24,114.93,114.24,114.71,39212.0,104.7216,105.3541,104.7216,105.1524,39212.0
2023-02-24 11:45:00,114.75,115.06,114.75,114.97,69344.0,105.1891,105.4732,105.1891,105.3907,69344.0
2023-02-24 11:50:00,114.98,115.22,114.95,115.04,45298.0,105.3999,105.6199,105.3724,105.4549,45298.0
2023-02-24 11:55:00,114.99,115.03,114.25,114.38,73642.0,105.4091,105.4457,104.7307,104.8499,73642.0
2023-02-24 12:00:00,114.45,114.62,114.09,114.18,28979.0,104.9141,105.0699,104.5841,104.6666,28979.0
2023-02-24 12:05:00,114.17,114.17,113.69,113.79,50308.0,104.6574,104.6574,104.2174,104.3091,50308.0
2023-02-24 12:10:00,113.79,113.97,113.51,113.69,67173.0,104.3091,104.4741,104.0524,104.2174,67173.0
2023-02-24 12:15:00,113.67,113.67,113.17,113.32,37679.0,104.1991,104.1991,103.7407,103.8782,37679.0
2023-02-24 12:20:00,113.32,113.6,113.14,113.54,24872.0,103.8782,104.1349,103.7132,104.0799,24872.0
2023-02-24 12:25:00,113.54,113.59,113.08,113.45,42214.0,104.0799,104.1257,103.6582,103.9974,42214.0
2023-02-24 12:30:00,113.45,113.84,113.45,113.56,93447.0,103.9974,104.3549,103.9974,104.0982,93447.0
2023-02-24 12:35:00,113.56,113.61,113.02,113.09,27649.0,104.0982,104.1441,103.6032,103.6674,27649.0
2023-02-24 12:40:00,113.09,113.32,112.97,113.23,55781.0,103.6674,103.8782,103.5574,103.7957,55781.0
2023-02-24 12:45:00,113.25,113.35,112.98,113.01,75927.0,103.8141,103.9057,103.5665,103.5941,75927.0
2023-02-24 12:50:00,113.0,113.11,112.81,112.84,40848.0,103.5849,103.6857,103.4107,103.4382,40848.0
2023-02-24 12:55:00,112.82,112.88,112.44,112.45,47076.0,103.4199,103.4749,103.0715,103.0807,47076.0
2023-02-24 13:00:00,112.46,112.5,112.26,112.44,39028.0,103.0899,103.1265,102.9065,103.0715,39028.0
2023-02-24 13:05:00,112.43,112.46,111.78,111.85,93773.0,103.0624,103.0899,102.4665,102.5307,93773.0
2023-02-24 13:10:00,111.87,112.23,111.79,112.21,52918.0,102.549,102.879,102.4757,102.8607,52918.0
2023-02-24 13:15:00,112.25,112.79,112.22,112.71,46828.0,102.8974,103.3924,102.8699,103.319,46828.0
2023-02-24 13:20:00,112.68,113.13,112.65,113.11,51251.0,103.2915,103.7041,103.264,103.6857,51251.0
2023-02-24 13:25:00,113.12,113.13,112.84,113.0,28488.0,103.6949,103.7041,103.4382,103.5849,28488.0
2023-02-24 13:30:00,113.02,113.13,112.93,113.1,28896.0,103.6032,103.7041,103.5207,103.6766,28896.0
2023-02-24 13:35:00,113.09,113.46,113.06,113.46,39630.0,103.6674,104.0066,103.6399,104.0066,39630.0
2023-02-24 13:40:00,113.47,113.48,113.11,113.18,31830.0,104.0157,104.0249,103.6857,103.7499,31830.0
2023-02-24 13:45:00,113.21,113.27,113.02,113.08,37390.0,103.7774,103.8324,103.6032,103.6582,37390.0
2023-02-24 13:50:00,113.04,113.18,113.01,113.02,20181.0,103.6216,103.7499,103.5941,103.6032,20181.0
2023-02-24 13:55:00,113.03,113.13,112.88,112.94,27029.0,103.6124,103.7041,103.4749,103.5299,27029.0
2023-02-24 14:00:00,112.95,113.07,112.83,112.88,20833.0,103.539,103.6491,103.429,103.4749,20833.0
2023-02-24 14:05:00,112.86,112.91,112.7,112.87,22583.0,103.4565,103.5024,103.3099,103.4657,22583.0
2023-02-24 14:10:00,112.85,113.16,112.78,113.0,42991.0,103.4474,103.7316,103.3832,103.5849,42991.0
2023-02-24 14:15:00,113.01,113.16,112.9,113.01,80137.0,103.5941,103.7316,103.4932,103.5941,80137.0
2023-02-24 14:20:00,113.02,113.02,112.67,112.74,41204.0,103.6032,103.6032,103.2824,103.3465,41204.0
2023-02-24 14:25:00,112.73,112.81,112.59,112.75,42024.0,103.3374,103.4107,103.209,103.3557,42024.0
2023-02-24 14:30:00,112.74,112.86,112.59,112.8,41924.0,103.3465,103.4565,103.209,103.4015,41924.0
2023-02-24 14:35:00,112.82,112.84,112.45,112.54,36160.0,103.4199,103.4382,103.0807,103.1632,36160.0
2023-02-24 14:40:00,112.56,112.67,112.45,112.67,53516.0,103.1815,103.2824,103.0807,103.2824,53516.0
2023-02-24 14:45:00,112.68,113.19,112.65,112.86,47304.0,103.2915,103.7591,103.264,103.4565,47304.0
2023-02-24 14:50:00,112.87,114.11,112.87,113.84,176379.0,103.4657,104.6024,103.4657,104.3549,176379.0
2023-02-24 14:55:00,113.83,114.28,113.65,114.09,92267.0,104.3457,104.7582,104.1807,104.5841,92267.0
2023-02-24 15:00:00,114.11,114.63,114.05,114.4,121506.0,104.6024,105.0791,104.5474,104.8682,121506.0
2023-02-24 15:05:00,114.38,114.58,114.1,114.22,103256.0,104.8499,105.0332,104.5932,104.7032,103256.0
2023-02-24 15:10:00,114.22,114.27,113.73,113.83,131542.0,104.7032,104.7491,104.2541,104.3457,131542.0
2023-02-24 15:15:00,113.83,114.1,113.76,114.1,62492.0,104.3457,104.5932,104.2816,104.5932,62492.0
2023-02-24 15:20:00,114.1,114.17,113.9,114.14,74690.0,104.5932,104.6574,104.4099,104.6299,74690.0
2023-02-24 15:25:00,114.15,114.28,114.03,114.07,71997.0,104.6391,104.7582,104.5291,104.5657,71997.0
2023-02-24 15:30:00,114.08,114.19,113.83,113.85,67500.0,104.5749,104.6757,104.3457,104.3641,67500.0
2023-02-24 15:35:00,113.84,114.07,113.73,114.03,140323.0,104.3549,104.5657,104.2541,104.5291,140323.0
2023-02-24 15:40:00,114.03,114.17,113.92,114.1,85833.0,104.5291,104.6574,104.4282,104.5932,85833.0
2023-02-24 15:45:00,114.1,114.37,114.07,114.27,90440.0,104.5932,104.8407,104.5657,104.7491,90440.0
2023-02-24 15:50:00,114.24,114.4,114.13,114.33,147151.0,104.7216,104.8682,104.6207,104.8041,147151.0
2023-02-24 15:55:00,114.34,114.52,114.22,114.25,387639.0,104.8132,104.9782,104.7032,104.7307,387639.0
2023-02-27 09:30:00,114.49,114.59,113.81,113.85,115024.0,104.9507,105.0424,104.3274,104.3641,115024.0
2023-02-27 09:35:00,113.94,114.26,113.2,113.26,85590.0,104.4466,104.7399,103.7682,103.8232,85590.0
2023-02-27 09:40:00,113.27,113.75,113.1,113.29,66837.0,103.8324,104.2724,103.6766,103.8507,66837.0
2023-02-27 09:45:00,113.35,113.83,113.34,113.64,38884.0,103.9057,104.3457,103.8966,104.1716,38884.0
2023-02-27 09:50:00,113.69,113.84,113.49,113.57,51511.0,104.2174,104.3549,104.0341,104.1074,51511.0
2023-02-27 09:55:00,113.59,114.23,113.54,114.2,55353.0,104.1257,104.7124,104.0799,104.6849,55353.0
2023-02-27 10:00:00,114.19,114.56,114.13,114.51,48721.0,104.6757,105.0149,104.6207,104.9691,48721.0
2023-02-27 10:05:00,114.52,114.77,114.42,114.72,51824.0,104.9782,105.2074,104.8866,105.1616,51824.0
2023-02-27 10:10:00,114.76,115.2,114.71,115.05,103862.0,105.1982,105.6016,105.1524,105.4641,103862.0
2023-02-27 10:15:00,115.07,115.14,114.87,115.06,46712.0,105.4824,105.5466,105.2991,105.4732,46712.0
2023-02-27 10:20:00,115.06,115.17,114.34,114.53,67837.0,105.4732,105.5741,104.8132,104.9874,67837.0
2023-02-27 10:25:00,114.56,114.77,114.2,114.21,66378.0,105.0149,105.2074,104.6849,104.6941,66378.0
2023-02-27 10:30:00,114.21,114.58,114.18,114.4,54381.0,104.6941,105.0332,104.6666,104.8682,54381.0
2023-02-27 10:35:00,114.41,114.45,113.88,114.09,39884.0,104.8774,104.9141,104.3916,104.5841,39884.0
2023-02-27 10:40:00,114.09,114.28,113.93,114.12,22799.0,104.5841,104.7582,104.4374,104.6116,22799.0
2023-02-27 10:45:00,114.09,114.55,114.05,114.39,24394.0,104.5841,105.0057,104.5474,104.8591,24394.0
2023-02-27 10:50:00,114.42,114.51,114.23,114.27,36824.0,104.8866,104.9691,104.7124,104.7491,36824.0
2023-02-27 10:55:00,114.3,114.34,113.97,114.33,34706.0,104.7766,104.8132,104.4741,104.8041,34706.0
2023-02-27 11:00:00,114.34,114.5,114.17,114.2,43806.0,104.8132,104.9599,104.6574,104.6849,43806.0
2023-02-27 11:05:00,114.19,114.54,114.17,114.5,43111.0,104.6757,104.9966,104.6574,104.9599,43111.0
2023-02-27 11:10:00,114.5,114.59,114.29,114.43,48046.0,104.9599,105.0424,104.7674,104.8957,48046.0
2023-02-27 11:15:00,114.44,114.46,114.23,114.33,51858.0,104.9049,104.9232,104.7124,104.8041,51858.0
2023-02-27 11:20:00,114.35,114.51,114.1,114.18,25459.0,104.8224,104.9691,104.5932,104.6666,25459.0
2023-02-27 11:25:00,114.18,114.3,113.83,113.84,33073.0,104.6666,104.7766,104.3457,104.3549,33073.0
2023-02-27 11:30:00,113.84,114.02,113.78,113.85,44876.0,104.3549,104.5199,104.2999,104.3641,44876.0
2023-02-27 11:35:00,113.81,114.1,113.79,113.91,23984.0,104.3274,104.5932,104.3091,104.4191,23984.0
2023-02-27 11:40:00,113.94,114.19,113.92,114.04,21174.0,104.4466,104.6757,104.4282,104.5382,21174.0
2023-02-27 11:45:00,114.02,114.25,114.0,114.15,18635.0,104.5199,104.7307,104.5016,104.6391,18635.0
2023-02-27 11:50:00,114.14,114.31,114.14,114.19,18289.0,104.6299,104.7857,104.6299,104.6757,18289.0
2023-02-27 11:55:00,114.18,114.39,114.15,114.29,19618.0,104.6666,104.8591,104.6391,104.7674,19618.0
2023-02-27 12:00:00,114.29,114.46,114.28,114.39,21994.0,104.7674,104.9232,104.7582,104.8591,21994.0
2023-02-27 12:05:00,114.38,114.55,114.34,114.51,41032.0,104.8499,105.0057,104.8132,104.9691,41032.0
2023-02-27 12:10:00,114.52,114.56,114.27,114.29,19393.0,104.9782,105.0149,104.7491,104.7674,19393.0
2023-02-27 12:15:00,114.29,114.38,114.13,114.19,15929.0,104.7674,104.8499,104.6207,104.6757,15929.0
2023-02-27 12:20:00,114.2,114.25,113.92,113.92,18115.0,104.6849,104.7307,104.4282,104.4282,18115.0
2023-02-27 12:25:00,113.94,114.26,113.91,114.21,18498.0,104.4466,104.7399,104.4191,104.6941,18498.0
2023-02-27 12:30:00,114.2,114.45,114.2,114.41,33772.0,104.6849,104.9141,104.6849,104.8774,33772.0
2023-02-27 12:35:00,114.43,114.45,114.28,114.33,31602.0,104.8957,104.9141,104.7582,104.8041,31602.0
2023-02-27 12:40:00,114.32,114.4,114.12,114.19,13437.0,104.7949,104.8682,104.6116,104.6757,13437.0
2023-02-27 12:45:00,114.22,114.23,114.06,114.06,17611.0,104.7032,104.7124,104.5566,104.5566,17611.0
2023-02-27 12:50:00,114.05,114.18,113.93,113.98,36295.0,104.5474,104.6666,104.4374,104.4832,36295.0
2023-02-27 12:55:00,114.01,114.18,114.0,114.01,20975.0,104.5107,104.6666,104.5016,104.5107,20975.0
2023-02-27 13:00:00,114.04,114.2,114.02,114.03,22491.0,104.5382,104.6849,104.5199,104.5291,22491.0
2023-02-27 13:05:00,114.04,114.16,113.94,114.04,24650.0,104.5382,104.6482,104.4466,104.5382,24650.0
2023-02-27 13:10:00,114.05,114.17,113.99,114.08,13642.0,104.5474,104.6574,104.4924,104.5749,13642.0
2023-02-27 13:15:00,114.08,114.14,113.93,113.94,22127.0,104.5749,104.6299,104.4374,104.4466,22127.0
2023-02-27 13:20:00,113.94,114.03,113.65,113.81,57439.0,104.4466,104.5291,104.1807,104.3274,57439.0
2023-02-27 13:25:00,113.77,114.0,113.7,113.74,55715.0,104.2907,104.5016,104.2266,104.2632,55715.0
2023-02-27 13:30:00,113.75,113.91,113.73,113.87,28519.0,104.2724,104.4191,104.2541,104.3824,28519.0
2023-02-27 13:35:00,113.91,113.91,113.53,113.63,27366.0,104.4191,104.4191,104.0707,104.1624,27366.0
2023-02-27 13:40:00,113.65,113.7,113.47,113.47,17966.0,104.1807,104.2266,104.0157,104.0157,17966.0
2023-02-27 13:45:00,113.5,113.53,113.26,113.29,22403.0,104.0432,104.0707,103.8232,103.8507,22403.0
2023-02-27 13:50:00,113.3,113.5,113.3,113.48,18950.0,103.8599,104.0432,103.8599,104.0249,18950.0
2023-02-27 13:55:00,113.47,113.64,113.43,113.57,18102.0,104.0157,104.1716,103.9791,104.1074,18102.0
2023-02-27 14:00:00,113.59,113.89,113.57,113.82,24780.0,104.1257,104.4007,104.1074,104.3366,24780.0
2023-02-27 14:05:00,113.81,114.1,113.79,113.8,18657.0,104.3274,104.5932,104.3091,104.3182,18657.0
2023-02-27 14:10:00,113.86,114.27,113.85,114.13,22600.0,104.3732,104.7491,104.3641,104.6207,22600.0
2023-02-27 14:15:00,114.17,114.19,114.04,114.12,21748.0,104.6574,104.6757,104.5382,104.6116,21748.0
2023-02-27 14:20:00,114.14,114.22,114.04,114.1,22167.0,104.6299,104.7032,104.5382,104.5932,22167.0
2023-02-27 14:25:00,114.11,114.38,114.1,114.31,19727.0,104.6024,104.8499,104.5932,104.7857,19727.0
2023-02-27 14:30:00,114.33,114.8,114.33,114.8,36622.0,104.8041,105.2349,104.8041,105.2349,36622.0
2023-02-27 14:35:00,114.81,114.81,114.5,114.51,24880.0,105.2441,105.2441,104.9599,104.9691,24880.0
2023-02-27 14:40:00,114.5,114.69,114.47,114.66,17890.0,104.9599,105.1341,104.9324,105.1066,17890.0
2023-02-27 14:45:00,114.64,114.69,114.42,114.66,21799.0,105.0882,105.1341,104.8866,105.1066,21799.0
2023-02-27 14:50:00,114.66,114.82,114.65,114.8,16935.0,105.1066,105.2532,105.0974,105.2349,16935.0
2023-02-27 14:55:00,114.81,114.83,114.42,114.42,23299.0,105.2441,105.2624,104.8866,104.8866,23299.0
2023-02-27 15:00:00,114.42,114.47,114.11,114.17,28469.0,104.8866,104.9324,104.6024,104.6574,28469.0
2023-02-27 15:05:00,114.2,114.25,113.94,113.96,20563.0,104.6849,104.7307,104.4466,104.4649,20563.0
2023-02-27 15:10:00,113.98,114.17,113.91,114.14,24530.0,104.4832,104.6574,104.4191,104.6299,24530.0
2023-02-27 15:15:00,114.13,114.14,113.79,113.86,26877.0,104.6207,104.6299,104.3091,104.3732,26877.0
2023-02-27 15:20:00,113.89,114.0,113.84,113.96,18609.0,104.4007,104.5016,104.3549,104.4649,18609.0
2023-02-27 15:25:00,113.96,114.12,113.91,114.07,24527.0,104.4649,104.6116,104.4191,104.5657,24527.0
2023-02-27 15:30:00,114.06,114.07,113.75,113.82,51877.0,104.5566,104.5657,104.2724,104.3366,51877.0
2023-02-27 15:35:00,113.83,113.86,113.62,113.71,45739.0,104.3457,104.3732,104.1532,104.2357,45739.0
2023-02-27 15:40:00,113.7,114.22,113.67,114.1,46541.0,104.2266,104.7032,104.1991,104.5932,46541.0
2023-02-27 15:45:00,114.09,114.23,113.93,113.95,70621.0,104.5841,104.7124,104.4374,104.4557,70621.0
2023-02-27 15:50:00,113.95,114.29,113.94,114.28,80200.0,104.4557,104.7674,104.4466,104.7582,80200.0
2023-02-27 15:55:00,114.29,114.8,114.24,114.75,313962.0,104.7674,105.2349,104.7216,105.1891,313962.0
2023-02-28 09:30:00,115.82,115.93,114.91,115.01,98464.0,106.1699,106.2708,105.3357,105.4274,98464.0
2023-02-28 09:35:00,114.98,115.58,114.98,115.44,14286.0,105.3999,105.9499,105.3999,105.8216,14286.0
2023-02-28 09:40:00,115.5,115.57,115.11,115.26,25910.0,105.8766,105.9408,105.5191,105.6566,25910.0
2023-02-28 09:45:00,115.33,115.6,115.1,115.1,10790.0,105.7207,105.9683,105.5099,105.5099,10790.0
2023-02-28 09:50:00,115.05,115.2,114.77,114.78,12505.0,105.4641,105.6016,105.2074,105.2166,12505.0
2023-02-28 09:55:00,114.83,114.96,114.1,114.1,16623.0,105.2624,105.3816,104.5932,104.5932,16623.0
2023-02-28 10:00:00,114.09,114.7,114.09,114.5,10522.0,104.5841,105.1432,104.5841,104.9599,10522.0
2023-02-28 10:05:00,114.52,114.81,114.51,114.73,12721.0,104.9782,105.2441,104.9691,105.1707,12721.0
2023-02-28 10:10:00,114.73,114.82,114.5,114.52,15874.0,105.1707,105.2532,104.9599,104.9782,15874.0
2023-02-28 10:15:00,114.5,114.62,114.25,114.53,63946.0,104.9599,105.0699,104.7307,104.9874,63946.0
2023-02-28 10:20:00,114.58,114.99,114.44,114.91,22692.0,105.0332,105.4091,104.9049,105.3357,22692.0
2023-02-28 10:25:00,114.93,115.06,114.86,114.97,17110.0,105.3541,105.4732,105.2899,105.3907,17110.0
2023-02-28 10:30:00,114.99,115.16,114.86,114.96,15145.0,105.4091,105.5649,105.2899,105.3816,15145.0
2023-02-28 10:35:00,114.95,115.08,114.85,114.95,28327.0,105.3724,105.4916,105.2807,105.3724,28327.0
2023-02-28 10:40:00,114.85,115.01,114.62,114.65,15140.0,105.2807,105.4274,105.0699,105.0974,15140.0
2023-02-28 10:45:00,114.71,114.71,114.25,114.59,25292.0,105.1524,105.1524,104.7307,105.0424,25292.0
2023-02-28 10:50:00,114.55,114.7,114.24,114.35,16683.0,105.0057,105.1432,104.7216,104.8224,16683.0
2023-02-28 10:55:00,114.34,114.42,114.24,114.38,9305.0,104.8132,104.8866,104.7216,104.8499,9305.0
2023-02-28 11:00:00,114.38,114.68,114.35,114.62,10864.0,104.8499,105.1249,104.8224,105.0699,10864.0
2023-02-28 11:05:00,114.66,114.75,114.34,114.38,11920.0,105.1066,105.1891,104.8132,104.8499,11920.0
2023-02-28 11:10:00,114.39,114.43,114.16,114.24,13367.0,104.8591,104.8957,104.6482,104.7216,13367.0
2023-02-28 11:15:00,114.25,114.44,114.22,114.42,8808.0,104.7307,104.9049,104.7032,104.8866,8808.0
2023-02-28 11:20:00,114.4,114.48,114.15,114.2,10631.0,104.8682,104.9416,104.6391,104.6849,10631.0
2023-02-28 11:25:00,114.2,114.27,113.98,113.98,14936.0,104.6849,104.7491,104.4832,104.4832,14936.0
2023-02-28 11:30:00,114.0,114.05,113.88,113.97,10434.0,104.5016,104.5474,104.3916,104.4741,10434.0
2023-02-28 11:35:00,113.9,113.96,113.73,113.75,62993.0,104.4099,104.4649,104.2541,104.2724,62993.0
2023-02-28 11:40:00,113.77,113.93,113.68,113.9,6942.0,104.2907,104.4374,104.2082,104.4099,6942.0
2023-02-28 11:45:00,113.89,113.94,113.79,113.84,6685.0,104.4007,104.4466,104.3091,104.3549,6685.0
2023-02-28 11:50:00,113.84,113.89,113.6,113.6,16982.0,104.3549,104.4007,104.1349,104.1349,16982.0
2023-02-28 11:55:00,113.58,113.6,113.48,113.5,21574.0,104.1166,104.1349,104.0249,104.0432,21574.0
2023-02-28 12:00:00,113.53,113.62,113.46,113.57,7155.0,104.0707,104.1532,104.0066,104.1074,7155.0
2023-02-28 12:05:00,113.57,113.68,113.54,113.56,6857.0,104.1074,104.2082,104.0799,104.0982,6857.0
2023-02-28 12:10:00,113.59,113.65,113.49,113.64,11474.0,104.1257,104.1807,104.0341,104.1716,11474.0
2023-02-28 12:15:00,113.67,113.73,113.57,113.7,7638.0,104.1991,104.2541,104.1074,104.2266,7638.0
2023-02-28 12:20:00,113.7,113.75,113.53,113.61,5873.0,104.2266,104.2724,104.0707,104.1441,5873.0
2023-02-28 12:25:00,113.57,113.57,113.3,113.38,15559.0,104.1074,104.1074,103.8599,103.9332,15559.0
2023-02-28 12:30:00,113.39,113.45,113.29,113.36,16907.0,103.9424,103.9974,103.8507,103.9149,16907.0
2023-02-28 12:35:00,113.38,113.46,113.25,113.4,15846.0,103.9332,104.0066,103.8141,103.9516,15846.0
2023-02-28 12:40:00,113.41,113.55,113.35,113.55,15031.0,103.9607,104.0891,103.9057,104.0891,15031.0
2023-02-28 12:45:00,113.6,113.66,113.52,113.57,6702.0,104.1349,104.1899,104.0616,104.1074,6702.0
2023-02-28 12:50:00,113.59,113.79,113.54,113.72,19472.0,104.1257,104.3091,104.0799,104.2449,19472.0
2023-02-28 12:55:00,113.74,113.9,113.72,113.79,16786.0,104.2632,104.4099,104.2449,104.3091,16786.0
2023-02-28 13:00:00,113.79,113.87,113.74,113.75,10547.0,104.3091,104.3824,104.2632,104.2724,10547.0
2023-02-28 13:05:00,113.73,113.85,113.73,113.82,14299.0,104.2541,104.3641,104.2541,104.3366,14299.0
2023-02-28 13:10:00,113.79,113.84,113.71,113.75,13347.0,104.3091,104.3549,104.2357,104.2724,13347.0
2023-02-28 13:15:00,113.74,113.84,113.58,113.59,54442.0,104.2632,104.3549,104.1166,104.1257,54442.0
2023-02-28 13:20:00,113.58,113.71,113.58,113.61,21334.0,104.1166,104.2357,104.1166,104.1441,21334.0
2023-02-28 13:25:00,113.63,113.78,113.62,113.77,8878.0,104.1624,104.2999,104.1532,104.2907,8878.0
2023-02-28 13:30:00,113.77,113.93,113.69,113.9,7270.0,104.2907,104.4374,104.2174,104.4099,7270.0
2023-02-28 13:35:00,113.9,113.91,113.76,113.83,25980.0,104.4099,104.4191,104.2816,104.3457,25980.0
2023-02-28 13:40:00,113.82,113.83,113.58,113.58,13988.0,104.3366,104.3457,104.1166,104.1166,13988.0
2023-02-28 13:45:00,113.59,113.72,113.5,113.5,24788.0,104.1257,104.2449,104.0432,104.0432,24788.0
2023-02-28 13:50:00,113.5,113.5,113.37,113.42,16929.0,104.0432,104.0432,103.9241,103.9699,16929.0
2023-02-28 13:55:00,113.44,113.7,113.43,113.58,20847.0,103.9882,104.2266,103.9791,104.1166,20847.0
2023-02-28 14:00:00,113.58,113.83,113.57,113.77,27692.0,104.1166,104.3457,104.1074,104.2907,27692.0
2023-02-28 14:05:00,113.76,113.88,113.56,113.76,76973.0,104.2816,104.3916,104.0982,104.2816,76973.0
2023-02-28 14:10:00,113.79,113.81,113.62,113.65,15858.0,104.3091,104.3274,104.1532,104.1807,15858.0
2023-02-28 14:15:00,113.66,113.74,113.55,113.68,12124.0,104.1899,104.2632,104.0891,104.2082,12124.0
2023-02-28 14:20:00,113.7,113.71,113.49,113.59,44397.0,104.2266,104.2357,104.0341,104.1257,44397.0
2023-02-28 14:25:00,113.58,113.75,113.54,113.69,33677.0,104.1166,104.2724,104.0799,104.2174,33677.0
2023-02-28 14:30:00,113.64,113.75,113.6,113.63,11489.0,104.1716,104.2724,104.1349,104.1624,11489.0
2023-02-28 14:35:00,113.61,113.61,113.43,113.46,14602.0,104.1441,104.1441,103.9791,104.0066,14602.0
2023-02-28 14:40:00,113.45,113.53,113.35,113.38,44192.0,103.9974,104.0707,103.9057,103.9332,44192.0
2023-02-28 14:45:00,113.38,113.69,113.38,113.54,26124.0,103.9332,104.2174,103.9332,104.0799,26124.0
2023-02-28 14:50:00,113.53,113.56,113.23,113.27,32948.0,104.0707,104.0982,103.7957,103.8324,32948.0
2023-02-28 14:55:00,113.25,113.3,113.16,113.2,29775.0,103.8141,103.8599,103.7316,103.7682,29775.0
2023-02-28 15:00:00,113.21,113.24,113.11,113.12,44933.0,103.7774,103.8049,103.6857,103.6949,44933.0
2023-02-28 15:05:00,113.12,113.15,113.03,113.14,32380.0,103.6949,103.7224,103.6124,103.7132,32380.0
2023-02-28 15:10:00,113.15,113.2,113.04,113.12,31007.0,103.7224,103.7682,103.6216,103.6949,31007.0
2023-02-28 15:15:00,113.12,113.2,113.05,113.11,60840.0,103.6949,103.7682,103.6307,103.6857,60840.0
2023-02-28 15:20:00,113.12,113.12,112.9,112.9,47580.0,103.6949,103.6949,103.4932,103.4932,47580.0
2023-02-28 15:25:00,112.89,113.07,112.86,112.88,50111.0,103.484,103.6491,103.4565,103.4749,50111.0
2023-02-28 15:30:00,112.89,113.01,112.7,112.8,73017.0,103.484,103.5941,103.3099,103.4015,73017.0
2023-02-28 15:35:00,112.8,113.09,112.67,113.06,64278.0,103.4015,103.6674,103.2824,103.6399,64278.0
2023-02-28 15:40:00,113.05,113.18,112.93,113.12,67209.0,103.6307,103.7499,103.5207,103.6949,67209.0
2023-02-28 15:45:00,113.12,113.2,112.91,112.91,83668.0,103.6949,103.7682,103.5024,103.5024,83668.0
2023-02-28 15:50:00,112.9,113.24,112.83,113.11,227025.0,103.4932,103.8049,103.429,103.6857,227025.0
2023-02-28 15:55:00,113.13,113.32,112.97,112.99,268489.0,103.7041,103.8782,103.5574,103.5757,268489.0
2023-03-01 09:30:00,113.33,113.79,112.87,113.59,92338.0,103.8874,104.3091,103.4657,104.1257,92338.0
2023-03-01 09:35:00,113.79,114.54,113.74,114.27,32129.0,104.3091,104.9966,104.2632,104.7491,32129.0
2023-03-01 09:40:00,114.32,114.75,114.32,114.73,47213.0,104.7949,105.1891,104.7949,105.1707,47213.0
2023-03-01 09:45:00,114.76,115.19,114.68,115.07,62530.0,105.1982,105.5924,105.1249,105.4824,62530.0
2023-03-01 09:50:00,115.13,115.71,115.0,115.48,90838.0,105.5374,106.0691,105.4182,105.8583,90838.0
2023-03-01 09:55:00,115.48,116.2,115.48,116.15,55657.0,105.8583,106.5183,105.8583,106.4724,55657.0
2023-03-01 10:00:00,116.21,116.48,115.99,116.07,93825.0,106.5274,106.7749,106.3258,106.3991,93825.0
2023-03-01 10:05:00,115.99,116.21,115.63,115.99,99749.0,106.3258,106.5274,105.9958,106.3258,99749.0
2023-03-01 10:10:00,116.01,116.38,115.68,116.33,49198.0,106.3441,106.6833,106.0416,106.6374,49198.0
2023-03-01 10:15:00,116.31,116.91,116.04,116.6,99163.0,106.6191,107.1691,106.3716,106.8849,99163.0
2023-03-01 10:20:00,116.7,117.05,116.58,116.78,58722.0,106.9766,107.2974,106.8666,107.0499,58722.0
2023-03-01 10:25:00,116.87,117.25,116.87,117.08,23046.0,107.1324,107.4808,107.1324,107.3249,23046.0
2023-03-01 10:30:00,117.08,117.62,117.02,117.62,48435.0,107.3249,107.8199,107.2699,107.8199,48435.0
2023-03-01 10:35:00,117.62,118.09,117.57,117.73,36978.0,107.8199,108.2508,107.7741,107.9208,36978.0
2023-03-01 10:40:00,117.77,117.88,117.6,117.73,41084.0,107.9574,108.0583,107.8016,107.9208,41084.0
2023-03-01 10:45:00,117.79,118.06,117.79,117.95,20230.0,107.9758,108.2233,107.9758,108.1225,20230.0
2023-03-01 10:50:00,117.94,118.3,117.83,118.26,32956.0,108.1133,108.4433,108.0124,108.4066,32956.0
2023-03-01 10:55:00,118.26,118.55,118.01,118.46,39563.0,108.4066,108.6725,108.1775,108.59,39563.0
2023-03-01 11:00:00,118.53,118.68,118.18,118.28,49699.0,108.6541,108.7916,108.3333,108.425,49699.0
2023-03-01 11:05:00,118.19,118.37,117.85,117.98,42582.0,108.3425,108.5075,108.0308,108.15,42582.0
2023-03-01 11:10:00,118.02,118.2,117.73,118.04,32040.0,108.1866,108.3516,107.9208,108.205,32040.0
2023-03-01 11:15:00,118.02,118.05,117.63,117.72,16800.0,108.1866,108.2141,107.8291,107.9116,16800.0
2023-03-01 11:20:00,117.71,117.8,117.54,117.69,18957.0,107.9024,107.9849,107.7466,107.8841,18957.0
2023-03-01 11:25:00,117.72,118.03,117.66,117.66,22573.0,107.9116,108.1958,107.8566,107.8566,22573.0
2023-03-01 11:30:00,117.7,117.7,117.19,117.31,29093.0,107.8933,107.8933,107.4258,107.5358,29093.0
2023-03-01 11:35:00,117.31,117.5,117.25,117.42,18724.0,107.5358,107.7099,107.4808,107.6366,18724.0
2023-03-01 11:40:00,117.47,117.67,117.42,117.42,17287.0,107.6824,107.8658,107.6366,107.6366,17287.0
2023-03-01 11:45:00,117.44,118.01,117.44,117.9,9655.0,107.6549,108.1775,107.6549,108.0766,9655.0
2023-03-01 11:50:00,117.98,118.1,117.84,117.9,13255.0,108.15,108.26,108.0216,108.0766,13255.0
2023-03-01 11:55:00,117.9,117.97,117.77,117.82,22042.0,108.0766,108.1408,107.9574,108.0033,22042.0
2023-03-01 12:00:00,117.77,117.82,117.58,117.62,13986.0,107.9574,108.0033,107.7833,107.8199,13986.0
2023-03-01 12:05:00,117.63,117.95,117.63,117.95,11763.0,107.8291,108.1225,107.8291,108.1225,11763.0
2023-03-01 12:10:00,117.93,118.18,117.93,118.0,11775.0,108.1041,108.3333,108.1041,108.1683,11775.0
2023-03-01 12:15:00,118.03,118.03,117.86,117.92,18693.0,108.1958,108.1958,108.04,108.095,18693.0
2023-03-01 12:20:00,117.92,117.95,117.76,117.82,11180.0,108.095,108.1225,107.9483,108.0033,11180.0
2023-03-01 12:25:00,117.8,117.92,117.51,117.52,16093.0,107.9849,108.095,107.7191,107.7283,16093.0
2023-03-01 12:30:00,117.56,117.69,117.51,117.52,15297.0,107.7649,107.8841,107.7191,107.7283,15297.0
2023-03-01 12:35:00,117.53,117.59,117.42,117.42,12101.0,107.7374,107.7924,107.6366,107.6366,12101.0
2023-03-01 12:40:00,117.48,117.65,117.46,117.58,7811.0,107.6916,107.8474,107.6733,107.7833,7811.0
2023-03-01 12:45:00,117.6,117.78,117.52,117.55,13317.0,107.8016,107.9666,107.7283,107.7558,13317.0
2023-03-01 12:50:00,117.57,117.73,117.52,117.59,15214.0,107.7741,107.9208,107.7283,107.7924,15214.0
2023-03-01 12:55:00,117.62,117.67,117.47,117.52,13974.0,107.8199,107.8658,107.6824,107.7283,13974.0
2023-03-01 13:00:00,117.53,117.65,117.39,117.6,25225.0,107.7374,107.8474,107.6091,107.8016,25225.0
2023-03-01 13:05:00,117.63,117.78,117.54,117.77,23609.0,107.8291,107.9666,107.7466,107.9574,23609.0
2023-03-01 13:10:00,117.77,117.8,117.52,117.57,23564.0,107.9574,107.9849,107.7283,107.7741,23564.0
2023-03-01 13:15:00,117.58,117.86,117.57,117.79,23905.0,107.7833,108.04,107.7741,107.9758,23905.0
2023-03-01 13:20:00,117.79,117.79,117.52,117.52,26231.0,107.9758,107.9758,107.7283,107.7283,26231.0
2023-03-01 13:25:00,117.55,117.74,117.49,117.71,15085.0,107.7558,107.9299,107.7008,107.9024,15085.0
2023-03-01 13:30:00,117.69,117.88,117.67,117.79,12740.0,107.8841,108.0583,107.8658,107.9758,12740.0
2023-03-01 13:35:00,117.79,117.97,117.74,117.92,18255.0,107.9758,108.1408,107.9299,108.095,18255.0
2023-03-01 13:40:00,117.91,117.91,117.63,117.77,17595.0,108.0858,108.0858,107.8291,107.9574,17595.0
2023-03-01 13:45:00,117.78,117.86,117.56,117.81,33817.0,107.9666,108.04,107.7649,107.9941,33817.0
2023-03-01 13:50:00,117.79,117.91,117.79,117.81,20642.0,107.9758,108.0858,107.9758,107.9941,20642.0
2023-03-01 13:55:00,117.81,118.15,117.8,118.03,17778.0,107.9941,108.3058,107.9849,108.1958,17778.0
2023-03-01 14:00:00,118.07,118.07,117.64,117.73,21217.0,108.2325,108.2325,107.8383,107.9208,21217.0
2023-03-01 14:05:00,117.74,117.87,117.57,117.75,42118.0,107.9299,108.0491,107.7741,107.9391,42118.0
2023-03-01 14:10:00,117.73,118.1,117.69,118.07,30108.0,107.9208,108.26,107.8841,108.2325,30108.0
2023-03-01 14:15:00,118.06,118.11,117.91,118.08,22856.0,108.2233,108.2691,108.0858,108.2416,22856.0
2023-03-01 14:20:00,118.09,118.23,118.05,118.23,26083.0,108.2508,108.3791,108.2141,108.3791,26083.0
2023-03-01 14:25:00,118.23,118.38,118.21,118.28,21945.0,108.3791,108.5166,108.3608,108.425,21945.0
2023-03-01 14:30:00,118.25,118.35,118.19,118.32,20434.0,108.3975,108.4891,108.3425,108.4616,20434.0
2023-03-01 14:35:00,118.33,118.41,118.13,118.29,27810.0,108.4708,108.5441,108.2875,108.4341,27810.0
2023-03-01 14:40:00,118.29,118.33,118.02,118.11,16211.0,108.4341,108.4708,108.1866,108.2691,16211.0
2023-03-01 14:45:00,118.11,118.13,117.98,118.13,21182.0,108.2691,108.2875,108.15,108.2875,21182.0
2023-03-01 14:50:00,118.14,118.14,117.92,117.93,30715.0,108.2966,108.2966,108.095,108.1041,30715.0
2023-03-01 14:55:00,117.93,118.16,117.92,118.05,19896.0,108.1041,108.315,108.095,108.2141,19896.0
2023-03-01 15:00:00,118.04,118.2,118.02,118.1,23350.0,108.205,108.3516,108.1866,108.26,23350.0
2023-03-01 15:05:00,118.13,118.26,118.02,118.25,21536.0,108.2875,108.4066,108.1866,108.3975,21536.0
2023-03-01 15:10:00,118.27,118.35,118.23,118.28,18532.0,108.4158,108.4891,108.3791,108.425,18532.0
2023-03-01 15:15:00,118.3,118.35,118.08,118.2,31770.0,108.4433,108.4891,108.2416,108.3516,31770.0
2023-03-01 15:20:00,118.23,118.37,118.2,118.25,20694.0,108.3791,108.5075,108.3516,108.3975,20694.0
2023-03-01 15:25:00,118.24,118.38,118.18,118.3,29749.0,108.3883,108.5166,108.3333,108.4433,29749.0
2023-03-01 15:30:00,118.32,118.38,118.22,118.33,40759.0,108.4616,108.5166,108.37,108.4708,40759.0
2023-03-01 15:35:00,118.32,118.49,118.24,118.3,43664.0,108.4616,108.6175,108.3883,108.4433,43664.0
2023-03-01 15:40:00,118.3,118.42,118.22,118.3,49827.0,108.4433,108.5533,108.37,108.4433,49827.0
2023-03-01 15:45:00,118.3,118.46,118.16,118.23,97205.0,108.4433,108.59,108.315,108.3791,97205.0
2023-03-01 15:50:00,118.24,118.43,118.14,118.25,121041.0,108.3883,108.5625,108.2966,108.3975,121041.0
2023-03-01 15:55:00,118.25,118.34,117.81,118.02,262844.0,108.3975,108.48,107.9941,108.1866,262844.0
2023-03-02 09:30:00,117.54,118.36,117.52,118.21,60018.0,107.7466,108.4983,107.7283,108.3608,60018.0
2023-03-02 09:35:00,118.22,118.94,118.07,118.86,29684.0,108.37,109.03,108.2325,108.9566,29684.0
2023-03-02 09:40:00,118.9,119.04,118.39,118.4,50437.0,108.9933,109.1216,108.5258,108.535,50437.0
2023-03-02 09:45:00,118.41,118.68,118.13,118.68,33623.0,108.5441,108.7916,108.2875,108.7916,33623.0
2023-03-02 09:50:00,118.72,119.3,118.71,119.07,37190.0,108.8283,109.36,108.8191,109.1491,37190.0
2023-03-02 09:55:00,118.99,119.35,118.92,119.33,29117.0,109.0758,109.4058,109.0116,109.3875,29117.0
2023-03-02 10:00:00,119.29,119.62,119.18,119.48,43861.0,109.3508,109.6533,109.25,109.525,43861.0
2023-03-02 10:05:00,119.5,119.79,119.29,119.73,46786.0,109.5433,109.8091,109.3508,109.7541,46786.0
2023-03-02 10:10:00,119.69,120.11,119.58,119.98,41671.0,109.7175,110.1025,109.6166,109.9833,41671.0
2023-03-02 10:15:00,119.95,120.01,119.54,119.6,40846.0,109.9558,110.0108,109.58,109.635,40846.0
2023-03-02 10:20:00,119.64,119.66,119.18,119.47,34327.0,109.6716,109.69,109.25,109.5158,34327.0
2023-03-02 10:25:00,119.45,119.97,119.36,119.94,67279.0,109.4975,109.9741,109.415,109.9466,67279.0
2023-03-02 10:30:00,119.95,120.3,119.92,120.25,55024.0,109.9558,110.2767,109.9283,110.2308,55024.0
2023-03-02 10:35:00,120.22,120.31,119.87,119.98,43077.0,110.2033,110.2858,109.8825,109.9833,43077.0
2023-03-02 10:40:00,119.95,120.19,119.85,120.15,33865.0,109.9558,110.1758,109.8641,110.1391,33865.0
2023-03-02 10:45:00,120.13,120.17,119.58,119.68,37561.0,110.1208,110.1575,109.6166,109.7083,37561.0
2023-03-02 10:50:00,119.65,120.38,119.65,120.38,27505.0,109.6808,110.35,109.6808,110.35,27505.0
2023-03-02 10:55:00,120.38,120.53,120.33,120.45,48684.0,110.35,110.4875,110.3042,110.4142,48684.0
2023-03-02 11:00:00,120.5,120.62,120.35,120.44,43201.0,110.46,110.57,110.3225,110.405,43201.0
2023-03-02 11:05:00,120.45,120.67,120.36,120.58,33917.0,110.4142,110.6158,110.3317,110.5333,33917.0
2023-03-02 11:10:00,120.57,120.66,120.45,120.5,19500.0,110.5242,110.6067,110.4142,110.46,19500.0
2023-03-02 11:15:00,120.52,120.66,120.34,120.54,20273.0,110.4783,110.6067,110.3133,110.4967,20273.0
2023-03-02 11:20:00,120.54,120.56,120.31,120.51,22790.0,110.4967,110.515,110.2858,110.4692,22790.0
2023-03-02 11:25:00,120.54,120.82,120.49,120.76,33346.0,110.4967,110.7533,110.4508,110.6983,33346.0
2023-03-02 11:30:00,120.77,120.8,120.48,120.54,65932.0,110.7075,110.735,110.4417,110.4967,65932.0
2023-03-02 11:35:00,120.51,120.6,120.33,120.6,19353.0,110.4692,110.5517,110.3042,110.5517,19353.0
2023-03-02 11:40:00,120.62,120.77,120.61,120.76,17957.0,110.57,110.7075,110.5608,110.6983,17957.0
2023-03-02 11:45:00,120.74,121.12,120.72,121.09,37637.0,110.68,111.0283,110.6617,111.0008,37637.0
2023-03-02 11:50:00,121.12,121.18,120.88,120.97,25596.0,111.0283,111.0833,110.8083,110.8908,25596.0
2023-03-02 11:55:00,120.97,121.1,120.79,121.0,28929.0,110.8908,111.01,110.7258,110.9183,28929.0
2023-03-02 12:00:00,121.02,121.29,121.02,121.07,63615.0,110.9367,111.1842,110.9367,110.9825,63615.0
2023-03-02 12:05:00,121.07,121.23,121.02,121.2,26240.0,110.9825,111.1292,110.9367,111.1017,26240.0
2023-03-02 12:10:00,121.19,121.24,120.78,120.84,43179.0,111.0925,111.1383,110.7167,110.7717,43179.0
2023-03-02 12:15:00,120.83,120.84,120.48,120.56,32994.0,110.7625,110.7717,110.4417,110.515,32994.0
2023-03-02 12:20:00,120.56,120.56,120.33,120.44,20709.0,110.515,110.515,110.3042,110.405,20709.0
2023-03-02 12:25:00,120.44,120.63,120.37,120.58,24726.0,110.405,110.5792,110.3408,110.5333,24726.0
2023-03-02 12:30:00,120.57,121.03,120.55,121.03,30989.0,110.5242,110.9458,110.5058,110.9458,30989.0
2023-03-02 12:35:00,121.03,121.3,121.03,121.16,50993.0,110.9458,111.1933,110.9458,111.065,50993.0
2023-03-02 12:40:00,121.16,121.21,120.96,121.16,17255.0,111.065,111.1108,110.8817,111.065,17255.0
2023-03-02 12:45:00,121.14,121.39,121.1,121.37,18058.0,111.0467,111.2758,111.01,111.2575,18058.0
2023-03-02 12:50:00,121.38,121.6,121.35,121.59,27862.0,111.2667,111.4683,111.2392,111.4592,27862.0
2023-03-02 12:55:00,121.59,121.63,121.49,121.58,24063.0,111.4592,111.4958,111.3675,111.45,24063.0
2023-03-02 13:00:00,121.59,121.71,121.54,121.59,28504.0,111.4592,111.5692,111.4133,111.4592,28504.0
2023-03-02 13:05:00,121.58,121.6,121.32,121.45,19847.0,111.45,111.4683,111.2117,111.3308,19847.0
2023-03-02 13:10:00,121.5,121.66,121.49,121.63,14944.0,111.3767,111.5233,111.3675,111.4958,14944.0
2023-03-02 13:15:00,121.64,121.67,121.44,121.56,25437.0,111.505,111.5325,111.3217,111.4317,25437.0
2023-03-02 13:20:00,121.59,121.61,121.44,121.5,17762.0,111.4592,111.4775,111.3217,111.3767,17762.0
2023-03-02 13:25:00,121.47,121.59,121.4,121.51,23026.0,111.3492,111.4592,111.285,111.3858,23026.0
2023-03-02 13:30:00,121.51,121.57,121.35,121.46,35168.0,111.3858,111.4408,111.2392,111.34,35168.0
2023-03-02 13:35:00,121.45,121.72,121.25,121.41,107476.0,111.3308,111.5783,111.1475,111.2942,107476.0
2023-03-02 13:40:00,121.41,121.5,121.11,121.14,35257.0,111.2942,111.3767,111.0192,111.0467,35257.0
2023-03-02 13:45:00,121.13,121.17,120.9,121.02,46167.0,111.0375,111.0742,110.8267,110.9367,46167.0
2023-03-02 13:50:00,121.02,121.25,120.96,121.11,58077.0,110.9367,111.1475,110.8817,111.0192,58077.0
2023-03-02 13:55:00,121.14,121.23,121.01,121.1,89677.0,111.0467,111.1292,110.9275,111.01,89677.0
2023-03-02 14:00:00,121.09,121.21,121.03,121.09,81393.0,111.0008,111.1108,110.9458,111.0008,81393.0
2023-03-02 14:05:00,121.07,121.12,120.97,121.02,39591.0,110.9825,111.0283,110.8908,110.9367,39591.0
2023-03-02 14:10:00,121.03,121.12,120.89,121.09,49828.0,110.9458,111.0283,110.8175,111.0008,49828.0
2023-03-02 14:15:00,121.09,121.14,120.9,121.1,33721.0,111.0008,111.0467,110.8267,111.01,33721.0
2023-03-02 14:20:00,121.1,121.14,121.02,121.04,38523.0,111.01,111.0467,110.9367,110.955,38523.0
2023-03-02 14:25:00,121.05,121.11,120.93,121.0,22480.0,110.9642,111.0192,110.8542,110.9183,22480.0
2023-03-02 14:30:00,121.02,121.11,120.96,121.01,24289.0,110.9367,111.0192,110.8817,110.9275,24289.0
2023-03-02 14:35:00,121.01,121.14,120.9,121.11,57049.0,110.9275,111.0467,110.8267,111.0192,57049.0
2023-03-02 14:40:00,121.09,121.33,121.06,121.18,38533.0,111.0008,111.2208,110.9733,111.0833,38533.0
2023-03-02 14:45:00,121.21,121.31,121.12,121.13,23149.0,111.1108,111.2025,111.0283,111.0375,23149.0
2023-03-02 14:50:00,121.13,121.23,121.06,121.21,25446.0,111.0375,111.1292,110.9733,111.1108,25446.0
2023-03-02 14:55:00,121.21,121.26,121.11,121.17,23276.0,111.1108,111.1567,111.0192,111.0742,23276.0
2023-03-02 15:00:00,121.15,121.28,121.05,121.07,26437.0,111.0558,111.175,110.9642,110.9825,26437.0
2023-03-02 15:05:00,121.1,121.17,121.0,121.07,52558.0,111.01,111.0742,110.9183,110.9825,52558.0
2023-03-02 15:10:00,121.07,121.14,120.99,121.01,76284.0,110.9825,111.0467,110.9092,110.9275,76284.0
2023-03-02 15:15:00,121.01,121.14,120.86,120.92,43722.0,110.9275,111.0467,110.79,110.845,43722.0
2023-03-02 15:20:00,120.92,120.99,120.85,120.92,44883.0,110.845,110.9092,110.7808,110.845,44883.0
2023-03-02 15:25:00,120.9,121.08,120.89,121.02,47328.0,110.8267,110.9917,110.8175,110.9367,47328.0
2023-03-02 15:30:00,121.03,121.12,120.97,121.06,67933.0,110.9458,111.0283,110.8908,110.9733,67933.0
2023-03-02 15:35:00,121.06,121.2,120.96,121.11,76061.0,110.9733,111.1017,110.8817,111.0192,76061.0
2023-03-02 15:40:00,121.1,121.12,120.94,121.0,73490.0,111.01,111.0283,110.8633,110.9183,73490.0
2023-03-02 15:45:00,120.99,121.08,120.81,120.98,97869.0,110.9092,110.9917,110.7442,110.9,97869.0
2023-03-02 15:50:00,120.98,121.08,120.68,120.77,129714.0,110.9,110.9917,110.625,110.7075,129714.0
2023-03-02 15:55:00,120.8,120.93,120.62,120.88,324921.0,110.735,110.8542,110.57,110.8083,324921.0
2023-03-03 09:30:00,119.02,120.06,118.72,119.27,127528.0,109.1033,110.0566,108.8283,109.3325,127528.0
2023-03-03 09:35:00,119.37,119.82,119.27,119.51,60828.0,109.4241,109.8366,109.3325,109.5525,60828.0
2023-03-03 09:40:00,119.6,119.98,119.48,119.59,58651.0,109.635,109.9833,109.525,109.6258,58651.0
2023-03-03 09:45:00,119.63,120.59,119.63,120.49,27069.0,109.6625,110.5425,109.6625,110.4508,27069.0
2023-03-03 09:50:00,120.49,121.13,120.4,120.96,43795.0,110.4508,111.0375,110.3683,110.8817,43795.0
2023-03-03 09:55:00,120.97,120.98,120.41,120.46,22068.0,110.8908,110.9,110.3775,110.4233,22068.0
2023-03-03 10:00:00,120.49,121.05,120.24,121.05,47683.0,110.4508,110.9642,110.2216,110.9642,47683.0
2023-03-03 10:05:00,121.01,121.09,120.7,120.75,22242.0,110.9275,111.0008,110.6433,110.6892,22242.0
2023-03-03 10:10:00,120.73,120.97,120.58,120.91,41205.0,110.6708,110.8908,110.5333,110.8358,41205.0
2023-03-03 10:15:00,120.92,120.92,120.44,120.61,46649.0,110.845,110.845,110.405,110.5608,46649.0
2023-03-03 10:20:00,120.61,120.83,120.44,120.68,22656.0,110.5608,110.7625,110.405,110.625,22656.0
2023-03-03 10:25:00,120.68,120.73,120.02,120.06,38330.0,110.625,110.6708,110.02,110.0566,38330.0
2023-03-03 10:30:00,120.08,120.9,120.08,120.77,44391.0,110.075,110.8267,110.075,110.7075,44391.0
2023-03-03 10:35:00,120.77,120.91,120.61,120.73,43732.0,110.7075,110.8358,110.5608,110.6708,43732.0
2023-03-03 10:40:00,120.71,120.9,120.57,120.64,26810.0,110.6525,110.8267,110.5242,110.5883,26810.0
2023-03-03 10:45:00,120.67,120.89,120.58,120.69,54564.0,110.6158,110.8175,110.5333,110.6342,54564.0
2023-03-03 10:50:00,120.66,120.75,120.5,120.62,28600.0,110.6067,110.6892,110.46,110.57,28600.0
2023-03-03 10:55:00,120.73,120.86,120.67,120.78,55181.0,110.6708,110.79,110.6158,110.7167,55181.0
2023-03-03 11:00:00,120.76,120.91,120.7,120.83,56547.0,110.6983,110.8358,110.6433,110.7625,56547.0
2023-03-03 11:05:00,120.83,121.03,120.71,121.02,139684.0,110.7625,110.9458,110.6525,110.9367,139684.0
2023-03-03 11:10:00,121.03,121.19,120.91,120.97,40748.0,110.9458,111.0925,110.8358,110.8908,40748.0
2023-03-03 11:15:00,120.98,121.39,120.91,121.29,42164.0,110.9,111.2758,110.8358,111.1842,42164.0
2023-03-03 11:20:00,121.29,121.29,121.04,121.09,51847.0,111.1842,111.1842,110.955,111.0008,51847.0
2023-03-03 11:25:00,121.12,121.25,121.1,121.11,30513.0,111.0283,111.1475,111.01,111.0192,30513.0
2023-03-03 11:30:00,121.09,121.22,120.98,121.07,46331.0,111.0008,111.12,110.9,110.9825,46331.0
2023-03-03 11:35:00,121.09,121.22,121.05,121.14,47500.0,111.0008,111.12,110.9642,111.0467,47500.0
2023-03-03 11:40:00,121.14,121.37,121.04,121.33,43323.0,111.0467,111.2575,110.955,111.2208,43323.0
2023-03-03 11:45:00,121.34,121.4,121.17,121.27,21595.0,111.23,111.285,111.0742,111.1658,21595.0
2023-03-03 11:50:00,121.29,121.4,121.27,121.33,17185.0,111.1842,111.285,111.1658,111.2208,17185.0
2023-03-03 11:55:00,121.33,121.51,121.23,121.25,25103.0,111.2208,111.3858,111.1292,111.1475,25103.0
2023-03-03 12:00:00,121.29,121.56,121.25,121.4,42042.0,111.1842,111.4317,111.1475,111.285,42042.0
2023-03-03 12:05:00,121.4,121.54,121.31,121.49,18693.0,111.285,111.4133,111.2025,111.3675,18693.0
2023-03-03 12:10:00,121.5,121.65,121.41,121.5,19111.0,111.3767,111.5142,111.2942,111.3767,19111.0
2023-03-03 12:15:00,121.49,121.52,121.33,121.42,13910.0,111.3675,111.395,111.2208,111.3033,13910.0
2023-03-03 12:20:00,121.43,121.65,121.43,121.55,24566.0,111.3125,111.5142,111.3125,111.4225,24566.0
2023-03-03 12:25:00,121.51,121.7,121.51,121.7,17568.0,111.3858,111.56,111.3858,111.56,17568.0
2023-03-03 12:30:00,121.69,121.71,121.45,121.45,23445.0,111.5508,111.5692,111.3308,111.3308,23445.0
2023-03-03 12:35:00,121.47,121.51,121.31,121.46,25687.0,111.3492,111.3858,111.2025,111.34,25687.0
2023-03-03 12:40:00,121.47,121.69,121.46,121.59,84914.0,111.3492,111.5508,111.34,111.4592,84914.0
2023-03-03 12:45:00,121.55,121.62,121.45,121.5,126722.0,111.4225,111.4867,111.3308,111.3767,126722.0
2023-03-03 12:50:00,121.5,121.61,121.34,121.57,122679.0,111.3767,111.4775,111.23,111.4408,122679.0
2023-03-03 12:55:00,121.58,121.82,121.53,121.82,58124.0,111.45,111.67,111.4042,111.67,58124.0
2023-03-03 13:00:00,121.84,121.94,121.7,121.78,31763.0,111.6883,111.78,111.56,111.6333,31763.0
2023-03-03 13:05:00,121.8,121.95,121.78,121.89,23790.0,111.6517,111.7892,111.6333,111.7342,23790.0
2023-03-03 13:10:00,121.9,121.92,121.75,121.83,15705.0,111.7433,111.7617,111.6058,111.6792,15705.0
2023-03-03 13:15:00,121.84,121.89,121.72,121.85,19208.0,111.6883,111.7342,111.5783,111.6975,19208.0
2023-03-03 13:20:00,121.86,121.98,121.82,121.86,21842.0,111.7067,111.8167,111.67,111.7067,21842.0
2023-03-03 13:25:00,121.88,121.89,121.72,121.77,68152.0,111.725,111.7342,111.5783,111.6242,68152.0
2023-03-03 13:30:00,121.79,121.81,121.62,121.66,17613.0,111.6425,111.6608,111.4867,111.5233,17613.0
2023-03-03 13:35:00,121.69,121.8,121.65,121.69,26432.0,111.5508,111.6517,111.5142,111.5508,26432.0
2023-03-03 13:40:00,121.69,121.72,121.55,121.62,25811.0,111.5508,111.5783,111.4225,111.4867,25811.0
2023-03-03 13:45:00,121.59,121.73,121.55,121.72,66182.0,111.4592,111.5875,111.4225,111.5783,66182.0
2023-03-03 13:50:00,121.7,121.75,121.57,121.57,22095.0,111.56,111.6058,111.4408,111.4408,22095.0
2023-03-03 13:55:00,121.6,121.72,121.56,121.62,50424.0,111.4683,111.5783,111.4317,111.4867,50424.0
2023-03-03 14:00:00,121.63,121.69,121.45,121.47,15271.0,111.4958,111.5508,111.3308,111.3492,15271.0
2023-03-03 14:05:00,121.47,121.71,121.46,121.67,16279.0,111.3492,111.5692,111.34,111.5325,16279.0
2023-03-03 14:10:00,121.67,121.78,121.62,121.76,24009.0,111.5325,111.6333,111.4867,111.615,24009.0
2023-03-03 14:15:00,121.77,121.79,121.6,121.6,46268.0,111.6242,111.6425,111.4683,111.4683,46268.0
2023-03-03 14:20:00,121.61,121.72,121.6,121.61,16071.0,111.4775,111.5783,111.4683,111.4775,16071.0
2023-03-03 14:25:00,121.59,121.95,121.59,121.95,25627.0,111.4592,111.7892,111.4592,111.7892,25627.0
2023-03-03 14:30:00,121.95,122.0,121.79,121.9,41496.0,111.7892,111.835,111.6425,111.7433,41496.0
2023-03-03 14:35:00,121.9,121.91,121.75,121.82,52018.0,111.7433,111.7525,111.6058,111.67,52018.0
2023-03-03 14:40:00,121.83,121.93,121.82,121.88,28065.0,111.6792,111.7708,111.67,111.725,28065.0
2023-03-03 14:45:00,121.89,122.0,121.77,121.85,61056.0,111.7342,111.835,111.6242,111.6975,61056.0
2023-03-03 14:50:00,121.84,121.88,121.72,121.72,22379.0,111.6883,111.725,111.5783,111.5783,22379.0
2023-03-03 14:55:00,121.74,121.82,121.67,121.74,27160.0,111.5967,111.67,111.5325,111.5967,27160.0
2023-03-03 15:00:00,121.73,121.96,121.71,121.95,26117.0,111.5875,111.7983,111.5692,111.7892,26117.0
2023-03-03 15:05:00,121.97,122.0,121.86,121.96,41115.0,111.8075,111.835,111.7067,111.7983,41115.0
2023-03-03 15:10:00,121.95,122.0,121.8,121.85,48222.0,111.7892,111.835,111.6517,111.6975,48222.0
2023-03-03 15:15:00,121.84,121.84,121.72,121.8,34334.0,111.6883,111.6883,111.5783,111.6517,34334.0
2023-03-03 15:20:00,121.77,121.8,121.64,121.67,32587.0,111.6242,111.6517,111.505,111.5325,32587.0
2023-03-03 15:25:00,121.66,121.66,121.45,121.58,29351.0,111.5233,111.5233,111.3308,111.45,29351.0
2023-03-03 15:30:00,121.57,121.69,121.51,121.65,21735.0,111.4408,111.5508,111.3858,111.5142,21735.0
2023-03-03 15:35:00,121.65,121.66,121.5,121.62,25332.0,111.5142,111.5233,111.3767,111.4867,25332.0
2023-03-03 15:40:00,121.62,121.65,121.52,121.59,27925.0,111.4867,111.5142,111.395,111.4592,27925.0
2023-03-03 15:45:00,121.59,121.63,121.42,121.52,44266.0,111.4592,111.4958,111.3033,111.395,44266.0
2023-03-03 15:50:00,121.52,121.96,121.52,121.95,65794.0,111.395,111.7983,111.395,111.7892,65794.0
2023-03-03 15:55:00,121.96,121.97,121.73,121.74,200107.0,111.7983,111.8075,111.5875,111.5967,200107.0
2023-03-06 09:30:00,121.0,121.52,120.62,121.02,89391.0,110.9183,111.395,110.57,110.9367,89391.0
2023-03-06 09:35:00,120.88,121.07,120.13,120.14,18425.0,110.8083,110.9825,110.1208,110.13,18425.0
2023-03-06 09:40:00,120.21,120.5,120.08,120.22,21360.0,110.1941,110.46,110.075,110.2033,21360.0
2023-03-06 09:45:00,120.29,120.47,120.0,120.35,37935.0,110.2675,110.4325,110.0016,110.3225,37935.0
2023-03-06 09:50:00,120.38,120.39,119.97,120.05,27631.0,110.35,110.3592,109.9741,110.0475,27631.0
2023-03-06 09:55:00,120.15,120.19,119.78,120.17,22037.0,110.1391,110.1758,109.8,110.1575,22037.0
2023-03-06 10:00:00,120.09,120.19,119.77,119.86,22706.0,110.0841,110.1758,109.7908,109.8733,22706.0
2023-03-06 10:05:00,119.86,119.87,119.59,119.68,31031.0,109.8733,109.8825,109.6258,109.7083,31031.0
2023-03-06 10:10:00,119.66,119.8,119.25,119.36,27440.0,109.69,109.8183,109.3141,109.415,27440.0
2023-03-06 10:15:00,119.33,119.39,119.05,119.12,37535.0,109.3875,109.4425,109.1308,109.195,37535.0
2023-03-06 10:20:00,119.12,119.34,119.03,119.31,40152.0,109.195,109.3966,109.1125,109.3691,40152.0
2023-03-06 10:25:00,119.32,119.57,119.25,119.55,72780.0,109.3783,109.6075,109.3141,109.5891,72780.0
2023-03-06 10:30:00,119.57,119.81,119.49,119.54,69243.0,109.6075,109.8275,109.5341,109.58,69243.0
2023-03-06 10:35:00,119.51,119.58,119.28,119.36,41163.0,109.5525,109.6166,109.3416,109.415,41163.0
2023-03-06 10:40:00,119.36,119.57,119.33,119.57,56225.0,109.415,109.6075,109.3875,109.6075,56225.0
2023-03-06 10:45:00,119.59,119.93,119.57,119.59,32053.0,109.6258,109.9375,109.6075,109.6258,32053.0
2023-03-06 10:50:00,119.57,119.64,119.38,119.45,37776.0,109.6075,109.6716,109.4333,109.4975,37776.0
2023-03-06 10:55:00,119.44,119.5,118.93,118.93,40601.0,109.4883,109.5433,109.0208,109.0208,40601.0
2023-03-06 11:00:00,118.94,119.49,118.91,119.44,34272.0,109.03,109.5341,109.0025,109.4883,34272.0
2023-03-06 11:05:00,119.44,119.5,119.18,119.22,25325.0,109.4883,109.5433,109.25,109.2866,25325.0
2023-03-06 11:10:00,119.21,119.5,119.2,119.44,27866.0,109.2775,109.5433,109.2683,109.4883,27866.0
2023-03-06 11:15:00,119.44,119.83,119.4,119.77,34511.0,109.4883,109.8458,109.4516,109.7908,34511.0
2023-03-06 11:20:00,119.73,119.92,119.56,119.64,30772.0,109.7541,109.9283,109.5983,109.6716,30772.0
2023-03-06 11:25:00,119.62,119.86,119.56,119.86,32547.0,109.6533,109.8733,109.5983,109.8733,32547.0
2023-03-06 11:30:00,119.87,120.11,119.85,120.1,26157.0,109.8825,110.1025,109.8641,110.0933,26157.0
2023-03-06 11:35:00,120.11,120.24,119.92,119.96,28470.0,110.1025,110.2216,109.9283,109.965,28470.0
2023-03-06 11:40:00,119.96,120.17,119.84,120.04,22313.0,109.965,110.1575,109.855,110.0383,22313.0
2023-03-06 11:45:00,120.05,120.43,119.99,120.22,36481.0,110.0475,110.3958,109.9925,110.2033,36481.0
2023-03-06 11:50:00,120.21,120.39,120.1,120.38,27206.0,110.1941,110.3592,110.0933,110.35,27206.0
2023-03-06 11:55:00,120.4,120.75,120.4,120.75,26558.0,110.3683,110.6892,110.3683,110.6892,26558.0
2023-03-06 12:00:00,120.8,121.02,120.77,120.89,23918.0,110.735,110.9367,110.7075,110.8175,23918.0
2023-03-06 12:05:00,120.93,120.99,120.79,120.92,19276.0,110.8542,110.9092,110.7258,110.845,19276.0
2023-03-06 12:10:00,120.94,121.03,120.83,120.89,35707.0,110.8633,110.9458,110.7625,110.8175,35707.0
2023-03-06 12:15:00,120.9,121.12,120.9,121.0,52110.0,110.8267,111.0283,110.8267,110.9183,52110.0
2023-03-06 12:20:00,121.01,121.02,120.59,120.67,20062.0,110.9275,110.9367,110.5425,110.6158,20062.0
2023-03-06 12:25:00,120.72,120.74,120.51,120.71,13788.0,110.6617,110.68,110.4692,110.6525,13788.0
2023-03-06 12:30:00,120.73,120.78,120.58,120.62,13667.0,110.6708,110.7167,110.5333,110.57,13667.0
2023-03-06 12:35:00,120.61,120.79,120.59,120.68,14730.0,110.5608,110.7258,110.5425,110.625,14730.0
2023-03-06 12:40:00,120.67,120.84,120.66,120.83,14875.0,110.6158,110.7717,110.6067,110.7625,14875.0
2023-03-06 12:45:00,120.85,120.91,120.67,120.79,13332.0,110.7808,110.8358,110.6158,110.7258,13332.0
2023-03-06 12:50:00,120.8,120.89,120.49,120.61,16509.0,110.735,110.8175,110.4508,110.5608,16509.0
2023-03-06 12:55:00,120.62,120.63,120.4,120.6,14003.0,110.57,110.5792,110.3683,110.5517,14003.0
2023-03-06 13:00:00,120.61,120.69,120.51,120.56,10518.0,110.5608,110.6342,110.4692,110.515,10518.0
2023-03-06 13:05:00,120.59,120.65,120.31,120.32,14621.0,110.5425,110.5975,110.2858,110.295,14621.0
2023-03-06 13:10:00,120.32,120.59,120.32,120.57,11738.0,110.295,110.5425,110.295,110.5242,11738.0
2023-03-06 13:15:00,120.6,120.62,120.48,120.57,9732.0,110.5517,110.57,110.4417,110.5242,9732.0
2023-03-06 13:20:00,120.59,120.6,120.43,120.46,14607.0,110.5425,110.5517,110.3958,110.4233,14607.0
2023-03-06 13:25:00,120.45,120.59,120.34,120.54,15890.0,110.4142,110.5425,110.3133,110.4967,15890.0
2023-03-06 13:30:00,120.53,120.62,120.42,120.5,10521.0,110.4875,110.57,110.3867,110.46,10521.0
2023-03-06 13:35:00,120.53,120.72,120.51,120.64,9887.0,110.4875,110.6617,110.4692,110.5883,9887.0
2023-03-06 13:40:00,120.64,120.8,120.58,120.8,12793.0,110.5883,110.735,110.5333,110.735,12793.0
2023-03-06 13:45:00,120.8,120.9,120.73,120.81,9222.0,110.735,110.8267,110.6708,110.7442,9222.0
2023-03-06 13:50:00,120.79,120.85,120.69,120.71,12947.0,110.7258,110.7808,110.6342,110.6525,12947.0
2023-03-06 13:55:00,120.71,120.88,120.59,120.88,10520.0,110.6525,110.8083,110.5425,110.8083,10520.0
2023-03-06 14:00:00,120.89,120.94,120.83,120.89,18154.0,110.8175,110.8633,110.7625,110.8175,18154.0
2023-03-06 14:05:00,120.9,121.0,120.78,120.92,14539.0,110.8267,110.9183,110.7167,110.845,14539.0
2023-03-06 14:10:00,120.94,121.0,120.75,120.8,13758.0,110.8633,110.9183,110.6892,110.735,13758.0
2023-03-06 14:15:00,120.77,120.87,120.65,120.87,15878.0,110.7075,110.7992,110.5975,110.7992,15878.0
2023-03-06 14:20:00,120.85,121.01,120.82,120.97,15112.0,110.7808,110.9275,110.7533,110.8908,15112.0
2023-03-06 14:25:00,120.99,121.05,120.9,121.0,27784.0,110.9092,110.9642,110.8267,110.9183,27784.0
2023-03-06 14:30:00,121.02,121.08,120.91,120.91,28922.0,110.9367,110.9917,110.8358,110.8358,28922.0
2023-03-06 14:35:00,120.91,121.01,120.85,120.96,15168.0,110.8358,110.9275,110.7808,110.8817,15168.0
2023-03-06 14:40:00,120.91,121.01,120.91,120.97,12800.0,110.8358,110.9275,110.8358,110.8908,12800.0
2023-03-06 14:45:00,120.99,121.0,120.86,120.94,21984.0,110.9092,110.9183,110.79,110.8633,21984.0
2023-03-06 14:50:00,120.95,121.09,120.95,121.08,18451.0,110.8725,111.0008,110.8725,110.9917,18451.0
2023-03-06 14:55:00,121.08,121.15,121.02,121.11,19872.0,110.9917,111.0558,110.9367,111.0192,19872.0
2023-03-06 15:00:00,121.12,121.16,120.85,120.9,25225.0,111.0283,111.065,110.7808,110.8267,25225.0
2023-03-06 15:05:00,120.91,121.03,120.86,121.03,26311.0,110.8358,110.9458,110.79,110.9458,26311.0
2023-03-06 15:10:00,121.02,121.06,120.71,120.74,24163.0,110.9367,110.9733,110.6525,110.68,24163.0
2023-03-06 15:15:00,120.72,120.76,120.64,120.73,23970.0,110.6617,110.6983,110.5883,110.6708,23970.0
2023-03-06 15:20:00,120.72,120.78,120.6,120.67,31306.0,110.6617,110.7167,110.5517,110.6158,31306.0
2023-03-06 15:25:00,120.65,120.72,120.62,120.7,24217.0,110.5975,110.6617,110.57,110.6433,24217.0
2023-03-06 15:30:00,120.71,120.84,120.67,120.82,44026.0,110.6525,110.7717,110.6158,110.7533,44026.0
2023-03-06 15:35:00,120.84,120.88,120.69,120.86,33876.0,110.7717,110.8083,110.6342,110.79,33876.0
2023-03-06 15:40:00,120.86,121.0,120.81,120.98,36222.0,110.79,110.9183,110.7442,110.9,36222.0
2023-03-06 15:45:00,120.97,121.07,120.89,121.04,44260.0,110.8908,110.9825,110.8175,110.955,44260.0
2023-03-06 15:50:00,121.05,121.19,120.93,120.99,75883.0,110.9642,111.0925,110.8542,110.9092,75883.0
2023-03-06 15:55:00,120.99,121.1,120.9,120.91,163945.0,110.9092,111.01,110.8267,110.8358,163945.0
2023-03-07 09:30:00,119.8,120.54,119.5,120.27,107183.0,109.8183,110.4967,109.5433,110.2491,107183.0
2023-03-07 09:35:00,120.27,120.27,119.65,119.7,32798.0,110.2491,110.2491,109.6808,109.7266,32798.0
2023-03-07 09:40:00,119.65,119.82,119.41,119.45,21488.0,109.6808,109.8366,109.4608,109.4975,21488.0
2023-03-07 09:45:00,119.45,119.78,119.33,119.44,22440.0,109.4975,109.8,109.3875,109.4883,22440.0
2023-03-07 09:50:00,119.43,119.58,119.2,119.24,11542.0,109.4791,109.6166,109.2683,109.305,11542.0
2023-03-07 09:55:00,119.24,119.54,119.23,119.44,17448.0,109.305,109.58,109.2958,109.4883,17448.0
2023-03-07 10:00:00,119.41,119.49,118.55,118.76,20977.0,109.4608,109.5341,108.6725,108.865,20977.0
2023-03-07 10:05:00,118.76,118.84,118.22,118.26,14010.0,108.865,108.9383,108.37,108.4066,14010.0
2023-03-07 10:10:00,118.26,118.69,118.12,118.65,15216.0,108.4066,108.8008,108.2783,108.7641,15216.0
2023-03-07 10:15:00,118.65,118.89,118.49,118.59,17109.0,108.7641,108.9841,108.6175,108.7091,17109.0
2023-03-07 10:20:00,118.63,119.37,118.61,119.29,11613.0,108.7458,109.4241,108.7275,109.3508,11613.0
2023-03-07 10:25:00,119.28,119.49,119.17,119.45,12106.0,109.3416,109.5341,109.2408,109.4975,12106.0
2023-03-07 10:30:00,119.43,119.93,119.37,119.84,13576.0,109.4791,109.9375,109.4241,109.855,13576.0
2023-03-07 10:35:00,119.84,120.12,119.84,119.87,18331.0,109.855,110.1116,109.855,109.8825,18331.0
2023-03-07 10:40:00,119.91,119.96,119.67,119.71,13336.0,109.9191,109.965,109.6991,109.7358,13336.0
2023-03-07 10:45:00,119.67,119.75,119.46,119.65,15142.0,109.6991,109.7725,109.5066,109.6808,15142.0
2023-03-07 10:50:00,119.58,119.58,118.92,119.04,13398.0,109.6166,109.6166,109.0116,109.1216,13398.0
2023-03-07 10:55:00,119.11,119.34,119.0,119.04,12562.0,109.1858,109.3966,109.085,109.1216,12562.0
2023-03-07 11:00:00,118.99,119.16,118.92,119.1,7220.0,109.0758,109.2316,109.0116,109.1766,7220.0
2023-03-07 11:05:00,119.1,119.23,118.88,119.02,12261.0,109.1766,109.2958,108.975,109.1033,12261.0
2023-03-07 11:10:00,119.07,119.22,119.02,119.09,39096.0,109.1491,109.2866,109.1033,109.1675,39096.0
2023-03-07 11:15:00,119.09,119.51,119.08,119.41,15341.0,109.1675,109.5525,109.1583,109.4608,15341.0
2023-03-07 11:20:00,119.48,119.56,119.11,119.11,18014.0,109.525,109.5983,109.1858,109.1858,18014.0
2023-03-07 11:25:00,119.07,119.13,118.79,118.82,16306.0,109.1491,109.2041,108.8925,108.92,16306.0
2023-03-07 11:30:00,118.77,119.08,118.77,118.9,9437.0,108.8741,109.1583,108.8741,108.9933,9437.0
2023-03-07 11:35:00,118.9,119.14,118.86,119.11,10450.0,108.9933,109.2133,108.9566,109.1858,10450.0
2023-03-07 11:40:00,119.11,119.24,118.84,119.23,16105.0,109.1858,109.305,108.9383,109.2958,16105.0
2023-03-07 11:45:00,119.21,119.27,119.09,119.19,6551.0,109.2775,109.3325,109.1675,109.2591,6551.0
2023-03-07 11:50:00,119.3,119.4,118.94,118.98,8346.0,109.36,109.4516,109.03,109.0666,8346.0
2023-03-07 11:55:00,118.98,118.99,118.82,118.93,9413.0,109.0666,109.0758,108.92,109.0208,9413.0
2023-03-07 12:00:00,118.93,119.29,118.93,119.2,11097.0,109.0208,109.3508,109.0208,109.2683,11097.0
2023-03-07 12:05:00,119.21,119.32,119.07,119.12,24249.0,109.2775,109.3783,109.1491,109.195,24249.0
2023-03-07 12:10:00,119.11,119.12,118.94,119.03,27391.0,109.1858,109.195,109.03,109.1125,27391.0
2023-03-07 12:15:00,119.03,119.32,118.96,119.32,23748.0,109.1125,109.3783,109.0483,109.3783,23748.0
2023-03-07 12:20:00,119.35,119.6,119.07,119.17,22521.0,109.4058,109.635,109.1491,109.2408,22521.0
2023-03-07 12:25:00,119.22,119.41,119.09,119.13,14159.0,109.2866,109.4608,109.1675,109.2041,14159.0
2023-03-07 12:30:00,119.11,119.22,118.89,118.92,27863.0,109.1858,109.2866,108.9841,109.0116,27863.0
2023-03-07 12:35:00,118.92,118.98,118.78,118.98,9504.0,109.0116,109.0666,108.8833,109.0666,9504.0
2023-03-07 12:40:00,119.0,119.11,118.9,118.98,5737.0,109.085,109.1858,108.9933,109.0666,5737.0
2023-03-07 12:45:00,118.94,119.1,118.92,119.09,7194.0,109.03,109.1766,109.0116,109.1675,7194.0
2023-03-07 12:50:00,119.06,119.13,118.99,119.05,6976.0,109.14,109.2041,109.0758,109.1308,6976.0
2023-03-07 12:55:00,119.06,119.1,118.89,118.9,9872.0,109.14,109.1766,108.9841,108.9933,9872.0
2023-03-07 13:00:00,118.91,118.92,118.67,118.67,22286.0,109.0025,109.0116,108.7825,108.7825,22286.0
2023-03-07 13:05:00,118.67,118.71,118.5,118.55,13653.0,108.7825,108.8191,108.6266,108.6725,13653.0
2023-03-07 13:10:00,118.58,118.63,118.38,118.45,10617.0,108.7,108.7458,108.5166,108.5808,10617.0
2023-03-07 13:15:00,118.46,118.56,118.39,118.49,13414.0,108.59,108.6816,108.5258,108.6175,13414.0
2023-03-07 13:20:00,118.5,118.56,118.45,118.5,13308.0,108.6266,108.6816,108.5808,108.6266,13308.0
2023-03-07 13:25:00,118.48,118.48,118.32,118.44,18694.0,108.6083,108.6083,108.4616,108.5716,18694.0
2023-03-07 13:30:00,118.47,118.63,118.41,118.44,8834.0,108.5991,108.7458,108.5441,108.5716,8834.0
2023-03-07 13:35:00,118.41,118.54,118.3,118.42,14019.0,108.5441,108.6633,108.4433,108.5533,14019.0
2023-03-07 13:40:00,118.4,118.5,118.35,118.42,12947.0,108.535,108.6266,108.4891,108.5533,12947.0
2023-03-07 13:45:00,118.45,118.48,118.18,118.28,13108.0,108.5808,108.6083,108.3333,108.425,13108.0
2023-03-07 13:50:00,118.27,118.29,118.01,118.03,14299.0,108.4158,108.4341,108.1775,108.1958,14299.0
2023-03-07 13:55:00,118.09,118.27,118.07,118.24,14559.0,108.2508,108.4158,108.2325,108.3883,14559.0
2023-03-07 14:00:00,118.23,118.36,118.22,118.24,12866.0,108.3791,108.4983,108.37,108.3883,12866.0
2023-03-07 14:05:00,118.29,118.35,118.24,118.26,9327.0,108.4341,108.4891,108.3883,108.4066,9327.0
2023-03-07 14:10:00,118.25,118.35,118.17,118.18,11552.0,108.3975,108.4891,108.3241,108.3333,11552.0
2023-03-07 14:15:00,118.15,118.4,118.11,118.35,14132.0,108.3058,108.535,108.2691,108.4891,14132.0
2023-03-07 14:20:00,118.35,118.38,118.08,118.18,17929.0,108.4891,108.5166,108.2416,108.3333,17929.0
2023-03-07 14:25:00,118.2,118.23,118.13,118.19,11621.0,108.3516,108.3791,108.2875,108.3425,11621.0
2023-03-07 14:30:00,118.21,118.3,118.06,118.08,23699.0,108.3608,108.4433,108.2233,108.2416,23699.0
2023-03-07 14:35:00,118.07,118.07,117.9,117.98,16078.0,108.2325,108.2325,108.0766,108.15,16078.0
2023-03-07 14:40:00,117.98,118.06,117.85,117.86,17647.0,108.15,108.2233,108.0308,108.04,17647.0
2023-03-07 14:45:00,117.84,117.98,117.81,117.91,12814.0,108.0216,108.15,107.9941,108.0858,12814.0
2023-03-07 14:50:00,117.88,118.0,117.87,117.95,18269.0,108.0583,108.1683,108.0491,108.1225,18269.0
2023-03-07 14:55:00,117.95,118.02,117.92,117.98,25923.0,108.1225,108.1866,108.095,108.15,25923.0
2023-03-07 15:00:00,117.98,118.24,117.98,118.17,41476.0,108.15,108.3883,108.15,108.3241,41476.0
2023-03-07 15:05:00,118.17,118.27,118.15,118.15,15107.0,108.3241,108.4158,108.3058,108.3058,15107.0
2023-03-07 15:10:00,118.17,118.36,118.16,118.28,19346.0,108.3241,108.4983,108.315,108.425,19346.0
2023-03-07 15:15:00,118.28,118.42,118.27,118.31,50397.0,108.425,108.5533,108.4158,108.4525,50397.0
2023-03-07 15:20:00,118.31,118.35,118.17,118.22,50291.0,108.4525,108.4891,108.3241,108.37,50291.0
2023-03-07 15:25:00,118.21,118.29,118.11,118.24,48774.0,108.3608,108.4341,108.2691,108.3883,48774.0
2023-03-07 15:30:00,118.27,118.36,118.11,118.28,55392.0,108.4158,108.4983,108.2691,108.425,55392.0
2023-03-07 15:35:00,118.23,118.37,118.22,118.28,64107.0,108.3791,108.5075,108.37,108.425,64107.0
2023-03-07 15:40:00,118.25,118.31,118.08,118.1,33196.0,108.3975,108.4525,108.2416,108.26,33196.0
2023-03-07 15:45:00,118.08,118.18,118.05,118.16,41068.0,108.2416,108.3333,108.2141,108.315,41068.0
2023-03-07 15:50:00,118.19,118.28,118.13,118.17,104713.0,108.3425,108.425,108.2875,108.3241,104713.0
2023-03-07 15:55:00,118.18,118.34,118.18,118.27,203569.0,108.3333,108.48,108.3333,108.4158,203569.0
2023-03-08 09:30:00,117.5,118.29,117.35,118.08,71644.0,107.7099,108.4341,107.5724,108.2416,71644.0
2023-03-08 09:35:00,118.13,118.67,118.13,118.45,14525.0,108.2875,108.7825,108.2875,108.5808,14525.0
2023-03-08 09:40:00,118.36,118.54,118.22,118.22,20006.0,108.4983,108.6633,108.37,108.37,20006.0
2023-03-08 09:45:00,118.09,119.18,118.03,119.18,15156.0,108.2508,109.25,108.1958,109.25,15156.0
2023-03-08 09:50:00,119.17,119.2,118.87,119.06,15012.0,109.2408,109.2683,108.9658,109.14,15012.0
2023-03-08 09:55:00,119.08,119.2,118.95,119.12,8834.0,109.1583,109.2683,109.0391,109.195,8834.0
2023-03-08 10:00:00,119.12,119.29,118.43,119.24,30538.0,109.195,109.3508,108.5625,109.305,30538.0
2023-03-08 10:05:00,119.26,119.36,119.05,119.25,12976.0,109.3233,109.415,109.1308,109.3141,12976.0
2023-03-08 10:10:00,119.22,119.51,119.17,119.49,13275.0,109.2866,109.5525,109.2408,109.5341,13275.0
2023-03-08 10:15:00,119.45,119.45,118.72,118.76,10919.0,109.4975,109.4975,108.8283,108.865,10919.0
2023-03-08 10:20:00,118.7,119.17,118.38,119.17,49883.0,108.81,109.2408,108.5166,109.2408,49883.0
2023-03-08 10:25:00,119.21,119.26,118.72,118.72,9667.0,109.2775,109.3233,108.8283,108.8283,9667.0
2023-03-08 10:30:00,118.77,119.58,118.77,119.48,14147.0,108.8741,109.6166,108.8741,109.525,14147.0
2023-03-08 10:35:00,119.47,119.57,119.17,119.17,29661.0,109.5158,109.6075,109.2408,109.2408,29661.0
2023-03-08 10:40:00,119.07,119.1,118.59,118.7,8282.0,109.1491,109.1766,108.7091,108.81,8282.0
2023-03-08 10:45:00,118.71,118.74,118.46,118.49,12146.0,108.8191,108.8466,108.59,108.6175,12146.0
2023-03-08 10:50:00,118.48,118.54,118.19,118.26,18748.0,108.6083,108.6633,108.3425,108.4066,18748.0
2023-03-08 10:55:00,118.22,118.28,117.99,118.11,12041.0,108.37,108.425,108.1591,108.2691,12041.0
2023-03-08 11:00:00,118.15,118.29,117.96,118.05,13261.0,108.3058,108.4341,108.1316,108.2141,13261.0
2023-03-08 11:05:00,118.07,118.26,117.99,118.12,10219.0,108.2325,108.4066,108.1591,108.2783,10219.0
2023-03-08 11:10:00,118.15,118.25,117.84,117.84,8490.0,108.3058,108.3975,108.0216,108.0216,8490.0
2023-03-08 11:15:00,117.9,118.08,117.79,118.05,19027.0,108.0766,108.2416,107.9758,108.2141,19027.0
2023-03-08 11:20:00,118.08,118.32,118.02,118.26,19607.0,108.2416,108.4616,108.1866,108.4066,19607.0
2023-03-08 11:25:00,118.27,118.34,118.12,118.21,14290.0,108.4158,108.48,108.2783,108.3608,14290.0
2023-03-08 11:30:00,118.27,118.27,117.99,117.99,9464.0,108.4158,108.4158,108.1591,108.1591,9464.0
2023-03-08 11:35:00,117.98,118.04,117.79,117.92,27709.0,108.15,108.205,107.9758,108.095,27709.0
2023-03-08 11:40:00,117.98,118.08,117.86,118.0,18071.0,108.15,108.2416,108.04,108.1683,18071.0
2023-03-08 11:45:00,118.02,118.37,118.01,118.3,10261.0,108.1866,108.5075,108.1775,108.4433,10261.0
2023-03-08 11:50:00,118.3,118.3,117.71,117.71,11926.0,108.4433,108.4433,107.9024,107.9024,11926.0
2023-03-08 11:55:00,117.7,117.75,117.37,117.49,34456.0,107.8933,107.9391,107.5908,107.7008,34456.0
2023-03-08 12:00:00,117.48,117.72,117.44,117.59,33435.0,107.6916,107.9116,107.6549,107.7924,33435.0
2023-03-08 12:05:00,117.58,117.62,117.17,117.18,38475.0,107.7833,107.8199,107.4074,107.4166,38475.0
2023-03-08 12:10:00,117.19,117.33,117.18,117.23,13217.0,107.4258,107.5541,107.4166,107.4624,13217.0
2023-03-08 12:15:00,117.23,117.24,117.1,117.17,30898.0,107.4624,107.4716,107.3433,107.4074,30898.0
2023-03-08 12:20:00,117.16,117.18,116.86,116.86,26753.0,107.3983,107.4166,107.1233,107.1233,26753.0
2023-03-08 12:25:00,116.87,116.98,116.87,116.94,13773.0,107.1324,107.2333,107.1324,107.1966,13773.0
2023-03-08 12:30:00,116.98,117.29,116.92,117.29,17248.0,107.2333,107.5174,107.1783,107.5174,17248.0
2023-03-08 12:35:00,117.35,117.57,117.32,117.49,17416.0,107.5724,107.7741,107.5449,107.7008,17416.0
2023-03-08 12:40:00,117.51,117.67,117.48,117.63,22027.0,107.7191,107.8658,107.6916,107.8291,22027.0
2023-03-08 12:45:00,117.58,117.63,117.4,117.44,27516.0,107.7833,107.8291,107.6183,107.6549,27516.0
2023-03-08 12:50:00,117.46,117.61,117.28,117.57,31757.0,107.6733,107.8108,107.5083,107.7741,31757.0
2023-03-08 12:55:00,117.54,117.58,117.45,117.46,9035.0,107.7466,107.7833,107.6641,107.6733,9035.0
2023-03-08 13:00:00,117.44,117.46,117.25,117.33,18848.0,107.6549,107.6733,107.4808,107.5541,18848.0
2023-03-08 13:05:00,117.34,117.47,117.26,117.33,17601.0,107.5633,107.6824,107.4899,107.5541,17601.0
2023-03-08 13:10:00,117.28,117.42,117.15,117.33,8504.0,107.5083,107.6366,107.3891,107.5541,8504.0
2023-03-08 13:15:00,117.3,117.34,117.13,117.26,9450.0,107.5266,107.5633,107.3708,107.4899,9450.0
2023-03-08 13:20:00,117.23,117.36,117.18,117.23,6529.0,107.4624,107.5816,107.4166,107.4624,6529.0
2023-03-08 13:25:00,117.22,117.22,116.93,116.95,13775.0,107.4533,107.4533,107.1874,107.2058,13775.0
2023-03-08 13:30:00,116.95,117.1,116.9,117.06,17980.0,107.2058,107.3433,107.1599,107.3066,17980.0
2023-03-08 13:35:00,117.08,117.2,117.02,117.17,18241.0,107.3249,107.4349,107.2699,107.4074,18241.0
2023-03-08 13:40:00,117.16,117.28,117.08,117.17,7761.0,107.3983,107.5083,107.3249,107.4074,7761.0
2023-03-08 13:45:00,117.17,117.34,117.1,117.25,7320.0,107.4074,107.5633,107.3433,107.4808,7320.0
2023-03-08 13:50:00,117.24,117.55,117.24,117.5,23328.0,107.4716,107.7558,107.4716,107.7099,23328.0
2023-03-08 13:55:00,117.51,117.51,117.28,117.31,16364.0,107.7191,107.7191,107.5083,107.5358,16364.0
2023-03-08 14:00:00,117.31,117.44,117.29,117.35,10045.0,107.5358,107.6549,107.5174,107.5724,10045.0
2023-03-08 14:05:00,117.34,117.39,117.23,117.39,18512.0,107.5633,107.6091,107.4624,107.6091,18512.0
2023-03-08 14:10:00,117.38,117.54,117.38,117.4,10314.0,107.5999,107.7466,107.5999,107.6183,10314.0
2023-03-08 14:15:00,117.4,117.59,117.35,117.59,20946.0,107.6183,107.7924,107.5724,107.7924,20946.0
2023-03-08 14:20:00,117.62,117.62,117.52,117.53,9305.0,107.8199,107.8199,107.7283,107.7374,9305.0
2023-03-08 14:25:00,117.5,117.64,117.46,117.61,9031.0,107.7099,107.8383,107.6733,107.8108,9031.0
2023-03-08 14:30:00,117.6,117.62,117.46,117.51,12116.0,107.8016,107.8199,107.6733,107.7191,12116.0
2023-03-08 14:35:00,117.48,117.5,117.4,117.43,20597.0,107.6916,107.7099,107.6183,107.6458,20597.0
2023-03-08 14:40:00,117.41,117.48,117.34,117.34,11183.0,107.6274,107.6916,107.5633,107.5633,11183.0
2023-03-08 14:45:00,117.34,117.39,117.15,117.15,20898.0,107.5633,107.6091,107.3891,107.3891,20898.0
2023-03-08 14:50:00,117.16,117.18,117.07,117.18,11960.0,107.3983,107.4166,107.3158,107.4166,11960.0
2023-03-08 14:55:00,117.17,117.2,117.12,117.12,8032.0,107.4074,107.4349,107.3616,107.3616,8032.0
2023-03-08 15:00:00,117.13,117.25,117.07,117.2,12237.0,107.3708,107.4808,107.3158,107.4349,12237.0
2023-03-08 15:05:00,117.18,117.27,117.14,117.24,15538.0,107.4166,107.4991,107.3799,107.4716,15538.0
2023-03-08 15:10:00,117.22,117.26,117.02,117.06,14460.0,107.4533,107.4899,107.2699,107.3066,14460.0
2023-03-08 15:15:00,117.07,117.1,116.93,116.94,19329.0,107.3158,107.3433,107.1874,107.1966,19329.0
2023-03-08 15:20:00,116.92,116.97,116.75,116.84,22511.0,107.1783,107.2241,107.0224,107.1049,22511.0
2023-03-08 15:25:00,116.82,116.91,116.7,116.88,15727.0,107.0866,107.1691,106.9766,107.1416,15727.0
2023-03-08 15:30:00,116.86,117.07,116.85,117.02,23023.0,107.1233,107.3158,107.1141,107.2699,23023.0
2023-03-08 15:35:00,117.02,117.26,116.99,117.21,27019.0,107.2699,107.4899,107.2424,107.4441,27019.0
2023-03-08 15:40:00,117.22,117.37,117.16,117.31,41865.0,107.4533,107.5908,107.3983,107.5358,41865.0
2023-03-08 15:45:00,117.31,117.67,117.31,117.63,30904.0,107.5358,107.8658,107.5358,107.8291,30904.0
2023-03-08 15:50:00,117.65,118.01,117.63,117.96,75988.0,107.8474,108.1775,107.8291,108.1316,75988.0
2023-03-08 15:55:00,117.96,118.01,117.78,117.84,164601.0,108.1316,108.1775,107.9666,108.0216,164601.0
2023-03-09 09:30:00,118.26,118.69,117.8,118.07,160161.0,108.4066,108.8008,107.9849,108.2325,160161.0
2023-03-09 09:35:00,118.06,118.43,117.79,118.35,69805.0,108.2233,108.5625,107.9758,108.4891,69805.0
2023-03-09 09:40:00,118.34,118.9,118.04,118.73,55141.0,108.48,108.9933,108.205,108.8375,55141.0
2023-03-09 09:45:00,118.74,119.36,118.74,119.36,29939.0,108.8466,109.415,108.8466,109.415,29939.0
2023-03-09 09:50:00,119.37,119.52,118.53,118.6,97070.0,109.4241,109.5616,108.6541,108.7183,97070.0
2023-03-09 09:55:00,118.45,118.75,118.33,118.42,51327.0,108.5808,108.8558,108.4708,108.5533,51327.0
2023-03-09 10:00:00,118.36,118.7,118.33,118.65,12564.0,108.4983,108.81,108.4708,108.7641,12564.0
2023-03-09 10:05:00,118.77,118.9,118.27,118.4,15701.0,108.8741,108.9933,108.4158,108.535,15701.0
2023-03-09 10:10:00,118.56,118.58,118.0,118.03,17092.0,108.6816,108.7,108.1683,108.1958,17092.0
2023-03-09 10:15:00,117.92,118.02,117.44,117.79,30485.0,108.095,108.1866,107.6549,107.9758,30485.0
2023-03-09 10:20:00,117.83,118.08,117.72,117.72,11538.0,108.0124,108.2416,107.9116,107.9116,11538.0
2023-03-09 10:25:00,117.68,117.7,117.44,117.66,30387.0,107.8749,107.8933,107.6549,107.8566,30387.0
2023-03-09 10:30:00,117.64,117.7,117.4,117.59,13352.0,107.8383,107.8933,107.6183,107.7924,13352.0
2023-03-09 10:35:00,117.62,117.75,117.52,117.62,16885.0,107.8199,107.9391,107.7283,107.8199,16885.0
2023-03-09 10:40:00,117.59,117.66,117.4,117.47,18061.0,107.7924,107.8566,107.6183,107.6824,18061.0
2023-03-09 10:45:00,117.46,117.89,117.38,117.89,19066.0,107.6733,108.0675,107.5999,108.0675,19066.0
2023-03-09 10:50:00,117.85,117.85,117.46,117.65,20540.0,108.0308,108.0308,107.6733,107.8474,20540.0
2023-03-09 10:55:00,117.62,117.62,117.14,117.17,11919.0,107.8199,107.8199,107.3799,107.4074,11919.0
2023-03-09 11:00:00,117.14,117.25,116.9,116.96,16348.0,107.3799,107.4808,107.1599,107.2149,16348.0
2023-03-09 11:05:00,116.92,116.97,116.68,116.95,16793.0,107.1783,107.2241,106.9583,107.2058,16793.0
2023-03-09 11:10:00,116.94,117.04,116.87,116.98,15452.0,107.1966,107.2883,107.1324,107.2333,15452.0
2023-03-09 11:15:00,116.99,117.16,116.87,117.07,27219.0,107.2424,107.3983,107.1324,107.3158,27219.0
2023-03-09 11:20:00,117.09,117.55,117.09,117.51,15043.0,107.3341,107.7558,107.3341,107.7191,15043.0
2023-03-09 11:25:00,117.53,117.6,117.12,117.12,10011.0,107.7374,107.8016,107.3616,107.3616,10011.0
2023-03-09 11:30:00,117.11,117.57,117.11,117.52,10178.0,107.3524,107.7741,107.3524,107.7283,10178.0
2023-03-09 11:35:00,117.51,117.63,117.37,117.4,15501.0,107.7191,107.8291,107.5908,107.6183,15501.0
2023-03-09 11:40:00,117.41,117.6,117.39,117.54,7639.0,107.6274,107.8016,107.6091,107.7466,7639.0
2023-03-09 11:45:00,117.49,117.65,117.4,117.6,9574.0,107.7008,107.8474,107.6183,107.8016,9574.0
2023-03-09 11:50:00,117.57,117.65,117.29,117.29,10586.0,107.7741,107.8474,107.5174,107.5174,10586.0
2023-03-09 11:55:00,117.3,117.3,117.04,117.07,17680.0,107.5266,107.5266,107.2883,107.3158,17680.0
2023-03-09 12:00:00,117.06,117.14,116.88,117.13,14321.0,107.3066,107.3799,107.1416,107.3708,14321.0
2023-03-09 12:05:00,117.07,117.1,116.81,116.93,37813.0,107.3158,107.3433,107.0774,107.1874,37813.0
2023-03-09 12:10:00,116.94,117.05,116.66,116.67,37505.0,107.1966,107.2974,106.9399,106.9491,37505.0
2023-03-09 12:15:00,116.68,116.71,116.47,116.62,27578.0,106.9583,106.9858,106.7658,106.9033,27578.0
2023-03-09 12:20:00,116.6,116.77,116.54,116.74,15351.0,106.8849,107.0408,106.8299,107.0133,15351.0
2023-03-09 12:25:00,116.73,116.88,116.56,116.85,18344.0,107.0041,107.1416,106.8483,107.1141,18344.0
2023-03-09 12:30:00,116.86,116.99,116.57,116.64,31148.0,107.1233,107.2424,106.8574,106.9216,31148.0
2023-03-09 12:35:00,116.62,116.63,116.31,116.37,22975.0,106.9033,106.9124,106.6191,106.6741,22975.0
2023-03-09 12:40:00,116.33,116.49,116.24,116.29,23290.0,106.6374,106.7841,106.5549,106.6008,23290.0
2023-03-09 12:45:00,116.27,116.33,116.09,116.15,41253.0,106.5824,106.6374,106.4174,106.4724,41253.0
2023-03-09 12:50:00,116.16,116.35,116.09,116.3,47302.0,106.4816,106.6558,106.4174,106.6099,47302.0
2023-03-09 12:55:00,116.31,116.42,116.2,116.26,23296.0,106.6191,106.7199,106.5183,106.5733,23296.0
2023-03-09 13:00:00,116.25,116.35,116.15,116.26,15730.0,106.5641,106.6558,106.4724,106.5733,15730.0
2023-03-09 13:05:00,116.24,116.24,115.92,116.04,15144.0,106.5549,106.5549,106.2616,106.3716,15144.0
2023-03-09 13:10:00,116.07,116.1,115.9,115.91,15406.0,106.3991,106.4266,106.2433,106.2524,15406.0
2023-03-09 13:15:00,115.89,115.98,115.73,115.74,19054.0,106.2341,106.3166,106.0874,106.0966,19054.0
2023-03-09 13:20:00,115.72,115.96,115.65,115.67,24214.0,106.0783,106.2983,106.0141,106.0324,24214.0
2023-03-09 13:25:00,115.67,115.71,115.48,115.66,33983.0,106.0324,106.0691,105.8583,106.0233,33983.0
2023-03-09 13:30:00,115.66,115.92,115.52,115.62,29719.0,106.0233,106.2616,105.8949,105.9866,29719.0
2023-03-09 13:35:00,115.61,115.83,115.61,115.7,22029.0,105.9774,106.1791,105.9774,106.0599,22029.0
2023-03-09 13:40:00,115.67,115.75,115.59,115.65,50896.0,106.0324,106.1058,105.9591,106.0141,50896.0
2023-03-09 13:45:00,115.65,115.69,114.96,114.97,45427.0,106.0141,106.0508,105.3816,105.3907,45427.0
2023-03-09 13:50:00,114.98,115.21,114.95,115.12,56484.0,105.3999,105.6107,105.3724,105.5282,56484.0
2023-03-09 13:55:00,115.11,115.27,114.98,114.98,37380.0,105.5191,105.6657,105.3999,105.3999,37380.0
2023-03-09 14:00:00,114.97,115.04,114.79,114.8,52219.0,105.3907,105.4549,105.2257,105.2349,52219.0
2023-03-09 14:05:00,114.79,115.04,114.78,114.96,28230.0,105.2257,105.4549,105.2166,105.3816,28230.0
2023-03-09 14:10:00,114.96,115.01,114.77,114.96,48637.0,105.3816,105.4274,105.2074,105.3816,48637.0
2023-03-09 14:15:00,114.97,115.18,114.91,115.13,31787.0,105.3907,105.5832,105.3357,105.5374,31787.0
2023-03-09 14:20:00,115.15,115.3,115.12,115.22,23258.0,105.5557,105.6932,105.5282,105.6199,23258.0
2023-03-09 14:25:00,115.25,115.4,115.04,115.04,81710.0,105.6474,105.7849,105.4549,105.4549,81710.0
2023-03-09 14:30:00,115.04,115.45,115.0,115.38,159375.0,105.4549,105.8308,105.4182,105.7666,159375.0
2023-03-09 14:35:00,115.38,115.66,115.38,115.45,21875.0,105.7666,106.0233,105.7666,105.8308,21875.0
2023-03-09 14:40:00,115.46,115.68,115.45,115.6,14789.0,105.8399,106.0416,105.8308,105.9683,14789.0
2023-03-09 14:45:00,115.56,115.74,115.56,115.66,34025.0,105.9316,106.0966,105.9316,106.0233,34025.0
2023-03-09 14:50:00,115.63,115.69,115.49,115.61,49556.0,105.9958,106.0508,105.8674,105.9774,49556.0
2023-03-09 14:55:00,115.62,115.63,115.32,115.45,31289.0,105.9866,105.9958,105.7116,105.8308,31289.0
2023-03-09 15:00:00,115.46,115.61,115.12,115.13,54629.0,105.8399,105.9774,105.5282,105.5374,54629.0
2023-03-09 15:05:00,115.12,115.26,115.07,115.2,27419.0,105.5282,105.6566,105.4824,105.6016,27419.0
2023-03-09 15:10:00,115.21,115.35,115.11,115.17,33243.0,105.6107,105.7391,105.5191,105.5741,33243.0
2023-03-09 15:15:00,115.17,115.19,114.78,114.79,23613.0,105.5741,105.5924,105.2166,105.2257,23613.0
2023-03-09 15:20:00,114.78,114.78,114.42,114.42,62086.0,105.2166,105.2166,104.8866,104.8866,62086.0
2023-03-09 15:25:00,114.37,114.98,114.37,114.9,55695.0,104.8407,105.3999,104.8407,105.3266,55695.0
2023-03-09 15:30:00,114.88,115.34,114.73,115.28,54480.0,105.3082,105.7299,105.1707,105.6749,54480.0
2023-03-09 15:35:00,115.3,115.38,115.07,115.31,28171.0,105.6932,105.7666,105.4824,105.7024,28171.0
2023-03-09 15:40:00,115.28,115.35,115.17,115.21,42235.0,105.6749,105.7391,105.5741,105.6107,42235.0
2023-03-09 15:45:00,115.24,115.26,114.96,115.26,32727.0,105.6382,105.6566,105.3816,105.6566,32727.0
2023-03-09 15:50:00,115.23,115.49,115.22,115.31,81466.0,105.6291,105.8674,105.6199,105.7024,81466.0
2023-03-09 15:55:00,115.32,115.38,114.96,114.99,166428.0,105.7116,105.7666,105.3816,105.4091,166428.0
2023-03-10 09:30:00,113.96,114.75,113.0,114.5,169242.0,104.4649,105.1891,103.5849,104.9599,169242.0
2023-03-10 09:35:00,114.54,114.87,114.21,114.38,78016.0,104.9966,105.2991,104.6941,104.8499,78016.0
2023-03-10 09:40:00,114.43,115.13,114.11,115.07,76834.0,104.8957,105.5374,104.6024,105.4824,76834.0
2023-03-10 09:45:00,115.03,115.03,113.6,114.17,42293.0,105.4457,105.4457,104.1349,104.6574,42293.0
2023-03-10 09:50:00,114.15,115.34,114.03,114.67,66172.0,104.6391,105.7299,104.5291,105.1157,66172.0
2023-03-10 09:55:00,114.69,114.96,114.54,114.74,45397.0,105.1341,105.3816,104.9966,105.1799,45397.0
2023-03-10 10:00:00,114.76,115.37,114.75,114.96,23936.0,105.1982,105.7574,105.1891,105.3816,23936.0
2023-03-10 10:05:00,114.98,115.26,114.72,114.86,20706.0,105.3999,105.6566,105.1616,105.2899,20706.0
2023-03-10 10:10:00,114.75,115.08,114.5,114.65,75565.0,105.1891,105.4916,104.9599,105.0974,75565.0
2023-03-10 10:15:00,114.74,114.74,114.15,114.21,14253.0,105.1799,105.1799,104.6391,104.6941,14253.0
2023-03-10 10:20:00,114.16,114.16,113.76,114.09,23465.0,104.6482,104.6482,104.2816,104.5841,23465.0
2023-03-10 10:25:00,114.11,114.21,113.78,113.91,16608.0,104.6024,104.6941,104.2999,104.4191,16608.0
2023-03-10 10:30:00,113.91,114.52,113.91,114.24,21080.0,104.4191,104.9782,104.4191,104.7216,21080.0
2023-03-10 10:35:00,114.26,114.31,113.53,113.56,12361.0,104.7399,104.7857,104.0707,104.0982,12361.0
2023-03-10 10:40:00,113.52,113.72,113.05,113.18,19695.0,104.0616,104.2449,103.6307,103.7499,19695.0
2023-03-10 10:45:00,113.17,113.59,113.17,113.5,49811.0,103.7407,104.1257,103.7407,104.0432,49811.0
2023-03-10 10:50:00,113.59,113.89,113.32,113.88,35689.0,104.1257,104.4007,103.8782,104.3916,35689.0
2023-03-10 10:55:00,113.94,114.52,113.94,114.5,17463.0,104.4466,104.9782,104.4466,104.9599,17463.0
2023-03-10 11:00:00,114.49,114.74,114.34,114.65,94735.0,104.9507,105.1799,104.8132,105.0974,94735.0
2023-03-10 11:05:00,114.63,115.23,114.63,115.21,20221.0,105.0791,105.6291,105.0791,105.6107,20221.0
2023-03-10 11:10:00,115.23,115.31,114.89,115.08,22202.0,105.6291,105.7024,105.3174,105.4916,22202.0
2023-03-10 11:15:00,115.08,115.49,114.97,115.48,34019.0,105.4916,105.8674,105.3907,105.8583,34019.0
2023-03-10 11:20:00,115.47,115.74,115.2,115.28,17211.0,105.8491,106.0966,105.6016,105.6749,17211.0
2023-03-10 11:25:00,115.25,115.61,115.21,115.59,12138.0,105.6474,105.9774,105.6107,105.9591,12138.0
2023-03-10 11:30:00,115.57,115.89,115.57,115.81,12739.0,105.9408,106.2341,105.9408,106.1608,12739.0
2023-03-10 11:35:00,115.84,115.84,115.45,115.53,14294.0,106.1883,106.1883,105.8308,105.9041,14294.0
2023-03-10 11:40:00,115.57,115.58,115.2,115.24,18751.0,105.9408,105.9499,105.6016,105.6382,18751.0
2023-03-10 11:45:00,115.23,115.23,114.64,114.79,26984.0,105.6291,105.6291,105.0882,105.2257,26984.0
2023-03-10 11:50:00,114.7,114.72,114.21,114.44,10881.0,105.1432,105.1616,104.6941,104.9049,10881.0
2023-03-10 11:55:00,114.39,114.4,113.91,114.07,57724.0,104.8591,104.8682,104.4191,104.5657,57724.0
2023-03-10 12:00:00,114.03,114.23,113.71,113.79,13295.0,104.5291,104.7124,104.2357,104.3091,13295.0
2023-03-10 12:05:00,113.78,113.93,113.52,113.62,17734.0,104.2999,104.4374,104.0616,104.1532,17734.0
2023-03-10 12:10:00,113.64,113.94,113.51,113.81,11445.0,104.1716,104.4466,104.0524,104.3274,11445.0
2023-03-10 12:15:00,113.84,114.1,113.83,113.89,32716.0,104.3549,104.5932,104.3457,104.4007,32716.0
2023-03-10 12:20:00,113.87,114.1,113.77,113.81,10463.0,104.3824,104.5932,104.2907,104.3274,10463.0
2023-03-10 12:25:00,113.8,114.19,113.8,114.18,11897.0,104.3182,104.6757,104.3182,104.6666,11897.0
2023-03-10 12:30:00,114.27,114.54,114.16,114.43,20772.0,104.7491,104.9966,104.6482,104.8957,20772.0
2023-03-10 12:35:00,114.47,114.58,114.17,114.32,19174.0,104.9324,105.0332,104.6574,104.7949,19174.0
2023-03-10 12:40:00,114.24,114.24,113.72,113.83,16419.0,104.7216,104.7216,104.2449,104.3457,16419.0
2023-03-10 12:45:00,113.83,113.96,113.73,113.81,11481.0,104.3457,104.4649,104.2541,104.3274,11481.0
2023-03-10 12:50:00,113.86,113.88,113.66,113.8,9678.0,104.3732,104.3916,104.1899,104.3182,9678.0
2023-03-10 12:55:00,113.74,113.8,113.6,113.73,15613.0,104.2632,104.3182,104.1349,104.2541,15613.0
2023-03-10 13:00:00,113.72,113.98,113.66,113.8,11979.0,104.2449,104.4832,104.1899,104.3182,11979.0
2023-03-10 13:05:00,113.85,113.91,113.7,113.85,7421.0,104.3641,104.4191,104.2266,104.3641,7421.0
2023-03-10 13:10:00,113.85,113.85,113.51,113.53,13052.0,104.3641,104.3641,104.0524,104.0707,13052.0
2023-03-10 13:15:00,113.56,113.56,113.08,113.26,26853.0,104.0982,104.0982,103.6582,103.8232,26853.0
2023-03-10 13:20:00,113.25,113.29,112.91,112.98,26266.0,103.8141,103.8507,103.5024,103.5665,26266.0
2023-03-10 13:25:00,112.97,113.13,112.89,112.98,23174.0,103.5574,103.7041,103.484,103.5665,23174.0
2023-03-10 13:30:00,112.99,113.14,112.92,112.92,15370.0,103.5757,103.7132,103.5115,103.5115,15370.0
2023-03-10 13:35:00,112.91,113.1,112.79,112.9,8418.0,103.5024,103.6766,103.3924,103.4932,8418.0
2023-03-10 13:40:00,112.89,112.9,112.6,112.65,15333.0,103.484,103.4932,103.2182,103.264,15333.0
2023-03-10 13:45:00,112.69,112.69,112.33,112.43,16235.0,103.3007,103.3007,102.9707,103.0624,16235.0
2023-03-10 13:50:00,112.41,112.43,112.14,112.34,18252.0,103.044,103.0624,102.7965,102.9799,18252.0
2023-03-10 13:55:00,112.35,112.51,112.3,112.46,15145.0,102.989,103.1357,102.9432,103.0899,15145.0
2023-03-10 14:00:00,112.52,112.82,112.39,112.73,24468.0,103.1449,103.4199,103.0257,103.3374,24468.0
2023-03-10 14:05:00,112.78,112.96,112.66,112.96,14991.0,103.3832,103.5482,103.2732,103.5482,14991.0
2023-03-10 14:10:00,112.97,113.13,112.67,112.68,17136.0,103.5574,103.7041,103.2824,103.2915,17136.0
2023-03-10 14:15:00,112.65,112.72,112.28,112.41,19145.0,103.264,103.3282,102.9249,103.044,19145.0
2023-03-10 14:20:00,112.4,112.44,111.88,111.88,35835.0,103.0349,103.0715,102.5582,102.5582,35835.0
2023-03-10 14:25:00,111.87,112.14,111.79,111.98,23146.0,102.549,102.7965,102.4757,102.6499,23146.0
2023-03-10 14:30:00,112.07,112.58,112.07,112.53,25194.0,102.7324,103.1999,102.7324,103.154,25194.0
2023-03-10 14:35:00,112.54,112.71,112.41,112.58,29552.0,103.1632,103.319,103.044,103.1999,29552.0
2023-03-10 14:40:00,112.58,112.65,112.36,112.45,17742.0,103.1999,103.264,102.9982,103.0807,17742.0
2023-03-10 14:45:00,112.54,112.97,112.52,112.97,10888.0,103.1632,103.5574,103.1449,103.5574,10888.0
2023-03-10 14:50:00,112.92,112.94,112.72,112.91,12750.0,103.5115,103.5299,103.3282,103.5024,12750.0
2023-03-10 14:55:00,112.87,112.97,112.52,112.73,16625.0,103.4657,103.5574,103.1449,103.3374,16625.0
2023-03-10 15:00:00,112.73,112.8,112.5,112.63,16038.0,103.3374,103.4015,103.1265,103.2457,16038.0
2023-03-10 15:05:00,112.58,112.63,112.36,112.59,20942.0,103.1999,103.2457,102.9982,103.209,20942.0
2023-03-10 15:10:00,112.53,112.78,112.4,112.46,19438.0,103.154,103.3832,103.0349,103.0899,19438.0
2023-03-10 15:15:00,112.42,112.55,112.1,112.1,27426.0,103.0532,103.1724,102.7599,102.7599,27426.0
2023-03-10 15:20:00,112.11,112.22,111.89,112.06,33554.0,102.769,102.8699,102.5674,102.7232,33554.0
2023-03-10 15:25:00,112.09,112.26,112.05,112.14,28080.0,102.7507,102.9065,102.714,102.7965,28080.0
2023-03-10 15:30:00,112.15,112.23,111.98,111.99,34662.0,102.8057,102.879,102.6499,102.659,34662.0
2023-03-10 15:35:00,111.98,112.06,111.81,111.83,47163.0,102.6499,102.7232,102.494,102.5124,47163.0
2023-03-10 15:40:00,111.85,111.86,111.53,111.57,47412.0,102.5307,102.5399,102.2374,102.274,47412.0
2023-03-10 15:45:00,111.57,111.78,111.52,111.78,52696.0,102.274,102.4665,102.2282,102.4665,52696.0
2023-03-10 15:50:00,111.76,112.09,111.69,112.03,99654.0,102.4482,102.7507,102.384,102.6957,99654.0
2023-03-10 15:55:00,112.03,112.22,111.82,112.18,189749.0,102.6957,102.8699,102.5032,102.8332,189749.0
2023-03-13 09:30:00,109.33,109.52,106.85,106.88,121014.0,100.2207,100.3948,97.9473,97.9748,121014.0
2023-03-13 09:35:00,106.91,107.56,106.83,107.48,43104.0,98.0023,98.5981,97.929,98.5248,43104.0
2023-03-13 09:40:00,107.63,108.54,107.28,108.27,61468.0,98.6623,99.4965,98.3415,99.249,61468.0
2023-03-13 09:45:00,108.14,108.89,107.67,108.69,40937.0,99.1298,99.8173,98.699,99.634,40937.0
2023-03-13 09:50:00,108.75,109.5,108.67,109.19,24181.0,99.689,100.3765,99.6157,100.0923,24181.0
2023-03-13 09:55:00,109.17,109.69,108.98,109.48,21648.0,100.074,100.5507,99.8998,100.3582,21648.0
2023-03-13 10:00:00,109.52,109.53,108.62,108.8,21935.0,100.3948,100.404,99.5698,99.7348,21935.0
2023-03-13 10:05:00,108.68,109.45,108.3,109.3,35728.0,99.6248,100.3307,99.2765,100.1932,35728.0
2023-03-13 10:10:00,109.36,109.83,109.0,109.26,45281.0,100.2482,100.679,99.9182,100.1565,45281.0
2023-03-13 10:15:00,109.23,109.68,108.87,109.14,37567.0,100.129,100.5415,99.799,100.0465,37567.0
2023-03-13 10:20:00,109.17,109.98,109.08,109.92,36853.0,100.074,100.8165,99.9915,100.7615,36853.0
2023-03-13 10:25:00,109.98,110.24,109.2,109.36,26277.0,100.8165,101.0548,100.1015,100.2482,26277.0
2023-03-13 10:30:00,109.43,110.88,109.42,110.79,28055.0,100.3123,101.6415,100.3032,101.559,28055.0
2023-03-13 10:35:00,110.84,111.41,110.74,111.26,80652.0,101.6049,102.1274,101.5132,101.9899,80652.0
2023-03-13 10:40:00,111.34,111.52,110.83,111.41,74510.0,102.0632,102.2282,101.5957,102.1274,74510.0
2023-03-13 10:45:00,111.52,111.92,111.34,111.74,29358.0,102.2282,102.5949,102.0632,102.4299,29358.0
2023-03-13 10:50:00,111.76,111.87,110.95,111.23,41103.0,102.4482,102.549,101.7057,101.9624,41103.0
2023-03-13 10:55:00,111.21,112.15,111.14,112.07,45962.0,101.944,102.8057,101.8799,102.7324,45962.0
2023-03-13 11:00:00,112.11,112.31,111.64,111.67,43244.0,102.769,102.9524,102.3382,102.3657,43244.0
2023-03-13 11:05:00,111.58,111.68,110.99,111.18,38168.0,102.2832,102.3749,101.7424,101.9165,38168.0
2023-03-13 11:10:00,111.23,111.89,111.23,111.3,23780.0,101.9624,102.5674,101.9624,102.0265,23780.0
2023-03-13 11:15:00,111.33,111.64,111.28,111.37,29592.0,102.054,102.3382,102.0082,102.0907,29592.0
2023-03-13 11:20:00,111.45,111.89,111.29,111.4,27276.0,102.164,102.5674,102.0174,102.1182,27276.0
2023-03-13 11:25:00,111.43,111.7,111.18,111.6,32198.0,102.1457,102.3932,101.9165,102.3015,32198.0
2023-03-13 11:30:00,111.6,111.74,110.9,110.91,30134.0,102.3015,102.4299,101.6599,101.669,30134.0
2023-03-13 11:35:00,110.91,110.91,110.11,110.11,20810.0,101.669,101.669,100.9357,100.9357,20810.0
2023-03-13 11:40:00,110.16,110.8,110.16,110.68,16951.0,100.9815,101.5682,100.9815,101.4582,16951.0
2023-03-13 11:45:00,110.64,111.19,110.5,111.18,21659.0,101.4215,101.9257,101.2932,101.9165,21659.0
2023-03-13 11:50:00,111.12,111.17,110.67,110.7,17619.0,101.8615,101.9074,101.449,101.4765,17619.0
2023-03-13 11:55:00,110.53,110.91,110.52,110.75,29482.0,101.3207,101.669,101.3115,101.5224,29482.0
2023-03-13 12:00:00,110.84,111.17,110.25,110.26,44629.0,101.6049,101.9074,101.064,101.0732,44629.0
2023-03-13 12:05:00,110.37,110.86,110.3,110.84,14525.0,101.174,101.6232,101.1098,101.6049,14525.0
2023-03-13 12:10:00,110.79,110.87,110.31,110.56,16938.0,101.559,101.6324,101.119,101.3482,16938.0
2023-03-13 12:15:00,110.55,110.79,110.23,110.34,34180.0,101.339,101.559,101.0457,101.1465,34180.0
2023-03-13 12:20:00,110.34,110.6,110.01,110.09,35328.0,101.1465,101.3849,100.844,100.9173,35328.0
2023-03-13 12:25:00,110.03,110.3,109.78,110.02,33359.0,100.8623,101.1098,100.6332,100.8532,33359.0
2023-03-13 12:30:00,110.02,110.09,109.83,109.95,31117.0,100.8532,100.9173,100.679,100.789,31117.0
2023-03-13 12:35:00,109.92,110.53,109.92,110.42,16534.0,100.7615,101.3207,100.7615,101.2198,16534.0
2023-03-13 12:40:00,110.49,110.93,110.32,110.68,23914.0,101.284,101.6874,101.1282,101.4582,23914.0
2023-03-13 12:45:00,110.6,110.79,110.25,110.31,24911.0,101.3849,101.559,101.064,101.119,24911.0
2023-03-13 12:50:00,110.29,110.31,109.78,109.83,30063.0,101.1007,101.119,100.6332,100.679,30063.0
2023-03-13 12:55:00,109.8,109.84,109.55,109.68,23597.0,100.6515,100.6882,100.4223,100.5415,23597.0
2023-03-13 13:00:00,109.66,109.66,109.2,109.32,9158.0,100.5232,100.5232,100.1015,100.2115,9158.0
2023-03-13 13:05:00,109.33,109.59,109.21,109.53,7125.0,100.2207,100.459,100.1107,100.404,7125.0
2023-03-13 13:10:00,109.6,109.64,109.41,109.49,11011.0,100.4682,100.5048,100.294,100.3673,11011.0
2023-03-13 13:15:00,109.45,109.82,109.38,109.73,11532.0,100.3307,100.6698,100.2665,100.5873,11532.0
2023-03-13 13:20:00,109.69,109.73,109.3,109.3,7743.0,100.5507,100.5873,100.1932,100.1932,7743.0
2023-03-13 13:25:00,109.25,109.54,109.21,109.34,16858.0,100.1473,100.4132,100.1107,100.2298,16858.0
2023-03-13 13:30:00,109.34,109.39,109.01,109.11,14213.0,100.2298,100.2757,99.9273,100.019,14213.0
2023-03-13 13:35:00,109.01,109.93,108.93,109.88,85513.0,99.9273,100.7707,99.854,100.7248,85513.0
2023-03-13 13:40:00,109.9,110.07,109.8,109.95,12488.0,100.7432,100.899,100.6515,100.789,12488.0
2023-03-13 13:45:00,109.99,110.02,109.73,109.95,13294.0,100.8257,100.8532,100.5873,100.789,13294.0
2023-03-13 13:50:00,109.96,110.26,109.86,110.16,13509.0,100.7982,101.0732,100.7065,100.9815,13509.0
2023-03-13 13:55:00,110.05,110.44,110.05,110.43,10330.0,100.8807,101.2382,100.8807,101.229,10330.0
2023-03-13 14:00:00,110.45,110.65,110.39,110.58,11816.0,101.2473,101.4307,101.1923,101.3665,11816.0
2023-03-13 14:05:00,110.51,110.62,110.23,110.23,11564.0,101.3023,101.4032,101.0457,101.0457,11564.0
2023-03-13 14:10:00,110.25,110.35,110.05,110.18,14431.0,101.064,101.1557,100.8807,100.9998,14431.0
2023-03-13 14:15:00,110.2,110.4,109.99,109.99,13117.0,101.0182,101.2015,100.8257,100.8257,13117.0
2023-03-13 14:20:00,109.93,110.45,109.84,110.33,37474.0,100.7707,101.2473,100.6882,101.1373,37474.0
2023-03-13 14:25:00,110.4,110.66,110.23,110.37,91570.0,101.2015,101.4399,101.0457,101.174,91570.0
2023-03-13 14:30:00,110.4,110.5,110.24,110.34,22387.0,101.2015,101.2932,101.0548,101.1465,22387.0
2023-03-13 14:35:00,110.28,110.29,109.54,109.69,19730.0,101.0915,101.1007,100.4132,100.5507,19730.0
2023-03-13 14:40:00,109.7,110.04,109.65,109.86,22335.0,100.5598,100.8715,100.514,100.7065,22335.0
2023-03-13 14:45:00,109.78,109.79,109.52,109.73,19242.0,100.6332,100.6423,100.3948,100.5873,19242.0
2023-03-13 14:50:00,109.72,109.8,109.52,109.64,12564.0,100.5782,100.6515,100.3948,100.5048,12564.0
2023-03-13 14:55:00,109.66,109.89,109.61,109.78,16815.0,100.5232,100.734,100.4773,100.6332,16815.0
2023-03-13 15:00:00,109.75,109.79,109.37,109.39,13905.0,100.6057,100.6423,100.2573,100.2757,13905.0
2023-03-13 15:05:00,109.33,109.6,109.31,109.34,20497.0,100.2207,100.4682,100.2023,100.2298,20497.0
2023-03-13 15:10:00,109.39,109.63,109.38,109.47,18015.0,100.2757,100.4957,100.2665,100.349,18015.0
2023-03-13 15:15:00,109.49,109.52,109.21,109.22,30347.0,100.3673,100.3948,100.1107,100.1198,30347.0
2023-03-13 15:20:00,109.22,109.38,109.02,109.17,82097.0,100.1198,100.2665,99.9365,100.074,82097.0
2023-03-13 15:25:00,109.11,109.17,108.67,108.8,48060.0,100.019,100.074,99.6157,99.7348,48060.0
2023-03-13 15:30:00,108.83,109.29,108.78,109.26,42574.0,99.7623,100.184,99.7165,100.1565,42574.0
2023-03-13 15:35:00,109.25,109.49,109.22,109.45,39293.0,100.1473,100.3673,100.1198,100.3307,39293.0
2023-03-13 15:40:00,109.48,109.78,109.33,109.54,32326.0,100.3582,100.6332,100.2207,100.4132,32326.0
2023-03-13 15:45:00,109.53,109.96,109.42,109.78,104129.0,100.404,100.7982,100.3032,100.6332,104129.0
2023-03-13 15:50:00,109.75,109.82,109.38,109.45,92370.0,100.6057,100.6698,100.2665,100.3307,92370.0
2023-03-13 15:55:00,109.45,109.52,109.04,109.09,176717.0,100.3307,100.3948,99.9548,100.0007,176717.0
2023-03-14 09:30:00,109.44,110.07,109.2,110.03,48493.0,100.3215,100.899,100.1015,100.8623,48493.0
2023-03-14 09:35:00,110.02,111.11,110.0,110.65,33067.0,100.8532,101.8524,100.8348,101.4307,33067.0
2023-03-14 09:40:00,110.61,110.85,110.06,110.12,89893.0,101.394,101.614,100.8898,100.9448,89893.0
2023-03-14 09:45:00,110.11,110.72,110.1,110.47,16446.0,100.9357,101.4949,100.9265,101.2657,16446.0
2023-03-14 09:50:00,110.41,110.84,110.35,110.71,31431.0,101.2107,101.6049,101.1557,101.4857,31431.0
2023-03-14 09:55:00,110.68,111.55,110.64,111.39,128162.0,101.4582,102.2557,101.4215,102.109,128162.0
2023-03-14 10:00:00,111.38,111.53,111.07,111.33,42034.0,102.0999,102.2374,101.8157,102.054,42034.0
2023-03-14 10:05:00,111.35,111.38,111.06,111.26,32012.0,102.0724,102.0999,101.8065,101.9899,32012.0
2023-03-14 10:10:00,111.26,111.28,110.63,110.74,22560.0,101.9899,102.0082,101.4124,101.5132,22560.0
2023-03-14 10:15:00,110.71,110.88,110.57,110.78,24231.0,101.4857,101.6415,101.3574,101.5499,24231.0
2023-03-14 10:20:00,110.73,111.42,110.68,110.87,42295.0,101.504,102.1365,101.4582,101.6324,42295.0
2023-03-14 10:25:00,110.92,110.99,110.75,110.97,17184.0,101.6782,101.7424,101.5224,101.724,17184.0
2023-03-14 10:30:00,110.99,111.26,110.48,110.55,38814.0,101.7424,101.9899,101.2748,101.339,38814.0
2023-03-14 10:35:00,110.61,110.91,110.52,110.85,24577.0,101.394,101.669,101.3115,101.614,24577.0
2023-03-14 10:40:00,110.91,111.2,110.84,110.94,29420.0,101.669,101.9349,101.6049,101.6965,29420.0
2023-03-14 10:45:00,110.88,111.45,110.76,111.38,26163.0,101.6415,102.164,101.5315,102.0999,26163.0
2023-03-14 10:50:00,111.38,111.45,110.99,110.99,12218.0,102.0999,102.164,101.7424,101.7424,12218.0
2023-03-14 10:55:00,110.98,111.03,110.77,110.77,10643.0,101.7332,101.779,101.5407,101.5407,10643.0
2023-03-14 11:00:00,110.81,110.81,110.47,110.7,14015.0,101.5774,101.5774,101.2657,101.4765,14015.0
2023-03-14 11:05:00,110.74,111.06,110.74,111.03,10130.0,101.5132,101.8065,101.5132,101.779,10130.0
2023-03-14 11:10:00,111.01,111.31,110.95,111.3,17039.0,101.7607,102.0357,101.7057,102.0265,17039.0
2023-03-14 11:15:00,111.3,111.6,111.3,111.42,28497.0,102.0265,102.3015,102.0265,102.1365,28497.0
2023-03-14 11:20:00,111.51,111.67,111.35,111.54,15525.0,102.219,102.3657,102.0724,102.2465,15525.0
2023-03-14 11:25:00,111.56,111.91,111.49,111.77,13991.0,102.2649,102.5857,102.2007,102.4574,13991.0
2023-03-14 11:30:00,111.84,111.97,111.6,111.62,20742.0,102.5215,102.6407,102.3015,102.3199,20742.0
2023-03-14 11:35:00,111.6,111.78,111.36,111.78,11913.0,102.3015,102.4665,102.0815,102.4665,11913.0
2023-03-14 11:40:00,111.81,111.89,111.39,111.39,10201.0,102.494,102.5674,102.109,102.109,10201.0
2023-03-14 11:45:00,111.46,111.64,111.36,111.57,23297.0,102.1732,102.3382,102.0815,102.274,23297.0
2023-03-14 11:50:00,111.6,111.96,111.6,111.86,13051.0,102.3015,102.6315,102.3015,102.5399,13051.0
2023-03-14 11:55:00,111.86,111.86,111.58,111.65,45254.0,102.5399,102.5399,102.2832,102.3474,45254.0
2023-03-14 12:00:00,111.63,111.94,111.57,111.64,56071.0,102.329,102.6132,102.274,102.3382,56071.0
2023-03-14 12:05:00,111.63,111.77,111.62,111.67,25684.0,102.329,102.4574,102.3199,102.3657,25684.0
2023-03-14 12:10:00,111.7,111.73,111.5,111.69,19621.0,102.3932,102.4207,102.2099,102.384,19621.0
2023-03-14 12:15:00,111.67,111.67,111.34,111.37,27354.0,102.3657,102.3657,102.0632,102.0907,27354.0
2023-03-14 12:20:00,111.34,111.59,111.26,111.41,20273.0,102.0632,102.2924,101.9899,102.1274,20273.0
2023-03-14 12:25:00,111.39,111.39,111.08,111.14,15665.0,102.109,102.109,101.8249,101.8799,15665.0
2023-03-14 12:30:00,111.11,111.25,111.06,111.13,7382.0,101.8524,101.9807,101.8065,101.8707,7382.0
2023-03-14 12:35:00,111.21,111.24,111.08,111.11,19009.0,101.944,101.9715,101.8249,101.8524,19009.0
2023-03-14 12:40:00,111.1,111.1,110.73,110.82,7354.0,101.8432,101.8432,101.504,101.5865,7354.0
2023-03-14 12:45:00,110.85,110.94,110.61,110.92,13557.0,101.614,101.6965,101.394,101.6782,13557.0
2023-03-14 12:50:00,110.9,110.9,110.53,110.53,8264.0,101.6599,101.6599,101.3207,101.3207,8264.0
2023-03-14 12:55:00,110.47,110.74,110.41,110.65,7556.0,101.2657,101.5132,101.2107,101.4307,7556.0
2023-03-14 13:00:00,110.65,110.9,110.6,110.64,8548.0,101.4307,101.6599,101.3849,101.4215,8548.0
2023-03-14 13:05:00,110.61,110.71,110.39,110.43,11789.0,101.394,101.4857,101.1923,101.229,11789.0
2023-03-14 13:10:00,110.4,110.45,110.21,110.24,40380.0,101.2015,101.2473,101.0273,101.0548,40380.0
2023-03-14 13:15:00,110.25,110.26,109.68,109.68,32735.0,101.064,101.0732,100.5415,100.5415,32735.0
2023-03-14 13:20:00,109.65,109.78,109.55,109.73,15452.0,100.514,100.6332,100.4223,100.5873,15452.0
2023-03-14 13:25:00,109.77,110.0,109.65,109.9,26286.0,100.624,100.8348,100.514,100.7432,26286.0
2023-03-14 13:30:00,109.91,110.01,109.78,109.82,33650.0,100.7523,100.844,100.6332,100.6698,33650.0
2023-03-14 13:35:00,109.85,110.18,109.85,110.14,21514.0,100.6973,100.9998,100.6973,100.9632,21514.0
2023-03-14 13:40:00,110.24,110.34,109.93,109.93,26555.0,101.0548,101.1465,100.7707,100.7707,26555.0
2023-03-14 13:45:00,109.92,110.11,109.9,109.98,7947.0,100.7615,100.9357,100.7432,100.8165,7947.0
2023-03-14 13:50:00,110.0,110.02,109.78,109.82,13881.0,100.8348,100.8532,100.6332,100.6698,13881.0
2023-03-14 13:55:00,109.8,109.8,109.48,109.58,16660.0,100.6515,100.6515,100.3582,100.4498,16660.0
2023-03-14 14:00:00,109.59,109.65,109.15,109.2,64888.0,100.459,100.514,100.0557,100.1015,64888.0
2023-03-14 14:05:00,109.2,109.33,109.08,109.28,33411.0,100.1015,100.2207,99.9915,100.1748,33411.0
2023-03-14 14:10:00,109.29,109.47,109.09,109.16,27470.0,100.184,100.349,100.0007,100.0648,27470.0
2023-03-14 14:15:00,109.14,109.19,108.84,108.91,25486.0,100.0465,100.0923,99.7715,99.8357,25486.0
2023-03-14 14:20:00,108.83,109.02,108.75,108.84,19422.0,99.7623,99.9365,99.689,99.7715,19422.0
2023-03-14 14:25:00,108.84,109.12,108.8,109.05,19797.0,99.7715,100.0282,99.7348,99.964,19797.0
2023-03-14 14:30:00,109.03,109.49,108.98,109.38,71588.0,99.9457,100.3673,99.8998,100.2665,71588.0
2023-03-14 14:35:00,109.36,109.39,108.78,108.79,14856.0,100.2482,100.2757,99.7165,99.7257,14856.0
2023-03-14 14:40:00,108.8,108.87,108.56,108.57,14173.0,99.7348,99.799,99.5148,99.524,14173.0
2023-03-14 14:45:00,108.57,108.72,108.4,108.41,20244.0,99.524,99.6615,99.3682,99.3773,20244.0
2023-03-14 14:50:00,108.39,108.46,108.21,108.21,31320.0,99.359,99.4232,99.194,99.194,31320.0
2023-03-14 14:55:00,108.2,108.26,107.88,107.89,24315.0,99.1848,99.2398,98.8915,98.9006,24315.0
2023-03-14 15:00:00,107.89,107.93,107.55,107.55,30214.0,98.9006,98.9373,98.589,98.589,30214.0
2023-03-14 15:05:00,107.55,107.56,107.02,107.08,26245.0,98.589,98.5981,98.1031,98.1581,26245.0
2023-03-14 15:10:00,107.07,107.29,106.71,107.21,31804.0,98.149,98.3506,97.819,98.2773,31804.0
2023-03-14 15:15:00,107.24,107.83,107.19,107.82,47019.0,98.3048,98.8456,98.259,98.8365,47019.0
2023-03-14 15:20:00,107.89,107.98,107.74,107.79,27932.0,98.9006,98.9831,98.7631,98.809,27932.0
2023-03-14 15:25:00,107.77,108.03,107.77,107.92,32001.0,98.7906,99.029,98.7906,98.9281,32001.0
2023-03-14 15:30:00,107.98,108.32,107.82,108.32,61008.0,98.9831,99.2948,98.8365,99.2948,61008.0
2023-03-14 15:35:00,108.44,108.68,108.43,108.53,22039.0,99.4048,99.6248,99.3957,99.4873,22039.0
2023-03-14 15:40:00,108.53,108.79,108.46,108.73,26062.0,99.4873,99.7257,99.4232,99.6707,26062.0
2023-03-14 15:45:00,108.73,108.93,108.71,108.89,50385.0,99.6707,99.854,99.6523,99.8173,50385.0
2023-03-14 15:50:00,108.92,109.12,108.85,108.92,78833.0,99.8448,100.0282,99.7807,99.8448,78833.0
2023-03-14 15:55:00,108.94,109.35,108.94,109.15,153118.0,99.8632,100.239,99.8632,100.0557,153118.0
2023-03-15 09:30:00,104.17,105.8,102.72,103.41,97645.0,96.4316,97.9405,95.0893,95.728,97645.0
2023-03-15 09:35:00,103.48,104.35,102.94,104.35,41396.0,95.7928,96.5982,95.2929,96.5982,41396.0
2023-03-15 09:40:00,104.44,104.82,104.15,104.73,27181.0,96.6815,97.0333,96.4131,96.95,27181.0
2023-03-15 09:45:00,104.89,105.21,104.08,104.59,19516.0,97.0981,97.3943,96.3483,96.8204,19516.0
2023-03-15 09:50:00,104.53,104.67,103.87,103.94,24934.0,96.7648,96.8944,96.1539,96.2187,24934.0
2023-03-15 09:55:00,103.93,103.93,103.18,103.35,55843.0,96.2094,96.2094,95.5151,95.6725,55843.0
2023-03-15 10:00:00,103.32,103.68,103.22,103.65,70957.0,95.6447,95.978,95.5521,95.9502,70957.0
2023-03-15 10:05:00,103.65,104.34,103.52,104.34,28611.0,95.9502,96.5889,95.8299,96.5889,28611.0
2023-03-15 10:10:00,104.37,105.05,104.37,104.79,35882.0,96.6167,97.2462,96.6167,97.0055,35882.0
2023-03-15 10:15:00,104.84,104.95,104.23,104.42,27889.0,97.0518,97.1536,96.4871,96.663,27889.0
2023-03-15 10:20:00,104.5,104.63,104.0,104.0,41875.0,96.7371,96.8574,96.2742,96.2742,41875.0
2023-03-15 10:25:00,104.14,104.39,103.91,104.15,28189.0,96.4038,96.6352,96.1909,96.4131,28189.0
2023-03-15 10:30:00,104.11,104.43,103.73,103.78,22413.0,96.376,96.6723,96.0243,96.0705,22413.0
2023-03-15 10:35:00,103.71,103.91,103.39,103.44,22065.0,96.0057,96.1909,95.7095,95.7558,22065.0
2023-03-15 10:40:00,103.4,103.44,103.08,103.37,31500.0,95.7188,95.7558,95.4225,95.691,31500.0
2023-03-15 10:45:00,103.28,103.67,103.15,103.19,23941.0,95.6077,95.9687,95.4873,95.5244,23941.0
2023-03-15 10:50:00,103.18,103.31,103.01,103.04,23421.0,95.5151,95.6355,95.3577,95.3855,23421.0
2023-03-15 10:55:00,103.06,103.29,102.89,103.11,69443.0,95.404,95.6169,95.2467,95.4503,69443.0
2023-03-15 11:00:00,103.06,103.15,102.82,102.98,37849.0,95.404,95.4873,95.1819,95.33,37849.0
2023-03-15 11:05:00,102.96,103.52,102.9,103.12,31175.0,95.3115,95.8299,95.2559,95.4596,31175.0
2023-03-15 11:10:00,103.08,103.76,103.05,103.66,21212.0,95.4225,96.052,95.3948,95.9595,21212.0
2023-03-15 11:15:00,103.68,103.91,103.49,103.84,17529.0,95.978,96.1909,95.8021,96.1261,17529.0
2023-03-15 11:20:00,103.87,104.01,103.45,103.54,25723.0,96.1539,96.2835,95.7651,95.8484,25723.0
2023-03-15 11:25:00,103.54,103.67,103.26,103.36,17948.0,95.8484,95.9687,95.5892,95.6817,17948.0
2023-03-15 11:30:00,103.35,103.51,103.19,103.19,19182.0,95.6725,95.8206,95.5244,95.5244,19182.0
2023-03-15 11:35:00,103.19,103.25,102.87,102.99,31410.0,95.5244,95.5799,95.2281,95.3392,31410.0
2023-03-15 11:40:00,102.96,103.27,102.78,102.8,21331.0,95.3115,95.5984,95.1448,95.1633,21331.0
2023-03-15 11:45:00,102.83,103.22,102.68,102.78,28617.0,95.1911,95.5521,95.0523,95.1448,28617.0
2023-03-15 11:50:00,102.74,102.81,102.14,102.2,37964.0,95.1078,95.1726,94.5524,94.6079,37964.0
2023-03-15 11:55:00,102.16,102.26,101.86,102.16,41504.0,94.5709,94.6635,94.2932,94.5709,41504.0
2023-03-15 12:00:00,102.14,102.28,102.01,102.12,44355.0,94.5524,94.682,94.432,94.5339,44355.0
2023-03-15 12:05:00,102.12,102.12,101.64,101.66,26653.0,94.5339,94.5339,94.0895,94.108,26653.0
2023-03-15 12:10:00,101.63,101.68,101.17,101.19,40834.0,94.0803,94.1265,93.6544,93.6729,40834.0
2023-03-15 12:15:00,101.18,101.36,100.91,100.99,41628.0,93.6637,93.8303,93.4137,93.4878,41628.0
2023-03-15 12:20:00,100.97,100.98,100.43,100.43,33024.0,93.4693,93.4785,92.9694,92.9694,33024.0
2023-03-15 12:25:00,100.43,101.18,100.38,101.18,47996.0,92.9694,93.6637,92.9231,93.6637,47996.0
2023-03-15 12:30:00,101.14,101.52,101.11,101.32,48932.0,93.6267,93.9784,93.5989,93.7933,48932.0
2023-03-15 12:35:00,101.32,101.45,101.0,101.14,35534.0,93.7933,93.9136,93.4971,93.6267,35534.0
2023-03-15 12:40:00,101.11,101.17,100.91,101.11,31389.0,93.5989,93.6544,93.4137,93.5989,31389.0
2023-03-15 12:45:00,101.1,101.34,100.99,101.22,28209.0,93.5896,93.8118,93.4878,93.7007,28209.0
2023-03-15 12:50:00,101.2,101.23,100.55,100.55,26504.0,93.6822,93.71,93.0805,93.0805,26504.0
2023-03-15 12:55:00,100.52,100.55,100.26,100.47,50493.0,93.0527,93.0805,92.812,93.0064,50493.0
2023-03-15 13:00:00,100.46,100.87,100.43,100.87,47997.0,92.9972,93.3767,92.9694,93.3767,47997.0
2023-03-15 13:05:00,100.96,101.56,100.96,101.46,47956.0,93.46,94.0155,93.46,93.9229,47956.0
2023-03-15 13:10:00,101.49,102.12,101.46,102.1,40987.0,93.9507,94.5339,93.9229,94.5153,40987.0
2023-03-15 13:15:00,102.14,102.4,101.97,102.2,37778.0,94.5524,94.7931,94.395,94.6079,37778.0
2023-03-15 13:20:00,102.17,102.18,101.84,101.87,51175.0,94.5801,94.5894,94.2747,94.3024,51175.0
2023-03-15 13:25:00,101.88,101.96,101.68,101.76,62868.0,94.3117,94.3857,94.1265,94.2006,62868.0
2023-03-15 13:30:00,101.78,101.81,101.3,101.61,30253.0,94.2191,94.2469,93.7748,94.0617,30253.0
2023-03-15 13:35:00,101.64,101.9,101.54,101.79,39729.0,94.0895,94.3302,93.9969,94.2284,39729.0
2023-03-15 13:40:00,101.73,101.82,101.43,101.71,34860.0,94.1728,94.2561,93.8951,94.1543,34860.0
2023-03-15 13:45:00,101.65,101.77,101.48,101.63,40431.0,94.0988,94.2099,93.9414,94.0803,40431.0
2023-03-15 13:50:00,101.62,101.88,101.52,101.88,37197.0,94.071,94.3117,93.9784,94.3117,37197.0
2023-03-15 13:55:00,101.86,101.9,101.28,101.42,47596.0,94.2932,94.3302,93.7563,93.8859,47596.0
2023-03-15 14:00:00,101.4,101.41,100.95,100.97,45333.0,93.8673,93.8766,93.4508,93.4693,45333.0
2023-03-15 14:05:00,100.97,100.97,100.56,100.56,59161.0,93.4693,93.4693,93.0897,93.0897,59161.0
2023-03-15 14:10:00,100.56,100.68,100.38,100.39,62262.0,93.0897,93.2008,92.9231,92.9324,62262.0
2023-03-15 14:15:00,100.39,101.06,100.34,100.88,55142.0,92.9324,93.5526,92.8861,93.386,55142.0
2023-03-15 14:20:00,100.89,101.32,100.81,101.25,76452.0,93.3952,93.7933,93.3212,93.7285,76452.0
2023-03-15 14:25:00,101.3,101.7,101.09,101.26,91624.0,93.7748,94.1451,93.5804,93.7377,91624.0
2023-03-15 14:30:00,101.29,101.51,101.08,101.31,55199.0,93.7655,93.9692,93.5711,93.784,55199.0
2023-03-15 14:35:00,101.36,101.81,101.15,101.68,149248.0,93.8303,94.2469,93.6359,94.1265,149248.0
2023-03-15 14:40:00,101.68,102.07,101.54,101.6,75038.0,94.1265,94.4876,93.9969,94.0525,75038.0
2023-03-15 14:45:00,101.61,101.92,101.41,101.76,84272.0,94.0617,94.3487,93.8766,94.2006,84272.0
2023-03-15 14:50:00,101.76,101.97,101.45,101.87,79223.0,94.2006,94.395,93.9136,94.3024,79223.0
2023-03-15 14:55:00,101.86,101.98,101.47,101.53,38995.0,94.2932,94.4043,93.9321,93.9877,38995.0
2023-03-15 15:00:00,101.56,101.82,101.39,101.44,47436.0,94.0155,94.2561,93.8581,93.9044,47436.0
2023-03-15 15:05:00,101.44,101.49,100.81,100.83,67410.0,93.9044,93.9507,93.3212,93.3397,67410.0
2023-03-15 15:10:00,100.79,100.97,100.53,100.63,55637.0,93.3027,93.4693,93.062,93.1545,55637.0
2023-03-15 15:15:00,100.67,100.76,100.55,100.61,40486.0,93.1916,93.2749,93.0805,93.136,40486.0
2023-03-15 15:20:00,100.59,100.89,100.51,100.76,52665.0,93.1175,93.3952,93.0435,93.2749,52665.0
2023-03-15 15:25:00,100.73,100.86,100.53,100.63,79684.0,93.2471,93.3675,93.062,93.1545,79684.0
2023-03-15 15:30:00,100.62,100.75,100.35,100.38,77783.0,93.1453,93.2656,92.8953,92.9231,77783.0
2023-03-15 15:35:00,100.37,100.65,100.18,100.54,66923.0,92.9139,93.1731,92.738,93.0712,66923.0
2023-03-15 15:40:00,100.53,100.76,100.46,100.57,85618.0,93.062,93.2749,92.9972,93.099,85618.0
2023-03-15 15:45:00,100.55,100.62,100.35,100.43,109049.0,93.0805,93.1453,92.8953,92.9694,109049.0
2023-03-15 15:50:00,100.42,100.52,100.21,100.44,132628.0,92.9601,93.0527,92.7657,92.9787,132628.0
2023-03-15 15:55:00,100.45,101.52,100.45,101.49,247804.0,92.9879,93.9784,92.9879,93.9507,247804.0
2023-03-16 09:30:00,99.36,100.25,98.52,100.13,164577.0,91.9789,92.8028,91.2013,92.6917,164577.0
2023-03-16 09:35:00,100.11,100.83,99.77,100.49,52620.0,92.6732,93.3397,92.3584,93.0249,52620.0
2023-03-16 09:40:00,100.43,101.11,100.39,101.07,63557.0,92.9694,93.5989,92.9324,93.5619,63557.0
2023-03-16 09:45:00,101.07,101.4,100.59,100.92,47522.0,93.5619,93.8673,93.1175,93.423,47522.0
2023-03-16 09:50:00,100.94,101.71,100.89,101.54,39157.0,93.4415,94.1543,93.3952,93.9969,39157.0
2023-03-16 09:55:00,101.54,102.02,101.39,101.83,54885.0,93.9969,94.4413,93.8581,94.2654,54885.0
2023-03-16 10:00:00,101.83,101.84,100.76,100.77,38085.0,94.2654,94.2747,93.2749,93.2841,38085.0
2023-03-16 10:05:00,100.75,100.76,99.79,99.82,74787.0,93.2656,93.2749,92.3769,92.4047,74787.0
2023-03-16 10:10:00,99.81,100.12,99.52,99.83,120828.0,92.3955,92.6824,92.127,92.414,120828.0
2023-03-16 10:15:00,99.8,99.87,99.37,99.38,117599.0,92.3862,92.451,91.9882,91.9974,117599.0
2023-03-16 10:20:00,99.35,99.73,99.14,99.59,32738.0,91.9696,92.3214,91.7752,92.1918,32738.0
2023-03-16 10:25:00,99.66,100.12,99.54,99.77,50315.0,92.2566,92.6824,92.1455,92.3584,50315.0
2023-03-16 10:30:00,99.79,100.24,99.73,100.03,53674.0,92.3769,92.7935,92.3214,92.5991,53674.0
2023-03-16 10:35:00,100.05,100.51,99.98,100.36,68101.0,92.6176,93.0435,92.5528,92.9046,68101.0
2023-03-16 10:40:00,100.3,100.64,100.04,100.09,89339.0,92.8491,93.1638,92.6084,92.6547,89339.0
2023-03-16 10:45:00,100.12,101.39,100.11,101.17,78590.0,92.6824,93.8581,92.6732,93.6544,78590.0
2023-03-16 10:50:00,101.17,101.86,101.13,101.85,70982.0,93.6544,94.2932,93.6174,94.2839,70982.0
2023-03-16 10:55:00,101.82,102.35,101.82,102.23,68068.0,94.2561,94.7468,94.2561,94.6357,68068.0
2023-03-16 11:00:00,102.34,102.4,101.77,101.8,40984.0,94.7375,94.7931,94.2099,94.2376,40984.0
2023-03-16 11:05:00,101.8,102.21,101.53,102.02,91330.0,94.2376,94.6172,93.9877,94.4413,91330.0
2023-03-16 11:10:00,102.01,102.07,101.5,101.74,48634.0,94.432,94.4876,93.9599,94.1821,48634.0
2023-03-16 11:15:00,101.74,102.02,101.74,101.79,48210.0,94.1821,94.4413,94.1821,94.2284,48210.0
2023-03-16 11:20:00,101.82,102.21,101.7,102.03,89944.0,94.2561,94.6172,94.1451,94.4505,89944.0
2023-03-16 11:25:00,102.03,102.59,101.98,102.23,41025.0,94.4505,94.9689,94.4043,94.6357,41025.0
2023-03-16 11:30:00,102.28,102.29,101.84,101.92,38844.0,94.682,94.6912,94.2747,94.3487,38844.0
2023-03-16 11:35:00,101.9,101.9,101.57,101.89,33745.0,94.3302,94.3302,94.0247,94.3209,33745.0
2023-03-16 11:40:00,101.9,102.51,101.8,102.45,44599.0,94.3302,94.8949,94.2376,94.8393,44599.0
2023-03-16 11:45:00,102.43,102.71,102.28,102.63,74787.0,94.8208,95.08,94.682,95.006,74787.0
2023-03-16 11:50:00,102.61,102.86,102.27,102.76,35873.0,94.9875,95.2189,94.6727,95.1263,35873.0
2023-03-16 11:55:00,102.77,103.07,102.7,102.77,35545.0,95.1356,95.4133,95.0708,95.1356,35545.0
2023-03-16 12:00:00,102.74,103.06,102.71,102.97,23476.0,95.1078,95.404,95.08,95.3207,23476.0
2023-03-16 12:05:00,102.93,103.13,102.68,102.68,35529.0,95.2837,95.4688,95.0523,95.0523,35529.0
2023-03-16 12:10:00,102.69,102.72,102.26,102.42,50787.0,95.0615,95.0893,94.6635,94.8116,50787.0
2023-03-16 12:15:00,102.42,102.76,102.35,102.7,33622.0,94.8116,95.1263,94.7468,95.0708,33622.0
2023-03-16 12:20:00,102.71,103.24,102.71,102.91,43511.0,95.08,95.5707,95.08,95.2652,43511.0
2023-03-16 12:25:00,102.94,103.25,102.78,103.23,25474.0,95.2929,95.5799,95.1448,95.5614,25474.0
2023-03-16 12:30:00,103.23,103.4,103.06,103.08,147435.0,95.5614,95.7188,95.404,95.4225,147435.0
2023-03-16 12:35:00,103.06,103.31,102.81,103.28,31712.0,95.404,95.6355,95.1726,95.6077,31712.0
2023-03-16 12:40:00,103.29,103.41,103.2,103.38,18456.0,95.6169,95.728,95.5336,95.7003,18456.0
2023-03-16 12:45:00,103.35,103.74,103.21,103.73,33199.0,95.6725,96.0335,95.5429,96.0243,33199.0
2023-03-16 12:50:00,103.74,103.99,103.67,103.68,101646.0,96.0335,96.2649,95.9687,95.978,101646.0
2023-03-16 12:55:00,103.73,103.94,103.71,103.86,40194.0,96.0243,96.2187,96.0057,96.1446,40194.0
2023-03-16 13:00:00,103.88,103.92,103.67,103.86,38887.0,96.1631,96.2001,95.9687,96.1446,38887.0
2023-03-16 13:05:00,103.83,104.44,103.76,104.26,49657.0,96.1168,96.6815,96.052,96.5149,49657.0
2023-03-16 13:10:00,104.26,104.55,104.1,104.37,24092.0,96.5149,96.7833,96.3668,96.6167,24092.0
2023-03-16 13:15:00,104.37,104.4,104.09,104.17,39644.0,96.6167,96.6445,96.3575,96.4316,39644.0
2023-03-16 13:20:00,104.18,104.25,103.9,104.02,25185.0,96.4408,96.5056,96.1816,96.2927,25185.0
2023-03-16 13:25:00,104.04,104.22,103.95,104.12,22506.0,96.3112,96.4779,96.2279,96.3853,22506.0
2023-03-16 13:30:00,104.08,104.12,103.86,104.01,22895.0,96.3483,96.3853,96.1446,96.2835,22895.0
2023-03-16 13:35:00,103.99,104.02,103.77,103.98,37033.0,96.2649,96.2927,96.0613,96.2557,37033.0
2023-03-16 13:40:00,103.99,104.23,103.92,104.09,27668.0,96.2649,96.4871,96.2001,96.3575,27668.0
2023-03-16 13:45:00,104.11,104.43,103.9,104.32,67225.0,96.376,96.6723,96.1816,96.5704,67225.0
2023-03-16 13:50:00,104.29,104.58,104.02,104.47,68283.0,96.5427,96.8111,96.2927,96.7093,68283.0
2023-03-16 13:55:00,104.45,104.74,104.41,104.59,24392.0,96.6908,96.9592,96.6537,96.8204,24392.0
2023-03-16 14:00:00,104.6,104.67,104.22,104.25,37958.0,96.8296,96.8944,96.4779,96.5056,37958.0
2023-03-16 14:05:00,104.24,104.25,103.88,104.16,46813.0,96.4964,96.5056,96.1631,96.4223,46813.0
2023-03-16 14:10:00,104.18,104.19,103.61,103.72,41693.0,96.4408,96.4501,95.9132,96.015,41693.0
2023-03-16 14:15:00,103.68,103.68,103.41,103.66,27055.0,95.978,95.978,95.728,95.9595,27055.0
2023-03-16 14:20:00,103.68,103.89,103.6,103.62,37901.0,95.978,96.1724,95.9039,95.9224,37901.0
2023-03-16 14:25:00,103.6,103.85,103.56,103.75,51885.0,95.9039,96.1353,95.8669,96.0428,51885.0
2023-03-16 14:30:00,103.75,103.89,103.33,103.46,47291.0,96.0428,96.1724,95.654,95.7743,47291.0
2023-03-16 14:35:00,103.48,103.9,103.44,103.89,27278.0,95.7928,96.1816,95.7558,96.1724,27278.0
2023-03-16 14:40:00,103.91,104.01,103.81,103.95,28303.0,96.1909,96.2835,96.0983,96.2279,28303.0
2023-03-16 14:45:00,103.94,103.99,103.8,103.95,27984.0,96.2187,96.2649,96.0891,96.2279,27984.0
2023-03-16 14:50:00,103.97,104.09,103.89,104.03,37682.0,96.2464,96.3575,96.1724,96.302,37682.0
2023-03-16 14:55:00,104.03,104.28,104.02,104.27,27299.0,96.302,96.5334,96.2927,96.5241,27299.0
2023-03-16 15:00:00,104.28,104.52,104.28,104.5,30279.0,96.5334,96.7556,96.5334,96.7371,30279.0
2023-03-16 15:05:00,104.51,104.62,104.35,104.47,45009.0,96.7463,96.8481,96.5982,96.7093,45009.0
2023-03-16 15:10:00,104.47,104.54,104.19,104.2,39524.0,96.7093,96.7741,96.4501,96.4593,39524.0
2023-03-16 15:15:00,104.19,104.21,103.87,103.99,44234.0,96.4501,96.4686,96.1539,96.2649,44234.0
2023-03-16 15:20:00,104.01,104.35,104.01,104.22,69513.0,96.2835,96.5982,96.2835,96.4779,69513.0
2023-03-16 15:25:00,104.21,104.37,104.03,104.22,38917.0,96.4686,96.6167,96.302,96.4779,38917.0
2023-03-16 15:30:00,104.27,104.38,104.09,104.31,46693.0,96.5241,96.626,96.3575,96.5612,46693.0
2023-03-16 15:35:00,104.29,104.3,104.08,104.28,52344.0,96.5427,96.5519,96.3483,96.5334,52344.0
2023-03-16 15:40:00,104.27,104.78,104.23,104.74,71105.0,96.5241,96.9963,96.4871,96.9592,71105.0
2023-03-16 15:45:00,104.73,104.73,104.42,104.55,99856.0,96.95,96.95,96.663,96.7833,99856.0
2023-03-16 15:50:00,104.5,104.64,104.42,104.5,108865.0,96.7371,96.8667,96.663,96.7371,108865.0
2023-03-16 15:55:00,104.5,104.64,104.31,104.49,199738.0,96.7371,96.8667,96.5612,96.7278,199738.0
2023-03-17 09:30:00,104.25,104.54,103.5,103.57,701721.0,96.5056,96.7741,95.8113,95.8761,701721.0
2023-03-17 09:35:00,103.8,104.85,103.76,104.57,33447.0,96.0891,97.0611,96.052,96.8019,33447.0
2023-03-17 09:40:00,104.56,104.7,103.83,104.52,40822.0,96.7926,96.9222,96.1168,96.7556,40822.0
2023-03-17 09:45:00,104.51,104.51,103.59,103.73,20546.0,96.7463,96.7463,95.8947,96.0243,20546.0
2023-03-17 09:50:00,103.78,104.55,103.78,104.45,22792.0,96.0705,96.7833,96.0705,96.6908,22792.0
2023-03-17 09:55:00,104.5,104.59,103.93,104.01,20889.0,96.7371,96.8204,96.2094,96.2835,20889.0
2023-03-17 10:00:00,104.06,104.5,103.88,104.39,31381.0,96.3297,96.7371,96.1631,96.6352,31381.0
2023-03-17 10:05:00,104.4,104.6,103.54,103.54,42101.0,96.6445,96.8296,95.8484,95.8484,42101.0
2023-03-17 10:10:00,103.59,104.06,103.53,104.04,22472.0,95.8947,96.3297,95.8391,96.3112,22472.0
2023-03-17 10:15:00,104.01,104.02,103.58,103.63,40325.0,96.2835,96.2927,95.8854,95.9317,40325.0
2023-03-17 10:20:00,103.68,103.94,102.96,102.96,48326.0,95.978,96.2187,95.3115,95.3115,48326.0
2023-03-17 10:25:00,102.96,103.07,102.77,102.93,24490.0,95.3115,95.4133,95.1356,95.2837,24490.0
2023-03-17 10:30:00,102.9,103.33,102.63,103.11,34161.0,95.2559,95.654,95.006,95.4503,34161.0
2023-03-17 10:35:00,103.08,103.31,102.87,103.11,26856.0,95.4225,95.6355,95.2281,95.4503,26856.0
2023-03-17 10:40:00,103.08,103.18,102.57,102.58,26572.0,95.4225,95.5151,94.9504,94.9597,26572.0
2023-03-17 10:45:00,102.57,102.81,102.33,102.81,31363.0,94.9504,95.1726,94.7283,95.1726,31363.0
2023-03-17 10:50:00,102.81,102.84,102.37,102.49,27007.0,95.1726,95.2004,94.7653,94.8764,27007.0
2023-03-17 10:55:00,102.5,102.5,102.06,102.13,36168.0,94.8856,94.8856,94.4783,94.5431,36168.0
2023-03-17 11:00:00,102.1,102.27,101.93,102.23,66396.0,94.5153,94.6727,94.358,94.6357,66396.0
2023-03-17 11:05:00,102.24,102.68,102.12,102.48,34669.0,94.6449,95.0523,94.5339,94.8671,34669.0
2023-03-17 11:10:00,102.49,102.73,102.38,102.7,32764.0,94.8764,95.0985,94.7745,95.0708,32764.0
2023-03-17 11:15:00,102.76,102.91,102.57,102.6,23486.0,95.1263,95.2652,94.9504,94.9782,23486.0
2023-03-17 11:20:00,102.6,102.73,102.34,102.4,25380.0,94.9782,95.0985,94.7375,94.7931,25380.0
2023-03-17 11:25:00,102.42,102.64,102.18,102.52,31584.0,94.8116,95.0152,94.5894,94.9041,31584.0
2023-03-17 11:30:00,102.5,102.53,102.26,102.41,27544.0,94.8856,94.9134,94.6635,94.8023,27544.0
2023-03-17 11:35:00,102.35,102.39,101.85,101.86,22746.0,94.7468,94.7838,94.2839,94.2932,22746.0
2023-03-17 11:40:00,101.88,101.89,101.59,101.7,35294.0,94.3117,94.3209,94.0432,94.1451,35294.0
2023-03-17 11:45:00,101.67,101.95,101.66,101.87,41096.0,94.1173,94.3765,94.108,94.3024,41096.0
2023-03-17 11:50:00,101.86,102.78,101.85,102.57,67779.0,94.2932,95.1448,94.2839,94.9504,67779.0
2023-03-17 11:55:00,102.58,103.19,102.51,103.16,33516.0,94.9597,95.5244,94.8949,95.4966,33516.0
2023-03-17 12:00:00,103.16,103.6,103.1,103.58,34014.0,95.4966,95.9039,95.4411,95.8854,34014.0
2023-03-17 12:05:00,103.57,103.67,103.05,103.57,35450.0,95.8761,95.9687,95.3948,95.8761,35450.0
2023-03-17 12:10:00,103.6,103.61,103.21,103.21,28155.0,95.9039,95.9132,95.5429,95.5429,28155.0
2023-03-17 12:15:00,103.19,103.49,103.17,103.4,21937.0,95.5244,95.8021,95.5059,95.7188,21937.0
2023-03-17 12:20:00,103.39,103.4,103.12,103.28,14012.0,95.7095,95.7188,95.4596,95.6077,14012.0
2023-03-17 12:25:00,103.28,103.65,103.23,103.59,178200.0,95.6077,95.9502,95.5614,95.8947,178200.0
2023-03-17 12:30:00,103.62,103.91,103.35,103.42,54048.0,95.9224,96.1909,95.6725,95.7373,54048.0
2023-03-17 12:35:00,103.4,103.55,102.89,102.92,18500.0,95.7188,95.8576,95.2467,95.2744,18500.0
2023-03-17 12:40:00,102.93,102.95,102.7,102.87,25463.0,95.2837,95.3022,95.0708,95.2281,25463.0
2023-03-17 12:45:00,102.85,102.85,102.65,102.72,15297.0,95.2096,95.2096,95.0245,95.0893,15297.0
2023-03-17 12:50:00,102.7,102.88,102.5,102.64,21574.0,95.0708,95.2374,94.8856,95.0152,21574.0
2023-03-17 12:55:00,102.63,103.03,102.62,102.96,22342.0,95.006,95.3763,94.9967,95.3115,22342.0
2023-03-17 13:00:00,102.99,103.05,102.72,102.82,17610.0,95.3392,95.3948,95.0893,95.1819,17610.0
2023-03-17 13:05:00,102.82,103.13,102.82,103.01,22768.0,95.1819,95.4688,95.1819,95.3577,22768.0
2023-03-17 13:10:00,103.0,103.0,102.74,102.82,23027.0,95.3485,95.3485,95.1078,95.1819,23027.0
2023-03-17 13:15:00,102.81,102.91,102.62,102.72,21867.0,95.1726,95.2652,94.9967,95.0893,21867.0
2023-03-17 13:20:00,102.73,103.02,102.71,102.72,22955.0,95.0985,95.367,95.08,95.0893,22955.0
2023-03-17 13:25:00,102.73,103.07,102.72,103.04,23208.0,95.0985,95.4133,95.0893,95.3855,23208.0
2023-03-17 13:30:00,103.01,103.24,102.98,103.03,18419.0,95.3577,95.5707,95.33,95.3763,18419.0
2023-03-17 13:35:00,103.04,103.2,102.84,103.18,29892.0,95.3855,95.5336,95.2004,95.5151,29892.0
2023-03-17 13:40:00,103.15,103.15,102.89,103.11,17107.0,95.4873,95.4873,95.2467,95.4503,17107.0
2023-03-17 13:45:00,103.07,103.15,102.84,103.01,19649.0,95.4133,95.4873,95.2004,95.3577,19649.0
2023-03-17 13:50:00,103.04,103.18,102.97,103.13,13785.0,95.3855,95.5151,95.3207,95.4688,13785.0
2023-03-17 13:55:00,103.13,103.2,102.98,103.13,19790.0,95.4688,95.5336,95.33,95.4688,19790.0
2023-03-17 14:00:00,103.13,103.26,103.02,103.04,55761.0,95.4688,95.5892,95.367,95.3855,55761.0
2023-03-17 14:05:00,102.99,103.14,102.83,103.05,37612.0,95.3392,95.4781,95.1911,95.3948,37612.0
2023-03-17 14:10:00,103.08,103.21,103.05,103.06,23693.0,95.4225,95.5429,95.3948,95.404,23693.0
2023-03-17 14:15:00,103.06,103.16,102.9,103.12,21739.0,95.404,95.4966,95.2559,95.4596,21739.0
2023-03-17 14:20:00,103.11,103.2,103.02,103.08,25992.0,95.4503,95.5336,95.367,95.4225,25992.0
2023-03-17 14:25:00,103.08,103.16,102.9,103.02,22694.0,95.4225,95.4966,95.2559,95.367,22694.0
2023-03-17 14:30:00,103.02,103.22,102.95,103.17,26568.0,95.367,95.5521,95.3022,95.5059,26568.0
2023-03-17 14:35:00,103.17,103.24,103.02,103.19,17794.0,95.5059,95.5707,95.367,95.5244,17794.0
2023-03-17 14:40:00,103.15,103.22,103.06,103.16,34005.0,95.4873,95.5521,95.404,95.4966,34005.0
2023-03-17 14:45:00,103.12,103.12,102.86,103.03,28603.0,95.4596,95.4596,95.2189,95.3763,28603.0
2023-03-17 14:50:00,103.04,103.3,102.79,103.28,180702.0,95.3855,95.6262,95.1541,95.6077,180702.0
2023-03-17 14:55:00,103.32,103.38,103.11,103.18,69130.0,95.6447,95.7003,95.4503,95.5151,69130.0
2023-03-17 15:00:00,103.22,103.3,103.06,103.23,38772.0,95.5521,95.6262,95.404,95.5614,38772.0
2023-03-17 15:05:00,103.2,103.25,102.96,103.14,52302.0,95.5336,95.5799,95.3115,95.4781,52302.0
2023-03-17 15:10:00,103.13,103.33,103.04,103.28,45820.0,95.4688,95.654,95.3855,95.6077,45820.0
2023-03-17 15:15:00,103.29,103.33,103.03,103.21,51711.0,95.6169,95.654,95.3763,95.5429,51711.0
2023-03-17 15:20:00,103.2,103.31,102.98,103.3,46437.0,95.5336,95.6355,95.33,95.6262,46437.0
2023-03-17 15:25:00,103.29,103.33,103.09,103.26,61854.0,95.6169,95.654,95.4318,95.5892,61854.0
2023-03-17 15:30:00,103.24,103.37,103.09,103.31,59883.0,95.5707,95.691,95.4318,95.6355,59883.0
2023-03-17 15:35:00,103.33,103.34,103.05,103.12,54277.0,95.654,95.6632,95.3948,95.4596,54277.0
2023-03-17 15:40:00,103.1,103.28,103.0,103.18,83349.0,95.4411,95.6077,95.3485,95.5151,83349.0
2023-03-17 15:45:00,103.18,103.24,102.97,103.22,142329.0,95.5151,95.5707,95.3207,95.5521,142329.0
2023-03-17 15:50:00,103.2,103.45,103.06,103.16,143105.0,95.5336,95.7651,95.404,95.4966,143105.0
2023-03-17 15:55:00,103.17,103.27,102.72,102.85,300597.0,95.5059,95.5984,95.0893,95.2096,300597.0
2023-03-20 09:30:00,102.91,103.95,102.91,103.54,60441.0,95.2652,96.2279,95.2652,95.8484,60441.0
2023-03-20 09:35:00,103.63,103.63,103.11,103.17,22980.0,95.9317,95.9317,95.4503,95.5059,22980.0
2023-03-20 09:40:00,103.22,103.76,103.1,103.28,28361.0,95.5521,96.052,95.4411,95.6077,28361.0
2023-03-20 09:45:00,103.32,103.56,103.0,103.4,21588.0,95.6447,95.8669,95.3485,95.7188,21588.0
2023-03-20 09:50:00,103.36,103.59,103.11,103.31,14432.0,95.6817,95.8947,95.4503,95.6355,14432.0
2023-03-20 09:55:00,103.22,103.86,103.07,103.8,19835.0,95.5521,96.1446,95.4133,96.0891,19835.0
2023-03-20 10:00:00,103.8,104.22,103.76,104.09,32188.0,96.0891,96.4779,96.052,96.3575,32188.0
2023-03-20 10:05:00,104.11,104.22,103.71,103.96,35530.0,96.376,96.4779,96.0057,96.2372,35530.0
2023-03-20 10:10:00,103.92,104.55,103.88,104.55,25806.0,96.2001,96.7833,96.1631,96.7833,25806.0
2023-03-20 10:15:00,104.59,104.93,104.38,104.39,32400.0,96.8204,97.1351,96.626,96.6352,32400.0
2023-03-20 10:20:00,104.37,105.22,104.26,105.21,22031.0,96.6167,97.4036,96.5149,97.3943,22031.0
2023-03-20 10:25:00,105.21,105.35,104.99,105.33,22390.0,97.3943,97.5239,97.1907,97.5054,22390.0
2023-03-20 10:30:00,105.29,105.44,105.14,105.16,26964.0,97.4684,97.6072,97.3295,97.348,26964.0
2023-03-20 10:35:00,105.16,105.32,105.03,105.15,33285.0,97.348,97.4961,97.2277,97.3388,33285.0
2023-03-20 10:40:00,105.14,105.3,104.94,105.05,19572.0,97.3295,97.4776,97.1444,97.2462,19572.0
2023-03-20 10:45:00,105.02,105.4,104.8,105.26,21851.0,97.2184,97.5702,97.0148,97.4406,21851.0
2023-03-20 10:50:00,105.25,105.31,104.68,104.89,22049.0,97.4313,97.4869,96.9037,97.0981,22049.0
2023-03-20 10:55:00,104.89,105.42,104.86,105.35,14101.0,97.0981,97.5887,97.0703,97.5239,14101.0
2023-03-20 11:00:00,105.34,105.62,105.33,105.47,15663.0,97.5147,97.7739,97.5054,97.635,15663.0
2023-03-20 11:05:00,105.46,105.6,105.31,105.32,21443.0,97.6257,97.7553,97.4869,97.4961,21443.0
2023-03-20 11:10:00,105.34,105.38,105.11,105.28,19584.0,97.5147,97.5517,97.3017,97.4591,19584.0
2023-03-20 11:15:00,105.26,105.26,104.87,105.22,19115.0,97.4406,97.4406,97.0796,97.4036,19115.0
2023-03-20 11:20:00,105.24,105.58,105.15,105.57,17482.0,97.4221,97.7368,97.3388,97.7276,17482.0
2023-03-20 11:25:00,105.56,106.1,105.56,106.09,16986.0,97.7183,98.2182,97.7183,98.2089,16986.0
2023-03-20 11:30:00,106.09,106.09,105.85,106.03,29734.0,98.2089,98.2089,97.9868,98.1534,29734.0
2023-03-20 11:35:00,106.06,106.09,105.87,106.09,16337.0,98.1812,98.2089,98.0053,98.2089,16337.0
2023-03-20 11:40:00,106.04,106.13,105.88,105.98,14228.0,98.1627,98.246,98.0145,98.1071,14228.0
2023-03-20 11:45:00,105.98,105.99,105.68,105.93,21619.0,98.1071,98.1164,97.8294,98.0608,21619.0
2023-03-20 11:50:00,105.95,106.11,105.85,105.93,20941.0,98.0793,98.2275,97.9868,98.0608,20941.0
2023-03-20 11:55:00,105.88,105.95,105.54,105.69,35574.0,98.0145,98.0793,97.6998,97.8387,35574.0
2023-03-20 12:00:00,105.67,105.77,105.54,105.67,13140.0,97.8201,97.9127,97.6998,97.8201,13140.0
2023-03-20 12:05:00,105.64,105.67,105.14,105.15,22016.0,97.7924,97.8201,97.3295,97.3388,22016.0
2023-03-20 12:10:00,105.11,105.11,104.75,104.99,21301.0,97.3017,97.3017,96.9685,97.1907,21301.0
2023-03-20 12:15:00,104.98,105.26,104.97,105.07,18899.0,97.1814,97.4406,97.1721,97.2647,18899.0
2023-03-20 12:20:00,105.07,105.27,105.0,105.11,10004.0,97.2647,97.4499,97.1999,97.3017,10004.0
2023-03-20 12:25:00,105.14,105.26,104.96,105.26,14044.0,97.3295,97.4406,97.1629,97.4406,14044.0
2023-03-20 12:30:00,105.26,105.38,105.21,105.3,18346.0,97.4406,97.5517,97.3943,97.4776,18346.0
2023-03-20 12:35:00,105.28,105.43,105.16,105.38,13113.0,97.4591,97.598,97.348,97.5517,13113.0
2023-03-20 12:40:00,105.36,105.53,105.34,105.42,20350.0,97.5332,97.6905,97.5147,97.5887,20350.0
2023-03-20 12:45:00,105.4,105.49,105.33,105.36,9702.0,97.5702,97.6535,97.5054,97.5332,9702.0
2023-03-20 12:50:00,105.35,105.6,105.35,105.59,16525.0,97.5239,97.7553,97.5239,97.7461,16525.0
2023-03-20 12:55:00,105.59,105.82,105.57,105.74,8509.0,97.7461,97.959,97.7276,97.8849,8509.0
2023-03-20 13:00:00,105.76,105.84,105.68,105.73,9990.0,97.9035,97.9775,97.8294,97.8757,9990.0
2023-03-20 13:05:00,105.72,106.06,105.71,106.03,19858.0,97.8664,98.1812,97.8572,98.1534,19858.0
2023-03-20 13:10:00,106.06,106.27,106.02,106.25,16028.0,98.1812,98.3756,98.1441,98.3571,16028.0
2023-03-20 13:15:00,106.23,106.41,106.18,106.33,18478.0,98.3385,98.5052,98.2923,98.4311,18478.0
2023-03-20 13:20:00,106.31,106.34,106.1,106.13,13653.0,98.4126,98.4404,98.2182,98.246,13653.0
2023-03-20 13:25:00,106.07,106.11,105.8,105.89,13455.0,98.1904,98.2275,97.9405,98.0238,13455.0
2023-03-20 13:30:00,105.87,106.13,105.84,105.84,8571.0,98.0053,98.246,97.9775,97.9775,8571.0
2023-03-20 13:35:00,105.81,105.99,105.81,105.98,9857.0,97.9497,98.1164,97.9497,98.1071,9857.0
2023-03-20 13:40:00,106.0,106.09,105.88,105.99,17318.0,98.1256,98.2089,98.0145,98.1164,17318.0
2023-03-20 13:45:00,105.97,105.99,105.82,105.91,13971.0,98.0979,98.1164,97.959,98.0423,13971.0
2023-03-20 13:50:00,105.88,105.93,105.7,105.75,9326.0,98.0145,98.0608,97.8479,97.8942,9326.0
2023-03-20 13:55:00,105.81,105.95,105.77,105.87,10505.0,97.9497,98.0793,97.9127,98.0053,10505.0
2023-03-20 14:00:00,105.88,105.91,105.72,105.74,17366.0,98.0145,98.0423,97.8664,97.8849,17366.0
2023-03-20 14:05:00,105.74,105.77,105.53,105.53,13403.0,97.8849,97.9127,97.6905,97.6905,13403.0
2023-03-20 14:10:00,105.5,105.79,105.46,105.72,14267.0,97.6628,97.9312,97.6257,97.8664,14267.0
2023-03-20 14:15:00,105.7,105.85,105.61,105.84,12413.0,97.8479,97.9868,97.7646,97.9775,12413.0
2023-03-20 14:20:00,105.81,105.94,105.71,105.76,14884.0,97.9497,98.0701,97.8572,97.9035,14884.0
2023-03-20 14:25:00,105.78,106.07,105.78,105.95,30031.0,97.922,98.1904,97.922,98.0793,30031.0
2023-03-20 14:30:00,105.93,105.99,105.68,105.75,15395.0,98.0608,98.1164,97.8294,97.8942,15395.0
2023-03-20 14:35:00,105.73,105.73,105.57,105.63,11854.0,97.8757,97.8757,97.7276,97.7831,11854.0
2023-03-20 14:40:00,105.6,105.62,105.4,105.56,9188.0,97.7553,97.7739,97.5702,97.7183,9188.0
2023-03-20 14:45:00,105.56,105.74,105.52,105.55,16311.0,97.7183,97.8849,97.6813,97.7091,16311.0
2023-03-20 14:50:00,105.54,105.76,105.53,105.7,27185.0,97.6998,97.9035,97.6905,97.8479,27185.0
2023-03-20 14:55:00,105.71,105.73,105.52,105.55,31000.0,97.8572,97.8757,97.6813,97.7091,31000.0
2023-03-20 15:00:00,105.56,105.75,105.5,105.65,21950.0,97.7183,97.8942,97.6628,97.8016,21950.0
2023-03-20 15:05:00,105.6,105.72,105.53,105.57,23552.0,97.7553,97.8664,97.6905,97.7276,23552.0
2023-03-20 15:10:00,105.54,105.62,105.4,105.51,17605.0,97.6998,97.7739,97.5702,97.672,17605.0
2023-03-20 15:15:00,105.51,105.59,105.45,105.53,21939.0,97.672,97.7461,97.6165,97.6905,21939.0
2023-03-20 15:20:00,105.55,105.57,105.34,105.48,19198.0,97.7091,97.7276,97.5147,97.6443,19198.0
2023-03-20 15:25:00,105.48,105.62,105.46,105.56,24765.0,97.6443,97.7739,97.6257,97.7183,24765.0
2023-03-20 15:30:00,105.53,105.79,105.46,105.7,31639.0,97.6905,97.9312,97.6257,97.8479,31639.0
2023-03-20 15:35:00,105.71,105.87,105.63,105.68,32495.0,97.8572,98.0053,97.7831,97.8294,32495.0
2023-03-20 15:40:00,105.67,105.77,105.58,105.64,54194.0,97.8201,97.9127,97.7368,97.7924,54194.0
2023-03-20 15:45:00,105.59,105.66,105.54,105.61,42788.0,97.7461,97.8109,97.6998,97.7646,42788.0
2023-03-20 15:50:00,105.59,105.69,105.49,105.49,83139.0,97.7461,97.8387,97.6535,97.6535,83139.0
2023-03-20 15:55:00,105.48,105.53,105.33,105.46,140181.0,97.6443,97.6905,97.5054,97.6257,140181.0
2023-03-21 09:30:00,107.8,108.44,107.7,108.03,89397.0,99.7919,100.3844,99.6993,100.0048,89397.0
2023-03-21 09:35:00,108.11,108.16,107.66,107.77,45635.0,100.0789,100.1252,99.6623,99.7641,45635.0
2023-03-21 09:40:00,107.84,108.1,107.65,108.02,38214.0,99.8289,100.0696,99.6531,99.9956,38214.0
2023-03-21 09:45:00,108.09,108.22,107.4,107.46,21608.0,100.0604,100.1807,99.4216,99.4772,21608.0
2023-03-21 09:50:00,107.42,107.64,107.28,107.58,32173.0,99.4401,99.6438,99.3105,99.5883,32173.0
2023-03-21 09:55:00,107.64,107.95,107.62,107.91,17043.0,99.6438,99.9308,99.6253,99.8937,17043.0
2023-03-21 10:00:00,107.88,108.18,107.83,107.83,18095.0,99.866,100.1437,99.8197,99.8197,18095.0
2023-03-21 10:05:00,107.9,108.08,107.7,107.97,19692.0,99.8845,100.0511,99.6993,99.9493,19692.0
2023-03-21 10:10:00,107.95,108.11,107.73,107.86,35719.0,99.9308,100.0789,99.7271,99.8475,35719.0
2023-03-21 10:15:00,107.82,107.83,107.33,107.35,21600.0,99.8104,99.8197,99.3568,99.3753,21600.0
2023-03-21 10:20:00,107.31,107.42,106.75,106.89,20730.0,99.3383,99.4401,98.8199,98.9495,20730.0
2023-03-21 10:25:00,106.91,107.03,106.54,106.92,90391.0,98.968,99.0791,98.6255,98.9773,90391.0
2023-03-21 10:30:00,106.86,106.86,106.38,106.54,35876.0,98.9217,98.9217,98.4774,98.6255,35876.0
2023-03-21 10:35:00,106.54,106.83,106.27,106.82,22995.0,98.6255,98.894,98.3756,98.8847,22995.0
2023-03-21 10:40:00,106.81,107.39,106.81,107.37,22734.0,98.8755,99.4124,98.8755,99.3939,22734.0
2023-03-21 10:45:00,107.36,107.77,107.33,107.73,17674.0,99.3846,99.7641,99.3568,99.7271,17674.0
2023-03-21 10:50:00,107.75,107.76,107.24,107.33,24041.0,99.7456,99.7549,99.2735,99.3568,24041.0
2023-03-21 10:55:00,107.28,107.48,107.21,107.25,16427.0,99.3105,99.4957,99.2457,99.2828,16427.0
2023-03-21 11:00:00,107.27,107.29,106.9,106.97,15905.0,99.3013,99.3198,98.9588,99.0236,15905.0
2023-03-21 11:05:00,106.94,107.13,106.8,106.91,18421.0,98.9958,99.1717,98.8662,98.968,18421.0
2023-03-21 11:10:00,106.98,107.5,106.97,107.45,18774.0,99.0328,99.5142,99.0236,99.4679,18774.0
2023-03-21 11:15:00,107.47,107.63,107.44,107.62,16237.0,99.4864,99.6345,99.4587,99.6253,16237.0
2023-03-21 11:20:00,107.62,107.92,107.6,107.9,21459.0,99.6253,99.903,99.6068,99.8845,21459.0
2023-03-21 11:25:00,107.91,107.92,107.53,107.65,23201.0,99.8937,99.903,99.542,99.6531,23201.0
2023-03-21 11:30:00,107.66,107.87,107.62,107.64,33231.0,99.6623,99.8567,99.6253,99.6438,33231.0
2023-03-21 11:35:00,107.65,107.82,107.47,107.57,26377.0,99.6531,99.8104,99.4864,99.579,26377.0
2023-03-21 11:40:00,107.59,107.69,107.36,107.39,29645.0,99.5975,99.6901,99.3846,99.4124,29645.0
2023-03-21 11:45:00,107.36,107.57,107.24,107.53,17636.0,99.3846,99.579,99.2735,99.542,17636.0
2023-03-21 11:50:00,107.55,107.66,107.48,107.59,18644.0,99.5605,99.6623,99.4957,99.5975,18644.0
2023-03-21 11:55:00,107.6,107.6,107.19,107.22,16404.0,99.6068,99.6068,99.2272,99.255,16404.0
2023-03-21 12:00:00,107.21,107.26,106.96,107.09,34489.0,99.2457,99.292,99.0143,99.1347,34489.0
2023-03-21 12:05:00,107.11,107.26,106.93,107.11,20986.0,99.1532,99.292,98.9865,99.1532,20986.0
2023-03-21 12:10:00,107.11,107.33,107.09,107.29,15326.0,99.1532,99.3568,99.1347,99.3198,15326.0
2023-03-21 12:15:00,107.27,107.42,107.19,107.24,20249.0,99.3013,99.4401,99.2272,99.2735,20249.0
2023-03-21 12:20:00,107.26,107.39,107.11,107.33,27235.0,99.292,99.4124,99.1532,99.3568,27235.0
2023-03-21 12:25:00,107.31,107.58,107.3,107.47,21085.0,99.3383,99.5883,99.3291,99.4864,21085.0
2023-03-21 12:30:00,107.46,107.76,107.45,107.65,22817.0,99.4772,99.7549,99.4679,99.6531,22817.0
2023-03-21 12:35:00,107.67,107.97,107.63,107.72,24901.0,99.6716,99.9493,99.6345,99.7179,24901.0
2023-03-21 12:40:00,107.73,107.87,107.66,107.79,17480.0,99.7271,99.8567,99.6623,99.7827,17480.0
2023-03-21 12:45:00,107.74,107.74,107.33,107.34,33708.0,99.7364,99.7364,99.3568,99.3661,33708.0
2023-03-21 12:50:00,107.32,107.63,107.32,107.5,64893.0,99.3476,99.6345,99.3476,99.5142,64893.0
2023-03-21 12:55:00,107.51,107.58,107.37,107.41,17504.0,99.5235,99.5883,99.3939,99.4309,17504.0
2023-03-21 13:00:00,107.4,107.57,107.38,107.57,18741.0,99.4216,99.579,99.4031,99.579,18741.0
2023-03-21 13:05:00,107.56,107.65,107.46,107.52,22021.0,99.5697,99.6531,99.4772,99.5327,22021.0
2023-03-21 13:10:00,107.53,107.79,107.51,107.72,16817.0,99.542,99.7827,99.5235,99.7179,16817.0
2023-03-21 13:15:00,107.74,108.01,107.63,107.99,16444.0,99.7364,99.9863,99.6345,99.9678,16444.0
2023-03-21 13:20:00,107.95,107.98,107.81,107.94,14907.0,99.9308,99.9585,99.8012,99.9215,14907.0
2023-03-21 13:25:00,107.97,108.14,107.93,108.13,17193.0,99.9493,100.1067,99.9123,100.0974,17193.0
2023-03-21 13:30:00,108.14,108.19,108.06,108.09,25137.0,100.1067,100.1529,100.0326,100.0604,25137.0
2023-03-21 13:35:00,108.09,108.22,108.05,108.15,16791.0,100.0604,100.1807,100.0233,100.1159,16791.0
2023-03-21 13:40:00,108.17,108.46,108.15,108.43,39175.0,100.1344,100.4029,100.1159,100.3751,39175.0
2023-03-21 13:45:00,108.43,108.72,108.41,108.67,59489.0,100.3751,100.6436,100.3566,100.5973,59489.0
2023-03-21 13:50:00,108.66,108.74,108.59,108.65,56259.0,100.588,100.6621,100.5232,100.5788,56259.0
2023-03-21 13:55:00,108.66,108.68,108.42,108.42,64706.0,100.588,100.6065,100.3659,100.3659,64706.0
2023-03-21 14:00:00,108.44,108.66,108.4,108.57,29980.0,100.3844,100.588,100.3473,100.5047,29980.0
2023-03-21 14:05:00,108.57,108.64,108.39,108.52,18819.0,100.5047,100.5695,100.3381,100.4584,18819.0
2023-03-21 14:10:00,108.54,108.78,108.51,108.67,23356.0,100.4769,100.6991,100.4492,100.5973,23356.0
2023-03-21 14:15:00,108.67,108.97,108.62,108.96,50676.0,100.5973,100.875,100.551,100.8657,50676.0
2023-03-21 14:20:00,108.96,109.11,108.93,109.05,84946.0,100.8657,101.0046,100.838,100.9491,84946.0
2023-03-21 14:25:00,109.04,109.11,108.92,108.99,33500.0,100.9398,101.0046,100.8287,100.8935,33500.0
2023-03-21 14:30:00,108.98,108.98,108.73,108.74,26747.0,100.8843,100.8843,100.6528,100.6621,26747.0
2023-03-21 14:35:00,108.71,108.77,108.52,108.54,18621.0,100.6343,100.6899,100.4584,100.4769,18621.0
2023-03-21 14:40:00,108.55,108.73,108.54,108.73,19767.0,100.4862,100.6528,100.4769,100.6528,19767.0
2023-03-21 14:45:00,108.74,108.91,108.74,108.84,20993.0,100.6621,100.8195,100.6621,100.7547,20993.0
2023-03-21 14:50:00,108.84,108.86,108.71,108.83,14001.0,100.7547,100.7732,100.6343,100.7454,14001.0
2023-03-21 14:55:00,108.83,109.06,108.75,108.93,25807.0,100.7454,100.9583,100.6713,100.838,25807.0
2023-03-21 15:00:00,108.91,109.08,108.87,109.03,31179.0,100.8195,100.9768,100.7824,100.9305,31179.0
2023-03-21 15:05:00,108.99,109.04,108.87,109.02,28644.0,100.8935,100.9398,100.7824,100.9213,28644.0
2023-03-21 15:10:00,109.03,109.03,108.87,108.92,19867.0,100.9305,100.9305,100.7824,100.8287,19867.0
2023-03-21 15:15:00,108.9,108.94,108.8,108.82,29936.0,100.8102,100.8472,100.7176,100.7361,29936.0
2023-03-21 15:20:00,108.82,109.11,108.73,108.91,59591.0,100.7361,101.0046,100.6528,100.8195,59591.0
2023-03-21 15:25:00,108.93,108.93,108.71,108.88,25941.0,100.838,100.838,100.6343,100.7917,25941.0
2023-03-21 15:30:00,108.88,109.09,108.88,109.01,25367.0,100.7917,100.9861,100.7917,100.912,25367.0
2023-03-21 15:35:00,109.0,109.15,108.99,109.11,37512.0,100.9028,101.0416,100.8935,101.0046,37512.0
2023-03-21 15:40:00,109.12,109.33,109.11,109.32,44830.0,101.0139,101.2083,101.0046,101.199,44830.0
2023-03-21 15:45:00,109.31,109.34,108.97,109.0,58242.0,101.1897,101.2175,100.875,100.9028,58242.0
2023-03-21 15:50:00,109.0,109.0,108.71,108.75,77284.0,100.9028,100.9028,100.6343,100.6713,77284.0
2023-03-21 15:55:00,108.76,108.84,108.46,108.66,201512.0,100.6806,100.7547,100.4029,100.588,201512.0
2023-03-22 09:30:00,108.87,109.27,108.33,108.48,59377.0,100.7824,101.1527,100.2825,100.4214,59377.0
2023-03-22 09:35:00,108.55,108.64,108.22,108.3,23802.0,100.4862,100.5695,100.1807,100.2548,23802.0
2023-03-22 09:40:00,108.25,108.25,107.64,107.64,15157.0,100.2085,100.2085,99.6438,99.6438,15157.0
2023-03-22 09:45:00,107.65,107.83,107.5,107.79,29715.0,99.6531,99.8197,99.5142,99.7827,29715.0
2023-03-22 09:50:00,107.76,107.84,107.34,107.57,19905.0,99.7549,99.8289,99.3661,99.579,19905.0
2023-03-22 09:55:00,107.58,107.92,107.56,107.87,34783.0,99.5883,99.903,99.5697,99.8567,34783.0
2023-03-22 10:00:00,107.88,107.89,107.41,107.57,23536.0,99.866,99.8752,99.4309,99.579,23536.0
2023-03-22 10:05:00,107.58,107.9,107.58,107.72,29967.0,99.5883,99.8845,99.5883,99.7179,29967.0
2023-03-22 10:10:00,107.71,107.94,107.35,107.36,12878.0,99.7086,99.9215,99.3753,99.3846,12878.0
2023-03-22 10:15:00,107.4,107.83,107.4,107.83,16459.0,99.4216,99.8197,99.4216,99.8197,16459.0
2023-03-22 10:20:00,107.84,108.02,107.55,107.63,48409.0,99.8289,99.9956,99.5605,99.6345,48409.0
2023-03-22 10:25:00,107.62,107.69,107.46,107.61,18580.0,99.6253,99.6901,99.4772,99.616,18580.0
2023-03-22 10:30:00,107.58,108.05,107.58,107.74,28283.0,99.5883,100.0233,99.5883,99.7364,28283.0
2023-03-22 10:35:00,107.74,108.13,107.65,108.06,14984.0,99.7364,100.0974,99.6531,100.0326,14984.0
2023-03-22 10:40:00,108.01,108.31,107.91,108.1,13491.0,99.9863,100.264,99.8937,100.0696,13491.0
2023-03-22 10:45:00,108.14,108.43,108.11,108.43,21028.0,100.1067,100.3751,100.0789,100.3751,21028.0
2023-03-22 10:50:00,108.43,108.54,108.12,108.54,18020.0,100.3751,100.4769,100.0881,100.4769,18020.0
2023-03-22 10:55:00,108.52,108.53,108.29,108.39,19155.0,100.4584,100.4677,100.2455,100.3381,19155.0
2023-03-22 11:00:00,108.37,108.41,108.0,108.07,14433.0,100.3196,100.3566,99.9771,100.0419,14433.0
2023-03-22 11:05:00,108.09,108.17,108.0,108.07,7897.0,100.0604,100.1344,99.9771,100.0419,7897.0
2023-03-22 11:10:00,108.04,108.09,107.88,107.99,17070.0,100.0141,100.0604,99.866,99.9678,17070.0
2023-03-22 11:15:00,108.01,108.01,107.75,107.93,11318.0,99.9863,99.9863,99.7456,99.9123,11318.0
2023-03-22 11:20:00,107.91,108.24,107.91,108.2,17239.0,99.8937,100.1992,99.8937,100.1622,17239.0
2023-03-22 11:25:00,108.21,108.29,107.88,107.89,17465.0,100.1715,100.2455,99.866,99.8752,17465.0
2023-03-22 11:30:00,107.91,107.93,107.79,107.8,13414.0,99.8937,99.9123,99.7827,99.7919,13414.0
2023-03-22 11:35:00,107.81,107.95,107.75,107.95,13828.0,99.8012,99.9308,99.7456,99.9308,13828.0
2023-03-22 11:40:00,107.95,107.95,107.59,107.59,12732.0,99.9308,99.9308,99.5975,99.5975,12732.0
2023-03-22 11:45:00,107.54,107.65,107.52,107.57,13541.0,99.5512,99.6531,99.5327,99.579,13541.0
2023-03-22 11:50:00,107.58,107.84,107.58,107.63,19000.0,99.5883,99.8289,99.5883,99.6345,19000.0
2023-03-22 11:55:00,107.62,107.62,107.35,107.35,10339.0,99.6253,99.6253,99.3753,99.3753,10339.0
2023-03-22 12:00:00,107.36,107.42,107.11,107.17,29671.0,99.3846,99.4401,99.1532,99.2087,29671.0
2023-03-22 12:05:00,107.1,107.17,106.72,106.75,40554.0,99.1439,99.2087,98.7921,98.8199,40554.0
2023-03-22 12:10:00,106.77,106.89,106.72,106.84,39997.0,98.8384,98.9495,98.7921,98.9032,39997.0
2023-03-22 12:15:00,106.83,106.85,106.61,106.63,32904.0,98.894,98.9125,98.6903,98.7088,32904.0
2023-03-22 12:20:00,106.63,106.82,106.59,106.7,48395.0,98.7088,98.8847,98.6718,98.7736,48395.0
2023-03-22 12:25:00,106.68,107.15,106.67,107.05,27162.0,98.7551,99.1902,98.7459,99.0976,27162.0
2023-03-22 12:30:00,107.01,107.24,106.98,107.24,20590.0,99.0606,99.2735,99.0328,99.2735,20590.0
2023-03-22 12:35:00,107.23,107.28,107.01,107.08,26901.0,99.2643,99.3105,99.0606,99.1254,26901.0
2023-03-22 12:40:00,107.09,107.1,106.95,107.03,26695.0,99.1347,99.1439,99.0051,99.0791,26695.0
2023-03-22 12:45:00,107.06,107.16,107.0,107.14,44563.0,99.1069,99.1995,99.0513,99.1809,44563.0
2023-03-22 12:50:00,107.13,107.26,107.02,107.09,23487.0,99.1717,99.292,99.0699,99.1347,23487.0
2023-03-22 12:55:00,107.09,107.11,106.81,106.93,13888.0,99.1347,99.1532,98.8755,98.9865,13888.0
2023-03-22 13:00:00,106.9,106.91,106.72,106.81,14551.0,98.9588,98.968,98.7921,98.8755,14551.0
2023-03-22 13:05:00,106.81,106.86,106.55,106.73,22186.0,98.8755,98.9217,98.6348,98.8014,22186.0
2023-03-22 13:10:00,106.72,106.77,106.61,106.66,13014.0,98.7921,98.8384,98.6903,98.7366,13014.0
2023-03-22 13:15:00,106.65,107.02,106.64,107.01,13884.0,98.7273,99.0699,98.7181,99.0606,13884.0
2023-03-22 13:20:00,106.98,107.02,106.86,106.91,9016.0,99.0328,99.0699,98.9217,98.968,9016.0
2023-03-22 13:25:00,106.93,106.93,106.71,106.77,9415.0,98.9865,98.9865,98.7829,98.8384,9415.0
2023-03-22 13:30:00,106.78,106.95,106.77,106.85,24013.0,98.8477,99.0051,98.8384,98.9125,24013.0
2023-03-22 13:35:00,106.83,107.0,106.76,106.95,24799.0,98.894,99.0513,98.8292,99.0051,24799.0
2023-03-22 13:40:00,106.94,107.13,106.79,107.07,35197.0,98.9958,99.1717,98.8569,99.1161,35197.0
2023-03-22 13:45:00,107.08,107.21,107.08,107.16,32605.0,99.1254,99.2457,99.1254,99.1995,32605.0
2023-03-22 13:50:00,107.15,107.22,107.08,107.2,16315.0,99.1902,99.255,99.1254,99.2365,16315.0
2023-03-22 13:55:00,107.2,107.53,107.19,107.43,71824.0,99.2365,99.542,99.2272,99.4494,71824.0
2023-03-22 14:00:00,107.41,108.14,107.4,107.81,25619.0,99.4309,100.1067,99.4216,99.8012,25619.0
2023-03-22 14:05:00,107.97,108.27,107.61,107.61,21429.0,99.9493,100.227,99.616,99.616,21429.0
2023-03-22 14:10:00,107.69,107.83,107.23,107.28,44739.0,99.6901,99.8197,99.2643,99.3105,44739.0
2023-03-22 14:15:00,107.29,107.58,107.25,107.5,67467.0,99.3198,99.5883,99.2828,99.5142,67467.0
2023-03-22 14:20:00,107.49,107.49,107.11,107.19,34974.0,99.5049,99.5049,99.1532,99.2272,34974.0
2023-03-22 14:25:00,107.17,107.77,107.09,107.68,54588.0,99.2087,99.7641,99.1347,99.6808,54588.0
2023-03-22 14:30:00,107.69,108.04,107.53,107.74,47864.0,99.6901,100.0141,99.542,99.7364,47864.0
2023-03-22 14:35:00,107.71,107.89,106.79,107.61,44031.0,99.7086,99.8752,98.8569,99.616,44031.0
2023-03-22 14:40:00,107.56,108.22,107.56,108.11,12756.0,99.5697,100.1807,99.5697,100.0789,12756.0
2023-03-22 14:45:00,108.05,108.72,108.04,108.5,23772.0,100.0233,100.6436,100.0141,100.4399,23772.0
2023-03-22 14:50:00,108.55,108.6,108.06,108.06,19881.0,100.4862,100.5325,100.0326,100.0326,19881.0
2023-03-22 14:55:00,108.14,108.25,107.44,107.44,19800.0,100.1067,100.2085,99.4587,99.4587,19800.0
2023-03-22 15:00:00,107.47,107.71,106.87,106.95,22278.0,99.4864,99.7086,98.931,99.0051,22278.0
2023-03-22 15:05:00,106.91,107.03,106.43,106.62,36011.0,98.968,99.0791,98.5237,98.6996,36011.0
2023-03-22 15:10:00,106.63,106.78,106.09,106.78,30386.0,98.7088,98.8477,98.2089,98.8477,30386.0
2023-03-22 15:15:00,106.84,107.12,106.78,106.94,12585.0,98.9032,99.1624,98.8477,98.9958,12585.0
2023-03-22 15:20:00,106.9,107.55,106.9,107.14,19971.0,98.9588,99.5605,98.9588,99.1809,19971.0
2023-03-22 15:25:00,107.19,107.41,106.95,107.31,14534.0,99.2272,99.4309,99.0051,99.3383,14534.0
2023-03-22 15:30:00,107.27,107.36,106.69,106.79,24916.0,99.3013,99.3846,98.7644,98.8569,24916.0
2023-03-22 15:35:00,106.83,106.92,106.35,106.53,25525.0,98.894,98.9773,98.4496,98.6163,25525.0
2023-03-22 15:40:00,106.56,106.85,106.5,106.59,47265.0,98.644,98.9125,98.5885,98.6718,47265.0
2023-03-22 15:45:00,106.59,106.61,106.07,106.39,69032.0,98.6718,98.6903,98.1904,98.4867,69032.0
2023-03-22 15:50:00,106.37,106.4,105.73,105.76,71784.0,98.4681,98.4959,97.8757,97.9035,71784.0
2023-03-22 15:55:00,105.74,105.91,105.61,105.7,178760.0,97.8849,98.0423,97.7646,97.8479,178760.0
2023-03-23 09:30:00,106.4,107.36,106.28,107.05,45893.0,98.4959,99.3846,98.3848,99.0976,45893.0
2023-03-23 09:35:00,107.11,107.56,106.94,107.03,25915.0,99.1532,99.5697,98.9958,99.0791,25915.0
2023-03-23 09:40:00,107.09,107.22,106.76,107.01,17442.0,99.1347,99.255,98.8292,99.0606,17442.0
2023-03-23 09:45:00,107.17,107.37,107.04,107.24,16375.0,99.2087,99.3939,99.0884,99.2735,16375.0
2023-03-23 09:50:00,107.28,107.45,106.93,106.96,14657.0,99.3105,99.4679,98.9865,99.0143,14657.0
2023-03-23 09:55:00,107.0,107.08,106.61,106.62,14330.0,99.0513,99.1254,98.6903,98.6996,14330.0
2023-03-23 10:00:00,106.65,106.88,106.61,106.65,22148.0,98.7273,98.9403,98.6903,98.7273,22148.0
2023-03-23 10:05:00,106.74,107.03,106.73,106.92,22346.0,98.8107,99.0791,98.8014,98.9773,22346.0
2023-03-23 10:10:00,106.97,107.24,106.97,106.99,14711.0,99.0236,99.2735,99.0236,99.0421,14711.0
2023-03-23 10:15:00,107.1,107.39,107.08,107.17,14545.0,99.1439,99.4124,99.1254,99.2087,14545.0
2023-03-23 10:20:00,107.15,107.21,106.77,106.87,38291.0,99.1902,99.2457,98.8384,98.931,38291.0
2023-03-23 10:25:00,106.87,106.93,106.64,106.78,41912.0,98.931,98.9865,98.7181,98.8477,41912.0
2023-03-23 10:30:00,106.84,107.01,106.32,106.54,52859.0,98.9032,99.0606,98.4219,98.6255,52859.0
2023-03-23 10:35:00,106.54,106.59,106.3,106.53,30000.0,98.6255,98.6718,98.4033,98.6163,30000.0
2023-03-23 10:40:00,106.54,106.75,106.38,106.44,12220.0,98.6255,98.8199,98.4774,98.5329,12220.0
2023-03-23 10:45:00,106.4,106.75,106.4,106.69,17882.0,98.4959,98.8199,98.4959,98.7644,17882.0
2023-03-23 10:50:00,106.66,107.01,106.65,106.94,11920.0,98.7366,99.0606,98.7273,98.9958,11920.0
2023-03-23 10:55:00,106.99,107.0,106.82,106.84,13261.0,99.0421,99.0513,98.8847,98.9032,13261.0
2023-03-23 11:00:00,106.84,107.04,106.64,106.73,26327.0,98.9032,99.0884,98.7181,98.8014,26327.0
2023-03-23 11:05:00,106.72,106.87,106.55,106.68,20007.0,98.7921,98.931,98.6348,98.7551,20007.0
2023-03-23 11:10:00,106.69,106.82,106.68,106.78,13709.0,98.7644,98.8847,98.7551,98.8477,13709.0
2023-03-23 11:15:00,106.78,106.81,106.45,106.57,15936.0,98.8477,98.8755,98.5422,98.6533,15936.0
2023-03-23 11:20:00,106.56,106.9,106.56,106.73,12761.0,98.644,98.9588,98.644,98.8014,12761.0
2023-03-23 11:25:00,106.72,106.78,106.57,106.57,6677.0,98.7921,98.8477,98.6533,98.6533,6677.0
2023-03-23 11:30:00,106.67,106.89,106.66,106.68,11101.0,98.7459,98.9495,98.7366,98.7551,11101.0
2023-03-23 11:35:00,106.66,107.03,106.64,106.87,11009.0,98.7366,99.0791,98.7181,98.931,11009.0
2023-03-23 11:40:00,106.79,106.95,106.68,106.68,13253.0,98.8569,99.0051,98.7551,98.7551,13253.0
2023-03-23 11:45:00,106.71,106.74,106.41,106.46,9797.0,98.7829,98.8107,98.5052,98.5515,9797.0
2023-03-23 11:50:00,106.48,106.6,106.33,106.37,32082.0,98.57,98.6811,98.4311,98.4681,32082.0
2023-03-23 11:55:00,106.33,106.33,106.02,106.06,11430.0,98.4311,98.4311,98.1441,98.1812,11430.0
2023-03-23 12:00:00,106.05,106.35,106.03,106.33,15517.0,98.1719,98.4496,98.1534,98.4311,15517.0
2023-03-23 12:05:00,106.33,106.43,106.32,106.39,8393.0,98.4311,98.5237,98.4219,98.4867,8393.0
2023-03-23 12:10:00,106.36,106.38,106.0,106.0,48542.0,98.4589,98.4774,98.1256,98.1256,48542.0
2023-03-23 12:15:00,106.01,106.21,105.89,105.96,21601.0,98.1349,98.32,98.0238,98.0886,21601.0
2023-03-23 12:20:00,105.96,106.07,105.83,105.88,25784.0,98.0886,98.1904,97.9683,98.0145,25784.0
2023-03-23 12:25:00,105.86,105.98,105.75,105.75,17265.0,97.996,98.1071,97.8942,97.8942,17265.0
2023-03-23 12:30:00,105.74,105.97,105.62,105.65,58256.0,97.8849,98.0979,97.7739,97.8016,58256.0
2023-03-23 12:35:00,105.64,105.79,105.48,105.69,28891.0,97.7924,97.9312,97.6443,97.8387,28891.0
2023-03-23 12:40:00,105.75,105.82,105.63,105.79,22426.0,97.8942,97.959,97.7831,97.9312,22426.0
2023-03-23 12:45:00,105.73,105.83,105.58,105.8,7367.0,97.8757,97.9683,97.7368,97.9405,7367.0
2023-03-23 12:50:00,105.78,105.78,105.42,105.45,5242.0,97.922,97.922,97.5887,97.6165,5242.0
2023-03-23 12:55:00,105.41,105.5,105.3,105.43,10460.0,97.5795,97.6628,97.4776,97.598,10460.0
2023-03-23 13:00:00,105.43,105.45,105.13,105.22,13170.0,97.598,97.6165,97.3203,97.4036,13170.0
2023-03-23 13:05:00,105.26,105.43,104.95,105.02,63595.0,97.4406,97.598,97.1536,97.2184,63595.0
2023-03-23 13:10:00,105.04,105.07,104.76,104.91,12081.0,97.2369,97.2647,96.9777,97.1166,12081.0
2023-03-23 13:15:00,104.93,104.97,104.74,104.94,12141.0,97.1351,97.1721,96.9592,97.1444,12141.0
2023-03-23 13:20:00,104.95,105.11,104.87,104.87,11477.0,97.1536,97.3017,97.0796,97.0796,11477.0
2023-03-23 13:25:00,104.87,104.88,104.46,104.62,18852.0,97.0796,97.0888,96.7,96.8481,18852.0
2023-03-23 13:30:00,104.65,104.92,104.65,104.85,10826.0,96.8759,97.1259,96.8759,97.0611,10826.0
2023-03-23 13:35:00,104.84,105.02,104.78,104.9,25349.0,97.0518,97.2184,96.9963,97.1073,25349.0
2023-03-23 13:40:00,104.97,105.14,104.86,105.14,13028.0,97.1721,97.3295,97.0703,97.3295,13028.0
2023-03-23 13:45:00,105.13,105.19,104.86,104.95,8758.0,97.3203,97.3758,97.0703,97.1536,8758.0
2023-03-23 13:50:00,104.94,105.0,104.76,104.92,14512.0,97.1444,97.1999,96.9777,97.1259,14512.0
2023-03-23 13:55:00,104.92,104.92,104.69,104.75,9649.0,97.1259,97.1259,96.9129,96.9685,9649.0
2023-03-23 14:00:00,104.76,104.9,104.59,104.7,14981.0,96.9777,97.1073,96.8204,96.9222,14981.0
2023-03-23 14:05:00,104.71,105.01,104.71,104.87,23326.0,96.9315,97.2092,96.9315,97.0796,23326.0
2023-03-23 14:10:00,104.88,105.11,104.83,105.09,34474.0,97.0888,97.3017,97.0425,97.2832,34474.0
2023-03-23 14:15:00,105.1,105.16,104.85,104.86,23217.0,97.2925,97.348,97.0611,97.0703,23217.0
2023-03-23 14:20:00,104.88,104.95,104.68,104.72,35336.0,97.0888,97.1536,96.9037,96.9407,35336.0
2023-03-23 14:25:00,104.73,104.79,104.51,104.51,49744.0,96.95,97.0055,96.7463,96.7463,49744.0
2023-03-23 14:30:00,104.58,104.77,104.33,104.43,17292.0,96.8111,96.987,96.5797,96.6723,17292.0
2023-03-23 14:35:00,104.39,104.62,104.39,104.39,47985.0,96.6352,96.8481,96.6352,96.6352,47985.0
2023-03-23 14:40:00,104.36,104.49,104.18,104.2,60166.0,96.6075,96.7278,96.4408,96.4593,60166.0
2023-03-23 14:45:00,104.22,104.58,104.22,104.5,52229.0,96.4779,96.8111,96.4779,96.7371,52229.0
2023-03-23 14:50:00,104.5,104.57,104.28,104.29,37867.0,96.7371,96.8019,96.5334,96.5427,37867.0
2023-03-23 14:55:00,104.27,104.43,103.99,104.42,39746.0,96.5241,96.6723,96.2649,96.663,39746.0
2023-03-23 15:00:00,104.45,105.3,104.44,104.72,75845.0,96.6908,97.4776,96.6815,96.9407,75845.0
2023-03-23 15:05:00,104.75,104.79,104.17,104.34,23733.0,96.9685,97.0055,96.4316,96.5889,23733.0
2023-03-23 15:10:00,104.5,104.59,104.04,104.27,25013.0,96.7371,96.8204,96.3112,96.5241,25013.0
2023-03-23 15:15:00,104.24,104.32,103.83,103.84,32727.0,96.4964,96.5704,96.1168,96.1261,32727.0
2023-03-23 15:20:00,103.84,104.12,103.46,104.09,45115.0,96.1261,96.3853,95.7743,96.3575,45115.0
2023-03-23 15:25:00,104.06,104.19,103.95,104.09,38245.0,96.3297,96.4501,96.2279,96.3575,38245.0
2023-03-23 15:30:00,103.97,104.19,103.83,104.16,27165.0,96.2464,96.4501,96.1168,96.4223,27165.0
2023-03-23 15:35:00,104.16,104.48,104.16,104.41,46884.0,96.4223,96.7185,96.4223,96.6537,46884.0
2023-03-23 15:40:00,104.4,104.58,104.21,104.53,47021.0,96.6445,96.8111,96.4686,96.7648,47021.0
2023-03-23 15:45:00,104.49,104.87,104.49,104.59,36688.0,96.7278,97.0796,96.7278,96.8204,36688.0
2023-03-23 15:50:00,104.61,105.02,104.61,104.8,53209.0,96.8389,97.2184,96.8389,97.0148,53209.0
2023-03-23 15:55:00,104.83,104.95,104.62,104.77,156859.0,97.0425,97.1536,96.8481,96.987,156859.0
2023-03-24 09:30:00,101.91,103.22,101.56,103.09,140732.0,94.3395,95.5521,94.0155,95.4318,140732.0
2023-03-24 09:35:00,103.09,103.45,103.06,103.25,16663.0,95.4318,95.7651,95.404,95.5799,16663.0
2023-03-24 09:40:00,103.13,103.28,102.61,102.63,41337.0,95.4688,95.6077,94.9875,95.006,41337.0
2023-03-24 09:45:00,102.61,102.86,102.34,102.84,16664.0,94.9875,95.2189,94.7375,95.2004,16664.0
2023-03-24 09:50:00,102.86,102.93,102.28,102.54,10333.0,95.2189,95.2837,94.682,94.9227,10333.0
2023-03-24 09:55:00,102.65,103.3,102.65,103.21,21426.0,95.0245,95.6262,95.0245,95.5429,21426.0
2023-03-24 10:00:00,103.22,103.6,103.05,103.21,17336.0,95.5521,95.9039,95.3948,95.5429,17336.0
2023-03-24 10:05:00,103.23,103.76,103.23,103.36,32983.0,95.5614,96.052,95.5614,95.6817,32983.0
2023-03-24 10:10:00,103.4,103.79,103.0,103.49,32377.0,95.7188,96.0798,95.3485,95.8021,32377.0
2023-03-24 10:15:00,103.45,103.45,102.92,102.96,14599.0,95.7651,95.7651,95.2744,95.3115,14599.0
2023-03-24 10:20:00,103.0,103.39,102.64,103.39,19009.0,95.3485,95.7095,95.0152,95.7095,19009.0
2023-03-24 10:25:00,103.39,103.91,103.39,103.81,26218.0,95.7095,96.1909,95.7095,96.0983,26218.0
2023-03-24 10:30:00,103.81,104.0,103.64,103.78,22691.0,96.0983,96.2742,95.9409,96.0705,22691.0
2023-03-24 10:35:00,103.8,103.82,103.29,103.33,21782.0,96.0891,96.1076,95.6169,95.654,21782.0
2023-03-24 10:40:00,103.31,103.33,103.04,103.09,16705.0,95.6355,95.654,95.3855,95.4318,16705.0
2023-03-24 10:45:00,103.1,103.27,102.8,103.03,18984.0,95.4411,95.5984,95.1633,95.3763,18984.0
2023-03-24 10:50:00,103.0,103.24,102.85,103.15,45301.0,95.3485,95.5707,95.2096,95.4873,45301.0
2023-03-24 10:55:00,103.15,103.2,103.04,103.08,30138.0,95.4873,95.5336,95.3855,95.4225,30138.0
2023-03-24 11:00:00,103.04,103.58,102.9,103.56,56278.0,95.3855,95.8854,95.2559,95.8669,56278.0
2023-03-24 11:05:00,103.59,103.7,103.17,103.34,48287.0,95.8947,95.9965,95.5059,95.6632,48287.0
2023-03-24 11:10:00,103.32,103.32,103.02,103.23,28932.0,95.6447,95.6447,95.367,95.5614,28932.0
2023-03-24 11:15:00,103.25,103.67,103.2,103.56,39935.0,95.5799,95.9687,95.5336,95.8669,39935.0
2023-03-24 11:20:00,103.56,103.8,103.47,103.5,40758.0,95.8669,96.0891,95.7836,95.8113,40758.0
2023-03-24 11:25:00,103.48,103.65,103.43,103.6,19979.0,95.7928,95.9502,95.7465,95.9039,19979.0
2023-03-24 11:30:00,103.61,103.92,103.59,103.84,24288.0,95.9132,96.2001,95.8947,96.1261,24288.0
2023-03-24 11:35:00,103.86,104.07,103.84,103.98,20943.0,96.1446,96.339,96.1261,96.2557,20943.0
2023-03-24 11:40:00,103.99,104.14,103.91,103.98,24846.0,96.2649,96.4038,96.1909,96.2557,24846.0
2023-03-24 11:45:00,103.97,104.75,103.94,104.66,173544.0,96.2464,96.9685,96.2187,96.8852,173544.0
2023-03-24 11:50:00,104.62,104.62,104.33,104.36,15119.0,96.8481,96.8481,96.5797,96.6075,15119.0
2023-03-24 11:55:00,104.35,105.06,104.3,105.03,38918.0,96.5982,97.2555,96.5519,97.2277,38918.0
2023-03-24 12:00:00,105.04,105.39,104.83,104.95,26088.0,97.2369,97.5609,97.0425,97.1536,26088.0
2023-03-24 12:05:00,104.88,104.95,104.58,104.58,12188.0,97.0888,97.1536,96.8111,96.8111,12188.0
2023-03-24 12:10:00,104.61,104.68,104.49,104.66,26251.0,96.8389,96.9037,96.7278,96.8852,26251.0
2023-03-24 12:15:00,104.68,104.8,104.23,104.39,20226.0,96.9037,97.0148,96.4871,96.6352,20226.0
2023-03-24 12:20:00,104.44,104.44,104.11,104.32,12217.0,96.6815,96.6815,96.376,96.5704,12217.0
2023-03-24 12:25:00,104.35,104.59,104.26,104.45,28253.0,96.5982,96.8204,96.5149,96.6908,28253.0
2023-03-24 12:30:00,104.46,104.53,104.31,104.42,17681.0,96.7,96.7648,96.5612,96.663,17681.0
2023-03-24 12:35:00,104.45,104.55,104.35,104.39,22992.0,96.6908,96.7833,96.5982,96.6352,22992.0
2023-03-24 12:40:00,104.41,104.49,104.28,104.4,21944.0,96.6537,96.7278,96.5334,96.6445,21944.0
2023-03-24 12:45:00,104.36,104.85,104.36,104.76,12756.0,96.6075,97.0611,96.6075,96.9777,12756.0
2023-03-24 12:50:00,104.78,104.79,104.46,104.58,9598.0,96.9963,97.0055,96.7,96.8111,9598.0
2023-03-24 12:55:00,104.59,104.88,104.59,104.73,9158.0,96.8204,97.0888,96.8204,96.95,9158.0
2023-03-24 13:00:00,104.78,104.92,104.71,104.75,10073.0,96.9963,97.1259,96.9315,96.9685,10073.0
2023-03-24 13:05:00,104.73,105.32,104.7,105.3,209061.0,96.95,97.4961,96.9222,97.4776,209061.0
2023-03-24 13:10:00,105.28,105.31,105.01,105.15,19418.0,97.4591,97.4869,97.2092,97.3388,19418.0
2023-03-24 13:15:00,105.19,105.28,104.88,104.92,16627.0,97.3758,97.4591,97.0888,97.1259,16627.0
2023-03-24 13:20:00,104.94,105.13,104.85,105.13,15087.0,97.1444,97.3203,97.0611,97.3203,15087.0
2023-03-24 13:25:00,105.17,105.46,105.17,105.21,16000.0,97.3573,97.6257,97.3573,97.3943,16000.0
2023-03-24 13:30:00,105.31,105.38,105.16,105.18,7823.0,97.4869,97.5517,97.348,97.3665,7823.0
2023-03-24 13:35:00,105.18,105.5,105.15,105.5,27707.0,97.3665,97.6628,97.3388,97.6628,27707.0
2023-03-24 13:40:00,105.48,105.66,105.35,105.61,34527.0,97.6443,97.8109,97.5239,97.7646,34527.0
2023-03-24 13:45:00,105.66,105.69,105.3,105.3,26875.0,97.8109,97.8387,97.4776,97.4776,26875.0
2023-03-24 13:50:00,105.33,105.44,105.26,105.3,20933.0,97.5054,97.6072,97.4406,97.4776,20933.0
2023-03-24 13:55:00,105.31,105.58,105.26,105.5,20211.0,97.4869,97.7368,97.4406,97.6628,20211.0
2023-03-24 14:00:00,105.63,105.67,105.44,105.48,16833.0,97.7831,97.8201,97.6072,97.6443,16833.0
2023-03-24 14:05:00,105.47,105.51,105.33,105.37,13159.0,97.635,97.672,97.5054,97.5424,13159.0
2023-03-24 14:10:00,105.37,105.58,105.35,105.53,9769.0,97.5424,97.7368,97.5239,97.6905,9769.0
2023-03-24 14:15:00,105.54,105.65,105.46,105.51,10104.0,97.6998,97.8016,97.6257,97.672,10104.0
2023-03-24 14:20:00,105.54,105.68,105.5,105.5,10923.0,97.6998,97.8294,97.6628,97.6628,10923.0
2023-03-24 14:25:00,105.5,105.5,105.37,105.45,11247.0,97.6628,97.6628,97.5424,97.6165,11247.0
2023-03-24 14:30:00,105.48,105.67,105.31,105.57,13924.0,97.6443,97.8201,97.4869,97.7276,13924.0
2023-03-24 14:35:00,105.57,105.73,105.48,105.69,9997.0,97.7276,97.8757,97.6443,97.8387,9997.0
2023-03-24 14:40:00,105.68,105.86,105.63,105.85,14182.0,97.8294,97.996,97.7831,97.9868,14182.0
2023-03-24 14:45:00,105.84,105.99,105.84,105.97,15569.0,97.9775,98.1164,97.9775,98.0979,15569.0
2023-03-24 14:50:00,105.96,106.0,105.77,105.87,18091.0,98.0886,98.1256,97.9127,98.0053,18091.0
2023-03-24 14:55:00,105.86,106.03,105.76,105.77,8539.0,97.996,98.1534,97.9035,97.9127,8539.0
2023-03-24 15:00:00,105.76,105.78,105.54,105.59,14916.0,97.9035,97.922,97.6998,97.7461,14916.0
2023-03-24 15:05:00,105.59,105.71,105.54,105.59,15143.0,97.7461,97.8572,97.6998,97.7461,15143.0
2023-03-24 15:10:00,105.6,105.63,105.44,105.49,17937.0,97.7553,97.7831,97.6072,97.6535,17937.0
2023-03-24 15:15:00,105.48,105.87,105.48,105.84,14585.0,97.6443,98.0053,97.6443,97.9775,14585.0
2023-03-24 15:20:00,105.84,106.12,105.84,105.94,25138.0,97.9775,98.2367,97.9775,98.0701,25138.0
2023-03-24 15:25:00,105.95,105.99,105.76,105.92,12273.0,98.0793,98.1164,97.9035,98.0516,12273.0
2023-03-24 15:30:00,105.93,105.99,105.73,105.78,16063.0,98.0608,98.1164,97.8757,97.922,16063.0
2023-03-24 15:35:00,105.82,105.9,105.64,105.69,32683.0,97.959,98.0331,97.7924,97.8387,32683.0
2023-03-24 15:40:00,105.67,105.67,105.47,105.53,21115.0,97.8201,97.8201,97.635,97.6905,21115.0
2023-03-24 15:45:00,105.53,105.58,105.32,105.36,28498.0,97.6905,97.7368,97.4961,97.5332,28498.0
2023-03-24 15:50:00,105.38,105.49,105.16,105.23,41715.0,97.5517,97.6535,97.348,97.4128,41715.0
2023-03-24 15:55:00,105.25,105.54,105.05,105.49,119643.0,97.4313,97.6998,97.2462,97.6535,119643.0
2023-03-27 09:30:00,106.79,107.13,106.41,106.98,72109.0,98.8569,99.1717,98.5052,99.0328,72109.0
2023-03-27 09:35:00,106.93,107.05,105.92,105.94,29324.0,98.9865,99.0976,98.0516,98.0701,29324.0
2023-03-27 09:40:00,105.84,106.37,105.61,106.27,17585.0,97.9775,98.4681,97.7646,98.3756,17585.0
2023-03-27 09:45:00,106.2,106.56,106.13,106.33,17840.0,98.3108,98.644,98.246,98.4311,17840.0
2023-03-27 09:50:00,106.2,106.25,105.84,106.0,14851.0,98.3108,98.3571,97.9775,98.1256,14851.0
2023-03-27 09:55:00,105.96,106.29,105.81,106.22,20767.0,98.0886,98.3941,97.9497,98.3293,20767.0
2023-03-27 10:00:00,106.23,106.3,105.94,106.23,24432.0,98.3385,98.4033,98.0701,98.3385,24432.0
2023-03-27 10:05:00,106.27,106.59,106.06,106.57,28201.0,98.3756,98.6718,98.1812,98.6533,28201.0
2023-03-27 10:10:00,106.55,106.88,106.4,106.72,36466.0,98.6348,98.9403,98.4959,98.7921,36466.0
2023-03-27 10:15:00,106.75,107.1,106.55,106.78,24256.0,98.8199,99.1439,98.6348,98.8477,24256.0
2023-03-27 10:20:00,106.78,106.93,106.62,106.73,20563.0,98.8477,98.9865,98.6996,98.8014,20563.0
2023-03-27 10:25:00,106.7,106.7,106.14,106.15,21932.0,98.7736,98.7736,98.2552,98.2645,21932.0
2023-03-27 10:30:00,106.15,106.41,106.01,106.4,16471.0,98.2645,98.5052,98.1349,98.4959,16471.0
2023-03-27 10:35:00,106.39,106.59,106.21,106.47,16664.0,98.4867,98.6718,98.32,98.5607,16664.0
2023-03-27 10:40:00,106.5,106.51,106.19,106.28,21022.0,98.5885,98.5977,98.3015,98.3848,21022.0
2023-03-27 10:45:00,106.25,106.7,106.19,106.66,22042.0,98.3571,98.7736,98.3015,98.7366,22042.0
2023-03-27 10:50:00,106.67,106.75,106.56,106.75,15613.0,98.7459,98.8199,98.644,98.8199,15613.0
2023-03-27 10:55:00,106.75,106.76,106.47,106.52,13204.0,98.8199,98.8292,98.5607,98.607,13204.0
2023-03-27 11:00:00,106.57,106.73,106.54,106.6,12591.0,98.6533,98.8014,98.6255,98.6811,12591.0
2023-03-27 11:05:00,106.55,106.65,106.43,106.49,12574.0,98.6348,98.7273,98.5237,98.5792,12574.0
2023-03-27 11:10:00,106.5,106.5,106.38,106.49,12559.0,98.5885,98.5885,98.4774,98.5792,12559.0
2023-03-27 11:15:00,106.51,106.51,106.28,106.34,15930.0,98.5977,98.5977,98.3848,98.4404,15930.0
2023-03-27 11:20:00,106.35,106.75,106.33,106.75,17088.0,98.4496,98.8199,98.4311,98.8199,17088.0
2023-03-27 11:25:00,106.77,106.92,106.73,106.85,21055.0,98.8384,98.9773,98.8014,98.9125,21055.0
2023-03-27 11:30:00,106.86,107.04,106.84,107.02,18976.0,98.9217,99.0884,98.9032,99.0699,18976.0
2023-03-27 11:35:00,107.07,107.3,106.95,107.29,22035.0,99.1161,99.3291,99.0051,99.3198,22035.0
2023-03-27 11:40:00,107.29,107.41,107.2,107.31,23236.0,99.3198,99.4309,99.2365,99.3383,23236.0
2023-03-27 11:45:00,107.29,107.56,107.24,107.55,22304.0,99.3198,99.5697,99.2735,99.5605,22304.0
2023-03-27 11:50:00,107.53,107.72,107.52,107.57,16838.0,99.542,99.7179,99.5327,99.579,16838.0
2023-03-27 11:55:00,107.55,107.89,107.48,107.8,16063.0,99.5605,99.8752,99.4957,99.7919,16063.0
2023-03-27 12:00:00,107.81,108.07,107.76,108.01,30079.0,99.8012,100.0419,99.7549,99.9863,30079.0
2023-03-27 12:05:00,108.03,108.03,107.55,107.55,22385.0,100.0048,100.0048,99.5605,99.5605,22385.0
2023-03-27 12:10:00,107.64,108.02,107.63,107.98,18353.0,99.6438,99.9956,99.6345,99.9585,18353.0
2023-03-27 12:15:00,108.0,108.55,108.0,108.5,28470.0,99.9771,100.4862,99.9771,100.4399,28470.0
2023-03-27 12:20:00,108.5,108.58,108.37,108.43,25915.0,100.4399,100.514,100.3196,100.3751,25915.0
2023-03-27 12:25:00,108.43,108.58,108.34,108.51,46620.0,100.3751,100.514,100.2918,100.4492,46620.0
2023-03-27 12:30:00,108.54,108.6,108.27,108.27,26184.0,100.4769,100.5325,100.227,100.227,26184.0
2023-03-27 12:35:00,108.25,108.56,108.22,108.47,22685.0,100.2085,100.4955,100.1807,100.4121,22685.0
2023-03-27 12:40:00,108.46,108.6,108.41,108.56,25267.0,100.4029,100.5325,100.3566,100.4955,25267.0
2023-03-27 12:45:00,108.59,108.65,108.44,108.62,32985.0,100.5232,100.5788,100.3844,100.551,32985.0
2023-03-27 12:50:00,108.63,108.65,108.36,108.43,20930.0,100.5603,100.5788,100.3103,100.3751,20930.0
2023-03-27 12:55:00,108.46,108.46,108.26,108.38,18680.0,100.4029,100.4029,100.2177,100.3288,18680.0
2023-03-27 13:00:00,108.4,108.84,108.34,108.78,40082.0,100.3473,100.7547,100.2918,100.6991,40082.0
2023-03-27 13:05:00,108.77,108.88,108.58,108.63,24406.0,100.6899,100.7917,100.514,100.5603,24406.0
2023-03-27 13:10:00,108.59,108.67,108.49,108.58,19775.0,100.5232,100.5973,100.4307,100.514,19775.0
2023-03-27 13:15:00,108.58,108.65,108.4,108.63,37099.0,100.514,100.5788,100.3473,100.5603,37099.0
2023-03-27 13:20:00,108.61,108.8,108.51,108.61,32917.0,100.5417,100.7176,100.4492,100.5417,32917.0
2023-03-27 13:25:00,108.61,108.61,108.45,108.47,23404.0,100.5417,100.5417,100.3936,100.4121,23404.0
2023-03-27 13:30:00,108.46,108.84,108.42,108.77,26342.0,100.4029,100.7547,100.3659,100.6899,26342.0
2023-03-27 13:35:00,108.76,108.76,108.49,108.54,17836.0,100.6806,100.6806,100.4307,100.4769,17836.0
2023-03-27 13:40:00,108.58,108.72,108.47,108.72,12918.0,100.514,100.6436,100.4121,100.6436,12918.0
2023-03-27 13:45:00,108.71,108.89,108.67,108.76,17275.0,100.6343,100.8009,100.5973,100.6806,17275.0
2023-03-27 13:50:00,108.8,108.9,108.79,108.79,21656.0,100.7176,100.8102,100.7084,100.7084,21656.0
2023-03-27 13:55:00,108.83,108.93,108.76,108.82,12663.0,100.7454,100.838,100.6806,100.7361,12663.0
2023-03-27 14:00:00,108.83,108.84,108.58,108.61,18749.0,100.7454,100.7547,100.514,100.5417,18749.0
2023-03-27 14:05:00,108.62,108.72,108.59,108.71,12345.0,100.551,100.6436,100.5232,100.6343,12345.0
2023-03-27 14:10:00,108.72,108.8,108.7,108.72,13407.0,100.6436,100.7176,100.6251,100.6436,13407.0
2023-03-27 14:15:00,108.71,108.85,108.69,108.79,16062.0,100.6343,100.7639,100.6158,100.7084,16062.0
2023-03-27 14:20:00,108.78,108.78,108.52,108.62,22995.0,100.6991,100.6991,100.4584,100.551,22995.0
2023-03-27 14:25:00,108.62,108.83,108.6,108.82,21619.0,100.551,100.7454,100.5325,100.7361,21619.0
2023-03-27 14:30:00,108.79,109.03,108.79,108.87,22413.0,100.7084,100.9305,100.7084,100.7824,22413.0
2023-03-27 14:35:00,108.86,109.1,108.84,108.94,17549.0,100.7732,100.9953,100.7547,100.8472,17549.0
2023-03-27 14:40:00,108.97,108.98,108.82,108.82,24021.0,100.875,100.8843,100.7361,100.7361,24021.0
2023-03-27 14:45:00,108.91,109.0,108.8,108.8,15782.0,100.8195,100.9028,100.7176,100.7176,15782.0
2023-03-27 14:50:00,108.84,108.91,108.73,108.88,18225.0,100.7547,100.8195,100.6528,100.7917,18225.0
2023-03-27 14:55:00,108.88,109.01,108.86,108.94,19870.0,100.7917,100.912,100.7732,100.8472,19870.0
2023-03-27 15:00:00,108.98,109.13,108.85,108.87,30156.0,100.8843,101.0231,100.7639,100.7824,30156.0
2023-03-27 15:05:00,108.86,108.92,108.76,108.76,16603.0,100.7732,100.8287,100.6806,100.6806,16603.0
2023-03-27 15:10:00,108.78,108.82,108.5,108.55,14430.0,100.6991,100.7361,100.4399,100.4862,14430.0
2023-03-27 15:15:00,108.47,108.66,108.41,108.57,33551.0,100.4121,100.588,100.3566,100.5047,33551.0
2023-03-27 15:20:00,108.6,108.98,108.54,108.88,26836.0,100.5325,100.8843,100.4769,100.7917,26836.0
2023-03-27 15:25:00,108.89,108.9,108.68,108.73,32352.0,100.8009,100.8102,100.6065,100.6528,32352.0
2023-03-27 15:30:00,108.72,108.97,108.68,108.92,48128.0,100.6436,100.875,100.6065,100.8287,48128.0
2023-03-27 15:35:00,108.93,109.02,108.81,108.93,33444.0,100.838,100.9213,100.7269,100.838,33444.0
2023-03-27 15:40:00,108.92,108.97,108.81,108.81,31795.0,100.8287,100.875,100.7269,100.7269,31795.0
2023-03-27 15:45:00,108.81,108.9,108.71,108.82,44515.0,100.7269,100.8102,100.6343,100.7361,44515.0
2023-03-27 15:50:00,108.82,108.87,108.7,108.84,100117.0,100.7361,100.7824,100.6251,100.7547,100117.0
2023-03-27 15:55:00,108.84,108.85,108.22,108.4,182698.0,100.7547,100.7639,100.1807,100.3473,182698.0
2023-03-28 09:30:00,108.06,109.23,108.06,109.23,69317.0,100.0326,101.1157,100.0326,101.1157,69317.0
2023-03-28 09:35:00,109.17,109.68,108.95,109.67,24793.0,101.0601,101.5323,100.8565,101.523,24793.0
2023-03-28 09:40:00,109.66,109.87,109.33,109.43,36463.0,101.5137,101.7081,101.2083,101.3008,36463.0
2023-03-28 09:45:00,109.46,109.48,109.1,109.15,28914.0,101.3286,101.3471,100.9953,101.0416,28914.0
2023-03-28 09:50:00,109.17,109.64,109.05,109.59,52452.0,101.0601,101.4952,100.9491,101.4489,52452.0
2023-03-28 09:55:00,109.56,109.56,109.25,109.34,19359.0,101.4212,101.4212,101.1342,101.2175,19359.0
2023-03-28 10:00:00,109.34,109.65,109.03,109.5,30364.0,101.2175,101.5045,100.9305,101.3656,30364.0
2023-03-28 10:05:00,109.5,109.84,109.38,109.84,31720.0,101.3656,101.6804,101.2545,101.6804,31720.0
2023-03-28 10:10:00,109.81,109.91,109.51,109.52,31125.0,101.6526,101.7452,101.3749,101.3841,31125.0
2023-03-28 10:15:00,109.47,109.96,109.47,109.8,30430.0,101.3379,101.7915,101.3379,101.6433,30430.0
2023-03-28 10:20:00,109.82,109.96,109.6,109.93,36200.0,101.6619,101.7915,101.4582,101.7637,36200.0
2023-03-28 10:25:00,109.89,110.04,109.74,109.95,48016.0,101.7267,101.8655,101.5878,101.7822,48016.0
2023-03-28 10:30:00,109.94,110.05,109.63,109.75,21616.0,101.7729,101.8748,101.486,101.5971,21616.0
2023-03-28 10:35:00,109.73,110.16,109.73,110.06,9830.0,101.5785,101.9766,101.5785,101.884,9830.0
2023-03-28 10:40:00,109.98,110.02,109.63,109.72,11940.0,101.81,101.847,101.486,101.5693,11940.0
2023-03-28 10:45:00,109.74,109.84,109.61,109.7,12405.0,101.5878,101.6804,101.4675,101.5508,12405.0
2023-03-28 10:50:00,109.59,109.66,109.5,109.57,10925.0,101.4489,101.5137,101.3656,101.4304,10925.0
2023-03-28 10:55:00,109.53,109.81,109.53,109.81,14549.0,101.3934,101.6526,101.3934,101.6526,14549.0
2023-03-28 11:00:00,109.85,110.01,109.85,109.86,8130.0,101.6896,101.8377,101.6896,101.6989,8130.0
2023-03-28 11:05:00,109.91,109.98,109.73,109.74,9720.0,101.7452,101.81,101.5785,101.5878,9720.0
2023-03-28 11:10:00,109.71,109.92,109.56,109.89,10615.0,101.56,101.7544,101.4212,101.7267,10615.0
2023-03-28 11:15:00,109.92,110.16,109.92,110.07,12206.0,101.7544,101.9766,101.7544,101.8933,12206.0
2023-03-28 11:20:00,110.07,110.09,109.86,109.95,10123.0,101.8933,101.9118,101.6989,101.7822,10123.0
2023-03-28 11:25:00,109.98,110.07,109.91,109.98,11652.0,101.81,101.8933,101.7452,101.81,11652.0
2023-03-28 11:30:00,109.99,110.18,109.98,110.08,14393.0,101.8192,101.9951,101.81,101.9025,14393.0
2023-03-28 11:35:00,110.07,110.22,110.0,110.15,10365.0,101.8933,102.0321,101.8285,101.9673,10365.0
2023-03-28 11:40:00,110.16,110.22,110.04,110.18,10639.0,101.9766,102.0321,101.8655,101.9951,10639.0
2023-03-28 11:45:00,110.18,110.34,110.05,110.08,14789.0,101.9951,102.1432,101.8748,101.9025,14789.0
2023-03-28 11:50:00,110.07,110.45,110.07,110.45,8948.0,101.8933,102.2451,101.8933,102.2451,8948.0
2023-03-28 11:55:00,110.48,110.61,110.43,110.49,17637.0,102.2728,102.3932,102.2265,102.2821,17637.0
2023-03-28 12:00:00,110.49,110.49,110.31,110.35,4739.0,102.2821,102.2821,102.1155,102.1525,4739.0
2023-03-28 12:05:00,110.34,110.43,110.17,110.38,12459.0,102.1432,102.2265,101.9859,102.1803,12459.0
2023-03-28 12:10:00,110.38,110.47,110.32,110.47,12716.0,102.1803,102.2636,102.1247,102.2636,12716.0
2023-03-28 12:15:00,110.49,110.56,110.24,110.4,15039.0,102.2821,102.3469,102.0507,102.1988,15039.0
2023-03-28 12:20:00,110.41,110.62,110.35,110.59,16616.0,102.208,102.4024,102.1525,102.3747,16616.0
2023-03-28 12:25:00,110.61,110.68,110.56,110.65,15771.0,102.3932,102.458,102.3469,102.4302,15771.0
2023-03-28 12:30:00,110.64,110.69,110.49,110.65,9025.0,102.4209,102.4672,102.2821,102.4302,9025.0
2023-03-28 12:35:00,110.66,110.71,110.59,110.7,23909.0,102.4395,102.4857,102.3747,102.4765,23909.0
2023-03-28 12:40:00,110.71,110.77,110.65,110.76,12425.0,102.4857,102.5413,102.4302,102.532,12425.0
2023-03-28 12:45:00,110.75,110.85,110.69,110.71,8840.0,102.5228,102.6153,102.4672,102.4857,8840.0
2023-03-28 12:50:00,110.72,110.73,110.46,110.49,10215.0,102.495,102.5043,102.2543,102.2821,10215.0
2023-03-28 12:55:00,110.49,110.6,110.35,110.59,14950.0,102.2821,102.3839,102.1525,102.3747,14950.0
2023-03-28 13:00:00,110.6,110.61,110.35,110.36,16309.0,102.3839,102.3932,102.1525,102.1617,16309.0
2023-03-28 13:05:00,110.35,110.4,110.13,110.21,11161.0,102.1525,102.1988,101.9488,102.0229,11161.0
2023-03-28 13:10:00,110.22,110.32,110.14,110.31,4214.0,102.0321,102.1247,101.9581,102.1155,4214.0
2023-03-28 13:15:00,110.4,110.48,110.34,110.48,4940.0,102.1988,102.2728,102.1432,102.2728,4940.0
2023-03-28 13:20:00,110.51,110.53,110.3,110.32,13931.0,102.3006,102.3191,102.1062,102.1247,13931.0
2023-03-28 13:25:00,110.34,110.35,110.13,110.16,6300.0,102.1432,102.1525,101.9488,101.9766,6300.0
2023-03-28 13:30:00,110.13,110.25,110.07,110.09,13677.0,101.9488,102.0599,101.8933,101.9118,13677.0
2023-03-28 13:35:00,110.09,110.2,110.07,110.12,6813.0,101.9118,102.0136,101.8933,101.9396,6813.0
2023-03-28 13:40:00,110.13,110.18,109.97,110.05,8043.0,101.9488,101.9951,101.8007,101.8748,8043.0
2023-03-28 13:45:00,110.05,110.12,109.87,110.09,11418.0,101.8748,101.9396,101.7081,101.9118,11418.0
2023-03-28 13:50:00,110.02,110.11,110.02,110.05,5169.0,101.847,101.9303,101.847,101.8748,5169.0
2023-03-28 13:55:00,110.04,110.07,109.87,109.89,6669.0,101.8655,101.8933,101.7081,101.7267,6669.0
2023-03-28 14:00:00,109.88,110.15,109.87,110.15,5526.0,101.7174,101.9673,101.7081,101.9673,5526.0
2023-03-28 14:05:00,110.15,110.18,109.96,109.96,8706.0,101.9673,101.9951,101.7915,101.7915,8706.0
2023-03-28 14:10:00,109.97,109.98,109.74,109.75,18612.0,101.8007,101.81,101.5878,101.5971,18612.0
2023-03-28 14:15:00,109.75,109.87,109.67,109.82,9854.0,101.5971,101.7081,101.523,101.6619,9854.0
2023-03-28 14:20:00,109.86,109.98,109.66,109.69,12845.0,101.6989,101.81,101.5137,101.5415,12845.0
2023-03-28 14:25:00,109.69,109.84,109.65,109.69,8358.0,101.5415,101.6804,101.5045,101.5415,8358.0
2023-03-28 14:30:00,109.71,109.76,109.43,109.45,22217.0,101.56,101.6063,101.3008,101.3193,22217.0
2023-03-28 14:35:00,109.45,109.61,109.4,109.58,10292.0,101.3193,101.4675,101.2731,101.4397,10292.0
2023-03-28 14:40:00,109.56,109.65,109.46,109.54,26206.0,101.4212,101.5045,101.3286,101.4027,26206.0
2023-03-28 14:45:00,109.54,109.67,109.47,109.51,18313.0,101.4027,101.523,101.3379,101.3749,18313.0
2023-03-28 14:50:00,109.51,109.63,109.49,109.61,10531.0,101.3749,101.486,101.3564,101.4675,10531.0
2023-03-28 14:55:00,109.62,109.71,109.58,109.68,11851.0,101.4767,101.56,101.4397,101.5323,11851.0
2023-03-28 15:00:00,109.69,109.83,109.69,109.74,13758.0,101.5415,101.6711,101.5415,101.5878,13758.0
2023-03-28 15:05:00,109.73,109.82,109.68,109.78,18419.0,101.5785,101.6619,101.5323,101.6248,18419.0
2023-03-28 15:10:00,109.78,109.79,109.6,109.69,20946.0,101.6248,101.6341,101.4582,101.5415,20946.0
2023-03-28 15:15:00,109.72,109.74,109.53,109.63,10250.0,101.5693,101.5878,101.3934,101.486,10250.0
2023-03-28 15:20:00,109.6,109.66,109.56,109.66,15402.0,101.4582,101.5137,101.4212,101.5137,15402.0
2023-03-28 15:25:00,109.68,109.76,109.5,109.62,12596.0,101.5323,101.6063,101.3656,101.4767,12596.0
2023-03-28 15:30:00,109.61,109.75,109.52,109.74,12094.0,101.4675,101.5971,101.3841,101.5878,12094.0
2023-03-28 15:35:00,109.75,109.82,109.58,109.69,18856.0,101.5971,101.6619,101.4397,101.5415,18856.0
2023-03-28 15:40:00,109.7,109.76,109.67,109.76,13116.0,101.5508,101.6063,101.523,101.6063,13116.0
2023-03-28 15:45:00,109.75,109.88,109.57,109.82,50022.0,101.5971,101.7174,101.4304,101.6619,50022.0
2023-03-28 15:50:00,109.83,110.05,109.83,109.98,105045.0,101.6711,101.8748,101.6711,101.81,105045.0
2023-03-28 15:55:00,109.96,110.45,109.95,110.42,273876.0,101.7915,102.2451,101.7822,102.2173,273876.0
2023-03-29 09:30:00,112.03,112.27,111.62,112.26,108669.0,103.7077,103.9299,103.3281,103.9206,108669.0
2023-03-29 09:35:00,112.28,112.28,111.94,112.24,30097.0,103.9391,103.9391,103.6244,103.9021,30097.0
2023-03-29 09:40:00,112.22,112.26,111.77,111.93,52388.0,103.8836,103.9206,103.467,103.6151,52388.0
2023-03-29 09:45:00,111.97,112.0,111.13,111.16,65072.0,103.6521,103.6799,102.8745,102.9023,65072.0
2023-03-29 09:50:00,111.23,111.76,111.17,111.63,25335.0,102.9671,103.4577,102.9116,103.3374,25335.0
2023-03-29 09:55:00,111.68,111.95,111.67,111.84,33866.0,103.3837,103.6336,103.3744,103.5318,33866.0
2023-03-29 10:00:00,111.87,111.98,111.7,111.75,19696.0,103.5596,103.6614,103.4022,103.4485,19696.0
2023-03-29 10:05:00,111.79,112.0,111.6,111.74,51239.0,103.4855,103.6799,103.3096,103.4392,51239.0
2023-03-29 10:10:00,111.72,111.86,111.53,111.7,43214.0,103.4207,103.5503,103.2448,103.4022,43214.0
2023-03-29 10:15:00,111.67,112.35,111.67,112.3,28228.0,103.3744,104.0039,103.3744,103.9576,28228.0
2023-03-29 10:20:00,112.33,112.52,112.28,112.34,37174.0,103.9854,104.1613,103.9391,103.9947,37174.0
2023-03-29 10:25:00,112.34,112.53,112.21,112.24,22832.0,103.9947,104.1705,103.8743,103.9021,22832.0
2023-03-29 10:30:00,112.27,112.52,112.27,112.32,19206.0,103.9299,104.1613,103.9299,103.9761,19206.0
2023-03-29 10:35:00,112.36,112.37,112.05,112.05,10905.0,104.0132,104.0224,103.7262,103.7262,10905.0
2023-03-29 10:40:00,112.0,112.06,111.77,111.8,26563.0,103.6799,103.7355,103.467,103.4948,26563.0
2023-03-29 10:45:00,111.8,112.14,111.64,112.03,70486.0,103.4948,103.8095,103.3467,103.7077,70486.0
2023-03-29 10:50:00,112.05,112.4,112.03,112.26,13596.0,103.7262,104.0502,103.7077,103.9206,13596.0
2023-03-29 10:55:00,112.32,112.55,112.25,112.3,16054.0,103.9761,104.1891,103.9113,103.9576,16054.0
2023-03-29 11:00:00,112.3,112.34,112.15,112.25,16956.0,103.9576,103.9947,103.8188,103.9113,16956.0
2023-03-29 11:05:00,112.2,112.25,111.95,112.05,31227.0,103.8651,103.9113,103.6336,103.7262,31227.0
2023-03-29 11:10:00,112.02,112.09,111.92,112.09,51999.0,103.6984,103.7632,103.6059,103.7632,51999.0
2023-03-29 11:15:00,112.08,112.39,112.05,112.19,26309.0,103.754,104.0409,103.7262,103.8558,26309.0
2023-03-29 11:20:00,112.18,112.38,112.18,112.26,21650.0,103.8465,104.0317,103.8465,103.9206,21650.0
2023-03-29 11:25:00,112.24,112.35,112.07,112.1,19241.0,103.9021,104.0039,103.7447,103.7725,19241.0
2023-03-29 11:30:00,112.11,112.28,112.09,112.26,15479.0,103.7817,103.9391,103.7632,103.9206,15479.0
2023-03-29 11:35:00,112.29,112.36,112.13,112.15,16980.0,103.9484,104.0132,103.8003,103.8188,16980.0
2023-03-29 11:40:00,112.18,112.31,112.02,112.04,23333.0,103.8465,103.9669,103.6984,103.7169,23333.0
2023-03-29 11:45:00,112.03,112.13,111.98,112.05,15875.0,103.7077,103.8003,103.6614,103.7262,15875.0
2023-03-29 11:50:00,112.03,112.03,111.89,111.93,25590.0,103.7077,103.7077,103.5781,103.6151,25590.0
2023-03-29 11:55:00,111.92,112.01,111.82,111.94,39547.0,103.6059,103.6892,103.5133,103.6244,39547.0
2023-03-29 12:00:00,111.95,112.1,111.89,112.08,27540.0,103.6336,103.7725,103.5781,103.754,27540.0
2023-03-29 12:05:00,112.08,112.18,111.96,111.96,27300.0,103.754,103.8465,103.6429,103.6429,27300.0
2023-03-29 12:10:00,111.99,112.25,111.98,112.24,19225.0,103.6707,103.9113,103.6614,103.9021,19225.0
2023-03-29 12:15:00,112.25,112.29,112.14,112.16,12376.0,103.9113,103.9484,103.8095,103.828,12376.0
2023-03-29 12:20:00,112.16,112.2,111.99,112.01,20644.0,103.828,103.8651,103.6707,103.6892,20644.0
2023-03-29 12:25:00,112.0,112.15,111.99,112.14,30299.0,103.6799,103.8188,103.6707,103.8095,30299.0
2023-03-29 12:30:00,112.14,112.29,112.08,112.23,12666.0,103.8095,103.9484,103.754,103.8928,12666.0
2023-03-29 12:35:00,112.21,112.29,112.14,112.15,15208.0,103.8743,103.9484,103.8095,103.8188,15208.0
2023-03-29 12:40:00,112.16,112.21,112.07,112.15,17875.0,103.828,103.8743,103.7447,103.8188,17875.0
2023-03-29 12:45:00,112.15,112.41,112.15,112.31,12990.0,103.8188,104.0595,103.8188,103.9669,12990.0
2023-03-29 12:50:00,112.3,112.42,112.23,112.32,10855.0,103.9576,104.0687,103.8928,103.9761,10855.0
2023-03-29 12:55:00,112.3,112.3,112.1,112.29,12660.0,103.9576,103.9576,103.7725,103.9484,12660.0
2023-03-29 13:00:00,112.3,112.41,112.23,112.32,10351.0,103.9576,104.0595,103.8928,103.9761,10351.0
2023-03-29 13:05:00,112.34,112.44,112.27,112.4,14079.0,103.9947,104.0872,103.9299,104.0502,14079.0
2023-03-29 13:10:00,112.4,112.52,112.34,112.4,14897.0,104.0502,104.1613,103.9947,104.0502,14897.0
2023-03-29 13:15:00,112.42,112.47,112.34,112.36,7499.0,104.0687,104.115,103.9947,104.0132,7499.0
2023-03-29 13:20:00,112.36,112.4,112.2,112.3,13067.0,104.0132,104.0502,103.8651,103.9576,13067.0
2023-03-29 13:25:00,112.31,112.44,112.29,112.36,20786.0,103.9669,104.0872,103.9484,104.0132,20786.0
2023-03-29 13:30:00,112.31,112.35,112.25,112.26,34571.0,103.9669,104.0039,103.9113,103.9206,34571.0
2023-03-29 13:35:00,112.27,112.34,112.2,112.26,44518.0,103.9299,103.9947,103.8651,103.9206,44518.0
2023-03-29 13:40:00,112.28,112.41,112.26,112.36,10054.0,103.9391,104.0595,103.9206,104.0132,10054.0
2023-03-29 13:45:00,112.32,112.32,112.12,112.24,26867.0,103.9761,103.9761,103.791,103.9021,26867.0
2023-03-29 13:50:00,112.25,112.31,112.18,112.3,25790.0,103.9113,103.9669,103.8465,103.9576,25790.0
2023-03-29 13:55:00,112.3,112.39,112.26,112.36,6854.0,103.9576,104.0409,103.9206,104.0132,6854.0
2023-03-29 14:00:00,112.35,112.39,112.27,112.39,11082.0,104.0039,104.0409,103.9299,104.0409,11082.0
2023-03-29 14:05:00,112.37,112.6,112.35,112.56,29233.0,104.0224,104.2353,104.0039,104.1983,29233.0
2023-03-29 14:10:00,112.56,112.69,112.54,112.63,13152.0,104.1983,104.3187,104.1798,104.2631,13152.0
2023-03-29 14:15:00,112.62,112.63,112.42,112.44,30874.0,104.2539,104.2631,104.0687,104.0872,30874.0
2023-03-29 14:20:00,112.45,112.58,112.36,112.53,27183.0,104.0965,104.2168,104.0132,104.1705,27183.0
2023-03-29 14:25:00,112.54,112.66,112.53,112.61,17740.0,104.1798,104.2909,104.1705,104.2446,17740.0
2023-03-29 14:30:00,112.62,112.69,112.57,112.62,30366.0,104.2539,104.3187,104.2076,104.2539,30366.0
2023-03-29 14:35:00,112.61,112.72,112.6,112.63,16681.0,104.2446,104.3464,104.2353,104.2631,16681.0
2023-03-29 14:40:00,112.64,112.7,112.61,112.62,25339.0,104.2724,104.3279,104.2446,104.2539,25339.0
2023-03-29 14:45:00,112.63,112.87,112.63,112.75,20719.0,104.2631,104.4853,104.2631,104.3742,20719.0
2023-03-29 14:50:00,112.72,112.72,112.51,112.66,31877.0,104.3464,104.3464,104.152,104.2909,31877.0
2023-03-29 14:55:00,112.67,112.69,112.52,112.64,24777.0,104.3001,104.3187,104.1613,104.2724,24777.0
2023-03-29 15:00:00,112.64,112.74,112.54,112.65,32084.0,104.2724,104.3649,104.1798,104.2816,32084.0
2023-03-29 15:05:00,112.65,112.68,112.55,112.65,21924.0,104.2816,104.3094,104.1891,104.2816,21924.0
2023-03-29 15:10:00,112.61,112.78,112.56,112.7,32222.0,104.2446,104.402,104.1983,104.3279,32222.0
2023-03-29 15:15:00,112.7,112.76,112.58,112.61,41429.0,104.3279,104.3835,104.2168,104.2446,41429.0
2023-03-29 15:20:00,112.6,112.77,112.59,112.64,40848.0,104.2353,104.3927,104.2261,104.2724,40848.0
2023-03-29 15:25:00,112.63,112.72,112.59,112.62,29793.0,104.2631,104.3464,104.2261,104.2539,29793.0
2023-03-29 15:30:00,112.59,112.65,112.52,112.59,57652.0,104.2261,104.2816,104.1613,104.2261,57652.0
2023-03-29 15:35:00,112.58,112.66,112.51,112.62,73717.0,104.2168,104.2909,104.152,104.2539,73717.0
2023-03-29 15:40:00,112.62,112.74,112.56,112.66,41754.0,104.2539,104.3649,104.1983,104.2909,41754.0
2023-03-29 15:45:00,112.64,112.74,112.61,112.72,36820.0,104.2724,104.3649,104.2446,104.3464,36820.0
2023-03-29 15:50:00,112.74,112.74,112.61,112.63,70735.0,104.3649,104.3649,104.2446,104.2631,70735.0
2023-03-29 15:55:00,112.63,112.77,112.51,112.68,197984.0,104.2631,104.3927,104.152,104.3094,197984.0
2023-03-30 09:30:00,113.75,113.79,113.19,113.48,87752.0,105.2999,105.3369,104.7815,105.05,87752.0
2023-03-30 09:35:00,113.46,113.57,113.26,113.54,30338.0,105.0315,105.1333,104.8463,105.1055,30338.0
2023-03-30 09:40:00,113.56,113.6,113.3,113.31,24457.0,105.124,105.1611,104.8833,104.8926,24457.0
2023-03-30 09:45:00,113.35,113.53,113.12,113.42,14142.0,104.9296,105.0963,104.7167,104.9944,14142.0
2023-03-30 09:50:00,113.39,113.53,113.24,113.37,46389.0,104.9667,105.0963,104.8278,104.9481,46389.0
2023-03-30 09:55:00,113.41,113.56,113.31,113.31,48838.0,104.9852,105.124,104.8926,104.8926,48838.0
2023-03-30 10:00:00,113.31,113.55,112.96,113.07,84910.0,104.8926,105.1148,104.5686,104.6704,84910.0
2023-03-30 10:05:00,112.86,113.06,112.6,112.91,26205.0,104.476,104.6612,104.2353,104.5223,26205.0
2023-03-30 10:10:00,112.96,113.32,112.69,112.7,71957.0,104.5686,104.9019,104.3187,104.3279,71957.0
2023-03-30 10:15:00,112.71,113.16,112.64,113.12,43777.0,104.3372,104.7537,104.2724,104.7167,43777.0
2023-03-30 10:20:00,113.12,113.12,112.66,112.92,84789.0,104.7167,104.7167,104.2909,104.5316,84789.0
2023-03-30 10:25:00,112.89,113.09,112.78,113.03,86285.0,104.5038,104.6889,104.402,104.6334,86285.0
2023-03-30 10:30:00,112.99,113.08,112.82,112.88,73983.0,104.5964,104.6797,104.439,104.4945,73983.0
2023-03-30 10:35:00,112.9,113.27,112.66,113.15,63545.0,104.5131,104.8556,104.2909,104.7445,63545.0
2023-03-30 10:40:00,113.17,113.56,113.17,113.3,22334.0,104.763,105.124,104.763,104.8833,22334.0
2023-03-30 10:45:00,113.25,113.27,113.02,113.09,22133.0,104.8371,104.8556,104.6241,104.6889,22133.0
2023-03-30 10:50:00,113.11,113.11,112.9,113.04,22048.0,104.7075,104.7075,104.5131,104.6427,22048.0
2023-03-30 10:55:00,112.98,113.04,112.83,112.89,31465.0,104.5871,104.6427,104.4483,104.5038,31465.0
2023-03-30 11:00:00,112.88,113.24,112.78,113.19,56828.0,104.4945,104.8278,104.402,104.7815,56828.0
2023-03-30 11:05:00,113.24,113.3,113.11,113.2,13740.0,104.8278,104.8833,104.7075,104.7908,13740.0
2023-03-30 11:10:00,113.21,113.29,112.89,113.0,16526.0,104.8,104.8741,104.5038,104.6056,16526.0
2023-03-30 11:15:00,112.98,113.0,112.82,112.85,66077.0,104.5871,104.6056,104.439,104.4668,66077.0
2023-03-30 11:20:00,112.84,113.12,112.81,113.05,26509.0,104.4575,104.7167,104.4297,104.6519,26509.0
2023-03-30 11:25:00,113.05,113.09,112.96,113.01,18993.0,104.6519,104.6889,104.5686,104.6149,18993.0
2023-03-30 11:30:00,112.97,113.1,112.87,113.1,42804.0,104.5779,104.6982,104.4853,104.6982,42804.0
2023-03-30 11:35:00,113.1,113.22,113.1,113.19,10420.0,104.6982,104.8093,104.6982,104.7815,10420.0
2023-03-30 11:40:00,113.19,113.24,113.0,113.01,7758.0,104.7815,104.8278,104.6056,104.6149,7758.0
2023-03-30 11:45:00,112.95,113.02,112.74,112.96,63925.0,104.5593,104.6241,104.3649,104.5686,63925.0
2023-03-30 11:50:00,112.93,113.1,112.9,112.96,19763.0,104.5408,104.6982,104.5131,104.5686,19763.0
2023-03-30 11:55:00,112.97,113.05,112.86,112.91,15335.0,104.5779,104.6519,104.476,104.5223,15335.0
2023-03-30 12:00:00,112.92,113.0,112.8,113.0,20659.0,104.5316,104.6056,104.4205,104.6056,20659.0
2023-03-30 12:05:00,112.98,113.03,112.88,112.95,18368.0,104.5871,104.6334,104.4945,104.5593,18368.0
2023-03-30 12:10:00,112.83,113.04,112.8,113.01,28978.0,104.4483,104.6427,104.4205,104.6149,28978.0
2023-03-30 12:15:00,112.99,113.04,112.92,112.98,23957.0,104.5964,104.6427,104.5316,104.5871,23957.0
2023-03-30 12:20:00,113.0,113.06,112.84,112.86,9253.0,104.6056,104.6612,104.4575,104.476,9253.0
2023-03-30 12:25:00,112.87,113.01,112.85,113.0,22704.0,104.4853,104.6149,104.4668,104.6056,22704.0
2023-03-30 12:30:00,113.0,113.02,112.83,113.0,28654.0,104.6056,104.6241,104.4483,104.6056,28654.0
2023-03-30 12:35:00,113.01,113.03,112.83,112.95,27834.0,104.6149,104.6334,104.4483,104.5593,27834.0
2023-03-30 12:40:00,112.92,113.0,112.83,113.0,36826.0,104.5316,104.6056,104.4483,104.6056,36826.0
2023-03-30 12:45:00,113.0,113.04,112.88,113.0,17447.0,104.6056,104.6427,104.4945,104.6056,17447.0
2023-03-30 12:50:00,113.03,113.19,113.0,113.06,9833.0,104.6334,104.7815,104.6056,104.6612,9833.0
2023-03-30 12:55:00,113.08,113.13,112.97,113.02,6633.0,104.6797,104.726,104.5779,104.6241,6633.0
2023-03-30 13:00:00,113.01,113.23,112.99,113.17,8663.0,104.6149,104.8185,104.5964,104.763,8663.0
2023-03-30 13:05:00,113.18,113.2,113.05,113.07,20051.0,104.7723,104.7908,104.6519,104.6704,20051.0
2023-03-30 13:10:00,113.1,113.12,113.02,113.07,13078.0,104.6982,104.7167,104.6241,104.6704,13078.0
2023-03-30 13:15:00,113.03,113.05,112.94,113.04,11309.0,104.6334,104.6519,104.5501,104.6427,11309.0
2023-03-30 13:20:00,113.03,113.07,112.83,112.86,18045.0,104.6334,104.6704,104.4483,104.476,18045.0
2023-03-30 13:25:00,112.84,113.06,112.84,112.97,33876.0,104.4575,104.6612,104.4575,104.5779,33876.0
2023-03-30 13:30:00,112.94,113.01,112.83,112.97,23966.0,104.5501,104.6149,104.4483,104.5779,23966.0
2023-03-30 13:35:00,112.97,113.03,112.83,112.93,44063.0,104.5779,104.6334,104.4483,104.5408,44063.0
2023-03-30 13:40:00,112.92,112.99,112.85,112.95,87797.0,104.5316,104.5964,104.4668,104.5593,87797.0
2023-03-30 13:45:00,112.94,112.98,112.76,112.98,26413.0,104.5501,104.5871,104.3835,104.5871,26413.0
2023-03-30 13:50:00,113.0,113.03,112.91,112.96,15383.0,104.6056,104.6334,104.5223,104.5686,15383.0
2023-03-30 13:55:00,112.95,113.11,112.89,113.11,17308.0,104.5593,104.7075,104.5038,104.7075,17308.0
2023-03-30 14:00:00,113.14,113.2,112.97,113.02,24556.0,104.7352,104.7908,104.5779,104.6241,24556.0
2023-03-30 14:05:00,113.01,113.14,113.01,113.05,18189.0,104.6149,104.7352,104.6149,104.6519,18189.0
2023-03-30 14:10:00,113.04,113.15,112.95,113.05,32826.0,104.6427,104.7445,104.5593,104.6519,32826.0
2023-03-30 14:15:00,113.07,113.15,112.96,113.02,28752.0,104.6704,104.7445,104.5686,104.6241,28752.0
2023-03-30 14:20:00,112.98,113.07,112.96,113.0,38834.0,104.5871,104.6704,104.5686,104.6056,38834.0
2023-03-30 14:25:00,113.01,113.06,112.97,112.99,24732.0,104.6149,104.6612,104.5779,104.5964,24732.0
2023-03-30 14:30:00,113.0,113.15,112.97,113.14,28449.0,104.6056,104.7445,104.5779,104.7352,28449.0
2023-03-30 14:35:00,113.1,113.13,112.93,113.08,42350.0,104.6982,104.726,104.5408,104.6797,42350.0
2023-03-30 14:40:00,113.1,113.21,113.03,113.2,67808.0,104.6982,104.8,104.6334,104.7908,67808.0
2023-03-30 14:45:00,113.2,113.37,113.14,113.37,40466.0,104.7908,104.9481,104.7352,104.9481,40466.0
2023-03-30 14:50:00,113.36,113.42,113.25,113.39,17104.0,104.9389,104.9944,104.8371,104.9667,17104.0
2023-03-30 14:55:00,113.38,113.49,113.35,113.46,24294.0,104.9574,105.0592,104.9296,105.0315,24294.0
2023-03-30 15:00:00,113.46,113.6,113.45,113.57,22476.0,105.0315,105.1611,105.0222,105.1333,22476.0
2023-03-30 15:05:00,113.55,113.58,113.39,113.49,24417.0,105.1148,105.1425,104.9667,105.0592,24417.0
2023-03-30 15:10:00,113.49,113.51,113.4,113.48,18907.0,105.0592,105.0777,104.9759,105.05,18907.0
2023-03-30 15:15:00,113.47,113.49,113.35,113.45,28498.0,105.0407,105.0592,104.9296,105.0222,28498.0
2023-03-30 15:20:00,113.46,113.59,113.41,113.46,41548.0,105.0315,105.1518,104.9852,105.0315,41548.0
2023-03-30 15:25:00,113.45,113.6,113.42,113.54,30708.0,105.0222,105.1611,104.9944,105.1055,30708.0
2023-03-30 15:30:00,113.54,113.67,113.51,113.55,26337.0,105.1055,105.2259,105.0777,105.1148,26337.0
2023-03-30 15:35:00,113.55,113.62,113.48,113.49,22015.0,105.1148,105.1796,105.05,105.0592,22015.0
2023-03-30 15:40:00,113.47,113.65,113.46,113.57,69286.0,105.0407,105.2073,105.0315,105.1333,69286.0
2023-03-30 15:45:00,113.57,113.57,113.28,113.39,71046.0,105.1333,105.1333,104.8648,104.9667,71046.0
2023-03-30 15:50:00,113.37,113.5,113.32,113.45,104541.0,104.9481,105.0685,104.9019,105.0222,104541.0
2023-03-30 15:55:00,113.45,113.64,113.37,113.53,222213.0,105.0222,105.1981,104.9481,105.0963,222213.0
2023-03-31 09:30:00,114.0,114.43,113.77,114.1,85406.0,105.5313,105.9294,105.3184,105.6239,85406.0
2023-03-31 09:35:00,114.1,114.1,113.52,113.97,29606.0,105.6239,105.6239,105.087,105.5036,29606.0
2023-03-31 09:40:00,113.92,114.24,113.92,114.04,38608.0,105.4573,105.7535,105.4573,105.5684,38608.0
2023-03-31 09:45:00,114.04,114.31,113.91,114.09,46972.0,105.5684,105.8183,105.448,105.6147,46972.0
2023-03-31 09:50:00,114.08,114.15,113.86,114.05,40433.0,105.6054,105.6702,105.4017,105.5776,40433.0
2023-03-31 09:55:00,114.0,114.04,113.71,113.89,70751.0,105.5313,105.5684,105.2629,105.4295,70751.0
2023-03-31 10:00:00,113.91,114.14,113.87,114.08,13578.0,105.448,105.6609,105.411,105.6054,13578.0
2023-03-31 10:05:00,114.04,114.1,113.87,113.88,10837.0,105.5684,105.6239,105.411,105.4203,10837.0
2023-03-31 10:10:00,113.8,114.06,113.75,113.98,52681.0,105.3462,105.5869,105.2999,105.5128,52681.0
2023-03-31 10:15:00,113.95,114.02,113.79,113.84,20569.0,105.4851,105.5499,105.3369,105.3832,20569.0
2023-03-31 10:20:00,113.83,113.94,113.64,113.74,105525.0,105.374,105.4758,105.1981,105.2907,105525.0
2023-03-31 10:25:00,113.68,113.92,113.49,113.84,31759.0,105.2351,105.4573,105.0592,105.3832,31759.0
2023-03-31 10:30:00,113.79,114.05,113.75,113.96,17973.0,105.3369,105.5776,105.2999,105.4943,17973.0
2023-03-31 10:35:00,113.96,114.0,113.71,114.0,65823.0,105.4943,105.5313,105.2629,105.5313,65823.0
2023-03-31 10:40:00,114.01,114.08,113.86,114.05,28101.0,105.5406,105.6054,105.4017,105.5776,28101.0
2023-03-31 10:45:00,114.04,114.18,113.99,114.04,10291.0,105.5684,105.698,105.5221,105.5684,10291.0
2023-03-31 10:50:00,114.04,114.07,113.75,113.99,75339.0,105.5684,105.5961,105.2999,105.5221,75339.0
2023-03-31 10:55:00,113.94,114.0,113.83,113.99,15118.0,105.4758,105.5313,105.374,105.5221,15118.0
2023-03-31 11:00:00,113.97,113.99,113.84,113.91,18406.0,105.5036,105.5221,105.3832,105.448,18406.0
2023-03-31 11:05:00,113.93,113.98,113.74,113.81,25733.0,105.4665,105.5128,105.2907,105.3555,25733.0
2023-03-31 11:10:00,113.82,114.02,113.82,113.97,33317.0,105.3647,105.5499,105.3647,105.5036,33317.0
2023-03-31 11:15:00,113.98,114.05,113.91,113.97,17266.0,105.5128,105.5776,105.448,105.5036,17266.0
2023-03-31 11:20:00,113.98,114.19,113.96,114.07,16938.0,105.5128,105.7072,105.4943,105.5961,16938.0
2023-03-31 11:25:00,114.09,114.22,114.07,114.16,13010.0,105.6147,105.735,105.5961,105.6795,13010.0
2023-03-31 11:30:00,114.19,114.22,114.05,114.13,41090.0,105.7072,105.735,105.5776,105.6517,41090.0
2023-03-31 11:35:00,114.11,114.28,113.97,114.25,38617.0,105.6332,105.7905,105.5036,105.7628,38617.0
2023-03-31 11:40:00,114.22,114.44,114.21,114.44,37107.0,105.735,105.9387,105.7257,105.9387,37107.0
2023-03-31 11:45:00,114.44,114.53,114.39,114.4,25794.0,105.9387,106.022,105.8924,105.9016,25794.0
2023-03-31 11:50:00,114.38,114.53,114.33,114.48,38200.0,105.8831,106.022,105.8368,105.9757,38200.0
2023-03-31 11:55:00,114.42,114.75,114.4,114.71,23902.0,105.9201,106.2256,105.9016,106.1886,23902.0
2023-03-31 12:00:00,114.73,114.87,114.66,114.7,44022.0,106.2071,106.3367,106.1423,106.1793,44022.0
2023-03-31 12:05:00,114.71,114.75,114.6,114.73,69400.0,106.1886,106.2256,106.0868,106.2071,69400.0
2023-03-31 12:10:00,114.72,114.87,114.71,114.84,31273.0,106.1979,106.3367,106.1886,106.3089,31273.0
2023-03-31 12:15:00,114.89,114.94,114.76,114.76,12843.0,106.3552,106.4015,106.2349,106.2349,12843.0
2023-03-31 12:20:00,114.73,114.73,114.5,114.5,7360.0,106.2071,106.2071,105.9942,105.9942,7360.0
2023-03-31 12:25:00,114.52,114.59,114.37,114.37,15563.0,106.0127,106.0775,105.8739,105.8739,15563.0
2023-03-31 12:30:00,114.37,114.4,114.25,114.35,20197.0,105.8739,105.9016,105.7628,105.8553,20197.0
2023-03-31 12:35:00,114.38,114.52,114.35,114.43,19026.0,105.8831,106.0127,105.8553,105.9294,19026.0
2023-03-31 12:40:00,114.42,114.5,114.4,114.46,10155.0,105.9201,105.9942,105.9016,105.9572,10155.0
2023-03-31 12:45:00,114.46,114.5,114.4,114.48,16023.0,105.9572,105.9942,105.9016,105.9757,16023.0
2023-03-31 12:50:00,114.43,114.47,114.38,114.41,14046.0,105.9294,105.9664,105.8831,105.9109,14046.0
2023-03-31 12:55:00,114.4,114.45,114.25,114.38,27277.0,105.9016,105.9479,105.7628,105.8831,27277.0
2023-03-31 13:00:00,114.39,114.44,114.3,114.39,41734.0,105.8924,105.9387,105.8091,105.8924,41734.0
2023-03-31 13:05:00,114.39,114.47,114.3,114.41,28112.0,105.8924,105.9664,105.8091,105.9109,28112.0
2023-03-31 13:10:00,114.4,114.44,114.2,114.35,37330.0,105.9016,105.9387,105.7165,105.8553,37330.0
2023-03-31 13:15:00,114.35,114.44,114.3,114.4,20677.0,105.8553,105.9387,105.8091,105.9016,20677.0
2023-03-31 13:20:00,114.42,114.46,114.33,114.42,71106.0,105.9201,105.9572,105.8368,105.9201,71106.0
2023-03-31 13:25:00,114.42,114.46,114.28,114.38,11474.0,105.9201,105.9572,105.7905,105.8831,11474.0
2023-03-31 13:30:00,114.36,114.45,114.26,114.45,34281.0,105.8646,105.9479,105.772,105.9479,34281.0
2023-03-31 13:35:00,114.4,114.48,114.31,114.43,35814.0,105.9016,105.9757,105.8183,105.9294,35814.0
2023-03-31 13:40:00,114.41,114.53,114.36,114.46,10654.0,105.9109,106.022,105.8646,105.9572,10654.0
2023-03-31 13:45:00,114.46,114.5,114.42,114.44,9228.0,105.9572,105.9942,105.9201,105.9387,9228.0
2023-03-31 13:50:00,114.44,114.44,114.27,114.27,14692.0,105.9387,105.9387,105.7813,105.7813,14692.0
2023-03-31 13:55:00,114.27,114.42,114.22,114.4,16147.0,105.7813,105.9201,105.735,105.9016,16147.0
2023-03-31 14:00:00,114.41,114.44,114.3,114.33,20487.0,105.9109,105.9387,105.8091,105.8368,20487.0
2023-03-31 14:05:00,114.32,114.49,114.32,114.41,20415.0,105.8276,105.9849,105.8276,105.9109,20415.0
2023-03-31 14:10:00,114.39,114.49,114.31,114.45,23125.0,105.8924,105.9849,105.8183,105.9479,23125.0
2023-03-31 14:15:00,114.45,114.53,114.35,114.51,22547.0,105.9479,106.022,105.8553,106.0035,22547.0
2023-03-31 14:20:00,114.51,114.52,114.35,114.35,32741.0,106.0035,106.0127,105.8553,105.8553,32741.0
2023-03-31 14:25:00,114.31,114.51,114.13,114.43,58304.0,105.8183,106.0035,105.6517,105.9294,58304.0
2023-03-31 14:30:00,114.41,114.42,114.21,114.22,13739.0,105.9109,105.9201,105.7257,105.735,13739.0
2023-03-31 14:35:00,114.23,114.43,114.18,114.27,43799.0,105.7443,105.9294,105.698,105.7813,43799.0
2023-03-31 14:40:00,114.28,114.45,114.27,114.29,41976.0,105.7905,105.9479,105.7813,105.7998,41976.0
2023-03-31 14:45:00,114.29,114.4,114.26,114.31,30709.0,105.7998,105.9016,105.772,105.8183,30709.0
2023-03-31 14:50:00,114.33,114.45,114.24,114.41,32663.0,105.8368,105.9479,105.7535,105.9109,32663.0
2023-03-31 14:55:00,114.39,114.45,114.34,114.36,14698.0,105.8924,105.9479,105.8461,105.8646,14698.0
2023-03-31 15:00:00,114.38,114.59,114.35,114.52,30049.0,105.8831,106.0775,105.8553,106.0127,30049.0
2023-03-31 15:05:00,114.51,114.57,114.38,114.53,37396.0,106.0035,106.059,105.8831,106.022,37396.0
2023-03-31 15:10:00,114.52,114.52,114.32,114.39,40041.0,106.0127,106.0127,105.8276,105.8924,40041.0
2023-03-31 15:15:00,114.38,114.53,114.33,114.45,40793.0,105.8831,106.022,105.8368,105.9479,40793.0
2023-03-31 15:20:00,114.45,114.52,114.39,114.47,45430.0,105.9479,106.0127,105.8924,105.9664,45430.0
2023-03-31 15:25:00,114.48,114.57,114.36,114.54,58438.0,105.9757,106.059,105.8646,106.0312,58438.0
2023-03-31 15:30:00,114.56,114.59,114.41,114.51,67356.0,106.0497,106.0775,105.9109,106.0035,67356.0
2023-03-31 15:35:00,114.47,114.51,114.36,114.38,61787.0,105.9664,106.0035,105.8646,105.8831,61787.0
2023-03-31 15:40:00,114.37,114.46,114.28,114.43,109700.0,105.8739,105.9572,105.7905,105.9294,109700.0
2023-03-31 15:45:00,114.43,114.56,114.41,114.45,79180.0,105.9294,106.0497,105.9109,105.9479,79180.0
2023-03-31 15:50:00,114.39,114.66,114.39,114.64,204893.0,105.8924,106.1423,105.8924,106.1238,204893.0
2023-03-31 15:55:00,114.65,114.79,114.58,114.61,199263.0,106.1331,106.2627,106.0683,106.096,199263.0
2023-04-03 09:30:00,120.67,121.63,120.33,121.59,277365.0,111.7058,112.5945,111.3911,112.5575,277365.0
2023-04-03 09:35:00,121.57,122.26,121.4,121.41,161665.0,112.539,113.1777,112.3816,112.3909,161665.0
2023-04-03 09:40:00,121.39,122.19,121.36,121.93,115102.0,112.3724,113.1129,112.3446,112.8722,115102.0
2023-04-03 09:45:00,122.02,122.23,121.71,122.05,58119.0,112.9556,113.15,112.6686,112.9833,58119.0
2023-04-03 09:50:00,121.88,122.04,121.73,121.84,64980.0,112.826,112.9741,112.6871,112.7889,64980.0
2023-04-03 09:55:00,121.89,121.96,121.23,121.29,64888.0,112.8352,112.9,112.2242,112.2798,64888.0
2023-04-03 10:00:00,121.29,121.74,121.18,121.63,91109.0,112.2798,112.6964,112.178,112.5945,91109.0
2023-04-03 10:05:00,121.7,122.21,121.62,122.1,34095.0,112.6593,113.1314,112.5853,113.0296,34095.0
2023-04-03 10:10:00,122.05,122.08,121.6,121.78,29719.0,112.9833,113.0111,112.5668,112.7334,29719.0
2023-04-03 10:15:00,121.81,121.92,121.41,121.79,33420.0,112.7612,112.863,112.3909,112.7426,33420.0
2023-04-03 10:20:00,121.82,122.13,121.47,121.51,22576.0,112.7704,113.0574,112.4464,112.4834,22576.0
2023-04-03 10:25:00,121.56,121.95,121.54,121.86,33623.0,112.5297,112.8908,112.5112,112.8074,33623.0
2023-04-03 10:30:00,121.85,121.91,121.44,121.5,18830.0,112.7982,112.8537,112.4186,112.4742,18830.0
2023-04-03 10:35:00,121.45,121.57,120.71,120.96,118757.0,112.4279,112.539,111.7429,111.9743,118757.0
2023-04-03 10:40:00,120.99,121.13,120.78,120.95,26065.0,112.0021,112.1317,111.8077,111.965,26065.0
2023-04-03 10:45:00,120.95,121.13,120.44,120.68,42457.0,111.965,112.1317,111.4929,111.7151,42457.0
2023-04-03 10:50:00,120.65,120.9,120.57,120.71,21191.0,111.6873,111.9188,111.6133,111.7429,21191.0
2023-04-03 10:55:00,120.72,120.84,120.24,120.29,26255.0,111.7521,111.8632,111.3078,111.3541,26255.0
2023-04-03 11:00:00,120.31,120.43,119.78,119.83,21357.0,111.3726,111.4837,110.882,110.9282,21357.0
2023-04-03 11:05:00,119.88,119.94,119.59,119.77,18172.0,110.9745,111.0301,110.7061,110.8727,18172.0
2023-04-03 11:10:00,119.76,120.05,119.69,119.85,27818.0,110.8634,111.1319,110.7986,110.9468,27818.0
2023-04-03 11:15:00,119.8,119.82,119.6,119.72,18925.0,110.9005,110.919,110.7153,110.8264,18925.0
2023-04-03 11:20:00,119.72,119.86,119.52,119.59,16215.0,110.8264,110.956,110.6413,110.7061,16215.0
2023-04-03 11:25:00,119.63,119.91,119.5,119.8,28783.0,110.7431,111.0023,110.6228,110.9005,28783.0
2023-04-03 11:30:00,119.8,120.06,119.68,119.75,17155.0,110.9005,111.1412,110.7894,110.8542,17155.0
2023-04-03 11:35:00,119.74,120.07,119.6,119.95,18302.0,110.8449,111.1504,110.7153,111.0393,18302.0
2023-04-03 11:40:00,119.96,120.35,119.96,120.19,26570.0,111.0486,111.4096,111.0486,111.2615,26570.0
2023-04-03 11:45:00,120.2,120.28,119.81,119.96,19722.0,111.2708,111.3448,110.9097,111.0486,19722.0
2023-04-03 11:50:00,119.91,120.3,119.89,120.12,43070.0,111.0023,111.3633,110.9838,111.1967,43070.0
2023-04-03 11:55:00,120.13,120.21,119.97,120.01,11817.0,111.206,111.28,111.0578,111.0949,11817.0
2023-04-03 12:00:00,120.02,120.04,119.69,119.72,25538.0,111.1041,111.1226,110.7986,110.8264,25538.0
2023-04-03 12:05:00,119.73,119.84,119.53,119.75,18421.0,110.8357,110.9375,110.6505,110.8542,18421.0
2023-04-03 12:10:00,119.73,119.96,119.73,119.96,8843.0,110.8357,111.0486,110.8357,111.0486,8843.0
2023-04-03 12:15:00,119.97,120.19,119.92,120.11,18791.0,111.0578,111.2615,111.0116,111.1874,18791.0
2023-04-03 12:20:00,120.14,120.18,119.9,119.95,19612.0,111.2152,111.2522,110.993,111.0393,19612.0
2023-04-03 12:25:00,119.94,120.02,119.74,120.0,16451.0,111.0301,111.1041,110.8449,111.0856,16451.0
2023-04-03 12:30:00,120.01,120.08,119.86,120.01,8471.0,111.0949,111.1597,110.956,111.0949,8471.0
2023-04-03 12:35:00,120.01,120.07,119.81,120.05,8529.0,111.0949,111.1504,110.9097,111.1319,8529.0
2023-04-03 12:40:00,120.05,120.18,119.88,119.96,9932.0,111.1319,111.2522,110.9745,111.0486,9932.0
2023-04-03 12:45:00,120.0,120.14,119.91,120.1,13269.0,111.0856,111.2152,111.0023,111.1782,13269.0
2023-04-03 12:50:00,120.03,120.4,120.03,120.19,29669.0,111.1134,111.4559,111.1134,111.2615,29669.0
2023-04-03 12:55:00,120.14,120.26,119.97,120.22,23925.0,111.2152,111.3263,111.0578,111.2893,23925.0
2023-04-03 13:00:00,120.21,120.31,119.97,120.22,18046.0,111.28,111.3726,111.0578,111.2893,18046.0
2023-04-03 13:05:00,120.25,120.63,120.25,120.57,29625.0,111.317,111.6688,111.317,111.6133,29625.0
2023-04-03 13:10:00,120.6,120.72,120.51,120.66,22513.0,111.641,111.7521,111.5577,111.6966,22513.0
2023-04-03 13:15:00,120.69,121.07,120.67,121.07,52497.0,111.7244,112.0761,111.7058,112.0761,52497.0
2023-04-03 13:20:00,121.05,121.15,120.96,121.09,35804.0,112.0576,112.1502,111.9743,112.0946,35804.0
2023-04-03 13:25:00,121.09,121.09,120.73,120.83,29536.0,112.0946,112.0946,111.7614,111.854,29536.0
2023-04-03 13:30:00,120.82,120.9,120.68,120.81,14665.0,111.8447,111.9188,111.7151,111.8354,14665.0
2023-04-03 13:35:00,120.77,120.9,120.67,120.7,21425.0,111.7984,111.9188,111.7058,111.7336,21425.0
2023-04-03 13:40:00,120.73,120.77,120.46,120.48,19309.0,111.7614,111.7984,111.5114,111.53,19309.0
2023-04-03 13:45:00,120.53,120.83,120.49,120.81,15942.0,111.5762,111.854,111.5392,111.8354,15942.0
2023-04-03 13:50:00,120.83,120.84,120.59,120.63,8652.0,111.854,111.8632,111.6318,111.6688,8652.0
2023-04-03 13:55:00,120.63,120.68,120.47,120.48,9994.0,111.6688,111.7151,111.5207,111.53,9994.0
2023-04-03 14:00:00,120.45,120.54,120.38,120.43,13098.0,111.5022,111.5855,111.4374,111.4837,13098.0
2023-04-03 14:05:00,120.43,120.6,120.36,120.56,13476.0,111.4837,111.641,111.4189,111.604,13476.0
2023-04-03 14:10:00,120.55,120.77,120.54,120.7,13208.0,111.5948,111.7984,111.5855,111.7336,13208.0
2023-04-03 14:15:00,120.66,120.76,120.48,120.64,11194.0,111.6966,111.7892,111.53,111.6781,11194.0
2023-04-03 14:20:00,120.66,120.75,120.55,120.61,12395.0,111.6966,111.7799,111.5948,111.6503,12395.0
2023-04-03 14:25:00,120.62,120.82,120.47,120.79,19264.0,111.6596,111.8447,111.5207,111.8169,19264.0
2023-04-03 14:30:00,120.8,120.88,120.61,120.7,13800.0,111.8262,111.9002,111.6503,111.7336,13800.0
2023-04-03 14:35:00,120.71,120.75,120.54,120.64,24343.0,111.7429,111.7799,111.5855,111.6781,24343.0
2023-04-03 14:40:00,120.66,120.88,120.61,120.82,30091.0,111.6966,111.9002,111.6503,111.8447,30091.0
2023-04-03 14:45:00,120.85,121.08,120.79,121.08,18307.0,111.8725,112.0854,111.8169,112.0854,18307.0
2023-04-03 14:50:00,121.07,121.24,121.06,121.13,19279.0,112.0761,112.2335,112.0669,112.1317,19279.0
2023-04-03 14:55:00,121.12,121.36,121.11,121.32,21942.0,112.1224,112.3446,112.1132,112.3076,21942.0
2023-04-03 15:00:00,121.31,121.55,121.31,121.46,34083.0,112.2983,112.5205,112.2983,112.4372,34083.0
2023-04-03 15:05:00,121.49,121.66,121.38,121.46,26492.0,112.4649,112.6223,112.3631,112.4372,26492.0
2023-04-03 15:10:00,121.46,121.84,121.45,121.78,25043.0,112.4372,112.7889,112.4279,112.7334,25043.0
2023-04-03 15:15:00,121.78,121.85,121.54,121.59,29098.0,112.7334,112.7982,112.5112,112.5575,29098.0
2023-04-03 15:20:00,121.58,121.9,121.57,121.81,22919.0,112.5482,112.8445,112.539,112.7612,22919.0
2023-04-03 15:25:00,121.82,121.87,121.7,121.72,32461.0,112.7704,112.8167,112.6593,112.6778,32461.0
2023-04-03 15:30:00,121.73,121.8,121.49,121.53,46432.0,112.6871,112.7519,112.4649,112.502,46432.0
2023-04-03 15:35:00,121.48,121.56,121.26,121.31,86099.0,112.4557,112.5297,112.252,112.2983,86099.0
2023-04-03 15:40:00,121.3,121.35,120.93,121.34,65578.0,112.289,112.3353,111.9465,112.3261,65578.0
2023-04-03 15:45:00,121.36,121.55,121.28,121.3,85556.0,112.3446,112.5205,112.2705,112.289,85556.0
2023-04-03 15:50:00,121.31,121.4,121.08,121.09,103173.0,112.2983,112.3816,112.0854,112.0946,103173.0
2023-04-03 15:55:00,121.09,121.41,121.09,121.41,161467.0,112.0946,112.3909,112.0946,112.3909,161467.0
2023-04-04 09:30:00,122.25,122.52,121.05,121.21,93361.0,113.1685,113.4184,112.0576,112.2057,93361.0
2023-04-04 09:35:00,121.25,121.38,120.52,120.52,45659.0,112.2428,112.3631,111.567,111.567,45659.0
2023-04-04 09:40:00,120.52,120.65,120.16,120.34,34326.0,111.567,111.6873,111.2337,111.4004,34326.0
2023-04-04 09:45:00,120.36,120.47,120.09,120.26,24868.0,111.4189,111.5207,111.1689,111.3263,24868.0
2023-04-04 09:50:00,120.27,120.5,120.06,120.12,22689.0,111.3356,111.5485,111.1412,111.1967,22689.0
2023-04-04 09:55:00,120.12,120.27,119.92,120.14,36988.0,111.1967,111.3356,111.0116,111.2152,36988.0
2023-04-04 10:00:00,120.16,120.37,119.86,120.17,28117.0,111.2337,111.4281,110.956,111.243,28117.0
2023-04-04 10:05:00,120.17,120.36,119.98,120.21,25903.0,111.243,111.4189,111.0671,111.28,25903.0
2023-04-04 10:10:00,120.14,120.39,119.97,120.39,20847.0,111.2152,111.4466,111.0578,111.4466,20847.0
2023-04-04 10:15:00,120.43,120.44,119.83,119.88,23508.0,111.4837,111.4929,110.9282,110.9745,23508.0
2023-04-04 10:20:00,119.83,119.83,119.12,119.48,46351.0,110.9282,110.9282,110.271,110.6042,46351.0
2023-04-04 10:25:00,119.44,119.67,119.12,119.64,23692.0,110.5672,110.7801,110.271,110.7524,23692.0
2023-04-04 10:30:00,119.67,119.92,119.6,119.82,14889.0,110.7801,111.0116,110.7153,110.919,14889.0
2023-04-04 10:35:00,119.82,120.09,119.68,119.74,36911.0,110.919,111.1689,110.7894,110.8449,36911.0
2023-04-04 10:40:00,119.75,120.1,119.61,120.06,28165.0,110.8542,111.1782,110.7246,111.1412,28165.0
2023-04-04 10:45:00,120.06,120.08,119.23,119.27,35749.0,111.1412,111.1597,110.3728,110.4098,35749.0
2023-04-04 10:50:00,119.28,119.35,118.92,119.09,30385.0,110.4191,110.4839,110.0858,110.2432,30385.0
2023-04-04 10:55:00,119.21,119.44,119.15,119.17,11946.0,110.3543,110.5672,110.2988,110.3173,11946.0
2023-04-04 11:00:00,119.16,119.38,118.97,119.15,29195.0,110.308,110.5117,110.1321,110.2988,29195.0
2023-04-04 11:05:00,119.09,119.3,118.95,119.2,32351.0,110.2432,110.4376,110.1136,110.345,32351.0
2023-04-04 11:10:00,119.18,119.24,118.62,118.69,19622.0,110.3265,110.3821,109.8081,109.8729,19622.0
2023-04-04 11:15:00,118.66,118.66,118.35,118.57,26227.0,109.8452,109.8452,109.5582,109.7618,26227.0
2023-04-04 11:20:00,118.58,118.64,117.94,117.97,71706.0,109.7711,109.8266,109.1786,109.2064,71706.0
2023-04-04 11:25:00,117.98,118.49,117.85,118.49,34944.0,109.2157,109.6878,109.0953,109.6878,34944.0
2023-04-04 11:30:00,118.46,118.48,117.93,118.03,16291.0,109.66,109.6785,109.1694,109.262,16291.0
2023-04-04 11:35:00,118.01,118.16,117.96,118.06,23613.0,109.2434,109.3823,109.1972,109.2897,23613.0
2023-04-04 11:40:00,118.03,118.06,117.88,117.95,17502.0,109.262,109.2897,109.1231,109.1879,17502.0
2023-04-04 11:45:00,117.96,118.1,117.61,117.68,23893.0,109.1972,109.3268,108.8732,108.938,23893.0
2023-04-04 11:50:00,117.68,117.68,117.27,117.33,25201.0,108.938,108.938,108.5584,108.614,25201.0
2023-04-04 11:55:00,117.35,117.73,117.35,117.73,18060.0,108.6325,108.9843,108.6325,108.9843,18060.0
2023-04-04 12:00:00,117.75,117.94,117.73,117.86,18036.0,109.0028,109.1786,108.9843,109.1046,18036.0
2023-04-04 12:05:00,117.89,117.92,117.68,117.92,19760.0,109.1324,109.1601,108.938,109.1601,19760.0
2023-04-04 12:10:00,117.97,118.04,117.58,117.58,15415.0,109.2064,109.2712,108.8454,108.8454,15415.0
2023-04-04 12:15:00,117.57,117.66,117.31,117.31,14175.0,108.8361,108.9195,108.5955,108.5955,14175.0
2023-04-04 12:20:00,117.33,117.86,117.3,117.84,14275.0,108.614,109.1046,108.5862,109.0861,14275.0
2023-04-04 12:25:00,117.87,118.18,117.87,118.16,14780.0,109.1138,109.4008,109.1138,109.3823,14780.0
2023-04-04 12:30:00,118.15,118.19,118.09,118.14,26565.0,109.373,109.4101,109.3175,109.3638,26565.0
2023-04-04 12:35:00,118.13,118.14,117.86,117.94,17347.0,109.3545,109.3638,109.1046,109.1786,17347.0
2023-04-04 12:40:00,117.94,118.42,117.93,118.35,38657.0,109.1786,109.623,109.1694,109.5582,38657.0
2023-04-04 12:45:00,118.38,118.38,117.93,118.12,18156.0,109.586,109.586,109.1694,109.3453,18156.0
2023-04-04 12:50:00,118.18,118.48,118.18,118.37,12192.0,109.4008,109.6785,109.4008,109.5767,12192.0
2023-04-04 12:55:00,118.4,118.52,118.36,118.49,11830.0,109.6045,109.7156,109.5674,109.6878,11830.0
2023-04-04 13:00:00,118.46,118.73,118.42,118.72,20851.0,109.66,109.91,109.623,109.9007,20851.0
2023-04-04 13:05:00,118.69,118.71,118.57,118.63,36833.0,109.8729,109.8914,109.7618,109.8174,36833.0
2023-04-04 13:10:00,118.59,118.82,118.56,118.8,31327.0,109.7804,109.9933,109.7526,109.9748,31327.0
2023-04-04 13:15:00,118.8,119.12,118.8,119.12,16524.0,109.9748,110.271,109.9748,110.271,16524.0
2023-04-04 13:20:00,119.1,119.47,119.1,119.47,18570.0,110.2525,110.595,110.2525,110.595,18570.0
2023-04-04 13:25:00,119.49,119.56,119.29,119.31,22784.0,110.6135,110.6783,110.4284,110.4469,22784.0
2023-04-04 13:30:00,119.31,119.39,119.2,119.29,22137.0,110.4469,110.5209,110.345,110.4284,22137.0
2023-04-04 13:35:00,119.35,119.47,119.13,119.19,6228.0,110.4839,110.595,110.2802,110.3358,6228.0
2023-04-04 13:40:00,119.16,119.4,119.15,119.26,10138.0,110.308,110.5302,110.2988,110.4006,10138.0
2023-04-04 13:45:00,119.27,119.31,119.11,119.22,10629.0,110.4098,110.4469,110.2617,110.3636,10629.0
2023-04-04 13:50:00,119.23,119.29,119.14,119.15,17042.0,110.3728,110.4284,110.2895,110.2988,17042.0
2023-04-04 13:55:00,119.16,119.2,119.06,119.13,8884.0,110.308,110.345,110.2154,110.2802,8884.0
2023-04-04 14:00:00,119.11,119.18,119.07,119.11,17283.0,110.2617,110.3265,110.2247,110.2617,17283.0
2023-04-04 14:05:00,119.12,119.24,119.07,119.13,14008.0,110.271,110.3821,110.2247,110.2802,14008.0
2023-04-04 14:10:00,119.16,119.42,119.11,119.4,18477.0,110.308,110.5487,110.2617,110.5302,18477.0
2023-04-04 14:15:00,119.38,119.39,119.21,119.33,16780.0,110.5117,110.5209,110.3543,110.4654,16780.0
2023-04-04 14:20:00,119.33,119.35,119.18,119.18,10972.0,110.4654,110.4839,110.3265,110.3265,10972.0
2023-04-04 14:25:00,119.2,119.34,119.18,119.28,17020.0,110.345,110.4746,110.3265,110.4191,17020.0
2023-04-04 14:30:00,119.29,119.3,119.15,119.21,16661.0,110.4284,110.4376,110.2988,110.3543,16661.0
2023-04-04 14:35:00,119.22,119.54,119.21,119.45,14420.0,110.3636,110.6598,110.3543,110.5765,14420.0
2023-04-04 14:40:00,119.47,119.6,119.27,119.3,18072.0,110.595,110.7153,110.4098,110.4376,18072.0
2023-04-04 14:45:00,119.32,119.33,119.15,119.22,18229.0,110.4561,110.4654,110.2988,110.3636,18229.0
2023-04-04 14:50:00,119.24,119.49,119.24,119.48,12246.0,110.3821,110.6135,110.3821,110.6042,12246.0
2023-04-04 14:55:00,119.5,119.62,119.42,119.42,19025.0,110.6228,110.7338,110.5487,110.5487,19025.0
2023-04-04 15:00:00,119.43,119.45,119.27,119.29,19053.0,110.558,110.5765,110.4098,110.4284,19053.0
2023-04-04 15:05:00,119.28,119.32,119.15,119.15,16351.0,110.4191,110.4561,110.2988,110.2988,16351.0
2023-04-04 15:10:00,119.14,119.16,118.91,118.99,36685.0,110.2895,110.308,110.0766,110.1506,36685.0
2023-04-04 15:15:00,119.0,119.3,118.93,119.23,54976.0,110.1599,110.4376,110.0951,110.3728,54976.0
2023-04-04 15:20:00,119.23,119.31,118.98,119.01,86287.0,110.3728,110.4469,110.1414,110.1692,86287.0
2023-04-04 15:25:00,119.0,119.11,118.98,119.02,31356.0,110.1599,110.2617,110.1414,110.1784,31356.0
2023-04-04 15:30:00,119.04,119.07,118.93,119.0,32819.0,110.1969,110.2247,110.0951,110.1599,32819.0
2023-04-04 15:35:00,119.01,119.13,118.8,118.94,46639.0,110.1692,110.2802,109.9748,110.1044,46639.0
2023-04-04 15:40:00,118.95,119.16,118.87,119.04,30991.0,110.1136,110.308,110.0396,110.1969,30991.0
2023-04-04 15:45:00,119.04,119.14,118.89,119.11,40087.0,110.1969,110.2895,110.0581,110.2617,40087.0
2023-04-04 15:50:00,119.09,119.59,119.03,119.47,66682.0,110.2432,110.7061,110.1877,110.595,66682.0
2023-04-04 15:55:00,119.5,119.79,119.49,119.59,128097.0,110.6228,110.8912,110.6135,110.7061,128097.0
2023-04-05 09:30:00,120.02,120.61,119.55,119.65,47566.0,111.1041,111.6503,110.669,110.7616,47566.0
2023-04-05 09:35:00,119.6,120.0,119.27,119.33,14673.0,110.7153,111.0856,110.4098,110.4654,14673.0
2023-04-05 09:40:00,119.32,119.37,119.1,119.18,15279.0,110.4561,110.5024,110.2525,110.3265,15279.0
2023-04-05 09:45:00,119.25,120.0,119.25,119.86,7252.0,110.3913,111.0856,110.3913,110.956,7252.0
2023-04-05 09:50:00,119.91,120.49,119.9,120.18,19162.0,111.0023,111.5392,110.993,111.2522,19162.0
2023-04-05 09:55:00,120.08,120.18,119.67,119.67,8259.0,111.1597,111.2522,110.7801,110.7801,8259.0
2023-04-05 10:00:00,119.7,119.77,118.9,118.9,31947.0,110.8079,110.8727,110.0673,110.0673,31947.0
2023-04-05 10:05:00,119.01,119.01,118.4,118.4,8418.0,110.1692,110.1692,109.6045,109.6045,8418.0
2023-04-05 10:10:00,118.33,118.71,118.33,118.66,11252.0,109.5397,109.8914,109.5397,109.8452,11252.0
2023-04-05 10:15:00,118.68,118.87,118.51,118.59,13810.0,109.8637,110.0396,109.7063,109.7804,13810.0
2023-04-05 10:20:00,118.61,119.06,118.6,119.02,29646.0,109.7989,110.2154,109.7896,110.1784,29646.0
2023-04-05 10:25:00,119.06,119.14,118.64,118.66,20105.0,110.2154,110.2895,109.8266,109.8452,20105.0
2023-04-05 10:30:00,118.66,119.13,118.62,119.02,27250.0,109.8452,110.2802,109.8081,110.1784,27250.0
2023-04-05 10:35:00,118.97,119.23,118.81,118.91,17906.0,110.1321,110.3728,109.984,110.0766,17906.0
2023-04-05 10:40:00,118.9,118.9,118.2,118.26,8069.0,110.0673,110.0673,109.4193,109.4749,8069.0
2023-04-05 10:45:00,118.26,118.26,117.82,117.88,18219.0,109.4749,109.4749,109.0676,109.1231,18219.0
2023-04-05 10:50:00,117.91,118.29,117.9,118.25,20304.0,109.1509,109.5026,109.1416,109.4656,20304.0
2023-04-05 10:55:00,118.26,118.3,117.99,118.0,22660.0,109.4749,109.5119,109.2249,109.2342,22660.0
2023-04-05 11:00:00,118.05,118.12,117.87,117.92,146098.0,109.2805,109.3453,109.1138,109.1601,146098.0
2023-04-05 11:05:00,117.91,118.32,117.89,118.32,96948.0,109.1509,109.5304,109.1324,109.5304,96948.0
2023-04-05 11:10:00,118.34,118.6,118.32,118.36,41012.0,109.5489,109.7896,109.5304,109.5674,41012.0
2023-04-05 11:15:00,118.34,118.43,118.13,118.31,39087.0,109.5489,109.6322,109.3545,109.5212,39087.0
2023-04-05 11:20:00,118.32,118.36,118.07,118.07,4905.0,109.5304,109.5674,109.299,109.299,4905.0
2023-04-05 11:25:00,118.04,118.1,117.86,117.9,13349.0,109.2712,109.3268,109.1046,109.1416,13349.0
2023-04-05 11:30:00,117.91,118.02,117.81,117.82,21574.0,109.1509,109.2527,109.0583,109.0676,21574.0
2023-04-05 11:35:00,117.84,118.11,117.84,118.0,54754.0,109.0861,109.336,109.0861,109.2342,54754.0
2023-04-05 11:40:00,118.01,118.17,117.96,118.11,135769.0,109.2434,109.3916,109.1972,109.336,135769.0
2023-04-05 11:45:00,118.12,118.5,118.1,118.39,20425.0,109.3453,109.697,109.3268,109.5952,20425.0
2023-04-05 11:50:00,118.39,118.47,118.24,118.37,13638.0,109.5952,109.6693,109.4564,109.5767,13638.0
2023-04-05 11:55:00,118.43,118.96,118.43,118.96,8571.0,109.6322,110.1229,109.6322,110.1229,8571.0
2023-04-05 12:00:00,118.97,119.14,118.88,119.03,14973.0,110.1321,110.2895,110.0488,110.1877,14973.0
2023-04-05 12:05:00,119.01,119.05,118.82,118.9,14663.0,110.1692,110.2062,109.9933,110.0673,14663.0
2023-04-05 12:10:00,118.91,119.01,118.82,118.93,22182.0,110.0766,110.1692,109.9933,110.0951,22182.0
2023-04-05 12:15:00,118.96,118.98,118.76,118.98,16023.0,110.1229,110.1414,109.9377,110.1414,16023.0
2023-04-05 12:20:00,118.98,119.07,118.93,118.97,10460.0,110.1414,110.2247,110.0951,110.1321,10460.0
2023-04-05 12:25:00,118.97,118.97,118.67,118.79,11653.0,110.1321,110.1321,109.8544,109.9655,11653.0
2023-04-05 12:30:00,118.77,118.79,118.55,118.56,11426.0,109.947,109.9655,109.7433,109.7526,11426.0
2023-04-05 12:35:00,118.61,118.75,118.55,118.57,6998.0,109.7989,109.9285,109.7433,109.7618,6998.0
2023-04-05 12:40:00,118.58,118.79,118.57,118.78,48205.0,109.7711,109.9655,109.7618,109.9562,48205.0
2023-04-05 12:45:00,118.87,119.0,118.83,118.89,32975.0,110.0396,110.1599,110.0025,110.0581,32975.0
2023-04-05 12:50:00,118.91,119.03,118.8,119.0,14229.0,110.0766,110.1877,109.9748,110.1599,14229.0
2023-04-05 12:55:00,119.0,119.11,118.99,119.04,3166.0,110.1599,110.2617,110.1506,110.1969,3166.0
2023-04-05 13:00:00,119.11,119.27,119.11,119.23,6233.0,110.2617,110.4098,110.2617,110.3728,6233.0
2023-04-05 13:05:00,119.25,119.43,119.24,119.28,9477.0,110.3913,110.558,110.3821,110.4191,9477.0
2023-04-05 13:10:00,119.26,119.49,119.26,119.41,11884.0,110.4006,110.6135,110.4006,110.5394,11884.0
2023-04-05 13:15:00,119.45,119.62,119.44,119.54,7252.0,110.5765,110.7338,110.5672,110.6598,7252.0
2023-04-05 13:20:00,119.52,119.58,119.46,119.56,9456.0,110.6413,110.6968,110.5857,110.6783,9456.0
2023-04-05 13:25:00,119.61,119.68,119.44,119.46,9307.0,110.7246,110.7894,110.5672,110.5857,9307.0
2023-04-05 13:30:00,119.46,119.56,119.46,119.54,8780.0,110.5857,110.6783,110.5857,110.6598,8780.0
2023-04-05 13:35:00,119.51,119.51,119.25,119.25,8688.0,110.632,110.632,110.3913,110.3913,8688.0
2023-04-05 13:40:00,119.23,119.23,119.07,119.23,8193.0,110.3728,110.3728,110.2247,110.3728,8193.0
2023-04-05 13:45:00,119.2,119.21,118.98,119.06,5212.0,110.345,110.3543,110.1414,110.2154,5212.0
2023-04-05 13:50:00,119.1,119.2,119.08,119.11,4170.0,110.2525,110.345,110.234,110.2617,4170.0
2023-04-05 13:55:00,119.17,119.43,119.17,119.36,12819.0,110.3173,110.558,110.3173,110.4932,12819.0
2023-04-05 14:00:00,119.34,119.72,119.32,119.69,10932.0,110.4746,110.8264,110.4561,110.7986,10932.0
2023-04-05 14:05:00,119.72,119.81,119.64,119.71,5891.0,110.8264,110.9097,110.7524,110.8172,5891.0
2023-04-05 14:10:00,119.7,119.71,119.44,119.48,10356.0,110.8079,110.8172,110.5672,110.6042,10356.0
2023-04-05 14:15:00,119.48,119.6,119.45,119.56,10154.0,110.6042,110.7153,110.5765,110.6783,10154.0
2023-04-05 14:20:00,119.61,119.63,119.42,119.44,8947.0,110.7246,110.7431,110.5487,110.5672,8947.0
2023-04-05 14:25:00,119.46,119.65,119.46,119.64,13631.0,110.5857,110.7616,110.5857,110.7524,13631.0
2023-04-05 14:30:00,119.66,119.68,119.55,119.59,10996.0,110.7709,110.7894,110.669,110.7061,10996.0
2023-04-05 14:35:00,119.56,119.69,119.4,119.41,19353.0,110.6783,110.7986,110.5302,110.5394,19353.0
2023-04-05 14:40:00,119.41,119.55,119.3,119.54,18651.0,110.5394,110.669,110.4376,110.6598,18651.0
2023-04-05 14:45:00,119.55,119.57,119.37,119.4,13839.0,110.669,110.6876,110.5024,110.5302,13839.0
2023-04-05 14:50:00,119.4,119.49,119.36,119.48,11736.0,110.5302,110.6135,110.4932,110.6042,11736.0
2023-04-05 14:55:00,119.46,119.61,119.44,119.51,8673.0,110.5857,110.7246,110.5672,110.632,8673.0
2023-04-05 15:00:00,119.52,119.58,119.43,119.52,11698.0,110.6413,110.6968,110.558,110.6413,11698.0
2023-04-05 15:05:00,119.51,119.62,119.5,119.6,12653.0,110.632,110.7338,110.6228,110.7153,12653.0
2023-04-05 15:10:00,119.6,119.61,119.51,119.56,10968.0,110.7153,110.7246,110.632,110.6783,10968.0
2023-04-05 15:15:00,119.56,119.68,119.52,119.52,17152.0,110.6783,110.7894,110.6413,110.6413,17152.0
2023-04-05 15:20:00,119.52,119.63,119.43,119.59,11532.0,110.6413,110.7431,110.558,110.7061,11532.0
2023-04-05 15:25:00,119.59,119.74,119.59,119.69,15709.0,110.7061,110.8449,110.7061,110.7986,15709.0
2023-04-05 15:30:00,119.71,119.99,119.65,119.99,25172.0,110.8172,111.0764,110.7616,111.0764,25172.0
2023-04-05 15:35:00,119.98,120.07,119.91,119.94,33148.0,111.0671,111.1504,111.0023,111.0301,33148.0
2023-04-05 15:40:00,119.95,120.11,119.89,120.08,80764.0,111.0393,111.1874,110.9838,111.1597,80764.0
2023-04-05 15:45:00,120.07,120.13,119.87,120.02,40672.0,111.1504,111.206,110.9653,111.1041,40672.0
2023-04-05 15:50:00,120.03,120.15,119.97,120.07,51550.0,111.1134,111.2245,111.0578,111.1504,51550.0
2023-04-05 15:55:00,120.08,120.42,120.03,120.36,210441.0,111.1597,111.4744,111.1134,111.4189,210441.0
2023-04-06 09:30:00,119.66,120.22,118.9,119.18,53938.0,110.7709,111.2893,110.0673,110.3265,53938.0
2023-04-06 09:35:00,119.24,120.04,119.12,119.85,34330.0,110.3821,111.1226,110.271,110.9468,34330.0
2023-04-06 09:40:00,119.86,119.95,119.36,119.71,24449.0,110.956,111.0393,110.4932,110.8172,24449.0
2023-04-06 09:45:00,119.65,119.93,119.48,119.85,19868.0,110.7616,111.0208,110.6042,110.9468,19868.0
2023-04-06 09:50:00,119.82,120.15,119.63,119.69,16814.0,110.919,111.2245,110.7431,110.7986,16814.0
2023-04-06 09:55:00,119.78,120.28,119.78,120.05,29755.0,110.882,111.3448,110.882,111.1319,29755.0
2023-04-06 10:00:00,120.07,120.26,119.93,120.0,31426.0,111.1504,111.3263,111.0208,111.0856,31426.0
2023-04-06 10:05:00,120.07,120.2,119.58,119.79,45890.0,111.1504,111.2708,110.6968,110.8912,45890.0
2023-04-06 10:10:00,119.78,119.93,119.66,119.68,19542.0,110.882,111.0208,110.7709,110.7894,19542.0
2023-04-06 10:15:00,119.63,120.03,119.55,119.97,26782.0,110.7431,111.1134,110.669,111.0578,26782.0
2023-04-06 10:20:00,119.93,119.95,119.51,119.56,18960.0,111.0208,111.0393,110.632,110.6783,18960.0
2023-04-06 10:25:00,119.61,119.78,119.58,119.59,10853.0,110.7246,110.882,110.6968,110.7061,10853.0
2023-04-06 10:30:00,119.59,119.69,119.41,119.61,19968.0,110.7061,110.7986,110.5394,110.7246,19968.0
2023-04-06 10:35:00,119.61,119.61,119.3,119.5,19907.0,110.7246,110.7246,110.4376,110.6228,19907.0
2023-04-06 10:40:00,119.53,119.54,119.36,119.46,22021.0,110.6505,110.6598,110.4932,110.5857,22021.0
2023-04-06 10:45:00,119.44,119.59,119.34,119.45,18664.0,110.5672,110.7061,110.4746,110.5765,18664.0
2023-04-06 10:50:00,119.46,119.73,119.45,119.54,13409.0,110.5857,110.8357,110.5765,110.6598,13409.0
2023-04-06 10:55:00,119.5,119.58,119.35,119.53,13730.0,110.6228,110.6968,110.4839,110.6505,13730.0
2023-04-06 11:00:00,119.51,119.53,119.35,119.43,12973.0,110.632,110.6505,110.4839,110.558,12973.0
2023-04-06 11:05:00,119.46,119.72,119.46,119.62,21294.0,110.5857,110.8264,110.5857,110.7338,21294.0
2023-04-06 11:10:00,119.58,119.63,119.42,119.43,34102.0,110.6968,110.7431,110.5487,110.558,34102.0
2023-04-06 11:15:00,119.4,119.45,119.06,119.11,16284.0,110.5302,110.5765,110.2154,110.2617,16284.0
2023-04-06 11:20:00,119.08,119.13,118.95,119.03,50661.0,110.234,110.2802,110.1136,110.1877,50661.0
2023-04-06 11:25:00,119.01,119.44,119.01,119.4,31129.0,110.1692,110.5672,110.1692,110.5302,31129.0
2023-04-06 11:30:00,119.39,119.49,119.32,119.39,9016.0,110.5209,110.6135,110.4561,110.5209,9016.0
2023-04-06 11:35:00,119.3,119.49,119.3,119.38,5315.0,110.4376,110.6135,110.4376,110.5117,5315.0
2023-04-06 11:40:00,119.33,119.47,119.33,119.4,5963.0,110.4654,110.595,110.4654,110.5302,5963.0
2023-04-06 11:45:00,119.44,119.66,119.36,119.6,9823.0,110.5672,110.7709,110.4932,110.7153,9823.0
2023-04-06 11:50:00,119.62,119.62,119.37,119.53,7013.0,110.7338,110.7338,110.5024,110.6505,7013.0
2023-04-06 11:55:00,119.55,119.81,119.55,119.81,7695.0,110.669,110.9097,110.669,110.9097,7695.0
2023-04-06 12:00:00,119.81,119.84,119.5,119.6,11692.0,110.9097,110.9375,110.6228,110.7153,11692.0
2023-04-06 12:05:00,119.63,119.63,119.48,119.56,8463.0,110.7431,110.7431,110.6042,110.6783,8463.0
2023-04-06 12:10:00,119.51,119.65,119.45,119.64,7854.0,110.632,110.7616,110.5765,110.7524,7854.0
2023-04-06 12:15:00,119.67,119.69,119.58,119.63,6572.0,110.7801,110.7986,110.6968,110.7431,6572.0
2023-04-06 12:20:00,119.63,119.69,119.59,119.65,4516.0,110.7431,110.7986,110.7061,110.7616,4516.0
2023-04-06 12:25:00,119.67,119.71,119.56,119.61,6298.0,110.7801,110.8172,110.6783,110.7246,6298.0
2023-04-06 12:30:00,119.59,119.88,119.59,119.87,5978.0,110.7061,110.9745,110.7061,110.9653,5978.0
2023-04-06 12:35:00,119.89,119.94,119.83,119.88,7262.0,110.9838,111.0301,110.9282,110.9745,7262.0
2023-04-06 12:40:00,119.88,119.94,119.87,119.92,9527.0,110.9745,111.0301,110.9653,111.0116,9527.0
2023-04-06 12:45:00,119.94,119.98,119.62,119.62,10593.0,111.0301,111.0671,110.7338,110.7338,10593.0
2023-04-06 12:50:00,119.64,119.73,119.58,119.59,6353.0,110.7524,110.8357,110.6968,110.7061,6353.0
2023-04-06 12:55:00,119.59,119.63,119.54,119.58,8541.0,110.7061,110.7431,110.6598,110.6968,8541.0
2023-04-06 13:00:00,119.6,119.64,119.53,119.57,8072.0,110.7153,110.7524,110.6505,110.6876,8072.0
2023-04-06 13:05:00,119.57,119.7,119.46,119.58,26073.0,110.6876,110.8079,110.5857,110.6968,26073.0
2023-04-06 13:10:00,119.59,119.67,119.59,119.65,7964.0,110.7061,110.7801,110.7061,110.7616,7964.0
2023-04-06 13:15:00,119.64,119.77,119.63,119.71,5838.0,110.7524,110.8727,110.7431,110.8172,5838.0
2023-04-06 13:20:00,119.74,119.81,119.73,119.78,4914.0,110.8449,110.9097,110.8357,110.882,4914.0
2023-04-06 13:25:00,119.74,119.86,119.74,119.8,5450.0,110.8449,110.956,110.8449,110.9005,5450.0
2023-04-06 13:30:00,119.81,119.84,119.56,119.59,15765.0,110.9097,110.9375,110.6783,110.7061,15765.0
2023-04-06 13:35:00,119.59,119.67,119.52,119.65,8189.0,110.7061,110.7801,110.6413,110.7616,8189.0
2023-04-06 13:40:00,119.64,119.67,119.46,119.46,18336.0,110.7524,110.7801,110.5857,110.5857,18336.0
2023-04-06 13:45:00,119.49,119.5,119.37,119.37,7286.0,110.6135,110.6228,110.5024,110.5024,7286.0
2023-04-06 13:50:00,119.35,119.4,119.26,119.4,9726.0,110.4839,110.5302,110.4006,110.5302,9726.0
2023-04-06 13:55:00,119.38,119.38,119.28,119.34,18843.0,110.5117,110.5117,110.4191,110.4746,18843.0
2023-04-06 14:00:00,119.35,119.4,119.23,119.37,12164.0,110.4839,110.5302,110.3728,110.5024,12164.0
2023-04-06 14:05:00,119.37,119.55,119.36,119.5,10671.0,110.5024,110.669,110.4932,110.6228,10671.0
2023-04-06 14:10:00,119.55,119.58,119.51,119.52,6673.0,110.669,110.6968,110.632,110.6413,6673.0
2023-04-06 14:15:00,119.53,119.6,119.52,119.55,8909.0,110.6505,110.7153,110.6413,110.669,8909.0
2023-04-06 14:20:00,119.54,119.56,119.4,119.4,7728.0,110.6598,110.6783,110.5302,110.5302,7728.0
2023-04-06 14:25:00,119.39,119.53,119.36,119.52,7197.0,110.5209,110.6505,110.4932,110.6413,7197.0
2023-04-06 14:30:00,119.54,119.64,119.52,119.6,12594.0,110.6598,110.7524,110.6413,110.7153,12594.0
2023-04-06 14:35:00,119.58,119.65,119.57,119.61,15831.0,110.6968,110.7616,110.6876,110.7246,15831.0
2023-04-06 14:40:00,119.62,119.68,119.61,119.64,11459.0,110.7338,110.7894,110.7246,110.7524,11459.0
2023-04-06 14:45:00,119.65,119.69,119.57,119.62,18046.0,110.7616,110.7986,110.6876,110.7338,18046.0
2023-04-06 14:50:00,119.63,119.71,119.61,119.68,14588.0,110.7431,110.8172,110.7246,110.7894,14588.0
2023-04-06 14:55:00,119.66,119.66,119.44,119.5,21177.0,110.7709,110.7709,110.5672,110.6228,21177.0
2023-04-06 15:00:00,119.49,119.52,119.42,119.44,14568.0,110.6135,110.6413,110.5487,110.5672,14568.0
2023-04-06 15:05:00,119.46,119.58,119.42,119.42,15842.0,110.5857,110.6968,110.5487,110.5487,15842.0
2023-04-06 15:10:00,119.4,119.41,119.31,119.36,30446.0,110.5302,110.5394,110.4469,110.4932,30446.0
2023-04-06 15:15:00,119.33,119.54,119.3,119.54,23684.0,110.4654,110.6598,110.4376,110.6598,23684.0
2023-04-06 15:20:00,119.52,119.58,119.14,119.15,30153.0,110.6413,110.6968,110.2895,110.2988,30153.0
2023-04-06 15:25:00,119.15,119.26,119.1,119.26,20569.0,110.2988,110.4006,110.2525,110.4006,20569.0
2023-04-06 15:30:00,119.28,119.39,119.27,119.37,29537.0,110.4191,110.5209,110.4098,110.5024,29537.0
2023-04-06 15:35:00,119.38,119.47,119.38,119.42,27385.0,110.5117,110.595,110.5117,110.5487,27385.0
2023-04-06 15:40:00,119.4,119.4,119.09,119.11,38110.0,110.5302,110.5302,110.2432,110.2617,38110.0
2023-04-06 15:45:00,119.11,119.22,119.01,119.16,81999.0,110.2617,110.3636,110.1692,110.308,81999.0
2023-04-06 15:50:00,119.17,119.31,119.05,119.18,82534.0,110.3173,110.4469,110.2062,110.3265,82534.0
2023-04-06 15:55:00,119.19,119.43,119.16,119.37,149183.0,110.3358,110.558,110.308,110.5024,149183.0
2023-04-10 09:30:00,120.67,121.4,120.64,121.25,69662.0,111.7058,112.3816,111.6781,112.2428,69662.0
2023-04-10 09:35:00,121.24,121.69,121.04,121.59,86316.0,112.2335,112.6501,112.0484,112.5575,86316.0
2023-04-10 09:40:00,121.66,122.38,121.62,122.17,65965.0,112.6223,113.2888,112.5853,113.0944,65965.0
2023-04-10 09:45:00,122.17,122.74,122.14,122.54,30102.0,113.0944,113.6221,113.0666,113.4369,30102.0
2023-04-10 09:50:00,122.55,122.73,122.37,122.5,19037.0,113.4462,113.6128,113.2796,113.3999,19037.0
2023-04-10 09:55:00,122.53,122.54,121.76,121.84,29709.0,113.4277,113.4369,112.7149,112.7889,29709.0
2023-04-10 10:00:00,121.78,122.17,121.7,121.75,11609.0,112.7334,113.0944,112.6593,112.7056,11609.0
2023-04-10 10:05:00,121.75,122.0,121.75,121.83,8996.0,112.7056,112.937,112.7056,112.7797,8996.0
2023-04-10 10:10:00,121.73,122.09,121.73,121.76,13306.0,112.6871,113.0204,112.6871,112.7149,13306.0
2023-04-10 10:15:00,121.73,121.81,121.54,121.66,16449.0,112.6871,112.7612,112.5112,112.6223,16449.0
2023-04-10 10:20:00,121.68,121.72,121.36,121.43,15448.0,112.6408,112.6778,112.3446,112.4094,15448.0
2023-04-10 10:25:00,121.42,121.53,121.24,121.52,32456.0,112.4001,112.502,112.2335,112.4927,32456.0
2023-04-10 10:30:00,121.52,121.81,121.49,121.56,16873.0,112.4927,112.7612,112.4649,112.5297,16873.0
2023-04-10 10:35:00,121.59,121.84,121.59,121.63,23702.0,112.5575,112.7889,112.5575,112.5945,23702.0
2023-04-10 10:40:00,121.62,121.64,121.3,121.57,32857.0,112.5853,112.6038,112.289,112.539,32857.0
2023-04-10 10:45:00,121.6,121.6,121.24,121.37,22524.0,112.5668,112.5668,112.2335,112.3538,22524.0
2023-04-10 10:50:00,121.39,121.42,121.24,121.42,19950.0,112.3724,112.4001,112.2335,112.4001,19950.0
2023-04-10 10:55:00,121.43,121.52,121.3,121.3,22230.0,112.4094,112.4927,112.289,112.289,22230.0
2023-04-10 11:00:00,121.26,121.54,121.25,121.34,7712.0,112.252,112.5112,112.2428,112.3261,7712.0
2023-04-10 11:05:00,121.38,121.44,121.24,121.27,8148.0,112.3631,112.4186,112.2335,112.2613,8148.0
2023-04-10 11:10:00,121.24,121.44,121.24,121.33,7781.0,112.2335,112.4186,112.2335,112.3168,7781.0
2023-04-10 11:15:00,121.35,121.4,121.14,121.39,16136.0,112.3353,112.3816,112.1409,112.3724,16136.0
2023-04-10 11:20:00,121.34,121.4,121.31,121.31,18726.0,112.3261,112.3816,112.2983,112.2983,18726.0
2023-04-10 11:25:00,121.3,121.49,121.2,121.45,14810.0,112.289,112.4649,112.1965,112.4279,14810.0
2023-04-10 11:30:00,121.47,121.61,121.42,121.61,16222.0,112.4464,112.576,112.4001,112.576,16222.0
2023-04-10 11:35:00,121.63,121.64,121.45,121.57,9255.0,112.5945,112.6038,112.4279,112.539,9255.0
2023-04-10 11:40:00,121.53,121.56,121.24,121.25,18374.0,112.502,112.5297,112.2335,112.2428,18374.0
2023-04-10 11:45:00,121.25,121.43,121.21,121.27,9349.0,112.2428,112.4094,112.2057,112.2613,9349.0
2023-04-10 11:50:00,121.3,121.3,120.8,120.8,13179.0,112.289,112.289,111.8262,111.8262,13179.0
2023-04-10 11:55:00,120.8,120.84,120.53,120.82,11728.0,111.8262,111.8632,111.5762,111.8447,11728.0
2023-04-10 12:00:00,120.78,120.93,120.62,120.86,7890.0,111.8077,111.9465,111.6596,111.8817,7890.0
2023-04-10 12:05:00,120.88,120.89,120.49,120.53,5648.0,111.9002,111.9095,111.5392,111.5762,5648.0
2023-04-10 12:10:00,120.49,120.77,120.45,120.72,5398.0,111.5392,111.7984,111.5022,111.7521,5398.0
2023-04-10 12:15:00,120.71,120.81,120.66,120.68,6403.0,111.7429,111.8354,111.6966,111.7151,6403.0
2023-04-10 12:20:00,120.66,121.03,120.66,121.0,7601.0,111.6966,112.0391,111.6966,112.0113,7601.0
2023-04-10 12:25:00,121.04,121.04,120.88,120.92,4561.0,112.0484,112.0484,111.9002,111.9373,4561.0
2023-04-10 12:30:00,120.94,121.02,120.86,120.87,7392.0,111.9558,112.0298,111.8817,111.891,7392.0
2023-04-10 12:35:00,120.86,121.05,120.85,121.03,5890.0,111.8817,112.0576,111.8725,112.0391,5890.0
2023-04-10 12:40:00,121.06,121.06,120.87,120.89,8368.0,112.0669,112.0669,111.891,111.9095,8368.0
2023-04-10 12:45:00,120.91,121.0,120.74,120.74,5479.0,111.928,112.0113,111.7706,111.7706,5479.0
2023-04-10 12:50:00,120.76,120.81,120.66,120.7,7154.0,111.7892,111.8354,111.6966,111.7336,7154.0
2023-04-10 12:55:00,120.7,120.76,120.56,120.76,16274.0,111.7336,111.7892,111.604,111.7892,16274.0
2023-04-10 13:00:00,120.78,120.78,120.46,120.59,8040.0,111.8077,111.8077,111.5114,111.6318,8040.0
2023-04-10 13:05:00,120.59,120.86,120.54,120.82,5481.0,111.6318,111.8817,111.5855,111.8447,5481.0
2023-04-10 13:10:00,120.71,120.79,120.61,120.69,6286.0,111.7429,111.8169,111.6503,111.7244,6286.0
2023-04-10 13:15:00,120.7,120.77,120.62,120.73,48745.0,111.7336,111.7984,111.6596,111.7614,48745.0
2023-04-10 13:20:00,120.74,120.82,120.54,120.54,6312.0,111.7706,111.8447,111.5855,111.5855,6312.0
2023-04-10 13:25:00,120.56,120.66,120.48,120.66,12537.0,111.604,111.6966,111.53,111.6966,12537.0
2023-04-10 13:30:00,120.68,120.84,120.63,120.84,22309.0,111.7151,111.8632,111.6688,111.8632,22309.0
2023-04-10 13:35:00,120.84,120.86,120.51,120.65,10068.0,111.8632,111.8817,111.5577,111.6873,10068.0
2023-04-10 13:40:00,120.65,120.71,120.53,120.71,12942.0,111.6873,111.7429,111.5762,111.7429,12942.0
2023-04-10 13:45:00,120.69,121.05,120.69,121.04,32147.0,111.7244,112.0576,111.7244,112.0484,32147.0
2023-04-10 13:50:00,121.05,121.18,120.93,120.93,43404.0,112.0576,112.178,111.9465,111.9465,43404.0
2023-04-10 13:55:00,120.93,121.0,120.87,120.91,11210.0,111.9465,112.0113,111.891,111.928,11210.0
2023-04-10 14:00:00,120.94,121.0,120.87,120.98,16013.0,111.9558,112.0113,111.891,111.9928,16013.0
2023-04-10 14:05:00,120.99,121.18,120.99,121.1,30113.0,112.0021,112.178,112.0021,112.1039,30113.0
2023-04-10 14:10:00,121.1,121.4,121.08,121.33,17681.0,112.1039,112.3816,112.0854,112.3168,17681.0
2023-04-10 14:15:00,121.31,121.39,121.18,121.26,33768.0,112.2983,112.3724,112.178,112.252,33768.0
2023-04-10 14:20:00,121.26,121.32,120.97,121.01,10235.0,112.252,112.3076,111.9836,112.0206,10235.0
2023-04-10 14:25:00,121.01,121.04,120.87,120.99,16144.0,112.0206,112.0484,111.891,112.0021,16144.0
2023-04-10 14:30:00,120.98,121.08,120.89,120.93,9423.0,111.9928,112.0854,111.9095,111.9465,9423.0
2023-04-10 14:35:00,120.95,120.96,120.87,120.92,9016.0,111.965,111.9743,111.891,111.9373,9016.0
2023-04-10 14:40:00,120.9,120.94,120.83,120.87,15047.0,111.9188,111.9558,111.854,111.891,15047.0
2023-04-10 14:45:00,120.85,120.94,120.82,120.85,27003.0,111.8725,111.9558,111.8447,111.8725,27003.0
2023-04-10 14:50:00,120.84,120.89,120.7,120.76,11477.0,111.8632,111.9095,111.7336,111.7892,11477.0
2023-04-10 14:55:00,120.72,120.8,120.67,120.76,9260.0,111.7521,111.8262,111.7058,111.7892,9260.0
2023-04-10 15:00:00,120.78,120.9,120.71,120.89,9862.0,111.8077,111.9188,111.7429,111.9095,9862.0
2023-04-10 15:05:00,120.89,120.89,120.74,120.83,7805.0,111.9095,111.9095,111.7706,111.854,7805.0
2023-04-10 15:10:00,120.89,120.89,120.64,120.71,5736.0,111.9095,111.9095,111.6781,111.7429,5736.0
2023-04-10 15:15:00,120.71,120.77,120.68,120.74,8156.0,111.7429,111.7984,111.7151,111.7706,8156.0
2023-04-10 15:20:00,120.73,120.81,120.71,120.74,10407.0,111.7614,111.8354,111.7429,111.7706,10407.0
2023-04-10 15:25:00,120.75,120.84,120.71,120.75,17830.0,111.7799,111.8632,111.7429,111.7799,17830.0
2023-04-10 15:30:00,120.74,120.83,120.7,120.73,16577.0,111.7706,111.854,111.7336,111.7614,16577.0
2023-04-10 15:35:00,120.76,120.8,120.51,120.52,12148.0,111.7892,111.8262,111.5577,111.567,12148.0
2023-04-10 15:40:00,120.51,120.59,120.4,120.4,23794.0,111.5577,111.6318,111.4559,111.4559,23794.0
2023-04-10 15:45:00,120.39,120.41,120.27,120.41,27141.0,111.4466,111.4652,111.3356,111.4652,27141.0
2023-04-10 15:50:00,120.4,120.45,120.04,120.05,42511.0,111.4559,111.5022,111.1226,111.1319,42511.0
2023-04-10 15:55:00,120.05,120.4,120.05,120.37,144927.0,111.1319,111.4559,111.1319,111.4281,144927.0
2023-04-11 09:30:00,121.95,121.99,121.14,121.22,60707.0,112.8908,112.9278,112.1409,112.215,60707.0
2023-04-11 09:35:00,121.28,121.6,121.24,121.24,13098.0,112.2705,112.5668,112.2335,112.2335,13098.0
2023-04-11 09:40:00,121.38,121.64,121.21,121.52,18001.0,112.3631,112.6038,112.2057,112.4927,18001.0
2023-04-11 09:45:00,121.47,121.75,121.39,121.63,11968.0,112.4464,112.7056,112.3724,112.5945,11968.0
2023-04-11 09:50:00,121.63,121.69,120.8,120.9,32251.0,112.5945,112.6501,111.8262,111.9188,32251.0
2023-04-11 09:55:00,120.89,121.16,120.57,120.7,8953.0,111.9095,112.1594,111.6133,111.7336,8953.0
2023-04-11 10:00:00,120.67,121.15,120.67,121.01,16873.0,111.7058,112.1502,111.7058,112.0206,16873.0
2023-04-11 10:05:00,121.0,121.21,120.99,121.09,14031.0,112.0113,112.2057,112.0021,112.0946,14031.0
2023-04-11 10:10:00,121.1,121.55,121.05,121.51,22968.0,112.1039,112.5205,112.0576,112.4834,22968.0
2023-04-11 10:15:00,121.51,121.7,121.36,121.66,13359.0,112.4834,112.6593,112.3446,112.6223,13359.0
2023-04-11 10:20:00,121.7,121.8,121.55,121.76,11467.0,112.6593,112.7519,112.5205,112.7149,11467.0
2023-04-11 10:25:00,121.77,121.8,121.44,121.48,16823.0,112.7241,112.7519,112.4186,112.4557,16823.0
2023-04-11 10:30:00,121.52,121.67,121.48,121.52,21072.0,112.4927,112.6316,112.4557,112.4927,21072.0
2023-04-11 10:35:00,121.51,121.55,121.29,121.4,25374.0,112.4834,112.5205,112.2798,112.3816,25374.0
2023-04-11 10:40:00,121.41,121.65,121.36,121.61,7465.0,112.3909,112.613,112.3446,112.576,7465.0
2023-04-11 10:45:00,121.6,121.84,121.47,121.77,11954.0,112.5668,112.7889,112.4464,112.7241,11954.0
2023-04-11 10:50:00,121.78,121.78,121.41,121.44,20641.0,112.7334,112.7334,112.3909,112.4186,20641.0
2023-04-11 10:55:00,121.45,121.72,121.45,121.67,7900.0,112.4279,112.6778,112.4279,112.6316,7900.0
2023-04-11 11:00:00,121.69,121.94,121.69,121.74,14471.0,112.6501,112.8815,112.6501,112.6964,14471.0
2023-04-11 11:05:00,121.76,121.83,121.7,121.7,16674.0,112.7149,112.7797,112.6593,112.6593,16674.0
2023-04-11 11:10:00,121.73,121.88,121.65,121.78,9574.0,112.6871,112.826,112.613,112.7334,9574.0
2023-04-11 11:15:00,121.76,121.84,121.65,121.72,9939.0,112.7149,112.7889,112.613,112.6778,9939.0
2023-04-11 11:20:00,121.71,121.88,121.69,121.88,9908.0,112.6686,112.826,112.6501,112.826,9908.0
2023-04-11 11:25:00,121.9,121.92,121.75,121.75,14683.0,112.8445,112.863,112.7056,112.7056,14683.0
2023-04-11 11:30:00,121.75,121.79,121.67,121.73,7559.0,112.7056,112.7426,112.6316,112.6871,7559.0
2023-04-11 11:35:00,121.69,122.06,121.69,122.03,13540.0,112.6501,112.9926,112.6501,112.9648,13540.0
2023-04-11 11:40:00,122.04,122.25,122.0,122.17,19830.0,112.9741,113.1685,112.937,113.0944,19830.0
2023-04-11 11:45:00,122.2,122.37,122.07,122.35,12557.0,113.1222,113.2796,113.0018,113.261,12557.0
2023-04-11 11:50:00,122.33,122.51,122.28,122.44,11342.0,113.2425,113.4092,113.1962,113.3444,11342.0
2023-04-11 11:55:00,122.43,122.61,122.36,122.46,18856.0,113.3351,113.5017,113.2703,113.3629,18856.0
2023-04-11 12:00:00,122.45,122.45,122.22,122.28,14283.0,113.3536,113.3536,113.1407,113.1962,14283.0
2023-04-11 12:05:00,122.25,122.27,122.12,122.16,14476.0,113.1685,113.187,113.0481,113.0852,14476.0
2023-04-11 12:10:00,122.21,122.28,122.02,122.02,14835.0,113.1314,113.1962,112.9556,112.9556,14835.0
2023-04-11 12:15:00,122.03,122.15,122.0,122.09,24200.0,112.9648,113.0759,112.937,113.0204,24200.0
2023-04-11 12:20:00,122.1,122.22,122.08,122.14,7114.0,113.0296,113.1407,113.0111,113.0666,7114.0
2023-04-11 12:25:00,122.11,122.11,122.0,122.03,6643.0,113.0389,113.0389,112.937,112.9648,6643.0
2023-04-11 12:30:00,122.0,122.21,122.0,122.16,11385.0,112.937,113.1314,112.937,113.0852,11385.0
2023-04-11 12:35:00,122.18,122.22,122.1,122.21,12306.0,113.1037,113.1407,113.0296,113.1314,12306.0
2023-04-11 12:40:00,122.18,122.22,122.08,122.18,12166.0,113.1037,113.1407,113.0111,113.1037,12166.0
2023-04-11 12:45:00,122.18,122.19,122.11,122.14,8374.0,113.1037,113.1129,113.0389,113.0666,8374.0
2023-04-11 12:50:00,122.17,122.24,122.14,122.15,6220.0,113.0944,113.1592,113.0666,113.0759,6220.0
2023-04-11 12:55:00,122.16,122.26,122.14,122.23,10982.0,113.0852,113.1777,113.0666,113.15,10982.0
2023-04-11 13:00:00,122.23,122.27,122.18,122.25,13888.0,113.15,113.187,113.1037,113.1685,13888.0
2023-04-11 13:05:00,122.23,122.35,122.21,122.31,9719.0,113.15,113.261,113.1314,113.224,9719.0
2023-04-11 13:10:00,122.28,122.34,122.17,122.26,11422.0,113.1962,113.2518,113.0944,113.1777,11422.0
2023-04-11 13:15:00,122.27,122.35,122.23,122.32,6491.0,113.187,113.261,113.15,113.2333,6491.0
2023-04-11 13:20:00,122.29,122.29,122.08,122.15,12553.0,113.2055,113.2055,113.0111,113.0759,12553.0
2023-04-11 13:25:00,122.14,122.3,122.1,122.28,24158.0,113.0666,113.2148,113.0296,113.1962,24158.0
2023-04-11 13:30:00,122.29,122.31,122.14,122.18,7240.0,113.2055,113.224,113.0666,113.1037,7240.0
2023-04-11 13:35:00,122.15,122.22,122.07,122.16,9776.0,113.0759,113.1407,113.0018,113.0852,9776.0
2023-04-11 13:40:00,122.14,122.17,122.0,122.05,9108.0,113.0666,113.0944,112.937,112.9833,9108.0
2023-04-11 13:45:00,122.04,122.06,121.99,122.03,9172.0,112.9741,112.9926,112.9278,112.9648,9172.0
2023-04-11 13:50:00,122.03,122.1,121.91,122.09,15661.0,112.9648,113.0296,112.8537,113.0204,15661.0
2023-04-11 13:55:00,122.08,122.1,122.02,122.04,4882.0,113.0111,113.0296,112.9556,112.9741,4882.0
2023-04-11 14:00:00,122.04,122.17,122.01,122.12,6737.0,112.9741,113.0944,112.9463,113.0481,6737.0
2023-04-11 14:05:00,122.15,122.25,122.13,122.18,14074.0,113.0759,113.1685,113.0574,113.1037,14074.0
2023-04-11 14:10:00,122.17,122.17,122.02,122.06,10077.0,113.0944,113.0944,112.9556,112.9926,10077.0
2023-04-11 14:15:00,122.07,122.1,121.99,122.02,6451.0,113.0018,113.0296,112.9278,112.9556,6451.0
2023-04-11 14:20:00,122.05,122.06,121.95,121.97,8406.0,112.9833,112.9926,112.8908,112.9093,8406.0
2023-04-11 14:25:00,121.97,122.13,121.94,122.11,16774.0,112.9093,113.0574,112.8815,113.0389,16774.0
2023-04-11 14:30:00,122.13,122.15,121.96,122.03,6957.0,113.0574,113.0759,112.9,112.9648,6957.0
2023-04-11 14:35:00,122.04,122.11,121.91,121.91,5964.0,112.9741,113.0389,112.8537,112.8537,5964.0
2023-04-11 14:40:00,121.92,121.92,121.76,121.8,10172.0,112.863,112.863,112.7149,112.7519,10172.0
2023-04-11 14:45:00,121.83,121.88,121.73,121.76,6990.0,112.7797,112.826,112.6871,112.7149,6990.0
2023-04-11 14:50:00,121.74,121.87,121.71,121.81,9167.0,112.6964,112.8167,112.6686,112.7612,9167.0
2023-04-11 14:55:00,121.82,121.9,121.78,121.86,8075.0,112.7704,112.8445,112.7334,112.8074,8075.0
2023-04-11 15:00:00,121.87,121.96,121.85,121.88,10838.0,112.8167,112.9,112.7982,112.826,10838.0
2023-04-11 15:05:00,121.86,121.87,121.75,121.81,11443.0,112.8074,112.8167,112.7056,112.7612,11443.0
2023-04-11 15:10:00,121.82,121.85,121.72,121.75,10665.0,112.7704,112.7982,112.6778,112.7056,10665.0
2023-04-11 15:15:00,121.76,121.91,121.76,121.87,11219.0,112.7149,112.8537,112.7149,112.8167,11219.0
2023-04-11 15:20:00,121.88,121.99,121.84,121.91,14928.0,112.826,112.9278,112.7889,112.8537,14928.0
2023-04-11 15:25:00,121.91,122.02,121.9,122.0,7558.0,112.8537,112.9556,112.8445,112.937,7558.0
2023-04-11 15:30:00,122.02,122.07,121.91,122.01,13814.0,112.9556,113.0018,112.8537,112.9463,13814.0
2023-04-11 15:35:00,122.02,122.06,121.88,121.88,18621.0,112.9556,112.9926,112.826,112.826,18621.0
2023-04-11 15:40:00,121.86,121.99,121.83,121.92,16978.0,112.8074,112.9278,112.7797,112.863,16978.0
2023-04-11 15:45:00,121.91,121.94,121.71,121.84,23031.0,112.8537,112.8815,112.6686,112.7889,23031.0
2023-04-11 15:50:00,121.86,121.93,121.68,121.74,45916.0,112.8074,112.8722,112.6408,112.6964,45916.0
2023-04-11 15:55:00,121.75,121.77,121.4,121.7,111386.0,112.7056,112.7241,112.3816,112.6593,111386.0
2023-04-12 09:30:00,121.58,122.36,121.51,121.86,73225.0,112.5482,113.2703,112.4834,112.8074,73225.0
2023-04-12 09:35:00,121.83,122.39,121.75,121.89,21452.0,112.7797,113.2981,112.7056,112.8352,21452.0
2023-04-12 09:40:00,121.96,122.2,121.83,121.95,23076.0,112.9,113.1222,112.7797,112.8908,23076.0
2023-04-12 09:45:00,121.91,122.34,121.73,121.92,25081.0,112.8537,113.2518,112.6871,112.863,25081.0
2023-04-12 09:50:00,121.91,122.18,121.59,122.13,23159.0,112.8537,113.1037,112.5575,113.0574,23159.0
2023-04-12 09:55:00,122.2,122.4,121.8,121.8,10815.0,113.1222,113.3073,112.7519,112.7519,10815.0
2023-04-12 10:00:00,121.8,122.46,121.63,122.43,26777.0,112.7519,113.3629,112.5945,113.3351,26777.0
2023-04-12 10:05:00,122.44,122.74,122.32,122.74,18082.0,113.3444,113.6221,113.2333,113.6221,18082.0
2023-04-12 10:10:00,122.77,122.88,122.51,122.56,19966.0,113.6498,113.7517,113.4092,113.4554,19966.0
2023-04-12 10:15:00,122.58,122.84,122.4,122.4,21240.0,113.474,113.7146,113.3073,113.3073,21240.0
2023-04-12 10:20:00,122.45,122.67,122.29,122.33,25685.0,113.3536,113.5573,113.2055,113.2425,25685.0
2023-04-12 10:25:00,122.31,122.75,122.29,122.67,31671.0,113.224,113.6313,113.2055,113.5573,31671.0
2023-04-12 10:30:00,122.66,122.81,122.18,122.18,20274.0,113.548,113.6869,113.1037,113.1037,20274.0
2023-04-12 10:35:00,122.13,122.29,121.93,122.05,10863.0,113.0574,113.2055,112.8722,112.9833,10863.0
2023-04-12 10:40:00,122.05,122.35,121.95,122.12,14749.0,112.9833,113.261,112.8908,113.0481,14749.0
2023-04-12 10:45:00,122.12,122.4,122.11,122.33,8923.0,113.0481,113.3073,113.0389,113.2425,8923.0
2023-04-12 10:50:00,122.27,122.43,122.04,122.11,9301.0,113.187,113.3351,112.9741,113.0389,9301.0
2023-04-12 10:55:00,122.08,122.11,121.78,121.92,17568.0,113.0111,113.0389,112.7334,112.863,17568.0
2023-04-12 11:00:00,121.91,122.15,121.79,121.83,13613.0,112.8537,113.0759,112.7426,112.7797,13613.0
2023-04-12 11:05:00,121.79,121.88,121.67,121.72,13178.0,112.7426,112.826,112.6316,112.6778,13178.0
2023-04-12 11:10:00,121.74,122.01,121.72,121.98,9048.0,112.6964,112.9463,112.6778,112.9185,9048.0
2023-04-12 11:15:00,122.02,122.08,121.81,121.85,8080.0,112.9556,113.0111,112.7612,112.7982,8080.0
2023-04-12 11:20:00,121.83,121.96,121.8,121.91,8060.0,112.7797,112.9,112.7519,112.8537,8060.0
2023-04-12 11:25:00,121.95,122.13,121.93,122.1,10985.0,112.8908,113.0574,112.8722,113.0296,10985.0
2023-04-12 11:30:00,122.16,122.2,122.04,122.14,18068.0,113.0852,113.1222,112.9741,113.0666,18068.0
2023-04-12 11:35:00,122.09,122.2,122.02,122.04,10911.0,113.0204,113.1222,112.9556,112.9741,10911.0
2023-04-12 11:40:00,122.03,122.29,122.03,122.29,48074.0,112.9648,113.2055,112.9648,113.2055,48074.0
2023-04-12 11:45:00,122.29,122.38,122.16,122.22,21230.0,113.2055,113.2888,113.0852,113.1407,21230.0
2023-04-12 11:50:00,122.23,122.23,121.87,121.92,6798.0,113.15,113.15,112.8167,112.863,6798.0
2023-04-12 11:55:00,121.94,122.16,121.93,122.16,8190.0,112.8815,113.0852,112.8722,113.0852,8190.0
2023-04-12 12:00:00,122.13,122.2,121.96,122.08,10514.0,113.0574,113.1222,112.9,113.0111,10514.0
2023-04-12 12:05:00,122.09,122.1,121.98,122.07,5354.0,113.0204,113.0296,112.9185,113.0018,5354.0
2023-04-12 12:10:00,122.05,122.37,122.03,122.22,10407.0,112.9833,113.2796,112.9648,113.1407,10407.0
2023-04-12 12:15:00,122.22,122.28,122.14,122.22,10546.0,113.1407,113.1962,113.0666,113.1407,10546.0
2023-04-12 12:20:00,122.23,122.24,122.07,122.1,8705.0,113.15,113.1592,113.0018,113.0296,8705.0
2023-04-12 12:25:00,122.04,122.31,121.98,122.29,9021.0,112.9741,113.224,112.9185,113.2055,9021.0
2023-04-12 12:30:00,122.31,122.49,122.31,122.49,7769.0,113.224,113.3906,113.224,113.3906,7769.0
2023-04-12 12:35:00,122.49,122.57,122.44,122.49,5925.0,113.3906,113.4647,113.3444,113.3906,5925.0
2023-04-12 12:40:00,122.48,122.69,122.47,122.61,6512.0,113.3814,113.5758,113.3721,113.5017,6512.0
2023-04-12 12:45:00,122.64,122.69,122.49,122.56,9115.0,113.5295,113.5758,113.3906,113.4554,9115.0
2023-04-12 12:50:00,122.56,122.69,122.49,122.6,8813.0,113.4554,113.5758,113.3906,113.4925,8813.0
2023-04-12 12:55:00,122.63,122.74,122.6,122.64,14688.0,113.5202,113.6221,113.4925,113.5295,14688.0
2023-04-12 13:00:00,122.66,122.78,122.65,122.76,12001.0,113.548,113.6591,113.5388,113.6406,12001.0
2023-04-12 13:05:00,122.74,122.86,122.72,122.85,10748.0,113.6221,113.7332,113.6036,113.7239,10748.0
2023-04-12 13:10:00,122.87,122.87,122.73,122.76,8222.0,113.7424,113.7424,113.6128,113.6406,8222.0
2023-04-12 13:15:00,122.75,122.75,122.54,122.6,20985.0,113.6313,113.6313,113.4369,113.4925,20985.0
2023-04-12 13:20:00,122.61,122.67,122.52,122.58,7971.0,113.5017,113.5573,113.4184,113.474,7971.0
2023-04-12 13:25:00,122.58,122.7,122.53,122.64,10704.0,113.474,113.585,113.4277,113.5295,10704.0
2023-04-12 13:30:00,122.63,122.67,122.62,122.65,7777.0,113.5202,113.5573,113.511,113.5388,7777.0
2023-04-12 13:35:00,122.67,122.67,122.54,122.64,29475.0,113.5573,113.5573,113.4369,113.5295,29475.0
2023-04-12 13:40:00,122.61,122.65,122.53,122.57,10853.0,113.5017,113.5388,113.4277,113.4647,10853.0
2023-04-12 13:45:00,122.56,122.71,122.49,122.61,7386.0,113.4554,113.5943,113.3906,113.5017,7386.0
2023-04-12 13:50:00,122.61,122.61,122.49,122.49,4977.0,113.5017,113.5017,113.3906,113.3906,4977.0
2023-04-12 13:55:00,122.49,122.59,122.47,122.56,13830.0,113.3906,113.4832,113.3721,113.4554,13830.0
2023-04-12 14:00:00,122.55,122.71,122.5,122.58,20462.0,113.4462,113.5943,113.3999,113.474,20462.0
2023-04-12 14:05:00,122.55,122.7,122.44,122.53,8935.0,113.4462,113.585,113.3444,113.4277,8935.0
2023-04-12 14:10:00,122.51,122.85,122.46,122.85,6238.0,113.4092,113.7239,113.3629,113.7239,6238.0
2023-04-12 14:15:00,122.84,122.85,122.67,122.7,10004.0,113.7146,113.7239,113.5573,113.585,10004.0
2023-04-12 14:20:00,122.68,122.74,122.61,122.65,13000.0,113.5665,113.6221,113.5017,113.5388,13000.0
2023-04-12 14:25:00,122.63,122.66,122.34,122.45,34049.0,113.5202,113.548,113.2518,113.3536,34049.0
2023-04-12 14:30:00,122.42,122.53,122.25,122.47,32260.0,113.3258,113.4277,113.1685,113.3721,32260.0
2023-04-12 14:35:00,122.46,122.49,122.3,122.43,44470.0,113.3629,113.3906,113.2148,113.3351,44470.0
2023-04-12 14:40:00,122.43,122.6,122.42,122.56,15165.0,113.3351,113.4925,113.3258,113.4554,15165.0
2023-04-12 14:45:00,122.57,122.63,122.47,122.55,11945.0,113.4647,113.5202,113.3721,113.4462,11945.0
2023-04-12 14:50:00,122.63,122.65,122.47,122.52,8974.0,113.5202,113.5388,113.3721,113.4184,8974.0
2023-04-12 14:55:00,122.49,122.66,122.49,122.65,20520.0,113.3906,113.548,113.3906,113.5388,20520.0
2023-04-12 15:00:00,122.66,122.79,122.58,122.61,23476.0,113.548,113.6684,113.474,113.5017,23476.0
2023-04-12 15:05:00,122.61,122.75,122.6,122.68,17544.0,113.5017,113.6313,113.4925,113.5665,17544.0
2023-04-12 15:10:00,122.68,122.69,122.54,122.65,34165.0,113.5665,113.5758,113.4369,113.5388,34165.0
2023-04-12 15:15:00,122.63,122.64,122.4,122.52,26381.0,113.5202,113.5295,113.3073,113.4184,26381.0
2023-04-12 15:20:00,122.55,122.69,122.43,122.58,18087.0,113.4462,113.5758,113.3351,113.474,18087.0
2023-04-12 15:25:00,122.59,122.64,122.33,122.34,21602.0,113.4832,113.5295,113.2425,113.2518,21602.0
2023-04-12 15:30:00,122.35,122.49,122.35,122.4,23401.0,113.261,113.3906,113.261,113.3073,23401.0
2023-04-12 15:35:00,122.4,122.61,122.36,122.58,26624.0,113.3073,113.5017,113.2703,113.474,26624.0
2023-04-12 15:40:00,122.59,122.6,122.39,122.48,26306.0,113.4832,113.4925,113.2981,113.3814,26306.0
2023-04-12 15:45:00,122.53,122.7,122.43,122.49,51564.0,113.4277,113.585,113.3351,113.3906,51564.0
2023-04-12 15:50:00,122.47,122.54,122.34,122.34,69469.0,113.3721,113.4369,113.2518,113.2518,69469.0
2023-04-12 15:55:00,122.34,122.4,122.08,122.34,137014.0,113.2518,113.3073,113.0111,113.2518,137014.0
2023-04-13 09:30:00,121.73,121.94,121.38,121.59,56079.0,113.4536,113.6493,113.1274,113.3231,56079.0
2023-04-13 09:35:00,121.6,121.67,121.4,121.58,65556.0,113.3324,113.3977,113.146,113.3138,65556.0
2023-04-13 09:40:00,121.62,122.05,121.58,121.99,39864.0,113.3511,113.7518,113.3138,113.6959,39864.0
2023-04-13 09:45:00,121.99,122.07,121.67,122.07,14413.0,113.6959,113.7705,113.3977,113.7705,14413.0
2023-04-13 09:50:00,122.12,122.12,121.63,121.82,15410.0,113.8171,113.8171,113.3604,113.5375,15410.0
2023-04-13 09:55:00,121.8,121.94,121.53,121.75,15834.0,113.5188,113.6493,113.2672,113.4722,15834.0
2023-04-13 10:00:00,121.79,121.85,121.6,121.81,7599.0,113.5095,113.5654,113.3324,113.5281,7599.0
2023-04-13 10:05:00,121.82,121.82,121.56,121.57,19698.0,113.5375,113.5375,113.2951,113.3045,19698.0
2023-04-13 10:10:00,121.57,121.96,121.42,121.96,59838.0,113.3045,113.668,113.1647,113.668,59838.0
2023-04-13 10:15:00,121.96,122.04,121.83,121.86,27888.0,113.668,113.7425,113.5468,113.5747,27888.0
2023-04-13 10:20:00,121.87,122.06,121.8,122.04,21689.0,113.5841,113.7612,113.5188,113.7425,21689.0
2023-04-13 10:25:00,122.13,122.33,122.0,122.33,13642.0,113.8264,114.0128,113.7052,114.0128,13642.0
2023-04-13 10:30:00,122.29,122.5,122.21,122.45,36120.0,113.9755,114.1712,113.901,114.1246,36120.0
2023-04-13 10:35:00,122.47,122.47,122.04,122.04,5335.0,114.1433,114.1433,113.7425,113.7425,5335.0
2023-04-13 10:40:00,122.05,122.17,121.9,122.16,5378.0,113.7518,113.8637,113.612,113.8544,5378.0
2023-04-13 10:45:00,122.16,122.24,122.08,122.09,8398.0,113.8544,113.9289,113.7798,113.7891,8398.0
2023-04-13 10:50:00,122.12,122.21,122.09,122.09,7499.0,113.8171,113.901,113.7891,113.7891,7499.0
2023-04-13 10:55:00,122.06,122.09,121.95,121.98,5185.0,113.7612,113.7891,113.6586,113.6866,5185.0
2023-04-13 11:00:00,122.01,122.17,121.98,122.12,6054.0,113.7146,113.8637,113.6866,113.8171,6054.0
2023-04-13 11:05:00,122.08,122.13,121.94,121.98,9035.0,113.7798,113.8264,113.6493,113.6866,9035.0
2023-04-13 11:10:00,121.94,122.06,121.87,121.98,16813.0,113.6493,113.7612,113.5841,113.6866,16813.0
2023-04-13 11:15:00,122.0,122.03,121.83,121.85,31624.0,113.7052,113.7332,113.5468,113.5654,31624.0
2023-04-13 11:20:00,121.89,121.98,121.83,121.86,12456.0,113.6027,113.6866,113.5468,113.5747,12456.0
2023-04-13 11:25:00,121.84,121.87,121.7,121.73,8624.0,113.5561,113.5841,113.4256,113.4536,8624.0
2023-04-13 11:30:00,121.73,121.74,121.56,121.64,8780.0,113.4536,113.4629,113.2951,113.3697,8780.0
2023-04-13 11:35:00,121.62,121.68,121.56,121.6,8385.0,113.3511,113.407,113.2951,113.3324,8385.0
2023-04-13 11:40:00,121.6,121.67,121.53,121.63,13961.0,113.3324,113.3977,113.2672,113.3604,13961.0
2023-04-13 11:45:00,121.61,121.61,121.36,121.44,56054.0,113.3417,113.3417,113.1087,113.1833,56054.0
2023-04-13 11:50:00,121.44,121.44,120.89,120.92,10567.0,113.1833,113.1833,112.6707,112.6987,10567.0
2023-04-13 11:55:00,120.94,121.35,120.92,121.34,29109.0,112.7173,113.0994,112.6987,113.0901,29109.0
2023-04-13 12:00:00,121.35,121.4,121.23,121.36,16873.0,113.0994,113.146,112.9876,113.1087,16873.0
2023-04-13 12:05:00,121.35,121.51,121.34,121.51,14927.0,113.0994,113.2485,113.0901,113.2485,14927.0
2023-04-13 12:10:00,121.51,121.57,121.34,121.34,10999.0,113.2485,113.3045,113.0901,113.0901,10999.0
2023-04-13 12:15:00,121.31,121.48,121.3,121.42,11568.0,113.0621,113.2206,113.0528,113.1647,11568.0
2023-04-13 12:20:00,121.42,121.53,121.38,121.4,47850.0,113.1647,113.2672,113.1274,113.146,47850.0
2023-04-13 12:25:00,121.39,121.41,121.29,121.36,10069.0,113.1367,113.1553,113.0435,113.1087,10069.0
2023-04-13 12:30:00,121.38,121.54,121.38,121.54,8584.0,113.1274,113.2765,113.1274,113.2765,8584.0
2023-04-13 12:35:00,121.52,121.65,121.47,121.62,7579.0,113.2579,113.379,113.2113,113.3511,7579.0
2023-04-13 12:40:00,121.65,121.65,121.51,121.52,9502.0,113.379,113.379,113.2485,113.2579,9502.0
2023-04-13 12:45:00,121.51,121.55,121.47,121.54,4217.0,113.2485,113.2858,113.2113,113.2765,4217.0
2023-04-13 12:50:00,121.55,121.56,121.45,121.49,15878.0,113.2858,113.2951,113.1926,113.2299,15878.0
2023-04-13 12:55:00,121.48,121.57,121.44,121.55,32982.0,113.2206,113.3045,113.1833,113.2858,32982.0
2023-04-13 13:00:00,121.55,121.55,121.22,121.29,30132.0,113.2858,113.2858,112.9783,113.0435,30132.0
2023-04-13 13:05:00,121.3,121.5,121.29,121.47,15174.0,113.0528,113.2392,113.0435,113.2113,15174.0
2023-04-13 13:10:00,121.47,121.59,121.43,121.54,9771.0,113.2113,113.3231,113.174,113.2765,9771.0
2023-04-13 13:15:00,121.54,121.75,121.54,121.66,9911.0,113.2765,113.4722,113.2765,113.3883,9911.0
2023-04-13 13:20:00,121.67,121.77,121.63,121.71,18716.0,113.3977,113.4909,113.3604,113.4349,18716.0
2023-04-13 13:25:00,121.71,121.79,121.67,121.67,23943.0,113.4349,113.5095,113.3977,113.3977,23943.0
2023-04-13 13:30:00,121.68,121.68,121.6,121.65,9460.0,113.407,113.407,113.3324,113.379,9460.0
2023-04-13 13:35:00,121.62,121.68,121.57,121.67,18493.0,113.3511,113.407,113.3045,113.3977,18493.0
2023-04-13 13:40:00,121.66,121.81,121.64,121.8,18571.0,113.3883,113.5281,113.3697,113.5188,18571.0
2023-04-13 13:45:00,121.8,121.85,121.7,121.73,9762.0,113.5188,113.5654,113.4256,113.4536,9762.0
2023-04-13 13:50:00,121.75,121.81,121.62,121.67,44725.0,113.4722,113.5281,113.3511,113.3977,44725.0
2023-04-13 13:55:00,121.66,121.69,121.6,121.64,6035.0,113.3883,113.4163,113.3324,113.3697,6035.0
2023-04-13 14:00:00,121.65,121.75,121.59,121.68,8603.0,113.379,113.4722,113.3231,113.407,8603.0
2023-04-13 14:05:00,121.69,121.73,121.63,121.67,10341.0,113.4163,113.4536,113.3604,113.3977,10341.0
2023-04-13 14:10:00,121.67,121.89,121.62,121.85,13610.0,113.3977,113.6027,113.3511,113.5654,13610.0
2023-04-13 14:15:00,121.86,121.89,121.81,121.83,14540.0,113.5747,113.6027,113.5281,113.5468,14540.0
2023-04-13 14:20:00,121.81,121.84,121.46,121.49,19860.0,113.5281,113.5561,113.2019,113.2299,19860.0
2023-04-13 14:25:00,121.47,121.47,121.35,121.42,7350.0,113.2113,113.2113,113.0994,113.1647,7350.0
2023-04-13 14:30:00,121.39,121.49,121.38,121.48,11237.0,113.1367,113.2299,113.1274,113.2206,11237.0
2023-04-13 14:35:00,121.46,121.53,121.42,121.52,5470.0,113.2019,113.2672,113.1647,113.2579,5470.0
2023-04-13 14:40:00,121.54,121.57,121.46,121.52,12097.0,113.2765,113.3045,113.2019,113.2579,12097.0
2023-04-13 14:45:00,121.53,121.61,121.46,121.49,9006.0,113.2672,113.3417,113.2019,113.2299,9006.0
2023-04-13 14:50:00,121.49,121.52,121.38,121.44,8427.0,113.2299,113.2579,113.1274,113.1833,8427.0
2023-04-13 14:55:00,121.44,121.55,121.4,121.52,7136.0,113.1833,113.2858,113.146,113.2579,7136.0
2023-04-13 15:00:00,121.55,121.6,121.41,121.43,6654.0,113.2858,113.3324,113.1553,113.174,6654.0
2023-04-13 15:05:00,121.45,121.58,121.45,121.54,5969.0,113.1926,113.3138,113.1926,113.2765,5969.0
2023-04-13 15:10:00,121.56,121.64,121.56,121.62,9432.0,113.2951,113.3697,113.2951,113.3511,9432.0
2023-04-13 15:15:00,121.61,121.68,121.56,121.68,20756.0,113.3417,113.407,113.2951,113.407,20756.0
2023-04-13 15:20:00,121.71,121.71,121.58,121.62,11383.0,113.4349,113.4349,113.3138,113.3511,11383.0
2023-04-13 15:25:00,121.61,121.71,121.58,121.69,12467.0,113.3417,113.4349,113.3138,113.4163,12467.0
2023-04-13 15:30:00,121.69,121.83,121.61,121.69,45547.0,113.4163,113.5468,113.3417,113.4163,45547.0
2023-04-13 15:35:00,121.69,121.71,121.56,121.56,21091.0,113.4163,113.4349,113.2951,113.2951,21091.0
2023-04-13 15:40:00,121.56,121.62,121.51,121.58,14419.0,113.2951,113.3511,113.2485,113.3138,14419.0
2023-04-13 15:45:00,121.56,121.65,121.31,121.35,36089.0,113.2951,113.379,113.0621,113.0994,36089.0
2023-04-13 15:50:00,121.34,121.39,121.2,121.25,56964.0,113.0901,113.1367,112.9596,113.0062,56964.0
2023-04-13 15:55:00,121.27,121.33,121.08,121.28,150694.0,113.0249,113.0808,112.8478,113.0342,150694.0
2023-04-14 09:30:00,121.5,122.34,121.5,122.08,44557.0,113.2392,114.0221,113.2392,113.7798,44557.0
2023-04-14 09:35:00,122.37,122.42,122.12,122.2,17420.0,114.0501,114.0967,113.8171,113.8916,17420.0
2023-04-14 09:40:00,122.18,122.23,121.97,122.2,37351.0,113.873,113.9196,113.6773,113.8916,37351.0
2023-04-14 09:45:00,122.19,122.41,122.18,122.3,30650.0,113.8823,114.0874,113.873,113.9848,30650.0
2023-04-14 09:50:00,122.3,122.4,122.1,122.32,21828.0,113.9848,114.078,113.7984,114.0035,21828.0
2023-04-14 09:55:00,122.29,122.57,122.29,122.43,24274.0,113.9755,114.2365,113.9755,114.106,24274.0
2023-04-14 10:00:00,122.26,122.58,122.18,122.55,9587.0,113.9476,114.2458,113.873,114.2178,9587.0
2023-04-14 10:05:00,122.57,122.58,121.83,122.2,25781.0,114.2365,114.2458,113.5468,113.8916,25781.0
2023-04-14 10:10:00,122.22,122.33,121.83,121.88,24492.0,113.9103,114.0128,113.5468,113.5934,24492.0
2023-04-14 10:15:00,121.8,121.93,121.54,121.61,20436.0,113.5188,113.64,113.2765,113.3417,20436.0
2023-04-14 10:20:00,121.58,121.68,121.26,121.35,20415.0,113.3138,113.407,113.0155,113.0994,20415.0
2023-04-14 10:25:00,121.38,121.43,121.18,121.21,11301.0,113.1274,113.174,112.941,112.9689,11301.0
2023-04-14 10:30:00,121.2,121.33,120.9,121.19,90765.0,112.9596,113.0808,112.68,112.9503,90765.0
2023-04-14 10:35:00,121.16,121.64,121.02,121.64,12014.0,112.9223,113.3697,112.7919,113.3697,12014.0
2023-04-14 10:40:00,121.68,121.68,121.17,121.41,13825.0,113.407,113.407,112.9317,113.1553,13825.0
2023-04-14 10:45:00,121.42,121.57,121.3,121.48,10482.0,113.1647,113.3045,113.0528,113.2206,10482.0
2023-04-14 10:50:00,121.47,121.59,121.22,121.24,11358.0,113.2113,113.3231,112.9783,112.9969,11358.0
2023-04-14 10:55:00,121.24,121.55,121.22,121.47,10694.0,112.9969,113.2858,112.9783,113.2113,10694.0
2023-04-14 11:00:00,121.52,121.57,121.23,121.25,24914.0,113.2579,113.3045,112.9876,113.0062,24914.0
2023-04-14 11:05:00,121.19,121.46,121.13,121.21,20592.0,112.9503,113.2019,112.8944,112.9689,20592.0
2023-04-14 11:10:00,121.21,121.31,120.98,121.1,15786.0,112.9689,113.0621,112.7546,112.8664,15786.0
2023-04-14 11:15:00,121.08,121.25,121.08,121.14,19172.0,112.8478,113.0062,112.8478,112.9037,19172.0
2023-04-14 11:20:00,121.14,121.22,121.06,121.08,12548.0,112.9037,112.9783,112.8291,112.8478,12548.0
2023-04-14 11:25:00,121.06,121.23,120.97,121.19,11808.0,112.8291,112.9876,112.7453,112.9503,11808.0
2023-04-14 11:30:00,121.19,121.39,121.18,121.39,15111.0,112.9503,113.1367,112.941,113.1367,15111.0
2023-04-14 11:35:00,121.38,121.38,121.09,121.14,14194.0,113.1274,113.1274,112.8571,112.9037,14194.0
2023-04-14 11:40:00,121.11,121.25,121.09,121.2,11647.0,112.8757,113.0062,112.8571,112.9596,11647.0
2023-04-14 11:45:00,121.2,121.3,121.16,121.19,12272.0,112.9596,113.0528,112.9223,112.9503,12272.0
2023-04-14 11:50:00,121.19,121.22,121.04,121.1,9647.0,112.9503,112.9783,112.8105,112.8664,9647.0
2023-04-14 11:55:00,121.08,121.24,121.07,121.24,7676.0,112.8478,112.9969,112.8385,112.9969,7676.0
2023-04-14 12:00:00,121.25,121.36,121.12,121.15,11577.0,113.0062,113.1087,112.8851,112.913,11577.0
2023-04-14 12:05:00,121.19,121.23,121.0,121.08,12820.0,112.9503,112.9876,112.7732,112.8478,12820.0
2023-04-14 12:10:00,121.14,121.19,121.04,121.05,9454.0,112.9037,112.9503,112.8105,112.8198,9454.0
2023-04-14 12:15:00,121.03,121.2,121.02,121.2,6980.0,112.8012,112.9596,112.7919,112.9596,6980.0
2023-04-14 12:20:00,121.18,121.3,121.1,121.11,9836.0,112.941,113.0528,112.8664,112.8757,9836.0
2023-04-14 12:25:00,121.14,121.41,121.13,121.31,7607.0,112.9037,113.1553,112.8944,113.0621,7607.0
2023-04-14 12:30:00,121.32,121.55,121.29,121.51,9787.0,113.0715,113.2858,113.0435,113.2485,9787.0
2023-04-14 12:35:00,121.52,121.52,121.31,121.38,6016.0,113.2579,113.2579,113.0621,113.1274,6016.0
2023-04-14 12:40:00,121.39,121.52,121.32,121.35,8382.0,113.1367,113.2579,113.0715,113.0994,8382.0
2023-04-14 12:45:00,121.33,121.36,121.19,121.32,21749.0,113.0808,113.1087,112.9503,113.0715,21749.0
2023-04-14 12:50:00,121.3,121.42,121.29,121.32,11736.0,113.0528,113.1647,113.0435,113.0715,11736.0
2023-04-14 12:55:00,121.26,121.52,121.23,121.46,12733.0,113.0155,113.2579,112.9876,113.2019,12733.0
2023-04-14 13:00:00,121.47,121.59,121.42,121.44,15986.0,113.2113,113.3231,113.1647,113.1833,15986.0
2023-04-14 13:05:00,121.46,121.52,121.41,121.42,12969.0,113.2019,113.2579,113.1553,113.1647,12969.0
2023-04-14 13:10:00,121.45,121.48,121.08,121.1,14455.0,113.1926,113.2206,112.8478,112.8664,14455.0
2023-04-14 13:15:00,121.12,121.25,121.12,121.17,16500.0,112.8851,113.0062,112.8851,112.9317,16500.0
2023-04-14 13:20:00,121.22,121.22,121.05,121.12,8654.0,112.9783,112.9783,112.8198,112.8851,8654.0
2023-04-14 13:25:00,121.13,121.16,121.04,121.07,10568.0,112.8944,112.9223,112.8105,112.8385,10568.0
2023-04-14 13:30:00,121.07,121.15,120.98,121.11,18978.0,112.8385,112.913,112.7546,112.8757,18978.0
2023-04-14 13:35:00,121.11,121.12,120.99,121.06,10964.0,112.8757,112.8851,112.7639,112.8291,10964.0
2023-04-14 13:40:00,121.07,121.13,120.95,120.97,38414.0,112.8385,112.8944,112.7266,112.7453,38414.0
2023-04-14 13:45:00,121.0,121.21,120.98,121.16,16090.0,112.7732,112.9689,112.7546,112.9223,16090.0
2023-04-14 13:50:00,121.17,121.24,121.03,121.1,9636.0,112.9317,112.9969,112.8012,112.8664,9636.0
2023-04-14 13:55:00,121.1,121.13,121.0,121.03,10322.0,112.8664,112.8944,112.7732,112.8012,10322.0
2023-04-14 14:00:00,121.05,121.15,120.99,121.07,34550.0,112.8198,112.913,112.7639,112.8385,34550.0
2023-04-14 14:05:00,121.02,121.15,121.01,121.14,7199.0,112.7919,112.913,112.7825,112.9037,7199.0
2023-04-14 14:10:00,121.12,121.17,121.01,121.07,7711.0,112.8851,112.9317,112.7825,112.8385,7711.0
2023-04-14 14:15:00,121.07,121.14,121.02,121.12,5388.0,112.8385,112.9037,112.7919,112.8851,5388.0
2023-04-14 14:20:00,121.12,121.2,121.11,121.13,11448.0,112.8851,112.9596,112.8757,112.8944,11448.0
2023-04-14 14:25:00,121.14,121.19,121.06,121.16,10472.0,112.9037,112.9503,112.8291,112.9223,10472.0
2023-04-14 14:30:00,121.19,121.38,121.19,121.26,9181.0,112.9503,113.1274,112.9503,113.0155,9181.0
2023-04-14 14:35:00,121.28,121.32,121.22,121.24,8836.0,113.0342,113.0715,112.9783,112.9969,8836.0
2023-04-14 14:40:00,121.21,121.22,121.14,121.19,6275.0,112.9689,112.9783,112.9037,112.9503,6275.0
2023-04-14 14:45:00,121.18,121.26,121.1,121.23,8977.0,112.941,113.0155,112.8664,112.9876,8977.0
2023-04-14 14:50:00,121.24,121.3,121.18,121.23,9000.0,112.9969,113.0528,112.941,112.9876,9000.0
2023-04-14 14:55:00,121.24,121.29,121.2,121.29,8908.0,112.9969,113.0435,112.9596,113.0435,8908.0
2023-04-14 15:00:00,121.3,121.33,121.19,121.21,11825.0,113.0528,113.0808,112.9503,112.9689,11825.0
2023-04-14 15:05:00,121.22,121.28,121.16,121.18,9714.0,112.9783,113.0342,112.9223,112.941,9714.0
2023-04-14 15:10:00,121.19,121.25,121.1,121.15,20910.0,112.9503,113.0062,112.8664,112.913,20910.0
2023-04-14 15:15:00,121.15,121.2,121.02,121.2,18957.0,112.913,112.9596,112.7919,112.9596,18957.0
2023-04-14 15:20:00,121.18,121.25,121.08,121.24,19988.0,112.941,113.0062,112.8478,112.9969,19988.0
2023-04-14 15:25:00,121.29,121.4,121.26,121.34,12736.0,113.0435,113.146,113.0155,113.0901,12736.0
2023-04-14 15:30:00,121.34,121.4,121.24,121.34,16981.0,113.0901,113.146,112.9969,113.0901,16981.0
2023-04-14 15:35:00,121.38,121.57,121.37,121.57,21452.0,113.1274,113.3045,113.1181,113.3045,21452.0
2023-04-14 15:40:00,121.59,121.63,121.45,121.5,20789.0,113.3231,113.3604,113.1926,113.2392,20789.0
2023-04-14 15:45:00,121.52,121.6,121.49,121.53,34973.0,113.2579,113.3324,113.2299,113.2672,34973.0
2023-04-14 15:50:00,121.51,121.6,121.42,121.52,36181.0,113.2485,113.3324,113.1647,113.2579,36181.0
2023-04-14 15:55:00,121.52,121.65,121.41,121.61,157041.0,113.2579,113.379,113.1553,113.3417,157041.0
2023-04-17 09:30:00,121.49,121.66,120.97,121.11,84456.0,113.2299,113.3883,112.7453,112.8757,84456.0
2023-04-17 09:35:00,121.15,121.41,121.1,121.22,13507.0,112.913,113.1553,112.8664,112.9783,13507.0
2023-04-17 09:40:00,121.29,121.83,121.23,121.83,5321.0,113.0435,113.5468,112.9876,113.5468,5321.0
2023-04-17 09:45:00,121.83,121.97,121.48,121.52,13029.0,113.5468,113.6773,113.2206,113.2579,13029.0
2023-04-17 09:50:00,121.62,121.66,121.37,121.4,70152.0,113.3511,113.3883,113.1181,113.146,70152.0
2023-04-17 09:55:00,121.45,121.75,121.23,121.23,17464.0,113.1926,113.4722,112.9876,112.9876,17464.0
2023-04-17 10:00:00,121.26,121.76,121.26,121.51,10502.0,113.0155,113.4815,113.0155,113.2485,10502.0
2023-04-17 10:05:00,121.59,121.84,121.48,121.8,9855.0,113.3231,113.5561,113.2206,113.5188,9855.0
2023-04-17 10:10:00,121.8,121.8,121.46,121.59,73885.0,113.5188,113.5188,113.2019,113.3231,73885.0
2023-04-17 10:15:00,121.58,121.68,121.2,121.4,17869.0,113.3138,113.407,112.9596,113.146,17869.0
2023-04-17 10:20:00,121.39,121.4,121.19,121.3,16628.0,113.1367,113.146,112.9503,113.0528,16628.0
2023-04-17 10:25:00,121.31,121.4,121.26,121.33,30581.0,113.0621,113.146,113.0155,113.0808,30581.0
2023-04-17 10:30:00,121.36,121.49,121.23,121.31,14149.0,113.1087,113.2299,112.9876,113.0621,14149.0
2023-04-17 10:35:00,121.31,121.43,120.96,121.0,23469.0,113.0621,113.174,112.7359,112.7732,23469.0
2023-04-17 10:40:00,121.02,121.07,120.84,121.02,39639.0,112.7919,112.8385,112.6241,112.7919,39639.0
2023-04-17 10:45:00,120.99,121.19,120.97,121.12,46317.0,112.7639,112.9503,112.7453,112.8851,46317.0
2023-04-17 10:50:00,121.13,121.5,121.13,121.28,11342.0,112.8944,113.2392,112.8944,113.0342,11342.0
2023-04-17 10:55:00,121.25,121.3,121.13,121.15,15910.0,113.0062,113.0528,112.8944,112.913,15910.0
2023-04-17 11:00:00,121.15,121.26,121.09,121.16,14241.0,112.913,113.0155,112.8571,112.9223,14241.0
2023-04-17 11:05:00,121.18,121.23,121.08,121.18,18913.0,112.941,112.9876,112.8478,112.941,18913.0
2023-04-17 11:10:00,121.18,121.21,120.98,121.0,18574.0,112.941,112.9689,112.7546,112.7732,18574.0
2023-04-17 11:15:00,121.0,121.06,120.88,120.92,37567.0,112.7732,112.8291,112.6614,112.6987,37567.0
2023-04-17 11:20:00,120.9,121.18,120.73,121.13,38411.0,112.68,112.941,112.5216,112.8944,38411.0
2023-04-17 11:25:00,121.15,121.29,121.14,121.25,25351.0,112.913,113.0435,112.9037,113.0062,25351.0
2023-04-17 11:30:00,121.26,121.43,121.16,121.29,24078.0,113.0155,113.174,112.9223,113.0435,24078.0
2023-04-17 11:35:00,121.27,121.27,121.07,121.09,15783.0,113.0249,113.0249,112.8385,112.8571,15783.0
2023-04-17 11:40:00,121.12,121.37,121.09,121.21,10977.0,112.8851,113.1181,112.8571,112.9689,10977.0
2023-04-17 11:45:00,121.21,121.34,121.2,121.31,14716.0,112.9689,113.0901,112.9596,113.0621,14716.0
2023-04-17 11:50:00,121.34,121.47,121.29,121.32,133471.0,113.0901,113.2113,113.0435,113.0715,133471.0
2023-04-17 11:55:00,121.34,121.63,121.34,121.58,19966.0,113.0901,113.3604,113.0901,113.3138,19966.0
2023-04-17 12:00:00,121.59,121.82,121.59,121.71,16884.0,113.3231,113.5375,113.3231,113.4349,16884.0
2023-04-17 12:05:00,121.71,121.77,121.6,121.77,13771.0,113.4349,113.4909,113.3324,113.4909,13771.0
2023-04-17 12:10:00,121.79,121.8,121.49,121.52,14902.0,113.5095,113.5188,113.2299,113.2579,14902.0
2023-04-17 12:15:00,121.56,121.69,121.52,121.65,13903.0,113.2951,113.4163,113.2579,113.379,13903.0
2023-04-17 12:20:00,121.64,121.71,121.54,121.57,18014.0,113.3697,113.4349,113.2765,113.3045,18014.0
2023-04-17 12:25:00,121.58,121.64,121.39,121.46,12868.0,113.3138,113.3697,113.1367,113.2019,12868.0
2023-04-17 12:30:00,121.46,121.62,121.45,121.57,11778.0,113.2019,113.3511,113.1926,113.3045,11778.0
2023-04-17 12:35:00,121.54,121.64,121.52,121.58,10049.0,113.2765,113.3697,113.2579,113.3138,10049.0
2023-04-17 12:40:00,121.52,121.61,121.43,121.48,10528.0,113.2579,113.3417,113.174,113.2206,10528.0
2023-04-17 12:45:00,121.49,121.54,121.26,121.3,11710.0,113.2299,113.2765,113.0155,113.0528,11710.0
2023-04-17 12:50:00,121.31,121.36,121.12,121.15,50152.0,113.0621,113.1087,112.8851,112.913,50152.0
2023-04-17 12:55:00,121.19,121.38,121.13,121.37,18135.0,112.9503,113.1274,112.8944,113.1181,18135.0
2023-04-17 13:00:00,121.36,121.38,121.3,121.34,9076.0,113.1087,113.1274,113.0528,113.0901,9076.0
2023-04-17 13:05:00,121.32,121.34,121.15,121.15,7073.0,113.0715,113.0901,112.913,112.913,7073.0
2023-04-17 13:10:00,121.15,121.3,121.15,121.28,8818.0,112.913,113.0528,112.913,113.0342,8818.0
2023-04-17 13:15:00,121.29,121.5,121.29,121.5,9297.0,113.0435,113.2392,113.0435,113.2392,9297.0
2023-04-17 13:20:00,121.5,121.56,121.45,121.48,10895.0,113.2392,113.2951,113.1926,113.2206,10895.0
2023-04-17 13:25:00,121.5,121.52,121.44,121.5,9118.0,113.2392,113.2579,113.1833,113.2392,9118.0
2023-04-17 13:30:00,121.5,121.51,121.39,121.43,12200.0,113.2392,113.2485,113.1367,113.174,12200.0
2023-04-17 13:35:00,121.42,121.43,121.3,121.3,8764.0,113.1647,113.174,113.0528,113.0528,8764.0
2023-04-17 13:40:00,121.31,121.34,121.2,121.22,7244.0,113.0621,113.0901,112.9596,112.9783,7244.0
2023-04-17 13:45:00,121.22,121.41,121.22,121.36,9667.0,112.9783,113.1553,112.9783,113.1087,9667.0
2023-04-17 13:50:00,121.35,121.37,121.22,121.25,5418.0,113.0994,113.1181,112.9783,113.0062,5418.0
2023-04-17 13:55:00,121.21,121.21,121.04,121.09,39969.0,112.9689,112.9689,112.8105,112.8571,39969.0
2023-04-17 14:00:00,121.1,121.11,120.72,120.77,75464.0,112.8664,112.8757,112.5123,112.5589,75464.0
2023-04-17 14:05:00,120.77,120.91,120.75,120.91,56606.0,112.5589,112.6893,112.5402,112.6893,56606.0
2023-04-17 14:10:00,120.92,120.97,120.81,120.88,17385.0,112.6987,112.7453,112.5961,112.6614,17385.0
2023-04-17 14:15:00,120.87,120.9,120.77,120.78,32167.0,112.6521,112.68,112.5589,112.5682,32167.0
2023-04-17 14:20:00,120.79,120.88,120.62,120.69,40098.0,112.5775,112.6614,112.4191,112.4843,40098.0
2023-04-17 14:25:00,120.71,120.86,120.65,120.74,82273.0,112.5029,112.6427,112.447,112.5309,82273.0
2023-04-17 14:30:00,120.77,120.89,120.76,120.84,16921.0,112.5589,112.6707,112.5495,112.6241,16921.0
2023-04-17 14:35:00,120.83,120.86,120.77,120.81,37900.0,112.6148,112.6427,112.5589,112.5961,37900.0
2023-04-17 14:40:00,120.83,120.95,120.83,120.9,14259.0,112.6148,112.7266,112.6148,112.68,14259.0
2023-04-17 14:45:00,120.91,120.93,120.78,120.86,16329.0,112.6893,112.708,112.5682,112.6427,16329.0
2023-04-17 14:50:00,120.88,121.02,120.88,120.92,13296.0,112.6614,112.7919,112.6614,112.6987,13296.0
2023-04-17 14:55:00,120.94,121.13,120.93,121.1,17966.0,112.7173,112.8944,112.708,112.8664,17966.0
2023-04-17 15:00:00,121.1,121.3,121.1,121.25,17475.0,112.8664,113.0528,112.8664,113.0062,17475.0
2023-04-17 15:05:00,121.26,121.26,121.14,121.24,19488.0,113.0155,113.0155,112.9037,112.9969,19488.0
2023-04-17 15:10:00,121.25,121.31,121.17,121.18,15163.0,113.0062,113.0621,112.9317,112.941,15163.0
2023-04-17 15:15:00,121.19,121.22,121.12,121.17,13886.0,112.9503,112.9783,112.8851,112.9317,13886.0
2023-04-17 15:20:00,121.18,121.24,121.11,121.14,13206.0,112.941,112.9969,112.8757,112.9037,13206.0
2023-04-17 15:25:00,121.14,121.19,121.07,121.07,19014.0,112.9037,112.9503,112.8385,112.8385,19014.0
2023-04-17 15:30:00,121.05,121.07,120.97,120.99,20912.0,112.8198,112.8385,112.7453,112.7639,20912.0
2023-04-17 15:35:00,121.0,121.04,120.91,120.92,37623.0,112.7732,112.8105,112.6893,112.6987,37623.0
2023-04-17 15:40:00,120.93,121.03,120.86,120.96,28957.0,112.708,112.8012,112.6427,112.7359,28957.0
2023-04-17 15:45:00,120.95,121.0,120.88,120.96,45415.0,112.7266,112.7732,112.6614,112.7359,45415.0
2023-04-17 15:50:00,120.96,121.07,120.91,120.92,70793.0,112.7359,112.8385,112.6893,112.6987,70793.0
2023-04-17 15:55:00,120.92,120.97,120.74,120.8,175401.0,112.6987,112.7453,112.5309,112.5868,175401.0
2023-04-18 09:30:00,120.25,120.55,120.01,120.09,96031.0,112.0742,112.3538,111.8505,111.9251,96031.0
2023-04-18 09:35:00,120.15,120.18,119.82,120.04,28162.0,111.981,112.009,111.6734,111.8785,28162.0
2023-04-18 09:40:00,120.0,120.08,119.9,119.99,14364.0,111.8412,111.9158,111.748,111.8319,14364.0
2023-04-18 09:45:00,119.95,120.19,119.93,120.01,31702.0,111.7946,112.0183,111.776,111.8505,31702.0
2023-04-18 09:50:00,120.03,120.03,119.78,119.88,15797.0,111.8692,111.8692,111.6362,111.7294,15797.0
2023-04-18 09:55:00,119.84,120.0,119.62,119.76,24207.0,111.6921,111.8412,111.487,111.6175,24207.0
2023-04-18 10:00:00,119.8,119.99,119.38,119.51,24227.0,111.6548,111.8319,111.2634,111.3845,24227.0
2023-04-18 10:05:00,119.53,119.55,119.04,119.45,77935.0,111.4032,111.4218,110.9465,111.3286,77935.0
2023-04-18 10:10:00,119.47,119.61,119.13,119.51,44866.0,111.3472,111.4777,111.0304,111.3845,44866.0
2023-04-18 10:15:00,119.53,119.65,119.28,119.44,19026.0,111.4032,111.515,111.1702,111.3193,19026.0
2023-04-18 10:20:00,119.47,119.81,119.44,119.71,21673.0,111.3472,111.6641,111.3193,111.5709,21673.0
2023-04-18 10:25:00,119.72,119.8,119.42,119.78,20617.0,111.5802,111.6548,111.3006,111.6362,20617.0
2023-04-18 10:30:00,119.77,119.95,119.59,119.76,22670.0,111.6268,111.7946,111.4591,111.6175,22670.0
2023-04-18 10:35:00,119.76,119.8,119.43,119.57,30259.0,111.6175,111.6548,111.31,111.4404,30259.0
2023-04-18 10:40:00,119.6,119.69,119.54,119.6,13371.0,111.4684,111.5523,111.4125,111.4684,13371.0
2023-04-18 10:45:00,119.61,119.63,119.16,119.16,9128.0,111.4777,111.4964,111.0583,111.0583,9128.0
2023-04-18 10:50:00,119.18,119.31,119.09,119.15,17617.0,111.077,111.1981,110.9931,111.049,17617.0
2023-04-18 10:55:00,119.13,119.3,118.96,119.16,21019.0,111.0304,111.1888,110.8719,111.0583,21019.0
2023-04-18 11:00:00,119.25,119.45,119.25,119.41,15483.0,111.1422,111.3286,111.1422,111.2913,15483.0
2023-04-18 11:05:00,119.4,119.41,119.22,119.25,25274.0,111.282,111.2913,111.1142,111.1422,25274.0
2023-04-18 11:10:00,119.18,119.18,118.85,118.91,10695.0,111.077,111.077,110.7694,110.8253,10695.0
2023-04-18 11:15:00,118.9,119.01,118.81,118.95,11283.0,110.816,110.9185,110.7321,110.8626,11283.0
2023-04-18 11:20:00,118.92,118.92,118.66,118.69,23227.0,110.8346,110.8346,110.5923,110.6203,23227.0
2023-04-18 11:25:00,118.68,119.06,118.6,119.06,38002.0,110.611,110.9651,110.5364,110.9651,38002.0
2023-04-18 11:30:00,119.07,119.51,119.06,119.47,66153.0,110.9744,111.3845,110.9651,111.3472,66153.0
2023-04-18 11:35:00,119.48,119.75,119.4,119.41,8508.0,111.3566,111.6082,111.282,111.2913,8508.0
2023-04-18 11:40:00,119.48,119.51,119.2,119.48,20554.0,111.3566,111.3845,111.0956,111.3566,20554.0
2023-04-18 11:45:00,119.51,119.52,119.34,119.46,9309.0,111.3845,111.3938,111.2261,111.3379,9309.0
2023-04-18 11:50:00,119.48,119.5,119.24,119.31,21237.0,111.3566,111.3752,111.1329,111.1981,21237.0
2023-04-18 11:55:00,119.33,119.56,119.28,119.53,19382.0,111.2168,111.4311,111.1702,111.4032,19382.0
2023-04-18 12:00:00,119.56,119.91,119.56,119.88,27316.0,111.4311,111.7573,111.4311,111.7294,27316.0
2023-04-18 12:05:00,119.88,120.04,119.76,120.01,22101.0,111.7294,111.8785,111.6175,111.8505,22101.0
2023-04-18 12:10:00,120.01,120.18,119.9,120.15,14398.0,111.8505,112.009,111.748,111.981,14398.0
2023-04-18 12:15:00,120.16,120.19,119.98,120.15,40877.0,111.9903,112.0183,111.8226,111.981,40877.0
2023-04-18 12:20:00,120.16,120.42,120.04,120.37,21768.0,111.9903,112.2327,111.8785,112.1861,21768.0
2023-04-18 12:25:00,120.29,120.53,120.24,120.39,9198.0,112.1115,112.3352,112.0649,112.2047,9198.0
2023-04-18 12:30:00,120.35,120.36,120.22,120.32,8812.0,112.1674,112.1767,112.0463,112.1395,8812.0
2023-04-18 12:35:00,120.31,120.33,120.03,120.04,30171.0,112.1301,112.1488,111.8692,111.8785,30171.0
2023-04-18 12:40:00,120.04,120.08,119.19,119.92,234851.0,111.8785,111.9158,111.0863,111.7666,234851.0
2023-04-18 12:45:00,119.91,120.22,119.9,120.15,18512.0,111.7573,112.0463,111.748,111.981,18512.0
2023-04-18 12:50:00,120.16,120.19,119.88,119.96,14660.0,111.9903,112.0183,111.7294,111.8039,14660.0
2023-04-18 12:55:00,120.0,120.07,119.89,119.89,11116.0,111.8412,111.9065,111.7387,111.7387,11116.0
2023-04-18 13:00:00,119.88,119.89,119.65,119.8,12752.0,111.7294,111.7387,111.515,111.6548,12752.0
2023-04-18 13:05:00,119.8,119.94,119.79,119.9,15180.0,111.6548,111.7853,111.6455,111.748,15180.0
2023-04-18 13:10:00,119.88,120.08,119.78,119.99,23520.0,111.7294,111.9158,111.6362,111.8319,23520.0
2023-04-18 13:15:00,120.02,120.13,119.92,120.04,14320.0,111.8599,111.9624,111.7666,111.8785,14320.0
2023-04-18 13:20:00,120.03,120.03,119.89,119.93,11333.0,111.8692,111.8692,111.7387,111.776,11333.0
2023-04-18 13:25:00,119.92,120.12,119.92,120.0,13289.0,111.7666,111.9531,111.7666,111.8412,13289.0
2023-04-18 13:30:00,120.02,120.36,120.02,120.29,17330.0,111.8599,112.1767,111.8599,112.1115,17330.0
2023-04-18 13:35:00,120.28,120.32,120.0,120.04,13966.0,112.1022,112.1395,111.8412,111.8785,13966.0
2023-04-18 13:40:00,120.02,120.02,119.88,119.96,34260.0,111.8599,111.8599,111.7294,111.8039,34260.0
2023-04-18 13:45:00,120.0,120.02,119.72,119.73,27459.0,111.8412,111.8599,111.5802,111.5896,27459.0
2023-04-18 13:50:00,119.76,119.76,119.46,119.54,22557.0,111.6175,111.6175,111.3379,111.4125,22557.0
2023-04-18 13:55:00,119.54,119.57,119.31,119.32,18753.0,111.4125,111.4404,111.1981,111.2074,18753.0
2023-04-18 14:00:00,119.32,119.48,119.26,119.48,15268.0,111.2074,111.3566,111.1515,111.3566,15268.0
2023-04-18 14:05:00,119.49,119.51,119.22,119.38,14424.0,111.3659,111.3845,111.1142,111.2634,14424.0
2023-04-18 14:10:00,119.36,119.44,119.23,119.33,13605.0,111.2447,111.3193,111.1236,111.2168,13605.0
2023-04-18 14:15:00,119.31,119.39,119.19,119.19,12495.0,111.1981,111.2727,111.0863,111.0863,12495.0
2023-04-18 14:20:00,119.17,119.31,119.1,119.3,26567.0,111.0676,111.1981,111.0024,111.1888,26567.0
2023-04-18 14:25:00,119.3,119.33,119.0,119.15,92773.0,111.1888,111.2168,110.9092,111.049,92773.0
2023-04-18 14:30:00,119.14,119.14,118.99,119.01,15889.0,111.0397,111.0397,110.8999,110.9185,15889.0
2023-04-18 14:35:00,119.02,119.13,118.97,118.99,12076.0,110.9278,111.0304,110.8812,110.8999,12076.0
2023-04-18 14:40:00,119.0,119.23,118.96,119.2,20169.0,110.9092,111.1236,110.8719,111.0956,20169.0
2023-04-18 14:45:00,119.19,119.25,118.87,118.92,17723.0,111.0863,111.1422,110.788,110.8346,17723.0
2023-04-18 14:50:00,118.95,119.04,118.81,119.03,13730.0,110.8626,110.9465,110.7321,110.9372,13730.0
2023-04-18 14:55:00,119.01,119.02,118.94,118.95,14999.0,110.9185,110.9278,110.8533,110.8626,14999.0
2023-04-18 15:00:00,118.96,119.11,118.96,119.09,17339.0,110.8719,111.0117,110.8719,110.9931,17339.0
2023-04-18 15:05:00,119.11,119.21,119.05,119.13,17742.0,111.0117,111.1049,110.9558,111.0304,17742.0
2023-04-18 15:10:00,119.14,119.27,119.13,119.2,21177.0,111.0397,111.1608,111.0304,111.0956,21177.0
2023-04-18 15:15:00,119.19,119.22,119.12,119.19,20702.0,111.0863,111.1142,111.021,111.0863,20702.0
2023-04-18 15:20:00,119.19,119.19,118.92,118.97,26846.0,111.0863,111.0863,110.8346,110.8812,26846.0
2023-04-18 15:25:00,118.96,119.01,118.91,118.97,42280.0,110.8719,110.9185,110.8253,110.8812,42280.0
2023-04-18 15:30:00,118.97,119.01,118.92,118.95,22847.0,110.8812,110.9185,110.8346,110.8626,22847.0
2023-04-18 15:35:00,118.95,119.02,118.94,119.0,48075.0,110.8626,110.9278,110.8533,110.9092,48075.0
2023-04-18 15:40:00,119.01,119.02,118.97,119.0,81880.0,110.9185,110.9278,110.8812,110.9092,81880.0
2023-04-18 15:45:00,118.99,119.2,118.96,119.2,60761.0,110.8999,111.0956,110.8719,111.0956,60761.0
2023-04-18 15:50:00,119.21,119.22,118.88,119.18,65053.0,111.1049,111.1142,110.7974,111.077,65053.0
2023-04-18 15:55:00,119.2,119.23,118.85,119.0,285908.0,111.0956,111.1236,110.7694,110.9092,285908.0
2023-04-19 09:30:00,117.57,118.29,117.38,118.28,102450.0,109.5764,110.2475,109.3993,110.2382,102450.0
2023-04-19 09:35:00,118.25,118.39,117.84,117.86,84045.0,110.2102,110.3407,109.8281,109.8467,84045.0
2023-04-19 09:40:00,117.89,118.14,117.61,118.04,88179.0,109.8747,110.1077,109.6137,110.0145,88179.0
2023-04-19 09:45:00,118.04,118.08,117.52,117.55,29075.0,110.0145,110.0518,109.5298,109.5578,29075.0
2023-04-19 09:50:00,117.57,118.0,117.51,117.95,48808.0,109.5764,109.9772,109.5205,109.9306,48808.0
2023-04-19 09:55:00,117.98,118.01,117.03,117.13,20636.0,109.9586,109.9865,109.0731,109.1663,20636.0
2023-04-19 10:00:00,117.12,117.38,117.04,117.14,19325.0,109.157,109.3993,109.0825,109.1757,19325.0
2023-04-19 10:05:00,117.21,117.46,117.15,117.43,16820.0,109.2409,109.4739,109.185,109.4459,16820.0
2023-04-19 10:10:00,117.43,117.46,117.15,117.15,22118.0,109.4459,109.4739,109.185,109.185,22118.0
2023-04-19 10:15:00,117.12,117.52,117.0,117.45,11488.0,109.157,109.5298,109.0452,109.4646,11488.0
2023-04-19 10:20:00,117.5,117.82,117.47,117.82,10609.0,109.5112,109.8094,109.4832,109.8094,10609.0
2023-04-19 10:25:00,117.83,117.83,117.63,117.75,19240.0,109.8187,109.8187,109.6323,109.7442,19240.0
2023-04-19 10:30:00,117.71,117.98,117.42,117.43,27671.0,109.7069,109.9586,109.4366,109.4459,27671.0
2023-04-19 10:35:00,117.44,117.78,117.42,117.54,51656.0,109.4553,109.7721,109.4366,109.5485,51656.0
2023-04-19 10:40:00,117.5,117.5,117.12,117.19,34368.0,109.5112,109.5112,109.157,109.2223,34368.0
2023-04-19 10:45:00,117.23,117.45,117.02,117.45,27075.0,109.2595,109.4646,109.0638,109.4646,27075.0
2023-04-19 10:50:00,117.44,117.79,117.38,117.72,16268.0,109.4553,109.7815,109.3993,109.7162,16268.0
2023-04-19 10:55:00,117.73,117.76,117.47,117.63,16090.0,109.7255,109.7535,109.4832,109.6323,16090.0
2023-04-19 11:00:00,117.65,117.79,117.39,117.51,20210.0,109.651,109.7815,109.4087,109.5205,20210.0
2023-04-19 11:05:00,117.51,117.56,117.4,117.5,26353.0,109.5205,109.5671,109.418,109.5112,26353.0
2023-04-19 11:10:00,117.51,117.85,117.45,117.84,49459.0,109.5205,109.8374,109.4646,109.8281,49459.0
2023-04-19 11:15:00,117.85,117.88,117.63,117.67,30053.0,109.8374,109.8653,109.6323,109.6696,30053.0
2023-04-19 11:20:00,117.68,117.74,117.55,117.55,21736.0,109.6789,109.7349,109.5578,109.5578,21736.0
2023-04-19 11:25:00,117.5,117.52,117.25,117.47,26175.0,109.5112,109.5298,109.2782,109.4832,26175.0
2023-04-19 11:30:00,117.47,117.49,117.35,117.35,11662.0,109.4832,109.5019,109.3714,109.3714,11662.0
2023-04-19 11:35:00,117.44,117.59,117.39,117.53,21676.0,109.4553,109.5951,109.4087,109.5391,21676.0
2023-04-19 11:40:00,117.52,117.52,117.23,117.25,26166.0,109.5298,109.5298,109.2595,109.2782,26166.0
2023-04-19 11:45:00,117.27,117.35,117.12,117.34,15074.0,109.2968,109.3714,109.157,109.3621,15074.0
2023-04-19 11:50:00,117.28,117.3,117.12,117.17,6425.0,109.3061,109.3248,109.157,109.2036,6425.0
2023-04-19 11:55:00,117.26,117.28,117.07,117.28,29690.0,109.2875,109.3061,109.1104,109.3061,29690.0
2023-04-19 12:00:00,117.3,117.35,117.14,117.25,11012.0,109.3248,109.3714,109.1757,109.2782,11012.0
2023-04-19 12:05:00,117.24,117.28,116.94,116.98,10201.0,109.2689,109.3061,108.9893,109.0265,10201.0
2023-04-19 12:10:00,116.97,117.03,116.86,116.95,22437.0,109.0172,109.0731,108.9147,108.9986,22437.0
2023-04-19 12:15:00,116.96,117.0,116.73,116.8,7788.0,109.0079,109.0452,108.7935,108.8588,7788.0
2023-04-19 12:20:00,116.84,117.1,116.84,117.02,9204.0,108.8961,109.1384,108.8961,109.0638,9204.0
2023-04-19 12:25:00,117.02,117.12,116.97,117.08,12787.0,109.0638,109.157,109.0172,109.1197,12787.0
2023-04-19 12:30:00,117.13,117.21,117.1,117.21,12513.0,109.1663,109.2409,109.1384,109.2409,12513.0
2023-04-19 12:35:00,117.19,117.32,117.19,117.31,8370.0,109.2223,109.3434,109.2223,109.3341,8370.0
2023-04-19 12:40:00,117.31,117.32,117.22,117.25,17507.0,109.3341,109.3434,109.2502,109.2782,17507.0
2023-04-19 12:45:00,117.26,117.43,117.24,117.39,9926.0,109.2875,109.4459,109.2689,109.4087,9926.0
2023-04-19 12:50:00,117.37,117.57,117.34,117.56,20575.0,109.39,109.5764,109.3621,109.5671,20575.0
2023-04-19 12:55:00,117.58,117.8,117.55,117.8,7551.0,109.5857,109.7908,109.5578,109.7908,7551.0
2023-04-19 13:00:00,117.81,117.94,117.75,117.9,11254.0,109.8001,109.9213,109.7442,109.884,11254.0
2023-04-19 13:05:00,117.88,118.15,117.83,118.1,8016.0,109.8653,110.117,109.8187,110.0704,8016.0
2023-04-19 13:10:00,118.09,118.2,118.08,118.18,6918.0,110.0611,110.1636,110.0518,110.145,6918.0
2023-04-19 13:15:00,118.19,118.22,118.03,118.13,10473.0,110.1543,110.1822,110.0052,110.0984,10473.0
2023-04-19 13:20:00,118.12,118.25,118.05,118.25,7566.0,110.089,110.2102,110.0238,110.2102,7566.0
2023-04-19 13:25:00,118.26,118.27,118.19,118.23,7105.0,110.2195,110.2288,110.1543,110.1916,7105.0
2023-04-19 13:30:00,118.23,118.23,118.07,118.1,10943.0,110.1916,110.1916,110.0424,110.0704,10943.0
2023-04-19 13:35:00,118.08,118.31,118.08,118.28,16418.0,110.0518,110.2661,110.0518,110.2382,16418.0
2023-04-19 13:40:00,118.29,118.44,118.28,118.38,10911.0,110.2475,110.3873,110.2382,110.3314,10911.0
2023-04-19 13:45:00,118.37,118.49,118.34,118.43,5829.0,110.322,110.4339,110.2941,110.378,5829.0
2023-04-19 13:50:00,118.44,118.66,118.43,118.58,27606.0,110.3873,110.5923,110.378,110.5178,27606.0
2023-04-19 13:55:00,118.55,118.79,118.52,118.76,11234.0,110.4898,110.7135,110.4618,110.6855,11234.0
2023-04-19 14:00:00,118.77,118.97,118.68,118.69,16620.0,110.6948,110.8812,110.611,110.6203,16620.0
2023-04-19 14:05:00,118.67,118.69,118.38,118.4,10916.0,110.6016,110.6203,110.3314,110.35,10916.0
2023-04-19 14:10:00,118.38,118.52,118.28,118.38,9981.0,110.3314,110.4618,110.2382,110.3314,9981.0
2023-04-19 14:15:00,118.38,118.47,118.28,118.28,8689.0,110.3314,110.4152,110.2382,110.2382,8689.0
2023-04-19 14:20:00,118.28,118.37,118.22,118.3,6501.0,110.2382,110.322,110.1822,110.2568,6501.0
2023-04-19 14:25:00,118.3,118.41,118.25,118.32,7588.0,110.2568,110.3593,110.2102,110.2754,7588.0
2023-04-19 14:30:00,118.36,118.48,118.09,118.22,77766.0,110.3127,110.4246,110.0611,110.1822,77766.0
2023-04-19 14:35:00,118.19,118.34,118.08,118.16,14800.0,110.1543,110.2941,110.0518,110.1263,14800.0
2023-04-19 14:40:00,118.18,118.23,118.11,118.15,12040.0,110.145,110.1916,110.0797,110.117,12040.0
2023-04-19 14:45:00,118.14,118.26,118.06,118.2,11243.0,110.1077,110.2195,110.0331,110.1636,11243.0
2023-04-19 14:50:00,118.21,118.25,118.11,118.22,9970.0,110.1729,110.2102,110.0797,110.1822,9970.0
2023-04-19 14:55:00,118.22,118.33,118.2,118.32,12919.0,110.1822,110.2848,110.1636,110.2754,12919.0
2023-04-19 15:00:00,118.32,118.4,118.24,118.39,9854.0,110.2754,110.35,110.2009,110.3407,9854.0
2023-04-19 15:05:00,118.38,118.44,118.34,118.44,11419.0,110.3314,110.3873,110.2941,110.3873,11419.0
2023-04-19 15:10:00,118.46,118.57,118.45,118.48,19828.0,110.4059,110.5084,110.3966,110.4246,19828.0
2023-04-19 15:15:00,118.47,118.56,118.3,118.35,20752.0,110.4152,110.4991,110.2568,110.3034,20752.0
2023-04-19 15:20:00,118.33,118.49,118.31,118.44,12747.0,110.2848,110.4339,110.2661,110.3873,12747.0
2023-04-19 15:25:00,118.42,118.45,118.33,118.45,15140.0,110.3686,110.3966,110.2848,110.3966,15140.0
2023-04-19 15:30:00,118.42,118.51,118.34,118.48,21448.0,110.3686,110.4525,110.2941,110.4246,21448.0
2023-04-19 15:35:00,118.49,118.69,118.49,118.69,24345.0,110.4339,110.6203,110.4339,110.6203,24345.0
2023-04-19 15:40:00,118.68,118.68,118.51,118.53,21059.0,110.611,110.611,110.4525,110.4712,21059.0
2023-04-19 15:45:00,118.54,118.64,118.46,118.63,24538.0,110.4805,110.5737,110.4059,110.5644,24538.0
2023-04-19 15:50:00,118.65,118.75,118.52,118.71,94184.0,110.583,110.6762,110.4618,110.6389,94184.0
2023-04-19 15:55:00,118.72,118.86,118.61,118.79,156534.0,110.6482,110.7787,110.5457,110.7135,156534.0
2023-04-20 09:30:00,117.92,117.92,117.02,117.68,66981.0,109.9026,109.9026,109.0638,109.6789,66981.0
2023-04-20 09:35:00,117.63,117.63,117.44,117.47,21293.0,109.6323,109.6323,109.4553,109.4832,21293.0
2023-04-20 09:40:00,117.48,117.53,117.17,117.17,13365.0,109.4925,109.5391,109.2036,109.2036,13365.0
2023-04-20 09:45:00,117.16,117.41,117.06,117.08,13807.0,109.1943,109.4273,109.1011,109.1197,13807.0
2023-04-20 09:50:00,117.03,117.38,117.0,117.07,9520.0,109.0731,109.3993,109.0452,109.1104,9520.0
2023-04-20 09:55:00,117.03,117.08,116.67,116.71,9787.0,109.0731,109.1197,108.7376,108.7749,9787.0
2023-04-20 10:00:00,116.69,116.99,116.55,116.87,14933.0,108.7563,109.0359,108.6258,108.924,14933.0
2023-04-20 10:05:00,116.9,117.28,116.89,117.18,9350.0,108.952,109.3061,108.9427,109.2129,9350.0
2023-04-20 10:10:00,117.19,117.34,117.08,117.14,9692.0,109.2223,109.3621,109.1197,109.1757,9692.0
2023-04-20 10:15:00,117.17,117.25,116.95,117.04,8491.0,109.2036,109.2782,108.9986,109.0825,8491.0
2023-04-20 10:20:00,117.01,117.03,116.85,116.98,8307.0,109.0545,109.0731,108.9054,109.0265,8307.0
2023-04-20 10:25:00,116.98,117.14,116.93,117.12,10127.0,109.0265,109.1757,108.9799,109.157,10127.0
2023-04-20 10:30:00,117.12,117.18,117.04,117.13,17980.0,109.157,109.2129,109.0825,109.1663,17980.0
2023-04-20 10:35:00,117.15,117.35,117.06,117.15,20022.0,109.185,109.3714,109.1011,109.185,20022.0
2023-04-20 10:40:00,117.15,117.23,117.1,117.23,13750.0,109.185,109.2595,109.1384,109.2595,13750.0
2023-04-20 10:45:00,117.24,117.37,117.19,117.27,15655.0,109.2689,109.39,109.2223,109.2968,15655.0
2023-04-20 10:50:00,117.28,117.28,116.98,117.18,6248.0,109.3061,109.3061,109.0265,109.2129,6248.0
2023-04-20 10:55:00,117.1,117.34,117.08,117.26,14065.0,109.1384,109.3621,109.1197,109.2875,14065.0
2023-04-20 11:00:00,117.29,117.35,117.19,117.19,6891.0,109.3155,109.3714,109.2223,109.2223,6891.0
2023-04-20 11:05:00,117.13,117.21,117.0,117.16,8609.0,109.1663,109.2409,109.0452,109.1943,8609.0
2023-04-20 11:10:00,117.15,117.22,117.07,117.09,9885.0,109.185,109.2502,109.1104,109.1291,9885.0
2023-04-20 11:15:00,117.08,117.08,116.75,116.78,9259.0,109.1197,109.1197,108.8122,108.8401,9259.0
2023-04-20 11:20:00,116.76,116.76,116.48,116.57,14845.0,108.8215,108.8215,108.5605,108.6444,14845.0
2023-04-20 11:25:00,116.56,116.62,116.5,116.57,17325.0,108.6351,108.691,108.5792,108.6444,17325.0
2023-04-20 11:30:00,116.48,116.62,116.41,116.46,12616.0,108.5605,108.691,108.4953,108.5419,12616.0
2023-04-20 11:35:00,116.45,116.61,116.37,116.37,17671.0,108.5326,108.6817,108.458,108.458,17671.0
2023-04-20 11:40:00,116.43,116.59,116.38,116.43,5921.0,108.5139,108.6631,108.4673,108.5139,5921.0
2023-04-20 11:45:00,116.44,116.64,116.43,116.63,10485.0,108.5233,108.7097,108.5139,108.7003,10485.0
2023-04-20 11:50:00,116.67,116.72,116.57,116.7,16804.0,108.7376,108.7842,108.6444,108.7656,16804.0
2023-04-20 11:55:00,116.69,116.73,116.58,116.59,11418.0,108.7563,108.7935,108.6537,108.6631,11418.0
2023-04-20 12:00:00,116.6,116.62,116.43,116.45,11670.0,108.6724,108.691,108.5139,108.5326,11670.0
2023-04-20 12:05:00,116.45,116.56,116.4,116.56,10763.0,108.5326,108.6351,108.486,108.6351,10763.0
2023-04-20 12:10:00,116.56,116.74,116.56,116.71,15995.0,108.6351,108.8029,108.6351,108.7749,15995.0
2023-04-20 12:15:00,116.68,116.79,116.61,116.79,11992.0,108.7469,108.8495,108.6817,108.8495,11992.0
2023-04-20 12:20:00,116.81,116.9,116.8,116.89,13502.0,108.8681,108.952,108.8588,108.9427,13502.0
2023-04-20 12:25:00,116.87,117.23,116.85,117.22,13264.0,108.924,109.2595,108.9054,109.2502,13264.0
2023-04-20 12:30:00,117.24,117.37,117.23,117.31,31350.0,109.2689,109.39,109.2595,109.3341,31350.0
2023-04-20 12:35:00,117.31,117.5,117.28,117.32,24649.0,109.3341,109.5112,109.3061,109.3434,24649.0
2023-04-20 12:40:00,117.35,117.53,117.29,117.48,31559.0,109.3714,109.5391,109.3155,109.4925,31559.0
2023-04-20 12:45:00,117.49,117.49,117.28,117.38,8601.0,109.5019,109.5019,109.3061,109.3993,8601.0
2023-04-20 12:50:00,117.39,117.55,117.32,117.52,8641.0,109.4087,109.5578,109.3434,109.5298,8641.0
2023-04-20 12:55:00,117.53,117.6,117.48,117.5,18730.0,109.5391,109.6044,109.4925,109.5112,18730.0
2023-04-20 13:00:00,117.47,117.62,117.42,117.6,13128.0,109.4832,109.623,109.4366,109.6044,13128.0
2023-04-20 13:05:00,117.6,117.67,117.43,117.45,16544.0,109.6044,109.6696,109.4459,109.4646,16544.0
2023-04-20 13:10:00,117.46,117.48,117.29,117.31,10710.0,109.4739,109.4925,109.3155,109.3341,10710.0
2023-04-20 13:15:00,117.31,117.38,117.26,117.32,9089.0,109.3341,109.3993,109.2875,109.3434,9089.0
2023-04-20 13:20:00,117.34,117.55,117.28,117.49,6456.0,109.3621,109.5578,109.3061,109.5019,6456.0
2023-04-20 13:25:00,117.48,117.59,117.46,117.58,5284.0,109.4925,109.5951,109.4739,109.5857,5284.0
2023-04-20 13:30:00,117.64,117.66,117.56,117.59,7129.0,109.6417,109.6603,109.5671,109.5951,7129.0
2023-04-20 13:35:00,117.6,117.65,117.44,117.46,4411.0,109.6044,109.651,109.4553,109.4739,4411.0
2023-04-20 13:40:00,117.48,117.64,117.48,117.62,5389.0,109.4925,109.6417,109.4925,109.623,5389.0
2023-04-20 13:45:00,117.59,117.61,117.48,117.54,8822.0,109.5951,109.6137,109.4925,109.5485,8822.0
2023-04-20 13:50:00,117.54,117.67,117.49,117.61,11734.0,109.5485,109.6696,109.5019,109.6137,11734.0
2023-04-20 13:55:00,117.61,117.61,117.48,117.55,10495.0,109.6137,109.6137,109.4925,109.5578,10495.0
2023-04-20 14:00:00,117.54,117.68,117.54,117.57,10533.0,109.5485,109.6789,109.5485,109.5764,10533.0
2023-04-20 14:05:00,117.57,117.59,117.46,117.48,11527.0,109.5764,109.5951,109.4739,109.4925,11527.0
2023-04-20 14:10:00,117.45,117.56,117.3,117.37,8481.0,109.4646,109.5671,109.3248,109.39,8481.0
2023-04-20 14:15:00,117.38,117.38,117.27,117.37,11356.0,109.3993,109.3993,109.2968,109.39,11356.0
2023-04-20 14:20:00,117.38,117.54,117.35,117.48,10777.0,109.3993,109.5485,109.3714,109.4925,10777.0
2023-04-20 14:25:00,117.48,117.64,117.46,117.6,12050.0,109.4925,109.6417,109.4739,109.6044,12050.0
2023-04-20 14:30:00,117.55,117.55,117.24,117.28,25011.0,109.5578,109.5578,109.2689,109.3061,25011.0
2023-04-20 14:35:00,117.28,117.32,117.22,117.31,11478.0,109.3061,109.3434,109.2502,109.3341,11478.0
2023-04-20 14:40:00,117.31,117.31,117.14,117.18,12989.0,109.3341,109.3341,109.1757,109.2129,12989.0
2023-04-20 14:45:00,117.19,117.42,117.18,117.35,11289.0,109.2223,109.4366,109.2129,109.3714,11289.0
2023-04-20 14:50:00,117.34,117.46,117.32,117.41,13821.0,109.3621,109.4739,109.3434,109.4273,13821.0
2023-04-20 14:55:00,117.38,117.44,117.35,117.4,8532.0,109.3993,109.4553,109.3714,109.418,8532.0
2023-04-20 15:00:00,117.41,117.51,117.26,117.26,10354.0,109.4273,109.5205,109.2875,109.2875,10354.0
2023-04-20 15:05:00,117.26,117.29,117.2,117.29,12255.0,109.2875,109.3155,109.2316,109.3155,12255.0
2023-04-20 15:10:00,117.26,117.29,117.13,117.16,14097.0,109.2875,109.3155,109.1663,109.1943,14097.0
2023-04-20 15:15:00,117.17,117.29,117.1,117.25,16270.0,109.2036,109.3155,109.1384,109.2782,16270.0
2023-04-20 15:20:00,117.25,117.33,117.21,117.28,18753.0,109.2782,109.3527,109.2409,109.3061,18753.0
2023-04-20 15:25:00,117.28,117.29,117.17,117.19,19040.0,109.3061,109.3155,109.2036,109.2223,19040.0
2023-04-20 15:30:00,117.2,117.44,117.2,117.41,17686.0,109.2316,109.4553,109.2316,109.4273,17686.0
2023-04-20 15:35:00,117.37,117.47,117.32,117.39,14721.0,109.39,109.4832,109.3434,109.4087,14721.0
2023-04-20 15:40:00,117.39,117.58,117.36,117.51,29690.0,109.4087,109.5857,109.3807,109.5205,29690.0
2023-04-20 15:45:00,117.48,117.62,117.31,117.62,119079.0,109.4925,109.623,109.3341,109.623,119079.0
2023-04-20 15:50:00,117.62,117.93,117.53,117.89,81164.0,109.623,109.9119,109.5391,109.8747,81164.0
2023-04-20 15:55:00,117.89,118.32,117.89,118.3,219774.0,109.8747,110.2754,109.8747,110.2568,219774.0
2023-04-21 09:30:00,118.55,118.55,117.49,117.77,112857.0,110.4898,110.4898,109.5019,109.7628,112857.0
2023-04-21 09:35:00,117.68,118.05,117.5,117.89,36810.0,109.6789,110.0238,109.5112,109.8747,36810.0
2023-04-21 09:40:00,117.93,118.0,117.68,117.68,9426.0,109.9119,109.9772,109.6789,109.6789,9426.0
2023-04-21 09:45:00,117.82,118.29,117.73,118.15,19411.0,109.8094,110.2475,109.7255,110.117,19411.0
2023-04-21 09:50:00,118.08,118.08,117.64,117.64,9009.0,110.0518,110.0518,109.6417,109.6417,9009.0
2023-04-21 09:55:00,117.7,117.78,117.56,117.63,13795.0,109.6976,109.7721,109.5671,109.6323,13795.0
2023-04-21 10:00:00,117.6,118.04,117.54,117.98,12991.0,109.6044,110.0145,109.5485,109.9586,12991.0
2023-04-21 10:05:00,118.0,118.29,117.96,118.04,12556.0,109.9772,110.2475,109.9399,110.0145,12556.0
2023-04-21 10:10:00,118.08,118.23,117.93,118.23,15060.0,110.0518,110.1916,109.9119,110.1916,15060.0
2023-04-21 10:15:00,118.24,118.48,118.16,118.33,17702.0,110.2009,110.4246,110.1263,110.2848,17702.0
2023-04-21 10:20:00,118.35,118.42,117.95,118.05,19893.0,110.3034,110.3686,109.9306,110.0238,19893.0
2023-04-21 10:25:00,118.09,118.27,118.07,118.24,16778.0,110.0611,110.2288,110.0424,110.2009,16778.0
2023-04-21 10:30:00,118.22,118.35,117.99,118.0,23168.0,110.1822,110.3034,109.9679,109.9772,23168.0
2023-04-21 10:35:00,118.02,118.08,117.79,117.82,20583.0,109.9958,110.0518,109.7815,109.8094,20583.0
2023-04-21 10:40:00,117.83,117.87,117.33,117.4,13533.0,109.8187,109.856,109.3527,109.418,13533.0
2023-04-21 10:45:00,117.38,117.42,117.15,117.28,12879.0,109.3993,109.4366,109.185,109.3061,12879.0
2023-04-21 10:50:00,117.24,117.36,117.19,117.22,8698.0,109.2689,109.3807,109.2223,109.2502,8698.0
2023-04-21 10:55:00,117.28,117.35,116.99,117.19,8949.0,109.3061,109.3714,109.0359,109.2223,8949.0
2023-04-21 11:00:00,117.15,117.35,117.02,117.31,6732.0,109.185,109.3714,109.0638,109.3341,6732.0
2023-04-21 11:05:00,117.3,117.35,117.19,117.2,6386.0,109.3248,109.3714,109.2223,109.2316,6386.0
2023-04-21 11:10:00,117.25,117.31,117.12,117.19,6832.0,109.2782,109.3341,109.157,109.2223,6832.0
2023-04-21 11:15:00,117.16,117.31,117.11,117.24,8922.0,109.1943,109.3341,109.1477,109.2689,8922.0
2023-04-21 11:20:00,117.26,117.37,117.19,117.2,9363.0,109.2875,109.39,109.2223,109.2316,9363.0
2023-04-21 11:25:00,117.21,117.23,117.01,117.16,8562.0,109.2409,109.2595,109.0545,109.1943,8562.0
2023-04-21 11:30:00,117.14,117.27,117.12,117.14,14507.0,109.1757,109.2968,109.157,109.1757,14507.0
2023-04-21 11:35:00,117.16,117.16,116.89,116.89,16512.0,109.1943,109.1943,108.9427,108.9427,16512.0
2023-04-21 11:40:00,116.9,117.1,116.86,117.05,27611.0,108.952,109.1384,108.9147,109.0918,27611.0
2023-04-21 11:45:00,117.08,117.2,117.03,117.03,8238.0,109.1197,109.2316,109.0731,109.0731,8238.0
2023-04-21 11:50:00,117.02,117.3,117.02,117.25,14266.0,109.0638,109.3248,109.0638,109.2782,14266.0
2023-04-21 11:55:00,117.26,117.46,117.26,117.39,7996.0,109.2875,109.4739,109.2875,109.4087,7996.0
2023-04-21 12:00:00,117.4,117.45,117.22,117.22,6108.0,109.418,109.4646,109.2502,109.2502,6108.0
2023-04-21 12:05:00,117.29,117.38,117.24,117.25,4912.0,109.3155,109.3993,109.2689,109.2782,4912.0
2023-04-21 12:10:00,117.27,117.3,117.21,117.26,6194.0,109.2968,109.3248,109.2409,109.2875,6194.0
2023-04-21 12:15:00,117.24,117.26,117.02,117.22,16837.0,109.2689,109.2875,109.0638,109.2502,16837.0
2023-04-21 12:20:00,117.19,117.19,116.99,117.1,9254.0,109.2223,109.2223,109.0359,109.1384,9254.0
2023-04-21 12:25:00,117.06,117.09,116.98,117.0,10933.0,109.1011,109.1291,109.0265,109.0452,10933.0
2023-04-21 12:30:00,117.04,117.09,116.85,116.91,7192.0,109.0825,109.1291,108.9054,108.9613,7192.0
2023-04-21 12:35:00,116.9,116.91,116.67,116.68,5908.0,108.952,108.9613,108.7376,108.7469,5908.0
2023-04-21 12:40:00,116.69,116.71,116.53,116.69,20682.0,108.7563,108.7749,108.6071,108.7563,20682.0
2023-04-21 12:45:00,116.7,116.77,116.64,116.77,12473.0,108.7656,108.8308,108.7097,108.8308,12473.0
2023-04-21 12:50:00,116.77,116.92,116.71,116.9,8851.0,108.8308,108.9706,108.7749,108.952,8851.0
2023-04-21 12:55:00,116.89,116.99,116.86,116.94,10447.0,108.9427,109.0359,108.9147,108.9893,10447.0
2023-04-21 13:00:00,116.97,117.1,116.97,117.04,8107.0,109.0172,109.1384,109.0172,109.0825,8107.0
2023-04-21 13:05:00,117.03,117.04,116.97,117.04,17537.0,109.0731,109.0825,109.0172,109.0825,17537.0
2023-04-21 13:10:00,117.08,117.08,116.91,116.96,10434.0,109.1197,109.1197,108.9613,109.0079,10434.0
2023-04-21 13:15:00,116.98,117.0,116.81,116.82,18181.0,109.0265,109.0452,108.8681,108.8774,18181.0
2023-04-21 13:20:00,116.79,116.79,116.65,116.73,19381.0,108.8495,108.8495,108.719,108.7935,19381.0
2023-04-21 13:25:00,116.75,116.78,116.54,116.59,17420.0,108.8122,108.8401,108.6165,108.6631,17420.0
2023-04-21 13:30:00,116.61,116.87,116.61,116.77,18176.0,108.6817,108.924,108.6817,108.8308,18176.0
2023-04-21 13:35:00,116.79,116.89,116.7,116.89,22894.0,108.8495,108.9427,108.7656,108.9427,22894.0
2023-04-21 13:40:00,116.87,117.19,116.87,117.17,11223.0,108.924,109.2223,108.924,109.2036,11223.0
2023-04-21 13:45:00,117.16,117.16,117.05,117.07,15052.0,109.1943,109.1943,109.0918,109.1104,15052.0
2023-04-21 13:50:00,117.08,117.3,117.08,117.26,6976.0,109.1197,109.3248,109.1197,109.2875,6976.0
2023-04-21 13:55:00,117.26,117.39,117.23,117.35,7572.0,109.2875,109.4087,109.2595,109.3714,7572.0
2023-04-21 14:00:00,117.37,117.47,117.32,117.33,8760.0,109.39,109.4832,109.3434,109.3527,8760.0
2023-04-21 14:05:00,117.35,117.38,117.27,117.32,9241.0,109.3714,109.3993,109.2968,109.3434,9241.0
2023-04-21 14:10:00,117.37,117.39,117.28,117.29,6348.0,109.39,109.4087,109.3061,109.3155,6348.0
2023-04-21 14:15:00,117.29,117.29,117.09,117.11,15907.0,109.3155,109.3155,109.1291,109.1477,15907.0
2023-04-21 14:20:00,117.12,117.14,117.05,117.09,11161.0,109.157,109.1757,109.0918,109.1291,11161.0
2023-04-21 14:25:00,117.09,117.26,117.06,117.24,13105.0,109.1291,109.2875,109.1011,109.2689,13105.0
2023-04-21 14:30:00,117.24,117.27,117.1,117.19,13675.0,109.2689,109.2968,109.1384,109.2223,13675.0
2023-04-21 14:35:00,117.18,117.21,117.02,117.14,17387.0,109.2129,109.2409,109.0638,109.1757,17387.0
2023-04-21 14:40:00,117.13,117.19,117.07,117.1,8955.0,109.1663,109.2223,109.1104,109.1384,8955.0
2023-04-21 14:45:00,117.1,117.23,117.08,117.23,7967.0,109.1384,109.2595,109.1197,109.2595,7967.0
2023-04-21 14:50:00,117.22,117.22,116.94,116.95,21450.0,109.2502,109.2502,108.9893,108.9986,21450.0
2023-04-21 14:55:00,116.96,117.03,116.95,117.02,10371.0,109.0079,109.0731,108.9986,109.0638,10371.0
2023-04-21 15:00:00,117.01,117.05,116.72,116.73,42310.0,109.0545,109.0918,108.7842,108.7935,42310.0
2023-04-21 15:05:00,116.72,116.89,116.7,116.82,10953.0,108.7842,108.9427,108.7656,108.8774,10953.0
2023-04-21 15:10:00,116.85,116.86,116.7,116.71,17798.0,108.9054,108.9147,108.7656,108.7749,17798.0
2023-04-21 15:15:00,116.73,116.76,116.59,116.67,37534.0,108.7935,108.8215,108.6631,108.7376,37534.0
2023-04-21 15:20:00,116.68,116.75,116.67,116.72,19305.0,108.7469,108.8122,108.7376,108.7842,19305.0
2023-04-21 15:25:00,116.74,116.79,116.72,116.75,36307.0,108.8029,108.8495,108.7842,108.8122,36307.0
2023-04-21 15:30:00,116.76,116.9,116.7,116.85,35998.0,108.8215,108.952,108.7656,108.9054,35998.0
2023-04-21 15:35:00,116.86,117.02,116.84,116.97,43511.0,108.9147,109.0638,108.8961,109.0172,43511.0
2023-04-21 15:40:00,116.99,117.07,116.86,116.96,60369.0,109.0359,109.1104,108.9147,109.0079,60369.0
2023-04-21 15:45:00,116.95,117.16,116.91,117.14,78724.0,108.9986,109.1943,108.9613,109.1757,78724.0
2023-04-21 15:50:00,117.15,117.46,117.13,117.37,137055.0,109.185,109.4739,109.1663,109.39,137055.0
2023-04-21 15:55:00,117.37,117.6,117.29,117.3,205454.0,109.39,109.6044,109.3155,109.3248,205454.0
2023-04-24 09:30:00,117.48,117.8,117.18,117.59,83086.0,109.4925,109.7908,109.2129,109.5951,83086.0
2023-04-24 09:35:00,117.59,117.68,117.33,117.63,8052.0,109.5951,109.6789,109.3527,109.6323,8052.0
2023-04-24 09:40:00,117.75,117.8,117.53,117.73,8268.0,109.7442,109.7908,109.5391,109.7255,8268.0
2023-04-24 09:45:00,117.9,117.93,117.61,117.83,6727.0,109.884,109.9119,109.6137,109.8187,6727.0
2023-04-24 09:50:00,117.85,118.05,117.71,118.04,7094.0,109.8374,110.0238,109.7069,110.0145,7094.0
2023-04-24 09:55:00,118.0,118.54,117.97,118.3,12266.0,109.9772,110.4805,109.9492,110.2568,12266.0
2023-04-24 10:00:00,118.42,118.65,118.38,118.65,13527.0,110.3686,110.583,110.3314,110.583,13527.0
2023-04-24 10:05:00,118.64,118.81,118.52,118.69,10900.0,110.5737,110.7321,110.4618,110.6203,10900.0
2023-04-24 10:10:00,118.73,118.8,118.57,118.72,32960.0,110.6576,110.7228,110.5084,110.6482,32960.0
2023-04-24 10:15:00,118.71,118.9,118.63,118.75,10183.0,110.6389,110.816,110.5644,110.6762,10183.0
2023-04-24 10:20:00,118.7,118.72,118.38,118.38,5338.0,110.6296,110.6482,110.3314,110.3314,5338.0
2023-04-24 10:25:00,118.33,118.64,118.33,118.63,13048.0,110.2848,110.5737,110.2848,110.5644,13048.0
2023-04-24 10:30:00,118.64,118.82,118.64,118.73,23086.0,110.5737,110.7414,110.5737,110.6576,23086.0
2023-04-24 10:35:00,118.72,118.83,118.54,118.56,32777.0,110.6482,110.7508,110.4805,110.4991,32777.0
2023-04-24 10:40:00,118.59,118.62,118.09,118.31,25272.0,110.5271,110.555,110.0611,110.2661,25272.0
2023-04-24 10:45:00,118.23,118.51,118.23,118.35,10465.0,110.1916,110.4525,110.1916,110.3034,10465.0
2023-04-24 10:50:00,118.33,118.42,118.19,118.36,6114.0,110.2848,110.3686,110.1543,110.3127,6114.0
2023-04-24 10:55:00,118.37,118.37,118.05,118.05,6474.0,110.322,110.322,110.0238,110.0238,6474.0
2023-04-24 11:00:00,118.04,118.09,117.96,118.09,6671.0,110.0145,110.0611,109.9399,110.0611,6671.0
2023-04-24 11:05:00,118.09,118.18,118.02,118.07,8170.0,110.0611,110.145,109.9958,110.0424,8170.0
2023-04-24 11:10:00,118.01,118.14,117.95,118.11,8666.0,109.9865,110.1077,109.9306,110.0797,8666.0
2023-04-24 11:15:00,118.09,118.24,118.01,118.23,4923.0,110.0611,110.2009,109.9865,110.1916,4923.0
2023-04-24 11:20:00,118.23,118.49,118.22,118.37,8490.0,110.1916,110.4339,110.1822,110.322,8490.0
2023-04-24 11:25:00,118.33,118.54,118.28,118.48,10520.0,110.2848,110.4805,110.2382,110.4246,10520.0
2023-04-24 11:30:00,118.46,118.68,118.43,118.65,10469.0,110.4059,110.611,110.378,110.583,10469.0
2023-04-24 11:35:00,118.63,118.75,118.56,118.68,7507.0,110.5644,110.6762,110.4991,110.611,7507.0
2023-04-24 11:40:00,118.65,118.68,118.52,118.52,5732.0,110.583,110.611,110.4618,110.4618,5732.0
2023-04-24 11:45:00,118.57,118.78,118.45,118.78,6153.0,110.5084,110.7042,110.3966,110.7042,6153.0
2023-04-24 11:50:00,118.79,118.92,118.73,118.87,7585.0,110.7135,110.8346,110.6576,110.788,7585.0
2023-04-24 11:55:00,118.78,118.87,118.69,118.71,6751.0,110.7042,110.788,110.6203,110.6389,6751.0
2023-04-24 12:00:00,118.7,118.82,118.65,118.79,7320.0,110.6296,110.7414,110.583,110.7135,7320.0
2023-04-24 12:05:00,118.82,119.06,118.81,119.01,12047.0,110.7414,110.9651,110.7321,110.9185,12047.0
2023-04-24 12:10:00,118.98,119.13,118.93,119.03,5831.0,110.8906,111.0304,110.844,110.9372,5831.0
2023-04-24 12:15:00,119.07,119.13,118.88,119.08,42937.0,110.9744,111.0304,110.7974,110.9838,42937.0
2023-04-24 12:20:00,119.09,119.21,119.07,119.14,6627.0,110.9931,111.1049,110.9744,111.0397,6627.0
2023-04-24 12:25:00,119.16,119.18,119.02,119.06,5105.0,111.0583,111.077,110.9278,110.9651,5105.0
2023-04-24 12:30:00,119.06,119.06,118.87,118.94,6904.0,110.9651,110.9651,110.788,110.8533,6904.0
2023-04-24 12:35:00,118.93,119.05,118.87,118.91,10662.0,110.844,110.9558,110.788,110.8253,10662.0
2023-04-24 12:40:00,118.84,118.96,118.8,118.93,12867.0,110.7601,110.8719,110.7228,110.844,12867.0
2023-04-24 12:45:00,118.93,119.03,118.8,119.03,7589.0,110.844,110.9372,110.7228,110.9372,7589.0
2023-04-24 12:50:00,119.06,119.07,118.99,119.02,3433.0,110.9651,110.9744,110.8999,110.9278,3433.0
2023-04-24 12:55:00,119.05,119.09,118.98,119.02,5495.0,110.9558,110.9931,110.8906,110.9278,5495.0
2023-04-24 13:00:00,119.01,119.1,118.99,119.07,3356.0,110.9185,111.0024,110.8999,110.9744,3356.0
2023-04-24 13:05:00,119.08,119.09,119.0,119.08,6546.0,110.9838,110.9931,110.9092,110.9838,6546.0
2023-04-24 13:10:00,119.07,119.13,118.94,119.12,5721.0,110.9744,111.0304,110.8533,111.021,5721.0
2023-04-24 13:15:00,119.09,119.09,118.98,119.09,2988.0,110.9931,110.9931,110.8906,110.9931,2988.0
2023-04-24 13:20:00,119.08,119.19,119.07,119.16,4825.0,110.9838,111.0863,110.9744,111.0583,4825.0
2023-04-24 13:25:00,119.16,119.19,119.07,119.07,5717.0,111.0583,111.0863,110.9744,110.9744,5717.0
2023-04-24 13:30:00,119.08,119.11,119.02,119.04,4437.0,110.9838,111.0117,110.9278,110.9465,4437.0
2023-04-24 13:35:00,119.04,119.23,119.02,119.2,7645.0,110.9465,111.1236,110.9278,111.0956,7645.0
2023-04-24 13:40:00,119.18,119.18,119.12,119.13,6590.0,111.077,111.077,111.021,111.0304,6590.0
2023-04-24 13:45:00,119.18,119.31,119.14,119.31,8263.0,111.077,111.1981,111.0397,111.1981,8263.0
2023-04-24 13:50:00,119.32,119.39,119.27,119.3,10789.0,111.2074,111.2727,111.1608,111.1888,10789.0
2023-04-24 13:55:00,119.31,119.31,119.09,119.13,5093.0,111.1981,111.1981,110.9931,111.0304,5093.0
2023-04-24 14:00:00,119.12,119.2,119.09,119.18,8244.0,111.021,111.0956,110.9931,111.077,8244.0
2023-04-24 14:05:00,119.16,119.29,119.09,119.29,4018.0,111.0583,111.1795,110.9931,111.1795,4018.0
2023-04-24 14:10:00,119.28,119.41,119.28,119.37,6757.0,111.1702,111.2913,111.1702,111.254,6757.0
2023-04-24 14:15:00,119.4,119.45,119.31,119.33,10489.0,111.282,111.3286,111.1981,111.2168,10489.0
2023-04-24 14:20:00,119.3,119.4,119.29,119.32,4496.0,111.1888,111.282,111.1795,111.2074,4496.0
2023-04-24 14:25:00,119.3,119.35,119.25,119.28,9616.0,111.1888,111.2354,111.1422,111.1702,9616.0
2023-04-24 14:30:00,119.3,119.35,119.23,119.34,10522.0,111.1888,111.2354,111.1236,111.2261,10522.0
2023-04-24 14:35:00,119.33,119.43,119.3,119.42,6347.0,111.2168,111.31,111.1888,111.3006,6347.0
2023-04-24 14:40:00,119.41,119.62,119.39,119.62,4274.0,111.2913,111.487,111.2727,111.487,4274.0
2023-04-24 14:45:00,119.65,119.7,119.57,119.61,10567.0,111.515,111.5616,111.4404,111.4777,10567.0
2023-04-24 14:50:00,119.59,119.6,119.51,119.55,9951.0,111.4591,111.4684,111.3845,111.4218,9951.0
2023-04-24 14:55:00,119.54,119.57,119.42,119.45,6801.0,111.4125,111.4404,111.3006,111.3286,6801.0
2023-04-24 15:00:00,119.47,119.57,119.47,119.54,9820.0,111.3472,111.4404,111.3472,111.4125,9820.0
2023-04-24 15:05:00,119.5,119.53,119.42,119.49,13459.0,111.3752,111.4032,111.3006,111.3659,13459.0
2023-04-24 15:10:00,119.44,119.69,119.43,119.6,17453.0,111.3193,111.5523,111.31,111.4684,17453.0
2023-04-24 15:15:00,119.61,119.62,119.53,119.56,10580.0,111.4777,111.487,111.4032,111.4311,10580.0
2023-04-24 15:20:00,119.57,119.63,119.5,119.58,10861.0,111.4404,111.4964,111.3752,111.4498,10861.0
2023-04-24 15:25:00,119.58,119.59,119.47,119.48,12834.0,111.4498,111.4591,111.3472,111.3566,12834.0
2023-04-24 15:30:00,119.5,119.65,119.47,119.62,27026.0,111.3752,111.515,111.3472,111.487,27026.0
2023-04-24 15:35:00,119.6,119.6,119.3,119.33,30039.0,111.4684,111.4684,111.1888,111.2168,30039.0
2023-04-24 15:40:00,119.31,119.38,119.26,119.32,15837.0,111.1981,111.2634,111.1515,111.2074,15837.0
2023-04-24 15:45:00,119.3,119.46,119.29,119.46,30952.0,111.1888,111.3379,111.1795,111.3379,30952.0
2023-04-24 15:50:00,119.45,119.45,119.1,119.14,42508.0,111.3286,111.3286,111.0024,111.0397,42508.0
2023-04-24 15:55:00,119.15,119.22,119.04,119.18,88222.0,111.049,111.1142,110.9465,111.077,88222.0
2023-04-25 09:30:00,116.99,117.88,116.99,117.53,45872.0,109.0359,109.8653,109.0359,109.5391,45872.0
2023-04-25 09:35:00,117.59,117.75,117.42,117.46,10304.0,109.5951,109.7442,109.4366,109.4739,10304.0
2023-04-25 09:40:00,117.41,117.5,116.92,117.05,14990.0,109.4273,109.5112,108.9706,109.0918,14990.0
2023-04-25 09:45:00,116.96,116.97,116.73,116.91,10900.0,109.0079,109.0172,108.7935,108.9613,10900.0
2023-04-25 09:50:00,116.91,116.95,116.77,116.92,13177.0,108.9613,108.9986,108.8308,108.9706,13177.0
2023-04-25 09:55:00,116.85,116.97,116.66,116.73,7462.0,108.9054,109.0172,108.7283,108.7935,7462.0
2023-04-25 10:00:00,116.7,117.09,116.61,116.82,20191.0,108.7656,109.1291,108.6817,108.8774,20191.0
2023-04-25 10:05:00,116.85,117.09,116.62,116.71,11031.0,108.9054,109.1291,108.691,108.7749,11031.0
2023-04-25 10:10:00,116.66,116.66,116.22,116.22,14078.0,108.7283,108.7283,108.3182,108.3182,14078.0
2023-04-25 10:15:00,116.22,116.54,116.17,116.51,7110.0,108.3182,108.6165,108.2716,108.5885,7110.0
2023-04-25 10:20:00,116.46,116.5,116.14,116.21,11773.0,108.5419,108.5792,108.2437,108.3089,11773.0
2023-04-25 10:25:00,116.22,116.23,115.97,116.07,18155.0,108.3182,108.3275,108.0852,108.1784,18155.0
2023-04-25 10:30:00,116.05,116.2,115.91,115.99,11350.0,108.1598,108.2996,108.0293,108.1039,11350.0
2023-04-25 10:35:00,116.02,116.05,115.65,115.77,14706.0,108.1318,108.1598,107.787,107.8988,14706.0
2023-04-25 10:40:00,115.74,115.88,115.62,115.84,13335.0,107.8708,108.0013,107.759,107.964,13335.0
2023-04-25 10:45:00,115.86,115.93,115.77,115.85,10482.0,107.9827,108.0479,107.8988,107.9734,10482.0
2023-04-25 10:50:00,115.82,115.95,115.56,115.59,14414.0,107.9454,108.0666,107.7031,107.731,14414.0
2023-04-25 10:55:00,115.59,115.95,115.59,115.92,12740.0,107.731,108.0666,107.731,108.0386,12740.0
2023-04-25 11:00:00,115.95,115.97,115.72,115.85,7708.0,108.0666,108.0852,107.8522,107.9734,7708.0
2023-04-25 11:05:00,115.97,116.15,115.95,116.08,10035.0,108.0852,108.253,108.0666,108.1877,10035.0
2023-04-25 11:10:00,116.06,116.26,116.05,116.25,6647.0,108.1691,108.3555,108.1598,108.3462,6647.0
2023-04-25 11:15:00,116.23,116.33,116.03,116.13,12487.0,108.3275,108.4207,108.1411,108.2343,12487.0
2023-04-25 11:20:00,116.15,116.17,115.88,115.93,11646.0,108.253,108.2716,108.0013,108.0479,11646.0
2023-04-25 11:25:00,115.9,116.16,115.77,116.0,17254.0,108.02,108.2623,107.8988,108.1132,17254.0
2023-04-25 11:30:00,115.99,116.0,115.77,115.81,10781.0,108.1039,108.1132,107.8988,107.9361,10781.0
2023-04-25 11:35:00,115.79,116.17,115.78,116.14,4691.0,107.9174,108.2716,107.9081,108.2437,4691.0
2023-04-25 11:40:00,116.22,116.31,116.12,116.18,5220.0,108.3182,108.4021,108.225,108.2809,5220.0
2023-04-25 11:45:00,116.14,116.27,116.11,116.22,6498.0,108.2437,108.3648,108.2157,108.3182,6498.0
2023-04-25 11:50:00,116.23,116.37,116.21,116.37,5898.0,108.3275,108.458,108.3089,108.458,5898.0
2023-04-25 11:55:00,116.38,116.48,116.36,116.36,3816.0,108.4673,108.5605,108.4487,108.4487,3816.0
2023-04-25 12:00:00,116.4,116.52,116.4,116.49,4937.0,108.486,108.5978,108.486,108.5699,4937.0
2023-04-25 12:05:00,116.5,116.59,116.45,116.57,9756.0,108.5792,108.6631,108.5326,108.6444,9756.0
2023-04-25 12:10:00,116.59,116.65,116.47,116.53,6380.0,108.6631,108.719,108.5512,108.6071,6380.0
2023-04-25 12:15:00,116.53,116.75,116.52,116.63,3830.0,108.6071,108.8122,108.5978,108.7003,3830.0
2023-04-25 12:20:00,116.62,116.71,116.57,116.58,6279.0,108.691,108.7749,108.6444,108.6537,6279.0
2023-04-25 12:25:00,116.61,116.71,116.58,116.62,9494.0,108.6817,108.7749,108.6537,108.691,9494.0
2023-04-25 12:30:00,116.62,116.85,116.62,116.78,4155.0,108.691,108.9054,108.691,108.8401,4155.0
2023-04-25 12:35:00,116.81,117.04,116.81,116.98,24346.0,108.8681,109.0825,108.8681,109.0265,24346.0
2023-04-25 12:40:00,117.02,117.17,117.02,117.09,8967.0,109.0638,109.2036,109.0638,109.1291,8967.0
2023-04-25 12:45:00,117.11,117.12,116.94,116.96,7675.0,109.1477,109.157,108.9893,109.0079,7675.0
2023-04-25 12:50:00,116.89,116.95,116.71,116.74,10408.0,108.9427,108.9986,108.7749,108.8029,10408.0
2023-04-25 12:55:00,116.73,116.76,116.64,116.64,3550.0,108.7935,108.8215,108.7097,108.7097,3550.0
2023-04-25 13:00:00,116.58,116.64,116.57,116.62,5488.0,108.6537,108.7097,108.6444,108.691,5488.0
2023-04-25 13:05:00,116.61,116.65,116.49,116.49,6094.0,108.6817,108.719,108.5699,108.5699,6094.0
2023-04-25 13:10:00,116.5,116.53,116.13,116.13,11354.0,108.5792,108.6071,108.2343,108.2343,11354.0
2023-04-25 13:15:00,116.11,116.15,115.92,116.08,9528.0,108.2157,108.253,108.0386,108.1877,9528.0
2023-04-25 13:20:00,116.06,116.1,115.95,116.03,7612.0,108.1691,108.2064,108.0666,108.1411,7612.0
2023-04-25 13:25:00,116.06,116.19,116.04,116.18,15055.0,108.1691,108.2903,108.1505,108.2809,15055.0
2023-04-25 13:30:00,116.17,116.27,116.11,116.24,5084.0,108.2716,108.3648,108.2157,108.3369,5084.0
2023-04-25 13:35:00,116.26,116.36,116.25,116.32,3330.0,108.3555,108.4487,108.3462,108.4114,3330.0
2023-04-25 13:40:00,116.31,116.33,116.21,116.29,4379.0,108.4021,108.4207,108.3089,108.3835,4379.0
2023-04-25 13:45:00,116.34,116.35,116.15,116.24,12097.0,108.4301,108.4394,108.253,108.3369,12097.0
2023-04-25 13:50:00,116.23,116.37,116.21,116.23,22179.0,108.3275,108.458,108.3089,108.3275,22179.0
2023-04-25 13:55:00,116.24,116.4,116.22,116.32,11758.0,108.3369,108.486,108.3182,108.4114,11758.0
2023-04-25 14:00:00,116.33,116.42,116.19,116.22,9466.0,108.4207,108.5046,108.2903,108.3182,9466.0
2023-04-25 14:05:00,116.2,116.31,116.2,116.24,12653.0,108.2996,108.4021,108.2996,108.3369,12653.0
2023-04-25 14:10:00,116.29,116.38,116.26,116.32,13658.0,108.3835,108.4673,108.3555,108.4114,13658.0
2023-04-25 14:15:00,116.34,116.49,116.31,116.49,11856.0,108.4301,108.5699,108.4021,108.5699,11856.0
2023-04-25 14:20:00,116.48,116.63,116.46,116.59,12181.0,108.5605,108.7003,108.5419,108.6631,12181.0
2023-04-25 14:25:00,116.6,116.93,116.6,116.93,23981.0,108.6724,108.9799,108.6724,108.9799,23981.0
2023-04-25 14:30:00,116.93,116.94,116.79,116.8,11071.0,108.9799,108.9893,108.8495,108.8588,11071.0
2023-04-25 14:35:00,116.84,116.98,116.76,116.91,10904.0,108.8961,109.0265,108.8215,108.9613,10904.0
2023-04-25 14:40:00,116.92,116.93,116.79,116.79,14604.0,108.9706,108.9799,108.8495,108.8495,14604.0
2023-04-25 14:45:00,116.8,116.88,116.73,116.88,24717.0,108.8588,108.9333,108.7935,108.9333,24717.0
2023-04-25 14:50:00,116.89,116.94,116.77,116.77,15554.0,108.9427,108.9893,108.8308,108.8308,15554.0
2023-04-25 14:55:00,116.76,116.76,116.53,116.56,12251.0,108.8215,108.8215,108.6071,108.6351,12251.0
2023-04-25 15:00:00,116.57,116.66,116.42,116.59,20334.0,108.6444,108.7283,108.5046,108.6631,20334.0
2023-04-25 15:05:00,116.6,116.75,116.59,116.67,11038.0,108.6724,108.8122,108.6631,108.7376,11038.0
2023-04-25 15:10:00,116.73,116.77,116.66,116.76,19648.0,108.7935,108.8308,108.7283,108.8215,19648.0
2023-04-25 15:15:00,116.76,116.89,116.75,116.84,11450.0,108.8215,108.9427,108.8122,108.8961,11450.0
2023-04-25 15:20:00,116.85,116.93,116.76,116.82,15079.0,108.9054,108.9799,108.8215,108.8774,15079.0
2023-04-25 15:25:00,116.81,116.82,116.7,116.71,14753.0,108.8681,108.8774,108.7656,108.7749,14753.0
2023-04-25 15:30:00,116.71,116.72,116.6,116.67,13539.0,108.7749,108.7842,108.6724,108.7376,13539.0
2023-04-25 15:35:00,116.66,116.75,116.58,116.64,23499.0,108.7283,108.8122,108.6537,108.7097,23499.0
2023-04-25 15:40:00,116.64,116.69,116.5,116.53,25765.0,108.7097,108.7563,108.5792,108.6071,25765.0
2023-04-25 15:45:00,116.54,116.59,116.47,116.55,36180.0,108.6165,108.6631,108.5512,108.6258,36180.0
2023-04-25 15:50:00,116.52,116.63,116.42,116.6,35867.0,108.5978,108.7003,108.5046,108.6724,35867.0
2023-04-25 15:55:00,116.62,116.72,116.52,116.68,92773.0,108.691,108.7842,108.5978,108.7469,92773.0
2023-04-26 09:30:00,115.88,116.57,115.88,116.05,32907.0,108.0013,108.6444,108.0013,108.1598,32907.0
2023-04-26 09:35:00,116.13,116.72,116.04,116.55,13495.0,108.2343,108.7842,108.1505,108.6258,13495.0
2023-04-26 09:40:00,116.61,116.75,116.38,116.48,11613.0,108.6817,108.8122,108.4673,108.5605,11613.0
2023-04-26 09:45:00,116.43,116.61,116.12,116.45,6320.0,108.5139,108.6817,108.225,108.5326,6320.0
2023-04-26 09:50:00,116.41,116.47,116.01,116.02,9019.0,108.4953,108.5512,108.1225,108.1318,9019.0
2023-04-26 09:55:00,116.06,116.06,115.7,115.76,6931.0,108.1691,108.1691,107.8336,107.8895,6931.0
2023-04-26 10:00:00,115.7,115.7,115.37,115.53,8305.0,107.8336,107.8336,107.526,107.6751,8305.0
2023-04-26 10:05:00,115.47,115.55,115.27,115.31,20658.0,107.6192,107.6938,107.4328,107.4701,20658.0
2023-04-26 10:10:00,115.3,115.47,115.17,115.23,9093.0,107.4608,107.6192,107.3396,107.3955,9093.0
2023-04-26 10:15:00,115.19,115.21,114.79,114.84,24816.0,107.3582,107.3769,106.9854,107.032,24816.0
2023-04-26 10:20:00,114.85,114.96,114.7,114.72,13719.0,107.0414,107.1439,106.9016,106.9202,13719.0
2023-04-26 10:25:00,114.72,115.28,114.71,115.19,8643.0,106.9202,107.4421,106.9109,107.3582,8643.0
2023-04-26 10:30:00,115.24,115.78,115.24,115.78,7957.0,107.4048,107.9081,107.4048,107.9081,7957.0
2023-04-26 10:35:00,115.74,116.03,115.73,115.98,6134.0,107.8708,108.1411,107.8615,108.0945,6134.0
2023-04-26 10:40:00,116.02,116.02,115.46,115.48,14629.0,108.1318,108.1318,107.6099,107.6285,14629.0
2023-04-26 10:45:00,115.47,115.55,115.33,115.53,10806.0,107.6192,107.6938,107.4887,107.6751,10806.0
2023-04-26 10:50:00,115.57,115.9,115.45,115.88,6108.0,107.7124,108.02,107.6006,108.0013,6108.0
2023-04-26 10:55:00,115.91,116.38,115.9,116.3,19665.0,108.0293,108.4673,108.02,108.3928,19665.0
2023-04-26 11:00:00,116.3,116.55,116.26,116.48,22110.0,108.3928,108.6258,108.3555,108.5605,22110.0
2023-04-26 11:05:00,116.52,116.91,116.45,116.9,15330.0,108.5978,108.9613,108.5326,108.952,15330.0
2023-04-26 11:10:00,116.97,117.04,116.88,116.89,10217.0,109.0172,109.0825,108.9333,108.9427,10217.0
2023-04-26 11:15:00,116.88,116.93,116.77,116.92,22633.0,108.9333,108.9799,108.8308,108.9706,22633.0
2023-04-26 11:20:00,116.91,116.95,116.83,116.87,27968.0,108.9613,108.9986,108.8867,108.924,27968.0
2023-04-26 11:25:00,116.86,116.95,116.71,116.84,16111.0,108.9147,108.9986,108.7749,108.8961,16111.0
2023-04-26 11:30:00,116.86,116.99,116.83,116.94,10226.0,108.9147,109.0359,108.8867,108.9893,10226.0
2023-04-26 11:35:00,116.95,116.95,116.62,116.89,19820.0,108.9986,108.9986,108.691,108.9427,19820.0
2023-04-26 11:40:00,116.87,117.22,116.86,117.16,7079.0,108.924,109.2502,108.9147,109.1943,7079.0
2023-04-26 11:45:00,117.13,117.19,117.03,117.11,9181.0,109.1663,109.2223,109.0731,109.1477,9181.0
2023-04-26 11:50:00,117.07,117.18,116.99,117.17,5394.0,109.1104,109.2129,109.0359,109.2036,5394.0
2023-04-26 11:55:00,117.18,117.3,117.09,117.16,25478.0,109.2129,109.3248,109.1291,109.1943,25478.0
2023-04-26 12:00:00,117.16,117.32,117.14,117.29,14277.0,109.1943,109.3434,109.1757,109.3155,14277.0
2023-04-26 12:05:00,117.3,117.33,117.17,117.17,9162.0,109.3248,109.3527,109.2036,109.2036,9162.0
2023-04-26 12:10:00,117.15,117.15,116.85,116.85,7868.0,109.185,109.185,108.9054,108.9054,7868.0
2023-04-26 12:15:00,116.83,116.96,116.76,116.77,9570.0,108.8867,109.0079,108.8215,108.8308,9570.0
2023-04-26 12:20:00,116.77,116.81,116.65,116.73,5450.0,108.8308,108.8681,108.719,108.7935,5450.0
2023-04-26 12:25:00,116.77,116.84,116.69,116.8,3826.0,108.8308,108.8961,108.7563,108.8588,3826.0
2023-04-26 12:30:00,116.78,116.8,116.66,116.66,5712.0,108.8401,108.8588,108.7283,108.7283,5712.0
2023-04-26 12:35:00,116.64,116.8,116.6,116.72,7942.0,108.7097,108.8588,108.6724,108.7842,7942.0
2023-04-26 12:40:00,116.65,116.84,116.6,116.77,6929.0,108.719,108.8961,108.6724,108.8308,6929.0
2023-04-26 12:45:00,116.79,116.86,116.69,116.84,7293.0,108.8495,108.9147,108.7563,108.8961,7293.0
2023-04-26 12:50:00,116.83,116.92,116.75,116.85,3837.0,108.8867,108.9706,108.8122,108.9054,3837.0
2023-04-26 12:55:00,116.83,116.87,116.76,116.78,4713.0,108.8867,108.924,108.8215,108.8401,4713.0
2023-04-26 13:00:00,116.87,116.92,116.8,116.88,8207.0,108.924,108.9706,108.8588,108.9333,8207.0
2023-04-26 13:05:00,116.84,116.84,116.61,116.7,5551.0,108.8961,108.8961,108.6817,108.7656,5551.0
2023-04-26 13:10:00,116.66,116.73,116.58,116.69,13873.0,108.7283,108.7935,108.6537,108.7563,13873.0
2023-04-26 13:15:00,116.69,116.69,116.28,116.33,14284.0,108.7563,108.7563,108.3741,108.4207,14284.0
2023-04-26 13:20:00,116.32,116.35,116.19,116.2,9134.0,108.4114,108.4394,108.2903,108.2996,9134.0
2023-04-26 13:25:00,116.21,116.21,116.03,116.09,5708.0,108.3089,108.3089,108.1411,108.1971,5708.0
2023-04-26 13:30:00,116.09,116.27,116.09,116.22,30786.0,108.1971,108.3648,108.1971,108.3182,30786.0
2023-04-26 13:35:00,116.23,116.28,116.17,116.25,8113.0,108.3275,108.3741,108.2716,108.3462,8113.0
2023-04-26 13:40:00,116.25,116.25,116.1,116.13,5490.0,108.3462,108.3462,108.2064,108.2343,5490.0
2023-04-26 13:45:00,116.1,116.26,116.08,116.12,7303.0,108.2064,108.3555,108.1877,108.225,7303.0
2023-04-26 13:50:00,116.14,116.15,115.85,115.85,16565.0,108.2437,108.253,107.9734,107.9734,16565.0
2023-04-26 13:55:00,115.84,115.84,115.52,115.53,7307.0,107.964,107.964,107.6658,107.6751,7307.0
2023-04-26 14:00:00,115.55,115.56,115.33,115.37,11103.0,107.6938,107.7031,107.4887,107.526,11103.0
2023-04-26 14:05:00,115.37,115.37,115.17,115.19,9748.0,107.526,107.526,107.3396,107.3582,9748.0
2023-04-26 14:10:00,115.16,115.29,115.1,115.26,14721.0,107.3303,107.4514,107.2744,107.4235,14721.0
2023-04-26 14:15:00,115.28,115.29,115.06,115.23,7944.0,107.4421,107.4514,107.2371,107.3955,7944.0
2023-04-26 14:20:00,115.24,115.27,114.94,114.95,20791.0,107.4048,107.4328,107.1252,107.1346,20791.0
2023-04-26 14:25:00,114.95,115.03,114.79,114.92,7744.0,107.1346,107.2091,106.9854,107.1066,7744.0
2023-04-26 14:30:00,114.93,115.08,114.91,114.98,17375.0,107.1159,107.2557,107.0973,107.1625,17375.0
2023-04-26 14:35:00,114.98,115.18,114.94,115.07,21616.0,107.1625,107.3489,107.1252,107.2464,21616.0
2023-04-26 14:40:00,115.08,115.08,114.83,114.89,28527.0,107.2557,107.2557,107.0227,107.0786,28527.0
2023-04-26 14:45:00,114.89,114.91,114.73,114.79,22666.0,107.0786,107.0973,106.9295,106.9854,22666.0
2023-04-26 14:50:00,114.77,115.0,114.69,114.97,14142.0,106.9668,107.1812,106.8922,107.1532,14142.0
2023-04-26 14:55:00,114.97,115.19,114.94,115.15,13745.0,107.1532,107.3582,107.1252,107.321,13745.0
2023-04-26 15:00:00,115.11,115.13,114.9,115.0,18819.0,107.2837,107.3023,107.088,107.1812,18819.0
2023-04-26 15:05:00,115.0,115.18,114.98,115.05,22201.0,107.1812,107.3489,107.1625,107.2278,22201.0
2023-04-26 15:10:00,115.02,115.16,114.97,115.01,12739.0,107.1998,107.3303,107.1532,107.1905,12739.0
2023-04-26 15:15:00,114.96,114.97,114.66,114.69,15767.0,107.1439,107.1532,106.8643,106.8922,15767.0
2023-04-26 15:20:00,114.68,114.85,114.6,114.76,14833.0,106.8829,107.0414,106.8084,106.9575,14833.0
2023-04-26 15:25:00,114.74,114.94,114.73,114.92,16893.0,106.9388,107.1252,106.9295,107.1066,16893.0
2023-04-26 15:30:00,114.93,115.04,114.91,115.01,26816.0,107.1159,107.2184,107.0973,107.1905,26816.0
2023-04-26 15:35:00,114.99,115.13,114.98,115.05,19232.0,107.1718,107.3023,107.1625,107.2278,19232.0
2023-04-26 15:40:00,115.06,115.19,115.06,115.13,21624.0,107.2371,107.3582,107.2371,107.3023,21624.0
2023-04-26 15:45:00,115.17,115.35,115.17,115.34,25897.0,107.3396,107.5074,107.3396,107.498,25897.0
2023-04-26 15:50:00,115.32,115.61,115.25,115.56,43274.0,107.4794,107.7497,107.4142,107.7031,43274.0
2023-04-26 15:55:00,115.57,115.83,115.57,115.64,108450.0,107.7124,107.9547,107.7124,107.7776,108450.0
2023-04-27 09:30:00,115.65,116.43,115.06,115.16,47564.0,107.787,108.5139,107.2371,107.3303,47564.0
2023-04-27 09:35:00,115.2,115.55,115.17,115.39,23006.0,107.3676,107.6938,107.3396,107.5446,23006.0
2023-04-27 09:40:00,115.39,115.44,115.08,115.08,13178.0,107.5446,107.5912,107.2557,107.2557,13178.0
2023-04-27 09:45:00,115.06,115.42,114.95,115.39,14916.0,107.2371,107.5726,107.1346,107.5446,14916.0
2023-04-27 09:50:00,115.41,115.51,115.08,115.16,30367.0,107.5633,107.6565,107.2557,107.3303,30367.0
2023-04-27 09:55:00,115.2,116.05,115.2,116.01,42662.0,107.3676,108.1598,107.3676,108.1225,42662.0
2023-04-27 10:00:00,115.98,116.4,115.78,116.14,24725.0,108.0945,108.486,107.9081,108.2437,24725.0
2023-04-27 10:05:00,116.24,116.24,115.78,115.82,58910.0,108.3369,108.3369,107.9081,107.9454,58910.0
2023-04-27 10:10:00,115.8,116.46,115.7,116.45,63069.0,107.9268,108.5419,107.8336,108.5326,63069.0
2023-04-27 10:15:00,116.47,116.55,115.65,115.73,31067.0,108.5512,108.6258,107.787,107.8615,31067.0
2023-04-27 10:20:00,115.68,115.86,115.64,115.69,15466.0,107.8149,107.9827,107.7776,107.8242,15466.0
2023-04-27 10:25:00,115.72,115.82,115.62,115.65,19696.0,107.8522,107.9454,107.759,107.787,19696.0
2023-04-27 10:30:00,115.61,115.69,115.47,115.47,13324.0,107.7497,107.8242,107.6192,107.6192,13324.0
2023-04-27 10:35:00,115.47,115.8,115.38,115.77,26707.0,107.6192,107.9268,107.5353,107.8988,26707.0
2023-04-27 10:40:00,115.75,115.78,115.38,115.42,38328.0,107.8802,107.9081,107.5353,107.5726,38328.0
2023-04-27 10:45:00,115.46,115.6,115.29,115.47,12830.0,107.6099,107.7404,107.4514,107.6192,12830.0
2023-04-27 10:50:00,115.46,115.52,115.08,115.16,10805.0,107.6099,107.6658,107.2557,107.3303,10805.0
2023-04-27 10:55:00,115.1,115.13,114.89,114.97,13909.0,107.2744,107.3023,107.0786,107.1532,13909.0
2023-04-27 11:00:00,114.98,115.03,114.79,114.97,11713.0,107.1625,107.2091,106.9854,107.1532,11713.0
2023-04-27 11:05:00,114.8,114.89,114.7,114.73,9264.0,106.9948,107.0786,106.9016,106.9295,9264.0
2023-04-27 11:10:00,114.73,114.79,114.54,114.67,13891.0,106.9295,106.9854,106.7524,106.8736,13891.0
2023-04-27 11:15:00,114.68,114.68,114.48,114.53,10826.0,106.8829,106.8829,106.6965,106.7431,10826.0
2023-04-27 11:20:00,114.56,114.95,114.43,114.93,10229.0,106.7711,107.1346,106.6499,107.1159,10229.0
2023-04-27 11:25:00,114.99,115.44,114.98,115.3,16022.0,107.1718,107.5912,107.1625,107.4608,16022.0
2023-04-27 11:30:00,115.4,115.58,115.21,115.29,9750.0,107.554,107.7217,107.3769,107.4514,9750.0
2023-04-27 11:35:00,115.31,115.31,114.95,115.1,31931.0,107.4701,107.4701,107.1346,107.2744,31931.0
2023-04-27 11:40:00,115.14,115.14,114.94,115.08,9401.0,107.3116,107.3116,107.1252,107.2557,9401.0
2023-04-27 11:45:00,115.06,115.16,115.01,115.11,8063.0,107.2371,107.3303,107.1905,107.2837,8063.0
2023-04-27 11:50:00,115.1,115.27,115.0,115.01,9062.0,107.2744,107.4328,107.1812,107.1905,9062.0
2023-04-27 11:55:00,115.02,115.13,114.9,114.9,7572.0,107.1998,107.3023,107.088,107.088,7572.0
2023-04-27 12:00:00,114.92,114.94,114.69,114.75,8262.0,107.1066,107.1252,106.8922,106.9482,8262.0
2023-04-27 12:05:00,114.78,114.79,114.6,114.62,6871.0,106.9761,106.9854,106.8084,106.827,6871.0
2023-04-27 12:10:00,114.64,114.67,114.33,114.39,7403.0,106.8456,106.8736,106.5567,106.6126,7403.0
2023-04-27 12:15:00,114.41,114.66,114.41,114.66,8176.0,106.6313,106.8643,106.6313,106.8643,8176.0
2023-04-27 12:20:00,114.67,114.93,114.58,114.84,17330.0,106.8736,107.1159,106.7897,107.032,17330.0
2023-04-27 12:25:00,114.84,114.97,114.79,114.83,8019.0,107.032,107.1532,106.9854,107.0227,8019.0
2023-04-27 12:30:00,114.85,114.9,114.7,114.75,11399.0,107.0414,107.088,106.9016,106.9482,11399.0
2023-04-27 12:35:00,114.74,114.93,114.7,114.71,10348.0,106.9388,107.1159,106.9016,106.9109,10348.0
2023-04-27 12:40:00,114.71,114.94,114.68,114.88,24192.0,106.9109,107.1252,106.8829,107.0693,24192.0
2023-04-27 12:45:00,114.89,114.92,114.71,114.8,12670.0,107.0786,107.1066,106.9109,106.9948,12670.0
2023-04-27 12:50:00,114.81,115.01,114.8,114.84,10983.0,107.0041,107.1905,106.9948,107.032,10983.0
2023-04-27 12:55:00,114.83,115.08,114.82,115.02,14616.0,107.0227,107.2557,107.0134,107.1998,14616.0
2023-04-27 13:00:00,115.03,115.27,115.02,115.26,9920.0,107.2091,107.4328,107.1998,107.4235,9920.0
2023-04-27 13:05:00,115.24,115.34,115.19,115.29,16053.0,107.4048,107.498,107.3582,107.4514,16053.0
2023-04-27 13:10:00,115.29,115.5,115.28,115.47,16396.0,107.4514,107.6472,107.4421,107.6192,16396.0
2023-04-27 13:15:00,115.48,115.65,115.39,115.46,76235.0,107.6285,107.787,107.5446,107.6099,76235.0
2023-04-27 13:20:00,115.48,115.5,115.3,115.33,8963.0,107.6285,107.6472,107.4608,107.4887,8963.0
2023-04-27 13:25:00,115.29,115.4,115.23,115.37,12337.0,107.4514,107.554,107.3955,107.526,12337.0
2023-04-27 13:30:00,115.37,115.47,115.34,115.39,7949.0,107.526,107.6192,107.498,107.5446,7949.0
2023-04-27 13:35:00,115.38,115.48,115.35,115.47,8780.0,107.5353,107.6285,107.5074,107.6192,8780.0
2023-04-27 13:40:00,115.48,115.48,115.3,115.3,34668.0,107.6285,107.6285,107.4608,107.4608,34668.0
2023-04-27 13:45:00,115.32,115.6,115.32,115.54,13988.0,107.4794,107.7404,107.4794,107.6844,13988.0
2023-04-27 13:50:00,115.54,115.62,115.38,115.4,36666.0,107.6844,107.759,107.5353,107.554,36666.0
2023-04-27 13:55:00,115.39,115.49,115.35,115.49,12918.0,107.5446,107.6378,107.5074,107.6378,12918.0
2023-04-27 14:00:00,115.46,115.56,115.42,115.56,11405.0,107.6099,107.7031,107.5726,107.7031,11405.0
2023-04-27 14:05:00,115.55,115.58,115.4,115.45,9241.0,107.6938,107.7217,107.554,107.6006,9241.0
2023-04-27 14:10:00,115.44,115.54,115.3,115.51,16481.0,107.5912,107.6844,107.4608,107.6565,16481.0
2023-04-27 14:15:00,115.53,115.74,115.53,115.73,13755.0,107.6751,107.8708,107.6751,107.8615,13755.0
2023-04-27 14:20:00,115.73,115.77,115.68,115.74,8406.0,107.8615,107.8988,107.8149,107.8708,8406.0
2023-04-27 14:25:00,115.72,115.92,115.65,115.88,13131.0,107.8522,108.0386,107.787,108.0013,13131.0
2023-04-27 14:30:00,115.89,116.03,115.84,115.97,11420.0,108.0106,108.1411,107.964,108.0852,11420.0
2023-04-27 14:35:00,115.97,116.05,115.76,115.86,12687.0,108.0852,108.1598,107.8895,107.9827,12687.0
2023-04-27 14:40:00,115.86,116.35,115.86,116.3,27247.0,107.9827,108.4394,107.9827,108.3928,27247.0
2023-04-27 14:45:00,116.29,116.54,116.26,116.5,48482.0,108.3835,108.6165,108.3555,108.5792,48482.0
2023-04-27 14:50:00,116.49,116.57,116.35,116.37,10553.0,108.5699,108.6444,108.4394,108.458,10553.0
2023-04-27 14:55:00,116.36,116.51,116.36,116.4,21531.0,108.4487,108.5885,108.4487,108.486,21531.0
2023-04-27 15:00:00,116.41,116.46,116.32,116.34,13971.0,108.4953,108.5419,108.4114,108.4301,13971.0
2023-04-27 15:05:00,116.32,116.36,116.17,116.34,9758.0,108.4114,108.4487,108.2716,108.4301,9758.0
2023-04-27 15:10:00,116.32,116.37,116.16,116.22,9360.0,108.4114,108.458,108.2623,108.3182,9360.0
2023-04-27 15:15:00,116.24,116.4,116.22,116.39,9174.0,108.3369,108.486,108.3182,108.4767,9174.0
2023-04-27 15:20:00,116.41,116.41,116.27,116.31,12481.0,108.4953,108.4953,108.3648,108.4021,12481.0
2023-04-27 15:25:00,116.23,116.28,116.15,116.2,34036.0,108.3275,108.3741,108.253,108.2996,34036.0
2023-04-27 15:30:00,116.22,116.34,116.17,116.17,16235.0,108.3182,108.4301,108.2716,108.2716,16235.0
2023-04-27 15:35:00,116.15,116.29,116.06,116.07,22454.0,108.253,108.3835,108.1691,108.1784,22454.0
2023-04-27 15:40:00,116.04,116.11,115.92,115.97,26218.0,108.1505,108.2157,108.0386,108.0852,26218.0
2023-04-27 15:45:00,115.98,116.02,115.84,115.84,26726.0,108.0945,108.1318,107.964,107.964,26726.0
2023-04-27 15:50:00,115.84,115.98,115.82,115.89,42602.0,107.964,108.0945,107.9454,108.0106,42602.0
2023-04-27 15:55:00,115.9,115.92,115.73,115.85,120736.0,108.02,108.0386,107.8615,107.9734,120736.0
2023-04-28 09:30:00,115.52,116.31,115.1,116.17,37851.0,107.6658,108.4021,107.2744,108.2716,37851.0
2023-04-28 09:35:00,116.23,116.32,116.06,116.11,13575.0,108.3275,108.4114,108.1691,108.2157,13575.0
2023-04-28 09:40:00,116.19,116.26,115.92,115.97,10125.0,108.2903,108.3555,108.0386,108.0852,10125.0
2023-04-28 09:45:00,115.98,116.16,115.85,115.91,26123.0,108.0945,108.2623,107.9734,108.0293,26123.0
2023-04-28 09:50:00,115.94,116.2,115.83,116.13,13109.0,108.0572,108.2996,107.9547,108.2343,13109.0
2023-04-28 09:55:00,116.2,116.49,116.1,116.15,18770.0,108.2996,108.5699,108.2064,108.253,18770.0
2023-04-28 10:00:00,116.06,116.72,116.05,116.67,16367.0,108.1691,108.7842,108.1598,108.7376,16367.0
2023-04-28 10:05:00,116.72,117.38,116.7,117.38,14224.0,108.7842,109.3993,108.7656,109.3993,14224.0
2023-04-28 10:10:00,117.37,117.62,117.22,117.25,19357.0,109.39,109.623,109.2502,109.2782,19357.0
2023-04-28 10:15:00,117.35,117.74,117.19,117.67,17971.0,109.3714,109.7349,109.2223,109.6696,17971.0
2023-04-28 10:20:00,117.7,118.01,117.7,117.97,32298.0,109.6976,109.9865,109.6976,109.9492,32298.0
2023-04-28 10:25:00,118.05,118.26,117.92,117.97,12351.0,110.0238,110.2195,109.9026,109.9492,12351.0
2023-04-28 10:30:00,118.07,118.19,117.86,118.01,14662.0,110.0424,110.1543,109.8467,109.9865,14662.0
2023-04-28 10:35:00,118.04,118.04,117.5,117.67,18586.0,110.0145,110.0145,109.5112,109.6696,18586.0
2023-04-28 10:40:00,117.68,118.07,117.62,118.07,16268.0,109.6789,110.0424,109.623,110.0424,16268.0
2023-04-28 10:45:00,118.07,118.41,118.0,118.36,7475.0,110.0424,110.3593,109.9772,110.3127,7475.0
2023-04-28 10:50:00,118.42,118.51,118.34,118.41,12057.0,110.3686,110.4525,110.2941,110.3593,12057.0
2023-04-28 10:55:00,118.44,118.49,118.13,118.18,19966.0,110.3873,110.4339,110.0984,110.145,19966.0
2023-04-28 11:00:00,118.14,118.14,117.75,117.96,20373.0,110.1077,110.1077,109.7442,109.9399,20373.0
2023-04-28 11:05:00,118.01,118.53,118.01,118.53,11231.0,109.9865,110.4712,109.9865,110.4712,11231.0
2023-04-28 11:10:00,118.5,118.74,118.5,118.74,15882.0,110.4432,110.6669,110.4432,110.6669,15882.0
2023-04-28 11:15:00,118.72,119.16,118.7,119.13,20358.0,110.6482,111.0583,110.6296,111.0304,20358.0
2023-04-28 11:20:00,119.11,119.21,119.01,119.11,11102.0,111.0117,111.1049,110.9185,111.0117,11102.0
2023-04-28 11:25:00,119.15,119.25,118.97,119.0,8657.0,111.049,111.1422,110.8812,110.9092,8657.0
2023-04-28 11:30:00,119.05,119.09,118.74,118.85,11004.0,110.9558,110.9931,110.6669,110.7694,11004.0
2023-04-28 11:35:00,118.85,119.18,118.84,119.16,14649.0,110.7694,111.077,110.7601,111.0583,14649.0
2023-04-28 11:40:00,119.14,119.15,118.92,118.93,6628.0,111.0397,111.049,110.8346,110.844,6628.0
2023-04-28 11:45:00,118.93,119.03,118.78,119.01,17006.0,110.844,110.9372,110.7042,110.9185,17006.0
2023-04-28 11:50:00,119.05,119.18,119.03,119.05,7581.0,110.9558,111.077,110.9372,110.9558,7581.0
2023-04-28 11:55:00,119.0,119.25,119.0,119.25,5688.0,110.9092,111.1422,110.9092,111.1422,5688.0
2023-04-28 12:00:00,119.26,119.3,119.09,119.09,10385.0,111.1515,111.1888,110.9931,110.9931,10385.0
2023-04-28 12:05:00,119.1,119.35,119.1,119.29,17693.0,111.0024,111.2354,111.0024,111.1795,17693.0
2023-04-28 12:10:00,119.28,119.39,119.26,119.26,8811.0,111.1702,111.2727,111.1515,111.1515,8811.0
2023-04-28 12:15:00,119.27,119.49,119.19,119.42,14963.0,111.1608,111.3659,111.0863,111.3006,14963.0
2023-04-28 12:20:00,119.49,119.71,119.43,119.65,7909.0,111.3659,111.5709,111.31,111.515,7909.0
2023-04-28 12:25:00,119.64,119.67,119.52,119.64,11928.0,111.5057,111.5336,111.3938,111.5057,11928.0
2023-04-28 12:30:00,119.59,119.74,119.53,119.55,7470.0,111.4591,111.5989,111.4032,111.4218,7470.0
2023-04-28 12:35:00,119.55,119.7,119.55,119.67,21220.0,111.4218,111.5616,111.4218,111.5336,21220.0
2023-04-28 12:40:00,119.64,119.68,119.52,119.53,9256.0,111.5057,111.543,111.3938,111.4032,9256.0
2023-04-28 12:45:00,119.51,119.51,119.38,119.43,7040.0,111.3845,111.3845,111.2634,111.31,7040.0
2023-04-28 12:50:00,119.43,119.46,119.31,119.39,6576.0,111.31,111.3379,111.1981,111.2727,6576.0
2023-04-28 12:55:00,119.42,119.57,119.41,119.5,4354.0,111.3006,111.4404,111.2913,111.3752,4354.0
2023-04-28 13:00:00,119.47,119.47,119.18,119.25,6338.0,111.3472,111.3472,111.077,111.1422,6338.0
2023-04-28 13:05:00,119.27,119.45,119.25,119.4,6475.0,111.1608,111.3286,111.1422,111.282,6475.0
2023-04-28 13:10:00,119.4,119.47,119.34,119.44,8090.0,111.282,111.3472,111.2261,111.3193,8090.0
2023-04-28 13:15:00,119.42,119.42,119.21,119.31,7755.0,111.3006,111.3006,111.1049,111.1981,7755.0
2023-04-28 13:20:00,119.3,119.54,119.29,119.45,6573.0,111.1888,111.4125,111.1795,111.3286,6573.0
2023-04-28 13:25:00,119.51,119.62,119.46,119.6,6030.0,111.3845,111.487,111.3379,111.4684,6030.0
2023-04-28 13:30:00,119.6,119.64,119.45,119.46,41505.0,111.4684,111.5057,111.3286,111.3379,41505.0
2023-04-28 13:35:00,119.45,119.47,119.24,119.43,12706.0,111.3286,111.3472,111.1329,111.31,12706.0
2023-04-28 13:40:00,119.45,119.55,119.4,119.45,11479.0,111.3286,111.4218,111.282,111.3286,11479.0
2023-04-28 13:45:00,119.47,119.66,119.46,119.55,10995.0,111.3472,111.5243,111.3379,111.4218,10995.0
2023-04-28 13:50:00,119.55,119.55,119.23,119.28,15104.0,111.4218,111.4218,111.1236,111.1702,15104.0
2023-04-28 13:55:00,119.23,119.28,119.07,119.24,11363.0,111.1236,111.1702,110.9744,111.1329,11363.0
2023-04-28 14:00:00,119.28,119.46,119.28,119.46,7615.0,111.1702,111.3379,111.1702,111.3379,7615.0
2023-04-28 14:05:00,119.49,119.54,119.42,119.43,11321.0,111.3659,111.4125,111.3006,111.31,11321.0
2023-04-28 14:10:00,119.42,119.45,119.27,119.4,18684.0,111.3006,111.3286,111.1608,111.282,18684.0
2023-04-28 14:15:00,119.37,119.44,119.29,119.38,23446.0,111.254,111.3193,111.1795,111.2634,23446.0
2023-04-28 14:20:00,119.39,119.49,119.22,119.25,9489.0,111.2727,111.3659,111.1142,111.1422,9489.0
2023-04-28 14:25:00,119.22,119.23,119.09,119.19,14259.0,111.1142,111.1236,110.9931,111.0863,14259.0
2023-04-28 14:30:00,119.21,119.27,119.06,119.19,16909.0,111.1049,111.1608,110.9651,111.0863,16909.0
2023-04-28 14:35:00,119.18,119.18,118.91,118.94,11235.0,111.077,111.077,110.8253,110.8533,11235.0
2023-04-28 14:40:00,118.91,119.0,118.76,118.94,18620.0,110.8253,110.9092,110.6855,110.8533,18620.0
2023-04-28 14:45:00,118.94,118.97,118.75,118.88,21323.0,110.8533,110.8812,110.6762,110.7974,21323.0
2023-04-28 14:50:00,118.87,119.0,118.86,118.86,7150.0,110.788,110.9092,110.7787,110.7787,7150.0
2023-04-28 14:55:00,118.87,119.05,118.86,119.02,7322.0,110.788,110.9558,110.7787,110.9278,7322.0
2023-04-28 15:00:00,119.0,119.13,118.95,119.05,10675.0,110.9092,111.0304,110.8626,110.9558,10675.0
2023-04-28 15:05:00,119.05,119.13,119.02,119.08,8144.0,110.9558,111.0304,110.9278,110.9838,8144.0
2023-04-28 15:10:00,119.1,119.42,119.09,119.37,41041.0,111.0024,111.3006,110.9931,111.254,41041.0
2023-04-28 15:15:00,119.39,119.62,119.39,119.6,14965.0,111.2727,111.487,111.2727,111.4684,14965.0
2023-04-28 15:20:00,119.61,119.71,119.45,119.48,27871.0,111.4777,111.5709,111.3286,111.3566,27871.0
2023-04-28 15:25:00,119.45,119.53,119.43,119.5,23213.0,111.3286,111.4032,111.31,111.3752,23213.0
2023-04-28 15:30:00,119.49,119.6,119.31,119.38,16199.0,111.3659,111.4684,111.1981,111.2634,16199.0
2023-04-28 15:35:00,119.36,119.53,119.35,119.43,13238.0,111.2447,111.4032,111.2354,111.31,13238.0
2023-04-28 15:40:00,119.43,119.6,119.4,119.59,27345.0,111.31,111.4684,111.282,111.4591,27345.0
2023-04-28 15:45:00,119.57,119.58,119.39,119.55,46850.0,111.4404,111.4498,111.2727,111.4218,46850.0
2023-04-28 15:50:00,119.53,119.6,119.25,119.41,63518.0,111.4032,111.4684,111.1422,111.2913,63518.0
2023-04-28 15:55:00,119.42,119.59,119.36,119.48,161975.0,111.3006,111.4591,111.2447,111.3566,161975.0
2023-05-01 09:30:00,117.85,118.44,117.56,118.43,38470.0,109.8374,110.3873,109.5671,110.378,38470.0
2023-05-01 09:35:00,118.33,119.09,118.32,119.09,8777.0,110.2848,110.9931,110.2754,110.9931,8777.0
2023-05-01 09:40:00,119.17,119.42,119.07,119.32,21186.0,111.0676,111.3006,110.9744,111.2074,21186.0
2023-05-01 09:45:00,119.23,119.42,119.14,119.14,9104.0,111.1236,111.3006,111.0397,111.0397,9104.0
2023-05-01 09:50:00,119.15,119.55,119.08,119.44,9609.0,111.049,111.4218,110.9838,111.3193,9609.0
2023-05-01 09:55:00,119.36,119.36,119.13,119.15,11474.0,111.2447,111.2447,111.0304,111.049,11474.0
2023-05-01 10:00:00,119.1,119.55,118.8,119.3,21111.0,111.0024,111.4218,110.7228,111.1888,21111.0
2023-05-01 10:05:00,119.34,119.59,119.21,119.5,16157.0,111.2261,111.4591,111.1049,111.3752,16157.0
2023-05-01 10:10:00,119.53,119.6,119.19,119.22,7727.0,111.4032,111.4684,111.0863,111.1142,7727.0
2023-05-01 10:15:00,119.2,119.63,119.19,119.52,10400.0,111.0956,111.4964,111.0863,111.3938,10400.0
2023-05-01 10:20:00,119.37,119.41,118.81,118.87,7350.0,111.254,111.2913,110.7321,110.788,7350.0
2023-05-01 10:25:00,118.87,118.92,118.77,118.77,5809.0,110.788,110.8346,110.6948,110.6948,5809.0
2023-05-01 10:30:00,118.8,118.88,118.51,118.67,8284.0,110.7228,110.7974,110.4525,110.6016,8284.0
2023-05-01 10:35:00,118.71,119.15,118.65,119.15,6941.0,110.6389,111.049,110.583,111.049,6941.0
2023-05-01 10:40:00,119.23,119.23,118.88,119.15,9675.0,111.1236,111.1236,110.7974,111.049,9675.0
2023-05-01 10:45:00,119.11,119.31,119.08,119.13,6348.0,111.0117,111.1981,110.9838,111.0304,6348.0
2023-05-01 10:50:00,119.08,119.08,118.81,118.82,4828.0,110.9838,110.9838,110.7321,110.7414,4828.0
2023-05-01 10:55:00,118.81,118.86,118.62,118.7,7467.0,110.7321,110.7787,110.555,110.6296,7467.0
2023-05-01 11:00:00,118.64,118.68,118.28,118.43,9255.0,110.5737,110.611,110.2382,110.378,9255.0
2023-05-01 11:05:00,118.44,118.59,118.29,118.58,6916.0,110.3873,110.5271,110.2475,110.5178,6916.0
2023-05-01 11:10:00,118.5,118.73,118.48,118.6,8309.0,110.4432,110.6576,110.4246,110.5364,8309.0
2023-05-01 11:15:00,118.65,118.67,118.46,118.56,7215.0,110.583,110.6016,110.4059,110.4991,7215.0
2023-05-01 11:20:00,118.53,118.57,118.2,118.36,8451.0,110.4712,110.5084,110.1636,110.3127,8451.0
2023-05-01 11:25:00,118.34,118.61,118.29,118.61,4003.0,110.2941,110.5457,110.2475,110.5457,4003.0
2023-05-01 11:30:00,118.56,118.76,118.49,118.72,4535.0,110.4991,110.6855,110.4339,110.6482,4535.0
2023-05-01 11:35:00,118.78,118.81,118.45,118.45,6389.0,110.7042,110.7321,110.3966,110.3966,6389.0
2023-05-01 11:40:00,118.42,118.42,118.01,118.05,7409.0,110.3686,110.3686,109.9865,110.0238,7409.0
2023-05-01 11:45:00,118.02,118.36,118.02,118.31,5520.0,109.9958,110.3127,109.9958,110.2661,5520.0
2023-05-01 11:50:00,118.26,118.26,118.09,118.15,7570.0,110.2195,110.2195,110.0611,110.117,7570.0
2023-05-01 11:55:00,118.11,118.34,118.09,118.26,7366.0,110.0797,110.2941,110.0611,110.2195,7366.0
2023-05-01 12:00:00,118.22,118.38,118.2,118.36,3731.0,110.1822,110.3314,110.1636,110.3127,3731.0
2023-05-01 12:05:00,118.36,118.39,118.27,118.37,3347.0,110.3127,110.3407,110.2288,110.322,3347.0
2023-05-01 12:10:00,118.33,118.35,118.2,118.23,6316.0,110.2848,110.3034,110.1636,110.1916,6316.0
2023-05-01 12:15:00,118.25,118.4,118.23,118.31,4286.0,110.2102,110.35,110.1916,110.2661,4286.0
2023-05-01 12:20:00,118.32,118.62,118.31,118.62,6588.0,110.2754,110.555,110.2661,110.555,6588.0
2023-05-01 12:25:00,118.6,118.69,118.57,118.62,10227.0,110.5364,110.6203,110.5084,110.555,10227.0
2023-05-01 12:30:00,118.64,118.84,118.57,118.68,10181.0,110.5737,110.7601,110.5084,110.611,10181.0
2023-05-01 12:35:00,118.7,118.73,118.53,118.58,7792.0,110.6296,110.6576,110.4712,110.5178,7792.0
2023-05-01 12:40:00,118.57,118.65,118.46,118.49,7753.0,110.5084,110.583,110.4059,110.4339,7753.0
2023-05-01 12:45:00,118.45,118.59,118.43,118.54,6296.0,110.3966,110.5271,110.378,110.4805,6296.0
2023-05-01 12:50:00,118.51,118.57,118.35,118.38,10072.0,110.4525,110.5084,110.3034,110.3314,10072.0
2023-05-01 12:55:00,118.4,118.51,118.37,118.46,8281.0,110.35,110.4525,110.322,110.4059,8281.0
2023-05-01 13:00:00,118.44,118.54,118.39,118.41,5605.0,110.3873,110.4805,110.3407,110.3593,5605.0
2023-05-01 13:05:00,118.41,118.41,118.21,118.25,4542.0,110.3593,110.3593,110.1729,110.2102,4542.0
2023-05-01 13:10:00,118.23,118.26,118.1,118.21,6530.0,110.1916,110.2195,110.0704,110.1729,6530.0
2023-05-01 13:15:00,118.17,118.24,118.11,118.16,4218.0,110.1356,110.2009,110.0797,110.1263,4218.0
2023-05-01 13:20:00,118.16,118.19,118.04,118.06,10321.0,110.1263,110.1543,110.0145,110.0331,10321.0
2023-05-01 13:25:00,118.03,118.1,117.84,117.9,8461.0,110.0052,110.0704,109.8281,109.884,8461.0
2023-05-01 13:30:00,117.9,118.09,117.84,118.08,8824.0,109.884,110.0611,109.8281,110.0518,8824.0
2023-05-01 13:35:00,118.07,118.21,118.04,118.16,9453.0,110.0424,110.1729,110.0145,110.1263,9453.0
2023-05-01 13:40:00,118.19,118.41,118.16,118.35,12830.0,110.1543,110.3593,110.1263,110.3034,12830.0
2023-05-01 13:45:00,118.31,118.5,118.2,118.46,11953.0,110.2661,110.4432,110.1636,110.4059,11953.0
2023-05-01 13:50:00,118.47,118.63,118.47,118.5,4884.0,110.4152,110.5644,110.4152,110.4432,4884.0
2023-05-01 13:55:00,118.49,118.56,118.45,118.55,8737.0,110.4339,110.4991,110.3966,110.4898,8737.0
2023-05-01 14:00:00,118.56,118.59,118.48,118.49,5007.0,110.4991,110.5271,110.4246,110.4339,5007.0
2023-05-01 14:05:00,118.46,118.46,118.33,118.43,8274.0,110.4059,110.4059,110.2848,110.378,8274.0
2023-05-01 14:10:00,118.42,118.42,118.23,118.35,8220.0,110.3686,110.3686,110.1916,110.3034,8220.0
2023-05-01 14:15:00,118.33,118.37,118.24,118.24,8266.0,110.2848,110.322,110.2009,110.2009,8266.0
2023-05-01 14:20:00,118.27,118.5,118.26,118.49,3891.0,110.2288,110.4432,110.2195,110.4339,3891.0
2023-05-01 14:25:00,118.51,118.67,118.51,118.67,9214.0,110.4525,110.6016,110.4525,110.6016,9214.0
2023-05-01 14:30:00,118.67,118.7,118.3,118.3,6283.0,110.6016,110.6296,110.2568,110.2568,6283.0
2023-05-01 14:35:00,118.27,118.53,118.24,118.53,9718.0,110.2288,110.4712,110.2009,110.4712,9718.0
2023-05-01 14:40:00,118.52,118.75,118.52,118.75,7265.0,110.4618,110.6762,110.4618,110.6762,7265.0
2023-05-01 14:45:00,118.76,118.8,118.64,118.69,10878.0,110.6855,110.7228,110.5737,110.6203,10878.0
2023-05-01 14:50:00,118.7,118.73,118.62,118.72,5627.0,110.6296,110.6576,110.555,110.6482,5627.0
2023-05-01 14:55:00,118.72,118.81,118.71,118.8,7818.0,110.6482,110.7321,110.6389,110.7228,7818.0
2023-05-01 15:00:00,118.82,118.88,118.59,118.6,9964.0,110.7414,110.7974,110.5271,110.5364,9964.0
2023-05-01 15:05:00,118.61,118.66,118.41,118.45,7883.0,110.5457,110.5923,110.3593,110.3966,7883.0
2023-05-01 15:10:00,118.46,118.55,118.46,118.5,8901.0,110.4059,110.4898,110.4059,110.4432,8901.0
2023-05-01 15:15:00,118.48,118.53,118.38,118.42,9988.0,110.4246,110.4712,110.3314,110.3686,9988.0
2023-05-01 15:20:00,118.43,118.52,118.43,118.49,11793.0,110.378,110.4618,110.378,110.4339,11793.0
2023-05-01 15:25:00,118.46,118.47,118.3,118.33,10813.0,110.4059,110.4152,110.2568,110.2848,10813.0
2023-05-01 15:30:00,118.34,118.5,118.34,118.44,23681.0,110.2941,110.4432,110.2941,110.3873,23681.0
2023-05-01 15:35:00,118.42,118.64,118.42,118.5,19329.0,110.3686,110.5737,110.3686,110.4432,19329.0
2023-05-01 15:40:00,118.48,118.66,118.43,118.59,19566.0,110.4246,110.5923,110.378,110.5271,19566.0
2023-05-01 15:45:00,118.62,118.78,118.62,118.74,25962.0,110.555,110.7042,110.555,110.6669,25962.0
2023-05-01 15:50:00,118.76,118.85,118.71,118.81,46440.0,110.6855,110.7694,110.6389,110.7321,46440.0
2023-05-01 15:55:00,118.84,118.93,118.62,118.63,110486.0,110.7601,110.844,110.555,110.5644,110486.0
2023-05-02 09:30:00,116.8,117.35,116.41,116.63,47561.0,108.8588,109.3714,108.4953,108.7003,47561.0
2023-05-02 09:35:00,116.64,116.64,116.06,116.22,17507.0,108.7097,108.7097,108.1691,108.3182,17507.0
2023-05-02 09:40:00,116.29,116.52,115.7,115.8,20216.0,108.3835,108.5978,107.8336,107.9268,20216.0
2023-05-02 09:45:00,115.69,115.84,114.52,114.52,36802.0,107.8242,107.964,106.7338,106.7338,36802.0
2023-05-02 09:50:00,114.52,114.55,113.7,113.7,79515.0,106.7338,106.7618,105.9695,105.9695,79515.0
2023-05-02 09:55:00,113.7,113.89,113.0,113.26,66081.0,105.9695,106.1466,105.3171,105.5595,66081.0
2023-05-02 10:00:00,113.25,113.44,112.75,113.05,48899.0,105.5501,105.7272,105.0841,105.3637,48899.0
2023-05-02 10:05:00,113.1,113.49,112.55,112.92,51225.0,105.4103,105.7738,104.8977,105.2426,51225.0
2023-05-02 10:10:00,112.9,113.01,112.56,112.8,53869.0,105.2239,105.3265,104.9071,105.1307,53869.0
2023-05-02 10:15:00,112.82,112.94,112.24,112.52,100075.0,105.1494,105.2612,104.6088,104.8698,100075.0
2023-05-02 10:20:00,112.61,112.76,112.21,112.63,47500.0,104.9537,105.0935,104.5809,104.9723,47500.0
2023-05-02 10:25:00,112.64,112.64,111.92,112.09,46149.0,104.9816,104.9816,104.3106,104.469,46149.0
2023-05-02 10:30:00,112.09,112.32,111.88,111.88,53009.0,104.469,104.6834,104.2733,104.2733,53009.0
2023-05-02 10:35:00,111.91,111.97,111.45,111.65,48760.0,104.3012,104.3572,103.8725,104.0589,48760.0
2023-05-02 10:40:00,111.63,111.75,111.22,111.31,58352.0,104.0403,104.1521,103.6582,103.742,58352.0
2023-05-02 10:45:00,111.42,111.98,111.38,111.91,21493.0,103.8446,104.3665,103.8073,104.3012,21493.0
2023-05-02 10:50:00,111.99,112.13,111.36,111.46,37766.0,104.3758,104.5063,103.7886,103.8818,37766.0
2023-05-02 10:55:00,111.49,111.64,111.26,111.4,23674.0,103.9098,104.0496,103.6954,103.8259,23674.0
2023-05-02 11:00:00,111.36,111.69,111.18,111.62,26643.0,103.7886,104.0962,103.6209,104.031,26643.0
2023-05-02 11:05:00,111.65,111.73,111.14,111.15,73454.0,104.0589,104.1335,103.5836,103.5929,73454.0
2023-05-02 11:10:00,111.16,111.73,111.15,111.61,22287.0,103.6022,104.1335,103.5929,104.0216,22287.0
2023-05-02 11:15:00,111.66,111.86,111.53,111.79,18423.0,104.0682,104.2546,103.9471,104.1894,18423.0
2023-05-02 11:20:00,111.8,111.82,111.27,111.35,38433.0,104.1987,104.2174,103.7048,103.7793,38433.0
2023-05-02 11:25:00,111.37,111.58,111.22,111.45,32130.0,103.798,103.9937,103.6582,103.8725,32130.0
2023-05-02 11:30:00,111.49,111.63,111.28,111.63,12582.0,103.9098,104.0403,103.7141,104.0403,12582.0
2023-05-02 11:35:00,111.62,111.75,111.39,111.67,13189.0,104.031,104.1521,103.8166,104.0776,13189.0
2023-05-02 11:40:00,111.7,112.06,111.7,111.96,17528.0,104.1055,104.4411,104.1055,104.3478,17528.0
2023-05-02 11:45:00,111.99,112.24,111.89,112.22,27029.0,104.3758,104.6088,104.2826,104.5902,27029.0
2023-05-02 11:50:00,112.19,112.25,111.49,111.94,33038.0,104.5622,104.6181,103.9098,104.3292,33038.0
2023-05-02 11:55:00,111.92,112.29,111.91,112.26,20716.0,104.3106,104.6554,104.3012,104.6275,20716.0
2023-05-02 12:00:00,112.26,112.48,111.7,111.72,18303.0,104.6275,104.8325,104.1055,104.1242,18303.0
2023-05-02 12:05:00,111.72,112.03,111.62,111.83,12141.0,104.1242,104.4131,104.031,104.2267,12141.0
2023-05-02 12:10:00,111.83,111.83,111.49,111.78,29315.0,104.2267,104.2267,103.9098,104.1801,29315.0
2023-05-02 12:15:00,111.78,111.79,111.43,111.6,76566.0,104.1801,104.1894,103.8539,104.0123,76566.0
2023-05-02 12:20:00,111.58,111.58,111.32,111.54,28556.0,103.9937,103.9937,103.7514,103.9564,28556.0
2023-05-02 12:25:00,111.56,111.8,111.52,111.63,43115.0,103.975,104.1987,103.9378,104.0403,43115.0
2023-05-02 12:30:00,111.63,111.63,111.19,111.2,15871.0,104.0403,104.0403,103.6302,103.6395,15871.0
2023-05-02 12:35:00,111.21,111.73,111.21,111.64,15092.0,103.6488,104.1335,103.6488,104.0496,15092.0
2023-05-02 12:40:00,111.64,111.65,111.17,111.43,112417.0,104.0496,104.0589,103.6116,103.8539,112417.0
2023-05-02 12:45:00,111.44,111.52,111.25,111.36,36913.0,103.8632,103.9378,103.6861,103.7886,36913.0
2023-05-02 12:50:00,111.34,111.96,111.34,111.77,16690.0,103.77,104.3478,103.77,104.1708,16690.0
2023-05-02 12:55:00,111.77,111.83,111.6,111.77,88837.0,104.1708,104.2267,104.0123,104.1708,88837.0
2023-05-02 13:00:00,111.76,112.28,111.76,112.26,32460.0,104.1614,104.6461,104.1614,104.6275,32460.0
2023-05-02 13:05:00,112.27,112.27,111.73,111.74,16965.0,104.6368,104.6368,104.1335,104.1428,16965.0
2023-05-02 13:10:00,111.72,111.94,111.66,111.67,32954.0,104.1242,104.3292,104.0682,104.0776,32954.0
2023-05-02 13:15:00,111.67,112.02,111.64,112.01,11363.0,104.0776,104.4038,104.0496,104.3945,11363.0
2023-05-02 13:20:00,112.04,112.04,111.87,112.0,9628.0,104.4224,104.4224,104.264,104.3851,9628.0
2023-05-02 13:25:00,112.01,112.11,111.91,111.95,8898.0,104.3945,104.4877,104.3012,104.3385,8898.0
2023-05-02 13:30:00,111.96,112.15,111.88,112.15,13663.0,104.3478,104.5249,104.2733,104.5249,13663.0
2023-05-02 13:35:00,112.19,112.38,112.13,112.16,14296.0,104.5622,104.7393,104.5063,104.5343,14296.0
2023-05-02 13:40:00,112.14,112.44,112.14,112.43,9318.0,104.5156,104.7952,104.5156,104.7859,9318.0
2023-05-02 13:45:00,112.47,112.61,112.39,112.4,13109.0,104.8232,104.9537,104.7486,104.7579,13109.0
2023-05-02 13:50:00,112.41,112.51,112.38,112.38,21104.0,104.7673,104.8605,104.7393,104.7393,21104.0
2023-05-02 13:55:00,112.39,112.5,112.23,112.3,92962.0,104.7486,104.8511,104.5995,104.6647,92962.0
2023-05-02 14:00:00,112.29,112.31,111.88,111.97,15778.0,104.6554,104.6741,104.2733,104.3572,15778.0
2023-05-02 14:05:00,111.98,112.14,111.91,112.13,21150.0,104.3665,104.5156,104.3012,104.5063,21150.0
2023-05-02 14:10:00,112.12,112.14,111.65,111.67,25425.0,104.497,104.5156,104.0589,104.0776,25425.0
2023-05-02 14:15:00,111.67,112.01,111.52,111.87,24904.0,104.0776,104.3945,103.9378,104.264,24904.0
2023-05-02 14:20:00,111.87,112.02,111.77,111.78,13792.0,104.264,104.4038,104.1708,104.1801,13792.0
2023-05-02 14:25:00,111.77,111.8,111.66,111.69,52485.0,104.1708,104.1987,104.0682,104.0962,52485.0
2023-05-02 14:30:00,111.71,111.88,111.45,111.5,150209.0,104.1148,104.2733,103.8725,103.9191,150209.0
2023-05-02 14:35:00,111.48,111.73,111.41,111.64,45779.0,103.9005,104.1335,103.8352,104.0496,45779.0
2023-05-02 14:40:00,111.65,111.73,111.48,111.5,24170.0,104.0589,104.1335,103.9005,103.9191,24170.0
2023-05-02 14:45:00,111.5,111.62,111.44,111.61,100309.0,103.9191,104.031,103.8632,104.0216,100309.0
2023-05-02 14:50:00,111.62,111.72,111.41,111.47,42632.0,104.031,104.1242,103.8352,103.8912,42632.0
2023-05-02 14:55:00,111.47,111.75,111.47,111.63,27069.0,103.8912,104.1521,103.8912,104.0403,27069.0
2023-05-02 15:00:00,111.67,111.77,111.56,111.63,23532.0,104.0776,104.1708,103.975,104.0403,23532.0
2023-05-02 15:05:00,111.65,111.81,111.56,111.6,27452.0,104.0589,104.208,103.975,104.0123,27452.0
2023-05-02 15:10:00,111.59,111.79,111.58,111.75,42527.0,104.003,104.1894,103.9937,104.1521,42527.0
2023-05-02 15:15:00,111.76,112.25,111.74,112.17,31368.0,104.1614,104.6181,104.1428,104.5436,31368.0
2023-05-02 15:20:00,112.22,112.56,112.22,112.28,40111.0,104.5902,104.9071,104.5902,104.6461,40111.0
2023-05-02 15:25:00,112.32,112.72,112.31,112.44,18474.0,104.6834,105.0562,104.6741,104.7952,18474.0
2023-05-02 15:30:00,112.43,112.47,111.92,111.93,33346.0,104.7859,104.8232,104.3106,104.3199,33346.0
2023-05-02 15:35:00,111.92,112.14,111.91,112.05,40973.0,104.3106,104.5156,104.3012,104.4317,40973.0
2023-05-02 15:40:00,112.04,112.08,111.92,112.01,85551.0,104.4224,104.4597,104.3106,104.3945,85551.0
2023-05-02 15:45:00,112.02,112.02,111.79,111.79,69439.0,104.4038,104.4038,104.1894,104.1894,69439.0
2023-05-02 15:50:00,111.78,112.11,111.75,111.97,153868.0,104.1801,104.4877,104.1521,104.3572,153868.0
2023-05-02 15:55:00,111.98,112.0,111.59,111.62,363356.0,104.3665,104.3851,104.003,104.031,363356.0
2023-05-03 09:30:00,109.33,109.99,109.03,109.36,78640.0,101.8967,102.5118,101.6171,101.9246,78640.0
2023-05-03 09:35:00,109.46,109.8,109.26,109.65,19971.0,102.0178,102.3347,101.8314,102.1949,19971.0
2023-05-03 09:40:00,109.7,109.83,109.46,109.62,124513.0,102.2415,102.3627,102.0178,102.1669,124513.0
2023-05-03 09:45:00,109.66,109.78,109.2,109.66,34032.0,102.2042,102.3161,101.7755,102.2042,34032.0
2023-05-03 09:50:00,109.67,110.34,109.66,109.84,26550.0,102.2135,102.838,102.2042,102.372,26550.0
2023-05-03 09:55:00,109.89,110.19,109.76,110.07,29004.0,102.4186,102.6982,102.2974,102.5864,29004.0
2023-05-03 10:00:00,110.07,110.32,109.74,109.9,32218.0,102.5864,102.8194,102.2788,102.4279,32218.0
2023-05-03 10:05:00,109.9,110.45,109.9,110.23,24089.0,102.4279,102.9405,102.4279,102.7355,24089.0
2023-05-03 10:10:00,110.2,110.71,110.1,110.23,23726.0,102.7075,103.1828,102.6143,102.7355,23726.0
2023-05-03 10:15:00,110.16,110.35,109.98,110.3,28710.0,102.6702,102.8473,102.5025,102.8007,28710.0
2023-05-03 10:20:00,110.31,110.5,109.91,110.48,29028.0,102.81,102.9871,102.4372,102.9685,29028.0
2023-05-03 10:25:00,110.48,110.62,110.23,110.29,51489.0,102.9685,103.099,102.7355,102.7914,51489.0
2023-05-03 10:30:00,110.23,110.37,110.01,110.05,21919.0,102.7355,102.866,102.5304,102.5677,21919.0
2023-05-03 10:35:00,110.06,110.34,109.93,109.97,21736.0,102.577,102.838,102.4559,102.4931,21736.0
2023-05-03 10:40:00,109.97,110.01,109.73,109.84,20303.0,102.4931,102.5304,102.2695,102.372,20303.0
2023-05-03 10:45:00,109.85,109.96,109.58,109.66,27199.0,102.3813,102.4838,102.1297,102.2042,27199.0
2023-05-03 10:50:00,109.67,109.98,109.63,109.72,36186.0,102.2135,102.5025,102.1763,102.2601,36186.0
2023-05-03 10:55:00,109.72,110.23,109.72,110.17,20805.0,102.2601,102.7355,102.2601,102.6796,20805.0
2023-05-03 11:00:00,110.22,110.47,109.99,110.3,25424.0,102.7262,102.9592,102.5118,102.8007,25424.0
2023-05-03 11:05:00,110.3,110.42,110.2,110.23,20734.0,102.8007,102.9126,102.7075,102.7355,20734.0
2023-05-03 11:10:00,110.23,110.23,109.92,109.99,25637.0,102.7355,102.7355,102.4465,102.5118,25637.0
2023-05-03 11:15:00,109.95,110.14,109.91,110.01,22617.0,102.4745,102.6516,102.4372,102.5304,22617.0
2023-05-03 11:20:00,109.99,110.18,109.82,110.16,31910.0,102.5118,102.6889,102.3533,102.6702,31910.0
2023-05-03 11:25:00,110.22,110.27,109.96,110.04,16685.0,102.7262,102.7728,102.4838,102.5584,16685.0
2023-05-03 11:30:00,110.01,110.22,110.0,110.04,61503.0,102.5304,102.7262,102.5211,102.5584,61503.0
2023-05-03 11:35:00,110.05,110.24,109.76,109.84,34230.0,102.5677,102.7448,102.2974,102.372,34230.0
2023-05-03 11:40:00,109.82,109.87,109.61,109.78,19473.0,102.3533,102.3999,102.1576,102.3161,19473.0
2023-05-03 11:45:00,109.74,109.95,109.74,109.83,28113.0,102.2788,102.4745,102.2788,102.3627,28113.0
2023-05-03 11:50:00,109.87,110.02,109.61,110.0,30052.0,102.3999,102.5398,102.1576,102.5211,30052.0
2023-05-03 11:55:00,109.98,110.28,109.91,110.25,12978.0,102.5025,102.7821,102.4372,102.7541,12978.0
2023-05-03 12:00:00,110.25,110.76,110.25,110.75,16023.0,102.7541,103.2294,102.7541,103.2201,16023.0
2023-05-03 12:05:00,110.77,110.83,110.63,110.78,16324.0,103.2388,103.2947,103.1083,103.2481,16324.0
2023-05-03 12:10:00,110.8,111.03,110.78,110.98,15668.0,103.2667,103.4811,103.2481,103.4345,15668.0
2023-05-03 12:15:00,110.96,111.28,110.91,111.28,42650.0,103.4158,103.7141,103.3692,103.7141,42650.0
2023-05-03 12:20:00,111.24,111.31,111.12,111.18,21951.0,103.6768,103.742,103.565,103.6209,21951.0
2023-05-03 12:25:00,111.18,111.22,111.1,111.14,14068.0,103.6209,103.6582,103.5463,103.5836,14068.0
2023-05-03 12:30:00,111.12,111.21,110.94,110.95,81558.0,103.565,103.6488,103.3972,103.4065,81558.0
2023-05-03 12:35:00,110.96,111.17,110.93,111.14,87667.0,103.4158,103.6116,103.3879,103.5836,87667.0
2023-05-03 12:40:00,111.14,111.3,111.09,111.12,41410.0,103.5836,103.7327,103.537,103.565,41410.0
2023-05-03 12:45:00,111.14,111.47,111.14,111.38,40165.0,103.5836,103.8912,103.5836,103.8073,40165.0
2023-05-03 12:50:00,111.4,111.76,111.33,111.73,34471.0,103.8259,104.1614,103.7607,104.1335,34471.0
2023-05-03 12:55:00,111.74,111.81,111.64,111.67,28218.0,104.1428,104.208,104.0496,104.0776,28218.0
2023-05-03 13:00:00,111.66,111.8,111.47,111.48,60538.0,104.0682,104.1987,103.8912,103.9005,60538.0
2023-05-03 13:05:00,111.48,111.51,111.3,111.34,43947.0,103.9005,103.9284,103.7327,103.77,43947.0
2023-05-03 13:10:00,111.34,111.5,111.29,111.29,17869.0,103.77,103.9191,103.7234,103.7234,17869.0
2023-05-03 13:15:00,111.28,111.38,111.06,111.3,46225.0,103.7141,103.8073,103.509,103.7327,46225.0
2023-05-03 13:20:00,111.32,111.61,111.21,111.61,19080.0,103.7514,104.0216,103.6488,104.0216,19080.0
2023-05-03 13:25:00,111.6,111.84,111.5,111.84,33518.0,104.0123,104.236,103.9191,104.236,33518.0
2023-05-03 13:30:00,111.84,111.91,111.69,111.72,34278.0,104.236,104.3012,104.0962,104.1242,34278.0
2023-05-03 13:35:00,111.74,112.04,111.69,112.04,45323.0,104.1428,104.4224,104.0962,104.4224,45323.0
2023-05-03 13:40:00,112.05,112.17,111.99,112.17,47618.0,104.4317,104.5436,104.3758,104.5436,47618.0
2023-05-03 13:45:00,112.17,112.36,112.04,112.35,67023.0,104.5436,104.7207,104.4224,104.7113,67023.0
2023-05-03 13:50:00,112.34,112.79,112.33,112.79,45278.0,104.702,105.1214,104.6927,105.1214,45278.0
2023-05-03 13:55:00,112.82,112.87,112.69,112.81,37904.0,105.1494,105.196,105.0282,105.1401,37904.0
2023-05-03 14:00:00,112.83,113.26,112.55,112.84,62367.0,105.1587,105.5595,104.8977,105.168,62367.0
2023-05-03 14:05:00,112.83,113.25,112.63,112.76,42819.0,105.1587,105.5501,104.9723,105.0935,42819.0
2023-05-03 14:10:00,112.76,112.77,112.33,112.7,41617.0,105.0935,105.1028,104.6927,105.0375,41617.0
2023-05-03 14:15:00,112.71,112.76,112.33,112.46,19291.0,105.0469,105.0935,104.6927,104.8139,19291.0
2023-05-03 14:20:00,112.47,112.54,112.23,112.46,19214.0,104.8232,104.8884,104.5995,104.8139,19214.0
2023-05-03 14:25:00,112.42,112.66,112.14,112.18,20229.0,104.7766,105.0003,104.5156,104.5529,20229.0
2023-05-03 14:30:00,112.17,112.4,112.04,112.15,25490.0,104.5436,104.7579,104.4224,104.5249,25490.0
2023-05-03 14:35:00,112.11,112.52,111.73,112.25,38871.0,104.4877,104.8698,104.1335,104.6181,38871.0
2023-05-03 14:40:00,112.31,112.66,111.96,112.19,26793.0,104.6741,105.0003,104.3478,104.5622,26793.0
2023-05-03 14:45:00,112.19,112.4,112.1,112.13,24169.0,104.5622,104.7579,104.4783,104.5063,24169.0
2023-05-03 14:50:00,112.09,112.17,111.71,112.07,28604.0,104.469,104.5436,104.1148,104.4504,28604.0
2023-05-03 14:55:00,112.09,112.42,111.95,112.26,20088.0,104.469,104.7766,104.3385,104.6275,20088.0
2023-05-03 15:00:00,112.21,112.34,111.8,112.09,17647.0,104.5809,104.702,104.1987,104.469,17647.0
2023-05-03 15:05:00,112.13,112.56,111.84,111.94,27367.0,104.5063,104.9071,104.236,104.3292,27367.0
2023-05-03 15:10:00,111.9,111.9,111.52,111.7,14178.0,104.2919,104.2919,103.9378,104.1055,14178.0
2023-05-03 15:15:00,111.6,111.9,111.46,111.58,27171.0,104.0123,104.2919,103.8818,103.9937,27171.0
2023-05-03 15:20:00,111.54,111.54,111.04,111.38,32633.0,103.9564,103.9564,103.4904,103.8073,32633.0
2023-05-03 15:25:00,111.41,111.57,110.98,110.99,25900.0,103.8352,103.9844,103.4345,103.4438,25900.0
2023-05-03 15:30:00,111.01,111.04,110.78,111.02,43645.0,103.4624,103.4904,103.2481,103.4718,43645.0
2023-05-03 15:35:00,111.03,111.14,110.79,110.84,40782.0,103.4811,103.5836,103.2574,103.304,40782.0
2023-05-03 15:40:00,110.81,110.95,110.68,110.82,57095.0,103.276,103.4065,103.1549,103.2854,57095.0
2023-05-03 15:45:00,110.82,110.97,110.71,110.88,51740.0,103.2854,103.4252,103.1828,103.3413,51740.0
2023-05-03 15:50:00,110.85,111.1,110.84,111.1,79336.0,103.3133,103.5463,103.304,103.5463,79336.0
2023-05-03 15:55:00,111.1,111.24,110.99,111.04,174786.0,103.5463,103.6768,103.4438,103.4904,174786.0
2023-05-04 09:30:00,111.49,112.78,110.98,112.26,63318.0,103.9098,105.1121,103.4345,104.6275,63318.0
2023-05-04 09:35:00,112.23,112.72,112.07,112.11,16839.0,104.5995,105.0562,104.4504,104.4877,16839.0
2023-05-04 09:40:00,111.97,112.05,111.28,111.49,29036.0,104.3572,104.4317,103.7141,103.9098,29036.0
2023-05-04 09:45:00,111.49,111.94,111.24,111.94,29405.0,103.9098,104.3292,103.6768,104.3292,29405.0
2023-05-04 09:50:00,112.08,112.99,112.07,112.88,26802.0,104.4597,105.3078,104.4504,105.2053,26802.0
2023-05-04 09:55:00,112.87,113.23,112.5,112.77,42065.0,105.196,105.5315,104.8511,105.1028,42065.0
2023-05-04 10:00:00,112.75,112.81,112.14,112.24,19082.0,105.0841,105.1401,104.5156,104.6088,19082.0
2023-05-04 10:05:00,112.24,112.35,111.74,111.93,29092.0,104.6088,104.7113,104.1428,104.3199,29092.0
2023-05-04 10:10:00,111.97,112.11,111.77,112.06,22074.0,104.3572,104.4877,104.1708,104.4411,22074.0
2023-05-04 10:15:00,112.01,112.12,111.28,111.84,20597.0,104.3945,104.497,103.7141,104.236,20597.0
2023-05-04 10:20:00,111.82,111.91,111.32,111.56,19770.0,104.2174,104.3012,103.7514,103.975,19770.0
2023-05-04 10:25:00,111.52,111.6,110.94,111.09,29544.0,103.9378,104.0123,103.3972,103.537,29544.0
2023-05-04 10:30:00,111.12,111.5,111.04,111.5,31541.0,103.565,103.9191,103.4904,103.9191,31541.0
2023-05-04 10:35:00,111.54,111.66,111.23,111.48,24848.0,103.9564,104.0682,103.6675,103.9005,24848.0
2023-05-04 10:40:00,111.47,111.81,111.11,111.14,30615.0,103.8912,104.208,103.5556,103.5836,30615.0
2023-05-04 10:45:00,111.18,112.35,111.14,112.14,60127.0,103.6209,104.7113,103.5836,104.5156,60127.0
2023-05-04 10:50:00,112.16,112.4,112.0,112.13,31514.0,104.5343,104.7579,104.3851,104.5063,31514.0
2023-05-04 10:55:00,112.05,112.15,111.37,111.54,14966.0,104.4317,104.5249,103.798,103.9564,14966.0
2023-05-04 11:00:00,111.55,112.4,111.41,112.4,17286.0,103.9657,104.7579,103.8352,104.7579,17286.0
2023-05-04 11:05:00,112.36,112.56,112.14,112.42,18186.0,104.7207,104.9071,104.5156,104.7766,18186.0
2023-05-04 11:10:00,112.39,112.55,112.16,112.16,13065.0,104.7486,104.8977,104.5343,104.5343,13065.0
2023-05-04 11:15:00,112.11,112.2,111.64,111.93,13307.0,104.4877,104.5715,104.0496,104.3199,13307.0
2023-05-04 11:20:00,111.96,112.16,111.77,111.96,15437.0,104.3478,104.5343,104.1708,104.3478,15437.0
2023-05-04 11:25:00,111.96,112.12,111.56,111.62,43785.0,104.3478,104.497,103.975,104.031,43785.0
2023-05-04 11:30:00,111.56,111.69,110.9,110.99,51131.0,103.975,104.0962,103.3599,103.4438,51131.0
2023-05-04 11:35:00,111.02,111.06,110.58,110.77,19183.0,103.4718,103.509,103.0617,103.2388,19183.0
2023-05-04 11:40:00,110.78,111.28,110.77,111.24,13372.0,103.2481,103.7141,103.2388,103.6768,13372.0
2023-05-04 11:45:00,111.25,111.35,111.02,111.1,15886.0,103.6861,103.7793,103.4718,103.5463,15886.0
2023-05-04 11:50:00,111.12,111.42,111.07,111.25,12515.0,103.565,103.8446,103.5184,103.6861,12515.0
2023-05-04 11:55:00,111.25,111.25,111.0,111.01,28408.0,103.6861,103.6861,103.4531,103.4624,28408.0
2023-05-04 12:00:00,110.94,110.95,110.48,110.5,21932.0,103.3972,103.4065,102.9685,102.9871,21932.0
2023-05-04 12:05:00,110.48,110.78,110.42,110.78,12639.0,102.9685,103.2481,102.9126,103.2481,12639.0
2023-05-04 12:10:00,110.81,111.05,110.76,110.97,12559.0,103.276,103.4997,103.2294,103.4252,12559.0
2023-05-04 12:15:00,110.97,111.42,110.92,110.98,107591.0,103.4252,103.8446,103.3786,103.4345,107591.0
2023-05-04 12:20:00,110.99,111.18,110.94,111.07,25858.0,103.4438,103.6209,103.3972,103.5184,25858.0
2023-05-04 12:25:00,111.1,111.15,110.79,110.93,25543.0,103.5463,103.5929,103.2574,103.3879,25543.0
2023-05-04 12:30:00,111.0,111.05,110.8,110.85,12044.0,103.4531,103.4997,103.2667,103.3133,12044.0
2023-05-04 12:35:00,110.84,110.94,110.71,110.71,15528.0,103.304,103.3972,103.1828,103.1828,15528.0
2023-05-04 12:40:00,110.73,110.94,110.69,110.8,29256.0,103.2015,103.3972,103.1642,103.2667,29256.0
2023-05-04 12:45:00,110.79,111.19,110.66,111.19,16671.0,103.2574,103.6302,103.1362,103.6302,16671.0
2023-05-04 12:50:00,111.2,111.28,110.91,111.19,20337.0,103.6395,103.7141,103.3692,103.6302,20337.0
2023-05-04 12:55:00,111.16,111.58,111.13,111.57,31460.0,103.6022,103.9937,103.5743,103.9844,31460.0
2023-05-04 13:00:00,111.63,111.74,111.46,111.61,12251.0,104.0403,104.1428,103.8818,104.0216,12251.0
2023-05-04 13:05:00,111.6,111.88,111.6,111.83,15727.0,104.0123,104.2733,104.0123,104.2267,15727.0
2023-05-04 13:10:00,111.82,111.89,111.63,111.78,15891.0,104.2174,104.2826,104.0403,104.1801,15891.0
2023-05-04 13:15:00,111.8,112.34,111.78,112.29,23665.0,104.1987,104.702,104.1801,104.6554,23665.0
2023-05-04 13:20:00,112.33,112.74,112.28,112.64,21720.0,104.6927,105.0748,104.6461,104.9816,21720.0
2023-05-04 13:25:00,112.64,112.74,112.29,112.37,32071.0,104.9816,105.0748,104.6554,104.73,32071.0
2023-05-04 13:30:00,112.34,112.69,112.23,112.63,23201.0,104.702,105.0282,104.5995,104.9723,23201.0
2023-05-04 13:35:00,112.63,112.63,112.31,112.45,17821.0,104.9723,104.9723,104.6741,104.8045,17821.0
2023-05-04 13:40:00,112.44,112.44,112.01,112.01,31940.0,104.7952,104.7952,104.3945,104.3945,31940.0
2023-05-04 13:45:00,112.02,112.07,111.81,111.85,42653.0,104.4038,104.4504,104.208,104.2453,42653.0
2023-05-04 13:50:00,111.85,112.21,111.74,112.19,25532.0,104.2453,104.5809,104.1428,104.5622,25532.0
2023-05-04 13:55:00,112.23,112.39,112.07,112.1,20356.0,104.5995,104.7486,104.4504,104.4783,20356.0
2023-05-04 14:00:00,112.11,112.28,111.76,111.86,48671.0,104.4877,104.6461,104.1614,104.2546,48671.0
2023-05-04 14:05:00,111.86,112.09,111.82,112.03,34231.0,104.2546,104.469,104.2174,104.4131,34231.0
2023-05-04 14:10:00,112.03,112.07,111.79,112.07,66757.0,104.4131,104.4504,104.1894,104.4504,66757.0
2023-05-04 14:15:00,112.05,112.08,111.86,111.97,21382.0,104.4317,104.4597,104.2546,104.3572,21382.0
2023-05-04 14:20:00,111.97,112.04,111.66,111.72,33475.0,104.3572,104.4224,104.0682,104.1242,33475.0
2023-05-04 14:25:00,111.72,111.72,111.44,111.48,55707.0,104.1242,104.1242,103.8632,103.9005,55707.0
2023-05-04 14:30:00,111.45,111.53,111.3,111.5,26689.0,103.8725,103.9471,103.7327,103.9191,26689.0
2023-05-04 14:35:00,111.5,111.75,111.44,111.47,35011.0,103.9191,104.1521,103.8632,103.8912,35011.0
2023-05-04 14:40:00,111.44,111.59,111.44,111.49,74177.0,103.8632,104.003,103.8632,103.9098,74177.0
2023-05-04 14:45:00,111.51,111.7,111.49,111.64,22544.0,103.9284,104.1055,103.9098,104.0496,22544.0
2023-05-04 14:50:00,111.62,111.94,111.59,111.9,21601.0,104.031,104.3292,104.003,104.2919,21601.0
2023-05-04 14:55:00,111.9,112.18,111.85,112.18,20615.0,104.2919,104.5529,104.2453,104.5529,20615.0
2023-05-04 15:00:00,112.19,112.27,112.07,112.2,22796.0,104.5622,104.6368,104.4504,104.5715,22796.0
2023-05-04 15:05:00,112.19,112.4,112.07,112.27,47525.0,104.5622,104.7579,104.4504,104.6368,47525.0
2023-05-04 15:10:00,112.29,112.33,111.99,111.99,36555.0,104.6554,104.6927,104.3758,104.3758,36555.0
2023-05-04 15:15:00,111.98,111.98,111.79,111.9,35648.0,104.3665,104.3665,104.1894,104.2919,35648.0
2023-05-04 15:20:00,111.89,111.98,111.73,111.98,37040.0,104.2826,104.3665,104.1335,104.3665,37040.0
2023-05-04 15:25:00,111.99,112.12,111.91,111.91,28137.0,104.3758,104.497,104.3012,104.3012,28137.0
2023-05-04 15:30:00,111.89,112.03,111.83,111.85,36962.0,104.2826,104.4131,104.2267,104.2453,36962.0
2023-05-04 15:35:00,111.84,112.13,111.75,111.84,47157.0,104.236,104.5063,104.1521,104.236,47157.0
2023-05-04 15:40:00,111.82,111.83,111.55,111.67,49517.0,104.2174,104.2267,103.9657,104.0776,49517.0
2023-05-04 15:45:00,111.67,111.67,111.38,111.59,51106.0,104.0776,104.0776,103.8073,104.003,51106.0
2023-05-04 15:50:00,111.57,111.58,111.11,111.33,102575.0,103.9844,103.9937,103.5556,103.7607,102575.0
2023-05-04 15:55:00,111.33,111.51,111.2,111.33,185730.0,103.7607,103.9284,103.6395,103.7607,185730.0
2023-05-05 09:30:00,115.3,116.94,115.09,116.81,129213.0,107.4608,108.9893,107.265,108.8681,129213.0
2023-05-05 09:35:00,116.81,117.36,116.41,116.73,117706.0,108.8681,109.3807,108.4953,108.7935,117706.0
2023-05-05 09:40:00,116.84,117.71,116.84,117.14,146098.0,108.8961,109.7069,108.8961,109.1757,146098.0
2023-05-05 09:45:00,117.06,117.62,117.01,117.33,79938.0,109.1011,109.623,109.0545,109.3527,79938.0
2023-05-05 09:50:00,117.3,117.87,116.54,117.08,93006.0,109.3248,109.856,108.6165,109.1197,93006.0
2023-05-05 09:55:00,117.08,117.57,116.71,117.23,61388.0,109.1197,109.5764,108.7749,109.2595,61388.0
2023-05-05 10:00:00,117.28,117.65,116.93,117.15,63096.0,109.3061,109.651,108.9799,109.185,63096.0
2023-05-05 10:05:00,117.14,118.4,117.14,118.35,45016.0,109.1757,110.35,109.1757,110.3034,45016.0
2023-05-05 10:10:00,118.36,118.36,116.61,116.62,67198.0,110.3127,110.3127,108.6817,108.691,67198.0
2023-05-05 10:15:00,116.5,116.92,115.98,116.59,111484.0,108.5792,108.9706,108.0945,108.6631,111484.0
2023-05-05 10:20:00,116.62,116.99,115.96,116.21,38155.0,108.691,109.0359,108.0759,108.3089,38155.0
2023-05-05 10:25:00,116.18,116.39,115.97,116.11,52759.0,108.2809,108.4767,108.0852,108.2157,52759.0
2023-05-05 10:30:00,116.15,116.45,115.5,115.5,103003.0,108.253,108.5326,107.6472,107.6472,103003.0
2023-05-05 10:35:00,115.48,115.77,115.01,115.59,122506.0,107.6285,107.8988,107.1905,107.731,122506.0
2023-05-05 10:40:00,115.58,115.63,114.43,114.51,86766.0,107.7217,107.7683,106.6499,106.7245,86766.0
2023-05-05 10:45:00,114.53,114.82,114.37,114.69,52749.0,106.7431,107.0134,106.594,106.8922,52749.0
2023-05-05 10:50:00,114.7,115.11,114.41,114.44,52175.0,106.9016,107.2837,106.6313,106.6592,52175.0
2023-05-05 10:55:00,114.43,114.75,114.23,114.47,40921.0,106.6499,106.9482,106.4635,106.6872,40921.0
2023-05-05 11:00:00,114.45,115.28,114.34,114.9,41353.0,106.6686,107.4421,106.566,107.088,41353.0
2023-05-05 11:05:00,114.89,114.96,114.16,114.28,24627.0,107.0786,107.1439,106.3983,106.5101,24627.0
2023-05-05 11:10:00,114.23,114.24,113.58,113.65,31229.0,106.4635,106.4728,105.8577,105.9229,31229.0
2023-05-05 11:15:00,113.72,113.91,113.39,113.65,23591.0,105.9882,106.1653,105.6806,105.9229,23591.0
2023-05-05 11:20:00,113.62,113.95,113.46,113.65,43874.0,105.895,106.2025,105.7459,105.9229,43874.0
2023-05-05 11:25:00,113.6,113.75,113.42,113.58,38946.0,105.8763,106.0161,105.7086,105.8577,38946.0
2023-05-05 11:30:00,113.58,113.71,113.28,113.69,40916.0,105.8577,105.9789,105.5781,105.9602,40916.0
2023-05-05 11:35:00,113.66,113.77,113.51,113.67,20825.0,105.9323,106.0348,105.7925,105.9416,20825.0
2023-05-05 11:40:00,113.67,113.72,113.14,113.14,29406.0,105.9416,105.9882,105.4476,105.4476,29406.0
2023-05-05 11:45:00,113.14,113.28,112.89,113.23,51463.0,105.4476,105.5781,105.2146,105.5315,51463.0
2023-05-05 11:50:00,113.26,113.48,113.22,113.26,28367.0,105.5595,105.7645,105.5222,105.5595,28367.0
2023-05-05 11:55:00,113.24,113.34,112.99,113.12,52567.0,105.5408,105.634,105.3078,105.429,52567.0
2023-05-05 12:00:00,113.06,113.31,113.02,113.18,71649.0,105.3731,105.6061,105.3358,105.4849,71649.0
2023-05-05 12:05:00,113.15,113.41,113.11,113.36,25449.0,105.4569,105.6993,105.4197,105.6527,25449.0
2023-05-05 12:10:00,113.39,113.71,113.39,113.61,21267.0,105.6806,105.9789,105.6806,105.8857,21267.0
2023-05-05 12:15:00,113.58,113.9,113.51,113.76,15445.0,105.8577,106.1559,105.7925,106.0255,15445.0
2023-05-05 12:20:00,113.78,114.17,113.77,114.17,15226.0,106.0441,106.4076,106.0348,106.4076,15226.0
2023-05-05 12:25:00,114.19,114.4,113.9,113.91,23066.0,106.4262,106.622,106.1559,106.1653,23066.0
2023-05-05 12:30:00,113.9,114.03,113.86,113.97,12197.0,106.1559,106.2771,106.1187,106.2212,12197.0
2023-05-05 12:35:00,113.93,114.05,113.79,113.87,16898.0,106.1839,106.2958,106.0534,106.128,16898.0
2023-05-05 12:40:00,113.85,114.08,113.82,113.92,21107.0,106.1093,106.3237,106.0814,106.1746,21107.0
2023-05-05 12:45:00,113.92,114.06,113.78,113.95,13986.0,106.1746,106.3051,106.0441,106.2025,13986.0
2023-05-05 12:50:00,113.95,114.09,113.64,113.73,22956.0,106.2025,106.333,105.9136,105.9975,22956.0
2023-05-05 12:55:00,113.74,113.79,113.55,113.77,17018.0,106.0068,106.0534,105.8297,106.0348,17018.0
2023-05-05 13:00:00,113.79,114.09,113.7,114.05,37103.0,106.0534,106.333,105.9695,106.2958,37103.0
2023-05-05 13:05:00,114.02,114.07,113.63,113.68,26569.0,106.2678,106.3144,105.9043,105.9509,26569.0
2023-05-05 13:10:00,113.65,114.09,113.65,114.0,33141.0,105.9229,106.333,105.9229,106.2492,33141.0
2023-05-05 13:15:00,114.0,114.18,113.64,113.68,37655.0,106.2492,106.4169,105.9136,105.9509,37655.0
2023-05-05 13:20:00,113.69,114.31,113.68,114.27,17578.0,105.9602,106.5381,105.9509,106.5008,17578.0
2023-05-05 13:25:00,114.3,114.38,114.0,114.0,16832.0,106.5288,106.6033,106.2492,106.2492,16832.0
2023-05-05 13:30:00,113.98,114.01,113.71,113.87,37197.0,106.2305,106.2585,105.9789,106.128,37197.0
2023-05-05 13:35:00,113.88,114.11,113.85,113.98,25128.0,106.1373,106.3517,106.1093,106.2305,25128.0
2023-05-05 13:40:00,113.96,114.07,113.94,114.05,22617.0,106.2119,106.3144,106.1932,106.2958,22617.0
2023-05-05 13:45:00,114.08,114.29,114.03,114.22,17111.0,106.3237,106.5194,106.2771,106.4542,17111.0
2023-05-05 13:50:00,114.24,114.42,114.21,114.41,16699.0,106.4728,106.6406,106.4449,106.6313,16699.0
2023-05-05 13:55:00,114.43,114.57,114.32,114.49,31380.0,106.6499,106.7804,106.5474,106.7058,31380.0
2023-05-05 14:00:00,114.5,114.79,114.5,114.77,30143.0,106.7152,106.9854,106.7152,106.9668,30143.0
2023-05-05 14:05:00,114.77,114.86,114.46,114.46,42972.0,106.9668,107.0507,106.6779,106.6779,42972.0
2023-05-05 14:10:00,114.42,114.59,114.26,114.56,18025.0,106.6406,106.799,106.4915,106.7711,18025.0
2023-05-05 14:15:00,114.56,114.67,114.13,114.13,35622.0,106.7711,106.8736,106.3703,106.3703,35622.0
2023-05-05 14:20:00,114.12,114.45,114.09,114.44,61360.0,106.361,106.6686,106.333,106.6592,61360.0
2023-05-05 14:25:00,114.45,114.78,114.43,114.59,30991.0,106.6686,106.9761,106.6499,106.799,30991.0
2023-05-05 14:30:00,114.63,114.76,114.53,114.61,21510.0,106.8363,106.9575,106.7431,106.8177,21510.0
2023-05-05 14:35:00,114.57,114.74,114.55,114.58,16607.0,106.7804,106.9388,106.7618,106.7897,16607.0
2023-05-05 14:40:00,114.59,114.71,114.54,114.58,21589.0,106.799,106.9109,106.7524,106.7897,21589.0
2023-05-05 14:45:00,114.57,114.71,114.45,114.7,22579.0,106.7804,106.9109,106.6686,106.9016,22579.0
2023-05-05 14:50:00,114.67,114.85,114.65,114.78,17141.0,106.8736,107.0414,106.855,106.9761,17141.0
2023-05-05 14:55:00,114.78,114.89,114.56,114.6,28590.0,106.9761,107.0786,106.7711,106.8084,28590.0
2023-05-05 15:00:00,114.61,114.68,114.52,114.57,16953.0,106.8177,106.8829,106.7338,106.7804,16953.0
2023-05-05 15:05:00,114.57,114.8,114.55,114.75,28504.0,106.7804,106.9948,106.7618,106.9482,28504.0
2023-05-05 15:10:00,114.74,114.74,114.56,114.62,21380.0,106.9388,106.9388,106.7711,106.827,21380.0
2023-05-05 15:15:00,114.61,114.65,114.37,114.4,28976.0,106.8177,106.855,106.594,106.622,28976.0
2023-05-05 15:20:00,114.41,114.44,114.31,114.37,23685.0,106.6313,106.6592,106.5381,106.594,23685.0
2023-05-05 15:25:00,114.37,114.56,114.31,114.51,30902.0,106.594,106.7711,106.5381,106.7245,30902.0
2023-05-05 15:30:00,114.51,114.56,114.39,114.48,39364.0,106.7245,106.7711,106.6126,106.6965,39364.0
2023-05-05 15:35:00,114.48,114.5,114.21,114.39,37105.0,106.6965,106.7152,106.4449,106.6126,37105.0
2023-05-05 15:40:00,114.4,114.6,114.32,114.58,48869.0,106.622,106.8084,106.5474,106.7897,48869.0
2023-05-05 15:45:00,114.59,114.59,114.23,114.23,64334.0,106.799,106.799,106.4635,106.4635,64334.0
2023-05-05 15:50:00,114.22,114.22,113.82,113.83,93729.0,106.4542,106.4542,106.0814,106.0907,93729.0
2023-05-05 15:55:00,113.85,114.21,113.84,114.21,183546.0,106.1093,106.4449,106.1,106.4449,183546.0
2023-05-08 09:30:00,116.45,117.16,115.98,116.12,52920.0,108.5326,109.1943,108.0945,108.225,52920.0
2023-05-08 09:35:00,116.23,116.43,116.22,116.36,8755.0,108.3275,108.5139,108.3182,108.4487,8755.0
2023-05-08 09:40:00,116.29,116.75,116.16,116.48,15833.0,108.3835,108.8122,108.2623,108.5605,15833.0
2023-05-08 09:45:00,116.42,116.45,115.78,115.78,14562.0,108.5046,108.5326,107.9081,107.9081,14562.0
2023-05-08 09:50:00,115.62,116.03,115.48,115.77,26835.0,107.759,108.1411,107.6285,107.8988,26835.0
2023-05-08 09:55:00,115.75,115.89,115.31,115.36,25437.0,107.8802,108.0106,107.4701,107.5167,25437.0
2023-05-08 10:00:00,115.34,115.59,115.03,115.59,36093.0,107.498,107.731,107.2091,107.731,36093.0
2023-05-08 10:05:00,115.58,115.66,115.1,115.14,13186.0,107.7217,107.7963,107.2744,107.3116,13186.0
2023-05-08 10:10:00,115.18,115.48,114.97,115.4,12147.0,107.3489,107.6285,107.1532,107.554,12147.0
2023-05-08 10:15:00,115.35,115.92,115.35,115.82,17548.0,107.5074,108.0386,107.5074,107.9454,17548.0
2023-05-08 10:20:00,115.81,116.12,115.81,115.94,13072.0,107.9361,108.225,107.9361,108.0572,13072.0
2023-05-08 10:25:00,115.97,116.06,115.77,115.88,7814.0,108.0852,108.1691,107.8988,108.0013,7814.0
2023-05-08 10:30:00,115.89,116.18,115.79,116.07,8771.0,108.0106,108.2809,107.9174,108.1784,8771.0
2023-05-08 10:35:00,115.97,116.15,115.75,116.08,11257.0,108.0852,108.253,107.8802,108.1877,11257.0
2023-05-08 10:40:00,116.03,116.42,116.0,116.38,14411.0,108.1411,108.5046,108.1132,108.4673,14411.0
2023-05-08 10:45:00,116.38,116.55,116.28,116.53,29008.0,108.4673,108.6258,108.3741,108.6071,29008.0
2023-05-08 10:50:00,116.57,116.64,116.35,116.41,20867.0,108.6444,108.7097,108.4394,108.4953,20867.0
2023-05-08 10:55:00,116.39,116.68,116.32,116.48,11152.0,108.4767,108.7469,108.4114,108.5605,11152.0
2023-05-08 11:00:00,116.44,116.45,116.28,116.41,15929.0,108.5233,108.5326,108.3741,108.4953,15929.0
2023-05-08 11:05:00,116.41,116.65,116.41,116.42,6649.0,108.4953,108.719,108.4953,108.5046,6649.0
2023-05-08 11:10:00,116.47,116.62,116.3,116.34,8610.0,108.5512,108.691,108.3928,108.4301,8610.0
2023-05-08 11:15:00,116.34,116.68,116.27,116.5,4697.0,108.4301,108.7469,108.3648,108.5792,4697.0
2023-05-08 11:20:00,116.5,116.55,116.15,116.37,7530.0,108.5792,108.6258,108.253,108.458,7530.0
2023-05-08 11:25:00,116.34,116.48,116.33,116.37,5353.0,108.4301,108.5605,108.4207,108.458,5353.0
2023-05-08 11:30:00,116.36,116.47,116.22,116.26,7323.0,108.4487,108.5512,108.3182,108.3555,7323.0
2023-05-08 11:35:00,116.23,116.33,116.13,116.16,8073.0,108.3275,108.4207,108.2343,108.2623,8073.0
2023-05-08 11:40:00,116.15,116.16,115.9,116.11,7493.0,108.253,108.2623,108.02,108.2157,7493.0
2023-05-08 11:45:00,116.18,116.5,116.11,116.46,11470.0,108.2809,108.5792,108.2157,108.5419,11470.0
2023-05-08 11:50:00,116.46,116.62,116.39,116.45,9113.0,108.5419,108.691,108.4767,108.5326,9113.0
2023-05-08 11:55:00,116.42,116.44,116.11,116.22,12086.0,108.5046,108.5233,108.2157,108.3182,12086.0
2023-05-08 12:00:00,116.18,116.19,115.92,115.92,5468.0,108.2809,108.2903,108.0386,108.0386,5468.0
2023-05-08 12:05:00,115.96,115.99,115.88,115.91,6188.0,108.0759,108.1039,108.0013,108.0293,6188.0
2023-05-08 12:10:00,115.86,115.86,115.51,115.62,8871.0,107.9827,107.9827,107.6565,107.759,8871.0
2023-05-08 12:15:00,115.6,115.87,115.57,115.84,6970.0,107.7404,107.992,107.7124,107.964,6970.0
2023-05-08 12:20:00,115.82,115.84,115.62,115.66,7311.0,107.9454,107.964,107.759,107.7963,7311.0
2023-05-08 12:25:00,115.68,115.69,115.52,115.67,21450.0,107.8149,107.8242,107.6658,107.8056,21450.0
2023-05-08 12:30:00,115.69,115.9,115.69,115.78,16053.0,107.8242,108.02,107.8242,107.9081,16053.0
2023-05-08 12:35:00,115.78,115.87,115.75,115.75,14714.0,107.9081,107.992,107.8802,107.8802,14714.0
2023-05-08 12:40:00,115.72,115.78,115.31,115.39,10387.0,107.8522,107.9081,107.4701,107.5446,10387.0
2023-05-08 12:45:00,115.37,115.47,115.25,115.25,13339.0,107.526,107.6192,107.4142,107.4142,13339.0
2023-05-08 12:50:00,115.24,115.32,115.18,115.32,10279.0,107.4048,107.4794,107.3489,107.4794,10279.0
2023-05-08 12:55:00,115.31,115.45,115.2,115.45,12843.0,107.4701,107.6006,107.3676,107.6006,12843.0
2023-05-08 13:00:00,115.44,115.69,115.44,115.62,8309.0,107.5912,107.8242,107.5912,107.759,8309.0
2023-05-08 13:05:00,115.65,115.65,115.48,115.58,7309.0,107.787,107.787,107.6285,107.7217,7309.0
2023-05-08 13:10:00,115.59,115.83,115.57,115.58,11024.0,107.731,107.9547,107.7124,107.7217,11024.0
2023-05-08 13:15:00,115.57,115.59,115.43,115.47,14353.0,107.7124,107.731,107.5819,107.6192,14353.0
2023-05-08 13:20:00,115.48,115.77,115.47,115.76,18451.0,107.6285,107.8988,107.6192,107.8895,18451.0
2023-05-08 13:25:00,115.75,116.02,115.75,115.98,16351.0,107.8802,108.1318,107.8802,108.0945,16351.0
2023-05-08 13:30:00,115.98,116.09,115.96,116.07,16166.0,108.0945,108.1971,108.0759,108.1784,16166.0
2023-05-08 13:35:00,116.05,116.12,115.93,116.09,22254.0,108.1598,108.225,108.0479,108.1971,22254.0
2023-05-08 13:40:00,116.08,116.12,115.9,116.12,13677.0,108.1877,108.225,108.02,108.225,13677.0
2023-05-08 13:45:00,116.14,116.21,116.07,116.11,17483.0,108.2437,108.3089,108.1784,108.2157,17483.0
2023-05-08 13:50:00,116.09,116.09,115.99,116.01,13364.0,108.1971,108.1971,108.1039,108.1225,13364.0
2023-05-08 13:55:00,116.02,116.22,116.01,116.15,11563.0,108.1318,108.3182,108.1225,108.253,11563.0
2023-05-08 14:00:00,116.16,116.23,115.86,115.87,27859.0,108.2623,108.3275,107.9827,107.992,27859.0
2023-05-08 14:05:00,115.88,115.93,115.39,115.46,17083.0,108.0013,108.0479,107.5446,107.6099,17083.0
2023-05-08 14:10:00,115.39,115.55,115.32,115.36,9670.0,107.5446,107.6938,107.4794,107.5167,9670.0
2023-05-08 14:15:00,115.33,115.33,115.11,115.29,9485.0,107.4887,107.4887,107.2837,107.4514,9485.0
2023-05-08 14:20:00,115.34,115.84,115.32,115.81,19503.0,107.498,107.964,107.4794,107.9361,19503.0
2023-05-08 14:25:00,115.81,115.81,115.55,115.62,16184.0,107.9361,107.9361,107.6938,107.759,16184.0
2023-05-08 14:30:00,115.62,115.85,115.59,115.84,15490.0,107.759,107.9734,107.731,107.964,15490.0
2023-05-08 14:35:00,115.84,115.9,115.75,115.81,10823.0,107.964,108.02,107.8802,107.9361,10823.0
2023-05-08 14:40:00,115.79,115.89,115.72,115.88,10642.0,107.9174,108.0106,107.8522,108.0013,10642.0
2023-05-08 14:45:00,115.87,115.9,115.75,115.9,18656.0,107.992,108.02,107.8802,108.02,18656.0
2023-05-08 14:50:00,115.9,115.91,115.71,115.75,17646.0,108.02,108.0293,107.8429,107.8802,17646.0
2023-05-08 14:55:00,115.73,115.94,115.73,115.88,12177.0,107.8615,108.0572,107.8615,108.0013,12177.0
2023-05-08 15:00:00,115.89,115.89,115.65,115.72,91328.0,108.0106,108.0106,107.787,107.8522,91328.0
2023-05-08 15:05:00,115.71,115.75,115.43,115.44,11328.0,107.8429,107.8802,107.5819,107.5912,11328.0
2023-05-08 15:10:00,115.42,115.59,115.23,115.25,19506.0,107.5726,107.731,107.3955,107.4142,19506.0
2023-05-08 15:15:00,115.26,115.27,114.75,114.79,23078.0,107.4235,107.4328,106.9482,106.9854,23078.0
2023-05-08 15:20:00,114.75,115.01,114.7,114.89,14144.0,106.9482,107.1905,106.9016,107.0786,14144.0
2023-05-08 15:25:00,114.86,114.93,114.78,114.83,16470.0,107.0507,107.1159,106.9761,107.0227,16470.0
2023-05-08 15:30:00,114.81,114.97,114.7,114.97,19846.0,107.0041,107.1532,106.9016,107.1532,19846.0
2023-05-08 15:35:00,114.95,115.08,114.83,114.91,17694.0,107.1346,107.2557,107.0227,107.0973,17694.0
2023-05-08 15:40:00,114.91,114.98,114.84,114.88,16951.0,107.0973,107.1625,107.032,107.0693,16951.0
2023-05-08 15:45:00,114.87,114.9,114.7,114.89,23035.0,107.06,107.088,106.9016,107.0786,23035.0
2023-05-08 15:50:00,114.9,114.9,114.39,114.48,72413.0,107.088,107.088,106.6126,106.6965,72413.0
2023-05-08 15:55:00,114.49,114.49,114.28,114.37,170879.0,106.7058,106.7058,106.5101,106.594,170879.0
2023-05-09 09:30:00,113.31,114.21,113.07,114.21,53323.0,105.6061,106.4449,105.3824,106.4449,53323.0
2023-05-09 09:35:00,114.25,114.66,113.97,114.09,33809.0,106.4822,106.8643,106.2212,106.333,33809.0
2023-05-09 09:40:00,114.1,115.22,113.97,114.59,11913.0,106.3424,107.3862,106.2212,106.799,11913.0
2023-05-09 09:45:00,114.56,114.56,114.03,114.22,8521.0,106.7711,106.7711,106.2771,106.4542,8521.0
2023-05-09 09:50:00,114.32,114.48,114.17,114.24,11987.0,106.5474,106.6965,106.4076,106.4728,11987.0
2023-05-09 09:55:00,114.23,114.27,113.92,114.22,24480.0,106.4635,106.5008,106.1746,106.4542,24480.0
2023-05-09 10:00:00,114.23,114.31,113.61,113.64,9943.0,106.4635,106.5381,105.8857,105.9136,9943.0
2023-05-09 10:05:00,113.74,113.89,113.36,113.78,22134.0,106.0068,106.1466,105.6527,106.0441,22134.0
2023-05-09 10:10:00,113.75,113.93,113.58,113.7,26784.0,106.0161,106.1839,105.8577,105.9695,26784.0
2023-05-09 10:15:00,113.7,114.37,113.7,114.22,16432.0,105.9695,106.594,105.9695,106.4542,16432.0
2023-05-09 10:20:00,114.22,114.48,114.18,114.33,16890.0,106.4542,106.6965,106.4169,106.5567,16890.0
2023-05-09 10:25:00,114.32,114.66,114.28,114.32,17947.0,106.5474,106.8643,106.5101,106.5474,17947.0
2023-05-09 10:30:00,114.27,114.29,113.79,113.83,16846.0,106.5008,106.5194,106.0534,106.0907,16846.0
2023-05-09 10:35:00,113.8,114.0,113.69,113.77,13849.0,106.0627,106.2492,105.9602,106.0348,13849.0
2023-05-09 10:40:00,113.81,114.33,113.8,114.33,11068.0,106.0721,106.5567,106.0627,106.5567,11068.0
2023-05-09 10:45:00,114.4,114.4,113.87,114.01,33702.0,106.622,106.622,106.128,106.2585,33702.0
2023-05-09 10:50:00,113.94,114.15,113.85,114.14,9159.0,106.1932,106.389,106.1093,106.3796,9159.0
2023-05-09 10:55:00,114.17,114.52,114.17,114.49,5417.0,106.4076,106.7338,106.4076,106.7058,5417.0
2023-05-09 11:00:00,114.52,114.7,114.48,114.57,9341.0,106.7338,106.9016,106.6965,106.7804,9341.0
2023-05-09 11:05:00,114.5,114.69,114.42,114.5,4180.0,106.7152,106.8922,106.6406,106.7152,4180.0
2023-05-09 11:10:00,114.48,114.48,114.05,114.07,18186.0,106.6965,106.6965,106.2958,106.3144,18186.0
2023-05-09 11:15:00,114.1,114.38,114.1,114.34,19135.0,106.3424,106.6033,106.3424,106.566,19135.0
2023-05-09 11:20:00,114.38,114.41,113.84,113.84,3308.0,106.6033,106.6313,106.1,106.1,3308.0
2023-05-09 11:25:00,113.9,114.05,113.65,113.69,4799.0,106.1559,106.2958,105.9229,105.9602,4799.0
2023-05-09 11:30:00,113.79,113.99,113.77,113.99,5077.0,106.0534,106.2398,106.0348,106.2398,5077.0
2023-05-09 11:35:00,114.03,114.09,113.91,113.91,6605.0,106.2771,106.333,106.1653,106.1653,6605.0
2023-05-09 11:40:00,113.88,114.07,113.83,113.88,6298.0,106.1373,106.3144,106.0907,106.1373,6298.0
2023-05-09 11:45:00,113.94,114.07,113.91,114.07,4334.0,106.1932,106.3144,106.1653,106.3144,4334.0
2023-05-09 11:50:00,114.1,114.33,113.97,114.09,7635.0,106.3424,106.5567,106.2212,106.333,7635.0
2023-05-09 11:55:00,114.04,114.08,113.95,113.99,9412.0,106.2864,106.3237,106.2025,106.2398,9412.0
2023-05-09 12:00:00,113.98,114.14,113.93,114.04,4329.0,106.2305,106.3796,106.1839,106.2864,4329.0
2023-05-09 12:05:00,114.05,114.54,114.04,114.16,6292.0,106.2958,106.7524,106.2864,106.3983,6292.0
2023-05-09 12:10:00,114.14,114.23,114.04,114.13,2889.0,106.3796,106.4635,106.2864,106.3703,2889.0
2023-05-09 12:15:00,114.05,114.18,113.96,114.09,7074.0,106.2958,106.4169,106.2119,106.333,7074.0
2023-05-09 12:20:00,114.05,114.06,113.84,113.9,6395.0,106.2958,106.3051,106.1,106.1559,6395.0
2023-05-09 12:25:00,113.9,114.05,113.86,113.9,4137.0,106.1559,106.2958,106.1187,106.1559,4137.0
2023-05-09 12:30:00,113.92,114.26,113.9,114.26,15233.0,106.1746,106.4915,106.1559,106.4915,15233.0
2023-05-09 12:35:00,114.26,114.3,114.12,114.2,8125.0,106.4915,106.5288,106.361,106.4356,8125.0
2023-05-09 12:40:00,114.23,114.36,114.22,114.36,2524.0,106.4635,106.5847,106.4542,106.5847,2524.0
2023-05-09 12:45:00,114.38,114.46,114.19,114.2,7618.0,106.6033,106.6779,106.4262,106.4356,7618.0
2023-05-09 12:50:00,114.22,114.4,114.22,114.37,6919.0,106.4542,106.622,106.4542,106.594,6919.0
2023-05-09 12:55:00,114.35,114.56,114.35,114.56,2040.0,106.5754,106.7711,106.5754,106.7711,2040.0
2023-05-09 13:00:00,114.54,114.64,114.49,114.5,15012.0,106.7524,106.8456,106.7058,106.7152,15012.0
2023-05-09 13:05:00,114.5,114.53,114.28,114.31,5092.0,106.7152,106.7431,106.5101,106.5381,5092.0
2023-05-09 13:10:00,114.29,114.29,114.03,114.06,11603.0,106.5194,106.5194,106.2771,106.3051,11603.0
2023-05-09 13:15:00,114.07,114.32,114.07,114.31,14703.0,106.3144,106.5474,106.3144,106.5381,14703.0
2023-05-09 13:20:00,114.32,114.46,114.24,114.37,4962.0,106.5474,106.6779,106.4728,106.594,4962.0
2023-05-09 13:25:00,114.4,114.53,114.4,114.48,13618.0,106.622,106.7431,106.622,106.6965,13618.0
2023-05-09 13:30:00,114.48,114.7,114.45,114.7,14215.0,106.6965,106.9016,106.6686,106.9016,14215.0
2023-05-09 13:35:00,114.82,114.82,114.6,114.67,5367.0,107.0134,107.0134,106.8084,106.8736,5367.0
2023-05-09 13:40:00,114.66,114.67,114.51,114.63,4566.0,106.8643,106.8736,106.7245,106.8363,4566.0
2023-05-09 13:45:00,114.59,114.66,114.53,114.65,5655.0,106.799,106.8643,106.7431,106.855,5655.0
2023-05-09 13:50:00,114.59,114.7,114.53,114.63,12400.0,106.799,106.9016,106.7431,106.8363,12400.0
2023-05-09 13:55:00,114.72,114.94,114.69,114.82,12489.0,106.9202,107.1252,106.8922,107.0134,12489.0
2023-05-09 14:00:00,114.91,115.06,114.89,114.98,6495.0,107.0973,107.2371,107.0786,107.1625,6495.0
2023-05-09 14:05:00,115.04,115.06,114.92,114.98,6348.0,107.2184,107.2371,107.1066,107.1625,6348.0
2023-05-09 14:10:00,115.02,115.06,114.95,115.06,8399.0,107.1998,107.2371,107.1346,107.2371,8399.0
2023-05-09 14:15:00,115.08,115.09,114.9,114.93,5051.0,107.2557,107.265,107.088,107.1159,5051.0
2023-05-09 14:20:00,114.9,115.08,114.75,114.75,5282.0,107.088,107.2557,106.9482,106.9482,5282.0
2023-05-09 14:25:00,114.75,114.93,114.7,114.9,6290.0,106.9482,107.1159,106.9016,107.088,6290.0
2023-05-09 14:30:00,114.91,115.0,114.91,114.98,2857.0,107.0973,107.1812,107.0973,107.1625,2857.0
2023-05-09 14:35:00,115.01,115.11,115.0,115.03,10071.0,107.1905,107.2837,107.1812,107.2091,10071.0
2023-05-09 14:40:00,115.02,115.06,114.95,115.06,3810.0,107.1998,107.2371,107.1346,107.2371,3810.0
2023-05-09 14:45:00,115.04,115.13,114.91,114.98,6378.0,107.2184,107.3023,107.0973,107.1625,6378.0
2023-05-09 14:50:00,114.99,114.99,114.62,114.68,8008.0,107.1718,107.1718,106.827,106.8829,8008.0
2023-05-09 14:55:00,114.66,114.8,114.66,114.75,8702.0,106.8643,106.9948,106.8643,106.9482,8702.0
2023-05-09 15:00:00,114.77,114.92,114.77,114.87,6274.0,106.9668,107.1066,106.9668,107.06,6274.0
2023-05-09 15:05:00,114.88,114.97,114.86,114.86,4196.0,107.0693,107.1532,107.0507,107.0507,4196.0
2023-05-09 15:10:00,114.86,115.01,114.84,114.95,6714.0,107.0507,107.1905,107.032,107.1346,6714.0
2023-05-09 15:15:00,114.93,114.96,114.68,114.68,6676.0,107.1159,107.1439,106.8829,106.8829,6676.0
2023-05-09 15:20:00,114.68,114.82,114.68,114.73,7763.0,106.8829,107.0134,106.8829,106.9295,7763.0
2023-05-09 15:25:00,114.73,114.76,114.65,114.71,9529.0,106.9295,106.9575,106.855,106.9109,9529.0
2023-05-09 15:30:00,114.68,114.73,114.6,114.72,9871.0,106.8829,106.9295,106.8084,106.9202,9871.0
2023-05-09 15:35:00,114.71,114.71,114.51,114.51,11653.0,106.9109,106.9109,106.7245,106.7245,11653.0
2023-05-09 15:40:00,114.48,114.5,114.35,114.35,16691.0,106.6965,106.7152,106.5754,106.5754,16691.0
2023-05-09 15:45:00,114.32,114.45,114.25,114.28,17809.0,106.5474,106.6686,106.4822,106.5101,17809.0
2023-05-09 15:50:00,114.19,114.19,113.95,113.96,20381.0,106.4262,106.4262,106.2025,106.2119,20381.0
2023-05-09 15:55:00,113.93,114.0,113.73,113.77,74958.0,106.1839,106.2492,105.9975,106.0348,74958.0
2023-05-10 09:30:00,114.29,114.82,113.86,114.26,51516.0,106.5194,107.0134,106.1187,106.4915,51516.0
2023-05-10 09:35:00,114.26,114.37,113.35,113.36,7632.0,106.4915,106.594,105.6433,105.6527,7632.0
2023-05-10 09:40:00,113.41,113.51,112.8,112.93,13265.0,105.6993,105.7925,105.1307,105.2519,13265.0
2023-05-10 09:45:00,112.93,113.15,112.68,112.89,12572.0,105.2519,105.4569,105.0189,105.2146,12572.0
2023-05-10 09:50:00,112.96,113.12,112.7,112.76,12459.0,105.2799,105.429,105.0375,105.0935,12459.0
2023-05-10 09:55:00,112.79,113.0,112.68,112.68,10238.0,105.1214,105.3171,105.0189,105.0189,10238.0
2023-05-10 10:00:00,112.8,113.38,112.75,113.23,11042.0,105.1307,105.6713,105.0841,105.5315,11042.0
2023-05-10 10:05:00,113.26,113.34,113.06,113.12,26244.0,105.5595,105.634,105.3731,105.429,26244.0
2023-05-10 10:10:00,113.02,113.35,112.94,113.05,11284.0,105.3358,105.6433,105.2612,105.3637,11284.0
2023-05-10 10:15:00,113.08,113.24,112.53,112.66,20845.0,105.3917,105.5408,104.8791,105.0003,20845.0
2023-05-10 10:20:00,112.65,112.94,112.65,112.81,13179.0,104.9909,105.2612,104.9909,105.1401,13179.0
2023-05-10 10:25:00,112.87,112.88,112.23,112.3,24506.0,105.196,105.2053,104.5995,104.6647,24506.0
2023-05-10 10:30:00,112.34,112.97,112.33,112.84,17209.0,104.702,105.2892,104.6927,105.168,17209.0
2023-05-10 10:35:00,112.78,112.84,112.28,112.45,10291.0,105.1121,105.168,104.6461,104.8045,10291.0
2023-05-10 10:40:00,112.39,112.55,112.04,112.11,44149.0,104.7486,104.8977,104.4224,104.4877,44149.0
2023-05-10 10:45:00,112.11,112.27,111.75,111.95,50170.0,104.4877,104.6368,104.1521,104.3385,50170.0
2023-05-10 10:50:00,111.92,112.28,111.67,112.28,14826.0,104.3106,104.6461,104.0776,104.6461,14826.0
2023-05-10 10:55:00,112.21,112.48,112.15,112.37,4168.0,104.5809,104.8325,104.5249,104.73,4168.0
2023-05-10 11:00:00,112.53,112.69,112.46,112.48,10016.0,104.8791,105.0282,104.8139,104.8325,10016.0
2023-05-10 11:05:00,112.43,112.79,112.38,112.68,13234.0,104.7859,105.1214,104.7393,105.0189,13234.0
2023-05-10 11:10:00,112.68,112.9,112.61,112.65,32662.0,105.0189,105.2239,104.9537,104.9909,32662.0
2023-05-10 11:15:00,112.68,113.21,112.68,113.17,22180.0,105.0189,105.5129,105.0189,105.4756,22180.0
2023-05-10 11:20:00,113.21,113.28,113.01,113.1,28745.0,105.5129,105.5781,105.3265,105.4103,28745.0
2023-05-10 11:25:00,113.1,113.26,112.81,112.86,41478.0,105.4103,105.5595,105.1401,105.1867,41478.0
2023-05-10 11:30:00,112.84,112.95,112.69,112.95,14568.0,105.168,105.2705,105.0282,105.2705,14568.0
2023-05-10 11:35:00,112.99,113.03,112.66,112.68,7892.0,105.3078,105.3451,105.0003,105.0189,7892.0
2023-05-10 11:40:00,112.67,112.95,112.56,112.77,12671.0,105.0096,105.2705,104.9071,105.1028,12671.0
2023-05-10 11:45:00,112.76,112.77,112.45,112.47,15987.0,105.0935,105.1028,104.8045,104.8232,15987.0
2023-05-10 11:50:00,112.46,112.58,112.36,112.38,17802.0,104.8139,104.9257,104.7207,104.7393,17802.0
2023-05-10 11:55:00,112.37,112.48,112.28,112.44,27448.0,104.73,104.8325,104.6461,104.7952,27448.0
2023-05-10 12:00:00,112.44,112.65,112.38,112.5,18893.0,104.7952,104.9909,104.7393,104.8511,18893.0
2023-05-10 12:05:00,112.42,112.78,112.38,112.72,7298.0,104.7766,105.1121,104.7393,105.0562,7298.0
2023-05-10 12:10:00,112.71,113.03,112.67,112.7,52614.0,105.0469,105.3451,105.0096,105.0375,52614.0
2023-05-10 12:15:00,112.74,113.16,112.73,113.14,15741.0,105.0748,105.4663,105.0655,105.4476,15741.0
2023-05-10 12:20:00,113.11,113.26,113.04,113.19,17792.0,105.4197,105.5595,105.3544,105.4942,17792.0
2023-05-10 12:25:00,113.2,113.28,112.95,113.1,13717.0,105.5035,105.5781,105.2705,105.4103,13717.0
2023-05-10 12:30:00,113.1,113.18,112.92,112.92,15895.0,105.4103,105.4849,105.2426,105.2426,15895.0
2023-05-10 12:35:00,112.9,112.92,112.7,112.7,7241.0,105.2239,105.2426,105.0375,105.0375,7241.0
2023-05-10 12:40:00,112.73,112.87,112.54,112.59,8649.0,105.0655,105.196,104.8884,104.935,8649.0
2023-05-10 12:45:00,112.56,112.71,112.51,112.52,10078.0,104.9071,105.0469,104.8605,104.8698,10078.0
2023-05-10 12:50:00,112.48,112.69,112.48,112.65,6504.0,104.8325,105.0282,104.8325,104.9909,6504.0
2023-05-10 12:55:00,112.63,112.65,112.49,112.65,8373.0,104.9723,104.9909,104.8418,104.9909,8373.0
2023-05-10 13:00:00,112.61,112.65,112.37,112.4,7520.0,104.9537,104.9909,104.73,104.7579,7520.0
2023-05-10 13:05:00,112.43,112.51,112.33,112.48,5203.0,104.7859,104.8605,104.6927,104.8325,5203.0
2023-05-10 13:10:00,112.45,112.53,112.36,112.44,8891.0,104.8045,104.8791,104.7207,104.7952,8891.0
2023-05-10 13:15:00,112.39,112.59,112.35,112.54,4338.0,104.7486,104.935,104.7113,104.8884,4338.0
2023-05-10 13:20:00,112.56,112.56,112.23,112.23,7934.0,104.9071,104.9071,104.5995,104.5995,7934.0
2023-05-10 13:25:00,112.24,112.24,111.9,112.03,5805.0,104.6088,104.6088,104.2919,104.4131,5805.0
2023-05-10 13:30:00,111.99,112.17,111.97,112.14,5545.0,104.3758,104.5436,104.3572,104.5156,5545.0
2023-05-10 13:35:00,112.21,112.22,111.83,111.83,7496.0,104.5809,104.5902,104.2267,104.2267,7496.0
2023-05-10 13:40:00,111.83,112.06,111.8,112.03,6515.0,104.2267,104.4411,104.1987,104.4131,6515.0
2023-05-10 13:45:00,112.07,112.16,112.01,112.03,10633.0,104.4504,104.5343,104.3945,104.4131,10633.0
2023-05-10 13:50:00,112.02,112.19,111.91,112.12,8896.0,104.4038,104.5622,104.3012,104.497,8896.0
2023-05-10 13:55:00,112.12,112.32,112.09,112.09,10712.0,104.497,104.6834,104.469,104.469,10712.0
2023-05-10 14:00:00,112.12,112.21,111.95,111.97,35104.0,104.497,104.5809,104.3385,104.3572,35104.0
2023-05-10 14:05:00,111.99,112.15,111.97,112.11,73144.0,104.3758,104.5249,104.3572,104.4877,73144.0
2023-05-10 14:10:00,112.13,112.26,112.0,112.04,67237.0,104.5063,104.6275,104.3851,104.4224,67237.0
2023-05-10 14:15:00,112.03,112.14,111.97,112.03,28244.0,104.4131,104.5156,104.3572,104.4131,28244.0
2023-05-10 14:20:00,112.05,112.12,111.86,111.86,20589.0,104.4317,104.497,104.2546,104.2546,20589.0
2023-05-10 14:25:00,111.85,112.12,111.76,112.03,14311.0,104.2453,104.497,104.1614,104.4131,14311.0
2023-05-10 14:30:00,112.08,112.2,112.04,112.09,30086.0,104.4597,104.5715,104.4224,104.469,30086.0
2023-05-10 14:35:00,112.08,112.31,112.06,112.28,95103.0,104.4597,104.6741,104.4411,104.6461,95103.0
2023-05-10 14:40:00,112.29,112.63,112.28,112.59,14855.0,104.6554,104.9723,104.6461,104.935,14855.0
2023-05-10 14:45:00,112.63,112.64,112.4,112.42,9866.0,104.9723,104.9816,104.7579,104.7766,9866.0
2023-05-10 14:50:00,112.37,112.58,112.34,112.38,8010.0,104.73,104.9257,104.702,104.7393,8010.0
2023-05-10 14:55:00,112.36,112.43,112.33,112.41,6883.0,104.7207,104.7859,104.6927,104.7673,6883.0
2023-05-10 15:00:00,112.42,112.52,112.31,112.42,10389.0,104.7766,104.8698,104.6741,104.7766,10389.0
2023-05-10 15:05:00,112.46,112.58,112.45,112.46,9538.0,104.8139,104.9257,104.8045,104.8139,9538.0
2023-05-10 15:10:00,112.46,112.46,112.25,112.28,11030.0,104.8139,104.8139,104.6181,104.6461,11030.0
2023-05-10 15:15:00,112.28,112.44,112.24,112.44,9046.0,104.6461,104.7952,104.6088,104.7952,9046.0
2023-05-10 15:20:00,112.42,112.47,112.32,112.33,13003.0,104.7766,104.8232,104.6834,104.6927,13003.0
2023-05-10 15:25:00,112.33,112.55,112.32,112.42,9309.0,104.6927,104.8977,104.6834,104.7766,9309.0
2023-05-10 15:30:00,112.39,112.53,112.34,112.44,11985.0,104.7486,104.8791,104.702,104.7952,11985.0
2023-05-10 15:35:00,112.42,112.61,112.41,112.58,14169.0,104.7766,104.9537,104.7673,104.9257,14169.0
2023-05-10 15:40:00,112.56,112.63,112.48,112.57,20184.0,104.9071,104.9723,104.8325,104.9164,20184.0
2023-05-10 15:45:00,112.55,112.57,112.31,112.39,37869.0,104.8977,104.9164,104.6741,104.7486,37869.0
2023-05-10 15:50:00,112.38,112.39,111.94,112.09,55346.0,104.7393,104.7486,104.3292,104.469,55346.0
2023-05-10 15:55:00,112.09,112.22,112.02,112.15,85095.0,104.469,104.5902,104.4038,104.5249,85095.0
2023-05-11 09:30:00,110.13,110.93,109.91,110.66,82895.0,102.6423,103.3879,102.4372,103.1362,82895.0
2023-05-11 09:35:00,110.47,111.02,110.34,110.67,33090.0,102.9592,103.4718,102.838,103.1456,33090.0
2023-05-11 09:40:00,110.68,111.03,110.21,110.39,28099.0,103.1549,103.4811,102.7168,102.8846,28099.0
2023-05-11 09:45:00,110.47,110.57,109.76,109.84,30208.0,102.9592,103.0524,102.2974,102.372,30208.0
2023-05-11 09:50:00,109.75,109.99,109.48,109.52,16770.0,102.2881,102.5118,102.0365,102.0737,16770.0
2023-05-11 09:55:00,109.61,110.09,109.49,110.0,13038.0,102.1576,102.605,102.0458,102.5211,13038.0
2023-05-11 10:00:00,110.0,110.1,109.7,109.86,18737.0,102.5211,102.6143,102.2415,102.3906,18737.0
2023-05-11 10:05:00,109.88,110.03,109.76,109.83,8643.0,102.4093,102.5491,102.2974,102.3627,8643.0
2023-05-11 10:10:00,109.87,109.87,109.42,109.63,17190.0,102.3999,102.3999,101.9805,102.1763,17190.0
2023-05-11 10:15:00,109.57,109.84,109.45,109.55,18922.0,102.1203,102.372,102.0085,102.1017,18922.0
2023-05-11 10:20:00,109.5,109.65,109.31,109.65,12577.0,102.0551,102.1949,101.878,102.1949,12577.0
2023-05-11 10:25:00,109.71,110.17,109.71,110.15,6107.0,102.2508,102.6796,102.2508,102.6609,6107.0
2023-05-11 10:30:00,110.25,110.31,109.77,110.12,13332.0,102.7541,102.81,102.3067,102.633,13332.0
2023-05-11 10:35:00,110.23,110.45,110.11,110.3,16363.0,102.7355,102.9405,102.6236,102.8007,16363.0
2023-05-11 10:40:00,110.3,110.47,110.17,110.36,5874.0,102.8007,102.9592,102.6796,102.8566,5874.0
2023-05-11 10:45:00,110.26,110.59,110.26,110.46,9797.0,102.7634,103.071,102.7634,102.9498,9797.0
2023-05-11 10:50:00,110.4,110.44,110.18,110.36,8697.0,102.8939,102.9312,102.6889,102.8566,8697.0
2023-05-11 10:55:00,110.41,110.49,110.21,110.33,16144.0,102.9032,102.9778,102.7168,102.8287,16144.0
2023-05-11 11:00:00,110.31,110.69,110.31,110.57,6487.0,102.81,103.1642,102.81,103.0524,6487.0
2023-05-11 11:05:00,110.59,110.66,110.44,110.58,11078.0,103.071,103.1362,102.9312,103.0617,11078.0
2023-05-11 11:10:00,110.6,110.8,110.53,110.7,10828.0,103.0803,103.2667,103.0151,103.1735,10828.0
2023-05-11 11:15:00,110.7,110.8,110.57,110.61,10568.0,103.1735,103.2667,103.0524,103.0896,10568.0
2023-05-11 11:20:00,110.61,110.85,110.51,110.61,8403.0,103.0896,103.3133,102.9964,103.0896,8403.0
2023-05-11 11:25:00,110.59,110.59,110.26,110.31,9002.0,103.071,103.071,102.7634,102.81,9002.0
2023-05-11 11:30:00,110.36,110.66,110.36,110.48,9693.0,102.8566,103.1362,102.8566,102.9685,9693.0
2023-05-11 11:35:00,110.49,110.65,110.46,110.47,7226.0,102.9778,103.1269,102.9498,102.9592,7226.0
2023-05-11 11:40:00,110.5,110.76,110.46,110.66,21675.0,102.9871,103.2294,102.9498,103.1362,21675.0
2023-05-11 11:45:00,110.62,110.68,110.41,110.44,8125.0,103.099,103.1549,102.9032,102.9312,8125.0
2023-05-11 11:50:00,110.47,110.49,110.14,110.2,5671.0,102.9592,102.9778,102.6516,102.7075,5671.0
2023-05-11 11:55:00,110.18,110.18,109.93,110.04,14335.0,102.6889,102.6889,102.4559,102.5584,14335.0
2023-05-11 12:00:00,110.08,110.1,109.83,109.89,11263.0,102.5957,102.6143,102.3627,102.4186,11263.0
2023-05-11 12:05:00,109.87,110.18,109.81,110.03,8223.0,102.3999,102.6889,102.344,102.5491,8223.0
2023-05-11 12:10:00,110.01,110.02,109.72,109.75,14897.0,102.5304,102.5398,102.2601,102.2881,14897.0
2023-05-11 12:15:00,109.7,109.72,109.44,109.64,13890.0,102.2415,102.2601,101.9992,102.1856,13890.0
2023-05-11 12:20:00,109.68,109.97,109.64,109.96,22603.0,102.2229,102.4931,102.1856,102.4838,22603.0
2023-05-11 12:25:00,109.98,110.05,109.75,110.01,12694.0,102.5025,102.5677,102.2881,102.5304,12694.0
2023-05-11 12:30:00,109.97,110.22,109.96,110.16,5030.0,102.4931,102.7262,102.4838,102.6702,5030.0
2023-05-11 12:35:00,110.15,110.21,110.07,110.11,9763.0,102.6609,102.7168,102.5864,102.6236,9763.0
2023-05-11 12:40:00,110.17,110.17,109.91,109.95,4881.0,102.6796,102.6796,102.4372,102.4745,4881.0
2023-05-11 12:45:00,109.95,110.02,109.8,109.95,5500.0,102.4745,102.5398,102.3347,102.4745,5500.0
2023-05-11 12:50:00,109.93,110.0,109.81,109.9,8635.0,102.4559,102.5211,102.344,102.4279,8635.0
2023-05-11 12:55:00,109.93,110.11,109.92,110.1,3852.0,102.4559,102.6236,102.4465,102.6143,3852.0
2023-05-11 13:00:00,110.15,110.33,110.15,110.24,10164.0,102.6609,102.8287,102.6609,102.7448,10164.0
2023-05-11 13:05:00,110.14,110.3,110.01,110.1,17230.0,102.6516,102.8007,102.5304,102.6143,17230.0
2023-05-11 13:10:00,110.06,110.12,110.01,110.08,4942.0,102.577,102.633,102.5304,102.5957,4942.0
2023-05-11 13:15:00,110.08,110.42,110.07,110.42,7323.0,102.5957,102.9126,102.5864,102.9126,7323.0
2023-05-11 13:20:00,110.43,110.44,109.98,110.0,10988.0,102.9219,102.9312,102.5025,102.5211,10988.0
2023-05-11 13:25:00,109.98,110.1,109.92,110.05,15747.0,102.5025,102.6143,102.4465,102.5677,15747.0
2023-05-11 13:30:00,110.04,110.13,109.98,110.02,7398.0,102.5584,102.6423,102.5025,102.5398,7398.0
2023-05-11 13:35:00,110.01,110.2,109.99,110.2,7528.0,102.5304,102.7075,102.5118,102.7075,7528.0
2023-05-11 13:40:00,110.22,110.25,110.05,110.15,9887.0,102.7262,102.7541,102.5677,102.6609,9887.0
2023-05-11 13:45:00,110.13,110.13,109.61,109.64,6565.0,102.6423,102.6423,102.1576,102.1856,6565.0
2023-05-11 13:50:00,109.64,109.76,109.58,109.68,4403.0,102.1856,102.2974,102.1297,102.2229,4403.0
2023-05-11 13:55:00,109.68,109.83,109.66,109.79,5898.0,102.2229,102.3627,102.2042,102.3254,5898.0
2023-05-11 14:00:00,109.77,109.84,109.63,109.79,7401.0,102.3067,102.372,102.1763,102.3254,7401.0
2023-05-11 14:05:00,109.76,109.96,109.73,109.91,9047.0,102.2974,102.4838,102.2695,102.4372,9047.0
2023-05-11 14:10:00,109.93,110.0,109.87,110.0,9393.0,102.4559,102.5211,102.3999,102.5211,9393.0
2023-05-11 14:15:00,110.01,110.02,109.8,109.84,6881.0,102.5304,102.5398,102.3347,102.372,6881.0
2023-05-11 14:20:00,109.83,110.02,109.65,109.93,9835.0,102.3627,102.5398,102.1949,102.4559,9835.0
2023-05-11 14:25:00,109.98,110.09,109.91,109.91,6712.0,102.5025,102.605,102.4372,102.4372,6712.0
2023-05-11 14:30:00,109.9,110.06,109.88,110.06,7676.0,102.4279,102.577,102.4093,102.577,7676.0
2023-05-11 14:35:00,110.08,110.25,110.06,110.23,6709.0,102.5957,102.7541,102.577,102.7355,6709.0
2023-05-11 14:40:00,110.26,110.35,110.15,110.21,7221.0,102.7634,102.8473,102.6609,102.7168,7221.0
2023-05-11 14:45:00,110.2,110.24,110.13,110.15,3403.0,102.7075,102.7448,102.6423,102.6609,3403.0
2023-05-11 14:50:00,110.13,110.19,110.09,110.11,8277.0,102.6423,102.6982,102.605,102.6236,8277.0
2023-05-11 14:55:00,110.15,110.2,110.11,110.11,9080.0,102.6609,102.7075,102.6236,102.6236,9080.0
2023-05-11 15:00:00,110.12,110.16,109.98,109.98,6978.0,102.633,102.6702,102.5025,102.5025,6978.0
2023-05-11 15:05:00,109.97,110.17,109.91,110.17,10654.0,102.4931,102.6796,102.4372,102.6796,10654.0
2023-05-11 15:10:00,110.16,110.16,109.99,110.09,12489.0,102.6702,102.6702,102.5118,102.605,12489.0
2023-05-11 15:15:00,110.09,110.11,109.87,109.96,15876.0,102.605,102.6236,102.3999,102.4838,15876.0
2023-05-11 15:20:00,109.94,110.37,109.91,110.31,16896.0,102.4652,102.866,102.4372,102.81,16896.0
2023-05-11 15:25:00,110.3,110.38,110.21,110.23,9629.0,102.8007,102.8753,102.7168,102.7355,9629.0
2023-05-11 15:30:00,110.19,110.3,110.15,110.25,17958.0,102.6982,102.8007,102.6609,102.7541,17958.0
2023-05-11 15:35:00,110.25,110.25,110.11,110.22,14983.0,102.7541,102.7541,102.6236,102.7262,14983.0
2023-05-11 15:40:00,110.25,110.31,110.01,110.12,15488.0,102.7541,102.81,102.5304,102.633,15488.0
2023-05-11 15:45:00,110.11,110.36,110.01,110.25,26146.0,102.6236,102.8566,102.5304,102.7541,26146.0
2023-05-11 15:50:00,110.29,110.42,110.2,110.41,28599.0,102.7914,102.9126,102.7075,102.9032,28599.0
2023-05-11 15:55:00,110.43,110.61,110.42,110.53,90843.0,102.9219,103.0896,102.9126,103.0151,90843.0
2023-05-12 09:30:00,111.48,111.9,111.22,111.39,38121.0,103.9005,104.2919,103.6582,103.8166,38121.0
2023-05-12 09:35:00,111.54,111.56,110.93,110.93,6845.0,103.9564,103.975,103.3879,103.3879,6845.0
2023-05-12 09:40:00,110.98,111.07,110.63,111.07,23608.0,103.4345,103.5184,103.1083,103.5184,23608.0
2023-05-12 09:45:00,111.03,111.04,110.24,110.38,7669.0,103.4811,103.4904,102.7448,102.8753,7669.0
2023-05-12 09:50:00,110.34,111.07,110.34,111.04,7069.0,102.838,103.5184,102.838,103.4904,7069.0
2023-05-12 09:55:00,111.06,111.18,110.97,111.02,6820.0,103.509,103.6209,103.4252,103.4718,6820.0
2023-05-12 10:00:00,110.86,111.08,110.64,110.65,14340.0,103.3226,103.5277,103.1176,103.1269,14340.0
2023-05-12 10:05:00,110.76,110.79,110.48,110.58,17665.0,103.2294,103.2574,102.9685,103.0617,17665.0
2023-05-12 10:10:00,110.54,110.94,110.45,110.72,10788.0,103.0244,103.3972,102.9405,103.1922,10788.0
2023-05-12 10:15:00,110.75,110.75,110.46,110.53,10576.0,103.2201,103.2201,102.9498,103.0151,10576.0
2023-05-12 10:20:00,110.61,110.81,110.45,110.54,7824.0,103.0896,103.276,102.9405,103.0244,7824.0
2023-05-12 10:25:00,110.54,110.64,110.45,110.49,8875.0,103.0244,103.1176,102.9405,102.9778,8875.0
2023-05-12 10:30:00,110.45,110.68,110.39,110.61,24885.0,102.9405,103.1549,102.8846,103.0896,24885.0
2023-05-12 10:35:00,110.61,110.72,110.29,110.3,21545.0,103.0896,103.1922,102.7914,102.8007,21545.0
2023-05-12 10:40:00,110.25,110.85,110.18,110.81,35383.0,102.7541,103.3133,102.6889,103.276,35383.0
2023-05-12 10:45:00,110.8,110.8,110.5,110.65,12329.0,103.2667,103.2667,102.9871,103.1269,12329.0
2023-05-12 10:50:00,110.61,110.67,110.37,110.63,12473.0,103.0896,103.1456,102.866,103.1083,12473.0
2023-05-12 10:55:00,110.67,111.19,110.66,111.12,15068.0,103.1456,103.6302,103.1362,103.565,15068.0
2023-05-12 11:00:00,111.18,111.3,110.95,111.13,7669.0,103.6209,103.7327,103.4065,103.5743,7669.0
2023-05-12 11:05:00,111.12,111.21,110.97,111.08,17857.0,103.565,103.6488,103.4252,103.5277,17857.0
2023-05-12 11:10:00,111.07,111.07,110.8,111.04,9988.0,103.5184,103.5184,103.2667,103.4904,9988.0
2023-05-12 11:15:00,111.0,111.11,110.79,110.9,14780.0,103.4531,103.5556,103.2574,103.3599,14780.0
2023-05-12 11:20:00,110.88,111.12,110.83,111.04,10095.0,103.3413,103.565,103.2947,103.4904,10095.0
2023-05-12 11:25:00,111.02,111.05,110.74,110.75,9982.0,103.4718,103.4997,103.2108,103.2201,9982.0
2023-05-12 11:30:00,110.73,110.73,110.37,110.45,15458.0,103.2015,103.2015,102.866,102.9405,15458.0
2023-05-12 11:35:00,110.48,110.57,110.13,110.13,10653.0,102.9685,103.0524,102.6423,102.6423,10653.0
2023-05-12 11:40:00,110.08,110.47,110.07,110.41,9263.0,102.5957,102.9592,102.5864,102.9032,9263.0
2023-05-12 11:45:00,110.42,110.45,110.16,110.18,5847.0,102.9126,102.9405,102.6702,102.6889,5847.0
2023-05-12 11:50:00,110.19,110.2,109.97,109.98,8075.0,102.6982,102.7075,102.4931,102.5025,8075.0
2023-05-12 11:55:00,110.01,110.09,109.87,110.0,6353.0,102.5304,102.605,102.3999,102.5211,6353.0
2023-05-12 12:00:00,110.02,110.11,109.71,109.74,7664.0,102.5398,102.6236,102.2508,102.2788,7664.0
2023-05-12 12:05:00,109.75,109.91,109.64,109.9,5817.0,102.2881,102.4372,102.1856,102.4279,5817.0
2023-05-12 12:10:00,109.88,109.92,109.64,109.68,9526.0,102.4093,102.4465,102.1856,102.2229,9526.0
2023-05-12 12:15:00,109.7,109.82,109.63,109.77,5750.0,102.2415,102.3533,102.1763,102.3067,5750.0
2023-05-12 12:20:00,109.8,109.8,109.59,109.6,7983.0,102.3347,102.3347,102.139,102.1483,7983.0
2023-05-12 12:25:00,109.53,109.65,109.43,109.52,6154.0,102.0831,102.1949,101.9899,102.0737,6154.0
2023-05-12 12:30:00,109.54,109.72,109.47,109.67,4638.0,102.0924,102.2601,102.0271,102.2135,4638.0
2023-05-12 12:35:00,109.67,109.92,109.61,109.92,7296.0,102.2135,102.4465,102.1576,102.4465,7296.0
2023-05-12 12:40:00,109.94,109.95,109.64,109.68,13007.0,102.4652,102.4745,102.1856,102.2229,13007.0
2023-05-12 12:45:00,109.68,109.88,109.65,109.75,15015.0,102.2229,102.4093,102.1949,102.2881,15015.0
2023-05-12 12:50:00,109.75,109.84,109.74,109.75,12915.0,102.2881,102.372,102.2788,102.2881,12915.0
2023-05-12 12:55:00,109.74,109.78,109.62,109.64,11927.0,102.2788,102.3161,102.1669,102.1856,11927.0
2023-05-12 13:00:00,109.62,109.67,109.45,109.58,6143.0,102.1669,102.2135,102.0085,102.1297,6143.0
2023-05-12 13:05:00,109.6,109.75,109.54,109.74,9579.0,102.1483,102.2881,102.0924,102.2788,9579.0
2023-05-12 13:10:00,109.73,109.78,109.56,109.6,7808.0,102.2695,102.3161,102.111,102.1483,7808.0
2023-05-12 13:15:00,109.6,109.71,109.49,109.7,15528.0,102.1483,102.2508,102.0458,102.2415,15528.0
2023-05-12 13:20:00,109.7,110.0,109.7,109.98,12221.0,102.2415,102.5211,102.2415,102.5025,12221.0
2023-05-12 13:25:00,110.03,110.03,109.88,109.9,19504.0,102.5491,102.5491,102.4093,102.4279,19504.0
2023-05-12 13:30:00,109.84,109.95,109.72,109.85,16787.0,102.372,102.4745,102.2601,102.3813,16787.0
2023-05-12 13:35:00,109.81,110.15,109.77,110.01,66153.0,102.344,102.6609,102.3067,102.5304,66153.0
2023-05-12 13:40:00,110.0,110.07,109.92,110.0,28540.0,102.5211,102.5864,102.4465,102.5211,28540.0
2023-05-12 13:45:00,109.98,110.16,109.92,110.15,20882.0,102.5025,102.6702,102.4465,102.6609,20882.0
2023-05-12 13:50:00,110.15,110.15,109.86,109.86,11562.0,102.6609,102.6609,102.3906,102.3906,11562.0
2023-05-12 13:55:00,109.87,109.9,109.82,109.85,3007.0,102.3999,102.4279,102.3533,102.3813,3007.0
2023-05-12 14:00:00,109.84,109.84,109.67,109.68,5932.0,102.372,102.372,102.2135,102.2229,5932.0
2023-05-12 14:05:00,109.68,109.72,109.54,109.57,5215.0,102.2229,102.2601,102.0924,102.1203,5215.0
2023-05-12 14:10:00,109.57,109.81,109.48,109.55,7326.0,102.1203,102.344,102.0365,102.1017,7326.0
2023-05-12 14:15:00,109.56,109.62,109.41,109.43,4197.0,102.111,102.1669,101.9712,101.9899,4197.0
2023-05-12 14:20:00,109.4,109.82,109.37,109.8,6556.0,101.9619,102.3533,101.9339,102.3347,6556.0
2023-05-12 14:25:00,109.82,109.95,109.73,109.84,6358.0,102.3533,102.4745,102.2695,102.372,6358.0
2023-05-12 14:30:00,109.84,109.94,109.77,109.91,7627.0,102.372,102.4652,102.3067,102.4372,7627.0
2023-05-12 14:35:00,109.86,109.94,109.8,109.8,6752.0,102.3906,102.4652,102.3347,102.3347,6752.0
2023-05-12 14:40:00,109.8,109.98,109.73,109.92,4159.0,102.3347,102.5025,102.2695,102.4465,4159.0
2023-05-12 14:45:00,109.93,110.03,109.86,109.97,9119.0,102.4559,102.5491,102.3906,102.4931,9119.0
2023-05-12 14:50:00,109.95,110.03,109.91,109.96,6960.0,102.4745,102.5491,102.4372,102.4838,6960.0
2023-05-12 14:55:00,109.94,110.03,109.82,110.01,18045.0,102.4652,102.5491,102.3533,102.5304,18045.0
2023-05-12 15:00:00,110.02,110.03,109.87,109.95,15711.0,102.5398,102.5491,102.3999,102.4745,15711.0
2023-05-12 15:05:00,110.0,110.11,109.94,110.11,7222.0,102.5211,102.6236,102.4652,102.6236,7222.0
2023-05-12 15:10:00,110.12,110.13,109.93,109.93,9081.0,102.633,102.6423,102.4559,102.4559,9081.0
2023-05-12 15:15:00,109.93,110.24,109.91,110.24,11018.0,102.4559,102.7448,102.4372,102.7448,11018.0
2023-05-12 15:20:00,110.24,110.24,110.11,110.19,7912.0,102.7448,102.7448,102.6236,102.6982,7912.0
2023-05-12 15:25:00,110.2,110.29,110.1,110.11,8714.0,102.7075,102.7914,102.6143,102.6236,8714.0
2023-05-12 15:30:00,110.12,110.21,109.99,110.12,12262.0,102.633,102.7168,102.5118,102.633,12262.0
2023-05-12 15:35:00,110.14,110.23,110.01,110.09,12190.0,102.6516,102.7355,102.5304,102.605,12190.0
2023-05-12 15:40:00,110.1,110.12,109.92,109.92,15449.0,102.6143,102.633,102.4465,102.4465,15449.0
2023-05-12 15:45:00,109.94,110.05,109.87,110.0,23275.0,102.4652,102.5677,102.3999,102.5211,23275.0
2023-05-12 15:50:00,109.99,110.3,109.98,110.29,31118.0,102.5118,102.8007,102.5025,102.7914,31118.0
2023-05-12 15:55:00,110.31,110.48,110.3,110.43,110111.0,102.81,102.9685,102.8007,102.9219,110111.0
2023-05-15 09:30:00,111.25,111.35,110.38,110.41,37629.0,103.6861,103.7793,102.8753,102.9032,37629.0
2023-05-15 09:35:00,110.54,110.85,110.38,110.74,5621.0,103.0244,103.3133,102.8753,103.2108,5621.0
2023-05-15 09:40:00,110.66,110.7,110.17,110.25,10231.0,103.1362,103.1735,102.6796,102.7541,10231.0
2023-05-15 09:45:00,110.13,110.31,110.0,110.0,5995.0,102.6423,102.81,102.5211,102.5211,5995.0
2023-05-15 09:50:00,110.02,110.7,110.01,110.55,14302.0,102.5398,103.1735,102.5304,103.0337,14302.0
2023-05-15 09:55:00,110.62,110.88,110.61,110.65,4108.0,103.099,103.3413,103.0896,103.1269,4108.0
2023-05-15 10:00:00,110.68,110.92,110.51,110.51,9750.0,103.1549,103.3786,102.9964,102.9964,9750.0
2023-05-15 10:05:00,110.67,110.8,110.4,110.41,18261.0,103.1456,103.2667,102.8939,102.9032,18261.0
2023-05-15 10:10:00,110.45,110.52,110.33,110.43,13899.0,102.9405,103.0058,102.8287,102.9219,13899.0
2023-05-15 10:15:00,110.41,110.57,110.32,110.35,14517.0,102.9032,103.0524,102.8194,102.8473,14517.0
2023-05-15 10:20:00,110.49,110.94,110.39,110.93,33610.0,102.9778,103.3972,102.8846,103.3879,33610.0
2023-05-15 10:25:00,110.96,111.43,110.92,111.43,11217.0,103.4158,103.8539,103.3786,103.8539,11217.0
2023-05-15 10:30:00,111.44,111.59,111.26,111.51,17114.0,103.8632,104.003,103.6954,103.9284,17114.0
2023-05-15 10:35:00,111.58,111.64,111.23,111.37,9120.0,103.9937,104.0496,103.6675,103.798,9120.0
2023-05-15 10:40:00,111.38,111.56,111.37,111.51,5126.0,103.8073,103.975,103.798,103.9284,5126.0
2023-05-15 10:45:00,111.56,111.61,111.4,111.43,9844.0,103.975,104.0216,103.8259,103.8539,9844.0
2023-05-15 10:50:00,111.46,111.61,111.28,111.61,10895.0,103.8818,104.0216,103.7141,104.0216,10895.0
2023-05-15 10:55:00,111.57,111.63,111.37,111.44,11151.0,103.9844,104.0403,103.798,103.8632,11151.0
2023-05-15 11:00:00,111.46,111.61,111.35,111.54,15915.0,103.8818,104.0216,103.7793,103.9564,15915.0
2023-05-15 11:05:00,111.52,111.61,111.48,111.56,5277.0,103.9378,104.0216,103.9005,103.975,5277.0
2023-05-15 11:10:00,111.63,111.66,111.39,111.43,5692.0,104.0403,104.0682,103.8166,103.8539,5692.0
2023-05-15 11:15:00,111.39,111.49,111.35,111.41,6929.0,103.8166,103.9098,103.7793,103.8352,6929.0
2023-05-15 11:20:00,111.41,111.5,111.25,111.48,3911.0,103.8352,103.9191,103.6861,103.9005,3911.0
2023-05-15 11:25:00,111.57,111.58,111.38,111.43,8894.0,103.9844,103.9937,103.8073,103.8539,8894.0
2023-05-15 11:30:00,111.39,111.46,111.29,111.43,5656.0,103.8166,103.8818,103.7234,103.8539,5656.0
2023-05-15 11:35:00,111.45,111.51,111.36,111.38,9555.0,103.8725,103.9284,103.7886,103.8073,9555.0
2023-05-15 11:40:00,111.38,111.41,111.11,111.14,5837.0,103.8073,103.8352,103.5556,103.5836,5837.0
2023-05-15 11:45:00,111.13,111.29,111.08,111.28,7620.0,103.5743,103.7234,103.5277,103.7141,7620.0
2023-05-15 11:50:00,111.36,111.45,111.25,111.25,22941.0,103.7886,103.8725,103.6861,103.6861,22941.0
2023-05-15 11:55:00,111.26,111.29,111.11,111.26,3472.0,103.6954,103.7234,103.5556,103.6954,3472.0
2023-05-15 12:00:00,111.19,111.19,110.94,110.98,6070.0,103.6302,103.6302,103.3972,103.4345,6070.0
2023-05-15 12:05:00,111.04,111.1,110.98,110.98,3812.0,103.4904,103.5463,103.4345,103.4345,3812.0
2023-05-15 12:10:00,110.99,111.14,110.95,111.07,2714.0,103.4438,103.5836,103.4065,103.5184,2714.0
2023-05-15 12:15:00,111.07,111.15,111.0,111.11,5585.0,103.5184,103.5929,103.4531,103.5556,5585.0
2023-05-15 12:20:00,111.16,111.29,111.16,111.27,3029.0,103.6022,103.7234,103.6022,103.7048,3029.0
2023-05-15 12:25:00,111.27,111.41,111.26,111.41,12108.0,103.7048,103.8352,103.6954,103.8352,12108.0
2023-05-15 12:30:00,111.48,111.66,111.46,111.61,4521.0,103.9005,104.0682,103.8818,104.0216,4521.0
2023-05-15 12:35:00,111.63,111.79,111.54,111.78,6077.0,104.0403,104.1894,103.9564,104.1801,6077.0
2023-05-15 12:40:00,111.81,111.86,111.67,111.68,5234.0,104.208,104.2546,104.0776,104.0869,5234.0
2023-05-15 12:45:00,111.73,111.78,111.68,111.76,2707.0,104.1335,104.1801,104.0869,104.1614,2707.0
2023-05-15 12:50:00,111.79,111.99,111.79,111.99,4100.0,104.1894,104.3758,104.1894,104.3758,4100.0
2023-05-15 12:55:00,111.97,112.04,111.91,111.93,4413.0,104.3572,104.4224,104.3012,104.3199,4413.0
2023-05-15 13:00:00,111.92,111.97,111.74,111.81,7185.0,104.3106,104.3572,104.1428,104.208,7185.0
2023-05-15 13:05:00,111.76,111.83,111.73,111.73,4498.0,104.1614,104.2267,104.1335,104.1335,4498.0
2023-05-15 13:10:00,111.76,111.86,111.64,111.75,3981.0,104.1614,104.2546,104.0496,104.1521,3981.0
2023-05-15 13:15:00,111.75,111.92,111.75,111.84,3289.0,104.1521,104.3106,104.1521,104.236,3289.0
2023-05-15 13:20:00,111.73,111.76,111.49,111.53,5645.0,104.1335,104.1614,103.9098,103.9471,5645.0
2023-05-15 13:25:00,111.57,111.58,111.25,111.34,10598.0,103.9844,103.9937,103.6861,103.77,10598.0
2023-05-15 13:30:00,111.36,111.39,111.22,111.26,7405.0,103.7886,103.8166,103.6582,103.6954,7405.0
2023-05-15 13:35:00,111.23,111.29,111.14,111.2,5764.0,103.6675,103.7234,103.5836,103.6395,5764.0
2023-05-15 13:40:00,111.17,111.18,110.99,111.0,10408.0,103.6116,103.6209,103.4438,103.4531,10408.0
2023-05-15 13:45:00,110.99,111.15,110.95,111.13,6916.0,103.4438,103.5929,103.4065,103.5743,6916.0
2023-05-15 13:50:00,111.18,111.22,111.05,111.13,9788.0,103.6209,103.6582,103.4997,103.5743,9788.0
2023-05-15 13:55:00,111.08,111.22,111.08,111.18,4259.0,103.5277,103.6582,103.5277,103.6209,4259.0
2023-05-15 14:00:00,111.2,111.2,111.05,111.09,10185.0,103.6395,103.6395,103.4997,103.537,10185.0
2023-05-15 14:05:00,111.09,111.23,111.06,111.23,5988.0,103.537,103.6675,103.509,103.6675,5988.0
2023-05-15 14:10:00,111.26,111.31,111.21,111.21,6513.0,103.6954,103.742,103.6488,103.6488,6513.0
2023-05-15 14:15:00,111.18,111.27,111.06,111.06,16598.0,103.6209,103.7048,103.509,103.509,16598.0
2023-05-15 14:20:00,111.08,111.16,110.91,110.94,15503.0,103.5277,103.6022,103.3692,103.3972,15503.0
2023-05-15 14:25:00,110.93,111.09,110.9,111.06,10094.0,103.3879,103.537,103.3599,103.509,10094.0
2023-05-15 14:30:00,111.06,111.12,110.97,111.0,17934.0,103.509,103.565,103.4252,103.4531,17934.0
2023-05-15 14:35:00,111.01,111.04,110.95,111.01,11190.0,103.4624,103.4904,103.4065,103.4624,11190.0
2023-05-15 14:40:00,111.02,111.04,110.94,111.02,15251.0,103.4718,103.4904,103.3972,103.4718,15251.0
2023-05-15 14:45:00,111.0,111.13,110.98,110.98,12332.0,103.4531,103.5743,103.4345,103.4345,12332.0
2023-05-15 14:50:00,110.99,111.07,110.95,111.04,8138.0,103.4438,103.5184,103.4065,103.4904,8138.0
2023-05-15 14:55:00,111.05,111.07,110.94,111.04,10754.0,103.4997,103.5184,103.3972,103.4904,10754.0
2023-05-15 15:00:00,111.09,111.15,111.02,111.02,6049.0,103.537,103.5929,103.4718,103.4718,6049.0
2023-05-15 15:05:00,111.03,111.08,110.99,111.0,6731.0,103.4811,103.5277,103.4438,103.4531,6731.0
2023-05-15 15:10:00,111.01,111.16,111.01,111.11,6285.0,103.4624,103.6022,103.4624,103.5556,6285.0
2023-05-15 15:15:00,111.1,111.13,110.97,111.1,11237.0,103.5463,103.5743,103.4252,103.5463,11237.0
2023-05-15 15:20:00,111.08,111.09,111.03,111.07,5859.0,103.5277,103.537,103.4811,103.5184,5859.0
2023-05-15 15:25:00,111.06,111.17,110.99,111.07,8970.0,103.509,103.6116,103.4438,103.5184,8970.0
2023-05-15 15:30:00,111.02,111.23,111.01,111.18,8996.0,103.4718,103.6675,103.4624,103.6209,8996.0
2023-05-15 15:35:00,111.16,111.19,111.03,111.07,13378.0,103.6022,103.6302,103.4811,103.5184,13378.0
2023-05-15 15:40:00,111.06,111.1,110.95,110.97,14379.0,103.509,103.5463,103.4065,103.4252,14379.0
2023-05-15 15:45:00,110.96,110.97,110.85,110.88,32314.0,103.4158,103.4252,103.3133,103.3413,32314.0
2023-05-15 15:50:00,110.87,111.22,110.86,111.05,65216.0,103.332,103.6582,103.3226,103.4997,65216.0
2023-05-15 15:55:00,111.03,111.35,111.01,111.35,75648.0,103.4811,103.7793,103.4624,103.7793,75648.0
2023-05-16 09:30:00,110.63,111.21,110.49,110.96,45859.0,103.1083,103.6488,102.9778,103.4158,45859.0
2023-05-16 09:35:00,111.06,111.42,110.81,110.81,9055.0,103.509,103.8446,103.276,103.276,9055.0
2023-05-16 09:40:00,110.8,110.89,110.6,110.66,25404.0,103.2667,103.3506,103.0803,103.1362,25404.0
2023-05-16 09:45:00,110.71,110.71,110.03,110.18,14290.0,103.1828,103.1828,102.5491,102.6889,14290.0
2023-05-16 09:50:00,110.09,110.13,109.74,109.81,33051.0,102.605,102.6423,102.2788,102.344,33051.0
2023-05-16 09:55:00,109.74,109.76,109.26,109.34,16637.0,102.2788,102.2974,101.8314,101.906,16637.0
2023-05-16 10:00:00,109.36,109.53,109.22,109.39,23980.0,101.9246,102.0831,101.7941,101.9526,23980.0
2023-05-16 10:05:00,109.42,109.65,109.16,109.16,14089.0,101.9805,102.1949,101.7382,101.7382,14089.0
2023-05-16 10:10:00,109.22,109.23,108.88,109.06,14002.0,101.7941,101.8035,101.4773,101.645,14002.0
2023-05-16 10:15:00,109.11,109.18,109.01,109.05,12772.0,101.6916,101.7569,101.5984,101.6357,12772.0
2023-05-16 10:20:00,109.09,109.15,108.82,108.86,8839.0,101.673,101.7289,101.4213,101.4586,8839.0
2023-05-16 10:25:00,108.85,109.1,108.73,109.1,9054.0,101.4493,101.6823,101.3375,101.6823,9054.0
2023-05-16 10:30:00,109.1,109.12,108.68,108.73,19771.0,101.6823,101.7009,101.2909,101.3375,19771.0
2023-05-16 10:35:00,108.76,108.79,108.52,108.77,32290.0,101.3654,101.3934,101.1417,101.3747,32290.0
2023-05-16 10:40:00,108.71,108.88,108.65,108.75,33452.0,101.3188,101.4773,101.2629,101.3561,33452.0
2023-05-16 10:45:00,108.73,108.84,108.64,108.79,24084.0,101.3375,101.44,101.2536,101.3934,24084.0
2023-05-16 10:50:00,108.76,108.87,108.47,108.61,13075.0,101.3654,101.4679,101.0951,101.2256,13075.0
2023-05-16 10:55:00,108.64,108.65,108.2,108.33,10906.0,101.2536,101.2629,100.8435,100.9647,10906.0
2023-05-16 11:00:00,108.32,108.66,108.31,108.64,5813.0,100.9553,101.2722,100.946,101.2536,5813.0
2023-05-16 11:05:00,108.61,108.71,108.43,108.46,4237.0,101.2256,101.3188,101.0579,101.0858,4237.0
2023-05-16 11:10:00,108.49,108.54,108.29,108.33,9914.0,101.1138,101.1604,100.9274,100.9647,9914.0
2023-05-16 11:15:00,108.28,108.39,108.22,108.27,5515.0,100.9181,101.0206,100.8621,100.9087,5515.0
2023-05-16 11:20:00,108.31,108.36,108.08,108.24,5132.0,100.946,100.9926,100.7317,100.8808,5132.0
2023-05-16 11:25:00,108.33,108.47,108.29,108.47,6417.0,100.9647,101.0951,100.9274,101.0951,6417.0
2023-05-16 11:30:00,108.57,108.76,108.57,108.69,5319.0,101.1883,101.3654,101.1883,101.3002,5319.0
2023-05-16 11:35:00,108.68,108.68,108.08,108.16,7960.0,101.2909,101.2909,100.7317,100.8062,7960.0
2023-05-16 11:40:00,108.13,108.57,108.1,108.52,10791.0,100.7783,101.1883,100.7503,101.1417,10791.0
2023-05-16 11:45:00,108.45,108.6,108.36,108.58,5738.0,101.0765,101.2163,100.9926,101.1977,5738.0
2023-05-16 11:50:00,108.58,108.67,108.52,108.56,4982.0,101.1977,101.2815,101.1417,101.179,4982.0
2023-05-16 11:55:00,108.57,108.57,108.42,108.57,5687.0,101.1883,101.1883,101.0485,101.1883,5687.0
2023-05-16 12:00:00,108.64,108.76,108.58,108.72,5098.0,101.2536,101.3654,101.1977,101.3281,5098.0
2023-05-16 12:05:00,108.75,108.76,108.58,108.76,4864.0,101.3561,101.3654,101.1977,101.3654,4864.0
2023-05-16 12:10:00,108.72,108.85,108.56,108.61,5855.0,101.3281,101.4493,101.179,101.2256,5855.0
2023-05-16 12:15:00,108.61,108.68,108.52,108.63,15828.0,101.2256,101.2909,101.1417,101.2443,15828.0
2023-05-16 12:20:00,108.59,108.59,108.39,108.47,8394.0,101.207,101.207,101.0206,101.0951,8394.0
2023-05-16 12:25:00,108.42,108.42,108.21,108.35,5297.0,101.0485,101.0485,100.8528,100.9833,5297.0
2023-05-16 12:30:00,108.4,108.4,108.25,108.37,10500.0,101.0299,101.0299,100.8901,101.0019,10500.0
2023-05-16 12:35:00,108.38,108.57,108.31,108.57,4820.0,101.0113,101.1883,100.946,101.1883,4820.0
2023-05-16 12:40:00,108.61,108.62,108.46,108.52,10227.0,101.2256,101.2349,101.0858,101.1417,10227.0
2023-05-16 12:45:00,108.52,108.53,108.34,108.45,6716.0,101.1417,101.1511,100.974,101.0765,6716.0
2023-05-16 12:50:00,108.61,108.82,108.56,108.82,4188.0,101.2256,101.4213,101.179,101.4213,4188.0
2023-05-16 12:55:00,108.88,108.88,108.66,108.69,15211.0,101.4773,101.4773,101.2722,101.3002,15211.0
2023-05-16 13:00:00,108.73,108.74,108.57,108.58,3871.0,101.3375,101.3468,101.1883,101.1977,3871.0
2023-05-16 13:05:00,108.57,108.6,108.49,108.57,4969.0,101.1883,101.2163,101.1138,101.1883,4969.0
2023-05-16 13:10:00,108.6,108.7,108.49,108.69,9967.0,101.2163,101.3095,101.1138,101.3002,9967.0
2023-05-16 13:15:00,108.62,108.69,108.58,108.59,3635.0,101.2349,101.3002,101.1977,101.207,3635.0
2023-05-16 13:20:00,108.63,108.67,108.55,108.56,3242.0,101.2443,101.2815,101.1697,101.179,3242.0
2023-05-16 13:25:00,108.56,108.71,108.55,108.66,3309.0,101.179,101.3188,101.1697,101.2722,3309.0
2023-05-16 13:30:00,108.68,108.68,108.54,108.56,3852.0,101.2909,101.2909,101.1604,101.179,3852.0
2023-05-16 13:35:00,108.56,108.57,108.45,108.53,5378.0,101.179,101.1883,101.0765,101.1511,5378.0
2023-05-16 13:40:00,108.52,108.54,108.31,108.36,7358.0,101.1417,101.1604,100.946,100.9926,7358.0
2023-05-16 13:45:00,108.36,108.53,108.35,108.5,4339.0,100.9926,101.1511,100.9833,101.1231,4339.0
2023-05-16 13:50:00,108.53,108.59,108.47,108.5,7746.0,101.1511,101.207,101.0951,101.1231,7746.0
2023-05-16 13:55:00,108.47,108.47,108.36,108.41,9708.0,101.0951,101.0951,100.9926,101.0392,9708.0
2023-05-16 14:00:00,108.4,108.48,108.39,108.44,5943.0,101.0299,101.1045,101.0206,101.0672,5943.0
2023-05-16 14:05:00,108.46,108.57,108.43,108.52,7203.0,101.0858,101.1883,101.0579,101.1417,7203.0
2023-05-16 14:10:00,108.48,108.52,108.25,108.25,6749.0,101.1045,101.1417,100.8901,100.8901,6749.0
2023-05-16 14:15:00,108.2,108.32,108.2,108.32,5329.0,100.8435,100.9553,100.8435,100.9553,5329.0
2023-05-16 14:20:00,108.31,108.31,108.12,108.15,9824.0,100.946,100.946,100.7689,100.7969,9824.0
2023-05-16 14:25:00,108.17,108.35,108.16,108.31,14346.0,100.8155,100.9833,100.8062,100.946,14346.0
2023-05-16 14:30:00,108.31,108.34,108.14,108.14,10688.0,100.946,100.974,100.7876,100.7876,10688.0
2023-05-16 14:35:00,108.13,108.23,108.11,108.23,8368.0,100.7783,100.8715,100.7596,100.8715,8368.0
2023-05-16 14:40:00,108.22,108.33,108.21,108.28,8661.0,100.8621,100.9647,100.8528,100.9181,8661.0
2023-05-16 14:45:00,108.28,108.31,108.16,108.16,4654.0,100.9181,100.946,100.8062,100.8062,4654.0
2023-05-16 14:50:00,108.19,108.29,108.17,108.27,10207.0,100.8342,100.9274,100.8155,100.9087,10207.0
2023-05-16 14:55:00,108.26,108.39,108.19,108.25,6558.0,100.8994,101.0206,100.8342,100.8901,6558.0
2023-05-16 15:00:00,108.25,108.27,108.14,108.14,7150.0,100.8901,100.9087,100.7876,100.7876,7150.0
2023-05-16 15:05:00,108.15,108.21,108.13,108.14,6360.0,100.7969,100.8528,100.7783,100.7876,6360.0
2023-05-16 15:10:00,108.12,108.17,107.99,107.99,30153.0,100.7689,100.8155,100.6478,100.6478,30153.0
2023-05-16 15:15:00,107.98,108.15,107.93,108.1,13306.0,100.6384,100.7969,100.5918,100.7503,13306.0
2023-05-16 15:20:00,108.08,108.11,107.97,108.01,19076.0,100.7317,100.7596,100.6291,100.6664,19076.0
2023-05-16 15:25:00,108.0,108.08,107.96,108.02,19476.0,100.6571,100.7317,100.6198,100.6757,19476.0
2023-05-16 15:30:00,108.0,108.12,107.94,107.97,34369.0,100.6571,100.7689,100.6012,100.6291,34369.0
2023-05-16 15:35:00,107.98,108.0,107.86,107.91,21133.0,100.6384,100.6571,100.5266,100.5732,21133.0
2023-05-16 15:40:00,107.9,107.91,107.69,107.8,26957.0,100.5639,100.5732,100.3682,100.4707,26957.0
2023-05-16 15:45:00,107.8,107.99,107.69,107.78,168521.0,100.4707,100.6478,100.3682,100.452,168521.0
2023-05-16 15:50:00,107.8,107.82,107.54,107.7,97205.0,100.4707,100.4893,100.2284,100.3775,97205.0
2023-05-16 15:55:00,107.7,107.8,107.47,107.64,182556.0,100.3775,100.4707,100.1631,100.3216,182556.0
2023-05-17 09:30:00,109.16,109.62,108.89,109.28,77563.0,101.7382,102.1669,101.4866,101.8501,77563.0
2023-05-17 09:35:00,109.22,109.41,109.11,109.18,35791.0,101.7941,101.9712,101.6916,101.7569,35791.0
2023-05-17 09:40:00,109.18,109.49,108.82,109.49,15866.0,101.7569,102.0458,101.4213,102.0458,15866.0
2023-05-17 09:45:00,109.45,109.65,109.34,109.47,33992.0,102.0085,102.1949,101.906,102.0271,33992.0
2023-05-17 09:50:00,109.51,109.69,109.24,109.37,17495.0,102.0644,102.2322,101.8128,101.9339,17495.0
2023-05-17 09:55:00,109.32,109.7,109.32,109.52,25152.0,101.8873,102.2415,101.8873,102.0737,25152.0
2023-05-17 10:00:00,109.52,109.7,109.34,109.6,28749.0,102.0737,102.2415,101.906,102.1483,28749.0
2023-05-17 10:05:00,109.6,110.06,109.6,109.87,32513.0,102.1483,102.577,102.1483,102.3999,32513.0
2023-05-17 10:10:00,109.89,109.89,109.54,109.7,22371.0,102.4186,102.4186,102.0924,102.2415,22371.0
2023-05-17 10:15:00,109.75,109.76,109.4,109.45,26387.0,102.2881,102.2974,101.9619,102.0085,26387.0
2023-05-17 10:20:00,109.45,109.87,109.4,109.86,21197.0,102.0085,102.3999,101.9619,102.3906,21197.0
2023-05-17 10:25:00,109.77,110.07,109.77,109.99,21293.0,102.3067,102.5864,102.3067,102.5118,21293.0
2023-05-17 10:30:00,109.99,110.01,109.62,109.66,36400.0,102.5118,102.5304,102.1669,102.2042,36400.0
2023-05-17 10:35:00,109.65,109.73,109.25,109.25,29692.0,102.1949,102.2695,101.8221,101.8221,29692.0
2023-05-17 10:40:00,109.25,109.43,109.17,109.4,19411.0,101.8221,101.9899,101.7475,101.9619,19411.0
2023-05-17 10:45:00,109.41,109.41,108.94,109.07,24280.0,101.9712,101.9712,101.5332,101.6543,24280.0
2023-05-17 10:50:00,109.14,109.29,109.13,109.28,17826.0,101.7196,101.8594,101.7103,101.8501,17826.0
2023-05-17 10:55:00,109.26,109.4,109.18,109.4,27132.0,101.8314,101.9619,101.7569,101.9619,27132.0
2023-05-17 11:00:00,109.42,109.5,109.3,109.47,20361.0,101.9805,102.0551,101.8687,102.0271,20361.0
2023-05-17 11:05:00,109.46,109.54,109.17,109.35,32927.0,102.0178,102.0924,101.7475,101.9153,32927.0
2023-05-17 11:10:00,109.39,109.57,109.34,109.52,13700.0,101.9526,102.1203,101.906,102.0737,13700.0
2023-05-17 11:15:00,109.55,110.09,109.55,109.9,27488.0,102.1017,102.605,102.1017,102.4279,27488.0
2023-05-17 11:20:00,109.9,110.06,109.67,109.94,23310.0,102.4279,102.577,102.2135,102.4652,23310.0
2023-05-17 11:25:00,109.93,110.17,109.87,110.16,10310.0,102.4559,102.6796,102.3999,102.6702,10310.0
2023-05-17 11:30:00,110.19,110.19,109.95,110.05,22534.0,102.6982,102.6982,102.4745,102.5677,22534.0
2023-05-17 11:35:00,110.06,110.23,109.99,110.18,6998.0,102.577,102.7355,102.5118,102.6889,6998.0
2023-05-17 11:40:00,110.23,110.27,110.03,110.06,15678.0,102.7355,102.7728,102.5491,102.577,15678.0
2023-05-17 11:45:00,110.05,110.23,109.99,110.13,9360.0,102.5677,102.7355,102.5118,102.6423,9360.0
2023-05-17 11:50:00,110.14,110.28,110.13,110.14,7654.0,102.6516,102.7821,102.6423,102.6516,7654.0
2023-05-17 11:55:00,110.13,110.14,109.9,109.95,8220.0,102.6423,102.6516,102.4279,102.4745,8220.0
2023-05-17 12:00:00,110.03,110.21,109.95,110.15,9414.0,102.5491,102.7168,102.4745,102.6609,9414.0
2023-05-17 12:05:00,110.15,110.4,110.15,110.24,3628.0,102.6609,102.8939,102.6609,102.7448,3628.0
2023-05-17 12:10:00,110.25,110.25,110.06,110.16,4082.0,102.7541,102.7541,102.577,102.6702,4082.0
2023-05-17 12:15:00,110.18,110.18,110.02,110.15,7799.0,102.6889,102.6889,102.5398,102.6609,7799.0
2023-05-17 12:20:00,110.17,110.32,110.06,110.21,12226.0,102.6796,102.8194,102.577,102.7168,12226.0
2023-05-17 12:25:00,110.25,110.44,110.16,110.38,17915.0,102.7541,102.9312,102.6702,102.8753,17915.0
2023-05-17 12:30:00,110.39,110.39,110.18,110.18,22883.0,102.8846,102.8846,102.6889,102.6889,22883.0
2023-05-17 12:35:00,110.19,110.48,110.19,110.45,9190.0,102.6982,102.9685,102.6982,102.9405,9190.0
2023-05-17 12:40:00,110.47,110.59,110.38,110.55,5733.0,102.9592,103.071,102.8753,103.0337,5733.0
2023-05-17 12:45:00,110.59,110.79,110.58,110.72,5751.0,103.071,103.2574,103.0617,103.1922,5751.0
2023-05-17 12:50:00,110.74,110.83,110.68,110.83,5321.0,103.2108,103.2947,103.1549,103.2947,5321.0
2023-05-17 12:55:00,110.8,110.82,110.55,110.65,4367.0,103.2667,103.2854,103.0337,103.1269,4367.0
2023-05-17 13:00:00,110.66,110.75,110.64,110.7,6273.0,103.1362,103.2201,103.1176,103.1735,6273.0
2023-05-17 13:05:00,110.72,110.84,110.71,110.78,8801.0,103.1922,103.304,103.1828,103.2481,8801.0
2023-05-17 13:10:00,110.74,110.75,110.58,110.7,6952.0,103.2108,103.2201,103.0617,103.1735,6952.0
2023-05-17 13:15:00,110.7,110.7,110.6,110.65,5982.0,103.1735,103.1735,103.0803,103.1269,5982.0
2023-05-17 13:20:00,110.72,110.81,110.67,110.78,3455.0,103.1922,103.276,103.1456,103.2481,3455.0
2023-05-17 13:25:00,110.74,111.03,110.72,111.03,7207.0,103.2108,103.4811,103.1922,103.4811,7207.0
2023-05-17 13:30:00,111.02,111.26,111.01,111.26,9770.0,103.4718,103.6954,103.4624,103.6954,9770.0
2023-05-17 13:35:00,111.27,111.27,110.97,111.14,8262.0,103.7048,103.7048,103.4252,103.5836,8262.0
2023-05-17 13:40:00,111.19,111.22,111.1,111.16,3740.0,103.6302,103.6582,103.5463,103.6022,3740.0
2023-05-17 13:45:00,111.19,111.27,111.17,111.25,4274.0,103.6302,103.7048,103.6116,103.6861,4274.0
2023-05-17 13:50:00,111.29,111.32,111.16,111.21,16539.0,103.7234,103.7514,103.6022,103.6488,16539.0
2023-05-17 13:55:00,111.17,111.24,111.0,111.21,12643.0,103.6116,103.6768,103.4531,103.6488,12643.0
2023-05-17 14:00:00,111.24,111.24,110.97,110.97,25282.0,103.6768,103.6768,103.4252,103.4252,25282.0
2023-05-17 14:05:00,110.95,110.95,110.71,110.8,7686.0,103.4065,103.4065,103.1828,103.2667,7686.0
2023-05-17 14:10:00,110.84,110.85,110.65,110.72,7262.0,103.304,103.3133,103.1269,103.1922,7262.0
2023-05-17 14:15:00,110.76,111.01,110.76,111.01,6057.0,103.2294,103.4624,103.2294,103.4624,6057.0
2023-05-17 14:20:00,111.01,111.11,110.95,111.0,5891.0,103.4624,103.5556,103.4065,103.4531,5891.0
2023-05-17 14:25:00,110.95,110.95,110.78,110.83,6399.0,103.4065,103.4065,103.2481,103.2947,6399.0
2023-05-17 14:30:00,110.8,110.81,110.63,110.7,6495.0,103.2667,103.276,103.1083,103.1735,6495.0
2023-05-17 14:35:00,110.73,110.85,110.73,110.76,9138.0,103.2015,103.3133,103.2015,103.2294,9138.0
2023-05-17 14:40:00,110.8,110.84,110.69,110.83,10793.0,103.2667,103.304,103.1642,103.2947,10793.0
2023-05-17 14:45:00,110.84,110.86,110.72,110.82,8252.0,103.304,103.3226,103.1922,103.2854,8252.0
2023-05-17 14:50:00,110.85,110.88,110.66,110.75,6173.0,103.3133,103.3413,103.1362,103.2201,6173.0
2023-05-17 14:55:00,110.71,110.74,110.65,110.68,7720.0,103.1828,103.2108,103.1269,103.1549,7720.0
2023-05-17 15:00:00,110.7,110.77,110.66,110.72,6470.0,103.1735,103.2388,103.1362,103.1922,6470.0
2023-05-17 15:05:00,110.74,110.9,110.71,110.9,6940.0,103.2108,103.3599,103.1828,103.3599,6940.0
2023-05-17 15:10:00,110.92,110.92,110.72,110.77,8641.0,103.3786,103.3786,103.1922,103.2388,8641.0
2023-05-17 15:15:00,110.76,110.84,110.73,110.75,12598.0,103.2294,103.304,103.2015,103.2201,12598.0
2023-05-17 15:20:00,110.74,110.75,110.63,110.66,19300.0,103.2108,103.2201,103.1083,103.1362,19300.0
2023-05-17 15:25:00,110.6,110.73,110.57,110.72,8035.0,103.0803,103.2015,103.0524,103.1922,8035.0
2023-05-17 15:30:00,110.71,110.71,110.4,110.43,15244.0,103.1828,103.1828,102.8939,102.9219,15244.0
2023-05-17 15:35:00,110.46,110.56,110.38,110.5,17962.0,102.9498,103.043,102.8753,102.9871,17962.0
2023-05-17 15:40:00,110.52,110.62,110.46,110.53,16262.0,103.0058,103.099,102.9498,103.0151,16262.0
2023-05-17 15:45:00,110.52,110.66,110.5,110.59,20826.0,103.0058,103.1362,102.9871,103.071,20826.0
2023-05-17 15:50:00,110.59,110.8,110.56,110.63,35150.0,103.071,103.2667,103.043,103.1083,35150.0
2023-05-17 15:55:00,110.63,110.81,110.59,110.8,113075.0,103.1083,103.276,103.071,103.2667,113075.0
2023-05-18 09:30:00,110.0,110.21,109.61,109.99,32571.0,102.5211,102.7168,102.1576,102.5118,32571.0
2023-05-18 09:35:00,109.92,109.92,109.56,109.89,9056.0,102.4465,102.4465,102.111,102.4186,9056.0
2023-05-18 09:40:00,109.83,110.2,109.77,109.94,65449.0,102.3627,102.7075,102.3067,102.4652,65449.0
2023-05-18 09:45:00,109.84,109.9,109.53,109.64,14914.0,102.372,102.4279,102.0831,102.1856,14914.0
2023-05-18 09:50:00,109.58,109.66,109.28,109.51,5471.0,102.1297,102.2042,101.8501,102.0644,5471.0
2023-05-18 09:55:00,109.48,109.52,108.76,109.32,13431.0,102.0365,102.0737,101.3654,101.8873,13431.0
2023-05-18 10:00:00,109.32,109.61,109.19,109.19,25531.0,101.8873,102.1576,101.7662,101.7662,25531.0
2023-05-18 10:05:00,109.23,109.6,109.1,109.55,34533.0,101.8035,102.1483,101.6823,102.1017,34533.0
2023-05-18 10:10:00,109.54,109.78,109.51,109.65,18527.0,102.0924,102.3161,102.0644,102.1949,18527.0
2023-05-18 10:15:00,109.59,110.01,109.48,109.94,12246.0,102.139,102.5304,102.0365,102.4652,12246.0
2023-05-18 10:20:00,109.98,110.17,109.84,110.12,17867.0,102.5025,102.6796,102.372,102.633,17867.0
2023-05-18 10:25:00,110.07,110.1,109.8,110.04,24158.0,102.5864,102.6143,102.3347,102.5584,24158.0
2023-05-18 10:30:00,110.08,110.57,110.04,110.54,9052.0,102.5957,103.0524,102.5584,103.0244,9052.0
2023-05-18 10:35:00,110.57,110.63,110.37,110.62,6912.0,103.0524,103.1083,102.866,103.099,6912.0
2023-05-18 10:40:00,110.58,110.58,110.24,110.28,3869.0,103.0617,103.0617,102.7448,102.7821,3869.0
2023-05-18 10:45:00,110.3,110.45,110.17,110.33,7349.0,102.8007,102.9405,102.6796,102.8287,7349.0
2023-05-18 10:50:00,110.35,110.41,110.21,110.37,8124.0,102.8473,102.9032,102.7168,102.866,8124.0
2023-05-18 10:55:00,110.37,110.48,110.28,110.43,6529.0,102.866,102.9685,102.7821,102.9219,6529.0
2023-05-18 11:00:00,110.51,110.92,110.5,110.88,23090.0,102.9964,103.3786,102.9871,103.3413,23090.0
2023-05-18 11:05:00,110.84,110.89,110.66,110.75,19633.0,103.304,103.3506,103.1362,103.2201,19633.0
2023-05-18 11:10:00,110.76,110.79,110.31,110.34,25867.0,103.2294,103.2574,102.81,102.838,25867.0
2023-05-18 11:15:00,110.37,110.58,110.21,110.27,56825.0,102.866,103.0617,102.7168,102.7728,56825.0
2023-05-18 11:20:00,110.34,110.43,110.12,110.34,8351.0,102.838,102.9219,102.633,102.838,8351.0
2023-05-18 11:25:00,110.24,110.3,110.15,110.29,6145.0,102.7448,102.8007,102.6609,102.7914,6145.0
2023-05-18 11:30:00,110.3,110.36,110.16,110.16,7020.0,102.8007,102.8566,102.6702,102.6702,7020.0
2023-05-18 11:35:00,110.16,110.2,110.04,110.15,16677.0,102.6702,102.7075,102.5584,102.6609,16677.0
2023-05-18 11:40:00,110.13,110.23,110.04,110.19,8273.0,102.6423,102.7355,102.5584,102.6982,8273.0
2023-05-18 11:45:00,110.22,110.38,110.19,110.26,7400.0,102.7262,102.8753,102.6982,102.7634,7400.0
2023-05-18 11:50:00,110.29,110.41,110.25,110.37,6197.0,102.7914,102.9032,102.7541,102.866,6197.0
2023-05-18 11:55:00,110.39,110.5,110.15,110.2,50313.0,102.8846,102.9871,102.6609,102.7075,50313.0
2023-05-18 12:00:00,110.17,110.23,110.1,110.22,6214.0,102.6796,102.7355,102.6143,102.7262,6214.0
2023-05-18 12:05:00,110.2,110.2,109.89,109.92,4718.0,102.7075,102.7075,102.4186,102.4465,4718.0
2023-05-18 12:10:00,109.91,109.95,109.65,109.7,9705.0,102.4372,102.4745,102.1949,102.2415,9705.0
2023-05-18 12:15:00,109.58,109.78,109.39,109.72,10590.0,102.1297,102.3161,101.9526,102.2601,10590.0
2023-05-18 12:20:00,109.77,110.01,109.75,109.96,10134.0,102.3067,102.5304,102.2881,102.4838,10134.0
2023-05-18 12:25:00,109.93,110.11,109.84,110.08,8751.0,102.4559,102.6236,102.372,102.5957,8751.0
2023-05-18 12:30:00,110.08,110.11,109.76,110.06,29062.0,102.5957,102.6236,102.2974,102.577,29062.0
2023-05-18 12:35:00,110.04,110.18,109.99,110.16,10159.0,102.5584,102.6889,102.5118,102.6702,10159.0
2023-05-18 12:40:00,110.16,110.36,110.04,110.35,27071.0,102.6702,102.8566,102.5584,102.8473,27071.0
2023-05-18 12:45:00,110.35,110.56,110.32,110.46,13068.0,102.8473,103.043,102.8194,102.9498,13068.0
2023-05-18 12:50:00,110.45,110.68,110.38,110.63,21220.0,102.9405,103.1549,102.8753,103.1083,21220.0
2023-05-18 12:55:00,110.67,110.86,110.5,110.83,21228.0,103.1456,103.3226,102.9871,103.2947,21228.0
2023-05-18 13:00:00,110.84,110.84,110.73,110.77,12480.0,103.304,103.304,103.2015,103.2388,12480.0
2023-05-18 13:05:00,110.77,111.02,110.76,110.97,57512.0,103.2388,103.4718,103.2294,103.4252,57512.0
2023-05-18 13:10:00,110.93,110.93,110.64,110.68,5614.0,103.3879,103.3879,103.1176,103.1549,5614.0
2023-05-18 13:15:00,110.65,110.67,110.54,110.59,7371.0,103.1269,103.1456,103.0244,103.071,7371.0
2023-05-18 13:20:00,110.54,110.7,110.51,110.51,5735.0,103.0244,103.1735,102.9964,102.9964,5735.0
2023-05-18 13:25:00,110.48,110.48,109.97,110.0,17494.0,102.9685,102.9685,102.4931,102.5211,17494.0
2023-05-18 13:30:00,109.98,110.34,109.96,110.29,7633.0,102.5025,102.838,102.4838,102.7914,7633.0
2023-05-18 13:35:00,110.29,110.35,110.08,110.16,6081.0,102.7914,102.8473,102.5957,102.6702,6081.0
2023-05-18 13:40:00,110.13,110.16,109.95,110.04,6359.0,102.6423,102.6702,102.4745,102.5584,6359.0
2023-05-18 13:45:00,109.99,110.14,109.93,110.1,6764.0,102.5118,102.6516,102.4559,102.6143,6764.0
2023-05-18 13:50:00,110.1,110.2,110.05,110.17,7606.0,102.6143,102.7075,102.5677,102.6796,7606.0
2023-05-18 13:55:00,110.15,110.18,109.94,110.04,9981.0,102.6609,102.6889,102.4652,102.5584,9981.0
2023-05-18 14:00:00,110.01,110.31,110.0,110.23,10473.0,102.5304,102.81,102.5211,102.7355,10473.0
2023-05-18 14:05:00,110.23,110.25,110.04,110.24,6096.0,102.7355,102.7541,102.5584,102.7448,6096.0
2023-05-18 14:10:00,110.25,110.32,110.17,110.3,8874.0,102.7541,102.8194,102.6796,102.8007,8874.0
2023-05-18 14:15:00,110.29,110.43,110.26,110.42,5451.0,102.7914,102.9219,102.7634,102.9126,5451.0
2023-05-18 14:20:00,110.45,110.55,110.42,110.52,8299.0,102.9405,103.0337,102.9126,103.0058,8299.0
2023-05-18 14:25:00,110.55,110.78,110.55,110.66,26644.0,103.0337,103.2481,103.0337,103.1362,26644.0
2023-05-18 14:30:00,110.6,110.74,110.6,110.72,8044.0,103.0803,103.2108,103.0803,103.1922,8044.0
2023-05-18 14:35:00,110.71,110.79,110.66,110.68,4676.0,103.1828,103.2574,103.1362,103.1549,4676.0
2023-05-18 14:40:00,110.65,110.81,110.65,110.8,4224.0,103.1269,103.276,103.1269,103.2667,4224.0
2023-05-18 14:45:00,110.85,110.95,110.77,110.95,4067.0,103.3133,103.4065,103.2388,103.4065,4067.0
2023-05-18 14:50:00,110.95,110.99,110.91,110.95,4726.0,103.4065,103.4438,103.3692,103.4065,4726.0
2023-05-18 14:55:00,110.94,111.08,110.88,111.05,6512.0,103.3972,103.5277,103.3413,103.4997,6512.0
2023-05-18 15:00:00,111.05,111.13,110.98,110.98,9457.0,103.4997,103.5743,103.4345,103.4345,9457.0
2023-05-18 15:05:00,110.98,111.01,110.87,110.97,7350.0,103.4345,103.4624,103.332,103.4252,7350.0
2023-05-18 15:10:00,110.99,111.13,110.99,111.1,5275.0,103.4438,103.5743,103.4438,103.5463,5275.0
2023-05-18 15:15:00,111.07,111.18,111.07,111.15,25686.0,103.5184,103.6209,103.5184,103.5929,25686.0
2023-05-18 15:20:00,111.17,111.31,111.17,111.18,13557.0,103.6116,103.742,103.6116,103.6209,13557.0
2023-05-18 15:25:00,111.13,111.26,111.12,111.24,9102.0,103.5743,103.6954,103.565,103.6768,9102.0
2023-05-18 15:30:00,111.25,111.42,111.24,111.42,12369.0,103.6861,103.8446,103.6768,103.8446,12369.0
2023-05-18 15:35:00,111.39,111.54,111.33,111.51,17782.0,103.8166,103.9564,103.7607,103.9284,17782.0
2023-05-18 15:40:00,111.48,111.71,111.45,111.71,14512.0,103.9005,104.1148,103.8725,104.1148,14512.0
2023-05-18 15:45:00,111.68,111.84,111.63,111.71,20323.0,104.0869,104.236,104.0403,104.1148,20323.0
2023-05-18 15:50:00,111.74,111.97,111.69,111.8,38188.0,104.1428,104.3572,104.0962,104.1987,38188.0
2023-05-18 15:55:00,111.81,112.1,111.8,112.02,171522.0,104.208,104.4783,104.1987,104.4038,171522.0
2023-05-19 09:30:00,114.78,114.78,114.11,114.48,139355.0,106.9761,106.9761,106.3517,106.6965,139355.0
2023-05-19 09:35:00,114.55,114.88,114.52,114.71,51741.0,106.7618,107.0693,106.7338,106.9109,51741.0
2023-05-19 09:40:00,114.7,114.76,114.25,114.69,79313.0,106.9016,106.9575,106.4822,106.8922,79313.0
2023-05-19 09:45:00,114.72,115.33,114.7,115.33,32020.0,106.9202,107.4887,106.9016,107.4887,32020.0
2023-05-19 09:50:00,115.35,115.68,115.25,115.53,46665.0,107.5074,107.8149,107.4142,107.6751,46665.0
2023-05-19 09:55:00,115.58,115.66,115.31,115.65,48038.0,107.7217,107.7963,107.4701,107.787,48038.0
2023-05-19 10:00:00,115.65,115.92,115.25,115.3,108872.0,107.787,108.0386,107.4142,107.4608,108872.0
2023-05-19 10:05:00,115.17,115.9,115.12,115.85,48737.0,107.3396,108.02,107.293,107.9734,48737.0
2023-05-19 10:10:00,115.81,115.85,115.24,115.37,53592.0,107.9361,107.9734,107.4048,107.526,53592.0
2023-05-19 10:15:00,115.37,115.83,115.28,115.75,37910.0,107.526,107.9547,107.4421,107.8802,37910.0
2023-05-19 10:20:00,115.78,115.85,115.46,115.47,41035.0,107.9081,107.9734,107.6099,107.6192,41035.0
2023-05-19 10:25:00,115.45,115.74,115.35,115.66,25482.0,107.6006,107.8708,107.5074,107.7963,25482.0
2023-05-19 10:30:00,115.68,115.89,115.67,115.72,30679.0,107.8149,108.0106,107.8056,107.8522,30679.0
2023-05-19 10:35:00,115.71,115.71,115.19,115.39,29355.0,107.8429,107.8429,107.3582,107.5446,29355.0
2023-05-19 10:40:00,115.41,115.44,115.1,115.17,59180.0,107.5633,107.5912,107.2744,107.3396,59180.0
2023-05-19 10:45:00,115.19,115.21,115.03,115.13,36670.0,107.3582,107.3769,107.2091,107.3023,36670.0
2023-05-19 10:50:00,115.14,115.54,115.14,115.39,40034.0,107.3116,107.6844,107.3116,107.5446,40034.0
2023-05-19 10:55:00,115.38,115.55,115.34,115.51,17328.0,107.5353,107.6938,107.498,107.6565,17328.0
2023-05-19 11:00:00,115.49,115.66,115.41,115.46,20942.0,107.6378,107.7963,107.5633,107.6099,20942.0
2023-05-19 11:05:00,115.42,115.52,115.12,115.17,35375.0,107.5726,107.6658,107.293,107.3396,35375.0
2023-05-19 11:10:00,115.15,115.37,115.04,115.17,33267.0,107.321,107.526,107.2184,107.3396,33267.0
2023-05-19 11:15:00,115.14,115.14,114.59,114.73,52374.0,107.3116,107.3116,106.799,106.9295,52374.0
2023-05-19 11:20:00,114.69,115.09,114.55,114.64,67669.0,106.8922,107.265,106.7618,106.8456,67669.0
2023-05-19 11:25:00,114.61,114.94,114.61,114.78,65145.0,106.8177,107.1252,106.8177,106.9761,65145.0
2023-05-19 11:30:00,114.73,114.76,114.36,114.53,69313.0,106.9295,106.9575,106.5847,106.7431,69313.0
2023-05-19 11:35:00,114.49,114.61,113.88,114.09,47243.0,106.7058,106.8177,106.1373,106.333,47243.0
2023-05-19 11:40:00,114.12,114.3,114.08,114.15,79857.0,106.361,106.5288,106.3237,106.389,79857.0
2023-05-19 11:45:00,114.13,114.62,114.13,114.61,19697.0,106.3703,106.827,106.3703,106.8177,19697.0
2023-05-19 11:50:00,114.57,114.67,114.41,114.63,33394.0,106.7804,106.8736,106.6313,106.8363,33394.0
2023-05-19 11:55:00,114.63,114.72,114.4,114.43,30001.0,106.8363,106.9202,106.622,106.6499,30001.0
2023-05-19 12:00:00,114.39,114.61,114.34,114.45,65828.0,106.6126,106.8177,106.566,106.6686,65828.0
2023-05-19 12:05:00,114.46,114.47,114.28,114.4,26262.0,106.6779,106.6872,106.5101,106.622,26262.0
2023-05-19 12:10:00,114.37,114.5,114.24,114.44,18335.0,106.594,106.7152,106.4728,106.6592,18335.0
2023-05-19 12:15:00,114.46,114.57,114.28,114.28,24267.0,106.6779,106.7804,106.5101,106.5101,24267.0
2023-05-19 12:20:00,114.29,114.35,114.1,114.25,14981.0,106.5194,106.5754,106.3424,106.4822,14981.0
2023-05-19 12:25:00,114.23,114.44,114.12,114.4,19677.0,106.4635,106.6592,106.361,106.622,19677.0
2023-05-19 12:30:00,114.4,114.42,114.12,114.3,26574.0,106.622,106.6406,106.361,106.5288,26574.0
2023-05-19 12:35:00,114.31,114.49,114.27,114.48,15977.0,106.5381,106.7058,106.5008,106.6965,15977.0
2023-05-19 12:40:00,114.49,114.62,114.46,114.53,11738.0,106.7058,106.827,106.6779,106.7431,11738.0
2023-05-19 12:45:00,114.54,114.63,114.52,114.59,17788.0,106.7524,106.8363,106.7338,106.799,17788.0
2023-05-19 12:50:00,114.59,114.83,114.59,114.81,20114.0,106.799,107.0227,106.799,107.0041,20114.0
2023-05-19 12:55:00,114.78,114.88,114.64,114.83,36523.0,106.9761,107.0693,106.8456,107.0227,36523.0
2023-05-19 13:00:00,114.85,115.08,114.85,114.97,39073.0,107.0414,107.2557,107.0414,107.1532,39073.0
2023-05-19 13:05:00,114.95,114.98,114.78,114.88,31277.0,107.1346,107.1625,106.9761,107.0693,31277.0
2023-05-19 13:10:00,114.88,114.9,114.67,114.67,44265.0,107.0693,107.088,106.8736,106.8736,44265.0
2023-05-19 13:15:00,114.68,114.82,114.4,114.43,61015.0,106.8829,107.0134,106.622,106.6499,61015.0
2023-05-19 13:20:00,114.44,114.49,114.36,114.42,21857.0,106.6592,106.7058,106.5847,106.6406,21857.0
2023-05-19 13:25:00,114.42,114.45,114.23,114.39,31659.0,106.6406,106.6686,106.4635,106.6126,31659.0
2023-05-19 13:30:00,114.38,114.45,114.25,114.37,38020.0,106.6033,106.6686,106.4822,106.594,38020.0
2023-05-19 13:35:00,114.36,114.43,114.16,114.24,23126.0,106.5847,106.6499,106.3983,106.4728,23126.0
2023-05-19 13:40:00,114.22,114.28,114.19,114.24,9519.0,106.4542,106.5101,106.4262,106.4728,9519.0
2023-05-19 13:45:00,114.25,114.37,114.15,114.15,11630.0,106.4822,106.594,106.389,106.389,11630.0
2023-05-19 13:50:00,114.09,114.29,114.06,114.29,21766.0,106.333,106.5194,106.3051,106.5194,21766.0
2023-05-19 13:55:00,114.29,114.29,114.07,114.09,40340.0,106.5194,106.5194,106.3144,106.333,40340.0
2023-05-19 14:00:00,114.1,114.21,114.07,114.15,23387.0,106.3424,106.4449,106.3144,106.389,23387.0
2023-05-19 14:05:00,114.16,114.21,114.09,114.16,25955.0,106.3983,106.4449,106.333,106.3983,25955.0
2023-05-19 14:10:00,114.15,114.32,114.13,114.31,37025.0,106.389,106.5474,106.3703,106.5381,37025.0
2023-05-19 14:15:00,114.31,114.45,114.11,114.45,28720.0,106.5381,106.6686,106.3517,106.6686,28720.0
2023-05-19 14:20:00,114.45,114.69,114.42,114.69,19359.0,106.6686,106.8922,106.6406,106.8922,19359.0
2023-05-19 14:25:00,114.69,114.71,114.45,114.46,12470.0,106.8922,106.9109,106.6686,106.6779,12470.0
2023-05-19 14:30:00,114.44,114.45,114.19,114.25,12871.0,106.6592,106.6686,106.4262,106.4822,12871.0
2023-05-19 14:35:00,114.26,114.32,114.17,114.29,16351.0,106.4915,106.5474,106.4076,106.5194,16351.0
2023-05-19 14:40:00,114.31,114.38,114.21,114.26,17213.0,106.5381,106.6033,106.4449,106.4915,17213.0
2023-05-19 14:45:00,114.24,114.24,114.03,114.12,11863.0,106.4728,106.4728,106.2771,106.361,11863.0
2023-05-19 14:50:00,114.16,114.42,114.16,114.42,16735.0,106.3983,106.6406,106.3983,106.6406,16735.0
2023-05-19 14:55:00,114.44,114.56,114.36,114.51,24169.0,106.6592,106.7711,106.5847,106.7245,24169.0
2023-05-19 15:00:00,114.52,114.53,114.37,114.42,15570.0,106.7338,106.7431,106.594,106.6406,15570.0
2023-05-19 15:05:00,114.39,114.44,114.24,114.36,47657.0,106.6126,106.6592,106.4728,106.5847,47657.0
2023-05-19 15:10:00,114.38,114.52,114.34,114.45,23373.0,106.6033,106.7338,106.566,106.6686,23373.0
2023-05-19 15:15:00,114.45,114.51,114.37,114.5,37523.0,106.6686,106.7245,106.594,106.7152,37523.0
2023-05-19 15:20:00,114.5,114.51,114.35,114.51,24217.0,106.7152,106.7245,106.5754,106.7245,24217.0
2023-05-19 15:25:00,114.51,114.55,114.43,114.51,27440.0,106.7245,106.7618,106.6499,106.7245,27440.0
2023-05-19 15:30:00,114.52,114.65,114.42,114.61,39144.0,106.7338,106.855,106.6406,106.8177,39144.0
2023-05-19 15:35:00,114.62,114.71,114.54,114.62,39177.0,106.827,106.9109,106.7524,106.827,39177.0
2023-05-19 15:40:00,114.62,114.65,114.54,114.56,73326.0,106.827,106.855,106.7524,106.7711,73326.0
2023-05-19 15:45:00,114.58,114.68,114.53,114.63,46744.0,106.7897,106.8829,106.7431,106.8363,46744.0
2023-05-19 15:50:00,114.63,114.83,114.56,114.79,91805.0,106.8363,107.0227,106.7711,106.9854,91805.0
2023-05-19 15:55:00,114.79,114.84,114.53,114.59,106697.0,106.9854,107.032,106.7431,106.799,106697.0
2023-05-22 09:30:00,114.27,114.58,113.88,114.03,55731.0,106.5008,106.7897,106.1373,106.2771,55731.0
2023-05-22 09:35:00,113.96,114.44,113.94,114.38,10465.0,106.2119,106.6592,106.1932,106.6033,10465.0
2023-05-22 09:40:00,114.38,114.54,114.0,114.13,50342.0,106.6033,106.7524,106.2492,106.3703,50342.0
2023-05-22 09:45:00,114.16,114.16,113.61,113.79,18619.0,106.3983,106.3983,105.8857,106.0534,18619.0
2023-05-22 09:50:00,113.84,114.16,113.84,114.07,8937.0,106.1,106.3983,106.1,106.3144,8937.0
2023-05-22 09:55:00,114.13,114.21,113.59,113.78,23725.0,106.3703,106.4449,105.867,106.0441,23725.0
2023-05-22 10:00:00,113.81,113.99,113.5,113.66,37924.0,106.0721,106.2398,105.7831,105.9323,37924.0
2023-05-22 10:05:00,113.7,113.85,113.14,113.2,24739.0,105.9695,106.1093,105.4476,105.5035,24739.0
2023-05-22 10:10:00,113.17,113.6,113.14,113.45,39470.0,105.4756,105.8763,105.4476,105.7365,39470.0
2023-05-22 10:15:00,113.44,113.95,113.39,113.9,25904.0,105.7272,106.2025,105.6806,106.1559,25904.0
2023-05-22 10:20:00,113.9,113.95,113.65,113.8,22589.0,106.1559,106.2025,105.9229,106.0627,22589.0
2023-05-22 10:25:00,113.8,113.95,113.73,113.88,33725.0,106.0627,106.2025,105.9975,106.1373,33725.0
2023-05-22 10:30:00,113.9,114.23,113.9,114.2,116235.0,106.1559,106.4635,106.1559,106.4356,116235.0
2023-05-22 10:35:00,114.19,114.35,114.07,114.07,55351.0,106.4262,106.5754,106.3144,106.3144,55351.0
2023-05-22 10:40:00,114.03,114.03,113.56,113.62,14949.0,106.2771,106.2771,105.8391,105.895,14949.0
2023-05-22 10:45:00,113.58,113.67,113.39,113.45,19056.0,105.8577,105.9416,105.6806,105.7365,19056.0
2023-05-22 10:50:00,113.45,113.66,113.42,113.5,30225.0,105.7365,105.9323,105.7086,105.7831,30225.0
2023-05-22 10:55:00,113.48,113.48,113.23,113.38,16161.0,105.7645,105.7645,105.5315,105.6713,16161.0
2023-05-22 11:00:00,113.38,113.46,113.22,113.38,45166.0,105.6713,105.7459,105.5222,105.6713,45166.0
2023-05-22 11:05:00,113.38,113.58,113.27,113.44,64418.0,105.6713,105.8577,105.5688,105.7272,64418.0
2023-05-22 11:10:00,113.37,113.37,113.13,113.15,16534.0,105.662,105.662,105.4383,105.4569,16534.0
2023-05-22 11:15:00,113.17,113.34,112.96,113.01,58174.0,105.4756,105.634,105.2799,105.3265,58174.0
2023-05-22 11:20:00,112.98,113.38,112.86,113.38,103376.0,105.2985,105.6713,105.1867,105.6713,103376.0
2023-05-22 11:25:00,113.35,113.6,113.35,113.54,26274.0,105.6433,105.8763,105.6433,105.8204,26274.0
2023-05-22 11:30:00,113.5,113.91,113.5,113.73,11694.0,105.7831,106.1653,105.7831,105.9975,11694.0
2023-05-22 11:35:00,113.75,113.75,113.53,113.56,11702.0,106.0161,106.0161,105.8111,105.8391,11702.0
2023-05-22 11:40:00,113.55,113.65,113.51,113.6,9043.0,105.8297,105.9229,105.7925,105.8763,9043.0
2023-05-22 11:45:00,113.5,113.72,113.38,113.69,8240.0,105.7831,105.9882,105.6713,105.9602,8240.0
2023-05-22 11:50:00,113.74,113.88,113.74,113.82,6074.0,106.0068,106.1373,106.0068,106.0814,6074.0
2023-05-22 11:55:00,113.84,113.9,113.77,113.78,6408.0,106.1,106.1559,106.0348,106.0441,6408.0
2023-05-22 12:00:00,113.79,114.13,113.77,114.04,9731.0,106.0534,106.3703,106.0348,106.2864,9731.0
2023-05-22 12:05:00,114.03,114.13,113.87,113.87,3679.0,106.2771,106.3703,106.128,106.128,3679.0
2023-05-22 12:10:00,113.86,113.95,113.79,113.92,8186.0,106.1187,106.2025,106.0534,106.1746,8186.0
2023-05-22 12:15:00,113.9,114.05,113.85,114.0,10012.0,106.1559,106.2958,106.1093,106.2492,10012.0
2023-05-22 12:20:00,114.02,114.12,113.84,113.84,8026.0,106.2678,106.361,106.1,106.1,8026.0
2023-05-22 12:25:00,113.85,114.17,113.85,114.14,8914.0,106.1093,106.4076,106.1093,106.3796,8914.0
2023-05-22 12:30:00,114.13,114.29,114.11,114.22,5555.0,106.3703,106.5194,106.3517,106.4542,5555.0
2023-05-22 12:35:00,114.22,114.22,114.03,114.04,4690.0,106.4542,106.4542,106.2771,106.2864,4690.0
2023-05-22 12:40:00,114.02,114.2,114.02,114.12,5856.0,106.2678,106.4356,106.2678,106.361,5856.0
2023-05-22 12:45:00,114.09,114.18,114.04,114.04,3857.0,106.333,106.4169,106.2864,106.2864,3857.0
2023-05-22 12:50:00,114.06,114.09,114.0,114.02,6207.0,106.3051,106.333,106.2492,106.2678,6207.0
2023-05-22 12:55:00,114.03,114.12,114.01,114.05,7732.0,106.2771,106.361,106.2585,106.2958,7732.0
2023-05-22 13:00:00,114.05,114.23,114.05,114.2,6378.0,106.2958,106.4635,106.2958,106.4356,6378.0
2023-05-22 13:05:00,114.24,114.35,114.14,114.32,3573.0,106.4728,106.5754,106.3796,106.5474,3573.0
2023-05-22 13:10:00,114.33,114.49,114.24,114.33,15015.0,106.5567,106.7058,106.4728,106.5567,15015.0
2023-05-22 13:15:00,114.24,114.26,114.1,114.26,12516.0,106.4728,106.4915,106.3424,106.4915,12516.0
2023-05-22 13:20:00,114.25,114.44,114.24,114.36,6335.0,106.4822,106.6592,106.4728,106.5847,6335.0
2023-05-22 13:25:00,114.38,114.48,114.3,114.43,12056.0,106.6033,106.6965,106.5288,106.6499,12056.0
2023-05-22 13:30:00,114.43,114.57,114.42,114.49,27917.0,106.6499,106.7804,106.6406,106.7058,27917.0
2023-05-22 13:35:00,114.48,114.65,114.47,114.65,27638.0,106.6965,106.855,106.6872,106.855,27638.0
2023-05-22 13:40:00,114.65,114.66,114.4,114.48,29920.0,106.855,106.8643,106.622,106.6965,29920.0
2023-05-22 13:45:00,114.49,114.61,114.49,114.53,18136.0,106.7058,106.8177,106.7058,106.7431,18136.0
2023-05-22 13:50:00,114.52,114.69,114.47,114.65,14355.0,106.7338,106.8922,106.6872,106.855,14355.0
2023-05-22 13:55:00,114.65,114.75,114.62,114.68,22160.0,106.855,106.9482,106.827,106.8829,22160.0
2023-05-22 14:00:00,114.68,114.77,114.55,114.77,21929.0,106.8829,106.9668,106.7618,106.9668,21929.0
2023-05-22 14:05:00,114.76,114.78,114.72,114.75,17200.0,106.9575,106.9761,106.9202,106.9482,17200.0
2023-05-22 14:10:00,114.74,114.75,114.56,114.56,24314.0,106.9388,106.9482,106.7711,106.7711,24314.0
2023-05-22 14:15:00,114.54,114.74,114.54,114.74,8678.0,106.7524,106.9388,106.7524,106.9388,8678.0
2023-05-22 14:20:00,114.73,114.77,114.66,114.67,17452.0,106.9295,106.9668,106.8643,106.8736,17452.0
2023-05-22 14:25:00,114.69,114.75,114.62,114.67,12200.0,106.8922,106.9482,106.827,106.8736,12200.0
2023-05-22 14:30:00,114.67,114.68,114.57,114.67,8241.0,106.8736,106.8829,106.7804,106.8736,8241.0
2023-05-22 14:35:00,114.67,114.67,114.59,114.61,6491.0,106.8736,106.8736,106.799,106.8177,6491.0
2023-05-22 14:40:00,114.6,114.78,114.6,114.77,11496.0,106.8084,106.9761,106.8084,106.9668,11496.0
2023-05-22 14:45:00,114.76,114.78,114.68,114.71,11978.0,106.9575,106.9761,106.8829,106.9109,11978.0
2023-05-22 14:50:00,114.71,114.75,114.56,114.6,14120.0,106.9109,106.9482,106.7711,106.8084,14120.0
2023-05-22 14:55:00,114.59,114.62,114.48,114.58,19615.0,106.799,106.827,106.6965,106.7897,19615.0
2023-05-22 15:00:00,114.58,114.6,114.35,114.43,27406.0,106.7897,106.8084,106.5754,106.6499,27406.0
2023-05-22 15:05:00,114.43,114.43,114.15,114.18,52842.0,106.6499,106.6499,106.389,106.4169,52842.0
2023-05-22 15:10:00,114.18,114.2,113.75,113.76,67197.0,106.4169,106.4356,106.0161,106.0255,67197.0
2023-05-22 15:15:00,113.77,113.94,113.67,113.84,67762.0,106.0348,106.1932,105.9416,106.1,67762.0
2023-05-22 15:20:00,113.83,113.91,113.65,113.65,39011.0,106.0907,106.1653,105.9229,105.9229,39011.0
2023-05-22 15:25:00,113.67,113.67,113.35,113.42,31342.0,105.9416,105.9416,105.6433,105.7086,31342.0
2023-05-22 15:30:00,113.42,113.5,113.3,113.35,36189.0,105.7086,105.7831,105.5967,105.6433,36189.0
2023-05-22 15:35:00,113.34,113.35,113.16,113.25,41493.0,105.634,105.6433,105.4663,105.5501,41493.0
2023-05-22 15:40:00,113.26,113.29,113.03,113.1,47737.0,105.5595,105.5874,105.3451,105.4103,47737.0
2023-05-22 15:45:00,113.09,113.36,113.05,113.36,47791.0,105.401,105.6527,105.3637,105.6527,47791.0
2023-05-22 15:50:00,113.36,113.53,113.21,113.48,88494.0,105.6527,105.8111,105.5129,105.7645,88494.0
2023-05-22 15:55:00,113.49,113.57,113.39,113.56,138743.0,105.7738,105.8484,105.6806,105.8391,138743.0
2023-05-23 09:30:00,114.27,114.6,114.01,114.08,45453.0,106.5008,106.8084,106.2585,106.3237,45453.0
2023-05-23 09:35:00,114.01,114.27,113.96,114.0,9341.0,106.2585,106.5008,106.2119,106.2492,9341.0
2023-05-23 09:40:00,113.98,114.12,113.84,113.97,15605.0,106.2305,106.361,106.1,106.2212,15605.0
2023-05-23 09:45:00,113.98,114.21,113.81,114.15,16473.0,106.2305,106.4449,106.0721,106.389,16473.0
2023-05-23 09:50:00,114.24,114.68,114.21,114.67,12191.0,106.4728,106.8829,106.4449,106.8736,12191.0
2023-05-23 09:55:00,114.61,115.13,114.49,115.09,64410.0,106.8177,107.3023,106.7058,107.265,64410.0
2023-05-23 10:00:00,115.15,115.54,114.98,115.49,24384.0,107.321,107.6844,107.1625,107.6378,24384.0
2023-05-23 10:05:00,115.47,115.47,115.1,115.23,17490.0,107.6192,107.6192,107.2744,107.3955,17490.0
2023-05-23 10:10:00,115.22,115.37,114.94,114.99,19664.0,107.3862,107.526,107.1252,107.1718,19664.0
2023-05-23 10:15:00,115.02,115.06,114.67,115.03,22819.0,107.1998,107.2371,106.8736,107.2091,22819.0
2023-05-23 10:20:00,115.05,115.05,114.74,114.85,19046.0,107.2278,107.2278,106.9388,107.0414,19046.0
2023-05-23 10:25:00,114.89,115.22,114.89,115.06,13708.0,107.0786,107.3862,107.0786,107.2371,13708.0
2023-05-23 10:30:00,115.06,115.2,115.02,115.02,69935.0,107.2371,107.3676,107.1998,107.1998,69935.0
2023-05-23 10:35:00,115.08,115.13,114.86,114.97,42634.0,107.2557,107.3023,107.0507,107.1532,42634.0
2023-05-23 10:40:00,114.95,115.02,114.62,114.62,26692.0,107.1346,107.1998,106.827,106.827,26692.0
2023-05-23 10:45:00,114.64,114.91,114.57,114.91,13799.0,106.8456,107.0973,106.7804,107.0973,13799.0
2023-05-23 10:50:00,114.91,115.0,114.81,114.94,14438.0,107.0973,107.1812,107.0041,107.1252,14438.0
2023-05-23 10:55:00,114.92,114.94,114.74,114.82,10545.0,107.1066,107.1252,106.9388,107.0134,10545.0
2023-05-23 11:00:00,114.8,114.9,114.69,114.84,13504.0,106.9948,107.088,106.8922,107.032,13504.0
2023-05-23 11:05:00,114.82,114.82,114.66,114.81,10290.0,107.0134,107.0134,106.8643,107.0041,10290.0
2023-05-23 11:10:00,114.82,115.04,114.76,115.01,13500.0,107.0134,107.2184,106.9575,107.1905,13500.0
2023-05-23 11:15:00,115.01,115.05,114.92,114.93,12046.0,107.1905,107.2278,107.1066,107.1159,12046.0
2023-05-23 11:20:00,114.92,115.07,114.86,114.97,17846.0,107.1066,107.2464,107.0507,107.1532,17846.0
2023-05-23 11:25:00,114.96,115.14,114.94,114.97,24105.0,107.1439,107.3116,107.1252,107.1532,24105.0
2023-05-23 11:30:00,114.94,114.99,114.72,114.79,16864.0,107.1252,107.1718,106.9202,106.9854,16864.0
2023-05-23 11:35:00,114.73,114.92,114.71,114.87,8385.0,106.9295,107.1066,106.9109,107.06,8385.0
2023-05-23 11:40:00,114.9,115.1,114.9,115.08,18482.0,107.088,107.2744,107.088,107.2557,18482.0
2023-05-23 11:45:00,115.1,115.11,115.02,115.06,10417.0,107.2744,107.2837,107.1998,107.2371,10417.0
2023-05-23 11:50:00,115.06,115.27,115.05,115.16,15767.0,107.2371,107.4328,107.2278,107.3303,15767.0
2023-05-23 11:55:00,115.12,115.12,114.71,114.77,9570.0,107.293,107.293,106.9109,106.9668,9570.0
2023-05-23 12:00:00,114.77,114.92,114.74,114.9,9251.0,106.9668,107.1066,106.9388,107.088,9251.0
2023-05-23 12:05:00,114.95,114.97,114.82,114.92,10716.0,107.1346,107.1532,107.0134,107.1066,10716.0
2023-05-23 12:10:00,114.89,115.03,114.76,114.93,12167.0,107.0786,107.2091,106.9575,107.1159,12167.0
2023-05-23 12:15:00,114.92,115.0,114.82,114.88,8043.0,107.1066,107.1812,107.0134,107.0693,8043.0
2023-05-23 12:20:00,114.87,115.03,114.87,115.02,9328.0,107.06,107.2091,107.06,107.1998,9328.0
2023-05-23 12:25:00,115.04,115.14,114.98,115.05,12592.0,107.2184,107.3116,107.1625,107.2278,12592.0
2023-05-23 12:30:00,115.03,115.14,114.97,114.99,5698.0,107.2091,107.3116,107.1532,107.1718,5698.0
2023-05-23 12:35:00,114.97,114.97,114.5,114.64,8963.0,107.1532,107.1532,106.7152,106.8456,8963.0
2023-05-23 12:40:00,114.66,114.68,114.39,114.39,20363.0,106.8643,106.8829,106.6126,106.6126,20363.0
2023-05-23 12:45:00,114.37,114.59,114.33,114.59,6348.0,106.594,106.799,106.5567,106.799,6348.0
2023-05-23 12:50:00,114.55,114.66,114.51,114.59,6341.0,106.7618,106.8643,106.7245,106.799,6341.0
2023-05-23 12:55:00,114.61,114.71,114.56,114.7,23697.0,106.8177,106.9109,106.7711,106.9016,23697.0
2023-05-23 13:00:00,114.71,114.85,114.7,114.83,9813.0,106.9109,107.0414,106.9016,107.0227,9813.0
2023-05-23 13:05:00,114.82,114.92,114.7,114.86,23479.0,107.0134,107.1066,106.9016,107.0507,23479.0
2023-05-23 13:10:00,114.81,114.85,114.51,114.55,7453.0,107.0041,107.0414,106.7245,106.7618,7453.0
2023-05-23 13:15:00,114.55,114.58,114.53,114.54,3970.0,106.7618,106.7897,106.7431,106.7524,3970.0
2023-05-23 13:20:00,114.53,114.53,114.36,114.5,5422.0,106.7431,106.7431,106.5847,106.7152,5422.0
2023-05-23 13:25:00,114.48,114.49,114.13,114.16,10153.0,106.6965,106.7058,106.3703,106.3983,10153.0
2023-05-23 13:30:00,114.11,114.11,113.91,113.94,13432.0,106.3517,106.3517,106.1653,106.1932,13432.0
2023-05-23 13:35:00,113.95,114.07,113.85,113.85,12508.0,106.2025,106.3144,106.1093,106.1093,12508.0
2023-05-23 13:40:00,113.85,114.11,113.81,114.11,16589.0,106.1093,106.3517,106.0721,106.3517,16589.0
2023-05-23 13:45:00,114.14,114.15,113.97,113.97,6443.0,106.3796,106.389,106.2212,106.2212,6443.0
2023-05-23 13:50:00,113.95,113.95,113.82,113.9,7396.0,106.2025,106.2025,106.0814,106.1559,7396.0
2023-05-23 13:55:00,113.87,113.96,113.81,113.88,7845.0,106.128,106.2119,106.0721,106.1373,7845.0
2023-05-23 14:00:00,113.88,114.0,113.81,113.96,6945.0,106.1373,106.2492,106.0721,106.2119,6945.0
2023-05-23 14:05:00,113.93,113.94,113.62,113.67,9456.0,106.1839,106.1932,105.895,105.9416,9456.0
2023-05-23 14:10:00,113.67,113.7,113.32,113.37,13872.0,105.9416,105.9695,105.6154,105.662,13872.0
2023-05-23 14:15:00,113.29,113.38,113.13,113.13,9581.0,105.5874,105.6713,105.4383,105.4383,9581.0
2023-05-23 14:20:00,113.12,113.16,112.78,112.79,22910.0,105.429,105.4663,105.1121,105.1214,22910.0
2023-05-23 14:25:00,112.81,113.02,112.63,112.91,13234.0,105.1401,105.3358,104.9723,105.2333,13234.0
2023-05-23 14:30:00,112.93,113.17,112.89,113.11,6229.0,105.2519,105.4756,105.2146,105.4197,6229.0
2023-05-23 14:35:00,113.14,113.14,113.0,113.04,8401.0,105.4476,105.4476,105.3171,105.3544,8401.0
2023-05-23 14:40:00,113.0,113.07,112.91,113.04,12184.0,105.3171,105.3824,105.2333,105.3544,12184.0
2023-05-23 14:45:00,113.06,113.19,113.0,113.19,7008.0,105.3731,105.4942,105.3171,105.4942,7008.0
2023-05-23 14:50:00,113.18,113.25,113.13,113.22,9955.0,105.4849,105.5501,105.4383,105.5222,9955.0
2023-05-23 14:55:00,113.26,113.39,113.21,113.29,6599.0,105.5595,105.6806,105.5129,105.5874,6599.0
2023-05-23 15:00:00,113.31,113.36,113.12,113.27,10662.0,105.6061,105.6527,105.429,105.5688,10662.0
2023-05-23 15:05:00,113.27,113.41,113.25,113.3,22619.0,105.5688,105.6993,105.5501,105.5967,22619.0
2023-05-23 15:10:00,113.31,113.47,113.28,113.37,10456.0,105.6061,105.7552,105.5781,105.662,10456.0
2023-05-23 15:15:00,113.44,113.44,113.1,113.1,11348.0,105.7272,105.7272,105.4103,105.4103,11348.0
2023-05-23 15:20:00,113.11,113.45,113.1,113.45,19260.0,105.4197,105.7365,105.4103,105.7365,19260.0
2023-05-23 15:25:00,113.45,113.53,113.43,113.53,17655.0,105.7365,105.8111,105.7179,105.8111,17655.0
2023-05-23 15:30:00,113.56,113.71,113.5,113.6,31852.0,105.8391,105.9789,105.7831,105.8763,31852.0
2023-05-23 15:35:00,113.61,113.63,113.46,113.54,13882.0,105.8857,105.9043,105.7459,105.8204,13882.0
2023-05-23 15:40:00,113.54,113.7,113.49,113.57,23590.0,105.8204,105.9695,105.7738,105.8484,23590.0
2023-05-23 15:45:00,113.56,113.73,113.56,113.67,25262.0,105.8391,105.9975,105.8391,105.9416,25262.0
2023-05-23 15:50:00,113.66,113.68,113.5,113.54,43797.0,105.9323,105.9509,105.7831,105.8204,43797.0
2023-05-23 15:55:00,113.54,113.65,113.41,113.46,102676.0,105.8204,105.9229,105.6993,105.7459,102676.0
2023-05-24 09:30:00,114.1,114.38,113.99,114.21,89364.0,106.3424,106.6033,106.2398,106.4449,89364.0
2023-05-24 09:35:00,114.17,114.26,113.79,114.2,27920.0,106.4076,106.4915,106.0534,106.4356,27920.0
2023-05-24 09:40:00,114.17,114.28,114.0,114.07,20936.0,106.4076,106.5101,106.2492,106.3144,20936.0
2023-05-24 09:45:00,114.07,114.13,113.4,113.44,14640.0,106.3144,106.3703,105.6899,105.7272,14640.0
2023-05-24 09:50:00,113.43,113.5,112.78,112.89,26729.0,105.7179,105.7831,105.1121,105.2146,26729.0
2023-05-24 09:55:00,112.9,113.04,112.42,112.47,25621.0,105.2239,105.3544,104.7766,104.8232,25621.0
2023-05-24 10:00:00,112.44,113.27,112.42,113.11,20919.0,104.7952,105.5688,104.7766,105.4197,20919.0
2023-05-24 10:05:00,113.13,113.53,113.09,113.47,18098.0,105.4383,105.8111,105.401,105.7552,18098.0
2023-05-24 10:10:00,113.48,113.54,113.32,113.54,12152.0,105.7645,105.8204,105.6154,105.8204,12152.0
2023-05-24 10:15:00,113.56,113.96,113.42,113.77,25516.0,105.8391,106.2119,105.7086,106.0348,25516.0
2023-05-24 10:20:00,113.75,113.88,113.39,113.41,9507.0,106.0161,106.1373,105.6806,105.6993,9507.0
2023-05-24 10:25:00,113.38,113.5,113.27,113.47,13787.0,105.6713,105.7831,105.5688,105.7552,13787.0
2023-05-24 10:30:00,113.44,114.24,113.42,114.24,15930.0,105.7272,106.4728,105.7086,106.4728,15930.0
2023-05-24 10:35:00,114.27,114.47,114.18,114.27,38860.0,106.5008,106.6872,106.4169,106.5008,38860.0
2023-05-24 10:40:00,114.31,114.54,114.23,114.41,30320.0,106.5381,106.7524,106.4635,106.6313,30320.0
2023-05-24 10:45:00,114.37,114.37,114.04,114.09,19064.0,106.594,106.594,106.2864,106.333,19064.0
2023-05-24 10:50:00,114.05,114.37,114.01,114.27,13639.0,106.2958,106.594,106.2585,106.5008,13639.0
2023-05-24 10:55:00,114.28,114.38,114.15,114.21,14926.0,106.5101,106.6033,106.389,106.4449,14926.0
2023-05-24 11:00:00,114.24,114.25,114.05,114.18,8288.0,106.4728,106.4822,106.2958,106.4169,8288.0
2023-05-24 11:05:00,114.16,114.18,113.96,114.01,16044.0,106.3983,106.4169,106.2119,106.2585,16044.0
2023-05-24 11:10:00,114.02,114.19,113.87,113.95,18036.0,106.2678,106.4262,106.128,106.2025,18036.0
2023-05-24 11:15:00,113.93,114.25,113.89,114.24,20939.0,106.1839,106.4822,106.1466,106.4728,20939.0
2023-05-24 11:20:00,114.24,114.49,114.23,114.49,20500.0,106.4728,106.7058,106.4635,106.7058,20500.0
2023-05-24 11:25:00,114.46,114.52,113.99,114.0,21507.0,106.6779,106.7338,106.2398,106.2492,21507.0
2023-05-24 11:30:00,114.02,114.26,114.01,114.22,14935.0,106.2678,106.4915,106.2585,106.4542,14935.0
2023-05-24 11:35:00,114.18,114.3,114.02,114.26,5177.0,106.4169,106.5288,106.2678,106.4915,5177.0
2023-05-24 11:40:00,114.28,114.47,114.17,114.22,8517.0,106.5101,106.6872,106.4076,106.4542,8517.0
2023-05-24 11:45:00,114.23,114.36,114.14,114.18,6727.0,106.4635,106.5847,106.3796,106.4169,6727.0
2023-05-24 11:50:00,114.22,114.37,114.11,114.14,19243.0,106.4542,106.594,106.3517,106.3796,19243.0
2023-05-24 11:55:00,114.16,114.27,114.11,114.27,10206.0,106.3983,106.5008,106.3517,106.5008,10206.0
2023-05-24 12:00:00,114.27,114.62,114.27,114.61,6319.0,106.5008,106.827,106.5008,106.8177,6319.0
2023-05-24 12:05:00,114.62,114.69,114.38,114.42,5805.0,106.827,106.8922,106.6033,106.6406,5805.0
2023-05-24 12:10:00,114.41,114.42,114.06,114.06,5834.0,106.6313,106.6406,106.3051,106.3051,5834.0
2023-05-24 12:15:00,114.13,114.16,113.98,114.08,10374.0,106.3703,106.3983,106.2305,106.3237,10374.0
2023-05-24 12:20:00,114.16,114.19,114.01,114.01,8490.0,106.3983,106.4262,106.2585,106.2585,8490.0
2023-05-24 12:25:00,114.04,114.05,113.89,113.97,8890.0,106.2864,106.2958,106.1466,106.2212,8890.0
2023-05-24 12:30:00,113.98,114.01,113.62,113.73,8147.0,106.2305,106.2585,105.895,105.9975,8147.0
2023-05-24 12:35:00,113.74,113.78,113.55,113.56,9560.0,106.0068,106.0441,105.8297,105.8391,9560.0
2023-05-24 12:40:00,113.6,113.71,113.55,113.59,10734.0,105.8763,105.9789,105.8297,105.867,10734.0
2023-05-24 12:45:00,113.6,113.63,113.46,113.49,10756.0,105.8763,105.9043,105.7459,105.7738,10756.0
2023-05-24 12:50:00,113.44,113.65,113.37,113.63,11058.0,105.7272,105.9229,105.662,105.9043,11058.0
2023-05-24 12:55:00,113.7,113.7,113.58,113.64,8989.0,105.9695,105.9695,105.8577,105.9136,8989.0
2023-05-24 13:00:00,113.63,113.66,113.38,113.43,13058.0,105.9043,105.9323,105.6713,105.7179,13058.0
2023-05-24 13:05:00,113.38,113.51,113.38,113.46,11431.0,105.6713,105.7925,105.6713,105.7459,11431.0
2023-05-24 13:10:00,113.43,113.43,113.26,113.27,4189.0,105.7179,105.7179,105.5595,105.5688,4189.0
2023-05-24 13:15:00,113.23,113.52,113.22,113.49,11477.0,105.5315,105.8018,105.5222,105.7738,11477.0
2023-05-24 13:20:00,113.5,113.63,113.31,113.31,17916.0,105.7831,105.9043,105.6061,105.6061,17916.0
2023-05-24 13:25:00,113.25,113.31,113.16,113.24,14646.0,105.5501,105.6061,105.4663,105.5408,14646.0
2023-05-24 13:30:00,113.23,113.46,113.19,113.46,5644.0,105.5315,105.7459,105.4942,105.7459,5644.0
2023-05-24 13:35:00,113.46,113.51,113.39,113.51,5551.0,105.7459,105.7925,105.6806,105.7925,5551.0
2023-05-24 13:40:00,113.54,113.63,113.4,113.47,10808.0,105.8204,105.9043,105.6899,105.7552,10808.0
2023-05-24 13:45:00,113.49,113.52,113.36,113.38,7804.0,105.7738,105.8018,105.6527,105.6713,7804.0
2023-05-24 13:50:00,113.37,113.48,113.34,113.42,5214.0,105.662,105.7645,105.634,105.7086,5214.0
2023-05-24 13:55:00,113.41,113.46,113.27,113.28,8160.0,105.6993,105.7459,105.5688,105.5781,8160.0
2023-05-24 14:00:00,113.34,113.39,113.17,113.17,7528.0,105.634,105.6806,105.4756,105.4756,7528.0
2023-05-24 14:05:00,113.19,113.39,113.17,113.23,9044.0,105.4942,105.6806,105.4756,105.5315,9044.0
2023-05-24 14:10:00,113.19,113.26,113.05,113.21,13794.0,105.4942,105.5595,105.3637,105.5129,13794.0
2023-05-24 14:15:00,113.21,113.3,113.18,113.3,6722.0,105.5129,105.5967,105.4849,105.5967,6722.0
2023-05-24 14:20:00,113.27,113.32,113.2,113.25,5864.0,105.5688,105.6154,105.5035,105.5501,5864.0
2023-05-24 14:25:00,113.27,113.27,113.12,113.15,7635.0,105.5688,105.5688,105.429,105.4569,7635.0
2023-05-24 14:30:00,113.15,113.31,113.09,113.31,7883.0,105.4569,105.6061,105.401,105.6061,7883.0
2023-05-24 14:35:00,113.29,113.3,113.18,113.24,6471.0,105.5874,105.5967,105.4849,105.5408,6471.0
2023-05-24 14:40:00,113.3,113.31,113.12,113.13,6890.0,105.5967,105.6061,105.429,105.4383,6890.0
2023-05-24 14:45:00,113.15,113.21,113.03,113.08,7180.0,105.4569,105.5129,105.3451,105.3917,7180.0
2023-05-24 14:50:00,113.05,113.07,112.86,112.89,14531.0,105.3637,105.3824,105.1867,105.2146,14531.0
2023-05-24 14:55:00,112.91,112.91,112.7,112.77,7363.0,105.2333,105.2333,105.0375,105.1028,7363.0
2023-05-24 15:00:00,112.8,112.87,112.7,112.82,8081.0,105.1307,105.196,105.0375,105.1494,8081.0
2023-05-24 15:05:00,112.8,112.96,112.78,112.84,8185.0,105.1307,105.2799,105.1121,105.168,8185.0
2023-05-24 15:10:00,112.86,113.13,112.81,113.13,11370.0,105.1867,105.4383,105.1401,105.4383,11370.0
2023-05-24 15:15:00,113.12,113.39,113.09,113.32,9765.0,105.429,105.6806,105.401,105.6154,9765.0
2023-05-24 15:20:00,113.34,113.57,113.34,113.51,11998.0,105.634,105.8484,105.634,105.7925,11998.0
2023-05-24 15:25:00,113.52,113.56,113.45,113.47,16101.0,105.8018,105.8391,105.7365,105.7552,16101.0
2023-05-24 15:30:00,113.49,113.7,113.45,113.5,28516.0,105.7738,105.9695,105.7365,105.7831,28516.0
2023-05-24 15:35:00,113.48,113.51,113.29,113.39,11441.0,105.7645,105.7925,105.5874,105.6806,11441.0
2023-05-24 15:40:00,113.39,113.42,113.17,113.23,35599.0,105.6806,105.7086,105.4756,105.5315,35599.0
2023-05-24 15:45:00,113.19,113.34,113.12,113.27,39827.0,105.4942,105.634,105.429,105.5688,39827.0
2023-05-24 15:50:00,113.26,113.33,113.09,113.25,60495.0,105.5595,105.6247,105.401,105.5501,60495.0
2023-05-24 15:55:00,113.23,113.34,113.09,113.29,143393.0,105.5315,105.634,105.401,105.5874,143393.0
2023-05-25 09:30:00,111.33,111.33,110.22,110.64,60512.0,103.7607,103.7607,102.7262,103.1176,60512.0
2023-05-25 09:35:00,110.65,110.78,110.16,110.19,23418.0,103.1269,103.2481,102.6702,102.6982,23418.0
2023-05-25 09:40:00,110.07,110.5,109.96,110.48,17184.0,102.5864,102.9871,102.4838,102.9685,17184.0
2023-05-25 09:45:00,110.63,111.11,110.35,110.36,33047.0,103.1083,103.5556,102.8473,102.8566,33047.0
2023-05-25 09:50:00,110.4,110.88,110.36,110.65,10315.0,102.8939,103.3413,102.8566,103.1269,10315.0
2023-05-25 09:55:00,110.65,110.95,110.49,110.58,15293.0,103.1269,103.4065,102.9778,103.0617,15293.0
2023-05-25 10:00:00,110.5,110.91,110.5,110.75,15145.0,102.9871,103.3692,102.9871,103.2201,15145.0
2023-05-25 10:05:00,110.71,110.74,110.27,110.35,31997.0,103.1828,103.2108,102.7728,102.8473,31997.0
2023-05-25 10:10:00,110.28,110.49,110.09,110.37,8892.0,102.7821,102.9778,102.605,102.866,8892.0
2023-05-25 10:15:00,110.41,110.77,110.4,110.56,17260.0,102.9032,103.2388,102.8939,103.043,17260.0
2023-05-25 10:20:00,110.57,110.73,110.31,110.45,13303.0,103.0524,103.2015,102.81,102.9405,13303.0
2023-05-25 10:25:00,110.38,110.61,110.38,110.58,9975.0,102.8753,103.0896,102.8753,103.0617,9975.0
2023-05-25 10:30:00,110.47,110.5,110.0,110.28,15903.0,102.9592,102.9871,102.5211,102.7821,15903.0
2023-05-25 10:35:00,110.25,110.4,110.07,110.34,7659.0,102.7541,102.8939,102.5864,102.838,7659.0
2023-05-25 10:40:00,110.43,110.72,110.37,110.53,11651.0,102.9219,103.1922,102.866,103.0151,11651.0
2023-05-25 10:45:00,110.59,110.61,110.21,110.26,11576.0,103.071,103.0896,102.7168,102.7634,11576.0
2023-05-25 10:50:00,110.36,110.63,110.26,110.47,53890.0,102.8566,103.1083,102.7634,102.9592,53890.0
2023-05-25 10:55:00,110.47,110.51,110.23,110.36,23669.0,102.9592,102.9964,102.7355,102.8566,23669.0
2023-05-25 11:00:00,110.38,110.46,110.24,110.41,39835.0,102.8753,102.9498,102.7448,102.9032,39835.0
2023-05-25 11:05:00,110.42,110.46,110.08,110.12,40302.0,102.9126,102.9498,102.5957,102.633,40302.0
2023-05-25 11:10:00,110.08,110.35,109.97,110.06,18377.0,102.5957,102.8473,102.4931,102.577,18377.0
2023-05-25 11:15:00,110.05,110.13,109.87,110.02,27691.0,102.5677,102.6423,102.3999,102.5398,27691.0
2023-05-25 11:20:00,110.03,110.15,110.0,110.02,9024.0,102.5491,102.6609,102.5211,102.5398,9024.0
2023-05-25 11:25:00,110.04,110.07,109.94,110.02,17400.0,102.5584,102.5864,102.4652,102.5398,17400.0
2023-05-25 11:30:00,110.02,110.04,109.87,110.0,39764.0,102.5398,102.5584,102.3999,102.5211,39764.0
2023-05-25 11:35:00,110.0,110.01,109.55,109.56,47592.0,102.5211,102.5304,102.1017,102.111,47592.0
2023-05-25 11:40:00,109.58,109.71,109.39,109.58,17079.0,102.1297,102.2508,101.9526,102.1297,17079.0
2023-05-25 11:45:00,109.64,109.9,109.58,109.58,11794.0,102.1856,102.4279,102.1297,102.1297,11794.0
2023-05-25 11:50:00,109.5,109.69,109.43,109.48,11087.0,102.0551,102.2322,101.9899,102.0365,11087.0
2023-05-25 11:55:00,109.51,109.75,109.46,109.67,10315.0,102.0644,102.2881,102.0178,102.2135,10315.0
2023-05-25 12:00:00,109.64,109.72,109.56,109.71,9658.0,102.1856,102.2601,102.111,102.2508,9658.0
2023-05-25 12:05:00,109.72,109.77,109.63,109.74,7808.0,102.2601,102.3067,102.1763,102.2788,7808.0
2023-05-25 12:10:00,109.78,110.03,109.78,109.97,13063.0,102.3161,102.5491,102.3161,102.4931,13063.0
2023-05-25 12:15:00,110.0,110.09,109.91,109.94,10905.0,102.5211,102.605,102.4372,102.4652,10905.0
2023-05-25 12:20:00,109.94,110.21,109.94,109.99,12799.0,102.4652,102.7168,102.4652,102.5118,12799.0
2023-05-25 12:25:00,110.0,110.19,109.96,110.16,21838.0,102.5211,102.6982,102.4838,102.6702,21838.0
2023-05-25 12:30:00,110.21,110.33,110.15,110.18,12026.0,102.7168,102.8287,102.6609,102.6889,12026.0
2023-05-25 12:35:00,110.19,110.33,110.15,110.16,11427.0,102.6982,102.8287,102.6609,102.6702,11427.0
2023-05-25 12:40:00,110.19,110.31,110.11,110.15,9800.0,102.6982,102.81,102.6236,102.6609,9800.0
2023-05-25 12:45:00,110.17,110.35,110.1,110.31,11022.0,102.6796,102.8473,102.6143,102.81,11022.0
2023-05-25 12:50:00,110.3,110.34,110.25,110.32,7738.0,102.8007,102.838,102.7541,102.8194,7738.0
2023-05-25 12:55:00,110.3,110.48,110.06,110.11,14022.0,102.8007,102.9685,102.577,102.6236,14022.0
2023-05-25 13:00:00,110.08,110.12,109.95,110.03,7779.0,102.5957,102.633,102.4745,102.5491,7779.0
2023-05-25 13:05:00,110.0,110.22,110.0,110.15,7929.0,102.5211,102.7262,102.5211,102.6609,7929.0
2023-05-25 13:10:00,110.19,110.25,110.12,110.12,4846.0,102.6982,102.7541,102.633,102.633,4846.0
2023-05-25 13:15:00,110.11,110.25,110.1,110.2,6906.0,102.6236,102.7541,102.6143,102.7075,6906.0
2023-05-25 13:20:00,110.22,110.27,110.16,110.21,9208.0,102.7262,102.7728,102.6702,102.7168,9208.0
2023-05-25 13:25:00,110.24,110.38,110.16,110.29,8013.0,102.7448,102.8753,102.6702,102.7914,8013.0
2023-05-25 13:30:00,110.29,110.29,110.16,110.25,12465.0,102.7914,102.7914,102.6702,102.7541,12465.0
2023-05-25 13:35:00,110.25,110.25,110.08,110.17,16565.0,102.7541,102.7541,102.5957,102.6796,16565.0
2023-05-25 13:40:00,110.16,110.3,110.14,110.19,40757.0,102.6702,102.8007,102.6516,102.6982,40757.0
2023-05-25 13:45:00,110.16,110.19,110.11,110.18,6355.0,102.6702,102.6982,102.6236,102.6889,6355.0
2023-05-25 13:50:00,110.2,110.2,109.96,110.02,22471.0,102.7075,102.7075,102.4838,102.5398,22471.0
2023-05-25 13:55:00,110.04,110.22,110.04,110.22,5664.0,102.5584,102.7262,102.5584,102.7262,5664.0
2023-05-25 14:00:00,110.24,110.67,110.24,110.38,16144.0,102.7448,103.1456,102.7448,102.8753,16144.0
2023-05-25 14:05:00,110.41,110.41,110.01,110.01,5839.0,102.9032,102.9032,102.5304,102.5304,5839.0
2023-05-25 14:10:00,110.05,110.08,109.98,110.08,15188.0,102.5677,102.5957,102.5025,102.5957,15188.0
2023-05-25 14:15:00,110.09,110.3,110.05,110.27,9051.0,102.605,102.8007,102.5677,102.7728,9051.0
2023-05-25 14:20:00,110.29,110.42,110.23,110.26,7528.0,102.7914,102.9126,102.7355,102.7634,7528.0
2023-05-25 14:25:00,110.3,110.52,110.25,110.31,10641.0,102.8007,103.0058,102.7541,102.81,10641.0
2023-05-25 14:30:00,110.33,110.33,110.12,110.18,9530.0,102.8287,102.8287,102.633,102.6889,9530.0
2023-05-25 14:35:00,110.19,110.19,109.99,110.06,11757.0,102.6982,102.6982,102.5118,102.577,11757.0
2023-05-25 14:40:00,110.06,110.07,109.87,110.01,22159.0,102.577,102.5864,102.3999,102.5304,22159.0
2023-05-25 14:45:00,109.99,110.15,109.96,110.06,18736.0,102.5118,102.6609,102.4838,102.577,18736.0
2023-05-25 14:50:00,110.02,110.17,110.0,110.14,10545.0,102.5398,102.6796,102.5211,102.6516,10545.0
2023-05-25 14:55:00,110.08,110.13,109.96,110.1,10292.0,102.5957,102.6423,102.4838,102.6143,10292.0
2023-05-25 15:00:00,110.12,110.3,110.1,110.24,7539.0,102.633,102.8007,102.6143,102.7448,7539.0
2023-05-25 15:05:00,110.25,110.25,110.08,110.22,5927.0,102.7541,102.7541,102.5957,102.7262,5927.0
2023-05-25 15:10:00,110.25,110.41,110.21,110.27,16652.0,102.7541,102.9032,102.7168,102.7728,16652.0
2023-05-25 15:15:00,110.3,110.3,110.12,110.17,12033.0,102.8007,102.8007,102.633,102.6796,12033.0
2023-05-25 15:20:00,110.15,110.35,110.13,110.33,11772.0,102.6609,102.8473,102.6423,102.8287,11772.0
2023-05-25 15:25:00,110.32,110.6,110.25,110.49,14196.0,102.8194,103.0803,102.7541,102.9778,14196.0
2023-05-25 15:30:00,110.47,110.67,110.44,110.5,14910.0,102.9592,103.1456,102.9312,102.9871,14910.0
2023-05-25 15:35:00,110.51,110.6,110.44,110.59,12491.0,102.9964,103.0803,102.9312,103.071,12491.0
2023-05-25 15:40:00,110.63,110.74,110.57,110.67,19601.0,103.1083,103.2108,103.0524,103.1456,19601.0
2023-05-25 15:45:00,110.64,110.77,110.53,110.54,25387.0,103.1176,103.2388,103.0151,103.0244,25387.0
2023-05-25 15:50:00,110.52,110.52,110.31,110.33,40816.0,103.0058,103.0058,102.81,102.8287,40816.0
2023-05-25 15:55:00,110.34,110.49,110.28,110.4,111212.0,102.838,102.9778,102.7821,102.8939,111212.0
2023-05-26 09:30:00,111.85,112.0,111.49,112.0,42859.0,104.2453,104.3851,103.9098,104.3851,42859.0
2023-05-26 09:35:00,111.93,112.02,111.16,111.2,10877.0,104.3199,104.4038,103.6022,103.6395,10877.0
2023-05-26 09:40:00,111.32,111.55,111.11,111.16,12751.0,103.7514,103.9657,103.5556,103.6022,12751.0
2023-05-26 09:45:00,111.21,111.41,111.07,111.09,6088.0,103.6488,103.8352,103.5184,103.537,6088.0
2023-05-26 09:50:00,111.03,111.03,110.6,110.98,14824.0,103.4811,103.4811,103.0803,103.4345,14824.0
2023-05-26 09:55:00,110.93,111.2,110.93,111.05,22874.0,103.3879,103.6395,103.3879,103.4997,22874.0
2023-05-26 10:00:00,111.04,111.22,110.84,111.09,12987.0,103.4904,103.6582,103.304,103.537,12987.0
2023-05-26 10:05:00,111.13,111.46,111.06,111.41,17250.0,103.5743,103.8818,103.509,103.8352,17250.0
2023-05-26 10:10:00,111.43,111.43,110.97,110.98,8234.0,103.8539,103.8539,103.4252,103.4345,8234.0
2023-05-26 10:15:00,110.99,111.21,110.97,111.14,12235.0,103.4438,103.6488,103.4252,103.5836,12235.0
2023-05-26 10:20:00,111.16,111.27,111.08,111.22,11778.0,103.6022,103.7048,103.5277,103.6582,11778.0
2023-05-26 10:25:00,111.32,111.33,111.11,111.21,6328.0,103.7514,103.7607,103.5556,103.6488,6328.0
2023-05-26 10:30:00,111.23,111.23,110.85,110.91,13722.0,103.6675,103.6675,103.3133,103.3692,13722.0
2023-05-26 10:35:00,110.92,110.92,110.54,110.62,14038.0,103.3786,103.3786,103.0244,103.099,14038.0
2023-05-26 10:40:00,110.64,110.68,110.16,110.24,22869.0,103.1176,103.1549,102.6702,102.7448,22869.0
2023-05-26 10:45:00,110.24,110.45,110.17,110.41,16759.0,102.7448,102.9405,102.6796,102.9032,16759.0
2023-05-26 10:50:00,110.41,110.49,110.16,110.32,19031.0,102.9032,102.9778,102.6702,102.8194,19031.0
2023-05-26 10:55:00,110.34,110.4,110.03,110.07,12204.0,102.838,102.8939,102.5491,102.5864,12204.0
2023-05-26 11:00:00,110.06,110.32,110.06,110.26,16661.0,102.577,102.8194,102.577,102.7634,16661.0
2023-05-26 11:05:00,110.28,110.3,110.09,110.27,17862.0,102.7821,102.8007,102.605,102.7728,17862.0
2023-05-26 11:10:00,110.23,110.25,109.96,110.25,16370.0,102.7355,102.7541,102.4838,102.7541,16370.0
2023-05-26 11:15:00,110.23,110.39,110.11,110.19,18497.0,102.7355,102.8846,102.6236,102.6982,18497.0
2023-05-26 11:20:00,110.21,110.25,110.02,110.17,21723.0,102.7168,102.7541,102.5398,102.6796,21723.0
2023-05-26 11:25:00,110.2,110.28,109.97,110.04,20763.0,102.7075,102.7821,102.4931,102.5584,20763.0
2023-05-26 11:30:00,110.03,110.22,109.96,110.17,18515.0,102.5491,102.7262,102.4838,102.6796,18515.0
2023-05-26 11:35:00,110.22,110.28,110.09,110.24,15552.0,102.7262,102.7821,102.605,102.7448,15552.0
2023-05-26 11:40:00,110.25,110.36,110.07,110.07,16516.0,102.7541,102.8566,102.5864,102.5864,16516.0
2023-05-26 11:45:00,110.1,110.24,109.92,110.1,26553.0,102.6143,102.7448,102.4465,102.6143,26553.0
2023-05-26 11:50:00,110.11,110.36,110.09,110.31,11680.0,102.6236,102.8566,102.605,102.81,11680.0
2023-05-26 11:55:00,110.34,110.34,110.16,110.27,6498.0,102.838,102.838,102.6702,102.7728,6498.0
2023-05-26 12:00:00,110.25,110.43,110.24,110.41,8613.0,102.7541,102.9219,102.7448,102.9032,8613.0
2023-05-26 12:05:00,110.45,110.57,110.4,110.53,22967.0,102.9405,103.0524,102.8939,103.0151,22967.0
2023-05-26 12:10:00,110.55,110.6,110.42,110.44,12368.0,103.0337,103.0803,102.9126,102.9312,12368.0
2023-05-26 12:15:00,110.41,110.44,110.31,110.35,20331.0,102.9032,102.9312,102.81,102.8473,20331.0
2023-05-26 12:20:00,110.36,110.39,110.29,110.36,20637.0,102.8566,102.8846,102.7914,102.8566,20637.0
2023-05-26 12:25:00,110.36,110.52,110.34,110.41,147631.0,102.8566,103.0058,102.838,102.9032,147631.0
2023-05-26 12:30:00,110.44,110.64,110.36,110.4,26189.0,102.9312,103.1176,102.8566,102.8939,26189.0
2023-05-26 12:35:00,110.39,110.56,110.3,110.3,81750.0,102.8846,103.043,102.8007,102.8007,81750.0
2023-05-26 12:40:00,110.27,110.44,110.26,110.4,7513.0,102.7728,102.9312,102.7634,102.8939,7513.0
2023-05-26 12:45:00,110.37,110.38,110.17,110.22,11078.0,102.866,102.8753,102.6796,102.7262,11078.0
2023-05-26 12:50:00,110.2,110.3,110.14,110.26,8705.0,102.7075,102.8007,102.6516,102.7634,8705.0
2023-05-26 12:55:00,110.3,110.3,110.16,110.22,6259.0,102.8007,102.8007,102.6702,102.7262,6259.0
2023-05-26 13:00:00,110.22,110.24,110.1,110.13,19977.0,102.7262,102.7448,102.6143,102.6423,19977.0
2023-05-26 13:05:00,110.1,110.31,110.1,110.23,21067.0,102.6143,102.81,102.6143,102.7355,21067.0
2023-05-26 13:10:00,110.21,110.22,109.98,110.07,15051.0,102.7168,102.7262,102.5025,102.5864,15051.0
2023-05-26 13:15:00,110.07,110.1,109.95,110.07,16456.0,102.5864,102.6143,102.4745,102.5864,16456.0
2023-05-26 13:20:00,110.1,110.15,110.03,110.13,4051.0,102.6143,102.6609,102.5491,102.6423,4051.0
2023-05-26 13:25:00,110.11,110.18,110.03,110.18,8627.0,102.6236,102.6889,102.5491,102.6889,8627.0
2023-05-26 13:30:00,110.16,110.56,110.1,110.56,11541.0,102.6702,103.043,102.6143,103.043,11541.0
2023-05-26 13:35:00,110.56,110.56,110.29,110.38,22615.0,103.043,103.043,102.7914,102.8753,22615.0
2023-05-26 13:40:00,110.36,110.36,110.11,110.25,10193.0,102.8566,102.8566,102.6236,102.7541,10193.0
2023-05-26 13:45:00,110.24,110.27,110.14,110.26,5266.0,102.7448,102.7728,102.6516,102.7634,5266.0
2023-05-26 13:50:00,110.25,110.32,110.22,110.27,5773.0,102.7541,102.8194,102.7262,102.7728,5773.0
2023-05-26 13:55:00,110.25,110.31,110.2,110.26,5243.0,102.7541,102.81,102.7075,102.7634,5243.0
2023-05-26 14:00:00,110.28,110.47,110.28,110.32,12614.0,102.7821,102.9592,102.7821,102.8194,12614.0
2023-05-26 14:05:00,110.31,110.32,110.18,110.29,6987.0,102.81,102.8194,102.6889,102.7914,6987.0
2023-05-26 14:10:00,110.32,110.43,110.29,110.32,19624.0,102.8194,102.9219,102.7914,102.8194,19624.0
2023-05-26 14:15:00,110.32,110.42,110.26,110.31,9983.0,102.8194,102.9126,102.7634,102.81,9983.0
2023-05-26 14:20:00,110.3,110.48,110.29,110.47,10062.0,102.8007,102.9685,102.7914,102.9592,10062.0
2023-05-26 14:25:00,110.5,110.54,110.43,110.48,14845.0,102.9871,103.0244,102.9219,102.9685,14845.0
2023-05-26 14:30:00,110.49,110.66,110.47,110.64,9572.0,102.9778,103.1362,102.9592,103.1176,9572.0
2023-05-26 14:35:00,110.64,110.85,110.64,110.79,8989.0,103.1176,103.3133,103.1176,103.2574,8989.0
2023-05-26 14:40:00,110.79,110.8,110.58,110.63,19579.0,103.2574,103.2667,103.0617,103.1083,19579.0
2023-05-26 14:45:00,110.63,110.67,110.53,110.64,29568.0,103.1083,103.1456,103.0151,103.1176,29568.0
2023-05-26 14:50:00,110.65,110.67,110.57,110.62,26671.0,103.1269,103.1456,103.0524,103.099,26671.0
2023-05-26 14:55:00,110.61,110.69,110.55,110.58,11006.0,103.0896,103.1642,103.0337,103.0617,11006.0
2023-05-26 15:00:00,110.58,110.78,110.55,110.69,9902.0,103.0617,103.2481,103.0337,103.1642,9902.0
2023-05-26 15:05:00,110.67,110.67,110.52,110.54,6320.0,103.1456,103.1456,103.0058,103.0244,6320.0
2023-05-26 15:10:00,110.58,110.59,110.38,110.54,12228.0,103.0617,103.071,102.8753,103.0244,12228.0
2023-05-26 15:15:00,110.55,110.62,110.49,110.57,14373.0,103.0337,103.099,102.9778,103.0524,14373.0
2023-05-26 15:20:00,110.57,110.57,110.36,110.36,9591.0,103.0524,103.0524,102.8566,102.8566,9591.0
2023-05-26 15:25:00,110.39,110.46,110.26,110.28,18347.0,102.8846,102.9498,102.7634,102.7821,18347.0
2023-05-26 15:30:00,110.25,110.41,110.21,110.28,24339.0,102.7541,102.9032,102.7168,102.7821,24339.0
2023-05-26 15:35:00,110.28,110.38,110.26,110.38,15498.0,102.7821,102.8753,102.7634,102.8753,15498.0
2023-05-26 15:40:00,110.4,110.52,110.34,110.41,17800.0,102.8939,103.0058,102.838,102.9032,17800.0
2023-05-26 15:45:00,110.39,110.46,110.27,110.32,23077.0,102.8846,102.9498,102.7728,102.8194,23077.0
2023-05-26 15:50:00,110.31,110.42,110.14,110.38,59941.0,102.81,102.9126,102.6516,102.8753,59941.0
2023-05-26 15:55:00,110.38,110.43,109.99,110.08,142977.0,102.8753,102.9219,102.5118,102.5957,142977.0
2023-05-30 09:30:00,107.71,108.71,107.71,108.53,84726.0,100.3868,101.3188,100.3868,101.1511,84726.0
2023-05-30 09:35:00,108.55,108.99,108.5,108.78,44378.0,101.1697,101.5798,101.1231,101.3841,44378.0
2023-05-30 09:40:00,108.77,108.77,107.66,107.71,20736.0,101.3747,101.3747,100.3402,100.3868,20736.0
2023-05-30 09:45:00,107.63,107.68,107.25,107.33,37874.0,100.3122,100.3588,99.9581,100.0326,37874.0
2023-05-30 09:50:00,107.33,107.55,107.16,107.42,40797.0,100.0326,100.2377,99.8742,100.1165,40797.0
2023-05-30 09:55:00,107.45,107.68,107.18,107.65,37084.0,100.1445,100.3588,99.8928,100.3309,37084.0
2023-05-30 10:00:00,107.61,107.73,107.24,107.37,28607.0,100.2936,100.4054,99.9488,100.0699,28607.0
2023-05-30 10:05:00,107.37,107.57,107.2,107.56,47269.0,100.0699,100.2563,99.9115,100.247,47269.0
2023-05-30 10:10:00,107.54,107.72,107.13,107.44,33168.0,100.2284,100.3961,99.8462,100.1352,33168.0
2023-05-30 10:15:00,107.45,107.87,107.42,107.86,56379.0,100.1445,100.5359,100.1165,100.5266,56379.0
2023-05-30 10:20:00,107.89,107.96,107.33,107.52,42301.0,100.5546,100.6198,100.0326,100.2097,42301.0
2023-05-30 10:25:00,107.58,107.58,107.05,107.14,22379.0,100.2656,100.2656,99.7717,99.8556,22379.0
2023-05-30 10:30:00,107.11,107.4,107.01,107.17,21282.0,99.8276,100.0979,99.7344,99.8835,21282.0
2023-05-30 10:35:00,107.27,107.37,107.17,107.31,22538.0,99.9767,100.0699,99.8835,100.014,22538.0
2023-05-30 10:40:00,107.31,107.6,107.31,107.47,45795.0,100.014,100.2843,100.014,100.1631,45795.0
2023-05-30 10:45:00,107.46,107.68,107.38,107.62,28100.0,100.1538,100.3588,100.0792,100.3029,28100.0
2023-05-30 10:50:00,107.64,107.81,107.5,107.53,25348.0,100.3216,100.48,100.1911,100.219,25348.0
2023-05-30 10:55:00,107.53,107.71,107.18,107.2,86770.0,100.219,100.3868,99.8928,99.9115,86770.0
2023-05-30 11:00:00,107.19,107.49,107.13,107.39,33719.0,99.9022,100.1818,99.8462,100.0886,33719.0
2023-05-30 11:05:00,107.35,107.66,107.35,107.6,47765.0,100.0513,100.3402,100.0513,100.2843,47765.0
2023-05-30 11:10:00,107.63,107.63,107.39,107.44,31276.0,100.3122,100.3122,100.0886,100.1352,31276.0
2023-05-30 11:15:00,107.43,107.61,107.26,107.44,32690.0,100.1258,100.2936,99.9674,100.1352,32690.0
2023-05-30 11:20:00,107.45,107.6,107.38,107.56,29970.0,100.1445,100.2843,100.0792,100.247,29970.0
2023-05-30 11:25:00,107.57,107.78,107.48,107.76,42063.0,100.2563,100.452,100.1724,100.4334,42063.0
2023-05-30 11:30:00,107.76,107.93,107.74,107.86,51433.0,100.4334,100.5918,100.4148,100.5266,51433.0
2023-05-30 11:35:00,107.86,107.92,107.73,107.74,28853.0,100.5266,100.5825,100.4054,100.4148,28853.0
2023-05-30 11:40:00,107.8,107.92,107.69,107.76,26934.0,100.4707,100.5825,100.3682,100.4334,26934.0
2023-05-30 11:45:00,107.73,108.01,107.73,107.94,29285.0,100.4054,100.6664,100.4054,100.6012,29285.0
2023-05-30 11:50:00,107.95,107.95,107.65,107.77,24093.0,100.6105,100.6105,100.3309,100.4427,24093.0
2023-05-30 11:55:00,107.78,107.96,107.78,107.89,25597.0,100.452,100.6198,100.452,100.5546,25597.0
2023-05-30 12:00:00,107.89,108.09,107.89,107.95,24212.0,100.5546,100.741,100.5546,100.6105,24212.0
2023-05-30 12:05:00,107.98,107.99,107.67,107.68,39101.0,100.6384,100.6478,100.3495,100.3588,39101.0
2023-05-30 12:10:00,107.69,107.82,107.57,107.58,37983.0,100.3682,100.4893,100.2563,100.2656,37983.0
2023-05-30 12:15:00,107.6,107.74,107.46,107.53,53703.0,100.2843,100.4148,100.1538,100.219,53703.0
2023-05-30 12:20:00,107.54,107.64,107.49,107.55,27089.0,100.2284,100.3216,100.1818,100.2377,27089.0
2023-05-30 12:25:00,107.54,107.92,107.51,107.89,41481.0,100.2284,100.5825,100.2004,100.5546,41481.0
2023-05-30 12:30:00,107.94,107.94,107.76,107.89,19663.0,100.6012,100.6012,100.4334,100.5546,19663.0
2023-05-30 12:35:00,107.9,108.04,107.9,107.92,23361.0,100.5639,100.6944,100.5639,100.5825,23361.0
2023-05-30 12:40:00,107.91,107.95,107.74,107.76,19066.0,100.5732,100.6105,100.4148,100.4334,19066.0
2023-05-30 12:45:00,107.75,107.97,107.72,107.9,30564.0,100.4241,100.6291,100.3961,100.5639,30564.0
2023-05-30 12:50:00,107.91,108.0,107.71,107.93,30208.0,100.5732,100.6571,100.3868,100.5918,30208.0
2023-05-30 12:55:00,107.91,108.06,107.85,108.03,34085.0,100.5732,100.713,100.5173,100.6851,34085.0
2023-05-30 13:00:00,108.05,108.14,107.98,108.06,17259.0,100.7037,100.7876,100.6384,100.713,17259.0
2023-05-30 13:05:00,108.05,108.1,107.94,108.04,23172.0,100.7037,100.7503,100.6012,100.6944,23172.0
2023-05-30 13:10:00,108.08,108.08,107.69,107.76,29142.0,100.7317,100.7317,100.3682,100.4334,29142.0
2023-05-30 13:15:00,107.75,108.12,107.71,108.06,13119.0,100.4241,100.7689,100.3868,100.713,13119.0
2023-05-30 13:20:00,108.11,108.12,107.94,108.01,18198.0,100.7596,100.7689,100.6012,100.6664,18198.0
2023-05-30 13:25:00,108.03,108.04,107.77,107.83,24787.0,100.6851,100.6944,100.4427,100.4986,24787.0
2023-05-30 13:30:00,107.83,108.12,107.77,108.07,14287.0,100.4986,100.7689,100.4427,100.7223,14287.0
2023-05-30 13:35:00,108.06,108.07,107.89,107.91,21087.0,100.713,100.7223,100.5546,100.5732,21087.0
2023-05-30 13:40:00,107.93,108.09,107.91,108.05,16526.0,100.5918,100.741,100.5732,100.7037,16526.0
2023-05-30 13:45:00,108.05,108.18,107.89,107.9,27671.0,100.7037,100.8249,100.5546,100.5639,27671.0
2023-05-30 13:50:00,107.91,107.94,107.81,107.91,22823.0,100.5732,100.6012,100.48,100.5732,22823.0
2023-05-30 13:55:00,107.89,107.89,107.75,107.8,19175.0,100.5546,100.5546,100.4241,100.4707,19175.0
2023-05-30 14:00:00,107.81,107.84,107.66,107.83,16792.0,100.48,100.508,100.3402,100.4986,16792.0
2023-05-30 14:05:00,107.84,107.92,107.78,107.84,20388.0,100.508,100.5825,100.452,100.508,20388.0
2023-05-30 14:10:00,107.82,108.01,107.76,107.98,19390.0,100.4893,100.6664,100.4334,100.6384,19390.0
2023-05-30 14:15:00,107.98,108.1,107.97,108.02,10582.0,100.6384,100.7503,100.6291,100.6757,10582.0
2023-05-30 14:20:00,108.02,108.1,107.94,108.07,20109.0,100.6757,100.7503,100.6012,100.7223,20109.0
2023-05-30 14:25:00,108.06,108.1,107.99,108.08,40545.0,100.713,100.7503,100.6478,100.7317,40545.0
2023-05-30 14:30:00,108.09,108.2,108.07,108.15,8085.0,100.741,100.8435,100.7223,100.7969,8085.0
2023-05-30 14:35:00,108.19,108.24,108.09,108.21,15728.0,100.8342,100.8808,100.741,100.8528,15728.0
2023-05-30 14:40:00,108.23,108.26,108.15,108.22,10106.0,100.8715,100.8994,100.7969,100.8621,10106.0
2023-05-30 14:45:00,108.26,108.26,108.1,108.11,10054.0,100.8994,100.8994,100.7503,100.7596,10054.0
2023-05-30 14:50:00,108.1,108.4,108.03,108.37,31770.0,100.7503,101.0299,100.6851,101.0019,31770.0
2023-05-30 14:55:00,108.35,108.35,108.04,108.07,11580.0,100.9833,100.9833,100.6944,100.7223,11580.0
2023-05-30 15:00:00,108.08,108.11,107.87,107.92,53526.0,100.7317,100.7596,100.5359,100.5825,53526.0
2023-05-30 15:05:00,107.92,107.96,107.83,107.95,16739.0,100.5825,100.6198,100.4986,100.6105,16739.0
2023-05-30 15:10:00,107.97,108.05,107.89,107.95,27902.0,100.6291,100.7037,100.5546,100.6105,27902.0
2023-05-30 15:15:00,107.94,108.14,107.87,107.99,32493.0,100.6012,100.7876,100.5359,100.6478,32493.0
2023-05-30 15:20:00,108.0,108.07,107.94,108.03,12964.0,100.6571,100.7223,100.6012,100.6851,12964.0
2023-05-30 15:25:00,108.03,108.16,107.98,108.08,49042.0,100.6851,100.8062,100.6384,100.7317,49042.0
2023-05-30 15:30:00,108.1,108.33,108.09,108.29,25391.0,100.7503,100.9647,100.741,100.9274,25391.0
2023-05-30 15:35:00,108.3,108.5,108.22,108.4,33705.0,100.9367,101.1231,100.8621,101.0299,33705.0
2023-05-30 15:40:00,108.42,108.42,108.2,108.31,37463.0,101.0485,101.0485,100.8435,100.946,37463.0
2023-05-30 15:45:00,108.32,108.75,108.32,108.56,68416.0,100.9553,101.3561,100.9553,101.179,68416.0
2023-05-30 15:50:00,108.56,108.76,108.54,108.6,70741.0,101.179,101.3654,101.1604,101.2163,70741.0
2023-05-30 15:55:00,108.62,108.98,108.57,108.78,126257.0,101.2349,101.5705,101.1883,101.3841,126257.0
2023-05-31 09:30:00,107.73,108.58,107.6,107.88,83926.0,100.4054,101.1977,100.2843,100.5452,83926.0
2023-05-31 09:35:00,107.89,108.15,107.6,107.63,26048.0,100.5546,100.7969,100.2843,100.3122,26048.0
2023-05-31 09:40:00,107.59,107.64,107.36,107.44,30216.0,100.275,100.3216,100.0606,100.1352,30216.0
2023-05-31 09:45:00,107.45,107.49,106.85,106.91,34546.0,100.1445,100.1818,99.5853,99.6412,34546.0
2023-05-31 09:50:00,106.98,107.39,106.83,107.32,25375.0,99.7064,100.0886,99.5666,100.0233,25375.0
2023-05-31 09:55:00,107.31,107.56,107.15,107.51,14214.0,100.014,100.247,99.8649,100.2004,14214.0
2023-05-31 10:00:00,107.52,107.67,107.26,107.62,42792.0,100.2097,100.3495,99.9674,100.3029,42792.0
2023-05-31 10:05:00,107.63,107.72,107.31,107.63,29075.0,100.3122,100.3961,100.014,100.3122,29075.0
2023-05-31 10:10:00,107.71,107.91,107.54,107.86,32041.0,100.3868,100.5732,100.2284,100.5266,32041.0
2023-05-31 10:15:00,107.83,107.83,107.19,107.3,29588.0,100.4986,100.4986,99.9022,100.0047,29588.0
2023-05-31 10:20:00,107.31,107.65,107.26,107.39,19738.0,100.014,100.3309,99.9674,100.0886,19738.0
2023-05-31 10:25:00,107.36,107.46,107.21,107.31,93028.0,100.0606,100.1538,99.9208,100.014,93028.0
2023-05-31 10:30:00,107.33,107.72,107.19,107.57,26202.0,100.0326,100.3961,99.9022,100.2563,26202.0
2023-05-31 10:35:00,107.58,107.92,107.42,107.92,17620.0,100.2656,100.5825,100.1165,100.5825,17620.0
2023-05-31 10:40:00,107.9,107.95,107.56,107.61,16232.0,100.5639,100.6105,100.247,100.2936,16232.0
2023-05-31 10:45:00,107.61,107.81,107.34,107.41,19841.0,100.2936,100.48,100.042,100.1072,19841.0
2023-05-31 10:50:00,107.4,107.42,107.08,107.38,76703.0,100.0979,100.1165,99.7996,100.0792,76703.0
2023-05-31 10:55:00,107.38,107.58,107.26,107.26,21549.0,100.0792,100.2656,99.9674,99.9674,21549.0
2023-05-31 11:00:00,107.23,107.51,107.22,107.39,12658.0,99.9394,100.2004,99.9301,100.0886,12658.0
2023-05-31 11:05:00,107.39,107.45,107.29,107.33,17318.0,100.0886,100.1445,99.9954,100.0326,17318.0
2023-05-31 11:10:00,107.33,107.35,107.18,107.3,21016.0,100.0326,100.0513,99.8928,100.0047,21016.0
2023-05-31 11:15:00,107.29,107.48,107.25,107.35,16210.0,99.9954,100.1724,99.9581,100.0513,16210.0
2023-05-31 11:20:00,107.36,107.38,107.08,107.11,21119.0,100.0606,100.0792,99.7996,99.8276,21119.0
2023-05-31 11:25:00,107.09,107.29,107.05,107.14,17498.0,99.809,99.9954,99.7717,99.8556,17498.0
2023-05-31 11:30:00,107.15,107.43,107.14,107.33,13815.0,99.8649,100.1258,99.8556,100.0326,13815.0
2023-05-31 11:35:00,107.33,107.33,107.16,107.2,26608.0,100.0326,100.0326,99.8742,99.9115,26608.0
2023-05-31 11:40:00,107.21,107.35,107.16,107.19,14184.0,99.9208,100.0513,99.8742,99.9022,14184.0
2023-05-31 11:45:00,107.17,107.32,107.16,107.25,10923.0,99.8835,100.0233,99.8742,99.9581,10923.0
2023-05-31 11:50:00,107.25,107.37,107.08,107.37,15529.0,99.9581,100.0699,99.7996,100.0699,15529.0
2023-05-31 11:55:00,107.37,107.44,107.19,107.22,14533.0,100.0699,100.1352,99.9022,99.9301,14533.0
2023-05-31 12:00:00,107.22,107.36,107.22,107.3,11979.0,99.9301,100.0606,99.9301,100.0047,11979.0
2023-05-31 12:05:00,107.27,107.29,107.0,107.15,20552.0,99.9767,99.9954,99.7251,99.8649,20552.0
2023-05-31 12:10:00,107.14,107.45,107.14,107.45,19412.0,99.8556,100.1445,99.8556,100.1445,19412.0
2023-05-31 12:15:00,107.47,107.6,107.46,107.52,20657.0,100.1631,100.2843,100.1538,100.2097,20657.0
2023-05-31 12:20:00,107.51,107.73,107.5,107.66,15666.0,100.2004,100.4054,100.1911,100.3402,15666.0
2023-05-31 12:25:00,107.68,107.68,107.47,107.62,17136.0,100.3588,100.3588,100.1631,100.3029,17136.0
2023-05-31 12:30:00,107.57,107.58,107.4,107.53,13994.0,100.2563,100.2656,100.0979,100.219,13994.0
2023-05-31 12:35:00,107.54,107.55,107.35,107.44,12258.0,100.2284,100.2377,100.0513,100.1352,12258.0
2023-05-31 12:40:00,107.46,107.7,107.43,107.61,12684.0,100.1538,100.3775,100.1258,100.2936,12684.0
2023-05-31 12:45:00,107.61,107.7,107.46,107.56,24881.0,100.2936,100.3775,100.1538,100.247,24881.0
2023-05-31 12:50:00,107.54,107.57,107.34,107.35,19588.0,100.2284,100.2563,100.042,100.0513,19588.0
2023-05-31 12:55:00,107.33,107.34,107.21,107.3,14758.0,100.0326,100.042,99.9208,100.0047,14758.0
2023-05-31 13:00:00,107.28,107.44,107.28,107.3,13656.0,99.986,100.1352,99.986,100.0047,13656.0
2023-05-31 13:05:00,107.3,107.41,107.25,107.41,15793.0,100.0047,100.1072,99.9581,100.1072,15793.0
2023-05-31 13:10:00,107.44,107.49,107.37,107.4,13829.0,100.1352,100.1818,100.0699,100.0979,13829.0
2023-05-31 13:15:00,107.43,107.49,107.41,107.46,12788.0,100.1258,100.1818,100.1072,100.1538,12788.0
2023-05-31 13:20:00,107.46,107.47,107.19,107.23,79097.0,100.1538,100.1631,99.9022,99.9394,79097.0
2023-05-31 13:25:00,107.26,107.26,107.06,107.17,21463.0,99.9674,99.9674,99.781,99.8835,21463.0
2023-05-31 13:30:00,107.17,107.28,107.14,107.23,13265.0,99.8835,99.986,99.8556,99.9394,13265.0
2023-05-31 13:35:00,107.22,107.47,107.07,107.47,20757.0,99.9301,100.1631,99.7903,100.1631,20757.0
2023-05-31 13:40:00,107.47,107.55,107.39,107.46,30056.0,100.1631,100.2377,100.0886,100.1538,30056.0
2023-05-31 13:45:00,107.47,107.47,107.22,107.36,18606.0,100.1631,100.1631,99.9301,100.0606,18606.0
2023-05-31 13:50:00,107.38,107.51,107.34,107.45,30616.0,100.0792,100.2004,100.042,100.1445,30616.0
2023-05-31 13:55:00,107.47,107.6,107.46,107.54,9216.0,100.1631,100.2843,100.1538,100.2284,9216.0
2023-05-31 14:00:00,107.55,107.64,107.44,107.53,47687.0,100.2377,100.3216,100.1352,100.219,47687.0
2023-05-31 14:05:00,107.54,107.54,107.31,107.34,24787.0,100.2284,100.2284,100.014,100.042,24787.0
2023-05-31 14:10:00,107.32,107.45,107.31,107.42,15277.0,100.0233,100.1445,100.014,100.1165,15277.0
2023-05-31 14:15:00,107.43,107.45,107.24,107.42,27404.0,100.1258,100.1445,99.9488,100.1165,27404.0
2023-05-31 14:20:00,107.42,107.44,107.35,107.4,21911.0,100.1165,100.1352,100.0513,100.0979,21911.0
2023-05-31 14:25:00,107.42,107.44,107.33,107.39,23642.0,100.1165,100.1352,100.0326,100.0886,23642.0
2023-05-31 14:30:00,107.4,107.54,107.33,107.5,41974.0,100.0979,100.2284,100.0326,100.1911,41974.0
2023-05-31 14:35:00,107.53,107.61,107.48,107.5,22485.0,100.219,100.2936,100.1724,100.1911,22485.0
2023-05-31 14:40:00,107.51,107.56,107.37,107.42,34133.0,100.2004,100.247,100.0699,100.1165,34133.0
2023-05-31 14:45:00,107.44,107.45,107.34,107.36,25981.0,100.1352,100.1445,100.042,100.0606,25981.0
2023-05-31 14:50:00,107.38,107.41,107.24,107.37,50213.0,100.0792,100.1072,99.9488,100.0699,50213.0
2023-05-31 14:55:00,107.36,107.4,107.2,107.34,36893.0,100.0606,100.0979,99.9115,100.042,36893.0
2023-05-31 15:00:00,107.36,107.43,107.28,107.43,21827.0,100.0606,100.1258,99.986,100.1258,21827.0
2023-05-31 15:05:00,107.45,107.45,107.3,107.31,30746.0,100.1445,100.1445,100.0047,100.014,30746.0
2023-05-31 15:10:00,107.31,107.34,107.26,107.34,32071.0,100.014,100.042,99.9674,100.042,32071.0
2023-05-31 15:15:00,107.35,107.35,107.18,107.26,74916.0,100.0513,100.0513,99.8928,99.9674,74916.0
2023-05-31 15:20:00,107.25,107.34,107.23,107.31,50983.0,99.9581,100.042,99.9394,100.014,50983.0
2023-05-31 15:25:00,107.3,107.3,107.19,107.26,50172.0,100.0047,100.0047,99.9022,99.9674,50172.0
2023-05-31 15:30:00,107.25,107.34,107.14,107.33,57348.0,99.9581,100.042,99.8556,100.0326,57348.0
2023-05-31 15:35:00,107.33,107.44,107.29,107.36,54477.0,100.0326,100.1352,99.9954,100.0606,54477.0
2023-05-31 15:40:00,107.37,107.48,107.35,107.45,34248.0,100.0699,100.1724,100.0513,100.1445,34248.0
2023-05-31 15:45:00,107.44,107.44,107.29,107.3,114736.0,100.1352,100.1352,99.9954,100.0047,114736.0
2023-05-31 15:50:00,107.28,107.56,106.81,107.18,173393.0,99.986,100.247,99.548,99.8928,173393.0
2023-05-31 15:55:00,107.2,107.4,107.16,107.29,270857.0,99.9115,100.0979,99.8742,99.9954,270857.0
2023-06-01 09:30:00,107.7,107.73,106.8,106.87,77481.0,100.3775,100.4054,99.5387,99.6039,77481.0
2023-06-01 09:35:00,106.88,107.52,106.88,107.22,77471.0,99.6132,100.2097,99.6132,99.9301,77471.0
2023-06-01 09:40:00,107.3,107.32,106.53,106.83,51320.0,100.0047,100.0233,99.287,99.5666,51320.0
2023-06-01 09:45:00,106.81,107.01,106.39,106.49,25507.0,99.548,99.7344,99.1566,99.2498,25507.0
2023-06-01 09:50:00,106.57,106.85,106.41,106.61,26405.0,99.3243,99.5853,99.1752,99.3616,26405.0
2023-06-01 09:55:00,106.6,106.69,106.32,106.35,14950.0,99.3523,99.4362,99.0913,99.1193,14950.0
2023-06-01 10:00:00,106.45,106.8,106.39,106.69,101820.0,99.2125,99.5387,99.1566,99.4362,101820.0
2023-06-01 10:05:00,106.69,106.89,106.5,106.5,89537.0,99.4362,99.6226,99.2591,99.2591,89537.0
2023-06-01 10:10:00,106.52,106.98,106.5,106.87,60298.0,99.2777,99.7064,99.2591,99.6039,60298.0
2023-06-01 10:15:00,106.86,107.25,106.8,107.04,82324.0,99.5946,99.9581,99.5387,99.7624,82324.0
2023-06-01 10:20:00,107.12,107.48,107.05,107.23,37690.0,99.8369,100.1724,99.7717,99.9394,37690.0
2023-06-01 10:25:00,107.22,107.41,106.91,107.18,51126.0,99.9301,100.1072,99.6412,99.8928,51126.0
2023-06-01 10:30:00,107.18,107.29,107.1,107.29,62331.0,99.8928,99.9954,99.8183,99.9954,62331.0
2023-06-01 10:35:00,107.27,107.52,107.26,107.35,80665.0,99.9767,100.2097,99.9674,100.0513,80665.0
2023-06-01 10:40:00,107.38,107.84,107.34,107.66,52908.0,100.0792,100.508,100.042,100.3402,52908.0
2023-06-01 10:45:00,107.66,107.76,107.44,107.57,97742.0,100.3402,100.4334,100.1352,100.2563,97742.0
2023-06-01 10:50:00,107.57,108.11,107.54,108.09,128191.0,100.2563,100.7596,100.2284,100.741,128191.0
2023-06-01 10:55:00,108.09,108.36,107.9,107.95,54543.0,100.741,100.9926,100.5639,100.6105,54543.0
2023-06-01 11:00:00,107.97,108.03,107.77,107.82,30497.0,100.6291,100.6851,100.4427,100.4893,30497.0
2023-06-01 11:05:00,107.8,107.81,107.67,107.69,38255.0,100.4707,100.48,100.3495,100.3682,38255.0
2023-06-01 11:10:00,107.7,107.88,107.67,107.82,67965.0,100.3775,100.5452,100.3495,100.4893,67965.0
2023-06-01 11:15:00,107.82,108.04,107.81,108.0,99090.0,100.4893,100.6944,100.48,100.6571,99090.0
2023-06-01 11:20:00,108.0,108.57,107.97,108.48,143991.0,100.6571,101.1883,100.6291,101.1045,143991.0
2023-06-01 11:25:00,108.53,108.93,108.38,108.9,49798.0,101.1511,101.5239,101.0113,101.4959,49798.0
2023-06-01 11:30:00,108.93,109.01,108.73,108.79,20690.0,101.5239,101.5984,101.3375,101.3934,20690.0
2023-06-01 11:35:00,108.79,108.9,108.72,108.79,52752.0,101.3934,101.4959,101.3281,101.3934,52752.0
2023-06-01 11:40:00,108.77,109.18,108.75,109.09,76075.0,101.3747,101.7569,101.3561,101.673,76075.0
2023-06-01 11:45:00,109.06,109.17,109.02,109.09,19268.0,101.645,101.7475,101.6077,101.673,19268.0
2023-06-01 11:50:00,109.09,109.09,108.89,109.0,28345.0,101.673,101.673,101.4866,101.5891,28345.0
2023-06-01 11:55:00,109.01,109.19,108.99,109.07,40025.0,101.5984,101.7662,101.5798,101.6543,40025.0
2023-06-01 12:00:00,109.06,109.12,108.97,109.12,43099.0,101.645,101.7009,101.5611,101.7009,43099.0
2023-06-01 12:05:00,109.12,109.51,109.12,109.27,40992.0,101.7009,102.0644,101.7009,101.8407,40992.0
2023-06-01 12:10:00,109.27,109.55,109.25,109.53,19110.0,101.8407,102.1017,101.8221,102.0831,19110.0
2023-06-01 12:15:00,109.5,109.6,109.25,109.56,35123.0,102.0551,102.1483,101.8221,102.111,35123.0
2023-06-01 12:20:00,109.56,109.77,109.52,109.77,33198.0,102.111,102.3067,102.0737,102.3067,33198.0
2023-06-01 12:25:00,109.8,110.0,109.77,109.97,31620.0,102.3347,102.5211,102.3067,102.4931,31620.0
2023-06-01 12:30:00,110.01,110.02,109.85,109.85,27278.0,102.5304,102.5398,102.3813,102.3813,27278.0
2023-06-01 12:35:00,109.91,109.94,109.7,109.72,13311.0,102.4372,102.4652,102.2415,102.2601,13311.0
2023-06-01 12:40:00,109.7,109.84,109.68,109.72,9889.0,102.2415,102.372,102.2229,102.2601,9889.0
2023-06-01 12:45:00,109.72,109.93,109.64,109.92,17552.0,102.2601,102.4559,102.1856,102.4465,17552.0
2023-06-01 12:50:00,109.92,110.05,109.65,109.68,20667.0,102.4465,102.5677,102.1949,102.2229,20667.0
2023-06-01 12:55:00,109.68,109.69,109.42,109.69,18077.0,102.2229,102.2322,101.9805,102.2322,18077.0
2023-06-01 13:00:00,109.72,109.73,109.5,109.63,24458.0,102.2601,102.2695,102.0551,102.1763,24458.0
2023-06-01 13:05:00,109.62,109.68,109.52,109.54,19332.0,102.1669,102.2229,102.0737,102.0924,19332.0
2023-06-01 13:10:00,109.51,109.58,109.46,109.51,14335.0,102.0644,102.1297,102.0178,102.0644,14335.0
2023-06-01 13:15:00,109.49,109.54,109.3,109.41,17133.0,102.0458,102.0924,101.8687,101.9712,17133.0
2023-06-01 13:20:00,109.42,109.52,109.31,109.4,21244.0,101.9805,102.0737,101.878,101.9619,21244.0
2023-06-01 13:25:00,109.41,109.62,109.41,109.61,16438.0,101.9712,102.1669,101.9712,102.1576,16438.0
2023-06-01 13:30:00,109.63,109.63,109.53,109.55,61895.0,102.1763,102.1763,102.0831,102.1017,61895.0
2023-06-01 13:35:00,109.55,109.56,109.42,109.51,28341.0,102.1017,102.111,101.9805,102.0644,28341.0
2023-06-01 13:40:00,109.49,109.69,109.48,109.69,29250.0,102.0458,102.2322,102.0365,102.2322,29250.0
2023-06-01 13:45:00,109.68,109.77,109.54,109.57,46949.0,102.2229,102.3067,102.0924,102.1203,46949.0
2023-06-01 13:50:00,109.57,109.58,109.37,109.47,38683.0,102.1203,102.1297,101.9339,102.0271,38683.0
2023-06-01 13:55:00,109.47,109.54,109.44,109.5,24243.0,102.0271,102.0924,101.9992,102.0551,24243.0
2023-06-01 14:00:00,109.5,109.54,109.41,109.52,19070.0,102.0551,102.0924,101.9712,102.0737,19070.0
2023-06-01 14:05:00,109.53,109.69,109.52,109.61,58223.0,102.0831,102.2322,102.0737,102.1576,58223.0
2023-06-01 14:10:00,109.61,109.61,109.39,109.43,48655.0,102.1576,102.1576,101.9526,101.9899,48655.0
2023-06-01 14:15:00,109.45,109.6,109.43,109.53,35700.0,102.0085,102.1483,101.9899,102.0831,35700.0
2023-06-01 14:20:00,109.55,109.58,109.33,109.33,17435.0,102.1017,102.1297,101.8967,101.8967,17435.0
2023-06-01 14:25:00,109.31,109.52,109.22,109.48,27835.0,101.878,102.0737,101.7941,102.0365,27835.0
2023-06-01 14:30:00,109.45,109.52,109.41,109.42,30480.0,102.0085,102.0737,101.9712,101.9805,30480.0
2023-06-01 14:35:00,109.41,109.49,109.31,109.33,22482.0,101.9712,102.0458,101.878,101.8967,22482.0
2023-06-01 14:40:00,109.32,109.38,109.18,109.19,41621.0,101.8873,101.9433,101.7569,101.7662,41621.0
2023-06-01 14:45:00,109.2,109.26,109.18,109.19,47114.0,101.7755,101.8314,101.7569,101.7662,47114.0
2023-06-01 14:50:00,109.2,109.26,109.05,109.25,57966.0,101.7755,101.8314,101.6357,101.8221,57966.0
2023-06-01 14:55:00,109.28,109.29,109.04,109.19,50139.0,101.8501,101.8594,101.6264,101.7662,50139.0
2023-06-01 15:00:00,109.2,109.22,109.05,109.13,20007.0,101.7755,101.7941,101.6357,101.7103,20007.0
2023-06-01 15:05:00,109.15,109.2,109.01,109.03,20102.0,101.7289,101.7755,101.5984,101.6171,20102.0
2023-06-01 15:10:00,109.03,109.05,108.88,108.92,22493.0,101.6171,101.6357,101.4773,101.5145,22493.0
2023-06-01 15:15:00,108.91,108.96,108.77,108.83,28164.0,101.5052,101.5518,101.3747,101.4307,28164.0
2023-06-01 15:20:00,108.84,108.87,108.69,108.69,29112.0,101.44,101.4679,101.3002,101.3002,29112.0
2023-06-01 15:25:00,108.7,108.7,108.46,108.46,30322.0,101.3095,101.3095,101.0858,101.0858,30322.0
2023-06-01 15:30:00,108.48,108.59,108.36,108.39,41997.0,101.1045,101.207,100.9926,101.0206,41997.0
2023-06-01 15:35:00,108.38,108.42,108.18,108.27,101495.0,101.0113,101.0485,100.8249,100.9087,101495.0
2023-06-01 15:40:00,108.25,108.44,108.25,108.37,78819.0,100.8901,101.0672,100.8901,101.0019,78819.0
2023-06-01 15:45:00,108.39,108.43,108.27,108.33,57495.0,101.0206,101.0579,100.9087,100.9647,57495.0
2023-06-01 15:50:00,108.34,108.34,107.94,108.08,109915.0,100.974,100.974,100.6012,100.7317,109915.0
2023-06-01 15:55:00,108.08,108.17,107.81,108.15,198703.0,100.7317,100.8155,100.48,100.7969,198703.0
2023-06-02 09:30:00,110.79,110.85,110.01,110.18,61737.0,103.2574,103.3133,102.5304,102.6889,61737.0
2023-06-02 09:35:00,110.21,110.39,109.99,110.22,33070.0,102.7168,102.8846,102.5118,102.7262,33070.0
2023-06-02 09:40:00,110.09,110.5,109.98,110.24,18687.0,102.605,102.9871,102.5025,102.7448,18687.0
2023-06-02 09:45:00,110.29,110.7,110.28,110.48,21563.0,102.7914,103.1735,102.7821,102.9685,21563.0
2023-06-02 09:50:00,110.56,110.73,110.34,110.7,12464.0,103.043,103.2015,102.838,103.1735,12464.0
2023-06-02 09:55:00,110.65,110.87,110.34,110.37,14777.0,103.1269,103.332,102.838,102.866,14777.0
2023-06-02 10:00:00,110.45,110.7,110.44,110.53,17413.0,102.9405,103.1735,102.9312,103.0151,17413.0
2023-06-02 10:05:00,110.61,110.72,110.43,110.68,13453.0,103.0896,103.1922,102.9219,103.1549,13453.0
2023-06-02 10:10:00,110.72,110.98,110.61,110.89,10158.0,103.1922,103.4345,103.0896,103.3506,10158.0
2023-06-02 10:15:00,110.86,110.92,110.44,110.52,31225.0,103.3226,103.3786,102.9312,103.0058,31225.0
2023-06-02 10:20:00,110.6,110.82,110.52,110.64,25574.0,103.0803,103.2854,103.0058,103.1176,25574.0
2023-06-02 10:25:00,110.54,110.81,110.47,110.64,21450.0,103.0244,103.276,102.9592,103.1176,21450.0
2023-06-02 10:30:00,110.6,110.74,110.41,110.5,8143.0,103.0803,103.2108,102.9032,102.9871,8143.0
2023-06-02 10:35:00,110.52,110.74,110.51,110.66,8274.0,103.0058,103.2108,102.9964,103.1362,8274.0
2023-06-02 10:40:00,110.59,110.8,110.51,110.68,7169.0,103.071,103.2667,102.9964,103.1549,7169.0
2023-06-02 10:45:00,110.64,110.7,110.36,110.36,10230.0,103.1176,103.1735,102.8566,102.8566,10230.0
2023-06-02 10:50:00,110.34,110.38,110.2,110.28,15096.0,102.838,102.8753,102.7075,102.7821,15096.0
2023-06-02 10:55:00,110.25,110.26,110.05,110.16,12026.0,102.7541,102.7634,102.5677,102.6702,12026.0
2023-06-02 11:00:00,110.18,110.52,110.17,110.49,10187.0,102.6889,103.0058,102.6796,102.9778,10187.0
2023-06-02 11:05:00,110.52,110.56,110.29,110.42,11634.0,103.0058,103.043,102.7914,102.9126,11634.0
2023-06-02 11:10:00,110.49,110.76,110.47,110.76,8870.0,102.9778,103.2294,102.9592,103.2294,8870.0
2023-06-02 11:15:00,110.76,110.94,110.69,110.89,17307.0,103.2294,103.3972,103.1642,103.3506,17307.0
2023-06-02 11:20:00,110.9,110.92,110.67,110.71,13822.0,103.3599,103.3786,103.1456,103.1828,13822.0
2023-06-02 11:25:00,110.68,110.75,110.58,110.73,12038.0,103.1549,103.2201,103.0617,103.2015,12038.0
2023-06-02 11:30:00,110.71,110.78,110.45,110.53,16061.0,103.1828,103.2481,102.9405,103.0151,16061.0
2023-06-02 11:35:00,110.48,110.76,110.44,110.7,15925.0,102.9685,103.2294,102.9312,103.1735,15925.0
2023-06-02 11:40:00,110.69,110.84,110.68,110.72,18637.0,103.1642,103.304,103.1549,103.1922,18637.0
2023-06-02 11:45:00,110.66,110.72,110.61,110.7,6909.0,103.1362,103.1922,103.0896,103.1735,6909.0
2023-06-02 11:50:00,110.68,110.92,110.65,110.87,8676.0,103.1549,103.3786,103.1269,103.332,8676.0
2023-06-02 11:55:00,110.89,111.13,110.88,111.11,12705.0,103.3506,103.5743,103.3413,103.5556,12705.0
2023-06-02 12:00:00,111.09,111.27,111.03,111.27,26586.0,103.537,103.7048,103.4811,103.7048,26586.0
2023-06-02 12:05:00,111.3,111.51,111.26,111.28,21276.0,103.7327,103.9284,103.6954,103.7141,21276.0
2023-06-02 12:10:00,111.27,111.4,111.19,111.35,14667.0,103.7048,103.8259,103.6302,103.7793,14667.0
2023-06-02 12:15:00,111.35,111.41,111.2,111.33,33473.0,103.7793,103.8352,103.6395,103.7607,33473.0
2023-06-02 12:20:00,111.31,111.41,111.22,111.38,12828.0,103.742,103.8352,103.6582,103.8073,12828.0
2023-06-02 12:25:00,111.4,111.74,111.4,111.74,25188.0,103.8259,104.1428,103.8259,104.1428,25188.0
2023-06-02 12:30:00,111.74,111.77,111.54,111.58,37782.0,104.1428,104.1708,103.9564,103.9937,37782.0
2023-06-02 12:35:00,111.56,111.73,111.43,111.68,19640.0,103.975,104.1335,103.8539,104.0869,19640.0
2023-06-02 12:40:00,111.71,111.77,111.62,111.71,15504.0,104.1148,104.1708,104.031,104.1148,15504.0
2023-06-02 12:45:00,111.71,111.85,111.61,111.79,17511.0,104.1148,104.2453,104.0216,104.1894,17511.0
2023-06-02 12:50:00,111.79,111.98,111.77,111.89,11240.0,104.1894,104.3665,104.1708,104.2826,11240.0
2023-06-02 12:55:00,111.89,111.93,111.8,111.81,12116.0,104.2826,104.3199,104.1987,104.208,12116.0
2023-06-02 13:00:00,111.81,111.85,111.54,111.57,39924.0,104.208,104.2453,103.9564,103.9844,39924.0
2023-06-02 13:05:00,111.56,111.73,111.46,111.73,17443.0,103.975,104.1335,103.8818,104.1335,17443.0
2023-06-02 13:10:00,111.73,111.83,111.55,111.75,17287.0,104.1335,104.2267,103.9657,104.1521,17287.0
2023-06-02 13:15:00,111.76,111.97,111.75,111.94,12716.0,104.1614,104.3572,104.1521,104.3292,12716.0
2023-06-02 13:20:00,111.93,112.05,111.89,111.89,26722.0,104.3199,104.4317,104.2826,104.2826,26722.0
2023-06-02 13:25:00,111.89,111.97,111.83,111.94,16187.0,104.2826,104.3572,104.2267,104.3292,16187.0
2023-06-02 13:30:00,111.94,111.98,111.88,111.93,11010.0,104.3292,104.3665,104.2733,104.3199,11010.0
2023-06-02 13:35:00,111.92,111.98,111.85,111.92,18301.0,104.3106,104.3665,104.2453,104.3106,18301.0
2023-06-02 13:40:00,111.92,111.92,111.8,111.85,14780.0,104.3106,104.3106,104.1987,104.2453,14780.0
2023-06-02 13:45:00,111.84,112.01,111.77,111.96,15927.0,104.236,104.3945,104.1708,104.3478,15927.0
2023-06-02 13:50:00,111.97,112.06,111.93,112.03,13764.0,104.3572,104.4411,104.3199,104.4131,13764.0
2023-06-02 13:55:00,112.0,112.03,111.91,111.96,13881.0,104.3851,104.4131,104.3012,104.3478,13881.0
2023-06-02 14:00:00,111.94,112.17,111.9,112.14,13512.0,104.3292,104.5436,104.2919,104.5156,13512.0
2023-06-02 14:05:00,112.13,112.23,112.01,112.18,18773.0,104.5063,104.5995,104.3945,104.5529,18773.0
2023-06-02 14:10:00,112.18,112.2,111.99,112.01,15349.0,104.5529,104.5715,104.3758,104.3945,15349.0
2023-06-02 14:15:00,112.04,112.09,111.7,111.71,24386.0,104.4224,104.469,104.1055,104.1148,24386.0
2023-06-02 14:20:00,111.7,111.86,111.65,111.83,15572.0,104.1055,104.2546,104.0589,104.2267,15572.0
2023-06-02 14:25:00,111.82,112.21,111.69,112.03,50441.0,104.2174,104.5809,104.0962,104.4131,50441.0
2023-06-02 14:30:00,112.08,112.15,111.89,112.09,20674.0,104.4597,104.5249,104.2826,104.469,20674.0
2023-06-02 14:35:00,112.07,112.26,112.03,112.25,19231.0,104.4504,104.6275,104.4131,104.6181,19231.0
2023-06-02 14:40:00,112.27,112.36,112.16,112.32,15609.0,104.6368,104.7207,104.5343,104.6834,15609.0
2023-06-02 14:45:00,112.33,112.4,112.31,112.34,18476.0,104.6927,104.7579,104.6741,104.702,18476.0
2023-06-02 14:50:00,112.33,112.39,112.28,112.3,21705.0,104.6927,104.7486,104.6461,104.6647,21705.0
2023-06-02 14:55:00,112.32,112.38,112.23,112.38,19143.0,104.6834,104.7393,104.5995,104.7393,19143.0
2023-06-02 15:00:00,112.38,112.42,112.28,112.4,15184.0,104.7393,104.7766,104.6461,104.7579,15184.0
2023-06-02 15:05:00,112.4,112.48,112.37,112.42,14503.0,104.7579,104.8325,104.73,104.7766,14503.0
2023-06-02 15:10:00,112.41,112.68,112.38,112.66,16144.0,104.7673,105.0189,104.7393,105.0003,16144.0
2023-06-02 15:15:00,112.67,112.68,112.5,112.58,20745.0,105.0096,105.0189,104.8511,104.9257,20745.0
2023-06-02 15:20:00,112.56,112.65,112.47,112.47,25314.0,104.9071,104.9909,104.8232,104.8232,25314.0
2023-06-02 15:25:00,112.46,112.51,112.28,112.45,19723.0,104.8139,104.8605,104.6461,104.8045,19723.0
2023-06-02 15:30:00,112.45,112.51,112.36,112.36,20730.0,104.8045,104.8605,104.7207,104.7207,20730.0
2023-06-02 15:35:00,112.36,112.39,112.23,112.23,25994.0,104.7207,104.7486,104.5995,104.5995,25994.0
2023-06-02 15:40:00,112.26,112.35,112.11,112.15,32157.0,104.6275,104.7113,104.4877,104.5249,32157.0
2023-06-02 15:45:00,112.16,112.21,111.96,112.11,44833.0,104.5343,104.5809,104.3478,104.4877,44833.0
2023-06-02 15:50:00,112.03,112.11,111.93,112.02,54935.0,104.4131,104.4877,104.3199,104.4038,54935.0
2023-06-02 15:55:00,112.04,112.1,111.89,111.93,109047.0,104.4224,104.4783,104.2826,104.3199,109047.0
2023-06-05 09:30:00,114.17,114.27,113.59,114.0,69792.0,106.4076,106.5008,105.867,106.2492,69792.0
2023-06-05 09:35:00,113.9,114.13,113.75,113.89,14294.0,106.1559,106.3703,106.0161,106.1466,14294.0
2023-06-05 09:40:00,113.79,114.03,113.14,113.16,19488.0,106.0534,106.2771,105.4476,105.4663,19488.0
2023-06-05 09:45:00,113.58,113.67,112.9,112.96,10162.0,105.8577,105.9416,105.2239,105.2799,10162.0
2023-06-05 09:50:00,113.0,113.28,112.94,113.01,1936.0,105.3171,105.5781,105.2612,105.3265,1936.0
2023-06-05 09:55:00,113.02,113.02,112.16,112.32,7784.0,105.3358,105.3358,104.5343,104.6834,7784.0
2023-06-05 10:00:00,112.4,112.67,112.21,112.26,18937.0,104.7579,105.0096,104.5809,104.6275,18937.0
2023-06-05 10:05:00,112.13,112.26,111.7,111.8,14008.0,104.5063,104.6275,104.1055,104.1987,14008.0
2023-06-05 10:10:00,111.72,111.72,111.19,111.59,14348.0,104.1242,104.1242,103.6302,104.003,14348.0
2023-06-05 10:15:00,111.61,111.61,111.22,111.22,18197.0,104.0216,104.0216,103.6582,103.6582,18197.0
2023-06-05 10:20:00,111.34,111.59,111.18,111.2,15780.0,103.77,104.003,103.6209,103.6395,15780.0
2023-06-05 10:25:00,111.16,111.45,110.92,111.35,7316.0,103.6022,103.8725,103.3786,103.7793,7316.0
2023-06-05 10:30:00,111.34,111.38,110.95,110.96,15187.0,103.77,103.8073,103.4065,103.4158,15187.0
2023-06-05 10:35:00,110.94,111.16,110.56,111.16,12288.0,103.3972,103.6022,103.043,103.6022,12288.0
2023-06-05 10:40:00,111.19,111.2,110.8,110.87,19632.0,103.6302,103.6395,103.2667,103.332,19632.0
2023-06-05 10:45:00,110.83,110.83,110.42,110.65,11703.0,103.2947,103.2947,102.9126,103.1269,11703.0
2023-06-05 10:50:00,110.68,110.87,110.49,110.73,9233.0,103.1549,103.332,102.9778,103.2015,9233.0
2023-06-05 10:55:00,110.71,110.75,110.23,110.24,20314.0,103.1828,103.2201,102.7355,102.7448,20314.0
2023-06-05 11:00:00,110.25,110.82,110.17,110.62,77855.0,102.7541,103.2854,102.6796,103.099,77855.0
2023-06-05 11:05:00,110.55,110.84,110.55,110.76,6164.0,103.0337,103.304,103.0337,103.2294,6164.0
2023-06-05 11:10:00,110.76,110.85,110.6,110.68,4672.0,103.2294,103.3133,103.0803,103.1549,4672.0
2023-06-05 11:15:00,110.63,110.76,110.38,110.54,5853.0,103.1083,103.2294,102.8753,103.0244,5853.0
2023-06-05 11:20:00,110.57,110.63,110.41,110.45,9130.0,103.0524,103.1083,102.9032,102.9405,9130.0
2023-06-05 11:25:00,110.44,110.72,110.36,110.68,7849.0,102.9312,103.1922,102.8566,103.1549,7849.0
2023-06-05 11:30:00,110.71,110.81,110.65,110.68,27140.0,103.1828,103.276,103.1269,103.1549,27140.0
2023-06-05 11:35:00,110.65,111.03,110.62,111.03,62177.0,103.1269,103.4811,103.099,103.4811,62177.0
2023-06-05 11:40:00,111.06,111.23,111.01,111.16,13554.0,103.509,103.6675,103.4624,103.6022,13554.0
2023-06-05 11:45:00,111.13,111.4,111.1,111.4,8795.0,103.5743,103.8259,103.5463,103.8259,8795.0
2023-06-05 11:50:00,111.4,111.43,111.24,111.28,9964.0,103.8259,103.8539,103.6768,103.7141,9964.0
2023-06-05 11:55:00,111.34,111.34,111.14,111.17,2796.0,103.77,103.77,103.5836,103.6116,2796.0
2023-06-05 12:00:00,111.19,111.19,111.04,111.1,4366.0,103.6302,103.6302,103.4904,103.5463,4366.0
2023-06-05 12:05:00,111.09,111.38,111.06,111.24,10180.0,103.537,103.8073,103.509,103.6768,10180.0
2023-06-05 12:10:00,111.2,111.35,111.14,111.33,6806.0,103.6395,103.7793,103.5836,103.7607,6806.0
2023-06-05 12:15:00,111.34,111.5,111.31,111.41,6562.0,103.77,103.9191,103.742,103.8352,6562.0
2023-06-05 12:20:00,111.45,111.6,111.42,111.59,12885.0,103.8725,104.0123,103.8446,104.003,12885.0
2023-06-05 12:25:00,111.56,111.71,111.47,111.68,10338.0,103.975,104.1148,103.8912,104.0869,10338.0
2023-06-05 12:30:00,111.7,111.79,111.64,111.76,13244.0,104.1055,104.1894,104.0496,104.1614,13244.0
2023-06-05 12:35:00,111.75,111.75,111.58,111.66,11160.0,104.1521,104.1521,103.9937,104.0682,11160.0
2023-06-05 12:40:00,111.66,111.81,111.62,111.81,14556.0,104.0682,104.208,104.031,104.208,14556.0
2023-06-05 12:45:00,111.77,111.85,111.7,111.76,12985.0,104.1708,104.2453,104.1055,104.1614,12985.0
2023-06-05 12:50:00,111.79,111.79,111.66,111.69,13080.0,104.1894,104.1894,104.0682,104.0962,13080.0
2023-06-05 12:55:00,111.68,111.84,111.61,111.84,11859.0,104.0869,104.236,104.0216,104.236,11859.0
2023-06-05 13:00:00,111.87,111.91,111.7,111.74,15397.0,104.264,104.3012,104.1055,104.1428,15397.0
2023-06-05 13:05:00,111.75,111.95,111.73,111.87,14310.0,104.1521,104.3385,104.1335,104.264,14310.0
2023-06-05 13:10:00,111.92,112.03,111.87,111.91,11200.0,104.3106,104.4131,104.264,104.3012,11200.0
2023-06-05 13:15:00,111.92,112.09,111.88,112.06,38694.0,104.3106,104.469,104.2733,104.4411,38694.0
2023-06-05 13:20:00,112.09,112.15,111.97,112.13,10314.0,104.469,104.5249,104.3572,104.5063,10314.0
2023-06-05 13:25:00,112.11,112.22,111.97,112.04,24877.0,104.4877,104.5902,104.3572,104.4224,24877.0
2023-06-05 13:30:00,112.01,112.03,111.8,111.89,30764.0,104.3945,104.4131,104.1987,104.2826,30764.0
2023-06-05 13:35:00,111.86,112.07,111.71,111.98,8139.0,104.2546,104.4504,104.1148,104.3665,8139.0
2023-06-05 13:40:00,112.03,112.07,111.9,111.91,11819.0,104.4131,104.4504,104.2919,104.3012,11819.0
2023-06-05 13:45:00,111.9,111.95,111.75,111.91,9527.0,104.2919,104.3385,104.1521,104.3012,9527.0
2023-06-05 13:50:00,111.91,112.05,111.91,112.04,6787.0,104.3012,104.4317,104.3012,104.4224,6787.0
2023-06-05 13:55:00,112.04,112.06,111.9,111.9,9920.0,104.4224,104.4411,104.2919,104.2919,9920.0
2023-06-05 14:00:00,111.86,111.86,111.56,111.6,9706.0,104.2546,104.2546,103.975,104.0123,9706.0
2023-06-05 14:05:00,111.6,111.71,111.56,111.66,16876.0,104.0123,104.1148,103.975,104.0682,16876.0
2023-06-05 14:10:00,111.68,111.69,111.58,111.66,19531.0,104.0869,104.0962,103.9937,104.0682,19531.0
2023-06-05 14:15:00,111.65,111.71,111.58,111.64,21151.0,104.0589,104.1148,103.9937,104.0496,21151.0
2023-06-05 14:20:00,111.64,111.68,111.52,111.65,15610.0,104.0496,104.0869,103.9378,104.0589,15610.0
2023-06-05 14:25:00,111.65,111.68,111.47,111.65,15125.0,104.0589,104.0869,103.8912,104.0589,15125.0
2023-06-05 14:30:00,111.67,111.77,111.51,111.62,20328.0,104.0776,104.1708,103.9284,104.031,20328.0
2023-06-05 14:35:00,111.62,111.75,111.5,111.55,22881.0,104.031,104.1521,103.9191,103.9657,22881.0
2023-06-05 14:40:00,111.5,111.54,111.39,111.54,13611.0,103.9191,103.9564,103.8166,103.9564,13611.0
2023-06-05 14:45:00,111.5,111.57,111.35,111.48,14122.0,103.9191,103.9844,103.7793,103.9005,14122.0
2023-06-05 14:50:00,111.5,111.68,111.4,111.66,17465.0,103.9191,104.0869,103.8259,104.0682,17465.0
2023-06-05 14:55:00,111.66,111.79,111.63,111.79,13311.0,104.0682,104.1894,104.0403,104.1894,13311.0
2023-06-05 15:00:00,111.81,111.85,111.63,111.67,20574.0,104.208,104.2453,104.0403,104.0776,20574.0
2023-06-05 15:05:00,111.69,111.69,111.52,111.59,21489.0,104.0962,104.0962,103.9378,104.003,21489.0
2023-06-05 15:10:00,111.59,111.72,111.47,111.72,14950.0,104.003,104.1242,103.8912,104.1242,14950.0
2023-06-05 15:15:00,111.73,111.73,111.54,111.61,15082.0,104.1335,104.1335,103.9564,104.0216,15082.0
2023-06-05 15:20:00,111.59,111.71,111.57,111.57,11333.0,104.003,104.1148,103.9844,103.9844,11333.0
2023-06-05 15:25:00,111.57,111.6,111.39,111.4,20464.0,103.9844,104.0123,103.8166,103.8259,20464.0
2023-06-05 15:30:00,111.39,111.43,111.25,111.3,14601.0,103.8166,103.8539,103.6861,103.7327,14601.0
2023-06-05 15:35:00,111.33,111.53,111.28,111.51,16708.0,103.7607,103.9471,103.7141,103.9284,16708.0
2023-06-05 15:40:00,111.51,111.56,111.43,111.48,33337.0,103.9284,103.975,103.8539,103.9005,33337.0
2023-06-05 15:45:00,111.46,111.51,111.3,111.48,33812.0,103.8818,103.9284,103.7327,103.9005,33812.0
2023-06-05 15:50:00,111.47,111.54,111.38,111.5,55177.0,103.8912,103.9564,103.8073,103.9191,55177.0
2023-06-05 15:55:00,111.47,111.71,111.43,111.65,244443.0,103.8912,104.1148,103.8539,104.0589,244443.0
2023-06-06 09:30:00,109.98,110.63,109.83,110.57,51100.0,102.5025,103.1083,102.3627,103.0524,51100.0
2023-06-06 09:35:00,110.55,111.43,110.5,111.06,12514.0,103.0337,103.8539,102.9871,103.509,12514.0
2023-06-06 09:40:00,111.18,111.43,111.1,111.36,7446.0,103.6209,103.8539,103.5463,103.7886,7446.0
2023-06-06 09:45:00,111.37,111.55,111.1,111.18,14925.0,103.798,103.9657,103.5463,103.6209,14925.0
2023-06-06 09:50:00,111.2,111.38,110.96,110.98,8900.0,103.6395,103.8073,103.4158,103.4345,8900.0
2023-06-06 09:55:00,111.01,111.2,110.75,110.98,29862.0,103.4624,103.6395,103.2201,103.4345,29862.0
2023-06-06 10:00:00,110.98,111.43,110.98,111.29,18476.0,103.4345,103.8539,103.4345,103.7234,18476.0
2023-06-06 10:05:00,111.31,111.66,111.3,111.63,9579.0,103.742,104.0682,103.7327,104.0403,9579.0
2023-06-06 10:10:00,111.55,111.86,111.43,111.8,33372.0,103.9657,104.2546,103.8539,104.1987,33372.0
2023-06-06 10:15:00,111.79,112.13,111.75,112.02,30031.0,104.1894,104.5063,104.1521,104.4038,30031.0
2023-06-06 10:20:00,112.05,112.1,111.93,112.0,12808.0,104.4317,104.4783,104.3199,104.3851,12808.0
2023-06-06 10:25:00,112.04,112.22,112.03,112.17,17627.0,104.4224,104.5902,104.4131,104.5436,17627.0
2023-06-06 10:30:00,112.16,112.24,112.0,112.03,25594.0,104.5343,104.6088,104.3851,104.4131,25594.0
2023-06-06 10:35:00,111.99,112.03,111.78,111.92,33574.0,104.3758,104.4131,104.1801,104.3106,33574.0
2023-06-06 10:40:00,111.92,112.16,111.92,112.04,12864.0,104.3106,104.5343,104.3106,104.4224,12864.0
2023-06-06 10:45:00,112.04,112.38,112.03,112.38,11217.0,104.4224,104.7393,104.4131,104.7393,11217.0
2023-06-06 10:50:00,112.37,112.46,112.29,112.41,13002.0,104.73,104.8139,104.6554,104.7673,13002.0
2023-06-06 10:55:00,112.43,112.46,112.18,112.44,9443.0,104.7859,104.8139,104.5529,104.7952,9443.0
2023-06-06 11:00:00,112.49,112.74,112.42,112.59,38328.0,104.8418,105.0748,104.7766,104.935,38328.0
2023-06-06 11:05:00,112.62,112.66,112.38,112.38,8726.0,104.963,105.0003,104.7393,104.7393,8726.0
2023-06-06 11:10:00,112.37,112.47,112.26,112.28,11020.0,104.73,104.8232,104.6275,104.6461,11020.0
2023-06-06 11:15:00,112.33,112.47,112.29,112.37,8249.0,104.6927,104.8232,104.6554,104.73,8249.0
2023-06-06 11:20:00,112.4,112.4,112.07,112.07,8740.0,104.7579,104.7579,104.4504,104.4504,8740.0
2023-06-06 11:25:00,112.08,112.25,112.0,112.17,17870.0,104.4597,104.6181,104.3851,104.5436,17870.0
2023-06-06 11:30:00,112.18,112.42,112.18,112.32,22485.0,104.5529,104.7766,104.5529,104.6834,22485.0
2023-06-06 11:35:00,112.32,112.58,112.32,112.5,18740.0,104.6834,104.9257,104.6834,104.8511,18740.0
2023-06-06 11:40:00,112.51,112.55,112.41,112.48,26128.0,104.8605,104.8977,104.7673,104.8325,26128.0
2023-06-06 11:45:00,112.53,112.55,112.28,112.45,9289.0,104.8791,104.8977,104.6461,104.8045,9289.0
2023-06-06 11:50:00,112.46,112.56,112.41,112.42,34617.0,104.8139,104.9071,104.7673,104.7766,34617.0
2023-06-06 11:55:00,112.44,112.52,112.26,112.48,30621.0,104.7952,104.8698,104.6275,104.8325,30621.0
2023-06-06 12:00:00,112.46,112.47,111.97,112.0,10672.0,104.8139,104.8232,104.3572,104.3851,10672.0
2023-06-06 12:05:00,111.96,112.09,111.88,111.97,20998.0,104.3478,104.469,104.2733,104.3572,20998.0
2023-06-06 12:10:00,112.0,112.12,111.82,111.95,55502.0,104.3851,104.497,104.2174,104.3385,55502.0
2023-06-06 12:15:00,111.95,112.07,111.81,111.84,73671.0,104.3385,104.4504,104.208,104.236,73671.0
2023-06-06 12:20:00,111.84,111.91,111.76,111.83,4604.0,104.236,104.3012,104.1614,104.2267,4604.0
2023-06-06 12:25:00,111.84,111.99,111.73,111.73,3329.0,104.236,104.3758,104.1335,104.1335,3329.0
2023-06-06 12:30:00,111.75,111.81,111.69,111.76,6429.0,104.1521,104.208,104.0962,104.1614,6429.0
2023-06-06 12:35:00,111.74,111.81,111.65,111.65,5231.0,104.1428,104.208,104.0589,104.0589,5231.0
2023-06-06 12:40:00,111.64,111.86,111.62,111.8,7493.0,104.0496,104.2546,104.031,104.1987,7493.0
2023-06-06 12:45:00,111.82,111.89,111.75,111.86,4693.0,104.2174,104.2826,104.1521,104.2546,4693.0
2023-06-06 12:50:00,111.88,112.02,111.82,111.82,6280.0,104.2733,104.4038,104.2174,104.2174,6280.0
2023-06-06 12:55:00,111.86,111.96,111.83,111.96,5351.0,104.2546,104.3478,104.2267,104.3478,5351.0
2023-06-06 13:00:00,111.94,111.95,111.75,111.91,10818.0,104.3292,104.3385,104.1521,104.3012,10818.0
2023-06-06 13:05:00,111.9,111.96,111.8,111.89,10814.0,104.2919,104.3478,104.1987,104.2826,10814.0
2023-06-06 13:10:00,111.92,112.02,111.92,112.0,6232.0,104.3106,104.4038,104.3106,104.3851,6232.0
2023-06-06 13:15:00,112.0,112.0,111.83,111.92,6753.0,104.3851,104.3851,104.2267,104.3106,6753.0
2023-06-06 13:20:00,111.88,111.9,111.73,111.82,8239.0,104.2733,104.2919,104.1335,104.2174,8239.0
2023-06-06 13:25:00,111.82,111.84,111.67,111.81,5180.0,104.2174,104.236,104.0776,104.208,5180.0
2023-06-06 13:30:00,111.78,111.87,111.71,111.87,12137.0,104.1801,104.264,104.1148,104.264,12137.0
2023-06-06 13:35:00,111.89,111.92,111.67,111.7,12011.0,104.2826,104.3106,104.0776,104.1055,12011.0
2023-06-06 13:40:00,111.68,111.7,111.57,111.66,7981.0,104.0869,104.1055,103.9844,104.0682,7981.0
2023-06-06 13:45:00,111.63,111.64,111.56,111.59,8801.0,104.0403,104.0496,103.975,104.003,8801.0
2023-06-06 13:50:00,111.6,111.84,111.59,111.82,11099.0,104.0123,104.236,104.003,104.2174,11099.0
2023-06-06 13:55:00,111.8,111.8,111.67,111.76,10805.0,104.1987,104.1987,104.0776,104.1614,10805.0
2023-06-06 14:00:00,111.76,111.76,111.6,111.7,10376.0,104.1614,104.1614,104.0123,104.1055,10376.0
2023-06-06 14:05:00,111.73,111.76,111.5,111.54,8545.0,104.1335,104.1614,103.9191,103.9564,8545.0
2023-06-06 14:10:00,111.55,111.65,111.5,111.65,8264.0,103.9657,104.0589,103.9191,104.0589,8264.0
2023-06-06 14:15:00,111.62,111.75,111.58,111.73,8339.0,104.031,104.1521,103.9937,104.1335,8339.0
2023-06-06 14:20:00,111.72,111.79,111.7,111.76,6584.0,104.1242,104.1894,104.1055,104.1614,6584.0
2023-06-06 14:25:00,111.78,112.04,111.77,111.99,11910.0,104.1801,104.4224,104.1708,104.3758,11910.0
2023-06-06 14:30:00,111.98,111.99,111.85,111.85,7407.0,104.3665,104.3758,104.2453,104.2453,7407.0
2023-06-06 14:35:00,111.89,112.04,111.88,112.03,8056.0,104.2826,104.4224,104.2733,104.4131,8056.0
2023-06-06 14:40:00,112.02,112.06,111.94,111.95,19362.0,104.4038,104.4411,104.3292,104.3385,19362.0
2023-06-06 14:45:00,111.95,111.99,111.89,111.91,5370.0,104.3385,104.3758,104.2826,104.3012,5370.0
2023-06-06 14:50:00,111.9,112.05,111.88,112.02,11951.0,104.2919,104.4317,104.2733,104.4038,11951.0
2023-06-06 14:55:00,112.0,112.04,111.98,112.01,18285.0,104.3851,104.4224,104.3665,104.3945,18285.0
2023-06-06 15:00:00,112.01,112.11,112.01,112.05,14101.0,104.3945,104.4877,104.3945,104.4317,14101.0
2023-06-06 15:05:00,112.05,112.09,112.0,112.04,22226.0,104.4317,104.469,104.3851,104.4224,22226.0
2023-06-06 15:10:00,112.04,112.08,112.0,112.03,17882.0,104.4224,104.4597,104.3851,104.4131,17882.0
2023-06-06 15:15:00,112.05,112.19,112.03,112.19,13585.0,104.4317,104.5622,104.4131,104.5622,13585.0
2023-06-06 15:20:00,112.19,112.47,112.19,112.42,33820.0,104.5622,104.8232,104.5622,104.7766,33820.0
2023-06-06 15:25:00,112.42,112.53,112.39,112.53,20530.0,104.7766,104.8791,104.7486,104.8791,20530.0
2023-06-06 15:30:00,112.53,112.69,112.51,112.68,15817.0,104.8791,105.0282,104.8605,105.0189,15817.0
2023-06-06 15:35:00,112.67,112.71,112.46,112.51,32460.0,105.0096,105.0469,104.8139,104.8605,32460.0
2023-06-06 15:40:00,112.5,112.61,112.47,112.59,20948.0,104.8511,104.9537,104.8232,104.935,20948.0
2023-06-06 15:45:00,112.58,112.63,112.48,112.55,26034.0,104.9257,104.9723,104.8325,104.8977,26034.0
2023-06-06 15:50:00,112.56,112.74,112.56,112.62,45595.0,104.9071,105.0748,104.9071,104.963,45595.0
2023-06-06 15:55:00,112.62,112.9,112.56,112.9,200037.0,104.963,105.2239,104.9071,105.2239,200037.0
2023-06-07 09:30:00,113.58,114.03,113.52,114.03,43767.0,105.8577,106.2771,105.8018,106.2771,43767.0
2023-06-07 09:35:00,114.12,114.37,113.79,114.35,21033.0,106.361,106.594,106.0534,106.5754,21033.0
2023-06-07 09:40:00,114.34,114.4,113.91,114.25,17757.0,106.566,106.622,106.1653,106.4822,17757.0
2023-06-07 09:45:00,114.3,114.83,114.21,114.68,24725.0,106.5288,107.0227,106.4449,106.8829,24725.0
2023-06-07 09:50:00,114.68,115.31,114.68,115.26,15938.0,106.8829,107.4701,106.8829,107.4235,15938.0
2023-06-07 09:55:00,115.25,115.58,115.25,115.51,24670.0,107.4142,107.7217,107.4142,107.6565,24670.0
2023-06-07 10:00:00,115.5,115.74,115.4,115.64,18158.0,107.6472,107.8708,107.554,107.7776,18158.0
2023-06-07 10:05:00,115.7,115.86,115.54,115.58,7943.0,107.8336,107.9827,107.6844,107.7217,7943.0
2023-06-07 10:10:00,115.58,115.85,115.53,115.58,18458.0,107.7217,107.9734,107.6751,107.7217,18458.0
2023-06-07 10:15:00,115.53,115.68,115.45,115.59,8678.0,107.6751,107.8149,107.6006,107.731,8678.0
2023-06-07 10:20:00,115.57,115.78,115.53,115.69,8122.0,107.7124,107.9081,107.6751,107.8242,8122.0
2023-06-07 10:25:00,115.7,115.9,115.59,115.73,65092.0,107.8336,108.02,107.731,107.8615,65092.0
2023-06-07 10:30:00,115.69,115.83,115.45,115.56,17591.0,107.8242,107.9547,107.6006,107.7031,17591.0
2023-06-07 10:35:00,115.59,115.76,115.39,115.52,17000.0,107.731,107.8895,107.5446,107.6658,17000.0
2023-06-07 10:40:00,115.49,115.84,115.45,115.72,31852.0,107.6378,107.964,107.6006,107.8522,31852.0
2023-06-07 10:45:00,115.74,115.93,115.61,115.81,28958.0,107.8708,108.0479,107.7497,107.9361,28958.0
2023-06-07 10:50:00,115.83,116.0,115.7,116.0,26597.0,107.9547,108.1132,107.8336,108.1132,26597.0
2023-06-07 10:55:00,116.0,116.04,115.68,115.84,19052.0,108.1132,108.1505,107.8149,107.964,19052.0
2023-06-07 11:00:00,115.88,115.89,115.57,115.59,31359.0,108.0013,108.0106,107.7124,107.731,31359.0
2023-06-07 11:05:00,115.65,115.75,115.55,115.64,11528.0,107.787,107.8802,107.6938,107.7776,11528.0
2023-06-07 11:10:00,115.65,115.83,115.64,115.8,36300.0,107.787,107.9547,107.7776,107.9268,36300.0
2023-06-07 11:15:00,115.8,116.14,115.71,116.0,30274.0,107.9268,108.2437,107.8429,108.1132,30274.0
2023-06-07 11:20:00,115.97,116.09,115.84,115.99,42006.0,108.0852,108.1971,107.964,108.1039,42006.0
2023-06-07 11:25:00,116.02,116.12,115.98,116.04,11776.0,108.1318,108.225,108.0945,108.1505,11776.0
2023-06-07 11:30:00,116.05,116.09,115.9,116.01,17425.0,108.1598,108.1971,108.02,108.1225,17425.0
2023-06-07 11:35:00,115.99,116.18,115.96,115.97,14091.0,108.1039,108.2809,108.0759,108.0852,14091.0
2023-06-07 11:40:00,116.01,116.03,115.84,115.84,14227.0,108.1225,108.1411,107.964,107.964,14227.0
2023-06-07 11:45:00,115.89,115.89,115.79,115.82,7707.0,108.0106,108.0106,107.9174,107.9454,7707.0
2023-06-07 11:50:00,115.86,115.88,115.72,115.8,16432.0,107.9827,108.0013,107.8522,107.9268,16432.0
2023-06-07 11:55:00,115.78,116.15,115.7,116.09,18047.0,107.9081,108.253,107.8336,108.1971,18047.0
2023-06-07 12:00:00,116.11,116.12,115.98,115.99,9808.0,108.2157,108.225,108.0945,108.1039,9808.0
2023-06-07 12:05:00,115.96,116.01,115.84,115.94,14857.0,108.0759,108.1225,107.964,108.0572,14857.0
2023-06-07 12:10:00,115.9,116.04,115.88,115.98,15242.0,108.02,108.1505,108.0013,108.0945,15242.0
2023-06-07 12:15:00,116.0,116.08,115.96,116.06,10344.0,108.1132,108.1877,108.0759,108.1691,10344.0
2023-06-07 12:20:00,116.05,116.22,115.99,116.19,15502.0,108.1598,108.3182,108.1039,108.2903,15502.0
2023-06-07 12:25:00,116.17,116.22,116.12,116.19,13918.0,108.2716,108.3182,108.225,108.2903,13918.0
2023-06-07 12:30:00,116.21,116.25,115.9,115.9,13120.0,108.3089,108.3462,108.02,108.02,13120.0
2023-06-07 12:35:00,115.9,116.04,115.89,116.0,11313.0,108.02,108.1505,108.0106,108.1132,11313.0
2023-06-07 12:40:00,116.02,116.18,115.99,116.11,14172.0,108.1318,108.2809,108.1039,108.2157,14172.0
2023-06-07 12:45:00,116.11,116.17,115.78,115.81,22647.0,108.2157,108.2716,107.9081,107.9361,22647.0
2023-06-07 12:50:00,115.79,115.94,115.74,115.8,54781.0,107.9174,108.0572,107.8708,107.9268,54781.0
2023-06-07 12:55:00,115.81,115.94,115.65,115.93,59334.0,107.9361,108.0572,107.787,108.0479,59334.0
2023-06-07 13:00:00,115.93,116.05,115.87,115.93,44989.0,108.0479,108.1598,107.992,108.0479,44989.0
2023-06-07 13:05:00,115.91,116.12,115.89,116.05,54515.0,108.0293,108.225,108.0106,108.1598,54515.0
2023-06-07 13:10:00,116.06,116.13,115.95,116.04,39143.0,108.1691,108.2343,108.0666,108.1505,39143.0
2023-06-07 13:15:00,116.01,116.05,115.9,115.91,29842.0,108.1225,108.1598,108.02,108.0293,29842.0
2023-06-07 13:20:00,115.9,116.03,115.84,115.96,37358.0,108.02,108.1411,107.964,108.0759,37358.0
2023-06-07 13:25:00,115.95,116.14,115.95,116.08,29492.0,108.0666,108.2437,108.0666,108.1877,29492.0
2023-06-07 13:30:00,116.05,116.14,115.85,115.9,20045.0,108.1598,108.2437,107.9734,108.02,20045.0
2023-06-07 13:35:00,115.91,115.92,115.67,115.84,62470.0,108.0293,108.0386,107.8056,107.964,62470.0
2023-06-07 13:40:00,115.85,116.09,115.82,116.09,37926.0,107.9734,108.1971,107.9454,108.1971,37926.0
2023-06-07 13:45:00,116.07,116.1,115.94,116.03,14995.0,108.1784,108.2064,108.0572,108.1411,14995.0
2023-06-07 13:50:00,116.01,116.11,115.96,116.06,10736.0,108.1225,108.2157,108.0759,108.1691,10736.0
2023-06-07 13:55:00,116.07,116.09,115.99,116.05,13077.0,108.1784,108.1971,108.1039,108.1598,13077.0
2023-06-07 14:00:00,116.07,116.28,116.06,116.21,21004.0,108.1784,108.3741,108.1691,108.3089,21004.0
2023-06-07 14:05:00,116.19,116.31,116.18,116.25,12645.0,108.2903,108.4021,108.2809,108.3462,12645.0
2023-06-07 14:10:00,116.27,116.29,116.1,116.13,20333.0,108.3648,108.3835,108.2064,108.2343,20333.0
2023-06-07 14:15:00,116.14,116.24,116.02,116.23,12539.0,108.2437,108.3369,108.1318,108.3275,12539.0
2023-06-07 14:20:00,116.22,116.33,116.19,116.29,14264.0,108.3182,108.4207,108.2903,108.3835,14264.0
2023-06-07 14:25:00,116.29,116.32,116.2,116.27,20423.0,108.3835,108.4114,108.2996,108.3648,20423.0
2023-06-07 14:30:00,116.26,116.26,115.98,116.05,22897.0,108.3555,108.3555,108.0945,108.1598,22897.0
2023-06-07 14:35:00,116.04,116.18,115.94,116.15,15978.0,108.1505,108.2809,108.0572,108.253,15978.0
2023-06-07 14:40:00,116.14,116.25,116.08,116.21,14957.0,108.2437,108.3462,108.1877,108.3089,14957.0
2023-06-07 14:45:00,116.22,116.34,116.19,116.3,22570.0,108.3182,108.4301,108.2903,108.3928,22570.0
2023-06-07 14:50:00,116.3,116.35,116.21,116.34,12189.0,108.3928,108.4394,108.3089,108.4301,12189.0
2023-06-07 14:55:00,116.37,116.37,116.18,116.18,14804.0,108.458,108.458,108.2809,108.2809,14804.0
2023-06-07 15:00:00,116.17,116.2,116.0,116.08,14864.0,108.2716,108.2996,108.1132,108.1877,14864.0
2023-06-07 15:05:00,116.07,116.13,115.98,115.98,12396.0,108.1784,108.2343,108.0945,108.0945,12396.0
2023-06-07 15:10:00,115.97,116.16,115.9,116.16,17619.0,108.0852,108.2623,108.02,108.2623,17619.0
2023-06-07 15:15:00,116.18,116.3,116.16,116.27,34227.0,108.2809,108.3928,108.2623,108.3648,34227.0
2023-06-07 15:20:00,116.28,116.32,116.23,116.28,34693.0,108.3741,108.4114,108.3275,108.3741,34693.0
2023-06-07 15:25:00,116.28,116.34,116.23,116.34,23224.0,108.3741,108.4301,108.3275,108.4301,23224.0
2023-06-07 15:30:00,116.33,116.37,116.24,116.25,22603.0,108.4207,108.458,108.3369,108.3462,22603.0
2023-06-07 15:35:00,116.26,116.33,116.21,116.27,32423.0,108.3555,108.4207,108.3089,108.3648,32423.0
2023-06-07 15:40:00,116.28,116.32,116.22,116.28,41314.0,108.3741,108.4114,108.3182,108.3741,41314.0
2023-06-07 15:45:00,116.3,116.32,116.23,116.25,50307.0,108.3928,108.4114,108.3275,108.3462,50307.0
2023-06-07 15:50:00,116.28,116.41,116.23,116.23,64015.0,108.3741,108.4953,108.3275,108.3275,64015.0
2023-06-07 15:55:00,116.24,116.31,116.2,116.26,181126.0,108.3369,108.4021,108.2996,108.3555,181126.0
2023-06-08 09:30:00,116.23,116.61,116.2,116.22,26660.0,108.3275,108.6817,108.2996,108.3182,26660.0
2023-06-08 09:35:00,116.14,116.22,115.32,115.51,36091.0,108.2437,108.3182,107.4794,107.6565,36091.0
2023-06-08 09:40:00,115.44,115.66,115.23,115.54,26717.0,107.5912,107.7963,107.3955,107.6844,26717.0
2023-06-08 09:45:00,115.55,115.68,115.19,115.5,37987.0,107.6938,107.8149,107.3582,107.6472,37987.0
2023-06-08 09:50:00,115.55,115.69,115.34,115.64,26812.0,107.6938,107.8242,107.498,107.7776,26812.0
2023-06-08 09:55:00,115.7,115.7,115.43,115.43,20544.0,107.8336,107.8336,107.5819,107.5819,20544.0
2023-06-08 10:00:00,115.39,115.77,115.35,115.71,15194.0,107.5446,107.8988,107.5074,107.8429,15194.0
2023-06-08 10:05:00,115.72,115.72,115.41,115.6,17958.0,107.8522,107.8522,107.5633,107.7404,17958.0
2023-06-08 10:10:00,115.58,115.58,115.12,115.17,12302.0,107.7217,107.7217,107.293,107.3396,12302.0
2023-06-08 10:15:00,115.22,115.59,115.22,115.38,9446.0,107.3862,107.731,107.3862,107.5353,9446.0
2023-06-08 10:20:00,115.37,115.61,115.31,115.56,10010.0,107.526,107.7497,107.4701,107.7031,10010.0
2023-06-08 10:25:00,115.43,115.49,115.29,115.41,19717.0,107.5819,107.6378,107.4514,107.5633,19717.0
2023-06-08 10:30:00,115.46,115.69,115.11,115.21,38805.0,107.6099,107.8242,107.2837,107.3769,38805.0
2023-06-08 10:35:00,115.21,115.48,115.16,115.41,55464.0,107.3769,107.6285,107.3303,107.5633,55464.0
2023-06-08 10:40:00,115.41,115.55,115.38,115.44,18908.0,107.5633,107.6938,107.5353,107.5912,18908.0
2023-06-08 10:45:00,115.44,115.73,115.26,115.73,34991.0,107.5912,107.8615,107.4235,107.8615,34991.0
2023-06-08 10:50:00,115.66,115.67,115.35,115.36,17025.0,107.7963,107.8056,107.5074,107.5167,17025.0
2023-06-08 10:55:00,115.39,115.51,115.14,115.23,22200.0,107.5446,107.6565,107.3116,107.3955,22200.0
2023-06-08 11:00:00,115.23,115.3,114.7,114.75,25626.0,107.3955,107.4608,106.9016,106.9482,25626.0
2023-06-08 11:05:00,114.68,114.93,114.64,114.66,19729.0,106.8829,107.1159,106.8456,106.8643,19729.0
2023-06-08 11:10:00,114.64,114.88,114.63,114.85,29584.0,106.8456,107.0693,106.8363,107.0414,29584.0
2023-06-08 11:15:00,114.85,115.0,114.76,114.94,79589.0,107.0414,107.1812,106.9575,107.1252,79589.0
2023-06-08 11:20:00,114.97,115.26,114.91,115.15,22475.0,107.1532,107.4235,107.0973,107.321,22475.0
2023-06-08 11:25:00,115.17,115.32,115.07,115.18,10554.0,107.3396,107.4794,107.2464,107.3489,10554.0
2023-06-08 11:30:00,115.18,115.24,115.04,115.15,28574.0,107.3489,107.4048,107.2184,107.321,28574.0
2023-06-08 11:35:00,115.19,115.19,114.93,115.0,24201.0,107.3582,107.3582,107.1159,107.1812,24201.0
2023-06-08 11:40:00,114.99,115.01,114.64,114.71,79768.0,107.1718,107.1905,106.8456,106.9109,79768.0
2023-06-08 11:45:00,114.71,114.8,113.75,114.18,87815.0,106.9109,106.9948,106.0161,106.4169,87815.0
2023-06-08 11:50:00,114.21,114.29,113.61,113.87,61823.0,106.4449,106.5194,105.8857,106.128,61823.0
2023-06-08 11:55:00,113.84,114.25,113.71,113.86,127088.0,106.1,106.4822,105.9789,106.1187,127088.0
2023-06-08 12:00:00,113.84,113.97,113.55,113.83,49396.0,106.1,106.2212,105.8297,106.0907,49396.0
2023-06-08 12:05:00,113.85,114.23,113.85,114.18,45403.0,106.1093,106.4635,106.1093,106.4169,45403.0
2023-06-08 12:10:00,114.2,114.73,114.19,114.73,57941.0,106.4356,106.9295,106.4262,106.9295,57941.0
2023-06-08 12:15:00,114.75,114.83,114.4,114.83,27196.0,106.9482,107.0227,106.622,107.0227,27196.0
2023-06-08 12:20:00,114.8,115.15,114.78,115.15,17762.0,106.9948,107.321,106.9761,107.321,17762.0
2023-06-08 12:25:00,115.16,115.69,115.04,115.41,45111.0,107.3303,107.8242,107.2184,107.5633,45111.0
2023-06-08 12:30:00,115.42,115.62,115.37,115.51,18157.0,107.5726,107.759,107.526,107.6565,18157.0
2023-06-08 12:35:00,115.55,115.64,115.27,115.36,15607.0,107.6938,107.7776,107.4328,107.5167,15607.0
2023-06-08 12:40:00,115.37,115.59,115.25,115.56,10970.0,107.526,107.731,107.4142,107.7031,10970.0
2023-06-08 12:45:00,115.57,115.6,115.3,115.33,10201.0,107.7124,107.7404,107.4608,107.4887,10201.0
2023-06-08 12:50:00,115.33,115.59,115.28,115.57,7938.0,107.4887,107.731,107.4421,107.7124,7938.0
2023-06-08 12:55:00,115.61,115.68,115.41,115.49,10264.0,107.7497,107.8149,107.5633,107.6378,10264.0
2023-06-08 13:00:00,115.49,115.58,115.27,115.32,9251.0,107.6378,107.7217,107.4328,107.4794,9251.0
2023-06-08 13:05:00,115.29,115.59,115.26,115.59,12460.0,107.4514,107.731,107.4235,107.731,12460.0
2023-06-08 13:10:00,115.57,115.61,115.46,115.55,10377.0,107.7124,107.7497,107.6099,107.6938,10377.0
2023-06-08 13:15:00,115.56,115.66,115.51,115.6,12198.0,107.7031,107.7963,107.6565,107.7404,12198.0
2023-06-08 13:20:00,115.55,115.57,115.47,115.48,8070.0,107.6938,107.7124,107.6192,107.6285,8070.0
2023-06-08 13:25:00,115.46,115.58,115.36,115.39,8769.0,107.6099,107.7217,107.5167,107.5446,8769.0
2023-06-08 13:30:00,115.36,115.6,115.36,115.55,18287.0,107.5167,107.7404,107.5167,107.6938,18287.0
2023-06-08 13:35:00,115.59,115.75,115.5,115.58,26351.0,107.731,107.8802,107.6472,107.7217,26351.0
2023-06-08 13:40:00,115.6,115.64,115.49,115.6,15136.0,107.7404,107.7776,107.6378,107.7404,15136.0
2023-06-08 13:45:00,115.59,115.63,115.39,115.6,14449.0,107.731,107.7683,107.5446,107.7404,14449.0
2023-06-08 13:50:00,115.56,115.72,115.55,115.67,22236.0,107.7031,107.8522,107.6938,107.8056,22236.0
2023-06-08 13:55:00,115.68,115.68,115.53,115.64,16156.0,107.8149,107.8149,107.6751,107.7776,16156.0
2023-06-08 14:00:00,115.71,115.72,115.62,115.67,7455.0,107.8429,107.8522,107.759,107.8056,7455.0
2023-06-08 14:05:00,115.65,115.76,115.57,115.72,17393.0,107.787,107.8895,107.7124,107.8522,17393.0
2023-06-08 14:10:00,115.72,115.76,115.4,115.5,54603.0,107.8522,107.8895,107.554,107.6472,54603.0
2023-06-08 14:15:00,115.51,115.76,115.51,115.75,41862.0,107.6565,107.8895,107.6565,107.8802,41862.0
2023-06-08 14:20:00,115.75,115.76,115.59,115.64,39682.0,107.8802,107.8895,107.731,107.7776,39682.0
2023-06-08 14:25:00,115.65,115.9,115.64,115.77,20610.0,107.787,108.02,107.7776,107.8988,20610.0
2023-06-08 14:30:00,115.78,115.89,115.69,115.89,24091.0,107.9081,108.0106,107.8242,108.0106,24091.0
2023-06-08 14:35:00,115.9,116.01,115.85,116.01,30947.0,108.02,108.1225,107.9734,108.1225,30947.0
2023-06-08 14:40:00,116.01,116.01,115.78,115.8,32477.0,108.1225,108.1225,107.9081,107.9268,32477.0
2023-06-08 14:45:00,115.78,115.85,115.73,115.78,31452.0,107.9081,107.9734,107.8615,107.9081,31452.0
2023-06-08 14:50:00,115.78,115.88,115.75,115.87,10899.0,107.9081,108.0013,107.8802,107.992,10899.0
2023-06-08 14:55:00,115.82,115.94,115.81,115.92,12593.0,107.9454,108.0572,107.9361,108.0386,12593.0
2023-06-08 15:00:00,115.91,115.91,115.81,115.88,32318.0,108.0293,108.0293,107.9361,108.0013,32318.0
2023-06-08 15:05:00,115.84,115.94,115.84,115.89,26508.0,107.964,108.0572,107.964,108.0106,26508.0
2023-06-08 15:10:00,115.9,115.96,115.86,115.92,34677.0,108.02,108.0759,107.9827,108.0386,34677.0
2023-06-08 15:15:00,115.93,115.97,115.72,115.78,47003.0,108.0479,108.0852,107.8522,107.9081,47003.0
2023-06-08 15:20:00,115.77,115.85,115.7,115.81,47434.0,107.8988,107.9734,107.8336,107.9361,47434.0
2023-06-08 15:25:00,115.81,115.97,115.76,115.9,63335.0,107.9361,108.0852,107.8895,108.02,63335.0
2023-06-08 15:30:00,115.9,116.0,115.81,115.91,84684.0,108.02,108.1132,107.9361,108.0293,84684.0
2023-06-08 15:35:00,115.91,115.94,115.74,115.82,60989.0,108.0293,108.0572,107.8708,107.9454,60989.0
2023-06-08 15:40:00,115.83,115.9,115.78,115.8,37772.0,107.9547,108.02,107.9081,107.9268,37772.0
2023-06-08 15:45:00,115.8,116.04,115.79,115.92,89973.0,107.9268,108.1505,107.9174,108.0386,89973.0
2023-06-08 15:50:00,115.93,116.0,115.64,115.75,139178.0,108.0479,108.1132,107.7776,107.8802,139178.0
2023-06-08 15:55:00,115.75,116.2,115.65,116.15,648938.0,107.8802,108.2996,107.787,108.253,648938.0
2023-06-09 09:30:00,116.13,116.18,115.69,115.95,52141.0,108.2343,108.2809,107.8242,108.0666,52141.0
2023-06-09 09:35:00,115.85,115.97,115.28,115.54,49595.0,107.9734,108.0852,107.4421,107.6844,49595.0
2023-06-09 09:40:00,115.59,115.82,115.16,115.5,17556.0,107.731,107.9454,107.3303,107.6472,17556.0
2023-06-09 09:45:00,115.46,115.65,115.03,115.17,18181.0,107.6099,107.787,107.2091,107.3396,18181.0
2023-06-09 09:50:00,115.23,115.58,115.18,115.58,26294.0,107.3955,107.7217,107.3489,107.7217,26294.0
2023-06-09 09:55:00,115.49,115.61,115.01,115.08,27441.0,107.6378,107.7497,107.1905,107.2557,27441.0
2023-06-09 10:00:00,115.04,115.3,114.98,115.13,32833.0,107.2184,107.4608,107.1625,107.3023,32833.0
2023-06-09 10:05:00,115.15,115.56,115.03,115.56,45867.0,107.321,107.7031,107.2091,107.7031,45867.0
2023-06-09 10:10:00,115.57,115.67,115.19,115.2,34132.0,107.7124,107.8056,107.3582,107.3676,34132.0
2023-06-09 10:15:00,115.23,115.46,115.17,115.38,16438.0,107.3955,107.6099,107.3396,107.5353,16438.0
2023-06-09 10:20:00,115.38,115.68,115.36,115.54,35839.0,107.5353,107.8149,107.5167,107.6844,35839.0
2023-06-09 10:25:00,115.54,115.8,115.47,115.77,19545.0,107.6844,107.9268,107.6192,107.8988,19545.0
2023-06-09 10:30:00,115.79,115.98,115.62,115.71,35009.0,107.9174,108.0945,107.759,107.8429,35009.0
2023-06-09 10:35:00,115.67,116.01,115.66,115.94,12495.0,107.8056,108.1225,107.7963,108.0572,12495.0
2023-06-09 10:40:00,115.98,116.1,115.73,116.0,11746.0,108.0945,108.2064,107.8615,108.1132,11746.0
2023-06-09 10:45:00,115.98,116.18,115.9,116.04,12753.0,108.0945,108.2809,108.02,108.1505,12753.0
2023-06-09 10:50:00,115.98,116.0,115.73,115.84,11456.0,108.0945,108.1132,107.8615,107.964,11456.0
2023-06-09 10:55:00,115.84,116.12,115.75,115.86,21768.0,107.964,108.225,107.8802,107.9827,21768.0
2023-06-09 11:00:00,115.93,115.93,115.6,115.66,23756.0,108.0479,108.0479,107.7404,107.7963,23756.0
2023-06-09 11:05:00,115.67,115.72,115.54,115.54,9782.0,107.8056,107.8522,107.6844,107.6844,9782.0
2023-06-09 11:10:00,115.57,115.6,115.33,115.43,18146.0,107.7124,107.7404,107.4887,107.5819,18146.0
2023-06-09 11:15:00,115.41,115.57,115.34,115.44,12414.0,107.5633,107.7124,107.498,107.5912,12414.0
2023-06-09 11:20:00,115.41,115.49,115.33,115.48,11675.0,107.5633,107.6378,107.4887,107.6285,11675.0
2023-06-09 11:25:00,115.47,115.6,115.33,115.51,19501.0,107.6192,107.7404,107.4887,107.6565,19501.0
2023-06-09 11:30:00,115.54,115.59,115.24,115.59,65322.0,107.6844,107.731,107.4048,107.731,65322.0
2023-06-09 11:35:00,115.64,115.75,115.41,115.43,58946.0,107.7776,107.8802,107.5633,107.5819,58946.0
2023-06-09 11:40:00,115.44,115.69,115.42,115.54,38724.0,107.5912,107.8242,107.5726,107.6844,38724.0
2023-06-09 11:45:00,115.54,115.74,115.44,115.59,41172.0,107.6844,107.8708,107.5912,107.731,41172.0
2023-06-09 11:50:00,115.58,115.6,115.35,115.49,48896.0,107.7217,107.7404,107.5074,107.6378,48896.0
2023-06-09 11:55:00,115.5,115.62,115.38,115.58,13289.0,107.6472,107.759,107.5353,107.7217,13289.0
2023-06-09 12:00:00,115.6,115.74,115.57,115.62,16580.0,107.7404,107.8708,107.7124,107.759,16580.0
2023-06-09 12:05:00,115.59,115.65,115.51,115.53,53872.0,107.731,107.787,107.6565,107.6751,53872.0
2023-06-09 12:10:00,115.53,115.77,115.51,115.65,38753.0,107.6751,107.8988,107.6565,107.787,38753.0
2023-06-09 12:15:00,115.62,115.83,115.59,115.67,49065.0,107.759,107.9547,107.731,107.8056,49065.0
2023-06-09 12:20:00,115.67,115.84,115.6,115.79,49021.0,107.8056,107.964,107.7404,107.9174,49021.0
2023-06-09 12:25:00,115.76,115.76,115.49,115.55,31181.0,107.8895,107.8895,107.6378,107.6938,31181.0
2023-06-09 12:30:00,115.57,115.74,115.56,115.68,7929.0,107.7124,107.8708,107.7031,107.8149,7929.0
2023-06-09 12:35:00,115.66,115.76,115.57,115.63,14795.0,107.7963,107.8895,107.7124,107.7683,14795.0
2023-06-09 12:40:00,115.6,115.75,115.59,115.71,19911.0,107.7404,107.8802,107.731,107.8429,19911.0
2023-06-09 12:45:00,115.68,115.78,115.68,115.72,12646.0,107.8149,107.9081,107.8149,107.8522,12646.0
2023-06-09 12:50:00,115.73,115.75,115.64,115.68,22877.0,107.8615,107.8802,107.7776,107.8149,22877.0
2023-06-09 12:55:00,115.69,115.91,115.63,115.91,24188.0,107.8242,108.0293,107.7683,108.0293,24188.0
2023-06-09 13:00:00,115.91,115.92,115.75,115.77,46482.0,108.0293,108.0386,107.8802,107.8988,46482.0
2023-06-09 13:05:00,115.77,115.95,115.73,115.92,30300.0,107.8988,108.0666,107.8615,108.0386,30300.0
2023-06-09 13:10:00,115.92,116.06,115.87,116.06,21441.0,108.0386,108.1691,107.992,108.1691,21441.0
2023-06-09 13:15:00,116.08,116.1,115.93,116.08,29546.0,108.1877,108.2064,108.0479,108.1877,29546.0
2023-06-09 13:20:00,116.08,116.08,115.57,115.59,25933.0,108.1877,108.1877,107.7124,107.731,25933.0
2023-06-09 13:25:00,115.59,115.76,115.57,115.74,12222.0,107.731,107.8895,107.7124,107.8708,12222.0
2023-06-09 13:30:00,115.7,115.81,115.7,115.77,18280.0,107.8336,107.9361,107.8336,107.8988,18280.0
2023-06-09 13:35:00,115.77,115.77,115.5,115.58,12792.0,107.8988,107.8988,107.6472,107.7217,12792.0
2023-06-09 13:40:00,115.57,115.86,115.56,115.76,15980.0,107.7124,107.9827,107.7031,107.8895,15980.0
2023-06-09 13:45:00,115.76,115.81,115.62,115.71,17276.0,107.8895,107.9361,107.759,107.8429,17276.0
2023-06-09 13:50:00,115.69,115.69,115.5,115.55,24666.0,107.8242,107.8242,107.6472,107.6938,24666.0
2023-06-09 13:55:00,115.57,115.67,115.4,115.67,9651.0,107.7124,107.8056,107.554,107.8056,9651.0
2023-06-09 14:00:00,115.67,115.72,115.5,115.57,25518.0,107.8056,107.8522,107.6472,107.7124,25518.0
2023-06-09 14:05:00,115.57,115.74,115.54,115.65,17934.0,107.7124,107.8708,107.6844,107.787,17934.0
2023-06-09 14:10:00,115.69,115.87,115.68,115.81,12419.0,107.8242,107.992,107.8149,107.9361,12419.0
2023-06-09 14:15:00,115.82,115.84,115.75,115.82,15845.0,107.9454,107.964,107.8802,107.9454,15845.0
2023-06-09 14:20:00,115.82,115.96,115.8,115.94,23174.0,107.9454,108.0759,107.9268,108.0572,23174.0
2023-06-09 14:25:00,115.95,116.01,115.88,115.93,27051.0,108.0666,108.1225,108.0013,108.0479,27051.0
2023-06-09 14:30:00,115.97,116.06,115.94,116.06,34939.0,108.0852,108.1691,108.0572,108.1691,34939.0
2023-06-09 14:35:00,116.04,116.08,115.9,115.91,15826.0,108.1505,108.1877,108.02,108.0293,15826.0
2023-06-09 14:40:00,115.92,116.11,115.92,116.07,14929.0,108.0386,108.2157,108.0386,108.1784,14929.0
2023-06-09 14:45:00,116.08,116.09,115.94,116.0,15061.0,108.1877,108.1971,108.0572,108.1132,15061.0
2023-06-09 14:50:00,116.0,116.06,115.97,116.02,9815.0,108.1132,108.1691,108.0852,108.1318,9815.0
2023-06-09 14:55:00,116.03,116.12,115.99,116.08,12358.0,108.1411,108.225,108.1039,108.1877,12358.0
2023-06-09 15:00:00,116.08,116.14,116.03,116.12,24038.0,108.1877,108.2437,108.1411,108.225,24038.0
2023-06-09 15:05:00,116.11,116.11,116.0,116.0,42121.0,108.2157,108.2157,108.1132,108.1132,42121.0
2023-06-09 15:10:00,116.0,116.01,115.85,116.0,16629.0,108.1132,108.1225,107.9734,108.1132,16629.0
2023-06-09 15:15:00,116.03,116.12,115.93,116.09,27931.0,108.1411,108.225,108.0479,108.1971,27931.0
2023-06-09 15:20:00,116.1,116.18,116.05,116.08,31805.0,108.2064,108.2809,108.1598,108.1877,31805.0
2023-06-09 15:25:00,116.06,116.13,116.0,116.11,18615.0,108.1691,108.2343,108.1132,108.2157,18615.0
2023-06-09 15:30:00,116.11,116.18,115.99,116.13,23569.0,108.2157,108.2809,108.1039,108.2343,23569.0
2023-06-09 15:35:00,116.14,116.14,115.88,116.08,35457.0,108.2437,108.2437,108.0013,108.1877,35457.0
2023-06-09 15:40:00,116.09,116.18,116.07,116.14,26891.0,108.1971,108.2809,108.1784,108.2437,26891.0
2023-06-09 15:45:00,116.06,116.42,116.05,116.27,53282.0,108.1691,108.5046,108.1598,108.3648,53282.0
2023-06-09 15:50:00,116.25,116.28,116.15,116.25,72083.0,108.3462,108.3741,108.253,108.3462,72083.0
2023-06-09 15:55:00,116.26,116.41,116.22,116.26,183787.0,108.3555,108.4953,108.3182,108.3555,183787.0
2023-06-12 09:30:00,114.23,114.92,113.95,114.87,56543.0,106.4635,107.1066,106.2025,107.06,56543.0
2023-06-12 09:35:00,114.85,114.96,114.36,114.4,79622.0,107.0414,107.1439,106.5847,106.622,79622.0
2023-06-12 09:40:00,114.52,115.28,114.52,115.12,10286.0,106.7338,107.4421,106.7338,107.293,10286.0
2023-06-12 09:45:00,115.08,115.41,115.03,115.35,11360.0,107.2557,107.5633,107.2091,107.5074,11360.0
2023-06-12 09:50:00,115.44,115.77,115.39,115.7,10535.0,107.5912,107.8988,107.5446,107.8336,10535.0
2023-06-12 09:55:00,115.66,115.91,115.47,115.59,10963.0,107.7963,108.0293,107.6192,107.731,10963.0
2023-06-12 10:00:00,115.56,115.65,114.42,114.48,12867.0,107.7031,107.787,106.6406,106.6965,12867.0
2023-06-12 10:05:00,114.35,114.45,114.09,114.28,28749.0,106.5754,106.6686,106.333,106.5101,28749.0
2023-06-12 10:10:00,114.4,114.59,114.34,114.59,7131.0,106.622,106.799,106.566,106.799,7131.0
2023-06-12 10:15:00,114.54,114.92,114.45,114.9,13153.0,106.7524,107.1066,106.6686,107.088,13153.0
2023-06-12 10:20:00,114.92,114.92,114.1,114.14,24977.0,107.1066,107.1066,106.3424,106.3796,24977.0
2023-06-12 10:25:00,114.14,114.14,113.66,113.84,54812.0,106.3796,106.3796,105.9323,106.1,54812.0
2023-06-12 10:30:00,113.8,113.89,113.54,113.63,47073.0,106.0627,106.1466,105.8204,105.9043,47073.0
2023-06-12 10:35:00,113.62,113.62,113.1,113.27,33756.0,105.895,105.895,105.4103,105.5688,33756.0
2023-06-12 10:40:00,113.31,113.58,113.31,113.58,16871.0,105.6061,105.8577,105.6061,105.8577,16871.0
2023-06-12 10:45:00,113.53,113.78,113.51,113.67,16958.0,105.8111,106.0441,105.7925,105.9416,16958.0
2023-06-12 10:50:00,113.76,113.97,113.75,113.97,16869.0,106.0255,106.2212,106.0161,106.2212,16869.0
2023-06-12 10:55:00,113.99,114.3,113.97,114.17,17424.0,106.2398,106.5288,106.2212,106.4076,17424.0
2023-06-12 11:00:00,114.21,114.4,114.19,114.36,14560.0,106.4449,106.622,106.4262,106.5847,14560.0
2023-06-12 11:05:00,114.36,114.56,114.34,114.54,19296.0,106.5847,106.7711,106.566,106.7524,19296.0
2023-06-12 11:10:00,114.48,114.67,114.46,114.59,13051.0,106.6965,106.8736,106.6779,106.799,13051.0
2023-06-12 11:15:00,114.58,114.65,114.34,114.37,48642.0,106.7897,106.855,106.566,106.594,48642.0
2023-06-12 11:20:00,114.34,114.44,114.16,114.32,31431.0,106.566,106.6592,106.3983,106.5474,31431.0
2023-06-12 11:25:00,114.28,114.45,114.26,114.3,9528.0,106.5101,106.6686,106.4915,106.5288,9528.0
2023-06-12 11:30:00,114.3,114.38,114.1,114.26,36139.0,106.5288,106.6033,106.3424,106.4915,36139.0
2023-06-12 11:35:00,114.26,114.36,114.23,114.36,36709.0,106.4915,106.5847,106.4635,106.5847,36709.0
2023-06-12 11:40:00,114.33,114.55,114.22,114.46,48588.0,106.5567,106.7618,106.4542,106.6779,48588.0
2023-06-12 11:45:00,114.43,114.64,114.25,114.57,35620.0,106.6499,106.8456,106.4822,106.7804,35620.0
2023-06-12 11:50:00,114.58,114.58,114.28,114.29,24190.0,106.7897,106.7897,106.5101,106.5194,24190.0
2023-06-12 11:55:00,114.28,114.38,114.16,114.36,16640.0,106.5101,106.6033,106.3983,106.5847,16640.0
2023-06-12 12:00:00,114.34,114.52,114.34,114.5,9093.0,106.566,106.7338,106.566,106.7152,9093.0
2023-06-12 12:05:00,114.46,114.59,114.33,114.4,21045.0,106.6779,106.799,106.5567,106.622,21045.0
2023-06-12 12:10:00,114.39,114.58,114.24,114.52,34469.0,106.6126,106.7897,106.4728,106.7338,34469.0
2023-06-12 12:15:00,114.51,114.58,114.33,114.46,26668.0,106.7245,106.7897,106.5567,106.6779,26668.0
2023-06-12 12:20:00,114.46,114.57,114.37,114.57,23803.0,106.6779,106.7804,106.594,106.7804,23803.0
2023-06-12 12:25:00,114.61,114.69,114.52,114.52,34369.0,106.8177,106.8922,106.7338,106.7338,34369.0
2023-06-12 12:30:00,114.53,114.58,114.36,114.46,18204.0,106.7431,106.7897,106.5847,106.6779,18204.0
2023-06-12 12:35:00,114.5,114.63,114.5,114.63,15689.0,106.7152,106.8363,106.7152,106.8363,15689.0
2023-06-12 12:40:00,114.63,114.63,114.56,114.6,17089.0,106.8363,106.8363,106.7711,106.8084,17089.0
2023-06-12 12:45:00,114.61,114.61,114.45,114.59,15570.0,106.8177,106.8177,106.6686,106.799,15570.0
2023-06-12 12:50:00,114.57,114.68,114.51,114.68,25896.0,106.7804,106.8829,106.7245,106.8829,25896.0
2023-06-12 12:55:00,114.67,114.93,114.67,114.9,21586.0,106.8736,107.1159,106.8736,107.088,21586.0
2023-06-12 13:00:00,114.88,114.91,114.76,114.76,7384.0,107.0693,107.0973,106.9575,106.9575,7384.0
2023-06-12 13:05:00,114.81,114.82,114.63,114.78,25276.0,107.0041,107.0134,106.8363,106.9761,25276.0
2023-06-12 13:10:00,114.78,114.78,114.63,114.72,16460.0,106.9761,106.9761,106.8363,106.9202,16460.0
2023-06-12 13:15:00,114.73,114.91,114.67,114.88,14034.0,106.9295,107.0973,106.8736,107.0693,14034.0
2023-06-12 13:20:00,114.86,114.86,114.67,114.8,10350.0,107.0507,107.0507,106.8736,106.9948,10350.0
2023-06-12 13:25:00,114.8,114.8,114.65,114.67,16857.0,106.9948,106.9948,106.855,106.8736,16857.0
2023-06-12 13:30:00,114.64,114.64,114.5,114.57,6172.0,106.8456,106.8456,106.7152,106.7804,6172.0
2023-06-12 13:35:00,114.58,114.63,114.47,114.49,11561.0,106.7897,106.8363,106.6872,106.7058,11561.0
2023-06-12 13:40:00,114.54,114.69,114.52,114.62,12198.0,106.7524,106.8922,106.7338,106.827,12198.0
2023-06-12 13:45:00,114.62,114.7,114.59,114.66,6663.0,106.827,106.9016,106.799,106.8643,6663.0
2023-06-12 13:50:00,114.65,114.86,114.57,114.74,79658.0,106.855,107.0507,106.7804,106.9388,79658.0
2023-06-12 13:55:00,114.74,114.81,114.7,114.73,13167.0,106.9388,107.0041,106.9016,106.9295,13167.0
2023-06-12 14:00:00,114.71,114.74,114.48,114.48,13347.0,106.9109,106.9388,106.6965,106.6965,13347.0
2023-06-12 14:05:00,114.48,114.48,114.36,114.4,25088.0,106.6965,106.6965,106.5847,106.622,25088.0
2023-06-12 14:10:00,114.42,114.43,114.12,114.14,28840.0,106.6406,106.6499,106.361,106.3796,28840.0
2023-06-12 14:15:00,114.14,114.29,114.11,114.18,17151.0,106.3796,106.5194,106.3517,106.4169,17151.0
2023-06-12 14:20:00,114.19,114.35,114.12,114.35,16883.0,106.4262,106.5754,106.361,106.5754,16883.0
2023-06-12 14:25:00,114.38,114.39,114.09,114.09,16518.0,106.6033,106.6126,106.333,106.333,16518.0
2023-06-12 14:30:00,114.11,114.13,113.95,113.95,13197.0,106.3517,106.3703,106.2025,106.2025,13197.0
2023-06-12 14:35:00,113.95,114.07,113.88,113.91,44325.0,106.2025,106.3144,106.1373,106.1653,44325.0
2023-06-12 14:40:00,113.92,113.94,113.84,113.93,20689.0,106.1746,106.1932,106.1,106.1839,20689.0
2023-06-12 14:45:00,113.92,114.02,113.84,113.91,14937.0,106.1746,106.2678,106.1,106.1653,14937.0
2023-06-12 14:50:00,113.94,114.04,113.91,113.98,20153.0,106.1932,106.2864,106.1653,106.2305,20153.0
2023-06-12 14:55:00,113.97,114.06,113.89,113.9,14597.0,106.2212,106.3051,106.1466,106.1559,14597.0
2023-06-12 15:00:00,113.9,114.07,113.87,113.87,31026.0,106.1559,106.3144,106.128,106.128,31026.0
2023-06-12 15:05:00,113.86,113.87,113.65,113.78,21183.0,106.1187,106.128,105.9229,106.0441,21183.0
2023-06-12 15:10:00,113.76,114.09,113.75,114.06,19881.0,106.0255,106.333,106.0161,106.3051,19881.0
2023-06-12 15:15:00,114.07,114.22,114.07,114.1,18951.0,106.3144,106.4542,106.3144,106.3424,18951.0
2023-06-12 15:20:00,114.1,114.12,113.9,114.03,15240.0,106.3424,106.361,106.1559,106.2771,15240.0
2023-06-12 15:25:00,114.05,114.06,113.87,113.91,25696.0,106.2958,106.3051,106.128,106.1653,25696.0
2023-06-12 15:30:00,113.92,114.04,113.92,114.0,35821.0,106.1746,106.2864,106.1746,106.2492,35821.0
2023-06-12 15:35:00,114.01,114.07,113.91,114.06,42029.0,106.2585,106.3144,106.1653,106.3051,42029.0
2023-06-12 15:40:00,114.07,114.24,114.06,114.17,30213.0,106.3144,106.4728,106.3051,106.4076,30213.0
2023-06-12 15:45:00,114.16,114.17,113.98,114.01,63659.0,106.3983,106.4076,106.2305,106.2585,63659.0
2023-06-12 15:50:00,114.04,114.15,113.87,113.95,105032.0,106.2864,106.389,106.128,106.2025,105032.0
2023-06-12 15:55:00,113.95,114.06,113.79,113.92,270929.0,106.2025,106.3051,106.0534,106.1746,270929.0
2023-06-13 09:30:00,113.71,114.21,113.36,114.0,121184.0,105.9789,106.4449,105.6527,106.2492,121184.0
2023-06-13 09:35:00,114.04,114.45,113.95,114.44,49844.0,106.2864,106.6686,106.2025,106.6592,49844.0
2023-06-13 09:40:00,114.45,114.76,114.25,114.68,44531.0,106.6686,106.9575,106.4822,106.8829,44531.0
2023-06-13 09:45:00,114.79,115.38,114.78,115.28,73035.0,106.9854,107.5353,106.9761,107.4421,73035.0
2023-06-13 09:50:00,115.2,115.2,114.9,115.06,43344.0,107.3676,107.3676,107.088,107.2371,43344.0
2023-06-13 09:55:00,114.98,115.25,114.78,115.1,87938.0,107.1625,107.4142,106.9761,107.2744,87938.0
2023-06-13 10:00:00,115.16,115.46,114.8,115.46,63030.0,107.3303,107.6099,106.9948,107.6099,63030.0
2023-06-13 10:05:00,115.47,115.79,115.44,115.76,29686.0,107.6192,107.9174,107.5912,107.8895,29686.0
2023-06-13 10:10:00,115.69,115.91,115.65,115.88,20000.0,107.8242,108.0293,107.787,108.0013,20000.0
2023-06-13 10:15:00,115.88,115.96,115.35,115.48,22539.0,108.0013,108.0759,107.5074,107.6285,22539.0
2023-06-13 10:20:00,115.48,115.7,115.24,115.63,24866.0,107.6285,107.8336,107.4048,107.7683,24866.0
2023-06-13 10:25:00,115.64,115.84,115.57,115.74,10550.0,107.7776,107.964,107.7124,107.8708,10550.0
2023-06-13 10:30:00,115.71,115.78,115.37,115.45,13357.0,107.8429,107.9081,107.526,107.6006,13357.0
2023-06-13 10:35:00,115.48,115.58,115.34,115.37,13767.0,107.6285,107.7217,107.498,107.526,13767.0
2023-06-13 10:40:00,115.4,115.4,115.06,115.08,16302.0,107.554,107.554,107.2371,107.2557,16302.0
2023-06-13 10:45:00,115.04,115.29,115.03,115.12,20238.0,107.2184,107.4514,107.2091,107.293,20238.0
2023-06-13 10:50:00,115.13,115.13,114.58,114.58,23206.0,107.3023,107.3023,106.7897,106.7897,23206.0
2023-06-13 10:55:00,114.57,114.76,114.44,114.51,11102.0,106.7804,106.9575,106.6592,106.7245,11102.0
2023-06-13 11:00:00,114.5,114.8,114.45,114.47,11542.0,106.7152,106.9948,106.6686,106.6872,11542.0
2023-06-13 11:05:00,114.43,114.51,114.22,114.22,10393.0,106.6499,106.7245,106.4542,106.4542,10393.0
2023-06-13 11:10:00,114.29,114.35,114.16,114.17,18541.0,106.5194,106.5754,106.3983,106.4076,18541.0
2023-06-13 11:15:00,114.17,114.38,114.12,114.29,34872.0,106.4076,106.6033,106.361,106.5194,34872.0
2023-06-13 11:20:00,114.3,114.7,114.29,114.54,17247.0,106.5288,106.9016,106.5194,106.7524,17247.0
2023-06-13 11:25:00,114.57,114.71,114.52,114.57,17681.0,106.7804,106.9109,106.7338,106.7804,17681.0
2023-06-13 11:30:00,114.54,114.63,114.46,114.57,18154.0,106.7524,106.8363,106.6779,106.7804,18154.0
2023-06-13 11:35:00,114.57,114.68,114.51,114.67,25383.0,106.7804,106.8829,106.7245,106.8736,25383.0
2023-06-13 11:40:00,114.69,115.04,114.69,114.86,27934.0,106.8922,107.2184,106.8922,107.0507,27934.0
2023-06-13 11:45:00,114.86,114.9,114.69,114.9,33876.0,107.0507,107.088,106.8922,107.088,33876.0
2023-06-13 11:50:00,114.9,115.1,114.89,114.99,16543.0,107.088,107.2744,107.0786,107.1718,16543.0
2023-06-13 11:55:00,114.96,115.01,114.76,114.8,10441.0,107.1439,107.1905,106.9575,106.9948,10441.0
2023-06-13 12:00:00,114.76,114.8,114.61,114.68,46268.0,106.9575,106.9948,106.8177,106.8829,46268.0
2023-06-13 12:05:00,114.66,114.77,114.63,114.68,18893.0,106.8643,106.9668,106.8363,106.8829,18893.0
2023-06-13 12:10:00,114.68,114.85,114.62,114.66,50193.0,106.8829,107.0414,106.827,106.8643,50193.0
2023-06-13 12:15:00,114.64,114.98,114.63,114.97,16861.0,106.8456,107.1625,106.8363,107.1532,16861.0
2023-06-13 12:20:00,114.96,115.04,114.8,114.9,13416.0,107.1439,107.2184,106.9948,107.088,13416.0
2023-06-13 12:25:00,114.88,114.88,114.66,114.66,6965.0,107.0693,107.0693,106.8643,106.8643,6965.0
2023-06-13 12:30:00,114.69,114.8,114.66,114.72,8013.0,106.8922,106.9948,106.8643,106.9202,8013.0
2023-06-13 12:35:00,114.68,114.68,114.48,114.55,16373.0,106.8829,106.8829,106.6965,106.7618,16373.0
2023-06-13 12:40:00,114.59,114.79,114.57,114.71,12704.0,106.799,106.9854,106.7804,106.9109,12704.0
2023-06-13 12:45:00,114.69,114.88,114.66,114.77,12272.0,106.8922,107.0693,106.8643,106.9668,12272.0
2023-06-13 12:50:00,114.77,115.04,114.76,115.04,14688.0,106.9668,107.2184,106.9575,107.2184,14688.0
2023-06-13 12:55:00,115.06,115.09,114.92,115.06,8686.0,107.2371,107.265,107.1066,107.2371,8686.0
2023-06-13 13:00:00,115.04,115.05,114.9,114.93,14287.0,107.2184,107.2278,107.088,107.1159,14287.0
2023-06-13 13:05:00,114.97,115.1,114.93,115.0,15162.0,107.1532,107.2744,107.1159,107.1812,15162.0
2023-06-13 13:10:00,114.99,114.99,114.68,114.69,7357.0,107.1718,107.1718,106.8829,106.8922,7357.0
2023-06-13 13:15:00,114.65,114.7,114.59,114.64,8921.0,106.855,106.9016,106.799,106.8456,8921.0
2023-06-13 13:20:00,114.64,114.83,114.64,114.81,16522.0,106.8456,107.0227,106.8456,107.0041,16522.0
2023-06-13 13:25:00,114.8,114.89,114.75,114.78,8459.0,106.9948,107.0786,106.9482,106.9761,8459.0
2023-06-13 13:30:00,114.75,114.75,114.4,114.41,13465.0,106.9482,106.9482,106.622,106.6313,13465.0
2023-06-13 13:35:00,114.4,114.43,114.26,114.42,12840.0,106.622,106.6499,106.4915,106.6406,12840.0
2023-06-13 13:40:00,114.43,114.58,114.41,114.51,7920.0,106.6499,106.7897,106.6313,106.7245,7920.0
2023-06-13 13:45:00,114.48,114.5,114.37,114.5,12200.0,106.6965,106.7152,106.594,106.7152,12200.0
2023-06-13 13:50:00,114.53,114.59,114.43,114.43,14310.0,106.7431,106.799,106.6499,106.6499,14310.0
2023-06-13 13:55:00,114.45,114.51,114.39,114.45,11758.0,106.6686,106.7245,106.6126,106.6686,11758.0
2023-06-13 14:00:00,114.45,114.5,114.32,114.36,16832.0,106.6686,106.7152,106.5474,106.5847,16832.0
2023-06-13 14:05:00,114.37,114.48,114.33,114.36,17470.0,106.594,106.6965,106.5567,106.5847,17470.0
2023-06-13 14:10:00,114.36,114.46,114.32,114.36,18949.0,106.5847,106.6779,106.5474,106.5847,18949.0
2023-06-13 14:15:00,114.35,114.35,114.21,114.24,14450.0,106.5754,106.5754,106.4449,106.4728,14450.0
2023-06-13 14:20:00,114.26,114.28,114.09,114.12,18910.0,106.4915,106.5101,106.333,106.361,18910.0
2023-06-13 14:25:00,114.08,114.11,113.83,113.87,23966.0,106.3237,106.3517,106.0907,106.128,23966.0
2023-06-13 14:30:00,113.85,113.86,113.62,113.64,21505.0,106.1093,106.1187,105.895,105.9136,21505.0
2023-06-13 14:35:00,113.6,113.84,113.5,113.83,70560.0,105.8763,106.1,105.7831,106.0907,70560.0
2023-06-13 14:40:00,113.83,113.86,113.62,113.63,13597.0,106.0907,106.1187,105.895,105.9043,13597.0
2023-06-13 14:45:00,113.63,113.67,113.55,113.56,9213.0,105.9043,105.9416,105.8297,105.8391,9213.0
2023-06-13 14:50:00,113.57,113.71,113.54,113.59,10232.0,105.8484,105.9789,105.8204,105.867,10232.0
2023-06-13 14:55:00,113.6,113.69,113.51,113.57,14113.0,105.8763,105.9602,105.7925,105.8484,14113.0
2023-06-13 15:00:00,113.56,113.68,113.52,113.53,52619.0,105.8391,105.9509,105.8018,105.8111,52619.0
2023-06-13 15:05:00,113.54,113.69,113.53,113.56,29384.0,105.8204,105.9602,105.8111,105.8391,29384.0
2023-06-13 15:10:00,113.57,113.76,113.53,113.74,17905.0,105.8484,106.0255,105.8111,106.0068,17905.0
2023-06-13 15:15:00,113.73,113.8,113.68,113.74,21610.0,105.9975,106.0627,105.9509,106.0068,21610.0
2023-06-13 15:20:00,113.73,113.82,113.68,113.68,24803.0,105.9975,106.0814,105.9509,105.9509,24803.0
2023-06-13 15:25:00,113.69,113.69,113.57,113.62,12285.0,105.9602,105.9602,105.8484,105.895,12285.0
2023-06-13 15:30:00,113.64,113.68,113.53,113.55,42623.0,105.9136,105.9509,105.8111,105.8297,42623.0
2023-06-13 15:35:00,113.56,113.6,113.27,113.36,28112.0,105.8391,105.8763,105.5688,105.6527,28112.0
2023-06-13 15:40:00,113.39,113.5,113.22,113.23,24999.0,105.6806,105.7831,105.5222,105.5315,24999.0
2023-06-13 15:45:00,113.22,113.22,112.88,112.88,64212.0,105.5222,105.5222,105.2053,105.2053,64212.0
2023-06-13 15:50:00,112.9,112.93,112.68,112.74,80234.0,105.2239,105.2519,105.0189,105.0748,80234.0
2023-06-13 15:55:00,112.72,112.77,112.56,112.73,148960.0,105.0562,105.1028,104.9071,105.0655,148960.0
2023-06-14 09:30:00,113.79,114.28,113.21,114.2,59391.0,106.0534,106.5101,105.5129,106.4356,59391.0
2023-06-14 09:35:00,114.22,114.22,113.82,113.88,10783.0,106.4542,106.4542,106.0814,106.1373,10783.0
2023-06-14 09:40:00,113.9,113.9,113.27,113.43,21587.0,106.1559,106.1559,105.5688,105.7179,21587.0
2023-06-14 09:45:00,113.48,113.53,113.06,113.06,12816.0,105.7645,105.8111,105.3731,105.3731,12816.0
2023-06-14 09:50:00,113.11,113.47,113.06,113.36,20250.0,105.4197,105.7552,105.3731,105.6527,20250.0
2023-06-14 09:55:00,113.27,113.27,112.85,112.88,17440.0,105.5688,105.5688,105.1773,105.2053,17440.0
2023-06-14 10:00:00,112.86,113.14,112.83,112.89,22316.0,105.1867,105.4476,105.1587,105.2146,22316.0
2023-06-14 10:05:00,112.85,112.96,112.56,112.95,25804.0,105.1773,105.2799,104.9071,105.2705,25804.0
2023-06-14 10:10:00,112.9,113.06,112.75,112.75,10838.0,105.2239,105.3731,105.0841,105.0841,10838.0
2023-06-14 10:15:00,112.81,113.2,112.7,113.06,15863.0,105.1401,105.5035,105.0375,105.3731,15863.0
2023-06-14 10:20:00,113.04,113.04,112.62,112.83,10793.0,105.3544,105.3544,104.963,105.1587,10793.0
2023-06-14 10:25:00,112.8,112.81,112.51,112.51,10747.0,105.1307,105.1401,104.8605,104.8605,10747.0
2023-06-14 10:30:00,112.43,112.43,112.05,112.05,22713.0,104.7859,104.7859,104.4317,104.4317,22713.0
2023-06-14 10:35:00,112.06,112.14,111.92,111.98,25905.0,104.4411,104.5156,104.3106,104.3665,25905.0
2023-06-14 10:40:00,111.97,112.14,111.76,111.83,27818.0,104.3572,104.5156,104.1614,104.2267,27818.0
2023-06-14 10:45:00,111.84,112.2,111.84,112.03,29387.0,104.236,104.5715,104.236,104.4131,29387.0
2023-06-14 10:50:00,112.05,112.06,111.69,111.7,14002.0,104.4317,104.4411,104.0962,104.1055,14002.0
2023-06-14 10:55:00,111.65,111.88,111.64,111.88,9721.0,104.0589,104.2733,104.0496,104.2733,9721.0
2023-06-14 11:00:00,111.86,112.16,111.82,111.91,24151.0,104.2546,104.5343,104.2174,104.3012,24151.0
2023-06-14 11:05:00,111.85,111.87,111.67,111.73,8494.0,104.2453,104.264,104.0776,104.1335,8494.0
2023-06-14 11:10:00,111.76,111.77,111.64,111.72,9471.0,104.1614,104.1708,104.0496,104.1242,9471.0
2023-06-14 11:15:00,111.7,111.76,111.51,111.55,32282.0,104.1055,104.1614,103.9284,103.9657,32282.0
2023-06-14 11:20:00,111.55,111.66,111.5,111.59,13996.0,103.9657,104.0682,103.9191,104.003,13996.0
2023-06-14 11:25:00,111.62,111.7,111.18,111.2,15955.0,104.031,104.1055,103.6209,103.6395,15955.0
2023-06-14 11:30:00,111.19,111.28,111.0,111.16,42745.0,103.6302,103.7141,103.4531,103.6022,42745.0
2023-06-14 11:35:00,111.19,111.27,110.61,110.61,42252.0,103.6302,103.7048,103.0896,103.0896,42252.0
2023-06-14 11:40:00,110.54,110.83,110.53,110.7,24795.0,103.0244,103.2947,103.0151,103.1735,24795.0
2023-06-14 11:45:00,110.7,110.98,110.7,110.95,12478.0,103.1735,103.4345,103.1735,103.4065,12478.0
2023-06-14 11:50:00,110.93,110.94,110.67,110.83,16820.0,103.3879,103.3972,103.1456,103.2947,16820.0
2023-06-14 11:55:00,110.82,110.93,110.66,110.81,10424.0,103.2854,103.3879,103.1362,103.276,10424.0
2023-06-14 12:00:00,110.8,110.89,110.53,110.57,24659.0,103.2667,103.3506,103.0151,103.0524,24659.0
2023-06-14 12:05:00,110.59,110.6,110.38,110.59,20214.0,103.071,103.0803,102.8753,103.071,20214.0
2023-06-14 12:10:00,110.57,110.83,110.54,110.83,12076.0,103.0524,103.2947,103.0244,103.2947,12076.0
2023-06-14 12:15:00,110.83,110.95,110.77,110.79,16113.0,103.2947,103.4065,103.2388,103.2574,16113.0
2023-06-14 12:20:00,110.77,110.77,110.5,110.5,13759.0,103.2388,103.2388,102.9871,102.9871,13759.0
2023-06-14 12:25:00,110.51,110.59,110.41,110.44,14906.0,102.9964,103.071,102.9032,102.9312,14906.0
2023-06-14 12:30:00,110.4,110.53,110.23,110.23,46913.0,102.8939,103.0151,102.7355,102.7355,46913.0
2023-06-14 12:35:00,110.21,110.4,110.2,110.36,9751.0,102.7168,102.8939,102.7075,102.8566,9751.0
2023-06-14 12:40:00,110.41,110.44,110.27,110.38,14281.0,102.9032,102.9312,102.7728,102.8753,14281.0
2023-06-14 12:45:00,110.39,110.62,110.34,110.44,18835.0,102.8846,103.099,102.838,102.9312,18835.0
2023-06-14 12:50:00,110.45,110.71,110.41,110.62,15047.0,102.9405,103.1828,102.9032,103.099,15047.0
2023-06-14 12:55:00,110.63,110.72,110.57,110.72,13263.0,103.1083,103.1922,103.0524,103.1922,13263.0
2023-06-14 13:00:00,110.72,110.85,110.69,110.79,9924.0,103.1922,103.3133,103.1642,103.2574,9924.0
2023-06-14 13:05:00,110.77,110.9,110.73,110.8,10881.0,103.2388,103.3599,103.2015,103.2667,10881.0
2023-06-14 13:10:00,110.81,110.81,110.54,110.64,11028.0,103.276,103.276,103.0244,103.1176,11028.0
2023-06-14 13:15:00,110.6,110.71,110.57,110.65,11456.0,103.0803,103.1828,103.0524,103.1269,11456.0
2023-06-14 13:20:00,110.62,110.77,110.57,110.75,10948.0,103.099,103.2388,103.0524,103.2201,10948.0
2023-06-14 13:25:00,110.73,110.77,110.66,110.68,11182.0,103.2015,103.2388,103.1362,103.1549,11182.0
2023-06-14 13:30:00,110.67,110.67,110.49,110.58,10511.0,103.1456,103.1456,102.9778,103.0617,10511.0
2023-06-14 13:35:00,110.57,110.65,110.48,110.59,9036.0,103.0524,103.1269,102.9685,103.071,9036.0
2023-06-14 13:40:00,110.57,110.65,110.4,110.63,37194.0,103.0524,103.1269,102.8939,103.1083,37194.0
2023-06-14 13:45:00,110.63,110.83,110.59,110.81,13345.0,103.1083,103.2947,103.071,103.276,13345.0
2023-06-14 13:50:00,110.8,110.87,110.7,110.83,13186.0,103.2667,103.332,103.1735,103.2947,13186.0
2023-06-14 13:55:00,110.81,110.83,110.57,110.57,20725.0,103.276,103.2947,103.0524,103.0524,20725.0
2023-06-14 14:00:00,110.52,110.57,109.99,110.2,40979.0,103.0058,103.0524,102.5118,102.7075,40979.0
2023-06-14 14:05:00,110.22,110.27,109.96,110.25,30525.0,102.7262,102.7728,102.4838,102.7541,30525.0
2023-06-14 14:10:00,110.26,110.31,110.01,110.21,16051.0,102.7634,102.81,102.5304,102.7168,16051.0
2023-06-14 14:15:00,110.16,110.21,109.98,110.12,23678.0,102.6702,102.7168,102.5025,102.633,23678.0
2023-06-14 14:20:00,110.1,110.26,109.99,110.1,20499.0,102.6143,102.7634,102.5118,102.6143,20499.0
2023-06-14 14:25:00,110.08,110.15,110.0,110.07,12261.0,102.5957,102.6609,102.5211,102.5864,12261.0
2023-06-14 14:30:00,110.05,110.23,109.95,110.0,28850.0,102.5677,102.7355,102.4745,102.5211,28850.0
2023-06-14 14:35:00,110.06,110.2,110.0,110.01,15029.0,102.577,102.7075,102.5211,102.5304,15029.0
2023-06-14 14:40:00,110.03,110.3,109.99,110.25,19087.0,102.5491,102.8007,102.5118,102.7541,19087.0
2023-06-14 14:45:00,110.31,110.31,110.05,110.23,15352.0,102.81,102.81,102.5677,102.7355,15352.0
2023-06-14 14:50:00,110.25,110.28,109.93,110.08,87532.0,102.7541,102.7821,102.4559,102.5957,87532.0
2023-06-14 14:55:00,110.07,110.2,109.99,110.01,26046.0,102.5864,102.7075,102.5118,102.5304,26046.0
2023-06-14 15:00:00,110.07,110.19,110.01,110.09,12813.0,102.5864,102.6982,102.5304,102.605,12813.0
2023-06-14 15:05:00,110.1,110.37,110.1,110.24,72168.0,102.6143,102.866,102.6143,102.7448,72168.0
2023-06-14 15:10:00,110.24,110.43,110.15,110.2,18625.0,102.7448,102.9219,102.6609,102.7075,18625.0
2023-06-14 15:15:00,110.19,110.19,109.91,110.05,91158.0,102.6982,102.6982,102.4372,102.5677,91158.0
2023-06-14 15:20:00,110.04,110.36,110.0,110.13,103215.0,102.5584,102.8566,102.5211,102.6423,103215.0
2023-06-14 15:25:00,110.13,110.37,110.13,110.22,25273.0,102.6423,102.866,102.6423,102.7262,25273.0
2023-06-14 15:30:00,110.21,110.52,110.04,110.52,31182.0,102.7168,103.0058,102.5584,103.0058,31182.0
2023-06-14 15:35:00,110.5,110.81,110.48,110.73,39987.0,102.9871,103.276,102.9685,103.2015,39987.0
2023-06-14 15:40:00,110.76,110.78,110.48,110.53,30299.0,103.2294,103.2481,102.9685,103.0151,30299.0
2023-06-14 15:45:00,110.51,110.55,110.27,110.27,50048.0,102.9964,103.0337,102.7728,102.7728,50048.0
2023-06-14 15:50:00,110.27,110.6,110.03,110.54,116384.0,102.7728,103.0803,102.5491,103.0244,116384.0
2023-06-14 15:55:00,110.54,110.75,110.52,110.66,185995.0,103.0244,103.2201,103.0058,103.1362,185995.0
2023-06-15 09:30:00,111.52,111.52,110.77,111.29,38498.0,103.9378,103.9378,103.2388,103.7234,38498.0
2023-06-15 09:35:00,111.28,112.43,111.2,112.35,22808.0,103.7141,104.7859,103.6395,104.7113,22808.0
2023-06-15 09:40:00,112.43,112.51,111.94,112.06,25657.0,104.7859,104.8605,104.3292,104.4411,25657.0
2023-06-15 09:45:00,112.1,112.2,112.0,112.17,16627.0,104.4783,104.5715,104.3851,104.5436,16627.0
2023-06-15 09:50:00,112.14,112.32,111.72,111.73,19075.0,104.5156,104.6834,104.1242,104.1335,19075.0
2023-06-15 09:55:00,111.7,112.03,111.69,111.97,17251.0,104.1055,104.4131,104.0962,104.3572,17251.0
2023-06-15 10:00:00,111.95,112.28,111.8,112.24,46035.0,104.3385,104.6461,104.1987,104.6088,46035.0
2023-06-15 10:05:00,112.21,112.39,112.09,112.36,4310.0,104.5809,104.7486,104.469,104.7207,4310.0
2023-06-15 10:10:00,112.17,112.26,112.06,112.19,7537.0,104.5436,104.6275,104.4411,104.5622,7537.0
2023-06-15 10:15:00,112.19,112.19,112.0,112.16,14358.0,104.5622,104.5622,104.3851,104.5343,14358.0
2023-06-15 10:20:00,112.14,112.16,111.8,111.8,7688.0,104.5156,104.5343,104.1987,104.1987,7688.0
2023-06-15 10:25:00,111.83,111.96,111.66,111.73,10112.0,104.2267,104.3478,104.0682,104.1335,10112.0
2023-06-15 10:30:00,111.84,112.26,111.82,112.26,9112.0,104.236,104.6275,104.2174,104.6275,9112.0
2023-06-15 10:35:00,112.23,112.3,112.02,112.03,7167.0,104.5995,104.6647,104.4038,104.4131,7167.0
2023-06-15 10:40:00,112.01,112.26,111.95,112.26,7891.0,104.3945,104.6275,104.3385,104.6275,7891.0
2023-06-15 10:45:00,112.21,112.38,112.12,112.3,6990.0,104.5809,104.7393,104.497,104.6647,6990.0
2023-06-15 10:50:00,112.29,112.35,112.17,112.17,11958.0,104.6554,104.7113,104.5436,104.5436,11958.0
2023-06-15 10:55:00,112.14,112.4,112.05,112.4,16933.0,104.5156,104.7579,104.4317,104.7579,16933.0
2023-06-15 11:00:00,112.4,112.63,112.39,112.58,13976.0,104.7579,104.9723,104.7486,104.9257,13976.0
2023-06-15 11:05:00,112.58,112.68,112.47,112.65,11517.0,104.9257,105.0189,104.8232,104.9909,11517.0
2023-06-15 11:10:00,112.64,112.94,112.61,112.83,26742.0,104.9816,105.2612,104.9537,105.1587,26742.0
2023-06-15 11:15:00,112.87,113.17,112.83,113.04,17001.0,105.196,105.4756,105.1587,105.3544,17001.0
2023-06-15 11:20:00,113.05,113.47,113.05,113.31,20056.0,105.3637,105.7552,105.3637,105.6061,20056.0
2023-06-15 11:25:00,113.3,113.32,113.2,113.28,6771.0,105.5967,105.6154,105.5035,105.5781,6771.0
2023-06-15 11:30:00,113.26,113.29,113.03,113.04,8938.0,105.5595,105.5874,105.3451,105.3544,8938.0
2023-06-15 11:35:00,113.05,113.2,112.96,113.16,17505.0,105.3637,105.5035,105.2799,105.4663,17505.0
2023-06-15 11:40:00,113.17,113.17,112.89,112.9,13951.0,105.4756,105.4756,105.2146,105.2239,13951.0
2023-06-15 11:45:00,112.92,112.93,112.8,112.83,14079.0,105.2426,105.2519,105.1307,105.1587,14079.0
2023-06-15 11:50:00,112.86,112.94,112.8,112.92,11384.0,105.1867,105.2612,105.1307,105.2426,11384.0
2023-06-15 11:55:00,112.94,112.97,112.76,112.87,10142.0,105.2612,105.2892,105.0935,105.196,10142.0
2023-06-15 12:00:00,112.87,112.88,112.61,112.71,15377.0,105.196,105.2053,104.9537,105.0469,15377.0
2023-06-15 12:05:00,112.73,112.85,112.66,112.81,6164.0,105.0655,105.1773,105.0003,105.1401,6164.0
2023-06-15 12:10:00,112.79,112.81,112.49,112.53,7936.0,105.1214,105.1401,104.8418,104.8791,7936.0
2023-06-15 12:15:00,112.51,112.54,112.4,112.49,9192.0,104.8605,104.8884,104.7579,104.8418,9192.0
2023-06-15 12:20:00,112.49,112.51,112.23,112.24,6629.0,104.8418,104.8605,104.5995,104.6088,6629.0
2023-06-15 12:25:00,112.32,112.54,112.27,112.48,14917.0,104.6834,104.8884,104.6368,104.8325,14917.0
2023-06-15 12:30:00,112.46,112.48,112.33,112.33,9431.0,104.8139,104.8325,104.6927,104.6927,9431.0
2023-06-15 12:35:00,112.38,112.42,112.25,112.26,13898.0,104.7393,104.7766,104.6181,104.6275,13898.0
2023-06-15 12:40:00,112.26,112.31,112.2,112.25,12389.0,104.6275,104.6741,104.5715,104.6181,12389.0
2023-06-15 12:45:00,112.23,112.23,112.06,112.09,10435.0,104.5995,104.5995,104.4411,104.469,10435.0
2023-06-15 12:50:00,112.07,112.07,111.94,111.95,16596.0,104.4504,104.4504,104.3292,104.3385,16596.0
2023-06-15 12:55:00,111.96,111.99,111.86,111.95,23894.0,104.3478,104.3758,104.2546,104.3385,23894.0
2023-06-15 13:00:00,111.92,111.93,111.74,111.75,13613.0,104.3106,104.3199,104.1428,104.1521,13613.0
2023-06-15 13:05:00,111.73,111.74,111.54,111.55,22923.0,104.1335,104.1428,103.9564,103.9657,22923.0
2023-06-15 13:10:00,111.57,111.75,111.57,111.68,31262.0,103.9844,104.1521,103.9844,104.0869,31262.0
2023-06-15 13:15:00,111.67,111.74,111.62,111.64,14369.0,104.0776,104.1428,104.031,104.0496,14369.0
2023-06-15 13:20:00,111.66,111.75,111.61,111.61,12143.0,104.0682,104.1521,104.0216,104.0216,12143.0
2023-06-15 13:25:00,111.61,111.73,111.54,111.71,8318.0,104.0216,104.1335,103.9564,104.1148,8318.0
2023-06-15 13:30:00,111.73,112.01,111.71,112.01,5859.0,104.1335,104.3945,104.1148,104.3945,5859.0
2023-06-15 13:35:00,111.99,112.07,111.93,112.07,7344.0,104.3758,104.4504,104.3199,104.4504,7344.0
2023-06-15 13:40:00,112.09,112.14,112.0,112.13,4155.0,104.469,104.5156,104.3851,104.5063,4155.0
2023-06-15 13:45:00,112.12,112.3,112.09,112.3,5644.0,104.497,104.6647,104.469,104.6647,5644.0
2023-06-15 13:50:00,112.31,112.39,112.24,112.27,6350.0,104.6741,104.7486,104.6088,104.6368,6350.0
2023-06-15 13:55:00,112.25,112.31,112.14,112.19,9679.0,104.6181,104.6741,104.5156,104.5622,9679.0
2023-06-15 14:00:00,112.21,112.23,112.03,112.06,7326.0,104.5809,104.5995,104.4131,104.4411,7326.0
2023-06-15 14:05:00,112.09,112.18,112.01,112.12,11415.0,104.469,104.5529,104.3945,104.497,11415.0
2023-06-15 14:10:00,112.1,112.24,112.09,112.11,14765.0,104.4783,104.6088,104.469,104.4877,14765.0
2023-06-15 14:15:00,112.11,112.13,111.89,111.89,14613.0,104.4877,104.5063,104.2826,104.2826,14613.0
2023-06-15 14:20:00,111.89,111.99,111.83,111.96,6542.0,104.2826,104.3758,104.2267,104.3478,6542.0
2023-06-15 14:25:00,111.94,112.04,111.9,112.03,8856.0,104.3292,104.4224,104.2919,104.4131,8856.0
2023-06-15 14:30:00,112.03,112.15,111.97,112.08,14183.0,104.4131,104.5249,104.3572,104.4597,14183.0
2023-06-15 14:35:00,112.09,112.21,112.09,112.15,9387.0,104.469,104.5809,104.469,104.5249,9387.0
2023-06-15 14:40:00,112.14,112.14,111.99,112.04,7932.0,104.5156,104.5156,104.3758,104.4224,7932.0
2023-06-15 14:45:00,112.03,112.07,111.98,112.05,6321.0,104.4131,104.4504,104.3665,104.4317,6321.0
2023-06-15 14:50:00,112.05,112.16,112.04,112.15,8426.0,104.4317,104.5343,104.4224,104.5249,8426.0
2023-06-15 14:55:00,112.2,112.35,112.18,112.33,39697.0,104.5715,104.7113,104.5529,104.6927,39697.0
2023-06-15 15:00:00,112.33,112.38,112.24,112.27,19573.0,104.6927,104.7393,104.6088,104.6368,19573.0
2023-06-15 15:05:00,112.28,112.31,112.15,112.23,10465.0,104.6461,104.6741,104.5249,104.5995,10465.0
2023-06-15 15:10:00,112.23,112.23,112.09,112.13,11594.0,104.5995,104.5995,104.469,104.5063,11594.0
2023-06-15 15:15:00,112.16,112.18,112.0,112.02,11263.0,104.5343,104.5529,104.3851,104.4038,11263.0
2023-06-15 15:20:00,111.97,112.0,111.87,111.94,9261.0,104.3572,104.3851,104.264,104.3292,9261.0
2023-06-15 15:25:00,111.91,111.97,111.8,111.96,7241.0,104.3012,104.3572,104.1987,104.3478,7241.0
2023-06-15 15:30:00,111.97,112.02,111.9,111.94,17615.0,104.3572,104.4038,104.2919,104.3292,17615.0
2023-06-15 15:35:00,111.95,111.96,111.79,111.83,26405.0,104.3385,104.3478,104.1894,104.2267,26405.0
2023-06-15 15:40:00,111.85,112.05,111.84,112.0,40354.0,104.2453,104.4317,104.236,104.3851,40354.0
2023-06-15 15:45:00,111.97,112.1,111.92,112.01,31390.0,104.3572,104.4783,104.3106,104.3945,31390.0
2023-06-15 15:50:00,112.04,112.11,111.96,111.98,49723.0,104.4224,104.4877,104.3478,104.3665,49723.0
2023-06-15 15:55:00,111.98,111.98,111.48,111.73,152622.0,104.3665,104.3665,103.9005,104.1335,152622.0
2023-06-16 09:30:00,112.96,113.12,111.72,113.12,712686.0,105.2799,105.429,104.1242,105.429,712686.0
2023-06-16 09:35:00,113.21,113.27,112.83,113.15,24285.0,105.5129,105.5688,105.1587,105.4569,24285.0
2023-06-16 09:40:00,113.16,113.26,112.84,113.19,17282.0,105.4663,105.5595,105.168,105.4942,17282.0
2023-06-16 09:45:00,113.19,113.28,112.69,113.27,21508.0,105.4942,105.5781,105.0282,105.5688,21508.0
2023-06-16 09:50:00,113.26,113.44,113.05,113.38,22654.0,105.5595,105.7272,105.3637,105.6713,22654.0
2023-06-16 09:55:00,113.38,113.58,113.3,113.57,18304.0,105.6713,105.8577,105.5967,105.8484,18304.0
2023-06-16 10:00:00,113.57,113.87,113.57,113.77,23179.0,105.8484,106.128,105.8484,106.0348,23179.0
2023-06-16 10:05:00,113.81,113.82,113.41,113.54,16619.0,106.0721,106.0814,105.6993,105.8204,16619.0
2023-06-16 10:10:00,113.54,113.81,113.39,113.41,21982.0,105.8204,106.0721,105.6806,105.6993,21982.0
2023-06-16 10:15:00,113.39,113.59,113.24,113.26,11029.0,105.6806,105.867,105.5408,105.5595,11029.0
2023-06-16 10:20:00,113.25,113.53,113.25,113.34,9334.0,105.5501,105.8111,105.5501,105.634,9334.0
2023-06-16 10:25:00,113.36,113.46,113.26,113.27,31901.0,105.6527,105.7459,105.5595,105.5688,31901.0
2023-06-16 10:30:00,113.28,113.47,113.25,113.46,14755.0,105.5781,105.7552,105.5501,105.7459,14755.0
2023-06-16 10:35:00,113.43,113.43,112.96,112.96,27899.0,105.7179,105.7179,105.2799,105.2799,27899.0
2023-06-16 10:40:00,112.95,112.95,112.49,112.49,11392.0,105.2705,105.2705,104.8418,104.8418,11392.0
2023-06-16 10:45:00,112.51,112.74,112.51,112.69,12091.0,104.8605,105.0748,104.8605,105.0282,12091.0
2023-06-16 10:50:00,112.68,112.92,112.68,112.92,18046.0,105.0189,105.2426,105.0189,105.2426,18046.0
2023-06-16 10:55:00,112.9,113.0,112.83,113.0,19759.0,105.2239,105.3171,105.1587,105.3171,19759.0
2023-06-16 11:00:00,112.98,112.99,112.67,112.76,15559.0,105.2985,105.3078,105.0096,105.0935,15559.0
2023-06-16 11:05:00,112.78,112.86,112.49,112.86,21834.0,105.1121,105.1867,104.8418,105.1867,21834.0
2023-06-16 11:10:00,112.86,112.86,112.57,112.68,20518.0,105.1867,105.1867,104.9164,105.0189,20518.0
2023-06-16 11:15:00,112.73,112.73,112.48,112.7,24875.0,105.0655,105.0655,104.8325,105.0375,24875.0
2023-06-16 11:20:00,112.69,112.69,112.36,112.4,15071.0,105.0282,105.0282,104.7207,104.7579,15071.0
2023-06-16 11:25:00,112.39,112.55,112.31,112.49,20821.0,104.7486,104.8977,104.6741,104.8418,20821.0
2023-06-16 11:30:00,112.53,112.83,112.53,112.83,12344.0,104.8791,105.1587,104.8791,105.1587,12344.0
2023-06-16 11:35:00,112.77,112.77,112.58,112.62,8709.0,105.1028,105.1028,104.9257,104.963,8709.0
2023-06-16 11:40:00,112.63,112.88,112.63,112.84,8041.0,104.9723,105.2053,104.9723,105.168,8041.0
2023-06-16 11:45:00,112.85,112.89,112.64,112.75,9640.0,105.1773,105.2146,104.9816,105.0841,9640.0
2023-06-16 11:50:00,112.79,112.79,112.59,112.77,9115.0,105.1214,105.1214,104.935,105.1028,9115.0
2023-06-16 11:55:00,112.86,113.0,112.84,112.9,10373.0,105.1867,105.3171,105.168,105.2239,10373.0
2023-06-16 12:00:00,112.94,112.97,112.85,112.87,4862.0,105.2612,105.2892,105.1773,105.196,4862.0
2023-06-16 12:05:00,112.83,112.83,112.59,112.65,4771.0,105.1587,105.1587,104.935,104.9909,4771.0
2023-06-16 12:10:00,112.67,112.7,112.56,112.66,8093.0,105.0096,105.0375,104.9071,105.0003,8093.0
2023-06-16 12:15:00,112.69,113.09,112.66,113.08,9680.0,105.0282,105.401,105.0003,105.3917,9680.0
2023-06-16 12:20:00,113.08,113.29,113.02,113.2,16719.0,105.3917,105.5874,105.3358,105.5035,16719.0
2023-06-16 12:25:00,113.21,113.25,112.94,113.01,35630.0,105.5129,105.5501,105.2612,105.3265,35630.0
2023-06-16 12:30:00,113.0,113.16,112.96,113.13,11191.0,105.3171,105.4663,105.2799,105.4383,11191.0
2023-06-16 12:35:00,113.16,113.22,113.09,113.21,14599.0,105.4663,105.5222,105.401,105.5129,14599.0
2023-06-16 12:40:00,113.2,113.36,113.18,113.33,6314.0,105.5035,105.6527,105.4849,105.6247,6314.0
2023-06-16 12:45:00,113.36,113.61,113.32,113.55,17056.0,105.6527,105.8857,105.6154,105.8297,17056.0
2023-06-16 12:50:00,113.6,113.68,113.55,113.66,19798.0,105.8763,105.9509,105.8297,105.9323,19798.0
2023-06-16 12:55:00,113.7,113.76,113.68,113.68,14476.0,105.9695,106.0255,105.9509,105.9509,14476.0
2023-06-16 13:00:00,113.69,113.97,113.69,113.91,23241.0,105.9602,106.2212,105.9602,106.1653,23241.0
2023-06-16 13:05:00,113.9,113.91,113.73,113.85,15616.0,106.1559,106.1653,105.9975,106.1093,15616.0
2023-06-16 13:10:00,113.86,113.94,113.83,113.9,9094.0,106.1187,106.1932,106.0907,106.1559,9094.0
2023-06-16 13:15:00,113.89,113.97,113.86,113.93,11817.0,106.1466,106.2212,106.1187,106.1839,11817.0
2023-06-16 13:20:00,113.93,113.96,113.82,113.86,9982.0,106.1839,106.2119,106.0814,106.1187,9982.0
2023-06-16 13:25:00,113.88,113.93,113.78,113.78,9901.0,106.1373,106.1839,106.0441,106.0441,9901.0
2023-06-16 13:30:00,113.78,113.84,113.7,113.83,8650.0,106.0441,106.1,105.9695,106.0907,8650.0
2023-06-16 13:35:00,113.85,113.87,113.73,113.74,10376.0,106.1093,106.128,105.9975,106.0068,10376.0
2023-06-16 13:40:00,113.74,113.82,113.69,113.79,11254.0,106.0068,106.0814,105.9602,106.0534,11254.0
2023-06-16 13:45:00,113.77,113.93,113.77,113.93,24835.0,106.0348,106.1839,106.0348,106.1839,24835.0
2023-06-16 13:50:00,113.93,114.1,113.93,114.1,12935.0,106.1839,106.3424,106.1839,106.3424,12935.0
2023-06-16 13:55:00,114.09,114.18,114.06,114.17,15156.0,106.333,106.4169,106.3051,106.4076,15156.0
2023-06-16 14:00:00,114.16,114.19,114.03,114.12,45402.0,106.3983,106.4262,106.2771,106.361,45402.0
2023-06-16 14:05:00,114.11,114.2,114.08,114.16,10504.0,106.3517,106.4356,106.3237,106.3983,10504.0
2023-06-16 14:10:00,114.15,114.18,113.93,114.01,18082.0,106.389,106.4169,106.1839,106.2585,18082.0
2023-06-16 14:15:00,114.01,114.16,113.98,114.12,12991.0,106.2585,106.3983,106.2305,106.361,12991.0
2023-06-16 14:20:00,114.18,114.19,114.11,114.13,13572.0,106.4169,106.4262,106.3517,106.3703,13572.0
2023-06-16 14:25:00,114.11,114.15,113.97,114.14,17769.0,106.3517,106.389,106.2212,106.3796,17769.0
2023-06-16 14:30:00,114.12,114.12,113.83,113.86,17013.0,106.361,106.361,106.0907,106.1187,17013.0
2023-06-16 14:35:00,113.88,113.91,113.77,113.78,12459.0,106.1373,106.1653,106.0348,106.0441,12459.0
2023-06-16 14:40:00,113.77,113.86,113.74,113.78,12865.0,106.0348,106.1187,106.0068,106.0441,12865.0
2023-06-16 14:45:00,113.77,113.87,113.74,113.75,15198.0,106.0348,106.128,106.0068,106.0161,15198.0
2023-06-16 14:50:00,113.78,113.84,113.71,113.77,18294.0,106.0441,106.1,105.9789,106.0348,18294.0
2023-06-16 14:55:00,113.75,113.78,113.61,113.61,23816.0,106.0161,106.0441,105.8857,105.8857,23816.0
2023-06-16 15:00:00,113.62,113.63,113.45,113.52,19199.0,105.895,105.9043,105.7365,105.8018,19199.0
2023-06-16 15:05:00,113.52,113.52,113.21,113.23,12141.0,105.8018,105.8018,105.5129,105.5315,12141.0
2023-06-16 15:10:00,113.23,113.3,113.13,113.14,15242.0,105.5315,105.5967,105.4383,105.4476,15242.0
2023-06-16 15:15:00,113.11,113.17,112.99,113.11,15105.0,105.4197,105.4756,105.3078,105.4197,15105.0
2023-06-16 15:20:00,113.12,113.23,113.08,113.09,17443.0,105.429,105.5315,105.3917,105.401,17443.0
2023-06-16 15:25:00,113.07,113.15,113.02,113.02,15463.0,105.3824,105.4569,105.3358,105.3358,15463.0
2023-06-16 15:30:00,113.01,113.19,112.97,113.14,31133.0,105.3265,105.4942,105.2892,105.4476,31133.0
2023-06-16 15:35:00,113.12,113.23,113.1,113.13,24648.0,105.429,105.5315,105.4103,105.4383,24648.0
2023-06-16 15:40:00,113.13,113.16,113.0,113.02,31243.0,105.4383,105.4663,105.3171,105.3358,31243.0
2023-06-16 15:45:00,113.0,113.18,112.96,113.11,64949.0,105.3171,105.4849,105.2799,105.4197,64949.0
2023-06-16 15:50:00,113.09,113.49,112.95,113.39,157863.0,105.401,105.7738,105.2705,105.6806,157863.0
2023-06-16 15:55:00,113.4,113.54,113.34,113.41,265311.0,105.6899,105.8204,105.634,105.6993,265311.0
2023-06-20 09:30:00,112.27,112.38,111.17,111.17,90145.0,104.6368,104.7393,103.6116,103.6116,90145.0
2023-06-20 09:35:00,111.15,111.37,110.77,111.3,29027.0,103.5929,103.798,103.2388,103.7327,29027.0
2023-06-20 09:40:00,111.22,111.23,110.4,110.48,16373.0,103.6582,103.6675,102.8939,102.9685,16373.0
2023-06-20 09:45:00,110.49,110.49,109.97,109.97,29555.0,102.9778,102.9778,102.4931,102.4931,29555.0
2023-06-20 09:50:00,109.96,110.13,109.8,110.01,78385.0,102.4838,102.6423,102.3347,102.5304,78385.0
2023-06-20 09:55:00,110.05,110.07,109.63,109.99,44796.0,102.5677,102.5864,102.1763,102.5118,44796.0
2023-06-20 10:00:00,110.01,110.11,109.6,109.65,47977.0,102.5304,102.6236,102.1483,102.1949,47977.0
2023-06-20 10:05:00,109.63,109.77,109.42,109.57,42951.0,102.1763,102.3067,101.9805,102.1203,42951.0
2023-06-20 10:10:00,109.53,109.67,109.1,109.33,62756.0,102.0831,102.2135,101.6823,101.8967,62756.0
2023-06-20 10:15:00,109.35,109.67,109.35,109.56,49696.0,101.9153,102.2135,101.9153,102.111,49696.0
2023-06-20 10:20:00,109.59,109.7,109.4,109.59,29251.0,102.139,102.2415,101.9619,102.139,29251.0
2023-06-20 10:25:00,109.6,109.64,109.14,109.14,41429.0,102.1483,102.1856,101.7196,101.7196,41429.0
2023-06-20 10:30:00,109.1,109.86,109.07,109.7,29832.0,101.6823,102.3906,101.6543,102.2415,29832.0
2023-06-20 10:35:00,109.73,109.78,109.49,109.49,19552.0,102.2695,102.3161,102.0458,102.0458,19552.0
2023-06-20 10:40:00,109.48,109.84,109.45,109.77,13571.0,102.0365,102.372,102.0085,102.3067,13571.0
2023-06-20 10:45:00,109.82,109.93,109.44,109.48,35527.0,102.3533,102.4559,101.9992,102.0365,35527.0
2023-06-20 10:50:00,109.45,109.64,109.41,109.55,28250.0,102.0085,102.1856,101.9712,102.1017,28250.0
2023-06-20 10:55:00,109.6,109.66,109.48,109.66,38436.0,102.1483,102.2042,102.0365,102.2042,38436.0
2023-06-20 11:00:00,109.65,109.85,109.61,109.67,20617.0,102.1949,102.3813,102.1576,102.2135,20617.0
2023-06-20 11:05:00,109.66,109.68,109.37,109.45,20317.0,102.2042,102.2229,101.9339,102.0085,20317.0
2023-06-20 11:10:00,109.46,109.55,109.39,109.54,24886.0,102.0178,102.1017,101.9526,102.0924,24886.0
2023-06-20 11:15:00,109.54,109.71,109.35,109.38,20308.0,102.0924,102.2508,101.9153,101.9433,20308.0
2023-06-20 11:20:00,109.38,109.5,109.27,109.29,23794.0,101.9433,102.0551,101.8407,101.8594,23794.0
2023-06-20 11:25:00,109.29,109.3,109.2,109.27,22971.0,101.8594,101.8687,101.7755,101.8407,22971.0
2023-06-20 11:30:00,109.27,109.41,109.08,109.24,23045.0,101.8407,101.9712,101.6637,101.8128,23045.0
2023-06-20 11:35:00,109.26,109.33,109.06,109.11,28076.0,101.8314,101.8967,101.645,101.6916,28076.0
2023-06-20 11:40:00,109.13,109.47,109.13,109.47,17135.0,101.7103,102.0271,101.7103,102.0271,17135.0
2023-06-20 11:45:00,109.48,109.61,109.45,109.55,14834.0,102.0365,102.1576,102.0085,102.1017,14834.0
2023-06-20 11:50:00,109.55,109.64,109.5,109.64,11480.0,102.1017,102.1856,102.0551,102.1856,11480.0
2023-06-20 11:55:00,109.66,109.77,109.54,109.6,13240.0,102.2042,102.3067,102.0924,102.1483,13240.0
2023-06-20 12:00:00,109.59,109.8,109.54,109.77,14291.0,102.139,102.3347,102.0924,102.3067,14291.0
2023-06-20 12:05:00,109.82,109.86,109.64,109.73,8724.0,102.3533,102.3906,102.1856,102.2695,8724.0
2023-06-20 12:10:00,109.73,109.81,109.48,109.51,34110.0,102.2695,102.344,102.0365,102.0644,34110.0
2023-06-20 12:15:00,109.51,109.55,109.33,109.37,25544.0,102.0644,102.1017,101.8967,101.9339,25544.0
2023-06-20 12:20:00,109.37,109.51,109.33,109.34,16176.0,101.9339,102.0644,101.8967,101.906,16176.0
2023-06-20 12:25:00,109.33,109.61,109.32,109.36,17174.0,101.8967,102.1576,101.8873,101.9246,17174.0
2023-06-20 12:30:00,109.38,109.42,109.24,109.4,9401.0,101.9433,101.9805,101.8128,101.9619,9401.0
2023-06-20 12:35:00,109.45,109.61,109.44,109.47,15104.0,102.0085,102.1576,101.9992,102.0271,15104.0
2023-06-20 12:40:00,109.49,109.55,109.37,109.37,11414.0,102.0458,102.1017,101.9339,101.9339,11414.0
2023-06-20 12:45:00,109.33,109.6,109.32,109.56,8512.0,101.8967,102.1483,101.8873,102.111,8512.0
2023-06-20 12:50:00,109.59,109.72,109.58,109.65,13966.0,102.139,102.2601,102.1297,102.1949,13966.0
2023-06-20 12:55:00,109.7,109.9,109.67,109.84,10833.0,102.2415,102.4279,102.2135,102.372,10833.0
2023-06-20 13:00:00,109.85,109.88,109.75,109.79,11372.0,102.3813,102.4093,102.2881,102.3254,11372.0
2023-06-20 13:05:00,109.77,109.83,109.73,109.77,7938.0,102.3067,102.3627,102.2695,102.3067,7938.0
2023-06-20 13:10:00,109.75,109.78,109.61,109.69,7691.0,102.2881,102.3161,102.1576,102.2322,7691.0
2023-06-20 13:15:00,109.73,110.02,109.72,109.99,19396.0,102.2695,102.5398,102.2601,102.5118,19396.0
2023-06-20 13:20:00,109.95,110.08,109.9,110.0,18032.0,102.4745,102.5957,102.4279,102.5211,18032.0
2023-06-20 13:25:00,110.02,110.04,109.85,110.03,12664.0,102.5398,102.5584,102.3813,102.5491,12664.0
2023-06-20 13:30:00,110.03,110.09,109.96,110.02,8322.0,102.5491,102.605,102.4838,102.5398,8322.0
2023-06-20 13:35:00,110.01,110.04,109.87,109.87,8730.0,102.5304,102.5584,102.3999,102.3999,8730.0
2023-06-20 13:40:00,109.89,109.9,109.74,109.77,7948.0,102.4186,102.4279,102.2788,102.3067,7948.0
2023-06-20 13:45:00,109.78,110.01,109.76,109.98,9246.0,102.3161,102.5304,102.2974,102.5025,9246.0
2023-06-20 13:50:00,109.99,110.04,109.88,109.91,9267.0,102.5118,102.5584,102.4093,102.4372,9267.0
2023-06-20 13:55:00,109.9,110.0,109.86,109.95,14234.0,102.4279,102.5211,102.3906,102.4745,14234.0
2023-06-20 14:00:00,109.98,110.04,109.93,110.0,13701.0,102.5025,102.5584,102.4559,102.5211,13701.0
2023-06-20 14:05:00,110.02,110.02,109.79,109.87,10985.0,102.5398,102.5398,102.3254,102.3999,10985.0
2023-06-20 14:10:00,109.87,110.04,109.87,110.01,8643.0,102.3999,102.5584,102.3999,102.5304,8643.0
2023-06-20 14:15:00,110.02,110.08,109.94,110.02,12290.0,102.5398,102.5957,102.4652,102.5398,12290.0
2023-06-20 14:20:00,110.03,110.11,109.98,110.09,8801.0,102.5491,102.6236,102.5025,102.605,8801.0
2023-06-20 14:25:00,110.08,110.26,110.01,110.22,13468.0,102.5957,102.7634,102.5304,102.7262,13468.0
2023-06-20 14:30:00,110.25,110.27,110.18,110.24,15139.0,102.7541,102.7728,102.6889,102.7448,15139.0
2023-06-20 14:35:00,110.28,110.33,110.25,110.25,7389.0,102.7821,102.8287,102.7541,102.7541,7389.0
2023-06-20 14:40:00,110.23,110.23,110.05,110.11,5611.0,102.7355,102.7355,102.5677,102.6236,5611.0
2023-06-20 14:45:00,110.09,110.19,110.05,110.16,8347.0,102.605,102.6982,102.5677,102.6702,8347.0
2023-06-20 14:50:00,110.14,110.17,110.09,110.13,4472.0,102.6516,102.6796,102.605,102.6423,4472.0
2023-06-20 14:55:00,110.11,110.22,110.1,110.22,11523.0,102.6236,102.7262,102.6143,102.7262,11523.0
2023-06-20 15:00:00,110.24,110.33,110.24,110.3,12606.0,102.7448,102.8287,102.7448,102.8007,12606.0
2023-06-20 15:05:00,110.28,110.31,110.15,110.18,10410.0,102.7821,102.81,102.6609,102.6889,10410.0
2023-06-20 15:10:00,110.16,110.29,110.14,110.28,9903.0,102.6702,102.7914,102.6516,102.7821,9903.0
2023-06-20 15:15:00,110.27,110.32,110.2,110.21,9878.0,102.7728,102.8194,102.7075,102.7168,9878.0
2023-06-20 15:20:00,110.2,110.25,110.11,110.22,10426.0,102.7075,102.7541,102.6236,102.7262,10426.0
2023-06-20 15:25:00,110.2,110.24,110.12,110.17,9204.0,102.7075,102.7448,102.633,102.6796,9204.0
2023-06-20 15:30:00,110.19,110.26,110.16,110.2,11350.0,102.6982,102.7634,102.6702,102.7075,11350.0
2023-06-20 15:35:00,110.19,110.26,110.12,110.26,18740.0,102.6982,102.7634,102.633,102.7634,18740.0
2023-06-20 15:40:00,110.24,110.37,110.17,110.37,14983.0,102.7448,102.866,102.6796,102.866,14983.0
2023-06-20 15:45:00,110.38,110.49,110.37,110.46,27736.0,102.8753,102.9778,102.866,102.9498,27736.0
2023-06-20 15:50:00,110.41,110.59,110.36,110.47,57610.0,102.9032,103.071,102.8566,102.9592,57610.0
2023-06-20 15:55:00,110.45,110.45,110.3,110.33,158524.0,102.9405,102.9405,102.8007,102.8287,158524.0
2023-06-21 09:30:00,110.2,110.56,110.01,110.27,48330.0,102.7075,103.043,102.5304,102.7728,48330.0
2023-06-21 09:35:00,110.26,110.61,110.12,110.5,32702.0,102.7634,103.0896,102.633,102.9871,32702.0
2023-06-21 09:40:00,110.49,110.51,110.27,110.43,31436.0,102.9778,102.9964,102.7728,102.9219,31436.0
2023-06-21 09:45:00,110.42,110.95,110.41,110.87,12860.0,102.9126,103.4065,102.9032,103.332,12860.0
2023-06-21 09:50:00,110.96,111.06,110.78,110.85,17929.0,103.4158,103.509,103.2481,103.3133,17929.0
2023-06-21 09:55:00,110.92,110.97,110.5,110.89,30929.0,103.3786,103.4252,102.9871,103.3506,30929.0
2023-06-21 10:00:00,111.0,111.17,110.89,110.96,41670.0,103.4531,103.6116,103.3506,103.4158,41670.0
2023-06-21 10:05:00,110.94,111.05,110.76,110.86,14299.0,103.3972,103.4997,103.2294,103.3226,14299.0
2023-06-21 10:10:00,110.95,111.5,110.95,111.45,23796.0,103.4065,103.9191,103.4065,103.8725,23796.0
2023-06-21 10:15:00,111.45,111.65,111.39,111.45,20343.0,103.8725,104.0589,103.8166,103.8725,20343.0
2023-06-21 10:20:00,111.5,111.86,111.48,111.77,18831.0,103.9191,104.2546,103.9005,104.1708,18831.0
2023-06-21 10:25:00,111.83,112.03,111.8,111.93,16874.0,104.2267,104.4131,104.1987,104.3199,16874.0
2023-06-21 10:30:00,111.93,112.13,111.68,111.88,14527.0,104.3199,104.5063,104.0869,104.2733,14527.0
2023-06-21 10:35:00,111.89,111.92,111.5,111.58,11583.0,104.2826,104.3106,103.9191,103.9937,11583.0
2023-06-21 10:40:00,111.58,111.82,111.58,111.71,11535.0,103.9937,104.2174,103.9937,104.1148,11535.0
2023-06-21 10:45:00,111.65,111.98,111.61,111.8,11219.0,104.0589,104.3665,104.0216,104.1987,11219.0
2023-06-21 10:50:00,111.75,111.96,111.63,111.93,8354.0,104.1521,104.3478,104.0403,104.3199,8354.0
2023-06-21 10:55:00,111.88,112.07,111.81,112.04,13890.0,104.2733,104.4504,104.208,104.4224,13890.0
2023-06-21 11:00:00,112.05,112.25,111.85,111.93,12841.0,104.4317,104.6181,104.2453,104.3199,12841.0
2023-06-21 11:05:00,111.97,112.0,111.81,111.94,11298.0,104.3572,104.3851,104.208,104.3292,11298.0
2023-06-21 11:10:00,112.01,112.16,111.86,112.16,10070.0,104.3945,104.5343,104.2546,104.5343,10070.0
2023-06-21 11:15:00,112.13,112.19,111.96,112.1,6705.0,104.5063,104.5622,104.3478,104.4783,6705.0
2023-06-21 11:20:00,112.12,112.3,112.11,112.2,8512.0,104.497,104.6647,104.4877,104.5715,8512.0
2023-06-21 11:25:00,112.22,112.33,112.16,112.32,6368.0,104.5902,104.6927,104.5343,104.6834,6368.0
2023-06-21 11:30:00,112.34,112.34,112.0,112.18,12701.0,104.702,104.702,104.3851,104.5529,12701.0
2023-06-21 11:35:00,112.17,112.32,112.16,112.24,8673.0,104.5436,104.6834,104.5343,104.6088,8673.0
2023-06-21 11:40:00,112.22,112.38,112.17,112.21,16715.0,104.5902,104.7393,104.5436,104.5809,16715.0
2023-06-21 11:45:00,112.2,112.33,112.03,112.08,6154.0,104.5715,104.6927,104.4131,104.4597,6154.0
2023-06-21 11:50:00,112.03,112.16,111.91,112.16,8694.0,104.4131,104.5343,104.3012,104.5343,8694.0
2023-06-21 11:55:00,112.13,112.29,112.12,112.27,5837.0,104.5063,104.6554,104.497,104.6368,5837.0
2023-06-21 12:00:00,112.25,112.33,112.09,112.11,5182.0,104.6181,104.6927,104.469,104.4877,5182.0
2023-06-21 12:05:00,112.12,112.21,112.1,112.13,4251.0,104.497,104.5809,104.4783,104.5063,4251.0
2023-06-21 12:10:00,112.13,112.19,111.97,111.97,3527.0,104.5063,104.5622,104.3572,104.3572,3527.0
2023-06-21 12:15:00,111.97,112.1,111.95,111.97,5740.0,104.3572,104.4783,104.3385,104.3572,5740.0
2023-06-21 12:20:00,111.93,112.03,111.86,112.0,6904.0,104.3199,104.4131,104.2546,104.3851,6904.0
2023-06-21 12:25:00,112.01,112.04,111.89,112.02,5183.0,104.3945,104.4224,104.2826,104.4038,5183.0
2023-06-21 12:30:00,112.05,112.14,111.95,111.95,3534.0,104.4317,104.5156,104.3385,104.3385,3534.0
2023-06-21 12:35:00,111.91,111.98,111.82,111.88,6804.0,104.3012,104.3665,104.2174,104.2733,6804.0
2023-06-21 12:40:00,111.91,111.95,111.85,111.88,12231.0,104.3012,104.3385,104.2453,104.2733,12231.0
2023-06-21 12:45:00,111.86,111.86,111.67,111.78,4623.0,104.2546,104.2546,104.0776,104.1801,4623.0
2023-06-21 12:50:00,111.78,111.85,111.73,111.78,10780.0,104.1801,104.2453,104.1335,104.1801,10780.0
2023-06-21 12:55:00,111.75,111.88,111.7,111.78,5990.0,104.1521,104.2733,104.1055,104.1801,5990.0
2023-06-21 13:00:00,111.76,111.87,111.75,111.81,7650.0,104.1614,104.264,104.1521,104.208,7650.0
2023-06-21 13:05:00,111.71,111.73,111.54,111.7,8574.0,104.1148,104.1335,103.9564,104.1055,8574.0
2023-06-21 13:10:00,111.73,111.76,111.65,111.66,6040.0,104.1335,104.1614,104.0589,104.0682,6040.0
2023-06-21 13:15:00,111.6,111.69,111.56,111.6,19557.0,104.0123,104.0962,103.975,104.0123,19557.0
2023-06-21 13:20:00,111.57,111.62,111.46,111.53,26626.0,103.9844,104.031,103.8818,103.9471,26626.0
2023-06-21 13:25:00,111.54,111.64,111.54,111.63,8075.0,103.9564,104.0496,103.9564,104.0403,8075.0
2023-06-21 13:30:00,111.61,111.62,111.46,111.58,5878.0,104.0216,104.031,103.8818,103.9937,5878.0
2023-06-21 13:35:00,111.59,111.71,111.57,111.64,29636.0,104.003,104.1148,103.9844,104.0496,29636.0
2023-06-21 13:40:00,111.66,111.66,111.49,111.53,17202.0,104.0682,104.0682,103.9098,103.9471,17202.0
2023-06-21 13:45:00,111.58,111.63,111.54,111.63,3682.0,103.9937,104.0403,103.9564,104.0403,3682.0
2023-06-21 13:50:00,111.6,111.62,111.51,111.57,12084.0,104.0123,104.031,103.9284,103.9844,12084.0
2023-06-21 13:55:00,111.54,111.63,111.5,111.63,9647.0,103.9564,104.0403,103.9191,104.0403,9647.0
2023-06-21 14:00:00,111.67,111.69,111.54,111.59,9203.0,104.0776,104.0962,103.9564,104.003,9203.0
2023-06-21 14:05:00,111.6,111.63,111.54,111.54,5345.0,104.0123,104.0403,103.9564,103.9564,5345.0
2023-06-21 14:10:00,111.55,111.65,111.49,111.64,15457.0,103.9657,104.0589,103.9098,104.0496,15457.0
2023-06-21 14:15:00,111.62,111.63,111.54,111.58,6276.0,104.031,104.0403,103.9564,103.9937,6276.0
2023-06-21 14:20:00,111.63,111.74,111.56,111.58,10888.0,104.0403,104.1428,103.975,103.9937,10888.0
2023-06-21 14:25:00,111.55,111.61,111.47,111.58,7440.0,103.9657,104.0216,103.8912,103.9937,7440.0
2023-06-21 14:30:00,111.61,111.63,111.56,111.61,12527.0,104.0216,104.0403,103.975,104.0216,12527.0
2023-06-21 14:35:00,111.59,111.64,111.53,111.62,19021.0,104.003,104.0496,103.9471,104.031,19021.0
2023-06-21 14:40:00,111.65,111.71,111.54,111.56,18914.0,104.0589,104.1148,103.9564,103.975,18914.0
2023-06-21 14:45:00,111.54,111.6,111.46,111.6,6488.0,103.9564,104.0123,103.8818,104.0123,6488.0
2023-06-21 14:50:00,111.58,111.69,111.56,111.56,13456.0,103.9937,104.0962,103.975,103.975,13456.0
2023-06-21 14:55:00,111.52,111.56,111.49,111.51,5890.0,103.9378,103.975,103.9098,103.9284,5890.0
2023-06-21 15:00:00,111.5,111.5,111.36,111.37,10618.0,103.9191,103.9191,103.7886,103.798,10618.0
2023-06-21 15:05:00,111.36,111.45,111.33,111.38,13696.0,103.7886,103.8725,103.7607,103.8073,13696.0
2023-06-21 15:10:00,111.38,111.43,111.34,111.43,16023.0,103.8073,103.8539,103.77,103.8539,16023.0
2023-06-21 15:15:00,111.48,111.5,111.33,111.39,79345.0,103.9005,103.9191,103.7607,103.8166,79345.0
2023-06-21 15:20:00,111.41,111.41,111.22,111.24,17919.0,103.8352,103.8352,103.6582,103.6768,17919.0
2023-06-21 15:25:00,111.23,111.24,111.05,111.09,56294.0,103.6675,103.6768,103.4997,103.537,56294.0
2023-06-21 15:30:00,111.09,111.09,110.97,111.0,81141.0,103.537,103.537,103.4252,103.4531,81141.0
2023-06-21 15:35:00,110.98,111.04,110.81,110.89,27096.0,103.4345,103.4904,103.276,103.3506,27096.0
2023-06-21 15:40:00,110.86,110.97,110.84,110.91,19062.0,103.3226,103.4252,103.304,103.3692,19062.0
2023-06-21 15:45:00,110.91,110.91,110.73,110.81,25381.0,103.3692,103.3692,103.2015,103.276,25381.0
2023-06-21 15:50:00,110.83,110.88,110.66,110.68,41714.0,103.2947,103.3413,103.1362,103.1549,41714.0
2023-06-21 15:55:00,110.69,110.9,110.6,110.87,130677.0,103.1642,103.3599,103.0803,103.332,130677.0
2023-06-22 09:30:00,109.16,109.49,108.75,109.04,104859.0,101.7382,102.0458,101.3561,101.6264,104859.0
2023-06-22 09:35:00,108.91,109.03,108.49,108.68,43937.0,101.5052,101.6171,101.1138,101.2909,43937.0
2023-06-22 09:40:00,108.6,108.77,108.45,108.5,47585.0,101.2163,101.3747,101.0765,101.1231,47585.0
2023-06-22 09:45:00,108.51,108.71,108.15,108.27,39660.0,101.1324,101.3188,100.7969,100.9087,39660.0
2023-06-22 09:50:00,108.27,108.92,108.27,108.45,24244.0,100.9087,101.5145,100.9087,101.0765,24244.0
2023-06-22 09:55:00,108.49,108.74,108.27,108.74,19905.0,101.1138,101.3468,100.9087,101.3468,19905.0
2023-06-22 10:00:00,108.73,108.79,108.48,108.5,35710.0,101.3375,101.3934,101.1045,101.1231,35710.0
2023-06-22 10:05:00,108.56,108.94,108.45,108.84,52825.0,101.179,101.5332,101.0765,101.44,52825.0
2023-06-22 10:10:00,108.84,109.12,108.82,108.92,21166.0,101.44,101.7009,101.4213,101.5145,21166.0
2023-06-22 10:15:00,108.98,109.16,108.87,109.0,13561.0,101.5705,101.7382,101.4679,101.5891,13561.0
2023-06-22 10:20:00,109.0,109.06,108.78,108.8,6533.0,101.5891,101.645,101.3841,101.4027,6533.0
2023-06-22 10:25:00,108.8,109.17,108.78,109.14,7319.0,101.4027,101.7475,101.3841,101.7196,7319.0
2023-06-22 10:30:00,109.12,109.17,108.97,109.14,12605.0,101.7009,101.7475,101.5611,101.7196,12605.0
2023-06-22 10:35:00,109.13,109.3,109.02,109.1,15281.0,101.7103,101.8687,101.6077,101.6823,15281.0
2023-06-22 10:40:00,109.09,109.11,108.71,108.98,49192.0,101.673,101.6916,101.3188,101.5705,49192.0
2023-06-22 10:45:00,109.0,109.0,108.8,108.8,19188.0,101.5891,101.5891,101.4027,101.4027,19188.0
2023-06-22 10:50:00,108.8,109.03,108.77,108.95,25843.0,101.4027,101.6171,101.3747,101.5425,25843.0
2023-06-22 10:55:00,108.95,109.05,108.87,108.87,28213.0,101.5425,101.6357,101.4679,101.4679,28213.0
2023-06-22 11:00:00,108.86,109.09,108.62,108.63,11577.0,101.4586,101.673,101.2349,101.2443,11577.0
2023-06-22 11:05:00,108.63,108.64,108.39,108.39,54912.0,101.2443,101.2536,101.0206,101.0206,54912.0
2023-06-22 11:10:00,108.33,108.63,108.33,108.59,8671.0,100.9647,101.2443,100.9647,101.207,8671.0
2023-06-22 11:15:00,108.59,108.6,108.5,108.55,10747.0,101.207,101.2163,101.1231,101.1697,10747.0
2023-06-22 11:20:00,108.56,108.63,108.32,108.32,7440.0,101.179,101.2443,100.9553,100.9553,7440.0
2023-06-22 11:25:00,108.32,108.38,108.23,108.34,11709.0,100.9553,101.0113,100.8715,100.974,11709.0
2023-06-22 11:30:00,108.35,108.5,108.31,108.4,11137.0,100.9833,101.1231,100.946,101.0299,11137.0
2023-06-22 11:35:00,108.43,108.52,108.15,108.15,16182.0,101.0579,101.1417,100.7969,100.7969,16182.0
2023-06-22 11:40:00,108.15,108.4,108.13,108.36,10905.0,100.7969,101.0299,100.7783,100.9926,10905.0
2023-06-22 11:45:00,108.33,108.37,108.16,108.17,10684.0,100.9647,101.0019,100.8062,100.8155,10684.0
2023-06-22 11:50:00,108.16,108.28,108.16,108.18,9624.0,100.8062,100.9181,100.8062,100.8249,9624.0
2023-06-22 11:55:00,108.18,108.32,108.16,108.27,8247.0,100.8249,100.9553,100.8062,100.9087,8247.0
2023-06-22 12:00:00,108.27,108.4,108.21,108.3,12476.0,100.9087,101.0299,100.8528,100.9367,12476.0
2023-06-22 12:05:00,108.31,108.33,108.22,108.32,7468.0,100.946,100.9647,100.8621,100.9553,7468.0
2023-06-22 12:10:00,108.3,108.42,108.28,108.28,8578.0,100.9367,101.0485,100.9181,100.9181,8578.0
2023-06-22 12:15:00,108.28,108.34,108.15,108.19,12205.0,100.9181,100.974,100.7969,100.8342,12205.0
2023-06-22 12:20:00,108.2,108.3,108.13,108.29,10143.0,100.8435,100.9367,100.7783,100.9274,10143.0
2023-06-22 12:25:00,108.28,108.28,108.11,108.12,7762.0,100.9181,100.9181,100.7596,100.7689,7762.0
2023-06-22 12:30:00,108.14,108.24,108.14,108.15,15463.0,100.7876,100.8808,100.7876,100.7969,15463.0
2023-06-22 12:35:00,108.14,108.21,108.06,108.08,9544.0,100.7876,100.8528,100.713,100.7317,9544.0
2023-06-22 12:40:00,108.07,108.2,108.03,108.06,13664.0,100.7223,100.8435,100.6851,100.713,13664.0
2023-06-22 12:45:00,108.06,108.07,108.0,108.02,8440.0,100.713,100.7223,100.6571,100.6757,8440.0
2023-06-22 12:50:00,108.04,108.1,107.98,108.02,15330.0,100.6944,100.7503,100.6384,100.6757,15330.0
2023-06-22 12:55:00,108.02,108.12,107.98,108.08,11409.0,100.6757,100.7689,100.6384,100.7317,11409.0
2023-06-22 13:00:00,108.1,108.15,108.0,108.03,10795.0,100.7503,100.7969,100.6571,100.6851,10795.0
2023-06-22 13:05:00,108.0,108.08,107.97,107.97,5373.0,100.6571,100.7317,100.6291,100.6291,5373.0
2023-06-22 13:10:00,107.98,108.02,107.92,108.02,9249.0,100.6384,100.6757,100.5825,100.6757,9249.0
2023-06-22 13:15:00,108.02,108.06,107.97,108.03,7522.0,100.6757,100.713,100.6291,100.6851,7522.0
2023-06-22 13:20:00,108.04,108.14,108.0,108.09,11789.0,100.6944,100.7876,100.6571,100.741,11789.0
2023-06-22 13:25:00,108.09,108.14,108.03,108.07,11988.0,100.741,100.7876,100.6851,100.7223,11988.0
2023-06-22 13:30:00,108.08,108.19,108.02,108.02,9395.0,100.7317,100.8342,100.6757,100.6757,9395.0
2023-06-22 13:35:00,108.03,108.08,107.96,108.0,13132.0,100.6851,100.7317,100.6198,100.6571,13132.0
2023-06-22 13:40:00,108.01,108.09,107.97,108.02,12260.0,100.6664,100.741,100.6291,100.6757,12260.0
2023-06-22 13:45:00,108.02,108.1,107.98,108.09,8019.0,100.6757,100.7503,100.6384,100.741,8019.0
2023-06-22 13:50:00,108.08,108.1,108.03,108.09,8661.0,100.7317,100.7503,100.6851,100.741,8661.0
2023-06-22 13:55:00,108.09,108.09,107.93,107.95,11439.0,100.741,100.741,100.5918,100.6105,11439.0
2023-06-22 14:00:00,107.95,107.96,107.82,107.82,8699.0,100.6105,100.6198,100.4893,100.4893,8699.0
2023-06-22 14:05:00,107.84,107.85,107.77,107.77,7361.0,100.508,100.5173,100.4427,100.4427,7361.0
2023-06-22 14:10:00,107.75,107.88,107.74,107.86,11018.0,100.4241,100.5452,100.4148,100.5266,11018.0
2023-06-22 14:15:00,107.87,107.9,107.78,107.84,16827.0,100.5359,100.5639,100.452,100.508,16827.0
2023-06-22 14:20:00,107.84,107.88,107.77,107.88,13732.0,100.508,100.5452,100.4427,100.5452,13732.0
2023-06-22 14:25:00,107.88,107.92,107.79,107.91,13578.0,100.5452,100.5825,100.4614,100.5732,13578.0
2023-06-22 14:30:00,107.91,107.97,107.82,107.84,15691.0,100.5732,100.6291,100.4893,100.508,15691.0
2023-06-22 14:35:00,107.84,107.88,107.78,107.83,13322.0,100.508,100.5452,100.452,100.4986,13322.0
2023-06-22 14:40:00,107.83,107.83,107.67,107.69,10888.0,100.4986,100.4986,100.3495,100.3682,10888.0
2023-06-22 14:45:00,107.7,107.71,107.54,107.56,12512.0,100.3775,100.3868,100.2284,100.247,12512.0
2023-06-22 14:50:00,107.55,107.6,107.49,107.58,26096.0,100.2377,100.2843,100.1818,100.2656,26096.0
2023-06-22 14:55:00,107.61,107.75,107.61,107.73,12644.0,100.2936,100.4241,100.2936,100.4054,12644.0
2023-06-22 15:00:00,107.74,107.85,107.74,107.83,14891.0,100.4148,100.5173,100.4148,100.4986,14891.0
2023-06-22 15:05:00,107.83,107.84,107.75,107.77,12467.0,100.4986,100.508,100.4241,100.4427,12467.0
2023-06-22 15:10:00,107.77,107.82,107.73,107.8,12664.0,100.4427,100.4893,100.4054,100.4707,12664.0
2023-06-22 15:15:00,107.77,107.85,107.74,107.83,10512.0,100.4427,100.5173,100.4148,100.4986,10512.0
2023-06-22 15:20:00,107.82,107.82,107.62,107.64,14996.0,100.4893,100.4893,100.3029,100.3216,14996.0
2023-06-22 15:25:00,107.63,107.64,107.46,107.46,19004.0,100.3122,100.3216,100.1538,100.1538,19004.0
2023-06-22 15:30:00,107.43,107.8,107.42,107.78,28424.0,100.1258,100.4707,100.1165,100.452,28424.0
2023-06-22 15:35:00,107.78,107.87,107.74,107.84,20605.0,100.452,100.5359,100.4148,100.508,20605.0
2023-06-22 15:40:00,107.86,107.97,107.84,107.93,20492.0,100.5266,100.6291,100.508,100.5918,20492.0
2023-06-22 15:45:00,107.93,108.06,107.88,108.03,39832.0,100.5918,100.713,100.5452,100.6851,39832.0
2023-06-22 15:50:00,108.04,108.18,107.93,108.18,81515.0,100.6944,100.8249,100.5918,100.8249,81515.0
2023-06-22 15:55:00,108.17,108.29,108.08,108.25,146527.0,100.8155,100.9274,100.7317,100.8901,146527.0
2023-06-23 09:30:00,107.0,107.04,106.34,106.41,86528.0,99.7251,99.7624,99.11,99.1752,86528.0
2023-06-23 09:35:00,106.45,106.94,106.43,106.65,21990.0,99.2125,99.6692,99.1938,99.3989,21990.0
2023-06-23 09:40:00,106.79,107.18,106.79,107.07,19859.0,99.5294,99.8928,99.5294,99.7903,19859.0
2023-06-23 09:45:00,107.14,107.44,106.97,107.23,14274.0,99.8556,100.1352,99.6971,99.9394,14274.0
2023-06-23 09:50:00,107.26,107.67,107.26,107.41,23329.0,99.9674,100.3495,99.9674,100.1072,23329.0
2023-06-23 09:55:00,107.38,107.56,107.38,107.55,9933.0,100.0792,100.247,100.0792,100.2377,9933.0
2023-06-23 10:00:00,107.61,107.9,107.59,107.76,18145.0,100.2936,100.5639,100.275,100.4334,18145.0
2023-06-23 10:05:00,107.78,107.9,107.69,107.81,9720.0,100.452,100.5639,100.3682,100.48,9720.0
2023-06-23 10:10:00,107.75,107.75,107.3,107.45,7467.0,100.4241,100.4241,100.0047,100.1445,7467.0
2023-06-23 10:15:00,107.5,107.77,107.5,107.6,4879.0,100.1911,100.4427,100.1911,100.2843,4879.0
2023-06-23 10:20:00,107.58,107.65,107.5,107.65,6266.0,100.2656,100.3309,100.1911,100.3309,6266.0
2023-06-23 10:25:00,107.62,107.66,107.52,107.62,7983.0,100.3029,100.3402,100.2097,100.3029,7983.0
2023-06-23 10:30:00,107.63,107.78,107.41,107.56,13297.0,100.3122,100.452,100.1072,100.247,13297.0
2023-06-23 10:35:00,107.58,107.7,107.51,107.63,41256.0,100.2656,100.3775,100.2004,100.3122,41256.0
2023-06-23 10:40:00,107.61,107.61,107.26,107.4,20019.0,100.2936,100.2936,99.9674,100.0979,20019.0
2023-06-23 10:45:00,107.42,107.65,107.29,107.36,21817.0,100.1165,100.3309,99.9954,100.0606,21817.0
2023-06-23 10:50:00,107.37,107.39,107.19,107.3,38311.0,100.0699,100.0886,99.9022,100.0047,38311.0
2023-06-23 10:55:00,107.3,107.3,106.95,106.96,23717.0,100.0047,100.0047,99.6785,99.6878,23717.0
2023-06-23 11:00:00,106.96,107.22,106.93,107.15,6188.0,99.6878,99.9301,99.6598,99.8649,6188.0
2023-06-23 11:05:00,107.11,107.11,106.89,106.93,13900.0,99.8276,99.8276,99.6226,99.6598,13900.0
2023-06-23 11:10:00,107.0,107.0,106.62,106.73,37932.0,99.7251,99.7251,99.3709,99.4734,37932.0
2023-06-23 11:15:00,106.7,106.85,106.64,106.77,25812.0,99.4455,99.5853,99.3896,99.5107,25812.0
2023-06-23 11:20:00,106.78,106.94,106.66,106.75,12105.0,99.52,99.6692,99.4082,99.4921,12105.0
2023-06-23 11:25:00,106.79,107.12,106.79,107.08,4420.0,99.5294,99.8369,99.5294,99.7996,4420.0
2023-06-23 11:30:00,107.08,107.2,107.0,107.15,10194.0,99.7996,99.9115,99.7251,99.8649,10194.0
2023-06-23 11:35:00,107.16,107.27,107.09,107.26,14455.0,99.8742,99.9767,99.809,99.9674,14455.0
2023-06-23 11:40:00,107.27,107.4,107.1,107.4,26218.0,99.9767,100.0979,99.8183,100.0979,26218.0
2023-06-23 11:45:00,107.4,107.51,107.33,107.33,4934.0,100.0979,100.2004,100.0326,100.0326,4934.0
2023-06-23 11:50:00,107.34,107.36,107.24,107.27,3947.0,100.042,100.0606,99.9488,99.9767,3947.0
2023-06-23 11:55:00,107.26,107.52,107.19,107.52,5647.0,99.9674,100.2097,99.9022,100.2097,5647.0
2023-06-23 12:00:00,107.51,107.54,107.4,107.4,7369.0,100.2004,100.2284,100.0979,100.0979,7369.0
2023-06-23 12:05:00,107.36,107.39,107.21,107.37,6224.0,100.0606,100.0886,99.9208,100.0699,6224.0
2023-06-23 12:10:00,107.36,107.36,107.18,107.19,6474.0,100.0606,100.0606,99.8928,99.9022,6474.0
2023-06-23 12:15:00,107.17,107.21,107.01,107.06,24580.0,99.8835,99.9208,99.7344,99.781,24580.0
2023-06-23 12:20:00,107.04,107.16,106.94,106.96,13745.0,99.7624,99.8742,99.6692,99.6878,13745.0
2023-06-23 12:25:00,106.97,107.01,106.87,107.01,9204.0,99.6971,99.7344,99.6039,99.7344,9204.0
2023-06-23 12:30:00,107.0,107.17,106.98,107.0,8076.0,99.7251,99.8835,99.7064,99.7251,8076.0
2023-06-23 12:35:00,106.99,107.02,106.87,106.88,20395.0,99.7158,99.7437,99.6039,99.6132,20395.0
2023-06-23 12:40:00,106.91,107.08,106.9,106.99,11804.0,99.6412,99.7996,99.6319,99.7158,11804.0
2023-06-23 12:45:00,107.0,107.2,106.99,107.09,22662.0,99.7251,99.9115,99.7158,99.809,22662.0
2023-06-23 12:50:00,107.1,107.16,107.05,107.08,4721.0,99.8183,99.8742,99.7717,99.7996,4721.0
2023-06-23 12:55:00,107.08,107.08,107.0,107.01,6801.0,99.7996,99.7996,99.7251,99.7344,6801.0
2023-06-23 13:00:00,107.02,107.05,106.89,106.94,6300.0,99.7437,99.7717,99.6226,99.6692,6300.0
2023-06-23 13:05:00,106.94,107.02,106.85,106.97,5317.0,99.6692,99.7437,99.5853,99.6971,5317.0
2023-06-23 13:10:00,106.98,107.12,106.94,107.11,4306.0,99.7064,99.8369,99.6692,99.8276,4306.0
2023-06-23 13:15:00,107.09,107.11,107.04,107.06,5003.0,99.809,99.8276,99.7624,99.781,5003.0
2023-06-23 13:20:00,107.09,107.19,107.09,107.19,3454.0,99.809,99.9022,99.809,99.9022,3454.0
2023-06-23 13:25:00,107.2,107.22,107.13,107.15,5678.0,99.9115,99.9301,99.8462,99.8649,5678.0
2023-06-23 13:30:00,107.18,107.24,107.05,107.08,4924.0,99.8928,99.9488,99.7717,99.7996,4924.0
2023-06-23 13:35:00,107.1,107.22,107.1,107.19,13793.0,99.8183,99.9301,99.8183,99.9022,13793.0
2023-06-23 13:40:00,107.18,107.23,107.07,107.07,3025.0,99.8928,99.9394,99.7903,99.7903,3025.0
2023-06-23 13:45:00,107.09,107.22,107.09,107.19,7003.0,99.809,99.9301,99.809,99.9022,7003.0
2023-06-23 13:50:00,107.19,107.23,107.16,107.21,11622.0,99.9022,99.9394,99.8742,99.9208,11622.0
2023-06-23 13:55:00,107.21,107.28,107.16,107.24,11961.0,99.9208,99.986,99.8742,99.9488,11961.0
2023-06-23 14:00:00,107.23,107.28,107.06,107.07,21576.0,99.9394,99.986,99.781,99.7903,21576.0
2023-06-23 14:05:00,107.06,107.17,107.02,107.03,9371.0,99.781,99.8835,99.7437,99.753,9371.0
2023-06-23 14:10:00,107.02,107.05,106.91,107.02,25734.0,99.7437,99.7717,99.6412,99.7437,25734.0
2023-06-23 14:15:00,107.01,107.15,106.96,107.15,11847.0,99.7344,99.8649,99.6878,99.8649,11847.0
2023-06-23 14:20:00,107.16,107.31,107.15,107.25,13397.0,99.8742,100.014,99.8649,99.9581,13397.0
2023-06-23 14:25:00,107.26,107.48,107.2,107.36,16242.0,99.9674,100.1724,99.9115,100.0606,16242.0
2023-06-23 14:30:00,107.39,107.44,107.29,107.3,35527.0,100.0886,100.1352,99.9954,100.0047,35527.0
2023-06-23 14:35:00,107.33,107.39,107.3,107.35,20865.0,100.0326,100.0886,100.0047,100.0513,20865.0
2023-06-23 14:40:00,107.35,107.4,107.25,107.25,17767.0,100.0513,100.0979,99.9581,99.9581,17767.0
2023-06-23 14:45:00,107.22,107.31,107.17,107.29,23641.0,99.9301,100.014,99.8835,99.9954,23641.0
2023-06-23 14:50:00,107.26,107.26,106.99,107.0,23350.0,99.9674,99.9674,99.7158,99.7251,23350.0
2023-06-23 14:55:00,106.97,107.1,106.96,107.03,8898.0,99.6971,99.8183,99.6878,99.753,8898.0
2023-06-23 15:00:00,107.01,107.01,106.9,106.9,38597.0,99.7344,99.7344,99.6319,99.6319,38597.0
2023-06-23 15:05:00,106.9,107.06,106.87,107.05,19140.0,99.6319,99.781,99.6039,99.7717,19140.0
2023-06-23 15:10:00,107.05,107.18,107.05,107.18,15950.0,99.7717,99.8928,99.7717,99.8928,15950.0
2023-06-23 15:15:00,107.17,107.25,107.14,107.23,21089.0,99.8835,99.9581,99.8556,99.9394,21089.0
2023-06-23 15:20:00,107.21,107.3,107.06,107.09,16396.0,99.9208,100.0047,99.781,99.809,16396.0
2023-06-23 15:25:00,107.11,107.12,107.0,107.03,10773.0,99.8276,99.8369,99.7251,99.753,10773.0
2023-06-23 15:30:00,107.02,107.2,107.02,107.18,21670.0,99.7437,99.9115,99.7437,99.8928,21670.0
2023-06-23 15:35:00,107.16,107.3,107.16,107.21,23176.0,99.8742,100.0047,99.8742,99.9208,23176.0
2023-06-23 15:40:00,107.21,107.23,107.06,107.08,22103.0,99.9208,99.9394,99.781,99.7996,22103.0
2023-06-23 15:45:00,107.07,107.08,106.87,106.87,38933.0,99.7903,99.7996,99.6039,99.6039,38933.0
2023-06-23 15:50:00,106.89,106.96,106.75,106.79,102036.0,99.6226,99.6878,99.4921,99.5294,102036.0
2023-06-23 15:55:00,106.82,107.01,106.67,106.83,240742.0,99.5573,99.7344,99.4175,99.5666,240742.0
2023-06-26 09:30:00,106.79,107.67,106.77,107.63,50870.0,99.5294,100.3495,99.5107,100.3122,50870.0
2023-06-26 09:35:00,107.57,108.16,107.54,108.16,20105.0,100.2563,100.8062,100.2284,100.8062,20105.0
2023-06-26 09:40:00,108.15,108.42,108.13,108.3,16660.0,100.7969,101.0485,100.7783,100.9367,16660.0
2023-06-26 09:45:00,108.4,108.67,108.35,108.45,34492.0,101.0299,101.2815,100.9833,101.0765,34492.0
2023-06-26 09:50:00,108.5,109.02,108.41,108.85,46551.0,101.1231,101.6077,101.0392,101.4493,46551.0
2023-06-26 09:55:00,108.82,109.01,108.69,108.97,15336.0,101.4213,101.5984,101.3002,101.5611,15336.0
2023-06-26 10:00:00,108.97,109.25,108.94,109.0,34277.0,101.5611,101.8221,101.5332,101.5891,34277.0
2023-06-26 10:05:00,109.0,109.22,108.97,108.99,18170.0,101.5891,101.7941,101.5611,101.5798,18170.0
2023-06-26 10:10:00,109.0,109.08,108.93,108.99,38352.0,101.5891,101.6637,101.5239,101.5798,38352.0
2023-06-26 10:15:00,109.0,109.3,108.98,109.14,16600.0,101.5891,101.8687,101.5705,101.7196,16600.0
2023-06-26 10:20:00,109.06,109.14,108.99,109.0,10134.0,101.645,101.7196,101.5798,101.5891,10134.0
2023-06-26 10:25:00,108.96,109.03,108.84,109.0,24623.0,101.5518,101.6171,101.44,101.5891,24623.0
2023-06-26 10:30:00,108.98,109.1,108.92,108.94,29384.0,101.5705,101.6823,101.5145,101.5332,29384.0
2023-06-26 10:35:00,108.91,108.91,108.54,108.67,14015.0,101.5052,101.5052,101.1604,101.2815,14015.0
2023-06-26 10:40:00,108.66,109.04,108.6,108.95,16182.0,101.2722,101.6264,101.2163,101.5425,16182.0
2023-06-26 10:45:00,108.93,108.95,108.78,108.95,5807.0,101.5239,101.5425,101.3841,101.5425,5807.0
2023-06-26 10:50:00,108.92,108.93,108.77,108.79,13201.0,101.5145,101.5239,101.3747,101.3934,13201.0
2023-06-26 10:55:00,108.81,108.98,108.8,108.98,7112.0,101.412,101.5705,101.4027,101.5705,7112.0
2023-06-26 11:00:00,109.0,109.13,108.97,109.06,8777.0,101.5891,101.7103,101.5611,101.645,8777.0
2023-06-26 11:05:00,109.02,109.19,109.01,109.11,7972.0,101.6077,101.7662,101.5984,101.6916,7972.0
2023-06-26 11:10:00,109.11,109.2,109.05,109.06,8609.0,101.6916,101.7755,101.6357,101.645,8609.0
2023-06-26 11:15:00,109.09,109.14,108.98,109.07,12026.0,101.673,101.7196,101.5705,101.6543,12026.0
2023-06-26 11:20:00,109.07,109.07,108.9,108.93,24573.0,101.6543,101.6543,101.4959,101.5239,24573.0
2023-06-26 11:25:00,108.92,109.33,108.92,109.32,26832.0,101.5145,101.8967,101.5145,101.8873,26832.0
2023-06-26 11:30:00,109.33,109.46,109.21,109.21,16573.0,101.8967,102.0178,101.7848,101.7848,16573.0
2023-06-26 11:35:00,109.24,109.27,109.15,109.27,7776.0,101.8128,101.8407,101.7289,101.8407,7776.0
2023-06-26 11:40:00,109.28,109.43,109.2,109.43,9581.0,101.8501,101.9899,101.7755,101.9899,9581.0
2023-06-26 11:45:00,109.45,109.58,109.44,109.57,13205.0,102.0085,102.1297,101.9992,102.1203,13205.0
2023-06-26 11:50:00,109.59,109.63,109.48,109.53,10367.0,102.139,102.1763,102.0365,102.0831,10367.0
2023-06-26 11:55:00,109.58,109.58,109.47,109.49,5211.0,102.1297,102.1297,102.0271,102.0458,5211.0
2023-06-26 12:00:00,109.52,109.61,109.51,109.59,6935.0,102.0737,102.1576,102.0644,102.139,6935.0
2023-06-26 12:05:00,109.59,109.71,109.52,109.66,13498.0,102.139,102.2508,102.0737,102.2042,13498.0
2023-06-26 12:10:00,109.64,109.71,109.59,109.7,10038.0,102.1856,102.2508,102.139,102.2415,10038.0
2023-06-26 12:15:00,109.72,109.77,109.68,109.75,11630.0,102.2601,102.3067,102.2229,102.2881,11630.0
2023-06-26 12:20:00,109.75,109.88,109.7,109.81,12374.0,102.2881,102.4093,102.2415,102.344,12374.0
2023-06-26 12:25:00,109.81,109.81,109.71,109.74,6932.0,102.344,102.344,102.2508,102.2788,6932.0
2023-06-26 12:30:00,109.72,109.73,109.42,109.46,17032.0,102.2601,102.2695,101.9805,102.0178,17032.0
2023-06-26 12:35:00,109.47,109.62,109.44,109.59,11720.0,102.0271,102.1669,101.9992,102.139,11720.0
2023-06-26 12:40:00,109.56,109.6,109.49,109.52,8980.0,102.111,102.1483,102.0458,102.0737,8980.0
2023-06-26 12:45:00,109.57,109.68,109.56,109.58,7355.0,102.1203,102.2229,102.111,102.1297,7355.0
2023-06-26 12:50:00,109.59,109.65,109.59,109.6,7967.0,102.139,102.1949,102.139,102.1483,7967.0
2023-06-26 12:55:00,109.63,109.73,109.61,109.71,7987.0,102.1763,102.2695,102.1576,102.2508,7987.0
2023-06-26 13:00:00,109.73,109.73,109.58,109.58,13940.0,102.2695,102.2695,102.1297,102.1297,13940.0
2023-06-26 13:05:00,109.57,109.66,109.53,109.6,18602.0,102.1203,102.2042,102.0831,102.1483,18602.0
2023-06-26 13:10:00,109.61,109.61,109.51,109.54,9299.0,102.1576,102.1576,102.0644,102.0924,9299.0
2023-06-26 13:15:00,109.57,109.67,109.55,109.67,5476.0,102.1203,102.2135,102.1017,102.2135,5476.0
2023-06-26 13:20:00,109.64,109.72,109.64,109.67,6735.0,102.1856,102.2601,102.1856,102.2135,6735.0
2023-06-26 13:25:00,109.68,109.86,109.66,109.86,16496.0,102.2229,102.3906,102.2042,102.3906,16496.0
2023-06-26 13:30:00,109.85,109.87,109.7,109.74,15959.0,102.3813,102.3999,102.2415,102.2788,15959.0
2023-06-26 13:35:00,109.74,109.89,109.71,109.89,8411.0,102.2788,102.4186,102.2508,102.4186,8411.0
2023-06-26 13:40:00,109.88,110.06,109.86,109.97,17364.0,102.4093,102.577,102.3906,102.4931,17364.0
2023-06-26 13:45:00,109.96,109.97,109.9,109.9,10480.0,102.4838,102.4931,102.4279,102.4279,10480.0
2023-06-26 13:50:00,109.93,109.93,109.72,109.77,16550.0,102.4559,102.4559,102.2601,102.3067,16550.0
2023-06-26 13:55:00,109.79,109.91,109.72,109.8,14719.0,102.3254,102.4372,102.2601,102.3347,14719.0
2023-06-26 14:00:00,109.81,109.96,109.77,109.93,10117.0,102.344,102.4838,102.3067,102.4559,10117.0
2023-06-26 14:05:00,109.9,110.06,109.86,110.0,28147.0,102.4279,102.577,102.3906,102.5211,28147.0
2023-06-26 14:10:00,110.0,110.05,109.73,109.79,58819.0,102.5211,102.5677,102.2695,102.3254,58819.0
2023-06-26 14:15:00,109.78,110.02,109.76,109.88,20369.0,102.3161,102.5398,102.2974,102.4093,20369.0
2023-06-26 14:20:00,109.88,109.94,109.8,109.94,12944.0,102.4093,102.4652,102.3347,102.4652,12944.0
2023-06-26 14:25:00,109.98,110.12,109.98,110.11,35095.0,102.5025,102.633,102.5025,102.6236,35095.0
2023-06-26 14:30:00,110.1,110.28,110.08,110.28,14200.0,102.6143,102.7821,102.5957,102.7821,14200.0
2023-06-26 14:35:00,110.29,110.38,110.28,110.34,14485.0,102.7914,102.8753,102.7821,102.838,14485.0
2023-06-26 14:40:00,110.34,110.34,110.3,110.34,15523.0,102.838,102.838,102.8007,102.838,15523.0
2023-06-26 14:45:00,110.33,110.4,110.3,110.37,16229.0,102.8287,102.8939,102.8007,102.866,16229.0
2023-06-26 14:50:00,110.37,110.42,110.32,110.39,21348.0,102.866,102.9126,102.8194,102.8846,21348.0
2023-06-26 14:55:00,110.41,110.45,110.35,110.42,15670.0,102.9032,102.9405,102.8473,102.9126,15670.0
2023-06-26 15:00:00,110.43,110.46,110.37,110.38,31875.0,102.9219,102.9498,102.866,102.8753,31875.0
2023-06-26 15:05:00,110.37,110.44,110.37,110.41,16924.0,102.866,102.9312,102.866,102.9032,16924.0
2023-06-26 15:10:00,110.41,110.44,110.37,110.39,11803.0,102.9032,102.9312,102.866,102.8846,11803.0
2023-06-26 15:15:00,110.39,110.39,110.31,110.35,18130.0,102.8846,102.8846,102.81,102.8473,18130.0
2023-06-26 15:20:00,110.34,110.42,110.3,110.41,12933.0,102.838,102.9126,102.8007,102.9032,12933.0
2023-06-26 15:25:00,110.41,110.56,110.39,110.5,14735.0,102.9032,103.043,102.8846,102.9871,14735.0
2023-06-26 15:30:00,110.49,110.56,110.45,110.47,24219.0,102.9778,103.043,102.9405,102.9592,24219.0
2023-06-26 15:35:00,110.46,110.52,110.15,110.15,31990.0,102.9498,103.0058,102.6609,102.6609,31990.0
2023-06-26 15:40:00,110.15,110.15,109.59,109.7,39252.0,102.6609,102.6609,102.139,102.2415,39252.0
2023-06-26 15:45:00,109.7,109.8,109.59,109.77,69379.0,102.2415,102.3347,102.139,102.3067,69379.0
2023-06-26 15:50:00,109.74,109.95,109.66,109.88,83046.0,102.2788,102.4745,102.2042,102.4093,83046.0
2023-06-26 15:55:00,109.87,110.01,109.71,110.01,271056.0,102.3999,102.5304,102.2508,102.5304,271056.0
2023-06-27 09:30:00,109.78,110.03,109.5,109.75,56540.0,102.3161,102.5491,102.0551,102.2881,56540.0
2023-06-27 09:35:00,109.73,109.73,109.19,109.46,20972.0,102.2695,102.2695,101.7662,102.0178,20972.0
2023-06-27 09:40:00,109.45,109.67,109.31,109.57,18849.0,102.0085,102.2135,101.878,102.1203,18849.0
2023-06-27 09:45:00,109.53,109.53,108.93,108.93,10452.0,102.0831,102.0831,101.5239,101.5239,10452.0
2023-06-27 09:50:00,108.85,109.22,108.8,109.0,9149.0,101.4493,101.7941,101.4027,101.5891,9149.0
2023-06-27 09:55:00,109.0,109.23,108.93,109.21,32090.0,101.5891,101.8035,101.5239,101.7848,32090.0
2023-06-27 10:00:00,109.2,109.21,108.97,109.19,24435.0,101.7755,101.7848,101.5611,101.7662,24435.0
2023-06-27 10:05:00,109.19,109.29,109.1,109.1,20150.0,101.7662,101.8594,101.6823,101.6823,20150.0
2023-06-27 10:10:00,109.05,109.34,108.92,109.19,15511.0,101.6357,101.906,101.5145,101.7662,15511.0
2023-06-27 10:15:00,109.24,109.41,109.2,109.41,29402.0,101.8128,101.9712,101.7755,101.9712,29402.0
2023-06-27 10:20:00,109.42,109.69,109.37,109.66,15373.0,101.9805,102.2322,101.9339,102.2042,15373.0
2023-06-27 10:25:00,109.62,109.7,109.52,109.52,15640.0,102.1669,102.2415,102.0737,102.0737,15640.0
2023-06-27 10:30:00,109.53,109.84,109.53,109.77,24448.0,102.0831,102.372,102.0831,102.3067,24448.0
2023-06-27 10:35:00,109.78,109.78,109.57,109.64,16453.0,102.3161,102.3161,102.1203,102.1856,16453.0
2023-06-27 10:40:00,109.65,109.76,109.46,109.5,12630.0,102.1949,102.2974,102.0178,102.0551,12630.0
2023-06-27 10:45:00,109.53,109.64,109.43,109.43,15480.0,102.0831,102.1856,101.9899,101.9899,15480.0
2023-06-27 10:50:00,109.44,109.53,109.4,109.47,27476.0,101.9992,102.0831,101.9619,102.0271,27476.0
2023-06-27 10:55:00,109.45,109.63,109.41,109.56,23706.0,102.0085,102.1763,101.9712,102.111,23706.0
2023-06-27 11:00:00,109.55,109.66,109.48,109.53,15071.0,102.1017,102.2042,102.0365,102.0831,15071.0
2023-06-27 11:05:00,109.57,109.6,109.35,109.43,16649.0,102.1203,102.1483,101.9153,101.9899,16649.0
2023-06-27 11:10:00,109.41,109.42,109.22,109.41,14557.0,101.9712,101.9805,101.7941,101.9712,14557.0
2023-06-27 11:15:00,109.4,109.4,109.16,109.21,14076.0,101.9619,101.9619,101.7382,101.7848,14076.0
2023-06-27 11:20:00,109.21,109.27,109.07,109.18,12894.0,101.7848,101.8407,101.6543,101.7569,12894.0
2023-06-27 11:25:00,109.18,109.18,108.99,109.09,14103.0,101.7569,101.7569,101.5798,101.673,14103.0
2023-06-27 11:30:00,109.07,109.13,109.01,109.03,8830.0,101.6543,101.7103,101.5984,101.6171,8830.0
2023-06-27 11:35:00,109.01,109.2,108.99,109.18,14417.0,101.5984,101.7755,101.5798,101.7569,14417.0
2023-06-27 11:40:00,109.17,109.19,108.97,109.03,108550.0,101.7475,101.7662,101.5611,101.6171,108550.0
2023-06-27 11:45:00,109.05,109.16,109.02,109.1,16730.0,101.6357,101.7382,101.6077,101.6823,16730.0
2023-06-27 11:50:00,109.1,109.16,109.0,109.04,33797.0,101.6823,101.7382,101.5891,101.6264,33797.0
2023-06-27 11:55:00,109.06,109.14,109.02,109.05,23001.0,101.645,101.7196,101.6077,101.6357,23001.0
2023-06-27 12:00:00,109.04,109.14,108.99,109.05,24784.0,101.6264,101.7196,101.5798,101.6357,24784.0
2023-06-27 12:05:00,109.06,109.14,109.0,109.11,16356.0,101.645,101.7196,101.5891,101.6916,16356.0
2023-06-27 12:10:00,109.09,109.19,109.09,109.13,22376.0,101.673,101.7662,101.673,101.7103,22376.0
2023-06-27 12:15:00,109.1,109.15,109.06,109.11,19603.0,101.6823,101.7289,101.645,101.6916,19603.0
2023-06-27 12:20:00,109.11,109.23,109.09,109.2,15754.0,101.6916,101.8035,101.673,101.7755,15754.0
2023-06-27 12:25:00,109.22,109.3,109.17,109.17,7382.0,101.7941,101.8687,101.7475,101.7475,7382.0
2023-06-27 12:30:00,109.18,109.21,109.09,109.16,11280.0,101.7569,101.7848,101.673,101.7382,11280.0
2023-06-27 12:35:00,109.09,109.32,109.08,109.3,8667.0,101.673,101.8873,101.6637,101.8687,8667.0
2023-06-27 12:40:00,109.26,109.32,109.19,109.22,9788.0,101.8314,101.8873,101.7662,101.7941,9788.0
2023-06-27 12:45:00,109.21,109.27,109.18,109.27,16361.0,101.7848,101.8407,101.7569,101.8407,16361.0
2023-06-27 12:50:00,109.23,109.26,109.19,109.2,12248.0,101.8035,101.8314,101.7662,101.7755,12248.0
2023-06-27 12:55:00,109.2,109.23,109.08,109.12,20587.0,101.7755,101.8035,101.6637,101.7009,20587.0
2023-06-27 13:00:00,109.12,109.25,109.12,109.19,33871.0,101.7009,101.8221,101.7009,101.7662,33871.0
2023-06-27 13:05:00,109.19,109.22,109.16,109.2,40324.0,101.7662,101.7941,101.7382,101.7755,40324.0
2023-06-27 13:10:00,109.21,109.29,109.17,109.25,8400.0,101.7848,101.8594,101.7475,101.8221,8400.0
2023-06-27 13:15:00,109.26,109.37,109.25,109.32,11719.0,101.8314,101.9339,101.8221,101.8873,11719.0
2023-06-27 13:20:00,109.36,109.52,109.36,109.47,11521.0,101.9246,102.0737,101.9246,102.0271,11521.0
2023-06-27 13:25:00,109.48,109.49,109.38,109.42,9059.0,102.0365,102.0458,101.9433,101.9805,9059.0
2023-06-27 13:30:00,109.43,109.44,109.33,109.33,7493.0,101.9899,101.9992,101.8967,101.8967,7493.0
2023-06-27 13:35:00,109.33,109.42,109.23,109.42,68176.0,101.8967,101.9805,101.8035,101.9805,68176.0
2023-06-27 13:40:00,109.43,109.48,109.39,109.42,10565.0,101.9899,102.0365,101.9526,101.9805,10565.0
2023-06-27 13:45:00,109.43,109.52,109.38,109.4,10713.0,101.9899,102.0737,101.9433,101.9619,10713.0
2023-06-27 13:50:00,109.42,109.47,109.4,109.45,14855.0,101.9805,102.0271,101.9619,102.0085,14855.0
2023-06-27 13:55:00,109.43,109.44,109.3,109.36,14950.0,101.9899,101.9992,101.8687,101.9246,14950.0
2023-06-27 14:00:00,109.35,109.38,109.15,109.19,32590.0,101.9153,101.9433,101.7289,101.7662,32590.0
2023-06-27 14:05:00,109.19,109.42,109.18,109.37,31665.0,101.7662,101.9805,101.7569,101.9339,31665.0
2023-06-27 14:10:00,109.4,109.4,109.19,109.2,7872.0,101.9619,101.9619,101.7662,101.7755,7872.0
2023-06-27 14:15:00,109.2,109.24,109.18,109.19,22315.0,101.7755,101.8128,101.7569,101.7662,22315.0
2023-06-27 14:20:00,109.19,109.23,109.16,109.19,30151.0,101.7662,101.8035,101.7382,101.7662,30151.0
2023-06-27 14:25:00,109.17,109.29,109.16,109.23,26617.0,101.7475,101.8594,101.7382,101.8035,26617.0
2023-06-27 14:30:00,109.24,109.26,109.11,109.11,20487.0,101.8128,101.8314,101.6916,101.6916,20487.0
2023-06-27 14:35:00,109.11,109.26,109.11,109.24,21342.0,101.6916,101.8314,101.6916,101.8128,21342.0
2023-06-27 14:40:00,109.24,109.24,109.16,109.21,32573.0,101.8128,101.8128,101.7382,101.7848,32573.0
2023-06-27 14:45:00,109.21,109.27,109.21,109.23,20869.0,101.7848,101.8407,101.7848,101.8035,20869.0
2023-06-27 14:50:00,109.23,109.27,109.22,109.26,11378.0,101.8035,101.8407,101.7941,101.8314,11378.0
2023-06-27 14:55:00,109.27,109.31,109.22,109.22,11504.0,101.8407,101.878,101.7941,101.7941,11504.0
2023-06-27 15:00:00,109.22,109.32,109.22,109.32,22968.0,101.7941,101.8873,101.7941,101.8873,22968.0
2023-06-27 15:05:00,109.29,109.31,109.21,109.22,17848.0,101.8594,101.878,101.7848,101.7941,17848.0
2023-06-27 15:10:00,109.22,109.23,109.08,109.22,33923.0,101.7941,101.8035,101.6637,101.7941,33923.0
2023-06-27 15:15:00,109.2,109.34,109.18,109.3,19381.0,101.7755,101.906,101.7569,101.8687,19381.0
2023-06-27 15:20:00,109.3,109.37,109.27,109.37,17124.0,101.8687,101.9339,101.8407,101.9339,17124.0
2023-06-27 15:25:00,109.37,109.55,109.37,109.5,15735.0,101.9339,102.1017,101.9339,102.0551,15735.0
2023-06-27 15:30:00,109.5,109.52,109.38,109.4,52197.0,102.0551,102.0737,101.9433,101.9619,52197.0
2023-06-27 15:35:00,109.41,109.5,109.39,109.42,28286.0,101.9712,102.0551,101.9526,101.9805,28286.0
2023-06-27 15:40:00,109.42,109.46,109.39,109.42,53943.0,101.9805,102.0178,101.9526,101.9805,53943.0
2023-06-27 15:45:00,109.42,109.49,109.41,109.44,41185.0,101.9805,102.0458,101.9712,101.9992,41185.0
2023-06-27 15:50:00,109.43,109.47,109.2,109.28,106364.0,101.9899,102.0271,101.7755,101.8501,106364.0
2023-06-27 15:55:00,109.28,109.34,108.96,108.98,197049.0,101.8501,101.906,101.5518,101.5705,197049.0
2023-06-28 09:30:00,109.43,109.6,108.34,108.59,59207.0,101.9899,102.1483,100.974,101.207,59207.0
2023-06-28 09:35:00,108.58,108.72,108.36,108.65,55632.0,101.1977,101.3281,100.9926,101.2629,55632.0
2023-06-28 09:40:00,108.7,108.74,108.09,108.33,23505.0,101.3095,101.3468,100.741,100.9647,23505.0
2023-06-28 09:45:00,108.48,108.68,108.0,108.02,62946.0,101.1045,101.2909,100.6571,100.6757,62946.0
2023-06-28 09:50:00,108.04,108.75,107.99,108.67,23023.0,100.6944,101.3561,100.6478,101.2815,23023.0
2023-06-28 09:55:00,108.68,108.88,108.6,108.81,13340.0,101.2909,101.4773,101.2163,101.412,13340.0
2023-06-28 10:00:00,108.81,108.85,108.57,108.7,17927.0,101.412,101.4493,101.1883,101.3095,17927.0
2023-06-28 10:05:00,108.65,108.87,108.65,108.8,11818.0,101.2629,101.4679,101.2629,101.4027,11818.0
2023-06-28 10:10:00,108.82,108.85,108.58,108.8,23175.0,101.4213,101.4493,101.1977,101.4027,23175.0
2023-06-28 10:15:00,108.77,108.8,108.67,108.72,8082.0,101.3747,101.4027,101.2815,101.3281,8082.0
2023-06-28 10:20:00,108.71,108.84,108.66,108.67,17841.0,101.3188,101.44,101.2722,101.2815,17841.0
2023-06-28 10:25:00,108.67,108.69,108.54,108.56,17968.0,101.2815,101.3002,101.1604,101.179,17968.0
2023-06-28 10:30:00,108.55,109.0,108.53,108.91,18795.0,101.1697,101.5891,101.1511,101.5052,18795.0
2023-06-28 10:35:00,108.82,108.97,108.73,108.92,11068.0,101.4213,101.5611,101.3375,101.5145,11068.0
2023-06-28 10:40:00,108.87,109.15,108.85,108.9,12084.0,101.4679,101.7289,101.4493,101.4959,12084.0
2023-06-28 10:45:00,108.87,108.94,108.74,108.88,8053.0,101.4679,101.5332,101.3468,101.4773,8053.0
2023-06-28 10:50:00,108.89,108.92,108.58,108.65,16668.0,101.4866,101.5145,101.1977,101.2629,16668.0
2023-06-28 10:55:00,108.6,108.75,108.6,108.73,12067.0,101.2163,101.3561,101.2163,101.3375,12067.0
2023-06-28 11:00:00,108.73,108.99,108.73,108.98,13892.0,101.3375,101.5798,101.3375,101.5705,13892.0
2023-06-28 11:05:00,109.01,109.29,108.95,109.23,11764.0,101.5984,101.8594,101.5425,101.8035,11764.0
2023-06-28 11:10:00,109.25,109.42,109.15,109.42,13529.0,101.8221,101.9805,101.7289,101.9805,13529.0
2023-06-28 11:15:00,109.4,109.65,109.35,109.65,12712.0,101.9619,102.1949,101.9153,102.1949,12712.0
2023-06-28 11:20:00,109.63,109.86,109.62,109.78,31151.0,102.1763,102.3906,102.1669,102.3161,31151.0
2023-06-28 11:25:00,109.78,109.94,109.76,109.81,16796.0,102.3161,102.4652,102.2974,102.344,16796.0
2023-06-28 11:30:00,109.81,109.87,109.69,109.82,33490.0,102.344,102.3999,102.2322,102.3533,33490.0
2023-06-28 11:35:00,109.82,110.04,109.78,109.93,25398.0,102.3533,102.5584,102.3161,102.4559,25398.0
2023-06-28 11:40:00,109.92,110.05,109.9,109.97,10425.0,102.4465,102.5677,102.4279,102.4931,10425.0
2023-06-28 11:45:00,109.98,110.08,109.9,109.92,15444.0,102.5025,102.5957,102.4279,102.4465,15444.0
2023-06-28 11:50:00,109.9,109.97,109.89,109.92,13065.0,102.4279,102.4931,102.4186,102.4465,13065.0
2023-06-28 11:55:00,109.9,110.09,109.9,110.09,11886.0,102.4279,102.605,102.4279,102.605,11886.0
2023-06-28 12:00:00,110.07,110.12,110.02,110.12,10098.0,102.5864,102.633,102.5398,102.633,10098.0
2023-06-28 12:05:00,110.12,110.14,110.04,110.09,7256.0,102.633,102.6516,102.5584,102.605,7256.0
2023-06-28 12:10:00,110.09,110.12,110.0,110.1,8184.0,102.605,102.633,102.5211,102.6143,8184.0
2023-06-28 12:15:00,110.09,110.16,110.04,110.14,8538.0,102.605,102.6702,102.5584,102.6516,8538.0
2023-06-28 12:20:00,110.12,110.26,110.02,110.26,17817.0,102.633,102.7634,102.5398,102.7634,17817.0
2023-06-28 12:25:00,110.25,110.38,110.2,110.38,8947.0,102.7541,102.8753,102.7075,102.8753,8947.0
2023-06-28 12:30:00,110.41,110.59,110.41,110.57,13164.0,102.9032,103.071,102.9032,103.0524,13164.0
2023-06-28 12:35:00,110.56,110.7,110.56,110.61,7720.0,103.043,103.1735,103.043,103.0896,7720.0
2023-06-28 12:40:00,110.61,110.65,110.37,110.44,13121.0,103.0896,103.1269,102.866,102.9312,13121.0
2023-06-28 12:45:00,110.43,110.57,110.33,110.4,27534.0,102.9219,103.0524,102.8287,102.8939,27534.0
2023-06-28 12:50:00,110.38,110.4,110.2,110.25,9274.0,102.8753,102.8939,102.7075,102.7541,9274.0
2023-06-28 12:55:00,110.22,110.38,110.19,110.34,8253.0,102.7262,102.8753,102.6982,102.838,8253.0
2023-06-28 13:00:00,110.34,110.4,110.21,110.35,12460.0,102.838,102.8939,102.7168,102.8473,12460.0
2023-06-28 13:05:00,110.34,110.59,110.33,110.59,26442.0,102.838,103.071,102.8287,103.071,26442.0
2023-06-28 13:10:00,110.6,110.62,110.5,110.61,8218.0,103.0803,103.099,102.9871,103.0896,8218.0
2023-06-28 13:15:00,110.63,110.64,110.5,110.63,7880.0,103.1083,103.1176,102.9871,103.1083,7880.0
2023-06-28 13:20:00,110.61,110.63,110.49,110.54,5921.0,103.0896,103.1083,102.9778,103.0244,5921.0
2023-06-28 13:25:00,110.54,110.68,110.53,110.65,8279.0,103.0244,103.1549,103.0151,103.1269,8279.0
2023-06-28 13:30:00,110.7,110.74,110.5,110.5,11958.0,103.1735,103.2108,102.9871,102.9871,11958.0
2023-06-28 13:35:00,110.53,110.58,110.48,110.53,11966.0,103.0151,103.0617,102.9685,103.0151,11966.0
2023-06-28 13:40:00,110.54,110.62,110.52,110.53,5788.0,103.0244,103.099,103.0058,103.0151,5788.0
2023-06-28 13:45:00,110.52,110.56,110.49,110.55,7947.0,103.0058,103.043,102.9778,103.0337,7947.0
2023-06-28 13:50:00,110.53,110.57,110.5,110.55,10483.0,103.0151,103.0524,102.9871,103.0337,10483.0
2023-06-28 13:55:00,110.54,110.54,110.31,110.33,16691.0,103.0244,103.0244,102.81,102.8287,16691.0
2023-06-28 14:00:00,110.32,110.48,110.29,110.43,14101.0,102.8194,102.9685,102.7914,102.9219,14101.0
2023-06-28 14:05:00,110.43,110.55,110.41,110.52,6912.0,102.9219,103.0337,102.9032,103.0058,6912.0
2023-06-28 14:10:00,110.54,110.57,110.47,110.53,11149.0,103.0244,103.0524,102.9592,103.0151,11149.0
2023-06-28 14:15:00,110.51,110.57,110.5,110.54,9629.0,102.9964,103.0524,102.9871,103.0244,9629.0
2023-06-28 14:20:00,110.53,110.55,110.41,110.42,11490.0,103.0151,103.0337,102.9032,102.9126,11490.0
2023-06-28 14:25:00,110.4,110.42,110.3,110.32,7425.0,102.8939,102.9126,102.8007,102.8194,7425.0
2023-06-28 14:30:00,110.29,110.47,110.29,110.45,49147.0,102.7914,102.9592,102.7914,102.9405,49147.0
2023-06-28 14:35:00,110.46,110.54,110.44,110.51,11263.0,102.9498,103.0244,102.9312,102.9964,11263.0
2023-06-28 14:40:00,110.5,110.64,110.5,110.59,17872.0,102.9871,103.1176,102.9871,103.071,17872.0
2023-06-28 14:45:00,110.57,110.62,110.5,110.58,11734.0,103.0524,103.099,102.9871,103.0617,11734.0
2023-06-28 14:50:00,110.56,110.6,110.51,110.59,9204.0,103.043,103.0803,102.9964,103.071,9204.0
2023-06-28 14:55:00,110.58,110.58,110.46,110.54,18140.0,103.0617,103.0617,102.9498,103.0244,18140.0
2023-06-28 15:00:00,110.54,110.55,110.38,110.41,10333.0,103.0244,103.0337,102.8753,102.9032,10333.0
2023-06-28 15:05:00,110.39,110.49,110.31,110.48,20300.0,102.8846,102.9778,102.81,102.9685,20300.0
2023-06-28 15:10:00,110.48,110.7,110.48,110.69,79196.0,102.9685,103.1735,102.9685,103.1642,79196.0
2023-06-28 15:15:00,110.68,110.69,110.56,110.57,19629.0,103.1549,103.1642,103.043,103.0524,19629.0
2023-06-28 15:20:00,110.56,110.66,110.52,110.59,24472.0,103.043,103.1362,103.0058,103.071,24472.0
2023-06-28 15:25:00,110.57,110.61,110.5,110.53,27145.0,103.0524,103.0896,102.9871,103.0151,27145.0
2023-06-28 15:30:00,110.53,110.81,110.52,110.76,71723.0,103.0151,103.276,103.0058,103.2294,71723.0
2023-06-28 15:35:00,110.76,110.77,110.65,110.7,31697.0,103.2294,103.2388,103.1269,103.1735,31697.0
2023-06-28 15:40:00,110.71,110.85,110.66,110.77,53745.0,103.1828,103.3133,103.1362,103.2388,53745.0
2023-06-28 15:45:00,110.77,110.98,110.65,110.95,63641.0,103.2388,103.4345,103.1269,103.4065,63641.0
2023-06-28 15:50:00,110.9,111.25,110.86,111.08,124023.0,103.3599,103.6861,103.3226,103.5277,124023.0
2023-06-28 15:55:00,111.08,111.21,110.91,111.2,275604.0,103.5277,103.6488,103.3692,103.6395,275604.0
2023-06-29 09:30:00,111.99,111.99,111.37,111.56,61761.0,104.3758,104.3758,103.798,103.975,61761.0
2023-06-29 09:35:00,111.57,111.98,111.56,111.77,16840.0,103.9844,104.3665,103.975,104.1708,16840.0
2023-06-29 09:40:00,111.95,112.19,111.89,112.14,23138.0,104.3385,104.5622,104.2826,104.5156,23138.0
2023-06-29 09:45:00,112.13,112.39,112.04,112.19,26984.0,104.5063,104.7486,104.4224,104.5622,26984.0
2023-06-29 09:50:00,112.22,112.38,112.0,112.09,23481.0,104.5902,104.7393,104.3851,104.469,23481.0
2023-06-29 09:55:00,112.07,112.28,111.97,111.98,34716.0,104.4504,104.6461,104.3572,104.3665,34716.0
2023-06-29 10:00:00,111.98,112.16,111.98,112.04,37135.0,104.3665,104.5343,104.3665,104.4224,37135.0
2023-06-29 10:05:00,112.06,112.2,111.96,112.2,10384.0,104.4411,104.5715,104.3478,104.5715,10384.0
2023-06-29 10:10:00,112.18,112.31,112.1,112.31,13863.0,104.5529,104.6741,104.4783,104.6741,13863.0
2023-06-29 10:15:00,112.3,112.66,112.3,112.63,43084.0,104.6647,105.0003,104.6647,104.9723,43084.0
2023-06-29 10:20:00,112.62,112.74,112.56,112.62,59127.0,104.963,105.0748,104.9071,104.963,59127.0
2023-06-29 10:25:00,112.62,112.92,112.61,112.83,38788.0,104.963,105.2426,104.9537,105.1587,38788.0
2023-06-29 10:30:00,112.86,113.31,112.84,113.23,62759.0,105.1867,105.6061,105.168,105.5315,62759.0
2023-06-29 10:35:00,113.23,113.25,112.69,112.77,57054.0,105.5315,105.5501,105.0282,105.1028,57054.0
2023-06-29 10:40:00,112.76,112.85,112.65,112.8,21798.0,105.0935,105.1773,104.9909,105.1307,21798.0
2023-06-29 10:45:00,112.81,112.98,112.51,112.53,19030.0,105.1401,105.2985,104.8605,104.8791,19030.0
2023-06-29 10:50:00,112.52,112.67,112.38,112.41,24893.0,104.8698,105.0096,104.7393,104.7673,24893.0
2023-06-29 10:55:00,112.41,112.41,111.96,112.01,12279.0,104.7673,104.7673,104.3478,104.3945,12279.0
2023-06-29 11:00:00,112.0,112.02,111.77,111.98,18968.0,104.3851,104.4038,104.1708,104.3665,18968.0
2023-06-29 11:05:00,111.99,112.15,111.97,112.07,23008.0,104.3758,104.5249,104.3572,104.4504,23008.0
2023-06-29 11:10:00,112.05,112.09,111.63,111.63,27243.0,104.4317,104.469,104.0403,104.0403,27243.0
2023-06-29 11:15:00,111.65,111.72,111.45,111.56,20167.0,104.0589,104.1242,103.8725,103.975,20167.0
2023-06-29 11:20:00,111.61,111.75,111.37,111.38,19924.0,104.0216,104.1521,103.798,103.8073,19924.0
2023-06-29 11:25:00,111.39,111.69,111.33,111.5,14688.0,103.8166,104.0962,103.7607,103.9191,14688.0
2023-06-29 11:30:00,111.47,111.58,111.27,111.38,11954.0,103.8912,103.9937,103.7048,103.8073,11954.0
2023-06-29 11:35:00,111.41,111.52,111.41,111.45,11715.0,103.8352,103.9378,103.8352,103.8725,11715.0
2023-06-29 11:40:00,111.45,111.54,111.36,111.52,18070.0,103.8725,103.9564,103.7886,103.9378,18070.0
2023-06-29 11:45:00,111.53,111.63,111.48,111.62,16320.0,103.9471,104.0403,103.9005,104.031,16320.0
2023-06-29 11:50:00,111.63,111.63,111.42,111.52,14692.0,104.0403,104.0403,103.8446,103.9378,14692.0
2023-06-29 11:55:00,111.52,111.61,111.32,111.61,9267.0,103.9378,104.0216,103.7514,104.0216,9267.0
2023-06-29 12:00:00,111.62,111.67,111.5,111.51,13594.0,104.031,104.0776,103.9191,103.9284,13594.0
2023-06-29 12:05:00,111.52,111.61,111.5,111.53,15906.0,103.9378,104.0216,103.9191,103.9471,15906.0
2023-06-29 12:10:00,111.52,111.53,111.44,111.52,31251.0,103.9378,103.9471,103.8632,103.9378,31251.0
2023-06-29 12:15:00,111.54,111.69,111.51,111.65,16358.0,103.9564,104.0962,103.9284,104.0589,16358.0
2023-06-29 12:20:00,111.65,111.74,111.59,111.69,12125.0,104.0589,104.1428,104.003,104.0962,12125.0
2023-06-29 12:25:00,111.67,111.73,111.62,111.66,14963.0,104.0776,104.1335,104.031,104.0682,14963.0
2023-06-29 12:30:00,111.65,111.87,111.65,111.78,9772.0,104.0589,104.264,104.0589,104.1801,9772.0
2023-06-29 12:35:00,111.77,111.83,111.64,111.74,11530.0,104.1708,104.2267,104.0496,104.1428,11530.0
2023-06-29 12:40:00,111.7,111.71,111.5,111.71,24612.0,104.1055,104.1148,103.9191,104.1148,24612.0
2023-06-29 12:45:00,111.72,111.97,111.68,111.93,43389.0,104.1242,104.3572,104.0869,104.3199,43389.0
2023-06-29 12:50:00,111.93,112.05,111.9,112.02,15146.0,104.3199,104.4317,104.2919,104.4038,15146.0
2023-06-29 12:55:00,112.02,112.24,112.02,112.24,9371.0,104.4038,104.6088,104.4038,104.6088,9371.0
2023-06-29 13:00:00,112.29,112.38,112.13,112.13,4950.0,104.6554,104.7393,104.5063,104.5063,4950.0
2023-06-29 13:05:00,112.1,112.1,111.82,111.94,12014.0,104.4783,104.4783,104.2174,104.3292,12014.0
2023-06-29 13:10:00,111.93,111.97,111.83,111.9,9779.0,104.3199,104.3572,104.2267,104.2919,9779.0
2023-06-29 13:15:00,111.93,111.98,111.79,111.8,7378.0,104.3199,104.3665,104.1894,104.1987,7378.0
2023-06-29 13:20:00,111.83,111.85,111.7,111.77,15473.0,104.2267,104.2453,104.1055,104.1708,15473.0
2023-06-29 13:25:00,111.78,111.87,111.76,111.85,14140.0,104.1801,104.264,104.1614,104.2453,14140.0
2023-06-29 13:30:00,111.84,111.96,111.82,111.93,11818.0,104.236,104.3478,104.2174,104.3199,11818.0
2023-06-29 13:35:00,111.91,112.15,111.91,112.15,15446.0,104.3012,104.5249,104.3012,104.5249,15446.0
2023-06-29 13:40:00,112.18,112.32,112.12,112.3,9994.0,104.5529,104.6834,104.497,104.6647,9994.0
2023-06-29 13:45:00,112.28,112.37,112.25,112.27,9823.0,104.6461,104.73,104.6181,104.6368,9823.0
2023-06-29 13:50:00,112.25,112.29,112.2,112.29,15028.0,104.6181,104.6554,104.5715,104.6554,15028.0
2023-06-29 13:55:00,112.29,112.29,112.14,112.18,16939.0,104.6554,104.6554,104.5156,104.5529,16939.0
2023-06-29 14:00:00,112.18,112.23,112.04,112.05,14807.0,104.5529,104.5995,104.4224,104.4317,14807.0
2023-06-29 14:05:00,112.04,112.08,111.99,112.04,15863.0,104.4224,104.4597,104.3758,104.4224,15863.0
2023-06-29 14:10:00,112.02,112.08,111.96,112.08,8240.0,104.4038,104.4597,104.3478,104.4597,8240.0
2023-06-29 14:15:00,112.09,112.22,112.01,112.2,12622.0,104.469,104.5902,104.3945,104.5715,12622.0
2023-06-29 14:20:00,112.2,112.33,112.2,112.28,14953.0,104.5715,104.6927,104.5715,104.6461,14953.0
2023-06-29 14:25:00,112.28,112.31,112.2,112.31,15556.0,104.6461,104.6741,104.5715,104.6741,15556.0
2023-06-29 14:30:00,112.31,112.31,112.21,112.23,11442.0,104.6741,104.6741,104.5809,104.5995,11442.0
2023-06-29 14:35:00,112.23,112.3,112.07,112.08,21042.0,104.5995,104.6647,104.4504,104.4597,21042.0
2023-06-29 14:40:00,112.08,112.1,111.93,111.95,15545.0,104.4597,104.4783,104.3199,104.3385,15545.0
2023-06-29 14:45:00,111.96,112.03,111.96,111.98,11385.0,104.3478,104.4131,104.3478,104.3665,11385.0
2023-06-29 14:50:00,112.0,112.05,111.96,112.05,13599.0,104.3851,104.4317,104.3478,104.4317,13599.0
2023-06-29 14:55:00,112.05,112.12,112.01,112.11,10479.0,104.4317,104.497,104.3945,104.4877,10479.0
2023-06-29 15:00:00,112.12,112.23,112.11,112.19,15129.0,104.497,104.5995,104.4877,104.5622,15129.0
2023-06-29 15:05:00,112.2,112.32,112.17,112.3,26890.0,104.5715,104.6834,104.5436,104.6647,26890.0
2023-06-29 15:10:00,112.3,112.36,112.25,112.27,17135.0,104.6647,104.7207,104.6181,104.6368,17135.0
2023-06-29 15:15:00,112.28,112.33,112.2,112.29,21725.0,104.6461,104.6927,104.5715,104.6554,21725.0
2023-06-29 15:20:00,112.28,112.36,112.27,112.28,17282.0,104.6461,104.7207,104.6368,104.6461,17282.0
2023-06-29 15:25:00,112.29,112.32,112.23,112.23,44245.0,104.6554,104.6834,104.5995,104.5995,44245.0
2023-06-29 15:30:00,112.24,112.24,112.1,112.14,48326.0,104.6088,104.6088,104.4783,104.5156,48326.0
2023-06-29 15:35:00,112.16,112.21,112.02,112.08,23500.0,104.5343,104.5809,104.4038,104.4597,23500.0
2023-06-29 15:40:00,112.07,112.29,112.04,112.28,49082.0,104.4504,104.6554,104.4224,104.6461,49082.0
2023-06-29 15:45:00,112.29,112.65,112.28,112.61,69030.0,104.6554,104.9909,104.6461,104.9537,69030.0
2023-06-29 15:50:00,112.6,112.69,112.49,112.62,112275.0,104.9443,105.0282,104.8418,104.963,112275.0
2023-06-29 15:55:00,112.61,113.02,112.58,112.97,256937.0,104.9537,105.3358,104.9257,105.2892,256937.0
2023-06-30 09:30:00,113.88,113.89,112.88,113.34,114346.0,106.1373,106.1466,105.2053,105.634,114346.0
2023-06-30 09:35:00,113.3,113.5,113.15,113.39,39850.0,105.5967,105.7831,105.4569,105.6806,39850.0
2023-06-30 09:40:00,113.46,113.68,113.2,113.2,27275.0,105.7459,105.9509,105.5035,105.5035,27275.0
2023-06-30 09:45:00,113.18,113.21,112.82,112.88,70673.0,105.4849,105.5129,105.1494,105.2053,70673.0
2023-06-30 09:50:00,112.87,113.46,112.83,113.46,16965.0,105.196,105.7459,105.1587,105.7459,16965.0
2023-06-30 09:55:00,113.36,113.64,113.33,113.46,15649.0,105.6527,105.9136,105.6247,105.7459,15649.0
2023-06-30 10:00:00,113.47,113.86,113.43,113.86,25581.0,105.7552,106.1187,105.7179,106.1187,25581.0
2023-06-30 10:05:00,113.81,113.9,113.71,113.87,87007.0,106.0721,106.1559,105.9789,106.128,87007.0
2023-06-30 10:10:00,113.88,113.99,113.82,113.93,53499.0,106.1373,106.2398,106.0814,106.1839,53499.0
2023-06-30 10:15:00,113.93,114.01,113.84,113.94,15353.0,106.1839,106.2585,106.1,106.1932,15353.0
2023-06-30 10:20:00,113.96,114.09,113.91,113.95,16152.0,106.2119,106.333,106.1653,106.2025,16152.0
2023-06-30 10:25:00,113.98,114.23,113.98,114.21,23729.0,106.2305,106.4635,106.2305,106.4449,23729.0
2023-06-30 10:30:00,114.21,114.23,114.08,114.14,58585.0,106.4449,106.4635,106.3237,106.3796,58585.0
2023-06-30 10:35:00,114.15,114.15,113.98,113.99,17138.0,106.389,106.389,106.2305,106.2398,17138.0
2023-06-30 10:40:00,114.01,114.09,113.81,113.97,104557.0,106.2585,106.333,106.0721,106.2212,104557.0
2023-06-30 10:45:00,113.97,114.02,113.72,113.77,19544.0,106.2212,106.2678,105.9882,106.0348,19544.0
2023-06-30 10:50:00,113.79,113.94,113.78,113.91,23784.0,106.0534,106.1932,106.0441,106.1653,23784.0
2023-06-30 10:55:00,113.91,114.14,113.89,114.0,28899.0,106.1653,106.3796,106.1466,106.2492,28899.0
2023-06-30 11:00:00,113.99,114.1,113.99,114.05,25032.0,106.2398,106.3424,106.2398,106.2958,25032.0
2023-06-30 11:05:00,114.06,114.34,114.0,114.33,26652.0,106.3051,106.566,106.2492,106.5567,26652.0
2023-06-30 11:10:00,114.35,114.41,114.22,114.3,14133.0,106.5754,106.6313,106.4542,106.5288,14133.0
2023-06-30 11:15:00,114.32,114.44,114.3,114.37,9625.0,106.5474,106.6592,106.5288,106.594,9625.0
2023-06-30 11:20:00,114.36,114.49,114.32,114.32,14291.0,106.5847,106.7058,106.5474,106.5474,14291.0
2023-06-30 11:25:00,114.29,114.46,114.29,114.33,14831.0,106.5194,106.6779,106.5194,106.5567,14831.0
2023-06-30 11:30:00,114.35,114.48,114.18,114.45,17749.0,106.5754,106.6965,106.4169,106.6686,17749.0
2023-06-30 11:35:00,114.47,114.53,114.43,114.5,13061.0,106.6872,106.7431,106.6499,106.7152,13061.0
2023-06-30 11:40:00,114.47,114.58,114.41,114.48,9816.0,106.6872,106.7897,106.6313,106.6965,9816.0
2023-06-30 11:45:00,114.42,114.48,114.35,114.35,8515.0,106.6406,106.6965,106.5754,106.5754,8515.0
2023-06-30 11:50:00,114.34,114.5,114.32,114.45,11801.0,106.566,106.7152,106.5474,106.6686,11801.0
2023-06-30 11:55:00,114.45,114.64,114.43,114.58,14410.0,106.6686,106.8456,106.6499,106.7897,14410.0
2023-06-30 12:00:00,114.58,114.63,114.49,114.52,37376.0,106.7897,106.8363,106.7058,106.7338,37376.0
2023-06-30 12:05:00,114.52,114.59,114.5,114.54,5480.0,106.7338,106.799,106.7152,106.7524,5480.0
2023-06-30 12:10:00,114.53,114.57,114.49,114.53,12042.0,106.7431,106.7804,106.7058,106.7431,12042.0
2023-06-30 12:15:00,114.52,114.55,114.45,114.5,12114.0,106.7338,106.7618,106.6686,106.7152,12114.0
2023-06-30 12:20:00,114.51,114.57,114.44,114.55,33522.0,106.7245,106.7804,106.6592,106.7618,33522.0
2023-06-30 12:25:00,114.57,114.63,114.49,114.54,19929.0,106.7804,106.8363,106.7058,106.7524,19929.0
2023-06-30 12:30:00,114.57,114.73,114.56,114.7,10322.0,106.7804,106.9295,106.7711,106.9016,10322.0
2023-06-30 12:35:00,114.7,114.82,114.64,114.8,19245.0,106.9016,107.0134,106.8456,106.9948,19245.0
2023-06-30 12:40:00,114.81,114.88,114.76,114.84,12236.0,107.0041,107.0693,106.9575,107.032,12236.0
2023-06-30 12:45:00,114.83,114.89,114.73,114.84,12265.0,107.0227,107.0786,106.9295,107.032,12265.0
2023-06-30 12:50:00,114.84,115.0,114.84,115.0,18291.0,107.032,107.1812,107.032,107.1812,18291.0
2023-06-30 12:55:00,114.99,115.09,114.96,115.07,22568.0,107.1718,107.265,107.1439,107.2464,22568.0
2023-06-30 13:00:00,115.06,115.14,115.01,115.02,15963.0,107.2371,107.3116,107.1905,107.1998,15963.0
2023-06-30 13:05:00,115.0,115.05,114.91,115.05,51684.0,107.1812,107.2278,107.0973,107.2278,51684.0
2023-06-30 13:10:00,115.06,115.22,115.04,115.17,14384.0,107.2371,107.3862,107.2184,107.3396,14384.0
2023-06-30 13:15:00,115.15,115.3,115.11,115.27,25134.0,107.321,107.4608,107.2837,107.4328,25134.0
2023-06-30 13:20:00,115.24,115.24,115.09,115.23,13675.0,107.4048,107.4048,107.265,107.3955,13675.0
2023-06-30 13:25:00,115.26,115.27,115.09,115.15,11527.0,107.4235,107.4328,107.265,107.321,11527.0
2023-06-30 13:30:00,115.13,115.26,115.09,115.26,19287.0,107.3023,107.4235,107.265,107.4235,19287.0
2023-06-30 13:35:00,115.27,115.3,115.19,115.24,11433.0,107.4328,107.4608,107.3582,107.4048,11433.0
2023-06-30 13:40:00,115.25,115.28,115.16,115.19,45163.0,107.4142,107.4421,107.3303,107.3582,45163.0
2023-06-30 13:45:00,115.2,115.21,115.13,115.21,6341.0,107.3676,107.3769,107.3023,107.3769,6341.0
2023-06-30 13:50:00,115.21,115.21,115.13,115.17,8987.0,107.3769,107.3769,107.3023,107.3396,8987.0
2023-06-30 13:55:00,115.17,115.25,115.14,115.25,9858.0,107.3396,107.4142,107.3116,107.4142,9858.0
2023-06-30 14:00:00,115.26,115.36,115.23,115.31,17937.0,107.4235,107.5167,107.3955,107.4701,17937.0
2023-06-30 14:05:00,115.3,115.36,115.27,115.33,29641.0,107.4608,107.5167,107.4328,107.4887,29641.0
2023-06-30 14:10:00,115.29,115.34,115.21,115.27,19977.0,107.4514,107.498,107.3769,107.4328,19977.0
2023-06-30 14:15:00,115.29,115.3,115.09,115.1,7157.0,107.4514,107.4608,107.265,107.2744,7157.0
2023-06-30 14:20:00,115.11,115.11,114.98,114.98,11022.0,107.2837,107.2837,107.1625,107.1625,11022.0
2023-06-30 14:25:00,114.97,114.99,114.87,114.91,14298.0,107.1532,107.1718,107.06,107.0973,14298.0
2023-06-30 14:30:00,114.92,114.95,114.86,114.91,12269.0,107.1066,107.1346,107.0507,107.0973,12269.0
2023-06-30 14:35:00,114.91,114.93,114.86,114.93,31048.0,107.0973,107.1159,107.0507,107.1159,31048.0
2023-06-30 14:40:00,114.91,114.95,114.86,114.91,14737.0,107.0973,107.1346,107.0507,107.0973,14737.0
2023-06-30 14:45:00,114.9,114.91,114.85,114.87,16146.0,107.088,107.0973,107.0414,107.06,16146.0
2023-06-30 14:50:00,114.86,114.9,114.83,114.86,11924.0,107.0507,107.088,107.0227,107.0507,11924.0
2023-06-30 14:55:00,114.86,114.86,114.66,114.76,11627.0,107.0507,107.0507,106.8643,106.9575,11627.0
2023-06-30 15:00:00,114.76,114.76,114.66,114.69,12250.0,106.9575,106.9575,106.8643,106.8922,12250.0
2023-06-30 15:05:00,114.67,114.71,114.56,114.62,20295.0,106.8736,106.9109,106.7711,106.827,20295.0
2023-06-30 15:10:00,114.62,114.75,114.59,114.75,21671.0,106.827,106.9482,106.799,106.9482,21671.0
2023-06-30 15:15:00,114.75,114.83,114.72,114.82,24807.0,106.9482,107.0227,106.9202,107.0134,24807.0
2023-06-30 15:20:00,114.81,114.84,114.61,114.66,30670.0,107.0041,107.032,106.8177,106.8643,30670.0
2023-06-30 15:25:00,114.65,114.77,114.62,114.76,37436.0,106.855,106.9668,106.827,106.9575,37436.0
2023-06-30 15:30:00,114.77,114.83,114.69,114.81,32849.0,106.9668,107.0227,106.8922,107.0041,32849.0
2023-06-30 15:35:00,114.82,114.88,114.71,114.74,22633.0,107.0134,107.0693,106.9109,106.9388,22633.0
2023-06-30 15:40:00,114.74,114.76,114.54,114.56,35943.0,106.9388,106.9575,106.7524,106.7711,35943.0
2023-06-30 15:45:00,114.56,114.56,114.28,114.46,92529.0,106.7711,106.7711,106.5101,106.6779,92529.0
2023-06-30 15:50:00,114.46,114.76,114.43,114.76,72716.0,106.6779,106.9575,106.6499,106.9575,72716.0
2023-06-30 15:55:00,114.79,114.88,114.41,114.43,389433.0,106.9854,107.0693,106.6313,106.6499,389433.0
2023-07-03 09:30:00,114.6,115.18,114.31,115.18,41719.0,106.8084,107.3489,106.5381,107.3489,41719.0
2023-07-03 09:35:00,115.11,115.19,114.55,114.69,8607.0,107.2837,107.3582,106.7618,106.8922,8607.0
2023-07-03 09:40:00,114.69,114.74,114.2,114.55,16473.0,106.8922,106.9388,106.4356,106.7618,16473.0
2023-07-03 09:45:00,114.55,114.72,114.2,114.35,21667.0,106.7618,106.9202,106.4356,106.5754,21667.0
2023-07-03 09:50:00,114.33,114.33,113.65,113.72,30555.0,106.5567,106.5567,105.9229,105.9882,30555.0
2023-07-03 09:55:00,113.73,114.08,113.73,114.06,16423.0,105.9975,106.3237,105.9975,106.3051,16423.0
2023-07-03 10:00:00,114.09,114.33,113.95,114.22,13834.0,106.333,106.5567,106.2025,106.4542,13834.0
2023-07-03 10:05:00,114.27,114.42,114.2,114.3,14877.0,106.5008,106.6406,106.4356,106.5288,14877.0
2023-07-03 10:10:00,114.23,114.41,114.17,114.36,6839.0,106.4635,106.6313,106.4076,106.5847,6839.0
2023-07-03 10:15:00,114.46,114.73,114.41,114.59,15337.0,106.6779,106.9295,106.6313,106.799,15337.0
2023-07-03 10:20:00,114.6,114.66,114.46,114.48,6973.0,106.8084,106.8643,106.6779,106.6965,6973.0
2023-07-03 10:25:00,114.47,114.69,114.47,114.69,6824.0,106.6872,106.8922,106.6872,106.8922,6824.0
2023-07-03 10:30:00,114.67,114.67,114.37,114.38,8017.0,106.8736,106.8736,106.594,106.6033,8017.0
2023-07-03 10:35:00,114.36,114.7,114.24,114.66,10751.0,106.5847,106.9016,106.4728,106.8643,10751.0
2023-07-03 10:40:00,114.7,114.75,114.57,114.61,7047.0,106.9016,106.9482,106.7804,106.8177,7047.0
2023-07-03 10:45:00,114.59,114.72,114.55,114.69,11560.0,106.799,106.9202,106.7618,106.8922,11560.0
2023-07-03 10:50:00,114.71,114.96,114.66,114.93,9912.0,106.9109,107.1439,106.8643,107.1159,9912.0
2023-07-03 10:55:00,114.89,114.96,114.88,114.91,18081.0,107.0786,107.1439,107.0693,107.0973,18081.0
2023-07-03 11:00:00,114.92,115.1,114.88,114.97,10662.0,107.1066,107.2744,107.0693,107.1532,10662.0
2023-07-03 11:05:00,114.99,115.01,114.82,114.86,12199.0,107.1718,107.1905,107.0134,107.0507,12199.0
2023-07-03 11:10:00,114.87,114.96,114.8,114.9,11501.0,107.06,107.1439,106.9948,107.088,11501.0
2023-07-03 11:15:00,114.87,114.88,114.59,114.59,10341.0,107.06,107.0693,106.799,106.799,10341.0
2023-07-03 11:20:00,114.59,114.87,114.55,114.87,16407.0,106.799,107.06,106.7618,107.06,16407.0
2023-07-03 11:25:00,114.92,115.12,114.92,115.04,5762.0,107.1066,107.293,107.1066,107.2184,5762.0
2023-07-03 11:30:00,115.03,115.22,114.98,115.09,13766.0,107.2091,107.3862,107.1625,107.265,13766.0
2023-07-03 11:35:00,115.07,115.19,115.07,115.15,11854.0,107.2464,107.3582,107.2464,107.321,11854.0
2023-07-03 11:40:00,115.15,115.15,115.03,115.1,9726.0,107.321,107.321,107.2091,107.2744,9726.0
2023-07-03 11:45:00,115.06,115.08,114.97,115.04,22460.0,107.2371,107.2557,107.1532,107.2184,22460.0
2023-07-03 11:50:00,115.02,115.11,114.99,115.06,6927.0,107.1998,107.2837,107.1718,107.2371,6927.0
2023-07-03 11:55:00,115.05,115.11,115.0,115.07,7680.0,107.2278,107.2837,107.1812,107.2464,7680.0
2023-07-03 12:00:00,115.09,115.1,114.9,114.92,31854.0,107.265,107.2744,107.088,107.1066,31854.0
2023-07-03 12:05:00,114.93,115.06,114.93,115.04,8941.0,107.1159,107.2371,107.1159,107.2184,8941.0
2023-07-03 12:10:00,115.04,115.17,115.04,115.15,9543.0,107.2184,107.3396,107.2184,107.321,9543.0
2023-07-03 12:15:00,115.15,115.17,115.02,115.05,5374.0,107.321,107.3396,107.1998,107.2278,5374.0
2023-07-03 12:20:00,115.03,115.08,114.97,114.99,16658.0,107.2091,107.2557,107.1532,107.1718,16658.0
2023-07-03 12:25:00,114.98,115.07,114.89,114.93,49548.0,107.1625,107.2464,107.0786,107.1159,49548.0
2023-07-03 12:30:00,114.95,115.08,114.88,115.08,36297.0,107.1346,107.2557,107.0693,107.2557,36297.0
2023-07-03 12:35:00,115.09,115.12,115.0,115.06,12631.0,107.265,107.293,107.1812,107.2371,12631.0
2023-07-03 12:40:00,115.04,115.1,114.98,115.01,20358.0,107.2184,107.2744,107.1625,107.1905,20358.0
2023-07-03 12:45:00,115.0,115.07,114.99,115.06,17518.0,107.1812,107.2464,107.1718,107.2371,17518.0
2023-07-03 12:50:00,115.07,115.12,114.63,114.73,68479.0,107.2464,107.293,106.8363,106.9295,68479.0
2023-07-03 12:55:00,114.74,114.85,114.64,114.65,36355.0,106.9388,107.0414,106.8456,106.855,36355.0
2023-07-05 09:30:00,115.27,115.43,114.26,114.45,67524.0,107.4328,107.5819,106.4915,106.6686,67524.0
2023-07-05 09:35:00,114.32,114.51,114.07,114.48,87055.0,106.5474,106.7245,106.3144,106.6965,87055.0
2023-07-05 09:40:00,114.48,114.52,114.16,114.34,56220.0,106.6965,106.7338,106.3983,106.566,56220.0
2023-07-05 09:45:00,114.39,114.41,113.95,114.31,26841.0,106.6126,106.6313,106.2025,106.5381,26841.0
2023-07-05 09:50:00,114.27,114.37,114.07,114.17,13288.0,106.5008,106.594,106.3144,106.4076,13288.0
2023-07-05 09:55:00,114.11,114.26,114.0,114.19,18198.0,106.3517,106.4915,106.2492,106.4262,18198.0
2023-07-05 10:00:00,114.17,114.19,113.96,114.01,11396.0,106.4076,106.4262,106.2119,106.2585,11396.0
2023-07-05 10:05:00,114.03,114.4,114.03,114.36,42547.0,106.2771,106.622,106.2771,106.5847,42547.0
2023-07-05 10:10:00,114.37,114.53,114.3,114.49,14504.0,106.594,106.7431,106.5288,106.7058,14504.0
2023-07-05 10:15:00,114.5,114.57,114.34,114.47,43147.0,106.7152,106.7804,106.566,106.6872,43147.0
2023-07-05 10:20:00,114.52,114.65,114.37,114.38,9866.0,106.7338,106.855,106.594,106.6033,9866.0
2023-07-05 10:25:00,114.38,114.5,114.24,114.5,40688.0,106.6033,106.7152,106.4728,106.7152,40688.0
2023-07-05 10:30:00,114.52,114.64,114.39,114.39,23494.0,106.7338,106.8456,106.6126,106.6126,23494.0
2023-07-05 10:35:00,114.31,114.32,113.98,114.3,28904.0,106.5381,106.5474,106.2305,106.5288,28904.0
2023-07-05 10:40:00,114.34,114.42,114.22,114.42,10980.0,106.566,106.6406,106.4542,106.6406,10980.0
2023-07-05 10:45:00,114.4,114.41,114.18,114.22,29274.0,106.622,106.6313,106.4169,106.4542,29274.0
2023-07-05 10:50:00,114.22,114.36,114.09,114.25,22454.0,106.4542,106.5847,106.333,106.4822,22454.0
2023-07-05 10:55:00,114.24,114.31,114.2,114.22,6010.0,106.4728,106.5381,106.4356,106.4542,6010.0
2023-07-05 11:00:00,114.2,114.35,114.07,114.29,28466.0,106.4356,106.5754,106.3144,106.5194,28466.0
2023-07-05 11:05:00,114.29,114.34,114.16,114.26,38785.0,106.5194,106.566,106.3983,106.4915,38785.0
2023-07-05 11:10:00,114.27,114.44,114.26,114.44,22145.0,106.5008,106.6592,106.4915,106.6592,22145.0
2023-07-05 11:15:00,114.45,114.54,114.39,114.41,11632.0,106.6686,106.7524,106.6126,106.6313,11632.0
2023-07-05 11:20:00,114.41,114.78,114.41,114.76,11722.0,106.6313,106.9761,106.6313,106.9575,11722.0
2023-07-05 11:25:00,114.73,114.82,114.65,114.73,12969.0,106.9295,107.0134,106.855,106.9295,12969.0
2023-07-05 11:30:00,114.75,114.88,114.74,114.82,9689.0,106.9482,107.0693,106.9388,107.0134,9689.0
2023-07-05 11:35:00,114.84,115.05,114.84,115.05,19882.0,107.032,107.2278,107.032,107.2278,19882.0
2023-07-05 11:40:00,115.03,115.03,114.75,114.75,9444.0,107.2091,107.2091,106.9482,106.9482,9444.0
2023-07-05 11:45:00,114.7,114.75,114.48,114.56,13910.0,106.9016,106.9482,106.6965,106.7711,13910.0
2023-07-05 11:50:00,114.58,114.59,114.47,114.58,8018.0,106.7897,106.799,106.6872,106.7897,8018.0
2023-07-05 11:55:00,114.59,114.65,114.56,114.62,12413.0,106.799,106.855,106.7711,106.827,12413.0
2023-07-05 12:00:00,114.63,114.67,114.53,114.57,7247.0,106.8363,106.8736,106.7431,106.7804,7247.0
2023-07-05 12:05:00,114.53,114.6,114.5,114.5,32396.0,106.7431,106.8084,106.7152,106.7152,32396.0
2023-07-05 12:10:00,114.52,114.53,114.42,114.48,23234.0,106.7338,106.7431,106.6406,106.6965,23234.0
2023-07-05 12:15:00,114.5,114.53,114.46,114.47,12551.0,106.7152,106.7431,106.6779,106.6872,12551.0
2023-07-05 12:20:00,114.49,114.57,114.45,114.55,24680.0,106.7058,106.7804,106.6686,106.7618,24680.0
2023-07-05 12:25:00,114.56,114.58,114.44,114.51,13278.0,106.7711,106.7897,106.6592,106.7245,13278.0
2023-07-05 12:30:00,114.51,114.62,114.5,114.58,21135.0,106.7245,106.827,106.7152,106.7897,21135.0
2023-07-05 12:35:00,114.61,114.66,114.37,114.37,29141.0,106.8177,106.8643,106.594,106.594,29141.0
2023-07-05 12:40:00,114.37,114.37,114.09,114.09,5093.0,106.594,106.594,106.333,106.333,5093.0
2023-07-05 12:45:00,114.09,114.28,114.09,114.26,9431.0,106.333,106.5101,106.333,106.4915,9431.0
2023-07-05 12:50:00,114.24,114.29,114.18,114.22,4075.0,106.4728,106.5194,106.4169,106.4542,4075.0
2023-07-05 12:55:00,114.24,114.25,114.19,114.23,6663.0,106.4728,106.4822,106.4262,106.4635,6663.0
2023-07-05 13:00:00,114.24,114.24,114.17,114.18,11775.0,106.4728,106.4728,106.4076,106.4169,11775.0
2023-07-05 13:05:00,114.18,114.24,114.09,114.1,12053.0,106.4169,106.4728,106.333,106.3424,12053.0
2023-07-05 13:10:00,114.09,114.2,114.04,114.18,20087.0,106.333,106.4356,106.2864,106.4169,20087.0
2023-07-05 13:15:00,114.17,114.24,114.08,114.2,23408.0,106.4076,106.4728,106.3237,106.4356,23408.0
2023-07-05 13:20:00,114.21,114.27,114.09,114.09,14698.0,106.4449,106.5008,106.333,106.333,14698.0
2023-07-05 13:25:00,113.99,114.09,113.96,114.02,5637.0,106.2398,106.333,106.2119,106.2678,5637.0
2023-07-05 13:30:00,114.03,114.17,114.01,114.04,4775.0,106.2771,106.4076,106.2585,106.2864,4775.0
2023-07-05 13:35:00,114.03,114.03,113.83,113.83,9956.0,106.2771,106.2771,106.0907,106.0907,9956.0
2023-07-05 13:40:00,113.83,113.85,113.78,113.81,6942.0,106.0907,106.1093,106.0441,106.0721,6942.0
2023-07-05 13:45:00,113.81,114.02,113.78,114.0,10119.0,106.0721,106.2678,106.0441,106.2492,10119.0
2023-07-05 13:50:00,114.01,114.02,113.86,113.89,10761.0,106.2585,106.2678,106.1187,106.1466,10761.0
2023-07-05 13:55:00,113.88,114.01,113.88,114.01,5696.0,106.1373,106.2585,106.1373,106.2585,5696.0
2023-07-05 14:00:00,113.99,114.07,113.92,113.97,15899.0,106.2398,106.3144,106.1746,106.2212,15899.0
2023-07-05 14:05:00,113.93,113.96,113.85,113.89,16834.0,106.1839,106.2119,106.1093,106.1466,16834.0
2023-07-05 14:10:00,113.9,113.9,113.83,113.86,16785.0,106.1559,106.1559,106.0907,106.1187,16785.0
2023-07-05 14:15:00,113.84,113.93,113.79,113.84,19737.0,106.1,106.1839,106.0534,106.1,19737.0
2023-07-05 14:20:00,113.84,113.95,113.77,113.9,22434.0,106.1,106.2025,106.0348,106.1559,22434.0
2023-07-05 14:25:00,113.9,113.99,113.84,113.89,17345.0,106.1559,106.2398,106.1,106.1466,17345.0
2023-07-05 14:30:00,113.89,114.0,113.89,113.94,10855.0,106.1466,106.2492,106.1466,106.1932,10855.0
2023-07-05 14:35:00,113.94,114.06,113.92,114.04,15207.0,106.1932,106.3051,106.1746,106.2864,15207.0
2023-07-05 14:40:00,114.03,114.05,113.97,114.01,17996.0,106.2771,106.2958,106.2212,106.2585,17996.0
2023-07-05 14:45:00,114.04,114.09,114.04,114.05,10090.0,106.2864,106.333,106.2864,106.2958,10090.0
2023-07-05 14:50:00,114.07,114.07,114.01,114.03,12416.0,106.3144,106.3144,106.2585,106.2771,12416.0
2023-07-05 14:55:00,114.03,114.12,114.01,114.11,9727.0,106.2771,106.361,106.2585,106.3517,9727.0
2023-07-05 15:00:00,114.11,114.14,114.05,114.09,19233.0,106.3517,106.3796,106.2958,106.333,19233.0
2023-07-05 15:05:00,114.08,114.11,114.01,114.03,7469.0,106.3237,106.3517,106.2585,106.2771,7469.0
2023-07-05 15:10:00,114.02,114.04,113.97,113.99,12864.0,106.2678,106.2864,106.2212,106.2398,12864.0
2023-07-05 15:15:00,114.01,114.06,113.97,114.01,11823.0,106.2585,106.3051,106.2212,106.2585,11823.0
2023-07-05 15:20:00,114.02,114.09,113.96,114.01,36004.0,106.2678,106.333,106.2119,106.2585,36004.0
2023-07-05 15:25:00,114.02,114.07,113.97,114.0,10842.0,106.2678,106.3144,106.2212,106.2492,10842.0
2023-07-05 15:30:00,113.99,114.11,113.94,114.07,11125.0,106.2398,106.3517,106.1932,106.3144,11125.0
2023-07-05 15:35:00,114.08,114.16,114.05,114.13,15466.0,106.3237,106.3983,106.2958,106.3703,15466.0
2023-07-05 15:40:00,114.12,114.18,114.1,114.12,17066.0,106.361,106.4169,106.3424,106.361,17066.0
2023-07-05 15:45:00,114.11,114.31,114.09,114.31,21557.0,106.3517,106.5381,106.333,106.5381,21557.0
2023-07-05 15:50:00,114.35,114.47,114.27,114.31,43585.0,106.5754,106.6872,106.5008,106.5381,43585.0
2023-07-05 15:55:00,114.29,114.44,114.28,114.3,91581.0,106.5194,106.6592,106.5101,106.5288,91581.0
2023-07-06 09:30:00,113.06,113.77,113.0,113.77,51654.0,105.3731,106.0348,105.3171,106.0348,51654.0
2023-07-06 09:35:00,113.83,113.99,113.4,113.58,55877.0,106.0907,106.2398,105.6899,105.8577,55877.0
2023-07-06 09:40:00,113.57,113.65,113.25,113.45,53324.0,105.8484,105.9229,105.5501,105.7365,53324.0
2023-07-06 09:45:00,113.44,113.53,112.55,112.79,38784.0,105.7272,105.8111,104.8977,105.1214,38784.0
2023-07-06 09:50:00,112.79,112.89,112.61,112.71,28656.0,105.1214,105.2146,104.9537,105.0469,28656.0
2023-07-06 09:55:00,112.71,112.97,112.57,112.66,46424.0,105.0469,105.2892,104.9164,105.0003,46424.0
2023-07-06 10:00:00,112.64,112.83,112.52,112.74,48727.0,104.9816,105.1587,104.8698,105.0748,48727.0
2023-07-06 10:05:00,112.76,112.82,112.42,112.64,73046.0,105.0935,105.1494,104.7766,104.9816,73046.0
2023-07-06 10:10:00,112.66,112.77,112.3,112.5,110767.0,105.0003,105.1028,104.6647,104.8511,110767.0
2023-07-06 10:15:00,112.5,112.52,112.08,112.1,30209.0,104.8511,104.8698,104.4597,104.4783,30209.0
2023-07-06 10:20:00,112.16,112.16,111.86,111.95,10259.0,104.5343,104.5343,104.2546,104.3385,10259.0
2023-07-06 10:25:00,111.92,111.92,111.36,111.37,11741.0,104.3106,104.3106,103.7886,103.798,11741.0
2023-07-06 10:30:00,111.33,111.52,111.11,111.25,23088.0,103.7607,103.9378,103.5556,103.6861,23088.0
2023-07-06 10:35:00,111.28,111.31,110.74,110.82,18791.0,103.7141,103.742,103.2108,103.2854,18791.0
2023-07-06 10:40:00,110.81,110.81,110.49,110.59,18892.0,103.276,103.276,102.9778,103.071,18892.0
2023-07-06 10:45:00,110.59,110.84,110.45,110.49,83888.0,103.071,103.304,102.9405,102.9778,83888.0
2023-07-06 10:50:00,110.48,110.79,110.43,110.64,25717.0,102.9685,103.2574,102.9219,103.1176,25717.0
2023-07-06 10:55:00,110.64,111.1,110.64,111.1,15135.0,103.1176,103.5463,103.1176,103.5463,15135.0
2023-07-06 11:00:00,111.25,111.35,110.78,110.82,16396.0,103.6861,103.7793,103.2481,103.2854,16396.0
2023-07-06 11:05:00,110.81,111.21,110.77,111.16,9074.0,103.276,103.6488,103.2388,103.6022,9074.0
2023-07-06 11:10:00,111.22,111.22,110.88,111.0,18590.0,103.6582,103.6582,103.3413,103.4531,18590.0
2023-07-06 11:15:00,111.0,111.08,110.95,111.0,43622.0,103.4531,103.5277,103.4065,103.4531,43622.0
2023-07-06 11:20:00,111.0,111.19,110.8,110.98,76890.0,103.4531,103.6302,103.2667,103.4345,76890.0
2023-07-06 11:25:00,110.96,111.03,110.75,110.82,157415.0,103.4158,103.4811,103.2201,103.2854,157415.0
2023-07-06 11:30:00,110.82,111.35,110.7,111.32,24527.0,103.2854,103.7793,103.1735,103.7514,24527.0
2023-07-06 11:35:00,111.34,111.37,111.09,111.11,20665.0,103.77,103.798,103.537,103.5556,20665.0
2023-07-06 11:40:00,111.09,111.38,111.08,111.36,27413.0,103.537,103.8073,103.5277,103.7886,27413.0
2023-07-06 11:45:00,111.42,111.49,111.21,111.31,24032.0,103.8446,103.9098,103.6488,103.742,24032.0
2023-07-06 11:50:00,111.32,111.32,111.07,111.07,16415.0,103.7514,103.7514,103.5184,103.5184,16415.0
2023-07-06 11:55:00,111.08,111.26,111.0,111.26,11587.0,103.5277,103.6954,103.4531,103.6954,11587.0
2023-07-06 12:00:00,111.26,111.29,111.02,111.09,6291.0,103.6954,103.7234,103.4718,103.537,6291.0
2023-07-06 12:05:00,111.08,111.22,111.02,111.18,14139.0,103.5277,103.6582,103.4718,103.6209,14139.0
2023-07-06 12:10:00,111.16,111.21,111.06,111.21,20615.0,103.6022,103.6488,103.509,103.6488,20615.0
2023-07-06 12:15:00,111.18,111.32,111.05,111.12,22571.0,103.6209,103.7514,103.4997,103.565,22571.0
2023-07-06 12:20:00,111.11,111.18,111.1,111.1,6036.0,103.5556,103.6209,103.5463,103.5463,6036.0
2023-07-06 12:25:00,111.09,111.11,110.93,111.03,8952.0,103.537,103.5556,103.3879,103.4811,8952.0
2023-07-06 12:30:00,111.03,111.19,111.0,111.14,7691.0,103.4811,103.6302,103.4531,103.5836,7691.0
2023-07-06 12:35:00,111.12,111.17,111.01,111.01,4856.0,103.565,103.6116,103.4624,103.4624,4856.0
2023-07-06 12:40:00,111.03,111.16,111.03,111.12,9400.0,103.4811,103.6022,103.4811,103.565,9400.0
2023-07-06 12:45:00,111.12,111.2,111.07,111.08,8742.0,103.565,103.6395,103.5184,103.5277,8742.0
2023-07-06 12:50:00,111.1,111.21,111.09,111.1,9673.0,103.5463,103.6488,103.537,103.5463,9673.0
2023-07-06 12:55:00,111.1,111.35,111.1,111.35,10920.0,103.5463,103.7793,103.5463,103.7793,10920.0
2023-07-06 13:00:00,111.4,111.53,111.4,111.53,13166.0,103.8259,103.9471,103.8259,103.9471,13166.0
2023-07-06 13:05:00,111.55,111.58,111.4,111.42,11229.0,103.9657,103.9937,103.8259,103.8446,11229.0
2023-07-06 13:10:00,111.45,111.52,111.41,111.48,11192.0,103.8725,103.9378,103.8352,103.9005,11192.0
2023-07-06 13:15:00,111.47,111.49,111.33,111.42,11052.0,103.8912,103.9098,103.7607,103.8446,11052.0
2023-07-06 13:20:00,111.37,111.37,111.16,111.22,4823.0,103.798,103.798,103.6022,103.6582,4823.0
2023-07-06 13:25:00,111.23,111.35,111.23,111.34,8074.0,103.6675,103.7793,103.6675,103.77,8074.0
2023-07-06 13:30:00,111.34,111.45,111.34,111.44,6127.0,103.77,103.8725,103.77,103.8632,6127.0
2023-07-06 13:35:00,111.41,111.46,111.28,111.43,10238.0,103.8352,103.8818,103.7141,103.8539,10238.0
2023-07-06 13:40:00,111.43,111.49,111.36,111.47,6766.0,103.8539,103.9098,103.7886,103.8912,6766.0
2023-07-06 13:45:00,111.47,111.48,111.39,111.46,6939.0,103.8912,103.9005,103.8166,103.8818,6939.0
2023-07-06 13:50:00,111.45,111.54,111.41,111.42,4724.0,103.8725,103.9564,103.8352,103.8446,4724.0
2023-07-06 13:55:00,111.43,111.62,111.41,111.53,7655.0,103.8539,104.031,103.8352,103.9471,7655.0
2023-07-06 14:00:00,111.52,111.64,111.52,111.63,12532.0,103.9378,104.0496,103.9378,104.0403,12532.0
2023-07-06 14:05:00,111.61,111.62,111.4,111.41,7670.0,104.0216,104.031,103.8259,103.8352,7670.0
2023-07-06 14:10:00,111.43,111.54,111.36,111.36,25013.0,103.8539,103.9564,103.7886,103.7886,25013.0
2023-07-06 14:15:00,111.37,111.42,111.28,111.39,14217.0,103.798,103.8446,103.7141,103.8166,14217.0
2023-07-06 14:20:00,111.43,111.5,111.4,111.45,10363.0,103.8539,103.9191,103.8259,103.8725,10363.0
2023-07-06 14:25:00,111.49,111.52,111.4,111.43,7677.0,103.9098,103.9378,103.8259,103.8539,7677.0
2023-07-06 14:30:00,111.52,111.79,111.51,111.76,5694.0,103.9378,104.1894,103.9284,104.1614,5694.0
2023-07-06 14:35:00,111.79,112.04,111.76,112.01,21386.0,104.1894,104.4224,104.1614,104.3945,21386.0
2023-07-06 14:40:00,112.02,112.03,111.86,111.91,9708.0,104.4038,104.4131,104.2546,104.3012,9708.0
2023-07-06 14:45:00,111.93,111.97,111.84,111.95,6343.0,104.3199,104.3572,104.236,104.3385,6343.0
2023-07-06 14:50:00,111.95,111.98,111.88,111.92,15517.0,104.3385,104.3665,104.2733,104.3106,15517.0
2023-07-06 14:55:00,111.94,111.97,111.86,111.92,8390.0,104.3292,104.3572,104.2546,104.3106,8390.0
2023-07-06 15:00:00,111.9,111.9,111.79,111.9,7253.0,104.2919,104.2919,104.1894,104.2919,7253.0
2023-07-06 15:05:00,111.9,111.98,111.85,111.96,9143.0,104.2919,104.3665,104.2453,104.3478,9143.0
2023-07-06 15:10:00,111.97,112.1,111.97,111.97,13756.0,104.3572,104.4783,104.3572,104.3572,13756.0
2023-07-06 15:15:00,111.97,111.98,111.91,111.97,11604.0,104.3572,104.3665,104.3012,104.3572,11604.0
2023-07-06 15:20:00,111.98,112.03,111.92,111.93,10916.0,104.3665,104.4131,104.3106,104.3199,10916.0
2023-07-06 15:25:00,111.94,111.99,111.84,111.86,11041.0,104.3292,104.3758,104.236,104.2546,11041.0
2023-07-06 15:30:00,111.85,111.99,111.8,111.99,23042.0,104.2453,104.3758,104.1987,104.3758,23042.0
2023-07-06 15:35:00,111.97,112.09,111.92,112.07,23330.0,104.3572,104.469,104.3106,104.4504,23330.0
2023-07-06 15:40:00,112.07,112.07,111.94,112.0,29208.0,104.4504,104.4504,104.3292,104.3851,29208.0
2023-07-06 15:45:00,112.0,112.16,111.98,112.02,55336.0,104.3851,104.5343,104.3665,104.4038,55336.0
2023-07-06 15:50:00,112.03,112.37,112.03,112.33,106577.0,104.4131,104.73,104.4131,104.6927,106577.0
2023-07-06 15:55:00,112.33,112.52,112.22,112.26,250133.0,104.6927,104.8698,104.5902,104.6275,250133.0
2023-07-07 09:30:00,111.86,112.9,111.6,112.87,78252.0,104.2546,105.2239,104.0123,105.196,78252.0
2023-07-07 09:35:00,112.87,113.22,112.63,113.19,27132.0,105.196,105.5222,104.9723,105.4942,27132.0
2023-07-07 09:40:00,113.02,113.39,112.94,113.0,36385.0,105.3358,105.6806,105.2612,105.3171,36385.0
2023-07-07 09:45:00,113.22,113.46,113.0,113.45,21146.0,105.5222,105.7459,105.3171,105.7365,21146.0
2023-07-07 09:50:00,113.49,113.52,113.12,113.17,18797.0,105.7738,105.8018,105.429,105.4756,18797.0
2023-07-07 09:55:00,113.14,113.18,112.94,113.12,17845.0,105.4476,105.4849,105.2612,105.429,17845.0
2023-07-07 10:00:00,113.17,113.45,113.05,113.05,14131.0,105.4756,105.7365,105.3637,105.3637,14131.0
2023-07-07 10:05:00,113.14,113.21,113.05,113.11,13486.0,105.4476,105.5129,105.3637,105.4197,13486.0
2023-07-07 10:10:00,113.1,113.31,113.07,113.27,18943.0,105.4103,105.6061,105.3824,105.5688,18943.0
2023-07-07 10:15:00,113.31,113.35,113.07,113.26,19033.0,105.6061,105.6433,105.3824,105.5595,19033.0
2023-07-07 10:20:00,113.28,113.3,112.97,113.21,10944.0,105.5781,105.5967,105.2892,105.5129,10944.0
2023-07-07 10:25:00,113.22,113.42,113.16,113.36,25542.0,105.5222,105.7086,105.4663,105.6527,25542.0
2023-07-07 10:30:00,113.36,113.67,113.2,113.63,14889.0,105.6527,105.9416,105.5035,105.9043,14889.0
2023-07-07 10:35:00,113.66,113.82,113.56,113.7,30618.0,105.9323,106.0814,105.8391,105.9695,30618.0
2023-07-07 10:40:00,113.66,113.89,113.64,113.77,12171.0,105.9323,106.1466,105.9136,106.0348,12171.0
2023-07-07 10:45:00,113.8,113.83,113.57,113.61,10774.0,106.0627,106.0907,105.8484,105.8857,10774.0
2023-07-07 10:50:00,113.6,113.69,113.57,113.65,20545.0,105.8763,105.9602,105.8484,105.9229,20545.0
2023-07-07 10:55:00,113.69,114.08,113.69,113.99,15792.0,105.9602,106.3237,105.9602,106.2398,15792.0
2023-07-07 11:00:00,114.02,114.14,113.94,114.13,7826.0,106.2678,106.3796,106.1932,106.3703,7826.0
2023-07-07 11:05:00,114.16,114.2,113.94,114.02,9015.0,106.3983,106.4356,106.1932,106.2678,9015.0
2023-07-07 11:10:00,114.0,114.17,113.94,114.17,17698.0,106.2492,106.4076,106.1932,106.4076,17698.0
2023-07-07 11:15:00,114.2,114.25,114.1,114.18,4169.0,106.4356,106.4822,106.3424,106.4169,4169.0
2023-07-07 11:20:00,114.2,114.2,113.98,114.06,11438.0,106.4356,106.4356,106.2305,106.3051,11438.0
2023-07-07 11:25:00,114.02,114.13,114.0,114.09,3416.0,106.2678,106.3703,106.2492,106.333,3416.0
2023-07-07 11:30:00,114.13,114.22,114.1,114.21,10761.0,106.3703,106.4542,106.3424,106.4449,10761.0
2023-07-07 11:35:00,114.27,114.34,114.0,114.06,16200.0,106.5008,106.566,106.2492,106.3051,16200.0
2023-07-07 11:40:00,114.07,114.16,114.05,114.14,8676.0,106.3144,106.3983,106.2958,106.3796,8676.0
2023-07-07 11:45:00,114.17,114.19,114.09,114.09,5968.0,106.4076,106.4262,106.333,106.333,5968.0
2023-07-07 11:50:00,114.09,114.27,114.09,114.23,10194.0,106.333,106.5008,106.333,106.4635,10194.0
2023-07-07 11:55:00,114.26,114.48,114.26,114.45,21524.0,106.4915,106.6965,106.4915,106.6686,21524.0
2023-07-07 12:00:00,114.46,114.81,114.46,114.8,38168.0,106.6779,107.0041,106.6779,106.9948,38168.0
2023-07-07 12:05:00,114.8,114.98,114.67,114.87,31061.0,106.9948,107.1625,106.8736,107.06,31061.0
2023-07-07 12:10:00,114.85,114.95,114.82,114.93,19663.0,107.0414,107.1346,107.0134,107.1159,19663.0
2023-07-07 12:15:00,114.92,115.03,114.92,114.95,19561.0,107.1066,107.2091,107.1066,107.1346,19561.0
2023-07-07 12:20:00,114.96,115.18,114.93,114.94,24879.0,107.1439,107.3489,107.1159,107.1252,24879.0
2023-07-07 12:25:00,114.9,115.13,114.9,115.06,16866.0,107.088,107.3023,107.088,107.2371,16866.0
2023-07-07 12:30:00,115.08,115.51,115.08,115.51,15296.0,107.2557,107.6565,107.2557,107.6565,15296.0
2023-07-07 12:35:00,115.5,115.82,115.43,115.82,24147.0,107.6472,107.9454,107.5819,107.9454,24147.0
2023-07-07 12:40:00,115.79,116.06,115.76,116.05,22443.0,107.9174,108.1691,107.8895,108.1598,22443.0
2023-07-07 12:45:00,116.05,116.16,115.94,116.13,43686.0,108.1598,108.2623,108.0572,108.2343,43686.0
2023-07-07 12:50:00,116.1,116.34,116.07,116.3,55161.0,108.2064,108.4301,108.1784,108.3928,55161.0
2023-07-07 12:55:00,116.31,116.71,116.3,116.7,30919.0,108.4021,108.7749,108.3928,108.7656,30919.0
2023-07-07 13:00:00,116.71,116.71,116.5,116.54,20844.0,108.7749,108.7749,108.5792,108.6165,20844.0
2023-07-07 13:05:00,116.55,116.77,116.53,116.77,11353.0,108.6258,108.8308,108.6071,108.8308,11353.0
2023-07-07 13:10:00,116.74,116.76,116.54,116.71,54175.0,108.8029,108.8215,108.6165,108.7749,54175.0
2023-07-07 13:15:00,116.72,117.1,116.69,117.03,95780.0,108.7842,109.1384,108.7563,109.0731,95780.0
2023-07-07 13:20:00,117.04,117.26,116.99,117.26,43148.0,109.0825,109.2875,109.0359,109.2875,43148.0
2023-07-07 13:25:00,117.26,117.55,117.23,117.54,53944.0,109.2875,109.5578,109.2595,109.5485,53944.0
2023-07-07 13:30:00,117.55,117.58,117.48,117.53,25385.0,109.5578,109.5857,109.4925,109.5391,25385.0
2023-07-07 13:35:00,117.56,117.56,117.19,117.43,50801.0,109.5671,109.5671,109.2223,109.4459,50801.0
2023-07-07 13:40:00,117.46,117.67,117.4,117.67,38891.0,109.4739,109.6696,109.418,109.6696,38891.0
2023-07-07 13:45:00,117.62,117.67,117.47,117.53,49046.0,109.623,109.6696,109.4832,109.5391,49046.0
2023-07-07 13:50:00,117.5,117.54,117.4,117.48,47301.0,109.5112,109.5485,109.418,109.4925,47301.0
2023-07-07 13:55:00,117.48,117.5,117.19,117.24,58367.0,109.4925,109.5112,109.2223,109.2689,58367.0
2023-07-07 14:00:00,117.22,117.24,116.98,117.19,23159.0,109.2502,109.2689,109.0265,109.2223,23159.0
2023-07-07 14:05:00,117.19,117.45,117.11,117.15,67198.0,109.2223,109.4646,109.1477,109.185,67198.0
2023-07-07 14:10:00,117.12,117.44,117.01,117.4,70112.0,109.157,109.4553,109.0545,109.418,70112.0
2023-07-07 14:15:00,117.38,117.55,117.31,117.54,48428.0,109.3993,109.5578,109.3341,109.5485,48428.0
2023-07-07 14:20:00,117.52,117.55,117.4,117.49,24745.0,109.5298,109.5578,109.418,109.5019,24745.0
2023-07-07 14:25:00,117.49,117.51,117.12,117.37,32383.0,109.5019,109.5205,109.157,109.39,32383.0
2023-07-07 14:30:00,117.35,117.54,117.3,117.37,32513.0,109.3714,109.5485,109.3248,109.39,32513.0
2023-07-07 14:35:00,117.35,117.52,117.33,117.51,35171.0,109.3714,109.5298,109.3527,109.5205,35171.0
2023-07-07 14:40:00,117.52,117.52,117.29,117.37,38779.0,109.5298,109.5298,109.3155,109.39,38779.0
2023-07-07 14:45:00,117.39,117.51,117.35,117.44,29668.0,109.4087,109.5205,109.3714,109.4553,29668.0
2023-07-07 14:50:00,117.45,117.53,117.34,117.34,22721.0,109.4646,109.5391,109.3621,109.3621,22721.0
2023-07-07 14:55:00,117.32,117.47,117.29,117.4,34970.0,109.3434,109.4832,109.3155,109.418,34970.0
2023-07-07 15:00:00,117.43,117.5,117.35,117.38,19232.0,109.4459,109.5112,109.3714,109.3993,19232.0
2023-07-07 15:05:00,117.38,117.59,117.38,117.49,25679.0,109.3993,109.5951,109.3993,109.5019,25679.0
2023-07-07 15:10:00,117.5,117.56,117.48,117.51,19772.0,109.5112,109.5671,109.4925,109.5205,19772.0
2023-07-07 15:15:00,117.53,117.55,117.45,117.55,41082.0,109.5391,109.5578,109.4646,109.5578,41082.0
2023-07-07 15:20:00,117.52,117.55,117.48,117.54,41123.0,109.5298,109.5578,109.4925,109.5485,41123.0
2023-07-07 15:25:00,117.55,117.62,117.49,117.53,24048.0,109.5578,109.623,109.5019,109.5391,24048.0
2023-07-07 15:30:00,117.52,117.52,117.23,117.35,48427.0,109.5298,109.5298,109.2595,109.3714,48427.0
2023-07-07 15:35:00,117.36,117.52,117.09,117.09,83545.0,109.3807,109.5298,109.1291,109.1291,83545.0
2023-07-07 15:40:00,117.03,117.05,116.69,116.7,33026.0,109.0731,109.0918,108.7563,108.7656,33026.0
2023-07-07 15:45:00,116.69,116.7,116.22,116.23,65098.0,108.7563,108.7656,108.3182,108.3275,65098.0
2023-07-07 15:50:00,116.24,116.53,116.24,116.38,234742.0,108.3369,108.6071,108.3369,108.4673,234742.0
2023-07-07 15:55:00,116.37,116.41,116.06,116.21,264310.0,108.458,108.4953,108.1691,108.3089,264310.0
2023-07-10 09:30:00,115.46,116.23,115.39,116.13,48915.0,107.6099,108.3275,107.5446,108.2343,48915.0
2023-07-10 09:35:00,116.02,116.03,115.46,115.8,26215.0,108.1318,108.1411,107.6099,107.9268,26215.0
2023-07-10 09:40:00,115.86,116.44,115.72,116.37,22023.0,107.9827,108.5233,107.8522,108.458,22023.0
2023-07-10 09:45:00,116.33,116.67,116.25,116.49,24809.0,108.4207,108.7376,108.3462,108.5699,24809.0
2023-07-10 09:50:00,116.47,116.76,116.37,116.61,16337.0,108.5512,108.8215,108.458,108.6817,16337.0
2023-07-10 09:55:00,116.64,116.8,116.51,116.62,15160.0,108.7097,108.8588,108.5885,108.691,15160.0
2023-07-10 10:00:00,116.67,117.18,116.61,117.14,26200.0,108.7376,109.2129,108.6817,109.1757,26200.0
2023-07-10 10:05:00,117.14,117.29,116.74,116.89,31093.0,109.1757,109.3155,108.8029,108.9427,31093.0
2023-07-10 10:10:00,116.86,116.86,116.33,116.53,20614.0,108.9147,108.9147,108.4207,108.6071,20614.0
2023-07-10 10:15:00,116.56,116.59,116.04,116.06,23177.0,108.6351,108.6631,108.1505,108.1691,23177.0
2023-07-10 10:20:00,116.08,116.19,115.92,116.18,14029.0,108.1877,108.2903,108.0386,108.2809,14029.0
2023-07-10 10:25:00,116.18,116.2,115.66,115.84,42525.0,108.2809,108.2996,107.7963,107.964,42525.0
2023-07-10 10:30:00,115.85,115.92,115.56,115.83,56502.0,107.9734,108.0386,107.7031,107.9547,56502.0
2023-07-10 10:35:00,115.83,116.23,115.75,116.04,28395.0,107.9547,108.3275,107.8802,108.1505,28395.0
2023-07-10 10:40:00,116.06,116.46,116.04,116.43,7849.0,108.1691,108.5419,108.1505,108.5139,7849.0
2023-07-10 10:45:00,116.47,116.77,116.47,116.73,11207.0,108.5512,108.8308,108.5512,108.7935,11207.0
2023-07-10 10:50:00,116.68,116.8,116.55,116.59,11541.0,108.7469,108.8588,108.6258,108.6631,11541.0
2023-07-10 10:55:00,116.57,116.59,116.12,116.32,12540.0,108.6444,108.6631,108.225,108.4114,12540.0
2023-07-10 11:00:00,116.35,116.4,116.13,116.27,22285.0,108.4394,108.486,108.2343,108.3648,22285.0
2023-07-10 11:05:00,116.28,116.3,115.88,115.9,16945.0,108.3741,108.3928,108.0013,108.02,16945.0
2023-07-10 11:10:00,115.88,116.05,115.88,115.94,16259.0,108.0013,108.1598,108.0013,108.0572,16259.0
2023-07-10 11:15:00,115.95,116.01,115.78,115.8,14925.0,108.0666,108.1225,107.9081,107.9268,14925.0
2023-07-10 11:20:00,115.8,115.92,115.72,115.9,13419.0,107.9268,108.0386,107.8522,108.02,13419.0
2023-07-10 11:25:00,115.88,116.04,115.87,115.97,13690.0,108.0013,108.1505,107.992,108.0852,13690.0
2023-07-10 11:30:00,115.95,116.06,115.92,116.01,8881.0,108.0666,108.1691,108.0386,108.1225,8881.0
2023-07-10 11:35:00,116.0,116.36,115.98,116.31,13370.0,108.1132,108.4487,108.0945,108.4021,13370.0
2023-07-10 11:40:00,116.31,116.33,116.14,116.16,15125.0,108.4021,108.4207,108.2437,108.2623,15125.0
2023-07-10 11:45:00,116.16,116.25,116.09,116.16,20645.0,108.2623,108.3462,108.1971,108.2623,20645.0
2023-07-10 11:50:00,116.16,116.48,116.16,116.48,28671.0,108.2623,108.5605,108.2623,108.5605,28671.0
2023-07-10 11:55:00,116.48,116.59,116.47,116.52,8898.0,108.5605,108.6631,108.5512,108.5978,8898.0
2023-07-10 12:00:00,116.51,116.51,116.19,116.28,23319.0,108.5885,108.5885,108.2903,108.3741,23319.0
2023-07-10 12:05:00,116.28,116.37,116.25,116.29,8371.0,108.3741,108.458,108.3462,108.3835,8371.0
2023-07-10 12:10:00,116.25,116.25,116.06,116.06,13446.0,108.3462,108.3462,108.1691,108.1691,13446.0
2023-07-10 12:15:00,116.0,116.13,115.96,116.11,13474.0,108.1132,108.2343,108.0759,108.2157,13474.0
2023-07-10 12:20:00,116.13,116.22,116.04,116.14,13579.0,108.2343,108.3182,108.1505,108.2437,13579.0
2023-07-10 12:25:00,116.18,116.37,116.15,116.22,10538.0,108.2809,108.458,108.253,108.3182,10538.0
2023-07-10 12:30:00,116.24,116.26,116.02,116.07,12812.0,108.3369,108.3555,108.1318,108.1784,12812.0
2023-07-10 12:35:00,116.07,116.12,115.83,115.83,10491.0,108.1784,108.225,107.9547,107.9547,10491.0
2023-07-10 12:40:00,115.86,115.86,115.61,115.71,13361.0,107.9827,107.9827,107.7497,107.8429,13361.0
2023-07-10 12:45:00,115.68,115.76,115.61,115.75,16515.0,107.8149,107.8895,107.7497,107.8802,16515.0
2023-07-10 12:50:00,115.73,115.9,115.7,115.76,16533.0,107.8615,108.02,107.8336,107.8895,16533.0
2023-07-10 12:55:00,115.76,115.93,115.68,115.91,13096.0,107.8895,108.0479,107.8149,108.0293,13096.0
2023-07-10 13:00:00,115.91,115.94,115.81,115.88,9045.0,108.0293,108.0572,107.9361,108.0013,9045.0
2023-07-10 13:05:00,115.88,115.98,115.82,115.86,18856.0,108.0013,108.0945,107.9454,107.9827,18856.0
2023-07-10 13:10:00,115.84,115.89,115.76,115.86,13250.0,107.964,108.0106,107.8895,107.9827,13250.0
2023-07-10 13:15:00,115.81,116.03,115.81,115.93,26018.0,107.9361,108.1411,107.9361,108.0479,26018.0
2023-07-10 13:20:00,115.94,116.06,115.89,115.99,17688.0,108.0572,108.1691,108.0106,108.1039,17688.0
2023-07-10 13:25:00,115.98,115.98,115.81,115.88,15515.0,108.0945,108.0945,107.9361,108.0013,15515.0
2023-07-10 13:30:00,115.87,116.03,115.77,116.02,20520.0,107.992,108.1411,107.8988,108.1318,20520.0
2023-07-10 13:35:00,116.02,116.02,115.74,115.79,18425.0,108.1318,108.1318,107.8708,107.9174,18425.0
2023-07-10 13:40:00,115.81,115.86,115.79,115.84,16093.0,107.9361,107.9827,107.9174,107.964,16093.0
2023-07-10 13:45:00,115.83,115.88,115.79,115.81,16185.0,107.9547,108.0013,107.9174,107.9361,16185.0
2023-07-10 13:50:00,115.83,116.08,115.82,116.04,35900.0,107.9547,108.1877,107.9454,108.1505,35900.0
2023-07-10 13:55:00,116.05,116.11,115.94,116.02,21807.0,108.1598,108.2157,108.0572,108.1318,21807.0
2023-07-10 14:00:00,116.04,116.16,115.88,115.91,56792.0,108.1505,108.2623,108.0013,108.0293,56792.0
2023-07-10 14:05:00,115.89,115.89,115.53,115.54,25429.0,108.0106,108.0106,107.6751,107.6844,25429.0
2023-07-10 14:10:00,115.53,115.72,115.5,115.72,37835.0,107.6751,107.8522,107.6472,107.8522,37835.0
2023-07-10 14:15:00,115.72,115.74,115.56,115.6,14132.0,107.8522,107.8708,107.7031,107.7404,14132.0
2023-07-10 14:20:00,115.6,115.8,115.6,115.79,9975.0,107.7404,107.9268,107.7404,107.9174,9975.0
2023-07-10 14:25:00,115.82,115.95,115.74,115.9,13442.0,107.9454,108.0666,107.8708,108.02,13442.0
2023-07-10 14:30:00,115.84,115.92,115.82,115.85,13741.0,107.964,108.0386,107.9454,107.9734,13741.0
2023-07-10 14:35:00,115.85,115.93,115.8,115.82,15402.0,107.9734,108.0479,107.9268,107.9454,15402.0
2023-07-10 14:40:00,115.83,115.96,115.83,115.93,16054.0,107.9547,108.0759,107.9547,108.0479,16054.0
2023-07-10 14:45:00,115.93,115.95,115.85,115.86,12934.0,108.0479,108.0666,107.9734,107.9827,12934.0
2023-07-10 14:50:00,115.87,115.92,115.85,115.86,10912.0,107.992,108.0386,107.9734,107.9827,10912.0
2023-07-10 14:55:00,115.88,115.97,115.86,115.91,11222.0,108.0013,108.0852,107.9827,108.0293,11222.0
2023-07-10 15:00:00,115.92,115.95,115.79,115.87,10375.0,108.0386,108.0666,107.9174,107.992,10375.0
2023-07-10 15:05:00,115.87,115.93,115.78,115.81,10228.0,107.992,108.0479,107.9081,107.9361,10228.0
2023-07-10 15:10:00,115.81,115.88,115.76,115.86,10916.0,107.9361,108.0013,107.8895,107.9827,10916.0
2023-07-10 15:15:00,115.88,115.95,115.86,115.92,30600.0,108.0013,108.0666,107.9827,108.0386,30600.0
2023-07-10 15:20:00,115.92,115.99,115.85,115.86,12661.0,108.0386,108.1039,107.9734,107.9827,12661.0
2023-07-10 15:25:00,115.84,115.86,115.75,115.83,14783.0,107.964,107.9827,107.8802,107.9547,14783.0
2023-07-10 15:30:00,115.83,115.83,115.7,115.73,20137.0,107.9547,107.9547,107.8336,107.8615,20137.0
2023-07-10 15:35:00,115.74,115.82,115.64,115.71,39063.0,107.8708,107.9454,107.7776,107.8429,39063.0
2023-07-10 15:40:00,115.72,115.87,115.72,115.82,29331.0,107.8522,107.992,107.8522,107.9454,29331.0
2023-07-10 15:45:00,115.83,115.88,115.67,115.67,36001.0,107.9547,108.0013,107.8056,107.8056,36001.0
2023-07-10 15:50:00,115.64,115.8,115.63,115.73,54687.0,107.7776,107.9268,107.7683,107.8615,54687.0
2023-07-10 15:55:00,115.73,115.8,115.69,115.8,140404.0,107.8615,107.9268,107.8242,107.9268,140404.0
2023-07-11 09:30:00,116.49,117.17,116.36,116.82,50602.0,108.5699,109.2036,108.4487,108.8774,50602.0
2023-07-11 09:35:00,116.78,117.13,116.64,116.95,67344.0,108.8401,109.1663,108.7097,108.9986,67344.0
2023-07-11 09:40:00,116.93,117.4,116.93,117.31,25801.0,108.9799,109.418,108.9799,109.3341,25801.0
2023-07-11 09:45:00,117.34,117.87,117.31,117.86,11805.0,109.3621,109.856,109.3341,109.8467,11805.0
2023-07-11 09:50:00,117.86,118.05,117.67,117.8,33027.0,109.8467,110.0238,109.6696,109.7908,33027.0
2023-07-11 09:55:00,117.75,118.02,117.72,118.0,17438.0,109.7442,109.9958,109.7162,109.9772,17438.0
2023-07-11 10:00:00,118.02,118.06,117.79,117.92,15075.0,109.9958,110.0331,109.7815,109.9026,15075.0
2023-07-11 10:05:00,117.89,118.13,117.89,118.08,13120.0,109.8747,110.0984,109.8747,110.0518,13120.0
2023-07-11 10:10:00,118.09,118.16,118.0,118.04,16614.0,110.0611,110.1263,109.9772,110.0145,16614.0
2023-07-11 10:15:00,118.0,118.21,117.93,118.21,11573.0,109.9772,110.1729,109.9119,110.1729,11573.0
2023-07-11 10:20:00,118.18,118.32,118.07,118.32,13923.0,110.145,110.2754,110.0424,110.2754,13923.0
2023-07-11 10:25:00,118.33,118.37,118.17,118.2,16037.0,110.2848,110.322,110.1356,110.1636,16037.0
2023-07-11 10:30:00,118.19,118.27,118.03,118.23,39426.0,110.1543,110.2288,110.0052,110.1916,39426.0
2023-07-11 10:35:00,118.21,118.22,117.83,117.83,27461.0,110.1729,110.1822,109.8187,109.8187,27461.0
2023-07-11 10:40:00,117.87,118.27,117.86,118.19,20601.0,109.856,110.2288,109.8467,110.1543,20601.0
2023-07-11 10:45:00,118.2,118.46,118.18,118.45,10707.0,110.1636,110.4059,110.145,110.3966,10707.0
2023-07-11 10:50:00,118.45,118.7,118.42,118.57,11815.0,110.3966,110.6296,110.3686,110.5084,11815.0
2023-07-11 10:55:00,118.57,118.65,118.47,118.57,17140.0,110.5084,110.583,110.4152,110.5084,17140.0
2023-07-11 11:00:00,118.61,118.79,118.58,118.69,13920.0,110.5457,110.7135,110.5178,110.6203,13920.0
2023-07-11 11:05:00,118.67,118.95,118.62,118.91,8570.0,110.6016,110.8626,110.555,110.8253,8570.0
2023-07-11 11:10:00,118.88,119.15,118.87,119.15,40092.0,110.7974,111.049,110.788,111.049,40092.0
2023-07-11 11:15:00,119.17,119.19,118.85,118.86,17649.0,111.0676,111.0863,110.7694,110.7787,17649.0
2023-07-11 11:20:00,118.86,119.0,118.8,118.91,12695.0,110.7787,110.9092,110.7228,110.8253,12695.0
2023-07-11 11:25:00,118.95,119.16,118.89,119.16,7623.0,110.8626,111.0583,110.8067,111.0583,7623.0
2023-07-11 11:30:00,119.16,119.29,119.09,119.2,10914.0,111.0583,111.1795,110.9931,111.0956,10914.0
2023-07-11 11:35:00,119.19,119.31,119.1,119.31,10218.0,111.0863,111.1981,111.0024,111.1981,10218.0
2023-07-11 11:40:00,119.32,119.41,119.3,119.41,9856.0,111.2074,111.2913,111.1888,111.2913,9856.0
2023-07-11 11:45:00,119.39,119.49,119.26,119.47,17076.0,111.2727,111.3659,111.1515,111.3472,17076.0
2023-07-11 11:50:00,119.46,119.46,119.2,119.27,10171.0,111.3379,111.3379,111.0956,111.1608,10171.0
2023-07-11 11:55:00,119.24,119.34,119.2,119.3,7473.0,111.1329,111.2261,111.0956,111.1888,7473.0
2023-07-11 12:00:00,119.29,119.38,119.16,119.32,10607.0,111.1795,111.2634,111.0583,111.2074,10607.0
2023-07-11 12:05:00,119.3,119.38,119.23,119.33,13892.0,111.1888,111.2634,111.1236,111.2168,13892.0
2023-07-11 12:10:00,119.31,119.45,119.28,119.38,11586.0,111.1981,111.3286,111.1702,111.2634,11586.0
2023-07-11 12:15:00,119.37,119.56,119.37,119.45,15754.0,111.254,111.4311,111.254,111.3286,15754.0
2023-07-11 12:20:00,119.47,119.49,119.41,119.43,6854.0,111.3472,111.3659,111.2913,111.31,6854.0
2023-07-11 12:25:00,119.44,119.49,119.25,119.38,11998.0,111.3193,111.3659,111.1422,111.2634,11998.0
2023-07-11 12:30:00,119.36,119.36,119.24,119.27,9850.0,111.2447,111.2447,111.1329,111.1608,9850.0
2023-07-11 12:35:00,119.26,119.27,119.08,119.2,29017.0,111.1515,111.1608,110.9838,111.0956,29017.0
2023-07-11 12:40:00,119.19,119.26,119.1,119.1,7297.0,111.0863,111.1515,111.0024,111.0024,7297.0
2023-07-11 12:45:00,119.11,119.41,119.1,119.25,42504.0,111.0117,111.2913,111.0024,111.1422,42504.0
2023-07-11 12:50:00,119.26,119.29,119.16,119.24,30156.0,111.1515,111.1795,111.0583,111.1329,30156.0
2023-07-11 12:55:00,119.26,119.33,119.19,119.31,13010.0,111.1515,111.2168,111.0863,111.1981,13010.0
2023-07-11 13:00:00,119.31,119.31,119.11,119.25,16671.0,111.1981,111.1981,111.0117,111.1422,16671.0
2023-07-11 13:05:00,119.26,119.32,119.16,119.21,25301.0,111.1515,111.2074,111.0583,111.1049,25301.0
2023-07-11 13:10:00,119.15,119.23,119.11,119.15,17981.0,111.049,111.1236,111.0117,111.049,17981.0
2023-07-11 13:15:00,119.1,119.16,118.98,119.14,22645.0,111.0024,111.0583,110.8906,111.0397,22645.0
2023-07-11 13:20:00,119.16,119.16,119.05,119.11,9421.0,111.0583,111.0583,110.9558,111.0117,9421.0
2023-07-11 13:25:00,119.14,119.3,119.12,119.3,15599.0,111.0397,111.1888,111.021,111.1888,15599.0
2023-07-11 13:30:00,119.27,119.62,119.27,119.6,14870.0,111.1608,111.487,111.1608,111.4684,14870.0
2023-07-11 13:35:00,119.58,119.58,119.42,119.55,12009.0,111.4498,111.4498,111.3006,111.4218,12009.0
2023-07-11 13:40:00,119.54,119.61,119.49,119.51,13910.0,111.4125,111.4777,111.3659,111.3845,13910.0
2023-07-11 13:45:00,119.49,119.52,119.39,119.44,13440.0,111.3659,111.3938,111.2727,111.3193,13440.0
2023-07-11 13:50:00,119.44,119.51,119.35,119.44,12439.0,111.3193,111.3845,111.2354,111.3193,12439.0
2023-07-11 13:55:00,119.43,119.46,119.38,119.44,9932.0,111.31,111.3379,111.2634,111.3193,9932.0
2023-07-11 14:00:00,119.46,119.55,119.4,119.41,19308.0,111.3379,111.4218,111.282,111.2913,19308.0
2023-07-11 14:05:00,119.42,119.6,119.41,119.59,15295.0,111.3006,111.4684,111.2913,111.4591,15295.0
2023-07-11 14:10:00,119.56,119.64,119.54,119.62,12185.0,111.4311,111.5057,111.4125,111.487,12185.0
2023-07-11 14:15:00,119.64,119.73,119.53,119.7,14978.0,111.5057,111.5896,111.4032,111.5616,14978.0
2023-07-11 14:20:00,119.68,119.69,119.58,119.61,8094.0,111.543,111.5523,111.4498,111.4777,8094.0
2023-07-11 14:25:00,119.62,119.75,119.47,119.73,15452.0,111.487,111.6082,111.3472,111.5896,15452.0
2023-07-11 14:30:00,119.72,119.83,119.69,119.74,12250.0,111.5802,111.6828,111.5523,111.5989,12250.0
2023-07-11 14:35:00,119.73,119.74,119.54,119.55,18327.0,111.5896,111.5989,111.4125,111.4218,18327.0
2023-07-11 14:40:00,119.58,119.79,119.56,119.78,11307.0,111.4498,111.6455,111.4311,111.6362,11307.0
2023-07-11 14:45:00,119.78,119.82,119.68,119.69,9231.0,111.6362,111.6734,111.543,111.5523,9231.0
2023-07-11 14:50:00,119.71,119.77,119.69,119.71,7062.0,111.5709,111.6268,111.5523,111.5709,7062.0
2023-07-11 14:55:00,119.73,119.78,119.71,119.73,12800.0,111.5896,111.6362,111.5709,111.5896,12800.0
2023-07-11 15:00:00,119.72,119.79,119.71,119.72,14927.0,111.5802,111.6455,111.5709,111.5802,14927.0
2023-07-11 15:05:00,119.71,119.86,119.7,119.83,12709.0,111.5709,111.7107,111.5616,111.6828,12709.0
2023-07-11 15:10:00,119.82,119.86,119.77,119.82,10020.0,111.6734,111.7107,111.6268,111.6734,10020.0
2023-07-11 15:15:00,119.83,119.83,119.69,119.71,13237.0,111.6828,111.6828,111.5523,111.5709,13237.0
2023-07-11 15:20:00,119.72,119.89,119.72,119.89,23889.0,111.5802,111.7387,111.5802,111.7387,23889.0
2023-07-11 15:25:00,119.89,119.89,119.78,119.8,11744.0,111.7387,111.7387,111.6362,111.6548,11744.0
2023-07-11 15:30:00,119.79,119.79,119.62,119.67,28391.0,111.6455,111.6455,111.487,111.5336,28391.0
2023-07-11 15:35:00,119.67,119.76,119.64,119.68,23668.0,111.5336,111.6175,111.5057,111.543,23668.0
2023-07-11 15:40:00,119.68,119.78,119.67,119.75,29096.0,111.543,111.6362,111.5336,111.6082,29096.0
2023-07-11 15:45:00,119.76,119.83,119.63,119.75,39588.0,111.6175,111.6828,111.4964,111.6082,39588.0
2023-07-11 15:50:00,119.75,119.84,119.48,119.48,85602.0,111.6082,111.6921,111.3566,111.3566,85602.0
2023-07-11 15:55:00,119.49,119.65,119.42,119.57,220683.0,111.3659,111.515,111.3006,111.4404,220683.0
2023-07-12 09:30:00,120.5,120.63,120.24,120.38,73217.0,112.3072,112.4284,112.0649,112.1954,73217.0
2023-07-12 09:35:00,120.34,120.86,120.32,120.73,19217.0,112.1581,112.6427,112.1395,112.5216,19217.0
2023-07-12 09:40:00,120.66,120.87,120.12,120.13,21875.0,112.4563,112.6521,111.9531,111.9624,21875.0
2023-07-12 09:45:00,120.13,120.4,119.75,120.06,66660.0,111.9624,112.214,111.6082,111.8971,66660.0
2023-07-12 09:50:00,120.09,120.61,120.07,120.46,21841.0,111.9251,112.4097,111.9065,112.2699,21841.0
2023-07-12 09:55:00,120.47,120.62,120.41,120.48,30931.0,112.2793,112.4191,112.2233,112.2886,30931.0
2023-07-12 10:00:00,120.46,120.51,120.16,120.24,34547.0,112.2699,112.3165,111.9903,112.0649,34547.0
2023-07-12 10:05:00,120.27,120.37,120.0,120.31,27666.0,112.0929,112.1861,111.8412,112.1301,27666.0
2023-07-12 10:10:00,120.3,120.65,120.09,120.46,23673.0,112.1208,112.447,111.9251,112.2699,23673.0
2023-07-12 10:15:00,120.46,120.63,120.23,120.45,17386.0,112.2699,112.4284,112.0556,112.2606,17386.0
2023-07-12 10:20:00,120.44,120.7,120.34,120.61,17767.0,112.2513,112.4936,112.1581,112.4097,17767.0
2023-07-12 10:25:00,120.62,120.82,120.45,120.74,11394.0,112.4191,112.6055,112.2606,112.5309,11394.0
2023-07-12 10:30:00,120.63,120.67,120.44,120.48,20664.0,112.4284,112.4657,112.2513,112.2886,20664.0
2023-07-12 10:35:00,120.52,120.6,120.39,120.53,22433.0,112.3259,112.4004,112.2047,112.3352,22433.0
2023-07-12 10:40:00,120.49,120.65,120.37,120.53,14988.0,112.2979,112.447,112.1861,112.3352,14988.0
2023-07-12 10:45:00,120.53,120.72,120.39,120.55,15431.0,112.3352,112.5123,112.2047,112.3538,15431.0
2023-07-12 10:50:00,120.57,120.75,120.41,120.7,13682.0,112.3725,112.5402,112.2233,112.4936,13682.0
2023-07-12 10:55:00,120.72,120.83,120.68,120.83,7700.0,112.5123,112.6148,112.475,112.6148,7700.0
2023-07-12 11:00:00,120.77,120.92,120.72,120.92,7327.0,112.5589,112.6987,112.5123,112.6987,7327.0
2023-07-12 11:05:00,120.96,120.98,120.58,120.58,8404.0,112.7359,112.7546,112.3818,112.3818,8404.0
2023-07-12 11:10:00,120.6,120.61,120.44,120.48,9736.0,112.4004,112.4097,112.2513,112.2886,9736.0
2023-07-12 11:15:00,120.5,120.5,120.36,120.5,13235.0,112.3072,112.3072,112.1767,112.3072,13235.0
2023-07-12 11:20:00,120.48,120.49,120.27,120.46,18140.0,112.2886,112.2979,112.0929,112.2699,18140.0
2023-07-12 11:25:00,120.5,120.57,120.38,120.38,11544.0,112.3072,112.3725,112.1954,112.1954,11544.0
2023-07-12 11:30:00,120.39,120.53,120.36,120.53,25952.0,112.2047,112.3352,112.1767,112.3352,25952.0
2023-07-12 11:35:00,120.55,120.55,120.41,120.42,15709.0,112.3538,112.3538,112.2233,112.2327,15709.0
2023-07-12 11:40:00,120.41,120.41,119.99,120.26,18951.0,112.2233,112.2233,111.8319,112.0835,18951.0
2023-07-12 11:45:00,120.23,120.37,120.19,120.23,10795.0,112.0556,112.1861,112.0183,112.0556,10795.0
2023-07-12 11:50:00,120.26,120.54,120.26,120.48,14284.0,112.0835,112.3445,112.0835,112.2886,14284.0
2023-07-12 11:55:00,120.54,120.56,120.29,120.45,33915.0,112.3445,112.3631,112.1115,112.2606,33915.0
2023-07-12 12:00:00,120.45,120.49,120.33,120.46,28528.0,112.2606,112.2979,112.1488,112.2699,28528.0
2023-07-12 12:05:00,120.43,120.53,120.32,120.43,14164.0,112.242,112.3352,112.1395,112.242,14164.0
2023-07-12 12:10:00,120.39,120.74,120.37,120.72,20007.0,112.2047,112.5309,112.1861,112.5123,20007.0
2023-07-12 12:15:00,120.7,120.73,120.49,120.49,4618.0,112.4936,112.5216,112.2979,112.2979,4618.0
2023-07-12 12:20:00,120.53,120.65,120.49,120.62,10590.0,112.3352,112.447,112.2979,112.4191,10590.0
2023-07-12 12:25:00,120.64,120.64,120.49,120.54,9519.0,112.4377,112.4377,112.2979,112.3445,9519.0
2023-07-12 12:30:00,120.56,120.58,120.49,120.57,8622.0,112.3631,112.3818,112.2979,112.3725,8622.0
2023-07-12 12:35:00,120.57,120.6,120.48,120.51,27800.0,112.3725,112.4004,112.2886,112.3165,27800.0
2023-07-12 12:40:00,120.5,120.56,120.38,120.54,27404.0,112.3072,112.3631,112.1954,112.3445,27404.0
2023-07-12 12:45:00,120.56,120.57,120.48,120.52,13589.0,112.3631,112.3725,112.2886,112.3259,13589.0
2023-07-12 12:50:00,120.57,120.77,120.52,120.74,7671.0,112.3725,112.5589,112.3259,112.5309,7671.0
2023-07-12 12:55:00,120.77,120.79,120.64,120.67,5691.0,112.5589,112.5775,112.4377,112.4657,5691.0
2023-07-12 13:00:00,120.66,120.69,120.57,120.62,7503.0,112.4563,112.4843,112.3725,112.4191,7503.0
2023-07-12 13:05:00,120.6,120.6,120.49,120.54,16186.0,112.4004,112.4004,112.2979,112.3445,16186.0
2023-07-12 13:10:00,120.53,120.64,120.5,120.64,12168.0,112.3352,112.4377,112.3072,112.4377,12168.0
2023-07-12 13:15:00,120.66,120.77,120.6,120.73,20376.0,112.4563,112.5589,112.4004,112.5216,20376.0
2023-07-12 13:20:00,120.7,120.7,120.56,120.58,5310.0,112.4936,112.4936,112.3631,112.3818,5310.0
2023-07-12 13:25:00,120.61,120.74,120.61,120.69,6467.0,112.4097,112.5309,112.4097,112.4843,6467.0
2023-07-12 13:30:00,120.68,120.86,120.68,120.81,12621.0,112.475,112.6427,112.475,112.5961,12621.0
2023-07-12 13:35:00,120.8,120.91,120.8,120.83,12069.0,112.5868,112.6893,112.5868,112.6148,12069.0
2023-07-12 13:40:00,120.84,120.98,120.83,120.98,16491.0,112.6241,112.7546,112.6148,112.7546,16491.0
2023-07-12 13:45:00,120.95,120.97,120.83,120.89,4315.0,112.7266,112.7453,112.6148,112.6707,4315.0
2023-07-12 13:50:00,120.87,120.92,120.81,120.83,8906.0,112.6521,112.6987,112.5961,112.6148,8906.0
2023-07-12 13:55:00,120.85,120.92,120.8,120.88,6952.0,112.6334,112.6987,112.5868,112.6614,6952.0
2023-07-12 14:00:00,120.9,121.12,120.9,121.11,27995.0,112.68,112.8851,112.68,112.8757,27995.0
2023-07-12 14:05:00,121.09,121.11,121.0,121.03,17486.0,112.8571,112.8757,112.7732,112.8012,17486.0
2023-07-12 14:10:00,121.02,121.32,121.01,121.31,16722.0,112.7919,113.0715,112.7825,113.0621,16722.0
2023-07-12 14:15:00,121.32,121.36,121.29,121.32,10810.0,113.0715,113.1087,113.0435,113.0715,10810.0
2023-07-12 14:20:00,121.3,121.33,121.04,121.09,15674.0,113.0528,113.0808,112.8105,112.8571,15674.0
2023-07-12 14:25:00,121.1,121.33,121.1,121.29,14350.0,112.8664,113.0808,112.8664,113.0435,14350.0
2023-07-12 14:30:00,121.29,121.29,121.19,121.21,10361.0,113.0435,113.0435,112.9503,112.9689,10361.0
2023-07-12 14:35:00,121.22,121.36,121.19,121.32,34394.0,112.9783,113.1087,112.9503,113.0715,34394.0
2023-07-12 14:40:00,121.32,121.34,121.27,121.32,17061.0,113.0715,113.0901,113.0249,113.0715,17061.0
2023-07-12 14:45:00,121.3,121.32,121.24,121.3,14850.0,113.0528,113.0715,112.9969,113.0528,14850.0
2023-07-12 14:50:00,121.3,121.35,121.24,121.32,12767.0,113.0528,113.0994,112.9969,113.0715,12767.0
2023-07-12 14:55:00,121.3,121.32,121.22,121.31,12085.0,113.0528,113.0715,112.9783,113.0621,12085.0
2023-07-12 15:00:00,121.3,121.49,121.27,121.49,22798.0,113.0528,113.2299,113.0249,113.2299,22798.0
2023-07-12 15:05:00,121.48,121.53,121.42,121.53,23407.0,113.2206,113.2672,113.1647,113.2672,23407.0
2023-07-12 15:10:00,121.51,121.74,121.49,121.73,33431.0,113.2485,113.4629,113.2299,113.4536,33431.0
2023-07-12 15:15:00,121.73,121.75,121.66,121.73,20660.0,113.4536,113.4722,113.3883,113.4536,20660.0
2023-07-12 15:20:00,121.71,121.75,121.58,121.69,35030.0,113.4349,113.4722,113.3138,113.4163,35030.0
2023-07-12 15:25:00,121.67,121.67,121.47,121.59,20557.0,113.3977,113.3977,113.2113,113.3231,20557.0
2023-07-12 15:30:00,121.59,121.6,121.47,121.49,24526.0,113.3231,113.3324,113.2113,113.2299,24526.0
2023-07-12 15:35:00,121.48,121.61,121.48,121.54,24497.0,113.2206,113.3417,113.2206,113.2765,24497.0
2023-07-12 15:40:00,121.51,121.62,121.51,121.55,29789.0,113.2485,113.3511,113.2485,113.2858,29789.0
2023-07-12 15:45:00,121.57,121.66,121.43,121.5,44077.0,113.3045,113.3883,113.174,113.2392,44077.0
2023-07-12 15:50:00,121.49,121.77,121.43,121.7,124736.0,113.2299,113.4909,113.174,113.4256,124736.0
2023-07-12 15:55:00,121.68,121.83,121.67,121.71,227762.0,113.407,113.5468,113.3977,113.4349,227762.0
2023-07-13 09:30:00,122.01,122.48,121.88,121.93,35670.0,113.7146,114.1526,113.5934,113.64,35670.0
2023-07-13 09:35:00,121.92,121.98,121.68,121.84,13883.0,113.6307,113.6866,113.407,113.5561,13883.0
2023-07-13 09:40:00,121.79,122.31,121.62,122.25,15166.0,113.5095,113.9942,113.3511,113.9382,15166.0
2023-07-13 09:45:00,122.31,122.73,122.26,122.63,25901.0,113.9942,114.3856,113.9476,114.2924,25901.0
2023-07-13 09:50:00,122.57,123.1,122.54,123.04,18816.0,114.2365,114.7304,114.2085,114.6745,18816.0
2023-07-13 09:55:00,123.01,123.75,123.01,123.65,26271.0,114.6466,115.3362,114.6466,115.243,26271.0
2023-07-13 10:00:00,123.65,124.07,123.46,124.01,38591.0,115.243,115.6345,115.066,115.5786,38591.0
2023-07-13 10:05:00,124.04,124.33,124.04,124.04,54154.0,115.6065,115.8768,115.6065,115.6065,54154.0
2023-07-13 10:10:00,124.02,124.28,123.95,124.11,23572.0,115.5879,115.8302,115.5227,115.6718,23572.0
2023-07-13 10:15:00,124.11,124.18,123.43,123.43,42707.0,115.6718,115.737,115.038,115.038,42707.0
2023-07-13 10:20:00,123.46,123.53,123.08,123.22,24737.0,115.066,115.1312,114.7118,114.8423,24737.0
2023-07-13 10:25:00,123.16,123.22,123.05,123.11,15038.0,114.7864,114.8423,114.6838,114.7398,15038.0
2023-07-13 10:30:00,123.12,123.43,123.09,123.36,37158.0,114.7491,115.038,114.7211,114.9728,37158.0
2023-07-13 10:35:00,123.27,123.39,123.19,123.25,9348.0,114.8889,115.0007,114.8143,114.8702,9348.0
2023-07-13 10:40:00,123.24,123.25,123.03,123.1,13251.0,114.8609,114.8702,114.6652,114.7304,13251.0
2023-07-13 10:45:00,123.14,123.3,123.08,123.24,17379.0,114.7677,114.9168,114.7118,114.8609,17379.0
2023-07-13 10:50:00,123.23,123.34,123.07,123.27,10619.0,114.8516,114.9541,114.7025,114.8889,10619.0
2023-07-13 10:55:00,123.29,123.36,123.19,123.28,6814.0,114.9075,114.9728,114.8143,114.8982,6814.0
2023-07-13 11:00:00,123.27,123.36,123.06,123.12,11735.0,114.8889,114.9728,114.6932,114.7491,11735.0
2023-07-13 11:05:00,123.11,123.12,122.86,122.92,21214.0,114.7398,114.7491,114.5068,114.5627,21214.0
2023-07-13 11:10:00,122.93,123.0,122.82,122.99,15250.0,114.572,114.6372,114.4695,114.6279,15250.0
2023-07-13 11:15:00,123.01,123.14,122.99,123.07,13031.0,114.6466,114.7677,114.6279,114.7025,13031.0
2023-07-13 11:20:00,123.03,123.04,122.7,122.78,22341.0,114.6652,114.6745,114.3576,114.4322,22341.0
2023-07-13 11:25:00,122.8,122.96,122.8,122.82,13358.0,114.4508,114.6,114.4508,114.4695,13358.0
2023-07-13 11:30:00,122.83,122.87,122.58,122.63,14268.0,114.4788,114.5161,114.2458,114.2924,14268.0
2023-07-13 11:35:00,122.6,122.7,122.46,122.5,8570.0,114.2644,114.3576,114.134,114.1712,8570.0
2023-07-13 11:40:00,122.52,122.52,122.36,122.47,12410.0,114.1899,114.1899,114.0408,114.1433,12410.0
2023-07-13 11:45:00,122.47,122.58,122.34,122.37,17755.0,114.1433,114.2458,114.0221,114.0501,17755.0
2023-07-13 11:50:00,122.34,122.34,122.08,122.08,37056.0,114.0221,114.0221,113.7798,113.7798,37056.0
2023-07-13 11:55:00,122.08,122.27,121.97,122.26,24958.0,113.7798,113.9569,113.6773,113.9476,24958.0
2023-07-13 12:00:00,122.27,122.37,122.22,122.31,4670.0,113.9569,114.0501,113.9103,113.9942,4670.0
2023-07-13 12:05:00,122.31,122.36,122.18,122.25,17641.0,113.9942,114.0408,113.873,113.9382,17641.0
2023-07-13 12:10:00,122.25,122.27,121.91,122.04,11412.0,113.9382,113.9569,113.6214,113.7425,11412.0
2023-07-13 12:15:00,122.05,122.34,122.05,122.27,7959.0,113.7518,114.0221,113.7518,113.9569,7959.0
2023-07-13 12:20:00,122.25,122.29,121.99,122.06,10173.0,113.9382,113.9755,113.6959,113.7612,10173.0
2023-07-13 12:25:00,122.05,122.15,121.91,121.92,14989.0,113.7518,113.845,113.6214,113.6307,14989.0
2023-07-13 12:30:00,121.91,121.91,121.64,121.72,6843.0,113.6214,113.6214,113.3697,113.4443,6843.0
2023-07-13 12:35:00,121.72,121.87,121.66,121.68,10699.0,113.4443,113.5841,113.3883,113.407,10699.0
2023-07-13 12:40:00,121.66,121.8,121.64,121.7,6135.0,113.3883,113.5188,113.3697,113.4256,6135.0
2023-07-13 12:45:00,121.7,121.72,121.62,121.68,8134.0,113.4256,113.4443,113.3511,113.407,8134.0
2023-07-13 12:50:00,121.66,121.84,121.65,121.74,10341.0,113.3883,113.5561,113.379,113.4629,10341.0
2023-07-13 12:55:00,121.72,121.72,121.55,121.56,8790.0,113.4443,113.4443,113.2858,113.2951,8790.0
2023-07-13 13:00:00,121.54,121.58,121.45,121.55,31579.0,113.2765,113.3138,113.1926,113.2858,31579.0
2023-07-13 13:05:00,121.56,121.56,121.31,121.36,12193.0,113.2951,113.2951,113.0621,113.1087,12193.0
2023-07-13 13:10:00,121.28,121.49,121.24,121.49,22893.0,113.0342,113.2299,112.9969,113.2299,22893.0
2023-07-13 13:15:00,121.5,121.59,121.49,121.57,6440.0,113.2392,113.3231,113.2299,113.3045,6440.0
2023-07-13 13:20:00,121.59,121.69,121.53,121.66,9220.0,113.3231,113.4163,113.2672,113.3883,9220.0
2023-07-13 13:25:00,121.67,121.72,121.59,121.7,14638.0,113.3977,113.4443,113.3231,113.4256,14638.0
2023-07-13 13:30:00,121.7,121.85,121.68,121.72,30013.0,113.4256,113.5654,113.407,113.4443,30013.0
2023-07-13 13:35:00,121.68,121.74,121.64,121.67,9087.0,113.407,113.4629,113.3697,113.3977,9087.0
2023-07-13 13:40:00,121.69,121.74,121.62,121.67,9219.0,113.4163,113.4629,113.3511,113.3977,9219.0
2023-07-13 13:45:00,121.69,121.77,121.67,121.77,10903.0,113.4163,113.4909,113.3977,113.4909,10903.0
2023-07-13 13:50:00,121.78,121.94,121.76,121.92,17961.0,113.5002,113.6493,113.4815,113.6307,17961.0
2023-07-13 13:55:00,121.93,121.94,121.85,121.88,10228.0,113.64,113.6493,113.5654,113.5934,10228.0
2023-07-13 14:00:00,121.87,121.95,121.86,121.89,20196.0,113.5841,113.6586,113.5747,113.6027,20196.0
2023-07-13 14:05:00,121.89,122.15,121.85,122.15,14558.0,113.6027,113.845,113.5654,113.845,14558.0
2023-07-13 14:10:00,122.15,122.29,122.15,122.23,11191.0,113.845,113.9755,113.845,113.9196,11191.0
2023-07-13 14:15:00,122.24,122.42,122.22,122.38,13242.0,113.9289,114.0967,113.9103,114.0594,13242.0
2023-07-13 14:20:00,122.34,122.43,122.23,122.26,17412.0,114.0221,114.106,113.9196,113.9476,17412.0
2023-07-13 14:25:00,122.28,122.32,122.19,122.32,7261.0,113.9662,114.0035,113.8823,114.0035,7261.0
2023-07-13 14:30:00,122.27,122.36,122.23,122.3,8377.0,113.9569,114.0408,113.9196,113.9848,8377.0
2023-07-13 14:35:00,122.28,122.43,122.27,122.42,8710.0,113.9662,114.106,113.9569,114.0967,8710.0
2023-07-13 14:40:00,122.42,122.55,122.4,122.55,10824.0,114.0967,114.2178,114.078,114.2178,10824.0
2023-07-13 14:45:00,122.57,122.72,122.52,122.72,8676.0,114.2365,114.3763,114.1899,114.3763,8676.0
2023-07-13 14:50:00,122.72,122.78,122.61,122.61,10237.0,114.3763,114.4322,114.2738,114.2738,10237.0
2023-07-13 14:55:00,122.6,122.76,122.6,122.76,5837.0,114.2644,114.4136,114.2644,114.4136,5837.0
2023-07-13 15:00:00,122.77,122.92,122.75,122.92,8041.0,114.4229,114.5627,114.4042,114.5627,8041.0
2023-07-13 15:05:00,122.9,122.9,122.81,122.87,8436.0,114.544,114.544,114.4602,114.5161,8436.0
2023-07-13 15:10:00,122.86,122.97,122.85,122.9,9200.0,114.5068,114.6093,114.4974,114.544,9200.0
2023-07-13 15:15:00,122.91,122.95,122.63,122.68,10084.0,114.5534,114.5906,114.2924,114.339,10084.0
2023-07-13 15:20:00,122.7,122.75,122.66,122.7,10092.0,114.3576,114.4042,114.3204,114.3576,10092.0
2023-07-13 15:25:00,122.7,122.85,122.7,122.8,11904.0,114.3576,114.4974,114.3576,114.4508,11904.0
2023-07-13 15:30:00,122.82,122.86,122.79,122.86,20690.0,114.4695,114.5068,114.4415,114.5068,20690.0
2023-07-13 15:35:00,122.85,123.05,122.81,123.02,43068.0,114.4974,114.6838,114.4602,114.6559,43068.0
2023-07-13 15:40:00,123.0,123.15,123.0,123.03,29353.0,114.6372,114.777,114.6372,114.6652,29353.0
2023-07-13 15:45:00,123.04,123.06,122.71,122.72,32573.0,114.6745,114.6932,114.367,114.3763,32573.0
2023-07-13 15:50:00,122.69,122.99,122.65,122.88,51664.0,114.3483,114.6279,114.311,114.5254,51664.0
2023-07-13 15:55:00,122.87,122.98,122.52,122.56,141449.0,114.5161,114.6186,114.1899,114.2272,141449.0
2023-07-14 09:30:00,121.16,121.16,120.33,120.63,50584.0,113.7057,113.7057,112.9267,113.2083,50584.0
2023-07-14 09:35:00,120.66,120.77,120.21,120.53,43757.0,113.2364,113.3397,112.8141,113.1144,43757.0
2023-07-14 09:40:00,120.49,120.51,120.29,120.37,34113.0,113.0769,113.0957,112.8892,112.9643,34113.0
2023-07-14 09:45:00,120.31,120.55,120.26,120.3,37107.0,112.908,113.1332,112.861,112.8986,37107.0
2023-07-14 09:50:00,120.37,120.37,119.79,119.79,20264.0,112.9643,112.9643,112.42,112.42,20264.0
2023-07-14 09:55:00,119.86,119.86,119.52,119.64,14157.0,112.4857,112.4857,112.1666,112.2792,14157.0
2023-07-14 10:00:00,119.59,119.62,119.13,119.41,22985.0,112.2323,112.2604,111.8006,112.0633,22985.0
2023-07-14 10:05:00,119.4,119.66,119.27,119.59,25051.0,112.054,112.298,111.9319,112.2323,25051.0
2023-07-14 10:10:00,119.61,119.65,119.19,119.32,25374.0,112.251,112.2886,111.8569,111.9789,25374.0
2023-07-14 10:15:00,119.3,119.31,118.76,118.76,9594.0,111.9601,111.9695,111.4533,111.4533,9594.0
2023-07-14 10:20:00,118.78,119.05,118.77,118.82,8581.0,111.4721,111.7255,111.4627,111.5096,8581.0
2023-07-14 10:25:00,118.8,118.92,118.32,118.44,22897.0,111.4909,111.6035,111.0404,111.153,22897.0
2023-07-14 10:30:00,118.42,118.42,117.88,118.03,16657.0,111.1342,111.1342,110.6275,110.7682,16657.0
2023-07-14 10:35:00,117.99,118.3,117.96,118.19,23038.0,110.7307,111.0216,110.7025,110.9184,23038.0
2023-07-14 10:40:00,118.16,118.32,117.9,117.96,17641.0,110.8902,111.0404,110.6462,110.7025,17641.0
2023-07-14 10:45:00,117.96,118.09,117.75,118.09,26499.0,110.7025,110.8245,110.5055,110.8245,26499.0
2023-07-14 10:50:00,118.07,118.37,118.03,118.25,17364.0,110.8058,111.0873,110.7682,110.9747,17364.0
2023-07-14 10:55:00,118.31,118.52,118.13,118.5,15191.0,111.031,111.2281,110.8621,111.2093,15191.0
2023-07-14 11:00:00,118.53,118.85,118.4,118.83,10036.0,111.2375,111.5378,111.1155,111.519,10036.0
2023-07-14 11:05:00,118.9,118.93,118.71,118.74,8106.0,111.5847,111.6129,111.4064,111.4346,8106.0
2023-07-14 11:10:00,118.72,119.03,118.72,119.0,10744.0,111.4158,111.7067,111.4158,111.6786,10744.0
2023-07-14 11:15:00,119.08,119.15,119.03,119.04,3587.0,111.7536,111.8193,111.7067,111.7161,3587.0
2023-07-14 11:20:00,119.05,119.14,118.96,119.06,10420.0,111.7255,111.8099,111.641,111.7349,10420.0
2023-07-14 11:25:00,119.08,119.22,118.97,119.0,11841.0,111.7536,111.885,111.6504,111.6786,11841.0
2023-07-14 11:30:00,119.02,119.05,118.78,118.93,7333.0,111.6973,111.7255,111.4721,111.6129,7333.0
2023-07-14 11:35:00,118.94,118.96,118.67,118.83,12620.0,111.6223,111.641,111.3689,111.519,12620.0
2023-07-14 11:40:00,118.82,119.0,118.76,118.99,18849.0,111.5096,111.6786,111.4533,111.6692,18849.0
2023-07-14 11:45:00,119.0,119.0,118.8,118.95,8732.0,111.6786,111.6786,111.4909,111.6316,8732.0
2023-07-14 11:50:00,118.95,119.08,118.84,119.07,33177.0,111.6316,111.7536,111.5284,111.7443,33177.0
2023-07-14 11:55:00,119.13,119.32,119.1,119.32,9985.0,111.8006,111.9789,111.7724,111.9789,9985.0
2023-07-14 12:00:00,119.25,119.28,119.07,119.24,5580.0,111.9132,111.9413,111.7443,111.9038,5580.0
2023-07-14 12:05:00,119.23,119.24,119.08,119.12,5265.0,111.8944,111.9038,111.7536,111.7912,5265.0
2023-07-14 12:10:00,119.09,119.1,119.0,119.04,10411.0,111.763,111.7724,111.6786,111.7161,10411.0
2023-07-14 12:15:00,119.03,119.08,118.84,118.85,9155.0,111.7067,111.7536,111.5284,111.5378,9155.0
2023-07-14 12:20:00,118.9,118.97,118.86,118.94,5288.0,111.5847,111.6504,111.5472,111.6223,5288.0
2023-07-14 12:25:00,118.9,118.9,118.74,118.75,9212.0,111.5847,111.5847,111.4346,111.4439,9212.0
2023-07-14 12:30:00,118.75,118.79,118.59,118.64,26928.0,111.4439,111.4815,111.2938,111.3407,26928.0
2023-07-14 12:35:00,118.64,118.79,118.64,118.65,21550.0,111.3407,111.4815,111.3407,111.3501,21550.0
2023-07-14 12:40:00,118.65,118.77,118.63,118.74,11381.0,111.3501,111.4627,111.3313,111.4346,11381.0
2023-07-14 12:45:00,118.78,118.86,118.76,118.83,9905.0,111.4721,111.5472,111.4533,111.519,9905.0
2023-07-14 12:50:00,118.86,118.89,118.79,118.81,5062.0,111.5472,111.5753,111.4815,111.5003,5062.0
2023-07-14 12:55:00,118.8,118.8,118.68,118.7,6376.0,111.4909,111.4909,111.3782,111.397,6376.0
2023-07-14 13:00:00,118.66,118.73,118.56,118.71,5693.0,111.3595,111.4252,111.2656,111.4064,5693.0
2023-07-14 13:05:00,118.78,118.78,118.54,118.6,8536.0,111.4721,111.4721,111.2469,111.3032,8536.0
2023-07-14 13:10:00,118.67,118.83,118.64,118.78,5473.0,111.3689,111.519,111.3407,111.4721,5473.0
2023-07-14 13:15:00,118.75,118.78,118.67,118.67,4674.0,111.4439,111.4721,111.3689,111.3689,4674.0
2023-07-14 13:20:00,118.72,118.83,118.72,118.78,3938.0,111.4158,111.519,111.4158,111.4721,3938.0
2023-07-14 13:25:00,118.75,118.85,118.67,118.76,6910.0,111.4439,111.5378,111.3689,111.4533,6910.0
2023-07-14 13:30:00,118.77,118.85,118.72,118.8,45440.0,111.4627,111.5378,111.4158,111.4909,45440.0
2023-07-14 13:35:00,118.89,118.97,118.88,118.93,8558.0,111.5753,111.6504,111.5659,111.6129,8558.0
2023-07-14 13:40:00,118.94,118.99,118.89,118.91,5274.0,111.6223,111.6692,111.5753,111.5941,5274.0
2023-07-14 13:45:00,118.92,119.03,118.89,119.0,10562.0,111.6035,111.7067,111.5753,111.6786,10562.0
2023-07-14 13:50:00,118.95,118.96,118.87,118.9,7721.0,111.6316,111.641,111.5566,111.5847,7721.0
2023-07-14 13:55:00,118.92,119.05,118.92,118.95,5435.0,111.6035,111.7255,111.6035,111.6316,5435.0
2023-07-14 14:00:00,118.92,119.0,118.9,119.0,5261.0,111.6035,111.6786,111.5847,111.6786,5261.0
2023-07-14 14:05:00,119.0,119.16,118.98,119.12,10589.0,111.6786,111.8287,111.6598,111.7912,10589.0
2023-07-14 14:10:00,119.17,119.24,119.17,119.19,6386.0,111.8381,111.9038,111.8381,111.8569,6386.0
2023-07-14 14:15:00,119.19,119.19,118.99,119.18,32250.0,111.8569,111.8569,111.6692,111.8475,32250.0
2023-07-14 14:20:00,119.2,119.3,119.15,119.18,7020.0,111.8663,111.9601,111.8193,111.8475,7020.0
2023-07-14 14:25:00,119.19,119.2,119.05,119.08,4852.0,111.8569,111.8663,111.7255,111.7536,4852.0
2023-07-14 14:30:00,119.1,119.17,119.07,119.15,7894.0,111.7724,111.8381,111.7443,111.8193,7894.0
2023-07-14 14:35:00,119.14,119.14,119.04,119.1,6938.0,111.8099,111.8099,111.7161,111.7724,6938.0
2023-07-14 14:40:00,119.11,119.17,118.9,118.9,16802.0,111.7818,111.8381,111.5847,111.5847,16802.0
2023-07-14 14:45:00,118.95,118.99,118.89,118.98,9086.0,111.6316,111.6692,111.5753,111.6598,9086.0
2023-07-14 14:50:00,118.95,119.12,118.93,119.04,43870.0,111.6316,111.7912,111.6129,111.7161,43870.0
2023-07-14 14:55:00,119.03,119.16,119.02,119.02,8829.0,111.7067,111.8287,111.6973,111.6973,8829.0
2023-07-14 15:00:00,119.02,119.02,118.85,118.93,12839.0,111.6973,111.6973,111.5378,111.6129,12839.0
2023-07-14 15:05:00,118.93,119.09,118.88,119.05,17322.0,111.6129,111.763,111.5659,111.7255,17322.0
2023-07-14 15:10:00,119.05,119.18,118.96,119.15,13850.0,111.7255,111.8475,111.641,111.8193,13850.0
2023-07-14 15:15:00,119.16,119.26,119.13,119.21,8333.0,111.8287,111.9226,111.8006,111.8756,8333.0
2023-07-14 15:20:00,119.21,119.24,119.1,119.12,15610.0,111.8756,111.9038,111.7724,111.7912,15610.0
2023-07-14 15:25:00,119.12,119.15,118.99,119.0,23214.0,111.7912,111.8193,111.6692,111.6786,23214.0
2023-07-14 15:30:00,119.01,119.08,118.8,118.84,28561.0,111.6879,111.7536,111.4909,111.5284,28561.0
2023-07-14 15:35:00,118.83,118.96,118.78,118.93,50877.0,111.519,111.641,111.4721,111.6129,50877.0
2023-07-14 15:40:00,118.96,119.08,118.83,118.85,31485.0,111.641,111.7536,111.519,111.5378,31485.0
2023-07-14 15:45:00,118.82,118.85,118.68,118.79,35575.0,111.5096,111.5378,111.3782,111.4815,35575.0
2023-07-14 15:50:00,118.77,118.97,118.71,118.94,96158.0,111.4627,111.6504,111.4064,111.6223,96158.0
2023-07-14 15:55:00,118.93,119.11,118.78,118.98,198462.0,111.6129,111.7818,111.4721,111.6598,198462.0
2023-07-17 09:30:00,118.21,118.87,118.19,118.38,40814.0,110.9372,111.5566,110.9184,111.0967,40814.0
2023-07-17 09:35:00,118.46,118.73,118.2,118.33,22314.0,111.1718,111.4252,110.9278,111.0498,22314.0
2023-07-17 09:40:00,118.31,118.6,118.28,118.56,10676.0,111.031,111.3032,111.0029,111.2656,10676.0
2023-07-17 09:45:00,118.6,119.12,118.56,119.09,20282.0,111.3032,111.7912,111.2656,111.763,20282.0
2023-07-17 09:50:00,119.16,119.33,119.14,119.17,8422.0,111.8287,111.9883,111.8099,111.8381,8422.0
2023-07-17 09:55:00,119.16,119.17,118.74,118.77,8251.0,111.8287,111.8381,111.4346,111.4627,8251.0
2023-07-17 10:00:00,118.71,119.04,118.61,118.81,13795.0,111.4064,111.7161,111.3126,111.5003,13795.0
2023-07-17 10:05:00,118.86,119.05,118.82,118.83,7594.0,111.5472,111.7255,111.5096,111.519,7594.0
2023-07-17 10:10:00,118.78,119.05,118.69,118.94,5994.0,111.4721,111.7255,111.3876,111.6223,5994.0
2023-07-17 10:15:00,119.04,119.07,118.88,119.0,5603.0,111.7161,111.7443,111.5659,111.6786,5603.0
2023-07-17 10:20:00,119.02,119.07,118.9,119.01,8851.0,111.6973,111.7443,111.5847,111.6879,8851.0
2023-07-17 10:25:00,118.99,119.05,118.85,119.0,4747.0,111.6692,111.7255,111.5378,111.6786,4747.0
2023-07-17 10:30:00,119.04,119.22,119.01,119.06,9748.0,111.7161,111.885,111.6879,111.7349,9748.0
2023-07-17 10:35:00,119.06,119.14,118.89,118.89,27488.0,111.7349,111.8099,111.5753,111.5753,27488.0
2023-07-17 10:40:00,118.9,119.05,118.88,119.0,24385.0,111.5847,111.7255,111.5659,111.6786,24385.0
2023-07-17 10:45:00,119.0,119.34,119.0,119.26,24287.0,111.6786,111.9976,111.6786,111.9226,24287.0
2023-07-17 10:50:00,119.25,119.43,119.14,119.39,42072.0,111.9132,112.0821,111.8099,112.0446,42072.0
2023-07-17 10:55:00,119.4,119.41,119.1,119.1,20532.0,112.054,112.0633,111.7724,111.7724,20532.0
2023-07-17 11:00:00,119.15,119.31,119.09,119.19,25858.0,111.8193,111.9695,111.763,111.8569,25858.0
2023-07-17 11:05:00,119.22,119.26,119.14,119.26,29420.0,111.885,111.9226,111.8099,111.9226,29420.0
2023-07-17 11:10:00,119.23,119.28,119.02,119.07,22165.0,111.8944,111.9413,111.6973,111.7443,22165.0
2023-07-17 11:15:00,119.08,119.22,118.96,119.2,21929.0,111.7536,111.885,111.641,111.8663,21929.0
2023-07-17 11:20:00,119.23,119.38,119.19,119.19,21449.0,111.8944,112.0352,111.8569,111.8569,21449.0
2023-07-17 11:25:00,119.16,119.31,119.09,119.15,18466.0,111.8287,111.9695,111.763,111.8193,18466.0
2023-07-17 11:30:00,119.09,119.18,119.03,119.07,15930.0,111.763,111.8475,111.7067,111.7443,15930.0
2023-07-17 11:35:00,119.1,119.18,118.97,118.98,7309.0,111.7724,111.8475,111.6504,111.6598,7309.0
2023-07-17 11:40:00,118.97,119.14,118.97,119.11,20363.0,111.6504,111.8099,111.6504,111.7818,20363.0
2023-07-17 11:45:00,119.09,119.09,118.9,118.99,41909.0,111.763,111.763,111.5847,111.6692,41909.0
2023-07-17 11:50:00,119.0,119.02,118.87,118.93,7715.0,111.6786,111.6973,111.5566,111.6129,7715.0
2023-07-17 11:55:00,118.92,118.94,118.64,118.69,8219.0,111.6035,111.6223,111.3407,111.3876,8219.0
2023-07-17 12:00:00,118.71,118.85,118.71,118.85,9783.0,111.4064,111.5378,111.4064,111.5378,9783.0
2023-07-17 12:05:00,118.82,119.03,118.8,119.03,7052.0,111.5096,111.7067,111.4909,111.7067,7052.0
2023-07-17 12:10:00,119.04,119.1,118.95,118.99,40934.0,111.7161,111.7724,111.6316,111.6692,40934.0
2023-07-17 12:15:00,118.99,119.1,118.94,118.95,5709.0,111.6692,111.7724,111.6223,111.6316,5709.0
2023-07-17 12:20:00,118.89,119.01,118.84,118.99,12016.0,111.5753,111.6879,111.5284,111.6692,12016.0
2023-07-17 12:25:00,119.0,119.05,118.89,118.92,8987.0,111.6786,111.7255,111.5753,111.6035,8987.0
2023-07-17 12:30:00,118.89,118.89,118.78,118.83,4238.0,111.5753,111.5753,111.4721,111.519,4238.0
2023-07-17 12:35:00,118.84,118.87,118.67,118.68,6366.0,111.5284,111.5566,111.3689,111.3782,6366.0
2023-07-17 12:40:00,118.69,118.9,118.66,118.9,4836.0,111.3876,111.5847,111.3595,111.5847,4836.0
2023-07-17 12:45:00,118.92,118.98,118.75,118.75,6406.0,111.6035,111.6598,111.4439,111.4439,6406.0
2023-07-17 12:50:00,118.72,118.92,118.7,118.88,13021.0,111.4158,111.6035,111.397,111.5659,13021.0
2023-07-17 12:55:00,118.92,118.94,118.83,118.9,24304.0,111.6035,111.6223,111.519,111.5847,24304.0
2023-07-17 13:00:00,118.92,119.01,118.87,118.9,7237.0,111.6035,111.6879,111.5566,111.5847,7237.0
2023-07-17 13:05:00,118.88,118.97,118.86,118.96,6170.0,111.5659,111.6504,111.5472,111.641,6170.0
2023-07-17 13:10:00,118.97,119.14,118.97,119.14,8939.0,111.6504,111.8099,111.6504,111.8099,8939.0
2023-07-17 13:15:00,119.15,119.15,119.01,119.01,16261.0,111.8193,111.8193,111.6879,111.6879,16261.0
2023-07-17 13:20:00,119.0,119.19,118.92,119.13,34611.0,111.6786,111.8569,111.6035,111.8006,34611.0
2023-07-17 13:25:00,119.24,119.24,119.16,119.18,5660.0,111.9038,111.9038,111.8287,111.8475,5660.0
2023-07-17 13:30:00,119.19,119.24,119.14,119.24,5211.0,111.8569,111.9038,111.8099,111.9038,5211.0
2023-07-17 13:35:00,119.26,119.37,119.23,119.25,25176.0,111.9226,112.0258,111.8944,111.9132,25176.0
2023-07-17 13:40:00,119.24,119.36,119.21,119.36,10220.0,111.9038,112.0164,111.8756,112.0164,10220.0
2023-07-17 13:45:00,119.34,119.37,119.27,119.29,6009.0,111.9976,112.0258,111.9319,111.9507,6009.0
2023-07-17 13:50:00,119.28,119.36,119.18,119.36,16116.0,111.9413,112.0164,111.8475,112.0164,16116.0
2023-07-17 13:55:00,119.34,119.4,119.31,119.34,10285.0,111.9976,112.054,111.9695,111.9976,10285.0
2023-07-17 14:00:00,119.32,119.42,119.3,119.4,4945.0,111.9789,112.0727,111.9601,112.054,4945.0
2023-07-17 14:05:00,119.44,119.55,119.43,119.51,4569.0,112.0915,112.1947,112.0821,112.1572,4569.0
2023-07-17 14:10:00,119.5,119.59,119.48,119.59,6064.0,112.1478,112.2323,112.129,112.2323,6064.0
2023-07-17 14:15:00,119.58,119.6,119.49,119.49,14762.0,112.2229,112.2416,112.1384,112.1384,14762.0
2023-07-17 14:20:00,119.5,119.62,119.47,119.56,12404.0,112.1478,112.2604,112.1196,112.2041,12404.0
2023-07-17 14:25:00,119.58,119.68,119.56,119.61,8188.0,112.2229,112.3167,112.2041,112.251,8188.0
2023-07-17 14:30:00,119.63,119.67,119.53,119.53,12252.0,112.2698,112.3073,112.176,112.176,12252.0
2023-07-17 14:35:00,119.55,119.59,119.36,119.37,15083.0,112.1947,112.2323,112.0164,112.0258,15083.0
2023-07-17 14:40:00,119.34,119.46,119.27,119.34,29882.0,111.9976,112.1103,111.9319,111.9976,29882.0
2023-07-17 14:45:00,119.35,119.38,119.3,119.38,6439.0,112.007,112.0352,111.9601,112.0352,6439.0
2023-07-17 14:50:00,119.37,119.37,119.19,119.24,16185.0,112.0258,112.0258,111.8569,111.9038,16185.0
2023-07-17 14:55:00,119.22,119.3,119.2,119.28,12148.0,111.885,111.9601,111.8663,111.9413,12148.0
2023-07-17 15:00:00,119.28,119.28,119.12,119.18,17477.0,111.9413,111.9413,111.7912,111.8475,17477.0
2023-07-17 15:05:00,119.2,119.3,119.16,119.23,13947.0,111.8663,111.9601,111.8287,111.8944,13947.0
2023-07-17 15:10:00,119.23,119.33,119.21,119.27,12635.0,111.8944,111.9883,111.8756,111.9319,12635.0
2023-07-17 15:15:00,119.26,119.49,119.24,119.48,14621.0,111.9226,112.1384,111.9038,112.129,14621.0
2023-07-17 15:20:00,119.52,119.54,119.34,119.42,13621.0,112.1666,112.1853,111.9976,112.0727,13621.0
2023-07-17 15:25:00,119.39,119.4,119.28,119.29,9780.0,112.0446,112.054,111.9413,111.9507,9780.0
2023-07-17 15:30:00,119.27,119.27,118.94,119.0,20059.0,111.9319,111.9319,111.6223,111.6786,20059.0
2023-07-17 15:35:00,118.97,119.05,118.91,118.92,23907.0,111.6504,111.7255,111.5941,111.6035,23907.0
2023-07-17 15:40:00,118.92,119.06,118.9,118.95,23022.0,111.6035,111.7349,111.5847,111.6316,23022.0
2023-07-17 15:45:00,118.94,118.99,118.86,118.87,36038.0,111.6223,111.6692,111.5472,111.5566,36038.0
2023-07-17 15:50:00,118.85,119.02,118.75,118.97,35585.0,111.5378,111.6973,111.4439,111.6504,35585.0
2023-07-17 15:55:00,118.95,118.99,118.6,118.67,116169.0,111.6316,111.6692,111.3032,111.3689,116169.0
2023-07-18 09:30:00,118.32,119.6,118.2,119.6,49799.0,111.0404,112.2416,110.9278,112.2416,49799.0
2023-07-18 09:35:00,119.72,120.55,119.62,120.53,17429.0,112.3543,113.1332,112.2604,113.1144,17429.0
2023-07-18 09:40:00,120.42,121.16,120.41,120.92,17162.0,113.0112,113.7057,113.0018,113.4804,17162.0
2023-07-18 09:45:00,121.04,121.44,120.93,121.38,12898.0,113.5931,113.9684,113.4898,113.9121,12898.0
2023-07-18 09:50:00,121.4,121.87,121.4,121.58,21832.0,113.9309,114.372,113.9309,114.0998,21832.0
2023-07-18 09:55:00,121.47,122.11,121.47,121.96,13426.0,113.9966,114.5972,113.9966,114.4564,13426.0
2023-07-18 10:00:00,121.93,122.33,121.83,122.3,11247.0,114.4283,114.8037,114.3344,114.7755,11247.0
2023-07-18 10:05:00,122.26,122.43,122.14,122.35,11188.0,114.738,114.8975,114.6254,114.8225,11188.0
2023-07-18 10:10:00,122.4,122.47,122.23,122.46,14511.0,114.8694,114.9351,114.7098,114.9257,14511.0
2023-07-18 10:15:00,122.38,122.4,121.94,122.22,10648.0,114.8506,114.8694,114.4377,114.7005,10648.0
2023-07-18 10:20:00,122.23,122.35,122.17,122.29,10139.0,114.7098,114.8225,114.6535,114.7661,10139.0
2023-07-18 10:25:00,122.3,122.33,122.19,122.31,8795.0,114.7755,114.8037,114.6723,114.7849,8795.0
2023-07-18 10:30:00,122.31,122.32,122.03,122.09,13012.0,114.7849,114.7943,114.5221,114.5785,13012.0
2023-07-18 10:35:00,122.1,122.2,122.02,122.17,7414.0,114.5878,114.6817,114.5128,114.6535,7414.0
2023-07-18 10:40:00,122.15,122.32,122.12,122.26,13763.0,114.6348,114.7943,114.6066,114.738,13763.0
2023-07-18 10:45:00,122.24,122.37,122.16,122.36,14914.0,114.7192,114.8412,114.6441,114.8318,14914.0
2023-07-18 10:50:00,122.36,122.48,122.33,122.34,18010.0,114.8318,114.9445,114.8037,114.8131,18010.0
2023-07-18 10:55:00,122.31,122.52,122.25,122.48,11888.0,114.7849,114.982,114.7286,114.9445,11888.0
2023-07-18 11:00:00,122.52,122.7,122.49,122.65,26293.0,114.982,115.1509,114.9538,115.104,26293.0
2023-07-18 11:05:00,122.69,122.95,122.66,122.85,23810.0,115.1415,115.3855,115.1134,115.2917,23810.0
2023-07-18 11:10:00,122.85,123.09,122.79,123.02,15604.0,115.2917,115.5169,115.2354,115.4512,15604.0
2023-07-18 11:15:00,123.07,123.14,122.99,123.05,4781.0,115.4982,115.5638,115.4231,115.4794,4781.0
2023-07-18 11:20:00,123.04,123.06,122.82,122.92,10956.0,115.47,115.4888,115.2635,115.3574,10956.0
2023-07-18 11:25:00,122.88,123.1,122.86,123.09,6048.0,115.3198,115.5263,115.3011,115.5169,6048.0
2023-07-18 11:30:00,123.03,123.12,122.91,122.94,19517.0,115.4606,115.5451,115.348,115.3762,19517.0
2023-07-18 11:35:00,122.96,123.0,122.7,122.95,16041.0,115.3949,115.4325,115.1509,115.3855,16041.0
2023-07-18 11:40:00,122.95,123.1,122.82,123.09,15891.0,115.3855,115.5263,115.2635,115.5169,15891.0
2023-07-18 11:45:00,123.08,123.08,122.94,123.0,16637.0,115.5075,115.5075,115.3762,115.4325,16637.0
2023-07-18 11:50:00,123.02,123.03,122.77,122.93,11845.0,115.4512,115.4606,115.2166,115.3668,11845.0
2023-07-18 11:55:00,122.93,123.11,122.93,123.11,19860.0,115.3668,115.5357,115.3668,115.5357,19860.0
2023-07-18 12:00:00,123.09,123.16,122.91,122.96,7854.0,115.5169,115.5826,115.348,115.3949,7854.0
2023-07-18 12:05:00,122.93,122.93,122.76,122.8,8714.0,115.3668,115.3668,115.2072,115.2448,8714.0
2023-07-18 12:10:00,122.81,123.02,122.74,122.94,6567.0,115.2542,115.4512,115.1885,115.3762,6567.0
2023-07-18 12:15:00,122.97,123.05,122.84,122.93,5684.0,115.4043,115.4794,115.2823,115.3668,5684.0
2023-07-18 12:20:00,122.9,123.13,122.89,123.0,8543.0,115.3386,115.5545,115.3292,115.4325,8543.0
2023-07-18 12:25:00,122.99,123.09,122.99,123.05,7089.0,115.4231,115.5169,115.4231,115.4794,7089.0
2023-07-18 12:30:00,123.05,123.07,122.92,122.94,9899.0,115.4794,115.4982,115.3574,115.3762,9899.0
2023-07-18 12:35:00,122.88,123.16,122.88,123.12,9261.0,115.3198,115.5826,115.3198,115.5451,9261.0
2023-07-18 12:40:00,123.11,123.15,122.95,122.95,5341.0,115.5357,115.5732,115.3855,115.3855,5341.0
2023-07-18 12:45:00,122.84,123.01,122.78,123.0,8937.0,115.2823,115.4418,115.226,115.4325,8937.0
2023-07-18 12:50:00,122.97,123.02,122.86,122.97,8693.0,115.4043,115.4512,115.3011,115.4043,8693.0
2023-07-18 12:55:00,123.01,123.01,122.87,122.92,5149.0,115.4418,115.4418,115.3105,115.3574,5149.0
2023-07-18 13:00:00,122.91,122.97,122.66,122.74,5557.0,115.348,115.4043,115.1134,115.1885,5557.0
2023-07-18 13:05:00,122.75,122.84,122.71,122.72,21559.0,115.1978,115.2823,115.1603,115.1697,21559.0
2023-07-18 13:10:00,122.76,122.86,122.72,122.86,6298.0,115.2072,115.3011,115.1697,115.3011,6298.0
2023-07-18 13:15:00,122.88,122.88,122.56,122.61,9569.0,115.3198,115.3198,115.0195,115.0665,9569.0
2023-07-18 13:20:00,122.61,122.81,122.61,122.81,3427.0,115.0665,115.2542,115.0665,115.2542,3427.0
2023-07-18 13:25:00,122.78,122.83,122.71,122.78,7541.0,115.226,115.2729,115.1603,115.226,7541.0
2023-07-18 13:30:00,122.76,122.78,122.67,122.67,4440.0,115.2072,115.226,115.1228,115.1228,4440.0
2023-07-18 13:35:00,122.67,122.75,122.67,122.74,7721.0,115.1228,115.1978,115.1228,115.1885,7721.0
2023-07-18 13:40:00,122.74,122.79,122.69,122.76,5073.0,115.1885,115.2354,115.1415,115.2072,5073.0
2023-07-18 13:45:00,122.79,122.95,122.75,122.93,9516.0,115.2354,115.3855,115.1978,115.3668,9516.0
2023-07-18 13:50:00,122.95,123.12,122.94,123.09,10199.0,115.3855,115.5451,115.3762,115.5169,10199.0
2023-07-18 13:55:00,123.09,123.09,122.85,122.85,13376.0,115.5169,115.5169,115.2917,115.2917,13376.0
2023-07-18 14:00:00,122.84,122.94,122.82,122.85,4725.0,115.2823,115.3762,115.2635,115.2917,4725.0
2023-07-18 14:05:00,122.83,122.86,122.73,122.73,7795.0,115.2729,115.3011,115.1791,115.1791,7795.0
2023-07-18 14:10:00,122.73,122.76,122.65,122.74,24016.0,115.1791,115.2072,115.104,115.1885,24016.0
2023-07-18 14:15:00,122.77,122.78,122.7,122.74,16347.0,115.2166,115.226,115.1509,115.1885,16347.0
2023-07-18 14:20:00,122.72,122.86,122.63,122.86,22668.0,115.1697,115.3011,115.0852,115.3011,22668.0
2023-07-18 14:25:00,122.87,122.96,122.82,122.91,22298.0,115.3105,115.3949,115.2635,115.348,22298.0
2023-07-18 14:30:00,122.89,122.94,122.85,122.89,8551.0,115.3292,115.3762,115.2917,115.3292,8551.0
2023-07-18 14:35:00,122.87,122.9,122.65,122.73,58808.0,115.3105,115.3386,115.104,115.1791,58808.0
2023-07-18 14:40:00,122.73,122.8,122.66,122.8,13578.0,115.1791,115.2448,115.1134,115.2448,13578.0
2023-07-18 14:45:00,122.77,122.9,122.73,122.9,7862.0,115.2166,115.3386,115.1791,115.3386,7862.0
2023-07-18 14:50:00,122.91,123.01,122.89,122.99,9852.0,115.348,115.4418,115.3292,115.4231,9852.0
2023-07-18 14:55:00,122.97,123.01,122.94,123.0,13801.0,115.4043,115.4418,115.3762,115.4325,13801.0
2023-07-18 15:00:00,123.01,123.19,122.99,123.17,37583.0,115.4418,115.6108,115.4231,115.592,37583.0
2023-07-18 15:05:00,123.15,123.21,122.95,122.96,40023.0,115.5732,115.6295,115.3855,115.3949,40023.0
2023-07-18 15:10:00,122.96,123.34,122.95,123.25,45205.0,115.3949,115.7515,115.3855,115.6671,45205.0
2023-07-18 15:15:00,123.26,123.46,123.22,123.44,29182.0,115.6765,115.8642,115.6389,115.8454,29182.0
2023-07-18 15:20:00,123.46,123.52,123.36,123.52,29157.0,115.8642,115.9205,115.7703,115.9205,29157.0
2023-07-18 15:25:00,123.54,123.63,123.44,123.51,38513.0,115.9392,116.0237,115.8454,115.9111,38513.0
2023-07-18 15:30:00,123.55,123.55,123.25,123.27,38279.0,115.9486,115.9486,115.6671,115.6859,38279.0
2023-07-18 15:35:00,123.25,123.43,123.2,123.39,55113.0,115.6671,115.836,115.6202,115.7985,55113.0
2023-07-18 15:40:00,123.43,123.52,123.25,123.32,42861.0,115.836,115.9205,115.6671,115.7328,42861.0
2023-07-18 15:45:00,123.31,123.39,122.87,122.88,58981.0,115.7234,115.7985,115.3105,115.3198,58981.0
2023-07-18 15:50:00,122.89,122.92,122.7,122.92,65178.0,115.3292,115.3574,115.1509,115.3574,65178.0
2023-07-18 15:55:00,122.9,122.91,122.65,122.8,266666.0,115.3386,115.348,115.104,115.2448,266666.0
2023-07-19 09:30:00,122.8,124.25,122.75,124.11,66307.0,115.2448,116.6056,115.1978,116.4742,66307.0
2023-07-19 09:35:00,124.17,124.23,123.69,123.82,27849.0,116.5305,116.5868,116.08,116.202,27849.0
2023-07-19 09:40:00,123.84,123.92,123.5,123.81,11188.0,116.2208,116.2959,115.9017,116.1926,11188.0
2023-07-19 09:45:00,123.79,124.23,123.78,124.19,14707.0,116.1739,116.5868,116.1645,116.5492,14707.0
2023-07-19 09:50:00,124.11,124.54,123.99,124.39,14186.0,116.4742,116.8777,116.3616,116.7369,14186.0
2023-07-19 09:55:00,124.38,124.68,124.37,124.42,27947.0,116.7276,117.0091,116.7182,116.7651,27947.0
2023-07-19 10:00:00,124.42,124.43,124.09,124.18,21069.0,116.7651,116.7745,116.4554,116.5399,21069.0
2023-07-19 10:05:00,124.16,124.5,124.11,124.43,25696.0,116.5211,116.8402,116.4742,116.7745,25696.0
2023-07-19 10:10:00,124.48,124.59,124.13,124.13,12565.0,116.8214,116.9246,116.4929,116.4929,12565.0
2023-07-19 10:15:00,124.12,124.29,124.03,124.24,4811.0,116.4836,116.6431,116.3991,116.5962,4811.0
2023-07-19 10:20:00,124.2,124.38,124.2,124.21,8193.0,116.5586,116.7276,116.5586,116.568,8193.0
2023-07-19 10:25:00,124.2,124.2,123.71,123.71,14417.0,116.5586,116.5586,116.0988,116.0988,14417.0
2023-07-19 10:30:00,123.67,123.82,123.54,123.69,9883.0,116.0612,116.202,115.9392,116.08,9883.0
2023-07-19 10:35:00,123.71,123.74,123.27,123.35,10098.0,116.0988,116.1269,115.6859,115.7609,10098.0
2023-07-19 10:40:00,123.33,123.58,123.26,123.57,8292.0,115.7422,115.9768,115.6765,115.9674,8292.0
2023-07-19 10:45:00,123.55,123.62,123.43,123.43,10777.0,115.9486,116.0143,115.836,115.836,10777.0
2023-07-19 10:50:00,123.42,123.47,123.17,123.17,8044.0,115.8266,115.8735,115.592,115.592,8044.0
2023-07-19 10:55:00,123.16,123.53,123.05,123.35,30769.0,115.5826,115.9299,115.4794,115.7609,30769.0
2023-07-19 11:00:00,123.36,123.53,123.36,123.44,9884.0,115.7703,115.9299,115.7703,115.8454,9884.0
2023-07-19 11:05:00,123.39,123.6,123.36,123.54,5227.0,115.7985,115.9955,115.7703,115.9392,5227.0
2023-07-19 11:10:00,123.54,123.63,123.52,123.59,18253.0,115.9392,116.0237,115.9205,115.9862,18253.0
2023-07-19 11:15:00,123.58,123.82,123.5,123.81,20530.0,115.9768,116.202,115.9017,116.1926,20530.0
2023-07-19 11:20:00,123.84,123.96,123.74,123.88,5110.0,116.2208,116.3334,116.1269,116.2583,5110.0
2023-07-19 11:25:00,123.87,123.97,123.83,123.9,13598.0,116.2489,116.3428,116.2114,116.2771,13598.0
2023-07-19 11:30:00,123.89,123.94,123.78,123.79,11550.0,116.2677,116.3146,116.1645,116.1739,11550.0
2023-07-19 11:35:00,123.79,123.84,123.69,123.76,10535.0,116.1739,116.2208,116.08,116.1457,10535.0
2023-07-19 11:40:00,123.75,123.87,123.75,123.81,21265.0,116.1363,116.2489,116.1363,116.1926,21265.0
2023-07-19 11:45:00,123.81,123.98,123.8,123.91,12232.0,116.1926,116.3522,116.1832,116.2865,12232.0
2023-07-19 11:50:00,123.83,124.02,123.72,124.0,15272.0,116.2114,116.3897,116.1082,116.3709,15272.0
2023-07-19 11:55:00,123.97,124.02,123.83,123.83,12034.0,116.3428,116.3897,116.2114,116.2114,12034.0
2023-07-19 12:00:00,123.8,123.86,123.25,123.32,16103.0,116.1832,116.2396,115.6671,115.7328,16103.0
2023-07-19 12:05:00,123.32,123.32,123.05,123.19,9733.0,115.7328,115.7328,115.4794,115.6108,9733.0
2023-07-19 12:10:00,123.19,123.29,123.0,123.0,6994.0,115.6108,115.7046,115.4325,115.4325,6994.0
2023-07-19 12:15:00,122.99,123.16,122.95,122.96,10509.0,115.4231,115.5826,115.3855,115.3949,10509.0
2023-07-19 12:20:00,122.97,123.06,122.89,123.04,20182.0,115.4043,115.4888,115.3292,115.47,20182.0
2023-07-19 12:25:00,123.04,123.04,122.84,122.85,7430.0,115.47,115.47,115.2823,115.2917,7430.0
2023-07-19 12:30:00,122.85,122.85,122.55,122.72,7740.0,115.2917,115.2917,115.0101,115.1697,7740.0
2023-07-19 12:35:00,122.71,122.74,122.52,122.57,7149.0,115.1603,115.1885,114.982,115.0289,7149.0
2023-07-19 12:40:00,122.58,122.71,122.53,122.69,7029.0,115.0383,115.1603,114.9914,115.1415,7029.0
2023-07-19 12:45:00,122.73,122.79,122.68,122.74,5999.0,115.1791,115.2354,115.1322,115.1885,5999.0
2023-07-19 12:50:00,122.76,122.88,122.76,122.85,8859.0,115.2072,115.3198,115.2072,115.2917,8859.0
2023-07-19 12:55:00,122.85,123.0,122.83,122.97,6703.0,115.2917,115.4325,115.2729,115.4043,6703.0
2023-07-19 13:00:00,123.01,123.04,122.92,122.94,10014.0,115.4418,115.47,115.3574,115.3762,10014.0
2023-07-19 13:05:00,122.91,122.96,122.88,122.94,23025.0,115.348,115.3949,115.3198,115.3762,23025.0
2023-07-19 13:10:00,122.94,123.15,122.9,123.14,13159.0,115.3762,115.5732,115.3386,115.5638,13159.0
2023-07-19 13:15:00,123.15,123.38,123.12,123.38,13611.0,115.5732,115.7891,115.5451,115.7891,13611.0
2023-07-19 13:20:00,123.36,123.37,123.22,123.35,15602.0,115.7703,115.7797,115.6389,115.7609,15602.0
2023-07-19 13:25:00,123.34,123.34,123.21,123.26,17922.0,115.7515,115.7515,115.6295,115.6765,17922.0
2023-07-19 13:30:00,123.28,123.3,123.18,123.23,23580.0,115.6952,115.714,115.6014,115.6483,23580.0
2023-07-19 13:35:00,123.23,123.23,122.9,122.95,19760.0,115.6483,115.6483,115.3386,115.3855,19760.0
2023-07-19 13:40:00,122.94,122.98,122.8,122.8,6906.0,115.3762,115.4137,115.2448,115.2448,6906.0
2023-07-19 13:45:00,122.78,122.78,122.64,122.71,15982.0,115.226,115.226,115.0946,115.1603,15982.0
2023-07-19 13:50:00,122.73,122.73,122.38,122.38,11270.0,115.1791,115.1791,114.8506,114.8506,11270.0
2023-07-19 13:55:00,122.37,122.45,122.24,122.42,10717.0,114.8412,114.9163,114.7192,114.8881,10717.0
2023-07-19 14:00:00,122.41,122.43,122.27,122.41,7120.0,114.8788,114.8975,114.7474,114.8788,7120.0
2023-07-19 14:05:00,122.36,122.39,122.14,122.15,6648.0,114.8318,114.86,114.6254,114.6348,6648.0
2023-07-19 14:10:00,122.17,122.21,122.06,122.12,11593.0,114.6535,114.6911,114.5503,114.6066,11593.0
2023-07-19 14:15:00,122.1,122.16,122.02,122.11,12376.0,114.5878,114.6441,114.5128,114.5972,12376.0
2023-07-19 14:20:00,122.11,122.16,121.99,122.0,20588.0,114.5972,114.6441,114.4846,114.494,20588.0
2023-07-19 14:25:00,121.99,122.1,121.89,122.08,23220.0,114.4846,114.5878,114.3908,114.5691,23220.0
2023-07-19 14:30:00,122.06,122.2,122.01,122.12,8155.0,114.5503,114.6817,114.5034,114.6066,8155.0
2023-07-19 14:35:00,122.12,122.24,122.1,122.24,6575.0,114.6066,114.7192,114.5878,114.7192,6575.0
2023-07-19 14:40:00,122.23,122.36,122.23,122.36,6247.0,114.7098,114.8318,114.7098,114.8318,6247.0
2023-07-19 14:45:00,122.34,122.35,122.23,122.33,8495.0,114.8131,114.8225,114.7098,114.8037,8495.0
2023-07-19 14:50:00,122.34,122.42,122.33,122.37,6303.0,114.8131,114.8881,114.8037,114.8412,6303.0
2023-07-19 14:55:00,122.34,122.41,122.25,122.38,6878.0,114.8131,114.8788,114.7286,114.8506,6878.0
2023-07-19 15:00:00,122.4,122.44,122.36,122.38,7631.0,114.8694,114.9069,114.8318,114.8506,7631.0
2023-07-19 15:05:00,122.39,122.42,122.28,122.37,8012.0,114.86,114.8881,114.7568,114.8412,8012.0
2023-07-19 15:10:00,122.38,122.45,122.31,122.44,10270.0,114.8506,114.9163,114.7849,114.9069,10270.0
2023-07-19 15:15:00,122.45,122.61,122.44,122.55,17777.0,114.9163,115.0665,114.9069,115.0101,17777.0
2023-07-19 15:20:00,122.54,122.66,122.52,122.66,15539.0,115.0008,115.1134,114.982,115.1134,15539.0
2023-07-19 15:25:00,122.67,122.73,122.65,122.72,18453.0,115.1228,115.1791,115.104,115.1697,18453.0
2023-07-19 15:30:00,122.73,122.78,122.6,122.63,30200.0,115.1791,115.226,115.0571,115.0852,30200.0
2023-07-19 15:35:00,122.63,122.63,122.44,122.46,12330.0,115.0852,115.0852,114.9069,114.9257,12330.0
2023-07-19 15:40:00,122.47,122.48,122.4,122.44,10951.0,114.9351,114.9445,114.8694,114.9069,10951.0
2023-07-19 15:45:00,122.44,122.58,122.39,122.44,13741.0,114.9069,115.0383,114.86,114.9069,13741.0
2023-07-19 15:50:00,122.45,122.57,122.42,122.51,23301.0,114.9163,115.0289,114.8881,114.9726,23301.0
2023-07-19 15:55:00,122.51,122.51,122.39,122.42,99617.0,114.9726,114.9726,114.86,114.8881,99617.0
2023-07-20 09:30:00,124.3,124.5,123.91,124.46,86684.0,116.6525,116.8402,116.2865,116.8026,86684.0
2023-07-20 09:35:00,124.49,124.72,123.9,123.91,24548.0,116.8308,117.0466,116.2771,116.2865,24548.0
2023-07-20 09:40:00,123.9,124.08,123.57,123.61,22371.0,116.2771,116.446,115.9674,116.0049,22371.0
2023-07-20 09:45:00,123.66,123.99,123.6,123.84,15724.0,116.0519,116.3616,115.9955,116.2208,15724.0
2023-07-20 09:50:00,123.86,123.97,123.65,123.97,10170.0,116.2396,116.3428,116.0425,116.3428,10170.0
2023-07-20 09:55:00,123.96,124.01,123.76,123.88,39263.0,116.3334,116.3803,116.1457,116.2583,39263.0
2023-07-20 10:00:00,123.83,123.95,123.73,123.88,11582.0,116.2114,116.324,116.1175,116.2583,11582.0
2023-07-20 10:05:00,123.86,123.91,123.66,123.66,17254.0,116.2396,116.2865,116.0519,116.0519,17254.0
2023-07-20 10:10:00,123.64,123.97,123.52,123.86,11736.0,116.0331,116.3428,115.9205,116.2396,11736.0
2023-07-20 10:15:00,123.84,124.08,123.75,123.9,40429.0,116.2208,116.446,116.1363,116.2771,40429.0
2023-07-20 10:20:00,123.97,123.97,123.71,123.79,8140.0,116.3428,116.3428,116.0988,116.1739,8140.0
2023-07-20 10:25:00,123.81,123.82,123.55,123.61,7805.0,116.1926,116.202,115.9486,116.0049,7805.0
2023-07-20 10:30:00,123.64,123.8,123.53,123.69,10123.0,116.0331,116.1832,115.9299,116.08,10123.0
2023-07-20 10:35:00,123.69,123.82,123.52,123.55,14793.0,116.08,116.202,115.9205,115.9486,14793.0
2023-07-20 10:40:00,123.53,123.68,123.5,123.63,7640.0,115.9299,116.0706,115.9017,116.0237,7640.0
2023-07-20 10:45:00,123.69,123.84,123.68,123.8,16886.0,116.08,116.2208,116.0706,116.1832,16886.0
2023-07-20 10:50:00,123.8,123.92,123.75,123.85,19980.0,116.1832,116.2959,116.1363,116.2302,19980.0
2023-07-20 10:55:00,123.86,123.86,123.63,123.84,26649.0,116.2396,116.2396,116.0237,116.2208,26649.0
2023-07-20 11:00:00,123.82,124.01,123.79,123.89,32926.0,116.202,116.3803,116.1739,116.2677,32926.0
2023-07-20 11:05:00,123.89,123.93,123.65,123.67,8890.0,116.2677,116.3052,116.0425,116.0612,8890.0
2023-07-20 11:10:00,123.67,123.78,123.49,123.5,8300.0,116.0612,116.1645,115.8923,115.9017,8300.0
2023-07-20 11:15:00,123.5,123.73,123.48,123.53,10928.0,115.9017,116.1175,115.8829,115.9299,10928.0
2023-07-20 11:20:00,123.57,123.59,123.41,123.45,6808.0,115.9674,115.9862,115.8172,115.8548,6808.0
2023-07-20 11:25:00,123.45,123.6,123.42,123.49,13245.0,115.8548,115.9955,115.8266,115.8923,13245.0
2023-07-20 11:30:00,123.47,123.5,123.15,123.22,8641.0,115.8735,115.9017,115.5732,115.6389,8641.0
2023-07-20 11:35:00,123.2,123.3,122.99,123.0,8306.0,115.6202,115.714,115.4231,115.4325,8306.0
2023-07-20 11:40:00,123.0,123.11,122.88,123.0,17213.0,115.4325,115.5357,115.3198,115.4325,17213.0
2023-07-20 11:45:00,122.98,123.1,122.83,122.93,17632.0,115.4137,115.5263,115.2729,115.3668,17632.0
2023-07-20 11:50:00,122.91,123.16,122.9,123.08,9046.0,115.348,115.5826,115.3386,115.5075,9046.0
2023-07-20 11:55:00,123.07,123.25,123.05,123.2,12015.0,115.4982,115.6671,115.4794,115.6202,12015.0
2023-07-20 12:00:00,123.22,123.29,123.07,123.07,9162.0,115.6389,115.7046,115.4982,115.4982,9162.0
2023-07-20 12:05:00,123.05,123.25,123.0,123.25,5767.0,115.4794,115.6671,115.4325,115.6671,5767.0
2023-07-20 12:10:00,123.26,123.29,123.15,123.15,9606.0,115.6765,115.7046,115.5732,115.5732,9606.0
2023-07-20 12:15:00,123.16,123.35,123.15,123.34,5569.0,115.5826,115.7609,115.5732,115.7515,5569.0
2023-07-20 12:20:00,123.34,123.37,123.2,123.29,11801.0,115.7515,115.7797,115.6202,115.7046,11801.0
2023-07-20 12:25:00,123.31,123.37,123.15,123.16,24193.0,115.7234,115.7797,115.5732,115.5826,24193.0
2023-07-20 12:30:00,123.18,123.26,123.14,123.2,13423.0,115.6014,115.6765,115.5638,115.6202,13423.0
2023-07-20 12:35:00,123.22,123.28,123.06,123.13,3855.0,115.6389,115.6952,115.4888,115.5545,3855.0
2023-07-20 12:40:00,123.15,123.31,123.14,123.3,13389.0,115.5732,115.7234,115.5638,115.714,13389.0
2023-07-20 12:45:00,123.29,123.33,123.21,123.32,7688.0,115.7046,115.7422,115.6295,115.7328,7688.0
2023-07-20 12:50:00,123.33,123.35,123.21,123.21,17561.0,115.7422,115.7609,115.6295,115.6295,17561.0
2023-07-20 12:55:00,123.22,123.24,123.08,123.18,7087.0,115.6389,115.6577,115.5075,115.6014,7087.0
2023-07-20 13:00:00,123.2,123.22,123.14,123.2,10286.0,115.6202,115.6389,115.5638,115.6202,10286.0
2023-07-20 13:05:00,123.2,123.23,123.12,123.13,8626.0,115.6202,115.6483,115.5451,115.5545,8626.0
2023-07-20 13:10:00,123.13,123.24,123.12,123.15,13207.0,115.5545,115.6577,115.5451,115.5732,13207.0
2023-07-20 13:15:00,123.15,123.19,123.09,123.09,7672.0,115.5732,115.6108,115.5169,115.5169,7672.0
2023-07-20 13:20:00,123.08,123.29,123.08,123.16,30986.0,115.5075,115.7046,115.5075,115.5826,30986.0
2023-07-20 13:25:00,123.16,123.23,123.13,123.22,14805.0,115.5826,115.6483,115.5545,115.6389,14805.0
2023-07-20 13:30:00,123.2,123.49,123.16,123.46,5132.0,115.6202,115.8923,115.5826,115.8642,5132.0
2023-07-20 13:35:00,123.46,123.49,123.27,123.27,5891.0,115.8642,115.8923,115.6859,115.6859,5891.0
2023-07-20 13:40:00,123.26,123.44,123.25,123.44,4735.0,115.6765,115.8454,115.6671,115.8454,4735.0
2023-07-20 13:45:00,123.42,123.42,123.33,123.33,5142.0,115.8266,115.8266,115.7422,115.7422,5142.0
2023-07-20 13:50:00,123.37,123.38,123.19,123.2,9130.0,115.7797,115.7891,115.6108,115.6202,9130.0
2023-07-20 13:55:00,123.25,123.37,123.25,123.36,9352.0,115.6671,115.7797,115.6671,115.7703,9352.0
2023-07-20 14:00:00,123.39,123.45,123.34,123.42,11070.0,115.7985,115.8548,115.7515,115.8266,11070.0
2023-07-20 14:05:00,123.4,123.43,123.32,123.33,7726.0,115.8079,115.836,115.7328,115.7422,7726.0
2023-07-20 14:10:00,123.32,123.39,123.22,123.22,6052.0,115.7328,115.7985,115.6389,115.6389,6052.0
2023-07-20 14:15:00,123.25,123.27,123.16,123.21,9524.0,115.6671,115.6859,115.5826,115.6295,9524.0
2023-07-20 14:20:00,123.21,123.37,123.18,123.3,6198.0,115.6295,115.7797,115.6014,115.714,6198.0
2023-07-20 14:25:00,123.3,123.38,123.26,123.34,9533.0,115.714,115.7891,115.6765,115.7515,9533.0
2023-07-20 14:30:00,123.34,123.63,123.34,123.59,7542.0,115.7515,116.0237,115.7515,115.9862,7542.0
2023-07-20 14:35:00,123.61,123.71,123.57,123.68,8352.0,116.0049,116.0988,115.9674,116.0706,8352.0
2023-07-20 14:40:00,123.67,123.73,123.64,123.64,5579.0,116.0612,116.1175,116.0331,116.0331,5579.0
2023-07-20 14:45:00,123.66,123.78,123.66,123.75,8575.0,116.0519,116.1645,116.0519,116.1363,8575.0
2023-07-20 14:50:00,123.77,123.8,123.72,123.8,7978.0,116.1551,116.1832,116.1082,116.1832,7978.0
2023-07-20 14:55:00,123.79,123.83,123.73,123.78,11155.0,116.1739,116.2114,116.1175,116.1645,11155.0
2023-07-20 15:00:00,123.8,123.81,123.69,123.71,13211.0,116.1832,116.1926,116.08,116.0988,13211.0
2023-07-20 15:05:00,123.76,123.82,123.72,123.76,16482.0,116.1457,116.202,116.1082,116.1457,16482.0
2023-07-20 15:10:00,123.78,123.8,123.68,123.68,19782.0,116.1645,116.1832,116.0706,116.0706,19782.0
2023-07-20 15:15:00,123.69,123.72,123.51,123.59,12485.0,116.08,116.1082,115.9111,115.9862,12485.0
2023-07-20 15:20:00,123.59,123.65,123.57,123.58,14949.0,115.9862,116.0425,115.9674,115.9768,14949.0
2023-07-20 15:25:00,123.57,123.57,123.4,123.41,15249.0,115.9674,115.9674,115.8079,115.8172,15249.0
2023-07-20 15:30:00,123.42,123.44,123.25,123.25,23867.0,115.8266,115.8454,115.6671,115.6671,23867.0
2023-07-20 15:35:00,123.19,123.41,123.18,123.36,25020.0,115.6108,115.8172,115.6014,115.7703,25020.0
2023-07-20 15:40:00,123.37,123.37,123.13,123.16,20762.0,115.7797,115.7797,115.5545,115.5826,20762.0
2023-07-20 15:45:00,123.14,123.19,123.06,123.16,36905.0,115.5638,115.6108,115.4888,115.5826,36905.0
2023-07-20 15:50:00,123.17,123.3,123.1,123.28,60377.0,115.592,115.714,115.5263,115.6952,60377.0
2023-07-20 15:55:00,123.3,123.58,123.23,123.48,249781.0,115.714,115.9768,115.6483,115.8829,249781.0
2023-07-21 09:30:00,124.02,124.31,123.86,124.1,93115.0,116.3897,116.6619,116.2396,116.4648,93115.0
2023-07-21 09:35:00,124.08,124.27,123.91,124.25,22967.0,116.446,116.6243,116.2865,116.6056,22967.0
2023-07-21 09:40:00,124.25,124.32,123.62,123.65,18522.0,116.6056,116.6713,116.0143,116.0425,18522.0
2023-07-21 09:45:00,123.56,123.68,123.32,123.37,14149.0,115.958,116.0706,115.7328,115.7797,14149.0
2023-07-21 09:50:00,123.4,123.49,123.24,123.46,8546.0,115.8079,115.8923,115.6577,115.8642,8546.0
2023-07-21 09:55:00,123.51,123.58,123.34,123.44,9812.0,115.9111,115.9768,115.7515,115.8454,9812.0
2023-07-21 10:00:00,123.51,123.85,123.4,123.82,13960.0,115.9111,116.2302,115.8079,116.202,13960.0
2023-07-21 10:05:00,123.79,123.98,123.79,123.88,30087.0,116.1739,116.3522,116.1739,116.2583,30087.0
2023-07-21 10:10:00,123.91,124.13,123.85,124.02,39126.0,116.2865,116.4929,116.2302,116.3897,39126.0
2023-07-21 10:15:00,124.05,124.13,123.96,124.01,16409.0,116.4179,116.4929,116.3334,116.3803,16409.0
2023-07-21 10:20:00,124.02,124.21,124.0,124.16,19741.0,116.3897,116.568,116.3709,116.5211,19741.0
2023-07-21 10:25:00,124.14,124.18,123.94,123.94,12941.0,116.5023,116.5399,116.3146,116.3146,12941.0
2023-07-21 10:30:00,123.93,124.34,123.93,124.32,6823.0,116.3052,116.69,116.3052,116.6713,6823.0
2023-07-21 10:35:00,124.3,124.59,124.27,124.52,8609.0,116.6525,116.9246,116.6243,116.8589,8609.0
2023-07-21 10:40:00,124.52,124.56,124.37,124.41,9371.0,116.8589,116.8965,116.7182,116.7557,9371.0
2023-07-21 10:45:00,124.37,124.43,124.3,124.39,11688.0,116.7182,116.7745,116.6525,116.7369,11688.0
2023-07-21 10:50:00,124.4,124.42,124.29,124.4,12358.0,116.7463,116.7651,116.6431,116.7463,12358.0
2023-07-21 10:55:00,124.39,124.4,124.2,124.22,20407.0,116.7369,116.7463,116.5586,116.5774,20407.0
2023-07-21 11:00:00,124.24,124.42,124.21,124.26,11420.0,116.5962,116.7651,116.568,116.6149,11420.0
2023-07-21 11:05:00,124.26,124.33,124.0,124.08,19167.0,116.6149,116.6806,116.3709,116.446,19167.0
2023-07-21 11:10:00,124.09,124.22,124.06,124.16,8711.0,116.4554,116.5774,116.4272,116.5211,8711.0
2023-07-21 11:15:00,124.17,124.32,124.11,124.29,13014.0,116.5305,116.6713,116.4742,116.6431,13014.0
2023-07-21 11:20:00,124.3,124.31,124.15,124.16,12765.0,116.6525,116.6619,116.5117,116.5211,12765.0
2023-07-21 11:25:00,124.17,124.28,124.04,124.28,9165.0,116.5305,116.6337,116.4085,116.6337,9165.0
2023-07-21 11:30:00,124.32,124.32,124.18,124.2,8486.0,116.6713,116.6713,116.5399,116.5586,8486.0
2023-07-21 11:35:00,124.21,124.37,124.21,124.35,7116.0,116.568,116.7182,116.568,116.6994,7116.0
2023-07-21 11:40:00,124.36,124.42,124.3,124.33,14992.0,116.7088,116.7651,116.6525,116.6806,14992.0
2023-07-21 11:45:00,124.36,124.39,124.24,124.34,12143.0,116.7088,116.7369,116.5962,116.69,12143.0
2023-07-21 11:50:00,124.4,124.52,124.36,124.44,18087.0,116.7463,116.8589,116.7088,116.7839,18087.0
2023-07-21 11:55:00,124.42,124.45,124.37,124.4,12539.0,116.7651,116.7933,116.7182,116.7463,12539.0
2023-07-21 12:00:00,124.37,124.45,124.37,124.45,11817.0,116.7182,116.7933,116.7182,116.7933,11817.0
2023-07-21 12:05:00,124.42,124.48,124.24,124.24,21697.0,116.7651,116.8214,116.5962,116.5962,21697.0
2023-07-21 12:10:00,124.26,124.36,124.14,124.36,10318.0,116.6149,116.7088,116.5023,116.7088,10318.0
2023-07-21 12:15:00,124.39,124.47,124.28,124.28,18056.0,116.7369,116.812,116.6337,116.6337,18056.0
2023-07-21 12:20:00,124.28,124.35,124.16,124.34,8765.0,116.6337,116.6994,116.5211,116.69,8765.0
2023-07-21 12:25:00,124.4,124.52,124.39,124.5,5566.0,116.7463,116.8589,116.7369,116.8402,5566.0
2023-07-21 12:30:00,124.5,124.51,124.45,124.49,6057.0,116.8402,116.8496,116.7933,116.8308,6057.0
2023-07-21 12:35:00,124.48,124.52,124.4,124.47,5060.0,116.8214,116.8589,116.7463,116.812,5060.0
2023-07-21 12:40:00,124.44,124.49,124.39,124.48,4796.0,116.7839,116.8308,116.7369,116.8214,4796.0
2023-07-21 12:45:00,124.46,124.46,124.29,124.29,4549.0,116.8026,116.8026,116.6431,116.6431,4549.0
2023-07-21 12:50:00,124.32,124.32,124.24,124.31,10954.0,116.6713,116.6713,116.5962,116.6619,10954.0
2023-07-21 12:55:00,124.28,124.34,124.21,124.32,11155.0,116.6337,116.69,116.568,116.6713,11155.0
2023-07-21 13:00:00,124.3,124.49,124.28,124.29,14260.0,116.6525,116.8308,116.6337,116.6431,14260.0
2023-07-21 13:05:00,124.31,124.35,124.2,124.31,7727.0,116.6619,116.6994,116.5586,116.6619,7727.0
2023-07-21 13:10:00,124.32,124.32,124.21,124.22,5510.0,116.6713,116.6713,116.568,116.5774,5510.0
2023-07-21 13:15:00,124.21,124.32,124.2,124.23,14419.0,116.568,116.6713,116.5586,116.5868,14419.0
2023-07-21 13:20:00,124.23,124.31,124.22,124.23,3950.0,116.5868,116.6619,116.5774,116.5868,3950.0
2023-07-21 13:25:00,124.2,124.29,124.2,124.25,6607.0,116.5586,116.6431,116.5586,116.6056,6607.0
2023-07-21 13:30:00,124.25,124.26,124.13,124.15,14714.0,116.6056,116.6149,116.4929,116.5117,14714.0
2023-07-21 13:35:00,124.21,124.36,124.17,124.26,13298.0,116.568,116.7088,116.5305,116.6149,13298.0
2023-07-21 13:40:00,124.25,124.29,124.22,124.23,8406.0,116.6056,116.6431,116.5774,116.5868,8406.0
2023-07-21 13:45:00,124.23,124.24,124.18,124.23,5815.0,116.5868,116.5962,116.5399,116.5868,5815.0
2023-07-21 13:50:00,124.23,124.26,124.17,124.2,3930.0,116.5868,116.6149,116.5305,116.5586,3930.0
2023-07-21 13:55:00,124.21,124.21,124.15,124.16,4771.0,116.568,116.568,116.5117,116.5211,4771.0
2023-07-21 14:00:00,124.18,124.18,124.1,124.13,6449.0,116.5399,116.5399,116.4648,116.4929,6449.0
2023-07-21 14:05:00,124.12,124.15,124.09,124.11,7244.0,116.4836,116.5117,116.4554,116.4742,7244.0
2023-07-21 14:10:00,124.14,124.25,124.09,124.19,11749.0,116.5023,116.6056,116.4554,116.5492,11749.0
2023-07-21 14:15:00,124.23,124.3,124.1,124.3,13365.0,116.5868,116.6525,116.4648,116.6525,13365.0
2023-07-21 14:20:00,124.34,124.34,124.2,124.26,6429.0,116.69,116.69,116.5586,116.6149,6429.0
2023-07-21 14:25:00,124.25,124.31,124.21,124.27,6570.0,116.6056,116.6619,116.568,116.6243,6570.0
2023-07-21 14:30:00,124.26,124.41,124.26,124.39,6987.0,116.6149,116.7557,116.6149,116.7369,6987.0
2023-07-21 14:35:00,124.36,124.42,124.31,124.4,12412.0,116.7088,116.7651,116.6619,116.7463,12412.0
2023-07-21 14:40:00,124.41,124.47,124.39,124.45,10282.0,116.7557,116.812,116.7369,116.7933,10282.0
2023-07-21 14:45:00,124.46,124.56,124.44,124.54,10667.0,116.8026,116.8965,116.7839,116.8777,10667.0
2023-07-21 14:50:00,124.56,124.56,124.47,124.5,6334.0,116.8965,116.8965,116.812,116.8402,6334.0
2023-07-21 14:55:00,124.52,124.53,124.42,124.47,8894.0,116.8589,116.8683,116.7651,116.812,8894.0
2023-07-21 15:00:00,124.49,124.53,124.45,124.45,10481.0,116.8308,116.8683,116.7933,116.7933,10481.0
2023-07-21 15:05:00,124.41,124.43,124.24,124.24,11835.0,116.7557,116.7745,116.5962,116.5962,11835.0
2023-07-21 15:10:00,124.23,124.29,124.19,124.26,14031.0,116.5868,116.6431,116.5492,116.6149,14031.0
2023-07-21 15:15:00,124.26,124.31,124.23,124.25,10516.0,116.6149,116.6619,116.5868,116.6056,10516.0
2023-07-21 15:20:00,124.26,124.26,124.18,124.23,9998.0,116.6149,116.6149,116.5399,116.5868,9998.0
2023-07-21 15:25:00,124.25,124.36,124.23,124.36,13403.0,116.6056,116.7088,116.5868,116.7088,13403.0
2023-07-21 15:30:00,124.38,124.43,124.29,124.29,38037.0,116.7276,116.7745,116.6431,116.6431,38037.0
2023-07-21 15:35:00,124.28,124.34,124.26,124.31,23745.0,116.6337,116.69,116.6149,116.6619,23745.0
2023-07-21 15:40:00,124.31,124.34,124.25,124.31,39916.0,116.6619,116.69,116.6056,116.6619,39916.0
2023-07-21 15:45:00,124.3,124.57,124.3,124.31,29057.0,116.6525,116.9059,116.6525,116.6619,29057.0
2023-07-21 15:50:00,124.3,124.68,124.2,124.63,51650.0,116.6525,117.0091,116.5586,116.9622,51650.0
2023-07-21 15:55:00,124.64,124.68,124.51,124.61,129392.0,116.9716,117.0091,116.8496,116.9434,129392.0
2023-07-24 09:30:00,125.0,125.71,124.8,125.33,75817.0,117.3094,117.9757,117.1217,117.6191,75817.0
2023-07-24 09:35:00,125.4,125.8,125.22,125.8,12531.0,117.6848,118.0602,117.5159,118.0602,12531.0
2023-07-24 09:40:00,125.8,125.88,125.54,125.58,10169.0,118.0602,118.1353,117.8162,117.8537,10169.0
2023-07-24 09:45:00,125.55,125.69,125.33,125.51,20361.0,117.8256,117.957,117.6191,117.788,20361.0
2023-07-24 09:50:00,125.48,125.68,125.35,125.61,20958.0,117.7599,117.9476,117.6379,117.8819,20958.0
2023-07-24 09:55:00,125.55,125.81,125.27,125.77,23281.0,117.8256,118.0696,117.5628,118.032,23281.0
2023-07-24 10:00:00,125.78,126.36,125.78,126.36,37084.0,118.0414,118.5857,118.0414,118.5857,37084.0
2023-07-24 10:05:00,126.26,126.3,126.13,126.23,10418.0,118.4919,118.5294,118.3699,118.4637,10418.0
2023-07-24 10:10:00,126.23,126.35,125.85,125.93,16226.0,118.4637,118.5764,118.1071,118.1822,16226.0
2023-07-24 10:15:00,125.88,125.95,125.56,125.68,13562.0,118.1353,118.201,117.835,117.9476,13562.0
2023-07-24 10:20:00,125.68,125.79,125.44,125.54,18703.0,117.9476,118.0508,117.7223,117.8162,18703.0
2023-07-24 10:25:00,125.53,125.66,125.34,125.56,8875.0,117.8068,117.9288,117.6285,117.835,8875.0
2023-07-24 10:30:00,125.57,125.7,125.46,125.67,6749.0,117.8443,117.9663,117.7411,117.9382,6749.0
2023-07-24 10:35:00,125.67,125.85,125.59,125.85,6897.0,117.9382,118.1071,117.8631,118.1071,6897.0
2023-07-24 10:40:00,125.98,126.1,125.85,126.05,7498.0,118.2291,118.3417,118.1071,118.2948,7498.0
2023-07-24 10:45:00,126.08,126.32,126.0,126.28,9117.0,118.323,118.5482,118.2479,118.5107,9117.0
2023-07-24 10:50:00,126.3,126.35,126.26,126.32,9660.0,118.5294,118.5764,118.4919,118.5482,9660.0
2023-07-24 10:55:00,126.3,126.5,126.22,126.36,23926.0,118.5294,118.7171,118.4544,118.5857,23926.0
2023-07-24 11:00:00,126.35,126.53,126.29,126.41,23619.0,118.5764,118.7453,118.52,118.6327,23619.0
2023-07-24 11:05:00,126.4,126.65,126.4,126.57,12735.0,118.6233,118.8579,118.6233,118.7828,12735.0
2023-07-24 11:10:00,126.54,126.6,126.28,126.38,7727.0,118.7547,118.811,118.5107,118.6045,7727.0
2023-07-24 11:15:00,126.36,126.42,126.32,126.4,19565.0,118.5857,118.642,118.5482,118.6233,19565.0
2023-07-24 11:20:00,126.41,126.71,126.41,126.71,14825.0,118.6327,118.9142,118.6327,118.9142,14825.0
2023-07-24 11:25:00,126.68,126.73,126.53,126.67,13658.0,118.8861,118.933,118.7453,118.8767,13658.0
2023-07-24 11:30:00,126.66,126.81,126.64,126.73,28030.0,118.8673,119.0081,118.8485,118.933,28030.0
2023-07-24 11:35:00,126.74,126.78,126.61,126.74,21134.0,118.9424,118.9799,118.8204,118.9424,21134.0
2023-07-24 11:40:00,126.74,126.87,126.61,126.62,13112.0,118.9424,119.0644,118.8204,118.8297,13112.0
2023-07-24 11:45:00,126.61,126.8,126.61,126.76,20290.0,118.8204,118.9987,118.8204,118.9611,20290.0
2023-07-24 11:50:00,126.75,126.84,126.66,126.83,10256.0,118.9517,119.0362,118.8673,119.0268,10256.0
2023-07-24 11:55:00,126.86,126.87,126.78,126.78,9552.0,119.055,119.0644,118.9799,118.9799,9552.0
2023-07-24 12:00:00,126.76,126.9,126.73,126.85,12367.0,118.9611,119.0925,118.933,119.0456,12367.0
2023-07-24 12:05:00,126.8,126.8,126.61,126.62,9485.0,118.9987,118.9987,118.8204,118.8297,9485.0
2023-07-24 12:10:00,126.62,126.76,126.53,126.72,28945.0,118.8297,118.9611,118.7453,118.9236,28945.0
2023-07-24 12:15:00,126.74,126.95,126.7,126.94,3757.0,118.9424,119.1394,118.9048,119.1301,3757.0
2023-07-24 12:20:00,126.83,126.85,126.72,126.77,10635.0,119.0268,119.0456,118.9236,118.9705,10635.0
2023-07-24 12:25:00,126.78,126.87,126.77,126.85,9598.0,118.9799,119.0644,118.9705,119.0456,9598.0
2023-07-24 12:30:00,126.89,126.89,126.76,126.85,12985.0,119.0831,119.0831,118.9611,119.0456,12985.0
2023-07-24 12:35:00,126.84,126.95,126.77,126.95,22766.0,119.0362,119.1394,118.9705,119.1394,22766.0
2023-07-24 12:40:00,126.94,126.96,126.84,126.93,7025.0,119.1301,119.1488,119.0362,119.1207,7025.0
2023-07-24 12:45:00,126.94,126.98,126.88,126.94,15850.0,119.1301,119.1676,119.0737,119.1301,15850.0
2023-07-24 12:50:00,126.94,127.02,126.9,126.95,14670.0,119.1301,119.2051,119.0925,119.1394,14670.0
2023-07-24 12:55:00,126.95,126.99,126.8,126.81,13433.0,119.1394,119.177,118.9987,119.0081,13433.0
2023-07-24 13:00:00,126.8,126.8,126.62,126.65,19115.0,118.9987,118.9987,118.8297,118.8579,19115.0
2023-07-24 13:05:00,126.66,126.89,126.61,126.79,11635.0,118.8673,119.0831,118.8204,118.9893,11635.0
2023-07-24 13:10:00,126.79,126.84,126.69,126.81,11113.0,118.9893,119.0362,118.8954,119.0081,11113.0
2023-07-24 13:15:00,126.81,126.96,126.78,126.96,9394.0,119.0081,119.1488,118.9799,119.1488,9394.0
2023-07-24 13:20:00,126.96,127.08,126.92,127.03,8664.0,119.1488,119.2614,119.1113,119.2145,8664.0
2023-07-24 13:25:00,127.05,127.27,127.05,127.24,7090.0,119.2333,119.4398,119.2333,119.4116,7090.0
2023-07-24 13:30:00,127.24,127.28,127.16,127.28,6718.0,119.4116,119.4491,119.3365,119.4491,6718.0
2023-07-24 13:35:00,127.29,127.38,127.16,127.35,9623.0,119.4585,119.543,119.3365,119.5148,9623.0
2023-07-24 13:40:00,127.38,127.43,127.33,127.33,13636.0,119.543,119.5899,119.4961,119.4961,13636.0
2023-07-24 13:45:00,127.33,127.33,127.06,127.06,13521.0,119.4961,119.4961,119.2427,119.2427,13521.0
2023-07-24 13:50:00,127.03,127.04,126.92,126.97,11704.0,119.2145,119.2239,119.1113,119.1582,11704.0
2023-07-24 13:55:00,126.96,127.14,126.94,127.14,8492.0,119.1488,119.3178,119.1301,119.3178,8492.0
2023-07-24 14:00:00,127.16,127.19,126.88,126.94,40686.0,119.3365,119.3647,119.0737,119.1301,40686.0
2023-07-24 14:05:00,126.96,127.01,126.87,126.93,9106.0,119.1488,119.1957,119.0644,119.1207,9106.0
2023-07-24 14:10:00,126.92,126.98,126.83,126.92,7099.0,119.1113,119.1676,119.0268,119.1113,7099.0
2023-07-24 14:15:00,126.9,126.9,126.78,126.84,6097.0,119.0925,119.0925,118.9799,119.0362,6097.0
2023-07-24 14:20:00,126.85,126.85,126.73,126.78,5123.0,119.0456,119.0456,118.933,118.9799,5123.0
2023-07-24 14:25:00,126.79,126.81,126.63,126.66,6923.0,118.9893,119.0081,118.8391,118.8673,6923.0
2023-07-24 14:30:00,126.67,126.69,126.63,126.68,6142.0,118.8767,118.8954,118.8391,118.8861,6142.0
2023-07-24 14:35:00,126.66,126.66,126.58,126.6,8123.0,118.8673,118.8673,118.7922,118.811,8123.0
2023-07-24 14:40:00,126.6,126.7,126.57,126.62,7123.0,118.811,118.9048,118.7828,118.8297,7123.0
2023-07-24 14:45:00,126.63,126.65,126.47,126.56,7630.0,118.8391,118.8579,118.689,118.7734,7630.0
2023-07-24 14:50:00,126.54,126.62,126.49,126.57,14395.0,118.7547,118.8297,118.7077,118.7828,14395.0
2023-07-24 14:55:00,126.55,126.63,126.54,126.61,7736.0,118.7641,118.8391,118.7547,118.8204,7736.0
2023-07-24 15:00:00,126.6,126.6,126.37,126.46,15043.0,118.811,118.811,118.5951,118.6796,15043.0
2023-07-24 15:05:00,126.49,126.53,126.44,126.48,14341.0,118.7077,118.7453,118.6608,118.6984,14341.0
2023-07-24 15:10:00,126.49,126.49,126.38,126.4,14577.0,118.7077,118.7077,118.6045,118.6233,14577.0
2023-07-24 15:15:00,126.39,126.42,126.36,126.39,15553.0,118.6139,118.642,118.5857,118.6139,15553.0
2023-07-24 15:20:00,126.38,126.4,126.24,126.26,18077.0,118.6045,118.6233,118.4731,118.4919,18077.0
2023-07-24 15:25:00,126.26,126.27,126.18,126.26,26042.0,118.4919,118.5013,118.4168,118.4919,26042.0
2023-07-24 15:30:00,126.29,126.39,126.22,126.34,45888.0,118.52,118.6139,118.4544,118.567,45888.0
2023-07-24 15:35:00,126.34,126.47,126.33,126.4,16241.0,118.567,118.689,118.5576,118.6233,16241.0
2023-07-24 15:40:00,126.4,126.53,126.4,126.44,26497.0,118.6233,118.7453,118.6233,118.6608,26497.0
2023-07-24 15:45:00,126.44,126.56,126.34,126.34,33876.0,118.6608,118.7734,118.567,118.567,33876.0
2023-07-24 15:50:00,126.36,126.39,126.12,126.26,75732.0,118.5857,118.6139,118.3605,118.4919,75732.0
2023-07-24 15:55:00,126.26,126.32,126.14,126.16,151717.0,118.4919,118.5482,118.3793,118.398,151717.0
2023-07-25 09:30:00,126.18,126.79,126.06,126.48,39085.0,118.4168,118.9893,118.3042,118.6984,39085.0
2023-07-25 09:35:00,126.43,126.7,126.42,126.56,4201.0,118.6514,118.9048,118.642,118.7734,4201.0
2023-07-25 09:40:00,126.69,126.7,126.17,126.23,13094.0,118.8954,118.9048,118.4074,118.4637,13094.0
2023-07-25 09:45:00,126.15,126.16,125.7,125.72,8105.0,118.3887,118.398,117.9663,117.9851,8105.0
2023-07-25 09:50:00,125.74,125.8,125.63,125.79,6423.0,118.0039,118.0602,117.9007,118.0508,6423.0
2023-07-25 09:55:00,125.89,125.97,125.67,125.82,6664.0,118.1447,118.2197,117.9382,118.079,6664.0
2023-07-25 10:00:00,125.87,126.09,125.82,126.05,11469.0,118.1259,118.3324,118.079,118.2948,11469.0
2023-07-25 10:05:00,126.06,126.32,126.02,126.32,7318.0,118.3042,118.5482,118.2667,118.5482,7318.0
2023-07-25 10:10:00,126.32,126.42,126.25,126.31,7542.0,118.5482,118.642,118.4825,118.5388,7542.0
2023-07-25 10:15:00,126.33,126.38,126.18,126.33,5944.0,118.5576,118.6045,118.4168,118.5576,5944.0
2023-07-25 10:20:00,126.33,126.58,126.32,126.58,7475.0,118.5576,118.7922,118.5482,118.7922,7475.0
2023-07-25 10:25:00,126.61,126.88,126.59,126.86,3166.0,118.8204,119.0737,118.8016,119.055,3166.0
2023-07-25 10:30:00,126.83,127.01,126.82,126.95,12609.0,119.0268,119.1957,119.0174,119.1394,12609.0
2023-07-25 10:35:00,126.98,127.04,126.65,126.65,13048.0,119.1676,119.2239,118.8579,118.8579,13048.0
2023-07-25 10:40:00,126.63,126.92,126.55,126.85,9994.0,118.8391,119.1113,118.7641,119.0456,9994.0
2023-07-25 10:45:00,126.89,126.95,126.84,126.88,5699.0,119.0831,119.1394,119.0362,119.0737,5699.0
2023-07-25 10:50:00,126.86,126.93,126.8,126.86,6101.0,119.055,119.1207,118.9987,119.055,6101.0
2023-07-25 10:55:00,126.84,126.98,126.82,126.82,14327.0,119.0362,119.1676,119.0174,119.0174,14327.0
2023-07-25 11:00:00,126.82,126.97,126.8,126.96,9186.0,119.0174,119.1582,118.9987,119.1488,9186.0
2023-07-25 11:05:00,126.94,126.94,126.79,126.84,5421.0,119.1301,119.1301,118.9893,119.0362,5421.0
2023-07-25 11:10:00,126.82,126.82,126.72,126.74,4199.0,119.0174,119.0174,118.9236,118.9424,4199.0
2023-07-25 11:15:00,126.77,126.78,126.65,126.66,7267.0,118.9705,118.9799,118.8579,118.8673,7267.0
2023-07-25 11:20:00,126.71,126.8,126.68,126.72,7695.0,118.9142,118.9987,118.8861,118.9236,7695.0
2023-07-25 11:25:00,126.74,126.79,126.66,126.67,9463.0,118.9424,118.9893,118.8673,118.8767,9463.0
2023-07-25 11:30:00,126.74,126.9,126.7,126.9,8765.0,118.9424,119.0925,118.9048,119.0925,8765.0
2023-07-25 11:35:00,126.93,127.02,126.88,126.91,7392.0,119.1207,119.2051,119.0737,119.1019,7392.0
2023-07-25 11:40:00,126.9,127.12,126.89,127.12,9687.0,119.0925,119.299,119.0831,119.299,9687.0
2023-07-25 11:45:00,127.16,127.29,127.14,127.2,4873.0,119.3365,119.4585,119.3178,119.3741,4873.0
2023-07-25 11:50:00,127.2,127.2,127.04,127.12,2918.0,119.3741,119.3741,119.2239,119.299,2918.0
2023-07-25 11:55:00,127.08,127.08,127.01,127.06,3317.0,119.2614,119.2614,119.1957,119.2427,3317.0
2023-07-25 12:00:00,127.06,127.14,127.03,127.1,7593.0,119.2427,119.3178,119.2145,119.2802,7593.0
2023-07-25 12:05:00,127.13,127.26,127.03,127.21,7355.0,119.3084,119.4304,119.2145,119.3834,7355.0
2023-07-25 12:10:00,127.18,127.25,127.15,127.18,4818.0,119.3553,119.421,119.3271,119.3553,4818.0
2023-07-25 12:15:00,127.21,127.22,127.13,127.18,4632.0,119.3834,119.3928,119.3084,119.3553,4632.0
2023-07-25 12:20:00,127.19,127.22,127.09,127.19,5233.0,119.3647,119.3928,119.2708,119.3647,5233.0
2023-07-25 12:25:00,127.23,127.25,127.13,127.22,6994.0,119.4022,119.421,119.3084,119.3928,6994.0
2023-07-25 12:30:00,127.22,127.22,127.12,127.17,4609.0,119.3928,119.3928,119.299,119.3459,4609.0
2023-07-25 12:35:00,127.2,127.28,127.18,127.28,3082.0,119.3741,119.4491,119.3553,119.4491,3082.0
2023-07-25 12:40:00,127.3,127.39,127.3,127.35,10481.0,119.4679,119.5524,119.4679,119.5148,10481.0
2023-07-25 12:45:00,127.4,127.48,127.39,127.4,5552.0,119.5618,119.6368,119.5524,119.5618,5552.0
2023-07-25 12:50:00,127.42,127.45,127.39,127.39,4790.0,119.5805,119.6087,119.5524,119.5524,4790.0
2023-07-25 12:55:00,127.4,127.52,127.38,127.51,6679.0,119.5618,119.6744,119.543,119.665,6679.0
2023-07-25 13:00:00,127.49,127.5,127.41,127.47,6475.0,119.6462,119.6556,119.5711,119.6274,6475.0
2023-07-25 13:05:00,127.49,127.55,127.45,127.52,10303.0,119.6462,119.7025,119.6087,119.6744,10303.0
2023-07-25 13:10:00,127.51,127.56,127.41,127.53,3960.0,119.665,119.7119,119.5711,119.6838,3960.0
2023-07-25 13:15:00,127.57,127.69,127.57,127.69,3748.0,119.7213,119.8339,119.7213,119.8339,3748.0
2023-07-25 13:20:00,127.71,127.72,127.61,127.61,4856.0,119.8527,119.8621,119.7588,119.7588,4856.0
2023-07-25 13:25:00,127.62,127.71,127.57,127.7,11707.0,119.7682,119.8527,119.7213,119.8433,11707.0
2023-07-25 13:30:00,127.71,127.84,127.71,127.8,18973.0,119.8527,119.9747,119.8527,119.9371,18973.0
2023-07-25 13:35:00,127.8,127.89,127.79,127.88,10915.0,119.9371,120.0216,119.9278,120.0122,10915.0
2023-07-25 13:40:00,127.88,127.97,127.88,127.9,8128.0,120.0122,120.0967,120.0122,120.031,8128.0
2023-07-25 13:45:00,127.87,127.87,127.77,127.77,10270.0,120.0028,120.0028,119.909,119.909,10270.0
2023-07-25 13:50:00,127.75,127.93,127.74,127.93,9023.0,119.8902,120.0591,119.8808,120.0591,9023.0
2023-07-25 13:55:00,127.94,127.95,127.86,127.87,3209.0,120.0685,120.0779,119.9935,120.0028,3209.0
2023-07-25 14:00:00,127.88,128.04,127.84,128.01,10204.0,120.0122,120.1624,119.9747,120.1342,10204.0
2023-07-25 14:05:00,128.02,128.07,127.99,128.06,10094.0,120.1436,120.1905,120.1155,120.1811,10094.0
2023-07-25 14:10:00,128.04,128.26,128.03,128.26,15032.0,120.1624,120.3688,120.153,120.3688,15032.0
2023-07-25 14:15:00,128.26,128.62,128.26,128.58,54291.0,120.3688,120.7067,120.3688,120.6692,54291.0
2023-07-25 14:20:00,128.58,128.68,128.49,128.68,32939.0,120.6692,120.763,120.5847,120.763,32939.0
2023-07-25 14:25:00,128.66,128.69,128.44,128.48,42135.0,120.7442,120.7724,120.5378,120.5753,42135.0
2023-07-25 14:30:00,128.47,128.65,128.47,128.56,10825.0,120.5659,120.7348,120.5659,120.6504,10825.0
2023-07-25 14:35:00,128.59,128.61,128.36,128.37,11725.0,120.6785,120.6973,120.4627,120.4721,11725.0
2023-07-25 14:40:00,128.34,128.42,128.29,128.42,19277.0,120.4439,120.519,120.397,120.519,19277.0
2023-07-25 14:45:00,128.41,128.42,128.07,128.07,13106.0,120.5096,120.519,120.1905,120.1905,13106.0
2023-07-25 14:50:00,128.05,128.14,128.04,128.1,4780.0,120.1718,120.2562,120.1624,120.2187,4780.0
2023-07-25 14:55:00,128.13,128.2,128.09,128.16,5032.0,120.2468,120.3125,120.2093,120.275,5032.0
2023-07-25 15:00:00,128.2,128.2,128.07,128.09,5934.0,120.3125,120.3125,120.1905,120.2093,5934.0
2023-07-25 15:05:00,128.11,128.2,128.05,128.18,14874.0,120.2281,120.3125,120.1718,120.2938,14874.0
2023-07-25 15:10:00,128.22,128.3,128.17,128.27,8329.0,120.3313,120.4064,120.2844,120.3782,8329.0
2023-07-25 15:15:00,128.26,128.34,128.2,128.26,58564.0,120.3688,120.4439,120.3125,120.3688,58564.0
2023-07-25 15:20:00,128.18,128.32,128.18,128.31,27776.0,120.2938,120.4252,120.2938,120.4158,27776.0
2023-07-25 15:25:00,128.31,128.44,128.3,128.39,22287.0,120.4158,120.5378,120.4064,120.4908,22287.0
2023-07-25 15:30:00,128.39,128.47,128.33,128.39,29886.0,120.4908,120.5659,120.4345,120.4908,29886.0
2023-07-25 15:35:00,128.39,128.46,128.29,128.41,18877.0,120.4908,120.5565,120.397,120.5096,18877.0
2023-07-25 15:40:00,128.42,128.51,128.39,128.44,29903.0,120.519,120.6035,120.4908,120.5378,29903.0
2023-07-25 15:45:00,128.43,128.49,128.31,128.41,24605.0,120.5284,120.5847,120.4158,120.5096,24605.0
2023-07-25 15:50:00,128.4,128.41,128.21,128.33,52015.0,120.5002,120.5096,120.3219,120.4345,52015.0
2023-07-25 15:55:00,128.32,128.57,128.05,128.5,230877.0,120.4252,120.6598,120.1718,120.5941,230877.0
2023-07-26 09:30:00,126.63,127.76,126.57,127.63,72100.0,118.8391,119.8996,118.7828,119.7776,72100.0
2023-07-26 09:35:00,127.63,127.84,127.45,127.51,86368.0,119.7776,119.9747,119.6087,119.665,86368.0
2023-07-26 09:40:00,127.57,127.71,127.34,127.59,56452.0,119.7213,119.8527,119.5054,119.7401,56452.0
2023-07-26 09:45:00,127.73,127.9,127.49,127.71,49746.0,119.8715,120.031,119.6462,119.8527,49746.0
2023-07-26 09:50:00,127.71,127.89,127.47,127.5,13434.0,119.8527,120.0216,119.6274,119.6556,13434.0
2023-07-26 09:55:00,127.56,127.7,127.42,127.6,12784.0,119.7119,119.8433,119.5805,119.7494,12784.0
2023-07-26 10:00:00,127.58,127.72,127.43,127.58,16366.0,119.7307,119.8621,119.5899,119.7307,16366.0
2023-07-26 10:05:00,127.58,127.69,127.48,127.63,51040.0,119.7307,119.8339,119.6368,119.7776,51040.0
2023-07-26 10:10:00,127.6,127.87,127.56,127.73,15624.0,119.7494,120.0028,119.7119,119.8715,15624.0
2023-07-26 10:15:00,127.67,127.83,127.59,127.79,11698.0,119.8151,119.9653,119.7401,119.9278,11698.0
2023-07-26 10:20:00,127.8,128.05,127.77,128.01,76597.0,119.9371,120.1718,119.909,120.1342,76597.0
2023-07-26 10:25:00,128.06,128.4,128.06,128.3,38801.0,120.1811,120.5002,120.1811,120.4064,38801.0
2023-07-26 10:30:00,128.3,128.34,127.88,127.94,13271.0,120.4064,120.4439,120.0122,120.0685,13271.0
2023-07-26 10:35:00,127.96,128.06,127.74,128.0,14156.0,120.0873,120.1811,119.8808,120.1248,14156.0
2023-07-26 10:40:00,128.06,128.15,127.93,128.14,32285.0,120.1811,120.2656,120.0591,120.2562,32285.0
2023-07-26 10:45:00,128.11,128.64,128.1,128.64,21172.0,120.2281,120.7255,120.2187,120.7255,21172.0
2023-07-26 10:50:00,128.65,128.71,128.38,128.65,14266.0,120.7348,120.7912,120.4815,120.7348,14266.0
2023-07-26 10:55:00,128.69,128.71,128.47,128.63,7116.0,120.7724,120.7912,120.5659,120.7161,7116.0
2023-07-26 11:00:00,128.64,128.81,128.5,128.81,17602.0,120.7255,120.885,120.5941,120.885,17602.0
2023-07-26 11:05:00,128.87,129.01,128.83,128.98,22559.0,120.9413,121.0727,120.9038,121.0445,22559.0
2023-07-26 11:10:00,129.06,129.07,128.86,128.89,21574.0,121.1196,121.129,120.9319,120.9601,21574.0
2023-07-26 11:15:00,128.89,129.01,128.71,128.74,12524.0,120.9601,121.0727,120.7912,120.8193,12524.0
2023-07-26 11:20:00,128.74,128.92,128.73,128.87,5281.0,120.8193,120.9882,120.8099,120.9413,5281.0
2023-07-26 11:25:00,128.89,129.07,128.78,128.98,13302.0,120.9601,121.129,120.8569,121.0445,13302.0
2023-07-26 11:30:00,128.96,129.0,128.78,128.97,21212.0,121.0258,121.0633,120.8569,121.0352,21212.0
2023-07-26 11:35:00,128.98,129.09,128.95,129.07,17002.0,121.0445,121.1478,121.0164,121.129,17002.0
2023-07-26 11:40:00,129.06,129.3,129.01,129.07,17904.0,121.1196,121.3449,121.0727,121.129,17904.0
2023-07-26 11:45:00,129.09,129.24,129.07,129.09,13890.0,121.1478,121.2885,121.129,121.1478,13890.0
2023-07-26 11:50:00,129.09,129.21,128.96,129.21,8610.0,121.1478,121.2604,121.0258,121.2604,8610.0
2023-07-26 11:55:00,129.21,129.21,128.87,128.9,8451.0,121.2604,121.2604,120.9413,120.9695,8451.0
2023-07-26 12:00:00,128.81,128.86,128.5,128.68,6414.0,120.885,120.9319,120.5941,120.763,6414.0
2023-07-26 12:05:00,128.66,128.66,128.52,128.53,9401.0,120.7442,120.7442,120.6128,120.6222,9401.0
2023-07-26 12:10:00,128.52,128.59,128.48,128.53,17690.0,120.6128,120.6785,120.5753,120.6222,17690.0
2023-07-26 12:15:00,128.52,128.67,128.44,128.62,4264.0,120.6128,120.7536,120.5378,120.7067,4264.0
2023-07-26 12:20:00,128.6,128.82,128.6,128.81,4672.0,120.6879,120.8944,120.6879,120.885,4672.0
2023-07-26 12:25:00,128.84,128.88,128.78,128.79,4541.0,120.9132,120.9507,120.8569,120.8662,4541.0
2023-07-26 12:30:00,128.78,128.78,128.54,128.59,8465.0,120.8569,120.8569,120.6316,120.6785,8465.0
2023-07-26 12:35:00,128.56,128.68,128.5,128.59,4770.0,120.6504,120.763,120.5941,120.6785,4770.0
2023-07-26 12:40:00,128.68,128.73,128.59,128.62,5242.0,120.763,120.8099,120.6785,120.7067,5242.0
2023-07-26 12:45:00,128.62,128.67,128.59,128.61,3999.0,120.7067,120.7536,120.6785,120.6973,3999.0
2023-07-26 12:50:00,128.62,128.76,128.62,128.72,5739.0,120.7067,120.8381,120.7067,120.8005,5739.0
2023-07-26 12:55:00,128.77,128.77,128.67,128.73,2794.0,120.8475,120.8475,120.7536,120.8099,2794.0
2023-07-26 13:00:00,128.73,128.73,128.54,128.56,7297.0,120.8099,120.8099,120.6316,120.6504,7297.0
2023-07-26 13:05:00,128.52,128.67,128.52,128.58,16603.0,120.6128,120.7536,120.6128,120.6692,16603.0
2023-07-26 13:10:00,128.58,128.65,128.46,128.56,7487.0,120.6692,120.7348,120.5565,120.6504,7487.0
2023-07-26 13:15:00,128.55,128.77,128.48,128.74,17572.0,120.641,120.8475,120.5753,120.8193,17572.0
2023-07-26 13:20:00,128.77,128.81,128.7,128.7,7405.0,120.8475,120.885,120.7818,120.7818,7405.0
2023-07-26 13:25:00,128.67,128.77,128.64,128.64,4613.0,120.7536,120.8475,120.7255,120.7255,4613.0
2023-07-26 13:30:00,128.62,128.73,128.58,128.7,6000.0,120.7067,120.8099,120.6692,120.7818,6000.0
2023-07-26 13:35:00,128.67,128.72,128.64,128.68,9281.0,120.7536,120.8005,120.7255,120.763,9281.0
2023-07-26 13:40:00,128.7,128.79,128.7,128.77,4529.0,120.7818,120.8662,120.7818,120.8475,4529.0
2023-07-26 13:45:00,128.78,128.85,128.66,128.66,3962.0,120.8569,120.9225,120.7442,120.7442,3962.0
2023-07-26 13:50:00,128.65,128.67,128.61,128.67,3586.0,120.7348,120.7536,120.6973,120.7536,3586.0
2023-07-26 13:55:00,128.65,128.7,128.62,128.62,5123.0,120.7348,120.7818,120.7067,120.7067,5123.0
2023-07-26 14:00:00,128.6,128.76,128.54,128.75,12168.0,120.6879,120.8381,120.6316,120.8287,12168.0
2023-07-26 14:05:00,128.75,128.8,128.59,128.8,8994.0,120.8287,120.8756,120.6785,120.8756,8994.0
2023-07-26 14:10:00,128.77,128.78,128.45,128.53,6709.0,120.8475,120.8569,120.5472,120.6222,6709.0
2023-07-26 14:15:00,128.55,128.78,128.54,128.71,5294.0,120.641,120.8569,120.6316,120.7912,5294.0
2023-07-26 14:20:00,128.7,128.95,128.7,128.75,26555.0,120.7818,121.0164,120.7818,120.8287,26555.0
2023-07-26 14:25:00,128.77,128.77,128.48,128.65,9925.0,120.8475,120.8475,120.5753,120.7348,9925.0
2023-07-26 14:30:00,128.68,128.95,128.6,128.94,7117.0,120.763,121.0164,120.6879,121.007,7117.0
2023-07-26 14:35:00,128.97,129.19,128.92,129.17,12420.0,121.0352,121.2416,120.9882,121.2229,12420.0
2023-07-26 14:40:00,129.12,129.34,129.1,129.25,12296.0,121.1759,121.3824,121.1572,121.2979,12296.0
2023-07-26 14:45:00,129.26,129.4,129.16,129.34,31696.0,121.3073,121.4387,121.2135,121.3824,31696.0
2023-07-26 14:50:00,129.34,129.42,129.18,129.23,10766.0,121.3824,121.4575,121.2322,121.2792,10766.0
2023-07-26 14:55:00,129.2,129.25,128.95,129.05,11963.0,121.251,121.2979,121.0164,121.1102,11963.0
2023-07-26 15:00:00,129.08,129.24,129.06,129.19,12506.0,121.1384,121.2885,121.1196,121.2416,12506.0
2023-07-26 15:05:00,129.2,129.24,128.65,128.73,12429.0,121.251,121.2885,120.7348,120.8099,12429.0
2023-07-26 15:10:00,128.7,128.87,128.62,128.78,9771.0,120.7818,120.9413,120.7067,120.8569,9771.0
2023-07-26 15:15:00,128.78,128.83,128.61,128.8,12203.0,120.8569,120.9038,120.6973,120.8756,12203.0
2023-07-26 15:20:00,128.82,128.95,128.7,128.8,13833.0,120.8944,121.0164,120.7818,120.8756,13833.0
2023-07-26 15:25:00,128.8,128.96,128.77,128.9,16943.0,120.8756,121.0258,120.8475,120.9695,16943.0
2023-07-26 15:30:00,128.92,129.01,128.68,128.93,41735.0,120.9882,121.0727,120.763,120.9976,41735.0
2023-07-26 15:35:00,128.92,128.97,128.77,128.9,54228.0,120.9882,121.0352,120.8475,120.9695,54228.0
2023-07-26 15:40:00,128.93,129.19,128.91,129.07,40699.0,120.9976,121.2416,120.9789,121.129,40699.0
2023-07-26 15:45:00,129.07,129.14,128.97,129.0,76610.0,121.129,121.1947,121.0352,121.0633,76610.0
2023-07-26 15:50:00,129.01,129.05,128.89,129.05,106710.0,121.0727,121.1102,120.9601,121.1102,106710.0
2023-07-26 15:55:00,129.04,129.33,128.99,129.32,310727.0,121.1009,121.373,121.0539,121.3636,310727.0
2023-07-27 09:30:00,130.0,130.15,128.92,128.93,60336.0,122.0018,122.1426,120.9882,120.9976,60336.0
2023-07-27 09:35:00,128.89,128.95,128.11,128.31,16002.0,120.9601,121.0164,120.2281,120.4158,16002.0
2023-07-27 09:40:00,128.31,128.56,128.21,128.43,23951.0,120.4158,120.6504,120.3219,120.5284,23951.0
2023-07-27 09:45:00,128.43,128.68,128.03,128.41,26523.0,120.5284,120.763,120.153,120.5096,26523.0
2023-07-27 09:50:00,128.39,128.6,128.37,128.47,13014.0,120.4908,120.6879,120.4721,120.5659,13014.0
2023-07-27 09:55:00,128.47,128.92,128.45,128.92,8979.0,120.5659,120.9882,120.5472,120.9882,8979.0
2023-07-27 10:00:00,128.82,129.1,128.77,129.07,11679.0,120.8944,121.1572,120.8475,121.129,11679.0
2023-07-27 10:05:00,129.1,129.54,129.1,129.51,12345.0,121.1572,121.5701,121.1572,121.5419,12345.0
2023-07-27 10:10:00,129.45,129.7,129.41,129.67,12091.0,121.4856,121.7202,121.4481,121.6921,12091.0
2023-07-27 10:15:00,129.7,129.9,129.66,129.8,12188.0,121.7202,121.9079,121.6827,121.8141,12188.0
2023-07-27 10:20:00,129.85,129.85,129.65,129.8,19149.0,121.861,121.861,121.6733,121.8141,19149.0
2023-07-27 10:25:00,129.91,129.92,129.71,129.85,6452.0,121.9173,121.9267,121.7296,121.861,6452.0
2023-07-27 10:30:00,129.8,129.97,129.78,129.91,10224.0,121.8141,121.9736,121.7953,121.9173,10224.0
2023-07-27 10:35:00,129.85,129.92,129.76,129.85,7453.0,121.861,121.9267,121.7766,121.861,7453.0
2023-07-27 10:40:00,129.84,129.96,129.78,129.89,5968.0,121.8516,121.9643,121.7953,121.8986,5968.0
2023-07-27 10:45:00,129.88,129.89,129.67,129.69,10348.0,121.8892,121.8986,121.6921,121.7109,10348.0
2023-07-27 10:50:00,129.73,129.74,129.54,129.66,7248.0,121.7484,121.7578,121.5701,121.6827,7248.0
2023-07-27 10:55:00,129.65,129.66,129.46,129.54,9118.0,121.6733,121.6827,121.495,121.5701,9118.0
2023-07-27 11:00:00,129.57,129.73,129.4,129.63,20082.0,121.5982,121.7484,121.4387,121.6546,20082.0
2023-07-27 11:05:00,129.72,129.74,129.48,129.51,7464.0,121.739,121.7578,121.5138,121.5419,7464.0
2023-07-27 11:10:00,129.54,129.55,129.38,129.38,10312.0,121.5701,121.5795,121.4199,121.4199,10312.0
2023-07-27 11:15:00,129.4,129.62,129.3,129.53,11415.0,121.4387,121.6452,121.3449,121.5607,11415.0
2023-07-27 11:20:00,129.53,129.58,129.34,129.36,13049.0,121.5607,121.6076,121.3824,121.4012,13049.0
2023-07-27 11:25:00,129.39,129.39,128.96,129.02,7972.0,121.4293,121.4293,121.0258,121.0821,7972.0
2023-07-27 11:30:00,129.03,129.16,128.92,129.16,8061.0,121.0915,121.2135,120.9882,121.2135,8061.0
2023-07-27 11:35:00,129.16,129.22,129.05,129.14,2812.0,121.2135,121.2698,121.1102,121.1947,2812.0
2023-07-27 11:40:00,129.14,129.44,129.14,129.41,23435.0,121.1947,121.4762,121.1947,121.4481,23435.0
2023-07-27 11:45:00,129.41,129.62,129.41,129.62,15341.0,121.4481,121.6452,121.4481,121.6452,15341.0
2023-07-27 11:50:00,129.63,129.87,129.63,129.83,12153.0,121.6546,121.8798,121.6546,121.8422,12153.0
2023-07-27 11:55:00,129.8,129.9,129.66,129.71,9594.0,121.8141,121.9079,121.6827,121.7296,9594.0
2023-07-27 12:00:00,129.74,129.77,129.62,129.72,4447.0,121.7578,121.7859,121.6452,121.739,4447.0
2023-07-27 12:05:00,129.77,129.85,129.73,129.84,7701.0,121.7859,121.861,121.7484,121.8516,7701.0
2023-07-27 12:10:00,129.88,129.91,129.73,129.79,6789.0,121.8892,121.9173,121.7484,121.8047,6789.0
2023-07-27 12:15:00,129.79,129.82,129.64,129.72,5169.0,121.8047,121.8329,121.6639,121.739,5169.0
2023-07-27 12:20:00,129.74,129.81,129.72,129.8,3064.0,121.7578,121.8235,121.739,121.8141,3064.0
2023-07-27 12:25:00,129.78,129.87,129.74,129.85,7678.0,121.7953,121.8798,121.7578,121.861,7678.0
2023-07-27 12:30:00,129.86,130.17,129.81,130.0,19151.0,121.8704,122.1613,121.8235,122.0018,19151.0
2023-07-27 12:35:00,130.08,130.28,130.08,130.28,9252.0,122.0769,122.2646,122.0769,122.2646,9252.0
2023-07-27 12:40:00,130.28,130.45,130.21,130.26,6428.0,122.2646,122.4241,122.1989,122.2458,6428.0
2023-07-27 12:45:00,130.22,130.22,130.11,130.22,4240.0,122.2083,122.2083,122.105,122.2083,4240.0
2023-07-27 12:50:00,130.16,130.17,129.96,129.96,6055.0,122.1519,122.1613,121.9643,121.9643,6055.0
2023-07-27 12:55:00,129.95,130.14,129.95,130.14,6415.0,121.9549,122.1332,121.9549,122.1332,6415.0
2023-07-27 13:00:00,130.16,130.19,130.07,130.08,4322.0,122.1519,122.1801,122.0675,122.0769,4322.0
2023-07-27 13:05:00,130.06,130.38,130.04,130.31,28990.0,122.0581,122.3584,122.0393,122.2927,28990.0
2023-07-27 13:10:00,130.31,130.45,130.3,130.41,18048.0,122.2927,122.4241,122.2833,122.3866,18048.0
2023-07-27 13:15:00,130.37,130.39,130.08,130.09,17098.0,122.349,122.3678,122.0769,122.0863,17098.0
2023-07-27 13:20:00,130.05,130.15,129.92,130.04,18199.0,122.0487,122.1426,121.9267,122.0393,18199.0
2023-07-27 13:25:00,130.01,130.21,130.0,130.18,11903.0,122.0112,122.1989,122.0018,122.1707,11903.0
2023-07-27 13:30:00,130.14,130.16,129.88,129.88,5842.0,122.1332,122.1519,121.8892,121.8892,5842.0
2023-07-27 13:35:00,129.88,130.04,129.87,130.03,9614.0,121.8892,122.0393,121.8798,122.0299,9614.0
2023-07-27 13:40:00,130.02,130.17,130.0,130.07,18147.0,122.0206,122.1613,122.0018,122.0675,18147.0
2023-07-27 13:45:00,130.08,130.08,129.93,130.02,13227.0,122.0769,122.0769,121.9361,122.0206,13227.0
2023-07-27 13:50:00,130.03,130.05,129.82,129.86,9074.0,122.0299,122.0487,121.8329,121.8704,9074.0
2023-07-27 13:55:00,129.87,129.99,129.8,129.87,12521.0,121.8798,121.9924,121.8141,121.8798,12521.0
2023-07-27 14:00:00,129.86,129.96,129.78,129.86,27700.0,121.8704,121.9643,121.7953,121.8704,27700.0
2023-07-27 14:05:00,129.86,130.0,129.85,129.89,11968.0,121.8704,122.0018,121.861,121.8986,11968.0
2023-07-27 14:10:00,129.86,129.86,129.49,129.52,10690.0,121.8704,121.8704,121.5232,121.5513,10690.0
2023-07-27 14:15:00,129.51,129.68,129.4,129.64,19192.0,121.5419,121.7015,121.4387,121.6639,19192.0
2023-07-27 14:20:00,129.63,129.71,129.57,129.6,13913.0,121.6546,121.7296,121.5982,121.6264,13913.0
2023-07-27 14:25:00,129.62,129.73,129.52,129.59,12652.0,121.6452,121.7484,121.5513,121.617,12652.0
2023-07-27 14:30:00,129.57,129.67,129.56,129.57,18431.0,121.5982,121.6921,121.5889,121.5982,18431.0
2023-07-27 14:35:00,129.56,129.62,129.44,129.62,77001.0,121.5889,121.6452,121.4762,121.6452,77001.0
2023-07-27 14:40:00,129.59,129.91,129.55,129.91,28343.0,121.617,121.9173,121.5795,121.9173,28343.0
2023-07-27 14:45:00,129.9,129.98,129.87,129.87,40541.0,121.9079,121.983,121.8798,121.8798,40541.0
2023-07-27 14:50:00,129.87,129.96,129.84,129.93,22042.0,121.8798,121.9643,121.8516,121.9361,22042.0
2023-07-27 14:55:00,129.91,129.92,129.73,129.74,25068.0,121.9173,121.9267,121.7484,121.7578,25068.0
2023-07-27 15:00:00,129.73,129.79,129.42,129.42,9594.0,121.7484,121.8047,121.4575,121.4575,9594.0
2023-07-27 15:05:00,129.45,129.47,129.19,129.29,10951.0,121.4856,121.5044,121.2416,121.3355,10951.0
2023-07-27 15:10:00,129.31,129.66,129.31,129.59,16012.0,121.3542,121.6827,121.3542,121.617,16012.0
2023-07-27 15:15:00,129.53,129.65,129.41,129.46,7983.0,121.5607,121.6733,121.4481,121.495,7983.0
2023-07-27 15:20:00,129.48,129.5,129.1,129.1,10160.0,121.5138,121.5326,121.1572,121.1572,10160.0
2023-07-27 15:25:00,129.12,129.14,128.9,129.03,24875.0,121.1759,121.1947,120.9695,121.0915,24875.0
2023-07-27 15:30:00,129.04,129.19,129.04,129.05,31325.0,121.1009,121.2416,121.1009,121.1102,31325.0
2023-07-27 15:35:00,129.03,129.04,128.74,128.74,27165.0,121.0915,121.1009,120.8193,120.8193,27165.0
2023-07-27 15:40:00,128.76,128.87,128.67,128.7,26819.0,120.8381,120.9413,120.7536,120.7818,26819.0
2023-07-27 15:45:00,128.7,128.76,128.51,128.61,29015.0,120.7818,120.8381,120.6035,120.6973,29015.0
2023-07-27 15:50:00,128.62,128.77,128.55,128.57,33170.0,120.7067,120.8475,120.641,120.6598,33170.0
2023-07-27 15:55:00,128.57,128.93,128.56,128.76,135605.0,120.6598,120.9976,120.6504,120.8381,135605.0
2023-07-28 09:30:00,129.31,129.31,128.08,128.1,34707.0,121.3542,121.3542,120.1999,120.2187,34707.0
2023-07-28 09:35:00,128.0,128.27,127.75,127.88,21530.0,120.1248,120.3782,119.8902,120.0122,21530.0
2023-07-28 09:40:00,127.96,128.34,127.91,128.03,13152.0,120.0873,120.4439,120.0404,120.153,13152.0
2023-07-28 09:45:00,127.98,128.6,127.96,128.59,25224.0,120.1061,120.6879,120.0873,120.6785,25224.0
2023-07-28 09:50:00,128.6,128.76,128.6,128.68,6622.0,120.6879,120.8381,120.6879,120.763,6622.0
2023-07-28 09:55:00,128.76,128.82,128.61,128.74,10375.0,120.8381,120.8944,120.6973,120.8193,10375.0
2023-07-28 10:00:00,128.93,129.29,128.93,129.22,34942.0,120.9976,121.3355,120.9976,121.2698,34942.0
2023-07-28 10:05:00,129.27,129.31,128.99,129.19,107209.0,121.3167,121.3542,121.0539,121.2416,107209.0
2023-07-28 10:10:00,129.21,129.77,129.13,129.77,9883.0,121.2604,121.7859,121.1853,121.7859,9883.0
2023-07-28 10:15:00,129.78,129.96,129.71,129.71,19629.0,121.7953,121.9643,121.7296,121.7296,19629.0
2023-07-28 10:20:00,129.72,129.79,129.47,129.79,23595.0,121.739,121.8047,121.5044,121.8047,23595.0
2023-07-28 10:25:00,129.78,129.78,129.33,129.33,18049.0,121.7953,121.7953,121.373,121.373,18049.0
2023-07-28 10:30:00,129.39,129.53,129.28,129.32,16815.0,121.4293,121.5607,121.3261,121.3636,16815.0
2023-07-28 10:35:00,129.3,129.5,129.08,129.38,172430.0,121.3449,121.5326,121.1384,121.4199,172430.0
2023-07-28 10:40:00,129.24,129.49,129.1,129.42,12161.0,121.2885,121.5232,121.1572,121.4575,12161.0
2023-07-28 10:45:00,129.43,129.73,129.43,129.66,13153.0,121.4669,121.7484,121.4669,121.6827,13153.0
2023-07-28 10:50:00,129.7,129.76,129.52,129.62,11000.0,121.7202,121.7766,121.5513,121.6452,11000.0
2023-07-28 10:55:00,129.66,129.96,129.65,129.91,13469.0,121.6827,121.9643,121.6733,121.9173,13469.0
2023-07-28 11:00:00,129.88,129.91,129.64,129.79,18650.0,121.8892,121.9173,121.6639,121.8047,18650.0
2023-07-28 11:05:00,129.78,129.79,129.56,129.65,19482.0,121.7953,121.8047,121.5889,121.6733,19482.0
2023-07-28 11:10:00,129.6,129.8,129.58,129.72,10900.0,121.6264,121.8141,121.6076,121.739,10900.0
2023-07-28 11:15:00,129.67,129.93,129.61,129.83,12027.0,121.6921,121.9361,121.6358,121.8422,12027.0
2023-07-28 11:20:00,129.85,130.22,129.84,130.22,14511.0,121.861,122.2083,121.8516,122.2083,14511.0
2023-07-28 11:25:00,130.22,130.37,130.2,130.28,21172.0,122.2083,122.349,122.1895,122.2646,21172.0
2023-07-28 11:30:00,130.27,130.36,130.14,130.34,17863.0,122.2552,122.3396,122.1332,122.3209,17863.0
2023-07-28 11:35:00,130.36,130.45,130.09,130.19,57228.0,122.3396,122.4241,122.0863,122.1801,57228.0
2023-07-28 11:40:00,130.16,130.43,130.16,130.41,8605.0,122.1519,122.4053,122.1519,122.3866,8605.0
2023-07-28 11:45:00,130.37,130.39,130.22,130.3,9338.0,122.349,122.3678,122.2083,122.2833,9338.0
2023-07-28 11:50:00,130.3,130.32,130.08,130.16,4330.0,122.2833,122.3021,122.0769,122.1519,4330.0
2023-07-28 11:55:00,130.1,130.24,130.06,130.22,7253.0,122.0956,122.227,122.0581,122.2083,7253.0
2023-07-28 12:00:00,130.25,130.28,130.07,130.25,19542.0,122.2364,122.2646,122.0675,122.2364,19542.0
2023-07-28 12:05:00,130.25,130.43,130.2,130.4,33582.0,122.2364,122.4053,122.1895,122.3772,33582.0
2023-07-28 12:10:00,130.42,130.45,130.3,130.31,8348.0,122.3959,122.4241,122.2833,122.2927,8348.0
2023-07-28 12:15:00,130.3,130.33,130.25,130.25,14137.0,122.2833,122.3115,122.2364,122.2364,14137.0
2023-07-28 12:20:00,130.25,130.44,130.23,130.44,8024.0,122.2364,122.4147,122.2176,122.4147,8024.0
2023-07-28 12:25:00,130.44,130.52,130.29,130.29,105474.0,122.4147,122.4898,122.2739,122.2739,105474.0
2023-07-28 12:30:00,130.24,130.31,130.19,130.31,7938.0,122.227,122.2927,122.1801,122.2927,7938.0
2023-07-28 12:35:00,130.31,130.46,130.3,130.4,12500.0,122.2927,122.4335,122.2833,122.3772,12500.0
2023-07-28 12:40:00,130.4,130.41,130.29,130.35,12052.0,122.3772,122.3866,122.2739,122.3303,12052.0
2023-07-28 12:45:00,130.34,130.37,130.27,130.27,2884.0,122.3209,122.349,122.2552,122.2552,2884.0
2023-07-28 12:50:00,130.26,130.3,130.2,130.2,3483.0,122.2458,122.2833,122.1895,122.1895,3483.0
2023-07-28 12:55:00,130.19,130.33,130.13,130.14,6281.0,122.1801,122.3115,122.1238,122.1332,6281.0
2023-07-28 13:00:00,130.15,130.22,130.06,130.06,10520.0,122.1426,122.2083,122.0581,122.0581,10520.0
2023-07-28 13:05:00,130.1,130.17,130.02,130.08,8868.0,122.0956,122.1613,122.0206,122.0769,8868.0
2023-07-28 13:10:00,130.09,130.11,130.0,130.1,7546.0,122.0863,122.105,122.0018,122.0956,7546.0
2023-07-28 13:15:00,130.13,130.21,130.12,130.16,6858.0,122.1238,122.1989,122.1144,122.1519,6858.0
2023-07-28 13:20:00,130.14,130.16,130.02,130.03,13091.0,122.1332,122.1519,122.0206,122.0299,13091.0
2023-07-28 13:25:00,130.02,130.1,129.99,130.08,11148.0,122.0206,122.0956,121.9924,122.0769,11148.0
2023-07-28 13:30:00,130.08,130.2,129.95,130.14,49853.0,122.0769,122.1895,121.9549,122.1332,49853.0
2023-07-28 13:35:00,130.14,130.27,130.13,130.24,129980.0,122.1332,122.2552,122.1238,122.227,129980.0
2023-07-28 13:40:00,130.25,130.26,129.99,130.05,8589.0,122.2364,122.2458,121.9924,122.0487,8589.0
2023-07-28 13:45:00,130.08,130.12,130.0,130.03,16500.0,122.0769,122.1144,122.0018,122.0299,16500.0
2023-07-28 13:50:00,130.03,130.28,129.94,130.28,56058.0,122.0299,122.2646,121.9455,122.2646,56058.0
2023-07-28 13:55:00,130.29,130.38,130.26,130.32,6759.0,122.2739,122.3584,122.2458,122.3021,6759.0
2023-07-28 14:00:00,130.3,130.34,130.28,130.31,7325.0,122.2833,122.3209,122.2646,122.2927,7325.0
2023-07-28 14:05:00,130.34,130.49,130.3,130.49,8883.0,122.3209,122.4616,122.2833,122.4616,8883.0
2023-07-28 14:10:00,130.49,130.54,130.4,130.49,15518.0,122.4616,122.5086,122.3772,122.4616,15518.0
2023-07-28 14:15:00,130.46,130.6,130.44,130.59,18416.0,122.4335,122.5649,122.4147,122.5555,18416.0
2023-07-28 14:20:00,130.6,130.63,130.56,130.59,7177.0,122.5649,122.593,122.5273,122.5555,7177.0
2023-07-28 14:25:00,130.57,130.75,130.57,130.67,6373.0,122.5367,122.7056,122.5367,122.6306,6373.0
2023-07-28 14:30:00,130.66,130.69,130.6,130.6,6820.0,122.6212,122.6493,122.5649,122.5649,6820.0
2023-07-28 14:35:00,130.64,130.75,130.63,130.69,17684.0,122.6024,122.7056,122.593,122.6493,17684.0
2023-07-28 14:40:00,130.69,130.7,130.54,130.62,156516.0,122.6493,122.6587,122.5086,122.5836,156516.0
2023-07-28 14:45:00,130.61,130.63,130.56,130.59,6203.0,122.5743,122.593,122.5273,122.5555,6203.0
2023-07-28 14:50:00,130.59,130.66,130.58,130.65,8177.0,122.5555,122.6212,122.5461,122.6118,8177.0
2023-07-28 14:55:00,130.67,130.68,130.6,130.67,13232.0,122.6306,122.64,122.5649,122.6306,13232.0
2023-07-28 15:00:00,130.66,130.83,130.66,130.81,8218.0,122.6212,122.7807,122.6212,122.762,8218.0
2023-07-28 15:05:00,130.79,130.88,130.78,130.83,12757.0,122.7432,122.8276,122.7338,122.7807,12757.0
2023-07-28 15:10:00,130.81,130.86,130.78,130.81,13299.0,122.762,122.8089,122.7338,122.762,13299.0
2023-07-28 15:15:00,130.81,130.83,130.66,130.68,30847.0,122.762,122.7807,122.6212,122.64,30847.0
2023-07-28 15:20:00,130.69,130.77,130.55,130.55,15791.0,122.6493,122.7244,122.518,122.518,15791.0
2023-07-28 15:25:00,130.58,130.66,130.57,130.59,18362.0,122.5461,122.6212,122.5367,122.5555,18362.0
2023-07-28 15:30:00,130.56,130.61,130.53,130.55,21067.0,122.5273,122.5743,122.4992,122.518,21067.0
2023-07-28 15:35:00,130.55,130.57,130.44,130.52,14167.0,122.518,122.5367,122.4147,122.4898,14167.0
2023-07-28 15:40:00,130.54,130.61,130.47,130.56,16666.0,122.5086,122.5743,122.4429,122.5273,16666.0
2023-07-28 15:45:00,130.56,130.64,130.56,130.63,20128.0,122.5273,122.6024,122.5273,122.593,20128.0
2023-07-28 15:50:00,130.61,130.81,130.57,130.78,56283.0,122.5743,122.762,122.5367,122.7338,56283.0
2023-07-28 15:55:00,130.78,130.9,130.67,130.7,150020.0,122.7338,122.8464,122.6306,122.6587,150020.0
2023-07-31 09:30:00,131.57,132.76,131.2,132.56,54847.0,123.4752,124.592,123.128,124.4043,54847.0
2023-07-31 09:35:00,132.52,132.53,132.0,132.09,17764.0,124.3667,124.3761,123.8787,123.9632,17764.0
2023-07-31 09:40:00,132.01,132.23,131.77,132.01,22123.0,123.8881,124.0946,123.6629,123.8881,22123.0
2023-07-31 09:45:00,131.94,132.31,131.9,132.17,14082.0,123.8224,124.1697,123.7849,124.0383,14082.0
2023-07-31 09:50:00,132.14,132.36,132.0,132.1,16171.0,124.0101,124.2166,123.8787,123.9726,16171.0
2023-07-31 09:55:00,132.09,132.1,131.68,132.0,17711.0,123.9632,123.9726,123.5784,123.8787,17711.0
2023-07-31 10:00:00,132.0,132.7,131.99,132.7,15229.0,123.8787,124.5357,123.8694,124.5357,15229.0
2023-07-31 10:05:00,132.69,132.78,132.41,132.49,33038.0,124.5263,124.6108,124.2635,124.3386,33038.0
2023-07-31 10:10:00,132.43,132.5,132.04,132.23,23240.0,124.2823,124.348,123.9163,124.0946,23240.0
2023-07-31 10:15:00,132.27,132.45,132.11,132.31,10771.0,124.1321,124.3011,123.982,124.1697,10771.0
2023-07-31 10:20:00,132.28,132.46,132.2,132.39,9022.0,124.1415,124.3104,124.0664,124.2447,9022.0
2023-07-31 10:25:00,132.43,132.43,132.26,132.35,11134.0,124.2823,124.2823,124.1227,124.2072,11134.0
2023-07-31 10:30:00,132.35,132.42,132.24,132.26,10027.0,124.2072,124.2729,124.104,124.1227,10027.0
2023-07-31 10:35:00,132.26,132.43,132.26,132.33,6499.0,124.1227,124.2823,124.1227,124.1884,6499.0
2023-07-31 10:40:00,132.39,132.77,132.37,132.72,19326.0,124.2447,124.6014,124.226,124.5544,19326.0
2023-07-31 10:45:00,132.73,132.75,132.29,132.41,18450.0,124.5638,124.5826,124.1509,124.2635,18450.0
2023-07-31 10:50:00,132.4,132.47,132.13,132.16,24703.0,124.2541,124.3198,124.0007,124.0289,24703.0
2023-07-31 10:55:00,132.13,132.13,131.92,132.05,7551.0,124.0007,124.0007,123.8037,123.9257,7551.0
2023-07-31 11:00:00,132.03,132.25,132.03,132.25,19966.0,123.9069,124.1134,123.9069,124.1134,19966.0
2023-07-31 11:05:00,132.25,132.42,132.19,132.3,19713.0,124.1134,124.2729,124.0571,124.1603,19713.0
2023-07-31 11:10:00,132.36,132.42,132.28,132.39,6771.0,124.2166,124.2729,124.1415,124.2447,6771.0
2023-07-31 11:15:00,132.38,132.64,132.36,132.61,8115.0,124.2354,124.4794,124.2166,124.4512,8115.0
2023-07-31 11:20:00,132.58,132.76,132.57,132.73,4843.0,124.4231,124.592,124.4137,124.5638,4843.0
2023-07-31 11:25:00,132.77,132.83,132.63,132.71,13988.0,124.6014,124.6577,124.47,124.5451,13988.0
2023-07-31 11:30:00,132.66,132.73,132.55,132.59,12599.0,124.4981,124.5638,124.3949,124.4324,12599.0
2023-07-31 11:35:00,132.63,132.74,132.54,132.72,38267.0,124.47,124.5732,124.3855,124.5544,38267.0
2023-07-31 11:40:00,132.71,132.89,132.63,132.89,57244.0,124.5451,124.714,124.47,124.714,57244.0
2023-07-31 11:45:00,132.84,132.88,132.71,132.86,13258.0,124.6671,124.7046,124.5451,124.6858,13258.0
2023-07-31 11:50:00,132.92,132.95,132.71,132.72,9824.0,124.7421,124.7703,124.5451,124.5544,9824.0
2023-07-31 11:55:00,132.69,132.73,132.57,132.71,9168.0,124.5263,124.5638,124.4137,124.5451,9168.0
2023-07-31 12:00:00,132.67,132.77,132.63,132.64,10438.0,124.5075,124.6014,124.47,124.4794,10438.0
2023-07-31 12:05:00,132.63,132.66,132.56,132.61,9786.0,124.47,124.4981,124.4043,124.4512,9786.0
2023-07-31 12:10:00,132.57,132.77,132.54,132.73,7700.0,124.4137,124.6014,124.3855,124.5638,7700.0
2023-07-31 12:15:00,132.7,132.8,132.66,132.69,11940.0,124.5357,124.6295,124.4981,124.5263,11940.0
2023-07-31 12:20:00,132.72,132.78,132.69,132.75,8445.0,124.5544,124.6108,124.5263,124.5826,8445.0
2023-07-31 12:25:00,132.75,132.81,132.67,132.78,8385.0,124.5826,124.6389,124.5075,124.6108,8385.0
2023-07-31 12:30:00,132.83,132.83,132.63,132.66,9562.0,124.6577,124.6577,124.47,124.4981,9562.0
2023-07-31 12:35:00,132.69,132.72,132.62,132.71,8074.0,124.5263,124.5544,124.4606,124.5451,8074.0
2023-07-31 12:40:00,132.73,132.76,132.7,132.74,4474.0,124.5638,124.592,124.5357,124.5732,4474.0
2023-07-31 12:45:00,132.75,132.77,132.63,132.64,14399.0,124.5826,124.6014,124.47,124.4794,14399.0
2023-07-31 12:50:00,132.62,132.63,132.52,132.52,4804.0,124.4606,124.47,124.3667,124.3667,4804.0
2023-07-31 12:55:00,132.52,132.64,132.5,132.62,5004.0,124.3667,124.4794,124.348,124.4606,5004.0
2023-07-31 13:00:00,132.63,132.64,132.5,132.56,5021.0,124.47,124.4794,124.348,124.4043,5021.0
2023-07-31 13:05:00,132.56,132.6,132.36,132.37,11699.0,124.4043,124.4418,124.2166,124.226,11699.0
2023-07-31 13:10:00,132.36,132.47,132.35,132.35,7717.0,124.2166,124.3198,124.2072,124.2072,7717.0
2023-07-31 13:15:00,132.36,132.46,132.28,132.31,7567.0,124.2166,124.3104,124.1415,124.1697,7567.0
2023-07-31 13:20:00,132.31,132.36,132.22,132.24,7087.0,124.1697,124.2166,124.0852,124.104,7087.0
2023-07-31 13:25:00,132.25,132.43,132.23,132.35,6133.0,124.1134,124.2823,124.0946,124.2072,6133.0
2023-07-31 13:30:00,132.35,132.48,132.34,132.45,4688.0,124.2072,124.3292,124.1978,124.3011,4688.0
2023-07-31 13:35:00,132.46,132.54,132.41,132.44,8495.0,124.3104,124.3855,124.2635,124.2917,8495.0
2023-07-31 13:40:00,132.44,132.58,132.43,132.56,8064.0,124.2917,124.4231,124.2823,124.4043,8064.0
2023-07-31 13:45:00,132.59,132.66,132.52,132.58,20301.0,124.4324,124.4981,124.3667,124.4231,20301.0
2023-07-31 13:50:00,132.58,132.58,132.46,132.48,8799.0,124.4231,124.4231,124.3104,124.3292,8799.0
2023-07-31 13:55:00,132.5,132.52,132.45,132.51,6869.0,124.348,124.3667,124.3011,124.3574,6869.0
2023-07-31 14:00:00,132.51,132.66,132.48,132.66,5076.0,124.3574,124.4981,124.3292,124.4981,5076.0
2023-07-31 14:05:00,132.66,132.69,132.45,132.47,9671.0,124.4981,124.5263,124.3011,124.3198,9671.0
2023-07-31 14:10:00,132.46,132.52,132.43,132.51,5068.0,124.3104,124.3667,124.2823,124.3574,5068.0
2023-07-31 14:15:00,132.5,132.54,132.46,132.53,7384.0,124.348,124.3855,124.3104,124.3761,7384.0
2023-07-31 14:20:00,132.51,132.56,132.47,132.54,7086.0,124.3574,124.4043,124.3198,124.3855,7086.0
2023-07-31 14:25:00,132.54,132.71,132.49,132.7,10354.0,124.3855,124.5451,124.3386,124.5357,10354.0
2023-07-31 14:30:00,132.71,132.78,132.69,132.73,8185.0,124.5451,124.6108,124.5263,124.5638,8185.0
2023-07-31 14:35:00,132.73,132.82,132.7,132.81,8172.0,124.5638,124.6483,124.5357,124.6389,8172.0
2023-07-31 14:40:00,132.81,132.87,132.8,132.86,8353.0,124.6389,124.6952,124.6295,124.6858,8353.0
2023-07-31 14:45:00,132.83,132.88,132.8,132.87,8236.0,124.6577,124.7046,124.6295,124.6952,8236.0
2023-07-31 14:50:00,132.89,132.89,132.79,132.83,7957.0,124.714,124.714,124.6201,124.6577,7957.0
2023-07-31 14:55:00,132.83,132.97,132.83,132.96,22236.0,124.6577,124.7891,124.6577,124.7797,22236.0
2023-07-31 15:00:00,132.97,132.97,132.87,132.87,10338.0,124.7891,124.7891,124.6952,124.6952,10338.0
2023-07-31 15:05:00,132.89,132.89,132.81,132.87,11323.0,124.714,124.714,124.6389,124.6952,11323.0
2023-07-31 15:10:00,132.89,132.89,132.58,132.58,8900.0,124.714,124.714,124.4231,124.4231,8900.0
2023-07-31 15:15:00,132.57,132.6,132.5,132.57,7543.0,124.4137,124.4418,124.348,124.4137,7543.0
2023-07-31 15:20:00,132.54,132.58,132.47,132.5,9084.0,124.3855,124.4231,124.3198,124.348,9084.0
2023-07-31 15:25:00,132.49,132.51,132.42,132.47,7862.0,124.3386,124.3574,124.2729,124.3198,7862.0
2023-07-31 15:30:00,132.47,132.5,132.27,132.27,19701.0,124.3198,124.348,124.1321,124.1321,19701.0
2023-07-31 15:35:00,132.27,132.4,132.25,132.29,26297.0,124.1321,124.2541,124.1134,124.1509,26297.0
2023-07-31 15:40:00,132.31,132.35,132.24,132.26,18184.0,124.1697,124.2072,124.104,124.1227,18184.0
2023-07-31 15:45:00,132.27,132.27,132.08,132.2,39274.0,124.1321,124.1321,123.9538,124.0664,39274.0
2023-07-31 15:50:00,132.18,132.5,132.12,132.5,75203.0,124.0477,124.348,123.9914,124.348,75203.0
2023-07-31 15:55:00,132.51,132.59,132.45,132.55,200425.0,124.3574,124.4324,124.3011,124.3949,200425.0
2023-08-01 09:30:00,131.54,131.93,131.24,131.34,50816.0,123.447,123.813,123.1655,123.2593,50816.0
2023-08-01 09:35:00,131.38,131.81,131.31,131.41,11740.0,123.2969,123.7004,123.2312,123.325,11740.0
2023-08-01 09:40:00,131.34,131.68,131.29,131.63,7553.0,123.2593,123.5784,123.2124,123.5315,7553.0
2023-08-01 09:45:00,131.69,132.05,131.63,132.05,16063.0,123.5878,123.9257,123.5315,123.9257,16063.0
2023-08-01 09:50:00,131.96,131.96,131.54,131.59,19261.0,123.8412,123.8412,123.447,123.494,19261.0
2023-08-01 09:55:00,131.57,131.6,131.32,131.51,35209.0,123.4752,123.5034,123.2406,123.4189,35209.0
2023-08-01 10:00:00,131.5,131.56,131.31,131.41,17494.0,123.4095,123.4658,123.2312,123.325,17494.0
2023-08-01 10:05:00,131.38,131.47,130.94,131.09,42878.0,123.2969,123.3813,122.884,123.0247,42878.0
2023-08-01 10:10:00,131.05,131.43,131.0,131.25,41031.0,122.9872,123.3438,122.9403,123.1749,41031.0
2023-08-01 10:15:00,131.19,131.23,130.86,130.97,14647.0,123.1186,123.1561,122.8089,122.9121,14647.0
2023-08-01 10:20:00,130.97,130.99,130.78,130.99,16216.0,122.9121,122.9309,122.7338,122.9309,16216.0
2023-08-01 10:25:00,131.0,131.1,130.75,130.88,30989.0,122.9403,123.0341,122.7056,122.8276,30989.0
2023-08-01 10:30:00,130.84,130.94,130.67,130.72,13950.0,122.7901,122.884,122.6306,122.6775,13950.0
2023-08-01 10:35:00,130.66,130.96,130.66,130.86,20645.0,122.6212,122.9027,122.6212,122.8089,20645.0
2023-08-01 10:40:00,130.83,130.86,130.59,130.62,16668.0,122.7807,122.8089,122.5555,122.5836,16668.0
2023-08-01 10:45:00,130.58,130.87,130.58,130.78,13428.0,122.5461,122.8183,122.5461,122.7338,13428.0
2023-08-01 10:50:00,130.81,130.81,130.28,130.5,10055.0,122.762,122.762,122.2646,122.471,10055.0
2023-08-01 10:55:00,130.5,130.72,130.49,130.49,4600.0,122.471,122.6775,122.4616,122.4616,4600.0
2023-08-01 11:00:00,130.52,130.66,130.42,130.5,29890.0,122.4898,122.6212,122.3959,122.471,29890.0
2023-08-01 11:05:00,130.54,130.63,130.39,130.61,17936.0,122.5086,122.593,122.3678,122.5743,17936.0
2023-08-01 11:10:00,130.61,130.65,130.42,130.42,13653.0,122.5743,122.6118,122.3959,122.3959,13653.0
2023-08-01 11:15:00,130.41,130.48,130.18,130.19,11135.0,122.3866,122.4523,122.1707,122.1801,11135.0
2023-08-01 11:20:00,130.23,130.4,130.16,130.27,11169.0,122.2176,122.3772,122.1519,122.2552,11169.0
2023-08-01 11:25:00,130.25,130.52,130.25,130.47,10803.0,122.2364,122.4898,122.2364,122.4429,10803.0
2023-08-01 11:30:00,130.45,130.48,130.33,130.43,5731.0,122.4241,122.4523,122.3115,122.4053,5731.0
2023-08-01 11:35:00,130.42,130.56,130.35,130.45,16198.0,122.3959,122.5273,122.3303,122.4241,16198.0
2023-08-01 11:40:00,130.42,130.53,130.29,130.3,21985.0,122.3959,122.4992,122.2739,122.2833,21985.0
2023-08-01 11:45:00,130.33,130.45,130.31,130.4,11427.0,122.3115,122.4241,122.2927,122.3772,11427.0
2023-08-01 11:50:00,130.41,130.79,130.4,130.78,10102.0,122.3866,122.7432,122.3772,122.7338,10102.0
2023-08-01 11:55:00,130.77,130.77,130.42,130.49,47530.0,122.7244,122.7244,122.3959,122.4616,47530.0
2023-08-01 12:00:00,130.54,130.67,130.45,130.51,13050.0,122.5086,122.6306,122.4241,122.4804,13050.0
2023-08-01 12:05:00,130.59,130.59,130.45,130.52,6444.0,122.5555,122.5555,122.4241,122.4898,6444.0
2023-08-01 12:10:00,130.49,130.56,130.43,130.5,7283.0,122.4616,122.5273,122.4053,122.471,7283.0
2023-08-01 12:15:00,130.55,130.64,130.52,130.52,14413.0,122.518,122.6024,122.4898,122.4898,14413.0
2023-08-01 12:20:00,130.54,130.55,130.44,130.54,10235.0,122.5086,122.518,122.4147,122.5086,10235.0
2023-08-01 12:25:00,130.48,130.48,130.29,130.37,5244.0,122.4523,122.4523,122.2739,122.349,5244.0
2023-08-01 12:30:00,130.36,130.59,130.34,130.54,10559.0,122.3396,122.5555,122.3209,122.5086,10559.0
2023-08-01 12:35:00,130.55,130.73,130.52,130.72,20666.0,122.518,122.6869,122.4898,122.6775,20666.0
2023-08-01 12:40:00,130.73,130.99,130.65,130.92,21133.0,122.6869,122.9309,122.6118,122.8652,21133.0
2023-08-01 12:45:00,130.94,130.97,130.79,130.8,3739.0,122.884,122.9121,122.7432,122.7526,3739.0
2023-08-01 12:50:00,130.81,130.82,130.71,130.71,1578.0,122.762,122.7713,122.6681,122.6681,1578.0
2023-08-01 12:55:00,130.7,130.86,130.69,130.83,11860.0,122.6587,122.8089,122.6493,122.7807,11860.0
2023-08-01 13:00:00,130.84,130.88,130.77,130.84,6779.0,122.7901,122.8276,122.7244,122.7901,6779.0
2023-08-01 13:05:00,130.86,130.92,130.75,130.9,13238.0,122.8089,122.8652,122.7056,122.8464,13238.0
2023-08-01 13:10:00,130.95,131.03,130.94,130.98,4606.0,122.8933,122.9684,122.884,122.9215,4606.0
2023-08-01 13:15:00,131.0,131.26,130.97,131.25,14611.0,122.9403,123.1843,122.9121,123.1749,14611.0
2023-08-01 13:20:00,131.24,131.41,131.23,131.32,28056.0,123.1655,123.325,123.1561,123.2406,28056.0
2023-08-01 13:25:00,131.29,131.55,131.24,131.5,10795.0,123.2124,123.4564,123.1655,123.4095,10795.0
2023-08-01 13:30:00,131.53,131.55,131.45,131.5,12067.0,123.4377,123.4564,123.3626,123.4095,12067.0
2023-08-01 13:35:00,131.49,131.65,131.48,131.61,15912.0,123.4001,123.5503,123.3907,123.5127,15912.0
2023-08-01 13:40:00,131.61,131.62,131.48,131.49,13111.0,123.5127,123.5221,123.3907,123.4001,13111.0
2023-08-01 13:45:00,131.49,131.71,131.49,131.69,14635.0,123.4001,123.6066,123.4001,123.5878,14635.0
2023-08-01 13:50:00,131.72,131.77,131.67,131.71,13902.0,123.616,123.6629,123.569,123.6066,13902.0
2023-08-01 13:55:00,131.7,131.77,131.63,131.77,23722.0,123.5972,123.6629,123.5315,123.6629,23722.0
2023-08-01 14:00:00,131.76,131.87,131.67,131.72,16277.0,123.6535,123.7567,123.569,123.616,16277.0
2023-08-01 14:05:00,131.72,131.91,131.72,131.84,15477.0,123.616,123.7943,123.616,123.7286,15477.0
2023-08-01 14:10:00,131.86,131.92,131.84,131.91,6126.0,123.7474,123.8037,123.7286,123.7943,6126.0
2023-08-01 14:15:00,131.9,132.05,131.88,132.02,8946.0,123.7849,123.9257,123.7661,123.8975,8946.0
2023-08-01 14:20:00,132.0,132.0,131.89,131.92,18457.0,123.8787,123.8787,123.7755,123.8037,18457.0
2023-08-01 14:25:00,131.94,131.96,131.79,131.83,19609.0,123.8224,123.8412,123.6817,123.7192,19609.0
2023-08-01 14:30:00,131.83,131.86,131.78,131.81,16966.0,123.7192,123.7474,123.6723,123.7004,16966.0
2023-08-01 14:35:00,131.8,131.83,131.73,131.76,8932.0,123.691,123.7192,123.6254,123.6535,8932.0
2023-08-01 14:40:00,131.79,131.84,131.73,131.76,4838.0,123.6817,123.7286,123.6254,123.6535,4838.0
2023-08-01 14:45:00,131.78,131.81,131.7,131.78,15281.0,123.6723,123.7004,123.5972,123.6723,15281.0
2023-08-01 14:50:00,131.78,131.86,131.74,131.78,13276.0,123.6723,123.7474,123.6347,123.6723,13276.0
2023-08-01 14:55:00,131.81,131.81,131.62,131.72,8403.0,123.7004,123.7004,123.5221,123.616,8403.0
2023-08-01 15:00:00,131.72,131.85,131.67,131.81,15231.0,123.616,123.738,123.569,123.7004,15231.0
2023-08-01 15:05:00,131.82,131.87,131.71,131.76,11748.0,123.7098,123.7567,123.6066,123.6535,11748.0
2023-08-01 15:10:00,131.76,131.83,131.72,131.74,7782.0,123.6535,123.7192,123.616,123.6347,7782.0
2023-08-01 15:15:00,131.73,131.74,131.57,131.58,18633.0,123.6254,123.6347,123.4752,123.4846,18633.0
2023-08-01 15:20:00,131.6,131.69,131.56,131.67,15476.0,123.5034,123.5878,123.4658,123.569,15476.0
2023-08-01 15:25:00,131.67,131.7,131.6,131.7,15618.0,123.569,123.5972,123.5034,123.5972,15618.0
2023-08-01 15:30:00,131.72,131.81,131.68,131.77,24463.0,123.616,123.7004,123.5784,123.6629,24463.0
2023-08-01 15:35:00,131.78,131.79,131.56,131.61,19840.0,123.6723,123.6817,123.4658,123.5127,19840.0
2023-08-01 15:40:00,131.61,131.7,131.53,131.56,35196.0,123.5127,123.5972,123.4377,123.4658,35196.0
2023-08-01 15:45:00,131.59,131.66,131.55,131.57,28104.0,123.494,123.5597,123.4564,123.4752,28104.0
2023-08-01 15:50:00,131.6,131.78,131.6,131.76,66496.0,123.5034,123.6723,123.5034,123.6535,66496.0
2023-08-01 15:55:00,131.75,131.84,131.63,131.77,114962.0,123.6441,123.7286,123.5315,123.6629,114962.0
2023-08-02 09:30:00,130.75,131.55,130.08,130.46,97634.0,122.7056,123.4564,122.0769,122.4335,97634.0
2023-08-02 09:35:00,130.43,131.11,130.28,131.03,14790.0,122.4053,123.0435,122.2646,122.9684,14790.0
2023-08-02 09:40:00,131.23,131.52,130.91,131.34,6201.0,123.1561,123.4283,122.8558,123.2593,6201.0
2023-08-02 09:45:00,131.16,131.47,131.06,131.15,29194.0,123.0904,123.3813,122.9966,123.081,29194.0
2023-08-02 09:50:00,131.1,131.23,130.84,130.98,13012.0,123.0341,123.1561,122.7901,122.9215,13012.0
2023-08-02 09:55:00,130.97,130.99,130.7,130.94,29353.0,122.9121,122.9309,122.6587,122.884,29353.0
2023-08-02 10:00:00,130.98,131.11,130.73,130.88,31627.0,122.9215,123.0435,122.6869,122.8276,31627.0
2023-08-02 10:05:00,130.88,130.91,130.41,130.42,20826.0,122.8276,122.8558,122.3866,122.3959,20826.0
2023-08-02 10:10:00,130.44,130.59,130.23,130.29,15122.0,122.4147,122.5555,122.2176,122.2739,15122.0
2023-08-02 10:15:00,130.28,130.38,130.19,130.38,29850.0,122.2646,122.3584,122.1801,122.3584,29850.0
2023-08-02 10:20:00,130.39,130.92,130.25,130.9,20023.0,122.3678,122.8652,122.2364,122.8464,20023.0
2023-08-02 10:25:00,130.94,131.46,130.83,131.26,30815.0,122.884,123.372,122.7807,123.1843,30815.0
2023-08-02 10:30:00,131.31,131.82,130.69,130.69,18266.0,123.2312,123.7098,122.6493,122.6493,18266.0
2023-08-02 10:35:00,130.69,130.77,130.04,130.05,31091.0,122.6493,122.7244,122.0393,122.0487,31091.0
2023-08-02 10:40:00,130.04,130.19,129.38,129.39,36192.0,122.0393,122.1801,121.4199,121.4293,36192.0
2023-08-02 10:45:00,129.34,129.94,129.31,129.5,29725.0,121.3824,121.9455,121.3542,121.5326,29725.0
2023-08-02 10:50:00,129.48,129.62,129.43,129.45,38315.0,121.5138,121.6452,121.4669,121.4856,38315.0
2023-08-02 10:55:00,129.45,129.48,128.85,128.91,40392.0,121.4856,121.5138,120.9225,120.9789,40392.0
2023-08-02 11:00:00,128.88,129.46,128.68,129.46,18254.0,120.9507,121.495,120.763,121.495,18254.0
2023-08-02 11:05:00,129.41,129.59,129.26,129.59,26992.0,121.4481,121.617,121.3073,121.617,26992.0
2023-08-02 11:10:00,129.63,129.74,129.5,129.74,16711.0,121.6546,121.7578,121.5326,121.7578,16711.0
2023-08-02 11:15:00,129.65,129.68,129.42,129.48,7397.0,121.6733,121.7015,121.4575,121.5138,7397.0
2023-08-02 11:20:00,129.46,129.99,129.44,129.88,13486.0,121.495,121.9924,121.4762,121.8892,13486.0
2023-08-02 11:25:00,129.88,130.28,129.88,130.02,11673.0,121.8892,122.2646,121.8892,122.0206,11673.0
2023-08-02 11:30:00,130.02,130.03,129.83,129.95,15314.0,122.0206,122.0299,121.8422,121.9549,15314.0
2023-08-02 11:35:00,129.92,130.0,129.81,129.84,12206.0,121.9267,122.0018,121.8235,121.8516,12206.0
2023-08-02 11:40:00,129.86,129.94,129.75,129.9,7572.0,121.8704,121.9455,121.7672,121.9079,7572.0
2023-08-02 11:45:00,129.94,129.94,129.48,129.48,13325.0,121.9455,121.9455,121.5138,121.5138,13325.0
2023-08-02 11:50:00,129.46,129.56,129.33,129.53,7299.0,121.495,121.5889,121.373,121.5607,7299.0
2023-08-02 11:55:00,129.51,129.62,129.51,129.55,4809.0,121.5419,121.6452,121.5419,121.5795,4809.0
2023-08-02 12:00:00,129.5,129.64,129.47,129.52,9636.0,121.5326,121.6639,121.5044,121.5513,9636.0
2023-08-02 12:05:00,129.52,129.55,129.29,129.36,5386.0,121.5513,121.5795,121.3355,121.4012,5386.0
2023-08-02 12:10:00,129.36,129.41,129.03,129.03,15892.0,121.4012,121.4481,121.0915,121.0915,15892.0
2023-08-02 12:15:00,129.04,129.37,129.04,129.36,12874.0,121.1009,121.4106,121.1009,121.4012,12874.0
2023-08-02 12:20:00,129.4,129.44,129.34,129.41,5632.0,121.4387,121.4762,121.3824,121.4481,5632.0
2023-08-02 12:25:00,129.39,129.5,129.23,129.23,6811.0,121.4293,121.5326,121.2792,121.2792,6811.0
2023-08-02 12:30:00,129.22,129.31,129.18,129.24,12093.0,121.2698,121.3542,121.2322,121.2885,12093.0
2023-08-02 12:35:00,129.21,129.59,129.21,129.59,10432.0,121.2604,121.617,121.2604,121.617,10432.0
2023-08-02 12:40:00,129.6,129.6,129.36,129.54,15830.0,121.6264,121.6264,121.4012,121.5701,15830.0
2023-08-02 12:45:00,129.56,129.73,129.5,129.53,7239.0,121.5889,121.7484,121.5326,121.5607,7239.0
2023-08-02 12:50:00,129.54,129.54,129.37,129.47,7904.0,121.5701,121.5701,121.4106,121.5044,7904.0
2023-08-02 12:55:00,129.44,129.75,129.44,129.74,7276.0,121.4762,121.7672,121.4762,121.7578,7276.0
2023-08-02 13:00:00,129.75,129.82,129.62,129.69,17248.0,121.7672,121.8329,121.6452,121.7109,17248.0
2023-08-02 13:05:00,129.69,129.81,129.6,129.62,40508.0,121.7109,121.8235,121.6264,121.6452,40508.0
2023-08-02 13:10:00,129.6,129.74,129.6,129.68,25304.0,121.6264,121.7578,121.6264,121.7015,25304.0
2023-08-02 13:15:00,129.69,129.82,129.65,129.82,11105.0,121.7109,121.8329,121.6733,121.8329,11105.0
2023-08-02 13:20:00,129.83,129.93,129.82,129.92,14646.0,121.8422,121.9361,121.8329,121.9267,14646.0
2023-08-02 13:25:00,129.91,130.1,129.91,130.09,15047.0,121.9173,122.0956,121.9173,122.0863,15047.0
2023-08-02 13:30:00,130.11,130.34,130.08,130.34,20984.0,122.105,122.3209,122.0769,122.3209,20984.0
2023-08-02 13:35:00,130.33,130.41,130.28,130.31,16647.0,122.3115,122.3866,122.2646,122.2927,16647.0
2023-08-02 13:40:00,130.33,130.36,130.21,130.22,20768.0,122.3115,122.3396,122.1989,122.2083,20768.0
2023-08-02 13:45:00,130.22,130.41,130.22,130.38,17038.0,122.2083,122.3866,122.2083,122.3584,17038.0
2023-08-02 13:50:00,130.41,130.44,130.24,130.25,10679.0,122.3866,122.4147,122.227,122.2364,10679.0
2023-08-02 13:55:00,130.23,130.34,130.18,130.25,13696.0,122.2176,122.3209,122.1707,122.2364,13696.0
2023-08-02 14:00:00,130.25,130.42,130.22,130.42,14715.0,122.2364,122.3959,122.2083,122.3959,14715.0
2023-08-02 14:05:00,130.45,130.53,130.4,130.5,11194.0,122.4241,122.4992,122.3772,122.471,11194.0
2023-08-02 14:10:00,130.5,130.58,130.36,130.56,18880.0,122.471,122.5461,122.3396,122.5273,18880.0
2023-08-02 14:15:00,130.63,130.65,130.46,130.51,13551.0,122.593,122.6118,122.4335,122.4804,13551.0
2023-08-02 14:20:00,130.5,130.56,130.45,130.47,17780.0,122.471,122.5273,122.4241,122.4429,17780.0
2023-08-02 14:25:00,130.48,130.55,130.36,130.55,12625.0,122.4523,122.518,122.3396,122.518,12625.0
2023-08-02 14:30:00,130.53,130.64,130.53,130.53,17006.0,122.4992,122.6024,122.4992,122.4992,17006.0
2023-08-02 14:35:00,130.51,130.51,130.32,130.44,27497.0,122.4804,122.4804,122.3021,122.4147,27497.0
2023-08-02 14:40:00,130.44,130.49,130.23,130.23,13595.0,122.4147,122.4616,122.2176,122.2176,13595.0
2023-08-02 14:45:00,130.25,130.45,130.23,130.44,23571.0,122.2364,122.4241,122.2176,122.4147,23571.0
2023-08-02 14:50:00,130.43,130.57,130.43,130.49,8650.0,122.4053,122.5367,122.4053,122.4616,8650.0
2023-08-02 14:55:00,130.5,130.55,130.46,130.5,9569.0,122.471,122.518,122.4335,122.471,9569.0
2023-08-02 15:00:00,130.52,130.59,130.47,130.51,11468.0,122.4898,122.5555,122.4429,122.4804,11468.0
2023-08-02 15:05:00,130.5,130.53,130.47,130.48,17239.0,122.471,122.4992,122.4429,122.4523,17239.0
2023-08-02 15:10:00,130.47,130.58,130.33,130.35,11319.0,122.4429,122.5461,122.3115,122.3303,11319.0
2023-08-02 15:15:00,130.32,130.39,130.27,130.39,11498.0,122.3021,122.3678,122.2552,122.3678,11498.0
2023-08-02 15:20:00,130.39,130.46,130.25,130.31,15100.0,122.3678,122.4335,122.2364,122.2927,15100.0
2023-08-02 15:25:00,130.32,130.44,130.31,130.39,25043.0,122.3021,122.4147,122.2927,122.3678,25043.0
2023-08-02 15:30:00,130.39,130.44,130.26,130.36,16944.0,122.3678,122.4147,122.2458,122.3396,16944.0
2023-08-02 15:35:00,130.35,130.43,130.31,130.38,26386.0,122.3303,122.4053,122.2927,122.3584,26386.0
2023-08-02 15:40:00,130.37,130.38,130.2,130.24,51166.0,122.349,122.3584,122.1895,122.227,51166.0
2023-08-02 15:45:00,130.25,130.39,130.22,130.22,51883.0,122.2364,122.3678,122.2083,122.2083,51883.0
2023-08-02 15:50:00,130.19,130.36,130.08,130.15,92258.0,122.1801,122.3396,122.0769,122.1426,92258.0
2023-08-02 15:55:00,130.17,130.24,129.89,129.96,228548.0,122.1613,122.227,121.8986,121.9643,228548.0
2023-08-03 09:30:00,130.36,130.76,129.9,130.6,44902.0,122.3396,122.715,121.9079,122.5649,44902.0
2023-08-03 09:35:00,130.6,131.09,130.57,130.58,16147.0,122.5649,123.0247,122.5367,122.5461,16147.0
2023-08-03 09:40:00,130.56,130.74,130.27,130.59,12337.0,122.5273,122.6963,122.2552,122.5555,12337.0
2023-08-03 09:45:00,130.73,130.94,130.35,130.63,19046.0,122.6869,122.884,122.3303,122.593,19046.0
2023-08-03 09:50:00,130.61,130.92,130.44,130.83,21311.0,122.5743,122.8652,122.4147,122.7807,21311.0
2023-08-03 09:55:00,130.83,131.18,130.76,130.91,14592.0,122.7807,123.1092,122.715,122.8558,14592.0
2023-08-03 10:00:00,130.89,131.27,130.74,131.12,12732.0,122.837,123.1937,122.6963,123.0529,12732.0
2023-08-03 10:05:00,131.16,131.44,131.02,131.27,14118.0,123.0904,123.3532,122.959,123.1937,14118.0
2023-08-03 10:10:00,131.28,131.42,130.76,130.76,14665.0,123.203,123.3344,122.715,122.715,14665.0
2023-08-03 10:15:00,130.76,130.84,130.56,130.7,20026.0,122.715,122.7901,122.5273,122.6587,20026.0
2023-08-03 10:20:00,130.71,131.18,130.7,131.12,34564.0,122.6681,123.1092,122.6587,123.0529,34564.0
2023-08-03 10:25:00,131.12,131.22,130.91,131.21,12701.0,123.0529,123.1467,122.8558,123.1373,12701.0
2023-08-03 10:30:00,131.07,131.33,130.93,131.25,25321.0,123.006,123.25,122.8746,123.1749,25321.0
2023-08-03 10:35:00,131.23,131.23,130.95,131.11,25431.0,123.1561,123.1561,122.8933,123.0435,25431.0
2023-08-03 10:40:00,131.04,131.72,131.04,131.7,12308.0,122.9778,123.616,122.9778,123.5972,12308.0
2023-08-03 10:45:00,131.73,131.8,131.36,131.77,11041.0,123.6254,123.691,123.2781,123.6629,11041.0
2023-08-03 10:50:00,131.73,132.13,131.69,131.87,15131.0,123.6254,124.0007,123.5878,123.7567,15131.0
2023-08-03 10:55:00,131.86,131.89,131.6,131.89,16870.0,123.7474,123.7755,123.5034,123.7755,16870.0
2023-08-03 11:00:00,131.89,132.39,131.89,132.15,67997.0,123.7755,124.2447,123.7755,124.0195,67997.0
2023-08-03 11:05:00,132.17,132.51,132.14,132.36,33316.0,124.0383,124.3574,124.0101,124.2166,33316.0
2023-08-03 11:10:00,132.37,132.49,132.16,132.26,21140.0,124.226,124.3386,124.0289,124.1227,21140.0
2023-08-03 11:15:00,132.25,132.42,132.11,132.26,24336.0,124.1134,124.2729,123.982,124.1227,24336.0
2023-08-03 11:20:00,132.29,132.59,132.24,132.55,19376.0,124.1509,124.4324,124.104,124.3949,19376.0
2023-08-03 11:25:00,132.55,132.79,132.53,132.74,12546.0,124.3949,124.6201,124.3761,124.5732,12546.0
2023-08-03 11:30:00,132.75,132.92,132.61,132.63,24356.0,124.5826,124.7421,124.4512,124.47,24356.0
2023-08-03 11:35:00,132.61,132.8,132.56,132.65,15641.0,124.4512,124.6295,124.4043,124.4887,15641.0
2023-08-03 11:40:00,132.64,132.75,132.59,132.68,26501.0,124.4794,124.5826,124.4324,124.5169,26501.0
2023-08-03 11:45:00,132.59,132.7,132.48,132.64,53081.0,124.4324,124.5357,124.3292,124.4794,53081.0
2023-08-03 11:50:00,132.69,132.87,132.64,132.69,37802.0,124.5263,124.6952,124.4794,124.5263,37802.0
2023-08-03 11:55:00,132.71,132.8,132.53,132.71,31573.0,124.5451,124.6295,124.3761,124.5451,31573.0
2023-08-03 12:00:00,132.74,132.74,132.23,132.31,17071.0,124.5732,124.5732,124.0946,124.1697,17071.0
2023-08-03 12:05:00,132.3,132.52,132.27,132.47,11602.0,124.1603,124.3667,124.1321,124.3198,11602.0
2023-08-03 12:10:00,132.47,132.83,132.38,132.83,115052.0,124.3198,124.6577,124.2354,124.6577,115052.0
2023-08-03 12:15:00,132.87,132.99,132.76,132.77,9067.0,124.6952,124.8078,124.592,124.6014,9067.0
2023-08-03 12:20:00,132.76,132.82,132.49,132.49,13743.0,124.592,124.6483,124.3386,124.3386,13743.0
2023-08-03 12:25:00,132.52,132.6,132.39,132.6,17694.0,124.3667,124.4418,124.2447,124.4418,17694.0
2023-08-03 12:30:00,132.61,132.8,132.53,132.75,39398.0,124.4512,124.6295,124.3761,124.5826,39398.0
2023-08-03 12:35:00,132.78,132.9,132.64,132.67,20727.0,124.6108,124.7234,124.4794,124.5075,20727.0
2023-08-03 12:40:00,132.65,132.86,132.6,132.86,16671.0,124.4887,124.6858,124.4418,124.6858,16671.0
2023-08-03 12:45:00,132.84,132.91,132.75,132.88,23256.0,124.6671,124.7328,124.5826,124.7046,23256.0
2023-08-03 12:50:00,132.86,132.98,132.8,132.86,15197.0,124.6858,124.7984,124.6295,124.6858,15197.0
2023-08-03 12:55:00,132.84,132.96,132.81,132.96,14073.0,124.6671,124.7797,124.6389,124.7797,14073.0
2023-08-03 13:00:00,132.98,133.3,132.97,133.25,45176.0,124.7984,125.0988,124.7891,125.0518,45176.0
2023-08-03 13:05:00,133.23,133.23,132.83,132.93,16788.0,125.0331,125.0331,124.6577,124.7515,16788.0
2023-08-03 13:10:00,132.95,133.0,132.81,132.96,11667.0,124.7703,124.8172,124.6389,124.7797,11667.0
2023-08-03 13:15:00,132.95,132.95,132.72,132.74,11826.0,124.7703,124.7703,124.5544,124.5732,11826.0
2023-08-03 13:20:00,132.73,132.9,132.71,132.89,9864.0,124.5638,124.7234,124.5451,124.714,9864.0
2023-08-03 13:25:00,132.93,132.95,132.7,132.7,14676.0,124.7515,124.7703,124.5357,124.5357,14676.0
2023-08-03 13:30:00,132.74,132.83,132.65,132.79,19887.0,124.5732,124.6577,124.4887,124.6201,19887.0
2023-08-03 13:35:00,132.76,133.03,132.72,133.03,15626.0,124.592,124.8454,124.5544,124.8454,15626.0
2023-08-03 13:40:00,133.05,133.05,132.68,132.69,17119.0,124.8641,124.8641,124.5169,124.5263,17119.0
2023-08-03 13:45:00,132.69,132.87,132.6,132.79,13327.0,124.5263,124.6952,124.4418,124.6201,13327.0
2023-08-03 13:50:00,132.76,132.8,132.51,132.59,17206.0,124.592,124.6295,124.3574,124.4324,17206.0
2023-08-03 13:55:00,132.59,132.6,132.35,132.35,14807.0,124.4324,124.4418,124.2072,124.2072,14807.0
2023-08-03 14:00:00,132.36,132.6,132.35,132.5,20305.0,124.2166,124.4418,124.2072,124.348,20305.0
2023-08-03 14:05:00,132.51,132.78,132.39,132.44,27435.0,124.3574,124.6108,124.2447,124.2917,27435.0
2023-08-03 14:10:00,132.42,132.48,132.34,132.34,11959.0,124.2729,124.3292,124.1978,124.1978,11959.0
2023-08-03 14:15:00,132.38,132.52,132.26,132.48,16335.0,124.2354,124.3667,124.1227,124.3292,16335.0
2023-08-03 14:20:00,132.46,132.57,132.37,132.53,44824.0,124.3104,124.4137,124.226,124.3761,44824.0
2023-08-03 14:25:00,132.52,132.58,132.44,132.53,27864.0,124.3667,124.4231,124.2917,124.3761,27864.0
2023-08-03 14:30:00,132.53,132.64,132.49,132.59,43773.0,124.3761,124.4794,124.3386,124.4324,43773.0
2023-08-03 14:35:00,132.59,132.67,132.38,132.44,53479.0,124.4324,124.5075,124.2354,124.2917,53479.0
2023-08-03 14:40:00,132.44,132.56,132.41,132.51,28126.0,124.2917,124.4043,124.2635,124.3574,28126.0
2023-08-03 14:45:00,132.51,132.56,132.38,132.49,41332.0,124.3574,124.4043,124.2354,124.3386,41332.0
2023-08-03 14:50:00,132.51,132.81,132.51,132.79,26376.0,124.3574,124.6389,124.3574,124.6201,26376.0
2023-08-03 14:55:00,132.8,132.81,132.61,132.67,27077.0,124.6295,124.6389,124.4512,124.5075,27077.0
2023-08-03 15:00:00,132.67,132.76,132.58,132.75,26002.0,124.5075,124.592,124.4231,124.5826,26002.0
2023-08-03 15:05:00,132.75,132.88,132.73,132.78,51772.0,124.5826,124.7046,124.5638,124.6108,51772.0
2023-08-03 15:10:00,132.76,132.83,132.36,132.45,36607.0,124.592,124.6577,124.2166,124.3011,36607.0
2023-08-03 15:15:00,132.46,132.55,132.34,132.51,50809.0,124.3104,124.3949,124.1978,124.3574,50809.0
2023-08-03 15:20:00,132.51,132.55,132.39,132.39,27733.0,124.3574,124.3949,124.2447,124.2447,27733.0
2023-08-03 15:25:00,132.38,132.5,132.21,132.33,34790.0,124.2354,124.348,124.0758,124.1884,34790.0
2023-08-03 15:30:00,132.32,132.6,132.28,132.4,41682.0,124.1791,124.4418,124.1415,124.2541,41682.0
2023-08-03 15:35:00,132.4,132.42,132.16,132.2,36015.0,124.2541,124.2729,124.0289,124.0664,36015.0
2023-08-03 15:40:00,132.19,132.4,132.16,132.25,38410.0,124.0571,124.2541,124.0289,124.1134,38410.0
2023-08-03 15:45:00,132.24,132.34,132.09,132.21,60595.0,124.104,124.1978,123.9632,124.0758,60595.0
2023-08-03 15:50:00,132.2,132.2,131.85,131.86,88480.0,124.0664,124.0664,123.738,123.7474,88480.0
2023-08-03 15:55:00,131.87,132.16,131.65,131.69,324815.0,123.7567,124.0289,123.5503,123.5878,324815.0
2023-08-04 09:30:00,135.0,135.92,130.23,130.75,157037.0,126.6942,127.5576,122.2176,122.7056,157037.0
2023-08-04 09:35:00,131.03,131.32,130.49,130.84,72415.0,122.9684,123.2406,122.4616,122.7901,72415.0
2023-08-04 09:40:00,130.84,132.56,130.84,132.5,56291.0,122.7901,124.4043,122.7901,124.348,56291.0
2023-08-04 09:45:00,132.5,132.94,132.17,132.39,65096.0,124.348,124.7609,124.0383,124.2447,65096.0
2023-08-04 09:50:00,132.15,132.33,131.39,131.47,82902.0,124.0195,124.1884,123.3063,123.3813,82902.0
2023-08-04 09:55:00,131.37,131.37,130.76,131.29,80215.0,123.2875,123.2875,122.715,123.2124,80215.0
2023-08-04 10:00:00,131.3,131.33,129.51,129.56,65783.0,123.2218,123.25,121.5419,121.5889,65783.0
2023-08-04 10:05:00,129.56,129.8,129.16,129.56,39775.0,121.5889,121.8141,121.2135,121.5889,39775.0
2023-08-04 10:10:00,129.67,130.29,129.67,130.0,72351.0,121.6921,122.2739,121.6921,122.0018,72351.0
2023-08-04 10:15:00,129.98,130.87,129.92,130.83,41538.0,121.983,122.8183,121.9267,122.7807,41538.0
2023-08-04 10:20:00,130.86,131.06,130.4,130.55,35005.0,122.8089,122.9966,122.3772,122.518,35005.0
2023-08-04 10:25:00,130.58,130.8,130.26,130.45,39804.0,122.5461,122.7526,122.2458,122.4241,39804.0
2023-08-04 10:30:00,130.45,131.06,130.27,130.6,51130.0,122.4241,122.9966,122.2552,122.5649,51130.0
2023-08-04 10:35:00,130.6,130.62,130.14,130.18,22245.0,122.5649,122.5836,122.1332,122.1707,22245.0
2023-08-04 10:40:00,130.22,130.49,129.98,130.48,37769.0,122.2083,122.4616,121.983,122.4523,37769.0
2023-08-04 10:45:00,130.43,130.5,130.06,130.5,25393.0,122.4053,122.471,122.0581,122.471,25393.0
2023-08-04 10:50:00,130.44,130.63,130.28,130.42,21615.0,122.4147,122.593,122.2646,122.3959,21615.0
2023-08-04 10:55:00,130.38,130.51,130.0,130.06,33317.0,122.3584,122.4804,122.0018,122.0581,33317.0
2023-08-04 11:00:00,130.08,130.26,129.72,130.26,37273.0,122.0769,122.2458,121.739,122.2458,37273.0
2023-08-04 11:05:00,130.25,130.32,129.89,130.02,31306.0,122.2364,122.3021,121.8986,122.0206,31306.0
2023-08-04 11:10:00,130.02,130.56,129.9,130.42,74860.0,122.0206,122.5273,121.9079,122.3959,74860.0
2023-08-04 11:15:00,130.3,130.42,130.0,130.12,30399.0,122.2833,122.3959,122.0018,122.1144,30399.0
2023-08-04 11:20:00,130.08,130.12,129.51,129.55,40127.0,122.0769,122.1144,121.5419,121.5795,40127.0
2023-08-04 11:25:00,129.62,129.84,129.54,129.74,20104.0,121.6452,121.8516,121.5701,121.7578,20104.0
2023-08-04 11:30:00,129.79,130.4,129.74,130.34,19120.0,121.8047,122.3772,121.7578,122.3209,19120.0
2023-08-04 11:35:00,130.37,130.38,129.89,129.91,18585.0,122.349,122.3584,121.8986,121.9173,18585.0
2023-08-04 11:40:00,129.88,130.04,129.51,129.93,72037.0,121.8892,122.0393,121.5419,121.9361,72037.0
2023-08-04 11:45:00,129.95,129.95,129.62,129.74,20516.0,121.9549,121.9549,121.6452,121.7578,20516.0
2023-08-04 11:50:00,129.72,129.93,129.61,129.79,28049.0,121.739,121.9361,121.6358,121.8047,28049.0
2023-08-04 11:55:00,129.76,129.81,129.44,129.47,21078.0,121.7766,121.8235,121.4762,121.5044,21078.0
2023-08-04 12:00:00,129.5,129.5,129.3,129.39,40743.0,121.5326,121.5326,121.3449,121.4293,40743.0
2023-08-04 12:05:00,129.39,130.04,129.39,129.97,23642.0,121.4293,122.0393,121.4293,121.9736,23642.0
2023-08-04 12:10:00,129.97,129.97,129.46,129.55,19211.0,121.9736,121.9736,121.495,121.5795,19211.0
2023-08-04 12:15:00,129.58,129.69,129.24,129.28,22733.0,121.6076,121.7109,121.2885,121.3261,22733.0
2023-08-04 12:20:00,129.28,129.41,129.18,129.39,34148.0,121.3261,121.4481,121.2322,121.4293,34148.0
2023-08-04 12:25:00,129.38,129.82,129.34,129.59,48027.0,121.4199,121.8329,121.3824,121.617,48027.0
2023-08-04 12:30:00,129.56,129.72,129.46,129.64,20225.0,121.5889,121.739,121.495,121.6639,20225.0
2023-08-04 12:35:00,129.64,129.8,129.61,129.69,18566.0,121.6639,121.8141,121.6358,121.7109,18566.0
2023-08-04 12:40:00,129.7,130.17,129.7,130.1,31221.0,121.7202,122.1613,121.7202,122.0956,31221.0
2023-08-04 12:45:00,130.09,130.37,130.05,130.34,24298.0,122.0863,122.349,122.0487,122.3209,24298.0
2023-08-04 12:50:00,130.31,130.56,130.24,130.52,27697.0,122.2927,122.5273,122.227,122.4898,27697.0
2023-08-04 12:55:00,130.53,130.54,130.28,130.28,37102.0,122.4992,122.5086,122.2646,122.2646,37102.0
2023-08-04 13:00:00,130.28,130.4,130.26,130.34,21773.0,122.2646,122.3772,122.2458,122.3209,21773.0
2023-08-04 13:05:00,130.32,130.32,130.15,130.21,47856.0,122.3021,122.3021,122.1426,122.1989,47856.0
2023-08-04 13:10:00,130.2,130.62,130.11,130.62,26785.0,122.1895,122.5836,122.105,122.5836,26785.0
2023-08-04 13:15:00,130.62,130.71,130.43,130.48,20000.0,122.5836,122.6681,122.4053,122.4523,20000.0
2023-08-04 13:20:00,130.48,130.56,130.41,130.5,22769.0,122.4523,122.5273,122.3866,122.471,22769.0
2023-08-04 13:25:00,130.49,130.55,130.28,130.53,50525.0,122.4616,122.518,122.2646,122.4992,50525.0
2023-08-04 13:30:00,130.53,130.56,130.39,130.56,47745.0,122.4992,122.5273,122.3678,122.5273,47745.0
2023-08-04 13:35:00,130.54,130.64,130.32,130.32,20553.0,122.5086,122.6024,122.3021,122.3021,20553.0
2023-08-04 13:40:00,130.29,130.43,130.24,130.4,26330.0,122.2739,122.4053,122.227,122.3772,26330.0
2023-08-04 13:45:00,130.41,130.43,130.24,130.3,22997.0,122.3866,122.4053,122.227,122.2833,22997.0
2023-08-04 13:50:00,130.3,130.33,129.94,130.06,29868.0,122.2833,122.3115,121.9455,122.0581,29868.0
2023-08-04 13:55:00,130.03,130.17,129.9,130.06,31701.0,122.0299,122.1613,121.9079,122.0581,31701.0
2023-08-04 14:00:00,130.04,130.15,129.73,129.82,43141.0,122.0393,122.1426,121.7484,121.8329,43141.0
2023-08-04 14:05:00,129.82,129.88,129.61,129.86,34633.0,121.8329,121.8892,121.6358,121.8704,34633.0
2023-08-04 14:10:00,129.88,130.19,129.73,130.19,22445.0,121.8892,122.1801,121.7484,122.1801,22445.0
2023-08-04 14:15:00,130.17,130.19,129.88,129.99,28198.0,122.1613,122.1801,121.8892,121.9924,28198.0
2023-08-04 14:20:00,129.98,130.07,129.79,129.91,41727.0,121.983,122.0675,121.8047,121.9173,41727.0
2023-08-04 14:25:00,129.88,130.24,129.81,130.02,20524.0,121.8892,122.227,121.8235,122.0206,20524.0
2023-08-04 14:30:00,130.05,130.1,129.9,129.99,20478.0,122.0487,122.0956,121.9079,121.9924,20478.0
2023-08-04 14:35:00,129.97,129.98,129.68,129.75,21056.0,121.9736,121.983,121.7015,121.7672,21056.0
2023-08-04 14:40:00,129.75,130.07,129.75,129.95,39391.0,121.7672,122.0675,121.7672,121.9549,39391.0
2023-08-04 14:45:00,129.94,129.98,129.68,129.97,32579.0,121.9455,121.983,121.7015,121.9736,32579.0
2023-08-04 14:50:00,129.95,130.05,129.46,129.46,21760.0,121.9549,122.0487,121.495,121.495,21760.0
2023-08-04 14:55:00,129.4,129.74,129.3,129.58,27256.0,121.4387,121.7578,121.3449,121.6076,27256.0
2023-08-04 15:00:00,129.59,129.71,129.58,129.67,36457.0,121.617,121.7296,121.6076,121.6921,36457.0
2023-08-04 15:05:00,129.68,130.0,129.63,129.94,58367.0,121.7015,122.0018,121.6546,121.9455,58367.0
2023-08-04 15:10:00,129.94,130.29,129.9,130.0,34216.0,121.9455,122.2739,121.9079,122.0018,34216.0
2023-08-04 15:15:00,129.99,130.15,129.96,130.13,52404.0,121.9924,122.1426,121.9643,122.1238,52404.0
2023-08-04 15:20:00,130.11,130.15,130.0,130.02,33127.0,122.105,122.1426,122.0018,122.0206,33127.0
2023-08-04 15:25:00,130.02,130.13,129.76,129.78,60771.0,122.0206,122.1238,121.7766,121.7953,60771.0
2023-08-04 15:30:00,129.77,129.94,129.6,129.92,59855.0,121.7859,121.9455,121.6264,121.9267,59855.0
2023-08-04 15:35:00,129.9,130.0,129.8,129.91,87174.0,121.9079,122.0018,121.8141,121.9173,87174.0
2023-08-04 15:40:00,129.9,129.98,129.83,129.92,98848.0,121.9079,121.983,121.8422,121.9267,98848.0
2023-08-04 15:45:00,129.94,130.16,129.92,130.09,68278.0,121.9455,122.1519,121.9267,122.0863,68278.0
2023-08-04 15:50:00,130.09,130.09,129.78,130.05,176332.0,122.0863,122.0863,121.7953,122.0487,176332.0
2023-08-04 15:55:00,130.03,130.15,129.51,129.8,343512.0,122.0299,122.1426,121.5419,121.8141,343512.0
2023-08-07 09:30:00,130.44,130.44,129.94,130.25,30618.0,122.4147,122.4147,121.9455,122.2364,30618.0
2023-08-07 09:35:00,130.36,130.37,129.22,129.98,44080.0,122.3396,122.349,121.2698,121.983,44080.0
2023-08-07 09:40:00,129.98,130.1,129.0,129.0,14663.0,121.983,122.0956,121.0633,121.0633,14663.0
2023-08-07 09:45:00,129.07,129.1,128.38,128.43,30228.0,121.129,121.1572,120.4815,120.5284,30228.0
2023-08-07 09:50:00,128.39,128.9,128.13,128.79,27201.0,120.4908,120.9695,120.2468,120.8662,27201.0
2023-08-07 09:55:00,128.84,129.47,128.84,129.47,28381.0,120.9132,121.5044,120.9132,121.5044,28381.0
2023-08-07 10:00:00,129.47,129.84,129.39,129.79,15145.0,121.5044,121.8516,121.4293,121.8047,15145.0
2023-08-07 10:05:00,129.77,129.98,129.49,129.63,16055.0,121.7859,121.983,121.5232,121.6546,16055.0
2023-08-07 10:10:00,129.74,129.81,129.29,129.62,14739.0,121.7578,121.8235,121.3355,121.6452,14739.0
2023-08-07 10:15:00,129.55,129.67,129.17,129.2,15759.0,121.5795,121.6921,121.2229,121.251,15759.0
2023-08-07 10:20:00,129.22,129.5,129.07,129.5,13247.0,121.2698,121.5326,121.129,121.5326,13247.0
2023-08-07 10:25:00,129.53,129.72,129.5,129.61,15623.0,121.5607,121.739,121.5326,121.6358,15623.0
2023-08-07 10:30:00,129.61,129.71,129.36,129.41,13589.0,121.6358,121.7296,121.4012,121.4481,13589.0
2023-08-07 10:35:00,129.34,129.57,129.24,129.38,12917.0,121.3824,121.5982,121.2885,121.4199,12917.0
2023-08-07 10:40:00,129.42,129.48,129.14,129.14,40062.0,121.4575,121.5138,121.1947,121.1947,40062.0
2023-08-07 10:45:00,129.15,129.15,128.83,129.04,24844.0,121.2041,121.2041,120.9038,121.1009,24844.0
2023-08-07 10:50:00,129.1,129.21,128.49,128.49,39492.0,121.1572,121.2604,120.5847,120.5847,39492.0
2023-08-07 10:55:00,128.53,128.73,128.43,128.53,27664.0,120.6222,120.8099,120.5284,120.6222,27664.0
2023-08-07 11:00:00,128.56,128.85,128.41,128.81,31099.0,120.6504,120.9225,120.5096,120.885,31099.0
2023-08-07 11:05:00,128.83,128.86,128.61,128.67,17690.0,120.9038,120.9319,120.6973,120.7536,17690.0
2023-08-07 11:10:00,128.65,128.95,128.61,128.94,18028.0,120.7348,121.0164,120.6973,121.007,18028.0
2023-08-07 11:15:00,128.97,129.25,128.94,129.22,18792.0,121.0352,121.2979,121.007,121.2698,18792.0
2023-08-07 11:20:00,129.27,129.73,129.2,129.63,18275.0,121.3167,121.7484,121.251,121.6546,18275.0
2023-08-07 11:25:00,129.67,129.68,129.19,129.19,17070.0,121.6921,121.7015,121.2416,121.2416,17070.0
2023-08-07 11:30:00,129.22,129.36,128.76,128.86,36894.0,121.2698,121.4012,120.8381,120.9319,36894.0
2023-08-07 11:35:00,128.83,129.31,128.8,129.07,39776.0,120.9038,121.3542,120.8756,121.129,39776.0
2023-08-07 11:40:00,129.08,129.36,129.05,129.1,13590.0,121.1384,121.4012,121.1102,121.1572,13590.0
2023-08-07 11:45:00,129.12,129.32,129.09,129.19,21287.0,121.1759,121.3636,121.1478,121.2416,21287.0
2023-08-07 11:50:00,129.19,129.2,128.79,128.85,21669.0,121.2416,121.251,120.8662,120.9225,21669.0
2023-08-07 11:55:00,128.82,128.88,128.61,128.74,15414.0,120.8944,120.9507,120.6973,120.8193,15414.0
2023-08-07 12:00:00,128.74,128.9,128.6,128.84,13480.0,120.8193,120.9695,120.6879,120.9132,13480.0
2023-08-07 12:05:00,128.82,128.85,128.56,128.74,10152.0,120.8944,120.9225,120.6504,120.8193,10152.0
2023-08-07 12:10:00,128.78,128.84,128.56,128.62,12297.0,120.8569,120.9132,120.6504,120.7067,12297.0
2023-08-07 12:15:00,128.61,128.64,128.46,128.61,11125.0,120.6973,120.7255,120.5565,120.6973,11125.0
2023-08-07 12:20:00,128.63,128.81,128.57,128.75,12091.0,120.7161,120.885,120.6598,120.8287,12091.0
2023-08-07 12:25:00,128.75,128.75,128.57,128.57,13624.0,120.8287,120.8287,120.6598,120.6598,13624.0
2023-08-07 12:30:00,128.59,128.61,128.5,128.6,11187.0,120.6785,120.6973,120.5941,120.6879,11187.0
2023-08-07 12:35:00,128.62,128.7,128.6,128.6,8599.0,120.7067,120.7818,120.6879,120.6879,8599.0
2023-08-07 12:40:00,128.59,128.68,128.55,128.66,7837.0,120.6785,120.763,120.641,120.7442,7837.0
2023-08-07 12:45:00,128.66,128.83,128.62,128.79,11753.0,120.7442,120.9038,120.7067,120.8662,11753.0
2023-08-07 12:50:00,128.81,128.88,128.77,128.84,17293.0,120.885,120.9507,120.8475,120.9132,17293.0
2023-08-07 12:55:00,128.82,128.86,128.68,128.82,42602.0,120.8944,120.9319,120.763,120.8944,42602.0
2023-08-07 13:00:00,128.82,128.89,128.7,128.74,12912.0,120.8944,120.9601,120.7818,120.8193,12912.0
2023-08-07 13:05:00,128.75,128.76,128.69,128.71,13539.0,120.8287,120.8381,120.7724,120.7912,13539.0
2023-08-07 13:10:00,128.74,128.82,128.67,128.74,15040.0,120.8193,120.8944,120.7536,120.8193,15040.0
2023-08-07 13:15:00,128.75,128.86,128.67,128.76,14683.0,120.8287,120.9319,120.7536,120.8381,14683.0
2023-08-07 13:20:00,128.77,128.85,128.71,128.76,17674.0,120.8475,120.9225,120.7912,120.8381,17674.0
2023-08-07 13:25:00,128.76,128.79,128.63,128.66,9274.0,120.8381,120.8662,120.7161,120.7442,9274.0
2023-08-07 13:30:00,128.66,128.7,128.6,128.61,13641.0,120.7442,120.7818,120.6879,120.6973,13641.0
2023-08-07 13:35:00,128.59,128.59,128.41,128.46,13543.0,120.6785,120.6785,120.5096,120.5565,13543.0
2023-08-07 13:40:00,128.47,128.47,128.28,128.28,11661.0,120.5659,120.5659,120.3876,120.3876,11661.0
2023-08-07 13:45:00,128.26,128.34,128.19,128.34,14591.0,120.3688,120.4439,120.3031,120.4439,14591.0
2023-08-07 13:50:00,128.33,128.33,128.1,128.14,11722.0,120.4345,120.4345,120.2187,120.2562,11722.0
2023-08-07 13:55:00,128.14,128.24,128.12,128.17,10258.0,120.2562,120.3501,120.2375,120.2844,10258.0
2023-08-07 14:00:00,128.19,128.27,128.08,128.08,11411.0,120.3031,120.3782,120.1999,120.1999,11411.0
2023-08-07 14:05:00,128.06,128.09,127.85,127.94,22799.0,120.1811,120.2093,119.9841,120.0685,22799.0
2023-08-07 14:10:00,127.89,127.93,127.77,127.84,27745.0,120.0216,120.0591,119.909,119.9747,27745.0
2023-08-07 14:15:00,127.86,127.99,127.8,127.94,28518.0,119.9935,120.1155,119.9371,120.0685,28518.0
2023-08-07 14:20:00,127.94,127.96,127.73,127.74,12514.0,120.0685,120.0873,119.8715,119.8808,12514.0
2023-08-07 14:25:00,127.74,127.74,127.44,127.59,30141.0,119.8808,119.8808,119.5993,119.7401,30141.0
2023-08-07 14:30:00,127.61,127.92,127.6,127.84,29334.0,119.7588,120.0498,119.7494,119.9747,29334.0
2023-08-07 14:35:00,127.85,127.89,127.73,127.84,33661.0,119.9841,120.0216,119.8715,119.9747,33661.0
2023-08-07 14:40:00,127.84,127.88,127.66,127.69,14753.0,119.9747,120.0122,119.8058,119.8339,14753.0
2023-08-07 14:45:00,127.7,127.78,127.6,127.67,18741.0,119.8433,119.9184,119.7494,119.8151,18741.0
2023-08-07 14:50:00,127.68,127.71,127.56,127.63,19559.0,119.8245,119.8527,119.7119,119.7776,19559.0
2023-08-07 14:55:00,127.63,127.7,127.53,127.68,23866.0,119.7776,119.8433,119.6838,119.8245,23866.0
2023-08-07 15:00:00,127.7,127.74,127.56,127.59,15931.0,119.8433,119.8808,119.7119,119.7401,15931.0
2023-08-07 15:05:00,127.59,127.62,127.25,127.27,17117.0,119.7401,119.7682,119.421,119.4398,17117.0
2023-08-07 15:10:00,127.25,127.52,127.24,127.52,40130.0,119.421,119.6744,119.4116,119.6744,40130.0
2023-08-07 15:15:00,127.51,127.51,127.38,127.42,19617.0,119.665,119.665,119.543,119.5805,19617.0
2023-08-07 15:20:00,127.42,127.5,127.36,127.43,29715.0,119.5805,119.6556,119.5242,119.5899,29715.0
2023-08-07 15:25:00,127.44,127.53,127.4,127.48,30211.0,119.5993,119.6838,119.5618,119.6368,30211.0
2023-08-07 15:30:00,127.48,127.64,127.38,127.6,55147.0,119.6368,119.787,119.543,119.7494,55147.0
2023-08-07 15:35:00,127.6,127.76,127.58,127.69,32010.0,119.7494,119.8996,119.7307,119.8339,32010.0
2023-08-07 15:40:00,127.69,127.7,127.44,127.46,64430.0,119.8339,119.8433,119.5993,119.6181,64430.0
2023-08-07 15:45:00,127.44,127.61,127.33,127.52,65957.0,119.5993,119.7588,119.4961,119.6744,65957.0
2023-08-07 15:50:00,127.5,127.56,127.43,127.48,131277.0,119.6556,119.7119,119.5899,119.6368,131277.0
2023-08-07 15:55:00,127.47,127.74,127.27,127.59,384590.0,119.6274,119.8808,119.4398,119.7401,384590.0
2023-08-08 09:30:00,125.53,125.91,124.76,125.58,78860.0,117.8068,118.1634,117.0842,117.8537,78860.0
2023-08-08 09:35:00,125.58,126.1,125.32,125.89,36654.0,117.8537,118.3417,117.6097,118.1447,36654.0
2023-08-08 09:40:00,125.95,126.47,125.89,125.9,35579.0,118.201,118.689,118.1447,118.154,35579.0
2023-08-08 09:45:00,125.91,126.21,125.6,125.68,18424.0,118.1634,118.445,117.8725,117.9476,18424.0
2023-08-08 09:50:00,125.75,126.2,125.57,126.17,36306.0,118.0133,118.4356,117.8443,118.4074,36306.0
2023-08-08 09:55:00,126.09,126.34,125.86,126.0,29339.0,118.3324,118.567,118.1165,118.2479,29339.0
2023-08-08 10:00:00,126.0,126.14,125.89,126.0,51483.0,118.2479,118.3793,118.1447,118.2479,51483.0
2023-08-08 10:05:00,125.99,126.27,125.9,126.0,53234.0,118.2385,118.5013,118.154,118.2479,53234.0
2023-08-08 10:10:00,126.02,126.08,125.84,125.86,29398.0,118.2667,118.323,118.0977,118.1165,29398.0
2023-08-08 10:15:00,125.89,126.04,125.8,126.01,26720.0,118.1447,118.2854,118.0602,118.2573,26720.0
2023-08-08 10:20:00,125.96,126.02,125.59,125.66,36699.0,118.2103,118.2667,117.8631,117.9288,36699.0
2023-08-08 10:25:00,125.61,125.94,125.58,125.84,29160.0,117.8819,118.1916,117.8537,118.0977,29160.0
2023-08-08 10:30:00,125.85,125.97,125.71,125.81,37580.0,118.1071,118.2197,117.9757,118.0696,37580.0
2023-08-08 10:35:00,125.79,125.91,125.55,125.91,17674.0,118.0508,118.1634,117.8256,118.1634,17674.0
2023-08-08 10:40:00,125.96,126.12,125.77,126.09,48215.0,118.2103,118.3605,118.032,118.3324,48215.0
2023-08-08 10:45:00,126.08,126.25,125.98,126.1,34656.0,118.323,118.4825,118.2291,118.3417,34656.0
2023-08-08 10:50:00,126.09,126.11,125.94,126.08,28712.0,118.3324,118.3511,118.1916,118.323,28712.0
2023-08-08 10:55:00,126.08,126.23,125.99,126.02,20114.0,118.323,118.4637,118.2385,118.2667,20114.0
2023-08-08 11:00:00,126.02,126.07,125.75,125.85,17940.0,118.2667,118.3136,118.0133,118.1071,17940.0
2023-08-08 11:05:00,125.87,126.07,125.77,126.05,20013.0,118.1259,118.3136,118.032,118.2948,20013.0
2023-08-08 11:10:00,126.04,126.26,125.93,126.26,16555.0,118.2854,118.4919,118.1822,118.4919,16555.0
2023-08-08 11:15:00,126.26,126.48,126.26,126.47,9530.0,118.4919,118.6984,118.4919,118.689,9530.0
2023-08-08 11:20:00,126.5,126.67,126.5,126.6,7777.0,118.7171,118.8767,118.7171,118.811,7777.0
2023-08-08 11:25:00,126.63,126.81,126.52,126.61,13980.0,118.8391,119.0081,118.7359,118.8204,13980.0
2023-08-08 11:30:00,126.61,126.74,126.57,126.73,7243.0,118.8204,118.9424,118.7828,118.933,7243.0
2023-08-08 11:35:00,126.73,126.84,126.68,126.77,10272.0,118.933,119.0362,118.8861,118.9705,10272.0
2023-08-08 11:40:00,126.79,126.92,126.72,126.75,14425.0,118.9893,119.1113,118.9236,118.9517,14425.0
2023-08-08 11:45:00,126.74,126.82,126.7,126.82,7624.0,118.9424,119.0174,118.9048,119.0174,7624.0
2023-08-08 11:50:00,126.81,126.9,126.71,126.72,7579.0,119.0081,119.0925,118.9142,118.9236,7579.0
2023-08-08 11:55:00,126.72,126.76,126.66,126.67,7944.0,118.9236,118.9611,118.8673,118.8767,7944.0
2023-08-08 12:00:00,126.65,127.03,126.6,127.01,7376.0,118.8579,119.2145,118.811,119.1957,7376.0
2023-08-08 12:05:00,127.02,127.09,126.99,127.03,5210.0,119.2051,119.2708,119.177,119.2145,5210.0
2023-08-08 12:10:00,127.06,127.11,126.99,127.03,6513.0,119.2427,119.2896,119.177,119.2145,6513.0
2023-08-08 12:15:00,127.05,127.2,127.02,127.16,8018.0,119.2333,119.3741,119.2051,119.3365,8018.0
2023-08-08 12:20:00,127.19,127.29,127.14,127.25,5009.0,119.3647,119.4585,119.3178,119.421,5009.0
2023-08-08 12:25:00,127.26,127.29,127.13,127.15,7811.0,119.4304,119.4585,119.3084,119.3271,7811.0
2023-08-08 12:30:00,127.16,127.42,127.16,127.42,7796.0,119.3365,119.5805,119.3365,119.5805,7796.0
2023-08-08 12:35:00,127.4,127.46,127.27,127.35,11933.0,119.5618,119.6181,119.4398,119.5148,11933.0
2023-08-08 12:40:00,127.37,127.4,127.24,127.26,10795.0,119.5336,119.5618,119.4116,119.4304,10795.0
2023-08-08 12:45:00,127.25,127.37,127.2,127.28,7805.0,119.421,119.5336,119.3741,119.4491,7805.0
2023-08-08 12:50:00,127.28,127.37,127.25,127.35,8198.0,119.4491,119.5336,119.421,119.5148,8198.0
2023-08-08 12:55:00,127.37,127.42,127.31,127.35,8316.0,119.5336,119.5805,119.4773,119.5148,8316.0
2023-08-08 13:00:00,127.32,127.5,127.29,127.46,14525.0,119.4867,119.6556,119.4585,119.6181,14525.0
2023-08-08 13:05:00,127.47,127.52,127.36,127.47,16672.0,119.6274,119.6744,119.5242,119.6274,16672.0
2023-08-08 13:10:00,127.43,127.74,127.43,127.67,12391.0,119.5899,119.8808,119.5899,119.8151,12391.0
2023-08-08 13:15:00,127.67,127.75,127.63,127.65,12733.0,119.8151,119.8902,119.7776,119.7964,12733.0
2023-08-08 13:20:00,127.68,127.71,127.6,127.6,10423.0,119.8245,119.8527,119.7494,119.7494,10423.0
2023-08-08 13:25:00,127.66,127.66,127.53,127.53,15205.0,119.8058,119.8058,119.6838,119.6838,15205.0
2023-08-08 13:30:00,127.54,127.74,127.48,127.54,24445.0,119.6931,119.8808,119.6368,119.6931,24445.0
2023-08-08 13:35:00,127.53,127.57,127.43,127.51,21029.0,119.6838,119.7213,119.5899,119.665,21029.0
2023-08-08 13:40:00,127.54,127.79,127.53,127.7,8676.0,119.6931,119.9278,119.6838,119.8433,8676.0
2023-08-08 13:45:00,127.68,127.7,127.47,127.48,14700.0,119.8245,119.8433,119.6274,119.6368,14700.0
2023-08-08 13:50:00,127.45,127.63,127.43,127.61,18869.0,119.6087,119.7776,119.5899,119.7588,18869.0
2023-08-08 13:55:00,127.62,127.79,127.62,127.73,7187.0,119.7682,119.9278,119.7682,119.8715,7187.0
2023-08-08 14:00:00,127.7,127.7,127.41,127.45,21641.0,119.8433,119.8433,119.5711,119.6087,21641.0
2023-08-08 14:05:00,127.46,127.46,127.3,127.33,20199.0,119.6181,119.6181,119.4679,119.4961,20199.0
2023-08-08 14:10:00,127.33,127.59,127.33,127.58,12302.0,119.4961,119.7401,119.4961,119.7307,12302.0
2023-08-08 14:15:00,127.57,127.72,127.57,127.66,15653.0,119.7213,119.8621,119.7213,119.8058,15653.0
2023-08-08 14:20:00,127.66,127.92,127.66,127.89,7994.0,119.8058,120.0498,119.8058,120.0216,7994.0
2023-08-08 14:25:00,127.88,127.9,127.74,127.79,15473.0,120.0122,120.031,119.8808,119.9278,15473.0
2023-08-08 14:30:00,127.81,128.09,127.81,128.04,12569.0,119.9465,120.2093,119.9465,120.1624,12569.0
2023-08-08 14:35:00,128.03,128.07,127.92,127.96,17297.0,120.153,120.1905,120.0498,120.0873,17297.0
2023-08-08 14:40:00,127.93,127.96,127.81,127.86,9224.0,120.0591,120.0873,119.9465,119.9935,9224.0
2023-08-08 14:45:00,127.84,127.95,127.84,127.9,7974.0,119.9747,120.0779,119.9747,120.031,7974.0
2023-08-08 14:50:00,127.9,128.01,127.89,127.99,8126.0,120.031,120.1342,120.0216,120.1155,8126.0
2023-08-08 14:55:00,127.97,128.2,127.97,128.05,14441.0,120.0967,120.3125,120.0967,120.1718,14441.0
2023-08-08 15:00:00,128.05,128.13,127.98,128.13,9666.0,120.1718,120.2468,120.1061,120.2468,9666.0
2023-08-08 15:05:00,128.15,128.2,128.04,128.12,12921.0,120.2656,120.3125,120.1624,120.2375,12921.0
2023-08-08 15:10:00,128.12,128.24,128.11,128.2,8238.0,120.2375,120.3501,120.2281,120.3125,8238.0
2023-08-08 15:15:00,128.17,128.18,127.99,127.99,9769.0,120.2844,120.2938,120.1155,120.1155,9769.0
2023-08-08 15:20:00,128.0,128.22,127.96,128.21,14536.0,120.1248,120.3313,120.0873,120.3219,14536.0
2023-08-08 15:25:00,128.26,128.27,128.17,128.25,13024.0,120.3688,120.3782,120.2844,120.3595,13024.0
2023-08-08 15:30:00,128.25,128.26,128.07,128.15,17302.0,120.3595,120.3688,120.1905,120.2656,17302.0
2023-08-08 15:35:00,128.16,128.44,128.13,128.43,19720.0,120.275,120.5378,120.2468,120.5284,19720.0
2023-08-08 15:40:00,128.43,128.58,128.43,128.48,26926.0,120.5284,120.6692,120.5284,120.5753,26926.0
2023-08-08 15:45:00,128.48,128.51,128.11,128.16,34379.0,120.5753,120.6035,120.2281,120.275,34379.0
2023-08-08 15:50:00,128.16,128.34,128.13,128.2,82541.0,120.275,120.4439,120.2468,120.3125,82541.0
2023-08-08 15:55:00,128.21,128.64,128.17,128.41,170451.0,120.3219,120.7255,120.2844,120.5096,170451.0
2023-08-09 09:30:00,129.62,129.95,129.39,129.77,51447.0,121.6452,121.9549,121.4293,121.7859,51447.0
2023-08-09 09:35:00,129.81,129.89,129.43,129.6,16786.0,121.8235,121.8986,121.4669,121.6264,16786.0
2023-08-09 09:40:00,129.88,130.23,129.78,130.23,15400.0,121.8892,122.2176,121.7953,122.2176,15400.0
2023-08-09 09:45:00,130.19,130.91,130.18,130.81,14753.0,122.1801,122.8558,122.1707,122.762,14753.0
2023-08-09 09:50:00,130.82,131.14,130.78,130.86,29706.0,122.7713,123.0717,122.7338,122.8089,29706.0
2023-08-09 09:55:00,130.93,131.33,130.93,131.28,14847.0,122.8746,123.25,122.8746,123.203,14847.0
2023-08-09 10:00:00,131.28,131.6,131.23,131.44,19512.0,123.203,123.5034,123.1561,123.3532,19512.0
2023-08-09 10:05:00,131.43,131.43,130.9,131.03,17218.0,123.3438,123.3438,122.8464,122.9684,17218.0
2023-08-09 10:10:00,130.97,131.04,130.71,130.99,13347.0,122.9121,122.9778,122.6681,122.9309,13347.0
2023-08-09 10:15:00,131.02,131.21,130.98,131.07,14339.0,122.959,123.1373,122.9215,123.006,14339.0
2023-08-09 10:20:00,131.08,131.65,131.0,131.49,112622.0,123.0153,123.5503,122.9403,123.4001,112622.0
2023-08-09 10:25:00,131.48,131.75,131.37,131.74,15492.0,123.3907,123.6441,123.2875,123.6347,15492.0
2023-08-09 10:30:00,131.69,131.87,131.6,131.72,16475.0,123.5878,123.7567,123.5034,123.616,16475.0
2023-08-09 10:35:00,131.74,132.05,131.72,131.96,16661.0,123.6347,123.9257,123.616,123.8412,16661.0
2023-08-09 10:40:00,132.02,132.08,131.89,131.95,18115.0,123.8975,123.9538,123.7755,123.8318,18115.0
2023-08-09 10:45:00,131.91,131.92,131.6,131.61,13645.0,123.7943,123.8037,123.5034,123.5127,13645.0
2023-08-09 10:50:00,131.61,131.65,131.21,131.22,12443.0,123.5127,123.5503,123.1373,123.1467,12443.0
2023-08-09 10:55:00,131.22,131.27,130.98,131.04,18598.0,123.1467,123.1937,122.9215,122.9778,18598.0
2023-08-09 11:00:00,131.04,131.44,130.99,131.4,13304.0,122.9778,123.3532,122.9309,123.3157,13304.0
2023-08-09 11:05:00,131.42,131.55,131.34,131.45,11513.0,123.3344,123.4564,123.2593,123.3626,11513.0
2023-08-09 11:10:00,131.47,131.47,131.07,131.11,23002.0,123.3813,123.3813,123.006,123.0435,23002.0
2023-08-09 11:15:00,131.12,131.22,130.88,130.95,16099.0,123.0529,123.1467,122.8276,122.8933,16099.0
2023-08-09 11:20:00,130.95,131.11,130.87,130.9,10715.0,122.8933,123.0435,122.8183,122.8464,10715.0
2023-08-09 11:25:00,130.89,131.03,130.78,130.91,8417.0,122.837,122.9684,122.7338,122.8558,8417.0
2023-08-09 11:30:00,130.88,130.88,130.58,130.84,13272.0,122.8276,122.8276,122.5461,122.7901,13272.0
2023-08-09 11:35:00,130.84,131.01,130.84,130.91,15587.0,122.7901,122.9497,122.7901,122.8558,15587.0
2023-08-09 11:40:00,130.89,130.89,130.48,130.6,13088.0,122.837,122.837,122.4523,122.5649,13088.0
2023-08-09 11:45:00,130.61,130.7,130.43,130.43,14720.0,122.5743,122.6587,122.4053,122.4053,14720.0
2023-08-09 11:50:00,130.43,130.43,130.15,130.15,16081.0,122.4053,122.4053,122.1426,122.1426,16081.0
2023-08-09 11:55:00,130.14,130.31,130.02,130.31,12482.0,122.1332,122.2927,122.0206,122.2927,12482.0
2023-08-09 12:00:00,130.31,130.35,129.85,129.86,8934.0,122.2927,122.3303,121.861,121.8704,8934.0
2023-08-09 12:05:00,129.86,130.17,129.85,129.99,7956.0,121.8704,122.1613,121.861,121.9924,7956.0
2023-08-09 12:10:00,130.03,130.1,129.87,129.95,9503.0,122.0299,122.0956,121.8798,121.9549,9503.0
2023-08-09 12:15:00,129.96,130.04,129.78,129.97,60134.0,121.9643,122.0393,121.7953,121.9736,60134.0
2023-08-09 12:20:00,129.99,130.42,129.89,130.37,47392.0,121.9924,122.3959,121.8986,122.349,47392.0
2023-08-09 12:25:00,130.38,130.48,130.11,130.21,30646.0,122.3584,122.4523,122.105,122.1989,30646.0
2023-08-09 12:30:00,130.23,130.41,130.02,130.41,23427.0,122.2176,122.3866,122.0206,122.3866,23427.0
2023-08-09 12:35:00,130.43,130.47,130.27,130.44,14815.0,122.4053,122.4429,122.2552,122.4147,14815.0
2023-08-09 12:40:00,130.48,130.52,130.29,130.34,28193.0,122.4523,122.4898,122.2739,122.3209,28193.0
2023-08-09 12:45:00,130.29,130.43,130.22,130.43,16076.0,122.2739,122.4053,122.2083,122.4053,16076.0
2023-08-09 12:50:00,130.35,130.44,130.22,130.35,18542.0,122.3303,122.4147,122.2083,122.3303,18542.0
2023-08-09 12:55:00,130.42,130.68,130.41,130.65,23935.0,122.3959,122.64,122.3866,122.6118,23935.0
2023-08-09 13:00:00,130.64,130.81,130.64,130.75,11124.0,122.6024,122.762,122.6024,122.7056,11124.0
2023-08-09 13:05:00,130.78,130.8,130.63,130.63,8840.0,122.7338,122.7526,122.593,122.593,8840.0
2023-08-09 13:10:00,130.61,130.76,130.58,130.75,7984.0,122.5743,122.715,122.5461,122.7056,7984.0
2023-08-09 13:15:00,130.77,130.97,130.74,130.93,12260.0,122.7244,122.9121,122.6963,122.8746,12260.0
2023-08-09 13:20:00,130.92,131.03,130.77,130.81,31196.0,122.8652,122.9684,122.7244,122.762,31196.0
2023-08-09 13:25:00,130.78,130.79,130.65,130.7,8974.0,122.7338,122.7432,122.6118,122.6587,8974.0
2023-08-09 13:30:00,130.69,130.86,130.69,130.83,8405.0,122.6493,122.8089,122.6493,122.7807,8405.0
2023-08-09 13:35:00,130.83,131.08,130.77,131.02,11909.0,122.7807,123.0153,122.7244,122.959,11909.0
2023-08-09 13:40:00,131.05,131.08,130.98,131.06,6793.0,122.9872,123.0153,122.9215,122.9966,6793.0
2023-08-09 13:45:00,131.08,131.18,131.07,131.12,6839.0,123.0153,123.1092,123.006,123.0529,6839.0
2023-08-09 13:50:00,131.13,131.26,131.13,131.25,24720.0,123.0623,123.1843,123.0623,123.1749,24720.0
2023-08-09 13:55:00,131.22,131.34,131.14,131.24,15917.0,123.1467,123.2593,123.0717,123.1655,15917.0
2023-08-09 14:00:00,131.23,131.42,131.09,131.41,18502.0,123.1561,123.3344,123.0247,123.325,18502.0
2023-08-09 14:05:00,131.39,131.48,131.32,131.45,15877.0,123.3063,123.3907,123.2406,123.3626,15877.0
2023-08-09 14:10:00,131.47,131.68,131.38,131.68,15015.0,123.3813,123.5784,123.2969,123.5784,15015.0
2023-08-09 14:15:00,131.7,131.89,131.68,131.88,18173.0,123.5972,123.7755,123.5784,123.7661,18173.0
2023-08-09 14:20:00,131.9,131.99,131.83,131.89,19271.0,123.7849,123.8694,123.7192,123.7755,19271.0
2023-08-09 14:25:00,131.89,131.98,131.82,131.82,14836.0,123.7755,123.86,123.7098,123.7098,14836.0
2023-08-09 14:30:00,131.87,131.89,131.61,131.65,23719.0,123.7567,123.7755,123.5127,123.5503,23719.0
2023-08-09 14:35:00,131.62,131.84,131.62,131.83,17622.0,123.5221,123.7286,123.5221,123.7192,17622.0
2023-08-09 14:40:00,131.83,131.85,131.54,131.54,17103.0,123.7192,123.738,123.447,123.447,17103.0
2023-08-09 14:45:00,131.56,131.73,131.47,131.69,15692.0,123.4658,123.6254,123.3813,123.5878,15692.0
2023-08-09 14:50:00,131.69,131.72,131.57,131.66,13536.0,123.5878,123.616,123.4752,123.5597,13536.0
2023-08-09 14:55:00,131.66,131.81,131.66,131.72,15701.0,123.5597,123.7004,123.5597,123.616,15701.0
2023-08-09 15:00:00,131.7,131.88,131.69,131.78,27582.0,123.5972,123.7661,123.5878,123.6723,27582.0
2023-08-09 15:05:00,131.79,131.8,131.57,131.57,21725.0,123.6817,123.691,123.4752,123.4752,21725.0
2023-08-09 15:10:00,131.56,131.8,131.55,131.73,17307.0,123.4658,123.691,123.4564,123.6254,17307.0
2023-08-09 15:15:00,131.75,131.78,131.67,131.7,23596.0,123.6441,123.6723,123.569,123.5972,23596.0
2023-08-09 15:20:00,131.72,131.91,131.7,131.85,19785.0,123.616,123.7943,123.5972,123.738,19785.0
2023-08-09 15:25:00,131.85,131.9,131.77,131.85,14784.0,123.738,123.7849,123.6629,123.738,14784.0
2023-08-09 15:30:00,131.84,131.93,131.72,131.73,36369.0,123.7286,123.813,123.616,123.6254,36369.0
2023-08-09 15:35:00,131.73,131.75,131.45,131.47,22912.0,123.6254,123.6441,123.3626,123.3813,22912.0
2023-08-09 15:40:00,131.45,131.47,131.29,131.38,30079.0,123.3626,123.3813,123.2124,123.2969,30079.0
2023-08-09 15:45:00,131.39,131.39,130.99,131.09,43034.0,123.3063,123.3063,122.9309,123.0247,43034.0
2023-08-09 15:50:00,131.1,131.12,130.83,130.85,62346.0,123.0341,123.0529,122.7807,122.7995,62346.0
2023-08-09 15:55:00,130.83,130.95,130.7,130.83,237969.0,122.7807,122.8933,122.6587,122.7807,237969.0
2023-08-10 09:30:00,131.0,131.72,130.87,131.37,39337.0,122.9403,123.616,122.8183,123.2875,39337.0
2023-08-10 09:35:00,131.53,131.82,131.5,131.64,14090.0,123.4377,123.7098,123.4095,123.5409,14090.0
2023-08-10 09:40:00,131.6,131.94,131.33,131.9,14912.0,123.5034,123.8224,123.25,123.7849,14912.0
2023-08-10 09:45:00,131.9,132.08,131.75,131.78,21075.0,123.7849,123.9538,123.6441,123.6723,21075.0
2023-08-10 09:50:00,131.76,132.02,131.68,131.94,13486.0,123.6535,123.8975,123.5784,123.8224,13486.0
2023-08-10 09:55:00,131.96,132.23,131.82,132.23,13215.0,123.8412,124.0946,123.7098,124.0946,13215.0
2023-08-10 10:00:00,132.21,132.36,131.96,132.01,20025.0,124.0758,124.2166,123.8412,123.8881,20025.0
2023-08-10 10:05:00,132.04,132.05,131.75,131.8,12450.0,123.9163,123.9257,123.6441,123.691,12450.0
2023-08-10 10:10:00,131.73,131.78,131.58,131.68,12763.0,123.6254,123.6723,123.4846,123.5784,12763.0
2023-08-10 10:15:00,131.62,131.83,131.51,131.82,28181.0,123.5221,123.7192,123.4189,123.7098,28181.0
2023-08-10 10:20:00,131.72,132.0,131.62,131.88,15370.0,123.616,123.8787,123.5221,123.7661,15370.0
2023-08-10 10:25:00,131.9,131.96,131.68,131.94,14594.0,123.7849,123.8412,123.5784,123.8224,14594.0
2023-08-10 10:30:00,131.91,131.92,131.5,131.73,17630.0,123.7943,123.8037,123.4095,123.6254,17630.0
2023-08-10 10:35:00,131.65,131.71,131.23,131.36,18158.0,123.5503,123.6066,123.1561,123.2781,18158.0
2023-08-10 10:40:00,131.39,131.46,131.16,131.23,27307.0,123.3063,123.372,123.0904,123.1561,27307.0
2023-08-10 10:45:00,131.19,131.35,130.95,131.23,11345.0,123.1186,123.2687,122.8933,123.1561,11345.0
2023-08-10 10:50:00,131.28,131.6,131.23,131.59,10654.0,123.203,123.5034,123.1561,123.494,10654.0
2023-08-10 10:55:00,131.65,131.94,131.59,131.66,17011.0,123.5503,123.8224,123.494,123.5597,17011.0
2023-08-10 11:00:00,131.62,131.62,131.08,131.12,15285.0,123.5221,123.5221,123.0153,123.0529,15285.0
2023-08-10 11:05:00,131.07,131.45,131.03,131.25,14359.0,123.006,123.3626,122.9684,123.1749,14359.0
2023-08-10 11:10:00,131.24,131.55,131.21,131.44,9034.0,123.1655,123.4564,123.1373,123.3532,9034.0
2023-08-10 11:15:00,131.37,131.37,131.16,131.32,16954.0,123.2875,123.2875,123.0904,123.2406,16954.0
2023-08-10 11:20:00,131.35,131.42,131.24,131.33,13668.0,123.2687,123.3344,123.1655,123.25,13668.0
2023-08-10 11:25:00,131.34,131.55,131.32,131.39,21485.0,123.2593,123.4564,123.2406,123.3063,21485.0
2023-08-10 11:30:00,131.4,131.6,131.3,131.6,11931.0,123.3157,123.5034,123.2218,123.5034,11931.0
2023-08-10 11:35:00,131.59,131.8,131.48,131.67,20814.0,123.494,123.691,123.3907,123.569,20814.0
2023-08-10 11:40:00,131.62,131.71,131.38,131.48,12013.0,123.5221,123.6066,123.2969,123.3907,12013.0
2023-08-10 11:45:00,131.49,131.57,131.35,131.57,7232.0,123.4001,123.4752,123.2687,123.4752,7232.0
2023-08-10 11:50:00,131.56,131.58,131.4,131.51,8194.0,123.4658,123.4846,123.3157,123.4189,8194.0
2023-08-10 11:55:00,131.5,131.72,131.5,131.71,10493.0,123.4095,123.616,123.4095,123.6066,10493.0
2023-08-10 12:00:00,131.7,131.81,131.56,131.76,9571.0,123.5972,123.7004,123.4658,123.6535,9571.0
2023-08-10 12:05:00,131.69,131.73,131.51,131.51,10193.0,123.5878,123.6254,123.4189,123.4189,10193.0
2023-08-10 12:10:00,131.46,131.55,131.24,131.28,13803.0,123.372,123.4564,123.1655,123.203,13803.0
2023-08-10 12:15:00,131.24,131.3,130.99,131.06,7718.0,123.1655,123.2218,122.9309,122.9966,7718.0
2023-08-10 12:20:00,131.03,131.22,130.99,131.13,10081.0,122.9684,123.1467,122.9309,123.0623,10081.0
2023-08-10 12:25:00,131.03,131.11,130.94,130.99,12304.0,122.9684,123.0435,122.884,122.9309,12304.0
2023-08-10 12:30:00,130.96,131.08,130.9,131.02,5699.0,122.9027,123.0153,122.8464,122.959,5699.0
2023-08-10 12:35:00,131.02,131.39,130.95,131.39,44880.0,122.959,123.3063,122.8933,123.3063,44880.0
2023-08-10 12:40:00,131.38,131.45,131.17,131.17,8237.0,123.2969,123.3626,123.0998,123.0998,8237.0
2023-08-10 12:45:00,131.2,131.43,131.17,131.27,7480.0,123.128,123.3438,123.0998,123.1937,7480.0
2023-08-10 12:50:00,131.21,131.25,131.1,131.14,6909.0,123.1373,123.1749,123.0341,123.0717,6909.0
2023-08-10 12:55:00,131.13,131.16,130.81,130.84,14344.0,123.0623,123.0904,122.762,122.7901,14344.0
2023-08-10 13:00:00,130.82,130.91,130.61,130.91,13836.0,122.7713,122.8558,122.5743,122.8558,13836.0
2023-08-10 13:05:00,130.88,130.95,130.72,130.77,3063.0,122.8276,122.8933,122.6775,122.7244,3063.0
2023-08-10 13:10:00,130.75,130.8,130.62,130.8,14349.0,122.7056,122.7526,122.5836,122.7526,14349.0
2023-08-10 13:15:00,130.8,130.92,130.6,130.7,10906.0,122.7526,122.8652,122.5649,122.6587,10906.0
2023-08-10 13:20:00,130.68,130.71,130.51,130.54,6009.0,122.64,122.6681,122.4804,122.5086,6009.0
2023-08-10 13:25:00,130.58,130.75,130.52,130.56,10730.0,122.5461,122.7056,122.4898,122.5273,10730.0
2023-08-10 13:30:00,130.56,130.56,130.28,130.41,15056.0,122.5273,122.5273,122.2646,122.3866,15056.0
2023-08-10 13:35:00,130.43,130.49,130.39,130.42,7192.0,122.4053,122.4616,122.3678,122.3959,7192.0
2023-08-10 13:40:00,130.42,130.46,130.26,130.33,7828.0,122.3959,122.4335,122.2458,122.3115,7828.0
2023-08-10 13:45:00,130.35,130.64,130.32,130.53,10241.0,122.3303,122.6024,122.3021,122.4992,10241.0
2023-08-10 13:50:00,130.49,130.64,130.41,130.49,13524.0,122.4616,122.6024,122.3866,122.4616,13524.0
2023-08-10 13:55:00,130.52,130.52,130.03,130.03,9439.0,122.4898,122.4898,122.0299,122.0299,9439.0
2023-08-10 14:00:00,130.0,130.14,129.76,129.99,13441.0,122.0018,122.1332,121.7766,121.9924,13441.0
2023-08-10 14:05:00,130.03,130.47,130.0,130.37,14915.0,122.0299,122.4429,122.0018,122.349,14915.0
2023-08-10 14:10:00,130.34,130.67,130.31,130.61,8978.0,122.3209,122.6306,122.2927,122.5743,8978.0
2023-08-10 14:15:00,130.68,130.82,130.58,130.69,7245.0,122.64,122.7713,122.5461,122.6493,7245.0
2023-08-10 14:20:00,130.71,130.89,130.68,130.79,13961.0,122.6681,122.837,122.64,122.7432,13961.0
2023-08-10 14:25:00,130.82,130.88,130.74,130.86,4946.0,122.7713,122.8276,122.6963,122.8089,4946.0
2023-08-10 14:30:00,130.83,130.89,130.7,130.7,5748.0,122.7807,122.837,122.6587,122.6587,5748.0
2023-08-10 14:35:00,130.76,130.84,130.68,130.78,9792.0,122.715,122.7901,122.64,122.7338,9792.0
2023-08-10 14:40:00,130.82,130.92,130.68,130.92,11332.0,122.7713,122.8652,122.64,122.8652,11332.0
2023-08-10 14:45:00,130.92,131.05,130.79,131.01,9171.0,122.8652,122.9872,122.7432,122.9497,9171.0
2023-08-10 14:50:00,131.01,131.14,130.95,131.07,13413.0,122.9497,123.0717,122.8933,123.006,13413.0
2023-08-10 14:55:00,131.09,131.19,131.0,131.19,15080.0,123.0247,123.1186,122.9403,123.1186,15080.0
2023-08-10 15:00:00,131.19,131.19,130.89,130.92,19061.0,123.1186,123.1186,122.837,122.8652,19061.0
2023-08-10 15:05:00,130.94,131.03,130.92,131.03,10206.0,122.884,122.9684,122.8652,122.9684,10206.0
2023-08-10 15:10:00,131.05,131.13,130.97,131.11,12356.0,122.9872,123.0623,122.9121,123.0435,12356.0
2023-08-10 15:15:00,131.15,131.25,131.1,131.14,10221.0,123.081,123.1749,123.0341,123.0717,10221.0
2023-08-10 15:20:00,131.15,131.22,130.97,131.02,11028.0,123.081,123.1467,122.9121,122.959,11028.0
2023-08-10 15:25:00,130.97,130.97,130.8,130.88,16098.0,122.9121,122.9121,122.7526,122.8276,16098.0
2023-08-10 15:30:00,130.87,130.88,130.74,130.82,12937.0,122.8183,122.8276,122.6963,122.7713,12937.0
2023-08-10 15:35:00,130.8,131.01,130.77,130.93,18071.0,122.7526,122.9497,122.7244,122.8746,18071.0
2023-08-10 15:40:00,130.92,130.96,130.68,130.68,27246.0,122.8652,122.9027,122.64,122.64,27246.0
2023-08-10 15:45:00,130.7,131.14,130.67,131.07,58382.0,122.6587,123.0717,122.6306,123.006,58382.0
2023-08-10 15:50:00,131.01,131.36,130.98,131.34,45439.0,122.9497,123.2781,122.9215,123.2593,45439.0
2023-08-10 15:55:00,131.35,131.41,131.02,131.07,142076.0,123.2687,123.325,122.959,123.006,142076.0
2023-08-11 09:30:00,130.83,131.81,130.72,131.56,38758.0,122.7807,123.7004,122.6775,123.4658,38758.0
2023-08-11 09:35:00,131.46,131.8,131.46,131.5,8874.0,123.372,123.691,123.372,123.4095,8874.0
2023-08-11 09:40:00,131.6,131.78,131.39,131.77,11731.0,123.5034,123.6723,123.3063,123.6629,11731.0
2023-08-11 09:45:00,131.7,131.77,131.41,131.51,4833.0,123.5972,123.6629,123.325,123.4189,4833.0
2023-08-11 09:50:00,131.61,131.99,131.61,131.84,11811.0,123.5127,123.8694,123.5127,123.7286,11811.0
2023-08-11 09:55:00,131.84,131.94,131.77,131.81,5623.0,123.7286,123.8224,123.6629,123.7004,5623.0
2023-08-11 10:00:00,131.89,132.21,131.84,132.13,25081.0,123.7755,124.0758,123.7286,124.0007,25081.0
2023-08-11 10:05:00,132.11,132.19,131.78,131.88,11098.0,123.982,124.0571,123.6723,123.7661,11098.0
2023-08-11 10:10:00,131.81,131.97,131.62,131.92,8080.0,123.7004,123.8506,123.5221,123.8037,8080.0
2023-08-11 10:15:00,131.9,131.99,131.76,131.89,4943.0,123.7849,123.8694,123.6535,123.7755,4943.0
2023-08-11 10:20:00,131.94,132.01,131.85,131.87,7323.0,123.8224,123.8881,123.738,123.7567,7323.0
2023-08-11 10:25:00,131.89,132.11,131.71,132.0,25508.0,123.7755,123.982,123.6066,123.8787,25508.0
2023-08-11 10:30:00,132.0,132.16,131.94,132.11,22864.0,123.8787,124.0289,123.8224,123.982,22864.0
2023-08-11 10:35:00,132.06,132.37,131.96,132.33,11388.0,123.935,124.226,123.8412,124.1884,11388.0
2023-08-11 10:40:00,132.41,132.42,132.03,132.16,7779.0,124.2635,124.2729,123.9069,124.0289,7779.0
2023-08-11 10:45:00,132.09,132.2,132.06,132.2,7005.0,123.9632,124.0664,123.935,124.0664,7005.0
2023-08-11 10:50:00,132.22,132.26,132.1,132.14,5542.0,124.0852,124.1227,123.9726,124.0101,5542.0
2023-08-11 10:55:00,132.16,132.26,132.0,132.16,7202.0,124.0289,124.1227,123.8787,124.0289,7202.0
2023-08-11 11:00:00,132.2,132.25,132.11,132.17,8233.0,124.0664,124.1134,123.982,124.0383,8233.0
2023-08-11 11:05:00,132.15,132.23,131.96,132.01,6559.0,124.0195,124.0946,123.8412,123.8881,6559.0
2023-08-11 11:10:00,132.03,132.09,131.83,132.03,9991.0,123.9069,123.9632,123.7192,123.9069,9991.0
2023-08-11 11:15:00,132.03,132.06,131.9,132.06,8207.0,123.9069,123.935,123.7849,123.935,8207.0
2023-08-11 11:20:00,132.07,132.35,132.07,132.23,6562.0,123.9444,124.2072,123.9444,124.0946,6562.0
2023-08-11 11:25:00,132.21,132.3,132.16,132.22,11851.0,124.0758,124.1603,124.0289,124.0852,11851.0
2023-08-11 11:30:00,132.2,132.31,132.12,132.12,9167.0,124.0664,124.1697,123.9914,123.9914,9167.0
2023-08-11 11:35:00,132.15,132.42,132.15,132.29,6819.0,124.0195,124.2729,124.0195,124.1509,6819.0
2023-08-11 11:40:00,132.3,132.39,132.27,132.38,3268.0,124.1603,124.2447,124.1321,124.2354,3268.0
2023-08-11 11:45:00,132.35,132.36,132.17,132.21,4814.0,124.2072,124.2166,124.0383,124.0758,4814.0
2023-08-11 11:50:00,132.21,132.39,132.19,132.31,6528.0,124.0758,124.2447,124.0571,124.1697,6528.0
2023-08-11 11:55:00,132.32,132.69,132.25,132.69,22552.0,124.1791,124.5263,124.1134,124.5263,22552.0
2023-08-11 12:00:00,132.69,132.83,132.47,132.62,11598.0,124.5263,124.6577,124.3198,124.4606,11598.0
2023-08-11 12:05:00,132.65,132.78,132.63,132.75,4667.0,124.4887,124.6108,124.47,124.5826,4667.0
2023-08-11 12:10:00,132.75,132.75,132.61,132.69,5103.0,124.5826,124.5826,124.4512,124.5263,5103.0
2023-08-11 12:15:00,132.71,132.77,132.69,132.74,6926.0,124.5451,124.6014,124.5263,124.5732,6926.0
2023-08-11 12:20:00,132.74,132.8,132.61,132.61,1978.0,124.5732,124.6295,124.4512,124.4512,1978.0
2023-08-11 12:25:00,132.66,132.66,132.41,132.5,4812.0,124.4981,124.4981,124.2635,124.348,4812.0
2023-08-11 12:30:00,132.54,132.72,132.54,132.72,5004.0,124.3855,124.5544,124.3855,124.5544,5004.0
2023-08-11 12:35:00,132.73,132.73,132.44,132.48,3467.0,124.5638,124.5638,124.2917,124.3292,3467.0
2023-08-11 12:40:00,132.41,132.42,132.24,132.25,2117.0,124.2635,124.2729,124.104,124.1134,2117.0
2023-08-11 12:45:00,132.25,132.32,132.12,132.15,5864.0,124.1134,124.1791,123.9914,124.0195,5864.0
2023-08-11 12:50:00,132.16,132.23,132.01,132.01,3343.0,124.0289,124.0946,123.8881,123.8881,3343.0
2023-08-11 12:55:00,131.97,131.99,131.91,131.97,5869.0,123.8506,123.8694,123.7943,123.8506,5869.0
2023-08-11 13:00:00,131.95,131.98,131.84,131.92,7001.0,123.8318,123.86,123.7286,123.8037,7001.0
2023-08-11 13:05:00,131.91,131.93,131.81,131.85,4348.0,123.7943,123.813,123.7004,123.738,4348.0
2023-08-11 13:10:00,131.81,131.82,131.66,131.73,11178.0,123.7004,123.7098,123.5597,123.6254,11178.0
2023-08-11 13:15:00,131.72,131.79,131.64,131.66,7135.0,123.616,123.6817,123.5409,123.5597,7135.0
2023-08-11 13:20:00,131.64,131.7,131.6,131.62,4315.0,123.5409,123.5972,123.5034,123.5221,4315.0
2023-08-11 13:25:00,131.62,131.69,131.57,131.69,10726.0,123.5221,123.5878,123.4752,123.5878,10726.0
2023-08-11 13:30:00,131.67,131.71,131.62,131.67,3327.0,123.569,123.6066,123.5221,123.569,3327.0
2023-08-11 13:35:00,131.67,131.75,131.64,131.69,4765.0,123.569,123.6441,123.5409,123.5878,4765.0
2023-08-11 13:40:00,131.7,131.73,131.56,131.58,2568.0,123.5972,123.6254,123.4658,123.4846,2568.0
2023-08-11 13:45:00,131.56,131.63,131.44,131.49,3941.0,123.4658,123.5315,123.3532,123.4001,3941.0
2023-08-11 13:50:00,131.5,131.6,131.48,131.59,7008.0,123.4095,123.5034,123.3907,123.494,7008.0
2023-08-11 13:55:00,131.57,131.6,131.5,131.6,8660.0,123.4752,123.5034,123.4095,123.5034,8660.0
2023-08-11 14:00:00,131.6,131.6,131.44,131.48,3861.0,123.5034,123.5034,123.3532,123.3907,3861.0
2023-08-11 14:05:00,131.48,131.51,131.37,131.4,8649.0,123.3907,123.4189,123.2875,123.3157,8649.0
2023-08-11 14:10:00,131.4,131.44,131.31,131.35,6644.0,123.3157,123.3532,123.2312,123.2687,6644.0
2023-08-11 14:15:00,131.39,131.46,131.32,131.46,6892.0,123.3063,123.372,123.2406,123.372,6892.0
2023-08-11 14:20:00,131.43,131.72,131.4,131.72,7057.0,123.3438,123.616,123.3157,123.616,7057.0
2023-08-11 14:25:00,131.75,131.88,131.69,131.69,8337.0,123.6441,123.7661,123.5878,123.5878,8337.0
2023-08-11 14:30:00,131.74,131.84,131.71,131.77,4904.0,123.6347,123.7286,123.6066,123.6629,4904.0
2023-08-11 14:35:00,131.7,131.94,131.7,131.94,3070.0,123.5972,123.8224,123.5972,123.8224,3070.0
2023-08-11 14:40:00,131.95,131.98,131.8,131.84,6090.0,123.8318,123.86,123.691,123.7286,6090.0
2023-08-11 14:45:00,131.86,131.89,131.82,131.86,4229.0,123.7474,123.7755,123.7098,123.7474,4229.0
2023-08-11 14:50:00,131.83,132.01,131.78,131.94,10734.0,123.7192,123.8881,123.6723,123.8224,10734.0
2023-08-11 14:55:00,131.94,131.96,131.78,131.89,9451.0,123.8224,123.8412,123.6723,123.7755,9451.0
2023-08-11 15:00:00,131.9,131.94,131.76,131.92,10368.0,123.7849,123.8224,123.6535,123.8037,10368.0
2023-08-11 15:05:00,131.89,131.96,131.87,131.87,14202.0,123.7755,123.8412,123.7567,123.7567,14202.0
2023-08-11 15:10:00,131.85,131.98,131.81,131.86,38467.0,123.738,123.86,123.7004,123.7474,38467.0
2023-08-11 15:15:00,131.83,131.9,131.8,131.82,5521.0,123.7192,123.7849,123.691,123.7098,5521.0
2023-08-11 15:20:00,131.83,131.86,131.72,131.84,15968.0,123.7192,123.7474,123.616,123.7286,15968.0
2023-08-11 15:25:00,131.84,131.98,131.84,131.93,23529.0,123.7286,123.86,123.7286,123.813,23529.0
2023-08-11 15:30:00,131.92,131.94,131.86,131.94,8194.0,123.8037,123.8224,123.7474,123.8224,8194.0
2023-08-11 15:35:00,131.93,131.95,131.83,131.94,9598.0,123.813,123.8318,123.7192,123.8224,9598.0
2023-08-11 15:40:00,131.95,131.95,131.85,131.91,9390.0,123.8318,123.8318,123.738,123.7943,9390.0
2023-08-11 15:45:00,131.91,131.98,131.84,131.92,19420.0,123.7943,123.86,123.7286,123.8037,19420.0
2023-08-11 15:50:00,131.88,132.03,131.83,131.96,38882.0,123.7661,123.9069,123.7192,123.8412,38882.0
2023-08-11 15:55:00,131.98,132.34,131.91,132.34,152539.0,123.86,124.1978,123.7943,124.1978,152539.0
2023-08-14 09:30:00,132.07,132.15,131.33,132.03,32885.0,123.9444,124.0195,123.25,123.9069,32885.0
2023-08-14 09:35:00,131.87,132.12,131.5,131.71,7755.0,123.7567,123.9914,123.4095,123.6066,7755.0
2023-08-14 09:40:00,131.67,131.67,130.99,131.07,6446.0,123.569,123.569,122.9309,123.006,6446.0
2023-08-14 09:45:00,131.11,131.15,130.46,130.98,19759.0,123.0435,123.081,122.4335,122.9215,19759.0
2023-08-14 09:50:00,130.91,131.26,130.9,130.98,8695.0,122.8558,123.1843,122.8464,122.9215,8695.0
2023-08-14 09:55:00,130.94,131.02,130.76,130.76,8739.0,122.884,122.959,122.715,122.715,8739.0
2023-08-14 10:00:00,130.75,130.9,130.59,130.86,16064.0,122.7056,122.8464,122.5555,122.8089,16064.0
2023-08-14 10:05:00,130.88,131.17,130.88,130.92,13507.0,122.8276,123.0998,122.8276,122.8652,13507.0
2023-08-14 10:10:00,130.93,131.01,130.76,130.8,21334.0,122.8746,122.9497,122.715,122.7526,21334.0
2023-08-14 10:15:00,130.83,130.97,130.68,130.96,12738.0,122.7807,122.9121,122.64,122.9027,12738.0
2023-08-14 10:20:00,130.94,131.04,130.77,130.86,10555.0,122.884,122.9778,122.7244,122.8089,10555.0
2023-08-14 10:25:00,130.87,130.95,130.65,130.94,9840.0,122.8183,122.8933,122.6118,122.884,9840.0
2023-08-14 10:30:00,130.91,131.02,130.83,130.99,9570.0,122.8558,122.959,122.7807,122.9309,9570.0
2023-08-14 10:35:00,130.94,131.05,130.76,130.96,6524.0,122.884,122.9872,122.715,122.9027,6524.0
2023-08-14 10:40:00,130.98,131.09,130.72,130.98,4579.0,122.9215,123.0247,122.6775,122.9215,4579.0
2023-08-14 10:45:00,130.98,131.01,130.62,130.66,6398.0,122.9215,122.9497,122.5836,122.6212,6398.0
2023-08-14 10:50:00,130.58,130.95,130.58,130.89,9660.0,122.5461,122.8933,122.5461,122.837,9660.0
2023-08-14 10:55:00,130.85,130.91,130.64,130.76,12581.0,122.7995,122.8558,122.6024,122.715,12581.0
2023-08-14 11:00:00,130.7,130.71,130.5,130.62,8935.0,122.6587,122.6681,122.471,122.5836,8935.0
2023-08-14 11:05:00,130.6,130.66,130.47,130.62,4521.0,122.5649,122.6212,122.4429,122.5836,4521.0
2023-08-14 11:10:00,130.67,130.77,130.64,130.69,4518.0,122.6306,122.7244,122.6024,122.6493,4518.0
2023-08-14 11:15:00,130.7,130.78,130.64,130.7,4779.0,122.6587,122.7338,122.6024,122.6587,4779.0
2023-08-14 11:20:00,130.74,130.92,130.67,130.82,4663.0,122.6963,122.8652,122.6306,122.7713,4663.0
2023-08-14 11:25:00,130.78,130.95,130.77,130.87,3712.0,122.7338,122.8933,122.7244,122.8183,3712.0
2023-08-14 11:30:00,130.9,130.91,130.73,130.82,7094.0,122.8464,122.8558,122.6869,122.7713,7094.0
2023-08-14 11:35:00,130.84,131.03,130.84,131.03,4657.0,122.7901,122.9684,122.7901,122.9684,4657.0
2023-08-14 11:40:00,131.03,131.15,130.96,131.11,7685.0,122.9684,123.081,122.9027,123.0435,7685.0
2023-08-14 11:45:00,131.12,131.27,131.12,131.26,3384.0,123.0529,123.1937,123.0529,123.1843,3384.0
2023-08-14 11:50:00,131.28,131.45,131.21,131.34,4289.0,123.203,123.3626,123.1373,123.2593,4289.0
2023-08-14 11:55:00,131.37,131.42,131.35,131.37,2366.0,123.2875,123.3344,123.2687,123.2875,2366.0
2023-08-14 12:00:00,131.38,131.52,131.37,131.52,3774.0,123.2969,123.4283,123.2875,123.4283,3774.0
2023-08-14 12:05:00,131.5,131.57,131.3,131.31,4603.0,123.4095,123.4752,123.2218,123.2312,4603.0
2023-08-14 12:10:00,131.28,131.39,131.22,131.24,5287.0,123.203,123.3063,123.1467,123.1655,5287.0
2023-08-14 12:15:00,131.25,131.3,131.18,131.3,4435.0,123.1749,123.2218,123.1092,123.2218,4435.0
2023-08-14 12:20:00,131.22,131.31,131.17,131.3,13551.0,123.1467,123.2312,123.0998,123.2218,13551.0
2023-08-14 12:25:00,131.31,131.31,131.16,131.19,1703.0,123.2312,123.2312,123.0904,123.1186,1703.0
2023-08-14 12:30:00,131.14,131.15,130.99,131.13,2485.0,123.0717,123.081,122.9309,123.0623,2485.0
2023-08-14 12:35:00,131.1,131.15,131.01,131.04,5161.0,123.0341,123.081,122.9497,122.9778,5161.0
2023-08-14 12:40:00,130.99,131.2,130.98,131.19,4635.0,122.9309,123.128,122.9215,123.1186,4635.0
2023-08-14 12:45:00,131.23,131.26,131.19,131.21,1646.0,123.1561,123.1843,123.1186,123.1373,1646.0
2023-08-14 12:50:00,131.15,131.23,131.13,131.22,2529.0,123.081,123.1561,123.0623,123.1467,2529.0
2023-08-14 12:55:00,131.26,131.3,131.22,131.3,11295.0,123.1843,123.2218,123.1467,123.2218,11295.0
2023-08-14 13:00:00,131.33,131.48,131.33,131.35,3007.0,123.25,123.3907,123.25,123.2687,3007.0
2023-08-14 13:05:00,131.37,131.39,131.3,131.37,11131.0,123.2875,123.3063,123.2218,123.2875,11131.0
2023-08-14 13:10:00,131.32,131.45,131.25,131.31,24994.0,123.2406,123.3626,123.1749,123.2312,24994.0
2023-08-14 13:15:00,131.28,131.33,131.24,131.3,2311.0,123.203,123.25,123.1655,123.2218,2311.0
2023-08-14 13:20:00,131.28,131.34,131.23,131.3,5589.0,123.203,123.2593,123.1561,123.2218,5589.0
2023-08-14 13:25:00,131.3,131.3,131.18,131.27,3339.0,123.2218,123.2218,123.1092,123.1937,3339.0
2023-08-14 13:30:00,131.31,131.36,131.21,131.22,8435.0,123.2312,123.2781,123.1373,123.1467,8435.0
2023-08-14 13:35:00,131.24,131.26,131.08,131.1,3849.0,123.1655,123.1843,123.0153,123.0341,3849.0
2023-08-14 13:40:00,131.14,131.3,131.1,131.22,3404.0,123.0717,123.2218,123.0341,123.1467,3404.0
2023-08-14 13:45:00,131.2,131.24,131.18,131.18,2985.0,123.128,123.1655,123.1092,123.1092,2985.0
2023-08-14 13:50:00,131.18,131.25,131.18,131.25,5379.0,123.1092,123.1749,123.1092,123.1749,5379.0
2023-08-14 13:55:00,131.26,131.28,131.18,131.28,29748.0,123.1843,123.203,123.1092,123.203,29748.0
2023-08-14 14:00:00,131.3,131.42,131.24,131.39,3644.0,123.2218,123.3344,123.1655,123.3063,3644.0
2023-08-14 14:05:00,131.4,131.44,131.3,131.37,5948.0,123.3157,123.3532,123.2218,123.2875,5948.0
2023-08-14 14:10:00,131.33,131.4,131.3,131.37,6771.0,123.25,123.3157,123.2218,123.2875,6771.0
2023-08-14 14:15:00,131.34,131.37,131.25,131.33,2824.0,123.2593,123.2875,123.1749,123.25,2824.0
2023-08-14 14:20:00,131.31,131.45,131.31,131.4,11300.0,123.2312,123.3626,123.2312,123.3157,11300.0
2023-08-14 14:25:00,131.44,131.46,131.19,131.22,11697.0,123.3532,123.372,123.1186,123.1467,11697.0
2023-08-14 14:30:00,131.24,131.31,131.06,131.31,8017.0,123.1655,123.2312,122.9966,123.2312,8017.0
2023-08-14 14:35:00,131.37,131.37,131.27,131.28,2174.0,123.2875,123.2875,123.1937,123.203,2174.0
2023-08-14 14:40:00,131.29,131.31,131.15,131.26,6054.0,123.2124,123.2312,123.081,123.1843,6054.0
2023-08-14 14:45:00,131.25,131.27,131.16,131.25,7324.0,123.1749,123.1937,123.0904,123.1749,7324.0
2023-08-14 14:50:00,131.22,131.3,131.2,131.21,3514.0,123.1467,123.2218,123.128,123.1373,3514.0
2023-08-14 14:55:00,131.19,131.24,131.16,131.22,3407.0,123.1186,123.1655,123.0904,123.1467,3407.0
2023-08-14 15:00:00,131.22,131.31,131.19,131.29,3632.0,123.1467,123.2312,123.1186,123.2124,3632.0
2023-08-14 15:05:00,131.27,131.35,131.24,131.32,9719.0,123.1937,123.2687,123.1655,123.2406,9719.0
2023-08-14 15:10:00,131.29,131.36,131.25,131.34,1900.0,123.2124,123.2781,123.1749,123.2593,1900.0
2023-08-14 15:15:00,131.33,131.45,131.33,131.34,9089.0,123.25,123.3626,123.25,123.2593,9089.0
2023-08-14 15:20:00,131.38,131.52,131.38,131.5,8303.0,123.2969,123.4283,123.2969,123.4095,8303.0
2023-08-14 15:25:00,131.49,131.56,131.42,131.45,8354.0,123.4001,123.4658,123.3344,123.3626,8354.0
2023-08-14 15:30:00,131.45,131.5,131.39,131.4,24554.0,123.3626,123.4095,123.3063,123.3157,24554.0
2023-08-14 15:35:00,131.36,131.43,131.31,131.4,12575.0,123.2781,123.3438,123.2312,123.3157,12575.0
2023-08-14 15:40:00,131.37,131.5,131.35,131.49,10115.0,123.2875,123.4095,123.2687,123.4001,10115.0
2023-08-14 15:45:00,131.5,131.51,131.32,131.45,18452.0,123.4095,123.4189,123.2406,123.3626,18452.0
2023-08-14 15:50:00,131.44,131.47,131.21,131.23,43900.0,123.3532,123.3813,123.1373,123.1561,43900.0
2023-08-14 15:55:00,131.26,131.53,131.25,131.53,77004.0,123.1843,123.4377,123.1749,123.4377,77004.0
2023-08-15 09:30:00,130.76,130.92,129.93,129.93,45286.0,122.715,122.8652,121.9361,121.9361,45286.0
2023-08-15 09:35:00,129.91,130.21,129.59,129.96,67830.0,121.9173,122.1989,121.617,121.9643,67830.0
2023-08-15 09:40:00,129.96,130.2,129.23,129.24,37689.0,121.9643,122.1895,121.2792,121.2885,37689.0
2023-08-15 09:45:00,129.18,129.46,128.7,128.91,10757.0,121.2322,121.495,120.7818,120.9789,10757.0
2023-08-15 09:50:00,128.91,129.87,128.91,129.73,11092.0,120.9789,121.8798,120.9789,121.7484,11092.0
2023-08-15 09:55:00,129.75,129.95,129.67,129.78,9141.0,121.7672,121.9549,121.6921,121.7953,9141.0
2023-08-15 10:00:00,129.81,129.85,129.39,129.44,10087.0,121.8235,121.861,121.4293,121.4762,10087.0
2023-08-15 10:05:00,129.44,129.45,129.26,129.42,12847.0,121.4762,121.4856,121.3073,121.4575,12847.0
2023-08-15 10:10:00,129.45,129.49,129.17,129.17,22178.0,121.4856,121.5232,121.2229,121.2229,22178.0
2023-08-15 10:15:00,129.21,129.3,129.03,129.13,11379.0,121.2604,121.3449,121.0915,121.1853,11379.0
2023-08-15 10:20:00,129.17,129.21,128.85,128.97,5977.0,121.2229,121.2604,120.9225,121.0352,5977.0
2023-08-15 10:25:00,128.97,129.03,128.8,128.8,11957.0,121.0352,121.0915,120.8756,120.8756,11957.0
2023-08-15 10:30:00,128.74,128.83,128.62,128.69,9084.0,120.8193,120.9038,120.7067,120.7724,9084.0
2023-08-15 10:35:00,128.7,128.91,128.53,128.91,10029.0,120.7818,120.9789,120.6222,120.9789,10029.0
2023-08-15 10:40:00,128.97,129.02,128.86,128.93,8194.0,121.0352,121.0821,120.9319,120.9976,8194.0
2023-08-15 10:45:00,129.02,129.33,128.99,129.22,5807.0,121.0821,121.373,121.0539,121.2698,5807.0
2023-08-15 10:50:00,129.21,129.25,129.12,129.16,4396.0,121.2604,121.2979,121.1759,121.2135,4396.0
2023-08-15 10:55:00,129.14,129.25,129.13,129.13,6778.0,121.1947,121.2979,121.1853,121.1853,6778.0
2023-08-15 11:00:00,129.15,129.39,129.13,129.39,7799.0,121.2041,121.4293,121.1853,121.4293,7799.0
2023-08-15 11:05:00,129.38,129.56,129.35,129.42,12446.0,121.4199,121.5889,121.3918,121.4575,12446.0
2023-08-15 11:10:00,129.4,129.59,129.33,129.53,12739.0,121.4387,121.617,121.373,121.5607,12739.0
2023-08-15 11:15:00,129.55,129.59,129.4,129.49,3547.0,121.5795,121.617,121.4387,121.5232,3547.0
2023-08-15 11:20:00,129.46,129.47,129.21,129.26,11003.0,121.495,121.5044,121.2604,121.3073,11003.0
2023-08-15 11:25:00,129.34,129.6,129.26,129.54,11261.0,121.3824,121.6264,121.3073,121.5701,11261.0
2023-08-15 11:30:00,129.56,129.69,129.51,129.64,6733.0,121.5889,121.7109,121.5419,121.6639,6733.0
2023-08-15 11:35:00,129.69,129.69,129.54,129.56,2758.0,121.7109,121.7109,121.5701,121.5889,2758.0
2023-08-15 11:40:00,129.57,129.59,129.42,129.46,3804.0,121.5982,121.617,121.4575,121.495,3804.0
2023-08-15 11:45:00,129.46,129.56,129.43,129.46,2856.0,121.495,121.5889,121.4669,121.495,2856.0
2023-08-15 11:50:00,129.41,129.46,129.32,129.34,2897.0,121.4481,121.495,121.3636,121.3824,2897.0
2023-08-15 11:55:00,129.28,129.37,129.23,129.29,2442.0,121.3261,121.4106,121.2792,121.3355,2442.0
2023-08-15 12:00:00,129.29,129.37,129.23,129.28,3438.0,121.3355,121.4106,121.2792,121.3261,3438.0
2023-08-15 12:05:00,129.24,129.24,128.95,128.95,4485.0,121.2885,121.2885,121.0164,121.0164,4485.0
2023-08-15 12:10:00,128.92,128.94,128.8,128.91,3434.0,120.9882,121.007,120.8756,120.9789,3434.0
2023-08-15 12:15:00,129.02,129.19,128.98,129.12,3385.0,121.0821,121.2416,121.0445,121.1759,3385.0
2023-08-15 12:20:00,129.12,129.16,128.83,128.86,9228.0,121.1759,121.2135,120.9038,120.9319,9228.0
2023-08-15 12:25:00,128.9,128.9,128.73,128.78,5768.0,120.9695,120.9695,120.8099,120.8569,5768.0
2023-08-15 12:30:00,128.8,128.88,128.7,128.74,4926.0,120.8756,120.9507,120.7818,120.8193,4926.0
2023-08-15 12:35:00,128.74,128.82,128.7,128.75,3790.0,120.8193,120.8944,120.7818,120.8287,3790.0
2023-08-15 12:40:00,128.81,128.82,128.63,128.66,3930.0,120.885,120.8944,120.7161,120.7442,3930.0
2023-08-15 12:45:00,128.69,128.7,128.52,128.56,4664.0,120.7724,120.7818,120.6128,120.6504,4664.0
2023-08-15 12:50:00,128.56,128.71,128.52,128.68,8032.0,120.6504,120.7912,120.6128,120.763,8032.0
2023-08-15 12:55:00,128.68,128.74,128.6,128.74,6509.0,120.763,120.8193,120.6879,120.8193,6509.0
2023-08-15 13:00:00,128.73,128.75,128.66,128.66,3248.0,120.8099,120.8287,120.7442,120.7442,3248.0
2023-08-15 13:05:00,128.66,128.79,128.66,128.78,2555.0,120.7442,120.8662,120.7442,120.8569,2555.0
2023-08-15 13:10:00,128.8,128.89,128.76,128.88,3507.0,120.8756,120.9601,120.8381,120.9507,3507.0
2023-08-15 13:15:00,128.85,128.88,128.82,128.86,2514.0,120.9225,120.9507,120.8944,120.9319,2514.0
2023-08-15 13:20:00,128.8,128.97,128.75,128.92,4213.0,120.8756,121.0352,120.8287,120.9882,4213.0
2023-08-15 13:25:00,128.92,128.94,128.85,128.93,1143.0,120.9882,121.007,120.9225,120.9976,1143.0
2023-08-15 13:30:00,128.95,128.95,128.86,128.88,1713.0,121.0164,121.0164,120.9319,120.9507,1713.0
2023-08-15 13:35:00,128.9,128.9,128.78,128.78,5052.0,120.9695,120.9695,120.8569,120.8569,5052.0
2023-08-15 13:40:00,128.76,128.82,128.72,128.72,1521.0,120.8381,120.8944,120.8005,120.8005,1521.0
2023-08-15 13:45:00,128.75,128.76,128.57,128.64,3948.0,120.8287,120.8381,120.6598,120.7255,3948.0
2023-08-15 13:50:00,128.61,128.64,128.55,128.59,4201.0,120.6973,120.7255,120.641,120.6785,4201.0
2023-08-15 13:55:00,128.55,128.6,128.52,128.6,2516.0,120.641,120.6879,120.6128,120.6879,2516.0
2023-08-15 14:00:00,128.6,128.69,128.59,128.65,1871.0,120.6879,120.7724,120.6785,120.7348,1871.0
2023-08-15 14:05:00,128.6,128.8,128.6,128.71,4195.0,120.6879,120.8756,120.6879,120.7912,4195.0
2023-08-15 14:10:00,128.71,128.81,128.7,128.72,2820.0,120.7912,120.885,120.7818,120.8005,2820.0
2023-08-15 14:15:00,128.74,128.93,128.74,128.93,1952.0,120.8193,120.9976,120.8193,120.9976,1952.0
2023-08-15 14:20:00,128.96,128.98,128.8,128.8,5013.0,121.0258,121.0445,120.8756,120.8756,5013.0
2023-08-15 14:25:00,128.81,128.98,128.74,128.97,3388.0,120.885,121.0445,120.8193,121.0352,3388.0
2023-08-15 14:30:00,128.98,129.16,128.98,129.13,3792.0,121.0445,121.2135,121.0445,121.1853,3792.0
2023-08-15 14:35:00,129.15,129.22,129.1,129.22,3568.0,121.2041,121.2698,121.1572,121.2698,3568.0
2023-08-15 14:40:00,129.2,129.27,129.15,129.21,3015.0,121.251,121.3167,121.2041,121.2604,3015.0
2023-08-15 14:45:00,129.24,129.33,129.21,129.23,6604.0,121.2885,121.373,121.2604,121.2792,6604.0
2023-08-15 14:50:00,129.21,129.29,129.17,129.28,3769.0,121.2604,121.3355,121.2229,121.3261,3769.0
2023-08-15 14:55:00,129.28,129.29,129.19,129.24,6120.0,121.3261,121.3355,121.2416,121.2885,6120.0
2023-08-15 15:00:00,129.22,129.37,129.21,129.36,7518.0,121.2698,121.4106,121.2604,121.4012,7518.0
2023-08-15 15:05:00,129.4,129.44,129.36,129.43,3846.0,121.4387,121.4762,121.4012,121.4669,3846.0
2023-08-15 15:10:00,129.47,129.49,129.35,129.36,5918.0,121.5044,121.5232,121.3918,121.4012,5918.0
2023-08-15 15:15:00,129.35,129.49,129.33,129.44,5551.0,121.3918,121.5232,121.373,121.4762,5551.0
2023-08-15 15:20:00,129.4,129.42,129.26,129.27,3218.0,121.4387,121.4575,121.3073,121.3167,3218.0
2023-08-15 15:25:00,129.29,129.29,128.98,128.98,5196.0,121.3355,121.3355,121.0445,121.0445,5196.0
2023-08-15 15:30:00,128.97,129.11,128.92,129.09,10652.0,121.0352,121.1665,120.9882,121.1478,10652.0
2023-08-15 15:35:00,129.12,129.12,128.91,128.92,8130.0,121.1759,121.1759,120.9789,120.9882,8130.0
2023-08-15 15:40:00,128.92,129.09,128.92,129.0,14921.0,120.9882,121.1478,120.9882,121.0633,14921.0
2023-08-15 15:45:00,129.02,129.22,129.0,129.22,18044.0,121.0821,121.2698,121.0633,121.2698,18044.0
2023-08-15 15:50:00,129.2,129.38,129.17,129.26,41515.0,121.251,121.4199,121.2229,121.3073,41515.0
2023-08-15 15:55:00,129.25,129.44,129.06,129.15,112660.0,121.2979,121.4762,121.1196,121.2041,112660.0
2023-08-16 09:30:00,129.63,130.72,129.32,130.26,33067.0,121.6546,122.6775,121.3636,122.2458,33067.0
2023-08-16 09:35:00,130.22,130.96,130.21,130.69,12583.0,122.2083,122.9027,122.1989,122.6493,12583.0
2023-08-16 09:40:00,130.78,130.98,130.53,130.87,8308.0,122.7338,122.9215,122.4992,122.8183,8308.0
2023-08-16 09:45:00,130.87,131.01,130.67,130.93,15031.0,122.8183,122.9497,122.6306,122.8746,15031.0
2023-08-16 09:50:00,130.83,130.88,130.49,130.56,7135.0,122.7807,122.8276,122.4616,122.5273,7135.0
2023-08-16 09:55:00,130.54,130.63,130.11,130.15,7988.0,122.5086,122.593,122.105,122.1426,7988.0
2023-08-16 10:00:00,130.21,130.23,129.98,130.03,4733.0,122.1989,122.2176,121.983,122.0299,4733.0
2023-08-16 10:05:00,130.09,130.16,129.95,130.07,6875.0,122.0863,122.1519,121.9549,122.0675,6875.0
2023-08-16 10:10:00,129.95,130.16,129.85,129.93,7841.0,121.9549,122.1519,121.861,121.9361,7841.0
2023-08-16 10:15:00,129.92,130.12,129.92,130.05,6208.0,121.9267,122.1144,121.9267,122.0487,6208.0
2023-08-16 10:20:00,130.11,130.16,129.99,130.01,4363.0,122.105,122.1519,121.9924,122.0112,4363.0
2023-08-16 10:25:00,130.03,130.05,129.82,129.91,20742.0,122.0299,122.0487,121.8329,121.9173,20742.0
2023-08-16 10:30:00,129.92,130.02,129.62,129.62,8945.0,121.9267,122.0206,121.6452,121.6452,8945.0
2023-08-16 10:35:00,129.69,129.9,129.69,129.83,8924.0,121.7109,121.9079,121.7109,121.8422,8924.0
2023-08-16 10:40:00,129.84,130.01,129.65,129.95,6679.0,121.8516,122.0112,121.6733,121.9549,6679.0
2023-08-16 10:45:00,129.91,130.13,129.86,130.02,9130.0,121.9173,122.1238,121.8704,122.0206,9130.0
2023-08-16 10:50:00,130.03,130.31,130.03,130.15,5637.0,122.0299,122.2927,122.0299,122.1426,5637.0
2023-08-16 10:55:00,130.16,130.23,130.09,130.18,6882.0,122.1519,122.2176,122.0863,122.1707,6882.0
2023-08-16 11:00:00,130.13,130.36,130.05,130.27,5069.0,122.1238,122.3396,122.0487,122.2552,5069.0
2023-08-16 11:05:00,130.26,130.28,130.07,130.14,7043.0,122.2458,122.2646,122.0675,122.1332,7043.0
2023-08-16 11:10:00,130.11,130.36,130.08,130.27,3718.0,122.105,122.3396,122.0769,122.2552,3718.0
2023-08-16 11:15:00,130.3,130.35,130.19,130.24,6290.0,122.2833,122.3303,122.1801,122.227,6290.0
2023-08-16 11:20:00,130.22,130.4,130.14,130.4,7671.0,122.2083,122.3772,122.1332,122.3772,7671.0
2023-08-16 11:25:00,130.41,130.46,130.22,130.32,3524.0,122.3866,122.4335,122.2083,122.3021,3524.0
2023-08-16 11:30:00,130.31,130.36,130.16,130.36,9318.0,122.2927,122.3396,122.1519,122.3396,9318.0
2023-08-16 11:35:00,130.4,130.52,130.32,130.34,14846.0,122.3772,122.4898,122.3021,122.3209,14846.0
2023-08-16 11:40:00,130.36,130.43,130.14,130.23,8368.0,122.3396,122.4053,122.1332,122.2176,8368.0
2023-08-16 11:45:00,130.23,130.32,130.2,130.25,4359.0,122.2176,122.3021,122.1895,122.2364,4359.0
2023-08-16 11:50:00,130.26,130.47,130.21,130.36,9446.0,122.2458,122.4429,122.1989,122.3396,9446.0
2023-08-16 11:55:00,130.4,130.4,130.14,130.14,3375.0,122.3772,122.3772,122.1332,122.1332,3375.0
2023-08-16 12:00:00,130.26,130.47,130.26,130.34,3200.0,122.2458,122.4429,122.2458,122.3209,3200.0
2023-08-16 12:05:00,130.36,130.46,130.23,130.29,7000.0,122.3396,122.4335,122.2176,122.2739,7000.0
2023-08-16 12:10:00,130.33,130.33,130.13,130.18,13657.0,122.3115,122.3115,122.1238,122.1707,13657.0
2023-08-16 12:15:00,130.21,130.21,129.96,129.97,9430.0,122.1989,122.1989,121.9643,121.9736,9430.0
2023-08-16 12:20:00,130.01,130.01,129.82,129.87,10226.0,122.0112,122.0112,121.8329,121.8798,10226.0
2023-08-16 12:25:00,129.86,130.04,129.86,130.0,2609.0,121.8704,122.0393,121.8704,122.0018,2609.0
2023-08-16 12:30:00,129.98,130.08,129.92,129.92,28681.0,121.983,122.0769,121.9267,121.9267,28681.0
2023-08-16 12:35:00,129.91,129.97,129.78,129.84,6932.0,121.9173,121.9736,121.7953,121.8516,6932.0
2023-08-16 12:40:00,129.87,129.87,129.66,129.66,7263.0,121.8798,121.8798,121.6827,121.6827,7263.0
2023-08-16 12:45:00,129.6,129.61,129.45,129.47,8398.0,121.6264,121.6358,121.4856,121.5044,8398.0
2023-08-16 12:50:00,129.46,129.47,129.24,129.26,14817.0,121.495,121.5044,121.2885,121.3073,14817.0
2023-08-16 12:55:00,129.21,129.35,129.14,129.14,12069.0,121.2604,121.3918,121.1947,121.1947,12069.0
2023-08-16 13:00:00,129.18,129.2,129.08,129.15,9148.0,121.2322,121.251,121.1384,121.2041,9148.0
2023-08-16 13:05:00,129.15,129.22,128.96,128.99,9234.0,121.2041,121.2698,121.0258,121.0539,9234.0
2023-08-16 13:10:00,129.02,129.02,128.94,129.02,4335.0,121.0821,121.0821,121.007,121.0821,4335.0
2023-08-16 13:15:00,129.02,129.12,129.02,129.08,5451.0,121.0821,121.1759,121.0821,121.1384,5451.0
2023-08-16 13:20:00,129.03,129.13,129.03,129.11,3424.0,121.0915,121.1853,121.0915,121.1665,3424.0
2023-08-16 13:25:00,129.15,129.19,129.04,129.06,3531.0,121.2041,121.2416,121.1009,121.1196,3531.0
2023-08-16 13:30:00,129.07,129.17,129.01,129.14,6396.0,121.129,121.2229,121.0727,121.1947,6396.0
2023-08-16 13:35:00,129.09,129.27,129.09,129.25,4483.0,121.1478,121.3167,121.1478,121.2979,4483.0
2023-08-16 13:40:00,129.24,129.41,129.19,129.41,9254.0,121.2885,121.4481,121.2416,121.4481,9254.0
2023-08-16 13:45:00,129.4,129.54,129.39,129.5,4207.0,121.4387,121.5701,121.4293,121.5326,4207.0
2023-08-16 13:50:00,129.53,129.59,129.46,129.52,2434.0,121.5607,121.617,121.495,121.5513,2434.0
2023-08-16 13:55:00,129.54,129.56,129.45,129.47,6405.0,121.5701,121.5889,121.4856,121.5044,6405.0
2023-08-16 14:00:00,129.44,129.44,129.15,129.16,3004.0,121.4762,121.4762,121.2041,121.2135,3004.0
2023-08-16 14:05:00,129.15,129.22,129.08,129.13,3928.0,121.2041,121.2698,121.1384,121.1853,3928.0
2023-08-16 14:10:00,129.18,129.18,128.99,129.12,4354.0,121.2322,121.2322,121.0539,121.1759,4354.0
2023-08-16 14:15:00,129.13,129.45,129.13,129.45,5633.0,121.1853,121.4856,121.1853,121.4856,5633.0
2023-08-16 14:20:00,129.45,129.54,129.36,129.39,8923.0,121.4856,121.5701,121.4012,121.4293,8923.0
2023-08-16 14:25:00,129.38,129.39,129.14,129.14,8668.0,121.4199,121.4293,121.1947,121.1947,8668.0
2023-08-16 14:30:00,129.15,129.37,129.15,129.27,25373.0,121.2041,121.4106,121.2041,121.3167,25373.0
2023-08-16 14:35:00,129.33,129.37,129.27,129.32,8131.0,121.373,121.4106,121.3167,121.3636,8131.0
2023-08-16 14:40:00,129.27,129.32,129.17,129.27,6374.0,121.3167,121.3636,121.2229,121.3167,6374.0
2023-08-16 14:45:00,129.33,129.36,129.17,129.2,2539.0,121.373,121.4012,121.2229,121.251,2539.0
2023-08-16 14:50:00,129.16,129.19,129.08,129.09,6301.0,121.2135,121.2416,121.1384,121.1478,6301.0
2023-08-16 14:55:00,129.07,129.08,128.96,129.05,5280.0,121.129,121.1384,121.0258,121.1102,5280.0
2023-08-16 15:00:00,129.02,129.03,128.8,128.86,4425.0,121.0821,121.0915,120.8756,120.9319,4425.0
2023-08-16 15:05:00,128.83,128.87,128.69,128.72,6231.0,120.9038,120.9413,120.7724,120.8005,6231.0
2023-08-16 15:10:00,128.67,128.75,128.32,128.43,6568.0,120.7536,120.8287,120.4252,120.5284,6568.0
2023-08-16 15:15:00,128.43,128.43,128.18,128.33,6785.0,120.5284,120.5284,120.2938,120.4345,6785.0
2023-08-16 15:20:00,128.32,128.41,128.11,128.12,13185.0,120.4252,120.5096,120.2281,120.2375,13185.0
2023-08-16 15:25:00,128.1,128.27,128.08,128.25,6944.0,120.2187,120.3782,120.1999,120.3595,6944.0
2023-08-16 15:30:00,128.27,128.54,128.22,128.54,12323.0,120.3782,120.6316,120.3313,120.6316,12323.0
2023-08-16 15:35:00,128.55,128.56,128.45,128.5,10445.0,120.641,120.6504,120.5472,120.5941,10445.0
2023-08-16 15:40:00,128.5,128.56,128.38,128.52,11201.0,120.5941,120.6504,120.4815,120.6128,11201.0
2023-08-16 15:45:00,128.53,128.54,128.36,128.51,27322.0,120.6222,120.6316,120.4627,120.6035,27322.0
2023-08-16 15:50:00,128.49,128.6,128.33,128.57,98792.0,120.5847,120.6879,120.4345,120.6598,98792.0
2023-08-16 15:55:00,128.57,128.77,128.57,128.6,147307.0,120.6598,120.8475,120.6598,120.6879,147307.0
2023-08-17 09:30:00,130.76,131.03,130.0,130.94,51519.0,122.715,122.9684,122.0018,122.884,51519.0
2023-08-17 09:35:00,130.92,131.4,130.31,130.75,53145.0,122.8652,123.3157,122.2927,122.7056,53145.0
2023-08-17 09:40:00,130.82,131.3,130.82,130.83,22545.0,122.7713,123.2218,122.7713,122.7807,22545.0
2023-08-17 09:45:00,130.87,130.99,130.67,130.84,19324.0,122.8183,122.9309,122.6306,122.7901,19324.0
2023-08-17 09:50:00,130.76,130.99,130.54,130.64,11337.0,122.715,122.9309,122.5086,122.6024,11337.0
2023-08-17 09:55:00,130.64,130.82,130.59,130.69,26743.0,122.6024,122.7713,122.5555,122.6493,26743.0
2023-08-17 10:00:00,130.64,131.04,130.44,130.91,44316.0,122.6024,122.9778,122.4147,122.8558,44316.0
2023-08-17 10:05:00,131.03,131.36,130.81,131.22,16841.0,122.9684,123.2781,122.762,123.1467,16841.0
2023-08-17 10:10:00,131.17,131.18,130.97,130.97,13623.0,123.0998,123.1092,122.9121,122.9121,13623.0
2023-08-17 10:15:00,131.02,131.4,131.01,131.19,28345.0,122.959,123.3157,122.9497,123.1186,28345.0
2023-08-17 10:20:00,131.18,131.19,130.83,131.02,23146.0,123.1092,123.1186,122.7807,122.959,23146.0
2023-08-17 10:25:00,130.99,131.19,130.97,131.19,10155.0,122.9309,123.1186,122.9121,123.1186,10155.0
2023-08-17 10:30:00,131.17,131.38,131.08,131.19,19908.0,123.0998,123.2969,123.0153,123.1186,19908.0
2023-08-17 10:35:00,131.19,131.35,130.81,131.02,13871.0,123.1186,123.2687,122.762,122.959,13871.0
2023-08-17 10:40:00,131.06,131.08,130.85,130.93,27218.0,122.9966,123.0153,122.7995,122.8746,27218.0
2023-08-17 10:45:00,130.96,131.01,130.74,130.94,17964.0,122.9027,122.9497,122.6963,122.884,17964.0
2023-08-17 10:50:00,130.95,131.09,130.87,131.07,10224.0,122.8933,123.0247,122.8183,123.006,10224.0
2023-08-17 10:55:00,131.05,131.1,130.81,130.9,8746.0,122.9872,123.0341,122.762,122.8464,8746.0
2023-08-17 11:00:00,130.89,130.92,130.69,130.9,5825.0,122.837,122.8652,122.6493,122.8464,5825.0
2023-08-17 11:05:00,130.92,131.0,130.76,130.76,6264.0,122.8652,122.9403,122.715,122.715,6264.0
2023-08-17 11:10:00,130.84,131.04,130.79,131.02,12388.0,122.7901,122.9778,122.7432,122.959,12388.0
2023-08-17 11:15:00,131.05,131.1,130.83,130.93,11014.0,122.9872,123.0341,122.7807,122.8746,11014.0
2023-08-17 11:20:00,131.03,131.27,131.02,131.15,13377.0,122.9684,123.1937,122.959,123.081,13377.0
2023-08-17 11:25:00,131.11,131.11,130.82,130.91,8455.0,123.0435,123.0435,122.7713,122.8558,8455.0
2023-08-17 11:30:00,130.94,131.11,130.83,130.83,4505.0,122.884,123.0435,122.7807,122.7807,4505.0
2023-08-17 11:35:00,130.82,130.82,130.62,130.71,6904.0,122.7713,122.7713,122.5836,122.6681,6904.0
2023-08-17 11:40:00,130.68,130.78,130.54,130.61,3552.0,122.64,122.7338,122.5086,122.5743,3552.0
2023-08-17 11:45:00,130.58,130.64,130.38,130.38,7487.0,122.5461,122.6024,122.3584,122.3584,7487.0
2023-08-17 11:50:00,130.39,130.61,130.31,130.5,13761.0,122.3678,122.5743,122.2927,122.471,13761.0
2023-08-17 11:55:00,130.46,130.5,130.31,130.46,6324.0,122.4335,122.471,122.2927,122.4335,6324.0
2023-08-17 12:00:00,130.44,130.49,130.33,130.37,4561.0,122.4147,122.4616,122.3115,122.349,4561.0
2023-08-17 12:05:00,130.39,130.55,130.39,130.52,7647.0,122.3678,122.518,122.3678,122.4898,7647.0
2023-08-17 12:10:00,130.54,130.54,130.35,130.41,3944.0,122.5086,122.5086,122.3303,122.3866,3944.0
2023-08-17 12:15:00,130.41,130.45,130.26,130.42,7933.0,122.3866,122.4241,122.2458,122.3959,7933.0
2023-08-17 12:20:00,130.43,130.68,130.42,130.67,6614.0,122.4053,122.64,122.3959,122.6306,6614.0
2023-08-17 12:25:00,130.68,130.8,130.62,130.71,5457.0,122.64,122.7526,122.5836,122.6681,5457.0
2023-08-17 12:30:00,130.71,130.74,130.62,130.66,3166.0,122.6681,122.6963,122.5836,122.6212,3166.0
2023-08-17 12:35:00,130.66,130.66,130.54,130.64,6415.0,122.6212,122.6212,122.5086,122.6024,6415.0
2023-08-17 12:40:00,130.6,130.68,130.57,130.64,4160.0,122.5649,122.64,122.5367,122.6024,4160.0
2023-08-17 12:45:00,130.62,130.64,130.5,130.6,4185.0,122.5836,122.6024,122.471,122.5649,4185.0
2023-08-17 12:50:00,130.61,130.7,130.59,130.7,3380.0,122.5743,122.6587,122.5555,122.6587,3380.0
2023-08-17 12:55:00,130.7,130.71,130.61,130.7,3442.0,122.6587,122.6681,122.5743,122.6587,3442.0
2023-08-17 13:00:00,130.7,130.75,130.48,130.48,7177.0,122.6587,122.7056,122.4523,122.4523,7177.0
2023-08-17 13:05:00,130.47,130.5,130.38,130.49,8271.0,122.4429,122.471,122.3584,122.4616,8271.0
2023-08-17 13:10:00,130.42,130.51,130.42,130.47,6377.0,122.3959,122.4804,122.3959,122.4429,6377.0
2023-08-17 13:15:00,130.48,130.57,130.47,130.47,4020.0,122.4523,122.5367,122.4429,122.4429,4020.0
2023-08-17 13:20:00,130.45,130.46,130.35,130.35,5333.0,122.4241,122.4335,122.3303,122.3303,5333.0
2023-08-17 13:25:00,130.36,130.39,130.26,130.31,5878.0,122.3396,122.3678,122.2458,122.2927,5878.0
2023-08-17 13:30:00,130.28,130.37,130.28,130.35,3603.0,122.2646,122.349,122.2646,122.3303,3603.0
2023-08-17 13:35:00,130.36,130.51,130.35,130.49,8185.0,122.3396,122.4804,122.3303,122.4616,8185.0
2023-08-17 13:40:00,130.49,130.5,130.24,130.31,7924.0,122.4616,122.471,122.227,122.2927,7924.0
2023-08-17 13:45:00,130.31,130.38,130.31,130.37,2978.0,122.2927,122.3584,122.2927,122.349,2978.0
2023-08-17 13:50:00,130.37,130.45,130.36,130.38,10224.0,122.349,122.4241,122.3396,122.3584,10224.0
2023-08-17 13:55:00,130.37,130.42,130.31,130.38,6255.0,122.349,122.3959,122.2927,122.3584,6255.0
2023-08-17 14:00:00,130.36,130.36,130.21,130.21,3444.0,122.3396,122.3396,122.1989,122.1989,3444.0
2023-08-17 14:05:00,130.18,130.19,130.07,130.15,7075.0,122.1707,122.1801,122.0675,122.1426,7075.0
2023-08-17 14:10:00,130.17,130.21,130.12,130.19,3927.0,122.1613,122.1989,122.1144,122.1801,3927.0
2023-08-17 14:15:00,130.19,130.19,130.07,130.11,8093.0,122.1801,122.1801,122.0675,122.105,8093.0
2023-08-17 14:20:00,130.11,130.18,130.1,130.18,7998.0,122.105,122.1707,122.0956,122.1707,7998.0
2023-08-17 14:25:00,130.2,130.33,130.14,130.29,10520.0,122.1895,122.3115,122.1332,122.2739,10520.0
2023-08-17 14:30:00,130.28,130.28,130.12,130.19,7300.0,122.2646,122.2646,122.1144,122.1801,7300.0
2023-08-17 14:35:00,130.17,130.26,130.15,130.25,5640.0,122.1613,122.2458,122.1426,122.2364,5640.0
2023-08-17 14:40:00,130.21,130.21,130.14,130.15,4766.0,122.1989,122.1989,122.1332,122.1426,4766.0
2023-08-17 14:45:00,130.1,130.11,129.98,130.04,9894.0,122.0956,122.105,121.983,122.0393,9894.0
2023-08-17 14:50:00,130.05,130.15,130.0,130.05,6660.0,122.0487,122.1426,122.0018,122.0487,6660.0
2023-08-17 14:55:00,130.01,130.01,129.82,129.96,7591.0,122.0112,122.0112,121.8329,121.9643,7591.0
2023-08-17 15:00:00,129.97,130.04,129.85,129.85,7679.0,121.9736,122.0393,121.861,121.861,7679.0
2023-08-17 15:05:00,129.87,129.99,129.85,129.9,4933.0,121.8798,121.9924,121.861,121.9079,4933.0
2023-08-17 15:10:00,129.94,129.95,129.76,129.76,6133.0,121.9455,121.9549,121.7766,121.7766,6133.0
2023-08-17 15:15:00,129.74,129.76,129.6,129.74,15514.0,121.7578,121.7766,121.6264,121.7578,15514.0
2023-08-17 15:20:00,129.75,129.79,129.47,129.53,10026.0,121.7672,121.8047,121.5044,121.5607,10026.0
2023-08-17 15:25:00,129.53,129.73,129.51,129.72,20135.0,121.5607,121.7484,121.5419,121.739,20135.0
2023-08-17 15:30:00,129.72,129.77,129.5,129.59,25200.0,121.739,121.7859,121.5326,121.617,25200.0
2023-08-17 15:35:00,129.57,129.7,129.52,129.55,17343.0,121.5982,121.7202,121.5513,121.5795,17343.0
2023-08-17 15:40:00,129.55,129.75,129.54,129.6,14814.0,121.5795,121.7672,121.5701,121.6264,14814.0
2023-08-17 15:45:00,129.58,129.84,129.58,129.65,22180.0,121.6076,121.8516,121.6076,121.6733,22180.0
2023-08-17 15:50:00,129.63,129.92,129.63,129.89,36834.0,121.6546,121.9267,121.6546,121.8986,36834.0
2023-08-17 15:55:00,129.89,129.92,129.65,129.71,91068.0,121.8986,121.9267,121.6733,121.7296,91068.0
2023-08-18 09:30:00,128.84,129.82,128.09,129.58,104316.0,120.9132,121.8329,120.2093,121.6076,104316.0
2023-08-18 09:35:00,129.5,130.11,129.28,129.99,26522.0,121.5326,122.105,121.3261,121.9924,26522.0
2023-08-18 09:40:00,129.93,130.32,129.86,129.99,15608.0,121.9361,122.3021,121.8704,121.9924,15608.0
2023-08-18 09:45:00,129.95,129.96,129.62,129.87,14689.0,121.9549,121.9643,121.6452,121.8798,14689.0
2023-08-18 09:50:00,129.83,129.97,129.83,129.95,9399.0,121.8422,121.9736,121.8422,121.9549,9399.0
2023-08-18 09:55:00,129.82,129.95,129.59,129.62,6210.0,121.8329,121.9549,121.617,121.6452,6210.0
2023-08-18 10:00:00,129.5,129.9,129.47,129.87,23383.0,121.5326,121.9079,121.5044,121.8798,23383.0
2023-08-18 10:05:00,129.82,129.91,129.59,129.74,10502.0,121.8329,121.9173,121.617,121.7578,10502.0
2023-08-18 10:10:00,129.69,129.69,129.5,129.55,7118.0,121.7109,121.7109,121.5326,121.5795,7118.0
2023-08-18 10:15:00,129.56,129.84,129.48,129.67,7591.0,121.5889,121.8516,121.5138,121.6921,7591.0
2023-08-18 10:20:00,129.7,129.86,129.62,129.74,5002.0,121.7202,121.8704,121.6452,121.7578,5002.0
2023-08-18 10:25:00,129.73,129.73,129.36,129.36,3426.0,121.7484,121.7484,121.4012,121.4012,3426.0
2023-08-18 10:30:00,129.31,129.51,129.27,129.43,7010.0,121.3542,121.5419,121.3167,121.4669,7010.0
2023-08-18 10:35:00,129.36,129.42,129.23,129.33,4033.0,121.4012,121.4575,121.2792,121.373,4033.0
2023-08-18 10:40:00,129.43,129.52,129.39,129.47,2399.0,121.4669,121.5513,121.4293,121.5044,2399.0
2023-08-18 10:45:00,129.52,129.53,129.26,129.33,11017.0,121.5513,121.5607,121.3073,121.373,11017.0
2023-08-18 10:50:00,129.37,129.57,129.32,129.57,4946.0,121.4106,121.5982,121.3636,121.5982,4946.0
2023-08-18 10:55:00,129.59,129.62,129.42,129.51,3909.0,121.617,121.6452,121.4575,121.5419,3909.0
2023-08-18 11:00:00,129.52,129.65,129.39,129.65,11632.0,121.5513,121.6733,121.4293,121.6733,11632.0
2023-08-18 11:05:00,129.67,129.83,129.67,129.74,7738.0,121.6921,121.8422,121.6921,121.7578,7738.0
2023-08-18 11:10:00,129.78,130.06,129.78,130.06,9164.0,121.7953,122.0581,121.7953,122.0581,9164.0
2023-08-18 11:15:00,130.05,130.12,129.99,129.99,5172.0,122.0487,122.1144,121.9924,121.9924,5172.0
2023-08-18 11:20:00,129.97,130.1,129.93,130.04,5001.0,121.9736,122.0956,121.9361,122.0393,5001.0
2023-08-18 11:25:00,130.11,130.16,129.99,130.03,6071.0,122.105,122.1519,121.9924,122.0299,6071.0
2023-08-18 11:30:00,130.02,130.49,130.01,130.38,15035.0,122.0206,122.4616,122.0112,122.3584,15035.0
2023-08-18 11:35:00,130.37,130.41,130.15,130.17,8997.0,122.349,122.3866,122.1426,122.1613,8997.0
2023-08-18 11:40:00,130.18,130.18,129.96,130.17,7052.0,122.1707,122.1707,121.9643,122.1613,7052.0
2023-08-18 11:45:00,130.2,130.22,130.03,130.08,14508.0,122.1895,122.2083,122.0299,122.0769,14508.0
2023-08-18 11:50:00,130.11,130.14,130.04,130.07,8334.0,122.105,122.1332,122.0393,122.0675,8334.0
2023-08-18 11:55:00,130.08,130.19,129.89,130.19,19913.0,122.0769,122.1801,121.8986,122.1801,19913.0
2023-08-18 12:00:00,130.15,130.15,129.98,130.06,8677.0,122.1426,122.1426,121.983,122.0581,8677.0
2023-08-18 12:05:00,130.05,130.08,129.96,129.98,8734.0,122.0487,122.0769,121.9643,121.983,8734.0
2023-08-18 12:10:00,129.98,130.37,129.97,130.37,10417.0,121.983,122.349,121.9736,122.349,10417.0
2023-08-18 12:15:00,130.3,130.3,130.08,130.1,5349.0,122.2833,122.2833,122.0769,122.0956,5349.0
2023-08-18 12:20:00,130.11,130.25,130.08,130.21,10037.0,122.105,122.2364,122.0769,122.1989,10037.0
2023-08-18 12:25:00,130.2,130.25,130.14,130.14,4881.0,122.1895,122.2364,122.1332,122.1332,4881.0
2023-08-18 12:30:00,130.13,130.28,130.13,130.19,24004.0,122.1238,122.2646,122.1238,122.1801,24004.0
2023-08-18 12:35:00,130.19,130.35,130.19,130.3,6644.0,122.1801,122.3303,122.1801,122.2833,6644.0
2023-08-18 12:40:00,130.31,130.5,130.31,130.35,21377.0,122.2927,122.471,122.2927,122.3303,21377.0
2023-08-18 12:45:00,130.37,130.43,130.31,130.43,11514.0,122.349,122.4053,122.2927,122.4053,11514.0
2023-08-18 12:50:00,130.43,130.46,130.33,130.34,5144.0,122.4053,122.4335,122.3115,122.3209,5144.0
2023-08-18 12:55:00,130.36,130.36,130.18,130.27,11604.0,122.3396,122.3396,122.1707,122.2552,11604.0
2023-08-18 13:00:00,130.29,130.3,130.19,130.25,8773.0,122.2739,122.2833,122.1801,122.2364,8773.0
2023-08-18 13:05:00,130.19,130.24,130.12,130.15,5677.0,122.1801,122.227,122.1144,122.1426,5677.0
2023-08-18 13:10:00,130.12,130.16,129.87,129.88,7504.0,122.1144,122.1519,121.8798,121.8892,7504.0
2023-08-18 13:15:00,129.88,129.93,129.8,129.91,21402.0,121.8892,121.9361,121.8141,121.9173,21402.0
2023-08-18 13:20:00,129.91,129.93,129.81,129.85,15013.0,121.9173,121.9361,121.8235,121.861,15013.0
2023-08-18 13:25:00,129.79,129.92,129.74,129.87,5979.0,121.8047,121.9267,121.7578,121.8798,5979.0
2023-08-18 13:30:00,129.89,129.97,129.84,129.97,5329.0,121.8986,121.9736,121.8516,121.9736,5329.0
2023-08-18 13:35:00,129.98,130.02,129.87,129.87,12446.0,121.983,122.0206,121.8798,121.8798,12446.0
2023-08-18 13:40:00,129.88,130.01,129.79,130.0,11957.0,121.8892,122.0112,121.8047,122.0018,11957.0
2023-08-18 13:45:00,130.0,130.17,130.0,130.16,5543.0,122.0018,122.1613,122.0018,122.1519,5543.0
2023-08-18 13:50:00,130.16,130.17,130.09,130.11,6333.0,122.1519,122.1613,122.0863,122.105,6333.0
2023-08-18 13:55:00,130.11,130.15,130.05,130.11,5266.0,122.105,122.1426,122.0487,122.105,5266.0
2023-08-18 14:00:00,130.09,130.09,129.93,129.96,5267.0,122.0863,122.0863,121.9361,121.9643,5267.0
2023-08-18 14:05:00,129.98,130.02,129.92,129.92,13013.0,121.983,122.0206,121.9267,121.9267,13013.0
2023-08-18 14:10:00,129.9,129.96,129.84,129.95,9682.0,121.9079,121.9643,121.8516,121.9549,9682.0
2023-08-18 14:15:00,129.95,130.0,129.9,129.96,4803.0,121.9549,122.0018,121.9079,121.9643,4803.0
2023-08-18 14:20:00,129.97,130.06,129.93,130.02,3828.0,121.9736,122.0581,121.9361,122.0206,3828.0
2023-08-18 14:25:00,130.07,130.15,130.01,130.12,3379.0,122.0675,122.1426,122.0112,122.1144,3379.0
2023-08-18 14:30:00,130.15,130.19,130.09,130.09,7167.0,122.1426,122.1801,122.0863,122.0863,7167.0
2023-08-18 14:35:00,130.09,130.19,130.09,130.18,3173.0,122.0863,122.1801,122.0863,122.1707,3173.0
2023-08-18 14:40:00,130.19,130.26,130.17,130.19,14721.0,122.1801,122.2458,122.1613,122.1801,14721.0
2023-08-18 14:45:00,130.19,130.39,130.13,130.31,23365.0,122.1801,122.3678,122.1238,122.2927,23365.0
2023-08-18 14:50:00,130.32,130.36,130.28,130.34,4940.0,122.3021,122.3396,122.2646,122.3209,4940.0
2023-08-18 14:55:00,130.32,130.39,130.24,130.28,16440.0,122.3021,122.3678,122.227,122.2646,16440.0
2023-08-18 15:00:00,130.26,130.28,130.13,130.28,6169.0,122.2458,122.2646,122.1238,122.2646,6169.0
2023-08-18 15:05:00,130.28,130.48,130.27,130.37,15642.0,122.2646,122.4523,122.2552,122.349,15642.0
2023-08-18 15:10:00,130.37,130.37,130.2,130.2,9658.0,122.349,122.349,122.1895,122.1895,9658.0
2023-08-18 15:15:00,130.23,130.33,130.22,130.29,4371.0,122.2176,122.3115,122.2083,122.2739,4371.0
2023-08-18 15:20:00,130.25,130.34,130.21,130.25,6097.0,122.2364,122.3209,122.1989,122.2364,6097.0
2023-08-18 15:25:00,130.25,130.35,130.21,130.25,9783.0,122.2364,122.3303,122.1989,122.2364,9783.0
2023-08-18 15:30:00,130.19,130.23,130.13,130.18,9035.0,122.1801,122.2176,122.1238,122.1707,9035.0
2023-08-18 15:35:00,130.17,130.2,130.06,130.2,10014.0,122.1613,122.1895,122.0581,122.1895,10014.0
2023-08-18 15:40:00,130.22,130.37,130.21,130.37,22151.0,122.2083,122.349,122.1989,122.349,22151.0
2023-08-18 15:45:00,130.36,130.76,130.36,130.6,41476.0,122.3396,122.715,122.3396,122.5649,41476.0
2023-08-18 15:50:00,130.64,130.7,130.47,130.48,41872.0,122.6024,122.6587,122.4429,122.4523,41872.0
2023-08-18 15:55:00,130.5,130.66,130.44,130.65,94560.0,122.471,122.6212,122.4147,122.6118,94560.0
2023-08-21 09:30:00,131.54,132.39,131.48,131.63,27169.0,123.447,124.2447,123.3907,123.5315,27169.0
2023-08-21 09:35:00,131.7,132.08,131.64,131.96,8366.0,123.5972,123.9538,123.5409,123.8412,8366.0
2023-08-21 09:40:00,131.84,131.85,131.27,131.27,7048.0,123.7286,123.738,123.1937,123.1937,7048.0
2023-08-21 09:45:00,131.44,131.44,131.08,131.14,9632.0,123.3532,123.3532,123.0153,123.0717,9632.0
2023-08-21 09:50:00,131.23,131.24,130.84,130.96,6596.0,123.1561,123.1655,122.7901,122.9027,6596.0
2023-08-21 09:55:00,130.95,131.29,130.93,131.24,5313.0,122.8933,123.2124,122.8746,123.1655,5313.0
2023-08-21 10:00:00,131.27,131.35,130.95,131.15,10016.0,123.1937,123.2687,122.8933,123.081,10016.0
2023-08-21 10:05:00,131.2,131.27,130.89,130.89,5103.0,123.128,123.1937,122.837,122.837,5103.0
2023-08-21 10:10:00,130.91,131.04,130.88,130.88,3729.0,122.8558,122.9778,122.8276,122.8276,3729.0
2023-08-21 10:15:00,130.96,130.96,130.68,130.74,5032.0,122.9027,122.9027,122.64,122.6963,5032.0
2023-08-21 10:20:00,130.73,130.76,130.51,130.6,7310.0,122.6869,122.715,122.4804,122.5649,7310.0
2023-08-21 10:25:00,130.6,130.64,130.4,130.59,5626.0,122.5649,122.6024,122.3772,122.5555,5626.0
2023-08-21 10:30:00,130.67,130.67,130.36,130.36,6402.0,122.6306,122.6306,122.3396,122.3396,6402.0
2023-08-21 10:35:00,130.32,130.63,130.28,130.56,7246.0,122.3021,122.593,122.2646,122.5273,7246.0
2023-08-21 10:40:00,130.59,130.67,130.5,130.53,10340.0,122.5555,122.6306,122.471,122.4992,10340.0
2023-08-21 10:45:00,130.56,130.62,130.42,130.51,6800.0,122.5273,122.5836,122.3959,122.4804,6800.0
2023-08-21 10:50:00,130.51,130.63,130.39,130.54,14107.0,122.4804,122.593,122.3678,122.5086,14107.0
2023-08-21 10:55:00,130.53,130.66,130.5,130.59,3928.0,122.4992,122.6212,122.471,122.5555,3928.0
2023-08-21 11:00:00,130.59,130.65,130.41,130.43,3917.0,122.5555,122.6118,122.3866,122.4053,3917.0
2023-08-21 11:05:00,130.46,130.56,130.45,130.48,2599.0,122.4335,122.5273,122.4241,122.4523,2599.0
2023-08-21 11:10:00,130.55,130.55,130.35,130.35,4864.0,122.518,122.518,122.3303,122.3303,4864.0
2023-08-21 11:15:00,130.35,130.37,130.25,130.37,4705.0,122.3303,122.349,122.2364,122.349,4705.0
2023-08-21 11:20:00,130.42,130.47,130.29,130.34,6503.0,122.3959,122.4429,122.2739,122.3209,6503.0
2023-08-21 11:25:00,130.34,130.39,130.08,130.25,4264.0,122.3209,122.3678,122.0769,122.2364,4264.0
2023-08-21 11:30:00,130.21,130.37,130.18,130.36,3478.0,122.1989,122.349,122.1707,122.3396,3478.0
2023-08-21 11:35:00,130.41,130.48,130.31,130.37,10109.0,122.3866,122.4523,122.2927,122.349,10109.0
2023-08-21 11:40:00,130.39,130.63,130.36,130.5,9863.0,122.3678,122.593,122.3396,122.471,9863.0
2023-08-21 11:45:00,130.48,130.53,130.18,130.19,4460.0,122.4523,122.4992,122.1707,122.1801,4460.0
2023-08-21 11:50:00,130.16,130.24,130.11,130.24,3573.0,122.1519,122.227,122.105,122.227,3573.0
2023-08-21 11:55:00,130.19,130.32,130.17,130.32,5646.0,122.1801,122.3021,122.1613,122.3021,5646.0
2023-08-21 12:00:00,130.23,130.29,130.02,130.11,3067.0,122.2176,122.2739,122.0206,122.105,3067.0
2023-08-21 12:05:00,130.16,130.19,130.08,130.16,5986.0,122.1519,122.1801,122.0769,122.1519,5986.0
2023-08-21 12:10:00,130.13,130.26,130.06,130.26,4016.0,122.1238,122.2458,122.0581,122.2458,4016.0
2023-08-21 12:15:00,130.27,130.3,130.15,130.21,4698.0,122.2552,122.2833,122.1426,122.1989,4698.0
2023-08-21 12:20:00,130.16,130.26,130.08,130.26,5231.0,122.1519,122.2458,122.0769,122.2458,5231.0
2023-08-21 12:25:00,130.25,130.25,130.13,130.14,5138.0,122.2364,122.2364,122.1238,122.1332,5138.0
2023-08-21 12:30:00,130.19,130.25,129.94,129.98,8754.0,122.1801,122.2364,121.9455,121.983,8754.0
2023-08-21 12:35:00,129.92,129.92,129.72,129.77,9010.0,121.9267,121.9267,121.739,121.7859,9010.0
2023-08-21 12:40:00,129.77,129.95,129.77,129.94,3410.0,121.7859,121.9549,121.7859,121.9455,3410.0
2023-08-21 12:45:00,129.87,129.9,129.79,129.86,2800.0,121.8798,121.9079,121.8047,121.8704,2800.0
2023-08-21 12:50:00,129.78,129.79,129.63,129.71,2872.0,121.7953,121.8047,121.6546,121.7296,2872.0
2023-08-21 12:55:00,129.71,129.91,129.7,129.85,5079.0,121.7296,121.9173,121.7202,121.861,5079.0
2023-08-21 13:00:00,129.88,130.0,129.69,129.69,4721.0,121.8892,122.0018,121.7109,121.7109,4721.0
2023-08-21 13:05:00,129.68,129.93,129.66,129.84,6175.0,121.7015,121.9361,121.6827,121.8516,6175.0
2023-08-21 13:10:00,129.82,129.83,129.67,129.68,3342.0,121.8329,121.8422,121.6921,121.7015,3342.0
2023-08-21 13:15:00,129.69,129.72,129.63,129.65,4992.0,121.7109,121.739,121.6546,121.6733,4992.0
2023-08-21 13:20:00,129.67,129.79,129.63,129.79,3501.0,121.6921,121.8047,121.6546,121.8047,3501.0
2023-08-21 13:25:00,129.84,129.87,129.76,129.83,5605.0,121.8516,121.8798,121.7766,121.8422,5605.0
2023-08-21 13:30:00,129.85,129.91,129.81,129.88,4790.0,121.861,121.9173,121.8235,121.8892,4790.0
2023-08-21 13:35:00,129.9,129.95,129.8,129.8,1979.0,121.9079,121.9549,121.8141,121.8141,1979.0
2023-08-21 13:40:00,129.85,129.86,129.74,129.77,5895.0,121.861,121.8704,121.7578,121.7859,5895.0
2023-08-21 13:45:00,129.8,129.89,129.76,129.8,4073.0,121.8141,121.8986,121.7766,121.8141,4073.0
2023-08-21 13:50:00,129.78,129.86,129.65,129.69,7607.0,121.7953,121.8704,121.6733,121.7109,7607.0
2023-08-21 13:55:00,129.66,129.81,129.66,129.76,22575.0,121.6827,121.8235,121.6827,121.7766,22575.0
2023-08-21 14:00:00,129.81,129.87,129.71,129.8,4717.0,121.8235,121.8798,121.7296,121.8141,4717.0
2023-08-21 14:05:00,129.83,129.87,129.8,129.87,4393.0,121.8422,121.8798,121.8141,121.8798,4393.0
2023-08-21 14:10:00,129.87,130.04,129.87,129.97,2711.0,121.8798,122.0393,121.8798,121.9736,2711.0
2023-08-21 14:15:00,129.98,130.07,129.98,129.98,5076.0,121.983,122.0675,121.983,121.983,5076.0
2023-08-21 14:20:00,130.0,130.14,129.91,129.94,4988.0,122.0018,122.1332,121.9173,121.9455,4988.0
2023-08-21 14:25:00,129.93,130.01,129.89,129.96,7264.0,121.9361,122.0112,121.8986,121.9643,7264.0
2023-08-21 14:30:00,129.97,130.02,129.92,129.96,4855.0,121.9736,122.0206,121.9267,121.9643,4855.0
2023-08-21 14:35:00,129.98,130.12,129.98,130.08,4898.0,121.983,122.1144,121.983,122.0769,4898.0
2023-08-21 14:40:00,130.07,130.19,130.06,130.11,4336.0,122.0675,122.1801,122.0581,122.105,4336.0
2023-08-21 14:45:00,130.06,130.24,130.06,130.23,3290.0,122.0581,122.227,122.0581,122.2176,3290.0
2023-08-21 14:50:00,130.25,130.25,130.13,130.13,5424.0,122.2364,122.2364,122.1238,122.1238,5424.0
2023-08-21 14:55:00,130.17,130.18,130.05,130.1,5791.0,122.1613,122.1707,122.0487,122.0956,5791.0
2023-08-21 15:00:00,130.1,130.34,130.1,130.26,8900.0,122.0956,122.3209,122.0956,122.2458,8900.0
2023-08-21 15:05:00,130.32,130.42,130.32,130.42,8036.0,122.3021,122.3959,122.3021,122.3959,8036.0
2023-08-21 15:10:00,130.43,130.49,130.39,130.44,7807.0,122.4053,122.4616,122.3678,122.4147,7807.0
2023-08-21 15:15:00,130.52,130.56,130.39,130.39,4315.0,122.4898,122.5273,122.3678,122.3678,4315.0
2023-08-21 15:20:00,130.4,130.45,130.35,130.45,4198.0,122.3772,122.4241,122.3303,122.4241,4198.0
2023-08-21 15:25:00,130.45,130.53,130.41,130.43,5366.0,122.4241,122.4992,122.3866,122.4053,5366.0
2023-08-21 15:30:00,130.43,130.58,130.39,130.57,11241.0,122.4053,122.5461,122.3678,122.5367,11241.0
2023-08-21 15:35:00,130.54,130.63,130.54,130.55,6980.0,122.5086,122.593,122.5086,122.518,6980.0
2023-08-21 15:40:00,130.57,130.64,130.53,130.57,13003.0,122.5367,122.6024,122.4992,122.5367,13003.0
2023-08-21 15:45:00,130.59,130.63,130.48,130.61,17483.0,122.5555,122.593,122.4523,122.5743,17483.0
2023-08-21 15:50:00,130.62,130.73,130.6,130.62,30867.0,122.5836,122.6869,122.5649,122.5836,30867.0
2023-08-21 15:55:00,130.6,130.72,130.31,130.38,82356.0,122.5649,122.6775,122.2927,122.3584,82356.0
2023-08-22 09:30:00,130.5,130.98,130.37,130.88,29423.0,122.471,122.9215,122.349,122.8276,29423.0
2023-08-22 09:35:00,130.98,131.23,130.9,131.04,7196.0,122.9215,123.1561,122.8464,122.9778,7196.0
2023-08-22 09:40:00,130.93,131.06,130.76,130.93,5108.0,122.8746,122.9966,122.715,122.8746,5108.0
2023-08-22 09:45:00,130.92,131.24,130.83,131.13,10885.0,122.8652,123.1655,122.7807,123.0623,10885.0
2023-08-22 09:50:00,131.05,131.19,130.95,131.03,12568.0,122.9872,123.1186,122.8933,122.9684,12568.0
2023-08-22 09:55:00,131.03,131.24,131.03,131.21,1948.0,122.9684,123.1655,122.9684,123.1373,1948.0
2023-08-22 10:00:00,131.19,131.34,131.13,131.34,5044.0,123.1186,123.2593,123.0623,123.2593,5044.0
2023-08-22 10:05:00,131.39,131.5,131.11,131.11,4121.0,123.3063,123.4095,123.0435,123.0435,4121.0
2023-08-22 10:10:00,131.08,131.29,131.07,131.24,4125.0,123.0153,123.2124,123.006,123.1655,4125.0
2023-08-22 10:15:00,131.19,131.3,131.14,131.2,8369.0,123.1186,123.2218,123.0717,123.128,8369.0
2023-08-22 10:20:00,131.14,131.27,130.99,130.99,4212.0,123.0717,123.1937,122.9309,122.9309,4212.0
2023-08-22 10:25:00,131.0,131.19,130.94,131.19,6134.0,122.9403,123.1186,122.884,123.1186,6134.0
2023-08-22 10:30:00,131.2,131.2,130.68,130.73,9383.0,123.128,123.128,122.64,122.6869,9383.0
2023-08-22 10:35:00,130.74,130.99,130.72,130.91,46526.0,122.6963,122.9309,122.6775,122.8558,46526.0
2023-08-22 10:40:00,130.88,130.88,130.6,130.61,10072.0,122.8276,122.8276,122.5649,122.5743,10072.0
2023-08-22 10:45:00,130.59,130.67,130.53,130.62,7492.0,122.5555,122.6306,122.4992,122.5836,7492.0
2023-08-22 10:50:00,130.73,130.94,130.73,130.8,11466.0,122.6869,122.884,122.6869,122.7526,11466.0
2023-08-22 10:55:00,130.78,130.98,130.77,130.79,41097.0,122.7338,122.9215,122.7244,122.7432,41097.0
2023-08-22 11:00:00,130.83,130.88,130.7,130.82,13127.0,122.7807,122.8276,122.6587,122.7713,13127.0
2023-08-22 11:05:00,130.78,130.82,130.59,130.6,15331.0,122.7338,122.7713,122.5555,122.5649,15331.0
2023-08-22 11:10:00,130.6,130.95,130.55,130.92,12393.0,122.5649,122.8933,122.518,122.8652,12393.0
2023-08-22 11:15:00,130.89,130.92,130.74,130.75,6629.0,122.837,122.8652,122.6963,122.7056,6629.0
2023-08-22 11:20:00,130.78,130.89,130.75,130.87,5296.0,122.7338,122.837,122.7056,122.8183,5296.0
2023-08-22 11:25:00,130.89,131.05,130.85,131.05,5165.0,122.837,122.9872,122.7995,122.9872,5165.0
2023-08-22 11:30:00,131.03,131.1,130.91,130.93,5873.0,122.9684,123.0341,122.8558,122.8746,5873.0
2023-08-22 11:35:00,130.9,131.02,130.81,130.91,8068.0,122.8464,122.959,122.762,122.8558,8068.0
2023-08-22 11:40:00,130.91,130.98,130.88,130.94,5290.0,122.8558,122.9215,122.8276,122.884,5290.0
2023-08-22 11:45:00,130.97,130.99,130.83,130.97,3225.0,122.9121,122.9309,122.7807,122.9121,3225.0
2023-08-22 11:50:00,131.0,131.08,130.94,131.03,7063.0,122.9403,123.0153,122.884,122.9684,7063.0
2023-08-22 11:55:00,130.98,131.12,130.97,131.12,7792.0,122.9215,123.0529,122.9121,123.0529,7792.0
2023-08-22 12:00:00,131.09,131.29,131.06,131.25,11803.0,123.0247,123.2124,122.9966,123.1749,11803.0
2023-08-22 12:05:00,131.28,131.32,131.21,131.32,5341.0,123.203,123.2406,123.1373,123.2406,5341.0
2023-08-22 12:10:00,131.34,131.34,131.14,131.15,3401.0,123.2593,123.2593,123.0717,123.081,3401.0
2023-08-22 12:15:00,131.16,131.3,131.15,131.28,7798.0,123.0904,123.2218,123.081,123.203,7798.0
2023-08-22 12:20:00,131.3,131.34,131.25,131.28,6780.0,123.2218,123.2593,123.1749,123.203,6780.0
2023-08-22 12:25:00,131.27,131.5,131.24,131.5,13092.0,123.1937,123.4095,123.1655,123.4095,13092.0
2023-08-22 12:30:00,131.51,131.54,131.26,131.29,8489.0,123.4189,123.447,123.1843,123.2124,8489.0
2023-08-22 12:35:00,131.26,131.42,131.25,131.36,12342.0,123.1843,123.3344,123.1749,123.2781,12342.0
2023-08-22 12:40:00,131.36,131.49,131.35,131.46,4749.0,123.2781,123.4001,123.2687,123.372,4749.0
2023-08-22 12:45:00,131.41,131.48,131.35,131.35,5091.0,123.325,123.3907,123.2687,123.2687,5091.0
2023-08-22 12:50:00,131.36,131.43,131.36,131.4,6414.0,123.2781,123.3438,123.2781,123.3157,6414.0
2023-08-22 12:55:00,131.38,131.41,131.19,131.19,6205.0,123.2969,123.325,123.1186,123.1186,6205.0
2023-08-22 13:00:00,131.17,131.17,130.85,130.93,5958.0,123.0998,123.0998,122.7995,122.8746,5958.0
2023-08-22 13:05:00,130.89,130.89,130.68,130.78,5235.0,122.837,122.837,122.64,122.7338,5235.0
2023-08-22 13:10:00,130.8,130.83,130.48,130.51,7944.0,122.7526,122.7807,122.4523,122.4804,7944.0
2023-08-22 13:15:00,130.53,130.53,130.22,130.22,7828.0,122.4992,122.4992,122.2083,122.2083,7828.0
2023-08-22 13:20:00,130.26,130.32,130.12,130.23,6784.0,122.2458,122.3021,122.1144,122.2176,6784.0
2023-08-22 13:25:00,130.18,130.18,129.96,130.13,9395.0,122.1707,122.1707,121.9643,122.1238,9395.0
2023-08-22 13:30:00,130.12,130.25,130.08,130.25,7288.0,122.1144,122.2364,122.0769,122.2364,7288.0
2023-08-22 13:35:00,130.28,130.29,130.12,130.15,13861.0,122.2646,122.2739,122.1144,122.1426,13861.0
2023-08-22 13:40:00,130.13,130.24,130.09,130.21,5666.0,122.1238,122.227,122.0863,122.1989,5666.0
2023-08-22 13:45:00,130.21,130.31,130.18,130.18,5379.0,122.1989,122.2927,122.1707,122.1707,5379.0
2023-08-22 13:50:00,130.1,130.18,130.03,130.03,6042.0,122.0956,122.1707,122.0299,122.0299,6042.0
2023-08-22 13:55:00,130.02,130.11,129.93,130.04,6478.0,122.0206,122.105,121.9361,122.0393,6478.0
2023-08-22 14:00:00,130.13,130.29,130.11,130.19,6886.0,122.1238,122.2739,122.105,122.1801,6886.0
2023-08-22 14:05:00,130.17,130.19,130.07,130.16,7085.0,122.1613,122.1801,122.0675,122.1519,7085.0
2023-08-22 14:10:00,130.16,130.24,130.08,130.13,3693.0,122.1519,122.227,122.0769,122.1238,3693.0
2023-08-22 14:15:00,130.19,130.19,129.94,129.97,4522.0,122.1801,122.1801,121.9455,121.9736,4522.0
2023-08-22 14:20:00,129.98,129.98,129.81,129.96,5758.0,121.983,121.983,121.8235,121.9643,5758.0
2023-08-22 14:25:00,129.91,130.14,129.86,130.14,10320.0,121.9173,122.1332,121.8704,122.1332,10320.0
2023-08-22 14:30:00,130.14,130.42,130.13,130.39,11491.0,122.1332,122.3959,122.1238,122.3678,11491.0
2023-08-22 14:35:00,130.41,130.52,130.38,130.5,25037.0,122.3866,122.4898,122.3584,122.471,25037.0
2023-08-22 14:40:00,130.5,130.5,130.17,130.22,11185.0,122.471,122.471,122.1613,122.2083,11185.0
2023-08-22 14:45:00,130.24,130.25,130.07,130.07,3962.0,122.227,122.2364,122.0675,122.0675,3962.0
2023-08-22 14:50:00,130.11,130.19,130.05,130.09,3379.0,122.105,122.1801,122.0487,122.0863,3379.0
2023-08-22 14:55:00,130.05,130.17,130.05,130.12,10867.0,122.0487,122.1613,122.0487,122.1144,10867.0
2023-08-22 15:00:00,130.14,130.37,130.14,130.34,14524.0,122.1332,122.349,122.1332,122.3209,14524.0
2023-08-22 15:05:00,130.34,130.36,130.26,130.35,5311.0,122.3209,122.3396,122.2458,122.3303,5311.0
2023-08-22 15:10:00,130.4,130.48,130.37,130.39,10744.0,122.3772,122.4523,122.349,122.3678,10744.0
2023-08-22 15:15:00,130.38,130.39,130.24,130.24,3807.0,122.3584,122.3678,122.227,122.227,3807.0
2023-08-22 15:20:00,130.25,130.35,130.17,130.18,6248.0,122.2364,122.3303,122.1613,122.1707,6248.0
2023-08-22 15:25:00,130.15,130.32,130.15,130.21,10966.0,122.1426,122.3021,122.1426,122.1989,10966.0
2023-08-22 15:30:00,130.22,130.22,129.91,129.94,11750.0,122.2083,122.2083,121.9173,121.9455,11750.0
2023-08-22 15:35:00,129.94,129.95,129.44,129.51,17717.0,121.9455,121.9549,121.4762,121.5419,17717.0
2023-08-22 15:40:00,129.49,129.55,129.38,129.42,25822.0,121.5232,121.5795,121.4199,121.4575,25822.0
2023-08-22 15:45:00,129.39,129.6,129.32,129.47,34676.0,121.4293,121.6264,121.3636,121.5044,34676.0
2023-08-22 15:50:00,129.46,129.5,129.23,129.38,52673.0,121.495,121.5326,121.2792,121.4199,52673.0
2023-08-22 15:55:00,129.37,129.48,129.17,129.24,161741.0,121.4106,121.5138,121.2229,121.2885,161741.0
2023-08-23 09:30:00,127.96,128.07,127.0,127.31,53521.0,120.0873,120.1905,119.1864,119.4773,53521.0
2023-08-23 09:35:00,127.27,127.42,126.72,127.05,23320.0,119.4398,119.5805,118.9236,119.2333,23320.0
2023-08-23 09:40:00,127.09,127.51,127.01,127.24,13675.0,119.2708,119.665,119.1957,119.4116,13675.0
2023-08-23 09:45:00,127.26,127.42,127.0,127.13,18690.0,119.4304,119.5805,119.1864,119.3084,18690.0
2023-08-23 09:50:00,127.14,127.24,126.87,127.05,13450.0,119.3178,119.4116,119.0644,119.2333,13450.0
2023-08-23 09:55:00,127.04,127.48,127.0,127.42,8521.0,119.2239,119.6368,119.1864,119.5805,8521.0
2023-08-23 10:00:00,127.43,127.78,127.37,127.78,14348.0,119.5899,119.9184,119.5336,119.9184,14348.0
2023-08-23 10:05:00,127.82,127.95,127.67,127.81,28220.0,119.9559,120.0779,119.8151,119.9465,28220.0
2023-08-23 10:10:00,127.88,127.93,127.63,127.77,12962.0,120.0122,120.0591,119.7776,119.909,12962.0
2023-08-23 10:15:00,127.86,127.87,127.51,127.56,13637.0,119.9935,120.0028,119.665,119.7119,13637.0
2023-08-23 10:20:00,127.53,127.64,127.37,127.62,9207.0,119.6838,119.787,119.5336,119.7682,9207.0
2023-08-23 10:25:00,127.56,127.59,127.3,127.35,8031.0,119.7119,119.7401,119.4679,119.5148,8031.0
2023-08-23 10:30:00,127.41,127.65,127.41,127.56,8263.0,119.5711,119.7964,119.5711,119.7119,8263.0
2023-08-23 10:35:00,127.51,127.51,127.31,127.41,5112.0,119.665,119.665,119.4773,119.5711,5112.0
2023-08-23 10:40:00,127.45,127.78,127.35,127.75,3145.0,119.6087,119.9184,119.5148,119.8902,3145.0
2023-08-23 10:45:00,127.8,127.85,127.63,127.79,7722.0,119.9371,119.9841,119.7776,119.9278,7722.0
2023-08-23 10:50:00,127.73,127.83,127.6,127.78,10222.0,119.8715,119.9653,119.7494,119.9184,10222.0
2023-08-23 10:55:00,127.76,128.2,127.75,128.14,10101.0,119.8996,120.3125,119.8902,120.2562,10101.0
2023-08-23 11:00:00,128.2,128.29,128.13,128.24,7431.0,120.3125,120.397,120.2468,120.3501,7431.0
2023-08-23 11:05:00,128.25,128.31,128.14,128.16,5477.0,120.3595,120.4158,120.2562,120.275,5477.0
2023-08-23 11:10:00,128.16,128.3,128.06,128.22,6016.0,120.275,120.4064,120.1811,120.3313,6016.0
2023-08-23 11:15:00,128.28,128.32,128.16,128.24,6044.0,120.3876,120.4252,120.275,120.3501,6044.0
2023-08-23 11:20:00,128.26,128.31,128.13,128.14,6146.0,120.3688,120.4158,120.2468,120.2562,6146.0
2023-08-23 11:25:00,128.15,128.25,128.11,128.19,7465.0,120.2656,120.3595,120.2281,120.3031,7465.0
2023-08-23 11:30:00,128.22,128.43,128.22,128.35,10222.0,120.3313,120.5284,120.3313,120.4533,10222.0
2023-08-23 11:35:00,128.43,128.57,128.33,128.55,12115.0,120.5284,120.6598,120.4345,120.641,12115.0
2023-08-23 11:40:00,128.51,128.6,128.29,128.43,13271.0,120.6035,120.6879,120.397,120.5284,13271.0
2023-08-23 11:45:00,128.46,128.48,128.26,128.36,14093.0,120.5565,120.5753,120.3688,120.4627,14093.0
2023-08-23 11:50:00,128.38,128.43,128.27,128.39,5160.0,120.4815,120.5284,120.3782,120.4908,5160.0
2023-08-23 11:55:00,128.39,128.39,128.19,128.22,6962.0,120.4908,120.4908,120.3031,120.3313,6962.0
2023-08-23 12:00:00,128.2,128.32,128.09,128.19,9430.0,120.3125,120.4252,120.2093,120.3031,9430.0
2023-08-23 12:05:00,128.2,128.31,128.1,128.3,11369.0,120.3125,120.4158,120.2187,120.4064,11369.0
2023-08-23 12:10:00,128.31,128.33,128.16,128.25,6073.0,120.4158,120.4345,120.275,120.3595,6073.0
2023-08-23 12:15:00,128.26,128.33,128.19,128.27,5967.0,120.3688,120.4345,120.3031,120.3782,5967.0
2023-08-23 12:20:00,128.26,128.35,128.16,128.16,6134.0,120.3688,120.4533,120.275,120.275,6134.0
2023-08-23 12:25:00,128.13,128.43,128.12,128.35,4314.0,120.2468,120.5284,120.2375,120.4533,4314.0
2023-08-23 12:30:00,128.38,128.56,128.34,128.53,6377.0,120.4815,120.6504,120.4439,120.6222,6377.0
2023-08-23 12:35:00,128.54,128.66,128.44,128.54,7966.0,120.6316,120.7442,120.5378,120.6316,7966.0
2023-08-23 12:40:00,128.56,128.72,128.56,128.72,1201.0,120.6504,120.8005,120.6504,120.8005,1201.0
2023-08-23 12:45:00,128.71,128.79,128.56,128.57,16289.0,120.7912,120.8662,120.6504,120.6598,16289.0
2023-08-23 12:50:00,128.59,128.65,128.54,128.58,8158.0,120.6785,120.7348,120.6316,120.6692,8158.0
2023-08-23 12:55:00,128.57,128.59,128.44,128.52,5490.0,120.6598,120.6785,120.5378,120.6128,5490.0
2023-08-23 13:00:00,128.51,128.62,128.47,128.56,2993.0,120.6035,120.7067,120.5659,120.6504,2993.0
2023-08-23 13:05:00,128.6,128.64,128.49,128.55,16964.0,120.6879,120.7255,120.5847,120.641,16964.0
2023-08-23 13:10:00,128.56,128.58,128.49,128.53,5072.0,120.6504,120.6692,120.5847,120.6222,5072.0
2023-08-23 13:15:00,128.54,128.7,128.54,128.69,3509.0,120.6316,120.7818,120.6316,120.7724,3509.0
2023-08-23 13:20:00,128.73,128.74,128.65,128.72,5748.0,120.8099,120.8193,120.7348,120.8005,5748.0
2023-08-23 13:25:00,128.77,128.8,128.74,128.79,4469.0,120.8475,120.8756,120.8193,120.8662,4469.0
2023-08-23 13:30:00,128.83,128.89,128.8,128.82,6638.0,120.9038,120.9601,120.8756,120.8944,6638.0
2023-08-23 13:35:00,128.82,128.89,128.75,128.8,4554.0,120.8944,120.9601,120.8287,120.8756,4554.0
2023-08-23 13:40:00,128.81,128.83,128.72,128.76,5745.0,120.885,120.9038,120.8005,120.8381,5745.0
2023-08-23 13:45:00,128.75,128.83,128.72,128.76,4591.0,120.8287,120.9038,120.8005,120.8381,4591.0
2023-08-23 13:50:00,128.73,128.83,128.58,128.58,5723.0,120.8099,120.9038,120.6692,120.6692,5723.0
2023-08-23 13:55:00,128.58,128.66,128.2,128.55,41588.0,120.6692,120.7442,120.3125,120.641,41588.0
2023-08-23 14:00:00,128.53,128.6,128.41,128.56,10948.0,120.6222,120.6879,120.5096,120.6504,10948.0
2023-08-23 14:05:00,128.59,128.78,128.58,128.78,5632.0,120.6785,120.8569,120.6692,120.8569,5632.0
2023-08-23 14:10:00,128.81,128.83,128.59,128.61,3318.0,120.885,120.9038,120.6785,120.6973,3318.0
2023-08-23 14:15:00,128.63,128.67,128.46,128.48,6423.0,120.7161,120.7536,120.5565,120.5753,6423.0
2023-08-23 14:20:00,128.45,128.46,128.34,128.45,5348.0,120.5472,120.5565,120.4439,120.5472,5348.0
2023-08-23 14:25:00,128.43,128.5,128.41,128.49,9766.0,120.5284,120.5941,120.5096,120.5847,9766.0
2023-08-23 14:30:00,128.48,128.53,128.38,128.53,7055.0,120.5753,120.6222,120.4815,120.6222,7055.0
2023-08-23 14:35:00,128.55,128.55,128.38,128.47,4687.0,120.641,120.641,120.4815,120.5659,4687.0
2023-08-23 14:40:00,128.46,128.46,128.27,128.28,16029.0,120.5565,120.5565,120.3782,120.3876,16029.0
2023-08-23 14:45:00,128.27,128.41,128.19,128.38,2923.0,120.3782,120.5096,120.3031,120.4815,2923.0
2023-08-23 14:50:00,128.38,128.45,128.34,128.35,9153.0,120.4815,120.5472,120.4439,120.4533,9153.0
2023-08-23 14:55:00,128.37,128.37,128.23,128.27,5784.0,120.4721,120.4721,120.3407,120.3782,5784.0
2023-08-23 15:00:00,128.25,128.31,128.17,128.29,7131.0,120.3595,120.4158,120.2844,120.397,7131.0
2023-08-23 15:05:00,128.3,128.32,128.25,128.26,3262.0,120.4064,120.4252,120.3595,120.3688,3262.0
2023-08-23 15:10:00,128.25,128.26,128.17,128.22,7775.0,120.3595,120.3688,120.2844,120.3313,7775.0
2023-08-23 15:15:00,128.23,128.27,128.21,128.21,5829.0,120.3407,120.3782,120.3219,120.3219,5829.0
2023-08-23 15:20:00,128.22,128.23,128.12,128.16,7516.0,120.3313,120.3407,120.2375,120.275,7516.0
2023-08-23 15:25:00,128.15,128.33,128.15,128.31,8069.0,120.2656,120.4345,120.2656,120.4158,8069.0
2023-08-23 15:30:00,128.31,128.41,128.28,128.41,24919.0,120.4158,120.5096,120.3876,120.5096,24919.0
2023-08-23 15:35:00,128.43,128.45,128.31,128.45,10170.0,120.5284,120.5472,120.4158,120.5472,10170.0
2023-08-23 15:40:00,128.45,128.61,128.45,128.61,11025.0,120.5472,120.6973,120.5472,120.6973,11025.0
2023-08-23 15:45:00,128.62,128.73,128.6,128.63,21667.0,120.7067,120.8099,120.6879,120.7161,21667.0
2023-08-23 15:50:00,128.65,128.77,128.55,128.72,42943.0,120.7348,120.8475,120.641,120.8005,42943.0
2023-08-23 15:55:00,128.73,128.93,128.67,128.92,85176.0,120.8099,120.9976,120.7536,120.9882,85176.0
2023-08-24 09:30:00,127.45,128.22,127.31,127.49,49359.0,119.6087,120.3313,119.4773,119.6462,49359.0
2023-08-24 09:35:00,127.44,127.78,127.34,127.62,11849.0,119.5993,119.9184,119.5054,119.7682,11849.0
2023-08-24 09:40:00,127.48,127.7,127.11,127.15,8011.0,119.6368,119.8433,119.2896,119.3271,8011.0
2023-08-24 09:45:00,127.15,127.64,127.05,127.55,12358.0,119.3271,119.787,119.2333,119.7025,12358.0
2023-08-24 09:50:00,127.48,128.05,127.42,127.91,9073.0,119.6368,120.1718,119.5805,120.0404,9073.0
2023-08-24 09:55:00,127.97,128.56,127.92,128.45,10474.0,120.0967,120.6504,120.0498,120.5472,10474.0
2023-08-24 10:00:00,128.47,128.65,128.21,128.24,21571.0,120.5659,120.7348,120.3219,120.3501,21571.0
2023-08-24 10:05:00,128.31,128.56,128.25,128.52,9059.0,120.4158,120.6504,120.3595,120.6128,9059.0
2023-08-24 10:10:00,128.38,128.5,128.24,128.39,4595.0,120.4815,120.5941,120.3501,120.4908,4595.0
2023-08-24 10:15:00,128.4,128.54,128.19,128.54,25804.0,120.5002,120.6316,120.3031,120.6316,25804.0
2023-08-24 10:20:00,128.52,128.76,128.52,128.6,4792.0,120.6128,120.8381,120.6128,120.6879,4792.0
2023-08-24 10:25:00,128.6,128.63,128.47,128.52,8180.0,120.6879,120.7161,120.5659,120.6128,8180.0
2023-08-24 10:30:00,128.58,128.63,128.32,128.47,4812.0,120.6692,120.7161,120.4252,120.5659,4812.0
2023-08-24 10:35:00,128.52,128.76,128.42,128.72,4487.0,120.6128,120.8381,120.519,120.8005,4487.0
2023-08-24 10:40:00,128.74,128.84,128.46,128.46,5098.0,120.8193,120.9132,120.5565,120.5565,5098.0
2023-08-24 10:45:00,128.46,128.55,128.25,128.25,3943.0,120.5565,120.641,120.3595,120.3595,3943.0
2023-08-24 10:50:00,128.26,128.33,128.1,128.28,7711.0,120.3688,120.4345,120.2187,120.3876,7711.0
2023-08-24 10:55:00,128.27,128.29,128.13,128.16,12967.0,120.3782,120.397,120.2468,120.275,12967.0
2023-08-24 11:00:00,128.16,128.16,127.89,127.99,7111.0,120.275,120.275,120.0216,120.1155,7111.0
2023-08-24 11:05:00,128.04,128.04,127.75,127.91,4427.0,120.1624,120.1624,119.8902,120.0404,4427.0
2023-08-24 11:10:00,127.93,127.99,127.81,127.81,2980.0,120.0591,120.1155,119.9465,119.9465,2980.0
2023-08-24 11:15:00,127.79,127.89,127.74,127.76,4096.0,119.9278,120.0216,119.8808,119.8996,4096.0
2023-08-24 11:20:00,127.78,128.24,127.78,128.07,9281.0,119.9184,120.3501,119.9184,120.1905,9281.0
2023-08-24 11:25:00,128.1,128.27,128.03,128.27,5218.0,120.2187,120.3782,120.153,120.3782,5218.0
2023-08-24 11:30:00,128.23,128.23,128.07,128.16,5498.0,120.3407,120.3407,120.1905,120.275,5498.0
2023-08-24 11:35:00,128.13,128.32,128.09,128.28,3842.0,120.2468,120.4252,120.2093,120.3876,3842.0
2023-08-24 11:40:00,128.33,128.42,128.3,128.3,7665.0,120.4345,120.519,120.4064,120.4064,7665.0
2023-08-24 11:45:00,128.24,128.35,128.19,128.35,4755.0,120.3501,120.4533,120.3031,120.4533,4755.0
2023-08-24 11:50:00,128.31,128.37,128.17,128.17,2936.0,120.4158,120.4721,120.2844,120.2844,2936.0
2023-08-24 11:55:00,128.18,128.3,128.12,128.16,3766.0,120.2938,120.4064,120.2375,120.275,3766.0
2023-08-24 12:00:00,128.21,128.39,128.21,128.35,5449.0,120.3219,120.4908,120.3219,120.4533,5449.0
2023-08-24 12:05:00,128.34,128.5,128.24,128.46,4254.0,120.4439,120.5941,120.3501,120.5565,4254.0
2023-08-24 12:10:00,128.43,128.63,128.39,128.6,4282.0,120.5284,120.7161,120.4908,120.6879,4282.0
2023-08-24 12:15:00,128.63,128.71,128.56,128.61,3699.0,120.7161,120.7912,120.6504,120.6973,3699.0
2023-08-24 12:20:00,128.71,128.84,128.7,128.83,2067.0,120.7912,120.9132,120.7818,120.9038,2067.0
2023-08-24 12:25:00,128.8,128.84,128.74,128.75,2573.0,120.8756,120.9132,120.8193,120.8287,2573.0
2023-08-24 12:30:00,128.77,128.86,128.76,128.78,5559.0,120.8475,120.9319,120.8381,120.8569,5559.0
2023-08-24 12:35:00,128.79,128.79,128.7,128.72,7698.0,120.8662,120.8662,120.7818,120.8005,7698.0
2023-08-24 12:40:00,128.75,128.85,128.71,128.8,5713.0,120.8287,120.9225,120.7912,120.8756,5713.0
2023-08-24 12:45:00,128.79,128.79,128.65,128.66,3116.0,120.8662,120.8662,120.7348,120.7442,3116.0
2023-08-24 12:50:00,128.69,128.72,128.59,128.59,2785.0,120.7724,120.8005,120.6785,120.6785,2785.0
2023-08-24 12:55:00,128.67,128.68,128.43,128.43,2001.0,120.7536,120.763,120.5284,120.5284,2001.0
2023-08-24 13:00:00,128.42,128.46,128.3,128.35,4146.0,120.519,120.5565,120.4064,120.4533,4146.0
2023-08-24 13:05:00,128.32,128.4,128.24,128.4,2661.0,120.4252,120.5002,120.3501,120.5002,2661.0
2023-08-24 13:10:00,128.4,128.42,128.32,128.33,1979.0,120.5002,120.519,120.4252,120.4345,1979.0
2023-08-24 13:15:00,128.35,128.36,128.16,128.16,3658.0,120.4533,120.4627,120.275,120.275,3658.0
2023-08-24 13:20:00,128.15,128.15,128.0,128.05,6801.0,120.2656,120.2656,120.1248,120.1718,6801.0
2023-08-24 13:25:00,127.97,127.99,127.75,127.75,13267.0,120.0967,120.1155,119.8902,119.8902,13267.0
2023-08-24 13:30:00,127.73,128.04,127.7,127.97,9063.0,119.8715,120.1624,119.8433,120.0967,9063.0
2023-08-24 13:35:00,127.94,128.0,127.85,127.89,4448.0,120.0685,120.1248,119.9841,120.0216,4448.0
2023-08-24 13:40:00,127.93,127.97,127.88,127.88,3087.0,120.0591,120.0967,120.0122,120.0122,3087.0
2023-08-24 13:45:00,127.84,127.91,127.77,127.82,12582.0,119.9747,120.0404,119.909,119.9559,12582.0
2023-08-24 13:50:00,127.8,127.82,127.66,127.67,5419.0,119.9371,119.9559,119.8058,119.8151,5419.0
2023-08-24 13:55:00,127.71,127.73,127.58,127.69,8187.0,119.8527,119.8715,119.7307,119.8339,8187.0
2023-08-24 14:00:00,127.73,127.85,127.73,127.77,4938.0,119.8715,119.9841,119.8715,119.909,4938.0
2023-08-24 14:05:00,127.71,127.77,127.59,127.77,5654.0,119.8527,119.909,119.7401,119.909,5654.0
2023-08-24 14:10:00,127.74,127.85,127.7,127.81,7358.0,119.8808,119.9841,119.8433,119.9465,7358.0
2023-08-24 14:15:00,127.8,127.8,127.56,127.6,7459.0,119.9371,119.9371,119.7119,119.7494,7459.0
2023-08-24 14:20:00,127.56,127.64,127.51,127.58,25793.0,119.7119,119.787,119.665,119.7307,25793.0
2023-08-24 14:25:00,127.58,127.61,127.42,127.5,36081.0,119.7307,119.7588,119.5805,119.6556,36081.0
2023-08-24 14:30:00,127.51,127.57,127.46,127.46,19569.0,119.665,119.7213,119.6181,119.6181,19569.0
2023-08-24 14:35:00,127.45,127.45,127.27,127.33,18350.0,119.6087,119.6087,119.4398,119.4961,18350.0
2023-08-24 14:40:00,127.29,127.36,127.24,127.34,17983.0,119.4585,119.5242,119.4116,119.5054,17983.0
2023-08-24 14:45:00,127.34,127.49,127.28,127.43,26784.0,119.5054,119.6462,119.4491,119.5899,26784.0
2023-08-24 14:50:00,127.44,127.44,127.31,127.31,24553.0,119.5993,119.5993,119.4773,119.4773,24553.0
2023-08-24 14:55:00,127.29,127.41,127.16,127.33,92871.0,119.4585,119.5711,119.3365,119.4961,92871.0
2023-08-24 15:00:00,127.3,127.3,126.97,126.97,23939.0,119.4679,119.4679,119.1582,119.1582,23939.0
2023-08-24 15:05:00,126.98,127.12,126.9,126.9,24130.0,119.1676,119.299,119.0925,119.0925,24130.0
2023-08-24 15:10:00,126.89,126.99,126.89,126.94,31427.0,119.0831,119.177,119.0831,119.1301,31427.0
2023-08-24 15:15:00,126.95,126.99,126.79,126.79,25334.0,119.1394,119.177,118.9893,118.9893,25334.0
2023-08-24 15:20:00,126.78,126.93,126.43,126.45,50101.0,118.9799,119.1207,118.6514,118.6702,50101.0
2023-08-24 15:25:00,126.45,126.5,126.24,126.41,57084.0,118.6702,118.7171,118.4731,118.6327,57084.0
2023-08-24 15:30:00,126.45,126.67,126.38,126.63,53544.0,118.6702,118.8767,118.6045,118.8391,53544.0
2023-08-24 15:35:00,126.64,126.68,126.05,126.05,84493.0,118.8485,118.8861,118.2948,118.2948,84493.0
2023-08-24 15:40:00,126.06,126.16,125.91,125.96,37737.0,118.3042,118.398,118.1634,118.2103,37737.0
2023-08-24 15:45:00,125.96,125.96,125.74,125.91,54584.0,118.2103,118.2103,118.0039,118.1634,54584.0
2023-08-24 15:50:00,125.9,125.97,125.37,125.52,109771.0,118.154,118.2197,117.6566,117.7974,109771.0
2023-08-24 15:55:00,125.52,125.8,125.38,125.68,249361.0,117.7974,118.0602,117.666,117.9476,249361.0
2023-08-25 09:30:00,126.41,126.68,125.55,125.55,50035.0,118.6327,118.8861,117.8256,117.8256,50035.0
2023-08-25 09:35:00,125.48,126.25,125.45,126.24,44349.0,117.7599,118.4825,117.7317,118.4731,44349.0
2023-08-25 09:40:00,126.2,126.28,125.72,125.96,19912.0,118.4356,118.5107,117.9851,118.2103,19912.0
2023-08-25 09:45:00,125.98,126.28,125.98,126.19,27230.0,118.2291,118.5107,118.2291,118.4262,27230.0
2023-08-25 09:50:00,126.18,126.3,125.77,125.85,21905.0,118.4168,118.5294,118.032,118.1071,21905.0
2023-08-25 09:55:00,125.85,126.22,125.66,126.14,18143.0,118.1071,118.4544,117.9288,118.3793,18143.0
2023-08-25 10:00:00,126.25,126.25,125.72,126.09,25406.0,118.4825,118.4825,117.9851,118.3324,25406.0
2023-08-25 10:05:00,126.07,126.26,125.56,125.6,12481.0,118.3136,118.4919,117.835,117.8725,12481.0
2023-08-25 10:10:00,125.63,126.13,125.52,126.0,12170.0,117.9007,118.3699,117.7974,118.2479,12170.0
2023-08-25 10:15:00,126.05,126.5,125.82,125.82,10714.0,118.2948,118.7171,118.079,118.079,10714.0
2023-08-25 10:20:00,125.79,125.81,125.48,125.5,8007.0,118.0508,118.0696,117.7599,117.7787,8007.0
2023-08-25 10:25:00,125.48,125.61,125.33,125.5,10150.0,117.7599,117.8819,117.6191,117.7787,10150.0
2023-08-25 10:30:00,125.49,125.49,125.18,125.26,10455.0,117.7693,117.7693,117.4783,117.5534,10455.0
2023-08-25 10:35:00,125.3,125.52,125.2,125.38,16532.0,117.591,117.7974,117.4971,117.666,16532.0
2023-08-25 10:40:00,125.42,125.62,125.18,125.23,24550.0,117.7036,117.8913,117.4783,117.5253,24550.0
2023-08-25 10:45:00,125.16,125.18,124.95,125.12,22803.0,117.4596,117.4783,117.2625,117.422,22803.0
2023-08-25 10:50:00,125.15,125.38,125.15,125.32,18466.0,117.4502,117.666,117.4502,117.6097,18466.0
2023-08-25 10:55:00,125.31,125.43,125.16,125.3,38318.0,117.6003,117.713,117.4596,117.591,38318.0
2023-08-25 11:00:00,125.33,125.61,125.33,125.6,10069.0,117.6191,117.8819,117.6191,117.8725,10069.0
2023-08-25 11:05:00,125.61,126.06,125.55,126.01,20313.0,117.8819,118.3042,117.8256,118.2573,20313.0
2023-08-25 11:10:00,126.01,126.25,126.01,126.06,15084.0,118.2573,118.4825,118.2573,118.3042,15084.0
2023-08-25 11:15:00,126.05,126.16,125.89,126.07,12193.0,118.2948,118.398,118.1447,118.3136,12193.0
2023-08-25 11:20:00,126.07,126.16,125.96,126.16,10432.0,118.3136,118.398,118.2103,118.398,10432.0
2023-08-25 11:25:00,126.18,126.54,126.18,126.45,32716.0,118.4168,118.7547,118.4168,118.6702,32716.0
2023-08-25 11:30:00,126.44,126.46,126.22,126.33,63227.0,118.6608,118.6796,118.4544,118.5576,63227.0
2023-08-25 11:35:00,126.36,126.63,126.36,126.58,10319.0,118.5857,118.8391,118.5857,118.7922,10319.0
2023-08-25 11:40:00,126.57,126.71,126.47,126.68,10457.0,118.7828,118.9142,118.689,118.8861,10457.0
2023-08-25 11:45:00,126.69,126.7,126.48,126.6,5955.0,118.8954,118.9048,118.6984,118.811,5955.0
2023-08-25 11:50:00,126.61,126.78,126.38,126.71,22756.0,118.8204,118.9799,118.6045,118.9142,22756.0
2023-08-25 11:55:00,126.69,126.9,126.59,126.87,5487.0,118.8954,119.0925,118.8016,119.0644,5487.0
2023-08-25 12:00:00,126.89,126.96,126.75,126.82,6711.0,119.0831,119.1488,118.9517,119.0174,6711.0
2023-08-25 12:05:00,126.82,126.99,126.72,126.9,4732.0,119.0174,119.177,118.9236,119.0925,4732.0
2023-08-25 12:10:00,126.89,127.19,126.86,127.19,5878.0,119.0831,119.3647,119.055,119.3647,5878.0
2023-08-25 12:15:00,127.22,127.35,127.12,127.12,10347.0,119.3928,119.5148,119.299,119.299,10347.0
2023-08-25 12:20:00,127.13,127.39,127.12,127.32,5325.0,119.3084,119.5524,119.299,119.4867,5325.0
2023-08-25 12:25:00,127.28,127.61,127.27,127.58,12392.0,119.4491,119.7588,119.4398,119.7307,12392.0
2023-08-25 12:30:00,127.56,127.62,127.52,127.55,17088.0,119.7119,119.7682,119.6744,119.7025,17088.0
2023-08-25 12:35:00,127.54,127.57,127.44,127.5,20716.0,119.6931,119.7213,119.5993,119.6556,20716.0
2023-08-25 12:40:00,127.5,127.54,127.35,127.43,33427.0,119.6556,119.6931,119.5148,119.5899,33427.0
2023-08-25 12:45:00,127.43,127.59,127.36,127.58,21962.0,119.5899,119.7401,119.5242,119.7307,21962.0
2023-08-25 12:50:00,127.56,127.56,127.37,127.38,6308.0,119.7119,119.7119,119.5336,119.543,6308.0
2023-08-25 12:55:00,127.39,127.48,127.24,127.48,5999.0,119.5524,119.6368,119.4116,119.6368,5999.0
2023-08-25 13:00:00,127.5,127.58,127.39,127.39,7792.0,119.6556,119.7307,119.5524,119.5524,7792.0
2023-08-25 13:05:00,127.38,127.42,127.24,127.24,8022.0,119.543,119.5805,119.4116,119.4116,8022.0
2023-08-25 13:10:00,127.18,127.19,127.1,127.18,11831.0,119.3553,119.3647,119.2802,119.3553,11831.0
2023-08-25 13:15:00,127.14,127.15,126.69,126.69,4590.0,119.3178,119.3271,118.8954,118.8954,4590.0
2023-08-25 13:20:00,126.7,126.7,126.29,126.31,26896.0,118.9048,118.9048,118.52,118.5388,26896.0
2023-08-25 13:25:00,126.32,126.32,126.08,126.31,8760.0,118.5482,118.5482,118.323,118.5388,8760.0
2023-08-25 13:30:00,126.28,126.29,125.86,125.96,9018.0,118.5107,118.52,118.1165,118.2103,9018.0
2023-08-25 13:35:00,125.95,126.01,125.89,126.0,6658.0,118.201,118.2573,118.1447,118.2479,6658.0
2023-08-25 13:40:00,126.01,126.14,125.94,126.12,7199.0,118.2573,118.3793,118.1916,118.3605,7199.0
2023-08-25 13:45:00,126.09,126.14,125.87,126.14,7614.0,118.3324,118.3793,118.1259,118.3793,7614.0
2023-08-25 13:50:00,126.12,126.32,126.1,126.28,8759.0,118.3605,118.5482,118.3417,118.5107,8759.0
2023-08-25 13:55:00,126.28,126.5,126.23,126.5,10688.0,118.5107,118.7171,118.4637,118.7171,10688.0
2023-08-25 14:00:00,126.48,126.62,126.45,126.6,7844.0,118.6984,118.8297,118.6702,118.811,7844.0
2023-08-25 14:05:00,126.6,126.72,126.52,126.58,7838.0,118.811,118.9236,118.7359,118.7922,7838.0
2023-08-25 14:10:00,126.62,126.8,126.55,126.77,6185.0,118.8297,118.9987,118.7641,118.9705,6185.0
2023-08-25 14:15:00,126.78,126.95,126.61,126.91,7718.0,118.9799,119.1394,118.8204,119.1019,7718.0
2023-08-25 14:20:00,126.94,127.09,126.9,127.01,7017.0,119.1301,119.2708,119.0925,119.1957,7017.0
2023-08-25 14:25:00,127.01,127.17,127.01,127.08,7749.0,119.1957,119.3459,119.1957,119.2614,7749.0
2023-08-25 14:30:00,127.13,127.23,127.06,127.19,9708.0,119.3084,119.4022,119.2427,119.3647,9708.0
2023-08-25 14:35:00,127.21,127.26,127.09,127.13,8076.0,119.3834,119.4304,119.2708,119.3084,8076.0
2023-08-25 14:40:00,127.09,127.19,126.97,126.97,6189.0,119.2708,119.3647,119.1582,119.1582,6189.0
2023-08-25 14:45:00,126.99,127.09,126.9,127.04,4526.0,119.177,119.2708,119.0925,119.2239,4526.0
2023-08-25 14:50:00,127.04,127.17,127.03,127.09,6058.0,119.2239,119.3459,119.2145,119.2708,6058.0
2023-08-25 14:55:00,127.11,127.17,127.09,127.15,7057.0,119.2896,119.3459,119.2708,119.3271,7057.0
2023-08-25 15:00:00,127.21,127.28,126.92,127.08,15220.0,119.3834,119.4491,119.1113,119.2614,15220.0
2023-08-25 15:05:00,127.1,127.17,126.95,127.14,23851.0,119.2802,119.3459,119.1394,119.3178,23851.0
2023-08-25 15:10:00,127.17,127.24,126.99,127.05,9961.0,119.3459,119.4116,119.177,119.2333,9961.0
2023-08-25 15:15:00,127.07,127.17,127.03,127.13,10629.0,119.2521,119.3459,119.2145,119.3084,10629.0
2023-08-25 15:20:00,127.15,127.35,127.15,127.35,13231.0,119.3271,119.5148,119.3271,119.5148,13231.0
2023-08-25 15:25:00,127.34,127.36,127.12,127.14,19577.0,119.5054,119.5242,119.299,119.3178,19577.0
2023-08-25 15:30:00,127.15,127.21,127.09,127.21,20466.0,119.3271,119.3834,119.2708,119.3834,20466.0
2023-08-25 15:35:00,127.21,127.26,127.04,127.1,22316.0,119.3834,119.4304,119.2239,119.2802,22316.0
2023-08-25 15:40:00,127.1,127.14,127.02,127.04,25570.0,119.2802,119.3178,119.2051,119.2239,25570.0
2023-08-25 15:45:00,127.07,127.23,126.93,126.94,24342.0,119.2521,119.4022,119.1207,119.1301,24342.0
2023-08-25 15:50:00,126.91,126.94,126.77,126.83,52900.0,119.1019,119.1301,118.9705,119.0268,52900.0
2023-08-25 15:55:00,126.85,127.11,126.85,127.03,159764.0,119.0456,119.2896,119.0456,119.2145,159764.0
2023-08-28 09:30:00,127.71,127.84,127.33,127.49,27094.0,119.8527,119.9747,119.4961,119.6462,27094.0
2023-08-28 09:35:00,127.44,128.22,127.43,128.22,9043.0,119.5993,120.3313,119.5899,120.3313,9043.0
2023-08-28 09:40:00,128.22,128.58,128.22,128.53,22240.0,120.3313,120.6692,120.3313,120.6222,22240.0
2023-08-28 09:45:00,128.53,128.68,128.33,128.4,23982.0,120.6222,120.763,120.4345,120.5002,23982.0
2023-08-28 09:50:00,128.35,128.64,128.32,128.59,8226.0,120.4533,120.7255,120.4252,120.6785,8226.0
2023-08-28 09:55:00,128.57,128.77,128.56,128.71,3812.0,120.6598,120.8475,120.6504,120.7912,3812.0
2023-08-28 10:00:00,128.71,128.76,128.45,128.47,6136.0,120.7912,120.8381,120.5472,120.5659,6136.0
2023-08-28 10:05:00,128.48,128.6,128.37,128.47,3788.0,120.5753,120.6879,120.4721,120.5659,3788.0
2023-08-28 10:10:00,128.46,128.51,128.19,128.37,3098.0,120.5565,120.6035,120.3031,120.4721,3098.0
2023-08-28 10:15:00,128.37,128.42,128.15,128.33,3641.0,120.4721,120.519,120.2656,120.4345,3641.0
2023-08-28 10:20:00,128.33,128.48,128.32,128.43,5777.0,120.4345,120.5753,120.4252,120.5284,5777.0
2023-08-28 10:25:00,128.48,128.5,128.35,128.5,4450.0,120.5753,120.5941,120.4533,120.5941,4450.0
2023-08-28 10:30:00,128.48,128.69,128.4,128.6,13327.0,120.5753,120.7724,120.5002,120.6879,13327.0
2023-08-28 10:35:00,128.61,128.77,128.61,128.72,3446.0,120.6973,120.8475,120.6973,120.8005,3446.0
2023-08-28 10:40:00,128.68,128.79,128.67,128.78,3936.0,120.763,120.8662,120.7536,120.8569,3936.0
2023-08-28 10:45:00,128.73,128.89,128.61,128.77,9760.0,120.8099,120.9601,120.6973,120.8475,9760.0
2023-08-28 10:50:00,128.73,128.77,128.49,128.49,4329.0,120.8099,120.8475,120.5847,120.5847,4329.0
2023-08-28 10:55:00,128.4,128.54,128.28,128.5,2640.0,120.5002,120.6316,120.3876,120.5941,2640.0
2023-08-28 11:00:00,128.58,128.59,128.26,128.27,2844.0,120.6692,120.6785,120.3688,120.3782,2844.0
2023-08-28 11:05:00,128.2,128.31,128.14,128.16,8159.0,120.3125,120.4158,120.2562,120.275,8159.0
2023-08-28 11:10:00,128.15,128.2,128.02,128.09,9892.0,120.2656,120.3125,120.1436,120.2093,9892.0
2023-08-28 11:15:00,128.12,128.16,127.67,127.67,10300.0,120.2375,120.275,119.8151,119.8151,10300.0
2023-08-28 11:20:00,127.67,127.81,127.62,127.73,8451.0,119.8151,119.9465,119.7682,119.8715,8451.0
2023-08-28 11:25:00,127.71,127.86,127.66,127.76,8950.0,119.8527,119.9935,119.8058,119.8996,8950.0
2023-08-28 11:30:00,127.84,128.01,127.84,127.93,20562.0,119.9747,120.1342,119.9747,120.0591,20562.0
2023-08-28 11:35:00,127.95,128.07,127.95,128.0,4006.0,120.0779,120.1905,120.0779,120.1248,4006.0
2023-08-28 11:40:00,128.0,128.01,127.63,127.7,9380.0,120.1248,120.1342,119.7776,119.8433,9380.0
2023-08-28 11:45:00,127.69,127.69,127.59,127.62,2078.0,119.8339,119.8339,119.7401,119.7682,2078.0
2023-08-28 11:50:00,127.68,127.94,127.54,127.91,4667.0,119.8245,120.0685,119.6931,120.0404,4667.0
2023-08-28 11:55:00,127.95,128.05,127.88,127.95,4127.0,120.0779,120.1718,120.0122,120.0779,4127.0
2023-08-28 12:00:00,127.89,127.89,127.76,127.82,1823.0,120.0216,120.0216,119.8996,119.9559,1823.0
2023-08-28 12:05:00,127.89,127.89,127.76,127.76,3422.0,120.0216,120.0216,119.8996,119.8996,3422.0
2023-08-28 12:10:00,127.77,127.9,127.77,127.88,1737.0,119.909,120.031,119.909,120.0122,1737.0
2023-08-28 12:15:00,127.83,127.89,127.66,127.66,4470.0,119.9653,120.0216,119.8058,119.8058,4470.0
2023-08-28 12:20:00,127.67,127.67,127.55,127.6,3361.0,119.8151,119.8151,119.7025,119.7494,3361.0
2023-08-28 12:25:00,127.57,127.75,127.54,127.72,3981.0,119.7213,119.8902,119.6931,119.8621,3981.0
2023-08-28 12:30:00,127.73,127.75,127.61,127.62,3091.0,119.8715,119.8902,119.7588,119.7682,3091.0
2023-08-28 12:35:00,127.68,127.71,127.62,127.71,2471.0,119.8245,119.8527,119.7682,119.8527,2471.0
2023-08-28 12:40:00,127.66,127.78,127.6,127.7,6536.0,119.8058,119.9184,119.7494,119.8433,6536.0
2023-08-28 12:45:00,127.71,127.77,127.67,127.74,2017.0,119.8527,119.909,119.8151,119.8808,2017.0
2023-08-28 12:50:00,127.71,127.73,127.64,127.71,8723.0,119.8527,119.8715,119.787,119.8527,8723.0
2023-08-28 12:55:00,127.69,127.75,127.61,127.72,5742.0,119.8339,119.8902,119.7588,119.8621,5742.0
2023-08-28 13:00:00,127.72,127.73,127.51,127.59,7869.0,119.8621,119.8715,119.665,119.7401,7869.0
2023-08-28 13:05:00,127.6,127.72,127.52,127.54,6640.0,119.7494,119.8621,119.6744,119.6931,6640.0
2023-08-28 13:10:00,127.54,127.75,127.54,127.71,3457.0,119.6931,119.8902,119.6931,119.8527,3457.0
2023-08-28 13:15:00,127.7,127.73,127.62,127.64,3921.0,119.8433,119.8715,119.7682,119.787,3921.0
2023-08-28 13:20:00,127.64,127.74,127.61,127.62,2703.0,119.787,119.8808,119.7588,119.7682,2703.0
2023-08-28 13:25:00,127.65,127.7,127.58,127.58,3063.0,119.7964,119.8433,119.7307,119.7307,3063.0
2023-08-28 13:30:00,127.58,127.58,127.49,127.56,4580.0,119.7307,119.7307,119.6462,119.7119,4580.0
2023-08-28 13:35:00,127.56,127.59,127.38,127.42,4819.0,119.7119,119.7401,119.543,119.5805,4819.0
2023-08-28 13:40:00,127.39,127.53,127.39,127.42,3029.0,119.5524,119.6838,119.5524,119.5805,3029.0
2023-08-28 13:45:00,127.39,127.41,127.27,127.27,9337.0,119.5524,119.5711,119.4398,119.4398,9337.0
2023-08-28 13:50:00,127.26,127.36,126.97,127.0,15131.0,119.4304,119.5242,119.1582,119.1864,15131.0
2023-08-28 13:55:00,126.95,127.01,126.77,126.87,6190.0,119.1394,119.1957,118.9705,119.0644,6190.0
2023-08-28 14:00:00,126.87,126.87,126.64,126.73,6162.0,119.0644,119.0644,118.8485,118.933,6162.0
2023-08-28 14:05:00,126.71,126.92,126.7,126.91,3998.0,118.9142,119.1113,118.9048,119.1019,3998.0
2023-08-28 14:10:00,126.93,126.96,126.87,126.94,4621.0,119.1207,119.1488,119.0644,119.1301,4621.0
2023-08-28 14:15:00,126.91,126.95,126.84,126.94,9495.0,119.1019,119.1394,119.0362,119.1301,9495.0
2023-08-28 14:20:00,126.95,127.16,126.94,127.1,7292.0,119.1394,119.3365,119.1301,119.2802,7292.0
2023-08-28 14:25:00,127.11,127.22,127.08,127.09,6565.0,119.2896,119.3928,119.2614,119.2708,6565.0
2023-08-28 14:30:00,127.07,127.18,127.07,127.16,10151.0,119.2521,119.3553,119.2521,119.3365,10151.0
2023-08-28 14:35:00,127.16,127.35,127.15,127.19,13410.0,119.3365,119.5148,119.3271,119.3647,13410.0
2023-08-28 14:40:00,127.21,127.36,127.19,127.36,6137.0,119.3834,119.5242,119.3647,119.5242,6137.0
2023-08-28 14:45:00,127.36,127.36,127.28,127.32,3268.0,119.5242,119.5242,119.4491,119.4867,3268.0
2023-08-28 14:50:00,127.32,127.34,127.27,127.34,4154.0,119.4867,119.5054,119.4398,119.5054,4154.0
2023-08-28 14:55:00,127.34,127.34,127.24,127.3,8583.0,119.5054,119.5054,119.4116,119.4679,8583.0
2023-08-28 15:00:00,127.32,127.37,127.31,127.36,4895.0,119.4867,119.5336,119.4773,119.5242,4895.0
2023-08-28 15:05:00,127.37,127.43,127.34,127.43,8982.0,119.5336,119.5899,119.5054,119.5899,8982.0
2023-08-28 15:10:00,127.45,127.45,127.36,127.41,10342.0,119.6087,119.6087,119.5242,119.5711,10342.0
2023-08-28 15:15:00,127.4,127.49,127.3,127.31,9860.0,119.5618,119.6462,119.4679,119.4773,9860.0
2023-08-28 15:20:00,127.33,127.35,127.17,127.21,27189.0,119.4961,119.5148,119.3459,119.3834,27189.0
2023-08-28 15:25:00,127.19,127.23,127.1,127.18,18206.0,119.3647,119.4022,119.2802,119.3553,18206.0
2023-08-28 15:30:00,127.14,127.18,127.04,127.18,20842.0,119.3178,119.3553,119.2239,119.3553,20842.0
2023-08-28 15:35:00,127.12,127.44,127.11,127.35,10321.0,119.299,119.5993,119.2896,119.5148,10321.0
2023-08-28 15:40:00,127.35,127.44,127.25,127.26,14376.0,119.5148,119.5993,119.421,119.4304,14376.0
2023-08-28 15:45:00,127.27,127.5,127.22,127.33,31006.0,119.4398,119.6556,119.3928,119.4961,31006.0
2023-08-28 15:50:00,127.35,127.39,127.2,127.27,50553.0,119.5148,119.5524,119.3741,119.4398,50553.0
2023-08-28 15:55:00,127.28,127.57,127.2,127.41,135811.0,119.4491,119.7213,119.3741,119.5711,135811.0
2023-08-29 09:30:00,127.53,127.53,126.34,126.5,22431.0,119.6838,119.6838,118.567,118.7171,22431.0
2023-08-29 09:35:00,126.41,126.74,126.25,126.74,11399.0,118.6327,118.9424,118.4825,118.9424,11399.0
2023-08-29 09:40:00,126.85,127.06,126.78,126.87,6171.0,119.0456,119.2427,118.9799,119.0644,6171.0
2023-08-29 09:45:00,126.95,127.1,126.67,127.1,6862.0,119.1394,119.2802,118.8767,119.2802,6862.0
2023-08-29 09:50:00,127.02,127.07,126.72,127.0,8040.0,119.2051,119.2521,118.9236,119.1864,8040.0
2023-08-29 09:55:00,127.0,127.04,126.67,126.68,5379.0,119.1864,119.2239,118.8767,118.8861,5379.0
2023-08-29 10:00:00,126.72,126.92,126.61,126.63,13185.0,118.9236,119.1113,118.8204,118.8391,13185.0
2023-08-29 10:05:00,126.65,126.69,126.37,126.49,12126.0,118.8579,118.8954,118.5951,118.7077,12126.0
2023-08-29 10:10:00,126.48,126.57,126.32,126.57,9698.0,118.6984,118.7828,118.5482,118.7828,9698.0
2023-08-29 10:15:00,126.59,126.86,126.54,126.59,23945.0,118.8016,119.055,118.7547,118.8016,23945.0
2023-08-29 10:20:00,126.6,126.64,126.25,126.25,6301.0,118.811,118.8485,118.4825,118.4825,6301.0
2023-08-29 10:25:00,126.25,126.46,126.2,126.36,8122.0,118.4825,118.6796,118.4356,118.5857,8122.0
2023-08-29 10:30:00,126.4,126.69,126.4,126.66,19334.0,118.6233,118.8954,118.6233,118.8673,19334.0
2023-08-29 10:35:00,126.66,126.68,126.24,126.27,14248.0,118.8673,118.8861,118.4731,118.5013,14248.0
2023-08-29 10:40:00,126.29,126.36,126.01,126.02,53441.0,118.52,118.5857,118.2573,118.2667,53441.0
2023-08-29 10:45:00,126.02,126.19,125.93,126.15,26387.0,118.2667,118.4262,118.1822,118.3887,26387.0
2023-08-29 10:50:00,126.14,126.43,126.13,126.22,7046.0,118.3793,118.6514,118.3699,118.4544,7046.0
2023-08-29 10:55:00,126.2,126.38,126.2,126.29,15823.0,118.4356,118.6045,118.4356,118.52,15823.0
2023-08-29 11:00:00,126.3,126.37,126.22,126.26,13849.0,118.5294,118.5951,118.4544,118.4919,13849.0
2023-08-29 11:05:00,126.29,126.44,126.13,126.41,9138.0,118.52,118.6608,118.3699,118.6327,9138.0
2023-08-29 11:10:00,126.39,126.47,126.31,126.46,5408.0,118.6139,118.689,118.5388,118.6796,5408.0
2023-08-29 11:15:00,126.44,126.58,126.33,126.35,29041.0,118.6608,118.7922,118.5576,118.5764,29041.0
2023-08-29 11:20:00,126.35,126.41,126.14,126.14,37177.0,118.5764,118.6327,118.3793,118.3793,37177.0
2023-08-29 11:25:00,126.1,126.22,126.06,126.2,30272.0,118.3417,118.4544,118.3042,118.4356,30272.0
2023-08-29 11:30:00,126.2,126.36,126.14,126.32,25805.0,118.4356,118.5857,118.3793,118.5482,25805.0
2023-08-29 11:35:00,126.33,126.42,126.27,126.35,18433.0,118.5576,118.642,118.5013,118.5764,18433.0
2023-08-29 11:40:00,126.35,126.48,126.32,126.39,14196.0,118.5764,118.6984,118.5482,118.6139,14196.0
2023-08-29 11:45:00,126.39,126.48,126.38,126.43,20782.0,118.6139,118.6984,118.6045,118.6514,20782.0
2023-08-29 11:50:00,126.44,126.62,126.42,126.49,10130.0,118.6608,118.8297,118.642,118.7077,10130.0
2023-08-29 11:55:00,126.49,126.56,126.4,126.44,6964.0,118.7077,118.7734,118.6233,118.6608,6964.0
2023-08-29 12:00:00,126.42,126.5,126.41,126.42,3713.0,118.642,118.7171,118.6327,118.642,3713.0
2023-08-29 12:05:00,126.45,126.5,126.39,126.43,3215.0,118.6702,118.7171,118.6139,118.6514,3215.0
2023-08-29 12:10:00,126.4,126.41,126.27,126.3,16109.0,118.6233,118.6327,118.5013,118.5294,16109.0
2023-08-29 12:15:00,126.28,126.42,126.28,126.39,10972.0,118.5107,118.642,118.5107,118.6139,10972.0
2023-08-29 12:20:00,126.41,126.58,126.4,126.58,3197.0,118.6327,118.7922,118.6233,118.7922,3197.0
2023-08-29 12:25:00,126.6,126.64,126.45,126.63,5685.0,118.811,118.8485,118.6702,118.8391,5685.0
2023-08-29 12:30:00,126.68,126.68,126.52,126.59,11251.0,118.8861,118.8861,118.7359,118.8016,11251.0
2023-08-29 12:35:00,126.57,126.6,126.47,126.53,10832.0,118.7828,118.811,118.689,118.7453,10832.0
2023-08-29 12:40:00,126.49,126.49,126.35,126.35,7775.0,118.7077,118.7077,118.5764,118.5764,7775.0
2023-08-29 12:45:00,126.37,126.41,126.35,126.37,8725.0,118.5951,118.6327,118.5764,118.5951,8725.0
2023-08-29 12:50:00,126.38,126.58,126.36,126.58,11189.0,118.6045,118.7922,118.5857,118.7922,11189.0
2023-08-29 12:55:00,126.59,126.67,126.52,126.67,4045.0,118.8016,118.8767,118.7359,118.8767,4045.0
2023-08-29 13:00:00,126.65,126.9,126.65,126.86,6090.0,118.8579,119.0925,118.8579,119.055,6090.0
2023-08-29 13:05:00,126.82,126.82,126.71,126.78,3438.0,119.0174,119.0174,118.9142,118.9799,3438.0
2023-08-29 13:10:00,126.8,127.02,126.71,127.02,3223.0,118.9987,119.2051,118.9142,119.2051,3223.0
2023-08-29 13:15:00,126.99,127.1,126.93,127.1,3807.0,119.177,119.2802,119.1207,119.2802,3807.0
2023-08-29 13:20:00,127.2,127.42,127.14,127.38,11422.0,119.3741,119.5805,119.3178,119.543,11422.0
2023-08-29 13:25:00,127.38,127.44,127.31,127.39,11305.0,119.543,119.5993,119.4773,119.5524,11305.0
2023-08-29 13:30:00,127.42,127.48,127.34,127.41,7691.0,119.5805,119.6368,119.5054,119.5711,7691.0
2023-08-29 13:35:00,127.39,127.62,127.39,127.61,8411.0,119.5524,119.7682,119.5524,119.7588,8411.0
2023-08-29 13:40:00,127.6,127.76,127.58,127.75,4825.0,119.7494,119.8996,119.7307,119.8902,4825.0
2023-08-29 13:45:00,127.73,127.77,127.63,127.74,3700.0,119.8715,119.909,119.7776,119.8808,3700.0
2023-08-29 13:50:00,127.72,127.8,127.63,127.66,9278.0,119.8621,119.9371,119.7776,119.8058,9278.0
2023-08-29 13:55:00,127.65,127.69,127.53,127.64,9182.0,119.7964,119.8339,119.6838,119.787,9182.0
2023-08-29 14:00:00,127.63,127.68,127.56,127.66,3373.0,119.7776,119.8245,119.7119,119.8058,3373.0
2023-08-29 14:05:00,127.63,127.64,127.56,127.62,4869.0,119.7776,119.787,119.7119,119.7682,4869.0
2023-08-29 14:10:00,127.59,127.59,127.44,127.44,19785.0,119.7401,119.7401,119.5993,119.5993,19785.0
2023-08-29 14:15:00,127.45,127.63,127.45,127.63,6313.0,119.6087,119.7776,119.6087,119.7776,6313.0
2023-08-29 14:20:00,127.66,127.8,127.65,127.72,4553.0,119.8058,119.9371,119.7964,119.8621,4553.0
2023-08-29 14:25:00,127.71,127.76,127.63,127.74,6405.0,119.8527,119.8996,119.7776,119.8808,6405.0
2023-08-29 14:30:00,127.69,127.83,127.67,127.83,3779.0,119.8339,119.9653,119.8151,119.9653,3779.0
2023-08-29 14:35:00,127.85,127.87,127.69,127.7,3814.0,119.9841,120.0028,119.8339,119.8433,3814.0
2023-08-29 14:40:00,127.71,127.82,127.69,127.82,2774.0,119.8527,119.9559,119.8339,119.9559,2774.0
2023-08-29 14:45:00,127.8,127.9,127.77,127.78,6570.0,119.9371,120.031,119.909,119.9184,6570.0
2023-08-29 14:50:00,127.72,127.72,127.61,127.63,7864.0,119.8621,119.8621,119.7588,119.7776,7864.0
2023-08-29 14:55:00,127.64,127.65,127.43,127.47,6447.0,119.787,119.7964,119.5899,119.6274,6447.0
2023-08-29 15:00:00,127.44,127.47,127.34,127.45,7334.0,119.5993,119.6274,119.5054,119.6087,7334.0
2023-08-29 15:05:00,127.45,127.53,127.43,127.5,5503.0,119.6087,119.6838,119.5899,119.6556,5503.0
2023-08-29 15:10:00,127.5,127.55,127.47,127.54,5716.0,119.6556,119.7025,119.6274,119.6931,5716.0
2023-08-29 15:15:00,127.64,127.64,127.49,127.63,4319.0,119.787,119.787,119.6462,119.7776,4319.0
2023-08-29 15:20:00,127.58,127.72,127.53,127.72,3694.0,119.7307,119.8621,119.6838,119.8621,3694.0
2023-08-29 15:25:00,127.7,127.84,127.69,127.84,8073.0,119.8433,119.9747,119.8339,119.9747,8073.0
2023-08-29 15:30:00,127.83,127.83,127.71,127.72,7456.0,119.9653,119.9653,119.8527,119.8621,7456.0
2023-08-29 15:35:00,127.75,127.92,127.72,127.85,7995.0,119.8902,120.0498,119.8621,119.9841,7995.0
2023-08-29 15:40:00,127.88,127.92,127.81,127.9,12874.0,120.0122,120.0498,119.9465,120.031,12874.0
2023-08-29 15:45:00,127.9,127.95,127.82,127.83,23895.0,120.031,120.0779,119.9559,119.9653,23895.0
2023-08-29 15:50:00,127.84,127.9,127.75,127.78,47443.0,119.9747,120.031,119.8902,119.9184,47443.0
2023-08-29 15:55:00,127.78,127.92,127.7,127.88,113260.0,119.9184,120.0498,119.8433,120.0122,113260.0
2023-08-30 09:30:00,128.57,128.57,128.18,128.53,21394.0,120.6598,120.6598,120.2938,120.6222,21394.0
2023-08-30 09:35:00,128.41,128.52,128.2,128.22,3112.0,120.5096,120.6128,120.3125,120.3313,3112.0
2023-08-30 09:40:00,128.26,128.26,127.95,128.05,7649.0,120.3688,120.3688,120.0779,120.1718,7649.0
2023-08-30 09:45:00,128.03,128.68,128.03,128.6,8158.0,120.153,120.763,120.153,120.6879,8158.0
2023-08-30 09:50:00,128.55,128.64,128.42,128.53,12004.0,120.641,120.7255,120.519,120.6222,12004.0
2023-08-30 09:55:00,128.44,128.46,128.23,128.34,6261.0,120.5378,120.5565,120.3407,120.4439,6261.0
2023-08-30 10:00:00,128.28,128.4,128.15,128.39,10253.0,120.3876,120.5002,120.2656,120.4908,10253.0
2023-08-30 10:05:00,128.38,128.54,128.35,128.47,8175.0,120.4815,120.6316,120.4533,120.5659,8175.0
2023-08-30 10:10:00,128.45,128.49,128.26,128.27,7077.0,120.5472,120.5847,120.3688,120.3782,7077.0
2023-08-30 10:15:00,128.22,128.3,128.14,128.24,6180.0,120.3313,120.4064,120.2562,120.3501,6180.0
2023-08-30 10:20:00,128.2,128.33,128.07,128.08,5500.0,120.3125,120.4345,120.1905,120.1999,5500.0
2023-08-30 10:25:00,128.06,128.07,127.67,127.78,12238.0,120.1811,120.1905,119.8151,119.9184,12238.0
2023-08-30 10:30:00,127.78,128.16,127.77,128.14,5787.0,119.9184,120.275,119.909,120.2562,5787.0
2023-08-30 10:35:00,128.19,128.19,127.94,128.0,11521.0,120.3031,120.3031,120.0685,120.1248,11521.0
2023-08-30 10:40:00,128.01,128.01,127.74,127.8,24458.0,120.1342,120.1342,119.8808,119.9371,24458.0
2023-08-30 10:45:00,127.82,127.86,127.75,127.8,19507.0,119.9559,119.9935,119.8902,119.9371,19507.0
2023-08-30 10:50:00,127.74,127.9,127.67,127.87,28901.0,119.8808,120.031,119.8151,120.0028,28901.0
2023-08-30 10:55:00,127.85,128.1,127.85,128.0,15708.0,119.9841,120.2187,119.9841,120.1248,15708.0
2023-08-30 11:00:00,128.02,128.02,127.82,127.89,4381.0,120.1436,120.1436,119.9559,120.0216,4381.0
2023-08-30 11:05:00,127.94,128.0,127.86,127.86,5148.0,120.0685,120.1248,119.9935,119.9935,5148.0
2023-08-30 11:10:00,127.87,127.98,127.86,127.91,6670.0,120.0028,120.1061,119.9935,120.0404,6670.0
2023-08-30 11:15:00,127.92,127.99,127.78,127.78,13127.0,120.0498,120.1155,119.9184,119.9184,13127.0
2023-08-30 11:20:00,127.8,127.85,127.68,127.71,4609.0,119.9371,119.9841,119.8245,119.8527,4609.0
2023-08-30 11:25:00,127.72,127.74,127.59,127.67,9131.0,119.8621,119.8808,119.7401,119.8151,9131.0
2023-08-30 11:30:00,127.65,127.76,127.61,127.73,6364.0,119.7964,119.8996,119.7588,119.8715,6364.0
2023-08-30 11:35:00,127.81,127.97,127.74,127.96,4952.0,119.9465,120.0967,119.8808,120.0873,4952.0
2023-08-30 11:40:00,127.92,128.08,127.92,128.03,4378.0,120.0498,120.1999,120.0498,120.153,4378.0
2023-08-30 11:45:00,128.04,128.11,127.91,127.94,13785.0,120.1624,120.2281,120.0404,120.0685,13785.0
2023-08-30 11:50:00,127.95,127.97,127.87,127.89,5516.0,120.0779,120.0967,120.0028,120.0216,5516.0
2023-08-30 11:55:00,127.86,127.98,127.81,127.91,3985.0,119.9935,120.1061,119.9465,120.0404,3985.0
2023-08-30 12:00:00,127.85,127.99,127.77,127.94,6545.0,119.9841,120.1155,119.909,120.0685,6545.0
2023-08-30 12:05:00,127.95,127.95,127.64,127.64,1702.0,120.0779,120.0779,119.787,119.787,1702.0
2023-08-30 12:10:00,127.7,127.72,127.61,127.72,3028.0,119.8433,119.8621,119.7588,119.8621,3028.0
2023-08-30 12:15:00,127.69,127.74,127.6,127.64,5403.0,119.8339,119.8808,119.7494,119.787,5403.0
2023-08-30 12:20:00,127.62,127.69,127.62,127.69,4018.0,119.7682,119.8339,119.7682,119.8339,4018.0
2023-08-30 12:25:00,127.69,127.71,127.64,127.68,2942.0,119.8339,119.8527,119.787,119.8245,2942.0
2023-08-30 12:30:00,127.68,127.76,127.62,127.65,16123.0,119.8245,119.8996,119.7682,119.7964,16123.0
2023-08-30 12:35:00,127.65,127.67,127.6,127.63,6227.0,119.7964,119.8151,119.7494,119.7776,6227.0
2023-08-30 12:40:00,127.63,127.81,127.62,127.78,2716.0,119.7776,119.9465,119.7682,119.9184,2716.0
2023-08-30 12:45:00,127.75,128.02,127.75,128.02,5952.0,119.8902,120.1436,119.8902,120.1436,5952.0
2023-08-30 12:50:00,128.05,128.06,127.92,127.96,3368.0,120.1718,120.1811,120.0498,120.0873,3368.0
2023-08-30 12:55:00,127.89,127.93,127.86,127.88,3098.0,120.0216,120.0591,119.9935,120.0122,3098.0
2023-08-30 13:00:00,127.89,127.9,127.81,127.83,2225.0,120.0216,120.031,119.9465,119.9653,2225.0
2023-08-30 13:05:00,127.84,127.84,127.65,127.65,3361.0,119.9747,119.9747,119.7964,119.7964,3361.0
2023-08-30 13:10:00,127.64,127.77,127.62,127.76,5803.0,119.787,119.909,119.7682,119.8996,5803.0
2023-08-30 13:15:00,127.73,127.78,127.67,127.67,4435.0,119.8715,119.9184,119.8151,119.8151,4435.0
2023-08-30 13:20:00,127.71,127.74,127.61,127.61,4779.0,119.8527,119.8808,119.7588,119.7588,4779.0
2023-08-30 13:25:00,127.59,127.66,127.57,127.64,3050.0,119.7401,119.8058,119.7213,119.787,3050.0
2023-08-30 13:30:00,127.65,127.71,127.63,127.71,2422.0,119.7964,119.8527,119.7776,119.8527,2422.0
2023-08-30 13:35:00,127.69,127.76,127.66,127.75,2691.0,119.8339,119.8996,119.8058,119.8902,2691.0
2023-08-30 13:40:00,127.75,127.82,127.73,127.74,3123.0,119.8902,119.9559,119.8715,119.8808,3123.0
2023-08-30 13:45:00,127.72,127.73,127.59,127.65,5924.0,119.8621,119.8715,119.7401,119.7964,5924.0
2023-08-30 13:50:00,127.63,127.69,127.6,127.62,4262.0,119.7776,119.8339,119.7494,119.7682,4262.0
2023-08-30 13:55:00,127.61,127.67,127.49,127.65,7965.0,119.7588,119.8151,119.6462,119.7964,7965.0
2023-08-30 14:00:00,127.69,127.71,127.52,127.58,8360.0,119.8339,119.8527,119.6744,119.7307,8360.0
2023-08-30 14:05:00,127.55,127.56,127.46,127.53,5853.0,119.7025,119.7119,119.6181,119.6838,5853.0
2023-08-30 14:10:00,127.52,127.67,127.46,127.67,9839.0,119.6744,119.8151,119.6181,119.8151,9839.0
2023-08-30 14:15:00,127.69,127.77,127.65,127.66,5548.0,119.8339,119.909,119.7964,119.8058,5548.0
2023-08-30 14:20:00,127.72,127.81,127.68,127.8,5005.0,119.8621,119.9465,119.8245,119.9371,5005.0
2023-08-30 14:25:00,127.81,127.87,127.67,127.79,7602.0,119.9465,120.0028,119.8151,119.9278,7602.0
2023-08-30 14:30:00,127.78,127.87,127.77,127.8,8744.0,119.9184,120.0028,119.909,119.9371,8744.0
2023-08-30 14:35:00,127.8,127.81,127.72,127.72,7000.0,119.9371,119.9465,119.8621,119.8621,7000.0
2023-08-30 14:40:00,127.71,127.85,127.71,127.85,7186.0,119.8527,119.9841,119.8527,119.9841,7186.0
2023-08-30 14:45:00,127.85,127.86,127.78,127.79,9676.0,119.9841,119.9935,119.9184,119.9278,9676.0
2023-08-30 14:50:00,127.81,127.86,127.75,127.76,6646.0,119.9465,119.9935,119.8902,119.8996,6646.0
2023-08-30 14:55:00,127.79,127.81,127.75,127.76,3866.0,119.9278,119.9465,119.8902,119.8996,3866.0
2023-08-30 15:00:00,127.79,127.95,127.73,127.95,14837.0,119.9278,120.0779,119.8715,120.0779,14837.0
2023-08-30 15:05:00,127.96,127.98,127.81,127.81,5764.0,120.0873,120.1061,119.9465,119.9465,5764.0
2023-08-30 15:10:00,127.82,127.88,127.8,127.84,8718.0,119.9559,120.0122,119.9371,119.9747,8718.0
2023-08-30 15:15:00,127.83,127.92,127.82,127.86,13607.0,119.9653,120.0498,119.9559,119.9935,13607.0
2023-08-30 15:20:00,127.88,127.88,127.74,127.84,10521.0,120.0122,120.0122,119.8808,119.9747,10521.0
2023-08-30 15:25:00,127.82,127.82,127.67,127.68,9699.0,119.9559,119.9559,119.8151,119.8245,9699.0
2023-08-30 15:30:00,127.67,127.83,127.65,127.73,16273.0,119.8151,119.9653,119.7964,119.8715,16273.0
2023-08-30 15:35:00,127.73,127.85,127.71,127.76,20511.0,119.8715,119.9841,119.8527,119.8996,20511.0
2023-08-30 15:40:00,127.75,127.87,127.72,127.81,19881.0,119.8902,120.0028,119.8621,119.9465,19881.0
2023-08-30 15:45:00,127.82,127.86,127.74,127.77,20154.0,119.9559,119.9935,119.8808,119.909,20154.0
2023-08-30 15:50:00,127.78,127.86,127.55,127.59,43696.0,119.9184,119.9935,119.7025,119.7401,43696.0
2023-08-30 15:55:00,127.6,127.87,127.58,127.78,140068.0,119.7494,120.0028,119.7307,119.9184,140068.0
2023-08-31 09:30:00,128.22,128.22,126.79,127.32,28437.0,120.3313,120.3313,118.9893,119.4867,28437.0
2023-08-31 09:35:00,127.53,127.64,127.1,127.13,7148.0,119.6838,119.787,119.2802,119.3084,7148.0
2023-08-31 09:40:00,127.1,127.15,126.98,126.98,3285.0,119.2802,119.3271,119.1676,119.1676,3285.0
2023-08-31 09:45:00,126.99,127.84,126.97,127.66,12008.0,119.177,119.9747,119.1582,119.8058,12008.0
2023-08-31 09:50:00,127.66,127.98,127.65,127.92,10036.0,119.8058,120.1061,119.7964,120.0498,10036.0
2023-08-31 09:55:00,127.93,128.04,127.83,128.04,4073.0,120.0591,120.1624,119.9653,120.1624,4073.0
2023-08-31 10:00:00,128.1,128.1,127.86,128.07,2774.0,120.2187,120.2187,119.9935,120.1905,2774.0
2023-08-31 10:05:00,128.08,128.09,127.86,127.91,4265.0,120.1999,120.2093,119.9935,120.0404,4265.0
2023-08-31 10:10:00,127.96,128.04,127.89,128.0,6245.0,120.0873,120.1624,120.0216,120.1248,6245.0
2023-08-31 10:15:00,127.98,128.15,127.95,127.99,6669.0,120.1061,120.2656,120.0779,120.1155,6669.0
2023-08-31 10:20:00,127.99,128.2,127.95,128.14,5462.0,120.1155,120.3125,120.0779,120.2562,5462.0
2023-08-31 10:25:00,128.12,128.34,128.1,128.34,7082.0,120.2375,120.4439,120.2187,120.4439,7082.0
2023-08-31 10:30:00,128.28,128.41,128.19,128.26,17467.0,120.3876,120.5096,120.3031,120.3688,17467.0
2023-08-31 10:35:00,128.28,128.5,128.27,128.46,6718.0,120.3876,120.5941,120.3782,120.5565,6718.0
2023-08-31 10:40:00,128.46,128.69,128.41,128.53,20812.0,120.5565,120.7724,120.5096,120.6222,20812.0
2023-08-31 10:45:00,128.57,128.8,128.52,128.78,24644.0,120.6598,120.8756,120.6128,120.8569,24644.0
2023-08-31 10:50:00,128.78,128.86,128.61,128.75,19097.0,120.8569,120.9319,120.6973,120.8287,19097.0
2023-08-31 10:55:00,128.78,128.79,128.67,128.7,18353.0,120.8569,120.8662,120.7536,120.7818,18353.0
2023-08-31 11:00:00,128.7,128.76,128.64,128.7,20746.0,120.7818,120.8381,120.7255,120.7818,20746.0
2023-08-31 11:05:00,128.7,128.7,128.53,128.65,28739.0,120.7818,120.7818,120.6222,120.7348,28739.0
2023-08-31 11:10:00,128.65,128.78,128.4,128.42,31215.0,120.7348,120.8569,120.5002,120.519,31215.0
2023-08-31 11:15:00,128.42,128.61,128.33,128.56,20158.0,120.519,120.6973,120.4345,120.6504,20158.0
2023-08-31 11:20:00,128.57,128.59,128.23,128.4,8237.0,120.6598,120.6785,120.3407,120.5002,8237.0
2023-08-31 11:25:00,128.45,128.64,128.42,128.64,6941.0,120.5472,120.7255,120.519,120.7255,6941.0
2023-08-31 11:30:00,128.65,128.65,128.41,128.42,7841.0,120.7348,120.7348,120.5096,120.519,7841.0
2023-08-31 11:35:00,128.39,128.45,128.24,128.3,18146.0,120.4908,120.5472,120.3501,120.4064,18146.0
2023-08-31 11:40:00,128.33,128.42,128.27,128.33,11513.0,120.4345,120.519,120.3782,120.4345,11513.0
2023-08-31 11:45:00,128.3,128.36,128.2,128.29,6460.0,120.4064,120.4627,120.3125,120.397,6460.0
2023-08-31 11:50:00,128.33,128.35,128.16,128.21,15178.0,120.4345,120.4533,120.275,120.3219,15178.0
2023-08-31 11:55:00,128.2,128.21,128.04,128.16,15315.0,120.3125,120.3219,120.1624,120.275,15315.0
2023-08-31 12:00:00,128.16,128.26,128.09,128.23,7032.0,120.275,120.3688,120.2093,120.3407,7032.0
2023-08-31 12:05:00,128.23,128.49,128.19,128.45,10007.0,120.3407,120.5847,120.3031,120.5472,10007.0
2023-08-31 12:10:00,128.44,128.44,128.27,128.29,7269.0,120.5378,120.5378,120.3782,120.397,7269.0
2023-08-31 12:15:00,128.3,128.34,128.16,128.2,4160.0,120.4064,120.4439,120.275,120.3125,4160.0
2023-08-31 12:20:00,128.23,128.28,128.17,128.24,4241.0,120.3407,120.3876,120.2844,120.3501,4241.0
2023-08-31 12:25:00,128.24,128.26,128.14,128.14,2440.0,120.3501,120.3688,120.2562,120.2562,2440.0
2023-08-31 12:30:00,128.13,128.13,127.96,127.98,5380.0,120.2468,120.2468,120.0873,120.1061,5380.0
2023-08-31 12:35:00,127.97,128.05,127.95,127.97,5058.0,120.0967,120.1718,120.0779,120.0967,5058.0
2023-08-31 12:40:00,127.94,127.94,127.65,127.65,4494.0,120.0685,120.0685,119.7964,119.7964,4494.0
2023-08-31 12:45:00,127.63,127.85,127.61,127.85,3770.0,119.7776,119.9841,119.7588,119.9841,3770.0
2023-08-31 12:50:00,127.87,127.91,127.72,127.8,9367.0,120.0028,120.0404,119.8621,119.9371,9367.0
2023-08-31 12:55:00,127.83,127.9,127.74,127.9,11003.0,119.9653,120.031,119.8808,120.031,11003.0
2023-08-31 13:00:00,127.9,128.01,127.88,127.93,4454.0,120.031,120.1342,120.0122,120.0591,4454.0
2023-08-31 13:05:00,127.99,128.09,127.88,128.09,3896.0,120.1155,120.2093,120.0122,120.2093,3896.0
2023-08-31 13:10:00,128.1,128.21,128.06,128.17,5643.0,120.2187,120.3219,120.1811,120.2844,5643.0
2023-08-31 13:15:00,128.21,128.37,128.19,128.34,3369.0,120.3219,120.4721,120.3031,120.4439,3369.0
2023-08-31 13:20:00,128.31,128.33,128.25,128.31,3785.0,120.4158,120.4345,120.3595,120.4158,3785.0
2023-08-31 13:25:00,128.35,128.4,128.3,128.4,5932.0,120.4533,120.5002,120.4064,120.5002,5932.0
2023-08-31 13:30:00,128.42,128.55,128.41,128.46,8574.0,120.519,120.641,120.5096,120.5565,8574.0
2023-08-31 13:35:00,128.46,128.51,128.44,128.49,7625.0,120.5565,120.6035,120.5378,120.5847,7625.0
2023-08-31 13:40:00,128.46,128.53,128.43,128.5,4332.0,120.5565,120.6222,120.5284,120.5941,4332.0
2023-08-31 13:45:00,128.5,128.57,128.47,128.49,6201.0,120.5941,120.6598,120.5659,120.5847,6201.0
2023-08-31 13:50:00,128.51,128.57,128.39,128.43,10371.0,120.6035,120.6598,120.4908,120.5284,10371.0
2023-08-31 13:55:00,128.43,128.51,128.43,128.49,7365.0,120.5284,120.6035,120.5284,120.5847,7365.0
2023-08-31 14:00:00,128.54,128.66,128.54,128.57,6273.0,120.6316,120.7442,120.6316,120.6598,6273.0
2023-08-31 14:05:00,128.61,128.65,128.56,128.56,4678.0,120.6973,120.7348,120.6504,120.6504,4678.0
2023-08-31 14:10:00,128.56,128.69,128.55,128.65,4824.0,120.6504,120.7724,120.641,120.7348,4824.0
2023-08-31 14:15:00,128.68,128.82,128.61,128.82,6352.0,120.763,120.8944,120.6973,120.8944,6352.0
2023-08-31 14:20:00,128.79,128.82,128.65,128.77,6404.0,120.8662,120.8944,120.7348,120.8475,6404.0
2023-08-31 14:25:00,128.79,128.88,128.78,128.8,6374.0,120.8662,120.9507,120.8569,120.8756,6374.0
2023-08-31 14:30:00,128.82,128.86,128.74,128.75,7675.0,120.8944,120.9319,120.8193,120.8287,7675.0
2023-08-31 14:35:00,128.75,128.75,128.62,128.65,8251.0,120.8287,120.8287,120.7067,120.7348,8251.0
2023-08-31 14:40:00,128.63,128.64,128.36,128.36,4958.0,120.7161,120.7255,120.4627,120.4627,4958.0
2023-08-31 14:45:00,128.39,128.52,128.35,128.48,10734.0,120.4908,120.6128,120.4533,120.5753,10734.0
2023-08-31 14:50:00,128.46,128.5,128.35,128.41,8084.0,120.5565,120.5941,120.4533,120.5096,8084.0
2023-08-31 14:55:00,128.4,128.4,128.29,128.36,6932.0,120.5002,120.5002,120.397,120.4627,6932.0
2023-08-31 15:00:00,128.38,128.39,128.28,128.38,7650.0,120.4815,120.4908,120.3876,120.4815,7650.0
2023-08-31 15:05:00,128.38,128.47,128.36,128.47,7266.0,120.4815,120.5659,120.4627,120.5659,7266.0
2023-08-31 15:10:00,128.47,128.48,128.38,128.4,13231.0,120.5659,120.5753,120.4815,120.5002,13231.0
2023-08-31 15:15:00,128.39,128.53,128.37,128.51,7850.0,120.4908,120.6222,120.4721,120.6035,7850.0
2023-08-31 15:20:00,128.5,128.56,128.46,128.51,8890.0,120.5941,120.6504,120.5565,120.6035,8890.0
2023-08-31 15:25:00,128.51,128.56,128.45,128.56,10212.0,120.6035,120.6504,120.5472,120.6504,10212.0
2023-08-31 15:30:00,128.59,128.7,128.55,128.55,14682.0,120.6785,120.7818,120.641,120.641,14682.0
2023-08-31 15:35:00,128.55,128.55,128.42,128.52,15871.0,120.641,120.641,120.519,120.6128,15871.0
2023-08-31 15:40:00,128.5,128.62,128.5,128.61,17192.0,120.5941,120.7067,120.5941,120.6973,17192.0
2023-08-31 15:45:00,128.62,128.67,128.5,128.51,24175.0,120.7067,120.7536,120.5941,120.6035,24175.0
2023-08-31 15:50:00,128.53,128.8,128.42,128.77,61442.0,120.6222,120.8756,120.519,120.8475,61442.0
2023-08-31 15:55:00,128.78,128.97,128.59,128.6,201810.0,120.8569,121.0352,120.6785,120.6879,201810.0
2023-09-01 09:30:00,130.69,131.23,130.0,131.23,57441.0,122.6493,123.1561,122.0018,123.1561,57441.0
2023-09-01 09:35:00,131.22,131.5,130.88,130.94,28296.0,123.1467,123.4095,122.8276,122.884,28296.0
2023-09-01 09:40:00,130.99,131.24,130.85,131.24,15241.0,122.9309,123.1655,122.7995,123.1655,15241.0
2023-09-01 09:45:00,131.25,131.31,130.96,131.17,16848.0,123.1749,123.2312,122.9027,123.0998,16848.0
2023-09-01 09:50:00,131.16,131.34,130.95,131.3,17024.0,123.0904,123.2593,122.8933,123.2218,17024.0
2023-09-01 09:55:00,131.32,131.38,131.12,131.31,8049.0,123.2406,123.2969,123.0529,123.2312,8049.0
2023-09-01 10:00:00,131.23,131.35,131.05,131.29,32708.0,123.1561,123.2687,122.9872,123.2124,32708.0
2023-09-01 10:05:00,131.36,131.44,131.29,131.4,8122.0,123.2781,123.3532,123.2124,123.3157,8122.0
2023-09-01 10:10:00,131.36,131.55,131.32,131.46,10921.0,123.2781,123.4564,123.2406,123.372,10921.0
2023-09-01 10:15:00,131.44,131.49,131.34,131.45,23352.0,123.3532,123.4001,123.2593,123.3626,23352.0
2023-09-01 10:20:00,131.45,131.55,131.23,131.26,18629.0,123.3626,123.4564,123.1561,123.1843,18629.0
2023-09-01 10:25:00,131.26,131.26,130.98,131.19,8422.0,123.1843,123.1843,122.9215,123.1186,8422.0
2023-09-01 10:30:00,131.2,131.2,130.91,131.0,9383.0,123.128,123.128,122.8558,122.9403,9383.0
2023-09-01 10:35:00,130.96,131.15,130.86,131.1,8547.0,122.9027,123.081,122.8089,123.0341,8547.0
2023-09-01 10:40:00,131.03,131.21,130.99,131.21,9523.0,122.9684,123.1373,122.9309,123.1373,9523.0
2023-09-01 10:45:00,131.19,131.22,131.03,131.21,8234.0,123.1186,123.1467,122.9684,123.1373,8234.0
2023-09-01 10:50:00,131.13,131.32,131.11,131.11,11062.0,123.0623,123.2406,123.0435,123.0435,11062.0
2023-09-01 10:55:00,131.06,131.07,130.85,130.99,9252.0,122.9966,123.006,122.7995,122.9309,9252.0
2023-09-01 11:00:00,130.97,131.13,130.77,131.09,10687.0,122.9121,123.0623,122.7244,123.0247,10687.0
2023-09-01 11:05:00,131.13,131.17,130.91,130.94,9136.0,123.0623,123.0998,122.8558,122.884,9136.0
2023-09-01 11:10:00,130.86,131.07,130.67,130.93,61087.0,122.8089,123.006,122.6306,122.8746,61087.0
2023-09-01 11:15:00,130.86,131.05,130.75,130.97,9672.0,122.8089,122.9872,122.7056,122.9121,9672.0
2023-09-01 11:20:00,130.92,131.01,130.84,130.86,6464.0,122.8652,122.9497,122.7901,122.8089,6464.0
2023-09-01 11:25:00,130.9,131.01,130.71,130.77,16198.0,122.8464,122.9497,122.6681,122.7244,16198.0
2023-09-01 11:30:00,130.8,130.81,130.37,130.48,19674.0,122.7526,122.762,122.349,122.4523,19674.0
2023-09-01 11:35:00,130.48,130.54,130.4,130.48,14153.0,122.4523,122.5086,122.3772,122.4523,14153.0
2023-09-01 11:40:00,130.47,130.55,130.32,130.41,12788.0,122.4429,122.518,122.3021,122.3866,12788.0
2023-09-01 11:45:00,130.42,130.48,130.25,130.34,7209.0,122.3959,122.4523,122.2364,122.3209,7209.0
2023-09-01 11:50:00,130.36,130.36,130.23,130.35,5990.0,122.3396,122.3396,122.2176,122.3303,5990.0
2023-09-01 11:55:00,130.35,130.47,130.27,130.44,6678.0,122.3303,122.4429,122.2552,122.4147,6678.0
2023-09-01 12:00:00,130.44,130.5,130.39,130.46,9599.0,122.4147,122.471,122.3678,122.4335,9599.0
2023-09-01 12:05:00,130.47,130.55,130.34,130.36,10241.0,122.4429,122.518,122.3209,122.3396,10241.0
2023-09-01 12:10:00,130.34,130.53,130.33,130.49,14011.0,122.3209,122.4992,122.3115,122.4616,14011.0
2023-09-01 12:15:00,130.53,130.73,130.51,130.69,10592.0,122.4992,122.6869,122.4804,122.6493,10592.0
2023-09-01 12:20:00,130.71,131.04,130.7,131.04,16239.0,122.6681,122.9778,122.6587,122.9778,16239.0
2023-09-01 12:25:00,131.0,131.07,130.92,131.05,7058.0,122.9403,123.006,122.8652,122.9872,7058.0
2023-09-01 12:30:00,131.08,131.17,130.99,131.06,5070.0,123.0153,123.0998,122.9309,122.9966,5070.0
2023-09-01 12:35:00,131.09,131.12,130.89,130.93,5900.0,123.0247,123.0529,122.837,122.8746,5900.0
2023-09-01 12:40:00,130.94,130.98,130.76,130.89,7783.0,122.884,122.9215,122.715,122.837,7783.0
2023-09-01 12:45:00,130.89,130.93,130.77,130.91,11273.0,122.837,122.8746,122.7244,122.8558,11273.0
2023-09-01 12:50:00,130.92,131.04,130.89,131.03,15468.0,122.8652,122.9778,122.837,122.9684,15468.0
2023-09-01 12:55:00,131.02,131.04,130.94,130.99,3615.0,122.959,122.9778,122.884,122.9309,3615.0
2023-09-01 13:00:00,130.99,131.01,130.93,130.93,2129.0,122.9309,122.9497,122.8746,122.8746,2129.0
2023-09-01 13:05:00,130.93,131.08,130.91,131.01,7766.0,122.8746,123.0153,122.8558,122.9497,7766.0
2023-09-01 13:10:00,131.06,131.17,131.01,131.07,3468.0,122.9966,123.0998,122.9497,123.006,3468.0
2023-09-01 13:15:00,131.13,131.4,131.07,131.39,15455.0,123.0623,123.3157,123.006,123.3063,15455.0
2023-09-01 13:20:00,131.37,131.48,131.37,131.39,8209.0,123.2875,123.3907,123.2875,123.3063,8209.0
2023-09-01 13:25:00,131.37,131.52,131.36,131.49,14039.0,123.2875,123.4283,123.2781,123.4001,14039.0
2023-09-01 13:30:00,131.5,131.66,131.41,131.65,15644.0,123.4095,123.5597,123.325,123.5503,15644.0
2023-09-01 13:35:00,131.66,131.7,131.54,131.67,11570.0,123.5597,123.5972,123.447,123.569,11570.0
2023-09-01 13:40:00,131.68,131.75,131.67,131.7,8748.0,123.5784,123.6441,123.569,123.5972,8748.0
2023-09-01 13:45:00,131.68,131.71,131.47,131.47,7556.0,123.5784,123.6066,123.3813,123.3813,7556.0
2023-09-01 13:50:00,131.46,131.58,131.42,131.48,14749.0,123.372,123.4846,123.3344,123.3907,14749.0
2023-09-01 13:55:00,131.49,131.77,131.48,131.66,13731.0,123.4001,123.6629,123.3907,123.5597,13731.0
2023-09-01 14:00:00,131.65,131.69,131.58,131.66,8801.0,123.5503,123.5878,123.4846,123.5597,8801.0
2023-09-01 14:05:00,131.66,131.67,131.47,131.47,15944.0,123.5597,123.569,123.3813,123.3813,15944.0
2023-09-01 14:10:00,131.47,131.55,131.44,131.55,13038.0,123.3813,123.4564,123.3532,123.4564,13038.0
2023-09-01 14:15:00,131.52,131.53,131.39,131.42,11487.0,123.4283,123.4377,123.3063,123.3344,11487.0
2023-09-01 14:20:00,131.44,131.44,131.3,131.34,6079.0,123.3532,123.3532,123.2218,123.2593,6079.0
2023-09-01 14:25:00,131.32,131.32,131.11,131.19,11402.0,123.2406,123.2406,123.0435,123.1186,11402.0
2023-09-01 14:30:00,131.17,131.22,131.0,131.03,84317.0,123.0998,123.1467,122.9403,122.9684,84317.0
2023-09-01 14:35:00,131.02,131.14,130.92,130.93,41513.0,122.959,123.0717,122.8652,122.8746,41513.0
2023-09-01 14:40:00,130.94,131.29,130.94,131.26,8829.0,122.884,123.2124,122.884,123.1843,8829.0
2023-09-01 14:45:00,131.31,131.32,131.1,131.17,7444.0,123.2312,123.2406,123.0341,123.0998,7444.0
2023-09-01 14:50:00,131.2,131.27,131.14,131.16,28538.0,123.128,123.1937,123.0717,123.0904,28538.0
2023-09-01 14:55:00,131.19,131.2,131.1,131.15,11841.0,123.1186,123.128,123.0341,123.081,11841.0
2023-09-01 15:00:00,131.16,131.26,131.08,131.25,10874.0,123.0904,123.1843,123.0153,123.1749,10874.0
2023-09-01 15:05:00,131.24,131.25,131.14,131.17,11124.0,123.1655,123.1749,123.0717,123.0998,11124.0
2023-09-01 15:10:00,131.18,131.43,131.17,131.34,13519.0,123.1092,123.3438,123.0998,123.2593,13519.0
2023-09-01 15:15:00,131.35,131.37,131.17,131.23,31053.0,123.2687,123.2875,123.0998,123.1561,31053.0
2023-09-01 15:20:00,131.19,131.22,130.98,131.09,34655.0,123.1186,123.1467,122.9215,123.0247,34655.0
2023-09-01 15:25:00,131.08,131.13,131.04,131.06,8578.0,123.0153,123.0623,122.9778,122.9966,8578.0
2023-09-01 15:30:00,131.05,131.3,131.02,131.3,15756.0,122.9872,123.2218,122.959,123.2218,15756.0
2023-09-01 15:35:00,131.3,131.38,131.27,131.32,20140.0,123.2218,123.2969,123.1937,123.2406,20140.0
2023-09-01 15:40:00,131.31,131.38,131.18,131.24,25723.0,123.2312,123.2969,123.1092,123.1655,25723.0
2023-09-01 15:45:00,131.24,131.29,130.91,130.91,27779.0,123.1655,123.2124,122.8558,122.8558,27779.0
2023-09-01 15:50:00,130.89,131.04,130.83,130.97,58889.0,122.837,122.9778,122.7807,122.9121,58889.0
2023-09-01 15:55:00,130.98,131.06,130.9,130.96,149333.0,122.9215,122.9966,122.8464,122.9027,149333.0
2023-09-05 09:30:00,131.96,133.33,131.67,133.33,95496.0,123.8412,125.1269,123.569,125.1269,95496.0
2023-09-05 09:35:00,133.16,133.93,133.16,133.32,49248.0,124.9674,125.69,124.9674,125.1175,49248.0
2023-09-05 09:40:00,133.15,133.21,132.59,133.05,18056.0,124.958,125.0143,124.4324,124.8641,18056.0
2023-09-05 09:45:00,132.99,133.42,132.67,132.67,52546.0,124.8078,125.2114,124.5075,124.5075,52546.0
2023-09-05 09:50:00,132.65,133.31,132.52,133.31,30404.0,124.4887,125.1081,124.3667,125.1081,30404.0
2023-09-05 09:55:00,133.27,133.95,133.26,133.95,42374.0,125.0706,125.7088,125.0612,125.7088,42374.0
2023-09-05 10:00:00,133.95,134.31,133.89,134.28,48842.0,125.7088,126.0466,125.6525,126.0185,48842.0
2023-09-05 10:05:00,134.33,134.38,133.91,134.09,37389.0,126.0654,126.1123,125.6712,125.8402,37389.0
2023-09-05 10:10:00,134.08,134.15,133.81,133.89,33486.0,125.8308,125.8965,125.5774,125.6525,33486.0
2023-09-05 10:15:00,133.87,133.99,133.65,133.89,17903.0,125.6337,125.7463,125.4272,125.6525,17903.0
2023-09-05 10:20:00,133.87,134.07,133.55,133.61,19063.0,125.6337,125.8214,125.3334,125.3897,19063.0
2023-09-05 10:25:00,133.56,133.87,133.48,133.72,15996.0,125.3428,125.6337,125.2677,125.4929,15996.0
2023-09-05 10:30:00,133.66,133.81,133.41,133.46,97953.0,125.4366,125.5774,125.202,125.2489,97953.0
2023-09-05 10:35:00,133.45,133.98,133.43,133.85,50810.0,125.2395,125.7369,125.2208,125.6149,50810.0
2023-09-05 10:40:00,133.77,134.23,133.76,134.22,69108.0,125.5398,125.9715,125.5305,125.9622,69108.0
2023-09-05 10:45:00,134.23,134.29,134.01,134.05,38319.0,125.9715,126.0278,125.7651,125.8026,38319.0
2023-09-05 10:50:00,134.0,134.0,133.54,133.74,13618.0,125.7557,125.7557,125.324,125.5117,13618.0
2023-09-05 10:55:00,133.75,133.83,133.63,133.73,8299.0,125.5211,125.5962,125.4085,125.5023,8299.0
2023-09-05 11:00:00,133.72,134.05,133.54,133.87,16083.0,125.4929,125.8026,125.324,125.6337,16083.0
2023-09-05 11:05:00,133.85,134.1,133.85,133.9,25015.0,125.6149,125.8495,125.6149,125.6618,25015.0
2023-09-05 11:10:00,133.91,134.41,133.79,134.39,15941.0,125.6712,126.1405,125.5586,126.1217,15941.0
2023-09-05 11:15:00,134.38,134.46,134.22,134.39,32969.0,126.1123,126.1874,125.9622,126.1217,32969.0
2023-09-05 11:20:00,134.39,134.7,134.28,134.64,42880.0,126.1217,126.4126,126.0185,126.3563,42880.0
2023-09-05 11:25:00,134.6,135.14,134.52,134.91,41841.0,126.3188,126.8256,126.2437,126.6097,41841.0
2023-09-05 11:30:00,134.96,135.05,134.66,134.98,25634.0,126.6566,126.7411,126.3751,126.6754,25634.0
2023-09-05 11:35:00,134.91,134.91,134.64,134.88,10749.0,126.6097,126.6097,126.3563,126.5815,10749.0
2023-09-05 11:40:00,134.81,135.14,134.76,135.05,12112.0,126.5159,126.8256,126.4689,126.7411,12112.0
2023-09-05 11:45:00,135.02,135.19,134.96,135.13,16099.0,126.7129,126.8725,126.6566,126.8162,16099.0
2023-09-05 11:50:00,135.16,135.41,135.1,135.29,22486.0,126.8443,127.0789,126.788,126.9663,22486.0
2023-09-05 11:55:00,135.31,135.38,135.2,135.33,15672.0,126.9851,127.0508,126.8819,127.0039,15672.0
2023-09-05 12:00:00,135.3,135.32,135.12,135.13,11526.0,126.9757,126.9945,126.8068,126.8162,11526.0
2023-09-05 12:05:00,135.16,135.3,135.14,135.25,10464.0,126.8443,126.9757,126.8256,126.9288,10464.0
2023-09-05 12:10:00,135.25,135.37,135.2,135.27,10638.0,126.9288,127.0414,126.8819,126.9476,10638.0
2023-09-05 12:15:00,135.31,135.34,135.07,135.12,11440.0,126.9851,127.0132,126.7599,126.8068,11440.0
2023-09-05 12:20:00,135.14,135.16,134.98,135.05,21756.0,126.8256,126.8443,126.6754,126.7411,21756.0
2023-09-05 12:25:00,135.06,135.15,134.94,135.1,27072.0,126.7505,126.8349,126.6379,126.788,27072.0
2023-09-05 12:30:00,135.11,135.22,135.09,135.19,10333.0,126.7974,126.9006,126.7786,126.8725,10333.0
2023-09-05 12:35:00,135.17,135.26,135.05,135.24,8449.0,126.8537,126.9382,126.7411,126.9194,8449.0
2023-09-05 12:40:00,135.15,135.21,135.12,135.18,7874.0,126.8349,126.8912,126.8068,126.8631,7874.0
2023-09-05 12:45:00,135.19,135.24,135.12,135.15,9113.0,126.8725,126.9194,126.8068,126.8349,9113.0
2023-09-05 12:50:00,135.13,135.24,135.07,135.17,8963.0,126.8162,126.9194,126.7599,126.8537,8963.0
2023-09-05 12:55:00,135.17,135.21,135.13,135.13,6732.0,126.8537,126.8912,126.8162,126.8162,6732.0
2023-09-05 13:00:00,135.14,135.14,134.92,135.11,22253.0,126.8256,126.8256,126.6191,126.7974,22253.0
2023-09-05 13:05:00,135.12,135.37,135.05,135.27,17630.0,126.8068,127.0414,126.7411,126.9476,17630.0
2023-09-05 13:10:00,135.26,135.26,135.03,135.17,7976.0,126.9382,126.9382,126.7223,126.8537,7976.0
2023-09-05 13:15:00,135.17,135.17,135.02,135.09,5568.0,126.8537,126.8537,126.7129,126.7786,5568.0
2023-09-05 13:20:00,135.1,135.1,134.93,134.96,9079.0,126.788,126.788,126.6285,126.6566,9079.0
2023-09-05 13:25:00,134.97,135.09,134.91,135.01,15630.0,126.666,126.7786,126.6097,126.7036,15630.0
2023-09-05 13:30:00,134.99,135.04,134.83,134.93,28095.0,126.6848,126.7317,126.5346,126.6285,28095.0
2023-09-05 13:35:00,134.89,134.91,134.69,134.77,10970.0,126.5909,126.6097,126.4032,126.4783,10970.0
2023-09-05 13:40:00,134.79,134.81,134.47,134.49,9056.0,126.4971,126.5159,126.1968,126.2155,9056.0
2023-09-05 13:45:00,134.43,134.5,134.3,134.3,11216.0,126.1592,126.2249,126.0372,126.0372,11216.0
2023-09-05 13:50:00,134.27,134.35,134.17,134.22,10909.0,126.0091,126.0842,125.9152,125.9622,10909.0
2023-09-05 13:55:00,134.19,134.32,134.08,134.31,22278.0,125.934,126.056,125.8308,126.0466,22278.0
2023-09-05 14:00:00,134.29,134.3,134.02,134.1,19721.0,126.0278,126.0372,125.7745,125.8495,19721.0
2023-09-05 14:05:00,134.08,134.13,133.8,133.91,13040.0,125.8308,125.8777,125.568,125.6712,13040.0
2023-09-05 14:10:00,133.83,134.0,133.82,134.0,11288.0,125.5962,125.7557,125.5868,125.7557,11288.0
2023-09-05 14:15:00,133.99,134.01,133.81,133.87,41796.0,125.7463,125.7651,125.5774,125.6337,41796.0
2023-09-05 14:20:00,133.89,133.91,133.78,133.82,3710.0,125.6525,125.6712,125.5492,125.5868,3710.0
2023-09-05 14:25:00,133.84,133.84,133.66,133.71,8716.0,125.6055,125.6055,125.4366,125.4835,8716.0
2023-09-05 14:30:00,133.72,133.84,133.63,133.84,25784.0,125.4929,125.6055,125.4085,125.6055,25784.0
2023-09-05 14:35:00,133.9,133.9,133.73,133.82,6101.0,125.6618,125.6618,125.5023,125.5868,6101.0
2023-09-05 14:40:00,133.84,133.89,133.74,133.76,11251.0,125.6055,125.6525,125.5117,125.5305,11251.0
2023-09-05 14:45:00,133.78,133.92,133.73,133.87,13046.0,125.5492,125.6806,125.5023,125.6337,13046.0
2023-09-05 14:50:00,133.88,134.01,133.84,133.93,17304.0,125.6431,125.7651,125.6055,125.69,17304.0
2023-09-05 14:55:00,133.94,134.13,133.94,134.09,21933.0,125.6994,125.8777,125.6994,125.8402,21933.0
2023-09-05 15:00:00,134.08,134.09,133.83,133.93,15748.0,125.8308,125.8402,125.5962,125.69,15748.0
2023-09-05 15:05:00,133.93,133.95,133.81,133.88,13577.0,125.69,125.7088,125.5774,125.6431,13577.0
2023-09-05 15:10:00,133.83,133.85,133.61,133.72,20814.0,125.5962,125.6149,125.3897,125.4929,20814.0
2023-09-05 15:15:00,133.7,133.86,133.64,133.74,33069.0,125.4741,125.6243,125.4178,125.5117,33069.0
2023-09-05 15:20:00,133.78,133.78,133.34,133.44,17716.0,125.5492,125.5492,125.1363,125.2301,17716.0
2023-09-05 15:25:00,133.41,133.46,133.25,133.28,15749.0,125.202,125.2489,125.0518,125.08,15749.0
2023-09-05 15:30:00,133.26,133.58,133.16,133.58,25698.0,125.0612,125.3615,124.9674,125.3615,25698.0
2023-09-05 15:35:00,133.54,133.88,133.49,133.87,38400.0,125.324,125.6431,125.2771,125.6337,38400.0
2023-09-05 15:40:00,133.88,134.0,133.57,133.59,26114.0,125.6431,125.7557,125.3521,125.3709,26114.0
2023-09-05 15:45:00,133.61,133.71,133.33,133.42,34167.0,125.3897,125.4835,125.1269,125.2114,34167.0
2023-09-05 15:50:00,133.46,133.47,133.29,133.41,46384.0,125.2489,125.2583,125.0894,125.202,46384.0
2023-09-05 15:55:00,133.43,133.46,133.24,133.39,160866.0,125.2208,125.2489,125.0424,125.1832,160866.0
2023-09-06 09:30:00,133.24,134.13,132.72,134.01,65341.0,125.0424,125.8777,124.5544,125.7651,65341.0
2023-09-06 09:35:00,134.0,134.36,133.76,134.23,11961.0,125.7557,126.0935,125.5305,125.9715,11961.0
2023-09-06 09:40:00,134.25,134.44,134.18,134.25,7553.0,125.9903,126.1686,125.9246,125.9903,7553.0
2023-09-06 09:45:00,134.33,134.39,133.94,134.09,13605.0,126.0654,126.1217,125.6994,125.8402,13605.0
2023-09-06 09:50:00,134.02,134.37,134.02,134.26,30001.0,125.7745,126.1029,125.7745,125.9997,30001.0
2023-09-06 09:55:00,134.22,134.34,134.08,134.15,10961.0,125.9622,126.0748,125.8308,125.8965,10961.0
2023-09-06 10:00:00,134.17,134.25,133.44,133.5,16264.0,125.9152,125.9903,125.2301,125.2865,16264.0
2023-09-06 10:05:00,133.54,133.82,133.37,133.43,26622.0,125.324,125.5868,125.1645,125.2208,26622.0
2023-09-06 10:10:00,133.25,133.82,133.25,133.76,14702.0,125.0518,125.5868,125.0518,125.5305,14702.0
2023-09-06 10:15:00,133.8,133.87,133.6,133.73,9544.0,125.568,125.6337,125.3803,125.5023,9544.0
2023-09-06 10:20:00,133.67,133.7,133.2,133.2,7100.0,125.446,125.4741,125.0049,125.0049,7100.0
2023-09-06 10:25:00,133.24,133.48,133.2,133.28,29765.0,125.0424,125.2677,125.0049,125.08,29765.0
2023-09-06 10:30:00,133.19,133.38,133.07,133.17,7936.0,124.9955,125.1738,124.8829,124.9768,7936.0
2023-09-06 10:35:00,133.21,133.25,132.9,132.96,14845.0,125.0143,125.0518,124.7234,124.7797,14845.0
2023-09-06 10:40:00,133.01,133.03,132.77,132.79,7245.0,124.8266,124.8454,124.6014,124.6201,7245.0
2023-09-06 10:45:00,132.69,132.79,132.34,132.75,31236.0,124.5263,124.6201,124.1978,124.5826,31236.0
2023-09-06 10:50:00,132.73,132.73,132.39,132.55,22373.0,124.5638,124.5638,124.2447,124.3949,22373.0
2023-09-06 10:55:00,132.5,132.54,132.16,132.41,19622.0,124.348,124.3855,124.0289,124.2635,19622.0
2023-09-06 11:00:00,132.4,132.4,132.24,132.25,4957.0,124.2541,124.2541,124.104,124.1134,4957.0
2023-09-06 11:05:00,132.32,132.57,132.31,132.41,13882.0,124.1791,124.4137,124.1697,124.2635,13882.0
2023-09-06 11:10:00,132.41,132.5,132.04,132.04,4448.0,124.2635,124.348,123.9163,123.9163,4448.0
2023-09-06 11:15:00,132.09,132.34,132.03,132.24,11894.0,123.9632,124.1978,123.9069,124.104,11894.0
2023-09-06 11:20:00,132.28,132.39,132.19,132.36,8282.0,124.1415,124.2447,124.0571,124.2166,8282.0
2023-09-06 11:25:00,132.4,132.61,132.35,132.56,11725.0,124.2541,124.4512,124.2072,124.4043,11725.0
2023-09-06 11:30:00,132.6,132.66,132.47,132.5,5479.0,124.4418,124.4981,124.3198,124.348,5479.0
2023-09-06 11:35:00,132.44,132.6,132.43,132.52,9761.0,124.2917,124.4418,124.2823,124.3667,9761.0
2023-09-06 11:40:00,132.49,132.76,132.49,132.76,5291.0,124.3386,124.592,124.3386,124.592,5291.0
2023-09-06 11:45:00,132.71,132.71,132.41,132.48,4514.0,124.5451,124.5451,124.2635,124.3292,4514.0
2023-09-06 11:50:00,132.47,132.59,132.45,132.55,7573.0,124.3198,124.4324,124.3011,124.3949,7573.0
2023-09-06 11:55:00,132.55,132.6,132.43,132.5,5401.0,124.3949,124.4418,124.2823,124.348,5401.0
2023-09-06 12:00:00,132.48,132.6,132.42,132.51,5025.0,124.3292,124.4418,124.2729,124.3574,5025.0
2023-09-06 12:05:00,132.53,132.58,132.33,132.53,9984.0,124.3761,124.4231,124.1884,124.3761,9984.0
2023-09-06 12:10:00,132.53,132.54,132.37,132.49,4147.0,124.3761,124.3855,124.226,124.3386,4147.0
2023-09-06 12:15:00,132.49,132.53,132.41,132.45,5207.0,124.3386,124.3761,124.2635,124.3011,5207.0
2023-09-06 12:20:00,132.49,132.58,132.37,132.42,4500.0,124.3386,124.4231,124.226,124.2729,4500.0
2023-09-06 12:25:00,132.48,132.54,132.4,132.46,4890.0,124.3292,124.3855,124.2541,124.3104,4890.0
2023-09-06 12:30:00,132.46,132.6,132.39,132.49,3171.0,124.3104,124.4418,124.2447,124.3386,3171.0
2023-09-06 12:35:00,132.49,132.52,132.26,132.44,8348.0,124.3386,124.3667,124.1227,124.2917,8348.0
2023-09-06 12:40:00,132.44,132.44,132.34,132.36,3581.0,124.2917,124.2917,124.1978,124.2166,3581.0
2023-09-06 12:45:00,132.39,132.41,132.28,132.31,7396.0,124.2447,124.2635,124.1415,124.1697,7396.0
2023-09-06 12:50:00,132.3,132.31,132.11,132.18,3574.0,124.1603,124.1697,123.982,124.0477,3574.0
2023-09-06 12:55:00,132.13,132.23,132.08,132.22,6790.0,124.0007,124.0946,123.9538,124.0852,6790.0
2023-09-06 13:00:00,132.19,132.19,132.04,132.08,3610.0,124.0571,124.0571,123.9163,123.9538,3610.0
2023-09-06 13:05:00,132.11,132.23,132.06,132.23,6046.0,123.982,124.0946,123.935,124.0946,6046.0
2023-09-06 13:10:00,132.25,132.58,132.23,132.58,10310.0,124.1134,124.4231,124.0946,124.4231,10310.0
2023-09-06 13:15:00,132.58,132.75,132.58,132.71,6014.0,124.4231,124.5826,124.4231,124.5451,6014.0
2023-09-06 13:20:00,132.73,132.9,132.67,132.86,7167.0,124.5638,124.7234,124.5075,124.6858,7167.0
2023-09-06 13:25:00,132.87,132.96,132.66,132.69,11203.0,124.6952,124.7797,124.4981,124.5263,11203.0
2023-09-06 13:30:00,132.63,132.66,132.54,132.63,3312.0,124.47,124.4981,124.3855,124.47,3312.0
2023-09-06 13:35:00,132.6,132.8,132.59,132.78,5028.0,124.4418,124.6295,124.4324,124.6108,5028.0
2023-09-06 13:40:00,132.76,132.76,132.48,132.57,4310.0,124.592,124.592,124.3292,124.4137,4310.0
2023-09-06 13:45:00,132.61,132.67,132.58,132.65,3365.0,124.4512,124.5075,124.4231,124.4887,3365.0
2023-09-06 13:50:00,132.66,132.7,132.56,132.56,9391.0,124.4981,124.5357,124.4043,124.4043,9391.0
2023-09-06 13:55:00,132.62,132.86,132.6,132.79,9905.0,124.4606,124.6858,124.4418,124.6201,9905.0
2023-09-06 14:00:00,132.75,132.91,132.75,132.91,7671.0,124.5826,124.7328,124.5826,124.7328,7671.0
2023-09-06 14:05:00,132.88,133.16,132.87,133.04,36005.0,124.7046,124.9674,124.6952,124.8548,36005.0
2023-09-06 14:10:00,133.05,133.15,133.0,133.0,20956.0,124.8641,124.958,124.8172,124.8172,20956.0
2023-09-06 14:15:00,133.0,133.0,132.8,132.86,6820.0,124.8172,124.8172,124.6295,124.6858,6820.0
2023-09-06 14:20:00,132.9,133.01,132.86,132.86,7302.0,124.7234,124.8266,124.6858,124.6858,7302.0
2023-09-06 14:25:00,132.9,132.98,132.7,132.7,5919.0,124.7234,124.7984,124.5357,124.5357,5919.0
2023-09-06 14:30:00,132.74,132.89,132.74,132.84,6246.0,124.5732,124.714,124.5732,124.6671,6246.0
2023-09-06 14:35:00,132.83,132.96,132.82,132.95,5993.0,124.6577,124.7797,124.6483,124.7703,5993.0
2023-09-06 14:40:00,132.96,133.04,132.87,133.02,10709.0,124.7797,124.8548,124.6952,124.836,10709.0
2023-09-06 14:45:00,133.02,133.04,132.92,132.94,7288.0,124.836,124.8548,124.7421,124.7609,7288.0
2023-09-06 14:50:00,132.96,133.14,132.95,133.09,9466.0,124.7797,124.9486,124.7703,124.9017,9466.0
2023-09-06 14:55:00,133.13,133.18,133.05,133.18,6929.0,124.9392,124.9861,124.8641,124.9861,6929.0
2023-09-06 15:00:00,133.19,133.24,133.07,133.07,5778.0,124.9955,125.0424,124.8829,124.8829,5778.0
2023-09-06 15:05:00,133.12,133.19,133.07,133.18,7001.0,124.9298,124.9955,124.8829,124.9861,7001.0
2023-09-06 15:10:00,133.19,133.48,133.19,133.43,9192.0,124.9955,125.2677,124.9955,125.2208,9192.0
2023-09-06 15:15:00,133.45,133.59,133.45,133.59,14483.0,125.2395,125.3709,125.2395,125.3709,14483.0
2023-09-06 15:20:00,133.62,133.67,133.48,133.54,9828.0,125.3991,125.446,125.2677,125.324,9828.0
2023-09-06 15:25:00,133.54,133.6,133.46,133.53,10231.0,125.324,125.3803,125.2489,125.3146,10231.0
2023-09-06 15:30:00,133.54,133.59,133.5,133.5,9865.0,125.324,125.3709,125.2865,125.2865,9865.0
2023-09-06 15:35:00,133.48,133.49,133.22,133.24,12775.0,125.2677,125.2771,125.0237,125.0424,12775.0
2023-09-06 15:40:00,133.22,133.31,133.14,133.25,19367.0,125.0237,125.1081,124.9486,125.0518,19367.0
2023-09-06 15:45:00,133.25,133.36,133.21,133.24,29858.0,125.0518,125.1551,125.0143,125.0424,29858.0
2023-09-06 15:50:00,133.25,133.31,133.07,133.19,44303.0,125.0518,125.1081,124.8829,124.9955,44303.0
2023-09-06 15:55:00,133.18,133.21,133.01,133.11,113442.0,124.9861,125.0143,124.8266,124.9204,113442.0
2023-09-07 09:30:00,133.18,133.56,132.21,133.46,44682.0,124.9861,125.3428,124.0758,125.2489,44682.0
2023-09-07 09:35:00,133.52,133.7,133.47,133.62,2872.0,125.3052,125.4741,125.2583,125.3991,2872.0
2023-09-07 09:40:00,133.67,133.82,133.6,133.68,5096.0,125.446,125.5868,125.3803,125.4554,5096.0
2023-09-07 09:45:00,133.68,133.68,132.94,132.94,3033.0,125.4554,125.4554,124.7609,124.7609,3033.0
2023-09-07 09:50:00,133.04,133.04,132.64,132.84,7107.0,124.8548,124.8548,124.4794,124.6671,7107.0
2023-09-07 09:55:00,132.79,132.79,132.62,132.74,10523.0,124.6201,124.6201,124.4606,124.5732,10523.0
2023-09-07 10:00:00,132.64,132.91,132.53,132.56,10191.0,124.4794,124.7328,124.3761,124.4043,10191.0
2023-09-07 10:05:00,132.58,132.66,132.54,132.58,4991.0,124.4231,124.4981,124.3855,124.4231,4991.0
2023-09-07 10:10:00,132.59,132.65,132.26,132.36,10831.0,124.4324,124.4887,124.1227,124.2166,10831.0
2023-09-07 10:15:00,132.31,132.48,132.25,132.3,3648.0,124.1697,124.3292,124.1134,124.1603,3648.0
2023-09-07 10:20:00,132.45,132.49,132.14,132.18,6047.0,124.3011,124.3386,124.0101,124.0477,6047.0
2023-09-07 10:25:00,132.22,132.38,132.17,132.3,8933.0,124.0852,124.2354,124.0383,124.1603,8933.0
2023-09-07 10:30:00,132.31,132.33,132.07,132.12,10642.0,124.1697,124.1884,123.9444,123.9914,10642.0
2023-09-07 10:35:00,132.08,132.32,132.04,132.27,10782.0,123.9538,124.1791,123.9163,124.1321,10782.0
2023-09-07 10:40:00,132.25,132.41,132.16,132.41,6648.0,124.1134,124.2635,124.0289,124.2635,6648.0
2023-09-07 10:45:00,132.41,132.61,132.36,132.37,6915.0,124.2635,124.4512,124.2166,124.226,6915.0
2023-09-07 10:50:00,132.37,132.43,132.28,132.42,8556.0,124.226,124.2823,124.1415,124.2729,8556.0
2023-09-07 10:55:00,132.37,132.54,132.3,132.45,5640.0,124.226,124.3855,124.1603,124.3011,5640.0
2023-09-07 11:00:00,132.47,132.55,132.36,132.42,2850.0,124.3198,124.3949,124.2166,124.2729,2850.0
2023-09-07 11:05:00,132.42,132.6,132.35,132.43,7383.0,124.2729,124.4418,124.2072,124.2823,7383.0
2023-09-07 11:10:00,132.42,132.44,132.15,132.18,7090.0,124.2729,124.2917,124.0195,124.0477,7090.0
2023-09-07 11:15:00,132.13,132.19,131.86,131.97,13483.0,124.0007,124.0571,123.7474,123.8506,13483.0
2023-09-07 11:20:00,131.93,132.29,131.84,132.29,10017.0,123.813,124.1509,123.7286,124.1509,10017.0
2023-09-07 11:25:00,132.29,132.46,132.27,132.34,39873.0,124.1509,124.3104,124.1321,124.1978,39873.0
2023-09-07 11:30:00,132.29,132.44,132.29,132.36,4926.0,124.1509,124.2917,124.1509,124.2166,4926.0
2023-09-07 11:35:00,132.34,132.49,132.3,132.34,12378.0,124.1978,124.3386,124.1603,124.1978,12378.0
2023-09-07 11:40:00,132.35,132.56,132.31,132.56,7760.0,124.2072,124.4043,124.1697,124.4043,7760.0
2023-09-07 11:45:00,132.57,132.67,132.54,132.67,3883.0,124.4137,124.5075,124.3855,124.5075,3883.0
2023-09-07 11:50:00,132.7,132.7,132.54,132.6,6181.0,124.5357,124.5357,124.3855,124.4418,6181.0
2023-09-07 11:55:00,132.56,132.7,132.56,132.65,4453.0,124.4043,124.5357,124.4043,124.4887,4453.0
2023-09-07 12:00:00,132.61,132.61,132.41,132.47,1451.0,124.4512,124.4512,124.2635,124.3198,1451.0
2023-09-07 12:05:00,132.4,132.48,132.34,132.38,3363.0,124.2541,124.3292,124.1978,124.2354,3363.0
2023-09-07 12:10:00,132.44,132.5,132.4,132.46,1256.0,124.2917,124.348,124.2541,124.3104,1256.0
2023-09-07 12:15:00,132.37,132.38,132.28,132.28,5655.0,124.226,124.2354,124.1415,124.1415,5655.0
2023-09-07 12:20:00,132.28,132.41,132.27,132.41,2832.0,124.1415,124.2635,124.1321,124.2635,2832.0
2023-09-07 12:25:00,132.43,132.43,132.33,132.41,3429.0,124.2823,124.2823,124.1884,124.2635,3429.0
2023-09-07 12:30:00,132.44,132.52,132.41,132.43,10198.0,124.2917,124.3667,124.2635,124.2823,10198.0
2023-09-07 12:35:00,132.46,132.47,132.28,132.28,4672.0,124.3104,124.3198,124.1415,124.1415,4672.0
2023-09-07 12:40:00,132.28,132.31,132.01,132.01,2778.0,124.1415,124.1697,123.8881,123.8881,2778.0
2023-09-07 12:45:00,132.04,132.11,131.91,131.91,3610.0,123.9163,123.982,123.7943,123.7943,3610.0
2023-09-07 12:50:00,131.88,131.91,131.8,131.91,2081.0,123.7661,123.7943,123.691,123.7943,2081.0
2023-09-07 12:55:00,131.91,131.96,131.8,131.9,8752.0,123.7943,123.8412,123.691,123.7849,8752.0
2023-09-07 13:00:00,131.88,132.1,131.87,132.1,2094.0,123.7661,123.9726,123.7567,123.9726,2094.0
2023-09-07 13:05:00,132.11,132.33,132.11,132.33,4539.0,123.982,124.1884,123.982,124.1884,4539.0
2023-09-07 13:10:00,132.3,132.41,132.3,132.35,5540.0,124.1603,124.2635,124.1603,124.2072,5540.0
2023-09-07 13:15:00,132.34,132.59,132.32,132.58,4770.0,124.1978,124.4324,124.1791,124.4231,4770.0
2023-09-07 13:20:00,132.6,132.64,132.51,132.54,14699.0,124.4418,124.4794,124.3574,124.3855,14699.0
2023-09-07 13:25:00,132.57,132.57,132.31,132.45,5443.0,124.4137,124.4137,124.1697,124.3011,5443.0
2023-09-07 13:30:00,132.46,132.5,132.36,132.36,1801.0,124.3104,124.348,124.2166,124.2166,1801.0
2023-09-07 13:35:00,132.37,132.47,132.32,132.44,5827.0,124.226,124.3198,124.1791,124.2917,5827.0
2023-09-07 13:40:00,132.43,132.46,132.32,132.37,3258.0,124.2823,124.3104,124.1791,124.226,3258.0
2023-09-07 13:45:00,132.4,132.43,132.35,132.39,3450.0,124.2541,124.2823,124.2072,124.2447,3450.0
2023-09-07 13:50:00,132.36,132.41,132.21,132.22,22189.0,124.2166,124.2635,124.0758,124.0852,22189.0
2023-09-07 13:55:00,132.24,132.3,132.15,132.16,3849.0,124.104,124.1603,124.0195,124.0289,3849.0
2023-09-07 14:00:00,132.1,132.15,132.0,132.01,2607.0,123.9726,124.0195,123.8787,123.8881,2607.0
2023-09-07 14:05:00,131.98,132.12,131.96,132.06,3213.0,123.86,123.9914,123.8412,123.935,3213.0
2023-09-07 14:10:00,132.09,132.12,132.05,132.11,3446.0,123.9632,123.9914,123.9257,123.982,3446.0
2023-09-07 14:15:00,132.13,132.15,132.02,132.11,5403.0,124.0007,124.0195,123.8975,123.982,5403.0
2023-09-07 14:20:00,132.13,132.16,132.0,132.05,7104.0,124.0007,124.0289,123.8787,123.9257,7104.0
2023-09-07 14:25:00,132.06,132.07,131.87,131.92,3173.0,123.935,123.9444,123.7567,123.8037,3173.0
2023-09-07 14:30:00,131.91,131.97,131.76,131.8,10030.0,123.7943,123.8506,123.6535,123.691,10030.0
2023-09-07 14:35:00,131.82,131.86,131.74,131.75,5915.0,123.7098,123.7474,123.6347,123.6441,5915.0
2023-09-07 14:40:00,131.82,131.84,131.73,131.73,7576.0,123.7098,123.7286,123.6254,123.6254,7576.0
2023-09-07 14:45:00,131.75,131.85,131.71,131.78,3480.0,123.6441,123.738,123.6066,123.6723,3480.0
2023-09-07 14:50:00,131.81,131.84,131.73,131.8,15795.0,123.7004,123.7286,123.6254,123.691,15795.0
2023-09-07 14:55:00,131.78,131.89,131.78,131.8,6455.0,123.6723,123.7755,123.6723,123.691,6455.0
2023-09-07 15:00:00,131.8,131.85,131.7,131.71,6172.0,123.691,123.738,123.5972,123.6066,6172.0
2023-09-07 15:05:00,131.71,131.72,131.5,131.58,17825.0,123.6066,123.616,123.4095,123.4846,17825.0
2023-09-07 15:10:00,131.58,131.71,131.57,131.64,13408.0,123.4846,123.6066,123.4752,123.5409,13408.0
2023-09-07 15:15:00,131.64,131.76,131.64,131.72,10296.0,123.5409,123.6535,123.5409,123.616,10296.0
2023-09-07 15:20:00,131.72,131.77,131.64,131.68,9341.0,123.616,123.6629,123.5409,123.5784,9341.0
2023-09-07 15:25:00,131.66,131.75,131.65,131.65,30557.0,123.5597,123.6441,123.5503,123.5503,30557.0
2023-09-07 15:30:00,131.65,131.73,131.57,131.69,14948.0,123.5503,123.6254,123.4752,123.5878,14948.0
2023-09-07 15:35:00,131.68,131.71,131.62,131.7,8240.0,123.5784,123.6066,123.5221,123.5972,8240.0
2023-09-07 15:40:00,131.64,131.9,131.61,131.88,18785.0,123.5409,123.7849,123.5127,123.7661,18785.0
2023-09-07 15:45:00,131.88,131.88,131.77,131.86,25471.0,123.7661,123.7661,123.6629,123.7474,25471.0
2023-09-07 15:50:00,131.86,131.96,131.39,131.52,60125.0,123.7474,123.8412,123.3063,123.4283,60125.0
2023-09-07 15:55:00,131.54,131.66,131.46,131.54,139490.0,123.447,123.5597,123.372,123.447,139490.0
2023-09-08 09:30:00,132.68,132.95,132.39,132.95,50555.0,124.5169,124.7703,124.2447,124.7703,50555.0
2023-09-08 09:35:00,132.86,132.98,132.76,132.86,5875.0,124.6858,124.7984,124.592,124.6858,5875.0
2023-09-08 09:40:00,132.77,133.1,132.69,132.78,16042.0,124.6014,124.9111,124.5263,124.6108,16042.0
2023-09-08 09:45:00,132.81,132.88,132.66,132.73,7101.0,124.6389,124.7046,124.4981,124.5638,7101.0
2023-09-08 09:50:00,132.76,132.78,132.41,132.65,15410.0,124.592,124.6108,124.2635,124.4887,15410.0
2023-09-08 09:55:00,132.59,132.96,132.59,132.94,15661.0,124.4324,124.7797,124.4324,124.7609,15661.0
2023-09-08 10:00:00,132.94,133.23,132.92,133.09,15979.0,124.7609,125.0331,124.7421,124.9017,15979.0
2023-09-08 10:05:00,133.15,133.38,133.11,133.12,18743.0,124.958,125.1738,124.9204,124.9298,18743.0
2023-09-08 10:10:00,133.06,133.43,133.05,133.4,5547.0,124.8735,125.2208,124.8641,125.1926,5547.0
2023-09-08 10:15:00,133.4,133.47,133.3,133.33,11055.0,125.1926,125.2583,125.0988,125.1269,11055.0
2023-09-08 10:20:00,133.29,133.31,133.14,133.21,8883.0,125.0894,125.1081,124.9486,125.0143,8883.0
2023-09-08 10:25:00,133.25,133.35,133.17,133.29,8344.0,125.0518,125.1457,124.9768,125.0894,8344.0
2023-09-08 10:30:00,133.28,133.3,133.15,133.28,8146.0,125.08,125.0988,124.958,125.08,8146.0
2023-09-08 10:35:00,133.3,133.38,133.15,133.19,7006.0,125.0988,125.1738,124.958,124.9955,7006.0
2023-09-08 10:40:00,133.22,133.4,133.19,133.38,9215.0,125.0237,125.1926,124.9955,125.1738,9215.0
2023-09-08 10:45:00,133.37,133.47,133.37,133.4,4925.0,125.1645,125.2583,125.1645,125.1926,4925.0
2023-09-08 10:50:00,133.43,133.56,133.36,133.51,14104.0,125.2208,125.3428,125.1551,125.2958,14104.0
2023-09-08 10:55:00,133.51,133.59,133.32,133.33,6391.0,125.2958,125.3709,125.1175,125.1269,6391.0
2023-09-08 11:00:00,133.38,133.52,133.37,133.51,4124.0,125.1738,125.3052,125.1645,125.2958,4124.0
2023-09-08 11:05:00,133.51,133.55,133.3,133.3,22181.0,125.2958,125.3334,125.0988,125.0988,22181.0
2023-09-08 11:10:00,133.26,133.48,133.26,133.37,13259.0,125.0612,125.2677,125.0612,125.1645,13259.0
2023-09-08 11:15:00,133.37,133.63,133.37,133.61,13553.0,125.1645,125.4085,125.1645,125.3897,13553.0
2023-09-08 11:20:00,133.54,133.69,133.49,133.65,7601.0,125.324,125.4648,125.2771,125.4272,7601.0
2023-09-08 11:25:00,133.64,133.74,133.6,133.67,7632.0,125.4178,125.5117,125.3803,125.446,7632.0
2023-09-08 11:30:00,133.65,133.74,133.5,133.53,7861.0,125.4272,125.5117,125.2865,125.3146,7861.0
2023-09-08 11:35:00,133.52,133.62,133.36,133.4,7857.0,125.3052,125.3991,125.1551,125.1926,7857.0
2023-09-08 11:40:00,133.39,133.4,133.21,133.21,5080.0,125.1832,125.1926,125.0143,125.0143,5080.0
2023-09-08 11:45:00,133.24,133.3,133.07,133.19,16456.0,125.0424,125.0988,124.8829,124.9955,16456.0
2023-09-08 11:50:00,133.16,133.16,133.0,133.04,10650.0,124.9674,124.9674,124.8172,124.8548,10650.0
2023-09-08 11:55:00,133.05,133.17,133.05,133.1,3928.0,124.8641,124.9768,124.8641,124.9111,3928.0
2023-09-08 12:00:00,133.13,133.13,132.93,133.0,9165.0,124.9392,124.9392,124.7515,124.8172,9165.0
2023-09-08 12:05:00,133.0,133.16,133.0,133.06,9637.0,124.8172,124.9674,124.8172,124.8735,9637.0
2023-09-08 12:10:00,133.07,133.14,132.98,133.11,16189.0,124.8829,124.9486,124.7984,124.9204,16189.0
2023-09-08 12:15:00,133.15,133.41,133.14,133.41,2770.0,124.958,125.202,124.9486,125.202,2770.0
2023-09-08 12:20:00,133.4,133.51,133.37,133.51,5886.0,125.1926,125.2958,125.1645,125.2958,5886.0
2023-09-08 12:25:00,133.47,133.47,133.09,133.11,7424.0,125.2583,125.2583,124.9017,124.9204,7424.0
2023-09-08 12:30:00,133.1,133.16,133.01,133.07,8715.0,124.9111,124.9674,124.8266,124.8829,8715.0
2023-09-08 12:35:00,133.07,133.08,132.99,133.03,8579.0,124.8829,124.8923,124.8078,124.8454,8579.0
2023-09-08 12:40:00,133.02,133.08,132.97,133.02,12179.0,124.836,124.8923,124.7891,124.836,12179.0
2023-09-08 12:45:00,133.01,133.11,132.94,133.09,8906.0,124.8266,124.9204,124.7609,124.9017,8906.0
2023-09-08 12:50:00,133.1,133.18,133.04,133.06,13903.0,124.9111,124.9861,124.8548,124.8735,13903.0
2023-09-08 12:55:00,133.09,133.27,133.05,133.21,16665.0,124.9017,125.0706,124.8641,125.0143,16665.0
2023-09-08 13:00:00,133.23,133.23,133.03,133.04,10884.0,125.0331,125.0331,124.8454,124.8548,10884.0
2023-09-08 13:05:00,133.0,133.02,132.83,132.97,7538.0,124.8172,124.836,124.6577,124.7891,7538.0
2023-09-08 13:10:00,132.95,132.98,132.86,132.96,9881.0,124.7703,124.7984,124.6858,124.7797,9881.0
2023-09-08 13:15:00,132.96,133.03,132.93,133.0,3650.0,124.7797,124.8454,124.7515,124.8172,3650.0
2023-09-08 13:20:00,133.0,133.04,132.89,132.89,7156.0,124.8172,124.8548,124.714,124.714,7156.0
2023-09-08 13:25:00,132.89,133.04,132.85,133.03,2574.0,124.714,124.8548,124.6764,124.8454,2574.0
2023-09-08 13:30:00,133.06,133.09,132.95,132.95,9573.0,124.8735,124.9017,124.7703,124.7703,9573.0
2023-09-08 13:35:00,132.96,132.96,132.85,132.87,5798.0,124.7797,124.7797,124.6764,124.6952,5798.0
2023-09-08 13:40:00,132.87,132.88,132.84,132.85,4598.0,124.6952,124.7046,124.6671,124.6764,4598.0
2023-09-08 13:45:00,132.85,133.0,132.85,132.99,13207.0,124.6764,124.8172,124.6764,124.8078,13207.0
2023-09-08 13:50:00,132.99,133.0,132.85,132.9,7976.0,124.8078,124.8172,124.6764,124.7234,7976.0
2023-09-08 13:55:00,132.89,132.98,132.88,132.93,5256.0,124.714,124.7984,124.7046,124.7515,5256.0
2023-09-08 14:00:00,132.94,133.17,132.94,133.17,14944.0,124.7609,124.9768,124.7609,124.9768,14944.0
2023-09-08 14:05:00,133.16,133.17,133.07,133.09,16687.0,124.9674,124.9768,124.8829,124.9017,16687.0
2023-09-08 14:10:00,133.11,133.11,132.87,132.9,5784.0,124.9204,124.9204,124.6952,124.7234,5784.0
2023-09-08 14:15:00,132.85,132.85,132.72,132.72,9850.0,124.6764,124.6764,124.5544,124.5544,9850.0
2023-09-08 14:20:00,132.73,132.8,132.72,132.75,6058.0,124.5638,124.6295,124.5544,124.5826,6058.0
2023-09-08 14:25:00,132.73,132.74,132.65,132.68,5702.0,124.5638,124.5732,124.4887,124.5169,5702.0
2023-09-08 14:30:00,132.66,132.69,132.62,132.64,5736.0,124.4981,124.5263,124.4606,124.4794,5736.0
2023-09-08 14:35:00,132.67,132.74,132.48,132.49,10058.0,124.5075,124.5732,124.3292,124.3386,10058.0
2023-09-08 14:40:00,132.49,132.7,132.49,132.64,7687.0,124.3386,124.5357,124.3386,124.4794,7687.0
2023-09-08 14:45:00,132.65,132.7,132.54,132.59,8051.0,124.4887,124.5357,124.3855,124.4324,8051.0
2023-09-08 14:50:00,132.59,132.6,132.42,132.42,9975.0,124.4324,124.4418,124.2729,124.2729,9975.0
2023-09-08 14:55:00,132.43,132.47,132.3,132.38,11531.0,124.2823,124.3198,124.1603,124.2354,11531.0
2023-09-08 15:00:00,132.37,132.37,132.25,132.27,11777.0,124.226,124.226,124.1134,124.1321,11777.0
2023-09-08 15:05:00,132.3,132.34,132.26,132.31,18663.0,124.1603,124.1978,124.1227,124.1697,18663.0
2023-09-08 15:10:00,132.3,132.3,132.24,132.26,8596.0,124.1603,124.1603,124.104,124.1227,8596.0
2023-09-08 15:15:00,132.27,132.35,132.27,132.33,11224.0,124.1321,124.2072,124.1321,124.1884,11224.0
2023-09-08 15:20:00,132.34,132.36,132.22,132.24,28333.0,124.1978,124.2166,124.0852,124.104,28333.0
2023-09-08 15:25:00,132.24,132.33,132.18,132.19,12308.0,124.104,124.1884,124.0477,124.0571,12308.0
2023-09-08 15:30:00,132.18,132.39,132.16,132.34,29581.0,124.0477,124.2447,124.0289,124.1978,29581.0
2023-09-08 15:35:00,132.33,132.34,132.16,132.23,45116.0,124.1884,124.1978,124.0289,124.0946,45116.0
2023-09-08 15:40:00,132.24,132.36,132.23,132.29,18754.0,124.104,124.2166,124.0946,124.1509,18754.0
2023-09-08 15:45:00,132.31,132.33,132.18,132.32,43744.0,124.1697,124.1884,124.0477,124.1791,43744.0
2023-09-08 15:50:00,132.3,132.32,132.12,132.31,73763.0,124.1603,124.1791,123.9914,124.1697,73763.0
2023-09-08 15:55:00,132.33,132.78,132.32,132.73,173219.0,124.1884,124.6108,124.1791,124.5638,173219.0
2023-09-11 09:30:00,133.76,134.36,133.76,134.04,50570.0,125.5305,126.0935,125.5305,125.7932,50570.0
2023-09-11 09:35:00,134.06,134.23,133.95,134.08,52217.0,125.812,125.9715,125.7088,125.8308,52217.0
2023-09-11 09:40:00,134.07,134.09,133.66,133.82,9780.0,125.8214,125.8402,125.4366,125.5868,9780.0
2023-09-11 09:45:00,133.74,133.96,133.3,133.43,27278.0,125.5117,125.7182,125.0988,125.2208,27278.0
2023-09-11 09:50:00,133.46,133.5,132.58,132.73,49779.0,125.2489,125.2865,124.4231,124.5638,49779.0
2023-09-11 09:55:00,132.76,132.84,132.29,132.3,13761.0,124.592,124.6671,124.1509,124.1603,13761.0
2023-09-11 10:00:00,132.34,132.48,132.22,132.23,8187.0,124.1978,124.3292,124.0852,124.0946,8187.0
2023-09-11 10:05:00,132.22,132.56,132.22,132.51,7261.0,124.0852,124.4043,124.0852,124.3574,7261.0
2023-09-11 10:10:00,132.58,132.58,132.24,132.52,22948.0,124.4231,124.4231,124.104,124.3667,22948.0
2023-09-11 10:15:00,132.57,133.1,132.57,133.1,15227.0,124.4137,124.9111,124.4137,124.9111,15227.0
2023-09-11 10:20:00,133.13,133.27,133.1,133.14,14599.0,124.9392,125.0706,124.9111,124.9486,14599.0
2023-09-11 10:25:00,133.14,133.34,133.13,133.16,8816.0,124.9486,125.1363,124.9392,124.9674,8816.0
2023-09-11 10:30:00,133.12,133.24,133.01,133.05,17656.0,124.9298,125.0424,124.8266,124.8641,17656.0
2023-09-11 10:35:00,133.02,133.02,132.87,132.9,7753.0,124.836,124.836,124.6952,124.7234,7753.0
2023-09-11 10:40:00,132.91,133.09,132.85,132.87,13796.0,124.7328,124.9017,124.6764,124.6952,13796.0
2023-09-11 10:45:00,132.9,132.97,132.82,132.84,4681.0,124.7234,124.7891,124.6483,124.6671,4681.0
2023-09-11 10:50:00,132.84,132.87,132.78,132.83,4845.0,124.6671,124.6952,124.6108,124.6577,4845.0
2023-09-11 10:55:00,132.8,132.96,132.75,132.84,23089.0,124.6295,124.7797,124.5826,124.6671,23089.0
2023-09-11 11:00:00,132.82,132.82,132.46,132.52,8492.0,124.6483,124.6483,124.3104,124.3667,8492.0
2023-09-11 11:05:00,132.53,132.54,132.21,132.26,19303.0,124.3761,124.3855,124.0758,124.1227,19303.0
2023-09-11 11:10:00,132.22,132.22,132.07,132.14,6798.0,124.0852,124.0852,123.9444,124.0101,6798.0
2023-09-11 11:15:00,132.11,132.19,132.06,132.09,18076.0,123.982,124.0571,123.935,123.9632,18076.0
2023-09-11 11:20:00,132.09,132.09,131.93,131.98,5760.0,123.9632,123.9632,123.813,123.86,5760.0
2023-09-11 11:25:00,132.02,132.17,131.9,131.9,13065.0,123.8975,124.0383,123.7849,123.7849,13065.0
2023-09-11 11:30:00,131.9,131.91,131.39,131.39,8438.0,123.7849,123.7943,123.3063,123.3063,8438.0
2023-09-11 11:35:00,131.38,131.38,131.15,131.23,12598.0,123.2969,123.2969,123.081,123.1561,12598.0
2023-09-11 11:40:00,131.25,131.32,130.87,130.95,17181.0,123.1749,123.2406,122.8183,122.8933,17181.0
2023-09-11 11:45:00,130.92,131.02,130.77,130.93,9559.0,122.8652,122.959,122.7244,122.8746,9559.0
2023-09-11 11:50:00,130.96,131.05,130.82,131.05,13459.0,122.9027,122.9872,122.7713,122.9872,13459.0
2023-09-11 11:55:00,131.06,131.08,130.96,131.03,7119.0,122.9966,123.0153,122.9027,122.9684,7119.0
2023-09-11 12:00:00,131.05,131.41,130.98,131.36,3735.0,122.9872,123.325,122.9215,123.2781,3735.0
2023-09-11 12:05:00,131.35,131.67,131.31,131.63,45116.0,123.2687,123.569,123.2312,123.5315,45116.0
2023-09-11 12:10:00,131.63,131.63,131.45,131.45,27665.0,123.5315,123.5315,123.3626,123.3626,27665.0
2023-09-11 12:15:00,131.48,131.54,131.38,131.46,5535.0,123.3907,123.447,123.2969,123.372,5535.0
2023-09-11 12:20:00,131.45,131.49,131.36,131.42,6989.0,123.3626,123.4001,123.2781,123.3344,6989.0
2023-09-11 12:25:00,131.42,131.6,131.42,131.5,18564.0,123.3344,123.5034,123.3344,123.4095,18564.0
2023-09-11 12:30:00,131.51,131.51,131.35,131.37,6204.0,123.4189,123.4189,123.2687,123.2875,6204.0
2023-09-11 12:35:00,131.38,131.43,131.33,131.41,5257.0,123.2969,123.3438,123.25,123.325,5257.0
2023-09-11 12:40:00,131.43,131.6,131.42,131.42,4882.0,123.3438,123.5034,123.3344,123.3344,4882.0
2023-09-11 12:45:00,131.39,131.56,131.36,131.47,9092.0,123.3063,123.4658,123.2781,123.3813,9092.0
2023-09-11 12:50:00,131.51,131.53,131.41,131.46,6313.0,123.4189,123.4377,123.325,123.372,6313.0
2023-09-11 12:55:00,131.5,131.5,131.21,131.21,3185.0,123.4095,123.4095,123.1373,123.1373,3185.0
2023-09-11 13:00:00,131.18,131.19,130.87,130.96,6640.0,123.1092,123.1186,122.8183,122.9027,6640.0
2023-09-11 13:05:00,130.93,131.04,130.87,131.04,6094.0,122.8746,122.9778,122.8183,122.9778,6094.0
2023-09-11 13:10:00,131.0,131.08,130.96,131.0,6861.0,122.9403,123.0153,122.9027,122.9403,6861.0
2023-09-11 13:15:00,131.0,131.01,130.89,130.93,10317.0,122.9403,122.9497,122.837,122.8746,10317.0
2023-09-11 13:20:00,130.97,131.02,130.91,130.98,8463.0,122.9121,122.959,122.8558,122.9215,8463.0
2023-09-11 13:25:00,130.96,131.0,130.82,130.82,7834.0,122.9027,122.9403,122.7713,122.7713,7834.0
2023-09-11 13:30:00,130.81,130.96,130.71,130.86,15045.0,122.762,122.9027,122.6681,122.8089,15045.0
2023-09-11 13:35:00,130.87,130.97,130.82,130.96,10357.0,122.8183,122.9121,122.7713,122.9027,10357.0
2023-09-11 13:40:00,130.92,130.97,130.8,130.9,15617.0,122.8652,122.9121,122.7526,122.8464,15617.0
2023-09-11 13:45:00,130.9,130.94,130.84,130.88,18004.0,122.8464,122.884,122.7901,122.8276,18004.0
2023-09-11 13:50:00,130.89,130.97,130.87,130.9,21803.0,122.837,122.9121,122.8183,122.8464,21803.0
2023-09-11 13:55:00,130.9,130.93,130.66,130.72,24307.0,122.8464,122.8746,122.6212,122.6775,24307.0
2023-09-11 14:00:00,130.7,130.74,130.55,130.55,5631.0,122.6587,122.6963,122.518,122.518,5631.0
2023-09-11 14:05:00,130.57,130.6,130.53,130.56,6267.0,122.5367,122.5649,122.4992,122.5273,6267.0
2023-09-11 14:10:00,130.52,130.56,130.41,130.41,5115.0,122.4898,122.5273,122.3866,122.3866,5115.0
2023-09-11 14:15:00,130.41,130.44,130.23,130.31,11507.0,122.3866,122.4147,122.2176,122.2927,11507.0
2023-09-11 14:20:00,130.3,130.3,130.14,130.14,9536.0,122.2833,122.2833,122.1332,122.1332,9536.0
2023-09-11 14:25:00,130.08,130.09,129.69,130.01,30223.0,122.0769,122.0863,121.7109,122.0112,30223.0
2023-09-11 14:30:00,129.97,130.03,129.86,129.87,8976.0,121.9736,122.0299,121.8704,121.8798,8976.0
2023-09-11 14:35:00,129.86,129.95,129.8,129.82,8270.0,121.8704,121.9549,121.8141,121.8329,8270.0
2023-09-11 14:40:00,129.81,129.88,129.79,129.79,5262.0,121.8235,121.8892,121.8047,121.8047,5262.0
2023-09-11 14:45:00,129.82,129.86,129.74,129.83,8558.0,121.8329,121.8704,121.7578,121.8422,8558.0
2023-09-11 14:50:00,129.79,129.85,129.65,129.66,6872.0,121.8047,121.861,121.6733,121.6827,6872.0
2023-09-11 14:55:00,129.67,129.74,129.62,129.74,19354.0,121.6921,121.7578,121.6452,121.7578,19354.0
2023-09-11 15:00:00,129.74,129.91,129.73,129.88,11652.0,121.7578,121.9173,121.7484,121.8892,11652.0
2023-09-11 15:05:00,129.87,129.99,129.77,129.81,11249.0,121.8798,121.9924,121.7859,121.8235,11249.0
2023-09-11 15:10:00,129.8,129.87,129.74,129.77,17433.0,121.8141,121.8798,121.7578,121.7859,17433.0
2023-09-11 15:15:00,129.8,129.82,129.48,129.52,14548.0,121.8141,121.8329,121.5138,121.5513,14548.0
2023-09-11 15:20:00,129.53,129.65,129.49,129.65,12315.0,121.5607,121.6733,121.5232,121.6733,12315.0
2023-09-11 15:25:00,129.65,129.85,129.64,129.78,17549.0,121.6733,121.861,121.6639,121.7953,17549.0
2023-09-11 15:30:00,129.77,129.8,129.71,129.8,19149.0,121.7859,121.8141,121.7296,121.8141,19149.0
2023-09-11 15:35:00,129.79,130.07,129.78,130.05,11588.0,121.8047,122.0675,121.7953,122.0487,11588.0
2023-09-11 15:40:00,130.07,130.22,129.97,130.21,37009.0,122.0675,122.2083,121.9736,122.1989,37009.0
2023-09-11 15:45:00,130.2,130.21,130.08,130.16,43919.0,122.1895,122.1989,122.0769,122.1519,43919.0
2023-09-11 15:50:00,130.15,130.24,129.94,130.0,72801.0,122.1426,122.227,121.9455,122.0018,72801.0
2023-09-11 15:55:00,130.01,130.24,129.89,130.14,221182.0,122.0112,122.227,121.8986,122.1332,221182.0
2023-09-12 09:30:00,131.47,132.05,131.41,131.89,39033.0,123.3813,123.9257,123.325,123.7755,39033.0
2023-09-12 09:35:00,131.91,132.45,131.91,132.23,14247.0,123.7943,124.3011,123.7943,124.0946,14247.0
2023-09-12 09:40:00,132.39,132.47,132.11,132.2,4957.0,124.2447,124.3198,123.982,124.0664,4957.0
2023-09-12 09:45:00,132.15,133.14,132.15,132.84,16607.0,124.0195,124.9486,124.0195,124.6671,16607.0
2023-09-12 09:50:00,132.9,132.98,132.44,132.51,12502.0,124.7234,124.7984,124.2917,124.3574,12502.0
2023-09-12 09:55:00,132.52,132.58,132.3,132.38,20083.0,124.3667,124.4231,124.1603,124.2354,20083.0
2023-09-12 10:00:00,132.36,132.43,131.94,131.94,68253.0,124.2166,124.2823,123.8224,123.8224,68253.0
2023-09-12 10:05:00,131.92,131.94,131.54,131.6,14387.0,123.8037,123.8224,123.447,123.5034,14387.0
2023-09-12 10:10:00,131.6,131.95,131.6,131.93,4273.0,123.5034,123.8318,123.5034,123.813,4273.0
2023-09-12 10:15:00,131.9,132.05,131.83,132.05,4306.0,123.7849,123.9257,123.7192,123.9257,4306.0
2023-09-12 10:20:00,132.09,132.09,131.88,131.95,4496.0,123.9632,123.9632,123.7661,123.8318,4496.0
2023-09-12 10:25:00,131.97,132.21,131.94,132.15,11256.0,123.8506,124.0758,123.8224,124.0195,11256.0
2023-09-12 10:30:00,132.14,132.56,132.1,132.56,13161.0,124.0101,124.4043,123.9726,124.4043,13161.0
2023-09-12 10:35:00,132.55,132.77,132.55,132.75,5939.0,124.3949,124.6014,124.3949,124.5826,5939.0
2023-09-12 10:40:00,132.8,133.02,132.66,132.85,14758.0,124.6295,124.836,124.4981,124.6764,14758.0
2023-09-12 10:45:00,132.79,132.93,132.79,132.89,8255.0,124.6201,124.7515,124.6201,124.714,8255.0
2023-09-12 10:50:00,132.86,133.0,132.81,132.88,6610.0,124.6858,124.8172,124.6389,124.7046,6610.0
2023-09-12 10:55:00,132.86,133.05,132.83,132.93,12466.0,124.6858,124.8641,124.6577,124.7515,12466.0
2023-09-12 11:00:00,132.98,133.19,132.98,133.19,6375.0,124.7984,124.9955,124.7984,124.9955,6375.0
2023-09-12 11:05:00,133.15,133.19,132.94,132.94,15274.0,124.958,124.9955,124.7609,124.7609,15274.0
2023-09-12 11:10:00,132.93,132.97,132.79,132.8,9060.0,124.7515,124.7891,124.6201,124.6295,9060.0
2023-09-12 11:15:00,132.85,132.89,132.62,132.66,15075.0,124.6764,124.714,124.4606,124.4981,15075.0
2023-09-12 11:20:00,132.63,132.86,132.55,132.82,14197.0,124.47,124.6858,124.3949,124.6483,14197.0
2023-09-12 11:25:00,132.85,132.9,132.73,132.85,10905.0,124.6764,124.7234,124.5638,124.6764,10905.0
2023-09-12 11:30:00,132.82,132.98,132.75,132.88,13865.0,124.6483,124.7984,124.5826,124.7046,13865.0
2023-09-12 11:35:00,132.8,133.07,132.79,133.02,13329.0,124.6295,124.8829,124.6201,124.836,13329.0
2023-09-12 11:40:00,133.07,133.17,133.01,133.14,5346.0,124.8829,124.9768,124.8266,124.9486,5346.0
2023-09-12 11:45:00,133.15,133.41,133.15,133.38,3880.0,124.958,125.202,124.958,125.1738,3880.0
2023-09-12 11:50:00,133.35,133.45,133.33,133.45,2596.0,125.1457,125.2395,125.1269,125.2395,2596.0
2023-09-12 11:55:00,133.46,133.51,133.4,133.41,3620.0,125.2489,125.2958,125.1926,125.202,3620.0
2023-09-12 12:00:00,133.38,133.51,133.36,133.4,9213.0,125.1738,125.2958,125.1551,125.1926,9213.0
2023-09-12 12:05:00,133.36,133.4,133.32,133.4,2031.0,125.1551,125.1926,125.1175,125.1926,2031.0
2023-09-12 12:10:00,133.39,133.55,133.36,133.5,4579.0,125.1832,125.3334,125.1551,125.2865,4579.0
2023-09-12 12:15:00,133.54,133.54,133.41,133.43,4520.0,125.324,125.324,125.202,125.2208,4520.0
2023-09-12 12:20:00,133.44,133.51,133.36,133.37,4465.0,125.2301,125.2958,125.1551,125.1645,4465.0
2023-09-12 12:25:00,133.34,133.36,133.24,133.24,1855.0,125.1363,125.1551,125.0424,125.0424,1855.0
2023-09-12 12:30:00,133.25,133.25,133.18,133.19,5825.0,125.0518,125.0518,124.9861,124.9955,5825.0
2023-09-12 12:35:00,133.16,133.33,133.11,133.32,18417.0,124.9674,125.1269,124.9204,125.1175,18417.0
2023-09-12 12:40:00,133.3,133.47,133.28,133.46,4080.0,125.0988,125.2583,125.08,125.2489,4080.0
2023-09-12 12:45:00,133.47,133.47,133.35,133.39,5737.0,125.2583,125.2583,125.1457,125.1832,5737.0
2023-09-12 12:50:00,133.37,133.44,133.33,133.34,3315.0,125.1645,125.2301,125.1269,125.1363,3315.0
2023-09-12 12:55:00,133.38,133.42,133.31,133.31,4823.0,125.1738,125.2114,125.1081,125.1081,4823.0
2023-09-12 13:00:00,133.31,133.33,133.24,133.31,3576.0,125.1081,125.1269,125.0424,125.1081,3576.0
2023-09-12 13:05:00,133.3,133.33,133.26,133.3,6427.0,125.0988,125.1269,125.0612,125.0988,6427.0
2023-09-12 13:10:00,133.3,133.43,133.3,133.39,2461.0,125.0988,125.2208,125.0988,125.1832,2461.0
2023-09-12 13:15:00,133.36,133.39,133.28,133.34,5539.0,125.1551,125.1832,125.08,125.1363,5539.0
2023-09-12 13:20:00,133.38,133.48,133.35,133.47,12248.0,125.1738,125.2677,125.1457,125.2583,12248.0
2023-09-12 13:25:00,133.47,133.58,133.43,133.48,5375.0,125.2583,125.3615,125.2208,125.2677,5375.0
2023-09-12 13:30:00,133.48,133.55,133.39,133.55,6202.0,125.2677,125.3334,125.1832,125.3334,6202.0
2023-09-12 13:35:00,133.57,133.64,133.46,133.57,9981.0,125.3521,125.4178,125.2489,125.3521,9981.0
2023-09-12 13:40:00,133.59,133.63,133.45,133.48,5868.0,125.3709,125.4085,125.2395,125.2677,5868.0
2023-09-12 13:45:00,133.51,133.58,133.42,133.5,6247.0,125.2958,125.3615,125.2114,125.2865,6247.0
2023-09-12 13:50:00,133.51,133.63,133.48,133.56,5151.0,125.2958,125.4085,125.2677,125.3428,5151.0
2023-09-12 13:55:00,133.54,133.76,133.53,133.57,14473.0,125.324,125.5305,125.3146,125.3521,14473.0
2023-09-12 14:00:00,133.6,133.61,133.46,133.57,8718.0,125.3803,125.3897,125.2489,125.3521,8718.0
2023-09-12 14:05:00,133.58,133.58,133.34,133.52,19962.0,125.3615,125.3615,125.1363,125.3052,19962.0
2023-09-12 14:10:00,133.51,133.66,133.51,133.66,12411.0,125.2958,125.4366,125.2958,125.4366,12411.0
2023-09-12 14:15:00,133.62,133.78,133.57,133.78,8736.0,125.3991,125.5492,125.3521,125.5492,8736.0
2023-09-12 14:20:00,133.81,133.9,133.76,133.85,9880.0,125.5774,125.6618,125.5305,125.6149,9880.0
2023-09-12 14:25:00,133.84,133.92,133.81,133.85,5472.0,125.6055,125.6806,125.5774,125.6149,5472.0
2023-09-12 14:30:00,133.87,133.87,133.74,133.76,22842.0,125.6337,125.6337,125.5117,125.5305,22842.0
2023-09-12 14:35:00,133.72,133.88,133.72,133.77,15830.0,125.4929,125.6431,125.4929,125.5398,15830.0
2023-09-12 14:40:00,133.75,133.83,133.59,133.59,5385.0,125.5211,125.5962,125.3709,125.3709,5385.0
2023-09-12 14:45:00,133.59,133.71,133.49,133.6,11469.0,125.3709,125.4835,125.2771,125.3803,11469.0
2023-09-12 14:50:00,133.6,133.6,133.49,133.53,4644.0,125.3803,125.3803,125.2771,125.3146,4644.0
2023-09-12 14:55:00,133.56,133.7,133.55,133.67,10141.0,125.3428,125.4741,125.3334,125.446,10141.0
2023-09-12 15:00:00,133.66,133.69,133.54,133.55,13356.0,125.4366,125.4648,125.324,125.3334,13356.0
2023-09-12 15:05:00,133.55,133.65,133.53,133.65,6362.0,125.3334,125.4272,125.3146,125.4272,6362.0
2023-09-12 15:10:00,133.62,133.71,133.56,133.63,11325.0,125.3991,125.4835,125.3428,125.4085,11325.0
2023-09-12 15:15:00,133.64,133.7,133.46,133.53,16869.0,125.4178,125.4741,125.2489,125.3146,16869.0
2023-09-12 15:20:00,133.54,133.65,133.25,133.27,22202.0,125.324,125.4272,125.0518,125.0706,22202.0
2023-09-12 15:25:00,133.26,133.43,133.2,133.43,20428.0,125.0612,125.2208,125.0049,125.2208,20428.0
2023-09-12 15:30:00,133.41,133.57,133.39,133.53,16394.0,125.202,125.3521,125.1832,125.3146,16394.0
2023-09-12 15:35:00,133.53,133.75,133.51,133.71,18511.0,125.3146,125.5211,125.2958,125.4835,18511.0
2023-09-12 15:40:00,133.75,133.81,133.65,133.75,28844.0,125.5211,125.5774,125.4272,125.5211,28844.0
2023-09-12 15:45:00,133.73,133.87,133.69,133.76,34338.0,125.5023,125.6337,125.4648,125.5305,34338.0
2023-09-12 15:50:00,133.8,134.22,133.77,133.96,82625.0,125.568,125.9622,125.5398,125.7182,82625.0
2023-09-12 15:55:00,133.94,134.14,133.86,134.09,163800.0,125.6994,125.8871,125.6243,125.8402,163800.0
2023-09-13 09:30:00,134.11,134.55,133.95,134.08,38749.0,125.8589,126.2719,125.7088,125.8308,38749.0
2023-09-13 09:35:00,134.21,134.21,133.54,133.59,7141.0,125.9528,125.9528,125.324,125.3709,7141.0
2023-09-13 09:40:00,133.62,133.82,133.35,133.55,12243.0,125.3991,125.5868,125.1457,125.3334,12243.0
2023-09-13 09:45:00,133.6,133.62,133.16,133.18,13569.0,125.3803,125.3991,124.9674,124.9861,13569.0
2023-09-13 09:50:00,133.28,133.49,133.02,133.34,11042.0,125.08,125.2771,124.836,125.1363,11042.0
2023-09-13 09:55:00,133.41,133.62,133.38,133.62,5452.0,125.202,125.3991,125.1738,125.3991,5452.0
2023-09-13 10:00:00,133.63,133.81,133.51,133.58,10768.0,125.4085,125.5774,125.2958,125.3615,10768.0
2023-09-13 10:05:00,133.57,133.58,133.12,133.25,7556.0,125.3521,125.3615,124.9298,125.0518,7556.0
2023-09-13 10:10:00,133.34,133.37,132.81,132.81,8907.0,125.1363,125.1645,124.6389,124.6389,8907.0
2023-09-13 10:15:00,132.71,132.74,132.56,132.65,7686.0,124.5451,124.5732,124.4043,124.4887,7686.0
2023-09-13 10:20:00,132.6,132.85,132.6,132.85,6601.0,124.4418,124.6764,124.4418,124.6764,6601.0
2023-09-13 10:25:00,132.83,133.03,132.78,133.03,13391.0,124.6577,124.8454,124.6108,124.8454,13391.0
2023-09-13 10:30:00,133.0,133.07,132.68,132.89,8596.0,124.8172,124.8829,124.5169,124.714,8596.0
2023-09-13 10:35:00,132.85,133.27,132.83,133.1,8045.0,124.6764,125.0706,124.6577,124.9111,8045.0
2023-09-13 10:40:00,133.13,133.35,133.08,133.34,6318.0,124.9392,125.1457,124.8923,125.1363,6318.0
2023-09-13 10:45:00,133.34,133.6,133.18,133.58,8798.0,125.1363,125.3803,124.9861,125.3615,8798.0
2023-09-13 10:50:00,133.55,133.77,133.46,133.77,9571.0,125.3334,125.5398,125.2489,125.5398,9571.0
2023-09-13 10:55:00,133.77,133.91,133.66,133.74,13000.0,125.5398,125.6712,125.4366,125.5117,13000.0
2023-09-13 11:00:00,133.75,133.75,133.53,133.69,5882.0,125.5211,125.5211,125.3146,125.4648,5882.0
2023-09-13 11:05:00,133.67,133.71,133.62,133.67,3565.0,125.446,125.4835,125.3991,125.446,3565.0
2023-09-13 11:10:00,133.72,133.72,133.56,133.61,4475.0,125.4929,125.4929,125.3428,125.3897,4475.0
2023-09-13 11:15:00,133.65,133.66,133.39,133.39,4113.0,125.4272,125.4366,125.1832,125.1832,4113.0
2023-09-13 11:20:00,133.33,133.47,133.29,133.34,2876.0,125.1269,125.2583,125.0894,125.1363,2876.0
2023-09-13 11:25:00,133.31,133.53,133.29,133.47,11226.0,125.1081,125.3146,125.0894,125.2583,11226.0
2023-09-13 11:30:00,133.39,133.39,132.94,133.1,23131.0,125.1832,125.1832,124.7609,124.9111,23131.0
2023-09-13 11:35:00,133.09,133.3,133.08,133.2,9580.0,124.9017,125.0988,124.8923,125.0049,9580.0
2023-09-13 11:40:00,133.19,133.27,133.12,133.16,4065.0,124.9955,125.0706,124.9298,124.9674,4065.0
2023-09-13 11:45:00,133.17,133.2,132.6,132.7,6219.0,124.9768,125.0049,124.4418,124.5357,6219.0
2023-09-13 11:50:00,132.64,132.65,132.2,132.23,6975.0,124.4794,124.4887,124.0664,124.0946,6975.0
2023-09-13 11:55:00,132.24,132.41,132.07,132.39,3871.0,124.104,124.2635,123.9444,124.2447,3871.0
2023-09-13 12:00:00,132.33,132.47,132.11,132.25,5496.0,124.1884,124.3198,123.982,124.1134,5496.0
2023-09-13 12:05:00,132.2,132.38,132.2,132.35,4757.0,124.0664,124.2354,124.0664,124.2072,4757.0
2023-09-13 12:10:00,132.28,132.41,132.26,132.38,1965.0,124.1415,124.2635,124.1227,124.2354,1965.0
2023-09-13 12:15:00,132.34,132.59,132.28,132.47,4314.0,124.1978,124.4324,124.1415,124.3198,4314.0
2023-09-13 12:20:00,132.47,132.63,132.44,132.54,3423.0,124.3198,124.47,124.2917,124.3855,3423.0
2023-09-13 12:25:00,132.56,132.62,132.53,132.58,2558.0,124.4043,124.4606,124.3761,124.4231,2558.0
2023-09-13 12:30:00,132.62,132.67,132.44,132.53,4395.0,124.4606,124.5075,124.2917,124.3761,4395.0
2023-09-13 12:35:00,132.52,132.55,132.31,132.31,5830.0,124.3667,124.3949,124.1697,124.1697,5830.0
2023-09-13 12:40:00,132.29,132.39,132.24,132.34,3517.0,124.1509,124.2447,124.104,124.1978,3517.0
2023-09-13 12:45:00,132.29,132.38,132.27,132.36,1300.0,124.1509,124.2354,124.1321,124.2166,1300.0
2023-09-13 12:50:00,132.42,132.5,132.39,132.47,5129.0,124.2729,124.348,124.2447,124.3198,5129.0
2023-09-13 12:55:00,132.5,132.7,132.44,132.59,6205.0,124.348,124.5357,124.2917,124.4324,6205.0
2023-09-13 13:00:00,132.62,132.73,132.47,132.5,4053.0,124.4606,124.5638,124.3198,124.348,4053.0
2023-09-13 13:05:00,132.47,132.54,132.43,132.54,3566.0,124.3198,124.3855,124.2823,124.3855,3566.0
2023-09-13 13:10:00,132.5,132.54,132.4,132.46,4348.0,124.348,124.3855,124.2541,124.3104,4348.0
2023-09-13 13:15:00,132.48,132.51,132.45,132.45,4340.0,124.3292,124.3574,124.3011,124.3011,4340.0
2023-09-13 13:20:00,132.44,132.53,132.44,132.52,4041.0,124.2917,124.3761,124.2917,124.3667,4041.0
2023-09-13 13:25:00,132.53,132.53,132.37,132.45,9074.0,124.3761,124.3761,124.226,124.3011,9074.0
2023-09-13 13:30:00,132.43,132.51,132.42,132.45,3954.0,124.2823,124.3574,124.2729,124.3011,3954.0
2023-09-13 13:35:00,132.44,132.45,132.36,132.36,3280.0,124.2917,124.3011,124.2166,124.2166,3280.0
2023-09-13 13:40:00,132.35,132.36,132.28,132.34,4048.0,124.2072,124.2166,124.1415,124.1978,4048.0
2023-09-13 13:45:00,132.34,132.39,132.27,132.33,6107.0,124.1978,124.2447,124.1321,124.1884,6107.0
2023-09-13 13:50:00,132.36,132.4,132.32,132.34,9169.0,124.2166,124.2541,124.1791,124.1978,9169.0
2023-09-13 13:55:00,132.25,132.3,132.18,132.29,3492.0,124.1134,124.1603,124.0477,124.1509,3492.0
2023-09-13 14:00:00,132.31,132.37,132.21,132.21,2797.0,124.1697,124.226,124.0758,124.0758,2797.0
2023-09-13 14:05:00,132.25,132.25,132.15,132.17,3465.0,124.1134,124.1134,124.0195,124.0383,3465.0
2023-09-13 14:10:00,132.24,132.47,132.21,132.4,27663.0,124.104,124.3198,124.0758,124.2541,27663.0
2023-09-13 14:15:00,132.44,132.45,132.23,132.23,8330.0,124.2917,124.3011,124.0946,124.0946,8330.0
2023-09-13 14:20:00,132.33,132.41,132.24,132.41,9096.0,124.1884,124.2635,124.104,124.2635,9096.0
2023-09-13 14:25:00,132.41,132.72,132.4,132.65,7689.0,124.2635,124.5544,124.2541,124.4887,7689.0
2023-09-13 14:30:00,132.61,132.65,132.53,132.59,5734.0,124.4512,124.4887,124.3761,124.4324,5734.0
2023-09-13 14:35:00,132.64,132.76,132.63,132.75,4000.0,124.4794,124.592,124.47,124.5826,4000.0
2023-09-13 14:40:00,132.69,132.69,132.58,132.65,4537.0,124.5263,124.5263,124.4231,124.4887,4537.0
2023-09-13 14:45:00,132.66,132.74,132.63,132.68,6828.0,124.4981,124.5732,124.47,124.5169,6828.0
2023-09-13 14:50:00,132.63,132.67,132.07,132.11,63691.0,124.47,124.5075,123.9444,123.982,63691.0
2023-09-13 14:55:00,132.1,132.17,131.96,132.13,21789.0,123.9726,124.0383,123.8412,124.0007,21789.0
2023-09-13 15:00:00,132.13,132.13,131.98,131.99,4723.0,124.0007,124.0007,123.86,123.8694,4723.0
2023-09-13 15:05:00,131.97,132.19,131.92,132.19,9682.0,123.8506,124.0571,123.8037,124.0571,9682.0
2023-09-13 15:10:00,132.17,132.42,132.16,132.34,12886.0,124.0383,124.2729,124.0289,124.1978,12886.0
2023-09-13 15:15:00,132.31,132.36,132.22,132.3,16674.0,124.1697,124.2166,124.0852,124.1603,16674.0
2023-09-13 15:20:00,132.32,132.38,132.26,132.37,30388.0,124.1791,124.2354,124.1227,124.226,30388.0
2023-09-13 15:25:00,132.37,132.41,132.31,132.37,19308.0,124.226,124.2635,124.1697,124.226,19308.0
2023-09-13 15:30:00,132.38,132.48,132.36,132.43,25433.0,124.2354,124.3292,124.2166,124.2823,25433.0
2023-09-13 15:35:00,132.42,132.94,132.35,132.88,34070.0,124.2729,124.7609,124.2072,124.7046,34070.0
2023-09-13 15:40:00,132.87,132.97,132.62,132.63,22514.0,124.6952,124.7891,124.4606,124.47,22514.0
2023-09-13 15:45:00,132.61,132.94,132.6,132.9,31550.0,124.4512,124.7609,124.4418,124.7234,31550.0
2023-09-13 15:50:00,132.91,133.09,132.84,133.07,66556.0,124.7328,124.9017,124.6671,124.8829,66556.0
2023-09-13 15:55:00,133.09,133.12,132.9,132.91,120400.0,124.9017,124.9298,124.7234,124.7328,120400.0
2023-09-14 09:30:00,134.46,134.98,133.77,134.57,49548.0,126.1874,126.6754,125.5398,126.2906,49548.0
2023-09-14 09:35:00,134.89,135.02,134.5,134.78,36643.0,126.5909,126.7129,126.2249,126.4877,36643.0
2023-09-14 09:40:00,134.66,134.94,134.6,134.74,10421.0,126.3751,126.6379,126.3188,126.4502,10421.0
2023-09-14 09:45:00,134.73,134.87,134.64,134.87,10516.0,126.4408,126.5722,126.3563,126.5722,10516.0
2023-09-14 09:50:00,134.87,135.32,134.77,135.32,14070.0,126.5722,126.9945,126.4783,126.9945,14070.0
2023-09-14 09:55:00,135.25,135.53,135.16,135.48,15885.0,126.9288,127.1916,126.8443,127.1446,15885.0
2023-09-14 10:00:00,135.54,135.79,135.36,135.53,27854.0,127.2009,127.4356,127.032,127.1916,27854.0
2023-09-14 10:05:00,135.5,135.64,135.42,135.44,18214.0,127.1634,127.2948,127.0883,127.1071,18214.0
2023-09-14 10:10:00,135.42,135.7,135.24,135.6,19234.0,127.0883,127.3511,126.9194,127.2573,19234.0
2023-09-14 10:15:00,135.58,135.67,135.51,135.61,15243.0,127.2385,127.3229,127.1728,127.2666,15243.0
2023-09-14 10:20:00,135.61,135.87,135.57,135.81,11234.0,127.2666,127.5106,127.2291,127.4543,11234.0
2023-09-14 10:25:00,135.86,136.05,135.65,135.99,23690.0,127.5013,127.6796,127.3042,127.6233,23690.0
2023-09-14 10:30:00,135.97,135.99,135.71,135.74,19851.0,127.6045,127.6233,127.3605,127.3886,19851.0
2023-09-14 10:35:00,135.69,135.83,135.6,135.65,12276.0,127.3417,127.4731,127.2573,127.3042,12276.0
2023-09-14 10:40:00,135.61,135.72,135.57,135.6,19687.0,127.2666,127.3699,127.2291,127.2573,19687.0
2023-09-14 10:45:00,135.63,135.66,135.26,135.28,23085.0,127.2854,127.3136,126.9382,126.9569,23085.0
2023-09-14 10:50:00,135.24,135.32,134.77,134.78,15407.0,126.9194,126.9945,126.4783,126.4877,15407.0
2023-09-14 10:55:00,134.78,134.96,134.77,134.93,11036.0,126.4877,126.6566,126.4783,126.6285,11036.0
2023-09-14 11:00:00,134.9,134.99,134.81,134.91,14099.0,126.6003,126.6848,126.5159,126.6097,14099.0
2023-09-14 11:05:00,134.91,134.91,134.81,134.87,9240.0,126.6097,126.6097,126.5159,126.5722,9240.0
2023-09-14 11:10:00,134.88,135.07,134.87,135.05,15602.0,126.5815,126.7599,126.5722,126.7411,15602.0
2023-09-14 11:15:00,135.05,135.11,134.67,134.73,10456.0,126.7411,126.7974,126.3845,126.4408,10456.0
2023-09-14 11:20:00,134.71,134.92,134.71,134.89,12926.0,126.422,126.6191,126.422,126.5909,12926.0
2023-09-14 11:25:00,134.91,135.18,134.88,135.13,11024.0,126.6097,126.8631,126.5815,126.8162,11024.0
2023-09-14 11:30:00,135.08,135.19,135.03,135.05,6421.0,126.7692,126.8725,126.7223,126.7411,6421.0
2023-09-14 11:35:00,135.05,135.2,134.9,134.92,7490.0,126.7411,126.8819,126.6003,126.6191,7490.0
2023-09-14 11:40:00,134.94,134.96,134.75,134.86,7035.0,126.6379,126.6566,126.4595,126.5628,7035.0
2023-09-14 11:45:00,134.85,135.06,134.81,135.02,7258.0,126.5534,126.7505,126.5159,126.7129,7258.0
2023-09-14 11:50:00,134.99,135.12,134.99,135.07,6391.0,126.6848,126.8068,126.6848,126.7599,6391.0
2023-09-14 11:55:00,135.09,135.1,134.89,135.01,5433.0,126.7786,126.788,126.5909,126.7036,5433.0
2023-09-14 12:00:00,134.97,135.11,134.95,135.11,5121.0,126.666,126.7974,126.6472,126.7974,5121.0
2023-09-14 12:05:00,135.09,135.1,134.95,134.99,7854.0,126.7786,126.788,126.6472,126.6848,7854.0
2023-09-14 12:10:00,135.0,135.06,134.97,135.05,4031.0,126.6942,126.7505,126.666,126.7411,4031.0
2023-09-14 12:15:00,135.05,135.08,134.98,135.01,10456.0,126.7411,126.7692,126.6754,126.7036,10456.0
2023-09-14 12:20:00,135.02,135.1,135.01,135.09,12661.0,126.7129,126.788,126.7036,126.7786,12661.0
2023-09-14 12:25:00,135.09,135.19,135.04,135.04,25720.0,126.7786,126.8725,126.7317,126.7317,25720.0
2023-09-14 12:30:00,135.06,135.3,135.01,135.3,12282.0,126.7505,126.9757,126.7036,126.9757,12282.0
2023-09-14 12:35:00,135.28,135.31,135.2,135.21,7458.0,126.9569,126.9851,126.8819,126.8912,7458.0
2023-09-14 12:40:00,135.23,135.24,135.16,135.19,17860.0,126.91,126.9194,126.8443,126.8725,17860.0
2023-09-14 12:45:00,135.19,135.25,135.15,135.25,17903.0,126.8725,126.9288,126.8349,126.9288,17903.0
2023-09-14 12:50:00,135.21,135.33,135.07,135.07,20590.0,126.8912,127.0039,126.7599,126.7599,20590.0
2023-09-14 12:55:00,135.06,135.13,135.02,135.1,7225.0,126.7505,126.8162,126.7129,126.788,7225.0
2023-09-14 13:00:00,135.07,135.14,135.0,135.03,4400.0,126.7599,126.8256,126.6942,126.7223,4400.0
2023-09-14 13:05:00,135.0,135.03,134.94,134.98,5499.0,126.6942,126.7223,126.6379,126.6754,5499.0
2023-09-14 13:10:00,135.0,135.09,134.99,135.08,3568.0,126.6942,126.7786,126.6848,126.7692,3568.0
2023-09-14 13:15:00,135.11,135.14,134.96,134.96,5340.0,126.7974,126.8256,126.6566,126.6566,5340.0
2023-09-14 13:20:00,134.99,134.99,134.91,134.95,2151.0,126.6848,126.6848,126.6097,126.6472,2151.0
2023-09-14 13:25:00,134.97,135.12,134.97,135.0,10288.0,126.666,126.8068,126.666,126.6942,10288.0
2023-09-14 13:30:00,134.98,135.04,134.97,134.97,4313.0,126.6754,126.7317,126.666,126.666,4313.0
2023-09-14 13:35:00,134.96,134.99,134.86,134.98,2825.0,126.6566,126.6848,126.5628,126.6754,2825.0
2023-09-14 13:40:00,135.0,135.0,134.85,134.88,2330.0,126.6942,126.6942,126.5534,126.5815,2330.0
2023-09-14 13:45:00,134.84,134.88,134.71,134.72,5621.0,126.544,126.5815,126.422,126.4314,5621.0
2023-09-14 13:50:00,134.67,134.68,134.61,134.62,4508.0,126.3845,126.3939,126.3282,126.3375,4508.0
2023-09-14 13:55:00,134.62,134.67,134.61,134.63,3900.0,126.3375,126.3845,126.3282,126.3469,3900.0
2023-09-14 14:00:00,134.59,134.65,134.55,134.64,8438.0,126.3094,126.3657,126.2719,126.3563,8438.0
2023-09-14 14:05:00,134.62,134.64,134.56,134.56,3497.0,126.3375,126.3563,126.2812,126.2812,3497.0
2023-09-14 14:10:00,134.56,134.62,134.46,134.46,3208.0,126.2812,126.3375,126.1874,126.1874,3208.0
2023-09-14 14:15:00,134.45,134.53,134.42,134.49,5913.0,126.178,126.2531,126.1499,126.2155,5913.0
2023-09-14 14:20:00,134.51,134.63,134.5,134.62,4300.0,126.2343,126.3469,126.2249,126.3375,4300.0
2023-09-14 14:25:00,134.6,134.65,134.58,134.59,8457.0,126.3188,126.3657,126.3,126.3094,8457.0
2023-09-14 14:30:00,134.62,134.66,134.56,134.63,6779.0,126.3375,126.3751,126.2812,126.3469,6779.0
2023-09-14 14:35:00,134.65,134.66,134.58,134.59,3633.0,126.3657,126.3751,126.3,126.3094,3633.0
2023-09-14 14:40:00,134.58,134.63,134.56,134.56,6954.0,126.3,126.3469,126.2812,126.2812,6954.0
2023-09-14 14:45:00,134.5,134.61,134.49,134.61,9014.0,126.2249,126.3282,126.2155,126.3282,9014.0
2023-09-14 14:50:00,134.58,134.65,134.55,134.59,7273.0,126.3,126.3657,126.2719,126.3094,7273.0
2023-09-14 14:55:00,134.57,134.57,134.44,134.5,7388.0,126.2906,126.2906,126.1686,126.2249,7388.0
2023-09-14 15:00:00,134.49,134.6,134.44,134.58,13257.0,126.2155,126.3188,126.1686,126.3,13257.0
2023-09-14 15:05:00,134.58,134.65,134.57,134.57,12196.0,126.3,126.3657,126.2906,126.2906,12196.0
2023-09-14 15:10:00,134.56,134.59,134.45,134.59,6818.0,126.2812,126.3094,126.178,126.3094,6818.0
2023-09-14 15:15:00,134.6,134.68,134.59,134.65,25938.0,126.3188,126.3939,126.3094,126.3657,25938.0
2023-09-14 15:20:00,134.64,134.67,134.53,134.54,10412.0,126.3563,126.3845,126.2531,126.2625,10412.0
2023-09-14 15:25:00,134.53,134.66,134.5,134.58,18017.0,126.2531,126.3751,126.2249,126.3,18017.0
2023-09-14 15:30:00,134.56,134.6,134.46,134.52,12129.0,126.2812,126.3188,126.1874,126.2437,12129.0
2023-09-14 15:35:00,134.48,134.54,134.38,134.52,16355.0,126.2062,126.2625,126.1123,126.2437,16355.0
2023-09-14 15:40:00,134.51,134.53,134.46,134.49,12568.0,126.2343,126.2531,126.1874,126.2155,12568.0
2023-09-14 15:45:00,134.48,134.62,134.47,134.62,23219.0,126.2062,126.3375,126.1968,126.3375,23219.0
2023-09-14 15:50:00,134.63,134.68,134.51,134.58,54292.0,126.3469,126.3939,126.2343,126.3,54292.0
2023-09-14 15:55:00,134.59,134.69,134.53,134.69,103618.0,126.3094,126.4032,126.2531,126.4032,103618.0
2023-09-15 09:30:00,133.51,134.0,132.87,133.86,608457.0,125.2958,125.7557,124.6952,125.6243,608457.0
2023-09-15 09:35:00,133.9,134.07,133.53,133.54,22678.0,125.6618,125.8214,125.3146,125.324,22678.0
2023-09-15 09:40:00,133.61,133.72,133.42,133.72,20946.0,125.3897,125.4929,125.2114,125.4929,20946.0
2023-09-15 09:45:00,133.7,133.98,133.65,133.69,30966.0,125.4741,125.7369,125.4272,125.4648,30966.0
2023-09-15 09:50:00,133.69,133.7,133.42,133.65,17537.0,125.4648,125.4741,125.2114,125.4272,17537.0
2023-09-15 09:55:00,133.68,134.25,133.67,134.18,45074.0,125.4554,125.9903,125.446,125.9246,45074.0
2023-09-15 10:00:00,134.34,134.61,134.22,134.24,12374.0,126.0748,126.3282,125.9622,125.9809,12374.0
2023-09-15 10:05:00,134.26,134.28,134.09,134.09,6244.0,125.9997,126.0185,125.8402,125.8402,6244.0
2023-09-15 10:10:00,134.08,134.08,133.74,134.0,11260.0,125.8308,125.8308,125.5117,125.7557,11260.0
2023-09-15 10:15:00,133.89,134.11,133.89,133.94,6358.0,125.6525,125.8589,125.6525,125.6994,6358.0
2023-09-15 10:20:00,133.91,134.19,133.86,134.16,22919.0,125.6712,125.934,125.6243,125.9058,22919.0
2023-09-15 10:25:00,134.18,134.51,134.18,134.45,7906.0,125.9246,126.2343,125.9246,126.178,7906.0
2023-09-15 10:30:00,134.44,134.49,134.24,134.25,10352.0,126.1686,126.2155,125.9809,125.9903,10352.0
2023-09-15 10:35:00,134.3,134.47,134.18,134.2,13007.0,126.0372,126.1968,125.9246,125.9434,13007.0
2023-09-15 10:40:00,134.19,134.32,134.16,134.31,7211.0,125.934,126.056,125.9058,126.0466,7211.0
2023-09-15 10:45:00,134.26,134.32,134.11,134.11,5064.0,125.9997,126.056,125.8589,125.8589,5064.0
2023-09-15 10:50:00,134.08,134.1,133.84,133.97,17726.0,125.8308,125.8495,125.6055,125.7275,17726.0
2023-09-15 10:55:00,133.94,133.99,133.56,133.57,12099.0,125.6994,125.7463,125.3428,125.3521,12099.0
2023-09-15 11:00:00,133.57,133.67,133.47,133.52,14487.0,125.3521,125.446,125.2583,125.3052,14487.0
2023-09-15 11:05:00,133.54,133.7,133.51,133.65,19638.0,125.324,125.4741,125.2958,125.4272,19638.0
2023-09-15 11:10:00,133.63,133.68,133.26,133.32,5308.0,125.4085,125.4554,125.0612,125.1175,5308.0
2023-09-15 11:15:00,133.24,133.53,133.16,133.53,6948.0,125.0424,125.3146,124.9674,125.3146,6948.0
2023-09-15 11:20:00,133.52,133.72,133.52,133.67,6912.0,125.3052,125.4929,125.3052,125.446,6912.0
2023-09-15 11:25:00,133.69,133.81,133.64,133.78,6503.0,125.4648,125.5774,125.4178,125.5492,6503.0
2023-09-15 11:30:00,133.75,133.85,133.44,133.44,5661.0,125.5211,125.6149,125.2301,125.2301,5661.0
2023-09-15 11:35:00,133.44,133.51,133.37,133.38,5634.0,125.2301,125.2958,125.1645,125.1738,5634.0
2023-09-15 11:40:00,133.41,133.46,133.27,133.32,4433.0,125.202,125.2489,125.0706,125.1175,4433.0
2023-09-15 11:45:00,133.32,133.37,133.22,133.31,3135.0,125.1175,125.1645,125.0237,125.1081,3135.0
2023-09-15 11:50:00,133.3,133.31,133.13,133.13,9417.0,125.0988,125.1081,124.9392,124.9392,9417.0
2023-09-15 11:55:00,133.19,133.22,133.02,133.11,3519.0,124.9955,125.0237,124.836,124.9204,3519.0
2023-09-15 12:00:00,133.08,133.11,133.01,133.1,5701.0,124.8923,124.9204,124.8266,124.9111,5701.0
2023-09-15 12:05:00,133.11,133.12,132.97,133.03,10356.0,124.9204,124.9298,124.7891,124.8454,10356.0
2023-09-15 12:10:00,133.02,133.04,132.92,132.94,6260.0,124.836,124.8548,124.7421,124.7609,6260.0
2023-09-15 12:15:00,132.96,133.0,132.9,133.0,18931.0,124.7797,124.8172,124.7234,124.8172,18931.0
2023-09-15 12:20:00,132.99,133.03,132.89,132.9,5556.0,124.8078,124.8454,124.714,124.7234,5556.0
2023-09-15 12:25:00,132.88,132.89,132.63,132.64,6247.0,124.7046,124.714,124.47,124.4794,6247.0
2023-09-15 12:30:00,132.63,132.65,132.56,132.6,4128.0,124.47,124.4887,124.4043,124.4418,4128.0
2023-09-15 12:35:00,132.57,132.59,132.41,132.47,17903.0,124.4137,124.4324,124.2635,124.3198,17903.0
2023-09-15 12:40:00,132.51,132.69,132.46,132.66,6198.0,124.3574,124.5263,124.3104,124.4981,6198.0
2023-09-15 12:45:00,132.64,132.77,132.63,132.71,4148.0,124.4794,124.6014,124.47,124.5451,4148.0
2023-09-15 12:50:00,132.78,132.81,132.69,132.77,8768.0,124.6108,124.6389,124.5263,124.6014,8768.0
2023-09-15 12:55:00,132.75,132.75,132.51,132.64,5153.0,124.5826,124.5826,124.3574,124.4794,5153.0
2023-09-15 13:00:00,132.59,132.59,132.43,132.43,7234.0,124.4324,124.4324,124.2823,124.2823,7234.0
2023-09-15 13:05:00,132.38,132.38,132.24,132.25,4014.0,124.2354,124.2354,124.104,124.1134,4014.0
2023-09-15 13:10:00,132.23,132.31,132.15,132.29,5634.0,124.0946,124.1697,124.0195,124.1509,5634.0
2023-09-15 13:15:00,132.3,132.33,132.27,132.3,4746.0,124.1603,124.1884,124.1321,124.1603,4746.0
2023-09-15 13:20:00,132.27,132.33,132.07,132.07,12080.0,124.1321,124.1884,123.9444,123.9444,12080.0
2023-09-15 13:25:00,132.09,132.12,131.89,131.98,18595.0,123.9632,123.9914,123.7755,123.86,18595.0
2023-09-15 13:30:00,131.97,132.04,131.85,132.02,7639.0,123.8506,123.9163,123.738,123.8975,7639.0
2023-09-15 13:35:00,132.03,132.31,132.02,132.27,40200.0,123.9069,124.1697,123.8975,124.1321,40200.0
2023-09-15 13:40:00,132.34,132.53,132.34,132.49,2650.0,124.1978,124.3761,124.1978,124.3386,2650.0
2023-09-15 13:45:00,132.52,132.65,132.52,132.57,3703.0,124.3667,124.4887,124.3667,124.4137,3703.0
2023-09-15 13:50:00,132.58,132.58,132.33,132.33,4866.0,124.4231,124.4231,124.1884,124.1884,4866.0
2023-09-15 13:55:00,132.31,132.46,132.31,132.43,4558.0,124.1697,124.3104,124.1697,124.2823,4558.0
2023-09-15 14:00:00,132.44,132.44,132.05,132.13,10093.0,124.2917,124.2917,123.9257,124.0007,10093.0
2023-09-15 14:05:00,132.12,132.25,132.04,132.19,6900.0,123.9914,124.1134,123.9163,124.0571,6900.0
2023-09-15 14:10:00,132.13,132.17,132.02,132.02,5209.0,124.0007,124.0383,123.8975,123.8975,5209.0
2023-09-15 14:15:00,132.05,132.13,132.0,132.0,3227.0,123.9257,124.0007,123.8787,123.8787,3227.0
2023-09-15 14:20:00,132.01,132.09,132.01,132.07,3597.0,123.8881,123.9632,123.8881,123.9444,3597.0
2023-09-15 14:25:00,132.06,132.19,132.02,132.11,10347.0,123.935,124.0571,123.8975,123.982,10347.0
2023-09-15 14:30:00,132.13,132.19,132.02,132.1,14802.0,124.0007,124.0571,123.8975,123.9726,14802.0
2023-09-15 14:35:00,132.1,132.11,132.01,132.08,7639.0,123.9726,123.982,123.8881,123.9538,7639.0
2023-09-15 14:40:00,132.03,132.08,132.0,132.03,17948.0,123.9069,123.9538,123.8787,123.9069,17948.0
2023-09-15 14:45:00,132.01,132.11,131.96,132.06,15207.0,123.8881,123.982,123.8412,123.935,15207.0
2023-09-15 14:50:00,132.02,132.13,131.96,132.0,18148.0,123.8975,124.0007,123.8412,123.8787,18148.0
2023-09-15 14:55:00,132.01,132.08,132.0,132.02,8431.0,123.8881,123.9538,123.8787,123.8975,8431.0
2023-09-15 15:00:00,132.01,132.01,131.61,131.77,9690.0,123.8881,123.8881,123.5127,123.6629,9690.0
2023-09-15 15:05:00,131.74,131.75,131.61,131.66,7562.0,123.6347,123.6441,123.5127,123.5597,7562.0
2023-09-15 15:10:00,131.65,131.7,131.6,131.66,10416.0,123.5503,123.5972,123.5034,123.5597,10416.0
2023-09-15 15:15:00,131.65,131.83,131.62,131.83,18005.0,123.5503,123.7192,123.5221,123.7192,18005.0
2023-09-15 15:20:00,131.82,131.85,131.69,131.84,7166.0,123.7098,123.738,123.5878,123.7286,7166.0
2023-09-15 15:25:00,131.86,131.88,131.74,131.81,8853.0,123.7474,123.7661,123.6347,123.7004,8853.0
2023-09-15 15:30:00,131.8,131.98,131.8,131.94,33941.0,123.691,123.86,123.691,123.8224,33941.0
2023-09-15 15:35:00,131.95,132.36,131.95,132.0,42680.0,123.8318,124.2166,123.8318,123.8787,42680.0
2023-09-15 15:40:00,131.97,132.07,131.94,132.03,19518.0,123.8506,123.9444,123.8224,123.9069,19518.0
2023-09-15 15:45:00,132.04,132.21,131.95,132.14,52667.0,123.9163,124.0758,123.8318,124.0101,52667.0
2023-09-15 15:50:00,132.19,132.29,132.02,132.18,64859.0,124.0571,124.1509,123.8975,124.0477,64859.0
2023-09-15 15:55:00,132.18,132.3,132.05,132.18,174056.0,124.0477,124.1603,123.9257,124.0477,174056.0
2023-09-18 09:30:00,133.72,133.84,133.34,133.54,39303.0,125.4929,125.6055,125.1363,125.324,39303.0
2023-09-18 09:35:00,133.53,133.54,132.93,133.38,9948.0,125.3146,125.324,124.7515,125.1738,9948.0
2023-09-18 09:40:00,133.46,133.53,132.76,132.76,5338.0,125.2489,125.3146,124.592,124.592,5338.0
2023-09-18 09:45:00,132.74,132.86,131.9,131.9,6831.0,124.5732,124.6858,123.7849,123.7849,6831.0
2023-09-18 09:50:00,131.9,132.3,131.8,132.3,13399.0,123.7849,124.1603,123.691,124.1603,13399.0
2023-09-18 09:55:00,132.17,132.21,132.02,132.03,8000.0,124.0383,124.0758,123.8975,123.9069,8000.0
2023-09-18 10:00:00,132.05,132.44,132.05,132.31,9547.0,123.9257,124.2917,123.9257,124.1697,9547.0
2023-09-18 10:05:00,132.33,132.59,132.3,132.55,5325.0,124.1884,124.4324,124.1603,124.3949,5325.0
2023-09-18 10:10:00,132.55,132.6,132.37,132.37,5621.0,124.3949,124.4418,124.226,124.226,5621.0
2023-09-18 10:15:00,132.36,132.5,132.34,132.42,8081.0,124.2166,124.348,124.1978,124.2729,8081.0
2023-09-18 10:20:00,132.4,132.47,132.29,132.39,9242.0,124.2541,124.3198,124.1509,124.2447,9242.0
2023-09-18 10:25:00,132.43,132.68,132.41,132.68,7890.0,124.2823,124.5169,124.2635,124.5169,7890.0
2023-09-18 10:30:00,132.7,133.32,132.7,133.26,10589.0,124.5357,125.1175,124.5357,125.0612,10589.0
2023-09-18 10:35:00,133.28,133.45,132.98,133.03,7699.0,125.08,125.2395,124.7984,124.8454,7699.0
2023-09-18 10:40:00,133.03,133.13,132.94,133.04,8101.0,124.8454,124.9392,124.7609,124.8548,8101.0
2023-09-18 10:45:00,133.05,133.17,133.03,133.13,4949.0,124.8641,124.9768,124.8454,124.9392,4949.0
2023-09-18 10:50:00,133.11,133.21,133.08,133.15,4812.0,124.9204,125.0143,124.8923,124.958,4812.0
2023-09-18 10:55:00,133.15,133.15,132.98,133.0,5222.0,124.958,124.958,124.7984,124.8172,5222.0
2023-09-18 11:00:00,132.99,132.99,132.82,132.82,7833.0,124.8078,124.8078,124.6483,124.6483,7833.0
2023-09-18 11:05:00,132.85,133.0,132.78,132.95,7324.0,124.6764,124.8172,124.6108,124.7703,7324.0
2023-09-18 11:10:00,132.96,132.99,132.87,132.95,6131.0,124.7797,124.8078,124.6952,124.7703,6131.0
2023-09-18 11:15:00,132.94,132.97,132.85,132.91,9173.0,124.7609,124.7891,124.6764,124.7328,9173.0
2023-09-18 11:20:00,132.92,133.01,132.84,132.94,5239.0,124.7421,124.8266,124.6671,124.7609,5239.0
2023-09-18 11:25:00,132.92,132.96,132.75,132.76,5572.0,124.7421,124.7797,124.5826,124.592,5572.0
2023-09-18 11:30:00,132.74,132.87,132.72,132.81,9626.0,124.5732,124.6952,124.5544,124.6389,9626.0
2023-09-18 11:35:00,132.78,132.89,132.58,132.71,15333.0,124.6108,124.714,124.4231,124.5451,15333.0
2023-09-18 11:40:00,132.75,132.89,132.72,132.83,15368.0,124.5826,124.714,124.5544,124.6577,15368.0
2023-09-18 11:45:00,132.78,132.89,132.68,132.86,32928.0,124.6108,124.714,124.5169,124.6858,32928.0
2023-09-18 11:50:00,132.86,132.87,132.72,132.82,5809.0,124.6858,124.6952,124.5544,124.6483,5809.0
2023-09-18 11:55:00,132.84,132.84,132.64,132.76,5018.0,124.6671,124.6671,124.4794,124.592,5018.0
2023-09-18 12:00:00,132.77,132.77,132.66,132.7,4293.0,124.6014,124.6014,124.4981,124.5357,4293.0
2023-09-18 12:05:00,132.68,132.7,132.52,132.56,9658.0,124.5169,124.5357,124.3667,124.4043,9658.0
2023-09-18 12:10:00,132.52,132.64,132.52,132.6,7406.0,124.3667,124.4794,124.3667,124.4418,7406.0
2023-09-18 12:15:00,132.61,132.61,132.47,132.52,3359.0,124.4512,124.4512,124.3198,124.3667,3359.0
2023-09-18 12:20:00,132.42,132.58,132.41,132.58,4559.0,124.2729,124.4231,124.2635,124.4231,4559.0
2023-09-18 12:25:00,132.57,132.57,132.41,132.45,5249.0,124.4137,124.4137,124.2635,124.3011,5249.0
2023-09-18 12:30:00,132.46,132.61,132.46,132.54,4000.0,124.3104,124.4512,124.3104,124.3855,4000.0
2023-09-18 12:35:00,132.56,132.6,132.43,132.44,4390.0,124.4043,124.4418,124.2823,124.2917,4390.0
2023-09-18 12:40:00,132.46,132.54,132.33,132.37,7975.0,124.3104,124.3855,124.1884,124.226,7975.0
2023-09-18 12:45:00,132.35,132.35,132.22,132.29,3021.0,124.2072,124.2072,124.0852,124.1509,3021.0
2023-09-18 12:50:00,132.3,132.3,132.08,132.15,3787.0,124.1603,124.1603,123.9538,124.0195,3787.0
2023-09-18 12:55:00,132.1,132.1,131.82,131.87,9221.0,123.9726,123.9726,123.7098,123.7567,9221.0
2023-09-18 13:00:00,131.83,131.86,131.63,131.67,4311.0,123.7192,123.7474,123.5315,123.569,4311.0
2023-09-18 13:05:00,131.68,131.68,131.45,131.45,3526.0,123.5784,123.5784,123.3626,123.3626,3526.0
2023-09-18 13:10:00,131.43,131.51,131.38,131.42,5164.0,123.3438,123.4189,123.2969,123.3344,5164.0
2023-09-18 13:15:00,131.39,131.39,131.22,131.34,6118.0,123.3063,123.3063,123.1467,123.2593,6118.0
2023-09-18 13:20:00,131.31,131.4,131.3,131.31,10497.0,123.2312,123.3157,123.2218,123.2312,10497.0
2023-09-18 13:25:00,131.31,131.36,131.15,131.22,6376.0,123.2312,123.2781,123.081,123.1467,6376.0
2023-09-18 13:30:00,131.25,131.32,131.25,131.28,5699.0,123.1749,123.2406,123.1749,123.203,5699.0
2023-09-18 13:35:00,131.3,131.55,131.3,131.55,7297.0,123.2218,123.4564,123.2218,123.4564,7297.0
2023-09-18 13:40:00,131.53,131.67,131.53,131.61,6773.0,123.4377,123.569,123.4377,123.5127,6773.0
2023-09-18 13:45:00,131.61,131.69,131.56,131.67,3085.0,123.5127,123.5878,123.4658,123.569,3085.0
2023-09-18 13:50:00,131.67,131.76,131.66,131.76,4949.0,123.569,123.6535,123.5597,123.6535,4949.0
2023-09-18 13:55:00,131.76,131.78,131.55,131.61,8815.0,123.6535,123.6723,123.4564,123.5127,8815.0
2023-09-18 14:00:00,131.61,131.61,131.51,131.55,5310.0,123.5127,123.5127,123.4189,123.4564,5310.0
2023-09-18 14:05:00,131.55,131.66,131.51,131.53,11434.0,123.4564,123.5597,123.4189,123.4377,11434.0
2023-09-18 14:10:00,131.47,131.58,131.47,131.52,6733.0,123.3813,123.4846,123.3813,123.4283,6733.0
2023-09-18 14:15:00,131.53,131.65,131.52,131.53,5971.0,123.4377,123.5503,123.4283,123.4377,5971.0
2023-09-18 14:20:00,131.53,131.65,131.51,131.63,9755.0,123.4377,123.5503,123.4189,123.5315,9755.0
2023-09-18 14:25:00,131.65,131.8,131.63,131.78,37645.0,123.5503,123.691,123.5315,123.6723,37645.0
2023-09-18 14:30:00,131.75,131.92,131.74,131.87,7447.0,123.6441,123.8037,123.6347,123.7567,7447.0
2023-09-18 14:35:00,131.86,131.88,131.81,131.88,2742.0,123.7474,123.7661,123.7004,123.7661,2742.0
2023-09-18 14:40:00,131.83,131.98,131.82,131.97,6333.0,123.7192,123.86,123.7098,123.8506,6333.0
2023-09-18 14:45:00,131.97,131.99,131.83,131.83,10646.0,123.8506,123.8694,123.7192,123.7192,10646.0
2023-09-18 14:50:00,131.77,131.89,131.76,131.85,15450.0,123.6629,123.7755,123.6535,123.738,15450.0
2023-09-18 14:55:00,131.84,131.9,131.79,131.82,14419.0,123.7286,123.7849,123.6817,123.7098,14419.0
2023-09-18 15:00:00,131.82,131.9,131.75,131.9,14254.0,123.7098,123.7849,123.6441,123.7849,14254.0
2023-09-18 15:05:00,131.9,132.06,131.86,132.05,25299.0,123.7849,123.935,123.7474,123.9257,25299.0
2023-09-18 15:10:00,132.07,132.09,131.9,131.93,9070.0,123.9444,123.9632,123.7849,123.813,9070.0
2023-09-18 15:15:00,131.93,132.01,131.92,131.97,10642.0,123.813,123.8881,123.8037,123.8506,10642.0
2023-09-18 15:20:00,131.95,132.0,131.84,131.84,18057.0,123.8318,123.8787,123.7286,123.7286,18057.0
2023-09-18 15:25:00,131.87,131.97,131.85,131.92,14768.0,123.7567,123.8506,123.738,123.8037,14768.0
2023-09-18 15:30:00,131.92,132.04,131.91,132.03,15495.0,123.8037,123.9163,123.7943,123.9069,15495.0
2023-09-18 15:35:00,132.03,132.05,131.97,132.01,45989.0,123.9069,123.9257,123.8506,123.8881,45989.0
2023-09-18 15:40:00,131.98,132.03,131.93,131.97,32375.0,123.86,123.9069,123.813,123.8506,32375.0
2023-09-18 15:45:00,131.95,132.13,131.84,132.02,45201.0,123.8318,124.0007,123.7286,123.8975,45201.0
2023-09-18 15:50:00,132.04,132.07,131.88,131.92,93988.0,123.9163,123.9444,123.7661,123.8037,93988.0
2023-09-18 15:55:00,131.92,131.93,131.78,131.88,201404.0,123.8037,123.813,123.6723,123.7661,201404.0
2023-09-19 09:30:00,133.31,133.55,132.56,132.64,56735.0,125.1081,125.3334,124.4043,124.4794,56735.0
2023-09-19 09:35:00,132.55,132.55,132.09,132.19,13639.0,124.3949,124.3949,123.9632,124.0571,13639.0
2023-09-19 09:40:00,132.26,132.26,131.45,131.63,16507.0,124.1227,124.1227,123.3626,123.5315,16507.0
2023-09-19 09:45:00,131.65,131.81,131.46,131.75,28980.0,123.5503,123.7004,123.372,123.6441,28980.0
2023-09-19 09:50:00,131.7,131.79,131.58,131.65,13033.0,123.5972,123.6817,123.4846,123.5503,13033.0
2023-09-19 09:55:00,131.63,131.75,131.23,131.38,7106.0,123.5315,123.6441,123.1561,123.2969,7106.0
2023-09-19 10:00:00,131.5,131.56,131.4,131.44,45373.0,123.4095,123.4658,123.3157,123.3532,45373.0
2023-09-19 10:05:00,131.42,131.55,131.16,131.38,14453.0,123.3344,123.4564,123.0904,123.2969,14453.0
2023-09-19 10:10:00,131.41,131.47,131.27,131.35,23186.0,123.325,123.3813,123.1937,123.2687,23186.0
2023-09-19 10:15:00,131.22,131.22,131.09,131.13,8186.0,123.1467,123.1467,123.0247,123.0623,8186.0
2023-09-19 10:20:00,131.16,131.17,130.89,130.89,14506.0,123.0904,123.0998,122.837,122.837,14506.0
2023-09-19 10:25:00,130.93,131.02,130.64,130.99,26404.0,122.8746,122.959,122.6024,122.9309,26404.0
2023-09-19 10:30:00,131.0,131.08,130.72,130.93,22265.0,122.9403,123.0153,122.6775,122.8746,22265.0
2023-09-19 10:35:00,130.97,131.11,130.78,130.78,20998.0,122.9121,123.0435,122.7338,122.7338,20998.0
2023-09-19 10:40:00,130.74,130.83,130.58,130.66,22628.0,122.6963,122.7807,122.5461,122.6212,22628.0
2023-09-19 10:45:00,130.71,130.77,130.57,130.65,12641.0,122.6681,122.7244,122.5367,122.6118,12641.0
2023-09-19 10:50:00,130.68,130.73,130.52,130.56,12080.0,122.64,122.6869,122.4898,122.5273,12080.0
2023-09-19 10:55:00,130.59,130.69,130.37,130.38,9812.0,122.5555,122.6493,122.349,122.3584,9812.0
2023-09-19 11:00:00,130.39,130.39,130.22,130.29,13481.0,122.3678,122.3678,122.2083,122.2739,13481.0
2023-09-19 11:05:00,130.29,130.35,129.85,129.98,25861.0,122.2739,122.3303,121.861,121.983,25861.0
2023-09-19 11:10:00,129.95,130.02,129.75,130.01,14491.0,121.9549,122.0206,121.7672,122.0112,14491.0
2023-09-19 11:15:00,130.06,130.08,129.87,130.06,21571.0,122.0581,122.0769,121.8798,122.0581,21571.0
2023-09-19 11:20:00,130.07,130.11,129.9,130.03,7612.0,122.0675,122.105,121.9079,122.0299,7612.0
2023-09-19 11:25:00,130.03,130.03,129.87,129.94,15478.0,122.0299,122.0299,121.8798,121.9455,15478.0
2023-09-19 11:30:00,129.94,130.01,129.89,129.97,17721.0,121.9455,122.0112,121.8986,121.9736,17721.0
2023-09-19 11:35:00,129.97,130.08,129.78,129.78,11007.0,121.9736,122.0769,121.7953,121.7953,11007.0
2023-09-19 11:40:00,129.81,129.86,129.61,129.61,21995.0,121.8235,121.8704,121.6358,121.6358,21995.0
2023-09-19 11:45:00,129.62,129.65,129.31,129.31,19171.0,121.6452,121.6733,121.3542,121.3542,19171.0
2023-09-19 11:50:00,129.31,129.37,129.25,129.32,10536.0,121.3542,121.4106,121.2979,121.3636,10536.0
2023-09-19 11:55:00,129.29,129.43,129.26,129.3,7993.0,121.3355,121.4669,121.3073,121.3449,7993.0
2023-09-19 12:00:00,129.3,129.47,129.27,129.44,8287.0,121.3449,121.5044,121.3167,121.4762,8287.0
2023-09-19 12:05:00,129.44,129.48,129.37,129.37,5786.0,121.4762,121.5138,121.4106,121.4106,5786.0
2023-09-19 12:10:00,129.37,129.58,129.35,129.38,10583.0,121.4106,121.6076,121.3918,121.4199,10583.0
2023-09-19 12:15:00,129.37,129.42,129.1,129.19,30885.0,121.4106,121.4575,121.1572,121.2416,30885.0
2023-09-19 12:20:00,129.19,129.19,129.04,129.07,8060.0,121.2416,121.2416,121.1009,121.129,8060.0
2023-09-19 12:25:00,129.01,129.07,128.58,128.6,16356.0,121.0727,121.129,120.6692,120.6879,16356.0
2023-09-19 12:30:00,128.59,128.61,128.41,128.41,26573.0,120.6785,120.6973,120.5096,120.5096,26573.0
2023-09-19 12:35:00,128.45,128.46,128.11,128.11,22825.0,120.5472,120.5565,120.2281,120.2281,22825.0
2023-09-19 12:40:00,128.17,128.36,128.14,128.36,14791.0,120.2844,120.4627,120.2562,120.4627,14791.0
2023-09-19 12:45:00,128.41,128.46,128.25,128.34,29872.0,120.5096,120.5565,120.3595,120.4439,29872.0
2023-09-19 12:50:00,128.33,128.35,128.16,128.25,20076.0,120.4345,120.4533,120.275,120.3595,20076.0
2023-09-19 12:55:00,128.25,128.33,128.18,128.29,11153.0,120.3595,120.4345,120.2938,120.397,11153.0
2023-09-19 13:00:00,128.31,128.32,128.14,128.16,13048.0,120.4158,120.4252,120.2562,120.275,13048.0
2023-09-19 13:05:00,128.19,128.27,128.05,128.06,33975.0,120.3031,120.3782,120.1718,120.1811,33975.0
2023-09-19 13:10:00,128.08,128.1,127.79,127.96,22181.0,120.1999,120.2187,119.9278,120.0873,22181.0
2023-09-19 13:15:00,128.01,128.01,127.81,128.0,23648.0,120.1342,120.1342,119.9465,120.1248,23648.0
2023-09-19 13:20:00,128.03,128.08,128.0,128.01,9449.0,120.153,120.1999,120.1248,120.1342,9449.0
2023-09-19 13:25:00,128.0,128.1,127.92,128.08,9426.0,120.1248,120.2187,120.0498,120.1999,9426.0
2023-09-19 13:30:00,128.1,128.21,128.1,128.14,14364.0,120.2187,120.3219,120.2187,120.2562,14364.0
2023-09-19 13:35:00,128.14,128.16,128.01,128.11,11959.0,120.2562,120.275,120.1342,120.2281,11959.0
2023-09-19 13:40:00,128.09,128.12,127.93,127.98,19415.0,120.2093,120.2375,120.0591,120.1061,19415.0
2023-09-19 13:45:00,127.97,128.1,127.87,128.09,25050.0,120.0967,120.2187,120.0028,120.2093,25050.0
2023-09-19 13:50:00,128.11,128.16,127.99,128.06,12811.0,120.2281,120.275,120.1155,120.1811,12811.0
2023-09-19 13:55:00,128.05,128.16,128.0,128.13,19051.0,120.1718,120.275,120.1248,120.2468,19051.0
2023-09-19 14:00:00,128.14,128.15,127.95,128.03,11376.0,120.2562,120.2656,120.0779,120.153,11376.0
2023-09-19 14:05:00,128.01,128.17,127.96,128.08,16188.0,120.1342,120.2844,120.0873,120.1999,16188.0
2023-09-19 14:10:00,128.08,128.3,128.08,128.2,19149.0,120.1999,120.4064,120.1999,120.3125,19149.0
2023-09-19 14:15:00,128.21,128.29,128.08,128.28,42010.0,120.3219,120.397,120.1999,120.3876,42010.0
2023-09-19 14:20:00,128.28,128.55,128.24,128.5,13650.0,120.3876,120.641,120.3501,120.5941,13650.0
2023-09-19 14:25:00,128.5,128.54,128.44,128.51,7251.0,120.5941,120.6316,120.5378,120.6035,7251.0
2023-09-19 14:30:00,128.44,128.48,128.31,128.48,7148.0,120.5378,120.5753,120.4158,120.5753,7148.0
2023-09-19 14:35:00,128.57,128.72,128.56,128.61,9685.0,120.6598,120.8005,120.6504,120.6973,9685.0
2023-09-19 14:40:00,128.57,128.61,128.54,128.55,6798.0,120.6598,120.6973,120.6316,120.641,6798.0
2023-09-19 14:45:00,128.57,128.63,128.48,128.52,16877.0,120.6598,120.7161,120.5753,120.6128,16877.0
2023-09-19 14:50:00,128.52,128.54,128.39,128.4,16175.0,120.6128,120.6316,120.4908,120.5002,16175.0
2023-09-19 14:55:00,128.38,128.4,128.29,128.31,13764.0,120.4815,120.5002,120.397,120.4158,13764.0
2023-09-19 15:00:00,128.29,128.34,128.21,128.3,16688.0,120.397,120.4439,120.3219,120.4064,16688.0
2023-09-19 15:05:00,128.28,128.3,128.11,128.26,32096.0,120.3876,120.4064,120.2281,120.3688,32096.0
2023-09-19 15:10:00,128.27,128.37,128.14,128.35,35621.0,120.3782,120.4721,120.2562,120.4533,35621.0
2023-09-19 15:15:00,128.31,128.43,128.22,128.34,17657.0,120.4158,120.5284,120.3313,120.4439,17657.0
2023-09-19 15:20:00,128.4,128.42,128.24,128.28,10122.0,120.5002,120.519,120.3501,120.3876,10122.0
2023-09-19 15:25:00,128.27,128.3,128.1,128.15,41646.0,120.3782,120.4064,120.2187,120.2656,41646.0
2023-09-19 15:30:00,128.13,128.17,127.91,127.93,62384.0,120.2468,120.2844,120.0404,120.0591,62384.0
2023-09-19 15:35:00,127.93,128.08,127.72,128.01,64221.0,120.0591,120.1999,119.8621,120.1342,64221.0
2023-09-19 15:40:00,128.01,128.34,127.98,128.34,39822.0,120.1342,120.4439,120.1061,120.4439,39822.0
2023-09-19 15:45:00,128.36,129.06,128.36,128.94,43196.0,120.4627,121.1196,120.4627,121.007,43196.0
2023-09-19 15:50:00,128.84,129.07,128.83,129.07,69722.0,120.9132,121.129,120.9038,121.129,69722.0
2023-09-19 15:55:00,129.06,129.4,128.96,128.99,390654.0,121.1196,121.4387,121.0258,121.0539,390654.0
2023-09-20 09:30:00,128.0,129.01,127.88,129.01,58482.0,120.1248,121.0727,120.0122,121.0727,58482.0
2023-09-20 09:35:00,129.0,129.15,128.9,129.05,20215.0,121.0633,121.2041,120.9695,121.1102,20215.0
2023-09-20 09:40:00,129.06,129.51,129.01,129.13,19773.0,121.1196,121.5419,121.0727,121.1853,19773.0
2023-09-20 09:45:00,129.09,129.16,128.89,128.95,39668.0,121.1478,121.2135,120.9601,121.0164,39668.0
2023-09-20 09:50:00,129.0,129.06,128.66,128.73,18286.0,121.0633,121.1196,120.7442,120.8099,18286.0
2023-09-20 09:55:00,128.65,128.8,128.61,128.68,44918.0,120.7348,120.8756,120.6973,120.763,44918.0
2023-09-20 10:00:00,128.71,129.01,128.7,128.86,24717.0,120.7912,121.0727,120.7818,120.9319,24717.0
2023-09-20 10:05:00,128.8,128.9,128.7,128.74,28777.0,120.8756,120.9695,120.7818,120.8193,28777.0
2023-09-20 10:10:00,128.71,128.78,128.37,128.37,24339.0,120.7912,120.8569,120.4721,120.4721,24339.0
2023-09-20 10:15:00,128.39,128.54,128.29,128.47,36914.0,120.4908,120.6316,120.397,120.5659,36914.0
2023-09-20 10:20:00,128.5,128.5,128.29,128.33,8158.0,120.5941,120.5941,120.397,120.4345,8158.0
2023-09-20 10:25:00,128.33,128.41,127.79,127.81,60108.0,120.4345,120.5096,119.9278,119.9465,60108.0
2023-09-20 10:30:00,127.93,128.05,127.82,127.89,23690.0,120.0591,120.1718,119.9559,120.0216,23690.0
2023-09-20 10:35:00,127.89,127.91,127.12,127.18,17937.0,120.0216,120.0404,119.299,119.3553,17937.0
2023-09-20 10:40:00,127.22,127.23,127.05,127.06,42890.0,119.3928,119.4022,119.2333,119.2427,42890.0
2023-09-20 10:45:00,127.02,127.21,127.0,127.04,36157.0,119.2051,119.3834,119.1864,119.2239,36157.0
2023-09-20 10:50:00,127.01,127.14,127.01,127.06,15478.0,119.1957,119.3178,119.1957,119.2427,15478.0
2023-09-20 10:55:00,127.11,127.21,126.99,127.08,47992.0,119.2896,119.3834,119.177,119.2614,47992.0
2023-09-20 11:00:00,127.04,127.24,127.01,127.2,51540.0,119.2239,119.4116,119.1957,119.3741,51540.0
2023-09-20 11:05:00,127.22,127.26,127.14,127.14,72682.0,119.3928,119.4304,119.3178,119.3178,72682.0
2023-09-20 11:10:00,127.14,127.37,127.08,127.22,77723.0,119.3178,119.5336,119.2614,119.3928,77723.0
2023-09-20 11:15:00,127.22,127.36,127.14,127.18,25484.0,119.3928,119.5242,119.3178,119.3553,25484.0
2023-09-20 11:20:00,127.18,127.7,127.09,127.57,22784.0,119.3553,119.8433,119.2708,119.7213,22784.0
2023-09-20 11:25:00,127.64,127.75,127.06,127.1,25970.0,119.787,119.8902,119.2427,119.2802,25970.0
2023-09-20 11:30:00,127.09,127.35,127.04,127.35,11287.0,119.2708,119.5148,119.2239,119.5148,11287.0
2023-09-20 11:35:00,127.35,127.39,127.12,127.23,16172.0,119.5148,119.5524,119.299,119.4022,16172.0
2023-09-20 11:40:00,127.22,127.34,127.05,127.05,21571.0,119.3928,119.5054,119.2333,119.2333,21571.0
2023-09-20 11:45:00,127.07,127.28,126.99,127.09,8151.0,119.2521,119.4491,119.177,119.2708,8151.0
2023-09-20 11:50:00,127.12,127.13,126.96,127.05,7932.0,119.299,119.3084,119.1488,119.2333,7932.0
2023-09-20 11:55:00,127.1,127.17,126.95,127.13,8161.0,119.2802,119.3459,119.1394,119.3084,8161.0
2023-09-20 12:00:00,127.13,127.19,127.03,127.03,12222.0,119.3084,119.3647,119.2145,119.2145,12222.0
2023-09-20 12:05:00,127.06,127.17,126.98,127.15,18279.0,119.2427,119.3459,119.1676,119.3271,18279.0
2023-09-20 12:10:00,127.17,127.17,127.02,127.06,5391.0,119.3459,119.3459,119.2051,119.2427,5391.0
2023-09-20 12:15:00,127.05,127.13,126.97,127.1,19078.0,119.2333,119.3084,119.1582,119.2802,19078.0
2023-09-20 12:20:00,127.09,127.16,127.0,127.0,12127.0,119.2708,119.3365,119.1864,119.1864,12127.0
2023-09-20 12:25:00,127.03,127.11,126.99,127.11,12617.0,119.2145,119.2896,119.177,119.2896,12617.0
2023-09-20 12:30:00,127.12,127.19,127.08,127.17,6259.0,119.299,119.3647,119.2614,119.3459,6259.0
2023-09-20 12:35:00,127.17,127.23,127.07,127.1,39933.0,119.3459,119.4022,119.2521,119.2802,39933.0
2023-09-20 12:40:00,127.08,127.16,127.03,127.03,7515.0,119.2614,119.3365,119.2145,119.2145,7515.0
2023-09-20 12:45:00,127.01,127.08,126.89,127.04,12204.0,119.1957,119.2614,119.0831,119.2239,12204.0
2023-09-20 12:50:00,127.03,127.2,126.98,127.09,11526.0,119.2145,119.3741,119.1676,119.2708,11526.0
2023-09-20 12:55:00,127.1,127.18,127.08,127.1,7083.0,119.2802,119.3553,119.2614,119.2802,7083.0
2023-09-20 13:00:00,127.08,127.08,127.01,127.06,12189.0,119.2614,119.2614,119.1957,119.2427,12189.0
2023-09-20 13:05:00,127.05,127.08,127.0,127.03,9996.0,119.2333,119.2614,119.1864,119.2145,9996.0
2023-09-20 13:10:00,127.03,127.05,126.86,126.87,16625.0,119.2145,119.2333,119.055,119.0644,16625.0
2023-09-20 13:15:00,126.84,126.84,126.63,126.71,13764.0,119.0362,119.0362,118.8391,118.9142,13764.0
2023-09-20 13:20:00,126.72,126.73,126.29,126.3,28479.0,118.9236,118.933,118.52,118.5294,28479.0
2023-09-20 13:25:00,126.3,126.44,126.28,126.42,20582.0,118.5294,118.6608,118.5107,118.642,20582.0
2023-09-20 13:30:00,126.4,126.53,126.35,126.48,12409.0,118.6233,118.7453,118.5764,118.6984,12409.0
2023-09-20 13:35:00,126.47,126.65,126.43,126.45,9084.0,118.689,118.8579,118.6514,118.6702,9084.0
2023-09-20 13:40:00,126.47,126.66,126.44,126.54,3714.0,118.689,118.8673,118.6608,118.7547,3714.0
2023-09-20 13:45:00,126.55,126.64,126.52,126.54,7850.0,118.7641,118.8485,118.7359,118.7547,7850.0
2023-09-20 13:50:00,126.53,126.53,126.4,126.42,17480.0,118.7453,118.7453,118.6233,118.642,17480.0
2023-09-20 13:55:00,126.42,126.6,126.41,126.54,28723.0,118.642,118.811,118.6327,118.7547,28723.0
2023-09-20 14:00:00,126.52,126.53,126.2,126.39,8604.0,118.7359,118.7453,118.4356,118.6139,8604.0
2023-09-20 14:05:00,126.34,126.56,126.31,126.36,8349.0,118.567,118.7734,118.5388,118.5857,8349.0
2023-09-20 14:10:00,126.37,126.47,126.26,126.4,17793.0,118.5951,118.689,118.4919,118.6233,17793.0
2023-09-20 14:15:00,126.4,126.43,126.12,126.14,19207.0,118.6233,118.6514,118.3605,118.3793,19207.0
2023-09-20 14:20:00,126.12,126.23,126.1,126.23,14360.0,118.3605,118.4637,118.3417,118.4637,14360.0
2023-09-20 14:25:00,126.23,126.4,126.21,126.26,16062.0,118.4637,118.6233,118.445,118.4919,16062.0
2023-09-20 14:30:00,126.24,126.54,126.24,126.33,10891.0,118.4731,118.7547,118.4731,118.5576,10891.0
2023-09-20 14:35:00,126.35,126.49,126.28,126.29,18264.0,118.5764,118.7077,118.5107,118.52,18264.0
2023-09-20 14:40:00,126.35,126.42,126.14,126.26,11683.0,118.5764,118.642,118.3793,118.4919,11683.0
2023-09-20 14:45:00,126.26,126.31,125.9,125.9,12292.0,118.4919,118.5388,118.154,118.154,12292.0
2023-09-20 14:50:00,125.9,125.9,125.65,125.83,13872.0,118.154,118.154,117.9194,118.0883,13872.0
2023-09-20 14:55:00,125.83,125.97,125.69,125.73,12389.0,118.0883,118.2197,117.957,117.9945,12389.0
2023-09-20 15:00:00,125.69,125.89,125.68,125.88,10716.0,117.957,118.1447,117.9476,118.1353,10716.0
2023-09-20 15:05:00,125.84,126.01,125.84,125.95,13250.0,118.0977,118.2573,118.0977,118.201,13250.0
2023-09-20 15:10:00,126.0,126.12,125.75,125.75,188122.0,118.2479,118.3605,118.0133,118.0133,188122.0
2023-09-20 15:15:00,125.76,125.88,125.71,125.83,8332.0,118.0227,118.1353,117.9757,118.0883,8332.0
2023-09-20 15:20:00,125.78,125.86,125.46,125.71,16037.0,118.0414,118.1165,117.7411,117.9757,16037.0
2023-09-20 15:25:00,125.74,125.89,125.72,125.75,60284.0,118.0039,118.1447,117.9851,118.0133,60284.0
2023-09-20 15:30:00,125.76,125.77,125.29,125.33,20006.0,118.0227,118.032,117.5816,117.6191,20006.0
2023-09-20 15:35:00,125.29,125.51,125.27,125.34,31763.0,117.5816,117.788,117.5628,117.6285,31763.0
2023-09-20 15:40:00,125.33,125.64,125.33,125.56,40798.0,117.6191,117.91,117.6191,117.835,40798.0
2023-09-20 15:45:00,125.54,125.65,125.42,125.58,61649.0,117.8162,117.9194,117.7036,117.8537,61649.0
2023-09-20 15:50:00,125.58,125.81,125.38,125.74,118442.0,117.8537,118.0696,117.666,118.0039,118442.0
2023-09-20 15:55:00,125.73,125.84,125.44,125.51,247938.0,117.9945,118.0977,117.7223,117.788,247938.0
2023-09-21 09:30:00,126.2,126.77,125.87,126.31,79265.0,118.4356,118.9705,118.1259,118.5388,79265.0
2023-09-21 09:35:00,126.2,126.58,125.92,125.92,21201.0,118.4356,118.7922,118.1728,118.1728,21201.0
2023-09-21 09:40:00,125.85,126.05,125.49,125.49,32544.0,118.1071,118.2948,117.7693,117.7693,32544.0
2023-09-21 09:45:00,125.46,125.84,125.46,125.74,13994.0,117.7411,118.0977,117.7411,118.0039,13994.0
2023-09-21 09:50:00,125.73,125.73,125.02,125.36,10330.0,117.9945,117.9945,117.3282,117.6473,10330.0
2023-09-21 09:55:00,125.27,125.27,124.6,124.6,12670.0,117.5628,117.5628,116.934,116.934,12670.0
2023-09-21 10:00:00,124.73,124.91,124.47,124.52,13069.0,117.056,117.225,116.812,116.8589,13069.0
2023-09-21 10:05:00,124.52,124.52,124.15,124.39,24122.0,116.8589,116.8589,116.5117,116.7369,24122.0
2023-09-21 10:10:00,124.38,124.42,124.14,124.22,29564.0,116.7276,116.7651,116.5023,116.5774,29564.0
2023-09-21 10:15:00,124.3,124.95,124.3,124.94,54708.0,116.6525,117.2625,116.6525,117.2531,54708.0
2023-09-21 10:20:00,124.95,125.07,124.88,124.96,7240.0,117.2625,117.3751,117.1968,117.2719,7240.0
2023-09-21 10:25:00,124.91,124.91,124.66,124.67,5953.0,117.225,117.225,116.9903,116.9997,5953.0
2023-09-21 10:30:00,124.69,124.76,124.16,124.23,14622.0,117.0185,117.0842,116.5211,116.5868,14622.0
2023-09-21 10:35:00,124.17,124.17,123.86,124.09,23750.0,116.5305,116.5305,116.2396,116.4554,23750.0
2023-09-21 10:40:00,124.11,124.13,123.89,123.97,10264.0,116.4742,116.4929,116.2677,116.3428,10264.0
2023-09-21 10:45:00,123.91,123.98,123.74,123.79,10696.0,116.2865,116.3522,116.1269,116.1739,10696.0
2023-09-21 10:50:00,123.76,123.76,123.12,123.16,65688.0,116.1457,116.1457,115.5451,115.5826,65688.0
2023-09-21 10:55:00,123.18,123.18,122.91,123.07,32918.0,115.6014,115.6014,115.348,115.4982,32918.0
2023-09-21 11:00:00,123.07,123.43,123.06,123.4,29978.0,115.4982,115.836,115.4888,115.8079,29978.0
2023-09-21 11:05:00,123.43,123.63,123.24,123.24,20709.0,115.836,116.0237,115.6577,115.6577,20709.0
2023-09-21 11:10:00,123.23,123.29,122.86,122.94,18544.0,115.6483,115.7046,115.3011,115.3762,18544.0
2023-09-21 11:15:00,122.95,123.18,122.95,123.14,46495.0,115.3855,115.6014,115.3855,115.5638,46495.0
2023-09-21 11:20:00,123.13,123.3,123.12,123.21,30488.0,115.5545,115.714,115.5451,115.6295,30488.0
2023-09-21 11:25:00,123.18,123.27,123.03,123.05,37446.0,115.6014,115.6859,115.4606,115.4794,37446.0
2023-09-21 11:30:00,123.03,123.27,123.01,123.24,51153.0,115.4606,115.6859,115.4418,115.6577,51153.0
2023-09-21 11:35:00,123.24,123.24,122.68,122.91,44812.0,115.6577,115.6577,115.1322,115.348,44812.0
2023-09-21 11:40:00,122.9,123.03,122.73,123.02,32173.0,115.3386,115.4606,115.1791,115.4512,32173.0
2023-09-21 11:45:00,123.02,123.45,122.98,123.45,26450.0,115.4512,115.8548,115.4137,115.8548,26450.0
2023-09-21 11:50:00,123.4,123.43,122.94,122.96,27277.0,115.8079,115.836,115.3762,115.3949,27277.0
2023-09-21 11:55:00,122.96,123.09,122.92,122.98,35993.0,115.3949,115.5169,115.3574,115.4137,35993.0
2023-09-21 12:00:00,122.97,123.23,122.92,123.17,55415.0,115.4043,115.6483,115.3574,115.592,55415.0
2023-09-21 12:05:00,123.15,123.35,123.14,123.35,16687.0,115.5732,115.7609,115.5638,115.7609,16687.0
2023-09-21 12:10:00,123.33,123.42,123.27,123.35,13276.0,115.7422,115.8266,115.6859,115.7609,13276.0
2023-09-21 12:15:00,123.34,123.39,123.25,123.33,16764.0,115.7515,115.7985,115.6671,115.7422,16764.0
2023-09-21 12:20:00,123.33,123.55,123.32,123.38,17118.0,115.7422,115.9486,115.7328,115.7891,17118.0
2023-09-21 12:25:00,123.35,123.52,123.29,123.51,18117.0,115.7609,115.9205,115.7046,115.9111,18117.0
2023-09-21 12:30:00,123.51,123.59,123.47,123.57,20945.0,115.9111,115.9862,115.8735,115.9674,20945.0
2023-09-21 12:35:00,123.57,123.67,123.49,123.53,10667.0,115.9674,116.0612,115.8923,115.9299,10667.0
2023-09-21 12:40:00,123.53,123.63,123.49,123.52,10959.0,115.9299,116.0237,115.8923,115.9205,10959.0
2023-09-21 12:45:00,123.49,123.59,123.46,123.59,9558.0,115.8923,115.9862,115.8642,115.9862,9558.0
2023-09-21 12:50:00,123.59,123.63,123.47,123.56,24526.0,115.9862,116.0237,115.8735,115.958,24526.0
2023-09-21 12:55:00,123.58,123.73,123.55,123.67,23086.0,115.9768,116.1175,115.9486,116.0612,23086.0
2023-09-21 13:00:00,123.69,123.8,123.61,123.64,24166.0,116.08,116.1832,116.0049,116.0331,24166.0
2023-09-21 13:05:00,123.62,123.7,123.41,123.42,36628.0,116.0143,116.0894,115.8172,115.8266,36628.0
2023-09-21 13:10:00,123.43,123.71,123.4,123.64,16736.0,115.836,116.0988,115.8079,116.0331,16736.0
2023-09-21 13:15:00,123.7,123.99,123.7,123.91,12813.0,116.0894,116.3616,116.0894,116.2865,12813.0
2023-09-21 13:20:00,123.91,124.12,123.91,124.04,23444.0,116.2865,116.4836,116.2865,116.4085,23444.0
2023-09-21 13:25:00,124.04,124.24,124.03,124.03,27116.0,116.4085,116.5962,116.3991,116.3991,27116.0
2023-09-21 13:30:00,124.02,124.06,123.9,123.96,13305.0,116.3897,116.4272,116.2771,116.3334,13305.0
2023-09-21 13:35:00,123.97,124.01,123.86,123.95,40835.0,116.3428,116.3803,116.2396,116.324,40835.0
2023-09-21 13:40:00,123.94,124.04,123.8,123.81,6190.0,116.3146,116.4085,116.1832,116.1926,6190.0
2023-09-21 13:45:00,123.81,123.95,123.76,123.8,7516.0,116.1926,116.324,116.1457,116.1832,7516.0
2023-09-21 13:50:00,123.8,123.88,123.77,123.79,8143.0,116.1832,116.2583,116.1551,116.1739,8143.0
2023-09-21 13:55:00,123.78,123.83,123.71,123.76,8306.0,116.1645,116.2114,116.0988,116.1457,8306.0
2023-09-21 14:00:00,123.78,123.85,123.72,123.75,8777.0,116.1645,116.2302,116.1082,116.1363,8777.0
2023-09-21 14:05:00,123.79,123.84,123.71,123.74,7486.0,116.1739,116.2208,116.0988,116.1269,7486.0
2023-09-21 14:10:00,123.74,123.76,123.6,123.61,37301.0,116.1269,116.1457,115.9955,116.0049,37301.0
2023-09-21 14:15:00,123.6,123.65,123.53,123.53,6904.0,115.9955,116.0425,115.9299,115.9299,6904.0
2023-09-21 14:20:00,123.57,123.57,123.3,123.35,28666.0,115.9674,115.9674,115.714,115.7609,28666.0
2023-09-21 14:25:00,123.35,123.38,123.15,123.18,12404.0,115.7609,115.7891,115.5732,115.6014,12404.0
2023-09-21 14:30:00,123.16,123.28,123.15,123.28,8685.0,115.5826,115.6952,115.5732,115.6952,8685.0
2023-09-21 14:35:00,123.27,123.39,123.22,123.3,12627.0,115.6859,115.7985,115.6389,115.714,12627.0
2023-09-21 14:40:00,123.27,123.38,123.22,123.3,23079.0,115.6859,115.7891,115.6389,115.714,23079.0
2023-09-21 14:45:00,123.32,123.43,123.27,123.41,8622.0,115.7328,115.836,115.6859,115.8172,8622.0
2023-09-21 14:50:00,123.41,123.45,123.38,123.45,7908.0,115.8172,115.8548,115.7891,115.8548,7908.0
2023-09-21 14:55:00,123.45,123.45,123.28,123.29,10412.0,115.8548,115.8548,115.6952,115.7046,10412.0
2023-09-21 15:00:00,123.27,123.29,123.12,123.15,18031.0,115.6859,115.7046,115.5451,115.5732,18031.0
2023-09-21 15:05:00,123.15,123.15,122.83,122.9,39792.0,115.5732,115.5732,115.2729,115.3386,39792.0
2023-09-21 15:10:00,122.92,122.96,122.6,122.64,22144.0,115.3574,115.3949,115.0571,115.0946,22144.0
2023-09-21 15:15:00,122.64,122.64,122.42,122.51,24390.0,115.0946,115.0946,114.8881,114.9726,24390.0
2023-09-21 15:20:00,122.51,122.61,122.43,122.47,16470.0,114.9726,115.0665,114.8975,114.9351,16470.0
2023-09-21 15:25:00,122.48,122.53,122.34,122.34,25002.0,114.9445,114.9914,114.8131,114.8131,25002.0
2023-09-21 15:30:00,122.36,122.5,122.24,122.4,49696.0,114.8318,114.9632,114.7192,114.8694,49696.0
2023-09-21 15:35:00,122.39,122.73,122.39,122.56,36483.0,114.86,115.1791,114.86,115.0195,36483.0
2023-09-21 15:40:00,122.58,122.6,122.34,122.48,38055.0,115.0383,115.0571,114.8131,114.9445,38055.0
2023-09-21 15:45:00,122.47,122.63,122.41,122.42,58549.0,114.9351,115.0852,114.8788,114.8881,58549.0
2023-09-21 15:50:00,122.42,122.57,122.32,122.52,104635.0,114.8881,115.0289,114.7943,114.982,104635.0
2023-09-21 15:55:00,122.55,122.7,122.41,122.57,263457.0,115.0101,115.1509,114.8788,115.0289,263457.0
2023-09-22 09:30:00,123.47,123.83,123.21,123.69,53625.0,115.8735,116.2114,115.6295,116.08,53625.0
2023-09-22 09:35:00,123.84,123.87,123.39,123.77,12542.0,116.2208,116.2489,115.7985,116.1551,12542.0
2023-09-22 09:40:00,123.82,123.82,123.04,123.35,6958.0,116.202,116.202,115.47,115.7609,6958.0
2023-09-22 09:45:00,123.17,123.26,122.77,123.01,23107.0,115.592,115.6765,115.2166,115.4418,23107.0
2023-09-22 09:50:00,123.17,123.2,122.81,122.88,10320.0,115.592,115.6202,115.2542,115.3198,10320.0
2023-09-22 09:55:00,123.01,123.36,122.94,123.34,7531.0,115.4418,115.7703,115.3762,115.7515,7531.0
2023-09-22 10:00:00,123.38,123.63,123.26,123.6,12997.0,115.7891,116.0237,115.6765,115.9955,12997.0
2023-09-22 10:05:00,123.62,123.77,123.36,123.5,17094.0,116.0143,116.1551,115.7703,115.9017,17094.0
2023-09-22 10:10:00,123.52,123.59,123.12,123.12,9871.0,115.9205,115.9862,115.5451,115.5451,9871.0
2023-09-22 10:15:00,123.04,123.11,122.98,123.08,4691.0,115.47,115.5357,115.4137,115.5075,4691.0
2023-09-22 10:20:00,123.13,123.26,123.01,123.12,16006.0,115.5545,115.6765,115.4418,115.5451,16006.0
2023-09-22 10:25:00,123.09,123.27,122.94,123.22,6387.0,115.5169,115.6859,115.3762,115.6389,6387.0
2023-09-22 10:30:00,123.2,123.26,123.08,123.13,11130.0,115.6202,115.6765,115.5075,115.5545,11130.0
2023-09-22 10:35:00,123.15,123.19,123.04,123.06,16162.0,115.5732,115.6108,115.47,115.4888,16162.0
2023-09-22 10:40:00,123.05,123.07,122.88,122.98,18977.0,115.4794,115.4982,115.3198,115.4137,18977.0
2023-09-22 10:45:00,122.98,123.1,122.91,122.98,17535.0,115.4137,115.5263,115.348,115.4137,17535.0
2023-09-22 10:50:00,122.9,122.96,122.61,122.64,36194.0,115.3386,115.3949,115.0665,115.0946,36194.0
2023-09-22 10:55:00,122.64,122.76,122.41,122.44,26382.0,115.0946,115.2072,114.8788,114.9069,26382.0
2023-09-22 11:00:00,122.43,122.43,121.61,121.72,33560.0,114.8975,114.8975,114.128,114.2312,33560.0
2023-09-22 11:05:00,121.75,121.99,121.62,121.8,32249.0,114.2594,114.4846,114.1374,114.3063,32249.0
2023-09-22 11:10:00,121.89,122.09,121.8,122.06,26828.0,114.3908,114.5785,114.3063,114.5503,26828.0
2023-09-22 11:15:00,122.08,122.44,121.99,122.32,49370.0,114.5691,114.9069,114.4846,114.7943,49370.0
2023-09-22 11:20:00,122.35,122.49,122.25,122.45,19904.0,114.8225,114.9538,114.7286,114.9163,19904.0
2023-09-22 11:25:00,122.49,122.65,122.45,122.51,9057.0,114.9538,115.104,114.9163,114.9726,9057.0
2023-09-22 11:30:00,122.47,122.49,122.28,122.33,7043.0,114.9351,114.9538,114.7568,114.8037,7043.0
2023-09-22 11:35:00,122.33,122.46,122.13,122.29,19635.0,114.8037,114.9257,114.616,114.7661,19635.0
2023-09-22 11:40:00,122.33,122.38,122.15,122.25,11400.0,114.8037,114.8506,114.6348,114.7286,11400.0
2023-09-22 11:45:00,122.25,122.31,122.15,122.15,8764.0,114.7286,114.7849,114.6348,114.6348,8764.0
2023-09-22 11:50:00,122.14,122.17,121.9,121.98,12459.0,114.6254,114.6535,114.4001,114.4752,12459.0
2023-09-22 11:55:00,121.99,121.99,121.77,121.87,9870.0,114.4846,114.4846,114.2781,114.372,9870.0
2023-09-22 12:00:00,121.84,121.86,121.7,121.75,32713.0,114.3438,114.3626,114.2124,114.2594,32713.0
2023-09-22 12:05:00,121.78,121.83,121.51,121.52,23951.0,114.2875,114.3344,114.0341,114.0435,23951.0
2023-09-22 12:10:00,121.54,121.78,121.54,121.77,27573.0,114.0623,114.2875,114.0623,114.2781,27573.0
2023-09-22 12:15:00,121.77,122.1,121.73,122.09,18559.0,114.2781,114.5878,114.2406,114.5785,18559.0
2023-09-22 12:20:00,122.09,122.24,121.93,122.2,34193.0,114.5785,114.7192,114.4283,114.6817,34193.0
2023-09-22 12:25:00,122.16,122.18,121.96,122.07,19315.0,114.6441,114.6629,114.4564,114.5597,19315.0
2023-09-22 12:30:00,122.09,122.24,122.07,122.24,22008.0,114.5785,114.7192,114.5597,114.7192,22008.0
2023-09-22 12:35:00,122.25,122.38,122.22,122.31,27877.0,114.7286,114.8506,114.7005,114.7849,27877.0
2023-09-22 12:40:00,122.34,122.36,122.2,122.29,25805.0,114.8131,114.8318,114.6817,114.7661,25805.0
2023-09-22 12:45:00,122.28,122.38,122.26,122.31,28602.0,114.7568,114.8506,114.738,114.7849,28602.0
2023-09-22 12:50:00,122.31,122.34,122.27,122.27,32781.0,114.7849,114.8131,114.7474,114.7474,32781.0
2023-09-22 12:55:00,122.3,122.35,122.25,122.31,59858.0,114.7755,114.8225,114.7286,114.7849,59858.0
2023-09-22 13:00:00,122.32,122.44,122.25,122.41,38104.0,114.7943,114.9069,114.7286,114.8788,38104.0
2023-09-22 13:05:00,122.39,122.47,122.25,122.25,29306.0,114.86,114.9351,114.7286,114.7286,29306.0
2023-09-22 13:10:00,122.25,122.72,122.23,122.67,29856.0,114.7286,115.1697,114.7098,115.1228,29856.0
2023-09-22 13:15:00,122.68,122.73,122.56,122.64,18764.0,115.1322,115.1791,115.0195,115.0946,18764.0
2023-09-22 13:20:00,122.63,122.68,122.45,122.55,19949.0,115.0852,115.1322,114.9163,115.0101,19949.0
2023-09-22 13:25:00,122.55,122.6,122.42,122.42,22224.0,115.0101,115.0571,114.8881,114.8881,22224.0
2023-09-22 13:30:00,122.42,122.47,122.34,122.46,22826.0,114.8881,114.9351,114.8131,114.9257,22826.0
2023-09-22 13:35:00,122.43,122.52,122.29,122.42,21918.0,114.8975,114.982,114.7661,114.8881,21918.0
2023-09-22 13:40:00,122.41,122.45,122.32,122.42,22688.0,114.8788,114.9163,114.7943,114.8881,22688.0
2023-09-22 13:45:00,122.44,122.49,122.41,122.45,45943.0,114.9069,114.9538,114.8788,114.9163,45943.0
2023-09-22 13:50:00,122.46,122.54,122.43,122.46,32553.0,114.9257,115.0008,114.8975,114.9257,32553.0
2023-09-22 13:55:00,122.46,122.48,122.4,122.47,24912.0,114.9257,114.9445,114.8694,114.9351,24912.0
2023-09-22 14:00:00,122.47,122.48,122.39,122.42,22737.0,114.9351,114.9445,114.86,114.8881,22737.0
2023-09-22 14:05:00,122.44,122.54,122.41,122.49,31062.0,114.9069,115.0008,114.8788,114.9538,31062.0
2023-09-22 14:10:00,122.48,122.68,122.41,122.65,19019.0,114.9445,115.1322,114.8788,115.104,19019.0
2023-09-22 14:15:00,122.66,122.7,122.57,122.57,28605.0,115.1134,115.1509,115.0289,115.0289,28605.0
2023-09-22 14:20:00,122.58,122.79,122.58,122.75,28428.0,115.0383,115.2354,115.0383,115.1978,28428.0
2023-09-22 14:25:00,122.76,122.83,122.63,122.63,19851.0,115.2072,115.2729,115.0852,115.0852,19851.0
2023-09-22 14:30:00,122.64,122.68,122.51,122.55,26460.0,115.0946,115.1322,114.9726,115.0101,26460.0
2023-09-22 14:35:00,122.55,122.56,122.39,122.47,21802.0,115.0101,115.0195,114.86,114.9351,21802.0
2023-09-22 14:40:00,122.47,122.5,122.41,122.42,39578.0,114.9351,114.9632,114.8788,114.8881,39578.0
2023-09-22 14:45:00,122.42,122.5,122.41,122.48,19263.0,114.8881,114.9632,114.8788,114.9445,19263.0
2023-09-22 14:50:00,122.47,122.71,122.47,122.64,21232.0,114.9351,115.1603,114.9351,115.0946,21232.0
2023-09-22 14:55:00,122.64,122.71,122.61,122.71,16219.0,115.0946,115.1603,115.0665,115.1603,16219.0
2023-09-22 15:00:00,122.74,123.07,122.74,122.92,24543.0,115.1885,115.4982,115.1885,115.3574,24543.0
2023-09-22 15:05:00,122.94,123.3,122.94,123.26,21748.0,115.3762,115.714,115.3762,115.6765,21748.0
2023-09-22 15:10:00,123.28,123.28,123.12,123.2,23555.0,115.6952,115.6952,115.5451,115.6202,23555.0
2023-09-22 15:15:00,123.19,123.22,123.08,123.19,25473.0,115.6108,115.6389,115.5075,115.6108,25473.0
2023-09-22 15:20:00,123.21,123.31,123.11,123.28,30452.0,115.6295,115.7234,115.5357,115.6952,30452.0
2023-09-22 15:25:00,123.28,123.31,123.23,123.24,22178.0,115.6952,115.7234,115.6483,115.6577,22178.0
2023-09-22 15:30:00,123.25,123.28,123.13,123.14,18769.0,115.6671,115.6952,115.5545,115.5638,18769.0
2023-09-22 15:35:00,123.12,123.19,122.83,122.86,26119.0,115.5451,115.6108,115.2729,115.3011,26119.0
2023-09-22 15:40:00,122.85,122.91,122.76,122.77,38568.0,115.2917,115.348,115.2072,115.2166,38568.0
2023-09-22 15:45:00,122.75,122.87,122.59,122.74,32885.0,115.1978,115.3105,115.0477,115.1885,32885.0
2023-09-22 15:50:00,122.71,122.79,122.58,122.69,99193.0,115.1603,115.2354,115.0383,115.1415,99193.0
2023-09-22 15:55:00,122.73,122.86,122.61,122.62,183309.0,115.1791,115.3011,115.0665,115.0758,183309.0
2023-09-25 09:30:00,122.93,124.3,122.93,124.16,52697.0,115.3668,116.6525,115.3668,116.5211,52697.0
2023-09-25 09:35:00,124.07,124.34,123.69,123.77,28702.0,116.4366,116.69,116.08,116.1551,28702.0
2023-09-25 09:40:00,123.84,124.5,123.84,124.34,16839.0,116.2208,116.8402,116.2208,116.69,16839.0
2023-09-25 09:45:00,124.34,124.46,124.0,124.11,46961.0,116.69,116.8026,116.3709,116.4742,46961.0
2023-09-25 09:50:00,124.02,124.68,123.94,124.68,29065.0,116.3897,117.0091,116.3146,117.0091,29065.0
2023-09-25 09:55:00,124.66,125.19,124.64,125.05,33522.0,116.9903,117.4877,116.9716,117.3563,33522.0
2023-09-25 10:00:00,125.05,125.18,124.43,124.72,32640.0,117.3563,117.4783,116.7745,117.0466,32640.0
2023-09-25 10:05:00,124.66,124.92,124.58,124.86,32907.0,116.9903,117.2343,116.9153,117.178,32907.0
2023-09-25 10:10:00,124.85,125.25,124.74,125.18,30323.0,117.1686,117.544,117.0654,117.4783,30323.0
2023-09-25 10:15:00,125.19,125.35,125.17,125.22,21081.0,117.4877,117.6379,117.469,117.5159,21081.0
2023-09-25 10:20:00,125.25,125.29,125.06,125.08,27302.0,117.544,117.5816,117.3657,117.3845,27302.0
2023-09-25 10:25:00,125.09,125.16,124.88,124.96,25735.0,117.3939,117.4596,117.1968,117.2719,25735.0
2023-09-25 10:30:00,124.96,125.23,124.93,125.19,14634.0,117.2719,117.5253,117.2437,117.4877,14634.0
2023-09-25 10:35:00,125.22,125.51,125.08,125.51,13447.0,117.5159,117.788,117.3845,117.788,13447.0
2023-09-25 10:40:00,125.53,125.53,124.91,124.95,18277.0,117.8068,117.8068,117.225,117.2625,18277.0
2023-09-25 10:45:00,124.93,125.26,124.82,125.14,23545.0,117.2437,117.5534,117.1405,117.4408,23545.0
2023-09-25 10:50:00,125.18,125.18,124.69,124.84,26678.0,117.4783,117.4783,117.0185,117.1593,26678.0
2023-09-25 10:55:00,124.83,124.83,124.55,124.76,21008.0,117.1499,117.1499,116.8871,117.0842,21008.0
2023-09-25 11:00:00,124.83,124.92,124.53,124.92,18436.0,117.1499,117.2343,116.8683,117.2343,18436.0
2023-09-25 11:05:00,124.99,125.38,124.97,125.22,27103.0,117.3,117.666,117.2813,117.5159,27103.0
2023-09-25 11:10:00,125.25,125.31,125.09,125.3,11529.0,117.544,117.6003,117.3939,117.591,11529.0
2023-09-25 11:15:00,125.32,125.5,125.13,125.47,15054.0,117.6097,117.7787,117.4314,117.7505,15054.0
2023-09-25 11:20:00,125.44,125.45,125.25,125.36,7219.0,117.7223,117.7317,117.544,117.6473,7219.0
2023-09-25 11:25:00,125.36,125.43,125.24,125.32,12782.0,117.6473,117.713,117.5346,117.6097,12782.0
2023-09-25 11:30:00,125.31,125.34,125.06,125.12,7576.0,117.6003,117.6285,117.3657,117.422,7576.0
2023-09-25 11:35:00,125.14,125.14,124.91,124.93,13376.0,117.4408,117.4408,117.225,117.2437,13376.0
2023-09-25 11:40:00,124.92,125.37,124.9,125.3,10371.0,117.2343,117.6566,117.2156,117.591,10371.0
2023-09-25 11:45:00,125.3,125.44,125.21,125.44,9809.0,117.591,117.7223,117.5065,117.7223,9809.0
2023-09-25 11:50:00,125.46,125.63,125.37,125.57,11019.0,117.7411,117.9007,117.6566,117.8443,11019.0
2023-09-25 11:55:00,125.59,125.68,125.47,125.52,6809.0,117.8631,117.9476,117.7505,117.7974,6809.0
2023-09-25 12:00:00,125.53,125.59,125.46,125.52,7977.0,117.8068,117.8631,117.7411,117.7974,7977.0
2023-09-25 12:05:00,125.52,125.64,125.36,125.47,12499.0,117.7974,117.91,117.6473,117.7505,12499.0
2023-09-25 12:10:00,125.48,125.49,125.4,125.44,8244.0,117.7599,117.7693,117.6848,117.7223,8244.0
2023-09-25 12:15:00,125.4,125.48,125.32,125.38,10396.0,117.6848,117.7599,117.6097,117.666,10396.0
2023-09-25 12:20:00,125.37,125.48,125.27,125.37,13709.0,117.6566,117.7599,117.5628,117.6566,13709.0
2023-09-25 12:25:00,125.36,125.4,125.33,125.35,4791.0,117.6473,117.6848,117.6191,117.6379,4791.0
2023-09-25 12:30:00,125.4,125.43,125.34,125.38,9614.0,117.6848,117.713,117.6285,117.666,9614.0
2023-09-25 12:35:00,125.37,125.49,125.28,125.39,13023.0,117.6566,117.7693,117.5722,117.6754,13023.0
2023-09-25 12:40:00,125.4,125.47,125.37,125.38,6296.0,117.6848,117.7505,117.6566,117.666,6296.0
2023-09-25 12:45:00,125.4,125.42,125.31,125.38,5714.0,117.6848,117.7036,117.6003,117.666,5714.0
2023-09-25 12:50:00,125.4,125.42,125.1,125.25,6077.0,117.6848,117.7036,117.4033,117.544,6077.0
2023-09-25 12:55:00,125.28,125.28,125.17,125.23,3400.0,117.5722,117.5722,117.469,117.5253,3400.0
2023-09-25 13:00:00,125.22,125.26,125.08,125.26,6674.0,117.5159,117.5534,117.3845,117.5534,6674.0
2023-09-25 13:05:00,125.28,125.45,125.14,125.41,10114.0,117.5722,117.7317,117.4408,117.6942,10114.0
2023-09-25 13:10:00,125.42,125.44,125.37,125.41,9830.0,117.7036,117.7223,117.6566,117.6942,9830.0
2023-09-25 13:15:00,125.37,125.54,125.34,125.39,28432.0,117.6566,117.8162,117.6285,117.6754,28432.0
2023-09-25 13:20:00,125.41,125.55,125.3,125.31,19865.0,117.6942,117.8256,117.591,117.6003,19865.0
2023-09-25 13:25:00,125.27,125.29,125.11,125.25,6464.0,117.5628,117.5816,117.4126,117.544,6464.0
2023-09-25 13:30:00,125.24,125.29,125.14,125.25,8696.0,117.5346,117.5816,117.4408,117.544,8696.0
2023-09-25 13:35:00,125.26,125.39,125.2,125.39,14497.0,117.5534,117.6754,117.4971,117.6754,14497.0
2023-09-25 13:40:00,125.38,125.44,125.31,125.38,9028.0,117.666,117.7223,117.6003,117.666,9028.0
2023-09-25 13:45:00,125.38,125.38,125.3,125.33,6667.0,117.666,117.666,117.591,117.6191,6667.0
2023-09-25 13:50:00,125.36,125.46,125.31,125.39,5170.0,117.6473,117.7411,117.6003,117.6754,5170.0
2023-09-25 13:55:00,125.41,125.47,125.39,125.44,4433.0,117.6942,117.7505,117.6754,117.7223,4433.0
2023-09-25 14:00:00,125.47,125.55,125.44,125.53,11422.0,117.7505,117.8256,117.7223,117.8068,11422.0
2023-09-25 14:05:00,125.52,125.52,125.13,125.14,12696.0,117.7974,117.7974,117.4314,117.4408,12696.0
2023-09-25 14:10:00,125.08,125.17,125.08,125.14,8715.0,117.3845,117.469,117.3845,117.4408,8715.0
2023-09-25 14:15:00,125.11,125.21,125.06,125.19,9071.0,117.4126,117.5065,117.3657,117.4877,9071.0
2023-09-25 14:20:00,125.19,125.19,125.06,125.06,7853.0,117.4877,117.4877,117.3657,117.3657,7853.0
2023-09-25 14:25:00,125.09,125.12,125.0,125.02,10366.0,117.3939,117.422,117.3094,117.3282,10366.0
2023-09-25 14:30:00,125.03,125.09,125.0,125.09,14537.0,117.3376,117.3939,117.3094,117.3939,14537.0
2023-09-25 14:35:00,125.08,125.2,125.04,125.09,7241.0,117.3845,117.4971,117.347,117.3939,7241.0
2023-09-25 14:40:00,125.12,125.22,125.1,125.18,6947.0,117.422,117.5159,117.4033,117.4783,6947.0
2023-09-25 14:45:00,125.19,125.25,125.09,125.19,6183.0,117.4877,117.544,117.3939,117.4877,6183.0
2023-09-25 14:50:00,125.16,125.26,125.12,125.19,14069.0,117.4596,117.5534,117.422,117.4877,14069.0
2023-09-25 14:55:00,125.18,125.29,125.18,125.24,12537.0,117.4783,117.5816,117.4783,117.5346,12537.0
2023-09-25 15:00:00,125.23,125.34,125.1,125.19,16259.0,117.5253,117.6285,117.4033,117.4877,16259.0
2023-09-25 15:05:00,125.2,125.32,125.13,125.22,14092.0,117.4971,117.6097,117.4314,117.5159,14092.0
2023-09-25 15:10:00,125.21,125.46,125.2,125.46,12946.0,117.5065,117.7411,117.4971,117.7411,12946.0
2023-09-25 15:15:00,125.48,125.69,125.47,125.69,25493.0,117.7599,117.957,117.7505,117.957,25493.0
2023-09-25 15:20:00,125.69,125.78,125.63,125.74,15843.0,117.957,118.0414,117.9007,118.0039,15843.0
2023-09-25 15:25:00,125.71,125.71,125.49,125.59,16857.0,117.9757,117.9757,117.7693,117.8631,16857.0
2023-09-25 15:30:00,125.57,125.57,125.37,125.42,21185.0,117.8443,117.8443,117.6566,117.7036,21185.0
2023-09-25 15:35:00,125.43,125.57,125.37,125.49,22998.0,117.713,117.8443,117.6566,117.7693,22998.0
2023-09-25 15:40:00,125.5,125.63,125.42,125.42,23573.0,117.7787,117.9007,117.7036,117.7036,23573.0
2023-09-25 15:45:00,125.42,125.65,125.41,125.65,32206.0,117.7036,117.9194,117.6942,117.9194,32206.0
2023-09-25 15:50:00,125.59,125.64,125.29,125.32,63492.0,117.8631,117.91,117.5816,117.6097,63492.0
2023-09-25 15:55:00,125.31,125.83,125.31,125.64,234104.0,117.6003,118.0883,117.6003,117.91,234104.0
2023-09-26 09:30:00,124.42,125.65,124.16,125.53,39686.0,116.7651,117.9194,116.5211,117.8068,39686.0
2023-09-26 09:35:00,125.54,125.84,125.5,125.69,11427.0,117.8162,118.0977,117.7787,117.957,11427.0
2023-09-26 09:40:00,125.75,126.28,125.57,126.2,15581.0,118.0133,118.5107,117.8443,118.4356,15581.0
2023-09-26 09:45:00,126.25,126.25,125.87,125.87,21899.0,118.4825,118.4825,118.1259,118.1259,21899.0
2023-09-26 09:50:00,125.86,125.88,125.56,125.81,41918.0,118.1165,118.1353,117.835,118.0696,41918.0
2023-09-26 09:55:00,125.82,126.29,125.77,126.17,24187.0,118.079,118.52,118.032,118.4074,24187.0
2023-09-26 10:00:00,126.17,126.46,126.15,126.27,20594.0,118.4074,118.6796,118.3887,118.5013,20594.0
2023-09-26 10:05:00,126.18,126.31,125.86,125.91,49263.0,118.4168,118.5388,118.1165,118.1634,49263.0
2023-09-26 10:10:00,125.83,125.96,125.51,125.61,20034.0,118.0883,118.2103,117.788,117.8819,20034.0
2023-09-26 10:15:00,125.65,125.65,125.26,125.37,22579.0,117.9194,117.9194,117.5534,117.6566,22579.0
2023-09-26 10:20:00,125.39,125.71,125.39,125.53,22132.0,117.6754,117.9757,117.6754,117.8068,22132.0
2023-09-26 10:25:00,125.52,126.03,125.48,125.99,17784.0,117.7974,118.276,117.7599,118.2385,17784.0
2023-09-26 10:30:00,125.93,126.14,125.87,126.03,13459.0,118.1822,118.3793,118.1259,118.276,13459.0
2023-09-26 10:35:00,126.03,126.37,125.97,126.33,15368.0,118.276,118.5951,118.2197,118.5576,15368.0
2023-09-26 10:40:00,126.34,126.61,126.3,126.61,10984.0,118.567,118.8204,118.5294,118.8204,10984.0
2023-09-26 10:45:00,126.6,126.65,126.37,126.47,12278.0,118.811,118.8579,118.5951,118.689,12278.0
2023-09-26 10:50:00,126.48,126.58,126.33,126.36,19809.0,118.6984,118.7922,118.5576,118.5857,19809.0
2023-09-26 10:55:00,126.35,126.47,126.29,126.44,29852.0,118.5764,118.689,118.52,118.6608,29852.0
2023-09-26 11:00:00,126.47,126.54,126.37,126.46,8976.0,118.689,118.7547,118.5951,118.6796,8976.0
2023-09-26 11:05:00,126.46,126.57,126.26,126.57,39765.0,118.6796,118.7828,118.4919,118.7828,39765.0
2023-09-26 11:10:00,126.57,126.89,126.56,126.84,18328.0,118.7828,119.0831,118.7734,119.0362,18328.0
2023-09-26 11:15:00,126.83,126.85,126.53,126.79,45927.0,119.0268,119.0456,118.7453,118.9893,45927.0
2023-09-26 11:20:00,126.77,126.77,126.61,126.75,10248.0,118.9705,118.9705,118.8204,118.9517,10248.0
2023-09-26 11:25:00,126.73,126.75,126.47,126.54,13519.0,118.933,118.9517,118.689,118.7547,13519.0
2023-09-26 11:30:00,126.53,126.69,126.44,126.67,14030.0,118.7453,118.8954,118.6608,118.8767,14030.0
2023-09-26 11:35:00,126.65,126.76,126.59,126.68,9234.0,118.8579,118.9611,118.8016,118.8861,9234.0
2023-09-26 11:40:00,126.68,126.72,126.5,126.68,6401.0,118.8861,118.9236,118.7171,118.8861,6401.0
2023-09-26 11:45:00,126.64,126.69,126.49,126.57,10103.0,118.8485,118.8954,118.7077,118.7828,10103.0
2023-09-26 11:50:00,126.58,126.85,126.54,126.7,13209.0,118.7922,119.0456,118.7547,118.9048,13209.0
2023-09-26 11:55:00,126.73,126.95,126.72,126.91,8383.0,118.933,119.1394,118.9236,119.1019,8383.0
2023-09-26 12:00:00,126.91,127.02,126.91,126.92,5403.0,119.1019,119.2051,119.1019,119.1113,5403.0
2023-09-26 12:05:00,126.96,127.24,126.94,127.19,6743.0,119.1488,119.4116,119.1301,119.3647,6743.0
2023-09-26 12:10:00,127.2,127.22,127.05,127.2,15071.0,119.3741,119.3928,119.2333,119.3741,15071.0
2023-09-26 12:15:00,127.2,127.29,127.12,127.12,16117.0,119.3741,119.4585,119.299,119.299,16117.0
2023-09-26 12:20:00,127.12,127.28,127.07,127.27,5907.0,119.299,119.4491,119.2521,119.4398,5907.0
2023-09-26 12:25:00,127.32,127.39,127.24,127.29,12409.0,119.4867,119.5524,119.4116,119.4585,12409.0
2023-09-26 12:30:00,127.28,127.28,127.15,127.21,14396.0,119.4491,119.4491,119.3271,119.3834,14396.0
2023-09-26 12:35:00,127.18,127.3,127.18,127.19,10675.0,119.3553,119.4679,119.3553,119.3647,10675.0
2023-09-26 12:40:00,127.19,127.38,127.19,127.38,9757.0,119.3647,119.543,119.3647,119.543,9757.0
2023-09-26 12:45:00,127.37,127.45,127.35,127.44,9041.0,119.5336,119.6087,119.5148,119.5993,9041.0
2023-09-26 12:50:00,127.43,127.54,127.41,127.49,8692.0,119.5899,119.6931,119.5711,119.6462,8692.0
2023-09-26 12:55:00,127.43,127.52,127.42,127.5,14769.0,119.5899,119.6744,119.5805,119.6556,14769.0
2023-09-26 13:00:00,127.5,127.61,127.44,127.54,12142.0,119.6556,119.7588,119.5993,119.6931,12142.0
2023-09-26 13:05:00,127.53,127.53,127.22,127.39,13848.0,119.6838,119.6838,119.3928,119.5524,13848.0
2023-09-26 13:10:00,127.4,127.58,127.36,127.48,11001.0,119.5618,119.7307,119.5242,119.6368,11001.0
2023-09-26 13:15:00,127.44,127.48,127.24,127.26,13666.0,119.5993,119.6368,119.4116,119.4304,13666.0
2023-09-26 13:20:00,127.24,127.35,127.22,127.29,19882.0,119.4116,119.5148,119.3928,119.4585,19882.0
2023-09-26 13:25:00,127.29,127.46,127.2,127.41,26485.0,119.4585,119.6181,119.3741,119.5711,26485.0
2023-09-26 13:30:00,127.41,127.48,127.32,127.38,38297.0,119.5711,119.6368,119.4867,119.543,38297.0
2023-09-26 13:35:00,127.39,127.44,127.28,127.37,42716.0,119.5524,119.5993,119.4491,119.5336,42716.0
2023-09-26 13:40:00,127.37,127.39,127.2,127.29,43007.0,119.5336,119.5524,119.3741,119.4585,43007.0
2023-09-26 13:45:00,127.29,127.29,127.12,127.24,17913.0,119.4585,119.4585,119.299,119.4116,17913.0
2023-09-26 13:50:00,127.21,127.41,127.19,127.34,25289.0,119.3834,119.5711,119.3647,119.5054,25289.0
2023-09-26 13:55:00,127.34,127.47,127.32,127.43,32818.0,119.5054,119.6274,119.4867,119.5899,32818.0
2023-09-26 14:00:00,127.45,127.45,126.99,127.05,23281.0,119.6087,119.6087,119.177,119.2333,23281.0
2023-09-26 14:05:00,127.03,127.07,126.62,126.63,31664.0,119.2145,119.2521,118.8297,118.8391,31664.0
2023-09-26 14:10:00,126.65,126.84,126.65,126.72,17488.0,118.8579,119.0362,118.8579,118.9236,17488.0
2023-09-26 14:15:00,126.75,126.75,126.56,126.65,25790.0,118.9517,118.9517,118.7734,118.8579,25790.0
2023-09-26 14:20:00,126.65,126.66,126.44,126.49,33257.0,118.8579,118.8673,118.6608,118.7077,33257.0
2023-09-26 14:25:00,126.5,126.52,126.41,126.46,18005.0,118.7171,118.7359,118.6327,118.6796,18005.0
2023-09-26 14:30:00,126.44,126.57,126.32,126.53,14507.0,118.6608,118.7828,118.5482,118.7453,14507.0
2023-09-26 14:35:00,126.53,126.65,126.5,126.53,12793.0,118.7453,118.8579,118.7171,118.7453,12793.0
2023-09-26 14:40:00,126.55,126.57,126.27,126.34,45441.0,118.7641,118.7828,118.5013,118.567,45441.0
2023-09-26 14:45:00,126.34,126.65,126.33,126.62,11715.0,118.567,118.8579,118.5576,118.8297,11715.0
2023-09-26 14:50:00,126.62,126.64,126.5,126.58,15516.0,118.8297,118.8485,118.7171,118.7922,15516.0
2023-09-26 14:55:00,126.56,126.77,126.56,126.73,14854.0,118.7734,118.9705,118.7734,118.933,14854.0
2023-09-26 15:00:00,126.73,126.8,126.61,126.61,16392.0,118.933,118.9987,118.8204,118.8204,16392.0
2023-09-26 15:05:00,126.62,126.82,126.61,126.82,14826.0,118.8297,119.0174,118.8204,119.0174,14826.0
2023-09-26 15:10:00,126.82,126.88,126.79,126.82,17065.0,119.0174,119.0737,118.9893,119.0174,17065.0
2023-09-26 15:15:00,126.82,126.85,126.72,126.74,20704.0,119.0174,119.0456,118.9236,118.9424,20704.0
2023-09-26 15:20:00,126.73,126.81,126.7,126.74,18276.0,118.933,119.0081,118.9048,118.9424,18276.0
2023-09-26 15:25:00,126.76,126.82,126.7,126.75,22610.0,118.9611,119.0174,118.9048,118.9517,22610.0
2023-09-26 15:30:00,126.75,126.79,126.64,126.69,30082.0,118.9517,118.9893,118.8485,118.8954,30082.0
2023-09-26 15:35:00,126.7,127.17,126.7,127.05,31786.0,118.9048,119.3459,118.9048,119.2333,31786.0
2023-09-26 15:40:00,127.08,127.08,126.85,126.87,43841.0,119.2614,119.2614,119.0456,119.0644,43841.0
2023-09-26 15:45:00,126.85,126.9,126.66,126.8,73089.0,119.0456,119.0925,118.8673,118.9987,73089.0
2023-09-26 15:50:00,126.8,126.88,126.56,126.77,121057.0,118.9987,119.0737,118.7734,118.9705,121057.0
2023-09-26 15:55:00,126.79,127.15,126.75,126.87,236118.0,118.9893,119.3271,118.9517,119.0644,236118.0
2023-09-27 09:30:00,129.47,129.48,128.6,129.17,62274.0,121.5044,121.5138,120.6879,121.2229,62274.0
2023-09-27 09:35:00,129.15,129.43,129.01,129.14,10665.0,121.2041,121.4669,121.0727,121.1947,10665.0
2023-09-27 09:40:00,129.17,129.17,128.41,128.78,6085.0,121.2229,121.2229,120.5096,120.8569,6085.0
2023-09-27 09:45:00,128.89,128.91,128.54,128.67,8918.0,120.9601,120.9789,120.6316,120.7536,8918.0
2023-09-27 09:50:00,128.71,129.1,128.7,128.99,10103.0,120.7912,121.1572,120.7818,121.0539,10103.0
2023-09-27 09:55:00,128.94,129.05,128.89,129.0,22384.0,121.007,121.1102,120.9601,121.0633,22384.0
2023-09-27 10:00:00,128.97,129.21,128.95,129.2,19574.0,121.0352,121.2604,121.0164,121.251,19574.0
2023-09-27 10:05:00,129.14,129.48,129.13,129.29,13925.0,121.1947,121.5138,121.1853,121.3355,13925.0
2023-09-27 10:10:00,129.28,129.48,129.21,129.29,14963.0,121.3261,121.5138,121.2604,121.3355,14963.0
2023-09-27 10:15:00,129.34,129.4,129.06,129.06,14705.0,121.3824,121.4387,121.1196,121.1196,14705.0
2023-09-27 10:20:00,129.14,129.77,129.07,129.71,20129.0,121.1947,121.7859,121.129,121.7296,20129.0
2023-09-27 10:25:00,129.71,129.76,129.15,129.37,14000.0,121.7296,121.7766,121.2041,121.4106,14000.0
2023-09-27 10:30:00,129.38,129.56,129.2,129.53,10497.0,121.4199,121.5889,121.251,121.5607,10497.0
2023-09-27 10:35:00,129.5,129.91,129.5,129.91,10947.0,121.5326,121.9173,121.5326,121.9173,10947.0
2023-09-27 10:40:00,129.96,130.15,129.81,130.15,20763.0,121.9643,122.1426,121.8235,122.1426,20763.0
2023-09-27 10:45:00,130.15,130.25,129.81,130.25,10008.0,122.1426,122.2364,121.8235,122.2364,10008.0
2023-09-27 10:50:00,130.27,130.3,129.7,129.83,23390.0,122.2552,122.2833,121.7202,121.8422,23390.0
2023-09-27 10:55:00,129.84,129.95,129.66,129.74,7066.0,121.8516,121.9549,121.6827,121.7578,7066.0
2023-09-27 11:00:00,129.7,130.36,129.7,130.33,17710.0,121.7202,122.3396,121.7202,122.3115,17710.0
2023-09-27 11:05:00,130.38,130.42,130.06,130.17,25609.0,122.3584,122.3959,122.0581,122.1613,25609.0
2023-09-27 11:10:00,130.16,130.23,130.0,130.11,13003.0,122.1519,122.2176,122.0018,122.105,13003.0
2023-09-27 11:15:00,130.09,130.39,130.02,130.12,15104.0,122.0863,122.3678,122.0206,122.1144,15104.0
2023-09-27 11:20:00,130.15,130.2,130.06,130.2,4736.0,122.1426,122.1895,122.0581,122.1895,4736.0
2023-09-27 11:25:00,130.14,130.32,130.09,130.18,13389.0,122.1332,122.3021,122.0863,122.1707,13389.0
2023-09-27 11:30:00,130.17,130.29,130.14,130.17,20058.0,122.1613,122.2739,122.1332,122.1613,20058.0
2023-09-27 11:35:00,130.06,130.25,130.04,130.07,9990.0,122.0581,122.2364,122.0393,122.0675,9990.0
2023-09-27 11:40:00,130.02,130.13,130.02,130.09,5489.0,122.0206,122.1238,122.0206,122.0863,5489.0
2023-09-27 11:45:00,130.07,130.16,130.02,130.15,14789.0,122.0675,122.1519,122.0206,122.1426,14789.0
2023-09-27 11:50:00,130.18,130.28,130.14,130.19,12239.0,122.1707,122.2646,122.1332,122.1801,12239.0
2023-09-27 11:55:00,130.19,130.36,130.18,130.34,11817.0,122.1801,122.3396,122.1707,122.3209,11817.0
2023-09-27 12:00:00,130.38,130.44,130.27,130.38,12499.0,122.3584,122.4147,122.2552,122.3584,12499.0
2023-09-27 12:05:00,130.38,130.5,130.27,130.43,8771.0,122.3584,122.471,122.2552,122.4053,8771.0
2023-09-27 12:10:00,130.4,130.54,130.28,130.33,6299.0,122.3772,122.5086,122.2646,122.3115,6299.0
2023-09-27 12:15:00,130.21,130.35,130.17,130.25,7378.0,122.1989,122.3303,122.1613,122.2364,7378.0
2023-09-27 12:20:00,130.22,130.38,130.21,130.38,14998.0,122.2083,122.3584,122.1989,122.3584,14998.0
2023-09-27 12:25:00,130.4,130.43,130.22,130.34,9143.0,122.3772,122.4053,122.2083,122.3209,9143.0
2023-09-27 12:30:00,130.28,130.44,130.26,130.28,15269.0,122.2646,122.4147,122.2458,122.2646,15269.0
2023-09-27 12:35:00,130.28,130.35,130.25,130.34,4610.0,122.2646,122.3303,122.2364,122.3209,4610.0
2023-09-27 12:40:00,130.34,130.34,130.16,130.23,31702.0,122.3209,122.3209,122.1519,122.2176,31702.0
2023-09-27 12:45:00,130.24,130.29,130.15,130.26,17565.0,122.227,122.2739,122.1426,122.2458,17565.0
2023-09-27 12:50:00,130.25,130.25,130.04,130.04,5972.0,122.2364,122.2364,122.0393,122.0393,5972.0
2023-09-27 12:55:00,130.04,130.11,129.89,129.92,9399.0,122.0393,122.105,121.8986,121.9267,9399.0
2023-09-27 13:00:00,129.92,130.02,129.85,129.89,37678.0,121.9267,122.0206,121.861,121.8986,37678.0
2023-09-27 13:05:00,129.89,129.89,129.69,129.69,7440.0,121.8986,121.8986,121.7109,121.7109,7440.0
2023-09-27 13:10:00,129.71,129.73,129.44,129.44,11692.0,121.7296,121.7484,121.4762,121.4762,11692.0
2023-09-27 13:15:00,129.39,129.42,129.2,129.33,10340.0,121.4293,121.4575,121.251,121.373,10340.0
2023-09-27 13:20:00,129.3,129.3,129.02,129.06,5696.0,121.3449,121.3449,121.0821,121.1196,5696.0
2023-09-27 13:25:00,129.09,129.1,128.91,128.94,8626.0,121.1478,121.1572,120.9789,121.007,8626.0
2023-09-27 13:30:00,128.92,129.23,128.9,129.15,14108.0,120.9882,121.2792,120.9695,121.2041,14108.0
2023-09-27 13:35:00,129.15,129.31,129.0,129.15,36425.0,121.2041,121.3542,121.0633,121.2041,36425.0
2023-09-27 13:40:00,129.17,129.36,129.13,129.36,6569.0,121.2229,121.4012,121.1853,121.4012,6569.0
2023-09-27 13:45:00,129.39,129.71,129.35,129.59,11260.0,121.4293,121.7296,121.3918,121.617,11260.0
2023-09-27 13:50:00,129.65,129.96,129.65,129.96,5328.0,121.6733,121.9643,121.6733,121.9643,5328.0
2023-09-27 13:55:00,129.98,130.05,129.92,129.99,9348.0,121.983,122.0487,121.9267,121.9924,9348.0
2023-09-27 14:00:00,130.0,130.02,129.84,129.87,12289.0,122.0018,122.0206,121.8516,121.8798,12289.0
2023-09-27 14:05:00,129.92,130.0,129.66,129.78,7226.0,121.9267,122.0018,121.6827,121.7953,7226.0
2023-09-27 14:10:00,129.78,129.93,129.75,129.88,10282.0,121.7953,121.9361,121.7672,121.8892,10282.0
2023-09-27 14:15:00,129.85,130.07,129.85,130.03,13198.0,121.861,122.0675,121.861,122.0299,13198.0
2023-09-27 14:20:00,130.03,130.43,130.03,130.42,17436.0,122.0299,122.4053,122.0299,122.3959,17436.0
2023-09-27 14:25:00,130.42,130.49,130.23,130.49,10253.0,122.3959,122.4616,122.2176,122.4616,10253.0
2023-09-27 14:30:00,130.52,130.8,130.52,130.66,15219.0,122.4898,122.7526,122.4898,122.6212,15219.0
2023-09-27 14:35:00,130.74,131.0,130.74,130.97,11567.0,122.6963,122.9403,122.6963,122.9121,11567.0
2023-09-27 14:40:00,130.99,130.99,130.81,130.86,11251.0,122.9309,122.9309,122.762,122.8089,11251.0
2023-09-27 14:45:00,130.92,130.96,130.84,130.9,6417.0,122.8652,122.9027,122.7901,122.8464,6417.0
2023-09-27 14:50:00,130.94,130.96,130.74,130.83,12238.0,122.884,122.9027,122.6963,122.7807,12238.0
2023-09-27 14:55:00,130.81,130.88,130.73,130.82,14546.0,122.762,122.8276,122.6869,122.7713,14546.0
2023-09-27 15:00:00,130.82,130.9,130.71,130.9,14809.0,122.7713,122.8464,122.6681,122.8464,14809.0
2023-09-27 15:05:00,130.91,131.02,130.83,130.95,12697.0,122.8558,122.959,122.7807,122.8933,12697.0
2023-09-27 15:10:00,130.95,130.97,130.64,130.65,8123.0,122.8933,122.9121,122.6024,122.6118,8123.0
2023-09-27 15:15:00,130.61,130.63,130.19,130.28,17474.0,122.5743,122.593,122.1801,122.2646,17474.0
2023-09-27 15:20:00,130.27,130.53,130.25,130.39,16352.0,122.2552,122.4992,122.2364,122.3678,16352.0
2023-09-27 15:25:00,130.36,130.62,130.36,130.51,18103.0,122.3396,122.5836,122.3396,122.4804,18103.0
2023-09-27 15:30:00,130.46,130.49,130.34,130.37,17343.0,122.4335,122.4616,122.3209,122.349,17343.0
2023-09-27 15:35:00,130.38,130.38,129.99,129.99,18648.0,122.3584,122.3584,121.9924,121.9924,18648.0
2023-09-27 15:40:00,129.99,130.0,129.69,129.75,20529.0,121.9924,122.0018,121.7109,121.7672,20529.0
2023-09-27 15:45:00,129.75,129.86,129.62,129.62,47194.0,121.7672,121.8704,121.6452,121.6452,47194.0
2023-09-27 15:50:00,129.65,129.95,129.53,129.65,75770.0,121.6733,121.9549,121.5607,121.6733,75770.0
2023-09-27 15:55:00,129.66,129.95,129.61,129.82,164504.0,121.6827,121.9549,121.6358,121.8329,164504.0
2023-09-28 09:30:00,129.32,130.34,129.31,129.98,39635.0,121.3636,122.3209,121.3542,121.983,39635.0
2023-09-28 09:35:00,129.94,130.17,129.07,129.2,26254.0,121.9455,122.1613,121.129,121.251,26254.0
2023-09-28 09:40:00,129.28,129.4,128.93,128.93,19723.0,121.3261,121.4387,120.9976,120.9976,19723.0
2023-09-28 09:45:00,129.09,129.49,129.08,129.42,21935.0,121.1478,121.5232,121.1384,121.4575,21935.0
2023-09-28 09:50:00,129.38,129.79,129.37,129.76,9433.0,121.4199,121.8047,121.4106,121.7766,9433.0
2023-09-28 09:55:00,129.69,130.05,129.44,129.87,18079.0,121.7109,122.0487,121.4762,121.8798,18079.0
2023-09-28 10:00:00,129.96,130.07,129.82,129.9,13338.0,121.9643,122.0675,121.8329,121.9079,13338.0
2023-09-28 10:05:00,129.82,130.47,129.82,130.25,10148.0,121.8329,122.4429,121.8329,122.2364,10148.0
2023-09-28 10:10:00,130.22,130.37,130.04,130.29,8347.0,122.2083,122.349,122.0393,122.2739,8347.0
2023-09-28 10:15:00,130.22,130.25,129.7,129.91,17781.0,122.2083,122.2364,121.7202,121.9173,17781.0
2023-09-28 10:20:00,130.02,130.07,129.8,130.01,6511.0,122.0206,122.0675,121.8141,122.0112,6511.0
2023-09-28 10:25:00,129.98,130.19,129.88,130.19,14244.0,121.983,122.1801,121.8892,122.1801,14244.0
2023-09-28 10:30:00,130.12,130.12,129.88,130.02,9517.0,122.1144,122.1144,121.8892,122.0206,9517.0
2023-09-28 10:35:00,130.07,130.45,130.05,130.38,16441.0,122.0675,122.4241,122.0487,122.3584,16441.0
2023-09-28 10:40:00,130.29,130.44,130.06,130.44,41758.0,122.2739,122.4147,122.0581,122.4147,41758.0
2023-09-28 10:45:00,130.44,130.61,130.35,130.35,37552.0,122.4147,122.5743,122.3303,122.3303,37552.0
2023-09-28 10:50:00,130.27,130.61,130.26,130.6,11915.0,122.2552,122.5743,122.2458,122.5649,11915.0
2023-09-28 10:55:00,130.54,130.62,130.22,130.34,12702.0,122.5086,122.5836,122.2083,122.3209,12702.0
2023-09-28 11:00:00,130.4,130.62,130.27,130.59,12626.0,122.3772,122.5836,122.2552,122.5555,12626.0
2023-09-28 11:05:00,130.61,131.07,130.6,130.97,25400.0,122.5743,123.006,122.5649,122.9121,25400.0
2023-09-28 11:10:00,130.94,130.97,130.82,130.88,12601.0,122.884,122.9121,122.7713,122.8276,12601.0
2023-09-28 11:15:00,130.84,131.04,130.84,131.0,10697.0,122.7901,122.9778,122.7901,122.9403,10697.0
2023-09-28 11:20:00,131.0,131.13,130.95,131.13,18740.0,122.9403,123.0623,122.8933,123.0623,18740.0
2023-09-28 11:25:00,131.12,131.32,131.12,131.31,13876.0,123.0529,123.2406,123.0529,123.2312,13876.0
2023-09-28 11:30:00,131.29,131.31,130.87,130.95,13055.0,123.2124,123.2312,122.8183,122.8933,13055.0
2023-09-28 11:35:00,130.94,131.11,130.94,131.05,10566.0,122.884,123.0435,122.884,122.9872,10566.0
2023-09-28 11:40:00,131.06,131.19,130.98,131.0,9441.0,122.9966,123.1186,122.9215,122.9403,9441.0
2023-09-28 11:45:00,131.02,131.13,130.66,130.67,13164.0,122.959,123.0623,122.6212,122.6306,13164.0
2023-09-28 11:50:00,130.7,130.88,130.61,130.67,7530.0,122.6587,122.8276,122.5743,122.6306,7530.0
2023-09-28 11:55:00,130.74,130.74,130.46,130.63,5939.0,122.6963,122.6963,122.4335,122.593,5939.0
2023-09-28 12:00:00,130.59,130.59,130.3,130.35,8291.0,122.5555,122.5555,122.2833,122.3303,8291.0
2023-09-28 12:05:00,130.29,130.42,130.12,130.41,12008.0,122.2739,122.3959,122.1144,122.3866,12008.0
2023-09-28 12:10:00,130.37,130.5,130.37,130.47,3582.0,122.349,122.471,122.349,122.4429,3582.0
2023-09-28 12:15:00,130.51,130.56,130.43,130.56,7223.0,122.4804,122.5273,122.4053,122.5273,7223.0
2023-09-28 12:20:00,130.5,130.64,130.42,130.42,7925.0,122.471,122.6024,122.3959,122.3959,7925.0
2023-09-28 12:25:00,130.42,130.56,130.38,130.55,4455.0,122.3959,122.5273,122.3584,122.518,4455.0
2023-09-28 12:30:00,130.55,130.55,130.24,130.24,10424.0,122.518,122.518,122.227,122.227,10424.0
2023-09-28 12:35:00,130.19,130.28,130.14,130.21,7256.0,122.1801,122.2646,122.1332,122.1989,7256.0
2023-09-28 12:40:00,130.21,130.34,130.21,130.22,6997.0,122.1989,122.3209,122.1989,122.2083,6997.0
2023-09-28 12:45:00,130.21,130.21,129.98,129.99,6477.0,122.1989,122.1989,121.983,121.9924,6477.0
2023-09-28 12:50:00,129.97,129.98,129.64,129.64,16959.0,121.9736,121.983,121.6639,121.6639,16959.0
2023-09-28 12:55:00,129.64,129.94,129.59,129.89,12020.0,121.6639,121.9455,121.617,121.8986,12020.0
2023-09-28 13:00:00,129.94,129.96,129.73,129.73,9798.0,121.9455,121.9643,121.7484,121.7484,9798.0
2023-09-28 13:05:00,129.75,129.91,129.72,129.9,5950.0,121.7672,121.9173,121.739,121.9079,5950.0
2023-09-28 13:10:00,129.92,129.94,129.75,129.78,6366.0,121.9267,121.9455,121.7672,121.7953,6366.0
2023-09-28 13:15:00,129.75,129.77,129.52,129.52,3470.0,121.7672,121.7859,121.5513,121.5513,3470.0
2023-09-28 13:20:00,129.55,129.66,129.55,129.63,4654.0,121.5795,121.6827,121.5795,121.6546,4654.0
2023-09-28 13:25:00,129.62,129.62,129.14,129.14,6000.0,121.6452,121.6452,121.1947,121.1947,6000.0
2023-09-28 13:30:00,129.07,129.8,128.88,129.06,59622.0,121.129,121.8141,120.9507,121.1196,59622.0
2023-09-28 13:35:00,129.06,129.26,129.04,129.05,13739.0,121.1196,121.3073,121.1009,121.1102,13739.0
2023-09-28 13:40:00,129.06,129.22,129.01,129.02,8303.0,121.1196,121.2698,121.0727,121.0821,8303.0
2023-09-28 13:45:00,129.06,129.18,128.96,129.09,55558.0,121.1196,121.2322,121.0258,121.1478,55558.0
2023-09-28 13:50:00,129.09,129.09,128.87,129.01,14493.0,121.1478,121.1478,120.9413,121.0727,14493.0
2023-09-28 13:55:00,128.98,129.04,128.92,128.95,12170.0,121.0445,121.1009,120.9882,121.0164,12170.0
2023-09-28 14:00:00,128.95,129.16,128.95,129.14,5400.0,121.0164,121.2135,121.0164,121.1947,5400.0
2023-09-28 14:05:00,129.16,129.26,129.1,129.25,3156.0,121.2135,121.3073,121.1572,121.2979,3156.0
2023-09-28 14:10:00,129.27,129.31,129.18,129.28,4204.0,121.3167,121.3542,121.2322,121.3261,4204.0
2023-09-28 14:15:00,129.27,129.41,129.26,129.37,5860.0,121.3167,121.4481,121.3073,121.4106,5860.0
2023-09-28 14:20:00,129.38,129.42,129.23,129.28,47013.0,121.4199,121.4575,121.2792,121.3261,47013.0
2023-09-28 14:25:00,129.27,129.4,129.19,129.4,12836.0,121.3167,121.4387,121.2416,121.4387,12836.0
2023-09-28 14:30:00,129.36,129.65,129.32,129.32,8289.0,121.4012,121.6733,121.3636,121.3636,8289.0
2023-09-28 14:35:00,129.29,129.43,129.21,129.37,4508.0,121.3355,121.4669,121.2604,121.4106,4508.0
2023-09-28 14:40:00,129.37,129.63,129.37,129.58,5100.0,121.4106,121.6546,121.4106,121.6076,5100.0
2023-09-28 14:45:00,129.61,129.68,129.52,129.55,8111.0,121.6358,121.7015,121.5513,121.5795,8111.0
2023-09-28 14:50:00,129.56,129.57,129.45,129.56,8801.0,121.5889,121.5982,121.4856,121.5889,8801.0
2023-09-28 14:55:00,129.56,129.62,129.45,129.61,8223.0,121.5889,121.6452,121.4856,121.6358,8223.0
2023-09-28 15:00:00,129.66,129.76,129.61,129.69,13454.0,121.6827,121.7766,121.6358,121.7109,13454.0
2023-09-28 15:05:00,129.72,129.74,129.58,129.68,7641.0,121.739,121.7578,121.6076,121.7015,7641.0
2023-09-28 15:10:00,129.69,129.75,129.64,129.69,18804.0,121.7109,121.7672,121.6639,121.7109,18804.0
2023-09-28 15:15:00,129.67,129.77,129.67,129.75,7692.0,121.6921,121.7859,121.6921,121.7672,7692.0
2023-09-28 15:20:00,129.75,129.96,129.75,129.93,7997.0,121.7672,121.9643,121.7672,121.9361,7997.0
2023-09-28 15:25:00,129.94,129.98,129.81,129.85,24157.0,121.9455,121.983,121.8235,121.861,24157.0
2023-09-28 15:30:00,129.84,129.85,129.65,129.74,12890.0,121.8516,121.861,121.6733,121.7578,12890.0
2023-09-28 15:35:00,129.72,129.73,129.47,129.55,40202.0,121.739,121.7484,121.5044,121.5795,40202.0
2023-09-28 15:40:00,129.53,129.64,129.51,129.63,28924.0,121.5607,121.6639,121.5419,121.6546,28924.0
2023-09-28 15:45:00,129.64,129.71,129.44,129.48,42943.0,121.6639,121.7296,121.4762,121.5138,42943.0
2023-09-28 15:50:00,129.51,129.76,129.44,129.55,63252.0,121.5419,121.7766,121.4762,121.5795,63252.0
2023-09-28 15:55:00,129.57,129.62,129.44,129.47,168005.0,121.5982,121.6452,121.4762,121.5044,168005.0
2023-09-29 09:30:00,129.56,129.7,127.83,127.86,74382.0,121.5889,121.7202,119.9653,119.9935,74382.0
2023-09-29 09:35:00,127.91,128.44,127.88,128.24,29967.0,120.0404,120.5378,120.0122,120.3501,29967.0
2023-09-29 09:40:00,128.22,128.37,127.88,128.2,25775.0,120.3313,120.4721,120.0122,120.3125,25775.0
2023-09-29 09:45:00,128.24,128.26,127.74,127.75,26106.0,120.3501,120.3688,119.8808,119.8902,26106.0
2023-09-29 09:50:00,127.75,128.1,127.62,128.07,32202.0,119.8902,120.2187,119.7682,120.1905,32202.0
2023-09-29 09:55:00,128.02,128.33,127.73,128.16,20038.0,120.1436,120.4345,119.8715,120.275,20038.0
2023-09-29 10:00:00,128.17,128.3,127.63,128.0,18619.0,120.2844,120.4064,119.7776,120.1248,18619.0
2023-09-29 10:05:00,128.01,128.01,127.52,127.74,24240.0,120.1342,120.1342,119.6744,119.8808,24240.0
2023-09-29 10:10:00,127.74,127.8,127.43,127.63,31454.0,119.8808,119.9371,119.5899,119.7776,31454.0
2023-09-29 10:15:00,127.75,127.84,127.49,127.66,29143.0,119.8902,119.9747,119.6462,119.8058,29143.0
2023-09-29 10:20:00,127.6,127.69,127.17,127.3,25227.0,119.7494,119.8339,119.3459,119.4679,25227.0
2023-09-29 10:25:00,127.3,127.58,127.28,127.44,37472.0,119.4679,119.7307,119.4491,119.5993,37472.0
2023-09-29 10:30:00,127.47,127.5,127.14,127.45,19346.0,119.6274,119.6556,119.3178,119.6087,19346.0
2023-09-29 10:35:00,127.49,127.66,127.47,127.61,15220.0,119.6462,119.8058,119.6274,119.7588,15220.0
2023-09-29 10:40:00,127.65,127.7,127.47,127.56,15680.0,119.7964,119.8433,119.6274,119.7119,15680.0
2023-09-29 10:45:00,127.6,127.69,127.4,127.41,18216.0,119.7494,119.8339,119.5618,119.5711,18216.0
2023-09-29 10:50:00,127.4,127.51,127.37,127.51,14611.0,119.5618,119.665,119.5336,119.665,14611.0
2023-09-29 10:55:00,127.44,127.51,127.26,127.39,13831.0,119.5993,119.665,119.4304,119.5524,13831.0
2023-09-29 11:00:00,127.4,127.49,127.03,127.08,26166.0,119.5618,119.6462,119.2145,119.2614,26166.0
2023-09-29 11:05:00,127.15,127.46,127.09,127.39,8717.0,119.3271,119.6181,119.2708,119.5524,8717.0
2023-09-29 11:10:00,127.44,127.79,127.44,127.79,8046.0,119.5993,119.9278,119.5993,119.9278,8046.0
2023-09-29 11:15:00,127.78,127.87,127.69,127.69,11254.0,119.9184,120.0028,119.8339,119.8339,11254.0
2023-09-29 11:20:00,127.69,128.26,127.55,128.21,15789.0,119.8339,120.3688,119.7025,120.3219,15789.0
2023-09-29 11:25:00,128.26,128.26,127.7,127.71,13572.0,120.3688,120.3688,119.8433,119.8527,13572.0
2023-09-29 11:30:00,127.65,128.1,127.61,127.61,14563.0,119.7964,120.2187,119.7588,119.7588,14563.0
2023-09-29 11:35:00,127.69,127.8,127.52,127.7,12285.0,119.8339,119.9371,119.6744,119.8433,12285.0
2023-09-29 11:40:00,127.74,127.92,127.68,127.71,10903.0,119.8808,120.0498,119.8245,119.8527,10903.0
2023-09-29 11:45:00,127.65,127.72,127.56,127.66,7082.0,119.7964,119.8621,119.7119,119.8058,7082.0
2023-09-29 11:50:00,127.59,127.71,127.36,127.48,10203.0,119.7401,119.8527,119.5242,119.6368,10203.0
2023-09-29 11:55:00,127.47,127.65,127.38,127.65,10204.0,119.6274,119.7964,119.543,119.7964,10204.0
2023-09-29 12:00:00,127.66,127.78,127.58,127.78,6678.0,119.8058,119.9184,119.7307,119.9184,6678.0
2023-09-29 12:05:00,127.78,128.13,127.77,128.08,10213.0,119.9184,120.2468,119.909,120.1999,10213.0
2023-09-29 12:10:00,128.09,128.12,127.67,127.67,13380.0,120.2093,120.2375,119.8151,119.8151,13380.0
2023-09-29 12:15:00,127.7,127.93,127.69,127.92,7435.0,119.8433,120.0591,119.8339,120.0498,7435.0
2023-09-29 12:20:00,127.92,128.09,127.84,127.88,18959.0,120.0498,120.2093,119.9747,120.0122,18959.0
2023-09-29 12:25:00,127.84,127.96,127.76,127.77,9148.0,119.9747,120.0873,119.8996,119.909,9148.0
2023-09-29 12:30:00,127.68,127.79,127.52,127.63,9631.0,119.8245,119.9278,119.6744,119.7776,9631.0
2023-09-29 12:35:00,127.69,127.78,127.56,127.6,8232.0,119.8339,119.9184,119.7119,119.7494,8232.0
2023-09-29 12:40:00,127.59,127.7,127.48,127.49,5614.0,119.7401,119.8433,119.6368,119.6462,5614.0
2023-09-29 12:45:00,127.58,127.61,127.41,127.56,11587.0,119.7307,119.7588,119.5711,119.7119,11587.0
2023-09-29 12:50:00,127.56,127.56,127.38,127.45,3976.0,119.7119,119.7119,119.543,119.6087,3976.0
2023-09-29 12:55:00,127.49,127.56,127.46,127.55,5439.0,119.6462,119.7119,119.6181,119.7025,5439.0
2023-09-29 13:00:00,127.56,127.56,127.32,127.42,5482.0,119.7119,119.7119,119.4867,119.5805,5482.0
2023-09-29 13:05:00,127.42,127.45,127.15,127.19,6528.0,119.5805,119.6087,119.3271,119.3647,6528.0
2023-09-29 13:10:00,127.16,127.16,127.04,127.11,9727.0,119.3365,119.3365,119.2239,119.2896,9727.0
2023-09-29 13:15:00,127.14,127.23,127.08,127.08,8607.0,119.3178,119.4022,119.2614,119.2614,8607.0
2023-09-29 13:20:00,127.12,127.16,127.06,127.12,5761.0,119.299,119.3365,119.2427,119.299,5761.0
2023-09-29 13:25:00,127.12,127.27,127.06,127.24,5398.0,119.299,119.4398,119.2427,119.4116,5398.0
2023-09-29 13:30:00,127.26,127.3,127.05,127.08,5771.0,119.4304,119.4679,119.2333,119.2614,5771.0
2023-09-29 13:35:00,127.06,127.12,126.98,127.07,12197.0,119.2427,119.299,119.1676,119.2521,12197.0
2023-09-29 13:40:00,127.04,127.16,127.01,127.1,5831.0,119.2239,119.3365,119.1957,119.2802,5831.0
2023-09-29 13:45:00,127.11,127.15,126.66,126.67,8653.0,119.2896,119.3271,118.8673,118.8767,8653.0
2023-09-29 13:50:00,126.65,126.85,126.55,126.73,5456.0,118.8579,119.0456,118.7641,118.933,5456.0
2023-09-29 13:55:00,126.73,126.88,126.67,126.67,9354.0,118.933,119.0737,118.8767,118.8767,9354.0
2023-09-29 14:00:00,126.7,126.8,126.54,126.78,6313.0,118.9048,118.9987,118.7547,118.9799,6313.0
2023-09-29 14:05:00,126.87,126.91,126.71,126.8,10723.0,119.0644,119.1019,118.9142,118.9987,10723.0
2023-09-29 14:10:00,126.76,126.89,126.74,126.87,5668.0,118.9611,119.0831,118.9424,119.0644,5668.0
2023-09-29 14:15:00,126.91,127.0,126.86,126.86,3724.0,119.1019,119.1864,119.055,119.055,3724.0
2023-09-29 14:20:00,126.88,127.07,126.84,127.05,8652.0,119.0737,119.2521,119.0362,119.2333,8652.0
2023-09-29 14:25:00,126.97,127.01,126.87,126.88,7343.0,119.1582,119.1957,119.0644,119.0737,7343.0
2023-09-29 14:30:00,126.89,126.98,126.65,126.87,11762.0,119.0831,119.1676,118.8579,119.0644,11762.0
2023-09-29 14:35:00,126.84,126.95,126.71,126.71,2562.0,119.0362,119.1394,118.9142,118.9142,2562.0
2023-09-29 14:40:00,126.79,127.01,126.79,126.92,15744.0,118.9893,119.1957,118.9893,119.1113,15744.0
2023-09-29 14:45:00,126.9,126.97,126.85,126.87,3709.0,119.0925,119.1582,119.0456,119.0644,3709.0
2023-09-29 14:50:00,126.84,126.91,126.71,126.81,10353.0,119.0362,119.1019,118.9142,119.0081,10353.0
2023-09-29 14:55:00,126.84,127.33,126.84,127.3,10336.0,119.0362,119.4961,119.0362,119.4679,10336.0
2023-09-29 15:00:00,127.34,127.47,126.92,127.0,16803.0,119.5054,119.6274,119.1113,119.1864,16803.0
2023-09-29 15:05:00,127.04,127.26,127.0,127.14,6319.0,119.2239,119.4304,119.1864,119.3178,6319.0
2023-09-29 15:10:00,127.18,127.52,127.14,127.42,5386.0,119.3553,119.6744,119.3178,119.5805,5386.0
2023-09-29 15:15:00,127.43,127.56,127.4,127.4,6789.0,119.5899,119.7119,119.5618,119.5618,6789.0
2023-09-29 15:20:00,127.38,127.38,127.23,127.3,5003.0,119.543,119.543,119.4022,119.4679,5003.0
2023-09-29 15:25:00,127.32,127.36,127.12,127.21,7466.0,119.4867,119.5242,119.299,119.3834,7466.0
2023-09-29 15:30:00,127.19,127.26,126.92,126.93,18623.0,119.3647,119.4304,119.1113,119.1207,18623.0
2023-09-29 15:35:00,126.95,127.02,126.86,126.88,14809.0,119.1394,119.2051,119.055,119.0737,14809.0
2023-09-29 15:40:00,126.88,126.97,126.7,126.92,22491.0,119.0737,119.1582,118.9048,119.1113,22491.0
2023-09-29 15:45:00,126.89,127.08,126.81,127.08,35920.0,119.0831,119.2614,119.0081,119.2614,35920.0
2023-09-29 15:50:00,127.06,127.51,127.06,127.34,85362.0,119.2427,119.665,119.2427,119.5054,85362.0
2023-09-29 15:55:00,127.32,127.32,126.64,126.8,272766.0,119.4867,119.4867,118.8485,118.9987,272766.0
2023-10-02 09:30:00,127.09,127.3,126.27,126.3,47167.0,119.2708,119.4679,118.5013,118.5294,47167.0
2023-10-02 09:35:00,126.43,126.46,125.38,125.54,21477.0,118.6514,118.6796,117.666,117.8162,21477.0
2023-10-02 09:40:00,125.48,125.49,124.69,124.7,20195.0,117.7599,117.7693,117.0185,117.0279,20195.0
2023-10-02 09:45:00,124.63,124.71,124.08,124.08,35791.0,116.9622,117.0373,116.446,116.446,35791.0
2023-10-02 09:50:00,124.03,124.21,123.56,124.19,34960.0,116.3991,116.568,115.958,116.5492,34960.0
2023-10-02 09:55:00,124.21,124.94,124.05,124.91,26291.0,116.568,117.2531,116.4179,117.225,26291.0
2023-10-02 10:00:00,124.93,125.4,124.79,125.35,24253.0,117.2437,117.6848,117.1123,117.6379,24253.0
2023-10-02 10:05:00,125.31,125.48,124.94,124.97,47981.0,117.6003,117.7599,117.2531,117.2813,47981.0
2023-10-02 10:10:00,124.98,125.15,124.19,124.19,23203.0,117.2906,117.4502,116.5492,116.5492,23203.0
2023-10-02 10:15:00,124.14,124.58,124.09,124.3,14671.0,116.5023,116.9153,116.4554,116.6525,14671.0
2023-10-02 10:20:00,124.21,124.4,123.9,123.94,12790.0,116.568,116.7463,116.2771,116.3146,12790.0
2023-10-02 10:25:00,123.93,124.03,123.42,123.73,24433.0,116.3052,116.3991,115.8266,116.1175,24433.0
2023-10-02 10:30:00,123.68,124.24,123.6,124.0,29117.0,116.0706,116.5962,115.9955,116.3709,29117.0
2023-10-02 10:35:00,124.1,124.11,123.69,123.95,15055.0,116.4648,116.4742,116.08,116.324,15055.0
2023-10-02 10:40:00,124.0,124.04,123.56,123.9,9647.0,116.3709,116.4085,115.958,116.2771,9647.0
2023-10-02 10:45:00,124.02,124.12,123.45,123.47,18141.0,116.3897,116.4836,115.8548,115.8735,18141.0
2023-10-02 10:50:00,123.45,123.71,123.34,123.6,13199.0,115.8548,116.0988,115.7515,115.9955,13199.0
2023-10-02 10:55:00,123.59,124.11,123.55,124.1,22690.0,115.9862,116.4742,115.9486,116.4648,22690.0
2023-10-02 11:00:00,124.12,124.76,124.11,124.31,12261.0,116.4836,117.0842,116.4742,116.6619,12261.0
2023-10-02 11:05:00,124.16,124.37,123.94,124.0,11309.0,116.5211,116.7182,116.3146,116.3709,11309.0
2023-10-02 11:10:00,124.02,124.25,123.94,124.0,8747.0,116.3897,116.6056,116.3146,116.3709,8747.0
2023-10-02 11:15:00,124.04,124.09,123.76,123.87,10816.0,116.4085,116.4554,116.1457,116.2489,10816.0
2023-10-02 11:20:00,123.87,124.03,123.6,123.62,28804.0,116.2489,116.3991,115.9955,116.0143,28804.0
2023-10-02 11:25:00,123.62,123.72,123.54,123.56,12937.0,116.0143,116.1082,115.9392,115.958,12937.0
2023-10-02 11:30:00,123.55,124.06,123.42,123.89,14327.0,115.9486,116.4272,115.8266,116.2677,14327.0
2023-10-02 11:35:00,123.92,123.92,123.56,123.75,12204.0,116.2959,116.2959,115.958,116.1363,12204.0
2023-10-02 11:40:00,123.74,123.97,123.67,123.79,14182.0,116.1269,116.3428,116.0612,116.1739,14182.0
2023-10-02 11:45:00,123.8,123.86,123.65,123.86,6893.0,116.1832,116.2396,116.0425,116.2396,6893.0
2023-10-02 11:50:00,123.87,123.87,123.41,123.42,7540.0,116.2489,116.2489,115.8172,115.8266,7540.0
2023-10-02 11:55:00,123.44,123.63,123.41,123.55,6467.0,115.8454,116.0237,115.8172,115.9486,6467.0
2023-10-02 12:00:00,123.55,123.79,123.55,123.77,7270.0,115.9486,116.1739,115.9486,116.1551,7270.0
2023-10-02 12:05:00,123.76,123.82,123.53,123.58,7107.0,116.1457,116.202,115.9299,115.9768,7107.0
2023-10-02 12:10:00,123.63,124.0,123.63,123.87,6010.0,116.0237,116.3709,116.0237,116.2489,6010.0
2023-10-02 12:15:00,123.85,123.9,123.62,123.68,7418.0,116.2302,116.2771,116.0143,116.0706,7418.0
2023-10-02 12:20:00,123.64,123.8,123.57,123.74,11413.0,116.0331,116.1832,115.9674,116.1269,11413.0
2023-10-02 12:25:00,123.73,123.73,123.55,123.56,8107.0,116.1175,116.1175,115.9486,115.958,8107.0
2023-10-02 12:30:00,123.56,123.7,123.42,123.66,9219.0,115.958,116.0894,115.8266,116.0519,9219.0
2023-10-02 12:35:00,123.68,123.76,123.52,123.61,4058.0,116.0706,116.1457,115.9205,116.0049,4058.0
2023-10-02 12:40:00,123.6,123.72,123.52,123.65,10662.0,115.9955,116.1082,115.9205,116.0425,10662.0
2023-10-02 12:45:00,123.65,123.73,123.42,123.45,10153.0,116.0425,116.1175,115.8266,115.8548,10153.0
2023-10-02 12:50:00,123.44,123.7,123.35,123.55,28982.0,115.8454,116.0894,115.7609,115.9486,28982.0
2023-10-02 12:55:00,123.55,123.64,123.43,123.61,6407.0,115.9486,116.0331,115.836,116.0049,6407.0
2023-10-02 13:00:00,123.6,123.87,123.56,123.74,12021.0,115.9955,116.2489,115.958,116.1269,12021.0
2023-10-02 13:05:00,123.74,123.79,123.63,123.69,11220.0,116.1269,116.1739,116.0237,116.08,11220.0
2023-10-02 13:10:00,123.7,123.7,123.55,123.56,5026.0,116.0894,116.0894,115.9486,115.958,5026.0
2023-10-02 13:15:00,123.57,123.84,123.55,123.72,6656.0,115.9674,116.2208,115.9486,116.1082,6656.0
2023-10-02 13:20:00,123.73,123.8,123.49,123.6,8088.0,116.1175,116.1832,115.8923,115.9955,8088.0
2023-10-02 13:25:00,123.58,123.72,123.52,123.53,4264.0,115.9768,116.1082,115.9205,115.9299,4264.0
2023-10-02 13:30:00,123.56,123.63,123.44,123.46,6035.0,115.958,116.0237,115.8454,115.8642,6035.0
2023-10-02 13:35:00,123.44,123.49,123.35,123.38,5668.0,115.8454,115.8923,115.7609,115.7891,5668.0
2023-10-02 13:40:00,123.37,123.62,123.34,123.51,18626.0,115.7797,116.0143,115.7515,115.9111,18626.0
2023-10-02 13:45:00,123.51,123.66,123.51,123.66,8633.0,115.9111,116.0519,115.9111,116.0519,8633.0
2023-10-02 13:50:00,123.66,123.82,123.66,123.72,7290.0,116.0519,116.202,116.0519,116.1082,7290.0
2023-10-02 13:55:00,123.72,123.76,123.55,123.57,4721.0,116.1082,116.1457,115.9486,115.9674,4721.0
2023-10-02 14:00:00,123.59,123.6,123.3,123.45,6425.0,115.9862,115.9955,115.714,115.8548,6425.0
2023-10-02 14:05:00,123.5,123.58,123.44,123.58,8794.0,115.9017,115.9768,115.8454,115.9768,8794.0
2023-10-02 14:10:00,123.57,123.96,123.57,123.88,10490.0,115.9674,116.3334,115.9674,116.2583,10490.0
2023-10-02 14:15:00,123.9,123.9,123.62,123.63,8220.0,116.2771,116.2771,116.0143,116.0237,8220.0
2023-10-02 14:20:00,123.6,123.6,123.42,123.57,6266.0,115.9955,115.9955,115.8266,115.9674,6266.0
2023-10-02 14:25:00,123.54,123.54,123.31,123.45,10366.0,115.9392,115.9392,115.7234,115.8548,10366.0
2023-10-02 14:30:00,123.47,123.53,123.22,123.3,10411.0,115.8735,115.9299,115.6389,115.714,10411.0
2023-10-02 14:35:00,123.33,123.4,123.17,123.19,12222.0,115.7422,115.8079,115.592,115.6108,12222.0
2023-10-02 14:40:00,123.16,123.31,123.12,123.23,8604.0,115.5826,115.7234,115.5451,115.6483,8604.0
2023-10-02 14:45:00,123.23,123.31,123.19,123.27,10775.0,115.6483,115.7234,115.6108,115.6859,10775.0
2023-10-02 14:50:00,123.22,123.27,123.16,123.16,5970.0,115.6389,115.6859,115.5826,115.5826,5970.0
2023-10-02 14:55:00,123.1,123.19,123.06,123.07,11272.0,115.5263,115.6108,115.4888,115.4982,11272.0
2023-10-02 15:00:00,123.05,123.09,122.82,122.84,13364.0,115.4794,115.5169,115.2635,115.2823,13364.0
2023-10-02 15:05:00,122.84,123.1,122.76,122.98,11833.0,115.2823,115.5263,115.2072,115.4137,11833.0
2023-10-02 15:10:00,123.05,123.06,122.79,122.83,10921.0,115.4794,115.4888,115.2354,115.2729,10921.0
2023-10-02 15:15:00,122.84,123.11,122.83,123.0,13900.0,115.2823,115.5357,115.2729,115.4325,13900.0
2023-10-02 15:20:00,122.98,123.3,122.93,123.3,20316.0,115.4137,115.714,115.3668,115.714,20316.0
2023-10-02 15:25:00,123.31,123.32,123.12,123.17,12500.0,115.7234,115.7328,115.5451,115.592,12500.0
2023-10-02 15:30:00,123.14,123.2,123.05,123.11,23870.0,115.5638,115.6202,115.4794,115.5357,23870.0
2023-10-02 15:35:00,123.11,123.39,122.99,123.33,33128.0,115.5357,115.7985,115.4231,115.7422,33128.0
2023-10-02 15:40:00,123.33,123.63,123.32,123.5,54641.0,115.7422,116.0237,115.7328,115.9017,54641.0
2023-10-02 15:45:00,123.53,123.57,123.17,123.32,49798.0,115.9299,115.9674,115.592,115.7328,49798.0
2023-10-02 15:50:00,123.31,123.68,123.25,123.64,86600.0,115.7234,116.0706,115.6671,116.0331,86600.0
2023-10-02 15:55:00,123.68,123.86,123.6,123.66,187829.0,116.0706,116.2396,115.9955,116.0519,187829.0
2023-10-03 09:30:00,123.55,123.56,122.96,123.42,43481.0,115.9486,115.958,115.3949,115.8266,43481.0
2023-10-03 09:35:00,123.49,123.59,123.1,123.49,6961.0,115.8923,115.9862,115.5263,115.8923,6961.0
2023-10-03 09:40:00,123.42,123.61,123.09,123.46,10193.0,115.8266,116.0049,115.5169,115.8642,10193.0
2023-10-03 09:45:00,123.25,124.17,123.22,123.9,12502.0,115.6671,116.5305,115.6389,116.2771,12502.0
2023-10-03 09:50:00,123.86,124.03,123.51,123.79,12223.0,116.2396,116.3991,115.9111,116.1739,12223.0
2023-10-03 09:55:00,123.7,123.74,123.44,123.68,6145.0,116.0894,116.1269,115.8454,116.0706,6145.0
2023-10-03 10:00:00,123.62,123.93,123.31,123.71,13121.0,116.0143,116.3052,115.7234,116.0988,13121.0
2023-10-03 10:05:00,123.74,123.97,123.55,123.71,14606.0,116.1269,116.3428,115.9486,116.0988,14606.0
2023-10-03 10:10:00,123.67,124.19,123.67,124.08,17437.0,116.0612,116.5492,116.0612,116.446,17437.0
2023-10-03 10:15:00,124.02,124.07,123.69,123.73,23648.0,116.3897,116.4366,116.08,116.1175,23648.0
2023-10-03 10:20:00,123.69,123.81,123.5,123.8,22141.0,116.08,116.1926,115.9017,116.1832,22141.0
2023-10-03 10:25:00,123.82,124.29,123.81,123.97,15315.0,116.202,116.6431,116.1926,116.3428,15315.0
2023-10-03 10:30:00,123.9,123.98,123.21,123.3,13868.0,116.2771,116.3522,115.6295,115.714,13868.0
2023-10-03 10:35:00,123.29,123.82,123.25,123.25,15136.0,115.7046,116.202,115.6671,115.6671,15136.0
2023-10-03 10:40:00,123.29,123.47,123.22,123.34,8404.0,115.7046,115.8735,115.6389,115.7515,8404.0
2023-10-03 10:45:00,123.27,123.4,123.08,123.13,14377.0,115.6859,115.8079,115.5075,115.5545,14377.0
2023-10-03 10:50:00,123.11,123.17,122.99,123.17,15817.0,115.5357,115.592,115.4231,115.592,15817.0
2023-10-03 10:55:00,123.17,123.34,123.02,123.2,20180.0,115.592,115.7515,115.4512,115.6202,20180.0
2023-10-03 11:00:00,123.17,123.48,123.08,123.11,18014.0,115.592,115.8829,115.5075,115.5357,18014.0
2023-10-03 11:05:00,123.12,123.31,123.04,123.22,9580.0,115.5451,115.7234,115.47,115.6389,9580.0
2023-10-03 11:10:00,123.25,123.29,123.11,123.13,4901.0,115.6671,115.7046,115.5357,115.5545,4901.0
2023-10-03 11:15:00,123.08,123.33,123.08,123.25,7911.0,115.5075,115.7422,115.5075,115.6671,7911.0
2023-10-03 11:20:00,123.32,123.48,123.04,123.16,8005.0,115.7328,115.8829,115.47,115.5826,8005.0
2023-10-03 11:25:00,123.16,123.32,123.08,123.31,7250.0,115.5826,115.7328,115.5075,115.7234,7250.0
2023-10-03 11:30:00,123.35,123.47,123.16,123.21,8984.0,115.7609,115.8735,115.5826,115.6295,8984.0
2023-10-03 11:35:00,123.19,123.19,123.0,123.17,14043.0,115.6108,115.6108,115.4325,115.592,14043.0
2023-10-03 11:40:00,123.15,123.27,123.06,123.21,11270.0,115.5732,115.6859,115.4888,115.6295,11270.0
2023-10-03 11:45:00,123.17,123.22,123.03,123.08,9121.0,115.592,115.6389,115.4606,115.5075,9121.0
2023-10-03 11:50:00,123.05,123.16,122.99,123.1,13398.0,115.4794,115.5826,115.4231,115.5263,13398.0
2023-10-03 11:55:00,123.12,123.23,123.09,123.18,5761.0,115.5451,115.6483,115.5169,115.6014,5761.0
2023-10-03 12:00:00,123.19,123.39,123.15,123.28,21206.0,115.6108,115.7985,115.5732,115.6952,21206.0
2023-10-03 12:05:00,123.27,123.7,123.22,123.41,8619.0,115.6859,116.0894,115.6389,115.8172,8619.0
2023-10-03 12:10:00,123.3,123.44,123.29,123.44,3846.0,115.714,115.8454,115.7046,115.8454,3846.0
2023-10-03 12:15:00,123.44,123.68,123.37,123.67,14051.0,115.8454,116.0706,115.7797,116.0612,14051.0
2023-10-03 12:20:00,123.68,123.71,123.3,123.42,5491.0,116.0706,116.0988,115.714,115.8266,5491.0
2023-10-03 12:25:00,123.44,123.93,123.43,123.9,7155.0,115.8454,116.3052,115.836,116.2771,7155.0
2023-10-03 12:30:00,123.9,124.01,123.74,123.76,5775.0,116.2771,116.3803,116.1269,116.1457,5775.0
2023-10-03 12:35:00,123.7,123.73,123.59,123.63,7225.0,116.0894,116.1175,115.9862,116.0237,7225.0
2023-10-03 12:40:00,123.65,123.73,123.5,123.61,8097.0,116.0425,116.1175,115.9017,116.0049,8097.0
2023-10-03 12:45:00,123.57,123.9,123.57,123.84,5970.0,115.9674,116.2771,115.9674,116.2208,5970.0
2023-10-03 12:50:00,123.78,123.83,123.62,123.62,4325.0,116.1645,116.2114,116.0143,116.0143,4325.0
2023-10-03 12:55:00,123.62,123.65,123.56,123.61,5305.0,116.0143,116.0425,115.958,116.0049,5305.0
2023-10-03 13:00:00,123.66,123.68,123.45,123.51,7412.0,116.0519,116.0706,115.8548,115.9111,7412.0
2023-10-03 13:05:00,123.51,123.61,123.44,123.46,4752.0,115.9111,116.0049,115.8454,115.8642,4752.0
2023-10-03 13:10:00,123.44,123.54,123.39,123.44,6762.0,115.8454,115.9392,115.7985,115.8454,6762.0
2023-10-03 13:15:00,123.45,123.55,123.45,123.47,5813.0,115.8548,115.9486,115.8548,115.8735,5813.0
2023-10-03 13:20:00,123.46,123.57,123.35,123.45,7279.0,115.8642,115.9674,115.7609,115.8548,7279.0
2023-10-03 13:25:00,123.43,123.56,123.42,123.5,6986.0,115.836,115.958,115.8266,115.9017,6986.0
2023-10-03 13:30:00,123.52,123.56,123.4,123.44,5552.0,115.9205,115.958,115.8079,115.8454,5552.0
2023-10-03 13:35:00,123.44,123.44,123.36,123.39,5021.0,115.8454,115.8454,115.7703,115.7985,5021.0
2023-10-03 13:40:00,123.41,123.47,123.41,123.44,5511.0,115.8172,115.8735,115.8172,115.8454,5511.0
2023-10-03 13:45:00,123.44,123.53,123.27,123.28,6249.0,115.8454,115.9299,115.6859,115.6952,6249.0
2023-10-03 13:50:00,123.26,123.29,123.14,123.2,9879.0,115.6765,115.7046,115.5638,115.6202,9879.0
2023-10-03 13:55:00,123.17,123.17,123.01,123.07,4761.0,115.592,115.592,115.4418,115.4982,4761.0
2023-10-03 14:00:00,123.06,123.07,123.0,123.0,7466.0,115.4888,115.4982,115.4325,115.4325,7466.0
2023-10-03 14:05:00,123.01,123.03,122.79,122.89,12431.0,115.4418,115.4606,115.2354,115.3292,12431.0
2023-10-03 14:10:00,122.92,123.08,122.83,122.97,10498.0,115.3574,115.5075,115.2729,115.4043,10498.0
2023-10-03 14:15:00,122.94,123.09,122.94,123.09,5005.0,115.3762,115.5169,115.3762,115.5169,5005.0
2023-10-03 14:20:00,123.16,123.33,123.07,123.3,6893.0,115.5826,115.7422,115.4982,115.714,6893.0
2023-10-03 14:25:00,123.3,123.3,123.01,123.13,12022.0,115.714,115.714,115.4418,115.5545,12022.0
2023-10-03 14:30:00,123.12,123.42,123.12,123.41,7619.0,115.5451,115.8266,115.5451,115.8172,7619.0
2023-10-03 14:35:00,123.42,123.61,123.3,123.61,14216.0,115.8266,116.0049,115.714,116.0049,14216.0
2023-10-03 14:40:00,123.64,123.64,123.38,123.38,7688.0,116.0331,116.0331,115.7891,115.7891,7688.0
2023-10-03 14:45:00,123.43,123.49,123.33,123.4,9228.0,115.836,115.8923,115.7422,115.8079,9228.0
2023-10-03 14:50:00,123.41,123.51,123.4,123.44,8715.0,115.8172,115.9111,115.8079,115.8454,8715.0
2023-10-03 14:55:00,123.42,123.5,123.38,123.43,12412.0,115.8266,115.9017,115.7891,115.836,12412.0
2023-10-03 15:00:00,123.4,123.5,123.21,123.45,22204.0,115.8079,115.9017,115.6295,115.8548,22204.0
2023-10-03 15:05:00,123.47,123.55,123.34,123.55,13315.0,115.8735,115.9486,115.7515,115.9486,13315.0
2023-10-03 15:10:00,123.51,123.55,123.42,123.51,10946.0,115.9111,115.9486,115.8266,115.9111,10946.0
2023-10-03 15:15:00,123.53,123.7,123.52,123.68,11924.0,115.9299,116.0894,115.9205,116.0706,11924.0
2023-10-03 15:20:00,123.69,123.84,123.69,123.79,12525.0,116.08,116.2208,116.08,116.1739,12525.0
2023-10-03 15:25:00,123.78,123.9,123.73,123.82,13402.0,116.1645,116.2771,116.1175,116.202,13402.0
2023-10-03 15:30:00,123.87,123.94,123.74,123.8,18561.0,116.2489,116.3146,116.1269,116.1832,18561.0
2023-10-03 15:35:00,123.78,123.93,123.76,123.93,21182.0,116.1645,116.3052,116.1457,116.3052,21182.0
2023-10-03 15:40:00,123.94,124.11,123.93,124.01,21992.0,116.3146,116.4742,116.3052,116.3803,21992.0
2023-10-03 15:45:00,123.99,124.18,123.95,124.13,39758.0,116.3616,116.5399,116.324,116.4929,39758.0
2023-10-03 15:50:00,124.13,124.28,124.09,124.17,60005.0,116.4929,116.6337,116.4554,116.5305,60005.0
2023-10-03 15:55:00,124.18,124.26,124.01,124.25,106001.0,116.5399,116.6149,116.3803,116.6056,106001.0
2023-10-04 09:30:00,122.25,122.52,121.11,121.26,46447.0,114.7286,114.982,113.6587,113.7995,46447.0
2023-10-04 09:35:00,121.19,121.25,120.61,120.88,19610.0,113.7338,113.7901,113.1895,113.4429,19610.0
2023-10-04 09:40:00,120.92,121.09,120.65,120.94,22880.0,113.4804,113.64,113.227,113.4992,22880.0
2023-10-04 09:45:00,120.99,121.17,120.65,121.04,15914.0,113.5461,113.7151,113.227,113.5931,15914.0
2023-10-04 09:50:00,120.96,121.38,120.94,121.33,11598.0,113.518,113.9121,113.4992,113.8652,11598.0
2023-10-04 09:55:00,121.34,121.57,121.16,121.53,6166.0,113.8746,114.0904,113.7057,114.0529,6166.0
2023-10-04 10:00:00,121.52,121.6,120.92,121.04,11521.0,114.0435,114.1186,113.4804,113.5931,11521.0
2023-10-04 10:05:00,121.07,121.27,120.93,121.03,18025.0,113.6212,113.8089,113.4898,113.5837,18025.0
2023-10-04 10:10:00,121.04,121.13,120.7,120.83,13059.0,113.5931,113.6775,113.274,113.396,13059.0
2023-10-04 10:15:00,120.79,120.79,120.35,120.45,19575.0,113.3584,113.3584,112.9455,113.0394,19575.0
2023-10-04 10:20:00,120.47,120.58,120.2,120.3,23107.0,113.0581,113.1614,112.8047,112.8986,23107.0
2023-10-04 10:25:00,120.32,120.32,119.8,119.95,36358.0,112.9173,112.9173,112.4293,112.5701,36358.0
2023-10-04 10:30:00,119.94,120.16,119.76,120.16,15446.0,112.5607,112.7672,112.3918,112.7672,15446.0
2023-10-04 10:35:00,120.2,120.46,120.12,120.21,9016.0,112.8047,113.0487,112.7297,112.8141,9016.0
2023-10-04 10:40:00,120.21,120.31,120.0,120.01,14825.0,112.8141,112.908,112.617,112.6264,14825.0
2023-10-04 10:45:00,120.02,120.13,119.55,119.61,19645.0,112.6358,112.739,112.1947,112.251,19645.0
2023-10-04 10:50:00,119.58,119.93,119.58,119.84,6463.0,112.2229,112.5513,112.2229,112.4669,6463.0
2023-10-04 10:55:00,119.75,119.84,119.64,119.73,9735.0,112.3824,112.4669,112.2792,112.3636,9735.0
2023-10-04 11:00:00,119.73,119.84,119.56,119.8,5812.0,112.3636,112.4669,112.2041,112.4293,5812.0
2023-10-04 11:05:00,119.89,120.05,119.83,119.86,23109.0,112.5138,112.664,112.4575,112.4857,23109.0
2023-10-04 11:10:00,119.87,120.11,119.86,119.98,30159.0,112.495,112.7203,112.4857,112.5983,30159.0
2023-10-04 11:15:00,120.0,120.33,119.94,120.33,18191.0,112.617,112.9267,112.5607,112.9267,18191.0
2023-10-04 11:20:00,120.33,120.4,120.02,120.25,10950.0,112.9267,112.9924,112.6358,112.8517,10950.0
2023-10-04 11:25:00,120.3,120.63,120.3,120.52,7277.0,112.8986,113.2083,112.8986,113.105,7277.0
2023-10-04 11:30:00,120.51,120.52,120.07,120.26,18021.0,113.0957,113.105,112.6827,112.861,18021.0
2023-10-04 11:35:00,120.26,120.29,120.0,120.02,18446.0,112.861,112.8892,112.617,112.6358,18446.0
2023-10-04 11:40:00,120.08,120.11,119.86,119.9,10292.0,112.6921,112.7203,112.4857,112.5232,10292.0
2023-10-04 11:45:00,119.93,120.27,119.82,120.23,5771.0,112.5513,112.8704,112.4481,112.8329,5771.0
2023-10-04 11:50:00,120.19,120.35,120.14,120.16,7039.0,112.7953,112.9455,112.7484,112.7672,7039.0
2023-10-04 11:55:00,120.15,120.17,119.88,120.12,19781.0,112.7578,112.7766,112.5044,112.7297,19781.0
2023-10-04 12:00:00,120.22,120.22,120.01,120.03,21692.0,112.8235,112.8235,112.6264,112.6452,21692.0
2023-10-04 12:05:00,120.03,120.12,119.86,119.92,17150.0,112.6452,112.7297,112.4857,112.542,17150.0
2023-10-04 12:10:00,119.93,120.05,119.75,119.87,26983.0,112.5513,112.664,112.3824,112.495,26983.0
2023-10-04 12:15:00,119.83,120.01,119.77,119.9,8277.0,112.4575,112.6264,112.4012,112.5232,8277.0
2023-10-04 12:20:00,119.89,119.93,119.78,119.84,5280.0,112.5138,112.5513,112.4106,112.4669,5280.0
2023-10-04 12:25:00,119.86,120.0,119.86,119.97,45034.0,112.4857,112.617,112.4857,112.5889,45034.0
2023-10-04 12:30:00,119.99,120.42,119.97,120.42,9915.0,112.6077,113.0112,112.5889,113.0112,9915.0
2023-10-04 12:35:00,120.43,120.46,119.9,119.9,13190.0,113.0206,113.0487,112.5232,112.5232,13190.0
2023-10-04 12:40:00,119.9,119.98,119.6,119.63,18848.0,112.5232,112.5983,112.2416,112.2698,18848.0
2023-10-04 12:45:00,119.59,119.85,119.59,119.75,18408.0,112.2323,112.4763,112.2323,112.3824,18408.0
2023-10-04 12:50:00,119.78,119.78,119.43,119.56,13942.0,112.4106,112.4106,112.0821,112.2041,13942.0
2023-10-04 12:55:00,119.52,119.52,119.36,119.42,4985.0,112.1666,112.1666,112.0164,112.0727,4985.0
2023-10-04 13:00:00,119.45,119.5,119.17,119.17,6183.0,112.1009,112.1478,111.8381,111.8381,6183.0
2023-10-04 13:05:00,119.16,119.21,119.05,119.07,8930.0,111.8287,111.8756,111.7255,111.7443,8930.0
2023-10-04 13:10:00,119.09,119.2,118.96,119.12,38019.0,111.763,111.8663,111.641,111.7912,38019.0
2023-10-04 13:15:00,119.14,119.19,118.98,119.01,12531.0,111.8099,111.8569,111.6598,111.6879,12531.0
2023-10-04 13:20:00,119.03,119.14,118.92,119.03,11844.0,111.7067,111.8099,111.6035,111.7067,11844.0
2023-10-04 13:25:00,119.0,119.04,118.85,118.98,9266.0,111.6786,111.7161,111.5378,111.6598,9266.0
2023-10-04 13:30:00,118.95,119.06,118.89,119.01,14645.0,111.6316,111.7349,111.5753,111.6879,14645.0
2023-10-04 13:35:00,119.02,119.05,118.81,118.81,8928.0,111.6973,111.7255,111.5003,111.5003,8928.0
2023-10-04 13:40:00,118.82,118.85,118.6,118.77,10096.0,111.5096,111.5378,111.3032,111.4627,10096.0
2023-10-04 13:45:00,118.83,118.83,118.63,118.67,9623.0,111.519,111.519,111.3313,111.3689,9623.0
2023-10-04 13:50:00,118.67,118.67,118.38,118.45,21222.0,111.3689,111.3689,111.0967,111.1624,21222.0
2023-10-04 13:55:00,118.42,118.48,118.29,118.31,19164.0,111.1342,111.1906,111.0122,111.031,19164.0
2023-10-04 14:00:00,118.32,118.41,118.25,118.38,11544.0,111.0404,111.1249,110.9747,111.0967,11544.0
2023-10-04 14:05:00,118.38,118.47,118.29,118.47,14504.0,111.0967,111.1812,111.0122,111.1812,14504.0
2023-10-04 14:10:00,118.45,118.78,118.41,118.78,14440.0,111.1624,111.4721,111.1249,111.4721,14440.0
2023-10-04 14:15:00,118.85,118.94,118.8,118.92,12783.0,111.5378,111.6223,111.4909,111.6035,12783.0
2023-10-04 14:20:00,118.9,118.92,118.38,118.38,28230.0,111.5847,111.6035,111.0967,111.0967,28230.0
2023-10-04 14:25:00,118.38,118.59,118.37,118.59,9180.0,111.0967,111.2938,111.0873,111.2938,9180.0
2023-10-04 14:30:00,118.56,118.8,118.52,118.69,19197.0,111.2656,111.4909,111.2281,111.3876,19197.0
2023-10-04 14:35:00,118.68,118.69,118.41,118.47,18723.0,111.3782,111.3876,111.1249,111.1812,18723.0
2023-10-04 14:40:00,118.45,118.57,118.42,118.5,9508.0,111.1624,111.275,111.1342,111.2093,9508.0
2023-10-04 14:45:00,118.48,118.71,118.48,118.64,48129.0,111.1906,111.4064,111.1906,111.3407,48129.0
2023-10-04 14:50:00,118.63,118.76,118.6,118.75,17946.0,111.3313,111.4533,111.3032,111.4439,17946.0
2023-10-04 14:55:00,118.76,118.88,118.76,118.78,14004.0,111.4533,111.5659,111.4533,111.4721,14004.0
2023-10-04 15:00:00,118.8,119.01,118.57,118.59,20418.0,111.4909,111.6879,111.275,111.2938,20418.0
2023-10-04 15:05:00,118.6,118.75,118.47,118.75,24903.0,111.3032,111.4439,111.1812,111.4439,24903.0
2023-10-04 15:10:00,118.72,119.03,118.72,118.89,21014.0,111.4158,111.7067,111.4158,111.5753,21014.0
2023-10-04 15:15:00,118.86,119.21,118.83,119.1,21685.0,111.5472,111.8756,111.519,111.7724,21685.0
2023-10-04 15:20:00,119.14,119.22,119.08,119.15,19601.0,111.8099,111.885,111.7536,111.8193,19601.0
2023-10-04 15:25:00,119.15,119.15,118.95,119.06,27866.0,111.8193,111.8193,111.6316,111.7349,27866.0
2023-10-04 15:30:00,119.06,119.15,118.99,119.14,18063.0,111.7349,111.8193,111.6692,111.8099,18063.0
2023-10-04 15:35:00,119.12,119.2,119.05,119.08,42556.0,111.7912,111.8663,111.7255,111.7536,42556.0
2023-10-04 15:40:00,119.09,119.18,119.07,119.09,62400.0,111.763,111.8475,111.7443,111.763,62400.0
2023-10-04 15:45:00,119.07,119.1,118.97,119.04,45245.0,111.7443,111.7724,111.6504,111.7161,45245.0
2023-10-04 15:50:00,119.02,119.5,118.92,119.48,69566.0,111.6973,112.1478,111.6035,112.129,69566.0
2023-10-04 15:55:00,119.49,119.56,119.34,119.34,139641.0,112.1384,112.2041,111.9976,111.9976,139641.0
2023-10-05 09:30:00,118.25,119.37,117.86,119.22,54322.0,110.9747,112.0258,110.6087,111.885,54322.0
2023-10-05 09:35:00,119.19,119.54,119.15,119.25,35689.0,111.8569,112.1853,111.8193,111.9132,35689.0
2023-10-05 09:40:00,119.2,119.32,118.96,119.09,7160.0,111.8663,111.9789,111.641,111.763,7160.0
2023-10-05 09:45:00,119.13,119.28,118.81,119.09,6094.0,111.8006,111.9413,111.5003,111.763,6094.0
2023-10-05 09:50:00,119.13,119.2,118.57,119.2,13335.0,111.8006,111.8663,111.275,111.8663,13335.0
2023-10-05 09:55:00,119.42,119.88,119.37,119.72,15773.0,112.0727,112.5044,112.0258,112.3543,15773.0
2023-10-05 10:00:00,119.72,119.79,119.1,119.12,16775.0,112.3543,112.42,111.7724,111.7912,16775.0
2023-10-05 10:05:00,119.08,119.49,118.85,119.46,14548.0,111.7536,112.1384,111.5378,112.1103,14548.0
2023-10-05 10:10:00,119.53,119.54,119.06,119.43,21632.0,112.176,112.1853,111.7349,112.0821,21632.0
2023-10-05 10:15:00,119.39,119.86,119.37,119.82,10824.0,112.0446,112.4857,112.0258,112.4481,10824.0
2023-10-05 10:20:00,119.87,119.87,119.35,119.36,11954.0,112.495,112.495,112.007,112.0164,11954.0
2023-10-05 10:25:00,119.38,119.67,119.3,119.65,9248.0,112.0352,112.3073,111.9601,112.2886,9248.0
2023-10-05 10:30:00,119.65,120.1,119.63,119.69,15697.0,112.2886,112.7109,112.2698,112.3261,15697.0
2023-10-05 10:35:00,119.67,119.71,119.38,119.5,19193.0,112.3073,112.3449,112.0352,112.1478,19193.0
2023-10-05 10:40:00,119.49,119.59,119.39,119.44,9598.0,112.1384,112.2323,112.0446,112.0915,9598.0
2023-10-05 10:45:00,119.41,119.74,119.31,119.51,49327.0,112.0633,112.373,111.9695,112.1572,49327.0
2023-10-05 10:50:00,119.52,119.77,119.47,119.58,11174.0,112.1666,112.4012,112.1196,112.2229,11174.0
2023-10-05 10:55:00,119.67,119.72,119.5,119.62,7521.0,112.3073,112.3543,112.1478,112.2604,7521.0
2023-10-05 11:00:00,119.61,119.69,119.42,119.43,8037.0,112.251,112.3261,112.0727,112.0821,8037.0
2023-10-05 11:05:00,119.42,119.47,119.2,119.23,6329.0,112.0727,112.1196,111.8663,111.8944,6329.0
2023-10-05 11:10:00,119.23,119.51,119.11,119.42,12547.0,111.8944,112.1572,111.7818,112.0727,12547.0
2023-10-05 11:15:00,119.47,119.58,119.19,119.2,13014.0,112.1196,112.2229,111.8569,111.8663,13014.0
2023-10-05 11:20:00,119.06,119.61,118.92,119.52,6607.0,111.7349,112.251,111.6035,112.1666,6607.0
2023-10-05 11:25:00,119.51,119.57,119.17,119.34,6242.0,112.1572,112.2135,111.8381,111.9976,6242.0
2023-10-05 11:30:00,119.32,119.43,119.11,119.31,7583.0,111.9789,112.0821,111.7818,111.9695,7583.0
2023-10-05 11:35:00,119.31,119.62,119.3,119.57,10937.0,111.9695,112.2604,111.9601,112.2135,10937.0
2023-10-05 11:40:00,119.61,119.77,119.32,119.34,13053.0,112.251,112.4012,111.9789,111.9976,13053.0
2023-10-05 11:45:00,119.23,119.28,118.99,119.04,6877.0,111.8944,111.9413,111.6692,111.7161,6877.0
2023-10-05 11:50:00,119.01,119.02,118.67,118.86,6117.0,111.6879,111.6973,111.3689,111.5472,6117.0
2023-10-05 11:55:00,118.76,118.76,118.63,118.76,2882.0,111.4533,111.4533,111.3313,111.4533,2882.0
2023-10-05 12:00:00,118.73,118.76,118.38,118.38,6888.0,111.4252,111.4533,111.0967,111.0967,6888.0
2023-10-05 12:05:00,118.42,118.55,118.34,118.38,11129.0,111.1342,111.2562,111.0592,111.0967,11129.0
2023-10-05 12:10:00,118.37,118.74,118.36,118.74,11095.0,111.0873,111.4346,111.0779,111.4346,11095.0
2023-10-05 12:15:00,118.74,118.87,118.29,118.5,9164.0,111.4346,111.5566,111.0122,111.2093,9164.0
2023-10-05 12:20:00,118.54,118.77,118.41,118.65,16913.0,111.2469,111.4627,111.1249,111.3501,16913.0
2023-10-05 12:25:00,118.65,118.8,118.63,118.78,2108.0,111.3501,111.4909,111.3313,111.4721,2108.0
2023-10-05 12:30:00,118.91,118.91,118.68,118.81,3851.0,111.5941,111.5941,111.3782,111.5003,3851.0
2023-10-05 12:35:00,118.84,118.87,118.77,118.86,4095.0,111.5284,111.5566,111.4627,111.5472,4095.0
2023-10-05 12:40:00,118.83,118.85,118.73,118.77,4223.0,111.519,111.5378,111.4252,111.4627,4223.0
2023-10-05 12:45:00,118.72,118.86,118.7,118.86,4313.0,111.4158,111.5472,111.397,111.5472,4313.0
2023-10-05 12:50:00,118.91,119.17,118.83,118.83,14243.0,111.5941,111.8381,111.519,111.519,14243.0
2023-10-05 12:55:00,118.85,118.87,118.56,118.65,9462.0,111.5378,111.5566,111.2656,111.3501,9462.0
2023-10-05 13:00:00,118.57,118.68,118.41,118.42,6974.0,111.275,111.3782,111.1249,111.1342,6974.0
2023-10-05 13:05:00,118.44,118.5,118.34,118.37,4603.0,111.153,111.2093,111.0592,111.0873,4603.0
2023-10-05 13:10:00,118.33,118.54,118.31,118.46,10046.0,111.0498,111.2469,111.031,111.1718,10046.0
2023-10-05 13:15:00,118.51,118.57,118.43,118.46,9634.0,111.2187,111.275,111.1436,111.1718,9634.0
2023-10-05 13:20:00,118.44,118.7,118.38,118.57,8686.0,111.153,111.397,111.0967,111.275,8686.0
2023-10-05 13:25:00,118.62,118.86,118.52,118.86,13301.0,111.3219,111.5472,111.2281,111.5472,13301.0
2023-10-05 13:30:00,118.76,118.78,118.65,118.73,13814.0,111.4533,111.4721,111.3501,111.4252,13814.0
2023-10-05 13:35:00,118.81,118.99,118.8,118.92,4253.0,111.5003,111.6692,111.4909,111.6035,4253.0
2023-10-05 13:40:00,118.93,119.0,118.85,118.93,6448.0,111.6129,111.6786,111.5378,111.6129,6448.0
2023-10-05 13:45:00,118.94,118.99,118.82,118.88,5031.0,111.6223,111.6692,111.5096,111.5659,5031.0
2023-10-05 13:50:00,118.89,118.92,118.71,118.76,7032.0,111.5753,111.6035,111.4064,111.4533,7032.0
2023-10-05 13:55:00,118.76,118.83,118.68,118.76,4636.0,111.4533,111.519,111.3782,111.4533,4636.0
2023-10-05 14:00:00,118.77,118.9,118.74,118.79,4144.0,111.4627,111.5847,111.4346,111.4815,4144.0
2023-10-05 14:05:00,118.78,118.8,118.7,118.77,8119.0,111.4721,111.4909,111.397,111.4627,8119.0
2023-10-05 14:10:00,118.77,118.79,118.57,118.59,5942.0,111.4627,111.4815,111.275,111.2938,5942.0
2023-10-05 14:15:00,118.6,118.65,118.43,118.54,13372.0,111.3032,111.3501,111.1436,111.2469,13372.0
2023-10-05 14:20:00,118.52,118.52,118.28,118.32,9209.0,111.2281,111.2281,111.0029,111.0404,9209.0
2023-10-05 14:25:00,118.32,118.42,118.21,118.38,12779.0,111.0404,111.1342,110.9372,111.0967,12779.0
2023-10-05 14:30:00,118.4,118.67,118.38,118.54,20287.0,111.1155,111.3689,111.0967,111.2469,20287.0
2023-10-05 14:35:00,118.59,118.8,118.51,118.78,8980.0,111.2938,111.4909,111.2187,111.4721,8980.0
2023-10-05 14:40:00,118.8,118.84,118.59,118.65,11729.0,111.4909,111.5284,111.2938,111.3501,11729.0
2023-10-05 14:45:00,118.68,118.68,118.54,118.63,5280.0,111.3782,111.3782,111.2469,111.3313,5280.0
2023-10-05 14:50:00,118.61,118.65,118.51,118.52,7899.0,111.3126,111.3501,111.2187,111.2281,7899.0
2023-10-05 14:55:00,118.54,118.58,118.43,118.49,7905.0,111.2469,111.2844,111.1436,111.1999,7905.0
2023-10-05 15:00:00,118.48,118.57,118.38,118.44,12535.0,111.1906,111.275,111.0967,111.153,12535.0
2023-10-05 15:05:00,118.45,118.6,118.4,118.56,9976.0,111.1624,111.3032,111.1155,111.2656,9976.0
2023-10-05 15:10:00,118.55,118.56,118.38,118.41,10998.0,111.2562,111.2656,111.0967,111.1249,10998.0
2023-10-05 15:15:00,118.34,118.47,118.33,118.42,17390.0,111.0592,111.1812,111.0498,111.1342,17390.0
2023-10-05 15:20:00,118.42,118.5,118.29,118.37,19032.0,111.1342,111.2093,111.0122,111.0873,19032.0
2023-10-05 15:25:00,118.37,118.52,118.36,118.52,20200.0,111.0873,111.2281,111.0779,111.2281,20200.0
2023-10-05 15:30:00,118.52,118.62,118.49,118.5,19839.0,111.2281,111.3219,111.1999,111.2093,19839.0
2023-10-05 15:35:00,118.49,118.77,118.49,118.59,10236.0,111.1999,111.4627,111.1999,111.2938,10236.0
2023-10-05 15:40:00,118.59,118.7,118.57,118.58,24362.0,111.2938,111.397,111.275,111.2844,24362.0
2023-10-05 15:45:00,118.57,118.79,118.5,118.58,48279.0,111.275,111.4815,111.2093,111.2844,48279.0
2023-10-05 15:50:00,118.56,118.65,118.49,118.51,49876.0,111.2656,111.3501,111.1999,111.2187,49876.0
2023-10-05 15:55:00,118.51,118.58,118.36,118.48,204376.0,111.2187,111.2844,111.0779,111.1906,204376.0
2023-10-06 09:30:00,119.22,119.6,118.21,119.32,64751.0,111.885,112.2416,110.9372,111.9789,64751.0
2023-10-06 09:35:00,119.35,119.44,118.7,118.72,17151.0,112.007,112.0915,111.397,111.4158,17151.0
2023-10-06 09:40:00,118.67,118.94,118.25,118.58,38018.0,111.3689,111.6223,110.9747,111.2844,38018.0
2023-10-06 09:45:00,118.65,119.37,118.24,118.43,58164.0,111.3501,112.0258,110.9653,111.1436,58164.0
2023-10-06 09:50:00,118.35,118.61,118.03,118.25,24747.0,111.0686,111.3126,110.7682,110.9747,24747.0
2023-10-06 09:55:00,118.25,118.8,118.18,118.48,37073.0,110.9747,111.4909,110.909,111.1906,37073.0
2023-10-06 10:00:00,118.42,118.7,118.33,118.57,23210.0,111.1342,111.397,111.0498,111.275,23210.0
2023-10-06 10:05:00,118.56,118.78,118.23,118.29,26276.0,111.2656,111.4721,110.9559,111.0122,26276.0
2023-10-06 10:10:00,118.28,118.68,118.09,118.46,29303.0,111.0029,111.3782,110.8245,111.1718,29303.0
2023-10-06 10:15:00,118.52,118.89,118.42,118.72,46221.0,111.2281,111.5753,111.1342,111.4158,46221.0
2023-10-06 10:20:00,118.67,119.28,118.61,119.28,67054.0,111.3689,111.9413,111.3126,111.9413,67054.0
2023-10-06 10:25:00,119.27,119.34,119.07,119.33,25397.0,111.9319,111.9976,111.7443,111.9883,25397.0
2023-10-06 10:30:00,119.33,119.46,119.11,119.22,44253.0,111.9883,112.1103,111.7818,111.885,44253.0
2023-10-06 10:35:00,119.21,119.39,118.9,119.33,30778.0,111.8756,112.0446,111.5847,111.9883,30778.0
2023-10-06 10:40:00,119.33,119.54,118.85,118.87,22097.0,111.9883,112.1853,111.5378,111.5566,22097.0
2023-10-06 10:45:00,118.79,119.1,118.71,119.0,20388.0,111.4815,111.7724,111.4064,111.6786,20388.0
2023-10-06 10:50:00,119.05,119.39,118.96,118.96,19219.0,111.7255,112.0446,111.641,111.641,19219.0
2023-10-06 10:55:00,119.01,119.33,119.01,119.33,12258.0,111.6879,111.9883,111.6879,111.9883,12258.0
2023-10-06 11:00:00,119.2,119.34,119.14,119.32,21784.0,111.8663,111.9976,111.8099,111.9789,21784.0
2023-10-06 11:05:00,119.3,119.31,119.09,119.31,26026.0,111.9601,111.9695,111.763,111.9695,26026.0
2023-10-06 11:10:00,119.31,119.51,119.19,119.5,27360.0,111.9695,112.1572,111.8569,112.1478,27360.0
2023-10-06 11:15:00,119.48,119.53,119.31,119.32,24443.0,112.129,112.176,111.9695,111.9789,24443.0
2023-10-06 11:20:00,119.34,119.67,119.34,119.58,23954.0,111.9976,112.3073,111.9976,112.2229,23954.0
2023-10-06 11:25:00,119.61,120.17,119.58,120.17,23920.0,112.251,112.7766,112.2229,112.7766,23920.0
2023-10-06 11:30:00,120.22,120.22,119.84,120.03,23098.0,112.8235,112.8235,112.4669,112.6452,23098.0
2023-10-06 11:35:00,119.99,120.34,119.89,120.27,22536.0,112.6077,112.9361,112.5138,112.8704,22536.0
2023-10-06 11:40:00,120.32,120.41,120.2,120.35,32756.0,112.9173,113.0018,112.8047,112.9455,32756.0
2023-10-06 11:45:00,120.39,120.45,120.17,120.35,19134.0,112.983,113.0394,112.7766,112.9455,19134.0
2023-10-06 11:50:00,120.38,120.74,120.37,120.72,25273.0,112.9737,113.3115,112.9643,113.2927,25273.0
2023-10-06 11:55:00,120.71,121.14,120.68,121.02,16152.0,113.2834,113.6869,113.2552,113.5743,16152.0
2023-10-06 12:00:00,121.05,121.31,120.86,120.86,20906.0,113.6024,113.8464,113.4241,113.4241,20906.0
2023-10-06 12:05:00,120.88,121.12,120.71,121.03,13399.0,113.4429,113.6681,113.2834,113.5837,13399.0
2023-10-06 12:10:00,120.97,121.0,120.66,120.7,10938.0,113.5274,113.5555,113.2364,113.274,10938.0
2023-10-06 12:15:00,120.67,121.31,120.66,121.29,11825.0,113.2458,113.8464,113.2364,113.8277,11825.0
2023-10-06 12:20:00,121.27,121.27,120.94,121.03,19679.0,113.8089,113.8089,113.4992,113.5837,19679.0
2023-10-06 12:25:00,120.97,121.27,120.92,121.26,8230.0,113.5274,113.8089,113.4804,113.7995,8230.0
2023-10-06 12:30:00,121.28,121.37,121.1,121.15,8893.0,113.8183,113.9027,113.6494,113.6963,8893.0
2023-10-06 12:35:00,121.08,121.13,120.97,121.09,7153.0,113.6306,113.6775,113.5274,113.64,7153.0
2023-10-06 12:40:00,121.09,121.54,121.09,121.54,7054.0,113.64,114.0623,113.64,114.0623,7054.0
2023-10-06 12:45:00,121.53,121.57,121.39,121.46,11456.0,114.0529,114.0904,113.9215,113.9872,11456.0
2023-10-06 12:50:00,121.46,121.62,121.44,121.51,16769.0,113.9872,114.1374,113.9684,114.0341,16769.0
2023-10-06 12:55:00,121.48,121.5,121.26,121.47,10671.0,114.006,114.0247,113.7995,113.9966,10671.0
2023-10-06 13:00:00,121.42,121.6,121.41,121.47,5335.0,113.9497,114.1186,113.9403,113.9966,5335.0
2023-10-06 13:05:00,121.47,121.62,121.41,121.48,14315.0,113.9966,114.1374,113.9403,114.006,14315.0
2023-10-06 13:10:00,121.47,121.55,121.26,121.49,15608.0,113.9966,114.0717,113.7995,114.0154,15608.0
2023-10-06 13:15:00,121.46,121.46,121.33,121.43,7989.0,113.9872,113.9872,113.8652,113.9591,7989.0
2023-10-06 13:20:00,121.45,121.9,121.45,121.79,11930.0,113.9778,114.4001,113.9778,114.2969,11930.0
2023-10-06 13:25:00,121.8,121.95,121.73,121.73,5723.0,114.3063,114.4471,114.2406,114.2406,5723.0
2023-10-06 13:30:00,121.78,121.89,121.71,121.75,10206.0,114.2875,114.3908,114.2218,114.2594,10206.0
2023-10-06 13:35:00,121.75,121.75,121.58,121.65,22222.0,114.2594,114.2594,114.0998,114.1655,22222.0
2023-10-06 13:40:00,121.64,121.81,121.63,121.77,21847.0,114.1561,114.3157,114.1468,114.2781,21847.0
2023-10-06 13:45:00,121.75,121.88,121.7,121.87,8083.0,114.2594,114.3814,114.2124,114.372,8083.0
2023-10-06 13:50:00,121.89,121.94,121.7,121.77,14268.0,114.3908,114.4377,114.2124,114.2781,14268.0
2023-10-06 13:55:00,121.75,121.99,121.75,121.93,7427.0,114.2594,114.4846,114.2594,114.4283,7427.0
2023-10-06 14:00:00,121.94,122.02,121.89,121.95,17418.0,114.4377,114.5128,114.3908,114.4471,17418.0
2023-10-06 14:05:00,121.94,122.03,121.75,121.75,15908.0,114.4377,114.5221,114.2594,114.2594,15908.0
2023-10-06 14:10:00,121.75,121.87,121.62,121.71,29697.0,114.2594,114.372,114.1374,114.2218,29697.0
2023-10-06 14:15:00,121.68,121.73,121.63,121.7,15641.0,114.1937,114.2406,114.1468,114.2124,15641.0
2023-10-06 14:20:00,121.68,121.77,121.64,121.72,10009.0,114.1937,114.2781,114.1561,114.2312,10009.0
2023-10-06 14:25:00,121.7,121.92,121.7,121.89,7549.0,114.2124,114.4189,114.2124,114.3908,7549.0
2023-10-06 14:30:00,121.92,122.07,121.84,121.94,9923.0,114.4189,114.5597,114.3438,114.4377,9923.0
2023-10-06 14:35:00,121.95,122.02,121.9,121.97,7863.0,114.4471,114.5128,114.4001,114.4658,7863.0
2023-10-06 14:40:00,121.93,122.02,121.89,121.98,7368.0,114.4283,114.5128,114.3908,114.4752,7368.0
2023-10-06 14:45:00,121.94,121.94,121.8,121.84,8105.0,114.4377,114.4377,114.3063,114.3438,8105.0
2023-10-06 14:50:00,121.79,121.82,121.58,121.6,10210.0,114.2969,114.3251,114.0998,114.1186,10210.0
2023-10-06 14:55:00,121.58,121.7,121.57,121.69,15073.0,114.0998,114.2124,114.0904,114.2031,15073.0
2023-10-06 15:00:00,121.71,121.71,121.52,121.53,10955.0,114.2218,114.2218,114.0435,114.0529,10955.0
2023-10-06 15:05:00,121.51,121.59,121.4,121.51,14630.0,114.0341,114.1092,113.9309,114.0341,14630.0
2023-10-06 15:10:00,121.51,121.51,121.37,121.39,9246.0,114.0341,114.0341,113.9027,113.9215,9246.0
2023-10-06 15:15:00,121.39,121.43,121.16,121.29,13012.0,113.9215,113.9591,113.7057,113.8277,13012.0
2023-10-06 15:20:00,121.3,121.51,121.27,121.44,17263.0,113.8371,114.0341,113.8089,113.9684,17263.0
2023-10-06 15:25:00,121.45,121.45,121.27,121.34,32627.0,113.9778,113.9778,113.8089,113.8746,32627.0
2023-10-06 15:30:00,121.38,121.38,121.23,121.27,26370.0,113.9121,113.9121,113.7714,113.8089,26370.0
2023-10-06 15:35:00,121.27,121.29,121.17,121.21,41224.0,113.8089,113.8277,113.7151,113.7526,41224.0
2023-10-06 15:40:00,121.22,121.25,121.12,121.13,40796.0,113.762,113.7901,113.6681,113.6775,40796.0
2023-10-06 15:45:00,121.13,121.21,121.02,121.1,89060.0,113.6775,113.7526,113.5743,113.6494,89060.0
2023-10-06 15:50:00,121.08,121.13,120.76,120.83,87858.0,113.6306,113.6775,113.3303,113.396,87858.0
2023-10-06 15:55:00,120.87,120.96,120.55,120.68,245070.0,113.4335,113.518,113.1332,113.2552,245070.0
2023-10-09 09:30:00,124.22,124.6,123.8,124.6,70968.0,116.5774,116.934,116.1832,116.934,70968.0
2023-10-09 09:35:00,124.55,124.91,124.3,124.76,27202.0,116.8871,117.225,116.6525,117.0842,27202.0
2023-10-09 09:40:00,124.82,125.0,124.18,124.46,33606.0,117.1405,117.3094,116.5399,116.8026,33606.0
2023-10-09 09:45:00,124.52,124.64,124.15,124.15,35079.0,116.8589,116.9716,116.5117,116.5117,35079.0
2023-10-09 09:50:00,124.19,124.47,123.88,124.44,21683.0,116.5492,116.812,116.2583,116.7839,21683.0
2023-10-09 09:55:00,124.44,124.87,124.36,124.56,28669.0,116.7839,117.1874,116.7088,116.8965,28669.0
2023-10-09 10:00:00,124.56,124.81,124.51,124.61,27922.0,116.8965,117.1311,116.8496,116.9434,27922.0
2023-10-09 10:05:00,124.66,124.67,124.29,124.36,32161.0,116.9903,116.9997,116.6431,116.7088,32161.0
2023-10-09 10:10:00,124.45,124.99,124.37,124.99,12955.0,116.7933,117.3,116.7182,117.3,12955.0
2023-10-09 10:15:00,124.95,125.57,124.9,125.53,29177.0,117.2625,117.8443,117.2156,117.8068,29177.0
2023-10-09 10:20:00,125.57,125.68,125.31,125.4,15319.0,117.8443,117.9476,117.6003,117.6848,15319.0
2023-10-09 10:25:00,125.4,125.51,125.32,125.44,15139.0,117.6848,117.788,117.6097,117.7223,15139.0
2023-10-09 10:30:00,125.46,125.72,125.4,125.42,18690.0,117.7411,117.9851,117.6848,117.7036,18690.0
2023-10-09 10:35:00,125.45,125.79,125.45,125.76,22377.0,117.7317,118.0508,117.7317,118.0227,22377.0
2023-10-09 10:40:00,125.73,125.78,125.34,125.78,14212.0,117.9945,118.0414,117.6285,118.0414,14212.0
2023-10-09 10:45:00,125.71,125.71,124.94,124.94,14631.0,117.9757,117.9757,117.2531,117.2531,14631.0
2023-10-09 10:50:00,124.99,125.26,124.95,125.17,11865.0,117.3,117.5534,117.2625,117.469,11865.0
2023-10-09 10:55:00,125.22,125.54,125.21,125.46,14836.0,117.5159,117.8162,117.5065,117.7411,14836.0
2023-10-09 11:00:00,125.42,125.65,125.23,125.6,15148.0,117.7036,117.9194,117.5253,117.8725,15148.0
2023-10-09 11:05:00,125.61,126.23,125.61,126.15,16503.0,117.8819,118.4637,117.8819,118.3887,16503.0
2023-10-09 11:10:00,126.12,126.2,125.95,125.96,22591.0,118.3605,118.4356,118.201,118.2103,22591.0
2023-10-09 11:15:00,125.97,126.02,125.84,125.99,12870.0,118.2197,118.2667,118.0977,118.2385,12870.0
2023-10-09 11:20:00,125.99,126.09,125.88,125.93,46376.0,118.2385,118.3324,118.1353,118.1822,46376.0
2023-10-09 11:25:00,125.92,126.01,125.82,126.01,22456.0,118.1728,118.2573,118.079,118.2573,22456.0
2023-10-09 11:30:00,125.98,126.08,125.75,125.76,30965.0,118.2291,118.323,118.0133,118.0227,30965.0
2023-10-09 11:35:00,125.7,125.75,125.39,125.49,24302.0,117.9663,118.0133,117.6754,117.7693,24302.0
2023-10-09 11:40:00,125.48,125.88,125.44,125.84,31682.0,117.7599,118.1353,117.7223,118.0977,31682.0
2023-10-09 11:45:00,125.81,126.0,125.77,125.96,16614.0,118.0696,118.2479,118.032,118.2103,16614.0
2023-10-09 11:50:00,126.01,126.12,125.96,126.07,16698.0,118.2573,118.3605,118.2103,118.3136,16698.0
2023-10-09 11:55:00,126.04,126.42,125.96,126.37,14830.0,118.2854,118.642,118.2103,118.5951,14830.0
2023-10-09 12:00:00,126.36,126.36,126.14,126.31,16696.0,118.5857,118.5857,118.3793,118.5388,16696.0
2023-10-09 12:05:00,126.29,126.37,126.11,126.11,8888.0,118.52,118.5951,118.3511,118.3511,8888.0
2023-10-09 12:10:00,126.18,126.21,125.76,125.83,12659.0,118.4168,118.445,118.0227,118.0883,12659.0
2023-10-09 12:15:00,125.82,125.85,125.7,125.73,12361.0,118.079,118.1071,117.9663,117.9945,12361.0
2023-10-09 12:20:00,125.73,125.9,125.73,125.88,31517.0,117.9945,118.154,117.9945,118.1353,31517.0
2023-10-09 12:25:00,125.85,125.9,125.63,125.71,27612.0,118.1071,118.154,117.9007,117.9757,27612.0
2023-10-09 12:30:00,125.74,126.15,125.71,125.89,93577.0,118.0039,118.3887,117.9757,118.1447,93577.0
2023-10-09 12:35:00,125.84,125.92,125.76,125.84,19703.0,118.0977,118.1728,118.0227,118.0977,19703.0
2023-10-09 12:40:00,125.84,125.89,125.73,125.73,13575.0,118.0977,118.1447,117.9945,117.9945,13575.0
2023-10-09 12:45:00,125.75,125.83,125.65,125.8,9789.0,118.0133,118.0883,117.9194,118.0602,9789.0
2023-10-09 12:50:00,125.79,125.89,125.73,125.81,15732.0,118.0508,118.1447,117.9945,118.0696,15732.0
2023-10-09 12:55:00,125.83,125.93,125.77,125.93,59181.0,118.0883,118.1822,118.032,118.1822,59181.0
2023-10-09 13:00:00,125.94,126.0,125.75,125.88,34215.0,118.1916,118.2479,118.0133,118.1353,34215.0
2023-10-09 13:05:00,125.93,126.05,125.8,125.97,55126.0,118.1822,118.2948,118.0602,118.2197,55126.0
2023-10-09 13:10:00,125.97,126.31,125.94,126.09,29978.0,118.2197,118.5388,118.1916,118.3324,29978.0
2023-10-09 13:15:00,126.07,126.5,126.07,126.5,17087.0,118.3136,118.7171,118.3136,118.7171,17087.0
2023-10-09 13:20:00,126.47,126.69,126.47,126.6,21082.0,118.689,118.8954,118.689,118.811,21082.0
2023-10-09 13:25:00,126.59,126.67,126.5,126.62,6260.0,118.8016,118.8767,118.7171,118.8297,6260.0
2023-10-09 13:30:00,126.65,126.8,126.58,126.63,23116.0,118.8579,118.9987,118.7922,118.8391,23116.0
2023-10-09 13:35:00,126.62,126.92,126.6,126.91,10851.0,118.8297,119.1113,118.811,119.1019,10851.0
2023-10-09 13:40:00,126.9,127.22,126.87,127.2,20921.0,119.0925,119.3928,119.0644,119.3741,20921.0
2023-10-09 13:45:00,127.23,127.27,127.16,127.19,19472.0,119.4022,119.4398,119.3365,119.3647,19472.0
2023-10-09 13:50:00,127.2,127.25,127.13,127.18,11359.0,119.3741,119.421,119.3084,119.3553,11359.0
2023-10-09 13:55:00,127.21,127.26,126.83,126.98,24843.0,119.3834,119.4304,119.0268,119.1676,24843.0
2023-10-09 14:00:00,126.96,127.05,126.87,127.02,11464.0,119.1488,119.2333,119.0644,119.2051,11464.0
2023-10-09 14:05:00,127.04,127.24,126.98,127.06,10325.0,119.2239,119.4116,119.1676,119.2427,10325.0
2023-10-09 14:10:00,127.09,127.36,127.07,127.35,18986.0,119.2708,119.5242,119.2521,119.5148,18986.0
2023-10-09 14:15:00,127.35,127.39,127.12,127.22,19156.0,119.5148,119.5524,119.299,119.3928,19156.0
2023-10-09 14:20:00,127.27,127.42,127.18,127.37,27083.0,119.4398,119.5805,119.3553,119.5336,27083.0
2023-10-09 14:25:00,127.33,127.65,127.32,127.65,18787.0,119.4961,119.7964,119.4867,119.7964,18787.0
2023-10-09 14:30:00,127.63,127.67,127.43,127.51,14937.0,119.7776,119.8151,119.5899,119.665,14937.0
2023-10-09 14:35:00,127.45,127.59,127.43,127.55,23553.0,119.6087,119.7401,119.5899,119.7025,23553.0
2023-10-09 14:40:00,127.62,127.87,127.61,127.79,24506.0,119.7682,120.0028,119.7588,119.9278,24506.0
2023-10-09 14:45:00,127.76,127.76,127.55,127.62,13059.0,119.8996,119.8996,119.7025,119.7682,13059.0
2023-10-09 14:50:00,127.64,127.68,127.57,127.58,7304.0,119.787,119.8245,119.7213,119.7307,7304.0
2023-10-09 14:55:00,127.61,127.81,127.6,127.76,12385.0,119.7588,119.9465,119.7494,119.8996,12385.0
2023-10-09 15:00:00,127.79,127.81,127.49,127.54,20349.0,119.9278,119.9465,119.6462,119.6931,20349.0
2023-10-09 15:05:00,127.54,127.73,127.54,127.7,17838.0,119.6931,119.8715,119.6931,119.8433,17838.0
2023-10-09 15:10:00,127.72,127.77,127.43,127.44,24065.0,119.8621,119.909,119.5899,119.5993,24065.0
2023-10-09 15:15:00,127.38,127.54,127.35,127.36,24464.0,119.543,119.6931,119.5148,119.5242,24464.0
2023-10-09 15:20:00,127.33,127.38,127.19,127.37,37525.0,119.4961,119.543,119.3647,119.5336,37525.0
2023-10-09 15:25:00,127.4,127.44,127.28,127.41,24348.0,119.5618,119.5993,119.4491,119.5711,24348.0
2023-10-09 15:30:00,127.4,127.41,127.2,127.29,27240.0,119.5618,119.5711,119.3741,119.4585,27240.0
2023-10-09 15:35:00,127.29,127.41,127.27,127.33,41608.0,119.4585,119.5711,119.4398,119.4961,41608.0
2023-10-09 15:40:00,127.31,127.31,127.09,127.09,31357.0,119.4773,119.4773,119.2708,119.2708,31357.0
2023-10-09 15:45:00,127.11,127.3,127.08,127.13,53544.0,119.2896,119.4679,119.2614,119.3084,53544.0
2023-10-09 15:50:00,127.13,127.33,127.13,127.2,92344.0,119.3084,119.4961,119.3084,119.3741,92344.0
2023-10-09 15:55:00,127.2,127.26,126.99,127.26,189626.0,119.3741,119.4304,119.177,119.4304,189626.0
2023-10-10 09:30:00,127.02,127.12,126.23,127.03,43414.0,119.2051,119.299,118.4637,119.2145,43414.0
2023-10-10 09:35:00,127.11,127.38,126.91,127.17,30795.0,119.2896,119.543,119.1019,119.3459,30795.0
2023-10-10 09:40:00,127.14,127.15,126.85,126.85,10549.0,119.3178,119.3271,119.0456,119.0456,10549.0
2023-10-10 09:45:00,126.92,127.38,126.75,127.0,29289.0,119.1113,119.543,118.9517,119.1864,29289.0
2023-10-10 09:50:00,127.02,127.09,126.8,126.8,7558.0,119.2051,119.2708,118.9987,118.9987,7558.0
2023-10-10 09:55:00,126.77,126.89,126.44,126.63,7433.0,118.9705,119.0831,118.6608,118.8391,7433.0
2023-10-10 10:00:00,126.74,126.93,126.49,126.55,19073.0,118.9424,119.1207,118.7077,118.7641,19073.0
2023-10-10 10:05:00,126.58,126.91,126.51,126.8,21019.0,118.7922,119.1019,118.7265,118.9987,21019.0
2023-10-10 10:10:00,126.82,127.3,126.78,127.06,31538.0,119.0174,119.4679,118.9799,119.2427,31538.0
2023-10-10 10:15:00,127.11,127.11,126.75,126.8,6829.0,119.2896,119.2896,118.9517,118.9987,6829.0
2023-10-10 10:20:00,126.86,126.87,126.54,126.67,7244.0,119.055,119.0644,118.7547,118.8767,7244.0
2023-10-10 10:25:00,126.69,126.75,126.39,126.43,9614.0,118.8954,118.9517,118.6139,118.6514,9614.0
2023-10-10 10:30:00,126.39,126.46,126.16,126.16,12652.0,118.6139,118.6796,118.398,118.398,12652.0
2023-10-10 10:35:00,126.13,126.39,126.09,126.25,19494.0,118.3699,118.6139,118.3324,118.4825,19494.0
2023-10-10 10:40:00,126.25,126.61,126.24,126.56,24820.0,118.4825,118.8204,118.4731,118.7734,24820.0
2023-10-10 10:45:00,126.54,126.61,126.3,126.61,10629.0,118.7547,118.8204,118.5294,118.8204,10629.0
2023-10-10 10:50:00,126.58,126.93,126.51,126.9,10324.0,118.7922,119.1207,118.7265,119.0925,10324.0
2023-10-10 10:55:00,126.96,127.1,126.85,126.96,12220.0,119.1488,119.2802,119.0456,119.1488,12220.0
2023-10-10 11:00:00,126.96,127.05,126.75,126.88,5742.0,119.1488,119.2333,118.9517,119.0737,5742.0
2023-10-10 11:05:00,127.0,127.19,126.93,127.0,15315.0,119.1864,119.3647,119.1207,119.1864,15315.0
2023-10-10 11:10:00,127.03,127.1,126.87,127.03,15455.0,119.2145,119.2802,119.0644,119.2145,15455.0
2023-10-10 11:15:00,127.05,127.19,126.96,127.07,32425.0,119.2333,119.3647,119.1488,119.2521,32425.0
2023-10-10 11:20:00,127.1,127.26,127.09,127.25,28547.0,119.2802,119.4304,119.2708,119.421,28547.0
2023-10-10 11:25:00,127.22,127.5,127.12,127.48,26373.0,119.3928,119.6556,119.299,119.6368,26373.0
2023-10-10 11:30:00,127.47,127.65,127.35,127.46,50437.0,119.6274,119.7964,119.5148,119.6181,50437.0
2023-10-10 11:35:00,127.46,127.68,127.45,127.59,21893.0,119.6181,119.8245,119.6087,119.7401,21893.0
2023-10-10 11:40:00,127.61,127.75,127.51,127.62,11767.0,119.7588,119.8902,119.665,119.7682,11767.0
2023-10-10 11:45:00,127.6,127.63,127.37,127.45,16940.0,119.7494,119.7776,119.5336,119.6087,16940.0
2023-10-10 11:50:00,127.47,127.61,127.38,127.57,11735.0,119.6274,119.7588,119.543,119.7213,11735.0
2023-10-10 11:55:00,127.53,127.61,127.43,127.5,7987.0,119.6838,119.7588,119.5899,119.6556,7987.0
2023-10-10 12:00:00,127.48,127.6,127.44,127.53,7692.0,119.6368,119.7494,119.5993,119.6838,7692.0
2023-10-10 12:05:00,127.53,127.54,127.38,127.53,7213.0,119.6838,119.6931,119.543,119.6838,7213.0
2023-10-10 12:10:00,127.52,127.61,127.47,127.57,6749.0,119.6744,119.7588,119.6274,119.7213,6749.0
2023-10-10 12:15:00,127.57,127.62,127.52,127.6,11941.0,119.7213,119.7682,119.6744,119.7494,11941.0
2023-10-10 12:20:00,127.61,127.74,127.59,127.73,6853.0,119.7588,119.8808,119.7401,119.8715,6853.0
2023-10-10 12:25:00,127.73,127.73,127.64,127.68,11060.0,119.8715,119.8715,119.787,119.8245,11060.0
2023-10-10 12:30:00,127.67,127.67,127.52,127.55,7805.0,119.8151,119.8151,119.6744,119.7025,7805.0
2023-10-10 12:35:00,127.56,127.56,127.05,127.11,17852.0,119.7119,119.7119,119.2333,119.2896,17852.0
2023-10-10 12:40:00,127.13,127.13,126.93,126.97,12676.0,119.3084,119.3084,119.1207,119.1582,12676.0
2023-10-10 12:45:00,126.92,127.05,126.9,127.04,7203.0,119.1113,119.2333,119.0925,119.2239,7203.0
2023-10-10 12:50:00,127.05,127.31,127.03,127.24,18272.0,119.2333,119.4773,119.2145,119.4116,18272.0
2023-10-10 12:55:00,127.22,127.43,127.15,127.43,5575.0,119.3928,119.5899,119.3271,119.5899,5575.0
2023-10-10 13:00:00,127.49,127.49,127.12,127.15,9909.0,119.6462,119.6462,119.299,119.3271,9909.0
2023-10-10 13:05:00,127.15,127.62,127.12,127.62,12984.0,119.3271,119.7682,119.299,119.7682,12984.0
2023-10-10 13:10:00,127.65,127.72,127.35,127.4,6769.0,119.7964,119.8621,119.5148,119.5618,6769.0
2023-10-10 13:15:00,127.4,127.74,127.34,127.71,8316.0,119.5618,119.8808,119.5054,119.8527,8316.0
2023-10-10 13:20:00,127.68,127.9,127.58,127.72,10219.0,119.8245,120.031,119.7307,119.8621,10219.0
2023-10-10 13:25:00,127.73,127.79,127.64,127.71,2576.0,119.8715,119.9278,119.787,119.8527,2576.0
2023-10-10 13:30:00,127.72,127.75,127.57,127.6,7119.0,119.8621,119.8902,119.7213,119.7494,7119.0
2023-10-10 13:35:00,127.61,127.67,127.58,127.67,5081.0,119.7588,119.8151,119.7307,119.8151,5081.0
2023-10-10 13:40:00,127.71,127.72,127.53,127.55,4097.0,119.8527,119.8621,119.6838,119.7025,4097.0
2023-10-10 13:45:00,127.54,127.59,127.47,127.54,9077.0,119.6931,119.7401,119.6274,119.6931,9077.0
2023-10-10 13:50:00,127.52,127.54,127.43,127.48,6661.0,119.6744,119.6931,119.5899,119.6368,6661.0
2023-10-10 13:55:00,127.48,127.7,127.28,127.62,30286.0,119.6368,119.8433,119.4491,119.7682,30286.0
2023-10-10 14:00:00,127.64,127.73,127.6,127.71,9321.0,119.787,119.8715,119.7494,119.8527,9321.0
2023-10-10 14:05:00,127.69,127.71,127.58,127.61,11122.0,119.8339,119.8527,119.7307,119.7588,11122.0
2023-10-10 14:10:00,127.6,127.72,127.59,127.66,12285.0,119.7494,119.8621,119.7401,119.8058,12285.0
2023-10-10 14:15:00,127.68,127.78,127.63,127.78,13639.0,119.8245,119.9184,119.7776,119.9184,13639.0
2023-10-10 14:20:00,127.78,127.81,127.71,127.75,14764.0,119.9184,119.9465,119.8527,119.8902,14764.0
2023-10-10 14:25:00,127.73,127.77,127.59,127.59,31098.0,119.8715,119.909,119.7401,119.7401,31098.0
2023-10-10 14:30:00,127.57,127.63,127.51,127.56,12322.0,119.7213,119.7776,119.665,119.7119,12322.0
2023-10-10 14:35:00,127.53,127.87,127.53,127.82,50165.0,119.6838,120.0028,119.6838,119.9559,50165.0
2023-10-10 14:40:00,127.84,128.04,127.79,128.03,22139.0,119.9747,120.1624,119.9278,120.153,22139.0
2023-10-10 14:45:00,128.05,128.12,127.87,127.87,21779.0,120.1718,120.2375,120.0028,120.0028,21779.0
2023-10-10 14:50:00,127.85,127.93,127.44,127.47,29971.0,119.9841,120.0591,119.5993,119.6274,29971.0
2023-10-10 14:55:00,127.44,127.62,127.43,127.51,11965.0,119.5993,119.7682,119.5899,119.665,11965.0
2023-10-10 15:00:00,127.51,127.58,127.35,127.36,20161.0,119.665,119.7307,119.5148,119.5242,20161.0
2023-10-10 15:05:00,127.36,127.62,127.23,127.46,21238.0,119.5242,119.7682,119.4022,119.6181,21238.0
2023-10-10 15:10:00,127.47,127.52,127.23,127.29,13632.0,119.6274,119.6744,119.4022,119.4585,13632.0
2023-10-10 15:15:00,127.31,127.4,127.14,127.14,11640.0,119.4773,119.5618,119.3178,119.3178,11640.0
2023-10-10 15:20:00,127.11,127.12,126.93,127.01,19745.0,119.2896,119.299,119.1207,119.1957,19745.0
2023-10-10 15:25:00,127.0,127.03,126.9,126.92,12398.0,119.1864,119.2145,119.0925,119.1113,12398.0
2023-10-10 15:30:00,126.93,127.0,126.79,126.82,22082.0,119.1207,119.1864,118.9893,119.0174,22082.0
2023-10-10 15:35:00,126.81,126.89,126.7,126.86,24142.0,119.0081,119.0831,118.9048,119.055,24142.0
2023-10-10 15:40:00,126.86,127.02,126.86,126.95,16254.0,119.055,119.2051,119.055,119.1394,16254.0
2023-10-10 15:45:00,126.97,127.03,126.86,126.88,35502.0,119.1582,119.2145,119.055,119.0737,35502.0
2023-10-10 15:50:00,126.88,126.9,126.62,126.67,104762.0,119.0737,119.0925,118.8297,118.8767,104762.0
2023-10-10 15:55:00,126.66,126.78,126.61,126.71,137717.0,118.8673,118.9799,118.8204,118.9142,137717.0
2023-10-11 09:30:00,125.51,126.22,125.3,126.12,62499.0,117.788,118.4544,117.591,118.3605,62499.0
2023-10-11 09:35:00,126.18,127.41,125.93,127.27,29460.0,118.4168,119.5711,118.1822,119.4398,29460.0
2023-10-11 09:40:00,127.28,127.41,126.74,127.02,43559.0,119.4491,119.5711,118.9424,119.2051,43559.0
2023-10-11 09:45:00,127.03,127.5,126.87,127.18,36957.0,119.2145,119.6556,119.0644,119.3553,36957.0
2023-10-11 09:50:00,127.15,127.32,126.61,126.73,30594.0,119.3271,119.4867,118.8204,118.933,30594.0
2023-10-11 09:55:00,126.73,126.8,126.44,126.65,19660.0,118.933,118.9987,118.6608,118.8579,19660.0
2023-10-11 10:00:00,126.68,127.11,126.66,126.9,31380.0,118.8861,119.2896,118.8673,119.0925,31380.0
2023-10-11 10:05:00,126.98,127.06,126.42,126.51,11285.0,119.1676,119.2427,118.642,118.7265,11285.0
2023-10-11 10:10:00,126.45,126.61,126.32,126.56,30981.0,118.6702,118.8204,118.5482,118.7734,30981.0
2023-10-11 10:15:00,126.63,126.65,126.27,126.46,11004.0,118.8391,118.8579,118.5013,118.6796,11004.0
2023-10-11 10:20:00,126.44,126.45,126.09,126.12,8338.0,118.6608,118.6702,118.3324,118.3605,8338.0
2023-10-11 10:25:00,126.09,126.26,125.88,126.14,10738.0,118.3324,118.4919,118.1353,118.3793,10738.0
2023-10-11 10:30:00,126.25,126.27,125.55,125.56,18727.0,118.4825,118.5013,117.8256,117.835,18727.0
2023-10-11 10:35:00,125.55,125.6,125.08,125.17,11714.0,117.8256,117.8725,117.3845,117.469,11714.0
2023-10-11 10:40:00,125.14,125.5,125.07,125.43,15693.0,117.4408,117.7787,117.3751,117.713,15693.0
2023-10-11 10:45:00,125.38,125.46,125.25,125.4,11975.0,117.666,117.7411,117.544,117.6848,11975.0
2023-10-11 10:50:00,125.42,125.58,125.39,125.48,19627.0,117.7036,117.8537,117.6754,117.7599,19627.0
2023-10-11 10:55:00,125.41,125.75,125.4,125.68,17766.0,117.6942,118.0133,117.6848,117.9476,17766.0
2023-10-11 11:00:00,125.7,125.7,125.31,125.36,7256.0,117.9663,117.9663,117.6003,117.6473,7256.0
2023-10-11 11:05:00,125.4,125.46,125.31,125.31,8220.0,117.6848,117.7411,117.6003,117.6003,8220.0
2023-10-11 11:10:00,125.25,125.25,124.8,124.86,10991.0,117.544,117.544,117.1217,117.178,10991.0
2023-10-11 11:15:00,124.94,125.2,124.81,125.2,8529.0,117.2531,117.4971,117.1311,117.4971,8529.0
2023-10-11 11:20:00,125.22,125.37,125.2,125.31,9357.0,117.5159,117.6566,117.4971,117.6003,9357.0
2023-10-11 11:25:00,125.37,125.5,125.34,125.5,14752.0,117.6566,117.7787,117.6285,117.7787,14752.0
2023-10-11 11:30:00,125.5,125.69,125.45,125.57,12920.0,117.7787,117.957,117.7317,117.8443,12920.0
2023-10-11 11:35:00,125.54,125.75,125.51,125.71,13949.0,117.8162,118.0133,117.788,117.9757,13949.0
2023-10-11 11:40:00,125.8,126.21,125.8,126.06,17762.0,118.0602,118.445,118.0602,118.3042,17762.0
2023-10-11 11:45:00,126.08,126.15,125.95,126.08,16625.0,118.323,118.3887,118.201,118.323,16625.0
2023-10-11 11:50:00,126.06,126.1,125.84,125.97,6637.0,118.3042,118.3417,118.0977,118.2197,6637.0
2023-10-11 11:55:00,125.98,126.0,125.79,125.94,4844.0,118.2291,118.2479,118.0508,118.1916,4844.0
2023-10-11 12:00:00,125.91,126.27,125.9,126.23,8495.0,118.1634,118.5013,118.154,118.4637,8495.0
2023-10-11 12:05:00,126.23,126.38,126.12,126.29,8119.0,118.4637,118.6045,118.3605,118.52,8119.0
2023-10-11 12:10:00,126.35,126.42,126.26,126.36,9451.0,118.5764,118.642,118.4919,118.5857,9451.0
2023-10-11 12:15:00,126.35,126.49,126.16,126.29,7614.0,118.5764,118.7077,118.398,118.52,7614.0
2023-10-11 12:20:00,126.35,126.38,126.16,126.25,5562.0,118.5764,118.6045,118.398,118.4825,5562.0
2023-10-11 12:25:00,126.23,126.38,126.01,126.38,4550.0,118.4637,118.6045,118.2573,118.6045,4550.0
2023-10-11 12:30:00,126.4,126.49,126.38,126.38,10451.0,118.6233,118.7077,118.6045,118.6045,10451.0
2023-10-11 12:35:00,126.4,126.5,126.36,126.46,22921.0,118.6233,118.7171,118.5857,118.6796,22921.0
2023-10-11 12:40:00,126.47,126.5,126.34,126.35,4370.0,118.689,118.7171,118.567,118.5764,4370.0
2023-10-11 12:45:00,126.36,126.42,126.31,126.4,3407.0,118.5857,118.642,118.5388,118.6233,3407.0
2023-10-11 12:50:00,126.36,126.48,126.36,126.44,3126.0,118.5857,118.6984,118.5857,118.6608,3126.0
2023-10-11 12:55:00,126.45,126.45,126.32,126.34,5578.0,118.6702,118.6702,118.5482,118.567,5578.0
2023-10-11 13:00:00,126.38,126.5,126.36,126.41,4722.0,118.6045,118.7171,118.5857,118.6327,4722.0
2023-10-11 13:05:00,126.42,126.57,126.42,126.57,26184.0,118.642,118.7828,118.642,118.7828,26184.0
2023-10-11 13:10:00,126.59,126.68,126.54,126.58,15685.0,118.8016,118.8861,118.7547,118.7922,15685.0
2023-10-11 13:15:00,126.58,126.61,126.24,126.3,11321.0,118.7922,118.8204,118.4731,118.5294,11321.0
2023-10-11 13:20:00,126.32,126.42,126.27,126.4,6012.0,118.5482,118.642,118.5013,118.6233,6012.0
2023-10-11 13:25:00,126.39,126.43,126.23,126.25,6589.0,118.6139,118.6514,118.4637,118.4825,6589.0
2023-10-11 13:30:00,126.31,126.38,126.25,126.36,4932.0,118.5388,118.6045,118.4825,118.5857,4932.0
2023-10-11 13:35:00,126.36,126.39,126.31,126.38,6150.0,118.5857,118.6139,118.5388,118.6045,6150.0
2023-10-11 13:40:00,126.34,126.56,126.32,126.46,9293.0,118.567,118.7734,118.5482,118.6796,9293.0
2023-10-11 13:45:00,126.45,126.63,126.44,126.59,8353.0,118.6702,118.8391,118.6608,118.8016,8353.0
2023-10-11 13:50:00,126.61,126.61,126.35,126.4,32369.0,118.8204,118.8204,118.5764,118.6233,32369.0
2023-10-11 13:55:00,126.41,126.54,126.36,126.38,12426.0,118.6327,118.7547,118.5857,118.6045,12426.0
2023-10-11 14:00:00,126.41,126.51,126.25,126.28,8517.0,118.6327,118.7265,118.4825,118.5107,8517.0
2023-10-11 14:05:00,126.22,126.34,126.09,126.09,17070.0,118.4544,118.567,118.3324,118.3324,17070.0
2023-10-11 14:10:00,126.07,126.27,126.06,126.21,13892.0,118.3136,118.5013,118.3042,118.445,13892.0
2023-10-11 14:15:00,126.26,126.43,126.09,126.14,24577.0,118.4919,118.6514,118.3324,118.3793,24577.0
2023-10-11 14:20:00,126.11,126.34,126.11,126.12,17606.0,118.3511,118.567,118.3511,118.3605,17606.0
2023-10-11 14:25:00,126.14,126.19,125.97,126.1,11448.0,118.3793,118.4262,118.2197,118.3417,11448.0
2023-10-11 14:30:00,126.15,126.39,126.15,126.2,17280.0,118.3887,118.6139,118.3887,118.4356,17280.0
2023-10-11 14:35:00,126.21,126.32,126.18,126.25,11530.0,118.445,118.5482,118.4168,118.4825,11530.0
2023-10-11 14:40:00,126.3,126.41,126.27,126.41,14334.0,118.5294,118.6327,118.5013,118.6327,14334.0
2023-10-11 14:45:00,126.41,126.56,126.39,126.54,11646.0,118.6327,118.7734,118.6139,118.7547,11646.0
2023-10-11 14:50:00,126.55,126.65,126.53,126.63,12222.0,118.7641,118.8579,118.7453,118.8391,12222.0
2023-10-11 14:55:00,126.62,126.68,126.5,126.51,9812.0,118.8297,118.8861,118.7171,118.7265,9812.0
2023-10-11 15:00:00,126.5,126.52,126.42,126.44,7897.0,118.7171,118.7359,118.642,118.6608,7897.0
2023-10-11 15:05:00,126.41,126.52,126.39,126.5,13030.0,118.6327,118.7359,118.6139,118.7171,13030.0
2023-10-11 15:10:00,126.49,126.58,126.49,126.55,10739.0,118.7077,118.7922,118.7077,118.7641,10739.0
2023-10-11 15:15:00,126.53,126.63,126.52,126.62,13727.0,118.7453,118.8391,118.7359,118.8297,13727.0
2023-10-11 15:20:00,126.62,126.67,126.56,126.61,12465.0,118.8297,118.8767,118.7734,118.8204,12465.0
2023-10-11 15:25:00,126.59,126.59,126.5,126.57,10946.0,118.8016,118.8016,118.7171,118.7828,10946.0
2023-10-11 15:30:00,126.55,126.62,126.49,126.62,10303.0,118.7641,118.8297,118.7077,118.8297,10303.0
2023-10-11 15:35:00,126.64,126.75,126.59,126.7,13507.0,118.8485,118.9517,118.8016,118.9048,13507.0
2023-10-11 15:40:00,126.7,126.81,126.7,126.8,19096.0,118.9048,119.0081,118.9048,118.9987,19096.0
2023-10-11 15:45:00,126.79,127.07,126.78,127.05,39105.0,118.9893,119.2521,118.9799,119.2333,39105.0
2023-10-11 15:50:00,127.07,127.48,127.03,127.4,112059.0,119.2521,119.6368,119.2145,119.5618,112059.0
2023-10-11 15:55:00,127.41,127.48,127.32,127.35,138384.0,119.5711,119.6368,119.4867,119.5148,138384.0
2023-10-12 09:30:00,128.93,129.17,128.3,128.37,92516.0,120.9976,121.2229,120.4064,120.4721,92516.0
2023-10-12 09:35:00,128.39,128.74,128.33,128.5,34632.0,120.4908,120.8193,120.4345,120.5941,34632.0
2023-10-12 09:40:00,128.52,128.68,128.22,128.38,35736.0,120.6128,120.763,120.3313,120.4815,35736.0
2023-10-12 09:45:00,128.27,128.58,128.17,128.35,25700.0,120.3782,120.6692,120.2844,120.4533,25700.0
2023-10-12 09:50:00,128.43,128.49,128.02,128.3,78505.0,120.5284,120.5847,120.1436,120.4064,78505.0
2023-10-12 09:55:00,128.24,128.33,127.73,128.12,61464.0,120.3501,120.4345,119.8715,120.2375,61464.0
2023-10-12 10:00:00,128.12,128.68,128.07,128.59,10979.0,120.2375,120.763,120.1905,120.6785,10979.0
2023-10-12 10:05:00,128.56,128.56,128.09,128.11,7994.0,120.6504,120.6504,120.2093,120.2281,7994.0
2023-10-12 10:10:00,128.06,128.2,127.92,128.08,19578.0,120.1811,120.3125,120.0498,120.1999,19578.0
2023-10-12 10:15:00,128.06,128.34,127.96,128.33,47658.0,120.1811,120.4439,120.0873,120.4345,47658.0
2023-10-12 10:20:00,128.3,128.63,128.22,128.48,19536.0,120.4064,120.7161,120.3313,120.5753,19536.0
2023-10-12 10:25:00,128.49,128.53,128.26,128.44,12117.0,120.5847,120.6222,120.3688,120.5378,12117.0
2023-10-12 10:30:00,128.44,128.71,128.43,128.58,9029.0,120.5378,120.7912,120.5284,120.6692,9029.0
2023-10-12 10:35:00,128.54,128.78,128.44,128.74,40398.0,120.6316,120.8569,120.5378,120.8193,40398.0
2023-10-12 10:40:00,128.67,128.74,128.51,128.53,11564.0,120.7536,120.8193,120.6035,120.6222,11564.0
2023-10-12 10:45:00,128.57,128.75,128.49,128.63,15855.0,120.6598,120.8287,120.5847,120.7161,15855.0
2023-10-12 10:50:00,128.58,128.77,128.5,128.75,13091.0,120.6692,120.8475,120.5941,120.8287,13091.0
2023-10-12 10:55:00,128.75,128.98,128.69,128.93,18744.0,120.8287,121.0445,120.7724,120.9976,18744.0
2023-10-12 11:00:00,128.97,129.33,128.93,129.18,22212.0,121.0352,121.373,120.9976,121.2322,22212.0
2023-10-12 11:05:00,129.19,129.58,129.19,129.35,29212.0,121.2416,121.6076,121.2416,121.3918,29212.0
2023-10-12 11:10:00,129.3,129.36,129.0,129.33,11586.0,121.3449,121.4012,121.0633,121.373,11586.0
2023-10-12 11:15:00,129.34,129.48,129.25,129.29,17961.0,121.3824,121.5138,121.2979,121.3355,17961.0
2023-10-12 11:20:00,129.3,129.34,129.05,129.14,31473.0,121.3449,121.3824,121.1102,121.1947,31473.0
2023-10-12 11:25:00,129.14,129.14,128.92,129.02,4984.0,121.1947,121.1947,120.9882,121.0821,4984.0
2023-10-12 11:30:00,129.03,129.33,128.98,129.33,17761.0,121.0915,121.373,121.0445,121.373,17761.0
2023-10-12 11:35:00,129.3,129.35,129.1,129.35,7872.0,121.3449,121.3918,121.1572,121.3918,7872.0
2023-10-12 11:40:00,129.34,129.35,128.95,128.99,7076.0,121.3824,121.3918,121.0164,121.0539,7076.0
2023-10-12 11:45:00,129.02,129.04,128.78,128.86,15199.0,121.0821,121.1009,120.8569,120.9319,15199.0
2023-10-12 11:50:00,128.84,129.1,128.75,128.99,25262.0,120.9132,121.1572,120.8287,121.0539,25262.0
2023-10-12 11:55:00,128.93,129.17,128.71,129.15,19631.0,120.9976,121.2229,120.7912,121.2041,19631.0
2023-10-12 12:00:00,129.2,129.36,128.96,128.96,10592.0,121.251,121.4012,121.0258,121.0258,10592.0
2023-10-12 12:05:00,128.96,129.21,128.87,129.11,7435.0,121.0258,121.2604,120.9413,121.1665,7435.0
2023-10-12 12:10:00,129.16,129.22,128.92,128.94,7449.0,121.2135,121.2698,120.9882,121.007,7449.0
2023-10-12 12:15:00,128.97,129.08,128.97,129.0,8657.0,121.0352,121.1384,121.0352,121.0633,8657.0
2023-10-12 12:20:00,128.96,129.32,128.95,129.25,8903.0,121.0258,121.3636,121.0164,121.2979,8903.0
2023-10-12 12:25:00,129.22,129.33,129.17,129.23,8196.0,121.2698,121.373,121.2229,121.2792,8196.0
2023-10-12 12:30:00,129.22,129.25,129.15,129.24,7462.0,121.2698,121.2979,121.2041,121.2885,7462.0
2023-10-12 12:35:00,129.23,129.28,129.02,129.03,7333.0,121.2792,121.3261,121.0821,121.0915,7333.0
2023-10-12 12:40:00,129.01,129.14,128.98,129.09,8968.0,121.0727,121.1947,121.0445,121.1478,8968.0
2023-10-12 12:45:00,129.09,129.15,129.04,129.08,6675.0,121.1478,121.2041,121.1009,121.1384,6675.0
2023-10-12 12:50:00,129.11,129.16,129.0,129.03,6170.0,121.1665,121.2135,121.0633,121.0915,6170.0
2023-10-12 12:55:00,129.08,129.09,128.96,129.03,7094.0,121.1384,121.1478,121.0258,121.0915,7094.0
2023-10-12 13:00:00,129.03,129.03,128.74,128.87,8695.0,121.0915,121.0915,120.8193,120.9413,8695.0
2023-10-12 13:05:00,128.87,128.87,128.25,128.52,22329.0,120.9413,120.9413,120.3595,120.6128,22329.0
2023-10-12 13:10:00,128.46,128.69,128.46,128.67,10069.0,120.5565,120.7724,120.5565,120.7536,10069.0
2023-10-12 13:15:00,128.69,129.02,128.69,129.02,12931.0,120.7724,121.0821,120.7724,121.0821,12931.0
2023-10-12 13:20:00,129.03,129.05,128.96,129.05,4385.0,121.0915,121.1102,121.0258,121.1102,4385.0
2023-10-12 13:25:00,129.03,129.05,128.74,128.78,10522.0,121.0915,121.1102,120.8193,120.8569,10522.0
2023-10-12 13:30:00,128.73,128.77,128.46,128.46,9865.0,120.8099,120.8475,120.5565,120.5565,9865.0
2023-10-12 13:35:00,128.53,128.83,128.53,128.74,14369.0,120.6222,120.9038,120.6222,120.8193,14369.0
2023-10-12 13:40:00,128.74,128.76,128.69,128.72,4832.0,120.8193,120.8381,120.7724,120.8005,4832.0
2023-10-12 13:45:00,128.75,128.79,128.63,128.69,11508.0,120.8287,120.8662,120.7161,120.7724,11508.0
2023-10-12 13:50:00,128.69,128.72,128.61,128.63,5559.0,120.7724,120.8005,120.6973,120.7161,5559.0
2023-10-12 13:55:00,128.62,128.66,128.5,128.55,8499.0,120.7067,120.7442,120.5941,120.641,8499.0
2023-10-12 14:00:00,128.53,128.64,128.49,128.5,6071.0,120.6222,120.7255,120.5847,120.5941,6071.0
2023-10-12 14:05:00,128.47,128.55,128.42,128.52,5782.0,120.5659,120.641,120.519,120.6128,5782.0
2023-10-12 14:10:00,128.48,128.6,128.44,128.58,16584.0,120.5753,120.6879,120.5378,120.6692,16584.0
2023-10-12 14:15:00,128.57,128.6,128.43,128.52,12966.0,120.6598,120.6879,120.5284,120.6128,12966.0
2023-10-12 14:20:00,128.48,128.74,128.44,128.74,23050.0,120.5753,120.8193,120.5378,120.8193,23050.0
2023-10-12 14:25:00,128.74,128.9,128.7,128.87,21605.0,120.8193,120.9695,120.7818,120.9413,21605.0
2023-10-12 14:30:00,128.83,128.95,128.8,128.91,12401.0,120.9038,121.0164,120.8756,120.9789,12401.0
2023-10-12 14:35:00,128.88,128.98,128.73,128.93,10924.0,120.9507,121.0445,120.8099,120.9976,10924.0
2023-10-12 14:40:00,128.94,129.22,128.94,129.18,6655.0,121.007,121.2698,121.007,121.2322,6655.0
2023-10-12 14:45:00,129.18,129.28,129.15,129.21,8729.0,121.2322,121.3261,121.2041,121.2604,8729.0
2023-10-12 14:50:00,129.19,129.26,129.14,129.24,5898.0,121.2416,121.3073,121.1947,121.2885,5898.0
2023-10-12 14:55:00,129.25,129.25,129.14,129.21,4393.0,121.2979,121.2979,121.1947,121.2604,4393.0
2023-10-12 15:00:00,129.25,129.39,129.21,129.35,25528.0,121.2979,121.4293,121.2604,121.3918,25528.0
2023-10-12 15:05:00,129.36,129.47,129.26,129.45,15155.0,121.4012,121.5044,121.3073,121.4856,15155.0
2023-10-12 15:10:00,129.45,129.6,129.37,129.58,14497.0,121.4856,121.6264,121.4106,121.6076,14497.0
2023-10-12 15:15:00,129.56,129.59,129.5,129.53,14206.0,121.5889,121.617,121.5326,121.5607,14206.0
2023-10-12 15:20:00,129.52,129.54,129.38,129.44,9192.0,121.5513,121.5701,121.4199,121.4762,9192.0
2023-10-12 15:25:00,129.42,129.63,129.37,129.56,23066.0,121.4575,121.6546,121.4106,121.5889,23066.0
2023-10-12 15:30:00,129.55,129.56,129.4,129.4,8706.0,121.5795,121.5889,121.4387,121.4387,8706.0
2023-10-12 15:35:00,129.39,129.43,129.15,129.16,66713.0,121.4293,121.4669,121.2041,121.2135,66713.0
2023-10-12 15:40:00,129.16,129.17,129.04,129.05,17315.0,121.2135,121.2229,121.1009,121.1102,17315.0
2023-10-12 15:45:00,129.04,129.09,128.98,129.04,27081.0,121.1009,121.1478,121.0445,121.1009,27081.0
2023-10-12 15:50:00,129.01,129.27,128.99,129.06,71485.0,121.0727,121.3167,121.0539,121.1196,71485.0
2023-10-12 15:55:00,129.06,129.1,128.89,128.95,123622.0,121.1196,121.1572,120.9601,121.0164,123622.0
2023-10-13 09:30:00,131.6,132.75,131.26,132.66,68475.0,123.5034,124.5826,123.1843,124.4981,68475.0
2023-10-13 09:35:00,132.73,133.35,132.19,132.38,39305.0,124.5638,125.1457,124.0571,124.2354,39305.0
2023-10-13 09:40:00,132.4,132.49,131.98,132.18,21571.0,124.2541,124.3386,123.86,124.0477,21571.0
2023-10-13 09:45:00,132.11,132.44,131.91,131.96,15050.0,123.982,124.2917,123.7943,123.8412,15050.0
2023-10-13 09:50:00,132.12,132.12,131.85,132.12,14365.0,123.9914,123.9914,123.738,123.9914,14365.0
2023-10-13 09:55:00,132.08,132.11,131.85,131.88,28036.0,123.9538,123.982,123.738,123.7661,28036.0
2023-10-13 10:00:00,131.88,132.26,131.77,132.24,29549.0,123.7661,124.1227,123.6629,124.104,29549.0
2023-10-13 10:05:00,132.3,132.33,131.97,132.18,20891.0,124.1603,124.1884,123.8506,124.0477,20891.0
2023-10-13 10:10:00,132.16,132.45,132.07,132.26,17625.0,124.0289,124.3011,123.9444,124.1227,17625.0
2023-10-13 10:15:00,132.26,132.26,132.03,132.25,9576.0,124.1227,124.1227,123.9069,124.1134,9576.0
2023-10-13 10:20:00,132.26,132.7,132.26,132.68,113192.0,124.1227,124.5357,124.1227,124.5169,113192.0
2023-10-13 10:25:00,132.71,132.84,132.69,132.75,18650.0,124.5451,124.6671,124.5263,124.5826,18650.0
2023-10-13 10:30:00,132.75,132.93,132.55,132.87,13749.0,124.5826,124.7515,124.3949,124.6952,13749.0
2023-10-13 10:35:00,132.86,132.95,132.61,132.64,12747.0,124.6858,124.7703,124.4512,124.4794,12747.0
2023-10-13 10:40:00,132.66,132.86,132.55,132.79,18342.0,124.4981,124.6858,124.3949,124.6201,18342.0
2023-10-13 10:45:00,132.77,132.99,132.51,132.99,12025.0,124.6014,124.8078,124.3574,124.8078,12025.0
2023-10-13 10:50:00,133.0,133.18,132.99,133.18,28403.0,124.8172,124.9861,124.8078,124.9861,28403.0
2023-10-13 10:55:00,133.18,133.46,133.18,133.21,28881.0,124.9861,125.2489,124.9861,125.0143,28881.0
2023-10-13 11:00:00,133.25,133.47,133.15,133.16,22806.0,125.0518,125.2583,124.958,124.9674,22806.0
2023-10-13 11:05:00,133.19,133.19,132.81,133.1,15891.0,124.9955,124.9955,124.6389,124.9111,15891.0
2023-10-13 11:10:00,133.14,133.44,133.01,133.44,22728.0,124.9486,125.2301,124.8266,125.2301,22728.0
2023-10-13 11:15:00,133.41,133.59,133.38,133.41,17738.0,125.202,125.3709,125.1738,125.202,17738.0
2023-10-13 11:20:00,133.45,133.56,133.35,133.45,9735.0,125.2395,125.3428,125.1457,125.2395,9735.0
2023-10-13 11:25:00,133.49,133.68,133.43,133.61,74862.0,125.2771,125.4554,125.2208,125.3897,74862.0
2023-10-13 11:30:00,133.6,133.62,133.42,133.57,17772.0,125.3803,125.3991,125.2114,125.3521,17772.0
2023-10-13 11:35:00,133.59,133.73,133.54,133.73,18559.0,125.3709,125.5023,125.324,125.5023,18559.0
2023-10-13 11:40:00,133.75,133.85,133.68,133.75,19907.0,125.5211,125.6149,125.4554,125.5211,19907.0
2023-10-13 11:45:00,133.75,133.91,133.64,133.8,34688.0,125.5211,125.6712,125.4178,125.568,34688.0
2023-10-13 11:50:00,133.81,133.91,133.73,133.87,13590.0,125.5774,125.6712,125.5023,125.6337,13590.0
2023-10-13 11:55:00,133.88,133.91,133.59,133.81,15051.0,125.6431,125.6712,125.3709,125.5774,15051.0
2023-10-13 12:00:00,133.84,133.91,133.74,133.91,13706.0,125.6055,125.6712,125.5117,125.6712,13706.0
2023-10-13 12:05:00,133.92,134.08,133.82,134.08,21328.0,125.6806,125.8308,125.5868,125.8308,21328.0
2023-10-13 12:10:00,134.07,134.09,133.71,133.72,19937.0,125.8214,125.8402,125.4835,125.4929,19937.0
2023-10-13 12:15:00,133.67,134.28,133.66,134.24,23017.0,125.446,126.0185,125.4366,125.9809,23017.0
2023-10-13 12:20:00,134.25,134.38,134.23,134.27,15904.0,125.9903,126.1123,125.9715,126.0091,15904.0
2023-10-13 12:25:00,134.25,134.26,134.1,134.12,8811.0,125.9903,125.9997,125.8495,125.8683,8811.0
2023-10-13 12:30:00,134.15,134.24,134.09,134.17,12356.0,125.8965,125.9809,125.8402,125.9152,12356.0
2023-10-13 12:35:00,134.17,134.39,134.12,134.33,19716.0,125.9152,126.1217,125.8683,126.0654,19716.0
2023-10-13 12:40:00,134.3,134.49,134.3,134.48,13996.0,126.0372,126.2155,126.0372,126.2062,13996.0
2023-10-13 12:45:00,134.49,134.62,134.44,134.56,24113.0,126.2155,126.3375,126.1686,126.2812,24113.0
2023-10-13 12:50:00,134.58,134.58,134.29,134.51,14640.0,126.3,126.3,126.0278,126.2343,14640.0
2023-10-13 12:55:00,134.46,134.58,134.45,134.51,11708.0,126.1874,126.3,126.178,126.2343,11708.0
2023-10-13 13:00:00,134.52,134.63,134.2,134.34,13456.0,126.2437,126.3469,125.9434,126.0748,13456.0
2023-10-13 13:05:00,134.33,134.35,134.1,134.1,11545.0,126.0654,126.0842,125.8495,125.8495,11545.0
2023-10-13 13:10:00,134.1,134.16,133.95,134.01,7856.0,125.8495,125.9058,125.7088,125.7651,7856.0
2023-10-13 13:15:00,134.11,134.21,134.0,134.13,6872.0,125.8589,125.9528,125.7557,125.8777,6872.0
2023-10-13 13:20:00,134.18,134.22,134.0,134.01,6952.0,125.9246,125.9622,125.7557,125.7651,6952.0
2023-10-13 13:25:00,134.03,134.09,133.96,133.98,18165.0,125.7838,125.8402,125.7182,125.7369,18165.0
2023-10-13 13:30:00,133.93,134.09,133.86,134.04,17149.0,125.69,125.8402,125.6243,125.7932,17149.0
2023-10-13 13:35:00,134.01,134.13,133.94,134.0,8857.0,125.7651,125.8777,125.6994,125.7557,8857.0
2023-10-13 13:40:00,134.04,134.54,134.03,134.35,13161.0,125.7932,126.2625,125.7838,126.0842,13161.0
2023-10-13 13:45:00,134.29,134.3,134.09,134.14,6885.0,126.0278,126.0372,125.8402,125.8871,6885.0
2023-10-13 13:50:00,134.13,134.26,134.12,134.18,14837.0,125.8777,125.9997,125.8683,125.9246,14837.0
2023-10-13 13:55:00,134.11,134.33,134.11,134.22,10639.0,125.8589,126.0654,125.8589,125.9622,10639.0
2023-10-13 14:00:00,134.18,134.19,134.03,134.14,7934.0,125.9246,125.934,125.7838,125.8871,7934.0
2023-10-13 14:05:00,134.13,134.28,134.13,134.28,8945.0,125.8777,126.0185,125.8777,126.0185,8945.0
2023-10-13 14:10:00,134.28,134.32,134.2,134.26,6073.0,126.0185,126.056,125.9434,125.9997,6073.0
2023-10-13 14:15:00,134.28,134.3,134.21,134.25,6023.0,126.0185,126.0372,125.9528,125.9903,6023.0
2023-10-13 14:20:00,134.27,134.39,134.25,134.31,8912.0,126.0091,126.1217,125.9903,126.0466,8912.0
2023-10-13 14:25:00,134.32,134.34,134.22,134.33,9477.0,126.056,126.0748,125.9622,126.0654,9477.0
2023-10-13 14:30:00,134.33,134.48,134.32,134.42,8737.0,126.0654,126.2062,126.056,126.1499,8737.0
2023-10-13 14:35:00,134.45,134.47,134.25,134.35,12543.0,126.178,126.1968,125.9903,126.0842,12543.0
2023-10-13 14:40:00,134.28,134.31,134.03,134.06,7069.0,126.0185,126.0466,125.7838,125.812,7069.0
2023-10-13 14:45:00,134.08,134.11,134.0,134.07,13898.0,125.8308,125.8589,125.7557,125.8214,13898.0
2023-10-13 14:50:00,134.06,134.25,134.06,134.21,12720.0,125.812,125.9903,125.812,125.9528,12720.0
2023-10-13 14:55:00,134.21,134.32,134.18,134.29,11704.0,125.9528,126.056,125.9246,126.0278,11704.0
2023-10-13 15:00:00,134.32,134.33,134.15,134.2,11057.0,126.056,126.0654,125.8965,125.9434,11057.0
2023-10-13 15:05:00,134.18,134.21,133.99,134.13,16930.0,125.9246,125.9528,125.7463,125.8777,16930.0
2023-10-13 15:10:00,134.08,134.12,134.0,134.03,10904.0,125.8308,125.8683,125.7557,125.7838,10904.0
2023-10-13 15:15:00,134.02,134.14,133.97,134.06,20470.0,125.7745,125.8871,125.7275,125.812,20470.0
2023-10-13 15:20:00,134.04,134.17,133.99,134.06,16582.0,125.7932,125.9152,125.7463,125.812,16582.0
2023-10-13 15:25:00,134.08,134.08,133.97,134.03,17061.0,125.8308,125.8308,125.7275,125.7838,17061.0
2023-10-13 15:30:00,134.02,134.04,133.69,133.74,36989.0,125.7745,125.7932,125.4648,125.5117,36989.0
2023-10-13 15:35:00,133.74,133.82,133.51,133.52,32723.0,125.5117,125.5868,125.2958,125.3052,32723.0
2023-10-13 15:40:00,133.51,133.77,133.47,133.61,44281.0,125.2958,125.5398,125.2583,125.3897,44281.0
2023-10-13 15:45:00,133.6,133.74,133.5,133.69,79465.0,125.3803,125.5117,125.2865,125.4648,79465.0
2023-10-13 15:50:00,133.67,133.73,133.42,133.57,105430.0,125.446,125.5023,125.2114,125.3521,105430.0
2023-10-13 15:55:00,133.57,133.9,133.52,133.85,250110.0,125.3521,125.6618,125.3052,125.6149,250110.0
2023-10-16 09:30:00,134.71,134.76,133.4,133.69,64370.0,127.2002,127.2474,125.9632,126.237,64370.0
2023-10-16 09:35:00,133.71,133.77,133.1,133.48,14518.0,126.2559,126.3126,125.6799,126.0387,14518.0
2023-10-16 09:40:00,133.45,133.77,133.21,133.55,9487.0,126.0104,126.3126,125.7838,126.1048,9487.0
2023-10-16 09:45:00,133.79,134.36,133.77,134.36,12201.0,126.3315,126.8697,126.3126,126.8697,12201.0
2023-10-16 09:50:00,134.39,134.51,134.29,134.38,6399.0,126.898,127.0113,126.8036,126.8886,6399.0
2023-10-16 09:55:00,134.45,134.45,133.38,133.52,19162.0,126.9547,126.9547,125.9443,126.0765,19162.0
2023-10-16 10:00:00,133.4,133.64,133.0,133.0,11109.0,125.9632,126.1898,125.5855,125.5855,11109.0
2023-10-16 10:05:00,133.03,133.03,132.51,132.75,15005.0,125.6138,125.6138,125.1228,125.3494,15005.0
2023-10-16 10:10:00,132.79,133.34,132.79,133.33,17746.0,125.3872,125.9066,125.3872,125.8971,17746.0
2023-10-16 10:15:00,133.38,133.49,133.32,133.35,8144.0,125.9443,126.0482,125.8877,125.916,8144.0
2023-10-16 10:20:00,133.44,133.44,132.6,132.79,14694.0,126.001,126.001,125.2078,125.3872,14694.0
2023-10-16 10:25:00,132.77,133.27,132.62,133.27,7482.0,125.3683,125.8405,125.2267,125.8405,7482.0
2023-10-16 10:30:00,133.26,133.53,133.23,133.4,12800.0,125.831,126.086,125.8027,125.9632,12800.0
2023-10-16 10:35:00,133.4,133.5,133.25,133.47,6786.0,125.9632,126.0576,125.8216,126.0293,6786.0
2023-10-16 10:40:00,133.49,133.67,133.45,133.58,11246.0,126.0482,126.2182,126.0104,126.1332,11246.0
2023-10-16 10:45:00,133.51,133.87,133.46,133.82,12877.0,126.0671,126.407,126.0199,126.3598,12877.0
2023-10-16 10:50:00,133.8,133.89,133.68,133.75,16623.0,126.3409,126.4259,126.2276,126.2937,16623.0
2023-10-16 10:55:00,133.75,133.89,133.72,133.82,11137.0,126.2937,126.4259,126.2654,126.3598,11137.0
2023-10-16 11:00:00,133.83,134.06,133.82,133.97,10716.0,126.3692,126.5864,126.3598,126.5014,10716.0
2023-10-16 11:05:00,134.0,134.01,133.9,133.98,5336.0,126.5298,126.5392,126.4353,126.5109,5336.0
2023-10-16 11:10:00,133.96,134.0,133.89,133.9,8584.0,126.492,126.5298,126.4259,126.4353,8584.0
2023-10-16 11:15:00,133.9,134.27,133.9,134.25,12217.0,126.4353,126.7847,126.4353,126.7658,12217.0
2023-10-16 11:20:00,134.25,134.46,134.25,134.33,10113.0,126.7658,126.9641,126.7658,126.8414,10113.0
2023-10-16 11:25:00,134.37,134.4,134.07,134.08,11159.0,126.8791,126.9075,126.5959,126.6053,11159.0
2023-10-16 11:30:00,134.06,134.06,133.62,133.63,10028.0,126.5864,126.5864,126.1709,126.1804,10028.0
2023-10-16 11:35:00,133.65,133.94,133.5,133.78,15842.0,126.1993,126.4731,126.0576,126.322,15842.0
2023-10-16 11:40:00,133.77,133.99,133.67,133.87,9681.0,126.3126,126.5203,126.2182,126.407,9681.0
2023-10-16 11:45:00,133.91,133.94,133.56,133.56,16817.0,126.4448,126.4731,126.1143,126.1143,16817.0
2023-10-16 11:50:00,133.58,133.69,133.51,133.64,4027.0,126.1332,126.237,126.0671,126.1898,4027.0
2023-10-16 11:55:00,133.65,133.7,133.56,133.67,6183.0,126.1993,126.2465,126.1143,126.2182,6183.0
2023-10-16 12:00:00,133.72,133.83,133.63,133.64,8709.0,126.2654,126.3692,126.1804,126.1898,8709.0
2023-10-16 12:05:00,133.64,133.64,133.51,133.61,6375.0,126.1898,126.1898,126.0671,126.1615,6375.0
2023-10-16 12:10:00,133.59,133.64,133.36,133.42,14041.0,126.1426,126.1898,125.9254,125.9821,14041.0
2023-10-16 12:15:00,133.4,133.54,133.39,133.5,7948.0,125.9632,126.0954,125.9538,126.0576,7948.0
2023-10-16 12:20:00,133.45,133.48,133.37,133.42,5307.0,126.0104,126.0387,125.9349,125.9821,5307.0
2023-10-16 12:25:00,133.44,133.54,133.39,133.42,13150.0,126.001,126.0954,125.9538,125.9821,13150.0
2023-10-16 12:30:00,133.43,133.43,133.1,133.21,8820.0,125.9915,125.9915,125.6799,125.7838,8820.0
2023-10-16 12:35:00,133.18,133.33,133.16,133.31,4321.0,125.7555,125.8971,125.7366,125.8782,4321.0
2023-10-16 12:40:00,133.31,133.59,133.28,133.57,4611.0,125.8782,126.1426,125.8499,126.1237,4611.0
2023-10-16 12:45:00,133.58,133.63,133.55,133.58,7482.0,126.1332,126.1804,126.1048,126.1332,7482.0
2023-10-16 12:50:00,133.59,133.64,133.53,133.63,5549.0,126.1426,126.1898,126.086,126.1804,5549.0
2023-10-16 12:55:00,133.63,133.65,133.59,133.65,2321.0,126.1804,126.1993,126.1426,126.1993,2321.0
2023-10-16 13:00:00,133.61,133.86,133.6,133.79,7613.0,126.1615,126.3976,126.1521,126.3315,7613.0
2023-10-16 13:05:00,133.8,133.82,133.74,133.76,4024.0,126.3409,126.3598,126.2843,126.3031,4024.0
2023-10-16 13:10:00,133.79,133.9,133.78,133.88,4920.0,126.3315,126.4353,126.322,126.4164,4920.0
2023-10-16 13:15:00,133.81,133.86,133.65,133.67,4918.0,126.3504,126.3976,126.1993,126.2182,4918.0
2023-10-16 13:20:00,133.63,133.63,133.4,133.41,7190.0,126.1804,126.1804,125.9632,125.9727,7190.0
2023-10-16 13:25:00,133.41,133.68,133.24,133.66,5952.0,125.9727,126.2276,125.8121,126.2087,5952.0
2023-10-16 13:30:00,133.65,133.68,133.55,133.62,2595.0,126.1993,126.2276,126.1048,126.1709,2595.0
2023-10-16 13:35:00,133.63,133.84,133.63,133.77,4775.0,126.1804,126.3787,126.1804,126.3126,4775.0
2023-10-16 13:40:00,133.78,133.85,133.74,133.78,10557.0,126.322,126.3881,126.2843,126.322,10557.0
2023-10-16 13:45:00,133.8,133.84,133.74,133.82,6038.0,126.3409,126.3787,126.2843,126.3598,6038.0
2023-10-16 13:50:00,133.88,133.88,133.76,133.78,4181.0,126.4164,126.4164,126.3031,126.322,4181.0
2023-10-16 13:55:00,133.81,133.85,133.72,133.73,6314.0,126.3504,126.3881,126.2654,126.2748,6314.0
2023-10-16 14:00:00,133.73,133.73,133.61,133.69,4402.0,126.2748,126.2748,126.1615,126.237,4402.0
2023-10-16 14:05:00,133.67,133.73,133.62,133.73,7327.0,126.2182,126.2748,126.1709,126.2748,7327.0
2023-10-16 14:10:00,133.76,133.83,133.72,133.79,6081.0,126.3031,126.3692,126.2654,126.3315,6081.0
2023-10-16 14:15:00,133.8,133.92,133.78,133.9,4034.0,126.3409,126.4542,126.322,126.4353,4034.0
2023-10-16 14:20:00,133.9,133.9,133.69,133.71,4798.0,126.4353,126.4353,126.237,126.2559,4798.0
2023-10-16 14:25:00,133.67,133.74,133.58,133.64,12852.0,126.2182,126.2843,126.1332,126.1898,12852.0
2023-10-16 14:30:00,133.63,133.87,133.63,133.87,5649.0,126.1804,126.407,126.1804,126.407,5649.0
2023-10-16 14:35:00,133.91,133.98,133.86,133.92,4136.0,126.4448,126.5109,126.3976,126.4542,4136.0
2023-10-16 14:40:00,133.9,133.94,133.87,133.92,8358.0,126.4353,126.4731,126.407,126.4542,8358.0
2023-10-16 14:45:00,133.96,134.01,133.92,134.0,8847.0,126.492,126.5392,126.4542,126.5298,8847.0
2023-10-16 14:50:00,134.01,134.02,133.94,134.01,8474.0,126.5392,126.5486,126.4731,126.5392,8474.0
2023-10-16 14:55:00,133.99,134.05,133.96,134.01,12869.0,126.5203,126.577,126.492,126.5392,12869.0
2023-10-16 15:00:00,134.02,134.02,133.78,133.93,10199.0,126.5486,126.5486,126.322,126.4637,10199.0
2023-10-16 15:05:00,133.94,134.16,133.94,134.09,17752.0,126.4731,126.6808,126.4731,126.6147,17752.0
2023-10-16 15:10:00,134.07,134.15,134.06,134.12,8113.0,126.5959,126.6714,126.5864,126.6431,8113.0
2023-10-16 15:15:00,134.12,134.24,134.11,134.23,12716.0,126.6431,126.7564,126.6336,126.7469,12716.0
2023-10-16 15:20:00,134.25,134.3,134.17,134.18,11967.0,126.7658,126.813,126.6903,126.6997,11967.0
2023-10-16 15:25:00,134.17,134.23,134.0,134.01,18968.0,126.6903,126.7469,126.5298,126.5392,18968.0
2023-10-16 15:30:00,134.03,134.06,133.87,134.03,12901.0,126.5581,126.5864,126.407,126.5581,12901.0
2023-10-16 15:35:00,134.05,134.08,133.99,134.0,10924.0,126.577,126.6053,126.5203,126.5298,10924.0
2023-10-16 15:40:00,134.02,134.15,134.01,134.1,19152.0,126.5486,126.6714,126.5392,126.6242,19152.0
2023-10-16 15:45:00,134.08,134.09,134.0,134.05,23243.0,126.6053,126.6147,126.5298,126.577,23243.0
2023-10-16 15:50:00,134.02,134.04,133.92,134.0,51196.0,126.5486,126.5675,126.4542,126.5298,51196.0
2023-10-16 15:55:00,134.02,134.22,133.96,134.03,139153.0,126.5486,126.7375,126.492,126.5581,139153.0
2023-10-17 09:30:00,133.47,134.54,133.29,134.07,58239.0,126.0293,127.0397,125.8593,126.5959,58239.0
2023-10-17 09:35:00,134.0,134.27,133.74,134.27,22146.0,126.5298,126.7847,126.2843,126.7847,22146.0
2023-10-17 09:40:00,134.32,134.52,134.0,134.07,23399.0,126.8319,127.0208,126.5298,126.5959,23399.0
2023-10-17 09:45:00,134.19,134.52,134.09,134.09,12228.0,126.7092,127.0208,126.6147,126.6147,12228.0
2023-10-17 09:50:00,134.07,134.7,134.07,134.55,19453.0,126.5959,127.1907,126.5959,127.0491,19453.0
2023-10-17 09:55:00,134.57,134.57,134.33,134.34,10070.0,127.068,127.068,126.8414,126.8508,10070.0
2023-10-17 10:00:00,134.34,134.7,134.18,134.54,16943.0,126.8508,127.1907,126.6997,127.0397,16943.0
2023-10-17 10:05:00,134.53,134.74,134.43,134.51,24350.0,127.0302,127.2285,126.9358,127.0113,24350.0
2023-10-17 10:10:00,134.52,134.95,134.51,134.94,14437.0,127.0208,127.4268,127.0113,127.4174,14437.0
2023-10-17 10:15:00,134.91,135.19,134.86,135.14,22149.0,127.389,127.6534,127.3418,127.6062,22149.0
2023-10-17 10:20:00,135.16,135.17,134.82,134.83,13210.0,127.6251,127.6345,127.304,127.3135,13210.0
2023-10-17 10:25:00,134.85,135.12,134.85,135.12,31319.0,127.3324,127.5873,127.3324,127.5873,31319.0
2023-10-17 10:30:00,135.1,135.14,134.94,135.05,19809.0,127.5684,127.6062,127.4174,127.5212,19809.0
2023-10-17 10:35:00,135.03,135.2,134.87,135.15,13327.0,127.5023,127.6629,127.3513,127.6156,13327.0
2023-10-17 10:40:00,135.13,135.13,134.92,135.07,10891.0,127.5968,127.5968,127.3985,127.5401,10891.0
2023-10-17 10:45:00,135.08,135.22,135.02,135.03,10861.0,127.5496,127.6817,127.4929,127.5023,10861.0
2023-10-17 10:50:00,135.08,135.22,135.03,135.16,10439.0,127.5496,127.6817,127.5023,127.6251,10439.0
2023-10-17 10:55:00,135.1,135.16,134.95,135.0,8251.0,127.5684,127.6251,127.4268,127.474,8251.0
2023-10-17 11:00:00,134.99,135.06,134.75,135.01,9355.0,127.4646,127.5307,127.2379,127.4835,9355.0
2023-10-17 11:05:00,135.02,135.06,134.86,134.97,9736.0,127.4929,127.5307,127.3418,127.4457,9736.0
2023-10-17 11:10:00,134.96,135.04,134.78,134.89,5323.0,127.4362,127.5118,127.2663,127.3701,5323.0
2023-10-17 11:15:00,134.94,135.13,134.93,135.0,11246.0,127.4174,127.5968,127.4079,127.474,11246.0
2023-10-17 11:20:00,135.04,135.04,134.46,134.53,10490.0,127.5118,127.5118,126.9641,127.0302,10490.0
2023-10-17 11:25:00,134.48,134.55,134.21,134.26,16982.0,126.983,127.0491,126.7281,126.7753,16982.0
2023-10-17 11:30:00,134.23,134.23,133.76,133.77,17968.0,126.7469,126.7469,126.3031,126.3126,17968.0
2023-10-17 11:35:00,133.7,133.87,133.18,133.74,35353.0,126.2465,126.407,125.7555,126.2843,35353.0
2023-10-17 11:40:00,133.75,133.97,133.68,133.89,9914.0,126.2937,126.5014,126.2276,126.4259,9914.0
2023-10-17 11:45:00,133.9,133.97,133.78,133.97,8794.0,126.4353,126.5014,126.322,126.5014,8794.0
2023-10-17 11:50:00,134.07,134.26,134.04,134.09,10690.0,126.5959,126.7753,126.5675,126.6147,10690.0
2023-10-17 11:55:00,134.04,134.12,133.93,134.12,5707.0,126.5675,126.6431,126.4637,126.6431,5707.0
2023-10-17 12:00:00,134.13,134.25,134.03,134.03,7844.0,126.6525,126.7658,126.5581,126.5581,7844.0
2023-10-17 12:05:00,133.91,133.98,133.8,133.9,4404.0,126.4448,126.5109,126.3409,126.4353,4404.0
2023-10-17 12:10:00,133.91,133.91,133.8,133.87,4450.0,126.4448,126.4448,126.3409,126.407,4450.0
2023-10-17 12:15:00,133.88,134.0,133.88,133.97,5652.0,126.4164,126.5298,126.4164,126.5014,5652.0
2023-10-17 12:20:00,133.94,134.05,133.88,134.04,6855.0,126.4731,126.577,126.4164,126.5675,6855.0
2023-10-17 12:25:00,134.06,134.11,133.97,134.01,11447.0,126.5864,126.6336,126.5014,126.5392,11447.0
2023-10-17 12:30:00,134.04,134.07,133.92,133.92,4854.0,126.5675,126.5959,126.4542,126.4542,4854.0
2023-10-17 12:35:00,133.9,134.03,133.89,134.0,5469.0,126.4353,126.5581,126.4259,126.5298,5469.0
2023-10-17 12:40:00,133.98,134.05,133.97,134.02,8934.0,126.5109,126.577,126.5014,126.5486,8934.0
2023-10-17 12:45:00,133.99,134.0,133.69,134.0,21603.0,126.5203,126.5298,126.237,126.5298,21603.0
2023-10-17 12:50:00,133.94,133.96,133.81,133.86,6843.0,126.4731,126.492,126.3504,126.3976,6843.0
2023-10-17 12:55:00,133.8,133.82,133.56,133.66,7809.0,126.3409,126.3598,126.1143,126.2087,7809.0
2023-10-17 13:00:00,133.67,133.71,133.59,133.61,7965.0,126.2182,126.2559,126.1426,126.1615,7965.0
2023-10-17 13:05:00,133.6,133.86,133.6,133.86,9034.0,126.1521,126.3976,126.1521,126.3976,9034.0
2023-10-17 13:10:00,133.88,133.99,133.86,133.96,8353.0,126.4164,126.5203,126.3976,126.492,8353.0
2023-10-17 13:15:00,133.96,134.03,133.86,133.92,10510.0,126.492,126.5581,126.3976,126.4542,10510.0
2023-10-17 13:20:00,133.91,134.03,133.86,133.96,11177.0,126.4448,126.5581,126.3976,126.492,11177.0
2023-10-17 13:25:00,133.96,134.05,133.83,133.86,11550.0,126.492,126.577,126.3692,126.3976,11550.0
2023-10-17 13:30:00,133.86,133.96,133.76,133.95,8938.0,126.3976,126.492,126.3031,126.4825,8938.0
2023-10-17 13:35:00,133.94,134.05,133.88,134.04,11008.0,126.4731,126.577,126.4164,126.5675,11008.0
2023-10-17 13:40:00,134.04,134.1,133.9,133.97,10529.0,126.5675,126.6242,126.4353,126.5014,10529.0
2023-10-17 13:45:00,133.97,134.16,133.93,134.16,11099.0,126.5014,126.6808,126.4637,126.6808,11099.0
2023-10-17 13:50:00,134.13,134.23,134.02,134.1,25210.0,126.6525,126.7469,126.5486,126.6242,25210.0
2023-10-17 13:55:00,134.02,134.16,134.01,134.09,5295.0,126.5486,126.6808,126.5392,126.6147,5295.0
2023-10-17 14:00:00,134.14,134.36,134.05,134.32,14081.0,126.662,126.8697,126.577,126.8319,14081.0
2023-10-17 14:05:00,134.33,134.36,134.1,134.22,11169.0,126.8414,126.8697,126.6242,126.7375,11169.0
2023-10-17 14:10:00,134.25,134.38,134.15,134.35,12411.0,126.7658,126.8886,126.6714,126.8602,12411.0
2023-10-17 14:15:00,134.36,134.42,134.18,134.2,9492.0,126.8697,126.9263,126.6997,126.7186,9492.0
2023-10-17 14:20:00,134.23,134.4,134.23,134.34,8083.0,126.7469,126.9075,126.7469,126.8508,8083.0
2023-10-17 14:25:00,134.35,134.69,134.34,134.65,10323.0,126.8602,127.1813,126.8508,127.1435,10323.0
2023-10-17 14:30:00,134.68,134.73,134.58,134.62,12552.0,127.1719,127.2191,127.0774,127.1152,12552.0
2023-10-17 14:35:00,134.61,134.62,134.44,134.5,14740.0,127.1058,127.1152,126.9452,127.0019,14740.0
2023-10-17 14:40:00,134.51,134.51,134.28,134.31,11582.0,127.0113,127.0113,126.7942,126.8225,11582.0
2023-10-17 14:45:00,134.34,134.42,134.2,134.31,15376.0,126.8508,126.9263,126.7186,126.8225,15376.0
2023-10-17 14:50:00,134.32,134.49,134.21,134.25,17934.0,126.8319,126.9924,126.7281,126.7658,17934.0
2023-10-17 14:55:00,134.22,134.31,134.07,134.08,17820.0,126.7375,126.8225,126.5959,126.6053,17820.0
2023-10-17 15:00:00,134.11,134.32,134.1,134.3,27666.0,126.6336,126.8319,126.6242,126.813,27666.0
2023-10-17 15:05:00,134.31,134.44,134.25,134.4,11278.0,126.8225,126.9452,126.7658,126.9075,11278.0
2023-10-17 15:10:00,134.42,134.57,134.41,134.46,37718.0,126.9263,127.068,126.9169,126.9641,37718.0
2023-10-17 15:15:00,134.44,134.46,134.24,134.29,13160.0,126.9452,126.9641,126.7564,126.8036,13160.0
2023-10-17 15:20:00,134.29,134.4,134.29,134.37,10460.0,126.8036,126.9075,126.8036,126.8791,10460.0
2023-10-17 15:25:00,134.38,134.5,134.31,134.5,21443.0,126.8886,127.0019,126.8225,127.0019,21443.0
2023-10-17 15:30:00,134.5,134.72,134.4,134.49,38417.0,127.0019,127.2096,126.9075,126.9924,38417.0
2023-10-17 15:35:00,134.48,134.61,134.38,134.56,28443.0,126.983,127.1058,126.8886,127.0585,28443.0
2023-10-17 15:40:00,134.55,134.7,134.51,134.52,39589.0,127.0491,127.1907,127.0113,127.0208,39589.0
2023-10-17 15:45:00,134.51,134.53,134.29,134.36,68600.0,127.0113,127.0302,126.8036,126.8697,68600.0
2023-10-17 15:50:00,134.37,134.55,134.26,134.49,63838.0,126.8791,127.0491,126.7753,126.9924,63838.0
2023-10-17 15:55:00,134.49,134.5,134.17,134.32,214039.0,126.9924,127.0019,126.6903,126.8319,214039.0
2023-10-18 09:30:00,135.34,135.61,134.74,134.83,56417.0,127.7951,128.05,127.2285,127.3135,56417.0
2023-10-18 09:35:00,134.94,135.51,134.89,135.42,6365.0,127.4174,127.9556,127.3701,127.8706,6365.0
2023-10-18 09:40:00,135.47,136.11,135.2,136.09,19436.0,127.9178,128.5221,127.6629,128.5032,19436.0
2023-10-18 09:45:00,136.02,136.14,135.5,135.91,15539.0,128.4371,128.5505,127.9461,128.3333,15539.0
2023-10-18 09:50:00,135.91,136.2,135.58,135.82,20730.0,128.3333,128.6071,128.0217,128.2483,20730.0
2023-10-18 09:55:00,135.85,136.04,135.55,135.65,14146.0,128.2766,128.456,127.9934,128.0878,14146.0
2023-10-18 10:00:00,135.66,136.07,135.62,136.06,11912.0,128.0972,128.4844,128.0594,128.4749,11912.0
2023-10-18 10:05:00,136.01,136.22,135.98,136.03,15741.0,128.4277,128.626,128.3994,128.4466,15741.0
2023-10-18 10:10:00,135.99,135.99,135.41,135.54,8661.0,128.4088,128.4088,127.8612,127.9839,8661.0
2023-10-18 10:15:00,135.44,135.66,135.37,135.61,8318.0,127.8895,128.0972,127.8234,128.05,8318.0
2023-10-18 10:20:00,135.47,135.6,135.16,135.6,13466.0,127.9178,128.0406,127.6251,128.0406,13466.0
2023-10-18 10:25:00,135.56,135.66,135.44,135.51,23029.0,128.0028,128.0972,127.8895,127.9556,23029.0
2023-10-18 10:30:00,135.6,136.04,135.59,135.88,21348.0,128.0406,128.456,128.0311,128.305,21348.0
2023-10-18 10:35:00,135.87,135.96,135.74,135.8,14127.0,128.2955,128.3805,128.1728,128.2294,14127.0
2023-10-18 10:40:00,135.7,135.75,135.33,135.53,17519.0,128.135,128.1822,127.7856,127.9745,17519.0
2023-10-18 10:45:00,135.5,135.66,135.4,135.62,14793.0,127.9461,128.0972,127.8517,128.0594,14793.0
2023-10-18 10:50:00,135.55,135.65,135.45,135.51,4987.0,127.9934,128.0878,127.8989,127.9556,4987.0
2023-10-18 10:55:00,135.46,135.7,135.45,135.6,6027.0,127.9084,128.135,127.8989,128.0406,6027.0
2023-10-18 11:00:00,135.49,135.52,135.29,135.42,21404.0,127.9367,127.965,127.7478,127.8706,21404.0
2023-10-18 11:05:00,135.47,135.6,135.28,135.32,18479.0,127.9178,128.0406,127.7384,127.7762,18479.0
2023-10-18 11:10:00,135.25,135.41,135.21,135.38,8876.0,127.7101,127.8612,127.6723,127.8328,8876.0
2023-10-18 11:15:00,135.34,135.82,135.34,135.78,7886.0,127.7951,128.2483,127.7951,128.2105,7886.0
2023-10-18 11:20:00,135.75,135.99,135.75,135.86,15874.0,128.1822,128.4088,128.1822,128.2861,15874.0
2023-10-18 11:25:00,135.86,135.99,135.77,135.99,10144.0,128.2861,128.4088,128.2011,128.4088,10144.0
2023-10-18 11:30:00,135.99,136.12,135.94,136.0,13254.0,128.4088,128.5316,128.3616,128.4183,13254.0
2023-10-18 11:35:00,136.03,136.05,135.88,135.88,10355.0,128.4466,128.4655,128.305,128.305,10355.0
2023-10-18 11:40:00,135.81,135.97,135.74,135.92,10952.0,128.2389,128.3899,128.1728,128.3427,10952.0
2023-10-18 11:45:00,135.95,136.22,135.7,135.75,7623.0,128.3711,128.626,128.135,128.1822,7623.0
2023-10-18 11:50:00,135.71,135.8,135.57,135.58,6741.0,128.1444,128.2294,128.0122,128.0217,6741.0
2023-10-18 11:55:00,135.59,135.73,135.5,135.59,9478.0,128.0311,128.1633,127.9461,128.0311,9478.0
2023-10-18 12:00:00,135.54,135.69,135.5,135.61,10877.0,127.9839,128.1255,127.9461,128.05,10877.0
2023-10-18 12:05:00,135.56,135.59,135.23,135.35,6648.0,128.0028,128.0311,127.6912,127.8045,6648.0
2023-10-18 12:10:00,135.35,135.35,135.18,135.19,10469.0,127.8045,127.8045,127.644,127.6534,10469.0
2023-10-18 12:15:00,135.25,135.37,135.18,135.21,7726.0,127.7101,127.8234,127.644,127.6723,7726.0
2023-10-18 12:20:00,135.19,135.24,134.97,135.08,7013.0,127.6534,127.7006,127.4457,127.5496,7013.0
2023-10-18 12:25:00,135.14,135.35,135.08,135.35,6234.0,127.6062,127.8045,127.5496,127.8045,6234.0
2023-10-18 12:30:00,135.36,135.48,135.34,135.39,7325.0,127.8139,127.9273,127.7951,127.8423,7325.0
2023-10-18 12:35:00,135.39,135.63,135.38,135.55,9540.0,127.8423,128.0689,127.8328,127.9934,9540.0
2023-10-18 12:40:00,135.6,135.7,135.57,135.7,9155.0,128.0406,128.135,128.0122,128.135,9155.0
2023-10-18 12:45:00,135.65,135.87,135.64,135.77,16224.0,128.0878,128.2955,128.0783,128.2011,16224.0
2023-10-18 12:50:00,135.8,135.84,135.7,135.72,4885.0,128.2294,128.2672,128.135,128.1539,4885.0
2023-10-18 12:55:00,135.7,135.76,135.53,135.53,5711.0,128.135,128.1916,127.9745,127.9745,5711.0
2023-10-18 13:00:00,135.54,135.92,135.5,135.88,8286.0,127.9839,128.3427,127.9461,128.305,8286.0
2023-10-18 13:05:00,135.9,136.09,135.86,136.09,15021.0,128.3238,128.5032,128.2861,128.5032,15021.0
2023-10-18 13:10:00,136.09,136.23,136.07,136.08,17918.0,128.5032,128.6354,128.4844,128.4938,17918.0
2023-10-18 13:15:00,136.12,136.25,136.04,136.04,10065.0,128.5316,128.6543,128.456,128.456,10065.0
2023-10-18 13:20:00,136.08,136.09,135.9,136.05,6243.0,128.4938,128.5032,128.3238,128.4655,6243.0
2023-10-18 13:25:00,136.14,136.28,136.02,136.18,10392.0,128.5505,128.6827,128.4371,128.5882,10392.0
2023-10-18 13:30:00,136.16,136.2,136.04,136.04,10092.0,128.5693,128.6071,128.456,128.456,10092.0
2023-10-18 13:35:00,136.03,136.11,135.98,136.05,10826.0,128.4466,128.5221,128.3994,128.4655,10826.0
2023-10-18 13:40:00,136.05,136.06,135.87,135.9,6562.0,128.4655,128.4749,128.2955,128.3238,6562.0
2023-10-18 13:45:00,135.88,135.89,135.66,135.66,6538.0,128.305,128.3144,128.0972,128.0972,6538.0
2023-10-18 13:50:00,135.65,135.77,135.64,135.71,9204.0,128.0878,128.2011,128.0783,128.1444,9204.0
2023-10-18 13:55:00,135.71,135.9,135.7,135.87,9056.0,128.1444,128.3238,128.135,128.2955,9056.0
2023-10-18 14:00:00,135.87,135.96,135.82,135.93,10564.0,128.2955,128.3805,128.2483,128.3522,10564.0
2023-10-18 14:05:00,135.96,136.14,135.83,136.09,31092.0,128.3805,128.5505,128.2577,128.5032,31092.0
2023-10-18 14:10:00,136.09,136.17,136.03,136.15,12878.0,128.5032,128.5788,128.4466,128.5599,12878.0
2023-10-18 14:15:00,136.15,136.21,135.85,135.9,11885.0,128.5599,128.6166,128.2766,128.3238,11885.0
2023-10-18 14:20:00,135.91,135.97,135.86,135.86,7975.0,128.3333,128.3899,128.2861,128.2861,7975.0
2023-10-18 14:25:00,135.87,135.91,135.7,135.86,10247.0,128.2955,128.3333,128.135,128.2861,10247.0
2023-10-18 14:30:00,135.86,136.1,135.86,135.98,10099.0,128.2861,128.5127,128.2861,128.3994,10099.0
2023-10-18 14:35:00,135.99,135.99,135.76,135.76,13377.0,128.4088,128.4088,128.1916,128.1916,13377.0
2023-10-18 14:40:00,135.75,135.79,135.58,135.67,12472.0,128.1822,128.22,128.0217,128.1067,12472.0
2023-10-18 14:45:00,135.66,135.73,135.66,135.67,5890.0,128.0972,128.1633,128.0972,128.1067,5890.0
2023-10-18 14:50:00,135.65,135.78,135.53,135.56,8024.0,128.0878,128.2105,127.9745,128.0028,8024.0
2023-10-18 14:55:00,135.58,135.65,135.47,135.59,7682.0,128.0217,128.0878,127.9178,128.0311,7682.0
2023-10-18 15:00:00,135.58,135.62,135.32,135.45,10325.0,128.0217,128.0594,127.7762,127.8989,10325.0
2023-10-18 15:05:00,135.44,135.49,135.36,135.44,12306.0,127.8895,127.9367,127.8139,127.8895,12306.0
2023-10-18 15:10:00,135.45,135.48,135.4,135.42,8244.0,127.8989,127.9273,127.8517,127.8706,8244.0
2023-10-18 15:15:00,135.43,135.43,135.33,135.37,8940.0,127.88,127.88,127.7856,127.8234,8940.0
2023-10-18 15:20:00,135.35,135.65,135.34,135.65,16049.0,127.8045,128.0878,127.7951,128.0878,16049.0
2023-10-18 15:25:00,135.67,135.67,135.44,135.56,12806.0,128.1067,128.1067,127.8895,128.0028,12806.0
2023-10-18 15:30:00,135.5,135.64,135.42,135.58,18426.0,127.9461,128.0783,127.8706,128.0217,18426.0
2023-10-18 15:35:00,135.61,135.62,135.45,135.48,20664.0,128.05,128.0594,127.8989,127.9273,20664.0
2023-10-18 15:40:00,135.47,135.5,135.31,135.31,22700.0,127.9178,127.9461,127.7667,127.7667,22700.0
2023-10-18 15:45:00,135.3,135.56,135.2,135.56,56978.0,127.7573,128.0028,127.6629,128.0028,56978.0
2023-10-18 15:50:00,135.57,135.81,135.57,135.77,64015.0,128.0122,128.2389,128.0122,128.2011,64015.0
2023-10-18 15:55:00,135.79,135.87,135.6,135.76,113987.0,128.22,128.2955,128.0406,128.1916,113987.0
2023-10-19 09:30:00,135.0,135.0,133.95,134.19,54658.0,127.474,127.474,126.4825,126.7092,54658.0
2023-10-19 09:35:00,134.18,134.78,133.93,134.78,8100.0,126.6997,127.2663,126.4637,127.2663,8100.0
2023-10-19 09:40:00,134.79,135.17,134.79,134.94,6876.0,127.2757,127.6345,127.2757,127.4174,6876.0
2023-10-19 09:45:00,134.94,135.19,134.91,134.96,15247.0,127.4174,127.6534,127.389,127.4362,15247.0
2023-10-19 09:50:00,134.95,135.07,134.3,134.38,12622.0,127.4268,127.5401,126.813,126.8886,12622.0
2023-10-19 09:55:00,134.31,134.67,134.14,134.35,12597.0,126.8225,127.1624,126.662,126.8602,12597.0
2023-10-19 10:00:00,134.46,134.73,134.19,134.73,29346.0,126.9641,127.2191,126.7092,127.2191,29346.0
2023-10-19 10:05:00,134.65,134.71,134.45,134.6,7687.0,127.1435,127.2002,126.9547,127.0963,7687.0
2023-10-19 10:10:00,134.61,134.61,134.1,134.43,16326.0,127.1058,127.1058,126.6242,126.9358,16326.0
2023-10-19 10:15:00,134.49,134.65,134.36,134.59,17804.0,126.9924,127.1435,126.8697,127.0869,17804.0
2023-10-19 10:20:00,134.61,134.99,134.58,134.92,12925.0,127.1058,127.4646,127.0774,127.3985,12925.0
2023-10-19 10:25:00,134.93,135.01,134.71,134.96,13022.0,127.4079,127.4835,127.2002,127.4362,13022.0
2023-10-19 10:30:00,134.85,134.9,134.27,134.68,10302.0,127.3324,127.3796,126.7847,127.1719,10302.0
2023-10-19 10:35:00,134.65,134.7,134.33,134.43,55135.0,127.1435,127.1907,126.8414,126.9358,55135.0
2023-10-19 10:40:00,134.43,134.84,134.41,134.65,43364.0,126.9358,127.3229,126.9169,127.1435,43364.0
2023-10-19 10:45:00,134.62,134.94,134.61,134.86,9652.0,127.1152,127.4174,127.1058,127.3418,9652.0
2023-10-19 10:50:00,134.91,135.03,134.83,135.0,13522.0,127.389,127.5023,127.3135,127.474,13522.0
2023-10-19 10:55:00,135.0,135.1,134.78,135.05,11504.0,127.474,127.5684,127.2663,127.5212,11504.0
2023-10-19 11:00:00,135.05,135.33,135.03,135.31,10639.0,127.5212,127.7856,127.5023,127.7667,10639.0
2023-10-19 11:05:00,135.28,135.59,135.13,135.43,9531.0,127.7384,128.0311,127.5968,127.88,9531.0
2023-10-19 11:10:00,135.41,135.64,135.41,135.64,9025.0,127.8612,128.0783,127.8612,128.0783,9025.0
2023-10-19 11:15:00,135.65,135.92,135.63,135.89,10816.0,128.0878,128.3427,128.0689,128.3144,10816.0
2023-10-19 11:20:00,135.89,136.1,135.88,136.0,14246.0,128.3144,128.5127,128.305,128.4183,14246.0
2023-10-19 11:25:00,135.97,136.19,135.94,136.07,12272.0,128.3899,128.5977,128.3616,128.4844,12272.0
2023-10-19 11:30:00,136.09,136.23,136.07,136.11,10420.0,128.5032,128.6354,128.4844,128.5221,10420.0
2023-10-19 11:35:00,136.05,136.12,135.7,135.75,7976.0,128.4655,128.5316,128.135,128.1822,7976.0
2023-10-19 11:40:00,135.81,135.95,135.77,135.91,4367.0,128.2389,128.3711,128.2011,128.3333,4367.0
2023-10-19 11:45:00,135.95,136.01,135.76,135.77,7055.0,128.3711,128.4277,128.1916,128.2011,7055.0
2023-10-19 11:50:00,135.77,135.77,135.57,135.59,5336.0,128.2011,128.2011,128.0122,128.0311,5336.0
2023-10-19 11:55:00,135.64,135.9,135.61,135.89,7962.0,128.0783,128.3238,128.05,128.3144,7962.0
2023-10-19 12:00:00,135.9,136.39,135.56,136.15,13046.0,128.3238,128.7865,128.0028,128.5599,13046.0
2023-10-19 12:05:00,136.12,136.16,135.95,136.08,8100.0,128.5316,128.5693,128.3711,128.4938,8100.0
2023-10-19 12:10:00,136.12,136.35,136.07,136.15,7442.0,128.5316,128.7488,128.4844,128.5599,7442.0
2023-10-19 12:15:00,136.09,136.21,135.9,135.9,9313.0,128.5032,128.6166,128.3238,128.3238,9313.0
2023-10-19 12:20:00,135.93,136.14,135.88,135.94,9562.0,128.3522,128.5505,128.305,128.3616,9562.0
2023-10-19 12:25:00,135.98,136.16,135.81,135.88,10767.0,128.3994,128.5693,128.2389,128.305,10767.0
2023-10-19 12:30:00,135.99,136.22,135.68,135.73,7893.0,128.4088,128.626,128.1161,128.1633,7893.0
2023-10-19 12:35:00,135.76,136.01,135.41,135.61,6144.0,128.1916,128.4277,127.8612,128.05,6144.0
2023-10-19 12:40:00,135.68,135.91,135.59,135.77,4909.0,128.1161,128.3333,128.0311,128.2011,4909.0
2023-10-19 12:45:00,135.82,135.91,135.59,135.81,7666.0,128.2483,128.3333,128.0311,128.2389,7666.0
2023-10-19 12:50:00,135.75,136.17,135.62,136.17,6770.0,128.1822,128.5788,128.0594,128.5788,6770.0
2023-10-19 12:55:00,136.17,136.26,135.74,135.77,8007.0,128.5788,128.6638,128.1728,128.2011,8007.0
2023-10-19 13:00:00,135.75,135.99,135.67,135.95,22114.0,128.1822,128.4088,128.1067,128.3711,22114.0
2023-10-19 13:05:00,135.89,136.17,135.88,136.02,7185.0,128.3144,128.5788,128.305,128.4371,7185.0
2023-10-19 13:10:00,135.94,136.1,135.94,135.99,4987.0,128.3616,128.5127,128.3616,128.4088,4987.0
2023-10-19 13:15:00,136.0,136.3,136.0,136.24,6961.0,128.4183,128.7015,128.4183,128.6449,6961.0
2023-10-19 13:20:00,136.23,136.5,136.2,136.26,17744.0,128.6354,128.8904,128.6071,128.6638,17744.0
2023-10-19 13:25:00,136.21,136.28,136.09,136.22,15018.0,128.6166,128.6827,128.5032,128.626,15018.0
2023-10-19 13:30:00,136.29,136.41,136.16,136.16,22873.0,128.6921,128.8054,128.5693,128.5693,22873.0
2023-10-19 13:35:00,136.17,136.3,136.05,136.27,14671.0,128.5788,128.7015,128.4655,128.6732,14671.0
2023-10-19 13:40:00,136.31,136.37,136.18,136.3,17557.0,128.711,128.7676,128.5882,128.7015,17557.0
2023-10-19 13:45:00,136.31,136.35,136.07,136.17,25107.0,128.711,128.7488,128.4844,128.5788,25107.0
2023-10-19 13:50:00,136.15,136.24,135.83,136.07,54062.0,128.5599,128.6449,128.2577,128.4844,54062.0
2023-10-19 13:55:00,136.1,136.39,136.09,136.25,24321.0,128.5127,128.7865,128.5032,128.6543,24321.0
2023-10-19 14:00:00,136.27,136.39,136.12,136.25,10170.0,128.6732,128.7865,128.5316,128.6543,10170.0
2023-10-19 14:05:00,136.23,136.23,135.95,136.01,4664.0,128.6354,128.6354,128.3711,128.4277,4664.0
2023-10-19 14:10:00,135.99,136.09,135.75,135.82,9405.0,128.4088,128.5032,128.1822,128.2483,9405.0
2023-10-19 14:15:00,135.8,135.83,135.55,135.64,9938.0,128.2294,128.2577,127.9934,128.0783,9938.0
2023-10-19 14:20:00,135.62,135.62,135.35,135.35,20747.0,128.0594,128.0594,127.8045,127.8045,20747.0
2023-10-19 14:25:00,135.29,135.76,135.26,135.71,5405.0,127.7478,128.1916,127.7195,128.1444,5405.0
2023-10-19 14:30:00,135.64,135.9,135.51,135.9,12064.0,128.0783,128.3238,127.9556,128.3238,12064.0
2023-10-19 14:35:00,135.92,135.94,135.81,135.91,6284.0,128.3427,128.3616,128.2389,128.3333,6284.0
2023-10-19 14:40:00,135.81,135.91,135.73,135.8,7697.0,128.2389,128.3333,128.1633,128.2294,7697.0
2023-10-19 14:45:00,135.77,135.77,135.52,135.52,9321.0,128.2011,128.2011,127.965,127.965,9321.0
2023-10-19 14:50:00,135.52,136.05,135.48,135.9,17570.0,127.965,128.4655,127.9273,128.3238,17570.0
2023-10-19 14:55:00,135.92,136.17,135.92,136.05,24714.0,128.3427,128.5788,128.3427,128.4655,24714.0
2023-10-19 15:00:00,136.0,136.31,135.91,136.16,19236.0,128.4183,128.711,128.3333,128.5693,19236.0
2023-10-19 15:05:00,136.17,136.23,136.03,136.2,13655.0,128.5788,128.6354,128.4466,128.6071,13655.0
2023-10-19 15:10:00,136.23,136.37,136.17,136.17,23822.0,128.6354,128.7676,128.5788,128.5788,23822.0
2023-10-19 15:15:00,136.17,136.37,136.13,136.37,13468.0,128.5788,128.7676,128.541,128.7676,13468.0
2023-10-19 15:20:00,136.34,136.39,136.22,136.26,23735.0,128.7393,128.7865,128.626,128.6638,23735.0
2023-10-19 15:25:00,136.22,136.46,136.21,136.46,24699.0,128.626,128.8526,128.6166,128.8526,24699.0
2023-10-19 15:30:00,136.45,136.68,136.39,136.53,40373.0,128.8432,129.0604,128.7865,128.9187,40373.0
2023-10-19 15:35:00,136.52,136.6,136.38,136.4,27981.0,128.9093,128.9848,128.7771,128.796,27981.0
2023-10-19 15:40:00,136.37,136.43,136.25,136.28,29062.0,128.7676,128.8243,128.6543,128.6827,29062.0
2023-10-19 15:45:00,136.26,136.38,136.13,136.37,38454.0,128.6638,128.7771,128.541,128.7676,38454.0
2023-10-19 15:50:00,136.34,136.5,136.17,136.22,60572.0,128.7393,128.8904,128.5788,128.626,60572.0
2023-10-19 15:55:00,136.23,136.42,136.18,136.2,135174.0,128.6354,128.8148,128.5882,128.6071,135174.0
2023-10-20 09:30:00,136.02,136.79,135.95,135.96,188607.0,128.4371,129.1642,128.3711,128.3805,188607.0
2023-10-20 09:35:00,135.89,136.17,135.22,135.36,25307.0,128.3144,128.5788,127.6817,127.8139,25307.0
2023-10-20 09:40:00,135.36,135.56,134.99,135.15,20876.0,127.8139,128.0028,127.4646,127.6156,20876.0
2023-10-20 09:45:00,135.32,135.83,135.25,135.77,26748.0,127.7762,128.2577,127.7101,128.2011,26748.0
2023-10-20 09:50:00,135.72,136.07,135.34,135.58,21685.0,128.1539,128.4844,127.7951,128.0217,21685.0
2023-10-20 09:55:00,135.75,135.84,135.49,135.52,11183.0,128.1822,128.2672,127.9367,127.965,11183.0
2023-10-20 10:00:00,135.55,135.74,135.27,135.42,25950.0,127.9934,128.1728,127.729,127.8706,25950.0
2023-10-20 10:05:00,135.48,135.49,134.45,134.59,34923.0,127.9273,127.9367,126.9547,127.0869,34923.0
2023-10-20 10:10:00,134.63,134.74,134.27,134.29,33460.0,127.1246,127.2285,126.7847,126.8036,33460.0
2023-10-20 10:15:00,134.3,134.39,133.82,133.93,38470.0,126.813,126.898,126.3598,126.4637,38470.0
2023-10-20 10:20:00,133.91,133.91,133.35,133.69,43340.0,126.4448,126.4448,125.916,126.237,43340.0
2023-10-20 10:25:00,133.69,133.84,133.5,133.52,16779.0,126.237,126.3787,126.0576,126.0765,16779.0
2023-10-20 10:30:00,133.57,134.44,133.46,134.44,36080.0,126.1237,126.9452,126.0199,126.9452,36080.0
2023-10-20 10:35:00,134.47,134.57,133.94,134.16,26487.0,126.9736,127.068,126.4731,126.6808,26487.0
2023-10-20 10:40:00,134.13,134.13,133.61,133.75,13947.0,126.6525,126.6525,126.1615,126.2937,13947.0
2023-10-20 10:45:00,133.78,134.31,133.71,134.31,9889.0,126.322,126.8225,126.2559,126.8225,9889.0
2023-10-20 10:50:00,134.39,134.58,134.27,134.37,35609.0,126.898,127.0774,126.7847,126.8791,35609.0
2023-10-20 10:55:00,134.37,134.6,134.24,134.27,27434.0,126.8791,127.0963,126.7564,126.7847,27434.0
2023-10-20 11:00:00,134.27,134.67,134.23,134.47,17593.0,126.7847,127.1624,126.7469,126.9736,17593.0
2023-10-20 11:05:00,134.55,134.74,134.44,134.69,11913.0,127.0491,127.2285,126.9452,127.1813,11913.0
2023-10-20 11:10:00,134.68,134.76,134.43,134.55,18363.0,127.1719,127.2474,126.9358,127.0491,18363.0
2023-10-20 11:15:00,134.52,134.65,134.4,134.65,20743.0,127.0208,127.1435,126.9075,127.1435,20743.0
2023-10-20 11:20:00,134.65,134.9,134.58,134.63,24632.0,127.1435,127.3796,127.0774,127.1246,24632.0
2023-10-20 11:25:00,134.58,134.78,134.48,134.78,9805.0,127.0774,127.2663,126.983,127.2663,9805.0
2023-10-20 11:30:00,134.78,134.89,134.5,134.52,15144.0,127.2663,127.3701,127.0019,127.0208,15144.0
2023-10-20 11:35:00,134.64,134.7,134.26,134.42,4549.0,127.1341,127.1907,126.7753,126.9263,4549.0
2023-10-20 11:40:00,134.4,134.7,134.4,134.65,8759.0,126.9075,127.1907,126.9075,127.1435,8759.0
2023-10-20 11:45:00,134.65,134.92,134.5,134.5,36043.0,127.1435,127.3985,127.0019,127.0019,36043.0
2023-10-20 11:50:00,134.51,134.82,134.44,134.81,7021.0,127.0113,127.304,126.9452,127.2946,7021.0
2023-10-20 11:55:00,134.79,134.87,134.73,134.77,8677.0,127.2757,127.3513,127.2191,127.2568,8677.0
2023-10-20 12:00:00,134.78,134.87,134.64,134.83,5205.0,127.2663,127.3513,127.1341,127.3135,5205.0
2023-10-20 12:05:00,134.78,134.83,134.4,134.4,15235.0,127.2663,127.3135,126.9075,126.9075,15235.0
2023-10-20 12:10:00,134.34,134.55,134.31,134.46,29329.0,126.8508,127.0491,126.8225,126.9641,29329.0
2023-10-20 12:15:00,134.4,134.4,133.94,134.03,17634.0,126.9075,126.9075,126.4731,126.5581,17634.0
2023-10-20 12:20:00,134.06,134.48,133.95,134.45,20852.0,126.5864,126.983,126.4825,126.9547,20852.0
2023-10-20 12:25:00,134.48,134.48,134.23,134.28,12027.0,126.983,126.983,126.7469,126.7942,12027.0
2023-10-20 12:30:00,134.33,134.44,134.08,134.08,6342.0,126.8414,126.9452,126.6053,126.6053,6342.0
2023-10-20 12:35:00,134.12,134.3,134.02,134.17,8791.0,126.6431,126.813,126.5486,126.6903,8791.0
2023-10-20 12:40:00,134.18,134.19,133.98,134.01,20479.0,126.6997,126.7092,126.5109,126.5392,20479.0
2023-10-20 12:45:00,133.96,134.05,133.7,133.82,21304.0,126.492,126.577,126.2465,126.3598,21304.0
2023-10-20 12:50:00,133.79,133.91,133.67,133.68,14633.0,126.3315,126.4448,126.2182,126.2276,14633.0
2023-10-20 12:55:00,133.65,133.88,133.57,133.67,19359.0,126.1993,126.4164,126.1237,126.2182,19359.0
2023-10-20 13:00:00,133.59,133.64,133.26,133.31,12993.0,126.1426,126.1898,125.831,125.8782,12993.0
2023-10-20 13:05:00,133.29,133.43,133.21,133.31,16156.0,125.8593,125.9915,125.7838,125.8782,16156.0
2023-10-20 13:10:00,133.31,133.4,133.24,133.36,5745.0,125.8782,125.9632,125.8121,125.9254,5745.0
2023-10-20 13:15:00,133.32,133.34,132.94,133.19,21110.0,125.8877,125.9066,125.5289,125.7649,21110.0
2023-10-20 13:20:00,133.21,133.46,133.12,133.38,12329.0,125.7838,126.0199,125.6988,125.9443,12329.0
2023-10-20 13:25:00,133.42,133.51,133.37,133.42,3627.0,125.9821,126.0671,125.9349,125.9821,3627.0
2023-10-20 13:30:00,133.48,133.48,133.25,133.42,11824.0,126.0387,126.0387,125.8216,125.9821,11824.0
2023-10-20 13:35:00,133.4,133.47,133.26,133.43,6101.0,125.9632,126.0293,125.831,125.9915,6101.0
2023-10-20 13:40:00,133.49,133.66,133.48,133.65,5331.0,126.0482,126.2087,126.0387,126.1993,5331.0
2023-10-20 13:45:00,133.66,133.83,133.6,133.78,10659.0,126.2087,126.3692,126.1521,126.322,10659.0
2023-10-20 13:50:00,133.78,133.78,133.55,133.64,9144.0,126.322,126.322,126.1048,126.1898,9144.0
2023-10-20 13:55:00,133.63,133.79,133.6,133.79,13738.0,126.1804,126.3315,126.1521,126.3315,13738.0
2023-10-20 14:00:00,133.74,133.89,133.58,133.58,16783.0,126.2843,126.4259,126.1332,126.1332,16783.0
2023-10-20 14:05:00,133.55,133.57,133.18,133.18,8311.0,126.1048,126.1237,125.7555,125.7555,8311.0
2023-10-20 14:10:00,133.21,133.34,133.16,133.2,25788.0,125.7838,125.9066,125.7366,125.7744,25788.0
2023-10-20 14:15:00,133.21,133.45,133.16,133.44,14899.0,125.7838,126.0104,125.7366,126.001,14899.0
2023-10-20 14:20:00,133.46,133.49,133.33,133.42,28651.0,126.0199,126.0482,125.8971,125.9821,28651.0
2023-10-20 14:25:00,133.44,133.76,133.44,133.74,8335.0,126.001,126.3031,126.001,126.2843,8335.0
2023-10-20 14:30:00,133.73,133.78,133.65,133.77,11415.0,126.2748,126.322,126.1993,126.3126,11415.0
2023-10-20 14:35:00,133.77,133.83,133.64,133.71,16500.0,126.3126,126.3692,126.1898,126.2559,16500.0
2023-10-20 14:40:00,133.68,133.7,133.53,133.61,10263.0,126.2276,126.2465,126.086,126.1615,10263.0
2023-10-20 14:45:00,133.62,133.72,133.58,133.59,5936.0,126.1709,126.2654,126.1332,126.1426,5936.0
2023-10-20 14:50:00,133.55,133.59,133.3,133.41,13845.0,126.1048,126.1426,125.8688,125.9727,13845.0
2023-10-20 14:55:00,133.44,133.77,133.44,133.7,8076.0,126.001,126.3126,126.001,126.2465,8076.0
2023-10-20 15:00:00,133.7,133.79,133.66,133.74,11891.0,126.2465,126.3315,126.2087,126.2843,11891.0
2023-10-20 15:05:00,133.76,133.85,133.75,133.78,8127.0,126.3031,126.3881,126.2937,126.322,8127.0
2023-10-20 15:10:00,133.81,133.83,133.59,133.67,26478.0,126.3504,126.3692,126.1426,126.2182,26478.0
2023-10-20 15:15:00,133.66,133.74,133.49,133.71,9000.0,126.2087,126.2843,126.0482,126.2559,9000.0
2023-10-20 15:20:00,133.7,133.7,133.52,133.56,9182.0,126.2465,126.2465,126.0765,126.1143,9182.0
2023-10-20 15:25:00,133.54,133.72,133.49,133.69,15265.0,126.0954,126.2654,126.0482,126.237,15265.0
2023-10-20 15:30:00,133.71,133.79,133.44,133.56,30121.0,126.2559,126.3315,126.001,126.1143,30121.0
2023-10-20 15:35:00,133.52,133.71,133.51,133.67,23935.0,126.0765,126.2559,126.0671,126.2182,23935.0
2023-10-20 15:40:00,133.67,133.68,133.53,133.54,27980.0,126.2182,126.2276,126.086,126.0954,27980.0
2023-10-20 15:45:00,133.53,133.7,133.48,133.59,39272.0,126.086,126.2465,126.0387,126.1426,39272.0
2023-10-20 15:50:00,133.58,133.75,133.55,133.62,61086.0,126.1332,126.2937,126.1048,126.1709,61086.0
2023-10-20 15:55:00,133.61,133.77,133.16,133.23,201378.0,126.1615,126.3126,125.7366,125.8027,201378.0
2023-10-23 09:30:00,131.94,132.22,130.76,131.38,63757.0,124.5846,124.849,123.4704,124.0558,63757.0
2023-10-23 09:35:00,131.39,131.64,130.82,131.63,28750.0,124.0653,124.3013,123.527,124.2919,28750.0
2023-10-23 09:40:00,131.66,132.07,131.07,131.15,25132.0,124.3202,124.7074,123.7631,123.8386,25132.0
2023-10-23 09:45:00,131.13,131.27,130.91,131.25,14887.0,123.8198,123.952,123.612,123.9331,14887.0
2023-10-23 09:50:00,131.25,131.73,130.72,131.6,37546.0,123.9331,124.3863,123.4326,124.2636,37546.0
2023-10-23 09:55:00,131.6,132.16,131.5,131.72,11834.0,124.2636,124.7923,124.1691,124.3769,11834.0
2023-10-23 10:00:00,131.66,131.95,131.44,131.54,34817.0,124.3202,124.594,124.1125,124.2069,34817.0
2023-10-23 10:05:00,131.55,131.72,131.4,131.51,7425.0,124.2163,124.3769,124.0747,124.1786,7425.0
2023-10-23 10:10:00,131.67,131.78,131.46,131.5,14556.0,124.3297,124.4335,124.1314,124.1691,14556.0
2023-10-23 10:15:00,131.51,132.2,131.41,132.2,16513.0,124.1786,124.8301,124.0841,124.8301,16513.0
2023-10-23 10:20:00,132.22,132.44,132.14,132.19,15116.0,124.849,125.0567,124.7735,124.8207,15116.0
2023-10-23 10:25:00,132.17,132.17,131.66,131.73,12544.0,124.8018,124.8018,124.3202,124.3863,12544.0
2023-10-23 10:30:00,131.75,131.96,131.46,131.54,14272.0,124.4052,124.6035,124.1314,124.2069,14272.0
2023-10-23 10:35:00,131.6,131.69,131.29,131.67,7588.0,124.2636,124.3485,123.9708,124.3297,7588.0
2023-10-23 10:40:00,131.62,132.25,131.56,132.25,9904.0,124.2824,124.8773,124.2258,124.8773,9904.0
2023-10-23 10:45:00,132.25,132.38,132.13,132.36,15670.0,124.8773,125.0001,124.764,124.9812,15670.0
2023-10-23 10:50:00,132.34,132.72,132.32,132.47,8814.0,124.9623,125.3211,124.9434,125.0851,8814.0
2023-10-23 10:55:00,132.34,132.42,132.05,132.06,3669.0,124.9623,125.0378,124.6885,124.6979,3669.0
2023-10-23 11:00:00,132.17,132.49,132.02,132.49,7090.0,124.8018,125.1039,124.6601,125.1039,7090.0
2023-10-23 11:05:00,132.59,132.89,132.58,132.89,6436.0,125.1984,125.4816,125.1889,125.4816,6436.0
2023-10-23 11:10:00,132.8,132.8,132.61,132.67,8636.0,125.3967,125.3967,125.2172,125.2739,8636.0
2023-10-23 11:15:00,132.64,132.86,132.64,132.8,7126.0,125.2456,125.4533,125.2456,125.3967,7126.0
2023-10-23 11:20:00,132.79,133.12,132.75,133.07,35516.0,125.3872,125.6988,125.3494,125.6516,35516.0
2023-10-23 11:25:00,133.08,133.12,132.68,132.69,17582.0,125.661,125.6988,125.2833,125.2928,17582.0
2023-10-23 11:30:00,132.75,132.98,132.57,132.58,7803.0,125.3494,125.5666,125.1795,125.1889,7803.0
2023-10-23 11:35:00,132.57,132.81,132.52,132.55,8230.0,125.1795,125.4061,125.1323,125.1606,8230.0
2023-10-23 11:40:00,132.63,132.7,132.41,132.58,9206.0,125.2361,125.3022,125.0284,125.1889,9206.0
2023-10-23 11:45:00,132.59,132.67,132.46,132.58,4760.0,125.1984,125.2739,125.0756,125.1889,4760.0
2023-10-23 11:50:00,132.58,132.72,132.55,132.65,5960.0,125.1889,125.3211,125.1606,125.255,5960.0
2023-10-23 11:55:00,132.71,132.82,132.63,132.74,5428.0,125.3117,125.4155,125.2361,125.34,5428.0
2023-10-23 12:00:00,132.7,132.77,132.3,132.32,5149.0,125.3022,125.3683,124.9245,124.9434,5149.0
2023-10-23 12:05:00,132.28,132.31,131.91,132.11,22576.0,124.9056,124.934,124.5563,124.7451,22576.0
2023-10-23 12:10:00,132.12,132.21,131.96,132.13,15589.0,124.7546,124.8395,124.6035,124.764,15589.0
2023-10-23 12:15:00,132.16,132.16,131.72,131.72,21007.0,124.7923,124.7923,124.3769,124.3769,21007.0
2023-10-23 12:20:00,131.79,131.92,131.66,131.82,16450.0,124.443,124.5657,124.3202,124.4713,16450.0
2023-10-23 12:25:00,131.74,131.85,131.6,131.77,6687.0,124.3958,124.4996,124.2636,124.4241,6687.0
2023-10-23 12:30:00,131.75,131.82,131.6,131.66,6698.0,124.4052,124.4713,124.2636,124.3202,6698.0
2023-10-23 12:35:00,131.66,131.72,131.56,131.63,3462.0,124.3202,124.3769,124.2258,124.2919,3462.0
2023-10-23 12:40:00,131.59,131.67,131.48,131.54,6228.0,124.2541,124.3297,124.1502,124.2069,6228.0
2023-10-23 12:45:00,131.5,131.63,131.43,131.46,4788.0,124.1691,124.2919,124.103,124.1314,4788.0
2023-10-23 12:50:00,131.45,131.79,131.4,131.79,5338.0,124.1219,124.443,124.0747,124.443,5338.0
2023-10-23 12:55:00,131.77,132.03,131.72,131.93,8343.0,124.4241,124.6696,124.3769,124.5752,8343.0
2023-10-23 13:00:00,131.91,131.95,131.6,131.64,9535.0,124.5563,124.594,124.2636,124.3013,9535.0
2023-10-23 13:05:00,131.66,131.92,131.59,131.85,9157.0,124.3202,124.5657,124.2541,124.4996,9157.0
2023-10-23 13:10:00,131.81,131.9,131.68,131.78,14390.0,124.4618,124.5468,124.3391,124.4335,14390.0
2023-10-23 13:15:00,131.76,131.91,131.73,131.77,6150.0,124.4146,124.5563,124.3863,124.4241,6150.0
2023-10-23 13:20:00,131.73,131.75,131.47,131.5,7356.0,124.3863,124.4052,124.1408,124.1691,7356.0
2023-10-23 13:25:00,131.48,131.5,131.25,131.29,7371.0,124.1502,124.1691,123.9331,123.9708,7371.0
2023-10-23 13:30:00,131.27,131.59,131.27,131.59,11207.0,123.952,124.2541,123.952,124.2541,11207.0
2023-10-23 13:35:00,131.59,131.66,131.41,131.5,8875.0,124.2541,124.3202,124.0841,124.1691,8875.0
2023-10-23 13:40:00,131.55,131.73,131.47,131.67,5177.0,124.2163,124.3863,124.1408,124.3297,5177.0
2023-10-23 13:45:00,131.7,131.84,131.63,131.75,10860.0,124.358,124.4902,124.2919,124.4052,10860.0
2023-10-23 13:50:00,131.76,131.8,131.69,131.72,7820.0,124.4146,124.4524,124.3485,124.3769,7820.0
2023-10-23 13:55:00,131.72,131.73,131.61,131.64,6197.0,124.3769,124.3863,124.273,124.3013,6197.0
2023-10-23 14:00:00,131.63,131.65,131.55,131.57,6883.0,124.2919,124.3108,124.2163,124.2352,6883.0
2023-10-23 14:05:00,131.58,131.77,131.58,131.72,8436.0,124.2447,124.4241,124.2447,124.3769,8436.0
2023-10-23 14:10:00,131.7,131.71,131.56,131.64,7541.0,124.358,124.3674,124.2258,124.3013,7541.0
2023-10-23 14:15:00,131.6,131.63,131.3,131.34,9016.0,124.2636,124.2919,123.9803,124.018,9016.0
2023-10-23 14:20:00,131.3,131.32,130.91,130.91,14102.0,123.9803,123.9992,123.612,123.612,14102.0
2023-10-23 14:25:00,130.88,130.92,130.68,130.87,14510.0,123.5837,123.6215,123.3948,123.5743,14510.0
2023-10-23 14:30:00,130.93,131.11,130.93,131.04,8834.0,123.6309,123.8009,123.6309,123.7348,8834.0
2023-10-23 14:35:00,131.06,131.19,131.0,131.17,4332.0,123.7537,123.8764,123.697,123.8575,4332.0
2023-10-23 14:40:00,131.19,131.38,131.18,131.19,11316.0,123.8764,124.0558,123.867,123.8764,11316.0
2023-10-23 14:45:00,131.19,131.35,131.14,131.32,9602.0,123.8764,124.0275,123.8292,123.9992,9602.0
2023-10-23 14:50:00,131.3,131.4,131.27,131.34,7525.0,123.9803,124.0747,123.952,124.018,7525.0
2023-10-23 14:55:00,131.4,131.62,131.4,131.6,8397.0,124.0747,124.2824,124.0747,124.2636,8397.0
2023-10-23 15:00:00,131.64,131.77,131.54,131.56,11666.0,124.3013,124.4241,124.2069,124.2258,11666.0
2023-10-23 15:05:00,131.55,131.6,131.34,131.35,8717.0,124.2163,124.2636,124.018,124.0275,8717.0
2023-10-23 15:10:00,131.33,131.59,131.33,131.59,19904.0,124.0086,124.2541,124.0086,124.2541,19904.0
2023-10-23 15:15:00,131.57,131.57,131.26,131.37,17693.0,124.2352,124.2352,123.9425,124.0464,17693.0
2023-10-23 15:20:00,131.36,131.38,131.19,131.34,26852.0,124.0369,124.0558,123.8764,124.018,26852.0
2023-10-23 15:25:00,131.33,131.43,131.3,131.31,14953.0,124.0086,124.103,123.9803,123.9897,14953.0
2023-10-23 15:30:00,131.3,131.3,131.04,131.14,19752.0,123.9803,123.9803,123.7348,123.8292,19752.0
2023-10-23 15:35:00,131.13,131.14,130.82,130.96,33052.0,123.8198,123.8292,123.527,123.6592,33052.0
2023-10-23 15:40:00,130.97,131.2,130.96,131.19,34016.0,123.6687,123.8859,123.6592,123.8764,34016.0
2023-10-23 15:45:00,131.18,131.62,131.16,131.62,27421.0,123.867,124.2824,123.8481,124.2824,27421.0
2023-10-23 15:50:00,131.63,131.76,131.49,131.72,56526.0,124.2919,124.4146,124.1597,124.3769,56526.0
2023-10-23 15:55:00,131.73,131.76,131.47,131.67,162701.0,124.3863,124.4146,124.1408,124.3297,162701.0
2023-10-24 09:30:00,131.62,131.81,131.01,131.17,37889.0,124.2824,124.4618,123.7064,123.8575,37889.0
2023-10-24 09:35:00,131.36,131.76,131.25,131.38,6363.0,124.0369,124.4146,123.9331,124.0558,6363.0
2023-10-24 09:40:00,131.36,131.4,130.52,130.74,9226.0,124.0369,124.0747,123.2438,123.4515,9226.0
2023-10-24 09:45:00,130.67,131.01,130.27,131.0,7229.0,123.3854,123.7064,123.0077,123.697,7229.0
2023-10-24 09:50:00,131.09,131.23,130.69,130.81,9455.0,123.782,123.9142,123.4043,123.5176,9455.0
2023-10-24 09:55:00,130.85,131.38,130.85,131.27,8280.0,123.5554,124.0558,123.5554,123.952,8280.0
2023-10-24 10:00:00,131.21,131.26,130.6,130.66,31958.0,123.8953,123.9425,123.3193,123.376,31958.0
2023-10-24 10:05:00,130.73,130.79,130.42,130.69,6433.0,123.4421,123.4987,123.1493,123.4043,6433.0
2023-10-24 10:10:00,130.78,131.11,130.63,131.09,5027.0,123.4893,123.8009,123.3476,123.782,5027.0
2023-10-24 10:15:00,131.05,131.18,130.9,131.05,20049.0,123.7442,123.867,123.6026,123.7442,20049.0
2023-10-24 10:20:00,131.04,131.08,130.85,131.02,10578.0,123.7348,123.7725,123.5554,123.7159,10578.0
2023-10-24 10:25:00,131.05,131.09,130.8,130.93,21830.0,123.7442,123.782,123.5082,123.6309,21830.0
2023-10-24 10:30:00,130.92,130.95,130.72,130.84,8414.0,123.6215,123.6498,123.4326,123.5459,8414.0
2023-10-24 10:35:00,130.87,130.95,130.65,130.81,10127.0,123.5743,123.6498,123.3665,123.5176,10127.0
2023-10-24 10:40:00,130.77,130.9,130.61,130.67,6390.0,123.4798,123.6026,123.3287,123.3854,6390.0
2023-10-24 10:45:00,130.74,130.97,130.69,130.95,11630.0,123.4515,123.6687,123.4043,123.6498,11630.0
2023-10-24 10:50:00,131.0,131.33,130.91,131.27,18636.0,123.697,124.0086,123.612,123.952,18636.0
2023-10-24 10:55:00,131.29,131.43,130.95,131.04,23828.0,123.9708,124.103,123.6498,123.7348,23828.0
2023-10-24 11:00:00,131.0,131.0,130.87,130.93,9329.0,123.697,123.697,123.5743,123.6309,9329.0
2023-10-24 11:05:00,130.86,130.97,130.8,130.82,5973.0,123.5648,123.6687,123.5082,123.527,5973.0
2023-10-24 11:10:00,130.82,130.86,130.4,130.56,11135.0,123.527,123.5648,123.1305,123.2815,11135.0
2023-10-24 11:15:00,130.52,130.7,130.45,130.61,9073.0,123.2438,123.4137,123.1777,123.3287,9073.0
2023-10-24 11:20:00,130.63,130.7,130.49,130.56,9529.0,123.3476,123.4137,123.2154,123.2815,9529.0
2023-10-24 11:25:00,130.51,130.6,130.44,130.45,5191.0,123.2343,123.3193,123.1682,123.1777,5191.0
2023-10-24 11:30:00,130.44,130.45,130.24,130.38,8584.0,123.1682,123.1777,122.9794,123.1116,8584.0
2023-10-24 11:35:00,130.41,130.51,130.25,130.51,6485.0,123.1399,123.2343,122.9888,123.2343,6485.0
2023-10-24 11:40:00,130.65,130.91,130.61,130.91,33207.0,123.3665,123.612,123.3287,123.612,33207.0
2023-10-24 11:45:00,130.89,130.97,130.69,130.74,5512.0,123.5931,123.6687,123.4043,123.4515,5512.0
2023-10-24 11:50:00,130.6,130.8,130.6,130.61,18179.0,123.3193,123.5082,123.3193,123.3287,18179.0
2023-10-24 11:55:00,130.61,130.64,130.35,130.57,19708.0,123.3287,123.3571,123.0832,123.291,19708.0
2023-10-24 12:00:00,130.65,130.65,130.37,130.52,5220.0,123.3665,123.3665,123.1021,123.2438,5220.0
2023-10-24 12:05:00,130.57,130.57,130.34,130.42,4973.0,123.291,123.291,123.0738,123.1493,4973.0
2023-10-24 12:10:00,130.41,130.53,130.26,130.26,5658.0,123.1399,123.2532,122.9983,122.9983,5658.0
2023-10-24 12:15:00,130.23,130.32,130.07,130.09,11584.0,122.9699,123.0549,122.8188,122.8377,11584.0
2023-10-24 12:20:00,130.12,130.18,129.94,129.94,6796.0,122.8661,122.9227,122.6961,122.6961,6796.0
2023-10-24 12:25:00,129.9,130.18,129.86,130.16,7170.0,122.6583,122.9227,122.6206,122.9038,7170.0
2023-10-24 12:30:00,130.2,130.31,130.18,130.19,9041.0,122.9416,123.0455,122.9227,122.9322,9041.0
2023-10-24 12:35:00,130.2,130.21,129.95,129.95,9538.0,122.9416,122.951,122.7055,122.7055,9538.0
2023-10-24 12:40:00,129.94,130.05,129.8,130.03,9362.0,122.6961,122.8,122.5639,122.7811,9362.0
2023-10-24 12:45:00,130.02,130.02,129.75,129.75,7113.0,122.7716,122.7716,122.5167,122.5167,7113.0
2023-10-24 12:50:00,129.73,129.78,129.62,129.77,7716.0,122.4978,122.545,122.3939,122.5356,7716.0
2023-10-24 12:55:00,129.78,130.11,129.72,130.11,4921.0,122.545,122.8566,122.4884,122.8566,4921.0
2023-10-24 13:00:00,130.07,130.34,130.04,130.27,3516.0,122.8188,123.0738,122.7905,123.0077,3516.0
2023-10-24 13:05:00,130.27,130.31,130.19,130.22,2815.0,123.0077,123.0455,122.9322,122.9605,2815.0
2023-10-24 13:10:00,130.28,130.28,130.13,130.24,4870.0,123.0171,123.0171,122.8755,122.9794,4870.0
2023-10-24 13:15:00,130.13,130.27,130.12,130.18,5359.0,122.8755,123.0077,122.8661,122.9227,5359.0
2023-10-24 13:20:00,130.19,130.28,130.07,130.1,6672.0,122.9322,123.0171,122.8188,122.8472,6672.0
2023-10-24 13:25:00,130.06,130.24,129.95,130.24,7062.0,122.8094,122.9794,122.7055,122.9794,7062.0
2023-10-24 13:30:00,130.28,130.38,130.19,130.19,3585.0,123.0171,123.1116,122.9322,122.9322,3585.0
2023-10-24 13:35:00,130.27,130.42,130.24,130.39,20218.0,123.0077,123.1493,122.9794,123.121,20218.0
2023-10-24 13:40:00,130.35,130.4,130.27,130.31,6084.0,123.0832,123.1305,123.0077,123.0455,6084.0
2023-10-24 13:45:00,130.23,130.39,130.23,130.34,8916.0,122.9699,123.121,122.9699,123.0738,8916.0
2023-10-24 13:50:00,130.29,130.39,130.26,130.28,7059.0,123.0266,123.121,122.9983,123.0171,7059.0
2023-10-24 13:55:00,130.31,130.33,130.24,130.28,5347.0,123.0455,123.0644,122.9794,123.0171,5347.0
2023-10-24 14:00:00,130.26,130.29,130.14,130.23,6835.0,122.9983,123.0266,122.8849,122.9699,6835.0
2023-10-24 14:05:00,130.26,130.35,130.24,130.31,5173.0,122.9983,123.0832,122.9794,123.0455,5173.0
2023-10-24 14:10:00,130.33,130.37,130.22,130.3,5375.0,123.0644,123.1021,122.9605,123.036,5375.0
2023-10-24 14:15:00,130.3,130.32,130.15,130.18,5386.0,123.036,123.0549,122.8944,122.9227,5386.0
2023-10-24 14:20:00,130.18,130.19,130.0,130.0,9423.0,122.9227,122.9322,122.7528,122.7528,9423.0
2023-10-24 14:25:00,130.02,130.15,129.96,130.15,6767.0,122.7716,122.8944,122.715,122.8944,6767.0
2023-10-24 14:30:00,130.16,130.21,130.06,130.1,8121.0,122.9038,122.951,122.8094,122.8472,8121.0
2023-10-24 14:35:00,130.12,130.13,129.92,130.06,5000.0,122.8661,122.8755,122.6772,122.8094,5000.0
2023-10-24 14:40:00,130.05,130.11,130.03,130.09,10315.0,122.8,122.8566,122.7811,122.8377,10315.0
2023-10-24 14:45:00,130.09,130.15,130.05,130.05,28846.0,122.8377,122.8944,122.8,122.8,28846.0
2023-10-24 14:50:00,130.09,130.22,130.03,130.2,7427.0,122.8377,122.9605,122.7811,122.9416,7427.0
2023-10-24 14:55:00,130.19,130.25,130.15,130.24,3609.0,122.9322,122.9888,122.8944,122.9794,3609.0
2023-10-24 15:00:00,130.25,130.32,130.23,130.31,4825.0,122.9888,123.0549,122.9699,123.0455,4825.0
2023-10-24 15:05:00,130.28,130.28,129.93,129.93,8428.0,123.0171,123.0171,122.6867,122.6867,8428.0
2023-10-24 15:10:00,129.92,130.0,129.81,129.88,14152.0,122.6772,122.7528,122.5733,122.6394,14152.0
2023-10-24 15:15:00,129.89,130.23,129.88,130.22,13797.0,122.6489,122.9699,122.6394,122.9605,13797.0
2023-10-24 15:20:00,130.24,130.42,130.22,130.26,6530.0,122.9794,123.1493,122.9605,122.9983,6530.0
2023-10-24 15:25:00,130.29,130.3,130.19,130.22,8706.0,123.0266,123.036,122.9322,122.9605,8706.0
2023-10-24 15:30:00,130.26,130.36,130.17,130.31,10691.0,122.9983,123.0927,122.9133,123.0455,10691.0
2023-10-24 15:35:00,130.28,130.43,130.25,130.31,8376.0,123.0171,123.1588,122.9888,123.0455,8376.0
2023-10-24 15:40:00,130.32,130.44,130.27,130.32,15387.0,123.0549,123.1682,123.0077,123.0549,15387.0
2023-10-24 15:45:00,130.34,130.34,130.17,130.17,25860.0,123.0738,123.0738,122.9133,122.9133,25860.0
2023-10-24 15:50:00,130.17,130.29,130.14,130.16,34986.0,122.9133,123.0266,122.8849,122.9038,34986.0
2023-10-24 15:55:00,130.16,130.31,129.93,129.94,118916.0,122.9038,123.0455,122.6867,122.6961,118916.0
2023-10-25 09:30:00,129.7,130.52,129.52,130.52,26662.0,122.4695,123.2438,122.2995,123.2438,26662.0
2023-10-25 09:35:00,130.21,130.33,129.87,130.11,7876.0,122.951,123.0644,122.63,122.8566,7876.0
2023-10-25 09:40:00,130.19,130.2,129.81,130.03,3783.0,122.9322,122.9416,122.5733,122.7811,3783.0
2023-10-25 09:45:00,130.11,130.15,129.59,129.59,3526.0,122.8566,122.8944,122.3656,122.3656,3526.0
2023-10-25 09:50:00,129.52,129.9,129.45,129.66,8154.0,122.2995,122.6583,122.2334,122.4317,8154.0
2023-10-25 09:55:00,129.51,129.57,129.26,129.29,5531.0,122.2901,122.3467,122.054,122.0823,5531.0
2023-10-25 10:00:00,129.42,129.6,129.28,129.31,5064.0,122.2051,122.3751,122.0729,122.1012,5064.0
2023-10-25 10:05:00,129.25,129.49,129.22,129.22,18275.0,122.0446,122.2712,122.0162,122.0162,18275.0
2023-10-25 10:10:00,129.31,129.32,129.01,129.07,5707.0,122.1012,122.1107,121.8179,121.8746,5707.0
2023-10-25 10:15:00,129.0,129.0,128.73,128.91,8989.0,121.8085,121.8085,121.5536,121.7235,8989.0
2023-10-25 10:20:00,128.89,129.13,128.88,129.08,9835.0,121.7046,121.9313,121.6952,121.884,9835.0
2023-10-25 10:25:00,129.1,129.17,129.0,129.11,12715.0,121.9029,121.969,121.8085,121.9124,12715.0
2023-10-25 10:30:00,129.05,129.05,128.68,128.71,11627.0,121.8557,121.8557,121.5063,121.5347,11627.0
2023-10-25 10:35:00,128.69,129.27,128.69,129.27,10296.0,121.5158,122.0634,121.5158,122.0634,10296.0
2023-10-25 10:40:00,129.32,129.45,129.19,129.45,4925.0,122.1107,122.2334,121.9879,122.2334,4925.0
2023-10-25 10:45:00,129.46,129.47,129.13,129.18,10738.0,122.2429,122.2523,121.9313,121.9785,10738.0
2023-10-25 10:50:00,129.0,129.15,128.92,129.14,8350.0,121.8085,121.9501,121.733,121.9407,8350.0
2023-10-25 10:55:00,129.14,129.26,129.08,129.26,4608.0,121.9407,122.054,121.884,122.054,4608.0
2023-10-25 11:00:00,129.18,129.35,128.67,128.73,22965.0,121.9785,122.139,121.4969,121.5536,22965.0
2023-10-25 11:05:00,128.76,129.06,128.73,129.06,14352.0,121.5819,121.8652,121.5536,121.8652,14352.0
2023-10-25 11:10:00,128.99,129.18,128.87,129.06,11462.0,121.7991,121.9785,121.6857,121.8652,11462.0
2023-10-25 11:15:00,129.1,129.22,128.97,129.03,41908.0,121.9029,122.0162,121.7802,121.8368,41908.0
2023-10-25 11:20:00,129.05,129.07,128.86,129.07,38129.0,121.8557,121.8746,121.6763,121.8746,38129.0
2023-10-25 11:25:00,129.03,129.03,128.71,128.93,15405.0,121.8368,121.8368,121.5347,121.7424,15405.0
2023-10-25 11:30:00,128.91,129.21,128.86,128.96,10252.0,121.7235,122.0068,121.6763,121.7707,10252.0
2023-10-25 11:35:00,128.98,129.08,128.81,129.05,37681.0,121.7896,121.884,121.6291,121.8557,37681.0
2023-10-25 11:40:00,129.0,129.34,129.0,129.3,18171.0,121.8085,122.1295,121.8085,122.0918,18171.0
2023-10-25 11:45:00,129.3,129.41,129.23,129.28,11901.0,122.0918,122.1956,122.0257,122.0729,11901.0
2023-10-25 11:50:00,129.26,129.37,129.05,129.28,6865.0,122.054,122.1579,121.8557,122.0729,6865.0
2023-10-25 11:55:00,129.35,129.35,129.13,129.22,9529.0,122.139,122.139,121.9313,122.0162,9529.0
2023-10-25 12:00:00,129.18,129.27,128.97,129.27,5998.0,121.9785,122.0634,121.7802,122.0634,5998.0
2023-10-25 12:05:00,129.46,129.49,129.34,129.49,6774.0,122.2429,122.2712,122.1295,122.2712,6774.0
2023-10-25 12:10:00,129.44,129.57,129.37,129.38,3327.0,122.224,122.3467,122.1579,122.1673,3327.0
2023-10-25 12:15:00,129.36,129.39,129.26,129.29,5507.0,122.1484,122.1768,122.054,122.0823,5507.0
2023-10-25 12:20:00,129.28,129.28,129.02,129.06,35892.0,122.0729,122.0729,121.8274,121.8652,35892.0
2023-10-25 12:25:00,129.15,129.18,129.08,129.14,20025.0,121.9501,121.9785,121.884,121.9407,20025.0
2023-10-25 12:30:00,129.07,129.51,129.07,129.49,12247.0,121.8746,122.2901,121.8746,122.2712,12247.0
2023-10-25 12:35:00,129.45,129.53,129.44,129.5,11695.0,122.2334,122.309,122.224,122.2806,11695.0
2023-10-25 12:40:00,129.49,129.57,129.44,129.56,18006.0,122.2712,122.3467,122.224,122.3373,18006.0
2023-10-25 12:45:00,129.52,129.54,129.38,129.42,22718.0,122.2995,122.3184,122.1673,122.2051,22718.0
2023-10-25 12:50:00,129.41,129.42,129.12,129.33,5886.0,122.1956,122.2051,121.9218,122.1201,5886.0
2023-10-25 12:55:00,129.34,129.37,129.24,129.3,1712.0,122.1295,122.1579,122.0351,122.0918,1712.0
2023-10-25 13:00:00,129.3,129.34,129.21,129.23,4128.0,122.0918,122.1295,122.0068,122.0257,4128.0
2023-10-25 13:05:00,129.19,129.33,129.09,129.33,4346.0,121.9879,122.1201,121.8935,122.1201,4346.0
2023-10-25 13:10:00,129.3,129.3,129.12,129.16,4389.0,122.0918,122.0918,121.9218,121.9596,4389.0
2023-10-25 13:15:00,129.2,129.52,129.14,129.44,11238.0,121.9974,122.2995,121.9407,122.224,11238.0
2023-10-25 13:20:00,129.5,129.79,129.43,129.43,12249.0,122.2806,122.5545,122.2145,122.2145,12249.0
2023-10-25 13:25:00,129.5,129.5,129.4,129.46,4722.0,122.2806,122.2806,122.1862,122.2429,4722.0
2023-10-25 13:30:00,129.4,129.4,129.09,129.2,4142.0,122.1862,122.1862,121.8935,121.9974,4142.0
2023-10-25 13:35:00,129.19,129.35,129.17,129.26,5916.0,121.9879,122.139,121.969,122.054,5916.0
2023-10-25 13:40:00,129.27,129.39,129.27,129.37,3611.0,122.0634,122.1768,122.0634,122.1579,3611.0
2023-10-25 13:45:00,129.36,129.38,129.24,129.36,9854.0,122.1484,122.1673,122.0351,122.1484,9854.0
2023-10-25 13:50:00,129.35,129.35,129.21,129.23,20804.0,122.139,122.139,122.0068,122.0257,20804.0
2023-10-25 13:55:00,129.27,129.4,129.25,129.4,10995.0,122.0634,122.1862,122.0446,122.1862,10995.0
2023-10-25 14:00:00,129.36,129.5,129.34,129.41,9041.0,122.1484,122.2806,122.1295,122.1956,9041.0
2023-10-25 14:05:00,129.41,129.51,129.4,129.47,4301.0,122.1956,122.2901,122.1862,122.2523,4301.0
2023-10-25 14:10:00,129.47,129.58,129.36,129.55,11201.0,122.2523,122.3562,122.1484,122.3278,11201.0
2023-10-25 14:15:00,129.6,129.63,129.54,129.54,6045.0,122.3751,122.4034,122.3184,122.3184,6045.0
2023-10-25 14:20:00,129.56,129.78,129.56,129.77,12436.0,122.3373,122.545,122.3373,122.5356,12436.0
2023-10-25 14:25:00,129.81,129.93,129.8,129.85,9403.0,122.5733,122.6867,122.5639,122.6111,9403.0
2023-10-25 14:30:00,129.89,129.94,129.82,129.82,6900.0,122.6489,122.6961,122.5828,122.5828,6900.0
2023-10-25 14:35:00,129.82,129.91,129.8,129.87,10074.0,122.5828,122.6678,122.5639,122.63,10074.0
2023-10-25 14:40:00,129.83,130.01,129.77,130.01,6703.0,122.5922,122.7622,122.5356,122.7622,6703.0
2023-10-25 14:45:00,130.03,130.17,130.03,130.15,6182.0,122.7811,122.9133,122.7811,122.8944,6182.0
2023-10-25 14:50:00,130.13,130.27,130.11,130.24,10356.0,122.8755,123.0077,122.8566,122.9794,10356.0
2023-10-25 14:55:00,130.26,130.33,130.2,130.29,11480.0,122.9983,123.0644,122.9416,123.0266,11480.0
2023-10-25 15:00:00,130.33,130.46,130.14,130.14,15125.0,123.0644,123.1871,122.8849,122.8849,15125.0
2023-10-25 15:05:00,130.14,130.36,130.13,130.34,15064.0,122.8849,123.0927,122.8755,123.0738,15064.0
2023-10-25 15:10:00,130.32,130.37,130.18,130.22,18588.0,123.0549,123.1021,122.9227,122.9605,18588.0
2023-10-25 15:15:00,130.2,130.36,130.19,130.33,23369.0,122.9416,123.0927,122.9322,123.0644,23369.0
2023-10-25 15:20:00,130.34,130.48,130.34,130.47,38464.0,123.0738,123.206,123.0738,123.1966,38464.0
2023-10-25 15:25:00,130.46,130.52,130.32,130.35,41398.0,123.1871,123.2438,123.0549,123.0832,41398.0
2023-10-25 15:30:00,130.36,130.4,130.11,130.23,12924.0,123.0927,123.1305,122.8566,122.9699,12924.0
2023-10-25 15:35:00,130.21,130.28,130.17,130.24,16624.0,122.951,123.0171,122.9133,122.9794,16624.0
2023-10-25 15:40:00,130.24,130.26,129.89,129.91,20744.0,122.9794,122.9983,122.6489,122.6678,20744.0
2023-10-25 15:45:00,129.9,129.91,129.71,129.84,50335.0,122.6583,122.6678,122.4789,122.6017,50335.0
2023-10-25 15:50:00,129.84,129.92,129.74,129.77,77673.0,122.6017,122.6772,122.5072,122.5356,77673.0
2023-10-25 15:55:00,129.77,129.77,129.6,129.76,175009.0,122.5356,122.5356,122.3751,122.5261,175009.0
2023-10-26 09:30:00,128.15,128.35,127.46,127.48,39542.0,121.0059,121.1947,120.3544,120.3732,39542.0
2023-10-26 09:35:00,127.5,127.51,126.42,126.53,18779.0,120.3921,120.4016,119.3723,119.4762,18779.0
2023-10-26 09:40:00,126.54,127.4,126.54,127.4,14337.0,119.4856,120.2977,119.4856,120.2977,14337.0
2023-10-26 09:45:00,127.4,127.63,127.15,127.28,10522.0,120.2977,120.5149,120.0616,120.1844,10522.0
2023-10-26 09:50:00,127.3,127.76,127.17,127.58,18483.0,120.2033,120.6376,120.0805,120.4677,18483.0
2023-10-26 09:55:00,127.65,127.65,127.35,127.61,12484.0,120.5338,120.5338,120.2505,120.496,12484.0
2023-10-26 10:00:00,127.38,127.93,127.37,127.81,14739.0,120.2788,120.7982,120.2694,120.6848,14739.0
2023-10-26 10:05:00,127.86,128.08,127.73,128.07,17303.0,120.7321,120.9398,120.6093,120.9303,17303.0
2023-10-26 10:10:00,128.11,128.18,127.55,127.61,32417.0,120.9681,121.0342,120.4393,120.496,32417.0
2023-10-26 10:15:00,127.61,127.84,127.46,127.77,18350.0,120.496,120.7132,120.3544,120.6471,18350.0
2023-10-26 10:20:00,127.72,127.91,127.64,127.72,18943.0,120.5999,120.7793,120.5243,120.5999,18943.0
2023-10-26 10:25:00,127.77,128.0,127.74,127.84,12532.0,120.6471,120.8642,120.6187,120.7132,12532.0
2023-10-26 10:30:00,127.89,128.07,127.81,128.04,10864.0,120.7604,120.9303,120.6848,120.902,10864.0
2023-10-26 10:35:00,128.05,128.4,128.05,128.4,13431.0,120.9115,121.2419,120.9115,121.2419,13431.0
2023-10-26 10:40:00,128.48,128.6,128.24,128.31,17776.0,121.3175,121.4308,121.0909,121.157,17776.0
2023-10-26 10:45:00,128.27,128.49,128.19,128.22,12978.0,121.1192,121.3269,121.0437,121.072,12978.0
2023-10-26 10:50:00,128.23,128.37,128.03,128.34,11240.0,121.0814,121.2136,120.8926,121.1853,11240.0
2023-10-26 10:55:00,128.33,128.37,128.01,128.14,16684.0,121.1759,121.2136,120.8737,120.9964,16684.0
2023-10-26 11:00:00,128.14,128.26,127.92,128.23,27245.0,120.9964,121.1098,120.7887,121.0814,27245.0
2023-10-26 11:05:00,128.26,128.3,127.87,128.06,24961.0,121.1098,121.1475,120.7415,120.9209,24961.0
2023-10-26 11:10:00,128.01,128.07,127.9,127.91,9667.0,120.8737,120.9303,120.7698,120.7793,9667.0
2023-10-26 11:15:00,127.82,128.03,127.6,128.0,10190.0,120.6943,120.8926,120.4865,120.8642,10190.0
2023-10-26 11:20:00,127.98,128.09,127.9,128.09,16945.0,120.8454,120.9492,120.7698,120.9492,16945.0
2023-10-26 11:25:00,127.99,128.04,127.79,128.0,19678.0,120.8548,120.902,120.666,120.8642,19678.0
2023-10-26 11:30:00,128.0,128.03,127.79,128.02,7516.0,120.8642,120.8926,120.666,120.8831,7516.0
2023-10-26 11:35:00,127.99,128.32,127.96,128.16,8220.0,120.8548,121.1664,120.8265,121.0153,8220.0
2023-10-26 11:40:00,128.2,128.37,128.15,128.36,9816.0,121.0531,121.2136,121.0059,121.2042,9816.0
2023-10-26 11:45:00,128.36,128.49,128.32,128.4,7053.0,121.2042,121.3269,121.1664,121.2419,7053.0
2023-10-26 11:50:00,128.4,128.49,128.33,128.42,6237.0,121.2419,121.3269,121.1759,121.2608,6237.0
2023-10-26 11:55:00,128.47,128.58,128.35,128.41,14530.0,121.308,121.4119,121.1947,121.2514,14530.0
2023-10-26 12:00:00,128.37,128.37,128.07,128.07,2795.0,121.2136,121.2136,120.9303,120.9303,2795.0
2023-10-26 12:05:00,128.07,128.09,127.95,128.04,17773.0,120.9303,120.9492,120.817,120.902,17773.0
2023-10-26 12:10:00,128.0,128.09,127.96,128.0,34867.0,120.8642,120.9492,120.8265,120.8642,34867.0
2023-10-26 12:15:00,128.0,128.02,127.8,127.8,16648.0,120.8642,120.8831,120.6754,120.6754,16648.0
2023-10-26 12:20:00,127.78,127.79,127.37,127.37,6648.0,120.6565,120.666,120.2694,120.2694,6648.0
2023-10-26 12:25:00,127.34,127.37,127.23,127.35,8298.0,120.241,120.2694,120.1372,120.2505,8298.0
2023-10-26 12:30:00,127.36,127.56,127.29,127.41,6526.0,120.2599,120.4488,120.1938,120.3071,6526.0
2023-10-26 12:35:00,127.44,127.48,127.28,127.35,6046.0,120.3355,120.3732,120.1844,120.2505,6046.0
2023-10-26 12:40:00,127.3,127.6,127.29,127.57,14367.0,120.2033,120.4865,120.1938,120.4582,14367.0
2023-10-26 12:45:00,127.59,127.87,127.5,127.84,35024.0,120.4771,120.7415,120.3921,120.7132,35024.0
2023-10-26 12:50:00,127.84,127.97,127.8,127.94,18462.0,120.7132,120.8359,120.6754,120.8076,18462.0
2023-10-26 12:55:00,127.9,128.03,127.69,127.7,20688.0,120.7698,120.8926,120.5715,120.581,20688.0
2023-10-26 13:00:00,127.69,127.99,127.43,127.91,27976.0,120.5715,120.8548,120.326,120.7793,27976.0
2023-10-26 13:05:00,127.91,128.02,127.86,127.98,14984.0,120.7793,120.8831,120.7321,120.8454,14984.0
2023-10-26 13:10:00,127.97,127.98,127.9,127.9,10294.0,120.8359,120.8454,120.7698,120.7698,10294.0
2023-10-26 13:15:00,127.92,128.14,127.91,128.05,12143.0,120.7887,120.9964,120.7793,120.9115,12143.0
2023-10-26 13:20:00,128.07,128.07,127.82,127.85,6309.0,120.9303,120.9303,120.6943,120.7226,6309.0
2023-10-26 13:25:00,127.86,127.86,127.76,127.8,10733.0,120.7321,120.7321,120.6376,120.6754,10733.0
2023-10-26 13:30:00,127.77,127.77,127.27,127.49,21356.0,120.6471,120.6471,120.1749,120.3827,21356.0
2023-10-26 13:35:00,127.44,127.74,127.44,127.49,16387.0,120.3355,120.6187,120.3355,120.3827,16387.0
2023-10-26 13:40:00,127.46,127.56,127.38,127.45,4752.0,120.3544,120.4488,120.2788,120.3449,4752.0
2023-10-26 13:45:00,127.48,127.5,127.35,127.4,8391.0,120.3732,120.3921,120.2505,120.2977,8391.0
2023-10-26 13:50:00,127.47,127.51,127.36,127.48,6639.0,120.3638,120.4016,120.2599,120.3732,6639.0
2023-10-26 13:55:00,127.53,127.77,127.52,127.7,9809.0,120.4204,120.6471,120.411,120.581,9809.0
2023-10-26 14:00:00,127.72,127.92,127.7,127.84,5123.0,120.5999,120.7887,120.581,120.7132,5123.0
2023-10-26 14:05:00,127.84,127.94,127.79,127.94,7997.0,120.7132,120.8076,120.666,120.8076,7997.0
2023-10-26 14:10:00,127.96,128.06,127.94,128.03,11212.0,120.8265,120.9209,120.8076,120.8926,11212.0
2023-10-26 14:15:00,128.05,128.09,127.9,127.94,6891.0,120.9115,120.9492,120.7698,120.8076,6891.0
2023-10-26 14:20:00,127.88,127.95,127.8,127.88,4773.0,120.7509,120.817,120.6754,120.7509,4773.0
2023-10-26 14:25:00,127.89,127.95,127.79,127.86,4781.0,120.7604,120.817,120.666,120.7321,4781.0
2023-10-26 14:30:00,127.85,128.09,127.77,127.9,11347.0,120.7226,120.9492,120.6471,120.7698,11347.0
2023-10-26 14:35:00,127.91,128.31,127.84,128.11,11341.0,120.7793,121.157,120.7132,120.9681,11341.0
2023-10-26 14:40:00,128.1,128.26,128.05,128.15,11670.0,120.9587,121.1098,120.9115,121.0059,11670.0
2023-10-26 14:45:00,128.19,128.19,128.01,128.02,9032.0,121.0437,121.0437,120.8737,120.8831,9032.0
2023-10-26 14:50:00,128.04,128.05,127.95,127.98,14898.0,120.902,120.9115,120.817,120.8454,14898.0
2023-10-26 14:55:00,127.98,128.08,127.97,128.08,24459.0,120.8454,120.9398,120.8359,120.9398,24459.0
2023-10-26 15:00:00,128.09,128.31,128.09,128.25,9595.0,120.9492,121.157,120.9492,121.1003,9595.0
2023-10-26 15:05:00,128.25,128.25,127.98,128.01,10954.0,121.1003,121.1003,120.8454,120.8737,10954.0
2023-10-26 15:10:00,127.97,127.97,127.74,127.76,5541.0,120.8359,120.8359,120.6187,120.6376,5541.0
2023-10-26 15:15:00,127.76,127.83,127.67,127.75,6019.0,120.6376,120.7037,120.5526,120.6282,6019.0
2023-10-26 15:20:00,127.76,127.84,127.75,127.82,7621.0,120.6376,120.7132,120.6282,120.6943,7621.0
2023-10-26 15:25:00,127.8,127.97,127.8,127.88,8614.0,120.6754,120.8359,120.6754,120.7509,8614.0
2023-10-26 15:30:00,127.9,127.98,127.86,127.94,10762.0,120.7698,120.8454,120.7321,120.8076,10762.0
2023-10-26 15:35:00,127.93,127.97,127.87,127.95,16188.0,120.7982,120.8359,120.7415,120.817,16188.0
2023-10-26 15:40:00,127.94,127.95,127.76,127.77,26822.0,120.8076,120.817,120.6376,120.6471,26822.0
2023-10-26 15:45:00,127.78,128.02,127.76,128.0,32656.0,120.6565,120.8831,120.6376,120.8642,32656.0
2023-10-26 15:50:00,128.0,128.1,127.93,127.96,61973.0,120.8642,120.9587,120.7982,120.8265,61973.0
2023-10-26 15:55:00,127.96,128.0,127.86,127.96,115600.0,120.8265,120.8642,120.7321,120.8265,115600.0
2023-10-27 09:30:00,127.93,128.07,126.86,127.07,45611.0,120.7982,120.9303,119.7878,119.9861,45611.0
2023-10-27 09:35:00,127.02,127.08,126.53,126.88,12519.0,119.9389,119.9955,119.4762,119.8067,12519.0
2023-10-27 09:40:00,126.7,126.74,125.85,125.85,10093.0,119.6367,119.6745,118.8341,118.8341,10093.0
2023-10-27 09:45:00,125.91,126.38,125.69,126.26,7526.0,118.8908,119.3346,118.683,119.2213,7526.0
2023-10-27 09:50:00,126.25,126.36,125.84,126.07,9070.0,119.2118,119.3157,118.8247,119.0418,9070.0
2023-10-27 09:55:00,126.01,126.01,125.56,125.66,5522.0,118.9852,118.9852,118.5603,118.6547,5522.0
2023-10-27 10:00:00,125.61,125.61,125.11,125.36,14876.0,118.6075,118.6075,118.1354,118.3714,14876.0
2023-10-27 10:05:00,125.33,125.85,125.33,125.71,11085.0,118.3431,118.8341,118.3431,118.7019,11085.0
2023-10-27 10:10:00,125.7,125.78,125.37,125.54,44099.0,118.6925,118.768,118.3809,118.5414,44099.0
2023-10-27 10:15:00,125.49,125.74,125.34,125.36,28146.0,118.4942,118.7302,118.3525,118.3714,28146.0
2023-10-27 10:20:00,125.34,125.61,125.27,125.48,20851.0,118.3525,118.6075,118.2864,118.4847,20851.0
2023-10-27 10:25:00,125.42,125.68,125.41,125.57,10758.0,118.4281,118.6736,118.4186,118.5697,10758.0
2023-10-27 10:30:00,125.53,125.74,125.48,125.74,12467.0,118.5319,118.7302,118.4847,118.7302,12467.0
2023-10-27 10:35:00,125.67,125.71,125.43,125.49,10872.0,118.6641,118.7019,118.4375,118.4942,10872.0
2023-10-27 10:40:00,125.53,125.54,124.96,125.11,15615.0,118.5319,118.5414,117.9937,118.1354,15615.0
2023-10-27 10:45:00,125.07,125.22,125.01,125.2,10278.0,118.0976,118.2392,118.0409,118.2203,10278.0
2023-10-27 10:50:00,125.22,125.44,125.18,125.35,11182.0,118.2392,118.447,118.2015,118.362,11182.0
2023-10-27 10:55:00,125.33,125.42,125.18,125.42,16383.0,118.3431,118.4281,118.2015,118.4281,16383.0
2023-10-27 11:00:00,125.44,125.44,125.23,125.24,14685.0,118.447,118.447,118.2487,118.2581,14685.0
2023-10-27 11:05:00,125.21,125.59,125.21,125.55,9585.0,118.2298,118.5886,118.2298,118.5508,9585.0
2023-10-27 11:10:00,125.52,125.6,125.31,125.57,8641.0,118.5225,118.598,118.3242,118.5697,8641.0
2023-10-27 11:15:00,125.55,125.65,125.41,125.44,8817.0,118.5508,118.6453,118.4186,118.447,8817.0
2023-10-27 11:20:00,125.46,125.64,125.4,125.57,10763.0,118.4658,118.6358,118.4092,118.5697,10763.0
2023-10-27 11:25:00,125.55,125.66,125.28,125.32,30374.0,118.5508,118.6547,118.2959,118.3337,30374.0
2023-10-27 11:30:00,125.34,125.64,125.27,125.63,13657.0,118.3525,118.6358,118.2864,118.6264,13657.0
2023-10-27 11:35:00,125.64,126.11,125.64,126.07,7764.0,118.6358,119.0796,118.6358,119.0418,7764.0
2023-10-27 11:40:00,126.11,126.44,126.05,126.38,6958.0,119.0796,119.3912,119.023,119.3346,6958.0
2023-10-27 11:45:00,126.33,126.41,126.04,126.05,7492.0,119.2873,119.3629,119.0135,119.023,7492.0
2023-10-27 11:50:00,126.03,126.11,125.99,126.08,9310.0,119.0041,119.0796,118.9663,119.0513,9310.0
2023-10-27 11:55:00,126.06,126.13,125.99,126.13,8732.0,119.0324,119.0985,118.9663,119.0985,8732.0
2023-10-27 12:00:00,126.12,126.12,125.76,125.83,7386.0,119.0891,119.0891,118.7491,118.8152,7386.0
2023-10-27 12:05:00,125.79,125.88,125.73,125.88,9068.0,118.7775,118.8624,118.7208,118.8624,9068.0
2023-10-27 12:10:00,125.85,125.91,125.77,125.82,8173.0,118.8341,118.8908,118.7586,118.8058,8173.0
2023-10-27 12:15:00,125.81,125.97,125.81,125.88,7416.0,118.7963,118.9474,118.7963,118.8624,7416.0
2023-10-27 12:20:00,125.88,125.88,125.62,125.62,11539.0,118.8624,118.8624,118.6169,118.6169,11539.0
2023-10-27 12:25:00,125.68,125.71,125.55,125.57,4198.0,118.6736,118.7019,118.5508,118.5697,4198.0
2023-10-27 12:30:00,125.61,125.61,125.49,125.53,5044.0,118.6075,118.6075,118.4942,118.5319,5044.0
2023-10-27 12:35:00,125.52,125.67,125.49,125.66,5702.0,118.5225,118.6641,118.4942,118.6547,5702.0
2023-10-27 12:40:00,125.62,125.74,125.58,125.65,4671.0,118.6169,118.7302,118.5792,118.6453,4671.0
2023-10-27 12:45:00,125.64,125.74,125.62,125.65,9079.0,118.6358,118.7302,118.6169,118.6453,9079.0
2023-10-27 12:50:00,125.66,125.78,125.62,125.72,7864.0,118.6547,118.768,118.6169,118.7114,7864.0
2023-10-27 12:55:00,125.75,125.83,125.66,125.83,6225.0,118.7397,118.8152,118.6547,118.8152,6225.0
2023-10-27 13:00:00,125.78,126.09,125.78,125.91,10124.0,118.768,119.0607,118.768,118.8908,10124.0
2023-10-27 13:05:00,125.88,125.88,125.65,125.65,4439.0,118.8624,118.8624,118.6453,118.6453,4439.0
2023-10-27 13:10:00,125.62,125.64,125.46,125.51,10624.0,118.6169,118.6358,118.4658,118.5131,10624.0
2023-10-27 13:15:00,125.49,125.78,125.48,125.71,20915.0,118.4942,118.768,118.4847,118.7019,20915.0
2023-10-27 13:20:00,125.7,125.8,125.54,125.68,8903.0,118.6925,118.7869,118.5414,118.6736,8903.0
2023-10-27 13:25:00,125.61,125.86,125.59,125.86,10396.0,118.6075,118.8435,118.5886,118.8435,10396.0
2023-10-27 13:30:00,125.79,125.89,125.67,125.89,9287.0,118.7775,118.8719,118.6641,118.8719,9287.0
2023-10-27 13:35:00,125.85,125.98,125.74,125.91,113121.0,118.8341,118.9569,118.7302,118.8908,113121.0
2023-10-27 13:40:00,125.93,125.93,125.74,125.86,21160.0,118.9096,118.9096,118.7302,118.8435,21160.0
2023-10-27 13:45:00,125.84,125.91,125.75,125.79,23798.0,118.8247,118.8908,118.7397,118.7775,23798.0
2023-10-27 13:50:00,125.78,126.06,125.75,125.99,51020.0,118.768,119.0324,118.7397,118.9663,51020.0
2023-10-27 13:55:00,125.99,126.24,125.99,126.23,20403.0,118.9663,119.2024,118.9663,119.1929,20403.0
2023-10-27 14:00:00,126.23,126.23,126.05,126.09,12158.0,119.1929,119.1929,119.023,119.0607,12158.0
2023-10-27 14:05:00,126.1,126.15,125.95,126.04,24244.0,119.0702,119.1174,118.9285,119.0135,24244.0
2023-10-27 14:10:00,126.04,126.17,125.94,126.06,32176.0,119.0135,119.1363,118.9191,119.0324,32176.0
2023-10-27 14:15:00,126.08,126.43,126.08,126.39,26777.0,119.0513,119.3818,119.0513,119.344,26777.0
2023-10-27 14:20:00,126.41,126.53,126.33,126.43,47373.0,119.3629,119.4762,119.2873,119.3818,47373.0
2023-10-27 14:25:00,126.41,126.52,126.35,126.41,38797.0,119.3629,119.4668,119.3062,119.3629,38797.0
2023-10-27 14:30:00,126.42,126.45,126.31,126.44,28048.0,119.3723,119.4007,119.2685,119.3912,28048.0
2023-10-27 14:35:00,126.44,126.54,126.19,126.28,32496.0,119.3912,119.4856,119.1552,119.2401,32496.0
2023-10-27 14:40:00,126.31,126.31,126.14,126.18,11616.0,119.2685,119.2685,119.1079,119.1457,11616.0
2023-10-27 14:45:00,126.18,126.27,126.06,126.08,19926.0,119.1457,119.2307,119.0324,119.0513,19926.0
2023-10-27 14:50:00,126.12,126.12,125.88,125.96,26369.0,119.0891,119.0891,118.8624,118.938,26369.0
2023-10-27 14:55:00,125.93,125.95,125.83,125.85,12601.0,118.9096,118.9285,118.8152,118.8341,12601.0
2023-10-27 15:00:00,125.83,125.94,125.75,125.88,27747.0,118.8152,118.9191,118.7397,118.8624,27747.0
2023-10-27 15:05:00,125.88,125.92,125.83,125.9,9401.0,118.8624,118.9002,118.8152,118.8813,9401.0
2023-10-27 15:10:00,125.89,125.96,125.81,125.86,47887.0,118.8719,118.938,118.7963,118.8435,47887.0
2023-10-27 15:15:00,125.85,125.88,125.67,125.67,13826.0,118.8341,118.8624,118.6641,118.6641,13826.0
2023-10-27 15:20:00,125.68,125.83,125.65,125.81,18370.0,118.6736,118.8152,118.6453,118.7963,18370.0
2023-10-27 15:25:00,125.83,126.04,125.82,126.02,16213.0,118.8152,119.0135,118.8058,118.9946,16213.0
2023-10-27 15:30:00,126.03,126.05,125.85,125.87,21119.0,119.0041,119.023,118.8341,118.853,21119.0
2023-10-27 15:35:00,125.85,126.0,125.76,125.87,47602.0,118.8341,118.9757,118.7491,118.853,47602.0
2023-10-27 15:40:00,125.87,125.94,125.82,125.83,47747.0,118.853,118.9191,118.8058,118.8152,47747.0
2023-10-27 15:45:00,125.83,125.88,125.74,125.88,36750.0,118.8152,118.8624,118.7302,118.8624,36750.0
2023-10-27 15:50:00,125.86,126.01,125.78,126.0,53151.0,118.8435,118.9852,118.768,118.9757,53151.0
2023-10-27 15:55:00,126.01,126.09,125.9,125.98,174569.0,118.9852,119.0607,118.8813,118.9569,174569.0
2023-10-30 09:30:00,126.34,127.09,126.32,126.71,29312.0,119.2968,120.005,119.2779,119.6462,29312.0
2023-10-30 09:35:00,126.69,126.7,126.08,126.36,11654.0,119.6273,119.6367,119.0513,119.3157,11654.0
2023-10-30 09:40:00,126.39,126.55,125.8,125.99,11470.0,119.344,119.4951,118.7869,118.9663,11470.0
2023-10-30 09:45:00,125.74,125.85,125.43,125.47,10499.0,118.7302,118.8341,118.4375,118.4753,10499.0
2023-10-30 09:50:00,125.54,125.69,125.28,125.6,13078.0,118.5414,118.683,118.2959,118.598,13078.0
2023-10-30 09:55:00,125.57,125.63,125.27,125.53,16270.0,118.5697,118.6264,118.2864,118.5319,16270.0
2023-10-30 10:00:00,125.39,125.47,125.13,125.29,10163.0,118.3998,118.4753,118.1542,118.3053,10163.0
2023-10-30 10:05:00,125.27,125.47,125.05,125.19,27156.0,118.2864,118.4753,118.0787,118.2109,27156.0
2023-10-30 10:10:00,125.14,125.25,124.86,124.89,17359.0,118.1637,118.2676,117.8993,117.9276,17359.0
2023-10-30 10:15:00,124.89,125.05,124.83,124.89,26548.0,117.9276,118.0787,117.871,117.9276,26548.0
2023-10-30 10:20:00,124.9,125.02,124.71,124.74,21407.0,117.9371,118.0504,117.7577,117.786,21407.0
2023-10-30 10:25:00,124.69,124.8,124.55,124.66,23695.0,117.7388,117.8426,117.6066,117.7104,23695.0
2023-10-30 10:30:00,124.67,124.75,124.56,124.63,10876.0,117.7199,117.7954,117.616,117.6821,10876.0
2023-10-30 10:35:00,124.6,124.63,124.41,124.55,11570.0,117.6538,117.6821,117.4744,117.6066,11570.0
2023-10-30 10:40:00,124.55,124.58,124.41,124.46,9765.0,117.6066,117.6349,117.4744,117.5216,9765.0
2023-10-30 10:45:00,124.43,124.75,124.43,124.57,12422.0,117.4933,117.7954,117.4933,117.6255,12422.0
2023-10-30 10:50:00,124.61,124.65,124.27,124.28,15696.0,117.6632,117.701,117.3422,117.3516,15696.0
2023-10-30 10:55:00,124.3,124.51,124.27,124.4,10262.0,117.3705,117.5688,117.3422,117.4649,10262.0
2023-10-30 11:00:00,124.46,124.46,124.11,124.16,30397.0,117.5216,117.5216,117.1911,117.2383,30397.0
2023-10-30 11:05:00,124.15,124.41,124.11,124.36,23126.0,117.2289,117.4744,117.1911,117.4272,23126.0
2023-10-30 11:10:00,124.36,124.7,124.34,124.47,14963.0,117.4272,117.7482,117.4083,117.531,14963.0
2023-10-30 11:15:00,124.5,124.56,124.26,124.27,11410.0,117.5594,117.616,117.3327,117.3422,11410.0
2023-10-30 11:20:00,124.23,124.35,124.1,124.29,13859.0,117.3044,117.4177,117.1817,117.3611,13859.0
2023-10-30 11:25:00,124.24,124.38,124.2,124.35,6552.0,117.3139,117.4461,117.2761,117.4177,6552.0
2023-10-30 11:30:00,124.33,124.53,124.25,124.49,16794.0,117.3988,117.5877,117.3233,117.5499,16794.0
2023-10-30 11:35:00,124.48,124.51,124.23,124.28,19630.0,117.5405,117.5688,117.3044,117.3516,19630.0
2023-10-30 11:40:00,124.28,124.6,124.25,124.6,5911.0,117.3516,117.6538,117.3233,117.6538,5911.0
2023-10-30 11:45:00,124.64,124.7,124.57,124.58,7550.0,117.6916,117.7482,117.6255,117.6349,7550.0
2023-10-30 11:50:00,124.57,124.59,124.38,124.38,3952.0,117.6255,117.6443,117.4461,117.4461,3952.0
2023-10-30 11:55:00,124.38,124.48,124.34,124.43,2849.0,117.4461,117.5405,117.4083,117.4933,2849.0
2023-10-30 12:00:00,124.42,124.56,124.36,124.54,7200.0,117.4838,117.616,117.4272,117.5971,7200.0
2023-10-30 12:05:00,124.53,124.72,124.51,124.68,6148.0,117.5877,117.7671,117.5688,117.7293,6148.0
2023-10-30 12:10:00,124.69,124.88,124.69,124.79,11150.0,117.7388,117.9182,117.7388,117.8332,11150.0
2023-10-30 12:15:00,124.75,124.86,124.71,124.81,4618.0,117.7954,117.8993,117.7577,117.8521,4618.0
2023-10-30 12:20:00,124.83,124.86,124.67,124.81,6653.0,117.871,117.8993,117.7199,117.8521,6653.0
2023-10-30 12:25:00,124.87,124.88,124.66,124.8,3916.0,117.9087,117.9182,117.7104,117.8426,3916.0
2023-10-30 12:30:00,124.8,124.95,124.72,124.91,7146.0,117.8426,117.9843,117.7671,117.9465,7146.0
2023-10-30 12:35:00,124.93,125.11,124.93,125.03,11955.0,117.9654,118.1354,117.9654,118.0598,11955.0
2023-10-30 12:40:00,125.03,125.03,124.9,124.94,8134.0,118.0598,118.0598,117.9371,117.9748,8134.0
2023-10-30 12:45:00,124.93,124.96,124.78,124.78,6778.0,117.9654,117.9937,117.8238,117.8238,6778.0
2023-10-30 12:50:00,124.83,124.84,124.68,124.72,8637.0,117.871,117.8804,117.7293,117.7671,8637.0
2023-10-30 12:55:00,124.74,124.74,124.62,124.66,7969.0,117.786,117.786,117.6727,117.7104,7969.0
2023-10-30 13:00:00,124.7,124.72,124.59,124.7,7165.0,117.7482,117.7671,117.6443,117.7482,7165.0
2023-10-30 13:05:00,124.69,124.74,124.58,124.59,8688.0,117.7388,117.786,117.6349,117.6443,8688.0
2023-10-30 13:10:00,124.6,124.6,124.43,124.5,20282.0,117.6538,117.6538,117.4933,117.5594,20282.0
2023-10-30 13:15:00,124.46,124.48,124.24,124.24,10743.0,117.5216,117.5405,117.3139,117.3139,10743.0
2023-10-30 13:20:00,124.24,124.3,123.96,124.3,28696.0,117.3139,117.3705,117.0495,117.3705,28696.0
2023-10-30 13:25:00,124.24,124.49,124.24,124.43,14322.0,117.3139,117.5499,117.3139,117.4933,14322.0
2023-10-30 13:30:00,124.4,124.62,124.4,124.57,16693.0,117.4649,117.6727,117.4649,117.6255,16693.0
2023-10-30 13:35:00,124.61,124.9,124.61,124.79,21728.0,117.6632,117.9371,117.6632,117.8332,21728.0
2023-10-30 13:40:00,124.81,124.85,124.73,124.79,9325.0,117.8521,117.8899,117.7765,117.8332,9325.0
2023-10-30 13:45:00,124.83,124.88,124.79,124.85,11867.0,117.871,117.9182,117.8332,117.8899,11867.0
2023-10-30 13:50:00,124.94,124.99,124.84,124.92,13908.0,117.9748,118.0221,117.8804,117.956,13908.0
2023-10-30 13:55:00,124.92,124.97,124.82,124.89,9924.0,117.956,118.0032,117.8615,117.9276,9924.0
2023-10-30 14:00:00,124.93,124.96,124.83,124.96,15700.0,117.9654,117.9937,117.871,117.9937,15700.0
2023-10-30 14:05:00,124.98,124.98,124.71,124.74,7938.0,118.0126,118.0126,117.7577,117.786,7938.0
2023-10-30 14:10:00,124.71,124.74,124.53,124.56,10271.0,117.7577,117.786,117.5877,117.616,10271.0
2023-10-30 14:15:00,124.52,124.55,124.29,124.29,9094.0,117.5783,117.6066,117.3611,117.3611,9094.0
2023-10-30 14:20:00,124.27,124.27,124.02,124.08,40672.0,117.3422,117.3422,117.1061,117.1628,40672.0
2023-10-30 14:25:00,124.1,124.22,124.0,124.21,22941.0,117.1817,117.295,117.0872,117.2855,22941.0
2023-10-30 14:30:00,124.22,124.51,124.19,124.48,49911.0,117.295,117.5688,117.2666,117.5405,49911.0
2023-10-30 14:35:00,124.5,124.65,124.5,124.61,17510.0,117.5594,117.701,117.5594,117.6632,17510.0
2023-10-30 14:40:00,124.61,124.7,124.57,124.64,14293.0,117.6632,117.7482,117.6255,117.6916,14293.0
2023-10-30 14:45:00,124.67,124.91,124.65,124.85,12927.0,117.7199,117.9465,117.701,117.8899,12927.0
2023-10-30 14:50:00,124.85,124.93,124.71,124.73,21337.0,117.8899,117.9654,117.7577,117.7765,21337.0
2023-10-30 14:55:00,124.75,124.77,124.63,124.63,14453.0,117.7954,117.8143,117.6821,117.6821,14453.0
2023-10-30 15:00:00,124.63,124.89,124.63,124.86,19515.0,117.6821,117.9276,117.6821,117.8993,19515.0
2023-10-30 15:05:00,124.83,125.04,124.81,124.99,6777.0,117.871,118.0693,117.8521,118.0221,6777.0
2023-10-30 15:10:00,125.01,125.24,125.0,125.19,7818.0,118.0409,118.2581,118.0315,118.2109,7818.0
2023-10-30 15:15:00,125.18,125.26,125.15,125.19,18146.0,118.2015,118.277,118.1731,118.2109,18146.0
2023-10-30 15:20:00,125.16,125.24,125.09,125.13,30191.0,118.1826,118.2581,118.1165,118.1542,30191.0
2023-10-30 15:25:00,125.12,125.15,125.09,125.11,6334.0,118.1448,118.1731,118.1165,118.1354,6334.0
2023-10-30 15:30:00,125.09,125.25,125.09,125.25,18859.0,118.1165,118.2676,118.1165,118.2676,18859.0
2023-10-30 15:35:00,125.3,125.35,125.23,125.3,18421.0,118.3148,118.362,118.2487,118.3148,18421.0
2023-10-30 15:40:00,125.33,125.33,125.14,125.2,22556.0,118.3431,118.3431,118.1637,118.2203,22556.0
2023-10-30 15:45:00,125.21,125.31,125.19,125.25,31816.0,118.2298,118.3242,118.2109,118.2676,31816.0
2023-10-30 15:50:00,125.24,125.34,125.21,125.25,78075.0,118.2581,118.3525,118.2298,118.2676,78075.0
2023-10-30 15:55:00,125.26,125.48,125.2,125.44,168344.0,118.277,118.4847,118.2203,118.447,168344.0
2023-10-31 09:30:00,125.32,125.32,124.32,124.49,38246.0,118.3337,118.3337,117.3894,117.5499,38246.0
2023-10-31 09:35:00,124.4,124.9,124.25,124.78,8358.0,117.4649,117.9371,117.3233,117.8238,8358.0
2023-10-31 09:40:00,124.73,125.07,124.73,124.82,6001.0,117.7765,118.0976,117.7765,117.8615,6001.0
2023-10-31 09:45:00,124.89,125.0,124.67,124.98,12030.0,117.9276,118.0315,117.7199,118.0126,12030.0
2023-10-31 09:50:00,124.95,125.18,124.7,125.13,10434.0,117.9843,118.2015,117.7482,118.1542,10434.0
2023-10-31 09:55:00,125.16,125.54,124.95,125.46,12239.0,118.1826,118.5414,117.9843,118.4658,12239.0
2023-10-31 10:00:00,125.46,125.78,125.35,125.78,11667.0,118.4658,118.768,118.362,118.768,11667.0
2023-10-31 10:05:00,125.78,126.16,125.78,126.16,23637.0,118.768,119.1268,118.768,119.1268,23637.0
2023-10-31 10:10:00,126.24,126.29,126.09,126.11,14205.0,119.2024,119.2496,119.0607,119.0796,14205.0
2023-10-31 10:15:00,126.18,126.56,126.18,126.44,11847.0,119.1457,119.5045,119.1457,119.3912,11847.0
2023-10-31 10:20:00,126.43,126.49,126.03,126.05,10340.0,119.3818,119.4384,119.0041,119.023,10340.0
2023-10-31 10:25:00,126.02,126.02,125.81,125.93,7815.0,118.9946,118.9946,118.7963,118.9096,7815.0
2023-10-31 10:30:00,125.9,126.05,125.66,125.66,11758.0,118.8813,119.023,118.6547,118.6547,11758.0
2023-10-31 10:35:00,125.64,125.7,125.48,125.6,15146.0,118.6358,118.6925,118.4847,118.598,15146.0
2023-10-31 10:40:00,125.6,125.81,125.49,125.61,16506.0,118.598,118.7963,118.4942,118.6075,16506.0
2023-10-31 10:45:00,125.64,125.78,125.59,125.7,13466.0,118.6358,118.768,118.5886,118.6925,13466.0
2023-10-31 10:50:00,125.68,126.01,125.66,125.88,21351.0,118.6736,118.9852,118.6547,118.8624,21351.0
2023-10-31 10:55:00,125.91,125.92,125.81,125.87,5505.0,118.8908,118.9002,118.7963,118.853,5505.0
2023-10-31 11:00:00,125.87,125.95,125.76,125.78,8612.0,118.853,118.9285,118.7491,118.768,8612.0
2023-10-31 11:05:00,125.74,125.88,125.72,125.8,10805.0,118.7302,118.8624,118.7114,118.7869,10805.0
2023-10-31 11:10:00,125.85,125.99,125.85,125.92,10963.0,118.8341,118.9663,118.8341,118.9002,10963.0
2023-10-31 11:15:00,125.91,125.92,125.7,125.73,5668.0,118.8908,118.9002,118.6925,118.7208,5668.0
2023-10-31 11:20:00,125.73,125.76,125.63,125.74,9756.0,118.7208,118.7491,118.6264,118.7302,9756.0
2023-10-31 11:25:00,125.72,125.99,125.72,125.91,4803.0,118.7114,118.9663,118.7114,118.8908,4803.0
2023-10-31 11:30:00,125.99,126.09,125.92,126.0,12135.0,118.9663,119.0607,118.9002,118.9757,12135.0
2023-10-31 11:35:00,126.04,126.11,125.97,126.06,5188.0,119.0135,119.0796,118.9474,119.0324,5188.0
2023-10-31 11:40:00,126.03,126.05,125.95,125.97,6770.0,119.0041,119.023,118.9285,118.9474,6770.0
2023-10-31 11:45:00,125.96,126.08,125.89,126.03,10447.0,118.938,119.0513,118.8719,119.0041,10447.0
2023-10-31 11:50:00,126.0,126.35,125.99,126.11,29831.0,118.9757,119.3062,118.9663,119.0796,29831.0
2023-10-31 11:55:00,126.11,126.21,126.04,126.2,11002.0,119.0796,119.174,119.0135,119.1646,11002.0
2023-10-31 12:00:00,126.21,126.26,126.06,126.12,6148.0,119.174,119.2213,119.0324,119.0891,6148.0
2023-10-31 12:05:00,126.07,126.16,126.04,126.15,7860.0,119.0418,119.1268,119.0135,119.1174,7860.0
2023-10-31 12:10:00,126.14,126.23,126.1,126.1,5021.0,119.1079,119.1929,119.0702,119.0702,5021.0
2023-10-31 12:15:00,126.14,126.14,125.9,126.06,10597.0,119.1079,119.1079,118.8813,119.0324,10597.0
2023-10-31 12:20:00,126.02,126.1,125.97,126.08,8821.0,118.9946,119.0702,118.9474,119.0513,8821.0
2023-10-31 12:25:00,126.11,126.3,126.11,126.3,6331.0,119.0796,119.259,119.0796,119.259,6331.0
2023-10-31 12:30:00,126.28,126.32,126.22,126.3,10116.0,119.2401,119.2779,119.1835,119.259,10116.0
2023-10-31 12:35:00,126.26,126.26,126.1,126.2,7151.0,119.2213,119.2213,119.0702,119.1646,7151.0
2023-10-31 12:40:00,126.18,126.27,126.02,126.22,5960.0,119.1457,119.2307,118.9946,119.1835,5960.0
2023-10-31 12:45:00,126.22,126.23,126.15,126.18,4198.0,119.1835,119.1929,119.1174,119.1457,4198.0
2023-10-31 12:50:00,126.17,126.41,126.17,126.37,6219.0,119.1363,119.3629,119.1363,119.3251,6219.0
2023-10-31 12:55:00,126.39,126.48,126.34,126.48,7968.0,119.344,119.429,119.2968,119.429,7968.0
2023-10-31 13:00:00,126.48,126.54,126.26,126.4,8431.0,119.429,119.4856,119.2213,119.3534,8431.0
2023-10-31 13:05:00,126.39,126.45,126.36,126.39,4933.0,119.344,119.4007,119.3157,119.344,4933.0
2023-10-31 13:10:00,126.35,126.42,126.27,126.39,18967.0,119.3062,119.3723,119.2307,119.344,18967.0
2023-10-31 13:15:00,126.42,126.63,126.33,126.63,16001.0,119.3723,119.5706,119.2873,119.5706,16001.0
2023-10-31 13:20:00,126.61,126.64,126.32,126.32,8237.0,119.5517,119.5801,119.2779,119.2779,8237.0
2023-10-31 13:25:00,126.36,126.36,126.24,126.31,15053.0,119.3157,119.3157,119.2024,119.2685,15053.0
2023-10-31 13:30:00,126.35,126.42,126.35,126.4,5078.0,119.3062,119.3723,119.3062,119.3534,5078.0
2023-10-31 13:35:00,126.38,126.43,126.25,126.35,9138.0,119.3346,119.3818,119.2118,119.3062,9138.0
2023-10-31 13:40:00,126.33,126.48,126.28,126.47,5771.0,119.2873,119.429,119.2401,119.4195,5771.0
2023-10-31 13:45:00,126.46,126.48,126.38,126.43,6080.0,119.4101,119.429,119.3346,119.3818,6080.0
2023-10-31 13:50:00,126.46,126.61,126.42,126.53,10998.0,119.4101,119.5517,119.3723,119.4762,10998.0
2023-10-31 13:55:00,126.53,126.54,126.42,126.42,5345.0,119.4762,119.4856,119.3723,119.3723,5345.0
2023-10-31 14:00:00,126.44,126.55,126.38,126.45,10910.0,119.3912,119.4951,119.3346,119.4007,10910.0
2023-10-31 14:05:00,126.46,126.51,126.39,126.4,5690.0,119.4101,119.4573,119.344,119.3534,5690.0
2023-10-31 14:10:00,126.39,126.43,126.2,126.26,14643.0,119.344,119.3818,119.1646,119.2213,14643.0
2023-10-31 14:15:00,126.3,126.33,126.06,126.17,14227.0,119.259,119.2873,119.0324,119.1363,14227.0
2023-10-31 14:20:00,126.15,126.18,126.05,126.16,11437.0,119.1174,119.1457,119.023,119.1268,11437.0
2023-10-31 14:25:00,126.12,126.14,125.97,126.0,16720.0,119.0891,119.1079,118.9474,118.9757,16720.0
2023-10-31 14:30:00,126.02,126.03,125.82,125.84,16962.0,118.9946,119.0041,118.8058,118.8247,16962.0
2023-10-31 14:35:00,125.84,125.97,125.77,125.79,21449.0,118.8247,118.9474,118.7586,118.7775,21449.0
2023-10-31 14:40:00,125.85,125.93,125.82,125.93,9718.0,118.8341,118.9096,118.8058,118.9096,9718.0
2023-10-31 14:45:00,125.95,126.14,125.95,126.13,6267.0,118.9285,119.1079,118.9285,119.0985,6267.0
2023-10-31 14:50:00,126.16,126.16,126.09,126.1,5172.0,119.1268,119.1268,119.0607,119.0702,5172.0
2023-10-31 14:55:00,126.1,126.27,126.08,126.27,6429.0,119.0702,119.2307,119.0513,119.2307,6429.0
2023-10-31 15:00:00,126.3,126.31,126.24,126.28,7526.0,119.259,119.2685,119.2024,119.2401,7526.0
2023-10-31 15:05:00,126.31,126.31,126.22,126.23,9409.0,119.2685,119.2685,119.1835,119.1929,9409.0
2023-10-31 15:10:00,126.23,126.25,126.16,126.17,13674.0,119.1929,119.2118,119.1268,119.1363,13674.0
2023-10-31 15:15:00,126.17,126.21,126.13,126.19,9333.0,119.1363,119.174,119.0985,119.1552,9333.0
2023-10-31 15:20:00,126.19,126.21,126.14,126.16,10343.0,119.1552,119.174,119.1079,119.1268,10343.0
2023-10-31 15:25:00,126.18,126.23,126.12,126.18,10239.0,119.1457,119.1929,119.0891,119.1457,10239.0
2023-10-31 15:30:00,126.17,126.2,126.12,126.16,17886.0,119.1363,119.1646,119.0891,119.1268,17886.0
2023-10-31 15:35:00,126.14,126.15,125.99,125.99,27295.0,119.1079,119.1174,118.9663,118.9663,27295.0
2023-10-31 15:40:00,125.99,126.15,125.91,126.13,24554.0,118.9663,119.1174,118.8908,119.0985,24554.0
2023-10-31 15:45:00,126.14,126.24,125.99,126.23,28710.0,119.1079,119.2024,118.9663,119.1929,28710.0
2023-10-31 15:50:00,126.26,126.42,126.23,126.26,65445.0,119.2213,119.3723,119.1929,119.2213,65445.0
2023-10-31 15:55:00,126.27,126.38,126.05,126.26,204759.0,119.2307,119.3346,119.023,119.2213,204759.0
2023-11-01 09:30:00,126.78,126.79,125.0,125.35,63378.0,119.7123,119.7217,118.0315,118.362,63378.0
2023-11-01 09:35:00,125.36,126.19,125.34,125.83,13171.0,118.3714,119.1552,118.3525,118.8152,13171.0
2023-11-01 09:40:00,125.87,125.88,125.28,125.43,4168.0,118.853,118.8624,118.2959,118.4375,4168.0
2023-11-01 09:45:00,125.49,126.28,125.47,126.02,11795.0,118.4942,119.2401,118.4753,118.9946,11795.0
2023-11-01 09:50:00,125.92,126.32,125.78,126.07,13189.0,118.9002,119.2779,118.768,119.0418,13189.0
2023-11-01 09:55:00,125.97,126.17,125.78,126.16,8214.0,118.9474,119.1363,118.768,119.1268,8214.0
2023-11-01 10:00:00,126.16,126.8,126.16,126.63,32992.0,119.1268,119.7311,119.1268,119.5706,32992.0
2023-11-01 10:05:00,126.63,126.81,126.48,126.8,13190.0,119.5706,119.7406,119.429,119.7311,13190.0
2023-11-01 10:10:00,126.75,127.0,126.71,126.95,7035.0,119.6839,119.92,119.6462,119.8728,7035.0
2023-11-01 10:15:00,126.99,127.05,126.81,126.97,18201.0,119.9106,119.9672,119.7406,119.8917,18201.0
2023-11-01 10:20:00,127.01,127.13,126.8,126.86,10021.0,119.9294,120.0427,119.7311,119.7878,10021.0
2023-11-01 10:25:00,126.79,126.95,126.75,126.91,9687.0,119.7217,119.8728,119.6839,119.835,9687.0
2023-11-01 10:30:00,126.9,127.11,126.81,126.97,14930.0,119.8256,120.0239,119.7406,119.8917,14930.0
2023-11-01 10:35:00,127.0,127.16,126.89,127.07,10039.0,119.92,120.0711,119.8161,119.9861,10039.0
2023-11-01 10:40:00,127.05,127.22,126.97,127.07,13221.0,119.9672,120.1277,119.8917,119.9861,13221.0
2023-11-01 10:45:00,127.04,127.21,127.0,127.06,10464.0,119.9578,120.1183,119.92,119.9767,10464.0
2023-11-01 10:50:00,127.02,127.44,127.0,127.43,9129.0,119.9389,120.3355,119.92,120.326,9129.0
2023-11-01 10:55:00,127.37,127.53,127.14,127.2,17907.0,120.2694,120.4204,120.0522,120.1088,17907.0
2023-11-01 11:00:00,127.16,127.27,127.09,127.09,11735.0,120.0711,120.1749,120.005,120.005,11735.0
2023-11-01 11:05:00,127.1,127.16,126.84,126.9,17218.0,120.0144,120.0711,119.7689,119.8256,17218.0
2023-11-01 11:10:00,126.87,126.87,126.58,126.72,10079.0,119.7972,119.7972,119.5234,119.6556,10079.0
2023-11-01 11:15:00,126.69,126.69,126.54,126.62,8021.0,119.6273,119.6273,119.4856,119.5612,8021.0
2023-11-01 11:20:00,126.6,126.73,126.52,126.59,11485.0,119.5423,119.665,119.4668,119.5329,11485.0
2023-11-01 11:25:00,126.6,126.73,126.4,126.42,9470.0,119.5423,119.665,119.3534,119.3723,9470.0
2023-11-01 11:30:00,126.4,126.42,126.16,126.25,9897.0,119.3534,119.3723,119.1268,119.2118,9897.0
2023-11-01 11:35:00,126.24,126.27,126.11,126.21,20724.0,119.2024,119.2307,119.0796,119.174,20724.0
2023-11-01 11:40:00,126.15,126.2,125.94,126.11,18946.0,119.1174,119.1646,118.9191,119.0796,18946.0
2023-11-01 11:45:00,126.08,126.19,125.98,126.15,6346.0,119.0513,119.1552,118.9569,119.1174,6346.0
2023-11-01 11:50:00,126.13,126.27,126.02,126.19,8549.0,119.0985,119.2307,118.9946,119.1552,8549.0
2023-11-01 11:55:00,126.18,126.34,126.15,126.2,10036.0,119.1457,119.2968,119.1174,119.1646,10036.0
2023-11-01 12:00:00,126.22,126.26,126.1,126.26,13204.0,119.1835,119.2213,119.0702,119.2213,13204.0
2023-11-01 12:05:00,126.2,126.36,126.15,126.29,8179.0,119.1646,119.3157,119.1174,119.2496,8179.0
2023-11-01 12:10:00,126.27,126.34,126.09,126.1,12107.0,119.2307,119.2968,119.0607,119.0702,12107.0
2023-11-01 12:15:00,126.14,126.16,126.02,126.09,11813.0,119.1079,119.1268,118.9946,119.0607,11813.0
2023-11-01 12:20:00,126.1,126.18,126.06,126.13,12194.0,119.0702,119.1457,119.0324,119.0985,12194.0
2023-11-01 12:25:00,126.15,126.17,125.78,125.81,19824.0,119.1174,119.1363,118.768,118.7963,19824.0
2023-11-01 12:30:00,125.77,125.88,125.7,125.79,24113.0,118.7586,118.8624,118.6925,118.7775,24113.0
2023-11-01 12:35:00,125.77,125.8,125.56,125.59,11110.0,118.7586,118.7869,118.5603,118.5886,11110.0
2023-11-01 12:40:00,125.48,125.55,125.43,125.53,12518.0,118.4847,118.5508,118.4375,118.5319,12518.0
2023-11-01 12:45:00,125.52,125.83,125.45,125.83,21989.0,118.5225,118.8152,118.4564,118.8152,21989.0
2023-11-01 12:50:00,125.82,125.91,125.72,125.72,13285.0,118.8058,118.8908,118.7114,118.7114,13285.0
2023-11-01 12:55:00,125.72,125.79,125.65,125.76,4230.0,118.7114,118.7775,118.6453,118.7491,4230.0
2023-11-01 13:00:00,125.79,125.82,125.71,125.79,9656.0,118.7775,118.8058,118.7019,118.7775,9656.0
2023-11-01 13:05:00,125.82,125.88,125.71,125.71,10187.0,118.8058,118.8624,118.7019,118.7019,10187.0
2023-11-01 13:10:00,125.73,125.76,125.62,125.64,10559.0,118.7208,118.7491,118.6169,118.6358,10559.0
2023-11-01 13:15:00,125.6,125.7,125.51,125.56,5205.0,118.598,118.6925,118.5131,118.5603,5205.0
2023-11-01 13:20:00,125.56,125.56,125.12,125.16,7381.0,118.5603,118.5603,118.1448,118.1826,7381.0
2023-11-01 13:25:00,125.16,125.39,125.12,125.37,7131.0,118.1826,118.3998,118.1448,118.3809,7131.0
2023-11-01 13:30:00,125.38,125.54,125.38,125.47,32818.0,118.3903,118.5414,118.3903,118.4753,32818.0
2023-11-01 13:35:00,125.45,125.47,125.37,125.43,7510.0,118.4564,118.4753,118.3809,118.4375,7510.0
2023-11-01 13:40:00,125.43,125.47,125.33,125.36,11783.0,118.4375,118.4753,118.3431,118.3714,11783.0
2023-11-01 13:45:00,125.32,125.39,125.23,125.34,12108.0,118.3337,118.3998,118.2487,118.3525,12108.0
2023-11-01 13:50:00,125.34,125.52,125.34,125.49,7671.0,118.3525,118.5225,118.3525,118.4942,7671.0
2023-11-01 13:55:00,125.48,125.59,125.46,125.5,5518.0,118.4847,118.5886,118.4658,118.5036,5518.0
2023-11-01 14:00:00,125.56,125.85,125.53,125.7,7391.0,118.5603,118.8341,118.5319,118.6925,7391.0
2023-11-01 14:05:00,125.69,125.77,125.52,125.56,7780.0,118.683,118.7586,118.5225,118.5603,7780.0
2023-11-01 14:10:00,125.45,125.45,125.28,125.38,6844.0,118.4564,118.4564,118.2959,118.3903,6844.0
2023-11-01 14:15:00,125.34,125.49,125.33,125.43,8409.0,118.3525,118.4942,118.3431,118.4375,8409.0
2023-11-01 14:20:00,125.45,125.63,125.4,125.63,16527.0,118.4564,118.6264,118.4092,118.6264,16527.0
2023-11-01 14:25:00,125.6,125.64,125.5,125.5,36527.0,118.598,118.6358,118.5036,118.5036,36527.0
2023-11-01 14:30:00,125.5,125.71,125.5,125.68,9662.0,118.5036,118.7019,118.5036,118.6736,9662.0
2023-11-01 14:35:00,125.68,125.73,125.35,125.4,12393.0,118.6736,118.7208,118.362,118.4092,12393.0
2023-11-01 14:40:00,125.4,125.48,125.12,125.13,10983.0,118.4092,118.4847,118.1448,118.1542,10983.0
2023-11-01 14:45:00,125.18,125.29,124.69,124.8,16141.0,118.2015,118.3053,117.7388,117.8426,16141.0
2023-11-01 14:50:00,124.82,124.93,124.39,124.65,53970.0,117.8615,117.9654,117.4555,117.701,53970.0
2023-11-01 14:55:00,124.66,124.84,124.59,124.72,30758.0,117.7104,117.8804,117.6443,117.7671,30758.0
2023-11-01 15:00:00,124.75,125.01,124.72,124.86,47289.0,117.7954,118.0409,117.7671,117.8993,47289.0
2023-11-01 15:05:00,124.84,124.92,124.74,124.82,41494.0,117.8804,117.956,117.786,117.8615,41494.0
2023-11-01 15:10:00,124.85,124.98,124.71,124.75,60373.0,117.8899,118.0126,117.7577,117.7954,60373.0
2023-11-01 15:15:00,124.75,124.88,124.69,124.81,50593.0,117.7954,117.9182,117.7388,117.8521,50593.0
2023-11-01 15:20:00,124.8,125.03,124.76,124.94,45081.0,117.8426,118.0598,117.8049,117.9748,45081.0
2023-11-01 15:25:00,124.93,125.12,124.91,125.06,24352.0,117.9654,118.1448,117.9465,118.0881,24352.0
2023-11-01 15:30:00,125.07,125.15,124.98,125.01,47203.0,118.0976,118.1731,118.0126,118.0409,47203.0
2023-11-01 15:35:00,125.02,125.1,124.96,124.98,25172.0,118.0504,118.1259,117.9937,118.0126,25172.0
2023-11-01 15:40:00,124.99,125.1,124.88,124.97,53643.0,118.0221,118.1259,117.9182,118.0032,53643.0
2023-11-01 15:45:00,124.96,124.99,124.86,124.87,48962.0,117.9937,118.0221,117.8993,117.9087,48962.0
2023-11-01 15:50:00,124.87,124.88,124.46,124.58,111359.0,117.9087,117.9182,117.5216,117.6349,111359.0
2023-11-01 15:55:00,124.63,124.65,124.12,124.26,289424.0,117.6821,117.701,117.2006,117.3327,289424.0
2023-11-02 09:30:00,123.8,125.04,123.22,125.04,53592.0,116.8984,118.0693,116.3507,118.0693,53592.0
2023-11-02 09:35:00,125.03,125.42,124.69,124.98,19220.0,118.0598,118.4281,117.7388,118.0126,19220.0
2023-11-02 09:40:00,125.1,125.5,124.99,125.12,22817.0,118.1259,118.5036,118.0221,118.1448,22817.0
2023-11-02 09:45:00,125.03,125.67,125.03,125.45,33484.0,118.0598,118.6641,118.0598,118.4564,33484.0
2023-11-02 09:50:00,125.5,126.39,125.49,126.39,46489.0,118.5036,119.344,118.4942,119.344,46489.0
2023-11-02 09:55:00,126.31,126.39,125.99,126.14,45990.0,119.2685,119.344,118.9663,119.1079,45990.0
2023-11-02 10:00:00,126.11,126.34,126.0,126.2,23880.0,119.0796,119.2968,118.9757,119.1646,23880.0
2023-11-02 10:05:00,126.22,126.51,126.19,126.38,46063.0,119.1835,119.4573,119.1552,119.3346,46063.0
2023-11-02 10:10:00,126.34,126.34,125.88,125.94,34733.0,119.2968,119.2968,118.8624,118.9191,34733.0
2023-11-02 10:15:00,126.0,126.15,125.85,125.85,18130.0,118.9757,119.1174,118.8341,118.8341,18130.0
2023-11-02 10:20:00,125.89,125.89,125.61,125.71,20388.0,118.8719,118.8719,118.6075,118.7019,20388.0
2023-11-02 10:25:00,125.67,125.8,125.56,125.7,23053.0,118.6641,118.7869,118.5603,118.6925,23053.0
2023-11-02 10:30:00,125.72,125.88,125.57,125.67,39271.0,118.7114,118.8624,118.5697,118.6641,39271.0
2023-11-02 10:35:00,125.61,125.96,125.43,125.55,58296.0,118.6075,118.938,118.4375,118.5508,58296.0
2023-11-02 10:40:00,125.5,125.62,125.38,125.57,31936.0,118.5036,118.6169,118.3903,118.5697,31936.0
2023-11-02 10:45:00,125.55,125.73,125.47,125.67,78295.0,118.5508,118.7208,118.4753,118.6641,78295.0
2023-11-02 10:50:00,125.65,125.85,125.54,125.8,66072.0,118.6453,118.8341,118.5414,118.7869,66072.0
2023-11-02 10:55:00,125.79,126.51,125.73,126.32,37130.0,118.7775,119.4573,118.7208,119.2779,37130.0
2023-11-02 11:00:00,126.33,126.51,126.09,126.21,151122.0,119.2873,119.4573,119.0607,119.174,151122.0
2023-11-02 11:05:00,126.25,126.25,126.0,126.19,30351.0,119.2118,119.2118,118.9757,119.1552,30351.0
2023-11-02 11:10:00,126.22,126.22,125.81,126.1,29570.0,119.1835,119.1835,118.7963,119.0702,29570.0
2023-11-02 11:15:00,126.06,126.33,125.88,126.23,18344.0,119.0324,119.2873,118.8624,119.1929,18344.0
2023-11-02 11:20:00,126.16,126.4,126.0,126.25,34842.0,119.1268,119.3534,118.9757,119.2118,34842.0
2023-11-02 11:25:00,126.3,126.32,126.05,126.19,42040.0,119.259,119.2779,119.023,119.1552,42040.0
2023-11-02 11:30:00,126.26,126.34,125.96,126.17,33266.0,119.2213,119.2968,118.938,119.1363,33266.0
2023-11-02 11:35:00,126.19,126.22,125.99,126.19,23872.0,119.1552,119.1835,118.9663,119.1552,23872.0
2023-11-02 11:40:00,126.2,126.31,126.02,126.07,24498.0,119.1646,119.2685,118.9946,119.0418,24498.0
2023-11-02 11:45:00,126.08,126.19,125.93,126.15,29956.0,119.0513,119.1552,118.9096,119.1174,29956.0
2023-11-02 11:50:00,126.15,126.58,126.07,126.48,48177.0,119.1174,119.5234,119.0418,119.429,48177.0
2023-11-02 11:55:00,126.49,126.9,126.49,126.75,27878.0,119.4384,119.8256,119.4384,119.6839,27878.0
2023-11-02 12:00:00,126.68,126.83,126.63,126.75,19873.0,119.6178,119.7595,119.5706,119.6839,19873.0
2023-11-02 12:05:00,126.75,126.76,126.08,126.27,30002.0,119.6839,119.6934,119.0513,119.2307,30002.0
2023-11-02 12:10:00,126.3,126.33,126.21,126.3,15963.0,119.259,119.2873,119.174,119.259,15963.0
2023-11-02 12:15:00,126.3,126.59,126.28,126.46,18399.0,119.259,119.5329,119.2401,119.4101,18399.0
2023-11-02 12:20:00,126.4,126.88,126.39,126.72,9779.0,119.3534,119.8067,119.344,119.6556,9779.0
2023-11-02 12:25:00,126.72,126.73,126.36,126.42,15798.0,119.6556,119.665,119.3157,119.3723,15798.0
2023-11-02 12:30:00,126.46,126.74,126.4,126.55,16513.0,119.4101,119.6745,119.3534,119.4951,16513.0
2023-11-02 12:35:00,126.61,126.68,126.55,126.59,14039.0,119.5517,119.6178,119.4951,119.5329,14039.0
2023-11-02 12:40:00,126.59,126.78,126.43,126.45,57127.0,119.5329,119.7123,119.3818,119.4007,57127.0
2023-11-02 12:45:00,126.47,126.91,126.39,126.9,19302.0,119.4195,119.835,119.344,119.8256,19302.0
2023-11-02 12:50:00,126.93,126.93,126.66,126.77,26078.0,119.8539,119.8539,119.599,119.7028,26078.0
2023-11-02 12:55:00,126.81,126.92,126.72,126.82,54862.0,119.7406,119.8445,119.6556,119.75,54862.0
2023-11-02 13:00:00,126.82,127.2,126.77,127.18,16566.0,119.75,120.1088,119.7028,120.09,16566.0
2023-11-02 13:05:00,127.2,127.2,127.01,127.17,14442.0,120.1088,120.1088,119.9294,120.0805,14442.0
2023-11-02 13:10:00,127.18,127.4,127.18,127.29,11974.0,120.09,120.2977,120.09,120.1938,11974.0
2023-11-02 13:15:00,127.3,127.46,127.29,127.35,16461.0,120.2033,120.3544,120.1938,120.2505,16461.0
2023-11-02 13:20:00,127.33,127.62,127.33,127.58,19531.0,120.2316,120.5054,120.2316,120.4677,19531.0
2023-11-02 13:25:00,127.54,127.58,127.48,127.5,11297.0,120.4299,120.4677,120.3732,120.3921,11297.0
2023-11-02 13:30:00,127.52,127.75,127.51,127.71,12336.0,120.411,120.6282,120.4016,120.5904,12336.0
2023-11-02 13:35:00,127.72,127.75,127.61,127.74,9710.0,120.5999,120.6282,120.496,120.6187,9710.0
2023-11-02 13:40:00,127.68,127.76,127.62,127.75,14772.0,120.5621,120.6376,120.5054,120.6282,14772.0
2023-11-02 13:45:00,127.72,127.8,127.62,127.77,12393.0,120.5999,120.6754,120.5054,120.6471,12393.0
2023-11-02 13:50:00,127.82,127.99,127.75,127.96,17325.0,120.6943,120.8548,120.6282,120.8265,17325.0
2023-11-02 13:55:00,127.95,128.08,127.92,127.99,18358.0,120.817,120.9398,120.7887,120.8548,18358.0
2023-11-02 14:00:00,127.98,128.05,127.88,128.0,10567.0,120.8454,120.9115,120.7509,120.8642,10567.0
2023-11-02 14:05:00,127.98,128.05,127.93,127.95,17479.0,120.8454,120.9115,120.7982,120.817,17479.0
2023-11-02 14:10:00,127.95,127.98,127.74,127.75,13393.0,120.817,120.8454,120.6187,120.6282,13393.0
2023-11-02 14:15:00,127.75,127.89,127.62,127.67,17126.0,120.6282,120.7604,120.5054,120.5526,17126.0
2023-11-02 14:20:00,127.68,127.8,127.59,127.63,16009.0,120.5621,120.6754,120.4771,120.5149,16009.0
2023-11-02 14:25:00,127.62,127.67,127.51,127.6,18214.0,120.5054,120.5526,120.4016,120.4865,18214.0
2023-11-02 14:30:00,127.6,127.75,127.49,127.55,32339.0,120.4865,120.6282,120.3827,120.4393,32339.0
2023-11-02 14:35:00,127.57,127.75,127.54,127.65,14275.0,120.4582,120.6282,120.4299,120.5338,14275.0
2023-11-02 14:40:00,127.68,127.68,127.42,127.44,18119.0,120.5621,120.5621,120.3166,120.3355,18119.0
2023-11-02 14:45:00,127.44,127.46,127.23,127.24,15290.0,120.3355,120.3544,120.1372,120.1466,15290.0
2023-11-02 14:50:00,127.22,127.22,127.07,127.13,12362.0,120.1277,120.1277,119.9861,120.0427,12362.0
2023-11-02 14:55:00,127.12,127.34,127.12,127.3,15332.0,120.0333,120.241,120.0333,120.2033,15332.0
2023-11-02 15:00:00,127.3,127.44,127.19,127.19,38624.0,120.2033,120.3355,120.0994,120.0994,38624.0
2023-11-02 15:05:00,127.19,127.31,127.16,127.27,21351.0,120.0994,120.2127,120.0711,120.1749,21351.0
2023-11-02 15:10:00,127.25,127.52,127.22,127.48,16413.0,120.1561,120.411,120.1277,120.3732,16413.0
2023-11-02 15:15:00,127.48,127.59,127.44,127.48,30904.0,120.3732,120.4771,120.3355,120.3732,30904.0
2023-11-02 15:20:00,127.44,127.62,127.44,127.48,35141.0,120.3355,120.5054,120.3355,120.3732,35141.0
2023-11-02 15:25:00,127.47,127.89,127.45,127.89,22733.0,120.3638,120.7604,120.3449,120.7604,22733.0
2023-11-02 15:30:00,127.88,128.13,127.84,128.06,43564.0,120.7509,120.987,120.7132,120.9209,43564.0
2023-11-02 15:35:00,128.06,128.3,128.05,128.3,57019.0,120.9209,121.1475,120.9115,121.1475,57019.0
2023-11-02 15:40:00,128.32,128.34,128.09,128.18,70340.0,121.1664,121.1853,120.9492,121.0342,70340.0
2023-11-02 15:45:00,128.18,128.37,128.17,128.32,59357.0,121.0342,121.2136,121.0248,121.1664,59357.0
2023-11-02 15:50:00,128.31,128.61,128.28,128.44,118172.0,121.157,121.4402,121.1286,121.2797,118172.0
2023-11-02 15:55:00,128.44,128.67,128.38,128.65,259262.0,121.2797,121.4969,121.2231,121.478,259262.0
2023-11-03 09:30:00,129.79,131.61,129.38,130.93,117241.0,122.5545,124.273,122.1673,123.6309,117241.0
2023-11-03 09:35:00,130.92,130.92,129.01,130.03,64085.0,123.6215,123.6215,121.8179,122.7811,64085.0
2023-11-03 09:40:00,130.12,130.65,129.67,129.73,45048.0,122.8661,123.3665,122.4411,122.4978,45048.0
2023-11-03 09:45:00,129.84,130.64,129.59,130.56,52516.0,122.6017,123.3571,122.3656,123.2815,52516.0
2023-11-03 09:50:00,130.63,130.79,130.16,130.62,46630.0,123.3476,123.4987,122.9038,123.3382,46630.0
2023-11-03 09:55:00,130.72,131.05,130.45,130.8,80374.0,123.4326,123.7442,123.1777,123.5082,80374.0
2023-11-03 10:00:00,130.84,131.04,130.43,130.78,48762.0,123.5459,123.7348,123.1588,123.4893,48762.0
2023-11-03 10:05:00,130.84,130.9,129.91,130.41,67936.0,123.5459,123.6026,122.6678,123.1399,67936.0
2023-11-03 10:10:00,130.49,130.82,129.61,129.64,53602.0,123.2154,123.527,122.3845,122.4128,53602.0
2023-11-03 10:15:00,129.61,130.14,129.46,130.03,107972.0,122.3845,122.8849,122.2429,122.7811,107972.0
2023-11-03 10:20:00,130.11,130.27,129.95,130.11,60478.0,122.8566,123.0077,122.7055,122.8566,60478.0
2023-11-03 10:25:00,130.17,130.27,130.03,130.06,20937.0,122.9133,123.0077,122.7811,122.8094,20937.0
2023-11-03 10:30:00,130.08,130.49,129.83,130.27,29189.0,122.8283,123.2154,122.5922,123.0077,29189.0
2023-11-03 10:35:00,130.31,130.34,129.5,130.2,40940.0,123.0455,123.0738,122.2806,122.9416,40940.0
2023-11-03 10:40:00,130.21,130.43,129.98,130.19,26114.0,122.951,123.1588,122.7339,122.9322,26114.0
2023-11-03 10:45:00,130.24,130.36,129.44,129.5,25513.0,122.9794,123.0927,122.224,122.2806,25513.0
2023-11-03 10:50:00,129.53,129.78,129.09,129.09,67848.0,122.309,122.545,121.8935,121.8935,67848.0
2023-11-03 10:55:00,129.13,129.37,128.96,129.27,41370.0,121.9313,122.1579,121.7707,122.0634,41370.0
2023-11-03 11:00:00,129.3,129.81,129.11,129.81,26142.0,122.0918,122.5733,121.9124,122.5733,26142.0
2023-11-03 11:05:00,129.77,130.11,129.41,129.75,33687.0,122.5356,122.8566,122.1956,122.5167,33687.0
2023-11-03 11:10:00,129.72,130.05,129.48,130.0,49472.0,122.4884,122.8,122.2617,122.7528,49472.0
2023-11-03 11:15:00,130.0,130.15,129.92,130.07,49994.0,122.7528,122.8944,122.6772,122.8188,49994.0
2023-11-03 11:20:00,130.07,130.1,129.82,130.0,26303.0,122.8188,122.8472,122.5828,122.7528,26303.0
2023-11-03 11:25:00,130.03,130.12,129.91,129.99,21316.0,122.7811,122.8661,122.6678,122.7433,21316.0
2023-11-03 11:30:00,130.04,130.4,130.03,130.29,21241.0,122.7905,123.1305,122.7811,123.0266,21241.0
2023-11-03 11:35:00,130.26,130.55,130.24,130.43,18856.0,122.9983,123.2721,122.9794,123.1588,18856.0
2023-11-03 11:40:00,130.51,130.63,130.32,130.57,14847.0,123.2343,123.3476,123.0549,123.291,14847.0
2023-11-03 11:45:00,130.58,130.82,130.53,130.67,21119.0,123.3004,123.527,123.2532,123.3854,21119.0
2023-11-03 11:50:00,130.64,131.01,130.63,130.92,26754.0,123.3571,123.7064,123.3476,123.6215,26754.0
2023-11-03 11:55:00,130.89,131.12,130.8,130.91,33696.0,123.5931,123.8103,123.5082,123.612,33696.0
2023-11-03 12:00:00,130.92,131.05,130.87,130.91,22888.0,123.6215,123.7442,123.5743,123.612,22888.0
2023-11-03 12:05:00,130.86,130.86,130.42,130.45,36864.0,123.5648,123.5648,123.1493,123.1777,36864.0
2023-11-03 12:10:00,130.45,130.46,130.1,130.19,19355.0,123.1777,123.1871,122.8472,122.9322,19355.0
2023-11-03 12:15:00,130.19,130.28,130.04,130.06,20343.0,122.9322,123.0171,122.7905,122.8094,20343.0
2023-11-03 12:20:00,130.06,130.19,130.0,130.17,23428.0,122.8094,122.9322,122.7528,122.9133,23428.0
2023-11-03 12:25:00,130.18,130.21,130.01,130.01,21076.0,122.9227,122.951,122.7622,122.7622,21076.0
2023-11-03 12:30:00,130.0,130.14,129.88,130.04,25236.0,122.7528,122.8849,122.6394,122.7905,25236.0
2023-11-03 12:35:00,130.01,130.11,129.71,129.74,31190.0,122.7622,122.8566,122.4789,122.5072,31190.0
2023-11-03 12:40:00,129.77,129.78,129.21,129.21,52488.0,122.5356,122.545,122.0068,122.0068,52488.0
2023-11-03 12:45:00,129.18,129.29,128.97,129.04,19265.0,121.9785,122.0823,121.7802,121.8463,19265.0
2023-11-03 12:50:00,129.05,129.28,129.04,129.24,11991.0,121.8557,122.0729,121.8463,122.0351,11991.0
2023-11-03 12:55:00,129.28,129.42,129.18,129.4,14797.0,122.0729,122.2051,121.9785,122.1862,14797.0
2023-11-03 13:00:00,129.43,129.43,129.23,129.36,17092.0,122.2145,122.2145,122.0257,122.1484,17092.0
2023-11-03 13:05:00,129.3,129.42,129.17,129.29,17294.0,122.0918,122.2051,121.969,122.0823,17294.0
2023-11-03 13:10:00,129.33,129.33,129.11,129.13,11706.0,122.1201,122.1201,121.9124,121.9313,11706.0
2023-11-03 13:15:00,129.13,129.21,129.02,129.06,17400.0,121.9313,122.0068,121.8274,121.8652,17400.0
2023-11-03 13:20:00,129.04,129.08,128.86,129.0,16364.0,121.8463,121.884,121.6763,121.8085,16364.0
2023-11-03 13:25:00,129.0,129.05,128.84,129.05,16475.0,121.8085,121.8557,121.6574,121.8557,16475.0
2023-11-03 13:30:00,129.07,129.19,128.99,129.07,19119.0,121.8746,121.9879,121.7991,121.8746,19119.0
2023-11-03 13:35:00,129.07,129.1,128.87,128.96,14268.0,121.8746,121.9029,121.6857,121.7707,14268.0
2023-11-03 13:40:00,128.92,129.0,128.65,128.72,15813.0,121.733,121.8085,121.478,121.5441,15813.0
2023-11-03 13:45:00,128.75,128.87,128.66,128.76,19599.0,121.5724,121.6857,121.4875,121.5819,19599.0
2023-11-03 13:50:00,128.78,128.96,128.76,128.77,18327.0,121.6008,121.7707,121.5819,121.5913,18327.0
2023-11-03 13:55:00,128.74,128.83,128.56,128.63,21487.0,121.563,121.648,121.393,121.4591,21487.0
2023-11-03 14:00:00,128.65,128.79,128.53,128.72,23074.0,121.478,121.6102,121.3647,121.5441,23074.0
2023-11-03 14:05:00,128.7,128.71,128.43,128.59,44796.0,121.5252,121.5347,121.2703,121.4214,44796.0
2023-11-03 14:10:00,128.56,128.56,128.29,128.3,21946.0,121.393,121.393,121.1381,121.1475,21946.0
2023-11-03 14:15:00,128.3,128.33,127.82,127.83,22826.0,121.1475,121.1759,120.6943,120.7037,22826.0
2023-11-03 14:20:00,127.83,128.01,127.77,127.85,62749.0,120.7037,120.8737,120.6471,120.7226,62749.0
2023-11-03 14:25:00,127.88,128.0,127.61,128.0,25270.0,120.7509,120.8642,120.496,120.8642,25270.0
2023-11-03 14:30:00,128.02,128.23,127.87,127.97,52368.0,120.8831,121.0814,120.7415,120.8359,52368.0
2023-11-03 14:35:00,127.97,128.1,127.94,128.08,22347.0,120.8359,120.9587,120.8076,120.9398,22347.0
2023-11-03 14:40:00,128.08,128.26,128.06,128.07,23834.0,120.9398,121.1098,120.9209,120.9303,23834.0
2023-11-03 14:45:00,128.07,128.14,127.94,128.09,22758.0,120.9303,120.9964,120.8076,120.9492,22758.0
2023-11-03 14:50:00,128.1,128.27,128.09,128.25,26730.0,120.9587,121.1192,120.9492,121.1003,26730.0
2023-11-03 14:55:00,128.25,128.4,128.24,128.4,26429.0,121.1003,121.2419,121.0909,121.2419,26429.0
2023-11-03 15:00:00,128.43,128.54,128.37,128.42,35598.0,121.2703,121.3741,121.2136,121.2608,35598.0
2023-11-03 15:05:00,128.45,128.47,128.17,128.28,22339.0,121.2892,121.308,121.0248,121.1286,22339.0
2023-11-03 15:10:00,128.26,128.27,127.99,128.26,38730.0,121.1098,121.1192,120.8548,121.1098,38730.0
2023-11-03 15:15:00,128.28,128.48,128.24,128.39,30859.0,121.1286,121.3175,121.0909,121.2325,30859.0
2023-11-03 15:20:00,128.39,128.4,128.2,128.3,35116.0,121.2325,121.2419,121.0531,121.1475,35116.0
2023-11-03 15:25:00,128.28,128.53,128.22,128.51,36291.0,121.1286,121.3647,121.072,121.3458,36291.0
2023-11-03 15:30:00,128.5,128.73,128.5,128.71,38508.0,121.3364,121.5536,121.3364,121.5347,38508.0
2023-11-03 15:35:00,128.72,128.79,128.64,128.69,44507.0,121.5441,121.6102,121.4686,121.5158,44507.0
2023-11-03 15:40:00,128.71,128.75,128.57,128.66,55618.0,121.5347,121.5724,121.4025,121.4875,55618.0
2023-11-03 15:45:00,128.65,128.66,128.33,128.34,59289.0,121.478,121.4875,121.1759,121.1853,59289.0
2023-11-03 15:50:00,128.32,128.33,128.11,128.19,96885.0,121.1664,121.1759,120.9681,121.0437,96885.0
2023-11-03 15:55:00,128.19,128.32,128.09,128.16,258071.0,121.0437,121.1664,120.9492,121.0153,258071.0
2023-11-06 09:30:00,129.28,129.53,127.89,128.17,77762.0,122.0729,122.309,120.7604,121.0248,77762.0
2023-11-06 09:35:00,128.19,128.23,126.94,127.0,29016.0,121.0437,121.0814,119.8633,119.92,29016.0
2023-11-06 09:40:00,126.96,127.23,126.33,126.69,22485.0,119.8822,120.1372,119.2873,119.6273,22485.0
2023-11-06 09:45:00,126.7,126.95,126.46,126.85,22004.0,119.6367,119.8728,119.4101,119.7784,22004.0
2023-11-06 09:50:00,126.8,126.8,126.26,126.46,31258.0,119.7311,119.7311,119.2213,119.4101,31258.0
2023-11-06 09:55:00,126.46,126.97,126.44,126.91,66995.0,119.4101,119.8917,119.3912,119.835,66995.0
2023-11-06 10:00:00,127.0,127.33,126.95,127.15,30079.0,119.92,120.2316,119.8728,120.0616,30079.0
2023-11-06 10:05:00,127.13,127.19,126.85,126.95,22548.0,120.0427,120.0994,119.7784,119.8728,22548.0
2023-11-06 10:10:00,126.98,127.0,126.68,126.95,23502.0,119.9011,119.92,119.6178,119.8728,23502.0
2023-11-06 10:15:00,126.98,127.29,126.82,127.29,14543.0,119.9011,120.1938,119.75,120.1938,14543.0
2023-11-06 10:20:00,127.27,127.34,127.09,127.14,21539.0,120.1749,120.241,120.005,120.0522,21539.0
2023-11-06 10:25:00,127.08,127.26,127.08,127.22,17921.0,119.9955,120.1655,119.9955,120.1277,17921.0
2023-11-06 10:30:00,127.22,127.26,126.97,127.03,30192.0,120.1277,120.1655,119.8917,119.9483,30192.0
2023-11-06 10:35:00,126.99,127.01,126.62,126.71,44908.0,119.9106,119.9294,119.5612,119.6462,44908.0
2023-11-06 10:40:00,126.71,127.0,126.71,126.75,36838.0,119.6462,119.92,119.6462,119.6839,36838.0
2023-11-06 10:45:00,126.74,126.74,126.39,126.4,36821.0,119.6745,119.6745,119.344,119.3534,36821.0
2023-11-06 10:50:00,126.4,126.4,126.2,126.26,50921.0,119.3534,119.3534,119.1646,119.2213,50921.0
2023-11-06 10:55:00,126.23,126.24,125.98,126.21,77065.0,119.1929,119.2024,118.9569,119.174,77065.0
2023-11-06 11:00:00,126.2,126.5,126.13,126.24,25786.0,119.1646,119.4479,119.0985,119.2024,25786.0
2023-11-06 11:05:00,126.25,126.4,126.24,126.3,19921.0,119.2118,119.3534,119.2024,119.259,19921.0
2023-11-06 11:10:00,126.33,126.48,126.14,126.2,49371.0,119.2873,119.429,119.1079,119.1646,49371.0
2023-11-06 11:15:00,126.24,126.44,126.2,126.38,19112.0,119.2024,119.3912,119.1646,119.3346,19112.0
2023-11-06 11:20:00,126.37,126.75,126.33,126.73,12101.0,119.3251,119.6839,119.2873,119.665,12101.0
2023-11-06 11:25:00,126.73,126.83,126.59,126.67,15476.0,119.665,119.7595,119.5329,119.6084,15476.0
2023-11-06 11:30:00,126.69,126.86,126.58,126.79,21362.0,119.6273,119.7878,119.5234,119.7217,21362.0
2023-11-06 11:35:00,126.79,126.98,126.76,126.93,25487.0,119.7217,119.9011,119.6934,119.8539,25487.0
2023-11-06 11:40:00,126.91,126.94,126.76,126.81,23402.0,119.835,119.8633,119.6934,119.7406,23402.0
2023-11-06 11:45:00,126.79,126.8,126.59,126.74,23187.0,119.7217,119.7311,119.5329,119.6745,23187.0
2023-11-06 11:50:00,126.65,126.79,126.59,126.72,10271.0,119.5895,119.7217,119.5329,119.6556,10271.0
2023-11-06 11:55:00,126.74,126.83,126.71,126.78,13482.0,119.6745,119.7595,119.6462,119.7123,13482.0
2023-11-06 12:00:00,126.79,126.82,126.65,126.7,15576.0,119.7217,119.75,119.5895,119.6367,15576.0
2023-11-06 12:05:00,126.69,126.75,126.54,126.7,7874.0,119.6273,119.6839,119.4856,119.6367,7874.0
2023-11-06 12:10:00,126.72,126.74,126.62,126.67,17256.0,119.6556,119.6745,119.5612,119.6084,17256.0
2023-11-06 12:15:00,126.7,126.84,126.67,126.73,43226.0,119.6367,119.7689,119.6084,119.665,43226.0
2023-11-06 12:20:00,126.77,126.82,126.68,126.72,15923.0,119.7028,119.75,119.6178,119.6556,15923.0
2023-11-06 12:25:00,126.68,126.75,126.57,126.67,13770.0,119.6178,119.6839,119.514,119.6084,13770.0
2023-11-06 12:30:00,126.69,126.79,126.66,126.76,13394.0,119.6273,119.7217,119.599,119.6934,13394.0
2023-11-06 12:35:00,126.74,126.79,126.64,126.68,16534.0,119.6745,119.7217,119.5801,119.6178,16534.0
2023-11-06 12:40:00,126.68,126.72,126.56,126.56,11415.0,119.6178,119.6556,119.5045,119.5045,11415.0
2023-11-06 12:45:00,126.57,126.73,126.56,126.73,11804.0,119.514,119.665,119.5045,119.665,11804.0
2023-11-06 12:50:00,126.73,126.73,126.64,126.73,12758.0,119.665,119.665,119.5801,119.665,12758.0
2023-11-06 12:55:00,126.72,126.75,126.54,126.6,10596.0,119.6556,119.6839,119.4856,119.5423,10596.0
2023-11-06 13:00:00,126.56,126.59,126.39,126.52,15702.0,119.5045,119.5329,119.344,119.4668,15702.0
2023-11-06 13:05:00,126.53,126.58,126.49,126.5,9614.0,119.4762,119.5234,119.4384,119.4479,9614.0
2023-11-06 13:10:00,126.48,126.57,126.46,126.53,9507.0,119.429,119.514,119.4101,119.4762,9507.0
2023-11-06 13:15:00,126.57,126.67,126.55,126.6,29230.0,119.514,119.6084,119.4951,119.5423,29230.0
2023-11-06 13:20:00,126.58,126.67,126.47,126.62,17045.0,119.5234,119.6084,119.4195,119.5612,17045.0
2023-11-06 13:25:00,126.61,126.77,126.5,126.51,20038.0,119.5517,119.7028,119.4479,119.4573,20038.0
2023-11-06 13:30:00,126.52,126.55,126.17,126.41,10398.0,119.4668,119.4951,119.1363,119.3629,10398.0
2023-11-06 13:35:00,126.39,126.39,126.09,126.09,16815.0,119.344,119.344,119.0607,119.0607,16815.0
2023-11-06 13:40:00,126.1,126.2,125.9,125.91,12179.0,119.0702,119.1646,118.8813,118.8908,12179.0
2023-11-06 13:45:00,125.89,126.12,125.89,125.97,47604.0,118.8719,119.0891,118.8719,118.9474,47604.0
2023-11-06 13:50:00,126.0,126.09,125.72,125.8,21663.0,118.9757,119.0607,118.7114,118.7869,21663.0
2023-11-06 13:55:00,125.81,125.91,125.8,125.85,12818.0,118.7963,118.8908,118.7869,118.8341,12818.0
2023-11-06 14:00:00,125.86,125.86,125.53,125.57,11043.0,118.8435,118.8435,118.5319,118.5697,11043.0
2023-11-06 14:05:00,125.52,125.6,125.22,125.23,16033.0,118.5225,118.598,118.2392,118.2487,16033.0
2023-11-06 14:10:00,125.21,125.4,125.1,125.38,20838.0,118.2298,118.4092,118.1259,118.3903,20838.0
2023-11-06 14:15:00,125.38,125.61,125.38,125.61,12233.0,118.3903,118.6075,118.3903,118.6075,12233.0
2023-11-06 14:20:00,125.62,125.78,125.58,125.7,12893.0,118.6169,118.768,118.5792,118.6925,12893.0
2023-11-06 14:25:00,125.73,125.79,125.58,125.73,14457.0,118.7208,118.7775,118.5792,118.7208,14457.0
2023-11-06 14:30:00,125.76,126.05,125.75,126.02,11156.0,118.7491,119.023,118.7397,118.9946,11156.0
2023-11-06 14:35:00,126.03,126.17,125.96,125.98,16250.0,119.0041,119.1363,118.938,118.9569,16250.0
2023-11-06 14:40:00,125.98,126.18,125.93,126.09,23215.0,118.9569,119.1457,118.9096,119.0607,23215.0
2023-11-06 14:45:00,126.08,126.12,126.0,126.0,9849.0,119.0513,119.0891,118.9757,118.9757,9849.0
2023-11-06 14:50:00,125.98,126.14,125.94,126.14,19826.0,118.9569,119.1079,118.9191,119.1079,19826.0
2023-11-06 14:55:00,126.14,126.24,126.1,126.19,16542.0,119.1079,119.2024,119.0702,119.1552,16542.0
2023-11-06 15:00:00,126.15,126.16,125.89,126.08,23620.0,119.1174,119.1268,118.8719,119.0513,23620.0
2023-11-06 15:05:00,126.06,126.06,125.83,125.9,14143.0,119.0324,119.0324,118.8152,118.8813,14143.0
2023-11-06 15:10:00,125.92,126.16,125.92,126.11,25978.0,118.9002,119.1268,118.9002,119.0796,25978.0
2023-11-06 15:15:00,126.12,126.22,126.08,126.18,13706.0,119.0891,119.1835,119.0513,119.1457,13706.0
2023-11-06 15:20:00,126.21,126.28,126.14,126.27,18698.0,119.174,119.2401,119.1079,119.2307,18698.0
2023-11-06 15:25:00,126.3,126.32,126.12,126.19,18027.0,119.259,119.2779,119.0891,119.1552,18027.0
2023-11-06 15:30:00,126.2,126.53,126.2,126.52,16637.0,119.1646,119.4762,119.1646,119.4668,16637.0
2023-11-06 15:35:00,126.52,126.58,126.39,126.58,23410.0,119.4668,119.5234,119.344,119.5234,23410.0
2023-11-06 15:40:00,126.58,126.66,126.35,126.37,26474.0,119.5234,119.599,119.3062,119.3251,26474.0
2023-11-06 15:45:00,126.36,126.41,126.33,126.34,50681.0,119.3157,119.3629,119.2873,119.2968,50681.0
2023-11-06 15:50:00,126.29,126.29,126.0,126.16,67387.0,119.2496,119.2496,118.9757,119.1268,67387.0
2023-11-06 15:55:00,126.17,126.46,126.08,126.46,203586.0,119.1363,119.4101,119.0513,119.4101,203586.0
2023-11-07 09:30:00,124.0,124.5,122.46,122.46,78583.0,117.0872,117.5594,115.6331,115.6331,78583.0
2023-11-07 09:35:00,122.46,122.79,122.06,122.29,85400.0,115.6331,115.9447,115.2554,115.4726,85400.0
2023-11-07 09:40:00,122.19,122.19,121.6,122.03,30720.0,115.3781,115.3781,114.821,115.2271,30720.0
2023-11-07 09:45:00,122.04,122.25,121.88,122.05,32599.0,115.2365,115.4348,115.0854,115.2459,32599.0
2023-11-07 09:50:00,121.98,122.08,121.82,122.06,52060.0,115.1799,115.2743,115.0288,115.2554,52060.0
2023-11-07 09:55:00,122.12,122.64,122.11,122.64,36218.0,115.312,115.8031,115.3026,115.8031,36218.0
2023-11-07 10:00:00,122.61,122.96,122.47,122.79,32742.0,115.7747,116.1052,115.6425,115.9447,32742.0
2023-11-07 10:05:00,122.88,122.88,122.42,122.48,24956.0,116.0297,116.0297,115.5953,115.652,24956.0
2023-11-07 10:10:00,122.49,122.61,122.36,122.41,61623.0,115.6614,115.7747,115.5387,115.5859,61623.0
2023-11-07 10:15:00,122.46,122.48,122.11,122.15,57645.0,115.6331,115.652,115.3026,115.3404,57645.0
2023-11-07 10:20:00,122.16,122.26,122.06,122.14,32477.0,115.3498,115.4442,115.2554,115.3309,32477.0
2023-11-07 10:25:00,122.14,122.56,122.13,122.46,9215.0,115.3309,115.7275,115.3215,115.6331,9215.0
2023-11-07 10:30:00,122.42,122.46,122.22,122.3,34770.0,115.5953,115.6331,115.4065,115.482,34770.0
2023-11-07 10:35:00,122.31,122.4,122.16,122.24,20233.0,115.4915,115.5764,115.3498,115.4254,20233.0
2023-11-07 10:40:00,122.25,122.31,122.03,122.29,15751.0,115.4348,115.4915,115.2271,115.4726,15751.0
2023-11-07 10:45:00,122.29,122.41,122.22,122.28,34905.0,115.4726,115.5859,115.4065,115.4631,34905.0
2023-11-07 10:50:00,122.29,122.29,121.92,121.93,20840.0,115.4726,115.4726,115.1232,115.1326,20840.0
2023-11-07 10:55:00,121.94,122.11,121.82,122.09,12804.0,115.1421,115.3026,115.0288,115.2837,12804.0
2023-11-07 11:00:00,122.09,122.27,122.04,122.08,16016.0,115.2837,115.4537,115.2365,115.2743,16016.0
2023-11-07 11:05:00,122.09,122.09,121.74,121.74,22709.0,115.2837,115.2837,114.9532,114.9532,22709.0
2023-11-07 11:10:00,121.78,122.27,121.78,122.2,17536.0,114.991,115.4537,114.991,115.3876,17536.0
2023-11-07 11:15:00,122.14,122.28,122.07,122.07,13069.0,115.3309,115.4631,115.2648,115.2648,13069.0
2023-11-07 11:20:00,122.11,122.17,122.02,122.05,6590.0,115.3026,115.3593,115.2176,115.2459,6590.0
2023-11-07 11:25:00,122.06,122.09,121.95,121.95,11307.0,115.2554,115.2837,115.1515,115.1515,11307.0
2023-11-07 11:30:00,122.02,122.13,121.85,122.02,5745.0,115.2176,115.3215,115.0571,115.2176,5745.0
2023-11-07 11:35:00,121.94,122.08,121.91,121.98,7430.0,115.1421,115.2743,115.1138,115.1799,7430.0
2023-11-07 11:40:00,122.0,122.06,121.98,122.04,9437.0,115.1987,115.2554,115.1799,115.2365,9437.0
2023-11-07 11:45:00,122.03,122.05,121.88,122.01,12908.0,115.2271,115.2459,115.0854,115.2082,12908.0
2023-11-07 11:50:00,121.98,122.02,121.74,121.83,9735.0,115.1799,115.2176,114.9532,115.0382,9735.0
2023-11-07 11:55:00,121.88,122.02,121.77,121.84,29752.0,115.0854,115.2176,114.9816,115.0477,29752.0
2023-11-07 12:00:00,121.88,121.95,121.81,121.85,8552.0,115.0854,115.1515,115.0193,115.0571,8552.0
2023-11-07 12:05:00,121.82,121.84,121.76,121.8,10568.0,115.0288,115.0477,114.9721,115.0099,10568.0
2023-11-07 12:10:00,121.83,121.9,121.78,121.82,16576.0,115.0382,115.1043,114.991,115.0288,16576.0
2023-11-07 12:15:00,121.85,121.95,121.82,121.86,4564.0,115.0571,115.1515,115.0288,115.0665,4564.0
2023-11-07 12:20:00,121.79,121.84,121.71,121.84,10495.0,115.0004,115.0477,114.9249,115.0477,10495.0
2023-11-07 12:25:00,121.86,122.08,121.79,121.92,18424.0,115.0665,115.2743,115.0004,115.1232,18424.0
2023-11-07 12:30:00,121.9,122.01,121.87,121.9,9180.0,115.1043,115.2082,115.076,115.1043,9180.0
2023-11-07 12:35:00,121.92,121.93,121.75,121.8,7572.0,115.1232,115.1326,114.9627,115.0099,7572.0
2023-11-07 12:40:00,121.81,121.98,121.81,121.91,10647.0,115.0193,115.1799,115.0193,115.1138,10647.0
2023-11-07 12:45:00,121.93,122.07,121.9,122.03,23823.0,115.1326,115.2648,115.1043,115.2271,23823.0
2023-11-07 12:50:00,122.01,122.06,121.97,122.0,12499.0,115.2082,115.2554,115.1704,115.1987,12499.0
2023-11-07 12:55:00,121.97,122.12,121.93,122.12,18129.0,115.1704,115.312,115.1326,115.312,18129.0
2023-11-07 13:00:00,122.14,122.2,122.02,122.1,34749.0,115.3309,115.3876,115.2176,115.2932,34749.0
2023-11-07 13:05:00,122.12,122.14,121.98,122.04,19291.0,115.312,115.3309,115.1799,115.2365,19291.0
2023-11-07 13:10:00,122.06,122.29,122.03,122.07,87688.0,115.2554,115.4726,115.2271,115.2648,87688.0
2023-11-07 13:15:00,122.08,122.49,122.06,122.43,44552.0,115.2743,115.6614,115.2554,115.6048,44552.0
2023-11-07 13:20:00,122.44,122.58,122.35,122.49,13318.0,115.6142,115.7464,115.5292,115.6614,13318.0
2023-11-07 13:25:00,122.49,122.6,122.44,122.59,11852.0,115.6614,115.7653,115.6142,115.7558,11852.0
2023-11-07 13:30:00,122.56,122.6,122.48,122.59,12094.0,115.7275,115.7653,115.652,115.7558,12094.0
2023-11-07 13:35:00,122.55,122.87,122.54,122.87,15701.0,115.7181,116.0202,115.7086,116.0202,15701.0
2023-11-07 13:40:00,122.84,123.01,122.62,122.71,21051.0,115.9919,116.1524,115.7842,115.8692,21051.0
2023-11-07 13:45:00,122.7,122.89,122.68,122.8,12403.0,115.8597,116.0391,115.8408,115.9541,12403.0
2023-11-07 13:50:00,122.85,123.06,122.85,123.0,21334.0,116.0014,116.1996,116.0014,116.143,21334.0
2023-11-07 13:55:00,122.97,123.09,122.93,123.01,12388.0,116.1147,116.228,116.0769,116.1524,12388.0
2023-11-07 14:00:00,123.05,123.06,122.81,122.89,9457.0,116.1902,116.1996,115.9636,116.0391,9457.0
2023-11-07 14:05:00,122.94,122.94,122.72,122.85,12398.0,116.0863,116.0863,115.8786,116.0014,12398.0
2023-11-07 14:10:00,122.82,123.1,122.77,123.02,10135.0,115.973,116.2374,115.9258,116.1619,10135.0
2023-11-07 14:15:00,123.0,123.27,122.98,123.27,14285.0,116.143,116.3979,116.1241,116.3979,14285.0
2023-11-07 14:20:00,123.24,123.48,123.24,123.29,15015.0,116.3696,116.5962,116.3696,116.4168,15015.0
2023-11-07 14:25:00,123.3,123.52,123.27,123.36,19694.0,116.4263,116.634,116.3979,116.4829,19694.0
2023-11-07 14:30:00,123.4,123.59,123.38,123.59,9555.0,116.5207,116.7001,116.5018,116.7001,9555.0
2023-11-07 14:35:00,123.55,123.55,123.36,123.48,11613.0,116.6623,116.6623,116.4829,116.5962,11613.0
2023-11-07 14:40:00,123.43,123.43,122.98,123.01,11218.0,116.549,116.549,116.1241,116.1524,11218.0
2023-11-07 14:45:00,122.99,123.03,122.93,122.97,6247.0,116.1335,116.1713,116.0769,116.1147,6247.0
2023-11-07 14:50:00,122.96,123.0,122.85,122.85,14234.0,116.1052,116.143,116.0014,116.0014,14234.0
2023-11-07 14:55:00,122.86,122.93,122.76,122.78,11887.0,116.0108,116.0769,115.9164,115.9353,11887.0
2023-11-07 15:00:00,122.77,122.88,122.73,122.73,16097.0,115.9258,116.0297,115.888,115.888,16097.0
2023-11-07 15:05:00,122.81,122.81,122.53,122.54,11611.0,115.9636,115.9636,115.6992,115.7086,11611.0
2023-11-07 15:10:00,122.53,122.54,122.41,122.48,29272.0,115.6992,115.7086,115.5859,115.652,29272.0
2023-11-07 15:15:00,122.49,122.55,122.44,122.5,14490.0,115.6614,115.7181,115.6142,115.6709,14490.0
2023-11-07 15:20:00,122.51,122.57,122.41,122.48,16774.0,115.6803,115.737,115.5859,115.652,16774.0
2023-11-07 15:25:00,122.5,122.6,122.47,122.51,59282.0,115.6709,115.7653,115.6425,115.6803,59282.0
2023-11-07 15:30:00,122.51,122.55,122.3,122.31,55613.0,115.6803,115.7181,115.482,115.4915,55613.0
2023-11-07 15:35:00,122.31,122.57,122.26,122.45,42960.0,115.4915,115.737,115.4442,115.6237,42960.0
2023-11-07 15:40:00,122.46,122.54,122.43,122.48,40142.0,115.6331,115.7086,115.6048,115.652,40142.0
2023-11-07 15:45:00,122.47,122.61,122.46,122.5,63442.0,115.6425,115.7747,115.6331,115.6709,63442.0
2023-11-07 15:50:00,122.49,122.54,122.31,122.33,107394.0,115.6614,115.7086,115.4915,115.5103,107394.0
2023-11-07 15:55:00,122.33,122.69,122.27,122.64,233482.0,115.5103,115.8503,115.4537,115.8031,233482.0
2023-11-08 09:30:00,121.71,122.59,121.71,121.88,88892.0,114.9249,115.7558,114.9249,115.0854,88892.0
2023-11-08 09:35:00,121.83,122.3,121.49,122.04,39462.0,115.0382,115.482,114.7172,115.2365,39462.0
2023-11-08 09:40:00,122.07,122.7,121.89,122.62,81123.0,115.2648,115.8597,115.0949,115.7842,81123.0
2023-11-08 09:45:00,122.54,122.54,121.57,122.01,30209.0,115.7086,115.7086,114.7927,115.2082,30209.0
2023-11-08 09:50:00,122.03,122.48,121.83,122.09,66626.0,115.2271,115.652,115.0382,115.2837,66626.0
2023-11-08 09:55:00,122.08,122.08,121.6,121.76,24699.0,115.2743,115.2743,114.821,114.9721,24699.0
2023-11-08 10:00:00,121.77,121.77,121.41,121.41,13612.0,114.9816,114.9816,114.6416,114.6416,13612.0
2023-11-08 10:05:00,121.41,121.51,121.12,121.48,26069.0,114.6416,114.7361,114.3678,114.7077,26069.0
2023-11-08 10:10:00,121.49,121.56,121.2,121.26,15837.0,114.7172,114.7833,114.4433,114.5,15837.0
2023-11-08 10:15:00,121.22,121.34,121.09,121.17,25638.0,114.4622,114.5755,114.3395,114.415,25638.0
2023-11-08 10:20:00,121.14,121.22,120.99,121.07,33641.0,114.3867,114.4622,114.245,114.3206,33641.0
2023-11-08 10:25:00,121.11,121.53,121.0,121.53,86459.0,114.3584,114.7549,114.2545,114.7549,86459.0
2023-11-08 10:30:00,121.48,121.85,121.48,121.82,22482.0,114.7077,115.0571,114.7077,115.0288,22482.0
2023-11-08 10:35:00,121.82,122.39,121.82,122.16,56033.0,115.0288,115.567,115.0288,115.3498,56033.0
2023-11-08 10:40:00,122.17,122.19,122.04,122.11,24723.0,115.3593,115.3781,115.2365,115.3026,24723.0
2023-11-08 10:45:00,122.1,122.1,121.71,121.94,13688.0,115.2932,115.2932,114.9249,115.1421,13688.0
2023-11-08 10:50:00,121.88,121.93,121.71,121.71,8602.0,115.0854,115.1326,114.9249,114.9249,8602.0
2023-11-08 10:55:00,121.69,121.89,121.62,121.62,10175.0,114.906,115.0949,114.8399,114.8399,10175.0
2023-11-08 11:00:00,121.63,121.8,121.63,121.76,22535.0,114.8494,115.0099,114.8494,114.9721,22535.0
2023-11-08 11:05:00,121.81,121.88,121.7,121.76,8918.0,115.0193,115.0854,114.9155,114.9721,8918.0
2023-11-08 11:10:00,121.77,122.01,121.7,121.94,18672.0,114.9816,115.2082,114.9155,115.1421,18672.0
2023-11-08 11:15:00,121.87,122.26,121.87,121.98,29192.0,115.076,115.4442,115.076,115.1799,29192.0
2023-11-08 11:20:00,122.01,122.06,121.72,121.95,11360.0,115.2082,115.2554,114.9343,115.1515,11360.0
2023-11-08 11:25:00,121.9,122.24,121.82,122.22,10550.0,115.1043,115.4254,115.0288,115.4065,10550.0
2023-11-08 11:30:00,122.18,122.48,122.11,122.36,9118.0,115.3687,115.652,115.3026,115.5387,9118.0
2023-11-08 11:35:00,122.35,122.52,122.29,122.29,9760.0,115.5292,115.6897,115.4726,115.4726,9760.0
2023-11-08 11:40:00,122.31,122.35,122.11,122.14,5870.0,115.4915,115.5292,115.3026,115.3309,5870.0
2023-11-08 11:45:00,122.08,122.08,121.81,121.87,9356.0,115.2743,115.2743,115.0193,115.076,9356.0
2023-11-08 11:50:00,121.9,121.9,121.66,121.71,8310.0,115.1043,115.1043,114.8777,114.9249,8310.0
2023-11-08 11:55:00,121.72,121.86,121.51,121.84,7891.0,114.9343,115.0665,114.7361,115.0477,7891.0
2023-11-08 12:00:00,121.81,121.83,121.68,121.68,6060.0,115.0193,115.0382,114.8966,114.8966,6060.0
2023-11-08 12:05:00,121.64,121.71,121.48,121.71,6800.0,114.8588,114.9249,114.7077,114.9249,6800.0
2023-11-08 12:10:00,121.7,121.76,121.65,121.72,4387.0,114.9155,114.9721,114.8682,114.9343,4387.0
2023-11-08 12:15:00,121.71,121.83,121.66,121.78,7817.0,114.9249,115.0382,114.8777,114.991,7817.0
2023-11-08 12:20:00,121.79,121.89,121.76,121.84,5826.0,115.0004,115.0949,114.9721,115.0477,5826.0
2023-11-08 12:25:00,121.83,121.88,121.71,121.76,7842.0,115.0382,115.0854,114.9249,114.9721,7842.0
2023-11-08 12:30:00,121.71,121.71,121.29,121.31,11747.0,114.9249,114.9249,114.5283,114.5472,11747.0
2023-11-08 12:35:00,121.3,121.41,121.21,121.32,13721.0,114.5378,114.6416,114.4528,114.5566,13721.0
2023-11-08 12:40:00,121.28,121.28,121.1,121.12,29123.0,114.5189,114.5189,114.3489,114.3678,29123.0
2023-11-08 12:45:00,121.15,121.18,120.94,121.01,123070.0,114.3961,114.4245,114.1978,114.2639,123070.0
2023-11-08 12:50:00,120.98,121.16,120.94,120.96,12466.0,114.2356,114.4056,114.1978,114.2167,12466.0
2023-11-08 12:55:00,120.9,121.1,120.9,121.06,12431.0,114.1601,114.3489,114.1601,114.3111,12431.0
2023-11-08 13:00:00,121.08,121.25,121.04,121.09,10388.0,114.33,114.4905,114.2923,114.3395,10388.0
2023-11-08 13:05:00,121.07,121.18,121.0,121.04,10812.0,114.3206,114.4245,114.2545,114.2923,10812.0
2023-11-08 13:10:00,121.05,121.09,120.88,120.95,12750.0,114.3017,114.3395,114.1412,114.2073,12750.0
2023-11-08 13:15:00,120.96,121.04,120.9,120.92,19373.0,114.2167,114.2923,114.1601,114.1789,19373.0
2023-11-08 13:20:00,120.94,121.11,120.85,121.09,10824.0,114.1978,114.3584,114.1128,114.3395,10824.0
2023-11-08 13:25:00,121.08,121.23,120.98,121.17,15157.0,114.33,114.4717,114.2356,114.415,15157.0
2023-11-08 13:30:00,121.18,121.3,121.13,121.27,23345.0,114.4245,114.5378,114.3772,114.5094,23345.0
2023-11-08 13:35:00,121.27,121.45,121.23,121.32,16878.0,114.5094,114.6794,114.4717,114.5566,16878.0
2023-11-08 13:40:00,121.31,121.42,121.27,121.4,19361.0,114.5472,114.6511,114.5094,114.6322,19361.0
2023-11-08 13:45:00,121.41,121.57,121.35,121.51,14532.0,114.6416,114.7927,114.585,114.7361,14532.0
2023-11-08 13:50:00,121.5,121.58,121.5,121.56,5981.0,114.7266,114.8022,114.7266,114.7833,5981.0
2023-11-08 13:55:00,121.58,121.8,121.57,121.78,15996.0,114.8022,115.0099,114.7927,114.991,15996.0
2023-11-08 14:00:00,121.77,121.85,121.74,121.83,15790.0,114.9816,115.0571,114.9532,115.0382,15790.0
2023-11-08 14:05:00,121.83,121.87,121.75,121.79,13104.0,115.0382,115.076,114.9627,115.0004,13104.0
2023-11-08 14:10:00,121.78,121.92,121.78,121.88,9356.0,114.991,115.1232,114.991,115.0854,9356.0
2023-11-08 14:15:00,121.88,121.88,121.59,121.7,37121.0,115.0854,115.0854,114.8116,114.9155,37121.0
2023-11-08 14:20:00,121.67,121.69,121.42,121.43,48573.0,114.8871,114.906,114.6511,114.6605,48573.0
2023-11-08 14:25:00,121.4,121.62,121.38,121.52,5990.0,114.6322,114.8399,114.6133,114.7455,5990.0
2023-11-08 14:30:00,121.52,121.53,121.44,121.45,8100.0,114.7455,114.7549,114.67,114.6794,8100.0
2023-11-08 14:35:00,121.47,121.47,121.35,121.37,16991.0,114.6983,114.6983,114.585,114.6039,16991.0
2023-11-08 14:40:00,121.38,121.41,121.25,121.35,31504.0,114.6133,114.6416,114.4905,114.585,31504.0
2023-11-08 14:45:00,121.38,121.44,121.33,121.39,7031.0,114.6133,114.67,114.5661,114.6227,7031.0
2023-11-08 14:50:00,121.39,121.49,121.21,121.45,22700.0,114.6227,114.7172,114.4528,114.6794,22700.0
2023-11-08 14:55:00,121.44,121.47,121.36,121.37,11867.0,114.67,114.6983,114.5944,114.6039,11867.0
2023-11-08 15:00:00,121.35,121.4,121.18,121.23,23484.0,114.585,114.6322,114.4245,114.4717,23484.0
2023-11-08 15:05:00,121.24,121.26,121.12,121.15,10669.0,114.4811,114.5,114.3678,114.3961,10669.0
2023-11-08 15:10:00,121.15,121.19,121.03,121.17,7026.0,114.3961,114.4339,114.2828,114.415,7026.0
2023-11-08 15:15:00,121.14,121.22,121.08,121.22,13691.0,114.3867,114.4622,114.33,114.4622,13691.0
2023-11-08 15:20:00,121.22,121.32,121.21,121.25,9332.0,114.4622,114.5566,114.4528,114.4905,9332.0
2023-11-08 15:25:00,121.24,121.3,121.19,121.26,9108.0,114.4811,114.5378,114.4339,114.5,9108.0
2023-11-08 15:30:00,121.26,121.33,121.21,121.29,21724.0,114.5,114.5661,114.4528,114.5283,21724.0
2023-11-08 15:35:00,121.28,121.36,121.2,121.24,27715.0,114.5189,114.5944,114.4433,114.4811,27715.0
2023-11-08 15:40:00,121.25,121.63,121.25,121.6,16014.0,114.4905,114.8494,114.4905,114.821,16014.0
2023-11-08 15:45:00,121.61,121.64,121.38,121.39,35718.0,114.8305,114.8588,114.6133,114.6227,35718.0
2023-11-08 15:50:00,121.4,121.41,121.0,121.06,85966.0,114.6322,114.6416,114.2545,114.3111,85966.0
2023-11-08 15:55:00,121.07,121.27,121.01,121.23,143964.0,114.3206,114.5094,114.2639,114.4717,143964.0
2023-11-09 09:30:00,122.21,122.39,121.81,122.21,41845.0,115.397,115.567,115.0193,115.397,41845.0
2023-11-09 09:35:00,122.34,122.34,121.56,121.81,3748.0,115.5198,115.5198,114.7833,115.0193,3748.0
2023-11-09 09:40:00,121.96,122.08,121.71,121.71,20073.0,115.161,115.2743,114.9249,114.9249,20073.0
2023-11-09 09:45:00,121.84,121.94,121.02,121.32,15513.0,115.0477,115.1421,114.2734,114.5566,15513.0
2023-11-09 09:50:00,121.3,121.43,121.21,121.23,7546.0,114.5378,114.6605,114.4528,114.4717,7546.0
2023-11-09 09:55:00,121.2,121.24,120.89,121.06,16290.0,114.4433,114.4811,114.1506,114.3111,16290.0
2023-11-09 10:00:00,121.07,121.35,121.05,121.25,10941.0,114.3206,114.585,114.3017,114.4905,10941.0
2023-11-09 10:05:00,121.22,121.32,121.12,121.27,3872.0,114.4622,114.5566,114.3678,114.5094,3872.0
2023-11-09 10:10:00,121.23,121.3,121.11,121.26,5096.0,114.4717,114.5378,114.3584,114.5,5096.0
2023-11-09 10:15:00,121.25,121.53,121.24,121.32,4522.0,114.4905,114.7549,114.4811,114.5566,4522.0
2023-11-09 10:20:00,121.36,121.53,121.26,121.53,5033.0,114.5944,114.7549,114.5,114.7549,5033.0
2023-11-09 10:25:00,121.52,121.86,121.49,121.84,7169.0,114.7455,115.0665,114.7172,115.0477,7169.0
2023-11-09 10:30:00,121.92,122.29,121.8,122.27,17131.0,115.1232,115.4726,115.0099,115.4537,17131.0
2023-11-09 10:35:00,122.2,122.22,121.95,121.95,17902.0,115.3876,115.4065,115.1515,115.1515,17902.0
2023-11-09 10:40:00,122.0,122.18,121.97,122.14,10729.0,115.1987,115.3687,115.1704,115.3309,10729.0
2023-11-09 10:45:00,122.11,122.43,122.1,122.42,10315.0,115.3026,115.6048,115.2932,115.5953,10315.0
2023-11-09 10:50:00,122.45,122.63,122.15,122.23,11754.0,115.6237,115.7936,115.3404,115.4159,11754.0
2023-11-09 10:55:00,122.19,122.29,122.09,122.27,7533.0,115.3781,115.4726,115.2837,115.4537,7533.0
2023-11-09 11:00:00,122.21,122.3,122.18,122.22,9749.0,115.397,115.482,115.3687,115.4065,9749.0
2023-11-09 11:05:00,122.21,122.27,121.99,122.02,14050.0,115.397,115.4537,115.1893,115.2176,14050.0
2023-11-09 11:10:00,122.02,122.06,121.73,121.73,7149.0,115.2176,115.2554,114.9438,114.9438,7149.0
2023-11-09 11:15:00,121.69,121.95,121.65,121.95,5940.0,114.906,115.1515,114.8682,115.1515,5940.0
2023-11-09 11:20:00,121.97,122.01,121.73,121.77,8388.0,115.1704,115.2082,114.9438,114.9816,8388.0
2023-11-09 11:25:00,121.81,122.1,121.8,122.05,9213.0,115.0193,115.2932,115.0099,115.2459,9213.0
2023-11-09 11:30:00,122.1,122.18,121.98,122.04,9021.0,115.2932,115.3687,115.1799,115.2365,9021.0
2023-11-09 11:35:00,122.0,122.11,121.87,121.94,5765.0,115.1987,115.3026,115.076,115.1421,5765.0
2023-11-09 11:40:00,121.97,122.05,121.88,121.96,17660.0,115.1704,115.2459,115.0854,115.161,17660.0
2023-11-09 11:45:00,121.99,121.99,121.85,121.85,7966.0,115.1893,115.1893,115.0571,115.0571,7966.0
2023-11-09 11:50:00,121.83,121.86,121.64,121.71,5704.0,115.0382,115.0665,114.8588,114.9249,5704.0
2023-11-09 11:55:00,121.85,121.98,121.79,121.83,5871.0,115.0571,115.1799,115.0004,115.0382,5871.0
2023-11-09 12:00:00,121.8,121.82,121.62,121.77,5536.0,115.0099,115.0288,114.8399,114.9816,5536.0
2023-11-09 12:05:00,121.84,121.93,121.76,121.76,5871.0,115.0477,115.1326,114.9721,114.9721,5871.0
2023-11-09 12:10:00,121.74,121.79,121.51,121.73,6524.0,114.9532,115.0004,114.7361,114.9438,6524.0
2023-11-09 12:15:00,121.8,121.92,121.79,121.87,2763.0,115.0099,115.1232,115.0004,115.076,2763.0
2023-11-09 12:20:00,121.92,121.92,121.81,121.86,3225.0,115.1232,115.1232,115.0193,115.0665,3225.0
2023-11-09 12:25:00,121.83,121.97,121.83,121.9,5142.0,115.0382,115.1704,115.0382,115.1043,5142.0
2023-11-09 12:30:00,121.94,122.12,121.94,122.1,2476.0,115.1421,115.312,115.1421,115.2932,2476.0
2023-11-09 12:35:00,122.08,122.09,121.75,121.83,19975.0,115.2743,115.2837,114.9627,115.0382,19975.0
2023-11-09 12:40:00,121.83,121.85,121.68,121.68,4941.0,115.0382,115.0571,114.8966,114.8966,4941.0
2023-11-09 12:45:00,121.67,121.78,121.55,121.58,7588.0,114.8871,114.991,114.7738,114.8022,7588.0
2023-11-09 12:50:00,121.54,121.75,121.54,121.73,1928.0,114.7644,114.9627,114.7644,114.9438,1928.0
2023-11-09 12:55:00,121.76,121.95,121.74,121.95,4671.0,114.9721,115.1515,114.9532,115.1515,4671.0
2023-11-09 13:00:00,121.97,122.05,121.78,121.96,9574.0,115.1704,115.2459,114.991,115.161,9574.0
2023-11-09 13:05:00,121.99,122.1,121.66,121.72,6304.0,115.1893,115.2932,114.8777,114.9343,6304.0
2023-11-09 13:10:00,121.72,122.11,121.71,122.09,6933.0,114.9343,115.3026,114.9249,115.2837,6933.0
2023-11-09 13:15:00,122.05,122.07,121.84,121.84,4721.0,115.2459,115.2648,115.0477,115.0477,4721.0
2023-11-09 13:20:00,121.88,121.89,121.74,121.79,6270.0,115.0854,115.0949,114.9532,115.0004,6270.0
2023-11-09 13:25:00,121.83,121.84,121.64,121.64,5794.0,115.0382,115.0477,114.8588,114.8588,5794.0
2023-11-09 13:30:00,121.56,121.64,121.37,121.37,7113.0,114.7833,114.8588,114.6039,114.6039,7113.0
2023-11-09 13:35:00,121.38,121.49,121.35,121.44,7180.0,114.6133,114.7172,114.585,114.67,7180.0
2023-11-09 13:40:00,121.5,121.5,121.37,121.41,4301.0,114.7266,114.7266,114.6039,114.6416,4301.0
2023-11-09 13:45:00,121.4,121.51,121.39,121.51,2541.0,114.6322,114.7361,114.6227,114.7361,2541.0
2023-11-09 13:50:00,121.54,121.59,121.47,121.55,6317.0,114.7644,114.8116,114.6983,114.7738,6317.0
2023-11-09 13:55:00,121.53,121.6,121.47,121.47,5020.0,114.7549,114.821,114.6983,114.6983,5020.0
2023-11-09 14:00:00,121.46,121.55,121.33,121.55,7273.0,114.6888,114.7738,114.5661,114.7738,7273.0
2023-11-09 14:05:00,121.51,121.63,121.44,121.54,4233.0,114.7361,114.8494,114.67,114.7644,4233.0
2023-11-09 14:10:00,121.51,121.55,121.37,121.37,4105.0,114.7361,114.7738,114.6039,114.6039,4105.0
2023-11-09 14:15:00,121.37,121.52,121.32,121.52,6171.0,114.6039,114.7455,114.5566,114.7455,6171.0
2023-11-09 14:20:00,121.51,121.74,121.51,121.7,5657.0,114.7361,114.9532,114.7361,114.9155,5657.0
2023-11-09 14:25:00,121.68,121.75,121.51,121.56,7431.0,114.8966,114.9627,114.7361,114.7833,7431.0
2023-11-09 14:30:00,121.58,121.59,121.43,121.48,11972.0,114.8022,114.8116,114.6605,114.7077,11972.0
2023-11-09 14:35:00,121.47,121.52,121.31,121.37,5136.0,114.6983,114.7455,114.5472,114.6039,5136.0
2023-11-09 14:40:00,121.39,121.42,121.3,121.31,4413.0,114.6227,114.6511,114.5378,114.5472,4413.0
2023-11-09 14:45:00,121.32,121.4,121.21,121.4,7863.0,114.5566,114.6322,114.4528,114.6322,7863.0
2023-11-09 14:50:00,121.42,121.42,121.18,121.18,5471.0,114.6511,114.6511,114.4245,114.4245,5471.0
2023-11-09 14:55:00,121.22,121.33,121.19,121.32,5847.0,114.4622,114.5661,114.4339,114.5566,5847.0
2023-11-09 15:00:00,121.35,121.52,121.32,121.51,8620.0,114.585,114.7455,114.5566,114.7361,8620.0
2023-11-09 15:05:00,121.51,121.64,121.5,121.61,5853.0,114.7361,114.8588,114.7266,114.8305,5853.0
2023-11-09 15:10:00,121.62,121.65,121.53,121.62,12545.0,114.8399,114.8682,114.7549,114.8399,12545.0
2023-11-09 15:15:00,121.62,121.63,121.43,121.49,11160.0,114.8399,114.8494,114.6605,114.7172,11160.0
2023-11-09 15:20:00,121.47,121.53,121.43,121.5,9010.0,114.6983,114.7549,114.6605,114.7266,9010.0
2023-11-09 15:25:00,121.49,121.58,121.44,121.48,7493.0,114.7172,114.8022,114.67,114.7077,7493.0
2023-11-09 15:30:00,121.5,121.58,121.4,121.47,11603.0,114.7266,114.8022,114.6322,114.6983,11603.0
2023-11-09 15:35:00,121.43,121.48,121.29,121.32,14446.0,114.6605,114.7077,114.5283,114.5566,14446.0
2023-11-09 15:40:00,121.32,121.46,121.29,121.3,15432.0,114.5566,114.6888,114.5283,114.5378,15432.0
2023-11-09 15:45:00,121.3,121.45,121.29,121.37,29319.0,114.5378,114.6794,114.5283,114.6039,29319.0
2023-11-09 15:50:00,121.39,121.43,121.24,121.31,49836.0,114.6227,114.6605,114.4811,114.5472,49836.0
2023-11-09 15:55:00,121.31,121.39,121.22,121.29,136103.0,114.5472,114.6227,114.4622,114.5283,136103.0
2023-11-10 09:30:00,122.48,123.1,122.35,122.92,33756.0,115.652,116.2374,115.5292,116.0674,33756.0
2023-11-10 09:35:00,122.82,122.87,122.32,122.39,5578.0,115.973,116.0202,115.5009,115.567,5578.0
2023-11-10 09:40:00,122.56,122.64,122.2,122.45,7436.0,115.7275,115.8031,115.3876,115.6237,7436.0
2023-11-10 09:45:00,122.48,122.8,122.48,122.49,6075.0,115.652,115.9541,115.652,115.6614,6075.0
2023-11-10 09:50:00,122.45,122.58,122.16,122.48,9449.0,115.6237,115.7464,115.3498,115.652,9449.0
2023-11-10 09:55:00,122.27,122.59,122.17,122.48,17397.0,115.4537,115.7558,115.3593,115.652,17397.0
2023-11-10 10:00:00,122.44,122.66,122.34,122.65,10716.0,115.6142,115.8219,115.5198,115.8125,10716.0
2023-11-10 10:05:00,122.56,122.71,122.39,122.51,6521.0,115.7275,115.8692,115.567,115.6803,6521.0
2023-11-10 10:10:00,122.4,122.42,122.18,122.39,3666.0,115.5764,115.5953,115.3687,115.567,3666.0
2023-11-10 10:15:00,122.41,122.41,122.23,122.28,5904.0,115.5859,115.5859,115.4159,115.4631,5904.0
2023-11-10 10:20:00,122.36,122.66,122.36,122.59,4677.0,115.5387,115.8219,115.5387,115.7558,4677.0
2023-11-10 10:25:00,122.57,122.76,122.48,122.49,5039.0,115.737,115.9164,115.652,115.6614,5039.0
2023-11-10 10:30:00,122.45,122.57,122.37,122.37,5779.0,115.6237,115.737,115.5481,115.5481,5779.0
2023-11-10 10:35:00,122.36,122.45,122.33,122.36,5308.0,115.5387,115.6237,115.5103,115.5387,5308.0
2023-11-10 10:40:00,122.33,122.39,122.05,122.11,7438.0,115.5103,115.567,115.2459,115.3026,7438.0
2023-11-10 10:45:00,122.11,122.15,121.99,122.05,4000.0,115.3026,115.3404,115.1893,115.2459,4000.0
2023-11-10 10:50:00,122.05,122.12,121.66,121.67,5476.0,115.2459,115.312,114.8777,114.8871,5476.0
2023-11-10 10:55:00,121.66,121.93,121.65,121.89,12764.0,114.8777,115.1326,114.8682,115.0949,12764.0
2023-11-10 11:00:00,121.91,122.03,121.82,121.98,7336.0,115.1138,115.2271,115.0288,115.1799,7336.0
2023-11-10 11:05:00,122.03,122.39,122.03,122.23,8239.0,115.2271,115.567,115.2271,115.4159,8239.0
2023-11-10 11:10:00,122.27,122.32,122.23,122.27,5565.0,115.4537,115.5009,115.4159,115.4537,5565.0
2023-11-10 11:15:00,122.25,122.36,122.15,122.18,7506.0,115.4348,115.5387,115.3404,115.3687,7506.0
2023-11-10 11:20:00,122.17,122.21,121.99,122.21,4138.0,115.3593,115.397,115.1893,115.397,4138.0
2023-11-10 11:25:00,122.24,122.33,122.18,122.29,5294.0,115.4254,115.5103,115.3687,115.4726,5294.0
2023-11-10 11:30:00,122.27,122.28,122.08,122.09,7320.0,115.4537,115.4631,115.2743,115.2837,7320.0
2023-11-10 11:35:00,122.09,122.33,122.09,122.29,8618.0,115.2837,115.5103,115.2837,115.4726,8618.0
2023-11-10 11:40:00,122.25,122.39,122.2,122.31,5126.0,115.4348,115.567,115.3876,115.4915,5126.0
2023-11-10 11:45:00,122.3,122.32,122.19,122.25,4177.0,115.482,115.5009,115.3781,115.4348,4177.0
2023-11-10 11:50:00,122.26,122.37,122.22,122.33,5619.0,115.4442,115.5481,115.4065,115.5103,5619.0
2023-11-10 11:55:00,122.3,122.35,122.25,122.34,2767.0,115.482,115.5292,115.4348,115.5198,2767.0
2023-11-10 12:00:00,122.37,122.42,122.33,122.34,6250.0,115.5481,115.5953,115.5103,115.5198,6250.0
2023-11-10 12:05:00,122.34,122.37,122.27,122.31,5155.0,115.5198,115.5481,115.4537,115.4915,5155.0
2023-11-10 12:10:00,122.33,122.35,122.09,122.12,6127.0,115.5103,115.5292,115.2837,115.312,6127.0
2023-11-10 12:15:00,122.11,122.22,122.06,122.17,4267.0,115.3026,115.4065,115.2554,115.3593,4267.0
2023-11-10 12:20:00,122.14,122.2,122.09,122.16,4013.0,115.3309,115.3876,115.2837,115.3498,4013.0
2023-11-10 12:25:00,122.15,122.21,122.1,122.21,10628.0,115.3404,115.397,115.2932,115.397,10628.0
2023-11-10 12:30:00,122.21,122.45,122.21,122.34,8429.0,115.397,115.6237,115.397,115.5198,8429.0
2023-11-10 12:35:00,122.38,122.49,122.32,122.44,12969.0,115.5576,115.6614,115.5009,115.6142,12969.0
2023-11-10 12:40:00,122.4,122.54,122.37,122.54,9156.0,115.5764,115.7086,115.5481,115.7086,9156.0
2023-11-10 12:45:00,122.57,122.69,122.57,122.63,8939.0,115.737,115.8503,115.737,115.7936,8939.0
2023-11-10 12:50:00,122.63,122.79,122.58,122.79,7949.0,115.7936,115.9447,115.7464,115.9447,7949.0
2023-11-10 12:55:00,122.8,123.05,122.8,123.05,4077.0,115.9541,116.1902,115.9541,116.1902,4077.0
2023-11-10 13:00:00,123.07,123.14,123.05,123.08,4240.0,116.2091,116.2752,116.1902,116.2185,4240.0
2023-11-10 13:05:00,123.09,123.16,123.06,123.11,4903.0,116.228,116.2941,116.1996,116.2469,4903.0
2023-11-10 13:10:00,123.12,123.14,122.9,122.9,8442.0,116.2563,116.2752,116.0486,116.0486,8442.0
2023-11-10 13:15:00,122.86,122.91,122.81,122.91,17834.0,116.0108,116.058,115.9636,116.058,17834.0
2023-11-10 13:20:00,122.9,122.98,122.88,122.88,4068.0,116.0486,116.1241,116.0297,116.0297,4068.0
2023-11-10 13:25:00,122.99,123.21,122.99,123.06,11002.0,116.1335,116.3413,116.1335,116.1996,11002.0
2023-11-10 13:30:00,123.06,123.18,123.06,123.12,4567.0,116.1996,116.313,116.1996,116.2563,4567.0
2023-11-10 13:35:00,123.12,123.23,123.12,123.17,4892.0,116.2563,116.3602,116.2563,116.3035,4892.0
2023-11-10 13:40:00,123.19,123.29,123.13,123.13,3811.0,116.3224,116.4168,116.2657,116.2657,3811.0
2023-11-10 13:45:00,123.13,123.23,123.13,123.2,3982.0,116.2657,116.3602,116.2657,116.3318,3982.0
2023-11-10 13:50:00,123.2,123.23,123.15,123.2,3260.0,116.3318,116.3602,116.2846,116.3318,3260.0
2023-11-10 13:55:00,123.19,123.19,123.05,123.05,2873.0,116.3224,116.3224,116.1902,116.1902,2873.0
2023-11-10 14:00:00,123.01,123.06,122.96,122.97,5095.0,116.1524,116.1996,116.1052,116.1147,5095.0
2023-11-10 14:05:00,122.97,123.04,122.92,123.03,4931.0,116.1147,116.1808,116.0674,116.1713,4931.0
2023-11-10 14:10:00,123.04,123.22,123.01,123.18,7889.0,116.1808,116.3507,116.1524,116.313,7889.0
2023-11-10 14:15:00,123.19,123.22,123.07,123.08,5015.0,116.3224,116.3507,116.2091,116.2185,5015.0
2023-11-10 14:20:00,123.1,123.2,123.02,123.02,5669.0,116.2374,116.3318,116.1619,116.1619,5669.0
2023-11-10 14:25:00,123.0,123.0,122.82,122.88,5916.0,116.143,116.143,115.973,116.0297,5916.0
2023-11-10 14:30:00,122.85,123.01,122.84,123.01,10928.0,116.0014,116.1524,115.9919,116.1524,10928.0
2023-11-10 14:35:00,123.01,123.02,122.91,122.95,8077.0,116.1524,116.1619,116.058,116.0958,8077.0
2023-11-10 14:40:00,122.94,123.01,122.91,122.94,9134.0,116.0863,116.1524,116.058,116.0863,9134.0
2023-11-10 14:45:00,122.93,123.11,122.93,123.11,7534.0,116.0769,116.2469,116.0769,116.2469,7534.0
2023-11-10 14:50:00,123.09,123.11,123.0,123.03,6545.0,116.228,116.2469,116.143,116.1713,6545.0
2023-11-10 14:55:00,123.02,123.08,122.94,122.98,6179.0,116.1619,116.2185,116.0863,116.1241,6179.0
2023-11-10 15:00:00,122.98,122.98,122.87,122.94,6654.0,116.1241,116.1241,116.0202,116.0863,6654.0
2023-11-10 15:05:00,122.96,123.0,122.89,122.94,8058.0,116.1052,116.143,116.0391,116.0863,8058.0
2023-11-10 15:10:00,122.92,122.96,122.9,122.96,6757.0,116.0674,116.1052,116.0486,116.1052,6757.0
2023-11-10 15:15:00,122.95,123.12,122.84,123.11,11281.0,116.0958,116.2563,115.9919,116.2469,11281.0
2023-11-10 15:20:00,123.12,123.19,123.08,123.09,10270.0,116.2563,116.3224,116.2185,116.228,10270.0
2023-11-10 15:25:00,123.09,123.12,122.91,123.1,18224.0,116.228,116.2563,116.058,116.2374,18224.0
2023-11-10 15:30:00,123.11,123.11,122.9,122.9,15057.0,116.2469,116.2469,116.0486,116.0486,15057.0
2023-11-10 15:35:00,122.92,122.93,122.79,122.8,19496.0,116.0674,116.0769,115.9447,115.9541,19496.0
2023-11-10 15:40:00,122.79,122.94,122.78,122.81,21080.0,115.9447,116.0863,115.9353,115.9636,21080.0
2023-11-10 15:45:00,122.82,122.97,122.76,122.9,23532.0,115.973,116.1147,115.9164,116.0486,23532.0
2023-11-10 15:50:00,122.89,122.99,122.74,122.81,60673.0,116.0391,116.1335,115.8975,115.9636,60673.0
2023-11-10 15:55:00,122.81,122.88,122.63,122.7,192140.0,115.9636,116.0297,115.7936,115.8597,192140.0
2023-11-13 09:30:00,123.0,123.5,122.65,122.65,37351.0,116.143,116.6151,115.8125,115.8125,37351.0
2023-11-13 09:35:00,122.6,122.79,122.41,122.77,13347.0,115.7653,115.9447,115.5859,115.9258,13347.0
2023-11-13 09:40:00,122.8,123.22,122.77,123.07,15057.0,115.9541,116.3507,115.9258,116.2091,15057.0
2023-11-13 09:45:00,123.13,123.4,123.0,123.33,41882.0,116.2657,116.5207,116.143,116.4546,41882.0
2023-11-13 09:50:00,123.42,123.73,123.29,123.29,16134.0,116.5396,116.8323,116.4168,116.4168,16134.0
2023-11-13 09:55:00,123.21,123.39,123.11,123.16,11416.0,116.3413,116.5112,116.2469,116.2941,11416.0
2023-11-13 10:00:00,123.17,123.57,123.05,123.45,24814.0,116.3035,116.6812,116.1902,116.5679,24814.0
2023-11-13 10:05:00,123.43,123.45,123.18,123.29,14164.0,116.549,116.5679,116.313,116.4168,14164.0
2023-11-13 10:10:00,123.27,123.27,122.9,122.99,13711.0,116.3979,116.3979,116.0486,116.1335,13711.0
2023-11-13 10:15:00,122.95,123.26,122.92,123.13,14408.0,116.0958,116.3885,116.0674,116.2657,14408.0
2023-11-13 10:20:00,123.1,123.2,122.87,122.88,12112.0,116.2374,116.3318,116.0202,116.0297,12112.0
2023-11-13 10:25:00,122.91,122.96,122.77,122.84,7007.0,116.058,116.1052,115.9258,115.9919,7007.0
2023-11-13 10:30:00,122.8,123.01,122.76,122.9,16186.0,115.9541,116.1524,115.9164,116.0486,16186.0
2023-11-13 10:35:00,122.86,122.94,122.7,122.94,31308.0,116.0108,116.0863,115.8597,116.0863,31308.0
2023-11-13 10:40:00,122.99,123.29,122.99,123.02,14511.0,116.1335,116.4168,116.1335,116.1619,14511.0
2023-11-13 10:45:00,123.02,123.07,122.87,122.98,14279.0,116.1619,116.2091,116.0202,116.1241,14279.0
2023-11-13 10:50:00,122.98,123.25,122.91,123.18,11898.0,116.1241,116.3791,116.058,116.313,11898.0
2023-11-13 10:55:00,123.22,123.25,123.18,123.2,12128.0,116.3507,116.3791,116.313,116.3318,12128.0
2023-11-13 11:00:00,123.19,123.2,122.97,122.99,12923.0,116.3224,116.3318,116.1147,116.1335,12923.0
2023-11-13 11:05:00,122.94,122.98,122.66,122.75,29152.0,116.0863,116.1241,115.8219,115.9069,29152.0
2023-11-13 11:10:00,122.74,122.97,122.66,122.97,30210.0,115.8975,116.1147,115.8219,116.1147,30210.0
2023-11-13 11:15:00,122.96,123.06,122.88,123.01,11966.0,116.1052,116.1996,116.0297,116.1524,11966.0
2023-11-13 11:20:00,123.03,123.09,122.98,122.98,66980.0,116.1713,116.228,116.1241,116.1241,66980.0
2023-11-13 11:25:00,123.0,123.18,122.88,122.88,14594.0,116.143,116.313,116.0297,116.0297,14594.0
2023-11-13 11:30:00,122.91,123.0,122.73,122.8,20421.0,116.058,116.143,115.888,115.9541,20421.0
2023-11-13 11:35:00,122.8,122.8,122.39,122.43,21795.0,115.9541,115.9541,115.567,115.6048,21795.0
2023-11-13 11:40:00,122.48,122.72,122.44,122.67,15475.0,115.652,115.8786,115.6142,115.8314,15475.0
2023-11-13 11:45:00,122.68,122.97,122.62,122.77,11435.0,115.8408,116.1147,115.7842,115.9258,11435.0
2023-11-13 11:50:00,122.81,122.93,122.75,122.93,9924.0,115.9636,116.0769,115.9069,116.0769,9924.0
2023-11-13 11:55:00,122.95,123.06,122.88,122.88,8142.0,116.0958,116.1996,116.0297,116.0297,8142.0
2023-11-13 12:00:00,122.96,122.97,122.82,122.87,10480.0,116.1052,116.1147,115.973,116.0202,10480.0
2023-11-13 12:05:00,122.87,122.99,122.8,122.81,10556.0,116.0202,116.1335,115.9541,115.9636,10556.0
2023-11-13 12:10:00,122.93,122.93,122.65,122.77,7625.0,116.0769,116.0769,115.8125,115.9258,7625.0
2023-11-13 12:15:00,122.77,122.81,122.72,122.78,4700.0,115.9258,115.9636,115.8786,115.9353,4700.0
2023-11-13 12:20:00,122.79,122.9,122.78,122.88,2300.0,115.9447,116.0486,115.9353,116.0297,2300.0
2023-11-13 12:25:00,122.93,122.93,122.8,122.81,5394.0,116.0769,116.0769,115.9541,115.9636,5394.0
2023-11-13 12:30:00,122.83,122.84,122.61,122.65,6968.0,115.9825,115.9919,115.7747,115.8125,6968.0
2023-11-13 12:35:00,122.67,122.82,122.65,122.74,5286.0,115.8314,115.973,115.8125,115.8975,5286.0
2023-11-13 12:40:00,122.75,122.88,122.69,122.76,9822.0,115.9069,116.0297,115.8503,115.9164,9822.0
2023-11-13 12:45:00,122.75,122.79,122.48,122.5,6973.0,115.9069,115.9447,115.652,115.6709,6973.0
2023-11-13 12:50:00,122.5,122.59,122.49,122.53,5397.0,115.6709,115.7558,115.6614,115.6992,5397.0
2023-11-13 12:55:00,122.51,122.67,122.48,122.64,15553.0,115.6803,115.8314,115.652,115.8031,15553.0
2023-11-13 13:00:00,122.61,122.79,122.59,122.73,22448.0,115.7747,115.9447,115.7558,115.888,22448.0
2023-11-13 13:05:00,122.72,122.72,122.59,122.63,5402.0,115.8786,115.8786,115.7558,115.7936,5402.0
2023-11-13 13:10:00,122.65,122.65,122.53,122.55,4225.0,115.8125,115.8125,115.6992,115.7181,4225.0
2023-11-13 13:15:00,122.53,122.6,122.45,122.53,6221.0,115.6992,115.7653,115.6237,115.6992,6221.0
2023-11-13 13:20:00,122.51,122.58,122.42,122.53,8519.0,115.6803,115.7464,115.5953,115.6992,8519.0
2023-11-13 13:25:00,122.54,122.54,122.44,122.48,5415.0,115.7086,115.7086,115.6142,115.652,5415.0
2023-11-13 13:30:00,122.5,122.58,122.44,122.58,11558.0,115.6709,115.7464,115.6142,115.7464,11558.0
2023-11-13 13:35:00,122.59,122.59,122.43,122.5,22482.0,115.7558,115.7558,115.6048,115.6709,22482.0
2023-11-13 13:40:00,122.51,122.69,122.51,122.65,18981.0,115.6803,115.8503,115.6803,115.8125,18981.0
2023-11-13 13:45:00,122.73,122.78,122.7,122.72,26188.0,115.888,115.9353,115.8597,115.8786,26188.0
2023-11-13 13:50:00,122.73,122.79,122.61,122.61,12179.0,115.888,115.9447,115.7747,115.7747,12179.0
2023-11-13 13:55:00,122.62,122.78,122.58,122.78,10323.0,115.7842,115.9353,115.7464,115.9353,10323.0
2023-11-13 14:00:00,122.77,122.84,122.7,122.83,12338.0,115.9258,115.9919,115.8597,115.9825,12338.0
2023-11-13 14:05:00,122.83,122.93,122.78,122.89,9798.0,115.9825,116.0769,115.9353,116.0391,9798.0
2023-11-13 14:10:00,122.89,122.89,122.76,122.79,5058.0,116.0391,116.0391,115.9164,115.9447,5058.0
2023-11-13 14:15:00,122.75,122.77,122.64,122.68,4539.0,115.9069,115.9258,115.8031,115.8408,4539.0
2023-11-13 14:20:00,122.67,122.7,122.6,122.64,5259.0,115.8314,115.8597,115.7653,115.8031,5259.0
2023-11-13 14:25:00,122.65,122.69,122.59,122.65,15911.0,115.8125,115.8503,115.7558,115.8125,15911.0
2023-11-13 14:30:00,122.7,122.79,122.65,122.79,7946.0,115.8597,115.9447,115.8125,115.9447,7946.0
2023-11-13 14:35:00,122.79,122.94,122.78,122.86,36374.0,115.9447,116.0863,115.9353,116.0108,36374.0
2023-11-13 14:40:00,122.85,122.97,122.83,122.95,3582.0,116.0014,116.1147,115.9825,116.0958,3582.0
2023-11-13 14:45:00,122.92,122.94,122.85,122.91,12215.0,116.0674,116.0863,116.0014,116.058,12215.0
2023-11-13 14:50:00,122.94,122.94,122.8,122.8,5341.0,116.0863,116.0863,115.9541,115.9541,5341.0
2023-11-13 14:55:00,122.79,122.82,122.68,122.71,7882.0,115.9447,115.973,115.8408,115.8692,7882.0
2023-11-13 15:00:00,122.68,122.82,122.61,122.8,17841.0,115.8408,115.973,115.7747,115.9541,17841.0
2023-11-13 15:05:00,122.77,122.77,122.66,122.73,9923.0,115.9258,115.9258,115.8219,115.888,9923.0
2023-11-13 15:10:00,122.73,122.79,122.68,122.79,8513.0,115.888,115.9447,115.8408,115.9447,8513.0
2023-11-13 15:15:00,122.8,122.94,122.67,122.94,26974.0,115.9541,116.0863,115.8314,116.0863,26974.0
2023-11-13 15:20:00,122.92,123.21,122.92,123.14,12457.0,116.0674,116.3413,116.0674,116.2752,12457.0
2023-11-13 15:25:00,123.17,123.19,122.86,122.97,14480.0,116.3035,116.3224,116.0108,116.1147,14480.0
2023-11-13 15:30:00,122.91,123.08,122.88,123.04,19921.0,116.058,116.2185,116.0297,116.1808,19921.0
2023-11-13 15:35:00,123.03,123.09,122.88,122.91,28281.0,116.1713,116.228,116.0297,116.058,28281.0
2023-11-13 15:40:00,122.9,122.95,122.79,122.79,26708.0,116.0486,116.0958,115.9447,115.9447,26708.0
2023-11-13 15:45:00,122.8,122.91,122.71,122.84,41216.0,115.9541,116.058,115.8692,115.9919,41216.0
2023-11-13 15:50:00,122.85,122.9,122.79,122.83,34220.0,116.0014,116.0486,115.9447,115.9825,34220.0
2023-11-13 15:55:00,122.82,123.1,122.76,123.05,200298.0,115.973,116.2374,115.9164,116.1902,200298.0
2023-11-14 09:30:00,123.9,124.03,123.31,123.74,76827.0,116.9928,117.1156,116.4357,116.8417,76827.0
2023-11-14 09:35:00,123.83,123.83,123.14,123.44,25724.0,116.9267,116.9267,116.2752,116.5585,25724.0
2023-11-14 09:40:00,123.43,123.63,123.23,123.63,30987.0,116.549,116.7379,116.3602,116.7379,30987.0
2023-11-14 09:45:00,123.63,123.79,123.54,123.58,25351.0,116.7379,116.8889,116.6529,116.6907,25351.0
2023-11-14 09:50:00,123.55,123.72,123.51,123.69,12382.0,116.6623,116.8229,116.6246,116.7945,12382.0
2023-11-14 09:55:00,123.66,123.83,123.55,123.61,16691.0,116.7662,116.9267,116.6623,116.719,16691.0
2023-11-14 10:00:00,123.62,123.63,123.4,123.58,15796.0,116.7284,116.7379,116.5207,116.6907,15796.0
2023-11-14 10:05:00,123.54,123.68,123.26,123.42,29178.0,116.6529,116.7851,116.3885,116.5396,29178.0
2023-11-14 10:10:00,123.37,123.66,123.36,123.66,17661.0,116.4924,116.7662,116.4829,116.7662,17661.0
2023-11-14 10:15:00,123.66,123.89,123.56,123.84,20011.0,116.7662,116.9834,116.6718,116.9362,20011.0
2023-11-14 10:20:00,123.83,124.19,123.79,124.13,26556.0,116.9267,117.2666,116.8889,117.21,26556.0
2023-11-14 10:25:00,124.13,124.28,124.1,124.26,8229.0,117.21,117.3516,117.1817,117.3327,8229.0
2023-11-14 10:30:00,124.24,124.3,124.04,124.27,6708.0,117.3139,117.3705,117.125,117.3422,6708.0
2023-11-14 10:35:00,124.27,124.44,124.23,124.37,23462.0,117.3422,117.5027,117.3044,117.4366,23462.0
2023-11-14 10:40:00,124.37,124.41,124.23,124.39,14091.0,117.4366,117.4744,117.3044,117.4555,14091.0
2023-11-14 10:45:00,124.42,124.7,124.42,124.54,28838.0,117.4838,117.7482,117.4838,117.5971,28838.0
2023-11-14 10:50:00,124.59,124.66,124.47,124.66,9498.0,117.6443,117.7104,117.531,117.7104,9498.0
2023-11-14 10:55:00,124.63,124.7,124.54,124.65,6631.0,117.6821,117.7482,117.5971,117.701,6631.0
2023-11-14 11:00:00,124.63,124.87,124.47,124.85,10343.0,117.6821,117.9087,117.531,117.8899,10343.0
2023-11-14 11:05:00,124.9,125.0,124.78,124.87,28820.0,117.9371,118.0315,117.8238,117.9087,28820.0
2023-11-14 11:10:00,124.88,124.97,124.74,124.79,5192.0,117.9182,118.0032,117.786,117.8332,5192.0
2023-11-14 11:15:00,124.83,124.85,124.67,124.78,6261.0,117.871,117.8899,117.7199,117.8238,6261.0
2023-11-14 11:20:00,124.75,124.78,124.5,124.6,14997.0,117.7954,117.8238,117.5594,117.6538,14997.0
2023-11-14 11:25:00,124.59,124.86,124.57,124.81,6060.0,117.6443,117.8993,117.6255,117.8521,6060.0
2023-11-14 11:30:00,124.8,125.06,124.75,125.0,10957.0,117.8426,118.0881,117.7954,118.0315,10957.0
2023-11-14 11:35:00,125.03,125.04,124.43,124.43,10753.0,118.0598,118.0693,117.4933,117.4933,10753.0
2023-11-14 11:40:00,124.41,124.51,124.35,124.43,7073.0,117.4744,117.5688,117.4177,117.4933,7073.0
2023-11-14 11:45:00,124.47,124.78,124.46,124.63,7242.0,117.531,117.8238,117.5216,117.6821,7242.0
2023-11-14 11:50:00,124.69,124.81,124.63,124.76,4070.0,117.7388,117.8521,117.6821,117.8049,4070.0
2023-11-14 11:55:00,124.72,124.9,124.72,124.86,14986.0,117.7671,117.9371,117.7671,117.8993,14986.0
2023-11-14 12:00:00,124.9,124.93,124.75,124.79,12636.0,117.9371,117.9654,117.7954,117.8332,12636.0
2023-11-14 12:05:00,124.84,124.87,124.68,124.7,12336.0,117.8804,117.9087,117.7293,117.7482,12336.0
2023-11-14 12:10:00,124.7,124.81,124.7,124.7,5697.0,117.7482,117.8521,117.7482,117.7482,5697.0
2023-11-14 12:15:00,124.62,124.63,124.47,124.52,26763.0,117.6727,117.6821,117.531,117.5783,26763.0
2023-11-14 12:20:00,124.52,124.58,124.49,124.58,11104.0,117.5783,117.6349,117.5499,117.6349,11104.0
2023-11-14 12:25:00,124.54,124.67,124.54,124.59,4407.0,117.5971,117.7199,117.5971,117.6443,4407.0
2023-11-14 12:30:00,124.59,124.69,124.56,124.66,6818.0,117.6443,117.7388,117.616,117.7104,6818.0
2023-11-14 12:35:00,124.68,124.68,124.49,124.55,7971.0,117.7293,117.7293,117.5499,117.6066,7971.0
2023-11-14 12:40:00,124.56,124.61,124.48,124.54,6618.0,117.616,117.6632,117.5405,117.5971,6618.0
2023-11-14 12:45:00,124.56,124.6,124.49,124.54,7451.0,117.616,117.6538,117.5499,117.5971,7451.0
2023-11-14 12:50:00,124.55,124.55,124.3,124.34,6467.0,117.6066,117.6066,117.3705,117.4083,6467.0
2023-11-14 12:55:00,124.34,124.35,124.12,124.2,16225.0,117.4083,117.4177,117.2006,117.2761,16225.0
2023-11-14 13:00:00,124.18,124.37,124.14,124.37,20221.0,117.2572,117.4366,117.2194,117.4366,20221.0
2023-11-14 13:05:00,124.42,124.53,124.36,124.46,9003.0,117.4838,117.5877,117.4272,117.5216,9003.0
2023-11-14 13:10:00,124.45,124.53,124.44,124.44,6101.0,117.5122,117.5877,117.5027,117.5027,6101.0
2023-11-14 13:15:00,124.48,124.53,124.39,124.46,5350.0,117.5405,117.5877,117.4555,117.5216,5350.0
2023-11-14 13:20:00,124.47,124.55,124.38,124.55,4166.0,117.531,117.6066,117.4461,117.6066,4166.0
2023-11-14 13:25:00,124.57,124.63,124.51,124.54,4926.0,117.6255,117.6821,117.5688,117.5971,4926.0
2023-11-14 13:30:00,124.59,124.72,124.55,124.68,3802.0,117.6443,117.7671,117.6066,117.7293,3802.0
2023-11-14 13:35:00,124.68,124.71,124.52,124.68,5156.0,117.7293,117.7577,117.5783,117.7293,5156.0
2023-11-14 13:40:00,124.71,124.75,124.61,124.67,6454.0,117.7577,117.7954,117.6632,117.7199,6454.0
2023-11-14 13:45:00,124.67,124.81,124.61,124.79,6817.0,117.7199,117.8521,117.6632,117.8332,6817.0
2023-11-14 13:50:00,124.8,124.82,124.75,124.76,5832.0,117.8426,117.8615,117.7954,117.8049,5832.0
2023-11-14 13:55:00,124.73,124.75,124.59,124.61,8268.0,117.7765,117.7954,117.6443,117.6632,8268.0
2023-11-14 14:00:00,124.64,124.66,124.57,124.59,7722.0,117.6916,117.7104,117.6255,117.6443,7722.0
2023-11-14 14:05:00,124.58,124.58,124.38,124.44,8239.0,117.6349,117.6349,117.4461,117.5027,8239.0
2023-11-14 14:10:00,124.43,124.48,124.33,124.45,16765.0,117.4933,117.5405,117.3988,117.5122,16765.0
2023-11-14 14:15:00,124.48,124.5,124.23,124.29,16297.0,117.5405,117.5594,117.3044,117.3611,16297.0
2023-11-14 14:20:00,124.31,124.48,124.3,124.46,16670.0,117.38,117.5405,117.3705,117.5216,16670.0
2023-11-14 14:25:00,124.43,124.61,124.43,124.61,6063.0,117.4933,117.6632,117.4933,117.6632,6063.0
2023-11-14 14:30:00,124.58,124.72,124.58,124.7,5102.0,117.6349,117.7671,117.6349,117.7482,5102.0
2023-11-14 14:35:00,124.71,124.72,124.63,124.68,10270.0,117.7577,117.7671,117.6821,117.7293,10270.0
2023-11-14 14:40:00,124.68,124.76,124.68,124.76,8104.0,117.7293,117.8049,117.7293,117.8049,8104.0
2023-11-14 14:45:00,124.77,124.83,124.77,124.81,16152.0,117.8143,117.871,117.8143,117.8521,16152.0
2023-11-14 14:50:00,124.81,124.84,124.67,124.68,14231.0,117.8521,117.8804,117.7199,117.7293,14231.0
2023-11-14 14:55:00,124.66,124.73,124.63,124.65,10208.0,117.7104,117.7765,117.6821,117.701,10208.0
2023-11-14 15:00:00,124.64,124.72,124.61,124.65,20851.0,117.6916,117.7671,117.6632,117.701,20851.0
2023-11-14 15:05:00,124.66,124.89,124.64,124.87,31613.0,117.7104,117.9276,117.6916,117.9087,31613.0
2023-11-14 15:10:00,124.9,125.04,124.86,125.02,8420.0,117.9371,118.0693,117.8993,118.0504,8420.0
2023-11-14 15:15:00,125.06,125.07,124.92,125.03,7784.0,118.0881,118.0976,117.956,118.0598,7784.0
2023-11-14 15:20:00,125.02,125.3,125.02,125.28,17972.0,118.0504,118.3148,118.0504,118.2959,17972.0
2023-11-14 15:25:00,125.27,125.33,125.13,125.2,29583.0,118.2864,118.3431,118.1542,118.2203,29583.0
2023-11-14 15:30:00,125.19,125.25,125.03,125.16,12081.0,118.2109,118.2676,118.0598,118.1826,12081.0
2023-11-14 15:35:00,125.16,125.27,125.01,125.24,27899.0,118.1826,118.2864,118.0409,118.2581,27899.0
2023-11-14 15:40:00,125.23,125.24,125.16,125.21,35372.0,118.2487,118.2581,118.1826,118.2298,35372.0
2023-11-14 15:45:00,125.21,125.24,125.06,125.09,43688.0,118.2298,118.2581,118.0881,118.1165,43688.0
2023-11-14 15:50:00,125.09,125.19,124.87,124.93,76212.0,118.1165,118.2109,117.9087,117.9654,76212.0
2023-11-14 15:55:00,124.93,125.21,124.84,125.15,154164.0,117.9654,118.2298,117.8804,118.1731,154164.0
2023-11-15 09:30:00,124.91,125.63,124.59,124.92,79119.0,117.9465,118.6264,117.6443,117.956,79119.0
2023-11-15 09:35:00,124.91,125.48,124.87,125.43,76816.0,117.9465,118.4847,117.9087,118.4375,76816.0
2023-11-15 09:40:00,125.35,125.35,124.95,125.03,37631.0,118.362,118.362,117.9843,118.0598,37631.0
2023-11-15 09:45:00,125.02,125.07,124.55,124.77,53218.0,118.0504,118.0976,117.6066,117.8143,53218.0
2023-11-15 09:50:00,124.78,124.84,124.54,124.76,11186.0,117.8238,117.8804,117.5971,117.8049,11186.0
2023-11-15 09:55:00,124.81,124.96,124.59,124.67,23493.0,117.8521,117.9937,117.6443,117.7199,23493.0
2023-11-15 10:00:00,124.67,124.95,124.52,124.94,25228.0,117.7199,117.9843,117.5783,117.9748,25228.0
2023-11-15 10:05:00,124.93,125.01,124.64,124.79,32760.0,117.9654,118.0409,117.6916,117.8332,32760.0
2023-11-15 10:10:00,124.82,124.92,124.67,124.89,18955.0,117.8615,117.956,117.7199,117.9276,18955.0
2023-11-15 10:15:00,124.91,125.0,124.78,124.96,58605.0,117.9465,118.0315,117.8238,117.9937,58605.0
2023-11-15 10:20:00,124.87,125.04,124.74,124.96,21038.0,117.9087,118.0693,117.786,117.9937,21038.0
2023-11-15 10:25:00,124.95,125.02,124.86,124.94,16523.0,117.9843,118.0504,117.8993,117.9748,16523.0
2023-11-15 10:30:00,124.93,125.3,124.92,125.05,30752.0,117.9654,118.3148,117.956,118.0787,30752.0
2023-11-15 10:35:00,125.09,125.21,125.02,125.06,10903.0,118.1165,118.2298,118.0504,118.0881,10903.0
2023-11-15 10:40:00,125.04,125.38,125.04,125.38,16411.0,118.0693,118.3903,118.0693,118.3903,16411.0
2023-11-15 10:45:00,125.38,125.49,125.31,125.38,18556.0,118.3903,118.4942,118.3242,118.3903,18556.0
2023-11-15 10:50:00,125.34,125.41,125.26,125.4,16895.0,118.3525,118.4186,118.277,118.4092,16895.0
2023-11-15 10:55:00,125.37,125.66,125.37,125.45,51472.0,118.3809,118.6547,118.3809,118.4564,51472.0
2023-11-15 11:00:00,125.41,125.66,125.37,125.54,14455.0,118.4186,118.6547,118.3809,118.5414,14455.0
2023-11-15 11:05:00,125.52,125.58,125.23,125.35,24453.0,118.5225,118.5792,118.2487,118.362,24453.0
2023-11-15 11:10:00,125.34,125.4,125.22,125.32,15630.0,118.3525,118.4092,118.2392,118.3337,15630.0
2023-11-15 11:15:00,125.3,125.3,124.98,125.0,36279.0,118.3148,118.3148,118.0126,118.0315,36279.0
2023-11-15 11:20:00,125.03,125.18,124.92,125.18,17507.0,118.0598,118.2015,117.956,118.2015,17507.0
2023-11-15 11:25:00,125.21,125.21,124.85,124.91,3799.0,118.2298,118.2298,117.8899,117.9465,3799.0
2023-11-15 11:30:00,124.9,125.05,124.85,124.92,23572.0,117.9371,118.0787,117.8899,117.956,23572.0
2023-11-15 11:35:00,124.9,124.94,124.68,124.7,10275.0,117.9371,117.9748,117.7293,117.7482,10275.0
2023-11-15 11:40:00,124.74,124.87,124.73,124.8,14781.0,117.786,117.9087,117.7765,117.8426,14781.0
2023-11-15 11:45:00,124.82,124.94,124.69,124.94,36071.0,117.8615,117.9748,117.7388,117.9748,36071.0
2023-11-15 11:50:00,124.93,125.03,124.85,124.95,40302.0,117.9654,118.0598,117.8899,117.9843,40302.0
2023-11-15 11:55:00,124.97,124.97,124.83,124.88,3754.0,118.0032,118.0032,117.871,117.9182,3754.0
2023-11-15 12:00:00,124.9,124.98,124.72,124.79,14608.0,117.9371,118.0126,117.7671,117.8332,14608.0
2023-11-15 12:05:00,124.8,124.82,124.32,124.35,626395.0,117.8426,117.8615,117.3894,117.4177,626395.0
2023-11-15 12:10:00,124.34,124.42,124.27,124.27,9502.0,117.4083,117.4838,117.3422,117.3422,9502.0
2023-11-15 12:15:00,124.29,124.39,124.21,124.26,13569.0,117.3611,117.4555,117.2855,117.3327,13569.0
2023-11-15 12:20:00,124.22,124.42,124.17,124.28,18968.0,117.295,117.4838,117.2478,117.3516,18968.0
2023-11-15 12:25:00,124.29,124.38,124.25,124.29,19572.0,117.3611,117.4461,117.3233,117.3611,19572.0
2023-11-15 12:30:00,124.28,124.28,124.1,124.16,17320.0,117.3516,117.3516,117.1817,117.2383,17320.0
2023-11-15 12:35:00,124.14,124.15,124.05,124.05,6276.0,117.2194,117.2289,117.1345,117.1345,6276.0
2023-11-15 12:40:00,124.05,124.08,123.95,124.01,12502.0,117.1345,117.1628,117.04,117.0967,12502.0
2023-11-15 12:45:00,123.96,123.99,123.91,123.95,4594.0,117.0495,117.0778,117.0023,117.04,4594.0
2023-11-15 12:50:00,123.93,123.98,123.87,123.89,10428.0,117.0211,117.0684,116.9645,116.9834,10428.0
2023-11-15 12:55:00,123.91,123.99,123.83,123.95,19702.0,117.0023,117.0778,116.9267,117.04,19702.0
2023-11-15 13:00:00,123.95,124.03,123.91,123.95,17686.0,117.04,117.1156,117.0023,117.04,17686.0
2023-11-15 13:05:00,123.94,123.97,123.88,123.95,6060.0,117.0306,117.0589,116.9739,117.04,6060.0
2023-11-15 13:10:00,123.96,124.09,123.88,124.0,14946.0,117.0495,117.1722,116.9739,117.0872,14946.0
2023-11-15 13:15:00,124.0,124.06,123.97,124.0,9835.0,117.0872,117.1439,117.0589,117.0872,9835.0
2023-11-15 13:20:00,124.03,124.05,124.0,124.01,5974.0,117.1156,117.1345,117.0872,117.0967,5974.0
2023-11-15 13:25:00,123.97,124.04,123.92,124.0,9959.0,117.0589,117.125,117.0117,117.0872,9959.0
2023-11-15 13:30:00,123.99,124.02,123.93,123.94,6969.0,117.0778,117.1061,117.0211,117.0306,6969.0
2023-11-15 13:35:00,123.93,123.98,123.91,123.91,8691.0,117.0211,117.0684,117.0023,117.0023,8691.0
2023-11-15 13:40:00,123.89,123.93,123.77,123.77,8353.0,116.9834,117.0211,116.8701,116.8701,8353.0
2023-11-15 13:45:00,123.78,123.83,123.72,123.8,5022.0,116.8795,116.9267,116.8229,116.8984,5022.0
2023-11-15 13:50:00,123.84,124.03,123.79,123.95,14437.0,116.9362,117.1156,116.8889,117.04,14437.0
2023-11-15 13:55:00,123.93,123.98,123.91,123.98,3604.0,117.0211,117.0684,117.0023,117.0684,3604.0
2023-11-15 14:00:00,124.0,124.07,123.99,124.03,24960.0,117.0872,117.1533,117.0778,117.1156,24960.0
2023-11-15 14:05:00,124.04,124.18,124.0,124.01,28569.0,117.125,117.2572,117.0872,117.0967,28569.0
2023-11-15 14:10:00,124.01,124.07,123.96,123.97,7312.0,117.0967,117.1533,117.0495,117.0589,7312.0
2023-11-15 14:15:00,123.97,124.01,123.92,123.97,10235.0,117.0589,117.0967,117.0117,117.0589,10235.0
2023-11-15 14:20:00,123.96,124.02,123.9,124.01,13895.0,117.0495,117.1061,116.9928,117.0967,13895.0
2023-11-15 14:25:00,124.02,124.05,123.94,123.98,8497.0,117.1061,117.1345,117.0306,117.0684,8497.0
2023-11-15 14:30:00,124.0,124.05,123.96,124.0,17113.0,117.0872,117.1345,117.0495,117.0872,17113.0
2023-11-15 14:35:00,124.0,124.03,123.93,123.99,55331.0,117.0872,117.1156,117.0211,117.0778,55331.0
2023-11-15 14:40:00,123.98,123.99,123.8,123.84,6928.0,117.0684,117.0778,116.8984,116.9362,6928.0
2023-11-15 14:45:00,123.86,123.86,123.73,123.76,5760.0,116.955,116.955,116.8323,116.8606,5760.0
2023-11-15 14:50:00,123.78,123.8,123.55,123.58,18316.0,116.8795,116.8984,116.6623,116.6907,18316.0
2023-11-15 14:55:00,123.53,123.67,123.52,123.62,17735.0,116.6434,116.7756,116.634,116.7284,17735.0
2023-11-15 15:00:00,123.61,123.61,123.44,123.48,22084.0,116.719,116.719,116.5585,116.5962,22084.0
2023-11-15 15:05:00,123.46,123.48,123.36,123.36,16309.0,116.5773,116.5962,116.4829,116.4829,16309.0
2023-11-15 15:10:00,123.38,123.39,123.28,123.31,23673.0,116.5018,116.5112,116.4074,116.4357,23673.0
2023-11-15 15:15:00,123.3,123.33,123.25,123.3,24030.0,116.4263,116.4546,116.3791,116.4263,24030.0
2023-11-15 15:20:00,123.32,123.34,123.22,123.22,25445.0,116.4451,116.464,116.3507,116.3507,25445.0
2023-11-15 15:25:00,123.25,123.36,123.18,123.31,32578.0,116.3791,116.4829,116.313,116.4357,32578.0
2023-11-15 15:30:00,123.32,123.42,123.27,123.41,19807.0,116.4451,116.5396,116.3979,116.5301,19807.0
2023-11-15 15:35:00,123.38,123.41,123.28,123.32,25842.0,116.5018,116.5301,116.4074,116.4451,25842.0
2023-11-15 15:40:00,123.31,123.44,123.31,123.37,37477.0,116.4357,116.5585,116.4357,116.4924,37477.0
2023-11-15 15:45:00,123.36,123.4,123.27,123.27,47086.0,116.4829,116.5207,116.3979,116.3979,47086.0
2023-11-15 15:50:00,123.31,123.31,123.02,123.06,73034.0,116.4357,116.4357,116.1619,116.1996,73034.0
2023-11-15 15:55:00,123.06,123.23,123.01,123.07,193474.0,116.1996,116.3602,116.1524,116.2091,193474.0
2023-11-16 09:30:00,120.91,121.77,120.83,121.23,56616.0,114.1695,114.9816,114.094,114.4717,56616.0
2023-11-16 09:35:00,121.19,121.25,120.83,120.98,47921.0,114.4339,114.4905,114.094,114.2356,47921.0
2023-11-16 09:40:00,120.98,120.98,120.54,120.55,37368.0,114.2356,114.2356,113.8201,113.8296,37368.0
2023-11-16 09:45:00,120.52,120.99,120.49,120.55,24931.0,113.8012,114.245,113.7729,113.8296,24931.0
2023-11-16 09:50:00,120.47,120.6,120.24,120.28,29268.0,113.754,113.8768,113.5369,113.5746,29268.0
2023-11-16 09:55:00,120.28,120.53,120.04,120.15,36967.0,113.5746,113.8107,113.348,113.4519,36967.0
2023-11-16 10:00:00,120.11,120.16,119.46,119.48,68412.0,113.4141,113.4613,112.8003,112.8192,68412.0
2023-11-16 10:05:00,119.46,119.7,119.3,119.43,42759.0,112.8003,113.027,112.6493,112.772,42759.0
2023-11-16 10:10:00,119.4,119.6,119.22,119.22,43613.0,112.7437,112.9325,112.5737,112.5737,43613.0
2023-11-16 10:15:00,119.24,119.3,119.05,119.08,42166.0,112.5926,112.6493,112.4132,112.4415,42166.0
2023-11-16 10:20:00,119.05,119.24,118.92,119.21,45802.0,112.4132,112.5926,112.2904,112.5643,45802.0
2023-11-16 10:25:00,119.19,119.43,119.16,119.36,33184.0,112.5454,112.772,112.5171,112.7059,33184.0
2023-11-16 10:30:00,119.32,119.32,119.05,119.1,37037.0,112.6681,112.6681,112.4132,112.4604,37037.0
2023-11-16 10:35:00,119.08,119.24,119.05,119.17,37841.0,112.4415,112.5926,112.4132,112.5265,37841.0
2023-11-16 10:40:00,119.19,119.29,118.8,118.84,41380.0,112.5454,112.6398,112.1771,112.2149,41380.0
2023-11-16 10:45:00,118.87,119.0,118.61,118.76,23258.0,112.2432,112.366,111.9977,112.1394,23258.0
2023-11-16 10:50:00,118.77,118.94,118.6,118.89,23776.0,112.1488,112.3093,111.9883,112.2621,23776.0
2023-11-16 10:55:00,118.88,118.94,118.72,118.83,25952.0,112.2527,112.3093,112.1016,112.2055,25952.0
2023-11-16 11:00:00,118.81,118.87,118.64,118.73,24871.0,112.1866,112.2432,112.0261,112.111,24871.0
2023-11-16 11:05:00,118.74,119.01,118.74,118.84,32771.0,112.1205,112.3754,112.1205,112.2149,32771.0
2023-11-16 11:10:00,118.83,118.83,118.57,118.77,24901.0,112.2055,112.2055,111.96,112.1488,24901.0
2023-11-16 11:15:00,118.74,118.89,118.64,118.78,25244.0,112.1205,112.2621,112.0261,112.1582,25244.0
2023-11-16 11:20:00,118.77,119.01,118.76,118.84,13700.0,112.1488,112.3754,112.1394,112.2149,13700.0
2023-11-16 11:25:00,118.83,118.83,118.62,118.68,15172.0,112.2055,112.2055,112.0072,112.0638,15172.0
2023-11-16 11:30:00,118.66,118.89,118.61,118.73,29159.0,112.0449,112.2621,111.9977,112.111,29159.0
2023-11-16 11:35:00,118.7,118.75,118.49,118.56,37476.0,112.0827,112.1299,111.8844,111.9505,37476.0
2023-11-16 11:40:00,118.56,118.73,118.2,118.2,19268.0,111.9505,112.111,111.6106,111.6106,19268.0
2023-11-16 11:45:00,118.17,118.32,117.96,118.01,46203.0,111.5823,111.7239,111.384,111.4312,46203.0
2023-11-16 11:50:00,118.0,118.05,117.86,117.86,14873.0,111.4217,111.4689,111.2895,111.2895,14873.0
2023-11-16 11:55:00,117.85,118.08,117.82,118.0,18557.0,111.2801,111.4973,111.2518,111.4217,18557.0
2023-11-16 12:00:00,118.0,118.03,117.68,117.74,18149.0,111.4217,111.4501,111.1196,111.1762,18149.0
2023-11-16 12:05:00,117.74,117.84,117.69,117.77,15393.0,111.1762,111.2706,111.129,111.2046,15393.0
2023-11-16 12:10:00,117.74,117.85,117.6,117.6,23590.0,111.1762,111.2801,111.044,111.044,23590.0
2023-11-16 12:15:00,117.6,117.6,117.36,117.53,23462.0,111.044,111.044,110.8174,110.9779,23462.0
2023-11-16 12:20:00,117.55,117.77,117.53,117.75,13994.0,110.9968,111.2046,110.9779,111.1857,13994.0
2023-11-16 12:25:00,117.73,118.17,117.72,118.0,15069.0,111.1668,111.5823,111.1573,111.4217,15069.0
2023-11-16 12:30:00,117.99,118.03,117.87,117.93,20023.0,111.4123,111.4501,111.299,111.3556,20023.0
2023-11-16 12:35:00,117.93,118.2,117.85,118.17,9440.0,111.3556,111.6106,111.2801,111.5823,9440.0
2023-11-16 12:40:00,118.15,118.36,118.07,118.26,18496.0,111.5634,111.7617,111.4878,111.6672,18496.0
2023-11-16 12:45:00,118.35,118.48,118.29,118.43,17273.0,111.7522,111.875,111.6956,111.8278,17273.0
2023-11-16 12:50:00,118.42,118.42,118.25,118.26,19459.0,111.8183,111.8183,111.6578,111.6672,19459.0
2023-11-16 12:55:00,118.21,118.22,117.96,118.03,18408.0,111.62,111.6295,111.384,111.4501,18408.0
2023-11-16 13:00:00,118.0,118.16,117.99,118.03,10990.0,111.4217,111.5728,111.4123,111.4501,10990.0
2023-11-16 13:05:00,118.01,118.2,117.97,118.03,7905.0,111.4312,111.6106,111.3934,111.4501,7905.0
2023-11-16 13:10:00,118.06,118.18,118.01,118.07,10837.0,111.4784,111.5917,111.4312,111.4878,10837.0
2023-11-16 13:15:00,118.1,118.16,118.06,118.11,11878.0,111.5162,111.5728,111.4784,111.5256,11878.0
2023-11-16 13:20:00,118.07,118.09,117.95,118.06,12198.0,111.4878,111.5067,111.3745,111.4784,12198.0
2023-11-16 13:25:00,118.05,118.3,118.01,118.26,12825.0,111.4689,111.705,111.4312,111.6672,12825.0
2023-11-16 13:30:00,118.25,118.44,118.23,118.44,17851.0,111.6578,111.8372,111.6389,111.8372,17851.0
2023-11-16 13:35:00,118.45,118.76,118.44,118.7,14490.0,111.8466,112.1394,111.8372,112.0827,14490.0
2023-11-16 13:40:00,118.69,118.72,118.62,118.7,7999.0,112.0733,112.1016,112.0072,112.0827,7999.0
2023-11-16 13:45:00,118.72,118.74,118.47,118.48,9729.0,112.1016,112.1205,111.8655,111.875,9729.0
2023-11-16 13:50:00,118.52,118.65,118.5,118.6,24463.0,111.9127,112.0355,111.8939,111.9883,24463.0
2023-11-16 13:55:00,118.6,118.75,118.6,118.72,19923.0,111.9883,112.1299,111.9883,112.1016,19923.0
2023-11-16 14:00:00,118.71,119.03,118.7,119.03,16130.0,112.0921,112.3943,112.0827,112.3943,16130.0
2023-11-16 14:05:00,119.04,119.21,119.03,119.21,18636.0,112.4038,112.5643,112.3943,112.5643,18636.0
2023-11-16 14:10:00,119.18,119.2,119.11,119.17,33633.0,112.5359,112.5548,112.4698,112.5265,33633.0
2023-11-16 14:15:00,119.16,119.37,119.16,119.35,38767.0,112.5171,112.7154,112.5171,112.6965,38767.0
2023-11-16 14:20:00,119.32,119.65,119.31,119.63,25318.0,112.6681,112.9797,112.6587,112.9609,25318.0
2023-11-16 14:25:00,119.63,119.64,119.5,119.56,17649.0,112.9609,112.9703,112.8381,112.8948,17649.0
2023-11-16 14:30:00,119.57,119.73,119.55,119.58,39056.0,112.9042,113.0553,112.8853,112.9136,39056.0
2023-11-16 14:35:00,119.55,119.61,119.5,119.61,16539.0,112.8853,112.942,112.8381,112.942,16539.0
2023-11-16 14:40:00,119.59,119.68,119.5,119.65,55043.0,112.9231,113.0081,112.8381,112.9797,55043.0
2023-11-16 14:45:00,119.71,120.06,119.71,119.95,97725.0,113.0364,113.3669,113.0364,113.263,97725.0
2023-11-16 14:50:00,119.96,119.99,119.71,119.76,70616.0,113.2725,113.3008,113.0364,113.0836,70616.0
2023-11-16 14:55:00,119.76,119.98,119.74,119.98,21166.0,113.0836,113.2913,113.0647,113.2913,21166.0
2023-11-16 15:00:00,119.96,120.07,119.93,120.0,79082.0,113.2725,113.3763,113.2441,113.3102,79082.0
2023-11-16 15:05:00,119.99,120.22,119.9,120.17,18027.0,113.3008,113.518,113.2158,113.4708,18027.0
2023-11-16 15:10:00,120.22,120.32,120.15,120.27,21261.0,113.518,113.6124,113.4519,113.5652,21261.0
2023-11-16 15:15:00,120.27,120.5,120.22,120.24,18584.0,113.5652,113.7824,113.518,113.5369,18584.0
2023-11-16 15:20:00,120.25,120.3,120.14,120.26,19826.0,113.5463,113.5935,113.4424,113.5557,19826.0
2023-11-16 15:25:00,120.26,120.34,120.24,120.25,13463.0,113.5557,113.6313,113.5369,113.5463,13463.0
2023-11-16 15:30:00,120.25,120.32,120.0,120.15,27339.0,113.5463,113.6124,113.3102,113.4519,27339.0
2023-11-16 15:35:00,120.15,120.39,120.11,120.37,107475.0,113.4519,113.6785,113.4141,113.6596,107475.0
2023-11-16 15:40:00,120.37,120.49,120.34,120.46,34908.0,113.6596,113.7729,113.6313,113.7446,34908.0
2023-11-16 15:45:00,120.45,120.55,120.42,120.43,36653.0,113.7351,113.8296,113.7068,113.7163,36653.0
2023-11-16 15:50:00,120.42,120.52,120.31,120.5,56512.0,113.7068,113.8012,113.603,113.7824,56512.0
2023-11-16 15:55:00,120.51,120.73,120.43,120.7,278050.0,113.7918,113.9995,113.7163,113.9712,278050.0
2023-11-17 09:30:00,121.99,122.49,121.57,121.78,127890.0,115.1893,115.6614,114.7927,114.991,127890.0
2023-11-17 09:35:00,121.74,122.17,121.49,122.02,61348.0,114.9532,115.3593,114.7172,115.2176,61348.0
2023-11-17 09:40:00,122.0,122.15,121.79,121.98,12416.0,115.1987,115.3404,115.0004,115.1799,12416.0
2023-11-17 09:45:00,122.08,122.45,121.98,122.43,12389.0,115.2743,115.6237,115.1799,115.6048,12389.0
2023-11-17 09:50:00,122.47,122.55,122.03,122.34,17784.0,115.6425,115.7181,115.2271,115.5198,17784.0
2023-11-17 09:55:00,122.36,122.65,122.32,122.57,16033.0,115.5387,115.8125,115.5009,115.737,16033.0
2023-11-17 10:00:00,122.59,122.89,122.56,122.64,24982.0,115.7558,116.0391,115.7275,115.8031,24982.0
2023-11-17 10:05:00,122.67,123.1,122.64,123.01,17338.0,115.8314,116.2374,115.8031,116.1524,17338.0
2023-11-17 10:10:00,123.03,123.03,122.7,122.9,24678.0,116.1713,116.1713,115.8597,116.0486,24678.0
2023-11-17 10:15:00,122.93,123.0,122.78,122.92,14195.0,116.0769,116.143,115.9353,116.0674,14195.0
2023-11-17 10:20:00,122.94,123.01,122.75,122.93,20651.0,116.0863,116.1524,115.9069,116.0769,20651.0
2023-11-17 10:25:00,122.96,123.06,122.8,122.92,9888.0,116.1052,116.1996,115.9541,116.0674,9888.0
2023-11-17 10:30:00,122.92,123.25,122.91,123.15,14553.0,116.0674,116.3791,116.058,116.2846,14553.0
2023-11-17 10:35:00,123.14,123.19,122.99,123.04,22283.0,116.2752,116.3224,116.1335,116.1808,22283.0
2023-11-17 10:40:00,123.03,123.09,122.97,123.03,7652.0,116.1713,116.228,116.1147,116.1713,7652.0
2023-11-17 10:45:00,123.0,123.24,122.99,123.24,14297.0,116.143,116.3696,116.1335,116.3696,14297.0
2023-11-17 10:50:00,123.24,123.29,123.15,123.21,29215.0,116.3696,116.4168,116.2846,116.3413,29215.0
2023-11-17 10:55:00,123.18,123.25,123.06,123.18,8592.0,116.313,116.3791,116.1996,116.313,8592.0
2023-11-17 11:00:00,123.16,123.24,122.86,122.95,9526.0,116.2941,116.3696,116.0108,116.0958,9526.0
2023-11-17 11:05:00,122.94,123.17,122.85,123.15,14948.0,116.0863,116.3035,116.0014,116.2846,14948.0
2023-11-17 11:10:00,123.15,123.19,123.07,123.1,6825.0,116.2846,116.3224,116.2091,116.2374,6825.0
2023-11-17 11:15:00,123.11,123.25,123.08,123.09,9113.0,116.2469,116.3791,116.2185,116.228,9113.0
2023-11-17 11:20:00,123.09,123.19,123.08,123.11,5187.0,116.228,116.3224,116.2185,116.2469,5187.0
2023-11-17 11:25:00,123.12,123.15,122.94,123.0,8902.0,116.2563,116.2846,116.0863,116.143,8902.0
2023-11-17 11:30:00,123.01,123.01,122.8,122.94,14039.0,116.1524,116.1524,115.9541,116.0863,14039.0
2023-11-17 11:35:00,122.98,123.15,122.91,123.11,8988.0,116.1241,116.2846,116.058,116.2469,8988.0
2023-11-17 11:40:00,123.02,123.09,122.83,122.83,13778.0,116.1619,116.228,115.9825,115.9825,13778.0
2023-11-17 11:45:00,122.79,123.18,122.78,123.12,21236.0,115.9447,116.313,115.9353,116.2563,21236.0
2023-11-17 11:50:00,123.15,123.27,123.14,123.17,11223.0,116.2846,116.3979,116.2752,116.3035,11223.0
2023-11-17 11:55:00,123.17,123.3,123.17,123.28,28772.0,116.3035,116.4263,116.3035,116.4074,28772.0
2023-11-17 12:00:00,123.26,123.54,123.25,123.53,14631.0,116.3885,116.6529,116.3791,116.6434,14631.0
2023-11-17 12:05:00,123.54,123.54,123.34,123.49,9988.0,116.6529,116.6529,116.464,116.6057,9988.0
2023-11-17 12:10:00,123.49,123.6,123.41,123.6,18054.0,116.6057,116.7095,116.5301,116.7095,18054.0
2023-11-17 12:15:00,123.58,123.76,123.5,123.67,29319.0,116.6907,116.8606,116.6151,116.7756,29319.0
2023-11-17 12:20:00,123.7,123.75,123.63,123.66,20884.0,116.804,116.8512,116.7379,116.7662,20884.0
2023-11-17 12:25:00,123.69,123.79,123.52,123.77,128207.0,116.7945,116.8889,116.634,116.8701,128207.0
2023-11-17 12:30:00,123.76,124.02,123.59,124.02,27079.0,116.8606,117.1061,116.7001,117.1061,27079.0
2023-11-17 12:35:00,123.99,124.04,123.89,123.92,7947.0,117.0778,117.125,116.9834,117.0117,7947.0
2023-11-17 12:40:00,123.92,124.09,123.92,124.09,6404.0,117.0117,117.1722,117.0117,117.1722,6404.0
2023-11-17 12:45:00,124.09,124.23,124.05,124.1,9596.0,117.1722,117.3044,117.1345,117.1817,9596.0
2023-11-17 12:50:00,124.1,124.24,124.08,124.21,7688.0,117.1817,117.3139,117.1628,117.2855,7688.0
2023-11-17 12:55:00,124.22,124.23,123.99,124.02,8119.0,117.295,117.3044,117.0778,117.1061,8119.0
2023-11-17 13:00:00,124.01,124.12,123.99,124.03,9957.0,117.0967,117.2006,117.0778,117.1156,9957.0
2023-11-17 13:05:00,124.02,124.08,124.01,124.04,7906.0,117.1061,117.1628,117.0967,117.125,7906.0
2023-11-17 13:10:00,124.04,124.04,123.76,123.91,13170.0,117.125,117.125,116.8606,117.0023,13170.0
2023-11-17 13:15:00,123.9,124.13,123.9,124.13,7930.0,116.9928,117.21,116.9928,117.21,7930.0
2023-11-17 13:20:00,124.14,124.32,124.05,124.07,42898.0,117.2194,117.3894,117.1345,117.1533,42898.0
2023-11-17 13:25:00,124.08,124.22,124.06,124.21,11366.0,117.1628,117.295,117.1439,117.2855,11366.0
2023-11-17 13:30:00,124.24,124.35,124.2,124.27,8037.0,117.3139,117.4177,117.2761,117.3422,8037.0
2023-11-17 13:35:00,124.25,124.39,124.25,124.38,9496.0,117.3233,117.4555,117.3233,117.4461,9496.0
2023-11-17 13:40:00,124.39,124.39,124.29,124.34,13169.0,117.4555,117.4555,117.3611,117.4083,13169.0
2023-11-17 13:45:00,124.36,124.56,124.36,124.56,12356.0,117.4272,117.616,117.4272,117.616,12356.0
2023-11-17 13:50:00,124.56,124.57,124.33,124.33,8793.0,117.616,117.6255,117.3988,117.3988,8793.0
2023-11-17 13:55:00,124.32,124.37,124.28,124.33,15997.0,117.3894,117.4366,117.3516,117.3988,15997.0
2023-11-17 14:00:00,124.33,124.33,124.17,124.21,11927.0,117.3988,117.3988,117.2478,117.2855,11927.0
2023-11-17 14:05:00,124.19,124.22,124.04,124.05,9323.0,117.2666,117.295,117.125,117.1345,9323.0
2023-11-17 14:10:00,124.02,124.1,123.99,124.02,15108.0,117.1061,117.1817,117.0778,117.1061,15108.0
2023-11-17 14:15:00,124.02,124.02,123.78,123.95,11793.0,117.1061,117.1061,116.8795,117.04,11793.0
2023-11-17 14:20:00,123.96,124.04,123.88,124.04,6964.0,117.0495,117.125,116.9739,117.125,6964.0
2023-11-17 14:25:00,124.02,124.17,123.99,124.13,7054.0,117.1061,117.2478,117.0778,117.21,7054.0
2023-11-17 14:30:00,124.13,124.2,124.08,124.12,16550.0,117.21,117.2761,117.1628,117.2006,16550.0
2023-11-17 14:35:00,124.12,124.16,123.83,123.84,60715.0,117.2006,117.2383,116.9267,116.9362,60715.0
2023-11-17 14:40:00,123.84,123.98,123.8,123.98,9078.0,116.9362,117.0684,116.8984,117.0684,9078.0
2023-11-17 14:45:00,123.97,124.06,123.96,124.03,10240.0,117.0589,117.1439,117.0495,117.1156,10240.0
2023-11-17 14:50:00,124.02,124.08,124.0,124.08,8885.0,117.1061,117.1628,117.0872,117.1628,8885.0
2023-11-17 14:55:00,124.06,124.12,124.06,124.07,10629.0,117.1439,117.2006,117.1439,117.1533,10629.0
2023-11-17 15:00:00,124.07,124.12,124.03,124.05,13685.0,117.1533,117.2006,117.1156,117.1345,13685.0
2023-11-17 15:05:00,124.05,124.06,123.86,123.97,15588.0,117.1345,117.1439,116.955,117.0589,15588.0
2023-11-17 15:10:00,123.93,123.96,123.71,123.72,17732.0,117.0211,117.0495,116.8134,116.8229,17732.0
2023-11-17 15:15:00,123.72,123.83,123.66,123.82,10940.0,116.8229,116.9267,116.7662,116.9173,10940.0
2023-11-17 15:20:00,123.81,123.85,123.77,123.85,19762.0,116.9078,116.9456,116.8701,116.9456,19762.0
2023-11-17 15:25:00,123.83,124.05,123.83,123.98,19489.0,116.9267,117.1345,116.9267,117.0684,19489.0
2023-11-17 15:30:00,123.97,124.01,123.86,123.91,17861.0,117.0589,117.0967,116.955,117.0023,17861.0
2023-11-17 15:35:00,123.9,123.92,123.63,123.72,20311.0,116.9928,117.0117,116.7379,116.8229,20311.0
2023-11-17 15:40:00,123.71,123.71,123.51,123.55,22386.0,116.8134,116.8134,116.6246,116.6623,22386.0
2023-11-17 15:45:00,123.54,123.73,123.52,123.67,39728.0,116.6529,116.8323,116.634,116.7756,39728.0
2023-11-17 15:50:00,123.68,123.77,123.56,123.76,92729.0,116.7851,116.8701,116.6718,116.8606,92729.0
2023-11-17 15:55:00,123.77,124.02,123.59,124.0,303071.0,116.8701,117.1061,116.7001,117.0872,303071.0
2023-11-20 09:30:00,124.75,124.87,124.14,124.26,56588.0,117.7954,117.9087,117.2194,117.3327,56588.0
2023-11-20 09:35:00,124.27,125.01,124.2,125.01,7490.0,117.3422,118.0409,117.2761,118.0409,7490.0
2023-11-20 09:40:00,124.99,125.4,124.72,125.31,19305.0,118.0221,118.4092,117.7671,118.3242,19305.0
2023-11-20 09:45:00,125.37,125.48,124.89,124.9,6200.0,118.3809,118.4847,117.9276,117.9371,6200.0
2023-11-20 09:50:00,124.87,125.06,124.74,124.98,14452.0,117.9087,118.0881,117.786,118.0126,14452.0
2023-11-20 09:55:00,124.94,125.46,124.86,125.46,13736.0,117.9748,118.4658,117.8993,118.4658,13736.0
2023-11-20 10:00:00,125.44,125.47,125.01,125.11,11397.0,118.447,118.4753,118.0409,118.1354,11397.0
2023-11-20 10:05:00,125.06,125.29,125.02,125.2,11566.0,118.0881,118.3053,118.0504,118.2203,11566.0
2023-11-20 10:10:00,125.18,125.5,125.16,125.38,13583.0,118.2015,118.5036,118.1826,118.3903,13583.0
2023-11-20 10:15:00,125.38,125.49,125.18,125.39,14175.0,118.3903,118.4942,118.2015,118.3998,14175.0
2023-11-20 10:20:00,125.5,125.55,125.29,125.36,8098.0,118.5036,118.5508,118.3053,118.3714,8098.0
2023-11-20 10:25:00,125.39,125.68,125.33,125.58,8692.0,118.3998,118.6736,118.3431,118.5792,8692.0
2023-11-20 10:30:00,125.58,125.59,125.38,125.48,16516.0,118.5792,118.5886,118.3903,118.4847,16516.0
2023-11-20 10:35:00,125.48,125.65,125.43,125.63,11881.0,118.4847,118.6453,118.4375,118.6264,11881.0
2023-11-20 10:40:00,125.63,125.63,125.38,125.56,21508.0,118.6264,118.6264,118.3903,118.5603,21508.0
2023-11-20 10:45:00,125.52,125.72,125.52,125.57,8724.0,118.5225,118.7114,118.5225,118.5697,8724.0
2023-11-20 10:50:00,125.56,125.6,125.4,125.47,8442.0,118.5603,118.598,118.4092,118.4753,8442.0
2023-11-20 10:55:00,125.45,125.45,125.26,125.29,13316.0,118.4564,118.4564,118.277,118.3053,13316.0
2023-11-20 11:00:00,125.3,125.3,124.92,124.99,23745.0,118.3148,118.3148,117.956,118.0221,23745.0
2023-11-20 11:05:00,124.99,125.09,124.9,124.97,16743.0,118.0221,118.1165,117.9371,118.0032,16743.0
2023-11-20 11:10:00,124.98,125.14,124.91,125.13,27766.0,118.0126,118.1637,117.9465,118.1542,27766.0
2023-11-20 11:15:00,125.15,125.32,125.1,125.32,10758.0,118.1731,118.3337,118.1259,118.3337,10758.0
2023-11-20 11:20:00,125.31,125.32,125.14,125.29,10960.0,118.3242,118.3337,118.1637,118.3053,10960.0
2023-11-20 11:25:00,125.3,125.31,125.11,125.14,4901.0,118.3148,118.3242,118.1354,118.1637,4901.0
2023-11-20 11:30:00,125.09,125.12,124.96,125.01,14739.0,118.1165,118.1448,117.9937,118.0409,14739.0
2023-11-20 11:35:00,125.02,125.31,124.95,125.24,15256.0,118.0504,118.3242,117.9843,118.2581,15256.0
2023-11-20 11:40:00,125.22,125.33,125.19,125.26,22524.0,118.2392,118.3431,118.2109,118.277,22524.0
2023-11-20 11:45:00,125.28,125.36,125.25,125.27,4149.0,118.2959,118.3714,118.2676,118.2864,4149.0
2023-11-20 11:50:00,125.3,125.32,125.21,125.3,7827.0,118.3148,118.3337,118.2298,118.3148,7827.0
2023-11-20 11:55:00,125.29,125.29,125.19,125.23,15296.0,118.3053,118.3053,118.2109,118.2487,15296.0
2023-11-20 12:00:00,125.23,125.26,124.98,125.01,6997.0,118.2487,118.277,118.0126,118.0409,6997.0
2023-11-20 12:05:00,125.02,125.08,124.96,124.98,8635.0,118.0504,118.107,117.9937,118.0126,8635.0
2023-11-20 12:10:00,124.98,125.03,124.89,124.89,13891.0,118.0126,118.0598,117.9276,117.9276,13891.0
2023-11-20 12:15:00,124.9,125.07,124.89,125.04,26037.0,117.9371,118.0976,117.9276,118.0693,26037.0
2023-11-20 12:20:00,125.0,125.11,124.99,125.03,8499.0,118.0315,118.1354,118.0221,118.0598,8499.0
2023-11-20 12:25:00,125.0,125.04,124.94,124.95,9199.0,118.0315,118.0693,117.9748,117.9843,9199.0
2023-11-20 12:30:00,124.95,125.01,124.87,124.88,9319.0,117.9843,118.0409,117.9087,117.9182,9319.0
2023-11-20 12:35:00,124.9,124.92,124.84,124.87,9715.0,117.9371,117.956,117.8804,117.9087,9715.0
2023-11-20 12:40:00,124.84,124.87,124.72,124.78,20574.0,117.8804,117.9087,117.7671,117.8238,20574.0
2023-11-20 12:45:00,124.77,125.0,124.74,124.95,13494.0,117.8143,118.0315,117.786,117.9843,13494.0
2023-11-20 12:50:00,124.97,125.19,124.95,125.13,5427.0,118.0032,118.2109,117.9843,118.1542,5427.0
2023-11-20 12:55:00,125.13,125.18,125.09,125.11,8777.0,118.1542,118.2015,118.1165,118.1354,8777.0
2023-11-20 13:00:00,125.12,125.29,125.05,125.2,8239.0,118.1448,118.3053,118.0787,118.2203,8239.0
2023-11-20 13:05:00,125.18,125.19,125.05,125.06,14519.0,118.2015,118.2109,118.0787,118.0881,14519.0
2023-11-20 13:10:00,125.07,125.26,125.06,125.23,10504.0,118.0976,118.277,118.0881,118.2487,10504.0
2023-11-20 13:15:00,125.23,125.29,125.21,125.26,13264.0,118.2487,118.3053,118.2298,118.277,13264.0
2023-11-20 13:20:00,125.27,125.29,125.19,125.24,24905.0,118.2864,118.3053,118.2109,118.2581,24905.0
2023-11-20 13:25:00,125.21,125.26,125.14,125.23,22237.0,118.2298,118.277,118.1637,118.2487,22237.0
2023-11-20 13:30:00,125.26,125.27,125.07,125.13,29262.0,118.277,118.2864,118.0976,118.1542,29262.0
2023-11-20 13:35:00,125.11,125.37,125.11,125.34,20879.0,118.1354,118.3809,118.1354,118.3525,20879.0
2023-11-20 13:40:00,125.37,125.44,125.33,125.39,16077.0,118.3809,118.447,118.3431,118.3998,16077.0
2023-11-20 13:45:00,125.39,125.49,125.36,125.45,11747.0,118.3998,118.4942,118.3714,118.4564,11747.0
2023-11-20 13:50:00,125.45,125.56,125.4,125.52,29886.0,118.4564,118.5603,118.4092,118.5225,29886.0
2023-11-20 13:55:00,125.52,125.58,125.48,125.57,12361.0,118.5225,118.5792,118.4847,118.5697,12361.0
2023-11-20 14:00:00,125.56,125.56,125.29,125.38,10975.0,118.5603,118.5603,118.3053,118.3903,10975.0
2023-11-20 14:05:00,125.4,125.56,125.4,125.56,55722.0,118.4092,118.5603,118.4092,118.5603,55722.0
2023-11-20 14:10:00,125.56,125.56,125.33,125.42,23877.0,118.5603,118.5603,118.3431,118.4281,23877.0
2023-11-20 14:15:00,125.42,125.56,125.37,125.56,70971.0,118.4281,118.5603,118.3809,118.5603,70971.0
2023-11-20 14:20:00,125.53,125.55,125.44,125.5,16888.0,118.5319,118.5508,118.447,118.5036,16888.0
2023-11-20 14:25:00,125.5,125.59,125.44,125.5,20128.0,118.5036,118.5886,118.447,118.5036,20128.0
2023-11-20 14:30:00,125.5,125.55,125.43,125.55,12546.0,118.5036,118.5508,118.4375,118.5508,12546.0
2023-11-20 14:35:00,125.52,125.58,125.5,125.55,12419.0,118.5225,118.5792,118.5036,118.5508,12419.0
2023-11-20 14:40:00,125.51,125.57,125.47,125.5,12365.0,118.5131,118.5697,118.4753,118.5036,12365.0
2023-11-20 14:45:00,125.52,125.68,125.5,125.67,19620.0,118.5225,118.6736,118.5036,118.6641,19620.0
2023-11-20 14:50:00,125.65,125.69,125.6,125.62,15990.0,118.6453,118.683,118.598,118.6169,15990.0
2023-11-20 14:55:00,125.63,125.69,125.61,125.64,19602.0,118.6264,118.683,118.6075,118.6358,19602.0
2023-11-20 15:00:00,125.6,125.62,125.48,125.49,18595.0,118.598,118.6169,118.4847,118.4942,18595.0
2023-11-20 15:05:00,125.49,125.53,125.43,125.5,22569.0,118.4942,118.5319,118.4375,118.5036,22569.0
2023-11-20 15:10:00,125.49,125.59,125.47,125.57,24843.0,118.4942,118.5886,118.4753,118.5697,24843.0
2023-11-20 15:15:00,125.55,125.55,125.46,125.5,14579.0,118.5508,118.5508,118.4658,118.5036,14579.0
2023-11-20 15:20:00,125.5,125.55,125.49,125.52,18910.0,118.5036,118.5508,118.4942,118.5225,18910.0
2023-11-20 15:25:00,125.54,125.56,125.47,125.5,17030.0,118.5414,118.5603,118.4753,118.5036,17030.0
2023-11-20 15:30:00,125.5,125.5,125.37,125.39,32530.0,118.5036,118.5036,118.3809,118.3998,32530.0
2023-11-20 15:35:00,125.4,125.52,125.31,125.5,69151.0,118.4092,118.5225,118.3242,118.5036,69151.0
2023-11-20 15:40:00,125.5,125.55,125.4,125.44,37956.0,118.5036,118.5508,118.4092,118.447,37956.0
2023-11-20 15:45:00,125.4,125.54,125.3,125.32,81006.0,118.4092,118.5414,118.3148,118.3337,81006.0
2023-11-20 15:50:00,125.3,125.32,125.1,125.16,94691.0,118.3148,118.3337,118.1259,118.1826,94691.0
2023-11-20 15:55:00,125.16,125.33,125.02,125.23,312793.0,118.1826,118.3431,118.0504,118.2487,312793.0
2023-11-21 09:30:00,124.29,124.61,123.85,123.9,63127.0,117.3611,117.6632,116.9456,116.9928,63127.0
2023-11-21 09:35:00,123.9,124.04,123.58,123.97,82061.0,116.9928,117.125,116.6907,117.0589,82061.0
2023-11-21 09:40:00,123.95,124.18,123.7,123.86,15668.0,117.04,117.2572,116.804,116.955,15668.0
2023-11-21 09:45:00,123.8,123.85,123.41,123.59,49464.0,116.8984,116.9456,116.5301,116.7001,49464.0
2023-11-21 09:50:00,123.59,124.06,123.5,124.0,27847.0,116.7001,117.1439,116.6151,117.0872,27847.0
2023-11-21 09:55:00,124.0,124.06,123.5,123.55,37523.0,117.0872,117.1439,116.6151,116.6623,37523.0
2023-11-21 10:00:00,123.51,123.68,123.41,123.41,31500.0,116.6246,116.7851,116.5301,116.5301,31500.0
2023-11-21 10:05:00,123.4,123.4,123.14,123.27,17677.0,116.5207,116.5207,116.2752,116.3979,17677.0
2023-11-21 10:10:00,123.3,123.52,123.27,123.35,21401.0,116.4263,116.634,116.3979,116.4735,21401.0
2023-11-21 10:15:00,123.36,123.58,123.36,123.53,14760.0,116.4829,116.6907,116.4829,116.6434,14760.0
2023-11-21 10:20:00,123.6,123.74,123.44,123.52,9490.0,116.7095,116.8417,116.5585,116.634,9490.0
2023-11-21 10:25:00,123.52,123.73,123.45,123.73,9483.0,116.634,116.8323,116.5679,116.8323,9483.0
2023-11-21 10:30:00,123.7,123.97,123.69,123.81,7160.0,116.804,117.0589,116.7945,116.9078,7160.0
2023-11-21 10:35:00,123.86,124.0,123.81,123.96,5156.0,116.955,117.0872,116.9078,117.0495,5156.0
2023-11-21 10:40:00,123.94,124.18,123.94,124.1,12333.0,117.0306,117.2572,117.0306,117.1817,12333.0
2023-11-21 10:45:00,124.17,124.17,124.03,124.15,3940.0,117.2478,117.2478,117.1156,117.2289,3940.0
2023-11-21 10:50:00,124.13,124.58,124.13,124.58,10968.0,117.21,117.6349,117.21,117.6349,10968.0
2023-11-21 10:55:00,124.59,124.63,124.41,124.46,20697.0,117.6443,117.6821,117.4744,117.5216,20697.0
2023-11-21 11:00:00,124.51,124.64,124.46,124.5,6634.0,117.5688,117.6916,117.5216,117.5594,6634.0
2023-11-21 11:05:00,124.54,124.54,124.28,124.28,4994.0,117.5971,117.5971,117.3516,117.3516,4994.0
2023-11-21 11:10:00,124.32,124.32,124.05,124.07,4528.0,117.3894,117.3894,117.1345,117.1533,4528.0
2023-11-21 11:15:00,124.09,124.14,123.65,123.74,4415.0,117.1722,117.2194,116.7568,116.8417,4415.0
2023-11-21 11:20:00,123.72,123.92,123.71,123.92,9330.0,116.8229,117.0117,116.8134,117.0117,9330.0
2023-11-21 11:25:00,123.92,124.05,123.8,124.03,18212.0,117.0117,117.1345,116.8984,117.1156,18212.0
2023-11-21 11:30:00,123.95,124.21,123.91,124.21,7927.0,117.04,117.2855,117.0023,117.2855,7927.0
2023-11-21 11:35:00,124.21,124.36,124.19,124.35,7146.0,117.2855,117.4272,117.2666,117.4177,7146.0
2023-11-21 11:40:00,124.3,124.36,124.26,124.32,2854.0,117.3705,117.4272,117.3327,117.3894,2854.0
2023-11-21 11:45:00,124.29,124.33,124.21,124.25,7786.0,117.3611,117.3988,117.2855,117.3233,7786.0
2023-11-21 11:50:00,124.26,124.41,124.24,124.38,5216.0,117.3327,117.4744,117.3139,117.4461,5216.0
2023-11-21 11:55:00,124.46,124.46,124.26,124.37,2567.0,117.5216,117.5216,117.3327,117.4366,2567.0
2023-11-21 12:00:00,124.33,124.38,124.19,124.29,7044.0,117.3988,117.4461,117.2666,117.3611,7044.0
2023-11-21 12:05:00,124.26,124.34,124.17,124.17,11815.0,117.3327,117.4083,117.2478,117.2478,11815.0
2023-11-21 12:10:00,124.18,124.27,124.1,124.11,20053.0,117.2572,117.3422,117.1817,117.1911,20053.0
2023-11-21 12:15:00,124.1,124.17,123.99,124.14,10268.0,117.1817,117.2478,117.0778,117.2194,10268.0
2023-11-21 12:20:00,124.13,124.26,124.13,124.23,6750.0,117.21,117.3327,117.21,117.3044,6750.0
2023-11-21 12:25:00,124.25,124.26,124.2,124.21,5242.0,117.3233,117.3327,117.2761,117.2855,5242.0
2023-11-21 12:30:00,124.22,124.29,124.15,124.18,5321.0,117.295,117.3611,117.2289,117.2572,5321.0
2023-11-21 12:35:00,124.15,124.21,124.14,124.18,3604.0,117.2289,117.2855,117.2194,117.2572,3604.0
2023-11-21 12:40:00,124.18,124.28,124.13,124.28,6725.0,117.2572,117.3516,117.21,117.3516,6725.0
2023-11-21 12:45:00,124.27,124.32,124.19,124.25,33458.0,117.3422,117.3894,117.2666,117.3233,33458.0
2023-11-21 12:50:00,124.23,124.3,124.22,124.29,7598.0,117.3044,117.3705,117.295,117.3611,7598.0
2023-11-21 12:55:00,124.3,124.37,124.26,124.28,2803.0,117.3705,117.4366,117.3327,117.3516,2803.0
2023-11-21 13:00:00,124.25,124.36,124.25,124.25,6811.0,117.3233,117.4272,117.3233,117.3233,6811.0
2023-11-21 13:05:00,124.25,124.33,124.21,124.21,7053.0,117.3233,117.3988,117.2855,117.2855,7053.0
2023-11-21 13:10:00,124.21,124.22,124.1,124.12,4865.0,117.2855,117.295,117.1817,117.2006,4865.0
2023-11-21 13:15:00,124.11,124.16,124.11,124.12,3072.0,117.1911,117.2383,117.1911,117.2006,3072.0
2023-11-21 13:20:00,124.11,124.13,123.95,123.95,3703.0,117.1911,117.21,117.04,117.04,3703.0
2023-11-21 13:25:00,123.92,124.0,123.9,123.93,3464.0,117.0117,117.0872,116.9928,117.0211,3464.0
2023-11-21 13:30:00,123.91,123.94,123.88,123.91,3675.0,117.0023,117.0306,116.9739,117.0023,3675.0
2023-11-21 13:35:00,123.9,124.02,123.88,123.9,5452.0,116.9928,117.1061,116.9739,116.9928,5452.0
2023-11-21 13:40:00,123.87,123.97,123.84,123.88,7131.0,116.9645,117.0589,116.9362,116.9739,7131.0
2023-11-21 13:45:00,123.88,123.98,123.88,123.98,5719.0,116.9739,117.0684,116.9739,117.0684,5719.0
2023-11-21 13:50:00,123.98,124.09,123.97,124.09,4928.0,117.0684,117.1722,117.0589,117.1722,4928.0
2023-11-21 13:55:00,124.09,124.1,123.97,123.98,4457.0,117.1722,117.1817,117.0589,117.0684,4457.0
2023-11-21 14:00:00,123.98,124.16,123.92,124.1,7909.0,117.0684,117.2383,117.0117,117.1817,7909.0
2023-11-21 14:05:00,124.1,124.15,123.96,124.09,11268.0,117.1817,117.2289,117.0495,117.1722,11268.0
2023-11-21 14:10:00,124.06,124.18,124.04,124.13,5809.0,117.1439,117.2572,117.125,117.21,5809.0
2023-11-21 14:15:00,124.13,124.13,123.99,124.03,3196.0,117.21,117.21,117.0778,117.1156,3196.0
2023-11-21 14:20:00,124.04,124.15,124.02,124.09,5988.0,117.125,117.2289,117.1061,117.1722,5988.0
2023-11-21 14:25:00,124.05,124.17,124.04,124.17,5680.0,117.1345,117.2478,117.125,117.2478,5680.0
2023-11-21 14:30:00,124.14,124.14,124.02,124.05,4571.0,117.2194,117.2194,117.1061,117.1345,4571.0
2023-11-21 14:35:00,124.04,124.09,124.01,124.04,11677.0,117.125,117.1722,117.0967,117.125,11677.0
2023-11-21 14:40:00,124.04,124.08,123.82,123.82,22653.0,117.125,117.1628,116.9173,116.9173,22653.0
2023-11-21 14:45:00,123.81,123.82,123.66,123.67,26788.0,116.9078,116.9173,116.7662,116.7756,26788.0
2023-11-21 14:50:00,123.69,123.77,123.64,123.7,20228.0,116.7945,116.8701,116.7473,116.804,20228.0
2023-11-21 14:55:00,123.71,123.91,123.67,123.89,5164.0,116.8134,117.0023,116.7756,116.9834,5164.0
2023-11-21 15:00:00,123.88,123.88,123.79,123.85,7726.0,116.9739,116.9739,116.8889,116.9456,7726.0
2023-11-21 15:05:00,123.86,123.9,123.78,123.78,5210.0,116.955,116.9928,116.8795,116.8795,5210.0
2023-11-21 15:10:00,123.81,123.9,123.75,123.75,8144.0,116.9078,116.9928,116.8512,116.8512,8144.0
2023-11-21 15:15:00,123.75,123.84,123.74,123.79,8703.0,116.8512,116.9362,116.8417,116.8889,8703.0
2023-11-21 15:20:00,123.75,123.75,123.65,123.74,10346.0,116.8512,116.8512,116.7568,116.8417,10346.0
2023-11-21 15:25:00,123.72,123.81,123.69,123.76,13206.0,116.8229,116.9078,116.7945,116.8606,13206.0
2023-11-21 15:30:00,123.76,123.77,123.62,123.73,17226.0,116.8606,116.8701,116.7284,116.8323,17226.0
2023-11-21 15:35:00,123.73,123.9,123.72,123.9,27875.0,116.8323,116.9928,116.8229,116.9928,27875.0
2023-11-21 15:40:00,123.88,123.89,123.77,123.88,29304.0,116.9739,116.9834,116.8701,116.9739,29304.0
2023-11-21 15:45:00,123.87,123.96,123.79,123.96,32003.0,116.9645,117.0495,116.8889,117.0495,32003.0
2023-11-21 15:50:00,123.96,124.13,123.92,124.12,44978.0,117.0495,117.21,117.0117,117.2006,44978.0
2023-11-21 15:55:00,124.13,124.27,123.99,124.25,280001.0,117.21,117.3422,117.0778,117.3233,280001.0
2023-11-22 09:30:00,120.91,121.25,119.09,119.84,221510.0,114.1695,114.4905,112.451,113.1592,221510.0
2023-11-22 09:35:00,119.75,120.98,119.65,120.85,116505.0,113.0742,114.2356,112.9797,114.1128,116505.0
2023-11-22 09:40:00,120.85,121.21,120.56,120.88,68890.0,114.1128,114.4528,113.839,114.1412,68890.0
2023-11-22 09:45:00,120.98,121.27,120.82,121.23,31199.0,114.2356,114.5094,114.0845,114.4717,31199.0
2023-11-22 09:50:00,121.1,121.55,121.04,121.3,38409.0,114.3489,114.7738,114.2923,114.5378,38409.0
2023-11-22 09:55:00,121.35,121.55,121.24,121.38,49460.0,114.585,114.7738,114.4811,114.6133,49460.0
2023-11-22 10:00:00,121.27,121.27,120.8,121.05,22330.0,114.5094,114.5094,114.0656,114.3017,22330.0
2023-11-22 10:05:00,121.15,121.36,120.97,121.06,70975.0,114.3961,114.5944,114.2262,114.3111,70975.0
2023-11-22 10:10:00,120.99,121.13,120.83,121.1,46164.0,114.245,114.3772,114.094,114.3489,46164.0
2023-11-22 10:15:00,121.12,121.33,120.85,121.08,36083.0,114.3678,114.5661,114.1128,114.33,36083.0
2023-11-22 10:20:00,121.19,121.56,121.13,121.52,9701.0,114.4339,114.7833,114.3772,114.7455,9701.0
2023-11-22 10:25:00,121.48,121.65,121.44,121.56,8607.0,114.7077,114.8682,114.67,114.7833,8607.0
2023-11-22 10:30:00,121.61,121.91,121.36,121.91,10475.0,114.8305,115.1138,114.5944,115.1138,10475.0
2023-11-22 10:35:00,121.91,121.92,121.36,121.56,16712.0,115.1138,115.1232,114.5944,114.7833,16712.0
2023-11-22 10:40:00,121.59,121.78,121.43,121.78,13969.0,114.8116,114.991,114.6605,114.991,13969.0
2023-11-22 10:45:00,121.72,122.03,121.7,122.0,33053.0,114.9343,115.2271,114.9155,115.1987,33053.0
2023-11-22 10:50:00,121.94,122.0,121.67,121.71,51887.0,115.1421,115.1987,114.8871,114.9249,51887.0
2023-11-22 10:55:00,121.7,121.87,121.66,121.8,11294.0,114.9155,115.076,114.8777,115.0099,11294.0
2023-11-22 11:00:00,121.78,121.9,121.64,121.77,13274.0,114.991,115.1043,114.8588,114.9816,13274.0
2023-11-22 11:05:00,121.74,121.74,121.56,121.73,51512.0,114.9532,114.9532,114.7833,114.9438,51512.0
2023-11-22 11:10:00,121.78,121.85,121.7,121.84,7379.0,114.991,115.0571,114.9155,115.0477,7379.0
2023-11-22 11:15:00,121.84,122.0,121.6,121.72,69975.0,115.0477,115.1987,114.821,114.9343,69975.0
2023-11-22 11:20:00,121.7,121.83,121.53,121.77,26755.0,114.9155,115.0382,114.7549,114.9816,26755.0
2023-11-22 11:25:00,121.76,121.89,121.64,121.84,33439.0,114.9721,115.0949,114.8588,115.0477,33439.0
2023-11-22 11:30:00,121.78,121.86,121.63,121.85,44547.0,114.991,115.0665,114.8494,115.0571,44547.0
2023-11-22 11:35:00,121.77,121.85,121.65,121.82,22275.0,114.9816,115.0571,114.8682,115.0288,22275.0
2023-11-22 11:40:00,121.81,122.03,121.66,121.98,45191.0,115.0193,115.2271,114.8777,115.1799,45191.0
2023-11-22 11:45:00,122.0,122.03,121.92,121.92,14456.0,115.1987,115.2271,115.1232,115.1232,14456.0
2023-11-22 11:50:00,121.97,122.02,121.92,121.96,5906.0,115.1704,115.2176,115.1232,115.161,5906.0
2023-11-22 11:55:00,121.98,122.08,121.94,122.04,8676.0,115.1799,115.2743,115.1421,115.2365,8676.0
2023-11-22 12:00:00,122.04,122.32,122.04,122.28,19517.0,115.2365,115.5009,115.2365,115.4631,19517.0
2023-11-22 12:05:00,122.31,122.42,122.1,122.1,10410.0,115.4915,115.5953,115.2932,115.2932,10410.0
2023-11-22 12:10:00,122.18,122.41,122.12,122.15,22491.0,115.3687,115.5859,115.312,115.3404,22491.0
2023-11-22 12:15:00,122.17,122.38,122.15,122.29,19334.0,115.3593,115.5576,115.3404,115.4726,19334.0
2023-11-22 12:20:00,122.32,122.49,122.29,122.34,32025.0,115.5009,115.6614,115.4726,115.5198,32025.0
2023-11-22 12:25:00,122.31,122.47,122.27,122.36,24406.0,115.4915,115.6425,115.4537,115.5387,24406.0
2023-11-22 12:30:00,122.36,122.42,122.11,122.18,10859.0,115.5387,115.5953,115.3026,115.3687,10859.0
2023-11-22 12:35:00,122.18,122.27,122.1,122.22,7251.0,115.3687,115.4537,115.2932,115.4065,7251.0
2023-11-22 12:40:00,122.19,122.23,121.88,121.96,24166.0,115.3781,115.4159,115.0854,115.161,24166.0
2023-11-22 12:45:00,121.9,122.0,121.83,121.89,11671.0,115.1043,115.1987,115.0382,115.0949,11671.0
2023-11-22 12:50:00,121.87,121.92,121.78,121.83,12735.0,115.076,115.1232,114.991,115.0382,12735.0
2023-11-22 12:55:00,121.86,122.06,121.84,122.06,5676.0,115.0665,115.2554,115.0477,115.2554,5676.0
2023-11-22 13:00:00,122.06,122.2,122.05,122.15,7651.0,115.2554,115.3876,115.2459,115.3404,7651.0
2023-11-22 13:05:00,122.16,122.2,122.08,122.09,6290.0,115.3498,115.3876,115.2743,115.2837,6290.0
2023-11-22 13:10:00,122.1,122.29,122.1,122.19,5525.0,115.2932,115.4726,115.2932,115.3781,5525.0
2023-11-22 13:15:00,122.22,122.34,122.2,122.34,32357.0,115.4065,115.5198,115.3876,115.5198,32357.0
2023-11-22 13:20:00,122.29,122.53,122.29,122.5,6042.0,115.4726,115.6992,115.4726,115.6709,6042.0
2023-11-22 13:25:00,122.47,122.5,122.26,122.27,19625.0,115.6425,115.6709,115.4442,115.4537,19625.0
2023-11-22 13:30:00,122.25,122.27,122.02,122.16,26441.0,115.4348,115.4537,115.2176,115.3498,26441.0
2023-11-22 13:35:00,122.18,122.18,122.05,122.14,16208.0,115.3687,115.3687,115.2459,115.3309,16208.0
2023-11-22 13:40:00,122.17,122.27,122.13,122.2,27888.0,115.3593,115.4537,115.3215,115.3876,27888.0
2023-11-22 13:45:00,122.2,122.31,122.19,122.29,18487.0,115.3876,115.4915,115.3781,115.4726,18487.0
2023-11-22 13:50:00,122.28,122.41,122.14,122.34,11502.0,115.4631,115.5859,115.3309,115.5198,11502.0
2023-11-22 13:55:00,122.33,122.56,122.33,122.48,19973.0,115.5103,115.7275,115.5103,115.652,19973.0
2023-11-22 14:00:00,122.53,122.74,122.37,122.39,13000.0,115.6992,115.8975,115.5481,115.567,13000.0
2023-11-22 14:05:00,122.39,122.57,122.37,122.46,19256.0,115.567,115.737,115.5481,115.6331,19256.0
2023-11-22 14:10:00,122.46,122.67,122.46,122.62,8513.0,115.6331,115.8314,115.6331,115.7842,8513.0
2023-11-22 14:15:00,122.64,122.73,122.58,122.68,6573.0,115.8031,115.888,115.7464,115.8408,6573.0
2023-11-22 14:20:00,122.7,122.82,122.68,122.78,19819.0,115.8597,115.973,115.8408,115.9353,19819.0
2023-11-22 14:25:00,122.78,123.09,122.78,123.01,28168.0,115.9353,116.228,115.9353,116.1524,28168.0
2023-11-22 14:30:00,123.01,123.01,122.6,122.62,15796.0,116.1524,116.1524,115.7653,115.7842,15796.0
2023-11-22 14:35:00,122.62,122.7,122.55,122.59,25227.0,115.7842,115.8597,115.7181,115.7558,25227.0
2023-11-22 14:40:00,122.59,122.64,122.48,122.48,9774.0,115.7558,115.8031,115.652,115.652,9774.0
2023-11-22 14:45:00,122.47,122.54,122.34,122.43,21261.0,115.6425,115.7086,115.5198,115.6048,21261.0
2023-11-22 14:50:00,122.44,122.59,122.43,122.54,13445.0,115.6142,115.7558,115.6048,115.7086,13445.0
2023-11-22 14:55:00,122.56,122.7,122.52,122.66,9638.0,115.7275,115.8597,115.6897,115.8219,9638.0
2023-11-22 15:00:00,122.65,122.74,122.57,122.73,11065.0,115.8125,115.8975,115.737,115.888,11065.0
2023-11-22 15:05:00,122.76,122.89,122.74,122.8,8887.0,115.9164,116.0391,115.8975,115.9541,8887.0
2023-11-22 15:10:00,122.77,122.88,122.72,122.82,7983.0,115.9258,116.0297,115.8786,115.973,7983.0
2023-11-22 15:15:00,122.82,123.03,122.82,123.02,16207.0,115.973,116.1713,115.973,116.1619,16207.0
2023-11-22 15:20:00,123.0,123.13,122.86,122.9,13437.0,116.143,116.2657,116.0108,116.0486,13437.0
2023-11-22 15:25:00,122.91,123.27,122.91,123.27,7883.0,116.058,116.3979,116.058,116.3979,7883.0
2023-11-22 15:30:00,123.28,123.33,123.14,123.33,19392.0,116.4074,116.4546,116.2752,116.4546,19392.0
2023-11-22 15:35:00,123.35,123.46,123.3,123.36,15383.0,116.4735,116.5773,116.4263,116.4829,15383.0
2023-11-22 15:40:00,123.35,123.42,123.23,123.23,18132.0,116.4735,116.5396,116.3602,116.3602,18132.0
2023-11-22 15:45:00,123.23,123.32,123.16,123.17,23791.0,116.3602,116.4451,116.2941,116.3035,23791.0
2023-11-22 15:50:00,123.16,123.27,123.0,123.08,58389.0,116.2941,116.3979,116.143,116.2185,58389.0
2023-11-22 15:55:00,123.08,123.25,123.02,123.17,204165.0,116.2185,116.3791,116.1619,116.3035,204165.0
2023-11-24 09:30:00,122.96,123.63,122.89,122.99,52951.0,116.1052,116.7379,116.0391,116.1335,52951.0
2023-11-24 09:35:00,122.96,123.6,122.57,123.59,49944.0,116.1052,116.7095,115.737,116.7001,49944.0
2023-11-24 09:40:00,123.52,124.05,123.5,124.03,9527.0,116.634,117.1345,116.6151,117.1156,9527.0
2023-11-24 09:45:00,124.01,124.11,123.76,123.76,6203.0,117.0967,117.1911,116.8606,116.8606,6203.0
2023-11-24 09:50:00,123.86,124.17,123.85,123.94,14736.0,116.955,117.2478,116.9456,117.0306,14736.0
2023-11-24 09:55:00,123.89,124.05,123.65,123.82,19014.0,116.9834,117.1345,116.7568,116.9173,19014.0
2023-11-24 10:00:00,123.83,124.15,123.83,124.06,13461.0,116.9267,117.2289,116.9267,117.1439,13461.0
2023-11-24 10:05:00,124.0,124.16,123.8,123.85,10819.0,117.0872,117.2383,116.8984,116.9456,10819.0
2023-11-24 10:10:00,123.83,123.84,123.43,123.51,23398.0,116.9267,116.9362,116.549,116.6246,23398.0
2023-11-24 10:15:00,123.52,123.56,123.39,123.44,22127.0,116.634,116.6718,116.5112,116.5585,22127.0
2023-11-24 10:20:00,123.41,123.63,123.4,123.63,18844.0,116.5301,116.7379,116.5207,116.7379,18844.0
2023-11-24 10:25:00,123.65,123.83,123.46,123.46,9671.0,116.7568,116.9267,116.5773,116.5773,9671.0
2023-11-24 10:30:00,123.43,123.78,123.41,123.64,8596.0,116.549,116.8795,116.5301,116.7473,8596.0
2023-11-24 10:35:00,123.62,123.83,123.58,123.83,10806.0,116.7284,116.9267,116.6907,116.9267,10806.0
2023-11-24 10:40:00,123.82,123.88,123.66,123.8,15285.0,116.9173,116.9739,116.7662,116.8984,15285.0
2023-11-24 10:45:00,123.82,123.93,123.7,123.87,16539.0,116.9173,117.0211,116.804,116.9645,16539.0
2023-11-24 10:50:00,123.89,124.05,123.84,124.04,9337.0,116.9834,117.1345,116.9362,117.125,9337.0
2023-11-24 10:55:00,124.03,124.13,123.89,123.96,20131.0,117.1156,117.21,116.9834,117.0495,20131.0
2023-11-24 11:00:00,123.93,123.94,123.8,123.92,10345.0,117.0211,117.0306,116.8984,117.0117,10345.0
2023-11-24 11:05:00,123.92,123.97,123.79,123.83,12124.0,117.0117,117.0589,116.8889,116.9267,12124.0
2023-11-24 11:10:00,123.83,123.92,123.74,123.78,15705.0,116.9267,117.0117,116.8417,116.8795,15705.0
2023-11-24 11:15:00,123.77,123.93,123.76,123.93,23377.0,116.8701,117.0211,116.8606,117.0211,23377.0
2023-11-24 11:20:00,123.92,123.97,123.81,123.81,9235.0,117.0117,117.0589,116.9078,116.9078,9235.0
2023-11-24 11:25:00,123.86,123.91,123.68,123.89,15286.0,116.955,117.0023,116.7851,116.9834,15286.0
2023-11-24 11:30:00,123.86,123.92,123.57,123.59,18963.0,116.955,117.0117,116.6812,116.7001,18963.0
2023-11-24 11:35:00,123.59,123.59,123.45,123.52,8573.0,116.7001,116.7001,116.5679,116.634,8573.0
2023-11-24 11:40:00,123.51,123.61,123.44,123.47,7662.0,116.6246,116.719,116.5585,116.5868,7662.0
2023-11-24 11:45:00,123.49,123.57,123.43,123.56,8188.0,116.6057,116.6812,116.549,116.6718,8188.0
2023-11-24 11:50:00,123.62,123.63,123.41,123.41,13796.0,116.7284,116.7379,116.5301,116.5301,13796.0
2023-11-24 11:55:00,123.43,123.49,123.34,123.48,16111.0,116.549,116.6057,116.464,116.5962,16111.0
2023-11-24 12:00:00,123.47,123.64,123.43,123.51,7197.0,116.5868,116.7473,116.549,116.6246,7197.0
2023-11-24 12:05:00,123.49,123.58,123.48,123.52,5118.0,116.6057,116.6907,116.5962,116.634,5118.0
2023-11-24 12:10:00,123.54,123.64,123.53,123.56,6786.0,116.6529,116.7473,116.6434,116.6718,6786.0
2023-11-24 12:15:00,123.55,123.61,123.52,123.59,5063.0,116.6623,116.719,116.634,116.7001,5063.0
2023-11-24 12:20:00,123.6,123.67,123.51,123.54,4281.0,116.7095,116.7756,116.6246,116.6529,4281.0
2023-11-24 12:25:00,123.52,123.66,123.52,123.62,5021.0,116.634,116.7662,116.634,116.7284,5021.0
2023-11-24 12:30:00,123.56,123.56,123.45,123.48,9170.0,116.6718,116.6718,116.5679,116.5962,9170.0
2023-11-24 12:35:00,123.48,123.49,123.36,123.39,57977.0,116.5962,116.6057,116.4829,116.5112,57977.0
2023-11-24 12:40:00,123.36,123.37,123.19,123.2,35183.0,116.4829,116.4924,116.3224,116.3318,35183.0
2023-11-24 12:45:00,123.2,123.29,123.16,123.16,27432.0,116.3318,116.4168,116.2941,116.2941,27432.0
2023-11-24 12:50:00,123.19,123.34,123.19,123.26,20022.0,116.3224,116.464,116.3224,116.3885,20022.0
2023-11-24 12:55:00,123.26,123.53,123.13,123.5,76659.0,116.3885,116.6434,116.2657,116.6151,76659.0
2023-11-27 09:30:00,122.66,122.81,121.88,122.09,42367.0,115.8219,115.9636,115.0854,115.2837,42367.0
2023-11-27 09:35:00,122.1,122.29,121.9,122.15,20603.0,115.2932,115.4726,115.1043,115.3404,20603.0
2023-11-27 09:40:00,122.06,122.25,121.79,121.81,12394.0,115.2554,115.4348,115.0004,115.0193,12394.0
2023-11-27 09:45:00,121.78,122.5,121.75,122.3,15016.0,114.991,115.6709,114.9627,115.482,15016.0
2023-11-27 09:50:00,122.24,122.35,122.01,122.22,11814.0,115.4254,115.5292,115.2082,115.4065,11814.0
2023-11-27 09:55:00,122.26,122.65,122.26,122.4,7656.0,115.4442,115.8125,115.4442,115.5764,7656.0
2023-11-27 10:00:00,122.39,122.61,122.34,122.54,11816.0,115.567,115.7747,115.5198,115.7086,11816.0
2023-11-27 10:05:00,122.54,122.76,122.46,122.47,17220.0,115.7086,115.9164,115.6331,115.6425,17220.0
2023-11-27 10:10:00,122.45,122.5,122.24,122.26,23101.0,115.6237,115.6709,115.4254,115.4442,23101.0
2023-11-27 10:15:00,122.34,122.44,122.28,122.3,15342.0,115.5198,115.6142,115.4631,115.482,15342.0
2023-11-27 10:20:00,122.3,122.61,122.29,122.48,13328.0,115.482,115.7747,115.4726,115.652,13328.0
2023-11-27 10:25:00,122.41,122.76,122.41,122.76,13262.0,115.5859,115.9164,115.5859,115.9164,13262.0
2023-11-27 10:30:00,122.72,122.75,122.52,122.59,10811.0,115.8786,115.9069,115.6897,115.7558,10811.0
2023-11-27 10:35:00,122.54,123.03,122.54,122.72,17387.0,115.7086,116.1713,115.7086,115.8786,17387.0
2023-11-27 10:40:00,122.73,122.85,122.72,122.84,13940.0,115.888,116.0014,115.8786,115.9919,13940.0
2023-11-27 10:45:00,122.82,122.88,122.6,122.65,15074.0,115.973,116.0297,115.7653,115.8125,15074.0
2023-11-27 10:50:00,122.67,122.67,122.47,122.53,9664.0,115.8314,115.8314,115.6425,115.6992,9664.0
2023-11-27 10:55:00,122.57,122.62,122.45,122.58,8566.0,115.737,115.7842,115.6237,115.7464,8566.0
2023-11-27 11:00:00,122.57,122.62,122.45,122.55,19389.0,115.737,115.7842,115.6237,115.7181,19389.0
2023-11-27 11:05:00,122.58,122.6,122.44,122.47,11709.0,115.7464,115.7653,115.6142,115.6425,11709.0
2023-11-27 11:10:00,122.47,122.54,122.42,122.54,11877.0,115.6425,115.7086,115.5953,115.7086,11877.0
2023-11-27 11:15:00,122.55,122.62,122.3,122.31,17243.0,115.7181,115.7842,115.482,115.4915,17243.0
2023-11-27 11:20:00,122.32,122.49,122.28,122.4,8950.0,115.5009,115.6614,115.4631,115.5764,8950.0
2023-11-27 11:25:00,122.38,122.57,122.37,122.57,8953.0,115.5576,115.737,115.5481,115.737,8953.0
2023-11-27 11:30:00,122.54,122.59,122.35,122.4,31159.0,115.7086,115.7558,115.5292,115.5764,31159.0
2023-11-27 11:35:00,122.34,122.38,122.16,122.29,24530.0,115.5198,115.5576,115.3498,115.4726,24530.0
2023-11-27 11:40:00,122.23,122.32,122.22,122.32,14301.0,115.4159,115.5009,115.4065,115.5009,14301.0
2023-11-27 11:45:00,122.28,122.35,122.16,122.26,11551.0,115.4631,115.5292,115.3498,115.4442,11551.0
2023-11-27 11:50:00,122.28,122.35,122.19,122.21,15172.0,115.4631,115.5292,115.3781,115.397,15172.0
2023-11-27 11:55:00,122.2,122.43,122.19,122.4,34364.0,115.3876,115.6048,115.3781,115.5764,34364.0
2023-11-27 12:00:00,122.4,122.46,122.31,122.45,5034.0,115.5764,115.6331,115.4915,115.6237,5034.0
2023-11-27 12:05:00,122.45,122.49,122.41,122.44,11557.0,115.6237,115.6614,115.5859,115.6142,11557.0
2023-11-27 12:10:00,122.46,122.46,122.32,122.33,11648.0,115.6331,115.6331,115.5009,115.5103,11648.0
2023-11-27 12:15:00,122.35,122.37,122.25,122.26,5928.0,115.5292,115.5481,115.4348,115.4442,5928.0
2023-11-27 12:20:00,122.25,122.25,122.21,122.24,5900.0,115.4348,115.4348,115.397,115.4254,5900.0
2023-11-27 12:25:00,122.25,122.25,122.03,122.06,38220.0,115.4348,115.4348,115.2271,115.2554,38220.0
2023-11-27 12:30:00,122.03,122.24,122.03,122.23,16316.0,115.2271,115.4254,115.2271,115.4159,16316.0
2023-11-27 12:35:00,122.23,122.29,122.2,122.22,5091.0,115.4159,115.4726,115.3876,115.4065,5091.0
2023-11-27 12:40:00,122.21,122.22,122.1,122.1,5355.0,115.397,115.4065,115.2932,115.2932,5355.0
2023-11-27 12:45:00,122.1,122.12,121.93,121.96,18062.0,115.2932,115.312,115.1326,115.161,18062.0
2023-11-27 12:50:00,121.96,121.98,121.83,121.91,22127.0,115.161,115.1799,115.0382,115.1138,22127.0
2023-11-27 12:55:00,121.92,121.99,121.88,121.99,11456.0,115.1232,115.1893,115.0854,115.1893,11456.0
2023-11-27 13:00:00,121.96,122.02,121.92,122.02,15057.0,115.161,115.2176,115.1232,115.2176,15057.0
2023-11-27 13:05:00,122.03,122.09,121.98,122.09,7946.0,115.2271,115.2837,115.1799,115.2837,7946.0
2023-11-27 13:10:00,122.08,122.24,122.07,122.19,13350.0,115.2743,115.4254,115.2648,115.3781,13350.0
2023-11-27 13:15:00,122.2,122.38,122.18,122.32,23281.0,115.3876,115.5576,115.3687,115.5009,23281.0
2023-11-27 13:20:00,122.34,122.49,122.33,122.41,14260.0,115.5198,115.6614,115.5103,115.5859,14260.0
2023-11-27 13:25:00,122.41,122.47,122.35,122.39,4701.0,115.5859,115.6425,115.5292,115.567,4701.0
2023-11-27 13:30:00,122.39,122.48,122.33,122.46,14694.0,115.567,115.652,115.5103,115.6331,14694.0
2023-11-27 13:35:00,122.47,122.51,122.39,122.41,21820.0,115.6425,115.6803,115.567,115.5859,21820.0
2023-11-27 13:40:00,122.41,122.45,122.37,122.45,34616.0,115.5859,115.6237,115.5481,115.6237,34616.0
2023-11-27 13:45:00,122.44,122.45,122.22,122.29,10935.0,115.6142,115.6237,115.4065,115.4726,10935.0
2023-11-27 13:50:00,122.29,122.39,122.23,122.38,8235.0,115.4726,115.567,115.4159,115.5576,8235.0
2023-11-27 13:55:00,122.37,122.46,122.35,122.41,4825.0,115.5481,115.6331,115.5292,115.5859,4825.0
2023-11-27 14:00:00,122.41,122.56,122.41,122.49,13077.0,115.5859,115.7275,115.5859,115.6614,13077.0
2023-11-27 14:05:00,122.51,122.55,122.49,122.52,4632.0,115.6803,115.7181,115.6614,115.6897,4632.0
2023-11-27 14:10:00,122.52,122.59,122.52,122.58,11932.0,115.6897,115.7558,115.6897,115.7464,11932.0
2023-11-27 14:15:00,122.57,122.69,122.55,122.56,15317.0,115.737,115.8503,115.7181,115.7275,15317.0
2023-11-27 14:20:00,122.53,122.57,122.46,122.57,6120.0,115.6992,115.737,115.6331,115.737,6120.0
2023-11-27 14:25:00,122.58,122.58,122.46,122.46,9195.0,115.7464,115.7464,115.6331,115.6331,9195.0
2023-11-27 14:30:00,122.48,122.56,122.48,122.49,7279.0,115.652,115.7275,115.652,115.6614,7279.0
2023-11-27 14:35:00,122.49,122.6,122.49,122.6,9250.0,115.6614,115.7653,115.6614,115.7653,9250.0
2023-11-27 14:40:00,122.6,122.67,122.58,122.66,9805.0,115.7653,115.8314,115.7464,115.8219,9805.0
2023-11-27 14:45:00,122.69,122.71,122.57,122.57,9544.0,115.8503,115.8692,115.737,115.737,9544.0
2023-11-27 14:50:00,122.6,122.65,122.56,122.61,27888.0,115.7653,115.8125,115.7275,115.7747,27888.0
2023-11-27 14:55:00,122.6,122.7,122.59,122.7,11983.0,115.7653,115.8597,115.7558,115.8597,11983.0
2023-11-27 15:00:00,122.7,122.74,122.67,122.73,11902.0,115.8597,115.8975,115.8314,115.888,11902.0
2023-11-27 15:05:00,122.72,122.73,122.63,122.71,10973.0,115.8786,115.888,115.7936,115.8692,10973.0
2023-11-27 15:10:00,122.71,122.83,122.7,122.83,16017.0,115.8692,115.9825,115.8597,115.9825,16017.0
2023-11-27 15:15:00,122.81,122.99,122.78,122.99,12387.0,115.9636,116.1335,115.9353,116.1335,12387.0
2023-11-27 15:20:00,122.98,122.99,122.87,122.93,15639.0,116.1241,116.1335,116.0202,116.0769,15639.0
2023-11-27 15:25:00,122.93,122.97,122.83,122.88,15274.0,116.0769,116.1147,115.9825,116.0297,15274.0
2023-11-27 15:30:00,122.91,123.02,122.91,123.01,17491.0,116.058,116.1619,116.058,116.1524,17491.0
2023-11-27 15:35:00,122.99,123.16,122.94,123.13,16741.0,116.1335,116.2941,116.0863,116.2657,16741.0
2023-11-27 15:40:00,123.13,123.16,123.02,123.09,16031.0,116.2657,116.2941,116.1619,116.228,16031.0
2023-11-27 15:45:00,123.1,123.18,122.98,122.98,40921.0,116.2374,116.313,116.1241,116.1241,40921.0
2023-11-27 15:50:00,123.0,123.22,122.97,123.22,51833.0,116.143,116.3507,116.1147,116.3507,51833.0
2023-11-27 15:55:00,123.22,123.27,122.98,123.0,176908.0,116.3507,116.3979,116.1241,116.143,176908.0
2023-11-28 09:30:00,123.39,123.39,122.69,122.89,40738.0,116.5112,116.5112,115.8503,116.0391,40738.0
2023-11-28 09:35:00,122.89,123.12,122.86,123.04,19460.0,116.0391,116.2563,116.0108,116.1808,19460.0
2023-11-28 09:40:00,123.05,123.32,123.02,123.28,18019.0,116.1902,116.4451,116.1619,116.4074,18019.0
2023-11-28 09:45:00,123.34,123.77,123.34,123.52,17475.0,116.464,116.8701,116.464,116.634,17475.0
2023-11-28 09:50:00,123.55,123.78,123.43,123.78,12092.0,116.6623,116.8795,116.549,116.8795,12092.0
2023-11-28 09:55:00,123.79,123.84,123.64,123.73,17457.0,116.8889,116.9362,116.7473,116.8323,17457.0
2023-11-28 10:00:00,123.78,123.97,123.51,123.64,73354.0,116.8795,117.0589,116.6246,116.7473,73354.0
2023-11-28 10:05:00,123.6,123.64,123.24,123.33,18468.0,116.7095,116.7473,116.3696,116.4546,18468.0
2023-11-28 10:10:00,123.33,123.39,122.97,122.97,16265.0,116.4546,116.5112,116.1147,116.1147,16265.0
2023-11-28 10:15:00,122.98,123.26,122.88,123.05,14919.0,116.1241,116.3885,116.0297,116.1902,14919.0
2023-11-28 10:20:00,123.08,123.19,123.0,123.13,61559.0,116.2185,116.3224,116.143,116.2657,61559.0
2023-11-28 10:25:00,123.16,123.41,123.14,123.31,40240.0,116.2941,116.5301,116.2752,116.4357,40240.0
2023-11-28 10:30:00,123.32,123.68,123.29,123.55,7674.0,116.4451,116.7851,116.4168,116.6623,7674.0
2023-11-28 10:35:00,123.51,123.66,123.46,123.59,7692.0,116.6246,116.7662,116.5773,116.7001,7692.0
2023-11-28 10:40:00,123.6,123.69,123.53,123.67,5209.0,116.7095,116.7945,116.6434,116.7756,5209.0
2023-11-28 10:45:00,123.69,123.78,123.63,123.73,8637.0,116.7945,116.8795,116.7379,116.8323,8637.0
2023-11-28 10:50:00,123.75,124.04,123.67,124.0,12718.0,116.8512,117.125,116.7756,117.0872,12718.0
2023-11-28 10:55:00,123.98,124.28,123.98,124.24,11797.0,117.0684,117.3516,117.0684,117.3139,11797.0
2023-11-28 11:00:00,124.26,124.36,124.13,124.22,17613.0,117.3327,117.4272,117.21,117.295,17613.0
2023-11-28 11:05:00,124.21,124.5,124.19,124.44,14835.0,117.2855,117.5594,117.2666,117.5027,14835.0
2023-11-28 11:10:00,124.42,124.46,124.23,124.3,48842.0,117.4838,117.5216,117.3044,117.3705,48842.0
2023-11-28 11:15:00,124.3,124.45,124.27,124.39,16510.0,117.3705,117.5122,117.3422,117.4555,16510.0
2023-11-28 11:20:00,124.39,124.51,124.34,124.5,12506.0,117.4555,117.5688,117.4083,117.5594,12506.0
2023-11-28 11:25:00,124.52,124.52,124.26,124.35,23068.0,117.5783,117.5783,117.3327,117.4177,23068.0
2023-11-28 11:30:00,124.34,124.37,124.05,124.15,19784.0,117.4083,117.4366,117.1345,117.2289,19784.0
2023-11-28 11:35:00,124.17,124.26,124.06,124.18,28644.0,117.2478,117.3327,117.1439,117.2572,28644.0
2023-11-28 11:40:00,124.18,124.27,124.11,124.2,22547.0,117.2572,117.3422,117.1911,117.2761,22547.0
2023-11-28 11:45:00,124.19,124.31,124.12,124.23,37307.0,117.2666,117.38,117.2006,117.3044,37307.0
2023-11-28 11:50:00,124.26,124.28,124.18,124.23,37741.0,117.3327,117.3516,117.2572,117.3044,37741.0
2023-11-28 11:55:00,124.21,124.22,124.06,124.13,20966.0,117.2855,117.295,117.1439,117.21,20966.0
2023-11-28 12:00:00,124.14,124.22,124.07,124.14,22854.0,117.2194,117.295,117.1533,117.2194,22854.0
2023-11-28 12:05:00,124.15,124.19,124.11,124.11,25934.0,117.2289,117.2666,117.1911,117.1911,25934.0
2023-11-28 12:10:00,124.12,124.38,124.12,124.34,21774.0,117.2006,117.4461,117.2006,117.4083,21774.0
2023-11-28 12:15:00,124.36,124.37,124.09,124.11,10698.0,117.4272,117.4366,117.1722,117.1911,10698.0
2023-11-28 12:20:00,124.12,124.2,124.07,124.1,13272.0,117.2006,117.2761,117.1533,117.1817,13272.0
2023-11-28 12:25:00,124.11,124.11,123.89,123.9,10329.0,117.1911,117.1911,116.9834,116.9928,10329.0
2023-11-28 12:30:00,123.9,123.9,123.76,123.78,6327.0,116.9928,116.9928,116.8606,116.8795,6327.0
2023-11-28 12:35:00,123.79,123.9,123.64,123.9,33157.0,116.8889,116.9928,116.7473,116.9928,33157.0
2023-11-28 12:40:00,123.88,123.91,123.79,123.88,12905.0,116.9739,117.0023,116.8889,116.9739,12905.0
2023-11-28 12:45:00,123.89,123.92,123.8,123.8,9690.0,116.9834,117.0117,116.8984,116.8984,9690.0
2023-11-28 12:50:00,123.83,123.97,123.77,123.97,15916.0,116.9267,117.0589,116.8701,117.0589,15916.0
2023-11-28 12:55:00,123.97,123.97,123.89,123.93,6841.0,117.0589,117.0589,116.9834,117.0211,6841.0
2023-11-28 13:00:00,123.9,123.91,123.75,123.83,14680.0,116.9928,117.0023,116.8512,116.9267,14680.0
2023-11-28 13:05:00,123.83,123.86,123.65,123.69,12059.0,116.9267,116.955,116.7568,116.7945,12059.0
2023-11-28 13:10:00,123.68,123.74,123.65,123.71,15858.0,116.7851,116.8417,116.7568,116.8134,15858.0
2023-11-28 13:15:00,123.71,123.73,123.58,123.63,16460.0,116.8134,116.8323,116.6907,116.7379,16460.0
2023-11-28 13:20:00,123.64,123.73,123.64,123.72,10437.0,116.7473,116.8323,116.7473,116.8229,10437.0
2023-11-28 13:25:00,123.73,123.79,123.7,123.72,15780.0,116.8323,116.8889,116.804,116.8229,15780.0
2023-11-28 13:30:00,123.72,123.75,123.56,123.61,34920.0,116.8229,116.8512,116.6718,116.719,34920.0
2023-11-28 13:35:00,123.59,123.68,123.57,123.66,17305.0,116.7001,116.7851,116.6812,116.7662,17305.0
2023-11-28 13:40:00,123.64,123.64,123.54,123.55,13632.0,116.7473,116.7473,116.6529,116.6623,13632.0
2023-11-28 13:45:00,123.55,123.68,123.54,123.67,13937.0,116.6623,116.7851,116.6529,116.7756,13937.0
2023-11-28 13:50:00,123.66,123.73,123.62,123.71,15654.0,116.7662,116.8323,116.7284,116.8134,15654.0
2023-11-28 13:55:00,123.72,123.79,123.68,123.75,25095.0,116.8229,116.8889,116.7851,116.8512,25095.0
2023-11-28 14:00:00,123.73,123.75,123.68,123.71,10312.0,116.8323,116.8512,116.7851,116.8134,10312.0
2023-11-28 14:05:00,123.71,123.76,123.68,123.75,10267.0,116.8134,116.8606,116.7851,116.8512,10267.0
2023-11-28 14:10:00,123.76,123.81,123.69,123.78,22358.0,116.8606,116.9078,116.7945,116.8795,22358.0
2023-11-28 14:15:00,123.78,123.81,123.64,123.7,40004.0,116.8795,116.9078,116.7473,116.804,40004.0
2023-11-28 14:20:00,123.7,123.74,123.55,123.6,31778.0,116.804,116.8417,116.6623,116.7095,31778.0
2023-11-28 14:25:00,123.6,123.61,123.46,123.57,26250.0,116.7095,116.719,116.5773,116.6812,26250.0
2023-11-28 14:30:00,123.58,123.63,123.53,123.61,32445.0,116.6907,116.7379,116.6434,116.719,32445.0
2023-11-28 14:35:00,123.62,123.7,123.6,123.64,41151.0,116.7284,116.804,116.7095,116.7473,41151.0
2023-11-28 14:40:00,123.65,123.69,123.49,123.5,25727.0,116.7568,116.7945,116.6057,116.6151,25727.0
2023-11-28 14:45:00,123.52,123.53,123.46,123.5,17708.0,116.634,116.6434,116.5773,116.6151,17708.0
2023-11-28 14:50:00,123.5,123.59,123.49,123.58,27995.0,116.6151,116.7001,116.6057,116.6907,27995.0
2023-11-28 14:55:00,123.58,123.66,123.57,123.59,14291.0,116.6907,116.7662,116.6812,116.7001,14291.0
2023-11-28 15:00:00,123.58,123.62,123.51,123.6,14497.0,116.6907,116.7284,116.6246,116.7095,14497.0
2023-11-28 15:05:00,123.62,123.64,123.54,123.55,22769.0,116.7284,116.7473,116.6529,116.6623,22769.0
2023-11-28 15:10:00,123.55,123.63,123.51,123.57,33241.0,116.6623,116.7379,116.6246,116.6812,33241.0
2023-11-28 15:15:00,123.57,123.63,123.49,123.49,30451.0,116.6812,116.7379,116.6057,116.6057,30451.0
2023-11-28 15:20:00,123.51,123.53,123.38,123.49,20610.0,116.6246,116.6434,116.5018,116.6057,20610.0
2023-11-28 15:25:00,123.47,123.55,123.45,123.5,25098.0,116.5868,116.6623,116.5679,116.6151,25098.0
2023-11-28 15:30:00,123.49,123.51,123.39,123.42,25715.0,116.6057,116.6246,116.5112,116.5396,25715.0
2023-11-28 15:35:00,123.42,123.44,123.39,123.43,35063.0,116.5396,116.5585,116.5112,116.549,35063.0
2023-11-28 15:40:00,123.45,123.52,123.4,123.51,28728.0,116.5679,116.634,116.5207,116.6246,28728.0
2023-11-28 15:45:00,123.52,123.58,123.46,123.5,43829.0,116.634,116.6907,116.5773,116.6151,43829.0
2023-11-28 15:50:00,123.49,123.69,123.48,123.61,57840.0,116.6057,116.7945,116.5962,116.719,57840.0
2023-11-28 15:55:00,123.61,123.72,123.43,123.71,253550.0,116.719,116.8229,116.549,116.8134,253550.0
2023-11-29 09:30:00,124.23,124.23,123.54,123.73,42524.0,117.3044,117.3044,116.6529,116.8323,42524.0
2023-11-29 09:35:00,123.81,124.04,123.42,124.03,15616.0,116.9078,117.125,116.5396,117.1156,15616.0
2023-11-29 09:40:00,124.09,124.19,123.79,123.85,11832.0,117.1722,117.2666,116.8889,116.9456,11832.0
2023-11-29 09:45:00,123.83,124.01,123.8,123.96,17857.0,116.9267,117.0967,116.8984,117.0495,17857.0
2023-11-29 09:50:00,123.96,124.1,123.87,124.04,22018.0,117.0495,117.1817,116.9645,117.125,22018.0
2023-11-29 09:55:00,124.07,124.27,124.06,124.16,36721.0,117.1533,117.3422,117.1439,117.2383,36721.0
2023-11-29 10:00:00,124.16,124.33,123.96,124.32,24813.0,117.2383,117.3988,117.0495,117.3894,24813.0
2023-11-29 10:05:00,124.38,124.39,124.24,124.32,20585.0,117.4461,117.4555,117.3139,117.3894,20585.0
2023-11-29 10:10:00,124.2,124.22,123.8,123.88,22632.0,117.2761,117.295,116.8984,116.9739,22632.0
2023-11-29 10:15:00,123.89,123.92,123.27,123.32,16715.0,116.9834,117.0117,116.3979,116.4451,16715.0
2023-11-29 10:20:00,123.32,123.39,123.14,123.15,16668.0,116.4451,116.5112,116.2752,116.2846,16668.0
2023-11-29 10:25:00,123.15,123.36,123.1,123.36,48058.0,116.2846,116.4829,116.2374,116.4829,48058.0
2023-11-29 10:30:00,123.31,123.35,123.05,123.17,51898.0,116.4357,116.4735,116.1902,116.3035,51898.0
2023-11-29 10:35:00,123.17,123.39,123.1,123.27,123071.0,116.3035,116.5112,116.2374,116.3979,123071.0
2023-11-29 10:40:00,123.19,123.35,123.19,123.34,5667.0,116.3224,116.4735,116.3224,116.464,5667.0
2023-11-29 10:45:00,123.3,123.34,123.25,123.32,6776.0,116.4263,116.464,116.3791,116.4451,6776.0
2023-11-29 10:50:00,123.3,123.6,123.27,123.51,12832.0,116.4263,116.7095,116.3979,116.6246,12832.0
2023-11-29 10:55:00,123.54,123.54,123.31,123.51,5661.0,116.6529,116.6529,116.4357,116.6246,5661.0
2023-11-29 11:00:00,123.54,123.74,123.5,123.65,5372.0,116.6529,116.8417,116.6151,116.7568,5372.0
2023-11-29 11:05:00,123.6,123.67,123.48,123.67,12593.0,116.7095,116.7756,116.5962,116.7756,12593.0
2023-11-29 11:10:00,123.65,123.69,123.51,123.51,4470.0,116.7568,116.7945,116.6246,116.6246,4470.0
2023-11-29 11:15:00,123.55,123.64,123.5,123.6,21936.0,116.6623,116.7473,116.6151,116.7095,21936.0
2023-11-29 11:20:00,123.61,123.62,123.42,123.48,27427.0,116.719,116.7284,116.5396,116.5962,27427.0
2023-11-29 11:25:00,123.52,123.52,123.4,123.4,21038.0,116.634,116.634,116.5207,116.5207,21038.0
2023-11-29 11:30:00,123.4,123.5,123.37,123.46,11625.0,116.5207,116.6151,116.4924,116.5773,11625.0
2023-11-29 11:35:00,123.48,123.58,123.46,123.51,13145.0,116.5962,116.6907,116.5773,116.6246,13145.0
2023-11-29 11:40:00,123.51,123.53,123.34,123.38,30584.0,116.6246,116.6434,116.464,116.5018,30584.0
2023-11-29 11:45:00,123.37,123.46,123.33,123.42,13253.0,116.4924,116.5773,116.4546,116.5396,13253.0
2023-11-29 11:50:00,123.42,123.56,123.41,123.5,13388.0,116.5396,116.6718,116.5301,116.6151,13388.0
2023-11-29 11:55:00,123.5,123.5,123.45,123.46,11498.0,116.6151,116.6151,116.5679,116.5773,11498.0
2023-11-29 12:00:00,123.46,123.49,123.29,123.37,8177.0,116.5773,116.6057,116.4168,116.4924,8177.0
2023-11-29 12:05:00,123.37,123.49,123.35,123.49,11649.0,116.4924,116.6057,116.4735,116.6057,11649.0
2023-11-29 12:10:00,123.5,123.54,123.49,123.5,9668.0,116.6151,116.6529,116.6057,116.6151,9668.0
2023-11-29 12:15:00,123.5,123.54,123.45,123.49,19099.0,116.6151,116.6529,116.5679,116.6057,19099.0
2023-11-29 12:20:00,123.5,123.62,123.49,123.59,3473.0,116.6151,116.7284,116.6057,116.7001,3473.0
2023-11-29 12:25:00,123.57,123.61,123.46,123.46,11177.0,116.6812,116.719,116.5773,116.5773,11177.0
2023-11-29 12:30:00,123.47,123.5,123.42,123.43,8083.0,116.5868,116.6151,116.5396,116.549,8083.0
2023-11-29 12:35:00,123.42,123.42,123.3,123.32,14925.0,116.5396,116.5396,116.4263,116.4451,14925.0
2023-11-29 12:40:00,123.3,123.56,123.27,123.39,46659.0,116.4263,116.6718,116.3979,116.5112,46659.0
2023-11-29 12:45:00,123.41,123.55,123.36,123.37,29366.0,116.5301,116.6623,116.4829,116.4924,29366.0
2023-11-29 12:50:00,123.34,123.4,123.14,123.39,11633.0,116.464,116.5207,116.2752,116.5112,11633.0
2023-11-29 12:55:00,123.41,123.5,123.39,123.41,5525.0,116.5301,116.6151,116.5112,116.5301,5525.0
2023-11-29 13:00:00,123.45,123.48,123.25,123.32,6678.0,116.5679,116.5962,116.3791,116.4451,6678.0
2023-11-29 13:05:00,123.3,123.36,123.28,123.33,6692.0,116.4263,116.4829,116.4074,116.4546,6692.0
2023-11-29 13:10:00,123.33,123.59,123.32,123.53,5221.0,116.4546,116.7001,116.4451,116.6434,5221.0
2023-11-29 13:15:00,123.52,123.61,123.46,123.57,9512.0,116.634,116.719,116.5773,116.6812,9512.0
2023-11-29 13:20:00,123.55,123.58,123.39,123.45,8414.0,116.6623,116.6907,116.5112,116.5679,8414.0
2023-11-29 13:25:00,123.45,123.6,123.43,123.57,24432.0,116.5679,116.7095,116.549,116.6812,24432.0
2023-11-29 13:30:00,123.57,123.76,123.57,123.76,15682.0,116.6812,116.8606,116.6812,116.8606,15682.0
2023-11-29 13:35:00,123.74,123.8,123.73,123.77,4000.0,116.8417,116.8984,116.8323,116.8701,4000.0
2023-11-29 13:40:00,123.76,123.84,123.76,123.81,9214.0,116.8606,116.9362,116.8606,116.9078,9214.0
2023-11-29 13:45:00,123.8,123.82,123.66,123.73,11172.0,116.8984,116.9173,116.7662,116.8323,11172.0
2023-11-29 13:50:00,123.75,123.87,123.72,123.85,10178.0,116.8512,116.9645,116.8229,116.9456,10178.0
2023-11-29 13:55:00,123.84,123.9,123.8,123.89,61835.0,116.9362,116.9928,116.8984,116.9834,61835.0
2023-11-29 14:00:00,123.94,123.98,123.84,123.87,11632.0,117.0306,117.0684,116.9362,116.9645,11632.0
2023-11-29 14:05:00,123.91,124.19,123.91,124.12,11668.0,117.0023,117.2666,117.0023,117.2006,11668.0
2023-11-29 14:10:00,124.13,124.16,124.03,124.09,24022.0,117.21,117.2383,117.1156,117.1722,24022.0
2023-11-29 14:15:00,124.08,124.32,124.08,124.25,24162.0,117.1628,117.3894,117.1628,117.3233,24162.0
2023-11-29 14:20:00,124.27,124.27,123.93,123.93,9936.0,117.3422,117.3422,117.0211,117.0211,9936.0
2023-11-29 14:25:00,123.93,124.03,123.9,123.98,12635.0,117.0211,117.1156,116.9928,117.0684,12635.0
2023-11-29 14:30:00,123.97,123.99,123.81,123.84,19380.0,117.0589,117.0778,116.9078,116.9362,19380.0
2023-11-29 14:35:00,123.83,123.89,123.77,123.78,12800.0,116.9267,116.9834,116.8701,116.8795,12800.0
2023-11-29 14:40:00,123.78,123.83,123.73,123.83,29772.0,116.8795,116.9267,116.8323,116.9267,29772.0
2023-11-29 14:45:00,123.82,123.86,123.72,123.76,17148.0,116.9173,116.955,116.8229,116.8606,17148.0
2023-11-29 14:50:00,123.73,123.78,123.66,123.76,21164.0,116.8323,116.8795,116.7662,116.8606,21164.0
2023-11-29 14:55:00,123.73,123.73,123.57,123.63,14448.0,116.8323,116.8323,116.6812,116.7379,14448.0
2023-11-29 15:00:00,123.6,123.63,123.5,123.5,11494.0,116.7095,116.7379,116.6151,116.6151,11494.0
2023-11-29 15:05:00,123.49,123.49,123.4,123.46,6607.0,116.6057,116.6057,116.5207,116.5773,6607.0
2023-11-29 15:10:00,123.47,123.47,123.2,123.2,9969.0,116.5868,116.5868,116.3318,116.3318,9969.0
2023-11-29 15:15:00,123.18,123.26,122.7,123.25,30732.0,116.313,116.3885,115.8597,116.3791,30732.0
2023-11-29 15:20:00,123.18,123.23,122.91,122.98,33581.0,116.313,116.3602,116.058,116.1241,33581.0
2023-11-29 15:25:00,123.04,123.25,122.98,123.22,10842.0,116.1808,116.3791,116.1241,116.3507,10842.0
2023-11-29 15:30:00,123.22,123.27,123.11,123.19,20288.0,116.3507,116.3979,116.2469,116.3224,20288.0
2023-11-29 15:35:00,123.18,123.23,123.06,123.18,43185.0,116.313,116.3602,116.1996,116.313,43185.0
2023-11-29 15:40:00,123.2,123.24,123.05,123.07,29457.0,116.3318,116.3696,116.1902,116.2091,29457.0
2023-11-29 15:45:00,123.07,123.13,122.98,123.12,34618.0,116.2091,116.2657,116.1241,116.2563,34618.0
2023-11-29 15:50:00,123.1,123.28,123.03,123.28,68831.0,116.2374,116.4074,116.1713,116.4074,68831.0
2023-11-29 15:55:00,123.29,123.42,123.15,123.24,201194.0,116.4168,116.5396,116.2846,116.3696,201194.0
2023-11-30 09:30:00,124.54,124.87,124.45,124.58,66284.0,117.5971,117.9087,117.5122,117.6349,66284.0
2023-11-30 09:35:00,124.51,125.71,124.51,125.7,39627.0,117.5688,118.7019,117.5688,118.6925,39627.0
2023-11-30 09:40:00,125.8,125.9,125.25,125.51,51467.0,118.7869,118.8813,118.2676,118.5131,51467.0
2023-11-30 09:45:00,125.49,125.61,125.11,125.16,13187.0,118.4942,118.6075,118.1354,118.1826,13187.0
2023-11-30 09:50:00,125.11,125.48,124.97,125.41,30732.0,118.1354,118.4847,118.0032,118.4186,30732.0
2023-11-30 09:55:00,125.34,125.53,125.31,125.48,8932.0,118.3525,118.5319,118.3242,118.4847,8932.0
2023-11-30 10:00:00,125.55,125.94,125.55,125.74,9446.0,118.5508,118.9191,118.5508,118.7302,9446.0
2023-11-30 10:05:00,125.77,125.88,125.38,125.38,15989.0,118.7586,118.8624,118.3903,118.3903,15989.0
2023-11-30 10:10:00,125.41,125.92,125.41,125.92,20591.0,118.4186,118.9002,118.4186,118.9002,20591.0
2023-11-30 10:15:00,125.88,125.97,125.63,125.63,10671.0,118.8624,118.9474,118.6264,118.6264,10671.0
2023-11-30 10:20:00,125.59,125.59,125.4,125.4,9375.0,118.5886,118.5886,118.4092,118.4092,9375.0
2023-11-30 10:25:00,125.42,125.48,125.18,125.33,13707.0,118.4281,118.4847,118.2015,118.3431,13707.0
2023-11-30 10:30:00,125.31,125.32,124.97,125.09,15724.0,118.3242,118.3337,118.0032,118.1165,15724.0
2023-11-30 10:35:00,125.11,125.17,124.98,125.03,10250.0,118.1354,118.192,118.0126,118.0598,10250.0
2023-11-30 10:40:00,125.12,125.25,124.62,124.66,14574.0,118.1448,118.2676,117.6727,117.7104,14574.0
2023-11-30 10:45:00,124.66,124.68,124.35,124.47,18509.0,117.7104,117.7293,117.4177,117.531,18509.0
2023-11-30 10:50:00,124.47,124.51,124.12,124.13,41210.0,117.531,117.5688,117.2006,117.21,41210.0
2023-11-30 10:55:00,124.19,124.22,123.65,123.69,31075.0,117.2666,117.295,116.7568,116.7945,31075.0
2023-11-30 11:00:00,123.68,123.68,123.34,123.43,21597.0,116.7851,116.7851,116.464,116.549,21597.0
2023-11-30 11:05:00,123.46,123.48,123.1,123.12,30832.0,116.5773,116.5962,116.2374,116.2563,30832.0
2023-11-30 11:10:00,123.12,123.13,122.85,123.01,55649.0,116.2563,116.2657,116.0014,116.1524,55649.0
2023-11-30 11:15:00,123.04,123.13,122.49,122.49,24639.0,116.1808,116.2657,115.6614,115.6614,24639.0
2023-11-30 11:20:00,122.5,122.54,122.16,122.49,36388.0,115.6709,115.7086,115.3498,115.6614,36388.0
2023-11-30 11:25:00,122.53,122.54,122.06,122.06,13009.0,115.6992,115.7086,115.2554,115.2554,13009.0
2023-11-30 11:30:00,122.1,122.11,121.86,122.0,31574.0,115.2932,115.3026,115.0665,115.1987,31574.0
2023-11-30 11:35:00,122.0,122.32,122.0,122.29,31213.0,115.1987,115.5009,115.1987,115.4726,31213.0
2023-11-30 11:40:00,122.27,122.35,122.21,122.25,39651.0,115.4537,115.5292,115.397,115.4348,39651.0
2023-11-30 11:45:00,122.26,122.32,122.12,122.32,51432.0,115.4442,115.5009,115.312,115.5009,51432.0
2023-11-30 11:50:00,122.28,122.41,122.01,122.18,40436.0,115.4631,115.5859,115.2082,115.3687,40436.0
2023-11-30 11:55:00,122.14,122.25,122.05,122.18,17151.0,115.3309,115.4348,115.2459,115.3687,17151.0
2023-11-30 12:00:00,122.15,122.38,122.08,122.28,15576.0,115.3404,115.5576,115.2743,115.4631,15576.0
2023-11-30 12:05:00,122.28,122.43,122.11,122.25,19737.0,115.4631,115.6048,115.3026,115.4348,19737.0
2023-11-30 12:10:00,122.25,122.52,122.23,122.5,5736.0,115.4348,115.6897,115.4159,115.6709,5736.0
2023-11-30 12:15:00,122.49,122.55,122.36,122.36,14716.0,115.6614,115.7181,115.5387,115.5387,14716.0
2023-11-30 12:20:00,122.34,122.36,122.22,122.23,21377.0,115.5198,115.5387,115.4065,115.4159,21377.0
2023-11-30 12:25:00,122.26,122.35,122.24,122.25,17328.0,115.4442,115.5292,115.4254,115.4348,17328.0
2023-11-30 12:30:00,122.26,122.32,122.19,122.32,9693.0,115.4442,115.5009,115.3781,115.5009,9693.0
2023-11-30 12:35:00,122.35,122.68,122.35,122.68,8183.0,115.5292,115.8408,115.5292,115.8408,8183.0
2023-11-30 12:40:00,122.68,123.0,122.68,122.91,15681.0,115.8408,116.143,115.8408,116.058,15681.0
2023-11-30 12:45:00,122.91,122.94,122.75,122.88,12554.0,116.058,116.0863,115.9069,116.0297,12554.0
2023-11-30 12:50:00,122.87,122.94,122.78,122.89,5886.0,116.0202,116.0863,115.9353,116.0391,5886.0
2023-11-30 12:55:00,122.86,122.89,122.69,122.7,18164.0,116.0108,116.0391,115.8503,115.8597,18164.0
2023-11-30 13:00:00,122.69,122.9,122.69,122.9,5275.0,115.8503,116.0486,115.8503,116.0486,5275.0
2023-11-30 13:05:00,122.89,123.12,122.89,123.12,12346.0,116.0391,116.2563,116.0391,116.2563,12346.0
2023-11-30 13:10:00,123.09,123.09,123.02,123.06,10455.0,116.228,116.228,116.1619,116.1996,10455.0
2023-11-30 13:15:00,123.08,123.34,123.08,123.34,12030.0,116.2185,116.464,116.2185,116.464,12030.0
2023-11-30 13:20:00,123.34,123.34,123.16,123.16,8553.0,116.464,116.464,116.2941,116.2941,8553.0
2023-11-30 13:25:00,123.08,123.08,122.83,122.84,5844.0,116.2185,116.2185,115.9825,115.9919,5844.0
2023-11-30 13:30:00,122.86,122.94,122.83,122.86,14876.0,116.0108,116.0863,115.9825,116.0108,14876.0
2023-11-30 13:35:00,122.84,123.05,122.84,123.05,10102.0,115.9919,116.1902,115.9919,116.1902,10102.0
2023-11-30 13:40:00,123.07,123.09,122.95,123.01,7693.0,116.2091,116.228,116.0958,116.1524,7693.0
2023-11-30 13:45:00,123.03,123.2,122.94,123.18,14112.0,116.1713,116.3318,116.0863,116.313,14112.0
2023-11-30 13:50:00,123.18,123.18,122.96,123.07,10369.0,116.313,116.313,116.1052,116.2091,10369.0
2023-11-30 13:55:00,123.07,123.08,122.99,123.08,3917.0,116.2091,116.2185,116.1335,116.2185,3917.0
2023-11-30 14:00:00,123.1,123.22,123.05,123.15,12041.0,116.2374,116.3507,116.1902,116.2846,12041.0
2023-11-30 14:05:00,123.15,123.17,122.99,123.04,8979.0,116.2846,116.3035,116.1335,116.1808,8979.0
2023-11-30 14:10:00,123.04,123.04,122.96,122.99,41823.0,116.1808,116.1808,116.1052,116.1335,41823.0
2023-11-30 14:15:00,122.99,122.99,122.87,122.87,19300.0,116.1335,116.1335,116.0202,116.0202,19300.0
2023-11-30 14:20:00,122.87,122.99,122.85,122.99,21705.0,116.0202,116.1335,116.0014,116.1335,21705.0
2023-11-30 14:25:00,123.0,123.02,122.96,123.0,51038.0,116.143,116.1619,116.1052,116.143,51038.0
2023-11-30 14:30:00,123.0,123.03,122.93,122.94,38696.0,116.143,116.1713,116.0769,116.0863,38696.0
2023-11-30 14:35:00,122.93,122.93,122.76,122.77,14553.0,116.0769,116.0769,115.9164,115.9258,14553.0
2023-11-30 14:40:00,122.77,122.82,122.76,122.82,20441.0,115.9258,115.973,115.9164,115.973,20441.0
2023-11-30 14:45:00,122.8,122.9,122.79,122.8,17821.0,115.9541,116.0486,115.9447,115.9541,17821.0
2023-11-30 14:50:00,122.79,122.98,122.75,122.94,25541.0,115.9447,116.1241,115.9069,116.0863,25541.0
2023-11-30 14:55:00,122.95,123.15,122.94,123.11,12789.0,116.0958,116.2846,116.0863,116.2469,12789.0
2023-11-30 15:00:00,123.09,123.1,122.95,123.06,11855.0,116.228,116.2374,116.0958,116.1996,11855.0
2023-11-30 15:05:00,123.08,123.17,123.0,123.1,72385.0,116.2185,116.3035,116.143,116.2374,72385.0
2023-11-30 15:10:00,123.13,123.29,123.13,123.29,23640.0,116.2657,116.4168,116.2657,116.4168,23640.0
2023-11-30 15:15:00,123.31,123.33,123.17,123.22,14824.0,116.4357,116.4546,116.3035,116.3507,14824.0
2023-11-30 15:20:00,123.23,123.32,123.17,123.17,26817.0,116.3602,116.4451,116.3035,116.3035,26817.0
2023-11-30 15:25:00,123.16,123.29,123.14,123.29,10569.0,116.2941,116.4168,116.2752,116.4168,10569.0
2023-11-30 15:30:00,123.26,123.35,123.18,123.29,43212.0,116.3885,116.4735,116.313,116.4168,43212.0
2023-11-30 15:35:00,123.28,123.3,123.08,123.28,37187.0,116.4074,116.4263,116.2185,116.4074,37187.0
2023-11-30 15:40:00,123.3,123.56,123.28,123.56,28885.0,116.4263,116.6718,116.4074,116.6718,28885.0
2023-11-30 15:45:00,123.54,123.54,123.37,123.37,65417.0,116.6529,116.6529,116.4924,116.4924,65417.0
2023-11-30 15:50:00,123.33,123.44,123.12,123.23,153552.0,116.4546,116.5585,116.2563,116.3602,153552.0
2023-11-30 15:55:00,123.24,123.52,122.99,123.06,429197.0,116.3696,116.634,116.1335,116.1996,429197.0
2023-12-01 09:30:00,122.7,123.33,122.45,123.33,53150.0,115.8597,116.4546,115.6237,116.4546,53150.0
2023-12-01 09:35:00,123.42,123.83,123.2,123.68,34840.0,116.5396,116.9267,116.3318,116.7851,34840.0
2023-12-01 09:40:00,123.68,124.07,123.68,123.96,207770.0,116.7851,117.1533,116.7851,117.0495,207770.0
2023-12-01 09:45:00,123.98,124.14,123.82,123.91,212941.0,117.0684,117.2194,116.9173,117.0023,212941.0
2023-12-01 09:50:00,123.86,123.91,123.67,123.91,10251.0,116.955,117.0023,116.7756,117.0023,10251.0
2023-12-01 09:55:00,123.93,124.56,123.89,124.51,20081.0,117.0211,117.616,116.9834,117.5688,20081.0
2023-12-01 10:00:00,124.52,125.1,124.42,125.0,24334.0,117.5783,118.1259,117.4838,118.0315,24334.0
2023-12-01 10:05:00,124.95,125.07,124.8,125.0,24450.0,117.9843,118.0976,117.8426,118.0315,24450.0
2023-12-01 10:10:00,125.05,125.33,125.05,125.16,21507.0,118.0787,118.3431,118.0787,118.1826,21507.0
2023-12-01 10:15:00,125.16,125.18,124.8,125.02,46223.0,118.1826,118.2015,117.8426,118.0504,46223.0
2023-12-01 10:20:00,124.98,125.09,124.86,124.89,10805.0,118.0126,118.1165,117.8993,117.9276,10805.0
2023-12-01 10:25:00,124.89,124.99,124.7,124.71,21039.0,117.9276,118.0221,117.7482,117.7577,21039.0
2023-12-01 10:30:00,124.74,125.07,124.69,124.9,12621.0,117.786,118.0976,117.7388,117.9371,12621.0
2023-12-01 10:35:00,124.87,124.87,124.19,124.29,12007.0,117.9087,117.9087,117.2666,117.3611,12007.0
2023-12-01 10:40:00,124.33,124.47,124.19,124.44,10060.0,117.3988,117.531,117.2666,117.5027,10060.0
2023-12-01 10:45:00,124.46,124.64,124.4,124.5,40881.0,117.5216,117.6916,117.4649,117.5594,40881.0
2023-12-01 10:50:00,124.5,124.77,124.38,124.75,20060.0,117.5594,117.8143,117.4461,117.7954,20060.0
2023-12-01 10:55:00,124.72,124.89,124.67,124.87,10135.0,117.7671,117.9276,117.7199,117.9087,10135.0
2023-12-01 11:00:00,124.87,124.87,124.48,124.67,9800.0,117.9087,117.9087,117.5405,117.7199,9800.0
2023-12-01 11:05:00,124.67,124.81,124.51,124.7,11573.0,117.7199,117.8521,117.5688,117.7482,11573.0
2023-12-01 11:10:00,124.7,124.83,124.66,124.79,8477.0,117.7482,117.871,117.7104,117.8332,8477.0
2023-12-01 11:15:00,124.78,124.85,124.64,124.65,10077.0,117.8238,117.8899,117.6916,117.701,10077.0
2023-12-01 11:20:00,124.66,124.8,124.61,124.8,6261.0,117.7104,117.8426,117.6632,117.8426,6261.0
2023-12-01 11:25:00,124.79,125.11,124.78,125.1,5562.0,117.8332,118.1354,117.8238,118.1259,5562.0
2023-12-01 11:30:00,125.13,125.17,124.95,125.15,18040.0,118.1542,118.192,117.9843,118.1731,18040.0
2023-12-01 11:35:00,125.14,125.14,124.89,124.94,12878.0,118.1637,118.1637,117.9276,117.9748,12878.0
2023-12-01 11:40:00,124.96,125.08,124.84,125.07,19680.0,117.9937,118.107,117.8804,118.0976,19680.0
2023-12-01 11:45:00,125.09,125.23,125.04,125.23,6382.0,118.1165,118.2487,118.0693,118.2487,6382.0
2023-12-01 11:50:00,125.25,125.39,125.22,125.24,11767.0,118.2676,118.3998,118.2392,118.2581,11767.0
2023-12-01 11:55:00,125.31,125.37,125.25,125.32,5260.0,118.3242,118.3809,118.2676,118.3337,5260.0
2023-12-01 12:00:00,125.35,125.51,125.35,125.44,11205.0,118.362,118.5131,118.362,118.447,11205.0
2023-12-01 12:05:00,125.44,125.54,125.4,125.42,7705.0,118.447,118.5414,118.4092,118.4281,7705.0
2023-12-01 12:10:00,125.45,125.61,125.39,125.61,7710.0,118.4564,118.6075,118.3998,118.6075,7710.0
2023-12-01 12:15:00,125.57,125.59,125.31,125.37,13121.0,118.5697,118.5886,118.3242,118.3809,13121.0
2023-12-01 12:20:00,125.33,125.41,125.23,125.29,12254.0,118.3431,118.4186,118.2487,118.3053,12254.0
2023-12-01 12:25:00,125.32,125.46,125.32,125.41,5768.0,118.3337,118.4658,118.3337,118.4186,5768.0
2023-12-01 12:30:00,125.4,125.63,125.37,125.37,15027.0,118.4092,118.6264,118.3809,118.3809,15027.0
2023-12-01 12:35:00,125.34,125.56,125.32,125.52,51485.0,118.3525,118.5603,118.3337,118.5225,51485.0
2023-12-01 12:40:00,125.48,125.48,125.27,125.32,7295.0,118.4847,118.4847,118.2864,118.3337,7295.0
2023-12-01 12:45:00,125.33,125.44,125.32,125.38,14649.0,118.3431,118.447,118.3337,118.3903,14649.0
2023-12-01 12:50:00,125.34,125.5,125.34,125.49,14005.0,118.3525,118.5036,118.3525,118.4942,14005.0
2023-12-01 12:55:00,125.52,125.57,125.34,125.38,14088.0,118.5225,118.5697,118.3525,118.3903,14088.0
2023-12-01 13:00:00,125.39,125.39,125.13,125.13,12167.0,118.3998,118.3998,118.1542,118.1542,12167.0
2023-12-01 13:05:00,125.09,125.12,124.86,124.88,10050.0,118.1165,118.1448,117.8993,117.9182,10050.0
2023-12-01 13:10:00,124.88,124.95,124.64,124.66,9571.0,117.9182,117.9843,117.6916,117.7104,9571.0
2023-12-01 13:15:00,124.65,124.7,124.45,124.59,8591.0,117.701,117.7482,117.5122,117.6443,8591.0
2023-12-01 13:20:00,124.58,124.61,124.28,124.28,10949.0,117.6349,117.6632,117.3516,117.3516,10949.0
2023-12-01 13:25:00,124.33,124.39,124.16,124.2,9860.0,117.3988,117.4555,117.2383,117.2761,9860.0
2023-12-01 13:30:00,124.19,124.24,124.05,124.16,15879.0,117.2666,117.3139,117.1345,117.2383,15879.0
2023-12-01 13:35:00,124.18,124.26,124.06,124.14,13684.0,117.2572,117.3327,117.1439,117.2194,13684.0
2023-12-01 13:40:00,124.1,124.39,124.0,124.34,5119.0,117.1817,117.4555,117.0872,117.4083,5119.0
2023-12-01 13:45:00,124.35,124.36,124.28,124.28,9986.0,117.4177,117.4272,117.3516,117.3516,9986.0
2023-12-01 13:50:00,124.27,124.31,124.13,124.14,5413.0,117.3422,117.38,117.21,117.2194,5413.0
2023-12-01 13:55:00,124.14,124.18,123.82,123.82,10101.0,117.2194,117.2572,116.9173,116.9173,10101.0
2023-12-01 14:00:00,123.84,123.93,123.8,123.87,20826.0,116.9362,117.0211,116.8984,116.9645,20826.0
2023-12-01 14:05:00,123.86,123.99,123.82,123.84,11538.0,116.955,117.0778,116.9173,116.9362,11538.0
2023-12-01 14:10:00,123.83,124.07,123.83,124.04,12585.0,116.9267,117.1533,116.9267,117.125,12585.0
2023-12-01 14:15:00,124.06,124.13,124.0,124.07,9980.0,117.1439,117.21,117.0872,117.1533,9980.0
2023-12-01 14:20:00,124.05,124.08,123.89,123.9,6455.0,117.1345,117.1628,116.9834,116.9928,6455.0
2023-12-01 14:25:00,123.9,123.9,123.65,123.67,15941.0,116.9928,116.9928,116.7568,116.7756,15941.0
2023-12-01 14:30:00,123.66,123.73,123.54,123.66,13427.0,116.7662,116.8323,116.6529,116.7662,13427.0
2023-12-01 14:35:00,123.67,123.83,123.66,123.81,10164.0,116.7756,116.9267,116.7662,116.9078,10164.0
2023-12-01 14:40:00,123.81,123.94,123.81,123.81,7340.0,116.9078,117.0306,116.9078,116.9078,7340.0
2023-12-01 14:45:00,123.86,123.94,123.77,123.9,11907.0,116.955,117.0306,116.8701,116.9928,11907.0
2023-12-01 14:50:00,123.95,123.95,123.73,123.75,8454.0,117.04,117.04,116.8323,116.8512,8454.0
2023-12-01 14:55:00,123.75,123.83,123.7,123.77,22508.0,116.8512,116.9267,116.804,116.8701,22508.0
2023-12-01 15:00:00,123.74,123.91,123.71,123.86,14518.0,116.8417,117.0023,116.8134,116.955,14518.0
2023-12-01 15:05:00,123.89,123.89,123.58,123.6,16066.0,116.9834,116.9834,116.6907,116.7095,16066.0
2023-12-01 15:10:00,123.64,123.85,123.58,123.84,11484.0,116.7473,116.9456,116.6907,116.9362,11484.0
2023-12-01 15:15:00,123.85,123.89,123.77,123.84,46237.0,116.9456,116.9834,116.8701,116.9362,46237.0
2023-12-01 15:20:00,123.83,123.93,123.72,123.88,49992.0,116.9267,117.0211,116.8229,116.9739,49992.0
2023-12-01 15:25:00,123.89,123.94,123.84,123.88,23348.0,116.9834,117.0306,116.9362,116.9739,23348.0
2023-12-01 15:30:00,123.87,123.96,123.83,123.88,40851.0,116.9645,117.0495,116.9267,116.9739,40851.0
2023-12-01 15:35:00,123.87,123.9,123.72,123.74,33043.0,116.9645,116.9928,116.8229,116.8417,33043.0
2023-12-01 15:40:00,123.74,123.78,123.67,123.74,45589.0,116.8417,116.8795,116.7756,116.8417,45589.0
2023-12-01 15:45:00,123.74,123.82,123.69,123.73,37949.0,116.8417,116.9173,116.7945,116.8323,37949.0
2023-12-01 15:50:00,123.76,123.76,123.37,123.38,34870.0,116.8606,116.8606,116.4924,116.5018,34870.0
2023-12-01 15:55:00,123.38,123.76,123.37,123.64,177783.0,116.5018,116.8606,116.4924,116.7473,177783.0
2023-12-04 09:30:00,122.55,122.98,122.0,122.2,55256.0,115.7181,116.1241,115.1987,115.3876,55256.0
2023-12-04 09:35:00,122.27,122.99,122.22,122.73,21094.0,115.4537,116.1335,115.4065,115.888,21094.0
2023-12-04 09:40:00,122.82,123.33,122.78,123.29,32923.0,115.973,116.4546,115.9353,116.4168,32923.0
2023-12-04 09:45:00,123.27,123.45,122.97,123.03,25596.0,116.3979,116.5679,116.1147,116.1713,25596.0
2023-12-04 09:50:00,122.98,123.33,122.79,122.94,27382.0,116.1241,116.4546,115.9447,116.0863,27382.0
2023-12-04 09:55:00,122.88,122.95,122.76,122.82,43504.0,116.0297,116.0958,115.9164,115.973,43504.0
2023-12-04 10:00:00,122.82,122.85,122.42,122.44,83302.0,115.973,116.0014,115.5953,115.6142,83302.0
2023-12-04 10:05:00,122.44,122.52,122.25,122.43,34986.0,115.6142,115.6897,115.4348,115.6048,34986.0
2023-12-04 10:10:00,122.43,122.78,122.37,122.59,32200.0,115.6048,115.9353,115.5481,115.7558,32200.0
2023-12-04 10:15:00,122.52,122.9,122.44,122.73,23268.0,115.6897,116.0486,115.6142,115.888,23268.0
2023-12-04 10:20:00,122.82,123.41,122.82,123.32,23429.0,115.973,116.5301,115.973,116.4451,23429.0
2023-12-04 10:25:00,123.32,123.55,123.27,123.5,21311.0,116.4451,116.6623,116.3979,116.6151,21311.0
2023-12-04 10:30:00,123.56,123.67,123.4,123.57,26147.0,116.6718,116.7756,116.5207,116.6812,26147.0
2023-12-04 10:35:00,123.57,123.88,123.55,123.86,16751.0,116.6812,116.9739,116.6623,116.955,16751.0
2023-12-04 10:40:00,123.9,123.9,123.6,123.62,28561.0,116.9928,116.9928,116.7095,116.7284,28561.0
2023-12-04 10:45:00,123.62,123.65,123.39,123.47,15635.0,116.7284,116.7568,116.5112,116.5868,15635.0
2023-12-04 10:50:00,123.48,123.75,123.48,123.68,14658.0,116.5962,116.8512,116.5962,116.7851,14658.0
2023-12-04 10:55:00,123.68,123.7,123.13,123.17,8399.0,116.7851,116.804,116.2657,116.3035,8399.0
2023-12-04 11:00:00,123.16,123.22,122.97,123.02,10493.0,116.2941,116.3507,116.1147,116.1619,10493.0
2023-12-04 11:05:00,123.02,123.05,122.85,123.02,25010.0,116.1619,116.1902,116.0014,116.1619,25010.0
2023-12-04 11:10:00,123.01,123.07,122.95,123.06,8582.0,116.1524,116.2091,116.0958,116.1996,8582.0
2023-12-04 11:15:00,123.05,123.05,122.93,122.97,22442.0,116.1902,116.1902,116.0769,116.1147,22442.0
2023-12-04 11:20:00,122.97,122.99,122.71,122.72,18217.0,116.1147,116.1335,115.8692,115.8786,18217.0
2023-12-04 11:25:00,122.73,122.97,122.61,122.89,20914.0,115.888,116.1147,115.7747,116.0391,20914.0
2023-12-04 11:30:00,122.89,123.22,122.87,123.08,11184.0,116.0391,116.3507,116.0202,116.2185,11184.0
2023-12-04 11:35:00,123.07,123.08,122.83,122.93,14299.0,116.2091,116.2185,115.9825,116.0769,14299.0
2023-12-04 11:40:00,122.91,123.11,122.85,123.04,12416.0,116.058,116.2469,116.0014,116.1808,12416.0
2023-12-04 11:45:00,123.04,123.04,122.96,122.98,14652.0,116.1808,116.1808,116.1052,116.1241,14652.0
2023-12-04 11:50:00,123.0,123.01,122.89,122.9,24455.0,116.143,116.1524,116.0391,116.0486,24455.0
2023-12-04 11:55:00,122.9,122.93,122.82,122.82,16604.0,116.0486,116.0769,115.973,115.973,16604.0
2023-12-04 12:00:00,122.81,123.0,122.74,122.98,13165.0,115.9636,116.143,115.8975,116.1241,13165.0
2023-12-04 12:05:00,123.0,123.23,123.0,123.21,10233.0,116.143,116.3602,116.143,116.3413,10233.0
2023-12-04 12:10:00,123.19,123.19,122.93,122.94,7692.0,116.3224,116.3224,116.0769,116.0863,7692.0
2023-12-04 12:15:00,122.91,122.93,122.8,122.93,12740.0,116.058,116.0769,115.9541,116.0769,12740.0
2023-12-04 12:20:00,122.96,123.03,122.91,122.99,6975.0,116.1052,116.1713,116.058,116.1335,6975.0
2023-12-04 12:25:00,123.0,123.2,123.0,123.08,16882.0,116.143,116.3318,116.143,116.2185,16882.0
2023-12-04 12:30:00,123.1,123.23,122.97,123.19,9981.0,116.2374,116.3602,116.1147,116.3224,9981.0
2023-12-04 12:35:00,123.2,123.2,123.02,123.08,8900.0,116.3318,116.3318,116.1619,116.2185,8900.0
2023-12-04 12:40:00,123.06,123.06,122.92,122.98,9539.0,116.1996,116.1996,116.0674,116.1241,9539.0
2023-12-04 12:45:00,122.98,123.06,122.95,122.97,13944.0,116.1241,116.1996,116.0958,116.1147,13944.0
2023-12-04 12:50:00,122.97,123.01,122.94,122.99,8736.0,116.1147,116.1524,116.0863,116.1335,8736.0
2023-12-04 12:55:00,122.98,122.99,122.86,122.98,14481.0,116.1241,116.1335,116.0108,116.1241,14481.0
2023-12-04 13:00:00,122.99,123.04,122.96,122.99,8531.0,116.1335,116.1808,116.1052,116.1335,8531.0
2023-12-04 13:05:00,122.98,122.99,122.92,122.98,8384.0,116.1241,116.1335,116.0674,116.1241,8384.0
2023-12-04 13:10:00,122.98,123.06,122.97,123.06,8828.0,116.1241,116.1996,116.1147,116.1996,8828.0
2023-12-04 13:15:00,123.02,123.17,122.98,123.17,6268.0,116.1619,116.3035,116.1241,116.3035,6268.0
2023-12-04 13:20:00,123.2,123.2,123.01,123.02,14883.0,116.3318,116.3318,116.1524,116.1619,14883.0
2023-12-04 13:25:00,123.02,123.13,122.96,122.99,21989.0,116.1619,116.2657,116.1052,116.1335,21989.0
2023-12-04 13:30:00,123.0,123.13,122.98,123.13,19227.0,116.143,116.2657,116.1241,116.2657,19227.0
2023-12-04 13:35:00,123.13,123.26,123.08,123.08,11687.0,116.2657,116.3885,116.2185,116.2185,11687.0
2023-12-04 13:40:00,123.06,123.08,122.97,123.05,9006.0,116.1996,116.2185,116.1147,116.1902,9006.0
2023-12-04 13:45:00,123.05,123.06,122.97,122.99,13068.0,116.1902,116.1996,116.1147,116.1335,13068.0
2023-12-04 13:50:00,123.0,123.16,122.97,123.09,24810.0,116.143,116.2941,116.1147,116.228,24810.0
2023-12-04 13:55:00,123.11,123.13,122.93,122.94,9953.0,116.2469,116.2657,116.0769,116.0863,9953.0
2023-12-04 14:00:00,122.94,123.11,122.93,123.11,20587.0,116.0863,116.2469,116.0769,116.2469,20587.0
2023-12-04 14:05:00,123.11,123.17,122.95,122.96,24329.0,116.2469,116.3035,116.0958,116.1052,24329.0
2023-12-04 14:10:00,122.95,122.97,122.87,122.97,15008.0,116.0958,116.1147,116.0202,116.1147,15008.0
2023-12-04 14:15:00,122.98,123.04,122.91,122.97,19256.0,116.1241,116.1808,116.058,116.1147,19256.0
2023-12-04 14:20:00,122.97,122.98,122.84,122.86,24072.0,116.1147,116.1241,115.9919,116.0108,24072.0
2023-12-04 14:25:00,122.87,122.95,122.62,122.67,13107.0,116.0202,116.0958,115.7842,115.8314,13107.0
2023-12-04 14:30:00,122.65,122.87,122.65,122.8,27868.0,115.8125,116.0202,115.8125,115.9541,27868.0
2023-12-04 14:35:00,122.8,122.8,122.6,122.61,15984.0,115.9541,115.9541,115.7653,115.7747,15984.0
2023-12-04 14:40:00,122.61,122.83,122.52,122.82,12222.0,115.7747,115.9825,115.6897,115.973,12222.0
2023-12-04 14:45:00,122.81,122.93,122.79,122.91,14302.0,115.9636,116.0769,115.9447,116.058,14302.0
2023-12-04 14:50:00,122.91,122.92,122.82,122.89,18174.0,116.058,116.0674,115.973,116.0391,18174.0
2023-12-04 14:55:00,122.9,123.15,122.89,123.14,14671.0,116.0486,116.2846,116.0391,116.2752,14671.0
2023-12-04 15:00:00,123.13,123.17,123.04,123.07,19636.0,116.2657,116.3035,116.1808,116.2091,19636.0
2023-12-04 15:05:00,123.06,123.08,122.97,123.05,18915.0,116.1996,116.2185,116.1147,116.1902,18915.0
2023-12-04 15:10:00,123.05,123.17,123.0,123.16,21527.0,116.1902,116.3035,116.143,116.2941,21527.0
2023-12-04 15:15:00,123.16,123.16,122.99,123.03,15542.0,116.2941,116.2941,116.1335,116.1713,15542.0
2023-12-04 15:20:00,123.04,123.07,122.95,122.95,14273.0,116.1808,116.2091,116.0958,116.0958,14273.0
2023-12-04 15:25:00,122.96,122.98,122.77,122.79,16392.0,116.1052,116.1241,115.9258,115.9447,16392.0
2023-12-04 15:30:00,122.79,122.83,122.71,122.72,21707.0,115.9447,115.9825,115.8692,115.8786,21707.0
2023-12-04 15:35:00,122.71,122.81,122.66,122.79,27805.0,115.8692,115.9636,115.8219,115.9447,27805.0
2023-12-04 15:40:00,122.81,122.92,122.79,122.87,32157.0,115.9636,116.0674,115.9447,116.0202,32157.0
2023-12-04 15:45:00,122.86,122.98,122.81,122.93,41343.0,116.0108,116.1241,115.9636,116.0769,41343.0
2023-12-04 15:50:00,122.94,123.04,122.88,122.91,62862.0,116.0863,116.1808,116.0297,116.058,62862.0
2023-12-04 15:55:00,122.9,123.1,122.79,123.0,154847.0,116.0486,116.2374,115.9447,116.143,154847.0
2023-12-05 09:30:00,123.18,123.56,122.92,123.22,50814.0,116.313,116.6718,116.0674,116.3507,50814.0
2023-12-05 09:35:00,123.23,123.34,122.98,123.12,17805.0,116.3602,116.464,116.1241,116.2563,17805.0
2023-12-05 09:40:00,123.07,123.1,122.24,122.62,59438.0,116.2091,116.2374,115.4254,115.7842,59438.0
2023-12-05 09:45:00,122.61,122.93,122.54,122.66,30967.0,115.7747,116.0769,115.7086,115.8219,30967.0
2023-12-05 09:50:00,122.63,122.63,122.38,122.51,16564.0,115.7936,115.7936,115.5576,115.6803,16564.0
2023-12-05 09:55:00,122.47,122.63,122.45,122.45,15176.0,115.6425,115.7936,115.6237,115.6237,15176.0
2023-12-05 10:00:00,122.53,122.86,122.5,122.55,20116.0,115.6992,116.0108,115.6709,115.7181,20116.0
2023-12-05 10:05:00,122.57,122.79,122.44,122.46,25610.0,115.737,115.9447,115.6142,115.6331,25610.0
2023-12-05 10:10:00,122.46,122.6,122.42,122.44,35651.0,115.6331,115.7653,115.5953,115.6142,35651.0
2023-12-05 10:15:00,122.39,122.54,122.34,122.42,25053.0,115.567,115.7086,115.5198,115.5953,25053.0
2023-12-05 10:20:00,122.44,122.71,122.4,122.58,34892.0,115.6142,115.8692,115.5764,115.7464,34892.0
2023-12-05 10:25:00,122.63,122.91,122.52,122.88,13705.0,115.7936,116.058,115.6897,116.0297,13705.0
2023-12-05 10:30:00,122.9,123.0,122.54,122.54,33520.0,116.0486,116.143,115.7086,115.7086,33520.0
2023-12-05 10:35:00,122.51,122.63,122.43,122.58,45112.0,115.6803,115.7936,115.6048,115.7464,45112.0
2023-12-05 10:40:00,122.57,122.73,122.5,122.71,18790.0,115.737,115.888,115.6709,115.8692,18790.0
2023-12-05 10:45:00,122.73,122.88,122.69,122.83,15723.0,115.888,116.0297,115.8503,115.9825,15723.0
2023-12-05 10:50:00,122.84,122.84,122.63,122.66,36936.0,115.9919,115.9919,115.7936,115.8219,36936.0
2023-12-05 10:55:00,122.68,123.07,122.63,123.07,32662.0,115.8408,116.2091,115.7936,116.2091,32662.0
2023-12-05 11:00:00,123.06,123.06,122.89,122.98,21434.0,116.1996,116.1996,116.0391,116.1241,21434.0
2023-12-05 11:05:00,122.98,123.01,122.82,122.95,20160.0,116.1241,116.1524,115.973,116.0958,20160.0
2023-12-05 11:10:00,122.95,123.03,122.75,122.79,15179.0,116.0958,116.1713,115.9069,115.9447,15179.0
2023-12-05 11:15:00,122.79,123.01,122.71,122.92,32940.0,115.9447,116.1524,115.8692,116.0674,32940.0
2023-12-05 11:20:00,122.92,122.93,122.66,122.75,12612.0,116.0674,116.0769,115.8219,115.9069,12612.0
2023-12-05 11:25:00,122.75,122.85,122.68,122.83,17801.0,115.9069,116.0014,115.8408,115.9825,17801.0
2023-12-05 11:30:00,122.8,122.81,122.72,122.75,49594.0,115.9541,115.9636,115.8786,115.9069,49594.0
2023-12-05 11:35:00,122.74,122.91,122.65,122.9,22103.0,115.8975,116.058,115.8125,116.0486,22103.0
2023-12-05 11:40:00,122.9,122.95,122.73,122.73,13944.0,116.0486,116.0958,115.888,115.888,13944.0
2023-12-05 11:45:00,122.72,122.74,122.61,122.65,17101.0,115.8786,115.8975,115.7747,115.8125,17101.0
2023-12-05 11:50:00,122.66,122.73,122.57,122.63,19410.0,115.8219,115.888,115.737,115.7936,19410.0
2023-12-05 11:55:00,122.63,122.74,122.61,122.73,9089.0,115.7936,115.8975,115.7747,115.888,9089.0
2023-12-05 12:00:00,122.75,122.79,122.64,122.68,14686.0,115.9069,115.9447,115.8031,115.8408,14686.0
2023-12-05 12:05:00,122.66,122.67,122.43,122.45,22107.0,115.8219,115.8314,115.6048,115.6237,22107.0
2023-12-05 12:10:00,122.45,122.62,122.43,122.55,21020.0,115.6237,115.7842,115.6048,115.7181,21020.0
2023-12-05 12:15:00,122.54,122.54,122.23,122.35,39820.0,115.7086,115.7086,115.4159,115.5292,39820.0
2023-12-05 12:20:00,122.33,122.33,122.01,122.09,66696.0,115.5103,115.5103,115.2082,115.2837,66696.0
2023-12-05 12:25:00,122.09,122.14,121.94,122.11,30826.0,115.2837,115.3309,115.1421,115.3026,30826.0
2023-12-05 12:30:00,122.09,122.14,122.02,122.14,22866.0,115.2837,115.3309,115.2176,115.3309,22866.0
2023-12-05 12:35:00,122.11,122.17,122.11,122.13,5121.0,115.3026,115.3593,115.3026,115.3215,5121.0
2023-12-05 12:40:00,122.11,122.11,121.86,121.87,8683.0,115.3026,115.3026,115.0665,115.076,8683.0
2023-12-05 12:45:00,121.9,122.04,121.86,122.01,6769.0,115.1043,115.2365,115.0665,115.2082,6769.0
2023-12-05 12:50:00,122.0,122.06,121.93,122.06,7459.0,115.1987,115.2554,115.1326,115.2554,7459.0
2023-12-05 12:55:00,122.06,122.31,122.06,122.26,6889.0,115.2554,115.4915,115.2554,115.4442,6889.0
2023-12-05 13:00:00,122.28,122.29,122.13,122.19,6650.0,115.4631,115.4726,115.3215,115.3781,6650.0
2023-12-05 13:05:00,122.19,122.19,121.99,122.06,10358.0,115.3781,115.3781,115.1893,115.2554,10358.0
2023-12-05 13:10:00,122.1,122.13,122.07,122.11,16136.0,115.2932,115.3215,115.2648,115.3026,16136.0
2023-12-05 13:15:00,122.11,122.14,122.08,122.1,17124.0,115.3026,115.3309,115.2743,115.2932,17124.0
2023-12-05 13:20:00,122.09,122.22,122.06,122.22,4918.0,115.2837,115.4065,115.2554,115.4065,4918.0
2023-12-05 13:25:00,122.23,122.24,122.12,122.22,10136.0,115.4159,115.4254,115.312,115.4065,10136.0
2023-12-05 13:30:00,122.23,122.3,122.19,122.3,6911.0,115.4159,115.482,115.3781,115.482,6911.0
2023-12-05 13:35:00,122.34,122.52,122.32,122.36,19359.0,115.5198,115.6897,115.5009,115.5387,19359.0
2023-12-05 13:40:00,122.38,122.54,122.36,122.5,18327.0,115.5576,115.7086,115.5387,115.6709,18327.0
2023-12-05 13:45:00,122.48,122.5,122.38,122.44,22310.0,115.652,115.6709,115.5576,115.6142,22310.0
2023-12-05 13:50:00,122.45,122.46,122.38,122.42,15758.0,115.6237,115.6331,115.5576,115.5953,15758.0
2023-12-05 13:55:00,122.41,122.42,122.29,122.38,14102.0,115.5859,115.5953,115.4726,115.5576,14102.0
2023-12-05 14:00:00,122.37,122.58,122.37,122.58,22403.0,115.5481,115.7464,115.5481,115.7464,22403.0
2023-12-05 14:05:00,122.55,122.63,122.45,122.61,13311.0,115.7181,115.7936,115.6237,115.7747,13311.0
2023-12-05 14:10:00,122.6,122.61,122.42,122.48,17383.0,115.7653,115.7747,115.5953,115.652,17383.0
2023-12-05 14:15:00,122.48,122.56,122.47,122.56,17880.0,115.652,115.7275,115.6425,115.7275,17880.0
2023-12-05 14:20:00,122.54,122.55,122.47,122.52,11164.0,115.7086,115.7181,115.6425,115.6897,11164.0
2023-12-05 14:25:00,122.51,122.54,122.35,122.38,11909.0,115.6803,115.7086,115.5292,115.5576,11909.0
2023-12-05 14:30:00,122.38,122.6,122.36,122.6,10824.0,115.5576,115.7653,115.5387,115.7653,10824.0
2023-12-05 14:35:00,122.62,122.63,122.47,122.48,18892.0,115.7842,115.7936,115.6425,115.652,18892.0
2023-12-05 14:40:00,122.48,122.56,122.46,122.55,11674.0,115.652,115.7275,115.6331,115.7181,11674.0
2023-12-05 14:45:00,122.55,122.62,122.51,122.55,15017.0,115.7181,115.7842,115.6803,115.7181,15017.0
2023-12-05 14:50:00,122.57,122.63,122.55,122.6,17981.0,115.737,115.7936,115.7181,115.7653,17981.0
2023-12-05 14:55:00,122.59,122.59,122.44,122.45,14328.0,115.7558,115.7558,115.6142,115.6237,14328.0
2023-12-05 15:00:00,122.45,122.54,122.45,122.51,10210.0,115.6237,115.7086,115.6237,115.6803,10210.0
2023-12-05 15:05:00,122.49,122.5,122.29,122.44,22745.0,115.6614,115.6709,115.4726,115.6142,22745.0
2023-12-05 15:10:00,122.44,122.44,122.29,122.33,38537.0,115.6142,115.6142,115.4726,115.5103,38537.0
2023-12-05 15:15:00,122.35,122.35,122.27,122.3,17099.0,115.5292,115.5292,115.4537,115.482,17099.0
2023-12-05 15:20:00,122.3,122.33,122.2,122.33,22846.0,115.482,115.5103,115.3876,115.5103,22846.0
2023-12-05 15:25:00,122.34,122.4,122.2,122.21,20235.0,115.5198,115.5764,115.3876,115.397,20235.0
2023-12-05 15:30:00,122.19,122.23,122.12,122.14,35248.0,115.3781,115.4159,115.312,115.3309,35248.0
2023-12-05 15:35:00,122.14,122.16,122.08,122.15,22185.0,115.3309,115.3498,115.2743,115.3404,22185.0
2023-12-05 15:40:00,122.15,122.18,122.1,122.18,33790.0,115.3404,115.3687,115.2932,115.3687,33790.0
2023-12-05 15:45:00,122.16,122.17,122.04,122.05,46750.0,115.3498,115.3593,115.2365,115.2459,46750.0
2023-12-05 15:50:00,122.03,122.09,121.67,121.73,95337.0,115.2271,115.2837,114.8871,114.9438,95337.0
2023-12-05 15:55:00,121.71,121.96,121.46,121.95,383474.0,114.9249,115.161,114.6888,115.1515,383474.0
2023-12-06 09:30:00,120.75,121.72,120.39,121.37,83658.0,114.0184,114.9343,113.6785,114.6039,83658.0
2023-12-06 09:35:00,121.51,121.51,120.89,121.27,34184.0,114.7361,114.7361,114.1506,114.5094,34184.0
2023-12-06 09:40:00,121.28,121.75,121.17,121.61,31215.0,114.5189,114.9627,114.415,114.8305,31215.0
2023-12-06 09:45:00,121.61,121.98,121.38,121.97,45022.0,114.8305,115.1799,114.6133,115.1704,45022.0
2023-12-06 09:50:00,122.06,122.09,121.49,121.63,52608.0,115.2554,115.2837,114.7172,114.8494,52608.0
2023-12-06 09:55:00,121.55,121.88,121.46,121.69,43039.0,114.7738,115.0854,114.6888,114.906,43039.0
2023-12-06 10:00:00,121.68,122.01,121.67,121.75,48273.0,114.8966,115.2082,114.8871,114.9627,48273.0
2023-12-06 10:05:00,121.82,121.92,121.33,121.35,50296.0,115.0288,115.1232,114.5661,114.585,50296.0
2023-12-06 10:10:00,121.33,121.35,120.97,121.04,38126.0,114.5661,114.585,114.2262,114.2923,38126.0
2023-12-06 10:15:00,121.03,121.04,120.77,120.77,41920.0,114.2828,114.2923,114.0373,114.0373,41920.0
2023-12-06 10:20:00,120.77,120.97,120.66,120.76,72832.0,114.0373,114.2262,113.9334,114.0279,72832.0
2023-12-06 10:25:00,120.79,121.08,120.76,121.02,29755.0,114.0562,114.33,114.0279,114.2734,29755.0
2023-12-06 10:30:00,120.99,120.99,120.71,120.79,26145.0,114.245,114.245,113.9807,114.0562,26145.0
2023-12-06 10:35:00,120.75,120.79,120.46,120.6,35119.0,114.0184,114.0562,113.7446,113.8768,35119.0
2023-12-06 10:40:00,120.59,120.69,120.41,120.44,20253.0,113.8673,113.9618,113.6974,113.7257,20253.0
2023-12-06 10:45:00,120.42,120.44,120.13,120.2,48725.0,113.7068,113.7257,113.433,113.4991,48725.0
2023-12-06 10:50:00,120.21,120.24,120.04,120.09,34328.0,113.5085,113.5369,113.348,113.3952,34328.0
2023-12-06 10:55:00,120.07,120.15,119.96,120.1,39792.0,113.3763,113.4519,113.2725,113.4047,39792.0
2023-12-06 11:00:00,120.12,120.12,119.92,120.0,27133.0,113.4235,113.4235,113.2347,113.3102,27133.0
2023-12-06 11:05:00,119.98,120.01,119.42,119.42,39199.0,113.2913,113.3197,112.7626,112.7626,39199.0
2023-12-06 11:10:00,119.41,119.59,119.37,119.57,26274.0,112.7531,112.9231,112.7154,112.9042,26274.0
2023-12-06 11:15:00,119.55,119.76,119.47,119.7,24438.0,112.8853,113.0836,112.8098,113.027,24438.0
2023-12-06 11:20:00,119.7,119.85,119.57,119.81,30225.0,113.027,113.1686,112.9042,113.1308,30225.0
2023-12-06 11:25:00,119.83,119.86,119.75,119.8,23343.0,113.1497,113.178,113.0742,113.1214,23343.0
2023-12-06 11:30:00,119.81,119.83,119.67,119.82,28265.0,113.1308,113.1497,112.9986,113.1403,28265.0
2023-12-06 11:35:00,119.81,119.83,119.38,119.46,43309.0,113.1308,113.1497,112.7248,112.8003,43309.0
2023-12-06 11:40:00,119.46,119.6,119.21,119.25,71475.0,112.8003,112.9325,112.5643,112.602,71475.0
2023-12-06 11:45:00,119.24,119.32,119.06,119.09,26213.0,112.5926,112.6681,112.4226,112.451,26213.0
2023-12-06 11:50:00,119.11,119.43,119.07,119.43,26521.0,112.4698,112.772,112.4321,112.772,26521.0
2023-12-06 11:55:00,119.45,119.45,119.32,119.32,23836.0,112.7909,112.7909,112.6681,112.6681,23836.0
2023-12-06 12:00:00,119.32,119.42,119.15,119.18,24885.0,112.6681,112.7626,112.5076,112.5359,24885.0
2023-12-06 12:05:00,119.18,119.33,119.11,119.15,18992.0,112.5359,112.6776,112.4698,112.5076,18992.0
2023-12-06 12:10:00,119.14,119.14,119.06,119.11,15244.0,112.4982,112.4982,112.4226,112.4698,15244.0
2023-12-06 12:15:00,119.1,119.1,118.85,118.86,61530.0,112.4604,112.4604,112.2243,112.2338,61530.0
2023-12-06 12:20:00,118.86,119.02,118.83,118.87,20251.0,112.2338,112.3849,112.2055,112.2432,20251.0
2023-12-06 12:25:00,118.88,119.0,118.79,118.82,45983.0,112.2527,112.366,112.1677,112.196,45983.0
2023-12-06 12:30:00,118.79,119.01,118.7,119.0,19210.0,112.1677,112.3754,112.0827,112.366,19210.0
2023-12-06 12:35:00,119.01,119.01,118.8,118.81,30515.0,112.3754,112.3754,112.1771,112.1866,30515.0
2023-12-06 12:40:00,118.82,119.01,118.68,119.01,30692.0,112.196,112.3754,112.0638,112.3754,30692.0
2023-12-06 12:45:00,118.98,119.01,118.77,118.77,23364.0,112.3471,112.3754,112.1488,112.1488,23364.0
2023-12-06 12:50:00,118.77,118.98,118.74,118.98,30660.0,112.1488,112.3471,112.1205,112.3471,30660.0
2023-12-06 12:55:00,118.98,119.03,118.8,118.88,17096.0,112.3471,112.3943,112.1771,112.2527,17096.0
2023-12-06 13:00:00,118.92,119.1,118.85,118.85,10645.0,112.2904,112.4604,112.2243,112.2243,10645.0
2023-12-06 13:05:00,118.85,119.24,118.85,119.23,10711.0,112.2243,112.5926,112.2243,112.5832,10711.0
2023-12-06 13:10:00,119.24,119.25,119.02,119.11,18078.0,112.5926,112.602,112.3849,112.4698,18078.0
2023-12-06 13:15:00,119.09,119.43,119.09,119.43,14362.0,112.451,112.772,112.451,112.772,14362.0
2023-12-06 13:20:00,119.43,119.59,119.33,119.58,13924.0,112.772,112.9231,112.6776,112.9136,13924.0
2023-12-06 13:25:00,119.57,119.77,119.55,119.71,18341.0,112.9042,113.0931,112.8853,113.0364,18341.0
2023-12-06 13:30:00,119.71,120.05,119.69,119.97,32841.0,113.0364,113.3574,113.0175,113.2819,32841.0
2023-12-06 13:35:00,119.98,120.0,119.9,119.98,12853.0,113.2913,113.3102,113.2158,113.2913,12853.0
2023-12-06 13:40:00,120.0,120.05,119.93,120.05,18932.0,113.3102,113.3574,113.2441,113.3574,18932.0
2023-12-06 13:45:00,120.08,120.16,119.64,119.65,52675.0,113.3858,113.4613,112.9703,112.9797,52675.0
2023-12-06 13:50:00,119.64,119.8,119.61,119.8,24942.0,112.9703,113.1214,112.942,113.1214,24942.0
2023-12-06 13:55:00,119.81,119.92,119.64,119.64,14985.0,113.1308,113.2347,112.9703,112.9703,14985.0
2023-12-06 14:00:00,119.59,119.83,119.59,119.78,15477.0,112.9231,113.1497,112.9231,113.1025,15477.0
2023-12-06 14:05:00,119.78,119.85,119.69,119.73,9834.0,113.1025,113.1686,113.0175,113.0553,9834.0
2023-12-06 14:10:00,119.73,119.73,119.34,119.37,35886.0,113.0553,113.0553,112.687,112.7154,35886.0
2023-12-06 14:15:00,119.34,119.39,119.09,119.21,24882.0,112.687,112.7342,112.451,112.5643,24882.0
2023-12-06 14:20:00,119.21,119.42,119.15,119.15,18654.0,112.5643,112.7626,112.5076,112.5076,18654.0
2023-12-06 14:25:00,119.19,119.44,119.12,119.41,11280.0,112.5454,112.7815,112.4793,112.7531,11280.0
2023-12-06 14:30:00,119.44,119.62,119.44,119.58,16134.0,112.7815,112.9514,112.7815,112.9136,16134.0
2023-12-06 14:35:00,119.55,119.74,119.5,119.74,16016.0,112.8853,113.0647,112.8381,113.0647,16016.0
2023-12-06 14:40:00,119.73,119.75,119.54,119.64,19600.0,113.0553,113.0742,112.8759,112.9703,19600.0
2023-12-06 14:45:00,119.65,119.67,119.43,119.48,17146.0,112.9797,112.9986,112.772,112.8192,17146.0
2023-12-06 14:50:00,119.51,119.65,119.48,119.65,16221.0,112.8475,112.9797,112.8192,112.9797,16221.0
2023-12-06 14:55:00,119.66,119.69,119.47,119.5,31681.0,112.9892,113.0175,112.8098,112.8381,31681.0
2023-12-06 15:00:00,119.45,119.52,119.39,119.39,21912.0,112.7909,112.857,112.7342,112.7342,21912.0
2023-12-06 15:05:00,119.34,119.53,119.31,119.52,13471.0,112.687,112.8664,112.6587,112.857,13471.0
2023-12-06 15:10:00,119.51,119.54,119.32,119.32,22213.0,112.8475,112.8759,112.6681,112.6681,22213.0
2023-12-06 15:15:00,119.32,119.46,119.22,119.46,25334.0,112.6681,112.8003,112.5737,112.8003,25334.0
2023-12-06 15:20:00,119.46,119.48,119.26,119.37,19394.0,112.8003,112.8192,112.6115,112.7154,19394.0
2023-12-06 15:25:00,119.35,119.39,119.22,119.3,25811.0,112.6965,112.7342,112.5737,112.6493,25811.0
2023-12-06 15:30:00,119.27,119.29,119.16,119.2,36441.0,112.6209,112.6398,112.5171,112.5548,36441.0
2023-12-06 15:35:00,119.19,119.22,119.05,119.06,34914.0,112.5454,112.5737,112.4132,112.4226,34914.0
2023-12-06 15:40:00,119.07,119.28,119.06,119.27,41856.0,112.4321,112.6304,112.4226,112.6209,41856.0
2023-12-06 15:45:00,119.28,119.44,119.23,119.44,70623.0,112.6304,112.7815,112.5832,112.7815,70623.0
2023-12-06 15:50:00,119.43,119.57,119.35,119.56,147650.0,112.772,112.9042,112.6965,112.8948,147650.0
2023-12-06 15:55:00,119.56,119.77,119.53,119.75,424055.0,112.8948,113.0931,112.8664,113.0742,424055.0
2023-12-07 09:30:00,120.32,121.08,119.94,120.0,73844.0,113.6124,114.33,113.2536,113.3102,73844.0
2023-12-07 09:35:00,120.04,120.55,119.95,120.43,42286.0,113.348,113.8296,113.263,113.7163,42286.0
2023-12-07 09:40:00,120.4,120.6,120.11,120.18,19643.0,113.6879,113.8768,113.4141,113.4802,19643.0
2023-12-07 09:45:00,120.18,120.27,120.0,120.17,22265.0,113.4802,113.5652,113.3102,113.4708,22265.0
2023-12-07 09:50:00,120.25,120.56,120.25,120.53,9739.0,113.5463,113.839,113.5463,113.8107,9739.0
2023-12-07 09:55:00,120.53,120.53,120.25,120.25,23733.0,113.8107,113.8107,113.5463,113.5463,23733.0
2023-12-07 10:00:00,120.28,120.35,120.15,120.34,17203.0,113.5746,113.6407,113.4519,113.6313,17203.0
2023-12-07 10:05:00,120.36,120.41,120.21,120.24,21350.0,113.6502,113.6974,113.5085,113.5369,21350.0
2023-12-07 10:10:00,120.25,120.25,119.77,119.8,24004.0,113.5463,113.5463,113.0931,113.1214,24004.0
2023-12-07 10:15:00,119.8,120.24,119.72,120.23,22735.0,113.1214,113.5369,113.0458,113.5274,22735.0
2023-12-07 10:20:00,120.26,120.27,119.98,120.01,13733.0,113.5557,113.5652,113.2913,113.3197,13733.0
2023-12-07 10:25:00,120.0,120.08,119.87,119.88,15100.0,113.3102,113.3858,113.1875,113.1969,15100.0
2023-12-07 10:30:00,119.89,120.06,119.84,119.92,16873.0,113.2064,113.3669,113.1592,113.2347,16873.0
2023-12-07 10:35:00,119.86,119.86,119.55,119.6,21297.0,113.178,113.178,112.8853,112.9325,21297.0
2023-12-07 10:40:00,119.6,119.78,119.5,119.53,25805.0,112.9325,113.1025,112.8381,112.8664,25805.0
2023-12-07 10:45:00,119.53,119.54,119.33,119.36,18769.0,112.8664,112.8759,112.6776,112.7059,18769.0
2023-12-07 10:50:00,119.34,119.51,119.33,119.51,25447.0,112.687,112.8475,112.6776,112.8475,25447.0
2023-12-07 10:55:00,119.52,119.68,119.45,119.45,20152.0,112.857,113.0081,112.7909,112.7909,20152.0
2023-12-07 11:00:00,119.47,119.59,119.3,119.5,20088.0,112.8098,112.9231,112.6493,112.8381,20088.0
2023-12-07 11:05:00,119.55,119.63,119.13,119.18,18418.0,112.8853,112.9609,112.4887,112.5359,18418.0
2023-12-07 11:10:00,119.15,119.31,119.07,119.07,17233.0,112.5076,112.6587,112.4321,112.4321,17233.0
2023-12-07 11:15:00,119.09,119.09,118.93,119.05,21122.0,112.451,112.451,112.2999,112.4132,21122.0
2023-12-07 11:20:00,119.06,119.2,118.7,118.73,21571.0,112.4226,112.5548,112.0827,112.111,21571.0
2023-12-07 11:25:00,118.73,118.92,118.69,118.92,25122.0,112.111,112.2904,112.0733,112.2904,25122.0
2023-12-07 11:30:00,118.88,119.0,118.84,118.85,19650.0,112.2527,112.366,112.2149,112.2243,19650.0
2023-12-07 11:35:00,118.83,118.83,118.62,118.65,9544.0,112.2055,112.2055,112.0072,112.0355,9544.0
2023-12-07 11:40:00,118.69,118.88,118.68,118.73,31161.0,112.0733,112.2527,112.0638,112.111,31161.0
2023-12-07 11:45:00,118.7,118.7,118.4,118.49,37086.0,112.0827,112.0827,111.7994,111.8844,37086.0
2023-12-07 11:50:00,118.49,118.73,118.46,118.72,21513.0,111.8844,112.111,111.8561,112.1016,21513.0
2023-12-07 11:55:00,118.72,118.88,118.7,118.73,17037.0,112.1016,112.2527,112.0827,112.111,17037.0
2023-12-07 12:00:00,118.75,118.76,118.48,118.61,13257.0,112.1299,112.1394,111.875,111.9977,13257.0
2023-12-07 12:05:00,118.59,118.7,118.25,118.34,28415.0,111.9788,112.0827,111.6578,111.7428,28415.0
2023-12-07 12:10:00,118.36,118.39,118.14,118.17,17628.0,111.7617,111.79,111.5539,111.5823,17628.0
2023-12-07 12:15:00,118.13,118.31,118.02,118.29,30965.0,111.5445,111.7144,111.4406,111.6956,30965.0
2023-12-07 12:20:00,118.27,118.29,118.09,118.12,17269.0,111.6767,111.6956,111.5067,111.535,17269.0
2023-12-07 12:25:00,118.1,118.33,118.1,118.23,27298.0,111.5162,111.7333,111.5162,111.6389,27298.0
2023-12-07 12:30:00,118.23,118.37,118.23,118.31,13679.0,111.6389,111.7711,111.6389,111.7144,13679.0
2023-12-07 12:35:00,118.29,118.29,118.01,118.1,26202.0,111.6956,111.6956,111.4312,111.5162,26202.0
2023-12-07 12:40:00,118.09,118.16,117.96,118.09,27121.0,111.5067,111.5728,111.384,111.5067,27121.0
2023-12-07 12:45:00,118.08,118.35,118.04,118.35,11266.0,111.4973,111.7522,111.4595,111.7522,11266.0
2023-12-07 12:50:00,118.37,118.42,118.11,118.13,14792.0,111.7711,111.8183,111.5256,111.5445,14792.0
2023-12-07 12:55:00,118.12,118.31,118.08,118.31,12181.0,111.535,111.7144,111.4973,111.7144,12181.0
2023-12-07 13:00:00,118.33,118.53,118.18,118.23,20374.0,111.7333,111.9222,111.5917,111.6389,20374.0
2023-12-07 13:05:00,118.25,118.45,118.23,118.45,37931.0,111.6578,111.8466,111.6389,111.8466,37931.0
2023-12-07 13:10:00,118.45,118.56,118.41,118.55,22119.0,111.8466,111.9505,111.8089,111.9411,22119.0
2023-12-07 13:15:00,118.53,118.57,118.44,118.56,12595.0,111.9222,111.96,111.8372,111.9505,12595.0
2023-12-07 13:20:00,118.56,118.67,118.51,118.55,14066.0,111.9505,112.0544,111.9033,111.9411,14066.0
2023-12-07 13:25:00,118.58,118.97,118.51,118.91,36069.0,111.9694,112.3377,111.9033,112.281,36069.0
2023-12-07 13:30:00,118.9,119.08,118.87,118.94,30238.0,112.2716,112.4415,112.2432,112.3093,30238.0
2023-12-07 13:35:00,118.91,118.93,118.7,118.78,13236.0,112.281,112.2999,112.0827,112.1582,13236.0
2023-12-07 13:40:00,118.75,119.02,118.75,119.0,21251.0,112.1299,112.3849,112.1299,112.366,21251.0
2023-12-07 13:45:00,118.98,119.04,118.92,119.02,24688.0,112.3471,112.4038,112.2904,112.3849,24688.0
2023-12-07 13:50:00,119.0,119.14,118.97,119.1,16098.0,112.366,112.4982,112.3377,112.4604,16098.0
2023-12-07 13:55:00,119.08,119.11,118.68,118.7,14928.0,112.4415,112.4698,112.0638,112.0827,14928.0
2023-12-07 14:00:00,118.67,118.83,118.63,118.73,17175.0,112.0544,112.2055,112.0166,112.111,17175.0
2023-12-07 14:05:00,118.69,118.84,118.69,118.76,12347.0,112.0733,112.2149,112.0733,112.1394,12347.0
2023-12-07 14:10:00,118.75,118.82,118.63,118.65,16002.0,112.1299,112.196,112.0166,112.0355,16002.0
2023-12-07 14:15:00,118.65,118.88,118.65,118.83,19840.0,112.0355,112.2527,112.0355,112.2055,19840.0
2023-12-07 14:20:00,118.8,118.88,118.63,118.65,28140.0,112.1771,112.2527,112.0166,112.0355,28140.0
2023-12-07 14:25:00,118.63,118.83,118.54,118.66,41117.0,112.0166,112.2055,111.9316,112.0449,41117.0
2023-12-07 14:30:00,118.68,118.74,118.61,118.69,17519.0,112.0638,112.1205,111.9977,112.0733,17519.0
2023-12-07 14:35:00,118.66,118.72,118.57,118.6,12959.0,112.0449,112.1016,111.96,111.9883,12959.0
2023-12-07 14:40:00,118.61,118.63,118.45,118.57,15114.0,111.9977,112.0166,111.8466,111.96,15114.0
2023-12-07 14:45:00,118.57,118.64,118.55,118.64,20210.0,111.96,112.0261,111.9411,112.0261,20210.0
2023-12-07 14:50:00,118.65,118.65,118.45,118.53,23109.0,112.0355,112.0355,111.8466,111.9222,23109.0
2023-12-07 14:55:00,118.51,118.61,118.51,118.55,17073.0,111.9033,111.9977,111.9033,111.9411,17073.0
2023-12-07 15:00:00,118.53,118.7,118.48,118.68,64072.0,111.9222,112.0827,111.875,112.0638,64072.0
2023-12-07 15:05:00,118.67,118.71,118.45,118.46,25400.0,112.0544,112.0921,111.8466,111.8561,25400.0
2023-12-07 15:10:00,118.44,118.47,118.25,118.27,23134.0,111.8372,111.8655,111.6578,111.6767,23134.0
2023-12-07 15:15:00,118.26,118.45,118.2,118.37,27302.0,111.6672,111.8466,111.6106,111.7711,27302.0
2023-12-07 15:20:00,118.37,118.48,118.35,118.45,17552.0,111.7711,111.875,111.7522,111.8466,17552.0
2023-12-07 15:25:00,118.45,118.52,118.39,118.47,23202.0,111.8466,111.9127,111.79,111.8655,23202.0
2023-12-07 15:30:00,118.49,118.55,118.44,118.44,18879.0,111.8844,111.9411,111.8372,111.8372,18879.0
2023-12-07 15:35:00,118.44,118.48,118.33,118.35,21433.0,111.8372,111.875,111.7333,111.7522,21433.0
2023-12-07 15:40:00,118.35,118.41,118.25,118.33,28895.0,111.7522,111.8089,111.6578,111.7333,28895.0
2023-12-07 15:45:00,118.31,118.33,118.15,118.18,42343.0,111.7144,111.7333,111.5634,111.5917,42343.0
2023-12-07 15:50:00,118.15,118.32,118.08,118.32,67419.0,111.5634,111.7239,111.4973,111.7239,67419.0
2023-12-07 15:55:00,118.31,118.41,118.23,118.37,193736.0,111.7144,111.8089,111.6389,111.7711,193736.0
2023-12-08 09:30:00,119.32,119.7,119.07,119.65,40336.0,112.6681,113.027,112.4321,112.9797,40336.0
2023-12-08 09:35:00,119.7,119.92,119.49,119.58,7818.0,113.027,113.2347,112.8287,112.9136,7818.0
2023-12-08 09:40:00,119.65,119.7,119.46,119.5,6491.0,112.9797,113.027,112.8003,112.8381,6491.0
2023-12-08 09:45:00,119.59,119.85,119.37,119.76,53065.0,112.9231,113.1686,112.7154,113.0836,53065.0
2023-12-08 09:50:00,119.73,120.1,119.58,120.05,25186.0,113.0553,113.4047,112.9136,113.3574,25186.0
2023-12-08 09:55:00,120.06,120.06,119.82,119.93,7121.0,113.3669,113.3669,113.1403,113.2441,7121.0
2023-12-08 10:00:00,119.98,120.5,119.97,120.37,12142.0,113.2913,113.7824,113.2819,113.6596,12142.0
2023-12-08 10:05:00,120.34,120.53,120.07,120.31,14028.0,113.6313,113.8107,113.3763,113.603,14028.0
2023-12-08 10:10:00,120.33,120.36,119.95,120.16,12596.0,113.6218,113.6502,113.263,113.4613,12596.0
2023-12-08 10:15:00,120.15,120.23,119.94,120.1,17418.0,113.4519,113.5274,113.2536,113.4047,17418.0
2023-12-08 10:20:00,120.12,120.12,119.83,119.83,20097.0,113.4235,113.4235,113.1497,113.1497,20097.0
2023-12-08 10:25:00,119.82,120.2,119.81,119.88,10114.0,113.1403,113.4991,113.1308,113.1969,10114.0
2023-12-08 10:30:00,119.85,120.33,119.83,120.32,11492.0,113.1686,113.6218,113.1497,113.6124,11492.0
2023-12-08 10:35:00,120.31,120.31,119.99,120.14,11517.0,113.603,113.603,113.3008,113.4424,11517.0
2023-12-08 10:40:00,120.1,120.1,119.75,119.82,10088.0,113.4047,113.4047,113.0742,113.1403,10088.0
2023-12-08 10:45:00,119.82,120.05,119.76,119.87,9189.0,113.1403,113.3574,113.0836,113.1875,9189.0
2023-12-08 10:50:00,119.94,120.03,119.74,119.92,49585.0,113.2536,113.3386,113.0647,113.2347,49585.0
2023-12-08 10:55:00,119.91,119.92,119.45,119.48,43036.0,113.2253,113.2347,112.7909,112.8192,43036.0
2023-12-08 11:00:00,119.45,119.65,119.44,119.64,36340.0,112.7909,112.9797,112.7815,112.9703,36340.0
2023-12-08 11:05:00,119.67,119.75,119.58,119.6,15469.0,112.9986,113.0742,112.9136,112.9325,15469.0
2023-12-08 11:10:00,119.6,119.66,119.5,119.53,7380.0,112.9325,112.9892,112.8381,112.8664,7380.0
2023-12-08 11:15:00,119.47,119.72,119.31,119.67,21641.0,112.8098,113.0458,112.6587,112.9986,21641.0
2023-12-08 11:20:00,119.67,119.69,119.54,119.54,11407.0,112.9986,113.0175,112.8759,112.8759,11407.0
2023-12-08 11:25:00,119.55,119.73,119.54,119.71,8419.0,112.8853,113.0553,112.8759,113.0364,8419.0
2023-12-08 11:30:00,119.69,119.74,119.62,119.63,6917.0,113.0175,113.0647,112.9514,112.9609,6917.0
2023-12-08 11:35:00,119.64,119.64,119.34,119.38,3879.0,112.9703,112.9703,112.687,112.7248,3879.0
2023-12-08 11:40:00,119.34,119.35,119.17,119.19,7211.0,112.687,112.6965,112.5265,112.5454,7211.0
2023-12-08 11:45:00,119.19,119.51,119.18,119.5,7595.0,112.5454,112.8475,112.5359,112.8381,7595.0
2023-12-08 11:50:00,119.56,119.56,119.36,119.42,4428.0,112.8948,112.8948,112.7059,112.7626,4428.0
2023-12-08 11:55:00,119.43,119.58,119.41,119.52,3893.0,112.772,112.9136,112.7531,112.857,3893.0
2023-12-08 12:00:00,119.6,119.6,119.44,119.47,15612.0,112.9325,112.9325,112.7815,112.8098,15612.0
2023-12-08 12:05:00,119.43,119.45,119.17,119.2,11845.0,112.772,112.7909,112.5265,112.5548,11845.0
2023-12-08 12:10:00,119.19,119.3,119.18,119.2,4771.0,112.5454,112.6493,112.5359,112.5548,4771.0
2023-12-08 12:15:00,119.17,119.32,119.12,119.32,6793.0,112.5265,112.6681,112.4793,112.6681,6793.0
2023-12-08 12:20:00,119.31,119.33,119.2,119.22,18553.0,112.6587,112.6776,112.5548,112.5737,18553.0
2023-12-08 12:25:00,119.22,119.29,119.19,119.28,4984.0,112.5737,112.6398,112.5454,112.6304,4984.0
2023-12-08 12:30:00,119.29,119.29,119.19,119.25,11790.0,112.6398,112.6398,112.5454,112.602,11790.0
2023-12-08 12:35:00,119.23,119.24,119.01,119.01,9636.0,112.5832,112.5926,112.3754,112.3754,9636.0
2023-12-08 12:40:00,119.0,119.03,118.9,118.95,7134.0,112.366,112.3943,112.2716,112.3188,7134.0
2023-12-08 12:45:00,118.98,119.16,118.96,119.14,6587.0,112.3471,112.5171,112.3282,112.4982,6587.0
2023-12-08 12:50:00,119.11,119.21,119.11,119.14,6383.0,112.4698,112.5643,112.4698,112.4982,6383.0
2023-12-08 12:55:00,119.11,119.14,118.99,119.0,5799.0,112.4698,112.4982,112.3565,112.366,5799.0
2023-12-08 13:00:00,118.95,119.11,118.95,119.11,4324.0,112.3188,112.4698,112.3188,112.4698,4324.0
2023-12-08 13:05:00,119.08,119.08,118.81,118.99,9843.0,112.4415,112.4415,112.1866,112.3565,9843.0
2023-12-08 13:10:00,118.98,119.16,118.98,119.15,7061.0,112.3471,112.5171,112.3471,112.5076,7061.0
2023-12-08 13:15:00,119.15,119.22,119.06,119.11,12280.0,112.5076,112.5737,112.4226,112.4698,12280.0
2023-12-08 13:20:00,119.11,119.17,119.08,119.17,13093.0,112.4698,112.5265,112.4415,112.5265,13093.0
2023-12-08 13:25:00,119.15,119.2,119.12,119.13,8945.0,112.5076,112.5548,112.4793,112.4887,8945.0
2023-12-08 13:30:00,119.14,119.24,119.14,119.14,19720.0,112.4982,112.5926,112.4982,112.4982,19720.0
2023-12-08 13:35:00,119.15,119.22,119.05,119.08,23765.0,112.5076,112.5737,112.4132,112.4415,23765.0
2023-12-08 13:40:00,119.08,119.12,118.96,119.0,20185.0,112.4415,112.4793,112.3282,112.366,20185.0
2023-12-08 13:45:00,119.01,119.21,119.0,119.04,29856.0,112.3754,112.5643,112.366,112.4038,29856.0
2023-12-08 13:50:00,119.06,119.22,119.05,119.05,22381.0,112.4226,112.5737,112.4132,112.4132,22381.0
2023-12-08 13:55:00,119.05,119.09,118.86,118.9,21124.0,112.4132,112.451,112.2338,112.2716,21124.0
2023-12-08 14:00:00,118.88,118.88,118.71,118.75,21167.0,112.2527,112.2527,112.0921,112.1299,21167.0
2023-12-08 14:05:00,118.74,118.79,118.67,118.75,61945.0,112.1205,112.1677,112.0544,112.1299,61945.0
2023-12-08 14:10:00,118.75,118.91,118.75,118.78,55072.0,112.1299,112.281,112.1299,112.1582,55072.0
2023-12-08 14:15:00,118.77,118.77,118.7,118.7,22931.0,112.1488,112.1488,112.0827,112.0827,22931.0
2023-12-08 14:20:00,118.71,118.75,118.61,118.68,12512.0,112.0921,112.1299,111.9977,112.0638,12512.0
2023-12-08 14:25:00,118.69,118.79,118.67,118.71,20575.0,112.0733,112.1677,112.0544,112.0921,20575.0
2023-12-08 14:30:00,118.74,118.76,118.67,118.71,13137.0,112.1205,112.1394,112.0544,112.0921,13137.0
2023-12-08 14:35:00,118.69,118.74,118.63,118.73,10200.0,112.0733,112.1205,112.0166,112.111,10200.0
2023-12-08 14:40:00,118.7,118.76,118.63,118.69,13313.0,112.0827,112.1394,112.0166,112.0733,13313.0
2023-12-08 14:45:00,118.68,118.76,118.66,118.75,11810.0,112.0638,112.1394,112.0449,112.1299,11810.0
2023-12-08 14:50:00,118.74,118.8,118.71,118.77,54774.0,112.1205,112.1771,112.0921,112.1488,54774.0
2023-12-08 14:55:00,118.76,118.87,118.75,118.85,22275.0,112.1394,112.2432,112.1299,112.2243,22275.0
2023-12-08 15:00:00,118.86,118.9,118.79,118.79,17693.0,112.2338,112.2716,112.1677,112.1677,17693.0
2023-12-08 15:05:00,118.81,118.93,118.79,118.85,18959.0,112.1866,112.2999,112.1677,112.2243,18959.0
2023-12-08 15:10:00,118.82,118.84,118.65,118.68,16924.0,112.196,112.2149,112.0355,112.0638,16924.0
2023-12-08 15:15:00,118.67,118.77,118.65,118.68,11358.0,112.0544,112.1488,112.0355,112.0638,11358.0
2023-12-08 15:20:00,118.66,118.78,118.59,118.62,15792.0,112.0449,112.1582,111.9788,112.0072,15792.0
2023-12-08 15:25:00,118.61,118.72,118.57,118.7,33891.0,111.9977,112.1016,111.96,112.0827,33891.0
2023-12-08 15:30:00,118.69,118.79,118.62,118.74,27472.0,112.0733,112.1677,112.0072,112.1205,27472.0
2023-12-08 15:35:00,118.74,118.91,118.72,118.83,63875.0,112.1205,112.281,112.1016,112.2055,63875.0
2023-12-08 15:40:00,118.82,118.84,118.74,118.76,35389.0,112.196,112.2149,112.1205,112.1394,35389.0
2023-12-08 15:45:00,118.76,118.81,118.66,118.68,80784.0,112.1394,112.1866,112.0449,112.0638,80784.0
2023-12-08 15:50:00,118.67,118.75,118.58,118.73,140698.0,112.0544,112.1299,111.9694,112.111,140698.0
2023-12-08 15:55:00,118.73,118.99,118.56,118.95,361941.0,112.111,112.3565,111.9505,112.3188,361941.0
2023-12-11 09:30:00,117.56,118.05,117.5,117.85,86243.0,111.0063,111.4689,110.9496,111.2801,86243.0
2023-12-11 09:35:00,117.86,118.1,117.71,117.81,32556.0,111.2895,111.5162,111.1479,111.2423,32556.0
2023-12-11 09:40:00,117.95,118.35,117.8,118.31,83940.0,111.3745,111.7522,111.2329,111.7144,83940.0
2023-12-11 09:45:00,118.34,118.56,118.1,118.25,63418.0,111.7428,111.9505,111.5162,111.6578,63418.0
2023-12-11 09:50:00,118.18,118.2,117.95,118.03,21308.0,111.5917,111.6106,111.3745,111.4501,21308.0
2023-12-11 09:55:00,118.0,118.28,117.83,118.16,15025.0,111.4217,111.6861,111.2612,111.5728,15025.0
2023-12-11 10:00:00,118.1,118.14,117.83,118.07,37800.0,111.5162,111.5539,111.2612,111.4878,37800.0
2023-12-11 10:05:00,118.1,118.53,118.1,118.32,200655.0,111.5162,111.9222,111.5162,111.7239,200655.0
2023-12-11 10:10:00,118.27,118.31,118.14,118.16,59459.0,111.6767,111.7144,111.5539,111.5728,59459.0
2023-12-11 10:15:00,118.16,118.39,118.04,118.32,31666.0,111.5728,111.79,111.4595,111.7239,31666.0
2023-12-11 10:20:00,118.34,118.56,118.29,118.32,68012.0,111.7428,111.9505,111.6956,111.7239,68012.0
2023-12-11 10:25:00,118.34,118.37,118.17,118.26,48143.0,111.7428,111.7711,111.5823,111.6672,48143.0
2023-12-11 10:30:00,118.28,118.51,118.25,118.5,41365.0,111.6861,111.9033,111.6578,111.8939,41365.0
2023-12-11 10:35:00,118.56,118.57,118.46,118.51,40393.0,111.9505,111.96,111.8561,111.9033,40393.0
2023-12-11 10:40:00,118.51,118.63,118.38,118.38,74465.0,111.9033,112.0166,111.7805,111.7805,74465.0
2023-12-11 10:45:00,118.4,118.42,118.26,118.32,38766.0,111.7994,111.8183,111.6672,111.7239,38766.0
2023-12-11 10:50:00,118.35,118.38,118.24,118.35,22730.0,111.7522,111.7805,111.6483,111.7522,22730.0
2023-12-11 10:55:00,118.35,118.4,118.21,118.34,25037.0,111.7522,111.7994,111.62,111.7428,25037.0
2023-12-11 11:00:00,118.35,118.51,118.27,118.49,30305.0,111.7522,111.9033,111.6767,111.8844,30305.0
2023-12-11 11:05:00,118.47,118.48,118.34,118.44,33239.0,111.8655,111.875,111.7428,111.8372,33239.0
2023-12-11 11:10:00,118.4,118.5,118.39,118.42,33380.0,111.7994,111.8939,111.79,111.8183,33380.0
2023-12-11 11:15:00,118.44,118.46,118.12,118.34,21993.0,111.8372,111.8561,111.535,111.7428,21993.0
2023-12-11 11:20:00,118.28,118.37,118.27,118.31,15437.0,111.6861,111.7711,111.6767,111.7144,15437.0
2023-12-11 11:25:00,118.31,118.38,118.28,118.34,38701.0,111.7144,111.7805,111.6861,111.7428,38701.0
2023-12-11 11:30:00,118.35,118.54,118.27,118.38,23327.0,111.7522,111.9316,111.6767,111.7805,23327.0
2023-12-11 11:35:00,118.36,118.54,118.34,118.47,70866.0,111.7617,111.9316,111.7428,111.8655,70866.0
2023-12-11 11:40:00,118.48,118.72,118.41,118.7,14752.0,111.875,112.1016,111.8089,112.0827,14752.0
2023-12-11 11:45:00,118.71,119.0,118.7,118.91,17899.0,112.0921,112.366,112.0827,112.281,17899.0
2023-12-11 11:50:00,118.92,118.92,118.75,118.77,25236.0,112.2904,112.2904,112.1299,112.1488,25236.0
2023-12-11 11:55:00,118.77,118.82,118.7,118.7,15318.0,112.1488,112.196,112.0827,112.0827,15318.0
2023-12-11 12:00:00,118.71,118.75,118.64,118.7,19374.0,112.0921,112.1299,112.0261,112.0827,19374.0
2023-12-11 12:05:00,118.68,118.68,118.54,118.57,10963.0,112.0638,112.0638,111.9316,111.96,10963.0
2023-12-11 12:10:00,118.56,118.57,118.3,118.31,30544.0,111.9505,111.96,111.705,111.7144,30544.0
2023-12-11 12:15:00,118.29,118.29,118.1,118.14,13756.0,111.6956,111.6956,111.5162,111.5539,13756.0
2023-12-11 12:20:00,118.12,118.14,117.96,117.99,46938.0,111.535,111.5539,111.384,111.4123,46938.0
2023-12-11 12:25:00,118.0,118.09,117.94,118.07,28281.0,111.4217,111.5067,111.3651,111.4878,28281.0
2023-12-11 12:30:00,118.07,118.21,118.04,118.19,22116.0,111.4878,111.62,111.4595,111.6011,22116.0
2023-12-11 12:35:00,118.22,118.26,118.16,118.2,15862.0,111.6295,111.6672,111.5728,111.6106,15862.0
2023-12-11 12:40:00,118.2,118.35,118.18,118.32,13102.0,111.6106,111.7522,111.5917,111.7239,13102.0
2023-12-11 12:45:00,118.32,118.38,118.26,118.34,22808.0,111.7239,111.7805,111.6672,111.7428,22808.0
2023-12-11 12:50:00,118.32,118.37,118.28,118.32,22021.0,111.7239,111.7711,111.6861,111.7239,22021.0
2023-12-11 12:55:00,118.32,118.43,118.29,118.29,22671.0,111.7239,111.8278,111.6956,111.6956,22671.0
2023-12-11 13:00:00,118.31,118.38,118.23,118.38,9465.0,111.7144,111.7805,111.6389,111.7805,9465.0
2023-12-11 13:05:00,118.4,118.46,118.27,118.46,17211.0,111.7994,111.8561,111.6767,111.8561,17211.0
2023-12-11 13:10:00,118.46,118.47,118.32,118.41,15286.0,111.8561,111.8655,111.7239,111.8089,15286.0
2023-12-11 13:15:00,118.42,118.6,118.39,118.55,39516.0,111.8183,111.9883,111.79,111.9411,39516.0
2023-12-11 13:20:00,118.54,118.59,118.44,118.51,16713.0,111.9316,111.9788,111.8372,111.9033,16713.0
2023-12-11 13:25:00,118.51,118.51,118.35,118.35,12410.0,111.9033,111.9033,111.7522,111.7522,12410.0
2023-12-11 13:30:00,118.35,118.41,118.28,118.37,16925.0,111.7522,111.8089,111.6861,111.7711,16925.0
2023-12-11 13:35:00,118.37,118.55,118.32,118.53,64453.0,111.7711,111.9411,111.7239,111.9222,64453.0
2023-12-11 13:40:00,118.54,118.62,118.52,118.55,19243.0,111.9316,112.0072,111.9127,111.9411,19243.0
2023-12-11 13:45:00,118.55,118.66,118.53,118.65,81872.0,111.9411,112.0449,111.9222,112.0355,81872.0
2023-12-11 13:50:00,118.64,118.65,118.49,118.54,66996.0,112.0261,112.0355,111.8844,111.9316,66996.0
2023-12-11 13:55:00,118.54,119.02,118.54,119.01,14836.0,111.9316,112.3849,111.9316,112.3754,14836.0
2023-12-11 14:00:00,119.04,119.16,118.8,118.8,25863.0,112.4038,112.5171,112.1771,112.1771,25863.0
2023-12-11 14:05:00,118.77,118.8,118.63,118.69,29966.0,112.1488,112.1771,112.0166,112.0733,29966.0
2023-12-11 14:10:00,118.67,118.74,118.64,118.66,15759.0,112.0544,112.1205,112.0261,112.0449,15759.0
2023-12-11 14:15:00,118.65,118.84,118.63,118.84,14226.0,112.0355,112.2149,112.0166,112.2149,14226.0
2023-12-11 14:20:00,118.84,118.85,118.63,118.66,19796.0,112.2149,112.2243,112.0166,112.0449,19796.0
2023-12-11 14:25:00,118.68,118.83,118.66,118.8,22122.0,112.0638,112.2055,112.0449,112.1771,22122.0
2023-12-11 14:30:00,118.82,119.1,118.81,118.99,13513.0,112.196,112.4604,112.1866,112.3565,13513.0
2023-12-11 14:35:00,118.99,119.0,118.86,118.9,23168.0,112.3565,112.366,112.2338,112.2716,23168.0
2023-12-11 14:40:00,118.89,118.99,118.86,118.89,62788.0,112.2621,112.3565,112.2338,112.2621,62788.0
2023-12-11 14:45:00,118.9,119.17,118.88,119.14,15535.0,112.2716,112.5265,112.2527,112.4982,15535.0
2023-12-11 14:50:00,119.17,119.27,119.13,119.22,13573.0,112.5265,112.6209,112.4887,112.5737,13573.0
2023-12-11 14:55:00,119.22,119.26,119.07,119.18,12126.0,112.5737,112.6115,112.4321,112.5359,12126.0
2023-12-11 15:00:00,119.16,119.34,119.16,119.27,7659.0,112.5171,112.687,112.5171,112.6209,7659.0
2023-12-11 15:05:00,119.28,119.44,119.28,119.43,12133.0,112.6304,112.7815,112.6304,112.772,12133.0
2023-12-11 15:10:00,119.43,119.45,119.37,119.4,16048.0,112.772,112.7909,112.7154,112.7437,16048.0
2023-12-11 15:15:00,119.4,119.48,119.37,119.47,14889.0,112.7437,112.8192,112.7154,112.8098,14889.0
2023-12-11 15:20:00,119.46,119.5,119.42,119.5,15393.0,112.8003,112.8381,112.7626,112.8381,15393.0
2023-12-11 15:25:00,119.51,119.52,119.4,119.46,20702.0,112.8475,112.857,112.7437,112.8003,20702.0
2023-12-11 15:30:00,119.46,119.47,119.32,119.32,27791.0,112.8003,112.8098,112.6681,112.6681,27791.0
2023-12-11 15:35:00,119.33,119.46,119.33,119.41,31944.0,112.6776,112.8003,112.6776,112.7531,31944.0
2023-12-11 15:40:00,119.39,119.63,119.33,119.61,43808.0,112.7342,112.9609,112.6776,112.942,43808.0
2023-12-11 15:45:00,119.61,119.69,119.58,119.65,36777.0,112.942,113.0175,112.9136,112.9797,36777.0
2023-12-11 15:50:00,119.66,119.68,119.37,119.4,55967.0,112.9892,113.0081,112.7154,112.7437,55967.0
2023-12-11 15:55:00,119.43,119.49,119.15,119.2,229729.0,112.772,112.8287,112.5076,112.5548,229729.0
2023-12-12 09:30:00,117.73,117.87,116.78,117.18,66462.0,111.1668,111.299,110.2697,110.6474,66462.0
2023-12-12 09:35:00,117.21,117.49,117.0,117.39,17824.0,110.6758,110.9402,110.4775,110.8457,17824.0
2023-12-12 09:40:00,117.39,117.73,117.38,117.7,35181.0,110.8457,111.1668,110.8363,111.1385,35181.0
2023-12-12 09:45:00,117.69,117.83,117.4,117.61,40308.0,111.129,111.2612,110.8552,111.0535,40308.0
2023-12-12 09:50:00,117.66,117.84,117.65,117.71,9292.0,111.1007,111.2706,111.0912,111.1479,9292.0
2023-12-12 09:55:00,117.67,117.92,117.38,117.45,24732.0,111.1101,111.3462,110.8363,110.9024,24732.0
2023-12-12 10:00:00,117.45,118.05,117.43,118.01,36721.0,110.9024,111.4689,110.8835,111.4312,36721.0
2023-12-12 10:05:00,118.02,118.23,117.65,117.75,32281.0,111.4406,111.6389,111.0912,111.1857,32281.0
2023-12-12 10:10:00,117.68,118.2,117.68,117.98,9024.0,111.1196,111.6106,111.1196,111.4028,9024.0
2023-12-12 10:15:00,117.99,118.02,117.77,117.89,9365.0,111.4123,111.4406,111.2046,111.3179,9365.0
2023-12-12 10:20:00,117.95,118.06,117.92,118.05,7190.0,111.3745,111.4784,111.3462,111.4689,7190.0
2023-12-12 10:25:00,118.01,118.1,117.9,117.92,14674.0,111.4312,111.5162,111.3273,111.3462,14674.0
2023-12-12 10:30:00,117.91,118.18,117.85,118.12,8327.0,111.3367,111.5917,111.2801,111.535,8327.0
2023-12-12 10:35:00,118.13,118.36,118.12,118.36,13153.0,111.5445,111.7617,111.535,111.7617,13153.0
2023-12-12 10:40:00,118.43,118.49,118.16,118.2,11484.0,111.8278,111.8844,111.5728,111.6106,11484.0
2023-12-12 10:45:00,118.17,118.27,118.16,118.27,5151.0,111.5823,111.6767,111.5728,111.6767,5151.0
2023-12-12 10:50:00,118.29,118.59,118.23,118.51,19505.0,111.6956,111.9788,111.6389,111.9033,19505.0
2023-12-12 10:55:00,118.48,118.48,118.31,118.34,11012.0,111.875,111.875,111.7144,111.7428,11012.0
2023-12-12 11:00:00,118.3,118.3,117.95,118.09,14779.0,111.705,111.705,111.3745,111.5067,14779.0
2023-12-12 11:05:00,118.09,118.16,117.69,117.87,103023.0,111.5067,111.5728,111.129,111.299,103023.0
2023-12-12 11:10:00,117.84,118.01,117.76,118.01,18268.0,111.2706,111.4312,111.1951,111.4312,18268.0
2023-12-12 11:15:00,118.01,118.04,117.69,117.75,28250.0,111.4312,111.4595,111.129,111.1857,28250.0
2023-12-12 11:20:00,117.75,117.76,117.62,117.68,22542.0,111.1857,111.1951,111.0629,111.1196,22542.0
2023-12-12 11:25:00,117.68,117.92,117.55,117.76,11444.0,111.1196,111.3462,110.9968,111.1951,11444.0
2023-12-12 11:30:00,117.75,117.88,117.7,117.88,14122.0,111.1857,111.3084,111.1385,111.3084,14122.0
2023-12-12 11:35:00,117.83,117.93,117.77,117.78,16129.0,111.2612,111.3556,111.2046,111.214,16129.0
2023-12-12 11:40:00,117.77,117.81,117.68,117.7,11808.0,111.2046,111.2423,111.1196,111.1385,11808.0
2023-12-12 11:45:00,117.71,117.71,117.5,117.7,17712.0,111.1479,111.1479,110.9496,111.1385,17712.0
2023-12-12 11:50:00,117.67,117.8,117.64,117.77,10650.0,111.1101,111.2329,111.0818,111.2046,10650.0
2023-12-12 11:55:00,117.73,117.82,117.58,117.76,21652.0,111.1668,111.2518,111.0251,111.1951,21652.0
2023-12-12 12:00:00,117.75,118.03,117.67,118.03,45782.0,111.1857,111.4501,111.1101,111.4501,45782.0
2023-12-12 12:05:00,118.06,118.06,117.93,118.02,26810.0,111.4784,111.4784,111.3556,111.4406,26810.0
2023-12-12 12:10:00,118.02,118.03,117.7,117.8,44240.0,111.4406,111.4501,111.1385,111.2329,44240.0
2023-12-12 12:15:00,117.79,117.82,117.59,117.62,69763.0,111.2234,111.2518,111.0346,111.0629,69763.0
2023-12-12 12:20:00,117.64,117.95,117.64,117.94,22787.0,111.0818,111.3745,111.0818,111.3651,22787.0
2023-12-12 12:25:00,117.96,118.01,117.87,117.88,31079.0,111.384,111.4312,111.299,111.3084,31079.0
2023-12-12 12:30:00,117.88,117.88,117.7,117.7,7656.0,111.3084,111.3084,111.1385,111.1385,7656.0
2023-12-12 12:35:00,117.71,117.72,117.54,117.55,5858.0,111.1479,111.1573,110.9874,110.9968,5858.0
2023-12-12 12:40:00,117.55,117.61,117.51,117.6,8527.0,110.9968,111.0535,110.959,111.044,8527.0
2023-12-12 12:45:00,117.59,117.65,117.55,117.55,10450.0,111.0346,111.0912,110.9968,110.9968,10450.0
2023-12-12 12:50:00,117.58,117.58,117.34,117.41,33218.0,111.0251,111.0251,110.7985,110.8646,33218.0
2023-12-12 12:55:00,117.42,117.44,117.29,117.29,15181.0,110.8741,110.8929,110.7513,110.7513,15181.0
2023-12-12 13:00:00,117.28,117.32,117.14,117.32,8221.0,110.7419,110.7796,110.6097,110.7796,8221.0
2023-12-12 13:05:00,117.31,117.46,117.27,117.46,12990.0,110.7702,110.9118,110.7324,110.9118,12990.0
2023-12-12 13:10:00,117.5,117.5,117.38,117.45,6374.0,110.9496,110.9496,110.8363,110.9024,6374.0
2023-12-12 13:15:00,117.47,117.63,117.46,117.52,12018.0,110.9213,111.0724,110.9118,110.9685,12018.0
2023-12-12 13:20:00,117.49,117.5,117.39,117.43,16128.0,110.9402,110.9496,110.8457,110.8835,16128.0
2023-12-12 13:25:00,117.46,117.46,117.35,117.36,12097.0,110.9118,110.9118,110.808,110.8174,12097.0
2023-12-12 13:30:00,117.35,117.48,117.34,117.43,16734.0,110.808,110.9307,110.7985,110.8835,16734.0
2023-12-12 13:35:00,117.45,117.48,117.33,117.39,22457.0,110.9024,110.9307,110.7891,110.8457,22457.0
2023-12-12 13:40:00,117.39,117.47,117.34,117.45,17312.0,110.8457,110.9213,110.7985,110.9024,17312.0
2023-12-12 13:45:00,117.48,117.48,117.19,117.19,22000.0,110.9307,110.9307,110.6569,110.6569,22000.0
2023-12-12 13:50:00,117.18,117.28,117.05,117.19,19012.0,110.6474,110.7419,110.5247,110.6569,19012.0
2023-12-12 13:55:00,117.22,117.29,117.2,117.28,11705.0,110.6852,110.7513,110.6663,110.7419,11705.0
2023-12-12 14:00:00,117.3,117.36,117.25,117.32,13435.0,110.7608,110.8174,110.7135,110.7796,13435.0
2023-12-12 14:05:00,117.36,117.45,117.32,117.4,32767.0,110.8174,110.9024,110.7796,110.8552,32767.0
2023-12-12 14:10:00,117.4,117.52,117.37,117.5,29770.0,110.8552,110.9685,110.8269,110.9496,29770.0
2023-12-12 14:15:00,117.5,117.64,117.43,117.44,43181.0,110.9496,111.0818,110.8835,110.8929,43181.0
2023-12-12 14:20:00,117.46,117.56,117.42,117.54,16160.0,110.9118,111.0063,110.8741,110.9874,16160.0
2023-12-12 14:25:00,117.56,117.69,117.56,117.66,17102.0,111.0063,111.129,111.0063,111.1007,17102.0
2023-12-12 14:30:00,117.64,117.8,117.6,117.69,21167.0,111.0818,111.2329,111.044,111.129,21167.0
2023-12-12 14:35:00,117.69,117.98,117.68,117.86,20140.0,111.129,111.4028,111.1196,111.2895,20140.0
2023-12-12 14:40:00,117.88,117.89,117.74,117.83,11448.0,111.3084,111.3179,111.1762,111.2612,11448.0
2023-12-12 14:45:00,117.84,117.95,117.81,117.91,10303.0,111.2706,111.3745,111.2423,111.3367,10303.0
2023-12-12 14:50:00,117.92,117.97,117.88,117.91,15384.0,111.3462,111.3934,111.3084,111.3367,15384.0
2023-12-12 14:55:00,117.91,117.93,117.83,117.83,10225.0,111.3367,111.3556,111.2612,111.2612,10225.0
2023-12-12 15:00:00,117.82,117.94,117.82,117.91,14640.0,111.2518,111.3651,111.2518,111.3367,14640.0
2023-12-12 15:05:00,117.92,118.02,117.91,118.01,18316.0,111.3462,111.4406,111.3367,111.4312,18316.0
2023-12-12 15:10:00,117.99,118.06,117.96,118.02,34973.0,111.4123,111.4784,111.384,111.4406,34973.0
2023-12-12 15:15:00,118.0,118.02,117.95,117.97,43636.0,111.4217,111.4406,111.3745,111.3934,43636.0
2023-12-12 15:20:00,117.96,118.02,117.94,117.98,22826.0,111.384,111.4406,111.3651,111.4028,22826.0
2023-12-12 15:25:00,117.98,118.09,117.97,118.09,20522.0,111.4028,111.5067,111.3934,111.5067,20522.0
2023-12-12 15:30:00,118.1,118.17,118.09,118.1,23319.0,111.5162,111.5823,111.5067,111.5162,23319.0
2023-12-12 15:35:00,118.08,118.14,118.05,118.14,22415.0,111.4973,111.5539,111.4689,111.5539,22415.0
2023-12-12 15:40:00,118.13,118.13,118.01,118.08,29939.0,111.5445,111.5445,111.4312,111.4973,29939.0
2023-12-12 15:45:00,118.08,118.15,117.97,117.98,48075.0,111.4973,111.5634,111.3934,111.4028,48075.0
2023-12-12 15:50:00,117.96,117.99,117.67,117.79,92219.0,111.384,111.4123,111.1101,111.2234,92219.0
2023-12-12 15:55:00,117.78,117.87,117.58,117.67,175914.0,111.214,111.299,111.0251,111.1101,175914.0
2023-12-13 09:30:00,117.92,118.09,117.59,117.7,114085.0,111.3462,111.5067,111.0346,111.1385,114085.0
2023-12-13 09:35:00,117.7,117.73,117.09,117.71,50345.0,111.1385,111.1668,110.5625,111.1479,50345.0
2023-12-13 09:40:00,117.78,117.8,117.3,117.8,35374.0,111.214,111.2329,110.7608,111.2329,35374.0
2023-12-13 09:45:00,117.87,117.97,117.43,117.47,46311.0,111.299,111.3934,110.8835,110.9213,46311.0
2023-12-13 09:50:00,117.45,117.53,117.24,117.43,44859.0,110.9024,110.9779,110.7041,110.8835,44859.0
2023-12-13 09:55:00,117.45,117.72,117.33,117.66,62563.0,110.9024,111.1573,110.7891,111.1007,62563.0
2023-12-13 10:00:00,117.7,117.95,117.6,117.66,17196.0,111.1385,111.3745,111.044,111.1007,17196.0
2023-12-13 10:05:00,117.64,117.69,117.24,117.31,33915.0,111.0818,111.129,110.7041,110.7702,33915.0
2023-12-13 10:10:00,117.31,117.42,117.17,117.18,16990.0,110.7702,110.8741,110.638,110.6474,16990.0
2023-12-13 10:15:00,117.18,117.3,117.05,117.21,30370.0,110.6474,110.7608,110.5247,110.6758,30370.0
2023-12-13 10:20:00,117.2,117.43,117.16,117.41,27900.0,110.6663,110.8835,110.6286,110.8646,27900.0
2023-12-13 10:25:00,117.42,117.45,117.33,117.37,16076.0,110.8741,110.9024,110.7891,110.8269,16076.0
2023-12-13 10:30:00,117.39,117.64,117.34,117.42,27297.0,110.8457,111.0818,110.7985,110.8741,27297.0
2023-12-13 10:35:00,117.42,117.43,117.1,117.33,39495.0,110.8741,110.8835,110.5719,110.7891,39495.0
2023-12-13 10:40:00,117.34,117.68,117.27,117.56,23116.0,110.7985,111.1196,110.7324,111.0063,23116.0
2023-12-13 10:45:00,117.53,117.57,117.39,117.52,56582.0,110.9779,111.0157,110.8457,110.9685,56582.0
2023-12-13 10:50:00,117.51,117.71,117.45,117.69,29484.0,110.959,111.1479,110.9024,111.129,29484.0
2023-12-13 10:55:00,117.69,117.93,117.65,117.88,31864.0,111.129,111.3556,111.0912,111.3084,31864.0
2023-12-13 11:00:00,117.9,118.17,117.83,117.84,28510.0,111.3273,111.5823,111.2612,111.2706,28510.0
2023-12-13 11:05:00,117.83,117.92,117.69,117.73,23633.0,111.2612,111.3462,111.129,111.1668,23633.0
2023-12-13 11:10:00,117.73,117.75,117.58,117.67,21701.0,111.1668,111.1857,111.0251,111.1101,21701.0
2023-12-13 11:15:00,117.65,117.81,117.62,117.73,19262.0,111.0912,111.2423,111.0629,111.1668,19262.0
2023-12-13 11:20:00,117.72,117.79,117.62,117.63,28901.0,111.1573,111.2234,111.0629,111.0724,28901.0
2023-12-13 11:25:00,117.62,117.69,117.56,117.64,23859.0,111.0629,111.129,111.0063,111.0818,23859.0
2023-12-13 11:30:00,117.62,117.72,117.61,117.64,35195.0,111.0629,111.1573,111.0535,111.0818,35195.0
2023-12-13 11:35:00,117.63,117.7,117.56,117.56,26951.0,111.0724,111.1385,111.0063,111.0063,26951.0
2023-12-13 11:40:00,117.59,117.72,117.57,117.63,35247.0,111.0346,111.1573,111.0157,111.0724,35247.0
2023-12-13 11:45:00,117.61,117.69,117.6,117.65,12878.0,111.0535,111.129,111.044,111.0912,12878.0
2023-12-13 11:50:00,117.64,117.73,117.59,117.69,18951.0,111.0818,111.1668,111.0346,111.129,18951.0
2023-12-13 11:55:00,117.69,117.69,117.62,117.67,17343.0,111.129,111.129,111.0629,111.1101,17343.0
2023-12-13 12:00:00,117.67,117.71,117.62,117.69,15298.0,111.1101,111.1479,111.0629,111.129,15298.0
2023-12-13 12:05:00,117.68,117.7,117.52,117.55,22997.0,111.1196,111.1385,110.9685,110.9968,22997.0
2023-12-13 12:10:00,117.56,117.62,117.53,117.57,11993.0,111.0063,111.0629,110.9779,111.0157,11993.0
2023-12-13 12:15:00,117.57,117.58,117.26,117.34,33181.0,111.0157,111.0251,110.723,110.7985,33181.0
2023-12-13 12:20:00,117.32,117.35,117.1,117.16,23404.0,110.7796,110.808,110.5719,110.6286,23404.0
2023-12-13 12:25:00,117.17,117.24,117.15,117.16,23859.0,110.638,110.7041,110.6191,110.6286,23859.0
2023-12-13 12:30:00,117.16,117.21,117.02,117.2,23677.0,110.6286,110.6758,110.4964,110.6663,23677.0
2023-12-13 12:35:00,117.17,117.17,116.93,117.08,34330.0,110.638,110.638,110.4114,110.553,34330.0
2023-12-13 12:40:00,117.08,117.09,117.02,117.03,22120.0,110.553,110.5625,110.4964,110.5058,22120.0
2023-12-13 12:45:00,117.03,117.24,117.02,117.16,19541.0,110.5058,110.7041,110.4964,110.6286,19541.0
2023-12-13 12:50:00,117.16,117.24,117.1,117.2,10903.0,110.6286,110.7041,110.5719,110.6663,10903.0
2023-12-13 12:55:00,117.18,117.22,117.15,117.22,7481.0,110.6474,110.6852,110.6191,110.6852,7481.0
2023-12-13 13:00:00,117.22,117.24,117.16,117.21,6454.0,110.6852,110.7041,110.6286,110.6758,6454.0
2023-12-13 13:05:00,117.22,117.35,117.19,117.35,9045.0,110.6852,110.808,110.6569,110.808,9045.0
2023-12-13 13:10:00,117.33,117.34,117.22,117.25,10270.0,110.7891,110.7985,110.6852,110.7135,10270.0
2023-12-13 13:15:00,117.23,117.23,117.07,117.13,19308.0,110.6947,110.6947,110.5436,110.6002,19308.0
2023-12-13 13:20:00,117.13,117.19,117.08,117.15,24932.0,110.6002,110.6569,110.553,110.6191,24932.0
2023-12-13 13:25:00,117.15,117.15,116.85,116.89,47306.0,110.6191,110.6191,110.3358,110.3736,47306.0
2023-12-13 13:30:00,116.88,116.92,116.8,116.91,33273.0,110.3642,110.4019,110.2886,110.3925,33273.0
2023-12-13 13:35:00,116.91,117.07,116.89,117.05,23254.0,110.3925,110.5436,110.3736,110.5247,23254.0
2023-12-13 13:40:00,117.03,117.1,117.01,117.04,18877.0,110.5058,110.5719,110.4869,110.5152,18877.0
2023-12-13 13:45:00,117.04,117.25,116.98,117.25,19248.0,110.5152,110.7135,110.4586,110.7135,19248.0
2023-12-13 13:50:00,117.23,117.26,117.16,117.19,14282.0,110.6947,110.723,110.6286,110.6569,14282.0
2023-12-13 13:55:00,117.19,117.35,117.19,117.3,9261.0,110.6569,110.808,110.6569,110.7608,9261.0
2023-12-13 14:00:00,117.34,118.07,117.32,117.89,37353.0,110.7985,111.4878,110.7796,111.3179,37353.0
2023-12-13 14:05:00,117.89,118.14,117.81,118.07,13569.0,111.3179,111.5539,111.2423,111.4878,13569.0
2023-12-13 14:10:00,118.05,118.16,117.96,118.02,13954.0,111.4689,111.5728,111.384,111.4406,13954.0
2023-12-13 14:15:00,118.0,118.01,117.75,117.87,15652.0,111.4217,111.4312,111.1857,111.299,15652.0
2023-12-13 14:20:00,117.87,118.07,117.84,117.88,20599.0,111.299,111.4878,111.2706,111.3084,20599.0
2023-12-13 14:25:00,117.86,117.92,117.81,117.91,13593.0,111.2895,111.3462,111.2423,111.3367,13593.0
2023-12-13 14:30:00,117.91,117.96,117.71,117.77,18001.0,111.3367,111.384,111.1479,111.2046,18001.0
2023-12-13 14:35:00,117.73,118.02,117.72,118.0,37027.0,111.1668,111.4406,111.1573,111.4217,37027.0
2023-12-13 14:40:00,118.01,118.28,118.01,118.2,21763.0,111.4312,111.6861,111.4312,111.6106,21763.0
2023-12-13 14:45:00,118.2,118.34,118.16,118.33,12524.0,111.6106,111.7428,111.5728,111.7333,12524.0
2023-12-13 14:50:00,118.3,118.32,117.95,118.1,20242.0,111.705,111.7239,111.3745,111.5162,20242.0
2023-12-13 14:55:00,118.09,118.44,118.05,118.39,12334.0,111.5067,111.8372,111.4689,111.79,12334.0
2023-12-13 15:00:00,118.35,118.59,118.31,118.59,15301.0,111.7522,111.9788,111.7144,111.9788,15301.0
2023-12-13 15:05:00,118.59,118.63,118.21,118.26,19569.0,111.9788,112.0166,111.62,111.6672,19569.0
2023-12-13 15:10:00,118.26,118.37,118.08,118.34,37643.0,111.6672,111.7711,111.4973,111.7428,37643.0
2023-12-13 15:15:00,118.35,118.65,118.25,118.52,28647.0,111.7522,112.0355,111.6578,111.9127,28647.0
2023-12-13 15:20:00,118.51,118.62,118.31,118.37,89288.0,111.9033,112.0072,111.7144,111.7711,89288.0
2023-12-13 15:25:00,118.37,118.53,118.26,118.46,72504.0,111.7711,111.9222,111.6672,111.8561,72504.0
2023-12-13 15:30:00,118.46,118.57,118.34,118.56,61426.0,111.8561,111.96,111.7428,111.9505,61426.0
2023-12-13 15:35:00,118.57,118.82,118.57,118.76,36252.0,111.96,112.196,111.96,112.1394,36252.0
2023-12-13 15:40:00,118.77,118.87,118.69,118.71,49545.0,112.1488,112.2432,112.0733,112.0921,49545.0
2023-12-13 15:45:00,118.7,118.75,118.52,118.52,84161.0,112.0827,112.1299,111.9127,111.9127,84161.0
2023-12-13 15:50:00,118.54,118.57,118.4,118.45,83099.0,111.9316,111.96,111.7994,111.8466,83099.0
2023-12-13 15:55:00,118.45,118.5,117.95,118.48,392894.0,111.8466,111.8939,111.3745,111.875,392894.0
2023-12-14 09:30:00,117.87,119.44,117.79,118.4,121691.0,112.6833,114.1842,112.6068,113.19,121691.0
2023-12-14 09:35:00,118.4,118.75,118.11,118.61,43590.0,113.19,113.5246,112.9127,113.3907,43590.0
2023-12-14 09:40:00,118.59,118.99,118.4,118.45,58949.0,113.3716,113.754,113.19,113.2378,58949.0
2023-12-14 09:45:00,118.53,118.69,118.04,118.43,64714.0,113.3142,113.4672,112.8458,113.2186,64714.0
2023-12-14 09:50:00,118.4,118.63,118.08,118.09,42896.0,113.19,113.4098,112.8841,112.8936,42896.0
2023-12-14 09:55:00,118.09,118.82,118.06,118.82,39263.0,112.8936,113.5915,112.8649,113.5915,39263.0
2023-12-14 10:00:00,118.78,119.0,118.59,118.98,61427.0,113.5532,113.7636,113.3716,113.7444,61427.0
2023-12-14 10:05:00,119.0,119.37,118.93,119.12,137564.0,113.7636,114.1173,113.6966,113.8783,137564.0
2023-12-14 10:10:00,119.14,119.71,119.07,119.63,98808.0,113.8974,114.4423,113.8305,114.3658,98808.0
2023-12-14 10:15:00,119.58,119.6,119.21,119.45,51246.0,114.318,114.3372,113.9643,114.1938,51246.0
2023-12-14 10:20:00,119.44,119.71,119.41,119.63,46536.0,114.1842,114.4423,114.1555,114.3658,46536.0
2023-12-14 10:25:00,119.65,119.99,119.43,119.99,45959.0,114.385,114.71,114.1746,114.71,45959.0
2023-12-14 10:30:00,119.97,120.24,119.9,120.23,21378.0,114.6909,114.949,114.624,114.9394,21378.0
2023-12-14 10:35:00,120.19,120.2,119.9,119.97,18106.0,114.9012,114.9108,114.624,114.6909,18106.0
2023-12-14 10:40:00,119.98,120.0,119.2,119.24,20633.0,114.7004,114.7196,113.9548,113.993,20633.0
2023-12-14 10:45:00,119.23,119.26,119.02,119.12,24596.0,113.9834,114.0121,113.7827,113.8783,24596.0
2023-12-14 10:50:00,119.11,119.29,118.98,119.29,36172.0,113.8687,114.0408,113.7444,114.0408,36172.0
2023-12-14 10:55:00,119.29,119.35,119.06,119.27,17735.0,114.0408,114.0982,113.8209,114.0217,17735.0
2023-12-14 11:00:00,119.24,119.39,119.17,119.33,16297.0,113.993,114.1364,113.9261,114.079,16297.0
2023-12-14 11:05:00,119.32,119.6,119.31,119.45,30078.0,114.0695,114.3372,114.0599,114.1938,30078.0
2023-12-14 11:10:00,119.44,119.59,119.35,119.37,75461.0,114.1842,114.3276,114.0982,114.1173,75461.0
2023-12-14 11:15:00,119.36,119.47,119.23,119.38,66626.0,114.1077,114.2129,113.9834,114.1268,66626.0
2023-12-14 11:20:00,119.38,119.44,119.1,119.23,43330.0,114.1268,114.1842,113.8592,113.9834,43330.0
2023-12-14 11:25:00,119.23,119.4,119.05,119.09,33857.0,113.9834,114.146,113.8114,113.8496,33857.0
2023-12-14 11:30:00,119.11,119.46,119.09,119.17,22412.0,113.8687,114.2033,113.8496,113.9261,22412.0
2023-12-14 11:35:00,119.18,119.36,119.17,119.36,19237.0,113.9356,114.1077,113.9261,114.1077,19237.0
2023-12-14 11:40:00,119.34,119.42,119.3,119.35,17943.0,114.0886,114.1651,114.0504,114.0982,17943.0
2023-12-14 11:45:00,119.34,119.64,119.34,119.58,16876.0,114.0886,114.3754,114.0886,114.318,16876.0
2023-12-14 11:50:00,119.61,119.76,119.58,119.72,8939.0,114.3467,114.4901,114.318,114.4519,8939.0
2023-12-14 11:55:00,119.75,119.77,119.61,119.68,14925.0,114.4806,114.4997,114.3467,114.4136,14925.0
2023-12-14 12:00:00,119.67,119.87,119.64,119.82,16398.0,114.4041,114.5953,114.3754,114.5475,16398.0
2023-12-14 12:05:00,119.81,119.83,119.76,119.77,5498.0,114.5379,114.557,114.4901,114.4997,5498.0
2023-12-14 12:10:00,119.79,120.0,119.76,120.0,13382.0,114.5188,114.7196,114.4901,114.7196,13382.0
2023-12-14 12:15:00,120.03,120.03,119.77,119.8,11954.0,114.7482,114.7482,114.4997,114.5284,11954.0
2023-12-14 12:20:00,119.8,119.93,119.78,119.8,16037.0,114.5284,114.6526,114.5092,114.5284,16037.0
2023-12-14 12:25:00,119.82,119.84,119.73,119.78,20788.0,114.5475,114.5666,114.4614,114.5092,20788.0
2023-12-14 12:30:00,119.79,120.15,119.74,120.15,22726.0,114.5188,114.863,114.471,114.863,22726.0
2023-12-14 12:35:00,120.15,120.28,120.14,120.18,47981.0,114.863,114.9872,114.8534,114.8916,47981.0
2023-12-14 12:40:00,120.19,120.57,120.19,120.54,26392.0,114.9012,115.2645,114.9012,115.2358,26392.0
2023-12-14 12:45:00,120.53,120.61,120.46,120.47,36876.0,115.2262,115.3027,115.1593,115.1689,36876.0
2023-12-14 12:50:00,120.48,120.52,120.4,120.48,12856.0,115.1784,115.2167,115.102,115.1784,12856.0
2023-12-14 12:55:00,120.48,120.62,120.4,120.6,24985.0,115.1784,115.3123,115.102,115.2932,24985.0
2023-12-14 13:00:00,120.6,120.62,120.32,120.42,14258.0,115.2932,115.3123,115.0255,115.1211,14258.0
2023-12-14 13:05:00,120.42,120.55,120.36,120.54,13390.0,115.1211,115.2454,115.0637,115.2358,13390.0
2023-12-14 13:10:00,120.55,120.9,120.54,120.89,31960.0,115.2454,115.58,115.2358,115.5704,31960.0
2023-12-14 13:15:00,120.91,121.01,120.74,121.0,17202.0,115.5895,115.6851,115.427,115.6756,17202.0
2023-12-14 13:20:00,120.98,121.12,120.96,121.09,15850.0,115.6564,115.7903,115.6373,115.7616,15850.0
2023-12-14 13:25:00,121.1,121.25,121.07,121.12,15526.0,115.7712,115.9146,115.7425,115.7903,15526.0
2023-12-14 13:30:00,121.12,121.18,121.06,121.08,15540.0,115.7903,115.8476,115.7329,115.752,15540.0
2023-12-14 13:35:00,121.08,121.26,121.07,121.2,32052.0,115.752,115.9241,115.7425,115.8668,32052.0
2023-12-14 13:40:00,121.19,121.2,120.96,120.96,23815.0,115.8572,115.8668,115.6373,115.6373,23815.0
2023-12-14 13:45:00,120.98,121.08,120.92,120.98,21205.0,115.6564,115.752,115.5991,115.6564,21205.0
2023-12-14 13:50:00,120.98,121.0,120.73,120.77,16622.0,115.6564,115.6756,115.4174,115.4557,16622.0
2023-12-14 13:55:00,120.78,120.81,120.65,120.81,25501.0,115.4652,115.4939,115.341,115.4939,25501.0
2023-12-14 14:00:00,120.81,120.85,120.55,120.84,34500.0,115.4939,115.5322,115.2454,115.5226,34500.0
2023-12-14 14:05:00,120.84,120.97,120.8,120.92,36842.0,115.5226,115.6469,115.4844,115.5991,36842.0
2023-12-14 14:10:00,120.93,120.95,120.75,120.8,24139.0,115.6086,115.6278,115.4366,115.4844,24139.0
2023-12-14 14:15:00,120.8,121.12,120.79,121.12,28292.0,115.4844,115.7903,115.4748,115.7903,28292.0
2023-12-14 14:20:00,121.13,121.19,120.77,120.95,50433.0,115.7998,115.8572,115.4557,115.6278,50433.0
2023-12-14 14:25:00,120.94,121.0,120.68,120.84,36601.0,115.6182,115.6756,115.3696,115.5226,36601.0
2023-12-14 14:30:00,120.82,120.92,120.75,120.9,15313.0,115.5035,115.5991,115.4366,115.58,15313.0
2023-12-14 14:35:00,120.9,120.92,120.63,120.63,25892.0,115.58,115.5991,115.3218,115.3218,25892.0
2023-12-14 14:40:00,120.62,120.62,120.44,120.46,17226.0,115.3123,115.3123,115.1402,115.1593,17226.0
2023-12-14 14:45:00,120.51,120.74,120.5,120.65,17511.0,115.2071,115.427,115.1976,115.341,17511.0
2023-12-14 14:50:00,120.66,120.66,120.46,120.56,19572.0,115.3505,115.3505,115.1593,115.2549,19572.0
2023-12-14 14:55:00,120.56,120.62,120.45,120.57,17713.0,115.2549,115.3123,115.1498,115.2645,17713.0
2023-12-14 15:00:00,120.56,120.66,120.51,120.64,18482.0,115.2549,115.3505,115.2071,115.3314,18482.0
2023-12-14 15:05:00,120.66,120.77,120.58,120.77,16677.0,115.3505,115.4557,115.274,115.4557,16677.0
2023-12-14 15:10:00,120.78,120.79,120.58,120.59,17200.0,115.4652,115.4748,115.274,115.2836,17200.0
2023-12-14 15:15:00,120.6,120.68,120.41,120.41,14584.0,115.2932,115.3696,115.1115,115.1115,14584.0
2023-12-14 15:20:00,120.38,120.51,120.32,120.34,16588.0,115.0828,115.2071,115.0255,115.0446,16588.0
2023-12-14 15:25:00,120.33,120.44,120.27,120.27,27003.0,115.035,115.1402,114.9777,114.9777,27003.0
2023-12-14 15:30:00,120.27,120.3,120.13,120.25,68791.0,114.9777,115.0064,114.8438,114.9586,68791.0
2023-12-14 15:35:00,120.23,120.4,120.21,120.33,42291.0,114.9394,115.102,114.9203,115.035,42291.0
2023-12-14 15:40:00,120.36,120.43,120.27,120.42,39279.0,115.0637,115.1306,114.9777,115.1211,39279.0
2023-12-14 15:45:00,120.42,120.47,120.34,120.41,57416.0,115.1211,115.1689,115.0446,115.1115,57416.0
2023-12-14 15:50:00,120.42,120.63,120.35,120.35,96739.0,115.1211,115.3218,115.0542,115.0542,96739.0
2023-12-14 15:55:00,120.35,120.63,120.3,120.59,276870.0,115.0542,115.3218,115.0064,115.2836,276870.0
2023-12-15 09:30:00,119.43,120.65,118.79,120.37,643373.0,114.1746,115.341,113.5628,115.0733,643373.0
2023-12-15 09:35:00,120.22,120.38,119.7,119.8,11209.0,114.9299,115.0828,114.4328,114.5284,11209.0
2023-12-15 09:40:00,119.67,120.03,119.24,119.3,10156.0,114.4041,114.7482,113.993,114.0504,10156.0
2023-12-15 09:45:00,119.35,119.86,119.24,119.3,21278.0,114.0982,114.5857,113.993,114.0504,21278.0
2023-12-15 09:50:00,119.35,119.67,119.18,119.66,21205.0,114.0982,114.4041,113.9356,114.3945,21205.0
2023-12-15 09:55:00,119.65,119.81,119.53,119.59,11392.0,114.385,114.5379,114.2702,114.3276,11392.0
2023-12-15 10:00:00,119.67,119.84,119.53,119.72,23857.0,114.4041,114.5666,114.2702,114.4519,23857.0
2023-12-15 10:05:00,119.65,119.87,119.4,119.85,33009.0,114.385,114.5953,114.146,114.5762,33009.0
2023-12-15 10:10:00,119.87,119.92,119.56,119.61,9514.0,114.5953,114.6431,114.2989,114.3467,9514.0
2023-12-15 10:15:00,119.5,119.55,119.15,119.16,17833.0,114.2416,114.2894,113.907,113.9165,17833.0
2023-12-15 10:20:00,119.15,119.24,118.86,118.86,48258.0,113.907,113.993,113.6297,113.6297,48258.0
2023-12-15 10:25:00,118.95,119.48,118.95,119.43,39007.0,113.7158,114.2224,113.7158,114.1746,39007.0
2023-12-15 10:30:00,119.46,119.75,119.39,119.55,11651.0,114.2033,114.4806,114.1364,114.2894,11651.0
2023-12-15 10:35:00,119.57,119.59,119.42,119.56,12848.0,114.3085,114.3276,114.1651,114.2989,12848.0
2023-12-15 10:40:00,119.54,119.63,119.31,119.32,10968.0,114.2798,114.3658,114.0599,114.0695,10968.0
2023-12-15 10:45:00,119.29,119.59,119.24,119.51,11785.0,114.0408,114.3276,113.993,114.2511,11785.0
2023-12-15 10:50:00,119.48,119.55,119.42,119.5,26332.0,114.2224,114.2894,114.1651,114.2416,26332.0
2023-12-15 10:55:00,119.5,119.72,119.47,119.57,18330.0,114.2416,114.4519,114.2129,114.3085,18330.0
2023-12-15 11:00:00,119.6,119.75,119.58,119.6,6518.0,114.3372,114.4806,114.318,114.3372,6518.0
2023-12-15 11:05:00,119.56,119.86,119.55,119.76,17692.0,114.2989,114.5857,114.2894,114.4901,17692.0
2023-12-15 11:10:00,119.8,119.86,119.64,119.68,11545.0,114.5284,114.5857,114.3754,114.4136,11545.0
2023-12-15 11:15:00,119.65,119.66,119.38,119.38,8695.0,114.385,114.3945,114.1268,114.1268,8695.0
2023-12-15 11:20:00,119.41,119.69,119.41,119.67,14035.0,114.1555,114.4232,114.1555,114.4041,14035.0
2023-12-15 11:25:00,119.68,119.68,119.54,119.6,12165.0,114.4136,114.4136,114.2798,114.3372,12165.0
2023-12-15 11:30:00,119.55,119.75,119.53,119.63,7130.0,114.2894,114.4806,114.2702,114.3658,7130.0
2023-12-15 11:35:00,119.57,119.57,119.23,119.25,13091.0,114.3085,114.3085,113.9834,114.0026,13091.0
2023-12-15 11:40:00,119.24,119.28,119.15,119.22,6660.0,113.993,114.0312,113.907,113.9739,6660.0
2023-12-15 11:45:00,119.25,119.29,119.2,119.21,8836.0,114.0026,114.0408,113.9548,113.9643,8836.0
2023-12-15 11:50:00,119.21,119.4,119.2,119.29,9226.0,113.9643,114.146,113.9548,114.0408,9226.0
2023-12-15 11:55:00,119.26,119.31,119.22,119.28,8565.0,114.0121,114.0599,113.9739,114.0312,8565.0
2023-12-15 12:00:00,119.28,119.58,119.28,119.46,8736.0,114.0312,114.318,114.0312,114.2033,8736.0
2023-12-15 12:05:00,119.47,119.81,119.46,119.78,7109.0,114.2129,114.5379,114.2033,114.5092,7109.0
2023-12-15 12:10:00,119.78,119.93,119.78,119.83,10193.0,114.5092,114.6526,114.5092,114.557,10193.0
2023-12-15 12:15:00,119.86,119.94,119.81,119.93,6587.0,114.5857,114.6622,114.5379,114.6526,6587.0
2023-12-15 12:20:00,119.94,120.01,119.91,119.96,6567.0,114.6622,114.7291,114.6335,114.6813,6567.0
2023-12-15 12:25:00,119.95,119.95,119.68,119.76,6465.0,114.6718,114.6718,114.4136,114.4901,6465.0
2023-12-15 12:30:00,119.74,119.95,119.69,119.83,25176.0,114.471,114.6718,114.4232,114.557,25176.0
2023-12-15 12:35:00,119.82,119.82,119.7,119.73,6867.0,114.5475,114.5475,114.4328,114.4614,6867.0
2023-12-15 12:40:00,119.76,119.84,119.66,119.81,5639.0,114.4901,114.5666,114.3945,114.5379,5639.0
2023-12-15 12:45:00,119.77,119.82,119.61,119.73,14809.0,114.4997,114.5475,114.3467,114.4614,14809.0
2023-12-15 12:50:00,119.71,119.8,119.69,119.75,7670.0,114.4423,114.5284,114.4232,114.4806,7670.0
2023-12-15 12:55:00,119.73,119.95,119.73,119.85,12641.0,114.4614,114.6718,114.4614,114.5762,12641.0
2023-12-15 13:00:00,119.85,120.07,119.82,120.02,6201.0,114.5762,114.7865,114.5475,114.7387,6201.0
2023-12-15 13:05:00,120.02,120.03,119.83,119.86,10891.0,114.7387,114.7482,114.557,114.5857,10891.0
2023-12-15 13:10:00,119.86,119.88,119.8,119.82,6222.0,114.5857,114.6048,114.5284,114.5475,6222.0
2023-12-15 13:15:00,119.8,119.8,119.62,119.75,71408.0,114.5284,114.5284,114.3563,114.4806,71408.0
2023-12-15 13:20:00,119.74,119.94,119.74,119.89,7093.0,114.471,114.6622,114.471,114.6144,7093.0
2023-12-15 13:25:00,119.93,119.99,119.87,119.88,21787.0,114.6526,114.71,114.5953,114.6048,21787.0
2023-12-15 13:30:00,119.87,119.93,119.7,119.73,12559.0,114.5953,114.6526,114.4328,114.4614,12559.0
2023-12-15 13:35:00,119.72,119.91,119.7,119.88,8587.0,114.4519,114.6335,114.4328,114.6048,8587.0
2023-12-15 13:40:00,119.87,119.93,119.81,119.9,8652.0,114.5953,114.6526,114.5379,114.624,8652.0
2023-12-15 13:45:00,119.91,119.96,119.85,119.9,14379.0,114.6335,114.6813,114.5762,114.624,14379.0
2023-12-15 13:50:00,119.91,119.97,119.71,119.74,16280.0,114.6335,114.6909,114.4423,114.471,16280.0
2023-12-15 13:55:00,119.77,119.8,119.57,119.6,15073.0,114.4997,114.5284,114.3085,114.3372,15073.0
2023-12-15 14:00:00,119.59,119.69,119.55,119.65,57107.0,114.3276,114.4232,114.2894,114.385,57107.0
2023-12-15 14:05:00,119.71,119.71,119.35,119.38,5333.0,114.4423,114.4423,114.0982,114.1268,5333.0
2023-12-15 14:10:00,119.32,119.41,119.3,119.37,13368.0,114.0695,114.1555,114.0504,114.1173,13368.0
2023-12-15 14:15:00,119.38,119.54,119.38,119.39,5874.0,114.1268,114.2798,114.1268,114.1364,5874.0
2023-12-15 14:20:00,119.39,119.42,119.32,119.34,9695.0,114.1364,114.1651,114.0695,114.0886,9695.0
2023-12-15 14:25:00,119.34,119.37,119.21,119.23,19429.0,114.0886,114.1173,113.9643,113.9834,19429.0
2023-12-15 14:30:00,119.23,119.28,119.06,119.11,10504.0,113.9834,114.0312,113.8209,113.8687,10504.0
2023-12-15 14:35:00,119.1,119.25,119.1,119.2,13044.0,113.8592,114.0026,113.8592,113.9548,13044.0
2023-12-15 14:40:00,119.18,119.21,119.12,119.14,9912.0,113.9356,113.9643,113.8783,113.8974,9912.0
2023-12-15 14:45:00,119.14,119.26,119.13,119.2,16156.0,113.8974,114.0121,113.8878,113.9548,16156.0
2023-12-15 14:50:00,119.2,119.26,119.12,119.26,19552.0,113.9548,114.0121,113.8783,114.0121,19552.0
2023-12-15 14:55:00,119.29,119.47,119.26,119.47,17797.0,114.0408,114.2129,114.0121,114.2129,17797.0
2023-12-15 15:00:00,119.48,119.49,119.44,119.48,16617.0,114.2224,114.232,114.1842,114.2224,16617.0
2023-12-15 15:05:00,119.48,119.48,119.36,119.37,17812.0,114.2224,114.2224,114.1077,114.1173,17812.0
2023-12-15 15:10:00,119.38,119.56,119.38,119.45,16161.0,114.1268,114.2989,114.1268,114.1938,16161.0
2023-12-15 15:15:00,119.45,119.6,119.44,119.46,20360.0,114.1938,114.3372,114.1842,114.2033,20360.0
2023-12-15 15:20:00,119.45,119.52,119.34,119.42,24371.0,114.1938,114.2607,114.0886,114.1651,24371.0
2023-12-15 15:25:00,119.42,119.48,119.38,119.46,16774.0,114.1651,114.2224,114.1268,114.2033,16774.0
2023-12-15 15:30:00,119.47,119.48,119.38,119.46,19700.0,114.2129,114.2224,114.1268,114.2033,19700.0
2023-12-15 15:35:00,119.47,119.71,119.41,119.66,30724.0,114.2129,114.4423,114.1555,114.3945,30724.0
2023-12-15 15:40:00,119.65,119.66,119.48,119.5,43375.0,114.385,114.3945,114.2224,114.2416,43375.0
2023-12-15 15:45:00,119.51,119.63,119.39,119.6,78918.0,114.2511,114.3658,114.1364,114.3372,78918.0
2023-12-15 15:50:00,119.62,119.95,119.58,119.86,110314.0,114.3563,114.6718,114.318,114.5857,110314.0
2023-12-15 15:55:00,119.88,120.11,119.87,120.05,314477.0,114.6048,114.8247,114.5953,114.7674,314477.0
2023-12-18 09:30:00,122.75,122.97,122.16,122.44,89913.0,117.3486,117.5589,116.7845,117.0522,89913.0
2023-12-18 09:35:00,122.37,122.71,122.18,122.54,36643.0,116.9853,117.3103,116.8036,117.1478,36643.0
2023-12-18 09:40:00,122.58,122.6,122.24,122.48,19353.0,117.186,117.2052,116.861,117.0904,19353.0
2023-12-18 09:45:00,122.54,123.07,122.54,122.86,31448.0,117.1478,117.6545,117.1478,117.4537,31448.0
2023-12-18 09:50:00,122.81,123.1,122.79,122.86,30827.0,117.4059,117.6832,117.3868,117.4537,30827.0
2023-12-18 09:55:00,122.84,122.84,122.65,122.78,14539.0,117.4346,117.4346,117.253,117.3772,14539.0
2023-12-18 10:00:00,122.78,122.9,122.12,122.12,18604.0,117.3772,117.492,116.7463,116.7463,18604.0
2023-12-18 10:05:00,122.11,122.44,122.1,122.39,19490.0,116.7367,117.0522,116.7272,117.0044,19490.0
2023-12-18 10:10:00,122.44,122.55,122.37,122.38,21399.0,117.0522,117.1574,116.9853,116.9948,21399.0
2023-12-18 10:15:00,122.31,122.36,121.91,121.99,10413.0,116.9279,116.9757,116.5455,116.622,10413.0
2023-12-18 10:20:00,122.03,122.03,121.85,121.92,14577.0,116.6602,116.6602,116.4882,116.5551,14577.0
2023-12-18 10:25:00,121.87,121.96,121.66,121.72,18454.0,116.5073,116.5933,116.3065,116.3639,18454.0
2023-12-18 10:30:00,121.73,121.79,121.59,121.7,11483.0,116.3734,116.4308,116.2396,116.3448,11483.0
2023-12-18 10:35:00,121.7,121.8,121.46,121.5,12392.0,116.3448,116.4404,116.1153,116.1536,12392.0
2023-12-18 10:40:00,121.48,121.7,121.38,121.7,8390.0,116.1344,116.3448,116.0388,116.3448,8390.0
2023-12-18 10:45:00,121.67,121.77,121.55,121.73,16028.0,116.3161,116.4117,116.2014,116.3734,16028.0
2023-12-18 10:50:00,121.74,121.77,121.65,121.75,11784.0,116.383,116.4117,116.297,116.3926,11784.0
2023-12-18 10:55:00,121.77,121.98,121.76,121.97,11675.0,116.4117,116.6124,116.4021,116.6029,11675.0
2023-12-18 11:00:00,121.99,122.0,121.87,122.0,13587.0,116.622,116.6316,116.5073,116.6316,13587.0
2023-12-18 11:05:00,122.06,122.12,121.99,122.05,9698.0,116.6889,116.7463,116.622,116.6794,9698.0
2023-12-18 11:10:00,122.06,122.2,122.05,122.2,7907.0,116.6889,116.8228,116.6794,116.8228,7907.0
2023-12-18 11:15:00,122.24,122.46,122.24,122.31,10040.0,116.861,117.0713,116.861,116.9279,10040.0
2023-12-18 11:20:00,122.34,122.38,122.1,122.14,9342.0,116.9566,116.9948,116.7272,116.7654,9342.0
2023-12-18 11:25:00,122.14,122.25,122.12,122.16,7172.0,116.7654,116.8706,116.7463,116.7845,7172.0
2023-12-18 11:30:00,122.12,122.15,121.93,121.93,8325.0,116.7463,116.775,116.5646,116.5646,8325.0
2023-12-18 11:35:00,121.92,121.95,121.71,121.74,14034.0,116.5551,116.5838,116.3543,116.383,14034.0
2023-12-18 11:40:00,121.73,121.77,121.63,121.69,18162.0,116.3734,116.4117,116.2778,116.3352,18162.0
2023-12-18 11:45:00,121.7,121.91,121.61,121.88,14428.0,116.3448,116.5455,116.2587,116.5168,14428.0
2023-12-18 11:50:00,121.84,122.05,121.76,122.04,16310.0,116.4786,116.6794,116.4021,116.6698,16310.0
2023-12-18 11:55:00,122.04,122.07,121.9,122.0,12563.0,116.6698,116.6985,116.536,116.6316,12563.0
2023-12-18 12:00:00,122.01,122.06,121.92,121.97,9918.0,116.6411,116.6889,116.5551,116.6029,9918.0
2023-12-18 12:05:00,121.97,122.01,121.84,121.88,15484.0,116.6029,116.6411,116.4786,116.5168,15484.0
2023-12-18 12:10:00,121.85,122.07,121.76,122.04,13822.0,116.4882,116.6985,116.4021,116.6698,13822.0
2023-12-18 12:15:00,122.06,122.28,122.02,122.28,12084.0,116.6889,116.8992,116.6507,116.8992,12084.0
2023-12-18 12:20:00,122.26,122.4,122.22,122.31,13893.0,116.8801,117.014,116.8419,116.9279,13893.0
2023-12-18 12:25:00,122.26,122.35,122.18,122.28,11608.0,116.8801,116.9662,116.8036,116.8992,11608.0
2023-12-18 12:30:00,122.3,122.33,122.11,122.12,13289.0,116.9184,116.947,116.7367,116.7463,13289.0
2023-12-18 12:35:00,122.1,122.21,122.08,122.16,8897.0,116.7272,116.8323,116.708,116.7845,8897.0
2023-12-18 12:40:00,122.14,122.21,122.08,122.17,9961.0,116.7654,116.8323,116.708,116.7941,9961.0
2023-12-18 12:45:00,122.19,122.2,122.1,122.17,10802.0,116.8132,116.8228,116.7272,116.7941,10802.0
2023-12-18 12:50:00,122.18,122.26,122.12,122.26,12502.0,116.8036,116.8801,116.7463,116.8801,12502.0
2023-12-18 12:55:00,122.23,122.32,122.22,122.32,13420.0,116.8514,116.9375,116.8419,116.9375,13420.0
2023-12-18 13:00:00,122.28,122.28,122.1,122.13,11540.0,116.8992,116.8992,116.7272,116.7558,11540.0
2023-12-18 13:05:00,122.13,122.14,121.95,122.05,16579.0,116.7558,116.7654,116.5838,116.6794,16579.0
2023-12-18 13:10:00,122.05,122.25,122.03,122.2,8100.0,116.6794,116.8706,116.6602,116.8228,8100.0
2023-12-18 13:15:00,122.15,122.33,122.11,122.31,8379.0,116.775,116.947,116.7367,116.9279,8379.0
2023-12-18 13:20:00,122.32,122.32,122.15,122.17,9270.0,116.9375,116.9375,116.775,116.7941,9270.0
2023-12-18 13:25:00,122.18,122.39,122.16,122.35,18077.0,116.8036,117.0044,116.7845,116.9662,18077.0
2023-12-18 13:30:00,122.36,122.38,122.11,122.13,13647.0,116.9757,116.9948,116.7367,116.7558,13647.0
2023-12-18 13:35:00,122.14,122.43,122.14,122.18,24540.0,116.7654,117.0426,116.7654,116.8036,24540.0
2023-12-18 13:40:00,122.12,122.16,122.02,122.08,7076.0,116.7463,116.7845,116.6507,116.708,7076.0
2023-12-18 13:45:00,122.07,122.16,122.03,122.13,9278.0,116.6985,116.7845,116.6602,116.7558,9278.0
2023-12-18 13:50:00,122.13,122.27,122.09,122.26,17991.0,116.7558,116.8897,116.7176,116.8801,17991.0
2023-12-18 13:55:00,122.25,122.31,122.15,122.26,51413.0,116.8706,116.9279,116.775,116.8801,51413.0
2023-12-18 14:00:00,122.25,122.29,122.18,122.27,43217.0,116.8706,116.9088,116.8036,116.8897,43217.0
2023-12-18 14:05:00,122.29,122.29,122.06,122.19,35375.0,116.9088,116.9088,116.6889,116.8132,35375.0
2023-12-18 14:10:00,122.19,122.19,121.96,121.96,11433.0,116.8132,116.8132,116.5933,116.5933,11433.0
2023-12-18 14:15:00,121.94,122.0,121.85,121.98,12979.0,116.5742,116.6316,116.4882,116.6124,12979.0
2023-12-18 14:20:00,121.97,122.15,121.95,122.12,9322.0,116.6029,116.775,116.5838,116.7463,9322.0
2023-12-18 14:25:00,122.13,122.13,121.95,121.98,18479.0,116.7558,116.7558,116.5838,116.6124,18479.0
2023-12-18 14:30:00,121.99,122.0,121.86,121.95,20886.0,116.622,116.6316,116.4977,116.5838,20886.0
2023-12-18 14:35:00,121.96,122.15,121.96,122.04,7126.0,116.5933,116.775,116.5933,116.6698,7126.0
2023-12-18 14:40:00,122.06,122.08,121.77,121.81,13092.0,116.6889,116.708,116.4117,116.4499,13092.0
2023-12-18 14:45:00,121.82,121.98,121.81,121.98,13927.0,116.4595,116.6124,116.4499,116.6124,13927.0
2023-12-18 14:50:00,121.99,122.15,121.93,122.13,11240.0,116.622,116.775,116.5646,116.7558,11240.0
2023-12-18 14:55:00,122.13,122.15,122.02,122.07,9822.0,116.7558,116.775,116.6507,116.6985,9822.0
2023-12-18 15:00:00,122.09,122.11,121.9,121.95,13645.0,116.7176,116.7367,116.536,116.5838,13645.0
2023-12-18 15:05:00,121.95,121.99,121.87,121.92,21117.0,116.5838,116.622,116.5073,116.5551,21117.0
2023-12-18 15:10:00,121.89,121.9,121.68,121.89,17530.0,116.5264,116.536,116.3256,116.5264,17530.0
2023-12-18 15:15:00,121.88,121.9,121.84,121.84,9920.0,116.5168,116.536,116.4786,116.4786,9920.0
2023-12-18 15:20:00,121.83,121.93,121.78,121.82,18995.0,116.469,116.5646,116.4212,116.4595,18995.0
2023-12-18 15:25:00,121.84,121.87,121.72,121.76,14697.0,116.4786,116.5073,116.3639,116.4021,14697.0
2023-12-18 15:30:00,121.77,121.77,121.57,121.63,17606.0,116.4117,116.4117,116.2205,116.2778,17606.0
2023-12-18 15:35:00,121.63,121.63,121.31,121.31,20937.0,116.2778,116.2778,115.9719,115.9719,20937.0
2023-12-18 15:40:00,121.31,121.45,121.29,121.36,35333.0,115.9719,116.1058,115.9528,116.0197,35333.0
2023-12-18 15:45:00,121.35,121.49,121.25,121.49,30085.0,116.0102,116.144,115.9146,116.144,30085.0
2023-12-18 15:50:00,121.46,121.68,121.46,121.65,78787.0,116.1153,116.3256,116.1153,116.297,78787.0
2023-12-18 15:55:00,121.68,121.86,121.62,121.62,165107.0,116.3256,116.4977,116.2683,116.2683,165107.0
2023-12-19 09:30:00,121.85,122.01,121.53,122.01,39046.0,116.4882,116.6411,116.1822,116.6411,39046.0
2023-12-19 09:35:00,122.05,122.16,121.68,121.68,9137.0,116.6794,116.7845,116.3256,116.3256,9137.0
2023-12-19 09:40:00,121.69,121.91,121.61,121.88,11237.0,116.3352,116.5455,116.2587,116.5168,11237.0
2023-12-19 09:45:00,121.68,121.85,121.57,121.6,9406.0,116.3256,116.4882,116.2205,116.2492,9406.0
2023-12-19 09:50:00,121.58,121.67,121.44,121.48,12938.0,116.23,116.3161,116.0962,116.1344,12938.0
2023-12-19 09:55:00,121.47,121.59,121.38,121.43,7755.0,116.1249,116.2396,116.0388,116.0866,7755.0
2023-12-19 10:00:00,121.45,121.62,121.43,121.49,16064.0,116.1058,116.2683,116.0866,116.144,16064.0
2023-12-19 10:05:00,121.52,121.52,121.19,121.28,15129.0,116.1727,116.1727,115.8572,115.9432,15129.0
2023-12-19 10:10:00,121.29,121.32,121.01,121.11,18942.0,115.9528,115.9815,115.6851,115.7807,18942.0
2023-12-19 10:15:00,121.05,121.11,120.92,120.94,12233.0,115.7234,115.7807,115.5991,115.6182,12233.0
2023-12-19 10:20:00,120.91,121.12,120.86,121.11,8267.0,115.5895,115.7903,115.5417,115.7807,8267.0
2023-12-19 10:25:00,121.17,121.35,121.11,121.32,6107.0,115.8381,116.0102,115.7807,115.9815,6107.0
2023-12-19 10:30:00,121.3,121.3,121.0,121.07,10344.0,115.9624,115.9624,115.6756,115.7425,10344.0
2023-12-19 10:35:00,121.08,121.36,121.06,121.2,18636.0,115.752,116.0197,115.7329,115.8668,18636.0
2023-12-19 10:40:00,121.19,121.33,121.12,121.14,16526.0,115.8572,115.991,115.7903,115.8094,16526.0
2023-12-19 10:45:00,121.15,121.57,121.13,121.44,13250.0,115.819,116.2205,115.7998,116.0962,13250.0
2023-12-19 10:50:00,121.47,121.64,121.44,121.64,3100.0,116.1249,116.2874,116.0962,116.2874,3100.0
2023-12-19 10:55:00,121.77,121.95,121.61,121.7,20193.0,116.4117,116.5838,116.2587,116.3448,20193.0
2023-12-19 11:00:00,121.69,121.85,121.61,121.75,6927.0,116.3352,116.4882,116.2587,116.3926,6927.0
2023-12-19 11:05:00,121.75,121.87,121.71,121.82,6691.0,116.3926,116.5073,116.3543,116.4595,6691.0
2023-12-19 11:10:00,121.83,121.93,121.75,121.83,8664.0,116.469,116.5646,116.3926,116.469,8664.0
2023-12-19 11:15:00,121.91,121.94,121.78,121.81,8251.0,116.5455,116.5742,116.4212,116.4499,8251.0
2023-12-19 11:20:00,121.83,122.09,121.79,122.09,15128.0,116.469,116.7176,116.4308,116.7176,15128.0
2023-12-19 11:25:00,122.09,122.22,122.0,122.06,14575.0,116.7176,116.8419,116.6316,116.6889,14575.0
2023-12-19 11:30:00,122.06,122.14,121.97,122.07,19650.0,116.6889,116.7654,116.6029,116.6985,19650.0
2023-12-19 11:35:00,122.12,122.31,122.11,122.22,11578.0,116.7463,116.9279,116.7367,116.8419,11578.0
2023-12-19 11:40:00,122.23,122.3,122.16,122.22,11631.0,116.8514,116.9184,116.7845,116.8419,11631.0
2023-12-19 11:45:00,122.23,122.29,122.15,122.23,14684.0,116.8514,116.9088,116.775,116.8514,14684.0
2023-12-19 11:50:00,122.23,122.49,122.23,122.46,18380.0,116.8514,117.1,116.8514,117.0713,18380.0
2023-12-19 11:55:00,122.45,122.47,122.3,122.3,8084.0,117.0618,117.0809,116.9184,116.9184,8084.0
2023-12-19 12:00:00,122.32,122.6,122.31,122.44,11142.0,116.9375,117.2052,116.9279,117.0522,11142.0
2023-12-19 12:05:00,122.46,122.63,122.4,122.55,26814.0,117.0713,117.2338,117.014,117.1574,26814.0
2023-12-19 12:10:00,122.57,122.6,122.37,122.42,6418.0,117.1765,117.2052,116.9853,117.0331,6418.0
2023-12-19 12:15:00,122.41,122.65,122.41,122.65,8858.0,117.0235,117.253,117.0235,117.253,8858.0
2023-12-19 12:20:00,122.66,122.76,122.64,122.66,10362.0,117.2625,117.3581,117.2434,117.2625,10362.0
2023-12-19 12:25:00,122.65,122.7,122.58,122.67,19858.0,117.253,117.3008,117.186,117.2721,19858.0
2023-12-19 12:30:00,122.68,122.74,122.58,122.66,9788.0,117.2816,117.339,117.186,117.2625,9788.0
2023-12-19 12:35:00,122.68,122.81,122.63,122.69,21148.0,117.2816,117.4059,117.2338,117.2912,21148.0
2023-12-19 12:40:00,122.72,122.72,122.56,122.6,5164.0,117.3199,117.3199,117.1669,117.2052,5164.0
2023-12-19 12:45:00,122.63,122.66,122.54,122.65,8653.0,117.2338,117.2625,117.1478,117.253,8653.0
2023-12-19 12:50:00,122.65,122.88,122.65,122.87,10992.0,117.253,117.4728,117.253,117.4633,10992.0
2023-12-19 12:55:00,122.85,122.92,122.83,122.89,8104.0,117.4442,117.5111,117.425,117.4824,8104.0
2023-12-19 13:00:00,122.87,122.94,122.77,122.89,18960.0,117.4633,117.5302,117.3677,117.4824,18960.0
2023-12-19 13:05:00,122.89,122.92,122.81,122.81,7309.0,117.4824,117.5111,117.4059,117.4059,7309.0
2023-12-19 13:10:00,122.82,122.83,122.73,122.78,4132.0,117.4155,117.425,117.3294,117.3772,4132.0
2023-12-19 13:15:00,122.76,122.81,122.63,122.64,8777.0,117.3581,117.4059,117.2338,117.2434,8777.0
2023-12-19 13:20:00,122.64,122.64,122.48,122.54,6086.0,117.2434,117.2434,117.0904,117.1478,6086.0
2023-12-19 13:25:00,122.48,122.67,122.48,122.67,5141.0,117.0904,117.2721,117.0904,117.2721,5141.0
2023-12-19 13:30:00,122.66,122.84,122.66,122.77,5941.0,117.2625,117.4346,117.2625,117.3677,5941.0
2023-12-19 13:35:00,122.72,122.81,122.62,122.69,12680.0,117.3199,117.4059,117.2243,117.2912,12680.0
2023-12-19 13:40:00,122.72,122.97,122.72,122.93,23124.0,117.3199,117.5589,117.3199,117.5206,23124.0
2023-12-19 13:45:00,122.92,122.92,122.64,122.66,9084.0,117.5111,117.5111,117.2434,117.2625,9084.0
2023-12-19 13:50:00,122.69,122.76,122.6,122.69,11728.0,117.2912,117.3581,117.2052,117.2912,11728.0
2023-12-19 13:55:00,122.65,122.66,122.56,122.61,6839.0,117.253,117.2625,117.1669,117.2147,6839.0
2023-12-19 14:00:00,122.61,122.66,122.52,122.57,10288.0,117.2147,117.2625,117.1287,117.1765,10288.0
2023-12-19 14:05:00,122.55,122.59,122.45,122.48,9383.0,117.1574,117.1956,117.0618,117.0904,9383.0
2023-12-19 14:10:00,122.5,122.61,122.48,122.58,7487.0,117.1096,117.2147,117.0904,117.186,7487.0
2023-12-19 14:15:00,122.57,122.75,122.55,122.71,6841.0,117.1765,117.3486,117.1574,117.3103,6841.0
2023-12-19 14:20:00,122.7,122.76,122.62,122.63,9452.0,117.3008,117.3581,117.2243,117.2338,9452.0
2023-12-19 14:25:00,122.64,122.81,122.63,122.71,15768.0,117.2434,117.4059,117.2338,117.3103,15768.0
2023-12-19 14:30:00,122.7,122.88,122.7,122.87,10463.0,117.3008,117.4728,117.3008,117.4633,10463.0
2023-12-19 14:35:00,122.88,122.9,122.71,122.75,41713.0,117.4728,117.492,117.3103,117.3486,41713.0
2023-12-19 14:40:00,122.74,122.78,122.66,122.7,21188.0,117.339,117.3772,117.2625,117.3008,21188.0
2023-12-19 14:45:00,122.7,122.73,122.64,122.7,44894.0,117.3008,117.3294,117.2434,117.3008,44894.0
2023-12-19 14:50:00,122.7,122.73,122.67,122.71,34683.0,117.3008,117.3294,117.2721,117.3103,34683.0
2023-12-19 14:55:00,122.71,122.73,122.63,122.71,65479.0,117.3103,117.3294,117.2338,117.3103,65479.0
2023-12-19 15:00:00,122.72,122.73,122.55,122.56,24717.0,117.3199,117.3294,117.1574,117.1669,24717.0
2023-12-19 15:05:00,122.58,122.63,122.5,122.6,28947.0,117.186,117.2338,117.1096,117.2052,28947.0
2023-12-19 15:10:00,122.61,122.62,122.5,122.56,26886.0,117.2147,117.2243,117.1096,117.1669,26886.0
2023-12-19 15:15:00,122.54,122.59,122.49,122.59,21246.0,117.1478,117.1956,117.1,117.1956,21246.0
2023-12-19 15:20:00,122.6,122.62,122.47,122.51,24761.0,117.2052,117.2243,117.0809,117.1191,24761.0
2023-12-19 15:25:00,122.52,122.58,122.46,122.57,31175.0,117.1287,117.186,117.0713,117.1765,31175.0
2023-12-19 15:30:00,122.57,122.57,122.39,122.45,26554.0,117.1765,117.1765,117.0044,117.0618,26554.0
2023-12-19 15:35:00,122.43,122.52,122.39,122.46,24369.0,117.0426,117.1287,117.0044,117.0713,24369.0
2023-12-19 15:40:00,122.45,122.5,122.43,122.46,74604.0,117.0618,117.1096,117.0426,117.0713,74604.0
2023-12-19 15:45:00,122.46,122.46,122.35,122.42,88511.0,117.0713,117.0713,116.9662,117.0331,88511.0
2023-12-19 15:50:00,122.44,122.56,122.29,122.47,220067.0,117.0522,117.1669,116.9088,117.0809,220067.0
2023-12-19 15:55:00,122.48,122.57,122.39,122.53,240492.0,117.0904,117.1765,117.0044,117.1382,240492.0
2023-12-20 09:30:00,122.86,123.14,122.45,122.9,69255.0,117.4537,117.7214,117.0618,117.492,69255.0
2023-12-20 09:35:00,122.91,123.37,122.9,123.25,30425.0,117.5015,117.9413,117.492,117.8266,30425.0
2023-12-20 09:40:00,123.19,123.93,123.09,123.74,21682.0,117.7692,118.4766,117.6736,118.295,21682.0
2023-12-20 09:45:00,123.78,123.78,123.36,123.42,27176.0,118.3332,118.3332,117.9317,117.9891,27176.0
2023-12-20 09:50:00,123.4,123.57,123.21,123.23,21257.0,117.97,118.1325,117.7883,117.8074,21257.0
2023-12-20 09:55:00,123.23,123.56,123.11,123.42,30507.0,117.8074,118.1229,117.6927,117.9891,30507.0
2023-12-20 10:00:00,123.37,123.84,123.28,123.62,39784.0,117.9413,118.3906,117.8552,118.1803,39784.0
2023-12-20 10:05:00,123.58,123.8,123.55,123.66,34453.0,118.142,118.3524,118.1134,118.2185,34453.0
2023-12-20 10:10:00,123.67,123.73,123.52,123.58,31164.0,118.2281,118.2854,118.0847,118.142,31164.0
2023-12-20 10:15:00,123.56,123.68,123.32,123.39,19737.0,118.1229,118.2376,117.8935,117.9604,19737.0
2023-12-20 10:20:00,123.41,123.64,123.4,123.53,16419.0,117.9795,118.1994,117.97,118.0942,16419.0
2023-12-20 10:25:00,123.56,123.68,123.48,123.53,13184.0,118.1229,118.2376,118.0464,118.0942,13184.0
2023-12-20 10:30:00,123.47,123.51,123.29,123.4,14693.0,118.0369,118.0751,117.8648,117.97,14693.0
2023-12-20 10:35:00,123.35,123.55,123.33,123.48,18549.0,117.9222,118.1134,117.903,118.0464,18549.0
2023-12-20 10:40:00,123.45,123.52,123.22,123.34,19670.0,118.0178,118.0847,117.7979,117.9126,19670.0
2023-12-20 10:45:00,123.34,123.68,123.32,123.68,61181.0,117.9126,118.2376,117.8935,118.2376,61181.0
2023-12-20 10:50:00,123.7,123.73,123.47,123.49,18559.0,118.2568,118.2854,118.0369,118.056,18559.0
2023-12-20 10:55:00,123.5,123.54,123.35,123.44,11170.0,118.0656,118.1038,117.9222,118.0082,11170.0
2023-12-20 11:00:00,123.38,123.59,123.36,123.58,15989.0,117.9508,118.1516,117.9317,118.142,15989.0
2023-12-20 11:05:00,123.59,123.78,123.51,123.76,24429.0,118.1516,118.3332,118.0751,118.3141,24429.0
2023-12-20 11:10:00,123.74,123.78,123.66,123.7,27280.0,118.295,118.3332,118.2185,118.2568,27280.0
2023-12-20 11:15:00,123.7,123.76,123.45,123.53,15576.0,118.2568,118.3141,118.0178,118.0942,15576.0
2023-12-20 11:20:00,123.51,123.7,123.47,123.64,16332.0,118.0751,118.2568,118.0369,118.1994,16332.0
2023-12-20 11:25:00,123.69,123.77,123.49,123.71,27088.0,118.2472,118.3237,118.056,118.2663,27088.0
2023-12-20 11:30:00,123.7,123.71,123.48,123.48,21096.0,118.2568,118.2663,118.0464,118.0464,21096.0
2023-12-20 11:35:00,123.49,123.67,123.43,123.67,14145.0,118.056,118.2281,117.9986,118.2281,14145.0
2023-12-20 11:40:00,123.65,123.84,123.57,123.82,95735.0,118.209,118.3906,118.1325,118.3715,95735.0
2023-12-20 11:45:00,123.83,123.95,123.79,123.84,100185.0,118.381,118.4957,118.3428,118.3906,100185.0
2023-12-20 11:50:00,123.86,123.91,123.75,123.86,27476.0,118.4097,118.4575,118.3046,118.4097,27476.0
2023-12-20 11:55:00,123.85,123.89,123.68,123.68,19841.0,118.4002,118.4384,118.2376,118.2376,19841.0
2023-12-20 12:00:00,123.68,123.68,123.42,123.52,18860.0,118.2376,118.2376,117.9891,118.0847,18860.0
2023-12-20 12:05:00,123.52,123.65,123.51,123.61,9012.0,118.0847,118.209,118.0751,118.1707,9012.0
2023-12-20 12:10:00,123.59,123.7,123.54,123.59,10737.0,118.1516,118.2568,118.1038,118.1516,10737.0
2023-12-20 12:15:00,123.63,123.66,123.55,123.61,9916.0,118.1898,118.2185,118.1134,118.1707,9916.0
2023-12-20 12:20:00,123.64,123.69,123.6,123.61,11079.0,118.1994,118.2472,118.1612,118.1707,11079.0
2023-12-20 12:25:00,123.6,123.73,123.58,123.7,12362.0,118.1612,118.2854,118.142,118.2568,12362.0
2023-12-20 12:30:00,123.69,123.81,123.63,123.71,13685.0,118.2472,118.3619,118.1898,118.2663,13685.0
2023-12-20 12:35:00,123.7,123.72,123.49,123.56,11782.0,118.2568,118.2759,118.056,118.1229,11782.0
2023-12-20 12:40:00,123.56,123.67,123.54,123.62,15154.0,118.1229,118.2281,118.1038,118.1803,15154.0
2023-12-20 12:45:00,123.6,123.74,123.56,123.74,12594.0,118.1612,118.295,118.1229,118.295,12594.0
2023-12-20 12:50:00,123.74,123.82,123.69,123.71,33822.0,118.295,118.3715,118.2472,118.2663,33822.0
2023-12-20 12:55:00,123.71,123.73,123.59,123.59,18145.0,118.2663,118.2854,118.1516,118.1516,18145.0
2023-12-20 13:00:00,123.59,123.69,123.56,123.69,50802.0,118.1516,118.2472,118.1229,118.2472,50802.0
2023-12-20 13:05:00,123.68,123.87,123.59,123.87,20822.0,118.2376,118.4193,118.1516,118.4193,20822.0
2023-12-20 13:10:00,123.87,123.9,123.82,123.87,15899.0,118.4193,118.4479,118.3715,118.4193,15899.0
2023-12-20 13:15:00,123.87,123.97,123.84,123.95,11902.0,118.4193,118.5149,118.3906,118.4957,11902.0
2023-12-20 13:20:00,123.95,123.98,123.87,123.94,18715.0,118.4957,118.5244,118.4193,118.4862,18715.0
2023-12-20 13:25:00,123.95,123.95,123.76,123.81,13394.0,118.4957,118.4957,118.3141,118.3619,13394.0
2023-12-20 13:30:00,123.81,123.92,123.78,123.79,17781.0,118.3619,118.4671,118.3332,118.3428,17781.0
2023-12-20 13:35:00,123.81,123.83,123.59,123.63,19496.0,118.3619,118.381,118.1516,118.1898,19496.0
2023-12-20 13:40:00,123.63,123.74,123.61,123.67,11559.0,118.1898,118.295,118.1707,118.2281,11559.0
2023-12-20 13:45:00,123.65,123.68,123.44,123.5,9747.0,118.209,118.2376,118.0082,118.0656,9747.0
2023-12-20 13:50:00,123.5,123.53,123.32,123.33,13477.0,118.0656,118.0942,117.8935,117.903,13477.0
2023-12-20 13:55:00,123.34,123.47,123.3,123.47,11207.0,117.9126,118.0369,117.8744,118.0369,11207.0
2023-12-20 14:00:00,123.46,123.46,123.24,123.26,9588.0,118.0273,118.0273,117.817,117.8361,9588.0
2023-12-20 14:05:00,123.25,123.33,123.23,123.32,15582.0,117.8266,117.903,117.8074,117.8935,15582.0
2023-12-20 14:10:00,123.32,123.45,123.25,123.43,15651.0,117.8935,118.0178,117.8266,117.9986,15651.0
2023-12-20 14:15:00,123.44,123.61,123.39,123.51,14448.0,118.0082,118.1707,117.9604,118.0751,14448.0
2023-12-20 14:20:00,123.5,123.55,123.43,123.51,12275.0,118.0656,118.1134,117.9986,118.0751,12275.0
2023-12-20 14:25:00,123.51,123.55,123.43,123.48,13772.0,118.0751,118.1134,117.9986,118.0464,13772.0
2023-12-20 14:30:00,123.48,123.5,123.4,123.43,12690.0,118.0464,118.0656,117.97,117.9986,12690.0
2023-12-20 14:35:00,123.41,123.43,123.13,123.14,15691.0,117.9795,117.9986,117.7118,117.7214,15691.0
2023-12-20 14:40:00,123.13,123.28,123.07,123.07,13404.0,117.7118,117.8552,117.6545,117.6545,13404.0
2023-12-20 14:45:00,123.05,123.05,122.76,122.81,33441.0,117.6354,117.6354,117.3581,117.4059,33441.0
2023-12-20 14:50:00,122.84,122.84,122.15,122.38,43349.0,117.4346,117.4346,116.775,116.9948,43349.0
2023-12-20 14:55:00,122.4,122.4,122.18,122.18,23527.0,117.014,117.014,116.8036,116.8036,23527.0
2023-12-20 15:00:00,122.18,122.38,122.0,122.08,13657.0,116.8036,116.9948,116.6316,116.708,13657.0
2023-12-20 15:05:00,122.06,122.21,121.93,122.02,10836.0,116.6889,116.8323,116.5646,116.6507,10836.0
2023-12-20 15:10:00,122.02,122.29,122.01,122.2,19166.0,116.6507,116.9088,116.6411,116.8228,19166.0
2023-12-20 15:15:00,122.25,122.55,122.24,122.42,10930.0,116.8706,117.1574,116.861,117.0331,10930.0
2023-12-20 15:20:00,122.41,122.45,122.15,122.15,13076.0,117.0235,117.0618,116.775,116.775,13076.0
2023-12-20 15:25:00,122.13,122.21,121.92,122.01,18810.0,116.7558,116.8323,116.5551,116.6411,18810.0
2023-12-20 15:30:00,122.0,122.09,121.82,121.96,20431.0,116.6316,116.7176,116.4595,116.5933,20431.0
2023-12-20 15:35:00,121.94,122.03,121.82,121.83,24789.0,116.5742,116.6602,116.4595,116.469,24789.0
2023-12-20 15:40:00,121.81,121.96,121.81,121.84,43376.0,116.4499,116.5933,116.4499,116.4786,43376.0
2023-12-20 15:45:00,121.83,121.87,121.68,121.73,70964.0,116.469,116.5073,116.3256,116.3734,70964.0
2023-12-20 15:50:00,121.71,121.91,121.56,121.61,73431.0,116.3543,116.5455,116.2109,116.2587,73431.0
2023-12-20 15:55:00,121.61,121.61,121.27,121.44,296556.0,116.2587,116.2587,115.9337,116.0962,296556.0
2023-12-21 09:30:00,121.66,121.68,121.05,121.32,57783.0,116.3065,116.3256,115.7234,115.9815,57783.0
2023-12-21 09:35:00,121.32,121.61,120.86,121.52,28823.0,115.9815,116.2587,115.5417,116.1727,28823.0
2023-12-21 09:40:00,121.59,121.65,121.28,121.35,29891.0,116.2396,116.297,115.9432,116.0102,29891.0
2023-12-21 09:45:00,121.34,121.69,121.22,121.42,12747.0,116.0006,116.3352,115.8859,116.0771,12747.0
2023-12-21 09:50:00,121.4,121.61,121.32,121.54,9633.0,116.058,116.2587,115.9815,116.1918,9633.0
2023-12-21 09:55:00,121.55,121.63,121.46,121.5,17394.0,116.2014,116.2778,116.1153,116.1536,17394.0
2023-12-21 10:00:00,121.52,121.7,121.48,121.59,23537.0,116.1727,116.3448,116.1344,116.2396,23537.0
2023-12-21 10:05:00,121.61,121.66,121.2,121.2,28480.0,116.2587,116.3065,115.8668,115.8668,28480.0
2023-12-21 10:10:00,121.19,121.37,121.15,121.22,11119.0,115.8572,116.0293,115.819,115.8859,11119.0
2023-12-21 10:15:00,121.24,121.24,121.03,121.13,9177.0,115.905,115.905,115.7042,115.7998,9177.0
2023-12-21 10:20:00,121.13,121.4,121.09,121.39,6575.0,115.7998,116.058,115.7616,116.0484,6575.0
2023-12-21 10:25:00,121.36,121.36,120.89,120.9,47979.0,116.0197,116.0197,115.5704,115.58,47979.0
2023-12-21 10:30:00,120.89,121.12,120.88,121.11,10726.0,115.5704,115.7903,115.5608,115.7807,10726.0
2023-12-21 10:35:00,121.09,121.13,120.89,120.91,13063.0,115.7616,115.7998,115.5704,115.5895,13063.0
2023-12-21 10:40:00,120.9,121.03,120.78,121.03,7896.0,115.58,115.7042,115.4652,115.7042,7896.0
2023-12-21 10:45:00,121.05,121.05,120.68,120.7,11228.0,115.7234,115.7234,115.3696,115.3888,11228.0
2023-12-21 10:50:00,120.69,120.76,120.6,120.64,13190.0,115.3792,115.4461,115.2932,115.3314,13190.0
2023-12-21 10:55:00,120.64,120.71,120.56,120.67,14048.0,115.3314,115.3983,115.2549,115.3601,14048.0
2023-12-21 11:00:00,120.68,120.81,120.66,120.75,10552.0,115.3696,115.4939,115.3505,115.4366,10552.0
2023-12-21 11:05:00,120.74,120.89,120.62,120.89,9329.0,115.427,115.5704,115.3123,115.5704,9329.0
2023-12-21 11:10:00,120.92,121.03,120.9,120.98,14502.0,115.5991,115.7042,115.58,115.6564,14502.0
2023-12-21 11:15:00,120.98,121.03,120.89,120.98,17306.0,115.6564,115.7042,115.5704,115.6564,17306.0
2023-12-21 11:20:00,121.0,121.09,120.96,120.98,36635.0,115.6756,115.7616,115.6373,115.6564,36635.0
2023-12-21 11:25:00,120.99,121.02,120.89,120.97,20809.0,115.666,115.6947,115.5704,115.6469,20809.0
2023-12-21 11:30:00,121.0,121.2,120.93,120.93,15959.0,115.6756,115.8668,115.6086,115.6086,15959.0
2023-12-21 11:35:00,120.98,121.06,120.92,120.99,13160.0,115.6564,115.7329,115.5991,115.666,13160.0
2023-12-21 11:40:00,120.98,121.01,120.82,120.87,15904.0,115.6564,115.6851,115.5035,115.5513,15904.0
2023-12-21 11:45:00,120.82,120.86,120.75,120.84,13071.0,115.5035,115.5417,115.4366,115.5226,13071.0
2023-12-21 11:50:00,120.82,120.86,120.62,120.67,27484.0,115.5035,115.5417,115.3123,115.3601,27484.0
2023-12-21 11:55:00,120.67,120.67,120.32,120.33,16231.0,115.3601,115.3601,115.0255,115.035,16231.0
2023-12-21 12:00:00,120.31,120.36,120.0,120.0,20254.0,115.0159,115.0637,114.7196,114.7196,20254.0
2023-12-21 12:05:00,119.99,120.06,119.77,119.85,25421.0,114.71,114.7769,114.4997,114.5762,25421.0
2023-12-21 12:10:00,119.84,120.02,119.77,120.01,21007.0,114.5666,114.7387,114.4997,114.7291,21007.0
2023-12-21 12:15:00,120.01,120.16,120.0,120.13,15087.0,114.7291,114.8725,114.7196,114.8438,15087.0
2023-12-21 12:20:00,120.11,120.11,119.94,120.05,12268.0,114.8247,114.8247,114.6622,114.7674,12268.0
2023-12-21 12:25:00,120.04,120.12,119.97,120.01,12235.0,114.7578,114.8343,114.6909,114.7291,12235.0
2023-12-21 12:30:00,120.02,120.4,119.98,120.27,8255.0,114.7387,115.102,114.7004,114.9777,8255.0
2023-12-21 12:35:00,120.28,120.52,120.28,120.48,17142.0,114.9872,115.2167,114.9872,115.1784,17142.0
2023-12-21 12:40:00,120.48,120.58,120.4,120.48,27574.0,115.1784,115.274,115.102,115.1784,27574.0
2023-12-21 12:45:00,120.49,120.54,120.23,120.23,24603.0,115.188,115.2358,114.9394,114.9394,24603.0
2023-12-21 12:50:00,120.27,120.38,120.26,120.27,6663.0,114.9777,115.0828,114.9681,114.9777,6663.0
2023-12-21 12:55:00,120.25,120.4,120.24,120.4,4687.0,114.9586,115.102,114.949,115.102,4687.0
2023-12-21 13:00:00,120.4,120.46,120.34,120.38,10180.0,115.102,115.1593,115.0446,115.0828,10180.0
2023-12-21 13:05:00,120.38,120.41,120.28,120.38,7569.0,115.0828,115.1115,114.9872,115.0828,7569.0
2023-12-21 13:10:00,120.33,120.45,120.3,120.33,42216.0,115.035,115.1498,115.0064,115.035,42216.0
2023-12-21 13:15:00,120.33,120.34,120.2,120.28,6913.0,115.035,115.0446,114.9108,114.9872,6913.0
2023-12-21 13:20:00,120.31,120.43,120.21,120.38,16144.0,115.0159,115.1306,114.9203,115.0828,16144.0
2023-12-21 13:25:00,120.38,120.52,120.32,120.52,29034.0,115.0828,115.2167,115.0255,115.2167,29034.0
2023-12-21 13:30:00,120.54,120.56,120.4,120.49,24332.0,115.2358,115.2549,115.102,115.188,24332.0
2023-12-21 13:35:00,120.47,120.57,120.42,120.46,10969.0,115.1689,115.2645,115.1211,115.1593,10969.0
2023-12-21 13:40:00,120.44,120.57,120.44,120.47,14212.0,115.1402,115.2645,115.1402,115.1689,14212.0
2023-12-21 13:45:00,120.48,120.49,120.4,120.41,10273.0,115.1784,115.188,115.102,115.1115,10273.0
2023-12-21 13:50:00,120.4,120.46,120.39,120.4,12563.0,115.102,115.1593,115.0924,115.102,12563.0
2023-12-21 13:55:00,120.4,120.47,120.36,120.39,19677.0,115.102,115.1689,115.0637,115.0924,19677.0
2023-12-21 14:00:00,120.37,120.68,120.33,120.55,26472.0,115.0733,115.3696,115.035,115.2454,26472.0
2023-12-21 14:05:00,120.57,120.59,120.47,120.59,16556.0,115.2645,115.2836,115.1689,115.2836,16556.0
2023-12-21 14:10:00,120.56,120.66,120.51,120.52,16221.0,115.2549,115.3505,115.2071,115.2167,16221.0
2023-12-21 14:15:00,120.52,120.61,120.46,120.51,19817.0,115.2167,115.3027,115.1593,115.2071,19817.0
2023-12-21 14:20:00,120.53,120.73,120.52,120.58,12672.0,115.2262,115.4174,115.2167,115.274,12672.0
2023-12-21 14:25:00,120.54,120.69,120.54,120.67,10352.0,115.2358,115.3792,115.2358,115.3601,10352.0
2023-12-21 14:30:00,120.67,120.71,120.63,120.67,34150.0,115.3601,115.3983,115.3218,115.3601,34150.0
2023-12-21 14:35:00,120.66,120.69,120.58,120.58,8803.0,115.3505,115.3792,115.274,115.274,8803.0
2023-12-21 14:40:00,120.6,120.66,120.5,120.53,9425.0,115.2932,115.3505,115.1976,115.2262,9425.0
2023-12-21 14:45:00,120.53,120.56,120.46,120.47,15784.0,115.2262,115.2549,115.1593,115.1689,15784.0
2023-12-21 14:50:00,120.47,120.58,120.47,120.55,16823.0,115.1689,115.274,115.1689,115.2454,16823.0
2023-12-21 14:55:00,120.56,120.63,120.48,120.63,13051.0,115.2549,115.3218,115.1784,115.3218,13051.0
2023-12-21 15:00:00,120.65,120.77,120.62,120.73,17607.0,115.341,115.4557,115.3123,115.4174,17607.0
2023-12-21 15:05:00,120.74,120.75,120.62,120.69,15027.0,115.427,115.4366,115.3123,115.3792,15027.0
2023-12-21 15:10:00,120.7,120.74,120.6,120.71,16419.0,115.3888,115.427,115.2932,115.3983,16419.0
2023-12-21 15:15:00,120.73,120.74,120.52,120.65,10230.0,115.4174,115.427,115.2167,115.341,10230.0
2023-12-21 15:20:00,120.66,120.75,120.6,120.69,15527.0,115.3505,115.4366,115.2932,115.3792,15527.0
2023-12-21 15:25:00,120.69,120.92,120.66,120.9,63117.0,115.3792,115.5991,115.3505,115.58,63117.0
2023-12-21 15:30:00,120.93,120.97,120.73,120.76,59639.0,115.6086,115.6469,115.4174,115.4461,59639.0
2023-12-21 15:35:00,120.75,120.77,120.65,120.7,91512.0,115.4366,115.4557,115.341,115.3888,91512.0
2023-12-21 15:40:00,120.7,120.74,120.63,120.64,64026.0,115.3888,115.427,115.3218,115.3314,64026.0
2023-12-21 15:45:00,120.63,120.69,120.54,120.55,175188.0,115.3218,115.3792,115.2358,115.2454,175188.0
2023-12-21 15:50:00,120.57,121.1,120.54,121.08,209882.0,115.2645,115.7712,115.2358,115.752,209882.0
2023-12-21 15:55:00,121.08,121.2,120.84,121.08,284026.0,115.752,115.8668,115.5226,115.752,284026.0
2023-12-22 09:30:00,122.21,122.22,121.4,122.12,93502.0,116.8323,116.8419,116.058,116.7463,93502.0
2023-12-22 09:35:00,121.95,122.32,121.62,122.1,21586.0,116.5838,116.9375,116.2683,116.7272,21586.0
2023-12-22 09:40:00,122.12,122.41,122.02,122.41,30487.0,116.7463,117.0235,116.6507,117.0235,30487.0
2023-12-22 09:45:00,122.42,122.46,122.22,122.27,26161.0,117.0331,117.0713,116.8419,116.8897,26161.0
2023-12-22 09:50:00,122.25,122.55,122.21,122.35,13205.0,116.8706,117.1574,116.8323,116.9662,13205.0
2023-12-22 09:55:00,122.35,122.52,122.33,122.34,11971.0,116.9662,117.1287,116.947,116.9566,11971.0
2023-12-22 10:00:00,122.34,122.75,122.34,122.65,14399.0,116.9566,117.3486,116.9566,117.253,14399.0
2023-12-22 10:05:00,122.67,122.76,122.55,122.6,20972.0,117.2721,117.3581,117.1574,117.2052,20972.0
2023-12-22 10:10:00,122.56,122.58,122.34,122.42,6873.0,117.1669,117.186,116.9566,117.0331,6873.0
2023-12-22 10:15:00,122.41,122.81,122.4,122.81,10298.0,117.0235,117.4059,117.014,117.4059,10298.0
2023-12-22 10:20:00,122.84,122.89,122.76,122.89,8886.0,117.4346,117.4824,117.3581,117.4824,8886.0
2023-12-22 10:25:00,122.87,122.9,122.74,122.79,5470.0,117.4633,117.492,117.339,117.3868,5470.0
2023-12-22 10:30:00,122.83,123.01,122.82,122.91,12715.0,117.425,117.5971,117.4155,117.5015,12715.0
2023-12-22 10:35:00,122.93,122.93,122.5,122.51,5215.0,117.5206,117.5206,117.1096,117.1191,5215.0
2023-12-22 10:40:00,122.51,122.63,122.37,122.48,8168.0,117.1191,117.2338,116.9853,117.0904,8168.0
2023-12-22 10:45:00,122.48,122.48,122.25,122.35,33067.0,117.0904,117.0904,116.8706,116.9662,33067.0
2023-12-22 10:50:00,122.31,122.4,122.22,122.22,14049.0,116.9279,117.014,116.8419,116.8419,14049.0
2023-12-22 10:55:00,122.22,122.28,122.02,122.09,11299.0,116.8419,116.8992,116.6507,116.7176,11299.0
2023-12-22 11:00:00,122.08,122.08,121.78,121.79,12064.0,116.708,116.708,116.4212,116.4308,12064.0
2023-12-22 11:05:00,121.8,122.0,121.73,121.99,18202.0,116.4404,116.6316,116.3734,116.622,18202.0
2023-12-22 11:10:00,121.95,122.26,121.92,122.24,6661.0,116.5838,116.8801,116.5551,116.861,6661.0
2023-12-22 11:15:00,122.25,122.32,122.13,122.31,3691.0,116.8706,116.9375,116.7558,116.9279,3691.0
2023-12-22 11:20:00,122.34,122.46,122.26,122.31,11044.0,116.9566,117.0713,116.8801,116.9279,11044.0
2023-12-22 11:25:00,122.31,122.45,122.31,122.43,4420.0,116.9279,117.0618,116.9279,117.0426,4420.0
2023-12-22 11:30:00,122.43,122.44,122.19,122.27,6477.0,117.0426,117.0522,116.8132,116.8897,6477.0
2023-12-22 11:35:00,122.29,122.29,122.2,122.22,8557.0,116.9088,116.9088,116.8228,116.8419,8557.0
2023-12-22 11:40:00,122.2,122.2,122.06,122.07,9117.0,116.8228,116.8228,116.6889,116.6985,9117.0
2023-12-22 11:45:00,122.08,122.19,122.05,122.1,5489.0,116.708,116.8132,116.6794,116.7272,5489.0
2023-12-22 11:50:00,122.12,122.29,122.12,122.29,8770.0,116.7463,116.9088,116.7463,116.9088,8770.0
2023-12-22 11:55:00,122.31,122.46,122.29,122.33,7200.0,116.9279,117.0713,116.9088,116.947,7200.0
2023-12-22 12:00:00,122.34,122.35,122.24,122.32,3373.0,116.9566,116.9662,116.861,116.9375,3373.0
2023-12-22 12:05:00,122.32,122.4,122.32,122.36,4603.0,116.9375,117.014,116.9375,116.9757,4603.0
2023-12-22 12:10:00,122.34,122.47,122.32,122.36,5261.0,116.9566,117.0809,116.9375,116.9757,5261.0
2023-12-22 12:15:00,122.39,122.47,122.36,122.44,4977.0,117.0044,117.0809,116.9757,117.0522,4977.0
2023-12-22 12:20:00,122.47,122.54,122.45,122.52,5281.0,117.0809,117.1478,117.0618,117.1287,5281.0
2023-12-22 12:25:00,122.51,122.63,122.48,122.6,9142.0,117.1191,117.2338,117.0904,117.2052,9142.0
2023-12-22 12:30:00,122.61,122.63,122.46,122.5,12421.0,117.2147,117.2338,117.0713,117.1096,12421.0
2023-12-22 12:35:00,122.5,122.6,122.47,122.6,6390.0,117.1096,117.2052,117.0809,117.2052,6390.0
2023-12-22 12:40:00,122.59,122.7,122.59,122.7,7430.0,117.1956,117.3008,117.1956,117.3008,7430.0
2023-12-22 12:45:00,122.67,122.72,122.62,122.63,4295.0,117.2721,117.3199,117.2243,117.2338,4295.0
2023-12-22 12:50:00,122.63,122.82,122.63,122.82,3322.0,117.2338,117.4155,117.2338,117.4155,3322.0
2023-12-22 12:55:00,122.81,122.81,122.68,122.74,3790.0,117.4059,117.4059,117.2816,117.339,3790.0
2023-12-22 13:00:00,122.74,122.75,122.66,122.68,6124.0,117.339,117.3486,117.2625,117.2816,6124.0
2023-12-22 13:05:00,122.67,122.72,122.63,122.63,7199.0,117.2721,117.3199,117.2338,117.2338,7199.0
2023-12-22 13:10:00,122.63,122.76,122.62,122.76,3543.0,117.2338,117.3581,117.2243,117.3581,3543.0
2023-12-22 13:15:00,122.75,122.75,122.58,122.63,4712.0,117.3486,117.3486,117.186,117.2338,4712.0
2023-12-22 13:20:00,122.64,122.64,122.56,122.6,3675.0,117.2434,117.2434,117.1669,117.2052,3675.0
2023-12-22 13:25:00,122.62,122.74,122.59,122.73,5523.0,117.2243,117.339,117.1956,117.3294,5523.0
2023-12-22 13:30:00,122.73,122.87,122.73,122.86,9993.0,117.3294,117.4633,117.3294,117.4537,9993.0
2023-12-22 13:35:00,122.85,122.89,122.83,122.86,8931.0,117.4442,117.4824,117.425,117.4537,8931.0
2023-12-22 13:40:00,122.89,122.9,122.76,122.81,11956.0,117.4824,117.492,117.3581,117.4059,11956.0
2023-12-22 13:45:00,122.79,122.83,122.69,122.76,5943.0,117.3868,117.425,117.2912,117.3581,5943.0
2023-12-22 13:50:00,122.77,122.91,122.75,122.91,3925.0,117.3677,117.5015,117.3486,117.5015,3925.0
2023-12-22 13:55:00,122.91,122.96,122.83,122.84,6920.0,117.5015,117.5493,117.425,117.4346,6920.0
2023-12-22 14:00:00,122.77,122.85,122.76,122.79,4488.0,117.3677,117.4442,117.3581,117.3868,4488.0
2023-12-22 14:05:00,122.79,122.83,122.67,122.67,5997.0,117.3868,117.425,117.2721,117.2721,5997.0
2023-12-22 14:10:00,122.69,122.69,122.55,122.64,6209.0,117.2912,117.2912,117.1574,117.2434,6209.0
2023-12-22 14:15:00,122.62,122.62,122.37,122.44,7792.0,117.2243,117.2243,116.9853,117.0522,7792.0
2023-12-22 14:20:00,122.42,122.52,122.24,122.3,14242.0,117.0331,117.1287,116.861,116.9184,14242.0
2023-12-22 14:25:00,122.31,122.31,122.05,122.08,4499.0,116.9279,116.9279,116.6794,116.708,4499.0
2023-12-22 14:30:00,122.06,122.1,121.94,122.04,6076.0,116.6889,116.7272,116.5742,116.6698,6076.0
2023-12-22 14:35:00,122.01,122.32,122.01,122.24,2637.0,116.6411,116.9375,116.6411,116.861,2637.0
2023-12-22 14:40:00,122.29,122.53,122.29,122.5,6704.0,116.9088,117.1382,116.9088,117.1096,6704.0
2023-12-22 14:45:00,122.49,122.6,122.46,122.52,5539.0,117.1,117.2052,117.0713,117.1287,5539.0
2023-12-22 14:50:00,122.5,122.54,122.42,122.46,6790.0,117.1096,117.1478,117.0331,117.0713,6790.0
2023-12-22 14:55:00,122.45,122.52,122.43,122.5,4508.0,117.0618,117.1287,117.0426,117.1096,4508.0
2023-12-22 15:00:00,122.52,122.54,122.43,122.46,6243.0,117.1287,117.1478,117.0426,117.0713,6243.0
2023-12-22 15:05:00,122.44,122.46,122.23,122.23,6873.0,117.0522,117.0713,116.8514,116.8514,6873.0
2023-12-22 15:10:00,122.23,122.34,122.2,122.32,5654.0,116.8514,116.9566,116.8228,116.9375,5654.0
2023-12-22 15:15:00,122.31,122.31,122.22,122.26,6845.0,116.9279,116.9279,116.8419,116.8801,6845.0
2023-12-22 15:20:00,122.24,122.33,122.21,122.3,11365.0,116.861,116.947,116.8323,116.9184,11365.0
2023-12-22 15:25:00,122.33,122.37,122.3,122.32,12810.0,116.947,116.9853,116.9184,116.9375,12810.0
2023-12-22 15:30:00,122.32,122.32,122.18,122.21,10097.0,116.9375,116.9375,116.8036,116.8323,10097.0
2023-12-22 15:35:00,122.21,122.24,122.05,122.1,24152.0,116.8323,116.861,116.6794,116.7272,24152.0
2023-12-22 15:40:00,122.11,122.19,122.04,122.15,29407.0,116.7367,116.8132,116.6698,116.775,29407.0
2023-12-22 15:45:00,122.17,122.22,122.05,122.07,19892.0,116.7941,116.8419,116.6794,116.6985,19892.0
2023-12-22 15:50:00,122.06,122.27,121.95,122.22,34751.0,116.6889,116.8897,116.5838,116.8419,34751.0
2023-12-22 15:55:00,122.21,122.26,122.18,122.25,77522.0,116.8323,116.8801,116.8036,116.8706,77522.0
2023-12-26 09:30:00,123.34,123.84,123.11,123.65,23716.0,117.9126,118.3906,117.6927,118.209,23716.0
2023-12-26 09:35:00,123.55,123.76,123.49,123.59,4195.0,118.1134,118.3141,118.056,118.1516,4195.0
2023-12-26 09:40:00,123.42,123.42,123.07,123.16,2385.0,117.9891,117.9891,117.6545,117.7405,2385.0
2023-12-26 09:45:00,123.16,123.27,122.98,123.11,4462.0,117.7405,117.8457,117.5684,117.6927,4462.0
2023-12-26 09:50:00,123.13,123.18,122.92,123.07,4413.0,117.7118,117.7596,117.5111,117.6545,4413.0
2023-12-26 09:55:00,123.02,123.23,122.96,123.08,7408.0,117.6067,117.8074,117.5493,117.664,7408.0
2023-12-26 10:00:00,123.14,123.45,123.14,123.4,22884.0,117.7214,118.0178,117.7214,117.97,22884.0
2023-12-26 10:05:00,123.47,123.68,123.47,123.54,9594.0,118.0369,118.2376,118.0369,118.1038,9594.0
2023-12-26 10:10:00,123.58,123.61,123.48,123.48,14407.0,118.142,118.1707,118.0464,118.0464,14407.0
2023-12-26 10:15:00,123.49,123.75,123.48,123.66,22069.0,118.056,118.3046,118.0464,118.2185,22069.0
2023-12-26 10:20:00,123.63,123.79,123.59,123.79,12497.0,118.1898,118.3428,118.1516,118.3428,12497.0
2023-12-26 10:25:00,123.8,123.89,123.66,123.74,18899.0,118.3524,118.4384,118.2185,118.295,18899.0
2023-12-26 10:30:00,123.75,123.97,123.69,123.93,18092.0,118.3046,118.5149,118.2472,118.4766,18092.0
2023-12-26 10:35:00,123.91,124.17,123.91,124.14,23709.0,118.4575,118.7061,118.4575,118.6774,23709.0
2023-12-26 10:40:00,124.12,124.12,123.96,123.98,8829.0,118.6583,118.6583,118.5053,118.5244,8829.0
2023-12-26 10:45:00,123.95,124.15,123.95,124.09,3270.0,118.4957,118.6869,118.4957,118.6296,3270.0
2023-12-26 10:50:00,124.06,124.14,124.03,124.12,15598.0,118.6009,118.6774,118.5722,118.6583,15598.0
2023-12-26 10:55:00,124.13,124.3,124.13,124.2,9876.0,118.6678,118.8303,118.6678,118.7347,9876.0
2023-12-26 11:00:00,124.2,124.29,124.19,124.29,5216.0,118.7347,118.8208,118.7252,118.8208,5216.0
2023-12-26 11:05:00,124.28,124.34,124.21,124.23,12113.0,118.8112,118.8686,118.7443,118.7634,12113.0
2023-12-26 11:10:00,124.22,124.34,124.22,124.32,4933.0,118.7539,118.8686,118.7539,118.8495,4933.0
2023-12-26 11:15:00,124.32,124.44,124.27,124.33,8644.0,118.8495,118.9642,118.8017,118.859,8644.0
2023-12-26 11:20:00,124.3,124.34,124.17,124.27,7826.0,118.8303,118.8686,118.7061,118.8017,7826.0
2023-12-26 11:25:00,124.28,124.3,124.14,124.2,9188.0,118.8112,118.8303,118.6774,118.7347,9188.0
2023-12-26 11:30:00,124.21,124.33,124.2,124.29,3159.0,118.7443,118.859,118.7347,118.8208,3159.0
2023-12-26 11:35:00,124.25,124.25,124.13,124.24,7476.0,118.7825,118.7825,118.6678,118.773,7476.0
2023-12-26 11:40:00,124.27,124.3,124.21,124.23,7196.0,118.8017,118.8303,118.7443,118.7634,7196.0
2023-12-26 11:45:00,124.21,124.22,124.1,124.17,5270.0,118.7443,118.7539,118.6391,118.7061,5270.0
2023-12-26 11:50:00,124.26,124.28,124.2,124.28,5149.0,118.7921,118.8112,118.7347,118.8112,5149.0
2023-12-26 11:55:00,124.28,124.42,124.27,124.42,5106.0,118.8112,118.9451,118.8017,118.9451,5106.0
2023-12-26 12:00:00,124.42,124.47,124.36,124.43,4567.0,118.9451,118.9929,118.8877,118.9546,4567.0
2023-12-26 12:05:00,124.42,124.55,124.42,124.47,7717.0,118.9451,119.0693,118.9451,118.9929,7717.0
2023-12-26 12:10:00,124.45,124.57,124.45,124.57,8608.0,118.9737,119.0885,118.9737,119.0885,8608.0
2023-12-26 12:15:00,124.58,124.7,124.56,124.69,10303.0,119.098,119.2127,119.0789,119.2032,10303.0
2023-12-26 12:20:00,124.72,124.72,124.58,124.6,9462.0,119.2319,119.2319,119.098,119.1171,9462.0
2023-12-26 12:25:00,124.63,124.68,124.59,124.67,5196.0,119.1458,119.1936,119.1076,119.1841,5196.0
2023-12-26 12:30:00,124.66,124.69,124.56,124.58,3818.0,119.1745,119.2032,119.0789,119.098,3818.0
2023-12-26 12:35:00,124.58,124.61,124.55,124.61,3916.0,119.098,119.1267,119.0693,119.1267,3916.0
2023-12-26 12:40:00,124.61,124.64,124.56,124.61,4585.0,119.1267,119.1554,119.0789,119.1267,4585.0
2023-12-26 12:45:00,124.59,124.68,124.57,124.68,5980.0,119.1076,119.1936,119.0885,119.1936,5980.0
2023-12-26 12:50:00,124.67,124.73,124.61,124.67,9591.0,119.1841,119.2414,119.1267,119.1841,9591.0
2023-12-26 12:55:00,124.67,124.68,124.6,124.61,3708.0,119.1841,119.1936,119.1171,119.1267,3708.0
2023-12-26 13:00:00,124.61,124.78,124.61,124.78,4122.0,119.1267,119.2892,119.1267,119.2892,4122.0
2023-12-26 13:05:00,124.77,124.81,124.67,124.67,4565.0,119.2797,119.3179,119.1841,119.1841,4565.0
2023-12-26 13:10:00,124.67,124.67,124.59,124.61,6000.0,119.1841,119.1841,119.1076,119.1267,6000.0
2023-12-26 13:15:00,124.59,124.67,124.58,124.65,8214.0,119.1076,119.1841,119.098,119.1649,8214.0
2023-12-26 13:20:00,124.64,124.7,124.59,124.69,2037.0,119.1554,119.2127,119.1076,119.2032,2037.0
2023-12-26 13:25:00,124.73,124.73,124.62,124.66,5636.0,119.2414,119.2414,119.1363,119.1745,5636.0
2023-12-26 13:30:00,124.65,124.75,124.65,124.7,5326.0,119.1649,119.2605,119.1649,119.2127,5326.0
2023-12-26 13:35:00,124.68,124.71,124.65,124.69,3263.0,119.1936,119.2223,119.1649,119.2032,3263.0
2023-12-26 13:40:00,124.7,124.72,124.65,124.69,4972.0,119.2127,119.2319,119.1649,119.2032,4972.0
2023-12-26 13:45:00,124.7,124.72,124.63,124.69,8320.0,119.2127,119.2319,119.1458,119.2032,8320.0
2023-12-26 13:50:00,124.68,124.69,124.62,124.63,6315.0,119.1936,119.2032,119.1363,119.1458,6315.0
2023-12-26 13:55:00,124.62,124.64,124.55,124.56,7765.0,119.1363,119.1554,119.0693,119.0789,7765.0
2023-12-26 14:00:00,124.57,124.77,124.53,124.74,9222.0,119.0885,119.2797,119.0502,119.251,9222.0
2023-12-26 14:05:00,124.73,124.75,124.69,124.69,4467.0,119.2414,119.2605,119.2032,119.2032,4467.0
2023-12-26 14:10:00,124.66,124.66,124.49,124.52,8070.0,119.1745,119.1745,119.012,119.0407,8070.0
2023-12-26 14:15:00,124.52,124.62,124.51,124.59,5115.0,119.0407,119.1363,119.0311,119.1076,5115.0
2023-12-26 14:20:00,124.58,124.61,124.39,124.39,6714.0,119.098,119.1267,118.9164,118.9164,6714.0
2023-12-26 14:25:00,124.4,124.47,124.39,124.43,4456.0,118.9259,118.9929,118.9164,118.9546,4456.0
2023-12-26 14:30:00,124.42,124.54,124.41,124.49,8509.0,118.9451,119.0598,118.9355,119.012,8509.0
2023-12-26 14:35:00,124.47,124.54,124.38,124.39,4774.0,118.9929,119.0598,118.9068,118.9164,4774.0
2023-12-26 14:40:00,124.38,124.45,124.34,124.4,8748.0,118.9068,118.9737,118.8686,118.9259,8748.0
2023-12-26 14:45:00,124.4,124.52,124.39,124.51,6164.0,118.9259,119.0407,118.9164,119.0311,6164.0
2023-12-26 14:50:00,124.53,124.6,124.52,124.57,9523.0,119.0502,119.1171,119.0407,119.0885,9523.0
2023-12-26 14:55:00,124.57,124.59,124.52,124.56,8854.0,119.0885,119.1076,119.0407,119.0789,8854.0
2023-12-26 15:00:00,124.57,124.57,124.44,124.45,6281.0,119.0885,119.0885,118.9642,118.9737,6281.0
2023-12-26 15:05:00,124.44,124.56,124.44,124.55,5214.0,118.9642,119.0789,118.9642,119.0693,5214.0
2023-12-26 15:10:00,124.56,124.61,124.46,124.46,5666.0,119.0789,119.1267,118.9833,118.9833,5666.0
2023-12-26 15:15:00,124.45,124.51,124.32,124.46,10373.0,118.9737,119.0311,118.8495,118.9833,10373.0
2023-12-26 15:20:00,124.48,124.53,124.43,124.5,15192.0,119.0024,119.0502,118.9546,119.0215,15192.0
2023-12-26 15:25:00,124.5,124.7,124.49,124.64,11037.0,119.0215,119.2127,119.012,119.1554,11037.0
2023-12-26 15:30:00,124.64,124.7,124.6,124.63,13347.0,119.1554,119.2127,119.1171,119.1458,13347.0
2023-12-26 15:35:00,124.63,124.65,124.44,124.49,17776.0,119.1458,119.1649,118.9642,119.012,17776.0
2023-12-26 15:40:00,124.48,124.53,124.4,124.43,13943.0,119.0024,119.0502,118.9259,118.9546,13943.0
2023-12-26 15:45:00,124.46,124.59,124.41,124.41,21781.0,118.9833,119.1076,118.9355,118.9355,21781.0
2023-12-26 15:50:00,124.42,124.52,124.39,124.45,57914.0,118.9451,119.0407,118.9164,118.9737,57914.0
2023-12-26 15:55:00,124.44,124.45,124.25,124.31,124304.0,118.9642,118.9737,118.7825,118.8399,124304.0
2023-12-27 09:30:00,124.0,124.5,123.47,124.39,98841.0,118.5435,119.0215,118.0369,118.9164,98841.0
2023-12-27 09:35:00,124.45,124.67,124.37,124.67,14115.0,118.9737,119.1841,118.8973,119.1841,14115.0
2023-12-27 09:40:00,124.56,125.01,124.46,124.97,16855.0,119.0789,119.5091,118.9833,119.4709,16855.0
2023-12-27 09:45:00,124.93,125.23,124.93,125.13,11854.0,119.4326,119.7194,119.4326,119.6238,11854.0
2023-12-27 09:50:00,125.17,125.27,125.12,125.25,11672.0,119.6621,119.7577,119.6143,119.7385,11672.0
2023-12-27 09:55:00,125.25,125.25,124.8,125.06,21713.0,119.7385,119.7385,119.3083,119.5569,21713.0
2023-12-27 10:00:00,125.02,125.11,124.89,125.03,16288.0,119.5187,119.6047,119.3944,119.5282,16288.0
2023-12-27 10:05:00,125.01,125.09,124.97,125.02,13219.0,119.5091,119.5856,119.4709,119.5187,13219.0
2023-12-27 10:10:00,125.01,125.08,124.79,124.85,24213.0,119.5091,119.576,119.2988,119.3561,24213.0
2023-12-27 10:15:00,124.84,124.93,124.76,124.87,21759.0,119.3466,119.4326,119.2701,119.3753,21759.0
2023-12-27 10:20:00,124.82,124.88,124.64,124.79,16356.0,119.3275,119.3848,119.1554,119.2988,16356.0
2023-12-27 10:25:00,124.85,125.06,124.85,124.98,15717.0,119.3561,119.5569,119.3561,119.4804,15717.0
2023-12-27 10:30:00,124.98,125.02,124.87,124.99,17473.0,119.4804,119.5187,119.3753,119.49,17473.0
2023-12-27 10:35:00,124.97,125.13,124.92,125.13,17774.0,119.4709,119.6238,119.4231,119.6238,17774.0
2023-12-27 10:40:00,125.14,125.16,124.87,124.9,12780.0,119.6334,119.6525,119.3753,119.4039,12780.0
2023-12-27 10:45:00,124.9,124.96,124.74,124.79,18263.0,119.4039,119.4613,119.251,119.2988,18263.0
2023-12-27 10:50:00,124.77,124.84,124.65,124.84,6781.0,119.2797,119.3466,119.1649,119.3466,6781.0
2023-12-27 10:55:00,124.84,124.94,124.82,124.86,10777.0,119.3466,119.4422,119.3275,119.3657,10777.0
2023-12-27 11:00:00,124.83,124.84,124.75,124.76,8127.0,119.337,119.3466,119.2605,119.2701,8127.0
2023-12-27 11:05:00,124.75,124.84,124.68,124.7,8926.0,119.2605,119.3466,119.1936,119.2127,8926.0
2023-12-27 11:10:00,124.66,124.76,124.62,124.76,7553.0,119.1745,119.2701,119.1363,119.2701,7553.0
2023-12-27 11:15:00,124.74,124.77,124.64,124.66,8929.0,119.251,119.2797,119.1554,119.1745,8929.0
2023-12-27 11:20:00,124.67,124.69,124.53,124.67,38232.0,119.1841,119.2032,119.0502,119.1841,38232.0
2023-12-27 11:25:00,124.69,124.74,124.56,124.57,10042.0,119.2032,119.251,119.0789,119.0885,10042.0
2023-12-27 11:30:00,124.55,124.7,124.49,124.64,9954.0,119.0693,119.2127,119.012,119.1554,9954.0
2023-12-27 11:35:00,124.61,124.63,124.52,124.56,7905.0,119.1267,119.1458,119.0407,119.0789,7905.0
2023-12-27 11:40:00,124.55,124.72,124.51,124.68,10915.0,119.0693,119.2319,119.0311,119.1936,10915.0
2023-12-27 11:45:00,124.67,124.7,124.59,124.63,10910.0,119.1841,119.2127,119.1076,119.1458,10910.0
2023-12-27 11:50:00,124.64,124.76,124.59,124.7,6586.0,119.1554,119.2701,119.1076,119.2127,6586.0
2023-12-27 11:55:00,124.69,124.7,124.47,124.5,7648.0,119.2032,119.2127,118.9929,119.0215,7648.0
2023-12-27 12:00:00,124.49,124.55,124.39,124.41,9290.0,119.012,119.0693,118.9164,118.9355,9290.0
2023-12-27 12:05:00,124.4,124.63,124.39,124.62,10620.0,118.9259,119.1458,118.9164,119.1363,10620.0
2023-12-27 12:10:00,124.61,124.68,124.55,124.67,18092.0,119.1267,119.1936,119.0693,119.1841,18092.0
2023-12-27 12:15:00,124.66,124.69,124.58,124.59,15551.0,119.1745,119.2032,119.098,119.1076,15551.0
2023-12-27 12:20:00,124.59,124.66,124.52,124.55,12966.0,119.1076,119.1745,119.0407,119.0693,12966.0
2023-12-27 12:25:00,124.56,124.57,124.44,124.46,9815.0,119.0789,119.0885,118.9642,118.9833,9815.0
2023-12-27 12:30:00,124.46,124.5,124.37,124.38,7422.0,118.9833,119.0215,118.8973,118.9068,7422.0
2023-12-27 12:35:00,124.37,124.37,124.27,124.33,7779.0,118.8973,118.8973,118.8017,118.859,7779.0
2023-12-27 12:40:00,124.34,124.35,124.21,124.31,8218.0,118.8686,118.8781,118.7443,118.8399,8218.0
2023-12-27 12:45:00,124.3,124.47,124.29,124.47,11562.0,118.8303,118.9929,118.8208,118.9929,11562.0
2023-12-27 12:50:00,124.47,124.52,124.4,124.41,9444.0,118.9929,119.0407,118.9259,118.9355,9444.0
2023-12-27 12:55:00,124.41,124.5,124.41,124.43,5533.0,118.9355,119.0215,118.9355,118.9546,5533.0
2023-12-27 13:00:00,124.45,124.6,124.45,124.6,4680.0,118.9737,119.1171,118.9737,119.1171,4680.0
2023-12-27 13:05:00,124.58,124.71,124.55,124.66,11152.0,119.098,119.2223,119.0693,119.1745,11152.0
2023-12-27 13:10:00,124.67,124.81,124.67,124.77,25270.0,119.1841,119.3179,119.1841,119.2797,25270.0
2023-12-27 13:15:00,124.78,124.83,124.75,124.8,18955.0,119.2892,119.337,119.2605,119.3083,18955.0
2023-12-27 13:20:00,124.8,124.88,124.76,124.79,15738.0,119.3083,119.3848,119.2701,119.2988,15738.0
2023-12-27 13:25:00,124.79,124.89,124.79,124.89,14981.0,119.2988,119.3944,119.2988,119.3944,14981.0
2023-12-27 13:30:00,124.9,124.98,124.75,124.75,16312.0,119.4039,119.4804,119.2605,119.2605,16312.0
2023-12-27 13:35:00,124.75,124.8,124.67,124.75,17549.0,119.2605,119.3083,119.1841,119.2605,17549.0
2023-12-27 13:40:00,124.78,124.84,124.77,124.81,13739.0,119.2892,119.3466,119.2797,119.3179,13739.0
2023-12-27 13:45:00,124.8,124.82,124.7,124.7,12532.0,119.3083,119.3275,119.2127,119.2127,12532.0
2023-12-27 13:50:00,124.7,124.73,124.67,124.67,10084.0,119.2127,119.2414,119.1841,119.1841,10084.0
2023-12-27 13:55:00,124.66,124.66,124.46,124.46,6913.0,119.1745,119.1745,118.9833,118.9833,6913.0
2023-12-27 14:00:00,124.43,124.43,124.1,124.19,9012.0,118.9546,118.9546,118.6391,118.7252,9012.0
2023-12-27 14:05:00,124.18,124.29,124.06,124.29,11737.0,118.7156,118.8208,118.6009,118.8208,11737.0
2023-12-27 14:10:00,124.28,124.28,124.02,124.02,12381.0,118.8112,118.8112,118.5627,118.5627,12381.0
2023-12-27 14:15:00,124.01,124.01,123.89,123.91,28699.0,118.5531,118.5531,118.4384,118.4575,28699.0
2023-12-27 14:20:00,123.92,124.18,123.9,124.18,14007.0,118.4671,118.7156,118.4479,118.7156,14007.0
2023-12-27 14:25:00,124.18,124.26,124.09,124.22,14942.0,118.7156,118.7921,118.6296,118.7539,14942.0
2023-12-27 14:30:00,124.2,124.22,124.16,124.22,10232.0,118.7347,118.7539,118.6965,118.7539,10232.0
2023-12-27 14:35:00,124.23,124.34,124.22,124.25,8242.0,118.7634,118.8686,118.7539,118.7825,8242.0
2023-12-27 14:40:00,124.23,124.24,124.16,124.19,6335.0,118.7634,118.773,118.6965,118.7252,6335.0
2023-12-27 14:45:00,124.19,124.27,124.15,124.26,10666.0,118.7252,118.8017,118.6869,118.7921,10666.0
2023-12-27 14:50:00,124.27,124.3,123.98,124.03,27239.0,118.8017,118.8303,118.5244,118.5722,27239.0
2023-12-27 14:55:00,124.02,124.2,124.02,124.17,7789.0,118.5627,118.7347,118.5627,118.7061,7789.0
2023-12-27 15:00:00,124.19,124.26,124.17,124.2,11415.0,118.7252,118.7921,118.7061,118.7347,11415.0
2023-12-27 15:05:00,124.21,124.29,124.14,124.23,12567.0,118.7443,118.8208,118.6774,118.7634,12567.0
2023-12-27 15:10:00,124.24,124.28,124.11,124.11,12251.0,118.773,118.8112,118.6487,118.6487,12251.0
2023-12-27 15:15:00,124.13,124.22,124.13,124.14,12255.0,118.6678,118.7539,118.6678,118.6774,12255.0
2023-12-27 15:20:00,124.13,124.24,124.11,124.14,15132.0,118.6678,118.773,118.6487,118.6774,15132.0
2023-12-27 15:25:00,124.14,124.2,124.07,124.2,10019.0,118.6774,118.7347,118.6105,118.7347,10019.0
2023-12-27 15:30:00,124.2,124.22,124.14,124.22,13953.0,118.7347,118.7539,118.6774,118.7539,13953.0
2023-12-27 15:35:00,124.23,124.31,124.21,124.22,18874.0,118.7634,118.8399,118.7443,118.7539,18874.0
2023-12-27 15:40:00,124.21,124.24,124.1,124.12,17127.0,118.7443,118.773,118.6391,118.6583,17127.0
2023-12-27 15:45:00,124.12,124.18,124.06,124.18,42552.0,118.6583,118.7156,118.6009,118.7156,42552.0
2023-12-27 15:50:00,124.15,124.27,124.14,124.22,63742.0,118.6869,118.8017,118.6774,118.7539,63742.0
2023-12-27 15:55:00,124.22,124.37,124.18,124.28,149790.0,118.7539,118.8973,118.7156,118.8112,149790.0
2023-12-28 09:30:00,123.12,123.96,123.1,123.86,55571.0,117.7023,118.5053,117.6832,118.4097,55571.0
2023-12-28 09:35:00,123.94,124.06,123.75,123.84,5781.0,118.4862,118.6009,118.3046,118.3906,5781.0
2023-12-28 09:40:00,123.84,123.95,123.28,123.34,21932.0,118.3906,118.4957,117.8552,117.9126,21932.0
2023-12-28 09:45:00,123.39,123.77,123.31,123.61,6564.0,117.9604,118.3237,117.8839,118.1707,6564.0
2023-12-28 09:50:00,123.59,123.88,123.59,123.79,11159.0,118.1516,118.4288,118.1516,118.3428,11159.0
2023-12-28 09:55:00,123.84,123.95,123.63,123.69,5482.0,118.3906,118.4957,118.1898,118.2472,5482.0
2023-12-28 10:00:00,123.63,123.73,123.55,123.59,11453.0,118.1898,118.2854,118.1134,118.1516,11453.0
2023-12-28 10:05:00,123.57,123.59,123.29,123.3,12846.0,118.1325,118.1516,117.8648,117.8744,12846.0
2023-12-28 10:10:00,123.29,123.45,123.18,123.22,11528.0,117.8648,118.0178,117.7596,117.7979,11528.0
2023-12-28 10:15:00,123.21,123.29,123.08,123.15,8969.0,117.7883,117.8648,117.664,117.731,8969.0
2023-12-28 10:20:00,123.16,123.2,122.92,122.98,12509.0,117.7405,117.7788,117.5111,117.5684,12509.0
2023-12-28 10:25:00,122.97,123.06,122.75,122.76,25159.0,117.5589,117.6449,117.3486,117.3581,25159.0
2023-12-28 10:30:00,122.82,122.92,122.78,122.82,11960.0,117.4155,117.5111,117.3772,117.4155,11960.0
2023-12-28 10:35:00,122.78,122.8,122.59,122.59,30390.0,117.3772,117.3964,117.1956,117.1956,30390.0
2023-12-28 10:40:00,122.57,122.58,122.42,122.47,30697.0,117.1765,117.186,117.0331,117.0809,30697.0
2023-12-28 10:45:00,122.46,122.51,122.3,122.31,16440.0,117.0713,117.1191,116.9184,116.9279,16440.0
2023-12-28 10:50:00,122.3,122.34,122.17,122.25,10894.0,116.9184,116.9566,116.7941,116.8706,10894.0
2023-12-28 10:55:00,122.22,122.27,122.09,122.15,12857.0,116.8419,116.8897,116.7176,116.775,12857.0
2023-12-28 11:00:00,122.22,122.5,122.22,122.3,29059.0,116.8419,117.1096,116.8419,116.9184,29059.0
2023-12-28 11:05:00,122.3,122.43,122.25,122.26,9049.0,116.9184,117.0426,116.8706,116.8801,9049.0
2023-12-28 11:10:00,122.32,122.54,122.32,122.49,8493.0,116.9375,117.1478,116.9375,117.1,8493.0
2023-12-28 11:15:00,122.44,122.48,122.1,122.14,8037.0,117.0522,117.0904,116.7272,116.7654,8037.0
2023-12-28 11:20:00,122.16,122.3,122.16,122.3,4588.0,116.7845,116.9184,116.7845,116.9184,4588.0
2023-12-28 11:25:00,122.25,122.39,122.14,122.39,5585.0,116.8706,117.0044,116.7654,117.0044,5585.0
2023-12-28 11:30:00,122.34,122.37,122.22,122.28,6841.0,116.9566,116.9853,116.8419,116.8992,6841.0
2023-12-28 11:35:00,122.24,122.26,122.14,122.24,6726.0,116.861,116.8801,116.7654,116.861,6726.0
2023-12-28 11:40:00,122.27,122.46,122.2,122.46,6612.0,116.8897,117.0713,116.8228,117.0713,6612.0
2023-12-28 11:45:00,122.47,122.62,122.46,122.57,6235.0,117.0809,117.2243,117.0713,117.1765,6235.0
2023-12-28 11:50:00,122.56,122.56,122.38,122.41,4725.0,117.1669,117.1669,116.9948,117.0235,4725.0
2023-12-28 11:55:00,122.4,122.41,122.31,122.35,4761.0,117.014,117.0235,116.9279,116.9662,4761.0
2023-12-28 12:00:00,122.32,122.49,122.3,122.47,4517.0,116.9375,117.1,116.9184,117.0809,4517.0
2023-12-28 12:05:00,122.45,122.53,122.39,122.51,6611.0,117.0618,117.1382,117.0044,117.1191,6611.0
2023-12-28 12:10:00,122.51,122.65,122.51,122.63,15579.0,117.1191,117.253,117.1191,117.2338,15579.0
2023-12-28 12:15:00,122.66,122.71,122.64,122.68,6661.0,117.2625,117.3103,117.2434,117.2816,6661.0
2023-12-28 12:20:00,122.65,122.67,122.44,122.46,17502.0,117.253,117.2721,117.0522,117.0713,17502.0
2023-12-28 12:25:00,122.45,122.46,122.38,122.38,6759.0,117.0618,117.0713,116.9948,116.9948,6759.0
2023-12-28 12:30:00,122.37,122.59,122.34,122.57,5409.0,116.9853,117.1956,116.9566,117.1765,5409.0
2023-12-28 12:35:00,122.54,122.56,122.44,122.49,2943.0,117.1478,117.1669,117.0522,117.1,2943.0
2023-12-28 12:40:00,122.51,122.56,122.37,122.37,7465.0,117.1191,117.1669,116.9853,116.9853,7465.0
2023-12-28 12:45:00,122.37,122.46,122.29,122.29,5536.0,116.9853,117.0713,116.9088,116.9088,5536.0
2023-12-28 12:50:00,122.3,122.32,122.17,122.22,4913.0,116.9184,116.9375,116.7941,116.8419,4913.0
2023-12-28 12:55:00,122.18,122.19,121.93,121.95,10430.0,116.8036,116.8132,116.5646,116.5838,10430.0
2023-12-28 13:00:00,122.0,122.12,121.67,121.79,11496.0,116.6316,116.7463,116.3161,116.4308,11496.0
2023-12-28 13:05:00,121.81,121.94,121.78,121.94,5105.0,116.4499,116.5742,116.4212,116.5742,5105.0
2023-12-28 13:10:00,121.9,121.96,121.74,121.76,4744.0,116.536,116.5933,116.383,116.4021,4744.0
2023-12-28 13:15:00,121.76,121.91,121.75,121.89,9197.0,116.4021,116.5455,116.3926,116.5264,9197.0
2023-12-28 13:20:00,121.92,122.06,121.91,122.0,4253.0,116.5551,116.6889,116.5455,116.6316,4253.0
2023-12-28 13:25:00,122.0,122.0,121.81,121.84,6213.0,116.6316,116.6316,116.4499,116.4786,6213.0
2023-12-28 13:30:00,121.82,121.91,121.79,121.89,8355.0,116.4595,116.5455,116.4308,116.5264,8355.0
2023-12-28 13:35:00,121.89,122.12,121.88,122.07,7878.0,116.5264,116.7463,116.5168,116.6985,7878.0
2023-12-28 13:40:00,122.04,122.04,121.88,121.9,5978.0,116.6698,116.6698,116.5168,116.536,5978.0
2023-12-28 13:45:00,121.9,121.9,121.76,121.79,6749.0,116.536,116.536,116.4021,116.4308,6749.0
2023-12-28 13:50:00,121.8,121.85,121.75,121.8,5731.0,116.4404,116.4882,116.3926,116.4404,5731.0
2023-12-28 13:55:00,121.8,121.87,121.73,121.83,6131.0,116.4404,116.5073,116.3734,116.469,6131.0
2023-12-28 14:00:00,121.82,121.93,121.82,121.92,8252.0,116.4595,116.5646,116.4595,116.5551,8252.0
2023-12-28 14:05:00,121.9,122.0,121.82,122.0,2117.0,116.536,116.6316,116.4595,116.6316,2117.0
2023-12-28 14:10:00,122.01,122.05,121.85,121.85,15346.0,116.6411,116.6794,116.4882,116.4882,15346.0
2023-12-28 14:15:00,121.87,121.93,121.75,121.75,14305.0,116.5073,116.5646,116.3926,116.3926,14305.0
2023-12-28 14:20:00,121.77,122.0,121.75,121.96,5487.0,116.4117,116.6316,116.3926,116.5933,5487.0
2023-12-28 14:25:00,121.97,121.98,121.89,121.9,3648.0,116.6029,116.6124,116.5264,116.536,3648.0
2023-12-28 14:30:00,121.91,122.0,121.89,121.94,8027.0,116.5455,116.6316,116.5264,116.5742,8027.0
2023-12-28 14:35:00,121.97,122.0,121.86,121.86,6004.0,116.6029,116.6316,116.4977,116.4977,6004.0
2023-12-28 14:40:00,121.87,121.98,121.82,121.9,4973.0,116.5073,116.6124,116.4595,116.536,4973.0
2023-12-28 14:45:00,121.9,121.95,121.8,121.94,7621.0,116.536,116.5838,116.4404,116.5742,7621.0
2023-12-28 14:50:00,121.95,122.0,121.88,121.91,5429.0,116.5838,116.6316,116.5168,116.5455,5429.0
2023-12-28 14:55:00,121.92,121.92,121.81,121.85,4579.0,116.5551,116.5551,116.4499,116.4882,4579.0
2023-12-28 15:00:00,121.86,121.9,121.73,121.84,12383.0,116.4977,116.536,116.3734,116.4786,12383.0
2023-12-28 15:05:00,121.84,121.84,121.7,121.7,9013.0,116.4786,116.4786,116.3448,116.3448,9013.0
2023-12-28 15:10:00,121.71,121.84,121.68,121.81,12436.0,116.3543,116.4786,116.3256,116.4499,12436.0
2023-12-28 15:15:00,121.82,122.01,121.76,121.99,9410.0,116.4595,116.6411,116.4021,116.622,9410.0
2023-12-28 15:20:00,121.99,122.01,121.93,121.95,12787.0,116.622,116.6411,116.5646,116.5838,12787.0
2023-12-28 15:25:00,121.95,122.01,121.86,121.91,24679.0,116.5838,116.6411,116.4977,116.5455,24679.0
2023-12-28 15:30:00,121.91,121.92,121.8,121.84,7510.0,116.5455,116.5551,116.4404,116.4786,7510.0
2023-12-28 15:35:00,121.83,121.83,121.75,121.82,10970.0,116.469,116.469,116.3926,116.4595,10970.0
2023-12-28 15:40:00,121.83,121.89,121.67,121.67,29189.0,116.469,116.5264,116.3161,116.3161,29189.0
2023-12-28 15:45:00,121.67,121.67,121.48,121.51,29161.0,116.3161,116.3161,116.1344,116.1631,29161.0
2023-12-28 15:50:00,121.49,121.67,121.47,121.56,90901.0,116.144,116.3161,116.1249,116.2109,90901.0
2023-12-28 15:55:00,121.57,121.57,121.29,121.35,164489.0,116.2205,116.2205,115.9528,116.0102,164489.0
2023-12-29 09:30:00,121.94,121.94,121.2,121.75,51770.0,116.5742,116.5742,115.8668,116.3926,51770.0
2023-12-29 09:35:00,121.71,122.09,121.71,122.05,14407.0,116.3543,116.7176,116.3543,116.6794,14407.0
2023-12-29 09:40:00,121.84,121.94,121.64,121.74,6402.0,116.4786,116.5742,116.2874,116.383,6402.0
2023-12-29 09:45:00,121.64,122.05,121.64,121.83,9274.0,116.2874,116.6794,116.2874,116.469,9274.0
2023-12-29 09:50:00,121.67,121.69,121.43,121.55,3957.0,116.3161,116.3352,116.0866,116.2014,3957.0
2023-12-29 09:55:00,121.54,121.57,121.33,121.45,5604.0,116.1918,116.2205,115.991,116.1058,5604.0
2023-12-29 10:00:00,121.46,121.63,121.45,121.51,8656.0,116.1153,116.2778,116.1058,116.1631,8656.0
2023-12-29 10:05:00,121.46,121.5,121.23,121.26,4485.0,116.1153,116.1536,115.8954,115.9241,4485.0
2023-12-29 10:10:00,121.29,121.36,121.11,121.12,12494.0,115.9528,116.0197,115.7807,115.7903,12494.0
2023-12-29 10:15:00,121.04,121.34,121.0,121.33,16386.0,115.7138,116.0006,115.6756,115.991,16386.0
2023-12-29 10:20:00,121.34,121.36,121.2,121.28,3546.0,116.0006,116.0197,115.8668,115.9432,3546.0
2023-12-29 10:25:00,121.26,121.3,121.15,121.15,4277.0,115.9241,115.9624,115.819,115.819,4277.0
2023-12-29 10:30:00,121.15,121.16,121.03,121.09,6576.0,115.819,115.8285,115.7042,115.7616,6576.0
2023-12-29 10:35:00,121.08,121.28,121.06,121.25,4457.0,115.752,115.9432,115.7329,115.9146,4457.0
2023-12-29 10:40:00,121.19,121.27,121.11,121.17,10475.0,115.8572,115.9337,115.7807,115.8381,10475.0
2023-12-29 10:45:00,121.2,121.27,120.87,121.07,16810.0,115.8668,115.9337,115.5513,115.7425,16810.0
2023-12-29 10:50:00,121.01,121.01,120.77,120.83,10827.0,115.6851,115.6851,115.4557,115.513,10827.0
2023-12-29 10:55:00,120.8,121.2,120.8,121.08,6575.0,115.4844,115.8668,115.4844,115.752,6575.0
2023-12-29 11:00:00,121.11,121.26,121.06,121.26,6545.0,115.7807,115.9241,115.7329,115.9241,6545.0
2023-12-29 11:05:00,121.3,121.48,121.29,121.4,15341.0,115.9624,116.1344,115.9528,116.058,15341.0
2023-12-29 11:10:00,121.46,121.47,121.25,121.25,4240.0,116.1153,116.1249,115.9146,115.9146,4240.0
2023-12-29 11:15:00,121.28,121.43,121.24,121.39,8073.0,115.9432,116.0866,115.905,116.0484,8073.0
2023-12-29 11:20:00,121.4,121.4,121.2,121.27,5872.0,116.058,116.058,115.8668,115.9337,5872.0
2023-12-29 11:25:00,121.26,121.36,121.23,121.3,4560.0,115.9241,116.0197,115.8954,115.9624,4560.0
2023-12-29 11:30:00,121.28,121.41,121.28,121.31,4458.0,115.9432,116.0675,115.9432,115.9719,4458.0
2023-12-29 11:35:00,121.29,121.31,121.15,121.23,5056.0,115.9528,115.9719,115.819,115.8954,5056.0
2023-12-29 11:40:00,121.3,121.3,121.12,121.13,3640.0,115.9624,115.9624,115.7903,115.7998,3640.0
2023-12-29 11:45:00,121.12,121.17,121.0,121.07,12418.0,115.7903,115.8381,115.6756,115.7425,12418.0
2023-12-29 11:50:00,121.06,121.08,120.85,120.91,6393.0,115.7329,115.752,115.5322,115.5895,6393.0
2023-12-29 11:55:00,120.89,120.92,120.76,120.76,5043.0,115.5704,115.5991,115.4461,115.4461,5043.0
2023-12-29 12:00:00,120.79,120.94,120.76,120.84,8204.0,115.4748,115.6182,115.4461,115.5226,8204.0
2023-12-29 12:05:00,120.83,120.85,120.68,120.83,5260.0,115.513,115.5322,115.3696,115.513,5260.0
2023-12-29 12:10:00,120.88,120.96,120.84,120.9,3950.0,115.5608,115.6373,115.5226,115.58,3950.0
2023-12-29 12:15:00,120.86,121.09,120.86,121.09,8905.0,115.5417,115.7616,115.5417,115.7616,8905.0
2023-12-29 12:20:00,121.04,121.07,120.93,121.05,6801.0,115.7138,115.7425,115.6086,115.7234,6801.0
2023-12-29 12:25:00,121.04,121.09,121.01,121.04,2716.0,115.7138,115.7616,115.6851,115.7138,2716.0
2023-12-29 12:30:00,121.0,121.06,120.97,120.97,3326.0,115.6756,115.7329,115.6469,115.6469,3326.0
2023-12-29 12:35:00,120.95,120.98,120.9,120.96,8873.0,115.6278,115.6564,115.58,115.6373,8873.0
2023-12-29 12:40:00,120.97,120.97,120.92,120.94,2871.0,115.6469,115.6469,115.5991,115.6182,2871.0
2023-12-29 12:45:00,120.95,121.13,120.92,120.94,6947.0,115.6278,115.7998,115.5991,115.6182,6947.0
2023-12-29 12:50:00,120.95,121.03,120.9,120.9,3014.0,115.6278,115.7042,115.58,115.58,3014.0
2023-12-29 12:55:00,120.93,121.11,120.92,121.05,4660.0,115.6086,115.7807,115.5991,115.7234,4660.0
2023-12-29 13:00:00,121.05,121.14,121.0,121.12,5321.0,115.7234,115.8094,115.6756,115.7903,5321.0
2023-12-29 13:05:00,121.14,121.19,121.11,121.19,2149.0,115.8094,115.8572,115.7807,115.8572,2149.0
2023-12-29 13:10:00,121.2,121.25,121.15,121.2,3208.0,115.8668,115.9146,115.819,115.8668,3208.0
2023-12-29 13:15:00,121.22,121.23,121.0,121.03,11405.0,115.8859,115.8954,115.6756,115.7042,11405.0
2023-12-29 13:20:00,121.01,121.01,120.83,120.97,2860.0,115.6851,115.6851,115.513,115.6469,2860.0
2023-12-29 13:25:00,120.95,120.95,120.91,120.91,2014.0,115.6278,115.6278,115.5895,115.5895,2014.0
2023-12-29 13:30:00,120.92,121.09,120.92,121.02,4691.0,115.5991,115.7616,115.5991,115.6947,4691.0
2023-12-29 13:35:00,121.04,121.08,121.0,121.08,4278.0,115.7138,115.752,115.6756,115.752,4278.0
2023-12-29 13:40:00,121.07,121.13,120.99,121.13,3585.0,115.7425,115.7998,115.666,115.7998,3585.0
2023-12-29 13:45:00,121.14,121.15,120.99,121.03,3101.0,115.8094,115.819,115.666,115.7042,3101.0
2023-12-29 13:50:00,121.01,121.02,120.87,120.88,3788.0,115.6851,115.6947,115.5513,115.5608,3788.0
2023-12-29 13:55:00,120.85,120.96,120.85,120.91,6167.0,115.5322,115.6373,115.5322,115.5895,6167.0
2023-12-29 14:00:00,120.92,120.93,120.84,120.91,6419.0,115.5991,115.6086,115.5226,115.5895,6419.0
2023-12-29 14:05:00,120.91,120.98,120.88,120.89,4843.0,115.5895,115.6564,115.5608,115.5704,4843.0
2023-12-29 14:10:00,120.9,120.97,120.86,120.97,9214.0,115.58,115.6469,115.5417,115.6469,9214.0
2023-12-29 14:15:00,120.96,121.01,120.92,120.98,3275.0,115.6373,115.6851,115.5991,115.6564,3275.0
2023-12-29 14:20:00,120.95,120.96,120.85,120.86,6300.0,115.6278,115.6373,115.5322,115.5417,6300.0
2023-12-29 14:25:00,120.84,120.86,120.75,120.84,3102.0,115.5226,115.5417,115.4366,115.5226,3102.0
2023-12-29 14:30:00,120.8,120.83,120.62,120.62,9576.0,115.4844,115.513,115.3123,115.3123,9576.0
2023-12-29 14:35:00,120.62,120.76,120.58,120.76,8533.0,115.3123,115.4461,115.274,115.4461,8533.0
2023-12-29 14:40:00,120.77,120.85,120.74,120.85,5000.0,115.4557,115.5322,115.427,115.5322,5000.0
2023-12-29 14:45:00,120.86,120.87,120.82,120.86,4451.0,115.5417,115.5513,115.5035,115.5417,4451.0
2023-12-29 14:50:00,120.85,120.91,120.83,120.89,7456.0,115.5322,115.5895,115.513,115.5704,7456.0
2023-12-29 14:55:00,120.88,120.89,120.81,120.86,5858.0,115.5608,115.5704,115.4939,115.5417,5858.0
2023-12-29 15:00:00,120.86,120.92,120.81,120.82,9193.0,115.5417,115.5991,115.4939,115.5035,9193.0
2023-12-29 15:05:00,120.81,120.92,120.79,120.92,10008.0,115.4939,115.5991,115.4748,115.5991,10008.0
2023-12-29 15:10:00,120.94,121.05,120.91,121.05,5326.0,115.6182,115.7234,115.5895,115.7234,5326.0
2023-12-29 15:15:00,121.05,121.07,120.96,120.99,12805.0,115.7234,115.7425,115.6373,115.666,12805.0
2023-12-29 15:20:00,120.97,120.98,120.9,120.92,8288.0,115.6469,115.6564,115.58,115.5991,8288.0
2023-12-29 15:25:00,120.94,121.08,120.92,121.04,8005.0,115.6182,115.752,115.5991,115.7138,8005.0
2023-12-29 15:30:00,121.04,121.04,120.88,120.94,8422.0,115.7138,115.7138,115.5608,115.6182,8422.0
2023-12-29 15:35:00,120.94,121.1,120.94,121.09,12495.0,115.6182,115.7712,115.6182,115.7616,12495.0
2023-12-29 15:40:00,121.07,121.12,120.95,120.95,10596.0,115.7425,115.7903,115.6278,115.6278,10596.0
2023-12-29 15:45:00,120.95,121.05,120.91,121.0,19989.0,115.6278,115.7234,115.5895,115.6756,19989.0
2023-12-29 15:50:00,120.95,121.04,120.8,120.83,45766.0,115.6278,115.7138,115.4844,115.513,45766.0
2023-12-29 15:55:00,120.83,121.05,120.81,120.93,121213.0,115.513,115.7234,115.4939,115.6086,121213.0
2024-01-02 09:30:00,121.81,122.55,121.5,122.2,62799.0,116.4499,117.1574,116.1536,116.8228,62799.0
2024-01-02 09:35:00,122.24,122.43,121.89,122.0,9603.0,116.861,117.0426,116.5264,116.6316,9603.0
2024-01-02 09:40:00,122.13,122.14,121.85,122.0,6130.0,116.7558,116.7654,116.4882,116.6316,6130.0
2024-01-02 09:45:00,122.0,122.1,121.55,121.72,24088.0,116.6316,116.7272,116.2014,116.3639,24088.0
2024-01-02 09:50:00,121.71,121.97,121.6,121.64,26722.0,116.3543,116.6029,116.2492,116.2874,26722.0
2024-01-02 09:55:00,121.68,121.97,121.68,121.8,58971.0,116.3256,116.6029,116.3256,116.4404,58971.0
2024-01-02 10:00:00,121.84,122.24,121.73,122.16,34895.0,116.4786,116.861,116.3734,116.7845,34895.0
2024-01-02 10:05:00,122.17,122.22,121.92,121.97,9902.0,116.7941,116.8419,116.5551,116.6029,9902.0
2024-01-02 10:10:00,122.0,122.05,121.77,121.98,15147.0,116.6316,116.6794,116.4117,116.6124,15147.0
2024-01-02 10:15:00,122.05,122.18,121.93,122.1,21148.0,116.6794,116.8036,116.5646,116.7272,21148.0
2024-01-02 10:20:00,122.15,122.34,122.15,122.33,35108.0,116.775,116.9566,116.775,116.947,35108.0
2024-01-02 10:25:00,122.32,122.71,122.28,122.64,64244.0,116.9375,117.3103,116.8992,117.2434,64244.0
2024-01-02 10:30:00,122.64,122.66,122.39,122.64,41411.0,117.2434,117.2625,117.0044,117.2434,41411.0
2024-01-02 10:35:00,122.62,122.85,122.57,122.84,35320.0,117.2243,117.4442,117.1765,117.4346,35320.0
2024-01-02 10:40:00,122.85,123.25,122.85,123.02,17323.0,117.4442,117.8266,117.4442,117.6067,17323.0
2024-01-02 10:45:00,123.01,123.21,122.93,123.16,14718.0,117.5971,117.7883,117.5206,117.7405,14718.0
2024-01-02 10:50:00,123.12,123.3,123.05,123.09,7814.0,117.7023,117.8744,117.6354,117.6736,7814.0
2024-01-02 10:55:00,123.07,123.17,122.95,123.0,26684.0,117.6545,117.7501,117.5398,117.5876,26684.0
2024-01-02 11:00:00,123.02,123.04,122.8,122.84,13377.0,117.6067,117.6258,117.3964,117.4346,13377.0
2024-01-02 11:05:00,122.85,122.91,122.59,122.89,7649.0,117.4442,117.5015,117.1956,117.4824,7649.0
2024-01-02 11:10:00,122.87,122.87,122.59,122.67,5035.0,117.4633,117.4633,117.1956,117.2721,5035.0
2024-01-02 11:15:00,122.61,122.7,122.43,122.44,4225.0,117.2147,117.3008,117.0426,117.0522,4225.0
2024-01-02 11:20:00,122.45,122.45,122.29,122.45,6891.0,117.0618,117.0618,116.9088,117.0618,6891.0
2024-01-02 11:25:00,122.41,122.5,122.31,122.43,3070.0,117.0235,117.1096,116.9279,117.0426,3070.0
2024-01-02 11:30:00,122.43,122.55,122.32,122.5,8659.0,117.0426,117.1574,116.9375,117.1096,8659.0
2024-01-02 11:35:00,122.47,122.5,122.36,122.37,4804.0,117.0809,117.1096,116.9757,116.9853,4804.0
2024-01-02 11:40:00,122.41,122.52,122.4,122.52,7496.0,117.0235,117.1287,117.014,117.1287,7496.0
2024-01-02 11:45:00,122.52,122.72,122.5,122.63,3682.0,117.1287,117.3199,117.1096,117.2338,3682.0
2024-01-02 11:50:00,122.61,122.61,122.47,122.49,11810.0,117.2147,117.2147,117.0809,117.1,11810.0
2024-01-02 11:55:00,122.51,122.54,122.43,122.54,11089.0,117.1191,117.1478,117.0426,117.1478,11089.0
2024-01-02 12:00:00,122.59,122.63,122.36,122.37,8383.0,117.1956,117.2338,116.9757,116.9853,8383.0
2024-01-02 12:05:00,122.39,122.39,122.17,122.39,23679.0,117.0044,117.0044,116.7941,117.0044,23679.0
2024-01-02 12:10:00,122.41,122.45,122.21,122.27,27739.0,117.0235,117.0618,116.8323,116.8897,27739.0
2024-01-02 12:15:00,122.29,122.36,122.23,122.32,51724.0,116.9088,116.9757,116.8514,116.9375,51724.0
2024-01-02 12:20:00,122.33,122.41,122.22,122.25,17969.0,116.947,117.0235,116.8419,116.8706,17969.0
2024-01-02 12:25:00,122.25,122.55,122.25,122.54,20381.0,116.8706,117.1574,116.8706,117.1478,20381.0
2024-01-02 12:30:00,122.54,122.65,122.43,122.43,7736.0,117.1478,117.253,117.0426,117.0426,7736.0
2024-01-02 12:35:00,122.43,122.74,122.42,122.73,7050.0,117.0426,117.339,117.0331,117.3294,7050.0
2024-01-02 12:40:00,122.82,122.88,122.68,122.81,11361.0,117.4155,117.4728,117.2816,117.4059,11361.0
2024-01-02 12:45:00,122.8,122.9,122.74,122.79,17551.0,117.3964,117.492,117.339,117.3868,17551.0
2024-01-02 12:50:00,122.78,122.85,122.7,122.8,8685.0,117.3772,117.4442,117.3008,117.3964,8685.0
2024-01-02 12:55:00,122.86,122.87,122.65,122.65,19878.0,117.4537,117.4633,117.253,117.253,19878.0
2024-01-02 13:00:00,122.59,122.7,122.57,122.64,40723.0,117.1956,117.3008,117.1765,117.2434,40723.0
2024-01-02 13:05:00,122.67,122.69,122.5,122.55,35378.0,117.2721,117.2912,117.1096,117.1574,35378.0
2024-01-02 13:10:00,122.53,122.65,122.48,122.64,20602.0,117.1382,117.253,117.0904,117.2434,20602.0
2024-01-02 13:15:00,122.61,122.75,122.55,122.75,21935.0,117.2147,117.3486,117.1574,117.3486,21935.0
2024-01-02 13:20:00,122.72,122.78,122.64,122.66,8288.0,117.3199,117.3772,117.2434,117.2625,8288.0
2024-01-02 13:25:00,122.63,122.69,122.52,122.62,7467.0,117.2338,117.2912,117.1287,117.2243,7467.0
2024-01-02 13:30:00,122.58,122.78,122.57,122.72,8747.0,117.186,117.3772,117.1765,117.3199,8747.0
2024-01-02 13:35:00,122.7,122.76,122.57,122.59,7087.0,117.3008,117.3581,117.1765,117.1956,7087.0
2024-01-02 13:40:00,122.52,122.64,122.52,122.57,11295.0,117.1287,117.2434,117.1287,117.1765,11295.0
2024-01-02 13:45:00,122.57,122.68,122.56,122.57,5037.0,117.1765,117.2816,117.1669,117.1765,5037.0
2024-01-02 13:50:00,122.55,122.58,122.46,122.53,6626.0,117.1574,117.186,117.0713,117.1382,6626.0
2024-01-02 13:55:00,122.52,122.55,122.47,122.5,9398.0,117.1287,117.1574,117.0809,117.1096,9398.0
2024-01-02 14:00:00,122.49,122.5,122.31,122.39,5257.0,117.1,117.1096,116.9279,117.0044,5257.0
2024-01-02 14:05:00,122.31,122.37,122.26,122.35,4815.0,116.9279,116.9853,116.8801,116.9662,4815.0
2024-01-02 14:10:00,122.34,122.46,122.34,122.43,7176.0,116.9566,117.0713,116.9566,117.0426,7176.0
2024-01-02 14:15:00,122.44,122.46,122.21,122.23,9680.0,117.0522,117.0713,116.8323,116.8514,9680.0
2024-01-02 14:20:00,122.21,122.27,122.19,122.22,7909.0,116.8323,116.8897,116.8132,116.8419,7909.0
2024-01-02 14:25:00,122.27,122.31,122.18,122.25,4697.0,116.8897,116.9279,116.8036,116.8706,4697.0
2024-01-02 14:30:00,122.31,122.39,122.18,122.18,6069.0,116.9279,117.0044,116.8036,116.8036,6069.0
2024-01-02 14:35:00,122.22,122.24,122.1,122.15,9041.0,116.8419,116.861,116.7272,116.775,9041.0
2024-01-02 14:40:00,122.13,122.23,122.12,122.19,8180.0,116.7558,116.8514,116.7463,116.8132,8180.0
2024-01-02 14:45:00,122.21,122.43,122.2,122.3,17497.0,116.8323,117.0426,116.8228,116.9184,17497.0
2024-01-02 14:50:00,122.31,122.35,122.19,122.23,9073.0,116.9279,116.9662,116.8132,116.8514,9073.0
2024-01-02 14:55:00,122.23,122.36,122.19,122.36,17824.0,116.8514,116.9757,116.8132,116.9757,17824.0
2024-01-02 15:00:00,122.39,122.47,122.26,122.42,16640.0,117.0044,117.0809,116.8801,117.0331,16640.0
2024-01-02 15:05:00,122.38,122.4,122.29,122.36,10110.0,116.9948,117.014,116.9088,116.9757,10110.0
2024-01-02 15:10:00,122.32,122.35,122.02,122.09,34276.0,116.9375,116.9662,116.6507,116.7176,34276.0
2024-01-02 15:15:00,122.1,122.12,121.96,121.99,26845.0,116.7272,116.7463,116.5933,116.622,26845.0
2024-01-02 15:20:00,122.0,122.09,121.94,121.99,10731.0,116.6316,116.7176,116.5742,116.622,10731.0
2024-01-02 15:25:00,121.98,121.98,121.62,121.63,49325.0,116.6124,116.6124,116.2683,116.2778,49325.0
2024-01-02 15:30:00,121.62,121.62,121.41,121.52,80178.0,116.2683,116.2683,116.0675,116.1727,80178.0
2024-01-02 15:35:00,121.49,121.49,121.33,121.34,25204.0,116.144,116.144,115.991,116.0006,25204.0
2024-01-02 15:40:00,121.32,121.42,121.26,121.42,29443.0,115.9815,116.0771,115.9241,116.0771,29443.0
2024-01-02 15:45:00,121.42,121.43,121.28,121.38,41874.0,116.0771,116.0866,115.9432,116.0388,41874.0
2024-01-02 15:50:00,121.4,121.5,121.37,121.45,60035.0,116.058,116.1536,116.0293,116.1058,60035.0
2024-01-02 15:55:00,121.46,121.66,121.4,121.65,138180.0,116.1153,116.3065,116.058,116.297,138180.0
2024-01-03 09:30:00,121.63,122.21,121.63,121.76,41908.0,116.2778,116.8323,116.2778,116.4021,41908.0
2024-01-03 09:35:00,121.67,121.89,121.57,121.59,22635.0,116.3161,116.5264,116.2205,116.2396,22635.0
2024-01-03 09:40:00,121.44,121.55,121.28,121.43,5386.0,116.0962,116.2014,115.9432,116.0866,5386.0
2024-01-03 09:45:00,121.5,121.65,121.3,121.44,17754.0,116.1536,116.297,115.9624,116.0962,17754.0
2024-01-03 09:50:00,121.49,121.49,121.23,121.33,19963.0,116.144,116.144,115.8954,115.991,19963.0
2024-01-03 09:55:00,121.33,121.68,121.32,121.65,13906.0,115.991,116.3256,115.9815,116.297,13906.0
2024-01-03 10:00:00,121.64,122.25,121.64,122.1,21856.0,116.2874,116.8706,116.2874,116.7272,21856.0
2024-01-03 10:05:00,122.29,122.45,122.28,122.33,28346.0,116.9088,117.0618,116.8992,116.947,28346.0
2024-01-03 10:10:00,122.42,122.64,122.33,122.64,13239.0,117.0331,117.2434,116.947,117.2434,13239.0
2024-01-03 10:15:00,122.55,122.62,122.31,122.34,6299.0,117.1574,117.2243,116.9279,116.9566,6299.0
2024-01-03 10:20:00,122.49,122.72,122.47,122.59,6488.0,117.1,117.3199,117.0809,117.1956,6488.0
2024-01-03 10:25:00,122.56,122.81,122.56,122.62,10823.0,117.1669,117.4059,117.1669,117.2243,10823.0
2024-01-03 10:30:00,122.61,123.05,122.61,122.87,8265.0,117.2147,117.6354,117.2147,117.4633,8265.0
2024-01-03 10:35:00,122.94,122.94,122.72,122.79,9732.0,117.5302,117.5302,117.3199,117.3868,9732.0
2024-01-03 10:40:00,122.8,122.8,122.38,122.43,17043.0,117.3964,117.3964,116.9948,117.0426,17043.0
2024-01-03 10:45:00,122.34,122.68,122.31,122.64,28959.0,116.9566,117.2816,116.9279,117.2434,28959.0
2024-01-03 10:50:00,122.61,122.97,122.58,122.97,12137.0,117.2147,117.5589,117.186,117.5589,12137.0
2024-01-03 10:55:00,122.99,123.1,122.87,123.08,28061.0,117.578,117.6832,117.4633,117.664,28061.0
2024-01-03 11:00:00,123.07,123.31,123.06,123.24,12998.0,117.6545,117.8839,117.6449,117.817,12998.0
2024-01-03 11:05:00,123.27,123.41,123.2,123.27,17412.0,117.8457,117.9795,117.7788,117.8457,17412.0
2024-01-03 11:10:00,123.26,123.6,123.23,123.57,11376.0,117.8361,118.1612,117.8074,118.1325,11376.0
2024-01-03 11:15:00,123.55,123.58,123.27,123.32,21344.0,118.1134,118.142,117.8457,117.8935,21344.0
2024-01-03 11:20:00,123.31,123.5,123.31,123.37,8831.0,117.8839,118.0656,117.8839,117.9413,8831.0
2024-01-03 11:25:00,123.34,123.36,123.18,123.18,8711.0,117.9126,117.9317,117.7596,117.7596,8711.0
2024-01-03 11:30:00,123.22,123.26,122.86,122.96,9192.0,117.7979,117.8361,117.4537,117.5493,9192.0
2024-01-03 11:35:00,123.06,123.25,123.03,123.19,4313.0,117.6449,117.8266,117.6162,117.7692,4313.0
2024-01-03 11:40:00,123.23,123.23,123.1,123.1,7599.0,117.8074,117.8074,117.6832,117.6832,7599.0
2024-01-03 11:45:00,123.06,123.06,122.95,123.01,2115.0,117.6449,117.6449,117.5398,117.5971,2115.0
2024-01-03 11:50:00,123.02,123.12,123.01,123.06,2528.0,117.6067,117.7023,117.5971,117.6449,2528.0
2024-01-03 11:55:00,123.04,123.12,122.96,123.1,4584.0,117.6258,117.7023,117.5493,117.6832,4584.0
2024-01-03 12:00:00,123.15,123.15,122.99,123.06,5449.0,117.731,117.731,117.578,117.6449,5449.0
2024-01-03 12:05:00,123.04,123.04,122.91,122.96,3084.0,117.6258,117.6258,117.5015,117.5493,3084.0
2024-01-03 12:10:00,122.94,123.15,122.91,123.12,11599.0,117.5302,117.731,117.5015,117.7023,11599.0
2024-01-03 12:15:00,123.15,123.35,123.1,123.31,44376.0,117.731,117.9222,117.6832,117.8839,44376.0
2024-01-03 12:20:00,123.33,123.51,123.29,123.51,9652.0,117.903,118.0751,117.8648,118.0751,9652.0
2024-01-03 12:25:00,123.53,123.53,123.28,123.39,7506.0,118.0942,118.0942,117.8552,117.9604,7506.0
2024-01-03 12:30:00,123.39,123.5,123.28,123.47,6604.0,117.9604,118.0656,117.8552,118.0369,6604.0
2024-01-03 12:35:00,123.44,123.6,123.44,123.49,6043.0,118.0082,118.1612,118.0082,118.056,6043.0
2024-01-03 12:40:00,123.5,123.69,123.45,123.61,20879.0,118.0656,118.2472,118.0178,118.1707,20879.0
2024-01-03 12:45:00,123.67,123.67,123.58,123.64,2762.0,118.2281,118.2281,118.142,118.1994,2762.0
2024-01-03 12:50:00,123.62,123.65,123.5,123.56,2767.0,118.1803,118.209,118.0656,118.1229,2767.0
2024-01-03 12:55:00,123.54,123.72,123.53,123.68,6608.0,118.1038,118.2759,118.0942,118.2376,6608.0
2024-01-03 13:00:00,123.7,123.92,123.65,123.81,37128.0,118.2568,118.4671,118.209,118.3619,37128.0
2024-01-03 13:05:00,123.93,124.08,123.92,124.02,11856.0,118.4766,118.62,118.4671,118.5627,11856.0
2024-01-03 13:10:00,124.02,124.17,123.94,124.17,5793.0,118.5627,118.7061,118.4862,118.7061,5793.0
2024-01-03 13:15:00,124.14,124.25,124.14,124.22,10675.0,118.6774,118.7825,118.6774,118.7539,10675.0
2024-01-03 13:20:00,124.21,124.3,124.2,124.3,6588.0,118.7443,118.8303,118.7347,118.8303,6588.0
2024-01-03 13:25:00,124.31,124.34,124.27,124.3,6523.0,118.8399,118.8686,118.8017,118.8303,6523.0
2024-01-03 13:30:00,124.25,124.25,124.0,124.0,6037.0,118.7825,118.7825,118.5435,118.5435,6037.0
2024-01-03 13:35:00,123.97,124.08,123.94,123.99,7435.0,118.5149,118.62,118.4862,118.534,7435.0
2024-01-03 13:40:00,124.01,124.12,123.97,124.12,2063.0,118.5531,118.6583,118.5149,118.6583,2063.0
2024-01-03 13:45:00,124.17,124.24,124.16,124.22,6627.0,118.7061,118.773,118.6965,118.7539,6627.0
2024-01-03 13:50:00,124.22,124.27,124.18,124.21,11447.0,118.7539,118.8017,118.7156,118.7443,11447.0
2024-01-03 13:55:00,124.21,124.21,124.01,124.04,13288.0,118.7443,118.7443,118.5531,118.5818,13288.0
2024-01-03 14:00:00,124.02,124.16,123.9,124.02,12975.0,118.5627,118.6965,118.4479,118.5627,12975.0
2024-01-03 14:05:00,124.03,124.18,124.01,124.14,3911.0,118.5722,118.7156,118.5531,118.6774,3911.0
2024-01-03 14:10:00,124.13,124.21,123.97,124.02,4323.0,118.6678,118.7443,118.5149,118.5627,4323.0
2024-01-03 14:15:00,123.99,124.07,123.91,124.0,4395.0,118.534,118.6105,118.4575,118.5435,4395.0
2024-01-03 14:20:00,123.99,124.04,123.95,124.04,5554.0,118.534,118.5818,118.4957,118.5818,5554.0
2024-01-03 14:25:00,124.09,124.52,124.09,124.52,60761.0,118.6296,119.0407,118.6296,119.0407,60761.0
2024-01-03 14:30:00,124.6,124.72,124.52,124.69,10816.0,119.1171,119.2319,119.0407,119.2032,10816.0
2024-01-03 14:35:00,124.68,124.82,124.54,124.75,6255.0,119.1936,119.3275,119.0598,119.2605,6255.0
2024-01-03 14:40:00,124.66,124.84,124.66,124.69,7031.0,119.1745,119.3466,119.1745,119.2032,7031.0
2024-01-03 14:45:00,124.73,125.1,124.65,124.88,61334.0,119.2414,119.5951,119.1649,119.3848,61334.0
2024-01-03 14:50:00,124.84,124.94,124.77,124.83,8289.0,119.3466,119.4422,119.2797,119.337,8289.0
2024-01-03 14:55:00,124.85,125.18,124.78,124.8,59935.0,119.3561,119.6716,119.2892,119.3083,59935.0
2024-01-03 15:00:00,124.8,124.95,124.78,124.87,5576.0,119.3083,119.4517,119.2892,119.3753,5576.0
2024-01-03 15:05:00,124.89,125.44,124.86,125.09,79063.0,119.3944,119.9202,119.3657,119.5856,79063.0
2024-01-03 15:10:00,125.1,125.1,124.95,125.04,11500.0,119.5951,119.5951,119.4517,119.5378,11500.0
2024-01-03 15:15:00,125.03,125.05,124.89,125.01,14143.0,119.5282,119.5473,119.3944,119.5091,14143.0
2024-01-03 15:20:00,125.02,125.38,124.94,125.18,96392.0,119.5187,119.8628,119.4422,119.6716,96392.0
2024-01-03 15:25:00,125.18,125.19,125.04,125.18,17126.0,119.6716,119.6812,119.5378,119.6716,17126.0
2024-01-03 15:30:00,125.18,125.31,125.11,125.26,25350.0,119.6716,119.7959,119.6047,119.7481,25350.0
2024-01-03 15:35:00,125.27,125.33,125.14,125.19,26986.0,119.7577,119.815,119.6334,119.6812,26986.0
2024-01-03 15:40:00,125.19,125.23,125.07,125.11,23644.0,119.6812,119.7194,119.5665,119.6047,23644.0
2024-01-03 15:45:00,125.1,125.37,125.09,125.24,31308.0,119.5951,119.8533,119.5856,119.729,31308.0
2024-01-03 15:50:00,125.27,125.28,124.88,124.93,59841.0,119.7577,119.7672,119.3848,119.4326,59841.0
2024-01-03 15:55:00,124.93,125.03,124.8,125.03,185454.0,119.4326,119.5282,119.3083,119.5282,185454.0
2024-01-04 09:30:00,125.56,126.08,125.43,125.48,48184.0,120.0349,120.532,119.9106,119.9584,48184.0
2024-01-04 09:35:00,125.36,125.49,124.89,124.89,15311.0,119.8437,119.968,119.3944,119.3944,15311.0
2024-01-04 09:40:00,124.89,124.89,124.5,124.5,13063.0,119.3944,119.3944,119.0215,119.0215,13063.0
2024-01-04 09:45:00,124.42,124.45,123.96,124.09,13420.0,118.9451,118.9737,118.5053,118.6296,13420.0
2024-01-04 09:50:00,124.12,124.42,124.06,124.25,11606.0,118.6583,118.9451,118.6009,118.7825,11606.0
2024-01-04 09:55:00,124.11,124.42,124.0,124.31,12687.0,118.6487,118.9451,118.5435,118.8399,12687.0
2024-01-04 10:00:00,124.31,124.32,123.9,124.18,12759.0,118.8399,118.8495,118.4479,118.7156,12759.0
2024-01-04 10:05:00,124.2,124.25,123.89,124.17,19245.0,118.7347,118.7825,118.4384,118.7061,19245.0
2024-01-04 10:10:00,124.22,124.23,123.61,123.71,22522.0,118.7539,118.7634,118.1707,118.2663,22522.0
2024-01-04 10:15:00,123.72,123.91,123.6,123.91,15392.0,118.2759,118.4575,118.1612,118.4575,15392.0
2024-01-04 10:20:00,123.9,123.9,123.51,123.51,12676.0,118.4479,118.4479,118.0751,118.0751,12676.0
2024-01-04 10:25:00,123.5,123.53,123.31,123.48,25477.0,118.0656,118.0942,117.8839,118.0464,25477.0
2024-01-04 10:30:00,123.42,123.66,123.42,123.56,20046.0,117.9891,118.2185,117.9891,118.1229,20046.0
2024-01-04 10:35:00,123.53,123.53,123.32,123.35,11863.0,118.0942,118.0942,117.8935,117.9222,11863.0
2024-01-04 10:40:00,123.34,123.59,123.25,123.58,7855.0,117.9126,118.1516,117.8266,118.142,7855.0
2024-01-04 10:45:00,123.59,123.63,123.35,123.39,12457.0,118.1516,118.1898,117.9222,117.9604,12457.0
2024-01-04 10:50:00,123.4,123.44,123.11,123.23,15562.0,117.97,118.0082,117.6927,117.8074,15562.0
2024-01-04 10:55:00,123.22,123.22,122.8,122.83,21660.0,117.7979,117.7979,117.3964,117.425,21660.0
2024-01-04 11:00:00,122.8,122.84,122.63,122.71,27432.0,117.3964,117.4346,117.2338,117.3103,27432.0
2024-01-04 11:05:00,122.67,122.86,122.67,122.75,11679.0,117.2721,117.4537,117.2721,117.3486,11679.0
2024-01-04 11:10:00,122.7,122.78,122.49,122.58,33660.0,117.3008,117.3772,117.1,117.186,33660.0
2024-01-04 11:15:00,122.58,122.58,122.31,122.41,25533.0,117.186,117.186,116.9279,117.0235,25533.0
2024-01-04 11:20:00,122.47,122.86,122.42,122.7,15107.0,117.0809,117.4537,117.0331,117.3008,15107.0
2024-01-04 11:25:00,122.65,122.65,122.47,122.54,28239.0,117.253,117.253,117.0809,117.1478,28239.0
2024-01-04 11:30:00,122.52,122.61,122.31,122.36,20065.0,117.1287,117.2147,116.9279,116.9757,20065.0
2024-01-04 11:35:00,122.27,122.43,122.13,122.35,26492.0,116.8897,117.0426,116.7558,116.9662,26492.0
2024-01-04 11:40:00,122.35,122.38,122.07,122.09,14220.0,116.9662,116.9948,116.6985,116.7176,14220.0
2024-01-04 11:45:00,122.05,122.25,122.01,122.02,12146.0,116.6794,116.8706,116.6411,116.6507,12146.0
2024-01-04 11:50:00,122.04,122.19,122.0,122.16,13615.0,116.6698,116.8132,116.6316,116.7845,13615.0
2024-01-04 11:55:00,122.17,122.24,121.69,121.69,32324.0,116.7941,116.861,116.3352,116.3352,32324.0
2024-01-04 12:00:00,121.7,121.77,121.52,121.59,47927.0,116.3448,116.4117,116.1727,116.2396,47927.0
2024-01-04 12:05:00,121.55,121.59,121.44,121.51,18251.0,116.2014,116.2396,116.0962,116.1631,18251.0
2024-01-04 12:10:00,121.5,121.51,121.21,121.24,20946.0,116.1536,116.1631,115.8763,115.905,20946.0
2024-01-04 12:15:00,121.25,121.63,121.23,121.63,19312.0,115.9146,116.2778,115.8954,116.2778,19312.0
2024-01-04 12:20:00,121.62,121.78,121.51,121.54,9479.0,116.2683,116.4212,116.1631,116.1918,9479.0
2024-01-04 12:25:00,121.63,121.68,121.51,121.51,4246.0,116.2778,116.3256,116.1631,116.1631,4246.0
2024-01-04 12:30:00,121.52,121.66,121.48,121.65,7055.0,116.1727,116.3065,116.1344,116.297,7055.0
2024-01-04 12:35:00,121.6,121.66,121.48,121.5,6548.0,116.2492,116.3065,116.1344,116.1536,6548.0
2024-01-04 12:40:00,121.48,121.63,121.48,121.52,4930.0,116.1344,116.2778,116.1344,116.1727,4930.0
2024-01-04 12:45:00,121.53,121.6,121.53,121.59,5802.0,116.1822,116.2492,116.1822,116.2396,5802.0
2024-01-04 12:50:00,121.57,121.67,121.54,121.66,5093.0,116.2205,116.3161,116.1918,116.3065,5093.0
2024-01-04 12:55:00,121.65,121.65,121.52,121.62,13156.0,116.297,116.297,116.1727,116.2683,13156.0
2024-01-04 13:00:00,121.67,121.67,121.37,121.37,10846.0,116.3161,116.3161,116.0293,116.0293,10846.0
2024-01-04 13:05:00,121.41,121.7,121.41,121.65,10231.0,116.0675,116.3448,116.0675,116.297,10231.0
2024-01-04 13:10:00,121.63,121.69,121.59,121.64,8924.0,116.2778,116.3352,116.2396,116.2874,8924.0
2024-01-04 13:15:00,121.61,121.73,121.55,121.7,4724.0,116.2587,116.3734,116.2014,116.3448,4724.0
2024-01-04 13:20:00,121.73,121.74,121.55,121.6,6460.0,116.3734,116.383,116.2014,116.2492,6460.0
2024-01-04 13:25:00,121.59,121.68,121.53,121.57,3388.0,116.2396,116.3256,116.1822,116.2205,3388.0
2024-01-04 13:30:00,121.55,121.58,121.37,121.4,8954.0,116.2014,116.23,116.0293,116.058,8954.0
2024-01-04 13:35:00,121.44,121.45,121.32,121.41,4748.0,116.0962,116.1058,115.9815,116.0675,4748.0
2024-01-04 13:40:00,121.46,121.72,121.46,121.49,14986.0,116.1153,116.3639,116.1153,116.144,14986.0
2024-01-04 13:45:00,121.51,121.55,121.33,121.41,22293.0,116.1631,116.2014,115.991,116.0675,22293.0
2024-01-04 13:50:00,121.38,121.48,121.38,121.43,6963.0,116.0388,116.1344,116.0388,116.0866,6963.0
2024-01-04 13:55:00,121.4,121.54,121.39,121.54,8829.0,116.058,116.1918,116.0484,116.1918,8829.0
2024-01-04 14:00:00,121.51,121.57,121.39,121.52,14936.0,116.1631,116.2205,116.0484,116.1727,14936.0
2024-01-04 14:05:00,121.52,121.57,121.36,121.36,14690.0,116.1727,116.2205,116.0197,116.0197,14690.0
2024-01-04 14:10:00,121.35,121.5,121.31,121.5,7011.0,116.0102,116.1536,115.9719,116.1536,7011.0
2024-01-04 14:15:00,121.52,121.59,121.4,121.47,15045.0,116.1727,116.2396,116.058,116.1249,15045.0
2024-01-04 14:20:00,121.47,121.57,121.43,121.45,24078.0,116.1249,116.2205,116.0866,116.1058,24078.0
2024-01-04 14:25:00,121.46,121.57,121.27,121.29,13903.0,116.1153,116.2205,115.9337,115.9528,13903.0
2024-01-04 14:30:00,121.27,121.42,121.25,121.39,10117.0,115.9337,116.0771,115.9146,116.0484,10117.0
2024-01-04 14:35:00,121.38,121.44,121.33,121.36,3630.0,116.0388,116.0962,115.991,116.0197,3630.0
2024-01-04 14:40:00,121.36,121.44,121.33,121.39,8894.0,116.0197,116.0962,115.991,116.0484,8894.0
2024-01-04 14:45:00,121.35,121.4,121.3,121.3,9471.0,116.0102,116.058,115.9624,115.9624,9471.0
2024-01-04 14:50:00,121.32,121.41,121.32,121.36,5895.0,115.9815,116.0675,115.9815,116.0197,5895.0
2024-01-04 14:55:00,121.38,121.44,121.22,121.28,7573.0,116.0388,116.0962,115.8859,115.9432,7573.0
2024-01-04 15:00:00,121.31,121.31,121.1,121.15,7923.0,115.9719,115.9719,115.7712,115.819,7923.0
2024-01-04 15:05:00,121.14,121.28,121.13,121.26,9612.0,115.8094,115.9432,115.7998,115.9241,9612.0
2024-01-04 15:10:00,121.29,121.29,121.15,121.21,14292.0,115.9528,115.9528,115.819,115.8763,14292.0
2024-01-04 15:15:00,121.22,121.23,120.96,121.06,19229.0,115.8859,115.8954,115.6373,115.7329,19229.0
2024-01-04 15:20:00,121.11,121.11,120.92,120.97,12509.0,115.7807,115.7807,115.5991,115.6469,12509.0
2024-01-04 15:25:00,120.98,121.06,120.84,121.05,15528.0,115.6564,115.7329,115.5226,115.7234,15528.0
2024-01-04 15:30:00,121.01,121.1,120.91,120.96,19259.0,115.6851,115.7712,115.5895,115.6373,19259.0
2024-01-04 15:35:00,120.97,121.11,120.95,121.07,17194.0,115.6469,115.7807,115.6278,115.7425,17194.0
2024-01-04 15:40:00,121.09,121.09,120.91,121.02,24303.0,115.7616,115.7616,115.5895,115.6947,24303.0
2024-01-04 15:45:00,121.02,121.14,121.0,121.06,38114.0,115.6947,115.8094,115.6756,115.7329,38114.0
2024-01-04 15:50:00,121.05,121.15,120.87,121.04,63955.0,115.7234,115.819,115.5513,115.7138,63955.0
2024-01-04 15:55:00,121.05,121.31,120.97,121.04,134017.0,115.7234,115.9719,115.6469,115.7138,134017.0
2024-01-05 09:30:00,121.85,122.06,120.74,121.4,63980.0,116.4882,116.6889,115.427,116.058,63980.0
2024-01-05 09:35:00,121.32,121.4,120.94,121.17,12288.0,115.9815,116.058,115.6182,115.8381,12288.0
2024-01-05 09:40:00,121.25,121.38,120.77,120.85,10195.0,115.9146,116.0388,115.4557,115.5322,10195.0
2024-01-05 09:45:00,120.87,121.08,120.65,120.93,31194.0,115.5513,115.752,115.341,115.6086,31194.0
2024-01-05 09:50:00,120.78,120.92,120.54,120.87,12981.0,115.4652,115.5991,115.2358,115.5513,12981.0
2024-01-05 09:55:00,120.84,120.91,120.7,120.91,21317.0,115.5226,115.5895,115.3888,115.5895,21317.0
2024-01-05 10:00:00,121.02,121.16,120.92,120.98,18898.0,115.6947,115.8285,115.5991,115.6564,18898.0
2024-01-05 10:05:00,120.96,121.39,120.96,121.13,15591.0,115.6373,116.0484,115.6373,115.7998,15591.0
2024-01-05 10:10:00,121.18,121.23,120.57,120.8,21433.0,115.8476,115.8954,115.2645,115.4844,21433.0
2024-01-05 10:15:00,120.83,121.2,120.8,120.89,32669.0,115.513,115.8668,115.4844,115.5704,32669.0
2024-01-05 10:20:00,120.89,121.2,120.79,120.93,15843.0,115.5704,115.8668,115.4748,115.6086,15843.0
2024-01-05 10:25:00,120.92,120.92,120.65,120.68,42157.0,115.5991,115.5991,115.341,115.3696,42157.0
2024-01-05 10:30:00,120.6,120.87,120.48,120.78,12587.0,115.2932,115.5513,115.1784,115.4652,12587.0
2024-01-05 10:35:00,120.76,120.76,120.45,120.48,9655.0,115.4461,115.4461,115.1498,115.1784,9655.0
2024-01-05 10:40:00,120.46,120.63,120.41,120.58,10366.0,115.1593,115.3218,115.1115,115.274,10366.0
2024-01-05 10:45:00,120.56,120.6,120.41,120.55,9515.0,115.2549,115.2932,115.1115,115.2454,9515.0
2024-01-05 10:50:00,120.56,120.64,120.44,120.64,8027.0,115.2549,115.3314,115.1402,115.3314,8027.0
2024-01-05 10:55:00,120.6,120.79,120.56,120.67,27952.0,115.2932,115.4748,115.2549,115.3601,27952.0
2024-01-05 11:00:00,120.64,121.02,120.62,120.98,30041.0,115.3314,115.6947,115.3123,115.6564,30041.0
2024-01-05 11:05:00,120.98,121.0,120.78,120.81,30321.0,115.6564,115.6756,115.4652,115.4939,30321.0
2024-01-05 11:10:00,120.81,120.94,120.8,120.94,9959.0,115.4939,115.6182,115.4844,115.6182,9959.0
2024-01-05 11:15:00,120.94,120.98,120.73,120.76,14599.0,115.6182,115.6564,115.4174,115.4461,14599.0
2024-01-05 11:20:00,120.82,120.82,120.6,120.69,9340.0,115.5035,115.5035,115.2932,115.3792,9340.0
2024-01-05 11:25:00,120.7,121.1,120.69,121.05,16188.0,115.3888,115.7712,115.3792,115.7234,16188.0
2024-01-05 11:30:00,121.06,121.21,121.05,121.09,8927.0,115.7329,115.8763,115.7234,115.7616,8927.0
2024-01-05 11:35:00,121.08,121.08,120.82,120.84,7595.0,115.752,115.752,115.5035,115.5226,7595.0
2024-01-05 11:40:00,120.88,120.92,120.76,120.91,8364.0,115.5608,115.5991,115.4461,115.5895,8364.0
2024-01-05 11:45:00,120.9,120.9,120.73,120.77,6257.0,115.58,115.58,115.4174,115.4557,6257.0
2024-01-05 11:50:00,120.76,120.91,120.74,120.88,9513.0,115.4461,115.5895,115.427,115.5608,9513.0
2024-01-05 11:55:00,120.84,120.92,120.75,120.89,7715.0,115.5226,115.5991,115.4366,115.5704,7715.0
2024-01-05 12:00:00,120.9,120.9,120.69,120.81,12078.0,115.58,115.58,115.3792,115.4939,12078.0
2024-01-05 12:05:00,120.8,120.98,120.61,120.63,10700.0,115.4844,115.6564,115.3027,115.3218,10700.0
2024-01-05 12:10:00,120.62,120.77,120.58,120.68,20988.0,115.3123,115.4557,115.274,115.3696,20988.0
2024-01-05 12:15:00,120.68,120.68,120.4,120.43,4983.0,115.3696,115.3696,115.102,115.1306,4983.0
2024-01-05 12:20:00,120.43,120.45,120.29,120.29,9113.0,115.1306,115.1498,114.9968,114.9968,9113.0
2024-01-05 12:25:00,120.27,120.4,120.16,120.16,6021.0,114.9777,115.102,114.8725,114.8725,6021.0
2024-01-05 12:30:00,120.14,120.15,119.95,120.0,18283.0,114.8534,114.863,114.6718,114.7196,18283.0
2024-01-05 12:35:00,120.0,120.19,119.96,120.16,15478.0,114.7196,114.9012,114.6813,114.8725,15478.0
2024-01-05 12:40:00,120.16,120.21,120.02,120.07,11117.0,114.8725,114.9203,114.7387,114.7865,11117.0
2024-01-05 12:45:00,120.05,120.1,119.93,119.93,10281.0,114.7674,114.8152,114.6526,114.6526,10281.0
2024-01-05 12:50:00,119.94,120.01,119.94,119.98,6830.0,114.6622,114.7291,114.6622,114.7004,6830.0
2024-01-05 12:55:00,119.97,120.01,119.89,119.9,9847.0,114.6909,114.7291,114.6144,114.624,9847.0
2024-01-05 13:00:00,119.9,119.91,119.69,119.72,20777.0,114.624,114.6335,114.4232,114.4519,20777.0
2024-01-05 13:05:00,119.7,119.71,119.53,119.58,11346.0,114.4328,114.4423,114.2702,114.318,11346.0
2024-01-05 13:10:00,119.58,119.69,119.55,119.64,6571.0,114.318,114.4232,114.2894,114.3754,6571.0
2024-01-05 13:15:00,119.67,119.74,119.64,119.66,6552.0,114.4041,114.471,114.3754,114.3945,6552.0
2024-01-05 13:20:00,119.68,119.71,119.59,119.64,6605.0,114.4136,114.4423,114.3276,114.3754,6605.0
2024-01-05 13:25:00,119.69,119.91,119.67,119.85,26725.0,114.4232,114.6335,114.4041,114.5762,26725.0
2024-01-05 13:30:00,119.91,120.01,119.91,119.96,6873.0,114.6335,114.7291,114.6335,114.6813,6873.0
2024-01-05 13:35:00,120.01,120.26,120.01,120.26,5941.0,114.7291,114.9681,114.7291,114.9681,5941.0
2024-01-05 13:40:00,120.24,120.32,120.2,120.21,5549.0,114.949,115.0255,114.9108,114.9203,5549.0
2024-01-05 13:45:00,120.21,120.34,120.19,120.2,6301.0,114.9203,115.0446,114.9012,114.9108,6301.0
2024-01-05 13:50:00,120.23,120.31,120.19,120.23,8730.0,114.9394,115.0159,114.9012,114.9394,8730.0
2024-01-05 13:55:00,120.19,120.35,120.18,120.32,5362.0,114.9012,115.0542,114.8916,115.0255,5362.0
2024-01-05 14:00:00,120.35,120.41,120.24,120.41,7002.0,115.0542,115.1115,114.949,115.1115,7002.0
2024-01-05 14:05:00,120.39,120.44,120.37,120.43,6367.0,115.0924,115.1402,115.0733,115.1306,6367.0
2024-01-05 14:10:00,120.44,120.5,120.4,120.45,10505.0,115.1402,115.1976,115.102,115.1498,10505.0
2024-01-05 14:15:00,120.46,120.49,120.28,120.31,17847.0,115.1593,115.188,114.9872,115.0159,17847.0
2024-01-05 14:20:00,120.33,120.37,120.27,120.35,4989.0,115.035,115.0733,114.9777,115.0542,4989.0
2024-01-05 14:25:00,120.33,120.42,120.23,120.23,7056.0,115.035,115.1211,114.9394,114.9394,7056.0
2024-01-05 14:30:00,120.22,120.28,120.08,120.1,4720.0,114.9299,114.9872,114.796,114.8152,4720.0
2024-01-05 14:35:00,120.11,120.25,120.11,120.15,5373.0,114.8247,114.9586,114.8247,114.863,5373.0
2024-01-05 14:40:00,120.13,120.13,119.92,119.92,7273.0,114.8438,114.8438,114.6431,114.6431,7273.0
2024-01-05 14:45:00,119.97,120.04,119.94,119.95,9736.0,114.6909,114.7578,114.6622,114.6718,9736.0
2024-01-05 14:50:00,119.93,119.93,119.73,119.75,7384.0,114.6526,114.6526,114.4614,114.4806,7384.0
2024-01-05 14:55:00,119.75,119.87,119.75,119.84,6184.0,114.4806,114.5953,114.4806,114.5666,6184.0
2024-01-05 15:00:00,119.83,119.86,119.75,119.8,4421.0,114.557,114.5857,114.4806,114.5284,4421.0
2024-01-05 15:05:00,119.78,120.03,119.77,120.0,17389.0,114.5092,114.7482,114.4997,114.7196,17389.0
2024-01-05 15:10:00,120.02,120.2,119.95,120.16,10944.0,114.7387,114.9108,114.6718,114.8725,10944.0
2024-01-05 15:15:00,120.16,120.28,120.15,120.19,6168.0,114.8725,114.9872,114.863,114.9012,6168.0
2024-01-05 15:20:00,120.19,120.38,120.17,120.27,7104.0,114.9012,115.0828,114.8821,114.9777,7104.0
2024-01-05 15:25:00,120.27,120.28,120.01,120.03,8645.0,114.9777,114.9872,114.7291,114.7482,8645.0
2024-01-05 15:30:00,120.02,120.11,119.97,120.11,18633.0,114.7387,114.8247,114.6909,114.8247,18633.0
2024-01-05 15:35:00,120.12,120.2,120.05,120.05,11930.0,114.8343,114.9108,114.7674,114.7674,11930.0
2024-01-05 15:40:00,120.08,120.27,120.08,120.27,22938.0,114.796,114.9777,114.796,114.9777,22938.0
2024-01-05 15:45:00,120.27,120.32,120.1,120.15,24166.0,114.9777,115.0255,114.8152,114.863,24166.0
2024-01-05 15:50:00,120.15,120.32,120.06,120.32,37968.0,114.863,115.0255,114.7769,115.0255,37968.0
2024-01-05 15:55:00,120.34,120.44,120.29,120.39,70126.0,115.0446,115.1402,114.9968,115.0924,70126.0
2024-01-08 09:30:00,118.14,118.17,117.01,117.23,77061.0,112.9414,112.9701,111.8611,112.0715,77061.0
2024-01-08 09:35:00,117.37,117.7,116.9,116.93,23633.0,112.2053,112.5208,111.756,111.7847,23633.0
2024-01-08 09:40:00,116.9,117.03,116.37,116.7,22052.0,111.756,111.8803,111.2493,111.5648,22052.0
2024-01-08 09:45:00,116.72,117.17,116.59,117.06,39480.0,111.5839,112.0141,111.4596,111.9089,39480.0
2024-01-08 09:50:00,117.09,117.28,116.54,116.6,30887.0,111.9376,112.1193,111.4118,111.4692,30887.0
2024-01-08 09:55:00,116.71,117.07,116.63,116.74,20664.0,111.5743,111.9185,111.4979,111.603,20664.0
2024-01-08 10:00:00,116.71,116.71,116.39,116.56,20456.0,111.5743,111.5743,111.2684,111.4309,20456.0
2024-01-08 10:05:00,116.64,116.72,116.33,116.41,15550.0,111.5074,111.5839,111.2111,111.2875,15550.0
2024-01-08 10:10:00,116.38,116.59,116.23,116.23,14614.0,111.2589,111.4596,111.1155,111.1155,14614.0
2024-01-08 10:15:00,116.25,116.53,116.19,116.24,48266.0,111.1346,111.4023,111.0772,111.125,48266.0
2024-01-08 10:20:00,116.26,116.35,116.06,116.08,16636.0,111.1441,111.2302,110.9529,110.9721,16636.0
2024-01-08 10:25:00,116.08,116.36,116.08,116.36,17142.0,110.9721,111.2397,110.9721,111.2397,17142.0
2024-01-08 10:30:00,116.36,116.6,116.36,116.48,14683.0,111.2397,111.4692,111.2397,111.3545,14683.0
2024-01-08 10:35:00,116.46,116.63,116.36,116.62,12990.0,111.3353,111.4979,111.2397,111.4883,12990.0
2024-01-08 10:40:00,116.59,116.78,116.56,116.7,18602.0,111.4596,111.6413,111.4309,111.5648,18602.0
2024-01-08 10:45:00,116.7,116.72,116.5,116.54,32452.0,111.5648,111.5839,111.3736,111.4118,32452.0
2024-01-08 10:50:00,116.56,116.86,116.47,116.86,56166.0,111.4309,111.7177,111.3449,111.7177,56166.0
2024-01-08 10:55:00,116.89,117.08,116.69,116.85,61443.0,111.7464,111.9281,111.5552,111.7082,61443.0
2024-01-08 11:00:00,116.93,117.0,116.82,116.84,7798.0,111.7847,111.8516,111.6795,111.6986,7798.0
2024-01-08 11:05:00,116.85,117.03,116.84,116.99,7512.0,111.7082,111.8803,111.6986,111.842,7512.0
2024-01-08 11:10:00,116.99,117.11,116.92,116.98,10824.0,111.842,111.9567,111.7751,111.8325,10824.0
2024-01-08 11:15:00,116.97,117.0,116.84,116.95,21347.0,111.8229,111.8516,111.6986,111.8038,21347.0
2024-01-08 11:20:00,116.92,116.99,116.8,116.94,8626.0,111.7751,111.842,111.6604,111.7942,8626.0
2024-01-08 11:25:00,116.96,117.34,116.96,117.33,8285.0,111.8133,112.1766,111.8133,112.1671,8285.0
2024-01-08 11:30:00,117.34,117.58,117.31,117.38,19317.0,112.1766,112.4061,112.1479,112.2149,19317.0
2024-01-08 11:35:00,117.39,117.44,117.22,117.39,15206.0,112.2244,112.2722,112.0619,112.2244,15206.0
2024-01-08 11:40:00,117.4,117.46,117.31,117.31,10656.0,112.234,112.2913,112.1479,112.1479,10656.0
2024-01-08 11:45:00,117.33,117.39,117.22,117.31,7783.0,112.1671,112.2244,112.0619,112.1479,7783.0
2024-01-08 11:50:00,117.29,117.3,117.2,117.27,6156.0,112.1288,112.1384,112.0428,112.1097,6156.0
2024-01-08 11:55:00,117.27,117.27,117.05,117.12,20367.0,112.1097,112.1097,111.8994,111.9663,20367.0
2024-01-08 12:00:00,117.11,117.23,117.09,117.21,14293.0,111.9567,112.0715,111.9376,112.0523,14293.0
2024-01-08 12:05:00,117.25,117.26,117.06,117.13,16858.0,112.0906,112.1001,111.9089,111.9759,16858.0
2024-01-08 12:10:00,117.13,117.14,116.92,116.92,10770.0,111.9759,111.9854,111.7751,111.7751,10770.0
2024-01-08 12:15:00,116.93,117.12,116.93,117.08,14491.0,111.7847,111.9663,111.7847,111.9281,14491.0
2024-01-08 12:20:00,117.08,117.08,116.83,116.88,11705.0,111.9281,111.9281,111.6891,111.7369,11705.0
2024-01-08 12:25:00,116.86,116.98,116.82,116.94,13272.0,111.7177,111.8325,111.6795,111.7942,13272.0
2024-01-08 12:30:00,116.96,116.98,116.85,116.91,11288.0,111.8133,111.8325,111.7082,111.7655,11288.0
2024-01-08 12:35:00,116.88,117.0,116.86,117.0,9473.0,111.7369,111.8516,111.7177,111.8516,9473.0
2024-01-08 12:40:00,116.98,117.03,116.86,116.88,11400.0,111.8325,111.8803,111.7177,111.7369,11400.0
2024-01-08 12:45:00,116.88,117.09,116.88,117.09,6709.0,111.7369,111.9376,111.7369,111.9376,6709.0
2024-01-08 12:50:00,117.09,117.21,117.09,117.21,11651.0,111.9376,112.0523,111.9376,112.0523,11651.0
2024-01-08 12:55:00,117.21,117.28,117.0,117.28,148206.0,112.0523,112.1193,111.8516,112.1193,148206.0
2024-01-08 13:00:00,117.32,117.34,117.16,117.21,39899.0,112.1575,112.1766,112.0045,112.0523,39899.0
2024-01-08 13:05:00,117.2,117.27,117.14,117.2,31215.0,112.0428,112.1097,111.9854,112.0428,31215.0
2024-01-08 13:10:00,117.2,117.23,117.08,117.14,21072.0,112.0428,112.0715,111.9281,111.9854,21072.0
2024-01-08 13:15:00,117.14,117.15,116.94,116.94,17117.0,111.9854,111.995,111.7942,111.7942,17117.0
2024-01-08 13:20:00,116.95,116.98,116.88,116.98,9293.0,111.8038,111.8325,111.7369,111.8325,9293.0
2024-01-08 13:25:00,116.99,117.01,116.68,116.71,88594.0,111.842,111.8611,111.5457,111.5743,88594.0
2024-01-08 13:30:00,116.71,117.03,116.7,116.97,23050.0,111.5743,111.8803,111.5648,111.8229,23050.0
2024-01-08 13:35:00,116.97,116.98,116.71,116.85,35372.0,111.8229,111.8325,111.5743,111.7082,35372.0
2024-01-08 13:40:00,116.84,116.96,116.78,116.79,16332.0,111.6986,111.8133,111.6413,111.6508,16332.0
2024-01-08 13:45:00,116.8,116.95,116.73,116.95,14148.0,111.6604,111.8038,111.5935,111.8038,14148.0
2024-01-08 13:50:00,116.97,116.98,116.78,116.98,25737.0,111.8229,111.8325,111.6413,111.8325,25737.0
2024-01-08 13:55:00,116.97,116.97,116.82,116.92,9857.0,111.8229,111.8229,111.6795,111.7751,9857.0
2024-01-08 14:00:00,116.93,116.99,116.78,116.8,18155.0,111.7847,111.842,111.6413,111.6604,18155.0
2024-01-08 14:05:00,116.8,116.85,116.72,116.82,15459.0,111.6604,111.7082,111.5839,111.6795,15459.0
2024-01-08 14:10:00,116.83,117.08,116.8,117.06,20699.0,111.6891,111.9281,111.6604,111.9089,20699.0
2024-01-08 14:15:00,117.08,117.1,116.92,117.03,25771.0,111.9281,111.9472,111.7751,111.8803,25771.0
2024-01-08 14:20:00,117.06,117.11,116.98,117.09,19502.0,111.9089,111.9567,111.8325,111.9376,19502.0
2024-01-08 14:25:00,117.1,117.22,117.05,117.11,25482.0,111.9472,112.0619,111.8994,111.9567,25482.0
2024-01-08 14:30:00,117.11,117.28,117.11,117.17,25590.0,111.9567,112.1193,111.9567,112.0141,25590.0
2024-01-08 14:35:00,117.19,117.27,117.14,117.18,35724.0,112.0332,112.1097,111.9854,112.0237,35724.0
2024-01-08 14:40:00,117.16,117.22,116.99,116.99,97526.0,112.0045,112.0619,111.842,111.842,97526.0
2024-01-08 14:45:00,117.0,117.26,116.98,117.19,38182.0,111.8516,112.1001,111.8325,112.0332,38182.0
2024-01-08 14:50:00,117.18,117.22,117.09,117.11,23790.0,112.0237,112.0619,111.9376,111.9567,23790.0
2024-01-08 14:55:00,117.13,117.22,117.11,117.16,44605.0,111.9759,112.0619,111.9567,112.0045,44605.0
2024-01-08 15:00:00,117.17,117.19,117.05,117.13,24538.0,112.0141,112.0332,111.8994,111.9759,24538.0
2024-01-08 15:05:00,117.13,117.13,116.94,116.97,22131.0,111.9759,111.9759,111.7942,111.8229,22131.0
2024-01-08 15:10:00,116.99,117.03,116.85,116.91,25375.0,111.842,111.8803,111.7082,111.7655,25375.0
2024-01-08 15:15:00,116.93,117.0,116.9,116.97,21703.0,111.7847,111.8516,111.756,111.8229,21703.0
2024-01-08 15:20:00,116.99,117.05,116.95,116.97,47511.0,111.842,111.8994,111.8038,111.8229,47511.0
2024-01-08 15:25:00,116.99,117.13,116.96,117.09,67192.0,111.842,111.9759,111.8133,111.9376,67192.0
2024-01-08 15:30:00,117.1,117.44,117.06,117.39,52700.0,111.9472,112.2722,111.9089,112.2244,52700.0
2024-01-08 15:35:00,117.39,117.54,117.29,117.49,50329.0,112.2244,112.3678,112.1288,112.32,50329.0
2024-01-08 15:40:00,117.5,117.55,117.45,117.5,61440.0,112.3296,112.3774,112.2818,112.3296,61440.0
2024-01-08 15:45:00,117.5,117.7,117.42,117.58,42768.0,112.3296,112.5208,112.2531,112.4061,42768.0
2024-01-08 15:50:00,117.6,117.88,117.59,117.7,78810.0,112.4252,112.6929,112.4156,112.5208,78810.0
2024-01-08 15:55:00,117.68,117.86,117.64,117.76,166184.0,112.5017,112.6737,112.4634,112.5781,166184.0
2024-01-09 09:30:00,118.1,118.37,116.9,117.14,83013.0,112.9032,113.1613,111.756,111.9854,83013.0
2024-01-09 09:35:00,116.96,117.34,116.82,116.89,18959.0,111.8133,112.1766,111.6795,111.7464,18959.0
2024-01-09 09:40:00,116.76,116.9,116.41,116.45,17750.0,111.6221,111.756,111.2875,111.3258,17750.0
2024-01-09 09:45:00,116.36,116.84,116.1,116.47,15133.0,111.2397,111.6986,110.9912,111.3449,15133.0
2024-01-09 09:50:00,116.5,116.54,116.14,116.14,10804.0,111.3736,111.4118,111.0294,111.0294,10804.0
2024-01-09 09:55:00,116.2,116.53,115.91,116.14,48135.0,111.0868,111.4023,110.8095,111.0294,48135.0
2024-01-09 10:00:00,116.09,116.09,115.62,115.85,24237.0,110.9816,110.9816,110.5323,110.7522,24237.0
2024-01-09 10:05:00,115.8,115.97,115.57,115.87,11236.0,110.7044,110.8669,110.4845,110.7713,11236.0
2024-01-09 10:10:00,115.86,115.91,115.55,115.61,23104.0,110.7617,110.8095,110.4654,110.5227,23104.0
2024-01-09 10:15:00,115.66,115.98,115.66,115.82,19990.0,110.5705,110.8765,110.5705,110.7235,19990.0
2024-01-09 10:20:00,115.81,115.84,115.6,115.6,18400.0,110.7139,110.7426,110.5132,110.5132,18400.0
2024-01-09 10:25:00,115.6,115.72,115.29,115.32,47193.0,110.5132,110.6279,110.2168,110.2455,47193.0
2024-01-09 10:30:00,115.32,115.53,115.32,115.4,28009.0,110.2455,110.4463,110.2455,110.322,28009.0
2024-01-09 10:35:00,115.43,115.55,115.27,115.52,15392.0,110.3507,110.4654,110.1977,110.4367,15392.0
2024-01-09 10:40:00,115.49,115.53,115.36,115.4,7772.0,110.408,110.4463,110.2837,110.322,7772.0
2024-01-09 10:45:00,115.42,115.43,115.04,115.06,65018.0,110.3411,110.3507,109.9778,109.9969,65018.0
2024-01-09 10:50:00,115.05,115.08,114.81,114.94,59342.0,109.9874,110.0161,109.7579,109.8822,59342.0
2024-01-09 10:55:00,114.96,115.07,114.79,114.98,57052.0,109.9013,110.0065,109.7388,109.9205,57052.0
2024-01-09 11:00:00,114.98,115.08,114.92,115.03,18029.0,109.9205,110.0161,109.8631,109.9683,18029.0
2024-01-09 11:05:00,115.04,115.3,115.04,115.29,23775.0,109.9778,110.2264,109.9778,110.2168,23775.0
2024-01-09 11:10:00,115.29,115.41,115.17,115.26,15893.0,110.2168,110.3315,110.1021,110.1881,15893.0
2024-01-09 11:15:00,115.27,115.53,115.24,115.53,30414.0,110.1977,110.4463,110.169,110.4463,30414.0
2024-01-09 11:20:00,115.5,115.51,115.33,115.49,18194.0,110.4176,110.4271,110.2551,110.408,18194.0
2024-01-09 11:25:00,115.48,115.53,115.41,115.42,7486.0,110.3985,110.4463,110.3315,110.3411,7486.0
2024-01-09 11:30:00,115.44,115.67,115.43,115.51,9662.0,110.3602,110.5801,110.3507,110.4271,9662.0
2024-01-09 11:35:00,115.5,115.62,115.43,115.43,10502.0,110.4176,110.5323,110.3507,110.3507,10502.0
2024-01-09 11:40:00,115.42,115.6,115.34,115.58,10046.0,110.3411,110.5132,110.2646,110.4941,10046.0
2024-01-09 11:45:00,115.54,115.61,115.48,115.53,10263.0,110.4558,110.5227,110.3985,110.4463,10263.0
2024-01-09 11:50:00,115.5,115.82,115.5,115.81,33150.0,110.4176,110.7235,110.4176,110.7139,33150.0
2024-01-09 11:55:00,115.82,116.13,115.82,116.12,27211.0,110.7235,111.0199,110.7235,111.0103,27211.0
2024-01-09 12:00:00,116.1,116.13,115.9,116.05,23857.0,110.9912,111.0199,110.8,110.9434,23857.0
2024-01-09 12:05:00,116.09,116.11,115.99,116.11,6958.0,110.9816,111.0007,110.886,111.0007,6958.0
2024-01-09 12:10:00,116.13,116.39,116.12,116.35,13633.0,111.0199,111.2684,111.0103,111.2302,13633.0
2024-01-09 12:15:00,116.32,116.33,116.17,116.19,16904.0,111.2015,111.2111,111.0581,111.0772,16904.0
2024-01-09 12:20:00,116.19,116.41,116.19,116.37,33828.0,111.0772,111.2875,111.0772,111.2493,33828.0
2024-01-09 12:25:00,116.38,116.55,116.32,116.49,14054.0,111.2589,111.4214,111.2015,111.364,14054.0
2024-01-09 12:30:00,116.48,116.49,116.36,116.41,18218.0,111.3545,111.364,111.2397,111.2875,18218.0
2024-01-09 12:35:00,116.41,116.48,116.38,116.48,5717.0,111.2875,111.3545,111.2589,111.3545,5717.0
2024-01-09 12:40:00,116.49,116.5,116.43,116.48,8474.0,111.364,111.3736,111.3067,111.3545,8474.0
2024-01-09 12:45:00,116.5,116.56,116.42,116.42,13464.0,111.3736,111.4309,111.2971,111.2971,13464.0
2024-01-09 12:50:00,116.41,116.49,116.36,116.46,7252.0,111.2875,111.364,111.2397,111.3353,7252.0
2024-01-09 12:55:00,116.46,116.5,116.41,116.46,14649.0,111.3353,111.3736,111.2875,111.3353,14649.0
2024-01-09 13:00:00,116.46,116.62,116.42,116.62,12957.0,111.3353,111.4883,111.2971,111.4883,12957.0
2024-01-09 13:05:00,116.62,116.62,116.35,116.37,6411.0,111.4883,111.4883,111.2302,111.2493,6411.0
2024-01-09 13:10:00,116.37,116.47,116.34,116.41,9784.0,111.2493,111.3449,111.2206,111.2875,9784.0
2024-01-09 13:15:00,116.39,116.49,116.37,116.41,9620.0,111.2684,111.364,111.2493,111.2875,9620.0
2024-01-09 13:20:00,116.4,116.48,116.39,116.45,7543.0,111.278,111.3545,111.2684,111.3258,7543.0
2024-01-09 13:25:00,116.43,116.52,116.36,116.51,16917.0,111.3067,111.3927,111.2397,111.3831,16917.0
2024-01-09 13:30:00,116.49,116.49,116.3,116.3,6932.0,111.364,111.364,111.1824,111.1824,6932.0
2024-01-09 13:35:00,116.31,116.33,116.25,116.31,12400.0,111.1919,111.2111,111.1346,111.1919,12400.0
2024-01-09 13:40:00,116.38,116.5,116.38,116.43,5460.0,111.2589,111.3736,111.2589,111.3067,5460.0
2024-01-09 13:45:00,116.45,116.56,116.43,116.56,8499.0,111.3258,111.4309,111.3067,111.4309,8499.0
2024-01-09 13:50:00,116.56,116.73,116.56,116.69,9418.0,111.4309,111.5935,111.4309,111.5552,9418.0
2024-01-09 13:55:00,116.7,116.71,116.6,116.67,8104.0,111.5648,111.5743,111.4692,111.5361,8104.0
2024-01-09 14:00:00,116.63,116.64,116.48,116.56,10940.0,111.4979,111.5074,111.3545,111.4309,10940.0
2024-01-09 14:05:00,116.55,116.58,116.48,116.51,11143.0,111.4214,111.4501,111.3545,111.3831,11143.0
2024-01-09 14:10:00,116.51,116.51,116.36,116.36,13400.0,111.3831,111.3831,111.2397,111.2397,13400.0
2024-01-09 14:15:00,116.34,116.34,116.18,116.24,7296.0,111.2206,111.2206,111.0677,111.125,7296.0
2024-01-09 14:20:00,116.22,116.25,116.13,116.21,23936.0,111.1059,111.1346,111.0199,111.0963,23936.0
2024-01-09 14:25:00,116.18,116.29,116.14,116.27,12739.0,111.0677,111.1728,111.0294,111.1537,12739.0
2024-01-09 14:30:00,116.27,116.35,116.23,116.23,36760.0,111.1537,111.2302,111.1155,111.1155,36760.0
2024-01-09 14:35:00,116.22,116.26,116.18,116.21,9783.0,111.1059,111.1441,111.0677,111.0963,9783.0
2024-01-09 14:40:00,116.22,116.25,116.09,116.11,12384.0,111.1059,111.1346,110.9816,111.0007,12384.0
2024-01-09 14:45:00,116.1,116.23,116.08,116.14,11888.0,110.9912,111.1155,110.9721,111.0294,11888.0
2024-01-09 14:50:00,116.13,116.29,116.09,116.29,11802.0,111.0199,111.1728,110.9816,111.1728,11802.0
2024-01-09 14:55:00,116.26,116.26,116.11,116.13,10585.0,111.1441,111.1441,111.0007,111.0199,10585.0
2024-01-09 15:00:00,116.13,116.15,116.05,116.08,11864.0,111.0199,111.039,110.9434,110.9721,11864.0
2024-01-09 15:05:00,116.07,116.08,115.9,115.9,9106.0,110.9625,110.9721,110.8,110.8,9106.0
2024-01-09 15:10:00,115.9,116.11,115.89,116.08,14056.0,110.8,111.0007,110.7904,110.9721,14056.0
2024-01-09 15:15:00,116.08,116.12,115.96,115.96,13130.0,110.9721,111.0103,110.8573,110.8573,13130.0
2024-01-09 15:20:00,115.97,116.11,115.97,115.99,18859.0,110.8669,111.0007,110.8669,110.886,18859.0
2024-01-09 15:25:00,115.99,116.06,115.98,115.98,18017.0,110.886,110.9529,110.8765,110.8765,18017.0
2024-01-09 15:30:00,115.98,116.02,115.92,115.96,9055.0,110.8765,110.9147,110.8191,110.8573,9055.0
2024-01-09 15:35:00,115.98,116.01,115.91,115.99,16717.0,110.8765,110.9051,110.8095,110.886,16717.0
2024-01-09 15:40:00,115.98,116.03,115.91,115.95,13435.0,110.8765,110.9243,110.8095,110.8478,13435.0
2024-01-09 15:45:00,115.94,116.05,115.91,116.05,31737.0,110.8382,110.9434,110.8095,110.9434,31737.0
2024-01-09 15:50:00,116.04,116.2,116.0,116.08,49466.0,110.9338,111.0868,110.8956,110.9721,49466.0
2024-01-09 15:55:00,116.09,116.26,115.99,116.06,163922.0,110.9816,111.1441,110.886,110.9529,163922.0
2024-01-10 09:30:00,116.05,116.08,114.86,115.22,48449.0,110.9434,110.9721,109.8057,110.1499,48449.0
2024-01-10 09:35:00,115.26,115.43,115.2,115.4,8028.0,110.1881,110.3507,110.1308,110.322,8028.0
2024-01-10 09:40:00,115.48,115.64,115.31,115.51,12529.0,110.3985,110.5514,110.2359,110.4271,12529.0
2024-01-10 09:45:00,115.52,115.52,115.37,115.4,10847.0,110.4367,110.4367,110.2933,110.322,10847.0
2024-01-10 09:50:00,115.43,115.51,115.29,115.38,16014.0,110.3507,110.4271,110.2168,110.3029,16014.0
2024-01-10 09:55:00,115.38,115.45,115.07,115.08,11829.0,110.3029,110.3698,110.0065,110.0161,11829.0
2024-01-10 10:00:00,115.16,115.19,114.96,115.04,23186.0,110.0925,110.1212,109.9013,109.9778,23186.0
2024-01-10 10:05:00,115.05,115.21,114.96,115.06,25695.0,109.9874,110.1403,109.9013,109.9969,25695.0
2024-01-10 10:10:00,115.0,115.16,114.91,115.16,12854.0,109.9396,110.0925,109.8535,110.0925,12854.0
2024-01-10 10:15:00,115.12,115.12,114.93,114.94,10585.0,110.0543,110.0543,109.8727,109.8822,10585.0
2024-01-10 10:20:00,114.99,115.27,114.97,115.25,24399.0,109.93,110.1977,109.9109,110.1786,24399.0
2024-01-10 10:25:00,115.23,115.38,115.08,115.38,18393.0,110.1595,110.3029,110.0161,110.3029,18393.0
2024-01-10 10:30:00,115.3,115.37,115.08,115.13,9279.0,110.2264,110.2933,110.0161,110.0639,9279.0
2024-01-10 10:35:00,115.14,115.35,115.11,115.18,10336.0,110.0734,110.2742,110.0447,110.1117,10336.0
2024-01-10 10:40:00,115.19,115.26,115.07,115.1,9782.0,110.1212,110.1881,110.0065,110.0352,9782.0
2024-01-10 10:45:00,115.05,115.06,114.86,114.93,24366.0,109.9874,109.9969,109.8057,109.8727,24366.0
2024-01-10 10:50:00,114.93,114.95,114.77,114.86,20684.0,109.8727,109.8918,109.7197,109.8057,20684.0
2024-01-10 10:55:00,114.88,115.11,114.86,114.99,22131.0,109.8249,110.0447,109.8057,109.93,22131.0
2024-01-10 11:00:00,114.99,115.05,114.78,115.01,40276.0,109.93,109.9874,109.7293,109.9491,40276.0
2024-01-10 11:05:00,114.99,115.03,114.91,114.96,19979.0,109.93,109.9683,109.8535,109.9013,19979.0
2024-01-10 11:10:00,114.95,115.0,114.81,114.86,18391.0,109.8918,109.9396,109.7579,109.8057,18391.0
2024-01-10 11:15:00,114.85,115.06,114.77,115.06,21990.0,109.7962,109.9969,109.7197,109.9969,21990.0
2024-01-10 11:20:00,115.05,115.19,114.99,115.18,19987.0,109.9874,110.1212,109.93,110.1117,19987.0
2024-01-10 11:25:00,115.17,115.18,115.03,115.04,9693.0,110.1021,110.1117,109.9683,109.9778,9693.0
2024-01-10 11:30:00,115.06,115.12,114.99,115.1,14367.0,109.9969,110.0543,109.93,110.0352,14367.0
2024-01-10 11:35:00,115.08,115.12,114.98,114.98,10066.0,110.0161,110.0543,109.9205,109.9205,10066.0
2024-01-10 11:40:00,114.95,115.12,114.95,115.1,10131.0,109.8918,110.0543,109.8918,110.0352,10131.0
2024-01-10 11:45:00,115.1,115.14,115.06,115.07,8457.0,110.0352,110.0734,109.9969,110.0065,8457.0
2024-01-10 11:50:00,115.05,115.11,115.0,115.01,3880.0,109.9874,110.0447,109.9396,109.9491,3880.0
2024-01-10 11:55:00,115.04,115.07,114.88,114.96,12056.0,109.9778,110.0065,109.8249,109.9013,12056.0
2024-01-10 12:00:00,114.95,115.08,114.92,115.05,7136.0,109.8918,110.0161,109.8631,109.9874,7136.0
2024-01-10 12:05:00,115.04,115.06,114.97,114.97,8275.0,109.9778,109.9969,109.9109,109.9109,8275.0
2024-01-10 12:10:00,114.98,115.03,114.9,114.98,7196.0,109.9205,109.9683,109.844,109.9205,7196.0
2024-01-10 12:15:00,114.97,114.97,114.89,114.91,11132.0,109.9109,109.9109,109.8344,109.8535,11132.0
2024-01-10 12:20:00,114.91,114.97,114.9,114.97,9184.0,109.8535,109.9109,109.844,109.9109,9184.0
2024-01-10 12:25:00,114.98,115.06,114.94,114.95,24611.0,109.9205,109.9969,109.8822,109.8918,24611.0
2024-01-10 12:30:00,114.95,114.99,114.75,114.77,39968.0,109.8918,109.93,109.7006,109.7197,39968.0
2024-01-10 12:35:00,114.78,114.78,114.56,114.57,58082.0,109.7293,109.7293,109.5189,109.5285,58082.0
2024-01-10 12:40:00,114.55,114.59,114.49,114.57,43148.0,109.5094,109.5476,109.452,109.5285,43148.0
2024-01-10 12:45:00,114.56,114.58,114.4,114.44,33041.0,109.5189,109.5381,109.366,109.4042,33041.0
2024-01-10 12:50:00,114.43,114.48,114.39,114.44,37827.0,109.3947,109.4425,109.3564,109.4042,37827.0
2024-01-10 12:55:00,114.45,114.46,114.34,114.39,29351.0,109.4138,109.4233,109.3086,109.3564,29351.0
2024-01-10 13:00:00,114.39,114.51,114.31,114.45,28880.0,109.3564,109.4711,109.2799,109.4138,28880.0
2024-01-10 13:05:00,114.45,114.49,114.25,114.28,31133.0,109.4138,109.452,109.2226,109.2513,31133.0
2024-01-10 13:10:00,114.25,114.27,114.17,114.23,17934.0,109.2226,109.2417,109.1461,109.2035,17934.0
2024-01-10 13:15:00,114.25,114.34,114.18,114.2,48993.0,109.2226,109.3086,109.1557,109.1748,48993.0
2024-01-10 13:20:00,114.21,114.31,114.19,114.3,43134.0,109.1843,109.2799,109.1652,109.2704,43134.0
2024-01-10 13:25:00,114.31,114.6,114.31,114.58,23249.0,109.2799,109.5572,109.2799,109.5381,23249.0
2024-01-10 13:30:00,114.6,114.72,114.57,114.62,31515.0,109.5572,109.6719,109.5285,109.5763,31515.0
2024-01-10 13:35:00,114.61,114.61,114.46,114.48,20381.0,109.5667,109.5667,109.4233,109.4425,20381.0
2024-01-10 13:40:00,114.48,114.56,114.44,114.55,33374.0,109.4425,109.5189,109.4042,109.5094,33374.0
2024-01-10 13:45:00,114.56,114.7,114.52,114.7,29423.0,109.5189,109.6528,109.4807,109.6528,29423.0
2024-01-10 13:50:00,114.7,114.71,114.57,114.65,19534.0,109.6528,109.6623,109.5285,109.605,19534.0
2024-01-10 13:55:00,114.59,114.67,114.59,114.66,28008.0,109.5476,109.6241,109.5476,109.6145,28008.0
2024-01-10 14:00:00,114.64,114.69,114.57,114.59,22464.0,109.5954,109.6432,109.5285,109.5476,22464.0
2024-01-10 14:05:00,114.59,114.61,114.35,114.41,15954.0,109.5476,109.5667,109.3182,109.3755,15954.0
2024-01-10 14:10:00,114.39,114.53,114.37,114.39,21247.0,109.3564,109.4903,109.3373,109.3564,21247.0
2024-01-10 14:15:00,114.39,114.65,114.37,114.63,13569.0,109.3564,109.605,109.3373,109.5859,13569.0
2024-01-10 14:20:00,114.64,114.65,114.54,114.61,10871.0,109.5954,109.605,109.4998,109.5667,10871.0
2024-01-10 14:25:00,114.59,114.78,114.59,114.78,32349.0,109.5476,109.7293,109.5476,109.7293,32349.0
2024-01-10 14:30:00,114.78,114.91,114.72,114.82,115859.0,109.7293,109.8535,109.6719,109.7675,115859.0
2024-01-10 14:35:00,114.83,114.84,114.77,114.82,16653.0,109.7771,109.7866,109.7197,109.7675,16653.0
2024-01-10 14:40:00,114.83,114.97,114.77,114.97,8158.0,109.7771,109.9109,109.7197,109.9109,8158.0
2024-01-10 14:45:00,114.97,114.97,114.91,114.93,23512.0,109.9109,109.9109,109.8535,109.8727,23512.0
2024-01-10 14:50:00,114.9,114.91,114.8,114.89,15402.0,109.844,109.8535,109.7484,109.8344,15402.0
2024-01-10 14:55:00,114.9,114.96,114.9,114.95,8656.0,109.844,109.9013,109.844,109.8918,8656.0
2024-01-10 15:00:00,114.94,114.94,114.83,114.92,11720.0,109.8822,109.8822,109.7771,109.8631,11720.0
2024-01-10 15:05:00,114.92,114.94,114.8,114.83,11867.0,109.8631,109.8822,109.7484,109.7771,11867.0
2024-01-10 15:10:00,114.84,114.88,114.74,114.83,20946.0,109.7866,109.8249,109.691,109.7771,20946.0
2024-01-10 15:15:00,114.82,114.85,114.74,114.82,41831.0,109.7675,109.7962,109.691,109.7675,41831.0
2024-01-10 15:20:00,114.83,114.86,114.59,114.66,22103.0,109.7771,109.8057,109.5476,109.6145,22103.0
2024-01-10 15:25:00,114.68,114.81,114.65,114.8,23337.0,109.6337,109.7579,109.605,109.7484,23337.0
2024-01-10 15:30:00,114.8,114.88,114.76,114.82,39602.0,109.7484,109.8249,109.7101,109.7675,39602.0
2024-01-10 15:35:00,114.82,114.86,114.77,114.83,19869.0,109.7675,109.8057,109.7197,109.7771,19869.0
2024-01-10 15:40:00,114.84,114.91,114.79,114.87,34868.0,109.7866,109.8535,109.7388,109.8153,34868.0
2024-01-10 15:45:00,114.88,114.92,114.79,114.81,46755.0,109.8249,109.8631,109.7388,109.7579,46755.0
2024-01-10 15:50:00,114.81,114.94,114.79,114.9,61540.0,109.7579,109.8822,109.7388,109.844,61540.0
2024-01-10 15:55:00,114.91,115.08,114.86,115.0,120158.0,109.8535,110.0161,109.8057,109.9396,120158.0
2024-01-11 09:30:00,115.3,115.93,114.85,115.79,84307.0,110.2264,110.8287,109.7962,110.6948,84307.0
2024-01-11 09:35:00,115.8,115.94,115.5,115.75,47082.0,110.7044,110.8382,110.4176,110.6566,47082.0
2024-01-11 09:40:00,115.7,115.76,115.38,115.45,13294.0,110.6088,110.6661,110.3029,110.3698,13294.0
2024-01-11 09:45:00,115.46,115.47,115.05,115.29,20029.0,110.3793,110.3889,109.9874,110.2168,20029.0
2024-01-11 09:50:00,115.27,115.33,114.9,115.12,12452.0,110.1977,110.2551,109.844,110.0543,12452.0
2024-01-11 09:55:00,115.18,115.18,114.92,114.98,7285.0,110.1117,110.1117,109.8631,109.9205,7285.0
2024-01-11 10:00:00,114.9,115.04,114.56,114.56,18697.0,109.844,109.9778,109.5189,109.5189,18697.0
2024-01-11 10:05:00,114.58,114.68,114.47,114.54,13997.0,109.5381,109.6337,109.4329,109.4998,13997.0
2024-01-11 10:10:00,114.52,114.77,114.49,114.67,17524.0,109.4807,109.7197,109.452,109.6241,17524.0
2024-01-11 10:15:00,114.65,115.0,114.65,114.99,11073.0,109.605,109.9396,109.605,109.93,11073.0
2024-01-11 10:20:00,115.01,115.15,114.95,115.09,9127.0,109.9491,110.083,109.8918,110.0256,9127.0
2024-01-11 10:25:00,115.05,115.25,114.95,115.25,14028.0,109.9874,110.1786,109.8918,110.1786,14028.0
2024-01-11 10:30:00,115.26,115.47,115.07,115.08,10279.0,110.1881,110.3889,110.0065,110.0161,10279.0
2024-01-11 10:35:00,115.12,115.32,115.09,115.28,13494.0,110.0543,110.2455,110.0256,110.2073,13494.0
2024-01-11 10:40:00,115.3,115.4,115.11,115.4,13554.0,110.2264,110.322,110.0447,110.322,13554.0
2024-01-11 10:45:00,115.38,115.47,115.3,115.4,10597.0,110.3029,110.3889,110.2264,110.322,10597.0
2024-01-11 10:50:00,115.38,115.38,115.24,115.3,6238.0,110.3029,110.3029,110.169,110.2264,6238.0
2024-01-11 10:55:00,115.29,115.42,115.26,115.4,12461.0,110.2168,110.3411,110.1881,110.322,12461.0
2024-01-11 11:00:00,115.45,115.48,115.3,115.38,8440.0,110.3698,110.3985,110.2264,110.3029,8440.0
2024-01-11 11:05:00,115.4,115.44,115.3,115.39,22552.0,110.322,110.3602,110.2264,110.3124,22552.0
2024-01-11 11:10:00,115.4,115.44,115.18,115.18,4113.0,110.322,110.3602,110.1117,110.1117,4113.0
2024-01-11 11:15:00,115.19,115.29,115.19,115.22,8225.0,110.1212,110.2168,110.1212,110.1499,8225.0
2024-01-11 11:20:00,115.14,115.19,115.02,115.14,42408.0,110.0734,110.1212,109.9587,110.0734,42408.0
2024-01-11 11:25:00,115.14,115.16,114.91,114.92,11315.0,110.0734,110.0925,109.8535,109.8631,11315.0
2024-01-11 11:30:00,114.95,115.08,114.95,115.01,11455.0,109.8918,110.0161,109.8918,109.9491,11455.0
2024-01-11 11:35:00,115.05,115.13,114.97,115.07,9738.0,109.9874,110.0639,109.9109,110.0065,9738.0
2024-01-11 11:40:00,115.01,115.11,114.98,115.0,6754.0,109.9491,110.0447,109.9205,109.9396,6754.0
2024-01-11 11:45:00,115.01,115.13,115.01,115.09,13782.0,109.9491,110.0639,109.9491,110.0256,13782.0
2024-01-11 11:50:00,115.1,115.22,115.08,115.13,6346.0,110.0352,110.1499,110.0161,110.0639,6346.0
2024-01-11 11:55:00,115.14,115.18,115.02,115.03,6936.0,110.0734,110.1117,109.9587,109.9683,6936.0
2024-01-11 12:00:00,115.07,115.25,115.03,115.19,8469.0,110.0065,110.1786,109.9683,110.1212,8469.0
2024-01-11 12:05:00,115.21,115.41,115.2,115.32,7143.0,110.1403,110.3315,110.1308,110.2455,7143.0
2024-01-11 12:10:00,115.31,115.35,115.22,115.24,15414.0,110.2359,110.2742,110.1499,110.169,15414.0
2024-01-11 12:15:00,115.28,115.38,115.25,115.26,6939.0,110.2073,110.3029,110.1786,110.1881,6939.0
2024-01-11 12:20:00,115.25,115.29,115.08,115.2,69049.0,110.1786,110.2168,110.0161,110.1308,69049.0
2024-01-11 12:25:00,115.2,115.25,115.17,115.23,8531.0,110.1308,110.1786,110.1021,110.1595,8531.0
2024-01-11 12:30:00,115.22,115.22,115.06,115.21,43282.0,110.1499,110.1499,109.9969,110.1403,43282.0
2024-01-11 12:35:00,115.22,115.22,114.93,115.04,22121.0,110.1499,110.1499,109.8727,109.9778,22121.0
2024-01-11 12:40:00,115.06,115.11,114.96,115.11,5342.0,109.9969,110.0447,109.9013,110.0447,5342.0
2024-01-11 12:45:00,115.11,115.11,114.97,114.98,8449.0,110.0447,110.0447,109.9109,109.9205,8449.0
2024-01-11 12:50:00,114.96,115.0,114.84,114.84,11075.0,109.9013,109.9396,109.7866,109.7866,11075.0
2024-01-11 12:55:00,114.82,114.91,114.82,114.89,11449.0,109.7675,109.8535,109.7675,109.8344,11449.0
2024-01-11 13:00:00,114.84,114.95,114.79,114.92,7619.0,109.7866,109.8918,109.7388,109.8631,7619.0
2024-01-11 13:05:00,114.93,115.06,114.85,114.88,13146.0,109.8727,109.9969,109.7962,109.8249,13146.0
2024-01-11 13:10:00,114.87,114.95,114.86,114.89,9097.0,109.8153,109.8918,109.8057,109.8344,9097.0
2024-01-11 13:15:00,114.86,114.87,114.74,114.78,12088.0,109.8057,109.8153,109.691,109.7293,12088.0
2024-01-11 13:20:00,114.77,114.82,114.72,114.74,19369.0,109.7197,109.7675,109.6719,109.691,19369.0
2024-01-11 13:25:00,114.76,114.87,114.74,114.8,10880.0,109.7101,109.8153,109.691,109.7484,10880.0
2024-01-11 13:30:00,114.79,114.79,114.66,114.73,27442.0,109.7388,109.7388,109.6145,109.6815,27442.0
2024-01-11 13:35:00,114.75,114.98,114.72,114.98,9959.0,109.7006,109.9205,109.6719,109.9205,9959.0
2024-01-11 13:40:00,114.98,114.99,114.93,114.94,10762.0,109.9205,109.93,109.8727,109.8822,10762.0
2024-01-11 13:45:00,114.96,114.97,114.86,114.94,10272.0,109.9013,109.9109,109.8057,109.8822,10272.0
2024-01-11 13:50:00,114.96,115.11,114.96,115.07,22214.0,109.9013,110.0447,109.9013,110.0065,22214.0
2024-01-11 13:55:00,115.06,115.17,115.06,115.09,17164.0,109.9969,110.1021,109.9969,110.0256,17164.0
2024-01-11 14:00:00,115.1,115.17,115.06,115.13,6867.0,110.0352,110.1021,109.9969,110.0639,6867.0
2024-01-11 14:05:00,115.14,115.14,114.99,114.99,5504.0,110.0734,110.0734,109.93,109.93,5504.0
2024-01-11 14:10:00,114.98,115.11,114.98,115.04,5510.0,109.9205,110.0447,109.9205,109.9778,5510.0
2024-01-11 14:15:00,115.09,115.13,115.02,115.02,4380.0,110.0256,110.0639,109.9587,109.9587,4380.0
2024-01-11 14:20:00,115.03,115.1,115.03,115.04,6070.0,109.9683,110.0352,109.9683,109.9778,6070.0
2024-01-11 14:25:00,115.03,115.2,115.03,115.17,12859.0,109.9683,110.1308,109.9683,110.1021,12859.0
2024-01-11 14:30:00,115.2,115.24,115.16,115.21,8488.0,110.1308,110.169,110.0925,110.1403,8488.0
2024-01-11 14:35:00,115.21,115.25,115.04,115.06,5431.0,110.1403,110.1786,109.9778,109.9969,5431.0
2024-01-11 14:40:00,115.07,115.17,115.07,115.11,3126.0,110.0065,110.1021,110.0065,110.0447,3126.0
2024-01-11 14:45:00,115.09,115.12,115.02,115.05,8515.0,110.0256,110.0543,109.9587,109.9874,8515.0
2024-01-11 14:50:00,115.05,115.12,115.05,115.08,8936.0,109.9874,110.0543,109.9874,110.0161,8936.0
2024-01-11 14:55:00,115.09,115.16,115.05,115.15,7306.0,110.0256,110.0925,109.9874,110.083,7306.0
2024-01-11 15:00:00,115.17,115.19,115.03,115.1,7653.0,110.1021,110.1212,109.9683,110.0352,7653.0
2024-01-11 15:05:00,115.1,115.1,115.03,115.03,4942.0,110.0352,110.0352,109.9683,109.9683,4942.0
2024-01-11 15:10:00,115.01,115.07,114.92,114.99,16325.0,109.9491,110.0065,109.8631,109.93,16325.0
2024-01-11 15:15:00,114.99,115.02,114.94,115.01,15395.0,109.93,109.9587,109.8822,109.9491,15395.0
2024-01-11 15:20:00,115.05,115.09,115.01,115.08,8059.0,109.9874,110.0256,109.9491,110.0161,8059.0
2024-01-11 15:25:00,115.08,115.1,114.95,114.95,8128.0,110.0161,110.0352,109.8918,109.8918,8128.0
2024-01-11 15:30:00,114.96,115.07,114.96,115.06,12829.0,109.9013,110.0065,109.9013,109.9969,12829.0
2024-01-11 15:35:00,115.04,115.07,114.98,115.01,15683.0,109.9778,110.0065,109.9205,109.9491,15683.0
2024-01-11 15:40:00,115.0,115.07,114.98,115.05,12144.0,109.9396,110.0065,109.9205,109.9874,12144.0
2024-01-11 15:45:00,115.05,115.08,114.99,115.03,23049.0,109.9874,110.0161,109.93,109.9683,23049.0
2024-01-11 15:50:00,115.03,115.06,114.86,114.98,23285.0,109.9683,109.9969,109.8057,109.9205,23285.0
2024-01-11 15:55:00,114.99,115.09,114.94,114.96,57036.0,109.93,110.0256,109.8822,109.9013,57036.0
2024-01-12 09:30:00,117.14,117.78,117.02,117.04,83013.0,111.9854,112.5973,111.8707,111.8898,83013.0
2024-01-12 09:35:00,117.18,117.38,116.9,116.9,35641.0,112.0237,112.2149,111.756,111.756,35641.0
2024-01-12 09:40:00,116.9,117.13,116.79,116.81,21486.0,111.756,111.9759,111.6508,111.6699,21486.0
2024-01-12 09:45:00,116.75,116.98,116.61,116.94,17057.0,111.6126,111.8325,111.4787,111.7942,17057.0
2024-01-12 09:50:00,116.98,117.05,116.78,116.85,7725.0,111.8325,111.8994,111.6413,111.7082,7725.0
2024-01-12 09:55:00,116.82,116.83,116.57,116.68,13039.0,111.6795,111.6891,111.4405,111.5457,13039.0
2024-01-12 10:00:00,116.67,116.71,115.91,115.98,53458.0,111.5361,111.5743,110.8095,110.8765,53458.0
2024-01-12 10:05:00,116.0,116.24,115.91,115.97,31774.0,110.8956,111.125,110.8095,110.8669,31774.0
2024-01-12 10:10:00,115.95,116.32,115.8,116.24,12381.0,110.8478,111.2015,110.7044,111.125,12381.0
2024-01-12 10:15:00,116.28,116.37,116.19,116.2,7481.0,111.1633,111.2493,111.0772,111.0868,7481.0
2024-01-12 10:20:00,116.2,116.65,116.2,116.56,14641.0,111.0868,111.517,111.0868,111.4309,14641.0
2024-01-12 10:25:00,116.56,116.61,116.29,116.35,6526.0,111.4309,111.4787,111.1728,111.2302,6526.0
2024-01-12 10:30:00,116.31,116.31,116.03,116.03,13010.0,111.1919,111.1919,110.9243,110.9243,13010.0
2024-01-12 10:35:00,116.02,116.04,115.92,115.94,5603.0,110.9147,110.9338,110.8191,110.8382,5603.0
2024-01-12 10:40:00,115.91,116.13,115.79,116.1,24606.0,110.8095,111.0199,110.6948,110.9912,24606.0
2024-01-12 10:45:00,116.1,116.18,115.97,116.01,13634.0,110.9912,111.0677,110.8669,110.9051,13634.0
2024-01-12 10:50:00,116.03,116.17,116.01,116.11,10709.0,110.9243,111.0581,110.9051,111.0007,10709.0
2024-01-12 10:55:00,116.09,116.12,115.77,115.8,14092.0,110.9816,111.0103,110.6757,110.7044,14092.0
2024-01-12 11:00:00,115.86,116.03,115.8,116.01,25101.0,110.7617,110.9243,110.7044,110.9051,25101.0
2024-01-12 11:05:00,116.03,116.04,115.87,115.99,23351.0,110.9243,110.9338,110.7713,110.886,23351.0
2024-01-12 11:10:00,115.96,116.04,115.9,115.97,6130.0,110.8573,110.9338,110.8,110.8669,6130.0
2024-01-12 11:15:00,115.96,115.96,115.73,115.73,5323.0,110.8573,110.8573,110.6375,110.6375,5323.0
2024-01-12 11:20:00,115.76,115.83,115.68,115.73,9385.0,110.6661,110.7331,110.5897,110.6375,9385.0
2024-01-12 11:25:00,115.71,115.86,115.71,115.8,5332.0,110.6183,110.7617,110.6183,110.7044,5332.0
2024-01-12 11:30:00,115.8,115.92,115.78,115.82,7671.0,110.7044,110.8191,110.6853,110.7235,7671.0
2024-01-12 11:35:00,115.82,115.88,115.69,115.82,5165.0,110.7235,110.7809,110.5992,110.7235,5165.0
2024-01-12 11:40:00,115.84,115.87,115.77,115.86,8047.0,110.7426,110.7713,110.6757,110.7617,8047.0
2024-01-12 11:45:00,115.84,115.9,115.77,115.89,3653.0,110.7426,110.8,110.6757,110.7904,3653.0
2024-01-12 11:50:00,115.87,115.93,115.72,115.93,7657.0,110.7713,110.8287,110.6279,110.8287,7657.0
2024-01-12 11:55:00,115.96,116.04,115.89,115.98,19700.0,110.8573,110.9338,110.7904,110.8765,19700.0
2024-01-12 12:00:00,115.98,116.01,115.92,115.97,15805.0,110.8765,110.9051,110.8191,110.8669,15805.0
2024-01-12 12:05:00,115.96,115.96,115.83,115.84,7200.0,110.8573,110.8573,110.7331,110.7426,7200.0
2024-01-12 12:10:00,115.83,115.9,115.77,115.89,5373.0,110.7331,110.8,110.6757,110.7904,5373.0
2024-01-12 12:15:00,115.88,115.93,115.74,115.75,18300.0,110.7809,110.8287,110.647,110.6566,18300.0
2024-01-12 12:20:00,115.75,115.77,115.63,115.71,13513.0,110.6566,110.6757,110.5419,110.6183,13513.0
2024-01-12 12:25:00,115.7,115.7,115.55,115.7,7534.0,110.6088,110.6088,110.4654,110.6088,7534.0
2024-01-12 12:30:00,115.69,115.73,115.58,115.65,3248.0,110.5992,110.6375,110.4941,110.561,3248.0
2024-01-12 12:35:00,115.67,115.68,115.56,115.67,6297.0,110.5801,110.5897,110.4749,110.5801,6297.0
2024-01-12 12:40:00,115.71,115.75,115.67,115.69,10957.0,110.6183,110.6566,110.5801,110.5992,10957.0
2024-01-12 12:45:00,115.64,115.77,115.64,115.72,7617.0,110.5514,110.6757,110.5514,110.6279,7617.0
2024-01-12 12:50:00,115.74,115.77,115.7,115.72,7512.0,110.647,110.6757,110.6088,110.6279,7512.0
2024-01-12 12:55:00,115.72,115.73,115.38,115.52,36952.0,110.6279,110.6375,110.3029,110.4367,36952.0
2024-01-12 13:00:00,115.54,115.62,115.51,115.55,15059.0,110.4558,110.5323,110.4271,110.4654,15059.0
2024-01-12 13:05:00,115.55,115.55,115.43,115.48,10632.0,110.4654,110.4654,110.3507,110.3985,10632.0
2024-01-12 13:10:00,115.47,115.55,115.44,115.48,11835.0,110.3889,110.4654,110.3602,110.3985,11835.0
2024-01-12 13:15:00,115.49,115.68,115.47,115.68,6748.0,110.408,110.5897,110.3889,110.5897,6748.0
2024-01-12 13:20:00,115.69,115.71,115.56,115.63,7852.0,110.5992,110.6183,110.4749,110.5419,7852.0
2024-01-12 13:25:00,115.62,115.68,115.57,115.59,5351.0,110.5323,110.5897,110.4845,110.5036,5351.0
2024-01-12 13:30:00,115.62,115.63,115.54,115.58,6491.0,110.5323,110.5419,110.4558,110.4941,6491.0
2024-01-12 13:35:00,115.59,115.7,115.59,115.68,7882.0,110.5036,110.6088,110.5036,110.5897,7882.0
2024-01-12 13:40:00,115.7,115.73,115.66,115.7,6861.0,110.6088,110.6375,110.5705,110.6088,6861.0
2024-01-12 13:45:00,115.72,115.74,115.59,115.64,11543.0,110.6279,110.647,110.5036,110.5514,11543.0
2024-01-12 13:50:00,115.63,115.71,115.63,115.68,18088.0,110.5419,110.6183,110.5419,110.5897,18088.0
2024-01-12 13:55:00,115.7,115.77,115.69,115.71,15637.0,110.6088,110.6757,110.5992,110.6183,15637.0
2024-01-12 14:00:00,115.67,115.68,115.51,115.53,9366.0,110.5801,110.5897,110.4271,110.4463,9366.0
2024-01-12 14:05:00,115.54,115.61,115.5,115.6,13062.0,110.4558,110.5227,110.4176,110.5132,13062.0
2024-01-12 14:10:00,115.59,115.6,115.47,115.54,15231.0,110.5036,110.5132,110.3889,110.4558,15231.0
2024-01-12 14:15:00,115.53,115.67,115.51,115.57,16529.0,110.4463,110.5801,110.4271,110.4845,16529.0
2024-01-12 14:20:00,115.55,115.55,115.42,115.53,10797.0,110.4654,110.4654,110.3411,110.4463,10797.0
2024-01-12 14:25:00,115.54,115.63,115.51,115.51,8149.0,110.4558,110.5419,110.4271,110.4271,8149.0
2024-01-12 14:30:00,115.49,115.5,115.34,115.41,16745.0,110.408,110.4176,110.2646,110.3315,16745.0
2024-01-12 14:35:00,115.35,115.48,115.34,115.4,24791.0,110.2742,110.3985,110.2646,110.322,24791.0
2024-01-12 14:40:00,115.41,115.48,115.38,115.39,9970.0,110.3315,110.3985,110.3029,110.3124,9970.0
2024-01-12 14:45:00,115.39,115.48,115.32,115.48,30381.0,110.3124,110.3985,110.2455,110.3985,30381.0
2024-01-12 14:50:00,115.47,115.54,115.46,115.53,12120.0,110.3889,110.4558,110.3793,110.4463,12120.0
2024-01-12 14:55:00,115.52,115.66,115.5,115.62,21535.0,110.4367,110.5705,110.4176,110.5323,21535.0
2024-01-12 15:00:00,115.62,115.71,115.61,115.71,30801.0,110.5323,110.6183,110.5227,110.6183,30801.0
2024-01-12 15:05:00,115.69,115.75,115.62,115.68,17187.0,110.5992,110.6566,110.5323,110.5897,17187.0
2024-01-12 15:10:00,115.7,115.71,115.61,115.69,22758.0,110.6088,110.6183,110.5227,110.5992,22758.0
2024-01-12 15:15:00,115.69,115.72,115.65,115.66,17033.0,110.5992,110.6279,110.561,110.5705,17033.0
2024-01-12 15:20:00,115.65,115.73,115.64,115.67,17260.0,110.561,110.6375,110.5514,110.5801,17260.0
2024-01-12 15:25:00,115.68,115.71,115.63,115.69,21923.0,110.5897,110.6183,110.5419,110.5992,21923.0
2024-01-12 15:30:00,115.69,115.77,115.61,115.75,19255.0,110.5992,110.6757,110.5227,110.6566,19255.0
2024-01-12 15:35:00,115.74,115.82,115.71,115.81,20553.0,110.647,110.7235,110.6183,110.7139,20553.0
2024-01-12 15:40:00,115.81,115.81,115.71,115.8,47297.0,110.7139,110.7139,110.6183,110.7044,47297.0
2024-01-12 15:45:00,115.81,115.94,115.8,115.94,54473.0,110.7139,110.8382,110.7044,110.8382,54473.0
2024-01-12 15:50:00,115.96,116.02,115.91,115.93,45929.0,110.8573,110.9147,110.8095,110.8287,45929.0
2024-01-12 15:55:00,115.93,116.07,115.85,116.05,161472.0,110.8287,110.9625,110.7522,110.9434,161472.0
2024-01-16 09:30:00,115.17,115.17,114.32,114.61,65809.0,110.9956,110.9956,110.1764,110.4559,65809.0
2024-01-16 09:35:00,114.67,114.67,113.83,113.92,15361.0,110.5137,110.5137,109.7041,109.7909,15361.0
2024-01-16 09:40:00,113.96,113.96,113.25,113.27,37855.0,109.8294,109.8294,109.1452,109.1644,37855.0
2024-01-16 09:45:00,113.33,113.39,112.59,112.65,26926.0,109.2223,109.2801,108.5091,108.5669,26926.0
2024-01-16 09:50:00,112.6,112.8,112.43,112.52,70503.0,108.5187,108.7115,108.3549,108.4416,70503.0
2024-01-16 09:55:00,112.53,112.84,112.47,112.77,29204.0,108.4513,108.75,108.3934,108.6826,29204.0
2024-01-16 10:00:00,112.77,113.0,112.77,112.82,32700.0,108.6826,108.9042,108.6826,108.7307,32700.0
2024-01-16 10:05:00,112.83,112.89,112.63,112.75,14155.0,108.7404,108.7982,108.5476,108.6633,14155.0
2024-01-16 10:10:00,112.68,112.68,112.4,112.43,25402.0,108.5958,108.5958,108.326,108.3549,25402.0
2024-01-16 10:15:00,112.45,112.76,112.35,112.72,25571.0,108.3742,108.6729,108.2778,108.6344,25571.0
2024-01-16 10:20:00,112.7,112.95,112.62,112.87,56144.0,108.6151,108.856,108.538,108.7789,56144.0
2024-01-16 10:25:00,112.87,112.9,112.48,112.54,17892.0,108.7789,108.8078,108.4031,108.4609,17892.0
2024-01-16 10:30:00,112.57,112.7,112.31,112.41,27831.0,108.4898,108.6151,108.2392,108.3356,27831.0
2024-01-16 10:35:00,112.41,112.41,112.22,112.34,25247.0,108.3356,108.3356,108.1525,108.2681,25247.0
2024-01-16 10:40:00,112.34,112.45,112.29,112.33,38840.0,108.2681,108.3742,108.22,108.2585,38840.0
2024-01-16 10:45:00,112.31,112.31,112.08,112.26,23028.0,108.2392,108.2392,108.0176,108.191,23028.0
2024-01-16 10:50:00,112.27,112.32,112.06,112.15,45958.0,108.2007,108.2489,107.9983,108.085,45958.0
2024-01-16 10:55:00,112.13,112.15,112.0,112.06,39140.0,108.0658,108.085,107.9405,107.9983,39140.0
2024-01-16 11:00:00,112.06,112.14,111.82,112.12,26697.0,107.9983,108.0754,107.767,108.0561,26697.0
2024-01-16 11:05:00,112.13,112.26,112.04,112.12,56729.0,108.0658,108.191,107.979,108.0561,56729.0
2024-01-16 11:10:00,112.12,112.27,112.06,112.25,31273.0,108.0561,108.2007,107.9983,108.1814,31273.0
2024-01-16 11:15:00,112.23,112.44,112.14,112.3,20399.0,108.1621,108.3645,108.0754,108.2296,20399.0
2024-01-16 11:20:00,112.3,112.66,112.3,112.63,23746.0,108.2296,108.5765,108.2296,108.5476,23746.0
2024-01-16 11:25:00,112.63,112.64,112.52,112.52,15442.0,108.5476,108.5573,108.4416,108.4416,15442.0
2024-01-16 11:30:00,112.6,112.85,112.6,112.75,9329.0,108.5187,108.7597,108.5187,108.6633,9329.0
2024-01-16 11:35:00,112.75,112.85,112.61,112.84,12168.0,108.6633,108.7597,108.5284,108.75,12168.0
2024-01-16 11:40:00,112.87,112.87,112.59,112.67,34924.0,108.7789,108.7789,108.5091,108.5862,34924.0
2024-01-16 11:45:00,112.68,112.87,112.64,112.77,34555.0,108.5958,108.7789,108.5573,108.6826,34555.0
2024-01-16 11:50:00,112.77,112.89,112.76,112.77,16707.0,108.6826,108.7982,108.6729,108.6826,16707.0
2024-01-16 11:55:00,112.77,112.78,112.62,112.64,19078.0,108.6826,108.6922,108.538,108.5573,19078.0
2024-01-16 12:00:00,112.64,112.67,112.48,112.52,10098.0,108.5573,108.5862,108.4031,108.4416,10098.0
2024-01-16 12:05:00,112.54,112.57,112.43,112.47,10475.0,108.4609,108.4898,108.3549,108.3934,10475.0
2024-01-16 12:10:00,112.47,112.53,112.31,112.37,17490.0,108.3934,108.4513,108.2392,108.2971,17490.0
2024-01-16 12:15:00,112.36,112.43,112.26,112.38,14640.0,108.2874,108.3549,108.191,108.3067,14640.0
2024-01-16 12:20:00,112.38,112.48,112.37,112.43,10521.0,108.3067,108.4031,108.2971,108.3549,10521.0
2024-01-16 12:25:00,112.4,112.48,112.36,112.46,12873.0,108.326,108.4031,108.2874,108.3838,12873.0
2024-01-16 12:30:00,112.46,112.49,112.3,112.3,16914.0,108.3838,108.4127,108.2296,108.2296,16914.0
2024-01-16 12:35:00,112.28,112.37,112.2,112.32,8960.0,108.2103,108.2971,108.1332,108.2489,8960.0
2024-01-16 12:40:00,112.34,112.4,112.33,112.35,13924.0,108.2681,108.326,108.2585,108.2778,13924.0
2024-01-16 12:45:00,112.36,112.36,112.25,112.26,11246.0,108.2874,108.2874,108.1814,108.191,11246.0
2024-01-16 12:50:00,112.27,112.39,112.26,112.27,13111.0,108.2007,108.3163,108.191,108.2007,13111.0
2024-01-16 12:55:00,112.25,112.31,112.2,112.3,15156.0,108.1814,108.2392,108.1332,108.2296,15156.0
2024-01-16 13:00:00,112.32,112.37,112.19,112.28,18700.0,108.2489,108.2971,108.1236,108.2103,18700.0
2024-01-16 13:05:00,112.27,112.33,112.22,112.22,8913.0,108.2007,108.2585,108.1525,108.1525,8913.0
2024-01-16 13:10:00,112.21,112.31,112.19,112.28,10171.0,108.1429,108.2392,108.1236,108.2103,10171.0
2024-01-16 13:15:00,112.28,112.43,112.25,112.37,10740.0,108.2103,108.3549,108.1814,108.2971,10740.0
2024-01-16 13:20:00,112.37,112.38,112.33,112.33,4077.0,108.2971,108.3067,108.2585,108.2585,4077.0
2024-01-16 13:25:00,112.33,112.42,112.28,112.42,9152.0,108.2585,108.3452,108.2103,108.3452,9152.0
2024-01-16 13:30:00,112.42,112.45,112.27,112.33,9184.0,108.3452,108.3742,108.2007,108.2585,9184.0
2024-01-16 13:35:00,112.3,112.32,112.11,112.17,34931.0,108.2296,108.2489,108.0465,108.1043,34931.0
2024-01-16 13:40:00,112.15,112.15,112.01,112.07,24553.0,108.085,108.085,107.9501,108.0079,24553.0
2024-01-16 13:45:00,112.06,112.11,112.02,112.08,5075.0,107.9983,108.0465,107.9597,108.0176,5075.0
2024-01-16 13:50:00,112.09,112.12,112.02,112.1,21665.0,108.0272,108.0561,107.9597,108.0368,21665.0
2024-01-16 13:55:00,112.11,112.24,112.1,112.18,8859.0,108.0465,108.1718,108.0368,108.1139,8859.0
2024-01-16 14:00:00,112.17,112.27,111.97,111.98,10175.0,108.1043,108.2007,107.9116,107.9212,10175.0
2024-01-16 14:05:00,111.97,112.09,111.97,112.06,11901.0,107.9116,108.0272,107.9116,107.9983,11901.0
2024-01-16 14:10:00,112.05,112.06,111.89,111.98,12189.0,107.9887,107.9983,107.8345,107.9212,12189.0
2024-01-16 14:15:00,111.98,112.17,111.98,112.14,10079.0,107.9212,108.1043,107.9212,108.0754,10079.0
2024-01-16 14:20:00,112.12,112.31,112.1,112.28,13734.0,108.0561,108.2392,108.0368,108.2103,13734.0
2024-01-16 14:25:00,112.29,112.41,112.23,112.23,44945.0,108.22,108.3356,108.1621,108.1621,44945.0
2024-01-16 14:30:00,112.24,112.36,112.2,112.35,14554.0,108.1718,108.2874,108.1332,108.2778,14554.0
2024-01-16 14:35:00,112.33,112.35,112.19,112.33,23881.0,108.2585,108.2778,108.1236,108.2585,23881.0
2024-01-16 14:40:00,112.33,112.36,112.2,112.31,17864.0,108.2585,108.2874,108.1332,108.2392,17864.0
2024-01-16 14:45:00,112.33,112.5,112.31,112.48,30615.0,108.2585,108.4223,108.2392,108.4031,30615.0
2024-01-16 14:50:00,112.5,112.51,112.39,112.43,29000.0,108.4223,108.432,108.3163,108.3549,29000.0
2024-01-16 14:55:00,112.41,112.45,112.35,112.41,18069.0,108.3356,108.3742,108.2778,108.3356,18069.0
2024-01-16 15:00:00,112.43,112.49,112.37,112.47,19758.0,108.3549,108.4127,108.2971,108.3934,19758.0
2024-01-16 15:05:00,112.5,112.5,112.37,112.4,14340.0,108.4223,108.4223,108.2971,108.326,14340.0
2024-01-16 15:10:00,112.39,112.4,112.28,112.38,17666.0,108.3163,108.326,108.2103,108.3067,17666.0
2024-01-16 15:15:00,112.37,112.48,112.36,112.38,13219.0,108.2971,108.4031,108.2874,108.3067,13219.0
2024-01-16 15:20:00,112.41,112.42,112.29,112.3,24012.0,108.3356,108.3452,108.22,108.2296,24012.0
2024-01-16 15:25:00,112.31,112.41,112.27,112.37,24987.0,108.2392,108.3356,108.2007,108.2971,24987.0
2024-01-16 15:30:00,112.37,112.43,112.17,112.2,30298.0,108.2971,108.3549,108.1043,108.1332,30298.0
2024-01-16 15:35:00,112.2,112.33,112.16,112.28,28955.0,108.1332,108.2585,108.0947,108.2103,28955.0
2024-01-16 15:40:00,112.29,112.29,112.08,112.14,29217.0,108.22,108.22,108.0176,108.0754,29217.0
2024-01-16 15:45:00,112.13,112.16,111.95,112.01,46956.0,108.0658,108.0947,107.8923,107.9501,46956.0
2024-01-16 15:50:00,112.0,112.09,111.96,112.0,77624.0,107.9405,108.0272,107.9019,107.9405,77624.0
2024-01-16 15:55:00,112.01,112.18,111.97,112.14,152821.0,107.9501,108.1139,107.9116,108.0754,152821.0
2024-01-17 09:30:00,110.5,110.87,110.19,110.75,77621.0,106.4948,106.8514,106.1961,106.7358,77621.0
2024-01-17 09:35:00,110.77,111.08,110.63,111.0,19163.0,106.755,107.0538,106.6201,106.9767,19163.0
2024-01-17 09:40:00,111.06,111.57,111.0,111.51,9954.0,107.0345,107.526,106.9767,107.4682,9954.0
2024-01-17 09:45:00,111.47,111.57,111.3,111.45,67885.0,107.4297,107.526,107.2658,107.4104,67885.0
2024-01-17 09:50:00,111.44,111.49,111.07,111.12,38629.0,107.4008,107.4489,107.0442,107.0924,38629.0
2024-01-17 09:55:00,111.15,111.3,110.94,111.3,31500.0,107.1213,107.2658,106.9189,107.2658,31500.0
2024-01-17 10:00:00,111.28,111.45,111.17,111.32,66103.0,107.2466,107.4104,107.1405,107.2851,66103.0
2024-01-17 10:05:00,111.34,111.45,111.12,111.12,57676.0,107.3044,107.4104,107.0924,107.0924,57676.0
2024-01-17 10:10:00,111.15,111.4,111.09,111.23,31488.0,107.1213,107.3622,107.0634,107.1984,31488.0
2024-01-17 10:15:00,111.3,111.76,111.25,111.7,17270.0,107.2658,107.7092,107.2176,107.6513,17270.0
2024-01-17 10:20:00,111.67,111.67,111.46,111.47,13366.0,107.6224,107.6224,107.42,107.4297,13366.0
2024-01-17 10:25:00,111.45,111.55,111.32,111.5,10246.0,107.4104,107.5068,107.2851,107.4586,10246.0
2024-01-17 10:30:00,111.45,111.54,111.38,111.49,25348.0,107.4104,107.4971,107.3429,107.4489,25348.0
2024-01-17 10:35:00,111.53,111.63,111.46,111.48,70644.0,107.4875,107.5839,107.42,107.4393,70644.0
2024-01-17 10:40:00,111.47,111.49,111.08,111.08,24719.0,107.4297,107.4489,107.0538,107.0538,24719.0
2024-01-17 10:45:00,111.09,111.12,110.79,110.79,20259.0,107.0634,107.0924,106.7743,106.7743,20259.0
2024-01-17 10:50:00,110.78,110.91,110.7,110.79,22304.0,106.7647,106.89,106.6876,106.7743,22304.0
2024-01-17 10:55:00,110.81,110.82,110.5,110.53,16265.0,106.7936,106.8032,106.4948,106.5237,16265.0
2024-01-17 11:00:00,110.54,110.72,110.49,110.51,14972.0,106.5334,106.7069,106.4852,106.5045,14972.0
2024-01-17 11:05:00,110.52,110.63,110.52,110.58,20173.0,106.5141,106.6201,106.5141,106.5719,20173.0
2024-01-17 11:10:00,110.54,110.89,110.53,110.89,12939.0,106.5334,106.8707,106.5237,106.8707,12939.0
2024-01-17 11:15:00,110.9,110.93,110.68,110.7,13624.0,106.8803,106.9092,106.6683,106.6876,13624.0
2024-01-17 11:20:00,110.7,110.76,110.59,110.66,15202.0,106.6876,106.7454,106.5816,106.649,15202.0
2024-01-17 11:25:00,110.66,110.74,110.46,110.53,13082.0,106.649,106.7261,106.4563,106.5237,13082.0
2024-01-17 11:30:00,110.53,111.05,110.52,110.99,10544.0,106.5237,107.0249,106.5141,106.9671,10544.0
2024-01-17 11:35:00,111.01,111.01,110.72,110.76,8753.0,106.9863,106.9863,106.7069,106.7454,8753.0
2024-01-17 11:40:00,110.73,110.83,110.63,110.74,11033.0,106.7165,106.8129,106.6201,106.7261,11033.0
2024-01-17 11:45:00,110.75,110.78,110.62,110.62,29622.0,106.7358,106.7647,106.6105,106.6105,29622.0
2024-01-17 11:50:00,110.63,110.63,110.48,110.49,10926.0,106.6201,106.6201,106.4756,106.4852,10926.0
2024-01-17 11:55:00,110.46,110.47,110.38,110.4,13035.0,106.4563,106.4659,106.3792,106.3985,13035.0
2024-01-17 12:00:00,110.4,110.46,110.24,110.3,22027.0,106.3985,106.4563,106.2443,106.3021,22027.0
2024-01-17 12:05:00,110.31,110.35,110.15,110.16,13001.0,106.3117,106.3503,106.1575,106.1672,13001.0
2024-01-17 12:10:00,110.17,110.29,110.14,110.22,26750.0,106.1768,106.2924,106.1479,106.225,26750.0
2024-01-17 12:15:00,110.22,110.44,110.15,110.43,37238.0,106.225,106.437,106.1575,106.4274,37238.0
2024-01-17 12:20:00,110.43,110.47,110.24,110.28,33915.0,106.4274,106.4659,106.2443,106.2828,33915.0
2024-01-17 12:25:00,110.3,110.46,110.3,110.39,20886.0,106.3021,106.4563,106.3021,106.3888,20886.0
2024-01-17 12:30:00,110.38,110.54,110.36,110.38,13263.0,106.3792,106.5334,106.3599,106.3792,13263.0
2024-01-17 12:35:00,110.37,110.39,110.3,110.33,24560.0,106.3695,106.3888,106.3021,106.331,24560.0
2024-01-17 12:40:00,110.31,110.49,110.3,110.44,8210.0,106.3117,106.4852,106.3021,106.437,8210.0
2024-01-17 12:45:00,110.42,110.42,110.29,110.35,9067.0,106.4177,106.4177,106.2924,106.3503,9067.0
2024-01-17 12:50:00,110.35,110.44,110.35,110.4,4796.0,106.3503,106.437,106.3503,106.3985,4796.0
2024-01-17 12:55:00,110.41,110.41,110.24,110.24,9872.0,106.4081,106.4081,106.2443,106.2443,9872.0
2024-01-17 13:00:00,110.21,110.29,110.19,110.29,5304.0,106.2153,106.2924,106.1961,106.2924,5304.0
2024-01-17 13:05:00,110.29,110.29,110.13,110.13,5142.0,106.2924,106.2924,106.1382,106.1382,5142.0
2024-01-17 13:10:00,110.13,110.23,110.09,110.19,6978.0,106.1382,106.2346,106.0997,106.1961,6978.0
2024-01-17 13:15:00,110.21,110.31,110.15,110.16,9039.0,106.2153,106.3117,106.1575,106.1672,9039.0
2024-01-17 13:20:00,110.16,110.19,110.04,110.05,12989.0,106.1672,106.1961,106.0515,106.0611,12989.0
2024-01-17 13:25:00,110.06,110.08,109.95,109.99,16513.0,106.0708,106.0901,105.9648,106.0033,16513.0
2024-01-17 13:30:00,109.99,110.1,109.99,110.0,9452.0,106.0033,106.1093,106.0033,106.013,9452.0
2024-01-17 13:35:00,110.0,110.07,109.89,109.93,13669.0,106.013,106.0804,105.9069,105.9455,13669.0
2024-01-17 13:40:00,109.95,110.06,109.94,110.06,7410.0,105.9648,106.0708,105.9551,106.0708,7410.0
2024-01-17 13:45:00,110.06,110.13,109.99,110.12,12796.0,106.0708,106.1382,106.0033,106.1286,12796.0
2024-01-17 13:50:00,110.13,110.2,110.07,110.2,8855.0,106.1382,106.2057,106.0804,106.2057,8855.0
2024-01-17 13:55:00,110.13,110.34,110.13,110.25,8831.0,106.1382,106.3406,106.1382,106.2539,8831.0
2024-01-17 14:00:00,110.25,110.39,110.23,110.29,18941.0,106.2539,106.3888,106.2346,106.2924,18941.0
2024-01-17 14:05:00,110.28,110.28,110.16,110.2,8908.0,106.2828,106.2828,106.1672,106.2057,8908.0
2024-01-17 14:10:00,110.2,110.29,110.18,110.29,6041.0,106.2057,106.2924,106.1864,106.2924,6041.0
2024-01-17 14:15:00,110.29,110.48,110.27,110.41,15528.0,106.2924,106.4756,106.2732,106.4081,15528.0
2024-01-17 14:20:00,110.45,110.57,110.43,110.49,23009.0,106.4466,106.5623,106.4274,106.4852,23009.0
2024-01-17 14:25:00,110.47,110.52,110.35,110.37,12089.0,106.4659,106.5141,106.3503,106.3695,12089.0
2024-01-17 14:30:00,110.37,110.51,110.36,110.5,18335.0,106.3695,106.5045,106.3599,106.4948,18335.0
2024-01-17 14:35:00,110.48,110.56,110.37,110.4,14643.0,106.4756,106.5527,106.3695,106.3985,14643.0
2024-01-17 14:40:00,110.42,110.49,110.36,110.48,7490.0,106.4177,106.4852,106.3599,106.4756,7490.0
2024-01-17 14:45:00,110.49,110.53,110.43,110.44,10189.0,106.4852,106.5237,106.4274,106.437,10189.0
2024-01-17 14:50:00,110.44,110.45,110.33,110.33,7211.0,106.437,106.4466,106.331,106.331,7211.0
2024-01-17 14:55:00,110.34,110.41,110.32,110.34,10661.0,106.3406,106.4081,106.3214,106.3406,10661.0
2024-01-17 15:00:00,110.35,110.35,110.19,110.19,14154.0,106.3503,106.3503,106.1961,106.1961,14154.0
2024-01-17 15:05:00,110.2,110.23,110.11,110.14,20642.0,106.2057,106.2346,106.119,106.1479,20642.0
2024-01-17 15:10:00,110.15,110.17,110.0,110.04,17208.0,106.1575,106.1768,106.013,106.0515,17208.0
2024-01-17 15:15:00,110.03,110.21,110.01,110.21,27235.0,106.0419,106.2153,106.0226,106.2153,27235.0
2024-01-17 15:20:00,110.22,110.25,110.14,110.23,29366.0,106.225,106.2539,106.1479,106.2346,29366.0
2024-01-17 15:25:00,110.22,110.29,110.16,110.28,29642.0,106.225,106.2924,106.1672,106.2828,29642.0
2024-01-17 15:30:00,110.29,110.31,110.19,110.29,22142.0,106.2924,106.3117,106.1961,106.2924,22142.0
2024-01-17 15:35:00,110.29,110.42,110.27,110.39,51963.0,106.2924,106.4177,106.2732,106.3888,51963.0
2024-01-17 15:40:00,110.39,110.44,110.36,110.41,52195.0,106.3888,106.437,106.3599,106.4081,52195.0
2024-01-17 15:45:00,110.41,110.41,110.3,110.36,69580.0,106.4081,106.4081,106.3021,106.3599,69580.0
2024-01-17 15:50:00,110.35,110.53,110.35,110.49,106390.0,106.3503,106.5237,106.3503,106.4852,106390.0
2024-01-17 15:55:00,110.49,110.66,110.39,110.61,239448.0,106.4852,106.649,106.3888,106.6008,239448.0
2024-01-18 09:30:00,110.48,110.8,109.59,109.77,69973.0,106.4756,106.784,105.6178,105.7913,69973.0
2024-01-18 09:35:00,109.76,109.91,109.43,109.84,46490.0,105.7817,105.9262,105.4636,105.8588,46490.0
2024-01-18 09:40:00,109.86,109.89,109.22,109.29,58712.0,105.878,105.9069,105.2612,105.3287,58712.0
2024-01-18 09:45:00,109.28,109.8,109.23,109.8,42027.0,105.3191,105.8202,105.2709,105.8202,42027.0
2024-01-18 09:50:00,109.82,110.16,109.71,110.05,22041.0,105.8395,106.1672,105.7335,106.0611,22041.0
2024-01-18 09:55:00,110.02,110.06,109.7,109.74,33633.0,106.0322,106.0708,105.7238,105.7624,33633.0
2024-01-18 10:00:00,109.73,110.18,109.63,110.06,35740.0,105.7527,106.1864,105.6564,106.0708,35740.0
2024-01-18 10:05:00,110.05,110.12,109.84,109.84,29059.0,106.0611,106.1286,105.8588,105.8588,29059.0
2024-01-18 10:10:00,109.86,109.93,109.73,109.84,18803.0,105.878,105.9455,105.7527,105.8588,18803.0
2024-01-18 10:15:00,109.88,109.89,109.64,109.64,15379.0,105.8973,105.9069,105.666,105.666,15379.0
2024-01-18 10:20:00,109.65,109.72,109.5,109.54,15710.0,105.6756,105.7431,105.5311,105.5696,15710.0
2024-01-18 10:25:00,109.52,109.67,109.45,109.51,24629.0,105.5504,105.6949,105.4829,105.5407,24629.0
2024-01-18 10:30:00,109.47,109.6,109.41,109.52,22462.0,105.5022,105.6275,105.4443,105.5504,22462.0
2024-01-18 10:35:00,109.51,109.54,109.4,109.48,16850.0,105.5407,105.5696,105.4347,105.5118,16850.0
2024-01-18 10:40:00,109.47,109.48,109.32,109.34,21514.0,105.5022,105.5118,105.3576,105.3769,21514.0
2024-01-18 10:45:00,109.34,109.34,109.14,109.26,23775.0,105.3769,105.3769,105.1841,105.2998,23775.0
2024-01-18 10:50:00,109.27,109.41,109.26,109.39,21394.0,105.3094,105.4443,105.2998,105.4251,21394.0
2024-01-18 10:55:00,109.4,109.51,109.34,109.36,22446.0,105.4347,105.5407,105.3769,105.3962,22446.0
2024-01-18 11:00:00,109.4,109.53,109.2,109.21,20324.0,105.4347,105.56,105.242,105.2516,20324.0
2024-01-18 11:05:00,109.24,109.35,109.12,109.2,27551.0,105.2805,105.3865,105.1649,105.242,27551.0
2024-01-18 11:10:00,109.22,109.59,109.2,109.58,29437.0,105.2612,105.6178,105.242,105.6082,29437.0
2024-01-18 11:15:00,109.59,109.73,109.53,109.58,26156.0,105.6178,105.7527,105.56,105.6082,26156.0
2024-01-18 11:20:00,109.56,109.72,109.48,109.72,26689.0,105.5889,105.7431,105.5118,105.7431,26689.0
2024-01-18 11:25:00,109.7,109.97,109.69,109.91,25558.0,105.7238,105.984,105.7142,105.9262,25558.0
2024-01-18 11:30:00,109.92,110.0,109.84,110.0,46324.0,105.9359,106.013,105.8588,106.013,46324.0
2024-01-18 11:35:00,110.01,110.1,109.96,109.99,13702.0,106.0226,106.1093,105.9744,106.0033,13702.0
2024-01-18 11:40:00,110.0,110.0,109.8,109.83,22349.0,106.013,106.013,105.8202,105.8491,22349.0
2024-01-18 11:45:00,109.81,109.94,109.81,109.92,21189.0,105.8298,105.9551,105.8298,105.9359,21189.0
2024-01-18 11:50:00,109.91,110.18,109.91,110.12,21857.0,105.9262,106.1864,105.9262,106.1286,21857.0
2024-01-18 11:55:00,110.12,110.17,110.06,110.17,14056.0,106.1286,106.1768,106.0708,106.1768,14056.0
2024-01-18 12:00:00,110.17,110.27,110.05,110.09,18750.0,106.1768,106.2732,106.0611,106.0997,18750.0
2024-01-18 12:05:00,110.08,110.09,109.89,110.07,24807.0,106.0901,106.0997,105.9069,106.0804,24807.0
2024-01-18 12:10:00,110.09,110.13,109.98,110.02,13241.0,106.0997,106.1382,105.9937,106.0322,13241.0
2024-01-18 12:15:00,110.02,110.05,109.92,109.93,15702.0,106.0322,106.0611,105.9359,105.9455,15702.0
2024-01-18 12:20:00,109.93,109.94,109.85,109.91,14782.0,105.9455,105.9551,105.8684,105.9262,14782.0
2024-01-18 12:25:00,109.92,109.95,109.89,109.92,21227.0,105.9359,105.9648,105.9069,105.9359,21227.0
2024-01-18 12:30:00,109.93,109.93,109.79,109.86,12518.0,105.9455,105.9455,105.8106,105.878,12518.0
2024-01-18 12:35:00,109.86,109.86,109.71,109.8,18852.0,105.878,105.878,105.7335,105.8202,18852.0
2024-01-18 12:40:00,109.8,109.8,109.69,109.73,14700.0,105.8202,105.8202,105.7142,105.7527,14700.0
2024-01-18 12:45:00,109.72,109.78,109.66,109.76,15674.0,105.7431,105.8009,105.6853,105.7817,15674.0
2024-01-18 12:50:00,109.78,109.81,109.74,109.76,11925.0,105.8009,105.8298,105.7624,105.7817,11925.0
2024-01-18 12:55:00,109.77,109.77,109.64,109.67,16683.0,105.7913,105.7913,105.666,105.6949,16683.0
2024-01-18 13:00:00,109.68,109.8,109.67,109.72,18527.0,105.7046,105.8202,105.6949,105.7431,18527.0
2024-01-18 13:05:00,109.71,109.71,109.52,109.6,21508.0,105.7335,105.7335,105.5504,105.6275,21508.0
2024-01-18 13:10:00,109.6,109.61,109.54,109.55,13310.0,105.6275,105.6371,105.5696,105.5793,13310.0
2024-01-18 13:15:00,109.55,109.63,109.52,109.63,19144.0,105.5793,105.6564,105.5504,105.6564,19144.0
2024-01-18 13:20:00,109.63,109.72,109.6,109.68,12916.0,105.6564,105.7431,105.6275,105.7046,12916.0
2024-01-18 13:25:00,109.66,109.66,109.52,109.55,17915.0,105.6853,105.6853,105.5504,105.5793,17915.0
2024-01-18 13:30:00,109.57,109.65,109.56,109.65,12960.0,105.5985,105.6756,105.5889,105.6756,12960.0
2024-01-18 13:35:00,109.65,109.69,109.62,109.66,17840.0,105.6756,105.7142,105.6467,105.6853,17840.0
2024-01-18 13:40:00,109.69,109.8,109.65,109.78,16435.0,105.7142,105.8202,105.6756,105.8009,16435.0
2024-01-18 13:45:00,109.78,109.78,109.54,109.56,25135.0,105.8009,105.8009,105.5696,105.5889,25135.0
2024-01-18 13:50:00,109.57,109.86,109.55,109.82,18838.0,105.5985,105.878,105.5793,105.8395,18838.0
2024-01-18 13:55:00,109.83,109.97,109.83,109.92,26261.0,105.8491,105.984,105.8491,105.9359,26261.0
2024-01-18 14:00:00,109.93,110.02,109.92,109.97,20279.0,105.9455,106.0322,105.9359,105.984,20279.0
2024-01-18 14:05:00,109.95,110.01,109.88,109.96,24332.0,105.9648,106.0226,105.8973,105.9744,24332.0
2024-01-18 14:10:00,109.96,109.97,109.89,109.93,23723.0,105.9744,105.984,105.9069,105.9455,23723.0
2024-01-18 14:15:00,109.93,109.98,109.89,109.96,26939.0,105.9455,105.9937,105.9069,105.9744,26939.0
2024-01-18 14:20:00,109.97,110.03,109.88,109.98,18375.0,105.984,106.0419,105.8973,105.9937,18375.0
2024-01-18 14:25:00,109.97,110.08,109.93,110.07,22395.0,105.984,106.0901,105.9455,106.0804,22395.0
2024-01-18 14:30:00,110.07,110.18,110.07,110.18,14232.0,106.0804,106.1864,106.0804,106.1864,14232.0
2024-01-18 14:35:00,110.18,110.27,110.17,110.24,17374.0,106.1864,106.2732,106.1768,106.2443,17374.0
2024-01-18 14:40:00,110.26,110.28,110.01,110.05,20401.0,106.2635,106.2828,106.0226,106.0611,20401.0
2024-01-18 14:45:00,110.04,110.06,109.87,109.88,27626.0,106.0515,106.0708,105.8877,105.8973,27626.0
2024-01-18 14:50:00,109.91,110.16,109.9,110.14,9404.0,105.9262,106.1672,105.9166,106.1479,9404.0
2024-01-18 14:55:00,110.14,110.2,110.07,110.2,17805.0,106.1479,106.2057,106.0804,106.2057,17805.0
2024-01-18 15:00:00,110.19,110.23,110.1,110.14,19901.0,106.1961,106.2346,106.1093,106.1479,19901.0
2024-01-18 15:05:00,110.13,110.16,110.0,110.16,18355.0,106.1382,106.1672,106.013,106.1672,18355.0
2024-01-18 15:10:00,110.14,110.14,110.0,110.01,20977.0,106.1479,106.1479,106.013,106.0226,20977.0
2024-01-18 15:15:00,110.01,110.18,110.01,110.1,27188.0,106.0226,106.1864,106.0226,106.1093,27188.0
2024-01-18 15:20:00,110.1,110.19,110.07,110.16,25373.0,106.1093,106.1961,106.0804,106.1672,25373.0
2024-01-18 15:25:00,110.16,110.24,110.12,110.16,30387.0,106.1672,106.2443,106.1286,106.1672,30387.0
2024-01-18 15:30:00,110.16,110.19,110.03,110.05,26499.0,106.1672,106.1961,106.0419,106.0611,26499.0
2024-01-18 15:35:00,110.04,110.08,110.0,110.03,47264.0,106.0515,106.0901,106.013,106.0419,47264.0
2024-01-18 15:40:00,110.04,110.32,110.03,110.32,41994.0,106.0515,106.3214,106.0419,106.3214,41994.0
2024-01-18 15:45:00,110.32,110.35,110.15,110.23,43965.0,106.3214,106.3503,106.1575,106.2346,43965.0
2024-01-18 15:50:00,110.22,110.39,110.18,110.25,84603.0,106.225,106.3888,106.1864,106.2539,84603.0
2024-01-18 15:55:00,110.26,110.26,110.07,110.08,205937.0,106.2635,106.2635,106.0804,106.0901,205937.0
2024-01-19 09:30:00,110.0,110.0,109.3,109.43,187257.0,106.013,106.013,105.3383,105.4636,187257.0
2024-01-19 09:35:00,109.34,109.47,108.94,109.23,24040.0,105.3769,105.5022,104.9914,105.2709,24040.0
2024-01-19 09:40:00,109.23,109.45,109.09,109.36,23177.0,105.2709,105.4829,105.1359,105.3962,23177.0
2024-01-19 09:45:00,109.37,109.96,109.37,109.96,19564.0,105.4058,105.9744,105.4058,105.9744,19564.0
2024-01-19 09:50:00,109.92,109.92,109.68,109.79,10308.0,105.9359,105.9359,105.7046,105.8106,10308.0
2024-01-19 09:55:00,109.84,110.02,109.79,109.85,22129.0,105.8588,106.0322,105.8106,105.8684,22129.0
2024-01-19 10:00:00,109.87,110.14,109.75,109.76,25308.0,105.8877,106.1479,105.772,105.7817,25308.0
2024-01-19 10:05:00,109.73,109.74,109.52,109.74,28782.0,105.7527,105.7624,105.5504,105.7624,28782.0
2024-01-19 10:10:00,109.72,109.99,109.72,109.99,12759.0,105.7431,106.0033,105.7431,106.0033,12759.0
2024-01-19 10:15:00,110.0,110.05,109.87,109.94,15130.0,106.013,106.0611,105.8877,105.9551,15130.0
2024-01-19 10:20:00,109.94,110.06,109.89,109.98,12019.0,105.9551,106.0708,105.9069,105.9937,12019.0
2024-01-19 10:25:00,109.98,109.98,109.65,109.7,15515.0,105.9937,105.9937,105.6756,105.7238,15515.0
2024-01-19 10:30:00,109.7,109.87,109.61,109.72,16592.0,105.7238,105.8877,105.6371,105.7431,16592.0
2024-01-19 10:35:00,109.73,109.87,109.7,109.79,9449.0,105.7527,105.8877,105.7238,105.8106,9449.0
2024-01-19 10:40:00,109.81,109.9,109.79,109.88,17325.0,105.8298,105.9166,105.8106,105.8973,17325.0
2024-01-19 10:45:00,109.88,110.01,109.79,109.85,17950.0,105.8973,106.0226,105.8106,105.8684,17950.0
2024-01-19 10:50:00,109.85,109.99,109.82,109.94,13549.0,105.8684,106.0033,105.8395,105.9551,13549.0
2024-01-19 10:55:00,109.95,110.03,109.89,110.03,30666.0,105.9648,106.0419,105.9069,106.0419,30666.0
2024-01-19 11:00:00,110.0,110.16,109.98,110.14,8913.0,106.013,106.1672,105.9937,106.1479,8913.0
2024-01-19 11:05:00,110.14,110.14,110.01,110.08,9299.0,106.1479,106.1479,106.0226,106.0901,9299.0
2024-01-19 11:10:00,110.04,110.16,110.01,110.09,9704.0,106.0515,106.1672,106.0226,106.0997,9704.0
2024-01-19 11:15:00,110.08,110.1,109.96,110.03,10688.0,106.0901,106.1093,105.9744,106.0419,10688.0
2024-01-19 11:20:00,110.03,110.03,109.84,109.84,10323.0,106.0419,106.0419,105.8588,105.8588,10323.0
2024-01-19 11:25:00,109.86,109.92,109.82,109.91,12802.0,105.878,105.9359,105.8395,105.9262,12802.0
2024-01-19 11:30:00,109.92,109.94,109.85,109.87,10766.0,105.9359,105.9551,105.8684,105.8877,10766.0
2024-01-19 11:35:00,109.86,109.88,109.79,109.86,11420.0,105.878,105.8973,105.8106,105.878,11420.0
2024-01-19 11:40:00,109.86,109.87,109.68,109.68,17289.0,105.878,105.8877,105.7046,105.7046,17289.0
2024-01-19 11:45:00,109.68,109.76,109.63,109.64,14288.0,105.7046,105.7817,105.6564,105.666,14288.0
2024-01-19 11:50:00,109.65,109.73,109.6,109.62,17430.0,105.6756,105.7527,105.6275,105.6467,17430.0
2024-01-19 11:55:00,109.6,109.69,109.55,109.68,14709.0,105.6275,105.7142,105.5793,105.7046,14709.0
2024-01-19 12:00:00,109.68,109.69,109.57,109.64,13613.0,105.7046,105.7142,105.5985,105.666,13613.0
2024-01-19 12:05:00,109.63,109.75,109.61,109.75,28311.0,105.6564,105.772,105.6371,105.772,28311.0
2024-01-19 12:10:00,109.75,109.75,109.51,109.57,13963.0,105.772,105.772,105.5407,105.5985,13963.0
2024-01-19 12:15:00,109.57,109.62,109.47,109.5,9806.0,105.5985,105.6467,105.5022,105.5311,9806.0
2024-01-19 12:20:00,109.5,109.68,109.46,109.6,19137.0,105.5311,105.7046,105.4925,105.6275,19137.0
2024-01-19 12:25:00,109.61,109.77,109.59,109.71,14341.0,105.6371,105.7913,105.6178,105.7335,14341.0
2024-01-19 12:30:00,109.72,109.86,109.61,109.68,20537.0,105.7431,105.878,105.6371,105.7046,20537.0
2024-01-19 12:35:00,109.63,109.66,109.46,109.47,15690.0,105.6564,105.6853,105.4925,105.5022,15690.0
2024-01-19 12:40:00,109.48,109.5,109.36,109.44,12209.0,105.5118,105.5311,105.3962,105.4733,12209.0
2024-01-19 12:45:00,109.42,109.57,109.42,109.49,6609.0,105.454,105.5985,105.454,105.5214,6609.0
2024-01-19 12:50:00,109.53,109.59,109.48,109.51,11195.0,105.56,105.6178,105.5118,105.5407,11195.0
2024-01-19 12:55:00,109.52,109.57,109.48,109.57,8825.0,105.5504,105.5985,105.5118,105.5985,8825.0
2024-01-19 13:00:00,109.55,109.55,109.4,109.4,16960.0,105.5793,105.5793,105.4347,105.4347,16960.0
2024-01-19 13:05:00,109.42,109.63,109.41,109.57,12016.0,105.454,105.6564,105.4443,105.5985,12016.0
2024-01-19 13:10:00,109.58,109.67,109.52,109.66,14214.0,105.6082,105.6949,105.5504,105.6853,14214.0
2024-01-19 13:15:00,109.67,109.77,109.62,109.66,17877.0,105.6949,105.7913,105.6467,105.6853,17877.0
2024-01-19 13:20:00,109.66,109.84,109.66,109.77,20304.0,105.6853,105.8588,105.6853,105.7913,20304.0
2024-01-19 13:25:00,109.75,109.82,109.67,109.81,14127.0,105.772,105.8395,105.6949,105.8298,14127.0
2024-01-19 13:30:00,109.82,109.85,109.65,109.73,36940.0,105.8395,105.8684,105.6756,105.7527,36940.0
2024-01-19 13:35:00,109.72,109.79,109.61,109.63,15814.0,105.7431,105.8106,105.6371,105.6564,15814.0
2024-01-19 13:40:00,109.63,109.75,109.62,109.68,10867.0,105.6564,105.772,105.6467,105.7046,10867.0
2024-01-19 13:45:00,109.72,109.72,109.65,109.65,10786.0,105.7431,105.7431,105.6756,105.6756,10786.0
2024-01-19 13:50:00,109.62,109.67,109.55,109.56,28002.0,105.6467,105.6949,105.5793,105.5889,28002.0
2024-01-19 13:55:00,109.54,109.62,109.51,109.55,9971.0,105.5696,105.6467,105.5407,105.5793,9971.0
2024-01-19 14:00:00,109.55,109.66,109.52,109.66,16626.0,105.5793,105.6853,105.5504,105.6853,16626.0
2024-01-19 14:05:00,109.64,109.71,109.6,109.67,12867.0,105.666,105.7335,105.6275,105.6949,12867.0
2024-01-19 14:10:00,109.68,109.82,109.67,109.82,17591.0,105.7046,105.8395,105.6949,105.8395,17591.0
2024-01-19 14:15:00,109.8,109.94,109.74,109.91,14747.0,105.8202,105.9551,105.7624,105.9262,14747.0
2024-01-19 14:20:00,109.89,109.89,109.77,109.85,12206.0,105.9069,105.9069,105.7913,105.8684,12206.0
2024-01-19 14:25:00,109.84,109.98,109.82,109.89,18936.0,105.8588,105.9937,105.8395,105.9069,18936.0
2024-01-19 14:30:00,109.89,110.0,109.86,109.92,45584.0,105.9069,106.013,105.878,105.9359,45584.0
2024-01-19 14:35:00,109.92,109.96,109.8,109.89,12609.0,105.9359,105.9744,105.8202,105.9069,12609.0
2024-01-19 14:40:00,109.89,109.91,109.79,109.84,18250.0,105.9069,105.9262,105.8106,105.8588,18250.0
2024-01-19 14:45:00,109.84,109.97,109.84,109.95,11532.0,105.8588,105.984,105.8588,105.9648,11532.0
2024-01-19 14:50:00,109.95,110.0,109.86,110.0,14588.0,105.9648,106.013,105.878,106.013,14588.0
2024-01-19 14:55:00,110.01,110.1,110.01,110.04,7558.0,106.0226,106.1093,106.0226,106.0515,7558.0
2024-01-19 15:00:00,110.03,110.05,109.96,110.01,15768.0,106.0419,106.0611,105.9744,106.0226,15768.0
2024-01-19 15:05:00,110.02,110.07,109.96,109.99,10780.0,106.0322,106.0804,105.9744,106.0033,10780.0
2024-01-19 15:10:00,109.98,110.03,109.95,109.98,25819.0,105.9937,106.0419,105.9648,105.9937,25819.0
2024-01-19 15:15:00,109.97,110.05,109.97,110.02,11849.0,105.984,106.0611,105.984,106.0322,11849.0
2024-01-19 15:20:00,110.01,110.05,109.97,110.0,13755.0,106.0226,106.0611,105.984,106.013,13755.0
2024-01-19 15:25:00,110.01,110.02,109.97,109.99,9629.0,106.0226,106.0322,105.984,106.0033,9629.0
2024-01-19 15:30:00,110.0,110.03,109.92,110.03,15920.0,106.013,106.0419,105.9359,106.0419,15920.0
2024-01-19 15:35:00,110.03,110.06,109.96,109.97,19656.0,106.0419,106.0708,105.9744,105.984,19656.0
2024-01-19 15:40:00,109.97,110.03,109.97,109.97,31860.0,105.984,106.0419,105.984,105.984,31860.0
2024-01-19 15:45:00,109.97,110.13,109.93,110.12,47770.0,105.984,106.1382,105.9455,106.1286,47770.0
2024-01-19 15:50:00,110.09,110.14,110.01,110.06,49461.0,106.0997,106.1479,106.0226,106.0708,49461.0
2024-01-19 15:55:00,110.07,110.18,110.02,110.17,177338.0,106.0804,106.1864,106.0322,106.1768,177338.0
2024-01-22 09:30:00,109.6,109.76,109.04,109.5,53810.0,105.6275,105.7817,105.0878,105.5311,53810.0
2024-01-22 09:35:00,109.39,109.75,109.31,109.67,19898.0,105.4251,105.772,105.348,105.6949,19898.0
2024-01-22 09:40:00,109.67,110.04,109.67,109.83,26420.0,105.6949,106.0515,105.6949,105.8491,26420.0
2024-01-22 09:45:00,109.83,110.02,109.74,109.78,12736.0,105.8491,106.0322,105.7624,105.8009,12736.0
2024-01-22 09:50:00,109.85,110.05,109.67,109.93,35473.0,105.8684,106.0611,105.6949,105.9455,35473.0
2024-01-22 09:55:00,110.0,110.05,109.8,110.04,19377.0,106.013,106.0611,105.8202,106.0515,19377.0
2024-01-22 10:00:00,110.04,110.26,110.02,110.15,50527.0,106.0515,106.2635,106.0322,106.1575,50527.0
2024-01-22 10:05:00,110.13,110.17,109.81,109.82,26881.0,106.1382,106.1768,105.8298,105.8395,26881.0
2024-01-22 10:10:00,109.85,110.02,109.81,110.0,21990.0,105.8684,106.0322,105.8298,106.013,21990.0
2024-01-22 10:15:00,110.0,110.15,109.99,110.14,20889.0,106.013,106.1575,106.0033,106.1479,20889.0
2024-01-22 10:20:00,110.15,110.33,110.07,110.07,31208.0,106.1575,106.331,106.0804,106.0804,31208.0
2024-01-22 10:25:00,110.11,110.17,109.99,110.12,11850.0,106.119,106.1768,106.0033,106.1286,11850.0
2024-01-22 10:30:00,110.13,110.13,109.93,110.07,25722.0,106.1382,106.1382,105.9455,106.0804,25722.0
2024-01-22 10:35:00,110.07,110.08,109.93,109.95,20381.0,106.0804,106.0901,105.9455,105.9648,20381.0
2024-01-22 10:40:00,109.97,110.08,109.9,110.06,10851.0,105.984,106.0901,105.9166,106.0708,10851.0
2024-01-22 10:45:00,110.08,110.08,109.94,109.97,14245.0,106.0901,106.0901,105.9551,105.984,14245.0
2024-01-22 10:50:00,109.94,110.16,109.94,109.94,33962.0,105.9551,106.1672,105.9551,105.9551,33962.0
2024-01-22 10:55:00,109.94,110.11,109.93,110.06,35622.0,105.9551,106.119,105.9455,106.0708,35622.0
2024-01-22 11:00:00,110.08,110.12,109.91,109.98,13254.0,106.0901,106.1286,105.9262,105.9937,13254.0
2024-01-22 11:05:00,109.98,110.03,109.89,109.92,10478.0,105.9937,106.0419,105.9069,105.9359,10478.0
2024-01-22 11:10:00,109.93,110.02,109.78,109.98,14711.0,105.9455,106.0322,105.8009,105.9937,14711.0
2024-01-22 11:15:00,109.96,110.07,109.88,109.97,15798.0,105.9744,106.0804,105.8973,105.984,15798.0
2024-01-22 11:20:00,109.96,110.08,109.94,110.04,12989.0,105.9744,106.0901,105.9551,106.0515,12989.0
2024-01-22 11:25:00,110.04,110.15,110.03,110.11,15944.0,106.0515,106.1575,106.0419,106.119,15944.0
2024-01-22 11:30:00,110.12,110.23,110.1,110.15,47212.0,106.1286,106.2346,106.1093,106.1575,47212.0
2024-01-22 11:35:00,110.1,110.18,110.08,110.12,5389.0,106.1093,106.1864,106.0901,106.1286,5389.0
2024-01-22 11:40:00,110.1,110.18,110.04,110.05,9716.0,106.1093,106.1864,106.0515,106.0611,9716.0
2024-01-22 11:45:00,110.03,110.12,110.03,110.12,5687.0,106.0419,106.1286,106.0419,106.1286,5687.0
2024-01-22 11:50:00,110.12,110.15,110.05,110.13,8515.0,106.1286,106.1575,106.0611,106.1382,8515.0
2024-01-22 11:55:00,110.15,110.24,110.07,110.2,8371.0,106.1575,106.2443,106.0804,106.2057,8371.0
2024-01-22 12:00:00,110.23,110.32,110.2,110.27,11725.0,106.2346,106.3214,106.2057,106.2732,11725.0
2024-01-22 12:05:00,110.25,110.27,110.08,110.14,10236.0,106.2539,106.2732,106.0901,106.1479,10236.0
2024-01-22 12:10:00,110.14,110.14,110.01,110.04,7933.0,106.1479,106.1479,106.0226,106.0515,7933.0
2024-01-22 12:15:00,110.04,110.06,109.97,109.99,8804.0,106.0515,106.0708,105.984,106.0033,8804.0
2024-01-22 12:20:00,110.01,110.15,109.99,110.15,10271.0,106.0226,106.1575,106.0033,106.1575,10271.0
2024-01-22 12:25:00,110.16,110.16,110.06,110.07,8843.0,106.1672,106.1672,106.0708,106.0804,8843.0
2024-01-22 12:30:00,110.07,110.11,110.03,110.1,12401.0,106.0804,106.119,106.0419,106.1093,12401.0
2024-01-22 12:35:00,110.12,110.26,110.06,110.26,4415.0,106.1286,106.2635,106.0708,106.2635,4415.0
2024-01-22 12:40:00,110.27,110.34,110.12,110.12,39063.0,106.2732,106.3406,106.1286,106.1286,39063.0
2024-01-22 12:45:00,110.12,110.2,110.07,110.14,8240.0,106.1286,106.2057,106.0804,106.1479,8240.0
2024-01-22 12:50:00,110.11,110.24,110.09,110.22,5960.0,106.119,106.2443,106.0997,106.225,5960.0
2024-01-22 12:55:00,110.22,110.4,110.22,110.38,34495.0,106.225,106.3985,106.225,106.3792,34495.0
2024-01-22 13:00:00,110.42,110.61,110.41,110.61,11038.0,106.4177,106.6008,106.4081,106.6008,11038.0
2024-01-22 13:05:00,110.59,110.76,110.52,110.75,17800.0,106.5816,106.7454,106.5141,106.7358,17800.0
2024-01-22 13:10:00,110.72,110.93,110.7,110.84,18530.0,106.7069,106.9092,106.6876,106.8225,18530.0
2024-01-22 13:15:00,110.83,110.94,110.77,110.85,15660.0,106.8129,106.9189,106.755,106.8321,15660.0
2024-01-22 13:20:00,110.84,110.84,110.66,110.67,6304.0,106.8225,106.8225,106.649,106.6587,6304.0
2024-01-22 13:25:00,110.65,110.65,110.44,110.45,6112.0,106.6394,106.6394,106.437,106.4466,6112.0
2024-01-22 13:30:00,110.45,110.48,110.4,110.48,4092.0,106.4466,106.4756,106.3985,106.4756,4092.0
2024-01-22 13:35:00,110.47,110.64,110.46,110.55,7000.0,106.4659,106.6298,106.4563,106.543,7000.0
2024-01-22 13:40:00,110.54,110.69,110.53,110.66,8914.0,106.5334,106.6779,106.5237,106.649,8914.0
2024-01-22 13:45:00,110.69,110.71,110.61,110.61,11503.0,106.6779,106.6972,106.6008,106.6008,11503.0
2024-01-22 13:50:00,110.61,110.63,110.58,110.59,6289.0,106.6008,106.6201,106.5719,106.5816,6289.0
2024-01-22 13:55:00,110.64,110.7,110.57,110.58,8648.0,106.6298,106.6876,106.5623,106.5719,8648.0
2024-01-22 14:00:00,110.61,110.61,110.48,110.48,8389.0,106.6008,106.6008,106.4756,106.4756,8389.0
2024-01-22 14:05:00,110.47,110.54,110.46,110.49,8629.0,106.4659,106.5334,106.4563,106.4852,8629.0
2024-01-22 14:10:00,110.51,110.52,110.4,110.44,9055.0,106.5045,106.5141,106.3985,106.437,9055.0
2024-01-22 14:15:00,110.42,110.46,110.37,110.41,26709.0,106.4177,106.4563,106.3695,106.4081,26709.0
2024-01-22 14:20:00,110.4,110.44,110.35,110.42,14021.0,106.3985,106.437,106.3503,106.4177,14021.0
2024-01-22 14:25:00,110.43,110.61,110.42,110.61,24291.0,106.4274,106.6008,106.4177,106.6008,24291.0
2024-01-22 14:30:00,110.62,110.62,110.46,110.51,14160.0,106.6105,106.6105,106.4563,106.5045,14160.0
2024-01-22 14:35:00,110.51,110.52,110.41,110.49,20011.0,106.5045,106.5141,106.4081,106.4852,20011.0
2024-01-22 14:40:00,110.47,110.47,110.36,110.36,5652.0,106.4659,106.4659,106.3599,106.3599,5652.0
2024-01-22 14:45:00,110.36,110.5,110.3,110.5,10512.0,106.3599,106.4948,106.3021,106.4948,10512.0
2024-01-22 14:50:00,110.5,110.5,110.29,110.31,21139.0,106.4948,106.4948,106.2924,106.3117,21139.0
2024-01-22 14:55:00,110.29,110.31,110.21,110.21,4383.0,106.2924,106.3117,106.2153,106.2153,4383.0
2024-01-22 15:00:00,110.22,110.22,110.13,110.16,10769.0,106.225,106.225,106.1382,106.1672,10769.0
2024-01-22 15:05:00,110.16,110.23,110.08,110.21,5919.0,106.1672,106.2346,106.0901,106.2153,5919.0
2024-01-22 15:10:00,110.21,110.26,110.19,110.22,13944.0,106.2153,106.2635,106.1961,106.225,13944.0
2024-01-22 15:15:00,110.23,110.33,110.21,110.31,9077.0,106.2346,106.331,106.2153,106.3117,9077.0
2024-01-22 15:20:00,110.33,110.36,110.29,110.3,10013.0,106.331,106.3599,106.2924,106.3021,10013.0
2024-01-22 15:25:00,110.3,110.49,110.28,110.49,58212.0,106.3021,106.4852,106.2828,106.4852,58212.0
2024-01-22 15:30:00,110.51,110.6,110.5,110.59,16398.0,106.5045,106.5912,106.4948,106.5816,16398.0
2024-01-22 15:35:00,110.59,110.59,110.5,110.54,15163.0,106.5816,106.5816,106.4948,106.5334,15163.0
2024-01-22 15:40:00,110.52,110.61,110.5,110.61,13928.0,106.5141,106.6008,106.4948,106.6008,13928.0
2024-01-22 15:45:00,110.61,110.61,110.52,110.54,22698.0,106.6008,106.6008,106.5141,106.5334,22698.0
2024-01-22 15:50:00,110.53,110.63,110.47,110.49,38431.0,106.5237,106.6201,106.4659,106.4852,38431.0
2024-01-22 15:55:00,110.48,110.64,110.46,110.64,89413.0,106.4756,106.6298,106.4563,106.6298,89413.0
2024-01-23 09:30:00,110.52,110.95,110.07,110.95,42763.0,106.5141,106.9285,106.0804,106.9285,42763.0
2024-01-23 09:35:00,110.86,110.88,110.6,110.81,5948.0,106.8418,106.8611,106.5912,106.7936,5948.0
2024-01-23 09:40:00,110.81,111.08,110.78,110.95,8628.0,106.7936,107.0538,106.7647,106.9285,8628.0
2024-01-23 09:45:00,111.01,111.31,110.96,111.14,11522.0,106.9863,107.2755,106.9382,107.1116,11522.0
2024-01-23 09:50:00,111.12,111.37,111.05,111.14,11546.0,107.0924,107.3333,107.0249,107.1116,11546.0
2024-01-23 09:55:00,111.11,111.45,111.11,111.39,6979.0,107.0827,107.4104,107.0827,107.3526,6979.0
2024-01-23 10:00:00,111.35,111.38,111.11,111.33,12988.0,107.314,107.3429,107.0827,107.2947,12988.0
2024-01-23 10:05:00,111.38,111.6,111.38,111.58,10896.0,107.3429,107.555,107.3429,107.5357,10896.0
2024-01-23 10:10:00,111.6,111.74,111.59,111.6,11049.0,107.555,107.6899,107.5453,107.555,11049.0
2024-01-23 10:15:00,111.7,111.91,111.68,111.75,13228.0,107.6513,107.8537,107.6321,107.6995,13228.0
2024-01-23 10:20:00,111.75,111.86,111.63,111.84,50794.0,107.6995,107.8055,107.5839,107.7863,50794.0
2024-01-23 10:25:00,111.87,111.89,111.53,111.53,21659.0,107.8152,107.8345,107.4875,107.4875,21659.0
2024-01-23 10:30:00,111.51,111.51,111.25,111.28,7985.0,107.4682,107.4682,107.2176,107.2466,7985.0
2024-01-23 10:35:00,111.22,111.24,111.03,111.03,10222.0,107.1887,107.208,107.0056,107.0056,10222.0
2024-01-23 10:40:00,111.03,111.03,110.65,110.66,18106.0,107.0056,107.0056,106.6394,106.649,18106.0
2024-01-23 10:45:00,110.66,110.7,110.54,110.55,11830.0,106.649,106.6876,106.5334,106.543,11830.0
2024-01-23 10:50:00,110.53,110.54,110.22,110.28,19847.0,106.5237,106.5334,106.225,106.2828,19847.0
2024-01-23 10:55:00,110.3,110.49,110.3,110.47,12430.0,106.3021,106.4852,106.3021,106.4659,12430.0
2024-01-23 11:00:00,110.49,110.5,110.26,110.47,13980.0,106.4852,106.4948,106.2635,106.4659,13980.0
2024-01-23 11:05:00,110.47,110.55,110.44,110.51,6095.0,106.4659,106.543,106.437,106.5045,6095.0
2024-01-23 11:10:00,110.55,110.75,110.54,110.73,6543.0,106.543,106.7358,106.5334,106.7165,6543.0
2024-01-23 11:15:00,110.74,110.89,110.66,110.69,5163.0,106.7261,106.8707,106.649,106.6779,5163.0
2024-01-23 11:20:00,110.68,110.71,110.6,110.63,8389.0,106.6683,106.6972,106.5912,106.6201,8389.0
2024-01-23 11:25:00,110.61,110.69,110.53,110.56,5802.0,106.6008,106.6779,106.5237,106.5527,5802.0
2024-01-23 11:30:00,110.57,110.61,110.52,110.52,5599.0,106.5623,106.6008,106.5141,106.5141,5599.0
2024-01-23 11:35:00,110.55,110.69,110.46,110.5,11317.0,106.543,106.6779,106.4563,106.4948,11317.0
2024-01-23 11:40:00,110.51,110.62,110.44,110.61,11918.0,106.5045,106.6105,106.437,106.6008,11918.0
2024-01-23 11:45:00,110.6,110.73,110.47,110.58,21254.0,106.5912,106.7165,106.4659,106.5719,21254.0
2024-01-23 11:50:00,110.58,110.74,110.58,110.7,9136.0,106.5719,106.7261,106.5719,106.6876,9136.0
2024-01-23 11:55:00,110.7,110.78,110.65,110.71,7009.0,106.6876,106.7647,106.6394,106.6972,7009.0
2024-01-23 12:00:00,110.7,110.93,110.7,110.88,14994.0,106.6876,106.9092,106.6876,106.8611,14994.0
2024-01-23 12:05:00,110.86,110.87,110.71,110.77,15644.0,106.8418,106.8514,106.6972,106.755,15644.0
2024-01-23 12:10:00,110.77,110.81,110.72,110.73,8838.0,106.755,106.7936,106.7069,106.7165,8838.0
2024-01-23 12:15:00,110.73,110.73,110.56,110.66,8647.0,106.7165,106.7165,106.5527,106.649,8647.0
2024-01-23 12:20:00,110.64,110.66,110.59,110.59,20228.0,106.6298,106.649,106.5816,106.5816,20228.0
2024-01-23 12:25:00,110.57,110.67,110.44,110.45,16118.0,106.5623,106.6587,106.437,106.4466,16118.0
2024-01-23 12:30:00,110.45,110.63,110.45,110.61,8626.0,106.4466,106.6201,106.4466,106.6008,8626.0
2024-01-23 12:35:00,110.6,110.6,110.45,110.49,14913.0,106.5912,106.5912,106.4466,106.4852,14913.0
2024-01-23 12:40:00,110.52,110.62,110.49,110.55,7319.0,106.5141,106.6105,106.4852,106.543,7319.0
2024-01-23 12:45:00,110.54,110.54,110.43,110.44,8805.0,106.5334,106.5334,106.4274,106.437,8805.0
2024-01-23 12:50:00,110.43,110.52,110.42,110.51,8663.0,106.4274,106.5141,106.4177,106.5045,8663.0
2024-01-23 12:55:00,110.53,110.6,110.5,110.59,4335.0,106.5237,106.5912,106.4948,106.5816,4335.0
2024-01-23 13:00:00,110.59,110.6,110.5,110.52,6291.0,106.5816,106.5912,106.4948,106.5141,6291.0
2024-01-23 13:05:00,110.46,110.5,110.38,110.45,7669.0,106.4563,106.4948,106.3792,106.4466,7669.0
2024-01-23 13:10:00,110.46,110.58,110.45,110.55,4637.0,106.4563,106.5719,106.4466,106.543,4637.0
2024-01-23 13:15:00,110.56,110.62,110.54,110.57,10002.0,106.5527,106.6105,106.5334,106.5623,10002.0
2024-01-23 13:20:00,110.55,110.55,110.41,110.45,10495.0,106.543,106.543,106.4081,106.4466,10495.0
2024-01-23 13:25:00,110.47,110.61,110.46,110.55,7630.0,106.4659,106.6008,106.4563,106.543,7630.0
2024-01-23 13:30:00,110.56,110.57,110.42,110.42,9647.0,106.5527,106.5623,106.4177,106.4177,9647.0
2024-01-23 13:35:00,110.41,110.5,110.41,110.45,10147.0,106.4081,106.4948,106.4081,106.4466,10147.0
2024-01-23 13:40:00,110.46,110.47,110.37,110.4,8744.0,106.4563,106.4659,106.3695,106.3985,8744.0
2024-01-23 13:45:00,110.4,110.43,110.37,110.37,5790.0,106.3985,106.4274,106.3695,106.3695,5790.0
2024-01-23 13:50:00,110.37,110.4,110.31,110.39,13384.0,106.3695,106.3985,106.3117,106.3888,13384.0
2024-01-23 13:55:00,110.39,110.45,110.27,110.35,13488.0,106.3888,106.4466,106.2732,106.3503,13488.0
2024-01-23 14:00:00,110.34,110.43,110.33,110.39,8884.0,106.3406,106.4274,106.331,106.3888,8884.0
2024-01-23 14:05:00,110.38,110.44,110.37,110.43,10729.0,106.3792,106.437,106.3695,106.4274,10729.0
2024-01-23 14:10:00,110.42,110.49,110.41,110.47,9654.0,106.4177,106.4852,106.4081,106.4659,9654.0
2024-01-23 14:15:00,110.45,110.48,110.38,110.48,13743.0,106.4466,106.4756,106.3792,106.4756,13743.0
2024-01-23 14:20:00,110.5,110.54,110.46,110.53,9739.0,106.4948,106.5334,106.4563,106.5237,9739.0
2024-01-23 14:25:00,110.54,110.62,110.52,110.61,6934.0,106.5334,106.6105,106.5141,106.6008,6934.0
2024-01-23 14:30:00,110.62,110.62,110.44,110.48,11865.0,106.6105,106.6105,106.437,106.4756,11865.0
2024-01-23 14:35:00,110.46,110.49,110.44,110.45,10658.0,106.4563,106.4852,106.437,106.4466,10658.0
2024-01-23 14:40:00,110.45,110.48,110.38,110.38,16584.0,106.4466,106.4756,106.3792,106.3792,16584.0
2024-01-23 14:45:00,110.39,110.5,110.38,110.45,11374.0,106.3888,106.4948,106.3792,106.4466,11374.0
2024-01-23 14:50:00,110.45,110.46,110.38,110.43,11395.0,106.4466,106.4563,106.3792,106.4274,11395.0
2024-01-23 14:55:00,110.42,110.47,110.38,110.42,10952.0,106.4177,106.4659,106.3792,106.4177,10952.0
2024-01-23 15:00:00,110.41,110.45,110.37,110.42,24572.0,106.4081,106.4466,106.3695,106.4177,24572.0
2024-01-23 15:05:00,110.42,110.5,110.4,110.47,20022.0,106.4177,106.4948,106.3985,106.4659,20022.0
2024-01-23 15:10:00,110.48,110.56,110.46,110.54,26327.0,106.4756,106.5527,106.4563,106.5334,26327.0
2024-01-23 15:15:00,110.52,110.53,110.46,110.5,19642.0,106.5141,106.5237,106.4563,106.4948,19642.0
2024-01-23 15:20:00,110.5,110.51,110.47,110.5,29440.0,106.4948,106.5045,106.4659,106.4948,29440.0
2024-01-23 15:25:00,110.5,110.59,110.49,110.56,17398.0,106.4948,106.5816,106.4852,106.5527,17398.0
2024-01-23 15:30:00,110.56,110.63,110.46,110.5,42586.0,106.5527,106.6201,106.4563,106.4948,42586.0
2024-01-23 15:35:00,110.49,110.49,110.36,110.4,28391.0,106.4852,106.4852,106.3599,106.3985,28391.0
2024-01-23 15:40:00,110.4,110.44,110.37,110.41,57571.0,106.3985,106.437,106.3695,106.4081,57571.0
2024-01-23 15:45:00,110.41,110.42,110.19,110.22,36525.0,106.4081,106.4177,106.1961,106.225,36525.0
2024-01-23 15:50:00,110.21,110.27,110.14,110.27,56166.0,106.2153,106.2732,106.1479,106.2732,56166.0
2024-01-23 15:55:00,110.27,110.49,110.27,110.38,182730.0,106.2732,106.4852,106.2732,106.3792,182730.0
2024-01-24 09:30:00,111.1,111.4,110.61,111.05,68617.0,107.0731,107.3622,106.6008,107.0249,68617.0
2024-01-24 09:35:00,111.07,111.24,110.99,111.2,23447.0,107.0442,107.208,106.9671,107.1695,23447.0
2024-01-24 09:40:00,111.23,111.37,110.88,111.12,24479.0,107.1984,107.3333,106.8611,107.0924,24479.0
2024-01-24 09:45:00,111.1,111.24,110.97,111.06,9998.0,107.0731,107.208,106.9478,107.0345,9998.0
2024-01-24 09:50:00,110.97,111.08,110.8,110.98,8200.0,106.9478,107.0538,106.784,106.9574,8200.0
2024-01-24 09:55:00,111.0,111.06,110.75,110.77,16501.0,106.9767,107.0345,106.7358,106.755,16501.0
2024-01-24 10:00:00,110.78,110.85,110.55,110.63,11300.0,106.7647,106.8321,106.543,106.6201,11300.0
2024-01-24 10:05:00,110.59,110.72,110.52,110.59,21311.0,106.5816,106.7069,106.5141,106.5816,21311.0
2024-01-24 10:10:00,110.55,110.84,110.5,110.84,21137.0,106.543,106.8225,106.4948,106.8225,21137.0
2024-01-24 10:15:00,110.78,110.82,110.58,110.59,10131.0,106.7647,106.8032,106.5719,106.5816,10131.0
2024-01-24 10:20:00,110.56,110.71,110.54,110.6,12690.0,106.5527,106.6972,106.5334,106.5912,12690.0
2024-01-24 10:25:00,110.59,110.71,110.52,110.67,15277.0,106.5816,106.6972,106.5141,106.6587,15277.0
2024-01-24 10:30:00,110.69,110.96,110.69,110.86,16148.0,106.6779,106.9382,106.6779,106.8418,16148.0
2024-01-24 10:35:00,110.89,110.89,110.65,110.84,14215.0,106.8707,106.8707,106.6394,106.8225,14215.0
2024-01-24 10:40:00,110.87,111.11,110.81,111.07,194789.0,106.8514,107.0827,106.7936,107.0442,194789.0
2024-01-24 10:45:00,111.11,111.23,111.0,111.21,14548.0,107.0827,107.1984,106.9767,107.1791,14548.0
2024-01-24 10:50:00,111.22,111.4,111.07,111.36,15568.0,107.1887,107.3622,107.0442,107.3237,15568.0
2024-01-24 10:55:00,111.38,111.52,111.38,111.51,8363.0,107.3429,107.4779,107.3429,107.4682,8363.0
2024-01-24 11:00:00,111.59,111.72,111.54,111.7,7923.0,107.5453,107.6706,107.4971,107.6513,7923.0
2024-01-24 11:05:00,111.72,111.79,111.63,111.73,29130.0,107.6706,107.7381,107.5839,107.6803,29130.0
2024-01-24 11:10:00,111.73,111.89,111.7,111.8,13283.0,107.6803,107.8345,107.6513,107.7477,13283.0
2024-01-24 11:15:00,111.8,111.98,111.78,111.92,16009.0,107.7477,107.9212,107.7284,107.8634,16009.0
2024-01-24 11:20:00,111.93,112.05,111.88,111.91,27414.0,107.873,107.9887,107.8248,107.8537,27414.0
2024-01-24 11:25:00,111.92,112.07,111.9,111.92,11242.0,107.8634,108.0079,107.8441,107.8634,11242.0
2024-01-24 11:30:00,111.93,112.06,111.78,112.06,16007.0,107.873,107.9983,107.7284,107.9983,16007.0
2024-01-24 11:35:00,112.07,112.35,112.07,112.28,30914.0,108.0079,108.2778,108.0079,108.2103,30914.0
2024-01-24 11:40:00,112.29,112.32,112.19,112.21,15690.0,108.22,108.2489,108.1236,108.1429,15690.0
2024-01-24 11:45:00,112.23,112.41,112.21,112.4,24577.0,108.1621,108.3356,108.1429,108.326,24577.0
2024-01-24 11:50:00,112.42,112.56,112.41,112.49,45213.0,108.3452,108.4802,108.3356,108.4127,45213.0
2024-01-24 11:55:00,112.5,112.64,112.49,112.57,18949.0,108.4223,108.5573,108.4127,108.4898,18949.0
2024-01-24 12:00:00,112.58,112.63,112.5,112.55,28670.0,108.4994,108.5476,108.4223,108.4705,28670.0
2024-01-24 12:05:00,112.56,112.65,112.49,112.64,33458.0,108.4802,108.5669,108.4127,108.5573,33458.0
2024-01-24 12:10:00,112.64,112.67,112.5,112.61,28794.0,108.5573,108.5862,108.4223,108.5284,28794.0
2024-01-24 12:15:00,112.61,112.61,112.37,112.4,22622.0,108.5284,108.5284,108.2971,108.326,22622.0
2024-01-24 12:20:00,112.39,112.53,112.35,112.53,18471.0,108.3163,108.4513,108.2778,108.4513,18471.0
2024-01-24 12:25:00,112.55,112.57,112.41,112.45,21300.0,108.4705,108.4898,108.3356,108.3742,21300.0
2024-01-24 12:30:00,112.44,112.45,112.32,112.39,24948.0,108.3645,108.3742,108.2489,108.3163,24948.0
2024-01-24 12:35:00,112.39,112.5,112.35,112.43,59808.0,108.3163,108.4223,108.2778,108.3549,59808.0
2024-01-24 12:40:00,112.44,112.45,112.28,112.29,35069.0,108.3645,108.3742,108.2103,108.22,35069.0
2024-01-24 12:45:00,112.3,112.37,112.05,112.09,33615.0,108.2296,108.2971,107.9887,108.0272,33615.0
2024-01-24 12:50:00,112.1,112.21,112.1,112.16,6437.0,108.0368,108.1429,108.0368,108.0947,6437.0
2024-01-24 12:55:00,112.15,112.17,112.07,112.15,12126.0,108.085,108.1043,108.0079,108.085,12126.0
2024-01-24 13:00:00,112.17,112.17,111.97,111.97,26295.0,108.1043,108.1043,107.9116,107.9116,26295.0
2024-01-24 13:05:00,111.98,111.98,111.66,111.76,26304.0,107.9212,107.9212,107.6128,107.7092,26304.0
2024-01-24 13:10:00,111.76,111.77,111.61,111.62,11248.0,107.7092,107.7188,107.5646,107.5742,11248.0
2024-01-24 13:15:00,111.58,111.58,111.48,111.52,11386.0,107.5357,107.5357,107.4393,107.4779,11386.0
2024-01-24 13:20:00,111.5,111.55,111.43,111.55,16144.0,107.4586,107.5068,107.3911,107.5068,16144.0
2024-01-24 13:25:00,111.55,111.62,111.49,111.54,10763.0,107.5068,107.5742,107.4489,107.4971,10763.0
2024-01-24 13:30:00,111.53,111.53,111.34,111.34,10103.0,107.4875,107.4875,107.3044,107.3044,10103.0
2024-01-24 13:35:00,111.36,111.51,111.28,111.45,23724.0,107.3237,107.4682,107.2466,107.4104,23724.0
2024-01-24 13:40:00,111.42,111.5,111.39,111.41,7146.0,107.3815,107.4586,107.3526,107.3718,7146.0
2024-01-24 13:45:00,111.42,111.5,111.42,111.45,11277.0,107.3815,107.4586,107.3815,107.4104,11277.0
2024-01-24 13:50:00,111.44,111.45,111.35,111.4,12372.0,107.4008,107.4104,107.314,107.3622,12372.0
2024-01-24 13:55:00,111.42,111.54,111.42,111.54,13269.0,107.3815,107.4971,107.3815,107.4971,13269.0
2024-01-24 14:00:00,111.55,111.62,111.46,111.51,8888.0,107.5068,107.5742,107.42,107.4682,8888.0
2024-01-24 14:05:00,111.52,111.65,111.48,111.62,11085.0,107.4779,107.6031,107.4393,107.5742,11085.0
2024-01-24 14:10:00,111.63,111.76,111.59,111.61,13459.0,107.5839,107.7092,107.5453,107.5646,13459.0
2024-01-24 14:15:00,111.61,111.75,111.58,111.71,15243.0,107.5646,107.6995,107.5357,107.661,15243.0
2024-01-24 14:20:00,111.71,111.71,111.48,111.52,12350.0,107.661,107.661,107.4393,107.4779,12350.0
2024-01-24 14:25:00,111.53,111.63,111.53,111.57,9386.0,107.4875,107.5839,107.4875,107.526,9386.0
2024-01-24 14:30:00,111.58,111.66,111.49,111.56,13819.0,107.5357,107.6128,107.4489,107.5164,13819.0
2024-01-24 14:35:00,111.55,111.7,111.54,111.64,12965.0,107.5068,107.6513,107.4971,107.5935,12965.0
2024-01-24 14:40:00,111.64,111.71,111.64,111.67,11633.0,107.5935,107.661,107.5935,107.6224,11633.0
2024-01-24 14:45:00,111.68,111.75,111.66,111.75,11891.0,107.6321,107.6995,107.6128,107.6995,11891.0
2024-01-24 14:50:00,111.74,111.79,111.67,111.79,16337.0,107.6899,107.7381,107.6224,107.7381,16337.0
2024-01-24 14:55:00,111.81,111.83,111.7,111.78,32779.0,107.7574,107.7766,107.6513,107.7284,32779.0
2024-01-24 15:00:00,111.76,111.82,111.71,111.8,15719.0,107.7092,107.767,107.661,107.7477,15719.0
2024-01-24 15:05:00,111.81,111.84,111.7,111.83,14295.0,107.7574,107.7863,107.6513,107.7766,14295.0
2024-01-24 15:10:00,111.82,111.83,111.67,111.75,19514.0,107.767,107.7766,107.6224,107.6995,19514.0
2024-01-24 15:15:00,111.71,111.75,111.59,111.71,17334.0,107.661,107.6995,107.5453,107.661,17334.0
2024-01-24 15:20:00,111.71,111.77,111.69,111.75,19342.0,107.661,107.7188,107.6417,107.6995,19342.0
2024-01-24 15:25:00,111.76,111.8,111.7,111.8,21405.0,107.7092,107.7477,107.6513,107.7477,21405.0
2024-01-24 15:30:00,111.81,111.82,111.73,111.81,21185.0,107.7574,107.767,107.6803,107.7574,21185.0
2024-01-24 15:35:00,111.82,111.94,111.8,111.94,23621.0,107.767,107.8826,107.7477,107.8826,23621.0
2024-01-24 15:40:00,111.94,112.08,111.87,112.08,32573.0,107.8826,108.0176,107.8152,108.0176,32573.0
2024-01-24 15:45:00,112.09,112.11,111.9,111.98,41556.0,108.0272,108.0465,107.8441,107.9212,41556.0
2024-01-24 15:50:00,111.99,112.08,111.91,111.92,65329.0,107.9308,108.0176,107.8537,107.8634,65329.0
2024-01-24 15:55:00,111.92,112.11,111.91,112.11,186394.0,107.8634,108.0465,107.8537,108.0465,186394.0
2024-01-25 09:30:00,112.49,112.84,112.22,112.24,62184.0,108.4127,108.75,108.1525,108.1718,62184.0
2024-01-25 09:35:00,112.28,112.38,112.0,112.35,21718.0,108.2103,108.3067,107.9405,108.2778,21718.0
2024-01-25 09:40:00,112.36,112.78,112.29,112.64,23188.0,108.2874,108.6922,108.22,108.5573,23188.0
2024-01-25 09:45:00,112.56,112.56,112.06,112.15,22034.0,108.4802,108.4802,107.9983,108.085,22034.0
2024-01-25 09:50:00,112.13,112.55,112.13,112.55,27107.0,108.0658,108.4705,108.0658,108.4705,27107.0
2024-01-25 09:55:00,112.55,112.94,112.55,112.9,34149.0,108.4705,108.8464,108.4705,108.8078,34149.0
2024-01-25 10:00:00,112.87,113.12,112.76,113.12,29103.0,108.7789,109.0199,108.6729,109.0199,29103.0
2024-01-25 10:05:00,113.09,113.12,112.75,112.91,34186.0,108.991,109.0199,108.6633,108.8175,34186.0
2024-01-25 10:10:00,112.87,112.89,112.74,112.86,21712.0,108.7789,108.7982,108.6536,108.7693,21712.0
2024-01-25 10:15:00,112.89,113.13,112.83,112.84,14447.0,108.7982,109.0295,108.7404,108.75,14447.0
2024-01-25 10:20:00,112.91,112.95,112.82,112.95,33714.0,108.8175,108.856,108.7307,108.856,33714.0
2024-01-25 10:25:00,112.91,112.91,112.59,112.6,6636.0,108.8175,108.8175,108.5091,108.5187,6636.0
2024-01-25 10:30:00,112.61,112.76,112.34,112.42,8605.0,108.5284,108.6729,108.2681,108.3452,8605.0
2024-01-25 10:35:00,112.45,112.51,112.13,112.19,14758.0,108.3742,108.432,108.0658,108.1236,14758.0
2024-01-25 10:40:00,112.19,112.44,112.13,112.42,13800.0,108.1236,108.3645,108.0658,108.3452,13800.0
2024-01-25 10:45:00,112.45,112.45,112.32,112.33,12643.0,108.3742,108.3742,108.2489,108.2585,12643.0
2024-01-25 10:50:00,112.32,112.41,112.28,112.32,11811.0,108.2489,108.3356,108.2103,108.2489,11811.0
2024-01-25 10:55:00,112.31,112.32,112.15,112.32,10411.0,108.2392,108.2489,108.085,108.2489,10411.0
2024-01-25 11:00:00,112.35,112.54,112.23,112.54,19318.0,108.2778,108.4609,108.1621,108.4609,19318.0
2024-01-25 11:05:00,112.55,112.63,112.45,112.5,9379.0,108.4705,108.5476,108.3742,108.4223,9379.0
2024-01-25 11:10:00,112.52,112.57,112.43,112.56,12511.0,108.4416,108.4898,108.3549,108.4802,12511.0
2024-01-25 11:15:00,112.55,112.66,112.52,112.52,10985.0,108.4705,108.5765,108.4416,108.4416,10985.0
2024-01-25 11:20:00,112.51,112.52,112.37,112.46,12902.0,108.432,108.4416,108.2971,108.3838,12902.0
2024-01-25 11:25:00,112.48,112.55,112.35,112.4,14102.0,108.4031,108.4705,108.2778,108.326,14102.0
2024-01-25 11:30:00,112.39,112.44,112.29,112.44,12205.0,108.3163,108.3645,108.22,108.3645,12205.0
2024-01-25 11:35:00,112.45,112.47,112.36,112.46,6731.0,108.3742,108.3934,108.2874,108.3838,6731.0
2024-01-25 11:40:00,112.48,112.56,112.41,112.48,7769.0,108.4031,108.4802,108.3356,108.4031,7769.0
2024-01-25 11:45:00,112.47,112.56,112.47,112.48,9975.0,108.3934,108.4802,108.3934,108.4031,9975.0
2024-01-25 11:50:00,112.47,112.58,112.4,112.57,14428.0,108.3934,108.4994,108.326,108.4898,14428.0
2024-01-25 11:55:00,112.58,112.7,112.5,112.5,20794.0,108.4994,108.6151,108.4223,108.4223,20794.0
2024-01-25 12:00:00,112.51,112.64,112.47,112.58,9631.0,108.432,108.5573,108.3934,108.4994,9631.0
2024-01-25 12:05:00,112.58,112.6,112.51,112.52,10233.0,108.4994,108.5187,108.432,108.4416,10233.0
2024-01-25 12:10:00,112.53,112.72,112.51,112.59,10003.0,108.4513,108.6344,108.432,108.5091,10003.0
2024-01-25 12:15:00,112.59,112.65,112.45,112.61,9385.0,108.5091,108.5669,108.3742,108.5284,9385.0
2024-01-25 12:20:00,112.62,112.64,112.4,112.41,4325.0,108.538,108.5573,108.326,108.3356,4325.0
2024-01-25 12:25:00,112.43,112.48,112.36,112.45,7068.0,108.3549,108.4031,108.2874,108.3742,7068.0
2024-01-25 12:30:00,112.45,112.65,112.45,112.59,7985.0,108.3742,108.5669,108.3742,108.5091,7985.0
2024-01-25 12:35:00,112.65,112.75,112.54,112.75,15276.0,108.5669,108.6633,108.4609,108.6633,15276.0
2024-01-25 12:40:00,112.78,112.92,112.78,112.92,7528.0,108.6922,108.8271,108.6922,108.8271,7528.0
2024-01-25 12:45:00,112.92,113.03,112.87,112.92,10789.0,108.8271,108.9331,108.7789,108.8271,10789.0
2024-01-25 12:50:00,112.92,113.04,112.91,112.97,6605.0,108.8271,108.9428,108.8175,108.8753,6605.0
2024-01-25 12:55:00,112.98,113.04,112.98,113.02,7021.0,108.8849,108.9428,108.8849,108.9235,7021.0
2024-01-25 13:00:00,113.03,113.18,113.03,113.15,10168.0,108.9331,109.0777,108.9331,109.0488,10168.0
2024-01-25 13:05:00,113.17,113.17,113.09,113.11,5714.0,109.0681,109.0681,108.991,109.0102,5714.0
2024-01-25 13:10:00,113.12,113.17,113.04,113.07,7238.0,109.0199,109.0681,108.9428,108.9717,7238.0
2024-01-25 13:15:00,113.09,113.09,112.96,113.07,8963.0,108.991,108.991,108.8657,108.9717,8963.0
2024-01-25 13:20:00,113.06,113.11,113.04,113.08,4854.0,108.962,109.0102,108.9428,108.9813,4854.0
2024-01-25 13:25:00,113.09,113.19,113.07,113.18,9769.0,108.991,109.0873,108.9717,109.0777,9769.0
2024-01-25 13:30:00,113.2,113.38,113.18,113.35,7913.0,109.097,109.2704,109.0777,109.2415,7913.0
2024-01-25 13:35:00,113.4,113.43,113.33,113.33,9817.0,109.2897,109.3186,109.2223,109.2223,9817.0
2024-01-25 13:40:00,113.41,113.63,113.38,113.61,14707.0,109.2994,109.5114,109.2704,109.4921,14707.0
2024-01-25 13:45:00,113.61,113.62,113.48,113.54,16882.0,109.4921,109.5017,109.3668,109.4246,16882.0
2024-01-25 13:50:00,113.55,113.55,113.43,113.44,9479.0,109.4343,109.4343,109.3186,109.3283,9479.0
2024-01-25 13:55:00,113.45,113.53,113.42,113.52,9124.0,109.3379,109.415,109.309,109.4054,9124.0
2024-01-25 14:00:00,113.52,113.53,113.43,113.53,5645.0,109.4054,109.415,109.3186,109.415,5645.0
2024-01-25 14:05:00,113.54,113.75,113.49,113.75,10104.0,109.4246,109.627,109.3765,109.627,10104.0
2024-01-25 14:10:00,113.77,113.83,113.66,113.83,17511.0,109.6463,109.7041,109.5403,109.7041,17511.0
2024-01-25 14:15:00,113.81,113.82,113.75,113.8,10735.0,109.6849,109.6945,109.627,109.6752,10735.0
2024-01-25 14:20:00,113.81,113.87,113.78,113.83,12700.0,109.6849,109.7427,109.6559,109.7041,12700.0
2024-01-25 14:25:00,113.84,113.93,113.84,113.89,12034.0,109.7138,109.8005,109.7138,109.762,12034.0
2024-01-25 14:30:00,113.88,114.01,113.88,113.99,16529.0,109.7523,109.8776,109.7523,109.8583,16529.0
2024-01-25 14:35:00,113.99,114.18,113.99,114.14,71177.0,109.8583,110.0414,109.8583,110.0029,71177.0
2024-01-25 14:40:00,114.13,114.3,114.12,114.16,27900.0,109.9933,110.1571,109.9836,110.0222,27900.0
2024-01-25 14:45:00,114.17,114.22,114.13,114.17,21355.0,110.0318,110.08,109.9933,110.0318,21355.0
2024-01-25 14:50:00,114.16,114.26,114.08,114.22,30454.0,110.0222,110.1185,109.9451,110.08,30454.0
2024-01-25 14:55:00,114.23,114.3,114.19,114.25,31397.0,110.0896,110.1571,110.0511,110.1089,31397.0
2024-01-25 15:00:00,114.24,114.29,114.08,114.11,23522.0,110.0993,110.1475,109.9451,109.974,23522.0
2024-01-25 15:05:00,114.1,114.1,113.94,113.99,25149.0,109.9643,109.9643,109.8101,109.8583,25149.0
2024-01-25 15:10:00,114.0,114.15,113.98,114.06,43666.0,109.868,110.0125,109.8487,109.9258,43666.0
2024-01-25 15:15:00,114.07,114.15,114.02,114.12,52212.0,109.9354,110.0125,109.8872,109.9836,52212.0
2024-01-25 15:20:00,114.13,114.23,114.12,114.13,26999.0,109.9933,110.0896,109.9836,109.9933,26999.0
2024-01-25 15:25:00,114.13,114.21,114.1,114.12,33396.0,109.9933,110.0704,109.9643,109.9836,33396.0
2024-01-25 15:30:00,114.11,114.5,114.08,114.5,28379.0,109.974,110.3498,109.9451,110.3498,28379.0
2024-01-25 15:35:00,114.51,114.6,114.48,114.53,34084.0,110.3595,110.4462,110.3306,110.3788,34084.0
2024-01-25 15:40:00,114.53,114.72,114.53,114.72,31629.0,110.3788,110.5619,110.3788,110.5619,31629.0
2024-01-25 15:45:00,114.72,114.75,114.54,114.56,56077.0,110.5619,110.5908,110.3884,110.4077,56077.0
2024-01-25 15:50:00,114.55,114.81,114.55,114.7,98778.0,110.398,110.6486,110.398,110.5426,98778.0
2024-01-25 15:55:00,114.69,114.86,114.6,114.84,202040.0,110.533,110.6968,110.4462,110.6775,202040.0
2024-01-26 09:30:00,114.96,115.57,114.85,115.19,46285.0,110.7932,111.3811,110.6872,111.0148,46285.0
2024-01-26 09:35:00,115.25,115.25,114.91,115.0,11355.0,111.0727,111.0727,110.745,110.8317,11355.0
2024-01-26 09:40:00,115.04,115.19,114.96,115.08,28256.0,110.8703,111.0148,110.7932,110.9088,28256.0
2024-01-26 09:45:00,115.1,115.28,114.91,115.22,25576.0,110.9281,111.1016,110.745,111.0438,25576.0
2024-01-26 09:50:00,115.24,115.28,114.96,115.2,34563.0,111.063,111.1016,110.7932,111.0245,34563.0
2024-01-26 09:55:00,115.16,115.23,114.94,114.94,15158.0,110.9859,111.0534,110.7739,110.7739,15158.0
2024-01-26 10:00:00,114.96,115.03,114.78,114.9,11999.0,110.7932,110.8606,110.6197,110.7354,11999.0
2024-01-26 10:05:00,114.93,115.11,114.92,114.92,7461.0,110.7643,110.9377,110.7546,110.7546,7461.0
2024-01-26 10:10:00,114.94,115.03,114.88,114.91,5084.0,110.7739,110.8606,110.7161,110.745,5084.0
2024-01-26 10:15:00,114.89,115.09,114.87,115.08,8694.0,110.7257,110.9185,110.7064,110.9088,8694.0
2024-01-26 10:20:00,115.09,115.2,114.9,114.91,14750.0,110.9185,111.0245,110.7354,110.745,14750.0
2024-01-26 10:25:00,114.91,114.98,114.8,114.87,13835.0,110.745,110.8125,110.639,110.7064,13835.0
2024-01-26 10:30:00,114.9,114.91,114.64,114.81,19242.0,110.7354,110.745,110.4848,110.6486,19242.0
2024-01-26 10:35:00,114.81,114.89,114.79,114.88,12641.0,110.6486,110.7257,110.6293,110.7161,12641.0
2024-01-26 10:40:00,114.93,115.11,114.92,115.04,15781.0,110.7643,110.9377,110.7546,110.8703,15781.0
2024-01-26 10:45:00,115.0,115.06,114.86,114.88,21690.0,110.8317,110.8896,110.6968,110.7161,21690.0
2024-01-26 10:50:00,114.87,114.88,114.74,114.77,9996.0,110.7064,110.7161,110.5812,110.6101,9996.0
2024-01-26 10:55:00,114.75,114.95,114.73,114.81,8618.0,110.5908,110.7835,110.5715,110.6486,8618.0
2024-01-26 11:00:00,114.79,114.81,114.59,114.65,10880.0,110.6293,110.6486,110.4366,110.4944,10880.0
2024-01-26 11:05:00,114.64,114.66,114.42,114.42,13587.0,110.4848,110.504,110.2727,110.2727,13587.0
2024-01-26 11:10:00,114.4,114.43,114.27,114.29,22416.0,110.2535,110.2824,110.1282,110.1475,22416.0
2024-01-26 11:15:00,114.29,114.31,113.9,113.9,35923.0,110.1475,110.1667,109.7716,109.7716,35923.0
2024-01-26 11:20:00,113.9,113.94,113.8,113.8,12763.0,109.7716,109.8101,109.6752,109.6752,12763.0
2024-01-26 11:25:00,113.81,113.93,113.81,113.86,12241.0,109.6849,109.8005,109.6849,109.733,12241.0
2024-01-26 11:30:00,113.87,114.04,113.87,113.97,10222.0,109.7427,109.9065,109.7427,109.8391,10222.0
2024-01-26 11:35:00,113.96,114.0,113.92,113.98,7389.0,109.8294,109.868,109.7909,109.8487,7389.0
2024-01-26 11:40:00,113.94,113.96,113.79,113.83,14196.0,109.8101,109.8294,109.6656,109.7041,14196.0
2024-01-26 11:45:00,113.82,113.82,113.59,113.61,19229.0,109.6945,109.6945,109.4728,109.4921,19229.0
2024-01-26 11:50:00,113.59,113.71,113.58,113.7,25357.0,109.4728,109.5885,109.4632,109.5788,25357.0
2024-01-26 11:55:00,113.7,113.79,113.63,113.66,8829.0,109.5788,109.6656,109.5114,109.5403,8829.0
2024-01-26 12:00:00,113.64,113.67,113.47,113.52,37285.0,109.521,109.5499,109.3572,109.4054,37285.0
2024-01-26 12:05:00,113.52,113.52,113.37,113.39,12523.0,109.4054,109.4054,109.2608,109.2801,12523.0
2024-01-26 12:10:00,113.38,113.38,113.21,113.27,13173.0,109.2704,109.2704,109.1066,109.1644,13173.0
2024-01-26 12:15:00,113.22,113.35,113.17,113.35,5933.0,109.1162,109.2415,109.0681,109.2415,5933.0
2024-01-26 12:20:00,113.35,113.48,113.34,113.48,14385.0,109.2415,109.3668,109.2319,109.3668,14385.0
2024-01-26 12:25:00,113.5,113.64,113.49,113.6,15947.0,109.3861,109.521,109.3765,109.4825,15947.0
2024-01-26 12:30:00,113.6,113.65,113.5,113.56,7917.0,109.4825,109.5307,109.3861,109.4439,7917.0
2024-01-26 12:35:00,113.6,113.72,113.54,113.66,20770.0,109.4825,109.5981,109.4246,109.5403,20770.0
2024-01-26 12:40:00,113.68,113.72,113.62,113.68,8954.0,109.5596,109.5981,109.5017,109.5596,8954.0
2024-01-26 12:45:00,113.73,113.85,113.71,113.83,7505.0,109.6078,109.7234,109.5885,109.7041,7505.0
2024-01-26 12:50:00,113.84,113.86,113.59,113.67,9597.0,109.7138,109.733,109.4728,109.5499,9597.0
2024-01-26 12:55:00,113.69,113.78,113.64,113.74,3935.0,109.5692,109.6559,109.521,109.6174,3935.0
2024-01-26 13:00:00,113.76,113.87,113.72,113.86,8875.0,109.6367,109.7427,109.5981,109.733,8875.0
2024-01-26 13:05:00,113.89,114.01,113.88,113.99,13636.0,109.762,109.8776,109.7523,109.8583,13636.0
2024-01-26 13:10:00,113.99,114.01,113.91,113.97,23260.0,109.8583,109.8776,109.7812,109.8391,23260.0
2024-01-26 13:15:00,113.92,114.17,113.87,114.04,43957.0,109.7909,110.0318,109.7427,109.9065,43957.0
2024-01-26 13:20:00,114.04,114.12,113.99,114.03,18073.0,109.9065,109.9836,109.8583,109.8969,18073.0
2024-01-26 13:25:00,114.04,114.34,114.04,114.27,12025.0,109.9065,110.1956,109.9065,110.1282,12025.0
2024-01-26 13:30:00,114.25,114.57,114.25,114.56,17341.0,110.1089,110.4173,110.1089,110.4077,17341.0
2024-01-26 13:35:00,114.57,114.74,114.53,114.63,44779.0,110.4173,110.5812,110.3788,110.4751,44779.0
2024-01-26 13:40:00,114.53,114.64,114.47,114.55,18515.0,110.3788,110.4848,110.3209,110.398,18515.0
2024-01-26 13:45:00,114.54,114.56,114.47,114.52,4459.0,110.3884,110.4077,110.3209,110.3691,4459.0
2024-01-26 13:50:00,114.53,114.57,114.42,114.46,12284.0,110.3788,110.4173,110.2727,110.3113,12284.0
2024-01-26 13:55:00,114.43,114.54,114.41,114.46,16522.0,110.2824,110.3884,110.2631,110.3113,16522.0
2024-01-26 14:00:00,114.46,114.48,114.26,114.37,39005.0,110.3113,110.3306,110.1185,110.2246,39005.0
2024-01-26 14:05:00,114.38,114.69,114.37,114.69,16221.0,110.2342,110.533,110.2246,110.533,16221.0
2024-01-26 14:10:00,114.66,114.71,114.55,114.64,14237.0,110.504,110.5522,110.398,110.4848,14237.0
2024-01-26 14:15:00,114.67,114.77,114.65,114.74,6885.0,110.5137,110.6101,110.4944,110.5812,6885.0
2024-01-26 14:20:00,114.69,114.75,114.66,114.66,3747.0,110.533,110.5908,110.504,110.504,3747.0
2024-01-26 14:25:00,114.67,114.67,114.56,114.59,6236.0,110.5137,110.5137,110.4077,110.4366,6236.0
2024-01-26 14:30:00,114.59,114.63,114.5,114.57,11269.0,110.4366,110.4751,110.3498,110.4173,11269.0
2024-01-26 14:35:00,114.57,114.58,114.5,114.55,6078.0,110.4173,110.4269,110.3498,110.398,6078.0
2024-01-26 14:40:00,114.56,114.62,114.54,114.62,5699.0,110.4077,110.4655,110.3884,110.4655,5699.0
2024-01-26 14:45:00,114.61,114.87,114.61,114.87,18731.0,110.4559,110.7064,110.4559,110.7064,18731.0
2024-01-26 14:50:00,114.85,114.89,114.81,114.82,3913.0,110.6872,110.7257,110.6486,110.6583,3913.0
2024-01-26 14:55:00,114.81,114.97,114.79,114.97,23164.0,110.6486,110.8028,110.6293,110.8028,23164.0
2024-01-26 15:00:00,114.98,115.18,114.92,115.06,23711.0,110.8125,111.0052,110.7546,110.8896,23711.0
2024-01-26 15:05:00,115.05,115.31,115.02,115.24,53961.0,110.8799,111.1305,110.851,111.063,53961.0
2024-01-26 15:10:00,115.24,115.33,115.15,115.27,30648.0,111.063,111.1498,110.9763,111.0919,30648.0
2024-01-26 15:15:00,115.29,115.32,115.02,115.25,27657.0,111.1112,111.1401,110.851,111.0727,27657.0
2024-01-26 15:20:00,115.25,115.25,115.08,115.12,24480.0,111.0727,111.0727,110.9088,110.9474,24480.0
2024-01-26 15:25:00,115.12,115.17,115.05,115.06,10478.0,110.9474,110.9956,110.8799,110.8896,10478.0
2024-01-26 15:30:00,115.07,115.07,115.01,115.05,11606.0,110.8992,110.8992,110.8414,110.8799,11606.0
2024-01-26 15:35:00,115.05,115.15,115.03,115.1,20909.0,110.8799,110.9763,110.8606,110.9281,20909.0
2024-01-26 15:40:00,115.1,115.26,115.1,115.26,18340.0,110.9281,111.0823,110.9281,111.0823,18340.0
2024-01-26 15:45:00,115.26,115.44,115.21,115.4,30328.0,111.0823,111.2558,111.0341,111.2172,30328.0
2024-01-26 15:50:00,115.39,115.52,115.31,115.33,75503.0,111.2076,111.3329,111.1305,111.1498,75503.0
2024-01-26 15:55:00,115.34,115.58,115.33,115.55,180627.0,111.1594,111.3907,111.1498,111.3618,180627.0
2024-01-29 09:30:00,115.37,115.42,114.45,114.72,44171.0,111.1883,111.2365,110.3017,110.5619,44171.0
2024-01-29 09:35:00,114.67,114.82,114.23,114.54,14562.0,110.5137,110.6583,110.0896,110.3884,14562.0
2024-01-29 09:40:00,114.51,114.51,113.94,114.02,8677.0,110.3595,110.3595,109.8101,109.8872,8677.0
2024-01-29 09:45:00,114.03,114.21,113.87,113.87,40303.0,109.8969,110.0704,109.7427,109.7427,40303.0
2024-01-29 09:50:00,113.86,114.24,113.76,114.1,15312.0,109.733,110.0993,109.6367,109.9643,15312.0
2024-01-29 09:55:00,114.13,114.6,114.11,114.56,33120.0,109.9933,110.4462,109.974,110.4077,33120.0
2024-01-29 10:00:00,114.59,114.99,114.56,114.9,36442.0,110.4366,110.8221,110.4077,110.7354,36442.0
2024-01-29 10:05:00,114.89,115.0,114.75,114.86,29632.0,110.7257,110.8317,110.5908,110.6968,29632.0
2024-01-29 10:10:00,114.87,114.91,114.68,114.71,34420.0,110.7064,110.745,110.5233,110.5522,34420.0
2024-01-29 10:15:00,114.68,114.84,114.53,114.69,43399.0,110.5233,110.6775,110.3788,110.533,43399.0
2024-01-29 10:20:00,114.7,114.76,114.52,114.6,14016.0,110.5426,110.6004,110.3691,110.4462,14016.0
2024-01-29 10:25:00,114.58,114.68,114.41,114.44,6202.0,110.4269,110.5233,110.2631,110.292,6202.0
2024-01-29 10:30:00,114.47,114.54,114.31,114.52,12192.0,110.3209,110.3884,110.1667,110.3691,12192.0
2024-01-29 10:35:00,114.53,114.7,114.49,114.69,7008.0,110.3788,110.5426,110.3402,110.533,7008.0
2024-01-29 10:40:00,114.72,115.02,114.71,115.02,20051.0,110.5619,110.851,110.5522,110.851,20051.0
2024-01-29 10:45:00,115.0,115.09,114.83,114.87,27616.0,110.8317,110.9185,110.6679,110.7064,27616.0
2024-01-29 10:50:00,114.85,114.88,114.71,114.75,7956.0,110.6872,110.7161,110.5522,110.5908,7956.0
2024-01-29 10:55:00,114.76,114.76,114.61,114.71,6069.0,110.6004,110.6004,110.4559,110.5522,6069.0
2024-01-29 11:00:00,114.71,114.8,114.64,114.64,15411.0,110.5522,110.639,110.4848,110.4848,15411.0
2024-01-29 11:05:00,114.63,115.11,114.59,114.96,36950.0,110.4751,110.9377,110.4366,110.7932,36950.0
2024-01-29 11:10:00,114.97,115.09,114.94,114.99,10426.0,110.8028,110.9185,110.7739,110.8221,10426.0
2024-01-29 11:15:00,114.99,115.07,114.95,114.95,10545.0,110.8221,110.8992,110.7835,110.7835,10545.0
2024-01-29 11:20:00,114.95,115.05,114.88,115.01,5915.0,110.7835,110.8799,110.7161,110.8414,5915.0
2024-01-29 11:25:00,114.97,115.0,114.9,114.9,8035.0,110.8028,110.8317,110.7354,110.7354,8035.0
2024-01-29 11:30:00,114.86,114.99,114.86,114.94,7820.0,110.6968,110.8221,110.6968,110.7739,7820.0
2024-01-29 11:35:00,114.94,114.94,114.83,114.92,8694.0,110.7739,110.7739,110.6679,110.7546,8694.0
2024-01-29 11:40:00,114.91,114.96,114.81,114.83,15121.0,110.745,110.7932,110.6486,110.6679,15121.0
2024-01-29 11:45:00,114.83,115.01,114.82,114.93,9779.0,110.6679,110.8414,110.6583,110.7643,9779.0
2024-01-29 11:50:00,114.93,114.93,114.67,114.67,5639.0,110.7643,110.7643,110.5137,110.5137,5639.0
2024-01-29 11:55:00,114.65,114.79,114.59,114.79,14435.0,110.4944,110.6293,110.4366,110.6293,14435.0
2024-01-29 12:00:00,114.8,114.83,114.68,114.75,6139.0,110.639,110.6679,110.5233,110.5908,6139.0
2024-01-29 12:05:00,114.67,114.87,114.67,114.79,12668.0,110.5137,110.7064,110.5137,110.6293,12668.0
2024-01-29 12:10:00,114.79,114.79,114.57,114.58,14790.0,110.6293,110.6293,110.4173,110.4269,14790.0
2024-01-29 12:15:00,114.58,114.58,114.45,114.49,9529.0,110.4269,110.4269,110.3017,110.3402,9529.0
2024-01-29 12:20:00,114.48,114.5,114.45,114.48,14755.0,110.3306,110.3498,110.3017,110.3306,14755.0
2024-01-29 12:25:00,114.48,114.49,114.33,114.42,10479.0,110.3306,110.3402,110.186,110.2727,10479.0
2024-01-29 12:30:00,114.4,114.41,114.27,114.34,9815.0,110.2535,110.2631,110.1282,110.1956,9815.0
2024-01-29 12:35:00,114.34,114.42,114.31,114.38,8978.0,110.1956,110.2727,110.1667,110.2342,8978.0
2024-01-29 12:40:00,114.39,114.39,114.23,114.26,13896.0,110.2438,110.2438,110.0896,110.1185,13896.0
2024-01-29 12:45:00,114.26,114.26,114.01,114.06,14811.0,110.1185,110.1185,109.8776,109.9258,14811.0
2024-01-29 12:50:00,114.05,114.12,113.96,113.96,12425.0,109.9162,109.9836,109.8294,109.8294,12425.0
2024-01-29 12:55:00,113.97,114.07,113.97,114.03,5288.0,109.8391,109.9354,109.8391,109.8969,5288.0
2024-01-29 13:00:00,114.03,114.04,113.93,114.01,9056.0,109.8969,109.9065,109.8005,109.8776,9056.0
2024-01-29 13:05:00,114.02,114.12,113.98,114.12,7628.0,109.8872,109.9836,109.8487,109.9836,7628.0
2024-01-29 13:10:00,114.1,114.1,113.89,113.94,15631.0,109.9643,109.9643,109.762,109.8101,15631.0
2024-01-29 13:15:00,113.93,114.05,113.87,114.01,6945.0,109.8005,109.9162,109.7427,109.8776,6945.0
2024-01-29 13:20:00,114.0,114.28,113.98,114.28,10081.0,109.868,110.1378,109.8487,110.1378,10081.0
2024-01-29 13:25:00,114.29,114.44,114.29,114.32,40948.0,110.1475,110.292,110.1475,110.1764,40948.0
2024-01-29 13:30:00,114.32,114.53,114.29,114.46,10549.0,110.1764,110.3788,110.1475,110.3113,10549.0
2024-01-29 13:35:00,114.44,114.55,114.43,114.48,6208.0,110.292,110.398,110.2824,110.3306,6208.0
2024-01-29 13:40:00,114.47,114.47,114.39,114.4,12525.0,110.3209,110.3209,110.2438,110.2535,12525.0
2024-01-29 13:45:00,114.38,114.38,114.25,114.33,5880.0,110.2342,110.2342,110.1089,110.186,5880.0
2024-01-29 13:50:00,114.34,114.53,114.33,114.48,4288.0,110.1956,110.3788,110.186,110.3306,4288.0
2024-01-29 13:55:00,114.48,114.53,114.44,114.48,6784.0,110.3306,110.3788,110.292,110.3306,6784.0
2024-01-29 14:00:00,114.48,114.51,114.42,114.47,7322.0,110.3306,110.3595,110.2727,110.3209,7322.0
2024-01-29 14:05:00,114.47,114.5,114.45,114.47,6231.0,110.3209,110.3498,110.3017,110.3209,6231.0
2024-01-29 14:10:00,114.5,114.55,114.43,114.46,9305.0,110.3498,110.398,110.2824,110.3113,9305.0
2024-01-29 14:15:00,114.45,114.45,114.35,114.38,6553.0,110.3017,110.3017,110.2053,110.2342,6553.0
2024-01-29 14:20:00,114.37,114.41,114.25,114.27,25660.0,110.2246,110.2631,110.1089,110.1282,25660.0
2024-01-29 14:25:00,114.28,114.45,114.28,114.45,32307.0,110.1378,110.3017,110.1378,110.3017,32307.0
2024-01-29 14:30:00,114.45,114.5,114.39,114.43,14867.0,110.3017,110.3498,110.2438,110.2824,14867.0
2024-01-29 14:35:00,114.43,114.43,114.33,114.38,7410.0,110.2824,110.2824,110.186,110.2342,7410.0
2024-01-29 14:40:00,114.38,114.4,114.3,114.4,9834.0,110.2342,110.2535,110.1571,110.2535,9834.0
2024-01-29 14:45:00,114.4,114.4,114.3,114.37,13295.0,110.2535,110.2535,110.1571,110.2246,13295.0
2024-01-29 14:50:00,114.38,114.5,114.35,114.46,11502.0,110.2342,110.3498,110.2053,110.3113,11502.0
2024-01-29 14:55:00,114.47,114.57,114.47,114.53,9460.0,110.3209,110.4173,110.3209,110.3788,9460.0
2024-01-29 15:00:00,114.55,114.75,114.55,114.66,13852.0,110.398,110.5908,110.398,110.504,13852.0
2024-01-29 15:05:00,114.65,114.7,114.53,114.57,18483.0,110.4944,110.5426,110.3788,110.4173,18483.0
2024-01-29 15:10:00,114.55,114.65,114.51,114.61,16507.0,110.398,110.4944,110.3595,110.4559,16507.0
2024-01-29 15:15:00,114.63,114.78,114.63,114.75,23203.0,110.4751,110.6197,110.4751,110.5908,23203.0
2024-01-29 15:20:00,114.76,114.87,114.74,114.84,15661.0,110.6004,110.7064,110.5812,110.6775,15661.0
2024-01-29 15:25:00,114.84,114.93,114.72,114.76,26911.0,110.6775,110.7643,110.5619,110.6004,26911.0
2024-01-29 15:30:00,114.74,114.82,114.67,114.72,18377.0,110.5812,110.6583,110.5137,110.5619,18377.0
2024-01-29 15:35:00,114.7,114.73,114.6,114.61,18259.0,110.5426,110.5715,110.4462,110.4559,18259.0
2024-01-29 15:40:00,114.61,114.64,114.54,114.61,15589.0,110.4559,110.4848,110.3884,110.4559,15589.0
2024-01-29 15:45:00,114.6,114.63,114.47,114.61,23817.0,110.4462,110.4751,110.3209,110.4559,23817.0
2024-01-29 15:50:00,114.62,114.75,114.6,114.66,52557.0,110.4655,110.5908,110.4462,110.504,52557.0
2024-01-29 15:55:00,114.67,115.0,114.66,114.98,162166.0,110.5137,110.8317,110.504,110.8125,162166.0
2024-01-30 09:30:00,114.32,114.72,113.77,114.67,131174.0,110.1764,110.5619,109.6463,110.5137,131174.0
2024-01-30 09:35:00,114.72,115.0,114.32,114.97,70302.0,110.5619,110.8317,110.1764,110.8028,70302.0
2024-01-30 09:40:00,114.89,115.28,114.82,114.9,24691.0,110.7257,111.1016,110.6583,110.7354,24691.0
2024-01-30 09:45:00,114.71,115.0,114.59,115.0,6436.0,110.5522,110.8317,110.4366,110.8317,6436.0
2024-01-30 09:50:00,115.01,115.12,114.85,115.03,11445.0,110.8414,110.9474,110.6872,110.8606,11445.0
2024-01-30 09:55:00,114.98,114.99,114.75,114.99,20425.0,110.8125,110.8221,110.5908,110.8221,20425.0
2024-01-30 10:00:00,114.97,115.0,114.63,114.69,43902.0,110.8028,110.8317,110.4751,110.533,43902.0
2024-01-30 10:05:00,114.72,114.9,114.58,114.9,20488.0,110.5619,110.7354,110.4269,110.7354,20488.0
2024-01-30 10:10:00,114.94,115.09,114.72,114.72,6892.0,110.7739,110.9185,110.5619,110.5619,6892.0
2024-01-30 10:15:00,114.64,114.99,114.63,114.84,22390.0,110.4848,110.8221,110.4751,110.6775,22390.0
2024-01-30 10:20:00,114.81,114.83,114.45,114.46,22667.0,110.6486,110.6679,110.3017,110.3113,22667.0
2024-01-30 10:25:00,114.47,114.6,114.42,114.54,28649.0,110.3209,110.4462,110.2727,110.3884,28649.0
2024-01-30 10:30:00,114.56,114.75,114.54,114.73,11037.0,110.4077,110.5908,110.3884,110.5715,11037.0
2024-01-30 10:35:00,114.76,115.05,114.76,115.02,44580.0,110.6004,110.8799,110.6004,110.851,44580.0
2024-01-30 10:40:00,114.98,115.02,114.82,114.98,9711.0,110.8125,110.851,110.6583,110.8125,9711.0
2024-01-30 10:45:00,114.97,115.19,114.91,115.19,11006.0,110.8028,111.0148,110.745,111.0148,11006.0
2024-01-30 10:50:00,115.21,115.46,115.16,115.37,22081.0,111.0341,111.2751,110.9859,111.1883,22081.0
2024-01-30 10:55:00,115.36,115.71,115.34,115.64,20253.0,111.1787,111.516,111.1594,111.4485,20253.0
2024-01-30 11:00:00,115.64,115.65,115.44,115.58,16876.0,111.4485,111.4582,111.2558,111.3907,16876.0
2024-01-30 11:05:00,115.59,115.63,115.31,115.34,10901.0,111.4003,111.4389,111.1305,111.1594,10901.0
2024-01-30 11:10:00,115.34,115.45,115.3,115.36,7226.0,111.1594,111.2654,111.1209,111.1787,7226.0
2024-01-30 11:15:00,115.37,115.39,115.24,115.36,7654.0,111.1883,111.2076,111.063,111.1787,7654.0
2024-01-30 11:20:00,115.33,115.56,115.29,115.55,11788.0,111.1498,111.3714,111.1112,111.3618,11788.0
2024-01-30 11:25:00,115.55,115.66,115.55,115.64,10105.0,111.3618,111.4678,111.3618,111.4485,10105.0
2024-01-30 11:30:00,115.63,115.8,115.62,115.77,13329.0,111.4389,111.6027,111.4293,111.5738,13329.0
2024-01-30 11:35:00,115.75,116.2,115.73,116.18,61147.0,111.5545,111.9882,111.5353,111.969,61147.0
2024-01-30 11:40:00,116.2,116.47,116.1,116.13,40931.0,111.9882,112.2484,111.8919,111.9208,40931.0
2024-01-30 11:45:00,116.15,116.16,115.97,115.99,21776.0,111.94,111.9497,111.7666,111.7858,21776.0
2024-01-30 11:50:00,116.01,116.09,115.85,115.91,9240.0,111.8051,111.8822,111.6509,111.7087,9240.0
2024-01-30 11:55:00,115.95,116.16,115.93,116.12,34593.0,111.7473,111.9497,111.728,111.9111,34593.0
2024-01-30 12:00:00,116.12,116.17,116.0,116.03,30619.0,111.9111,111.9593,111.7955,111.8244,30619.0
2024-01-30 12:05:00,116.0,116.21,115.98,116.2,12882.0,111.7955,111.9979,111.7762,111.9882,12882.0
2024-01-30 12:10:00,116.18,116.28,116.09,116.24,6802.0,111.969,112.0653,111.8822,112.0268,6802.0
2024-01-30 12:15:00,116.26,116.29,116.17,116.23,12570.0,112.0461,112.075,111.9593,112.0171,12570.0
2024-01-30 12:20:00,116.17,116.41,116.17,116.31,18492.0,111.9593,112.1906,111.9593,112.0942,18492.0
2024-01-30 12:25:00,116.31,116.34,116.21,116.21,13439.0,112.0942,112.1232,111.9979,111.9979,13439.0
2024-01-30 12:30:00,116.21,116.25,116.13,116.2,18696.0,111.9979,112.0364,111.9208,111.9882,18696.0
2024-01-30 12:35:00,116.19,116.23,115.97,115.99,14784.0,111.9786,112.0171,111.7666,111.7858,14784.0
2024-01-30 12:40:00,115.98,116.01,115.86,115.91,6484.0,111.7762,111.8051,111.6606,111.7087,6484.0
2024-01-30 12:45:00,115.9,115.93,115.72,115.75,7601.0,111.6991,111.728,111.5256,111.5545,7601.0
2024-01-30 12:50:00,115.74,115.75,115.61,115.65,9740.0,111.5449,111.5545,111.4196,111.4582,9740.0
2024-01-30 12:55:00,115.66,115.71,115.6,115.7,3739.0,111.4678,111.516,111.41,111.5064,3739.0
2024-01-30 13:00:00,115.69,115.72,115.58,115.6,11437.0,111.4967,111.5256,111.3907,111.41,11437.0
2024-01-30 13:05:00,115.63,115.72,115.59,115.72,11998.0,111.4389,111.5256,111.4003,111.5256,11998.0
2024-01-30 13:10:00,115.7,115.7,115.46,115.46,8072.0,111.5064,111.5064,111.2751,111.2751,8072.0
2024-01-30 13:15:00,115.45,115.54,115.44,115.5,18227.0,111.2654,111.3522,111.2558,111.3136,18227.0
2024-01-30 13:20:00,115.49,115.51,115.29,115.29,6319.0,111.304,111.3232,111.1112,111.1112,6319.0
2024-01-30 13:25:00,115.29,115.72,115.29,115.72,9370.0,111.1112,111.5256,111.1112,111.5256,9370.0
2024-01-30 13:30:00,115.77,115.79,115.59,115.63,28991.0,111.5738,111.5931,111.4003,111.4389,28991.0
2024-01-30 13:35:00,115.61,115.75,115.61,115.73,8770.0,111.4196,111.5545,111.4196,111.5353,8770.0
2024-01-30 13:40:00,115.72,115.77,115.63,115.73,6478.0,111.5256,111.5738,111.4389,111.5353,6478.0
2024-01-30 13:45:00,115.73,115.89,115.72,115.77,8348.0,111.5353,111.6895,111.5256,111.5738,8348.0
2024-01-30 13:50:00,115.77,115.87,115.76,115.77,8983.0,111.5738,111.6702,111.5642,111.5738,8983.0
2024-01-30 13:55:00,115.76,115.87,115.7,115.76,19900.0,111.5642,111.6702,111.5064,111.5642,19900.0
2024-01-30 14:00:00,115.78,115.9,115.77,115.88,18471.0,111.5835,111.6991,111.5738,111.6798,18471.0
2024-01-30 14:05:00,115.86,115.95,115.8,115.91,8250.0,111.6606,111.7473,111.6027,111.7087,8250.0
2024-01-30 14:10:00,115.95,116.15,115.93,116.15,8713.0,111.7473,111.94,111.728,111.94,8713.0
2024-01-30 14:15:00,116.13,116.16,116.04,116.14,26146.0,111.9208,111.9497,111.834,111.9304,26146.0
2024-01-30 14:20:00,116.12,116.3,116.1,116.3,18178.0,111.9111,112.0846,111.8919,112.0846,18178.0
2024-01-30 14:25:00,116.3,116.32,116.17,116.21,10541.0,112.0846,112.1039,111.9593,111.9979,10541.0
2024-01-30 14:30:00,116.23,116.44,116.23,116.43,5386.0,112.0171,112.2195,112.0171,112.2099,5386.0
2024-01-30 14:35:00,116.42,116.42,116.21,116.28,10796.0,112.2003,112.2003,111.9979,112.0653,10796.0
2024-01-30 14:40:00,116.29,116.39,116.23,116.37,7124.0,112.075,112.1713,112.0171,112.1521,7124.0
2024-01-30 14:45:00,116.38,116.41,116.25,116.25,8193.0,112.1617,112.1906,112.0364,112.0364,8193.0
2024-01-30 14:50:00,116.23,116.38,116.22,116.36,7531.0,112.0171,112.1617,112.0075,112.1424,7531.0
2024-01-30 14:55:00,116.36,116.44,116.34,116.39,22394.0,112.1424,112.2195,112.1232,112.1713,22394.0
2024-01-30 15:00:00,116.38,116.41,116.29,116.39,17659.0,112.1617,112.1906,112.075,112.1713,17659.0
2024-01-30 15:05:00,116.42,116.45,116.35,116.45,15988.0,112.2003,112.2292,112.1328,112.2292,15988.0
2024-01-30 15:10:00,116.45,116.51,116.39,116.49,11429.0,112.2292,112.287,112.1713,112.2677,11429.0
2024-01-30 15:15:00,116.48,116.59,116.47,116.59,13854.0,112.2581,112.3641,112.2484,112.3641,13854.0
2024-01-30 15:20:00,116.56,116.67,116.54,116.56,24071.0,112.3352,112.4412,112.3159,112.3352,24071.0
2024-01-30 15:25:00,116.54,116.63,116.52,116.63,11574.0,112.3159,112.4026,112.2966,112.4026,11574.0
2024-01-30 15:30:00,116.65,116.65,116.49,116.52,13263.0,112.4219,112.4219,112.2677,112.2966,13263.0
2024-01-30 15:35:00,116.52,116.58,116.5,116.55,17902.0,112.2966,112.3545,112.2774,112.3255,17902.0
2024-01-30 15:40:00,116.52,116.69,116.5,116.61,21690.0,112.2966,112.4605,112.2774,112.3834,21690.0
2024-01-30 15:45:00,116.61,116.78,116.6,116.69,54143.0,112.3834,112.5472,112.3737,112.4605,54143.0
2024-01-30 15:50:00,116.68,116.88,116.67,116.78,56948.0,112.4508,112.6436,112.4412,112.5472,56948.0
2024-01-30 15:55:00,116.79,116.81,116.65,116.79,145912.0,112.5568,112.5761,112.4219,112.5568,145912.0
2024-01-31 09:30:00,116.64,116.68,116.0,116.16,85753.0,112.4123,112.4508,111.7955,111.9497,85753.0
2024-01-31 09:35:00,116.17,116.27,115.69,115.69,36546.0,111.9593,112.0557,111.4967,111.4967,36546.0
2024-01-31 09:40:00,115.68,115.68,115.26,115.31,22207.0,111.4871,111.4871,111.0823,111.1305,22207.0
2024-01-31 09:45:00,115.33,115.66,115.15,115.23,57486.0,111.1498,111.4678,110.9763,111.0534,57486.0
2024-01-31 09:50:00,115.26,115.44,114.83,114.83,19675.0,111.0823,111.2558,110.6679,110.6679,19675.0
2024-01-31 09:55:00,114.71,114.83,114.48,114.64,36362.0,110.5522,110.6679,110.3306,110.4848,36362.0
2024-01-31 10:00:00,114.61,114.73,114.39,114.54,34659.0,110.4559,110.5715,110.2438,110.3884,34659.0
2024-01-31 10:05:00,114.56,114.7,114.48,114.63,17629.0,110.4077,110.5426,110.3306,110.4751,17629.0
2024-01-31 10:10:00,114.58,114.85,114.5,114.83,16339.0,110.4269,110.6872,110.3498,110.6679,16339.0
2024-01-31 10:15:00,114.87,114.89,114.67,114.75,12573.0,110.7064,110.7257,110.5137,110.5908,12573.0
2024-01-31 10:20:00,114.87,115.19,114.87,115.1,6383.0,110.7064,111.0148,110.7064,110.9281,6383.0
2024-01-31 10:25:00,115.09,115.65,115.09,115.57,30956.0,110.9185,111.4582,110.9185,111.3811,30956.0
2024-01-31 10:30:00,115.51,115.74,115.46,115.47,19617.0,111.3232,111.5449,111.2751,111.2847,19617.0
2024-01-31 10:35:00,115.51,115.55,115.33,115.4,10388.0,111.3232,111.3618,111.1498,111.2172,10388.0
2024-01-31 10:40:00,115.3,115.42,115.18,115.34,11418.0,111.1209,111.2365,111.0052,111.1594,11418.0
2024-01-31 10:45:00,115.34,115.73,115.33,115.69,10998.0,111.1594,111.5353,111.1498,111.4967,10998.0
2024-01-31 10:50:00,115.66,115.74,115.48,115.58,7498.0,111.4678,111.5449,111.2943,111.3907,7498.0
2024-01-31 10:55:00,115.61,115.75,115.54,115.75,12273.0,111.4196,111.5545,111.3522,111.5545,12273.0
2024-01-31 11:00:00,115.76,115.77,115.54,115.54,13842.0,111.5642,111.5738,111.3522,111.3522,13842.0
2024-01-31 11:05:00,115.58,115.86,115.58,115.85,18204.0,111.3907,111.6606,111.3907,111.6509,18204.0
2024-01-31 11:10:00,115.83,115.88,115.72,115.76,34199.0,111.6316,111.6798,111.5256,111.5642,34199.0
2024-01-31 11:15:00,115.72,115.76,115.4,115.41,11947.0,111.5256,111.5642,111.2172,111.2269,11947.0
2024-01-31 11:20:00,115.41,115.61,115.39,115.54,12237.0,111.2269,111.4196,111.2076,111.3522,12237.0
2024-01-31 11:25:00,115.53,115.62,115.44,115.55,9616.0,111.3425,111.4293,111.2558,111.3618,9616.0
2024-01-31 11:30:00,115.52,115.52,115.36,115.49,4663.0,111.3329,111.3329,111.1787,111.304,4663.0
2024-01-31 11:35:00,115.53,115.53,115.15,115.19,13017.0,111.3425,111.3425,110.9763,111.0148,13017.0
2024-01-31 11:40:00,115.2,115.21,114.56,114.56,19019.0,111.0245,111.0341,110.4077,110.4077,19019.0
2024-01-31 11:45:00,114.5,114.65,114.45,114.45,35429.0,110.3498,110.4944,110.3017,110.3017,35429.0
2024-01-31 11:50:00,114.46,114.7,114.46,114.58,14404.0,110.3113,110.5426,110.3113,110.4269,14404.0
2024-01-31 11:55:00,114.57,114.69,114.5,114.61,16159.0,110.4173,110.533,110.3498,110.4559,16159.0
2024-01-31 12:00:00,114.61,114.92,114.59,114.84,9601.0,110.4559,110.7546,110.4366,110.6775,9601.0
2024-01-31 12:05:00,114.82,115.03,114.8,115.01,9825.0,110.6583,110.8606,110.639,110.8414,9825.0
2024-01-31 12:10:00,115.03,115.03,114.84,114.84,2173.0,110.8606,110.8606,110.6775,110.6775,2173.0
2024-01-31 12:15:00,114.85,114.94,114.66,114.71,3199.0,110.6872,110.7739,110.504,110.5522,3199.0
2024-01-31 12:20:00,114.73,114.83,114.72,114.75,6214.0,110.5715,110.6679,110.5619,110.5908,6214.0
2024-01-31 12:25:00,114.8,114.91,114.78,114.89,10615.0,110.639,110.745,110.6197,110.7257,10615.0
2024-01-31 12:30:00,114.9,114.9,114.68,114.74,5120.0,110.7354,110.7354,110.5233,110.5812,5120.0
2024-01-31 12:35:00,114.77,114.78,114.52,114.52,7930.0,110.6101,110.6197,110.3691,110.3691,7930.0
2024-01-31 12:40:00,114.5,114.68,114.39,114.67,16826.0,110.3498,110.5233,110.2438,110.5137,16826.0
2024-01-31 12:45:00,114.68,114.7,114.6,114.7,5630.0,110.5233,110.5426,110.4462,110.5426,5630.0
2024-01-31 12:50:00,114.68,114.93,114.68,114.86,8979.0,110.5233,110.7643,110.5233,110.6968,8979.0
2024-01-31 12:55:00,114.87,115.02,114.84,114.85,10799.0,110.7064,110.851,110.6775,110.6872,10799.0
2024-01-31 13:00:00,114.85,114.86,114.74,114.78,3082.0,110.6872,110.6968,110.5812,110.6197,3082.0
2024-01-31 13:05:00,114.77,114.81,114.69,114.79,3659.0,110.6101,110.6486,110.533,110.6293,3659.0
2024-01-31 13:10:00,114.77,114.84,114.72,114.81,10447.0,110.6101,110.6775,110.5619,110.6486,10447.0
2024-01-31 13:15:00,114.84,114.87,114.72,114.72,5387.0,110.6775,110.7064,110.5619,110.5619,5387.0
2024-01-31 13:20:00,114.7,114.78,114.61,114.67,18499.0,110.5426,110.6197,110.4559,110.5137,18499.0
2024-01-31 13:25:00,114.67,114.81,114.67,114.81,4951.0,110.5137,110.6486,110.5137,110.6486,4951.0
2024-01-31 13:30:00,114.81,114.81,114.64,114.68,5338.0,110.6486,110.6486,110.4848,110.5233,5338.0
2024-01-31 13:35:00,114.67,114.73,114.63,114.73,3108.0,110.5137,110.5715,110.4751,110.5715,3108.0
2024-01-31 13:40:00,114.73,114.81,114.61,114.67,20749.0,110.5715,110.6486,110.4559,110.5137,20749.0
2024-01-31 13:45:00,114.71,114.82,114.69,114.82,6540.0,110.5522,110.6583,110.533,110.6583,6540.0
2024-01-31 13:50:00,114.89,114.95,114.88,114.93,14440.0,110.7257,110.7835,110.7161,110.7643,14440.0
2024-01-31 13:55:00,114.94,115.18,114.93,115.11,6411.0,110.7739,111.0052,110.7643,110.9377,6411.0
2024-01-31 14:00:00,115.13,115.33,114.66,114.95,13128.0,110.957,111.1498,110.504,110.7835,13128.0
2024-01-31 14:05:00,115.03,115.09,114.6,114.6,8199.0,110.8606,110.9185,110.4462,110.4462,8199.0
2024-01-31 14:10:00,114.66,114.88,114.56,114.8,10877.0,110.504,110.7161,110.4077,110.639,10877.0
2024-01-31 14:15:00,114.79,115.06,114.79,114.9,35738.0,110.6293,110.8896,110.6293,110.7354,35738.0
2024-01-31 14:20:00,114.92,115.05,114.83,114.85,7988.0,110.7546,110.8799,110.6679,110.6872,7988.0
2024-01-31 14:25:00,114.83,115.03,114.81,114.94,7646.0,110.6679,110.8606,110.6486,110.7739,7646.0
2024-01-31 14:30:00,114.93,115.05,114.88,114.99,9723.0,110.7643,110.8799,110.7161,110.8221,9723.0
2024-01-31 14:35:00,114.97,115.28,114.95,115.28,8340.0,110.8028,111.1016,110.7835,111.1016,8340.0
2024-01-31 14:40:00,115.3,115.48,115.27,115.38,12475.0,111.1209,111.2943,111.0919,111.198,12475.0
2024-01-31 14:45:00,115.37,115.49,115.15,115.15,11261.0,111.1883,111.304,110.9763,110.9763,11261.0
2024-01-31 14:50:00,115.11,115.11,114.73,114.98,13901.0,110.9377,110.9377,110.5715,110.8125,13901.0
2024-01-31 14:55:00,114.94,114.98,114.78,114.81,5347.0,110.7739,110.8125,110.6197,110.6486,5347.0
2024-01-31 15:00:00,114.76,114.8,114.4,114.47,40869.0,110.6004,110.639,110.2535,110.3209,40869.0
2024-01-31 15:05:00,114.48,114.68,114.42,114.66,9514.0,110.3306,110.5233,110.2727,110.504,9514.0
2024-01-31 15:10:00,114.79,114.97,114.72,114.9,6771.0,110.6293,110.8028,110.5619,110.7354,6771.0
2024-01-31 15:15:00,114.82,115.05,114.75,114.76,12012.0,110.6583,110.8799,110.5908,110.6004,12012.0
2024-01-31 15:20:00,114.77,114.92,114.73,114.75,10552.0,110.6101,110.7546,110.5715,110.5908,10552.0
2024-01-31 15:25:00,114.72,114.82,114.62,114.79,14246.0,110.5619,110.6583,110.4655,110.6293,14246.0
2024-01-31 15:30:00,114.77,114.85,114.72,114.74,36613.0,110.6101,110.6872,110.5619,110.5812,36613.0
2024-01-31 15:35:00,114.74,114.74,114.55,114.73,48884.0,110.5812,110.5812,110.398,110.5715,48884.0
2024-01-31 15:40:00,114.74,114.82,114.61,114.64,34094.0,110.5812,110.6583,110.4559,110.4848,34094.0
2024-01-31 15:45:00,114.64,114.66,114.25,114.29,44132.0,110.4848,110.504,110.1089,110.1475,44132.0
2024-01-31 15:50:00,114.26,114.38,113.86,113.94,95232.0,110.1185,110.2342,109.733,109.8101,95232.0
2024-01-31 15:55:00,113.95,114.06,113.73,113.76,242225.0,109.8198,109.9258,109.6078,109.6367,242225.0
2024-02-01 09:30:00,114.2,115.02,114.05,114.9,54291.0,110.0607,110.851,109.9162,110.7354,54291.0
2024-02-01 09:35:00,114.78,114.86,114.5,114.69,10909.0,110.6197,110.6968,110.3498,110.533,10909.0
2024-02-01 09:40:00,114.69,114.86,114.45,114.5,14367.0,110.533,110.6968,110.3017,110.3498,14367.0
2024-02-01 09:45:00,114.53,114.65,114.22,114.32,22891.0,110.3788,110.4944,110.08,110.1764,22891.0
2024-02-01 09:50:00,114.31,114.57,114.02,114.02,11089.0,110.1667,110.4173,109.8872,109.8872,11089.0
2024-02-01 09:55:00,114.03,114.51,114.02,114.51,12667.0,109.8969,110.3595,109.8872,110.3595,12667.0
2024-02-01 10:00:00,114.36,114.64,114.22,114.55,20020.0,110.2149,110.4848,110.08,110.398,20020.0
2024-02-01 10:05:00,114.57,114.65,114.5,114.53,12813.0,110.4173,110.4944,110.3498,110.3788,12813.0
2024-02-01 10:10:00,114.49,114.54,114.25,114.27,6766.0,110.3402,110.3884,110.1089,110.1282,6766.0
2024-02-01 10:15:00,114.26,114.45,114.23,114.29,8367.0,110.1185,110.3017,110.0896,110.1475,8367.0
2024-02-01 10:20:00,114.27,114.31,114.15,114.22,11236.0,110.1282,110.1667,110.0125,110.08,11236.0
2024-02-01 10:25:00,114.2,114.23,114.12,114.14,9389.0,110.0607,110.0896,109.9836,110.0029,9389.0
2024-02-01 10:30:00,114.1,114.12,113.79,113.79,10928.0,109.9643,109.9836,109.6656,109.6656,10928.0
2024-02-01 10:35:00,113.81,113.84,113.6,113.72,9676.0,109.6849,109.7138,109.4825,109.5981,9676.0
2024-02-01 10:40:00,113.71,113.8,113.61,113.68,6804.0,109.5885,109.6752,109.4921,109.5596,6804.0
2024-02-01 10:45:00,113.67,113.96,113.64,113.91,45415.0,109.5499,109.8294,109.521,109.7812,45415.0
2024-02-01 10:50:00,113.91,113.91,113.72,113.82,5146.0,109.7812,109.7812,109.5981,109.6945,5146.0
2024-02-01 10:55:00,113.89,114.03,113.82,113.84,4825.0,109.762,109.8969,109.6945,109.7138,4825.0
2024-02-01 11:00:00,113.84,113.84,113.56,113.62,6656.0,109.7138,109.7138,109.4439,109.5017,6656.0
2024-02-01 11:05:00,113.64,113.65,113.43,113.61,8761.0,109.521,109.5307,109.3186,109.4921,8761.0
2024-02-01 11:10:00,113.59,113.6,113.37,113.46,9304.0,109.4728,109.4825,109.2608,109.3475,9304.0
2024-02-01 11:15:00,113.45,113.67,113.43,113.58,10198.0,109.3379,109.5499,109.3186,109.4632,10198.0
2024-02-01 11:20:00,113.59,113.71,113.59,113.7,10890.0,109.4728,109.5885,109.4728,109.5788,10890.0
2024-02-01 11:25:00,113.72,113.88,113.59,113.86,10775.0,109.5981,109.7523,109.4728,109.733,10775.0
2024-02-01 11:30:00,113.88,113.93,113.73,113.77,21701.0,109.7523,109.8005,109.6078,109.6463,21701.0
2024-02-01 11:35:00,113.75,113.87,113.72,113.85,29482.0,109.627,109.7427,109.5981,109.7234,29482.0
2024-02-01 11:40:00,113.85,113.97,113.82,113.96,16145.0,109.7234,109.8391,109.6945,109.8294,16145.0
2024-02-01 11:45:00,113.96,114.0,113.87,113.98,23878.0,109.8294,109.868,109.7427,109.8487,23878.0
2024-02-01 11:50:00,113.99,114.08,113.95,114.06,15820.0,109.8583,109.9451,109.8198,109.9258,15820.0
2024-02-01 11:55:00,114.06,114.06,113.92,113.97,8473.0,109.9258,109.9258,109.7909,109.8391,8473.0
2024-02-01 12:00:00,113.97,114.18,113.96,114.17,13467.0,109.8391,110.0414,109.8294,110.0318,13467.0
2024-02-01 12:05:00,114.16,114.22,114.09,114.12,14225.0,110.0222,110.08,109.9547,109.9836,14225.0
2024-02-01 12:10:00,114.13,114.18,113.88,113.91,34486.0,109.9933,110.0414,109.7523,109.7812,34486.0
2024-02-01 12:15:00,113.93,113.96,113.83,113.91,17454.0,109.8005,109.8294,109.7041,109.7812,17454.0
2024-02-01 12:20:00,113.91,113.98,113.79,113.96,30374.0,109.7812,109.8487,109.6656,109.8294,30374.0
2024-02-01 12:25:00,113.99,114.04,113.9,113.91,7472.0,109.8583,109.9065,109.7716,109.7812,7472.0
2024-02-01 12:30:00,113.91,114.02,113.87,113.88,10194.0,109.7812,109.8872,109.7427,109.7523,10194.0
2024-02-01 12:35:00,113.89,113.92,113.61,113.64,42581.0,109.762,109.7909,109.4921,109.521,42581.0
2024-02-01 12:40:00,113.59,113.62,112.78,112.78,20525.0,109.4728,109.5017,108.6922,108.6922,20525.0
2024-02-01 12:45:00,112.8,112.8,112.11,112.14,18532.0,108.7115,108.7115,108.0465,108.0754,18532.0
2024-02-01 12:50:00,112.12,112.6,111.96,112.51,23964.0,108.0561,108.5187,107.9019,108.432,23964.0
2024-02-01 12:55:00,112.56,112.62,111.94,111.94,16805.0,108.4802,108.538,107.8826,107.8826,16805.0
2024-02-01 13:00:00,111.86,112.05,111.78,111.88,16951.0,107.8055,107.9887,107.7284,107.8248,16951.0
2024-02-01 13:05:00,111.82,112.26,111.74,112.21,17478.0,107.767,108.191,107.6899,108.1429,17478.0
2024-02-01 13:10:00,112.19,112.41,112.17,112.41,9166.0,108.1236,108.3356,108.1043,108.3356,9166.0
2024-02-01 13:15:00,112.42,112.7,112.42,112.69,13246.0,108.3452,108.6151,108.3452,108.6055,13246.0
2024-02-01 13:20:00,112.72,112.84,112.59,112.62,10004.0,108.6344,108.75,108.5091,108.538,10004.0
2024-02-01 13:25:00,112.64,112.83,112.58,112.83,8573.0,108.5573,108.7404,108.4994,108.7404,8573.0
2024-02-01 13:30:00,112.82,113.35,112.76,112.91,63594.0,108.7307,109.2415,108.6729,108.8175,63594.0
2024-02-01 13:35:00,112.98,113.49,112.89,113.34,13119.0,108.8849,109.3765,108.7982,109.2319,13119.0
2024-02-01 13:40:00,113.27,113.46,113.21,113.4,10377.0,109.1644,109.3475,109.1066,109.2897,10377.0
2024-02-01 13:45:00,113.46,113.71,113.41,113.54,23901.0,109.3475,109.5885,109.2994,109.4246,23901.0
2024-02-01 13:50:00,113.53,113.57,113.23,113.27,37069.0,109.415,109.4536,109.1259,109.1644,37069.0
2024-02-01 13:55:00,113.2,113.28,113.11,113.15,8583.0,109.097,109.1741,109.0102,109.0488,8583.0
2024-02-01 14:00:00,113.11,113.18,112.97,112.97,18835.0,109.0102,109.0777,108.8753,108.8753,18835.0
2024-02-01 14:05:00,112.91,113.02,112.83,112.85,20773.0,108.8175,108.9235,108.7404,108.7597,20773.0
2024-02-01 14:10:00,112.86,112.87,112.54,112.56,25347.0,108.7693,108.7789,108.4609,108.4802,25347.0
2024-02-01 14:15:00,112.55,112.66,112.39,112.66,14983.0,108.4705,108.5765,108.3163,108.5765,14983.0
2024-02-01 14:20:00,112.71,112.83,112.54,112.55,9505.0,108.6247,108.7404,108.4609,108.4705,9505.0
2024-02-01 14:25:00,112.54,112.58,112.38,112.41,9768.0,108.4609,108.4994,108.3067,108.3356,9768.0
2024-02-01 14:30:00,112.41,112.44,112.22,112.28,8988.0,108.3356,108.3645,108.1525,108.2103,8988.0
2024-02-01 14:35:00,112.31,112.69,112.3,112.68,7802.0,108.2392,108.6055,108.2296,108.5958,7802.0
2024-02-01 14:40:00,112.69,112.73,112.61,112.67,8846.0,108.6055,108.644,108.5284,108.5862,8846.0
2024-02-01 14:45:00,112.66,112.8,112.6,112.71,12226.0,108.5765,108.7115,108.5187,108.6247,12226.0
2024-02-01 14:50:00,112.69,112.71,112.46,112.65,9270.0,108.6055,108.6247,108.3838,108.5669,9270.0
2024-02-01 14:55:00,112.67,112.71,112.56,112.66,9232.0,108.5862,108.6247,108.4802,108.5765,9232.0
2024-02-01 15:00:00,112.69,112.89,112.61,112.89,13251.0,108.6055,108.7982,108.5284,108.7982,13251.0
2024-02-01 15:05:00,112.9,112.92,112.64,112.68,9668.0,108.8078,108.8271,108.5573,108.5958,9668.0
2024-02-01 15:10:00,112.7,112.74,112.63,112.74,10304.0,108.6151,108.6536,108.5476,108.6536,10304.0
2024-02-01 15:15:00,112.75,112.77,112.67,112.75,11615.0,108.6633,108.6826,108.5862,108.6633,11615.0
2024-02-01 15:20:00,112.78,112.79,112.54,112.61,17533.0,108.6922,108.7018,108.4609,108.5284,17533.0
2024-02-01 15:25:00,112.59,112.61,112.4,112.45,16694.0,108.5091,108.5284,108.326,108.3742,16694.0
2024-02-01 15:30:00,112.47,112.59,112.4,112.53,23315.0,108.3934,108.5091,108.326,108.4513,23315.0
2024-02-01 15:35:00,112.54,112.62,112.5,112.51,18982.0,108.4609,108.538,108.4223,108.432,18982.0
2024-02-01 15:40:00,112.51,112.58,112.43,112.45,14389.0,108.432,108.4994,108.3549,108.3742,14389.0
2024-02-01 15:45:00,112.45,112.55,112.41,112.42,27054.0,108.3742,108.4705,108.3356,108.3452,27054.0
2024-02-01 15:50:00,112.41,112.54,112.29,112.43,47298.0,108.3356,108.4609,108.22,108.3549,47298.0
2024-02-01 15:55:00,112.45,112.62,112.44,112.62,106523.0,108.3742,108.538,108.3645,108.538,106523.0
2024-02-02 09:30:00,112.66,113.0,112.27,112.52,51090.0,108.5765,108.9042,108.2007,108.4416,51090.0
2024-02-02 09:35:00,112.35,112.35,111.3,111.43,13463.0,108.2778,108.2778,107.2658,107.3911,13463.0
2024-02-02 09:40:00,111.44,111.56,111.12,111.25,11610.0,107.4008,107.5164,107.0924,107.2176,11610.0
2024-02-02 09:45:00,111.13,111.47,111.02,111.38,13104.0,107.102,107.4297,106.996,107.3429,13104.0
2024-02-02 09:50:00,111.39,111.49,111.17,111.17,8346.0,107.3526,107.4489,107.1405,107.1405,8346.0
2024-02-02 09:55:00,111.23,111.37,110.82,111.02,21022.0,107.1984,107.3333,106.8032,106.996,21022.0
2024-02-02 10:00:00,110.96,110.96,110.38,110.63,65617.0,106.9382,106.9382,106.3792,106.6201,65617.0
2024-02-02 10:05:00,110.6,110.8,110.41,110.76,65031.0,106.5912,106.784,106.4081,106.7454,65031.0
2024-02-02 10:10:00,110.78,110.82,110.44,110.64,22145.0,106.7647,106.8032,106.437,106.6298,22145.0
2024-02-02 10:15:00,110.63,111.18,110.62,111.01,37744.0,106.6201,107.1502,106.6105,106.9863,37744.0
2024-02-02 10:20:00,111.03,111.53,110.93,111.46,32215.0,107.0056,107.4875,106.9092,107.42,32215.0
2024-02-02 10:25:00,111.49,111.76,111.36,111.53,57042.0,107.4489,107.7092,107.3237,107.4875,57042.0
2024-02-02 10:30:00,111.55,111.79,111.49,111.51,18094.0,107.5068,107.7381,107.4489,107.4682,18094.0
2024-02-02 10:35:00,111.56,111.76,111.44,111.49,9940.0,107.5164,107.7092,107.4008,107.4489,9940.0
2024-02-02 10:40:00,111.58,111.59,111.33,111.47,10137.0,107.5357,107.5453,107.2947,107.4297,10137.0
2024-02-02 10:45:00,111.52,111.62,111.42,111.47,8320.0,107.4779,107.5742,107.3815,107.4297,8320.0
2024-02-02 10:50:00,111.36,111.68,111.32,111.55,5262.0,107.3237,107.6321,107.2851,107.5068,5262.0
2024-02-02 10:55:00,111.53,111.64,111.43,111.58,7225.0,107.4875,107.5935,107.3911,107.5357,7225.0
2024-02-02 11:00:00,111.6,111.88,111.54,111.75,10072.0,107.555,107.8248,107.4971,107.6995,10072.0
2024-02-02 11:05:00,111.79,111.89,111.76,111.85,21529.0,107.7381,107.8345,107.7092,107.7959,21529.0
2024-02-02 11:10:00,111.83,111.83,111.5,111.55,9422.0,107.7766,107.7766,107.4586,107.5068,9422.0
2024-02-02 11:15:00,111.54,111.65,111.44,111.65,4884.0,107.4971,107.6031,107.4008,107.6031,4884.0
2024-02-02 11:20:00,111.5,111.6,111.44,111.44,7896.0,107.4586,107.555,107.4008,107.4008,7896.0
2024-02-02 11:25:00,111.48,111.94,111.42,111.9,3125.0,107.4393,107.8826,107.3815,107.8441,3125.0
2024-02-02 11:30:00,111.87,111.94,111.78,111.91,9731.0,107.8152,107.8826,107.7284,107.8537,9731.0
2024-02-02 11:35:00,111.91,112.01,111.8,111.97,8863.0,107.8537,107.9501,107.7477,107.9116,8863.0
2024-02-02 11:40:00,111.98,112.2,111.87,112.16,5777.0,107.9212,108.1332,107.8152,108.0947,5777.0
2024-02-02 11:45:00,112.16,112.25,112.05,112.06,4271.0,108.0947,108.1814,107.9887,107.9983,4271.0
2024-02-02 11:50:00,112.11,112.12,111.81,111.82,16087.0,108.0465,108.0561,107.7574,107.767,16087.0
2024-02-02 11:55:00,111.85,111.87,111.49,111.52,19693.0,107.7959,107.8152,107.4489,107.4779,19693.0
2024-02-02 12:00:00,111.53,111.56,111.26,111.33,34670.0,107.4875,107.5164,107.2273,107.2947,34670.0
2024-02-02 12:05:00,111.32,111.62,111.29,111.6,11964.0,107.2851,107.5742,107.2562,107.555,11964.0
2024-02-02 12:10:00,111.58,111.58,111.42,111.48,10030.0,107.5357,107.5357,107.3815,107.4393,10030.0
2024-02-02 12:15:00,111.5,111.7,111.44,111.67,8321.0,107.4586,107.6513,107.4008,107.6224,8321.0
2024-02-02 12:20:00,111.67,111.74,111.63,111.73,3797.0,107.6224,107.6899,107.5839,107.6803,3797.0
2024-02-02 12:25:00,111.71,111.71,111.55,111.7,3803.0,107.661,107.661,107.5068,107.6513,3803.0
2024-02-02 12:30:00,111.72,111.86,111.59,111.62,44622.0,107.6706,107.8055,107.5453,107.5742,44622.0
2024-02-02 12:35:00,111.68,111.73,111.59,111.69,12276.0,107.6321,107.6803,107.5453,107.6417,12276.0
2024-02-02 12:40:00,111.67,111.71,111.3,111.33,14947.0,107.6224,107.661,107.2658,107.2947,14947.0
2024-02-02 12:45:00,111.31,111.42,111.25,111.34,11527.0,107.2755,107.3815,107.2176,107.3044,11527.0
2024-02-02 12:50:00,111.33,111.33,111.18,111.31,3641.0,107.2947,107.2947,107.1502,107.2755,3641.0
2024-02-02 12:55:00,111.32,111.42,111.29,111.39,4916.0,107.2851,107.3815,107.2562,107.3526,4916.0
2024-02-02 13:00:00,111.4,111.41,111.31,111.41,7336.0,107.3622,107.3718,107.2755,107.3718,7336.0
2024-02-02 13:05:00,111.43,111.63,111.43,111.5,5063.0,107.3911,107.5839,107.3911,107.4586,5063.0
2024-02-02 13:10:00,111.54,111.55,111.48,111.53,6858.0,107.4971,107.5068,107.4393,107.4875,6858.0
2024-02-02 13:15:00,111.54,111.67,111.5,111.57,5745.0,107.4971,107.6224,107.4586,107.526,5745.0
2024-02-02 13:20:00,111.56,111.57,111.42,111.53,6810.0,107.5164,107.526,107.3815,107.4875,6810.0
2024-02-02 13:25:00,111.49,111.53,111.29,111.32,7097.0,107.4489,107.4875,107.2562,107.2851,7097.0
2024-02-02 13:30:00,111.32,111.36,111.21,111.23,8952.0,107.2851,107.3237,107.1791,107.1984,8952.0
2024-02-02 13:35:00,111.23,111.31,111.15,111.31,6550.0,107.1984,107.2755,107.1213,107.2755,6550.0
2024-02-02 13:40:00,111.33,111.4,111.21,111.27,9849.0,107.2947,107.3622,107.1791,107.2369,9849.0
2024-02-02 13:45:00,111.23,111.24,111.14,111.23,5621.0,107.1984,107.208,107.1116,107.1984,5621.0
2024-02-02 13:50:00,111.27,111.3,111.03,111.08,8921.0,107.2369,107.2658,107.0056,107.0538,8921.0
2024-02-02 13:55:00,111.07,111.09,110.99,111.08,13020.0,107.0442,107.0634,106.9671,107.0538,13020.0
2024-02-02 14:00:00,111.08,111.25,111.08,111.1,11740.0,107.0538,107.2176,107.0538,107.0731,11740.0
2024-02-02 14:05:00,111.1,111.1,110.99,111.0,10712.0,107.0731,107.0731,106.9671,106.9767,10712.0
2024-02-02 14:10:00,110.99,110.99,110.86,110.92,10663.0,106.9671,106.9671,106.8418,106.8996,10663.0
2024-02-02 14:15:00,110.91,110.98,110.85,110.89,12692.0,106.89,106.9574,106.8321,106.8707,12692.0
2024-02-02 14:20:00,110.91,110.99,110.85,110.93,13196.0,106.89,106.9671,106.8321,106.9092,13196.0
2024-02-02 14:25:00,110.94,110.98,110.84,110.97,9167.0,106.9189,106.9574,106.8225,106.9478,9167.0
2024-02-02 14:30:00,110.97,110.98,110.8,110.87,17125.0,106.9478,106.9574,106.784,106.8514,17125.0
2024-02-02 14:35:00,110.9,111.04,110.88,111.03,11199.0,106.8803,107.0153,106.8611,107.0056,11199.0
2024-02-02 14:40:00,111.05,111.12,111.04,111.06,8774.0,107.0249,107.0924,107.0153,107.0345,8774.0
2024-02-02 14:45:00,111.06,111.22,110.98,111.22,44689.0,107.0345,107.1887,106.9574,107.1887,44689.0
2024-02-02 14:50:00,111.23,111.24,111.12,111.18,10799.0,107.1984,107.208,107.0924,107.1502,10799.0
2024-02-02 14:55:00,111.2,111.36,111.2,111.27,11239.0,107.1695,107.3237,107.1695,107.2369,11239.0
2024-02-02 15:00:00,111.29,111.36,111.22,111.34,12422.0,107.2562,107.3237,107.1887,107.3044,12422.0
2024-02-02 15:05:00,111.33,111.41,111.25,111.4,10806.0,107.2947,107.3718,107.2176,107.3622,10806.0
2024-02-02 15:10:00,111.39,111.62,111.38,111.5,71299.0,107.3526,107.5742,107.3429,107.4586,71299.0
2024-02-02 15:15:00,111.51,111.57,111.39,111.42,14251.0,107.4682,107.526,107.3526,107.3815,14251.0
2024-02-02 15:20:00,111.42,111.43,111.35,111.36,14024.0,107.3815,107.3911,107.314,107.3237,14024.0
2024-02-02 15:25:00,111.34,111.51,111.34,111.48,17170.0,107.3044,107.4682,107.3044,107.4393,17170.0
2024-02-02 15:30:00,111.47,111.47,111.06,111.13,32497.0,107.4297,107.4297,107.0345,107.102,32497.0
2024-02-02 15:35:00,111.1,111.17,111.02,111.03,20822.0,107.0731,107.1405,106.996,107.0056,20822.0
2024-02-02 15:40:00,111.03,111.06,110.92,110.96,28887.0,107.0056,107.0345,106.8996,106.9382,28887.0
2024-02-02 15:45:00,110.95,111.05,110.88,111.05,35008.0,106.9285,107.0249,106.8611,107.0249,35008.0
2024-02-02 15:50:00,111.03,111.17,110.97,111.08,57584.0,107.0056,107.1405,106.9478,107.0538,57584.0
2024-02-02 15:55:00,111.1,111.12,110.83,110.83,145344.0,107.0731,107.0924,106.8129,106.8129,145344.0
2024-02-05 09:30:00,110.17,110.32,109.35,109.78,64289.0,106.1768,106.3214,105.3865,105.8009,64289.0
2024-02-05 09:35:00,109.81,109.92,109.57,109.58,20217.0,105.8298,105.9359,105.5985,105.6082,20217.0
2024-02-05 09:40:00,109.45,109.53,109.26,109.34,6393.0,105.4829,105.56,105.2998,105.3769,6393.0
2024-02-05 09:45:00,109.38,109.71,109.34,109.69,16380.0,105.4154,105.7335,105.3769,105.7142,16380.0
2024-02-05 09:50:00,109.63,109.74,109.48,109.66,6114.0,105.6564,105.7624,105.5118,105.6853,6114.0
2024-02-05 09:55:00,109.65,109.82,109.47,109.66,16374.0,105.6756,105.8395,105.5022,105.6853,16374.0
2024-02-05 10:00:00,109.61,109.75,109.28,109.5,48126.0,105.6371,105.772,105.3191,105.5311,48126.0
2024-02-05 10:05:00,109.5,109.81,109.43,109.64,16403.0,105.5311,105.8298,105.4636,105.666,16403.0
2024-02-05 10:10:00,109.61,109.63,109.1,109.23,18075.0,105.6371,105.6564,105.1456,105.2709,18075.0
2024-02-05 10:15:00,109.24,109.3,109.04,109.05,14609.0,105.2805,105.3383,105.0878,105.0974,14609.0
2024-02-05 10:20:00,109.06,109.29,108.94,109.0,13138.0,105.107,105.3287,104.9914,105.0492,13138.0
2024-02-05 10:25:00,108.98,109.15,108.96,109.02,13854.0,105.0299,105.1938,105.0107,105.0685,13854.0
2024-02-05 10:30:00,108.99,109.35,108.94,109.34,16762.0,105.0396,105.3865,104.9914,105.3769,16762.0
2024-02-05 10:35:00,109.33,109.36,109.07,109.12,19059.0,105.3672,105.3962,105.1167,105.1649,19059.0
2024-02-05 10:40:00,109.13,109.3,109.08,109.3,13130.0,105.1745,105.3383,105.1263,105.3383,13130.0
2024-02-05 10:45:00,109.28,109.41,109.08,109.1,12513.0,105.3191,105.4443,105.1263,105.1456,12513.0
2024-02-05 10:50:00,109.08,109.42,109.08,109.34,9251.0,105.1263,105.454,105.1263,105.3769,9251.0
2024-02-05 10:55:00,109.37,109.41,109.18,109.25,10962.0,105.4058,105.4443,105.2227,105.2901,10962.0
2024-02-05 11:00:00,109.26,109.31,109.17,109.22,7796.0,105.2998,105.348,105.213,105.2612,7796.0
2024-02-05 11:05:00,109.25,109.49,109.25,109.48,10984.0,105.2901,105.5214,105.2901,105.5118,10984.0
2024-02-05 11:10:00,109.48,109.63,109.46,109.59,23848.0,105.5118,105.6564,105.4925,105.6178,23848.0
2024-02-05 11:15:00,109.58,109.69,109.53,109.59,23394.0,105.6082,105.7142,105.56,105.6178,23394.0
2024-02-05 11:20:00,109.61,109.74,109.48,109.52,17008.0,105.6371,105.7624,105.5118,105.5504,17008.0
2024-02-05 11:25:00,109.52,109.82,109.51,109.78,18643.0,105.5504,105.8395,105.5407,105.8009,18643.0
2024-02-05 11:30:00,109.82,110.03,109.82,109.94,11166.0,105.8395,106.0419,105.8395,105.9551,11166.0
2024-02-05 11:35:00,109.97,110.01,109.81,109.81,9960.0,105.984,106.0226,105.8298,105.8298,9960.0
2024-02-05 11:40:00,109.79,109.89,109.71,109.86,13563.0,105.8106,105.9069,105.7335,105.878,13563.0
2024-02-05 11:45:00,109.83,109.88,109.72,109.82,9389.0,105.8491,105.8973,105.7431,105.8395,9389.0
2024-02-05 11:50:00,109.83,109.91,109.78,109.81,9478.0,105.8491,105.9262,105.8009,105.8298,9478.0
2024-02-05 11:55:00,109.76,109.82,109.63,109.77,7446.0,105.7817,105.8395,105.6564,105.7913,7446.0
2024-02-05 12:00:00,109.76,109.82,109.68,109.74,7273.0,105.7817,105.8395,105.7046,105.7624,7273.0
2024-02-05 12:05:00,109.72,109.81,109.63,109.79,9350.0,105.7431,105.8298,105.6564,105.8106,9350.0
2024-02-05 12:10:00,109.81,109.93,109.76,109.86,16138.0,105.8298,105.9455,105.7817,105.878,16138.0
2024-02-05 12:15:00,109.89,110.01,109.82,109.97,12503.0,105.9069,106.0226,105.8395,105.984,12503.0
2024-02-05 12:20:00,109.98,110.11,109.89,110.0,20083.0,105.9937,106.119,105.9069,106.013,20083.0
2024-02-05 12:25:00,110.0,110.0,109.84,109.97,14119.0,106.013,106.013,105.8588,105.984,14119.0
2024-02-05 12:30:00,109.97,110.17,109.97,110.02,22294.0,105.984,106.1768,105.984,106.0322,22294.0
2024-02-05 12:35:00,110.03,110.22,110.02,110.2,25012.0,106.0419,106.225,106.0322,106.2057,25012.0
2024-02-05 12:40:00,110.26,110.33,110.24,110.33,9842.0,106.2635,106.331,106.2443,106.331,9842.0
2024-02-05 12:45:00,110.3,110.32,110.2,110.32,29023.0,106.3021,106.3214,106.2057,106.3214,29023.0
2024-02-05 12:50:00,110.35,110.39,110.26,110.3,26304.0,106.3503,106.3888,106.2635,106.3021,26304.0
2024-02-05 12:55:00,110.35,110.47,110.33,110.44,13047.0,106.3503,106.4659,106.331,106.437,13047.0
2024-02-05 13:00:00,110.45,110.5,110.37,110.44,15812.0,106.4466,106.4948,106.3695,106.437,15812.0
2024-02-05 13:05:00,110.48,110.51,110.34,110.42,9155.0,106.4756,106.5045,106.3406,106.4177,9155.0
2024-02-05 13:10:00,110.44,110.45,110.34,110.39,12315.0,106.437,106.4466,106.3406,106.3888,12315.0
2024-02-05 13:15:00,110.43,110.43,110.25,110.33,26085.0,106.4274,106.4274,106.2539,106.331,26085.0
2024-02-05 13:20:00,110.34,110.51,110.33,110.43,14249.0,106.3406,106.5045,106.331,106.4274,14249.0
2024-02-05 13:25:00,110.47,110.53,110.39,110.4,8182.0,106.4659,106.5237,106.3888,106.3985,8182.0
2024-02-05 13:30:00,110.36,110.42,110.3,110.41,11166.0,106.3599,106.4177,106.3021,106.4081,11166.0
2024-02-05 13:35:00,110.43,110.5,110.37,110.38,9140.0,106.4274,106.4948,106.3695,106.3792,9140.0
2024-02-05 13:40:00,110.39,110.57,110.38,110.52,9742.0,106.3888,106.5623,106.3792,106.5141,9742.0
2024-02-05 13:45:00,110.53,110.61,110.52,110.57,7369.0,106.5237,106.6008,106.5141,106.5623,7369.0
2024-02-05 13:50:00,110.55,110.56,110.37,110.37,6289.0,106.543,106.5527,106.3695,106.3695,6289.0
2024-02-05 13:55:00,110.37,110.42,110.19,110.23,13438.0,106.3695,106.4177,106.1961,106.2346,13438.0
2024-02-05 14:00:00,110.25,110.28,110.17,110.19,7193.0,106.2539,106.2828,106.1768,106.1961,7193.0
2024-02-05 14:05:00,110.18,110.27,110.14,110.25,5776.0,106.1864,106.2732,106.1479,106.2539,5776.0
2024-02-05 14:10:00,110.2,110.2,110.07,110.14,7110.0,106.2057,106.2057,106.0804,106.1479,7110.0
2024-02-05 14:15:00,110.16,110.22,110.15,110.19,15015.0,106.1672,106.225,106.1575,106.1961,15015.0
2024-02-05 14:20:00,110.18,110.18,110.01,110.01,15711.0,106.1864,106.1864,106.0226,106.0226,15711.0
2024-02-05 14:25:00,110.03,110.06,109.89,109.99,15472.0,106.0419,106.0708,105.9069,106.0033,15472.0
2024-02-05 14:30:00,110.0,110.15,109.96,110.08,15320.0,106.013,106.1575,105.9744,106.0901,15320.0
2024-02-05 14:35:00,110.08,110.11,109.94,109.97,13745.0,106.0901,106.119,105.9551,105.984,13745.0
2024-02-05 14:40:00,109.97,110.11,109.95,110.03,19697.0,105.984,106.119,105.9648,106.0419,19697.0
2024-02-05 14:45:00,110.06,110.22,110.03,110.16,12777.0,106.0708,106.225,106.0419,106.1672,12777.0
2024-02-05 14:50:00,110.15,110.22,110.04,110.11,26030.0,106.1575,106.225,106.0515,106.119,26030.0
2024-02-05 14:55:00,110.11,110.19,110.02,110.08,19001.0,106.119,106.1961,106.0322,106.0901,19001.0
2024-02-05 15:00:00,110.08,110.17,110.07,110.11,23636.0,106.0901,106.1768,106.0804,106.119,23636.0
2024-02-05 15:05:00,110.12,110.28,110.12,110.14,16130.0,106.1286,106.2828,106.1286,106.1479,16130.0
2024-02-05 15:10:00,110.16,110.21,109.87,109.87,16423.0,106.1672,106.2153,105.8877,105.8877,16423.0
2024-02-05 15:15:00,109.86,109.97,109.84,109.95,14872.0,105.878,105.984,105.8588,105.9648,14872.0
2024-02-05 15:20:00,109.95,110.0,109.89,109.91,18145.0,105.9648,106.013,105.9069,105.9262,18145.0
2024-02-05 15:25:00,109.96,110.11,109.91,110.0,15756.0,105.9744,106.119,105.9262,106.013,15756.0
2024-02-05 15:30:00,110.01,110.23,110.01,110.22,16256.0,106.0226,106.2346,106.0226,106.225,16256.0
2024-02-05 15:35:00,110.22,110.27,110.13,110.15,19454.0,106.225,106.2732,106.1382,106.1575,19454.0
2024-02-05 15:40:00,110.16,110.21,110.04,110.04,18944.0,106.1672,106.2153,106.0515,106.0515,18944.0
2024-02-05 15:45:00,110.03,110.11,109.88,109.88,42549.0,106.0419,106.119,105.8973,105.8973,42549.0
2024-02-05 15:50:00,109.91,110.07,109.87,109.9,64473.0,105.9262,106.0804,105.8877,105.9166,64473.0
2024-02-05 15:55:00,109.91,110.0,109.58,109.67,194331.0,105.9262,106.013,105.6082,105.6949,194331.0
2024-02-06 09:30:00,110.0,110.3,109.67,110.12,30161.0,106.013,106.3021,105.6949,106.1286,30161.0
2024-02-06 09:35:00,110.17,110.49,110.09,110.43,14692.0,106.1768,106.4852,106.0997,106.4274,14692.0
2024-02-06 09:40:00,110.45,110.5,110.2,110.38,8624.0,106.4466,106.4948,106.2057,106.3792,8624.0
2024-02-06 09:45:00,110.5,110.79,110.46,110.76,22509.0,106.4948,106.7743,106.4563,106.7454,22509.0
2024-02-06 09:50:00,110.78,110.8,110.57,110.66,21761.0,106.7647,106.784,106.5623,106.649,21761.0
2024-02-06 09:55:00,110.7,110.7,110.29,110.39,14110.0,106.6876,106.6876,106.2924,106.3888,14110.0
2024-02-06 10:00:00,110.46,110.46,110.28,110.42,17644.0,106.4563,106.4563,106.2828,106.4177,17644.0
2024-02-06 10:05:00,110.37,110.79,110.35,110.79,7412.0,106.3695,106.7743,106.3503,106.7743,7412.0
2024-02-06 10:10:00,110.78,110.79,110.24,110.27,10947.0,106.7647,106.7743,106.2443,106.2732,10947.0
2024-02-06 10:15:00,110.28,110.48,110.22,110.45,6856.0,106.2828,106.4756,106.225,106.4466,6856.0
2024-02-06 10:20:00,110.42,110.43,110.28,110.4,11232.0,106.4177,106.4274,106.2828,106.3985,11232.0
2024-02-06 10:25:00,110.46,110.69,110.46,110.67,15742.0,106.4563,106.6779,106.4563,106.6587,15742.0
2024-02-06 10:30:00,110.67,110.92,110.55,110.55,11965.0,106.6587,106.8996,106.543,106.543,11965.0
2024-02-06 10:35:00,110.6,110.78,110.58,110.7,3596.0,106.5912,106.7647,106.5719,106.6876,3596.0
2024-02-06 10:40:00,110.71,110.71,110.53,110.59,4931.0,106.6972,106.6972,106.5237,106.5816,4931.0
2024-02-06 10:45:00,110.61,110.7,110.52,110.59,7499.0,106.6008,106.6876,106.5141,106.5816,7499.0
2024-02-06 10:50:00,110.58,110.74,110.57,110.74,5821.0,106.5719,106.7261,106.5623,106.7261,5821.0
2024-02-06 10:55:00,110.76,110.77,110.52,110.54,5848.0,106.7454,106.755,106.5141,106.5334,5848.0
2024-02-06 11:00:00,110.53,110.56,110.37,110.54,15193.0,106.5237,106.5527,106.3695,106.5334,15193.0
2024-02-06 11:05:00,110.55,110.6,110.47,110.53,7863.0,106.543,106.5912,106.4659,106.5237,7863.0
2024-02-06 11:10:00,110.55,110.69,110.5,110.55,19893.0,106.543,106.6779,106.4948,106.543,19893.0
2024-02-06 11:15:00,110.59,110.75,110.58,110.73,15614.0,106.5816,106.7358,106.5719,106.7165,15614.0
2024-02-06 11:20:00,110.72,110.82,110.65,110.82,31771.0,106.7069,106.8032,106.6394,106.8032,31771.0
2024-02-06 11:25:00,110.81,110.9,110.71,110.77,20753.0,106.7936,106.8803,106.6972,106.755,20753.0
2024-02-06 11:30:00,110.8,110.86,110.74,110.82,6755.0,106.784,106.8418,106.7261,106.8032,6755.0
2024-02-06 11:35:00,110.84,110.95,110.78,110.91,46363.0,106.8225,106.9285,106.7647,106.89,46363.0
2024-02-06 11:40:00,110.91,111.46,110.91,111.44,62576.0,106.89,107.42,106.89,107.4008,62576.0
2024-02-06 11:45:00,111.43,111.82,111.42,111.75,23872.0,107.3911,107.767,107.3815,107.6995,23872.0
2024-02-06 11:50:00,111.76,112.04,111.73,112.04,33948.0,107.7092,107.979,107.6803,107.979,33948.0
2024-02-06 11:55:00,112.04,112.04,111.89,112.01,24365.0,107.979,107.979,107.8345,107.9501,24365.0
2024-02-06 12:00:00,112.01,112.21,111.94,112.11,147373.0,107.9501,108.1429,107.8826,108.0465,147373.0
2024-02-06 12:05:00,112.05,112.05,111.79,111.91,11966.0,107.9887,107.9887,107.7381,107.8537,11966.0
2024-02-06 12:10:00,111.89,112.18,111.82,112.16,10016.0,107.8345,108.1139,107.767,108.0947,10016.0
2024-02-06 12:15:00,112.17,112.65,112.14,112.64,35601.0,108.1043,108.5669,108.0754,108.5573,35601.0
2024-02-06 12:20:00,112.63,112.98,112.54,112.56,66434.0,108.5476,108.8849,108.4609,108.4802,66434.0
2024-02-06 12:25:00,112.56,112.66,112.19,112.21,37742.0,108.4802,108.5765,108.1236,108.1429,37742.0
2024-02-06 12:30:00,112.24,112.63,112.21,112.41,13193.0,108.1718,108.5476,108.1429,108.3356,13193.0
2024-02-06 12:35:00,112.45,112.54,112.25,112.3,13985.0,108.3742,108.4609,108.1814,108.2296,13985.0
2024-02-06 12:40:00,112.26,112.29,112.06,112.18,8122.0,108.191,108.22,107.9983,108.1139,8122.0
2024-02-06 12:45:00,112.25,112.37,112.18,112.3,4936.0,108.1814,108.2971,108.1139,108.2296,4936.0
2024-02-06 12:50:00,112.3,112.36,112.23,112.28,23047.0,108.2296,108.2874,108.1621,108.2103,23047.0
2024-02-06 12:55:00,112.18,112.18,111.96,111.98,14752.0,108.1139,108.1139,107.9019,107.9212,14752.0
2024-02-06 13:00:00,111.91,111.91,111.68,111.68,3734.0,107.8537,107.8537,107.6321,107.6321,3734.0
2024-02-06 13:05:00,111.69,111.79,111.56,111.78,7264.0,107.6417,107.7381,107.5164,107.7284,7264.0
2024-02-06 13:10:00,111.78,111.78,111.65,111.77,4904.0,107.7284,107.7284,107.6031,107.7188,4904.0
2024-02-06 13:15:00,111.75,111.89,111.72,111.86,15225.0,107.6995,107.8345,107.6706,107.8055,15225.0
2024-02-06 13:20:00,111.93,111.94,111.74,111.81,3768.0,107.873,107.8826,107.6899,107.7574,3768.0
2024-02-06 13:25:00,111.81,112.05,111.79,111.96,10037.0,107.7574,107.9887,107.7381,107.9019,10037.0
2024-02-06 13:30:00,111.98,112.1,111.91,111.98,5205.0,107.9212,108.0368,107.8537,107.9212,5205.0
2024-02-06 13:35:00,111.98,112.12,111.97,112.07,13152.0,107.9212,108.0561,107.9116,108.0079,13152.0
2024-02-06 13:40:00,112.05,112.16,112.04,112.1,9773.0,107.9887,108.0947,107.979,108.0368,9773.0
2024-02-06 13:45:00,112.09,112.38,112.08,112.34,9187.0,108.0272,108.3067,108.0176,108.2681,9187.0
2024-02-06 13:50:00,112.32,112.5,112.32,112.49,18954.0,108.2489,108.4223,108.2489,108.4127,18954.0
2024-02-06 13:55:00,112.51,112.54,112.24,112.26,18193.0,108.432,108.4609,108.1718,108.191,18193.0
2024-02-06 14:00:00,112.31,112.33,112.21,112.31,11726.0,108.2392,108.2585,108.1429,108.2392,11726.0
2024-02-06 14:05:00,112.32,112.32,112.05,112.14,9084.0,108.2489,108.2489,107.9887,108.0754,9084.0
2024-02-06 14:10:00,112.12,112.23,112.08,112.16,11427.0,108.0561,108.1621,108.0176,108.0947,11427.0
2024-02-06 14:15:00,112.13,112.13,111.95,112.03,26190.0,108.0658,108.0658,107.8923,107.9694,26190.0
2024-02-06 14:20:00,112.03,112.03,111.81,111.95,50890.0,107.9694,107.9694,107.7574,107.8923,50890.0
2024-02-06 14:25:00,111.95,111.98,111.74,111.95,16811.0,107.8923,107.9212,107.6899,107.8923,16811.0
2024-02-06 14:30:00,111.96,112.01,111.91,111.96,11795.0,107.9019,107.9501,107.8537,107.9019,11795.0
2024-02-06 14:35:00,111.96,111.99,111.69,111.69,9094.0,107.9019,107.9308,107.6417,107.6417,9094.0
2024-02-06 14:40:00,111.72,111.81,111.69,111.75,21340.0,107.6706,107.7574,107.6417,107.6995,21340.0
2024-02-06 14:45:00,111.79,111.92,111.77,111.91,17567.0,107.7381,107.8634,107.7188,107.8537,17567.0
2024-02-06 14:50:00,111.93,112.0,111.87,111.99,32881.0,107.873,107.9405,107.8152,107.9308,32881.0
2024-02-06 14:55:00,111.98,112.16,111.97,112.1,14800.0,107.9212,108.0947,107.9116,108.0368,14800.0
2024-02-06 15:00:00,112.11,112.11,111.9,111.99,15945.0,108.0465,108.0465,107.8441,107.9308,15945.0
2024-02-06 15:05:00,111.99,112.01,111.8,111.85,68680.0,107.9308,107.9501,107.7477,107.7959,68680.0
2024-02-06 15:10:00,111.85,111.92,111.75,111.75,14920.0,107.7959,107.8634,107.6995,107.6995,14920.0
2024-02-06 15:15:00,111.73,111.75,111.61,111.61,10262.0,107.6803,107.6995,107.5646,107.5646,10262.0
2024-02-06 15:20:00,111.6,111.7,111.59,111.6,24722.0,107.555,107.6513,107.5453,107.555,24722.0
2024-02-06 15:25:00,111.6,111.61,111.43,111.5,47405.0,107.555,107.5646,107.3911,107.4586,47405.0
2024-02-06 15:30:00,111.5,111.56,111.4,111.41,41765.0,107.4586,107.5164,107.3622,107.3718,41765.0
2024-02-06 15:35:00,111.4,111.67,111.4,111.56,47470.0,107.3622,107.6224,107.3622,107.5164,47470.0
2024-02-06 15:40:00,111.57,111.63,111.52,111.53,43103.0,107.526,107.5839,107.4779,107.4875,43103.0
2024-02-06 15:45:00,111.53,111.57,111.4,111.43,58490.0,107.4875,107.526,107.3622,107.3911,58490.0
2024-02-06 15:50:00,111.46,111.63,111.43,111.5,97149.0,107.42,107.5839,107.3911,107.4586,97149.0
2024-02-06 15:55:00,111.52,111.91,111.52,111.9,240013.0,107.4779,107.8537,107.4779,107.8441,240013.0
2024-02-07 09:30:00,111.92,112.84,111.71,112.61,51480.0,107.8634,108.75,107.661,108.5284,51480.0
2024-02-07 09:35:00,112.58,112.69,112.3,112.42,25748.0,108.4994,108.6055,108.2296,108.3452,25748.0
2024-02-07 09:40:00,112.42,112.53,112.03,112.03,6906.0,108.3452,108.4513,107.9694,107.9694,6906.0
2024-02-07 09:45:00,112.05,112.07,111.64,111.84,8766.0,107.9887,108.0079,107.5935,107.7863,8766.0
2024-02-07 09:50:00,111.81,111.87,111.51,111.58,16292.0,107.7574,107.8152,107.4682,107.5357,16292.0
2024-02-07 09:55:00,111.58,111.66,111.13,111.13,27823.0,107.5357,107.6128,107.102,107.102,27823.0
2024-02-07 10:00:00,111.2,111.52,111.12,111.52,25280.0,107.1695,107.4779,107.0924,107.4779,25280.0
2024-02-07 10:05:00,111.52,111.6,111.34,111.38,24317.0,107.4779,107.555,107.3044,107.3429,24317.0
2024-02-07 10:10:00,111.35,111.63,111.32,111.34,12860.0,107.314,107.5839,107.2851,107.3044,12860.0
2024-02-07 10:15:00,111.36,111.69,111.29,111.66,62188.0,107.3237,107.6417,107.2562,107.6128,62188.0
2024-02-07 10:20:00,111.64,111.68,111.48,111.58,19359.0,107.5935,107.6321,107.4393,107.5357,19359.0
2024-02-07 10:25:00,111.57,111.85,111.57,111.82,9782.0,107.526,107.7959,107.526,107.767,9782.0
2024-02-07 10:30:00,111.92,112.16,111.87,111.89,15934.0,107.8634,108.0947,107.8152,107.8345,15934.0
2024-02-07 10:35:00,111.9,112.24,111.9,112.07,9309.0,107.8441,108.1718,107.8441,108.0079,9309.0
2024-02-07 10:40:00,112.08,112.17,111.94,112.01,9472.0,108.0176,108.1043,107.8826,107.9501,9472.0
2024-02-07 10:45:00,112.03,112.03,111.8,111.81,18675.0,107.9694,107.9694,107.7477,107.7574,18675.0
2024-02-07 10:50:00,111.78,111.94,111.78,111.94,5160.0,107.7284,107.8826,107.7284,107.8826,5160.0
2024-02-07 10:55:00,111.95,112.06,111.85,112.02,11238.0,107.8923,107.9983,107.7959,107.9597,11238.0
2024-02-07 11:00:00,112.08,112.14,111.98,112.12,11576.0,108.0176,108.0754,107.9212,108.0561,11576.0
2024-02-07 11:05:00,112.17,112.17,111.99,112.05,8042.0,108.1043,108.1043,107.9308,107.9887,8042.0
2024-02-07 11:10:00,112.08,112.16,112.01,112.08,9857.0,108.0176,108.0947,107.9501,108.0176,9857.0
2024-02-07 11:15:00,112.1,112.24,112.08,112.24,38353.0,108.0368,108.1718,108.0176,108.1718,38353.0
2024-02-07 11:20:00,112.23,112.28,112.12,112.23,35953.0,108.1621,108.2103,108.0561,108.1621,35953.0
2024-02-07 11:25:00,112.28,112.35,112.18,112.25,7341.0,108.2103,108.2778,108.1139,108.1814,7341.0
2024-02-07 11:30:00,112.28,112.33,112.19,112.24,12498.0,108.2103,108.2585,108.1236,108.1718,12498.0
2024-02-07 11:35:00,112.22,112.29,112.17,112.28,3781.0,108.1525,108.22,108.1043,108.2103,3781.0
2024-02-07 11:40:00,112.27,112.28,112.11,112.24,10128.0,108.2007,108.2103,108.0465,108.1718,10128.0
2024-02-07 11:45:00,112.26,112.34,112.16,112.34,20378.0,108.191,108.2681,108.0947,108.2681,20378.0
2024-02-07 11:50:00,112.31,112.51,112.27,112.51,9881.0,108.2392,108.432,108.2007,108.432,9881.0
2024-02-07 11:55:00,112.51,112.63,112.44,112.5,17834.0,108.432,108.5476,108.3645,108.4223,17834.0
2024-02-07 12:00:00,112.5,112.67,112.47,112.66,18917.0,108.4223,108.5862,108.3934,108.5765,18917.0
2024-02-07 12:05:00,112.67,112.68,112.54,112.66,11969.0,108.5862,108.5958,108.4609,108.5765,11969.0
2024-02-07 12:10:00,112.65,112.77,112.61,112.71,47862.0,108.5669,108.6826,108.5284,108.6247,47862.0
2024-02-07 12:15:00,112.68,112.76,112.45,112.53,36566.0,108.5958,108.6729,108.3742,108.4513,36566.0
2024-02-07 12:20:00,112.53,112.53,112.28,112.4,9597.0,108.4513,108.4513,108.2103,108.326,9597.0
2024-02-07 12:25:00,112.3,112.38,112.3,112.38,6449.0,108.2296,108.3067,108.2296,108.3067,6449.0
2024-02-07 12:30:00,112.39,112.52,112.39,112.45,5742.0,108.3163,108.4416,108.3163,108.3742,5742.0
2024-02-07 12:35:00,112.44,112.63,112.42,112.49,8106.0,108.3645,108.5476,108.3452,108.4127,8106.0
2024-02-07 12:40:00,112.5,112.51,112.39,112.45,6844.0,108.4223,108.432,108.3163,108.3742,6844.0
2024-02-07 12:45:00,112.44,112.46,112.25,112.25,11444.0,108.3645,108.3838,108.1814,108.1814,11444.0
2024-02-07 12:50:00,112.25,112.37,112.25,112.32,10118.0,108.1814,108.2971,108.1814,108.2489,10118.0
2024-02-07 12:55:00,112.33,112.49,112.33,112.45,9993.0,108.2585,108.4127,108.2585,108.3742,9993.0
2024-02-07 13:00:00,112.46,112.63,112.44,112.45,11641.0,108.3838,108.5476,108.3645,108.3742,11641.0
2024-02-07 13:05:00,112.47,112.65,112.46,112.62,9470.0,108.3934,108.5669,108.3838,108.538,9470.0
2024-02-07 13:10:00,112.64,112.71,112.53,112.56,7292.0,108.5573,108.6247,108.4513,108.4802,7292.0
2024-02-07 13:15:00,112.55,112.81,112.54,112.76,12265.0,108.4705,108.7211,108.4609,108.6729,12265.0
2024-02-07 13:20:00,112.76,112.78,112.61,112.65,9987.0,108.6729,108.6922,108.5284,108.5669,9987.0
2024-02-07 13:25:00,112.66,112.86,112.66,112.86,9629.0,108.5765,108.7693,108.5765,108.7693,9629.0
2024-02-07 13:30:00,112.85,112.94,112.8,112.93,42896.0,108.7597,108.8464,108.7115,108.8368,42896.0
2024-02-07 13:35:00,112.94,112.99,112.86,112.9,24976.0,108.8464,108.8946,108.7693,108.8078,24976.0
2024-02-07 13:40:00,112.91,112.93,112.63,112.64,13243.0,108.8175,108.8368,108.5476,108.5573,13243.0
2024-02-07 13:45:00,112.63,112.78,112.6,112.78,12181.0,108.5476,108.6922,108.5187,108.6922,12181.0
2024-02-07 13:50:00,112.78,112.85,112.74,112.83,10488.0,108.6922,108.7597,108.6536,108.7404,10488.0
2024-02-07 13:55:00,112.84,112.9,112.82,112.86,11122.0,108.75,108.8078,108.7307,108.7693,11122.0
2024-02-07 14:00:00,112.86,112.94,112.85,112.89,11550.0,108.7693,108.8464,108.7597,108.7982,11550.0
2024-02-07 14:05:00,112.9,113.21,112.9,113.13,24319.0,108.8078,109.1066,108.8078,109.0295,24319.0
2024-02-07 14:10:00,113.15,113.23,113.1,113.19,23067.0,109.0488,109.1259,109.0006,109.0873,23067.0
2024-02-07 14:15:00,113.15,113.21,112.97,112.98,14022.0,109.0488,109.1066,108.8753,108.8849,14022.0
2024-02-07 14:20:00,113.0,113.01,112.86,112.98,12860.0,108.9042,108.9139,108.7693,108.8849,12860.0
2024-02-07 14:25:00,112.98,113.09,112.96,113.06,7968.0,108.8849,108.991,108.8657,108.962,7968.0
2024-02-07 14:30:00,113.09,113.13,112.89,112.94,11755.0,108.991,109.0295,108.7982,108.8464,11755.0
2024-02-07 14:35:00,112.95,112.95,112.82,112.89,25993.0,108.856,108.856,108.7307,108.7982,25993.0
2024-02-07 14:40:00,112.91,112.94,112.82,112.94,9147.0,108.8175,108.8464,108.7307,108.8464,9147.0
2024-02-07 14:45:00,112.98,112.99,112.87,112.91,10203.0,108.8849,108.8946,108.7789,108.8175,10203.0
2024-02-07 14:50:00,112.91,112.96,112.85,112.89,47092.0,108.8175,108.8657,108.7597,108.7982,47092.0
2024-02-07 14:55:00,112.88,112.88,112.66,112.69,32975.0,108.7886,108.7886,108.5765,108.6055,32975.0
2024-02-07 15:00:00,112.68,112.81,112.61,112.68,26612.0,108.5958,108.7211,108.5284,108.5958,26612.0
2024-02-07 15:05:00,112.68,112.85,112.64,112.85,24933.0,108.5958,108.7597,108.5573,108.7597,24933.0
2024-02-07 15:10:00,112.85,112.95,112.78,112.8,28520.0,108.7597,108.856,108.6922,108.7115,28520.0
2024-02-07 15:15:00,112.8,112.84,112.67,112.75,32487.0,108.7115,108.75,108.5862,108.6633,32487.0
2024-02-07 15:20:00,112.77,112.85,112.71,112.75,43277.0,108.6826,108.7597,108.6247,108.6633,43277.0
2024-02-07 15:25:00,112.74,112.78,112.63,112.66,21280.0,108.6536,108.6922,108.5476,108.5765,21280.0
2024-02-07 15:30:00,112.67,112.93,112.67,112.91,39007.0,108.5862,108.8368,108.5862,108.8175,39007.0
2024-02-07 15:35:00,112.92,113.08,112.85,112.89,35482.0,108.8271,108.9813,108.7597,108.7982,35482.0
2024-02-07 15:40:00,112.89,112.95,112.8,112.87,37109.0,108.7982,108.856,108.7115,108.7789,37109.0
2024-02-07 15:45:00,112.87,112.87,112.55,112.58,30170.0,108.7789,108.7789,108.4705,108.4994,30170.0
2024-02-07 15:50:00,112.58,112.67,112.51,112.55,65316.0,108.4994,108.5862,108.432,108.4705,65316.0
2024-02-07 15:55:00,112.54,112.65,112.49,112.52,129516.0,108.4609,108.5669,108.4127,108.4416,129516.0
2024-02-08 09:30:00,112.9,113.61,112.74,113.61,67937.0,108.8078,109.4921,108.6536,109.4921,67937.0
2024-02-08 09:35:00,113.48,113.49,113.07,113.16,6525.0,109.3668,109.3765,108.9717,109.0584,6525.0
2024-02-08 09:40:00,113.18,113.19,112.65,112.67,12840.0,109.0777,109.0873,108.5669,108.5862,12840.0
2024-02-08 09:45:00,112.71,112.73,112.38,112.38,6857.0,108.6247,108.644,108.3067,108.3067,6857.0
2024-02-08 09:50:00,112.34,112.65,112.28,112.47,17593.0,108.2681,108.5669,108.2103,108.3934,17593.0
2024-02-08 09:55:00,112.45,112.78,112.45,112.52,13958.0,108.3742,108.6922,108.3742,108.4416,13958.0
2024-02-08 10:00:00,112.62,113.41,112.6,113.41,23580.0,108.538,109.2994,108.5187,109.2994,23580.0
2024-02-08 10:05:00,113.42,113.96,113.37,113.67,43399.0,109.309,109.8294,109.2608,109.5499,43399.0
2024-02-08 10:10:00,113.67,113.72,113.36,113.57,9623.0,109.5499,109.5981,109.2512,109.4536,9623.0
2024-02-08 10:15:00,113.61,113.62,113.22,113.28,17557.0,109.4921,109.5017,109.1162,109.1741,17557.0
2024-02-08 10:20:00,113.32,113.41,113.07,113.35,29101.0,109.2126,109.2994,108.9717,109.2415,29101.0
2024-02-08 10:25:00,113.36,113.46,113.28,113.32,12716.0,109.2512,109.3475,109.1741,109.2126,12716.0
2024-02-08 10:30:00,113.38,113.43,113.21,113.39,17888.0,109.2704,109.3186,109.1066,109.2801,17888.0
2024-02-08 10:35:00,113.29,113.43,113.18,113.24,12655.0,109.1837,109.3186,109.0777,109.1355,12655.0
2024-02-08 10:40:00,113.23,113.27,113.1,113.19,12477.0,109.1259,109.1644,109.0006,109.0873,12477.0
2024-02-08 10:45:00,113.21,113.31,113.08,113.11,9253.0,109.1066,109.203,108.9813,109.0102,9253.0
2024-02-08 10:50:00,113.09,113.19,112.98,113.05,16172.0,108.991,109.0873,108.8849,108.9524,16172.0
2024-02-08 10:55:00,113.05,113.12,112.82,112.85,14923.0,108.9524,109.0199,108.7307,108.7597,14923.0
2024-02-08 11:00:00,112.84,112.92,112.66,112.7,8797.0,108.75,108.8271,108.5765,108.6151,8797.0
2024-02-08 11:05:00,112.72,112.79,112.61,112.79,14569.0,108.6344,108.7018,108.5284,108.7018,14569.0
2024-02-08 11:10:00,112.8,112.91,112.73,112.79,15465.0,108.7115,108.8175,108.644,108.7018,15465.0
2024-02-08 11:15:00,112.83,112.84,112.56,112.76,8365.0,108.7404,108.75,108.4802,108.6729,8365.0
2024-02-08 11:20:00,112.78,112.86,112.64,112.7,14933.0,108.6922,108.7693,108.5573,108.6151,14933.0
2024-02-08 11:25:00,112.68,112.68,112.41,112.45,14572.0,108.5958,108.5958,108.3356,108.3742,14572.0
2024-02-08 11:30:00,112.45,112.5,112.14,112.3,26375.0,108.3742,108.4223,108.0754,108.2296,26375.0
2024-02-08 11:35:00,112.32,112.39,112.1,112.39,13246.0,108.2489,108.3163,108.0368,108.3163,13246.0
2024-02-08 11:40:00,112.36,112.44,112.34,112.4,20170.0,108.2874,108.3645,108.2681,108.326,20170.0
2024-02-08 11:45:00,112.42,112.54,112.39,112.53,15706.0,108.3452,108.4609,108.3163,108.4513,15706.0
2024-02-08 11:50:00,112.57,112.78,112.57,112.77,20209.0,108.4898,108.6922,108.4898,108.6826,20209.0
2024-02-08 11:55:00,112.76,112.88,112.65,112.79,9716.0,108.6729,108.7886,108.5669,108.7018,9716.0
2024-02-08 12:00:00,112.8,112.96,112.8,112.96,5537.0,108.7115,108.8657,108.7115,108.8657,5537.0
2024-02-08 12:05:00,112.93,113.09,112.92,112.92,5819.0,108.8368,108.991,108.8271,108.8271,5819.0
2024-02-08 12:10:00,112.93,113.0,112.8,112.85,7912.0,108.8368,108.9042,108.7115,108.7597,7912.0
2024-02-08 12:15:00,112.85,112.85,112.61,112.75,15621.0,108.7597,108.7597,108.5284,108.6633,15621.0
2024-02-08 12:20:00,112.77,112.95,112.77,112.8,12583.0,108.6826,108.856,108.6826,108.7115,12583.0
2024-02-08 12:25:00,112.77,112.78,112.59,112.66,22166.0,108.6826,108.6922,108.5091,108.5765,22166.0
2024-02-08 12:30:00,112.66,112.76,112.64,112.74,9568.0,108.5765,108.6729,108.5573,108.6536,9568.0
2024-02-08 12:35:00,112.74,112.9,112.65,112.83,23874.0,108.6536,108.8078,108.5669,108.7404,23874.0
2024-02-08 12:40:00,112.81,112.82,112.72,112.79,15944.0,108.7211,108.7307,108.6344,108.7018,15944.0
2024-02-08 12:45:00,112.77,112.77,112.43,112.43,9137.0,108.6826,108.6826,108.3549,108.3549,9137.0
2024-02-08 12:50:00,112.46,112.53,112.42,112.48,7515.0,108.3838,108.4513,108.3452,108.4031,7515.0
2024-02-08 12:55:00,112.43,112.45,112.3,112.38,15270.0,108.3549,108.3742,108.2296,108.3067,15270.0
2024-02-08 13:00:00,112.37,112.55,112.31,112.34,21915.0,108.2971,108.4705,108.2392,108.2681,21915.0
2024-02-08 13:05:00,112.36,112.43,112.31,112.32,10590.0,108.2874,108.3549,108.2392,108.2489,10590.0
2024-02-08 13:10:00,112.34,112.48,112.18,112.22,47377.0,108.2681,108.4031,108.1139,108.1525,47377.0
2024-02-08 13:15:00,112.24,112.24,112.02,112.02,37014.0,108.1718,108.1718,107.9597,107.9597,37014.0
2024-02-08 13:20:00,112.03,112.18,111.88,111.94,31164.0,107.9694,108.1139,107.8248,107.8826,31164.0
2024-02-08 13:25:00,111.94,112.13,111.8,112.0,37411.0,107.8826,108.0658,107.7477,107.9405,37411.0
2024-02-08 13:30:00,112.02,112.2,111.94,112.2,6393.0,107.9597,108.1332,107.8826,108.1332,6393.0
2024-02-08 13:35:00,112.21,112.41,112.2,112.26,14471.0,108.1429,108.3356,108.1332,108.191,14471.0
2024-02-08 13:40:00,112.28,112.31,112.2,112.29,12238.0,108.2103,108.2392,108.1332,108.22,12238.0
2024-02-08 13:45:00,112.31,112.35,112.19,112.22,11682.0,108.2392,108.2778,108.1236,108.1525,11682.0
2024-02-08 13:50:00,112.2,112.24,112.11,112.16,12978.0,108.1332,108.1718,108.0465,108.0947,12978.0
2024-02-08 13:55:00,112.19,112.31,112.17,112.3,8399.0,108.1236,108.2392,108.1043,108.2296,8399.0
2024-02-08 14:00:00,112.29,112.37,112.15,112.25,19354.0,108.22,108.2971,108.085,108.1814,19354.0
2024-02-08 14:05:00,112.29,112.47,112.25,112.43,11345.0,108.22,108.3934,108.1814,108.3549,11345.0
2024-02-08 14:10:00,112.43,112.71,112.41,112.7,15143.0,108.3549,108.6247,108.3356,108.6151,15143.0
2024-02-08 14:15:00,112.68,112.7,112.55,112.57,11658.0,108.5958,108.6151,108.4705,108.4898,11658.0
2024-02-08 14:20:00,112.58,112.67,112.55,112.6,28754.0,108.4994,108.5862,108.4705,108.5187,28754.0
2024-02-08 14:25:00,112.61,112.65,112.53,112.58,23064.0,108.5284,108.5669,108.4513,108.4994,23064.0
2024-02-08 14:30:00,112.59,112.6,112.46,112.48,14411.0,108.5091,108.5187,108.3838,108.4031,14411.0
2024-02-08 14:35:00,112.48,112.59,112.44,112.57,12895.0,108.4031,108.5091,108.3645,108.4898,12895.0
2024-02-08 14:40:00,112.58,112.67,112.43,112.54,25465.0,108.4994,108.5862,108.3549,108.4609,25465.0
2024-02-08 14:45:00,112.53,112.67,112.5,112.54,31286.0,108.4513,108.5862,108.4223,108.4609,31286.0
2024-02-08 14:50:00,112.54,112.84,112.5,112.71,44213.0,108.4609,108.75,108.4223,108.6247,44213.0
2024-02-08 14:55:00,112.72,113.08,112.72,112.99,182785.0,108.6344,108.9813,108.6344,108.8946,182785.0
2024-02-08 15:00:00,112.99,113.02,112.84,112.98,31196.0,108.8946,108.9235,108.75,108.8849,31196.0
2024-02-08 15:05:00,112.96,113.0,112.89,112.96,19825.0,108.8657,108.9042,108.7982,108.8657,19825.0
2024-02-08 15:10:00,112.95,113.05,112.88,112.94,36246.0,108.856,108.9524,108.7886,108.8464,36246.0
2024-02-08 15:15:00,112.96,113.21,112.95,113.2,25633.0,108.8657,109.1066,108.856,109.097,25633.0
2024-02-08 15:20:00,113.19,113.22,113.13,113.17,9420.0,109.0873,109.1162,109.0295,109.0681,9420.0
2024-02-08 15:25:00,113.16,113.19,113.07,113.09,10358.0,109.0584,109.0873,108.9717,108.991,10358.0
2024-02-08 15:30:00,113.09,113.29,113.07,113.12,16582.0,108.991,109.1837,108.9717,109.0199,16582.0
2024-02-08 15:35:00,113.09,113.11,112.91,113.02,19331.0,108.991,109.0102,108.8175,108.9235,19331.0
2024-02-08 15:40:00,113.02,113.12,113.0,113.0,24489.0,108.9235,109.0199,108.9042,108.9042,24489.0
2024-02-08 15:45:00,113.0,113.27,112.92,113.18,43022.0,108.9042,109.1644,108.8271,109.0777,43022.0
2024-02-08 15:50:00,113.18,113.25,112.91,112.93,77974.0,109.0777,109.1452,108.8175,108.8368,77974.0
2024-02-08 15:55:00,112.93,113.17,112.84,113.06,174444.0,108.8368,109.0681,108.75,108.962,174444.0
2024-02-09 09:30:00,113.06,113.39,112.96,113.37,51744.0,108.962,109.2801,108.8657,109.2608,51744.0
2024-02-09 09:35:00,113.47,113.58,113.2,113.45,18633.0,109.3572,109.4632,109.097,109.3379,18633.0
2024-02-09 09:40:00,113.46,113.65,113.45,113.57,40249.0,109.3475,109.5307,109.3379,109.4536,40249.0
2024-02-09 09:45:00,113.63,113.75,113.33,113.34,52260.0,109.5114,109.627,109.2223,109.2319,52260.0
2024-02-09 09:50:00,113.37,113.5,113.0,113.11,23383.0,109.2608,109.3861,108.9042,109.0102,23383.0
2024-02-09 09:55:00,113.2,113.31,112.89,113.14,14220.0,109.097,109.203,108.7982,109.0391,14220.0
2024-02-09 10:00:00,113.14,113.14,112.79,112.92,21266.0,109.0391,109.0391,108.7018,108.8271,21266.0
2024-02-09 10:05:00,112.83,112.95,112.75,112.84,6961.0,108.7404,108.856,108.6633,108.75,6961.0
2024-02-09 10:10:00,112.83,113.16,112.75,112.95,11828.0,108.7404,109.0584,108.6633,108.856,11828.0
2024-02-09 10:15:00,112.91,112.94,112.45,112.46,14855.0,108.8175,108.8464,108.3742,108.3838,14855.0
2024-02-09 10:20:00,112.46,112.48,112.21,112.24,10022.0,108.3838,108.4031,108.1429,108.1718,10022.0
2024-02-09 10:25:00,112.18,112.6,112.15,112.6,10704.0,108.1139,108.5187,108.085,108.5187,10704.0
2024-02-09 10:30:00,112.59,112.71,112.45,112.53,21456.0,108.5091,108.6247,108.3742,108.4513,21456.0
2024-02-09 10:35:00,112.53,112.68,112.43,112.55,16868.0,108.4513,108.5958,108.3549,108.4705,16868.0
2024-02-09 10:40:00,112.6,112.61,112.36,112.43,15807.0,108.5187,108.5284,108.2874,108.3549,15807.0
2024-02-09 10:45:00,112.4,112.61,112.35,112.49,23073.0,108.326,108.5284,108.2778,108.4127,23073.0
2024-02-09 10:50:00,112.47,112.6,112.31,112.38,39130.0,108.3934,108.5187,108.2392,108.3067,39130.0
2024-02-09 10:55:00,112.37,112.4,112.22,112.29,38540.0,108.2971,108.326,108.1525,108.22,38540.0
2024-02-09 11:00:00,112.28,112.31,112.05,112.15,15702.0,108.2103,108.2392,107.9887,108.085,15702.0
2024-02-09 11:05:00,112.13,112.18,112.01,112.13,17539.0,108.0658,108.1139,107.9501,108.0658,17539.0
2024-02-09 11:10:00,112.13,112.13,111.89,111.99,19032.0,108.0658,108.0658,107.8345,107.9308,19032.0
2024-02-09 11:15:00,112.04,112.12,111.99,112.0,13167.0,107.979,108.0561,107.9308,107.9405,13167.0
2024-02-09 11:20:00,111.99,112.06,111.83,111.88,6432.0,107.9308,107.9983,107.7766,107.8248,6432.0
2024-02-09 11:25:00,111.92,111.97,111.82,111.96,5717.0,107.8634,107.9116,107.767,107.9019,5717.0
2024-02-09 11:30:00,111.98,111.99,111.8,111.95,9479.0,107.9212,107.9308,107.7477,107.8923,9479.0
2024-02-09 11:35:00,111.94,111.94,111.61,111.8,20289.0,107.8826,107.8826,107.5646,107.7477,20289.0
2024-02-09 11:40:00,111.8,111.96,111.76,111.96,10079.0,107.7477,107.9019,107.7092,107.9019,10079.0
2024-02-09 11:45:00,111.97,112.16,111.92,112.14,8161.0,107.9116,108.0947,107.8634,108.0754,8161.0
2024-02-09 11:50:00,112.14,112.14,111.99,112.11,16204.0,108.0754,108.0754,107.9308,108.0465,16204.0
2024-02-09 11:55:00,112.11,112.11,111.9,111.97,25786.0,108.0465,108.0465,107.8441,107.9116,25786.0
2024-02-09 12:00:00,111.98,112.22,111.98,112.13,10546.0,107.9212,108.1525,107.9212,108.0658,10546.0
2024-02-09 12:05:00,112.17,112.22,112.1,112.21,10614.0,108.1043,108.1525,108.0368,108.1429,10614.0
2024-02-09 12:10:00,112.21,112.28,112.14,112.16,11535.0,108.1429,108.2103,108.0754,108.0947,11535.0
2024-02-09 12:15:00,112.18,112.19,112.07,112.07,6706.0,108.1139,108.1236,108.0079,108.0079,6706.0
2024-02-09 12:20:00,112.07,112.16,112.03,112.09,6287.0,108.0079,108.0947,107.9694,108.0272,6287.0
2024-02-09 12:25:00,112.09,112.12,111.94,112.0,16612.0,108.0272,108.0561,107.8826,107.9405,16612.0
2024-02-09 12:30:00,112.0,112.03,111.76,111.8,14640.0,107.9405,107.9694,107.7092,107.7477,14640.0
2024-02-09 12:35:00,111.8,111.82,111.6,111.61,20959.0,107.7477,107.767,107.555,107.5646,20959.0
2024-02-09 12:40:00,111.62,111.64,111.46,111.61,18730.0,107.5742,107.5935,107.42,107.5646,18730.0
2024-02-09 12:45:00,111.65,111.69,111.58,111.6,5813.0,107.6031,107.6417,107.5357,107.555,5813.0
2024-02-09 12:50:00,111.58,111.59,111.33,111.37,9081.0,107.5357,107.5453,107.2947,107.3333,9081.0
2024-02-09 12:55:00,111.4,111.42,111.29,111.37,2659.0,107.3622,107.3815,107.2562,107.3333,2659.0
2024-02-09 13:00:00,111.38,111.45,111.32,111.4,1812.0,107.3429,107.4104,107.2851,107.3622,1812.0
2024-02-09 13:05:00,111.46,111.46,111.3,111.44,4768.0,107.42,107.42,107.2658,107.4008,4768.0
2024-02-09 13:10:00,111.44,111.48,111.36,111.48,3791.0,107.4008,107.4393,107.3237,107.4393,3791.0
2024-02-09 13:15:00,111.48,111.49,111.35,111.43,12102.0,107.4393,107.4489,107.314,107.3911,12102.0
2024-02-09 13:20:00,111.46,111.66,111.45,111.65,7479.0,107.42,107.6128,107.4104,107.6031,7479.0
2024-02-09 13:25:00,111.67,111.73,111.62,111.73,3740.0,107.6224,107.6803,107.5742,107.6803,3740.0
2024-02-09 13:30:00,111.72,111.78,111.67,111.67,5451.0,107.6706,107.7284,107.6224,107.6224,5451.0
2024-02-09 13:35:00,111.65,111.66,111.56,111.62,8139.0,107.6031,107.6128,107.5164,107.5742,8139.0
2024-02-09 13:40:00,111.63,111.67,111.54,111.54,11307.0,107.5839,107.6224,107.4971,107.4971,11307.0
2024-02-09 13:45:00,111.51,111.76,111.51,111.75,8191.0,107.4682,107.7092,107.4682,107.6995,8191.0
2024-02-09 13:50:00,111.73,111.77,111.71,111.71,4839.0,107.6803,107.7188,107.661,107.661,4839.0
2024-02-09 13:55:00,111.69,111.74,111.67,111.7,5676.0,107.6417,107.6899,107.6224,107.6513,5676.0
2024-02-09 14:00:00,111.68,111.79,111.63,111.74,3338.0,107.6321,107.7381,107.5839,107.6899,3338.0
2024-02-09 14:05:00,111.71,111.72,111.61,111.68,6399.0,107.661,107.6706,107.5646,107.6321,6399.0
2024-02-09 14:10:00,111.7,111.7,111.61,111.67,11845.0,107.6513,107.6513,107.5646,107.6224,11845.0
2024-02-09 14:15:00,111.66,111.69,111.4,111.4,12170.0,107.6128,107.6417,107.3622,107.3622,12170.0
2024-02-09 14:20:00,111.42,111.47,111.38,111.41,8423.0,107.3815,107.4297,107.3429,107.3718,8423.0
2024-02-09 14:25:00,111.38,111.47,111.34,111.39,10671.0,107.3429,107.4297,107.3044,107.3526,10671.0
2024-02-09 14:30:00,111.41,111.44,111.31,111.42,9411.0,107.3718,107.4008,107.2755,107.3815,9411.0
2024-02-09 14:35:00,111.42,111.43,111.35,111.38,6234.0,107.3815,107.3911,107.314,107.3429,6234.0
2024-02-09 14:40:00,111.35,111.35,111.28,111.32,6627.0,107.314,107.314,107.2466,107.2851,6627.0
2024-02-09 14:45:00,111.32,111.38,111.24,111.25,8393.0,107.2851,107.3429,107.208,107.2176,8393.0
2024-02-09 14:50:00,111.26,111.26,111.14,111.14,7292.0,107.2273,107.2273,107.1116,107.1116,7292.0
2024-02-09 14:55:00,111.12,111.16,111.04,111.05,7470.0,107.0924,107.1309,107.0153,107.0249,7470.0
2024-02-09 15:00:00,111.05,111.05,110.89,110.96,7554.0,107.0249,107.0249,106.8707,106.9382,7554.0
2024-02-09 15:05:00,110.97,110.97,110.85,110.96,8503.0,106.9478,106.9478,106.8321,106.9382,8503.0
2024-02-09 15:10:00,110.97,110.98,110.86,110.91,9806.0,106.9478,106.9574,106.8418,106.89,9806.0
2024-02-09 15:15:00,110.89,111.07,110.89,111.02,15932.0,106.8707,107.0442,106.8707,106.996,15932.0
2024-02-09 15:20:00,111.03,111.03,110.92,110.98,58297.0,107.0056,107.0056,106.8996,106.9574,58297.0
2024-02-09 15:25:00,110.98,111.21,110.93,111.21,17968.0,106.9574,107.1791,106.9092,107.1791,17968.0
2024-02-09 15:30:00,111.22,111.29,111.11,111.12,14995.0,107.1887,107.2562,107.0827,107.0924,14995.0
2024-02-09 15:35:00,111.11,111.11,110.88,110.9,15382.0,107.0827,107.0827,106.8611,106.8803,15382.0
2024-02-09 15:40:00,110.91,110.97,110.72,110.74,22485.0,106.89,106.9478,106.7069,106.7261,22485.0
2024-02-09 15:45:00,110.73,110.78,110.67,110.74,31221.0,106.7165,106.7647,106.6587,106.7261,31221.0
2024-02-09 15:50:00,110.74,110.98,110.73,110.98,45714.0,106.7261,106.9574,106.7165,106.9574,45714.0
2024-02-09 15:55:00,110.98,111.08,110.85,111.03,147179.0,106.9574,107.0538,106.8321,107.0056,147179.0
2024-02-12 09:30:00,111.68,112.24,111.19,111.82,121810.0,107.6321,108.1718,107.1598,107.767,121810.0
2024-02-12 09:35:00,111.78,112.34,111.77,112.11,66824.0,107.7284,108.2681,107.7188,108.0465,66824.0
2024-02-12 09:40:00,112.17,112.42,112.05,112.13,23380.0,108.1043,108.3452,107.9887,108.0658,23380.0
2024-02-12 09:45:00,112.11,112.32,111.96,112.02,84032.0,108.0465,108.2489,107.9019,107.9597,84032.0
2024-02-12 09:50:00,112.04,112.35,111.95,112.32,42956.0,107.979,108.2778,107.8923,108.2489,42956.0
2024-02-12 09:55:00,112.34,112.74,112.32,112.58,42296.0,108.2681,108.6536,108.2489,108.4994,42296.0
2024-02-12 10:00:00,112.5,112.63,112.38,112.49,94034.0,108.4223,108.5476,108.3067,108.4127,94034.0
2024-02-12 10:05:00,112.48,112.6,111.98,111.98,57661.0,108.4031,108.5187,107.9212,107.9212,57661.0
2024-02-12 10:10:00,111.98,112.12,111.64,112.08,72565.0,107.9212,108.0561,107.5935,108.0176,72565.0
2024-02-12 10:15:00,112.14,112.16,111.96,112.05,33109.0,108.0754,108.0947,107.9019,107.9887,33109.0
2024-02-12 10:20:00,112.07,112.33,112.06,112.29,18827.0,108.0079,108.2585,107.9983,108.22,18827.0
2024-02-12 10:25:00,112.3,112.44,112.16,112.42,20633.0,108.2296,108.3645,108.0947,108.3452,20633.0
2024-02-12 10:30:00,112.44,112.54,112.21,112.33,54042.0,108.3645,108.4609,108.1429,108.2585,54042.0
2024-02-12 10:35:00,112.35,112.43,111.99,112.06,37759.0,108.2778,108.3549,107.9308,107.9983,37759.0
2024-02-12 10:40:00,112.05,112.08,111.9,112.07,21504.0,107.9887,108.0176,107.8441,108.0079,21504.0
2024-02-12 10:45:00,112.05,112.24,112.05,112.15,15668.0,107.9887,108.1718,107.9887,108.085,15668.0
2024-02-12 10:50:00,112.15,112.22,111.93,112.0,12448.0,108.085,108.1525,107.873,107.9405,12448.0
2024-02-12 10:55:00,112.01,112.05,111.85,111.97,36752.0,107.9501,107.9887,107.7959,107.9116,36752.0
2024-02-12 11:00:00,111.97,112.02,111.74,111.83,13523.0,107.9116,107.9597,107.6899,107.7766,13523.0
2024-02-12 11:05:00,111.83,111.98,111.83,111.9,28975.0,107.7766,107.9212,107.7766,107.8441,28975.0
2024-02-12 11:10:00,111.9,112.05,111.85,111.89,13454.0,107.8441,107.9887,107.7959,107.8345,13454.0
2024-02-12 11:15:00,111.88,112.01,111.83,111.83,15886.0,107.8248,107.9501,107.7766,107.7766,15886.0
2024-02-12 11:20:00,111.83,112.0,111.8,111.93,9885.0,107.7766,107.9405,107.7477,107.873,9885.0
2024-02-12 11:25:00,111.94,111.97,111.85,111.97,11472.0,107.8826,107.9116,107.7959,107.9116,11472.0
2024-02-12 11:30:00,111.94,112.04,111.91,111.95,12309.0,107.8826,107.979,107.8537,107.8923,12309.0
2024-02-12 11:35:00,111.92,112.01,111.88,111.94,15849.0,107.8634,107.9501,107.8248,107.8826,15849.0
2024-02-12 11:40:00,111.95,112.02,111.92,111.96,25817.0,107.8923,107.9597,107.8634,107.9019,25817.0
2024-02-12 11:45:00,111.97,112.19,111.95,112.17,34634.0,107.9116,108.1236,107.8923,108.1043,34634.0
2024-02-12 11:50:00,112.16,112.23,112.13,112.13,14631.0,108.0947,108.1621,108.0658,108.0658,14631.0
2024-02-12 11:55:00,112.13,112.23,112.06,112.16,19876.0,108.0658,108.1621,107.9983,108.0947,19876.0
2024-02-12 12:00:00,112.15,112.2,112.05,112.15,34008.0,108.085,108.1332,107.9887,108.085,34008.0
2024-02-12 12:05:00,112.16,112.33,112.14,112.3,25108.0,108.0947,108.2585,108.0754,108.2296,25108.0
2024-02-12 12:10:00,112.26,112.33,112.07,112.1,16340.0,108.191,108.2585,108.0079,108.0368,16340.0
2024-02-12 12:15:00,112.09,112.11,112.0,112.09,26928.0,108.0272,108.0465,107.9405,108.0272,26928.0
2024-02-12 12:20:00,112.12,112.19,112.07,112.15,11837.0,108.0561,108.1236,108.0079,108.085,11837.0
2024-02-12 12:25:00,112.12,112.17,112.06,112.08,11555.0,108.0561,108.1043,107.9983,108.0176,11555.0
2024-02-12 12:30:00,112.1,112.15,112.02,112.12,11919.0,108.0368,108.085,107.9597,108.0561,11919.0
2024-02-12 12:35:00,112.11,112.17,112.05,112.15,11740.0,108.0465,108.1043,107.9887,108.085,11740.0
2024-02-12 12:40:00,112.14,112.2,112.1,112.15,11047.0,108.0754,108.1332,108.0368,108.085,11047.0
2024-02-12 12:45:00,112.16,112.17,112.03,112.15,12461.0,108.0947,108.1043,107.9694,108.085,12461.0
2024-02-12 12:50:00,112.16,112.16,112.08,112.09,20421.0,108.0947,108.0947,108.0176,108.0272,20421.0
2024-02-12 12:55:00,112.07,112.16,112.06,112.12,16661.0,108.0079,108.0947,107.9983,108.0561,16661.0
2024-02-12 13:00:00,112.11,112.21,112.06,112.11,60026.0,108.0465,108.1429,107.9983,108.0465,60026.0
2024-02-12 13:05:00,112.1,112.22,112.03,112.08,78834.0,108.0368,108.1525,107.9694,108.0176,78834.0
2024-02-12 13:10:00,112.09,112.19,111.98,112.02,14692.0,108.0272,108.1236,107.9212,107.9597,14692.0
2024-02-12 13:15:00,112.06,112.14,112.02,112.14,14089.0,107.9983,108.0754,107.9597,108.0754,14089.0
2024-02-12 13:20:00,112.15,112.19,112.1,112.14,43445.0,108.085,108.1236,108.0368,108.0754,43445.0
2024-02-12 13:25:00,112.13,112.22,112.03,112.13,83006.0,108.0658,108.1525,107.9694,108.0658,83006.0
2024-02-12 13:30:00,112.16,112.54,112.15,112.44,29090.0,108.0947,108.4609,108.085,108.3645,29090.0
2024-02-12 13:35:00,112.44,112.75,112.44,112.61,20774.0,108.3645,108.6633,108.3645,108.5284,20774.0
2024-02-12 13:40:00,112.62,112.67,112.39,112.44,16721.0,108.538,108.5862,108.3163,108.3645,16721.0
2024-02-12 13:45:00,112.42,112.58,112.4,112.58,13296.0,108.3452,108.4994,108.326,108.4994,13296.0
2024-02-12 13:50:00,112.57,112.77,112.57,112.66,8890.0,108.4898,108.6826,108.4898,108.5765,8890.0
2024-02-12 13:55:00,112.66,112.72,112.6,112.69,7164.0,108.5765,108.6344,108.5187,108.6055,7164.0
2024-02-12 14:00:00,112.68,112.78,112.66,112.68,23128.0,108.5958,108.6922,108.5765,108.5958,23128.0
2024-02-12 14:05:00,112.69,112.71,112.62,112.66,11232.0,108.6055,108.6247,108.538,108.5765,11232.0
2024-02-12 14:10:00,112.66,112.85,112.66,112.84,10691.0,108.5765,108.7597,108.5765,108.75,10691.0
2024-02-12 14:15:00,112.88,112.91,112.62,112.67,13747.0,108.7886,108.8175,108.538,108.5862,13747.0
2024-02-12 14:20:00,112.66,112.74,112.57,112.67,13521.0,108.5765,108.6536,108.4898,108.5862,13521.0
2024-02-12 14:25:00,112.69,112.79,112.59,112.78,8608.0,108.6055,108.7018,108.5091,108.6922,8608.0
2024-02-12 14:30:00,112.77,112.83,112.7,112.72,12365.0,108.6826,108.7404,108.6151,108.6344,12365.0
2024-02-12 14:35:00,112.7,112.7,112.6,112.64,8535.0,108.6151,108.6151,108.5187,108.5573,8535.0
2024-02-12 14:40:00,112.63,112.63,112.47,112.58,15862.0,108.5476,108.5476,108.3934,108.4994,15862.0
2024-02-12 14:45:00,112.58,112.77,112.57,112.75,14317.0,108.4994,108.6826,108.4898,108.6633,14317.0
2024-02-12 14:50:00,112.75,112.83,112.69,112.81,7959.0,108.6633,108.7404,108.6055,108.7211,7959.0
2024-02-12 14:55:00,112.84,112.91,112.8,112.83,12416.0,108.75,108.8175,108.7115,108.7404,12416.0
2024-02-12 15:00:00,112.83,112.89,112.78,112.8,8775.0,108.7404,108.7982,108.6922,108.7115,8775.0
2024-02-12 15:05:00,112.81,112.84,112.74,112.76,11825.0,108.7211,108.75,108.6536,108.6729,11825.0
2024-02-12 15:10:00,112.76,112.88,112.69,112.86,13118.0,108.6729,108.7886,108.6055,108.7693,13118.0
2024-02-12 15:15:00,112.87,112.89,112.79,112.85,20079.0,108.7789,108.7982,108.7018,108.7597,20079.0
2024-02-12 15:20:00,112.85,112.86,112.7,112.77,17004.0,108.7597,108.7693,108.6151,108.6826,17004.0
2024-02-12 15:25:00,112.77,112.79,112.69,112.73,29903.0,108.6826,108.7018,108.6055,108.644,29903.0
2024-02-12 15:30:00,112.72,112.93,112.71,112.93,47193.0,108.6344,108.8368,108.6247,108.8368,47193.0
2024-02-12 15:35:00,112.95,113.13,112.92,113.05,29247.0,108.856,109.0295,108.8271,108.9524,29247.0
2024-02-12 15:40:00,113.04,113.04,112.81,112.83,27127.0,108.9428,108.9428,108.7211,108.7404,27127.0
2024-02-12 15:45:00,112.8,112.86,112.66,112.67,39386.0,108.7115,108.7693,108.5765,108.5862,39386.0
2024-02-12 15:50:00,112.65,112.77,112.56,112.66,66477.0,108.5669,108.6826,108.4802,108.5765,66477.0
2024-02-12 15:55:00,112.67,112.89,112.62,112.87,184831.0,108.5862,108.7982,108.538,108.7789,184831.0
2024-02-13 09:30:00,113.0,113.39,112.56,112.99,45092.0,108.9042,109.2801,108.4802,108.8946,45092.0
2024-02-13 09:35:00,113.0,113.34,112.3,112.73,209578.0,108.9042,109.2319,108.2296,108.644,209578.0
2024-02-13 09:40:00,112.75,112.9,112.4,112.55,44821.0,108.6633,108.8078,108.326,108.4705,44821.0
2024-02-13 09:45:00,112.51,112.57,112.03,112.14,40921.0,108.432,108.4898,107.9694,108.0754,40921.0
2024-02-13 09:50:00,112.14,112.29,111.87,112.02,42774.0,108.0754,108.22,107.8152,107.9597,42774.0
2024-02-13 09:55:00,111.96,112.0,111.64,111.68,27316.0,107.9019,107.9405,107.5935,107.6321,27316.0
2024-02-13 10:00:00,111.65,112.01,111.63,111.92,17546.0,107.6031,107.9501,107.5839,107.8634,17546.0
2024-02-13 10:05:00,111.95,111.99,111.74,111.78,22195.0,107.8923,107.9308,107.6899,107.7284,22195.0
2024-02-13 10:10:00,111.79,111.92,111.59,111.61,20647.0,107.7381,107.8634,107.5453,107.5646,20647.0
2024-02-13 10:15:00,111.6,111.71,111.44,111.57,21847.0,107.555,107.661,107.4008,107.526,21847.0
2024-02-13 10:20:00,111.64,111.66,111.26,111.26,22778.0,107.5935,107.6128,107.2273,107.2273,22778.0
2024-02-13 10:25:00,111.23,111.53,111.22,111.29,38368.0,107.1984,107.4875,107.1887,107.2562,38368.0
2024-02-13 10:30:00,111.27,111.45,111.19,111.44,39838.0,107.2369,107.4104,107.1598,107.4008,39838.0
2024-02-13 10:35:00,111.38,111.38,111.15,111.28,13187.0,107.3429,107.3429,107.1213,107.2466,13187.0
2024-02-13 10:40:00,111.27,111.41,111.23,111.23,14387.0,107.2369,107.3718,107.1984,107.1984,14387.0
2024-02-13 10:45:00,111.21,111.65,111.21,111.59,23707.0,107.1791,107.6031,107.1791,107.5453,23707.0
2024-02-13 10:50:00,111.67,111.96,111.66,111.83,42961.0,107.6224,107.9019,107.6128,107.7766,42961.0
2024-02-13 10:55:00,111.82,112.05,111.74,112.03,17648.0,107.767,107.9887,107.6899,107.9694,17648.0
2024-02-13 11:00:00,112.05,112.05,111.75,111.94,24071.0,107.9887,107.9887,107.6995,107.8826,24071.0
2024-02-13 11:05:00,111.93,112.01,111.71,111.98,16182.0,107.873,107.9501,107.661,107.9212,16182.0
2024-02-13 11:10:00,111.96,112.05,111.88,112.0,13238.0,107.9019,107.9887,107.8248,107.9405,13238.0
2024-02-13 11:15:00,111.99,111.99,111.63,111.67,7504.0,107.9308,107.9308,107.5839,107.6224,7504.0
2024-02-13 11:20:00,111.68,111.85,111.64,111.78,10334.0,107.6321,107.7959,107.5935,107.7284,10334.0
2024-02-13 11:25:00,111.81,111.87,111.64,111.85,27193.0,107.7574,107.8152,107.5935,107.7959,27193.0
2024-02-13 11:30:00,111.89,112.08,111.82,112.06,19529.0,107.8345,108.0176,107.767,107.9983,19529.0
2024-02-13 11:35:00,112.04,112.1,111.9,111.97,13889.0,107.979,108.0368,107.8441,107.9116,13889.0
2024-02-13 11:40:00,111.96,112.12,111.96,112.08,31358.0,107.9019,108.0561,107.9019,108.0176,31358.0
2024-02-13 11:45:00,112.14,112.18,111.91,111.92,27946.0,108.0754,108.1139,107.8537,107.8634,27946.0
2024-02-13 11:50:00,111.91,112.01,111.83,111.93,19344.0,107.8537,107.9501,107.7766,107.873,19344.0
2024-02-13 11:55:00,111.93,112.08,111.86,111.98,31639.0,107.873,108.0176,107.8055,107.9212,31639.0
2024-02-13 12:00:00,111.99,112.05,111.93,111.95,10186.0,107.9308,107.9887,107.873,107.8923,10186.0
2024-02-13 12:05:00,111.93,111.94,111.77,111.89,18441.0,107.873,107.8826,107.7188,107.8345,18441.0
2024-02-13 12:10:00,111.88,111.94,111.75,111.93,12253.0,107.8248,107.8826,107.6995,107.873,12253.0
2024-02-13 12:15:00,111.96,111.96,111.77,111.78,10045.0,107.9019,107.9019,107.7188,107.7284,10045.0
2024-02-13 12:20:00,111.78,111.91,111.76,111.84,7723.0,107.7284,107.8537,107.7092,107.7863,7723.0
2024-02-13 12:25:00,111.82,111.82,111.67,111.71,8581.0,107.767,107.767,107.6224,107.661,8581.0
2024-02-13 12:30:00,111.72,111.79,111.63,111.79,16191.0,107.6706,107.7381,107.5839,107.7381,16191.0
2024-02-13 12:35:00,111.79,111.96,111.74,111.96,8754.0,107.7381,107.9019,107.6899,107.9019,8754.0
2024-02-13 12:40:00,111.99,111.99,111.83,111.93,11575.0,107.9308,107.9308,107.7766,107.873,11575.0
2024-02-13 12:45:00,111.91,111.93,111.35,111.9,62184.0,107.8537,107.873,107.314,107.8441,62184.0
2024-02-13 12:50:00,111.91,112.14,111.9,112.05,15893.0,107.8537,108.0754,107.8441,107.9887,15893.0
2024-02-13 12:55:00,111.99,112.05,111.9,111.95,5590.0,107.9308,107.9887,107.8441,107.8923,5590.0
2024-02-13 13:00:00,111.92,111.97,111.76,111.82,14498.0,107.8634,107.9116,107.7092,107.767,14498.0
2024-02-13 13:05:00,111.84,111.84,111.51,111.53,16160.0,107.7863,107.7863,107.4682,107.4875,16160.0
2024-02-13 13:10:00,111.53,111.55,111.28,111.3,16260.0,107.4875,107.5068,107.2466,107.2658,16260.0
2024-02-13 13:15:00,111.32,111.62,111.29,111.61,34969.0,107.2851,107.5742,107.2562,107.5646,34969.0
2024-02-13 13:20:00,111.61,111.68,111.37,111.37,15483.0,107.5646,107.6321,107.3333,107.3333,15483.0
2024-02-13 13:25:00,111.37,111.48,111.31,111.46,7372.0,107.3333,107.4393,107.2755,107.42,7372.0
2024-02-13 13:30:00,111.43,111.44,111.3,111.37,9586.0,107.3911,107.4008,107.2658,107.3333,9586.0
2024-02-13 13:35:00,111.38,111.42,111.18,111.2,12418.0,107.3429,107.3815,107.1502,107.1695,12418.0
2024-02-13 13:40:00,111.2,111.28,111.14,111.22,5632.0,107.1695,107.2466,107.1116,107.1887,5632.0
2024-02-13 13:45:00,111.21,111.29,111.18,111.24,7863.0,107.1791,107.2562,107.1502,107.208,7863.0
2024-02-13 13:50:00,111.23,111.27,111.16,111.17,11183.0,107.1984,107.2369,107.1309,107.1405,11183.0
2024-02-13 13:55:00,111.15,111.2,111.1,111.17,19242.0,107.1213,107.1695,107.0731,107.1405,19242.0
2024-02-13 14:00:00,111.16,111.16,111.07,111.13,19530.0,107.1309,107.1309,107.0442,107.102,19530.0
2024-02-13 14:05:00,111.13,111.13,110.93,110.98,11430.0,107.102,107.102,106.9092,106.9574,11430.0
2024-02-13 14:10:00,110.97,110.99,110.81,110.83,30023.0,106.9478,106.9671,106.7936,106.8129,30023.0
2024-02-13 14:15:00,110.82,110.94,110.79,110.86,16368.0,106.8032,106.9189,106.7743,106.8418,16368.0
2024-02-13 14:20:00,110.87,111.03,110.86,110.9,10681.0,106.8514,107.0056,106.8418,106.8803,10681.0
2024-02-13 14:25:00,110.9,110.93,110.62,110.69,39275.0,106.8803,106.9092,106.6105,106.6779,39275.0
2024-02-13 14:30:00,110.7,110.77,110.62,110.73,26030.0,106.6876,106.755,106.6105,106.7165,26030.0
2024-02-13 14:35:00,110.73,110.74,110.43,110.52,55424.0,106.7165,106.7261,106.4274,106.5141,55424.0
2024-02-13 14:40:00,110.52,110.62,110.37,110.38,27343.0,106.5141,106.6105,106.3695,106.3792,27343.0
2024-02-13 14:45:00,110.37,110.41,110.21,110.21,20969.0,106.3695,106.4081,106.2153,106.2153,20969.0
2024-02-13 14:50:00,110.23,110.26,110.07,110.08,27528.0,106.2346,106.2635,106.0804,106.0901,27528.0
2024-02-13 14:55:00,110.07,110.16,110.02,110.07,49097.0,106.0804,106.1672,106.0322,106.0804,49097.0
2024-02-13 15:00:00,110.07,110.07,109.91,109.97,40162.0,106.0804,106.0804,105.9262,105.984,40162.0
2024-02-13 15:05:00,109.99,110.21,109.88,110.19,19049.0,106.0033,106.2153,105.8973,106.1961,19049.0
2024-02-13 15:10:00,110.2,110.31,110.2,110.25,16451.0,106.2057,106.3117,106.2057,106.2539,16451.0
2024-02-13 15:15:00,110.25,110.28,110.14,110.19,16619.0,106.2539,106.2828,106.1479,106.1961,16619.0
2024-02-13 15:20:00,110.19,110.28,110.16,110.27,24287.0,106.1961,106.2828,106.1672,106.2732,24287.0
2024-02-13 15:25:00,110.26,110.3,110.04,110.22,37011.0,106.2635,106.3021,106.0515,106.225,37011.0
2024-02-13 15:30:00,110.21,110.34,110.11,110.33,19540.0,106.2153,106.3406,106.119,106.331,19540.0
2024-02-13 15:35:00,110.32,110.64,110.31,110.56,12919.0,106.3214,106.6298,106.3117,106.5527,12919.0
2024-02-13 15:40:00,110.56,110.82,110.47,110.77,21202.0,106.5527,106.8032,106.4659,106.755,21202.0
2024-02-13 15:45:00,110.77,110.79,110.64,110.66,43378.0,106.755,106.7743,106.6298,106.649,43378.0
2024-02-13 15:50:00,110.67,110.77,110.61,110.74,51431.0,106.6587,106.755,106.6008,106.7261,51431.0
2024-02-13 15:55:00,110.74,111.11,110.68,111.04,245034.0,106.7261,107.0827,106.6683,107.0153,245034.0
2024-02-14 09:30:00,111.83,111.83,111.17,111.39,25542.0,107.7766,107.7766,107.1405,107.3526,25542.0
2024-02-14 09:35:00,111.56,112.07,111.56,112.06,7169.0,107.5164,108.0079,107.5164,107.9983,7169.0
2024-02-14 09:40:00,112.05,112.27,111.85,112.24,6344.0,107.9887,108.2007,107.7959,108.1718,6344.0
2024-02-14 09:45:00,112.26,112.35,111.87,112.12,4870.0,108.191,108.2778,107.8152,108.0561,4870.0
2024-02-14 09:50:00,112.23,112.58,112.13,112.49,12005.0,108.1621,108.4994,108.0658,108.4127,12005.0
2024-02-14 09:55:00,112.53,112.58,112.38,112.38,12748.0,108.4513,108.4994,108.3067,108.3067,12748.0
2024-02-14 10:00:00,112.38,112.44,112.27,112.42,15122.0,108.3067,108.3645,108.2007,108.3452,15122.0
2024-02-14 10:05:00,112.38,112.47,112.08,112.24,20100.0,108.3067,108.3934,108.0176,108.1718,20100.0
2024-02-14 10:10:00,112.29,112.32,111.96,111.96,3247.0,108.22,108.2489,107.9019,107.9019,3247.0
2024-02-14 10:15:00,111.96,112.01,111.55,111.57,19714.0,107.9019,107.9501,107.5068,107.526,19714.0
2024-02-14 10:20:00,111.58,111.73,111.4,111.52,23012.0,107.5357,107.6803,107.3622,107.4779,23012.0
2024-02-14 10:25:00,111.54,111.65,111.44,111.5,15173.0,107.4971,107.6031,107.4008,107.4586,15173.0
2024-02-14 10:30:00,111.54,111.67,111.04,111.05,11433.0,107.4971,107.6224,107.0153,107.0249,11433.0
2024-02-14 10:35:00,111.05,111.06,110.45,110.51,22665.0,107.0249,107.0345,106.4466,106.5045,22665.0
2024-02-14 10:40:00,110.52,110.74,110.42,110.62,22993.0,106.5141,106.7261,106.4177,106.6105,22993.0
2024-02-14 10:45:00,110.65,110.67,110.47,110.55,9353.0,106.6394,106.6587,106.4659,106.543,9353.0
2024-02-14 10:50:00,110.59,110.76,110.51,110.75,14802.0,106.5816,106.7454,106.5045,106.7358,14802.0
2024-02-14 10:55:00,110.75,111.13,110.75,111.05,17853.0,106.7358,107.102,106.7358,107.0249,17853.0
2024-02-14 11:00:00,111.07,111.15,110.7,110.71,23606.0,107.0442,107.1213,106.6876,106.6972,23606.0
2024-02-14 11:05:00,110.7,110.84,110.63,110.82,25900.0,106.6876,106.8225,106.6201,106.8032,25900.0
2024-02-14 11:10:00,110.79,111.02,110.73,110.92,12437.0,106.7743,106.996,106.7165,106.8996,12437.0
2024-02-14 11:15:00,110.94,111.05,110.92,111.01,7483.0,106.9189,107.0249,106.8996,106.9863,7483.0
2024-02-14 11:20:00,111.03,111.1,110.92,110.94,10566.0,107.0056,107.0731,106.8996,106.9189,10566.0
2024-02-14 11:25:00,110.9,111.05,110.87,110.92,12520.0,106.8803,107.0249,106.8514,106.8996,12520.0
2024-02-14 11:30:00,110.91,110.97,110.86,110.86,3798.0,106.89,106.9478,106.8418,106.8418,3798.0
2024-02-14 11:35:00,110.87,111.15,110.83,111.1,5489.0,106.8514,107.1213,106.8129,107.0731,5489.0
2024-02-14 11:40:00,111.11,111.11,110.94,111.02,8217.0,107.0827,107.0827,106.9189,106.996,8217.0
2024-02-14 11:45:00,111.03,111.05,110.93,110.98,3257.0,107.0056,107.0249,106.9092,106.9574,3257.0
2024-02-14 11:50:00,111.02,111.05,110.89,110.92,4702.0,106.996,107.0249,106.8707,106.8996,4702.0
2024-02-14 11:55:00,110.92,110.92,110.68,110.74,6016.0,106.8996,106.8996,106.6683,106.7261,6016.0
2024-02-14 12:00:00,110.67,110.67,110.35,110.36,12188.0,106.6587,106.6587,106.3503,106.3599,12188.0
2024-02-14 12:05:00,110.31,110.35,110.2,110.27,8441.0,106.3117,106.3503,106.2057,106.2732,8441.0
2024-02-14 12:10:00,110.36,110.58,110.33,110.54,9840.0,106.3599,106.5719,106.331,106.5334,9840.0
2024-02-14 12:15:00,110.52,110.73,110.51,110.72,5370.0,106.5141,106.7165,106.5045,106.7069,5370.0
2024-02-14 12:20:00,110.69,110.72,110.55,110.58,6365.0,106.6779,106.7069,106.543,106.5719,6365.0
2024-02-14 12:25:00,110.58,110.61,110.49,110.59,9889.0,106.5719,106.6008,106.4852,106.5816,9889.0
2024-02-14 12:30:00,110.55,110.55,110.42,110.44,2166.0,106.543,106.543,106.4177,106.437,2166.0
2024-02-14 12:35:00,110.48,110.52,110.34,110.47,5041.0,106.4756,106.5141,106.3406,106.4659,5041.0
2024-02-14 12:40:00,110.51,110.57,110.47,110.53,5918.0,106.5045,106.5623,106.4659,106.5237,5918.0
2024-02-14 12:45:00,110.52,110.55,110.39,110.48,12689.0,106.5141,106.543,106.3888,106.4756,12689.0
2024-02-14 12:50:00,110.51,110.55,110.44,110.49,6882.0,106.5045,106.543,106.437,106.4852,6882.0
2024-02-14 12:55:00,110.52,110.57,110.46,110.57,19358.0,106.5141,106.5623,106.4563,106.5623,19358.0
2024-02-14 13:00:00,110.59,110.67,110.52,110.67,4795.0,106.5816,106.6587,106.5141,106.6587,4795.0
2024-02-14 13:05:00,110.64,110.67,110.58,110.58,8786.0,106.6298,106.6587,106.5719,106.5719,8786.0
2024-02-14 13:10:00,110.55,110.62,110.51,110.6,7080.0,106.543,106.6105,106.5045,106.5912,7080.0
2024-02-14 13:15:00,110.65,110.76,110.63,110.65,6260.0,106.6394,106.7454,106.6201,106.6394,6260.0
2024-02-14 13:20:00,110.65,110.72,110.62,110.65,16767.0,106.6394,106.7069,106.6105,106.6394,16767.0
2024-02-14 13:25:00,110.65,110.73,110.62,110.69,17995.0,106.6394,106.7165,106.6105,106.6779,17995.0
2024-02-14 13:30:00,110.71,110.77,110.66,110.76,7939.0,106.6972,106.755,106.649,106.7454,7939.0
2024-02-14 13:35:00,110.75,110.96,110.74,110.95,5434.0,106.7358,106.9382,106.7261,106.9285,5434.0
2024-02-14 13:40:00,110.93,110.93,110.72,110.72,13104.0,106.9092,106.9092,106.7069,106.7069,13104.0
2024-02-14 13:45:00,110.7,110.72,110.57,110.66,13919.0,106.6876,106.7069,106.5623,106.649,13919.0
2024-02-14 13:50:00,110.67,110.75,110.64,110.7,10760.0,106.6587,106.7358,106.6298,106.6876,10760.0
2024-02-14 13:55:00,110.7,110.71,110.64,110.68,10483.0,106.6876,106.6972,106.6298,106.6683,10483.0
2024-02-14 14:00:00,110.7,110.7,110.58,110.63,11790.0,106.6876,106.6876,106.5719,106.6201,11790.0
2024-02-14 14:05:00,110.62,110.62,110.48,110.56,27104.0,106.6105,106.6105,106.4756,106.5527,27104.0
2024-02-14 14:10:00,110.58,110.66,110.56,110.64,22917.0,106.5719,106.649,106.5527,106.6298,22917.0
2024-02-14 14:15:00,110.65,110.7,110.54,110.59,14337.0,106.6394,106.6876,106.5334,106.5816,14337.0
2024-02-14 14:20:00,110.61,110.72,110.61,110.71,6336.0,106.6008,106.7069,106.6008,106.6972,6336.0
2024-02-14 14:25:00,110.72,110.84,110.72,110.84,6069.0,106.7069,106.8225,106.7069,106.8225,6069.0
2024-02-14 14:30:00,110.87,110.97,110.85,110.95,7150.0,106.8514,106.9478,106.8321,106.9285,7150.0
2024-02-14 14:35:00,110.94,111.08,110.89,111.0,10002.0,106.9189,107.0538,106.8707,106.9767,10002.0
2024-02-14 14:40:00,111.01,111.1,110.98,111.09,6679.0,106.9863,107.0731,106.9574,107.0634,6679.0
2024-02-14 14:45:00,111.09,111.09,110.83,110.85,15884.0,107.0634,107.0634,106.8129,106.8321,15884.0
2024-02-14 14:50:00,110.85,110.96,110.79,110.95,10365.0,106.8321,106.9382,106.7743,106.9285,10365.0
2024-02-14 14:55:00,110.94,111.01,110.9,110.99,11058.0,106.9189,106.9863,106.8803,106.9671,11058.0
2024-02-14 15:00:00,111.0,111.03,110.96,111.01,10335.0,106.9767,107.0056,106.9382,106.9863,10335.0
2024-02-14 15:05:00,111.01,111.01,110.79,110.79,15175.0,106.9863,106.9863,106.7743,106.7743,15175.0
2024-02-14 15:10:00,110.8,110.8,110.59,110.62,20434.0,106.784,106.784,106.5816,106.6105,20434.0
2024-02-14 15:15:00,110.62,110.66,110.57,110.62,14113.0,106.6105,106.649,106.5623,106.6105,14113.0
2024-02-14 15:20:00,110.62,110.73,110.58,110.71,15628.0,106.6105,106.7165,106.5719,106.6972,15628.0
2024-02-14 15:25:00,110.71,110.92,110.7,110.86,19867.0,106.6972,106.8996,106.6876,106.8418,19867.0
2024-02-14 15:30:00,110.89,110.89,110.69,110.73,17252.0,106.8707,106.8707,106.6779,106.7165,17252.0
2024-02-14 15:35:00,110.73,110.79,110.69,110.79,29340.0,106.7165,106.7743,106.6779,106.7743,29340.0
2024-02-14 15:40:00,110.79,110.85,110.77,110.83,21664.0,106.7743,106.8321,106.755,106.8129,21664.0
2024-02-14 15:45:00,110.83,110.92,110.71,110.74,39610.0,106.8129,106.8996,106.6972,106.7261,39610.0
2024-02-14 15:50:00,110.81,110.9,110.77,110.87,32795.0,106.7936,106.8803,106.755,106.8514,32795.0
2024-02-14 15:55:00,110.87,111.06,110.78,111.0,171150.0,106.8514,107.0345,106.7647,106.9767,171150.0
2024-02-15 09:30:00,110.95,111.44,110.72,111.26,66710.0,106.9285,107.4008,106.7069,107.2273,66710.0
2024-02-15 09:35:00,111.31,112.0,111.31,111.95,16792.0,107.2755,107.9405,107.2755,107.8923,16792.0
2024-02-15 09:40:00,111.96,112.44,111.91,112.27,7571.0,107.9019,108.3645,107.8537,108.2007,7571.0
2024-02-15 09:45:00,112.22,112.7,112.22,112.43,19331.0,108.1525,108.6151,108.1525,108.3549,19331.0
2024-02-15 09:50:00,112.42,112.76,112.33,112.72,17219.0,108.3452,108.6729,108.2585,108.6344,17219.0
2024-02-15 09:55:00,112.78,112.95,112.6,112.66,18148.0,108.6922,108.856,108.5187,108.5765,18148.0
2024-02-15 10:00:00,112.68,112.98,112.66,112.78,13561.0,108.5958,108.8849,108.5765,108.6922,13561.0
2024-02-15 10:05:00,112.83,112.92,112.64,112.92,16600.0,108.7404,108.8271,108.5573,108.8271,16600.0
2024-02-15 10:10:00,112.93,113.06,112.85,112.93,9702.0,108.8368,108.962,108.7597,108.8368,9702.0
2024-02-15 10:15:00,112.96,113.07,112.87,112.97,26491.0,108.8657,108.9717,108.7789,108.8753,26491.0
2024-02-15 10:20:00,112.96,113.41,112.9,113.37,16638.0,108.8657,109.2994,108.8078,109.2608,16638.0
2024-02-15 10:25:00,113.4,113.41,113.09,113.26,13849.0,109.2897,109.2994,108.991,109.1548,13849.0
2024-02-15 10:30:00,113.26,113.26,112.85,112.97,13326.0,109.1548,109.1548,108.7597,108.8753,13326.0
2024-02-15 10:35:00,112.98,113.15,112.9,113.13,8671.0,108.8849,109.0488,108.8078,109.0295,8671.0
2024-02-15 10:40:00,113.11,113.15,113.02,113.03,12905.0,109.0102,109.0488,108.9235,108.9331,12905.0
2024-02-15 10:45:00,113.06,113.29,113.04,113.14,8885.0,108.962,109.1837,108.9428,109.0391,8885.0
2024-02-15 10:50:00,113.14,113.32,113.08,113.09,66601.0,109.0391,109.2126,108.9813,108.991,66601.0
2024-02-15 10:55:00,113.14,113.25,113.05,113.1,34985.0,109.0391,109.1452,108.9524,109.0006,34985.0
2024-02-15 11:00:00,113.12,113.25,113.03,113.25,4968.0,109.0199,109.1452,108.9331,109.1452,4968.0
2024-02-15 11:05:00,113.3,113.37,113.21,113.25,30304.0,109.1933,109.2608,109.1066,109.1452,30304.0
2024-02-15 11:10:00,113.26,113.41,113.23,113.36,51961.0,109.1548,109.2994,109.1259,109.2512,51961.0
2024-02-15 11:15:00,113.38,113.47,113.3,113.38,36860.0,109.2704,109.3572,109.1933,109.2704,36860.0
2024-02-15 11:20:00,113.37,113.43,113.28,113.39,8684.0,109.2608,109.3186,109.1741,109.2801,8684.0
2024-02-15 11:25:00,113.39,113.5,113.37,113.39,22571.0,109.2801,109.3861,109.2608,109.2801,22571.0
2024-02-15 11:30:00,113.39,113.44,113.13,113.13,9254.0,109.2801,109.3283,109.0295,109.0295,9254.0
2024-02-15 11:35:00,113.17,113.64,113.12,113.61,10166.0,109.0681,109.521,109.0199,109.4921,10166.0
2024-02-15 11:40:00,113.63,113.92,113.62,113.83,22050.0,109.5114,109.7909,109.5017,109.7041,22050.0
2024-02-15 11:45:00,113.83,114.03,113.83,113.93,10146.0,109.7041,109.8969,109.7041,109.8005,10146.0
2024-02-15 11:50:00,113.94,113.95,113.8,113.85,12150.0,109.8101,109.8198,109.6752,109.7234,12150.0
2024-02-15 11:55:00,113.88,114.09,113.88,114.05,30563.0,109.7523,109.9547,109.7523,109.9162,30563.0
2024-02-15 12:00:00,113.99,114.1,113.88,113.95,6640.0,109.8583,109.9643,109.7523,109.8198,6640.0
2024-02-15 12:05:00,114.02,114.1,113.96,113.97,6533.0,109.8872,109.9643,109.8294,109.8391,6533.0
2024-02-15 12:10:00,113.97,114.07,113.93,114.01,5018.0,109.8391,109.9354,109.8005,109.8776,5018.0
2024-02-15 12:15:00,114.02,114.05,113.92,114.02,6712.0,109.8872,109.9162,109.7909,109.8872,6712.0
2024-02-15 12:20:00,114.05,114.1,113.97,114.06,6083.0,109.9162,109.9643,109.8391,109.9258,6083.0
2024-02-15 12:25:00,114.12,114.12,113.95,113.97,3146.0,109.9836,109.9836,109.8198,109.8391,3146.0
2024-02-15 12:30:00,114.02,114.13,114.02,114.09,10893.0,109.8872,109.9933,109.8872,109.9547,10893.0
2024-02-15 12:35:00,114.14,114.17,113.99,114.07,11973.0,110.0029,110.0318,109.8583,109.9354,11973.0
2024-02-15 12:40:00,114.05,114.08,113.95,113.99,9975.0,109.9162,109.9451,109.8198,109.8583,9975.0
2024-02-15 12:45:00,114.01,114.03,113.83,113.86,9193.0,109.8776,109.8969,109.7041,109.733,9193.0
2024-02-15 12:50:00,113.87,114.0,113.87,113.95,6046.0,109.7427,109.868,109.7427,109.8198,6046.0
2024-02-15 12:55:00,113.9,114.01,113.82,113.9,7915.0,109.7716,109.8776,109.6945,109.7716,7915.0
2024-02-15 13:00:00,113.9,113.95,113.64,113.66,13434.0,109.7716,109.8198,109.521,109.5403,13434.0
2024-02-15 13:05:00,113.65,113.86,113.65,113.85,9910.0,109.5307,109.733,109.5307,109.7234,9910.0
2024-02-15 13:10:00,113.82,113.93,113.79,113.88,16491.0,109.6945,109.8005,109.6656,109.7523,16491.0
2024-02-15 13:15:00,113.88,113.97,113.83,113.89,11429.0,109.7523,109.8391,109.7041,109.762,11429.0
2024-02-15 13:20:00,113.9,114.04,113.9,114.0,8554.0,109.7716,109.9065,109.7716,109.868,8554.0
2024-02-15 13:25:00,114.0,114.14,113.89,114.11,25948.0,109.868,110.0029,109.762,109.974,25948.0
2024-02-15 13:30:00,114.13,114.27,114.13,114.21,23823.0,109.9933,110.1282,109.9933,110.0704,23823.0
2024-02-15 13:35:00,114.22,114.27,114.08,114.12,7513.0,110.08,110.1282,109.9451,109.9836,7513.0
2024-02-15 13:40:00,114.15,114.22,113.98,114.03,8342.0,110.0125,110.08,109.8487,109.8969,8342.0
2024-02-15 13:45:00,114.02,114.02,113.88,113.96,9569.0,109.8872,109.8872,109.7523,109.8294,9569.0
2024-02-15 13:50:00,113.95,113.98,113.88,113.9,12024.0,109.8198,109.8487,109.7523,109.7716,12024.0
2024-02-15 13:55:00,113.89,114.02,113.82,114.02,12758.0,109.762,109.8872,109.6945,109.8872,12758.0
2024-02-15 14:00:00,114.04,114.23,114.03,114.17,8029.0,109.9065,110.0896,109.8969,110.0318,8029.0
2024-02-15 14:05:00,114.19,114.27,114.15,114.26,7410.0,110.0511,110.1282,110.0125,110.1185,7410.0
2024-02-15 14:10:00,114.27,114.28,114.1,114.14,7771.0,110.1282,110.1378,109.9643,110.0029,7771.0
2024-02-15 14:15:00,114.11,114.19,114.07,114.15,21419.0,109.974,110.0511,109.9354,110.0125,21419.0
2024-02-15 14:20:00,114.16,114.31,114.16,114.3,9769.0,110.0222,110.1667,110.0222,110.1571,9769.0
2024-02-15 14:25:00,114.29,114.37,114.25,114.31,11516.0,110.1475,110.2246,110.1089,110.1667,11516.0
2024-02-15 14:30:00,114.35,114.43,114.32,114.33,12753.0,110.2053,110.2824,110.1764,110.186,12753.0
2024-02-15 14:35:00,114.33,114.47,114.33,114.42,15696.0,110.186,110.3209,110.186,110.2727,15696.0
2024-02-15 14:40:00,114.41,114.55,114.33,114.55,9727.0,110.2631,110.398,110.186,110.398,9727.0
2024-02-15 14:45:00,114.55,114.55,114.44,114.5,10825.0,110.398,110.398,110.292,110.3498,10825.0
2024-02-15 14:50:00,114.5,114.55,114.41,114.48,20939.0,110.3498,110.398,110.2631,110.3306,20939.0
2024-02-15 14:55:00,114.47,114.71,114.45,114.7,15454.0,110.3209,110.5522,110.3017,110.5426,15454.0
2024-02-15 15:00:00,114.72,114.73,114.59,114.64,12122.0,110.5619,110.5715,110.4366,110.4848,12122.0
2024-02-15 15:05:00,114.63,114.63,114.45,114.48,10682.0,110.4751,110.4751,110.3017,110.3306,10682.0
2024-02-15 15:10:00,114.51,114.71,114.51,114.69,11751.0,110.3595,110.5522,110.3595,110.533,11751.0
2024-02-15 15:15:00,114.69,114.69,114.53,114.59,15861.0,110.533,110.533,110.3788,110.4366,15861.0
2024-02-15 15:20:00,114.57,114.62,114.45,114.56,12428.0,110.4173,110.4655,110.3017,110.4077,12428.0
2024-02-15 15:25:00,114.56,114.86,114.54,114.82,30804.0,110.4077,110.6968,110.3884,110.6583,30804.0
2024-02-15 15:30:00,114.82,114.87,114.74,114.79,18435.0,110.6583,110.7064,110.5812,110.6293,18435.0
2024-02-15 15:35:00,114.8,114.8,114.58,114.6,20167.0,110.639,110.639,110.4269,110.4462,20167.0
2024-02-15 15:40:00,114.59,114.7,114.57,114.59,31838.0,110.4366,110.5426,110.4173,110.4366,31838.0
2024-02-15 15:45:00,114.57,114.58,114.31,114.44,60559.0,110.4173,110.4269,110.1667,110.292,60559.0
2024-02-15 15:50:00,114.46,114.58,114.31,114.33,79609.0,110.3113,110.4269,110.1667,110.186,79609.0
2024-02-15 15:55:00,114.37,114.51,114.26,114.26,271087.0,110.2246,110.3595,110.1185,110.1185,271087.0
2024-02-16 09:30:00,114.79,115.25,114.2,115.06,95142.0,110.6293,111.0727,110.0607,110.8896,95142.0
2024-02-16 09:35:00,115.16,115.2,114.37,114.37,16348.0,110.9859,111.0245,110.2246,110.2246,16348.0
2024-02-16 09:40:00,114.39,114.45,113.98,114.05,9603.0,110.2438,110.3017,109.8487,109.9162,9603.0
2024-02-16 09:45:00,114.17,114.17,113.8,113.96,18774.0,110.0318,110.0318,109.6752,109.8294,18774.0
2024-02-16 09:50:00,114.03,114.15,113.87,113.88,14046.0,109.8969,110.0125,109.7427,109.7523,14046.0
2024-02-16 09:55:00,113.85,113.98,113.68,113.91,19046.0,109.7234,109.8487,109.5596,109.7812,19046.0
2024-02-16 10:00:00,113.92,114.21,113.9,114.1,45597.0,109.7909,110.0704,109.7716,109.9643,45597.0
2024-02-16 10:05:00,114.12,114.28,114.05,114.09,21944.0,109.9836,110.1378,109.9162,109.9547,21944.0
2024-02-16 10:10:00,114.11,114.53,114.07,114.48,51933.0,109.974,110.3788,109.9354,110.3306,51933.0
2024-02-16 10:15:00,114.47,114.5,113.95,114.0,30971.0,110.3209,110.3498,109.8198,109.868,30971.0
2024-02-16 10:20:00,114.0,114.07,113.89,113.93,11870.0,109.868,109.9354,109.762,109.8005,11870.0
2024-02-16 10:25:00,113.87,114.01,113.73,113.97,22180.0,109.7427,109.8776,109.6078,109.8391,22180.0
2024-02-16 10:30:00,113.97,114.07,113.8,113.88,16216.0,109.8391,109.9354,109.6752,109.7523,16216.0
2024-02-16 10:35:00,113.89,113.96,113.67,113.81,17525.0,109.762,109.8294,109.5499,109.6849,17525.0
2024-02-16 10:40:00,113.84,114.07,113.67,114.04,16364.0,109.7138,109.9354,109.5499,109.9065,16364.0
2024-02-16 10:45:00,114.05,114.06,113.85,113.9,15404.0,109.9162,109.9258,109.7234,109.7716,15404.0
2024-02-16 10:50:00,113.89,114.0,113.89,113.96,13112.0,109.762,109.868,109.762,109.8294,13112.0
2024-02-16 10:55:00,113.98,114.12,113.98,113.99,14119.0,109.8487,109.9836,109.8487,109.8583,14119.0
2024-02-16 11:00:00,114.01,114.02,113.84,113.84,8816.0,109.8776,109.8872,109.7138,109.7138,8816.0
2024-02-16 11:05:00,113.84,113.85,113.73,113.75,31993.0,109.7138,109.7234,109.6078,109.627,31993.0
2024-02-16 11:10:00,113.77,113.96,113.75,113.82,45876.0,109.6463,109.8294,109.627,109.6945,45876.0
2024-02-16 11:15:00,113.84,114.15,113.79,114.13,63879.0,109.7138,110.0125,109.6656,109.9933,63879.0
2024-02-16 11:20:00,114.15,114.18,114.03,114.04,57596.0,110.0125,110.0414,109.8969,109.9065,57596.0
2024-02-16 11:25:00,114.03,114.22,113.98,114.22,96785.0,109.8969,110.08,109.8487,110.08,96785.0
2024-02-16 11:30:00,114.2,114.23,113.97,114.05,16375.0,110.0607,110.0896,109.8391,109.9162,16375.0
2024-02-16 11:35:00,114.06,114.21,113.99,114.2,8811.0,109.9258,110.0704,109.8583,110.0607,8811.0
2024-02-16 11:40:00,114.18,114.34,114.14,114.25,26554.0,110.0414,110.1956,110.0029,110.1089,26554.0
2024-02-16 11:45:00,114.24,114.33,114.19,114.33,49199.0,110.0993,110.186,110.0511,110.186,49199.0
2024-02-16 11:50:00,114.32,114.46,114.24,114.44,84170.0,110.1764,110.3113,110.0993,110.292,84170.0
2024-02-16 11:55:00,114.44,114.5,114.24,114.24,33595.0,110.292,110.3498,110.0993,110.0993,33595.0
2024-02-16 12:00:00,114.26,114.38,114.16,114.19,22627.0,110.1185,110.2342,110.0222,110.0511,22627.0
2024-02-16 12:05:00,114.15,114.36,114.11,114.36,38563.0,110.0125,110.2149,109.974,110.2149,38563.0
2024-02-16 12:10:00,114.35,114.56,114.28,114.56,8044.0,110.2053,110.4077,110.1378,110.4077,8044.0
2024-02-16 12:15:00,114.58,114.58,114.38,114.4,13225.0,110.4269,110.4269,110.2342,110.2535,13225.0
2024-02-16 12:20:00,114.34,114.37,114.11,114.15,19882.0,110.1956,110.2246,109.974,110.0125,19882.0
2024-02-16 12:25:00,114.14,114.23,114.1,114.18,7378.0,110.0029,110.0896,109.9643,110.0414,7378.0
2024-02-16 12:30:00,114.2,114.28,114.14,114.28,13604.0,110.0607,110.1378,110.0029,110.1378,13604.0
2024-02-16 12:35:00,114.3,114.34,114.23,114.34,7213.0,110.1571,110.1956,110.0896,110.1956,7213.0
2024-02-16 12:40:00,114.33,114.46,114.29,114.3,19234.0,110.186,110.3113,110.1475,110.1571,19234.0
2024-02-16 12:45:00,114.31,114.39,114.17,114.21,25352.0,110.1667,110.2438,110.0318,110.0704,25352.0
2024-02-16 12:50:00,114.22,114.3,114.12,114.28,34883.0,110.08,110.1571,109.9836,110.1378,34883.0
2024-02-16 12:55:00,114.26,114.27,114.14,114.17,9969.0,110.1185,110.1282,110.0029,110.0318,9969.0
2024-02-16 13:00:00,114.17,114.24,114.11,114.11,8109.0,110.0318,110.0993,109.974,109.974,8109.0
2024-02-16 13:05:00,114.06,114.07,113.93,114.05,30238.0,109.9258,109.9354,109.8005,109.9162,30238.0
2024-02-16 13:10:00,114.03,114.03,113.85,114.03,27923.0,109.8969,109.8969,109.7234,109.8969,27923.0
2024-02-16 13:15:00,114.01,114.21,113.98,114.17,11635.0,109.8776,110.0704,109.8487,110.0318,11635.0
2024-02-16 13:20:00,114.18,114.27,114.14,114.26,13905.0,110.0414,110.1282,110.0029,110.1185,13905.0
2024-02-16 13:25:00,114.26,114.3,114.2,114.24,9619.0,110.1185,110.1571,110.0607,110.0993,9619.0
2024-02-16 13:30:00,114.23,114.29,114.2,114.21,11505.0,110.0896,110.1475,110.0607,110.0704,11505.0
2024-02-16 13:35:00,114.18,114.28,114.17,114.25,9138.0,110.0414,110.1378,110.0318,110.1089,9138.0
2024-02-16 13:40:00,114.24,114.24,114.12,114.18,9076.0,110.0993,110.0993,109.9836,110.0414,9076.0
2024-02-16 13:45:00,114.19,114.34,114.19,114.3,123371.0,110.0511,110.1956,110.0511,110.1571,123371.0
2024-02-16 13:50:00,114.31,114.34,114.19,114.26,15598.0,110.1667,110.1956,110.0511,110.1185,15598.0
2024-02-16 13:55:00,114.26,114.33,114.23,114.31,19526.0,110.1185,110.186,110.0896,110.1667,19526.0
2024-02-16 14:00:00,114.33,114.4,114.3,114.34,11601.0,110.186,110.2535,110.1571,110.1956,11601.0
2024-02-16 14:05:00,114.35,114.46,114.32,114.41,8715.0,110.2053,110.3113,110.1764,110.2631,8715.0
2024-02-16 14:10:00,114.42,114.51,114.42,114.45,13717.0,110.2727,110.3595,110.2727,110.3017,13717.0
2024-02-16 14:15:00,114.46,114.48,114.38,114.47,9547.0,110.3113,110.3306,110.2342,110.3209,9547.0
2024-02-16 14:20:00,114.48,114.51,114.43,114.46,10402.0,110.3306,110.3595,110.2824,110.3113,10402.0
2024-02-16 14:25:00,114.46,114.62,114.46,114.6,6930.0,110.3113,110.4655,110.3113,110.4462,6930.0
2024-02-16 14:30:00,114.6,114.63,114.5,114.53,14041.0,110.4462,110.4751,110.3498,110.3788,14041.0
2024-02-16 14:35:00,114.53,114.53,114.38,114.45,16255.0,110.3788,110.3788,110.2342,110.3017,16255.0
2024-02-16 14:40:00,114.44,114.48,114.37,114.41,19098.0,110.292,110.3306,110.2246,110.2631,19098.0
2024-02-16 14:45:00,114.42,114.43,114.12,114.21,17808.0,110.2727,110.2824,109.9836,110.0704,17808.0
2024-02-16 14:50:00,114.18,114.26,114.15,114.21,16778.0,110.0414,110.1185,110.0125,110.0704,16778.0
2024-02-16 14:55:00,114.16,114.22,114.12,114.21,11312.0,110.0222,110.08,109.9836,110.0704,11312.0
2024-02-16 15:00:00,114.22,114.3,114.16,114.25,13012.0,110.08,110.1571,110.0222,110.1089,13012.0
2024-02-16 15:05:00,114.22,114.3,114.19,114.19,26739.0,110.08,110.1571,110.0511,110.0511,26739.0
2024-02-16 15:10:00,114.18,114.2,114.04,114.12,23429.0,110.0414,110.0607,109.9065,109.9836,23429.0
2024-02-16 15:15:00,114.13,114.19,114.08,114.14,32245.0,109.9933,110.0511,109.9451,110.0029,32245.0
2024-02-16 15:20:00,114.14,114.14,114.03,114.11,19350.0,110.0029,110.0029,109.8969,109.974,19350.0
2024-02-16 15:25:00,114.12,114.3,114.12,114.25,18849.0,109.9836,110.1571,109.9836,110.1089,18849.0
2024-02-16 15:30:00,114.25,114.31,114.2,114.28,33128.0,110.1089,110.1667,110.0607,110.1378,33128.0
2024-02-16 15:35:00,114.28,114.29,114.05,114.06,35774.0,110.1378,110.1475,109.9162,109.9258,35774.0
2024-02-16 15:40:00,114.05,114.06,113.79,113.86,39697.0,109.9162,109.9258,109.6656,109.733,39697.0
2024-02-16 15:45:00,113.85,113.91,113.74,113.76,43681.0,109.7234,109.7812,109.6174,109.6367,43681.0
2024-02-16 15:50:00,113.76,113.93,113.6,113.62,134844.0,109.6367,109.8005,109.4825,109.5017,134844.0
2024-02-16 15:55:00,113.6,113.67,113.44,113.56,283537.0,109.4825,109.5499,109.3283,109.4439,283537.0
2024-02-20 09:30:00,113.86,114.02,113.0,113.81,51139.0,109.733,109.8872,108.9042,109.6849,51139.0
2024-02-20 09:35:00,113.8,113.81,113.29,113.29,22870.0,109.6752,109.6849,109.1837,109.1837,22870.0
2024-02-20 09:40:00,113.3,113.46,113.02,113.15,21634.0,109.1933,109.3475,108.9235,109.0488,21634.0
2024-02-20 09:45:00,113.15,113.43,112.92,113.23,14303.0,109.0488,109.3186,108.8271,109.1259,14303.0
2024-02-20 09:50:00,113.31,113.62,113.29,113.55,13954.0,109.203,109.5017,109.1837,109.4343,13954.0
2024-02-20 09:55:00,113.57,113.94,113.38,113.92,12443.0,109.4536,109.8101,109.2704,109.7909,12443.0
2024-02-20 10:00:00,113.95,114.14,113.77,114.1,11377.0,109.8198,110.0029,109.6463,109.9643,11377.0
2024-02-20 10:05:00,114.07,114.13,113.83,114.01,17386.0,109.9354,109.9933,109.7041,109.8776,17386.0
2024-02-20 10:10:00,114.07,114.07,113.64,113.68,5663.0,109.9354,109.9354,109.521,109.5596,5663.0
2024-02-20 10:15:00,113.65,113.96,113.6,113.82,4539.0,109.5307,109.8294,109.4825,109.6945,4539.0
2024-02-20 10:20:00,113.78,114.2,113.78,114.05,6311.0,109.6559,110.0607,109.6559,109.9162,6311.0
2024-02-20 10:25:00,114.05,114.28,114.04,114.28,13221.0,109.9162,110.1378,109.9065,110.1378,13221.0
2024-02-20 10:30:00,114.27,114.29,113.83,113.84,13879.0,110.1282,110.1475,109.7041,109.7138,13879.0
2024-02-20 10:35:00,113.83,113.84,113.44,113.49,9182.0,109.7041,109.7138,109.3283,109.3765,9182.0
2024-02-20 10:40:00,113.45,113.45,113.15,113.26,76591.0,109.3379,109.3379,109.0488,109.1548,76591.0
2024-02-20 10:45:00,113.26,113.56,113.23,113.48,14312.0,109.1548,109.4439,109.1259,109.3668,14312.0
2024-02-20 10:50:00,113.47,113.53,113.22,113.22,11188.0,109.3572,109.415,109.1162,109.1162,11188.0
2024-02-20 10:55:00,113.21,113.21,112.84,112.88,23670.0,109.1066,109.1066,108.75,108.7886,23670.0
2024-02-20 11:00:00,112.86,113.03,112.8,113.03,13464.0,108.7693,108.9331,108.7115,108.9331,13464.0
2024-02-20 11:05:00,113.04,113.24,113.0,113.06,11937.0,108.9428,109.1355,108.9042,108.962,11937.0
2024-02-20 11:10:00,113.06,113.13,113.02,113.04,7015.0,108.962,109.0295,108.9235,108.9428,7015.0
2024-02-20 11:15:00,113.04,113.06,112.92,112.93,7582.0,108.9428,108.962,108.8271,108.8368,7582.0
2024-02-20 11:20:00,112.93,112.93,112.78,112.84,11242.0,108.8368,108.8368,108.6922,108.75,11242.0
2024-02-20 11:25:00,112.85,113.08,112.85,113.07,12014.0,108.7597,108.9813,108.7597,108.9717,12014.0
2024-02-20 11:30:00,113.07,113.4,113.04,113.31,156236.0,108.9717,109.2897,108.9428,109.203,156236.0
2024-02-20 11:35:00,113.31,113.41,113.12,113.12,13227.0,109.203,109.2994,109.0199,109.0199,13227.0
2024-02-20 11:40:00,113.11,113.43,113.08,113.43,11494.0,109.0102,109.3186,108.9813,109.3186,11494.0
2024-02-20 11:45:00,113.46,113.46,113.24,113.28,9122.0,109.3475,109.3475,109.1355,109.1741,9122.0
2024-02-20 11:50:00,113.27,113.51,113.27,113.41,7137.0,109.1644,109.3957,109.1644,109.2994,7137.0
2024-02-20 11:55:00,113.37,113.55,113.37,113.42,8830.0,109.2608,109.4343,109.2608,109.309,8830.0
2024-02-20 12:00:00,113.44,113.44,113.15,113.15,60764.0,109.3283,109.3283,109.0488,109.0488,60764.0
2024-02-20 12:05:00,113.18,113.7,113.18,113.7,9886.0,109.0777,109.5788,109.0777,109.5788,9886.0
2024-02-20 12:10:00,113.67,113.7,113.56,113.65,8601.0,109.5499,109.5788,109.4439,109.5307,8601.0
2024-02-20 12:15:00,113.68,113.82,113.66,113.71,60304.0,109.5596,109.6945,109.5403,109.5885,60304.0
2024-02-20 12:20:00,113.68,113.92,113.65,113.82,12472.0,109.5596,109.7909,109.5307,109.6945,12472.0
2024-02-20 12:25:00,113.82,113.85,113.68,113.72,9694.0,109.6945,109.7234,109.5596,109.5981,9694.0
2024-02-20 12:30:00,113.7,113.81,113.68,113.71,13202.0,109.5788,109.6849,109.5596,109.5885,13202.0
2024-02-20 12:35:00,113.64,113.68,113.4,113.44,14563.0,109.521,109.5596,109.2897,109.3283,14563.0
2024-02-20 12:40:00,113.43,113.52,113.21,113.21,21309.0,109.3186,109.4054,109.1066,109.1066,21309.0
2024-02-20 12:45:00,113.22,113.44,113.22,113.38,26042.0,109.1162,109.3283,109.1162,109.2704,26042.0
2024-02-20 12:50:00,113.39,113.43,113.21,113.27,10796.0,109.2801,109.3186,109.1066,109.1644,10796.0
2024-02-20 12:55:00,113.23,113.35,113.18,113.34,11996.0,109.1259,109.2415,109.0777,109.2319,11996.0
2024-02-20 13:00:00,113.39,113.45,113.3,113.32,7210.0,109.2801,109.3379,109.1933,109.2126,7210.0
2024-02-20 13:05:00,113.3,113.38,113.27,113.37,7310.0,109.1933,109.2704,109.1644,109.2608,7310.0
2024-02-20 13:10:00,113.32,113.34,113.12,113.12,38570.0,109.2126,109.2319,109.0199,109.0199,38570.0
2024-02-20 13:15:00,113.12,113.17,112.95,113.17,13179.0,109.0199,109.0681,108.856,109.0681,13179.0
2024-02-20 13:20:00,113.22,113.42,113.21,113.42,15257.0,109.1162,109.309,109.1066,109.309,15257.0
2024-02-20 13:25:00,113.41,113.48,113.31,113.34,20353.0,109.2994,109.3668,109.203,109.2319,20353.0
2024-02-20 13:30:00,113.33,113.34,113.08,113.1,14271.0,109.2223,109.2319,108.9813,109.0006,14271.0
2024-02-20 13:35:00,113.11,113.2,113.02,113.19,11947.0,109.0102,109.097,108.9235,109.0873,11947.0
2024-02-20 13:40:00,113.17,113.17,113.02,113.09,6368.0,109.0681,109.0681,108.9235,108.991,6368.0
2024-02-20 13:45:00,113.12,113.19,113.01,113.05,10314.0,109.0199,109.0873,108.9139,108.9524,10314.0
2024-02-20 13:50:00,113.05,113.21,113.05,113.15,14120.0,108.9524,109.1066,108.9524,109.0488,14120.0
2024-02-20 13:55:00,113.13,113.3,113.12,113.27,16792.0,109.0295,109.1933,109.0199,109.1644,16792.0
2024-02-20 14:00:00,113.27,113.34,113.13,113.32,16867.0,109.1644,109.2319,109.0295,109.2126,16867.0
2024-02-20 14:05:00,113.33,113.39,113.31,113.35,13930.0,109.2223,109.2801,109.203,109.2415,13930.0
2024-02-20 14:10:00,113.36,113.36,113.07,113.08,11000.0,109.2512,109.2512,108.9717,108.9813,11000.0
2024-02-20 14:15:00,113.08,113.11,112.99,113.01,19351.0,108.9813,109.0102,108.8946,108.9139,19351.0
2024-02-20 14:20:00,113.04,113.15,112.98,113.11,10491.0,108.9428,109.0488,108.8849,109.0102,10491.0
2024-02-20 14:25:00,113.11,113.28,113.06,113.09,11373.0,109.0102,109.1741,108.962,108.991,11373.0
2024-02-20 14:30:00,113.08,113.16,113.0,113.09,19421.0,108.9813,109.0584,108.9042,108.991,19421.0
2024-02-20 14:35:00,113.08,113.14,113.05,113.08,12040.0,108.9813,109.0391,108.9524,108.9813,12040.0
2024-02-20 14:40:00,113.08,113.15,113.03,113.1,12869.0,108.9813,109.0488,108.9331,109.0006,12869.0
2024-02-20 14:45:00,113.1,113.3,113.1,113.28,11996.0,109.0006,109.1933,109.0006,109.1741,11996.0
2024-02-20 14:50:00,113.3,113.49,113.28,113.37,13990.0,109.1933,109.3765,109.1741,109.2608,13990.0
2024-02-20 14:55:00,113.36,113.45,113.31,113.42,16205.0,109.2512,109.3379,109.203,109.309,16205.0
2024-02-20 15:00:00,113.41,113.41,113.31,113.33,12316.0,109.2994,109.2994,109.203,109.2223,12316.0
2024-02-20 15:05:00,113.33,113.4,113.29,113.4,9707.0,109.2223,109.2897,109.1837,109.2897,9707.0
2024-02-20 15:10:00,113.37,113.37,113.15,113.21,41207.0,109.2608,109.2608,109.0488,109.1066,41207.0
2024-02-20 15:15:00,113.2,113.31,113.16,113.23,18722.0,109.097,109.203,109.0584,109.1259,18722.0
2024-02-20 15:20:00,113.25,113.26,113.12,113.16,12241.0,109.1452,109.1548,109.0199,109.0584,12241.0
2024-02-20 15:25:00,113.17,113.32,113.14,113.27,51638.0,109.0681,109.2126,109.0391,109.1644,51638.0
2024-02-20 15:30:00,113.28,113.31,112.93,112.97,62233.0,109.1741,109.203,108.8368,108.8753,62233.0
2024-02-20 15:35:00,112.96,113.04,112.81,112.99,24489.0,108.8657,108.9428,108.7211,108.8946,24489.0
2024-02-20 15:40:00,112.98,113.22,112.96,113.04,28330.0,108.8849,109.1162,108.8657,108.9428,28330.0
2024-02-20 15:45:00,113.04,113.14,112.99,113.08,22296.0,108.9428,109.0391,108.8946,108.9813,22296.0
2024-02-20 15:50:00,113.09,113.17,112.94,113.14,55822.0,108.991,109.0681,108.8464,109.0391,55822.0
2024-02-20 15:55:00,113.15,113.36,113.06,113.17,283306.0,109.0488,109.2512,108.962,109.0681,283306.0
2024-02-21 09:30:00,114.3,114.6,113.89,114.48,69093.0,110.1571,110.4462,109.762,110.3306,69093.0
2024-02-21 09:35:00,114.5,114.74,114.38,114.71,28573.0,110.3498,110.5812,110.2342,110.5522,28573.0
2024-02-21 09:40:00,114.67,115.37,114.66,115.37,37906.0,110.5137,111.1883,110.504,111.1883,37906.0
2024-02-21 09:45:00,115.37,115.77,115.26,115.56,25852.0,111.1883,111.5738,111.0823,111.3714,25852.0
2024-02-21 09:50:00,115.65,116.07,115.65,115.66,17686.0,111.4582,111.8629,111.4582,111.4678,17686.0
2024-02-21 09:55:00,115.62,115.69,115.46,115.62,20723.0,111.4293,111.4967,111.2751,111.4293,20723.0
2024-02-21 10:00:00,115.64,115.69,115.33,115.37,37307.0,111.4485,111.4967,111.1498,111.1883,37307.0
2024-02-21 10:05:00,115.42,115.65,115.26,115.54,15057.0,111.2365,111.4582,111.0823,111.3522,15057.0
2024-02-21 10:10:00,115.56,115.67,115.49,115.61,14003.0,111.3714,111.4774,111.304,111.4196,14003.0
2024-02-21 10:15:00,115.58,115.7,115.3,115.68,11354.0,111.3907,111.5064,111.1209,111.4871,11354.0
2024-02-21 10:20:00,115.72,115.78,115.46,115.53,9629.0,111.5256,111.5835,111.2751,111.3425,9629.0
2024-02-21 10:25:00,115.57,115.79,115.49,115.75,13381.0,111.3811,111.5931,111.304,111.5545,13381.0
2024-02-21 10:30:00,115.75,116.02,115.7,115.84,21583.0,111.5545,111.8148,111.5064,111.6413,21583.0
2024-02-21 10:35:00,115.86,116.06,115.79,116.03,12779.0,111.6606,111.8533,111.5931,111.8244,12779.0
2024-02-21 10:40:00,116.03,116.24,116.03,116.17,27453.0,111.8244,112.0268,111.8244,111.9593,27453.0
2024-02-21 10:45:00,116.2,116.29,116.06,116.1,21230.0,111.9882,112.075,111.8533,111.8919,21230.0
2024-02-21 10:50:00,116.11,116.25,116.03,116.19,13521.0,111.9015,112.0364,111.8244,111.9786,13521.0
2024-02-21 10:55:00,116.21,116.29,116.14,116.27,20656.0,111.9979,112.075,111.9304,112.0557,20656.0
2024-02-21 11:00:00,116.27,116.45,116.21,116.44,20425.0,112.0557,112.2292,111.9979,112.2195,20425.0
2024-02-21 11:05:00,116.45,116.55,116.43,116.55,30427.0,112.2292,112.3255,112.2099,112.3255,30427.0
2024-02-21 11:10:00,116.54,116.75,116.48,116.7,23599.0,112.3159,112.5183,112.2581,112.4701,23599.0
2024-02-21 11:15:00,116.73,116.76,116.65,116.69,18188.0,112.499,112.5279,112.4219,112.4605,18188.0
2024-02-21 11:20:00,116.68,117.09,116.64,117.03,44956.0,112.4508,112.846,112.4123,112.7881,44956.0
2024-02-21 11:25:00,117.01,117.02,116.77,116.8,13732.0,112.7689,112.7785,112.5376,112.5665,13732.0
2024-02-21 11:30:00,116.76,116.76,116.62,116.67,15941.0,112.5279,112.5279,112.393,112.4412,15941.0
2024-02-21 11:35:00,116.69,116.72,116.51,116.58,10275.0,112.4605,112.4894,112.287,112.3545,10275.0
2024-02-21 11:40:00,116.57,116.6,116.47,116.55,14737.0,112.3448,112.3737,112.2484,112.3255,14737.0
2024-02-21 11:45:00,116.55,116.57,116.4,116.49,14137.0,112.3255,112.3448,112.181,112.2677,14137.0
2024-02-21 11:50:00,116.49,116.55,116.42,116.44,6881.0,112.2677,112.3255,112.2003,112.2195,6881.0
2024-02-21 11:55:00,116.44,116.51,116.41,116.48,8004.0,112.2195,112.287,112.1906,112.2581,8004.0
2024-02-21 12:00:00,116.51,116.54,116.4,116.54,7848.0,112.287,112.3159,112.181,112.3159,7848.0
2024-02-21 12:05:00,116.54,116.69,116.49,116.67,34926.0,112.3159,112.4605,112.2677,112.4412,34926.0
2024-02-21 12:10:00,116.65,116.65,116.32,116.41,18022.0,112.4219,112.4219,112.1039,112.1906,18022.0
2024-02-21 12:15:00,116.43,116.56,116.39,116.51,9704.0,112.2099,112.3352,112.1713,112.287,9704.0
2024-02-21 12:20:00,116.54,116.7,116.54,116.7,8690.0,112.3159,112.4701,112.3159,112.4701,8690.0
2024-02-21 12:25:00,116.68,116.72,116.58,116.58,14051.0,112.4508,112.4894,112.3545,112.3545,14051.0
2024-02-21 12:30:00,116.56,116.72,116.56,116.64,9714.0,112.3352,112.4894,112.3352,112.4123,9714.0
2024-02-21 12:35:00,116.63,116.83,116.63,116.72,15189.0,112.4026,112.5954,112.4026,112.4894,15189.0
2024-02-21 12:40:00,116.72,116.74,116.56,116.61,10987.0,112.4894,112.5087,112.3352,112.3834,10987.0
2024-02-21 12:45:00,116.61,116.68,116.54,116.61,7074.0,112.3834,112.4508,112.3159,112.3834,7074.0
2024-02-21 12:50:00,116.61,116.65,116.51,116.64,8524.0,112.3834,112.4219,112.287,112.4123,8524.0
2024-02-21 12:55:00,116.63,116.7,116.59,116.67,7459.0,112.4026,112.4701,112.3641,112.4412,7459.0
2024-02-21 13:00:00,116.69,116.69,116.35,116.44,24358.0,112.4605,112.4605,112.1328,112.2195,24358.0
2024-02-21 13:05:00,116.41,116.43,116.26,116.41,15230.0,112.1906,112.2099,112.0461,112.1906,15230.0
2024-02-21 13:10:00,116.41,116.66,116.41,116.66,39321.0,112.1906,112.4316,112.1906,112.4316,39321.0
2024-02-21 13:15:00,116.63,116.66,116.57,116.62,82615.0,112.4026,112.4316,112.3448,112.393,82615.0
2024-02-21 13:20:00,116.63,116.7,116.59,116.69,9890.0,112.4026,112.4701,112.3641,112.4605,9890.0
2024-02-21 13:25:00,116.69,116.88,116.62,116.88,10151.0,112.4605,112.6436,112.393,112.6436,10151.0
2024-02-21 13:30:00,116.89,116.95,116.86,116.88,12259.0,112.6532,112.711,112.6243,112.6436,12259.0
2024-02-21 13:35:00,116.88,116.88,116.69,116.71,9293.0,112.6436,112.6436,112.4605,112.4797,9293.0
2024-02-21 13:40:00,116.67,116.67,116.53,116.55,8973.0,112.4412,112.4412,112.3063,112.3255,8973.0
2024-02-21 13:45:00,116.54,116.84,116.52,116.81,7231.0,112.3159,112.605,112.2966,112.5761,7231.0
2024-02-21 13:50:00,116.8,116.8,116.62,116.7,8576.0,112.5665,112.5665,112.393,112.4701,8576.0
2024-02-21 13:55:00,116.7,116.71,116.64,116.69,8477.0,112.4701,112.4797,112.4123,112.4605,8477.0
2024-02-21 14:00:00,116.67,116.81,116.58,116.72,10270.0,112.4412,112.5761,112.3545,112.4894,10270.0
2024-02-21 14:05:00,116.71,116.78,116.64,116.64,7164.0,112.4797,112.5472,112.4123,112.4123,7164.0
2024-02-21 14:10:00,116.6,116.75,116.52,116.67,53961.0,112.3737,112.5183,112.2966,112.4412,53961.0
2024-02-21 14:15:00,116.67,116.73,116.5,116.64,23744.0,112.4412,112.499,112.2774,112.4123,23744.0
2024-02-21 14:20:00,116.64,116.65,116.46,116.46,5293.0,112.4123,112.4219,112.2388,112.2388,5293.0
2024-02-21 14:25:00,116.43,116.61,116.38,116.51,9325.0,112.2099,112.3834,112.1617,112.287,9325.0
2024-02-21 14:30:00,116.47,116.5,116.35,116.47,16806.0,112.2484,112.2774,112.1328,112.2484,16806.0
2024-02-21 14:35:00,116.46,116.57,116.46,116.53,16747.0,112.2388,112.3448,112.2388,112.3063,16747.0
2024-02-21 14:40:00,116.52,116.69,116.48,116.66,15343.0,112.2966,112.4605,112.2581,112.4316,15343.0
2024-02-21 14:45:00,116.67,116.72,116.61,116.64,13604.0,112.4412,112.4894,112.3834,112.4123,13604.0
2024-02-21 14:50:00,116.64,116.64,116.39,116.43,11471.0,112.4123,112.4123,112.1713,112.2099,11471.0
2024-02-21 14:55:00,116.41,116.41,116.18,116.32,17489.0,112.1906,112.1906,111.969,112.1039,17489.0
2024-02-21 15:00:00,116.3,116.32,116.18,116.21,18260.0,112.0846,112.1039,111.969,111.9979,18260.0
2024-02-21 15:05:00,116.21,116.21,115.89,115.9,21656.0,111.9979,111.9979,111.6895,111.6991,21656.0
2024-02-21 15:10:00,115.9,115.9,115.7,115.81,13440.0,111.6991,111.6991,111.5064,111.6124,13440.0
2024-02-21 15:15:00,115.79,115.81,115.56,115.61,13205.0,111.5931,111.6124,111.3714,111.4196,13205.0
2024-02-21 15:20:00,115.62,115.63,115.46,115.58,18997.0,111.4293,111.4389,111.2751,111.3907,18997.0
2024-02-21 15:25:00,115.59,115.77,115.59,115.73,27667.0,111.4003,111.5738,111.4003,111.5353,27667.0
2024-02-21 15:30:00,115.74,115.83,115.67,115.71,37541.0,111.5449,111.6316,111.4774,111.516,37541.0
2024-02-21 15:35:00,115.71,115.93,115.69,115.91,28629.0,111.516,111.728,111.4967,111.7087,28629.0
2024-02-21 15:40:00,115.91,115.97,115.88,115.92,44393.0,111.7087,111.7666,111.6798,111.7184,44393.0
2024-02-21 15:45:00,115.92,115.93,115.77,115.85,59033.0,111.7184,111.728,111.5738,111.6509,59033.0
2024-02-21 15:50:00,115.86,116.3,115.85,116.14,60917.0,111.6606,112.0846,111.6509,111.9304,60917.0
2024-02-21 15:55:00,116.16,116.39,116.15,116.38,171356.0,111.9497,112.1713,111.94,112.1617,171356.0
2024-02-22 09:30:00,115.68,116.11,115.26,115.26,77027.0,111.4871,111.9015,111.0823,111.0823,77027.0
2024-02-22 09:35:00,115.52,115.81,115.4,115.68,45341.0,111.3329,111.6124,111.2172,111.4871,45341.0
2024-02-22 09:40:00,115.68,116.21,115.58,116.19,41620.0,111.4871,111.9979,111.3907,111.9786,41620.0
2024-02-22 09:45:00,116.22,116.32,115.93,115.93,23462.0,112.0075,112.1039,111.728,111.728,23462.0
2024-02-22 09:50:00,115.91,115.95,115.7,115.78,19145.0,111.7087,111.7473,111.5064,111.5835,19145.0
2024-02-22 09:55:00,115.79,116.23,115.78,116.22,47505.0,111.5931,112.0171,111.5835,112.0075,47505.0
2024-02-22 10:00:00,116.22,116.39,116.02,116.3,28069.0,112.0075,112.1713,111.8148,112.0846,28069.0
2024-02-22 10:05:00,116.29,116.3,115.6,115.62,30659.0,112.075,112.0846,111.41,111.4293,30659.0
2024-02-22 10:10:00,115.6,115.93,115.44,115.93,55398.0,111.41,111.728,111.2558,111.728,55398.0
2024-02-22 10:15:00,115.87,116.12,115.65,115.75,40083.0,111.6702,111.9111,111.4582,111.5545,40083.0
2024-02-22 10:20:00,115.75,116.04,115.57,116.03,33074.0,111.5545,111.834,111.3811,111.8244,33074.0
2024-02-22 10:25:00,116.06,116.1,115.69,115.71,19402.0,111.8533,111.8919,111.4967,111.516,19402.0
2024-02-22 10:30:00,115.69,115.77,115.31,115.65,37152.0,111.4967,111.5738,111.1305,111.4582,37152.0
2024-02-22 10:35:00,115.7,115.82,115.53,115.6,24636.0,111.5064,111.622,111.3425,111.41,24636.0
2024-02-22 10:40:00,115.59,115.89,115.52,115.69,18724.0,111.4003,111.6895,111.3329,111.4967,18724.0
2024-02-22 10:45:00,115.67,115.78,115.52,115.58,24281.0,111.4774,111.5835,111.3329,111.3907,24281.0
2024-02-22 10:50:00,115.56,115.89,115.53,115.89,17037.0,111.3714,111.6895,111.3425,111.6895,17037.0
2024-02-22 10:55:00,115.89,115.99,115.75,115.75,23898.0,111.6895,111.7858,111.5545,111.5545,23898.0
2024-02-22 11:00:00,115.78,115.97,115.61,115.96,38808.0,111.5835,111.7666,111.4196,111.7569,38808.0
2024-02-22 11:05:00,115.97,116.07,115.88,115.94,38322.0,111.7666,111.8629,111.6798,111.7377,38322.0
2024-02-22 11:10:00,115.97,116.11,115.89,116.08,50787.0,111.7666,111.9015,111.6895,111.8726,50787.0
2024-02-22 11:15:00,116.1,116.19,116.06,116.12,20179.0,111.8919,111.9786,111.8533,111.9111,20179.0
2024-02-22 11:20:00,116.12,116.15,115.7,115.7,16711.0,111.9111,111.94,111.5064,111.5064,16711.0
2024-02-22 11:25:00,115.68,115.8,115.63,115.75,22068.0,111.4871,111.6027,111.4389,111.5545,22068.0
2024-02-22 11:30:00,115.77,115.99,115.73,115.97,33042.0,111.5738,111.7858,111.5353,111.7666,33042.0
2024-02-22 11:35:00,115.97,116.0,115.8,115.85,21290.0,111.7666,111.7955,111.6027,111.6509,21290.0
2024-02-22 11:40:00,115.85,115.96,115.81,115.91,20955.0,111.6509,111.7569,111.6124,111.7087,20955.0
2024-02-22 11:45:00,115.91,116.13,115.86,115.88,31273.0,111.7087,111.9208,111.6606,111.6798,31273.0
2024-02-22 11:50:00,115.86,116.04,115.85,116.03,27527.0,111.6606,111.834,111.6509,111.8244,27527.0
2024-02-22 11:55:00,116.0,116.1,115.94,115.94,29189.0,111.7955,111.8919,111.7377,111.7377,29189.0
2024-02-22 12:00:00,115.92,116.13,115.88,116.09,25494.0,111.7184,111.9208,111.6798,111.8822,25494.0
2024-02-22 12:05:00,116.09,116.15,115.98,115.98,18133.0,111.8822,111.94,111.7762,111.7762,18133.0
2024-02-22 12:10:00,115.97,116.01,115.85,115.86,16316.0,111.7666,111.8051,111.6509,111.6606,16316.0
2024-02-22 12:15:00,115.88,116.01,115.69,115.94,23666.0,111.6798,111.8051,111.4967,111.7377,23666.0
2024-02-22 12:20:00,115.91,116.03,115.89,115.99,20723.0,111.7087,111.8244,111.6895,111.7858,20723.0
2024-02-22 12:25:00,115.98,116.1,115.98,116.02,22878.0,111.7762,111.8919,111.7762,111.8148,22878.0
2024-02-22 12:30:00,116.06,116.06,115.96,116.0,37758.0,111.8533,111.8533,111.7569,111.7955,37758.0
2024-02-22 12:35:00,116.0,116.09,115.97,116.0,25030.0,111.7955,111.8822,111.7666,111.7955,25030.0
2024-02-22 12:40:00,116.0,116.1,115.99,116.06,17312.0,111.7955,111.8919,111.7858,111.8533,17312.0
2024-02-22 12:45:00,116.05,116.09,115.98,116.09,30600.0,111.8437,111.8822,111.7762,111.8822,30600.0
2024-02-22 12:50:00,116.09,116.23,116.04,116.23,34495.0,111.8822,112.0171,111.834,112.0171,34495.0
2024-02-22 12:55:00,116.23,116.32,116.17,116.2,31440.0,112.0171,112.1039,111.9593,111.9882,31440.0
2024-02-22 13:00:00,116.2,116.45,116.2,116.4,17902.0,111.9882,112.2292,111.9882,112.181,17902.0
2024-02-22 13:05:00,116.41,116.5,116.29,116.31,16279.0,112.1906,112.2774,112.075,112.0942,16279.0
2024-02-22 13:10:00,116.33,116.34,115.99,116.02,25833.0,112.1135,112.1232,111.7858,111.8148,25833.0
2024-02-22 13:15:00,116.02,116.17,115.98,116.15,16684.0,111.8148,111.9593,111.7762,111.94,16684.0
2024-02-22 13:20:00,116.17,116.45,116.17,116.41,30719.0,111.9593,112.2292,111.9593,112.1906,30719.0
2024-02-22 13:25:00,116.41,116.56,116.39,116.46,38519.0,112.1906,112.3352,112.1713,112.2388,38519.0
2024-02-22 13:30:00,116.47,116.5,116.1,116.11,71984.0,112.2484,112.2774,111.8919,111.9015,71984.0
2024-02-22 13:35:00,116.14,116.31,116.13,116.29,17514.0,111.9304,112.0942,111.9208,112.075,17514.0
2024-02-22 13:40:00,116.28,116.35,116.26,116.33,29601.0,112.0653,112.1328,112.0461,112.1135,29601.0
2024-02-22 13:45:00,116.34,116.55,116.34,116.44,36102.0,112.1232,112.3255,112.1232,112.2195,36102.0
2024-02-22 13:50:00,116.42,116.55,116.37,116.46,17761.0,112.2003,112.3255,112.1521,112.2388,17761.0
2024-02-22 13:55:00,116.44,116.59,116.42,116.59,23687.0,112.2195,112.3641,112.2003,112.3641,23687.0
2024-02-22 14:00:00,116.58,116.71,116.49,116.65,27439.0,112.3545,112.4797,112.2677,112.4219,27439.0
2024-02-22 14:05:00,116.67,116.83,116.61,116.8,31902.0,112.4412,112.5954,112.3834,112.5665,31902.0
2024-02-22 14:10:00,116.8,116.85,116.67,116.76,27163.0,112.5665,112.6147,112.4412,112.5279,27163.0
2024-02-22 14:15:00,116.76,116.92,116.75,116.88,42394.0,112.5279,112.6821,112.5183,112.6436,42394.0
2024-02-22 14:20:00,116.9,117.04,116.9,117.0,15867.0,112.6629,112.7978,112.6629,112.7592,15867.0
2024-02-22 14:25:00,117.01,117.07,116.97,116.98,21931.0,112.7689,112.8267,112.7303,112.74,21931.0
2024-02-22 14:30:00,116.98,117.06,116.76,116.79,38665.0,112.74,112.8171,112.5279,112.5568,38665.0
2024-02-22 14:35:00,116.79,116.84,116.68,116.74,27867.0,112.5568,112.605,112.4508,112.5087,27867.0
2024-02-22 14:40:00,116.75,116.89,116.73,116.89,64068.0,112.5183,112.6532,112.499,112.6532,64068.0
2024-02-22 14:45:00,116.89,116.89,116.61,116.69,81812.0,112.6532,112.6532,112.3834,112.4605,81812.0
2024-02-22 14:50:00,116.69,116.82,116.67,116.8,46677.0,112.4605,112.5858,112.4412,112.5665,46677.0
2024-02-22 14:55:00,116.8,116.8,116.31,116.33,38487.0,112.5665,112.5665,112.0942,112.1135,38487.0
2024-02-22 15:00:00,116.31,116.45,116.21,116.45,131882.0,112.0942,112.2292,111.9979,112.2292,131882.0
2024-02-22 15:05:00,116.45,116.5,116.27,116.33,25703.0,112.2292,112.2774,112.0557,112.1135,25703.0
2024-02-22 15:10:00,116.31,116.49,116.31,116.42,17841.0,112.0942,112.2677,112.0942,112.2003,17841.0
2024-02-22 15:15:00,116.42,116.68,116.42,116.59,34626.0,112.2003,112.4508,112.2003,112.3641,34626.0
2024-02-22 15:20:00,116.59,116.66,116.45,116.52,45621.0,112.3641,112.4316,112.2292,112.2966,45621.0
2024-02-22 15:25:00,116.54,116.59,116.44,116.54,21829.0,112.3159,112.3641,112.2195,112.3159,21829.0
2024-02-22 15:30:00,116.55,116.62,116.41,116.49,53786.0,112.3255,112.393,112.1906,112.2677,53786.0
2024-02-22 15:35:00,116.48,116.58,116.37,116.38,170669.0,112.2581,112.3545,112.1521,112.1617,170669.0
2024-02-22 15:40:00,116.4,116.43,116.17,116.23,41881.0,112.181,112.2099,111.9593,112.0171,41881.0
2024-02-22 15:45:00,116.21,116.32,116.18,116.22,40876.0,111.9979,112.1039,111.969,112.0075,40876.0
2024-02-22 15:50:00,116.24,116.42,116.17,116.39,96198.0,112.0268,112.2003,111.9593,112.1713,96198.0
2024-02-22 15:55:00,116.4,116.46,116.19,116.46,227151.0,112.181,112.2388,111.9786,112.2388,227151.0
2024-02-23 09:30:00,109.86,111.87,109.06,111.5,180936.0,105.878,107.8152,105.107,107.4586,180936.0
2024-02-23 09:35:00,111.48,111.66,110.7,110.84,128895.0,107.4393,107.6128,106.6876,106.8225,128895.0
2024-02-23 09:40:00,110.82,111.69,110.6,111.64,80118.0,106.8032,107.6417,106.5912,107.5935,80118.0
2024-02-23 09:45:00,111.65,111.82,110.85,111.47,48456.0,107.6031,107.767,106.8321,107.4297,48456.0
2024-02-23 09:50:00,111.38,111.38,110.63,110.73,53662.0,107.3429,107.3429,106.6201,106.7165,53662.0
2024-02-23 09:55:00,110.73,111.67,110.69,111.58,62474.0,106.7165,107.6224,106.6779,107.5357,62474.0
2024-02-23 10:00:00,111.52,111.75,110.76,111.31,51003.0,107.4779,107.6995,106.7454,107.2755,51003.0
2024-02-23 10:05:00,111.31,111.53,110.97,111.39,43183.0,107.2755,107.4875,106.9478,107.3526,43183.0
2024-02-23 10:10:00,111.41,111.52,111.04,111.11,56521.0,107.3718,107.4779,107.0153,107.0827,56521.0
2024-02-23 10:15:00,111.1,111.75,110.85,111.7,82858.0,107.0731,107.6995,106.8321,107.6513,82858.0
2024-02-23 10:20:00,111.7,111.96,111.58,111.96,45036.0,107.6513,107.9019,107.5357,107.9019,45036.0
2024-02-23 10:25:00,111.95,112.05,111.44,111.49,34029.0,107.8923,107.9887,107.4008,107.4489,34029.0
2024-02-23 10:30:00,111.5,112.37,111.34,112.32,56695.0,107.4586,108.2971,107.3044,108.2489,56695.0
2024-02-23 10:35:00,112.3,112.63,112.2,112.5,44055.0,108.2296,108.5476,108.1332,108.4223,44055.0
2024-02-23 10:40:00,112.47,112.49,111.86,111.92,49416.0,108.3934,108.4127,107.8055,107.8634,49416.0
2024-02-23 10:45:00,111.95,111.99,111.79,111.82,30663.0,107.8923,107.9308,107.7381,107.767,30663.0
2024-02-23 10:50:00,111.81,112.09,111.7,111.82,29377.0,107.7574,108.0272,107.6513,107.767,29377.0
2024-02-23 10:55:00,111.82,111.94,111.58,111.89,28881.0,107.767,107.8826,107.5357,107.8345,28881.0
2024-02-23 11:00:00,111.89,111.95,111.49,111.56,27105.0,107.8345,107.8923,107.4489,107.5164,27105.0
2024-02-23 11:05:00,111.56,111.79,111.5,111.54,25203.0,107.5164,107.7381,107.4586,107.4971,25203.0
2024-02-23 11:10:00,111.54,111.62,111.25,111.26,31153.0,107.4971,107.5742,107.2176,107.2273,31153.0
2024-02-23 11:15:00,111.28,111.39,111.04,111.08,43325.0,107.2466,107.3526,107.0153,107.0538,43325.0
2024-02-23 11:20:00,111.08,111.21,110.92,111.08,34483.0,107.0538,107.1791,106.8996,107.0538,34483.0
2024-02-23 11:25:00,111.09,111.49,111.07,111.34,40850.0,107.0634,107.4489,107.0442,107.3044,40850.0
2024-02-23 11:30:00,111.36,111.48,111.2,111.36,31755.0,107.3237,107.4393,107.1695,107.3237,31755.0
2024-02-23 11:35:00,111.36,111.4,111.18,111.39,31609.0,107.3237,107.3622,107.1502,107.3526,31609.0
2024-02-23 11:40:00,111.38,111.47,111.24,111.31,35349.0,107.3429,107.4297,107.208,107.2755,35349.0
2024-02-23 11:45:00,111.31,111.31,111.09,111.23,30804.0,107.2755,107.2755,107.0634,107.1984,30804.0
2024-02-23 11:50:00,111.22,111.26,111.05,111.11,15763.0,107.1887,107.2273,107.0249,107.0827,15763.0
2024-02-23 11:55:00,111.11,111.21,111.1,111.2,24461.0,107.0827,107.1791,107.0731,107.1695,24461.0
2024-02-23 12:00:00,111.2,111.34,111.18,111.32,23193.0,107.1695,107.3044,107.1502,107.2851,23193.0
2024-02-23 12:05:00,111.32,111.38,111.04,111.05,31690.0,107.2851,107.3429,107.0153,107.0249,31690.0
2024-02-23 12:10:00,111.06,111.16,110.96,111.14,30943.0,107.0345,107.1309,106.9382,107.1116,30943.0
2024-02-23 12:15:00,111.14,111.28,111.09,111.23,22910.0,107.1116,107.2466,107.0634,107.1984,22910.0
2024-02-23 12:20:00,111.23,111.36,111.09,111.26,25101.0,107.1984,107.3237,107.0634,107.2273,25101.0
2024-02-23 12:25:00,111.26,111.31,110.97,110.99,31821.0,107.2273,107.2755,106.9478,106.9671,31821.0
2024-02-23 12:30:00,111.01,111.15,110.87,111.11,33934.0,106.9863,107.1213,106.8514,107.0827,33934.0
2024-02-23 12:35:00,111.1,111.33,111.03,111.31,25073.0,107.0731,107.2947,107.0056,107.2755,25073.0
2024-02-23 12:40:00,111.3,111.39,111.21,111.28,19738.0,107.2658,107.3526,107.1791,107.2466,19738.0
2024-02-23 12:45:00,111.29,111.67,111.26,111.67,35893.0,107.2562,107.6224,107.2273,107.6224,35893.0
2024-02-23 12:50:00,111.64,111.9,111.61,111.9,33887.0,107.5935,107.8441,107.5646,107.8441,33887.0
2024-02-23 12:55:00,111.89,111.99,111.78,111.97,56379.0,107.8345,107.9308,107.7284,107.9116,56379.0
2024-02-23 13:00:00,111.98,112.02,111.86,112.0,46812.0,107.9212,107.9597,107.8055,107.9405,46812.0
2024-02-23 13:05:00,112.01,112.23,111.97,112.23,40730.0,107.9501,108.1621,107.9116,108.1621,40730.0
2024-02-23 13:10:00,112.22,112.34,112.19,112.22,29780.0,108.1525,108.2681,108.1236,108.1525,29780.0
2024-02-23 13:15:00,112.2,112.43,112.2,112.35,38094.0,108.1332,108.3549,108.1332,108.2778,38094.0
2024-02-23 13:20:00,112.35,112.36,112.07,112.17,28071.0,108.2778,108.2874,108.0079,108.1043,28071.0
2024-02-23 13:25:00,112.16,112.39,112.14,112.3,31900.0,108.0947,108.3163,108.0754,108.2296,31900.0
2024-02-23 13:30:00,112.31,112.54,112.31,112.52,34152.0,108.2392,108.4609,108.2392,108.4416,34152.0
2024-02-23 13:35:00,112.53,112.58,112.4,112.58,28112.0,108.4513,108.4994,108.326,108.4994,28112.0
2024-02-23 13:40:00,112.58,112.58,112.33,112.51,39860.0,108.4994,108.4994,108.2585,108.432,39860.0
2024-02-23 13:45:00,112.49,112.53,112.35,112.48,21170.0,108.4127,108.4513,108.2778,108.4031,21170.0
2024-02-23 13:50:00,112.5,112.51,112.24,112.26,27678.0,108.4223,108.432,108.1718,108.191,27678.0
2024-02-23 13:55:00,112.26,112.36,112.07,112.09,54884.0,108.191,108.2874,108.0079,108.0272,54884.0
2024-02-23 14:00:00,112.09,112.24,111.97,112.14,53606.0,108.0272,108.1718,107.9116,108.0754,53606.0
2024-02-23 14:05:00,112.21,112.3,112.05,112.25,100802.0,108.1429,108.2296,107.9887,108.1814,100802.0
2024-02-23 14:10:00,112.23,112.54,112.14,112.54,20210.0,108.1621,108.4609,108.0754,108.4609,20210.0
2024-02-23 14:15:00,112.55,112.88,112.51,112.86,34146.0,108.4705,108.7886,108.432,108.7693,34146.0
2024-02-23 14:20:00,112.86,112.86,112.51,112.53,32975.0,108.7693,108.7693,108.432,108.4513,32975.0
2024-02-23 14:25:00,112.57,112.65,112.31,112.33,31864.0,108.4898,108.5669,108.2392,108.2585,31864.0
2024-02-23 14:30:00,112.31,112.59,112.3,112.53,31586.0,108.2392,108.5091,108.2296,108.4513,31586.0
2024-02-23 14:35:00,112.52,112.52,112.32,112.4,16897.0,108.4416,108.4416,108.2489,108.326,16897.0
2024-02-23 14:40:00,112.41,112.63,112.36,112.43,53592.0,108.3356,108.5476,108.2874,108.3549,53592.0
2024-02-23 14:45:00,112.4,112.51,112.39,112.41,20144.0,108.326,108.432,108.3163,108.3356,20144.0
2024-02-23 14:50:00,112.4,112.42,112.32,112.35,24187.0,108.326,108.3452,108.2489,108.2778,24187.0
2024-02-23 14:55:00,112.34,112.43,112.25,112.32,46981.0,108.2681,108.3549,108.1814,108.2489,46981.0
2024-02-23 15:00:00,112.32,112.44,112.28,112.35,78851.0,108.2489,108.3645,108.2103,108.2778,78851.0
2024-02-23 15:05:00,112.37,112.38,112.05,112.06,27541.0,108.2971,108.3067,107.9887,107.9983,27541.0
2024-02-23 15:10:00,112.05,112.13,111.84,111.86,50483.0,107.9887,108.0658,107.7863,107.8055,50483.0
2024-02-23 15:15:00,111.86,111.95,111.76,111.84,52857.0,107.8055,107.8923,107.7092,107.7863,52857.0
2024-02-23 15:20:00,111.84,111.92,111.78,111.82,24296.0,107.7863,107.8634,107.7284,107.767,24296.0
2024-02-23 15:25:00,111.82,111.84,111.69,111.77,42686.0,107.767,107.7863,107.6417,107.7188,42686.0
2024-02-23 15:30:00,111.76,111.76,111.55,111.62,57639.0,107.7092,107.7092,107.5068,107.5742,57639.0
2024-02-23 15:35:00,111.59,111.67,111.49,111.67,61230.0,107.5453,107.6224,107.4489,107.6224,61230.0
2024-02-23 15:40:00,111.68,111.9,111.67,111.88,59404.0,107.6321,107.8441,107.6224,107.8248,59404.0
2024-02-23 15:45:00,111.88,112.11,111.86,112.08,71274.0,107.8248,108.0465,107.8055,108.0176,71274.0
2024-02-23 15:50:00,112.07,112.09,111.53,111.72,147610.0,108.0079,108.0272,107.4875,107.6706,147610.0
2024-02-23 15:55:00,111.73,112.12,111.7,111.87,310227.0,107.6803,108.0561,107.6513,107.8152,310227.0
2024-02-26 09:30:00,111.53,111.91,111.17,111.73,63399.0,107.4875,107.8537,107.1405,107.6803,63399.0
2024-02-26 09:35:00,111.79,111.84,111.14,111.23,23296.0,107.7381,107.7863,107.1116,107.1984,23296.0
2024-02-26 09:40:00,111.26,111.88,111.13,111.75,21514.0,107.2273,107.8248,107.102,107.6995,21514.0
2024-02-26 09:45:00,111.76,112.29,111.74,112.17,26198.0,107.7092,108.22,107.6899,108.1043,26198.0
2024-02-26 09:50:00,112.17,112.53,112.08,112.53,23455.0,108.1043,108.4513,108.0176,108.4513,23455.0
2024-02-26 09:55:00,112.53,112.94,112.47,112.88,19799.0,108.4513,108.8464,108.3934,108.7886,19799.0
2024-02-26 10:00:00,112.9,113.19,112.87,112.96,42673.0,108.8078,109.0873,108.7789,108.8657,42673.0
2024-02-26 10:05:00,112.94,112.97,112.46,112.75,30124.0,108.8464,108.8753,108.3838,108.6633,30124.0
2024-02-26 10:10:00,112.73,112.76,112.31,112.48,50973.0,108.644,108.6729,108.2392,108.4031,50973.0
2024-02-26 10:15:00,112.57,112.76,112.5,112.56,24855.0,108.4898,108.6729,108.4223,108.4802,24855.0
2024-02-26 10:20:00,112.58,112.73,112.54,112.69,22327.0,108.4994,108.644,108.4609,108.6055,22327.0
2024-02-26 10:25:00,112.71,112.73,112.48,112.63,207675.0,108.6247,108.644,108.4031,108.5476,207675.0
2024-02-26 10:30:00,112.63,112.63,112.38,112.57,24391.0,108.5476,108.5476,108.3067,108.4898,24391.0
2024-02-26 10:35:00,112.57,112.57,112.42,112.53,18797.0,108.4898,108.4898,108.3452,108.4513,18797.0
2024-02-26 10:40:00,112.52,112.63,112.21,112.22,23146.0,108.4416,108.5476,108.1429,108.1525,23146.0
2024-02-26 10:45:00,112.2,112.29,112.09,112.12,28101.0,108.1332,108.22,108.0272,108.0561,28101.0
2024-02-26 10:50:00,112.14,112.3,112.09,112.11,18154.0,108.0754,108.2296,108.0272,108.0465,18154.0
2024-02-26 10:55:00,112.1,112.2,112.04,112.05,21918.0,108.0368,108.1332,107.979,107.9887,21918.0
2024-02-26 11:00:00,112.06,112.13,111.88,111.89,23386.0,107.9983,108.0658,107.8248,107.8345,23386.0
2024-02-26 11:05:00,111.88,112.1,111.88,112.05,24240.0,107.8248,108.0368,107.8248,107.9887,24240.0
2024-02-26 11:10:00,112.05,112.39,112.03,112.37,18478.0,107.9887,108.3163,107.9694,108.2971,18478.0
2024-02-26 11:15:00,112.37,112.4,112.19,112.34,100660.0,108.2971,108.326,108.1236,108.2681,100660.0
2024-02-26 11:20:00,112.34,112.48,112.29,112.33,24931.0,108.2681,108.4031,108.22,108.2585,24931.0
2024-02-26 11:25:00,112.31,112.51,112.25,112.5,37533.0,108.2392,108.432,108.1814,108.4223,37533.0
2024-02-26 11:30:00,112.5,112.62,112.48,112.61,13341.0,108.4223,108.538,108.4031,108.5284,13341.0
2024-02-26 11:35:00,112.63,112.9,112.56,112.9,24237.0,108.5476,108.8078,108.4802,108.8078,24237.0
2024-02-26 11:40:00,112.91,112.97,112.77,112.86,37621.0,108.8175,108.8753,108.6826,108.7693,37621.0
2024-02-26 11:45:00,112.86,113.05,112.86,113.0,16808.0,108.7693,108.9524,108.7693,108.9042,16808.0
2024-02-26 11:50:00,112.99,113.0,112.51,112.6,47632.0,108.8946,108.9042,108.432,108.5187,47632.0
2024-02-26 11:55:00,112.63,112.63,112.27,112.27,22095.0,108.5476,108.5476,108.2007,108.2007,22095.0
2024-02-26 12:00:00,112.26,112.26,111.86,111.86,36875.0,108.191,108.191,107.8055,107.8055,36875.0
2024-02-26 12:05:00,111.92,111.92,111.72,111.72,31102.0,107.8634,107.8634,107.6706,107.6706,31102.0
2024-02-26 12:10:00,111.73,111.97,111.71,111.86,19654.0,107.6803,107.9116,107.661,107.8055,19654.0
2024-02-26 12:15:00,111.89,112.22,111.89,111.9,27264.0,107.8345,108.1525,107.8345,107.8441,27264.0
2024-02-26 12:20:00,111.93,112.22,111.91,112.22,18674.0,107.873,108.1525,107.8537,108.1525,18674.0
2024-02-26 12:25:00,112.23,112.23,111.95,111.95,13443.0,108.1621,108.1621,107.8923,107.8923,13443.0
2024-02-26 12:30:00,111.94,111.96,111.8,111.83,13577.0,107.8826,107.9019,107.7477,107.7766,13577.0
2024-02-26 12:35:00,111.84,111.91,111.74,111.77,22162.0,107.7863,107.8537,107.6899,107.7188,22162.0
2024-02-26 12:40:00,111.76,111.93,111.7,111.89,17868.0,107.7092,107.873,107.6513,107.8345,17868.0
2024-02-26 12:45:00,111.9,112.26,111.9,112.11,27527.0,107.8441,108.191,107.8441,108.0465,27527.0
2024-02-26 12:50:00,112.09,112.17,111.97,112.0,30670.0,108.0272,108.1043,107.9116,107.9405,30670.0
2024-02-26 12:55:00,112.02,112.2,112.01,112.1,25191.0,107.9597,108.1332,107.9501,108.0368,25191.0
2024-02-26 13:00:00,112.11,112.19,112.09,112.14,8470.0,108.0465,108.1236,108.0272,108.0754,8470.0
2024-02-26 13:05:00,112.14,112.25,112.12,112.19,10950.0,108.0754,108.1814,108.0561,108.1236,10950.0
2024-02-26 13:10:00,112.2,112.23,112.13,112.16,16714.0,108.1332,108.1621,108.0658,108.0947,16714.0
2024-02-26 13:15:00,112.16,112.16,112.02,112.02,16974.0,108.0947,108.0947,107.9597,107.9597,16974.0
2024-02-26 13:20:00,112.01,112.02,111.88,111.88,13554.0,107.9501,107.9597,107.8248,107.8248,13554.0
2024-02-26 13:25:00,111.87,111.93,111.78,111.83,21956.0,107.8152,107.873,107.7284,107.7766,21956.0
2024-02-26 13:30:00,111.82,111.88,111.6,111.64,14651.0,107.767,107.8248,107.555,107.5935,14651.0
2024-02-26 13:35:00,111.65,111.7,111.61,111.66,13036.0,107.6031,107.6513,107.5646,107.6128,13036.0
2024-02-26 13:40:00,111.66,111.75,111.66,111.71,16582.0,107.6128,107.6995,107.6128,107.661,16582.0
2024-02-26 13:45:00,111.72,111.78,111.66,111.71,22167.0,107.6706,107.7284,107.6128,107.661,22167.0
2024-02-26 13:50:00,111.72,111.85,111.67,111.69,18605.0,107.6706,107.7959,107.6224,107.6417,18605.0
2024-02-26 13:55:00,111.68,111.68,111.57,111.63,41281.0,107.6321,107.6321,107.526,107.5839,41281.0
2024-02-26 14:00:00,111.63,111.78,111.62,111.78,18030.0,107.5839,107.7284,107.5742,107.7284,18030.0
2024-02-26 14:05:00,111.78,111.97,111.77,111.91,15950.0,107.7284,107.9116,107.7188,107.8537,15950.0
2024-02-26 14:10:00,111.9,112.02,111.69,111.73,22024.0,107.8441,107.9597,107.6417,107.6803,22024.0
2024-02-26 14:15:00,111.72,111.72,111.55,111.68,37810.0,107.6706,107.6706,107.5068,107.6321,37810.0
2024-02-26 14:20:00,111.7,111.83,111.64,111.81,35103.0,107.6513,107.7766,107.5935,107.7574,35103.0
2024-02-26 14:25:00,111.83,111.91,111.79,111.87,13314.0,107.7766,107.8537,107.7381,107.8152,13314.0
2024-02-26 14:30:00,111.87,111.92,111.85,111.91,12304.0,107.8152,107.8634,107.7959,107.8537,12304.0
2024-02-26 14:35:00,111.92,112.01,111.89,111.95,21060.0,107.8634,107.9501,107.8345,107.8923,21060.0
2024-02-26 14:40:00,111.95,111.95,111.75,111.82,15235.0,107.8923,107.8923,107.6995,107.767,15235.0
2024-02-26 14:45:00,111.82,111.87,111.76,111.77,15748.0,107.767,107.8152,107.7092,107.7188,15748.0
2024-02-26 14:50:00,111.77,112.0,111.76,111.97,18423.0,107.7188,107.9405,107.7092,107.9116,18423.0
2024-02-26 14:55:00,111.95,112.06,111.93,111.95,19849.0,107.8923,107.9983,107.873,107.8923,19849.0
2024-02-26 15:00:00,111.96,112.12,111.92,112.07,62628.0,107.9019,108.0561,107.8634,108.0079,62628.0
2024-02-26 15:05:00,112.07,112.11,111.99,112.03,32804.0,108.0079,108.0465,107.9308,107.9694,32804.0
2024-02-26 15:10:00,112.03,112.06,111.97,112.04,18531.0,107.9694,107.9983,107.9116,107.979,18531.0
2024-02-26 15:15:00,112.04,112.14,112.02,112.14,16381.0,107.979,108.0754,107.9597,108.0754,16381.0
2024-02-26 15:20:00,112.16,112.31,112.09,112.28,25507.0,108.0947,108.2392,108.0272,108.2103,25507.0
2024-02-26 15:25:00,112.27,112.31,112.19,112.3,30138.0,108.2007,108.2392,108.1236,108.2296,30138.0
2024-02-26 15:30:00,112.29,112.38,112.25,112.36,29501.0,108.22,108.3067,108.1814,108.2874,29501.0
2024-02-26 15:35:00,112.35,112.42,112.26,112.26,27723.0,108.2778,108.3452,108.191,108.191,27723.0
2024-02-26 15:40:00,112.27,112.29,112.13,112.18,42935.0,108.2007,108.22,108.0658,108.1139,42935.0
2024-02-26 15:45:00,112.17,112.25,112.06,112.23,54341.0,108.1043,108.1814,107.9983,108.1621,54341.0
2024-02-26 15:50:00,112.24,112.27,111.96,112.09,75159.0,108.1718,108.2007,107.9019,108.0272,75159.0
2024-02-26 15:55:00,112.12,112.12,111.94,112.04,178632.0,108.0561,108.0561,107.8826,107.979,178632.0
2024-02-27 09:30:00,113.0,113.29,112.4,113.03,108683.0,108.9042,109.1837,108.326,108.9331,108683.0
2024-02-27 09:35:00,113.03,113.75,113.03,113.58,42797.0,108.9331,109.627,108.9331,109.4632,42797.0
2024-02-27 09:40:00,113.57,113.95,113.41,113.63,65270.0,109.4536,109.8198,109.2994,109.5114,65270.0
2024-02-27 09:45:00,113.68,113.84,113.53,113.76,56217.0,109.5596,109.7138,109.415,109.6367,56217.0
2024-02-27 09:50:00,113.76,113.96,113.63,113.76,56909.0,109.6367,109.8294,109.5114,109.6367,56909.0
2024-02-27 09:55:00,113.77,113.91,113.67,113.81,41041.0,109.6463,109.7812,109.5499,109.6849,41041.0
2024-02-27 10:00:00,113.79,113.86,113.46,113.7,204472.0,109.6656,109.733,109.3475,109.5788,204472.0
2024-02-27 10:05:00,113.7,113.74,113.37,113.37,18650.0,109.5788,109.6174,109.2608,109.2608,18650.0
2024-02-27 10:10:00,113.26,113.38,112.9,112.9,27046.0,109.1548,109.2704,108.8078,108.8078,27046.0
2024-02-27 10:15:00,112.9,113.08,112.11,112.3,95724.0,108.8078,108.9813,108.0465,108.2296,95724.0
2024-02-27 10:20:00,112.38,112.81,112.12,112.81,90021.0,108.3067,108.7211,108.0561,108.7211,90021.0
2024-02-27 10:25:00,112.76,113.0,112.76,112.95,26208.0,108.6729,108.9042,108.6729,108.856,26208.0
2024-02-27 10:30:00,112.94,113.08,112.83,113.06,35788.0,108.8464,108.9813,108.7404,108.962,35788.0
2024-02-27 10:35:00,113.05,113.1,112.77,112.83,31343.0,108.9524,109.0006,108.6826,108.7404,31343.0
2024-02-27 10:40:00,112.82,112.92,112.58,112.64,66785.0,108.7307,108.8271,108.4994,108.5573,66785.0
2024-02-27 10:45:00,112.64,112.93,112.55,112.83,27829.0,108.5573,108.8368,108.4705,108.7404,27829.0
2024-02-27 10:50:00,112.85,112.96,112.68,112.8,23234.0,108.7597,108.8657,108.5958,108.7115,23234.0
2024-02-27 10:55:00,112.82,113.08,112.82,113.05,14833.0,108.7307,108.9813,108.7307,108.9524,14833.0
2024-02-27 11:00:00,113.14,113.33,113.12,113.16,24983.0,109.0391,109.2223,109.0199,109.0584,24983.0
2024-02-27 11:05:00,113.23,113.37,113.15,113.18,40969.0,109.1259,109.2608,109.0488,109.0777,40969.0
2024-02-27 11:10:00,113.19,113.36,113.18,113.36,7391.0,109.0873,109.2512,109.0777,109.2512,7391.0
2024-02-27 11:15:00,113.29,113.47,113.25,113.47,58656.0,109.1837,109.3572,109.1452,109.3572,58656.0
2024-02-27 11:20:00,113.48,113.6,113.43,113.51,47973.0,109.3668,109.4825,109.3186,109.3957,47973.0
2024-02-27 11:25:00,113.5,113.74,113.48,113.57,39272.0,109.3861,109.6174,109.3668,109.4536,39272.0
2024-02-27 11:30:00,113.57,113.58,113.39,113.51,19037.0,109.4536,109.4632,109.2801,109.3957,19037.0
2024-02-27 11:35:00,113.49,113.58,113.39,113.58,17949.0,109.3765,109.4632,109.2801,109.4632,17949.0
2024-02-27 11:40:00,113.58,113.65,113.52,113.65,10987.0,109.4632,109.5307,109.4054,109.5307,10987.0
2024-02-27 11:45:00,113.69,113.84,113.64,113.77,18844.0,109.5692,109.7138,109.521,109.6463,18844.0
2024-02-27 11:50:00,113.82,113.83,113.69,113.69,11428.0,109.6945,109.7041,109.5692,109.5692,11428.0
2024-02-27 11:55:00,113.62,113.65,113.42,113.56,33630.0,109.5017,109.5307,109.309,109.4439,33630.0
2024-02-27 12:00:00,113.57,113.63,113.41,113.52,32055.0,109.4536,109.5114,109.2994,109.4054,32055.0
2024-02-27 12:05:00,113.54,113.57,113.4,113.46,20675.0,109.4246,109.4536,109.2897,109.3475,20675.0
2024-02-27 12:10:00,113.44,113.66,113.44,113.63,20270.0,109.3283,109.5403,109.3283,109.5114,20270.0
2024-02-27 12:15:00,113.64,113.67,113.57,113.65,14301.0,109.521,109.5499,109.4536,109.5307,14301.0
2024-02-27 12:20:00,113.65,113.75,113.62,113.75,10570.0,109.5307,109.627,109.5017,109.627,10570.0
2024-02-27 12:25:00,113.72,113.82,113.7,113.71,10548.0,109.5981,109.6945,109.5788,109.5885,10548.0
2024-02-27 12:30:00,113.66,113.67,113.58,113.59,8648.0,109.5403,109.5499,109.4632,109.4728,8648.0
2024-02-27 12:35:00,113.57,113.61,113.51,113.57,10764.0,109.4536,109.4921,109.3957,109.4536,10764.0
2024-02-27 12:40:00,113.58,113.61,113.54,113.6,12116.0,109.4632,109.4921,109.4246,109.4825,12116.0
2024-02-27 12:45:00,113.59,113.63,113.53,113.53,16377.0,109.4728,109.5114,109.415,109.415,16377.0
2024-02-27 12:50:00,113.53,113.74,113.5,113.74,16697.0,109.415,109.6174,109.3861,109.6174,16697.0
2024-02-27 12:55:00,113.78,113.93,113.75,113.88,20702.0,109.6559,109.8005,109.627,109.7523,20702.0
2024-02-27 13:00:00,113.88,113.98,113.77,113.97,18059.0,109.7523,109.8487,109.6463,109.8391,18059.0
2024-02-27 13:05:00,114.05,114.17,113.91,113.91,18840.0,109.9162,110.0318,109.7812,109.7812,18840.0
2024-02-27 13:10:00,113.91,113.98,113.78,113.83,29750.0,109.7812,109.8487,109.6559,109.7041,29750.0
2024-02-27 13:15:00,113.82,113.92,113.79,113.9,16691.0,109.6945,109.7909,109.6656,109.7716,16691.0
2024-02-27 13:20:00,113.92,113.94,113.83,113.88,16876.0,109.7909,109.8101,109.7041,109.7523,16876.0
2024-02-27 13:25:00,113.86,113.96,113.86,113.92,14780.0,109.733,109.8294,109.733,109.7909,14780.0
2024-02-27 13:30:00,113.93,113.93,113.8,113.84,29162.0,109.8005,109.8005,109.6752,109.7138,29162.0
2024-02-27 13:35:00,113.84,113.93,113.82,113.93,41293.0,109.7138,109.8005,109.6945,109.8005,41293.0
2024-02-27 13:40:00,113.93,113.97,113.88,113.95,26162.0,109.8005,109.8391,109.7523,109.8198,26162.0
2024-02-27 13:45:00,113.96,114.07,113.96,114.05,23734.0,109.8294,109.9354,109.8294,109.9162,23734.0
2024-02-27 13:50:00,114.09,114.17,114.01,114.08,24447.0,109.9547,110.0318,109.8776,109.9451,24447.0
2024-02-27 13:55:00,114.1,114.12,113.97,113.99,42290.0,109.9643,109.9836,109.8391,109.8583,42290.0
2024-02-27 14:00:00,113.95,114.04,113.84,113.86,39889.0,109.8198,109.9065,109.7138,109.733,39889.0
2024-02-27 14:05:00,113.87,113.89,113.76,113.77,33388.0,109.7427,109.762,109.6367,109.6463,33388.0
2024-02-27 14:10:00,113.77,113.85,113.71,113.85,22367.0,109.6463,109.7234,109.5885,109.7234,22367.0
2024-02-27 14:15:00,113.85,113.95,113.73,113.83,45687.0,109.7234,109.8198,109.6078,109.7041,45687.0
2024-02-27 14:20:00,113.82,113.82,113.64,113.73,31775.0,109.6945,109.6945,109.521,109.6078,31775.0
2024-02-27 14:25:00,113.73,113.78,113.61,113.67,33149.0,109.6078,109.6559,109.4921,109.5499,33149.0
2024-02-27 14:30:00,113.66,113.73,113.42,113.42,128996.0,109.5403,109.6078,109.309,109.309,128996.0
2024-02-27 14:35:00,113.4,113.62,113.32,113.61,49260.0,109.2897,109.5017,109.2126,109.4921,49260.0
2024-02-27 14:40:00,113.62,113.78,113.62,113.67,23184.0,109.5017,109.6559,109.5017,109.5499,23184.0
2024-02-27 14:45:00,113.67,113.85,113.64,113.81,15719.0,109.5499,109.7234,109.521,109.6849,15719.0
2024-02-27 14:50:00,113.81,113.82,113.68,113.73,24707.0,109.6849,109.6945,109.5596,109.6078,24707.0
2024-02-27 14:55:00,113.73,113.73,113.59,113.61,16876.0,109.6078,109.6078,109.4728,109.4921,16876.0
2024-02-27 15:00:00,113.62,113.63,113.46,113.48,27951.0,109.5017,109.5114,109.3475,109.3668,27951.0
2024-02-27 15:05:00,113.46,113.5,113.41,113.5,24138.0,109.3475,109.3861,109.2994,109.3861,24138.0
2024-02-27 15:10:00,113.51,113.61,113.49,113.58,29130.0,109.3957,109.4921,109.3765,109.4632,29130.0
2024-02-27 15:15:00,113.6,113.63,113.54,113.58,21423.0,109.4825,109.5114,109.4246,109.4632,21423.0
2024-02-27 15:20:00,113.57,113.6,113.53,113.57,22021.0,109.4536,109.4825,109.415,109.4536,22021.0
2024-02-27 15:25:00,113.56,113.66,113.51,113.66,24093.0,109.4439,109.5403,109.3957,109.5403,24093.0
2024-02-27 15:30:00,113.66,113.75,113.58,113.72,36227.0,109.5403,109.627,109.4632,109.5981,36227.0
2024-02-27 15:35:00,113.72,113.79,113.7,113.76,26404.0,109.5981,109.6656,109.5788,109.6367,26404.0
2024-02-27 15:40:00,113.76,113.83,113.7,113.75,27614.0,109.6367,109.7041,109.5788,109.627,27614.0
2024-02-27 15:45:00,113.75,113.96,113.7,113.8,52757.0,109.627,109.8294,109.5788,109.6752,52757.0
2024-02-27 15:50:00,113.81,113.97,113.78,113.97,47396.0,109.6849,109.8391,109.6559,109.8391,47396.0
2024-02-27 15:55:00,113.96,114.05,113.89,113.95,137883.0,109.8294,109.9162,109.762,109.8198,137883.0
2024-02-28 09:30:00,113.99,114.59,113.63,114.42,69313.0,109.8583,110.4366,109.5114,110.2727,69313.0
2024-02-28 09:35:00,114.38,114.87,114.25,114.72,19603.0,110.2342,110.7064,110.1089,110.5619,19603.0
2024-02-28 09:40:00,114.78,115.19,114.75,114.97,22805.0,110.6197,111.0148,110.5908,110.8028,22805.0
2024-02-28 09:45:00,115.05,115.25,114.94,114.95,34019.0,110.8799,111.0727,110.7739,110.7835,34019.0
2024-02-28 09:50:00,114.95,115.09,114.71,114.9,32696.0,110.7835,110.9185,110.5522,110.7354,32696.0
2024-02-28 09:55:00,114.91,115.09,114.86,114.94,32793.0,110.745,110.9185,110.6968,110.7739,32793.0
2024-02-28 10:00:00,114.93,115.29,114.92,114.99,27634.0,110.7643,111.1112,110.7546,110.8221,27634.0
2024-02-28 10:05:00,115.01,115.17,114.57,114.61,27902.0,110.8414,110.9956,110.4173,110.4559,27902.0
2024-02-28 10:10:00,114.61,114.65,114.3,114.64,30927.0,110.4559,110.4944,110.1571,110.4848,30927.0
2024-02-28 10:15:00,114.67,114.69,114.53,114.55,15348.0,110.5137,110.533,110.3788,110.398,15348.0
2024-02-28 10:20:00,114.56,114.77,114.52,114.6,24814.0,110.4077,110.6101,110.3691,110.4462,24814.0
2024-02-28 10:25:00,114.64,114.72,114.51,114.57,22353.0,110.4848,110.5619,110.3595,110.4173,22353.0
2024-02-28 10:30:00,114.61,114.63,114.18,114.28,28127.0,110.4559,110.4751,110.0414,110.1378,28127.0
2024-02-28 10:35:00,114.28,114.39,114.2,114.37,30509.0,110.1378,110.2438,110.0607,110.2246,30509.0
2024-02-28 10:40:00,114.32,114.4,114.2,114.38,15108.0,110.1764,110.2535,110.0607,110.2342,15108.0
2024-02-28 10:45:00,114.38,114.5,114.15,114.5,26805.0,110.2342,110.3498,110.0125,110.3498,26805.0
2024-02-28 10:50:00,114.5,114.54,114.35,114.5,18733.0,110.3498,110.3884,110.2053,110.3498,18733.0
2024-02-28 10:55:00,114.48,114.58,114.44,114.46,29378.0,110.3306,110.4269,110.292,110.3113,29378.0
2024-02-28 11:00:00,114.49,114.51,114.25,114.26,21418.0,110.3402,110.3595,110.1089,110.1185,21418.0
2024-02-28 11:05:00,114.28,114.38,114.01,114.01,25370.0,110.1378,110.2342,109.8776,109.8776,25370.0
2024-02-28 11:10:00,113.99,114.0,113.73,113.75,15505.0,109.8583,109.868,109.6078,109.627,15505.0
2024-02-28 11:15:00,113.73,113.73,113.38,113.5,15647.0,109.6078,109.6078,109.2704,109.3861,15647.0
2024-02-28 11:20:00,113.5,113.61,113.24,113.28,19200.0,109.3861,109.4921,109.1355,109.1741,19200.0
2024-02-28 11:25:00,113.23,113.26,113.03,113.16,10681.0,109.1259,109.1548,108.9331,109.0584,10681.0
2024-02-28 11:30:00,113.14,113.2,112.86,112.92,77711.0,109.0391,109.097,108.7693,108.8271,77711.0
2024-02-28 11:35:00,112.93,113.26,112.92,113.26,27393.0,108.8368,109.1548,108.8271,109.1548,27393.0
2024-02-28 11:40:00,113.28,113.54,113.24,113.5,21200.0,109.1741,109.4246,109.1355,109.3861,21200.0
2024-02-28 11:45:00,113.54,113.7,113.3,113.38,49028.0,109.4246,109.5788,109.1933,109.2704,49028.0
2024-02-28 11:50:00,113.35,113.38,113.18,113.32,55832.0,109.2415,109.2704,109.0777,109.2126,55832.0
2024-02-28 11:55:00,113.29,113.6,113.25,113.59,10291.0,109.1837,109.4825,109.1452,109.4728,10291.0
2024-02-28 12:00:00,113.61,113.79,113.54,113.79,11330.0,109.4921,109.6656,109.4246,109.6656,11330.0
2024-02-28 12:05:00,113.78,113.78,113.59,113.62,15592.0,109.6559,109.6559,109.4728,109.5017,15592.0
2024-02-28 12:10:00,113.59,113.74,113.55,113.64,16830.0,109.4728,109.6174,109.4343,109.521,16830.0
2024-02-28 12:15:00,113.67,113.74,113.53,113.59,19847.0,109.5499,109.6174,109.415,109.4728,19847.0
2024-02-28 12:20:00,113.61,113.72,113.61,113.64,14168.0,109.4921,109.5981,109.4921,109.521,14168.0
2024-02-28 12:25:00,113.63,113.72,113.61,113.72,18448.0,109.5114,109.5981,109.4921,109.5981,18448.0
2024-02-28 12:30:00,113.72,113.77,113.65,113.72,17378.0,109.5981,109.6463,109.5307,109.5981,17378.0
2024-02-28 12:35:00,113.72,113.73,113.57,113.61,12183.0,109.5981,109.6078,109.4536,109.4921,12183.0
2024-02-28 12:40:00,113.6,113.78,113.56,113.74,18207.0,109.4825,109.6559,109.4439,109.6174,18207.0
2024-02-28 12:45:00,113.75,113.75,113.63,113.7,14819.0,109.627,109.627,109.5114,109.5788,14819.0
2024-02-28 12:50:00,113.71,113.76,113.52,113.54,23588.0,109.5885,109.6367,109.4054,109.4246,23588.0
2024-02-28 12:55:00,113.56,113.56,113.4,113.54,21075.0,109.4439,109.4439,109.2897,109.4246,21075.0
2024-02-28 13:00:00,113.51,113.7,113.5,113.69,9910.0,109.3957,109.5788,109.3861,109.5692,9910.0
2024-02-28 13:05:00,113.65,113.95,113.6,113.95,14026.0,109.5307,109.8198,109.4825,109.8198,14026.0
2024-02-28 13:10:00,113.95,114.06,113.9,114.05,10298.0,109.8198,109.9258,109.7716,109.9162,10298.0
2024-02-28 13:15:00,114.06,114.18,114.0,114.12,9069.0,109.9258,110.0414,109.868,109.9836,9069.0
2024-02-28 13:20:00,114.09,114.13,113.97,114.04,9593.0,109.9547,109.9933,109.8391,109.9065,9593.0
2024-02-28 13:25:00,114.09,114.13,114.04,114.04,7952.0,109.9547,109.9933,109.9065,109.9065,7952.0
2024-02-28 13:30:00,114.07,114.18,114.04,114.09,7531.0,109.9354,110.0414,109.9065,109.9547,7531.0
2024-02-28 13:35:00,114.08,114.08,113.99,114.07,9247.0,109.9451,109.9451,109.8583,109.9354,9247.0
2024-02-28 13:40:00,114.05,114.05,113.96,113.99,16376.0,109.9162,109.9162,109.8294,109.8583,16376.0
2024-02-28 13:45:00,114.01,114.08,113.99,114.02,9341.0,109.8776,109.9451,109.8583,109.8872,9341.0
2024-02-28 13:50:00,113.94,114.07,113.94,113.98,18539.0,109.8101,109.9354,109.8101,109.8487,18539.0
2024-02-28 13:55:00,113.99,114.09,113.99,114.01,28091.0,109.8583,109.9547,109.8583,109.8776,28091.0
2024-02-28 14:00:00,114.02,114.1,113.97,114.07,63687.0,109.8872,109.9643,109.8391,109.9354,63687.0
2024-02-28 14:05:00,114.07,114.07,113.85,113.85,28157.0,109.9354,109.9354,109.7234,109.7234,28157.0
2024-02-28 14:10:00,113.84,114.04,113.77,113.97,22784.0,109.7138,109.9065,109.6463,109.8391,22784.0
2024-02-28 14:15:00,113.97,114.19,113.96,114.12,17717.0,109.8391,110.0511,109.8294,109.9836,17717.0
2024-02-28 14:20:00,114.12,114.16,114.01,114.07,10865.0,109.9836,110.0222,109.8776,109.9354,10865.0
2024-02-28 14:25:00,114.08,114.17,114.04,114.06,14759.0,109.9451,110.0318,109.9065,109.9258,14759.0
2024-02-28 14:30:00,114.03,114.18,113.99,114.15,13994.0,109.8969,110.0414,109.8583,110.0125,13994.0
2024-02-28 14:35:00,114.13,114.21,114.05,114.09,22871.0,109.9933,110.0704,109.9162,109.9547,22871.0
2024-02-28 14:40:00,114.1,114.15,114.01,114.15,19593.0,109.9643,110.0125,109.8776,110.0125,19593.0
2024-02-28 14:45:00,114.14,114.2,114.11,114.13,19452.0,110.0029,110.0607,109.974,109.9933,19452.0
2024-02-28 14:50:00,114.11,114.16,114.07,114.1,22054.0,109.974,110.0222,109.9354,109.9643,22054.0
2024-02-28 14:55:00,114.11,114.12,114.0,114.11,22651.0,109.974,109.9836,109.868,109.974,22651.0
2024-02-28 15:00:00,114.11,114.21,114.09,114.09,28735.0,109.974,110.0704,109.9547,109.9547,28735.0
2024-02-28 15:05:00,114.09,114.13,113.95,114.03,14016.0,109.9547,109.9933,109.8198,109.8969,14016.0
2024-02-28 15:10:00,114.03,114.16,114.02,114.09,21179.0,109.8969,110.0222,109.8872,109.9547,21179.0
2024-02-28 15:15:00,114.09,114.11,114.04,114.08,15169.0,109.9547,109.974,109.9065,109.9451,15169.0
2024-02-28 15:20:00,114.08,114.08,113.93,113.96,17469.0,109.9451,109.9451,109.8005,109.8294,17469.0
2024-02-28 15:25:00,113.96,114.03,113.87,114.01,16539.0,109.8294,109.8969,109.7427,109.8776,16539.0
2024-02-28 15:30:00,114.01,114.12,113.99,114.03,35980.0,109.8776,109.9836,109.8583,109.8969,35980.0
2024-02-28 15:35:00,114.04,114.18,114.02,114.09,31087.0,109.9065,110.0414,109.8872,109.9547,31087.0
2024-02-28 15:40:00,114.1,114.2,113.98,114.02,51017.0,109.9643,110.0607,109.8487,109.8872,51017.0
2024-02-28 15:45:00,114.01,114.22,114.0,114.17,40763.0,109.8776,110.08,109.868,110.0318,40763.0
2024-02-28 15:50:00,114.19,114.22,114.0,114.09,55920.0,110.0511,110.08,109.868,109.9547,55920.0
2024-02-28 15:55:00,114.09,114.28,114.08,114.21,142956.0,109.9547,110.1378,109.9451,110.0704,142956.0
2024-02-29 09:30:00,114.76,114.76,114.15,114.69,50229.0,110.6004,110.6004,110.0125,110.533,50229.0
2024-02-29 09:35:00,114.61,115.08,114.43,114.96,25916.0,110.4559,110.9088,110.2824,110.7932,25916.0
2024-02-29 09:40:00,114.98,115.02,114.58,114.76,19736.0,110.8125,110.851,110.4269,110.6004,19736.0
2024-02-29 09:45:00,114.7,114.7,114.27,114.51,20666.0,110.5426,110.5426,110.1282,110.3595,20666.0
2024-02-29 09:50:00,114.63,114.79,114.57,114.57,48433.0,110.4751,110.6293,110.4173,110.4173,48433.0
2024-02-29 09:55:00,114.52,114.7,114.47,114.63,27613.0,110.3691,110.5426,110.3209,110.4751,27613.0
2024-02-29 10:00:00,114.73,115.02,114.68,114.98,19294.0,110.5715,110.851,110.5233,110.8125,19294.0
2024-02-29 10:05:00,114.95,114.98,114.81,114.82,21043.0,110.7835,110.8125,110.6486,110.6583,21043.0
2024-02-29 10:10:00,114.78,114.83,114.58,114.58,11686.0,110.6197,110.6679,110.4269,110.4269,11686.0
2024-02-29 10:15:00,114.57,114.72,114.4,114.42,13912.0,110.4173,110.5619,110.2535,110.2727,13912.0
2024-02-29 10:20:00,114.41,114.48,114.0,114.16,31200.0,110.2631,110.3306,109.868,110.0222,31200.0
2024-02-29 10:25:00,114.17,114.31,114.06,114.24,16477.0,110.0318,110.1667,109.9258,110.0993,16477.0
2024-02-29 10:30:00,114.27,114.5,114.25,114.27,21017.0,110.1282,110.3498,110.1089,110.1282,21017.0
2024-02-29 10:35:00,114.27,114.34,113.91,113.94,19873.0,110.1282,110.1956,109.7812,109.8101,19873.0
2024-02-29 10:40:00,113.88,114.12,113.83,114.01,23764.0,109.7523,109.9836,109.7041,109.8776,23764.0
2024-02-29 10:45:00,113.99,114.14,113.94,114.14,25061.0,109.8583,110.0029,109.8101,110.0029,25061.0
2024-02-29 10:50:00,114.15,114.45,114.03,114.43,23995.0,110.0125,110.3017,109.8969,110.2824,23995.0
2024-02-29 10:55:00,114.43,114.87,114.42,114.82,13105.0,110.2824,110.7064,110.2727,110.6583,13105.0
2024-02-29 11:00:00,114.82,114.96,114.81,114.81,12447.0,110.6583,110.7932,110.6486,110.6486,12447.0
2024-02-29 11:05:00,114.87,115.02,114.86,114.97,17350.0,110.7064,110.851,110.6968,110.8028,17350.0
2024-02-29 11:10:00,114.99,114.99,114.78,114.78,15775.0,110.8221,110.8221,110.6197,110.6197,15775.0
2024-02-29 11:15:00,114.8,114.96,114.75,114.92,29399.0,110.639,110.7932,110.5908,110.7546,29399.0
2024-02-29 11:20:00,114.89,114.96,114.85,114.88,17256.0,110.7257,110.7932,110.6872,110.7161,17256.0
2024-02-29 11:25:00,114.89,115.08,114.88,114.99,22023.0,110.7257,110.9088,110.7161,110.8221,22023.0
2024-02-29 11:30:00,114.94,115.17,114.93,115.17,12084.0,110.7739,110.9956,110.7643,110.9956,12084.0
2024-02-29 11:35:00,115.18,115.25,115.14,115.14,10777.0,111.0052,111.0727,110.9667,110.9667,10777.0
2024-02-29 11:40:00,115.1,115.37,115.02,115.37,14644.0,110.9281,111.1883,110.851,111.1883,14644.0
2024-02-29 11:45:00,115.33,115.36,115.2,115.34,11172.0,111.1498,111.1787,111.0245,111.1594,11172.0
2024-02-29 11:50:00,115.32,115.39,115.19,115.24,9140.0,111.1401,111.2076,111.0148,111.063,9140.0
2024-02-29 11:55:00,115.23,115.27,115.16,115.22,12210.0,111.0534,111.0919,110.9859,111.0438,12210.0
2024-02-29 12:00:00,115.2,115.27,115.14,115.23,21117.0,111.0245,111.0919,110.9667,111.0534,21117.0
2024-02-29 12:05:00,115.23,115.3,115.14,115.26,32191.0,111.0534,111.1209,110.9667,111.0823,32191.0
2024-02-29 12:10:00,115.28,115.39,115.24,115.3,23509.0,111.1016,111.2076,111.063,111.1209,23509.0
2024-02-29 12:15:00,115.25,115.31,114.92,114.94,45013.0,111.0727,111.1305,110.7546,110.7739,45013.0
2024-02-29 12:20:00,114.94,115.04,114.76,114.8,19469.0,110.7739,110.8703,110.6004,110.639,19469.0
2024-02-29 12:25:00,114.75,114.89,114.7,114.8,11304.0,110.5908,110.7257,110.5426,110.639,11304.0
2024-02-29 12:30:00,114.76,114.78,114.38,114.48,24964.0,110.6004,110.6197,110.2342,110.3306,24964.0
2024-02-29 12:35:00,114.49,114.65,114.45,114.65,14865.0,110.3402,110.4944,110.3017,110.4944,14865.0
2024-02-29 12:40:00,114.6,114.66,114.35,114.49,11927.0,110.4462,110.504,110.2053,110.3402,11927.0
2024-02-29 12:45:00,114.54,114.61,114.39,114.42,18656.0,110.3884,110.4559,110.2438,110.2727,18656.0
2024-02-29 12:50:00,114.43,114.54,114.43,114.45,8252.0,110.2824,110.3884,110.2824,110.3017,8252.0
2024-02-29 12:55:00,114.48,114.49,114.26,114.32,40124.0,110.3306,110.3402,110.1185,110.1764,40124.0
2024-02-29 13:00:00,114.3,114.45,114.28,114.3,15424.0,110.1571,110.3017,110.1378,110.1571,15424.0
2024-02-29 13:05:00,114.3,114.32,114.21,114.27,26850.0,110.1571,110.1764,110.0704,110.1282,26850.0
2024-02-29 13:10:00,114.27,114.41,114.27,114.38,46531.0,110.1282,110.2631,110.1282,110.2342,46531.0
2024-02-29 13:15:00,114.38,114.39,114.24,114.31,43709.0,110.2342,110.2438,110.0993,110.1667,43709.0
2024-02-29 13:20:00,114.31,114.44,114.28,114.41,28234.0,110.1667,110.292,110.1378,110.2631,28234.0
2024-02-29 13:25:00,114.42,114.42,114.14,114.2,38632.0,110.2727,110.2727,110.0029,110.0607,38632.0
2024-02-29 13:30:00,114.21,114.25,114.1,114.22,19566.0,110.0704,110.1089,109.9643,110.08,19566.0
2024-02-29 13:35:00,114.22,114.26,114.15,114.16,72868.0,110.08,110.1185,110.0125,110.0222,72868.0
2024-02-29 13:40:00,114.18,114.21,114.09,114.16,22389.0,110.0414,110.0704,109.9547,110.0222,22389.0
2024-02-29 13:45:00,114.15,114.24,114.15,114.22,12744.0,110.0125,110.0993,110.0125,110.08,12744.0
2024-02-29 13:50:00,114.25,114.42,114.13,114.42,35591.0,110.1089,110.2727,109.9933,110.2727,35591.0
2024-02-29 13:55:00,114.42,114.56,114.38,114.55,15968.0,110.2727,110.4077,110.2342,110.398,15968.0
2024-02-29 14:00:00,114.57,114.62,114.48,114.56,21816.0,110.4173,110.4655,110.3306,110.4077,21816.0
2024-02-29 14:05:00,114.55,114.68,114.49,114.52,123114.0,110.398,110.5233,110.3402,110.3691,123114.0
2024-02-29 14:10:00,114.52,114.54,114.44,114.48,34219.0,110.3691,110.3884,110.292,110.3306,34219.0
2024-02-29 14:15:00,114.5,114.53,114.44,114.44,8829.0,110.3498,110.3788,110.292,110.292,8829.0
2024-02-29 14:20:00,114.46,114.51,114.4,114.46,14706.0,110.3113,110.3595,110.2535,110.3113,14706.0
2024-02-29 14:25:00,114.43,114.44,114.16,114.18,30337.0,110.2824,110.292,110.0222,110.0414,30337.0
2024-02-29 14:30:00,114.18,114.33,114.14,114.28,16755.0,110.0414,110.186,110.0029,110.1378,16755.0
2024-02-29 14:35:00,114.28,114.28,114.04,114.12,25957.0,110.1378,110.1378,109.9065,109.9836,25957.0
2024-02-29 14:40:00,114.14,114.16,114.02,114.03,15670.0,110.0029,110.0222,109.8872,109.8969,15670.0
2024-02-29 14:45:00,114.04,114.05,113.88,113.92,30664.0,109.9065,109.9162,109.7523,109.7909,30664.0
2024-02-29 14:50:00,113.91,114.0,113.86,113.95,32164.0,109.7812,109.868,109.733,109.8198,32164.0
2024-02-29 14:55:00,113.89,114.04,113.86,114.03,21532.0,109.762,109.9065,109.733,109.8969,21532.0
2024-02-29 15:00:00,114.05,114.11,113.97,114.08,15192.0,109.9162,109.974,109.8391,109.9451,15192.0
2024-02-29 15:05:00,114.07,114.14,113.98,114.04,29519.0,109.9354,110.0029,109.8487,109.9065,29519.0
2024-02-29 15:10:00,114.05,114.24,114.05,114.2,32566.0,109.9162,110.0993,109.9162,110.0607,32566.0
2024-02-29 15:15:00,114.21,114.22,114.07,114.18,35907.0,110.0704,110.08,109.9354,110.0414,35907.0
2024-02-29 15:20:00,114.17,114.19,114.07,114.09,43788.0,110.0318,110.0511,109.9354,109.9547,43788.0
2024-02-29 15:25:00,114.08,114.22,114.04,114.2,17045.0,109.9451,110.08,109.9065,110.0607,17045.0
2024-02-29 15:30:00,114.18,114.26,114.13,114.17,30392.0,110.0414,110.1185,109.9933,110.0318,30392.0
2024-02-29 15:35:00,114.17,114.44,114.16,114.39,26338.0,110.0318,110.292,110.0222,110.2438,26338.0
2024-02-29 15:40:00,114.37,114.52,114.36,114.37,31612.0,110.2246,110.3691,110.2149,110.2246,31612.0
2024-02-29 15:45:00,114.36,114.43,114.27,114.27,30713.0,110.2149,110.2824,110.1282,110.1282,30713.0
2024-02-29 15:50:00,114.29,114.57,114.28,114.48,62788.0,110.1475,110.4173,110.1378,110.3306,62788.0
2024-02-29 15:55:00,114.47,114.67,114.43,114.46,211106.0,110.3209,110.5137,110.2824,110.3113,211106.0
2024-03-01 09:30:00,115.7,116.0,115.29,115.45,63909.0,111.5064,111.7955,111.1112,111.2654,63909.0
2024-03-01 09:35:00,115.54,115.86,115.45,115.81,32695.0,111.3522,111.6606,111.2654,111.6124,32695.0
2024-03-01 09:40:00,115.78,116.01,115.64,115.88,21054.0,111.5835,111.8051,111.4485,111.6798,21054.0
2024-03-01 09:45:00,115.84,116.0,115.72,115.8,19790.0,111.6413,111.7955,111.5256,111.6027,19790.0
2024-03-01 09:50:00,115.83,116.11,115.71,116.1,23649.0,111.6316,111.9015,111.516,111.8919,23649.0
2024-03-01 09:55:00,116.14,116.33,116.06,116.06,17853.0,111.9304,112.1135,111.8533,111.8533,17853.0
2024-03-01 10:00:00,116.1,116.27,115.8,115.84,24966.0,111.8919,112.0557,111.6027,111.6413,24966.0
2024-03-01 10:05:00,115.83,115.96,115.43,115.44,23030.0,111.6316,111.7569,111.2461,111.2558,23030.0
2024-03-01 10:10:00,115.43,115.59,115.32,115.4,15242.0,111.2461,111.4003,111.1401,111.2172,15242.0
2024-03-01 10:15:00,115.42,115.97,115.42,115.9,23914.0,111.2365,111.7666,111.2365,111.6991,23914.0
2024-03-01 10:20:00,115.93,116.28,115.93,116.25,14089.0,111.728,112.0653,111.728,112.0364,14089.0
2024-03-01 10:25:00,116.26,116.54,116.25,116.45,17560.0,112.0461,112.3159,112.0364,112.2292,17560.0
2024-03-01 10:30:00,116.42,116.61,116.42,116.58,13398.0,112.2003,112.3834,112.2003,112.3545,13398.0
2024-03-01 10:35:00,116.57,116.6,116.3,116.37,17148.0,112.3448,112.3737,112.0846,112.1521,17148.0
2024-03-01 10:40:00,116.39,116.73,116.39,116.54,16683.0,112.1713,112.499,112.1713,112.3159,16683.0
2024-03-01 10:45:00,116.56,116.56,116.36,116.38,21268.0,112.3352,112.3352,112.1424,112.1617,21268.0
2024-03-01 10:50:00,116.41,116.47,116.08,116.24,33880.0,112.1906,112.2484,111.8726,112.0268,33880.0
2024-03-01 10:55:00,116.23,116.33,116.05,116.09,34560.0,112.0171,112.1135,111.8437,111.8822,34560.0
2024-03-01 11:00:00,116.09,116.19,116.04,116.13,35703.0,111.8822,111.9786,111.834,111.9208,35703.0
2024-03-01 11:05:00,116.13,116.32,116.12,116.27,17439.0,111.9208,112.1039,111.9111,112.0557,17439.0
2024-03-01 11:10:00,116.26,116.4,116.2,116.22,17350.0,112.0461,112.181,111.9882,112.0075,17350.0
2024-03-01 11:15:00,116.23,116.29,116.0,116.03,10129.0,112.0171,112.075,111.7955,111.8244,10129.0
2024-03-01 11:20:00,116.05,116.38,116.02,116.14,39301.0,111.8437,112.1617,111.8148,111.9304,39301.0
2024-03-01 11:25:00,116.16,116.28,116.04,116.19,11286.0,111.9497,112.0653,111.834,111.9786,11286.0
2024-03-01 11:30:00,116.14,116.35,116.13,116.34,13850.0,111.9304,112.1328,111.9208,112.1232,13850.0
2024-03-01 11:35:00,116.34,116.58,116.29,116.58,19895.0,112.1232,112.3545,112.075,112.3545,19895.0
2024-03-01 11:40:00,116.6,116.72,116.6,116.64,35533.0,112.3737,112.4894,112.3737,112.4123,35533.0
2024-03-01 11:45:00,116.65,116.68,116.54,116.57,20218.0,112.4219,112.4508,112.3159,112.3448,20218.0
2024-03-01 11:50:00,116.61,116.64,116.48,116.59,16218.0,112.3834,112.4123,112.2581,112.3641,16218.0
2024-03-01 11:55:00,116.6,116.66,116.54,116.63,13013.0,112.3737,112.4316,112.3159,112.4026,13013.0
2024-03-01 12:00:00,116.63,116.64,116.52,116.61,11735.0,112.4026,112.4123,112.2966,112.3834,11735.0
2024-03-01 12:05:00,116.62,116.65,116.44,116.5,14548.0,112.393,112.4219,112.2195,112.2774,14548.0
2024-03-01 12:10:00,116.44,116.44,116.25,116.43,20729.0,112.2195,112.2195,112.0364,112.2099,20729.0
2024-03-01 12:15:00,116.42,116.47,116.39,116.43,11083.0,112.2003,112.2484,112.1713,112.2099,11083.0
2024-03-01 12:20:00,116.43,116.5,116.43,116.46,28187.0,112.2099,112.2774,112.2099,112.2388,28187.0
2024-03-01 12:25:00,116.45,116.68,116.44,116.58,20074.0,112.2292,112.4508,112.2195,112.3545,20074.0
2024-03-01 12:30:00,116.58,116.66,116.52,116.64,8671.0,112.3545,112.4316,112.2966,112.4123,8671.0
2024-03-01 12:35:00,116.66,116.66,116.48,116.56,26526.0,112.4316,112.4316,112.2581,112.3352,26526.0
2024-03-01 12:40:00,116.57,116.68,116.45,116.47,17449.0,112.3448,112.4508,112.2292,112.2484,17449.0
2024-03-01 12:45:00,116.46,116.46,116.31,116.32,12264.0,112.2388,112.2388,112.0942,112.1039,12264.0
2024-03-01 12:50:00,116.3,116.43,116.21,116.36,12492.0,112.0846,112.2099,111.9979,112.1424,12492.0
2024-03-01 12:55:00,116.36,116.51,116.35,116.5,10794.0,112.1424,112.287,112.1328,112.2774,10794.0
2024-03-01 13:00:00,116.49,116.61,116.44,116.48,13871.0,112.2677,112.3834,112.2195,112.2581,13871.0
2024-03-01 13:05:00,116.45,116.48,116.37,116.37,12448.0,112.2292,112.2581,112.1521,112.1521,12448.0
2024-03-01 13:10:00,116.39,116.49,116.28,116.3,28819.0,112.1713,112.2677,112.0653,112.0846,28819.0
2024-03-01 13:15:00,116.3,116.38,116.28,116.29,14986.0,112.0846,112.1617,112.0653,112.075,14986.0
2024-03-01 13:20:00,116.29,116.36,116.21,116.36,15077.0,112.075,112.1424,111.9979,112.1424,15077.0
2024-03-01 13:25:00,116.38,116.55,116.38,116.51,13633.0,112.1617,112.3255,112.1617,112.287,13633.0
2024-03-01 13:30:00,116.52,116.54,116.45,116.51,12715.0,112.2966,112.3159,112.2292,112.287,12715.0
2024-03-01 13:35:00,116.5,116.56,116.44,116.46,19647.0,112.2774,112.3352,112.2195,112.2388,19647.0
2024-03-01 13:40:00,116.47,116.49,116.4,116.4,12149.0,112.2484,112.2677,112.181,112.181,12149.0
2024-03-01 13:45:00,116.4,116.4,116.04,116.05,11441.0,112.181,112.181,111.834,111.8437,11441.0
2024-03-01 13:50:00,116.02,116.11,115.96,116.07,8890.0,111.8148,111.9015,111.7569,111.8629,8890.0
2024-03-01 13:55:00,116.1,116.18,116.08,116.16,9189.0,111.8919,111.969,111.8726,111.9497,9189.0
2024-03-01 14:00:00,116.19,116.46,116.19,116.42,18732.0,111.9786,112.2388,111.9786,112.2003,18732.0
2024-03-01 14:05:00,116.44,116.46,116.34,116.42,38799.0,112.2195,112.2388,112.1232,112.2003,38799.0
2024-03-01 14:10:00,116.44,116.52,116.39,116.43,19231.0,112.2195,112.2966,112.1713,112.2099,19231.0
2024-03-01 14:15:00,116.44,116.47,116.34,116.39,11628.0,112.2195,112.2484,112.1232,112.1713,11628.0
2024-03-01 14:20:00,116.38,116.55,116.33,116.55,16581.0,112.1617,112.3255,112.1135,112.3255,16581.0
2024-03-01 14:25:00,116.55,116.59,116.42,116.48,13900.0,112.3255,112.3641,112.2003,112.2581,13900.0
2024-03-01 14:30:00,116.5,116.53,116.19,116.26,13179.0,112.2774,112.3063,111.9786,112.0461,13179.0
2024-03-01 14:35:00,116.25,116.41,116.25,116.4,9980.0,112.0364,112.1906,112.0364,112.181,9980.0
2024-03-01 14:40:00,116.4,116.41,116.26,116.32,10513.0,112.181,112.1906,112.0461,112.1039,10513.0
2024-03-01 14:45:00,116.33,116.36,116.24,116.35,18838.0,112.1135,112.1424,112.0268,112.1328,18838.0
2024-03-01 14:50:00,116.33,116.37,116.32,116.34,9366.0,112.1135,112.1521,112.1039,112.1232,9366.0
2024-03-01 14:55:00,116.35,116.37,116.22,116.24,9124.0,112.1328,112.1521,112.0075,112.0268,9124.0
2024-03-01 15:00:00,116.24,116.26,116.1,116.1,13949.0,112.0268,112.0461,111.8919,111.8919,13949.0
2024-03-01 15:05:00,116.12,116.31,116.12,116.24,18769.0,111.9111,112.0942,111.9111,112.0268,18769.0
2024-03-01 15:10:00,116.23,116.29,116.16,116.26,14374.0,112.0171,112.075,111.9497,112.0461,14374.0
2024-03-01 15:15:00,116.27,116.31,116.22,116.26,12102.0,112.0557,112.0942,112.0075,112.0461,12102.0
2024-03-01 15:20:00,116.24,116.28,116.19,116.19,20256.0,112.0268,112.0653,111.9786,111.9786,20256.0
2024-03-01 15:25:00,116.21,116.24,116.15,116.23,18767.0,111.9979,112.0268,111.94,112.0171,18767.0
2024-03-01 15:30:00,116.26,116.35,116.24,116.31,19012.0,112.0461,112.1328,112.0268,112.0942,19012.0
2024-03-01 15:35:00,116.31,116.36,116.23,116.23,18978.0,112.0942,112.1424,112.0171,112.0171,18978.0
2024-03-01 15:40:00,116.24,116.25,116.08,116.09,23536.0,112.0268,112.0364,111.8726,111.8822,23536.0
2024-03-01 15:45:00,116.09,116.15,116.0,116.02,29791.0,111.8822,111.94,111.7955,111.8148,29791.0
2024-03-01 15:50:00,116.0,116.28,115.9,116.18,35391.0,111.7955,112.0653,111.6991,111.969,35391.0
2024-03-01 15:55:00,116.18,116.27,116.02,116.09,186945.0,111.969,112.0557,111.8148,111.8822,186945.0
2024-03-04 09:30:00,117.63,117.7,116.6,116.84,144551.0,113.3664,113.4339,112.3737,112.605,144551.0
2024-03-04 09:35:00,116.82,117.28,116.61,117.26,64364.0,112.5858,113.0291,112.3834,113.0098,64364.0
2024-03-04 09:40:00,117.3,117.7,116.83,116.89,67519.0,113.0484,113.4339,112.5954,112.6532,67519.0
2024-03-04 09:45:00,116.91,117.63,116.75,117.11,52475.0,112.6725,113.3664,112.5183,112.8652,52475.0
2024-03-04 09:50:00,117.1,117.23,116.94,117.12,42939.0,112.8556,112.9809,112.7014,112.8749,42939.0
2024-03-04 09:55:00,117.12,117.52,117.11,117.41,46788.0,112.8749,113.2604,112.8652,113.1544,46788.0
2024-03-04 10:00:00,117.42,117.48,117.19,117.42,66672.0,113.164,113.2218,112.9423,113.164,66672.0
2024-03-04 10:05:00,117.41,117.62,117.32,117.51,49104.0,113.1544,113.3568,113.0676,113.2507,49104.0
2024-03-04 10:10:00,117.48,117.49,116.92,117.09,96874.0,113.2218,113.2315,112.6821,112.846,96874.0
2024-03-04 10:15:00,117.07,117.69,117.07,117.69,64286.0,112.8267,113.4242,112.8267,113.4242,64286.0
2024-03-04 10:20:00,117.7,117.75,117.47,117.71,51001.0,113.4339,113.4821,113.2122,113.4435,51001.0
2024-03-04 10:25:00,117.69,118.04,117.65,118.03,38296.0,113.4242,113.7615,113.3857,113.7519,38296.0
2024-03-04 10:30:00,118.14,118.15,117.64,117.67,40466.0,113.8579,113.8676,113.376,113.4049,40466.0
2024-03-04 10:35:00,117.64,117.84,117.59,117.75,40012.0,113.376,113.5688,113.3278,113.4821,40012.0
2024-03-04 10:40:00,117.76,118.04,117.7,117.9,39176.0,113.4917,113.7615,113.4339,113.6266,39176.0
2024-03-04 10:45:00,117.91,117.91,117.44,117.66,34919.0,113.6363,113.6363,113.1833,113.3953,34919.0
2024-03-04 10:50:00,117.66,117.79,117.41,117.42,49210.0,113.3953,113.5206,113.1544,113.164,49210.0
2024-03-04 10:55:00,117.41,117.54,117.2,117.45,43128.0,113.1544,113.2797,112.952,113.1929,43128.0
2024-03-04 11:00:00,117.43,117.49,117.13,117.43,53118.0,113.1736,113.2315,112.8845,113.1736,53118.0
2024-03-04 11:05:00,117.5,117.62,117.29,117.57,21978.0,113.2411,113.3568,113.0387,113.3086,21978.0
2024-03-04 11:10:00,117.62,117.65,117.49,117.57,23023.0,113.3568,113.3857,113.2315,113.3086,23023.0
2024-03-04 11:15:00,117.56,117.61,117.14,117.19,21675.0,113.2989,113.3471,112.8942,112.9423,21675.0
2024-03-04 11:20:00,117.19,117.45,117.0,117.45,19545.0,112.9423,113.1929,112.7592,113.1929,19545.0
2024-03-04 11:25:00,117.46,117.48,117.0,117.15,24828.0,113.2026,113.2218,112.7592,112.9038,24828.0
2024-03-04 11:30:00,117.15,117.37,117.07,117.1,18448.0,112.9038,113.1158,112.8267,112.8556,18448.0
2024-03-04 11:35:00,117.09,117.13,116.84,116.96,30476.0,112.846,112.8845,112.605,112.7207,30476.0
2024-03-04 11:40:00,116.97,117.23,116.92,117.12,40802.0,112.7303,112.9809,112.6821,112.8749,40802.0
2024-03-04 11:45:00,117.11,117.19,117.06,117.13,19091.0,112.8652,112.9423,112.8171,112.8845,19091.0
2024-03-04 11:50:00,117.15,117.24,117.06,117.21,20013.0,112.9038,112.9905,112.8171,112.9616,20013.0
2024-03-04 11:55:00,117.22,117.22,116.9,116.96,22588.0,112.9713,112.9713,112.6629,112.7207,22588.0
2024-03-04 12:00:00,117.03,117.2,117.03,117.08,17165.0,112.7881,112.952,112.7881,112.8363,17165.0
2024-03-04 12:05:00,117.08,117.43,117.08,117.42,87257.0,112.8363,113.1736,112.8363,113.164,87257.0
2024-03-04 12:10:00,117.4,117.42,116.99,116.99,25260.0,113.1447,113.164,112.7496,112.7496,25260.0
2024-03-04 12:15:00,116.97,116.97,116.64,116.68,26178.0,112.7303,112.7303,112.4123,112.4508,26178.0
2024-03-04 12:20:00,116.66,116.82,116.55,116.64,33795.0,112.4316,112.5858,112.3255,112.4123,33795.0
2024-03-04 12:25:00,116.65,116.71,116.5,116.67,23851.0,112.4219,112.4797,112.2774,112.4412,23851.0
2024-03-04 12:30:00,116.67,116.84,116.53,116.83,34200.0,112.4412,112.605,112.3063,112.5954,34200.0
2024-03-04 12:35:00,116.81,116.96,116.75,116.96,23419.0,112.5761,112.7207,112.5183,112.7207,23419.0
2024-03-04 12:40:00,117.0,117.05,116.78,116.8,24095.0,112.7592,112.8074,112.5472,112.5665,24095.0
2024-03-04 12:45:00,116.81,116.92,116.77,116.81,21013.0,112.5761,112.6821,112.5376,112.5761,21013.0
2024-03-04 12:50:00,116.82,116.82,116.59,116.62,42208.0,112.5858,112.5858,112.3641,112.393,42208.0
2024-03-04 12:55:00,116.61,116.65,116.42,116.44,35251.0,112.3834,112.4219,112.2003,112.2195,35251.0
2024-03-04 13:00:00,116.44,116.62,116.4,116.52,40247.0,112.2195,112.393,112.181,112.2966,40247.0
2024-03-04 13:05:00,116.53,116.55,116.42,116.55,23401.0,112.3063,112.3255,112.2003,112.3255,23401.0
2024-03-04 13:10:00,116.53,116.55,116.35,116.42,22521.0,112.3063,112.3255,112.1328,112.2003,22521.0
2024-03-04 13:15:00,116.38,116.44,116.36,116.38,15229.0,112.1617,112.2195,112.1424,112.1617,15229.0
2024-03-04 13:20:00,116.4,116.43,116.3,116.38,28438.0,112.181,112.2099,112.0846,112.1617,28438.0
2024-03-04 13:25:00,116.37,116.58,116.2,116.55,24910.0,112.1521,112.3545,111.9882,112.3255,24910.0
2024-03-04 13:30:00,116.55,116.67,116.46,116.66,14062.0,112.3255,112.4412,112.2388,112.4316,14062.0
2024-03-04 13:35:00,116.66,116.66,116.46,116.48,18754.0,112.4316,112.4316,112.2388,112.2581,18754.0
2024-03-04 13:40:00,116.47,116.51,116.41,116.47,13215.0,112.2484,112.287,112.1906,112.2484,13215.0
2024-03-04 13:45:00,116.46,116.66,116.46,116.63,19608.0,112.2388,112.4316,112.2388,112.4026,19608.0
2024-03-04 13:50:00,116.61,116.62,116.5,116.55,18725.0,112.3834,112.393,112.2774,112.3255,18725.0
2024-03-04 13:55:00,116.53,116.54,116.28,116.34,21115.0,112.3063,112.3159,112.0653,112.1232,21115.0
2024-03-04 14:00:00,116.32,116.61,116.26,116.56,51128.0,112.1039,112.3834,112.0461,112.3352,51128.0
2024-03-04 14:05:00,116.53,116.57,116.41,116.56,18697.0,112.3063,112.3448,112.1906,112.3352,18697.0
2024-03-04 14:10:00,116.56,116.58,116.42,116.54,23174.0,112.3352,112.3545,112.2003,112.3159,23174.0
2024-03-04 14:15:00,116.54,116.56,116.07,116.12,37021.0,112.3159,112.3352,111.8629,111.9111,37021.0
2024-03-04 14:20:00,116.14,116.19,116.06,116.15,22249.0,111.9304,111.9786,111.8533,111.94,22249.0
2024-03-04 14:25:00,116.19,116.39,116.19,116.3,24651.0,111.9786,112.1713,111.9786,112.0846,24651.0
2024-03-04 14:30:00,116.3,116.51,116.24,116.5,33372.0,112.0846,112.287,112.0268,112.2774,33372.0
2024-03-04 14:35:00,116.5,116.6,116.39,116.57,21006.0,112.2774,112.3737,112.1713,112.3448,21006.0
2024-03-04 14:40:00,116.55,116.63,116.45,116.53,27707.0,112.3255,112.4026,112.2292,112.3063,27707.0
2024-03-04 14:45:00,116.51,116.55,116.31,116.32,20625.0,112.287,112.3255,112.0942,112.1039,20625.0
2024-03-04 14:50:00,116.32,116.69,116.32,116.66,20803.0,112.1039,112.4605,112.1039,112.4316,20803.0
2024-03-04 14:55:00,116.67,116.72,116.6,116.63,19905.0,112.4412,112.4894,112.3737,112.4026,19905.0
2024-03-04 15:00:00,116.62,116.62,116.45,116.47,23737.0,112.393,112.393,112.2292,112.2484,23737.0
2024-03-04 15:05:00,116.45,116.49,116.35,116.42,24796.0,112.2292,112.2677,112.1328,112.2003,24796.0
2024-03-04 15:10:00,116.42,116.47,116.32,116.38,22949.0,112.2003,112.2484,112.1039,112.1617,22949.0
2024-03-04 15:15:00,116.4,116.41,116.07,116.23,22218.0,112.181,112.1906,111.8629,112.0171,22218.0
2024-03-04 15:20:00,116.22,116.27,116.14,116.22,29071.0,112.0075,112.0557,111.9304,112.0075,29071.0
2024-03-04 15:25:00,116.21,116.26,116.1,116.21,29977.0,111.9979,112.0461,111.8919,111.9979,29977.0
2024-03-04 15:30:00,116.22,116.27,116.17,116.21,29177.0,112.0075,112.0557,111.9593,111.9979,29177.0
2024-03-04 15:35:00,116.2,116.25,116.0,116.25,33889.0,111.9882,112.0364,111.7955,112.0364,33889.0
2024-03-04 15:40:00,116.25,116.3,115.85,115.85,25864.0,112.0364,112.0846,111.6509,111.6509,25864.0
2024-03-04 15:45:00,115.83,115.95,115.74,115.95,44060.0,111.6316,111.7473,111.5449,111.7473,44060.0
2024-03-04 15:50:00,115.95,116.05,115.74,116.05,73691.0,111.7473,111.8437,111.5449,111.8437,73691.0
2024-03-04 15:55:00,116.05,116.12,115.81,115.83,270974.0,111.8437,111.9111,111.6124,111.6316,270974.0
2024-03-05 09:30:00,115.71,116.1,115.4,116.09,55329.0,111.516,111.8919,111.2172,111.8822,55329.0
2024-03-05 09:35:00,116.04,116.66,116.03,116.54,22181.0,111.834,112.4316,111.8244,112.3159,22181.0
2024-03-05 09:40:00,116.54,117.43,116.53,117.15,24869.0,112.3159,113.1736,112.3063,112.9038,24869.0
2024-03-05 09:45:00,117.1,117.65,117.03,117.5,33622.0,112.8556,113.3857,112.7881,113.2411,33622.0
2024-03-05 09:50:00,117.48,117.56,117.27,117.33,24985.0,113.2218,113.2989,113.0194,113.0773,24985.0
2024-03-05 09:55:00,117.37,117.47,117.29,117.38,34604.0,113.1158,113.2122,113.0387,113.1255,34604.0
2024-03-05 10:00:00,117.33,117.73,117.24,117.65,46338.0,113.0773,113.4628,112.9905,113.3857,46338.0
2024-03-05 10:05:00,117.62,117.77,117.55,117.63,21493.0,113.3568,113.5013,113.2893,113.3664,21493.0
2024-03-05 10:10:00,117.63,117.68,117.21,117.65,19646.0,113.3664,113.4146,112.9616,113.3857,19646.0
2024-03-05 10:15:00,117.63,117.63,117.18,117.26,34411.0,113.3664,113.3664,112.9327,113.0098,34411.0
2024-03-05 10:20:00,117.22,117.26,116.96,117.0,22064.0,112.9713,113.0098,112.7207,112.7592,22064.0
2024-03-05 10:25:00,117.0,117.09,116.79,116.79,42758.0,112.7592,112.846,112.5568,112.5568,42758.0
2024-03-05 10:30:00,116.77,117.26,116.73,117.24,29995.0,112.5376,113.0098,112.499,112.9905,29995.0
2024-03-05 10:35:00,117.22,117.25,116.99,117.25,29234.0,112.9713,113.0002,112.7496,113.0002,29234.0
2024-03-05 10:40:00,117.22,117.52,117.2,117.34,29970.0,112.9713,113.2604,112.952,113.0869,29970.0
2024-03-05 10:45:00,117.34,117.51,117.26,117.42,30661.0,113.0869,113.2507,113.0098,113.164,30661.0
2024-03-05 10:50:00,117.41,117.5,117.21,117.3,33695.0,113.1544,113.2411,112.9616,113.0484,33695.0
2024-03-05 10:55:00,117.36,117.65,117.35,117.55,33393.0,113.1062,113.3857,113.0965,113.2893,33393.0
2024-03-05 11:00:00,117.54,117.6,117.32,117.47,27433.0,113.2797,113.3375,113.0676,113.2122,27433.0
2024-03-05 11:05:00,117.47,117.58,117.42,117.42,18531.0,113.2122,113.3182,113.164,113.164,18531.0
2024-03-05 11:10:00,117.41,117.49,117.27,117.43,14042.0,113.1544,113.2315,113.0194,113.1736,14042.0
2024-03-05 11:15:00,117.45,117.45,117.19,117.36,41554.0,113.1929,113.1929,112.9423,113.1062,41554.0
2024-03-05 11:20:00,117.38,117.46,117.18,117.36,60553.0,113.1255,113.2026,112.9327,113.1062,60553.0
2024-03-05 11:25:00,117.35,117.57,117.34,117.52,29562.0,113.0965,113.3086,113.0869,113.2604,29562.0
2024-03-05 11:30:00,117.54,117.86,117.52,117.86,29082.0,113.2797,113.5881,113.2604,113.5881,29082.0
2024-03-05 11:35:00,117.85,117.88,117.72,117.82,23886.0,113.5784,113.6073,113.4531,113.5495,23886.0
2024-03-05 11:40:00,117.84,117.86,117.43,117.53,23416.0,113.5688,113.5881,113.1736,113.27,23416.0
2024-03-05 11:45:00,117.54,117.57,117.34,117.37,31861.0,113.2797,113.3086,113.0869,113.1158,31861.0
2024-03-05 11:50:00,117.37,117.43,117.26,117.4,27484.0,113.1158,113.1736,113.0098,113.1447,27484.0
2024-03-05 11:55:00,117.38,117.64,117.38,117.55,21459.0,113.1255,113.376,113.1255,113.2893,21459.0
2024-03-05 12:00:00,117.54,117.58,117.43,117.44,15677.0,113.2797,113.3182,113.1736,113.1833,15677.0
2024-03-05 12:05:00,117.49,117.77,117.47,117.6,15367.0,113.2315,113.5013,113.2122,113.3375,15367.0
2024-03-05 12:10:00,117.6,117.69,117.56,117.59,16075.0,113.3375,113.4242,113.2989,113.3278,16075.0
2024-03-05 12:15:00,117.6,117.67,117.55,117.57,15202.0,113.3375,113.4049,113.2893,113.3086,15202.0
2024-03-05 12:20:00,117.59,117.63,117.48,117.52,23155.0,113.3278,113.3664,113.2218,113.2604,23155.0
2024-03-05 12:25:00,117.53,117.7,117.52,117.63,21178.0,113.27,113.4339,113.2604,113.3664,21178.0
2024-03-05 12:30:00,117.62,117.67,117.53,117.59,23168.0,113.3568,113.4049,113.27,113.3278,23168.0
2024-03-05 12:35:00,117.6,117.71,117.56,117.68,23248.0,113.3375,113.4435,113.2989,113.4146,23248.0
2024-03-05 12:40:00,117.67,117.67,117.57,117.58,19243.0,113.4049,113.4049,113.3086,113.3182,19243.0
2024-03-05 12:45:00,117.59,117.61,117.37,117.39,15790.0,113.3278,113.3471,113.1158,113.1351,15790.0
2024-03-05 12:50:00,117.38,117.39,117.26,117.29,15936.0,113.1255,113.1351,113.0098,113.0387,15936.0
2024-03-05 12:55:00,117.29,117.39,117.27,117.38,15398.0,113.0387,113.1351,113.0194,113.1255,15398.0
2024-03-05 13:00:00,117.38,117.4,117.24,117.24,12283.0,113.1255,113.1447,112.9905,112.9905,12283.0
2024-03-05 13:05:00,117.23,117.38,117.23,117.36,17752.0,112.9809,113.1255,112.9809,113.1062,17752.0
2024-03-05 13:10:00,117.35,117.36,117.24,117.26,18273.0,113.0965,113.1062,112.9905,113.0098,18273.0
2024-03-05 13:15:00,117.26,117.32,117.08,117.11,16883.0,113.0098,113.0676,112.8363,112.8652,16883.0
2024-03-05 13:20:00,117.05,117.34,117.05,117.26,18225.0,112.8074,113.0869,112.8074,113.0098,18225.0
2024-03-05 13:25:00,117.28,117.35,117.18,117.33,33061.0,113.0291,113.0965,112.9327,113.0773,33061.0
2024-03-05 13:30:00,117.33,117.34,117.21,117.26,22031.0,113.0773,113.0869,112.9616,113.0098,22031.0
2024-03-05 13:35:00,117.26,117.27,117.14,117.21,20511.0,113.0098,113.0194,112.8942,112.9616,20511.0
2024-03-05 13:40:00,117.22,117.28,117.2,117.25,26015.0,112.9713,113.0291,112.952,113.0002,26015.0
2024-03-05 13:45:00,117.24,117.3,117.18,117.22,28531.0,112.9905,113.0484,112.9327,112.9713,28531.0
2024-03-05 13:50:00,117.23,117.24,117.07,117.09,25320.0,112.9809,112.9905,112.8267,112.846,25320.0
2024-03-05 13:55:00,117.12,117.15,117.03,117.12,17246.0,112.8749,112.9038,112.7881,112.8749,17246.0
2024-03-05 14:00:00,117.11,117.21,116.99,117.17,24666.0,112.8652,112.9616,112.7496,112.9231,24666.0
2024-03-05 14:05:00,117.18,117.3,117.11,117.27,36829.0,112.9327,113.0484,112.8652,113.0194,36829.0
2024-03-05 14:10:00,117.27,117.28,117.21,117.22,18997.0,113.0194,113.0291,112.9616,112.9713,18997.0
2024-03-05 14:15:00,117.22,117.27,117.17,117.21,16157.0,112.9713,113.0194,112.9231,112.9616,16157.0
2024-03-05 14:20:00,117.2,117.25,117.18,117.18,14035.0,112.952,113.0002,112.9327,112.9327,14035.0
2024-03-05 14:25:00,117.18,117.26,117.13,117.24,15901.0,112.9327,113.0098,112.8845,112.9905,15901.0
2024-03-05 14:30:00,117.24,117.24,116.97,116.98,16734.0,112.9905,112.9905,112.7303,112.74,16734.0
2024-03-05 14:35:00,117.0,117.13,116.99,117.09,11167.0,112.7592,112.8845,112.7496,112.846,11167.0
2024-03-05 14:40:00,117.13,117.14,117.02,117.13,11963.0,112.8845,112.8942,112.7785,112.8845,11963.0
2024-03-05 14:45:00,117.13,117.2,117.04,117.04,13700.0,112.8845,112.952,112.7978,112.7978,13700.0
2024-03-05 14:50:00,117.04,117.13,116.96,116.96,19379.0,112.7978,112.8845,112.7207,112.7207,19379.0
2024-03-05 14:55:00,116.96,116.96,116.73,116.73,23008.0,112.7207,112.7207,112.499,112.499,23008.0
2024-03-05 15:00:00,116.7,116.77,116.56,116.59,26637.0,112.4701,112.5376,112.3352,112.3641,26637.0
2024-03-05 15:05:00,116.58,116.68,116.51,116.52,39001.0,112.3545,112.4508,112.287,112.2966,39001.0
2024-03-05 15:10:00,116.52,116.55,116.25,116.31,31885.0,112.2966,112.3255,112.0364,112.0942,31885.0
2024-03-05 15:15:00,116.31,116.31,116.19,116.31,28115.0,112.0942,112.0942,111.9786,112.0942,28115.0
2024-03-05 15:20:00,116.32,116.36,116.14,116.22,24184.0,112.1039,112.1424,111.9304,112.0075,24184.0
2024-03-05 15:25:00,116.21,116.25,116.03,116.1,37876.0,111.9979,112.0364,111.8244,111.8919,37876.0
2024-03-05 15:30:00,116.09,116.3,116.09,116.3,35198.0,111.8822,112.0846,111.8822,112.0846,35198.0
2024-03-05 15:35:00,116.31,116.35,116.21,116.22,34441.0,112.0942,112.1328,111.9979,112.0075,34441.0
2024-03-05 15:40:00,116.23,116.24,116.05,116.05,34462.0,112.0171,112.0268,111.8437,111.8437,34462.0
2024-03-05 15:45:00,116.04,116.22,115.98,116.22,47047.0,111.834,112.0075,111.7762,112.0075,47047.0
2024-03-05 15:50:00,116.23,116.28,116.13,116.26,73228.0,112.0171,112.0653,111.9208,112.0461,73228.0
2024-03-05 15:55:00,116.25,116.29,116.07,116.2,372743.0,112.0364,112.075,111.8629,111.9882,372743.0
2024-03-06 09:30:00,117.15,117.38,116.74,116.91,78768.0,112.9038,113.1255,112.5087,112.6725,78768.0
2024-03-06 09:35:00,117.01,117.23,116.21,116.24,31961.0,112.7689,112.9809,111.9979,112.0268,31961.0
2024-03-06 09:40:00,116.26,116.38,115.87,116.04,32903.0,112.0461,112.1617,111.6702,111.834,32903.0
2024-03-06 09:45:00,116.08,116.15,115.8,115.91,27814.0,111.8726,111.94,111.6027,111.7087,27814.0
2024-03-06 09:50:00,115.96,116.11,115.76,116.06,35022.0,111.7569,111.9015,111.5642,111.8533,35022.0
2024-03-06 09:55:00,116.09,116.27,116.0,116.01,26755.0,111.8822,112.0557,111.7955,111.8051,26755.0
2024-03-06 10:00:00,116.02,116.26,115.78,116.04,38366.0,111.8148,112.0461,111.5835,111.834,38366.0
2024-03-06 10:05:00,116.06,116.41,115.98,116.38,19298.0,111.8533,112.1906,111.7762,112.1617,19298.0
2024-03-06 10:10:00,116.34,116.49,116.12,116.18,27501.0,112.1232,112.2677,111.9111,111.969,27501.0
2024-03-06 10:15:00,116.17,116.19,115.97,116.15,19973.0,111.9593,111.9786,111.7666,111.94,19973.0
2024-03-06 10:20:00,116.17,116.2,115.84,115.86,23151.0,111.9593,111.9882,111.6413,111.6606,23151.0
2024-03-06 10:25:00,115.87,115.9,115.57,115.65,21854.0,111.6702,111.6991,111.3811,111.4582,21854.0
2024-03-06 10:30:00,115.79,115.9,115.59,115.65,29917.0,111.5931,111.6991,111.4003,111.4582,29917.0
2024-03-06 10:35:00,115.68,115.85,115.64,115.8,33670.0,111.4871,111.6509,111.4485,111.6027,33670.0
2024-03-06 10:40:00,115.83,116.06,115.74,116.01,19985.0,111.6316,111.8533,111.5449,111.8051,19985.0
2024-03-06 10:45:00,116.02,116.23,115.94,115.98,32675.0,111.8148,112.0171,111.7377,111.7762,32675.0
2024-03-06 10:50:00,115.98,116.2,115.86,116.2,19023.0,111.7762,111.9882,111.6606,111.9882,19023.0
2024-03-06 10:55:00,116.13,116.24,116.06,116.24,17715.0,111.9208,112.0268,111.8533,112.0268,17715.0
2024-03-06 11:00:00,116.24,116.28,116.17,116.27,52901.0,112.0268,112.0653,111.9593,112.0557,52901.0
2024-03-06 11:05:00,116.29,116.63,116.27,116.5,30472.0,112.075,112.4026,112.0557,112.2774,30472.0
2024-03-06 11:10:00,116.51,116.79,116.49,116.79,14977.0,112.287,112.5568,112.2677,112.5568,14977.0
2024-03-06 11:15:00,116.8,116.88,116.66,116.75,16514.0,112.5665,112.6436,112.4316,112.5183,16514.0
2024-03-06 11:20:00,116.73,116.83,116.57,116.59,26925.0,112.499,112.5954,112.3448,112.3641,26925.0
2024-03-06 11:25:00,116.61,116.85,116.57,116.81,28120.0,112.3834,112.6147,112.3448,112.5761,28120.0
2024-03-06 11:30:00,116.84,116.85,116.64,116.67,19213.0,112.605,112.6147,112.4123,112.4412,19213.0
2024-03-06 11:35:00,116.64,116.88,116.61,116.88,26125.0,112.4123,112.6436,112.3834,112.6436,26125.0
2024-03-06 11:40:00,116.91,117.01,116.82,116.91,24113.0,112.6725,112.7689,112.5858,112.6725,24113.0
2024-03-06 11:45:00,116.87,117.06,116.87,117.06,20447.0,112.6339,112.8171,112.6339,112.8171,20447.0
2024-03-06 11:50:00,117.09,117.1,116.88,116.9,16874.0,112.846,112.8556,112.6436,112.6629,16874.0
2024-03-06 11:55:00,116.91,116.95,116.61,116.64,17347.0,112.6725,112.711,112.3834,112.4123,17347.0
2024-03-06 12:00:00,116.65,116.69,116.26,116.28,24604.0,112.4219,112.4605,112.0461,112.0653,24604.0
2024-03-06 12:05:00,116.3,116.39,115.9,116.32,36400.0,112.0846,112.1713,111.6991,112.1039,36400.0
2024-03-06 12:10:00,116.3,116.52,116.24,116.44,19031.0,112.0846,112.2966,112.0268,112.2195,19031.0
2024-03-06 12:15:00,116.46,116.74,116.43,116.74,18528.0,112.2388,112.5087,112.2099,112.5087,18528.0
2024-03-06 12:20:00,116.73,116.78,116.61,116.71,14143.0,112.499,112.5472,112.3834,112.4797,14143.0
2024-03-06 12:25:00,116.74,116.83,116.62,116.65,23903.0,112.5087,112.5954,112.393,112.4219,23903.0
2024-03-06 12:30:00,116.64,116.85,116.59,116.72,85184.0,112.4123,112.6147,112.3641,112.4894,85184.0
2024-03-06 12:35:00,116.75,116.89,116.71,116.89,15455.0,112.5183,112.6532,112.4797,112.6532,15455.0
2024-03-06 12:40:00,116.89,116.97,116.86,116.93,15587.0,112.6532,112.7303,112.6243,112.6918,15587.0
2024-03-06 12:45:00,116.95,116.99,116.86,116.95,20829.0,112.711,112.7496,112.6243,112.711,20829.0
2024-03-06 12:50:00,116.96,117.05,116.84,116.91,12633.0,112.7207,112.8074,112.605,112.6725,12633.0
2024-03-06 12:55:00,116.92,117.0,116.85,116.99,15743.0,112.6821,112.7592,112.6147,112.7496,15743.0
2024-03-06 13:00:00,117.0,117.12,116.95,116.99,15466.0,112.7592,112.8749,112.711,112.7496,15466.0
2024-03-06 13:05:00,116.99,117.0,116.88,116.93,13836.0,112.7496,112.7592,112.6436,112.6918,13836.0
2024-03-06 13:10:00,116.9,117.02,116.87,116.91,10186.0,112.6629,112.7785,112.6339,112.6725,10186.0
2024-03-06 13:15:00,116.93,116.98,116.87,116.98,9864.0,112.6918,112.74,112.6339,112.74,9864.0
2024-03-06 13:20:00,116.99,117.01,116.87,116.9,15988.0,112.7496,112.7689,112.6339,112.6629,15988.0
2024-03-06 13:25:00,116.93,117.14,116.89,117.07,10108.0,112.6918,112.8942,112.6532,112.8267,10108.0
2024-03-06 13:30:00,117.05,117.09,116.6,116.6,38689.0,112.8074,112.846,112.3737,112.3737,38689.0
2024-03-06 13:35:00,116.6,116.67,116.45,116.65,20973.0,112.3737,112.4412,112.2292,112.4219,20973.0
2024-03-06 13:40:00,116.73,116.79,116.63,116.79,15286.0,112.499,112.5568,112.4026,112.5568,15286.0
2024-03-06 13:45:00,116.78,116.89,116.59,116.63,14733.0,112.5472,112.6532,112.3641,112.4026,14733.0
2024-03-06 13:50:00,116.58,116.71,116.56,116.69,16726.0,112.3545,112.4797,112.3352,112.4605,16726.0
2024-03-06 13:55:00,116.71,116.8,116.67,116.78,13350.0,112.4797,112.5665,112.4412,112.5472,13350.0
2024-03-06 14:00:00,116.75,116.75,116.53,116.59,19298.0,112.5183,112.5183,112.3063,112.3641,19298.0
2024-03-06 14:05:00,116.57,116.82,116.57,116.75,13228.0,112.3448,112.5858,112.3448,112.5183,13228.0
2024-03-06 14:10:00,116.69,116.71,116.34,116.37,17982.0,112.4605,112.4797,112.1232,112.1521,17982.0
2024-03-06 14:15:00,116.36,116.6,116.27,116.5,15707.0,112.1424,112.3737,112.0557,112.2774,15707.0
2024-03-06 14:20:00,116.49,116.62,116.46,116.48,12454.0,112.2677,112.393,112.2388,112.2581,12454.0
2024-03-06 14:25:00,116.47,116.54,116.35,116.51,14108.0,112.2484,112.3159,112.1328,112.287,14108.0
2024-03-06 14:30:00,116.51,116.51,116.21,116.26,22264.0,112.287,112.287,111.9979,112.0461,22264.0
2024-03-06 14:35:00,116.25,116.34,116.16,116.26,14162.0,112.0364,112.1232,111.9497,112.0461,14162.0
2024-03-06 14:40:00,116.24,116.38,116.21,116.33,17097.0,112.0268,112.1617,111.9979,112.1135,17097.0
2024-03-06 14:45:00,116.29,116.46,116.22,116.44,14226.0,112.075,112.2388,112.0075,112.2195,14226.0
2024-03-06 14:50:00,116.44,116.6,116.44,116.48,16746.0,112.2195,112.3737,112.2195,112.2581,16746.0
2024-03-06 14:55:00,116.48,116.5,116.24,116.27,23603.0,112.2581,112.2774,112.0268,112.0557,23603.0
2024-03-06 15:00:00,116.23,116.34,116.16,116.29,52152.0,112.0171,112.1232,111.9497,112.075,52152.0
2024-03-06 15:05:00,116.29,116.29,116.05,116.06,16612.0,112.075,112.075,111.8437,111.8533,16612.0
2024-03-06 15:10:00,116.08,116.28,116.06,116.14,33308.0,111.8726,112.0653,111.8533,111.9304,33308.0
2024-03-06 15:15:00,116.14,116.42,116.11,116.33,35643.0,111.9304,112.2003,111.9015,112.1135,35643.0
2024-03-06 15:20:00,116.3,116.36,116.17,116.25,16353.0,112.0846,112.1424,111.9593,112.0364,16353.0
2024-03-06 15:25:00,116.23,116.3,116.15,116.23,20552.0,112.0171,112.0846,111.94,112.0171,20552.0
2024-03-06 15:30:00,116.26,116.32,116.16,116.21,28988.0,112.0461,112.1039,111.9497,111.9979,28988.0
2024-03-06 15:35:00,116.24,116.34,116.12,116.29,29510.0,112.0268,112.1232,111.9111,112.075,29510.0
2024-03-06 15:40:00,116.31,116.48,116.31,116.43,29871.0,112.0942,112.2581,112.0942,112.2099,29871.0
2024-03-06 15:45:00,116.45,116.64,116.41,116.59,33466.0,112.2292,112.4123,112.1906,112.3641,33466.0
2024-03-06 15:50:00,116.6,116.66,116.43,116.55,95407.0,112.3737,112.4316,112.2099,112.3255,95407.0
2024-03-06 15:55:00,116.57,116.67,116.44,116.48,195478.0,112.3448,112.4412,112.2195,112.2581,195478.0
2024-03-07 09:30:00,116.79,117.52,116.74,117.45,44084.0,112.5568,113.2604,112.5087,113.1929,44084.0
2024-03-07 09:35:00,117.45,118.0,117.45,117.88,29870.0,113.1929,113.723,113.1929,113.6073,29870.0
2024-03-07 09:40:00,118.0,118.25,117.93,118.01,59154.0,113.723,113.9639,113.6555,113.7326,59154.0
2024-03-07 09:45:00,118.01,118.06,117.82,117.83,21787.0,113.7326,113.7808,113.5495,113.5592,21787.0
2024-03-07 09:50:00,117.79,117.79,117.64,117.79,9786.0,113.5206,113.5206,113.376,113.5206,9786.0
2024-03-07 09:55:00,117.84,118.17,117.84,118.12,20558.0,113.5688,113.8868,113.5688,113.8386,20558.0
2024-03-07 10:00:00,118.1,118.24,118.09,118.11,43584.0,113.8194,113.9543,113.8097,113.829,43584.0
2024-03-07 10:05:00,118.11,118.15,117.91,118.06,22563.0,113.829,113.8676,113.6363,113.7808,22563.0
2024-03-07 10:10:00,118.1,118.1,117.92,117.93,44572.0,113.8194,113.8194,113.6459,113.6555,44572.0
2024-03-07 10:15:00,118.0,118.14,117.94,118.09,25090.0,113.723,113.8579,113.6652,113.8097,25090.0
2024-03-07 10:20:00,118.05,118.22,118.0,118.13,36005.0,113.7712,113.935,113.723,113.8483,36005.0
2024-03-07 10:25:00,118.13,118.13,117.86,118.01,37851.0,113.8483,113.8483,113.5881,113.7326,37851.0
2024-03-07 10:30:00,118.0,118.3,117.95,118.24,47416.0,113.723,114.0121,113.6748,113.9543,47416.0
2024-03-07 10:35:00,118.23,118.34,118.12,118.24,31280.0,113.9447,114.0507,113.8386,113.9543,31280.0
2024-03-07 10:40:00,118.23,118.39,118.2,118.24,26746.0,113.9447,114.0989,113.9157,113.9543,26746.0
2024-03-07 10:45:00,118.3,118.31,118.05,118.08,26035.0,114.0121,114.0218,113.7712,113.8001,26035.0
2024-03-07 10:50:00,118.07,118.13,118.0,118.07,31854.0,113.7905,113.8483,113.723,113.7905,31854.0
2024-03-07 10:55:00,118.05,118.37,118.05,118.36,20316.0,113.7712,114.0796,113.7712,114.0699,20316.0
2024-03-07 11:00:00,118.37,118.39,118.24,118.34,27293.0,114.0796,114.0989,113.9543,114.0507,27293.0
2024-03-07 11:05:00,118.31,118.41,118.29,118.37,24536.0,114.0218,114.1181,114.0025,114.0796,24536.0
2024-03-07 11:10:00,118.38,118.44,118.35,118.39,23628.0,114.0892,114.147,114.0603,114.0989,23628.0
2024-03-07 11:15:00,118.39,118.57,118.29,118.53,37956.0,114.0989,114.2723,114.0025,114.2338,37956.0
2024-03-07 11:20:00,118.52,118.59,118.36,118.58,27863.0,114.2241,114.2916,114.0699,114.282,27863.0
2024-03-07 11:25:00,118.59,118.59,118.21,118.22,33348.0,114.2916,114.2916,113.9254,113.935,33348.0
2024-03-07 11:30:00,118.23,118.24,117.95,117.98,33112.0,113.9447,113.9543,113.6748,113.7037,33112.0
2024-03-07 11:35:00,117.98,118.04,117.9,118.0,20315.0,113.7037,113.7615,113.6266,113.723,20315.0
2024-03-07 11:40:00,118.0,118.0,117.86,117.92,20698.0,113.723,113.723,113.5881,113.6459,20698.0
2024-03-07 11:45:00,117.94,118.31,117.94,118.28,91901.0,113.6652,114.0218,113.6652,113.9928,91901.0
2024-03-07 11:50:00,118.31,118.31,118.12,118.15,12500.0,114.0218,114.0218,113.8386,113.8676,12500.0
2024-03-07 11:55:00,118.18,118.31,118.17,118.2,21135.0,113.8965,114.0218,113.8868,113.9157,21135.0
2024-03-07 12:00:00,118.19,118.39,118.18,118.38,15968.0,113.9061,114.0989,113.8965,114.0892,15968.0
2024-03-07 12:05:00,118.37,118.43,118.2,118.3,16052.0,114.0796,114.1374,113.9157,114.0121,16052.0
2024-03-07 12:10:00,118.3,118.49,118.3,118.38,14916.0,114.0121,114.1952,114.0121,114.0892,14916.0
2024-03-07 12:15:00,118.35,118.54,118.32,118.54,17049.0,114.0603,114.2434,114.0314,114.2434,17049.0
2024-03-07 12:20:00,118.55,118.55,118.42,118.48,11643.0,114.2531,114.2531,114.1278,114.1856,11643.0
2024-03-07 12:25:00,118.49,118.49,118.3,118.34,23256.0,114.1952,114.1952,114.0121,114.0507,23256.0
2024-03-07 12:30:00,118.37,118.43,118.3,118.3,17752.0,114.0796,114.1374,114.0121,114.0121,17752.0
2024-03-07 12:35:00,118.27,118.41,118.23,118.39,17252.0,113.9832,114.1181,113.9447,114.0989,17252.0
2024-03-07 12:40:00,118.4,118.42,118.26,118.29,14523.0,114.1085,114.1278,113.9736,114.0025,14523.0
2024-03-07 12:45:00,118.29,118.48,118.25,118.48,11840.0,114.0025,114.1856,113.9639,114.1856,11840.0
2024-03-07 12:50:00,118.49,118.62,118.41,118.6,20529.0,114.1952,114.3205,114.1181,114.3012,20529.0
2024-03-07 12:55:00,118.6,118.65,118.51,118.58,20039.0,114.3012,114.3494,114.2145,114.282,20039.0
2024-03-07 13:00:00,118.57,118.68,118.53,118.66,14923.0,114.2723,114.3783,114.2338,114.3591,14923.0
2024-03-07 13:05:00,118.69,118.78,118.69,118.75,13733.0,114.388,114.4747,114.388,114.4458,13733.0
2024-03-07 13:10:00,118.75,118.75,118.67,118.72,5560.0,114.4458,114.4458,114.3687,114.4169,5560.0
2024-03-07 13:15:00,118.72,118.72,118.56,118.65,15816.0,114.4169,114.4169,114.2627,114.3494,15816.0
2024-03-07 13:20:00,118.65,118.78,118.64,118.67,5731.0,114.3494,114.4747,114.3398,114.3687,5731.0
2024-03-07 13:25:00,118.67,118.68,118.55,118.55,10616.0,114.3687,114.3783,114.2531,114.2531,10616.0
2024-03-07 13:30:00,118.56,118.56,118.48,118.51,13178.0,114.2627,114.2627,114.1856,114.2145,13178.0
2024-03-07 13:35:00,118.55,118.55,118.26,118.3,18501.0,114.2531,114.2531,113.9736,114.0121,18501.0
2024-03-07 13:40:00,118.29,118.45,118.27,118.45,22149.0,114.0025,114.1567,113.9832,114.1567,22149.0
2024-03-07 13:45:00,118.45,118.53,118.44,118.49,13399.0,114.1567,114.2338,114.147,114.1952,13399.0
2024-03-07 13:50:00,118.52,118.61,118.47,118.61,11523.0,114.2241,114.3109,114.176,114.3109,11523.0
2024-03-07 13:55:00,118.64,118.69,118.48,118.52,17320.0,114.3398,114.388,114.1856,114.2241,17320.0
2024-03-07 14:00:00,118.52,118.52,118.36,118.36,14757.0,114.2241,114.2241,114.0699,114.0699,14757.0
2024-03-07 14:05:00,118.35,118.4,118.22,118.33,17002.0,114.0603,114.1085,113.935,114.041,17002.0
2024-03-07 14:10:00,118.33,118.35,118.22,118.29,14639.0,114.041,114.0603,113.935,114.0025,14639.0
2024-03-07 14:15:00,118.32,118.46,118.31,118.42,13394.0,114.0314,114.1663,114.0218,114.1278,13394.0
2024-03-07 14:20:00,118.42,118.43,118.23,118.29,18856.0,114.1278,114.1374,113.9447,114.0025,18856.0
2024-03-07 14:25:00,118.29,118.3,118.11,118.18,21345.0,114.0025,114.0121,113.829,113.8965,21345.0
2024-03-07 14:30:00,118.21,118.23,118.13,118.18,14031.0,113.9254,113.9447,113.8483,113.8965,14031.0
2024-03-07 14:35:00,118.18,118.22,118.04,118.09,18849.0,113.8965,113.935,113.7615,113.8097,18849.0
2024-03-07 14:40:00,118.08,118.11,118.0,118.08,19317.0,113.8001,113.829,113.723,113.8001,19317.0
2024-03-07 14:45:00,118.09,118.09,117.87,117.89,18545.0,113.8097,113.8097,113.5977,113.617,18545.0
2024-03-07 14:50:00,117.9,118.07,117.87,118.03,13092.0,113.6266,113.7905,113.5977,113.7519,13092.0
2024-03-07 14:55:00,118.04,118.05,117.96,118.05,12096.0,113.7615,113.7712,113.6844,113.7712,12096.0
2024-03-07 15:00:00,118.06,118.06,117.95,118.03,16632.0,113.7808,113.7808,113.6748,113.7519,16632.0
2024-03-07 15:05:00,118.03,118.03,117.85,117.87,16376.0,113.7519,113.7519,113.5784,113.5977,16376.0
2024-03-07 15:10:00,117.87,117.96,117.84,117.96,15443.0,113.5977,113.6844,113.5688,113.6844,15443.0
2024-03-07 15:15:00,117.95,117.95,117.8,117.82,18838.0,113.6748,113.6748,113.5302,113.5495,18838.0
2024-03-07 15:20:00,117.83,117.9,117.74,117.74,22637.0,113.5592,113.6266,113.4724,113.4724,22637.0
2024-03-07 15:25:00,117.7,117.84,117.67,117.84,17184.0,113.4339,113.5688,113.4049,113.5688,17184.0
2024-03-07 15:30:00,117.85,118.05,117.8,118.02,32641.0,113.5784,113.7712,113.5302,113.7423,32641.0
2024-03-07 15:35:00,118.02,118.22,118.01,118.08,31362.0,113.7423,113.935,113.7326,113.8001,31362.0
2024-03-07 15:40:00,118.07,118.11,118.0,118.07,30948.0,113.7905,113.829,113.723,113.7905,30948.0
2024-03-07 15:45:00,118.06,118.06,117.82,117.84,28219.0,113.7808,113.7808,113.5495,113.5688,28219.0
2024-03-07 15:50:00,117.85,117.88,117.73,117.84,54810.0,113.5784,113.6073,113.4628,113.5688,54810.0
2024-03-07 15:55:00,117.83,117.93,117.75,117.85,133072.0,113.5592,113.6555,113.4821,113.5784,133072.0
2024-03-08 09:30:00,117.49,117.65,117.12,117.58,59450.0,113.2315,113.3857,112.8749,113.3182,59450.0
2024-03-08 09:35:00,117.53,118.17,117.52,117.81,19679.0,113.27,113.8868,113.2604,113.5399,19679.0
2024-03-08 09:40:00,117.78,118.03,117.65,117.99,15058.0,113.511,113.7519,113.3857,113.7134,15058.0
2024-03-08 09:45:00,118.05,118.05,117.73,117.84,22744.0,113.7712,113.7712,113.4628,113.5688,22744.0
2024-03-08 09:50:00,117.87,117.89,117.66,117.7,18875.0,113.5977,113.617,113.3953,113.4339,18875.0
2024-03-08 09:55:00,117.68,117.87,117.51,117.76,34019.0,113.4146,113.5977,113.2507,113.4917,34019.0
2024-03-08 10:00:00,117.72,117.93,117.72,117.84,14398.0,113.4531,113.6555,113.4531,113.5688,14398.0
2024-03-08 10:05:00,117.84,117.85,117.54,117.57,21795.0,113.5688,113.5784,113.2797,113.3086,21795.0
2024-03-08 10:10:00,117.55,117.55,117.35,117.53,17679.0,113.2893,113.2893,113.0965,113.27,17679.0
2024-03-08 10:15:00,117.55,117.74,117.5,117.5,19075.0,113.2893,113.4724,113.2411,113.2411,19075.0
2024-03-08 10:20:00,117.48,117.53,117.33,117.46,14743.0,113.2218,113.27,113.0773,113.2026,14743.0
2024-03-08 10:25:00,117.46,117.54,117.41,117.45,16974.0,113.2026,113.2797,113.1544,113.1929,16974.0
2024-03-08 10:30:00,117.42,117.68,117.32,117.68,20637.0,113.164,113.4146,113.0676,113.4146,20637.0
2024-03-08 10:35:00,117.67,117.9,117.51,117.9,30037.0,113.4049,113.6266,113.2507,113.6266,30037.0
2024-03-08 10:40:00,117.88,117.97,117.59,117.6,20724.0,113.6073,113.6941,113.3278,113.3375,20724.0
2024-03-08 10:45:00,117.58,117.83,117.5,117.82,159354.0,113.3182,113.5592,113.2411,113.5495,159354.0
2024-03-08 10:50:00,117.82,117.88,117.64,117.69,19372.0,113.5495,113.6073,113.376,113.4242,19372.0
2024-03-08 10:55:00,117.67,117.67,117.48,117.55,15527.0,113.4049,113.4049,113.2218,113.2893,15527.0
2024-03-08 11:00:00,117.55,117.66,117.47,117.51,13775.0,113.2893,113.3953,113.2122,113.2507,13775.0
2024-03-08 11:05:00,117.47,117.7,117.42,117.7,14471.0,113.2122,113.4339,113.164,113.4339,14471.0
2024-03-08 11:10:00,117.71,117.8,117.57,117.72,16787.0,113.4435,113.5302,113.3086,113.4531,16787.0
2024-03-08 11:15:00,117.7,117.89,117.53,117.67,33654.0,113.4339,113.617,113.27,113.4049,33654.0
2024-03-08 11:20:00,117.65,117.74,117.44,117.67,29018.0,113.3857,113.4724,113.1833,113.4049,29018.0
2024-03-08 11:25:00,117.76,117.78,117.59,117.7,25763.0,113.4917,113.511,113.3278,113.4339,25763.0
2024-03-08 11:30:00,117.73,117.97,117.73,117.81,16419.0,113.4628,113.6941,113.4628,113.5399,16419.0
2024-03-08 11:35:00,117.81,118.04,117.8,117.97,16286.0,113.5399,113.7615,113.5302,113.6941,16286.0
2024-03-08 11:40:00,117.93,117.97,117.84,117.87,18159.0,113.6555,113.6941,113.5688,113.5977,18159.0
2024-03-08 11:45:00,117.83,118.12,117.8,117.99,17206.0,113.5592,113.8386,113.5302,113.7134,17206.0
2024-03-08 11:50:00,118.0,118.06,117.92,117.92,16207.0,113.723,113.7808,113.6459,113.6459,16207.0
2024-03-08 11:55:00,117.9,117.94,117.82,117.92,12085.0,113.6266,113.6652,113.5495,113.6459,12085.0
2024-03-08 12:00:00,117.95,118.13,117.94,118.08,11848.0,113.6748,113.8483,113.6652,113.8001,11848.0
2024-03-08 12:05:00,118.07,118.19,118.05,118.09,13474.0,113.7905,113.9061,113.7712,113.8097,13474.0
2024-03-08 12:10:00,118.09,118.33,118.09,118.23,14895.0,113.8097,114.041,113.8097,113.9447,14895.0
2024-03-08 12:15:00,118.22,118.23,118.1,118.22,10889.0,113.935,113.9447,113.8194,113.935,10889.0
2024-03-08 12:20:00,118.22,118.3,118.1,118.16,8340.0,113.935,114.0121,113.8194,113.8772,8340.0
2024-03-08 12:25:00,118.16,118.25,118.09,118.14,12390.0,113.8772,113.9639,113.8097,113.8579,12390.0
2024-03-08 12:30:00,118.11,118.26,118.11,118.16,7447.0,113.829,113.9736,113.829,113.8772,7447.0
2024-03-08 12:35:00,118.15,118.34,118.1,118.34,11729.0,113.8676,114.0507,113.8194,114.0507,11729.0
2024-03-08 12:40:00,118.34,118.37,118.2,118.22,10069.0,114.0507,114.0796,113.9157,113.935,10069.0
2024-03-08 12:45:00,118.23,118.25,118.09,118.19,10357.0,113.9447,113.9639,113.8097,113.9061,10357.0
2024-03-08 12:50:00,118.2,118.23,117.96,117.96,8719.0,113.9157,113.9447,113.6844,113.6844,8719.0
2024-03-08 12:55:00,117.93,118.25,117.91,118.18,9532.0,113.6555,113.9639,113.6363,113.8965,9532.0
2024-03-08 13:00:00,118.21,118.23,117.92,117.97,10486.0,113.9254,113.9447,113.6459,113.6941,10486.0
2024-03-08 13:05:00,117.97,118.11,117.92,118.1,8543.0,113.6941,113.829,113.6459,113.8194,8543.0
2024-03-08 13:10:00,118.04,118.16,118.04,118.1,8369.0,113.7615,113.8772,113.7615,113.8194,8369.0
2024-03-08 13:15:00,118.12,118.18,118.04,118.04,8450.0,113.8386,113.8965,113.7615,113.7615,8450.0
2024-03-08 13:20:00,118.04,118.12,117.95,118.09,9115.0,113.7615,113.8386,113.6748,113.8097,9115.0
2024-03-08 13:25:00,118.07,118.15,118.02,118.05,8276.0,113.7905,113.8676,113.7423,113.7712,8276.0
2024-03-08 13:30:00,118.05,118.05,117.92,117.98,27540.0,113.7712,113.7712,113.6459,113.7037,27540.0
2024-03-08 13:35:00,117.98,118.01,117.79,117.86,24717.0,113.7037,113.7326,113.5206,113.5881,24717.0
2024-03-08 13:40:00,117.86,117.96,117.83,117.88,52692.0,113.5881,113.6844,113.5592,113.6073,52692.0
2024-03-08 13:45:00,117.89,117.94,117.78,117.83,39129.0,113.617,113.6652,113.511,113.5592,39129.0
2024-03-08 13:50:00,117.85,117.98,117.85,117.91,20436.0,113.5784,113.7037,113.5784,113.6363,20436.0
2024-03-08 13:55:00,117.89,118.1,117.86,118.06,20751.0,113.617,113.8194,113.5881,113.7808,20751.0
2024-03-08 14:00:00,118.05,118.16,118.02,118.15,27575.0,113.7712,113.8772,113.7423,113.8676,27575.0
2024-03-08 14:05:00,118.16,118.26,118.12,118.25,14945.0,113.8772,113.9736,113.8386,113.9639,14945.0
2024-03-08 14:10:00,118.27,118.35,118.2,118.32,20117.0,113.9832,114.0603,113.9157,114.0314,20117.0
2024-03-08 14:15:00,118.35,118.47,118.33,118.4,28844.0,114.0603,114.176,114.041,114.1085,28844.0
2024-03-08 14:20:00,118.42,118.5,118.29,118.32,26413.0,114.1278,114.2049,114.0025,114.0314,26413.0
2024-03-08 14:25:00,118.33,118.37,118.28,118.34,16595.0,114.041,114.0796,113.9928,114.0507,16595.0
2024-03-08 14:30:00,118.38,118.43,118.31,118.4,29977.0,114.0892,114.1374,114.0218,114.1085,29977.0
2024-03-08 14:35:00,118.39,118.53,118.36,118.48,14828.0,114.0989,114.2338,114.0699,114.1856,14828.0
2024-03-08 14:40:00,118.48,118.58,118.46,118.58,19986.0,114.1856,114.282,114.1663,114.282,19986.0
2024-03-08 14:45:00,118.57,118.68,118.54,118.57,22759.0,114.2723,114.3783,114.2434,114.2723,22759.0
2024-03-08 14:50:00,118.58,118.68,118.53,118.68,14824.0,114.282,114.3783,114.2338,114.3783,14824.0
2024-03-08 14:55:00,118.65,118.65,118.46,118.48,18449.0,114.3494,114.3494,114.1663,114.1856,18449.0
2024-03-08 15:00:00,118.47,118.52,118.39,118.4,12241.0,114.176,114.2241,114.0989,114.1085,12241.0
2024-03-08 15:05:00,118.4,118.53,118.4,118.5,17147.0,114.1085,114.2338,114.1085,114.2049,17147.0
2024-03-08 15:10:00,118.49,118.53,118.43,118.44,19135.0,114.1952,114.2338,114.1374,114.147,19135.0
2024-03-08 15:15:00,118.44,118.61,118.41,118.6,19363.0,114.147,114.3109,114.1181,114.3012,19363.0
2024-03-08 15:20:00,118.6,118.69,118.59,118.63,22252.0,114.3012,114.388,114.2916,114.3302,22252.0
2024-03-08 15:25:00,118.62,118.71,118.58,118.58,43452.0,114.3205,114.4073,114.282,114.282,43452.0
2024-03-08 15:30:00,118.56,118.78,118.55,118.71,37869.0,114.2627,114.4747,114.2531,114.4073,37869.0
2024-03-08 15:35:00,118.74,118.89,118.69,118.71,29118.0,114.4362,114.5807,114.388,114.4073,29118.0
2024-03-08 15:40:00,118.69,118.83,118.48,118.48,47499.0,114.388,114.5229,114.1856,114.1856,47499.0
2024-03-08 15:45:00,118.48,118.49,118.35,118.41,41549.0,114.1856,114.1952,114.0603,114.1181,41549.0
2024-03-08 15:50:00,118.44,118.62,118.44,118.53,71877.0,114.147,114.3205,114.147,114.2338,71877.0
2024-03-08 15:55:00,118.53,118.74,118.47,118.73,155955.0,114.2338,114.4362,114.176,114.4265,155955.0
2024-03-11 09:30:00,119.22,119.66,118.61,119.46,72043.0,114.8988,115.3228,114.3109,115.1301,72043.0
2024-03-11 09:35:00,119.43,119.49,118.82,118.87,28744.0,115.1012,115.159,114.5133,114.5615,28744.0
2024-03-11 09:40:00,118.88,119.0,118.58,118.97,33819.0,114.5711,114.6867,114.282,114.6578,33819.0
2024-03-11 09:45:00,118.88,118.92,118.46,118.72,31043.0,114.5711,114.6096,114.1663,114.4169,31043.0
2024-03-11 09:50:00,118.76,119.29,118.66,119.29,30590.0,114.4554,114.9662,114.3591,114.9662,30590.0
2024-03-11 09:55:00,119.33,119.57,119.21,119.45,26642.0,115.0048,115.2361,114.8891,115.1204,26642.0
2024-03-11 10:00:00,119.46,119.58,119.08,119.19,27942.0,115.1301,115.2457,114.7638,114.8699,27942.0
2024-03-11 10:05:00,119.19,119.21,118.9,119.1,27269.0,114.8699,114.8891,114.5904,114.7831,27269.0
2024-03-11 10:10:00,119.12,119.18,118.98,119.18,41135.0,114.8024,114.8602,114.6675,114.8602,41135.0
2024-03-11 10:15:00,119.14,119.32,119.06,119.29,37129.0,114.8217,114.9951,114.7446,114.9662,37129.0
2024-03-11 10:20:00,119.3,119.4,119.16,119.19,44499.0,114.9759,115.0722,114.8409,114.8699,44499.0
2024-03-11 10:25:00,119.21,119.32,119.15,119.21,34985.0,114.8891,114.9951,114.8313,114.8891,34985.0
2024-03-11 10:30:00,119.22,119.28,119.05,119.27,35523.0,114.8988,114.9566,114.7349,114.947,35523.0
2024-03-11 10:35:00,119.28,119.28,118.71,118.92,29292.0,114.9566,114.9566,114.4073,114.6096,29292.0
2024-03-11 10:40:00,118.93,119.09,118.83,119.04,29804.0,114.6193,114.7735,114.5229,114.7253,29804.0
2024-03-11 10:45:00,119.06,119.57,118.99,119.56,29310.0,114.7446,115.2361,114.6771,115.2264,29310.0
2024-03-11 10:50:00,119.57,119.59,119.07,119.07,22145.0,115.2361,115.2554,114.7542,114.7542,22145.0
2024-03-11 10:55:00,119.13,119.29,119.07,119.29,20679.0,114.812,114.9662,114.7542,114.9662,20679.0
2024-03-11 11:00:00,119.27,119.27,119.05,119.22,27034.0,114.947,114.947,114.7349,114.8988,27034.0
2024-03-11 11:05:00,119.22,119.44,119.22,119.36,23902.0,114.8988,115.1108,114.8988,115.0337,23902.0
2024-03-11 11:10:00,119.37,119.42,119.28,119.3,20582.0,115.0433,115.0915,114.9566,114.9759,20582.0
2024-03-11 11:15:00,119.32,119.54,119.28,119.46,21321.0,114.9951,115.2072,114.9566,115.1301,21321.0
2024-03-11 11:20:00,119.45,119.61,119.38,119.59,27973.0,115.1204,115.2746,115.053,115.2554,27973.0
2024-03-11 11:25:00,119.6,119.69,119.3,119.34,24164.0,115.265,115.3517,114.9759,115.0144,24164.0
2024-03-11 11:30:00,119.32,119.5,119.23,119.45,19559.0,114.9951,115.1686,114.9084,115.1204,19559.0
2024-03-11 11:35:00,119.46,119.54,119.36,119.5,23713.0,115.1301,115.2072,115.0337,115.1686,23713.0
2024-03-11 11:40:00,119.51,119.57,119.36,119.52,16428.0,115.1783,115.2361,115.0337,115.1879,16428.0
2024-03-11 11:45:00,119.53,119.64,119.42,119.59,25251.0,115.1975,115.3035,115.0915,115.2554,25251.0
2024-03-11 11:50:00,119.63,119.71,119.6,119.7,14516.0,115.2939,115.371,115.265,115.3614,14516.0
2024-03-11 11:55:00,119.7,119.82,119.67,119.7,19641.0,115.3614,115.477,115.3325,115.3614,19641.0
2024-03-11 12:00:00,119.71,119.78,119.6,119.6,23201.0,115.371,115.4385,115.265,115.265,23201.0
2024-03-11 12:05:00,119.59,119.68,119.56,119.59,14445.0,115.2554,115.3421,115.2264,115.2554,14445.0
2024-03-11 12:10:00,119.61,119.89,119.61,119.87,23102.0,115.2746,115.5445,115.2746,115.5252,23102.0
2024-03-11 12:15:00,119.87,119.98,119.73,119.74,24589.0,115.5252,115.6312,115.3903,115.3999,24589.0
2024-03-11 12:20:00,119.77,119.99,119.77,119.99,16488.0,115.4288,115.6409,115.4288,115.6409,16488.0
2024-03-11 12:25:00,119.99,120.03,119.82,119.84,33107.0,115.6409,115.6794,115.477,115.4963,33107.0
2024-03-11 12:30:00,119.88,119.97,119.83,119.9,24182.0,115.5348,115.6216,115.4867,115.5541,24182.0
2024-03-11 12:35:00,119.89,120.01,119.87,119.88,22806.0,115.5445,115.6601,115.5252,115.5348,22806.0
2024-03-11 12:40:00,119.91,120.1,119.91,119.99,14709.0,115.5638,115.7469,115.5638,115.6409,14709.0
2024-03-11 12:45:00,120.0,120.15,120.0,120.13,14279.0,115.6505,115.7951,115.6505,115.7758,14279.0
2024-03-11 12:50:00,120.14,120.16,120.05,120.14,15145.0,115.7854,115.8047,115.6987,115.7854,15145.0
2024-03-11 12:55:00,120.15,120.2,119.92,120.02,16104.0,115.7951,115.8432,115.5734,115.6698,16104.0
2024-03-11 13:00:00,120.04,120.09,120.0,120.07,15377.0,115.689,115.7372,115.6505,115.718,15377.0
2024-03-11 13:05:00,120.07,120.2,120.05,120.17,19253.0,115.718,115.8432,115.6987,115.8143,19253.0
2024-03-11 13:10:00,120.21,120.22,119.99,120.06,28174.0,115.8529,115.8625,115.6409,115.7083,28174.0
2024-03-11 13:15:00,120.07,120.23,120.04,120.19,18949.0,115.718,115.8722,115.689,115.8336,18949.0
2024-03-11 13:20:00,120.21,120.29,120.1,120.17,17476.0,115.8529,115.93,115.7469,115.8143,17476.0
2024-03-11 13:25:00,120.19,120.25,120.12,120.24,14666.0,115.8336,115.8914,115.7661,115.8818,14666.0
2024-03-11 13:30:00,120.23,120.3,120.2,120.27,18638.0,115.8722,115.9396,115.8432,115.9107,18638.0
2024-03-11 13:35:00,120.25,120.29,120.15,120.18,21233.0,115.8914,115.93,115.7951,115.824,21233.0
2024-03-11 13:40:00,120.17,120.17,120.06,120.1,28627.0,115.8143,115.8143,115.7083,115.7469,28627.0
2024-03-11 13:45:00,120.09,120.16,120.05,120.14,16553.0,115.7372,115.8047,115.6987,115.7854,16553.0
2024-03-11 13:50:00,120.16,120.25,120.11,120.13,18280.0,115.8047,115.8914,115.7565,115.7758,18280.0
2024-03-11 13:55:00,120.13,120.31,120.13,120.31,22473.0,115.7758,115.9493,115.7758,115.9493,22473.0
2024-03-11 14:00:00,120.29,120.39,120.21,120.23,27000.0,115.93,116.0264,115.8529,115.8722,27000.0
2024-03-11 14:05:00,120.22,120.3,120.17,120.22,21658.0,115.8625,115.9396,115.8143,115.8625,21658.0
2024-03-11 14:10:00,120.19,120.23,119.93,119.98,21740.0,115.8336,115.8722,115.583,115.6312,21740.0
2024-03-11 14:15:00,120.0,120.12,119.99,120.11,22339.0,115.6505,115.7661,115.6409,115.7565,22339.0
2024-03-11 14:20:00,120.12,120.22,120.09,120.18,14862.0,115.7661,115.8625,115.7372,115.824,14862.0
2024-03-11 14:25:00,120.18,120.42,120.18,120.36,21140.0,115.824,116.0553,115.824,115.9974,21140.0
2024-03-11 14:30:00,120.35,120.39,120.3,120.38,14587.0,115.9878,116.0264,115.9396,116.0167,14587.0
2024-03-11 14:35:00,120.36,120.45,120.35,120.41,19231.0,115.9974,116.0842,115.9878,116.0456,19231.0
2024-03-11 14:40:00,120.39,120.52,120.39,120.51,18301.0,116.0264,116.1516,116.0264,116.142,18301.0
2024-03-11 14:45:00,120.51,120.57,120.45,120.53,27167.0,116.142,116.1998,116.0842,116.1613,27167.0
2024-03-11 14:50:00,120.54,120.64,120.52,120.56,24209.0,116.1709,116.2673,116.1516,116.1902,24209.0
2024-03-11 14:55:00,120.56,120.66,120.52,120.56,25768.0,116.1902,116.2866,116.1516,116.1902,25768.0
2024-03-11 15:00:00,120.55,120.58,120.45,120.49,43681.0,116.1806,116.2095,116.0842,116.1227,43681.0
2024-03-11 15:05:00,120.48,120.8,120.48,120.72,25952.0,116.1131,116.4215,116.1131,116.3444,25952.0
2024-03-11 15:10:00,120.75,120.8,120.65,120.72,25261.0,116.3733,116.4215,116.2769,116.3444,25261.0
2024-03-11 15:15:00,120.74,120.89,120.74,120.88,41751.0,116.3637,116.5082,116.3637,116.4986,41751.0
2024-03-11 15:20:00,120.87,121.04,120.84,121.02,41207.0,116.489,116.6528,116.4601,116.6335,41207.0
2024-03-11 15:25:00,121.01,121.03,120.89,121.02,26665.0,116.6239,116.6432,116.5082,116.6335,26665.0
2024-03-11 15:30:00,121.0,121.14,120.96,121.03,36776.0,116.6143,116.7492,116.5757,116.6432,36776.0
2024-03-11 15:35:00,121.05,121.1,120.92,121.03,36830.0,116.6624,116.7106,116.5372,116.6432,36830.0
2024-03-11 15:40:00,121.03,121.11,120.89,121.04,35173.0,116.6432,116.7203,116.5082,116.6528,35173.0
2024-03-11 15:45:00,121.03,121.03,120.75,120.88,39071.0,116.6432,116.6432,116.3733,116.4986,39071.0
2024-03-11 15:50:00,120.89,121.08,120.87,120.94,92605.0,116.5082,116.6914,116.489,116.5564,92605.0
2024-03-11 15:55:00,120.95,120.99,120.77,120.82,227985.0,116.5661,116.6046,116.3926,116.4408,227985.0
2024-03-12 09:30:00,120.82,121.28,120.48,121.15,58595.0,116.4408,116.8841,116.1131,116.7588,58595.0
2024-03-12 09:35:00,121.17,121.17,120.64,120.79,28189.0,116.7781,116.7781,116.2673,116.4119,28189.0
2024-03-12 09:40:00,120.74,121.2,120.65,121.09,37503.0,116.3637,116.807,116.2769,116.701,37503.0
2024-03-12 09:45:00,121.09,121.17,120.86,121.14,27799.0,116.701,116.7781,116.4793,116.7492,27799.0
2024-03-12 09:50:00,121.13,121.5,121.1,121.43,33201.0,116.7395,117.0961,116.7106,117.0287,33201.0
2024-03-12 09:55:00,121.44,121.53,121.4,121.52,34693.0,117.0383,117.125,116.9998,117.1154,34693.0
2024-03-12 10:00:00,121.53,121.54,121.37,121.37,25720.0,117.125,117.1347,116.9708,116.9708,25720.0
2024-03-12 10:05:00,121.35,121.36,121.14,121.24,33204.0,116.9516,116.9612,116.7492,116.8456,33204.0
2024-03-12 10:10:00,121.23,121.35,121.14,121.16,32930.0,116.8359,116.9516,116.7492,116.7685,32930.0
2024-03-12 10:15:00,121.16,121.54,121.14,121.46,42454.0,116.7685,117.1347,116.7492,117.0576,42454.0
2024-03-12 10:20:00,121.47,121.75,121.41,121.71,23881.0,117.0672,117.3371,117.0094,117.2985,23881.0
2024-03-12 10:25:00,121.7,121.77,121.56,121.62,20760.0,117.2889,117.3563,117.154,117.2118,20760.0
2024-03-12 10:30:00,121.63,121.67,121.4,121.57,24082.0,117.2214,117.26,116.9998,117.1636,24082.0
2024-03-12 10:35:00,121.57,121.66,121.48,121.49,17997.0,117.1636,117.2503,117.0769,117.0865,17997.0
2024-03-12 10:40:00,121.47,121.67,121.44,121.61,19268.0,117.0672,117.26,117.0383,117.2021,19268.0
2024-03-12 10:45:00,121.59,121.59,121.35,121.55,19636.0,117.1829,117.1829,116.9516,117.1443,19636.0
2024-03-12 10:50:00,121.57,121.8,121.47,121.76,27534.0,117.1636,117.3853,117.0672,117.3467,27534.0
2024-03-12 10:55:00,121.76,121.77,121.61,121.67,24972.0,117.3467,117.3563,117.2021,117.26,24972.0
2024-03-12 11:00:00,121.67,121.72,121.53,121.65,21275.0,117.26,117.3082,117.125,117.2407,21275.0
2024-03-12 11:05:00,121.65,121.71,121.53,121.67,21957.0,117.2407,117.2985,117.125,117.26,21957.0
2024-03-12 11:10:00,121.68,121.76,121.59,121.69,25985.0,117.2696,117.3467,117.1829,117.2792,25985.0
2024-03-12 11:15:00,121.66,121.8,121.64,121.75,17051.0,117.2503,117.3853,117.2311,117.3371,17051.0
2024-03-12 11:20:00,121.73,121.75,121.44,121.44,29535.0,117.3178,117.3371,117.0383,117.0383,29535.0
2024-03-12 11:25:00,121.46,121.51,121.29,121.35,15203.0,117.0576,117.1058,116.8937,116.9516,15203.0
2024-03-12 11:30:00,121.32,121.71,121.32,121.71,18114.0,116.9227,117.2985,116.9227,117.2985,18114.0
2024-03-12 11:35:00,121.71,121.76,121.6,121.71,21677.0,117.2985,117.3467,117.1925,117.2985,21677.0
2024-03-12 11:40:00,121.73,121.79,121.6,121.71,22176.0,117.3178,117.3756,117.1925,117.2985,22176.0
2024-03-12 11:45:00,121.69,121.69,121.44,121.49,19238.0,117.2792,117.2792,117.0383,117.0865,19238.0
2024-03-12 11:50:00,121.52,121.83,121.44,121.83,18482.0,117.1154,117.4142,117.0383,117.4142,18482.0
2024-03-12 11:55:00,121.84,121.89,121.71,121.74,25422.0,117.4238,117.472,117.2985,117.3274,25422.0
2024-03-12 12:00:00,121.76,121.8,121.63,121.69,19611.0,117.3467,117.3853,117.2214,117.2792,19611.0
2024-03-12 12:05:00,121.7,121.71,121.6,121.6,14871.0,117.2889,117.2985,117.1925,117.1925,14871.0
2024-03-12 12:10:00,121.6,121.63,121.51,121.52,13866.0,117.1925,117.2214,117.1058,117.1154,13866.0
2024-03-12 12:15:00,121.54,121.54,121.2,121.34,45110.0,117.1347,117.1347,116.807,116.9419,45110.0
2024-03-12 12:20:00,121.34,121.34,121.16,121.17,10051.0,116.9419,116.9419,116.7685,116.7781,10051.0
2024-03-12 12:25:00,121.16,121.27,121.11,121.24,23083.0,116.7685,116.8745,116.7203,116.8456,23083.0
2024-03-12 12:30:00,121.23,121.23,121.03,121.03,19317.0,116.8359,116.8359,116.6432,116.6432,19317.0
2024-03-12 12:35:00,121.02,121.15,120.94,121.15,22116.0,116.6335,116.7588,116.5564,116.7588,22116.0
2024-03-12 12:40:00,121.14,121.15,121.03,121.03,13262.0,116.7492,116.7588,116.6432,116.6432,13262.0
2024-03-12 12:45:00,121.02,121.1,120.89,121.1,18681.0,116.6335,116.7106,116.5082,116.7106,18681.0
2024-03-12 12:50:00,121.11,121.27,121.06,121.15,25211.0,116.7203,116.8745,116.6721,116.7588,25211.0
2024-03-12 12:55:00,121.16,121.25,121.11,121.23,19700.0,116.7685,116.8552,116.7203,116.8359,19700.0
2024-03-12 13:00:00,121.24,121.24,121.07,121.1,11626.0,116.8456,116.8456,116.6817,116.7106,11626.0
2024-03-12 13:05:00,121.1,121.11,120.98,121.07,13388.0,116.7106,116.7203,116.595,116.6817,13388.0
2024-03-12 13:10:00,121.05,121.11,121.02,121.09,16165.0,116.6624,116.7203,116.6335,116.701,16165.0
2024-03-12 13:15:00,121.11,121.22,121.08,121.17,16670.0,116.7203,116.8263,116.6914,116.7781,16670.0
2024-03-12 13:20:00,121.17,121.19,121.14,121.19,12000.0,116.7781,116.7974,116.7492,116.7974,12000.0
2024-03-12 13:25:00,121.2,121.25,121.11,121.15,10951.0,116.807,116.8552,116.7203,116.7588,10951.0
2024-03-12 13:30:00,121.14,121.14,120.96,121.01,14605.0,116.7492,116.7492,116.5757,116.6239,14605.0
2024-03-12 13:35:00,121.02,121.08,120.94,121.07,13138.0,116.6335,116.6914,116.5564,116.6817,13138.0
2024-03-12 13:40:00,121.07,121.1,120.99,121.09,19430.0,116.6817,116.7106,116.6046,116.701,19430.0
2024-03-12 13:45:00,121.09,121.13,121.02,121.1,13735.0,116.701,116.7395,116.6335,116.7106,13735.0
2024-03-12 13:50:00,121.1,121.11,121.0,121.03,20098.0,116.7106,116.7203,116.6143,116.6432,20098.0
2024-03-12 13:55:00,121.04,121.09,121.0,121.05,14364.0,116.6528,116.701,116.6143,116.6624,14364.0
2024-03-12 14:00:00,121.05,121.05,120.88,120.94,14615.0,116.6624,116.6624,116.4986,116.5564,14615.0
2024-03-12 14:05:00,120.94,120.96,120.77,120.77,16310.0,116.5564,116.5757,116.3926,116.3926,16310.0
2024-03-12 14:10:00,120.76,120.78,120.59,120.6,14472.0,116.383,116.4022,116.2191,116.2287,14472.0
2024-03-12 14:15:00,120.59,120.59,120.49,120.55,11325.0,116.2191,116.2191,116.1227,116.1806,11325.0
2024-03-12 14:20:00,120.53,120.72,120.53,120.68,17776.0,116.1613,116.3444,116.1613,116.3058,17776.0
2024-03-12 14:25:00,120.68,120.78,120.64,120.74,10928.0,116.3058,116.4022,116.2673,116.3637,10928.0
2024-03-12 14:30:00,120.76,120.79,120.68,120.79,12717.0,116.383,116.4119,116.3058,116.4119,12717.0
2024-03-12 14:35:00,120.79,121.02,120.78,121.02,22494.0,116.4119,116.6335,116.4022,116.6335,22494.0
2024-03-12 14:40:00,121.01,121.11,120.97,120.97,24929.0,116.6239,116.7203,116.5853,116.5853,24929.0
2024-03-12 14:45:00,120.96,120.98,120.78,120.91,38357.0,116.5757,116.595,116.4022,116.5275,38357.0
2024-03-12 14:50:00,120.91,121.14,120.91,121.1,49143.0,116.5275,116.7492,116.5275,116.7106,49143.0
2024-03-12 14:55:00,121.1,121.26,121.1,121.14,35919.0,116.7106,116.8648,116.7106,116.7492,35919.0
2024-03-12 15:00:00,121.11,121.16,121.04,121.15,11028.0,116.7203,116.7685,116.6528,116.7588,11028.0
2024-03-12 15:05:00,121.14,121.26,121.05,121.16,16534.0,116.7492,116.8648,116.6624,116.7685,16534.0
2024-03-12 15:10:00,121.16,121.24,121.14,121.18,33453.0,116.7685,116.8456,116.7492,116.7877,33453.0
2024-03-12 15:15:00,121.18,121.36,121.16,121.36,26485.0,116.7877,116.9612,116.7685,116.9612,26485.0
2024-03-12 15:20:00,121.35,121.37,121.22,121.25,26983.0,116.9516,116.9708,116.8263,116.8552,26983.0
2024-03-12 15:25:00,121.24,121.34,121.17,121.34,20524.0,116.8456,116.9419,116.7781,116.9419,20524.0
2024-03-12 15:30:00,121.35,121.43,121.34,121.38,34415.0,116.9516,117.0287,116.9419,116.9805,34415.0
2024-03-12 15:35:00,121.37,121.43,121.26,121.3,36686.0,116.9708,117.0287,116.8648,116.9034,36686.0
2024-03-12 15:40:00,121.29,121.34,121.14,121.16,35240.0,116.8937,116.9419,116.7492,116.7685,35240.0
2024-03-12 15:45:00,121.16,121.21,120.95,120.98,42486.0,116.7685,116.8166,116.5661,116.595,42486.0
2024-03-12 15:50:00,120.98,121.5,120.97,121.43,75115.0,116.595,117.0961,116.5853,117.0287,75115.0
2024-03-12 15:55:00,121.43,121.49,120.8,120.84,283519.0,117.0287,117.0865,116.4215,116.4601,283519.0
2024-03-13 09:30:00,122.44,122.84,121.93,122.81,58633.0,118.0021,118.3876,117.5105,118.3586,58633.0
2024-03-13 09:35:00,122.8,123.09,122.72,123.06,19674.0,118.349,118.6285,118.2719,118.5996,19674.0
2024-03-13 09:40:00,123.06,123.3,123.05,123.07,24576.0,118.5996,118.8309,118.5899,118.6092,24576.0
2024-03-13 09:45:00,123.04,123.56,123.04,123.33,21995.0,118.5803,119.0815,118.5803,118.8598,21995.0
2024-03-13 09:50:00,123.39,123.39,123.06,123.26,19620.0,118.9176,118.9176,118.5996,118.7923,19620.0
2024-03-13 09:55:00,123.28,123.29,123.06,123.25,15423.0,118.8116,118.8212,118.5996,118.7827,15423.0
2024-03-13 10:00:00,123.26,123.41,122.9,123.03,20856.0,118.7923,118.9369,118.4454,118.5707,20856.0
2024-03-13 10:05:00,123.03,123.21,122.93,123.13,20423.0,118.5707,118.7441,118.4743,118.667,20423.0
2024-03-13 10:10:00,123.11,123.17,122.7,122.79,17066.0,118.6478,118.7056,118.2526,118.3394,17066.0
2024-03-13 10:15:00,122.81,122.87,122.66,122.73,20132.0,118.3586,118.4165,118.2141,118.2815,20132.0
2024-03-13 10:20:00,122.71,122.86,122.68,122.73,12178.0,118.2623,118.4068,118.2334,118.2815,12178.0
2024-03-13 10:25:00,122.72,122.79,122.62,122.73,14647.0,118.2719,118.3394,118.1755,118.2815,14647.0
2024-03-13 10:30:00,122.8,122.91,122.63,122.67,17376.0,118.349,118.455,118.1852,118.2237,17376.0
2024-03-13 10:35:00,122.69,122.94,122.6,122.92,19118.0,118.243,118.4839,118.1563,118.4647,19118.0
2024-03-13 10:40:00,122.89,122.89,122.53,122.6,24138.0,118.4357,118.4357,118.0888,118.1563,24138.0
2024-03-13 10:45:00,122.61,122.72,122.41,122.45,17029.0,118.1659,118.2719,117.9731,118.0117,17029.0
2024-03-13 10:50:00,122.45,122.62,122.41,122.58,28881.0,118.0117,118.1755,117.9731,118.137,28881.0
2024-03-13 10:55:00,122.66,122.79,122.58,122.63,15792.0,118.2141,118.3394,118.137,118.1852,15792.0
2024-03-13 11:00:00,122.63,122.63,122.44,122.56,15716.0,118.1852,118.1852,118.0021,118.1177,15716.0
2024-03-13 11:05:00,122.56,122.6,122.47,122.55,20851.0,118.1177,118.1563,118.031,118.1081,20851.0
2024-03-13 11:10:00,122.52,122.61,122.48,122.59,10553.0,118.0792,118.1659,118.0406,118.1466,10553.0
2024-03-13 11:15:00,122.59,122.7,122.5,122.5,15974.0,118.1466,118.2526,118.0599,118.0599,15974.0
2024-03-13 11:20:00,122.49,122.56,122.42,122.42,13317.0,118.0502,118.1177,117.9828,117.9828,13317.0
2024-03-13 11:25:00,122.44,122.6,122.41,122.57,14060.0,118.0021,118.1563,117.9731,118.1273,14060.0
2024-03-13 11:30:00,122.57,122.59,122.44,122.54,12611.0,118.1273,118.1466,118.0021,118.0984,12611.0
2024-03-13 11:35:00,122.53,122.66,122.46,122.66,16874.0,118.0888,118.2141,118.0213,118.2141,16874.0
2024-03-13 11:40:00,122.68,122.75,122.56,122.63,18917.0,118.2334,118.3008,118.1177,118.1852,18917.0
2024-03-13 11:45:00,122.64,122.66,122.58,122.61,10686.0,118.1948,118.2141,118.137,118.1659,10686.0
2024-03-13 11:50:00,122.6,122.68,122.57,122.64,7964.0,118.1563,118.2334,118.1273,118.1948,7964.0
2024-03-13 11:55:00,122.64,122.73,122.58,122.58,9468.0,118.1948,118.2815,118.137,118.137,9468.0
2024-03-13 12:00:00,122.52,122.65,122.5,122.6,9306.0,118.0792,118.2044,118.0599,118.1563,9306.0
2024-03-13 12:05:00,122.6,122.68,122.43,122.68,15145.0,118.1563,118.2334,117.9924,118.2334,15145.0
2024-03-13 12:10:00,122.7,122.78,122.49,122.49,9912.0,118.2526,118.3297,118.0502,118.0502,9912.0
2024-03-13 12:15:00,122.49,122.6,122.45,122.49,16545.0,118.0502,118.1563,118.0117,118.0502,16545.0
2024-03-13 12:20:00,122.46,122.57,122.37,122.4,10720.0,118.0213,118.1273,117.9346,117.9635,10720.0
2024-03-13 12:25:00,122.35,122.43,122.29,122.42,7806.0,117.9153,117.9924,117.8575,117.9828,7806.0
2024-03-13 12:30:00,122.4,122.4,122.25,122.29,16246.0,117.9635,117.9635,117.8189,117.8575,16246.0
2024-03-13 12:35:00,122.31,122.52,122.31,122.37,9473.0,117.8768,118.0792,117.8768,117.9346,9473.0
2024-03-13 12:40:00,122.39,122.45,122.31,122.45,10024.0,117.9539,118.0117,117.8768,118.0117,10024.0
2024-03-13 12:45:00,122.46,122.59,122.44,122.54,7997.0,118.0213,118.1466,118.0021,118.0984,7997.0
2024-03-13 12:50:00,122.47,122.54,122.44,122.48,5099.0,118.031,118.0984,118.0021,118.0406,5099.0
2024-03-13 12:55:00,122.48,122.49,122.34,122.37,5896.0,118.0406,118.0502,117.9057,117.9346,5896.0
2024-03-13 13:00:00,122.35,122.47,122.33,122.41,13138.0,117.9153,118.031,117.896,117.9731,13138.0
2024-03-13 13:05:00,122.39,122.46,122.32,122.36,12166.0,117.9539,118.0213,117.8864,117.925,12166.0
2024-03-13 13:10:00,122.34,122.56,122.32,122.53,8001.0,117.9057,118.1177,117.8864,118.0888,8001.0
2024-03-13 13:15:00,122.52,122.6,122.49,122.59,9009.0,118.0792,118.1563,118.0502,118.1466,9009.0
2024-03-13 13:20:00,122.59,122.79,122.58,122.77,6717.0,118.1466,118.3394,118.137,118.3201,6717.0
2024-03-13 13:25:00,122.79,122.83,122.77,122.78,5727.0,118.3394,118.3779,118.3201,118.3297,5727.0
2024-03-13 13:30:00,122.78,122.91,122.76,122.77,13838.0,118.3297,118.455,118.3105,118.3201,13838.0
2024-03-13 13:35:00,122.81,122.83,122.76,122.81,11415.0,118.3586,118.3779,118.3105,118.3586,11415.0
2024-03-13 13:40:00,122.86,122.93,122.77,122.82,8597.0,118.4068,118.4743,118.3201,118.3683,8597.0
2024-03-13 13:45:00,122.83,122.99,122.81,122.97,6820.0,118.3779,118.5321,118.3586,118.5128,6820.0
2024-03-13 13:50:00,122.99,123.13,122.97,122.98,17519.0,118.5321,118.667,118.5128,118.5225,17519.0
2024-03-13 13:55:00,122.96,123.13,122.89,123.13,25805.0,118.5032,118.667,118.4357,118.667,25805.0
2024-03-13 14:00:00,123.12,123.2,123.02,123.08,9693.0,118.6574,118.7345,118.561,118.6189,9693.0
2024-03-13 14:05:00,123.08,123.09,123.0,123.01,18794.0,118.6189,118.6285,118.5418,118.5514,18794.0
2024-03-13 14:10:00,123.02,123.05,122.89,122.93,19869.0,118.561,118.5899,118.4357,118.4743,19869.0
2024-03-13 14:15:00,122.93,122.98,122.87,122.91,12884.0,118.4743,118.5225,118.4165,118.455,12884.0
2024-03-13 14:20:00,122.91,122.99,122.89,122.94,20863.0,118.455,118.5321,118.4357,118.4839,20863.0
2024-03-13 14:25:00,122.95,123.07,122.94,123.05,9988.0,118.4936,118.6092,118.4839,118.5899,9988.0
2024-03-13 14:30:00,123.04,123.19,123.02,123.17,10930.0,118.5803,118.7249,118.561,118.7056,10930.0
2024-03-13 14:35:00,123.16,123.2,122.88,122.9,10034.0,118.696,118.7345,118.4261,118.4454,10034.0
2024-03-13 14:40:00,122.9,122.91,122.58,122.59,16814.0,118.4454,118.455,118.137,118.1466,16814.0
2024-03-13 14:45:00,122.56,122.71,122.44,122.62,35171.0,118.1177,118.2623,118.0021,118.1755,35171.0
2024-03-13 14:50:00,122.61,122.71,122.56,122.71,15815.0,118.1659,118.2623,118.1177,118.2623,15815.0
2024-03-13 14:55:00,122.7,122.79,122.64,122.65,13187.0,118.2526,118.3394,118.1948,118.2044,13187.0
2024-03-13 15:00:00,122.65,122.65,122.47,122.52,10322.0,118.2044,118.2044,118.031,118.0792,10322.0
2024-03-13 15:05:00,122.49,122.55,122.43,122.55,16915.0,118.0502,118.1081,117.9924,118.1081,16915.0
2024-03-13 15:10:00,122.54,122.6,122.43,122.55,12606.0,118.0984,118.1563,117.9924,118.1081,12606.0
2024-03-13 15:15:00,122.53,122.65,122.51,122.57,15829.0,118.0888,118.2044,118.0695,118.1273,15829.0
2024-03-13 15:20:00,122.56,122.66,122.54,122.65,25016.0,118.1177,118.2141,118.0984,118.2044,25016.0
2024-03-13 15:25:00,122.66,122.67,122.36,122.44,35348.0,118.2141,118.2237,117.925,118.0021,35348.0
2024-03-13 15:30:00,122.43,122.64,122.42,122.63,28959.0,117.9924,118.1948,117.9828,118.1852,28959.0
2024-03-13 15:35:00,122.61,122.67,122.48,122.48,20208.0,118.1659,118.2237,118.0406,118.0406,20208.0
2024-03-13 15:40:00,122.47,122.62,122.46,122.57,28449.0,118.031,118.1755,118.0213,118.1273,28449.0
2024-03-13 15:45:00,122.57,122.62,122.46,122.53,37769.0,118.1273,118.1755,118.0213,118.0888,37769.0
2024-03-13 15:50:00,122.52,122.62,122.43,122.56,78863.0,118.0792,118.1755,117.9924,118.1177,78863.0
2024-03-13 15:55:00,122.56,122.65,122.46,122.58,187529.0,118.1177,118.2044,118.0213,118.137,187529.0
2024-03-14 09:30:00,123.26,123.8,123.21,123.76,44974.0,118.7923,119.3128,118.7441,119.2742,44974.0
2024-03-14 09:35:00,123.76,123.94,123.53,123.74,19153.0,119.2742,119.4477,119.0525,119.2549,19153.0
2024-03-14 09:40:00,123.73,123.81,123.21,123.4,12543.0,119.2453,119.3224,118.7441,118.9273,12543.0
2024-03-14 09:45:00,123.31,123.48,123.02,123.06,16309.0,118.8405,119.0044,118.561,118.5996,16309.0
2024-03-14 09:50:00,123.06,123.26,122.88,123.15,15846.0,118.5996,118.7923,118.4261,118.6863,15846.0
2024-03-14 09:55:00,123.17,123.26,122.96,123.03,10649.0,118.7056,118.7923,118.5032,118.5707,10649.0
2024-03-14 10:00:00,123.05,123.22,122.86,123.16,27299.0,118.5899,118.7538,118.4068,118.696,27299.0
2024-03-14 10:05:00,123.2,123.3,122.85,123.3,17030.0,118.7345,118.8309,118.3972,118.8309,17030.0
2024-03-14 10:10:00,123.28,123.38,123.07,123.08,16323.0,118.8116,118.908,118.6092,118.6189,16323.0
2024-03-14 10:15:00,123.11,123.31,123.11,123.31,15223.0,118.6478,118.8405,118.6478,118.8405,15223.0
2024-03-14 10:20:00,123.28,123.34,122.73,122.79,24059.0,118.8116,118.8694,118.2815,118.3394,24059.0
2024-03-14 10:25:00,122.81,122.9,122.72,122.87,31825.0,118.3586,118.4454,118.2719,118.4165,31825.0
2024-03-14 10:30:00,122.88,123.0,122.69,122.72,13706.0,118.4261,118.5418,118.243,118.2719,13706.0
2024-03-14 10:35:00,122.75,123.04,122.72,123.01,17656.0,118.3008,118.5803,118.2719,118.5514,17656.0
2024-03-14 10:40:00,123.04,123.25,123.0,123.0,12421.0,118.5803,118.7827,118.5418,118.5418,12421.0
2024-03-14 10:45:00,122.96,123.09,122.87,122.97,13143.0,118.5032,118.6285,118.4165,118.5128,13143.0
2024-03-14 10:50:00,122.98,123.01,122.64,122.68,41651.0,118.5225,118.5514,118.1948,118.2334,41651.0
2024-03-14 10:55:00,122.68,122.85,122.55,122.8,10491.0,118.2334,118.3972,118.1081,118.349,10491.0
2024-03-14 11:00:00,122.84,122.84,122.56,122.71,11709.0,118.3876,118.3876,118.1177,118.2623,11709.0
2024-03-14 11:05:00,122.69,122.76,122.62,122.71,10445.0,118.243,118.3105,118.1755,118.2623,10445.0
2024-03-14 11:10:00,122.74,122.78,122.65,122.78,13098.0,118.2912,118.3297,118.2044,118.3297,13098.0
2024-03-14 11:15:00,122.78,122.91,122.73,122.76,14372.0,118.3297,118.455,118.2815,118.3105,14372.0
2024-03-14 11:20:00,122.76,122.92,122.73,122.87,12284.0,118.3105,118.4647,118.2815,118.4165,12284.0
2024-03-14 11:25:00,122.84,122.84,122.54,122.65,20460.0,118.3876,118.3876,118.0984,118.2044,20460.0
2024-03-14 11:30:00,122.67,122.96,122.61,122.82,13436.0,118.2237,118.5032,118.1659,118.3683,13436.0
2024-03-14 11:35:00,122.79,122.95,122.74,122.95,12044.0,118.3394,118.4936,118.2912,118.4936,12044.0
2024-03-14 11:40:00,122.95,123.09,122.87,123.09,12758.0,118.4936,118.6285,118.4165,118.6285,12758.0
2024-03-14 11:45:00,123.07,123.31,123.05,123.28,14286.0,118.6092,118.8405,118.5899,118.8116,14286.0
2024-03-14 11:50:00,123.31,123.48,123.25,123.36,13553.0,118.8405,119.0044,118.7827,118.8887,13553.0
2024-03-14 11:55:00,123.37,123.44,123.29,123.44,14051.0,118.8983,118.9658,118.8212,118.9658,14051.0
2024-03-14 12:00:00,123.42,123.45,123.29,123.29,12691.0,118.9465,118.9754,118.8212,118.8212,12691.0
2024-03-14 12:05:00,123.29,123.35,123.24,123.32,11876.0,118.8212,118.8791,118.7731,118.8502,11876.0
2024-03-14 12:10:00,123.32,123.35,123.21,123.24,14799.0,118.8502,118.8791,118.7441,118.7731,14799.0
2024-03-14 12:15:00,123.26,123.39,123.2,123.35,8695.0,118.7923,118.9176,118.7345,118.8791,8695.0
2024-03-14 12:20:00,123.36,123.42,123.29,123.38,18772.0,118.8887,118.9465,118.8212,118.908,18772.0
2024-03-14 12:25:00,123.35,123.42,123.3,123.32,12604.0,118.8791,118.9465,118.8309,118.8502,12604.0
2024-03-14 12:30:00,123.33,123.34,123.24,123.31,14086.0,118.8598,118.8694,118.7731,118.8405,14086.0
2024-03-14 12:35:00,123.33,123.39,123.22,123.3,14683.0,118.8598,118.9176,118.7538,118.8309,14683.0
2024-03-14 12:40:00,123.3,123.34,123.23,123.31,10779.0,118.8309,118.8694,118.7634,118.8405,10779.0
2024-03-14 12:45:00,123.31,123.43,123.22,123.38,12815.0,118.8405,118.9562,118.7538,118.908,12815.0
2024-03-14 12:50:00,123.41,123.43,123.33,123.42,13629.0,118.9369,118.9562,118.8598,118.9465,13629.0
2024-03-14 12:55:00,123.44,123.48,123.36,123.48,11129.0,118.9658,119.0044,118.8887,119.0044,11129.0
2024-03-14 13:00:00,123.45,123.47,123.33,123.36,8491.0,118.9754,118.9947,118.8598,118.8887,8491.0
2024-03-14 13:05:00,123.35,123.41,123.31,123.38,7413.0,118.8791,118.9369,118.8405,118.908,7413.0
2024-03-14 13:10:00,123.36,123.5,123.32,123.49,11106.0,118.8887,119.0236,118.8502,119.014,11106.0
2024-03-14 13:15:00,123.48,123.48,123.04,123.06,8981.0,119.0044,119.0044,118.5803,118.5996,8981.0
2024-03-14 13:20:00,123.06,123.18,123.0,123.01,8856.0,118.5996,118.7152,118.5418,118.5514,8856.0
2024-03-14 13:25:00,123.0,123.03,122.87,122.95,10988.0,118.5418,118.5707,118.4165,118.4936,10988.0
2024-03-14 13:30:00,122.96,122.96,122.77,122.91,13984.0,118.5032,118.5032,118.3201,118.455,13984.0
2024-03-14 13:35:00,122.9,123.0,122.85,122.98,11092.0,118.4454,118.5418,118.3972,118.5225,11092.0
2024-03-14 13:40:00,123.0,123.0,122.87,122.89,14214.0,118.5418,118.5418,118.4165,118.4357,14214.0
2024-03-14 13:45:00,122.87,123.0,122.83,122.92,8813.0,118.4165,118.5418,118.3779,118.4647,8813.0
2024-03-14 13:50:00,122.97,123.02,122.9,122.98,10272.0,118.5128,118.561,118.4454,118.5225,10272.0
2024-03-14 13:55:00,122.99,123.04,122.87,123.04,19077.0,118.5321,118.5803,118.4165,118.5803,19077.0
2024-03-14 14:00:00,123.02,123.17,122.99,123.07,18331.0,118.561,118.7056,118.5321,118.6092,18331.0
2024-03-14 14:05:00,123.06,123.35,123.04,123.31,12097.0,118.5996,118.8791,118.5803,118.8405,12097.0
2024-03-14 14:10:00,123.31,123.37,123.19,123.27,15116.0,118.8405,118.8983,118.7249,118.802,15116.0
2024-03-14 14:15:00,123.28,123.37,123.18,123.33,16261.0,118.8116,118.8983,118.7152,118.8598,16261.0
2024-03-14 14:20:00,123.34,123.36,123.24,123.36,11552.0,118.8694,118.8887,118.7731,118.8887,11552.0
2024-03-14 14:25:00,123.34,123.36,123.22,123.3,14335.0,118.8694,118.8887,118.7538,118.8309,14335.0
2024-03-14 14:30:00,123.27,123.33,123.1,123.19,12972.0,118.802,118.8598,118.6381,118.7249,12972.0
2024-03-14 14:35:00,123.2,123.44,123.11,123.44,14681.0,118.7345,118.9658,118.6478,118.9658,14681.0
2024-03-14 14:40:00,123.41,123.58,123.35,123.56,22509.0,118.9369,119.1007,118.8791,119.0815,22509.0
2024-03-14 14:45:00,123.54,123.62,123.45,123.57,35354.0,119.0622,119.1393,118.9754,119.0911,35354.0
2024-03-14 14:50:00,123.57,123.72,123.48,123.69,29720.0,119.0911,119.2357,119.0044,119.2067,29720.0
2024-03-14 14:55:00,123.66,123.76,123.53,123.57,16936.0,119.1778,119.2742,119.0525,119.0911,16936.0
2024-03-14 15:00:00,123.57,123.61,123.46,123.5,16372.0,119.0911,119.1296,118.9851,119.0236,16372.0
2024-03-14 15:05:00,123.47,123.53,123.4,123.53,19642.0,118.9947,119.0525,118.9273,119.0525,19642.0
2024-03-14 15:10:00,123.53,123.56,123.41,123.51,19982.0,119.0525,119.0815,118.9369,119.0333,19982.0
2024-03-14 15:15:00,123.51,123.57,123.4,123.42,16659.0,119.0333,119.0911,118.9273,118.9465,16659.0
2024-03-14 15:20:00,123.4,123.46,123.32,123.46,20073.0,118.9273,118.9851,118.8502,118.9851,20073.0
2024-03-14 15:25:00,123.46,123.53,123.38,123.52,24330.0,118.9851,119.0525,118.908,119.0429,24330.0
2024-03-14 15:30:00,123.51,123.52,123.35,123.37,25666.0,119.0333,119.0429,118.8791,118.8983,25666.0
2024-03-14 15:35:00,123.38,123.51,123.28,123.49,26955.0,118.908,119.0333,118.8116,119.014,26955.0
2024-03-14 15:40:00,123.5,123.68,123.42,123.62,36184.0,119.0236,119.1971,118.9465,119.1393,36184.0
2024-03-14 15:45:00,123.63,123.65,123.49,123.61,45657.0,119.1489,119.1682,119.014,119.1296,45657.0
2024-03-14 15:50:00,123.63,123.78,123.6,123.61,74702.0,119.1489,119.2935,119.12,119.1296,74702.0
2024-03-14 15:55:00,123.62,123.84,123.57,123.84,187579.0,119.1393,119.3513,119.0911,119.3513,187579.0
2024-03-15 09:30:00,123.29,124.75,123.29,124.16,723033.0,118.8212,120.2283,118.8212,119.6597,723033.0
2024-03-15 09:35:00,124.35,124.91,124.35,124.61,23908.0,119.8428,120.3825,119.8428,120.0934,23908.0
2024-03-15 09:40:00,124.69,124.75,124.17,124.17,16146.0,120.1705,120.2283,119.6694,119.6694,16146.0
2024-03-15 09:45:00,124.18,124.39,123.85,123.86,14793.0,119.679,119.8814,119.361,119.3706,14793.0
2024-03-15 09:50:00,123.84,124.04,123.82,123.98,21459.0,119.3513,119.5441,119.332,119.4862,21459.0
2024-03-15 09:55:00,124.0,124.07,123.9,123.94,13297.0,119.5055,119.573,119.4091,119.4477,13297.0
2024-03-15 10:00:00,123.93,124.17,123.88,124.15,21528.0,119.4381,119.6694,119.3899,119.6501,21528.0
2024-03-15 10:05:00,124.13,124.17,123.84,123.92,17829.0,119.6308,119.6694,119.3513,119.4284,17829.0
2024-03-15 10:10:00,123.92,124.3,123.91,124.16,14789.0,119.4284,119.7946,119.4188,119.6597,14789.0
2024-03-15 10:15:00,124.1,124.16,123.92,124.0,24364.0,119.6019,119.6597,119.4284,119.5055,24364.0
2024-03-15 10:20:00,124.04,124.1,123.74,124.05,14458.0,119.5441,119.6019,119.2549,119.5537,14458.0
2024-03-15 10:25:00,124.03,124.06,123.86,123.98,31240.0,119.5344,119.5633,119.3706,119.4862,31240.0
2024-03-15 10:30:00,123.97,123.98,123.75,123.91,15991.0,119.4766,119.4862,119.2646,119.4188,15991.0
2024-03-15 10:35:00,123.93,123.94,123.76,123.85,15124.0,119.4381,119.4477,119.2742,119.361,15124.0
2024-03-15 10:40:00,123.88,123.89,123.56,123.61,12775.0,119.3899,119.3995,119.0815,119.1296,12775.0
2024-03-15 10:45:00,123.6,123.61,123.37,123.59,33634.0,119.12,119.1296,118.8983,119.1104,33634.0
2024-03-15 10:50:00,123.55,123.83,123.54,123.75,18372.0,119.0718,119.3417,119.0622,119.2646,18372.0
2024-03-15 10:55:00,123.78,123.81,123.66,123.75,25173.0,119.2935,119.3224,119.1778,119.2646,25173.0
2024-03-15 11:00:00,123.76,123.88,123.72,123.81,13777.0,119.2742,119.3899,119.2357,119.3224,13777.0
2024-03-15 11:05:00,123.79,123.89,123.75,123.88,7453.0,119.3031,119.3995,119.2646,119.3899,7453.0
2024-03-15 11:10:00,123.87,123.87,123.78,123.82,26603.0,119.3802,119.3802,119.2935,119.332,26603.0
2024-03-15 11:15:00,123.85,123.85,123.75,123.81,11347.0,119.361,119.361,119.2646,119.3224,11347.0
2024-03-15 11:20:00,123.83,123.93,123.62,123.67,11747.0,119.3417,119.4381,119.1393,119.1875,11747.0
2024-03-15 11:25:00,123.68,123.8,123.65,123.8,7512.0,119.1971,119.3128,119.1682,119.3128,7512.0
2024-03-15 11:30:00,123.8,123.85,123.75,123.8,9138.0,119.3128,119.361,119.2646,119.3128,9138.0
2024-03-15 11:35:00,123.8,123.81,123.67,123.72,9643.0,119.3128,119.3224,119.1875,119.2357,9643.0
2024-03-15 11:40:00,123.72,123.74,123.53,123.64,12554.0,119.2357,119.2549,119.0525,119.1586,12554.0
2024-03-15 11:45:00,123.68,123.84,123.67,123.68,16884.0,119.1971,119.3513,119.1875,119.1971,16884.0
2024-03-15 11:50:00,123.66,123.77,123.64,123.77,32158.0,119.1778,119.2839,119.1586,119.2839,32158.0
2024-03-15 11:55:00,123.75,123.83,123.7,123.78,39095.0,119.2646,119.3417,119.2164,119.2935,39095.0
2024-03-15 12:00:00,123.78,123.79,123.55,123.69,88711.0,119.2935,119.3031,119.0718,119.2067,88711.0
2024-03-15 12:05:00,123.7,123.8,123.49,123.52,55837.0,119.2164,119.3128,119.014,119.0429,55837.0
2024-03-15 12:10:00,123.52,123.58,123.4,123.48,18914.0,119.0429,119.1007,118.9273,119.0044,18914.0
2024-03-15 12:15:00,123.48,123.58,123.42,123.49,34395.0,119.0044,119.1007,118.9465,119.014,34395.0
2024-03-15 12:20:00,123.49,123.51,123.37,123.46,21113.0,119.014,119.0333,118.8983,118.9851,21113.0
2024-03-15 12:25:00,123.47,123.64,123.47,123.64,44455.0,118.9947,119.1586,118.9947,119.1586,44455.0
2024-03-15 12:30:00,123.64,123.84,123.6,123.83,15500.0,119.1586,119.3513,119.12,119.3417,15500.0
2024-03-15 12:35:00,123.8,123.88,123.67,123.8,17104.0,119.3128,119.3899,119.1875,119.3128,17104.0
2024-03-15 12:40:00,123.8,123.89,123.75,123.78,17826.0,119.3128,119.3995,119.2646,119.2935,17826.0
2024-03-15 12:45:00,123.78,123.84,123.69,123.81,16258.0,119.2935,119.3513,119.2067,119.3224,16258.0
2024-03-15 12:50:00,123.79,123.89,123.59,123.59,14830.0,119.3031,119.3995,119.1104,119.1104,14830.0
2024-03-15 12:55:00,123.58,123.69,123.56,123.61,10947.0,119.1007,119.2067,119.0815,119.1296,10947.0
2024-03-15 13:00:00,123.53,123.67,123.53,123.57,13427.0,119.0525,119.1875,119.0525,119.0911,13427.0
2024-03-15 13:05:00,123.57,123.66,123.51,123.61,15370.0,119.0911,119.1778,119.0333,119.1296,15370.0
2024-03-15 13:10:00,123.59,123.64,123.49,123.52,13006.0,119.1104,119.1586,119.014,119.0429,13006.0
2024-03-15 13:15:00,123.5,123.54,123.37,123.41,17669.0,119.0236,119.0622,118.8983,118.9369,17669.0
2024-03-15 13:20:00,123.38,123.47,123.29,123.46,13168.0,118.908,118.9947,118.8212,118.9851,13168.0
2024-03-15 13:25:00,123.45,123.5,123.19,123.21,16113.0,118.9754,119.0236,118.7249,118.7441,16113.0
2024-03-15 13:30:00,123.22,123.22,122.98,123.06,35406.0,118.7538,118.7538,118.5225,118.5996,35406.0
2024-03-15 13:35:00,123.06,123.24,123.03,123.19,15221.0,118.5996,118.7731,118.5707,118.7249,15221.0
2024-03-15 13:40:00,123.19,123.38,123.13,123.35,11823.0,118.7249,118.908,118.667,118.8791,11823.0
2024-03-15 13:45:00,123.35,123.43,123.24,123.35,17187.0,118.8791,118.9562,118.7731,118.8791,17187.0
2024-03-15 13:50:00,123.34,123.52,123.34,123.5,9861.0,118.8694,119.0429,118.8694,119.0236,9861.0
2024-03-15 13:55:00,123.52,123.52,123.32,123.37,12004.0,119.0429,119.0429,118.8502,118.8983,12004.0
2024-03-15 14:00:00,123.37,123.47,123.17,123.18,19985.0,118.8983,118.9947,118.7056,118.7152,19985.0
2024-03-15 14:05:00,123.19,123.31,123.11,123.23,13421.0,118.7249,118.8405,118.6478,118.7634,13421.0
2024-03-15 14:10:00,123.23,123.29,123.17,123.18,13342.0,118.7634,118.8212,118.7056,118.7152,13342.0
2024-03-15 14:15:00,123.17,123.32,123.15,123.23,15713.0,118.7056,118.8502,118.6863,118.7634,15713.0
2024-03-15 14:20:00,123.25,123.29,123.12,123.12,14525.0,118.7827,118.8212,118.6574,118.6574,14525.0
2024-03-15 14:25:00,123.12,123.12,122.93,123.0,17200.0,118.6574,118.6574,118.4743,118.5418,17200.0
2024-03-15 14:30:00,122.99,123.04,122.92,122.97,25894.0,118.5321,118.5803,118.4647,118.5128,25894.0
2024-03-15 14:35:00,122.95,123.29,122.95,123.12,20261.0,118.4936,118.8212,118.4936,118.6574,20261.0
2024-03-15 14:40:00,123.11,123.38,123.05,123.34,14562.0,118.6478,118.908,118.5899,118.8694,14562.0
2024-03-15 14:45:00,123.34,123.34,123.15,123.24,18483.0,118.8694,118.8694,118.6863,118.7731,18483.0
2024-03-15 14:50:00,123.24,123.3,123.2,123.24,17117.0,118.7731,118.8309,118.7345,118.7731,17117.0
2024-03-15 14:55:00,123.23,123.4,123.23,123.4,14581.0,118.7634,118.9273,118.7634,118.9273,14581.0
2024-03-15 15:00:00,123.4,123.41,123.23,123.28,14612.0,118.9273,118.9369,118.7634,118.8116,14612.0
2024-03-15 15:05:00,123.29,123.6,123.27,123.57,22489.0,118.8212,119.12,118.802,119.0911,22489.0
2024-03-15 15:10:00,123.59,123.64,123.45,123.48,19917.0,119.1104,119.1586,118.9754,119.0044,19917.0
2024-03-15 15:15:00,123.48,123.65,123.47,123.48,21980.0,119.0044,119.1682,118.9947,119.0044,21980.0
2024-03-15 15:20:00,123.5,123.54,123.42,123.46,19500.0,119.0236,119.0622,118.9465,118.9851,19500.0
2024-03-15 15:25:00,123.47,123.49,123.36,123.42,28005.0,118.9947,119.014,118.8887,118.9465,28005.0
2024-03-15 15:30:00,123.4,123.47,123.29,123.38,40235.0,118.9273,118.9947,118.8212,118.908,40235.0
2024-03-15 15:35:00,123.4,123.42,123.23,123.24,56233.0,118.9273,118.9465,118.7634,118.7731,56233.0
2024-03-15 15:40:00,123.25,123.31,123.17,123.25,78495.0,118.7827,118.8405,118.7056,118.7827,78495.0
2024-03-15 15:45:00,123.25,123.45,123.23,123.29,86447.0,118.7827,118.9754,118.7634,118.8212,86447.0
2024-03-15 15:50:00,123.28,123.3,123.11,123.14,116571.0,118.8116,118.8309,118.6478,118.6767,116571.0
2024-03-15 15:55:00,123.15,123.25,122.74,122.89,403456.0,118.6863,118.7827,118.2912,118.4357,403456.0
2024-03-18 09:30:00,123.32,123.71,123.14,123.35,42740.0,118.8502,119.226,118.6767,118.8791,42740.0
2024-03-18 09:35:00,123.29,123.29,122.5,122.5,13691.0,118.8212,118.8212,118.0599,118.0599,13691.0
2024-03-18 09:40:00,122.5,122.67,122.31,122.32,20238.0,118.0599,118.2237,117.8768,117.8864,20238.0
2024-03-18 09:45:00,122.37,122.37,121.84,121.97,13277.0,117.9346,117.9346,117.4238,117.5491,13277.0
2024-03-18 09:50:00,122.09,122.54,122.05,122.54,19760.0,117.6647,118.0984,117.6262,118.0984,19760.0
2024-03-18 09:55:00,122.55,122.64,122.37,122.55,19367.0,118.1081,118.1948,117.9346,118.1081,19367.0
2024-03-18 10:00:00,122.57,122.83,122.45,122.8,19149.0,118.1273,118.3779,118.0117,118.349,19149.0
2024-03-18 10:05:00,122.8,122.85,122.45,122.61,15403.0,118.349,118.3972,118.0117,118.1659,15403.0
2024-03-18 10:10:00,122.6,122.6,122.34,122.57,18518.0,118.1563,118.1563,117.9057,118.1273,18518.0
2024-03-18 10:15:00,122.55,122.86,122.48,122.66,19688.0,118.1081,118.4068,118.0406,118.2141,19688.0
2024-03-18 10:20:00,122.7,122.77,122.5,122.6,13151.0,118.2526,118.3201,118.0599,118.1563,13151.0
2024-03-18 10:25:00,122.6,122.64,122.45,122.57,13647.0,118.1563,118.1948,118.0117,118.1273,13647.0
2024-03-18 10:30:00,122.56,122.61,122.35,122.44,13944.0,118.1177,118.1659,117.9153,118.0021,13944.0
2024-03-18 10:35:00,122.42,122.57,122.42,122.51,15023.0,117.9828,118.1273,117.9828,118.0695,15023.0
2024-03-18 10:40:00,122.45,122.54,122.25,122.27,16099.0,118.0117,118.0984,117.8189,117.8382,16099.0
2024-03-18 10:45:00,122.26,122.29,122.03,122.16,10923.0,117.8286,117.8575,117.6069,117.7322,10923.0
2024-03-18 10:50:00,122.16,122.34,122.15,122.3,11727.0,117.7322,117.9057,117.7226,117.8671,11727.0
2024-03-18 10:55:00,122.29,122.33,122.2,122.3,12059.0,117.8575,117.896,117.7708,117.8671,12059.0
2024-03-18 11:00:00,122.28,122.51,122.2,122.5,12871.0,117.8479,118.0695,117.7708,118.0599,12871.0
2024-03-18 11:05:00,122.48,122.5,122.29,122.36,10285.0,118.0406,118.0599,117.8575,117.925,10285.0
2024-03-18 11:10:00,122.37,122.55,122.35,122.44,9987.0,117.9346,118.1081,117.9153,118.0021,9987.0
2024-03-18 11:15:00,122.43,122.58,122.41,122.56,8869.0,117.9924,118.137,117.9731,118.1177,8869.0
2024-03-18 11:20:00,122.58,122.83,122.56,122.83,16720.0,118.137,118.3779,118.1177,118.3779,16720.0
2024-03-18 11:25:00,122.83,122.97,122.77,122.89,12220.0,118.3779,118.5128,118.3201,118.4357,12220.0
2024-03-18 11:30:00,122.87,122.87,122.73,122.79,10814.0,118.4165,118.4165,118.2815,118.3394,10814.0
2024-03-18 11:35:00,122.76,122.8,122.68,122.8,6045.0,118.3105,118.349,118.2334,118.349,6045.0
2024-03-18 11:40:00,122.8,122.83,122.74,122.8,7722.0,118.349,118.3779,118.2912,118.349,7722.0
2024-03-18 11:45:00,122.82,122.89,122.79,122.79,8510.0,118.3683,118.4357,118.3394,118.3394,8510.0
2024-03-18 11:50:00,122.79,122.91,122.71,122.9,10419.0,118.3394,118.455,118.2623,118.4454,10419.0
2024-03-18 11:55:00,122.89,122.9,122.75,122.8,8871.0,118.4357,118.4454,118.3008,118.349,8871.0
2024-03-18 12:00:00,122.77,122.81,122.69,122.74,5942.0,118.3201,118.3586,118.243,118.2912,5942.0
2024-03-18 12:05:00,122.73,122.86,122.73,122.78,8496.0,118.2815,118.4068,118.2815,118.3297,8496.0
2024-03-18 12:10:00,122.77,122.9,122.76,122.83,17545.0,118.3201,118.4454,118.3105,118.3779,17545.0
2024-03-18 12:15:00,122.81,122.94,122.81,122.88,13523.0,118.3586,118.4839,118.3586,118.4261,13523.0
2024-03-18 12:20:00,122.89,122.91,122.78,122.84,8518.0,118.4357,118.455,118.3297,118.3876,8518.0
2024-03-18 12:25:00,122.83,123.06,122.82,123.06,10498.0,118.3779,118.5996,118.3683,118.5996,10498.0
2024-03-18 12:30:00,123.04,123.04,122.87,122.87,9898.0,118.5803,118.5803,118.4165,118.4165,9898.0
2024-03-18 12:35:00,122.84,122.97,122.84,122.94,7477.0,118.3876,118.5128,118.3876,118.4839,7477.0
2024-03-18 12:40:00,122.99,123.1,122.97,123.08,5300.0,118.5321,118.6381,118.5128,118.6189,5300.0
2024-03-18 12:45:00,123.07,123.22,123.04,123.21,19096.0,118.6092,118.7538,118.5803,118.7441,19096.0
2024-03-18 12:50:00,123.22,123.37,123.18,123.29,17116.0,118.7538,118.8983,118.7152,118.8212,17116.0
2024-03-18 12:55:00,123.28,123.41,123.28,123.36,6385.0,118.8116,118.9369,118.8116,118.8887,6385.0
2024-03-18 13:00:00,123.36,123.62,123.34,123.58,11663.0,118.8887,119.1393,118.8694,119.1007,11663.0
2024-03-18 13:05:00,123.59,123.59,123.46,123.46,11287.0,119.1104,119.1104,118.9851,118.9851,11287.0
2024-03-18 13:10:00,123.45,123.5,123.3,123.32,8637.0,118.9754,119.0236,118.8309,118.8502,8637.0
2024-03-18 13:15:00,123.34,123.36,123.26,123.26,6654.0,118.8694,118.8887,118.7923,118.7923,6654.0
2024-03-18 13:20:00,123.28,123.28,123.15,123.15,15899.0,118.8116,118.8116,118.6863,118.6863,15899.0
2024-03-18 13:25:00,123.13,123.21,123.06,123.21,15013.0,118.667,118.7441,118.5996,118.7441,15013.0
2024-03-18 13:30:00,123.2,123.2,123.04,123.09,6433.0,118.7345,118.7345,118.5803,118.6285,6433.0
2024-03-18 13:35:00,123.06,123.1,122.93,122.95,9843.0,118.5996,118.6381,118.4743,118.4936,9843.0
2024-03-18 13:40:00,122.96,123.02,122.95,122.98,9380.0,118.5032,118.561,118.4936,118.5225,9380.0
2024-03-18 13:45:00,122.98,123.05,122.91,123.01,9320.0,118.5225,118.5899,118.455,118.5514,9320.0
2024-03-18 13:50:00,123.03,123.09,123.01,123.07,5708.0,118.5707,118.6285,118.5514,118.6092,5708.0
2024-03-18 13:55:00,123.09,123.13,123.01,123.08,12821.0,118.6285,118.667,118.5514,118.6189,12821.0
2024-03-18 14:00:00,123.1,123.29,123.04,123.26,16643.0,118.6381,118.8212,118.5803,118.7923,16643.0
2024-03-18 14:05:00,123.27,123.27,123.01,123.01,14299.0,118.802,118.802,118.5514,118.5514,14299.0
2024-03-18 14:10:00,122.98,123.19,122.97,123.11,12119.0,118.5225,118.7249,118.5128,118.6478,12119.0
2024-03-18 14:15:00,123.1,123.12,123.02,123.08,8503.0,118.6381,118.6574,118.561,118.6189,8503.0
2024-03-18 14:20:00,123.07,123.15,123.02,123.13,9350.0,118.6092,118.6863,118.561,118.667,9350.0
2024-03-18 14:25:00,123.12,123.18,123.08,123.15,8028.0,118.6574,118.7152,118.6189,118.6863,8028.0
2024-03-18 14:30:00,123.15,123.22,123.12,123.2,11303.0,118.6863,118.7538,118.6574,118.7345,11303.0
2024-03-18 14:35:00,123.2,123.31,123.17,123.27,11981.0,118.7345,118.8405,118.7056,118.802,11981.0
2024-03-18 14:40:00,123.27,123.33,123.19,123.32,14704.0,118.802,118.8598,118.7249,118.8502,14704.0
2024-03-18 14:45:00,123.32,123.35,123.25,123.28,9131.0,118.8502,118.8791,118.7827,118.8116,9131.0
2024-03-18 14:50:00,123.29,123.29,123.16,123.17,9656.0,118.8212,118.8212,118.696,118.7056,9656.0
2024-03-18 14:55:00,123.15,123.28,123.12,123.25,8796.0,118.6863,118.8116,118.6574,118.7827,8796.0
2024-03-18 15:00:00,123.24,123.24,123.17,123.18,10928.0,118.7731,118.7731,118.7056,118.7152,10928.0
2024-03-18 15:05:00,123.19,123.24,123.07,123.11,11989.0,118.7249,118.7731,118.6092,118.6478,11989.0
2024-03-18 15:10:00,123.08,123.08,123.01,123.03,8841.0,118.6189,118.6189,118.5514,118.5707,8841.0
2024-03-18 15:15:00,123.02,123.19,122.99,123.19,20862.0,118.561,118.7249,118.5321,118.7249,20862.0
2024-03-18 15:20:00,123.2,123.42,123.19,123.41,25564.0,118.7345,118.9465,118.7249,118.9369,25564.0
2024-03-18 15:25:00,123.43,123.59,123.41,123.53,27766.0,118.9562,119.1104,118.9369,119.0525,27766.0
2024-03-18 15:30:00,123.51,123.56,123.41,123.56,30939.0,119.0333,119.0815,118.9369,119.0815,30939.0
2024-03-18 15:35:00,123.56,123.63,123.48,123.48,33438.0,119.0815,119.1489,119.0044,119.0044,33438.0
2024-03-18 15:40:00,123.48,123.58,123.46,123.5,30663.0,119.0044,119.1007,118.9851,119.0236,30663.0
2024-03-18 15:45:00,123.49,123.52,123.41,123.5,31266.0,119.014,119.0429,118.9369,119.0236,31266.0
2024-03-18 15:50:00,123.51,123.57,123.43,123.52,51926.0,119.0333,119.0911,118.9562,119.0429,51926.0
2024-03-18 15:55:00,123.51,123.61,123.35,123.59,139035.0,119.0333,119.1296,118.8791,119.1104,139035.0
2024-03-19 09:30:00,123.52,123.84,123.22,123.78,42562.0,119.0429,119.3513,118.7538,119.2935,42562.0
2024-03-19 09:35:00,123.71,124.33,123.71,124.19,16734.0,119.226,119.8236,119.226,119.6886,16734.0
2024-03-19 09:40:00,124.19,124.67,124.1,124.62,7493.0,119.6886,120.1512,119.6019,120.103,7493.0
2024-03-19 09:45:00,124.65,124.78,124.44,124.49,22262.0,120.132,120.2572,119.9296,119.9778,22262.0
2024-03-19 09:50:00,124.45,124.53,124.22,124.34,8030.0,119.9392,120.0163,119.7175,119.8332,8030.0
2024-03-19 09:55:00,124.34,124.46,124.16,124.28,10428.0,119.8332,119.9488,119.6597,119.7754,10428.0
2024-03-19 10:00:00,124.26,124.31,124.17,124.25,7574.0,119.7561,119.8043,119.6694,119.7465,7574.0
2024-03-19 10:05:00,124.23,124.26,124.12,124.18,7011.0,119.7272,119.7561,119.6212,119.679,7011.0
2024-03-19 10:10:00,124.21,124.51,124.21,124.49,27927.0,119.7079,119.997,119.7079,119.9778,27927.0
2024-03-19 10:15:00,124.52,124.74,124.49,124.63,12202.0,120.0067,120.2187,119.9778,120.1127,12202.0
2024-03-19 10:20:00,124.6,124.74,124.56,124.73,11439.0,120.0838,120.2187,120.0452,120.2091,11439.0
2024-03-19 10:25:00,124.71,124.85,124.67,124.84,9501.0,120.1898,120.3247,120.1512,120.3151,9501.0
2024-03-19 10:30:00,124.88,124.97,124.81,124.97,10047.0,120.3536,120.4404,120.2862,120.4404,10047.0
2024-03-19 10:35:00,124.96,124.96,124.6,124.67,15195.0,120.4307,120.4307,120.0838,120.1512,15195.0
2024-03-19 10:40:00,124.69,124.75,124.63,124.75,8086.0,120.1705,120.2283,120.1127,120.2283,8086.0
2024-03-19 10:45:00,124.75,124.77,124.56,124.63,10589.0,120.2283,120.2476,120.0452,120.1127,10589.0
2024-03-19 10:50:00,124.63,124.73,124.61,124.69,12005.0,120.1127,120.2091,120.0934,120.1705,12005.0
2024-03-19 10:55:00,124.69,125.0,124.69,124.92,31785.0,120.1705,120.4693,120.1705,120.3922,31785.0
2024-03-19 11:00:00,124.9,124.9,124.75,124.76,17044.0,120.3729,120.3729,120.2283,120.238,17044.0
2024-03-19 11:05:00,124.77,124.78,124.65,124.74,20359.0,120.2476,120.2572,120.132,120.2187,20359.0
2024-03-19 11:10:00,124.73,124.89,124.69,124.85,9487.0,120.2091,120.3633,120.1705,120.3247,9487.0
2024-03-19 11:15:00,124.86,124.91,124.84,124.88,8720.0,120.3343,120.3825,120.3151,120.3536,8720.0
2024-03-19 11:20:00,124.9,125.05,124.9,125.02,21156.0,120.3729,120.5175,120.3729,120.4885,21156.0
2024-03-19 11:25:00,125.03,125.04,124.88,124.92,9213.0,120.4982,120.5078,120.3536,120.3922,9213.0
2024-03-19 11:30:00,124.9,125.01,124.85,124.96,11557.0,120.3729,120.4789,120.3247,120.4307,11557.0
2024-03-19 11:35:00,124.98,125.03,124.93,124.98,26976.0,120.45,120.4982,120.4018,120.45,26976.0
2024-03-19 11:40:00,124.98,125.05,124.95,124.98,40427.0,120.45,120.5175,120.4211,120.45,40427.0
2024-03-19 11:45:00,125.01,125.06,124.92,124.97,38951.0,120.4789,120.5271,120.3922,120.4404,38951.0
2024-03-19 11:50:00,124.96,125.04,124.88,124.99,18185.0,120.4307,120.5078,120.3536,120.4596,18185.0
2024-03-19 11:55:00,124.99,124.99,124.85,124.89,16360.0,120.4596,120.4596,120.3247,120.3633,16360.0
2024-03-19 12:00:00,124.88,124.94,124.84,124.94,22133.0,120.3536,120.4114,120.3151,120.4114,22133.0
2024-03-19 12:05:00,124.93,124.93,124.77,124.91,19236.0,120.4018,120.4018,120.2476,120.3825,19236.0
2024-03-19 12:10:00,124.92,125.03,124.9,125.03,10302.0,120.3922,120.4982,120.3729,120.4982,10302.0
2024-03-19 12:15:00,125.04,125.14,125.02,125.06,16112.0,120.5078,120.6042,120.4885,120.5271,16112.0
2024-03-19 12:20:00,125.07,125.13,125.05,125.12,7568.0,120.5367,120.5946,120.5175,120.5849,7568.0
2024-03-19 12:25:00,125.11,125.11,124.95,124.95,13098.0,120.5753,120.5753,120.4211,120.4211,13098.0
2024-03-19 12:30:00,124.98,124.99,124.89,124.96,13261.0,120.45,120.4596,120.3633,120.4307,13261.0
2024-03-19 12:35:00,124.93,125.02,124.9,124.95,15075.0,120.4018,120.4885,120.3729,120.4211,15075.0
2024-03-19 12:40:00,124.95,124.95,124.66,124.68,20213.0,120.4211,120.4211,120.1416,120.1609,20213.0
2024-03-19 12:45:00,124.67,124.73,124.58,124.72,17065.0,120.1512,120.2091,120.0645,120.1994,17065.0
2024-03-19 12:50:00,124.73,124.74,124.63,124.7,8491.0,120.2091,120.2187,120.1127,120.1801,8491.0
2024-03-19 12:55:00,124.73,124.86,124.71,124.83,6289.0,120.2091,120.3343,120.1898,120.3054,6289.0
2024-03-19 13:00:00,124.83,124.83,124.67,124.75,17766.0,120.3054,120.3054,120.1512,120.2283,17766.0
2024-03-19 13:05:00,124.75,124.82,124.69,124.8,11454.0,120.2283,120.2958,120.1705,120.2765,11454.0
2024-03-19 13:10:00,124.8,124.87,124.73,124.81,10225.0,120.2765,120.344,120.2091,120.2862,10225.0
2024-03-19 13:15:00,124.8,124.83,124.72,124.79,9299.0,120.2765,120.3054,120.1994,120.2669,9299.0
2024-03-19 13:20:00,124.8,124.86,124.8,124.85,5937.0,120.2765,120.3343,120.2765,120.3247,5937.0
2024-03-19 13:25:00,124.86,125.06,124.86,125.01,9880.0,120.3343,120.5271,120.3343,120.4789,9880.0
2024-03-19 13:30:00,125.0,125.06,124.98,125.03,9202.0,120.4693,120.5271,120.45,120.4982,9202.0
2024-03-19 13:35:00,125.05,125.05,124.95,124.96,10654.0,120.5175,120.5175,120.4211,120.4307,10654.0
2024-03-19 13:40:00,124.98,125.01,124.92,124.99,9661.0,120.45,120.4789,120.3922,120.4596,9661.0
2024-03-19 13:45:00,124.98,125.0,124.91,124.96,8522.0,120.45,120.4693,120.3825,120.4307,8522.0
2024-03-19 13:50:00,124.94,124.98,124.85,124.87,9390.0,120.4114,120.45,120.3247,120.344,9390.0
2024-03-19 13:55:00,124.89,124.92,124.81,124.91,9374.0,120.3633,120.3922,120.2862,120.3825,9374.0
2024-03-19 14:00:00,124.91,124.92,124.8,124.83,11469.0,120.3825,120.3922,120.2765,120.3054,11469.0
2024-03-19 14:05:00,124.82,124.86,124.72,124.82,12828.0,120.2958,120.3343,120.1994,120.2958,12828.0
2024-03-19 14:10:00,124.82,124.84,124.72,124.73,12285.0,120.2958,120.3151,120.1994,120.2091,12285.0
2024-03-19 14:15:00,124.71,124.77,124.66,124.73,10640.0,120.1898,120.2476,120.1416,120.2091,10640.0
2024-03-19 14:20:00,124.75,124.93,124.74,124.89,9649.0,120.2283,120.4018,120.2187,120.3633,9649.0
2024-03-19 14:25:00,124.95,125.14,124.94,125.11,10342.0,120.4211,120.6042,120.4114,120.5753,10342.0
2024-03-19 14:30:00,125.13,125.13,124.98,125.02,16558.0,120.5946,120.5946,120.45,120.4885,16558.0
2024-03-19 14:35:00,125.03,125.07,124.95,125.04,28443.0,120.4982,120.5367,120.4211,120.5078,28443.0
2024-03-19 14:40:00,125.04,125.08,125.01,125.08,14765.0,120.5078,120.5464,120.4789,120.5464,14765.0
2024-03-19 14:45:00,125.09,125.16,125.07,125.1,18989.0,120.556,120.6235,120.5367,120.5656,18989.0
2024-03-19 14:50:00,125.1,125.12,125.03,125.06,19760.0,120.5656,120.5849,120.4982,120.5271,19760.0
2024-03-19 14:55:00,125.06,125.1,124.96,125.01,19364.0,120.5271,120.5656,120.4307,120.4789,19364.0
2024-03-19 15:00:00,125.02,125.09,124.91,125.03,18997.0,120.4885,120.556,120.3825,120.4982,18997.0
2024-03-19 15:05:00,125.03,125.09,124.98,125.07,17198.0,120.4982,120.556,120.45,120.5367,17198.0
2024-03-19 15:10:00,125.07,125.15,125.07,125.11,34184.0,120.5367,120.6138,120.5367,120.5753,34184.0
2024-03-19 15:15:00,125.1,125.16,125.03,125.11,25457.0,120.5656,120.6235,120.4982,120.5753,25457.0
2024-03-19 15:20:00,125.09,125.13,124.96,124.96,26709.0,120.556,120.5946,120.4307,120.4307,26709.0
2024-03-19 15:25:00,124.95,124.98,124.91,124.96,23185.0,120.4211,120.45,120.3825,120.4307,23185.0
2024-03-19 15:30:00,124.94,124.94,124.7,124.8,25290.0,120.4114,120.4114,120.1801,120.2765,25290.0
2024-03-19 15:35:00,124.78,124.85,124.65,124.74,42455.0,120.2572,120.3247,120.132,120.2187,42455.0
2024-03-19 15:40:00,124.73,124.76,124.64,124.71,44520.0,120.2091,120.238,120.1223,120.1898,44520.0
2024-03-19 15:45:00,124.7,124.88,124.63,124.81,52765.0,120.1801,120.3536,120.1127,120.2862,52765.0
2024-03-19 15:50:00,124.84,124.99,124.72,124.96,121242.0,120.3151,120.4596,120.1994,120.4307,121242.0
2024-03-19 15:55:00,124.96,124.99,124.5,124.67,320146.0,120.4307,120.4596,119.9874,120.1512,320146.0
2024-03-20 09:30:00,124.33,124.38,124.0,124.1,52868.0,119.8236,119.8717,119.5055,119.6019,52868.0
2024-03-20 09:35:00,124.1,124.38,124.01,124.38,23945.0,119.6019,119.8717,119.5152,119.8717,23945.0
2024-03-20 09:40:00,124.51,124.61,124.15,124.21,6110.0,119.997,120.0934,119.6501,119.7079,6110.0
2024-03-20 09:45:00,124.24,124.27,124.03,124.23,15748.0,119.7368,119.7657,119.5344,119.7272,15748.0
2024-03-20 09:50:00,124.25,124.27,124.11,124.17,14101.0,119.7465,119.7657,119.6115,119.6694,14101.0
2024-03-20 09:55:00,124.19,124.41,124.06,124.41,24424.0,119.6886,119.9007,119.5633,119.9007,24424.0
2024-03-20 10:00:00,124.43,124.55,124.29,124.39,22730.0,119.9199,120.0356,119.785,119.8814,22730.0
2024-03-20 10:05:00,124.4,124.44,124.15,124.18,15233.0,119.891,119.9296,119.6501,119.679,15233.0
2024-03-20 10:10:00,124.18,124.24,124.11,124.12,14369.0,119.679,119.7368,119.6115,119.6212,14369.0
2024-03-20 10:15:00,124.14,124.36,124.09,124.31,12776.0,119.6404,119.8525,119.5923,119.8043,12776.0
2024-03-20 10:20:00,124.32,124.33,124.2,124.25,12422.0,119.8139,119.8236,119.6983,119.7465,12422.0
2024-03-20 10:25:00,124.26,124.33,124.14,124.33,13079.0,119.7561,119.8236,119.6404,119.8236,13079.0
2024-03-20 10:30:00,124.34,124.52,124.29,124.44,8449.0,119.8332,120.0067,119.785,119.9296,8449.0
2024-03-20 10:35:00,124.44,124.44,124.19,124.2,12895.0,119.9296,119.9296,119.6886,119.6983,12895.0
2024-03-20 10:40:00,124.21,124.27,124.08,124.11,16228.0,119.7079,119.7657,119.5826,119.6115,16228.0
2024-03-20 10:45:00,124.12,124.29,124.04,124.26,20773.0,119.6212,119.785,119.5441,119.7561,20773.0
2024-03-20 10:50:00,124.27,124.42,124.19,124.4,12141.0,119.7657,119.9103,119.6886,119.891,12141.0
2024-03-20 10:55:00,124.42,124.44,124.28,124.44,15051.0,119.9103,119.9296,119.7754,119.9296,15051.0
2024-03-20 11:00:00,124.41,124.61,124.38,124.57,11809.0,119.9007,120.0934,119.8717,120.0549,11809.0
2024-03-20 11:05:00,124.56,124.56,124.43,124.52,11009.0,120.0452,120.0452,119.9199,120.0067,11009.0
2024-03-20 11:10:00,124.53,124.67,124.47,124.66,14048.0,120.0163,120.1512,119.9585,120.1416,14048.0
2024-03-20 11:15:00,124.66,124.75,124.6,124.74,16337.0,120.1416,120.2283,120.0838,120.2187,16337.0
2024-03-20 11:20:00,124.73,124.77,124.62,124.65,14784.0,120.2091,120.2476,120.103,120.132,14784.0
2024-03-20 11:25:00,124.65,124.81,124.64,124.78,19707.0,120.132,120.2862,120.1223,120.2572,19707.0
2024-03-20 11:30:00,124.77,124.77,124.61,124.65,18144.0,120.2476,120.2476,120.0934,120.132,18144.0
2024-03-20 11:35:00,124.67,124.75,124.66,124.68,15126.0,120.1512,120.2283,120.1416,120.1609,15126.0
2024-03-20 11:40:00,124.7,124.74,124.61,124.74,12813.0,120.1801,120.2187,120.0934,120.2187,12813.0
2024-03-20 11:45:00,124.76,124.76,124.61,124.7,15067.0,120.238,120.238,120.0934,120.1801,15067.0
2024-03-20 11:50:00,124.7,124.7,124.59,124.62,13708.0,120.1801,120.1801,120.0741,120.103,13708.0
2024-03-20 11:55:00,124.59,124.75,124.56,124.73,13074.0,120.0741,120.2283,120.0452,120.2091,13074.0
2024-03-20 12:00:00,124.73,124.83,124.7,124.75,11904.0,120.2091,120.3054,120.1801,120.2283,11904.0
2024-03-20 12:05:00,124.74,124.82,124.65,124.65,21847.0,120.2187,120.2958,120.132,120.132,21847.0
2024-03-20 12:10:00,124.68,124.87,124.62,124.84,14555.0,120.1609,120.344,120.103,120.3151,14555.0
2024-03-20 12:15:00,124.91,124.93,124.83,124.92,11604.0,120.3825,120.4018,120.3054,120.3922,11604.0
2024-03-20 12:20:00,124.94,125.02,124.73,124.73,9312.0,120.4114,120.4885,120.2091,120.2091,9312.0
2024-03-20 12:25:00,124.76,124.81,124.67,124.77,11743.0,120.238,120.2862,120.1512,120.2476,11743.0
2024-03-20 12:30:00,124.79,124.84,124.74,124.84,9110.0,120.2669,120.3151,120.2187,120.3151,9110.0
2024-03-20 12:35:00,124.85,124.94,124.82,124.88,11952.0,120.3247,120.4114,120.2958,120.3536,11952.0
2024-03-20 12:40:00,124.87,124.91,124.75,124.87,21305.0,120.344,120.3825,120.2283,120.344,21305.0
2024-03-20 12:45:00,124.89,124.92,124.85,124.88,11891.0,120.3633,120.3922,120.3247,120.3536,11891.0
2024-03-20 12:50:00,124.88,124.9,124.85,124.87,15653.0,120.3536,120.3729,120.3247,120.344,15653.0
2024-03-20 12:55:00,124.86,124.87,124.73,124.73,10590.0,120.3343,120.344,120.2091,120.2091,10590.0
2024-03-20 13:00:00,124.72,124.75,124.67,124.69,7580.0,120.1994,120.2283,120.1512,120.1705,7580.0
2024-03-20 13:05:00,124.67,124.72,124.63,124.64,7611.0,120.1512,120.1994,120.1127,120.1223,7611.0
2024-03-20 13:10:00,124.67,124.72,124.65,124.69,8330.0,120.1512,120.1994,120.132,120.1705,8330.0
2024-03-20 13:15:00,124.72,124.78,124.68,124.71,9369.0,120.1994,120.2572,120.1609,120.1898,9369.0
2024-03-20 13:20:00,124.71,124.78,124.66,124.68,11743.0,120.1898,120.2572,120.1416,120.1609,11743.0
2024-03-20 13:25:00,124.69,124.72,124.63,124.72,7302.0,120.1705,120.1994,120.1127,120.1994,7302.0
2024-03-20 13:30:00,124.7,124.76,124.65,124.68,11874.0,120.1801,120.238,120.132,120.1609,11874.0
2024-03-20 13:35:00,124.68,124.79,124.67,124.72,7724.0,120.1609,120.2669,120.1512,120.1994,7724.0
2024-03-20 13:40:00,124.7,124.74,124.66,124.69,6965.0,120.1801,120.2187,120.1416,120.1705,6965.0
2024-03-20 13:45:00,124.68,124.75,124.64,124.75,10654.0,120.1609,120.2283,120.1223,120.2283,10654.0
2024-03-20 13:50:00,124.79,124.95,124.78,124.94,12057.0,120.2669,120.4211,120.2572,120.4114,12057.0
2024-03-20 13:55:00,124.96,124.96,124.86,124.9,8426.0,120.4307,120.4307,120.3343,120.3729,8426.0
2024-03-20 14:00:00,124.94,125.3,124.87,125.03,20227.0,120.4114,120.7584,120.344,120.4982,20227.0
2024-03-20 14:05:00,125.05,125.12,124.91,124.92,17139.0,120.5175,120.5849,120.3825,120.3922,17139.0
2024-03-20 14:10:00,124.92,125.06,124.92,124.97,13469.0,120.3922,120.5271,120.3922,120.4404,13469.0
2024-03-20 14:15:00,124.99,124.99,124.84,124.9,9334.0,120.4596,120.4596,120.3151,120.3729,9334.0
2024-03-20 14:20:00,124.94,125.08,124.9,125.08,19814.0,120.4114,120.5464,120.3729,120.5464,19814.0
2024-03-20 14:25:00,125.09,125.11,124.98,125.03,18506.0,120.556,120.5753,120.45,120.4982,18506.0
2024-03-20 14:30:00,125.04,125.04,124.86,124.99,22172.0,120.5078,120.5078,120.3343,120.4596,22172.0
2024-03-20 14:35:00,125.0,125.43,125.0,125.35,17057.0,120.4693,120.8837,120.4693,120.8066,17057.0
2024-03-20 14:40:00,125.39,125.39,125.2,125.25,16316.0,120.8451,120.8451,120.662,120.7102,16316.0
2024-03-20 14:45:00,125.27,125.6,125.24,125.6,25683.0,120.7295,121.0475,120.7006,121.0475,25683.0
2024-03-20 14:50:00,125.6,125.61,125.44,125.45,17560.0,121.0475,121.0572,120.8933,120.903,17560.0
2024-03-20 14:55:00,125.42,125.56,125.41,125.53,21329.0,120.874,121.009,120.8644,120.9801,21329.0
2024-03-20 15:00:00,125.54,125.54,125.39,125.48,18387.0,120.9897,120.9897,120.8451,120.9319,18387.0
2024-03-20 15:05:00,125.51,125.62,125.48,125.59,17056.0,120.9608,121.0668,120.9319,121.0379,17056.0
2024-03-20 15:10:00,125.61,125.63,125.45,125.46,22193.0,121.0572,121.0764,120.903,120.9126,22193.0
2024-03-20 15:15:00,125.47,125.69,125.45,125.66,17396.0,120.9222,121.1343,120.903,121.1053,17396.0
2024-03-20 15:20:00,125.65,125.67,125.48,125.59,18120.0,121.0957,121.115,120.9319,121.0379,18120.0
2024-03-20 15:25:00,125.59,125.72,125.59,125.67,22321.0,121.0379,121.1632,121.0379,121.115,22321.0
2024-03-20 15:30:00,125.63,125.69,125.58,125.61,38103.0,121.0764,121.1343,121.0282,121.0572,38103.0
2024-03-20 15:35:00,125.6,125.61,125.5,125.54,27190.0,121.0475,121.0572,120.9511,120.9897,27190.0
2024-03-20 15:40:00,125.55,125.66,125.54,125.59,27077.0,120.9993,121.1053,120.9897,121.0379,27077.0
2024-03-20 15:45:00,125.61,125.62,125.3,125.33,33588.0,121.0572,121.0668,120.7584,120.7873,33588.0
2024-03-20 15:50:00,125.31,125.56,125.29,125.54,96627.0,120.768,121.009,120.7488,120.9897,96627.0
2024-03-20 15:55:00,125.54,125.93,125.51,125.71,400161.0,120.9897,121.3656,120.9608,121.1535,400161.0
2024-03-21 09:30:00,125.9,125.9,125.31,125.54,33349.0,121.3366,121.3366,120.768,120.9897,33349.0
2024-03-21 09:35:00,125.69,126.0,125.45,125.91,21430.0,121.1343,121.433,120.903,121.3463,21430.0
2024-03-21 09:40:00,125.98,126.2,125.88,126.03,12567.0,121.4137,121.6258,121.3174,121.4619,12567.0
2024-03-21 09:45:00,126.04,126.11,125.81,125.99,18330.0,121.4716,121.539,121.2499,121.4234,18330.0
2024-03-21 09:50:00,125.94,126.05,125.74,125.79,11867.0,121.3752,121.4812,121.1824,121.2306,11867.0
2024-03-21 09:55:00,125.96,126.15,125.84,126.12,16008.0,121.3945,121.5776,121.2788,121.5487,16008.0
2024-03-21 10:00:00,126.07,126.24,125.99,126.05,12161.0,121.5005,121.6643,121.4234,121.4812,12161.0
2024-03-21 10:05:00,126.03,126.03,125.74,125.79,9512.0,121.4619,121.4619,121.1824,121.2306,9512.0
2024-03-21 10:10:00,125.76,125.97,125.76,125.82,13049.0,121.2017,121.4041,121.2017,121.2595,13049.0
2024-03-21 10:15:00,125.8,125.85,125.64,125.74,15430.0,121.2403,121.2885,121.0861,121.1824,15430.0
2024-03-21 10:20:00,125.72,125.84,125.6,125.6,10152.0,121.1632,121.2788,121.0475,121.0475,10152.0
2024-03-21 10:25:00,125.58,125.76,125.58,125.67,12518.0,121.0282,121.2017,121.0282,121.115,12518.0
2024-03-21 10:30:00,125.69,125.78,125.54,125.57,13264.0,121.1343,121.221,120.9897,121.0186,13264.0
2024-03-21 10:35:00,125.58,125.7,125.39,125.64,12512.0,121.0282,121.1439,120.8451,121.0861,12512.0
2024-03-21 10:40:00,125.69,125.82,125.65,125.73,9387.0,121.1343,121.2595,121.0957,121.1728,9387.0
2024-03-21 10:45:00,125.75,125.8,125.36,125.43,13912.0,121.1921,121.2403,120.8162,120.8837,13912.0
2024-03-21 10:50:00,125.44,125.64,125.43,125.55,9034.0,120.8933,121.0861,120.8837,120.9993,9034.0
2024-03-21 10:55:00,125.55,125.7,125.55,125.67,17626.0,120.9993,121.1439,120.9993,121.115,17626.0
2024-03-21 11:00:00,125.66,125.67,125.34,125.39,23883.0,121.1053,121.115,120.7969,120.8451,23883.0
2024-03-21 11:05:00,125.37,125.42,125.23,125.35,18438.0,120.8259,120.874,120.6909,120.8066,18438.0
2024-03-21 11:10:00,125.4,125.47,125.29,125.47,14873.0,120.8548,120.9222,120.7488,120.9222,14873.0
2024-03-21 11:15:00,125.49,125.6,125.49,125.49,10550.0,120.9415,121.0475,120.9415,120.9415,10550.0
2024-03-21 11:20:00,125.47,125.47,125.37,125.41,12284.0,120.9222,120.9222,120.8259,120.8644,12284.0
2024-03-21 11:25:00,125.43,125.54,125.32,125.54,23584.0,120.8837,120.9897,120.7777,120.9897,23584.0
2024-03-21 11:30:00,125.53,125.68,125.49,125.66,7086.0,120.9801,121.1246,120.9415,121.1053,7086.0
2024-03-21 11:35:00,125.66,125.68,125.5,125.59,10079.0,121.1053,121.1246,120.9511,121.0379,10079.0
2024-03-21 11:40:00,125.59,125.64,125.49,125.51,7557.0,121.0379,121.0861,120.9415,120.9608,7557.0
2024-03-21 11:45:00,125.52,125.54,125.34,125.43,18012.0,120.9704,120.9897,120.7969,120.8837,18012.0
2024-03-21 11:50:00,125.43,125.43,125.3,125.4,7002.0,120.8837,120.8837,120.7584,120.8548,7002.0
2024-03-21 11:55:00,125.38,125.41,125.24,125.34,9260.0,120.8355,120.8644,120.7006,120.7969,9260.0
2024-03-21 12:00:00,125.33,125.45,125.24,125.37,15196.0,120.7873,120.903,120.7006,120.8259,15196.0
2024-03-21 12:05:00,125.36,125.36,125.18,125.21,5546.0,120.8162,120.8162,120.6427,120.6717,5546.0
2024-03-21 12:10:00,125.24,125.29,125.23,125.27,8038.0,120.7006,120.7488,120.6909,120.7295,8038.0
2024-03-21 12:15:00,125.28,125.4,125.2,125.22,13935.0,120.7391,120.8548,120.662,120.6813,13935.0
2024-03-21 12:20:00,125.21,125.31,125.2,125.25,6551.0,120.6717,120.768,120.662,120.7102,6551.0
2024-03-21 12:25:00,125.27,125.31,125.21,125.31,4464.0,120.7295,120.768,120.6717,120.768,4464.0
2024-03-21 12:30:00,125.36,125.36,125.2,125.2,6604.0,120.8162,120.8162,120.662,120.662,6604.0
2024-03-21 12:35:00,125.18,125.25,125.15,125.16,8310.0,120.6427,120.7102,120.6138,120.6235,8310.0
2024-03-21 12:40:00,125.15,125.2,125.07,125.11,10883.0,120.6138,120.662,120.5367,120.5753,10883.0
2024-03-21 12:45:00,125.11,125.21,125.1,125.21,7115.0,120.5753,120.6717,120.5656,120.6717,7115.0
2024-03-21 12:50:00,125.23,125.23,125.11,125.16,5848.0,120.6909,120.6909,120.5753,120.6235,5848.0
2024-03-21 12:55:00,125.18,125.26,125.16,125.2,7975.0,120.6427,120.7198,120.6235,120.662,7975.0
2024-03-21 13:00:00,125.21,125.24,125.14,125.15,4152.0,120.6717,120.7006,120.6042,120.6138,4152.0
2024-03-21 13:05:00,125.18,125.28,125.18,125.27,7056.0,120.6427,120.7391,120.6427,120.7295,7056.0
2024-03-21 13:10:00,125.28,125.47,125.28,125.43,7697.0,120.7391,120.9222,120.7391,120.8837,7697.0
2024-03-21 13:15:00,125.41,125.47,125.39,125.39,7108.0,120.8644,120.9222,120.8451,120.8451,7108.0
2024-03-21 13:20:00,125.39,125.45,125.36,125.4,6529.0,120.8451,120.903,120.8162,120.8548,6529.0
2024-03-21 13:25:00,125.4,125.51,125.37,125.45,14300.0,120.8548,120.9608,120.8259,120.903,14300.0
2024-03-21 13:30:00,125.45,125.51,125.42,125.42,7970.0,120.903,120.9608,120.874,120.874,7970.0
2024-03-21 13:35:00,125.42,125.53,125.38,125.52,7517.0,120.874,120.9801,120.8355,120.9704,7517.0
2024-03-21 13:40:00,125.53,125.6,125.52,125.59,5613.0,120.9801,121.0475,120.9704,121.0379,5613.0
2024-03-21 13:45:00,125.59,125.63,125.56,125.61,5778.0,121.0379,121.0764,121.009,121.0572,5778.0
2024-03-21 13:50:00,125.61,125.71,125.58,125.67,10314.0,121.0572,121.1535,121.0282,121.115,10314.0
2024-03-21 13:55:00,125.66,125.76,125.61,125.62,11153.0,121.1053,121.2017,121.0572,121.0668,11153.0
2024-03-21 14:00:00,125.61,125.72,125.58,125.68,7262.0,121.0572,121.1632,121.0282,121.1246,7262.0
2024-03-21 14:05:00,125.66,125.76,125.61,125.71,7392.0,121.1053,121.2017,121.0572,121.1535,7392.0
2024-03-21 14:10:00,125.71,125.76,125.62,125.67,14748.0,121.1535,121.2017,121.0668,121.115,14748.0
2024-03-21 14:15:00,125.61,125.67,125.55,125.58,11366.0,121.0572,121.115,120.9993,121.0282,11366.0
2024-03-21 14:20:00,125.58,125.58,125.5,125.55,7435.0,121.0282,121.0282,120.9511,120.9993,7435.0
2024-03-21 14:25:00,125.53,125.67,125.5,125.64,17624.0,120.9801,121.115,120.9511,121.0861,17624.0
2024-03-21 14:30:00,125.67,125.7,125.59,125.7,11421.0,121.115,121.1439,121.0379,121.1439,11421.0
2024-03-21 14:35:00,125.7,125.76,125.67,125.72,10511.0,121.1439,121.2017,121.115,121.1632,10511.0
2024-03-21 14:40:00,125.72,125.75,125.68,125.69,10863.0,121.1632,121.1921,121.1246,121.1343,10863.0
2024-03-21 14:45:00,125.69,125.72,125.64,125.67,10195.0,121.1343,121.1632,121.0861,121.115,10195.0
2024-03-21 14:50:00,125.65,125.68,125.6,125.63,11282.0,121.0957,121.1246,121.0475,121.0764,11282.0
2024-03-21 14:55:00,125.64,125.73,125.62,125.72,9431.0,121.0861,121.1728,121.0668,121.1632,9431.0
2024-03-21 15:00:00,125.72,125.74,125.66,125.74,15585.0,121.1632,121.1824,121.1053,121.1824,15585.0
2024-03-21 15:05:00,125.73,125.89,125.73,125.88,12530.0,121.1728,121.327,121.1728,121.3174,12530.0
2024-03-21 15:10:00,125.88,125.89,125.79,125.79,12724.0,121.3174,121.327,121.2306,121.2306,12724.0
2024-03-21 15:15:00,125.79,125.95,125.78,125.95,12700.0,121.2306,121.3848,121.221,121.3848,12700.0
2024-03-21 15:20:00,125.93,125.96,125.89,125.94,18883.0,121.3656,121.3945,121.327,121.3752,18883.0
2024-03-21 15:25:00,125.95,126.04,125.93,125.98,31944.0,121.3848,121.4716,121.3656,121.4137,31944.0
2024-03-21 15:30:00,125.98,126.07,125.94,126.02,23144.0,121.4137,121.5005,121.3752,121.4523,23144.0
2024-03-21 15:35:00,126.03,126.05,125.93,125.96,19420.0,121.4619,121.4812,121.3656,121.3945,19420.0
2024-03-21 15:40:00,125.97,126.12,125.97,126.11,32336.0,121.4041,121.5487,121.4041,121.539,32336.0
2024-03-21 15:45:00,126.11,126.18,125.98,126.13,43288.0,121.539,121.6065,121.4137,121.5583,43288.0
2024-03-21 15:50:00,126.13,126.15,126.01,126.05,67100.0,121.5583,121.5776,121.4427,121.4812,67100.0
2024-03-21 15:55:00,126.06,126.28,126.02,126.18,282785.0,121.4908,121.7029,121.4523,121.6065,282785.0
2024-03-22 09:30:00,126.15,126.36,125.84,126.21,38922.0,121.5776,121.78,121.2788,121.6354,38922.0
2024-03-22 09:35:00,126.29,126.42,126.07,126.37,15627.0,121.7125,121.8378,121.5005,121.7896,15627.0
2024-03-22 09:40:00,126.31,126.31,125.79,125.87,7282.0,121.7318,121.7318,121.2306,121.3077,7282.0
2024-03-22 09:45:00,125.9,125.97,125.71,125.87,10298.0,121.3366,121.4041,121.1535,121.3077,10298.0
2024-03-22 09:50:00,125.86,125.97,125.71,125.71,12543.0,121.2981,121.4041,121.1535,121.1535,12543.0
2024-03-22 09:55:00,125.63,125.64,125.4,125.5,22165.0,121.0764,121.0861,120.8548,120.9511,22165.0
2024-03-22 10:00:00,125.5,125.61,125.4,125.41,7713.0,120.9511,121.0572,120.8548,120.8644,7713.0
2024-03-22 10:05:00,125.44,125.54,125.36,125.38,11989.0,120.8933,120.9897,120.8162,120.8355,11989.0
2024-03-22 10:10:00,125.41,125.46,125.15,125.19,10596.0,120.8644,120.9126,120.6138,120.6524,10596.0
2024-03-22 10:15:00,125.2,125.28,125.07,125.17,13625.0,120.662,120.7391,120.5367,120.6331,13625.0
2024-03-22 10:20:00,125.15,125.22,125.07,125.15,12635.0,120.6138,120.6813,120.5367,120.6138,12635.0
2024-03-22 10:25:00,125.16,125.31,125.09,125.14,19559.0,120.6235,120.768,120.556,120.6042,19559.0
2024-03-22 10:30:00,125.14,125.31,125.11,125.27,15368.0,120.6042,120.768,120.5753,120.7295,15368.0
2024-03-22 10:35:00,125.26,125.53,125.26,125.45,8132.0,120.7198,120.9801,120.7198,120.903,8132.0
2024-03-22 10:40:00,125.45,125.61,125.33,125.36,94598.0,120.903,121.0572,120.7873,120.8162,94598.0
2024-03-22 10:45:00,125.36,125.44,125.1,125.13,7321.0,120.8162,120.8933,120.5656,120.5946,7321.0
2024-03-22 10:50:00,125.17,125.36,125.17,125.22,7591.0,120.6331,120.8162,120.6331,120.6813,7591.0
2024-03-22 10:55:00,125.21,125.26,125.14,125.22,5332.0,120.6717,120.7198,120.6042,120.6813,5332.0
2024-03-22 11:00:00,125.22,125.36,125.14,125.29,9813.0,120.6813,120.8162,120.6042,120.7488,9813.0
2024-03-22 11:05:00,125.29,125.36,125.28,125.29,12707.0,120.7488,120.8162,120.7391,120.7488,12707.0
2024-03-22 11:10:00,125.31,125.34,125.14,125.19,8209.0,120.768,120.7969,120.6042,120.6524,8209.0
2024-03-22 11:15:00,125.21,125.24,125.13,125.2,4496.0,120.6717,120.7006,120.5946,120.662,4496.0
2024-03-22 11:20:00,125.19,125.26,125.14,125.16,8117.0,120.6524,120.7198,120.6042,120.6235,8117.0
2024-03-22 11:25:00,125.14,125.29,125.13,125.29,7091.0,120.6042,120.7488,120.5946,120.7488,7091.0
2024-03-22 11:30:00,125.28,125.3,125.16,125.17,4544.0,120.7391,120.7584,120.6235,120.6331,4544.0
2024-03-22 11:35:00,125.15,125.2,125.12,125.18,5515.0,120.6138,120.662,120.5849,120.6427,5515.0
2024-03-22 11:40:00,125.19,125.29,125.19,125.23,6335.0,120.6524,120.7488,120.6524,120.6909,6335.0
2024-03-22 11:45:00,125.24,125.31,125.24,125.3,4644.0,120.7006,120.768,120.7006,120.7584,4644.0
2024-03-22 11:50:00,125.26,125.31,125.16,125.19,4723.0,120.7198,120.768,120.6235,120.6524,4723.0
2024-03-22 11:55:00,125.2,125.27,125.2,125.22,2642.0,120.662,120.7295,120.662,120.6813,2642.0
2024-03-22 12:00:00,125.22,125.22,125.1,125.12,17961.0,120.6813,120.6813,120.5656,120.5849,17961.0
2024-03-22 12:05:00,125.1,125.27,125.09,125.22,5776.0,120.5656,120.7295,120.556,120.6813,5776.0
2024-03-22 12:10:00,125.25,125.27,125.21,125.22,3189.0,120.7102,120.7295,120.6717,120.6813,3189.0
2024-03-22 12:15:00,125.2,125.36,125.18,125.18,14533.0,120.662,120.8162,120.6427,120.6427,14533.0
2024-03-22 12:20:00,125.15,125.26,125.15,125.23,6884.0,120.6138,120.7198,120.6138,120.6909,6884.0
2024-03-22 12:25:00,125.26,125.27,125.18,125.24,5561.0,120.7198,120.7295,120.6427,120.7006,5561.0
2024-03-22 12:30:00,125.23,125.25,125.16,125.25,3797.0,120.6909,120.7102,120.6235,120.7102,3797.0
2024-03-22 12:35:00,125.26,125.27,125.18,125.21,8308.0,120.7198,120.7295,120.6427,120.6717,8308.0
2024-03-22 12:40:00,125.22,125.25,125.15,125.15,8840.0,120.6813,120.7102,120.6138,120.6138,8840.0
2024-03-22 12:45:00,125.11,125.14,125.03,125.09,16358.0,120.5753,120.6042,120.4982,120.556,16358.0
2024-03-22 12:50:00,125.06,125.15,125.01,125.01,14383.0,120.5271,120.6138,120.4789,120.4789,14383.0
2024-03-22 12:55:00,125.0,125.06,124.97,125.06,11362.0,120.4693,120.5271,120.4404,120.5271,11362.0
2024-03-22 13:00:00,125.07,125.11,125.02,125.11,10867.0,120.5367,120.5753,120.4885,120.5753,10867.0
2024-03-22 13:05:00,125.11,125.16,125.07,125.12,4787.0,120.5753,120.6235,120.5367,120.5849,4787.0
2024-03-22 13:10:00,125.11,125.15,125.08,125.13,4641.0,120.5753,120.6138,120.5464,120.5946,4641.0
2024-03-22 13:15:00,125.12,125.2,125.12,125.19,6261.0,120.5849,120.662,120.5849,120.6524,6261.0
2024-03-22 13:20:00,125.19,125.19,125.06,125.13,7968.0,120.6524,120.6524,120.5271,120.5946,7968.0
2024-03-22 13:25:00,125.13,125.21,125.13,125.18,6644.0,120.5946,120.6717,120.5946,120.6427,6644.0
2024-03-22 13:30:00,125.18,125.2,125.15,125.17,7254.0,120.6427,120.662,120.6138,120.6331,7254.0
2024-03-22 13:35:00,125.18,125.21,125.14,125.19,8821.0,120.6427,120.6717,120.6042,120.6524,8821.0
2024-03-22 13:40:00,125.19,125.19,125.14,125.19,7746.0,120.6524,120.6524,120.6042,120.6524,7746.0
2024-03-22 13:45:00,125.21,125.3,125.19,125.23,14307.0,120.6717,120.7584,120.6524,120.6909,14307.0
2024-03-22 13:50:00,125.24,125.24,125.14,125.16,7406.0,120.7006,120.7006,120.6042,120.6235,7406.0
2024-03-22 13:55:00,125.16,125.2,125.1,125.19,10363.0,120.6235,120.662,120.5656,120.6524,10363.0
2024-03-22 14:00:00,125.19,125.25,125.18,125.21,8361.0,120.6524,120.7102,120.6427,120.6717,8361.0
2024-03-22 14:05:00,125.21,125.29,125.19,125.27,7665.0,120.6717,120.7488,120.6524,120.7295,7665.0
2024-03-22 14:10:00,125.28,125.3,125.15,125.22,22411.0,120.7391,120.7584,120.6138,120.6813,22411.0
2024-03-22 14:15:00,125.22,125.22,125.06,125.13,20513.0,120.6813,120.6813,120.5271,120.5946,20513.0
2024-03-22 14:20:00,125.13,125.23,125.06,125.2,20056.0,120.5946,120.6909,120.5271,120.662,20056.0
2024-03-22 14:25:00,125.19,125.2,125.07,125.08,19007.0,120.6524,120.662,120.5367,120.5464,19007.0
2024-03-22 14:30:00,125.06,125.06,124.93,124.97,25327.0,120.5271,120.5271,120.4018,120.4404,25327.0
2024-03-22 14:35:00,124.96,125.12,124.94,125.12,16185.0,120.4307,120.5849,120.4114,120.5849,16185.0
2024-03-22 14:40:00,125.13,125.14,124.96,124.99,12198.0,120.5946,120.6042,120.4307,120.4596,12198.0
2024-03-22 14:45:00,125.01,125.02,124.93,124.98,14474.0,120.4789,120.4885,120.4018,120.45,14474.0
2024-03-22 14:50:00,124.98,125.03,124.96,124.99,10995.0,120.45,120.4982,120.4307,120.4596,10995.0
2024-03-22 14:55:00,124.97,125.02,124.95,124.96,9876.0,120.4404,120.4885,120.4211,120.4307,9876.0
2024-03-22 15:00:00,124.97,125.01,124.94,124.97,8920.0,120.4404,120.4789,120.4114,120.4404,8920.0
2024-03-22 15:05:00,124.97,125.0,124.92,124.92,8341.0,120.4404,120.4693,120.3922,120.3922,8341.0
2024-03-22 15:10:00,124.91,124.91,124.79,124.85,27484.0,120.3825,120.3825,120.2669,120.3247,27484.0
2024-03-22 15:15:00,124.84,124.86,124.68,124.7,17720.0,120.3151,120.3343,120.1609,120.1801,17720.0
2024-03-22 15:20:00,124.71,124.87,124.66,124.85,13081.0,120.1898,120.344,120.1416,120.3247,13081.0
2024-03-22 15:25:00,124.85,124.93,124.84,124.9,16127.0,120.3247,120.4018,120.3151,120.3729,16127.0
2024-03-22 15:30:00,124.89,124.98,124.88,124.98,18957.0,120.3633,120.45,120.3536,120.45,18957.0
2024-03-22 15:35:00,125.0,125.07,124.92,124.92,14225.0,120.4693,120.5367,120.3922,120.3922,14225.0
2024-03-22 15:40:00,124.93,125.04,124.85,125.04,16794.0,120.4018,120.5078,120.3247,120.5078,16794.0
2024-03-22 15:45:00,125.04,125.11,125.0,125.11,19762.0,120.5078,120.5753,120.4693,120.5753,19762.0
2024-03-22 15:50:00,125.12,125.12,124.87,124.91,65548.0,120.5849,120.5849,120.344,120.3825,65548.0
2024-03-22 15:55:00,124.92,125.03,124.75,124.83,222139.0,120.3922,120.4982,120.2283,120.3054,222139.0
2024-03-25 09:30:00,125.39,126.0,125.17,125.98,76844.0,120.8451,121.433,120.6331,121.4137,76844.0
2024-03-25 09:35:00,125.98,126.68,125.87,126.58,35050.0,121.4137,122.0884,121.3077,121.992,35050.0
2024-03-25 09:40:00,126.6,126.84,126.48,126.48,15944.0,122.0113,122.2426,121.8956,121.8956,15944.0
2024-03-25 09:45:00,126.41,126.41,125.97,125.97,6992.0,121.8282,121.8282,121.4041,121.4041,6992.0
2024-03-25 09:50:00,126.02,126.15,125.98,126.01,12646.0,121.4523,121.5776,121.4137,121.4427,12646.0
2024-03-25 09:55:00,125.95,126.11,125.94,125.96,8172.0,121.3848,121.539,121.3752,121.3945,8172.0
2024-03-25 10:00:00,125.98,126.1,125.79,125.9,8138.0,121.4137,121.5294,121.2306,121.3366,8138.0
2024-03-25 10:05:00,125.95,126.09,125.77,125.89,13515.0,121.3848,121.5198,121.2114,121.327,13515.0
2024-03-25 10:10:00,125.87,126.01,125.84,125.93,17494.0,121.3077,121.4427,121.2788,121.3656,17494.0
2024-03-25 10:15:00,125.97,126.04,125.86,125.87,22442.0,121.4041,121.4716,121.2981,121.3077,22442.0
2024-03-25 10:20:00,125.88,126.02,125.83,125.98,14086.0,121.3174,121.4523,121.2692,121.4137,14086.0
2024-03-25 10:25:00,126.01,126.23,125.99,126.17,16542.0,121.4427,121.6547,121.4234,121.5969,16542.0
2024-03-25 10:30:00,126.18,126.42,126.07,126.31,29498.0,121.6065,121.8378,121.5005,121.7318,29498.0
2024-03-25 10:35:00,126.34,126.49,126.27,126.43,15231.0,121.7607,121.9053,121.6932,121.8474,15231.0
2024-03-25 10:40:00,126.48,126.51,126.39,126.47,12505.0,121.8956,121.9245,121.8089,121.886,12505.0
2024-03-25 10:45:00,126.45,126.63,126.44,126.6,24034.0,121.8667,122.0402,121.8571,122.0113,24034.0
2024-03-25 10:50:00,126.6,126.86,126.55,126.71,22895.0,122.0113,122.2619,121.9631,122.1173,22895.0
2024-03-25 10:55:00,126.73,126.83,126.68,126.68,24027.0,122.1366,122.2329,122.0884,122.0884,24027.0
2024-03-25 11:00:00,126.69,126.8,126.63,126.74,12622.0,122.098,122.204,122.0402,122.1462,12622.0
2024-03-25 11:05:00,126.75,126.79,126.69,126.76,12524.0,122.1558,122.1944,122.098,122.1655,12524.0
2024-03-25 11:10:00,126.76,126.78,126.66,126.68,13038.0,122.1655,122.1847,122.0691,122.0884,13038.0
2024-03-25 11:15:00,126.68,126.75,126.53,126.6,15426.0,122.0884,122.1558,121.9438,122.0113,15426.0
2024-03-25 11:20:00,126.61,126.72,126.47,126.67,11655.0,122.0209,122.1269,121.886,122.0787,11655.0
2024-03-25 11:25:00,126.66,126.71,126.58,126.68,11684.0,122.0691,122.1173,121.992,122.0884,11684.0
2024-03-25 11:30:00,126.68,126.68,126.5,126.53,14339.0,122.0884,122.0884,121.9149,121.9438,14339.0
2024-03-25 11:35:00,126.54,126.63,126.48,126.48,33476.0,121.9534,122.0402,121.8956,121.8956,33476.0
2024-03-25 11:40:00,126.52,126.64,126.46,126.54,16332.0,121.9342,122.0498,121.8763,121.9534,16332.0
2024-03-25 11:45:00,126.56,126.56,126.42,126.48,20610.0,121.9727,121.9727,121.8378,121.8956,20610.0
2024-03-25 11:50:00,126.48,126.58,126.47,126.47,14292.0,121.8956,121.992,121.886,121.886,14292.0
2024-03-25 11:55:00,126.51,126.64,126.46,126.59,38388.0,121.9245,122.0498,121.8763,122.0016,38388.0
2024-03-25 12:00:00,126.59,126.69,126.58,126.69,11793.0,122.0016,122.098,121.992,122.098,11793.0
2024-03-25 12:05:00,126.69,126.91,126.65,126.85,20769.0,122.098,122.31,122.0595,122.2522,20769.0
2024-03-25 12:10:00,126.81,126.87,126.71,126.79,32532.0,122.2137,122.2715,122.1173,122.1944,32532.0
2024-03-25 12:15:00,126.82,126.99,126.74,126.94,38807.0,122.2233,122.3871,122.1462,122.339,38807.0
2024-03-25 12:20:00,126.94,126.95,126.8,126.87,10371.0,122.339,122.3486,122.204,122.2715,10371.0
2024-03-25 12:25:00,126.85,126.89,126.79,126.86,6928.0,122.2522,122.2908,122.1944,122.2619,6928.0
2024-03-25 12:30:00,126.87,126.91,126.72,126.72,11426.0,122.2715,122.31,122.1269,122.1269,11426.0
2024-03-25 12:35:00,126.76,127.13,126.76,126.92,168553.0,122.1655,122.5221,122.1655,122.3197,168553.0
2024-03-25 12:40:00,126.96,127.05,126.79,126.79,9304.0,122.3582,122.445,122.1944,122.1944,9304.0
2024-03-25 12:45:00,126.82,126.88,126.73,126.76,11300.0,122.2233,122.2811,122.1366,122.1655,11300.0
2024-03-25 12:50:00,126.75,126.83,126.72,126.76,9967.0,122.1558,122.2329,122.1269,122.1655,9967.0
2024-03-25 12:55:00,126.75,126.87,126.67,126.86,13584.0,122.1558,122.2715,122.0787,122.2619,13584.0
2024-03-25 13:00:00,126.85,126.86,126.69,126.75,15692.0,122.2522,122.2619,122.098,122.1558,15692.0
2024-03-25 13:05:00,126.73,126.82,126.66,126.81,24786.0,122.1366,122.2233,122.0691,122.2137,24786.0
2024-03-25 13:10:00,126.81,126.92,126.75,126.81,25548.0,122.2137,122.3197,122.1558,122.2137,25548.0
2024-03-25 13:15:00,126.8,126.83,126.77,126.81,9146.0,122.204,122.2329,122.1751,122.2137,9146.0
2024-03-25 13:20:00,126.83,126.84,126.64,126.67,13571.0,122.2329,122.2426,122.0498,122.0787,13571.0
2024-03-25 13:25:00,126.64,126.64,126.55,126.59,10409.0,122.0498,122.0498,121.9631,122.0016,10409.0
2024-03-25 13:30:00,126.58,126.76,126.5,126.76,12012.0,121.992,122.1655,121.9149,122.1655,12012.0
2024-03-25 13:35:00,126.78,126.79,126.68,126.77,14257.0,122.1847,122.1944,122.0884,122.1751,14257.0
2024-03-25 13:40:00,126.76,126.8,126.65,126.74,11189.0,122.1655,122.204,122.0595,122.1462,11189.0
2024-03-25 13:45:00,126.75,126.81,126.73,126.81,6730.0,122.1558,122.2137,122.1366,122.2137,6730.0
2024-03-25 13:50:00,126.79,126.88,126.77,126.8,9560.0,122.1944,122.2811,122.1751,122.204,9560.0
2024-03-25 13:55:00,126.8,126.83,126.77,126.77,13350.0,122.204,122.2329,122.1751,122.1751,13350.0
2024-03-25 14:00:00,126.78,126.78,126.6,126.75,29194.0,122.1847,122.1847,122.0113,122.1558,29194.0
2024-03-25 14:05:00,126.76,126.79,126.65,126.77,12913.0,122.1655,122.1944,122.0595,122.1751,12913.0
2024-03-25 14:10:00,126.77,126.77,126.57,126.64,17813.0,122.1751,122.1751,121.9824,122.0498,17813.0
2024-03-25 14:15:00,126.67,126.76,126.63,126.73,17877.0,122.0787,122.1655,122.0402,122.1366,17877.0
2024-03-25 14:20:00,126.76,126.76,126.68,126.72,16659.0,122.1655,122.1655,122.0884,122.1269,16659.0
2024-03-25 14:25:00,126.72,126.91,126.7,126.85,51616.0,122.1269,122.31,122.1076,122.2522,51616.0
2024-03-25 14:30:00,126.85,126.89,126.78,126.89,15950.0,122.2522,122.2908,122.1847,122.2908,15950.0
2024-03-25 14:35:00,126.88,126.89,126.78,126.81,14122.0,122.2811,122.2908,122.1847,122.2137,14122.0
2024-03-25 14:40:00,126.83,126.87,126.79,126.86,16046.0,122.2329,122.2715,122.1944,122.2619,16046.0
2024-03-25 14:45:00,126.87,126.9,126.83,126.9,13800.0,122.2715,122.3004,122.2329,122.3004,13800.0
2024-03-25 14:50:00,126.91,126.94,126.85,126.9,10639.0,122.31,122.339,122.2522,122.3004,10639.0
2024-03-25 14:55:00,126.9,127.05,126.9,127.05,23456.0,122.3004,122.445,122.3004,122.445,23456.0
2024-03-25 15:00:00,127.04,127.19,126.97,127.11,49939.0,122.4353,122.5799,122.3679,122.5028,49939.0
2024-03-25 15:05:00,127.11,127.13,127.02,127.06,23098.0,122.5028,122.5221,122.4161,122.4546,23098.0
2024-03-25 15:10:00,127.05,127.1,127.01,127.03,18422.0,122.445,122.4932,122.4064,122.4257,18422.0
2024-03-25 15:15:00,127.02,127.06,126.96,127.05,16829.0,122.4161,122.4546,122.3582,122.445,16829.0
2024-03-25 15:20:00,127.06,127.12,127.03,127.08,17565.0,122.4546,122.5124,122.4257,122.4739,17565.0
2024-03-25 15:25:00,127.05,127.14,127.03,127.14,14482.0,122.445,122.5317,122.4257,122.5317,14482.0
2024-03-25 15:30:00,127.14,127.21,127.1,127.21,42954.0,122.5317,122.5992,122.4932,122.5992,42954.0
2024-03-25 15:35:00,127.2,127.32,127.17,127.32,37313.0,122.5895,122.7052,122.5606,122.7052,37313.0
2024-03-25 15:40:00,127.32,127.44,127.32,127.39,36336.0,122.7052,122.8208,122.7052,122.7726,36336.0
2024-03-25 15:45:00,127.39,127.4,127.16,127.23,34765.0,122.7726,122.7823,122.551,122.6184,34765.0
2024-03-25 15:50:00,127.23,127.27,127.11,127.22,69591.0,122.6184,122.657,122.5028,122.6088,69591.0
2024-03-25 15:55:00,127.23,127.28,127.08,127.25,163840.0,122.6184,122.6666,122.4739,122.6377,163840.0
2024-03-26 09:30:00,127.5,127.73,127.3,127.72,40100.0,122.8787,123.1003,122.6859,123.0907,40100.0
2024-03-26 09:35:00,127.64,127.64,126.91,127.0,20174.0,123.0136,123.0136,122.31,122.3968,20174.0
2024-03-26 09:40:00,127.0,127.0,126.37,126.37,19639.0,122.3968,122.3968,121.7896,121.7896,19639.0
2024-03-26 09:45:00,126.42,126.95,126.41,126.84,17563.0,121.8378,122.3486,121.8282,122.2426,17563.0
2024-03-26 09:50:00,126.83,126.96,126.59,126.69,8523.0,122.2329,122.3582,122.0016,122.098,8523.0
2024-03-26 09:55:00,126.69,126.71,126.52,126.52,18560.0,122.098,122.1173,121.9342,121.9342,18560.0
2024-03-26 10:00:00,126.57,126.62,126.25,126.37,16743.0,121.9824,122.0305,121.674,121.7896,16743.0
2024-03-26 10:05:00,126.39,126.45,126.26,126.32,20659.0,121.8089,121.8667,121.6836,121.7414,20659.0
2024-03-26 10:10:00,126.36,126.47,126.31,126.41,19161.0,121.78,121.886,121.7318,121.8282,19161.0
2024-03-26 10:15:00,126.37,126.4,126.17,126.3,10611.0,121.7896,121.8185,121.5969,121.7221,10611.0
2024-03-26 10:20:00,126.28,126.52,126.23,126.33,13872.0,121.7029,121.9342,121.6547,121.7511,13872.0
2024-03-26 10:25:00,126.35,126.4,126.17,126.2,14996.0,121.7703,121.8185,121.5969,121.6258,14996.0
2024-03-26 10:30:00,126.2,126.3,126.07,126.23,16531.0,121.6258,121.7221,121.5005,121.6547,16531.0
2024-03-26 10:35:00,126.22,126.27,126.01,126.04,19661.0,121.645,121.6932,121.4427,121.4716,19661.0
2024-03-26 10:40:00,126.05,126.21,126.04,126.14,12853.0,121.4812,121.6354,121.4716,121.5679,12853.0
2024-03-26 10:45:00,126.14,126.2,125.97,125.99,24569.0,121.5679,121.6258,121.4041,121.4234,24569.0
2024-03-26 10:50:00,125.97,125.97,125.76,125.78,18783.0,121.4041,121.4041,121.2017,121.221,18783.0
2024-03-26 10:55:00,125.78,125.93,125.63,125.73,31728.0,121.221,121.3656,121.0764,121.1728,31728.0
2024-03-26 11:00:00,125.73,125.74,125.56,125.67,22778.0,121.1728,121.1824,121.009,121.115,22778.0
2024-03-26 11:05:00,125.68,125.68,125.53,125.62,17155.0,121.1246,121.1246,120.9801,121.0668,17155.0
2024-03-26 11:10:00,125.61,125.64,125.39,125.49,25741.0,121.0572,121.0861,120.8451,120.9415,25741.0
2024-03-26 11:15:00,125.48,125.52,125.4,125.47,30986.0,120.9319,120.9704,120.8548,120.9222,30986.0
2024-03-26 11:20:00,125.47,125.51,125.32,125.46,20331.0,120.9222,120.9608,120.7777,120.9126,20331.0
2024-03-26 11:25:00,125.45,125.5,125.32,125.34,22593.0,120.903,120.9511,120.7777,120.7969,22593.0
2024-03-26 11:30:00,125.36,125.36,125.22,125.3,41685.0,120.8162,120.8162,120.6813,120.7584,41685.0
2024-03-26 11:35:00,125.3,125.5,125.24,125.47,22011.0,120.7584,120.9511,120.7006,120.9222,22011.0
2024-03-26 11:40:00,125.47,125.75,125.45,125.73,16047.0,120.9222,121.1921,120.903,121.1728,16047.0
2024-03-26 11:45:00,125.73,125.74,125.57,125.69,12020.0,121.1728,121.1824,121.0186,121.1343,12020.0
2024-03-26 11:50:00,125.71,125.95,125.69,125.84,18265.0,121.1535,121.3848,121.1343,121.2788,18265.0
2024-03-26 11:55:00,125.74,125.75,125.5,125.55,10190.0,121.1824,121.1921,120.9511,120.9993,10190.0
2024-03-26 12:00:00,125.5,125.63,125.44,125.54,9150.0,120.9511,121.0764,120.8933,120.9897,9150.0
2024-03-26 12:05:00,125.54,125.63,125.45,125.6,19475.0,120.9897,121.0764,120.903,121.0475,19475.0
2024-03-26 12:10:00,125.6,125.64,125.54,125.6,8985.0,121.0475,121.0861,120.9897,121.0475,8985.0
2024-03-26 12:15:00,125.61,125.67,125.53,125.67,7958.0,121.0572,121.115,120.9801,121.115,7958.0
2024-03-26 12:20:00,125.67,125.8,125.63,125.72,9519.0,121.115,121.2403,121.0764,121.1632,9519.0
2024-03-26 12:25:00,125.73,126.01,125.72,125.87,27594.0,121.1728,121.4427,121.1632,121.3077,27594.0
2024-03-26 12:30:00,125.81,125.82,125.6,125.61,8320.0,121.2499,121.2595,121.0475,121.0572,8320.0
2024-03-26 12:35:00,125.62,125.68,125.53,125.61,10574.0,121.0668,121.1246,120.9801,121.0572,10574.0
2024-03-26 12:40:00,125.64,125.81,125.62,125.73,7886.0,121.0861,121.2499,121.0668,121.1728,7886.0
2024-03-26 12:45:00,125.77,125.8,125.65,125.66,11722.0,121.2114,121.2403,121.0957,121.1053,11722.0
2024-03-26 12:50:00,125.66,125.82,125.65,125.8,16766.0,121.1053,121.2595,121.0957,121.2403,16766.0
2024-03-26 12:55:00,125.79,125.84,125.66,125.67,11100.0,121.2306,121.2788,121.1053,121.115,11100.0
2024-03-26 13:00:00,125.68,125.78,125.67,125.72,5935.0,121.1246,121.221,121.115,121.1632,5935.0
2024-03-26 13:05:00,125.73,125.8,125.66,125.67,10238.0,121.1728,121.2403,121.1053,121.115,10238.0
2024-03-26 13:10:00,125.69,125.79,125.67,125.76,21701.0,121.1343,121.2306,121.115,121.2017,21701.0
2024-03-26 13:15:00,125.79,125.91,125.77,125.81,10315.0,121.2306,121.3463,121.2114,121.2499,10315.0
2024-03-26 13:20:00,125.82,125.82,125.75,125.79,8587.0,121.2595,121.2595,121.1921,121.2306,8587.0
2024-03-26 13:25:00,125.79,125.85,125.73,125.76,7029.0,121.2306,121.2885,121.1728,121.2017,7029.0
2024-03-26 13:30:00,125.76,125.8,125.68,125.73,9091.0,121.2017,121.2403,121.1246,121.1728,9091.0
2024-03-26 13:35:00,125.76,125.81,125.7,125.71,12820.0,121.2017,121.2499,121.1439,121.1535,12820.0
2024-03-26 13:40:00,125.73,125.75,125.63,125.65,8588.0,121.1728,121.1921,121.0764,121.0957,8588.0
2024-03-26 13:45:00,125.65,125.84,125.63,125.84,10249.0,121.0957,121.2788,121.0764,121.2788,10249.0
2024-03-26 13:50:00,125.84,125.93,125.8,125.85,22509.0,121.2788,121.3656,121.2403,121.2885,22509.0
2024-03-26 13:55:00,125.86,125.9,125.81,125.9,16255.0,121.2981,121.3366,121.2499,121.3366,16255.0
2024-03-26 14:00:00,125.92,126.06,125.82,125.83,53448.0,121.3559,121.4908,121.2595,121.2692,53448.0
2024-03-26 14:05:00,125.84,125.98,125.83,125.92,13243.0,121.2788,121.4137,121.2692,121.3559,13243.0
2024-03-26 14:10:00,125.95,125.95,125.87,125.87,10501.0,121.3848,121.3848,121.3077,121.3077,10501.0
2024-03-26 14:15:00,125.89,126.03,125.89,125.97,7719.0,121.327,121.4619,121.327,121.4041,7719.0
2024-03-26 14:20:00,126.0,126.02,125.95,125.98,9345.0,121.433,121.4523,121.3848,121.4137,9345.0
2024-03-26 14:25:00,125.98,126.02,125.88,126.01,10968.0,121.4137,121.4523,121.3174,121.4427,10968.0
2024-03-26 14:30:00,125.98,125.98,125.85,125.85,9656.0,121.4137,121.4137,121.2885,121.2885,9656.0
2024-03-26 14:35:00,125.85,125.92,125.84,125.85,10684.0,121.2885,121.3559,121.2788,121.2885,10684.0
2024-03-26 14:40:00,125.85,125.93,125.83,125.93,11011.0,121.2885,121.3656,121.2692,121.3656,11011.0
2024-03-26 14:45:00,125.95,126.01,125.93,126.01,9256.0,121.3848,121.4427,121.3656,121.4427,9256.0
2024-03-26 14:50:00,126.02,126.03,125.91,125.96,10474.0,121.4523,121.4619,121.3463,121.3945,10474.0
2024-03-26 14:55:00,125.95,125.96,125.79,125.8,9714.0,121.3848,121.3945,121.2306,121.2403,9714.0
2024-03-26 15:00:00,125.8,125.81,125.73,125.79,9942.0,121.2403,121.2499,121.1728,121.2306,9942.0
2024-03-26 15:05:00,125.8,125.81,125.72,125.78,8089.0,121.2403,121.2499,121.1632,121.221,8089.0
2024-03-26 15:10:00,125.76,125.97,125.75,125.97,9525.0,121.2017,121.4041,121.1921,121.4041,9525.0
2024-03-26 15:15:00,125.96,125.96,125.84,125.93,13825.0,121.3945,121.3945,121.2788,121.3656,13825.0
2024-03-26 15:20:00,125.94,125.97,125.88,125.92,14134.0,121.3752,121.4041,121.3174,121.3559,14134.0
2024-03-26 15:25:00,125.93,126.01,125.89,125.9,24201.0,121.3656,121.4427,121.327,121.3366,24201.0
2024-03-26 15:30:00,125.89,125.94,125.8,125.85,24482.0,121.327,121.3752,121.2403,121.2885,24482.0
2024-03-26 15:35:00,125.87,125.9,125.82,125.9,33655.0,121.3077,121.3366,121.2595,121.3366,33655.0
2024-03-26 15:40:00,125.88,125.96,125.68,125.69,20996.0,121.3174,121.3945,121.1246,121.1343,20996.0
2024-03-26 15:45:00,125.68,125.72,125.61,125.62,24952.0,121.1246,121.1632,121.0572,121.0668,24952.0
2024-03-26 15:50:00,125.6,125.84,125.5,125.82,48272.0,121.0475,121.2788,120.9511,121.2595,48272.0
2024-03-26 15:55:00,125.82,125.96,125.74,125.8,198573.0,121.2595,121.3945,121.1824,121.2403,198573.0
2024-03-27 09:30:00,125.37,126.35,124.77,126.35,46197.0,120.8259,121.7703,120.2476,121.7703,46197.0
2024-03-27 09:35:00,126.38,126.55,126.24,126.31,11210.0,121.7992,121.9631,121.6643,121.7318,11210.0
2024-03-27 09:40:00,126.19,126.19,125.58,125.73,9683.0,121.6161,121.6161,121.0282,121.1728,9683.0
2024-03-27 09:45:00,125.82,125.85,125.5,125.72,15461.0,121.2595,121.2885,120.9511,121.1632,15461.0
2024-03-27 09:50:00,125.91,125.93,125.73,125.87,2344.0,121.3463,121.3656,121.1728,121.3077,2344.0
2024-03-27 09:55:00,125.88,126.1,125.88,126.1,6170.0,121.3174,121.5294,121.3174,121.5294,6170.0
2024-03-27 10:00:00,126.04,126.11,125.86,125.91,21170.0,121.4716,121.539,121.2981,121.3463,21170.0
2024-03-27 10:05:00,125.86,126.27,125.8,126.25,7801.0,121.2981,121.6932,121.2403,121.674,7801.0
2024-03-27 10:10:00,126.28,126.8,126.22,126.68,15295.0,121.7029,122.204,121.645,122.0884,15295.0
2024-03-27 10:15:00,126.69,126.69,126.36,126.39,11147.0,122.098,122.098,121.78,121.8089,11147.0
2024-03-27 10:20:00,126.38,126.38,125.57,126.07,89787.0,121.7992,121.7992,121.0186,121.5005,89787.0
2024-03-27 10:25:00,126.21,126.33,126.08,126.29,65638.0,121.6354,121.7511,121.5101,121.7125,65638.0
2024-03-27 10:30:00,126.29,126.64,126.23,126.32,22215.0,121.7125,122.0498,121.6547,121.7414,22215.0
2024-03-27 10:35:00,126.4,126.49,126.13,126.35,20909.0,121.8185,121.9053,121.5583,121.7703,20909.0
2024-03-27 10:40:00,126.36,126.43,126.11,126.15,11547.0,121.78,121.8474,121.539,121.5776,11547.0
2024-03-27 10:45:00,126.16,126.17,125.95,126.03,7207.0,121.5872,121.5969,121.3848,121.4619,7207.0
2024-03-27 10:50:00,126.09,126.13,125.99,126.07,11676.0,121.5198,121.5583,121.4234,121.5005,11676.0
2024-03-27 10:55:00,126.11,126.11,125.88,125.91,11293.0,121.539,121.539,121.3174,121.3463,11293.0
2024-03-27 11:00:00,125.83,126.03,125.83,126.02,18456.0,121.2692,121.4619,121.2692,121.4523,18456.0
2024-03-27 11:05:00,126.01,126.01,125.9,125.97,13946.0,121.4427,121.4427,121.3366,121.4041,13946.0
2024-03-27 11:10:00,126.0,126.11,126.0,126.05,10692.0,121.433,121.539,121.433,121.4812,10692.0
2024-03-27 11:15:00,126.02,126.15,125.99,126.14,30534.0,121.4523,121.5776,121.4234,121.5679,30534.0
2024-03-27 11:20:00,126.13,126.24,126.07,126.23,13016.0,121.5583,121.6643,121.5005,121.6547,13016.0
2024-03-27 11:25:00,126.27,126.4,126.27,126.4,3670.0,121.6932,121.8185,121.6932,121.8185,3670.0
2024-03-27 11:30:00,126.42,126.42,126.16,126.19,10689.0,121.8378,121.8378,121.5872,121.6161,10689.0
2024-03-27 11:35:00,126.21,126.21,126.14,126.14,4463.0,121.6354,121.6354,121.5679,121.5679,4463.0
2024-03-27 11:40:00,126.1,126.14,126.07,126.09,4479.0,121.5294,121.5679,121.5005,121.5198,4479.0
2024-03-27 11:45:00,126.08,126.16,126.06,126.13,5088.0,121.5101,121.5872,121.4908,121.5583,5088.0
2024-03-27 11:50:00,126.14,126.21,126.11,126.13,5433.0,121.5679,121.6354,121.539,121.5583,5433.0
2024-03-27 11:55:00,126.11,126.15,126.08,126.13,4144.0,121.539,121.5776,121.5101,121.5583,4144.0
2024-03-27 12:00:00,126.12,126.14,125.92,126.03,24138.0,121.5487,121.5679,121.3559,121.4619,24138.0
2024-03-27 12:05:00,126.02,126.13,125.98,126.13,13801.0,121.4523,121.5583,121.4137,121.5583,13801.0
2024-03-27 12:10:00,126.17,126.31,126.14,126.29,29119.0,121.5969,121.7318,121.5679,121.7125,29119.0
2024-03-27 12:15:00,126.29,126.3,125.91,125.98,13723.0,121.7125,121.7221,121.3463,121.4137,13723.0
2024-03-27 12:20:00,125.96,126.08,125.94,126.01,4567.0,121.3945,121.5101,121.3752,121.4427,4567.0
2024-03-27 12:25:00,126.01,126.08,125.99,126.02,6580.0,121.4427,121.5101,121.4234,121.4523,6580.0
2024-03-27 12:30:00,125.98,126.09,125.95,125.98,2899.0,121.4137,121.5198,121.3848,121.4137,2899.0
2024-03-27 12:35:00,125.93,125.93,125.75,125.75,7201.0,121.3656,121.3656,121.1921,121.1921,7201.0
2024-03-27 12:40:00,125.75,125.91,125.72,125.88,6369.0,121.1921,121.3463,121.1632,121.3174,6369.0
2024-03-27 12:45:00,125.88,125.88,125.84,125.87,2303.0,121.3174,121.3174,121.2788,121.3077,2303.0
2024-03-27 12:50:00,125.87,125.88,125.83,125.83,1828.0,121.3077,121.3174,121.2692,121.2692,1828.0
2024-03-27 12:55:00,125.81,125.86,125.8,125.86,4557.0,121.2499,121.2981,121.2403,121.2981,4557.0
2024-03-27 13:00:00,125.85,125.85,125.77,125.78,5980.0,121.2885,121.2885,121.2114,121.221,5980.0
2024-03-27 13:05:00,125.76,125.82,125.7,125.82,4430.0,121.2017,121.2595,121.1439,121.2595,4430.0
2024-03-27 13:10:00,125.78,125.85,125.74,125.84,4121.0,121.221,121.2885,121.1824,121.2788,4121.0
2024-03-27 13:15:00,125.83,125.84,125.77,125.8,4270.0,121.2692,121.2788,121.2114,121.2403,4270.0
2024-03-27 13:20:00,125.8,125.9,125.78,125.9,5327.0,121.2403,121.3366,121.221,121.3366,5327.0
2024-03-27 13:25:00,125.91,125.95,125.88,125.88,5889.0,121.3463,121.3848,121.3174,121.3174,5889.0
2024-03-27 13:30:00,125.88,125.91,125.85,125.88,7294.0,121.3174,121.3463,121.2885,121.3174,7294.0
2024-03-27 13:35:00,125.87,125.98,125.85,125.91,15278.0,121.3077,121.4137,121.2885,121.3463,15278.0
2024-03-27 13:40:00,125.87,125.95,125.86,125.95,5314.0,121.3077,121.3848,121.2981,121.3848,5314.0
2024-03-27 13:45:00,125.95,125.95,125.77,125.78,4133.0,121.3848,121.3848,121.2114,121.221,4133.0
2024-03-27 13:50:00,125.78,125.83,125.74,125.76,4719.0,121.221,121.2692,121.1824,121.2017,4719.0
2024-03-27 13:55:00,125.77,125.8,125.72,125.73,7903.0,121.2114,121.2403,121.1632,121.1728,7903.0
2024-03-27 14:00:00,125.72,125.87,125.72,125.87,10412.0,121.1632,121.3077,121.1632,121.3077,10412.0
2024-03-27 14:05:00,125.96,126.08,125.96,126.06,7837.0,121.3945,121.5101,121.3945,121.4908,7837.0
2024-03-27 14:10:00,126.06,126.06,125.92,125.96,16036.0,121.4908,121.4908,121.3559,121.3945,16036.0
2024-03-27 14:15:00,125.98,126.05,125.95,126.01,6438.0,121.4137,121.4812,121.3848,121.4427,6438.0
2024-03-27 14:20:00,126.01,126.06,126.0,126.06,9261.0,121.4427,121.4908,121.433,121.4908,9261.0
2024-03-27 14:25:00,126.07,126.24,126.07,126.21,6079.0,121.5005,121.6643,121.5005,121.6354,6079.0
2024-03-27 14:30:00,126.22,126.32,126.2,126.26,10421.0,121.645,121.7414,121.6258,121.6836,10421.0
2024-03-27 14:35:00,126.25,126.34,126.23,126.3,3657.0,121.674,121.7607,121.6547,121.7221,3657.0
2024-03-27 14:40:00,126.32,126.34,126.27,126.3,9524.0,121.7414,121.7607,121.6932,121.7221,9524.0
2024-03-27 14:45:00,126.32,126.32,126.16,126.21,6162.0,121.7414,121.7414,121.5872,121.6354,6162.0
2024-03-27 14:50:00,126.22,126.23,126.15,126.18,5977.0,121.645,121.6547,121.5776,121.6065,5977.0
2024-03-27 14:55:00,126.19,126.3,126.19,126.25,5638.0,121.6161,121.7221,121.6161,121.674,5638.0
2024-03-27 15:00:00,126.25,126.33,126.22,126.27,6325.0,121.674,121.7511,121.645,121.6932,6325.0
2024-03-27 15:05:00,126.22,126.27,126.19,126.26,7867.0,121.645,121.6932,121.6161,121.6836,7867.0
2024-03-27 15:10:00,126.23,126.23,126.05,126.09,6841.0,121.6547,121.6547,121.4812,121.5198,6841.0
2024-03-27 15:15:00,126.08,126.15,126.04,126.07,6243.0,121.5101,121.5776,121.4716,121.5005,6243.0
2024-03-27 15:20:00,126.05,126.15,126.04,126.09,10990.0,121.4812,121.5776,121.4716,121.5198,10990.0
2024-03-27 15:25:00,126.1,126.15,126.06,126.09,9755.0,121.5294,121.5776,121.4908,121.5198,9755.0
2024-03-27 15:30:00,126.1,126.17,126.07,126.16,14222.0,121.5294,121.5969,121.5005,121.5872,14222.0
2024-03-27 15:35:00,126.15,126.38,126.14,126.37,20232.0,121.5776,121.7992,121.5679,121.7896,20232.0
2024-03-27 15:40:00,126.37,126.39,126.22,126.27,15237.0,121.7896,121.8089,121.645,121.6932,15237.0
2024-03-27 15:45:00,126.26,126.26,126.08,126.11,22539.0,121.6836,121.6836,121.5101,121.539,22539.0
2024-03-27 15:50:00,126.12,126.39,126.1,126.37,40302.0,121.5487,121.8089,121.5294,121.7896,40302.0
2024-03-27 15:55:00,126.37,126.5,126.3,126.45,166879.0,121.7896,121.9149,121.7221,121.8667,166879.0
2024-03-28 09:30:00,127.85,128.15,127.37,128.03,64796.0,123.216,123.5051,122.7534,123.3894,64796.0
2024-03-28 09:35:00,128.15,128.18,127.72,128.01,27336.0,123.5051,123.534,123.0907,123.3702,27336.0
2024-03-28 09:40:00,128.09,128.09,127.4,127.45,6552.0,123.4473,123.4473,122.7823,122.8305,6552.0
2024-03-28 09:45:00,127.45,127.49,127.09,127.13,7865.0,122.8305,122.869,122.4835,122.5221,7865.0
2024-03-28 09:50:00,127.08,127.27,126.98,127.05,13676.0,122.4739,122.657,122.3775,122.445,13676.0
2024-03-28 09:55:00,127.01,127.2,126.93,127.12,11359.0,122.4064,122.5895,122.3293,122.5124,11359.0
2024-03-28 10:00:00,127.1,127.21,127.0,127.02,14875.0,122.4932,122.5992,122.3968,122.4161,14875.0
2024-03-28 10:05:00,127.0,127.08,126.91,126.99,15894.0,122.3968,122.4739,122.31,122.3871,15894.0
2024-03-28 10:10:00,126.96,127.22,126.9,127.2,9974.0,122.3582,122.6088,122.3004,122.5895,9974.0
2024-03-28 10:15:00,127.19,127.28,127.0,127.0,12233.0,122.5799,122.6666,122.3968,122.3968,12233.0
2024-03-28 10:20:00,127.01,127.32,127.01,127.21,20534.0,122.4064,122.7052,122.4064,122.5992,20534.0
2024-03-28 10:25:00,127.22,127.26,127.16,127.19,5595.0,122.6088,122.6474,122.551,122.5799,5595.0
2024-03-28 10:30:00,127.22,127.31,127.18,127.25,10800.0,122.6088,122.6955,122.5703,122.6377,10800.0
2024-03-28 10:35:00,127.26,127.32,127.23,127.28,17193.0,122.6474,122.7052,122.6184,122.6666,17193.0
2024-03-28 10:40:00,127.28,127.37,127.05,127.06,20637.0,122.6666,122.7534,122.445,122.4546,20637.0
2024-03-28 10:45:00,127.06,127.18,127.05,127.16,13666.0,122.4546,122.5703,122.445,122.551,13666.0
2024-03-28 10:50:00,127.15,127.39,127.15,127.33,15173.0,122.5413,122.7726,122.5413,122.7148,15173.0
2024-03-28 10:55:00,127.35,127.46,127.28,127.37,9466.0,122.7341,122.8401,122.6666,122.7534,9466.0
2024-03-28 11:00:00,127.37,127.47,127.36,127.44,11914.0,122.7534,122.8497,122.7437,122.8208,11914.0
2024-03-28 11:05:00,127.44,127.45,127.24,127.3,17236.0,122.8208,122.8305,122.6281,122.6859,17236.0
2024-03-28 11:10:00,127.3,127.43,127.26,127.34,22870.0,122.6859,122.8112,122.6474,122.7245,22870.0
2024-03-28 11:15:00,127.32,127.38,127.23,127.31,28568.0,122.7052,122.763,122.6184,122.6955,28568.0
2024-03-28 11:20:00,127.31,127.39,127.28,127.33,24162.0,122.6955,122.7726,122.6666,122.7148,24162.0
2024-03-28 11:25:00,127.33,127.53,127.31,127.5,20038.0,122.7148,122.9076,122.6955,122.8787,20038.0
2024-03-28 11:30:00,127.47,127.47,127.35,127.43,10343.0,122.8497,122.8497,122.7341,122.8112,10343.0
2024-03-28 11:35:00,127.42,127.57,127.4,127.48,22390.0,122.8016,122.9461,122.7823,122.8594,22390.0
2024-03-28 11:40:00,127.48,127.54,127.43,127.44,16899.0,122.8594,122.9172,122.8112,122.8208,16899.0
2024-03-28 11:45:00,127.47,127.5,127.38,127.43,11010.0,122.8497,122.8787,122.763,122.8112,11010.0
2024-03-28 11:50:00,127.43,127.53,127.42,127.47,12110.0,122.8112,122.9076,122.8016,122.8497,12110.0
2024-03-28 11:55:00,127.47,127.49,127.36,127.36,14950.0,122.8497,122.869,122.7437,122.7437,14950.0
2024-03-28 12:00:00,127.36,127.36,127.21,127.28,9199.0,122.7437,122.7437,122.5992,122.6666,9199.0
2024-03-28 12:05:00,127.23,127.36,127.22,127.32,6988.0,122.6184,122.7437,122.6088,122.7052,6988.0
2024-03-28 12:10:00,127.33,127.45,127.31,127.4,21377.0,122.7148,122.8305,122.6955,122.7823,21377.0
2024-03-28 12:15:00,127.4,127.4,127.28,127.32,10871.0,122.7823,122.7823,122.6666,122.7052,10871.0
2024-03-28 12:20:00,127.34,127.42,127.3,127.41,5736.0,122.7245,122.8016,122.6859,122.7919,5736.0
2024-03-28 12:25:00,127.43,127.48,127.4,127.45,8176.0,122.8112,122.8594,122.7823,122.8305,8176.0
2024-03-28 12:30:00,127.41,127.46,127.36,127.36,22788.0,122.7919,122.8401,122.7437,122.7437,22788.0
2024-03-28 12:35:00,127.35,127.5,127.34,127.44,8713.0,122.7341,122.8787,122.7245,122.8208,8713.0
2024-03-28 12:40:00,127.44,127.49,127.4,127.44,8569.0,122.8208,122.869,122.7823,122.8208,8569.0
2024-03-28 12:45:00,127.46,127.48,127.42,127.48,4932.0,122.8401,122.8594,122.8016,122.8594,4932.0
2024-03-28 12:50:00,127.47,127.47,127.34,127.39,9364.0,122.8497,122.8497,122.7245,122.7726,9364.0
2024-03-28 12:55:00,127.4,127.45,127.36,127.43,8529.0,122.7823,122.8305,122.7437,122.8112,8529.0
2024-03-28 13:00:00,127.43,127.57,127.4,127.56,9844.0,122.8112,122.9461,122.7823,122.9365,9844.0
2024-03-28 13:05:00,127.55,127.65,127.55,127.64,6151.0,122.9268,123.0232,122.9268,123.0136,6151.0
2024-03-28 13:10:00,127.63,127.65,127.55,127.57,6997.0,123.0039,123.0232,122.9268,122.9461,6997.0
2024-03-28 13:15:00,127.58,127.65,127.57,127.63,4819.0,122.9558,123.0232,122.9461,123.0039,4819.0
2024-03-28 13:20:00,127.6,127.69,127.53,127.57,18115.0,122.975,123.0618,122.9076,122.9461,18115.0
2024-03-28 13:25:00,127.56,127.71,127.56,127.66,5802.0,122.9365,123.081,122.9365,123.0329,5802.0
2024-03-28 13:30:00,127.67,127.7,127.58,127.62,7620.0,123.0425,123.0714,122.9558,122.9943,7620.0
2024-03-28 13:35:00,127.62,127.8,127.54,127.8,27000.0,122.9943,123.1678,122.9172,123.1678,27000.0
2024-03-28 13:40:00,127.8,127.86,127.73,127.8,16927.0,123.1678,123.2256,123.1003,123.1678,16927.0
2024-03-28 13:45:00,127.8,127.84,127.5,127.81,23705.0,123.1678,123.2063,122.8787,123.1774,23705.0
2024-03-28 13:50:00,127.8,127.97,127.79,127.85,9218.0,123.1678,123.3316,123.1581,123.216,9218.0
2024-03-28 13:55:00,127.88,127.9,127.84,127.86,10445.0,123.2449,123.2642,123.2063,123.2256,10445.0
2024-03-28 14:00:00,127.83,127.89,127.78,127.88,22430.0,123.1967,123.2545,123.1485,123.2449,22430.0
2024-03-28 14:05:00,127.88,128.0,127.84,127.98,17331.0,123.2449,123.3605,123.2063,123.3413,17331.0
2024-03-28 14:10:00,128.0,128.07,127.87,127.92,12617.0,123.3605,123.428,123.2352,123.2834,12617.0
2024-03-28 14:15:00,127.93,128.01,127.89,128.0,13777.0,123.2931,123.3702,123.2545,123.3605,13777.0
2024-03-28 14:20:00,128.01,128.05,127.98,128.02,20176.0,123.3702,123.4087,123.3413,123.3798,20176.0
2024-03-28 14:25:00,128.05,128.1,128.03,128.07,10592.0,123.4087,123.4569,123.3894,123.428,10592.0
2024-03-28 14:30:00,128.05,128.1,127.87,127.88,19101.0,123.4087,123.4569,123.2352,123.2449,19101.0
2024-03-28 14:35:00,127.86,128.04,127.86,128.0,9980.0,123.2256,123.3991,123.2256,123.3605,9980.0
2024-03-28 14:40:00,128.0,128.04,127.94,127.99,8534.0,123.3605,123.3991,123.3027,123.3509,8534.0
2024-03-28 14:45:00,127.97,127.99,127.87,127.93,11183.0,123.3316,123.3509,123.2352,123.2931,11183.0
2024-03-28 14:50:00,127.95,128.02,127.91,128.0,9949.0,123.3123,123.3798,123.2738,123.3605,9949.0
2024-03-28 14:55:00,127.99,128.0,127.93,127.98,9121.0,123.3509,123.3605,123.2931,123.3413,9121.0
2024-03-28 15:00:00,127.98,127.99,127.91,127.96,28071.0,123.3413,123.3509,123.2738,123.322,28071.0
2024-03-28 15:05:00,127.91,128.03,127.9,128.01,17901.0,123.2738,123.3894,123.2642,123.3702,17901.0
2024-03-28 15:10:00,128.0,128.11,127.94,128.08,12613.0,123.3605,123.4665,123.3027,123.4376,12613.0
2024-03-28 15:15:00,128.07,128.26,128.07,128.26,14162.0,123.428,123.6111,123.428,123.6111,14162.0
2024-03-28 15:20:00,128.26,128.33,128.23,128.31,28419.0,123.6111,123.6786,123.5822,123.6593,28419.0
2024-03-28 15:25:00,128.32,128.44,128.28,128.44,22536.0,123.6689,123.7846,123.6304,123.7846,22536.0
2024-03-28 15:30:00,128.45,128.47,128.31,128.31,32685.0,123.7942,123.8135,123.6593,123.6593,32685.0
2024-03-28 15:35:00,128.32,128.36,128.19,128.28,33001.0,123.6689,123.7075,123.5436,123.6304,33001.0
2024-03-28 15:40:00,128.28,128.42,128.28,128.38,44344.0,123.6304,123.7653,123.6304,123.7268,44344.0
2024-03-28 15:45:00,128.38,128.39,128.22,128.26,38494.0,123.7268,123.7364,123.5726,123.6111,38494.0
2024-03-28 15:50:00,128.25,128.25,128.02,128.2,84838.0,123.6015,123.6015,123.3798,123.5533,84838.0
2024-03-28 15:55:00,128.21,128.21,127.81,127.82,302517.0,123.5629,123.5629,123.1774,123.1871,302517.0
2024-04-01 09:30:00,128.81,128.81,127.83,127.9,43033.0,124.1412,124.1412,123.1967,123.2642,43033.0
2024-04-01 09:35:00,127.9,127.91,127.44,127.86,44986.0,123.2642,123.2738,122.8208,123.2256,44986.0
2024-04-01 09:40:00,127.82,128.12,127.73,128.01,58602.0,123.1871,123.4762,123.1003,123.3702,58602.0
2024-04-01 09:45:00,128.0,128.09,127.77,128.04,21951.0,123.3605,123.4473,123.1389,123.3991,21951.0
2024-04-01 09:50:00,128.05,128.22,127.9,127.9,13317.0,123.4087,123.5726,123.2642,123.2642,13317.0
2024-04-01 09:55:00,127.84,128.11,127.81,128.09,33352.0,123.2063,123.4665,123.1774,123.4473,33352.0
2024-04-01 10:00:00,128.08,128.51,127.91,128.32,19956.0,123.4376,123.852,123.2738,123.6689,19956.0
2024-04-01 10:05:00,128.38,128.62,128.35,128.53,11729.0,123.7268,123.9581,123.6978,123.8713,11729.0
2024-04-01 10:10:00,128.56,128.68,128.49,128.57,25097.0,123.9002,124.0159,123.8328,123.9099,25097.0
2024-04-01 10:15:00,128.5,128.63,128.46,128.56,11991.0,123.8424,123.9677,123.8039,123.9002,11991.0
2024-04-01 10:20:00,128.55,128.71,128.49,128.69,12664.0,123.8906,124.0448,123.8328,124.0255,12664.0
2024-04-01 10:25:00,128.72,128.86,128.65,128.81,12021.0,124.0544,124.1894,123.987,124.1412,12021.0
2024-04-01 10:30:00,128.8,128.96,128.76,128.9,11596.0,124.1315,124.2857,124.093,124.2279,11596.0
2024-04-01 10:35:00,128.99,128.99,128.75,128.92,9308.0,124.3146,124.3146,124.0833,124.2472,9308.0
2024-04-01 10:40:00,128.91,129.07,128.79,129.03,17854.0,124.2375,124.3917,124.1219,124.3532,17854.0
2024-04-01 10:45:00,129.02,129.16,128.92,129.16,45795.0,124.3436,124.4785,124.2472,124.4785,45795.0
2024-04-01 10:50:00,129.13,129.31,129.1,129.19,22716.0,124.4496,124.623,124.4207,124.5074,22716.0
2024-04-01 10:55:00,129.2,129.36,129.17,129.23,27931.0,124.517,124.6712,124.4881,124.5459,27931.0
2024-04-01 11:00:00,129.24,129.31,128.99,129.02,15723.0,124.5556,124.623,124.3146,124.3436,15723.0
2024-04-01 11:05:00,129.03,129.04,128.71,128.72,6718.0,124.3532,124.3628,124.0448,124.0544,6718.0
2024-04-01 11:10:00,128.68,128.94,128.67,128.94,16235.0,124.0159,124.2665,124.0062,124.2665,16235.0
2024-04-01 11:15:00,128.92,129.09,128.91,129.0,22639.0,124.2472,124.411,124.2375,124.3243,22639.0
2024-04-01 11:20:00,129.0,129.08,128.9,128.99,25220.0,124.3243,124.4014,124.2279,124.3146,25220.0
2024-04-01 11:25:00,128.98,129.21,128.98,129.2,16339.0,124.305,124.5267,124.305,124.517,16339.0
2024-04-01 11:30:00,129.18,129.19,129.08,129.08,14838.0,124.4978,124.5074,124.4014,124.4014,14838.0
2024-04-01 11:35:00,129.09,129.31,129.05,129.23,15573.0,124.411,124.623,124.3725,124.5459,15573.0
2024-04-01 11:40:00,129.24,129.33,129.17,129.33,11863.0,124.5556,124.6423,124.4881,124.6423,11863.0
2024-04-01 11:45:00,129.31,129.35,129.24,129.27,14255.0,124.623,124.6616,124.5556,124.5845,14255.0
2024-04-01 11:50:00,129.25,129.43,129.23,129.39,28742.0,124.5652,124.7387,124.5459,124.7001,28742.0
2024-04-01 11:55:00,129.4,129.49,129.34,129.39,20287.0,124.7098,124.7965,124.652,124.7001,20287.0
2024-04-01 12:00:00,129.39,129.52,129.39,129.45,27245.0,124.7001,124.8254,124.7001,124.758,27245.0
2024-04-01 12:05:00,129.44,129.54,129.37,129.39,69514.0,124.7483,124.8447,124.6809,124.7001,69514.0
2024-04-01 12:10:00,129.4,129.64,129.38,129.61,26740.0,124.7098,124.9411,124.6905,124.9122,26740.0
2024-04-01 12:15:00,129.62,129.65,129.54,129.62,15148.0,124.9218,124.9507,124.8447,124.9218,15148.0
2024-04-01 12:20:00,129.65,129.67,129.55,129.66,11739.0,124.9507,124.97,124.8543,124.9604,11739.0
2024-04-01 12:25:00,129.66,129.75,129.65,129.73,12391.0,124.9604,125.0471,124.9507,125.0278,12391.0
2024-04-01 12:30:00,129.73,129.81,129.67,129.68,14098.0,125.0278,125.1049,124.97,124.9796,14098.0
2024-04-01 12:35:00,129.68,129.84,129.65,129.8,10505.0,124.9796,125.1338,124.9507,125.0953,10505.0
2024-04-01 12:40:00,129.8,129.81,129.68,129.71,18723.0,125.0953,125.1049,124.9796,125.0085,18723.0
2024-04-01 12:45:00,129.71,129.72,129.62,129.67,6741.0,125.0085,125.0182,124.9218,124.97,6741.0
2024-04-01 12:50:00,129.68,129.72,129.65,129.68,7049.0,124.9796,125.0182,124.9507,124.9796,7049.0
2024-04-01 12:55:00,129.68,129.77,129.64,129.75,8353.0,124.9796,125.0664,124.9411,125.0471,8353.0
2024-04-01 13:00:00,129.74,129.74,129.49,129.5,12768.0,125.0375,125.0375,124.7965,124.8062,12768.0
2024-04-01 13:05:00,129.5,129.63,129.48,129.56,8334.0,124.8062,124.9314,124.7869,124.864,8334.0
2024-04-01 13:10:00,129.55,129.61,129.55,129.55,12787.0,124.8543,124.9122,124.8543,124.8543,12787.0
2024-04-01 13:15:00,129.54,129.54,129.26,129.31,20874.0,124.8447,124.8447,124.5749,124.623,20874.0
2024-04-01 13:20:00,129.29,129.39,129.24,129.36,7818.0,124.6038,124.7001,124.5556,124.6712,7818.0
2024-04-01 13:25:00,129.38,129.59,129.36,129.56,17292.0,124.6905,124.8929,124.6712,124.864,17292.0
2024-04-01 13:30:00,129.56,129.64,129.55,129.58,16238.0,124.864,124.9411,124.8543,124.8833,16238.0
2024-04-01 13:35:00,129.58,129.7,129.58,129.68,20301.0,124.8833,124.9989,124.8833,124.9796,20301.0
2024-04-01 13:40:00,129.66,129.76,129.65,129.71,22323.0,124.9604,125.0567,124.9507,125.0085,22323.0
2024-04-01 13:45:00,129.71,129.71,129.62,129.62,23652.0,125.0085,125.0085,124.9218,124.9218,23652.0
2024-04-01 13:50:00,129.63,129.75,129.6,129.75,18013.0,124.9314,125.0471,124.9025,125.0471,18013.0
2024-04-01 13:55:00,129.78,129.89,129.76,129.86,15991.0,125.076,125.182,125.0567,125.1531,15991.0
2024-04-01 14:00:00,129.86,129.87,129.7,129.72,11077.0,125.1531,125.1628,124.9989,125.0182,11077.0
2024-04-01 14:05:00,129.7,129.8,129.67,129.78,13712.0,124.9989,125.0953,124.97,125.076,13712.0
2024-04-01 14:10:00,129.78,129.84,129.73,129.81,7589.0,125.076,125.1338,125.0278,125.1049,7589.0
2024-04-01 14:15:00,129.8,129.83,129.76,129.79,7690.0,125.0953,125.1242,125.0567,125.0856,7690.0
2024-04-01 14:20:00,129.79,129.85,129.74,129.76,12223.0,125.0856,125.1435,125.0375,125.0567,12223.0
2024-04-01 14:25:00,129.78,129.81,129.74,129.8,8395.0,125.076,125.1049,125.0375,125.0953,8395.0
2024-04-01 14:30:00,129.79,129.79,129.68,129.71,14984.0,125.0856,125.0856,124.9796,125.0085,14984.0
2024-04-01 14:35:00,129.73,129.91,129.72,129.91,9915.0,125.0278,125.2013,125.0182,125.2013,9915.0
2024-04-01 14:40:00,129.91,129.91,129.79,129.79,10766.0,125.2013,125.2013,125.0856,125.0856,10766.0
2024-04-01 14:45:00,129.75,129.82,129.68,129.79,16604.0,125.0471,125.1146,124.9796,125.0856,16604.0
2024-04-01 14:50:00,129.81,129.86,129.75,129.8,11254.0,125.1049,125.1531,125.0471,125.0953,11254.0
2024-04-01 14:55:00,129.81,129.84,129.74,129.82,11593.0,125.1049,125.1338,125.0375,125.1146,11593.0
2024-04-01 15:00:00,129.82,129.87,129.79,129.81,11595.0,125.1146,125.1628,125.0856,125.1049,11595.0
2024-04-01 15:05:00,129.84,129.84,129.75,129.78,8020.0,125.1338,125.1338,125.0471,125.076,8020.0
2024-04-01 15:10:00,129.79,129.81,129.75,129.79,11275.0,125.0856,125.1049,125.0471,125.0856,11275.0
2024-04-01 15:15:00,129.81,129.85,129.79,129.84,9780.0,125.1049,125.1435,125.0856,125.1338,9780.0
2024-04-01 15:20:00,129.84,129.9,129.82,129.84,14946.0,125.1338,125.1917,125.1146,125.1338,14946.0
2024-04-01 15:25:00,129.83,129.92,129.83,129.92,15639.0,125.1242,125.2109,125.1242,125.2109,15639.0
2024-04-01 15:30:00,129.92,130.05,129.89,130.02,41766.0,125.2109,125.3362,125.182,125.3073,41766.0
2024-04-01 15:35:00,130.03,130.1,129.93,130.03,24868.0,125.317,125.3844,125.2206,125.317,24868.0
2024-04-01 15:40:00,130.04,130.13,130.01,130.04,22276.0,125.3266,125.4133,125.2977,125.3266,22276.0
2024-04-01 15:45:00,130.04,130.14,129.99,130.01,24144.0,125.3266,125.423,125.2784,125.2977,24144.0
2024-04-01 15:50:00,130.0,130.09,129.92,130.09,57072.0,125.288,125.3748,125.2109,125.3748,57072.0
2024-04-01 15:55:00,130.08,130.13,129.74,129.75,158668.0,125.3651,125.4133,125.0375,125.0471,158668.0
2024-04-02 09:30:00,131.0,131.25,130.22,130.66,75173.0,126.2518,126.4927,125.5001,125.9241,75173.0
2024-04-02 09:35:00,130.38,130.54,129.78,130.5,15842.0,125.6543,125.8085,125.076,125.7699,15842.0
2024-04-02 09:40:00,130.53,131.1,130.46,131.09,21025.0,125.7988,126.3482,125.7314,126.3385,21025.0
2024-04-02 09:45:00,131.03,131.21,130.77,130.8,29081.0,126.2807,126.4542,126.0301,126.059,29081.0
2024-04-02 09:50:00,130.82,131.16,130.67,131.13,26159.0,126.0783,126.406,125.9338,126.3771,26159.0
2024-04-02 09:55:00,131.14,131.45,131.09,131.44,20769.0,126.3867,126.6855,126.3385,126.6758,20769.0
2024-04-02 10:00:00,131.45,131.54,131.28,131.43,33150.0,126.6855,126.7722,126.5216,126.6662,33150.0
2024-04-02 10:05:00,131.45,131.55,131.18,131.18,16166.0,126.6855,126.7819,126.4253,126.4253,16166.0
2024-04-02 10:10:00,131.22,131.34,131.08,131.12,18918.0,126.4638,126.5795,126.3289,126.3674,18918.0
2024-04-02 10:15:00,131.12,131.16,130.87,131.05,16433.0,126.3674,126.406,126.1265,126.3,16433.0
2024-04-02 10:20:00,131.08,131.14,130.87,131.0,18104.0,126.3289,126.3867,126.1265,126.2518,18104.0
2024-04-02 10:25:00,131.02,131.12,130.89,130.89,62984.0,126.2711,126.3674,126.1458,126.1458,62984.0
2024-04-02 10:30:00,130.91,130.95,130.64,130.69,57371.0,126.1651,126.2036,125.9048,125.953,57371.0
2024-04-02 10:35:00,130.67,130.68,130.2,130.27,40355.0,125.9338,125.9434,125.4808,125.5483,40355.0
2024-04-02 10:40:00,130.29,130.55,130.26,130.44,10444.0,125.5675,125.8181,125.5386,125.7121,10444.0
2024-04-02 10:45:00,130.43,130.73,130.32,130.7,8030.0,125.7025,125.9916,125.5964,125.9627,8030.0
2024-04-02 10:50:00,130.73,130.8,130.68,130.74,11048.0,125.9916,126.059,125.9434,126.0012,11048.0
2024-04-02 10:55:00,130.72,130.75,130.51,130.52,16073.0,125.9819,126.0109,125.7796,125.7892,16073.0
2024-04-02 11:00:00,130.54,130.67,130.49,130.61,15909.0,125.8085,125.9338,125.7603,125.8759,15909.0
2024-04-02 11:05:00,130.59,130.68,130.51,130.53,9766.0,125.8567,125.9434,125.7796,125.7988,9766.0
2024-04-02 11:10:00,130.53,130.77,130.53,130.72,19575.0,125.7988,126.0301,125.7988,125.9819,19575.0
2024-04-02 11:15:00,130.74,130.79,130.55,130.56,20417.0,126.0012,126.0494,125.8181,125.8277,20417.0
2024-04-02 11:20:00,130.55,130.63,130.42,130.62,13098.0,125.8181,125.8952,125.6928,125.8856,13098.0
2024-04-02 11:25:00,130.59,130.71,130.56,130.71,16317.0,125.8567,125.9723,125.8277,125.9723,16317.0
2024-04-02 11:30:00,130.71,130.76,130.51,130.65,39141.0,125.9723,126.0205,125.7796,125.9145,39141.0
2024-04-02 11:35:00,130.63,130.68,130.48,130.52,13001.0,125.8952,125.9434,125.7506,125.7892,13001.0
2024-04-02 11:40:00,130.49,130.59,130.45,130.54,15909.0,125.7603,125.8567,125.7217,125.8085,15909.0
2024-04-02 11:45:00,130.56,130.63,130.55,130.55,7304.0,125.8277,125.8952,125.8181,125.8181,7304.0
2024-04-02 11:50:00,130.56,130.64,130.49,130.59,10506.0,125.8277,125.9048,125.7603,125.8567,10506.0
2024-04-02 11:55:00,130.61,130.62,130.45,130.47,12710.0,125.8759,125.8856,125.7217,125.741,12710.0
2024-04-02 12:00:00,130.43,130.43,130.07,130.15,9532.0,125.7025,125.7025,125.3555,125.4326,9532.0
2024-04-02 12:05:00,130.15,130.42,130.14,130.34,10411.0,125.4326,125.6928,125.423,125.6157,10411.0
2024-04-02 12:10:00,130.33,130.35,130.22,130.22,6982.0,125.6061,125.6254,125.5001,125.5001,6982.0
2024-04-02 12:15:00,130.22,130.28,130.17,130.21,4825.0,125.5001,125.5579,125.4519,125.4904,4825.0
2024-04-02 12:20:00,130.22,130.26,130.16,130.19,7835.0,125.5001,125.5386,125.4422,125.4712,7835.0
2024-04-02 12:25:00,130.18,130.2,130.08,130.08,11347.0,125.4615,125.4808,125.3651,125.3651,11347.0
2024-04-02 12:30:00,130.08,130.09,129.88,129.97,7494.0,125.3651,125.3748,125.1724,125.2591,7494.0
2024-04-02 12:35:00,130.0,130.06,129.94,130.02,13405.0,125.288,125.3459,125.2302,125.3073,13405.0
2024-04-02 12:40:00,130.01,130.11,129.98,130.1,20139.0,125.2977,125.3941,125.2688,125.3844,20139.0
2024-04-02 12:45:00,130.09,130.12,129.96,130.12,19944.0,125.3748,125.4037,125.2495,125.4037,19944.0
2024-04-02 12:50:00,130.11,130.21,130.03,130.21,10697.0,125.3941,125.4904,125.317,125.4904,10697.0
2024-04-02 12:55:00,130.2,130.3,130.2,130.27,5363.0,125.4808,125.5772,125.4808,125.5483,5363.0
2024-04-02 13:00:00,130.28,130.28,130.13,130.15,4978.0,125.5579,125.5579,125.4133,125.4326,4978.0
2024-04-02 13:05:00,130.18,130.3,130.11,130.14,14982.0,125.4615,125.5772,125.3941,125.423,14982.0
2024-04-02 13:10:00,130.12,130.13,130.06,130.06,4574.0,125.4037,125.4133,125.3459,125.3459,4574.0
2024-04-02 13:15:00,130.03,130.15,130.03,130.06,6788.0,125.317,125.4326,125.317,125.3459,6788.0
2024-04-02 13:20:00,130.07,130.28,130.06,130.28,11445.0,125.3555,125.5579,125.3459,125.5579,11445.0
2024-04-02 13:25:00,130.28,130.33,130.18,130.27,8945.0,125.5579,125.6061,125.4615,125.5483,8945.0
2024-04-02 13:30:00,130.27,130.29,130.14,130.14,28986.0,125.5483,125.5675,125.423,125.423,28986.0
2024-04-02 13:35:00,130.12,130.17,130.06,130.17,4826.0,125.4037,125.4519,125.3459,125.4519,4826.0
2024-04-02 13:40:00,130.17,130.2,130.08,130.2,7744.0,125.4519,125.4808,125.3651,125.4808,7744.0
2024-04-02 13:45:00,130.22,130.24,130.14,130.21,7994.0,125.5001,125.5193,125.423,125.4904,7994.0
2024-04-02 13:50:00,130.23,130.31,130.23,130.28,24032.0,125.5097,125.5868,125.5097,125.5579,24032.0
2024-04-02 13:55:00,130.27,130.39,130.27,130.37,12345.0,125.5483,125.6639,125.5483,125.6446,12345.0
2024-04-02 14:00:00,130.37,130.38,130.26,130.29,11886.0,125.6446,125.6543,125.5386,125.5675,11886.0
2024-04-02 14:05:00,130.31,130.37,130.27,130.36,7288.0,125.5868,125.6446,125.5483,125.635,7288.0
2024-04-02 14:10:00,130.36,130.46,130.27,130.27,37450.0,125.635,125.7314,125.5483,125.5483,37450.0
2024-04-02 14:15:00,130.27,130.34,130.26,130.27,5920.0,125.5483,125.6157,125.5386,125.5483,5920.0
2024-04-02 14:20:00,130.27,130.38,130.23,130.38,16639.0,125.5483,125.6543,125.5097,125.6543,16639.0
2024-04-02 14:25:00,130.41,130.61,130.38,130.57,25563.0,125.6832,125.8759,125.6543,125.8374,25563.0
2024-04-02 14:30:00,130.58,130.59,130.52,130.55,10552.0,125.847,125.8567,125.7892,125.8181,10552.0
2024-04-02 14:35:00,130.56,130.8,130.56,130.78,17912.0,125.8277,126.059,125.8277,126.0398,17912.0
2024-04-02 14:40:00,130.78,130.85,130.75,130.84,12646.0,126.0398,126.1072,126.0109,126.0976,12646.0
2024-04-02 14:45:00,130.87,130.97,130.83,130.95,12639.0,126.1265,126.2229,126.088,126.2036,12639.0
2024-04-02 14:50:00,130.96,131.0,130.87,131.0,11622.0,126.2132,126.2518,126.1265,126.2518,11622.0
2024-04-02 14:55:00,131.0,131.16,130.97,131.14,36505.0,126.2518,126.406,126.2229,126.3867,36505.0
2024-04-02 15:00:00,131.12,131.26,131.12,131.25,33025.0,126.3674,126.5024,126.3674,126.4927,33025.0
2024-04-02 15:05:00,131.25,131.5,131.25,131.37,36898.0,126.4927,126.7337,126.4927,126.6084,36898.0
2024-04-02 15:10:00,131.42,131.51,131.36,131.48,30837.0,126.6566,126.7433,126.5987,126.7144,30837.0
2024-04-02 15:15:00,131.48,131.5,131.37,131.4,20126.0,126.7144,126.7337,126.6084,126.6373,20126.0
2024-04-02 15:20:00,131.4,131.53,131.39,131.51,20383.0,126.6373,126.7626,126.6277,126.7433,20383.0
2024-04-02 15:25:00,131.51,131.56,131.46,131.51,20647.0,126.7433,126.7915,126.6951,126.7433,20647.0
2024-04-02 15:30:00,131.52,131.56,131.36,131.55,31202.0,126.7529,126.7915,126.5987,126.7819,31202.0
2024-04-02 15:35:00,131.55,131.79,131.54,131.79,45376.0,126.7819,127.0132,126.7722,127.0132,45376.0
2024-04-02 15:40:00,131.79,131.96,131.74,131.79,79935.0,127.0132,127.177,126.965,127.0132,79935.0
2024-04-02 15:45:00,131.79,131.96,131.73,131.93,64563.0,127.0132,127.177,126.9553,127.1481,64563.0
2024-04-02 15:50:00,131.93,132.06,131.87,132.03,137555.0,127.1481,127.2734,127.0903,127.2445,137555.0
2024-04-02 15:55:00,132.04,132.26,131.95,132.25,278884.0,127.2541,127.4661,127.1674,127.4565,278884.0
2024-04-03 09:30:00,133.0,133.35,132.91,132.91,95506.0,128.1793,128.5166,128.0926,128.0926,95506.0
2024-04-03 09:35:00,132.96,133.17,132.87,133.13,30749.0,128.1408,128.3431,128.054,128.3046,30749.0
2024-04-03 09:40:00,133.15,133.29,132.84,133.26,29608.0,128.3239,128.4588,128.0251,128.4299,29608.0
2024-04-03 09:45:00,133.3,133.3,132.72,132.83,39620.0,128.4684,128.4684,127.9094,128.0155,39620.0
2024-04-03 09:50:00,132.8,133.03,132.79,132.88,12676.0,127.9865,128.2082,127.9769,128.0637,12676.0
2024-04-03 09:55:00,132.87,132.93,132.76,132.82,18352.0,128.054,128.1118,127.948,128.0058,18352.0
2024-04-03 10:00:00,132.84,132.93,132.6,132.61,25488.0,128.0251,128.1118,127.7938,127.8034,25488.0
2024-04-03 10:05:00,132.64,132.67,132.49,132.5,21251.0,127.8323,127.8613,127.6878,127.6974,21251.0
2024-04-03 10:10:00,132.45,132.53,132.29,132.44,37512.0,127.6492,127.7263,127.495,127.6396,37512.0
2024-04-03 10:15:00,132.45,132.62,132.4,132.55,29792.0,127.6492,127.8131,127.601,127.7456,29792.0
2024-04-03 10:20:00,132.55,132.64,132.51,132.59,16541.0,127.7456,127.8323,127.7071,127.7842,16541.0
2024-04-03 10:25:00,132.6,132.65,132.51,132.59,21276.0,127.7938,127.842,127.7071,127.7842,21276.0
2024-04-03 10:30:00,132.59,132.71,132.48,132.56,27092.0,127.7842,127.8998,127.6781,127.7552,27092.0
2024-04-03 10:35:00,132.58,132.78,132.56,132.59,19476.0,127.7745,127.9673,127.7552,127.7842,19476.0
2024-04-03 10:40:00,132.56,132.61,132.45,132.45,16365.0,127.7552,127.8034,127.6492,127.6492,16365.0
2024-04-03 10:45:00,132.46,132.65,132.46,132.64,20019.0,127.6589,127.842,127.6589,127.8323,20019.0
2024-04-03 10:50:00,132.65,132.98,132.64,132.93,16859.0,127.842,128.16,127.8323,128.1118,16859.0
2024-04-03 10:55:00,132.93,133.02,132.78,132.86,11514.0,128.1118,128.1986,127.9673,128.0444,11514.0
2024-04-03 11:00:00,132.85,132.89,132.8,132.81,13563.0,128.0347,128.0733,127.9865,127.9962,13563.0
2024-04-03 11:05:00,132.81,132.97,132.79,132.86,11770.0,127.9962,128.1504,127.9769,128.0444,11770.0
2024-04-03 11:10:00,132.86,132.87,132.78,132.8,13902.0,128.0444,128.054,127.9673,127.9865,13902.0
2024-04-03 11:15:00,132.81,132.9,132.8,132.87,11762.0,127.9962,128.0829,127.9865,128.054,11762.0
2024-04-03 11:20:00,132.87,132.94,132.78,132.84,58950.0,128.054,128.1215,127.9673,128.0251,58950.0
2024-04-03 11:25:00,132.86,132.89,132.67,132.68,54447.0,128.0444,128.0733,127.8613,127.8709,54447.0
2024-04-03 11:30:00,132.67,132.75,132.52,132.61,18734.0,127.8613,127.9384,127.7167,127.8034,18734.0
2024-04-03 11:35:00,132.61,132.65,132.53,132.55,30178.0,127.8034,127.842,127.7263,127.7456,30178.0
2024-04-03 11:40:00,132.55,132.59,132.39,132.44,24705.0,127.7456,127.7842,127.5914,127.6396,24705.0
2024-04-03 11:45:00,132.43,132.68,132.43,132.67,35107.0,127.63,127.8709,127.63,127.8613,35107.0
2024-04-03 11:50:00,132.68,132.91,132.67,132.89,24558.0,127.8709,128.0926,127.8613,128.0733,24558.0
2024-04-03 11:55:00,132.89,132.98,132.85,132.91,28267.0,128.0733,128.16,128.0347,128.0926,28267.0
2024-04-03 12:00:00,132.91,133.09,132.9,133.06,28342.0,128.0926,128.266,128.0829,128.2371,28342.0
2024-04-03 12:05:00,133.1,133.21,133.09,133.15,16060.0,128.2757,128.3817,128.266,128.3239,16060.0
2024-04-03 12:10:00,133.15,133.16,132.99,133.01,10481.0,128.3239,128.3335,128.1697,128.1889,10481.0
2024-04-03 12:15:00,133.0,133.14,132.98,133.03,11893.0,128.1793,128.3142,128.16,128.2082,11893.0
2024-04-03 12:20:00,133.05,133.1,132.94,132.97,9166.0,128.2275,128.2757,128.1215,128.1504,9166.0
2024-04-03 12:25:00,132.96,133.05,132.92,132.97,7277.0,128.1408,128.2275,128.1022,128.1504,7277.0
2024-04-03 12:30:00,132.97,133.04,132.95,133.04,7676.0,128.1504,128.2179,128.1311,128.2179,7676.0
2024-04-03 12:35:00,133.03,133.07,132.92,132.97,8141.0,128.2082,128.2468,128.1022,128.1504,8141.0
2024-04-03 12:40:00,133.02,133.05,132.95,132.98,5183.0,128.1986,128.2275,128.1311,128.16,5183.0
2024-04-03 12:45:00,133.0,133.02,132.9,132.93,8308.0,128.1793,128.1986,128.0829,128.1118,8308.0
2024-04-03 12:50:00,132.92,133.12,132.92,133.09,7772.0,128.1022,128.295,128.1022,128.266,7772.0
2024-04-03 12:55:00,133.12,133.13,133.04,133.06,8311.0,128.295,128.3046,128.2179,128.2371,8311.0
2024-04-03 13:00:00,133.08,133.15,132.99,133.15,9263.0,128.2564,128.3239,128.1697,128.3239,9263.0
2024-04-03 13:05:00,133.14,133.14,133.03,133.11,10631.0,128.3142,128.3142,128.2082,128.2853,10631.0
2024-04-03 13:10:00,133.15,133.17,133.07,133.13,5573.0,128.3239,128.3431,128.2468,128.3046,5573.0
2024-04-03 13:15:00,133.13,133.23,133.13,133.22,6054.0,128.3046,128.401,128.3046,128.3913,6054.0
2024-04-03 13:20:00,133.25,133.3,133.14,133.18,10936.0,128.4202,128.4684,128.3142,128.3528,10936.0
2024-04-03 13:25:00,133.2,133.27,133.14,133.21,5829.0,128.3721,128.4395,128.3142,128.3817,5829.0
2024-04-03 13:30:00,133.2,133.27,133.19,133.2,5439.0,128.3721,128.4395,128.3624,128.3721,5439.0
2024-04-03 13:35:00,133.19,133.25,133.15,133.22,3393.0,128.3624,128.4202,128.3239,128.3913,3393.0
2024-04-03 13:40:00,133.23,133.28,133.2,133.25,6107.0,128.401,128.4492,128.3721,128.4202,6107.0
2024-04-03 13:45:00,133.26,133.35,133.25,133.3,6490.0,128.4299,128.5166,128.4202,128.4684,6490.0
2024-04-03 13:50:00,133.31,133.37,133.25,133.34,12102.0,128.4781,128.5359,128.4202,128.507,12102.0
2024-04-03 13:55:00,133.34,133.34,133.22,133.25,6335.0,128.507,128.507,128.3913,128.4202,6335.0
2024-04-03 14:00:00,133.24,133.25,133.16,133.2,9591.0,128.4106,128.4202,128.3335,128.3721,9591.0
2024-04-03 14:05:00,133.2,133.2,133.05,133.08,12077.0,128.3721,128.3721,128.2275,128.2564,12077.0
2024-04-03 14:10:00,133.09,133.22,133.09,133.19,8587.0,128.266,128.3913,128.266,128.3624,8587.0
2024-04-03 14:15:00,133.18,133.19,133.1,133.11,13897.0,128.3528,128.3624,128.2757,128.2853,13897.0
2024-04-03 14:20:00,133.11,133.16,133.06,133.13,18803.0,128.2853,128.3335,128.2371,128.3046,18803.0
2024-04-03 14:25:00,133.14,133.16,132.97,133.04,30721.0,128.3142,128.3335,128.1504,128.2179,30721.0
2024-04-03 14:30:00,133.06,133.19,133.05,133.16,13917.0,128.2371,128.3624,128.2275,128.3335,13917.0
2024-04-03 14:35:00,133.18,133.31,133.15,133.26,18935.0,128.3528,128.4781,128.3239,128.4299,18935.0
2024-04-03 14:40:00,133.25,133.43,133.24,133.42,25420.0,128.4202,128.5937,128.4106,128.5841,25420.0
2024-04-03 14:45:00,133.43,133.55,133.38,133.4,61704.0,128.5937,128.7094,128.5455,128.5648,61704.0
2024-04-03 14:50:00,133.41,133.48,133.33,133.45,14209.0,128.5744,128.6419,128.4973,128.613,14209.0
2024-04-03 14:55:00,133.47,133.49,133.4,133.47,11489.0,128.6323,128.6515,128.5648,128.6323,11489.0
2024-04-03 15:00:00,133.48,133.58,133.41,133.57,14424.0,128.6419,128.7383,128.5744,128.7286,14424.0
2024-04-03 15:05:00,133.57,133.59,133.49,133.49,23768.0,128.7286,128.7479,128.6515,128.6515,23768.0
2024-04-03 15:10:00,133.5,133.5,133.39,133.4,15670.0,128.6612,128.6612,128.5552,128.5648,15670.0
2024-04-03 15:15:00,133.39,133.49,133.3,133.37,32302.0,128.5552,128.6515,128.4684,128.5359,32302.0
2024-04-03 15:20:00,133.37,133.62,133.37,133.53,32904.0,128.5359,128.7768,128.5359,128.6901,32904.0
2024-04-03 15:25:00,133.53,133.69,133.51,133.62,32718.0,128.6901,128.8443,128.6708,128.7768,32718.0
2024-04-03 15:30:00,133.62,133.62,133.5,133.53,33204.0,128.7768,128.7768,128.6612,128.6901,33204.0
2024-04-03 15:35:00,133.53,133.55,133.41,133.5,25970.0,128.6901,128.7094,128.5744,128.6612,25970.0
2024-04-03 15:40:00,133.5,133.81,133.45,133.81,61755.0,128.6612,128.9599,128.613,128.9599,61755.0
2024-04-03 15:45:00,133.82,133.9,133.79,133.84,32772.0,128.9696,129.0467,128.9407,128.9889,32772.0
2024-04-03 15:50:00,133.84,133.9,133.7,133.86,86803.0,128.9889,129.0467,128.8539,129.0081,86803.0
2024-04-03 15:55:00,133.88,133.9,133.6,133.78,203481.0,129.0274,129.0467,128.7576,128.931,203481.0
2024-04-04 09:30:00,133.8,134.33,133.66,133.75,61832.0,128.9503,129.4611,128.8154,128.9021,61832.0
2024-04-04 09:35:00,133.75,133.89,133.26,133.6,22048.0,128.9021,129.037,128.4299,128.7576,22048.0
2024-04-04 09:40:00,133.62,133.93,133.54,133.92,12145.0,128.7768,129.0756,128.6997,129.066,12145.0
2024-04-04 09:45:00,133.9,133.93,133.61,133.68,33673.0,129.0467,129.0756,128.7672,128.8347,33673.0
2024-04-04 09:50:00,133.66,134.04,133.66,133.97,35948.0,128.8154,129.1816,128.8154,129.1141,35948.0
2024-04-04 09:55:00,134.0,134.32,133.91,134.09,29210.0,129.1431,129.4515,129.0563,129.2298,29210.0
2024-04-04 10:00:00,134.07,134.15,133.81,133.83,13448.0,129.2105,129.2876,128.9599,128.9792,13448.0
2024-04-04 10:05:00,133.86,133.93,133.63,133.8,19262.0,129.0081,129.0756,128.7865,128.9503,19262.0
2024-04-04 10:10:00,133.82,134.05,133.82,133.95,12569.0,128.9696,129.1912,128.9696,129.0949,12569.0
2024-04-04 10:15:00,133.96,134.0,133.66,133.77,12984.0,129.1045,129.1431,128.8154,128.9214,12984.0
2024-04-04 10:20:00,133.82,133.98,133.82,133.91,11005.0,128.9696,129.1238,128.9696,129.0563,11005.0
2024-04-04 10:25:00,133.94,133.94,133.8,133.85,16014.0,129.0852,129.0852,128.9503,128.9985,16014.0
2024-04-04 10:30:00,133.84,133.95,133.76,133.93,12680.0,128.9889,129.0949,128.9118,129.0756,12680.0
2024-04-04 10:35:00,133.94,133.95,133.7,133.92,12878.0,129.0852,129.0949,128.8539,129.066,12878.0
2024-04-04 10:40:00,133.9,134.06,133.86,134.06,15599.0,129.0467,129.2009,129.0081,129.2009,15599.0
2024-04-04 10:45:00,134.08,134.11,133.81,133.85,10543.0,129.2202,129.2491,128.9599,128.9985,10543.0
2024-04-04 10:50:00,133.86,133.97,133.83,133.92,12051.0,129.0081,129.1141,128.9792,129.066,12051.0
2024-04-04 10:55:00,133.93,134.03,133.87,133.9,11669.0,129.0756,129.172,129.0178,129.0467,11669.0
2024-04-04 11:00:00,133.89,133.94,133.82,133.93,11308.0,129.037,129.0852,128.9696,129.0756,11308.0
2024-04-04 11:05:00,133.9,133.94,133.78,133.9,17653.0,129.0467,129.0852,128.931,129.0467,17653.0
2024-04-04 11:10:00,133.91,134.18,133.88,134.14,13657.0,129.0563,129.3165,129.0274,129.278,13657.0
2024-04-04 11:15:00,134.1,134.11,133.98,134.04,11465.0,129.2394,129.2491,129.1238,129.1816,11465.0
2024-04-04 11:20:00,134.05,134.1,133.96,134.0,10415.0,129.1912,129.2394,129.1045,129.1431,10415.0
2024-04-04 11:25:00,133.99,134.1,133.97,134.03,18294.0,129.1334,129.2394,129.1141,129.172,18294.0
2024-04-04 11:30:00,134.04,134.06,133.95,134.06,17865.0,129.1816,129.2009,129.0949,129.2009,17865.0
2024-04-04 11:35:00,134.03,134.05,133.92,133.92,6683.0,129.172,129.1912,129.066,129.066,6683.0
2024-04-04 11:40:00,133.91,134.03,133.89,133.91,9936.0,129.0563,129.172,129.037,129.0563,9936.0
2024-04-04 11:45:00,133.91,133.99,133.89,133.99,8091.0,129.0563,129.1334,129.037,129.1334,8091.0
2024-04-04 11:50:00,133.97,134.05,133.93,133.98,8881.0,129.1141,129.1912,129.0756,129.1238,8881.0
2024-04-04 11:55:00,133.96,133.99,133.87,133.97,12987.0,129.1045,129.1334,129.0178,129.1141,12987.0
2024-04-04 12:00:00,133.96,134.05,133.92,133.98,43574.0,129.1045,129.1912,129.066,129.1238,43574.0
2024-04-04 12:05:00,133.87,134.01,133.83,133.88,13956.0,129.0178,129.1527,128.9792,129.0274,13956.0
2024-04-04 12:10:00,133.88,133.88,133.58,133.72,13339.0,129.0274,129.0274,128.7383,128.8732,13339.0
2024-04-04 12:15:00,133.71,133.71,133.59,133.64,17725.0,128.8636,128.8636,128.7479,128.7961,17725.0
2024-04-04 12:20:00,133.65,133.79,133.61,133.73,14504.0,128.8057,128.9407,128.7672,128.8828,14504.0
2024-04-04 12:25:00,133.78,133.94,133.74,133.87,29940.0,128.931,129.0852,128.8925,129.0178,29940.0
2024-04-04 12:30:00,133.86,133.98,133.85,133.98,8273.0,129.0081,129.1238,128.9985,129.1238,8273.0
2024-04-04 12:35:00,133.97,134.01,133.82,133.87,11154.0,129.1141,129.1527,128.9696,129.0178,11154.0
2024-04-04 12:40:00,133.84,133.85,133.77,133.82,9196.0,128.9889,128.9985,128.9214,128.9696,9196.0
2024-04-04 12:45:00,133.8,133.87,133.78,133.84,18396.0,128.9503,129.0178,128.931,128.9889,18396.0
2024-04-04 12:50:00,133.86,133.9,133.81,133.85,8861.0,129.0081,129.0467,128.9599,128.9985,8861.0
2024-04-04 12:55:00,133.85,133.88,133.76,133.8,13004.0,128.9985,129.0274,128.9118,128.9503,13004.0
2024-04-04 13:00:00,133.81,133.88,133.8,133.85,14604.0,128.9599,129.0274,128.9503,128.9985,14604.0
2024-04-04 13:05:00,133.85,133.91,133.74,133.74,45616.0,128.9985,129.0563,128.8925,128.8925,45616.0
2024-04-04 13:10:00,133.72,133.91,133.7,133.87,12525.0,128.8732,129.0563,128.8539,129.0178,12525.0
2024-04-04 13:15:00,133.88,133.91,133.85,133.91,12448.0,129.0274,129.0563,128.9985,129.0563,12448.0
2024-04-04 13:20:00,133.93,133.98,133.9,133.96,10057.0,129.0756,129.1238,129.0467,129.1045,10057.0
2024-04-04 13:25:00,133.96,133.98,133.9,133.92,6988.0,129.1045,129.1238,129.0467,129.066,6988.0
2024-04-04 13:30:00,133.92,133.97,133.9,133.97,21041.0,129.066,129.1141,129.0467,129.1141,21041.0
2024-04-04 13:35:00,133.97,134.0,133.94,133.97,9124.0,129.1141,129.1431,129.0852,129.1141,9124.0
2024-04-04 13:40:00,133.96,134.04,133.93,134.02,14548.0,129.1045,129.1816,129.0756,129.1623,14548.0
2024-04-04 13:45:00,134.02,134.07,133.96,133.98,7755.0,129.1623,129.2105,129.1045,129.1238,7755.0
2024-04-04 13:50:00,133.97,134.0,133.94,133.99,17662.0,129.1141,129.1431,129.0852,129.1334,17662.0
2024-04-04 13:55:00,133.99,134.1,133.97,133.99,8021.0,129.1334,129.2394,129.1141,129.1334,8021.0
2024-04-04 14:00:00,133.97,134.12,133.95,134.12,14650.0,129.1141,129.2587,129.0949,129.2587,14650.0
2024-04-04 14:05:00,134.12,134.22,134.01,134.17,73659.0,129.2587,129.3551,129.1527,129.3069,73659.0
2024-04-04 14:10:00,134.16,134.24,134.07,134.07,37274.0,129.2973,129.3744,129.2105,129.2105,37274.0
2024-04-04 14:15:00,134.01,134.09,133.94,134.03,30482.0,129.1527,129.2298,129.0852,129.172,30482.0
2024-04-04 14:20:00,134.01,134.13,133.95,134.08,21581.0,129.1527,129.2683,129.0949,129.2202,21581.0
2024-04-04 14:25:00,134.1,134.17,133.94,133.94,10494.0,129.2394,129.3069,129.0852,129.0852,10494.0
2024-04-04 14:30:00,133.93,134.07,133.62,133.62,19372.0,129.0756,129.2105,128.7768,128.7768,19372.0
2024-04-04 14:35:00,133.52,133.95,133.5,133.81,13949.0,128.6805,129.0949,128.6612,128.9599,13949.0
2024-04-04 14:40:00,133.78,133.87,133.71,133.79,56306.0,128.931,129.0178,128.8636,128.9407,56306.0
2024-04-04 14:45:00,133.79,134.07,133.79,134.04,45616.0,128.9407,129.2105,128.9407,129.1816,45616.0
2024-04-04 14:50:00,134.01,134.05,133.84,133.84,67387.0,129.1527,129.1912,128.9889,128.9889,67387.0
2024-04-04 14:55:00,133.82,133.82,133.43,133.49,16331.0,128.9696,128.9696,128.5937,128.6515,16331.0
2024-04-04 15:00:00,133.48,133.76,133.39,133.71,32279.0,128.6419,128.9118,128.5552,128.8636,32279.0
2024-04-04 15:05:00,133.69,133.86,133.67,133.79,47350.0,128.8443,129.0081,128.825,128.9407,47350.0
2024-04-04 15:10:00,133.78,133.97,133.76,133.87,69434.0,128.931,129.1141,128.9118,129.0178,69434.0
2024-04-04 15:15:00,133.87,134.0,133.8,134.0,60917.0,129.0178,129.1431,128.9503,129.1431,60917.0
2024-04-04 15:20:00,133.99,134.07,133.96,133.98,86805.0,129.1334,129.2105,129.1045,129.1238,86805.0
2024-04-04 15:25:00,133.97,134.07,133.92,134.0,74013.0,129.1141,129.2105,129.066,129.1431,74013.0
2024-04-04 15:30:00,134.01,134.05,133.96,134.0,86698.0,129.1527,129.1912,129.1045,129.1431,86698.0
2024-04-04 15:35:00,134.0,134.06,133.92,133.99,41586.0,129.1431,129.2009,129.066,129.1334,41586.0
2024-04-04 15:40:00,133.96,134.07,133.8,134.02,70018.0,129.1045,129.2105,128.9503,129.1623,70018.0
2024-04-04 15:45:00,134.02,134.09,133.97,134.09,43861.0,129.1623,129.2298,129.1141,129.2298,43861.0
2024-04-04 15:50:00,134.11,134.36,134.0,134.35,96844.0,129.2491,129.49,129.1431,129.4804,96844.0
2024-04-04 15:55:00,134.37,134.52,134.0,134.03,153074.0,129.4996,129.6442,129.1431,129.172,153074.0
2024-04-05 09:30:00,134.77,134.96,134.25,134.91,72724.0,129.8851,130.0683,129.384,130.0201,72724.0
2024-04-05 09:35:00,134.94,135.61,134.91,135.4,127537.0,130.049,130.6947,130.0201,130.4923,127537.0
2024-04-05 09:40:00,135.4,135.46,134.94,135.02,49631.0,130.4923,130.5501,130.049,130.1261,49631.0
2024-04-05 09:45:00,135.03,135.11,134.79,134.91,86659.0,130.1357,130.2128,129.9044,130.0201,86659.0
2024-04-05 09:50:00,134.86,134.86,134.39,134.5,70439.0,129.9719,129.9719,129.5189,129.6249,70439.0
2024-04-05 09:55:00,134.5,134.65,134.44,134.51,33282.0,129.6249,129.7695,129.5671,129.6346,33282.0
2024-04-05 10:00:00,134.51,134.91,134.5,134.81,88720.0,129.6346,130.0201,129.6249,129.9237,88720.0
2024-04-05 10:05:00,134.77,134.86,134.67,134.8,16711.0,129.8851,129.9719,129.7888,129.9141,16711.0
2024-04-05 10:10:00,134.84,134.9,134.7,134.71,22462.0,129.9526,130.0104,129.8177,129.8273,22462.0
2024-04-05 10:15:00,134.72,134.81,134.61,134.79,13172.0,129.837,129.9237,129.7309,129.9044,13172.0
2024-04-05 10:20:00,134.8,134.81,134.7,134.79,9804.0,129.9141,129.9237,129.8177,129.9044,9804.0
2024-04-05 10:25:00,134.75,134.75,134.41,134.48,15968.0,129.8659,129.8659,129.5382,129.6057,15968.0
2024-04-05 10:30:00,134.5,134.76,134.43,134.76,14229.0,129.6249,129.8755,129.5575,129.8755,14229.0
2024-04-05 10:35:00,134.76,134.79,134.5,134.56,11662.0,129.8755,129.9044,129.6249,129.6828,11662.0
2024-04-05 10:40:00,134.57,134.78,134.57,134.71,14983.0,129.6924,129.8948,129.6924,129.8273,14983.0
2024-04-05 10:45:00,134.7,134.72,134.57,134.72,46334.0,129.8177,129.837,129.6924,129.837,46334.0
2024-04-05 10:50:00,134.7,134.76,134.6,134.64,15604.0,129.8177,129.8755,129.7213,129.7599,15604.0
2024-04-05 10:55:00,134.62,134.92,134.61,134.9,27425.0,129.7406,130.0297,129.7309,130.0104,27425.0
2024-04-05 11:00:00,134.9,134.97,134.75,134.96,11726.0,130.0104,130.0779,129.8659,130.0683,11726.0
2024-04-05 11:05:00,134.97,135.05,134.91,134.91,17906.0,130.0779,130.155,130.0201,130.0201,17906.0
2024-04-05 11:10:00,134.92,135.14,134.87,135.14,20381.0,130.0297,130.2417,129.9815,130.2417,20381.0
2024-04-05 11:15:00,135.14,135.22,134.95,135.0,22541.0,130.2417,130.3188,130.0586,130.1068,22541.0
2024-04-05 11:20:00,135.0,135.17,134.99,135.13,15542.0,130.1068,130.2706,130.0972,130.2321,15542.0
2024-04-05 11:25:00,135.11,135.2,135.03,135.14,12457.0,130.2128,130.2996,130.1357,130.2417,12457.0
2024-04-05 11:30:00,135.1,135.23,135.05,135.15,12958.0,130.2032,130.3285,130.155,130.2514,12958.0
2024-04-05 11:35:00,135.14,135.24,135.06,135.18,15293.0,130.2417,130.3381,130.1646,130.2803,15293.0
2024-04-05 11:40:00,135.17,135.34,135.15,135.31,13773.0,130.2706,130.4345,130.2514,130.4056,13773.0
2024-04-05 11:45:00,135.32,135.5,135.31,135.46,19607.0,130.4152,130.5887,130.4056,130.5501,19607.0
2024-04-05 11:50:00,135.48,135.61,135.43,135.61,12223.0,130.5694,130.6947,130.5212,130.6947,12223.0
2024-04-05 11:55:00,135.64,135.85,135.64,135.8,12513.0,130.7236,130.926,130.7236,130.8778,12513.0
2024-04-05 12:00:00,135.83,135.91,135.79,135.91,15002.0,130.9067,130.9838,130.8682,130.9838,15002.0
2024-04-05 12:05:00,135.9,136.04,135.81,136.02,41118.0,130.9742,131.1091,130.8874,131.0898,41118.0
2024-04-05 12:10:00,136.04,136.23,135.95,136.18,32978.0,131.1091,131.2922,131.0224,131.244,32978.0
2024-04-05 12:15:00,136.16,136.2,136.08,136.14,6680.0,131.2248,131.2633,131.1477,131.2055,6680.0
2024-04-05 12:20:00,136.14,136.26,136.12,136.13,16647.0,131.2055,131.3211,131.1862,131.1959,16647.0
2024-04-05 12:25:00,136.13,136.22,136.04,136.22,19506.0,131.1959,131.2826,131.1091,131.2826,19506.0
2024-04-05 12:30:00,136.22,136.26,136.13,136.19,7030.0,131.2826,131.3211,131.1959,131.2537,7030.0
2024-04-05 12:35:00,136.19,136.24,136.16,136.2,6713.0,131.2537,131.3019,131.2248,131.2633,6713.0
2024-04-05 12:40:00,136.2,136.3,136.12,136.3,13096.0,131.2633,131.3597,131.1862,131.3597,13096.0
2024-04-05 12:45:00,136.31,136.32,136.15,136.16,9348.0,131.3693,131.379,131.2151,131.2248,9348.0
2024-04-05 12:50:00,136.14,136.18,136.07,136.11,7985.0,131.2055,131.244,131.138,131.1766,7985.0
2024-04-05 12:55:00,136.11,136.29,136.08,136.27,8761.0,131.1766,131.3501,131.1477,131.3308,8761.0
2024-04-05 13:00:00,136.29,136.36,136.13,136.17,6030.0,131.3501,131.4175,131.1959,131.2344,6030.0
2024-04-05 13:05:00,136.17,136.21,136.03,136.03,13368.0,131.2344,131.273,131.0995,131.0995,13368.0
2024-04-05 13:10:00,136.01,136.05,135.85,136.03,23032.0,131.0802,131.1188,130.926,131.0995,23032.0
2024-04-05 13:15:00,136.02,136.05,135.91,135.91,13688.0,131.0898,131.1188,130.9838,130.9838,13688.0
2024-04-05 13:20:00,135.92,136.05,135.89,136.05,10870.0,130.9935,131.1188,130.9646,131.1188,10870.0
2024-04-05 13:25:00,136.06,136.1,136.03,136.07,5011.0,131.1284,131.1669,131.0995,131.138,5011.0
2024-04-05 13:30:00,136.08,136.12,136.04,136.12,6466.0,131.1477,131.1862,131.1091,131.1862,6466.0
2024-04-05 13:35:00,136.1,136.1,135.87,135.88,7366.0,131.1669,131.1669,130.9453,130.9549,7366.0
2024-04-05 13:40:00,135.89,136.06,135.86,135.95,36298.0,130.9646,131.1284,130.9356,131.0224,36298.0
2024-04-05 13:45:00,135.94,135.94,135.75,135.93,20044.0,131.0127,131.0127,130.8296,131.0031,20044.0
2024-04-05 13:50:00,135.94,136.01,135.89,135.99,29421.0,131.0127,131.0802,130.9646,131.0609,29421.0
2024-04-05 13:55:00,135.98,136.09,135.96,136.03,14550.0,131.0513,131.1573,131.032,131.0995,14550.0
2024-04-05 14:00:00,136.09,136.12,136.0,136.06,6470.0,131.1573,131.1862,131.0706,131.1284,6470.0
2024-04-05 14:05:00,136.02,136.1,135.96,136.1,13090.0,131.0898,131.1669,131.032,131.1669,13090.0
2024-04-05 14:10:00,136.1,136.23,136.1,136.21,11372.0,131.1669,131.2922,131.1669,131.273,11372.0
2024-04-05 14:15:00,136.2,136.27,136.14,136.15,12854.0,131.2633,131.3308,131.2055,131.2151,12854.0
2024-04-05 14:20:00,136.16,136.21,136.07,136.07,15501.0,131.2248,131.273,131.138,131.138,15501.0
2024-04-05 14:25:00,136.08,136.11,135.92,135.94,12886.0,131.1477,131.1766,130.9935,131.0127,12886.0
2024-04-05 14:30:00,135.96,136.06,135.94,136.03,13104.0,131.032,131.1284,131.0127,131.0995,13104.0
2024-04-05 14:35:00,136.04,136.18,136.04,136.12,17265.0,131.1091,131.244,131.1091,131.1862,17265.0
2024-04-05 14:40:00,136.12,136.13,135.9,135.97,18101.0,131.1862,131.1959,130.9742,131.0417,18101.0
2024-04-05 14:45:00,135.98,136.0,135.84,135.85,8768.0,131.0513,131.0706,130.9164,130.926,8768.0
2024-04-05 14:50:00,135.86,136.09,135.83,136.09,43642.0,130.9356,131.1573,130.9067,131.1573,43642.0
2024-04-05 14:55:00,136.09,136.11,136.05,136.11,18960.0,131.1573,131.1766,131.1188,131.1766,18960.0
2024-04-05 15:00:00,136.09,136.2,136.06,136.15,12808.0,131.1573,131.2633,131.1284,131.2151,12808.0
2024-04-05 15:05:00,136.15,136.15,136.05,136.06,12585.0,131.2151,131.2151,131.1188,131.1284,12585.0
2024-04-05 15:10:00,136.06,136.16,136.06,136.12,15262.0,131.1284,131.2248,131.1284,131.1862,15262.0
2024-04-05 15:15:00,136.11,136.19,136.07,136.17,15587.0,131.1766,131.2537,131.138,131.2344,15587.0
2024-04-05 15:20:00,136.16,136.24,136.15,136.23,17094.0,131.2248,131.3019,131.2151,131.2922,17094.0
2024-04-05 15:25:00,136.22,136.35,136.19,136.22,23756.0,131.2826,131.4079,131.2537,131.2826,23756.0
2024-04-05 15:30:00,136.2,136.45,136.2,136.42,26689.0,131.2633,131.5043,131.2633,131.4753,26689.0
2024-04-05 15:35:00,136.42,136.51,136.29,136.34,50430.0,131.4753,131.5621,131.3501,131.3982,50430.0
2024-04-05 15:40:00,136.33,136.45,136.32,136.33,31666.0,131.3886,131.5043,131.379,131.3886,31666.0
2024-04-05 15:45:00,136.32,136.4,136.21,136.22,44330.0,131.379,131.4561,131.273,131.2826,44330.0
2024-04-05 15:50:00,136.22,136.22,136.11,136.22,66899.0,131.2826,131.2826,131.1766,131.2826,66899.0
2024-04-05 15:55:00,136.22,136.23,135.92,135.92,177630.0,131.2826,131.2922,130.9935,130.9935,177630.0
2024-04-08 09:30:00,136.06,136.35,135.69,136.34,61091.0,131.1284,131.4079,130.7718,131.3982,61091.0
2024-04-08 09:35:00,136.34,136.34,135.96,136.25,16789.0,131.3982,131.3982,131.032,131.3115,16789.0
2024-04-08 09:40:00,136.25,136.27,135.6,135.6,29564.0,131.3115,131.3308,130.6851,130.6851,29564.0
2024-04-08 09:45:00,135.65,135.74,135.38,135.43,37124.0,130.7332,130.82,130.473,130.5212,37124.0
2024-04-08 09:50:00,135.43,135.69,135.23,135.23,34947.0,130.5212,130.7718,130.3285,130.3285,34947.0
2024-04-08 09:55:00,135.27,135.31,134.95,135.28,31436.0,130.367,130.4056,130.0586,130.3767,31436.0
2024-04-08 10:00:00,135.33,135.35,135.14,135.28,34634.0,130.4248,130.4441,130.2417,130.3767,34634.0
2024-04-08 10:05:00,135.31,135.35,135.09,135.09,26057.0,130.4056,130.4441,130.1935,130.1935,26057.0
2024-04-08 10:10:00,135.12,135.31,135.11,135.18,26572.0,130.2225,130.4056,130.2128,130.2803,26572.0
2024-04-08 10:15:00,135.21,135.22,134.97,135.15,25751.0,130.3092,130.3188,130.0779,130.2514,25751.0
2024-04-08 10:20:00,135.18,135.32,134.99,135.06,28965.0,130.2803,130.4152,130.0972,130.1646,28965.0
2024-04-08 10:25:00,135.06,135.28,135.05,135.21,31762.0,130.1646,130.3767,130.155,130.3092,31762.0
2024-04-08 10:30:00,135.21,135.29,135.07,135.25,18863.0,130.3092,130.3863,130.1743,130.3477,18863.0
2024-04-08 10:35:00,135.24,135.48,135.17,135.47,20486.0,130.3381,130.5694,130.2706,130.5598,20486.0
2024-04-08 10:40:00,135.49,135.54,135.44,135.53,21262.0,130.579,130.6272,130.5309,130.6176,21262.0
2024-04-08 10:45:00,135.55,135.61,135.5,135.58,35846.0,130.6369,130.6947,130.5887,130.6658,35846.0
2024-04-08 10:50:00,135.58,135.68,135.57,135.63,42478.0,130.6658,130.7622,130.6561,130.714,42478.0
2024-04-08 10:55:00,135.65,135.8,135.64,135.79,28079.0,130.7332,130.8778,130.7236,130.8682,28079.0
2024-04-08 11:00:00,135.78,135.98,135.73,135.98,32069.0,130.8585,131.0513,130.8103,131.0513,32069.0
2024-04-08 11:05:00,135.99,136.01,135.82,135.88,14799.0,131.0609,131.0802,130.8971,130.9549,14799.0
2024-04-08 11:10:00,135.87,135.91,135.82,135.89,20074.0,130.9453,130.9838,130.8971,130.9646,20074.0
2024-04-08 11:15:00,135.9,135.91,135.79,135.81,25067.0,130.9742,130.9838,130.8682,130.8874,25067.0
2024-04-08 11:20:00,135.82,135.95,135.82,135.9,26986.0,130.8971,131.0224,130.8971,130.9742,26986.0
2024-04-08 11:25:00,135.9,136.02,135.88,135.92,19598.0,130.9742,131.0898,130.9549,130.9935,19598.0
2024-04-08 11:30:00,135.92,136.03,135.89,135.98,24535.0,130.9935,131.0995,130.9646,131.0513,24535.0
2024-04-08 11:35:00,135.98,136.12,135.94,136.09,18523.0,131.0513,131.1862,131.0127,131.1573,18523.0
2024-04-08 11:40:00,136.07,136.11,136.02,136.03,14305.0,131.138,131.1766,131.0898,131.0995,14305.0
2024-04-08 11:45:00,136.02,136.07,135.98,136.01,24343.0,131.0898,131.138,131.0513,131.0802,24343.0
2024-04-08 11:50:00,135.99,136.0,135.73,135.73,20659.0,131.0609,131.0706,130.8103,130.8103,20659.0
2024-04-08 11:55:00,135.74,135.74,135.55,135.6,13567.0,130.82,130.82,130.6369,130.6851,13567.0
2024-04-08 12:00:00,135.58,135.66,135.53,135.61,13144.0,130.6658,130.7429,130.6176,130.6947,13144.0
2024-04-08 12:05:00,135.62,135.64,135.51,135.58,11588.0,130.7043,130.7236,130.5983,130.6658,11588.0
2024-04-08 12:10:00,135.58,135.82,135.56,135.8,23633.0,130.6658,130.8971,130.6465,130.8778,23633.0
2024-04-08 12:15:00,135.82,135.82,135.69,135.78,18640.0,130.8971,130.8971,130.7718,130.8585,18640.0
2024-04-08 12:20:00,135.8,136.05,135.79,136.0,55441.0,130.8778,131.1188,130.8682,131.0706,55441.0
2024-04-08 12:25:00,136.02,136.05,135.97,136.05,13726.0,131.0898,131.1188,131.0417,131.1188,13726.0
2024-04-08 12:30:00,136.05,136.11,136.01,136.05,12202.0,131.1188,131.1766,131.0802,131.1188,12202.0
2024-04-08 12:35:00,136.06,136.27,136.03,136.19,16268.0,131.1284,131.3308,131.0995,131.2537,16268.0
2024-04-08 12:40:00,136.17,136.29,136.17,136.28,20259.0,131.2344,131.3501,131.2344,131.3404,20259.0
2024-04-08 12:45:00,136.27,136.32,136.15,136.23,15516.0,131.3308,131.379,131.2151,131.2922,15516.0
2024-04-08 12:50:00,136.22,136.28,136.19,136.27,14281.0,131.2826,131.3404,131.2537,131.3308,14281.0
2024-04-08 12:55:00,136.27,136.33,136.22,136.3,13433.0,131.3308,131.3886,131.2826,131.3597,13433.0
2024-04-08 13:00:00,136.29,136.3,136.24,136.28,9902.0,131.3501,131.3597,131.3019,131.3404,9902.0
2024-04-08 13:05:00,136.27,136.28,136.13,136.15,10733.0,131.3308,131.3404,131.1959,131.2151,10733.0
2024-04-08 13:10:00,136.13,136.19,136.09,136.15,10058.0,131.1959,131.2537,131.1573,131.2151,10058.0
2024-04-08 13:15:00,136.15,136.19,136.09,136.15,17566.0,131.2151,131.2537,131.1573,131.2151,17566.0
2024-04-08 13:20:00,136.14,136.22,136.09,136.2,14582.0,131.2055,131.2826,131.1573,131.2633,14582.0
2024-04-08 13:25:00,136.2,136.25,136.17,136.25,10202.0,131.2633,131.3115,131.2344,131.3115,10202.0
2024-04-08 13:30:00,136.25,136.25,136.13,136.23,11208.0,131.3115,131.3115,131.1959,131.2922,11208.0
2024-04-08 13:35:00,136.23,136.36,136.19,136.19,17717.0,131.2922,131.4175,131.2537,131.2537,17717.0
2024-04-08 13:40:00,136.19,136.27,136.18,136.27,13610.0,131.2537,131.3308,131.244,131.3308,13610.0
2024-04-08 13:45:00,136.26,136.26,136.12,136.22,16275.0,131.3211,131.3211,131.1862,131.2826,16275.0
2024-04-08 13:50:00,136.21,136.29,136.19,136.27,13595.0,131.273,131.3501,131.2537,131.3308,13595.0
2024-04-08 13:55:00,136.26,136.29,136.2,136.24,9538.0,131.3211,131.3501,131.2633,131.3019,9538.0
2024-04-08 14:00:00,136.25,136.45,136.24,136.45,21400.0,131.3115,131.5043,131.3019,131.5043,21400.0
2024-04-08 14:05:00,136.45,136.54,136.41,136.54,17913.0,131.5043,131.591,131.4657,131.591,17913.0
2024-04-08 14:10:00,136.54,136.58,136.49,136.57,16355.0,131.591,131.6295,131.5428,131.6199,16355.0
2024-04-08 14:15:00,136.57,136.68,136.56,136.57,16845.0,131.6199,131.7259,131.6103,131.6199,16845.0
2024-04-08 14:20:00,136.58,136.64,136.42,136.44,16626.0,131.6295,131.6874,131.4753,131.4946,16626.0
2024-04-08 14:25:00,136.45,136.5,136.27,136.31,13949.0,131.5043,131.5524,131.3308,131.3693,13949.0
2024-04-08 14:30:00,136.31,136.38,136.29,136.37,13175.0,131.3693,131.4368,131.3501,131.4272,13175.0
2024-04-08 14:35:00,136.36,136.41,136.32,136.35,27176.0,131.4175,131.4657,131.379,131.4079,27176.0
2024-04-08 14:40:00,136.33,136.33,136.17,136.17,12373.0,131.3886,131.3886,131.2344,131.2344,12373.0
2024-04-08 14:45:00,136.17,136.18,136.09,136.12,24652.0,131.2344,131.244,131.1573,131.1862,24652.0
2024-04-08 14:50:00,136.14,136.16,136.04,136.13,23547.0,131.2055,131.2248,131.1091,131.1959,23547.0
2024-04-08 14:55:00,136.12,136.21,136.12,136.21,8860.0,131.1862,131.273,131.1862,131.273,8860.0
2024-04-08 15:00:00,136.22,136.31,136.19,136.19,23683.0,131.2826,131.3693,131.2537,131.2537,23683.0
2024-04-08 15:05:00,136.19,136.29,136.15,136.27,20112.0,131.2537,131.3501,131.2151,131.3308,20112.0
2024-04-08 15:10:00,136.25,136.28,136.19,136.23,11136.0,131.3115,131.3404,131.2537,131.2922,11136.0
2024-04-08 15:15:00,136.22,136.23,136.13,136.14,14070.0,131.2826,131.2922,131.1959,131.2055,14070.0
2024-04-08 15:20:00,136.15,136.28,136.13,136.26,18423.0,131.2151,131.3404,131.1959,131.3211,18423.0
2024-04-08 15:25:00,136.25,136.3,136.25,136.26,13130.0,131.3115,131.3597,131.3115,131.3211,13130.0
2024-04-08 15:30:00,136.27,136.34,136.24,136.34,19056.0,131.3308,131.3982,131.3019,131.3982,19056.0
2024-04-08 15:35:00,136.32,136.35,136.17,136.19,20048.0,131.379,131.4079,131.2344,131.2537,20048.0
2024-04-08 15:40:00,136.18,136.21,135.86,135.86,32037.0,131.244,131.273,130.9356,130.9356,32037.0
2024-04-08 15:45:00,135.85,135.85,135.67,135.73,56610.0,130.926,130.926,130.7525,130.8103,56610.0
2024-04-08 15:50:00,135.74,135.74,135.48,135.5,72099.0,130.82,130.82,130.5694,130.5887,72099.0
2024-04-08 15:55:00,135.51,135.53,135.24,135.45,256968.0,130.5983,130.6176,130.3381,130.5405,256968.0
2024-04-09 09:30:00,136.58,136.79,136.22,136.79,55055.0,131.6295,131.8319,131.2826,131.8319,55055.0
2024-04-09 09:35:00,136.78,136.91,136.66,136.85,17292.0,131.8223,131.9476,131.7066,131.8898,17292.0
2024-04-09 09:40:00,136.84,136.84,136.35,136.5,14357.0,131.8801,131.8801,131.4079,131.5524,14357.0
2024-04-09 09:45:00,136.53,136.59,136.37,136.56,35495.0,131.5814,131.6392,131.4272,131.6103,35495.0
2024-04-09 09:50:00,136.6,136.69,136.28,136.32,19670.0,131.6488,131.7356,131.3404,131.379,19670.0
2024-04-09 09:55:00,136.34,136.36,136.12,136.22,13412.0,131.3982,131.4175,131.1862,131.2826,13412.0
2024-04-09 10:00:00,136.24,136.27,136.06,136.25,13710.0,131.3019,131.3308,131.1284,131.3115,13710.0
2024-04-09 10:05:00,136.23,136.31,136.15,136.19,18641.0,131.2922,131.3693,131.2151,131.2537,18641.0
2024-04-09 10:10:00,136.2,136.25,135.76,135.83,17165.0,131.2633,131.3115,130.8393,130.9067,17165.0
2024-04-09 10:15:00,135.83,136.18,135.81,136.18,25792.0,130.9067,131.244,130.8874,131.244,25792.0
2024-04-09 10:20:00,136.19,136.19,136.0,136.1,12726.0,131.2537,131.2537,131.0706,131.1669,12726.0
2024-04-09 10:25:00,136.11,136.26,136.04,136.12,16966.0,131.1766,131.3211,131.1091,131.1862,16966.0
2024-04-09 10:30:00,136.12,136.21,135.91,136.19,24365.0,131.1862,131.273,130.9838,131.2537,24365.0
2024-04-09 10:35:00,136.2,136.21,135.72,135.75,21482.0,131.2633,131.273,130.8007,130.8296,21482.0
2024-04-09 10:40:00,135.79,135.87,135.29,135.5,18161.0,130.8682,130.9453,130.3863,130.5887,18161.0
2024-04-09 10:45:00,135.5,135.63,135.4,135.6,22499.0,130.5887,130.714,130.4923,130.6851,22499.0
2024-04-09 10:50:00,135.57,135.73,135.53,135.6,20083.0,130.6561,130.8103,130.6176,130.6851,20083.0
2024-04-09 10:55:00,135.58,135.78,135.55,135.75,17179.0,130.6658,130.8585,130.6369,130.8296,17179.0
2024-04-09 11:00:00,135.74,135.78,135.52,135.53,17485.0,130.82,130.8585,130.608,130.6176,17485.0
2024-04-09 11:05:00,135.55,135.85,135.46,135.74,34125.0,130.6369,130.926,130.5501,130.82,34125.0
2024-04-09 11:10:00,135.73,135.76,135.4,135.6,37511.0,130.8103,130.8393,130.4923,130.6851,37511.0
2024-04-09 11:15:00,135.64,135.81,135.55,135.81,7593.0,130.7236,130.8874,130.6369,130.8874,7593.0
2024-04-09 11:20:00,135.81,135.82,135.7,135.8,10015.0,130.8874,130.8971,130.7814,130.8778,10015.0
2024-04-09 11:25:00,135.83,136.03,135.83,136.03,10263.0,130.9067,131.0995,130.9067,131.0995,10263.0
2024-04-09 11:30:00,136.03,136.05,135.85,135.89,16773.0,131.0995,131.1188,130.926,130.9646,16773.0
2024-04-09 11:35:00,135.9,135.99,135.85,135.97,7453.0,130.9742,131.0609,130.926,131.0417,7453.0
2024-04-09 11:40:00,135.99,136.03,135.9,136.03,9634.0,131.0609,131.0995,130.9742,131.0995,9634.0
2024-04-09 11:45:00,136.05,136.18,136.0,136.06,11775.0,131.1188,131.244,131.0706,131.1284,11775.0
2024-04-09 11:50:00,136.05,136.19,135.94,136.19,11033.0,131.1188,131.2537,131.0127,131.2537,11033.0
2024-04-09 11:55:00,136.22,136.22,136.11,136.13,8397.0,131.2826,131.2826,131.1766,131.1959,8397.0
2024-04-09 12:00:00,136.13,136.31,136.13,136.31,10241.0,131.1959,131.3693,131.1959,131.3693,10241.0
2024-04-09 12:05:00,136.34,136.35,136.24,136.31,12549.0,131.3982,131.4079,131.3019,131.3693,12549.0
2024-04-09 12:10:00,136.31,136.37,136.27,136.36,8699.0,131.3693,131.4272,131.3308,131.4175,8699.0
2024-04-09 12:15:00,136.37,136.56,136.37,136.45,16462.0,131.4272,131.6103,131.4272,131.5043,16462.0
2024-04-09 12:20:00,136.45,136.49,136.35,136.38,15531.0,131.5043,131.5428,131.4079,131.4368,15531.0
2024-04-09 12:25:00,136.39,136.5,136.35,136.42,11272.0,131.4464,131.5524,131.4079,131.4753,11272.0
2024-04-09 12:30:00,136.43,136.46,136.38,136.45,12374.0,131.485,131.5139,131.4368,131.5043,12374.0
2024-04-09 12:35:00,136.44,136.46,136.28,136.34,11674.0,131.4946,131.5139,131.3404,131.3982,11674.0
2024-04-09 12:40:00,136.35,136.38,136.25,136.25,7576.0,131.4079,131.4368,131.3115,131.3115,7576.0
2024-04-09 12:45:00,136.28,136.37,136.28,136.37,8431.0,131.3404,131.4272,131.3404,131.4272,8431.0
2024-04-09 12:50:00,136.34,136.34,136.18,136.22,19664.0,131.3982,131.3982,131.244,131.2826,19664.0
2024-04-09 12:55:00,136.22,136.22,136.08,136.11,12929.0,131.2826,131.2826,131.1477,131.1766,12929.0
2024-04-09 13:00:00,136.11,136.19,136.09,136.19,11997.0,131.1766,131.2537,131.1573,131.2537,11997.0
2024-04-09 13:05:00,136.22,136.27,136.16,136.26,12619.0,131.2826,131.3308,131.2248,131.3211,12619.0
2024-04-09 13:10:00,136.27,136.34,136.25,136.32,6743.0,131.3308,131.3982,131.3115,131.379,6743.0
2024-04-09 13:15:00,136.34,136.35,136.19,136.2,21237.0,131.3982,131.4079,131.2537,131.2633,21237.0
2024-04-09 13:20:00,136.22,136.33,136.22,136.33,11408.0,131.2826,131.3886,131.2826,131.3886,11408.0
2024-04-09 13:25:00,136.33,136.38,136.3,136.34,15240.0,131.3886,131.4368,131.3597,131.3982,15240.0
2024-04-09 13:30:00,136.35,136.49,136.35,136.48,14328.0,131.4079,131.5428,131.4079,131.5332,14328.0
2024-04-09 13:35:00,136.5,136.55,136.43,136.51,9829.0,131.5524,131.6006,131.485,131.5621,9829.0
2024-04-09 13:40:00,136.51,136.54,136.33,136.35,9047.0,131.5621,131.591,131.3886,131.4079,9047.0
2024-04-09 13:45:00,136.36,136.37,136.28,136.34,17774.0,131.4175,131.4272,131.3404,131.3982,17774.0
2024-04-09 13:50:00,136.34,136.39,136.26,136.26,9521.0,131.3982,131.4464,131.3211,131.3211,9521.0
2024-04-09 13:55:00,136.27,136.32,136.23,136.25,11117.0,131.3308,131.379,131.2922,131.3115,11117.0
2024-04-09 14:00:00,136.27,136.27,136.19,136.27,10528.0,131.3308,131.3308,131.2537,131.3308,10528.0
2024-04-09 14:05:00,136.28,136.36,136.2,136.34,10669.0,131.3404,131.4175,131.2633,131.3982,10669.0
2024-04-09 14:10:00,136.35,136.37,136.26,136.36,9876.0,131.4079,131.4272,131.3211,131.4175,9876.0
2024-04-09 14:15:00,136.36,136.37,136.28,136.36,12669.0,131.4175,131.4272,131.3404,131.4175,12669.0
2024-04-09 14:20:00,136.35,136.44,136.35,136.39,10824.0,131.4079,131.4946,131.4079,131.4464,10824.0
2024-04-09 14:25:00,136.41,136.48,136.39,136.45,17684.0,131.4657,131.5332,131.4464,131.5043,17684.0
2024-04-09 14:30:00,136.46,136.49,136.38,136.46,13885.0,131.5139,131.5428,131.4368,131.5139,13885.0
2024-04-09 14:35:00,136.46,136.54,136.42,136.52,11333.0,131.5139,131.591,131.4753,131.5717,11333.0
2024-04-09 14:40:00,136.52,136.55,136.47,136.52,10433.0,131.5717,131.6006,131.5235,131.5717,10433.0
2024-04-09 14:45:00,136.54,136.61,136.45,136.59,17833.0,131.591,131.6585,131.5043,131.6392,17833.0
2024-04-09 14:50:00,136.59,136.67,136.55,136.62,13280.0,131.6392,131.7163,131.6006,131.6681,13280.0
2024-04-09 14:55:00,136.61,136.64,136.58,136.6,12603.0,131.6585,131.6874,131.6295,131.6488,12603.0
2024-04-09 15:00:00,136.6,136.6,136.52,136.58,14736.0,131.6488,131.6488,131.5717,131.6295,14736.0
2024-04-09 15:05:00,136.59,136.65,136.57,136.59,21245.0,131.6392,131.697,131.6199,131.6392,21245.0
2024-04-09 15:10:00,136.59,136.62,136.49,136.59,30478.0,131.6392,131.6681,131.5428,131.6392,30478.0
2024-04-09 15:15:00,136.61,136.85,136.61,136.84,12742.0,131.6585,131.8898,131.6585,131.8801,12742.0
2024-04-09 15:20:00,136.83,136.96,136.77,136.96,26304.0,131.8705,131.9958,131.8127,131.9958,26304.0
2024-04-09 15:25:00,136.96,137.11,136.87,137.1,31112.0,131.9958,132.1403,131.909,132.1307,31112.0
2024-04-09 15:30:00,137.1,137.1,136.99,137.03,32787.0,132.1307,132.1307,132.0247,132.0632,32787.0
2024-04-09 15:35:00,137.03,137.07,136.88,136.92,39895.0,132.0632,132.1018,131.9187,131.9572,39895.0
2024-04-09 15:40:00,136.93,137.02,136.92,137.0,35810.0,131.9669,132.0536,131.9572,132.0343,35810.0
2024-04-09 15:45:00,137.03,137.05,136.93,137.03,53196.0,132.0632,132.0825,131.9669,132.0632,53196.0
2024-04-09 15:50:00,137.02,137.2,136.97,137.11,57692.0,132.0536,132.2271,132.0054,132.1403,57692.0
2024-04-09 15:55:00,137.12,137.22,137.02,137.07,175506.0,132.15,132.2463,132.0536,132.1018,175506.0
2024-04-10 09:30:00,136.44,137.13,136.19,136.98,77542.0,131.4946,132.1596,131.2537,132.015,77542.0
2024-04-10 09:35:00,136.92,137.11,136.57,136.57,56126.0,131.9572,132.1403,131.6199,131.6199,56126.0
2024-04-10 09:40:00,136.57,136.9,136.48,136.78,24832.0,131.6199,131.9379,131.5332,131.8223,24832.0
2024-04-10 09:45:00,136.78,136.87,136.64,136.71,33956.0,131.8223,131.909,131.6874,131.7548,33956.0
2024-04-10 09:50:00,136.76,137.07,136.65,137.07,62861.0,131.803,132.1018,131.697,132.1018,62861.0
2024-04-10 09:55:00,137.03,137.27,137.03,137.17,13344.0,132.0632,132.2945,132.0632,132.1982,13344.0
2024-04-10 10:00:00,137.21,137.37,137.02,137.3,37501.0,132.2367,132.3909,132.0536,132.3234,37501.0
2024-04-10 10:05:00,137.3,137.82,137.3,137.67,20265.0,132.3234,132.8246,132.3234,132.68,20265.0
2024-04-10 10:10:00,137.63,137.85,137.49,137.5,10540.0,132.6415,132.8535,132.5066,132.5162,10540.0
2024-04-10 10:15:00,137.52,137.74,137.41,137.67,12836.0,132.5355,132.7475,132.4295,132.68,12836.0
2024-04-10 10:20:00,137.65,137.86,137.64,137.76,11256.0,132.6608,132.8631,132.6511,132.7668,11256.0
2024-04-10 10:25:00,137.77,137.85,137.53,137.53,5867.0,132.7764,132.8535,132.5451,132.5451,5867.0
2024-04-10 10:30:00,137.46,137.7,137.33,137.69,17341.0,132.4776,132.7089,132.3524,132.6993,17341.0
2024-04-10 10:35:00,137.71,137.86,137.52,137.82,11528.0,132.7186,132.8631,132.5355,132.8246,11528.0
2024-04-10 10:40:00,137.84,137.92,137.37,137.38,35861.0,132.8439,132.921,132.3909,132.4005,35861.0
2024-04-10 10:45:00,137.4,137.5,137.34,137.46,18046.0,132.4198,132.5162,132.362,132.4776,18046.0
2024-04-10 10:50:00,137.45,137.57,137.41,137.47,12411.0,132.468,132.5837,132.4295,132.4873,12411.0
2024-04-10 10:55:00,137.47,137.53,137.44,137.5,9569.0,132.4873,132.5451,132.4584,132.5162,9569.0
2024-04-10 11:00:00,137.52,137.52,137.24,137.32,43310.0,132.5355,132.5355,132.2656,132.3427,43310.0
2024-04-10 11:05:00,137.32,137.32,136.97,137.02,13457.0,132.3427,132.3427,132.0054,132.0536,13457.0
2024-04-10 11:10:00,137.0,137.0,136.68,136.68,10183.0,132.0343,132.0343,131.7259,131.7259,10183.0
2024-04-10 11:15:00,136.7,136.82,136.64,136.72,12137.0,131.7452,131.8608,131.6874,131.7645,12137.0
2024-04-10 11:20:00,136.74,136.96,136.7,136.95,10234.0,131.7837,131.9958,131.7452,131.9861,10234.0
2024-04-10 11:25:00,136.94,137.08,136.92,136.98,21392.0,131.9765,132.1114,131.9572,132.015,21392.0
2024-04-10 11:30:00,137.0,137.08,136.84,137.01,79088.0,132.0343,132.1114,131.8801,132.044,79088.0
2024-04-10 11:35:00,136.93,137.01,136.85,136.99,22962.0,131.9669,132.044,131.8898,132.0247,22962.0
2024-04-10 11:40:00,136.95,137.0,136.72,136.75,38375.0,131.9861,132.0343,131.7645,131.7934,38375.0
2024-04-10 11:45:00,136.74,137.04,136.73,136.9,20296.0,131.7837,132.0729,131.7741,131.9379,20296.0
2024-04-10 11:50:00,136.92,137.09,136.92,137.0,17896.0,131.9572,132.1211,131.9572,132.0343,17896.0
2024-04-10 11:55:00,137.0,137.01,136.88,137.0,16444.0,132.0343,132.044,131.9187,132.0343,16444.0
2024-04-10 12:00:00,137.0,137.04,136.91,136.99,18152.0,132.0343,132.0729,131.9476,132.0247,18152.0
2024-04-10 12:05:00,136.99,137.03,136.87,137.02,26640.0,132.0247,132.0632,131.909,132.0536,26640.0
2024-04-10 12:10:00,137.01,137.05,136.88,136.94,24824.0,132.044,132.0825,131.9187,131.9765,24824.0
2024-04-10 12:15:00,136.94,137.03,136.92,136.94,11635.0,131.9765,132.0632,131.9572,131.9765,11635.0
2024-04-10 12:20:00,136.92,136.93,136.52,136.54,7131.0,131.9572,131.9669,131.5717,131.591,7131.0
2024-04-10 12:25:00,136.55,136.77,136.48,136.56,23664.0,131.6006,131.8127,131.5332,131.6103,23664.0
2024-04-10 12:30:00,136.58,136.7,136.54,136.59,18484.0,131.6295,131.7452,131.591,131.6392,18484.0
2024-04-10 12:35:00,136.61,136.71,136.61,136.69,6755.0,131.6585,131.7548,131.6585,131.7356,6755.0
2024-04-10 12:40:00,136.68,136.72,136.65,136.67,11391.0,131.7259,131.7645,131.697,131.7163,11391.0
2024-04-10 12:45:00,136.69,136.75,136.64,136.68,19315.0,131.7356,131.7934,131.6874,131.7259,19315.0
2024-04-10 12:50:00,136.69,136.71,136.64,136.69,33238.0,131.7356,131.7548,131.6874,131.7356,33238.0
2024-04-10 12:55:00,136.66,136.8,136.65,136.76,12958.0,131.7066,131.8416,131.697,131.803,12958.0
2024-04-10 13:00:00,136.74,136.79,136.54,136.58,43014.0,131.7837,131.8319,131.591,131.6295,43014.0
2024-04-10 13:05:00,136.57,136.59,136.34,136.4,16263.0,131.6199,131.6392,131.3982,131.4561,16263.0
2024-04-10 13:10:00,136.38,136.5,136.17,136.22,76186.0,131.4368,131.5524,131.2344,131.2826,76186.0
2024-04-10 13:15:00,136.2,136.55,136.19,136.55,23179.0,131.2633,131.6006,131.2537,131.6006,23179.0
2024-04-10 13:20:00,136.55,136.75,136.54,136.72,22420.0,131.6006,131.7934,131.591,131.7645,22420.0
2024-04-10 13:25:00,136.72,136.83,136.55,136.55,11563.0,131.7645,131.8705,131.6006,131.6006,11563.0
2024-04-10 13:30:00,136.56,137.05,136.55,137.02,31120.0,131.6103,132.0825,131.6006,132.0536,31120.0
2024-04-10 13:35:00,137.07,137.2,136.95,137.06,31237.0,132.1018,132.2271,131.9861,132.0921,31237.0
2024-04-10 13:40:00,137.08,137.09,136.87,137.04,8976.0,132.1114,132.1211,131.909,132.0729,8976.0
2024-04-10 13:45:00,137.03,137.29,137.0,137.29,3558.0,132.0632,132.3138,132.0343,132.3138,3558.0
2024-04-10 13:50:00,137.31,137.54,137.27,137.51,6200.0,132.3331,132.5547,132.2945,132.5258,6200.0
2024-04-10 13:55:00,137.49,137.98,137.48,137.69,16600.0,132.5066,132.9788,132.4969,132.6993,16600.0
2024-04-10 14:00:00,137.7,138.06,137.57,137.98,27138.0,132.7089,133.0559,132.5837,132.9788,27138.0
2024-04-10 14:05:00,137.95,137.98,137.83,137.91,19419.0,132.9499,132.9788,132.8342,132.9113,19419.0
2024-04-10 14:10:00,137.9,138.13,137.89,138.08,22020.0,132.9017,133.1234,132.8921,133.0752,22020.0
2024-04-10 14:15:00,138.13,138.31,137.96,138.04,46967.0,133.1234,133.2968,132.9595,133.0366,46967.0
2024-04-10 14:20:00,138.04,138.26,137.94,138.03,13969.0,133.0366,133.2486,132.9402,133.027,13969.0
2024-04-10 14:25:00,138.03,138.11,137.91,137.93,11800.0,133.027,133.1041,132.9113,132.9306,11800.0
2024-04-10 14:30:00,137.93,138.01,137.85,138.01,21147.0,132.9306,133.0077,132.8535,133.0077,21147.0
2024-04-10 14:35:00,137.99,138.29,137.97,138.28,20033.0,132.9884,133.2776,132.9692,133.2679,20033.0
2024-04-10 14:40:00,138.27,138.41,138.04,138.04,42068.0,133.2583,133.3932,133.0366,133.0366,42068.0
2024-04-10 14:45:00,138.09,138.12,137.96,138.1,12949.0,133.0848,133.1137,132.9595,133.0944,12949.0
2024-04-10 14:50:00,138.08,138.15,137.83,137.83,12080.0,133.0752,133.1426,132.8342,132.8342,12080.0
2024-04-10 14:55:00,137.82,137.82,137.47,137.57,10844.0,132.8246,132.8246,132.4873,132.5837,10844.0
2024-04-10 15:00:00,137.53,137.65,137.49,137.52,9289.0,132.5451,132.6608,132.5066,132.5355,9289.0
2024-04-10 15:05:00,137.51,137.62,137.48,137.53,7634.0,132.5258,132.6318,132.4969,132.5451,7634.0
2024-04-10 15:10:00,137.54,137.68,137.46,137.67,21143.0,132.5547,132.6897,132.4776,132.68,21143.0
2024-04-10 15:15:00,137.67,137.82,137.67,137.77,9636.0,132.68,132.8246,132.68,132.7764,9636.0
2024-04-10 15:20:00,137.8,137.89,137.73,137.86,13333.0,132.8053,132.8921,132.7379,132.8631,13333.0
2024-04-10 15:25:00,137.84,137.86,137.74,137.78,11546.0,132.8439,132.8631,132.7475,132.786,11546.0
2024-04-10 15:30:00,137.79,137.81,137.6,137.68,17636.0,132.7957,132.815,132.6126,132.6897,17636.0
2024-04-10 15:35:00,137.67,137.68,137.42,137.42,29485.0,132.68,132.6897,132.4391,132.4391,29485.0
2024-04-10 15:40:00,137.41,137.56,137.36,137.46,27507.0,132.4295,132.574,132.3813,132.4776,27507.0
2024-04-10 15:45:00,137.47,137.63,137.42,137.59,39964.0,132.4873,132.6415,132.4391,132.6029,39964.0
2024-04-10 15:50:00,137.59,137.79,137.57,137.76,89216.0,132.6029,132.7957,132.5837,132.7668,89216.0
2024-04-10 15:55:00,137.77,138.04,137.77,137.95,220810.0,132.7764,133.0366,132.7764,132.9499,220810.0
2024-04-11 09:30:00,137.35,137.72,137.07,137.19,92761.0,132.3716,132.7282,132.1018,132.2174,92761.0
2024-04-11 09:35:00,137.32,137.32,136.6,136.79,18321.0,132.3427,132.3427,131.6488,131.8319,18321.0
2024-04-11 09:40:00,136.77,137.17,136.69,137.13,14042.0,131.8127,132.1982,131.7356,132.1596,14042.0
2024-04-11 09:45:00,137.08,137.17,136.98,137.07,9984.0,132.1114,132.1982,132.015,132.1018,9984.0
2024-04-11 09:50:00,136.98,137.04,136.75,136.85,18824.0,132.015,132.0729,131.7934,131.8898,18824.0
2024-04-11 09:55:00,136.85,136.91,136.61,136.7,4811.0,131.8898,131.9476,131.6585,131.7452,4811.0
2024-04-11 10:00:00,136.66,136.66,136.36,136.41,8384.0,131.7066,131.7066,131.4175,131.4657,8384.0
2024-04-11 10:05:00,136.5,136.5,136.07,136.16,21522.0,131.5524,131.5524,131.138,131.2248,21522.0
2024-04-11 10:10:00,136.19,136.25,135.95,136.21,23165.0,131.2537,131.3115,131.0224,131.273,23165.0
2024-04-11 10:15:00,136.19,136.22,135.84,135.94,14210.0,131.2537,131.2826,130.9164,131.0127,14210.0
2024-04-11 10:20:00,135.9,136.05,135.87,135.97,14542.0,130.9742,131.1188,130.9453,131.0417,14542.0
2024-04-11 10:25:00,135.97,136.0,135.48,135.49,33571.0,131.0417,131.0706,130.5694,130.579,33571.0
2024-04-11 10:30:00,135.38,135.62,135.34,135.61,16338.0,130.473,130.7043,130.4345,130.6947,16338.0
2024-04-11 10:35:00,135.61,135.71,135.47,135.67,19582.0,130.6947,130.7911,130.5598,130.7525,19582.0
2024-04-11 10:40:00,135.71,135.77,135.41,135.41,9501.0,130.7911,130.8489,130.5019,130.5019,9501.0
2024-04-11 10:45:00,135.43,135.45,135.04,135.06,14151.0,130.5212,130.5405,130.1454,130.1646,14151.0
2024-04-11 10:50:00,135.06,135.43,135.05,135.4,10212.0,130.1646,130.5212,130.155,130.4923,10212.0
2024-04-11 10:55:00,135.41,135.49,135.26,135.39,8970.0,130.5019,130.579,130.3574,130.4827,8970.0
2024-04-11 11:00:00,135.4,135.5,135.26,135.35,18877.0,130.4923,130.5887,130.3574,130.4441,18877.0
2024-04-11 11:05:00,135.33,135.58,135.32,135.51,22621.0,130.4248,130.6658,130.4152,130.5983,22621.0
2024-04-11 11:10:00,135.53,135.73,135.48,135.56,22436.0,130.6176,130.8103,130.5694,130.6465,22436.0
2024-04-11 11:15:00,135.57,135.79,135.57,135.7,11641.0,130.6561,130.8682,130.6561,130.7814,11641.0
2024-04-11 11:20:00,135.72,135.79,135.66,135.77,9403.0,130.8007,130.8682,130.7429,130.8489,9403.0
2024-04-11 11:25:00,135.77,135.82,135.43,135.46,13722.0,130.8489,130.8971,130.5212,130.5501,13722.0
2024-04-11 11:30:00,135.46,135.54,135.38,135.47,15984.0,130.5501,130.6272,130.473,130.5598,15984.0
2024-04-11 11:35:00,135.43,135.69,135.39,135.59,34076.0,130.5212,130.7718,130.4827,130.6754,34076.0
2024-04-11 11:40:00,135.55,135.59,135.3,135.32,13299.0,130.6369,130.6754,130.3959,130.4152,13299.0
2024-04-11 11:45:00,135.36,135.44,135.3,135.35,11850.0,130.4538,130.5309,130.3959,130.4441,11850.0
2024-04-11 11:50:00,135.37,135.43,135.34,135.37,9854.0,130.4634,130.5212,130.4345,130.4634,9854.0
2024-04-11 11:55:00,135.37,135.58,135.36,135.58,11500.0,130.4634,130.6658,130.4538,130.6658,11500.0
2024-04-11 12:00:00,135.55,135.86,135.52,135.75,14922.0,130.6369,130.9356,130.608,130.8296,14922.0
2024-04-11 12:05:00,135.7,135.78,135.67,135.78,8967.0,130.7814,130.8585,130.7525,130.8585,8967.0
2024-04-11 12:10:00,135.91,136.03,135.86,136.03,16558.0,130.9838,131.0995,130.9356,131.0995,16558.0
2024-04-11 12:15:00,136.03,136.05,135.91,136.03,8797.0,131.0995,131.1188,130.9838,131.0995,8797.0
2024-04-11 12:20:00,135.99,136.05,135.93,136.0,5322.0,131.0609,131.1188,131.0031,131.0706,5322.0
2024-04-11 12:25:00,136.0,136.05,135.92,135.97,17974.0,131.0706,131.1188,130.9935,131.0417,17974.0
2024-04-11 12:30:00,135.95,136.08,135.88,136.08,8732.0,131.0224,131.1477,130.9549,131.1477,8732.0
2024-04-11 12:35:00,136.1,136.1,135.96,135.99,8339.0,131.1669,131.1669,131.032,131.0609,8339.0
2024-04-11 12:40:00,136.01,136.14,135.97,136.06,6026.0,131.0802,131.2055,131.0417,131.1284,6026.0
2024-04-11 12:45:00,136.08,136.15,136.0,136.03,5887.0,131.1477,131.2151,131.0706,131.0995,5887.0
2024-04-11 12:50:00,136.05,136.22,136.05,136.16,5008.0,131.1188,131.2826,131.1188,131.2248,5008.0
2024-04-11 12:55:00,136.17,136.22,136.1,136.17,8043.0,131.2344,131.2826,131.1669,131.2344,8043.0
2024-04-11 13:00:00,136.19,136.38,136.18,136.36,9807.0,131.2537,131.4368,131.244,131.4175,9807.0
2024-04-11 13:05:00,136.35,136.48,136.3,136.47,35208.0,131.4079,131.5332,131.3597,131.5235,35208.0
2024-04-11 13:10:00,136.5,136.65,136.5,136.59,11794.0,131.5524,131.697,131.5524,131.6392,11794.0
2024-04-11 13:15:00,136.62,136.63,136.52,136.61,13662.0,131.6681,131.6777,131.5717,131.6585,13662.0
2024-04-11 13:20:00,136.61,136.76,136.61,136.7,12321.0,131.6585,131.803,131.6585,131.7452,12321.0
2024-04-11 13:25:00,136.7,136.87,136.69,136.81,32405.0,131.7452,131.909,131.7356,131.8512,32405.0
2024-04-11 13:30:00,136.81,136.97,136.67,136.67,38558.0,131.8512,132.0054,131.7163,131.7163,38558.0
2024-04-11 13:35:00,136.68,136.82,136.67,136.7,6697.0,131.7259,131.8608,131.7163,131.7452,6697.0
2024-04-11 13:40:00,136.67,136.67,136.48,136.53,12915.0,131.7163,131.7163,131.5332,131.5814,12915.0
2024-04-11 13:45:00,136.51,136.66,136.42,136.51,15981.0,131.5621,131.7066,131.4753,131.5621,15981.0
2024-04-11 13:50:00,136.52,136.54,136.43,136.46,7292.0,131.5717,131.591,131.485,131.5139,7292.0
2024-04-11 13:55:00,136.47,136.53,136.42,136.42,8111.0,131.5235,131.5814,131.4753,131.4753,8111.0
2024-04-11 14:00:00,136.39,136.53,136.35,136.52,11951.0,131.4464,131.5814,131.4079,131.5717,11951.0
2024-04-11 14:05:00,136.52,136.64,136.52,136.57,5457.0,131.5717,131.6874,131.5717,131.6199,5457.0
2024-04-11 14:10:00,136.58,136.63,136.57,136.58,4941.0,131.6295,131.6777,131.6199,131.6295,4941.0
2024-04-11 14:15:00,136.56,136.74,136.55,136.66,6409.0,131.6103,131.7837,131.6006,131.7066,6409.0
2024-04-11 14:20:00,136.66,136.68,136.55,136.6,6236.0,131.7066,131.7259,131.6006,131.6488,6236.0
2024-04-11 14:25:00,136.62,136.63,136.41,136.46,13094.0,131.6681,131.6777,131.4657,131.5139,13094.0
2024-04-11 14:30:00,136.48,136.51,136.44,136.5,10125.0,131.5332,131.5621,131.4946,131.5524,10125.0
2024-04-11 14:35:00,136.51,136.7,136.51,136.69,23204.0,131.5621,131.7452,131.5621,131.7356,23204.0
2024-04-11 14:40:00,136.68,136.87,136.62,136.79,25153.0,131.7259,131.909,131.6681,131.8319,25153.0
2024-04-11 14:45:00,136.75,136.81,136.71,136.76,14096.0,131.7934,131.8512,131.7548,131.803,14096.0
2024-04-11 14:50:00,136.74,136.92,136.67,136.9,19450.0,131.7837,131.9572,131.7163,131.9379,19450.0
2024-04-11 14:55:00,136.94,137.04,136.94,137.03,22588.0,131.9765,132.0729,131.9765,132.0632,22588.0
2024-04-11 15:00:00,137.02,137.22,136.97,136.98,38540.0,132.0536,132.2463,132.0054,132.015,38540.0
2024-04-11 15:05:00,137.01,137.4,137.0,137.32,78326.0,132.044,132.4198,132.0343,132.3427,78326.0
2024-04-11 15:10:00,137.31,137.33,137.13,137.13,65922.0,132.3331,132.3524,132.1596,132.1596,65922.0
2024-04-11 15:15:00,137.12,137.29,137.09,137.23,19149.0,132.15,132.3138,132.1211,132.256,19149.0
2024-04-11 15:20:00,137.24,137.26,137.03,137.17,48428.0,132.2656,132.2849,132.0632,132.1982,48428.0
2024-04-11 15:25:00,137.17,137.44,137.1,137.38,74695.0,132.1982,132.4584,132.1307,132.4005,74695.0
2024-04-11 15:30:00,137.36,137.44,137.24,137.3,18682.0,132.3813,132.4584,132.2656,132.3234,18682.0
2024-04-11 15:35:00,137.31,137.4,137.02,137.02,33921.0,132.3331,132.4198,132.0536,132.0536,33921.0
2024-04-11 15:40:00,137.06,137.28,137.06,137.19,33818.0,132.0921,132.3042,132.0921,132.2174,33818.0
2024-04-11 15:45:00,137.18,137.32,137.12,137.13,61009.0,132.2078,132.3427,132.15,132.1596,61009.0
2024-04-11 15:50:00,137.1,137.17,136.88,137.01,78169.0,132.1307,132.1982,131.9187,132.044,78169.0
2024-04-11 15:55:00,137.0,137.35,137.0,137.25,215696.0,132.0343,132.3716,132.0343,132.2753,215696.0
2024-04-12 09:30:00,138.5,138.94,138.0,138.68,68244.0,133.4799,133.904,132.9981,133.6534,68244.0
2024-04-12 09:35:00,138.56,139.36,138.54,139.36,18319.0,133.5378,134.3088,133.5185,134.3088,18319.0
2024-04-12 09:40:00,139.27,139.67,139.25,139.36,37760.0,134.222,134.6075,134.2028,134.3088,37760.0
2024-04-12 09:45:00,139.3,139.35,138.93,138.96,26662.0,134.251,134.2991,133.8944,133.9233,26662.0
2024-04-12 09:50:00,138.93,139.02,138.3,138.49,54586.0,133.8944,133.9811,133.2872,133.4703,54586.0
2024-04-12 09:55:00,138.47,138.55,138.32,138.51,13021.0,133.451,133.5281,133.3065,133.4896,13021.0
2024-04-12 10:00:00,138.49,138.58,138.07,138.53,24656.0,133.4703,133.557,133.0655,133.5089,24656.0
2024-04-12 10:05:00,138.53,138.54,137.9,137.98,40268.0,133.5089,133.5185,132.9017,132.9788,40268.0
2024-04-12 10:10:00,137.98,138.07,137.91,138.06,23210.0,132.9788,133.0655,132.9113,133.0559,23210.0
2024-04-12 10:15:00,138.06,138.11,137.9,138.0,14224.0,133.0559,133.1041,132.9017,132.9981,14224.0
2024-04-12 10:20:00,138.03,138.34,137.96,138.23,17099.0,133.027,133.3257,132.9595,133.2197,17099.0
2024-04-12 10:25:00,138.28,138.34,138.16,138.32,12361.0,133.2679,133.3257,133.1523,133.3065,12361.0
2024-04-12 10:30:00,138.33,138.53,138.3,138.49,13285.0,133.3161,133.5089,133.2872,133.4703,13285.0
2024-04-12 10:35:00,138.46,138.48,138.19,138.2,12979.0,133.4414,133.4607,133.1812,133.1908,12979.0
2024-04-12 10:40:00,138.19,138.64,138.19,138.64,10462.0,133.1812,133.6149,133.1812,133.6149,10462.0
2024-04-12 10:45:00,138.63,138.63,138.25,138.28,6708.0,133.6052,133.6052,133.239,133.2679,6708.0
2024-04-12 10:50:00,138.3,138.35,138.23,138.24,6054.0,133.2872,133.3354,133.2197,133.2294,6054.0
2024-04-12 10:55:00,138.25,138.25,138.07,138.1,6620.0,133.239,133.239,133.0655,133.0944,6620.0
2024-04-12 11:00:00,138.04,138.35,138.04,138.34,15519.0,133.0366,133.3354,133.0366,133.3257,15519.0
2024-04-12 11:05:00,138.34,138.36,137.86,137.89,7070.0,133.3257,133.345,132.8631,132.8921,7070.0
2024-04-12 11:10:00,137.93,137.96,137.76,137.76,7460.0,132.9306,132.9595,132.7668,132.7668,7460.0
2024-04-12 11:15:00,137.7,137.88,137.61,137.86,6563.0,132.7089,132.8824,132.6222,132.8631,6563.0
2024-04-12 11:20:00,137.86,137.88,137.69,137.78,15736.0,132.8631,132.8824,132.6993,132.786,15736.0
2024-04-12 11:25:00,137.73,137.82,137.6,137.68,6396.0,132.7379,132.8246,132.6126,132.6897,6396.0
2024-04-12 11:30:00,137.69,137.69,137.42,137.45,16056.0,132.6993,132.6993,132.4391,132.468,16056.0
2024-04-12 11:35:00,137.42,137.42,136.89,136.94,59721.0,132.4391,132.4391,131.9283,131.9765,59721.0
2024-04-12 11:40:00,136.94,137.15,136.8,137.13,14868.0,131.9765,132.1789,131.8416,132.1596,14868.0
2024-04-12 11:45:00,137.11,137.11,136.96,136.98,18682.0,132.1403,132.1403,131.9958,132.015,18682.0
2024-04-12 11:50:00,136.94,136.95,136.71,136.83,39783.0,131.9765,131.9861,131.7548,131.8705,39783.0
2024-04-12 11:55:00,136.79,137.08,136.77,137.0,58715.0,131.8319,132.1114,131.8127,132.0343,58715.0
2024-04-12 12:00:00,137.0,137.02,136.79,136.82,10864.0,132.0343,132.0536,131.8319,131.8608,10864.0
2024-04-12 12:05:00,136.82,137.13,136.82,137.1,10291.0,131.8608,132.1596,131.8608,132.1307,10291.0
2024-04-12 12:10:00,137.09,137.1,136.71,136.78,17051.0,132.1211,132.1307,131.7548,131.8223,17051.0
2024-04-12 12:15:00,136.78,136.85,136.67,136.68,10089.0,131.8223,131.8898,131.7163,131.7259,10089.0
2024-04-12 12:20:00,136.68,136.82,136.65,136.65,13088.0,131.7259,131.8608,131.697,131.697,13088.0
2024-04-12 12:25:00,136.63,136.66,136.46,136.5,7296.0,131.6777,131.7066,131.5139,131.5524,7296.0
2024-04-12 12:30:00,136.57,136.57,136.22,136.54,8524.0,131.6199,131.6199,131.2826,131.591,8524.0
2024-04-12 12:35:00,136.54,136.61,136.35,136.38,8176.0,131.591,131.6585,131.4079,131.4368,8176.0
2024-04-12 12:40:00,136.38,136.69,136.38,136.69,7100.0,131.4368,131.7356,131.4368,131.7356,7100.0
2024-04-12 12:45:00,136.63,136.65,136.46,136.47,9201.0,131.6777,131.697,131.5139,131.5235,9201.0
2024-04-12 12:50:00,136.45,136.57,136.45,136.51,5464.0,131.5043,131.6199,131.5043,131.5621,5464.0
2024-04-12 12:55:00,136.51,136.58,136.46,136.46,4514.0,131.5621,131.6295,131.5139,131.5139,4514.0
2024-04-12 13:00:00,136.47,136.59,136.42,136.43,3895.0,131.5235,131.6392,131.4753,131.485,3895.0
2024-04-12 13:05:00,136.5,136.5,136.24,136.25,4950.0,131.5524,131.5524,131.3019,131.3115,4950.0
2024-04-12 13:10:00,136.25,136.29,136.19,136.19,9418.0,131.3115,131.3501,131.2537,131.2537,9418.0
2024-04-12 13:15:00,136.16,136.42,136.16,136.31,12102.0,131.2248,131.4753,131.2248,131.3693,12102.0
2024-04-12 13:20:00,136.24,136.26,135.92,135.94,8661.0,131.3019,131.3211,130.9935,131.0127,8661.0
2024-04-12 13:25:00,135.98,136.15,135.98,135.98,5842.0,131.0513,131.2151,131.0513,131.0513,5842.0
2024-04-12 13:30:00,136.01,136.03,135.73,135.75,5496.0,131.0802,131.0995,130.8103,130.8296,5496.0
2024-04-12 13:35:00,135.77,135.88,135.77,135.83,7051.0,130.8489,130.9549,130.8489,130.9067,7051.0
2024-04-12 13:40:00,135.82,135.94,135.77,135.89,8553.0,130.8971,131.0127,130.8489,130.9646,8553.0
2024-04-12 13:45:00,135.91,136.15,135.81,136.05,12270.0,130.9838,131.2151,130.8874,131.1188,12270.0
2024-04-12 13:50:00,136.06,136.15,136.05,136.08,7861.0,131.1284,131.2151,131.1188,131.1477,7861.0
2024-04-12 13:55:00,136.09,136.11,136.01,136.03,9043.0,131.1573,131.1766,131.0802,131.0995,9043.0
2024-04-12 14:00:00,136.0,136.0,135.73,135.94,6600.0,131.0706,131.0706,130.8103,131.0127,6600.0
2024-04-12 14:05:00,135.92,136.29,135.91,136.18,13223.0,130.9935,131.3501,130.9838,131.244,13223.0
2024-04-12 14:10:00,136.15,136.37,136.13,136.27,8835.0,131.2151,131.4272,131.1959,131.3308,8835.0
2024-04-12 14:15:00,136.27,136.34,136.2,136.21,6654.0,131.3308,131.3982,131.2633,131.273,6654.0
2024-04-12 14:20:00,136.15,136.22,136.01,136.01,5547.0,131.2151,131.2826,131.0802,131.0802,5547.0
2024-04-12 14:25:00,136.02,136.1,135.78,135.78,10446.0,131.0898,131.1669,130.8585,130.8585,10446.0
2024-04-12 14:30:00,135.75,135.75,135.47,135.6,11875.0,130.8296,130.8296,130.5598,130.6851,11875.0
2024-04-12 14:35:00,135.59,135.66,135.37,135.38,8763.0,130.6754,130.7429,130.4634,130.473,8763.0
2024-04-12 14:40:00,135.39,135.52,135.26,135.31,9050.0,130.4827,130.608,130.3574,130.4056,9050.0
2024-04-12 14:45:00,135.33,135.42,135.3,135.31,8100.0,130.4248,130.5116,130.3959,130.4056,8100.0
2024-04-12 14:50:00,135.3,135.38,135.19,135.3,11343.0,130.3959,130.473,130.2899,130.3959,11343.0
2024-04-12 14:55:00,135.26,135.33,135.02,135.11,6330.0,130.3574,130.4248,130.1261,130.2128,6330.0
2024-04-12 15:00:00,135.07,135.08,134.92,135.07,9659.0,130.1743,130.1839,130.0297,130.1743,9659.0
2024-04-12 15:05:00,135.03,135.06,134.74,134.76,29801.0,130.1357,130.1646,129.8562,129.8755,29801.0
2024-04-12 15:10:00,134.8,134.89,134.68,134.71,25491.0,129.9141,130.0008,129.7984,129.8273,25491.0
2024-04-12 15:15:00,134.69,135.05,134.69,135.05,24919.0,129.808,130.155,129.808,130.155,24919.0
2024-04-12 15:20:00,135.06,135.19,135.03,135.08,13324.0,130.1646,130.2899,130.1357,130.1839,13324.0
2024-04-12 15:25:00,135.08,135.11,134.94,134.98,15467.0,130.1839,130.2128,130.049,130.0875,15467.0
2024-04-12 15:30:00,134.98,135.29,134.9,135.25,27621.0,130.0875,130.3863,130.0104,130.3477,27621.0
2024-04-12 15:35:00,135.24,135.26,135.1,135.24,32047.0,130.3381,130.3574,130.2032,130.3381,32047.0
2024-04-12 15:40:00,135.24,135.53,135.24,135.46,37806.0,130.3381,130.6176,130.3381,130.5501,37806.0
2024-04-12 15:45:00,135.44,135.56,135.2,135.26,35269.0,130.5309,130.6465,130.2996,130.3574,35269.0
2024-04-12 15:50:00,135.24,135.36,135.08,135.3,45095.0,130.3381,130.4538,130.1839,130.3959,45095.0
2024-04-12 15:55:00,135.29,135.43,135.27,135.34,161901.0,130.3863,130.5212,130.367,130.4345,161901.0
2024-04-15 09:30:00,133.97,135.05,133.44,134.93,112818.0,130.0016,131.0496,129.4873,130.9332,112818.0
2024-04-15 09:35:00,134.96,134.98,134.3,134.56,18739.0,130.9623,130.9817,130.3219,130.5741,18739.0
2024-04-15 09:40:00,134.69,135.07,134.6,135.03,21806.0,130.7003,131.069,130.613,131.0302,21806.0
2024-04-15 09:45:00,135.06,135.06,134.68,134.94,15610.0,131.0593,131.0593,130.6906,130.9429,15610.0
2024-04-15 09:50:00,134.91,135.17,134.87,134.89,16142.0,130.9138,131.1661,130.875,130.8944,16142.0
2024-04-15 09:55:00,134.9,134.96,134.65,134.94,24888.0,130.9041,130.9623,130.6615,130.9429,24888.0
2024-04-15 10:00:00,134.96,134.96,134.38,134.45,15823.0,130.9623,130.9623,130.3995,130.4674,15823.0
2024-04-15 10:05:00,134.48,134.5,133.79,133.79,50329.0,130.4965,130.5159,129.827,129.827,50329.0
2024-04-15 10:10:00,133.73,133.82,133.51,133.53,26349.0,129.7687,129.8561,129.5553,129.5747,26349.0
2024-04-15 10:15:00,133.56,133.99,133.56,133.84,18763.0,129.6038,130.021,129.6038,129.8755,18763.0
2024-04-15 10:20:00,133.86,133.9,133.61,133.65,12171.0,129.8949,129.9337,129.6523,129.6911,12171.0
2024-04-15 10:25:00,133.64,133.76,133.53,133.62,22599.0,129.6814,129.7978,129.5747,129.662,22599.0
2024-04-15 10:30:00,133.58,134.09,133.57,134.03,30049.0,129.6232,130.1181,129.6135,130.0598,30049.0
2024-04-15 10:35:00,133.97,134.33,133.95,134.26,15711.0,130.0016,130.351,129.9822,130.283,15711.0
2024-04-15 10:40:00,134.28,134.41,134.23,134.33,19867.0,130.3024,130.4286,130.2539,130.351,19867.0
2024-04-15 10:45:00,134.28,134.29,133.81,133.99,32467.0,130.3024,130.3121,129.8464,130.021,32467.0
2024-04-15 10:50:00,133.96,133.96,133.74,133.9,23152.0,129.9919,129.9919,129.7784,129.9337,23152.0
2024-04-15 10:55:00,133.94,134.0,133.57,133.58,25482.0,129.9725,130.0307,129.6135,129.6232,25482.0
2024-04-15 11:00:00,133.59,133.61,133.24,133.24,33928.0,129.6329,129.6523,129.2932,129.2932,33928.0
2024-04-15 11:05:00,133.24,133.47,133.23,133.43,23503.0,129.2932,129.5164,129.2835,129.4776,23503.0
2024-04-15 11:10:00,133.39,133.48,133.28,133.34,24675.0,129.4388,129.5261,129.3321,129.3903,24675.0
2024-04-15 11:15:00,133.34,133.43,133.26,133.36,23568.0,129.3903,129.4776,129.3127,129.4097,23568.0
2024-04-15 11:20:00,133.36,133.41,133.22,133.31,17771.0,129.4097,129.4582,129.2738,129.3612,17771.0
2024-04-15 11:25:00,133.32,133.61,133.26,133.57,20408.0,129.3709,129.6523,129.3127,129.6135,20408.0
2024-04-15 11:30:00,133.57,133.72,133.55,133.66,28767.0,129.6135,129.759,129.5941,129.7008,28767.0
2024-04-15 11:35:00,133.65,133.73,133.45,133.56,25033.0,129.6911,129.7687,129.497,129.6038,25033.0
2024-04-15 11:40:00,133.59,133.91,133.59,133.91,20564.0,129.6329,129.9434,129.6329,129.9434,20564.0
2024-04-15 11:45:00,133.91,133.98,133.87,133.97,13372.0,129.9434,130.0113,129.9046,130.0016,13372.0
2024-04-15 11:50:00,133.95,134.05,133.86,134.05,14182.0,129.9822,130.0793,129.8949,130.0793,14182.0
2024-04-15 11:55:00,134.06,134.15,134.02,134.08,23559.0,130.089,130.1763,130.0501,130.1084,23559.0
2024-04-15 12:00:00,134.09,134.11,133.96,134.06,16220.0,130.1181,130.1375,129.9919,130.089,16220.0
2024-04-15 12:05:00,134.07,134.1,133.94,133.94,11648.0,130.0987,130.1278,129.9725,129.9725,11648.0
2024-04-15 12:10:00,133.95,134.06,133.94,134.01,12966.0,129.9822,130.089,129.9725,130.0404,12966.0
2024-04-15 12:15:00,134.02,134.07,133.92,133.95,11519.0,130.0501,130.0987,129.9531,129.9822,11519.0
2024-04-15 12:20:00,133.95,133.95,133.69,133.73,9053.0,129.9822,129.9822,129.7299,129.7687,9053.0
2024-04-15 12:25:00,133.69,133.71,133.52,133.58,10614.0,129.7299,129.7493,129.565,129.6232,10614.0
2024-04-15 12:30:00,133.56,133.59,133.47,133.59,16840.0,129.6038,129.6329,129.5164,129.6329,16840.0
2024-04-15 12:35:00,133.59,133.69,133.46,133.46,14491.0,129.6329,129.7299,129.5067,129.5067,14491.0
2024-04-15 12:40:00,133.41,133.42,133.27,133.31,9903.0,129.4582,129.4679,129.3224,129.3612,9903.0
2024-04-15 12:45:00,133.28,133.32,133.14,133.2,11401.0,129.3321,129.3709,129.1962,129.2544,11401.0
2024-04-15 12:50:00,133.18,133.43,133.18,133.43,10778.0,129.235,129.4776,129.235,129.4776,10778.0
2024-04-15 12:55:00,133.42,133.48,133.35,133.36,8304.0,129.4679,129.5261,129.4,129.4097,8304.0
2024-04-15 13:00:00,133.35,133.35,133.06,133.11,7684.0,129.4,129.4,129.1186,129.1671,7684.0
2024-04-15 13:05:00,133.07,133.2,133.07,133.2,6633.0,129.1283,129.2544,129.1283,129.2544,6633.0
2024-04-15 13:10:00,133.21,133.22,132.84,132.85,17437.0,129.2641,129.2738,128.9051,128.9148,17437.0
2024-04-15 13:15:00,132.9,133.08,132.87,133.02,13764.0,128.9633,129.138,128.9342,129.0798,13764.0
2024-04-15 13:20:00,132.99,133.02,132.88,132.92,7993.0,129.0507,129.0798,128.9439,128.9827,7993.0
2024-04-15 13:25:00,132.9,132.91,132.77,132.77,6025.0,128.9633,128.973,128.8372,128.8372,6025.0
2024-04-15 13:30:00,132.72,132.91,132.51,132.9,23552.0,128.7887,128.973,128.5849,128.9633,23552.0
2024-04-15 13:35:00,132.91,133.33,132.91,133.33,14660.0,128.973,129.3806,128.973,129.3806,14660.0
2024-04-15 13:40:00,133.35,133.4,133.02,133.02,17502.0,129.4,129.4485,129.0798,129.0798,17502.0
2024-04-15 13:45:00,132.96,132.96,132.7,132.82,6842.0,129.0215,129.0215,128.7692,128.8857,6842.0
2024-04-15 13:50:00,132.83,133.05,132.8,133.01,11541.0,128.8954,129.1089,128.8663,129.0701,11541.0
2024-04-15 13:55:00,132.99,133.2,132.99,133.18,9508.0,129.0507,129.2544,129.0507,129.235,9508.0
2024-04-15 14:00:00,133.18,133.19,133.04,133.07,7011.0,129.235,129.2447,129.0992,129.1283,7011.0
2024-04-15 14:05:00,133.08,133.12,132.84,132.87,11229.0,129.138,129.1768,128.9051,128.9342,11229.0
2024-04-15 14:10:00,132.84,132.85,132.65,132.68,7515.0,128.9051,128.9148,128.7207,128.7498,7515.0
2024-04-15 14:15:00,132.7,132.88,132.7,132.83,20381.0,128.7692,128.9439,128.7692,128.8954,20381.0
2024-04-15 14:20:00,132.84,132.95,132.62,132.69,10085.0,128.9051,129.0118,128.6916,128.7595,10085.0
2024-04-15 14:25:00,132.72,132.82,132.66,132.66,4429.0,128.7887,128.8857,128.7304,128.7304,4429.0
2024-04-15 14:30:00,132.64,132.96,132.6,132.95,28614.0,128.711,129.0215,128.6722,129.0118,28614.0
2024-04-15 14:35:00,132.93,133.05,132.9,132.92,6118.0,128.9924,129.1089,128.9633,128.9827,6118.0
2024-04-15 14:40:00,132.93,133.02,132.87,132.9,4365.0,128.9924,129.0798,128.9342,128.9633,4365.0
2024-04-15 14:45:00,132.92,132.93,132.51,132.52,6842.0,128.9827,128.9924,128.5849,128.5946,6842.0
2024-04-15 14:50:00,132.54,132.59,132.46,132.5,6814.0,128.614,128.6625,128.5364,128.5752,6814.0
2024-04-15 14:55:00,132.53,132.7,132.51,132.68,7976.0,128.6043,128.7692,128.5849,128.7498,7976.0
2024-04-15 15:00:00,132.68,132.69,132.46,132.46,10771.0,128.7498,128.7595,128.5364,128.5364,10771.0
2024-04-15 15:05:00,132.46,132.65,132.43,132.63,18160.0,128.5364,128.7207,128.5072,128.7013,18160.0
2024-04-15 15:10:00,132.64,132.68,132.48,132.52,7780.0,128.711,128.7498,128.5558,128.5946,7780.0
2024-04-15 15:15:00,132.53,132.59,132.46,132.52,11109.0,128.6043,128.6625,128.5364,128.5946,11109.0
2024-04-15 15:20:00,132.52,132.7,132.48,132.65,14436.0,128.5946,128.7692,128.5558,128.7207,14436.0
2024-04-15 15:25:00,132.64,132.71,132.58,132.62,17118.0,128.711,128.7789,128.6528,128.6916,17118.0
2024-04-15 15:30:00,132.61,132.89,132.6,132.74,22809.0,128.6819,128.9536,128.6722,128.8081,22809.0
2024-04-15 15:35:00,132.74,132.84,132.66,132.78,24118.0,128.8081,128.9051,128.7304,128.8469,24118.0
2024-04-15 15:40:00,132.8,132.81,132.61,132.62,24206.0,128.8663,128.876,128.6819,128.6916,24206.0
2024-04-15 15:45:00,132.62,132.62,132.3,132.53,92773.0,128.6916,128.6916,128.3811,128.6043,92773.0
2024-04-15 15:50:00,132.51,132.63,132.41,132.43,77243.0,128.5849,128.7013,128.4878,128.5072,77243.0
2024-04-15 15:55:00,132.44,132.63,132.34,132.38,174044.0,128.5169,128.7013,128.4199,128.4587,174044.0
2024-04-16 09:30:00,132.39,132.92,132.13,132.47,57485.0,128.4684,128.9827,128.2161,128.5461,57485.0
2024-04-16 09:35:00,132.4,132.45,131.86,131.9,14904.0,128.4781,128.5266,127.9541,127.9929,14904.0
2024-04-16 09:40:00,131.81,132.39,131.66,132.39,9162.0,127.9056,128.4684,127.7601,128.4684,9162.0
2024-04-16 09:45:00,132.42,132.5,132.14,132.14,11897.0,128.4975,128.5752,128.2258,128.2258,11897.0
2024-04-16 09:50:00,132.09,132.13,131.79,132.05,25758.0,128.1773,128.2161,127.8862,128.1385,25758.0
2024-04-16 09:55:00,132.03,132.44,131.95,132.23,19632.0,128.1191,128.5169,128.0415,128.3132,19632.0
2024-04-16 10:00:00,132.26,132.27,131.97,132.1,10261.0,128.3423,128.352,128.0609,128.187,10261.0
2024-04-16 10:05:00,132.08,132.09,131.65,131.75,16088.0,128.1676,128.1773,127.7503,127.8474,16088.0
2024-04-16 10:10:00,131.72,131.82,131.59,131.81,17132.0,127.8183,127.9153,127.6921,127.9056,17132.0
2024-04-16 10:15:00,131.79,131.97,131.63,131.64,24255.0,127.8862,128.0609,127.7309,127.7406,24255.0
2024-04-16 10:20:00,131.65,131.78,131.26,131.46,53080.0,127.7503,127.8765,127.3719,127.566,53080.0
2024-04-16 10:25:00,131.49,131.53,130.91,131.05,25650.0,127.5951,127.6339,127.0323,127.1681,25650.0
2024-04-16 10:30:00,131.04,131.31,130.92,131.27,13139.0,127.1584,127.4204,127.042,127.3816,13139.0
2024-04-16 10:35:00,131.27,131.43,131.06,131.34,12354.0,127.3816,127.5369,127.1778,127.4495,12354.0
2024-04-16 10:40:00,131.4,131.49,131.31,131.4,8100.0,127.5078,127.5951,127.4204,127.5078,8100.0
2024-04-16 10:45:00,131.41,131.57,131.33,131.55,19372.0,127.5175,127.6727,127.4398,127.6533,19372.0
2024-04-16 10:50:00,131.57,131.59,131.1,131.26,98205.0,127.6727,127.6921,127.2166,127.3719,98205.0
2024-04-16 10:55:00,131.26,131.56,131.25,131.56,16682.0,127.3719,127.663,127.3622,127.663,16682.0
2024-04-16 11:00:00,131.57,131.93,131.49,131.93,24290.0,127.6727,128.0221,127.5951,128.0221,24290.0
2024-04-16 11:05:00,131.91,131.94,131.77,131.83,27447.0,128.0026,128.0318,127.8668,127.925,27447.0
2024-04-16 11:10:00,131.83,131.93,131.81,131.85,11956.0,127.925,128.0221,127.9056,127.9444,11956.0
2024-04-16 11:15:00,131.88,132.09,131.82,131.89,11300.0,127.9735,128.1773,127.9153,127.9832,11300.0
2024-04-16 11:20:00,131.92,131.95,131.77,131.79,11342.0,128.0123,128.0415,127.8668,127.8862,11342.0
2024-04-16 11:25:00,131.84,131.9,131.78,131.8,13779.0,127.9347,127.9929,127.8765,127.8959,13779.0
2024-04-16 11:30:00,131.78,131.88,131.73,131.84,7937.0,127.8765,127.9735,127.828,127.9347,7937.0
2024-04-16 11:35:00,131.83,131.85,131.71,131.83,8352.0,127.925,127.9444,127.8086,127.925,8352.0
2024-04-16 11:40:00,131.84,132.14,131.82,132.09,24162.0,127.9347,128.2258,127.9153,128.1773,24162.0
2024-04-16 11:45:00,132.08,132.09,131.72,131.76,53743.0,128.1676,128.1773,127.8183,127.8571,53743.0
2024-04-16 11:50:00,131.79,132.13,131.79,132.13,4734.0,127.8862,128.2161,127.8862,128.2161,4734.0
2024-04-16 11:55:00,132.27,132.29,132.0,132.0,6096.0,128.352,128.3714,128.09,128.09,6096.0
2024-04-16 12:00:00,131.97,131.97,131.6,131.77,35260.0,128.0609,128.0609,127.7018,127.8668,35260.0
2024-04-16 12:05:00,131.77,131.79,131.66,131.71,7041.0,127.8668,127.8862,127.7601,127.8086,7041.0
2024-04-16 12:10:00,131.76,131.81,131.56,131.63,8196.0,127.8571,127.9056,127.663,127.7309,8196.0
2024-04-16 12:15:00,131.59,131.62,131.42,131.46,5482.0,127.6921,127.7212,127.5272,127.566,5482.0
2024-04-16 12:20:00,131.47,131.6,131.43,131.45,7020.0,127.5757,127.7018,127.5369,127.5563,7020.0
2024-04-16 12:25:00,131.43,131.6,131.42,131.58,5523.0,127.5369,127.7018,127.5272,127.6824,5523.0
2024-04-16 12:30:00,131.56,131.71,131.56,131.69,6503.0,127.663,127.8086,127.663,127.7892,6503.0
2024-04-16 12:35:00,131.64,131.66,131.47,131.47,5981.0,127.7406,127.7601,127.5757,127.5757,5981.0
2024-04-16 12:40:00,131.47,131.57,131.47,131.49,6836.0,127.5757,127.6727,127.5757,127.5951,6836.0
2024-04-16 12:45:00,131.5,131.71,131.43,131.71,37371.0,127.6048,127.8086,127.5369,127.8086,37371.0
2024-04-16 12:50:00,131.7,131.82,131.47,131.49,3743.0,127.7989,127.9153,127.5757,127.5951,3743.0
2024-04-16 12:55:00,131.5,131.56,131.45,131.55,7410.0,127.6048,127.663,127.5563,127.6533,7410.0
2024-04-16 13:00:00,131.55,131.58,131.37,131.41,5573.0,127.6533,127.6824,127.4786,127.5175,5573.0
2024-04-16 13:05:00,131.37,131.56,131.31,131.55,8824.0,127.4786,127.663,127.4204,127.6533,8824.0
2024-04-16 13:10:00,131.53,131.58,131.41,131.58,6426.0,127.6339,127.6824,127.5175,127.6824,6426.0
2024-04-16 13:15:00,131.55,131.57,131.48,131.55,5926.0,127.6533,127.6727,127.5854,127.6533,5926.0
2024-04-16 13:20:00,131.51,131.57,131.47,131.55,22159.0,127.6145,127.6727,127.5757,127.6533,22159.0
2024-04-16 13:25:00,131.54,131.58,131.44,131.48,14582.0,127.6436,127.6824,127.5466,127.5854,14582.0
2024-04-16 13:30:00,131.49,131.52,130.92,131.03,71402.0,127.5951,127.6242,127.042,127.1487,71402.0
2024-04-16 13:35:00,131.11,131.28,130.94,131.01,17920.0,127.2263,127.3913,127.0614,127.1293,17920.0
2024-04-16 13:40:00,131.05,131.38,131.05,131.22,8323.0,127.1681,127.4883,127.1681,127.3331,8323.0
2024-04-16 13:45:00,131.21,131.28,130.98,131.03,9387.0,127.3234,127.3913,127.1002,127.1487,9387.0
2024-04-16 13:50:00,130.98,131.03,130.63,130.81,23621.0,127.1002,127.1487,126.7606,126.9352,23621.0
2024-04-16 13:55:00,130.81,131.16,130.79,131.12,43501.0,126.9352,127.2749,126.9158,127.236,43501.0
2024-04-16 14:00:00,131.11,131.14,130.94,131.05,9588.0,127.2263,127.2555,127.0614,127.1681,9588.0
2024-04-16 14:05:00,131.06,131.66,131.05,131.66,86425.0,127.1778,127.7601,127.1681,127.7601,86425.0
2024-04-16 14:10:00,131.62,131.74,131.35,131.35,10934.0,127.7212,127.8377,127.4592,127.4592,10934.0
2024-04-16 14:15:00,131.31,131.31,131.01,131.06,8313.0,127.4204,127.4204,127.1293,127.1778,8313.0
2024-04-16 14:20:00,131.1,131.1,130.84,130.99,11958.0,127.2166,127.2166,126.9643,127.1099,11958.0
2024-04-16 14:25:00,130.96,131.14,130.95,131.04,16455.0,127.0808,127.2555,127.0711,127.1584,16455.0
2024-04-16 14:30:00,131.04,131.31,131.01,131.27,15336.0,127.1584,127.4204,127.1293,127.3816,15336.0
2024-04-16 14:35:00,131.25,131.32,131.12,131.14,15828.0,127.3622,127.4301,127.236,127.2555,15828.0
2024-04-16 14:40:00,131.16,131.39,131.13,131.36,6441.0,127.2749,127.498,127.2457,127.4689,6441.0
2024-04-16 14:45:00,131.4,131.51,131.32,131.48,7437.0,127.5078,127.6145,127.4301,127.5854,7437.0
2024-04-16 14:50:00,131.47,131.79,131.46,131.73,11268.0,127.5757,127.8862,127.566,127.828,11268.0
2024-04-16 14:55:00,131.75,132.02,131.71,132.01,13549.0,127.8474,128.1094,127.8086,128.0997,13549.0
2024-04-16 15:00:00,132.05,132.22,132.02,132.06,6358.0,128.1385,128.3035,128.1094,128.1482,6358.0
2024-04-16 15:05:00,132.01,132.28,132.01,132.25,7668.0,128.0997,128.3617,128.0997,128.3326,7668.0
2024-04-16 15:10:00,132.23,132.32,132.2,132.27,36312.0,128.3132,128.4005,128.2841,128.352,36312.0
2024-04-16 15:15:00,132.25,132.35,132.18,132.34,28849.0,128.3326,128.4296,128.2646,128.4199,28849.0
2024-04-16 15:20:00,132.31,132.35,132.24,132.3,17602.0,128.3908,128.4296,128.3229,128.3811,17602.0
2024-04-16 15:25:00,132.3,132.49,132.29,132.43,23530.0,128.3811,128.5655,128.3714,128.5072,23530.0
2024-04-16 15:30:00,132.43,132.46,132.13,132.14,62108.0,128.5072,128.5364,128.2161,128.2258,62108.0
2024-04-16 15:35:00,132.14,132.57,132.13,132.47,118479.0,128.2258,128.6431,128.2161,128.5461,118479.0
2024-04-16 15:40:00,132.45,132.59,132.24,132.5,35094.0,128.5266,128.6625,128.3229,128.5752,35094.0
2024-04-16 15:45:00,132.52,132.61,132.43,132.53,35388.0,128.5946,128.6819,128.5072,128.6043,35388.0
2024-04-16 15:50:00,132.55,132.92,132.53,132.86,72931.0,128.6237,128.9827,128.6043,128.9245,72931.0
2024-04-16 15:55:00,132.87,133.03,132.77,132.96,583196.0,128.9342,129.0895,128.8372,129.0215,583196.0
2024-04-17 09:30:00,132.75,133.31,132.46,133.12,39691.0,128.8178,129.3612,128.5364,129.1768,39691.0
2024-04-17 09:35:00,133.05,133.21,132.89,133.02,23477.0,129.1089,129.2641,128.9536,129.0798,23477.0
2024-04-17 09:40:00,133.02,133.7,133.02,133.63,22027.0,129.0798,129.7396,129.0798,129.6717,22027.0
2024-04-17 09:45:00,133.63,134.12,133.59,133.93,12052.0,129.6717,130.1472,129.6329,129.9628,12052.0
2024-04-17 09:50:00,133.94,134.04,133.68,133.89,14317.0,129.9725,130.0696,129.7202,129.924,14317.0
2024-04-17 09:55:00,133.83,134.08,133.83,134.04,13654.0,129.8658,130.1084,129.8658,130.0696,13654.0
2024-04-17 10:00:00,134.03,134.21,133.72,133.78,11339.0,130.0598,130.2345,129.759,129.8173,11339.0
2024-04-17 10:05:00,133.87,134.33,133.87,134.33,19130.0,129.9046,130.351,129.9046,130.351,19130.0
2024-04-17 10:10:00,134.32,134.38,134.03,134.14,23890.0,130.3413,130.3995,130.0598,130.1666,23890.0
2024-04-17 10:15:00,134.14,134.19,133.9,133.94,16828.0,130.1666,130.2151,129.9337,129.9725,16828.0
2024-04-17 10:20:00,133.91,134.01,133.83,133.93,11368.0,129.9434,130.0404,129.8658,129.9628,11368.0
2024-04-17 10:25:00,133.96,134.08,133.83,134.08,17678.0,129.9919,130.1084,129.8658,130.1084,17678.0
2024-04-17 10:30:00,134.09,134.2,133.91,133.95,21404.0,130.1181,130.2248,129.9434,129.9822,21404.0
2024-04-17 10:35:00,133.96,134.09,133.75,134.06,24965.0,129.9919,130.1181,129.7881,130.089,24965.0
2024-04-17 10:40:00,134.0,134.35,134.0,134.26,58431.0,130.0307,130.3704,130.0307,130.283,58431.0
2024-04-17 10:45:00,134.24,134.44,134.18,134.26,35419.0,130.2636,130.4577,130.2054,130.283,35419.0
2024-04-17 10:50:00,134.21,134.24,133.63,133.83,16441.0,130.2345,130.2636,129.6717,129.8658,16441.0
2024-04-17 10:55:00,133.83,134.04,133.76,133.8,14701.0,129.8658,130.0696,129.7978,129.8367,14701.0
2024-04-17 11:00:00,133.81,133.88,133.69,133.88,14391.0,129.8464,129.9143,129.7299,129.9143,14391.0
2024-04-17 11:05:00,133.87,133.87,133.3,133.33,27663.0,129.9046,129.9046,129.3515,129.3806,27663.0
2024-04-17 11:10:00,133.32,133.37,133.14,133.22,13961.0,129.3709,129.4194,129.1962,129.2738,13961.0
2024-04-17 11:15:00,133.22,133.23,132.97,133.05,14017.0,129.2738,129.2835,129.0312,129.1089,14017.0
2024-04-17 11:20:00,132.98,133.03,132.82,132.84,20442.0,129.041,129.0895,128.8857,128.9051,20442.0
2024-04-17 11:25:00,132.9,133.11,132.78,132.78,13420.0,128.9633,129.1671,128.8469,128.8469,13420.0
2024-04-17 11:30:00,132.78,132.82,132.32,132.42,6993.0,128.8469,128.8857,128.4005,128.4975,6993.0
2024-04-17 11:35:00,132.44,132.59,132.42,132.54,6963.0,128.5169,128.6625,128.4975,128.614,6963.0
2024-04-17 11:40:00,132.55,132.77,132.45,132.67,13125.0,128.6237,128.8372,128.5266,128.7401,13125.0
2024-04-17 11:45:00,132.7,132.79,132.63,132.78,5930.0,128.7692,128.8566,128.7013,128.8469,5930.0
2024-04-17 11:50:00,132.78,132.78,132.63,132.69,6722.0,128.8469,128.8469,128.7013,128.7595,6722.0
2024-04-17 11:55:00,132.69,132.69,132.35,132.38,7168.0,128.7595,128.7595,128.4296,128.4587,7168.0
2024-04-17 12:00:00,132.37,132.39,131.81,131.84,6247.0,128.449,128.4684,127.9056,127.9347,6247.0
2024-04-17 12:05:00,131.83,131.88,131.62,131.78,9032.0,127.925,127.9735,127.7212,127.8765,9032.0
2024-04-17 12:10:00,131.78,132.02,131.78,131.82,13437.0,127.8765,128.1094,127.8765,127.9153,13437.0
2024-04-17 12:15:00,131.84,131.9,131.6,131.71,9096.0,127.9347,127.9929,127.7018,127.8086,9096.0
2024-04-17 12:20:00,131.71,131.82,131.58,131.73,13611.0,127.8086,127.9153,127.6824,127.828,13611.0
2024-04-17 12:25:00,131.75,131.81,131.42,131.43,10295.0,127.8474,127.9056,127.5272,127.5369,10295.0
2024-04-17 12:30:00,131.42,131.42,131.2,131.38,13195.0,127.5272,127.5272,127.3137,127.4883,13195.0
2024-04-17 12:35:00,131.39,131.7,131.27,131.7,8373.0,127.498,127.7989,127.3816,127.7989,8373.0
2024-04-17 12:40:00,131.69,131.69,131.44,131.44,13207.0,127.7892,127.7892,127.5466,127.5466,13207.0
2024-04-17 12:45:00,131.44,131.79,131.41,131.77,15448.0,127.5466,127.8862,127.5175,127.8668,15448.0
2024-04-17 12:50:00,131.77,132.0,131.73,132.0,11545.0,127.8668,128.09,127.828,128.09,11545.0
2024-04-17 12:55:00,131.99,132.2,131.96,132.15,16976.0,128.0803,128.2841,128.0512,128.2355,16976.0
2024-04-17 13:00:00,132.18,132.38,132.11,132.31,16177.0,128.2646,128.4587,128.1967,128.3908,16177.0
2024-04-17 13:05:00,132.28,132.56,132.16,132.55,27338.0,128.3617,128.6334,128.2452,128.6237,27338.0
2024-04-17 13:10:00,132.59,132.65,132.49,132.53,16775.0,128.6625,128.7207,128.5655,128.6043,16775.0
2024-04-17 13:15:00,132.56,132.78,132.56,132.75,8775.0,128.6334,128.8469,128.6334,128.8178,8775.0
2024-04-17 13:20:00,132.74,132.86,132.71,132.86,11332.0,128.8081,128.9245,128.7789,128.9245,11332.0
2024-04-17 13:25:00,132.89,133.04,132.78,132.98,18844.0,128.9536,129.0992,128.8469,129.041,18844.0
2024-04-17 13:30:00,132.99,133.04,132.7,132.77,16931.0,129.0507,129.0992,128.7692,128.8372,16931.0
2024-04-17 13:35:00,132.78,132.93,132.76,132.9,8336.0,128.8469,128.9924,128.8275,128.9633,8336.0
2024-04-17 13:40:00,132.91,132.96,132.69,132.83,13340.0,128.973,129.0215,128.7595,128.8954,13340.0
2024-04-17 13:45:00,132.84,132.88,132.72,132.88,6588.0,128.9051,128.9439,128.7887,128.9439,6588.0
2024-04-17 13:50:00,132.87,133.07,132.82,132.97,27281.0,128.9342,129.1283,128.8857,129.0312,27281.0
2024-04-17 13:55:00,132.99,133.09,132.99,133.05,8804.0,129.0507,129.1477,129.0507,129.1089,8804.0
2024-04-17 14:00:00,133.11,133.34,133.04,133.31,9136.0,129.1671,129.3903,129.0992,129.3612,9136.0
2024-04-17 14:05:00,133.32,133.33,133.09,133.18,17189.0,129.3709,129.3806,129.1477,129.235,17189.0
2024-04-17 14:10:00,133.16,133.16,132.96,132.98,12589.0,129.2156,129.2156,129.0215,129.041,12589.0
2024-04-17 14:15:00,132.98,133.04,132.92,133.0,14076.0,129.041,129.0992,128.9827,129.0604,14076.0
2024-04-17 14:20:00,132.98,133.06,132.93,133.06,11380.0,129.041,129.1186,128.9924,129.1186,11380.0
2024-04-17 14:25:00,133.08,133.11,132.97,132.99,13263.0,129.138,129.1671,129.0312,129.0507,13263.0
2024-04-17 14:30:00,133.0,133.14,133.0,133.1,7562.0,129.0604,129.1962,129.0604,129.1574,7562.0
2024-04-17 14:35:00,133.12,133.19,133.08,133.13,8560.0,129.1768,129.2447,129.138,129.1865,8560.0
2024-04-17 14:40:00,133.13,133.53,133.12,133.53,12202.0,129.1865,129.5747,129.1768,129.5747,12202.0
2024-04-17 14:45:00,133.53,133.61,133.08,133.09,10634.0,129.5747,129.6523,129.138,129.1477,10634.0
2024-04-17 14:50:00,133.09,133.19,132.81,132.84,11186.0,129.1477,129.2447,128.876,128.9051,11186.0
2024-04-17 14:55:00,132.87,132.92,132.77,132.81,9703.0,128.9342,128.9827,128.8372,128.876,9703.0
2024-04-17 15:00:00,132.8,132.83,132.54,132.68,6819.0,128.8663,128.8954,128.614,128.7498,6819.0
2024-04-17 15:05:00,132.67,132.67,132.46,132.59,14214.0,128.7401,128.7401,128.5364,128.6625,14214.0
2024-04-17 15:10:00,132.56,132.67,132.51,132.56,15941.0,128.6334,128.7401,128.5849,128.6334,15941.0
2024-04-17 15:15:00,132.57,132.68,132.53,132.56,21142.0,128.6431,128.7498,128.6043,128.6334,21142.0
2024-04-17 15:20:00,132.53,132.56,132.38,132.48,19603.0,128.6043,128.6334,128.4587,128.5558,19603.0
2024-04-17 15:25:00,132.47,132.49,132.34,132.36,11387.0,128.5461,128.5655,128.4199,128.4393,11387.0
2024-04-17 15:30:00,132.4,132.68,132.4,132.58,20442.0,128.4781,128.7498,128.4781,128.6528,20442.0
2024-04-17 15:35:00,132.55,132.55,132.31,132.32,21141.0,128.6237,128.6237,128.3908,128.4005,21141.0
2024-04-17 15:40:00,132.34,132.67,132.29,132.67,23540.0,128.4199,128.7401,128.3714,128.7401,23540.0
2024-04-17 15:45:00,132.66,132.66,132.49,132.54,29215.0,128.7304,128.7304,128.5655,128.614,29215.0
2024-04-17 15:50:00,132.55,132.82,132.38,132.82,65506.0,128.6237,128.8857,128.4587,128.8857,65506.0
2024-04-17 15:55:00,132.81,132.87,132.36,132.36,177615.0,128.876,128.9342,128.4393,128.4393,177615.0
2024-04-18 09:30:00,133.03,133.14,132.5,132.85,38792.0,129.0895,129.1962,128.5752,128.9148,38792.0
2024-04-18 09:35:00,133.02,133.02,132.33,132.81,31378.0,129.0798,129.0798,128.4102,128.876,31378.0
2024-04-18 09:40:00,132.78,132.79,132.05,132.05,6588.0,128.8469,128.8566,128.1385,128.1385,6588.0
2024-04-18 09:45:00,131.94,132.13,131.69,132.05,14590.0,128.0318,128.2161,127.7892,128.1385,14590.0
2024-04-18 09:50:00,132.05,132.35,131.99,132.09,9098.0,128.1385,128.4296,128.0803,128.1773,9098.0
2024-04-18 09:55:00,132.11,132.36,132.11,132.33,5347.0,128.1967,128.4393,128.1967,128.4102,5347.0
2024-04-18 10:00:00,132.34,132.35,131.98,132.05,12102.0,128.4199,128.4296,128.0706,128.1385,12102.0
2024-04-18 10:05:00,132.08,132.27,131.92,132.03,53404.0,128.1676,128.352,128.0123,128.1191,53404.0
2024-04-18 10:10:00,132.03,132.36,132.01,132.22,17606.0,128.1191,128.4393,128.0997,128.3035,17606.0
2024-04-18 10:15:00,132.25,132.57,132.25,132.52,13180.0,128.3326,128.6431,128.3326,128.5946,13180.0
2024-04-18 10:20:00,132.52,132.57,132.31,132.38,11148.0,128.5946,128.6431,128.3908,128.4587,11148.0
2024-04-18 10:25:00,132.42,132.46,132.29,132.41,5733.0,128.4975,128.5364,128.3714,128.4878,5733.0
2024-04-18 10:30:00,132.43,132.58,132.42,132.53,7150.0,128.5072,128.6528,128.4975,128.6043,7150.0
2024-04-18 10:35:00,132.51,132.55,132.41,132.47,4820.0,128.5849,128.6237,128.4878,128.5461,4820.0
2024-04-18 10:40:00,132.49,132.77,132.47,132.65,8125.0,128.5655,128.8372,128.5461,128.7207,8125.0
2024-04-18 10:45:00,132.72,132.9,132.66,132.75,9034.0,128.7887,128.9633,128.7304,128.8178,9034.0
2024-04-18 10:50:00,132.75,132.76,132.6,132.71,12384.0,128.8178,128.8275,128.6722,128.7789,12384.0
2024-04-18 10:55:00,132.7,132.86,132.64,132.64,7632.0,128.7692,128.9245,128.711,128.711,7632.0
2024-04-18 11:00:00,132.63,132.63,132.4,132.42,5280.0,128.7013,128.7013,128.4781,128.4975,5280.0
2024-04-18 11:05:00,132.38,132.52,132.25,132.25,12026.0,128.4587,128.5946,128.3326,128.3326,12026.0
2024-04-18 11:10:00,132.28,132.49,132.28,132.49,8264.0,128.3617,128.5655,128.3617,128.5655,8264.0
2024-04-18 11:15:00,132.5,132.59,132.48,132.55,5242.0,128.5752,128.6625,128.5558,128.6237,5242.0
2024-04-18 11:20:00,132.6,132.7,132.54,132.54,10546.0,128.6722,128.7692,128.614,128.614,10546.0
2024-04-18 11:25:00,132.48,132.71,132.48,132.61,8710.0,128.5558,128.7789,128.5558,128.6819,8710.0
2024-04-18 11:30:00,132.61,132.84,132.59,132.8,10631.0,128.6819,128.9051,128.6625,128.8663,10631.0
2024-04-18 11:35:00,132.8,132.87,132.71,132.71,12442.0,128.8663,128.9342,128.7789,128.7789,12442.0
2024-04-18 11:40:00,132.71,132.78,132.42,132.46,10118.0,128.7789,128.8469,128.4975,128.5364,10118.0
2024-04-18 11:45:00,132.44,132.44,132.26,132.36,8742.0,128.5169,128.5169,128.3423,128.4393,8742.0
2024-04-18 11:50:00,132.36,132.38,132.12,132.17,2866.0,128.4393,128.4587,128.2064,128.2549,2866.0
2024-04-18 11:55:00,132.19,132.41,132.18,132.38,7522.0,128.2744,128.4878,128.2646,128.4587,7522.0
2024-04-18 12:00:00,132.38,132.55,132.33,132.38,6844.0,128.4587,128.6237,128.4102,128.4587,6844.0
2024-04-18 12:05:00,132.38,132.38,132.08,132.21,5349.0,128.4587,128.4587,128.1676,128.2938,5349.0
2024-04-18 12:10:00,132.19,132.32,132.13,132.3,5672.0,128.2744,128.4005,128.2161,128.3811,5672.0
2024-04-18 12:15:00,132.31,132.44,132.27,132.35,4693.0,128.3908,128.5169,128.352,128.4296,4693.0
2024-04-18 12:20:00,132.37,132.45,132.29,132.3,3971.0,128.449,128.5266,128.3714,128.3811,3971.0
2024-04-18 12:25:00,132.27,132.48,132.27,132.44,5149.0,128.352,128.5558,128.352,128.5169,5149.0
2024-04-18 12:30:00,132.42,132.5,132.33,132.33,5890.0,128.4975,128.5752,128.4102,128.4102,5890.0
2024-04-18 12:35:00,132.36,132.59,132.36,132.53,13042.0,128.4393,128.6625,128.4393,128.6043,13042.0
2024-04-18 12:40:00,132.56,132.61,132.5,132.58,7937.0,128.6334,128.6819,128.5752,128.6528,7937.0
2024-04-18 12:45:00,132.62,132.63,132.25,132.28,3790.0,128.6916,128.7013,128.3326,128.3617,3790.0
2024-04-18 12:50:00,132.28,132.28,132.07,132.14,7248.0,128.3617,128.3617,128.1579,128.2258,7248.0
2024-04-18 12:55:00,132.15,132.29,132.06,132.11,8574.0,128.2355,128.3714,128.1482,128.1967,8574.0
2024-04-18 13:00:00,132.1,132.21,132.09,132.1,3425.0,128.187,128.2938,128.1773,128.187,3425.0
2024-04-18 13:05:00,132.04,132.1,131.99,132.1,4895.0,128.1288,128.187,128.0803,128.187,4895.0
2024-04-18 13:10:00,132.1,132.12,132.01,132.12,5694.0,128.187,128.2064,128.0997,128.2064,5694.0
2024-04-18 13:15:00,132.11,132.11,131.67,131.73,8975.0,128.1967,128.1967,127.7698,127.828,8975.0
2024-04-18 13:20:00,131.74,131.87,131.63,131.63,6687.0,127.8377,127.9638,127.7309,127.7309,6687.0
2024-04-18 13:25:00,131.66,132.0,131.66,132.0,7101.0,127.7601,128.09,127.7601,128.09,7101.0
2024-04-18 13:30:00,132.0,132.0,131.79,131.81,2848.0,128.09,128.09,127.8862,127.9056,2848.0
2024-04-18 13:35:00,131.8,131.82,131.65,131.71,4777.0,127.8959,127.9153,127.7503,127.8086,4777.0
2024-04-18 13:40:00,131.69,131.73,131.56,131.72,9302.0,127.7892,127.828,127.663,127.8183,9302.0
2024-04-18 13:45:00,131.71,131.88,131.64,131.7,5366.0,127.8086,127.9735,127.7406,127.7989,5366.0
2024-04-18 13:50:00,131.68,131.82,131.65,131.65,3834.0,127.7795,127.9153,127.7503,127.7503,3834.0
2024-04-18 13:55:00,131.69,131.89,131.69,131.85,6849.0,127.7892,127.9832,127.7892,127.9444,6849.0
2024-04-18 14:00:00,131.83,131.85,131.52,131.53,8037.0,127.925,127.9444,127.6242,127.6339,8037.0
2024-04-18 14:05:00,131.53,131.57,131.43,131.48,4944.0,127.6339,127.6727,127.5369,127.5854,4944.0
2024-04-18 14:10:00,131.37,131.42,131.28,131.36,8244.0,127.4786,127.5272,127.3913,127.4689,8244.0
2024-04-18 14:15:00,131.35,131.57,131.35,131.53,9428.0,127.4592,127.6727,127.4592,127.6339,9428.0
2024-04-18 14:20:00,131.51,131.62,131.46,131.52,5842.0,127.6145,127.7212,127.566,127.6242,5842.0
2024-04-18 14:25:00,131.47,131.71,131.47,131.53,5520.0,127.5757,127.8086,127.5757,127.6339,5520.0
2024-04-18 14:30:00,131.49,131.52,130.99,131.0,13054.0,127.5951,127.6242,127.1099,127.1196,13054.0
2024-04-18 14:35:00,131.03,131.23,131.02,131.19,8528.0,127.1487,127.3428,127.139,127.304,8528.0
2024-04-18 14:40:00,131.22,131.43,131.21,131.41,5848.0,127.3331,127.5369,127.3234,127.5175,5848.0
2024-04-18 14:45:00,131.39,131.46,131.36,131.37,3965.0,127.498,127.566,127.4689,127.4786,3965.0
2024-04-18 14:50:00,131.31,131.31,131.16,131.16,5868.0,127.4204,127.4204,127.2749,127.2749,5868.0
2024-04-18 14:55:00,131.19,131.23,131.1,131.2,3873.0,127.304,127.3428,127.2166,127.3137,3873.0
2024-04-18 15:00:00,131.19,131.38,131.15,131.35,5335.0,127.304,127.4883,127.2652,127.4592,5335.0
2024-04-18 15:05:00,131.39,131.52,131.39,131.43,13022.0,127.498,127.6242,127.498,127.5369,13022.0
2024-04-18 15:10:00,131.45,131.56,131.39,131.42,8422.0,127.5563,127.663,127.498,127.5272,8422.0
2024-04-18 15:15:00,131.43,131.54,131.4,131.45,8648.0,127.5369,127.6436,127.5078,127.5563,8648.0
2024-04-18 15:20:00,131.49,131.71,131.46,131.66,9541.0,127.5951,127.8086,127.566,127.7601,9541.0
2024-04-18 15:25:00,131.6,131.61,131.47,131.49,10567.0,127.7018,127.7115,127.5757,127.5951,10567.0
2024-04-18 15:30:00,131.5,131.68,131.48,131.66,8808.0,127.6048,127.7795,127.5854,127.7601,8808.0
2024-04-18 15:35:00,131.67,131.72,131.58,131.58,8716.0,127.7698,127.8183,127.6824,127.6824,8716.0
2024-04-18 15:40:00,131.61,131.9,131.61,131.84,15288.0,127.7115,127.9929,127.7115,127.9347,15288.0
2024-04-18 15:45:00,131.85,131.89,131.77,131.89,26006.0,127.9444,127.9832,127.8668,127.9832,26006.0
2024-04-18 15:50:00,131.89,132.09,131.8,131.94,69061.0,127.9832,128.1773,127.8959,128.0318,69061.0
2024-04-18 15:55:00,131.96,131.97,131.69,131.72,175447.0,128.0512,128.0609,127.7892,127.8183,175447.0
2024-04-19 09:30:00,131.8,133.0,131.73,132.8,141487.0,127.8959,129.0604,127.828,128.8663,141487.0
2024-04-19 09:35:00,132.89,133.68,132.85,133.56,14961.0,128.9536,129.7202,128.9148,129.6038,14961.0
2024-04-19 09:40:00,133.53,133.68,133.17,133.17,13008.0,129.5747,129.7202,129.2253,129.2253,13008.0
2024-04-19 09:45:00,133.12,133.32,133.12,133.2,11952.0,129.1768,129.3709,129.1768,129.2544,11952.0
2024-04-19 09:50:00,133.09,133.45,133.0,133.42,8167.0,129.1477,129.497,129.0604,129.4679,8167.0
2024-04-19 09:55:00,133.44,133.75,133.39,133.72,9717.0,129.4873,129.7881,129.4388,129.759,9717.0
2024-04-19 10:00:00,133.73,133.87,133.68,133.87,9156.0,129.7687,129.9046,129.7202,129.9046,9156.0
2024-04-19 10:05:00,133.88,133.92,133.57,133.76,12459.0,129.9143,129.9531,129.6135,129.7978,12459.0
2024-04-19 10:10:00,133.73,133.86,133.64,133.85,8495.0,129.7687,129.8949,129.6814,129.8852,8495.0
2024-04-19 10:15:00,133.87,133.93,133.8,133.91,7197.0,129.9046,129.9628,129.8367,129.9434,7197.0
2024-04-19 10:20:00,133.92,134.11,133.84,133.97,14742.0,129.9531,130.1375,129.8755,130.0016,14742.0
2024-04-19 10:25:00,133.94,134.33,133.83,134.33,13201.0,129.9725,130.351,129.8658,130.351,13201.0
2024-04-19 10:30:00,134.33,134.34,134.02,134.06,6892.0,130.351,130.3607,130.0501,130.089,6892.0
2024-04-19 10:35:00,133.97,133.99,133.74,133.77,11563.0,130.0016,130.021,129.7784,129.8075,11563.0
2024-04-19 10:40:00,133.77,134.0,133.73,134.0,16247.0,129.8075,130.0307,129.7687,130.0307,16247.0
2024-04-19 10:45:00,134.02,134.07,133.81,133.83,7347.0,130.0501,130.0987,129.8464,129.8658,7347.0
2024-04-19 10:50:00,133.83,134.0,133.83,133.89,7274.0,129.8658,130.0307,129.8658,129.924,7274.0
2024-04-19 10:55:00,133.87,133.87,133.55,133.69,7617.0,129.9046,129.9046,129.5941,129.7299,7617.0
2024-04-19 11:00:00,133.67,133.91,133.53,133.9,22836.0,129.7105,129.9434,129.5747,129.9337,22836.0
2024-04-19 11:05:00,133.92,133.97,133.88,133.91,6471.0,129.9531,130.0016,129.9143,129.9434,6471.0
2024-04-19 11:10:00,133.99,134.02,133.67,133.67,6463.0,130.021,130.0501,129.7105,129.7105,6463.0
2024-04-19 11:15:00,133.68,133.75,133.51,133.54,6772.0,129.7202,129.7881,129.5553,129.5844,6772.0
2024-04-19 11:20:00,133.52,133.59,133.45,133.51,6932.0,129.565,129.6329,129.497,129.5553,6932.0
2024-04-19 11:25:00,133.5,133.58,133.45,133.47,9183.0,129.5455,129.6232,129.497,129.5164,9183.0
2024-04-19 11:30:00,133.44,133.5,133.18,133.27,21976.0,129.4873,129.5455,129.235,129.3224,21976.0
2024-04-19 11:35:00,133.31,133.61,133.27,133.55,27065.0,129.3612,129.6523,129.3224,129.5941,27065.0
2024-04-19 11:40:00,133.56,133.61,133.44,133.46,10468.0,129.6038,129.6523,129.4873,129.5067,10468.0
2024-04-19 11:45:00,133.5,133.64,133.49,133.56,8516.0,129.5455,129.6814,129.5358,129.6038,8516.0
2024-04-19 11:50:00,133.58,133.73,133.58,133.58,6689.0,129.6232,129.7687,129.6232,129.6232,6689.0
2024-04-19 11:55:00,133.58,133.64,133.5,133.59,12911.0,129.6232,129.6814,129.5455,129.6329,12911.0
2024-04-19 12:00:00,133.59,133.63,133.49,133.5,4839.0,129.6329,129.6717,129.5358,129.5455,4839.0
2024-04-19 12:05:00,133.55,133.59,133.33,133.4,8636.0,129.5941,129.6329,129.3806,129.4485,8636.0
2024-04-19 12:10:00,133.38,133.43,133.2,133.28,3516.0,129.4291,129.4776,129.2544,129.3321,3516.0
2024-04-19 12:15:00,133.3,133.3,133.15,133.19,5406.0,129.3515,129.3515,129.2059,129.2447,5406.0
2024-04-19 12:20:00,133.23,133.29,133.08,133.08,5344.0,129.2835,129.3418,129.138,129.138,5344.0
2024-04-19 12:25:00,133.12,133.14,133.05,133.05,7881.0,129.1768,129.1962,129.1089,129.1089,7881.0
2024-04-19 12:30:00,133.02,133.12,132.9,133.08,5253.0,129.0798,129.1768,128.9633,129.138,5253.0
2024-04-19 12:35:00,133.12,133.16,133.02,133.03,6618.0,129.1768,129.2156,129.0798,129.0895,6618.0
2024-04-19 12:40:00,133.02,133.24,132.96,133.24,9622.0,129.0798,129.2932,129.0215,129.2932,9622.0
2024-04-19 12:45:00,133.22,133.33,133.16,133.27,11813.0,129.2738,129.3806,129.2156,129.3224,11813.0
2024-04-19 12:50:00,133.28,133.57,133.28,133.45,10489.0,129.3321,129.6135,129.3321,129.497,10489.0
2024-04-19 12:55:00,133.48,133.61,133.45,133.59,3680.0,129.5261,129.6523,129.497,129.6329,3680.0
2024-04-19 13:00:00,133.65,133.65,133.54,133.63,4258.0,129.6911,129.6911,129.5844,129.6717,4258.0
2024-04-19 13:05:00,133.6,133.61,133.48,133.53,9743.0,129.6426,129.6523,129.5261,129.5747,9743.0
2024-04-19 13:10:00,133.54,133.57,133.43,133.54,58060.0,129.5844,129.6135,129.4776,129.5844,58060.0
2024-04-19 13:15:00,133.55,133.68,133.5,133.62,20081.0,129.5941,129.7202,129.5455,129.662,20081.0
2024-04-19 13:20:00,133.62,133.63,133.36,133.36,10123.0,129.662,129.6717,129.4097,129.4097,10123.0
2024-04-19 13:25:00,133.33,133.48,133.3,133.3,6277.0,129.3806,129.5261,129.3515,129.3515,6277.0
2024-04-19 13:30:00,133.36,133.45,133.33,133.44,3402.0,129.4097,129.497,129.3806,129.4873,3402.0
2024-04-19 13:35:00,133.37,133.49,133.27,133.28,25963.0,129.4194,129.5358,129.3224,129.3321,25963.0
2024-04-19 13:40:00,133.21,133.28,133.16,133.22,13206.0,129.2641,129.3321,129.2156,129.2738,13206.0
2024-04-19 13:45:00,133.28,133.36,133.22,133.26,11383.0,129.3321,129.4097,129.2738,129.3127,11383.0
2024-04-19 13:50:00,133.3,133.46,133.28,133.46,8465.0,129.3515,129.5067,129.3321,129.5067,8465.0
2024-04-19 13:55:00,133.47,133.47,133.31,133.37,3856.0,129.5164,129.5164,129.3612,129.4194,3856.0
2024-04-19 14:00:00,133.34,133.35,133.0,133.07,8020.0,129.3903,129.4,129.0604,129.1283,8020.0
2024-04-19 14:05:00,133.02,133.18,132.91,133.06,9503.0,129.0798,129.235,128.973,129.1186,9503.0
2024-04-19 14:10:00,133.06,133.17,133.05,133.06,6361.0,129.1186,129.2253,129.1089,129.1186,6361.0
2024-04-19 14:15:00,133.05,133.23,132.96,133.23,4904.0,129.1089,129.2835,129.0215,129.2835,4904.0
2024-04-19 14:20:00,133.2,133.24,133.11,133.24,3496.0,129.2544,129.2932,129.1671,129.2932,3496.0
2024-04-19 14:25:00,133.25,133.28,133.08,133.08,5954.0,129.303,129.3321,129.138,129.138,5954.0
2024-04-19 14:30:00,133.12,133.17,133.0,133.03,22617.0,129.1768,129.2253,129.0604,129.0895,22617.0
2024-04-19 14:35:00,133.0,133.13,132.88,132.89,13878.0,129.0604,129.1865,128.9439,128.9536,13878.0
2024-04-19 14:40:00,132.86,132.93,132.78,132.78,13598.0,128.9245,128.9924,128.8469,128.8469,13598.0
2024-04-19 14:45:00,132.78,132.89,132.7,132.84,8943.0,128.8469,128.9536,128.7692,128.9051,8943.0
2024-04-19 14:50:00,132.86,132.89,132.68,132.69,14251.0,128.9245,128.9536,128.7498,128.7595,14251.0
2024-04-19 14:55:00,132.7,132.95,132.7,132.95,10035.0,128.7692,129.0118,128.7692,129.0118,10035.0
2024-04-19 15:00:00,132.91,133.02,132.82,132.98,12158.0,128.973,129.0798,128.8857,129.041,12158.0
2024-04-19 15:05:00,132.98,133.0,132.85,132.9,15016.0,129.041,129.0604,128.9148,128.9633,15016.0
2024-04-19 15:10:00,132.88,133.05,132.82,133.0,14164.0,128.9439,129.1089,128.8857,129.0604,14164.0
2024-04-19 15:15:00,132.98,133.0,132.75,132.75,17429.0,129.041,129.0604,128.8178,128.8178,17429.0
2024-04-19 15:20:00,132.74,132.83,132.65,132.66,22840.0,128.8081,128.8954,128.7207,128.7304,22840.0
2024-04-19 15:25:00,132.65,132.78,132.63,132.71,8885.0,128.7207,128.8469,128.7013,128.7789,8885.0
2024-04-19 15:30:00,132.71,132.94,132.7,132.94,17582.0,128.7789,129.0021,128.7692,129.0021,17582.0
2024-04-19 15:35:00,132.93,132.97,132.61,132.89,19091.0,128.9924,129.0312,128.6819,128.9536,19091.0
2024-04-19 15:40:00,132.88,133.01,132.82,132.96,26776.0,128.9439,129.0701,128.8857,129.0215,26776.0
2024-04-19 15:45:00,132.94,133.05,132.9,132.96,41883.0,129.0021,129.1089,128.9633,129.0215,41883.0
2024-04-19 15:50:00,132.94,133.07,132.87,133.06,56254.0,129.0021,129.1283,128.9342,129.1186,56254.0
2024-04-19 15:55:00,133.09,133.27,133.0,133.13,177581.0,129.1477,129.3224,129.0604,129.1865,177581.0
2024-04-22 09:30:00,132.89,133.05,132.36,132.43,49030.0,128.9536,129.1089,128.4393,128.5072,49030.0
2024-04-22 09:35:00,132.43,132.55,131.72,132.04,29663.0,128.5072,128.6237,127.8183,128.1288,29663.0
2024-04-22 09:40:00,131.98,132.39,131.67,132.3,26851.0,128.0706,128.4684,127.7698,128.3811,26851.0
2024-04-22 09:45:00,132.27,132.82,132.22,132.82,11827.0,128.352,128.8857,128.3035,128.8857,11827.0
2024-04-22 09:50:00,132.86,133.09,132.69,133.03,24685.0,128.9245,129.1477,128.7595,129.0895,24685.0
2024-04-22 09:55:00,132.99,133.19,132.95,133.08,9484.0,129.0507,129.2447,129.0118,129.138,9484.0
2024-04-22 10:00:00,133.14,133.3,133.09,133.15,4746.0,129.1962,129.3515,129.1477,129.2059,4746.0
2024-04-22 10:05:00,133.21,133.33,133.12,133.15,10289.0,129.2641,129.3806,129.1768,129.2059,10289.0
2024-04-22 10:10:00,133.19,133.55,133.19,133.53,8488.0,129.2447,129.5941,129.2447,129.5747,8488.0
2024-04-22 10:15:00,133.52,133.7,133.5,133.7,9147.0,129.565,129.7396,129.5455,129.7396,9147.0
2024-04-22 10:20:00,133.71,133.9,133.67,133.84,5140.0,129.7493,129.9337,129.7105,129.8755,5140.0
2024-04-22 10:25:00,133.89,134.0,133.86,133.93,5908.0,129.924,130.0307,129.8949,129.9628,5908.0
2024-04-22 10:30:00,133.96,134.13,133.86,134.07,5362.0,129.9919,130.1569,129.8949,130.0987,5362.0
2024-04-22 10:35:00,134.06,134.11,134.02,134.1,4696.0,130.089,130.1375,130.0501,130.1278,4696.0
2024-04-22 10:40:00,134.15,134.15,133.96,134.1,4731.0,130.1763,130.1763,129.9919,130.1278,4731.0
2024-04-22 10:45:00,134.08,134.23,134.02,134.23,4622.0,130.1084,130.2539,130.0501,130.2539,4622.0
2024-04-22 10:50:00,134.17,134.22,134.01,134.01,4538.0,130.1957,130.2442,130.0404,130.0404,4538.0
2024-04-22 10:55:00,134.05,134.18,134.05,134.14,3586.0,130.0793,130.2054,130.0793,130.1666,3586.0
2024-04-22 11:00:00,134.11,134.21,134.08,134.15,6426.0,130.1375,130.2345,130.1084,130.1763,6426.0
2024-04-22 11:05:00,134.13,134.15,133.76,133.81,11314.0,130.1569,130.1763,129.7978,129.8464,11314.0
2024-04-22 11:10:00,133.81,133.85,133.62,133.66,11384.0,129.8464,129.8852,129.662,129.7008,11384.0
2024-04-22 11:15:00,133.69,133.9,133.69,133.82,10938.0,129.7299,129.9337,129.7299,129.8561,10938.0
2024-04-22 11:20:00,133.84,133.88,133.76,133.76,9459.0,129.8755,129.9143,129.7978,129.7978,9459.0
2024-04-22 11:25:00,133.8,133.97,133.76,133.97,11885.0,129.8367,130.0016,129.7978,130.0016,11885.0
2024-04-22 11:30:00,133.96,134.1,133.94,134.0,9597.0,129.9919,130.1278,129.9725,130.0307,9597.0
2024-04-22 11:35:00,134.02,134.08,133.92,134.02,6937.0,130.0501,130.1084,129.9531,130.0501,6937.0
2024-04-22 11:40:00,134.05,134.05,133.82,133.98,9545.0,130.0793,130.0793,129.8561,130.0113,9545.0
2024-04-22 11:45:00,133.99,134.01,133.8,133.8,17299.0,130.021,130.0404,129.8367,129.8367,17299.0
2024-04-22 11:50:00,133.81,133.96,133.79,133.93,22983.0,129.8464,129.9919,129.827,129.9628,22983.0
2024-04-22 11:55:00,133.99,134.04,133.97,134.0,5523.0,130.021,130.0696,130.0016,130.0307,5523.0
2024-04-22 12:00:00,134.04,134.09,134.01,134.07,2327.0,130.0696,130.1181,130.0404,130.0987,2327.0
2024-04-22 12:05:00,134.09,134.1,134.01,134.03,9769.0,130.1181,130.1278,130.0404,130.0598,9769.0
2024-04-22 12:10:00,134.01,134.03,133.86,133.86,4295.0,130.0404,130.0598,129.8949,129.8949,4295.0
2024-04-22 12:15:00,133.87,134.06,133.87,134.02,8449.0,129.9046,130.089,129.9046,130.0501,8449.0
2024-04-22 12:20:00,133.97,134.03,133.95,134.0,6141.0,130.0016,130.0598,129.9822,130.0307,6141.0
2024-04-22 12:25:00,133.97,134.09,133.94,134.07,7066.0,130.0016,130.1181,129.9725,130.0987,7066.0
2024-04-22 12:30:00,134.09,134.09,133.96,134.0,5131.0,130.1181,130.1181,129.9919,130.0307,5131.0
2024-04-22 12:35:00,134.01,134.07,133.96,134.03,7761.0,130.0404,130.0987,129.9919,130.0598,7761.0
2024-04-22 12:40:00,134.04,134.21,134.04,134.19,5943.0,130.0696,130.2345,130.0696,130.2151,5943.0
2024-04-22 12:45:00,134.18,134.25,134.15,134.22,6361.0,130.2054,130.2733,130.1763,130.2442,6361.0
2024-04-22 12:50:00,134.23,134.24,134.02,134.06,6077.0,130.2539,130.2636,130.0501,130.089,6077.0
2024-04-22 12:55:00,134.09,134.23,134.09,134.23,14845.0,130.1181,130.2539,130.1181,130.2539,14845.0
2024-04-22 13:00:00,134.24,134.29,134.11,134.12,40005.0,130.2636,130.3121,130.1375,130.1472,40005.0
2024-04-22 13:05:00,134.15,134.3,134.09,134.22,60027.0,130.1763,130.3219,130.1181,130.2442,60027.0
2024-04-22 13:10:00,134.23,134.52,134.17,134.52,56545.0,130.2539,130.5353,130.1957,130.5353,56545.0
2024-04-22 13:15:00,134.5,134.53,134.19,134.35,39973.0,130.5159,130.545,130.2151,130.3704,39973.0
2024-04-22 13:20:00,134.36,134.42,134.26,134.34,12996.0,130.3801,130.4383,130.283,130.3607,12996.0
2024-04-22 13:25:00,134.4,134.7,134.38,134.68,9325.0,130.4189,130.71,130.3995,130.6906,9325.0
2024-04-22 13:30:00,134.65,134.77,134.62,134.7,14621.0,130.6615,130.7779,130.6324,130.71,14621.0
2024-04-22 13:35:00,134.71,134.76,134.62,134.62,7049.0,130.7197,130.7682,130.6324,130.6324,7049.0
2024-04-22 13:40:00,134.66,134.7,134.59,134.63,5986.0,130.6712,130.71,130.6033,130.6421,5986.0
2024-04-22 13:45:00,134.66,134.76,134.64,134.75,6938.0,130.6712,130.7682,130.6518,130.7585,6938.0
2024-04-22 13:50:00,134.75,134.93,134.72,134.89,19680.0,130.7585,130.9332,130.7294,130.8944,19680.0
2024-04-22 13:55:00,134.89,134.89,134.78,134.89,33273.0,130.8944,130.8944,130.7876,130.8944,33273.0
2024-04-22 14:00:00,134.85,134.89,134.74,134.89,11782.0,130.8556,130.8944,130.7488,130.8944,11782.0
2024-04-22 14:05:00,134.84,134.87,134.77,134.87,5508.0,130.8459,130.875,130.7779,130.875,5508.0
2024-04-22 14:10:00,134.87,134.92,134.83,134.86,8842.0,130.875,130.9235,130.8362,130.8653,8842.0
2024-04-22 14:15:00,134.87,134.98,134.85,134.9,6737.0,130.875,130.9817,130.8556,130.9041,6737.0
2024-04-22 14:20:00,134.94,135.1,134.93,135.08,11005.0,130.9429,131.0982,130.9332,131.0787,11005.0
2024-04-22 14:25:00,135.09,135.09,134.97,135.03,6241.0,131.0884,131.0884,130.972,131.0302,6241.0
2024-04-22 14:30:00,135.0,135.11,135.0,135.08,7431.0,131.0011,131.1079,131.0011,131.0787,7431.0
2024-04-22 14:35:00,135.09,135.11,135.01,135.01,7627.0,131.0884,131.1079,131.0108,131.0108,7627.0
2024-04-22 14:40:00,135.01,135.02,134.78,134.81,5077.0,131.0108,131.0205,130.7876,130.8167,5077.0
2024-04-22 14:45:00,134.79,134.84,134.75,134.81,37641.0,130.7973,130.8459,130.7585,130.8167,37641.0
2024-04-22 14:50:00,134.78,134.99,134.76,134.99,7877.0,130.7876,130.9914,130.7682,130.9914,7877.0
2024-04-22 14:55:00,134.99,135.04,134.96,135.03,10270.0,130.9914,131.0399,130.9623,131.0302,10270.0
2024-04-22 15:00:00,135.02,135.04,134.95,134.95,14335.0,131.0205,131.0399,130.9526,130.9526,14335.0
2024-04-22 15:05:00,134.96,135.03,134.93,134.93,7058.0,130.9623,131.0302,130.9332,130.9332,7058.0
2024-04-22 15:10:00,134.92,134.92,134.76,134.77,6203.0,130.9235,130.9235,130.7682,130.7779,6203.0
2024-04-22 15:15:00,134.78,134.78,134.58,134.58,6085.0,130.7876,130.7876,130.5936,130.5936,6085.0
2024-04-22 15:20:00,134.58,134.67,134.51,134.53,40193.0,130.5936,130.6809,130.5256,130.545,40193.0
2024-04-22 15:25:00,134.52,134.61,134.44,134.56,12326.0,130.5353,130.6227,130.4577,130.5741,12326.0
2024-04-22 15:30:00,134.54,134.54,134.34,134.43,28329.0,130.5547,130.5547,130.3607,130.448,28329.0
2024-04-22 15:35:00,134.4,134.4,134.24,134.27,15489.0,130.4189,130.4189,130.2636,130.2927,15489.0
2024-04-22 15:40:00,134.24,134.3,134.13,134.27,15323.0,130.2636,130.3219,130.1569,130.2927,15323.0
2024-04-22 15:45:00,134.25,134.26,134.09,134.15,26961.0,130.2733,130.283,130.1181,130.1763,26961.0
2024-04-22 15:50:00,134.14,134.14,133.74,133.92,44968.0,130.1666,130.1666,129.7784,129.9531,44968.0
2024-04-22 15:55:00,133.95,133.96,133.61,133.91,193638.0,129.9822,129.9919,129.6523,129.9434,193638.0
2024-04-23 09:30:00,134.02,134.02,132.28,132.83,48673.0,130.0501,130.0501,128.3617,128.8954,48673.0
2024-04-23 09:35:00,133.11,133.66,132.6,133.43,16685.0,129.1671,129.7008,128.6722,129.4776,16685.0
2024-04-23 09:40:00,133.56,133.66,133.16,133.36,6971.0,129.6038,129.7008,129.2156,129.4097,6971.0
2024-04-23 09:45:00,133.36,133.75,133.36,133.74,9430.0,129.4097,129.7881,129.4097,129.7784,9430.0
2024-04-23 09:50:00,133.73,133.95,133.59,133.89,18993.0,129.7687,129.9822,129.6329,129.924,18993.0
2024-04-23 09:55:00,133.84,134.06,133.76,133.92,12963.0,129.8755,130.089,129.7978,129.9531,12963.0
2024-04-23 10:00:00,133.94,134.01,133.8,134.01,14975.0,129.9725,130.0404,129.8367,130.0404,14975.0
2024-04-23 10:05:00,133.97,133.97,133.82,133.86,11418.0,130.0016,130.0016,129.8561,129.8949,11418.0
2024-04-23 10:10:00,133.92,134.03,133.58,133.67,14466.0,129.9531,130.0598,129.6232,129.7105,14466.0
2024-04-23 10:15:00,133.77,133.78,133.44,133.5,9259.0,129.8075,129.8173,129.4873,129.5455,9259.0
2024-04-23 10:20:00,133.59,133.77,133.35,133.51,5494.0,129.6329,129.8075,129.4,129.5553,5494.0
2024-04-23 10:25:00,133.58,133.96,133.58,133.96,7727.0,129.6232,129.9919,129.6232,129.9919,7727.0
2024-04-23 10:30:00,133.9,134.09,133.8,133.87,9502.0,129.9337,130.1181,129.8367,129.9046,9502.0
2024-04-23 10:35:00,133.91,134.16,133.74,134.14,8375.0,129.9434,130.186,129.7784,130.1666,8375.0
2024-04-23 10:40:00,134.17,134.23,134.08,134.09,3142.0,130.1957,130.2539,130.1084,130.1181,3142.0
2024-04-23 10:45:00,134.01,134.08,133.91,134.0,6111.0,130.0404,130.1084,129.9434,130.0307,6111.0
2024-04-23 10:50:00,134.03,134.16,134.01,134.02,2903.0,130.0598,130.186,130.0404,130.0501,2903.0
2024-04-23 10:55:00,134.0,134.29,133.99,134.24,8811.0,130.0307,130.3121,130.021,130.2636,8811.0
2024-04-23 11:00:00,134.24,134.27,134.06,134.1,9552.0,130.2636,130.2927,130.089,130.1278,9552.0
2024-04-23 11:05:00,134.13,134.26,134.07,134.15,6026.0,130.1569,130.283,130.0987,130.1763,6026.0
2024-04-23 11:10:00,134.13,134.48,134.13,134.36,6664.0,130.1569,130.4965,130.1569,130.3801,6664.0
2024-04-23 11:15:00,134.34,134.58,134.32,134.55,7169.0,130.3607,130.5936,130.3413,130.5644,7169.0
2024-04-23 11:20:00,134.55,134.6,134.49,134.53,9862.0,130.5644,130.613,130.5062,130.545,9862.0
2024-04-23 11:25:00,134.53,134.53,134.37,134.45,7245.0,130.545,130.545,130.3898,130.4674,7245.0
2024-04-23 11:30:00,134.33,134.35,134.03,134.03,11075.0,130.351,130.3704,130.0598,130.0598,11075.0
2024-04-23 11:35:00,134.01,134.2,134.0,134.19,11896.0,130.0404,130.2248,130.0307,130.2151,11896.0
2024-04-23 11:40:00,134.18,134.32,134.11,134.19,24889.0,130.2054,130.3413,130.1375,130.2151,24889.0
2024-04-23 11:45:00,134.18,134.33,134.15,134.33,37357.0,130.2054,130.351,130.1763,130.351,37357.0
2024-04-23 11:50:00,134.36,134.38,134.23,134.38,4292.0,130.3801,130.3995,130.2539,130.3995,4292.0
2024-04-23 11:55:00,134.39,134.5,134.39,134.49,4249.0,130.4092,130.5159,130.4092,130.5062,4249.0
2024-04-23 12:00:00,134.46,134.6,134.44,134.57,5358.0,130.4771,130.613,130.4577,130.5839,5358.0
2024-04-23 12:05:00,134.53,134.58,134.48,134.48,4997.0,130.545,130.5936,130.4965,130.4965,4997.0
2024-04-23 12:10:00,134.49,134.64,134.44,134.63,3466.0,130.5062,130.6518,130.4577,130.6421,3466.0
2024-04-23 12:15:00,134.67,134.75,134.58,134.63,6950.0,130.6809,130.7585,130.5936,130.6421,6950.0
2024-04-23 12:20:00,134.66,134.69,134.63,134.66,3880.0,130.6712,130.7003,130.6421,130.6712,3880.0
2024-04-23 12:25:00,134.64,134.74,134.62,134.73,5035.0,130.6518,130.7488,130.6324,130.7391,5035.0
2024-04-23 12:30:00,134.73,134.79,134.69,134.72,4572.0,130.7391,130.7973,130.7003,130.7294,4572.0
2024-04-23 12:35:00,134.73,134.82,134.7,134.82,3542.0,130.7391,130.8264,130.71,130.8264,3542.0
2024-04-23 12:40:00,134.86,134.9,134.79,134.86,4568.0,130.8653,130.9041,130.7973,130.8653,4568.0
2024-04-23 12:45:00,134.86,135.02,134.84,135.02,7347.0,130.8653,131.0205,130.8459,131.0205,7347.0
2024-04-23 12:50:00,135.03,135.09,134.98,134.99,4453.0,131.0302,131.0884,130.9817,130.9914,4453.0
2024-04-23 12:55:00,135.0,135.09,134.95,135.02,6724.0,131.0011,131.0884,130.9526,131.0205,6724.0
2024-04-23 13:00:00,135.0,135.08,134.95,135.05,9624.0,131.0011,131.0787,130.9526,131.0496,9624.0
2024-04-23 13:05:00,135.03,135.12,135.0,135.02,3861.0,131.0302,131.1176,131.0011,131.0205,3861.0
2024-04-23 13:10:00,134.99,135.03,134.85,134.86,20025.0,130.9914,131.0302,130.8556,130.8653,20025.0
2024-04-23 13:15:00,134.84,135.06,134.8,135.02,5879.0,130.8459,131.0593,130.807,131.0205,5879.0
2024-04-23 13:20:00,135.03,135.12,135.03,135.04,9136.0,131.0302,131.1176,131.0302,131.0399,9136.0
2024-04-23 13:25:00,135.04,135.15,135.04,135.14,4163.0,131.0399,131.1467,131.0399,131.137,4163.0
2024-04-23 13:30:00,135.11,135.11,134.99,134.99,4026.0,131.1079,131.1079,130.9914,130.9914,4026.0
2024-04-23 13:35:00,134.99,135.0,134.93,135.0,2106.0,130.9914,131.0011,130.9332,131.0011,2106.0
2024-04-23 13:40:00,135.06,135.06,134.96,134.99,3492.0,131.0593,131.0593,130.9623,130.9914,3492.0
2024-04-23 13:45:00,135.0,135.1,134.97,135.04,6054.0,131.0011,131.0982,130.972,131.0399,6054.0
2024-04-23 13:50:00,135.05,135.13,135.03,135.09,5937.0,131.0496,131.1273,131.0302,131.0884,5937.0
2024-04-23 13:55:00,135.1,135.11,135.05,135.1,3975.0,131.0982,131.1079,131.0496,131.0982,3975.0
2024-04-23 14:00:00,135.07,135.15,135.07,135.1,35059.0,131.069,131.1467,131.069,131.0982,35059.0
2024-04-23 14:05:00,135.11,135.23,135.1,135.18,4623.0,131.1079,131.2243,131.0982,131.1758,4623.0
2024-04-23 14:10:00,135.21,135.29,135.13,135.13,8585.0,131.2049,131.2825,131.1273,131.1273,8585.0
2024-04-23 14:15:00,135.13,135.23,135.05,135.12,4981.0,131.1273,131.2243,131.0496,131.1176,4981.0
2024-04-23 14:20:00,135.13,135.14,135.05,135.05,3449.0,131.1273,131.137,131.0496,131.0496,3449.0
2024-04-23 14:25:00,135.09,135.15,134.99,135.05,10116.0,131.0884,131.1467,130.9914,131.0496,10116.0
2024-04-23 14:30:00,135.04,135.07,135.0,135.07,6277.0,131.0399,131.069,131.0011,131.069,6277.0
2024-04-23 14:35:00,135.07,135.18,135.07,135.14,5868.0,131.069,131.1758,131.069,131.137,5868.0
2024-04-23 14:40:00,135.13,135.14,135.1,135.12,5079.0,131.1273,131.137,131.0982,131.1176,5079.0
2024-04-23 14:45:00,135.1,135.1,134.96,134.99,5804.0,131.0982,131.0982,130.9623,130.9914,5804.0
2024-04-23 14:50:00,134.96,134.99,134.86,134.95,7547.0,130.9623,130.9914,130.8653,130.9526,7547.0
2024-04-23 14:55:00,134.97,135.0,134.88,134.93,6569.0,130.972,131.0011,130.8847,130.9332,6569.0
2024-04-23 15:00:00,134.94,134.95,134.84,134.87,7436.0,130.9429,130.9526,130.8459,130.875,7436.0
2024-04-23 15:05:00,134.86,135.01,134.86,135.0,16160.0,130.8653,131.0108,130.8653,131.0011,16160.0
2024-04-23 15:10:00,134.98,135.1,134.95,135.05,15822.0,130.9817,131.0982,130.9526,131.0496,15822.0
2024-04-23 15:15:00,135.05,135.05,134.91,135.0,24631.0,131.0496,131.0496,130.9138,131.0011,24631.0
2024-04-23 15:20:00,135.0,135.01,134.96,135.0,18077.0,131.0011,131.0108,130.9623,131.0011,18077.0
2024-04-23 15:25:00,135.0,135.04,134.95,135.04,14163.0,131.0011,131.0399,130.9526,131.0399,14163.0
2024-04-23 15:30:00,135.02,135.11,134.98,135.1,23600.0,131.0205,131.1079,130.9817,131.0982,23600.0
2024-04-23 15:35:00,135.12,135.13,135.06,135.06,10258.0,131.1176,131.1273,131.0593,131.0593,10258.0
2024-04-23 15:40:00,135.07,135.15,135.07,135.07,16062.0,131.069,131.1467,131.069,131.069,16062.0
2024-04-23 15:45:00,135.08,135.11,134.99,135.05,28913.0,131.0787,131.1079,130.9914,131.0496,28913.0
2024-04-23 15:50:00,135.07,135.07,134.69,134.79,76314.0,131.069,131.069,130.7003,130.7973,76314.0
2024-04-23 15:55:00,134.8,134.87,134.5,134.81,192626.0,130.807,130.875,130.5159,130.8167,192626.0
2024-04-24 09:30:00,134.26,134.92,133.25,134.03,60657.0,130.283,130.9235,129.303,130.0598,60657.0
2024-04-24 09:35:00,134.15,134.48,133.81,134.4,21951.0,130.1763,130.4965,129.8464,130.4189,21951.0
2024-04-24 09:40:00,134.41,134.47,133.98,134.07,24182.0,130.4286,130.4868,130.0113,130.0987,24182.0
2024-04-24 09:45:00,134.14,134.2,133.88,134.12,14931.0,130.1666,130.2248,129.9143,130.1472,14931.0
2024-04-24 09:50:00,134.18,134.86,134.18,134.77,10024.0,130.2054,130.8653,130.2054,130.7779,10024.0
2024-04-24 09:55:00,134.72,134.98,134.62,134.81,27026.0,130.7294,130.9817,130.6324,130.8167,27026.0
2024-04-24 10:00:00,134.85,134.87,134.57,134.83,18829.0,130.8556,130.875,130.5839,130.8362,18829.0
2024-04-24 10:05:00,134.73,135.01,134.7,135.0,19650.0,130.7391,131.0108,130.71,131.0011,19650.0
2024-04-24 10:10:00,135.0,135.09,134.94,134.94,9922.0,131.0011,131.0884,130.9429,130.9429,9922.0
2024-04-24 10:15:00,134.93,134.98,134.81,134.85,10147.0,130.9332,130.9817,130.8167,130.8556,10147.0
2024-04-24 10:20:00,134.88,135.08,134.87,135.08,13679.0,130.8847,131.0787,130.875,131.0787,13679.0
2024-04-24 10:25:00,135.16,135.17,135.03,135.12,7233.0,131.1564,131.1661,131.0302,131.1176,7233.0
2024-04-24 10:30:00,135.1,135.34,135.03,135.18,7482.0,131.0982,131.331,131.0302,131.1758,7482.0
2024-04-24 10:35:00,135.2,135.45,135.18,135.37,14084.0,131.1952,131.4378,131.1758,131.3602,14084.0
2024-04-24 10:40:00,135.37,135.4,134.81,134.95,15244.0,131.3602,131.3893,130.8167,130.9526,15244.0
2024-04-24 10:45:00,134.94,134.94,134.81,134.93,12330.0,130.9429,130.9429,130.8167,130.9332,12330.0
2024-04-24 10:50:00,134.94,135.01,134.73,134.85,11134.0,130.9429,131.0108,130.7391,130.8556,11134.0
2024-04-24 10:55:00,134.78,134.79,134.6,134.62,8419.0,130.7876,130.7973,130.613,130.6324,8419.0
2024-04-24 11:00:00,134.64,134.71,134.56,134.62,8882.0,130.6518,130.7197,130.5741,130.6324,8882.0
2024-04-24 11:05:00,134.63,134.68,134.39,134.42,18860.0,130.6421,130.6906,130.4092,130.4383,18860.0
2024-04-24 11:10:00,134.41,134.41,134.27,134.38,5812.0,130.4286,130.4286,130.2927,130.3995,5812.0
2024-04-24 11:15:00,134.38,134.69,134.38,134.63,8607.0,130.3995,130.7003,130.3995,130.6421,8607.0
2024-04-24 11:20:00,134.64,134.88,134.64,134.8,10880.0,130.6518,130.8847,130.6518,130.807,10880.0
2024-04-24 11:25:00,134.81,134.91,134.79,134.83,7922.0,130.8167,130.9138,130.7973,130.8362,7922.0
2024-04-24 11:30:00,134.82,134.82,134.56,134.65,5778.0,130.8264,130.8264,130.5741,130.6615,5778.0
2024-04-24 11:35:00,134.68,134.68,134.5,134.53,2920.0,130.6906,130.6906,130.5159,130.545,2920.0
2024-04-24 11:40:00,134.57,134.76,134.53,134.53,5231.0,130.5839,130.7682,130.545,130.545,5231.0
2024-04-24 11:45:00,134.53,134.74,134.48,134.69,6220.0,130.545,130.7488,130.4965,130.7003,6220.0
2024-04-24 11:50:00,134.69,134.78,134.67,134.76,4298.0,130.7003,130.7876,130.6809,130.7682,4298.0
2024-04-24 11:55:00,134.77,134.83,134.62,134.77,5994.0,130.7779,130.8362,130.6324,130.7779,5994.0
2024-04-24 12:00:00,134.78,134.94,134.76,134.78,9859.0,130.7876,130.9429,130.7682,130.7876,9859.0
2024-04-24 12:05:00,134.76,134.81,134.72,134.77,4519.0,130.7682,130.8167,130.7294,130.7779,4519.0
2024-04-24 12:10:00,134.76,134.82,134.73,134.75,23055.0,130.7682,130.8264,130.7391,130.7585,23055.0
2024-04-24 12:15:00,134.77,134.83,134.71,134.75,12989.0,130.7779,130.8362,130.7197,130.7585,12989.0
2024-04-24 12:20:00,134.76,134.91,134.71,134.78,6138.0,130.7682,130.9138,130.7197,130.7876,6138.0
2024-04-24 12:25:00,134.82,134.88,134.77,134.8,4887.0,130.8264,130.8847,130.7779,130.807,4887.0
2024-04-24 12:30:00,134.77,134.87,134.71,134.83,5732.0,130.7779,130.875,130.7197,130.8362,5732.0
2024-04-24 12:35:00,134.8,134.8,134.62,134.64,3868.0,130.807,130.807,130.6324,130.6518,3868.0
2024-04-24 12:40:00,134.64,134.65,134.54,134.54,4249.0,130.6518,130.6615,130.5547,130.5547,4249.0
2024-04-24 12:45:00,134.55,134.58,134.48,134.55,8526.0,130.5644,130.5936,130.4965,130.5644,8526.0
2024-04-24 12:50:00,134.56,134.63,134.56,134.63,4585.0,130.5741,130.6421,130.5741,130.6421,4585.0
2024-04-24 12:55:00,134.63,134.67,134.49,134.65,6403.0,130.6421,130.6809,130.5062,130.6615,6403.0
2024-04-24 13:00:00,134.64,134.71,134.57,134.71,5859.0,130.6518,130.7197,130.5839,130.7197,5859.0
2024-04-24 13:05:00,134.71,134.89,134.69,134.72,12369.0,130.7197,130.8944,130.7003,130.7294,12369.0
2024-04-24 13:10:00,134.72,134.82,134.7,134.81,5131.0,130.7294,130.8264,130.71,130.8167,5131.0
2024-04-24 13:15:00,134.82,134.84,134.72,134.73,4091.0,130.8264,130.8459,130.7294,130.7391,4091.0
2024-04-24 13:20:00,134.77,134.83,134.72,134.78,4398.0,130.7779,130.8362,130.7294,130.7876,4398.0
2024-04-24 13:25:00,134.8,134.88,134.77,134.77,7345.0,130.807,130.8847,130.7779,130.7779,7345.0
2024-04-24 13:30:00,134.77,134.92,134.75,134.88,17020.0,130.7779,130.9235,130.7585,130.8847,17020.0
2024-04-24 13:35:00,134.89,135.11,134.86,135.06,15080.0,130.8944,131.1079,130.8653,131.0593,15080.0
2024-04-24 13:40:00,135.07,135.17,135.04,135.12,11038.0,131.069,131.1661,131.0399,131.1176,11038.0
2024-04-24 13:45:00,135.09,135.21,135.06,135.14,6583.0,131.0884,131.2049,131.0593,131.137,6583.0
2024-04-24 13:50:00,135.14,135.2,135.07,135.18,4610.0,131.137,131.1952,131.069,131.1758,4610.0
2024-04-24 13:55:00,135.18,135.3,135.18,135.28,4068.0,131.1758,131.2922,131.1758,131.2728,4068.0
2024-04-24 14:00:00,135.27,135.27,135.12,135.19,5448.0,131.2631,131.2631,131.1176,131.1855,5448.0
2024-04-24 14:05:00,135.13,135.18,134.95,135.09,8226.0,131.1273,131.1758,130.9526,131.0884,8226.0
2024-04-24 14:10:00,135.1,135.14,134.93,134.94,6761.0,131.0982,131.137,130.9332,130.9429,6761.0
2024-04-24 14:15:00,134.94,135.0,134.77,134.77,11993.0,130.9429,131.0011,130.7779,130.7779,11993.0
2024-04-24 14:20:00,134.81,134.85,134.71,134.85,4970.0,130.8167,130.8556,130.7197,130.8556,4970.0
2024-04-24 14:25:00,134.85,134.9,134.78,134.87,7717.0,130.8556,130.9041,130.7876,130.875,7717.0
2024-04-24 14:30:00,134.9,134.99,134.88,134.92,7953.0,130.9041,130.9914,130.8847,130.9235,7953.0
2024-04-24 14:35:00,134.9,134.98,134.87,134.95,9189.0,130.9041,130.9817,130.875,130.9526,9189.0
2024-04-24 14:40:00,134.97,135.0,134.93,134.97,5026.0,130.972,131.0011,130.9332,130.972,5026.0
2024-04-24 14:45:00,134.97,135.04,134.89,135.02,6888.0,130.972,131.0399,130.8944,131.0205,6888.0
2024-04-24 14:50:00,135.02,135.05,134.94,135.0,9613.0,131.0205,131.0496,130.9429,131.0011,9613.0
2024-04-24 14:55:00,134.99,135.03,134.97,134.98,8310.0,130.9914,131.0302,130.972,130.9817,8310.0
2024-04-24 15:00:00,134.97,135.03,134.95,134.99,8724.0,130.972,131.0302,130.9526,130.9914,8724.0
2024-04-24 15:05:00,134.97,135.13,134.94,135.13,10753.0,130.972,131.1273,130.9429,131.1273,10753.0
2024-04-24 15:10:00,135.11,135.17,135.07,135.1,6419.0,131.1079,131.1661,131.069,131.0982,6419.0
2024-04-24 15:15:00,135.08,135.16,135.06,135.16,7633.0,131.0787,131.1564,131.0593,131.1564,7633.0
2024-04-24 15:20:00,135.15,135.31,135.15,135.19,9760.0,131.1467,131.3019,131.1467,131.1855,9760.0
2024-04-24 15:25:00,135.21,135.31,135.19,135.24,10029.0,131.2049,131.3019,131.1855,131.234,10029.0
2024-04-24 15:30:00,135.22,135.28,135.16,135.16,13434.0,131.2146,131.2728,131.1564,131.1564,13434.0
2024-04-24 15:35:00,135.15,135.23,135.12,135.19,13075.0,131.1467,131.2243,131.1176,131.1855,13075.0
2024-04-24 15:40:00,135.19,135.44,135.19,135.39,23560.0,131.1855,131.4281,131.1855,131.3796,23560.0
2024-04-24 15:45:00,135.37,135.37,135.28,135.31,26230.0,131.3602,131.3602,131.2728,131.3019,26230.0
2024-04-24 15:50:00,135.32,135.62,135.29,135.59,37914.0,131.3116,131.6027,131.2825,131.5736,37914.0
2024-04-24 15:55:00,135.58,135.69,135.5,135.6,115448.0,131.5639,131.6707,131.4863,131.5833,115448.0
2024-04-25 09:30:00,135.71,136.16,135.17,135.17,44110.0,131.6901,132.1268,131.1661,131.1661,44110.0
2024-04-25 09:35:00,135.21,135.25,134.89,134.97,11452.0,131.2049,131.2437,130.8944,130.972,11452.0
2024-04-25 09:40:00,135.04,135.31,134.6,135.18,25445.0,131.0399,131.3019,130.613,131.1758,25445.0
2024-04-25 09:45:00,135.14,135.29,134.56,134.59,22153.0,131.137,131.2825,130.5741,130.6033,22153.0
2024-04-25 09:50:00,134.6,134.79,134.04,134.16,13871.0,130.613,130.7973,130.0696,130.186,13871.0
2024-04-25 09:55:00,134.11,134.58,134.11,134.54,6974.0,130.1375,130.5936,130.1375,130.5547,6974.0
2024-04-25 10:00:00,134.46,134.57,134.11,134.21,29112.0,130.4771,130.5839,130.1375,130.2345,29112.0
2024-04-25 10:05:00,134.22,134.49,134.15,134.41,16366.0,130.2442,130.5062,130.1763,130.4286,16366.0
2024-04-25 10:10:00,134.42,134.47,134.03,134.21,42693.0,130.4383,130.4868,130.0598,130.2345,42693.0
2024-04-25 10:15:00,134.17,134.36,134.04,134.19,23721.0,130.1957,130.3801,130.0696,130.2151,23721.0
2024-04-25 10:20:00,134.15,134.15,133.74,133.91,28740.0,130.1763,130.1763,129.7784,129.9434,28740.0
2024-04-25 10:25:00,133.96,134.2,133.89,134.2,27742.0,129.9919,130.2248,129.924,130.2248,27742.0
2024-04-25 10:30:00,134.25,134.39,134.17,134.39,13517.0,130.2733,130.4092,130.1957,130.4092,13517.0
2024-04-25 10:35:00,134.4,134.55,134.4,134.43,5705.0,130.4189,130.5644,130.4189,130.448,5705.0
2024-04-25 10:40:00,134.46,134.49,134.32,134.46,9269.0,130.4771,130.5062,130.3413,130.4771,9269.0
2024-04-25 10:45:00,134.43,134.55,134.3,134.43,8774.0,130.448,130.5644,130.3219,130.448,8774.0
2024-04-25 10:50:00,134.43,134.48,134.31,134.45,17562.0,130.448,130.4965,130.3316,130.4674,17562.0
2024-04-25 10:55:00,134.47,134.49,134.3,134.35,8203.0,130.4868,130.5062,130.3219,130.3704,8203.0
2024-04-25 11:00:00,134.37,134.58,134.25,134.52,16736.0,130.3898,130.5936,130.2733,130.5353,16736.0
2024-04-25 11:05:00,134.5,134.58,134.42,134.57,8142.0,130.5159,130.5936,130.4383,130.5839,8142.0
2024-04-25 11:10:00,134.53,134.75,134.49,134.53,19907.0,130.545,130.7585,130.5062,130.545,19907.0
2024-04-25 11:15:00,134.57,134.84,134.52,134.84,13382.0,130.5839,130.8459,130.5353,130.8459,13382.0
2024-04-25 11:20:00,134.86,135.06,134.82,135.04,25399.0,130.8653,131.0593,130.8264,131.0399,25399.0
2024-04-25 11:25:00,135.03,135.16,134.98,135.14,26745.0,131.0302,131.1564,130.9817,131.137,26745.0
2024-04-25 11:30:00,135.15,135.19,135.06,135.19,7095.0,131.1467,131.1855,131.0593,131.1855,7095.0
2024-04-25 11:35:00,135.22,135.36,135.17,135.31,7150.0,131.2146,131.3505,131.1661,131.3019,7150.0
2024-04-25 11:40:00,135.32,135.33,135.27,135.32,3810.0,131.3116,131.3213,131.2631,131.3116,3810.0
2024-04-25 11:45:00,135.28,135.28,135.11,135.14,43977.0,131.2728,131.2728,131.1079,131.137,43977.0
2024-04-25 11:50:00,135.13,135.26,135.13,135.25,6908.0,131.1273,131.2534,131.1273,131.2437,6908.0
2024-04-25 11:55:00,135.23,135.58,135.23,135.58,8105.0,131.2243,131.5639,131.2243,131.5639,8105.0
2024-04-25 12:00:00,135.55,135.55,135.4,135.46,11956.0,131.5348,131.5348,131.3893,131.4475,11956.0
2024-04-25 12:05:00,135.48,135.63,135.46,135.62,3404.0,131.4669,131.6125,131.4475,131.6027,3404.0
2024-04-25 12:10:00,135.64,135.67,135.52,135.55,5281.0,131.6222,131.6513,131.5057,131.5348,5281.0
2024-04-25 12:15:00,135.56,135.74,135.56,135.65,17934.0,131.5445,131.7192,131.5445,131.6319,17934.0
2024-04-25 12:20:00,135.68,135.83,135.68,135.78,10061.0,131.661,131.8065,131.661,131.758,10061.0
2024-04-25 12:25:00,135.79,135.9,135.77,135.88,3991.0,131.7677,131.8745,131.7483,131.855,3991.0
2024-04-25 12:30:00,135.87,135.95,135.79,135.95,7952.0,131.8453,131.923,131.7677,131.923,7952.0
2024-04-25 12:35:00,135.96,136.11,135.95,136.11,8543.0,131.9327,132.0782,131.923,132.0782,8543.0
2024-04-25 12:40:00,136.07,136.08,135.95,136.01,6328.0,132.0394,132.0491,131.923,131.9812,6328.0
2024-04-25 12:45:00,136.03,136.08,135.89,135.89,5092.0,132.0006,132.0491,131.8648,131.8648,5092.0
2024-04-25 12:50:00,135.92,135.98,135.83,135.9,7460.0,131.8939,131.9521,131.8065,131.8745,7460.0
2024-04-25 12:55:00,135.9,135.95,135.78,135.89,6868.0,131.8745,131.923,131.758,131.8648,6868.0
2024-04-25 13:00:00,135.85,135.99,135.83,135.94,9077.0,131.8259,131.9618,131.8065,131.9133,9077.0
2024-04-25 13:05:00,135.94,136.07,135.93,136.06,4477.0,131.9133,132.0394,131.9036,132.0297,4477.0
2024-04-25 13:10:00,136.06,136.06,135.87,135.91,9792.0,132.0297,132.0297,131.8453,131.8842,9792.0
2024-04-25 13:15:00,135.89,135.96,135.84,135.94,6950.0,131.8648,131.9327,131.8162,131.9133,6950.0
2024-04-25 13:20:00,135.93,135.98,135.78,135.78,16889.0,131.9036,131.9521,131.758,131.758,16889.0
2024-04-25 13:25:00,135.82,135.88,135.55,135.77,34534.0,131.7968,131.855,131.5348,131.7483,34534.0
2024-04-25 13:30:00,135.76,136.01,135.76,135.98,4651.0,131.7386,131.9812,131.7386,131.9521,4651.0
2024-04-25 13:35:00,136.01,136.23,136.01,136.23,4801.0,131.9812,132.1947,131.9812,132.1947,4801.0
2024-04-25 13:40:00,136.17,136.19,136.09,136.12,4801.0,132.1365,132.1559,132.0588,132.0879,4801.0
2024-04-25 13:45:00,136.11,136.21,136.06,136.11,11863.0,132.0782,132.1753,132.0297,132.0782,11863.0
2024-04-25 13:50:00,136.11,136.21,136.02,136.13,15728.0,132.0782,132.1753,131.9909,132.0976,15728.0
2024-04-25 13:55:00,136.13,136.23,136.13,136.21,8984.0,132.0976,132.1947,132.0976,132.1753,8984.0
2024-04-25 14:00:00,136.23,136.27,135.91,135.93,14501.0,132.1947,132.2335,131.8842,131.9036,14501.0
2024-04-25 14:05:00,135.95,136.08,135.93,136.0,7328.0,131.923,132.0491,131.9036,131.9715,7328.0
2024-04-25 14:10:00,136.0,136.01,135.9,135.91,8654.0,131.9715,131.9812,131.8745,131.8842,8654.0
2024-04-25 14:15:00,135.9,136.01,135.86,135.95,11630.0,131.8745,131.9812,131.8356,131.923,11630.0
2024-04-25 14:20:00,135.91,135.96,135.8,135.91,13038.0,131.8842,131.9327,131.7774,131.8842,13038.0
2024-04-25 14:25:00,135.93,135.93,135.66,135.67,14069.0,131.9036,131.9036,131.6416,131.6513,14069.0
2024-04-25 14:30:00,135.67,135.85,135.66,135.67,11616.0,131.6513,131.8259,131.6416,131.6513,11616.0
2024-04-25 14:35:00,135.7,135.81,135.7,135.74,13348.0,131.6804,131.7871,131.6804,131.7192,13348.0
2024-04-25 14:40:00,135.73,135.77,135.52,135.59,10187.0,131.7095,131.7483,131.5057,131.5736,10187.0
2024-04-25 14:45:00,135.6,135.63,135.54,135.59,14933.0,131.5833,131.6125,131.5251,131.5736,14933.0
2024-04-25 14:50:00,135.59,135.66,135.53,135.59,13673.0,131.5736,131.6416,131.5154,131.5736,13673.0
2024-04-25 14:55:00,135.6,135.65,135.49,135.53,13242.0,131.5833,131.6319,131.4766,131.5154,13242.0
2024-04-25 15:00:00,135.54,135.91,135.54,135.67,32876.0,131.5251,131.8842,131.5251,131.6513,32876.0
2024-04-25 15:05:00,135.67,135.83,135.59,135.82,19641.0,131.6513,131.8065,131.5736,131.7968,19641.0
2024-04-25 15:10:00,135.81,135.86,135.69,135.73,19082.0,131.7871,131.8356,131.6707,131.7095,19082.0
2024-04-25 15:15:00,135.72,135.85,135.71,135.79,113940.0,131.6998,131.8259,131.6901,131.7677,113940.0
2024-04-25 15:20:00,135.77,135.98,135.73,135.91,44017.0,131.7483,131.9521,131.7095,131.8842,44017.0
2024-04-25 15:25:00,135.89,136.12,135.89,136.12,18337.0,131.8648,132.0879,131.8648,132.0879,18337.0
2024-04-25 15:30:00,136.1,136.33,136.08,136.29,20795.0,132.0685,132.2917,132.0491,132.2529,20795.0
2024-04-25 15:35:00,136.28,136.28,135.98,136.08,16832.0,132.2432,132.2432,131.9521,132.0491,16832.0
2024-04-25 15:40:00,136.06,136.06,135.8,136.0,35138.0,132.0297,132.0297,131.7774,131.9715,35138.0
2024-04-25 15:45:00,135.98,135.99,135.76,135.81,24827.0,131.9521,131.9618,131.7386,131.7871,24827.0
2024-04-25 15:50:00,135.79,135.8,135.52,135.6,87407.0,131.7677,131.7774,131.5057,131.5833,87407.0
2024-04-25 15:55:00,135.59,135.61,135.02,135.37,493679.0,131.5736,131.593,131.0205,131.3602,493679.0
2024-04-26 09:30:00,135.12,135.26,134.44,135.03,45894.0,131.1176,131.2534,130.4577,131.0302,45894.0
2024-04-26 09:35:00,135.13,135.2,134.73,135.13,5066.0,131.1273,131.1952,130.7391,131.1273,5066.0
2024-04-26 09:40:00,135.17,135.36,135.05,135.27,5144.0,131.1661,131.3505,131.0496,131.2631,5144.0
2024-04-26 09:45:00,135.21,135.37,134.91,134.96,10212.0,131.2049,131.3602,130.9138,130.9623,10212.0
2024-04-26 09:50:00,135.01,135.01,134.74,134.79,17689.0,131.0108,131.0108,130.7488,130.7973,17689.0
2024-04-26 09:55:00,134.77,134.87,134.48,134.62,13512.0,130.7779,130.875,130.4965,130.6324,13512.0
2024-04-26 10:00:00,134.63,135.06,134.49,134.96,14044.0,130.6421,131.0593,130.5062,130.9623,14044.0
2024-04-26 10:05:00,134.96,135.1,134.85,134.94,11198.0,130.9623,131.0982,130.8556,130.9429,11198.0
2024-04-26 10:10:00,134.93,135.1,134.89,135.04,10714.0,130.9332,131.0982,130.8944,131.0399,10714.0
2024-04-26 10:15:00,135.05,135.27,135.03,135.1,7170.0,131.0496,131.2631,131.0302,131.0982,7170.0
2024-04-26 10:20:00,135.09,135.33,135.01,135.29,13135.0,131.0884,131.3213,131.0108,131.2825,13135.0
2024-04-26 10:25:00,135.32,135.4,135.07,135.36,10815.0,131.3116,131.3893,131.069,131.3505,10815.0
2024-04-26 10:30:00,135.31,135.4,135.19,135.3,7024.0,131.3019,131.3893,131.1855,131.2922,7024.0
2024-04-26 10:35:00,135.33,135.38,134.94,135.05,10653.0,131.3213,131.3699,130.9429,131.0496,10653.0
2024-04-26 10:40:00,135.03,135.07,134.84,134.91,8286.0,131.0302,131.069,130.8459,130.9138,8286.0
2024-04-26 10:45:00,134.84,135.06,134.8,134.91,5059.0,130.8459,131.0593,130.807,130.9138,5059.0
2024-04-26 10:50:00,134.9,134.96,134.72,134.8,54679.0,130.9041,130.9623,130.7294,130.807,54679.0
2024-04-26 10:55:00,134.79,134.94,134.59,134.64,11361.0,130.7973,130.9429,130.6033,130.6518,11361.0
2024-04-26 11:00:00,134.62,134.81,134.36,134.79,11520.0,130.6324,130.8167,130.3801,130.7973,11520.0
2024-04-26 11:05:00,134.78,134.92,134.78,134.92,41656.0,130.7876,130.9235,130.7876,130.9235,41656.0
2024-04-26 11:10:00,134.94,134.95,134.56,134.8,8197.0,130.9429,130.9526,130.5741,130.807,8197.0
2024-04-26 11:15:00,134.77,134.93,134.77,134.86,5975.0,130.7779,130.9332,130.7779,130.8653,5975.0
2024-04-26 11:20:00,134.93,135.1,134.89,134.98,6524.0,130.9332,131.0982,130.8944,130.9817,6524.0
2024-04-26 11:25:00,134.99,135.24,134.9,135.22,44242.0,130.9914,131.234,130.9041,131.2146,44242.0
2024-04-26 11:30:00,135.21,135.34,135.18,135.2,38451.0,131.2049,131.331,131.1758,131.1952,38451.0
2024-04-26 11:35:00,135.25,135.26,135.12,135.12,3907.0,131.2437,131.2534,131.1176,131.1176,3907.0
2024-04-26 11:40:00,135.11,135.33,135.1,135.26,6265.0,131.1079,131.3213,131.0982,131.2534,6265.0
2024-04-26 11:45:00,135.2,135.2,135.07,135.12,5542.0,131.1952,131.1952,131.069,131.1176,5542.0
2024-04-26 11:50:00,135.09,135.13,134.98,135.13,2965.0,131.0884,131.1273,130.9817,131.1273,2965.0
2024-04-26 11:55:00,135.2,135.23,135.11,135.21,3515.0,131.1952,131.2243,131.1079,131.2049,3515.0
2024-04-26 12:00:00,135.19,135.46,135.18,135.42,6255.0,131.1855,131.4475,131.1758,131.4087,6255.0
2024-04-26 12:05:00,135.45,135.48,135.39,135.45,4437.0,131.4378,131.4669,131.3796,131.4378,4437.0
2024-04-26 12:10:00,135.47,135.63,135.46,135.6,3768.0,131.4572,131.6125,131.4475,131.5833,3768.0
2024-04-26 12:15:00,135.59,135.63,135.54,135.59,4469.0,131.5736,131.6125,131.5251,131.5736,4469.0
2024-04-26 12:20:00,135.62,135.65,135.56,135.61,3029.0,131.6027,131.6319,131.5445,131.593,3029.0
2024-04-26 12:25:00,135.62,135.62,135.45,135.48,8597.0,131.6027,131.6027,131.4378,131.4669,8597.0
2024-04-26 12:30:00,135.51,135.59,135.5,135.5,5181.0,131.496,131.5736,131.4863,131.4863,5181.0
2024-04-26 12:35:00,135.51,135.6,135.46,135.51,4144.0,131.496,131.5833,131.4475,131.496,4144.0
2024-04-26 12:40:00,135.51,135.63,135.49,135.57,5955.0,131.496,131.6125,131.4766,131.5542,5955.0
2024-04-26 12:45:00,135.55,135.6,135.49,135.53,15013.0,131.5348,131.5833,131.4766,131.5154,15013.0
2024-04-26 12:50:00,135.52,135.63,135.51,135.59,3177.0,131.5057,131.6125,131.496,131.5736,3177.0
2024-04-26 12:55:00,135.58,135.73,135.54,135.69,2637.0,131.5639,131.7095,131.5251,131.6707,2637.0
2024-04-26 13:00:00,135.69,135.82,135.68,135.74,5086.0,131.6707,131.7968,131.661,131.7192,5086.0
2024-04-26 13:05:00,135.72,135.9,135.67,135.9,5507.0,131.6998,131.8745,131.6513,131.8745,5507.0
2024-04-26 13:10:00,135.9,135.97,135.86,135.87,13549.0,131.8745,131.9424,131.8356,131.8453,13549.0
2024-04-26 13:15:00,135.89,135.97,135.86,135.9,6270.0,131.8648,131.9424,131.8356,131.8745,6270.0
2024-04-26 13:20:00,135.9,136.0,135.88,136.0,9137.0,131.8745,131.9715,131.855,131.9715,9137.0
2024-04-26 13:25:00,135.98,136.03,135.76,135.78,5580.0,131.9521,132.0006,131.7386,131.758,5580.0
2024-04-26 13:30:00,135.8,135.94,135.8,135.86,11477.0,131.7774,131.9133,131.7774,131.8356,11477.0
2024-04-26 13:35:00,135.89,135.94,135.88,135.93,9103.0,131.8648,131.9133,131.855,131.9036,9103.0
2024-04-26 13:40:00,135.91,135.91,135.79,135.85,7290.0,131.8842,131.8842,131.7677,131.8259,7290.0
2024-04-26 13:45:00,135.85,136.03,135.84,136.03,4426.0,131.8259,132.0006,131.8162,132.0006,4426.0
2024-04-26 13:50:00,136.03,136.05,135.97,135.99,3943.0,132.0006,132.02,131.9424,131.9618,3943.0
2024-04-26 13:55:00,136.0,136.02,135.94,135.96,12910.0,131.9715,131.9909,131.9133,131.9327,12910.0
2024-04-26 14:00:00,135.97,136.17,135.95,136.17,7307.0,131.9424,132.1365,131.923,132.1365,7307.0
2024-04-26 14:05:00,136.19,136.21,136.1,136.12,7441.0,132.1559,132.1753,132.0685,132.0879,7441.0
2024-04-26 14:10:00,136.15,136.34,136.15,136.34,5777.0,132.1171,132.3014,132.1171,132.3014,5777.0
2024-04-26 14:15:00,136.34,136.39,136.28,136.33,6076.0,132.3014,132.3499,132.2432,132.2917,6076.0
2024-04-26 14:20:00,136.32,136.34,136.22,136.26,5413.0,132.282,132.3014,132.185,132.2238,5413.0
2024-04-26 14:25:00,136.23,136.27,136.15,136.17,5057.0,132.1947,132.2335,132.1171,132.1365,5057.0
2024-04-26 14:30:00,136.1,136.13,136.03,136.09,4397.0,132.0685,132.0976,132.0006,132.0588,4397.0
2024-04-26 14:35:00,136.11,136.22,136.11,136.22,4246.0,132.0782,132.185,132.0782,132.185,4246.0
2024-04-26 14:40:00,136.22,136.23,136.15,136.15,5459.0,132.185,132.1947,132.1171,132.1171,5459.0
2024-04-26 14:45:00,136.24,136.24,136.11,136.19,11089.0,132.2044,132.2044,132.0782,132.1559,11089.0
2024-04-26 14:50:00,136.19,136.2,136.04,136.06,10883.0,132.1559,132.1656,132.0103,132.0297,10883.0
2024-04-26 14:55:00,136.0,136.12,135.99,136.12,8187.0,131.9715,132.0879,131.9618,132.0879,8187.0
2024-04-26 15:00:00,136.17,136.2,136.13,136.14,5126.0,132.1365,132.1656,132.0976,132.1073,5126.0
2024-04-26 15:05:00,136.1,136.2,136.1,136.17,5310.0,132.0685,132.1656,132.0685,132.1365,5310.0
2024-04-26 15:10:00,136.2,136.28,136.17,136.2,7770.0,132.1656,132.2432,132.1365,132.1656,7770.0
2024-04-26 15:15:00,136.16,136.28,136.16,136.19,5583.0,132.1268,132.2432,132.1268,132.1559,5583.0
2024-04-26 15:20:00,136.19,136.23,136.11,136.21,6915.0,132.1559,132.1947,132.0782,132.1753,6915.0
2024-04-26 15:25:00,136.2,136.21,136.03,136.11,7034.0,132.1656,132.1753,132.0006,132.0782,7034.0
2024-04-26 15:30:00,136.08,136.1,135.96,136.05,10972.0,132.0491,132.0685,131.9327,132.02,10972.0
2024-04-26 15:35:00,136.07,136.13,135.98,136.0,11464.0,132.0394,132.0976,131.9521,131.9715,11464.0
2024-04-26 15:40:00,136.0,136.07,135.92,135.94,16812.0,131.9715,132.0394,131.8939,131.9133,16812.0
2024-04-26 15:45:00,135.93,136.06,135.9,136.0,18904.0,131.9036,132.0297,131.8745,131.9715,18904.0
2024-04-26 15:50:00,135.97,136.13,135.91,135.99,46308.0,131.9424,132.0976,131.8842,131.9618,46308.0
2024-04-26 15:55:00,135.98,136.01,135.69,135.7,166219.0,131.9521,131.9812,131.6707,131.6804,166219.0
2024-04-29 09:30:00,135.16,136.09,135.16,135.97,33278.0,131.1564,132.0588,131.1564,131.9424,33278.0
2024-04-29 09:35:00,135.89,136.07,135.7,136.07,11578.0,131.8648,132.0394,131.6804,132.0394,11578.0
2024-04-29 09:40:00,136.0,136.11,135.66,135.77,32796.0,131.9715,132.0782,131.6416,131.7483,32796.0
2024-04-29 09:45:00,135.78,135.91,135.59,135.83,27154.0,131.758,131.8842,131.5736,131.8065,27154.0
2024-04-29 09:50:00,135.89,136.24,135.89,136.21,4327.0,131.8648,132.2044,131.8648,132.1753,4327.0
2024-04-29 09:55:00,136.22,136.22,136.01,136.11,3664.0,132.185,132.185,131.9812,132.0782,3664.0
2024-04-29 10:00:00,136.09,136.48,136.05,136.31,8098.0,132.0588,132.4373,132.02,132.2723,8098.0
2024-04-29 10:05:00,136.19,136.28,136.08,136.13,4929.0,132.1559,132.2432,132.0491,132.0976,4929.0
2024-04-29 10:10:00,136.09,136.27,136.07,136.16,7014.0,132.0588,132.2335,132.0394,132.1268,7014.0
2024-04-29 10:15:00,136.2,136.27,136.08,136.27,6408.0,132.1656,132.2335,132.0491,132.2335,6408.0
2024-04-29 10:20:00,136.25,136.37,136.2,136.37,5664.0,132.2141,132.3305,132.1656,132.3305,5664.0
2024-04-29 10:25:00,136.34,136.34,135.97,136.05,8530.0,132.3014,132.3014,131.9424,132.02,8530.0
2024-04-29 10:30:00,136.09,136.11,135.73,135.79,16067.0,132.0588,132.0782,131.7095,131.7677,16067.0
2024-04-29 10:35:00,135.74,135.76,135.45,135.56,17517.0,131.7192,131.7386,131.4378,131.5445,17517.0
2024-04-29 10:40:00,135.56,135.57,135.14,135.19,12605.0,131.5445,131.5542,131.137,131.1855,12605.0
2024-04-29 10:45:00,135.16,135.38,135.15,135.33,9912.0,131.1564,131.3699,131.1467,131.3213,9912.0
2024-04-29 10:50:00,135.38,135.51,135.38,135.48,3681.0,131.3699,131.496,131.3699,131.4669,3681.0
2024-04-29 10:55:00,135.45,135.68,135.4,135.52,11264.0,131.4378,131.661,131.3893,131.5057,11264.0
2024-04-29 11:00:00,135.51,135.59,135.39,135.53,9387.0,131.496,131.5736,131.3796,131.5154,9387.0
2024-04-29 11:05:00,135.65,135.71,135.52,135.59,70958.0,131.6319,131.6901,131.5057,131.5736,70958.0
2024-04-29 11:10:00,135.61,135.7,135.56,135.7,7058.0,131.593,131.6804,131.5445,131.6804,7058.0
2024-04-29 11:15:00,135.72,135.87,135.68,135.76,12503.0,131.6998,131.8453,131.661,131.7386,12503.0
2024-04-29 11:20:00,135.77,135.88,135.72,135.72,8240.0,131.7483,131.855,131.6998,131.6998,8240.0
2024-04-29 11:25:00,135.74,135.8,135.63,135.77,12887.0,131.7192,131.7774,131.6125,131.7483,12887.0
2024-04-29 11:30:00,135.74,135.88,135.68,135.85,18342.0,131.7192,131.855,131.661,131.8259,18342.0
2024-04-29 11:35:00,135.87,135.98,135.86,135.92,4815.0,131.8453,131.9521,131.8356,131.8939,4815.0
2024-04-29 11:40:00,135.94,136.13,135.93,136.11,7589.0,131.9133,132.0976,131.9036,132.0782,7589.0
2024-04-29 11:45:00,136.15,136.17,136.04,136.12,4177.0,132.1171,132.1365,132.0103,132.0879,4177.0
2024-04-29 11:50:00,136.19,136.2,136.07,136.13,4364.0,132.1559,132.1656,132.0394,132.0976,4364.0
2024-04-29 11:55:00,136.13,136.28,136.11,136.27,7367.0,132.0976,132.2432,132.0782,132.2335,7367.0
2024-04-29 12:00:00,136.27,136.3,136.19,136.19,12761.0,132.2335,132.2626,132.1559,132.1559,12761.0
2024-04-29 12:05:00,136.22,136.22,136.11,136.2,4407.0,132.185,132.185,132.0782,132.1656,4407.0
2024-04-29 12:10:00,136.18,136.18,136.1,136.12,3342.0,132.1462,132.1462,132.0685,132.0879,3342.0
2024-04-29 12:15:00,136.15,136.3,136.14,136.27,5647.0,132.1171,132.2626,132.1073,132.2335,5647.0
2024-04-29 12:20:00,136.25,136.32,136.17,136.31,5226.0,132.2141,132.282,132.1365,132.2723,5226.0
2024-04-29 12:25:00,136.3,136.43,136.28,136.32,4946.0,132.2626,132.3888,132.2432,132.282,4946.0
2024-04-29 12:30:00,136.32,136.41,136.3,136.41,5009.0,132.282,132.3693,132.2626,132.3693,5009.0
2024-04-29 12:35:00,136.41,136.5,136.38,136.41,10713.0,132.3693,132.4567,132.3402,132.3693,10713.0
2024-04-29 12:40:00,136.42,136.42,136.11,136.11,5707.0,132.3791,132.3791,132.0782,132.0782,5707.0
2024-04-29 12:45:00,136.11,136.16,136.05,136.16,5527.0,132.0782,132.1268,132.02,132.1268,5527.0
2024-04-29 12:50:00,136.14,136.15,136.07,136.11,9733.0,132.1073,132.1171,132.0394,132.0782,9733.0
2024-04-29 12:55:00,136.09,136.18,136.03,136.17,3806.0,132.0588,132.1462,132.0006,132.1365,3806.0
2024-04-29 13:00:00,136.17,136.24,136.15,136.24,6475.0,132.1365,132.2044,132.1171,132.2044,6475.0
2024-04-29 13:05:00,136.24,136.24,136.07,136.19,9858.0,132.2044,132.2044,132.0394,132.1559,9858.0
2024-04-29 13:10:00,136.14,136.14,136.05,136.1,8130.0,132.1073,132.1073,132.02,132.0685,8130.0
2024-04-29 13:15:00,136.11,136.12,135.97,136.0,4048.0,132.0782,132.0879,131.9424,131.9715,4048.0
2024-04-29 13:20:00,136.05,136.1,135.98,136.1,10006.0,132.02,132.0685,131.9521,132.0685,10006.0
2024-04-29 13:25:00,136.08,136.09,136.01,136.06,3683.0,132.0491,132.0588,131.9812,132.0297,3683.0
2024-04-29 13:30:00,136.06,136.14,136.02,136.1,4646.0,132.0297,132.1073,131.9909,132.0685,4646.0
2024-04-29 13:35:00,136.12,136.19,136.09,136.11,4868.0,132.0879,132.1559,132.0588,132.0782,4868.0
2024-04-29 13:40:00,136.09,136.1,135.97,135.99,6339.0,132.0588,132.0685,131.9424,131.9618,6339.0
2024-04-29 13:45:00,136.02,136.02,135.84,135.84,7090.0,131.9909,131.9909,131.8162,131.8162,7090.0
2024-04-29 13:50:00,135.82,135.86,135.73,135.73,6948.0,131.7968,131.8356,131.7095,131.7095,6948.0
2024-04-29 13:55:00,135.7,135.82,135.67,135.8,11519.0,131.6804,131.7968,131.6513,131.7774,11519.0
2024-04-29 14:00:00,135.81,135.81,135.68,135.77,5263.0,131.7871,131.7871,131.661,131.7483,5263.0
2024-04-29 14:05:00,135.74,135.85,135.67,135.84,34177.0,131.7192,131.8259,131.6513,131.8162,34177.0
2024-04-29 14:10:00,135.85,136.01,135.8,135.83,44493.0,131.8259,131.9812,131.7774,131.8065,44493.0
2024-04-29 14:15:00,135.82,135.96,135.82,135.91,4497.0,131.7968,131.9327,131.7968,131.8842,4497.0
2024-04-29 14:20:00,135.97,136.0,135.89,135.92,4801.0,131.9424,131.9715,131.8648,131.8939,4801.0
2024-04-29 14:25:00,135.88,136.01,135.81,135.94,71612.0,131.855,131.9812,131.7871,131.9133,71612.0
2024-04-29 14:30:00,135.95,136.0,135.8,135.88,20531.0,131.923,131.9715,131.7774,131.855,20531.0
2024-04-29 14:35:00,135.9,135.91,135.83,135.89,3764.0,131.8745,131.8842,131.8065,131.8648,3764.0
2024-04-29 14:40:00,135.91,136.07,135.91,136.03,6307.0,131.8842,132.0394,131.8842,132.0006,6307.0
2024-04-29 14:45:00,136.03,136.04,135.97,136.01,3634.0,132.0006,132.0103,131.9424,131.9812,3634.0
2024-04-29 14:50:00,136.05,136.05,135.95,136.02,7453.0,132.02,132.02,131.923,131.9909,7453.0
2024-04-29 14:55:00,135.99,136.01,135.9,136.01,5890.0,131.9618,131.9812,131.8745,131.9812,5890.0
2024-04-29 15:00:00,136.0,136.0,135.65,135.71,15702.0,131.9715,131.9715,131.6319,131.6901,15702.0
2024-04-29 15:05:00,135.73,135.75,135.49,135.64,7054.0,131.7095,131.7289,131.4766,131.6222,7054.0
2024-04-29 15:10:00,135.62,135.67,135.48,135.65,4237.0,131.6027,131.6513,131.4669,131.6319,4237.0
2024-04-29 15:15:00,135.62,135.75,135.62,135.72,3723.0,131.6027,131.7289,131.6027,131.6998,3723.0
2024-04-29 15:20:00,135.73,135.85,135.73,135.78,8688.0,131.7095,131.8259,131.7095,131.758,8688.0
2024-04-29 15:25:00,135.81,135.86,135.75,135.84,7045.0,131.7871,131.8356,131.7289,131.8162,7045.0
2024-04-29 15:30:00,135.85,135.96,135.81,135.96,8074.0,131.8259,131.9327,131.7871,131.9327,8074.0
2024-04-29 15:35:00,135.93,136.03,135.79,135.89,42126.0,131.9036,132.0006,131.7677,131.8648,42126.0
2024-04-29 15:40:00,135.86,136.07,135.84,136.05,17346.0,131.8356,132.0394,131.8162,132.02,17346.0
2024-04-29 15:45:00,136.06,136.06,135.88,135.88,26197.0,132.0297,132.0297,131.855,131.855,26197.0
2024-04-29 15:50:00,135.87,136.17,135.83,136.11,38093.0,131.8453,132.1365,131.8065,132.0782,38093.0
2024-04-29 15:55:00,136.08,136.26,135.89,136.25,360036.0,132.0491,132.2238,131.8648,132.2141,360036.0
2024-04-30 09:30:00,135.69,135.99,134.95,135.15,55967.0,131.6707,131.9618,130.9526,131.1467,55967.0
2024-04-30 09:35:00,135.15,135.99,134.98,135.5,12691.0,131.1467,131.9618,130.9817,131.4863,12691.0
2024-04-30 09:40:00,135.59,135.67,135.33,135.55,10308.0,131.5736,131.6513,131.3213,131.5348,10308.0
2024-04-30 09:45:00,135.67,135.83,135.28,135.29,10416.0,131.6513,131.8065,131.2728,131.2825,10416.0
2024-04-30 09:50:00,135.28,135.38,134.87,134.87,13798.0,131.2728,131.3699,130.875,130.875,13798.0
2024-04-30 09:55:00,134.86,134.95,134.51,134.81,26478.0,130.8653,130.9526,130.5256,130.8167,26478.0
2024-04-30 10:00:00,134.81,134.88,134.31,134.43,33176.0,130.8167,130.8847,130.3316,130.448,33176.0
2024-04-30 10:05:00,134.51,134.69,134.34,134.46,26999.0,130.5256,130.7003,130.3607,130.4771,26999.0
2024-04-30 10:10:00,134.43,134.62,134.27,134.6,14622.0,130.448,130.6324,130.2927,130.613,14622.0
2024-04-30 10:15:00,134.57,134.97,134.5,134.84,15122.0,130.5839,130.972,130.5159,130.8459,15122.0
2024-04-30 10:20:00,134.81,134.89,134.47,134.62,16468.0,130.8167,130.8944,130.4868,130.6324,16468.0
2024-04-30 10:25:00,134.62,134.73,134.49,134.62,69106.0,130.6324,130.7391,130.5062,130.6324,69106.0
2024-04-30 10:30:00,134.63,134.65,134.18,134.28,17589.0,130.6421,130.6615,130.2054,130.3024,17589.0
2024-04-30 10:35:00,134.28,134.41,134.03,134.34,17432.0,130.3024,130.4286,130.0598,130.3607,17432.0
2024-04-30 10:40:00,134.33,134.53,134.23,134.46,21579.0,130.351,130.545,130.2539,130.4771,21579.0
2024-04-30 10:45:00,134.49,134.69,134.49,134.62,13549.0,130.5062,130.7003,130.5062,130.6324,13549.0
2024-04-30 10:50:00,134.62,134.68,134.51,134.61,14054.0,130.6324,130.6906,130.5256,130.6227,14054.0
2024-04-30 10:55:00,134.61,134.67,134.31,134.31,28742.0,130.6227,130.6809,130.3316,130.3316,28742.0
2024-04-30 11:00:00,134.29,134.58,134.2,134.54,16055.0,130.3121,130.5936,130.2248,130.5547,16055.0
2024-04-30 11:05:00,134.6,134.77,134.55,134.55,19580.0,130.613,130.7779,130.5644,130.5644,19580.0
2024-04-30 11:10:00,134.53,134.67,134.43,134.51,66940.0,130.545,130.6809,130.448,130.5256,66940.0
2024-04-30 11:15:00,134.5,134.83,134.4,134.5,18448.0,130.5159,130.8362,130.4189,130.5159,18448.0
2024-04-30 11:20:00,134.51,134.78,134.51,134.59,21105.0,130.5256,130.7876,130.5256,130.6033,21105.0
2024-04-30 11:25:00,134.59,134.72,134.53,134.58,15534.0,130.6033,130.7294,130.545,130.5936,15534.0
2024-04-30 11:30:00,134.59,134.59,134.29,134.48,4636.0,130.6033,130.6033,130.3121,130.4965,4636.0
2024-04-30 11:35:00,134.51,134.61,134.5,134.51,8481.0,130.5256,130.6227,130.5159,130.5256,8481.0
2024-04-30 11:40:00,134.51,134.54,134.16,134.16,10822.0,130.5256,130.5547,130.186,130.186,10822.0
2024-04-30 11:45:00,134.17,134.21,133.91,133.91,6376.0,130.1957,130.2345,129.9434,129.9434,6376.0
2024-04-30 11:50:00,133.92,133.92,133.78,133.9,20321.0,129.9531,129.9531,129.8173,129.9337,20321.0
2024-04-30 11:55:00,133.93,134.14,133.92,133.94,10522.0,129.9628,130.1666,129.9531,129.9725,10522.0
2024-04-30 12:00:00,133.92,134.03,133.8,133.96,6271.0,129.9531,130.0598,129.8367,129.9919,6271.0
2024-04-30 12:05:00,134.0,134.2,133.94,134.08,10702.0,130.0307,130.2248,129.9725,130.1084,10702.0
2024-04-30 12:10:00,134.09,134.17,134.02,134.09,11689.0,130.1181,130.1957,130.0501,130.1181,11689.0
2024-04-30 12:15:00,134.09,134.18,133.99,134.04,21337.0,130.1181,130.2054,130.021,130.0696,21337.0
2024-04-30 12:20:00,134.03,134.1,133.96,134.08,9093.0,130.0598,130.1278,129.9919,130.1084,9093.0
2024-04-30 12:25:00,134.08,134.13,133.71,133.71,19433.0,130.1084,130.1569,129.7493,129.7493,19433.0
2024-04-30 12:30:00,133.71,133.71,133.15,133.17,12016.0,129.7493,129.7493,129.2059,129.2253,12016.0
2024-04-30 12:35:00,133.09,133.5,133.07,133.4,31224.0,129.1477,129.5455,129.1283,129.4485,31224.0
2024-04-30 12:40:00,133.37,133.45,133.26,133.35,60363.0,129.4194,129.497,129.3127,129.4,60363.0
2024-04-30 12:45:00,133.35,133.49,133.2,133.26,14860.0,129.4,129.5358,129.2544,129.3127,14860.0
2024-04-30 12:50:00,133.24,133.24,133.0,133.2,16354.0,129.2932,129.2932,129.0604,129.2544,16354.0
2024-04-30 12:55:00,133.23,133.3,133.07,133.09,16769.0,129.2835,129.3515,129.1283,129.1477,16769.0
2024-04-30 13:00:00,133.08,133.25,133.04,133.15,14087.0,129.138,129.303,129.0992,129.2059,14087.0
2024-04-30 13:05:00,133.1,133.35,133.04,133.2,20118.0,129.1574,129.4,129.0992,129.2544,20118.0
2024-04-30 13:10:00,133.18,133.21,132.87,132.97,9188.0,129.235,129.2641,128.9342,129.0312,9188.0
2024-04-30 13:15:00,132.97,133.18,132.94,133.18,8813.0,129.0312,129.235,129.0021,129.235,8813.0
2024-04-30 13:20:00,133.19,133.38,133.19,133.33,6687.0,129.2447,129.4291,129.2447,129.3806,6687.0
2024-04-30 13:25:00,133.34,133.51,133.27,133.41,7140.0,129.3903,129.5553,129.3224,129.4582,7140.0
2024-04-30 13:30:00,133.42,133.44,133.25,133.32,8418.0,129.4679,129.4873,129.303,129.3709,8418.0
2024-04-30 13:35:00,133.31,133.44,133.24,133.44,6311.0,129.3612,129.4873,129.2932,129.4873,6311.0
2024-04-30 13:40:00,133.45,133.5,133.29,133.29,7752.0,129.497,129.5455,129.3418,129.3418,7752.0
2024-04-30 13:45:00,133.3,133.41,133.3,133.41,7809.0,129.3515,129.4582,129.3515,129.4582,7809.0
2024-04-30 13:50:00,133.43,133.5,133.39,133.44,6465.0,129.4776,129.5455,129.4388,129.4873,6465.0
2024-04-30 13:55:00,133.45,133.62,133.45,133.57,6279.0,129.497,129.662,129.497,129.6135,6279.0
2024-04-30 14:00:00,133.58,133.68,133.53,133.6,12196.0,129.6232,129.7202,129.5747,129.6426,12196.0
2024-04-30 14:05:00,133.62,133.66,133.54,133.66,8135.0,129.662,129.7008,129.5844,129.7008,8135.0
2024-04-30 14:10:00,133.67,133.68,133.52,133.52,8787.0,129.7105,129.7202,129.565,129.565,8787.0
2024-04-30 14:15:00,133.51,133.67,133.46,133.67,9169.0,129.5553,129.7105,129.5067,129.7105,9169.0
2024-04-30 14:20:00,133.66,133.77,133.63,133.64,16009.0,129.7008,129.8075,129.6717,129.6814,16009.0
2024-04-30 14:25:00,133.64,133.75,133.52,133.52,19890.0,129.6814,129.7881,129.565,129.565,19890.0
2024-04-30 14:30:00,133.53,133.53,133.43,133.52,9432.0,129.5747,129.5747,129.4776,129.565,9432.0
2024-04-30 14:35:00,133.46,133.48,133.33,133.42,6951.0,129.5067,129.5261,129.3806,129.4679,6951.0
2024-04-30 14:40:00,133.4,133.4,133.17,133.17,7988.0,129.4485,129.4485,129.2253,129.2253,7988.0
2024-04-30 14:45:00,133.19,133.24,133.11,133.11,12786.0,129.2447,129.2932,129.1671,129.1671,12786.0
2024-04-30 14:50:00,133.07,133.09,132.95,132.99,9182.0,129.1283,129.1477,129.0118,129.0507,9182.0
2024-04-30 14:55:00,132.98,133.12,132.98,133.01,10926.0,129.041,129.1768,129.041,129.0701,10926.0
2024-04-30 15:00:00,133.02,133.32,132.98,133.27,17508.0,129.0798,129.3709,129.041,129.3224,17508.0
2024-04-30 15:05:00,133.25,133.28,133.15,133.22,8942.0,129.303,129.3321,129.2059,129.2738,8942.0
2024-04-30 15:10:00,133.22,133.32,133.17,133.18,11875.0,129.2738,129.3709,129.2253,129.235,11875.0
2024-04-30 15:15:00,133.19,133.22,133.01,133.02,17106.0,129.2447,129.2738,129.0701,129.0798,17106.0
2024-04-30 15:20:00,133.03,133.13,132.89,132.93,17540.0,129.0895,129.1865,128.9536,128.9924,17540.0
2024-04-30 15:25:00,132.94,133.02,132.91,132.97,21659.0,129.0021,129.0798,128.973,129.0312,21659.0
2024-04-30 15:30:00,132.97,133.11,132.87,132.97,34854.0,129.0312,129.1671,128.9342,129.0312,34854.0
2024-04-30 15:35:00,132.95,132.99,132.77,132.89,35499.0,129.0118,129.0507,128.8372,128.9536,35499.0
2024-04-30 15:40:00,132.88,133.08,132.73,132.74,37927.0,128.9439,129.138,128.7984,128.8081,37927.0
2024-04-30 15:45:00,132.72,132.84,132.6,132.84,43353.0,128.7887,128.9051,128.6722,128.9051,43353.0
2024-04-30 15:50:00,132.82,132.83,132.42,132.54,105462.0,128.8857,128.8954,128.4975,128.614,105462.0
2024-04-30 15:55:00,132.57,132.71,132.04,132.14,254886.0,128.6431,128.7789,128.1288,128.2258,254886.0
2024-05-01 09:30:00,131.04,131.78,130.88,131.78,44841.0,127.1584,127.8765,127.0032,127.8765,44841.0
2024-05-01 09:35:00,131.69,131.7,131.27,131.31,31630.0,127.7892,127.7989,127.3816,127.4204,31630.0
2024-05-01 09:40:00,131.38,131.44,130.83,131.3,55393.0,127.4883,127.5466,126.9546,127.4107,55393.0
2024-05-01 09:45:00,131.33,131.33,130.95,131.18,29077.0,127.4398,127.4398,127.0711,127.2943,29077.0
2024-05-01 09:50:00,131.25,131.25,130.9,130.93,17449.0,127.3622,127.3622,127.0226,127.0517,17449.0
2024-05-01 09:55:00,130.99,131.26,130.86,131.22,21265.0,127.1099,127.3719,126.9837,127.3331,21265.0
2024-05-01 10:00:00,131.29,131.42,131.11,131.28,12205.0,127.401,127.5272,127.2263,127.3913,12205.0
2024-05-01 10:05:00,131.22,131.45,131.17,131.45,12436.0,127.3331,127.5563,127.2846,127.5563,12436.0
2024-05-01 10:10:00,131.45,131.6,130.95,131.09,25674.0,127.5563,127.7018,127.0711,127.2069,25674.0
2024-05-01 10:15:00,131.06,131.07,130.82,130.95,23612.0,127.1778,127.1875,126.9449,127.0711,23612.0
2024-05-01 10:20:00,130.98,131.07,130.82,130.84,16124.0,127.1002,127.1875,126.9449,126.9643,16124.0
2024-05-01 10:25:00,130.87,131.07,130.86,130.92,19815.0,126.9935,127.1875,126.9837,127.042,19815.0
2024-05-01 10:30:00,130.92,130.96,130.42,130.53,27187.0,127.042,127.0808,126.5568,126.6635,27187.0
2024-05-01 10:35:00,130.54,130.54,129.96,130.22,15867.0,126.6732,126.6732,126.1104,126.3627,15867.0
2024-05-01 10:40:00,130.19,130.38,130.01,130.35,8014.0,126.3336,126.518,126.1589,126.4889,8014.0
2024-05-01 10:45:00,130.34,130.34,130.15,130.15,4794.0,126.4792,126.4792,126.2948,126.2948,4794.0
2024-05-01 10:50:00,130.22,130.48,130.22,130.34,13304.0,126.3627,126.615,126.3627,126.4792,13304.0
2024-05-01 10:55:00,130.33,130.46,130.17,130.4,9507.0,126.4694,126.5956,126.3142,126.5374,9507.0
2024-05-01 11:00:00,130.45,130.45,130.13,130.25,11579.0,126.5859,126.5859,126.2754,126.3918,11579.0
2024-05-01 11:05:00,130.25,130.37,130.16,130.34,13595.0,126.3918,126.5083,126.3045,126.4792,13595.0
2024-05-01 11:10:00,130.32,130.35,129.95,129.95,20330.0,126.4597,126.4889,126.1007,126.1007,20330.0
2024-05-01 11:15:00,129.98,130.17,129.98,130.02,11261.0,126.1298,126.3142,126.1298,126.1686,11261.0
2024-05-01 11:20:00,130.0,130.08,129.87,129.99,30387.0,126.1492,126.2269,126.0231,126.1395,30387.0
2024-05-01 11:25:00,130.0,130.16,129.92,130.02,20406.0,126.1492,126.3045,126.0716,126.1686,20406.0
2024-05-01 11:30:00,130.01,130.01,129.7,129.72,45688.0,126.1589,126.1589,125.8581,125.8775,45688.0
2024-05-01 11:35:00,129.76,129.76,129.45,129.52,31949.0,125.9163,125.9163,125.6155,125.6834,31949.0
2024-05-01 11:40:00,129.55,129.92,129.54,129.92,24143.0,125.7126,126.0716,125.7028,126.0716,24143.0
2024-05-01 11:45:00,129.94,130.24,129.94,129.95,18254.0,126.091,126.3821,126.091,126.1007,18254.0
2024-05-01 11:50:00,129.94,129.97,129.81,129.89,10733.0,126.091,126.1201,125.9649,126.0425,10733.0
2024-05-01 11:55:00,129.93,130.0,129.85,129.86,8640.0,126.0813,126.1492,126.0037,126.0134,8640.0
2024-05-01 12:00:00,129.88,130.11,129.82,130.02,16652.0,126.0328,126.256,125.9746,126.1686,16652.0
2024-05-01 12:05:00,129.97,129.98,129.84,129.95,10105.0,126.1201,126.1298,125.994,126.1007,10105.0
2024-05-01 12:10:00,129.95,130.05,129.76,130.0,14215.0,126.1007,126.1977,125.9163,126.1492,14215.0
2024-05-01 12:15:00,129.99,130.03,129.58,129.67,11925.0,126.1395,126.1783,125.7417,125.829,11925.0
2024-05-01 12:20:00,129.68,129.82,129.6,129.79,10642.0,125.8387,125.9746,125.7611,125.9454,10642.0
2024-05-01 12:25:00,129.78,129.93,129.78,129.85,10823.0,125.9357,126.0813,125.9357,126.0037,10823.0
2024-05-01 12:30:00,129.84,129.91,129.66,129.66,14034.0,125.994,126.0619,125.8193,125.8193,14034.0
2024-05-01 12:35:00,129.67,129.67,129.36,129.49,18225.0,125.829,125.829,125.5282,125.6543,18225.0
2024-05-01 12:40:00,129.52,129.66,129.42,129.49,9759.0,125.6834,125.8193,125.5864,125.6543,9759.0
2024-05-01 12:45:00,129.47,129.73,129.47,129.7,8366.0,125.6349,125.8872,125.6349,125.8581,8366.0
2024-05-01 12:50:00,129.68,130.0,129.58,129.87,17053.0,125.8387,126.1492,125.7417,126.0231,17053.0
2024-05-01 12:55:00,129.9,130.02,129.81,129.84,8890.0,126.0522,126.1686,125.9649,125.994,8890.0
2024-05-01 13:00:00,129.82,129.95,129.74,129.8,8618.0,125.9746,126.1007,125.8969,125.9551,8618.0
2024-05-01 13:05:00,129.76,129.76,129.57,129.67,9221.0,125.9163,125.9163,125.732,125.829,9221.0
2024-05-01 13:10:00,129.67,129.71,129.53,129.64,15548.0,125.829,125.8678,125.6931,125.7999,15548.0
2024-05-01 13:15:00,129.66,129.77,129.63,129.69,17811.0,125.8193,125.926,125.7902,125.8484,17811.0
2024-05-01 13:20:00,129.72,129.76,129.51,129.56,12211.0,125.8775,125.9163,125.6737,125.7223,12211.0
2024-05-01 13:25:00,129.56,129.74,129.56,129.6,14259.0,125.7223,125.8969,125.7223,125.7611,14259.0
2024-05-01 13:30:00,129.62,129.69,129.58,129.69,8873.0,125.7805,125.8484,125.7417,125.8484,8873.0
2024-05-01 13:35:00,129.66,129.7,129.56,129.62,7561.0,125.8193,125.8581,125.7223,125.7805,7561.0
2024-05-01 13:40:00,129.66,129.71,129.54,129.54,9949.0,125.8193,125.8678,125.7028,125.7028,9949.0
2024-05-01 13:45:00,129.61,129.65,129.51,129.51,13909.0,125.7708,125.8096,125.6737,125.6737,13909.0
2024-05-01 13:50:00,129.5,129.51,129.1,129.29,12987.0,125.664,125.6737,125.2759,125.4603,12987.0
2024-05-01 13:55:00,129.33,129.4,129.19,129.24,9809.0,125.4991,125.567,125.3632,125.4117,9809.0
2024-05-01 14:00:00,129.26,129.53,128.96,129.31,42322.0,125.4311,125.6931,125.14,125.4797,42322.0
2024-05-01 14:05:00,129.32,129.44,129.12,129.28,28808.0,125.4894,125.6058,125.2953,125.4505,28808.0
2024-05-01 14:10:00,129.28,129.33,128.87,129.09,18926.0,125.4505,125.4991,125.0527,125.2662,18926.0
2024-05-01 14:15:00,129.13,129.46,129.13,129.45,17629.0,125.305,125.6252,125.305,125.6155,17629.0
2024-05-01 14:20:00,129.44,129.57,129.31,129.52,12518.0,125.6058,125.732,125.4797,125.6834,12518.0
2024-05-01 14:25:00,129.53,129.91,129.52,129.91,13733.0,125.6931,126.0619,125.6834,126.0619,13733.0
2024-05-01 14:30:00,129.87,130.33,129.45,130.32,18974.0,126.0231,126.4694,125.6155,126.4597,18974.0
2024-05-01 14:35:00,130.28,130.55,129.72,130.55,12358.0,126.4209,126.6829,125.8775,126.6829,12358.0
2024-05-01 14:40:00,130.54,130.98,130.43,130.97,13604.0,126.6732,127.1002,126.5665,127.0905,13604.0
2024-05-01 14:45:00,130.93,131.0,130.5,130.79,16813.0,127.0517,127.1196,126.6344,126.9158,16813.0
2024-05-01 14:50:00,130.81,130.99,130.75,130.89,19812.0,126.9352,127.1099,126.877,127.0129,19812.0
2024-05-01 14:55:00,130.89,130.94,130.64,130.67,17867.0,127.0129,127.0614,126.7703,126.7994,17867.0
2024-05-01 15:00:00,130.82,130.95,130.51,130.54,17782.0,126.9449,127.0711,126.6441,126.6732,17782.0
2024-05-01 15:05:00,130.59,130.75,130.4,130.63,19435.0,126.7217,126.877,126.5374,126.7606,19435.0
2024-05-01 15:10:00,130.62,130.64,130.47,130.58,10691.0,126.7509,126.7703,126.6053,126.712,10691.0
2024-05-01 15:15:00,130.58,130.68,130.26,130.32,10050.0,126.712,126.8091,126.4015,126.4597,10050.0
2024-05-01 15:20:00,130.3,130.6,130.14,130.59,24025.0,126.4403,126.7314,126.2851,126.7217,24025.0
2024-05-01 15:25:00,130.62,130.7,130.45,130.46,12443.0,126.7509,126.8285,126.5859,126.5956,12443.0
2024-05-01 15:30:00,130.5,130.75,130.01,130.01,40566.0,126.6344,126.877,126.1589,126.1589,40566.0
2024-05-01 15:35:00,130.0,130.13,129.81,130.03,28495.0,126.1492,126.2754,125.9649,126.1783,28495.0
2024-05-01 15:40:00,129.97,130.17,129.92,130.13,19842.0,126.1201,126.3142,126.0716,126.2754,19842.0
2024-05-01 15:45:00,130.1,130.25,129.84,130.25,90975.0,126.2463,126.3918,125.994,126.3918,90975.0
2024-05-01 15:50:00,130.22,130.27,129.74,129.95,106865.0,126.3627,126.4112,125.8969,126.1007,106865.0
2024-05-01 15:55:00,129.96,130.16,129.85,129.95,219611.0,126.1104,126.3045,126.0037,126.1007,219611.0
2024-05-02 09:30:00,131.33,132.32,131.21,131.74,42551.0,127.4398,128.4005,127.3234,127.8377,42551.0
2024-05-02 09:35:00,131.63,131.89,131.29,131.55,14576.0,127.7309,127.9832,127.401,127.6533,14576.0
2024-05-02 09:40:00,131.64,131.81,131.09,131.22,38480.0,127.7406,127.9056,127.2069,127.3331,38480.0
2024-05-02 09:45:00,131.26,131.62,130.87,131.48,19663.0,127.3719,127.7212,126.9935,127.5854,19663.0
2024-05-02 09:50:00,131.48,131.73,131.17,131.22,18202.0,127.5854,127.828,127.2846,127.3331,18202.0
2024-05-02 09:55:00,131.15,131.3,130.58,130.83,11395.0,127.2652,127.4107,126.712,126.9546,11395.0
2024-05-02 10:00:00,130.88,131.01,130.32,130.45,57740.0,127.0032,127.1293,126.4597,126.5859,57740.0
2024-05-02 10:05:00,130.41,130.96,130.37,130.7,29214.0,126.5471,127.0808,126.5083,126.8285,29214.0
2024-05-02 10:10:00,130.7,131.16,130.67,131.16,15628.0,126.8285,127.2749,126.7994,127.2749,15628.0
2024-05-02 10:15:00,131.2,131.21,130.87,131.17,25089.0,127.3137,127.3234,126.9935,127.2846,25089.0
2024-05-02 10:20:00,131.17,131.33,131.03,131.12,13323.0,127.2846,127.4398,127.1487,127.236,13323.0
2024-05-02 10:25:00,131.14,131.24,130.91,130.91,10605.0,127.2555,127.3525,127.0323,127.0323,10605.0
2024-05-02 10:30:00,130.91,131.17,130.69,131.15,18909.0,127.0323,127.2846,126.8188,127.2652,18909.0
2024-05-02 10:35:00,131.13,131.33,131.05,131.26,38755.0,127.2457,127.4398,127.1681,127.3719,38755.0
2024-05-02 10:40:00,131.28,131.48,131.08,131.29,19839.0,127.3913,127.5854,127.1972,127.401,19839.0
2024-05-02 10:45:00,131.25,131.43,131.14,131.22,37031.0,127.3622,127.5369,127.2555,127.3331,37031.0
2024-05-02 10:50:00,131.25,131.28,131.02,131.14,110355.0,127.3622,127.3913,127.139,127.2555,110355.0
2024-05-02 10:55:00,131.17,131.57,131.16,131.4,29000.0,127.2846,127.6727,127.2749,127.5078,29000.0
2024-05-02 11:00:00,131.41,131.48,131.13,131.22,48002.0,127.5175,127.5854,127.2457,127.3331,48002.0
2024-05-02 11:05:00,131.25,131.32,131.06,131.06,40954.0,127.3622,127.4301,127.1778,127.1778,40954.0
2024-05-02 11:10:00,131.1,131.23,130.93,130.98,25676.0,127.2166,127.3428,127.0517,127.1002,25676.0
2024-05-02 11:15:00,130.97,131.16,130.85,131.11,55897.0,127.0905,127.2749,126.974,127.2263,55897.0
2024-05-02 11:20:00,131.13,131.24,131.07,131.21,48483.0,127.2457,127.3525,127.1875,127.3234,48483.0
2024-05-02 11:25:00,131.22,131.34,131.01,131.02,55683.0,127.3331,127.4495,127.1293,127.139,55683.0
2024-05-02 11:30:00,131.03,131.1,130.93,131.02,79002.0,127.1487,127.2166,127.0517,127.139,79002.0
2024-05-02 11:35:00,130.99,131.38,130.99,131.28,32042.0,127.1099,127.4883,127.1099,127.3913,32042.0
2024-05-02 11:40:00,131.29,131.35,131.14,131.31,46244.0,127.401,127.4592,127.2555,127.4204,46244.0
2024-05-02 11:45:00,131.31,131.33,131.0,131.01,37202.0,127.4204,127.4398,127.1196,127.1293,37202.0
2024-05-02 11:50:00,130.97,131.0,130.68,130.69,20377.0,127.0905,127.1196,126.8091,126.8188,20377.0
2024-05-02 11:55:00,130.68,130.91,130.67,130.75,23543.0,126.8091,127.0323,126.7994,126.877,23543.0
2024-05-02 12:00:00,130.74,130.95,130.72,130.75,18557.0,126.8673,127.0711,126.8479,126.877,18557.0
2024-05-02 12:05:00,130.77,130.92,130.7,130.82,21443.0,126.8964,127.042,126.8285,126.9449,21443.0
2024-05-02 12:10:00,130.81,130.86,130.47,130.61,58210.0,126.9352,126.9837,126.6053,126.7412,58210.0
2024-05-02 12:15:00,130.62,130.74,130.49,130.69,11908.0,126.7509,126.8673,126.6247,126.8188,11908.0
2024-05-02 12:20:00,130.7,130.77,130.63,130.71,10425.0,126.8285,126.8964,126.7606,126.8382,10425.0
2024-05-02 12:25:00,130.68,130.84,130.59,130.69,13372.0,126.8091,126.9643,126.7217,126.8188,13372.0
2024-05-02 12:30:00,130.67,130.75,130.59,130.59,6143.0,126.7994,126.877,126.7217,126.7217,6143.0
2024-05-02 12:35:00,130.57,130.86,130.44,130.86,14151.0,126.7023,126.9837,126.5762,126.9837,14151.0
2024-05-02 12:40:00,130.82,130.85,130.69,130.84,27282.0,126.9449,126.974,126.8188,126.9643,27282.0
2024-05-02 12:45:00,130.87,131.02,130.84,130.92,12972.0,126.9935,127.139,126.9643,127.042,12972.0
2024-05-02 12:50:00,130.93,131.14,130.89,131.14,11153.0,127.0517,127.2555,127.0129,127.2555,11153.0
2024-05-02 12:55:00,131.11,131.19,131.04,131.19,14906.0,127.2263,127.304,127.1584,127.304,14906.0
2024-05-02 13:00:00,131.21,131.27,131.08,131.23,13901.0,127.3234,127.3816,127.1972,127.3428,13901.0
2024-05-02 13:05:00,131.22,131.34,131.09,131.16,23195.0,127.3331,127.4495,127.2069,127.2749,23195.0
2024-05-02 13:10:00,131.15,131.54,131.15,131.54,9251.0,127.2652,127.6436,127.2652,127.6436,9251.0
2024-05-02 13:15:00,131.54,131.58,131.46,131.47,19069.0,127.6436,127.6824,127.566,127.5757,19069.0
2024-05-02 13:20:00,131.46,131.58,131.44,131.56,14627.0,127.566,127.6824,127.5466,127.663,14627.0
2024-05-02 13:25:00,131.58,131.62,131.53,131.59,10031.0,127.6824,127.7212,127.6339,127.6921,10031.0
2024-05-02 13:30:00,131.57,131.57,131.33,131.36,13476.0,127.6727,127.6727,127.4398,127.4689,13476.0
2024-05-02 13:35:00,131.38,131.5,131.26,131.46,12842.0,127.4883,127.6048,127.3719,127.566,12842.0
2024-05-02 13:40:00,131.48,131.48,131.28,131.36,12435.0,127.5854,127.5854,127.3913,127.4689,12435.0
2024-05-02 13:45:00,131.36,131.53,131.28,131.53,22700.0,127.4689,127.6339,127.3913,127.6339,22700.0
2024-05-02 13:50:00,131.53,131.61,131.41,131.56,71461.0,127.6339,127.7115,127.5175,127.663,71461.0
2024-05-02 13:55:00,131.55,131.63,131.48,131.52,20465.0,127.6533,127.7309,127.5854,127.6242,20465.0
2024-05-02 14:00:00,131.53,131.58,131.44,131.46,22933.0,127.6339,127.6824,127.5466,127.566,22933.0
2024-05-02 14:05:00,131.47,131.79,131.47,131.69,24581.0,127.5757,127.8862,127.5757,127.7892,24581.0
2024-05-02 14:10:00,131.69,131.85,131.69,131.73,20172.0,127.7892,127.9444,127.7892,127.828,20172.0
2024-05-02 14:15:00,131.72,131.8,131.57,131.66,13123.0,127.8183,127.8959,127.6727,127.7601,13123.0
2024-05-02 14:20:00,131.63,131.72,131.51,131.64,16862.0,127.7309,127.8183,127.6145,127.7406,16862.0
2024-05-02 14:25:00,131.67,131.77,131.6,131.72,17558.0,127.7698,127.8668,127.7018,127.8183,17558.0
2024-05-02 14:30:00,131.72,131.77,131.61,131.7,21855.0,127.8183,127.8668,127.7115,127.7989,21855.0
2024-05-02 14:35:00,131.67,131.87,131.62,131.84,15499.0,127.7698,127.9638,127.7212,127.9347,15499.0
2024-05-02 14:40:00,131.84,131.95,131.81,131.87,23689.0,127.9347,128.0415,127.9056,127.9638,23689.0
2024-05-02 14:45:00,131.89,132.01,131.78,132.0,19043.0,127.9832,128.0997,127.8765,128.09,19043.0
2024-05-02 14:50:00,132.01,132.07,131.94,132.02,27302.0,128.0997,128.1579,128.0318,128.1094,27302.0
2024-05-02 14:55:00,132.03,132.21,132.03,132.11,19448.0,128.1191,128.2938,128.1191,128.1967,19448.0
2024-05-02 15:00:00,132.11,132.11,131.9,132.0,32229.0,128.1967,128.1967,127.9929,128.09,32229.0
2024-05-02 15:05:00,132.02,132.12,132.0,132.08,23496.0,128.1094,128.2064,128.09,128.1676,23496.0
2024-05-02 15:10:00,132.09,132.25,131.9,131.99,28169.0,128.1773,128.3326,127.9929,128.0803,28169.0
2024-05-02 15:15:00,131.97,132.04,131.8,131.92,22100.0,128.0609,128.1288,127.8959,128.0123,22100.0
2024-05-02 15:20:00,131.94,132.08,131.9,132.06,29289.0,128.0318,128.1676,127.9929,128.1482,29289.0
2024-05-02 15:25:00,132.06,132.09,131.98,132.03,52167.0,128.1482,128.1773,128.0706,128.1191,52167.0
2024-05-02 15:30:00,132.03,132.03,131.85,131.91,111829.0,128.1191,128.1191,127.9444,128.0026,111829.0
2024-05-02 15:35:00,131.91,132.02,131.73,131.87,69711.0,128.0026,128.1094,127.828,127.9638,69711.0
2024-05-02 15:40:00,131.89,131.96,131.65,131.66,62275.0,127.9832,128.0512,127.7503,127.7601,62275.0
2024-05-02 15:45:00,131.66,131.82,131.59,131.74,74029.0,127.7601,127.9153,127.6921,127.8377,74029.0
2024-05-02 15:50:00,131.75,131.96,131.62,131.81,131505.0,127.8474,128.0512,127.7212,127.9056,131505.0
2024-05-02 15:55:00,131.82,131.93,131.39,131.83,270903.0,127.9153,128.0221,127.498,127.925,270903.0
2024-05-03 09:30:00,130.92,132.44,129.19,129.33,219176.0,127.042,128.5169,125.3632,125.4991,219176.0
2024-05-03 09:35:00,129.27,130.92,128.9,130.92,180196.0,125.4408,127.042,125.0818,127.042,180196.0
2024-05-03 09:40:00,130.97,131.47,130.37,131.44,85989.0,127.0905,127.5757,126.5083,127.5466,85989.0
2024-05-03 09:45:00,131.5,131.76,131.02,131.41,62637.0,127.6048,127.8571,127.139,127.5175,62637.0
2024-05-03 09:50:00,131.48,131.65,130.89,131.06,60007.0,127.5854,127.7503,127.0129,127.1778,60007.0
2024-05-03 09:55:00,131.09,131.2,130.66,130.75,57906.0,127.2069,127.3137,126.7897,126.877,57906.0
2024-05-03 10:00:00,130.85,130.95,130.12,130.25,101259.0,126.974,127.0711,126.2657,126.3918,101259.0
2024-05-03 10:05:00,130.11,130.26,129.53,129.91,152045.0,126.256,126.4015,125.6931,126.0619,152045.0
2024-05-03 10:10:00,129.95,130.01,129.37,129.44,32348.0,126.1007,126.1589,125.5379,125.6058,32348.0
2024-05-03 10:15:00,129.54,129.63,129.0,129.03,53637.0,125.7028,125.7902,125.1788,125.208,53637.0
2024-05-03 10:20:00,129.09,129.13,128.3,128.55,69417.0,125.2662,125.305,124.4996,124.7422,69417.0
2024-05-03 10:25:00,128.56,128.76,128.24,128.63,46498.0,124.7519,124.946,124.4414,124.8198,46498.0
2024-05-03 10:30:00,128.66,129.44,128.5,128.56,57578.0,124.8489,125.6058,124.6937,124.7519,57578.0
2024-05-03 10:35:00,128.55,129.37,128.41,129.35,71823.0,124.7422,125.5379,124.6063,125.5185,71823.0
2024-05-03 10:40:00,129.4,129.5,128.9,129.22,62842.0,125.567,125.664,125.0818,125.3923,62842.0
2024-05-03 10:45:00,129.18,129.67,129.14,129.63,43638.0,125.3535,125.829,125.3147,125.7902,43638.0
2024-05-03 10:50:00,129.67,129.78,128.84,128.93,41268.0,125.829,125.9357,125.0236,125.1109,41268.0
2024-05-03 10:55:00,128.97,129.4,128.89,129.31,56443.0,125.1497,125.567,125.0721,125.4797,56443.0
2024-05-03 11:00:00,129.34,129.48,128.81,128.89,61670.0,125.5088,125.6446,124.9945,125.0721,61670.0
2024-05-03 11:05:00,128.92,129.28,128.9,129.24,51535.0,125.1012,125.4505,125.0818,125.4117,51535.0
2024-05-03 11:10:00,129.24,129.53,129.12,129.23,31195.0,125.4117,125.6931,125.2953,125.402,31195.0
2024-05-03 11:15:00,129.26,129.43,128.97,128.97,16907.0,125.4311,125.5961,125.1497,125.1497,16907.0
2024-05-03 11:20:00,129.01,129.31,128.91,129.29,25086.0,125.1885,125.4797,125.0915,125.4603,25086.0
2024-05-03 11:25:00,129.27,129.43,129.01,129.33,37079.0,125.4408,125.5961,125.1885,125.4991,37079.0
2024-05-03 11:30:00,129.36,129.72,129.23,129.51,28792.0,125.5282,125.8775,125.402,125.6737,28792.0
2024-05-03 11:35:00,129.56,129.81,129.44,129.48,23089.0,125.7223,125.9649,125.6058,125.6446,23089.0
2024-05-03 11:40:00,129.48,129.58,129.32,129.39,23469.0,125.6446,125.7417,125.4894,125.5573,23469.0
2024-05-03 11:45:00,129.46,129.6,129.21,129.26,15879.0,125.6252,125.7611,125.3826,125.4311,15879.0
2024-05-03 11:50:00,129.24,129.6,129.24,129.39,23705.0,125.4117,125.7611,125.4117,125.5573,23705.0
2024-05-03 11:55:00,129.34,129.48,129.16,129.39,16479.0,125.5088,125.6446,125.3341,125.5573,16479.0
2024-05-03 12:00:00,129.39,129.67,129.24,129.53,19529.0,125.5573,125.829,125.4117,125.6931,19529.0
2024-05-03 12:05:00,129.56,129.76,129.56,129.68,21334.0,125.7223,125.9163,125.7223,125.8387,21334.0
2024-05-03 12:10:00,129.64,129.78,129.53,129.75,16255.0,125.7999,125.9357,125.6931,125.9066,16255.0
2024-05-03 12:15:00,129.75,129.95,129.75,129.84,20837.0,125.9066,126.1007,125.9066,125.994,20837.0
2024-05-03 12:20:00,129.84,130.06,129.8,129.91,18769.0,125.994,126.2074,125.9551,126.0619,18769.0
2024-05-03 12:25:00,129.93,130.13,129.88,130.03,15921.0,126.0813,126.2754,126.0328,126.1783,15921.0
2024-05-03 12:30:00,130.03,130.27,129.97,130.27,14290.0,126.1783,126.4112,126.1201,126.4112,14290.0
2024-05-03 12:35:00,130.27,130.45,130.27,130.45,12336.0,126.4112,126.5859,126.4112,126.5859,12336.0
2024-05-03 12:40:00,130.44,130.47,130.27,130.27,10138.0,126.5762,126.6053,126.4112,126.4112,10138.0
2024-05-03 12:45:00,130.27,130.34,130.21,130.31,12067.0,126.4112,126.4792,126.353,126.45,12067.0
2024-05-03 12:50:00,130.27,130.44,130.25,130.32,10500.0,126.4112,126.5762,126.3918,126.4597,10500.0
2024-05-03 12:55:00,130.31,130.34,130.07,130.18,12819.0,126.45,126.4792,126.2171,126.3239,12819.0
2024-05-03 13:00:00,130.22,130.47,130.17,130.17,15218.0,126.3627,126.6053,126.3142,126.3142,15218.0
2024-05-03 13:05:00,130.13,130.34,130.1,130.25,12572.0,126.2754,126.4792,126.2463,126.3918,12572.0
2024-05-03 13:10:00,130.22,130.22,130.08,130.11,14965.0,126.3627,126.3627,126.2269,126.256,14965.0
2024-05-03 13:15:00,130.13,130.15,130.0,130.03,17042.0,126.2754,126.2948,126.1492,126.1783,17042.0
2024-05-03 13:20:00,130.03,130.15,129.97,130.06,23653.0,126.1783,126.2948,126.1201,126.2074,23653.0
2024-05-03 13:25:00,130.07,130.13,129.9,129.94,18830.0,126.2171,126.2754,126.0522,126.091,18830.0
2024-05-03 13:30:00,129.96,130.0,129.84,129.85,18289.0,126.1104,126.1492,125.994,126.0037,18289.0
2024-05-03 13:35:00,129.88,129.9,129.67,129.8,59621.0,126.0328,126.0522,125.829,125.9551,59621.0
2024-05-03 13:40:00,129.81,129.92,129.56,129.61,64525.0,125.9649,126.0716,125.7223,125.7708,64525.0
2024-05-03 13:45:00,129.59,129.79,129.57,129.77,43814.0,125.7514,125.9454,125.732,125.926,43814.0
2024-05-03 13:50:00,129.8,130.02,129.8,129.93,26909.0,125.9551,126.1686,125.9551,126.0813,26909.0
2024-05-03 13:55:00,129.9,130.13,129.9,130.13,19945.0,126.0522,126.2754,126.0522,126.2754,19945.0
2024-05-03 14:00:00,130.14,130.24,129.97,129.98,16442.0,126.2851,126.3821,126.1201,126.1298,16442.0
2024-05-03 14:05:00,129.96,130.2,129.84,130.16,12048.0,126.1104,126.3433,125.994,126.3045,12048.0
2024-05-03 14:10:00,130.17,130.2,129.85,129.94,25257.0,126.3142,126.3433,126.0037,126.091,25257.0
2024-05-03 14:15:00,129.9,130.1,129.88,129.94,37811.0,126.0522,126.2463,126.0328,126.091,37811.0
2024-05-03 14:20:00,129.93,129.98,129.86,129.88,13078.0,126.0813,126.1298,126.0134,126.0328,13078.0
2024-05-03 14:25:00,129.85,129.95,129.78,129.78,16353.0,126.0037,126.1007,125.9357,125.9357,16353.0
2024-05-03 14:30:00,129.82,129.94,129.73,129.86,21327.0,125.9746,126.091,125.8872,126.0134,21327.0
2024-05-03 14:35:00,129.84,130.02,129.82,129.94,20718.0,125.994,126.1686,125.9746,126.091,20718.0
2024-05-03 14:40:00,129.84,129.98,129.8,129.97,20033.0,125.994,126.1298,125.9551,126.1201,20033.0
2024-05-03 14:45:00,129.98,130.0,129.75,129.82,29990.0,126.1298,126.1492,125.9066,125.9746,29990.0
2024-05-03 14:50:00,129.82,129.94,129.81,129.84,22246.0,125.9746,126.091,125.9649,125.994,22246.0
2024-05-03 14:55:00,129.84,129.99,129.76,129.9,60969.0,125.994,126.1395,125.9163,126.0522,60969.0
2024-05-03 15:00:00,129.89,129.96,129.78,129.81,49098.0,126.0425,126.1104,125.9357,125.9649,49098.0
2024-05-03 15:05:00,129.81,129.98,129.8,129.95,37435.0,125.9649,126.1298,125.9551,126.1007,37435.0
2024-05-03 15:10:00,129.97,130.05,129.65,129.68,76063.0,126.1201,126.1977,125.8096,125.8387,76063.0
2024-05-03 15:15:00,129.7,129.81,129.33,129.47,71198.0,125.8581,125.9649,125.4991,125.6349,71198.0
2024-05-03 15:20:00,129.46,129.59,129.43,129.48,39144.0,125.6252,125.7514,125.5961,125.6446,39144.0
2024-05-03 15:25:00,129.47,129.91,129.42,129.88,89366.0,125.6349,126.0619,125.5864,126.0328,89366.0
2024-05-03 15:30:00,129.8,130.02,129.77,129.86,58567.0,125.9551,126.1686,125.926,126.0134,58567.0
2024-05-03 15:35:00,129.86,130.15,129.84,129.99,37459.0,126.0134,126.2948,125.994,126.1395,37459.0
2024-05-03 15:40:00,130.0,130.1,129.73,129.85,49315.0,126.1492,126.2463,125.8872,126.0037,49315.0
2024-05-03 15:45:00,129.83,129.97,129.73,129.94,46201.0,125.9843,126.1201,125.8872,126.091,46201.0
2024-05-03 15:50:00,129.95,130.31,129.82,130.21,104590.0,126.1007,126.45,125.9746,126.353,104590.0
2024-05-03 15:55:00,130.19,130.23,129.97,130.02,340244.0,126.3336,126.3724,126.1201,126.1686,340244.0
2024-05-06 09:30:00,130.68,131.27,130.24,131.14,60896.0,126.8091,127.3816,126.3821,127.2555,60896.0
2024-05-06 09:35:00,131.25,131.51,130.61,131.43,17477.0,127.3622,127.6145,126.7412,127.5369,17477.0
2024-05-06 09:40:00,131.55,131.59,131.17,131.17,12176.0,127.6533,127.6921,127.2846,127.2846,12176.0
2024-05-06 09:45:00,131.15,131.5,131.13,131.42,9305.0,127.2652,127.6048,127.2457,127.5272,9305.0
2024-05-06 09:50:00,131.44,131.49,131.28,131.49,11899.0,127.5466,127.5951,127.3913,127.5951,11899.0
2024-05-06 09:55:00,131.49,131.51,131.27,131.28,71681.0,127.5951,127.6145,127.3816,127.3913,71681.0
2024-05-06 10:00:00,131.28,131.66,131.26,131.6,15189.0,127.3913,127.7601,127.3719,127.7018,15189.0
2024-05-06 10:05:00,131.57,131.75,131.55,131.6,10633.0,127.6727,127.8474,127.6533,127.7018,10633.0
2024-05-06 10:10:00,131.63,131.65,131.34,131.34,20062.0,127.7309,127.7503,127.4495,127.4495,20062.0
2024-05-06 10:15:00,131.39,131.53,131.34,131.48,20211.0,127.498,127.6339,127.4495,127.5854,20211.0
2024-05-06 10:20:00,131.44,131.5,131.31,131.4,21626.0,127.5466,127.6048,127.4204,127.5078,21626.0
2024-05-06 10:25:00,131.45,131.46,131.38,131.4,18104.0,127.5563,127.566,127.4883,127.5078,18104.0
2024-05-06 10:30:00,131.4,131.47,131.31,131.45,25440.0,127.5078,127.5757,127.4204,127.5563,25440.0
2024-05-06 10:35:00,131.45,131.57,131.35,131.39,23003.0,127.5563,127.6727,127.4592,127.498,23003.0
2024-05-06 10:40:00,131.35,131.68,131.29,131.31,28005.0,127.4592,127.7795,127.401,127.4204,28005.0
2024-05-06 10:45:00,131.31,131.52,131.3,131.48,20618.0,127.4204,127.6242,127.4107,127.5854,20618.0
2024-05-06 10:50:00,131.49,131.49,131.3,131.33,12830.0,127.5951,127.5951,127.4107,127.4398,12830.0
2024-05-06 10:55:00,131.35,131.57,131.35,131.37,30709.0,127.4592,127.6727,127.4592,127.4786,30709.0
2024-05-06 11:00:00,131.42,131.54,131.32,131.46,26594.0,127.5272,127.6436,127.4301,127.566,26594.0
2024-05-06 11:05:00,131.48,131.54,131.33,131.35,16292.0,127.5854,127.6436,127.4398,127.4592,16292.0
2024-05-06 11:10:00,131.35,131.56,131.32,131.52,18989.0,127.4592,127.663,127.4301,127.6242,18989.0
2024-05-06 11:15:00,131.51,131.86,131.48,131.77,17597.0,127.6145,127.9541,127.5854,127.8668,17597.0
2024-05-06 11:20:00,131.77,132.06,131.75,131.88,33975.0,127.8668,128.1482,127.8474,127.9735,33975.0
2024-05-06 11:25:00,131.84,131.84,131.49,131.59,72385.0,127.9347,127.9347,127.5951,127.6921,72385.0
2024-05-06 11:30:00,131.59,131.59,131.35,131.41,46949.0,127.6921,127.6921,127.4592,127.5175,46949.0
2024-05-06 11:35:00,131.47,131.59,131.37,131.57,21858.0,127.5757,127.6921,127.4786,127.6727,21858.0
2024-05-06 11:40:00,131.6,131.74,131.59,131.73,7548.0,127.7018,127.8377,127.6921,127.828,7548.0
2024-05-06 11:45:00,131.78,131.87,131.72,131.76,10205.0,127.8765,127.9638,127.8183,127.8571,10205.0
2024-05-06 11:50:00,131.79,131.9,131.72,131.87,10604.0,127.8862,127.9929,127.8183,127.9638,10604.0
2024-05-06 11:55:00,131.89,132.14,131.89,132.0,26531.0,127.9832,128.2258,127.9832,128.09,26531.0
2024-05-06 12:00:00,131.97,131.97,131.83,131.84,6499.0,128.0609,128.0609,127.925,127.9347,6499.0
2024-05-06 12:05:00,131.85,131.96,131.76,131.92,9047.0,127.9444,128.0512,127.8571,128.0123,9047.0
2024-05-06 12:10:00,131.91,131.99,131.83,131.99,18465.0,128.0026,128.0803,127.925,128.0803,18465.0
2024-05-06 12:15:00,132.0,132.04,131.94,132.0,8515.0,128.09,128.1288,128.0318,128.09,8515.0
2024-05-06 12:20:00,132.01,132.11,132.01,132.09,5739.0,128.0997,128.1967,128.0997,128.1773,5739.0
2024-05-06 12:25:00,132.07,132.07,132.0,132.05,8640.0,128.1579,128.1579,128.09,128.1385,8640.0
2024-05-06 12:30:00,132.03,132.05,131.3,131.3,30597.0,128.1191,128.1385,127.4107,127.4107,30597.0
2024-05-06 12:35:00,131.2,131.68,131.19,131.39,20454.0,127.3137,127.7795,127.304,127.498,20454.0
2024-05-06 12:40:00,131.42,131.57,131.08,131.13,27309.0,127.5272,127.6727,127.1972,127.2457,27309.0
2024-05-06 12:45:00,131.13,131.52,130.98,131.46,64902.0,127.2457,127.6242,127.1002,127.566,64902.0
2024-05-06 12:50:00,131.46,131.53,131.24,131.28,18240.0,127.566,127.6339,127.3525,127.3913,18240.0
2024-05-06 12:55:00,131.3,131.42,131.18,131.39,19894.0,127.4107,127.5272,127.2943,127.498,19894.0
2024-05-06 13:00:00,131.36,131.41,131.29,131.31,14461.0,127.4689,127.5175,127.401,127.4204,14461.0
2024-05-06 13:05:00,131.3,131.42,131.08,131.28,20662.0,127.4107,127.5272,127.1972,127.3913,20662.0
2024-05-06 13:10:00,131.22,131.29,131.01,131.1,26249.0,127.3331,127.401,127.1293,127.2166,26249.0
2024-05-06 13:15:00,131.14,131.16,130.97,131.05,30296.0,127.2555,127.2749,127.0905,127.1681,30296.0
2024-05-06 13:20:00,131.06,131.2,131.04,131.14,46290.0,127.1778,127.3137,127.1584,127.2555,46290.0
2024-05-06 13:25:00,131.16,131.2,131.05,131.14,20893.0,127.2749,127.3137,127.1681,127.2555,20893.0
2024-05-06 13:30:00,131.15,131.15,130.78,130.78,11130.0,127.2652,127.2652,126.9061,126.9061,11130.0
2024-05-06 13:35:00,130.77,130.97,130.74,130.85,11617.0,126.8964,127.0905,126.8673,126.974,11617.0
2024-05-06 13:40:00,130.86,130.91,130.64,130.74,18158.0,126.9837,127.0323,126.7703,126.8673,18158.0
2024-05-06 13:45:00,130.75,130.78,130.67,130.73,9108.0,126.877,126.9061,126.7994,126.8576,9108.0
2024-05-06 13:50:00,130.73,130.77,130.57,130.59,14338.0,126.8576,126.8964,126.7023,126.7217,14338.0
2024-05-06 13:55:00,130.59,130.77,130.58,130.62,30917.0,126.7217,126.8964,126.712,126.7509,30917.0
2024-05-06 14:00:00,130.63,130.96,130.62,130.69,40496.0,126.7606,127.0808,126.7509,126.8188,40496.0
2024-05-06 14:05:00,130.68,130.83,130.6,130.75,37668.0,126.8091,126.9546,126.7314,126.877,37668.0
2024-05-06 14:10:00,130.74,130.94,130.72,130.86,21856.0,126.8673,127.0614,126.8479,126.9837,21856.0
2024-05-06 14:15:00,130.87,131.0,130.83,130.89,10825.0,126.9935,127.1196,126.9546,127.0129,10825.0
2024-05-06 14:20:00,130.88,130.99,130.83,130.92,32021.0,127.0032,127.1099,126.9546,127.042,32021.0
2024-05-06 14:25:00,130.93,130.97,130.82,130.9,25068.0,127.0517,127.0905,126.9449,127.0226,25068.0
2024-05-06 14:30:00,130.88,131.15,130.88,131.15,25123.0,127.0032,127.2652,127.0032,127.2652,25123.0
2024-05-06 14:35:00,131.16,131.17,131.05,131.09,21167.0,127.2749,127.2846,127.1681,127.2069,21167.0
2024-05-06 14:40:00,131.1,131.12,130.95,131.01,19755.0,127.2166,127.236,127.0711,127.1293,19755.0
2024-05-06 14:45:00,130.99,131.0,130.8,130.83,27874.0,127.1099,127.1196,126.9255,126.9546,27874.0
2024-05-06 14:50:00,130.81,130.94,130.75,130.75,19474.0,126.9352,127.0614,126.877,126.877,19474.0
2024-05-06 14:55:00,130.74,130.8,130.61,130.61,18112.0,126.8673,126.9255,126.7412,126.7412,18112.0
2024-05-06 15:00:00,130.61,130.67,130.5,130.52,27135.0,126.7412,126.7994,126.6344,126.6538,27135.0
2024-05-06 15:05:00,130.54,130.68,130.52,130.58,25896.0,126.6732,126.8091,126.6538,126.712,25896.0
2024-05-06 15:10:00,130.56,130.68,130.54,130.55,26920.0,126.6926,126.8091,126.6732,126.6829,26920.0
2024-05-06 15:15:00,130.56,130.65,130.4,130.42,30724.0,126.6926,126.78,126.5374,126.5568,30724.0
2024-05-06 15:20:00,130.42,130.61,130.41,130.45,27084.0,126.5568,126.7412,126.5471,126.5859,27084.0
2024-05-06 15:25:00,130.43,130.68,130.43,130.54,24897.0,126.5665,126.8091,126.5665,126.6732,24897.0
2024-05-06 15:30:00,130.54,130.59,130.45,130.45,25212.0,126.6732,126.7217,126.5859,126.5859,25212.0
2024-05-06 15:35:00,130.45,130.62,130.42,130.56,23730.0,126.5859,126.7509,126.5568,126.6926,23730.0
2024-05-06 15:40:00,130.55,130.67,130.51,130.6,38680.0,126.6829,126.7994,126.6441,126.7314,38680.0
2024-05-06 15:45:00,130.59,130.72,130.49,130.5,48229.0,126.7217,126.8479,126.6247,126.6344,48229.0
2024-05-06 15:50:00,130.51,130.68,130.41,130.57,81205.0,126.6441,126.8091,126.5471,126.7023,81205.0
2024-05-06 15:55:00,130.56,130.58,130.3,130.48,240447.0,126.6926,126.712,126.4403,126.615,240447.0
2024-05-07 09:30:00,130.6,131.03,130.6,130.83,34577.0,126.7314,127.1487,126.7314,126.9546,34577.0
2024-05-07 09:35:00,130.74,130.95,130.58,130.95,10376.0,126.8673,127.0711,126.712,127.0711,10376.0
2024-05-07 09:40:00,130.95,131.51,130.95,131.18,3831.0,127.0711,127.6145,127.0711,127.2943,3831.0
2024-05-07 09:45:00,131.21,131.22,130.9,131.0,3072.0,127.3234,127.3331,127.0226,127.1196,3072.0
2024-05-07 09:50:00,131.01,131.19,130.99,131.05,6101.0,127.1293,127.304,127.1099,127.1681,6101.0
2024-05-07 09:55:00,131.06,131.32,131.05,131.31,4884.0,127.1778,127.4301,127.1681,127.4204,4884.0
2024-05-07 10:00:00,131.31,131.31,130.95,130.96,17478.0,127.4204,127.4204,127.0711,127.0808,17478.0
2024-05-07 10:05:00,130.96,131.26,130.96,131.09,39108.0,127.0808,127.3719,127.0808,127.2069,39108.0
2024-05-07 10:10:00,131.11,131.22,131.08,131.08,8636.0,127.2263,127.3331,127.1972,127.1972,8636.0
2024-05-07 10:15:00,131.15,131.17,131.02,131.06,11068.0,127.2652,127.2846,127.139,127.1778,11068.0
2024-05-07 10:20:00,131.1,131.21,131.03,131.21,11224.0,127.2166,127.3234,127.1487,127.3234,11224.0
2024-05-07 10:25:00,131.2,131.26,131.1,131.14,13635.0,127.3137,127.3719,127.2166,127.2555,13635.0
2024-05-07 10:30:00,131.13,131.22,131.05,131.19,6738.0,127.2457,127.3331,127.1681,127.304,6738.0
2024-05-07 10:35:00,131.16,131.2,130.95,130.95,15934.0,127.2749,127.3137,127.0711,127.0711,15934.0
2024-05-07 10:40:00,130.97,131.01,130.78,130.82,13709.0,127.0905,127.1293,126.9061,126.9449,13709.0
2024-05-07 10:45:00,130.83,130.89,130.7,130.78,50833.0,126.9546,127.0129,126.8285,126.9061,50833.0
2024-05-07 10:50:00,130.78,130.9,130.64,130.85,73740.0,126.9061,127.0226,126.7703,126.974,73740.0
2024-05-07 10:55:00,130.87,130.88,130.78,130.79,15802.0,126.9935,127.0032,126.9061,126.9158,15802.0
2024-05-07 11:00:00,130.81,130.88,130.73,130.85,17645.0,126.9352,127.0032,126.8576,126.974,17645.0
2024-05-07 11:05:00,130.84,131.01,130.8,130.93,19204.0,126.9643,127.1293,126.9255,127.0517,19204.0
2024-05-07 11:10:00,130.93,131.07,130.91,130.92,10890.0,127.0517,127.1875,127.0323,127.042,10890.0
2024-05-07 11:15:00,130.94,130.98,130.84,130.92,13623.0,127.0614,127.1002,126.9643,127.042,13623.0
2024-05-07 11:20:00,130.92,130.99,130.85,130.87,8301.0,127.042,127.1099,126.974,126.9935,8301.0
2024-05-07 11:25:00,130.87,131.02,130.86,130.99,6345.0,126.9935,127.139,126.9837,127.1099,6345.0
2024-05-07 11:30:00,130.97,131.05,130.9,131.01,19225.0,127.0905,127.1681,127.0226,127.1293,19225.0
2024-05-07 11:35:00,131.06,131.06,130.87,130.92,22539.0,127.1778,127.1778,126.9935,127.042,22539.0
2024-05-07 11:40:00,130.91,130.96,130.82,130.92,72334.0,127.0323,127.0808,126.9449,127.042,72334.0
2024-05-07 11:45:00,130.92,131.1,130.84,130.92,55019.0,127.042,127.2166,126.9643,127.042,55019.0
2024-05-07 11:50:00,130.91,130.98,130.86,130.92,19880.0,127.0323,127.1002,126.9837,127.042,19880.0
2024-05-07 11:55:00,130.91,131.01,130.89,130.94,15100.0,127.0323,127.1293,127.0129,127.0614,15100.0
2024-05-07 12:00:00,130.95,130.98,130.89,130.96,7508.0,127.0711,127.1002,127.0129,127.0808,7508.0
2024-05-07 12:05:00,130.98,131.18,130.96,131.17,16363.0,127.1002,127.2943,127.0808,127.2846,16363.0
2024-05-07 12:10:00,131.17,131.4,131.17,131.35,14755.0,127.2846,127.5078,127.2846,127.4592,14755.0
2024-05-07 12:15:00,131.36,131.36,131.09,131.18,16409.0,127.4689,127.4689,127.2069,127.2943,16409.0
2024-05-07 12:20:00,131.15,131.21,131.09,131.11,12267.0,127.2652,127.3234,127.2069,127.2263,12267.0
2024-05-07 12:25:00,131.1,131.24,131.07,131.18,24724.0,127.2166,127.3525,127.1875,127.2943,24724.0
2024-05-07 12:30:00,131.18,131.19,131.08,131.15,10668.0,127.2943,127.304,127.1972,127.2652,10668.0
2024-05-07 12:35:00,131.14,131.17,131.08,131.16,22544.0,127.2555,127.2846,127.1972,127.2749,22544.0
2024-05-07 12:40:00,131.17,131.18,131.02,131.02,13951.0,127.2846,127.2943,127.139,127.139,13951.0
2024-05-07 12:45:00,130.98,131.0,130.92,130.96,13384.0,127.1002,127.1196,127.042,127.0808,13384.0
2024-05-07 12:50:00,130.98,131.0,130.83,130.9,15967.0,127.1002,127.1196,126.9546,127.0226,15967.0
2024-05-07 12:55:00,130.9,130.98,130.87,130.98,10927.0,127.0226,127.1002,126.9935,127.1002,10927.0
2024-05-07 13:00:00,131.01,131.19,130.94,130.94,32838.0,127.1293,127.304,127.0614,127.0614,32838.0
2024-05-07 13:05:00,130.95,131.1,130.9,131.07,19754.0,127.0711,127.2166,127.0226,127.1875,19754.0
2024-05-07 13:10:00,131.08,131.13,131.02,131.13,6697.0,127.1972,127.2457,127.139,127.2457,6697.0
2024-05-07 13:15:00,131.11,131.17,131.09,131.14,8509.0,127.2263,127.2846,127.2069,127.2555,8509.0
2024-05-07 13:20:00,131.16,131.25,131.14,131.22,6802.0,127.2749,127.3622,127.2555,127.3331,6802.0
2024-05-07 13:25:00,131.21,131.31,131.18,131.27,8510.0,127.3234,127.4204,127.2943,127.3816,8510.0
2024-05-07 13:30:00,131.27,131.29,131.17,131.26,7874.0,127.3816,127.401,127.2846,127.3719,7874.0
2024-05-07 13:35:00,131.26,131.26,131.1,131.1,17321.0,127.3719,127.3719,127.2166,127.2166,17321.0
2024-05-07 13:40:00,131.08,131.1,131.04,131.1,10856.0,127.1972,127.2166,127.1584,127.2166,10856.0
2024-05-07 13:45:00,131.11,131.21,131.09,131.13,9407.0,127.2263,127.3234,127.2069,127.2457,9407.0
2024-05-07 13:50:00,131.12,131.2,131.06,131.08,10084.0,127.236,127.3137,127.1778,127.1972,10084.0
2024-05-07 13:55:00,131.09,131.1,130.88,130.91,14558.0,127.2069,127.2166,127.0032,127.0323,14558.0
2024-05-07 14:00:00,130.87,131.05,130.82,131.03,47707.0,126.9935,127.1681,126.9449,127.1487,47707.0
2024-05-07 14:05:00,131.01,131.01,130.8,130.8,12880.0,127.1293,127.1293,126.9255,126.9255,12880.0
2024-05-07 14:10:00,130.82,130.95,130.76,130.91,13319.0,126.9449,127.0711,126.8867,127.0323,13319.0
2024-05-07 14:15:00,130.9,130.9,130.73,130.76,16365.0,127.0226,127.0226,126.8576,126.8867,16365.0
2024-05-07 14:20:00,130.77,130.8,130.72,130.76,14935.0,126.8964,126.9255,126.8479,126.8867,14935.0
2024-05-07 14:25:00,130.78,130.79,130.6,130.61,20918.0,126.9061,126.9158,126.7314,126.7412,20918.0
2024-05-07 14:30:00,130.61,130.64,130.5,130.53,18242.0,126.7412,126.7703,126.6344,126.6635,18242.0
2024-05-07 14:35:00,130.55,130.57,130.49,130.55,18767.0,126.6829,126.7023,126.6247,126.6829,18767.0
2024-05-07 14:40:00,130.53,130.55,130.41,130.52,19077.0,126.6635,126.6829,126.5471,126.6538,19077.0
2024-05-07 14:45:00,130.5,130.51,130.38,130.39,15332.0,126.6344,126.6441,126.518,126.5277,15332.0
2024-05-07 14:50:00,130.38,130.44,130.35,130.35,15922.0,126.518,126.5762,126.4889,126.4889,15922.0
2024-05-07 14:55:00,130.36,130.41,130.33,130.37,18384.0,126.4986,126.5471,126.4694,126.5083,18384.0
2024-05-07 15:00:00,130.36,130.39,130.28,130.28,11951.0,126.4986,126.5277,126.4209,126.4209,11951.0
2024-05-07 15:05:00,130.27,130.31,130.18,130.22,11166.0,126.4112,126.45,126.3239,126.3627,11166.0
2024-05-07 15:10:00,130.2,130.37,130.2,130.33,9570.0,126.3433,126.5083,126.3433,126.4694,9570.0
2024-05-07 15:15:00,130.32,130.38,130.23,130.34,18283.0,126.4597,126.518,126.3724,126.4792,18283.0
2024-05-07 15:20:00,130.33,130.38,130.24,130.34,15791.0,126.4694,126.518,126.3821,126.4792,15791.0
2024-05-07 15:25:00,130.34,130.52,130.27,130.37,85041.0,126.4792,126.6538,126.4112,126.5083,85041.0
2024-05-07 15:30:00,130.38,130.41,130.32,130.36,15373.0,126.518,126.5471,126.4597,126.4986,15373.0
2024-05-07 15:35:00,130.38,130.47,130.31,130.41,23549.0,126.518,126.6053,126.45,126.5471,23549.0
2024-05-07 15:40:00,130.4,130.46,130.3,130.4,26602.0,126.5374,126.5956,126.4403,126.5374,26602.0
2024-05-07 15:45:00,130.39,130.45,130.3,130.4,49383.0,126.5277,126.5859,126.4403,126.5374,49383.0
2024-05-07 15:50:00,130.42,130.74,130.42,130.66,39521.0,126.5568,126.8673,126.5568,126.7897,39521.0
2024-05-07 15:55:00,130.63,130.63,130.24,130.26,176243.0,126.7606,126.7606,126.3821,126.4015,176243.0
2024-05-08 09:30:00,129.27,130.0,128.93,130.0,53424.0,125.4408,126.1492,125.1109,126.1492,53424.0
2024-05-08 09:35:00,129.94,130.02,129.57,129.57,11283.0,126.091,126.1686,125.732,125.732,11283.0
2024-05-08 09:40:00,129.61,129.97,129.31,129.94,10930.0,125.7708,126.1201,125.4797,126.091,10930.0
2024-05-08 09:45:00,129.9,130.08,129.76,129.87,8465.0,126.0522,126.2269,125.9163,126.0231,8465.0
2024-05-08 09:50:00,129.93,130.2,129.89,130.01,16203.0,126.0813,126.3433,126.0425,126.1589,16203.0
2024-05-08 09:55:00,130.02,130.17,129.91,130.17,4357.0,126.1686,126.3142,126.0619,126.3142,4357.0
2024-05-08 10:00:00,130.16,130.47,130.16,130.28,13114.0,126.3045,126.6053,126.3045,126.4209,13114.0
2024-05-08 10:05:00,130.34,130.48,130.25,130.46,10857.0,126.4792,126.615,126.3918,126.5956,10857.0
2024-05-08 10:10:00,130.5,130.51,130.23,130.25,9383.0,126.6344,126.6441,126.3724,126.3918,9383.0
2024-05-08 10:15:00,130.27,130.41,130.19,130.26,3885.0,126.4112,126.5471,126.3336,126.4015,3885.0
2024-05-08 10:20:00,130.26,130.35,130.19,130.29,5267.0,126.4015,126.4889,126.3336,126.4306,5267.0
2024-05-08 10:25:00,130.4,130.4,130.03,130.18,53397.0,126.5374,126.5374,126.1783,126.3239,53397.0
2024-05-08 10:30:00,130.22,130.35,130.19,130.32,5111.0,126.3627,126.4889,126.3336,126.4597,5111.0
2024-05-08 10:35:00,130.32,130.56,130.19,130.53,6242.0,126.4597,126.6926,126.3336,126.6635,6242.0
2024-05-08 10:40:00,130.53,130.75,130.51,130.65,6712.0,126.6635,126.877,126.6441,126.78,6712.0
2024-05-08 10:45:00,130.68,130.7,130.55,130.57,5933.0,126.8091,126.8285,126.6829,126.7023,5933.0
2024-05-08 10:50:00,130.58,130.83,130.55,130.78,11148.0,126.712,126.9546,126.6829,126.9061,11148.0
2024-05-08 10:55:00,130.77,130.92,130.68,130.72,9741.0,126.8964,127.042,126.8091,126.8479,9741.0
2024-05-08 11:00:00,130.72,130.88,130.67,130.86,6847.0,126.8479,127.0032,126.7994,126.9837,6847.0
2024-05-08 11:05:00,130.84,130.87,130.76,130.78,6918.0,126.9643,126.9935,126.8867,126.9061,6918.0
2024-05-08 11:10:00,130.83,130.89,130.74,130.79,6176.0,126.9546,127.0129,126.8673,126.9158,6176.0
2024-05-08 11:15:00,130.8,130.93,130.78,130.9,12261.0,126.9255,127.0517,126.9061,127.0226,12261.0
2024-05-08 11:20:00,130.91,131.02,130.87,130.99,4615.0,127.0323,127.139,126.9935,127.1099,4615.0
2024-05-08 11:25:00,131.02,131.14,131.0,131.0,8136.0,127.139,127.2555,127.1196,127.1196,8136.0
2024-05-08 11:30:00,131.02,131.16,131.02,131.08,5818.0,127.139,127.2749,127.139,127.1972,5818.0
2024-05-08 11:35:00,131.08,131.09,130.94,130.94,16669.0,127.1972,127.2069,127.0614,127.0614,16669.0
2024-05-08 11:40:00,130.93,131.0,130.8,131.0,11644.0,127.0517,127.1196,126.9255,127.1196,11644.0
2024-05-08 11:45:00,131.02,131.05,130.9,130.94,7482.0,127.139,127.1681,127.0226,127.0614,7482.0
2024-05-08 11:50:00,130.95,130.98,130.81,130.83,12311.0,127.0711,127.1002,126.9352,126.9546,12311.0
2024-05-08 11:55:00,130.82,130.95,130.74,130.74,32358.0,126.9449,127.0711,126.8673,126.8673,32358.0
2024-05-08 12:00:00,130.75,130.83,130.69,130.74,15699.0,126.877,126.9546,126.8188,126.8673,15699.0
2024-05-08 12:05:00,130.77,130.78,130.5,130.53,8166.0,126.8964,126.9061,126.6344,126.6635,8166.0
2024-05-08 12:10:00,130.55,130.61,130.52,130.52,5740.0,126.6829,126.7412,126.6538,126.6538,5740.0
2024-05-08 12:15:00,130.5,130.51,130.27,130.27,12503.0,126.6344,126.6441,126.4112,126.4112,12503.0
2024-05-08 12:20:00,130.28,130.41,130.26,130.31,8013.0,126.4209,126.5471,126.4015,126.45,8013.0
2024-05-08 12:25:00,130.32,130.52,130.3,130.45,10310.0,126.4597,126.6538,126.4403,126.5859,10310.0
2024-05-08 12:30:00,130.46,130.51,130.29,130.41,9832.0,126.5956,126.6441,126.4306,126.5471,9832.0
2024-05-08 12:35:00,130.39,130.42,130.29,130.31,9888.0,126.5277,126.5568,126.4306,126.45,9888.0
2024-05-08 12:40:00,130.34,130.34,130.28,130.28,5068.0,126.4792,126.4792,126.4209,126.4209,5068.0
2024-05-08 12:45:00,130.29,130.36,130.27,130.3,6072.0,126.4306,126.4986,126.4112,126.4403,6072.0
2024-05-08 12:50:00,130.3,130.38,130.26,130.3,6902.0,126.4403,126.518,126.4015,126.4403,6902.0
2024-05-08 12:55:00,130.28,130.33,130.24,130.25,6637.0,126.4209,126.4694,126.3821,126.3918,6637.0
2024-05-08 13:00:00,130.25,130.33,130.2,130.25,4260.0,126.3918,126.4694,126.3433,126.3918,4260.0
2024-05-08 13:05:00,130.25,130.34,130.22,130.3,4895.0,126.3918,126.4792,126.3627,126.4403,4895.0
2024-05-08 13:10:00,130.28,130.28,130.13,130.2,11985.0,126.4209,126.4209,126.2754,126.3433,11985.0
2024-05-08 13:15:00,130.21,130.26,130.21,130.23,3912.0,126.353,126.4015,126.353,126.3724,3912.0
2024-05-08 13:20:00,130.22,130.31,130.15,130.29,8964.0,126.3627,126.45,126.2948,126.4306,8964.0
2024-05-08 13:25:00,130.3,130.34,130.19,130.19,6977.0,126.4403,126.4792,126.3336,126.3336,6977.0
2024-05-08 13:30:00,130.17,130.27,130.17,130.24,6317.0,126.3142,126.4112,126.3142,126.3821,6317.0
2024-05-08 13:35:00,130.22,130.27,130.14,130.14,4071.0,126.3627,126.4112,126.2851,126.2851,4071.0
2024-05-08 13:40:00,130.12,130.22,130.12,130.22,2811.0,126.2657,126.3627,126.2657,126.3627,2811.0
2024-05-08 13:45:00,130.19,130.26,130.19,130.19,7122.0,126.3336,126.4015,126.3336,126.3336,7122.0
2024-05-08 13:50:00,130.18,130.18,130.04,130.09,9700.0,126.3239,126.3239,126.188,126.2366,9700.0
2024-05-08 13:55:00,130.08,130.28,130.06,130.23,58285.0,126.2269,126.4209,126.2074,126.3724,58285.0
2024-05-08 14:00:00,130.2,130.21,130.09,130.15,16279.0,126.3433,126.353,126.2366,126.2948,16279.0
2024-05-08 14:05:00,130.15,130.18,130.09,130.09,56099.0,126.2948,126.3239,126.2366,126.2366,56099.0
2024-05-08 14:10:00,130.09,130.1,129.98,130.08,13386.0,126.2366,126.2463,126.1298,126.2269,13386.0
2024-05-08 14:15:00,130.07,130.08,130.0,130.04,8751.0,126.2171,126.2269,126.1492,126.188,8751.0
2024-05-08 14:20:00,130.05,130.13,130.01,130.08,20110.0,126.1977,126.2754,126.1589,126.2269,20110.0
2024-05-08 14:25:00,130.08,130.22,130.07,130.11,25845.0,126.2269,126.3627,126.2171,126.256,25845.0
2024-05-08 14:30:00,130.13,130.2,130.13,130.2,7450.0,126.2754,126.3433,126.2754,126.3433,7450.0
2024-05-08 14:35:00,130.19,130.34,130.18,130.3,4455.0,126.3336,126.4792,126.3239,126.4403,4455.0
2024-05-08 14:40:00,130.3,130.38,130.3,130.33,7498.0,126.4403,126.518,126.4403,126.4694,7498.0
2024-05-08 14:45:00,130.33,130.42,130.32,130.36,56380.0,126.4694,126.5568,126.4597,126.4986,56380.0
2024-05-08 14:50:00,130.39,130.44,130.33,130.38,17488.0,126.5277,126.5762,126.4694,126.518,17488.0
2024-05-08 14:55:00,130.38,130.58,130.38,130.58,5707.0,126.518,126.712,126.518,126.712,5707.0
2024-05-08 15:00:00,130.58,130.61,130.5,130.61,8559.0,126.712,126.7412,126.6344,126.7412,8559.0
2024-05-08 15:05:00,130.6,130.79,130.6,130.76,7038.0,126.7314,126.9158,126.7314,126.8867,7038.0
2024-05-08 15:10:00,130.75,130.89,130.71,130.82,9858.0,126.877,127.0129,126.8382,126.9449,9858.0
2024-05-08 15:15:00,130.81,130.86,130.61,130.67,28772.0,126.9352,126.9837,126.7412,126.7994,28772.0
2024-05-08 15:20:00,130.67,130.69,130.59,130.61,13490.0,126.7994,126.8188,126.7217,126.7412,13490.0
2024-05-08 15:25:00,130.59,130.61,130.46,130.55,33240.0,126.7217,126.7412,126.5956,126.6829,33240.0
2024-05-08 15:30:00,130.57,130.61,130.53,130.53,13671.0,126.7023,126.7412,126.6635,126.6635,13671.0
2024-05-08 15:35:00,130.52,130.58,130.49,130.49,22268.0,126.6538,126.712,126.6247,126.6247,22268.0
2024-05-08 15:40:00,130.47,130.51,130.36,130.44,27634.0,126.6053,126.6441,126.4986,126.5762,27634.0
2024-05-08 15:45:00,130.43,130.52,130.32,130.32,46495.0,126.5665,126.6538,126.4597,126.4597,46495.0
2024-05-08 15:50:00,130.33,130.38,130.23,130.31,94453.0,126.4694,126.518,126.3724,126.45,94453.0
2024-05-08 15:55:00,130.32,130.34,129.75,129.84,298057.0,126.4597,126.4792,125.9066,125.994,298057.0
2024-05-09 09:30:00,130.18,130.6,129.86,130.52,55801.0,126.3239,126.7314,126.0134,126.6538,55801.0
2024-05-09 09:35:00,130.57,130.75,130.05,130.16,10297.0,126.7023,126.877,126.1977,126.3045,10297.0
2024-05-09 09:40:00,130.08,130.08,129.74,130.02,8677.0,126.2269,126.2269,125.8969,126.1686,8677.0
2024-05-09 09:45:00,130.05,130.28,130.05,130.23,14169.0,126.1977,126.4209,126.1977,126.3724,14169.0
2024-05-09 09:50:00,130.26,130.81,130.25,130.79,33263.0,126.4015,126.9352,126.3918,126.9158,33263.0
2024-05-09 09:55:00,130.76,130.79,130.49,130.59,53291.0,126.8867,126.9158,126.6247,126.7217,53291.0
2024-05-09 10:00:00,130.59,130.72,130.47,130.62,37237.0,126.7217,126.8479,126.6053,126.7509,37237.0
2024-05-09 10:05:00,130.61,130.72,130.5,130.69,26188.0,126.7412,126.8479,126.6344,126.8188,26188.0
2024-05-09 10:10:00,130.66,130.9,130.62,130.74,64903.0,126.7897,127.0226,126.7509,126.8673,64903.0
2024-05-09 10:15:00,130.79,130.96,130.69,130.8,54026.0,126.9158,127.0808,126.8188,126.9255,54026.0
2024-05-09 10:20:00,130.77,131.06,130.74,131.02,49751.0,126.8964,127.1778,126.8673,127.139,49751.0
2024-05-09 10:25:00,131.0,131.01,130.69,130.69,27285.0,127.1196,127.1293,126.8188,126.8188,27285.0
2024-05-09 10:30:00,130.72,130.8,130.61,130.62,23298.0,126.8479,126.9255,126.7412,126.7509,23298.0
2024-05-09 10:35:00,130.61,130.64,130.49,130.49,20415.0,126.7412,126.7703,126.6247,126.6247,20415.0
2024-05-09 10:40:00,130.52,130.58,130.41,130.44,13532.0,126.6538,126.712,126.5471,126.5762,13532.0
2024-05-09 10:45:00,130.44,130.54,130.36,130.5,18324.0,126.5762,126.6732,126.4986,126.6344,18324.0
2024-05-09 10:50:00,130.52,130.7,130.52,130.62,22420.0,126.6538,126.8285,126.6538,126.7509,22420.0
2024-05-09 10:55:00,130.65,130.69,130.57,130.69,17781.0,126.78,126.8188,126.7023,126.8188,17781.0
2024-05-09 11:00:00,130.66,130.7,130.54,130.59,14367.0,126.7897,126.8285,126.6732,126.7217,14367.0
2024-05-09 11:05:00,130.59,130.7,130.5,130.65,16080.0,126.7217,126.8285,126.6344,126.78,16080.0
2024-05-09 11:10:00,130.65,130.67,130.56,130.59,16051.0,126.78,126.7994,126.6926,126.7217,16051.0
2024-05-09 11:15:00,130.61,130.7,130.49,130.61,18429.0,126.7412,126.8285,126.6247,126.7412,18429.0
2024-05-09 11:20:00,130.61,130.61,130.46,130.54,17330.0,126.7412,126.7412,126.5956,126.6732,17330.0
2024-05-09 11:25:00,130.54,130.54,130.4,130.46,13023.0,126.6732,126.6732,126.5374,126.5956,13023.0
2024-05-09 11:30:00,130.45,130.45,130.32,130.33,8693.0,126.5859,126.5859,126.4597,126.4694,8693.0
2024-05-09 11:35:00,130.34,130.36,130.26,130.3,11864.0,126.4792,126.4986,126.4015,126.4403,11864.0
2024-05-09 11:40:00,130.31,130.33,130.26,130.28,12923.0,126.45,126.4694,126.4015,126.4209,12923.0
2024-05-09 11:45:00,130.3,130.41,130.22,130.26,14855.0,126.4403,126.5471,126.3627,126.4015,14855.0
2024-05-09 11:50:00,130.27,130.38,130.2,130.3,12277.0,126.4112,126.518,126.3433,126.4403,12277.0
2024-05-09 11:55:00,130.3,130.3,130.23,130.26,7734.0,126.4403,126.4403,126.3724,126.4015,7734.0
2024-05-09 12:00:00,130.27,130.44,130.26,130.41,16592.0,126.4112,126.5762,126.4015,126.5471,16592.0
2024-05-09 12:05:00,130.41,130.47,130.36,130.42,4882.0,126.5471,126.6053,126.4986,126.5568,4882.0
2024-05-09 12:10:00,130.42,130.48,130.4,130.47,12751.0,126.5568,126.615,126.5374,126.6053,12751.0
2024-05-09 12:15:00,130.47,130.56,130.42,130.49,43637.0,126.6053,126.6926,126.5568,126.6247,43637.0
2024-05-09 12:20:00,130.47,130.49,130.35,130.37,11347.0,126.6053,126.6247,126.4889,126.5083,11347.0
2024-05-09 12:25:00,130.38,130.44,130.3,130.3,10306.0,126.518,126.5762,126.4403,126.4403,10306.0
2024-05-09 12:30:00,130.31,130.41,130.28,130.31,13745.0,126.45,126.5471,126.4209,126.45,13745.0
2024-05-09 12:35:00,130.28,130.31,130.26,130.28,9565.0,126.4209,126.45,126.4015,126.4209,9565.0
2024-05-09 12:40:00,130.28,130.41,130.28,130.37,19141.0,126.4209,126.5471,126.4209,126.5083,19141.0
2024-05-09 12:45:00,130.36,130.41,130.34,130.39,10133.0,126.4986,126.5471,126.4792,126.5277,10133.0
2024-05-09 12:50:00,130.37,130.41,130.36,130.38,7961.0,126.5083,126.5471,126.4986,126.518,7961.0
2024-05-09 12:55:00,130.37,130.39,130.24,130.28,50816.0,126.5083,126.5277,126.3821,126.4209,50816.0
2024-05-09 13:00:00,130.3,130.38,130.29,130.34,7975.0,126.4403,126.518,126.4306,126.4792,7975.0
2024-05-09 13:05:00,130.31,130.48,130.31,130.47,14630.0,126.45,126.615,126.45,126.6053,14630.0
2024-05-09 13:10:00,130.48,130.63,130.47,130.59,14955.0,126.615,126.7606,126.6053,126.7217,14955.0
2024-05-09 13:15:00,130.56,130.58,130.48,130.53,9705.0,126.6926,126.712,126.615,126.6635,9705.0
2024-05-09 13:20:00,130.52,130.6,130.49,130.59,10596.0,126.6538,126.7314,126.6247,126.7217,10596.0
2024-05-09 13:25:00,130.58,130.66,130.56,130.59,12453.0,126.712,126.7897,126.6926,126.7217,12453.0
2024-05-09 13:30:00,130.59,130.6,130.52,130.6,13317.0,126.7217,126.7314,126.6538,126.7314,13317.0
2024-05-09 13:35:00,130.56,130.62,130.52,130.53,15803.0,126.6926,126.7509,126.6538,126.6635,15803.0
2024-05-09 13:40:00,130.51,130.52,130.45,130.47,34068.0,126.6441,126.6538,126.5859,126.6053,34068.0
2024-05-09 13:45:00,130.49,130.53,130.44,130.52,36445.0,126.6247,126.6635,126.5762,126.6538,36445.0
2024-05-09 13:50:00,130.52,130.62,130.51,130.61,13233.0,126.6538,126.7509,126.6441,126.7412,13233.0
2024-05-09 13:55:00,130.6,130.61,130.47,130.51,14298.0,126.7314,126.7412,126.6053,126.6441,14298.0
2024-05-09 14:00:00,130.5,130.54,130.43,130.48,13191.0,126.6344,126.6732,126.5665,126.615,13191.0
2024-05-09 14:05:00,130.47,130.49,130.38,130.39,21159.0,126.6053,126.6247,126.518,126.5277,21159.0
2024-05-09 14:10:00,130.39,130.45,130.33,130.43,8972.0,126.5277,126.5859,126.4694,126.5665,8972.0
2024-05-09 14:15:00,130.42,130.44,130.39,130.42,10830.0,126.5568,126.5762,126.5277,126.5568,10830.0
2024-05-09 14:20:00,130.42,130.5,130.38,130.4,11712.0,126.5568,126.6344,126.518,126.5374,11712.0
2024-05-09 14:25:00,130.39,130.46,130.36,130.43,15085.0,126.5277,126.5956,126.4986,126.5665,15085.0
2024-05-09 14:30:00,130.44,130.46,130.38,130.44,25505.0,126.5762,126.5956,126.518,126.5762,25505.0
2024-05-09 14:35:00,130.46,130.7,130.45,130.66,61992.0,126.5956,126.8285,126.5859,126.7897,61992.0
2024-05-09 14:40:00,130.67,130.67,130.58,130.65,25051.0,126.7994,126.7994,126.712,126.78,25051.0
2024-05-09 14:45:00,130.66,130.71,130.61,130.67,15860.0,126.7897,126.8382,126.7412,126.7994,15860.0
2024-05-09 14:50:00,130.69,130.72,130.63,130.64,50155.0,126.8188,126.8479,126.7606,126.7703,50155.0
2024-05-09 14:55:00,130.64,130.66,130.59,130.59,46714.0,126.7703,126.7897,126.7217,126.7217,46714.0
2024-05-09 15:00:00,130.6,130.62,130.57,130.6,18745.0,126.7314,126.7509,126.7023,126.7314,18745.0
2024-05-09 15:05:00,130.6,130.62,130.45,130.46,27949.0,126.7314,126.7509,126.5859,126.5956,27949.0
2024-05-09 15:10:00,130.46,130.59,130.42,130.53,24871.0,126.5956,126.7217,126.5568,126.6635,24871.0
2024-05-09 15:15:00,130.52,130.54,130.41,130.48,19383.0,126.6538,126.6732,126.5471,126.615,19383.0
2024-05-09 15:20:00,130.47,130.49,130.37,130.44,16181.0,126.6053,126.6247,126.5083,126.5762,16181.0
2024-05-09 15:25:00,130.42,130.46,130.39,130.4,24630.0,126.5568,126.5956,126.5277,126.5374,24630.0
2024-05-09 15:30:00,130.38,130.62,130.36,130.5,54341.0,126.518,126.7509,126.4986,126.6344,54341.0
2024-05-09 15:35:00,130.5,130.61,130.5,130.56,25769.0,126.6344,126.7412,126.6344,126.6926,25769.0
2024-05-09 15:40:00,130.56,130.62,130.52,130.62,29986.0,126.6926,126.7509,126.6538,126.7509,29986.0
2024-05-09 15:45:00,130.61,130.71,130.59,130.61,68960.0,126.7412,126.8382,126.7217,126.7412,68960.0
2024-05-09 15:50:00,130.62,130.76,130.56,130.57,148288.0,126.7509,126.8867,126.6926,126.7023,148288.0
2024-05-09 15:55:00,130.57,130.74,130.43,130.6,336607.0,126.7023,126.8673,126.5665,126.7314,336607.0
2024-05-10 09:30:00,130.81,131.57,130.54,130.75,41016.0,126.9352,127.6727,126.6732,126.877,41016.0
2024-05-10 09:35:00,130.75,131.19,130.73,131.09,6982.0,126.877,127.304,126.8576,127.2069,6982.0
2024-05-10 09:40:00,131.05,131.21,130.98,131.08,10332.0,127.1681,127.3234,127.1002,127.1972,10332.0
2024-05-10 09:45:00,131.05,131.12,130.7,130.7,11570.0,127.1681,127.236,126.8285,126.8285,11570.0
2024-05-10 09:50:00,130.75,130.79,130.5,130.79,7088.0,126.877,126.9158,126.6344,126.9158,7088.0
2024-05-10 09:55:00,130.73,130.83,130.57,130.8,11349.0,126.8576,126.9546,126.7023,126.9255,11349.0
2024-05-10 10:00:00,130.62,130.68,130.2,130.3,7888.0,126.7509,126.8091,126.3433,126.4403,7888.0
2024-05-10 10:05:00,130.36,130.41,130.22,130.24,4925.0,126.4986,126.5471,126.3627,126.3821,4925.0
2024-05-10 10:10:00,130.2,130.39,130.06,130.39,13048.0,126.3433,126.5277,126.2074,126.5277,13048.0
2024-05-10 10:15:00,130.32,130.32,130.04,130.19,5023.0,126.4597,126.4597,126.188,126.3336,5023.0
2024-05-10 10:20:00,130.19,130.21,129.98,130.11,6261.0,126.3336,126.353,126.1298,126.256,6261.0
2024-05-10 10:25:00,130.08,130.12,129.99,130.04,12258.0,126.2269,126.2657,126.1395,126.188,12258.0
2024-05-10 10:30:00,130.06,130.39,130.04,130.35,11560.0,126.2074,126.5277,126.188,126.4889,11560.0
2024-05-10 10:35:00,130.34,130.53,130.34,130.49,9860.0,126.4792,126.6635,126.4792,126.6247,9860.0
2024-05-10 10:40:00,130.47,130.58,130.45,130.52,11396.0,126.6053,126.712,126.5859,126.6538,11396.0
2024-05-10 10:45:00,130.5,130.52,130.17,130.23,14564.0,126.6344,126.6538,126.3142,126.3724,14564.0
2024-05-10 10:50:00,130.24,130.4,130.22,130.29,16430.0,126.3821,126.5374,126.3627,126.4306,16430.0
2024-05-10 10:55:00,130.27,130.4,130.21,130.33,6710.0,126.4112,126.5374,126.353,126.4694,6710.0
2024-05-10 11:00:00,130.3,130.32,130.12,130.12,5757.0,126.4403,126.4597,126.2657,126.2657,5757.0
2024-05-10 11:05:00,130.11,130.28,130.07,130.19,7628.0,126.256,126.4209,126.2171,126.3336,7628.0
2024-05-10 11:10:00,130.21,130.22,130.05,130.06,17930.0,126.353,126.3627,126.1977,126.2074,17930.0
2024-05-10 11:15:00,130.09,130.19,130.09,130.11,6331.0,126.2366,126.3336,126.2366,126.256,6331.0
2024-05-10 11:20:00,130.13,130.57,130.12,130.43,36476.0,126.2754,126.7023,126.2657,126.5665,36476.0
2024-05-10 11:25:00,130.43,130.55,130.41,130.44,19928.0,126.5665,126.6829,126.5471,126.5762,19928.0
2024-05-10 11:30:00,130.4,130.42,130.28,130.33,7252.0,126.5374,126.5568,126.4209,126.4694,7252.0
2024-05-10 11:35:00,130.33,130.34,130.09,130.11,6494.0,126.4694,126.4792,126.2366,126.256,6494.0
2024-05-10 11:40:00,130.09,130.19,130.06,130.11,11182.0,126.2366,126.3336,126.2074,126.256,11182.0
2024-05-10 11:45:00,130.1,130.1,130.03,130.08,4859.0,126.2463,126.2463,126.1783,126.2269,4859.0
2024-05-10 11:50:00,130.05,130.07,129.97,130.0,8193.0,126.1977,126.2171,126.1201,126.1492,8193.0
2024-05-10 11:55:00,129.99,130.09,129.94,130.05,22039.0,126.1395,126.2366,126.091,126.1977,22039.0
2024-05-10 12:00:00,130.02,130.03,129.91,129.93,11413.0,126.1686,126.1783,126.0619,126.0813,11413.0
2024-05-10 12:05:00,129.94,129.97,129.86,129.94,14091.0,126.091,126.1201,126.0134,126.091,14091.0
2024-05-10 12:10:00,129.95,130.04,129.89,129.98,16124.0,126.1007,126.188,126.0425,126.1298,16124.0
2024-05-10 12:15:00,129.98,130.07,129.95,130.01,7033.0,126.1298,126.2171,126.1007,126.1589,7033.0
2024-05-10 12:20:00,130.03,130.03,129.95,129.97,5110.0,126.1783,126.1783,126.1007,126.1201,5110.0
2024-05-10 12:25:00,129.98,129.99,129.92,129.95,12228.0,126.1298,126.1395,126.0716,126.1007,12228.0
2024-05-10 12:30:00,129.94,129.99,129.82,129.84,13152.0,126.091,126.1395,125.9746,125.994,13152.0
2024-05-10 12:35:00,129.83,129.91,129.82,129.89,7887.0,125.9843,126.0619,125.9746,126.0425,7887.0
2024-05-10 12:40:00,129.89,129.99,129.86,129.97,7465.0,126.0425,126.1395,126.0134,126.1201,7465.0
2024-05-10 12:45:00,129.96,129.99,129.92,129.97,11872.0,126.1104,126.1395,126.0716,126.1201,11872.0
2024-05-10 12:50:00,129.96,130.01,129.91,129.98,9083.0,126.1104,126.1589,126.0619,126.1298,9083.0
2024-05-10 12:55:00,129.96,130.04,129.9,129.96,6608.0,126.1104,126.188,126.0522,126.1104,6608.0
2024-05-10 13:00:00,129.94,129.97,129.85,129.86,10419.0,126.091,126.1201,126.0037,126.0134,10419.0
2024-05-10 13:05:00,129.87,129.96,129.79,129.94,17776.0,126.0231,126.1104,125.9454,126.091,17776.0
2024-05-10 13:10:00,129.95,129.99,129.89,129.91,9764.0,126.1007,126.1395,126.0425,126.0619,9764.0
2024-05-10 13:15:00,129.93,129.98,129.86,129.98,7514.0,126.0813,126.1298,126.0134,126.1298,7514.0
2024-05-10 13:20:00,129.98,130.0,129.86,129.94,11868.0,126.1298,126.1492,126.0134,126.091,11868.0
2024-05-10 13:25:00,129.94,130.02,129.93,129.99,7599.0,126.091,126.1686,126.0813,126.1395,7599.0
2024-05-10 13:30:00,129.98,130.03,129.95,129.97,6805.0,126.1298,126.1783,126.1007,126.1201,6805.0
2024-05-10 13:35:00,129.97,130.0,129.89,129.93,8119.0,126.1201,126.1492,126.0425,126.0813,8119.0
2024-05-10 13:40:00,129.94,129.98,129.93,129.96,7304.0,126.091,126.1298,126.0813,126.1104,7304.0
2024-05-10 13:45:00,129.96,130.03,129.93,130.01,17135.0,126.1104,126.1783,126.0813,126.1589,17135.0
2024-05-10 13:50:00,130.02,130.03,129.96,130.0,16475.0,126.1686,126.1783,126.1104,126.1492,16475.0
2024-05-10 13:55:00,129.99,130.08,129.96,130.03,13063.0,126.1395,126.2269,126.1104,126.1783,13063.0
2024-05-10 14:00:00,130.05,130.05,129.95,130.02,24667.0,126.1977,126.1977,126.1007,126.1686,24667.0
2024-05-10 14:05:00,130.02,130.02,129.91,130.01,28746.0,126.1686,126.1686,126.0619,126.1589,28746.0
2024-05-10 14:10:00,130.01,130.07,129.99,130.05,7933.0,126.1589,126.2171,126.1395,126.1977,7933.0
2024-05-10 14:15:00,130.04,130.09,130.0,130.09,9059.0,126.188,126.2366,126.1492,126.2366,9059.0
2024-05-10 14:20:00,130.07,130.09,129.94,130.05,10471.0,126.2171,126.2366,126.091,126.1977,10471.0
2024-05-10 14:25:00,130.05,130.06,129.98,130.0,11466.0,126.1977,126.2074,126.1298,126.1492,11466.0
2024-05-10 14:30:00,130.0,130.02,129.97,129.97,18073.0,126.1492,126.1686,126.1201,126.1201,18073.0
2024-05-10 14:35:00,129.99,130.15,129.95,130.09,26327.0,126.1395,126.2948,126.1007,126.2366,26327.0
2024-05-10 14:40:00,130.08,130.09,130.01,130.03,14388.0,126.2269,126.2366,126.1589,126.1783,14388.0
2024-05-10 14:45:00,130.03,130.1,130.0,130.09,15849.0,126.1783,126.2463,126.1492,126.2366,15849.0
2024-05-10 14:50:00,130.1,130.1,129.99,130.0,17524.0,126.2463,126.2463,126.1395,126.1492,17524.0
2024-05-10 14:55:00,130.0,130.09,130.0,130.07,18519.0,126.1492,126.2366,126.1492,126.2171,18519.0
2024-05-10 15:00:00,130.06,130.13,130.04,130.12,28455.0,126.2074,126.2754,126.188,126.2657,28455.0
2024-05-10 15:05:00,130.15,130.15,130.07,130.11,18375.0,126.2948,126.2948,126.2171,126.256,18375.0
2024-05-10 15:10:00,130.1,130.16,130.08,130.11,20908.0,126.2463,126.3045,126.2269,126.256,20908.0
2024-05-10 15:15:00,130.1,130.12,130.08,130.09,13872.0,126.2463,126.2657,126.2269,126.2366,13872.0
2024-05-10 15:20:00,130.08,130.13,130.08,130.1,14887.0,126.2269,126.2754,126.2269,126.2463,14887.0
2024-05-10 15:25:00,130.09,130.21,130.08,130.19,29653.0,126.2366,126.353,126.2269,126.3336,29653.0
2024-05-10 15:30:00,130.18,130.3,130.11,130.27,47067.0,126.3239,126.4403,126.256,126.4112,47067.0
2024-05-10 15:35:00,130.26,130.34,130.23,130.29,49269.0,126.4015,126.4792,126.3724,126.4306,49269.0
2024-05-10 15:40:00,130.3,130.31,130.2,130.21,59686.0,126.4403,126.45,126.3433,126.353,59686.0
2024-05-10 15:45:00,130.21,130.31,130.14,130.25,98955.0,126.353,126.45,126.2851,126.3918,98955.0
2024-05-10 15:50:00,130.26,130.38,130.24,130.33,86477.0,126.4015,126.518,126.3821,126.4694,86477.0
2024-05-10 15:55:00,130.34,130.37,130.04,130.1,292975.0,126.4792,126.5083,126.188,126.2463,292975.0
2024-05-13 09:30:00,130.47,130.65,130.1,130.11,50876.0,126.6053,126.78,126.2463,126.256,50876.0
2024-05-13 09:35:00,130.17,130.26,129.76,129.83,30392.0,126.3142,126.4015,125.9163,125.9843,30392.0
2024-05-13 09:40:00,129.84,130.01,129.73,129.9,15096.0,125.994,126.1589,125.8872,126.0522,15096.0
2024-05-13 09:45:00,129.95,130.07,129.9,130.0,8138.0,126.1007,126.2171,126.0522,126.1492,8138.0
2024-05-13 09:50:00,130.0,130.03,129.66,129.7,16784.0,126.1492,126.1783,125.8193,125.8581,16784.0
2024-05-13 09:55:00,129.68,130.02,129.67,129.89,29203.0,125.8387,126.1686,125.829,126.0425,29203.0
2024-05-13 10:00:00,129.89,130.04,129.82,129.82,23018.0,126.0425,126.188,125.9746,125.9746,23018.0
2024-05-13 10:05:00,129.83,129.97,129.66,129.71,16577.0,125.9843,126.1201,125.8193,125.8678,16577.0
2024-05-13 10:10:00,129.72,129.72,129.59,129.66,12098.0,125.8775,125.8775,125.7514,125.8193,12098.0
2024-05-13 10:15:00,129.66,129.8,129.66,129.77,23069.0,125.8193,125.9551,125.8193,125.926,23069.0
2024-05-13 10:20:00,129.77,129.79,129.56,129.64,15200.0,125.926,125.9454,125.7223,125.7999,15200.0
2024-05-13 10:25:00,129.64,129.9,129.58,129.78,16701.0,125.7999,126.0522,125.7417,125.9357,16701.0
2024-05-13 10:30:00,129.78,129.87,129.74,129.8,17241.0,125.9357,126.0231,125.8969,125.9551,17241.0
2024-05-13 10:35:00,129.8,129.98,129.8,129.96,18509.0,125.9551,126.1298,125.9551,126.1104,18509.0
2024-05-13 10:40:00,129.97,130.12,129.94,129.99,9740.0,126.1201,126.2657,126.091,126.1395,9740.0
2024-05-13 10:45:00,129.99,130.04,129.78,129.81,13405.0,126.1395,126.188,125.9357,125.9649,13405.0
2024-05-13 10:50:00,129.82,129.86,129.71,129.74,11883.0,125.9746,126.0134,125.8678,125.8969,11883.0
2024-05-13 10:55:00,129.77,129.78,129.64,129.68,11811.0,125.926,125.9357,125.7999,125.8387,11811.0
2024-05-13 11:00:00,129.71,129.71,129.45,129.54,17482.0,125.8678,125.8678,125.6155,125.7028,17482.0
2024-05-13 11:05:00,129.55,129.65,129.5,129.51,15201.0,125.7126,125.8096,125.664,125.6737,15201.0
2024-05-13 11:10:00,129.51,129.59,129.47,129.56,15587.0,125.6737,125.7514,125.6349,125.7223,15587.0
2024-05-13 11:15:00,129.56,129.69,129.55,129.66,19076.0,125.7223,125.8484,125.7126,125.8193,19076.0
2024-05-13 11:20:00,129.67,129.68,129.42,129.48,33463.0,125.829,125.8387,125.5864,125.6446,33463.0
2024-05-13 11:25:00,129.48,129.59,129.48,129.53,20570.0,125.6446,125.7514,125.6446,125.6931,20570.0
2024-05-13 11:30:00,129.53,129.7,129.45,129.64,15555.0,125.6931,125.8581,125.6155,125.7999,15555.0
2024-05-13 11:35:00,129.65,129.73,129.64,129.68,13492.0,125.8096,125.8872,125.7999,125.8387,13492.0
2024-05-13 11:40:00,129.67,129.74,129.65,129.72,10399.0,125.829,125.8969,125.8096,125.8775,10399.0
2024-05-13 11:45:00,129.71,129.71,129.58,129.65,14450.0,125.8678,125.8678,125.7417,125.8096,14450.0
2024-05-13 11:50:00,129.64,129.88,129.63,129.86,16701.0,125.7999,126.0328,125.7902,126.0134,16701.0
2024-05-13 11:55:00,129.87,129.96,129.83,129.89,37419.0,126.0231,126.1104,125.9843,126.0425,37419.0
2024-05-13 12:00:00,129.89,129.98,129.89,129.92,15915.0,126.0425,126.1298,126.0425,126.0716,15915.0
2024-05-13 12:05:00,129.93,130.02,129.92,129.96,25065.0,126.0813,126.1686,126.0716,126.1104,25065.0
2024-05-13 12:10:00,129.94,129.94,129.78,129.8,13852.0,126.091,126.091,125.9357,125.9551,13852.0
2024-05-13 12:15:00,129.8,129.95,129.77,129.92,11303.0,125.9551,126.1007,125.926,126.0716,11303.0
2024-05-13 12:20:00,129.92,129.94,129.85,129.91,8694.0,126.0716,126.091,126.0037,126.0619,8694.0
2024-05-13 12:25:00,129.91,129.96,129.85,129.95,9513.0,126.0619,126.1104,126.0037,126.1007,9513.0
2024-05-13 12:30:00,129.94,129.95,129.73,129.8,10963.0,126.091,126.1007,125.8872,125.9551,10963.0
2024-05-13 12:35:00,129.8,129.87,129.77,129.78,10875.0,125.9551,126.0231,125.926,125.9357,10875.0
2024-05-13 12:40:00,129.79,129.82,129.71,129.75,10732.0,125.9454,125.9746,125.8678,125.9066,10732.0
2024-05-13 12:45:00,129.75,129.88,129.67,129.83,20603.0,125.9066,126.0328,125.829,125.9843,20603.0
2024-05-13 12:50:00,129.83,129.91,129.76,129.88,14697.0,125.9843,126.0619,125.9163,126.0328,14697.0
2024-05-13 12:55:00,129.86,129.9,129.72,129.72,9632.0,126.0134,126.0522,125.8775,125.8775,9632.0
2024-05-13 13:00:00,129.69,129.77,129.66,129.66,16518.0,125.8484,125.926,125.8193,125.8193,16518.0
2024-05-13 13:05:00,129.65,129.66,129.56,129.6,12165.0,125.8096,125.8193,125.7223,125.7611,12165.0
2024-05-13 13:10:00,129.6,129.62,129.53,129.53,13929.0,125.7611,125.7805,125.6931,125.6931,13929.0
2024-05-13 13:15:00,129.54,129.63,129.53,129.6,29573.0,125.7028,125.7902,125.6931,125.7611,29573.0
2024-05-13 13:20:00,129.6,129.61,129.52,129.52,14518.0,125.7611,125.7708,125.6834,125.6834,14518.0
2024-05-13 13:25:00,129.53,129.69,129.53,129.66,12568.0,125.6931,125.8484,125.6931,125.8193,12568.0
2024-05-13 13:30:00,129.66,129.67,129.52,129.57,9406.0,125.8193,125.829,125.6834,125.732,9406.0
2024-05-13 13:35:00,129.56,129.6,129.52,129.55,19789.0,125.7223,125.7611,125.6834,125.7126,19789.0
2024-05-13 13:40:00,129.53,129.53,129.42,129.52,6892.0,125.6931,125.6931,125.5864,125.6834,6892.0
2024-05-13 13:45:00,129.52,129.53,129.43,129.47,17554.0,125.6834,125.6931,125.5961,125.6349,17554.0
2024-05-13 13:50:00,129.47,129.55,129.47,129.5,14066.0,125.6349,125.7126,125.6349,125.664,14066.0
2024-05-13 13:55:00,129.51,129.57,129.48,129.53,14629.0,125.6737,125.732,125.6446,125.6931,14629.0
2024-05-13 14:00:00,129.55,129.57,129.45,129.5,20566.0,125.7126,125.732,125.6155,125.664,20566.0
2024-05-13 14:05:00,129.51,129.6,129.51,129.58,18968.0,125.6737,125.7611,125.6737,125.7417,18968.0
2024-05-13 14:10:00,129.59,129.65,129.57,129.62,23884.0,125.7514,125.8096,125.732,125.7805,23884.0
2024-05-13 14:15:00,129.62,129.78,129.62,129.78,24650.0,125.7805,125.9357,125.7805,125.9357,24650.0
2024-05-13 14:20:00,129.78,129.78,129.71,129.78,20876.0,125.9357,125.9357,125.8678,125.9357,20876.0
2024-05-13 14:25:00,129.78,129.81,129.73,129.73,31355.0,125.9357,125.9649,125.8872,125.8872,31355.0
2024-05-13 14:30:00,129.73,129.76,129.68,129.73,23698.0,125.8872,125.9163,125.8387,125.8872,23698.0
2024-05-13 14:35:00,129.72,129.87,129.72,129.87,16000.0,125.8775,126.0231,125.8775,126.0231,16000.0
2024-05-13 14:40:00,129.87,129.87,129.71,129.76,26009.0,126.0231,126.0231,125.8678,125.9163,26009.0
2024-05-13 14:45:00,129.76,129.86,129.76,129.82,15542.0,125.9163,126.0134,125.9163,125.9746,15542.0
2024-05-13 14:50:00,129.81,129.87,129.76,129.8,70220.0,125.9649,126.0231,125.9163,125.9551,70220.0
2024-05-13 14:55:00,129.78,129.81,129.73,129.8,23247.0,125.9357,125.9649,125.8872,125.9551,23247.0
2024-05-13 15:00:00,129.8,129.81,129.75,129.77,17295.0,125.9551,125.9649,125.9066,125.926,17295.0
2024-05-13 15:05:00,129.77,129.78,129.67,129.69,20245.0,125.926,125.9357,125.829,125.8484,20245.0
2024-05-13 15:10:00,129.67,129.71,129.66,129.66,18291.0,125.829,125.8678,125.8193,125.8193,18291.0
2024-05-13 15:15:00,129.66,129.68,129.62,129.65,32509.0,125.8193,125.8387,125.7805,125.8096,32509.0
2024-05-13 15:20:00,129.65,129.8,129.64,129.64,49732.0,125.8096,125.9551,125.7999,125.7999,49732.0
2024-05-13 15:25:00,129.66,129.69,129.64,129.65,20176.0,125.8193,125.8484,125.7999,125.8096,20176.0
2024-05-13 15:30:00,129.64,129.71,129.62,129.65,28366.0,125.7999,125.8678,125.7805,125.8096,28366.0
2024-05-13 15:35:00,129.65,129.76,129.63,129.73,28746.0,125.8096,125.9163,125.7902,125.8872,28746.0
2024-05-13 15:40:00,129.73,129.76,129.56,129.56,25270.0,125.8872,125.9163,125.7223,125.7223,25270.0
2024-05-13 15:45:00,129.57,129.59,129.47,129.56,23518.0,125.732,125.7514,125.6349,125.7223,23518.0
2024-05-13 15:50:00,129.55,129.55,129.39,129.4,63301.0,125.7126,125.7126,125.5573,125.567,63301.0
2024-05-13 15:55:00,129.4,129.5,129.34,129.41,161309.0,125.567,125.664,125.5088,125.5767,161309.0
2024-05-14 09:30:00,129.43,130.0,129.43,129.77,29526.0,125.5961,126.1492,125.5961,125.926,29526.0
2024-05-14 09:35:00,129.7,130.09,129.62,129.9,3487.0,125.8581,126.2366,125.7805,126.0522,3487.0
2024-05-14 09:40:00,130.08,130.17,129.95,129.98,4037.0,126.2269,126.3142,126.1007,126.1298,4037.0
2024-05-14 09:45:00,129.98,129.98,129.71,129.73,6652.0,126.1298,126.1298,125.8678,125.8872,6652.0
2024-05-14 09:50:00,129.78,129.97,129.67,129.83,13008.0,125.9357,126.1201,125.829,125.9843,13008.0
2024-05-14 09:55:00,129.84,130.08,129.82,130.06,23156.0,125.994,126.2269,125.9746,126.2074,23156.0
2024-05-14 10:00:00,130.07,130.18,129.83,129.94,23548.0,126.2171,126.3239,125.9843,126.091,23548.0
2024-05-14 10:05:00,129.96,129.98,129.79,129.83,9845.0,126.1104,126.1298,125.9454,125.9843,9845.0
2024-05-14 10:10:00,129.88,129.93,129.48,129.48,11771.0,126.0328,126.0813,125.6446,125.6446,11771.0
2024-05-14 10:15:00,129.5,129.63,129.33,129.35,55167.0,125.664,125.7902,125.4991,125.5185,55167.0
2024-05-14 10:20:00,129.4,129.44,129.28,129.31,18656.0,125.567,125.6058,125.4505,125.4797,18656.0
2024-05-14 10:25:00,129.32,129.52,129.23,129.36,8348.0,125.4894,125.6834,125.402,125.5282,8348.0
2024-05-14 10:30:00,129.32,129.34,129.16,129.27,7554.0,125.4894,125.5088,125.3341,125.4408,7554.0
2024-05-14 10:35:00,129.26,129.28,129.13,129.15,14234.0,125.4311,125.4505,125.305,125.3244,14234.0
2024-05-14 10:40:00,129.16,129.27,129.13,129.25,13394.0,125.3341,125.4408,125.305,125.4214,13394.0
2024-05-14 10:45:00,129.24,129.41,129.21,129.41,34195.0,125.4117,125.5767,125.3826,125.5767,34195.0
2024-05-14 10:50:00,129.41,129.51,129.38,129.45,17812.0,125.5767,125.6737,125.5476,125.6155,17812.0
2024-05-14 10:55:00,129.45,129.59,129.38,129.59,22307.0,125.6155,125.7514,125.5476,125.7514,22307.0
2024-05-14 11:00:00,129.58,129.59,129.45,129.53,17618.0,125.7417,125.7514,125.6155,125.6931,17618.0
2024-05-14 11:05:00,129.53,129.59,129.49,129.54,11386.0,125.6931,125.7514,125.6543,125.7028,11386.0
2024-05-14 11:10:00,129.55,129.59,129.49,129.52,17840.0,125.7126,125.7514,125.6543,125.6834,17840.0
2024-05-14 11:15:00,129.53,129.57,129.49,129.53,9367.0,125.6931,125.732,125.6543,125.6931,9367.0
2024-05-14 11:20:00,129.54,129.59,129.46,129.57,16102.0,125.7028,125.7514,125.6252,125.732,16102.0
2024-05-14 11:25:00,129.56,129.71,129.55,129.7,7781.0,125.7223,125.8678,125.7126,125.8581,7781.0
2024-05-14 11:30:00,129.7,129.71,129.6,129.66,12092.0,125.8581,125.8678,125.7611,125.8193,12092.0
2024-05-14 11:35:00,129.68,129.68,129.59,129.65,8444.0,125.8387,125.8387,125.7514,125.8096,8444.0
2024-05-14 11:40:00,129.66,129.76,129.63,129.66,14227.0,125.8193,125.9163,125.7902,125.8193,14227.0
2024-05-14 11:45:00,129.66,129.73,129.61,129.71,37211.0,125.8193,125.8872,125.7708,125.8678,37211.0
2024-05-14 11:50:00,129.7,129.72,129.48,129.52,17231.0,125.8581,125.8775,125.6446,125.6834,17231.0
2024-05-14 11:55:00,129.53,129.61,129.46,129.49,22472.0,125.6931,125.7708,125.6252,125.6543,22472.0
2024-05-14 12:00:00,129.49,129.5,129.25,129.25,15972.0,125.6543,125.664,125.4214,125.4214,15972.0
2024-05-14 12:05:00,129.26,129.32,129.21,129.26,7000.0,125.4311,125.4894,125.3826,125.4311,7000.0
2024-05-14 12:10:00,129.27,129.28,129.2,129.24,8115.0,125.4408,125.4505,125.3729,125.4117,8115.0
2024-05-14 12:15:00,129.25,129.27,129.01,129.07,19370.0,125.4214,125.4408,125.1885,125.2468,19370.0
2024-05-14 12:20:00,129.05,129.05,128.74,128.81,15701.0,125.2274,125.2274,124.9265,124.9945,15701.0
2024-05-14 12:25:00,128.82,128.85,128.7,128.74,13595.0,125.0042,125.0333,124.8877,124.9265,13595.0
2024-05-14 12:30:00,128.74,128.92,128.73,128.79,26905.0,124.9265,125.1012,124.9168,124.9751,26905.0
2024-05-14 12:35:00,128.81,128.96,128.78,128.94,26971.0,124.9945,125.14,124.9654,125.1206,26971.0
2024-05-14 12:40:00,128.93,128.95,128.89,128.9,6992.0,125.1109,125.1303,125.0721,125.0818,6992.0
2024-05-14 12:45:00,128.9,128.91,128.79,128.8,13390.0,125.0818,125.0915,124.9751,124.9848,13390.0
2024-05-14 12:50:00,128.79,128.88,128.76,128.85,15231.0,124.9751,125.0624,124.946,125.0333,15231.0
2024-05-14 12:55:00,128.86,129.12,128.86,128.97,12346.0,125.043,125.2953,125.043,125.1497,12346.0
2024-05-14 13:00:00,129.0,129.04,128.9,128.99,7514.0,125.1788,125.2177,125.0818,125.1691,7514.0
2024-05-14 13:05:00,128.99,129.02,128.95,128.96,5708.0,125.1691,125.1983,125.1303,125.14,5708.0
2024-05-14 13:10:00,128.97,129.09,128.97,129.01,21488.0,125.1497,125.2662,125.1497,125.1885,21488.0
2024-05-14 13:15:00,129.01,129.06,128.98,129.0,9977.0,125.1885,125.2371,125.1594,125.1788,9977.0
2024-05-14 13:20:00,129.0,129.07,128.98,129.03,9757.0,125.1788,125.2468,125.1594,125.208,9757.0
2024-05-14 13:25:00,129.04,129.2,128.99,129.18,22461.0,125.2177,125.3729,125.1691,125.3535,22461.0
2024-05-14 13:30:00,129.17,129.17,129.05,129.06,14533.0,125.3438,125.3438,125.2274,125.2371,14533.0
2024-05-14 13:35:00,129.1,129.11,129.06,129.09,10390.0,125.2759,125.2856,125.2371,125.2662,10390.0
2024-05-14 13:40:00,129.09,129.1,129.0,129.0,8523.0,125.2662,125.2759,125.1788,125.1788,8523.0
2024-05-14 13:45:00,129.01,129.05,128.93,128.94,8861.0,125.1885,125.2274,125.1109,125.1206,8861.0
2024-05-14 13:50:00,128.95,129.03,128.91,129.03,9712.0,125.1303,125.208,125.0915,125.208,9712.0
2024-05-14 13:55:00,129.03,129.03,128.99,129.0,6025.0,125.208,125.208,125.1691,125.1788,6025.0
2024-05-14 14:00:00,129.0,129.03,128.99,129.02,9232.0,125.1788,125.208,125.1691,125.1983,9232.0
2024-05-14 14:05:00,129.0,129.04,128.97,129.02,7770.0,125.1788,125.2177,125.1497,125.1983,7770.0
2024-05-14 14:10:00,129.03,129.11,129.02,129.09,11187.0,125.208,125.2856,125.1983,125.2662,11187.0
2024-05-14 14:15:00,129.09,129.19,129.07,129.19,12118.0,125.2662,125.3632,125.2468,125.3632,12118.0
2024-05-14 14:20:00,129.19,129.21,129.11,129.15,8784.0,125.3632,125.3826,125.2856,125.3244,8784.0
2024-05-14 14:25:00,129.16,129.18,129.05,129.07,12651.0,125.3341,125.3535,125.2274,125.2468,12651.0
2024-05-14 14:30:00,129.09,129.17,129.02,129.17,11432.0,125.2662,125.3438,125.1983,125.3438,11432.0
2024-05-14 14:35:00,129.17,129.27,129.14,129.24,11198.0,125.3438,125.4408,125.3147,125.4117,11198.0
2024-05-14 14:40:00,129.25,129.35,129.22,129.27,11915.0,125.4214,125.5185,125.3923,125.4408,11915.0
2024-05-14 14:45:00,129.28,129.32,129.23,129.3,8538.0,125.4505,125.4894,125.402,125.47,8538.0
2024-05-14 14:50:00,129.31,129.38,129.3,129.33,6555.0,125.4797,125.5476,125.47,125.4991,6555.0
2024-05-14 14:55:00,129.34,129.44,129.33,129.44,6409.0,125.5088,125.6058,125.4991,125.6058,6409.0
2024-05-14 15:00:00,129.41,129.48,129.28,129.28,11996.0,125.5767,125.6446,125.4505,125.4505,11996.0
2024-05-14 15:05:00,129.29,129.36,129.29,129.33,7683.0,125.4603,125.5282,125.4603,125.4991,7683.0
2024-05-14 15:10:00,129.33,129.38,129.31,129.31,8875.0,125.4991,125.5476,125.4797,125.4797,8875.0
2024-05-14 15:15:00,129.3,129.31,129.26,129.27,15786.0,125.47,125.4797,125.4311,125.4408,15786.0
2024-05-14 15:20:00,129.28,129.28,129.23,129.24,27002.0,125.4505,125.4505,125.402,125.4117,27002.0
2024-05-14 15:25:00,129.24,129.33,129.23,129.3,12903.0,125.4117,125.4991,125.402,125.47,12903.0
2024-05-14 15:30:00,129.29,129.29,129.18,129.25,21226.0,125.4603,125.4603,125.3535,125.4214,21226.0
2024-05-14 15:35:00,129.25,129.27,129.18,129.19,19978.0,125.4214,125.4408,125.3535,125.3632,19978.0
2024-05-14 15:40:00,129.19,129.27,129.17,129.23,25349.0,125.3632,125.4408,125.3438,125.402,25349.0
2024-05-14 15:45:00,129.24,129.34,129.2,129.33,25601.0,125.4117,125.5088,125.3729,125.4991,25601.0
2024-05-14 15:50:00,129.33,129.5,129.31,129.37,53001.0,125.4991,125.664,125.4797,125.5379,53001.0
2024-05-14 15:55:00,129.37,129.49,129.29,129.41,107683.0,125.5379,125.6543,125.4603,125.5767,107683.0
2024-05-15 09:30:00,129.0,129.36,128.5,128.67,35745.0,125.1788,125.5282,124.6937,124.8586,35745.0
2024-05-15 09:35:00,128.68,128.75,128.18,128.41,18383.0,124.8683,124.9362,124.3831,124.6063,18383.0
2024-05-15 09:40:00,128.41,128.67,128.41,128.55,14559.0,124.6063,124.8586,124.6063,124.7422,14559.0
2024-05-15 09:45:00,128.54,128.59,128.18,128.23,12007.0,124.7325,124.781,124.3831,124.4317,12007.0
2024-05-15 09:50:00,128.12,128.22,127.39,127.4,28120.0,124.3249,124.4219,123.6165,123.6262,28120.0
2024-05-15 09:55:00,127.4,127.5,127.27,127.35,30533.0,123.6262,123.7233,123.5001,123.5777,30533.0
2024-05-15 10:00:00,127.37,127.4,127.03,127.18,24015.0,123.5971,123.6262,123.2672,123.4128,24015.0
2024-05-15 10:05:00,127.17,127.18,126.76,126.76,21072.0,123.4031,123.4128,123.0052,123.0052,21072.0
2024-05-15 10:10:00,126.75,126.78,126.54,126.71,18484.0,122.9955,123.0246,122.7917,122.9567,18484.0
2024-05-15 10:15:00,126.71,127.05,126.7,127.03,35440.0,122.9567,123.2866,122.947,123.2672,35440.0
2024-05-15 10:20:00,127.04,127.19,126.94,127.04,11481.0,123.2769,123.4225,123.1799,123.2769,11481.0
2024-05-15 10:25:00,127.04,127.24,126.97,127.13,14418.0,123.2769,123.471,123.209,123.3642,14418.0
2024-05-15 10:30:00,127.15,127.57,127.14,127.44,32654.0,123.3836,123.7912,123.3739,123.6651,32654.0
2024-05-15 10:35:00,127.38,127.65,127.38,127.57,20082.0,123.6068,123.8688,123.6068,123.7912,20082.0
2024-05-15 10:40:00,127.6,127.84,127.6,127.78,17238.0,123.8203,124.0532,123.8203,123.995,17238.0
2024-05-15 10:45:00,127.84,128.03,127.81,128.0,12448.0,124.0532,124.2376,124.0241,124.2085,12448.0
2024-05-15 10:50:00,128.01,128.07,127.87,127.99,56949.0,124.2182,124.2764,124.0823,124.1988,56949.0
2024-05-15 10:55:00,128.0,128.06,127.85,128.05,19475.0,124.2085,124.2667,124.0629,124.257,19475.0
2024-05-15 11:00:00,128.06,128.13,127.88,128.1,28043.0,124.2667,124.3346,124.092,124.3055,28043.0
2024-05-15 11:05:00,128.1,128.51,128.1,128.5,11299.0,124.3055,124.7034,124.3055,124.6937,11299.0
2024-05-15 11:10:00,128.49,128.66,128.46,128.61,11431.0,124.684,124.8489,124.6548,124.8004,11431.0
2024-05-15 11:15:00,128.69,128.76,128.59,128.61,14388.0,124.878,124.946,124.781,124.8004,14388.0
2024-05-15 11:20:00,128.59,128.68,128.5,128.59,21632.0,124.781,124.8683,124.6937,124.781,21632.0
2024-05-15 11:25:00,128.6,128.9,128.58,128.81,9963.0,124.7907,125.0818,124.7713,124.9945,9963.0
2024-05-15 11:30:00,128.81,129.04,128.79,128.89,11580.0,124.9945,125.2177,124.9751,125.0721,11580.0
2024-05-15 11:35:00,128.88,128.91,128.81,128.9,14784.0,125.0624,125.0915,124.9945,125.0818,14784.0
2024-05-15 11:40:00,128.91,128.93,128.79,128.8,13397.0,125.0915,125.1109,124.9751,124.9848,13397.0
2024-05-15 11:45:00,128.79,128.82,128.65,128.7,16051.0,124.9751,125.0042,124.8392,124.8877,16051.0
2024-05-15 11:50:00,128.7,128.82,128.67,128.74,15435.0,124.8877,125.0042,124.8586,124.9265,15435.0
2024-05-15 11:55:00,128.73,128.79,128.68,128.74,12827.0,124.9168,124.9751,124.8683,124.9265,12827.0
2024-05-15 12:00:00,128.74,128.94,128.71,128.94,16070.0,124.9265,125.1206,124.8974,125.1206,16070.0
2024-05-15 12:05:00,128.92,128.92,128.78,128.86,11877.0,125.1012,125.1012,124.9654,125.043,11877.0
2024-05-15 12:10:00,128.87,128.99,128.86,128.88,10973.0,125.0527,125.1691,125.043,125.0624,10973.0
2024-05-15 12:15:00,128.89,128.89,128.77,128.85,19237.0,125.0721,125.0721,124.9557,125.0333,19237.0
2024-05-15 12:20:00,128.86,128.9,128.68,128.8,15297.0,125.043,125.0818,124.8683,124.9848,15297.0
2024-05-15 12:25:00,128.74,128.84,128.71,128.71,9114.0,124.9265,125.0236,124.8974,124.8974,9114.0
2024-05-15 12:30:00,128.71,128.74,128.63,128.74,14768.0,124.8974,124.9265,124.8198,124.9265,14768.0
2024-05-15 12:35:00,128.73,128.78,128.69,128.7,34705.0,124.9168,124.9654,124.878,124.8877,34705.0
2024-05-15 12:40:00,128.71,128.82,128.69,128.82,9502.0,124.8974,125.0042,124.878,125.0042,9502.0
2024-05-15 12:45:00,128.86,128.88,128.8,128.85,5927.0,125.043,125.0624,124.9848,125.0333,5927.0
2024-05-15 12:50:00,128.85,129.08,128.84,129.05,9946.0,125.0333,125.2565,125.0236,125.2274,9946.0
2024-05-15 12:55:00,129.07,129.15,129.02,129.15,5561.0,125.2468,125.3244,125.1983,125.3244,5561.0
2024-05-15 13:00:00,129.16,129.21,129.12,129.12,6860.0,125.3341,125.3826,125.2953,125.2953,6860.0
2024-05-15 13:05:00,129.18,129.18,129.06,129.09,5144.0,125.3535,125.3535,125.2371,125.2662,5144.0
2024-05-15 13:10:00,129.1,129.29,129.1,129.26,7903.0,125.2759,125.4603,125.2759,125.4311,7903.0
2024-05-15 13:15:00,129.25,129.43,129.25,129.3,10516.0,125.4214,125.5961,125.4214,125.47,10516.0
2024-05-15 13:20:00,129.31,129.31,129.11,129.11,6703.0,125.4797,125.4797,125.2856,125.2856,6703.0
2024-05-15 13:25:00,129.14,129.27,129.11,129.21,9020.0,125.3147,125.4408,125.2856,125.3826,9020.0
2024-05-15 13:30:00,129.2,129.2,129.0,129.08,19974.0,125.3729,125.3729,125.1788,125.2565,19974.0
2024-05-15 13:35:00,129.1,129.12,128.97,128.99,10008.0,125.2759,125.2953,125.1497,125.1691,10008.0
2024-05-15 13:40:00,129.0,129.02,128.92,128.96,5067.0,125.1788,125.1983,125.1012,125.14,5067.0
2024-05-15 13:45:00,128.96,129.02,128.78,128.86,6491.0,125.14,125.1983,124.9654,125.043,6491.0
2024-05-15 13:50:00,128.89,128.99,128.88,128.9,9838.0,125.0721,125.1691,125.0624,125.0818,9838.0
2024-05-15 13:55:00,128.91,128.94,128.78,128.78,12868.0,125.0915,125.1206,124.9654,124.9654,12868.0
2024-05-15 14:00:00,128.78,128.83,128.76,128.79,15656.0,124.9654,125.0139,124.946,124.9751,15656.0
2024-05-15 14:05:00,128.79,128.85,128.72,128.85,7795.0,124.9751,125.0333,124.9071,125.0333,7795.0
2024-05-15 14:10:00,128.87,128.94,128.82,128.82,19074.0,125.0527,125.1206,125.0042,125.0042,19074.0
2024-05-15 14:15:00,128.85,128.85,128.69,128.78,17337.0,125.0333,125.0333,124.878,124.9654,17337.0
2024-05-15 14:20:00,128.78,128.86,128.75,128.82,10630.0,124.9654,125.043,124.9362,125.0042,10630.0
2024-05-15 14:25:00,128.83,128.86,128.75,128.77,18043.0,125.0139,125.043,124.9362,124.9557,18043.0
2024-05-15 14:30:00,128.77,128.83,128.76,128.79,23127.0,124.9557,125.0139,124.946,124.9751,23127.0
2024-05-15 14:35:00,128.77,128.82,128.73,128.76,13158.0,124.9557,125.0042,124.9168,124.946,13158.0
2024-05-15 14:40:00,128.76,128.85,128.75,128.78,14150.0,124.946,125.0333,124.9362,124.9654,14150.0
2024-05-15 14:45:00,128.78,128.8,128.73,128.75,6803.0,124.9654,124.9848,124.9168,124.9362,6803.0
2024-05-15 14:50:00,128.75,128.83,128.73,128.78,9909.0,124.9362,125.0139,124.9168,124.9654,9909.0
2024-05-15 14:55:00,128.79,128.93,128.79,128.88,16666.0,124.9751,125.1109,124.9751,125.0624,16666.0
2024-05-15 15:00:00,128.86,128.94,128.82,128.82,16146.0,125.043,125.1206,125.0042,125.0042,16146.0
2024-05-15 15:05:00,128.79,128.83,128.59,128.61,18529.0,124.9751,125.0139,124.781,124.8004,18529.0
2024-05-15 15:10:00,128.61,128.69,128.55,128.56,15274.0,124.8004,124.878,124.7422,124.7519,15274.0
2024-05-15 15:15:00,128.57,128.57,128.47,128.5,23055.0,124.7616,124.7616,124.6645,124.6937,23055.0
2024-05-15 15:20:00,128.49,128.69,128.49,128.63,16226.0,124.684,124.878,124.684,124.8198,16226.0
2024-05-15 15:25:00,128.65,128.79,128.58,128.68,27890.0,124.8392,124.9751,124.7713,124.8683,27890.0
2024-05-15 15:30:00,128.66,128.7,128.57,128.57,17523.0,124.8489,124.8877,124.7616,124.7616,17523.0
2024-05-15 15:35:00,128.57,128.88,128.55,128.81,16490.0,124.7616,125.0624,124.7422,124.9945,16490.0
2024-05-15 15:40:00,128.84,128.85,128.67,128.72,29494.0,125.0236,125.0333,124.8586,124.9071,29494.0
2024-05-15 15:45:00,128.72,128.78,128.65,128.69,18233.0,124.9071,124.9654,124.8392,124.878,18233.0
2024-05-15 15:50:00,128.68,129.13,128.65,129.1,43236.0,124.8683,125.305,124.8392,125.2759,43236.0
2024-05-15 15:55:00,129.1,129.29,128.99,129.12,146161.0,125.2759,125.4603,125.1691,125.2953,146161.0
2024-05-16 09:30:00,128.78,129.63,128.49,128.56,53203.0,124.9654,125.7902,124.684,124.7519,53203.0
2024-05-16 09:35:00,128.56,128.77,128.49,128.62,20789.0,124.7519,124.9557,124.684,124.8101,20789.0
2024-05-16 09:40:00,128.59,128.92,128.44,128.71,30524.0,124.781,125.1012,124.6354,124.8974,30524.0
2024-05-16 09:45:00,128.66,128.81,128.65,128.75,14026.0,124.8489,124.9945,124.8392,124.9362,14026.0
2024-05-16 09:50:00,128.75,128.78,128.51,128.61,11651.0,124.9362,124.9654,124.7034,124.8004,11651.0
2024-05-16 09:55:00,128.6,128.6,128.28,128.5,20007.0,124.7907,124.7907,124.4802,124.6937,20007.0
2024-05-16 10:00:00,128.47,128.73,128.31,128.73,30257.0,124.6645,124.9168,124.5093,124.9168,30257.0
2024-05-16 10:05:00,128.71,128.96,128.61,128.96,11920.0,124.8974,125.14,124.8004,125.14,11920.0
2024-05-16 10:10:00,128.96,129.28,128.93,129.22,18234.0,125.14,125.4505,125.1109,125.3923,18234.0
2024-05-16 10:15:00,129.26,129.32,129.18,129.21,10039.0,125.4311,125.4894,125.3535,125.3826,10039.0
2024-05-16 10:20:00,129.19,129.19,128.94,128.94,14059.0,125.3632,125.3632,125.1206,125.1206,14059.0
2024-05-16 10:25:00,128.94,128.94,128.76,128.89,13030.0,125.1206,125.1206,124.946,125.0721,13030.0
2024-05-16 10:30:00,128.88,128.98,128.84,128.98,12268.0,125.0624,125.1594,125.0236,125.1594,12268.0
2024-05-16 10:35:00,129.0,129.1,128.92,128.94,13258.0,125.1788,125.2759,125.1012,125.1206,13258.0
2024-05-16 10:40:00,128.91,128.99,128.86,128.95,13003.0,125.0915,125.1691,125.043,125.1303,13003.0
2024-05-16 10:45:00,128.96,129.03,128.88,128.88,9310.0,125.14,125.208,125.0624,125.0624,9310.0
2024-05-16 10:50:00,128.89,129.01,128.85,129.0,15136.0,125.0721,125.1885,125.0333,125.1788,15136.0
2024-05-16 10:55:00,129.01,129.24,129.01,129.15,13399.0,125.1885,125.4117,125.1885,125.3244,13399.0
2024-05-16 11:00:00,129.15,129.21,129.11,129.11,10555.0,125.3244,125.3826,125.2856,125.2856,10555.0
2024-05-16 11:05:00,129.14,129.15,129.0,129.13,12097.0,125.3147,125.3244,125.1788,125.305,12097.0
2024-05-16 11:10:00,129.14,129.15,128.89,128.89,9668.0,125.3147,125.3244,125.0721,125.0721,9668.0
2024-05-16 11:15:00,128.88,128.95,128.85,128.85,10188.0,125.0624,125.1303,125.0333,125.0333,10188.0
2024-05-16 11:20:00,128.87,128.89,128.77,128.87,10875.0,125.0527,125.0721,124.9557,125.0527,10875.0
2024-05-16 11:25:00,128.9,128.91,128.72,128.73,9787.0,125.0818,125.0915,124.9071,124.9168,9787.0
2024-05-16 11:30:00,128.73,128.78,128.64,128.68,18522.0,124.9168,124.9654,124.8295,124.8683,18522.0
2024-05-16 11:35:00,128.7,128.71,128.49,128.55,21106.0,124.8877,124.8974,124.684,124.7422,21106.0
2024-05-16 11:40:00,128.53,128.55,128.42,128.45,12825.0,124.7228,124.7422,124.616,124.6451,12825.0
2024-05-16 11:45:00,128.47,128.54,128.37,128.52,17206.0,124.6645,124.7325,124.5675,124.7131,17206.0
2024-05-16 11:50:00,128.52,128.54,128.43,128.53,17431.0,124.7131,124.7325,124.6257,124.7228,17431.0
2024-05-16 11:55:00,128.53,128.74,128.52,128.62,7328.0,124.7228,124.9265,124.7131,124.8101,7328.0
2024-05-16 12:00:00,128.6,128.62,128.44,128.46,13216.0,124.7907,124.8101,124.6354,124.6548,13216.0
2024-05-16 12:05:00,128.44,128.48,128.3,128.38,10542.0,124.6354,124.6742,124.4996,124.5772,10542.0
2024-05-16 12:10:00,128.38,128.59,128.37,128.55,7482.0,124.5772,124.781,124.5675,124.7422,7482.0
2024-05-16 12:15:00,128.55,128.63,128.4,128.41,9095.0,124.7422,124.8198,124.5966,124.6063,9095.0
2024-05-16 12:20:00,128.4,128.47,128.38,128.4,8190.0,124.5966,124.6645,124.5772,124.5966,8190.0
2024-05-16 12:25:00,128.38,128.41,128.29,128.35,15966.0,124.5772,124.6063,124.4899,124.5481,15966.0
2024-05-16 12:30:00,128.34,128.38,128.24,128.27,13038.0,124.5384,124.5772,124.4414,124.4705,13038.0
2024-05-16 12:35:00,128.25,128.25,128.07,128.07,10333.0,124.4511,124.4511,124.2764,124.2764,10333.0
2024-05-16 12:40:00,128.08,128.13,128.05,128.05,6821.0,124.2861,124.3346,124.257,124.257,6821.0
2024-05-16 12:45:00,128.05,128.19,128.05,128.19,12048.0,124.257,124.3928,124.257,124.3928,12048.0
2024-05-16 12:50:00,128.2,128.23,128.16,128.23,7838.0,124.4025,124.4317,124.3637,124.4317,7838.0
2024-05-16 12:55:00,128.21,128.27,128.15,128.18,8908.0,124.4122,124.4705,124.354,124.3831,8908.0
2024-05-16 13:00:00,128.15,128.15,128.05,128.07,8018.0,124.354,124.354,124.257,124.2764,8018.0
2024-05-16 13:05:00,128.08,128.15,128.02,128.14,9632.0,124.2861,124.354,124.2279,124.3443,9632.0
2024-05-16 13:10:00,128.14,128.24,128.07,128.08,13887.0,124.3443,124.4414,124.2764,124.2861,13887.0
2024-05-16 13:15:00,128.07,128.15,128.04,128.07,9752.0,124.2764,124.354,124.2473,124.2764,9752.0
2024-05-16 13:20:00,128.08,128.16,128.03,128.07,12355.0,124.2861,124.3637,124.2376,124.2764,12355.0
2024-05-16 13:25:00,128.06,128.22,128.05,128.06,10664.0,124.2667,124.4219,124.257,124.2667,10664.0
2024-05-16 13:30:00,128.05,128.11,127.99,128.08,18125.0,124.257,124.3152,124.1988,124.2861,18125.0
2024-05-16 13:35:00,128.08,128.1,127.92,128.03,11054.0,124.2861,124.3055,124.1308,124.2376,11054.0
2024-05-16 13:40:00,128.04,128.18,128.03,128.18,8017.0,124.2473,124.3831,124.2376,124.3831,8017.0
2024-05-16 13:45:00,128.17,128.17,128.0,128.03,5170.0,124.3734,124.3734,124.2085,124.2376,5170.0
2024-05-16 13:50:00,128.02,128.1,128.02,128.1,8416.0,124.2279,124.3055,124.2279,124.3055,8416.0
2024-05-16 13:55:00,128.1,128.17,128.09,128.11,8423.0,124.3055,124.3734,124.2958,124.3152,8423.0
2024-05-16 14:00:00,128.13,128.23,128.12,128.18,11426.0,124.3346,124.4317,124.3249,124.3831,11426.0
2024-05-16 14:05:00,128.17,128.17,128.09,128.13,12693.0,124.3734,124.3734,124.2958,124.3346,12693.0
2024-05-16 14:10:00,128.14,128.16,127.99,128.01,15107.0,124.3443,124.3637,124.1988,124.2182,15107.0
2024-05-16 14:15:00,128.01,128.15,128.0,128.15,13379.0,124.2182,124.354,124.2085,124.354,13379.0
2024-05-16 14:20:00,128.13,128.34,128.13,128.34,12457.0,124.3346,124.5384,124.3346,124.5384,12457.0
2024-05-16 14:25:00,128.34,128.37,128.27,128.32,15941.0,124.5384,124.5675,124.4705,124.519,15941.0
2024-05-16 14:30:00,128.32,128.41,128.29,128.37,11413.0,124.519,124.6063,124.4899,124.5675,11413.0
2024-05-16 14:35:00,128.37,128.37,128.22,128.25,12364.0,124.5675,124.5675,124.4219,124.4511,12364.0
2024-05-16 14:40:00,128.25,128.32,128.24,128.29,15239.0,124.4511,124.519,124.4414,124.4899,15239.0
2024-05-16 14:45:00,128.3,128.39,128.28,128.29,13471.0,124.4996,124.5869,124.4802,124.4899,13471.0
2024-05-16 14:50:00,128.29,128.42,128.23,128.4,17214.0,124.4899,124.616,124.4317,124.5966,17214.0
2024-05-16 14:55:00,128.41,128.47,128.4,128.45,10760.0,124.6063,124.6645,124.5966,124.6451,10760.0
2024-05-16 15:00:00,128.46,128.55,128.46,128.53,15086.0,124.6548,124.7422,124.6548,124.7228,15086.0
2024-05-16 15:05:00,128.55,128.66,128.48,128.64,19481.0,124.7422,124.8489,124.6742,124.8295,19481.0
2024-05-16 15:10:00,128.66,128.68,128.62,128.67,11116.0,124.8489,124.8683,124.8101,124.8586,11116.0
2024-05-16 15:15:00,128.65,128.7,128.63,128.69,11248.0,124.8392,124.8877,124.8198,124.878,11248.0
2024-05-16 15:20:00,128.68,128.74,128.63,128.66,13546.0,124.8683,124.9265,124.8198,124.8489,13546.0
2024-05-16 15:25:00,128.66,128.77,128.64,128.74,17733.0,124.8489,124.9557,124.8295,124.9265,17733.0
2024-05-16 15:30:00,128.74,128.74,128.4,128.51,28382.0,124.9265,124.9265,124.5966,124.7034,28382.0
2024-05-16 15:35:00,128.51,128.52,128.4,128.41,25851.0,124.7034,124.7131,124.5966,124.6063,25851.0
2024-05-16 15:40:00,128.4,128.42,128.19,128.22,30371.0,124.5966,124.616,124.3928,124.4219,30371.0
2024-05-16 15:45:00,128.23,128.29,128.11,128.23,42697.0,124.4317,124.4899,124.3152,124.4317,42697.0
2024-05-16 15:50:00,128.24,128.43,128.14,128.32,71945.0,124.4414,124.6257,124.3443,124.519,71945.0
2024-05-16 15:55:00,128.31,128.31,127.89,127.92,217538.0,124.5093,124.5093,124.1017,124.1308,217538.0
2024-05-17 09:30:00,128.78,128.78,128.15,128.55,88015.0,124.9654,124.9654,124.354,124.7422,88015.0
2024-05-17 09:35:00,128.63,128.75,128.1,128.65,9927.0,124.8198,124.9362,124.3055,124.8392,9927.0
2024-05-17 09:40:00,128.63,128.71,128.34,128.41,11053.0,124.8198,124.8974,124.5384,124.6063,11053.0
2024-05-17 09:45:00,128.42,128.48,128.23,128.38,14572.0,124.616,124.6742,124.4317,124.5772,14572.0
2024-05-17 09:50:00,128.39,128.63,128.36,128.57,10563.0,124.5869,124.8198,124.5578,124.7616,10563.0
2024-05-17 09:55:00,128.6,128.77,128.59,128.61,21857.0,124.7907,124.9557,124.781,124.8004,21857.0
2024-05-17 10:00:00,128.64,128.64,128.4,128.5,29263.0,124.8295,124.8295,124.5966,124.6937,29263.0
2024-05-17 10:05:00,128.51,128.63,128.42,128.49,14148.0,124.7034,124.8198,124.616,124.684,14148.0
2024-05-17 10:10:00,128.5,128.59,128.44,128.49,18520.0,124.6937,124.781,124.6354,124.684,18520.0
2024-05-17 10:15:00,128.5,128.69,128.49,128.58,15937.0,124.6937,124.878,124.684,124.7713,15937.0
2024-05-17 10:20:00,128.58,128.66,128.51,128.55,12731.0,124.7713,124.8489,124.7034,124.7422,12731.0
2024-05-17 10:25:00,128.56,128.83,128.53,128.81,11136.0,124.7519,125.0139,124.7228,124.9945,11136.0
2024-05-17 10:30:00,128.8,128.87,128.47,128.5,11232.0,124.9848,125.0527,124.6645,124.6937,11232.0
2024-05-17 10:35:00,128.48,128.58,128.34,128.46,11831.0,124.6742,124.7713,124.5384,124.6548,11831.0
2024-05-17 10:40:00,128.44,128.58,128.4,128.54,12672.0,124.6354,124.7713,124.5966,124.7325,12672.0
2024-05-17 10:45:00,128.55,128.67,128.5,128.67,13430.0,124.7422,124.8586,124.6937,124.8586,13430.0
2024-05-17 10:50:00,128.69,128.73,128.63,128.71,11040.0,124.878,124.9168,124.8198,124.8974,11040.0
2024-05-17 10:55:00,128.71,128.76,128.66,128.72,11485.0,124.8974,124.946,124.8489,124.9071,11485.0
2024-05-17 11:00:00,128.73,128.88,128.72,128.78,11385.0,124.9168,125.0624,124.9071,124.9654,11385.0
2024-05-17 11:05:00,128.8,128.87,128.7,128.74,8125.0,124.9848,125.0527,124.8877,124.9265,8125.0
2024-05-17 11:10:00,128.74,128.92,128.71,128.83,14746.0,124.9265,125.1012,124.8974,125.0139,14746.0
2024-05-17 11:15:00,128.82,128.9,128.73,128.81,9908.0,125.0042,125.0818,124.9168,124.9945,9908.0
2024-05-17 11:20:00,128.8,128.83,128.71,128.83,14187.0,124.9848,125.0139,124.8974,125.0139,14187.0
2024-05-17 11:25:00,128.83,128.84,128.66,128.69,13436.0,125.0139,125.0236,124.8489,124.878,13436.0
2024-05-17 11:30:00,128.68,128.69,128.53,128.67,7661.0,124.8683,124.878,124.7228,124.8586,7661.0
2024-05-17 11:35:00,128.68,128.73,128.64,128.72,12578.0,124.8683,124.9168,124.8295,124.9071,12578.0
2024-05-17 11:40:00,128.71,128.72,128.64,128.7,15675.0,124.8974,124.9071,124.8295,124.8877,15675.0
2024-05-17 11:45:00,128.7,128.84,128.67,128.8,15117.0,124.8877,125.0236,124.8586,124.9848,15117.0
2024-05-17 11:50:00,128.8,128.9,128.78,128.9,12133.0,124.9848,125.0818,124.9654,125.0818,12133.0
2024-05-17 11:55:00,128.91,128.93,128.74,128.75,17774.0,125.0915,125.1109,124.9265,124.9362,17774.0
2024-05-17 12:00:00,128.75,128.82,128.74,128.81,9819.0,124.9362,125.0042,124.9265,124.9945,9819.0
2024-05-17 12:05:00,128.82,128.87,128.8,128.84,8307.0,125.0042,125.0527,124.9848,125.0236,8307.0
2024-05-17 12:10:00,128.84,128.85,128.75,128.8,8480.0,125.0236,125.0333,124.9362,124.9848,8480.0
2024-05-17 12:15:00,128.81,128.91,128.8,128.85,11701.0,124.9945,125.0915,124.9848,125.0333,11701.0
2024-05-17 12:20:00,128.87,128.89,128.81,128.89,9388.0,125.0527,125.0721,124.9945,125.0721,9388.0
2024-05-17 12:25:00,128.88,128.91,128.81,128.81,9416.0,125.0624,125.0915,124.9945,124.9945,9416.0
2024-05-17 12:30:00,128.81,128.88,128.79,128.86,9892.0,124.9945,125.0624,124.9751,125.043,9892.0
2024-05-17 12:35:00,128.88,128.88,128.74,128.82,9443.0,125.0624,125.0624,124.9265,125.0042,9443.0
2024-05-17 12:40:00,128.83,128.84,128.78,128.82,7613.0,125.0139,125.0236,124.9654,125.0042,7613.0
2024-05-17 12:45:00,128.83,128.86,128.78,128.86,11373.0,125.0139,125.043,124.9654,125.043,11373.0
2024-05-17 12:50:00,128.89,129.0,128.87,128.96,7747.0,125.0721,125.1788,125.0527,125.14,7747.0
2024-05-17 12:55:00,128.98,129.03,128.96,128.99,11821.0,125.1594,125.208,125.14,125.1691,11821.0
2024-05-17 13:00:00,129.0,129.1,128.94,129.08,8401.0,125.1788,125.2759,125.1206,125.2565,8401.0
2024-05-17 13:05:00,129.1,129.17,129.08,129.13,13215.0,125.2759,125.3438,125.2565,125.305,13215.0
2024-05-17 13:10:00,129.15,129.2,129.1,129.19,9078.0,125.3244,125.3729,125.2759,125.3632,9078.0
2024-05-17 13:15:00,129.22,129.25,129.14,129.21,15961.0,125.3923,125.4214,125.3147,125.3826,15961.0
2024-05-17 13:20:00,129.23,129.23,129.14,129.15,7942.0,125.402,125.402,125.3147,125.3244,7942.0
2024-05-17 13:25:00,129.18,129.27,129.16,129.22,14570.0,125.3535,125.4408,125.3341,125.3923,14570.0
2024-05-17 13:30:00,129.25,129.34,129.23,129.29,9764.0,125.4214,125.5088,125.402,125.4603,9764.0
2024-05-17 13:35:00,129.28,129.41,129.23,129.4,11581.0,125.4505,125.5767,125.402,125.567,11581.0
2024-05-17 13:40:00,129.4,129.41,129.35,129.36,10842.0,125.567,125.5767,125.5185,125.5282,10842.0
2024-05-17 13:45:00,129.34,129.35,129.29,129.34,10713.0,125.5088,125.5185,125.4603,125.5088,10713.0
2024-05-17 13:50:00,129.34,129.47,129.32,129.44,18471.0,125.5088,125.6349,125.4894,125.6058,18471.0
2024-05-17 13:55:00,129.44,129.52,129.4,129.52,10295.0,125.6058,125.6834,125.567,125.6834,10295.0
2024-05-17 14:00:00,129.53,129.55,129.47,129.5,16884.0,125.6931,125.7126,125.6349,125.664,16884.0
2024-05-17 14:05:00,129.54,129.7,129.54,129.68,8950.0,125.7028,125.8581,125.7028,125.8387,8950.0
2024-05-17 14:10:00,129.7,129.85,129.66,129.77,17221.0,125.8581,126.0037,125.8193,125.926,17221.0
2024-05-17 14:15:00,129.77,129.85,129.69,129.85,9882.0,125.926,126.0037,125.8484,126.0037,9882.0
2024-05-17 14:20:00,129.84,129.91,129.77,129.89,9424.0,125.994,126.0619,125.926,126.0425,9424.0
2024-05-17 14:25:00,129.9,130.04,129.85,129.93,22891.0,126.0522,126.188,126.0037,126.0813,22891.0
2024-05-17 14:30:00,129.91,130.01,129.87,130.01,19003.0,126.0619,126.1589,126.0231,126.1589,19003.0
2024-05-17 14:35:00,129.99,130.08,129.98,130.03,12114.0,126.1395,126.2269,126.1298,126.1783,12114.0
2024-05-17 14:40:00,130.05,130.05,129.99,130.03,5903.0,126.1977,126.1977,126.1395,126.1783,5903.0
2024-05-17 14:45:00,130.05,130.08,129.99,130.06,8966.0,126.1977,126.2269,126.1395,126.2074,8966.0
2024-05-17 14:50:00,130.06,130.12,130.04,130.09,7551.0,126.2074,126.2657,126.188,126.2366,7551.0
2024-05-17 14:55:00,130.09,130.17,130.09,130.1,14976.0,126.2366,126.3142,126.2366,126.2463,14976.0
2024-05-17 15:00:00,130.09,130.1,129.95,129.96,8729.0,126.2366,126.2463,126.1007,126.1104,8729.0
2024-05-17 15:05:00,129.98,130.02,129.95,130.01,42243.0,126.1298,126.1686,126.1007,126.1589,42243.0
2024-05-17 15:10:00,130.03,130.03,129.93,130.0,12254.0,126.1783,126.1783,126.0813,126.1492,12254.0
2024-05-17 15:15:00,130.01,130.26,130.01,130.18,23838.0,126.1589,126.4015,126.1589,126.3239,23838.0
2024-05-17 15:20:00,130.16,130.16,130.0,130.01,18413.0,126.3045,126.3045,126.1492,126.1589,18413.0
2024-05-17 15:25:00,130.03,130.19,129.99,130.19,9676.0,126.1783,126.3336,126.1395,126.3336,9676.0
2024-05-17 15:30:00,130.19,130.21,130.05,130.08,10226.0,126.3336,126.353,126.1977,126.2269,10226.0
2024-05-17 15:35:00,130.08,130.16,130.07,130.1,10339.0,126.2269,126.3045,126.2171,126.2463,10339.0
2024-05-17 15:40:00,130.11,130.18,130.08,130.14,13734.0,126.256,126.3239,126.2269,126.2851,13734.0
2024-05-17 15:45:00,130.14,130.14,129.82,129.88,21611.0,126.2851,126.2851,125.9746,126.0328,21611.0
2024-05-17 15:50:00,129.85,130.05,129.79,129.79,37613.0,126.0037,126.1977,125.9454,125.9454,37613.0
2024-05-17 15:55:00,129.79,129.96,129.73,129.95,158596.0,125.9454,126.1104,125.8872,126.1007,158596.0
2024-05-20 09:30:00,130.23,130.46,129.79,130.16,50729.0,126.3724,126.5956,125.9454,126.3045,50729.0
2024-05-20 09:35:00,130.29,130.41,130.05,130.36,3127.0,126.4306,126.5471,126.1977,126.4986,3127.0
2024-05-20 09:40:00,130.33,130.46,129.98,130.01,6541.0,126.4694,126.5956,126.1298,126.1589,6541.0
2024-05-20 09:45:00,129.89,130.11,129.75,129.77,11668.0,126.0425,126.256,125.9066,125.926,11668.0
2024-05-20 09:50:00,129.75,130.27,129.75,130.27,38807.0,125.9066,126.4112,125.9066,126.4112,38807.0
2024-05-20 09:55:00,130.27,130.34,130.17,130.34,8117.0,126.4112,126.4792,126.3142,126.4792,8117.0
2024-05-20 10:00:00,130.34,130.34,130.21,130.27,8555.0,126.4792,126.4792,126.353,126.4112,8555.0
2024-05-20 10:05:00,130.24,130.46,130.19,130.39,15524.0,126.3821,126.5956,126.3336,126.5277,15524.0
2024-05-20 10:10:00,130.42,130.58,130.41,130.46,9124.0,126.5568,126.712,126.5471,126.5956,9124.0
2024-05-20 10:15:00,130.45,130.49,130.2,130.2,6919.0,126.5859,126.6247,126.3433,126.3433,6919.0
2024-05-20 10:20:00,130.14,130.16,129.93,129.93,6411.0,126.2851,126.3045,126.0813,126.0813,6411.0
2024-05-20 10:25:00,129.93,130.07,129.81,130.05,5852.0,126.0813,126.2171,125.9649,126.1977,5852.0
2024-05-20 10:30:00,130.02,130.17,129.99,130.07,9336.0,126.1686,126.3142,126.1395,126.2171,9336.0
2024-05-20 10:35:00,130.07,130.14,129.96,129.97,5754.0,126.2171,126.2851,126.1104,126.1201,5754.0
2024-05-20 10:40:00,129.93,130.05,129.9,129.94,7245.0,126.0813,126.1977,126.0522,126.091,7245.0
2024-05-20 10:45:00,129.95,129.99,129.92,129.94,3864.0,126.1007,126.1395,126.0716,126.091,3864.0
2024-05-20 10:50:00,129.95,130.1,129.88,130.1,4315.0,126.1007,126.2463,126.0328,126.2463,4315.0
2024-05-20 10:55:00,130.09,130.24,130.08,130.23,2736.0,126.2366,126.3821,126.2269,126.3724,2736.0
2024-05-20 11:00:00,130.28,130.31,130.16,130.16,8843.0,126.4209,126.45,126.3045,126.3045,8843.0
2024-05-20 11:05:00,130.13,130.16,130.07,130.12,4241.0,126.2754,126.3045,126.2171,126.2657,4241.0
2024-05-20 11:10:00,130.13,130.13,130.02,130.04,4386.0,126.2754,126.2754,126.1686,126.188,4386.0
2024-05-20 11:15:00,130.04,130.04,129.94,130.01,11252.0,126.188,126.188,126.091,126.1589,11252.0
2024-05-20 11:20:00,130.01,130.03,129.88,129.98,7165.0,126.1589,126.1783,126.0328,126.1298,7165.0
2024-05-20 11:25:00,129.97,130.07,129.91,130.03,5682.0,126.1201,126.2171,126.0619,126.1783,5682.0
2024-05-20 11:30:00,130.0,130.01,129.85,129.85,8903.0,126.1492,126.1589,126.0037,126.0037,8903.0
2024-05-20 11:35:00,129.89,129.95,129.73,129.77,5895.0,126.0425,126.1007,125.8872,125.926,5895.0
2024-05-20 11:40:00,129.74,129.91,129.74,129.9,7524.0,125.8969,126.0619,125.8969,126.0522,7524.0
2024-05-20 11:45:00,129.9,129.99,129.83,129.98,7208.0,126.0522,126.1395,125.9843,126.1298,7208.0
2024-05-20 11:50:00,129.98,130.04,129.95,130.0,3737.0,126.1298,126.188,126.1007,126.1492,3737.0
2024-05-20 11:55:00,129.98,130.13,129.97,130.13,12600.0,126.1298,126.2754,126.1201,126.2754,12600.0
2024-05-20 12:00:00,130.15,130.27,130.1,130.17,57713.0,126.2948,126.4112,126.2463,126.3142,57713.0
2024-05-20 12:05:00,130.17,130.19,130.04,130.04,5824.0,126.3142,126.3336,126.188,126.188,5824.0
2024-05-20 12:10:00,130.04,130.06,129.9,129.9,8236.0,126.188,126.2074,126.0522,126.0522,8236.0
2024-05-20 12:15:00,129.88,129.88,129.74,129.76,5050.0,126.0328,126.0328,125.8969,125.9163,5050.0
2024-05-20 12:20:00,129.78,129.8,129.69,129.69,3501.0,125.9357,125.9551,125.8484,125.8484,3501.0
2024-05-20 12:25:00,129.74,129.8,129.7,129.8,6958.0,125.8969,125.9551,125.8581,125.9551,6958.0
2024-05-20 12:30:00,129.81,129.83,129.72,129.72,4875.0,125.9649,125.9843,125.8775,125.8775,4875.0
2024-05-20 12:35:00,129.71,129.74,129.56,129.57,4039.0,125.8678,125.8969,125.7223,125.732,4039.0
2024-05-20 12:40:00,129.56,129.58,129.38,129.39,21324.0,125.7223,125.7417,125.5476,125.5573,21324.0
2024-05-20 12:45:00,129.39,129.44,129.35,129.39,9438.0,125.5573,125.6058,125.5185,125.5573,9438.0
2024-05-20 12:50:00,129.4,129.47,129.4,129.44,5627.0,125.567,125.6349,125.567,125.6058,5627.0
2024-05-20 12:55:00,129.44,129.46,129.38,129.43,7860.0,125.6058,125.6252,125.5476,125.5961,7860.0
2024-05-20 13:00:00,129.42,129.47,129.42,129.43,6978.0,125.5864,125.6349,125.5864,125.5961,6978.0
2024-05-20 13:05:00,129.44,129.44,129.31,129.31,4751.0,125.6058,125.6058,125.4797,125.4797,4751.0
2024-05-20 13:10:00,129.31,129.42,129.31,129.39,6053.0,125.4797,125.5864,125.4797,125.5573,6053.0
2024-05-20 13:15:00,129.41,129.43,129.36,129.36,5241.0,125.5767,125.5961,125.5282,125.5282,5241.0
2024-05-20 13:20:00,129.37,129.41,129.36,129.4,3650.0,125.5379,125.5767,125.5282,125.567,3650.0
2024-05-20 13:25:00,129.4,129.41,129.24,129.24,8820.0,125.567,125.5767,125.4117,125.4117,8820.0
2024-05-20 13:30:00,129.23,129.35,129.15,129.35,22583.0,125.402,125.5185,125.3244,125.5185,22583.0
2024-05-20 13:35:00,129.39,129.39,129.27,129.28,4095.0,125.5573,125.5573,125.4408,125.4505,4095.0
2024-05-20 13:40:00,129.27,129.32,129.26,129.26,5759.0,125.4408,125.4894,125.4311,125.4311,5759.0
2024-05-20 13:45:00,129.28,129.34,129.24,129.25,4980.0,125.4505,125.5088,125.4117,125.4214,4980.0
2024-05-20 13:50:00,129.27,129.29,129.21,129.23,3239.0,125.4408,125.4603,125.3826,125.402,3239.0
2024-05-20 13:55:00,129.23,129.27,129.16,129.21,5059.0,125.402,125.4408,125.3341,125.3826,5059.0
2024-05-20 14:00:00,129.22,129.22,129.16,129.16,2706.0,125.3923,125.3923,125.3341,125.3341,2706.0
2024-05-20 14:05:00,129.18,129.26,129.15,129.25,9439.0,125.3535,125.4311,125.3244,125.4214,9439.0
2024-05-20 14:10:00,129.27,129.32,129.25,129.31,6029.0,125.4408,125.4894,125.4214,125.4797,6029.0
2024-05-20 14:15:00,129.31,129.35,129.2,129.25,5637.0,125.4797,125.5185,125.3729,125.4214,5637.0
2024-05-20 14:20:00,129.24,129.41,129.22,129.41,6593.0,125.4117,125.5767,125.3923,125.5767,6593.0
2024-05-20 14:25:00,129.46,129.52,129.44,129.46,11323.0,125.6252,125.6834,125.6058,125.6252,11323.0
2024-05-20 14:30:00,129.45,129.56,129.44,129.47,6426.0,125.6155,125.7223,125.6058,125.6349,6426.0
2024-05-20 14:35:00,129.5,129.55,129.46,129.53,5215.0,125.664,125.7126,125.6252,125.6931,5215.0
2024-05-20 14:40:00,129.54,129.56,129.49,129.53,5022.0,125.7028,125.7223,125.6543,125.6931,5022.0
2024-05-20 14:45:00,129.53,129.59,129.52,129.59,7255.0,125.6931,125.7514,125.6834,125.7514,7255.0
2024-05-20 14:50:00,129.58,129.61,129.47,129.48,10716.0,125.7417,125.7708,125.6349,125.6446,10716.0
2024-05-20 14:55:00,129.47,129.49,129.38,129.39,4929.0,125.6349,125.6543,125.5476,125.5573,4929.0
2024-05-20 15:00:00,129.37,129.47,129.36,129.45,18369.0,125.5379,125.6349,125.5282,125.6155,18369.0
2024-05-20 15:05:00,129.45,129.67,129.44,129.66,24642.0,125.6155,125.829,125.6058,125.8193,24642.0
2024-05-20 15:10:00,129.64,129.7,129.59,129.69,28659.0,125.7999,125.8581,125.7514,125.8484,28659.0
2024-05-20 15:15:00,129.69,129.83,129.68,129.79,29702.0,125.8484,125.9843,125.8387,125.9454,29702.0
2024-05-20 15:20:00,129.8,129.89,129.76,129.89,34707.0,125.9551,126.0425,125.9163,126.0425,34707.0
2024-05-20 15:25:00,129.88,130.0,129.86,129.99,35796.0,126.0328,126.1492,126.0134,126.1395,35796.0
2024-05-20 15:30:00,129.99,130.0,129.89,129.9,37773.0,126.1395,126.1492,126.0425,126.0522,37773.0
2024-05-20 15:35:00,129.92,130.03,129.9,130.03,32536.0,126.0716,126.1783,126.0522,126.1783,32536.0
2024-05-20 15:40:00,130.01,130.06,129.96,130.02,20245.0,126.1589,126.2074,126.1104,126.1686,20245.0
2024-05-20 15:45:00,130.01,130.01,129.78,129.9,24983.0,126.1589,126.1589,125.9357,126.0522,24983.0
2024-05-20 15:50:00,129.9,130.08,129.89,129.95,28883.0,126.0522,126.2269,126.0425,126.1007,28883.0
2024-05-20 15:55:00,130.0,130.0,129.72,129.88,102574.0,126.1492,126.1492,125.8775,126.0328,102574.0
2024-05-21 09:30:00,129.44,129.93,129.41,129.73,29872.0,125.6058,126.0813,125.5767,125.8872,29872.0
2024-05-21 09:35:00,129.73,129.79,129.2,129.34,5689.0,125.8872,125.9454,125.3729,125.5088,5689.0
2024-05-21 09:40:00,129.36,129.7,129.33,129.7,7105.0,125.5282,125.8581,125.4991,125.8581,7105.0
2024-05-21 09:45:00,129.75,130.02,129.75,129.93,6875.0,125.9066,126.1686,125.9066,126.0813,6875.0
2024-05-21 09:50:00,129.92,130.04,129.68,129.74,8504.0,126.0716,126.188,125.8387,125.8969,8504.0
2024-05-21 09:55:00,129.7,129.87,129.61,129.79,6616.0,125.8581,126.0231,125.7708,125.9454,6616.0
2024-05-21 10:00:00,129.78,129.87,129.67,129.71,11685.0,125.9357,126.0231,125.829,125.8678,11685.0
2024-05-21 10:05:00,129.7,129.92,129.69,129.9,11141.0,125.8581,126.0716,125.8484,126.0522,11141.0
2024-05-21 10:10:00,129.92,130.09,129.88,130.09,28044.0,126.0716,126.2366,126.0328,126.2366,28044.0
2024-05-21 10:15:00,130.09,130.14,129.99,130.06,5000.0,126.2366,126.2851,126.1395,126.2074,5000.0
2024-05-21 10:20:00,130.06,130.15,130.0,130.09,3867.0,126.2074,126.2948,126.1492,126.2366,3867.0
2024-05-21 10:25:00,130.09,130.23,130.09,130.22,9139.0,126.2366,126.3724,126.2366,126.3627,9139.0
2024-05-21 10:30:00,130.21,130.34,130.21,130.26,3462.0,126.353,126.4792,126.353,126.4015,3462.0
2024-05-21 10:35:00,130.28,130.35,130.1,130.23,14109.0,126.4209,126.4889,126.2463,126.3724,14109.0
2024-05-21 10:40:00,130.21,130.34,130.19,130.31,5488.0,126.353,126.4792,126.3336,126.45,5488.0
2024-05-21 10:45:00,130.3,130.3,130.21,130.22,18898.0,126.4403,126.4403,126.353,126.3627,18898.0
2024-05-21 10:50:00,130.23,130.23,130.14,130.17,6946.0,126.3724,126.3724,126.2851,126.3142,6946.0
2024-05-21 10:55:00,130.19,130.21,130.08,130.1,4623.0,126.3336,126.353,126.2269,126.2463,4623.0
2024-05-21 11:00:00,130.1,130.1,129.99,130.02,5011.0,126.2463,126.2463,126.1395,126.1686,5011.0
2024-05-21 11:05:00,130.03,130.13,129.99,130.01,4273.0,126.1783,126.2754,126.1395,126.1589,4273.0
2024-05-21 11:10:00,129.98,130.07,129.98,130.0,4236.0,126.1298,126.2171,126.1298,126.1492,4236.0
2024-05-21 11:15:00,130.02,130.05,129.94,130.0,6304.0,126.1686,126.1977,126.091,126.1492,6304.0
2024-05-21 11:20:00,129.98,129.98,129.92,129.95,8704.0,126.1298,126.1298,126.0716,126.1007,8704.0
2024-05-21 11:25:00,129.96,130.01,129.88,129.88,7604.0,126.1104,126.1589,126.0328,126.0328,7604.0
2024-05-21 11:30:00,129.89,129.94,129.77,129.8,9414.0,126.0425,126.091,125.926,125.9551,9414.0
2024-05-21 11:35:00,129.78,129.78,129.65,129.65,7961.0,125.9357,125.9357,125.8096,125.8096,7961.0
2024-05-21 11:40:00,129.56,129.56,129.29,129.31,12651.0,125.7223,125.7223,125.4603,125.4797,12651.0
2024-05-21 11:45:00,129.26,129.38,129.24,129.26,9456.0,125.4311,125.5476,125.4117,125.4311,9456.0
2024-05-21 11:50:00,129.28,129.31,129.16,129.23,14106.0,125.4505,125.4797,125.3341,125.402,14106.0
2024-05-21 11:55:00,129.23,129.27,129.12,129.16,5060.0,125.402,125.4408,125.2953,125.3341,5060.0
2024-05-21 12:00:00,129.15,129.2,129.06,129.13,6668.0,125.3244,125.3729,125.2371,125.305,6668.0
2024-05-21 12:05:00,129.16,129.26,129.15,129.2,7483.0,125.3341,125.4311,125.3244,125.3729,7483.0
2024-05-21 12:10:00,129.19,129.29,129.18,129.18,5729.0,125.3632,125.4603,125.3535,125.3535,5729.0
2024-05-21 12:15:00,129.16,129.23,129.06,129.07,5947.0,125.3341,125.402,125.2371,125.2468,5947.0
2024-05-21 12:20:00,129.04,129.07,128.96,129.03,6630.0,125.2177,125.2468,125.14,125.208,6630.0
2024-05-21 12:25:00,129.0,129.1,128.92,129.09,6470.0,125.1788,125.2759,125.1012,125.2662,6470.0
2024-05-21 12:30:00,129.08,129.25,129.08,129.24,8466.0,125.2565,125.4214,125.2565,125.4117,8466.0
2024-05-21 12:35:00,129.23,129.24,129.19,129.21,13319.0,125.402,125.4117,125.3632,125.3826,13319.0
2024-05-21 12:40:00,129.21,129.21,129.13,129.16,8410.0,125.3826,125.3826,125.305,125.3341,8410.0
2024-05-21 12:45:00,129.14,129.16,129.09,129.11,7458.0,125.3147,125.3341,125.2662,125.2856,7458.0
2024-05-21 12:50:00,129.14,129.23,129.13,129.16,7360.0,125.3147,125.402,125.305,125.3341,7360.0
2024-05-21 12:55:00,129.15,129.23,129.15,129.21,4882.0,125.3244,125.402,125.3244,125.3826,4882.0
2024-05-21 13:00:00,129.19,129.28,129.18,129.28,9764.0,125.3632,125.4505,125.3535,125.4505,9764.0
2024-05-21 13:05:00,129.28,129.3,129.19,129.27,8110.0,125.4505,125.47,125.3632,125.4408,8110.0
2024-05-21 13:10:00,129.28,129.3,129.19,129.26,6055.0,125.4505,125.47,125.3632,125.4311,6055.0
2024-05-21 13:15:00,129.3,129.32,129.19,129.22,4932.0,125.47,125.4894,125.3632,125.3923,4932.0
2024-05-21 13:20:00,129.24,129.24,129.12,129.12,4344.0,125.4117,125.4117,125.2953,125.2953,4344.0
2024-05-21 13:25:00,129.15,129.18,129.11,129.15,4546.0,125.3244,125.3535,125.2856,125.3244,4546.0
2024-05-21 13:30:00,129.14,129.15,129.05,129.12,12623.0,125.3147,125.3244,125.2274,125.2953,12623.0
2024-05-21 13:35:00,129.12,129.18,129.04,129.16,7379.0,125.2953,125.3535,125.2177,125.3341,7379.0
2024-05-21 13:40:00,129.17,129.25,129.15,129.25,15261.0,125.3438,125.4214,125.3244,125.4214,15261.0
2024-05-21 13:45:00,129.24,129.26,129.23,129.25,5160.0,125.4117,125.4311,125.402,125.4214,5160.0
2024-05-21 13:50:00,129.26,129.29,129.21,129.25,6024.0,125.4311,125.4603,125.3826,125.4214,6024.0
2024-05-21 13:55:00,129.26,129.29,129.2,129.2,10177.0,125.4311,125.4603,125.3729,125.3729,10177.0
2024-05-21 14:00:00,129.21,129.22,129.03,129.13,12780.0,125.3826,125.3923,125.208,125.305,12780.0
2024-05-21 14:05:00,129.16,129.33,129.13,129.32,7929.0,125.3341,125.4991,125.305,125.4894,7929.0
2024-05-21 14:10:00,129.31,129.35,129.06,129.11,6242.0,125.4797,125.5185,125.2371,125.2856,6242.0
2024-05-21 14:15:00,129.09,129.23,129.09,129.23,8159.0,125.2662,125.402,125.2662,125.402,8159.0
2024-05-21 14:20:00,129.25,129.32,129.24,129.31,6951.0,125.4214,125.4894,125.4117,125.4797,6951.0
2024-05-21 14:25:00,129.32,129.34,129.23,129.24,7144.0,125.4894,125.5088,125.402,125.4117,7144.0
2024-05-21 14:30:00,129.24,129.31,129.23,129.28,9087.0,125.4117,125.4797,125.402,125.4505,9087.0
2024-05-21 14:35:00,129.25,129.3,129.23,129.24,7048.0,125.4214,125.47,125.402,125.4117,7048.0
2024-05-21 14:40:00,129.24,129.25,129.18,129.18,6868.0,125.4117,125.4214,125.3535,125.3535,6868.0
2024-05-21 14:45:00,129.18,129.2,129.12,129.14,6695.0,125.3535,125.3729,125.2953,125.3147,6695.0
2024-05-21 14:50:00,129.14,129.14,129.02,129.06,8680.0,125.3147,125.3147,125.1983,125.2371,8680.0
2024-05-21 14:55:00,129.08,129.16,129.08,129.14,5432.0,125.2565,125.3341,125.2565,125.3147,5432.0
2024-05-21 15:00:00,129.14,129.16,129.01,129.02,6858.0,125.3147,125.3341,125.1885,125.1983,6858.0
2024-05-21 15:05:00,128.99,129.15,128.99,129.14,12756.0,125.1691,125.3244,125.1691,125.3147,12756.0
2024-05-21 15:10:00,129.15,129.17,129.07,129.1,11627.0,125.3244,125.3438,125.2468,125.2759,11627.0
2024-05-21 15:15:00,129.1,129.14,129.05,129.11,23699.0,125.2759,125.3147,125.2274,125.2856,23699.0
2024-05-21 15:20:00,129.12,129.19,129.06,129.17,11845.0,125.2953,125.3632,125.2371,125.3438,11845.0
2024-05-21 15:25:00,129.17,129.26,129.03,129.26,20304.0,125.3438,125.4311,125.208,125.4311,20304.0
2024-05-21 15:30:00,129.25,129.32,129.24,129.3,14165.0,125.4214,125.4894,125.4117,125.47,14165.0
2024-05-21 15:35:00,129.31,129.4,129.27,129.31,17800.0,125.4797,125.567,125.4408,125.4797,17800.0
2024-05-21 15:40:00,129.31,129.32,129.24,129.31,31568.0,125.4797,125.4894,125.4117,125.4797,31568.0
2024-05-21 15:45:00,129.3,129.33,129.23,129.23,50098.0,125.47,125.4991,125.402,125.402,50098.0
2024-05-21 15:50:00,129.23,129.23,129.07,129.07,23983.0,125.402,125.402,125.2468,125.2468,23983.0
2024-05-21 15:55:00,129.09,129.09,128.73,128.89,171434.0,125.2662,125.2662,124.9168,125.0721,171434.0
2024-05-22 09:30:00,128.45,128.45,127.64,127.7,27950.0,124.6451,124.6451,123.8591,123.9174,27950.0
2024-05-22 09:35:00,127.74,127.74,127.37,127.67,16970.0,123.9562,123.9562,123.5971,123.8882,16970.0
2024-05-22 09:40:00,127.67,127.89,127.24,127.3,7208.0,123.8882,124.1017,123.471,123.5292,7208.0
2024-05-22 09:45:00,127.26,127.28,126.59,126.73,30128.0,123.4904,123.5098,122.8402,122.9761,30128.0
2024-05-22 09:50:00,126.74,126.97,126.46,126.9,24233.0,122.9858,123.209,122.7141,123.141,24233.0
2024-05-22 09:55:00,126.88,126.88,126.64,126.74,26101.0,123.1216,123.1216,122.8887,122.9858,26101.0
2024-05-22 10:00:00,126.71,126.86,126.53,126.6,23428.0,122.9567,123.1022,122.782,122.8499,23428.0
2024-05-22 10:05:00,126.6,126.62,125.91,125.94,28930.0,122.8499,122.8693,122.1804,122.2095,28930.0
2024-05-22 10:10:00,125.95,126.03,125.62,125.69,34956.0,122.2192,122.2968,121.899,121.9669,34956.0
2024-05-22 10:15:00,125.7,125.84,125.62,125.68,32264.0,121.9766,122.1124,121.899,121.9572,32264.0
2024-05-22 10:20:00,125.68,126.05,125.68,125.94,17395.0,121.9572,122.3162,121.9572,122.2095,17395.0
2024-05-22 10:25:00,125.93,126.04,125.91,125.94,14909.0,122.1998,122.3065,122.1804,122.2095,14909.0
2024-05-22 10:30:00,125.97,126.51,125.97,126.51,11100.0,122.2386,122.7626,122.2386,122.7626,11100.0
2024-05-22 10:35:00,126.51,126.67,126.44,126.67,10919.0,122.7626,122.9179,122.6947,122.9179,10919.0
2024-05-22 10:40:00,126.68,126.79,126.68,126.76,14237.0,122.9276,123.0343,122.9276,123.0052,14237.0
2024-05-22 10:45:00,126.79,126.83,126.42,126.48,9180.0,123.0343,123.0731,122.6753,122.7335,9180.0
2024-05-22 10:50:00,126.55,126.57,126.33,126.4,23727.0,122.8014,122.8208,122.5879,122.6559,23727.0
2024-05-22 10:55:00,126.41,126.44,126.21,126.25,24829.0,122.6656,122.6947,122.4715,122.5103,24829.0
2024-05-22 11:00:00,126.29,126.5,126.27,126.27,15060.0,122.5491,122.7529,122.5297,122.5297,15060.0
2024-05-22 11:05:00,126.26,126.44,126.25,126.41,25598.0,122.52,122.6947,122.5103,122.6656,25598.0
2024-05-22 11:10:00,126.4,126.45,126.3,126.39,7833.0,122.6559,122.7044,122.5588,122.6462,7833.0
2024-05-22 11:15:00,126.4,126.4,126.11,126.15,14240.0,122.6559,122.6559,122.3744,122.4133,14240.0
2024-05-22 11:20:00,126.16,126.21,125.93,126.2,25680.0,122.423,122.4715,122.1998,122.4618,25680.0
2024-05-22 11:25:00,126.25,126.37,126.11,126.11,12146.0,122.5103,122.6267,122.3744,122.3744,12146.0
2024-05-22 11:30:00,126.12,126.25,126.01,126.24,12499.0,122.3842,122.5103,122.2774,122.5006,12499.0
2024-05-22 11:35:00,126.23,126.49,126.18,126.48,11447.0,122.4909,122.7432,122.4424,122.7335,11447.0
2024-05-22 11:40:00,126.49,126.51,126.4,126.43,12435.0,122.7432,122.7626,122.6559,122.685,12435.0
2024-05-22 11:45:00,126.44,126.46,126.24,126.27,10167.0,122.6947,122.7141,122.5006,122.5297,10167.0
2024-05-22 11:50:00,126.25,126.27,125.93,126.0,16004.0,122.5103,122.5297,122.1998,122.2677,16004.0
2024-05-22 11:55:00,126.0,126.01,125.92,125.98,6898.0,122.2677,122.2774,122.1901,122.2483,6898.0
2024-05-22 12:00:00,125.97,126.04,125.91,125.97,11715.0,122.2386,122.3065,122.1804,122.2386,11715.0
2024-05-22 12:05:00,125.98,126.15,125.96,126.09,14023.0,122.2483,122.4133,122.2289,122.355,14023.0
2024-05-22 12:10:00,126.13,126.3,126.09,126.3,7522.0,122.3939,122.5588,122.355,122.5588,7522.0
2024-05-22 12:15:00,126.32,126.38,126.26,126.33,9517.0,122.5782,122.6365,122.52,122.5879,9517.0
2024-05-22 12:20:00,126.33,126.53,126.33,126.49,6530.0,122.5879,122.782,122.5879,122.7432,6530.0
2024-05-22 12:25:00,126.51,126.76,126.51,126.75,5615.0,122.7626,123.0052,122.7626,122.9955,5615.0
2024-05-22 12:30:00,126.81,126.92,126.81,126.89,7052.0,123.0537,123.1605,123.0537,123.1313,7052.0
2024-05-22 12:35:00,126.96,127.03,126.9,126.94,12906.0,123.1993,123.2672,123.141,123.1799,12906.0
2024-05-22 12:40:00,126.94,127.25,126.93,127.25,6550.0,123.1799,123.4807,123.1702,123.4807,6550.0
2024-05-22 12:45:00,127.27,127.38,127.25,127.25,11300.0,123.5001,123.6068,123.4807,123.4807,11300.0
2024-05-22 12:50:00,127.27,127.35,127.21,127.34,3011.0,123.5001,123.5777,123.4419,123.568,3011.0
2024-05-22 12:55:00,127.31,127.42,127.27,127.29,4761.0,123.5389,123.6456,123.5001,123.5195,4761.0
2024-05-22 13:00:00,127.3,127.35,127.2,127.35,5384.0,123.5292,123.5777,123.4322,123.5777,5384.0
2024-05-22 13:05:00,127.39,127.48,127.39,127.47,4723.0,123.6165,123.7039,123.6165,123.6942,4723.0
2024-05-22 13:10:00,127.49,127.52,127.38,127.38,5147.0,123.7136,123.7427,123.6068,123.6068,5147.0
2024-05-22 13:15:00,127.39,127.39,127.1,127.1,116547.0,123.6165,123.6165,123.3351,123.3351,116547.0
2024-05-22 13:20:00,127.16,127.16,126.79,126.82,6344.0,123.3933,123.3933,123.0343,123.0634,6344.0
2024-05-22 13:25:00,126.79,126.82,126.68,126.73,7051.0,123.0343,123.0634,122.9276,122.9761,7051.0
2024-05-22 13:30:00,126.72,126.89,126.72,126.89,5739.0,122.9664,123.1313,122.9664,123.1313,5739.0
2024-05-22 13:35:00,126.87,126.87,126.74,126.78,7593.0,123.1119,123.1119,122.9858,123.0246,7593.0
2024-05-22 13:40:00,126.8,126.8,126.58,126.59,4851.0,123.044,123.044,122.8305,122.8402,4851.0
2024-05-22 13:45:00,126.6,126.69,126.6,126.65,7056.0,122.8499,122.9373,122.8499,122.8985,7056.0
2024-05-22 13:50:00,126.66,126.7,126.61,126.67,8457.0,122.9082,122.947,122.8596,122.9179,8457.0
2024-05-22 13:55:00,126.67,126.81,126.66,126.81,9622.0,122.9179,123.0537,122.9082,123.0537,9622.0
2024-05-22 14:00:00,126.79,126.8,126.35,126.65,13543.0,123.0343,123.044,122.6073,122.8985,13543.0
2024-05-22 14:05:00,126.6,126.62,126.48,126.52,6311.0,122.8499,122.8693,122.7335,122.7723,6311.0
2024-05-22 14:10:00,126.51,126.61,126.39,126.51,14566.0,122.7626,122.8596,122.6462,122.7626,14566.0
2024-05-22 14:15:00,126.5,126.55,126.34,126.35,8679.0,122.7529,122.8014,122.5976,122.6073,8679.0
2024-05-22 14:20:00,126.36,126.36,126.18,126.27,8407.0,122.617,122.617,122.4424,122.5297,8407.0
2024-05-22 14:25:00,126.27,126.3,126.17,126.25,6848.0,122.5297,122.5588,122.4327,122.5103,6848.0
2024-05-22 14:30:00,126.21,126.24,126.05,126.12,6744.0,122.4715,122.5006,122.3162,122.3842,6744.0
2024-05-22 14:35:00,126.08,126.16,126.05,126.09,6649.0,122.3453,122.423,122.3162,122.355,6649.0
2024-05-22 14:40:00,126.09,126.09,125.9,125.97,17194.0,122.355,122.355,122.1707,122.2386,17194.0
2024-05-22 14:45:00,126.0,126.04,125.96,125.98,8320.0,122.2677,122.3065,122.2289,122.2483,8320.0
2024-05-22 14:50:00,125.99,126.0,125.77,125.78,11301.0,122.258,122.2677,122.0445,122.0542,11301.0
2024-05-22 14:55:00,125.8,125.87,125.8,125.86,12317.0,122.0736,122.1416,122.0736,122.1319,12317.0
2024-05-22 15:00:00,125.87,125.95,125.85,125.89,11775.0,122.1416,122.2192,122.1222,122.161,11775.0
2024-05-22 15:05:00,125.89,125.92,125.78,125.91,14011.0,122.161,122.1901,122.0542,122.1804,14011.0
2024-05-22 15:10:00,125.91,125.92,125.77,125.8,14548.0,122.1804,122.1901,122.0445,122.0736,14548.0
2024-05-22 15:15:00,125.79,125.84,125.69,125.76,14055.0,122.0639,122.1124,121.9669,122.0348,14055.0
2024-05-22 15:20:00,125.76,125.87,125.74,125.85,13126.0,122.0348,122.1416,122.0154,122.1222,13126.0
2024-05-22 15:25:00,125.84,125.94,125.83,125.93,11831.0,122.1124,122.2095,122.1027,122.1998,11831.0
2024-05-22 15:30:00,125.93,126.03,125.78,126.03,32579.0,122.1998,122.2968,122.0542,122.2968,32579.0
2024-05-22 15:35:00,126.08,126.31,126.06,126.25,32646.0,122.3453,122.5685,122.3259,122.5103,32646.0
2024-05-22 15:40:00,126.25,126.29,125.99,126.0,26081.0,122.5103,122.5491,122.258,122.2677,26081.0
2024-05-22 15:45:00,126.0,126.06,125.8,125.91,33555.0,122.2677,122.3259,122.0736,122.1804,33555.0
2024-05-22 15:50:00,125.87,126.03,125.82,125.97,71852.0,122.1416,122.2968,122.093,122.2386,71852.0
2024-05-22 15:55:00,125.99,126.06,125.74,126.03,244580.0,122.258,122.3259,122.0154,122.2968,244580.0
2024-05-23 09:30:00,126.66,127.11,126.35,127.0,39315.0,122.9082,123.3448,122.6073,123.2381,39315.0
2024-05-23 09:35:00,127.1,127.3,126.79,127.02,11983.0,123.3351,123.5292,123.0343,123.2575,11983.0
2024-05-23 09:40:00,127.03,127.25,126.88,127.19,19590.0,123.2672,123.4807,123.1216,123.4225,19590.0
2024-05-23 09:45:00,127.18,127.18,126.48,126.56,14307.0,123.4128,123.4128,122.7335,122.8111,14307.0
2024-05-23 09:50:00,126.58,126.58,126.12,126.31,9616.0,122.8305,122.8305,122.3842,122.5685,9616.0
2024-05-23 09:55:00,126.36,126.69,126.36,126.63,12939.0,122.617,122.9373,122.617,122.879,12939.0
2024-05-23 10:00:00,126.58,126.7,126.28,126.4,12821.0,122.8305,122.947,122.5394,122.6559,12821.0
2024-05-23 10:05:00,126.41,126.44,126.19,126.27,8791.0,122.6656,122.6947,122.4521,122.5297,8791.0
2024-05-23 10:10:00,126.24,126.33,126.2,126.27,10677.0,122.5006,122.5879,122.4618,122.5297,10677.0
2024-05-23 10:15:00,126.31,126.36,126.15,126.18,14600.0,122.5685,122.617,122.4133,122.4424,14600.0
2024-05-23 10:20:00,126.2,126.4,126.08,126.39,14171.0,122.4618,122.6559,122.3453,122.6462,14171.0
2024-05-23 10:25:00,126.39,126.39,126.21,126.24,8830.0,122.6462,122.6462,122.4715,122.5006,8830.0
2024-05-23 10:30:00,126.25,126.25,125.72,125.72,14073.0,122.5103,122.5103,121.996,121.996,14073.0
2024-05-23 10:35:00,125.73,126.09,125.73,125.91,23604.0,122.0057,122.355,122.0057,122.1804,23604.0
2024-05-23 10:40:00,125.9,125.92,125.75,125.8,9173.0,122.1707,122.1901,122.0251,122.0736,9173.0
2024-05-23 10:45:00,125.83,125.88,125.7,125.78,11320.0,122.1027,122.1513,121.9766,122.0542,11320.0
2024-05-23 10:50:00,125.79,125.79,125.53,125.59,14825.0,122.0639,122.0639,121.8116,121.8699,14825.0
2024-05-23 10:55:00,125.57,125.64,125.51,125.61,14215.0,121.8504,121.9184,121.7922,121.8893,14215.0
2024-05-23 11:00:00,125.62,125.74,125.57,125.66,33174.0,121.899,122.0154,121.8504,121.9378,33174.0
2024-05-23 11:05:00,125.66,125.83,125.58,125.79,38387.0,121.9378,122.1027,121.8601,122.0639,38387.0
2024-05-23 11:10:00,125.79,125.82,125.58,125.6,22996.0,122.0639,122.093,121.8601,121.8796,22996.0
2024-05-23 11:15:00,125.61,125.62,125.51,125.61,10330.0,121.8893,121.899,121.7922,121.8893,10330.0
2024-05-23 11:20:00,125.61,125.64,125.51,125.61,15239.0,121.8893,121.9184,121.7922,121.8893,15239.0
2024-05-23 11:25:00,125.61,125.65,125.55,125.62,14437.0,121.8893,121.9281,121.831,121.899,14437.0
2024-05-23 11:30:00,125.61,125.66,125.55,125.61,14361.0,121.8893,121.9378,121.831,121.8893,14361.0
2024-05-23 11:35:00,125.61,125.65,125.47,125.61,20044.0,121.8893,121.9281,121.7534,121.8893,20044.0
2024-05-23 11:40:00,125.62,125.9,125.58,125.78,19404.0,121.899,122.1707,121.8601,122.0542,19404.0
2024-05-23 11:45:00,125.76,125.91,125.73,125.82,8993.0,122.0348,122.1804,122.0057,122.093,8993.0
2024-05-23 11:50:00,125.8,125.8,125.66,125.67,9129.0,122.0736,122.0736,121.9378,121.9475,9129.0
2024-05-23 11:55:00,125.65,125.67,125.58,125.6,12073.0,121.9281,121.9475,121.8601,121.8796,12073.0
2024-05-23 12:00:00,125.57,125.64,125.5,125.51,16628.0,121.8504,121.9184,121.7825,121.7922,16628.0
2024-05-23 12:05:00,125.49,125.5,125.32,125.38,9849.0,121.7728,121.7825,121.6079,121.6661,9849.0
2024-05-23 12:10:00,125.38,125.47,125.35,125.39,9330.0,121.6661,121.7534,121.637,121.6758,9330.0
2024-05-23 12:15:00,125.4,125.58,125.39,125.56,9732.0,121.6855,121.8601,121.6758,121.8407,9732.0
2024-05-23 12:20:00,125.59,125.79,125.59,125.74,6701.0,121.8699,122.0639,121.8699,122.0154,6701.0
2024-05-23 12:25:00,125.71,125.77,125.68,125.72,10054.0,121.9863,122.0445,121.9572,121.996,10054.0
2024-05-23 12:30:00,125.72,125.82,125.69,125.82,16215.0,121.996,122.093,121.9669,122.093,16215.0
2024-05-23 12:35:00,125.8,125.89,125.73,125.73,15620.0,122.0736,122.161,122.0057,122.0057,15620.0
2024-05-23 12:40:00,125.72,125.74,125.55,125.57,14775.0,121.996,122.0154,121.831,121.8504,14775.0
2024-05-23 12:45:00,125.56,125.56,125.46,125.52,18767.0,121.8407,121.8407,121.7437,121.8019,18767.0
2024-05-23 12:50:00,125.52,125.59,125.4,125.43,15228.0,121.8019,121.8699,121.6855,121.7146,15228.0
2024-05-23 12:55:00,125.44,125.44,125.32,125.38,8877.0,121.7243,121.7243,121.6079,121.6661,8877.0
2024-05-23 13:00:00,125.39,125.39,125.25,125.25,14838.0,121.6758,121.6758,121.5399,121.5399,14838.0
2024-05-23 13:05:00,125.27,125.31,125.11,125.14,10854.0,121.5593,121.5981,121.4041,121.4332,10854.0
2024-05-23 13:10:00,125.13,125.15,125.03,125.08,8094.0,121.4235,121.4429,121.3264,121.375,8094.0
2024-05-23 13:15:00,125.06,125.1,124.88,124.88,10998.0,121.3556,121.3944,121.1809,121.1809,10998.0
2024-05-23 13:20:00,124.88,124.99,124.82,124.99,10776.0,121.1809,121.2876,121.1227,121.2876,10776.0
2024-05-23 13:25:00,124.97,125.02,124.92,124.93,9797.0,121.2682,121.3167,121.2197,121.2294,9797.0
2024-05-23 13:30:00,124.93,124.97,124.85,124.92,8843.0,121.2294,121.2682,121.1518,121.2197,8843.0
2024-05-23 13:35:00,124.92,124.99,124.83,124.83,19048.0,121.2197,121.2876,121.1324,121.1324,19048.0
2024-05-23 13:40:00,124.86,124.95,124.81,124.85,12972.0,121.1615,121.2488,121.113,121.1518,12972.0
2024-05-23 13:45:00,124.85,124.97,124.84,124.92,11212.0,121.1518,121.2682,121.1421,121.2197,11212.0
2024-05-23 13:50:00,124.92,125.02,124.88,124.92,13914.0,121.2197,121.3167,121.1809,121.2197,13914.0
2024-05-23 13:55:00,124.9,124.93,124.77,124.9,13859.0,121.2003,121.2294,121.0741,121.2003,13859.0
2024-05-23 14:00:00,124.9,124.92,124.72,124.79,12908.0,121.2003,121.2197,121.0256,121.0935,12908.0
2024-05-23 14:05:00,124.77,124.84,124.65,124.83,12036.0,121.0741,121.1421,120.9577,121.1324,12036.0
2024-05-23 14:10:00,124.81,124.85,124.59,124.69,13155.0,121.113,121.1518,120.8995,120.9965,13155.0
2024-05-23 14:15:00,124.67,124.67,124.52,124.52,16177.0,120.9771,120.9771,120.8315,120.8315,16177.0
2024-05-23 14:20:00,124.53,124.63,124.38,124.39,21643.0,120.8413,120.9383,120.6957,120.7054,21643.0
2024-05-23 14:25:00,124.4,124.64,124.36,124.61,23377.0,120.7151,120.948,120.6763,120.9189,23377.0
2024-05-23 14:30:00,124.58,124.62,124.5,124.52,21021.0,120.8898,120.9286,120.8121,120.8315,21021.0
2024-05-23 14:35:00,124.52,124.64,124.44,124.59,11698.0,120.8315,120.948,120.7539,120.8995,11698.0
2024-05-23 14:40:00,124.57,124.59,124.52,124.56,11905.0,120.8801,120.8995,120.8315,120.8704,11905.0
2024-05-23 14:45:00,124.53,124.54,124.38,124.46,9664.0,120.8413,120.851,120.6957,120.7733,9664.0
2024-05-23 14:50:00,124.46,124.47,124.33,124.35,19993.0,120.7733,120.783,120.6472,120.6666,19993.0
2024-05-23 14:55:00,124.34,124.45,124.31,124.45,13184.0,120.6569,120.7636,120.6278,120.7636,13184.0
2024-05-23 15:00:00,124.44,124.46,124.34,124.46,14722.0,120.7539,120.7733,120.6569,120.7733,14722.0
2024-05-23 15:05:00,124.47,124.51,124.3,124.37,12994.0,120.783,120.8218,120.6181,120.686,12994.0
2024-05-23 15:10:00,124.37,124.43,124.32,124.4,14638.0,120.686,120.7442,120.6375,120.7151,14638.0
2024-05-23 15:15:00,124.4,124.54,124.37,124.46,17544.0,120.7151,120.851,120.686,120.7733,17544.0
2024-05-23 15:20:00,124.48,124.55,124.45,124.54,14699.0,120.7927,120.8607,120.7636,120.851,14699.0
2024-05-23 15:25:00,124.54,124.57,124.46,124.54,16024.0,120.851,120.8801,120.7733,120.851,16024.0
2024-05-23 15:30:00,124.54,124.66,124.5,124.54,31331.0,120.851,120.9674,120.8121,120.851,31331.0
2024-05-23 15:35:00,124.54,124.64,124.54,124.61,20528.0,120.851,120.948,120.851,120.9189,20528.0
2024-05-23 15:40:00,124.63,124.64,124.5,124.5,41238.0,120.9383,120.948,120.8121,120.8121,41238.0
2024-05-23 15:45:00,124.51,124.51,124.23,124.28,47077.0,120.8218,120.8218,120.5501,120.5987,47077.0
2024-05-23 15:50:00,124.26,124.39,124.17,124.25,84840.0,120.5792,120.7054,120.4919,120.5695,84840.0
2024-05-23 15:55:00,124.26,124.26,123.87,124.04,327526.0,120.5792,120.5792,120.2008,120.3658,327526.0
2024-05-24 09:30:00,124.63,125.23,124.38,124.89,48931.0,120.9383,121.5205,120.6957,121.1906,48931.0
2024-05-24 09:35:00,124.91,125.44,124.91,125.28,11385.0,121.21,121.7243,121.21,121.569,11385.0
2024-05-24 09:40:00,125.34,125.58,125.23,125.45,11314.0,121.6273,121.8601,121.5205,121.734,11314.0
2024-05-24 09:45:00,125.39,125.39,125.0,125.03,8470.0,121.6758,121.6758,121.2973,121.3264,8470.0
2024-05-24 09:50:00,125.06,125.06,124.69,124.7,16029.0,121.3556,121.3556,120.9965,121.0062,16029.0
2024-05-24 09:55:00,124.69,124.81,124.6,124.68,10924.0,120.9965,121.113,120.9092,120.9868,10924.0
2024-05-24 10:00:00,124.69,124.94,124.68,124.73,21444.0,120.9965,121.2391,120.9868,121.0353,21444.0
2024-05-24 10:05:00,124.75,124.9,124.74,124.78,34339.0,121.0547,121.2003,121.045,121.0838,34339.0
2024-05-24 10:10:00,124.78,124.89,124.6,124.61,23652.0,121.0838,121.1906,120.9092,120.9189,23652.0
2024-05-24 10:15:00,124.63,124.72,124.53,124.64,11377.0,120.9383,121.0256,120.8413,120.948,11377.0
2024-05-24 10:20:00,124.64,124.78,124.6,124.71,15604.0,120.948,121.0838,120.9092,121.0159,15604.0
2024-05-24 10:25:00,124.72,124.79,124.5,124.58,13371.0,121.0256,121.0935,120.8121,120.8898,13371.0
2024-05-24 10:30:00,124.54,124.62,124.44,124.54,12380.0,120.851,120.9286,120.7539,120.851,12380.0
2024-05-24 10:35:00,124.52,124.52,124.09,124.12,15024.0,120.8315,120.8315,120.4143,120.4434,15024.0
2024-05-24 10:40:00,124.14,124.21,123.95,124.01,22576.0,120.4628,120.5307,120.2784,120.3367,22576.0
2024-05-24 10:45:00,124.01,124.07,123.89,123.89,22272.0,120.3367,120.3949,120.2202,120.2202,22272.0
2024-05-24 10:50:00,123.89,123.95,123.82,123.88,24640.0,120.2202,120.2784,120.1523,120.2105,24640.0
2024-05-24 10:55:00,123.89,123.93,123.83,123.9,47554.0,120.2202,120.259,120.162,120.2299,47554.0
2024-05-24 11:00:00,123.92,124.12,123.85,124.09,26338.0,120.2493,120.4434,120.1814,120.4143,26338.0
2024-05-24 11:05:00,124.1,124.12,124.0,124.06,42992.0,120.424,120.4434,120.327,120.3852,42992.0
2024-05-24 11:10:00,124.08,124.11,123.92,124.04,29343.0,120.4046,120.4337,120.2493,120.3658,29343.0
2024-05-24 11:15:00,124.05,124.1,123.97,123.98,21504.0,120.3755,120.424,120.2978,120.3075,21504.0
2024-05-24 11:20:00,123.98,124.02,123.84,123.93,28581.0,120.3075,120.3464,120.1717,120.259,28581.0
2024-05-24 11:25:00,123.93,124.05,123.88,124.02,35426.0,120.259,120.3755,120.2105,120.3464,35426.0
2024-05-24 11:30:00,124.04,124.17,123.99,124.14,40246.0,120.3658,120.4919,120.3172,120.4628,40246.0
2024-05-24 11:35:00,124.16,124.18,123.87,123.92,29626.0,120.4822,120.5016,120.2008,120.2493,29626.0
2024-05-24 11:40:00,123.93,123.95,123.8,123.86,93223.0,120.259,120.2784,120.1329,120.1911,93223.0
2024-05-24 11:45:00,123.86,123.87,123.76,123.8,29419.0,120.1911,120.2008,120.0941,120.1329,29419.0
2024-05-24 11:50:00,123.81,123.97,123.8,123.92,14440.0,120.1426,120.2978,120.1329,120.2493,14440.0
2024-05-24 11:55:00,123.93,124.12,123.9,124.05,33938.0,120.259,120.4434,120.2299,120.3755,33938.0
2024-05-24 12:00:00,124.05,124.25,124.05,124.16,32486.0,120.3755,120.5695,120.3755,120.4822,32486.0
2024-05-24 12:05:00,124.14,124.17,124.05,124.09,21113.0,120.4628,120.4919,120.3755,120.4143,21113.0
2024-05-24 12:10:00,124.1,124.13,123.99,124.0,18460.0,120.424,120.4531,120.3172,120.327,18460.0
2024-05-24 12:15:00,124.0,124.01,123.96,123.99,11092.0,120.327,120.3367,120.2881,120.3172,11092.0
2024-05-24 12:20:00,124.0,124.0,123.85,123.91,16485.0,120.327,120.327,120.1814,120.2396,16485.0
2024-05-24 12:25:00,123.91,124.05,123.9,123.96,15588.0,120.2396,120.3755,120.2299,120.2881,15588.0
2024-05-24 12:30:00,123.94,123.94,123.9,123.93,11949.0,120.2687,120.2687,120.2299,120.259,11949.0
2024-05-24 12:35:00,123.92,123.94,123.86,123.89,15230.0,120.2493,120.2687,120.1911,120.2202,15230.0
2024-05-24 12:40:00,123.89,123.94,123.84,123.92,8112.0,120.2202,120.2687,120.1717,120.2493,8112.0
2024-05-24 12:45:00,123.9,123.91,123.79,123.8,15693.0,120.2299,120.2396,120.1232,120.1329,15693.0
2024-05-24 12:50:00,123.81,123.99,123.78,123.98,17116.0,120.1426,120.3172,120.1135,120.3075,17116.0
2024-05-24 12:55:00,123.99,124.01,123.9,123.96,12001.0,120.3172,120.3367,120.2299,120.2881,12001.0
2024-05-24 13:00:00,123.96,124.0,123.91,123.96,7442.0,120.2881,120.327,120.2396,120.2881,7442.0
2024-05-24 13:05:00,123.92,123.97,123.92,123.97,5195.0,120.2493,120.2978,120.2493,120.2978,5195.0
2024-05-24 13:10:00,123.98,124.01,123.95,124.01,11188.0,120.3075,120.3367,120.2784,120.3367,11188.0
2024-05-24 13:15:00,124.01,124.06,123.99,124.02,26687.0,120.3367,120.3852,120.3172,120.3464,26687.0
2024-05-24 13:20:00,124.03,124.12,124.02,124.03,31631.0,120.3561,120.4434,120.3464,120.3561,31631.0
2024-05-24 13:25:00,124.05,124.07,123.93,123.94,15263.0,120.3755,120.3949,120.259,120.2687,15263.0
2024-05-24 13:30:00,123.92,123.95,123.88,123.9,9616.0,120.2493,120.2784,120.2105,120.2299,9616.0
2024-05-24 13:35:00,123.9,124.01,123.88,123.96,12345.0,120.2299,120.3367,120.2105,120.2881,12345.0
2024-05-24 13:40:00,123.96,123.96,123.87,123.92,9264.0,120.2881,120.2881,120.2008,120.2493,9264.0
2024-05-24 13:45:00,123.92,123.97,123.87,123.97,6158.0,120.2493,120.2978,120.2008,120.2978,6158.0
2024-05-24 13:50:00,123.96,124.01,123.94,124.01,20643.0,120.2881,120.3367,120.2687,120.3367,20643.0
2024-05-24 13:55:00,124.01,124.02,123.98,124.0,11696.0,120.3367,120.3464,120.3075,120.327,11696.0
2024-05-24 14:00:00,123.99,123.99,123.86,123.93,25839.0,120.3172,120.3172,120.1911,120.259,25839.0
2024-05-24 14:05:00,123.94,123.95,123.86,123.88,18248.0,120.2687,120.2784,120.1911,120.2105,18248.0
2024-05-24 14:10:00,123.89,123.9,123.81,123.89,10233.0,120.2202,120.2299,120.1426,120.2202,10233.0
2024-05-24 14:15:00,123.89,123.91,123.87,123.87,16311.0,120.2202,120.2396,120.2008,120.2008,16311.0
2024-05-24 14:20:00,123.88,123.89,123.72,123.72,15879.0,120.2105,120.2202,120.0552,120.0552,15879.0
2024-05-24 14:25:00,123.71,123.71,123.38,123.41,19438.0,120.0455,120.0455,119.7253,119.7544,19438.0
2024-05-24 14:30:00,123.43,123.54,123.41,123.48,13919.0,119.7738,119.8806,119.7544,119.8224,13919.0
2024-05-24 14:35:00,123.49,123.59,123.46,123.59,13303.0,119.8321,119.9291,119.8029,119.9291,13303.0
2024-05-24 14:40:00,123.59,123.68,123.58,123.67,16366.0,119.9291,120.0164,119.9194,120.0067,16366.0
2024-05-24 14:45:00,123.67,123.76,123.61,123.75,20072.0,120.0067,120.0941,119.9485,120.0844,20072.0
2024-05-24 14:50:00,123.75,123.78,123.46,123.48,32425.0,120.0844,120.1135,119.8029,119.8224,32425.0
2024-05-24 14:55:00,123.48,123.53,123.41,123.46,15949.0,119.8224,119.8709,119.7544,119.8029,15949.0
2024-05-24 15:00:00,123.45,123.45,123.12,123.18,33662.0,119.7932,119.7932,119.473,119.5312,33662.0
2024-05-24 15:05:00,123.18,123.23,123.11,123.16,25395.0,119.5312,119.5798,119.4633,119.5118,25395.0
2024-05-24 15:10:00,123.17,123.18,123.03,123.03,34520.0,119.5215,119.5312,119.3857,119.3857,34520.0
2024-05-24 15:15:00,123.04,123.14,123.01,123.13,40892.0,119.3954,119.4924,119.3663,119.4827,40892.0
2024-05-24 15:20:00,123.13,123.19,123.05,123.06,35213.0,119.4827,119.5409,119.4051,119.4148,35213.0
2024-05-24 15:25:00,123.06,123.15,122.99,123.01,51525.0,119.4148,119.5021,119.3469,119.3663,51525.0
2024-05-24 15:30:00,123.0,123.19,122.98,123.15,73023.0,119.3566,119.5409,119.3372,119.5021,73023.0
2024-05-24 15:35:00,123.15,123.21,123.08,123.17,47607.0,119.5021,119.5604,119.4342,119.5215,47607.0
2024-05-24 15:40:00,123.19,123.37,123.17,123.34,45724.0,119.5409,119.7156,119.5215,119.6865,45724.0
2024-05-24 15:45:00,123.33,123.61,123.31,123.5,88706.0,119.6768,119.9485,119.6574,119.8418,88706.0
2024-05-24 15:50:00,123.51,123.51,123.04,123.11,98244.0,119.8515,119.8515,119.3954,119.4633,98244.0
2024-05-24 15:55:00,123.11,123.3,123.02,123.27,286186.0,119.4633,119.6477,119.376,119.6186,286186.0
2024-05-28 09:30:00,123.9,124.75,123.9,124.36,55313.0,120.2299,121.0547,120.2299,120.6763,55313.0
2024-05-28 09:35:00,124.23,124.77,124.11,124.26,42853.0,120.5501,121.0741,120.4337,120.5792,42853.0
2024-05-28 09:40:00,124.25,124.48,124.22,124.22,36763.0,120.5695,120.7927,120.5404,120.5404,36763.0
2024-05-28 09:45:00,124.25,124.63,124.18,124.54,50065.0,120.5695,120.9383,120.5016,120.851,50065.0
2024-05-28 09:50:00,124.53,124.78,124.46,124.5,27902.0,120.8413,121.0838,120.7733,120.8121,27902.0
2024-05-28 09:55:00,124.47,124.49,124.01,124.11,30733.0,120.783,120.8024,120.3367,120.4337,30733.0
2024-05-28 10:00:00,124.11,124.12,123.75,123.86,24560.0,120.4337,120.4434,120.0844,120.1911,24560.0
2024-05-28 10:05:00,123.89,124.01,123.82,123.88,17989.0,120.2202,120.3367,120.1523,120.2105,17989.0
2024-05-28 10:10:00,123.87,123.93,123.66,123.74,16229.0,120.2008,120.259,119.997,120.0747,16229.0
2024-05-28 10:15:00,123.72,124.27,123.72,124.16,12116.0,120.0552,120.589,120.0552,120.4822,12116.0
2024-05-28 10:20:00,124.17,124.32,124.12,124.2,11217.0,120.4919,120.6375,120.4434,120.521,11217.0
2024-05-28 10:25:00,124.23,124.27,124.11,124.2,24041.0,120.5501,120.589,120.4337,120.521,24041.0
2024-05-28 10:30:00,124.18,124.23,123.98,124.23,21962.0,120.5016,120.5501,120.3075,120.5501,21962.0
2024-05-28 10:35:00,124.23,124.27,124.14,124.19,18448.0,120.5501,120.589,120.4628,120.5113,18448.0
2024-05-28 10:40:00,124.2,124.4,124.16,124.39,26937.0,120.521,120.7151,120.4822,120.7054,26937.0
2024-05-28 10:45:00,124.4,124.75,124.32,124.68,18122.0,120.7151,121.0547,120.6375,120.9868,18122.0
2024-05-28 10:50:00,124.68,124.79,124.61,124.63,24506.0,120.9868,121.0935,120.9189,120.9383,24506.0
2024-05-28 10:55:00,124.61,124.62,124.37,124.48,17616.0,120.9189,120.9286,120.686,120.7927,17616.0
2024-05-28 11:00:00,124.46,124.54,124.39,124.4,17362.0,120.7733,120.851,120.7054,120.7151,17362.0
2024-05-28 11:05:00,124.4,124.47,124.3,124.45,19112.0,120.7151,120.783,120.6181,120.7636,19112.0
2024-05-28 11:10:00,124.46,124.69,124.44,124.68,21217.0,120.7733,120.9965,120.7539,120.9868,21217.0
2024-05-28 11:15:00,124.69,124.83,124.65,124.78,23342.0,120.9965,121.1324,120.9577,121.0838,23342.0
2024-05-28 11:20:00,124.79,124.93,124.78,124.91,16858.0,121.0935,121.2294,121.0838,121.21,16858.0
2024-05-28 11:25:00,124.9,125.0,124.89,124.95,24561.0,121.2003,121.2973,121.1906,121.2488,24561.0
2024-05-28 11:30:00,124.96,125.04,124.92,124.99,25776.0,121.2585,121.3361,121.2197,121.2876,25776.0
2024-05-28 11:35:00,125.01,125.19,124.99,125.18,17728.0,121.307,121.4817,121.2876,121.472,17728.0
2024-05-28 11:40:00,125.18,125.31,125.15,125.26,34222.0,121.472,121.5981,121.4429,121.5496,34222.0
2024-05-28 11:45:00,125.25,125.44,125.23,125.44,30204.0,121.5399,121.7243,121.5205,121.7243,30204.0
2024-05-28 11:50:00,125.47,125.54,125.43,125.52,17717.0,121.7534,121.8213,121.7146,121.8019,17717.0
2024-05-28 11:55:00,125.5,125.5,125.31,125.49,30635.0,121.7825,121.7825,121.5981,121.7728,30635.0
2024-05-28 12:00:00,125.47,125.53,125.31,125.31,20287.0,121.7534,121.8116,121.5981,121.5981,20287.0
2024-05-28 12:05:00,125.32,125.34,125.15,125.21,23136.0,121.6079,121.6273,121.4429,121.5011,23136.0
2024-05-28 12:10:00,125.2,125.26,125.08,125.1,16621.0,121.4914,121.5496,121.375,121.3944,16621.0
2024-05-28 12:15:00,125.11,125.17,124.98,125.14,15974.0,121.4041,121.4623,121.2779,121.4332,15974.0
2024-05-28 12:20:00,125.15,125.21,125.07,125.09,12957.0,121.4429,121.5011,121.3653,121.3847,12957.0
2024-05-28 12:25:00,125.08,125.13,125.02,125.08,12448.0,121.375,121.4235,121.3167,121.375,12448.0
2024-05-28 12:30:00,125.07,125.27,125.05,125.23,12741.0,121.3653,121.5593,121.3458,121.5205,12741.0
2024-05-28 12:35:00,125.21,125.21,125.03,125.05,17910.0,121.5011,121.5011,121.3264,121.3458,17910.0
2024-05-28 12:40:00,125.05,125.11,125.02,125.05,12180.0,121.3458,121.4041,121.3167,121.3458,12180.0
2024-05-28 12:45:00,125.08,125.08,124.91,124.93,11962.0,121.375,121.375,121.21,121.2294,11962.0
2024-05-28 12:50:00,124.95,125.0,124.8,124.8,45820.0,121.2488,121.2973,121.1033,121.1033,45820.0
2024-05-28 12:55:00,124.8,124.8,124.7,124.73,19128.0,121.1033,121.1033,121.0062,121.0353,19128.0
2024-05-28 13:00:00,124.74,124.78,124.56,124.57,14828.0,121.045,121.0838,120.8704,120.8801,14828.0
2024-05-28 13:05:00,124.59,124.71,124.58,124.71,9837.0,120.8995,121.0159,120.8898,121.0159,9837.0
2024-05-28 13:10:00,124.73,124.87,124.68,124.84,9706.0,121.0353,121.1712,120.9868,121.1421,9706.0
2024-05-28 13:15:00,124.83,124.92,124.76,124.89,14866.0,121.1324,121.2197,121.0644,121.1906,14866.0
2024-05-28 13:20:00,124.9,124.94,124.84,124.88,13503.0,121.2003,121.2391,121.1421,121.1809,13503.0
2024-05-28 13:25:00,124.86,125.02,124.8,124.89,20357.0,121.1615,121.3167,121.1033,121.1906,20357.0
2024-05-28 13:30:00,124.9,125.01,124.82,125.01,23955.0,121.2003,121.307,121.1227,121.307,23955.0
2024-05-28 13:35:00,125.02,125.22,125.01,125.16,27527.0,121.3167,121.5108,121.307,121.4526,27527.0
2024-05-28 13:40:00,125.18,125.21,125.03,125.07,18658.0,121.472,121.5011,121.3264,121.3653,18658.0
2024-05-28 13:45:00,125.06,125.06,124.83,124.93,25148.0,121.3556,121.3556,121.1324,121.2294,25148.0
2024-05-28 13:50:00,124.93,124.98,124.85,124.85,22958.0,121.2294,121.2779,121.1518,121.1518,22958.0
2024-05-28 13:55:00,124.87,124.91,124.83,124.88,19408.0,121.1712,121.21,121.1324,121.1809,19408.0
2024-05-28 14:00:00,124.87,124.95,124.77,124.92,27942.0,121.1712,121.2488,121.0741,121.2197,27942.0
2024-05-28 14:05:00,124.94,125.08,124.91,124.95,22530.0,121.2391,121.375,121.21,121.2488,22530.0
2024-05-28 14:10:00,124.94,125.04,124.86,125.04,14375.0,121.2391,121.3361,121.1615,121.3361,14375.0
2024-05-28 14:15:00,125.07,125.16,125.04,125.15,15398.0,121.3653,121.4526,121.3361,121.4429,15398.0
2024-05-28 14:20:00,125.16,125.2,125.01,125.18,20726.0,121.4526,121.4914,121.307,121.472,20726.0
2024-05-28 14:25:00,125.17,125.33,125.08,125.33,28684.0,121.4623,121.6176,121.375,121.6176,28684.0
2024-05-28 14:30:00,125.32,125.33,125.19,125.33,16869.0,121.6079,121.6176,121.4817,121.6176,16869.0
2024-05-28 14:35:00,125.33,125.45,125.25,125.44,18589.0,121.6176,121.734,121.5399,121.7243,18589.0
2024-05-28 14:40:00,125.45,125.56,125.39,125.46,52880.0,121.734,121.8407,121.6758,121.7437,52880.0
2024-05-28 14:45:00,125.48,125.53,125.43,125.48,26268.0,121.7631,121.8116,121.7146,121.7631,26268.0
2024-05-28 14:50:00,125.51,125.51,125.36,125.37,20702.0,121.7922,121.7922,121.6467,121.6564,20702.0
2024-05-28 14:55:00,125.38,125.61,125.37,125.57,28256.0,121.6661,121.8893,121.6564,121.8504,28256.0
2024-05-28 15:00:00,125.57,125.61,125.46,125.59,27207.0,121.8504,121.8893,121.7437,121.8699,27207.0
2024-05-28 15:05:00,125.58,125.71,125.55,125.68,23711.0,121.8601,121.9863,121.831,121.9572,23711.0
2024-05-28 15:10:00,125.68,125.71,125.63,125.67,31058.0,121.9572,121.9863,121.9087,121.9475,31058.0
2024-05-28 15:15:00,125.65,125.78,125.61,125.75,29499.0,121.9281,122.0542,121.8893,122.0251,29499.0
2024-05-28 15:20:00,125.75,125.75,125.64,125.69,32196.0,122.0251,122.0251,121.9184,121.9669,32196.0
2024-05-28 15:25:00,125.71,125.78,125.66,125.67,26852.0,121.9863,122.0542,121.9378,121.9475,26852.0
2024-05-28 15:30:00,125.68,125.84,125.62,125.82,35640.0,121.9572,122.1124,121.899,122.093,35640.0
2024-05-28 15:35:00,125.82,125.9,125.78,125.89,36825.0,122.093,122.1707,122.0542,122.161,36825.0
2024-05-28 15:40:00,125.9,125.92,125.83,125.92,32868.0,122.1707,122.1901,122.1027,122.1901,32868.0
2024-05-28 15:45:00,125.91,125.94,125.81,125.85,45823.0,122.1804,122.2095,122.0833,122.1222,45823.0
2024-05-28 15:50:00,125.85,126.1,125.78,126.02,49777.0,122.1222,122.3647,122.0542,122.2871,49777.0
2024-05-28 15:55:00,126.02,126.02,125.63,125.82,206385.0,122.2871,122.2871,121.9087,122.093,206385.0
2024-05-29 09:30:00,125.97,126.0,124.3,124.31,57453.0,122.2386,122.2677,120.6181,120.6278,57453.0
2024-05-29 09:35:00,124.25,124.4,123.82,123.92,35942.0,120.5695,120.7151,120.1523,120.2493,35942.0
2024-05-29 09:40:00,123.96,124.05,123.68,123.75,21489.0,120.2881,120.3755,120.0164,120.0844,21489.0
2024-05-29 09:45:00,123.82,124.09,123.28,123.6,16808.0,120.1523,120.4143,119.6283,119.9388,16808.0
2024-05-29 09:50:00,123.67,123.92,123.6,123.65,8032.0,120.0067,120.2493,119.9388,119.9873,8032.0
2024-05-29 09:55:00,123.63,123.63,123.08,123.47,21107.0,119.9679,119.9679,119.4342,119.8126,21107.0
2024-05-29 10:00:00,123.54,123.89,123.36,123.83,11988.0,119.8806,120.2202,119.7059,120.162,11988.0
2024-05-29 10:05:00,123.79,124.0,123.73,123.9,16803.0,120.1232,120.327,120.0649,120.2299,16803.0
2024-05-29 10:10:00,123.91,124.15,123.87,123.91,17214.0,120.2396,120.4725,120.2008,120.2396,17214.0
2024-05-29 10:15:00,123.92,124.05,123.73,123.76,10931.0,120.2493,120.3755,120.0649,120.0941,10931.0
2024-05-29 10:20:00,123.76,123.83,123.5,123.69,10618.0,120.0941,120.162,119.8418,120.0261,10618.0
2024-05-29 10:25:00,123.71,124.03,123.71,123.94,8678.0,120.0455,120.3561,120.0455,120.2687,8678.0
2024-05-29 10:30:00,124.02,124.04,123.56,123.66,8859.0,120.3464,120.3658,119.9,119.997,8859.0
2024-05-29 10:35:00,123.72,124.16,123.71,124.02,6868.0,120.0552,120.4822,120.0455,120.3464,6868.0
2024-05-29 10:40:00,124.09,124.23,123.76,123.92,14415.0,120.4143,120.5501,120.0941,120.2493,14415.0
2024-05-29 10:45:00,124.01,124.09,123.93,123.95,13266.0,120.3367,120.4143,120.259,120.2784,13266.0
2024-05-29 10:50:00,123.96,124.06,123.88,123.97,7372.0,120.2881,120.3852,120.2105,120.2978,7372.0
2024-05-29 10:55:00,123.95,123.97,123.75,123.86,8455.0,120.2784,120.2978,120.0844,120.1911,8455.0
2024-05-29 11:00:00,123.9,123.93,123.19,123.19,37039.0,120.2299,120.259,119.5409,119.5409,37039.0
2024-05-29 11:05:00,123.18,123.31,123.16,123.26,21954.0,119.5312,119.6574,119.5118,119.6089,21954.0
2024-05-29 11:10:00,123.3,123.52,123.24,123.41,21459.0,119.6477,119.8612,119.5895,119.7544,21459.0
2024-05-29 11:15:00,123.43,123.66,123.4,123.62,43396.0,119.7738,119.997,119.7447,119.9582,43396.0
2024-05-29 11:20:00,123.63,123.67,123.35,123.35,20843.0,119.9679,120.0067,119.6962,119.6962,20843.0
2024-05-29 11:25:00,123.3,123.42,123.09,123.11,13347.0,119.6477,119.7641,119.4439,119.4633,13347.0
2024-05-29 11:30:00,123.09,123.4,123.04,123.17,37860.0,119.4439,119.7447,119.3954,119.5215,37860.0
2024-05-29 11:35:00,123.22,123.23,122.98,123.03,28852.0,119.5701,119.5798,119.3372,119.3857,28852.0
2024-05-29 11:40:00,123.08,123.14,122.86,122.89,11909.0,119.4342,119.4924,119.2207,119.2498,11909.0
2024-05-29 11:45:00,122.85,122.87,122.35,122.73,44639.0,119.211,119.2304,118.7258,119.0946,44639.0
2024-05-29 11:50:00,122.81,122.91,122.59,122.72,17421.0,119.1722,119.2692,118.9587,119.0849,17421.0
2024-05-29 11:55:00,122.75,122.86,122.56,122.57,13101.0,119.114,119.2207,118.9296,118.9393,13101.0
2024-05-29 12:00:00,122.53,122.63,122.41,122.54,7994.0,118.9005,118.9975,118.784,118.9102,7994.0
2024-05-29 12:05:00,122.5,122.59,122.42,122.53,11183.0,118.8714,118.9587,118.7938,118.9005,11183.0
2024-05-29 12:10:00,122.51,122.55,122.29,122.34,16841.0,118.8811,118.9199,118.6676,118.7161,16841.0
2024-05-29 12:15:00,122.31,122.45,122.23,122.44,17646.0,118.687,118.8229,118.6094,118.8132,17646.0
2024-05-29 12:20:00,122.46,122.77,122.46,122.54,38490.0,118.8326,119.1334,118.8326,118.9102,38490.0
2024-05-29 12:25:00,122.55,122.6,122.43,122.6,15427.0,118.9199,118.9684,118.8035,118.9684,15427.0
2024-05-29 12:30:00,122.62,122.77,122.62,122.75,9880.0,118.9878,119.1334,118.9878,119.114,9880.0
2024-05-29 12:35:00,122.75,122.82,122.7,122.71,12979.0,119.114,119.1819,119.0655,119.0752,12979.0
2024-05-29 12:40:00,122.69,122.7,122.49,122.51,7870.0,119.0558,119.0655,118.8617,118.8811,7870.0
2024-05-29 12:45:00,122.52,122.63,122.47,122.56,11645.0,118.8908,118.9975,118.8423,118.9296,11645.0
2024-05-29 12:50:00,122.53,122.61,122.31,122.31,7588.0,118.9005,118.9781,118.687,118.687,7588.0
2024-05-29 12:55:00,122.32,122.46,122.31,122.41,8221.0,118.6967,118.8326,118.687,118.784,8221.0
2024-05-29 13:00:00,122.43,122.49,122.3,122.49,13325.0,118.8035,118.8617,118.6773,118.8617,13325.0
2024-05-29 13:05:00,122.5,122.55,122.35,122.4,18552.0,118.8714,118.9199,118.7258,118.7743,18552.0
2024-05-29 13:10:00,122.41,122.56,122.32,122.54,60757.0,118.784,118.9296,118.6967,118.9102,60757.0
2024-05-29 13:15:00,122.56,122.56,122.29,122.43,11844.0,118.9296,118.9296,118.6676,118.8035,11844.0
2024-05-29 13:20:00,122.42,122.53,122.42,122.46,10734.0,118.7938,118.9005,118.7938,118.8326,10734.0
2024-05-29 13:25:00,122.47,122.48,122.22,122.28,11355.0,118.8423,118.852,118.5997,118.6579,11355.0
2024-05-29 13:30:00,122.24,122.25,121.87,122.03,42070.0,118.6191,118.6288,118.26,118.4153,42070.0
2024-05-29 13:35:00,121.96,121.96,121.82,121.92,16965.0,118.3474,118.3474,118.2115,118.3086,16965.0
2024-05-29 13:40:00,121.91,121.94,121.59,121.63,49003.0,118.2989,118.328,117.9883,118.0272,49003.0
2024-05-29 13:45:00,121.66,121.66,121.55,121.59,19767.0,118.0563,118.0563,117.9495,117.9883,19767.0
2024-05-29 13:50:00,121.58,121.61,121.31,121.41,32379.0,117.9786,118.0077,117.7166,117.8137,32379.0
2024-05-29 13:55:00,121.42,121.56,121.3,121.54,24703.0,117.8234,117.9592,117.7069,117.9398,24703.0
2024-05-29 14:00:00,121.55,121.61,121.41,121.57,22540.0,117.9495,118.0077,117.8137,117.9689,22540.0
2024-05-29 14:05:00,121.58,121.78,121.56,121.72,17690.0,117.9786,118.1727,117.9592,118.1145,17690.0
2024-05-29 14:10:00,121.72,121.83,121.53,121.71,67049.0,118.1145,118.2212,117.9301,118.1048,67049.0
2024-05-29 14:15:00,121.72,121.75,121.6,121.7,28265.0,118.1145,118.1436,117.998,118.0951,28265.0
2024-05-29 14:20:00,121.7,121.9,121.69,121.84,15165.0,118.0951,118.2892,118.0854,118.2309,15165.0
2024-05-29 14:25:00,121.86,121.9,121.66,121.71,19846.0,118.2503,118.2892,118.0563,118.1048,19846.0
2024-05-29 14:30:00,121.75,121.77,121.52,121.58,45070.0,118.1436,118.163,117.9204,117.9786,45070.0
2024-05-29 14:35:00,121.57,121.59,121.44,121.54,23427.0,117.9689,117.9883,117.8428,117.9398,23427.0
2024-05-29 14:40:00,121.53,121.72,121.52,121.56,34473.0,117.9301,118.1145,117.9204,117.9592,34473.0
2024-05-29 14:45:00,121.54,121.54,121.39,121.5,17023.0,117.9398,117.9398,117.7943,117.901,17023.0
2024-05-29 14:50:00,121.5,121.57,121.36,121.42,25959.0,117.901,117.9689,117.7652,117.8234,25959.0
2024-05-29 14:55:00,121.44,121.49,121.39,121.48,20526.0,117.8428,117.8913,117.7943,117.8816,20526.0
2024-05-29 15:00:00,121.48,121.64,121.47,121.6,25282.0,117.8816,118.0369,117.8719,117.998,25282.0
2024-05-29 15:05:00,121.64,121.64,121.47,121.54,49352.0,118.0369,118.0369,117.8719,117.9398,49352.0
2024-05-29 15:10:00,121.54,121.55,121.37,121.46,30308.0,117.9398,117.9495,117.7749,117.8622,30308.0
2024-05-29 15:15:00,121.46,121.48,121.28,121.41,25446.0,117.8622,117.8816,117.6875,117.8137,25446.0
2024-05-29 15:20:00,121.4,121.52,121.36,121.43,42265.0,117.804,117.9204,117.7652,117.8331,42265.0
2024-05-29 15:25:00,121.43,121.43,121.21,121.3,54359.0,117.8331,117.8331,117.6196,117.7069,54359.0
2024-05-29 15:30:00,121.29,121.4,121.18,121.36,48723.0,117.6972,117.804,117.5905,117.7652,48723.0
2024-05-29 15:35:00,121.34,121.79,121.32,121.7,36902.0,117.7457,118.1824,117.7263,118.0951,36902.0
2024-05-29 15:40:00,121.72,121.83,121.64,121.71,49399.0,118.1145,118.2212,118.0369,118.1048,49399.0
2024-05-29 15:45:00,121.72,121.86,121.69,121.79,45917.0,118.1145,118.2503,118.0854,118.1824,45917.0
2024-05-29 15:50:00,121.77,122.02,121.73,121.75,88669.0,118.163,118.4056,118.1242,118.1436,88669.0
2024-05-29 15:55:00,121.73,121.96,121.62,121.92,412306.0,118.1242,118.3474,118.0174,118.3086,412306.0
2024-05-30 09:30:00,121.92,122.9,121.92,122.77,38328.0,118.3086,119.2595,118.3086,119.1334,38328.0
2024-05-30 09:35:00,122.88,123.24,122.42,122.42,25866.0,119.2401,119.5895,118.7938,118.7938,25866.0
2024-05-30 09:40:00,122.55,122.94,122.52,122.81,22117.0,118.9199,119.2983,118.8908,119.1722,22117.0
2024-05-30 09:45:00,122.89,122.96,122.72,122.86,10548.0,119.2498,119.3178,119.0849,119.2207,10548.0
2024-05-30 09:50:00,122.95,122.97,122.72,122.77,6546.0,119.3081,119.3275,119.0849,119.1334,6546.0
2024-05-30 09:55:00,122.81,123.02,122.8,122.97,3209.0,119.1722,119.376,119.1625,119.3275,3209.0
2024-05-30 10:00:00,123.03,123.03,122.51,122.63,16884.0,119.3857,119.3857,118.8811,118.9975,16884.0
2024-05-30 10:05:00,122.62,122.97,122.57,122.92,8210.0,118.9878,119.3275,118.9393,119.2789,8210.0
2024-05-30 10:10:00,122.98,123.06,122.67,122.84,11752.0,119.3372,119.4148,119.0363,119.2013,11752.0
2024-05-30 10:15:00,122.85,123.03,122.8,122.88,4980.0,119.211,119.3857,119.1625,119.2401,4980.0
2024-05-30 10:20:00,122.91,122.98,122.86,122.91,6391.0,119.2692,119.3372,119.2207,119.2692,6391.0
2024-05-30 10:25:00,122.91,123.0,122.72,122.78,9058.0,119.2692,119.3566,119.0849,119.1431,9058.0
2024-05-30 10:30:00,122.75,122.92,122.61,122.8,7090.0,119.114,119.2789,118.9781,119.1625,7090.0
2024-05-30 10:35:00,122.81,122.83,122.48,122.52,11025.0,119.1722,119.1916,118.852,118.8908,11025.0
2024-05-30 10:40:00,122.54,122.63,122.46,122.58,9179.0,118.9102,118.9975,118.8326,118.949,9179.0
2024-05-30 10:45:00,122.58,122.8,122.52,122.75,6990.0,118.949,119.1625,118.8908,119.114,6990.0
2024-05-30 10:50:00,122.71,122.75,122.59,122.61,10738.0,119.0752,119.114,118.9587,118.9781,10738.0
2024-05-30 10:55:00,122.62,122.85,122.58,122.78,5363.0,118.9878,119.211,118.949,119.1431,5363.0
2024-05-30 11:00:00,122.73,122.73,122.34,122.34,11101.0,119.0946,119.0946,118.7161,118.7161,11101.0
2024-05-30 11:05:00,122.31,122.78,122.23,122.63,14270.0,118.687,119.1431,118.6094,118.9975,14270.0
2024-05-30 11:10:00,122.66,122.72,122.52,122.53,7579.0,119.0266,119.0849,118.8908,118.9005,7579.0
2024-05-30 11:15:00,122.51,122.65,122.48,122.59,4830.0,118.8811,119.0169,118.852,118.9587,4830.0
2024-05-30 11:20:00,122.56,122.64,122.49,122.63,8775.0,118.9296,119.0072,118.8617,118.9975,8775.0
2024-05-30 11:25:00,122.65,122.66,122.49,122.5,6555.0,119.0169,119.0266,118.8617,118.8714,6555.0
2024-05-30 11:30:00,122.5,122.59,122.43,122.58,9247.0,118.8714,118.9587,118.8035,118.949,9247.0
2024-05-30 11:35:00,122.58,122.61,122.29,122.29,9665.0,118.949,118.9781,118.6676,118.6676,9665.0
2024-05-30 11:40:00,122.3,122.3,122.15,122.15,6675.0,118.6773,118.6773,118.5317,118.5317,6675.0
2024-05-30 11:45:00,122.12,122.23,122.1,122.12,4720.0,118.5026,118.6094,118.4832,118.5026,4720.0
2024-05-30 11:50:00,122.12,122.3,122.1,122.23,4585.0,118.5026,118.6773,118.4832,118.6094,4585.0
2024-05-30 11:55:00,122.21,122.28,122.19,122.21,7033.0,118.59,118.6579,118.5706,118.59,7033.0
2024-05-30 12:00:00,122.21,122.32,122.17,122.24,7530.0,118.59,118.6967,118.5512,118.6191,7530.0
2024-05-30 12:05:00,122.25,122.35,122.21,122.32,8276.0,118.6288,118.7258,118.59,118.6967,8276.0
2024-05-30 12:10:00,122.37,122.4,122.33,122.4,4057.0,118.7452,118.7743,118.7064,118.7743,4057.0
2024-05-30 12:15:00,122.43,122.48,122.24,122.29,7714.0,118.8035,118.852,118.6191,118.6676,7714.0
2024-05-30 12:20:00,122.3,122.32,122.07,122.09,7681.0,118.6773,118.6967,118.4541,118.4735,7681.0
2024-05-30 12:25:00,122.12,122.14,122.01,122.03,3377.0,118.5026,118.522,118.3959,118.4153,3377.0
2024-05-30 12:30:00,122.0,122.2,121.99,122.12,6676.0,118.3862,118.5803,118.3765,118.5026,6676.0
2024-05-30 12:35:00,122.12,122.23,122.11,122.18,10780.0,118.5026,118.6094,118.4929,118.5609,10780.0
2024-05-30 12:40:00,122.16,122.21,122.08,122.08,4905.0,118.5415,118.59,118.4638,118.4638,4905.0
2024-05-30 12:45:00,122.12,122.18,122.05,122.05,12155.0,118.5026,118.5609,118.4347,118.4347,12155.0
2024-05-30 12:50:00,122.08,122.22,122.03,122.04,7059.0,118.4638,118.5997,118.4153,118.425,7059.0
2024-05-30 12:55:00,122.04,122.29,122.04,122.24,18998.0,118.425,118.6676,118.425,118.6191,18998.0
2024-05-30 13:00:00,122.26,122.39,122.18,122.21,9111.0,118.6385,118.7646,118.5609,118.59,9111.0
2024-05-30 13:05:00,122.19,122.22,122.07,122.08,6286.0,118.5706,118.5997,118.4541,118.4638,6286.0
2024-05-30 13:10:00,122.02,122.05,121.96,122.04,7090.0,118.4056,118.4347,118.3474,118.425,7090.0
2024-05-30 13:15:00,122.03,122.05,121.91,121.95,7466.0,118.4153,118.4347,118.2989,118.3377,7466.0
2024-05-30 13:20:00,121.95,122.01,121.92,121.97,6258.0,118.3377,118.3959,118.3086,118.3571,6258.0
2024-05-30 13:25:00,121.94,122.02,121.87,121.88,7415.0,118.328,118.4056,118.26,118.2697,7415.0
2024-05-30 13:30:00,121.89,121.97,121.88,121.91,9755.0,118.2795,118.3571,118.2697,118.2989,9755.0
2024-05-30 13:35:00,121.92,121.98,121.88,121.88,7652.0,118.3086,118.3668,118.2697,118.2697,7652.0
2024-05-30 13:40:00,121.89,121.96,121.89,121.94,5947.0,118.2795,118.3474,118.2795,118.328,5947.0
2024-05-30 13:45:00,121.96,122.01,121.88,121.9,7155.0,118.3474,118.3959,118.2697,118.2892,7155.0
2024-05-30 13:50:00,121.89,121.9,121.75,121.75,16871.0,118.2795,118.2892,118.1436,118.1436,16871.0
2024-05-30 13:55:00,121.74,121.81,121.64,121.64,9234.0,118.1339,118.2018,118.0369,118.0369,9234.0
2024-05-30 14:00:00,121.61,121.69,121.58,121.59,7489.0,118.0077,118.0854,117.9786,117.9883,7489.0
2024-05-30 14:05:00,121.59,121.71,121.58,121.69,21285.0,117.9883,118.1048,117.9786,118.0854,21285.0
2024-05-30 14:10:00,121.7,121.81,121.68,121.74,8714.0,118.0951,118.2018,118.0757,118.1339,8714.0
2024-05-30 14:15:00,121.73,121.73,121.48,121.51,8811.0,118.1242,118.1242,117.8816,117.9107,8811.0
2024-05-30 14:20:00,121.48,121.54,121.38,121.51,6188.0,117.8816,117.9398,117.7846,117.9107,6188.0
2024-05-30 14:25:00,121.51,121.58,121.48,121.58,4772.0,117.9107,117.9786,117.8816,117.9786,4772.0
2024-05-30 14:30:00,121.55,121.71,121.55,121.68,6735.0,117.9495,118.1048,117.9495,118.0757,6735.0
2024-05-30 14:35:00,121.67,121.78,121.63,121.76,8035.0,118.066,118.1727,118.0272,118.1533,8035.0
2024-05-30 14:40:00,121.76,121.89,121.76,121.87,5116.0,118.1533,118.2795,118.1533,118.26,5116.0
2024-05-30 14:45:00,121.86,122.0,121.86,121.96,8536.0,118.2503,118.3862,118.2503,118.3474,8536.0
2024-05-30 14:50:00,121.98,122.0,121.92,121.99,10879.0,118.3668,118.3862,118.3086,118.3765,10879.0
2024-05-30 14:55:00,122.01,122.02,121.88,121.94,7725.0,118.3959,118.4056,118.2697,118.328,7725.0
2024-05-30 15:00:00,121.96,121.98,121.87,121.88,8066.0,118.3474,118.3668,118.26,118.2697,8066.0
2024-05-30 15:05:00,121.88,121.92,121.79,121.87,12109.0,118.2697,118.3086,118.1824,118.26,12109.0
2024-05-30 15:10:00,121.88,121.96,121.85,121.96,10142.0,118.2697,118.3474,118.2406,118.3474,10142.0
2024-05-30 15:15:00,121.97,122.0,121.85,121.87,11734.0,118.3571,118.3862,118.2406,118.26,11734.0
2024-05-30 15:20:00,121.88,121.88,121.69,121.69,13293.0,118.2697,118.2697,118.0854,118.0854,13293.0
2024-05-30 15:25:00,121.7,121.74,121.63,121.74,9644.0,118.0951,118.1339,118.0272,118.1339,9644.0
2024-05-30 15:30:00,121.72,121.79,121.69,121.75,12357.0,118.1145,118.1824,118.0854,118.1436,12357.0
2024-05-30 15:35:00,121.75,121.81,121.6,121.7,18509.0,118.1436,118.2018,117.998,118.0951,18509.0
2024-05-30 15:40:00,121.7,121.97,121.7,121.92,41691.0,118.0951,118.3571,118.0951,118.3086,41691.0
2024-05-30 15:45:00,121.92,121.96,121.79,121.85,36014.0,118.3086,118.3474,118.1824,118.2406,36014.0
2024-05-30 15:50:00,121.86,122.09,121.86,122.06,52727.0,118.2503,118.4735,118.2503,118.4444,52727.0
2024-05-30 15:55:00,122.06,122.34,122.01,122.26,152565.0,118.4444,118.7161,118.3959,118.6385,152565.0
2024-05-31 09:30:00,122.54,123.19,122.54,123.13,29890.0,118.9102,119.5409,118.9102,119.4827,29890.0
2024-05-31 09:35:00,123.21,123.67,123.13,123.14,8570.0,119.5604,120.0067,119.4827,119.4924,8570.0
2024-05-31 09:40:00,123.2,123.79,122.96,123.78,10974.0,119.5506,120.1232,119.3178,120.1135,10974.0
2024-05-31 09:45:00,123.79,123.95,123.44,123.59,18167.0,120.1232,120.2784,119.7835,119.9291,18167.0
2024-05-31 09:50:00,123.55,123.71,123.33,123.42,5425.0,119.8903,120.0455,119.6768,119.7641,5425.0
2024-05-31 09:55:00,123.35,123.48,123.18,123.45,12497.0,119.6962,119.8224,119.5312,119.7932,12497.0
2024-05-31 10:00:00,123.53,123.63,123.48,123.49,12632.0,119.8709,119.9679,119.8224,119.8321,12632.0
2024-05-31 10:05:00,123.54,123.6,123.47,123.57,12034.0,119.8806,119.9388,119.8126,119.9097,12034.0
2024-05-31 10:10:00,123.5,123.52,123.07,123.12,7355.0,119.8418,119.8612,119.4245,119.473,7355.0
2024-05-31 10:15:00,123.11,123.3,123.04,123.29,7194.0,119.4633,119.6477,119.3954,119.638,7194.0
2024-05-31 10:20:00,123.29,123.31,123.06,123.09,7085.0,119.638,119.6574,119.4148,119.4439,7085.0
2024-05-31 10:25:00,123.08,123.51,123.08,123.47,18642.0,119.4342,119.8515,119.4342,119.8126,18642.0
2024-05-31 10:30:00,123.49,123.54,123.28,123.39,10001.0,119.8321,119.8806,119.6283,119.735,10001.0
2024-05-31 10:35:00,123.36,123.47,123.26,123.41,10535.0,119.7059,119.8126,119.6089,119.7544,10535.0
2024-05-31 10:40:00,123.37,123.47,123.31,123.32,10902.0,119.7156,119.8126,119.6574,119.6671,10902.0
2024-05-31 10:45:00,123.33,123.43,123.29,123.39,8169.0,119.6768,119.7738,119.638,119.735,8169.0
2024-05-31 10:50:00,123.36,123.39,123.17,123.24,9024.0,119.7059,119.735,119.5215,119.5895,9024.0
2024-05-31 10:55:00,123.29,123.4,123.26,123.27,5169.0,119.638,119.7447,119.6089,119.6186,5169.0
2024-05-31 11:00:00,123.29,123.29,123.13,123.19,11691.0,119.638,119.638,119.4827,119.5409,11691.0
2024-05-31 11:05:00,123.2,123.28,123.14,123.28,7249.0,119.5506,119.6283,119.4924,119.6283,7249.0
2024-05-31 11:10:00,123.23,123.27,123.16,123.24,5569.0,119.5798,119.6186,119.5118,119.5895,5569.0
2024-05-31 11:15:00,123.26,123.28,123.01,123.02,10437.0,119.6089,119.6283,119.3663,119.376,10437.0
2024-05-31 11:20:00,123.02,123.14,122.95,123.14,14755.0,119.376,119.4924,119.3081,119.4924,14755.0
2024-05-31 11:25:00,123.08,123.1,123.02,123.04,10787.0,119.4342,119.4536,119.376,119.3954,10787.0
2024-05-31 11:30:00,123.06,123.2,122.97,123.03,13574.0,119.4148,119.5506,119.3275,119.3857,13574.0
2024-05-31 11:35:00,123.05,123.08,122.88,122.89,14748.0,119.4051,119.4342,119.2401,119.2498,14748.0
2024-05-31 11:40:00,122.91,123.12,122.91,123.02,14455.0,119.2692,119.473,119.2692,119.376,14455.0
2024-05-31 11:45:00,123.02,123.11,122.8,123.09,8995.0,119.376,119.4633,119.1625,119.4439,8995.0
2024-05-31 11:50:00,123.08,123.19,123.08,123.13,6774.0,119.4342,119.5409,119.4342,119.4827,6774.0
2024-05-31 11:55:00,123.14,123.19,123.09,123.19,4935.0,119.4924,119.5409,119.4439,119.5409,4935.0
2024-05-31 12:00:00,123.16,123.33,123.1,123.28,11181.0,119.5118,119.6768,119.4536,119.6283,11181.0
2024-05-31 12:05:00,123.3,123.32,123.15,123.16,9044.0,119.6477,119.6671,119.5021,119.5118,9044.0
2024-05-31 12:10:00,123.16,123.32,123.16,123.22,17189.0,119.5118,119.6671,119.5118,119.5701,17189.0
2024-05-31 12:15:00,123.21,123.3,123.15,123.3,9329.0,119.5604,119.6477,119.5021,119.6477,9329.0
2024-05-31 12:20:00,123.29,123.29,123.17,123.23,7110.0,119.638,119.638,119.5215,119.5798,7110.0
2024-05-31 12:25:00,123.23,123.44,123.18,123.35,23508.0,119.5798,119.7835,119.5312,119.6962,23508.0
2024-05-31 12:30:00,123.36,123.49,123.34,123.35,20255.0,119.7059,119.8321,119.6865,119.6962,20255.0
2024-05-31 12:35:00,123.34,123.34,123.16,123.19,7176.0,119.6865,119.6865,119.5118,119.5409,7176.0
2024-05-31 12:40:00,123.19,123.36,123.19,123.21,5859.0,119.5409,119.7059,119.5409,119.5604,5859.0
2024-05-31 12:45:00,123.23,123.4,123.23,123.33,4633.0,119.5798,119.7447,119.5798,119.6768,4633.0
2024-05-31 12:50:00,123.36,123.44,123.33,123.44,2116.0,119.7059,119.7835,119.6768,119.7835,2116.0
2024-05-31 12:55:00,123.46,123.48,123.43,123.43,3150.0,119.8029,119.8224,119.7738,119.7738,3150.0
2024-05-31 13:00:00,123.47,123.47,123.39,123.47,9154.0,119.8126,119.8126,119.735,119.8126,9154.0
2024-05-31 13:05:00,123.46,123.65,123.45,123.61,6018.0,119.8029,119.9873,119.7932,119.9485,6018.0
2024-05-31 13:10:00,123.6,123.69,123.58,123.65,6225.0,119.9388,120.0261,119.9194,119.9873,6225.0
2024-05-31 13:15:00,123.69,123.71,123.62,123.7,8873.0,120.0261,120.0455,119.9582,120.0358,8873.0
2024-05-31 13:20:00,123.7,123.73,123.62,123.73,3577.0,120.0358,120.0649,119.9582,120.0649,3577.0
2024-05-31 13:25:00,123.69,123.74,123.66,123.73,5449.0,120.0261,120.0747,119.997,120.0649,5449.0
2024-05-31 13:30:00,123.78,123.85,123.73,123.82,6135.0,120.1135,120.1814,120.0649,120.1523,6135.0
2024-05-31 13:35:00,123.84,123.94,123.84,123.89,4237.0,120.1717,120.2687,120.1717,120.2202,4237.0
2024-05-31 13:40:00,123.88,124.04,123.87,124.0,5274.0,120.2105,120.3658,120.2008,120.327,5274.0
2024-05-31 13:45:00,123.98,124.1,123.94,124.01,8698.0,120.3075,120.424,120.2687,120.3367,8698.0
2024-05-31 13:50:00,123.97,124.08,123.97,124.0,6009.0,120.2978,120.4046,120.2978,120.327,6009.0
2024-05-31 13:55:00,124.02,124.14,123.95,123.95,6766.0,120.3464,120.4628,120.2784,120.2784,6766.0
2024-05-31 14:00:00,123.96,124.11,123.96,124.09,16673.0,120.2881,120.4337,120.2881,120.4143,16673.0
2024-05-31 14:05:00,124.05,124.17,123.97,124.17,22461.0,120.3755,120.4919,120.2978,120.4919,22461.0
2024-05-31 14:10:00,124.18,124.3,124.1,124.25,15541.0,120.5016,120.6181,120.424,120.5695,15541.0
2024-05-31 14:15:00,124.25,124.41,124.25,124.34,10381.0,120.5695,120.7248,120.5695,120.6569,10381.0
2024-05-31 14:20:00,124.36,124.47,124.35,124.39,11869.0,120.6763,120.783,120.6666,120.7054,11869.0
2024-05-31 14:25:00,124.37,124.44,124.25,124.36,27556.0,120.686,120.7539,120.5695,120.6763,27556.0
2024-05-31 14:30:00,124.34,124.38,124.15,124.17,19021.0,120.6569,120.6957,120.4725,120.4919,19021.0
2024-05-31 14:35:00,124.18,124.34,124.18,124.29,21613.0,120.5016,120.6569,120.5016,120.6084,21613.0
2024-05-31 14:40:00,124.29,124.34,124.17,124.33,22675.0,120.6084,120.6569,120.4919,120.6472,22675.0
2024-05-31 14:45:00,124.33,124.45,124.32,124.4,12253.0,120.6472,120.7636,120.6375,120.7151,12253.0
2024-05-31 14:50:00,124.39,124.41,124.3,124.31,7601.0,120.7054,120.7248,120.6181,120.6278,7601.0
2024-05-31 14:55:00,124.33,124.47,124.33,124.39,18340.0,120.6472,120.783,120.6472,120.7054,18340.0
2024-05-31 15:00:00,124.37,124.38,124.29,124.34,23500.0,120.686,120.6957,120.6084,120.6569,23500.0
2024-05-31 15:05:00,124.34,124.35,124.25,124.27,17209.0,120.6569,120.6666,120.5695,120.589,17209.0
2024-05-31 15:10:00,124.25,124.38,124.22,124.34,11635.0,120.5695,120.6957,120.5404,120.6569,11635.0
2024-05-31 15:15:00,124.34,124.35,124.17,124.19,11295.0,120.6569,120.6666,120.4919,120.5113,11295.0
2024-05-31 15:20:00,124.2,124.28,124.16,124.25,14307.0,120.521,120.5987,120.4822,120.5695,14307.0
2024-05-31 15:25:00,124.24,124.35,124.16,124.18,25796.0,120.5598,120.6666,120.4822,120.5016,25796.0
2024-05-31 15:30:00,124.18,124.23,124.14,124.2,22593.0,120.5016,120.5501,120.4628,120.521,22593.0
2024-05-31 15:35:00,124.19,124.27,123.99,124.01,43710.0,120.5113,120.589,120.3172,120.3367,43710.0
2024-05-31 15:40:00,124.03,124.32,124.0,124.32,28632.0,120.3561,120.6375,120.327,120.6375,28632.0
2024-05-31 15:45:00,124.33,124.41,124.2,124.27,48751.0,120.6472,120.7248,120.521,120.589,48751.0
2024-05-31 15:50:00,124.26,124.56,124.15,124.47,53644.0,120.5792,120.8704,120.4725,120.783,53644.0
2024-05-31 15:55:00,124.47,124.74,124.47,124.62,292763.0,120.783,121.045,120.783,120.9286,292763.0
2024-06-03 09:30:00,124.2,124.4,123.05,123.31,51368.0,120.521,120.7151,119.4051,119.6574,51368.0
2024-06-03 09:35:00,123.42,123.68,122.72,122.87,14321.0,119.7641,120.0164,119.0849,119.2304,14321.0
2024-06-03 09:40:00,122.87,122.98,122.12,122.46,23597.0,119.2304,119.3372,118.5026,118.8326,23597.0
2024-06-03 09:45:00,122.58,122.68,122.03,122.15,18067.0,118.949,119.0461,118.4153,118.5317,18067.0
2024-06-03 09:50:00,122.16,122.32,121.68,121.68,23907.0,118.5415,118.6967,118.0757,118.0757,23907.0
2024-06-03 09:55:00,121.67,121.67,121.42,121.56,15382.0,118.066,118.066,117.8234,117.9592,15382.0
2024-06-03 10:00:00,121.55,121.74,120.93,120.95,32138.0,117.9495,118.1339,117.3479,117.3673,32138.0
2024-06-03 10:05:00,120.98,121.56,120.98,121.42,15532.0,117.3964,117.9592,117.3964,117.8234,15532.0
2024-06-03 10:10:00,121.39,121.59,121.27,121.27,13791.0,117.7943,117.9883,117.6778,117.6778,13791.0
2024-06-03 10:15:00,121.26,121.41,120.96,121.12,12396.0,117.6681,117.8137,117.377,117.5323,12396.0
2024-06-03 10:20:00,121.16,121.18,120.67,120.79,12656.0,117.5711,117.5905,117.0956,117.212,12656.0
2024-06-03 10:25:00,120.81,121.0,120.66,120.69,20090.0,117.2314,117.4158,117.0859,117.115,20090.0
2024-06-03 10:30:00,120.67,120.75,120.5,120.55,16024.0,117.0956,117.1732,116.9306,116.9791,16024.0
2024-06-03 10:35:00,120.57,120.74,120.44,120.66,15937.0,116.9986,117.1635,116.8724,117.0859,15937.0
2024-06-03 10:40:00,120.65,121.22,120.62,121.22,8648.0,117.0762,117.6293,117.0471,117.6293,8648.0
2024-06-03 10:45:00,121.2,121.31,120.92,121.17,10016.0,117.6099,117.7166,117.3382,117.5808,10016.0
2024-06-03 10:50:00,121.21,121.3,120.75,120.91,6477.0,117.6196,117.7069,117.1732,117.3285,6477.0
2024-06-03 10:55:00,120.92,120.93,120.65,120.87,6039.0,117.3382,117.3479,117.0762,117.2897,6039.0
2024-06-03 11:00:00,120.88,120.88,120.57,120.85,5233.0,117.2994,117.2994,116.9986,117.2703,5233.0
2024-06-03 11:05:00,120.82,121.11,120.72,121.06,9710.0,117.2411,117.5226,117.1441,117.474,9710.0
2024-06-03 11:10:00,120.94,120.94,120.55,120.79,9851.0,117.3576,117.3576,116.9791,117.212,9851.0
2024-06-03 11:15:00,120.7,120.81,120.53,120.74,26775.0,117.1247,117.2314,116.9597,117.1635,26775.0
2024-06-03 11:20:00,120.73,120.79,120.3,120.34,18234.0,117.1538,117.212,116.7365,116.7754,18234.0
2024-06-03 11:25:00,120.36,120.46,120.04,120.22,20543.0,116.7948,116.8918,116.4843,116.6589,20543.0
2024-06-03 11:30:00,120.22,120.26,120.02,120.13,13809.0,116.6589,116.6977,116.4648,116.5716,13809.0
2024-06-03 11:35:00,120.07,120.11,119.64,119.83,25286.0,116.5134,116.5522,116.0961,116.2805,25286.0
2024-06-03 11:40:00,119.85,119.9,119.5,119.5,25424.0,116.2999,116.3484,115.9602,115.9602,25424.0
2024-06-03 11:45:00,119.45,119.53,119.12,119.12,26579.0,115.9117,115.9894,115.5915,115.5915,26579.0
2024-06-03 11:50:00,119.16,119.72,119.12,119.72,21666.0,115.6303,116.1737,115.5915,116.1737,21666.0
2024-06-03 11:55:00,119.78,119.8,119.58,119.7,5417.0,116.232,116.2514,116.0379,116.1543,5417.0
2024-06-03 12:00:00,119.66,119.8,119.65,119.71,6885.0,116.1155,116.2514,116.1058,116.164,6885.0
2024-06-03 12:05:00,119.69,119.73,119.32,119.47,8802.0,116.1446,116.1834,115.7856,115.9311,8802.0
2024-06-03 12:10:00,119.51,119.6,119.33,119.33,11766.0,115.97,116.0573,115.7953,115.7953,11766.0
2024-06-03 12:15:00,119.4,119.4,119.0,119.0,7896.0,115.8632,115.8632,115.4751,115.4751,7896.0
2024-06-03 12:20:00,119.02,119.27,119.01,119.26,6884.0,115.4945,115.7371,115.4848,115.7274,6884.0
2024-06-03 12:25:00,119.25,119.25,118.9,119.16,11018.0,115.7177,115.7177,115.378,115.6303,11018.0
2024-06-03 12:30:00,119.2,119.24,118.89,118.97,8725.0,115.6691,115.7079,115.3683,115.4459,8725.0
2024-06-03 12:35:00,119.0,119.14,118.99,119.08,5213.0,115.4751,115.6109,115.4654,115.5527,5213.0
2024-06-03 12:40:00,119.09,119.1,118.61,118.67,10279.0,115.5624,115.5721,115.0966,115.1548,10279.0
2024-06-03 12:45:00,118.65,119.08,118.62,119.07,5460.0,115.1354,115.5527,115.1063,115.543,5460.0
2024-06-03 12:50:00,119.08,119.08,118.72,118.72,5484.0,115.5527,115.5527,115.2034,115.2034,5484.0
2024-06-03 12:55:00,118.76,118.9,118.74,118.75,5549.0,115.2422,115.378,115.2228,115.2325,5549.0
2024-06-03 13:00:00,118.73,118.91,118.62,118.72,9281.0,115.2131,115.3877,115.1063,115.2034,9281.0
2024-06-03 13:05:00,118.73,118.92,118.65,118.67,5870.0,115.2131,115.3974,115.1354,115.1548,5870.0
2024-06-03 13:10:00,118.66,118.75,118.55,118.71,12979.0,115.1451,115.2325,115.0384,115.1936,12979.0
2024-06-03 13:15:00,118.72,118.87,118.67,118.81,6402.0,115.2034,115.3489,115.1548,115.2907,6402.0
2024-06-03 13:20:00,118.79,118.87,118.65,118.69,13475.0,115.2713,115.3489,115.1354,115.1742,13475.0
2024-06-03 13:25:00,118.73,118.94,118.65,118.91,16580.0,115.2131,115.4168,115.1354,115.3877,16580.0
2024-06-03 13:30:00,118.91,119.07,118.85,119.0,24348.0,115.3877,115.543,115.3295,115.4751,24348.0
2024-06-03 13:35:00,119.03,119.09,118.72,118.81,16778.0,115.5042,115.5624,115.2034,115.2907,16778.0
2024-06-03 13:40:00,118.88,118.88,118.71,118.74,7346.0,115.3586,115.3586,115.1936,115.2228,7346.0
2024-06-03 13:45:00,118.73,118.89,118.7,118.76,4400.0,115.2131,115.3683,115.1839,115.2422,4400.0
2024-06-03 13:50:00,118.75,118.79,118.43,118.43,12286.0,115.2325,115.2713,114.9219,114.9219,12286.0
2024-06-03 13:55:00,118.43,118.78,118.4,118.77,40666.0,114.9219,115.2616,114.8928,115.2519,40666.0
2024-06-03 14:00:00,118.76,118.96,118.74,118.79,12044.0,115.2422,115.4362,115.2228,115.2713,12044.0
2024-06-03 14:05:00,118.79,118.79,118.64,118.79,7688.0,115.2713,115.2713,115.1257,115.2713,7688.0
2024-06-03 14:10:00,118.84,118.88,118.7,118.77,7595.0,115.3198,115.3586,115.1839,115.2519,7595.0
2024-06-03 14:15:00,118.81,118.95,118.8,118.95,13456.0,115.2907,115.4265,115.281,115.4265,13456.0
2024-06-03 14:20:00,118.94,118.95,118.8,118.81,7018.0,115.4168,115.4265,115.281,115.2907,7018.0
2024-06-03 14:25:00,118.83,118.91,118.7,118.88,14420.0,115.3101,115.3877,115.1839,115.3586,14420.0
2024-06-03 14:30:00,118.93,119.01,118.9,118.91,5147.0,115.4071,115.4848,115.378,115.3877,5147.0
2024-06-03 14:35:00,118.93,119.07,118.92,118.96,8883.0,115.4071,115.543,115.3974,115.4362,8883.0
2024-06-03 14:40:00,118.99,119.15,118.96,119.15,7136.0,115.4654,115.6206,115.4362,115.6206,7136.0
2024-06-03 14:45:00,119.18,119.29,119.1,119.14,9597.0,115.6497,115.7565,115.5721,115.6109,9597.0
2024-06-03 14:50:00,119.12,119.18,119.07,119.18,6686.0,115.5915,115.6497,115.543,115.6497,6686.0
2024-06-03 14:55:00,119.19,119.26,119.12,119.23,18047.0,115.6594,115.7274,115.5915,115.6982,18047.0
2024-06-03 15:00:00,119.27,119.37,119.08,119.1,28369.0,115.7371,115.8341,115.5527,115.5721,28369.0
2024-06-03 15:05:00,119.11,119.25,119.02,119.22,44201.0,115.5818,115.7177,115.4945,115.6885,44201.0
2024-06-03 15:10:00,119.23,119.35,119.19,119.26,22088.0,115.6982,115.8147,115.6594,115.7274,22088.0
2024-06-03 15:15:00,119.24,119.55,119.23,119.42,45134.0,115.7079,116.0088,115.6982,115.8826,45134.0
2024-06-03 15:20:00,119.43,119.58,119.4,119.55,38821.0,115.8923,116.0379,115.8632,116.0088,38821.0
2024-06-03 15:25:00,119.54,119.59,119.43,119.49,35572.0,115.9991,116.0476,115.8923,115.9505,35572.0
2024-06-03 15:30:00,119.48,119.56,119.32,119.5,40572.0,115.9408,116.0185,115.7856,115.9602,40572.0
2024-06-03 15:35:00,119.49,119.53,119.34,119.43,47052.0,115.9505,115.9894,115.805,115.8923,47052.0
2024-06-03 15:40:00,119.42,119.59,119.33,119.53,58015.0,115.8826,116.0476,115.7953,115.9894,58015.0
2024-06-03 15:45:00,119.54,119.61,119.32,119.48,43897.0,115.9991,116.067,115.7856,115.9408,43897.0
2024-06-03 15:50:00,119.5,119.65,119.49,119.6,48885.0,115.9602,116.1058,115.9505,116.0573,48885.0
2024-06-03 15:55:00,119.59,119.72,119.56,119.68,200047.0,116.0476,116.1737,116.0185,116.1349,200047.0
2024-06-04 09:30:00,118.45,118.87,117.8,118.09,79109.0,114.9413,115.3489,114.3106,114.592,79109.0
2024-06-04 09:35:00,118.1,118.5,118.03,118.2,81045.0,114.6017,114.9899,114.5338,114.6988,81045.0
2024-06-04 09:40:00,118.22,118.27,117.59,117.92,54700.0,114.7182,114.7667,114.1068,114.427,54700.0
2024-06-04 09:45:00,117.81,117.86,117.41,117.48,30330.0,114.3203,114.3688,113.9322,114.0001,30330.0
2024-06-04 09:50:00,117.51,117.76,117.4,117.57,26448.0,114.0292,114.2718,113.9225,114.0874,26448.0
2024-06-04 09:55:00,117.55,117.91,117.51,117.72,29217.0,114.068,114.4173,114.0292,114.233,29217.0
2024-06-04 10:00:00,117.76,118.25,117.72,118.05,34226.0,114.2718,114.7473,114.233,114.5532,34226.0
2024-06-04 10:05:00,118.03,118.15,117.78,118.0,25807.0,114.5338,114.6502,114.2912,114.5047,25807.0
2024-06-04 10:10:00,118.01,118.67,117.97,118.6,25831.0,114.5144,115.1548,114.4756,115.0869,25831.0
2024-06-04 10:15:00,118.53,118.81,118.49,118.66,17053.0,115.019,115.2907,114.9802,115.1451,17053.0
2024-06-04 10:20:00,118.69,118.91,118.69,118.82,52713.0,115.1742,115.3877,115.1742,115.3004,52713.0
2024-06-04 10:25:00,118.82,118.97,118.68,118.7,24423.0,115.3004,115.4459,115.1645,115.1839,24423.0
2024-06-04 10:30:00,118.71,118.83,118.43,118.44,39130.0,115.1936,115.3101,114.9219,114.9316,39130.0
2024-06-04 10:35:00,118.44,118.71,118.41,118.61,18596.0,114.9316,115.1936,114.9025,115.0966,18596.0
2024-06-04 10:40:00,118.64,118.88,118.63,118.67,17320.0,115.1257,115.3586,115.116,115.1548,17320.0
2024-06-04 10:45:00,118.65,118.72,118.54,118.71,15213.0,115.1354,115.2034,115.0287,115.1936,15213.0
2024-06-04 10:50:00,118.72,118.9,118.62,118.83,20666.0,115.2034,115.378,115.1063,115.3101,20666.0
2024-06-04 10:55:00,118.87,118.87,118.62,118.72,38813.0,115.3489,115.3489,115.1063,115.2034,38813.0
2024-06-04 11:00:00,118.74,118.85,118.69,118.8,20916.0,115.2228,115.3295,115.1742,115.281,20916.0
2024-06-04 11:05:00,118.82,118.88,118.69,118.85,24343.0,115.3004,115.3586,115.1742,115.3295,24343.0
2024-06-04 11:10:00,118.79,119.29,118.79,119.24,17029.0,115.2713,115.7565,115.2713,115.7079,17029.0
2024-06-04 11:15:00,119.27,119.6,119.2,119.57,19365.0,115.7371,116.0573,115.6691,116.0282,19365.0
2024-06-04 11:20:00,119.56,119.57,119.25,119.27,17960.0,116.0185,116.0282,115.7177,115.7371,17960.0
2024-06-04 11:25:00,119.31,119.34,119.23,119.32,13079.0,115.7759,115.805,115.6982,115.7856,13079.0
2024-06-04 11:30:00,119.35,119.45,119.29,119.31,13604.0,115.8147,115.9117,115.7565,115.7759,13604.0
2024-06-04 11:35:00,119.28,119.33,119.1,119.25,16032.0,115.7468,115.7953,115.5721,115.7177,16032.0
2024-06-04 11:40:00,119.24,119.24,118.98,119.11,11104.0,115.7079,115.7079,115.4556,115.5818,11104.0
2024-06-04 11:45:00,119.03,119.07,118.73,118.9,17999.0,115.5042,115.543,115.2131,115.378,17999.0
2024-06-04 11:50:00,118.92,118.95,118.74,118.84,27615.0,115.3974,115.4265,115.2228,115.3198,27615.0
2024-06-04 11:55:00,118.82,119.05,118.79,119.0,21406.0,115.3004,115.5236,115.2713,115.4751,21406.0
2024-06-04 12:00:00,119.0,119.05,118.89,118.98,8141.0,115.4751,115.5236,115.3683,115.4556,8141.0
2024-06-04 12:05:00,119.0,119.19,118.84,119.18,12869.0,115.4751,115.6594,115.3198,115.6497,12869.0
2024-06-04 12:10:00,119.18,119.3,119.18,119.27,13122.0,115.6497,115.7662,115.6497,115.7371,13122.0
2024-06-04 12:15:00,119.3,119.33,119.18,119.25,12640.0,115.7662,115.7953,115.6497,115.7177,12640.0
2024-06-04 12:20:00,119.22,119.24,118.99,119.24,8047.0,115.6885,115.7079,115.4654,115.7079,8047.0
2024-06-04 12:25:00,119.28,119.36,119.21,119.35,14875.0,115.7468,115.8244,115.6788,115.8147,14875.0
2024-06-04 12:30:00,119.33,119.38,119.19,119.23,7288.0,115.7953,115.8438,115.6594,115.6982,7288.0
2024-06-04 12:35:00,119.23,119.28,119.06,119.07,10230.0,115.6982,115.7468,115.5333,115.543,10230.0
2024-06-04 12:40:00,119.04,119.14,118.98,119.05,11766.0,115.5139,115.6109,115.4556,115.5236,11766.0
2024-06-04 12:45:00,119.05,119.21,119.05,119.19,6908.0,115.5236,115.6788,115.5236,115.6594,6908.0
2024-06-04 12:50:00,119.16,119.18,119.02,119.18,9344.0,115.6303,115.6497,115.4945,115.6497,9344.0
2024-06-04 12:55:00,119.17,119.23,119.14,119.15,12725.0,115.64,115.6982,115.6109,115.6206,12725.0
2024-06-04 13:00:00,119.16,119.25,119.14,119.2,10592.0,115.6303,115.7177,115.6109,115.6691,10592.0
2024-06-04 13:05:00,119.17,119.18,119.0,119.17,19633.0,115.64,115.6497,115.4751,115.64,19633.0
2024-06-04 13:10:00,119.16,119.4,119.15,119.36,16968.0,115.6303,115.8632,115.6206,115.8244,16968.0
2024-06-04 13:15:00,119.32,119.42,119.25,119.4,13805.0,115.7856,115.8826,115.7177,115.8632,13805.0
2024-06-04 13:20:00,119.4,119.4,119.23,119.3,18061.0,115.8632,115.8632,115.6982,115.7662,18061.0
2024-06-04 13:25:00,119.29,119.66,119.27,119.58,27977.0,115.7565,116.1155,115.7371,116.0379,27977.0
2024-06-04 13:30:00,119.59,119.64,119.52,119.54,23180.0,116.0476,116.0961,115.9797,115.9991,23180.0
2024-06-04 13:35:00,119.51,119.52,119.32,119.48,31095.0,115.97,115.9797,115.7856,115.9408,31095.0
2024-06-04 13:40:00,119.48,119.56,119.38,119.43,35168.0,115.9408,116.0185,115.8438,115.8923,35168.0
2024-06-04 13:45:00,119.43,119.73,119.42,119.69,71267.0,115.8923,116.1834,115.8826,116.1446,71267.0
2024-06-04 13:50:00,119.7,119.79,119.68,119.73,14911.0,116.1543,116.2417,116.1349,116.1834,14911.0
2024-06-04 13:55:00,119.78,119.88,119.75,119.84,16556.0,116.232,116.329,116.2028,116.2902,16556.0
2024-06-04 14:00:00,119.86,119.86,119.76,119.8,14621.0,116.3096,116.3096,116.2125,116.2514,14621.0
2024-06-04 14:05:00,119.81,119.81,119.64,119.75,26239.0,116.2611,116.2611,116.0961,116.2028,26239.0
2024-06-04 14:10:00,119.74,119.76,119.61,119.69,28254.0,116.1931,116.2125,116.067,116.1446,28254.0
2024-06-04 14:15:00,119.71,119.9,119.64,119.8,52127.0,116.164,116.3484,116.0961,116.2514,52127.0
2024-06-04 14:20:00,119.81,120.04,119.81,119.96,11758.0,116.2611,116.4843,116.2611,116.4066,11758.0
2024-06-04 14:25:00,119.98,120.02,119.81,119.81,17030.0,116.426,116.4648,116.2611,116.2611,17030.0
2024-06-04 14:30:00,119.83,119.83,119.68,119.74,13685.0,116.2805,116.2805,116.1349,116.1931,13685.0
2024-06-04 14:35:00,119.74,119.87,119.72,119.84,23074.0,116.1931,116.3193,116.1737,116.2902,23074.0
2024-06-04 14:40:00,119.85,119.94,119.78,119.94,18202.0,116.2999,116.3872,116.232,116.3872,18202.0
2024-06-04 14:45:00,119.93,120.01,119.84,119.95,30883.0,116.3775,116.4551,116.2902,116.3969,30883.0
2024-06-04 14:50:00,119.95,119.98,119.76,119.77,20275.0,116.3969,116.426,116.2125,116.2222,20275.0
2024-06-04 14:55:00,119.76,119.78,119.56,119.58,31968.0,116.2125,116.232,116.0185,116.0379,31968.0
2024-06-04 15:00:00,119.56,119.61,119.14,119.15,42206.0,116.0185,116.067,115.6109,115.6206,42206.0
2024-06-04 15:05:00,119.14,119.26,119.06,119.21,23760.0,115.6109,115.7274,115.5333,115.6788,23760.0
2024-06-04 15:10:00,119.22,119.47,119.22,119.4,21637.0,115.6885,115.9311,115.6885,115.8632,21637.0
2024-06-04 15:15:00,119.41,119.54,119.36,119.54,23989.0,115.8729,115.9991,115.8244,115.9991,23989.0
2024-06-04 15:20:00,119.52,119.57,119.2,119.24,23199.0,115.9797,116.0282,115.6691,115.7079,23199.0
2024-06-04 15:25:00,119.24,119.46,119.22,119.42,23335.0,115.7079,115.9214,115.6885,115.8826,23335.0
2024-06-04 15:30:00,119.42,119.53,119.34,119.48,21418.0,115.8826,115.9894,115.805,115.9408,21418.0
2024-06-04 15:35:00,119.48,119.5,119.32,119.48,23427.0,115.9408,115.9602,115.7856,115.9408,23427.0
2024-06-04 15:40:00,119.5,119.53,119.28,119.43,26300.0,115.9602,115.9894,115.7468,115.8923,26300.0
2024-06-04 15:45:00,119.4,119.53,119.35,119.41,35661.0,115.8632,115.9894,115.8147,115.8729,35661.0
2024-06-04 15:50:00,119.42,119.73,119.35,119.67,68851.0,115.8826,116.1834,115.8147,116.1252,68851.0
2024-06-04 15:55:00,119.66,119.84,119.51,119.8,246058.0,116.1155,116.2902,115.97,116.2514,246058.0
2024-06-05 09:30:00,119.88,120.35,119.41,120.0,90388.0,116.329,116.7851,115.8729,116.4454,90388.0
2024-06-05 09:35:00,119.68,120.06,119.15,119.45,44256.0,116.1349,116.5037,115.6206,115.9117,44256.0
2024-06-05 09:40:00,119.49,119.75,119.27,119.33,26268.0,115.9505,116.2028,115.7371,115.7953,26268.0
2024-06-05 09:45:00,119.34,119.41,119.08,119.24,13886.0,115.805,115.8729,115.5527,115.7079,13886.0
2024-06-05 09:50:00,119.25,119.33,119.0,119.28,45858.0,115.7177,115.7953,115.4751,115.7468,45858.0
2024-06-05 09:55:00,119.31,119.59,119.09,119.33,17135.0,115.7759,116.0476,115.5624,115.7953,17135.0
2024-06-05 10:00:00,119.29,119.47,119.0,119.39,14513.0,115.7565,115.9311,115.4751,115.8535,14513.0
2024-06-05 10:05:00,119.36,119.51,119.23,119.34,13312.0,115.8244,115.97,115.6982,115.805,13312.0
2024-06-05 10:10:00,119.4,119.43,119.13,119.13,13335.0,115.8632,115.8923,115.6012,115.6012,13335.0
2024-06-05 10:15:00,119.17,119.49,119.16,119.37,7769.0,115.64,115.9505,115.6303,115.8341,7769.0
2024-06-05 10:20:00,119.38,119.75,119.3,119.71,12539.0,115.8438,116.2028,115.7662,116.164,12539.0
2024-06-05 10:25:00,119.71,120.1,119.47,119.73,69016.0,116.164,116.5425,115.9311,116.1834,69016.0
2024-06-05 10:30:00,119.68,119.89,119.64,119.69,22181.0,116.1349,116.3387,116.0961,116.1446,22181.0
2024-06-05 10:35:00,119.7,119.8,119.42,119.47,30576.0,116.1543,116.2514,115.8826,115.9311,30576.0
2024-06-05 10:40:00,119.47,119.61,119.31,119.35,32709.0,115.9311,116.067,115.7759,115.8147,32709.0
2024-06-05 10:45:00,119.32,119.45,119.25,119.38,75935.0,115.7856,115.9117,115.7177,115.8438,75935.0
2024-06-05 10:50:00,119.37,119.62,119.33,119.57,21322.0,115.8341,116.0767,115.7953,116.0282,21322.0
2024-06-05 10:55:00,119.58,119.72,119.56,119.6,26700.0,116.0379,116.1737,116.0185,116.0573,26700.0
2024-06-05 11:00:00,119.58,119.81,119.47,119.6,24382.0,116.0379,116.2611,115.9311,116.0573,24382.0
2024-06-05 11:05:00,119.66,119.69,119.52,119.6,20367.0,116.1155,116.1446,115.9797,116.0573,20367.0
2024-06-05 11:10:00,119.6,119.67,119.5,119.67,11629.0,116.0573,116.1252,115.9602,116.1252,11629.0
2024-06-05 11:15:00,119.66,119.72,119.58,119.65,25174.0,116.1155,116.1737,116.0379,116.1058,25174.0
2024-06-05 11:20:00,119.66,119.76,119.58,119.74,17044.0,116.1155,116.2125,116.0379,116.1931,17044.0
2024-06-05 11:25:00,119.72,119.72,119.55,119.7,15169.0,116.1737,116.1737,116.0088,116.1543,15169.0
2024-06-05 11:30:00,119.73,119.86,119.72,119.76,12863.0,116.1834,116.3096,116.1737,116.2125,12863.0
2024-06-05 11:35:00,119.81,120.06,119.76,120.05,14049.0,116.2611,116.5037,116.2125,116.494,14049.0
2024-06-05 11:40:00,120.06,120.07,119.82,119.83,13720.0,116.5037,116.5134,116.2708,116.2805,13720.0
2024-06-05 11:45:00,119.8,119.84,119.71,119.8,15542.0,116.2514,116.2902,116.164,116.2514,15542.0
2024-06-05 11:50:00,119.79,119.83,119.74,119.77,13330.0,116.2417,116.2805,116.1931,116.2222,13330.0
2024-06-05 11:55:00,119.77,119.83,119.71,119.81,12852.0,116.2222,116.2805,116.164,116.2611,12852.0
2024-06-05 12:00:00,119.83,119.97,119.81,119.89,14161.0,116.2805,116.4163,116.2611,116.3387,14161.0
2024-06-05 12:05:00,119.88,119.88,119.72,119.74,10581.0,116.329,116.329,116.1737,116.1931,10581.0
2024-06-05 12:10:00,119.73,119.75,119.64,119.73,19458.0,116.1834,116.2028,116.0961,116.1834,19458.0
2024-06-05 12:15:00,119.7,119.87,119.68,119.86,11730.0,116.1543,116.3193,116.1349,116.3096,11730.0
2024-06-05 12:20:00,119.86,119.86,119.75,119.8,8788.0,116.3096,116.3096,116.2028,116.2514,8788.0
2024-06-05 12:25:00,119.81,119.92,119.8,119.83,13493.0,116.2611,116.3678,116.2514,116.2805,13493.0
2024-06-05 12:30:00,119.84,119.9,119.82,119.89,13772.0,116.2902,116.3484,116.2708,116.3387,13772.0
2024-06-05 12:35:00,119.9,120.08,119.9,120.08,14734.0,116.3484,116.5231,116.3484,116.5231,14734.0
2024-06-05 12:40:00,120.05,120.17,120.04,120.05,16080.0,116.494,116.6104,116.4843,116.494,16080.0
2024-06-05 12:45:00,120.03,120.05,119.89,119.92,9435.0,116.4745,116.494,116.3387,116.3678,9435.0
2024-06-05 12:50:00,119.91,120.0,119.86,119.89,17538.0,116.3581,116.4454,116.3096,116.3387,17538.0
2024-06-05 12:55:00,119.88,119.91,119.85,119.87,8161.0,116.329,116.3581,116.2999,116.3193,8161.0
2024-06-05 13:00:00,119.88,119.88,119.76,119.79,11720.0,116.329,116.329,116.2125,116.2417,11720.0
2024-06-05 13:05:00,119.78,119.83,119.74,119.77,5619.0,116.232,116.2805,116.1931,116.2222,5619.0
2024-06-05 13:10:00,119.78,119.82,119.72,119.81,12176.0,116.232,116.2708,116.1737,116.2611,12176.0
2024-06-05 13:15:00,119.82,119.86,119.75,119.84,12486.0,116.2708,116.3096,116.2028,116.2902,12486.0
2024-06-05 13:20:00,119.81,119.89,119.8,119.84,7787.0,116.2611,116.3387,116.2514,116.2902,7787.0
2024-06-05 13:25:00,119.85,119.86,119.77,119.85,8065.0,116.2999,116.3096,116.2222,116.2999,8065.0
2024-06-05 13:30:00,119.84,119.88,119.76,119.84,7728.0,116.2902,116.329,116.2125,116.2902,7728.0
2024-06-05 13:35:00,119.83,119.95,119.8,119.8,11792.0,116.2805,116.3969,116.2514,116.2514,11792.0
2024-06-05 13:40:00,119.82,119.88,119.75,119.78,9429.0,116.2708,116.329,116.2028,116.232,9429.0
2024-06-05 13:45:00,119.79,119.8,119.74,119.78,10320.0,116.2417,116.2514,116.1931,116.232,10320.0
2024-06-05 13:50:00,119.78,119.9,119.77,119.86,12012.0,116.232,116.3484,116.2222,116.3096,12012.0
2024-06-05 13:55:00,119.87,119.97,119.86,119.88,8866.0,116.3193,116.4163,116.3096,116.329,8866.0
2024-06-05 14:00:00,119.87,120.0,119.81,119.99,30022.0,116.3193,116.4454,116.2611,116.4357,30022.0
2024-06-05 14:05:00,119.99,120.04,119.93,120.01,8881.0,116.4357,116.4843,116.3775,116.4551,8881.0
2024-06-05 14:10:00,120.01,120.19,119.89,119.89,16279.0,116.4551,116.6298,116.3387,116.3387,16279.0
2024-06-05 14:15:00,119.9,120.06,119.88,119.98,12679.0,116.3484,116.5037,116.329,116.426,12679.0
2024-06-05 14:20:00,119.97,120.0,119.9,119.94,9936.0,116.4163,116.4454,116.3484,116.3872,9936.0
2024-06-05 14:25:00,119.95,120.01,119.93,119.96,11356.0,116.3969,116.4551,116.3775,116.4066,11356.0
2024-06-05 14:30:00,119.94,120.1,119.94,120.03,11297.0,116.3872,116.5425,116.3872,116.4745,11297.0
2024-06-05 14:35:00,120.03,120.09,119.98,119.99,12350.0,116.4745,116.5328,116.426,116.4357,12350.0
2024-06-05 14:40:00,119.98,120.05,119.96,120.05,11146.0,116.426,116.494,116.4066,116.494,11146.0
2024-06-05 14:45:00,120.04,120.08,120.01,120.02,10633.0,116.4843,116.5231,116.4551,116.4648,10633.0
2024-06-05 14:50:00,120.02,120.14,120.02,120.11,12026.0,116.4648,116.5813,116.4648,116.5522,12026.0
2024-06-05 14:55:00,120.12,120.17,120.07,120.12,13417.0,116.5619,116.6104,116.5134,116.5619,13417.0
2024-06-05 15:00:00,120.12,120.15,120.05,120.09,13553.0,116.5619,116.591,116.494,116.5328,13553.0
2024-06-05 15:05:00,120.09,120.16,120.09,120.12,11207.0,116.5328,116.6007,116.5328,116.5619,11207.0
2024-06-05 15:10:00,120.12,120.12,120.02,120.04,16287.0,116.5619,116.5619,116.4648,116.4843,16287.0
2024-06-05 15:15:00,120.05,120.07,120.0,120.07,15281.0,116.494,116.5134,116.4454,116.5134,15281.0
2024-06-05 15:20:00,120.08,120.18,120.06,120.15,22010.0,116.5231,116.6201,116.5037,116.591,22010.0
2024-06-05 15:25:00,120.14,120.15,119.98,119.99,19000.0,116.5813,116.591,116.426,116.4357,19000.0
2024-06-05 15:30:00,119.98,119.99,119.9,119.94,20475.0,116.426,116.4357,116.3484,116.3872,20475.0
2024-06-05 15:35:00,119.95,119.99,119.88,119.93,22844.0,116.3969,116.4357,116.329,116.3775,22844.0
2024-06-05 15:40:00,119.93,120.04,119.81,119.89,27418.0,116.3775,116.4843,116.2611,116.3387,27418.0
2024-06-05 15:45:00,119.88,119.92,119.75,119.8,47043.0,116.329,116.3678,116.2028,116.2514,47043.0
2024-06-05 15:50:00,119.78,120.22,119.75,120.2,73100.0,116.232,116.6589,116.2028,116.6395,73100.0
2024-06-05 15:55:00,120.19,120.35,120.08,120.31,216177.0,116.6298,116.7851,116.5231,116.7463,216177.0
2024-06-06 09:30:00,120.3,120.46,119.6,120.16,47660.0,116.7365,116.8918,116.0573,116.6007,47660.0
2024-06-06 09:35:00,120.21,120.56,120.05,120.29,16509.0,116.6492,116.9888,116.494,116.7268,16509.0
2024-06-06 09:40:00,120.17,120.41,119.92,120.41,17330.0,116.6104,116.8433,116.3678,116.8433,17330.0
2024-06-06 09:45:00,120.3,120.57,120.26,120.57,9409.0,116.7365,116.9986,116.6977,116.9986,9409.0
2024-06-06 09:50:00,120.58,120.92,120.45,120.87,12085.0,117.0083,117.3382,116.8821,117.2897,12085.0
2024-06-06 09:55:00,120.88,121.02,120.77,120.81,11565.0,117.2994,117.4352,117.1926,117.2314,11565.0
2024-06-06 10:00:00,120.86,120.87,120.68,120.75,9208.0,117.28,117.2897,117.1053,117.1732,9208.0
2024-06-06 10:05:00,120.78,120.95,120.7,120.95,12184.0,117.2023,117.3673,117.1247,117.3673,12184.0
2024-06-06 10:10:00,120.98,120.98,120.66,120.7,15872.0,117.3964,117.3964,117.0859,117.1247,15872.0
2024-06-06 10:15:00,120.72,120.98,120.72,120.88,21846.0,117.1441,117.3964,117.1441,117.2994,21846.0
2024-06-06 10:20:00,120.93,121.03,120.86,120.98,17025.0,117.3479,117.4449,117.28,117.3964,17025.0
2024-06-06 10:25:00,120.97,121.0,120.85,120.91,15133.0,117.3867,117.4158,117.2703,117.3285,15133.0
2024-06-06 10:30:00,120.89,120.91,120.62,120.81,19633.0,117.3091,117.3285,117.0471,117.2314,19633.0
2024-06-06 10:35:00,120.81,120.9,120.66,120.69,18897.0,117.2314,117.3188,117.0859,117.115,18897.0
2024-06-06 10:40:00,120.68,120.68,120.48,120.54,22858.0,117.1053,117.1053,116.9112,116.9694,22858.0
2024-06-06 10:45:00,120.55,120.62,120.5,120.58,13063.0,116.9791,117.0471,116.9306,117.0083,13063.0
2024-06-06 10:50:00,120.61,120.61,120.34,120.34,13072.0,117.0374,117.0374,116.7754,116.7754,13072.0
2024-06-06 10:55:00,120.33,120.48,120.27,120.44,18308.0,116.7657,116.9112,116.7074,116.8724,18308.0
2024-06-06 11:00:00,120.42,120.43,120.34,120.4,15183.0,116.853,116.8627,116.7754,116.8336,15183.0
2024-06-06 11:05:00,120.41,120.46,120.3,120.4,12797.0,116.8433,116.8918,116.7365,116.8336,12797.0
2024-06-06 11:10:00,120.39,120.71,120.37,120.63,32595.0,116.8239,117.1344,116.8045,117.0568,32595.0
2024-06-06 11:15:00,120.65,120.8,120.52,120.54,23448.0,117.0762,117.2217,116.95,116.9694,23448.0
2024-06-06 11:20:00,120.54,120.85,120.53,120.85,18581.0,116.9694,117.2703,116.9597,117.2703,18581.0
2024-06-06 11:25:00,120.86,121.0,120.84,120.97,10870.0,117.28,117.4158,117.2606,117.3867,10870.0
2024-06-06 11:30:00,120.93,121.06,120.87,120.9,35215.0,117.3479,117.474,117.2897,117.3188,35215.0
2024-06-06 11:35:00,120.9,120.98,120.82,120.84,13510.0,117.3188,117.3964,117.2411,117.2606,13510.0
2024-06-06 11:40:00,120.85,120.87,120.73,120.85,19309.0,117.2703,117.2897,117.1538,117.2703,19309.0
2024-06-06 11:45:00,120.85,121.04,120.85,120.93,14588.0,117.2703,117.4546,117.2703,117.3479,14588.0
2024-06-06 11:50:00,120.95,121.22,120.9,121.2,13839.0,117.3673,117.6293,117.3188,117.6099,13839.0
2024-06-06 11:55:00,121.19,121.23,121.01,121.01,10391.0,117.6002,117.639,117.4255,117.4255,10391.0
2024-06-06 12:00:00,121.01,121.09,120.89,120.93,13613.0,117.4255,117.5031,117.3091,117.3479,13613.0
2024-06-06 12:05:00,120.93,121.05,120.93,121.01,11502.0,117.3479,117.4643,117.3479,117.4255,11502.0
2024-06-06 12:10:00,121.02,121.07,120.95,121.03,19815.0,117.4352,117.4837,117.3673,117.4449,19815.0
2024-06-06 12:15:00,121.02,121.18,121.0,121.16,19335.0,117.4352,117.5905,117.4158,117.5711,19335.0
2024-06-06 12:20:00,121.15,121.21,120.95,121.03,33176.0,117.5614,117.6196,117.3673,117.4449,33176.0
2024-06-06 12:25:00,121.04,121.06,120.93,120.94,14288.0,117.4546,117.474,117.3479,117.3576,14288.0
2024-06-06 12:30:00,120.94,120.94,120.84,120.88,12478.0,117.3576,117.3576,117.2606,117.2994,12478.0
2024-06-06 12:35:00,120.88,120.88,120.75,120.77,9972.0,117.2994,117.2994,117.1732,117.1926,9972.0
2024-06-06 12:40:00,120.78,120.83,120.69,120.7,17089.0,117.2023,117.2508,117.115,117.1247,17089.0
2024-06-06 12:45:00,120.71,120.81,120.7,120.74,14029.0,117.1344,117.2314,117.1247,117.1635,14029.0
2024-06-06 12:50:00,120.73,120.73,120.57,120.7,11884.0,117.1538,117.1538,116.9986,117.1247,11884.0
2024-06-06 12:55:00,120.69,120.77,120.65,120.73,7457.0,117.115,117.1926,117.0762,117.1538,7457.0
2024-06-06 13:00:00,120.72,120.9,120.69,120.9,9127.0,117.1441,117.3188,117.115,117.3188,9127.0
2024-06-06 13:05:00,120.88,120.89,120.84,120.89,10342.0,117.2994,117.3091,117.2606,117.3091,10342.0
2024-06-06 13:10:00,120.91,121.01,120.89,121.01,13553.0,117.3285,117.4255,117.3091,117.4255,13553.0
2024-06-06 13:15:00,120.98,121.0,120.88,120.88,15179.0,117.3964,117.4158,117.2994,117.2994,15179.0
2024-06-06 13:20:00,120.9,120.97,120.81,120.95,15377.0,117.3188,117.3867,117.2314,117.3673,15377.0
2024-06-06 13:25:00,120.97,121.05,120.96,120.96,9522.0,117.3867,117.4643,117.377,117.377,9522.0
2024-06-06 13:30:00,120.97,121.02,120.9,120.93,14576.0,117.3867,117.4352,117.3188,117.3479,14576.0
2024-06-06 13:35:00,120.95,121.06,120.95,121.04,17608.0,117.3673,117.474,117.3673,117.4546,17608.0
2024-06-06 13:40:00,121.05,121.07,120.93,121.02,15976.0,117.4643,117.4837,117.3479,117.4352,15976.0
2024-06-06 13:45:00,121.02,121.06,120.95,121.03,11414.0,117.4352,117.474,117.3673,117.4449,11414.0
2024-06-06 13:50:00,121.04,121.06,120.93,121.03,11456.0,117.4546,117.474,117.3479,117.4449,11456.0
2024-06-06 13:55:00,121.02,121.13,121.02,121.09,15968.0,117.4352,117.542,117.4352,117.5031,15968.0
2024-06-06 14:00:00,121.1,121.11,121.0,121.02,15609.0,117.5129,117.5226,117.4158,117.4352,15609.0
2024-06-06 14:05:00,121.02,121.03,120.82,120.82,39126.0,117.4352,117.4449,117.2411,117.2411,39126.0
2024-06-06 14:10:00,120.81,120.89,120.8,120.84,17610.0,117.2314,117.3091,117.2217,117.2606,17610.0
2024-06-06 14:15:00,120.85,121.11,120.84,121.02,19613.0,117.2703,117.5226,117.2606,117.4352,19613.0
2024-06-06 14:20:00,121.0,121.07,120.95,121.0,25511.0,117.4158,117.4837,117.3673,117.4158,25511.0
2024-06-06 14:25:00,120.99,121.0,120.88,120.89,7291.0,117.4061,117.4158,117.2994,117.3091,7291.0
2024-06-06 14:30:00,120.87,121.01,120.84,120.99,9890.0,117.2897,117.4255,117.2606,117.4061,9890.0
2024-06-06 14:35:00,121.0,121.03,120.95,120.97,7286.0,117.4158,117.4449,117.3673,117.3867,7286.0
2024-06-06 14:40:00,120.99,121.09,120.97,121.02,7721.0,117.4061,117.5031,117.3867,117.4352,7721.0
2024-06-06 14:45:00,121.02,121.04,120.97,120.98,8947.0,117.4352,117.4546,117.3867,117.3964,8947.0
2024-06-06 14:50:00,120.99,121.15,120.97,121.15,11024.0,117.4061,117.5614,117.3867,117.5614,11024.0
2024-06-06 14:55:00,121.13,121.21,121.11,121.12,9895.0,117.542,117.6196,117.5226,117.5323,9895.0
2024-06-06 15:00:00,121.12,121.14,121.03,121.09,15709.0,117.5323,117.5517,117.4449,117.5031,15709.0
2024-06-06 15:05:00,121.08,121.12,121.01,121.09,19741.0,117.4934,117.5323,117.4255,117.5031,19741.0
2024-06-06 15:10:00,121.09,121.1,120.91,121.01,20294.0,117.5031,117.5129,117.3285,117.4255,20294.0
2024-06-06 15:15:00,121.0,121.09,120.98,121.07,14576.0,117.4158,117.5031,117.3964,117.4837,14576.0
2024-06-06 15:20:00,121.08,121.11,121.01,121.05,10526.0,117.4934,117.5226,117.4255,117.4643,10526.0
2024-06-06 15:25:00,121.05,121.1,121.0,121.06,13891.0,117.4643,117.5129,117.4158,117.474,13891.0
2024-06-06 15:30:00,121.04,121.08,120.99,121.02,19961.0,117.4546,117.4934,117.4061,117.4352,19961.0
2024-06-06 15:35:00,121.01,121.06,120.94,121.02,27681.0,117.4255,117.474,117.3576,117.4352,27681.0
2024-06-06 15:40:00,121.04,121.13,121.01,121.1,28995.0,117.4546,117.542,117.4255,117.5129,28995.0
2024-06-06 15:45:00,121.1,121.1,120.97,121.07,40140.0,117.5129,117.5129,117.3867,117.4837,40140.0
2024-06-06 15:50:00,121.05,121.17,120.96,121.06,65636.0,117.4643,117.5808,117.377,117.474,65636.0
2024-06-06 15:55:00,121.05,121.29,120.98,121.2,234503.0,117.4643,117.6972,117.3964,117.6099,234503.0
2024-06-07 09:30:00,121.0,121.16,120.62,120.63,51500.0,117.4158,117.5711,117.0471,117.0568,51500.0
2024-06-07 09:35:00,120.59,121.33,120.5,121.16,19794.0,117.018,117.736,116.9306,117.5711,19794.0
2024-06-07 09:40:00,121.1,121.68,121.1,121.65,14813.0,117.5129,118.0757,117.5129,118.0466,14813.0
2024-06-07 09:45:00,121.65,121.8,121.45,121.79,15633.0,118.0466,118.1921,117.8525,118.1824,15633.0
2024-06-07 09:50:00,121.87,121.93,121.7,121.78,24327.0,118.26,118.3183,118.0951,118.1727,24327.0
2024-06-07 09:55:00,121.78,121.78,121.41,121.65,16882.0,118.1727,118.1727,117.8137,118.0466,16882.0
2024-06-07 10:00:00,121.61,121.85,121.52,121.82,13174.0,118.0077,118.2406,117.9204,118.2115,13174.0
2024-06-07 10:05:00,121.8,121.89,121.79,121.86,8612.0,118.1921,118.2795,118.1824,118.2503,8612.0
2024-06-07 10:10:00,121.85,122.07,121.84,121.99,16620.0,118.2406,118.4541,118.2309,118.3765,16620.0
2024-06-07 10:15:00,121.98,121.98,121.77,121.95,11250.0,118.3668,118.3668,118.163,118.3377,11250.0
2024-06-07 10:20:00,121.95,122.09,121.86,121.93,6309.0,118.3377,118.4735,118.2503,118.3183,6309.0
2024-06-07 10:25:00,121.94,122.08,121.93,121.97,10280.0,118.328,118.4638,118.3183,118.3571,10280.0
2024-06-07 10:30:00,121.95,121.95,121.75,121.81,10057.0,118.3377,118.3377,118.1436,118.2018,10057.0
2024-06-07 10:35:00,121.84,121.88,121.71,121.78,8969.0,118.2309,118.2697,118.1048,118.1727,8969.0
2024-06-07 10:40:00,121.78,121.96,121.77,121.81,19994.0,118.1727,118.3474,118.163,118.2018,19994.0
2024-06-07 10:45:00,121.83,122.02,121.75,121.87,16309.0,118.2212,118.4056,118.1436,118.26,16309.0
2024-06-07 10:50:00,121.88,121.91,121.77,121.86,10170.0,118.2697,118.2989,118.163,118.2503,10170.0
2024-06-07 10:55:00,121.87,121.95,121.77,121.82,8136.0,118.26,118.3377,118.163,118.2115,8136.0
2024-06-07 11:00:00,121.75,121.75,121.49,121.64,19986.0,118.1436,118.1436,117.8913,118.0369,19986.0
2024-06-07 11:05:00,121.68,121.7,121.54,121.6,6655.0,118.0757,118.0951,117.9398,117.998,6655.0
2024-06-07 11:10:00,121.59,121.67,121.51,121.59,7652.0,117.9883,118.066,117.9107,117.9883,7652.0
2024-06-07 11:15:00,121.6,121.72,121.49,121.5,13845.0,117.998,118.1145,117.8913,117.901,13845.0
2024-06-07 11:20:00,121.53,121.53,121.37,121.43,6672.0,117.9301,117.9301,117.7749,117.8331,6672.0
2024-06-07 11:25:00,121.44,121.45,121.1,121.15,15022.0,117.8428,117.8525,117.5129,117.5614,15022.0
2024-06-07 11:30:00,121.16,121.24,121.03,121.05,9627.0,117.5711,117.6487,117.4449,117.4643,9627.0
2024-06-07 11:35:00,121.06,121.23,121.03,121.11,11393.0,117.474,117.639,117.4449,117.5226,11393.0
2024-06-07 11:40:00,121.1,121.21,121.1,121.18,5453.0,117.5129,117.6196,117.5129,117.5905,5453.0
2024-06-07 11:45:00,121.18,121.2,121.07,121.11,5968.0,117.5905,117.6099,117.4837,117.5226,5968.0
2024-06-07 11:50:00,121.12,121.12,120.87,120.88,5910.0,117.5323,117.5323,117.2897,117.2994,5910.0
2024-06-07 11:55:00,120.9,120.91,120.69,120.72,9589.0,117.3188,117.3285,117.115,117.1441,9589.0
2024-06-07 12:00:00,120.73,120.83,120.6,120.72,12546.0,117.1538,117.2508,117.0277,117.1441,12546.0
2024-06-07 12:05:00,120.69,120.72,120.61,120.65,4870.0,117.115,117.1441,117.0374,117.0762,4870.0
2024-06-07 12:10:00,120.67,120.83,120.62,120.83,6129.0,117.0956,117.2508,117.0471,117.2508,6129.0
2024-06-07 12:15:00,120.82,120.89,120.65,120.72,8342.0,117.2411,117.3091,117.0762,117.1441,8342.0
2024-06-07 12:20:00,120.71,120.84,120.71,120.82,7537.0,117.1344,117.2606,117.1344,117.2411,7537.0
2024-06-07 12:25:00,120.8,120.93,120.8,120.89,6517.0,117.2217,117.3479,117.2217,117.3091,6517.0
2024-06-07 12:30:00,120.92,121.08,120.88,121.01,11428.0,117.3382,117.4934,117.2994,117.4255,11428.0
2024-06-07 12:35:00,121.02,121.14,121.0,121.08,4948.0,117.4352,117.5517,117.4158,117.4934,4948.0
2024-06-07 12:40:00,121.1,121.16,121.06,121.11,7748.0,117.5129,117.5711,117.474,117.5226,7748.0
2024-06-07 12:45:00,121.11,121.14,120.96,120.99,26513.0,117.5226,117.5517,117.377,117.4061,26513.0
2024-06-07 12:50:00,120.99,121.07,120.95,120.98,18942.0,117.4061,117.4837,117.3673,117.3964,18942.0
2024-06-07 12:55:00,120.98,121.23,120.98,121.22,6545.0,117.3964,117.639,117.3964,117.6293,6545.0
2024-06-07 13:00:00,121.2,121.22,121.09,121.11,13298.0,117.6099,117.6293,117.5031,117.5226,13298.0
2024-06-07 13:05:00,121.08,121.19,121.08,121.14,4700.0,117.4934,117.6002,117.4934,117.5517,4700.0
2024-06-07 13:10:00,121.13,121.28,121.13,121.28,4028.0,117.542,117.6875,117.542,117.6875,4028.0
2024-06-07 13:15:00,121.29,121.36,121.29,121.35,6046.0,117.6972,117.7652,117.6972,117.7554,6046.0
2024-06-07 13:20:00,121.33,121.5,121.31,121.44,4655.0,117.736,117.901,117.7166,117.8428,4655.0
2024-06-07 13:25:00,121.46,121.46,121.36,121.36,5225.0,117.8622,117.8622,117.7652,117.7652,5225.0
2024-06-07 13:30:00,121.34,121.43,121.29,121.4,11841.0,117.7457,117.8331,117.6972,117.804,11841.0
2024-06-07 13:35:00,121.41,121.41,121.31,121.32,7148.0,117.8137,117.8137,117.7166,117.7263,7148.0
2024-06-07 13:40:00,121.29,121.3,121.23,121.25,9755.0,117.6972,117.7069,117.639,117.6584,9755.0
2024-06-07 13:45:00,121.27,121.38,121.22,121.38,6967.0,117.6778,117.7846,117.6293,117.7846,6967.0
2024-06-07 13:50:00,121.4,121.49,121.36,121.48,5696.0,117.804,117.8913,117.7652,117.8816,5696.0
2024-06-07 13:55:00,121.46,121.46,121.31,121.32,8178.0,117.8622,117.8622,117.7166,117.7263,8178.0
2024-06-07 14:00:00,121.33,121.34,121.11,121.13,12423.0,117.736,117.7457,117.5226,117.542,12423.0
2024-06-07 14:05:00,121.12,121.12,121.01,121.07,7618.0,117.5323,117.5323,117.4255,117.4837,7618.0
2024-06-07 14:10:00,121.08,121.13,120.89,120.94,8594.0,117.4934,117.542,117.3091,117.3576,8594.0
2024-06-07 14:15:00,120.93,120.99,120.9,120.95,9580.0,117.3479,117.4061,117.3188,117.3673,9580.0
2024-06-07 14:20:00,120.95,121.13,120.95,121.07,7127.0,117.3673,117.542,117.3673,117.4837,7127.0
2024-06-07 14:25:00,121.06,121.14,121.04,121.07,7736.0,117.474,117.5517,117.4546,117.4837,7736.0
2024-06-07 14:30:00,121.06,121.09,120.99,121.0,8678.0,117.474,117.5031,117.4061,117.4158,8678.0
2024-06-07 14:35:00,121.01,121.09,121.01,121.03,5635.0,117.4255,117.5031,117.4255,117.4449,5635.0
2024-06-07 14:40:00,121.04,121.15,121.04,121.1,14257.0,117.4546,117.5614,117.4546,117.5129,14257.0
2024-06-07 14:45:00,121.1,121.1,121.02,121.04,9166.0,117.5129,117.5129,117.4352,117.4546,9166.0
2024-06-07 14:50:00,121.04,121.05,120.98,121.0,7750.0,117.4546,117.4643,117.3964,117.4158,7750.0
2024-06-07 14:55:00,121.0,121.0,120.85,120.88,7733.0,117.4158,117.4158,117.2703,117.2994,7733.0
2024-06-07 15:00:00,120.88,121.01,120.81,120.92,18373.0,117.2994,117.4255,117.2314,117.3382,18373.0
2024-06-07 15:05:00,120.93,120.96,120.74,120.77,9460.0,117.3479,117.377,117.1635,117.1926,9460.0
2024-06-07 15:10:00,120.77,120.79,120.63,120.66,10677.0,117.1926,117.212,117.0568,117.0859,10677.0
2024-06-07 15:15:00,120.68,120.74,120.65,120.71,13879.0,117.1053,117.1635,117.0762,117.1344,13879.0
2024-06-07 15:20:00,120.72,120.77,120.67,120.69,12527.0,117.1441,117.1926,117.0956,117.115,12527.0
2024-06-07 15:25:00,120.69,120.78,120.63,120.77,19082.0,117.115,117.2023,117.0568,117.1926,19082.0
2024-06-07 15:30:00,120.76,120.81,120.71,120.75,20858.0,117.1829,117.2314,117.1344,117.1732,20858.0
2024-06-07 15:35:00,120.72,120.77,120.69,120.71,34280.0,117.1441,117.1926,117.115,117.1344,34280.0
2024-06-07 15:40:00,120.71,120.73,120.59,120.66,23397.0,117.1344,117.1538,117.018,117.0859,23397.0
2024-06-07 15:45:00,120.66,120.66,120.39,120.41,23212.0,117.0859,117.0859,116.8239,116.8433,23212.0
2024-06-07 15:50:00,120.38,120.49,120.34,120.39,43339.0,116.8142,116.9209,116.7754,116.8239,43339.0
2024-06-07 15:55:00,120.39,120.4,120.05,120.18,156788.0,116.8239,116.8336,116.494,116.6201,156788.0
2024-06-10 09:30:00,120.6,121.0,120.3,120.55,33252.0,117.0277,117.4158,116.7365,116.9791,33252.0
2024-06-10 09:35:00,120.46,120.49,120.0,120.2,10095.0,116.8918,116.9209,116.4454,116.6395,10095.0
2024-06-10 09:40:00,120.35,120.35,119.74,120.24,9155.0,116.7851,116.7851,116.1931,116.6783,9155.0
2024-06-10 09:45:00,120.29,120.4,120.05,120.05,9490.0,116.7268,116.8336,116.494,116.494,9490.0
2024-06-10 09:50:00,120.19,120.52,120.08,120.48,10337.0,116.6298,116.95,116.5231,116.9112,10337.0
2024-06-10 09:55:00,120.54,121.0,120.5,121.0,8203.0,116.9694,117.4158,116.9306,117.4158,8203.0
2024-06-10 10:00:00,121.01,121.21,120.89,120.92,9934.0,117.4255,117.6196,117.3091,117.3382,9934.0
2024-06-10 10:05:00,120.94,121.38,120.94,121.36,16570.0,117.3576,117.7846,117.3576,117.7652,16570.0
2024-06-10 10:10:00,121.32,121.35,121.15,121.3,6938.0,117.7263,117.7554,117.5614,117.7069,6938.0
2024-06-10 10:15:00,121.27,121.67,121.27,121.6,10664.0,117.6778,118.066,117.6778,117.998,10664.0
2024-06-10 10:20:00,121.62,121.62,121.36,121.39,12576.0,118.0174,118.0174,117.7652,117.7943,12576.0
2024-06-10 10:25:00,121.38,121.38,121.18,121.34,10143.0,117.7846,117.7846,117.5905,117.7457,10143.0
2024-06-10 10:30:00,121.31,121.48,121.24,121.45,6176.0,117.7166,117.8816,117.6487,117.8525,6176.0
2024-06-10 10:35:00,121.43,121.58,121.42,121.42,4556.0,117.8331,117.9786,117.8234,117.8234,4556.0
2024-06-10 10:40:00,121.4,121.53,121.33,121.5,10179.0,117.804,117.9301,117.736,117.901,10179.0
2024-06-10 10:45:00,121.53,121.69,121.53,121.69,31057.0,117.9301,118.0854,117.9301,118.0854,31057.0
2024-06-10 10:50:00,121.65,121.88,121.64,121.74,7491.0,118.0466,118.2697,118.0369,118.1339,7491.0
2024-06-10 10:55:00,121.72,121.72,121.41,121.41,8751.0,118.1145,118.1145,117.8137,117.8137,8751.0
2024-06-10 11:00:00,121.47,121.59,121.43,121.56,15697.0,117.8719,117.9883,117.8331,117.9592,15697.0
2024-06-10 11:05:00,121.59,121.69,121.56,121.58,6745.0,117.9883,118.0854,117.9592,117.9786,6745.0
2024-06-10 11:10:00,121.57,121.68,121.55,121.67,8252.0,117.9689,118.0757,117.9495,118.066,8252.0
2024-06-10 11:15:00,121.67,121.83,121.66,121.81,6506.0,118.066,118.2212,118.0563,118.2018,6506.0
2024-06-10 11:20:00,121.86,121.91,121.84,121.86,4331.0,118.2503,118.2989,118.2309,118.2503,4331.0
2024-06-10 11:25:00,121.86,121.89,121.82,121.85,5892.0,118.2503,118.2795,118.2115,118.2406,5892.0
2024-06-10 11:30:00,121.87,121.95,121.8,121.83,7522.0,118.26,118.3377,118.1921,118.2212,7522.0
2024-06-10 11:35:00,121.84,121.9,121.82,121.89,6800.0,118.2309,118.2892,118.2115,118.2795,6800.0
2024-06-10 11:40:00,121.91,122.02,121.91,121.98,5541.0,118.2989,118.4056,118.2989,118.3668,5541.0
2024-06-10 11:45:00,121.98,122.06,121.97,122.03,6218.0,118.3668,118.4444,118.3571,118.4153,6218.0
2024-06-10 11:50:00,122.03,122.07,121.91,121.95,15039.0,118.4153,118.4541,118.2989,118.3377,15039.0
2024-06-10 11:55:00,122.0,122.09,121.97,122.08,5725.0,118.3862,118.4735,118.3571,118.4638,5725.0
2024-06-10 12:00:00,122.09,122.1,121.92,121.94,6402.0,118.4735,118.4832,118.3086,118.328,6402.0
2024-06-10 12:05:00,121.89,121.91,121.76,121.76,8711.0,118.2795,118.2989,118.1533,118.1533,8711.0
2024-06-10 12:10:00,121.76,121.79,121.69,121.73,5671.0,118.1533,118.1824,118.0854,118.1242,5671.0
2024-06-10 12:15:00,121.73,121.78,121.69,121.72,6121.0,118.1242,118.1727,118.0854,118.1145,6121.0
2024-06-10 12:20:00,121.69,121.77,121.69,121.75,5974.0,118.0854,118.163,118.0854,118.1436,5974.0
2024-06-10 12:25:00,121.74,121.81,121.71,121.81,7068.0,118.1339,118.2018,118.1048,118.2018,7068.0
2024-06-10 12:30:00,121.83,121.9,121.78,121.83,5531.0,118.2212,118.2892,118.1727,118.2212,5531.0
2024-06-10 12:35:00,121.84,121.85,121.66,121.67,4197.0,118.2309,118.2406,118.0563,118.066,4197.0
2024-06-10 12:40:00,121.64,121.68,121.59,121.66,4055.0,118.0369,118.0757,117.9883,118.0563,4055.0
2024-06-10 12:45:00,121.65,121.69,121.61,121.61,6001.0,118.0466,118.0854,118.0077,118.0077,6001.0
2024-06-10 12:50:00,121.62,121.7,121.62,121.7,3365.0,118.0174,118.0951,118.0174,118.0951,3365.0
2024-06-10 12:55:00,121.7,121.77,121.68,121.73,3679.0,118.0951,118.163,118.0757,118.1242,3679.0
2024-06-10 13:00:00,121.71,121.71,121.54,121.59,5915.0,118.1048,118.1048,117.9398,117.9883,5915.0
2024-06-10 13:05:00,121.59,121.62,121.53,121.53,6948.0,117.9883,118.0174,117.9301,117.9301,6948.0
2024-06-10 13:10:00,121.53,121.66,121.53,121.66,5389.0,117.9301,118.0563,117.9301,118.0563,5389.0
2024-06-10 13:15:00,121.66,121.7,121.62,121.67,5808.0,118.0563,118.0951,118.0174,118.066,5808.0
2024-06-10 13:20:00,121.67,121.77,121.67,121.77,5847.0,118.066,118.163,118.066,118.163,5847.0
2024-06-10 13:25:00,121.78,121.8,121.75,121.78,7776.0,118.1727,118.1921,118.1436,118.1727,7776.0
2024-06-10 13:30:00,121.79,121.9,121.76,121.88,4835.0,118.1824,118.2892,118.1533,118.2697,4835.0
2024-06-10 13:35:00,121.87,121.94,121.85,121.9,5161.0,118.26,118.328,118.2406,118.2892,5161.0
2024-06-10 13:40:00,121.93,122.14,121.93,122.09,24404.0,118.3183,118.522,118.3183,118.4735,24404.0
2024-06-10 13:45:00,122.08,122.24,122.07,122.21,14840.0,118.4638,118.6191,118.4541,118.59,14840.0
2024-06-10 13:50:00,122.22,122.27,122.04,122.04,16447.0,118.5997,118.6482,118.425,118.425,16447.0
2024-06-10 13:55:00,122.06,122.06,121.99,122.02,9143.0,118.4444,118.4444,118.3765,118.4056,9143.0
2024-06-10 14:00:00,121.98,121.98,121.81,121.9,16337.0,118.3668,118.3668,118.2018,118.2892,16337.0
2024-06-10 14:05:00,121.89,122.04,121.88,122.03,12659.0,118.2795,118.425,118.2697,118.4153,12659.0
2024-06-10 14:10:00,122.0,122.02,121.92,121.94,6334.0,118.3862,118.4056,118.3086,118.328,6334.0
2024-06-10 14:15:00,121.94,121.95,121.79,121.87,9016.0,118.328,118.3377,118.1824,118.26,9016.0
2024-06-10 14:20:00,121.87,121.92,121.85,121.92,6593.0,118.26,118.3086,118.2406,118.3086,6593.0
2024-06-10 14:25:00,121.89,121.89,121.77,121.84,4098.0,118.2795,118.2795,118.163,118.2309,4098.0
2024-06-10 14:30:00,121.82,122.01,121.81,121.98,7280.0,118.2115,118.3959,118.2018,118.3668,7280.0
2024-06-10 14:35:00,122.0,122.01,121.94,121.94,5282.0,118.3862,118.3959,118.328,118.328,5282.0
2024-06-10 14:40:00,121.89,121.95,121.87,121.94,5363.0,118.2795,118.3377,118.26,118.328,5363.0
2024-06-10 14:45:00,121.95,121.97,121.93,121.96,3175.0,118.3377,118.3571,118.3183,118.3474,3175.0
2024-06-10 14:50:00,121.95,122.0,121.93,121.97,5100.0,118.3377,118.3862,118.3183,118.3571,5100.0
2024-06-10 14:55:00,121.93,122.05,121.93,121.99,7089.0,118.3183,118.4347,118.3183,118.3765,7089.0
2024-06-10 15:00:00,121.95,122.03,121.91,121.92,4495.0,118.3377,118.4153,118.2989,118.3086,4495.0
2024-06-10 15:05:00,121.91,121.95,121.83,121.84,6702.0,118.2989,118.3377,118.2212,118.2309,6702.0
2024-06-10 15:10:00,121.83,121.83,121.77,121.81,5662.0,118.2212,118.2212,118.163,118.2018,5662.0
2024-06-10 15:15:00,121.81,121.82,121.68,121.71,8960.0,118.2018,118.2115,118.0757,118.1048,8960.0
2024-06-10 15:20:00,121.71,121.82,121.7,121.79,15456.0,118.1048,118.2115,118.0951,118.1824,15456.0
2024-06-10 15:25:00,121.76,121.81,121.73,121.8,7584.0,118.1533,118.2018,118.1242,118.1921,7584.0
2024-06-10 15:30:00,121.79,121.79,121.65,121.65,11588.0,118.1824,118.1824,118.0466,118.0466,11588.0
2024-06-10 15:35:00,121.63,121.67,121.6,121.6,8951.0,118.0272,118.066,117.998,117.998,8951.0
2024-06-10 15:40:00,121.61,121.67,121.57,121.63,20401.0,118.0077,118.066,117.9689,118.0272,20401.0
2024-06-10 15:45:00,121.64,121.65,121.5,121.6,20164.0,118.0369,118.0466,117.901,117.998,20164.0
2024-06-10 15:50:00,121.58,121.83,121.51,121.71,38267.0,117.9786,118.2212,117.9107,118.1048,38267.0
2024-06-10 15:55:00,121.72,121.72,121.42,121.6,123224.0,118.1145,118.1145,117.8234,117.998,123224.0
2024-06-11 09:30:00,120.69,120.93,119.8,119.8,35610.0,117.115,117.3479,116.2514,116.2514,35610.0
2024-06-11 09:35:00,119.88,120.27,119.79,120.23,20442.0,116.329,116.7074,116.2417,116.6686,20442.0
2024-06-11 09:40:00,120.16,120.39,120.16,120.28,10480.0,116.6007,116.8239,116.6007,116.7171,10480.0
2024-06-11 09:45:00,120.28,120.28,120.06,120.21,7446.0,116.7171,116.7171,116.5037,116.6492,7446.0
2024-06-11 09:50:00,120.16,120.66,120.16,120.57,12870.0,116.6007,117.0859,116.6007,116.9986,12870.0
2024-06-11 09:55:00,120.59,120.59,120.32,120.38,5570.0,117.018,117.018,116.756,116.8142,5570.0
2024-06-11 10:00:00,120.38,120.4,120.07,120.14,9765.0,116.8142,116.8336,116.5134,116.5813,9765.0
2024-06-11 10:05:00,120.16,120.58,120.16,120.53,14106.0,116.6007,117.0083,116.6007,116.9597,14106.0
2024-06-11 10:10:00,120.54,120.77,120.53,120.61,26904.0,116.9694,117.1926,116.9597,117.0374,26904.0
2024-06-11 10:15:00,120.63,120.84,120.61,120.73,18754.0,117.0568,117.2606,117.0374,117.1538,18754.0
2024-06-11 10:20:00,120.73,120.82,120.63,120.63,13200.0,117.1538,117.2411,117.0568,117.0568,13200.0
2024-06-11 10:25:00,120.65,120.65,120.52,120.59,5764.0,117.0762,117.0762,116.95,117.018,5764.0
2024-06-11 10:30:00,120.59,120.77,120.55,120.66,10325.0,117.018,117.1926,116.9791,117.0859,10325.0
2024-06-11 10:35:00,120.68,120.69,120.5,120.52,11208.0,117.1053,117.115,116.9306,116.95,11208.0
2024-06-11 10:40:00,120.54,120.76,120.52,120.73,23955.0,116.9694,117.1829,116.95,117.1538,23955.0
2024-06-11 10:45:00,120.76,120.85,120.43,120.46,12417.0,117.1829,117.2703,116.8627,116.8918,12417.0
2024-06-11 10:50:00,120.46,120.52,120.26,120.31,13928.0,116.8918,116.95,116.6977,116.7463,13928.0
2024-06-11 10:55:00,120.31,120.53,120.31,120.39,6543.0,116.7463,116.9597,116.7463,116.8239,6543.0
2024-06-11 11:00:00,120.42,120.54,120.39,120.54,9344.0,116.853,116.9694,116.8239,116.9694,9344.0
2024-06-11 11:05:00,120.54,120.76,120.52,120.76,32031.0,116.9694,117.1829,116.95,117.1829,32031.0
2024-06-11 11:10:00,120.77,120.88,120.63,120.88,14123.0,117.1926,117.2994,117.0568,117.2994,14123.0
2024-06-11 11:15:00,120.85,120.93,120.77,120.93,8390.0,117.2703,117.3479,117.1926,117.3479,8390.0
2024-06-11 11:20:00,120.93,120.98,120.77,120.78,23135.0,117.3479,117.3964,117.1926,117.2023,23135.0
2024-06-11 11:25:00,120.78,120.95,120.76,120.88,34037.0,117.2023,117.3673,117.1829,117.2994,34037.0
2024-06-11 11:30:00,120.87,120.94,120.8,120.9,19070.0,117.2897,117.3576,117.2217,117.3188,19070.0
2024-06-11 11:35:00,120.94,121.16,120.94,121.16,8960.0,117.3576,117.5711,117.3576,117.5711,8960.0
2024-06-11 11:40:00,121.1,121.2,120.99,121.12,7989.0,117.5129,117.6099,117.4061,117.5323,7989.0
2024-06-11 11:45:00,121.08,121.08,120.87,120.95,11867.0,117.4934,117.4934,117.2897,117.3673,11867.0
2024-06-11 11:50:00,120.97,121.05,120.96,121.05,5430.0,117.3867,117.4643,117.377,117.4643,5430.0
2024-06-11 11:55:00,121.04,121.08,120.94,121.05,12306.0,117.4546,117.4934,117.3576,117.4643,12306.0
2024-06-11 12:00:00,121.05,121.05,120.84,120.91,12400.0,117.4643,117.4643,117.2606,117.3285,12400.0
2024-06-11 12:05:00,120.9,120.9,120.72,120.8,32445.0,117.3188,117.3188,117.1441,117.2217,32445.0
2024-06-11 12:10:00,120.77,120.77,120.68,120.72,4030.0,117.1926,117.1926,117.1053,117.1441,4030.0
2024-06-11 12:15:00,120.73,120.73,120.66,120.68,6659.0,117.1538,117.1538,117.0859,117.1053,6659.0
2024-06-11 12:20:00,120.7,120.72,120.58,120.61,7396.0,117.1247,117.1441,117.0083,117.0374,7396.0
2024-06-11 12:25:00,120.6,120.67,120.59,120.62,10325.0,117.0277,117.0956,117.018,117.0471,10325.0
2024-06-11 12:30:00,120.6,120.79,120.6,120.75,12763.0,117.0277,117.212,117.0277,117.1732,12763.0
2024-06-11 12:35:00,120.73,121.04,120.65,120.99,22073.0,117.1538,117.4546,117.0762,117.4061,22073.0
2024-06-11 12:40:00,121.0,121.07,120.97,121.05,5054.0,117.4158,117.4837,117.3867,117.4643,5054.0
2024-06-11 12:45:00,121.05,121.14,121.01,121.06,14697.0,117.4643,117.5517,117.4255,117.474,14697.0
2024-06-11 12:50:00,121.05,121.14,121.03,121.12,3483.0,117.4643,117.5517,117.4449,117.5323,3483.0
2024-06-11 12:55:00,121.13,121.38,121.12,121.35,10024.0,117.542,117.7846,117.5323,117.7554,10024.0
2024-06-11 13:00:00,121.37,121.37,121.23,121.34,6770.0,117.7749,117.7749,117.639,117.7457,6770.0
2024-06-11 13:05:00,121.3,121.32,121.21,121.23,5410.0,117.7069,117.7263,117.6196,117.639,5410.0
2024-06-11 13:10:00,121.19,121.21,121.08,121.12,3983.0,117.6002,117.6196,117.4934,117.5323,3983.0
2024-06-11 13:15:00,121.12,121.12,120.88,120.9,7964.0,117.5323,117.5323,117.2994,117.3188,7964.0
2024-06-11 13:20:00,120.9,120.92,120.88,120.88,4729.0,117.3188,117.3382,117.2994,117.2994,4729.0
2024-06-11 13:25:00,120.89,120.99,120.88,120.96,10475.0,117.3091,117.4061,117.2994,117.377,10475.0
2024-06-11 13:30:00,120.97,121.03,120.95,120.96,4005.0,117.3867,117.4449,117.3673,117.377,4005.0
2024-06-11 13:35:00,120.96,121.16,120.96,121.14,13648.0,117.377,117.5711,117.377,117.5517,13648.0
2024-06-11 13:40:00,121.16,121.32,121.15,121.28,8590.0,117.5711,117.7263,117.5614,117.6875,8590.0
2024-06-11 13:45:00,121.28,121.35,121.26,121.32,14666.0,117.6875,117.7554,117.6681,117.7263,14666.0
2024-06-11 13:50:00,121.32,121.46,121.31,121.46,10954.0,117.7263,117.8622,117.7166,117.8622,10954.0
2024-06-11 13:55:00,121.44,121.5,121.41,121.44,13735.0,117.8428,117.901,117.8137,117.8428,13735.0
2024-06-11 14:00:00,121.45,121.71,121.44,121.64,64098.0,117.8525,118.1048,117.8428,118.0369,64098.0
2024-06-11 14:05:00,121.62,121.62,121.47,121.55,7238.0,118.0174,118.0174,117.8719,117.9495,7238.0
2024-06-11 14:10:00,121.56,121.61,121.53,121.61,9199.0,117.9592,118.0077,117.9301,118.0077,9199.0
2024-06-11 14:15:00,121.61,121.66,121.56,121.66,7533.0,118.0077,118.0563,117.9592,118.0563,7533.0
2024-06-11 14:20:00,121.66,121.82,121.66,121.68,9717.0,118.0563,118.2115,118.0563,118.0757,9717.0
2024-06-11 14:25:00,121.7,121.76,121.67,121.71,9780.0,118.0951,118.1533,118.066,118.1048,9780.0
2024-06-11 14:30:00,121.72,121.72,121.52,121.55,8243.0,118.1145,118.1145,117.9204,117.9495,8243.0
2024-06-11 14:35:00,121.55,121.55,121.5,121.52,3965.0,117.9495,117.9495,117.901,117.9204,3965.0
2024-06-11 14:40:00,121.51,121.61,121.5,121.58,5546.0,117.9107,118.0077,117.901,117.9786,5546.0
2024-06-11 14:45:00,121.57,121.64,121.56,121.59,4413.0,117.9689,118.0369,117.9592,117.9883,4413.0
2024-06-11 14:50:00,121.59,121.6,121.57,121.58,5282.0,117.9883,117.998,117.9689,117.9786,5282.0
2024-06-11 14:55:00,121.59,121.59,121.5,121.53,6626.0,117.9883,117.9883,117.901,117.9301,6626.0
2024-06-11 15:00:00,121.53,121.59,121.48,121.59,6901.0,117.9301,117.9883,117.8816,117.9883,6901.0
2024-06-11 15:05:00,121.59,121.66,121.55,121.57,10407.0,117.9883,118.0563,117.9495,117.9689,10407.0
2024-06-11 15:10:00,121.56,121.58,121.45,121.48,7208.0,117.9592,117.9786,117.8525,117.8816,7208.0
2024-06-11 15:15:00,121.47,121.6,121.44,121.6,13376.0,117.8719,117.998,117.8428,117.998,13376.0
2024-06-11 15:20:00,121.57,121.57,121.46,121.48,8280.0,117.9689,117.9689,117.8622,117.8816,8280.0
2024-06-11 15:25:00,121.5,121.52,121.41,121.42,12272.0,117.901,117.9204,117.8137,117.8234,12272.0
2024-06-11 15:30:00,121.42,121.57,121.39,121.56,15932.0,117.8234,117.9689,117.7943,117.9592,15932.0
2024-06-11 15:35:00,121.55,121.63,121.53,121.62,14502.0,117.9495,118.0272,117.9301,118.0174,14502.0
2024-06-11 15:40:00,121.61,121.7,121.6,121.68,24674.0,118.0077,118.0951,117.998,118.0757,24674.0
2024-06-11 15:45:00,121.69,121.77,121.66,121.66,17526.0,118.0854,118.163,118.0563,118.0563,17526.0
2024-06-11 15:50:00,121.64,121.95,121.64,121.94,44146.0,118.0369,118.3377,118.0369,118.328,44146.0
2024-06-11 15:55:00,121.94,122.05,121.82,122.04,112245.0,118.328,118.4347,118.2115,118.425,112245.0
2024-06-12 09:30:00,123.1,123.23,121.78,122.01,37308.0,119.4536,119.5798,118.1727,118.3959,37308.0
2024-06-12 09:35:00,122.12,122.39,122.06,122.31,10485.0,118.5026,118.7646,118.4444,118.687,10485.0
2024-06-12 09:40:00,122.24,122.33,122.0,122.28,9584.0,118.6191,118.7064,118.3862,118.6579,9584.0
2024-06-12 09:45:00,122.25,122.28,121.95,122.18,7433.0,118.6288,118.6579,118.3377,118.5609,7433.0
2024-06-12 09:50:00,122.25,122.27,122.0,122.07,9018.0,118.6288,118.6482,118.3862,118.4541,9018.0
2024-06-12 09:55:00,122.13,122.39,122.09,122.28,6292.0,118.5123,118.7646,118.4735,118.6579,6292.0
2024-06-12 10:00:00,122.3,122.36,122.04,122.1,13074.0,118.6773,118.7355,118.425,118.4832,13074.0
2024-06-12 10:05:00,122.17,122.27,122.05,122.27,5654.0,118.5512,118.6482,118.4347,118.6482,5654.0
2024-06-12 10:10:00,122.27,122.6,122.2,122.6,4185.0,118.6482,118.9684,118.5803,118.9684,4185.0
2024-06-12 10:15:00,122.56,122.65,122.42,122.6,7664.0,118.9296,119.0169,118.7938,118.9684,7664.0
2024-06-12 10:20:00,122.53,122.71,122.5,122.69,10800.0,118.9005,119.0752,118.8714,119.0558,10800.0
2024-06-12 10:25:00,122.64,122.83,122.64,122.78,4827.0,119.0072,119.1916,119.0072,119.1431,4827.0
2024-06-12 10:30:00,122.72,122.76,122.03,122.1,10642.0,119.0849,119.1237,118.4153,118.4832,10642.0
2024-06-12 10:35:00,122.12,122.12,121.75,121.77,18771.0,118.5026,118.5026,118.1436,118.163,18771.0
2024-06-12 10:40:00,121.83,121.83,121.53,121.56,8703.0,118.2212,118.2212,117.9301,117.9592,8703.0
2024-06-12 10:45:00,121.53,121.65,121.22,121.23,33467.0,117.9301,118.0466,117.6293,117.639,33467.0
2024-06-12 10:50:00,121.25,121.28,120.79,120.81,75075.0,117.6584,117.6875,117.212,117.2314,75075.0
2024-06-12 10:55:00,120.79,120.92,120.6,120.62,26075.0,117.212,117.3382,117.0277,117.0471,26075.0
2024-06-12 11:00:00,120.59,120.8,120.15,120.71,36541.0,117.018,117.2217,116.591,117.1344,36541.0
2024-06-12 11:05:00,120.75,120.91,120.5,120.73,15583.0,117.1732,117.3285,116.9306,117.1538,15583.0
2024-06-12 11:10:00,120.71,120.92,120.69,120.85,11830.0,117.1344,117.3382,117.115,117.2703,11830.0
2024-06-12 11:15:00,120.83,120.99,120.76,120.79,13273.0,117.2508,117.4061,117.1829,117.212,13273.0
2024-06-12 11:20:00,120.82,121.07,120.82,120.86,22817.0,117.2411,117.4837,117.2411,117.28,22817.0
2024-06-12 11:25:00,120.81,121.03,120.69,120.97,11562.0,117.2314,117.4449,117.115,117.3867,11562.0
2024-06-12 11:30:00,120.97,121.01,120.84,120.95,18591.0,117.3867,117.4255,117.2606,117.3673,18591.0
2024-06-12 11:35:00,120.97,121.15,120.85,121.13,5767.0,117.3867,117.5614,117.2703,117.542,5767.0
2024-06-12 11:40:00,121.12,121.2,120.95,121.15,15019.0,117.5323,117.6099,117.3673,117.5614,15019.0
2024-06-12 11:45:00,121.15,121.18,121.07,121.12,3476.0,117.5614,117.5905,117.4837,117.5323,3476.0
2024-06-12 11:50:00,121.1,121.42,121.1,121.42,18825.0,117.5129,117.8234,117.5129,117.8234,18825.0
2024-06-12 11:55:00,121.42,121.67,121.37,121.67,35010.0,117.8234,118.066,117.7749,118.066,35010.0
2024-06-12 12:00:00,121.54,121.54,121.24,121.26,7270.0,117.9398,117.9398,117.6487,117.6681,7270.0
2024-06-12 12:05:00,121.22,121.37,121.11,121.34,8596.0,117.6293,117.7749,117.5226,117.7457,8596.0
2024-06-12 12:10:00,121.34,121.4,121.3,121.3,9051.0,117.7457,117.804,117.7069,117.7069,9051.0
2024-06-12 12:15:00,121.3,121.33,121.18,121.27,9236.0,117.7069,117.736,117.5905,117.6778,9236.0
2024-06-12 12:20:00,121.18,121.26,121.0,121.0,7116.0,117.5905,117.6681,117.4158,117.4158,7116.0
2024-06-12 12:25:00,120.97,121.0,120.92,120.92,3951.0,117.3867,117.4158,117.3382,117.3382,3951.0
2024-06-12 12:30:00,120.96,121.12,120.95,120.96,6389.0,117.377,117.5323,117.3673,117.377,6389.0
2024-06-12 12:35:00,120.97,121.05,120.91,121.04,5683.0,117.3867,117.4643,117.3285,117.4546,5683.0
2024-06-12 12:40:00,121.05,121.16,121.03,121.12,2706.0,117.4643,117.5711,117.4449,117.5323,2706.0
2024-06-12 12:45:00,121.14,121.16,121.11,121.16,1171.0,117.5517,117.5711,117.5226,117.5711,1171.0
2024-06-12 12:50:00,121.1,121.12,120.94,120.96,3883.0,117.5129,117.5323,117.3576,117.377,3883.0
2024-06-12 12:55:00,120.9,121.06,120.9,121.02,4413.0,117.3188,117.474,117.3188,117.4352,4413.0
2024-06-12 13:00:00,121.02,121.1,120.95,121.03,14399.0,117.4352,117.5129,117.3673,117.4449,14399.0
2024-06-12 13:05:00,121.0,121.0,120.91,120.94,3917.0,117.4158,117.4158,117.3285,117.3576,3917.0
2024-06-12 13:10:00,120.95,121.01,120.86,120.99,8297.0,117.3673,117.4255,117.28,117.4061,8297.0
2024-06-12 13:15:00,120.98,120.98,120.87,120.88,5991.0,117.3964,117.3964,117.2897,117.2994,5991.0
2024-06-12 13:20:00,120.92,120.95,120.69,120.72,6673.0,117.3382,117.3673,117.115,117.1441,6673.0
2024-06-12 13:25:00,120.73,120.83,120.72,120.79,5395.0,117.1538,117.2508,117.1441,117.212,5395.0
2024-06-12 13:30:00,120.79,120.9,120.7,120.88,4857.0,117.212,117.3188,117.1247,117.2994,4857.0
2024-06-12 13:35:00,120.88,120.96,120.86,120.91,12542.0,117.2994,117.377,117.28,117.3285,12542.0
2024-06-12 13:40:00,120.9,120.96,120.87,120.95,6425.0,117.3188,117.377,117.2897,117.3673,6425.0
2024-06-12 13:45:00,120.91,120.98,120.91,120.94,4775.0,117.3285,117.3964,117.3285,117.3576,4775.0
2024-06-12 13:50:00,120.97,120.97,120.82,120.84,6758.0,117.3867,117.3867,117.2411,117.2606,6758.0
2024-06-12 13:55:00,120.84,120.89,120.8,120.81,2268.0,117.2606,117.3091,117.2217,117.2314,2268.0
2024-06-12 14:00:00,120.78,120.86,120.42,120.76,7688.0,117.2023,117.28,116.853,117.1829,7688.0
2024-06-12 14:05:00,120.75,120.93,120.72,120.86,4347.0,117.1732,117.3479,117.1441,117.28,4347.0
2024-06-12 14:10:00,120.98,120.98,120.83,120.87,3881.0,117.3964,117.3964,117.2508,117.2897,3881.0
2024-06-12 14:15:00,120.89,121.12,120.88,121.04,6361.0,117.3091,117.5323,117.2994,117.4546,6361.0
2024-06-12 14:20:00,121.04,121.04,120.91,121.04,4616.0,117.4546,117.4546,117.3285,117.4546,4616.0
2024-06-12 14:25:00,121.03,121.18,120.99,121.18,5942.0,117.4449,117.5905,117.4061,117.5905,5942.0
2024-06-12 14:30:00,121.2,121.5,120.92,121.29,16852.0,117.6099,117.901,117.3382,117.6972,16852.0
2024-06-12 14:35:00,121.17,121.19,120.91,120.91,18459.0,117.5808,117.6002,117.3285,117.3285,18459.0
2024-06-12 14:40:00,120.91,121.03,120.7,120.84,7231.0,117.3285,117.4449,117.1247,117.2606,7231.0
2024-06-12 14:45:00,120.8,120.8,120.47,120.56,9821.0,117.2217,117.2217,116.9015,116.9888,9821.0
2024-06-12 14:50:00,120.57,120.67,120.48,120.57,6430.0,116.9986,117.0956,116.9112,116.9986,6430.0
2024-06-12 14:55:00,120.6,121.05,120.6,120.96,7916.0,117.0277,117.4643,117.0277,117.377,7916.0
2024-06-12 15:00:00,120.95,121.04,120.88,121.01,7535.0,117.3673,117.4546,117.2994,117.4255,7535.0
2024-06-12 15:05:00,120.99,121.07,120.91,121.01,5300.0,117.4061,117.4837,117.3285,117.4255,5300.0
2024-06-12 15:10:00,120.99,121.09,120.91,121.03,7961.0,117.4061,117.5031,117.3285,117.4449,7961.0
2024-06-12 15:15:00,121.05,121.14,120.94,120.94,9585.0,117.4643,117.5517,117.3576,117.3576,9585.0
2024-06-12 15:20:00,120.95,121.05,120.77,120.77,10866.0,117.3673,117.4643,117.1926,117.1926,10866.0
2024-06-12 15:25:00,120.77,120.95,120.66,120.76,19352.0,117.1926,117.3673,117.0859,117.1829,19352.0
2024-06-12 15:30:00,120.77,120.94,120.73,120.88,18802.0,117.1926,117.3576,117.1538,117.2994,18802.0
2024-06-12 15:35:00,120.88,121.07,120.84,120.9,20837.0,117.2994,117.4837,117.2606,117.3188,20837.0
2024-06-12 15:40:00,120.9,121.03,120.8,120.92,30126.0,117.3188,117.4449,117.2217,117.3382,30126.0
2024-06-12 15:45:00,120.91,120.98,120.73,120.9,29054.0,117.3285,117.3964,117.1538,117.3188,29054.0
2024-06-12 15:50:00,120.89,121.17,120.87,121.15,45222.0,117.3091,117.5808,117.2897,117.5614,45222.0
2024-06-12 15:55:00,121.17,121.19,120.91,120.92,133109.0,117.5808,117.6002,117.3285,117.3382,133109.0
2024-06-13 09:30:00,120.51,120.7,120.1,120.61,29159.0,116.9403,117.1247,116.5425,117.0374,29159.0
2024-06-13 09:35:00,120.66,120.83,119.69,119.83,8477.0,117.0859,117.2508,116.1446,116.2805,8477.0
2024-06-13 09:40:00,119.8,119.8,118.96,119.18,15302.0,116.2514,116.2514,115.4362,115.6497,15302.0
2024-06-13 09:45:00,119.02,119.09,118.74,119.07,5578.0,115.4945,115.5624,115.2228,115.543,5578.0
2024-06-13 09:50:00,119.09,119.2,118.87,119.15,15661.0,115.5624,115.6691,115.3489,115.6206,15661.0
2024-06-13 09:55:00,119.18,119.24,118.96,118.96,16022.0,115.6497,115.7079,115.4362,115.4362,16022.0
2024-06-13 10:00:00,118.87,119.12,118.7,118.99,15386.0,115.3489,115.5915,115.1839,115.4654,15386.0
2024-06-13 10:05:00,119.0,119.11,118.91,119.03,14832.0,115.4751,115.5818,115.3877,115.5042,14832.0
2024-06-13 10:10:00,119.02,119.02,118.8,118.89,5246.0,115.4945,115.4945,115.281,115.3683,5246.0
2024-06-13 10:15:00,118.91,119.17,118.7,118.78,17411.0,115.3877,115.64,115.1839,115.2616,17411.0
2024-06-13 10:20:00,118.76,118.93,118.75,118.84,8844.0,115.2422,115.4071,115.2325,115.3198,8844.0
2024-06-13 10:25:00,118.86,118.87,118.72,118.75,12369.0,115.3392,115.3489,115.2034,115.2325,12369.0
2024-06-13 10:30:00,118.72,118.81,118.55,118.59,11755.0,115.2034,115.2907,115.0384,115.0772,11755.0
2024-06-13 10:35:00,118.65,118.87,118.55,118.82,5580.0,115.1354,115.3489,115.0384,115.3004,5580.0
2024-06-13 10:40:00,118.77,118.8,118.58,118.68,7920.0,115.2519,115.281,115.0675,115.1645,7920.0
2024-06-13 10:45:00,118.75,118.76,118.64,118.7,15054.0,115.2325,115.2422,115.1257,115.1839,15054.0
2024-06-13 10:50:00,118.71,118.71,118.56,118.67,5243.0,115.1936,115.1936,115.0481,115.1548,5243.0
2024-06-13 10:55:00,118.68,118.9,118.62,118.76,8576.0,115.1645,115.378,115.1063,115.2422,8576.0
2024-06-13 11:00:00,118.75,118.75,118.46,118.5,8843.0,115.2325,115.2325,114.9511,114.9899,8843.0
2024-06-13 11:05:00,118.48,118.67,118.43,118.44,7477.0,114.9705,115.1548,114.9219,114.9316,7477.0
2024-06-13 11:10:00,118.47,118.59,118.36,118.53,9099.0,114.9608,115.0772,114.854,115.019,9099.0
2024-06-13 11:15:00,118.51,118.59,118.47,118.51,6651.0,114.9996,115.0772,114.9608,114.9996,6651.0
2024-06-13 11:20:00,118.5,118.66,118.45,118.61,5145.0,114.9899,115.1451,114.9413,115.0966,5145.0
2024-06-13 11:25:00,118.64,118.77,118.58,118.58,8996.0,115.1257,115.2519,115.0675,115.0675,8996.0
2024-06-13 11:30:00,118.55,118.64,118.45,118.6,23117.0,115.0384,115.1257,114.9413,115.0869,23117.0
2024-06-13 11:35:00,118.63,118.8,118.63,118.65,12543.0,115.116,115.281,115.116,115.1354,12543.0
2024-06-13 11:40:00,118.63,118.65,118.48,118.59,5594.0,115.116,115.1354,114.9705,115.0772,5594.0
2024-06-13 11:45:00,118.54,118.54,118.39,118.43,8546.0,115.0287,115.0287,114.8831,114.9219,8546.0
2024-06-13 11:50:00,118.43,118.49,118.38,118.44,8976.0,114.9219,114.9802,114.8734,114.9316,8976.0
2024-06-13 11:55:00,118.48,118.7,118.48,118.58,5907.0,114.9705,115.1839,114.9705,115.0675,5907.0
2024-06-13 12:00:00,118.59,118.59,118.44,118.45,8186.0,115.0772,115.0772,114.9316,114.9413,8186.0
2024-06-13 12:05:00,118.47,118.56,118.41,118.44,4703.0,114.9608,115.0481,114.9025,114.9316,4703.0
2024-06-13 12:10:00,118.45,118.46,118.36,118.36,3139.0,114.9413,114.9511,114.854,114.854,3139.0
2024-06-13 12:15:00,118.34,118.37,118.12,118.31,7335.0,114.8346,114.8637,114.6211,114.8055,7335.0
2024-06-13 12:20:00,118.33,118.49,118.32,118.48,7300.0,114.8249,114.9802,114.8152,114.9705,7300.0
2024-06-13 12:25:00,118.49,118.54,118.45,118.51,10775.0,114.9802,115.0287,114.9413,114.9996,10775.0
2024-06-13 12:30:00,118.52,118.67,118.5,118.64,5354.0,115.0093,115.1548,114.9899,115.1257,5354.0
2024-06-13 12:35:00,118.63,118.7,118.58,118.68,6412.0,115.116,115.1839,115.0675,115.1645,6412.0
2024-06-13 12:40:00,118.67,118.69,118.64,118.66,4024.0,115.1548,115.1742,115.1257,115.1451,4024.0
2024-06-13 12:45:00,118.67,118.78,118.64,118.75,4898.0,115.1548,115.2616,115.1257,115.2325,4898.0
2024-06-13 12:50:00,118.74,118.93,118.74,118.89,11719.0,115.2228,115.4071,115.2228,115.3683,11719.0
2024-06-13 12:55:00,118.89,118.94,118.78,118.78,5629.0,115.3683,115.4168,115.2616,115.2616,5629.0
2024-06-13 13:00:00,118.76,118.91,118.74,118.84,9424.0,115.2422,115.3877,115.2228,115.3198,9424.0
2024-06-13 13:05:00,118.85,118.97,118.84,118.94,5865.0,115.3295,115.4459,115.3198,115.4168,5865.0
2024-06-13 13:10:00,118.94,119.08,118.93,119.06,11033.0,115.4168,115.5527,115.4071,115.5333,11033.0
2024-06-13 13:15:00,119.06,119.2,119.04,119.2,7978.0,115.5333,115.6691,115.5139,115.6691,7978.0
2024-06-13 13:20:00,119.18,119.27,119.18,119.21,6195.0,115.6497,115.7371,115.6497,115.6788,6195.0
2024-06-13 13:25:00,119.24,119.44,119.24,119.4,6728.0,115.7079,115.902,115.7079,115.8632,6728.0
2024-06-13 13:30:00,119.38,119.38,119.3,119.31,6583.0,115.8438,115.8438,115.7662,115.7759,6583.0
2024-06-13 13:35:00,119.33,119.42,119.3,119.33,6315.0,115.7953,115.8826,115.7662,115.7953,6315.0
2024-06-13 13:40:00,119.33,119.43,119.33,119.41,4488.0,115.7953,115.8923,115.7953,115.8729,4488.0
2024-06-13 13:45:00,119.39,119.45,119.39,119.44,7862.0,115.8535,115.9117,115.8535,115.902,7862.0
2024-06-13 13:50:00,119.45,119.54,119.43,119.54,4692.0,115.9117,115.9991,115.8923,115.9991,4692.0
2024-06-13 13:55:00,119.54,119.58,119.52,119.55,8209.0,115.9991,116.0379,115.9797,116.0088,8209.0
2024-06-13 14:00:00,119.54,119.54,119.41,119.44,6384.0,115.9991,115.9991,115.8729,115.902,6384.0
2024-06-13 14:05:00,119.45,119.6,119.4,119.59,13661.0,115.9117,116.0573,115.8632,116.0476,13661.0
2024-06-13 14:10:00,119.59,119.63,119.55,119.58,7080.0,116.0476,116.0864,116.0088,116.0379,7080.0
2024-06-13 14:15:00,119.57,119.6,119.48,119.51,8780.0,116.0282,116.0573,115.9408,115.97,8780.0
2024-06-13 14:20:00,119.52,119.54,119.49,119.53,4593.0,115.9797,115.9991,115.9505,115.9894,4593.0
2024-06-13 14:25:00,119.54,119.62,119.51,119.57,7918.0,115.9991,116.0767,115.97,116.0282,7918.0
2024-06-13 14:30:00,119.56,119.61,119.54,119.57,11453.0,116.0185,116.067,115.9991,116.0282,11453.0
2024-06-13 14:35:00,119.56,119.59,119.36,119.37,13231.0,116.0185,116.0476,115.8244,115.8341,13231.0
2024-06-13 14:40:00,119.38,119.42,119.3,119.4,5538.0,115.8438,115.8826,115.7662,115.8632,5538.0
2024-06-13 14:45:00,119.39,119.44,119.31,119.32,3749.0,115.8535,115.902,115.7759,115.7856,3749.0
2024-06-13 14:50:00,119.32,119.33,119.26,119.27,12101.0,115.7856,115.7953,115.7274,115.7371,12101.0
2024-06-13 14:55:00,119.26,119.33,119.26,119.31,15094.0,115.7274,115.7953,115.7274,115.7759,15094.0
2024-06-13 15:00:00,119.3,119.4,119.28,119.36,15018.0,115.7662,115.8632,115.7468,115.8244,15018.0
2024-06-13 15:05:00,119.37,119.37,119.22,119.26,8128.0,115.8341,115.8341,115.6885,115.7274,8128.0
2024-06-13 15:10:00,119.26,119.26,119.0,119.06,19900.0,115.7274,115.7274,115.4751,115.5333,19900.0
2024-06-13 15:15:00,119.06,119.2,119.01,119.2,16699.0,115.5333,115.6691,115.4848,115.6691,16699.0
2024-06-13 15:20:00,119.18,119.2,119.08,119.11,8900.0,115.6497,115.6691,115.5527,115.5818,8900.0
2024-06-13 15:25:00,119.11,119.18,119.09,119.16,15087.0,115.5818,115.6497,115.5624,115.6303,15087.0
2024-06-13 15:30:00,119.15,119.15,118.99,119.03,22346.0,115.6206,115.6206,115.4654,115.5042,22346.0
2024-06-13 15:35:00,119.05,119.27,119.04,119.24,17666.0,115.5236,115.7371,115.5139,115.7079,17666.0
2024-06-13 15:40:00,119.25,119.3,119.12,119.12,24631.0,115.7177,115.7662,115.5915,115.5915,24631.0
2024-06-13 15:45:00,119.13,119.28,119.1,119.19,23695.0,115.6012,115.7468,115.5721,115.6594,23695.0
2024-06-13 15:50:00,119.2,119.23,119.13,119.19,53353.0,115.6691,115.6982,115.6012,115.6594,53353.0
2024-06-13 15:55:00,119.2,119.28,119.04,119.05,190070.0,115.6691,115.7468,115.5139,115.5236,190070.0
2024-06-14 09:30:00,119.71,119.71,118.5,118.8,46375.0,116.164,116.164,114.9899,115.281,46375.0
2024-06-14 09:35:00,118.97,119.3,118.82,118.82,5026.0,115.4459,115.7662,115.3004,115.3004,5026.0
2024-06-14 09:40:00,118.76,118.9,118.41,118.44,4379.0,115.2422,115.378,114.9025,114.9316,4379.0
2024-06-14 09:45:00,118.38,118.52,118.04,118.23,7394.0,114.8734,115.0093,114.5435,114.7279,7394.0
2024-06-14 09:50:00,118.28,118.3,117.98,118.06,9872.0,114.7764,114.7958,114.4853,114.5629,9872.0
2024-06-14 09:55:00,118.0,118.26,117.98,118.18,5167.0,114.5047,114.757,114.4853,114.6793,5167.0
2024-06-14 10:00:00,118.18,118.18,117.48,117.73,15181.0,114.6793,114.6793,114.0001,114.2427,15181.0
2024-06-14 10:05:00,117.7,117.92,117.68,117.78,11507.0,114.2136,114.427,114.1942,114.2912,11507.0
2024-06-14 10:10:00,117.76,117.84,117.64,117.76,5278.0,114.2718,114.3494,114.1553,114.2718,5278.0
2024-06-14 10:15:00,117.71,117.77,117.37,117.37,20793.0,114.2233,114.2815,113.8933,113.8933,20793.0
2024-06-14 10:20:00,117.36,117.6,117.32,117.57,35153.0,113.8836,114.1165,113.8448,114.0874,35153.0
2024-06-14 10:25:00,117.59,117.6,117.39,117.56,13172.0,114.1068,114.1165,113.9127,114.0777,13172.0
2024-06-14 10:30:00,117.45,117.49,117.32,117.43,18696.0,113.971,114.0098,113.8448,113.9516,18696.0
2024-06-14 10:35:00,117.41,117.63,117.38,117.4,22705.0,113.9322,114.1456,113.903,113.9225,22705.0
2024-06-14 10:40:00,117.36,117.41,117.17,117.34,18810.0,113.8836,113.9322,113.6993,113.8642,18810.0
2024-06-14 10:45:00,117.34,117.68,117.34,117.68,28504.0,113.8642,114.1942,113.8642,114.1942,28504.0
2024-06-14 10:50:00,117.69,117.96,117.69,117.92,13332.0,114.2039,114.4659,114.2039,114.427,13332.0
2024-06-14 10:55:00,117.92,117.96,117.88,117.91,11983.0,114.427,114.4659,114.3882,114.4173,11983.0
2024-06-14 11:00:00,117.92,118.06,117.88,117.94,20137.0,114.427,114.5629,114.3882,114.4465,20137.0
2024-06-14 11:05:00,117.91,117.92,117.74,117.74,9009.0,114.4173,114.427,114.2524,114.2524,9009.0
2024-06-14 11:10:00,117.77,118.02,117.74,117.84,8771.0,114.2815,114.5241,114.2524,114.3494,8771.0
2024-06-14 11:15:00,117.86,118.02,117.82,117.96,10790.0,114.3688,114.5241,114.33,114.4659,10790.0
2024-06-14 11:20:00,117.95,118.0,117.8,117.95,7147.0,114.4562,114.5047,114.3106,114.4562,7147.0
2024-06-14 11:25:00,117.93,117.95,117.59,117.7,182507.0,114.4368,114.4562,114.1068,114.2136,182507.0
2024-06-14 11:30:00,117.71,117.8,117.55,117.73,45737.0,114.2233,114.3106,114.068,114.2427,45737.0
2024-06-14 11:35:00,117.73,117.75,117.6,117.63,7653.0,114.2427,114.2621,114.1165,114.1456,7653.0
2024-06-14 11:40:00,117.63,117.66,117.52,117.55,5379.0,114.1456,114.1747,114.0389,114.068,5379.0
2024-06-14 11:45:00,117.49,117.6,117.45,117.58,11620.0,114.0098,114.1165,113.971,114.0971,11620.0
2024-06-14 11:50:00,117.57,117.65,117.57,117.63,11896.0,114.0874,114.165,114.0874,114.1456,11896.0
2024-06-14 11:55:00,117.64,117.74,117.57,117.7,10252.0,114.1553,114.2524,114.0874,114.2136,10252.0
2024-06-14 12:00:00,117.7,117.7,117.63,117.67,3136.0,114.2136,114.2136,114.1456,114.1845,3136.0
2024-06-14 12:05:00,117.71,117.74,117.58,117.62,22253.0,114.2233,114.2524,114.0971,114.1359,22253.0
2024-06-14 12:10:00,117.64,117.8,117.64,117.73,8280.0,114.1553,114.3106,114.1553,114.2427,8280.0
2024-06-14 12:15:00,117.73,117.78,117.69,117.78,13351.0,114.2427,114.2912,114.2039,114.2912,13351.0
2024-06-14 12:20:00,117.79,117.79,117.72,117.77,10847.0,114.3009,114.3009,114.233,114.2815,10847.0
2024-06-14 12:25:00,117.75,117.77,117.64,117.66,7578.0,114.2621,114.2815,114.1553,114.1747,7578.0
2024-06-14 12:30:00,117.67,117.79,117.58,117.79,9688.0,114.1845,114.3009,114.0971,114.3009,9688.0
2024-06-14 12:35:00,117.78,118.07,117.78,118.07,7844.0,114.2912,114.5726,114.2912,114.5726,7844.0
2024-06-14 12:40:00,118.03,118.04,117.93,117.98,6231.0,114.5338,114.5435,114.4368,114.4853,6231.0
2024-06-14 12:45:00,118.0,118.01,117.92,117.98,7218.0,114.5047,114.5144,114.427,114.4853,7218.0
2024-06-14 12:50:00,117.98,118.0,117.9,117.97,13480.0,114.4853,114.5047,114.4076,114.4756,13480.0
2024-06-14 12:55:00,117.95,117.98,117.83,117.95,23192.0,114.4562,114.4853,114.3397,114.4562,23192.0
2024-06-14 13:00:00,117.93,118.0,117.93,117.98,5851.0,114.4368,114.5047,114.4368,114.4853,5851.0
2024-06-14 13:05:00,117.95,118.12,117.93,118.12,34687.0,114.4562,114.6211,114.4368,114.6211,34687.0
2024-06-14 13:10:00,118.12,118.12,117.92,117.92,16271.0,114.6211,114.6211,114.427,114.427,16271.0
2024-06-14 13:15:00,117.93,117.98,117.8,117.81,17205.0,114.4368,114.4853,114.3106,114.3203,17205.0
2024-06-14 13:20:00,117.83,117.89,117.72,117.72,6331.0,114.3397,114.3979,114.233,114.233,6331.0
2024-06-14 13:25:00,117.71,117.74,117.61,117.66,14383.0,114.2233,114.2524,114.1262,114.1747,14383.0
2024-06-14 13:30:00,117.66,117.69,117.53,117.66,8608.0,114.1747,114.2039,114.0486,114.1747,8608.0
2024-06-14 13:35:00,117.63,117.75,117.59,117.71,16763.0,114.1456,114.2621,114.1068,114.2233,16763.0
2024-06-14 13:40:00,117.71,117.77,117.69,117.76,9024.0,114.2233,114.2815,114.2039,114.2718,9024.0
2024-06-14 13:45:00,117.77,117.82,117.65,117.68,12191.0,114.2815,114.33,114.165,114.1942,12191.0
2024-06-14 13:50:00,117.67,117.67,117.5,117.59,12196.0,114.1845,114.1845,114.0195,114.1068,12196.0
2024-06-14 13:55:00,117.56,117.57,117.49,117.55,5775.0,114.0777,114.0874,114.0098,114.068,5775.0
2024-06-14 14:00:00,117.55,117.55,117.49,117.53,11239.0,114.068,114.068,114.0098,114.0486,11239.0
2024-06-14 14:05:00,117.54,117.64,117.4,117.54,28917.0,114.0583,114.1553,113.9225,114.0583,28917.0
2024-06-14 14:10:00,117.55,117.6,117.54,117.56,6290.0,114.068,114.1165,114.0583,114.0777,6290.0
2024-06-14 14:15:00,117.56,117.64,117.5,117.63,7534.0,114.0777,114.1553,114.0195,114.1456,7534.0
2024-06-14 14:20:00,117.66,117.67,117.54,117.63,7543.0,114.1747,114.1845,114.0583,114.1456,7543.0
2024-06-14 14:25:00,117.63,117.68,117.5,117.51,11616.0,114.1456,114.1942,114.0195,114.0292,11616.0
2024-06-14 14:30:00,117.48,117.72,117.48,117.7,11238.0,114.0001,114.233,114.0001,114.2136,11238.0
2024-06-14 14:35:00,117.72,117.77,117.72,117.76,5499.0,114.233,114.2815,114.233,114.2718,5499.0
2024-06-14 14:40:00,117.77,117.77,117.67,117.68,11082.0,114.2815,114.2815,114.1845,114.1942,11082.0
2024-06-14 14:45:00,117.7,117.8,117.68,117.79,8317.0,114.2136,114.3106,114.1942,114.3009,8317.0
2024-06-14 14:50:00,117.77,117.82,117.71,117.8,8354.0,114.2815,114.33,114.2233,114.3106,8354.0
2024-06-14 14:55:00,117.82,117.82,117.74,117.8,11232.0,114.33,114.33,114.2524,114.3106,11232.0
2024-06-14 15:00:00,117.79,117.82,117.76,117.79,7272.0,114.3009,114.33,114.2718,114.3009,7272.0
2024-06-14 15:05:00,117.79,117.85,117.75,117.78,10570.0,114.3009,114.3591,114.2621,114.2912,10570.0
2024-06-14 15:10:00,117.77,117.8,117.71,117.75,10545.0,114.2815,114.3106,114.2233,114.2621,10545.0
2024-06-14 15:15:00,117.74,117.74,117.58,117.58,35138.0,114.2524,114.2524,114.0971,114.0971,35138.0
2024-06-14 15:20:00,117.59,117.66,117.54,117.59,48511.0,114.1068,114.1747,114.0583,114.1068,48511.0
2024-06-14 15:25:00,117.59,117.71,117.57,117.7,24187.0,114.1068,114.2233,114.0874,114.2136,24187.0
2024-06-14 15:30:00,117.7,117.98,117.69,117.98,32899.0,114.2136,114.4853,114.2039,114.4853,32899.0
2024-06-14 15:35:00,117.98,118.2,117.97,118.14,42249.0,114.4853,114.6988,114.4756,114.6405,42249.0
2024-06-14 15:40:00,118.14,118.2,118.11,118.18,19627.0,114.6405,114.6988,114.6114,114.6793,19627.0
2024-06-14 15:45:00,118.17,118.29,118.13,118.29,27818.0,114.6696,114.7861,114.6308,114.7861,27818.0
2024-06-14 15:50:00,118.28,118.33,118.11,118.17,57989.0,114.7764,114.8249,114.6114,114.6696,57989.0
2024-06-14 15:55:00,118.17,118.27,118.08,118.26,203603.0,114.6696,114.7667,114.5823,114.757,203603.0
2024-06-17 09:30:00,118.24,118.24,117.64,117.96,42597.0,114.7376,114.7376,114.1553,114.4659,42597.0
2024-06-17 09:35:00,118.09,118.13,117.27,117.27,7935.0,114.592,114.6308,113.7963,113.7963,7935.0
2024-06-17 09:40:00,117.27,118.07,117.24,117.95,21788.0,113.7963,114.5726,113.7672,114.4562,21788.0
2024-06-17 09:45:00,117.89,118.41,117.88,118.41,8864.0,114.3979,114.9025,114.3882,114.9025,8864.0
2024-06-17 09:50:00,118.31,118.4,117.91,117.91,23523.0,114.8055,114.8928,114.4173,114.4173,23523.0
2024-06-17 09:55:00,117.96,118.13,117.89,117.94,6388.0,114.4659,114.6308,114.3979,114.4465,6388.0
2024-06-17 10:00:00,117.92,118.16,117.76,118.11,12362.0,114.427,114.6599,114.2718,114.6114,12362.0
2024-06-17 10:05:00,118.12,118.23,117.92,117.97,12352.0,114.6211,114.7279,114.427,114.4756,12352.0
2024-06-17 10:10:00,117.97,117.97,117.51,117.52,12038.0,114.4756,114.4756,114.0292,114.0389,12038.0
2024-06-17 10:15:00,117.55,118.03,117.55,117.99,9011.0,114.068,114.5338,114.068,114.495,9011.0
2024-06-17 10:20:00,118.01,118.03,117.48,117.67,21430.0,114.5144,114.5338,114.0001,114.1845,21430.0
2024-06-17 10:25:00,117.69,117.9,117.53,117.76,15033.0,114.2039,114.4076,114.0486,114.2718,15033.0
2024-06-17 10:30:00,117.73,117.95,117.69,117.95,13702.0,114.2427,114.4562,114.2039,114.4562,13702.0
2024-06-17 10:35:00,117.95,117.98,117.82,117.83,11198.0,114.4562,114.4853,114.33,114.3397,11198.0
2024-06-17 10:40:00,117.82,117.89,117.75,117.78,11316.0,114.33,114.3979,114.2621,114.2912,11316.0
2024-06-17 10:45:00,117.78,117.78,117.57,117.61,6347.0,114.2912,114.2912,114.0874,114.1262,6347.0
2024-06-17 10:50:00,117.6,117.75,117.58,117.67,32279.0,114.1165,114.2621,114.0971,114.1845,32279.0
2024-06-17 10:55:00,117.67,117.69,117.61,117.67,23254.0,114.1845,114.2039,114.1262,114.1845,23254.0
2024-06-17 11:00:00,117.65,117.89,117.65,117.85,9794.0,114.165,114.3979,114.165,114.3591,9794.0
2024-06-17 11:05:00,117.86,117.94,117.59,117.88,6593.0,114.3688,114.4465,114.1068,114.3882,6593.0
2024-06-17 11:10:00,117.9,117.94,117.78,117.81,40171.0,114.4076,114.4465,114.2912,114.3203,40171.0
2024-06-17 11:15:00,117.77,117.84,117.72,117.81,15909.0,114.2815,114.3494,114.233,114.3203,15909.0
2024-06-17 11:20:00,117.85,117.97,117.85,117.93,14279.0,114.3591,114.4756,114.3591,114.4368,14279.0
2024-06-17 11:25:00,117.97,118.0,117.9,117.92,14272.0,114.4756,114.5047,114.4076,114.427,14272.0
2024-06-17 11:30:00,117.92,117.96,117.82,117.92,15666.0,114.427,114.4659,114.33,114.427,15666.0
2024-06-17 11:35:00,117.92,118.09,117.88,118.04,9159.0,114.427,114.592,114.3882,114.5435,9159.0
2024-06-17 11:40:00,118.04,118.04,117.93,117.98,6399.0,114.5435,114.5435,114.4368,114.4853,6399.0
2024-06-17 11:45:00,117.95,117.96,117.77,117.77,5437.0,114.4562,114.4659,114.2815,114.2815,5437.0
2024-06-17 11:50:00,117.78,117.89,117.75,117.89,8594.0,114.2912,114.3979,114.2621,114.3979,8594.0
2024-06-17 11:55:00,117.9,118.04,117.89,117.98,6189.0,114.4076,114.5435,114.3979,114.4853,6189.0
2024-06-17 12:00:00,118.03,118.2,118.0,118.2,6033.0,114.5338,114.6988,114.5047,114.6988,6033.0
2024-06-17 12:05:00,118.22,118.34,118.2,118.3,11139.0,114.7182,114.8346,114.6988,114.7958,11139.0
2024-06-17 12:10:00,118.3,118.5,118.29,118.47,17703.0,114.7958,114.9899,114.7861,114.9608,17703.0
2024-06-17 12:15:00,118.46,118.63,118.44,118.63,14693.0,114.9511,115.116,114.9316,115.116,14693.0
2024-06-17 12:20:00,118.59,118.6,118.39,118.48,8660.0,115.0772,115.0869,114.8831,114.9705,8660.0
2024-06-17 12:25:00,118.52,118.69,118.41,118.69,7662.0,115.0093,115.1742,114.9025,115.1742,7662.0
2024-06-17 12:30:00,118.71,118.72,118.57,118.64,12199.0,115.1936,115.2034,115.0578,115.1257,12199.0
2024-06-17 12:35:00,118.62,118.68,118.55,118.59,16151.0,115.1063,115.1645,115.0384,115.0772,16151.0
2024-06-17 12:40:00,118.58,118.62,118.54,118.58,14545.0,115.0675,115.1063,115.0287,115.0675,14545.0
2024-06-17 12:45:00,118.58,118.73,118.56,118.69,12308.0,115.0675,115.2131,115.0481,115.1742,12308.0
2024-06-17 12:50:00,118.7,118.8,118.68,118.71,9807.0,115.1839,115.281,115.1645,115.1936,9807.0
2024-06-17 12:55:00,118.74,118.81,118.7,118.76,6583.0,115.2228,115.2907,115.1839,115.2422,6583.0
2024-06-17 13:00:00,118.8,118.86,118.73,118.81,8495.0,115.281,115.3392,115.2131,115.2907,8495.0
2024-06-17 13:05:00,118.81,118.82,118.7,118.72,8359.0,115.2907,115.3004,115.1839,115.2034,8359.0
2024-06-17 13:10:00,118.69,118.73,118.62,118.69,6685.0,115.1742,115.2131,115.1063,115.1742,6685.0
2024-06-17 13:15:00,118.68,118.77,118.65,118.7,7683.0,115.1645,115.2519,115.1354,115.1839,7683.0
2024-06-17 13:20:00,118.71,118.77,118.67,118.67,6613.0,115.1936,115.2519,115.1548,115.1548,6613.0
2024-06-17 13:25:00,118.67,118.71,118.65,118.7,4972.0,115.1548,115.1936,115.1354,115.1839,4972.0
2024-06-17 13:30:00,118.69,118.91,118.69,118.91,12010.0,115.1742,115.3877,115.1742,115.3877,12010.0
2024-06-17 13:35:00,118.92,119.01,118.91,118.96,8859.0,115.3974,115.4848,115.3877,115.4362,8859.0
2024-06-17 13:40:00,118.98,118.99,118.81,118.84,10772.0,115.4556,115.4654,115.2907,115.3198,10772.0
2024-06-17 13:45:00,118.83,118.92,118.81,118.9,8673.0,115.3101,115.3974,115.2907,115.378,8673.0
2024-06-17 13:50:00,118.9,118.98,118.89,118.93,12363.0,115.378,115.4556,115.3683,115.4071,12363.0
2024-06-17 13:55:00,118.93,119.02,118.91,118.97,6083.0,115.4071,115.4945,115.3877,115.4459,6083.0
2024-06-17 14:00:00,118.97,119.1,118.93,119.01,9004.0,115.4459,115.5721,115.4071,115.4848,9004.0
2024-06-17 14:05:00,119.0,119.13,118.99,119.12,7198.0,115.4751,115.6012,115.4654,115.5915,7198.0
2024-06-17 14:10:00,119.09,119.17,119.02,119.05,11514.0,115.5624,115.64,115.4945,115.5236,11514.0
2024-06-17 14:15:00,119.07,119.19,119.05,119.05,9685.0,115.543,115.6594,115.5236,115.5236,9685.0
2024-06-17 14:20:00,119.06,119.09,118.95,119.08,17452.0,115.5333,115.5624,115.4265,115.5527,17452.0
2024-06-17 14:25:00,119.08,119.21,119.05,119.12,12173.0,115.5527,115.6788,115.5236,115.5915,12173.0
2024-06-17 14:30:00,119.12,119.17,119.06,119.17,13028.0,115.5915,115.64,115.5333,115.64,13028.0
2024-06-17 14:35:00,119.17,119.26,119.14,119.22,8551.0,115.64,115.7274,115.6109,115.6885,8551.0
2024-06-17 14:40:00,119.21,119.22,119.11,119.14,27232.0,115.6788,115.6885,115.5818,115.6109,27232.0
2024-06-17 14:45:00,119.12,119.13,119.03,119.08,8126.0,115.5915,115.6012,115.5042,115.5527,8126.0
2024-06-17 14:50:00,119.1,119.12,118.99,119.03,12713.0,115.5721,115.5915,115.4654,115.5042,12713.0
2024-06-17 14:55:00,119.05,119.18,119.03,119.18,10804.0,115.5236,115.6497,115.5042,115.6497,10804.0
2024-06-17 15:00:00,119.19,119.22,119.12,119.22,22204.0,115.6594,115.6885,115.5915,115.6885,22204.0
2024-06-17 15:05:00,119.22,119.31,119.15,119.31,9563.0,115.6885,115.7759,115.6206,115.7759,9563.0
2024-06-17 15:10:00,119.3,119.42,119.25,119.39,9355.0,115.7662,115.8826,115.7177,115.8535,9355.0
2024-06-17 15:15:00,119.4,119.46,119.35,119.4,17430.0,115.8632,115.9214,115.8147,115.8632,17430.0
2024-06-17 15:20:00,119.39,119.49,119.38,119.48,22639.0,115.8535,115.9505,115.8438,115.9408,22639.0
2024-06-17 15:25:00,119.48,119.52,119.4,119.45,22418.0,115.9408,115.9797,115.8632,115.9117,22418.0
2024-06-17 15:30:00,119.46,119.59,119.45,119.54,16203.0,115.9214,116.0476,115.9117,115.9991,16203.0
2024-06-17 15:35:00,119.53,119.56,119.41,119.49,12545.0,115.9894,116.0185,115.8729,115.9505,12545.0
2024-06-17 15:40:00,119.47,119.54,119.3,119.32,31873.0,115.9311,115.9991,115.7662,115.7856,31873.0
2024-06-17 15:45:00,119.32,119.4,119.19,119.2,28298.0,115.7856,115.8632,115.6594,115.6691,28298.0
2024-06-17 15:50:00,119.19,119.36,119.11,119.3,40175.0,115.6594,115.8244,115.5818,115.7662,40175.0
2024-06-17 15:55:00,119.29,119.32,119.08,119.08,163617.0,115.7565,115.7856,115.5527,115.5527,163617.0
2024-06-18 09:30:00,119.78,120.69,119.66,120.54,61962.0,116.232,117.115,116.1155,116.9694,61962.0
2024-06-18 09:35:00,120.53,120.8,120.15,120.8,6312.0,116.9597,117.2217,116.591,117.2217,6312.0
2024-06-18 09:40:00,120.65,120.92,120.44,120.75,9164.0,117.0762,117.3382,116.8724,117.1732,9164.0
2024-06-18 09:45:00,120.73,121.0,120.73,120.79,4832.0,117.1538,117.4158,117.1538,117.212,4832.0
2024-06-18 09:50:00,120.75,120.91,120.54,120.75,3337.0,117.1732,117.3285,116.9694,117.1732,3337.0
2024-06-18 09:55:00,120.78,120.98,120.64,120.94,8742.0,117.2023,117.3964,117.0665,117.3576,8742.0
2024-06-18 10:00:00,120.96,121.15,120.86,120.87,7089.0,117.377,117.5614,117.28,117.2897,7089.0
2024-06-18 10:05:00,120.82,120.86,120.64,120.81,4813.0,117.2411,117.28,117.0665,117.2314,4813.0
2024-06-18 10:10:00,120.8,120.84,120.77,120.81,2467.0,117.2217,117.2606,117.1926,117.2314,2467.0
2024-06-18 10:15:00,120.84,121.08,120.79,121.0,6674.0,117.2606,117.4934,117.212,117.4158,6674.0
2024-06-18 10:20:00,121.03,121.03,120.69,120.71,5465.0,117.4449,117.4449,117.115,117.1344,5465.0
2024-06-18 10:25:00,120.68,120.84,120.63,120.71,7434.0,117.1053,117.2606,117.0568,117.1344,7434.0
2024-06-18 10:30:00,120.74,120.79,120.66,120.68,4363.0,117.1635,117.212,117.0859,117.1053,4363.0
2024-06-18 10:35:00,120.73,120.75,120.39,120.48,25966.0,117.1538,117.1732,116.8239,116.9112,25966.0
2024-06-18 10:40:00,120.53,120.62,120.38,120.44,13263.0,116.9597,117.0471,116.8142,116.8724,13263.0
2024-06-18 10:45:00,120.48,120.54,120.35,120.37,4541.0,116.9112,116.9694,116.7851,116.8045,4541.0
2024-06-18 10:50:00,120.35,120.39,120.16,120.21,6037.0,116.7851,116.8239,116.6007,116.6492,6037.0
2024-06-18 10:55:00,120.13,120.25,120.12,120.25,7941.0,116.5716,116.688,116.5619,116.688,7941.0
2024-06-18 11:00:00,120.28,120.28,119.99,119.99,5175.0,116.7171,116.7171,116.4357,116.4357,5175.0
2024-06-18 11:05:00,120.01,120.07,119.89,120.07,4462.0,116.4551,116.5134,116.3387,116.5134,4462.0
2024-06-18 11:10:00,120.05,120.14,120.05,120.06,3705.0,116.494,116.5813,116.494,116.5037,3705.0
2024-06-18 11:15:00,120.03,120.24,120.03,120.18,5151.0,116.4745,116.6783,116.4745,116.6201,5151.0
2024-06-18 11:20:00,120.18,120.24,120.09,120.1,4553.0,116.6201,116.6783,116.5328,116.5425,4553.0
2024-06-18 11:25:00,120.07,120.07,119.8,119.89,15950.0,116.5134,116.5134,116.2514,116.3387,15950.0
2024-06-18 11:30:00,119.83,119.93,119.82,119.93,8099.0,116.2805,116.3775,116.2708,116.3775,8099.0
2024-06-18 11:35:00,119.92,119.92,119.82,119.85,6600.0,116.3678,116.3678,116.2708,116.2999,6600.0
2024-06-18 11:40:00,119.87,119.9,119.82,119.85,5494.0,116.3193,116.3484,116.2708,116.2999,5494.0
2024-06-18 11:45:00,119.83,119.85,119.71,119.76,5904.0,116.2805,116.2999,116.164,116.2125,5904.0
2024-06-18 11:50:00,119.8,119.85,119.77,119.78,7372.0,116.2514,116.2999,116.2222,116.232,7372.0
2024-06-18 11:55:00,119.75,119.79,119.62,119.66,16626.0,116.2028,116.2417,116.0767,116.1155,16626.0
2024-06-18 12:00:00,119.69,119.7,119.59,119.64,5060.0,116.1446,116.1543,116.0476,116.0961,5060.0
2024-06-18 12:05:00,119.67,119.68,119.48,119.61,8077.0,116.1252,116.1349,115.9408,116.067,8077.0
2024-06-18 12:10:00,119.64,119.71,119.61,119.63,6891.0,116.0961,116.164,116.067,116.0864,6891.0
2024-06-18 12:15:00,119.62,119.65,119.58,119.58,3061.0,116.0767,116.1058,116.0379,116.0379,3061.0
2024-06-18 12:20:00,119.58,119.65,119.51,119.64,9393.0,116.0379,116.1058,115.97,116.0961,9393.0
2024-06-18 12:25:00,119.62,119.72,119.44,119.49,7149.0,116.0767,116.1737,115.902,115.9505,7149.0
2024-06-18 12:30:00,119.49,119.51,119.21,119.24,14145.0,115.9505,115.97,115.6788,115.7079,14145.0
2024-06-18 12:35:00,119.24,119.39,119.15,119.39,6438.0,115.7079,115.8535,115.6206,115.8535,6438.0
2024-06-18 12:40:00,119.41,119.47,119.38,119.45,16085.0,115.8729,115.9311,115.8438,115.9117,16085.0
2024-06-18 12:45:00,119.48,119.48,119.31,119.32,4957.0,115.9408,115.9408,115.7759,115.7856,4957.0
2024-06-18 12:50:00,119.31,119.34,119.26,119.29,5633.0,115.7759,115.805,115.7274,115.7565,5633.0
2024-06-18 12:55:00,119.27,119.27,119.15,119.16,29900.0,115.7371,115.7371,115.6206,115.6303,29900.0
2024-06-18 13:00:00,119.18,119.18,118.91,119.0,14357.0,115.6497,115.6497,115.3877,115.4751,14357.0
2024-06-18 13:05:00,119.02,119.11,118.92,118.96,22045.0,115.4945,115.5818,115.3974,115.4362,22045.0
2024-06-18 13:10:00,118.95,119.1,118.94,119.1,13877.0,115.4265,115.5721,115.4168,115.5721,13877.0
2024-06-18 13:15:00,119.11,119.11,118.97,119.1,6758.0,115.5818,115.5818,115.4459,115.5721,6758.0
2024-06-18 13:20:00,119.1,119.21,119.07,119.2,10052.0,115.5721,115.6788,115.543,115.6691,10052.0
2024-06-18 13:25:00,119.19,119.2,119.09,119.09,9981.0,115.6594,115.6691,115.5624,115.5624,9981.0
2024-06-18 13:30:00,119.05,119.09,118.98,119.07,9100.0,115.5236,115.5624,115.4556,115.543,9100.0
2024-06-18 13:35:00,119.09,119.12,119.05,119.08,8404.0,115.5624,115.5915,115.5236,115.5527,8404.0
2024-06-18 13:40:00,119.08,119.08,118.98,118.98,8467.0,115.5527,115.5527,115.4556,115.4556,8467.0
2024-06-18 13:45:00,118.98,119.0,118.91,118.92,8359.0,115.4556,115.4751,115.3877,115.3974,8359.0
2024-06-18 13:50:00,118.91,118.92,118.77,118.84,11065.0,115.3877,115.3974,115.2519,115.3198,11065.0
2024-06-18 13:55:00,118.84,119.05,118.83,119.04,21340.0,115.3198,115.5236,115.3101,115.5139,21340.0
2024-06-18 14:00:00,119.07,119.17,118.97,119.02,17978.0,115.543,115.64,115.4459,115.4945,17978.0
2024-06-18 14:05:00,119.06,119.3,119.05,119.25,8075.0,115.5333,115.7662,115.5236,115.7177,8075.0
2024-06-18 14:10:00,119.27,119.31,119.13,119.17,7710.0,115.7371,115.7759,115.6012,115.64,7710.0
2024-06-18 14:15:00,119.16,119.16,118.98,118.98,7148.0,115.6303,115.6303,115.4556,115.4556,7148.0
2024-06-18 14:20:00,118.97,119.1,118.96,119.0,16934.0,115.4459,115.5721,115.4362,115.4751,16934.0
2024-06-18 14:25:00,119.03,119.2,118.96,119.14,8761.0,115.5042,115.6691,115.4362,115.6109,8761.0
2024-06-18 14:30:00,119.15,119.3,119.15,119.29,11114.0,115.6206,115.7662,115.6206,115.7565,11114.0
2024-06-18 14:35:00,119.32,119.5,119.32,119.47,15318.0,115.7856,115.9602,115.7856,115.9311,15318.0
2024-06-18 14:40:00,119.47,119.48,119.3,119.37,10113.0,115.9311,115.9408,115.7662,115.8341,10113.0
2024-06-18 14:45:00,119.35,119.48,119.32,119.48,5481.0,115.8147,115.9408,115.7856,115.9408,5481.0
2024-06-18 14:50:00,119.48,119.57,119.47,119.52,11245.0,115.9408,116.0282,115.9311,115.9797,11245.0
2024-06-18 14:55:00,119.53,119.57,119.44,119.48,7422.0,115.9894,116.0282,115.902,115.9408,7422.0
2024-06-18 15:00:00,119.47,119.49,119.33,119.34,10162.0,115.9311,115.9505,115.7953,115.805,10162.0
2024-06-18 15:05:00,119.32,119.34,119.25,119.26,10317.0,115.7856,115.805,115.7177,115.7274,10317.0
2024-06-18 15:10:00,119.26,119.34,119.24,119.34,15599.0,115.7274,115.805,115.7079,115.805,15599.0
2024-06-18 15:15:00,119.33,119.34,119.29,119.33,7629.0,115.7953,115.805,115.7565,115.7953,7629.0
2024-06-18 15:20:00,119.33,119.33,119.24,119.26,22070.0,115.7953,115.7953,115.7079,115.7274,22070.0
2024-06-18 15:25:00,119.26,119.5,119.25,119.45,12713.0,115.7274,115.9602,115.7177,115.9117,12713.0
2024-06-18 15:30:00,119.45,119.45,119.25,119.32,19733.0,115.9117,115.9117,115.7177,115.7856,19733.0
2024-06-18 15:35:00,119.34,119.52,119.3,119.5,18878.0,115.805,115.9797,115.7662,115.9602,18878.0
2024-06-18 15:40:00,119.52,119.54,119.46,119.5,20924.0,115.9797,115.9991,115.9214,115.9602,20924.0
2024-06-18 15:45:00,119.49,119.6,119.41,119.49,26093.0,115.9505,116.0573,115.8729,115.9505,26093.0
2024-06-18 15:50:00,119.48,119.54,119.37,119.5,34906.0,115.9408,115.9991,115.8341,115.9602,34906.0
2024-06-18 15:55:00,119.5,119.56,119.41,119.5,103368.0,115.9602,116.0185,115.8729,115.9602,103368.0
2024-06-20 09:30:00,119.76,120.67,119.25,120.02,45284.0,116.2125,117.0956,115.7177,116.4648,45284.0
2024-06-20 09:35:00,120.16,120.21,119.89,120.09,5808.0,116.6007,116.6492,116.3387,116.5328,5808.0
2024-06-20 09:40:00,120.15,120.54,120.1,120.34,14889.0,116.591,116.9694,116.5425,116.7754,14889.0
2024-06-20 09:45:00,120.38,120.41,120.04,120.27,18113.0,116.8142,116.8433,116.4843,116.7074,18113.0
2024-06-20 09:50:00,120.38,120.99,120.37,120.77,15738.0,116.8142,117.4061,116.8045,117.1926,15738.0
2024-06-20 09:55:00,120.83,120.86,120.57,120.77,11853.0,117.2508,117.28,116.9986,117.1926,11853.0
2024-06-20 10:00:00,120.78,121.32,120.78,121.14,12247.0,117.2023,117.7263,117.2023,117.5517,12247.0
2024-06-20 10:05:00,121.22,121.24,121.03,121.1,7986.0,117.6293,117.6487,117.4449,117.5129,7986.0
2024-06-20 10:10:00,121.15,121.19,120.94,121.18,18794.0,117.5614,117.6002,117.3576,117.5905,18794.0
2024-06-20 10:15:00,121.22,121.44,121.19,121.44,23087.0,117.6293,117.8428,117.6002,117.8428,23087.0
2024-06-20 10:20:00,121.4,121.44,121.17,121.19,10817.0,117.804,117.8428,117.5808,117.6002,10817.0
2024-06-20 10:25:00,121.2,121.3,121.16,121.2,5753.0,117.6099,117.7069,117.5711,117.6099,5753.0
2024-06-20 10:30:00,121.2,121.38,121.15,121.21,25355.0,117.6099,117.7846,117.5614,117.6196,25355.0
2024-06-20 10:35:00,121.26,121.27,121.06,121.2,13281.0,117.6681,117.6778,117.474,117.6099,13281.0
2024-06-20 10:40:00,121.21,121.24,121.08,121.13,7018.0,117.6196,117.6487,117.4934,117.542,7018.0
2024-06-20 10:45:00,121.14,121.15,121.04,121.1,14743.0,117.5517,117.5614,117.4546,117.5129,14743.0
2024-06-20 10:50:00,121.09,121.12,120.88,120.88,8313.0,117.5031,117.5323,117.2994,117.2994,8313.0
2024-06-20 10:55:00,120.92,121.0,120.84,121.0,9057.0,117.3382,117.4158,117.2606,117.4158,9057.0
2024-06-20 11:00:00,121.03,121.32,121.03,121.25,28794.0,117.4449,117.7263,117.4449,117.6584,28794.0
2024-06-20 11:05:00,121.29,121.46,121.19,121.34,12772.0,117.6972,117.8622,117.6002,117.7457,12772.0
2024-06-20 11:10:00,121.37,121.61,121.3,121.59,4955.0,117.7749,118.0077,117.7069,117.9883,4955.0
2024-06-20 11:15:00,121.57,121.57,121.34,121.41,8500.0,117.9689,117.9689,117.7457,117.8137,8500.0
2024-06-20 11:20:00,121.42,121.47,121.14,121.14,22456.0,117.8234,117.8719,117.5517,117.5517,22456.0
2024-06-20 11:25:00,121.16,121.25,121.07,121.2,8361.0,117.5711,117.6584,117.4837,117.6099,8361.0
2024-06-20 11:30:00,121.13,121.14,120.81,120.89,19537.0,117.542,117.5517,117.2314,117.3091,19537.0
2024-06-20 11:35:00,120.85,120.99,120.83,120.88,12824.0,117.2703,117.4061,117.2508,117.2994,12824.0
2024-06-20 11:40:00,120.88,120.88,120.73,120.78,13333.0,117.2994,117.2994,117.1538,117.2023,13333.0
2024-06-20 11:45:00,120.77,121.07,120.73,120.93,20152.0,117.1926,117.4837,117.1538,117.3479,20152.0
2024-06-20 11:50:00,120.94,120.97,120.65,120.66,3626.0,117.3576,117.3867,117.0762,117.0859,3626.0
2024-06-20 11:55:00,120.66,120.81,120.65,120.76,4511.0,117.0859,117.2314,117.0762,117.1829,4511.0
2024-06-20 12:00:00,120.75,120.99,120.72,120.96,6659.0,117.1732,117.4061,117.1441,117.377,6659.0
2024-06-20 12:05:00,120.96,120.96,120.71,120.79,30648.0,117.377,117.377,117.1344,117.212,30648.0
2024-06-20 12:10:00,120.82,121.08,120.8,121.08,4312.0,117.2411,117.4934,117.2217,117.4934,4312.0
2024-06-20 12:15:00,121.08,121.22,121.08,121.19,7119.0,117.4934,117.6293,117.4934,117.6002,7119.0
2024-06-20 12:20:00,121.22,121.28,121.14,121.14,6783.0,117.6293,117.6875,117.5517,117.5517,6783.0
2024-06-20 12:25:00,121.17,121.4,121.17,121.37,4268.0,117.5808,117.804,117.5808,117.7749,4268.0
2024-06-20 12:30:00,121.37,121.55,121.31,121.51,6606.0,117.7749,117.9495,117.7166,117.9107,6606.0
2024-06-20 12:35:00,121.48,121.51,121.39,121.45,9751.0,117.8816,117.9107,117.7943,117.8525,9751.0
2024-06-20 12:40:00,121.45,121.62,121.43,121.61,8524.0,117.8525,118.0174,117.8331,118.0077,8524.0
2024-06-20 12:45:00,121.62,121.72,121.61,121.72,17617.0,118.0174,118.1145,118.0077,118.1145,17617.0
2024-06-20 12:50:00,121.67,121.71,121.63,121.69,4932.0,118.066,118.1048,118.0272,118.0854,4932.0
2024-06-20 12:55:00,121.69,121.75,121.67,121.75,14565.0,118.0854,118.1436,118.066,118.1436,14565.0
2024-06-20 13:00:00,121.74,121.84,121.73,121.81,10415.0,118.1339,118.2309,118.1242,118.2018,10415.0
2024-06-20 13:05:00,121.82,121.96,121.8,121.93,5448.0,118.2115,118.3474,118.1921,118.3183,5448.0
2024-06-20 13:10:00,121.93,121.99,121.91,121.97,5227.0,118.3183,118.3765,118.2989,118.3571,5227.0
2024-06-20 13:15:00,121.95,121.96,121.79,121.82,9497.0,118.3377,118.3474,118.1824,118.2115,9497.0
2024-06-20 13:20:00,121.8,121.8,121.64,121.68,19399.0,118.1921,118.1921,118.0369,118.0757,19399.0
2024-06-20 13:25:00,121.7,121.77,121.62,121.73,5861.0,118.0951,118.163,118.0174,118.1242,5861.0
2024-06-20 13:30:00,121.79,121.85,121.74,121.79,7925.0,118.1824,118.2406,118.1339,118.1824,7925.0
2024-06-20 13:35:00,121.78,121.89,121.69,121.73,8143.0,118.1727,118.2795,118.0854,118.1242,8143.0
2024-06-20 13:40:00,121.77,121.87,121.73,121.81,4657.0,118.163,118.26,118.1242,118.2018,4657.0
2024-06-20 13:45:00,121.83,121.87,121.7,121.74,15986.0,118.2212,118.26,118.0951,118.1339,15986.0
2024-06-20 13:50:00,121.75,121.75,121.6,121.62,14085.0,118.1436,118.1436,117.998,118.0174,14085.0
2024-06-20 13:55:00,121.6,121.67,121.53,121.59,10038.0,117.998,118.066,117.9301,117.9883,10038.0
2024-06-20 14:00:00,121.59,121.64,121.5,121.64,10294.0,117.9883,118.0369,117.901,118.0369,10294.0
2024-06-20 14:05:00,121.63,121.68,121.5,121.59,6495.0,118.0272,118.0757,117.901,117.9883,6495.0
2024-06-20 14:10:00,121.62,121.62,121.47,121.5,6922.0,118.0174,118.0174,117.8719,117.901,6922.0
2024-06-20 14:15:00,121.47,121.57,121.44,121.52,6837.0,117.8719,117.9689,117.8428,117.9204,6837.0
2024-06-20 14:20:00,121.51,121.57,121.45,121.54,7433.0,117.9107,117.9689,117.8525,117.9398,7433.0
2024-06-20 14:25:00,121.58,121.62,121.53,121.58,7431.0,117.9786,118.0174,117.9301,117.9786,7431.0
2024-06-20 14:30:00,121.6,121.63,121.47,121.48,8654.0,117.998,118.0272,117.8719,117.8816,8654.0
2024-06-20 14:35:00,121.5,121.59,121.49,121.51,8842.0,117.901,117.9883,117.8913,117.9107,8842.0
2024-06-20 14:40:00,121.51,121.54,121.41,121.49,6545.0,117.9107,117.9398,117.8137,117.8913,6545.0
2024-06-20 14:45:00,121.52,121.69,121.51,121.66,4745.0,117.9204,118.0854,117.9107,118.0563,4745.0
2024-06-20 14:50:00,121.71,121.86,121.71,121.86,4168.0,118.1048,118.2503,118.1048,118.2503,4168.0
2024-06-20 14:55:00,121.86,122.02,121.86,121.89,25107.0,118.2503,118.4056,118.2503,118.2795,25107.0
2024-06-20 15:00:00,121.87,121.99,121.85,121.87,6142.0,118.26,118.3765,118.2406,118.26,6142.0
2024-06-20 15:05:00,121.87,121.9,121.75,121.79,26354.0,118.26,118.2892,118.1436,118.1824,26354.0
2024-06-20 15:10:00,121.77,121.94,121.76,121.87,7495.0,118.163,118.328,118.1533,118.26,7495.0
2024-06-20 15:15:00,121.88,121.94,121.81,121.94,15471.0,118.2697,118.328,118.2018,118.328,15471.0
2024-06-20 15:20:00,121.93,122.03,121.91,122.01,20038.0,118.3183,118.4153,118.2989,118.3959,20038.0
2024-06-20 15:25:00,122.01,122.07,121.95,122.06,24817.0,118.3959,118.4541,118.3377,118.4444,24817.0
2024-06-20 15:30:00,122.07,122.08,121.89,121.97,23191.0,118.4541,118.4638,118.2795,118.3571,23191.0
2024-06-20 15:35:00,121.98,122.03,121.74,121.92,17116.0,118.3668,118.4153,118.1339,118.3086,17116.0
2024-06-20 15:40:00,121.96,121.96,121.77,121.82,14931.0,118.3474,118.3474,118.163,118.2115,14931.0
2024-06-20 15:45:00,121.79,121.86,121.7,121.71,21764.0,118.1824,118.2503,118.0951,118.1048,21764.0
2024-06-20 15:50:00,121.72,122.07,121.7,122.0,53511.0,118.1145,118.4541,118.0951,118.3862,53511.0
2024-06-20 15:55:00,121.98,122.05,121.87,122.03,185689.0,118.3668,118.4347,118.26,118.4153,185689.0
2024-06-21 09:30:00,122.84,122.96,121.9,122.07,687095.0,119.2013,119.3178,118.2892,118.4541,687095.0
2024-06-21 09:35:00,121.98,122.58,121.83,122.42,15856.0,118.3668,118.949,118.2212,118.7938,15856.0
2024-06-21 09:40:00,122.37,122.37,121.87,121.96,13458.0,118.7452,118.7452,118.26,118.3474,13458.0
2024-06-21 09:45:00,121.86,122.55,121.86,122.51,16670.0,118.2503,118.9199,118.2503,118.8811,16670.0
2024-06-21 09:50:00,122.62,122.62,122.32,122.37,11821.0,118.9878,118.9878,118.6967,118.7452,11821.0
2024-06-21 09:55:00,122.38,122.52,122.25,122.5,9434.0,118.7549,118.8908,118.6288,118.8714,9434.0
2024-06-21 10:00:00,122.46,122.57,122.29,122.57,13125.0,118.8326,118.9393,118.6676,118.9393,13125.0
2024-06-21 10:05:00,122.54,122.67,122.46,122.67,5221.0,118.9102,119.0363,118.8326,119.0363,5221.0
2024-06-21 10:10:00,122.6,122.66,122.21,122.38,20538.0,118.9684,119.0266,118.59,118.7549,20538.0
2024-06-21 10:15:00,122.42,122.45,122.24,122.36,6316.0,118.7938,118.8229,118.6191,118.7355,6316.0
2024-06-21 10:20:00,122.32,122.54,122.32,122.53,5960.0,118.6967,118.9102,118.6967,118.9005,5960.0
2024-06-21 10:25:00,122.53,122.69,122.53,122.69,14940.0,118.9005,119.0558,118.9005,119.0558,14940.0
2024-06-21 10:30:00,122.67,122.77,122.51,122.75,13164.0,119.0363,119.1334,118.8811,119.114,13164.0
2024-06-21 10:35:00,122.77,122.94,122.77,122.78,8821.0,119.1334,119.2983,119.1334,119.1431,8821.0
2024-06-21 10:40:00,122.78,122.93,122.76,122.84,5112.0,119.1431,119.2886,119.1237,119.2013,5112.0
2024-06-21 10:45:00,122.79,122.91,122.74,122.86,5463.0,119.1528,119.2692,119.1043,119.2207,5463.0
2024-06-21 10:50:00,122.83,122.92,122.74,122.89,7772.0,119.1916,119.2789,119.1043,119.2498,7772.0
2024-06-21 10:55:00,122.87,122.91,122.65,122.7,9835.0,119.2304,119.2692,119.0169,119.0655,9835.0
2024-06-21 11:00:00,122.73,122.74,122.41,122.41,6434.0,119.0946,119.1043,118.784,118.784,6434.0
2024-06-21 11:05:00,122.42,122.48,122.37,122.44,15101.0,118.7938,118.852,118.7452,118.8132,15101.0
2024-06-21 11:10:00,122.4,122.49,122.26,122.26,10402.0,118.7743,118.8617,118.6385,118.6385,10402.0
2024-06-21 11:15:00,122.23,122.25,122.09,122.2,10654.0,118.6094,118.6288,118.4735,118.5803,10654.0
2024-06-21 11:20:00,122.16,122.22,122.07,122.22,6266.0,118.5415,118.5997,118.4541,118.5997,6266.0
2024-06-21 11:25:00,122.23,122.4,122.23,122.32,6296.0,118.6094,118.7743,118.6094,118.6967,6296.0
2024-06-21 11:30:00,122.31,122.38,122.23,122.38,4470.0,118.687,118.7549,118.6094,118.7549,4470.0
2024-06-21 11:35:00,122.38,122.38,122.25,122.31,7794.0,118.7549,118.7549,118.6288,118.687,7794.0
2024-06-21 11:40:00,122.26,122.34,122.21,122.27,13245.0,118.6385,118.7161,118.59,118.6482,13245.0
2024-06-21 11:45:00,122.25,122.3,122.21,122.24,9367.0,118.6288,118.6773,118.59,118.6191,9367.0
2024-06-21 11:50:00,122.28,122.31,122.25,122.28,9024.0,118.6579,118.687,118.6288,118.6579,9024.0
2024-06-21 11:55:00,122.27,122.31,122.22,122.29,12323.0,118.6482,118.687,118.5997,118.6676,12323.0
2024-06-21 12:00:00,122.32,122.33,122.23,122.32,8881.0,118.6967,118.7064,118.6094,118.6967,8881.0
2024-06-21 12:05:00,122.3,122.34,122.23,122.26,20773.0,118.6773,118.7161,118.6094,118.6385,20773.0
2024-06-21 12:10:00,122.27,122.27,122.19,122.21,12003.0,118.6482,118.6482,118.5706,118.59,12003.0
2024-06-21 12:15:00,122.21,122.23,122.12,122.15,5282.0,118.59,118.6094,118.5026,118.5317,5282.0
2024-06-21 12:20:00,122.12,122.17,122.07,122.09,4728.0,118.5026,118.5512,118.4541,118.4735,4728.0
2024-06-21 12:25:00,122.11,122.18,122.05,122.13,4559.0,118.4929,118.5609,118.4347,118.5123,4559.0
2024-06-21 12:30:00,122.15,122.28,122.15,122.24,7478.0,118.5317,118.6579,118.5317,118.6191,7478.0
2024-06-21 12:35:00,122.23,122.34,122.22,122.33,9666.0,118.6094,118.7161,118.5997,118.7064,9666.0
2024-06-21 12:40:00,122.31,122.35,122.27,122.29,8899.0,118.687,118.7258,118.6482,118.6676,8899.0
2024-06-21 12:45:00,122.3,122.31,122.1,122.15,13216.0,118.6773,118.687,118.4832,118.5317,13216.0
2024-06-21 12:50:00,122.16,122.16,122.1,122.13,7053.0,118.5415,118.5415,118.4832,118.5123,7053.0
2024-06-21 12:55:00,122.12,122.19,122.1,122.14,4152.0,118.5026,118.5706,118.4832,118.522,4152.0
2024-06-21 13:00:00,122.14,122.26,122.14,122.21,19412.0,118.522,118.6385,118.522,118.59,19412.0
2024-06-21 13:05:00,122.2,122.31,122.2,122.3,12630.0,118.5803,118.687,118.5803,118.6773,12630.0
2024-06-21 13:10:00,122.3,122.39,122.27,122.38,37962.0,118.6773,118.7646,118.6482,118.7549,37962.0
2024-06-21 13:15:00,122.38,122.44,122.38,122.41,8664.0,118.7549,118.8132,118.7549,118.784,8664.0
2024-06-21 13:20:00,122.36,122.41,122.13,122.16,37813.0,118.7355,118.784,118.5123,118.5415,37813.0
2024-06-21 13:25:00,122.17,122.24,122.01,122.24,68419.0,118.5512,118.6191,118.3959,118.6191,68419.0
2024-06-21 13:30:00,122.24,122.31,122.19,122.23,15796.0,118.6191,118.687,118.5706,118.6094,15796.0
2024-06-21 13:35:00,122.23,122.28,122.18,122.27,10427.0,118.6094,118.6579,118.5609,118.6482,10427.0
2024-06-21 13:40:00,122.27,122.33,122.25,122.29,7985.0,118.6482,118.7064,118.6288,118.6676,7985.0
2024-06-21 13:45:00,122.31,122.33,122.28,122.28,5074.0,118.687,118.7064,118.6579,118.6579,5074.0
2024-06-21 13:50:00,122.3,122.31,122.19,122.27,12354.0,118.6773,118.687,118.5706,118.6482,12354.0
2024-06-21 13:55:00,122.27,122.3,122.26,122.3,6718.0,118.6482,118.6773,118.6385,118.6773,6718.0
2024-06-21 14:00:00,122.31,122.35,122.24,122.24,12575.0,118.687,118.7258,118.6191,118.6191,12575.0
2024-06-21 14:05:00,122.22,122.23,122.06,122.17,13155.0,118.5997,118.6094,118.4444,118.5512,13155.0
2024-06-21 14:10:00,122.19,122.19,122.02,122.02,4192.0,118.5706,118.5706,118.4056,118.4056,4192.0
2024-06-21 14:15:00,122.01,122.04,121.98,122.0,5527.0,118.3959,118.425,118.3668,118.3862,5527.0
2024-06-21 14:20:00,122.0,122.09,122.0,122.06,17198.0,118.3862,118.4735,118.3862,118.4444,17198.0
2024-06-21 14:25:00,122.06,122.18,122.06,122.13,10647.0,118.4444,118.5609,118.4444,118.5123,10647.0
2024-06-21 14:30:00,122.12,122.2,122.09,122.13,9726.0,118.5026,118.5803,118.4735,118.5123,9726.0
2024-06-21 14:35:00,122.13,122.23,122.12,122.17,15689.0,118.5123,118.6094,118.5026,118.5512,15689.0
2024-06-21 14:40:00,122.13,122.17,122.0,122.06,13362.0,118.5123,118.5512,118.3862,118.4444,13362.0
2024-06-21 14:45:00,122.04,122.06,122.01,122.04,7702.0,118.425,118.4444,118.3959,118.425,7702.0
2024-06-21 14:50:00,122.03,122.05,122.02,122.03,9622.0,118.4153,118.4347,118.4056,118.4153,9622.0
2024-06-21 14:55:00,122.03,122.03,121.89,121.89,76424.0,118.4153,118.4153,118.2795,118.2795,76424.0
2024-06-21 15:00:00,121.9,122.07,121.88,121.92,29050.0,118.2892,118.4541,118.2697,118.3086,29050.0
2024-06-21 15:05:00,121.91,121.94,121.83,121.86,12635.0,118.2989,118.328,118.2212,118.2503,12635.0
2024-06-21 15:10:00,121.84,121.86,121.76,121.78,9368.0,118.2309,118.2503,118.1533,118.1727,9368.0
2024-06-21 15:15:00,121.79,121.9,121.77,121.89,37497.0,118.1824,118.2892,118.163,118.2795,37497.0
2024-06-21 15:20:00,121.88,121.89,121.81,121.83,22444.0,118.2697,118.2795,118.2018,118.2212,22444.0
2024-06-21 15:25:00,121.83,121.87,121.69,121.72,21829.0,118.2212,118.26,118.0854,118.1145,21829.0
2024-06-21 15:30:00,121.72,121.79,121.68,121.77,22927.0,118.1145,118.1824,118.0757,118.163,22927.0
2024-06-21 15:35:00,121.78,121.86,121.76,121.77,26652.0,118.1727,118.2503,118.1533,118.163,26652.0
2024-06-21 15:40:00,121.77,121.78,121.54,121.58,32205.0,118.163,118.1727,117.9398,117.9786,32205.0
2024-06-21 15:45:00,121.57,121.62,121.26,121.32,94301.0,117.9689,118.0174,117.6681,117.7263,94301.0
2024-06-21 15:50:00,121.36,121.78,121.29,121.72,86358.0,117.7652,118.1727,117.6972,118.1145,86358.0
2024-06-21 15:55:00,121.71,122.04,121.65,121.99,360678.0,118.1048,118.425,118.0466,118.3765,360678.0
2024-06-24 09:30:00,122.62,123.51,122.5,123.12,46944.0,118.9878,119.8515,118.8714,119.473,46944.0
2024-06-24 09:35:00,123.3,123.58,123.06,123.44,6968.0,119.6477,119.9194,119.4148,119.7835,6968.0
2024-06-24 09:40:00,123.5,123.79,123.32,123.32,14387.0,119.8418,120.1232,119.6671,119.6671,14387.0
2024-06-24 09:45:00,123.44,123.94,123.42,123.94,19089.0,119.7835,120.2687,119.7641,120.2687,19089.0
2024-06-24 09:50:00,123.94,124.08,123.89,123.98,8437.0,120.2687,120.4046,120.2202,120.3075,8437.0
2024-06-24 09:55:00,124.05,124.12,123.92,123.97,7989.0,120.3755,120.4434,120.2493,120.2978,7989.0
2024-06-24 10:00:00,124.05,124.09,123.77,123.77,8765.0,120.3755,120.4143,120.1038,120.1038,8765.0
2024-06-24 10:05:00,123.71,124.08,123.71,124.08,10336.0,120.0455,120.4046,120.0455,120.4046,10336.0
2024-06-24 10:10:00,124.09,124.09,123.9,123.94,3782.0,120.4143,120.4143,120.2299,120.2687,3782.0
2024-06-24 10:15:00,123.9,123.98,123.72,123.72,5088.0,120.2299,120.3075,120.0552,120.0552,5088.0
2024-06-24 10:20:00,123.73,123.93,123.73,123.91,12734.0,120.0649,120.259,120.0649,120.2396,12734.0
2024-06-24 10:25:00,123.94,124.0,123.81,123.94,22167.0,120.2687,120.327,120.1426,120.2687,22167.0
2024-06-24 10:30:00,123.96,124.06,123.96,124.02,8729.0,120.2881,120.3852,120.2881,120.3464,8729.0
2024-06-24 10:35:00,123.98,124.09,123.87,123.98,40169.0,120.3075,120.4143,120.2008,120.3075,40169.0
2024-06-24 10:40:00,123.93,124.08,123.86,124.08,30427.0,120.259,120.4046,120.1911,120.4046,30427.0
2024-06-24 10:45:00,124.07,124.13,123.86,123.99,28573.0,120.3949,120.4531,120.1911,120.3172,28573.0
2024-06-24 10:50:00,124.0,124.03,123.83,123.86,19339.0,120.327,120.3561,120.162,120.1911,19339.0
2024-06-24 10:55:00,123.89,123.89,123.69,123.76,9630.0,120.2202,120.2202,120.0261,120.0941,9630.0
2024-06-24 11:00:00,123.8,124.08,123.8,124.08,12600.0,120.1329,120.4046,120.1329,120.4046,12600.0
2024-06-24 11:05:00,124.1,124.19,124.06,124.07,19931.0,120.424,120.5113,120.3852,120.3949,19931.0
2024-06-24 11:10:00,124.1,124.13,123.98,124.0,20138.0,120.424,120.4531,120.3075,120.327,20138.0
2024-06-24 11:15:00,124.01,124.2,124.01,124.2,6868.0,120.3367,120.521,120.3367,120.521,6868.0
2024-06-24 11:20:00,124.19,124.4,124.17,124.37,18137.0,120.5113,120.7151,120.4919,120.686,18137.0
2024-06-24 11:25:00,124.38,124.41,124.23,124.25,32821.0,120.6957,120.7248,120.5501,120.5695,32821.0
2024-06-24 11:30:00,124.27,124.33,124.07,124.07,5157.0,120.589,120.6472,120.3949,120.3949,5157.0
2024-06-24 11:35:00,124.07,124.08,123.9,123.92,7189.0,120.3949,120.4046,120.2299,120.2493,7189.0
2024-06-24 11:40:00,123.93,124.06,123.89,123.99,4126.0,120.259,120.3852,120.2202,120.3172,4126.0
2024-06-24 11:45:00,124.1,124.14,124.03,124.14,1903.0,120.424,120.4628,120.3561,120.4628,1903.0
2024-06-24 11:50:00,124.15,124.15,124.05,124.06,12295.0,120.4725,120.4725,120.3755,120.3852,12295.0
2024-06-24 11:55:00,124.09,124.21,124.09,124.13,3180.0,120.4143,120.5307,120.4143,120.4531,3180.0
2024-06-24 12:00:00,124.18,124.25,124.17,124.17,2882.0,120.5016,120.5695,120.4919,120.4919,2882.0
2024-06-24 12:05:00,124.15,124.36,124.14,124.3,6824.0,120.4725,120.6763,120.4628,120.6181,6824.0
2024-06-24 12:10:00,124.28,124.33,124.22,124.29,10223.0,120.5987,120.6472,120.5404,120.6084,10223.0
2024-06-24 12:15:00,124.3,124.69,124.29,124.69,50433.0,120.6181,120.9965,120.6084,120.9965,50433.0
2024-06-24 12:20:00,124.68,124.95,124.62,124.84,52232.0,120.9868,121.2488,120.9286,121.1421,52232.0
2024-06-24 12:25:00,124.86,124.96,124.77,124.91,6032.0,121.1615,121.2585,121.0741,121.21,6032.0
2024-06-24 12:30:00,124.91,124.92,124.74,124.79,13276.0,121.21,121.2197,121.045,121.0935,13276.0
2024-06-24 12:35:00,124.8,124.85,124.73,124.85,1541.0,121.1033,121.1518,121.0353,121.1518,1541.0
2024-06-24 12:40:00,124.85,124.92,124.82,124.9,5195.0,121.1518,121.2197,121.1227,121.2003,5195.0
2024-06-24 12:45:00,124.9,125.03,124.89,125.0,10735.0,121.2003,121.3264,121.1906,121.2973,10735.0
2024-06-24 12:50:00,125.0,125.0,124.82,124.86,18268.0,121.2973,121.2973,121.1227,121.1615,18268.0
2024-06-24 12:55:00,124.86,124.92,124.8,124.89,7818.0,121.1615,121.2197,121.1033,121.1906,7818.0
2024-06-24 13:00:00,124.86,124.93,124.77,124.87,3847.0,121.1615,121.2294,121.0741,121.1712,3847.0
2024-06-24 13:05:00,124.89,124.93,124.7,124.7,4346.0,121.1906,121.2294,121.0062,121.0062,4346.0
2024-06-24 13:10:00,124.73,124.76,124.69,124.73,4153.0,121.0353,121.0644,120.9965,121.0353,4153.0
2024-06-24 13:15:00,124.73,124.88,124.71,124.78,8447.0,121.0353,121.1809,121.0159,121.0838,8447.0
2024-06-24 13:20:00,124.76,124.77,124.69,124.71,7956.0,121.0644,121.0741,120.9965,121.0159,7956.0
2024-06-24 13:25:00,124.72,124.74,124.63,124.65,6236.0,121.0256,121.045,120.9383,120.9577,6236.0
2024-06-24 13:30:00,124.63,124.69,124.59,124.64,7880.0,120.9383,120.9965,120.8995,120.948,7880.0
2024-06-24 13:35:00,124.64,124.69,124.63,124.67,7879.0,120.948,120.9965,120.9383,120.9771,7879.0
2024-06-24 13:40:00,124.7,124.92,124.66,124.88,22969.0,121.0062,121.2197,120.9674,121.1809,22969.0
2024-06-24 13:45:00,124.88,124.88,124.8,124.84,5325.0,121.1809,121.1809,121.1033,121.1421,5325.0
2024-06-24 13:50:00,124.82,124.91,124.82,124.9,4672.0,121.1227,121.21,121.1227,121.2003,4672.0
2024-06-24 13:55:00,124.91,125.04,124.91,125.02,9707.0,121.21,121.3361,121.21,121.3167,9707.0
2024-06-24 14:00:00,125.01,125.01,124.91,124.94,2687.0,121.307,121.307,121.21,121.2391,2687.0
2024-06-24 14:05:00,124.95,125.08,124.94,125.06,7002.0,121.2488,121.375,121.2391,121.3556,7002.0
2024-06-24 14:10:00,125.03,125.19,125.03,125.16,9954.0,121.3264,121.4817,121.3264,121.4526,9954.0
2024-06-24 14:15:00,125.15,125.26,125.11,125.25,6581.0,121.4429,121.5496,121.4041,121.5399,6581.0
2024-06-24 14:20:00,125.25,125.33,125.22,125.29,8056.0,121.5399,121.6176,121.5108,121.5787,8056.0
2024-06-24 14:25:00,125.29,125.36,125.25,125.26,20722.0,121.5787,121.6467,121.5399,121.5496,20722.0
2024-06-24 14:30:00,125.23,125.26,125.18,125.26,2534.0,121.5205,121.5496,121.472,121.5496,2534.0
2024-06-24 14:35:00,125.26,125.33,125.26,125.3,5448.0,121.5496,121.6176,121.5496,121.5884,5448.0
2024-06-24 14:40:00,125.36,125.38,125.25,125.28,16721.0,121.6467,121.6661,121.5399,121.569,16721.0
2024-06-24 14:45:00,125.26,125.28,125.19,125.24,13089.0,121.5496,121.569,121.4817,121.5302,13089.0
2024-06-24 14:50:00,125.21,125.29,125.19,125.22,13474.0,121.5011,121.5787,121.4817,121.5108,13474.0
2024-06-24 14:55:00,125.23,125.34,125.19,125.32,11065.0,121.5205,121.6273,121.4817,121.6079,11065.0
2024-06-24 15:00:00,125.32,125.38,125.27,125.3,10844.0,121.6079,121.6661,121.5593,121.5884,10844.0
2024-06-24 15:05:00,125.3,125.39,125.29,125.39,7448.0,121.5884,121.6758,121.5787,121.6758,7448.0
2024-06-24 15:10:00,125.37,125.41,125.33,125.4,13134.0,121.6564,121.6952,121.6176,121.6855,13134.0
2024-06-24 15:15:00,125.4,125.46,125.33,125.39,12811.0,121.6855,121.7437,121.6176,121.6758,12811.0
2024-06-24 15:20:00,125.38,125.48,125.34,125.48,12277.0,121.6661,121.7631,121.6273,121.7631,12277.0
2024-06-24 15:25:00,125.45,125.53,125.41,125.53,19600.0,121.734,121.8116,121.6952,121.8116,19600.0
2024-06-24 15:30:00,125.53,125.59,125.47,125.59,17859.0,121.8116,121.8699,121.7534,121.8699,17859.0
2024-06-24 15:35:00,125.58,125.69,125.54,125.69,20689.0,121.8601,121.9669,121.8213,121.9669,20689.0
2024-06-24 15:40:00,125.69,125.81,125.63,125.81,24116.0,121.9669,122.0833,121.9087,122.0833,24116.0
2024-06-24 15:45:00,125.81,125.93,125.78,125.88,63301.0,122.0833,122.1998,122.0542,122.1513,63301.0
2024-06-24 15:50:00,125.87,125.89,125.46,125.47,42235.0,122.1416,122.161,121.7437,121.7534,42235.0
2024-06-24 15:55:00,125.46,125.5,125.18,125.24,166368.0,121.7437,121.7825,121.472,121.5302,166368.0
2024-06-25 09:30:00,124.94,125.23,124.6,125.12,61997.0,121.2391,121.5205,120.9092,121.4138,61997.0
2024-06-25 09:35:00,125.05,125.17,124.83,125.0,12852.0,121.3458,121.4623,121.1324,121.2973,12852.0
2024-06-25 09:40:00,125.02,125.02,124.46,124.84,16958.0,121.3167,121.3167,120.7733,121.1421,16958.0
2024-06-25 09:45:00,124.95,124.96,124.2,124.26,27105.0,121.2488,121.2585,120.521,120.5792,27105.0
2024-06-25 09:50:00,124.21,124.45,124.1,124.26,20325.0,120.5307,120.7636,120.424,120.5792,20325.0
2024-06-25 09:55:00,124.23,124.38,124.15,124.29,5600.0,120.5501,120.6957,120.4725,120.6084,5600.0
2024-06-25 10:00:00,124.3,124.3,124.04,124.16,6435.0,120.6181,120.6181,120.3658,120.4822,6435.0
2024-06-25 10:05:00,124.1,124.23,123.92,124.01,5859.0,120.424,120.5501,120.2493,120.3367,5859.0
2024-06-25 10:10:00,123.99,124.34,123.99,124.34,6623.0,120.3172,120.6569,120.3172,120.6569,6623.0
2024-06-25 10:15:00,124.37,124.41,124.23,124.41,2907.0,120.686,120.7248,120.5501,120.7248,2907.0
2024-06-25 10:20:00,124.45,124.73,124.33,124.68,5164.0,120.7636,121.0353,120.6472,120.9868,5164.0
2024-06-25 10:25:00,124.69,124.73,124.5,124.56,2801.0,120.9965,121.0353,120.8121,120.8704,2801.0
2024-06-25 10:30:00,124.57,124.67,124.52,124.52,7957.0,120.8801,120.9771,120.8315,120.8315,7957.0
2024-06-25 10:35:00,124.58,124.69,124.48,124.65,11813.0,120.8898,120.9965,120.7927,120.9577,11813.0
2024-06-25 10:40:00,124.68,124.73,124.64,124.7,6162.0,120.9868,121.0353,120.948,121.0062,6162.0
2024-06-25 10:45:00,124.67,124.78,124.59,124.7,17663.0,120.9771,121.0838,120.8995,121.0062,17663.0
2024-06-25 10:50:00,124.72,124.94,124.65,124.94,10203.0,121.0256,121.2391,120.9577,121.2391,10203.0
2024-06-25 10:55:00,124.94,125.18,124.88,125.13,4567.0,121.2391,121.472,121.1809,121.4235,4567.0
2024-06-25 11:00:00,125.06,125.06,124.92,124.97,3621.0,121.3556,121.3556,121.2197,121.2682,3621.0
2024-06-25 11:05:00,124.94,125.06,124.87,125.06,3282.0,121.2391,121.3556,121.1712,121.3556,3282.0
2024-06-25 11:10:00,125.0,125.11,124.98,125.0,3938.0,121.2973,121.4041,121.2779,121.2973,3938.0
2024-06-25 11:15:00,125.03,125.06,124.98,125.06,4063.0,121.3264,121.3556,121.2779,121.3556,4063.0
2024-06-25 11:20:00,125.05,125.16,125.02,125.03,5536.0,121.3458,121.4526,121.3167,121.3264,5536.0
2024-06-25 11:25:00,125.01,125.01,124.84,124.85,7749.0,121.307,121.307,121.1421,121.1518,7749.0
2024-06-25 11:30:00,124.84,124.87,124.7,124.74,7228.0,121.1421,121.1712,121.0062,121.045,7228.0
2024-06-25 11:35:00,124.68,124.8,124.64,124.69,6448.0,120.9868,121.1033,120.948,120.9965,6448.0
2024-06-25 11:40:00,124.73,124.79,124.65,124.73,3378.0,121.0353,121.0935,120.9577,121.0353,3378.0
2024-06-25 11:45:00,124.72,124.77,124.68,124.71,3486.0,121.0256,121.0741,120.9868,121.0159,3486.0
2024-06-25 11:50:00,124.72,124.72,124.53,124.53,7764.0,121.0256,121.0256,120.8413,120.8413,7764.0
2024-06-25 11:55:00,124.52,124.63,124.49,124.59,14505.0,120.8315,120.9383,120.8024,120.8995,14505.0
2024-06-25 12:00:00,124.63,124.68,124.59,124.59,3322.0,120.9383,120.9868,120.8995,120.8995,3322.0
2024-06-25 12:05:00,124.61,124.81,124.61,124.8,12872.0,120.9189,121.113,120.9189,121.1033,12872.0
2024-06-25 12:10:00,124.81,124.83,124.73,124.77,3072.0,121.113,121.1324,121.0353,121.0741,3072.0
2024-06-25 12:15:00,124.78,124.78,124.56,124.64,5346.0,121.0838,121.0838,120.8704,120.948,5346.0
2024-06-25 12:20:00,124.65,124.69,124.63,124.63,2688.0,120.9577,120.9965,120.9383,120.9383,2688.0
2024-06-25 12:25:00,124.65,124.76,124.65,124.74,4198.0,120.9577,121.0644,120.9577,121.045,4198.0
2024-06-25 12:30:00,124.68,124.76,124.68,124.73,7531.0,120.9868,121.0644,120.9868,121.0353,7531.0
2024-06-25 12:35:00,124.71,124.81,124.66,124.66,2876.0,121.0159,121.113,120.9674,120.9674,2876.0
2024-06-25 12:40:00,124.61,124.61,124.42,124.42,1810.0,120.9189,120.9189,120.7345,120.7345,1810.0
2024-06-25 12:45:00,124.39,124.44,124.3,124.44,2440.0,120.7054,120.7539,120.6181,120.7539,2440.0
2024-06-25 12:50:00,124.44,124.57,124.42,124.57,3574.0,120.7539,120.8801,120.7345,120.8801,3574.0
2024-06-25 12:55:00,124.58,124.68,124.51,124.68,2662.0,120.8898,120.9868,120.8218,120.9868,2662.0
2024-06-25 13:00:00,124.68,124.72,124.63,124.69,2592.0,120.9868,121.0256,120.9383,120.9965,2592.0
2024-06-25 13:05:00,124.71,124.8,124.65,124.74,4136.0,121.0159,121.1033,120.9577,121.045,4136.0
2024-06-25 13:10:00,124.72,124.76,124.69,124.69,2475.0,121.0256,121.0644,120.9965,120.9965,2475.0
2024-06-25 13:15:00,124.69,124.69,124.64,124.68,5712.0,120.9965,120.9965,120.948,120.9868,5712.0
2024-06-25 13:20:00,124.66,124.66,124.54,124.65,13978.0,120.9674,120.9674,120.851,120.9577,13978.0
2024-06-25 13:25:00,124.66,124.85,124.66,124.85,2602.0,120.9674,121.1518,120.9674,121.1518,2602.0
2024-06-25 13:30:00,124.84,124.88,124.75,124.88,2181.0,121.1421,121.1809,121.0547,121.1809,2181.0
2024-06-25 13:35:00,124.9,124.94,124.86,124.87,3924.0,121.2003,121.2391,121.1615,121.1712,3924.0
2024-06-25 13:40:00,124.87,124.87,124.65,124.71,11613.0,121.1712,121.1712,120.9577,121.0159,11613.0
2024-06-25 13:45:00,124.72,124.73,124.62,124.63,12792.0,121.0256,121.0353,120.9286,120.9383,12792.0
2024-06-25 13:50:00,124.67,124.72,124.65,124.72,7714.0,120.9771,121.0256,120.9577,121.0256,7714.0
2024-06-25 13:55:00,124.72,124.88,124.71,124.82,15226.0,121.0256,121.1809,121.0159,121.1227,15226.0
2024-06-25 14:00:00,124.82,124.84,124.75,124.79,9477.0,121.1227,121.1421,121.0547,121.0935,9477.0
2024-06-25 14:05:00,124.8,124.85,124.73,124.83,6446.0,121.1033,121.1518,121.0353,121.1324,6446.0
2024-06-25 14:10:00,124.86,124.9,124.81,124.9,7609.0,121.1615,121.2003,121.113,121.2003,7609.0
2024-06-25 14:15:00,124.91,124.92,124.85,124.85,2814.0,121.21,121.2197,121.1518,121.1518,2814.0
2024-06-25 14:20:00,124.83,124.87,124.79,124.87,2334.0,121.1324,121.1712,121.0935,121.1712,2334.0
2024-06-25 14:25:00,124.88,125.03,124.87,125.03,5053.0,121.1809,121.3264,121.1712,121.3264,5053.0
2024-06-25 14:30:00,125.03,125.06,124.92,124.94,3803.0,121.3264,121.3556,121.2197,121.2391,3803.0
2024-06-25 14:35:00,124.98,125.0,124.9,124.92,3445.0,121.2779,121.2973,121.2003,121.2197,3445.0
2024-06-25 14:40:00,124.94,124.99,124.94,124.96,2295.0,121.2391,121.2876,121.2391,121.2585,2295.0
2024-06-25 14:45:00,124.93,124.97,124.84,124.85,7221.0,121.2294,121.2682,121.1421,121.1518,7221.0
2024-06-25 14:50:00,124.85,124.87,124.77,124.84,4826.0,121.1518,121.1712,121.0741,121.1421,4826.0
2024-06-25 14:55:00,124.82,124.87,124.69,124.81,15682.0,121.1227,121.1712,120.9965,121.113,15682.0
2024-06-25 15:00:00,124.77,124.96,124.74,124.96,7354.0,121.0741,121.2585,121.045,121.2585,7354.0
2024-06-25 15:05:00,124.94,125.0,124.9,124.92,14286.0,121.2391,121.2973,121.2003,121.2197,14286.0
2024-06-25 15:10:00,124.92,124.98,124.89,124.98,6892.0,121.2197,121.2779,121.1906,121.2779,6892.0
2024-06-25 15:15:00,124.98,125.11,124.96,125.1,14959.0,121.2779,121.4041,121.2585,121.3944,14959.0
2024-06-25 15:20:00,125.11,125.11,125.0,125.07,5039.0,121.4041,121.4041,121.2973,121.3653,5039.0
2024-06-25 15:25:00,125.05,125.08,125.02,125.07,8840.0,121.3458,121.375,121.3167,121.3653,8840.0
2024-06-25 15:30:00,125.07,125.24,125.06,125.24,15275.0,121.3653,121.5302,121.3556,121.5302,15275.0
2024-06-25 15:35:00,125.23,125.31,125.21,125.28,14706.0,121.5205,121.5981,121.5011,121.569,14706.0
2024-06-25 15:40:00,125.28,125.33,125.19,125.31,16729.0,121.569,121.6176,121.4817,121.5981,16729.0
2024-06-25 15:45:00,125.34,125.49,125.34,125.48,22302.0,121.6273,121.7728,121.6273,121.7631,22302.0
2024-06-25 15:50:00,125.45,125.65,125.37,125.62,47671.0,121.734,121.9281,121.6564,121.899,47671.0
2024-06-25 15:55:00,125.61,125.68,125.54,125.55,138616.0,121.8893,121.9572,121.8213,121.831,138616.0
2024-06-26 09:30:00,126.02,126.15,125.46,125.54,64860.0,122.2871,122.4133,121.7437,121.8213,64860.0
2024-06-26 09:35:00,125.63,125.63,125.2,125.34,10466.0,121.9087,121.9087,121.4914,121.6273,10466.0
2024-06-26 09:40:00,125.33,125.42,124.98,124.99,8265.0,121.6176,121.7049,121.2779,121.2876,8265.0
2024-06-26 09:45:00,124.93,124.95,124.68,124.77,7781.0,121.2294,121.2488,120.9868,121.0741,7781.0
2024-06-26 09:50:00,124.81,125.17,124.76,124.87,6236.0,121.113,121.4623,121.0644,121.1712,6236.0
2024-06-26 09:55:00,124.87,125.12,124.87,125.04,11026.0,121.1712,121.4138,121.1712,121.3361,11026.0
2024-06-26 10:00:00,125.04,125.07,124.69,124.85,17086.0,121.3361,121.3653,120.9965,121.1518,17086.0
2024-06-26 10:05:00,124.83,124.86,124.59,124.62,11045.0,121.1324,121.1615,120.8995,120.9286,11045.0
2024-06-26 10:10:00,124.59,124.84,124.5,124.84,8275.0,120.8995,121.1421,120.8121,121.1421,8275.0
2024-06-26 10:15:00,124.84,124.84,124.69,124.73,4373.0,121.1421,121.1421,120.9965,121.0353,4373.0
2024-06-26 10:20:00,124.72,124.79,124.63,124.79,9890.0,121.0256,121.0935,120.9383,121.0935,9890.0
2024-06-26 10:25:00,124.79,124.88,124.76,124.85,3514.0,121.0935,121.1809,121.0644,121.1518,3514.0
2024-06-26 10:30:00,124.79,124.82,124.36,124.39,14156.0,121.0935,121.1227,120.6763,120.7054,14156.0
2024-06-26 10:35:00,124.37,124.5,124.27,124.5,10825.0,120.686,120.8121,120.589,120.8121,10825.0
2024-06-26 10:40:00,124.48,124.57,124.25,124.3,12036.0,120.7927,120.8801,120.5695,120.6181,12036.0
2024-06-26 10:45:00,124.31,124.33,123.87,123.99,42349.0,120.6278,120.6472,120.2008,120.3172,42349.0
2024-06-26 10:50:00,124.02,124.17,123.95,124.1,7024.0,120.3464,120.4919,120.2784,120.424,7024.0
2024-06-26 10:55:00,124.18,124.36,124.15,124.34,6822.0,120.5016,120.6763,120.4725,120.6569,6822.0
2024-06-26 11:00:00,124.43,124.44,124.05,124.25,6892.0,120.7442,120.7539,120.3755,120.5695,6892.0
2024-06-26 11:05:00,124.29,124.39,124.29,124.37,4770.0,120.6084,120.7054,120.6084,120.686,4770.0
2024-06-26 11:10:00,124.37,124.37,124.19,124.19,5025.0,120.686,120.686,120.5113,120.5113,5025.0
2024-06-26 11:15:00,124.23,124.28,124.15,124.28,6067.0,120.5501,120.5987,120.4725,120.5987,6067.0
2024-06-26 11:20:00,124.29,124.33,124.2,124.21,6596.0,120.6084,120.6472,120.521,120.5307,6596.0
2024-06-26 11:25:00,124.24,124.24,124.06,124.14,6060.0,120.5598,120.5598,120.3852,120.4628,6060.0
2024-06-26 11:30:00,124.15,124.18,124.03,124.12,10017.0,120.4725,120.5016,120.3561,120.4434,10017.0
2024-06-26 11:35:00,124.13,124.14,124.08,124.12,8049.0,120.4531,120.4628,120.4046,120.4434,8049.0
2024-06-26 11:40:00,124.12,124.25,124.08,124.25,4559.0,120.4434,120.5695,120.4046,120.5695,4559.0
2024-06-26 11:45:00,124.26,124.31,124.19,124.24,5918.0,120.5792,120.6278,120.5113,120.5598,5918.0
2024-06-26 11:50:00,124.25,124.33,124.22,124.3,4168.0,120.5695,120.6472,120.5404,120.6181,4168.0
2024-06-26 11:55:00,124.27,124.31,124.22,124.25,3993.0,120.589,120.6278,120.5404,120.5695,3993.0
2024-06-26 12:00:00,124.24,124.32,124.23,124.23,5407.0,120.5598,120.6375,120.5501,120.5501,5407.0
2024-06-26 12:05:00,124.25,124.42,124.24,124.41,15505.0,120.5695,120.7345,120.5598,120.7248,15505.0
2024-06-26 12:10:00,124.39,124.4,124.26,124.26,4147.0,120.7054,120.7151,120.5792,120.5792,4147.0
2024-06-26 12:15:00,124.23,124.29,124.15,124.17,24152.0,120.5501,120.6084,120.4725,120.4919,24152.0
2024-06-26 12:20:00,124.18,124.37,124.14,124.35,7200.0,120.5016,120.686,120.4628,120.6666,7200.0
2024-06-26 12:25:00,124.33,124.35,124.27,124.32,5967.0,120.6472,120.6666,120.589,120.6375,5967.0
2024-06-26 12:30:00,124.31,124.36,124.29,124.29,2672.0,120.6278,120.6763,120.6084,120.6084,2672.0
2024-06-26 12:35:00,124.33,124.33,124.25,124.3,6502.0,120.6472,120.6472,120.5695,120.6181,6502.0
2024-06-26 12:40:00,124.29,124.4,124.22,124.34,5417.0,120.6084,120.7151,120.5404,120.6569,5417.0
2024-06-26 12:45:00,124.34,124.47,124.32,124.42,4528.0,120.6569,120.783,120.6375,120.7345,4528.0
2024-06-26 12:50:00,124.44,124.47,124.34,124.34,8669.0,120.7539,120.783,120.6569,120.6569,8669.0
2024-06-26 12:55:00,124.38,124.43,124.3,124.35,9706.0,120.6957,120.7442,120.6181,120.6666,9706.0
2024-06-26 13:00:00,124.33,124.41,124.29,124.39,5287.0,120.6472,120.7248,120.6084,120.7054,5287.0
2024-06-26 13:05:00,124.37,124.46,124.36,124.46,7992.0,120.686,120.7733,120.6763,120.7733,7992.0
2024-06-26 13:10:00,124.48,124.62,124.45,124.62,7664.0,120.7927,120.9286,120.7636,120.9286,7664.0
2024-06-26 13:15:00,124.65,124.74,124.61,124.72,7635.0,120.9577,121.045,120.9189,121.0256,7635.0
2024-06-26 13:20:00,124.72,124.91,124.68,124.89,4112.0,121.0256,121.21,120.9868,121.1906,4112.0
2024-06-26 13:25:00,124.83,124.88,124.79,124.85,6014.0,121.1324,121.1809,121.0935,121.1518,6014.0
2024-06-26 13:30:00,124.85,124.85,124.73,124.77,23114.0,121.1518,121.1518,121.0353,121.0741,23114.0
2024-06-26 13:35:00,124.79,124.91,124.79,124.88,4414.0,121.0935,121.21,121.0935,121.1809,4414.0
2024-06-26 13:40:00,124.91,124.99,124.88,124.88,4304.0,121.21,121.2876,121.1809,121.1809,4304.0
2024-06-26 13:45:00,124.87,124.88,124.79,124.84,5929.0,121.1712,121.1809,121.0935,121.1421,5929.0
2024-06-26 13:50:00,124.83,124.86,124.8,124.86,5073.0,121.1324,121.1615,121.1033,121.1615,5073.0
2024-06-26 13:55:00,124.85,124.91,124.77,124.89,10772.0,121.1518,121.21,121.0741,121.1906,10772.0
2024-06-26 14:00:00,124.89,124.93,124.83,124.89,6321.0,121.1906,121.2294,121.1324,121.1906,6321.0
2024-06-26 14:05:00,124.86,124.89,124.74,124.75,4674.0,121.1615,121.1906,121.045,121.0547,4674.0
2024-06-26 14:10:00,124.71,124.71,124.57,124.57,8561.0,121.0159,121.0159,120.8801,120.8801,8561.0
2024-06-26 14:15:00,124.56,124.63,124.55,124.63,4356.0,120.8704,120.9383,120.8607,120.9383,4356.0
2024-06-26 14:20:00,124.61,124.71,124.58,124.68,5954.0,120.9189,121.0159,120.8898,120.9868,5954.0
2024-06-26 14:25:00,124.67,124.67,124.44,124.44,2475.0,120.9771,120.9771,120.7539,120.7539,2475.0
2024-06-26 14:30:00,124.45,124.48,124.41,124.47,5647.0,120.7636,120.7927,120.7248,120.783,5647.0
2024-06-26 14:35:00,124.46,124.48,124.4,124.47,4301.0,120.7733,120.7927,120.7151,120.783,4301.0
2024-06-26 14:40:00,124.48,124.54,124.48,124.5,3042.0,120.7927,120.851,120.7927,120.8121,3042.0
2024-06-26 14:45:00,124.52,124.65,124.51,124.64,9504.0,120.8315,120.9577,120.8218,120.948,9504.0
2024-06-26 14:50:00,124.63,124.64,124.55,124.59,6201.0,120.9383,120.948,120.8607,120.8995,6201.0
2024-06-26 14:55:00,124.6,124.72,124.6,124.71,4934.0,120.9092,121.0256,120.9092,121.0159,4934.0
2024-06-26 15:00:00,124.72,124.79,124.67,124.77,12342.0,121.0256,121.0935,120.9771,121.0741,12342.0
2024-06-26 15:05:00,124.78,124.81,124.7,124.7,4773.0,121.0838,121.113,121.0062,121.0062,4773.0
2024-06-26 15:10:00,124.7,124.78,124.65,124.75,9050.0,121.0062,121.0838,120.9577,121.0547,9050.0
2024-06-26 15:15:00,124.76,124.84,124.76,124.82,6773.0,121.0644,121.1421,121.0644,121.1227,6773.0
2024-06-26 15:20:00,124.82,124.86,124.79,124.83,15723.0,121.1227,121.1615,121.0935,121.1324,15723.0
2024-06-26 15:25:00,124.83,124.83,124.7,124.71,14223.0,121.1324,121.1324,121.0062,121.0159,14223.0
2024-06-26 15:30:00,124.7,124.8,124.62,124.8,20108.0,121.0062,121.1033,120.9286,121.1033,20108.0
2024-06-26 15:35:00,124.79,124.84,124.76,124.83,11348.0,121.0935,121.1421,121.0644,121.1324,11348.0
2024-06-26 15:40:00,124.83,124.83,124.76,124.81,15966.0,121.1324,121.1324,121.0644,121.113,15966.0
2024-06-26 15:45:00,124.82,124.82,124.7,124.73,18867.0,121.1227,121.1227,121.0062,121.0353,18867.0
2024-06-26 15:50:00,124.7,124.88,124.7,124.83,29256.0,121.0062,121.1809,121.0062,121.1324,29256.0
2024-06-26 15:55:00,124.78,125.0,124.56,124.58,173738.0,121.0838,121.2973,120.8704,120.8898,173738.0
2024-06-27 09:30:00,125.5,125.5,124.58,124.72,30654.0,121.7825,121.7825,120.8898,121.0256,30654.0
2024-06-27 09:35:00,124.78,125.23,124.59,124.6,12773.0,121.0838,121.5205,120.8995,120.9092,12773.0
2024-06-27 09:40:00,124.61,124.91,124.45,124.91,7042.0,120.9189,121.21,120.7636,121.21,7042.0
2024-06-27 09:45:00,124.77,124.94,124.66,124.88,10012.0,121.0741,121.2391,120.9674,121.1809,10012.0
2024-06-27 09:50:00,124.81,124.98,124.55,124.59,10951.0,121.113,121.2779,120.8607,120.8995,10951.0
2024-06-27 09:55:00,124.61,124.71,124.49,124.63,6908.0,120.9189,121.0159,120.8024,120.9383,6908.0
2024-06-27 10:00:00,124.62,124.72,124.41,124.41,8271.0,120.9286,121.0256,120.7248,120.7248,8271.0
2024-06-27 10:05:00,124.35,124.44,124.27,124.37,4410.0,120.6666,120.7539,120.589,120.686,4410.0
2024-06-27 10:10:00,124.37,124.54,124.37,124.41,6982.0,120.686,120.851,120.686,120.7248,6982.0
2024-06-27 10:15:00,124.41,124.41,124.05,124.15,4245.0,120.7248,120.7248,120.3755,120.4725,4245.0
2024-06-27 10:20:00,124.08,124.11,123.93,123.93,5077.0,120.4046,120.4337,120.259,120.259,5077.0
2024-06-27 10:25:00,124.0,124.11,123.93,124.07,4126.0,120.327,120.4337,120.259,120.3949,4126.0
2024-06-27 10:30:00,124.06,124.21,124.04,124.18,6437.0,120.3852,120.5307,120.3658,120.5016,6437.0
2024-06-27 10:35:00,124.16,124.32,124.16,124.3,4065.0,120.4822,120.6375,120.4822,120.6181,4065.0
2024-06-27 10:40:00,124.27,124.29,124.21,124.26,3620.0,120.589,120.6084,120.5307,120.5792,3620.0
2024-06-27 10:45:00,124.28,124.33,124.25,124.33,5033.0,120.5987,120.6472,120.5695,120.6472,5033.0
2024-06-27 10:50:00,124.33,124.33,124.2,124.24,2877.0,120.6472,120.6472,120.521,120.5598,2877.0
2024-06-27 10:55:00,124.21,124.31,124.19,124.26,3871.0,120.5307,120.6278,120.5113,120.5792,3871.0
2024-06-27 11:00:00,124.26,124.27,124.1,124.1,4266.0,120.5792,120.589,120.424,120.424,4266.0
2024-06-27 11:05:00,124.04,124.1,124.0,124.06,4856.0,120.3658,120.424,120.327,120.3852,4856.0
2024-06-27 11:10:00,124.08,124.1,124.01,124.04,5703.0,120.4046,120.424,120.3367,120.3658,5703.0
2024-06-27 11:15:00,124.02,124.13,124.01,124.13,4725.0,120.3464,120.4531,120.3367,120.4531,4725.0
2024-06-27 11:20:00,124.11,124.39,124.11,124.39,6441.0,120.4337,120.7054,120.4337,120.7054,6441.0
2024-06-27 11:25:00,124.35,124.37,124.27,124.37,4000.0,120.6666,120.686,120.589,120.686,4000.0
2024-06-27 11:30:00,124.37,124.47,124.29,124.36,3289.0,120.686,120.783,120.6084,120.6763,3289.0
2024-06-27 11:35:00,124.41,124.47,124.37,124.37,5699.0,120.7248,120.783,120.686,120.686,5699.0
2024-06-27 11:40:00,124.37,124.4,124.2,124.33,12283.0,120.686,120.7151,120.521,120.6472,12283.0
2024-06-27 11:45:00,124.32,124.32,124.19,124.23,4678.0,120.6375,120.6375,120.5113,120.5501,4678.0
2024-06-27 11:50:00,124.25,124.27,124.22,124.22,5840.0,120.5695,120.589,120.5404,120.5404,5840.0
2024-06-27 11:55:00,124.22,124.29,124.18,124.29,2931.0,120.5404,120.6084,120.5016,120.6084,2931.0
2024-06-27 12:00:00,124.29,124.29,124.1,124.12,4738.0,120.6084,120.6084,120.424,120.4434,4738.0
2024-06-27 12:05:00,124.12,124.12,124.07,124.09,4370.0,120.4434,120.4434,120.3949,120.4143,4370.0
2024-06-27 12:10:00,124.09,124.25,124.09,124.18,17408.0,120.4143,120.5695,120.4143,120.5016,17408.0
2024-06-27 12:15:00,124.15,124.15,124.07,124.13,8094.0,120.4725,120.4725,120.3949,120.4531,8094.0
2024-06-27 12:20:00,124.1,124.19,124.09,124.17,15982.0,120.424,120.5113,120.4143,120.4919,15982.0
2024-06-27 12:25:00,124.17,124.23,124.17,124.21,12928.0,120.4919,120.5501,120.4919,120.5307,12928.0
2024-06-27 12:30:00,124.21,124.21,124.06,124.11,6821.0,120.5307,120.5307,120.3852,120.4337,6821.0
2024-06-27 12:35:00,124.1,124.16,124.02,124.1,22226.0,120.424,120.4822,120.3464,120.424,22226.0
2024-06-27 12:40:00,124.11,124.18,124.11,124.15,4249.0,120.4337,120.5016,120.4337,120.4725,4249.0
2024-06-27 12:45:00,124.17,124.23,124.15,124.23,4051.0,120.4919,120.5501,120.4725,120.5501,4051.0
2024-06-27 12:50:00,124.28,124.3,124.23,124.26,3052.0,120.5987,120.6181,120.5501,120.5792,3052.0
2024-06-27 12:55:00,124.26,124.33,124.23,124.28,4341.0,120.5792,120.6472,120.5501,120.5987,4341.0
2024-06-27 13:00:00,124.28,124.32,124.25,124.26,7427.0,120.5987,120.6375,120.5695,120.5792,7427.0
2024-06-27 13:05:00,124.29,124.48,124.29,124.43,7122.0,120.6084,120.7927,120.6084,120.7442,7122.0
2024-06-27 13:10:00,124.43,124.46,124.38,124.42,5558.0,120.7442,120.7733,120.6957,120.7345,5558.0
2024-06-27 13:15:00,124.42,124.42,124.33,124.34,4672.0,120.7345,120.7345,120.6472,120.6569,4672.0
2024-06-27 13:20:00,124.29,124.31,124.18,124.27,5135.0,120.6084,120.6278,120.5016,120.589,5135.0
2024-06-27 13:25:00,124.25,124.33,124.24,124.3,6996.0,120.5695,120.6472,120.5598,120.6181,6996.0
2024-06-27 13:30:00,124.28,124.28,124.19,124.23,3302.0,120.5987,120.5987,120.5113,120.5501,3302.0
2024-06-27 13:35:00,124.19,124.21,124.1,124.14,4777.0,120.5113,120.5307,120.424,120.4628,4777.0
2024-06-27 13:40:00,124.1,124.2,124.08,124.14,10225.0,120.424,120.521,120.4046,120.4628,10225.0
2024-06-27 13:45:00,124.14,124.16,124.13,124.14,2543.0,120.4628,120.4822,120.4531,120.4628,2543.0
2024-06-27 13:50:00,124.13,124.15,124.07,124.11,3799.0,120.4531,120.4725,120.3949,120.4337,3799.0
2024-06-27 13:55:00,124.1,124.1,124.01,124.04,4743.0,120.424,120.424,120.3367,120.3658,4743.0
2024-06-27 14:00:00,124.04,124.04,123.84,123.87,7192.0,120.3658,120.3658,120.1717,120.2008,7192.0
2024-06-27 14:05:00,123.86,123.86,123.79,123.8,8180.0,120.1911,120.1911,120.1232,120.1329,8180.0
2024-06-27 14:10:00,123.83,123.9,123.8,123.85,6448.0,120.162,120.2299,120.1329,120.1814,6448.0
2024-06-27 14:15:00,123.84,123.93,123.73,123.77,19461.0,120.1717,120.259,120.0649,120.1038,19461.0
2024-06-27 14:20:00,123.77,123.86,123.76,123.79,4695.0,120.1038,120.1911,120.0941,120.1232,4695.0
2024-06-27 14:25:00,123.81,123.86,123.76,123.77,6192.0,120.1426,120.1911,120.0941,120.1038,6192.0
2024-06-27 14:30:00,123.76,123.81,123.75,123.81,4727.0,120.0941,120.1426,120.0844,120.1426,4727.0
2024-06-27 14:35:00,123.79,123.8,123.66,123.69,8811.0,120.1232,120.1329,119.997,120.0261,8811.0
2024-06-27 14:40:00,123.71,123.8,123.71,123.8,3020.0,120.0455,120.1329,120.0455,120.1329,3020.0
2024-06-27 14:45:00,123.79,123.93,123.78,123.91,3980.0,120.1232,120.259,120.1135,120.2396,3980.0
2024-06-27 14:50:00,123.93,123.98,123.91,123.98,4508.0,120.259,120.3075,120.2396,120.3075,4508.0
2024-06-27 14:55:00,123.97,123.98,123.9,123.92,3701.0,120.2978,120.3075,120.2299,120.2493,3701.0
2024-06-27 15:00:00,123.91,123.92,123.88,123.91,8409.0,120.2396,120.2493,120.2105,120.2396,8409.0
2024-06-27 15:05:00,123.92,123.93,123.84,123.88,10119.0,120.2493,120.259,120.1717,120.2105,10119.0
2024-06-27 15:10:00,123.88,123.97,123.85,123.96,8218.0,120.2105,120.2978,120.1814,120.2881,8218.0
2024-06-27 15:15:00,123.96,124.0,123.92,123.97,10988.0,120.2881,120.327,120.2493,120.2978,10988.0
2024-06-27 15:20:00,123.97,124.11,123.97,124.11,8583.0,120.2978,120.4337,120.2978,120.4337,8583.0
2024-06-27 15:25:00,124.1,124.23,124.06,124.21,7814.0,120.424,120.5501,120.3852,120.5307,7814.0
2024-06-27 15:30:00,124.22,124.28,124.2,124.27,9985.0,120.5404,120.5987,120.521,120.589,9985.0
2024-06-27 15:35:00,124.29,124.37,124.25,124.32,13696.0,120.6084,120.686,120.5695,120.6375,13696.0
2024-06-27 15:40:00,124.31,124.39,124.29,124.34,9202.0,120.6278,120.7054,120.6084,120.6569,9202.0
2024-06-27 15:45:00,124.35,124.48,124.28,124.48,23125.0,120.6666,120.7927,120.5987,120.7927,23125.0
2024-06-27 15:50:00,124.47,124.71,124.43,124.69,62331.0,120.783,121.0159,120.7442,120.9965,62331.0
2024-06-27 15:55:00,124.65,124.69,124.49,124.55,126031.0,120.9577,120.9965,120.8024,120.8607,126031.0
2024-06-28 09:30:00,125.59,125.59,125.17,125.24,37811.0,121.8699,121.8699,121.4623,121.5302,37811.0
2024-06-28 09:35:00,125.36,125.79,125.36,125.56,11009.0,121.6467,122.0639,121.6467,121.8407,11009.0
2024-06-28 09:40:00,125.59,125.71,125.25,125.65,13393.0,121.8699,121.9863,121.5399,121.9281,13393.0
2024-06-28 09:45:00,125.63,125.63,125.37,125.45,16551.0,121.9087,121.9087,121.6564,121.734,16551.0
2024-06-28 09:50:00,125.45,125.83,125.39,125.82,23549.0,121.734,122.1027,121.6758,122.093,23549.0
2024-06-28 09:55:00,125.83,125.83,125.22,125.22,3254.0,122.1027,122.1027,121.5108,121.5108,3254.0
2024-06-28 10:00:00,125.21,125.32,124.98,124.98,7093.0,121.5011,121.6079,121.2779,121.2779,7093.0
2024-06-28 10:05:00,125.04,125.34,125.02,125.26,10788.0,121.3361,121.6273,121.3167,121.5496,10788.0
2024-06-28 10:10:00,125.32,125.32,125.05,125.07,7739.0,121.6079,121.6079,121.3458,121.3653,7739.0
2024-06-28 10:15:00,125.05,125.05,124.85,124.87,13237.0,121.3458,121.3458,121.1518,121.1712,13237.0
2024-06-28 10:20:00,124.84,125.23,124.8,125.1,7587.0,121.1421,121.5205,121.1033,121.3944,7587.0
2024-06-28 10:25:00,125.13,125.26,125.03,125.16,11337.0,121.4235,121.5496,121.3264,121.4526,11337.0
2024-06-28 10:30:00,125.19,125.22,124.93,124.96,10321.0,121.4817,121.5108,121.2294,121.2585,10321.0
2024-06-28 10:35:00,124.96,125.35,124.96,125.29,12505.0,121.2585,121.637,121.2585,121.5787,12505.0
2024-06-28 10:40:00,125.29,125.37,125.15,125.36,12972.0,121.5787,121.6564,121.4429,121.6467,12972.0
2024-06-28 10:45:00,125.4,125.51,125.38,125.5,34805.0,121.6855,121.7922,121.6661,121.7825,34805.0
2024-06-28 10:50:00,125.53,125.55,125.3,125.45,46687.0,121.8116,121.831,121.5884,121.734,46687.0
2024-06-28 10:55:00,125.44,125.47,125.21,125.3,37315.0,121.7243,121.7534,121.5011,121.5884,37315.0
2024-06-28 11:00:00,125.23,125.32,125.07,125.23,14427.0,121.5205,121.6079,121.3653,121.5205,14427.0
2024-06-28 11:05:00,125.28,125.32,125.09,125.12,8404.0,121.569,121.6079,121.3847,121.4138,8404.0
2024-06-28 11:10:00,125.11,125.36,125.11,125.28,4818.0,121.4041,121.6467,121.4041,121.569,4818.0
2024-06-28 11:15:00,125.3,125.33,125.22,125.31,8476.0,121.5884,121.6176,121.5108,121.5981,8476.0
2024-06-28 11:20:00,125.33,125.5,125.28,125.43,9750.0,121.6176,121.7825,121.569,121.7146,9750.0
2024-06-28 11:25:00,125.42,125.48,125.38,125.42,4128.0,121.7049,121.7631,121.6661,121.7049,4128.0
2024-06-28 11:30:00,125.41,125.43,125.29,125.35,7179.0,121.6952,121.7146,121.5787,121.637,7179.0
2024-06-28 11:35:00,125.35,125.46,125.29,125.46,10879.0,121.637,121.7437,121.5787,121.7437,10879.0
2024-06-28 11:40:00,125.45,125.46,125.34,125.42,6643.0,121.734,121.7437,121.6273,121.7049,6643.0
2024-06-28 11:45:00,125.43,125.43,125.27,125.3,8216.0,121.7146,121.7146,121.5593,121.5884,8216.0
2024-06-28 11:50:00,125.3,125.5,125.28,125.48,8699.0,121.5884,121.7825,121.569,121.7631,8699.0
2024-06-28 11:55:00,125.49,125.59,125.48,125.55,6944.0,121.7728,121.8699,121.7631,121.831,6944.0
2024-06-28 12:00:00,125.54,125.67,125.48,125.67,4019.0,121.8213,121.9475,121.7631,121.9475,4019.0
2024-06-28 12:05:00,125.62,125.72,125.6,125.72,8335.0,121.899,121.996,121.8796,121.996,8335.0
2024-06-28 12:10:00,125.7,125.84,125.62,125.84,23342.0,121.9766,122.1124,121.899,122.1124,23342.0
2024-06-28 12:15:00,125.82,125.97,125.79,125.96,6704.0,122.093,122.2386,122.0639,122.2289,6704.0
2024-06-28 12:20:00,125.89,125.91,125.75,125.81,18062.0,122.161,122.1804,122.0251,122.0833,18062.0
2024-06-28 12:25:00,125.89,125.9,125.8,125.8,3399.0,122.161,122.1707,122.0736,122.0736,3399.0
2024-06-28 12:30:00,125.78,125.85,125.69,125.78,3850.0,122.0542,122.1222,121.9669,122.0542,3850.0
2024-06-28 12:35:00,125.76,125.76,125.54,125.55,6906.0,122.0348,122.0348,121.8213,121.831,6906.0
2024-06-28 12:40:00,125.56,125.64,125.53,125.63,9052.0,121.8407,121.9184,121.8116,121.9087,9052.0
2024-06-28 12:45:00,125.63,125.79,125.63,125.74,4782.0,121.9087,122.0639,121.9087,122.0154,4782.0
2024-06-28 12:50:00,125.77,125.78,125.71,125.74,3078.0,122.0445,122.0542,121.9863,122.0154,3078.0
2024-06-28 12:55:00,125.73,125.73,125.58,125.6,4752.0,122.0057,122.0057,121.8601,121.8796,4752.0
2024-06-28 13:00:00,125.55,125.66,125.46,125.62,4068.0,121.831,121.9378,121.7437,121.899,4068.0
2024-06-28 13:05:00,125.67,125.78,125.64,125.78,8366.0,121.9475,122.0542,121.9184,122.0542,8366.0
2024-06-28 13:10:00,125.79,125.79,125.6,125.62,4641.0,122.0639,122.0639,121.8796,121.899,4641.0
2024-06-28 13:15:00,125.6,125.68,125.59,125.64,5570.0,121.8796,121.9572,121.8699,121.9184,5570.0
2024-06-28 13:20:00,125.6,125.65,125.53,125.56,4915.0,121.8796,121.9281,121.8116,121.8407,4915.0
2024-06-28 13:25:00,125.54,125.57,125.37,125.39,8938.0,121.8213,121.8504,121.6564,121.6758,8938.0
2024-06-28 13:30:00,125.39,125.47,125.38,125.39,21801.0,121.6758,121.7534,121.6661,121.6758,21801.0
2024-06-28 13:35:00,125.4,125.57,125.4,125.57,12681.0,121.6855,121.8504,121.6855,121.8504,12681.0
2024-06-28 13:40:00,125.55,125.56,125.38,125.41,8540.0,121.831,121.8407,121.6661,121.6952,8540.0
2024-06-28 13:45:00,125.42,125.47,125.37,125.46,7673.0,121.7049,121.7534,121.6564,121.7437,7673.0
2024-06-28 13:50:00,125.48,125.52,125.38,125.44,9974.0,121.7631,121.8019,121.6661,121.7243,9974.0
2024-06-28 13:55:00,125.43,125.43,125.37,125.39,7523.0,121.7146,121.7146,121.6564,121.6758,7523.0
2024-06-28 14:00:00,125.39,125.39,125.21,125.29,18972.0,121.6758,121.6758,121.5011,121.5787,18972.0
2024-06-28 14:05:00,125.27,125.32,125.18,125.24,14854.0,121.5593,121.6079,121.472,121.5302,14854.0
2024-06-28 14:10:00,125.26,125.33,125.2,125.28,41848.0,121.5496,121.6176,121.4914,121.569,41848.0
2024-06-28 14:15:00,125.27,125.3,125.18,125.3,13467.0,121.5593,121.5884,121.472,121.5884,13467.0
2024-06-28 14:20:00,125.29,125.29,125.05,125.06,22976.0,121.5787,121.5787,121.3458,121.3556,22976.0
2024-06-28 14:25:00,125.04,125.21,125.03,125.12,22195.0,121.3361,121.5011,121.3264,121.4138,22195.0
2024-06-28 14:30:00,125.1,125.14,124.98,125.04,21083.0,121.3944,121.4332,121.2779,121.3361,21083.0
2024-06-28 14:35:00,125.04,125.09,124.96,124.98,9807.0,121.3361,121.3847,121.2585,121.2779,9807.0
2024-06-28 14:40:00,124.98,125.15,124.98,125.12,11152.0,121.2779,121.4429,121.2779,121.4138,11152.0
2024-06-28 14:45:00,125.12,125.2,125.09,125.16,10467.0,121.4138,121.4914,121.3847,121.4526,10467.0
2024-06-28 14:50:00,125.16,125.21,125.14,125.21,25140.0,121.4526,121.5011,121.4332,121.5011,25140.0
2024-06-28 14:55:00,125.23,125.3,125.22,125.28,13994.0,121.5205,121.5884,121.5108,121.569,13994.0
2024-06-28 15:00:00,125.28,125.32,125.22,125.27,14570.0,121.569,121.6079,121.5108,121.5593,14570.0
2024-06-28 15:05:00,125.24,125.37,125.2,125.37,22419.0,121.5302,121.6564,121.4914,121.6564,22419.0
2024-06-28 15:10:00,125.36,125.44,125.31,125.39,20110.0,121.6467,121.7243,121.5981,121.6758,20110.0
2024-06-28 15:15:00,125.39,125.53,125.36,125.52,23046.0,121.6758,121.8116,121.6467,121.8019,23046.0
2024-06-28 15:20:00,125.51,125.66,125.47,125.66,18477.0,121.7922,121.9378,121.7534,121.9378,18477.0
2024-06-28 15:25:00,125.68,125.7,125.56,125.6,16481.0,121.9572,121.9766,121.8407,121.8796,16481.0
2024-06-28 15:30:00,125.6,125.75,125.44,125.57,27950.0,121.8796,122.0251,121.7243,121.8504,27950.0
2024-06-28 15:35:00,125.59,125.69,125.52,125.68,27491.0,121.8699,121.9669,121.8019,121.9572,27491.0
2024-06-28 15:40:00,125.66,125.87,125.65,125.8,36297.0,121.9378,122.1416,121.9281,122.0736,36297.0
2024-06-28 15:45:00,125.81,125.92,125.81,125.84,30336.0,122.0833,122.1901,122.0833,122.1124,30336.0
2024-06-28 15:50:00,125.84,126.07,125.72,125.87,78350.0,122.1124,122.3356,121.996,122.1416,78350.0
2024-06-28 15:55:00,125.87,125.94,125.66,125.9,168677.0,122.1416,122.2095,121.9378,122.1707,168677.0
2024-07-01 09:30:00,127.7,127.71,126.37,127.04,65284.0,123.9174,123.9271,122.6267,123.2769,65284.0
2024-07-01 09:35:00,126.99,127.34,126.74,127.06,7739.0,123.2284,123.568,122.9858,123.2963,7739.0
2024-07-01 09:40:00,127.12,127.4,126.96,127.3,11360.0,123.3545,123.6262,123.1993,123.5292,11360.0
2024-07-01 09:45:00,127.22,127.64,127.2,127.52,10085.0,123.4516,123.8591,123.4322,123.7427,10085.0
2024-07-01 09:50:00,127.52,127.89,127.51,127.72,10612.0,123.7427,124.1017,123.733,123.9368,10612.0
2024-07-01 09:55:00,127.64,127.74,127.41,127.47,29523.0,123.8591,123.9562,123.6359,123.6942,29523.0
2024-07-01 10:00:00,127.51,127.66,127.38,127.38,18622.0,123.733,123.8785,123.6068,123.6068,18622.0
2024-07-01 10:05:00,127.38,127.4,126.91,126.99,20997.0,123.6068,123.6262,123.1508,123.2284,20997.0
2024-07-01 10:10:00,126.98,126.99,126.72,126.75,37154.0,123.2187,123.2284,122.9664,122.9955,37154.0
2024-07-01 10:15:00,126.78,126.82,125.99,125.99,20035.0,123.0246,123.0634,122.258,122.258,20035.0
2024-07-01 10:20:00,125.96,126.02,125.65,125.79,18693.0,122.2289,122.2871,121.9281,122.0639,18693.0
2024-07-01 10:25:00,125.75,125.89,125.65,125.78,14568.0,122.0251,122.161,121.9281,122.0542,14568.0
2024-07-01 10:30:00,125.82,125.84,125.65,125.72,19650.0,122.093,122.1124,121.9281,121.996,19650.0
2024-07-01 10:35:00,125.73,125.74,125.48,125.64,22108.0,122.0057,122.0154,121.7631,121.9184,22108.0
2024-07-01 10:40:00,125.58,125.59,125.47,125.58,10473.0,121.8601,121.8699,121.7534,121.8601,10473.0
2024-07-01 10:45:00,125.62,125.87,125.59,125.59,11699.0,121.899,122.1416,121.8699,121.8699,11699.0
2024-07-01 10:50:00,125.64,125.98,125.63,125.93,10266.0,121.9184,122.2483,121.9087,122.1998,10266.0
2024-07-01 10:55:00,125.95,126.11,125.94,126.03,25680.0,122.2192,122.3744,122.2095,122.2968,25680.0
2024-07-01 11:00:00,126.04,126.08,125.94,125.96,8631.0,122.3065,122.3453,122.2095,122.2289,8631.0
2024-07-01 11:05:00,125.97,126.23,125.95,126.15,6989.0,122.2386,122.4909,122.2192,122.4133,6989.0
2024-07-01 11:10:00,126.18,126.18,125.86,125.88,9411.0,122.4424,122.4424,122.1319,122.1513,9411.0
2024-07-01 11:15:00,125.9,126.16,125.81,126.08,17393.0,122.1707,122.423,122.0833,122.3453,17393.0
2024-07-01 11:20:00,126.09,126.24,126.02,126.23,6716.0,122.355,122.5006,122.2871,122.4909,6716.0
2024-07-01 11:25:00,126.22,126.28,126.07,126.14,16685.0,122.4812,122.5394,122.3356,122.4036,16685.0
2024-07-01 11:30:00,126.16,126.58,126.15,126.46,12891.0,122.423,122.8305,122.4133,122.7141,12891.0
2024-07-01 11:35:00,126.45,126.48,126.27,126.41,9994.0,122.7044,122.7335,122.5297,122.6656,9994.0
2024-07-01 11:40:00,126.42,126.44,126.36,126.39,12985.0,122.6753,122.6947,122.617,122.6462,12985.0
2024-07-01 11:45:00,126.39,126.52,126.39,126.46,11459.0,122.6462,122.7723,122.6462,122.7141,11459.0
2024-07-01 11:50:00,126.45,126.53,126.44,126.48,11433.0,122.7044,122.782,122.6947,122.7335,11433.0
2024-07-01 11:55:00,126.47,126.51,126.44,126.49,12819.0,122.7238,122.7626,122.6947,122.7432,12819.0
2024-07-01 12:00:00,126.48,126.48,126.33,126.37,20653.0,122.7335,122.7335,122.5879,122.6267,20653.0
2024-07-01 12:05:00,126.38,126.42,126.28,126.28,12921.0,122.6365,122.6753,122.5394,122.5394,12921.0
2024-07-01 12:10:00,126.29,126.29,126.03,126.03,16644.0,122.5491,122.5491,122.2968,122.2968,16644.0
2024-07-01 12:15:00,126.05,126.12,125.99,126.11,7194.0,122.3162,122.3842,122.258,122.3744,7194.0
2024-07-01 12:20:00,126.09,126.26,126.09,126.2,7027.0,122.355,122.52,122.355,122.4618,7027.0
2024-07-01 12:25:00,126.22,126.29,126.17,126.29,7349.0,122.4812,122.5491,122.4327,122.5491,7349.0
2024-07-01 12:30:00,126.27,126.37,126.23,126.36,6596.0,122.5297,122.6267,122.4909,122.617,6596.0
2024-07-01 12:35:00,126.35,126.48,126.29,126.47,5942.0,122.6073,122.7335,122.5491,122.7238,5942.0
2024-07-01 12:40:00,126.46,126.48,126.4,126.43,4845.0,122.7141,122.7335,122.6559,122.685,4845.0
2024-07-01 12:45:00,126.44,126.52,126.26,126.3,8648.0,122.6947,122.7723,122.52,122.5588,8648.0
2024-07-01 12:50:00,126.29,126.36,126.26,126.32,12291.0,122.5491,122.617,122.52,122.5782,12291.0
2024-07-01 12:55:00,126.35,126.4,126.27,126.4,5423.0,122.6073,122.6559,122.5297,122.6559,5423.0
2024-07-01 13:00:00,126.43,126.45,126.37,126.44,5422.0,122.685,122.7044,122.6267,122.6947,5422.0
2024-07-01 13:05:00,126.46,126.66,126.46,126.62,7216.0,122.7141,122.9082,122.7141,122.8693,7216.0
2024-07-01 13:10:00,126.61,126.64,126.54,126.61,7633.0,122.8596,122.8887,122.7917,122.8596,7633.0
2024-07-01 13:15:00,126.62,126.72,126.61,126.66,10586.0,122.8693,122.9664,122.8596,122.9082,10586.0
2024-07-01 13:20:00,126.65,126.76,126.63,126.66,6556.0,122.8985,123.0052,122.879,122.9082,6556.0
2024-07-01 13:25:00,126.68,126.83,126.68,126.75,6405.0,122.9276,123.0731,122.9276,122.9955,6405.0
2024-07-01 13:30:00,126.72,126.87,126.71,126.83,8870.0,122.9664,123.1119,122.9567,123.0731,8870.0
2024-07-01 13:35:00,126.84,126.91,126.82,126.9,12581.0,123.0828,123.1508,123.0634,123.141,12581.0
2024-07-01 13:40:00,126.91,127.03,126.82,127.0,13082.0,123.1508,123.2672,123.0634,123.2381,13082.0
2024-07-01 13:45:00,127.01,127.16,127.01,127.13,7894.0,123.2478,123.3933,123.2478,123.3642,7894.0
2024-07-01 13:50:00,127.13,127.36,127.04,127.28,35046.0,123.3642,123.5874,123.2769,123.5098,35046.0
2024-07-01 13:55:00,127.29,127.33,126.97,126.99,26489.0,123.5195,123.5583,123.209,123.2284,26489.0
2024-07-01 14:00:00,126.97,127.06,126.95,126.96,30395.0,123.209,123.2963,123.1896,123.1993,30395.0
2024-07-01 14:05:00,126.95,127.02,126.87,126.9,9381.0,123.1896,123.2575,123.1119,123.141,9381.0
2024-07-01 14:10:00,126.89,126.99,126.79,126.99,12698.0,123.1313,123.2284,123.0343,123.2284,12698.0
2024-07-01 14:15:00,127.0,127.09,126.97,126.99,9209.0,123.2381,123.3254,123.209,123.2284,9209.0
2024-07-01 14:20:00,126.98,127.01,126.63,126.66,17591.0,123.2187,123.2478,122.879,122.9082,17591.0
2024-07-01 14:25:00,126.67,126.68,126.51,126.55,17249.0,122.9179,122.9276,122.7626,122.8014,17249.0
2024-07-01 14:30:00,126.57,126.63,126.56,126.57,15065.0,122.8208,122.879,122.8111,122.8208,15065.0
2024-07-01 14:35:00,126.6,126.6,126.39,126.44,19863.0,122.8499,122.8499,122.6462,122.6947,19863.0
2024-07-01 14:40:00,126.42,126.42,126.25,126.35,14782.0,122.6753,122.6753,122.5103,122.6073,14782.0
2024-07-01 14:45:00,126.35,126.45,126.23,126.26,10082.0,122.6073,122.7044,122.4909,122.52,10082.0
2024-07-01 14:50:00,126.27,126.45,126.25,126.4,18314.0,122.5297,122.7044,122.5103,122.6559,18314.0
2024-07-01 14:55:00,126.4,126.42,126.37,126.37,8795.0,122.6559,122.6753,122.6267,122.6267,8795.0
2024-07-01 15:00:00,126.37,126.4,126.34,126.36,9504.0,122.6267,122.6559,122.5976,122.617,9504.0
2024-07-01 15:05:00,126.38,126.53,126.37,126.48,13540.0,122.6365,122.782,122.6267,122.7335,13540.0
2024-07-01 15:10:00,126.47,126.52,126.45,126.46,12757.0,122.7238,122.7723,122.7044,122.7141,12757.0
2024-07-01 15:15:00,126.46,126.6,126.42,126.57,21685.0,122.7141,122.8499,122.6753,122.8208,21685.0
2024-07-01 15:20:00,126.59,126.68,126.52,126.68,17432.0,122.8402,122.9276,122.7723,122.9276,17432.0
2024-07-01 15:25:00,126.68,126.74,126.61,126.73,23716.0,122.9276,122.9858,122.8596,122.9761,23716.0
2024-07-01 15:30:00,126.73,126.88,126.71,126.79,21997.0,122.9761,123.1216,122.9567,123.0343,21997.0
2024-07-01 15:35:00,126.8,126.81,126.73,126.8,13107.0,123.044,123.0537,122.9761,123.044,13107.0
2024-07-01 15:40:00,126.8,126.89,126.76,126.82,16864.0,123.044,123.1313,123.0052,123.0634,16864.0
2024-07-01 15:45:00,126.82,126.83,126.69,126.71,23985.0,123.0634,123.0731,122.9373,122.9567,23985.0
2024-07-01 15:50:00,126.71,126.79,126.56,126.63,43387.0,122.9567,123.0343,122.8111,122.879,43387.0
2024-07-01 15:55:00,126.65,126.75,126.5,126.54,132661.0,122.8985,122.9955,122.7529,122.7917,132661.0
2024-07-02 09:30:00,127.8,127.8,127.17,127.66,56666.0,124.0144,124.0144,123.4031,123.8785,56666.0
2024-07-02 09:35:00,127.68,128.17,127.61,128.02,15325.0,123.8979,124.3734,123.83,124.2279,15325.0
2024-07-02 09:40:00,128.16,128.24,127.97,128.2,7308.0,124.3637,124.4414,124.1794,124.4025,7308.0
2024-07-02 09:45:00,128.08,128.28,127.99,128.25,7531.0,124.2861,124.4802,124.1988,124.4511,7531.0
2024-07-02 09:50:00,128.38,128.49,128.28,128.47,5915.0,124.5772,124.684,124.4802,124.6645,5915.0
2024-07-02 09:55:00,128.47,128.85,128.38,128.77,12705.0,124.6645,125.0333,124.5772,124.9557,12705.0
2024-07-02 10:00:00,128.78,128.84,128.41,128.6,20755.0,124.9654,125.0236,124.6063,124.7907,20755.0
2024-07-02 10:05:00,128.6,128.62,128.4,128.49,9458.0,124.7907,124.8101,124.5966,124.684,9458.0
2024-07-02 10:10:00,128.48,128.48,128.0,128.04,7772.0,124.6742,124.6742,124.2085,124.2473,7772.0
2024-07-02 10:15:00,127.95,128.03,127.86,127.86,9066.0,124.1599,124.2376,124.0726,124.0726,9066.0
2024-07-02 10:20:00,127.86,127.97,127.8,127.9,8975.0,124.0726,124.1794,124.0144,124.1114,8975.0
2024-07-02 10:25:00,127.92,128.0,127.77,127.91,10574.0,124.1308,124.2085,123.9853,124.1211,10574.0
2024-07-02 10:30:00,127.92,127.95,127.73,127.76,9151.0,124.1308,124.1599,123.9465,123.9756,9151.0
2024-07-02 10:35:00,127.72,127.8,127.55,127.56,7642.0,123.9368,124.0144,123.7718,123.7815,7642.0
2024-07-02 10:40:00,127.51,127.51,127.27,127.33,7580.0,123.733,123.733,123.5001,123.5583,7580.0
2024-07-02 10:45:00,127.36,127.41,127.25,127.28,14417.0,123.5874,123.6359,123.4807,123.5098,14417.0
2024-07-02 10:50:00,127.31,127.32,127.18,127.23,19475.0,123.5389,123.5486,123.4128,123.4613,19475.0
2024-07-02 10:55:00,127.27,127.37,127.17,127.32,15318.0,123.5001,123.5971,123.4031,123.5486,15318.0
2024-07-02 11:00:00,127.34,127.34,127.21,127.21,7680.0,123.568,123.568,123.4419,123.4419,7680.0
2024-07-02 11:05:00,127.21,127.21,126.88,126.97,13406.0,123.4419,123.4419,123.1216,123.209,13406.0
2024-07-02 11:10:00,127.0,127.18,126.96,127.08,8753.0,123.2381,123.4128,123.1993,123.3157,8753.0
2024-07-02 11:15:00,127.11,127.33,127.11,127.31,8122.0,123.3448,123.5583,123.3448,123.5389,8122.0
2024-07-02 11:20:00,127.29,127.43,127.25,127.42,5700.0,123.5195,123.6553,123.4807,123.6456,5700.0
2024-07-02 11:25:00,127.41,127.51,127.34,127.51,10113.0,123.6359,123.733,123.568,123.733,10113.0
2024-07-02 11:30:00,127.46,127.69,127.46,127.58,13443.0,123.6845,123.9076,123.6845,123.8009,13443.0
2024-07-02 11:35:00,127.56,127.56,127.2,127.23,11533.0,123.7815,123.7815,123.4322,123.4613,11533.0
2024-07-02 11:40:00,127.15,127.38,127.11,127.38,36153.0,123.3836,123.6068,123.3448,123.6068,36153.0
2024-07-02 11:45:00,127.33,127.37,127.18,127.19,5803.0,123.5583,123.5971,123.4128,123.4225,5803.0
2024-07-02 11:50:00,127.21,127.23,127.04,127.06,12336.0,123.4419,123.4613,123.2769,123.2963,12336.0
2024-07-02 11:55:00,127.08,127.15,127.06,127.07,18099.0,123.3157,123.3836,123.2963,123.306,18099.0
2024-07-02 12:00:00,127.1,127.11,126.79,126.79,11070.0,123.3351,123.3448,123.0343,123.0343,11070.0
2024-07-02 12:05:00,126.81,126.81,126.6,126.6,8672.0,123.0537,123.0537,122.8499,122.8499,8672.0
2024-07-02 12:10:00,126.63,126.86,126.6,126.86,47603.0,122.879,123.1022,122.8499,123.1022,47603.0
2024-07-02 12:15:00,126.86,127.02,126.84,126.87,5096.0,123.1022,123.2575,123.0828,123.1119,5096.0
2024-07-02 12:20:00,126.84,126.84,126.73,126.84,6564.0,123.0828,123.0828,122.9761,123.0828,6564.0
2024-07-02 12:25:00,126.86,126.9,126.76,126.77,5254.0,123.1022,123.141,123.0052,123.0149,5254.0
2024-07-02 12:30:00,126.69,126.77,126.67,126.73,8506.0,122.9373,123.0149,122.9179,122.9761,8506.0
2024-07-02 12:35:00,126.71,126.74,126.57,126.58,14362.0,122.9567,122.9858,122.8208,122.8305,14362.0
2024-07-02 12:40:00,126.54,126.65,126.51,126.64,5048.0,122.7917,122.8985,122.7626,122.8887,5048.0
2024-07-02 12:45:00,126.65,126.69,126.64,126.66,3866.0,122.8985,122.9373,122.8887,122.9082,3866.0
2024-07-02 12:50:00,126.66,126.78,126.66,126.77,2738.0,122.9082,123.0246,122.9082,123.0149,2738.0
2024-07-02 12:55:00,126.78,126.78,126.58,126.58,10072.0,123.0246,123.0246,122.8305,122.8305,10072.0
2024-07-02 13:00:00,126.58,126.6,126.47,126.47,6350.0,122.8305,122.8499,122.7238,122.7238,6350.0
2024-07-02 13:05:00,126.45,126.5,126.43,126.46,5809.0,122.7044,122.7529,122.685,122.7141,5809.0
2024-07-02 13:10:00,126.5,126.59,126.45,126.56,3964.0,122.7529,122.8402,122.7044,122.8111,3964.0
2024-07-02 13:15:00,126.56,126.57,126.51,126.53,3722.0,122.8111,122.8208,122.7626,122.782,3722.0
2024-07-02 13:20:00,126.45,126.45,126.29,126.31,11691.0,122.7044,122.7044,122.5491,122.5685,11691.0
2024-07-02 13:25:00,126.29,126.53,126.27,126.5,6130.0,122.5491,122.782,122.5297,122.7529,6130.0
2024-07-02 13:30:00,126.52,126.55,126.44,126.46,5623.0,122.7723,122.8014,122.6947,122.7141,5623.0
2024-07-02 13:35:00,126.48,126.5,126.37,126.38,12682.0,122.7335,122.7529,122.6267,122.6365,12682.0
2024-07-02 13:40:00,126.37,126.37,126.19,126.19,1595.0,122.6267,122.6267,122.4521,122.4521,1595.0
2024-07-02 13:45:00,126.12,126.36,126.09,126.35,2895.0,122.3842,122.617,122.355,122.6073,2895.0
2024-07-02 13:50:00,126.36,126.36,126.22,126.22,14661.0,122.617,122.617,122.4812,122.4812,14661.0
2024-07-02 13:55:00,126.23,126.32,126.16,126.23,13723.0,122.4909,122.5782,122.423,122.4909,13723.0
2024-07-02 14:00:00,126.23,126.28,126.18,126.24,8937.0,122.4909,122.5394,122.4424,122.5006,8937.0
2024-07-02 14:05:00,126.23,126.24,126.08,126.21,9131.0,122.4909,122.5006,122.3453,122.4715,9131.0
2024-07-02 14:10:00,126.23,126.46,126.22,126.45,12653.0,122.4909,122.7141,122.4812,122.7044,12653.0
2024-07-02 14:15:00,126.46,126.47,126.2,126.28,6025.0,122.7141,122.7238,122.4618,122.5394,6025.0
2024-07-02 14:20:00,126.3,126.43,126.29,126.36,3668.0,122.5588,122.685,122.5491,122.617,3668.0
2024-07-02 14:25:00,126.37,126.42,126.32,126.34,5077.0,122.6267,122.6753,122.5782,122.5976,5077.0
2024-07-02 14:30:00,126.32,126.38,126.31,126.37,5429.0,122.5782,122.6365,122.5685,122.6267,5429.0
2024-07-02 14:35:00,126.38,126.53,126.36,126.36,5897.0,122.6365,122.782,122.617,122.617,5897.0
2024-07-02 14:40:00,126.38,126.38,126.27,126.3,4305.0,122.6365,122.6365,122.5297,122.5588,4305.0
2024-07-02 14:45:00,126.28,126.33,126.24,126.25,3829.0,122.5394,122.5879,122.5006,122.5103,3829.0
2024-07-02 14:50:00,126.25,126.29,126.23,126.26,15854.0,122.5103,122.5491,122.4909,122.52,15854.0
2024-07-02 14:55:00,126.28,126.31,126.21,126.21,9595.0,122.5394,122.5685,122.4715,122.4715,9595.0
2024-07-02 15:00:00,126.21,126.33,126.18,126.27,16304.0,122.4715,122.5879,122.4424,122.5297,16304.0
2024-07-02 15:05:00,126.27,126.47,126.27,126.47,8043.0,122.5297,122.7238,122.5297,122.7238,8043.0
2024-07-02 15:10:00,126.47,126.57,126.46,126.56,5810.0,122.7238,122.8208,122.7141,122.8111,5810.0
2024-07-02 15:15:00,126.55,126.7,126.54,126.67,9994.0,122.8014,122.947,122.7917,122.9179,9994.0
2024-07-02 15:20:00,126.68,126.78,126.66,126.78,8060.0,122.9276,123.0246,122.9082,123.0246,8060.0
2024-07-02 15:25:00,126.76,126.83,126.72,126.83,12141.0,123.0052,123.0731,122.9664,123.0731,12141.0
2024-07-02 15:30:00,126.81,126.87,126.64,126.64,20165.0,123.0537,123.1119,122.8887,122.8887,20165.0
2024-07-02 15:35:00,126.66,126.73,126.48,126.48,11496.0,122.9082,122.9761,122.7335,122.7335,11496.0
2024-07-02 15:40:00,126.49,126.53,126.41,126.42,34655.0,122.7432,122.782,122.6656,122.6753,34655.0
2024-07-02 15:45:00,126.43,126.56,126.43,126.49,18779.0,122.685,122.8111,122.685,122.7432,18779.0
2024-07-02 15:50:00,126.48,126.66,126.39,126.62,39111.0,122.7335,122.9082,122.6462,122.8693,39111.0
2024-07-02 15:55:00,126.58,126.72,126.45,126.69,88349.0,122.8305,122.9664,122.7044,122.9373,88349.0
2024-07-03 09:30:00,126.5,126.97,126.33,126.82,50032.0,122.7529,123.209,122.5879,123.0634,50032.0
2024-07-03 09:35:00,126.87,127.31,126.77,126.87,14208.0,123.1119,123.5389,123.0149,123.1119,14208.0
2024-07-03 09:40:00,126.77,126.88,126.31,126.74,26718.0,123.0149,123.1216,122.5685,122.9858,26718.0
2024-07-03 09:45:00,126.75,127.04,126.7,126.91,26545.0,122.9955,123.2769,122.947,123.1508,26545.0
2024-07-03 09:50:00,126.84,127.04,126.81,126.82,12530.0,123.0828,123.2769,123.0537,123.0634,12530.0
2024-07-03 09:55:00,126.88,126.99,126.8,126.92,29772.0,123.1216,123.2284,123.044,123.1605,29772.0
2024-07-03 10:00:00,126.92,127.31,126.84,126.97,8412.0,123.1605,123.5389,123.0828,123.209,8412.0
2024-07-03 10:05:00,127.1,127.31,127.09,127.3,6732.0,123.3351,123.5389,123.3254,123.5292,6732.0
2024-07-03 10:10:00,127.28,127.28,127.01,127.03,22696.0,123.5098,123.5098,123.2478,123.2672,22696.0
2024-07-03 10:15:00,127.06,127.11,126.84,126.88,21669.0,123.2963,123.3448,123.0828,123.1216,21669.0
2024-07-03 10:20:00,126.88,127.02,126.88,126.99,10687.0,123.1216,123.2575,123.1216,123.2284,10687.0
2024-07-03 10:25:00,126.98,127.09,126.91,126.99,15187.0,123.2187,123.3254,123.1508,123.2284,15187.0
2024-07-03 10:30:00,127.01,127.34,127.01,127.23,15609.0,123.2478,123.568,123.2478,123.4613,15609.0
2024-07-03 10:35:00,127.3,127.39,127.0,127.05,21592.0,123.5292,123.6165,123.2381,123.2866,21592.0
2024-07-03 10:40:00,127.04,127.09,126.99,127.01,17014.0,123.2769,123.3254,123.2284,123.2478,17014.0
2024-07-03 10:45:00,127.08,127.08,126.79,126.79,13922.0,123.3157,123.3157,123.0343,123.0343,13922.0
2024-07-03 10:50:00,126.79,126.85,126.61,126.71,51288.0,123.0343,123.0925,122.8596,122.9567,51288.0
2024-07-03 10:55:00,126.68,126.81,126.45,126.6,33085.0,122.9276,123.0537,122.7044,122.8499,33085.0
2024-07-03 11:00:00,126.58,126.85,126.58,126.73,5454.0,122.8305,123.0925,122.8305,122.9761,5454.0
2024-07-03 11:05:00,126.76,126.82,126.67,126.75,5074.0,123.0052,123.0634,122.9179,122.9955,5074.0
2024-07-03 11:10:00,126.72,126.82,126.54,126.58,12534.0,122.9664,123.0634,122.7917,122.8305,12534.0
2024-07-03 11:15:00,126.58,126.6,126.42,126.48,22261.0,122.8305,122.8499,122.6753,122.7335,22261.0
2024-07-03 11:20:00,126.5,126.62,126.39,126.43,15665.0,122.7529,122.8693,122.6462,122.685,15665.0
2024-07-03 11:25:00,126.42,126.54,126.21,126.26,9363.0,122.6753,122.7917,122.4715,122.52,9363.0
2024-07-03 11:30:00,126.24,126.27,126.15,126.26,17758.0,122.5006,122.5297,122.4133,122.52,17758.0
2024-07-03 11:35:00,126.29,126.39,126.25,126.32,10892.0,122.5491,122.6462,122.5103,122.5782,10892.0
2024-07-03 11:40:00,126.32,126.47,126.3,126.45,32799.0,122.5782,122.7238,122.5588,122.7044,32799.0
2024-07-03 11:45:00,126.48,126.61,126.41,126.58,6638.0,122.7335,122.8596,122.6656,122.8305,6638.0
2024-07-03 11:50:00,126.56,126.64,126.49,126.62,7065.0,122.8111,122.8887,122.7432,122.8693,7065.0
2024-07-03 11:55:00,126.59,126.6,126.45,126.56,14635.0,122.8402,122.8499,122.7044,122.8111,14635.0
2024-07-03 12:00:00,126.54,126.55,126.39,126.45,13745.0,122.7917,122.8014,122.6462,122.7044,13745.0
2024-07-03 12:05:00,126.45,126.62,126.43,126.45,12935.0,122.7044,122.8693,122.685,122.7044,12935.0
2024-07-03 12:10:00,126.44,126.48,126.34,126.45,9721.0,122.6947,122.7335,122.5976,122.7044,9721.0
2024-07-03 12:15:00,126.45,126.68,126.45,126.66,13888.0,122.7044,122.9276,122.7044,122.9082,13888.0
2024-07-03 12:20:00,126.66,126.66,126.51,126.61,11181.0,122.9082,122.9082,122.7626,122.8596,11181.0
2024-07-03 12:25:00,126.59,126.64,126.53,126.58,13158.0,122.8402,122.8887,122.782,122.8305,13158.0
2024-07-03 12:30:00,126.56,126.69,126.55,126.6,12378.0,122.8111,122.9373,122.8014,122.8499,12378.0
2024-07-03 12:35:00,126.59,126.66,126.54,126.6,18793.0,122.8402,122.9082,122.7917,122.8499,18793.0
2024-07-03 12:40:00,126.59,126.65,126.51,126.51,23598.0,122.8402,122.8985,122.7626,122.7626,23598.0
2024-07-03 12:45:00,126.53,126.59,126.39,126.42,31852.0,122.782,122.8402,122.6462,122.6753,31852.0
2024-07-03 12:50:00,126.4,126.73,126.4,126.68,46677.0,122.6559,122.9761,122.6559,122.9276,46677.0
2024-07-03 12:55:00,126.66,126.85,126.59,126.78,122671.0,122.9082,123.0925,122.8402,123.0246,122671.0
2024-07-05 09:30:00,126.55,126.76,126.11,126.57,38479.0,122.8014,123.0052,122.3744,122.8208,38479.0
2024-07-05 09:35:00,126.67,126.88,126.36,126.37,3845.0,122.9179,123.1216,122.617,122.6267,3845.0
2024-07-05 09:40:00,126.59,127.09,126.53,126.91,13942.0,122.8402,123.3254,122.782,123.1508,13942.0
2024-07-05 09:45:00,126.83,126.91,126.34,126.41,25215.0,123.0731,123.1508,122.5976,122.6656,25215.0
2024-07-05 09:50:00,126.45,126.47,126.15,126.35,29156.0,122.7044,122.7238,122.4133,122.6073,29156.0
2024-07-05 09:55:00,126.35,126.49,126.28,126.44,13624.0,122.6073,122.7432,122.5394,122.6947,13624.0
2024-07-05 10:00:00,126.38,126.5,126.13,126.15,18261.0,122.6365,122.7529,122.3939,122.4133,18261.0
2024-07-05 10:05:00,126.08,126.2,125.98,126.17,34589.0,122.3453,122.4618,122.2483,122.4327,34589.0
2024-07-05 10:10:00,126.05,126.17,125.86,126.05,50906.0,122.3162,122.4327,122.1319,122.3162,50906.0
2024-07-05 10:15:00,126.0,126.12,125.82,125.91,34368.0,122.2677,122.3842,122.093,122.1804,34368.0
2024-07-05 10:20:00,125.98,125.98,125.47,125.51,25598.0,122.2483,122.2483,121.7534,121.7922,25598.0
2024-07-05 10:25:00,125.48,125.71,125.38,125.71,22716.0,121.7631,121.9863,121.6661,121.9863,22716.0
2024-07-05 10:30:00,125.6,125.77,125.46,125.51,34140.0,121.8796,122.0445,121.7437,121.7922,34140.0
2024-07-05 10:35:00,125.5,125.56,125.34,125.43,11472.0,121.7825,121.8407,121.6273,121.7146,11472.0
2024-07-05 10:40:00,125.44,125.65,125.37,125.65,9619.0,121.7243,121.9281,121.6564,121.9281,9619.0
2024-07-05 10:45:00,125.68,125.8,125.62,125.76,20437.0,121.9572,122.0736,121.899,122.0348,20437.0
2024-07-05 10:50:00,125.79,125.89,125.69,125.82,10321.0,122.0639,122.161,121.9669,122.093,10321.0
2024-07-05 10:55:00,125.86,125.95,125.71,125.72,8602.0,122.1319,122.2192,121.9863,121.996,8602.0
2024-07-05 11:00:00,125.76,125.91,125.74,125.75,7501.0,122.0348,122.1804,122.0154,122.0251,7501.0
2024-07-05 11:05:00,125.83,126.0,125.83,125.94,5969.0,122.1027,122.2677,122.1027,122.2095,5969.0
2024-07-05 11:10:00,125.94,126.04,125.92,125.93,17252.0,122.2095,122.3065,122.1901,122.1998,17252.0
2024-07-05 11:15:00,125.98,125.98,125.91,125.95,3765.0,122.2483,122.2483,122.1804,122.2192,3765.0
2024-07-05 11:20:00,125.96,126.03,125.95,125.98,9580.0,122.2289,122.2968,122.2192,122.2483,9580.0
2024-07-05 11:25:00,125.98,125.98,125.76,125.89,17333.0,122.2483,122.2483,122.0348,122.161,17333.0
2024-07-05 11:30:00,125.89,125.94,125.79,125.86,11330.0,122.161,122.2095,122.0639,122.1319,11330.0
2024-07-05 11:35:00,125.89,125.93,125.81,125.83,14244.0,122.161,122.1998,122.0833,122.1027,14244.0
2024-07-05 11:40:00,125.8,125.8,125.57,125.61,23307.0,122.0736,122.0736,121.8504,121.8893,23307.0
2024-07-05 11:45:00,125.58,125.69,125.54,125.67,6526.0,121.8601,121.9669,121.8213,121.9475,6526.0
2024-07-05 11:50:00,125.65,125.65,125.52,125.53,4318.0,121.9281,121.9281,121.8019,121.8116,4318.0
2024-07-05 11:55:00,125.52,125.57,125.23,125.35,24661.0,121.8019,121.8504,121.5205,121.637,24661.0
2024-07-05 12:00:00,125.34,125.38,125.3,125.32,16170.0,121.6273,121.6661,121.5884,121.6079,16170.0
2024-07-05 12:05:00,125.31,125.33,125.26,125.31,5545.0,121.5981,121.6176,121.5496,121.5981,5545.0
2024-07-05 12:10:00,125.28,125.4,125.27,125.39,7008.0,121.569,121.6855,121.5593,121.6758,7008.0
2024-07-05 12:15:00,125.38,125.38,125.16,125.22,6333.0,121.6661,121.6661,121.4526,121.5108,6333.0
2024-07-05 12:20:00,125.22,125.29,125.08,125.27,9956.0,121.5108,121.5787,121.375,121.5593,9956.0
2024-07-05 12:25:00,125.23,125.28,125.16,125.17,23853.0,121.5205,121.569,121.4526,121.4623,23853.0
2024-07-05 12:30:00,125.14,125.22,125.11,125.22,7404.0,121.4332,121.5108,121.4041,121.5108,7404.0
2024-07-05 12:35:00,125.23,125.46,125.2,125.33,8899.0,121.5205,121.7437,121.4914,121.6176,8899.0
2024-07-05 12:40:00,125.38,125.45,125.35,125.45,6825.0,121.6661,121.734,121.637,121.734,6825.0
2024-07-05 12:45:00,125.46,125.51,125.43,125.49,9701.0,121.7437,121.7922,121.7146,121.7728,9701.0
2024-07-05 12:50:00,125.49,125.52,125.43,125.52,5409.0,121.7728,121.8019,121.7146,121.8019,5409.0
2024-07-05 12:55:00,125.52,125.56,125.43,125.43,3816.0,121.8019,121.8407,121.7146,121.7146,3816.0
2024-07-05 13:00:00,125.39,125.47,125.29,125.42,17108.0,121.6758,121.7534,121.5787,121.7049,17108.0
2024-07-05 13:05:00,125.4,125.44,125.3,125.38,11789.0,121.6855,121.7243,121.5884,121.6661,11789.0
2024-07-05 13:10:00,125.39,125.4,125.21,125.26,9896.0,121.6758,121.6855,121.5011,121.5496,9896.0
2024-07-05 13:15:00,125.26,125.27,125.12,125.14,9189.0,121.5496,121.5593,121.4138,121.4332,9189.0
2024-07-05 13:20:00,125.15,125.15,124.94,125.03,12065.0,121.4429,121.4429,121.2391,121.3264,12065.0
2024-07-05 13:25:00,125.01,125.16,125.01,125.11,11516.0,121.307,121.4526,121.307,121.4041,11516.0
2024-07-05 13:30:00,125.11,125.16,124.87,124.87,7342.0,121.4041,121.4526,121.1712,121.1712,7342.0
2024-07-05 13:35:00,124.92,125.12,124.82,125.08,5554.0,121.2197,121.4138,121.1227,121.375,5554.0
2024-07-05 13:40:00,125.05,125.17,125.05,125.15,10839.0,121.3458,121.4623,121.3458,121.4429,10839.0
2024-07-05 13:45:00,125.16,125.19,124.97,124.97,24357.0,121.4526,121.4817,121.2682,121.2682,24357.0
2024-07-05 13:50:00,124.98,125.12,124.98,125.08,21840.0,121.2779,121.4138,121.2779,121.375,21840.0
2024-07-05 13:55:00,125.07,125.07,124.81,124.81,34360.0,121.3653,121.3653,121.113,121.113,34360.0
2024-07-05 14:00:00,124.83,124.9,124.73,124.88,69352.0,121.1324,121.2003,121.0353,121.1809,69352.0
2024-07-05 14:05:00,124.86,124.95,124.81,124.92,27986.0,121.1615,121.2488,121.113,121.2197,27986.0
2024-07-05 14:10:00,124.93,124.95,124.87,124.93,38926.0,121.2294,121.2488,121.1712,121.2294,38926.0
2024-07-05 14:15:00,124.92,124.93,124.79,124.82,13453.0,121.2197,121.2294,121.0935,121.1227,13453.0
2024-07-05 14:20:00,124.85,124.85,124.75,124.84,11461.0,121.1518,121.1518,121.0547,121.1421,11461.0
2024-07-05 14:25:00,124.84,124.91,124.8,124.85,28614.0,121.1421,121.21,121.1033,121.1518,28614.0
2024-07-05 14:30:00,124.84,124.91,124.76,124.9,10039.0,121.1421,121.21,121.0644,121.2003,10039.0
2024-07-05 14:35:00,124.93,124.96,124.83,124.94,9559.0,121.2294,121.2585,121.1324,121.2391,9559.0
2024-07-05 14:40:00,124.93,124.95,124.81,124.83,8577.0,121.2294,121.2488,121.113,121.1324,8577.0
2024-07-05 14:45:00,124.84,125.04,124.84,125.01,9274.0,121.1421,121.3361,121.1421,121.307,9274.0
2024-07-05 14:50:00,125.0,125.02,124.97,124.99,8725.0,121.2973,121.3167,121.2682,121.2876,8725.0
2024-07-05 14:55:00,125.02,125.03,124.97,124.99,7927.0,121.3167,121.3264,121.2682,121.2876,7927.0
2024-07-05 15:00:00,125.01,125.08,125.0,125.03,17093.0,121.307,121.375,121.2973,121.3264,17093.0
2024-07-05 15:05:00,125.04,125.04,124.89,124.9,17962.0,121.3361,121.3361,121.1906,121.2003,17962.0
2024-07-05 15:10:00,124.9,124.94,124.88,124.92,21353.0,121.2003,121.2391,121.1809,121.2197,21353.0
2024-07-05 15:15:00,124.92,124.98,124.87,124.93,21958.0,121.2197,121.2779,121.1712,121.2294,21958.0
2024-07-05 15:20:00,124.93,124.93,124.84,124.86,17444.0,121.2294,121.2294,121.1421,121.1615,17444.0
2024-07-05 15:25:00,124.85,124.86,124.7,124.71,18867.0,121.1518,121.1615,121.0062,121.0159,18867.0
2024-07-05 15:30:00,124.7,124.74,124.45,124.6,32766.0,121.0062,121.045,120.7636,120.9092,32766.0
2024-07-05 15:35:00,124.59,124.64,124.52,124.61,18691.0,120.8995,120.948,120.8315,120.9189,18691.0
2024-07-05 15:40:00,124.62,124.69,124.53,124.68,25386.0,120.9286,120.9965,120.8413,120.9868,25386.0
2024-07-05 15:45:00,124.7,125.09,124.67,125.0,55015.0,121.0062,121.3847,120.9771,121.2973,55015.0
2024-07-05 15:50:00,125.01,125.08,124.91,125.04,72885.0,121.307,121.375,121.21,121.3361,72885.0
2024-07-05 15:55:00,125.05,125.12,124.92,124.94,173692.0,121.3458,121.4138,121.2197,121.2391,173692.0
2024-07-08 09:30:00,124.04,125.0,123.91,125.0,25704.0,120.3658,121.2973,120.2396,121.2973,25704.0
2024-07-08 09:35:00,125.09,125.31,124.59,124.64,18517.0,121.3847,121.5981,120.8995,120.948,18517.0
2024-07-08 09:40:00,124.81,125.0,124.57,124.68,18913.0,121.113,121.2973,120.8801,120.9868,18913.0
2024-07-08 09:45:00,124.65,125.07,124.54,125.02,8491.0,120.9577,121.3653,120.851,121.3167,8491.0
2024-07-08 09:50:00,125.01,125.19,124.92,125.01,19323.0,121.307,121.4817,121.2197,121.307,19323.0
2024-07-08 09:55:00,125.01,125.26,125.01,125.16,8191.0,121.307,121.5496,121.307,121.4526,8191.0
2024-07-08 10:00:00,125.17,125.47,125.05,125.12,11279.0,121.4623,121.7534,121.3458,121.4138,11279.0
2024-07-08 10:05:00,125.15,125.15,124.87,124.95,57026.0,121.4429,121.4429,121.1712,121.2488,57026.0
2024-07-08 10:10:00,124.95,125.09,124.89,125.04,27144.0,121.2488,121.3847,121.1906,121.3361,27144.0
2024-07-08 10:15:00,125.0,125.04,124.89,124.99,46373.0,121.2973,121.3361,121.1906,121.2876,46373.0
2024-07-08 10:20:00,124.95,125.21,124.94,125.05,10623.0,121.2488,121.5011,121.2391,121.3458,10623.0
2024-07-08 10:25:00,125.06,125.12,124.97,125.03,13355.0,121.3556,121.4138,121.2682,121.3264,13355.0
2024-07-08 10:30:00,125.05,125.17,124.96,125.01,5679.0,121.3458,121.4623,121.2585,121.307,5679.0
2024-07-08 10:35:00,124.99,125.17,124.98,125.15,5083.0,121.2876,121.4623,121.2779,121.4429,5083.0
2024-07-08 10:40:00,125.14,125.29,125.14,125.23,3076.0,121.4332,121.5787,121.4332,121.5205,3076.0
2024-07-08 10:45:00,125.3,125.3,125.06,125.06,2643.0,121.5884,121.5884,121.3556,121.3556,2643.0
2024-07-08 10:50:00,125.02,125.24,125.02,125.19,3725.0,121.3167,121.5302,121.3167,121.4817,3725.0
2024-07-08 10:55:00,125.19,125.31,125.1,125.1,5745.0,121.4817,121.5981,121.3944,121.3944,5745.0
2024-07-08 11:00:00,125.07,125.07,124.97,124.98,3800.0,121.3653,121.3653,121.2682,121.2779,3800.0
2024-07-08 11:05:00,125.03,125.1,125.01,125.1,5984.0,121.3264,121.3944,121.307,121.3944,5984.0
2024-07-08 11:10:00,125.08,125.13,124.97,125.01,11748.0,121.375,121.4235,121.2682,121.307,11748.0
2024-07-08 11:15:00,125.0,125.09,124.98,125.0,11027.0,121.2973,121.3847,121.2779,121.2973,11027.0
2024-07-08 11:20:00,124.99,125.09,124.97,125.01,10918.0,121.2876,121.3847,121.2682,121.307,10918.0
2024-07-08 11:25:00,125.01,125.02,124.91,124.94,28140.0,121.307,121.3167,121.21,121.2391,28140.0
2024-07-08 11:30:00,124.94,125.04,124.88,124.93,22035.0,121.2391,121.3361,121.1809,121.2294,22035.0
2024-07-08 11:35:00,124.94,124.95,124.82,124.9,22653.0,121.2391,121.2488,121.1227,121.2003,22653.0
2024-07-08 11:40:00,124.91,124.93,124.65,124.78,12565.0,121.21,121.2294,120.9577,121.0838,12565.0
2024-07-08 11:45:00,124.78,124.94,124.72,124.93,17635.0,121.0838,121.2391,121.0256,121.2294,17635.0
2024-07-08 11:50:00,124.91,125.02,124.89,125.02,32836.0,121.21,121.3167,121.1906,121.3167,32836.0
2024-07-08 11:55:00,124.99,125.03,124.97,124.99,17866.0,121.2876,121.3264,121.2682,121.2876,17866.0
2024-07-08 12:00:00,124.98,125.03,124.96,124.99,19147.0,121.2779,121.3264,121.2585,121.2876,19147.0
2024-07-08 12:05:00,124.99,125.01,124.95,125.01,14722.0,121.2876,121.307,121.2488,121.307,14722.0
2024-07-08 12:10:00,125.02,125.05,124.95,124.97,15843.0,121.3167,121.3458,121.2488,121.2682,15843.0
2024-07-08 12:15:00,124.97,125.06,124.95,125.06,23668.0,121.2682,121.3556,121.2488,121.3556,23668.0
2024-07-08 12:20:00,125.07,125.11,125.0,125.03,5197.0,121.3653,121.4041,121.2973,121.3264,5197.0
2024-07-08 12:25:00,125.01,125.12,125.0,125.11,5997.0,121.307,121.4138,121.2973,121.4041,5997.0
2024-07-08 12:30:00,125.1,125.19,125.07,125.13,7948.0,121.3944,121.4817,121.3653,121.4235,7948.0
2024-07-08 12:35:00,125.16,125.27,125.16,125.23,9825.0,121.4526,121.5593,121.4526,121.5205,9825.0
2024-07-08 12:40:00,125.26,125.29,125.12,125.12,3664.0,121.5496,121.5787,121.4138,121.4138,3664.0
2024-07-08 12:45:00,125.13,125.14,125.05,125.1,6344.0,121.4235,121.4332,121.3458,121.3944,6344.0
2024-07-08 12:50:00,125.12,125.12,125.0,125.06,5356.0,121.4138,121.4138,121.2973,121.3556,5356.0
2024-07-08 12:55:00,125.06,125.12,125.04,125.12,3206.0,121.3556,121.4138,121.3361,121.4138,3206.0
2024-07-08 13:00:00,125.11,125.11,125.0,125.02,4670.0,121.4041,121.4041,121.2973,121.3167,4670.0
2024-07-08 13:05:00,125.02,125.12,124.98,125.0,14453.0,121.3167,121.4138,121.2779,121.2973,14453.0
2024-07-08 13:10:00,124.99,125.02,124.97,124.98,14639.0,121.2876,121.3167,121.2682,121.2779,14639.0
2024-07-08 13:15:00,124.97,125.08,124.97,125.07,4966.0,121.2682,121.375,121.2682,121.3653,4966.0
2024-07-08 13:20:00,125.04,125.04,124.99,124.99,9356.0,121.3361,121.3361,121.2876,121.2876,9356.0
2024-07-08 13:25:00,125.01,125.01,124.94,124.96,42153.0,121.307,121.307,121.2391,121.2585,42153.0
2024-07-08 13:30:00,124.96,125.03,124.96,124.99,16460.0,121.2585,121.3264,121.2585,121.2876,16460.0
2024-07-08 13:35:00,124.99,125.01,124.97,124.99,27313.0,121.2876,121.307,121.2682,121.2876,27313.0
2024-07-08 13:40:00,124.99,125.0,124.95,124.98,13457.0,121.2876,121.2973,121.2488,121.2779,13457.0
2024-07-08 13:45:00,124.97,125.01,124.96,124.97,6304.0,121.2682,121.307,121.2585,121.2682,6304.0
2024-07-08 13:50:00,124.97,125.04,124.97,125.0,13638.0,121.2682,121.3361,121.2682,121.2973,13638.0
2024-07-08 13:55:00,125.0,125.08,124.99,125.08,5052.0,121.2973,121.375,121.2876,121.375,5052.0
2024-07-08 14:00:00,125.1,125.12,125.06,125.11,3467.0,121.3944,121.4138,121.3556,121.4041,3467.0
2024-07-08 14:05:00,125.11,125.15,125.09,125.13,6896.0,121.4041,121.4429,121.3847,121.4235,6896.0
2024-07-08 14:10:00,125.14,125.19,125.12,125.19,6957.0,121.4332,121.4817,121.4138,121.4817,6957.0
2024-07-08 14:15:00,125.18,125.18,125.11,125.14,11447.0,121.472,121.472,121.4041,121.4332,11447.0
2024-07-08 14:20:00,125.13,125.13,125.07,125.09,12124.0,121.4235,121.4235,121.3653,121.3847,12124.0
2024-07-08 14:25:00,125.09,125.09,125.02,125.07,12791.0,121.3847,121.3847,121.3167,121.3653,12791.0
2024-07-08 14:30:00,125.07,125.07,125.04,125.05,9523.0,121.3653,121.3653,121.3361,121.3458,9523.0
2024-07-08 14:35:00,125.04,125.06,125.0,125.0,12618.0,121.3361,121.3556,121.2973,121.2973,12618.0
2024-07-08 14:40:00,125.0,125.02,124.98,125.01,21150.0,121.2973,121.3167,121.2779,121.307,21150.0
2024-07-08 14:45:00,125.0,125.02,124.97,125.02,25143.0,121.2973,121.3167,121.2682,121.3167,25143.0
2024-07-08 14:50:00,125.01,125.07,125.01,125.06,9764.0,121.307,121.3653,121.307,121.3556,9764.0
2024-07-08 14:55:00,125.07,125.19,125.07,125.15,9408.0,121.3653,121.4817,121.3653,121.4429,9408.0
2024-07-08 15:00:00,125.15,125.2,125.13,125.19,15728.0,121.4429,121.4914,121.4235,121.4817,15728.0
2024-07-08 15:05:00,125.2,125.2,125.13,125.13,6543.0,121.4914,121.4914,121.4235,121.4235,6543.0
2024-07-08 15:10:00,125.14,125.15,125.1,125.1,9915.0,121.4332,121.4429,121.3944,121.3944,9915.0
2024-07-08 15:15:00,125.1,125.13,125.05,125.13,20969.0,121.3944,121.4235,121.3458,121.4235,20969.0
2024-07-08 15:20:00,125.12,125.14,125.0,125.02,22949.0,121.4138,121.4332,121.2973,121.3167,22949.0
2024-07-08 15:25:00,125.01,125.09,124.98,125.05,34592.0,121.307,121.3847,121.2779,121.3458,34592.0
2024-07-08 15:30:00,125.05,125.16,125.03,125.11,16117.0,121.3458,121.4526,121.3264,121.4041,16117.0
2024-07-08 15:35:00,125.12,125.2,125.12,125.16,11142.0,121.4138,121.4914,121.4138,121.4526,11142.0
2024-07-08 15:40:00,125.14,125.28,125.14,125.25,52811.0,121.4332,121.569,121.4332,121.5399,52811.0
2024-07-08 15:45:00,125.24,125.28,125.19,125.2,35426.0,121.5302,121.569,121.4817,121.4914,35426.0
2024-07-08 15:50:00,125.21,125.35,125.17,125.35,107831.0,121.5011,121.637,121.4623,121.637,107831.0
2024-07-08 15:55:00,125.36,125.66,125.31,125.66,198017.0,121.6467,121.9378,121.5981,121.9378,198017.0
2024-07-09 09:30:00,123.88,124.64,123.82,124.54,53267.0,120.2105,120.948,120.1523,120.851,53267.0
2024-07-09 09:35:00,124.58,125.19,124.58,125.12,14286.0,120.8898,121.4817,120.8898,121.4138,14286.0
2024-07-09 09:40:00,125.08,125.26,124.95,125.23,11156.0,121.375,121.5496,121.2488,121.5205,11156.0
2024-07-09 09:45:00,125.23,125.63,125.23,125.55,33745.0,121.5205,121.9087,121.5205,121.831,33745.0
2024-07-09 09:50:00,125.55,125.7,125.48,125.54,30700.0,121.831,121.9766,121.7631,121.8213,30700.0
2024-07-09 09:55:00,125.56,125.63,125.45,125.52,54303.0,121.8407,121.9087,121.734,121.8019,54303.0
2024-07-09 10:00:00,125.51,125.9,125.51,125.9,26423.0,121.7922,122.1707,121.7922,122.1707,26423.0
2024-07-09 10:05:00,125.85,126.08,125.8,126.05,23982.0,122.1222,122.3453,122.0736,122.3162,23982.0
2024-07-09 10:10:00,126.05,126.07,125.96,126.0,17804.0,122.3162,122.3356,122.2289,122.2677,17804.0
2024-07-09 10:15:00,126.0,126.15,125.91,126.0,39099.0,122.2677,122.4133,122.1804,122.2677,39099.0
2024-07-09 10:20:00,126.0,126.26,125.96,126.26,16388.0,122.2677,122.52,122.2289,122.52,16388.0
2024-07-09 10:25:00,126.31,126.36,126.16,126.35,7694.0,122.5685,122.617,122.423,122.6073,7694.0
2024-07-09 10:30:00,126.34,126.64,126.27,126.64,5493.0,122.5976,122.8887,122.5297,122.8887,5493.0
2024-07-09 10:35:00,126.64,126.71,126.5,126.63,4511.0,122.8887,122.9567,122.7529,122.879,4511.0
2024-07-09 10:40:00,126.57,126.6,126.42,126.45,8258.0,122.8208,122.8499,122.6753,122.7044,8258.0
2024-07-09 10:45:00,126.49,126.89,126.45,126.89,21193.0,122.7432,123.1313,122.7044,123.1313,21193.0
2024-07-09 10:50:00,126.85,126.93,126.63,126.73,30846.0,123.0925,123.1702,122.879,122.9761,30846.0
2024-07-09 10:55:00,126.74,126.89,126.6,126.68,26724.0,122.9858,123.1313,122.8499,122.9276,26724.0
2024-07-09 11:00:00,126.66,126.81,126.6,126.69,15245.0,122.9082,123.0537,122.8499,122.9373,15245.0
2024-07-09 11:05:00,126.65,126.72,126.56,126.71,14546.0,122.8985,122.9664,122.8111,122.9567,14546.0
2024-07-09 11:10:00,126.7,126.72,126.41,126.47,11254.0,122.947,122.9664,122.6656,122.7238,11254.0
2024-07-09 11:15:00,126.49,126.57,126.23,126.23,20288.0,122.7432,122.8208,122.4909,122.4909,20288.0
2024-07-09 11:20:00,126.25,126.25,126.09,126.15,7768.0,122.5103,122.5103,122.355,122.4133,7768.0
2024-07-09 11:25:00,126.13,126.25,125.97,126.2,128303.0,122.3939,122.5103,122.2386,122.4618,128303.0
2024-07-09 11:30:00,126.25,126.25,126.0,126.07,9101.0,122.5103,122.5103,122.2677,122.3356,9101.0
2024-07-09 11:35:00,126.08,126.11,125.83,126.09,53363.0,122.3453,122.3744,122.1027,122.355,53363.0
2024-07-09 11:40:00,126.09,126.18,125.94,126.14,32533.0,122.355,122.4424,122.2095,122.4036,32533.0
2024-07-09 11:45:00,126.18,126.25,125.94,125.94,5886.0,122.4424,122.5103,122.2095,122.2095,5886.0
2024-07-09 11:50:00,125.95,126.01,125.89,125.97,4343.0,122.2192,122.2774,122.161,122.2386,4343.0
2024-07-09 11:55:00,125.97,125.97,125.83,125.85,6315.0,122.2386,122.2386,122.1027,122.1222,6315.0
2024-07-09 12:00:00,125.85,125.95,125.78,125.84,12798.0,122.1222,122.2192,122.0542,122.1124,12798.0
2024-07-09 12:05:00,125.75,125.83,125.69,125.81,6082.0,122.0251,122.1027,121.9669,122.0833,6082.0
2024-07-09 12:10:00,125.82,125.9,125.78,125.87,7366.0,122.093,122.1707,122.0542,122.1416,7366.0
2024-07-09 12:15:00,125.91,125.93,125.88,125.88,5219.0,122.1804,122.1998,122.1513,122.1513,5219.0
2024-07-09 12:20:00,125.9,125.9,125.76,125.78,9633.0,122.1707,122.1707,122.0348,122.0542,9633.0
2024-07-09 12:25:00,125.8,125.88,125.79,125.86,13308.0,122.0736,122.1513,122.0639,122.1319,13308.0
2024-07-09 12:30:00,125.87,125.96,125.83,125.94,8276.0,122.1416,122.2289,122.1027,122.2095,8276.0
2024-07-09 12:35:00,125.96,125.96,125.69,125.83,4721.0,122.2289,122.2289,121.9669,122.1027,4721.0
2024-07-09 12:40:00,125.85,126.08,125.84,126.08,14185.0,122.1222,122.3453,122.1124,122.3453,14185.0
2024-07-09 12:45:00,126.07,126.16,126.06,126.14,13147.0,122.3356,122.423,122.3259,122.4036,13147.0
2024-07-09 12:50:00,126.11,126.19,126.09,126.16,44384.0,122.3744,122.4521,122.355,122.423,44384.0
2024-07-09 12:55:00,126.16,126.19,126.13,126.15,5031.0,122.423,122.4521,122.3939,122.4133,5031.0
2024-07-09 13:00:00,126.16,126.33,126.16,126.3,7624.0,122.423,122.5879,122.423,122.5588,7624.0
2024-07-09 13:05:00,126.29,126.52,126.27,126.52,14526.0,122.5491,122.7723,122.5297,122.7723,14526.0
2024-07-09 13:10:00,126.52,126.59,126.51,126.51,4081.0,122.7723,122.8402,122.7626,122.7626,4081.0
2024-07-09 13:15:00,126.48,126.49,126.39,126.46,9765.0,122.7335,122.7432,122.6462,122.7141,9765.0
2024-07-09 13:20:00,126.42,126.42,126.29,126.3,18877.0,122.6753,122.6753,122.5491,122.5588,18877.0
2024-07-09 13:25:00,126.29,126.33,126.18,126.23,4547.0,122.5491,122.5879,122.4424,122.4909,4547.0
2024-07-09 13:30:00,126.2,126.35,126.19,126.35,24155.0,122.4618,122.6073,122.4521,122.6073,24155.0
2024-07-09 13:35:00,126.31,126.34,126.17,126.17,18430.0,122.5685,122.5976,122.4327,122.4327,18430.0
2024-07-09 13:40:00,126.17,126.19,126.11,126.16,9634.0,122.4327,122.4521,122.3744,122.423,9634.0
2024-07-09 13:45:00,126.17,126.27,126.14,126.24,20638.0,122.4327,122.5297,122.4036,122.5006,20638.0
2024-07-09 13:50:00,126.25,126.26,126.03,126.16,16663.0,122.5103,122.52,122.2968,122.423,16663.0
2024-07-09 13:55:00,126.14,126.18,126.09,126.13,20168.0,122.4036,122.4424,122.355,122.3939,20168.0
2024-07-09 14:00:00,126.11,126.22,126.09,126.18,17412.0,122.3744,122.4812,122.355,122.4424,17412.0
2024-07-09 14:05:00,126.19,126.29,126.18,126.21,3034.0,122.4521,122.5491,122.4424,122.4715,3034.0
2024-07-09 14:10:00,126.22,126.23,126.12,126.15,7328.0,122.4812,122.4909,122.3842,122.4133,7328.0
2024-07-09 14:15:00,126.15,126.17,126.07,126.1,26051.0,122.4133,122.4327,122.3356,122.3647,26051.0
2024-07-09 14:20:00,126.07,126.16,126.06,126.1,12423.0,122.3356,122.423,122.3259,122.3647,12423.0
2024-07-09 14:25:00,126.11,126.17,125.95,126.07,10341.0,122.3744,122.4327,122.2192,122.3356,10341.0
2024-07-09 14:30:00,126.05,126.21,126.03,126.16,6517.0,122.3162,122.4715,122.2968,122.423,6517.0
2024-07-09 14:35:00,126.11,126.2,126.09,126.18,14900.0,122.3744,122.4618,122.355,122.4424,14900.0
2024-07-09 14:40:00,126.2,126.2,126.11,126.15,16721.0,122.4618,122.4618,122.3744,122.4133,16721.0
2024-07-09 14:45:00,126.13,126.19,126.08,126.14,12538.0,122.3939,122.4521,122.3453,122.4036,12538.0
2024-07-09 14:50:00,126.16,126.17,126.08,126.13,8614.0,122.423,122.4327,122.3453,122.3939,8614.0
2024-07-09 14:55:00,126.11,126.13,125.96,126.04,15546.0,122.3744,122.3939,122.2289,122.3065,15546.0
2024-07-09 15:00:00,126.03,126.04,125.72,125.72,29897.0,122.2968,122.3065,121.996,121.996,29897.0
2024-07-09 15:05:00,125.72,125.77,125.69,125.69,6525.0,121.996,122.0445,121.9669,121.9669,6525.0
2024-07-09 15:10:00,125.7,125.77,125.58,125.77,10721.0,121.9766,122.0445,121.8601,122.0445,10721.0
2024-07-09 15:15:00,125.77,125.88,125.75,125.84,13914.0,122.0445,122.1513,122.0251,122.1124,13914.0
2024-07-09 15:20:00,125.85,125.89,125.78,125.85,19319.0,122.1222,122.161,122.0542,122.1222,19319.0
2024-07-09 15:25:00,125.82,125.92,125.8,125.92,21292.0,122.093,122.1901,122.0736,122.1901,21292.0
2024-07-09 15:30:00,125.92,126.02,125.91,126.0,21353.0,122.1901,122.2871,122.1804,122.2677,21353.0
2024-07-09 15:35:00,126.0,126.04,125.86,126.01,55432.0,122.2677,122.3065,122.1319,122.2774,55432.0
2024-07-09 15:40:00,126.0,126.02,125.93,126.0,69075.0,122.2677,122.2871,122.1998,122.2677,69075.0
2024-07-09 15:45:00,126.0,126.03,125.95,126.0,50932.0,122.2677,122.2968,122.2192,122.2677,50932.0
2024-07-09 15:50:00,125.95,126.02,125.83,125.96,68685.0,122.2192,122.2871,122.1027,122.2289,68685.0
2024-07-09 15:55:00,125.96,125.99,125.59,125.7,240121.0,122.2289,122.258,121.8699,121.9766,240121.0
2024-07-10 09:30:00,125.64,125.67,125.0,125.34,37918.0,121.9184,121.9475,121.2973,121.6273,37918.0
2024-07-10 09:35:00,125.3,125.67,125.18,125.39,3975.0,121.5884,121.9475,121.472,121.6758,3975.0
2024-07-10 09:40:00,125.27,125.56,124.99,125.05,42034.0,121.5593,121.8407,121.2876,121.3458,42034.0
2024-07-10 09:45:00,125.05,125.39,124.94,125.09,29924.0,121.3458,121.6758,121.2391,121.3847,29924.0
2024-07-10 09:50:00,125.1,125.46,125.01,125.18,11119.0,121.3944,121.7437,121.307,121.472,11119.0
2024-07-10 09:55:00,125.16,125.39,125.15,125.26,5825.0,121.4526,121.6758,121.4429,121.5496,5825.0
2024-07-10 10:00:00,125.25,125.67,125.21,125.62,7433.0,121.5399,121.9475,121.5011,121.899,7433.0
2024-07-10 10:05:00,125.46,125.57,125.29,125.33,4619.0,121.7437,121.8504,121.5787,121.6176,4619.0
2024-07-10 10:10:00,125.28,125.55,125.21,125.53,8103.0,121.569,121.831,121.5011,121.8116,8103.0
2024-07-10 10:15:00,125.5,125.77,125.43,125.77,6519.0,121.7825,122.0445,121.7146,122.0445,6519.0
2024-07-10 10:20:00,125.75,125.83,125.63,125.82,4604.0,122.0251,122.1027,121.9087,122.093,4604.0
2024-07-10 10:25:00,125.81,125.83,125.66,125.66,2573.0,122.0833,122.1027,121.9378,121.9378,2573.0
2024-07-10 10:30:00,125.63,125.96,125.59,125.93,6762.0,121.9087,122.2289,121.8699,122.1998,6762.0
2024-07-10 10:35:00,125.92,126.1,125.87,125.9,3934.0,122.1901,122.3647,122.1416,122.1707,3934.0
2024-07-10 10:40:00,125.93,125.99,125.8,125.83,4812.0,122.1998,122.258,122.0736,122.1027,4812.0
2024-07-10 10:45:00,125.83,125.94,125.82,125.84,2903.0,122.1027,122.2095,122.093,122.1124,2903.0
2024-07-10 10:50:00,125.81,125.84,125.47,125.54,10913.0,122.0833,122.1124,121.7534,121.8213,10913.0
2024-07-10 10:55:00,125.53,125.56,125.28,125.42,4706.0,121.8116,121.8407,121.569,121.7049,4706.0
2024-07-10 11:00:00,125.48,125.86,125.48,125.75,8232.0,121.7631,122.1319,121.7631,122.0251,8232.0
2024-07-10 11:05:00,125.74,125.8,125.72,125.76,3682.0,122.0154,122.0736,121.996,122.0348,3682.0
2024-07-10 11:10:00,125.75,125.75,125.55,125.58,5057.0,122.0251,122.0251,121.831,121.8601,5057.0
2024-07-10 11:15:00,125.59,125.86,125.55,125.82,7645.0,121.8699,122.1319,121.831,122.093,7645.0
2024-07-10 11:20:00,125.81,125.91,125.74,125.91,12412.0,122.0833,122.1804,122.0154,122.1804,12412.0
2024-07-10 11:25:00,125.91,126.15,125.86,126.09,13704.0,122.1804,122.4133,122.1319,122.355,13704.0
2024-07-10 11:30:00,126.12,126.18,126.01,126.09,8412.0,122.3842,122.4424,122.2774,122.355,8412.0
2024-07-10 11:35:00,126.07,126.17,126.03,126.13,6190.0,122.3356,122.4327,122.2968,122.3939,6190.0
2024-07-10 11:40:00,126.15,126.26,126.13,126.22,4290.0,122.4133,122.52,122.3939,122.4812,4290.0
2024-07-10 11:45:00,126.23,126.23,126.13,126.14,8436.0,122.4909,122.4909,122.3939,122.4036,8436.0
2024-07-10 11:50:00,126.13,126.17,126.07,126.1,2934.0,122.3939,122.4327,122.3356,122.3647,2934.0
2024-07-10 11:55:00,126.1,126.15,126.05,126.06,2175.0,122.3647,122.4133,122.3162,122.3259,2175.0
2024-07-10 12:00:00,126.04,126.28,126.03,126.25,9250.0,122.3065,122.5394,122.2968,122.5103,9250.0
2024-07-10 12:05:00,126.26,126.26,126.11,126.14,3123.0,122.52,122.52,122.3744,122.4036,3123.0
2024-07-10 12:10:00,126.15,126.32,126.13,126.28,6323.0,122.4133,122.5782,122.3939,122.5394,6323.0
2024-07-10 12:15:00,126.26,126.29,126.21,126.26,5510.0,122.52,122.5491,122.4715,122.52,5510.0
2024-07-10 12:20:00,126.17,126.18,126.07,126.18,6092.0,122.4327,122.4424,122.3356,122.4424,6092.0
2024-07-10 12:25:00,126.17,126.25,126.08,126.12,5323.0,122.4327,122.5103,122.3453,122.3842,5323.0
2024-07-10 12:30:00,126.11,126.11,125.9,125.91,3631.0,122.3744,122.3744,122.1707,122.1804,3631.0
2024-07-10 12:35:00,125.86,125.89,125.72,125.79,5800.0,122.1319,122.161,121.996,122.0639,5800.0
2024-07-10 12:40:00,125.79,125.81,125.71,125.77,6740.0,122.0639,122.0833,121.9863,122.0445,6740.0
2024-07-10 12:45:00,125.85,125.9,125.77,125.79,6807.0,122.1222,122.1707,122.0445,122.0639,6807.0
2024-07-10 12:50:00,125.82,125.85,125.7,125.73,3034.0,122.093,122.1222,121.9766,122.0057,3034.0
2024-07-10 12:55:00,125.7,125.71,125.6,125.67,3742.0,121.9766,121.9863,121.8796,121.9475,3742.0
2024-07-10 13:00:00,125.63,125.68,125.55,125.62,4484.0,121.9087,121.9572,121.831,121.899,4484.0
2024-07-10 13:05:00,125.49,125.63,125.42,125.53,5033.0,121.7728,121.9087,121.7049,121.8116,5033.0
2024-07-10 13:10:00,125.5,125.58,125.45,125.58,6100.0,121.7825,121.8601,121.734,121.8601,6100.0
2024-07-10 13:15:00,125.56,125.6,125.43,125.43,7736.0,121.8407,121.8796,121.7146,121.7146,7736.0
2024-07-10 13:20:00,125.43,125.53,125.39,125.44,26089.0,121.7146,121.8116,121.6758,121.7243,26089.0
2024-07-10 13:25:00,125.4,125.54,125.4,125.53,3698.0,121.6855,121.8213,121.6855,121.8116,3698.0
2024-07-10 13:30:00,125.57,125.61,125.5,125.54,6484.0,121.8504,121.8893,121.7825,121.8213,6484.0
2024-07-10 13:35:00,125.49,125.49,125.4,125.42,4869.0,121.7728,121.7728,121.6855,121.7049,4869.0
2024-07-10 13:40:00,125.44,125.5,125.39,125.46,8057.0,121.7243,121.7825,121.6758,121.7437,8057.0
2024-07-10 13:45:00,125.43,125.5,125.39,125.49,7002.0,121.7146,121.7825,121.6758,121.7728,7002.0
2024-07-10 13:50:00,125.51,125.52,125.4,125.5,4808.0,121.7922,121.8019,121.6855,121.7825,4808.0
2024-07-10 13:55:00,125.5,125.58,125.47,125.58,5127.0,121.7825,121.8601,121.7534,121.8601,5127.0
2024-07-10 14:00:00,125.59,125.61,125.54,125.57,3525.0,121.8699,121.8893,121.8213,121.8504,3525.0
2024-07-10 14:05:00,125.53,125.53,125.4,125.42,5142.0,121.8116,121.8116,121.6855,121.7049,5142.0
2024-07-10 14:10:00,125.42,125.48,125.41,125.48,5835.0,121.7049,121.7631,121.6952,121.7631,5835.0
2024-07-10 14:15:00,125.46,125.48,125.43,125.44,4446.0,121.7437,121.7631,121.7146,121.7243,4446.0
2024-07-10 14:20:00,125.45,125.67,125.43,125.67,10875.0,121.734,121.9475,121.7146,121.9475,10875.0
2024-07-10 14:25:00,125.73,125.8,125.59,125.62,3922.0,122.0057,122.0736,121.8699,121.899,3922.0
2024-07-10 14:30:00,125.64,125.77,125.63,125.77,3317.0,121.9184,122.0445,121.9087,122.0445,3317.0
2024-07-10 14:35:00,125.78,125.87,125.78,125.82,3270.0,122.0542,122.1416,122.0542,122.093,3270.0
2024-07-10 14:40:00,125.84,125.88,125.82,125.83,3565.0,122.1124,122.1513,122.093,122.1027,3565.0
2024-07-10 14:45:00,125.83,125.91,125.78,125.83,7552.0,122.1027,122.1804,122.0542,122.1027,7552.0
2024-07-10 14:50:00,125.83,125.83,125.74,125.78,4517.0,122.1027,122.1027,122.0154,122.0542,4517.0
2024-07-10 14:55:00,125.76,125.8,125.61,125.79,7881.0,122.0348,122.0736,121.8893,122.0639,7881.0
2024-07-10 15:00:00,125.74,125.79,125.69,125.76,6642.0,122.0154,122.0639,121.9669,122.0348,6642.0
2024-07-10 15:05:00,125.72,125.74,125.61,125.61,9827.0,121.996,122.0154,121.8893,121.8893,9827.0
2024-07-10 15:10:00,125.65,125.76,125.63,125.68,13778.0,121.9281,122.0348,121.9087,121.9572,13778.0
2024-07-10 15:15:00,125.69,125.71,125.56,125.57,13170.0,121.9669,121.9863,121.8407,121.8504,13170.0
2024-07-10 15:20:00,125.59,125.62,125.53,125.56,5216.0,121.8699,121.899,121.8116,121.8407,5216.0
2024-07-10 15:25:00,125.53,125.57,125.47,125.47,9200.0,121.8116,121.8504,121.7534,121.7534,9200.0
2024-07-10 15:30:00,125.47,125.5,125.4,125.4,13002.0,121.7534,121.7825,121.6855,121.6855,13002.0
2024-07-10 15:35:00,125.4,125.5,125.39,125.43,14618.0,121.6855,121.7825,121.6758,121.7146,14618.0
2024-07-10 15:40:00,125.45,125.51,125.4,125.44,19536.0,121.734,121.7922,121.6855,121.7243,19536.0
2024-07-10 15:45:00,125.42,125.77,125.42,125.73,22219.0,121.7049,122.0445,121.7049,122.0057,22219.0
2024-07-10 15:50:00,125.74,126.2,125.74,126.18,34507.0,122.0154,122.4618,122.0154,122.4424,34507.0
2024-07-10 15:55:00,126.19,126.34,126.09,126.2,136276.0,122.4521,122.5976,122.355,122.4618,136276.0
2024-07-11 09:30:00,125.98,126.24,125.62,125.79,63346.0,122.2483,122.5006,121.899,122.0639,63346.0
2024-07-11 09:35:00,125.75,126.22,125.6,126.02,11907.0,122.0251,122.4812,121.8796,122.2871,11907.0
2024-07-11 09:40:00,126.14,126.34,126.01,126.12,3627.0,122.4036,122.5976,122.2774,122.3842,3627.0
2024-07-11 09:45:00,126.04,126.41,125.85,126.33,37801.0,122.3065,122.6656,122.1222,122.5879,37801.0
2024-07-11 09:50:00,126.32,126.64,126.3,126.4,9259.0,122.5782,122.8887,122.5588,122.6559,9259.0
2024-07-11 09:55:00,126.41,126.47,126.2,126.37,11019.0,122.6656,122.7238,122.4618,122.6267,11019.0
2024-07-11 10:00:00,126.41,126.69,126.41,126.65,7653.0,122.6656,122.9373,122.6656,122.8985,7653.0
2024-07-11 10:05:00,126.57,126.57,126.39,126.44,23758.0,122.8208,122.8208,122.6462,122.6947,23758.0
2024-07-11 10:10:00,126.43,126.79,126.4,126.76,6362.0,122.685,123.0343,122.6559,123.0052,6362.0
2024-07-11 10:15:00,126.75,127.05,126.71,127.03,6042.0,122.9955,123.2866,122.9567,123.2672,6042.0
2024-07-11 10:20:00,127.03,127.07,126.86,127.01,2610.0,123.2672,123.306,123.1022,123.2478,2610.0
2024-07-11 10:25:00,126.91,126.95,126.83,126.83,3826.0,123.1508,123.1896,123.0731,123.0731,3826.0
2024-07-11 10:30:00,126.81,126.97,126.81,126.95,4153.0,123.0537,123.209,123.0537,123.1896,4153.0
2024-07-11 10:35:00,126.91,127.15,126.9,127.13,9192.0,123.1508,123.3836,123.141,123.3642,9192.0
2024-07-11 10:40:00,127.15,127.76,127.14,127.73,27669.0,123.3836,123.9756,123.3739,123.9465,27669.0
2024-07-11 10:45:00,127.73,127.82,127.67,127.7,24561.0,123.9465,124.0338,123.8882,123.9174,24561.0
2024-07-11 10:50:00,127.69,127.8,127.63,127.74,11185.0,123.9076,124.0144,123.8494,123.9562,11185.0
2024-07-11 10:55:00,127.76,128.08,127.75,128.08,16435.0,123.9756,124.2861,123.9659,124.2861,16435.0
2024-07-11 11:00:00,128.08,128.11,127.75,127.85,19453.0,124.2861,124.3152,123.9659,124.0629,19453.0
2024-07-11 11:05:00,127.78,127.96,127.66,127.84,12307.0,123.995,124.1696,123.8785,124.0532,12307.0
2024-07-11 11:10:00,127.84,127.95,127.83,127.89,8556.0,124.0532,124.1599,124.0435,124.1017,8556.0
2024-07-11 11:15:00,127.88,127.88,127.55,127.69,15250.0,124.092,124.092,123.7718,123.9076,15250.0
2024-07-11 11:20:00,127.56,127.63,127.43,127.53,8826.0,123.7815,123.8494,123.6553,123.7524,8826.0
2024-07-11 11:25:00,127.57,127.62,127.42,127.46,6385.0,123.7912,123.8397,123.6456,123.6845,6385.0
2024-07-11 11:30:00,127.48,127.77,127.48,127.66,5870.0,123.7039,123.9853,123.7039,123.8785,5870.0
2024-07-11 11:35:00,127.66,127.67,127.55,127.63,9982.0,123.8785,123.8882,123.7718,123.8494,9982.0
2024-07-11 11:40:00,127.58,127.58,127.45,127.51,9146.0,123.8009,123.8009,123.6748,123.733,9146.0
2024-07-11 11:45:00,127.52,127.64,127.52,127.64,6447.0,123.7427,123.8591,123.7427,123.8591,6447.0
2024-07-11 11:50:00,127.61,127.65,127.56,127.57,5650.0,123.83,123.8688,123.7815,123.7912,5650.0
2024-07-11 11:55:00,127.58,127.6,127.42,127.42,3939.0,123.8009,123.8203,123.6456,123.6456,3939.0
2024-07-11 12:00:00,127.37,127.37,127.18,127.32,7069.0,123.5971,123.5971,123.4128,123.5486,7069.0
2024-07-11 12:05:00,127.37,127.37,127.15,127.36,8905.0,123.5971,123.5971,123.3836,123.5874,8905.0
2024-07-11 12:10:00,127.34,127.41,127.29,127.41,12009.0,123.568,123.6359,123.5195,123.6359,12009.0
2024-07-11 12:15:00,127.46,127.6,127.45,127.54,5663.0,123.6845,123.8203,123.6748,123.7621,5663.0
2024-07-11 12:20:00,127.52,127.55,127.21,127.22,6785.0,123.7427,123.7718,123.4419,123.4516,6785.0
2024-07-11 12:25:00,127.22,127.4,127.2,127.38,5348.0,123.4516,123.6262,123.4322,123.6068,5348.0
2024-07-11 12:30:00,127.35,127.47,127.3,127.43,7695.0,123.5777,123.6942,123.5292,123.6553,7695.0
2024-07-11 12:35:00,127.45,127.47,127.32,127.35,10252.0,123.6748,123.6942,123.5486,123.5777,10252.0
2024-07-11 12:40:00,127.3,127.34,127.22,127.34,7481.0,123.5292,123.568,123.4516,123.568,7481.0
2024-07-11 12:45:00,127.31,127.52,127.28,127.48,9556.0,123.5389,123.7427,123.5098,123.7039,9556.0
2024-07-11 12:50:00,127.52,127.6,127.47,127.6,6468.0,123.7427,123.8203,123.6942,123.8203,6468.0
2024-07-11 12:55:00,127.61,127.66,127.59,127.65,5248.0,123.83,123.8785,123.8106,123.8688,5248.0
2024-07-11 13:00:00,127.69,127.88,127.67,127.87,3789.0,123.9076,124.092,123.8882,124.0823,3789.0
2024-07-11 13:05:00,127.75,127.82,127.64,127.77,4602.0,123.9659,124.0338,123.8591,123.9853,4602.0
2024-07-11 13:10:00,127.78,127.96,127.75,127.94,2772.0,123.995,124.1696,123.9659,124.1502,2772.0
2024-07-11 13:15:00,127.95,128.07,127.94,128.02,8821.0,124.1599,124.2764,124.1502,124.2279,8821.0
2024-07-11 13:20:00,128.03,128.03,127.92,127.95,4847.0,124.2376,124.2376,124.1308,124.1599,4847.0
2024-07-11 13:25:00,127.95,128.04,127.9,127.93,9041.0,124.1599,124.2473,124.1114,124.1405,9041.0
2024-07-11 13:30:00,127.92,127.97,127.88,127.95,6822.0,124.1308,124.1794,124.092,124.1599,6822.0
2024-07-11 13:35:00,127.95,128.04,127.91,127.91,5938.0,124.1599,124.2473,124.1211,124.1211,5938.0
2024-07-11 13:40:00,127.92,128.02,127.92,128.0,8837.0,124.1308,124.2279,124.1308,124.2085,8837.0
2024-07-11 13:45:00,128.0,128.05,127.98,128.0,2744.0,124.2085,124.257,124.1891,124.2085,2744.0
2024-07-11 13:50:00,128.0,128.15,128.0,128.14,6410.0,124.2085,124.354,124.2085,124.3443,6410.0
2024-07-11 13:55:00,128.15,128.17,128.08,128.15,6180.0,124.354,124.3734,124.2861,124.354,6180.0
2024-07-11 14:00:00,128.11,128.11,127.97,128.06,5515.0,124.3152,124.3152,124.1794,124.2667,5515.0
2024-07-11 14:05:00,128.07,128.12,128.03,128.03,4325.0,124.2764,124.3249,124.2376,124.2376,4325.0
2024-07-11 14:10:00,128.09,128.15,128.07,128.15,1467.0,124.2958,124.354,124.2764,124.354,1467.0
2024-07-11 14:15:00,128.15,128.2,128.1,128.15,4543.0,124.354,124.4025,124.3055,124.354,4543.0
2024-07-11 14:20:00,128.12,128.16,127.96,128.03,5609.0,124.3249,124.3637,124.1696,124.2376,5609.0
2024-07-11 14:25:00,128.05,128.12,127.99,128.04,4058.0,124.257,124.3249,124.1988,124.2473,4058.0
2024-07-11 14:30:00,128.09,128.15,128.07,128.13,2017.0,124.2958,124.354,124.2764,124.3346,2017.0
2024-07-11 14:35:00,128.12,128.17,128.12,128.16,2347.0,124.3249,124.3734,124.3249,124.3637,2347.0
2024-07-11 14:40:00,128.14,128.17,128.09,128.16,8600.0,124.3443,124.3734,124.2958,124.3637,8600.0
2024-07-11 14:45:00,128.15,128.22,128.14,128.19,2352.0,124.354,124.4219,124.3443,124.3928,2352.0
2024-07-11 14:50:00,128.19,128.24,128.15,128.19,4800.0,124.3928,124.4414,124.354,124.3928,4800.0
2024-07-11 14:55:00,128.18,128.28,128.16,128.23,6847.0,124.3831,124.4802,124.3637,124.4317,6847.0
2024-07-11 15:00:00,128.22,128.22,128.11,128.21,2957.0,124.4219,124.4219,124.3152,124.4122,2957.0
2024-07-11 15:05:00,128.18,128.21,128.1,128.13,5069.0,124.3831,124.4122,124.3055,124.3346,5069.0
2024-07-11 15:10:00,128.12,128.14,128.07,128.07,3265.0,124.3249,124.3443,124.2764,124.2764,3265.0
2024-07-11 15:15:00,128.1,128.27,128.1,128.24,9757.0,124.3055,124.4705,124.3055,124.4414,9757.0
2024-07-11 15:20:00,128.23,128.23,128.15,128.2,5265.0,124.4317,124.4317,124.354,124.4025,5265.0
2024-07-11 15:25:00,128.22,128.32,128.21,128.23,6110.0,124.4219,124.519,124.4122,124.4317,6110.0
2024-07-11 15:30:00,128.25,128.33,128.23,128.32,6703.0,124.4511,124.5287,124.4317,124.519,6703.0
2024-07-11 15:35:00,128.33,128.33,128.19,128.3,6214.0,124.5287,124.5287,124.3928,124.4996,6214.0
2024-07-11 15:40:00,128.3,128.43,128.3,128.34,12381.0,124.4996,124.6257,124.4996,124.5384,12381.0
2024-07-11 15:45:00,128.34,128.47,128.28,128.43,23218.0,124.5384,124.6645,124.4802,124.6257,23218.0
2024-07-11 15:50:00,128.38,128.53,128.2,128.23,39586.0,124.5772,124.7228,124.4025,124.4317,39586.0
2024-07-11 15:55:00,128.25,128.32,128.13,128.19,156707.0,124.4511,124.519,124.3346,124.3928,156707.0
2024-07-12 09:30:00,129.35,129.47,128.89,129.09,41277.0,125.5185,125.6349,125.0721,125.2662,41277.0
2024-07-12 09:35:00,128.8,129.0,128.61,128.67,9668.0,124.9848,125.1788,124.8004,124.8586,9668.0
2024-07-12 09:40:00,128.62,128.89,128.44,128.87,2920.0,124.8101,125.0721,124.6354,125.0527,2920.0
2024-07-12 09:45:00,128.58,128.77,128.57,128.63,31353.0,124.7713,124.9557,124.7616,124.8198,31353.0
2024-07-12 09:50:00,128.62,128.62,128.24,128.3,4910.0,124.8101,124.8101,124.4414,124.4996,4910.0
2024-07-12 09:55:00,128.3,128.3,128.06,128.06,3523.0,124.4996,124.4996,124.2667,124.2667,3523.0
2024-07-12 10:00:00,128.0,128.08,127.75,128.03,19502.0,124.2085,124.2861,123.9659,124.2376,19502.0
2024-07-12 10:05:00,128.03,128.16,128.0,128.16,7918.0,124.2376,124.3637,124.2085,124.3637,7918.0
2024-07-12 10:10:00,128.05,128.26,127.98,128.26,7355.0,124.257,124.4608,124.1891,124.4608,7355.0
2024-07-12 10:15:00,128.32,128.45,128.31,128.41,17452.0,124.519,124.6451,124.5093,124.6063,17452.0
2024-07-12 10:20:00,128.38,128.51,128.34,128.37,7442.0,124.5772,124.7034,124.5384,124.5675,7442.0
2024-07-12 10:25:00,128.38,128.4,128.26,128.38,6654.0,124.5772,124.5966,124.4608,124.5772,6654.0
2024-07-12 10:30:00,128.4,128.43,127.97,128.09,5391.0,124.5966,124.6257,124.1794,124.2958,5391.0
2024-07-12 10:35:00,128.09,128.42,128.09,128.36,10575.0,124.2958,124.616,124.2958,124.5578,10575.0
2024-07-12 10:40:00,128.33,128.33,128.14,128.3,4282.0,124.5287,124.5287,124.3443,124.4996,4282.0
2024-07-12 10:45:00,128.27,128.29,128.08,128.11,3266.0,124.4705,124.4899,124.2861,124.3152,3266.0
2024-07-12 10:50:00,128.15,128.15,127.92,127.95,10380.0,124.354,124.354,124.1308,124.1599,10380.0
2024-07-12 10:55:00,127.94,128.12,127.94,128.05,14878.0,124.1502,124.3249,124.1502,124.257,14878.0
2024-07-12 11:00:00,128.09,128.28,128.09,128.27,2917.0,124.2958,124.4802,124.2958,124.4705,2917.0
2024-07-12 11:05:00,128.29,128.41,128.21,128.27,4357.0,124.4899,124.6063,124.4122,124.4705,4357.0
2024-07-12 11:10:00,128.28,128.28,128.15,128.19,5318.0,124.4802,124.4802,124.354,124.3928,5318.0
2024-07-12 11:15:00,128.24,128.39,128.23,128.31,2169.0,124.4414,124.5869,124.4317,124.5093,2169.0
2024-07-12 11:20:00,128.3,128.33,128.19,128.19,6973.0,124.4996,124.5287,124.3928,124.3928,6973.0
2024-07-12 11:25:00,128.23,128.35,128.23,128.32,1629.0,124.4317,124.5481,124.4317,124.519,1629.0
2024-07-12 11:30:00,128.31,128.41,128.3,128.32,2054.0,124.5093,124.6063,124.4996,124.519,2054.0
2024-07-12 11:35:00,128.31,128.37,128.25,128.26,1900.0,124.5093,124.5675,124.4511,124.4608,1900.0
2024-07-12 11:40:00,128.24,128.27,128.1,128.12,4197.0,124.4414,124.4705,124.3055,124.3249,4197.0
2024-07-12 11:45:00,128.11,128.17,127.96,127.98,6081.0,124.3152,124.3734,124.1696,124.1891,6081.0
2024-07-12 11:50:00,128.09,128.18,127.99,128.11,14056.0,124.2958,124.3831,124.1988,124.3152,14056.0
2024-07-12 11:55:00,128.12,128.23,128.12,128.19,1592.0,124.3249,124.4317,124.3249,124.3928,1592.0
2024-07-12 12:00:00,128.16,128.28,128.13,128.13,4021.0,124.3637,124.4802,124.3346,124.3346,4021.0
2024-07-12 12:05:00,128.14,128.14,127.75,127.81,5478.0,124.3443,124.3443,123.9659,124.0241,5478.0
2024-07-12 12:10:00,127.81,127.96,127.81,127.95,2202.0,124.0241,124.1696,124.0241,124.1599,2202.0
2024-07-12 12:15:00,127.94,128.07,127.93,128.01,3820.0,124.1502,124.2764,124.1405,124.2182,3820.0
2024-07-12 12:20:00,127.96,127.99,127.89,127.92,1946.0,124.1696,124.1988,124.1017,124.1308,1946.0
2024-07-12 12:25:00,127.91,127.95,127.9,127.93,2373.0,124.1211,124.1599,124.1114,124.1405,2373.0
2024-07-12 12:30:00,127.9,128.03,127.85,128.03,9431.0,124.1114,124.2376,124.0629,124.2376,9431.0
2024-07-12 12:35:00,128.08,128.08,127.99,128.01,2233.0,124.2861,124.2861,124.1988,124.2182,2233.0
2024-07-12 12:40:00,128.0,128.08,127.99,128.08,4935.0,124.2085,124.2861,124.1988,124.2861,4935.0
2024-07-12 12:45:00,128.03,128.03,127.94,128.0,13959.0,124.2376,124.2376,124.1502,124.2085,13959.0
2024-07-12 12:50:00,128.02,128.08,127.88,128.0,7184.0,124.2279,124.2861,124.092,124.2085,7184.0
2024-07-12 12:55:00,127.97,128.19,127.97,128.12,10863.0,124.1794,124.3928,124.1794,124.3249,10863.0
2024-07-12 13:00:00,128.0,128.05,127.94,128.0,9963.0,124.2085,124.257,124.1502,124.2085,9963.0
2024-07-12 13:05:00,128.02,128.04,127.93,127.94,3515.0,124.2279,124.2473,124.1405,124.1502,3515.0
2024-07-12 13:10:00,127.94,128.03,127.94,127.99,3590.0,124.1502,124.2376,124.1502,124.1988,3590.0
2024-07-12 13:15:00,128.0,128.09,127.96,128.09,4030.0,124.2085,124.2958,124.1696,124.2958,4030.0
2024-07-12 13:20:00,128.09,128.1,127.99,128.04,4932.0,124.2958,124.3055,124.1988,124.2473,4932.0
2024-07-12 13:25:00,128.05,128.13,128.03,128.12,4943.0,124.257,124.3346,124.2376,124.3249,4943.0
2024-07-12 13:30:00,128.12,128.18,128.08,128.18,3539.0,124.3249,124.3831,124.2861,124.3831,3539.0
2024-07-12 13:35:00,128.15,128.19,128.12,128.13,5501.0,124.354,124.3928,124.3249,124.3346,5501.0
2024-07-12 13:40:00,128.13,128.27,128.08,128.19,8138.0,124.3346,124.4705,124.2861,124.3928,8138.0
2024-07-12 13:45:00,128.2,128.36,128.2,128.36,3855.0,124.4025,124.5578,124.4025,124.5578,3855.0
2024-07-12 13:50:00,128.36,128.43,128.31,128.41,2933.0,124.5578,124.6257,124.5093,124.6063,2933.0
2024-07-12 13:55:00,128.43,128.48,128.41,128.45,8774.0,124.6257,124.6742,124.6063,124.6451,8774.0
2024-07-12 14:00:00,128.46,128.56,128.4,128.55,11853.0,124.6548,124.7519,124.5966,124.7422,11853.0
2024-07-12 14:05:00,128.55,128.61,128.53,128.56,9401.0,124.7422,124.8004,124.7228,124.7519,9401.0
2024-07-12 14:10:00,128.56,128.59,128.41,128.44,14279.0,124.7519,124.781,124.6063,124.6354,14279.0
2024-07-12 14:15:00,128.45,128.58,128.43,128.48,19426.0,124.6451,124.7713,124.6257,124.6742,19426.0
2024-07-12 14:20:00,128.45,128.51,128.38,128.43,33333.0,124.6451,124.7034,124.5772,124.6257,33333.0
2024-07-12 14:25:00,128.43,128.48,128.24,128.28,29475.0,124.6257,124.6742,124.4414,124.4802,29475.0
2024-07-12 14:30:00,128.29,128.48,128.24,128.48,9708.0,124.4899,124.6742,124.4414,124.6742,9708.0
2024-07-12 14:35:00,128.47,128.53,128.42,128.5,13993.0,124.6645,124.7228,124.616,124.6937,13993.0
2024-07-12 14:40:00,128.52,128.76,128.52,128.76,12938.0,124.7131,124.946,124.7131,124.946,12938.0
2024-07-12 14:45:00,128.76,128.79,128.73,128.76,15735.0,124.946,124.9751,124.9168,124.946,15735.0
2024-07-12 14:50:00,128.75,128.79,128.7,128.75,18414.0,124.9362,124.9751,124.8877,124.9362,18414.0
2024-07-12 14:55:00,128.72,128.8,128.7,128.79,22886.0,124.9071,124.9848,124.8877,124.9751,22886.0
2024-07-12 15:00:00,128.79,128.92,128.77,128.91,11854.0,124.9751,125.1012,124.9557,125.0915,11854.0
2024-07-12 15:05:00,128.92,129.02,128.82,128.88,26910.0,125.1012,125.1983,125.0042,125.0624,26910.0
2024-07-12 15:10:00,128.88,128.89,128.73,128.73,8693.0,125.0624,125.0721,124.9168,124.9168,8693.0
2024-07-12 15:15:00,128.74,128.81,128.69,128.78,6816.0,124.9265,124.9945,124.878,124.9654,6816.0
2024-07-12 15:20:00,128.79,128.84,128.76,128.81,7627.0,124.9751,125.0236,124.946,124.9945,7627.0
2024-07-12 15:25:00,128.8,128.89,128.77,128.81,7885.0,124.9848,125.0721,124.9557,124.9945,7885.0
2024-07-12 15:30:00,128.8,128.87,128.71,128.84,12622.0,124.9848,125.0527,124.8974,125.0236,12622.0
2024-07-12 15:35:00,128.8,128.98,128.8,128.89,15154.0,124.9848,125.1594,124.9848,125.0721,15154.0
2024-07-12 15:40:00,128.88,128.88,128.73,128.83,35449.0,125.0624,125.0624,124.9168,125.0139,35449.0
2024-07-12 15:45:00,128.82,128.97,128.82,128.85,40334.0,125.0042,125.1497,125.0042,125.0333,40334.0
2024-07-12 15:50:00,128.84,128.85,128.64,128.73,50706.0,125.0236,125.0333,124.8295,124.9168,50706.0
2024-07-12 15:55:00,128.74,128.97,128.71,128.96,145987.0,124.9265,125.1497,124.8974,125.14,145987.0
2024-07-15 09:30:00,130.25,130.42,129.65,129.7,61532.0,126.3918,126.5568,125.8096,125.8581,61532.0
2024-07-15 09:35:00,129.67,130.42,129.67,130.17,25835.0,125.829,126.5568,125.829,126.3142,25835.0
2024-07-15 09:40:00,130.18,130.38,129.87,130.38,9653.0,126.3239,126.518,126.0231,126.518,9653.0
2024-07-15 09:45:00,130.24,130.29,129.87,130.23,11321.0,126.3821,126.4306,126.0231,126.3724,11321.0
2024-07-15 09:50:00,130.16,130.28,129.99,130.27,11234.0,126.3045,126.4209,126.1395,126.4112,11234.0
2024-07-15 09:55:00,130.21,130.71,130.14,130.44,13434.0,126.353,126.8382,126.2851,126.5762,13434.0
2024-07-15 10:00:00,130.44,130.73,130.35,130.55,16951.0,126.5762,126.8576,126.4889,126.6829,16951.0
2024-07-15 10:05:00,130.54,130.66,130.47,130.66,7594.0,126.6732,126.7897,126.6053,126.7897,7594.0
2024-07-15 10:10:00,130.62,130.85,130.59,130.69,16553.0,126.7509,126.974,126.7217,126.8188,16553.0
2024-07-15 10:15:00,130.72,131.09,130.7,131.0,23562.0,126.8479,127.2069,126.8285,127.1196,23562.0
2024-07-15 10:20:00,131.02,131.32,131.02,131.21,7904.0,127.139,127.4301,127.139,127.3234,7904.0
2024-07-15 10:25:00,131.2,131.37,131.15,131.23,19569.0,127.3137,127.4786,127.2652,127.3428,19569.0
2024-07-15 10:30:00,131.21,131.28,131.11,131.24,22507.0,127.3234,127.3913,127.2263,127.3525,22507.0
2024-07-15 10:35:00,131.27,131.28,131.07,131.23,17662.0,127.3816,127.3913,127.1875,127.3428,17662.0
2024-07-15 10:40:00,131.25,131.41,131.14,131.34,23432.0,127.3622,127.5175,127.2555,127.4495,23432.0
2024-07-15 10:45:00,131.37,131.68,131.37,131.68,32613.0,127.4786,127.7795,127.4786,127.7795,32613.0
2024-07-15 10:50:00,131.69,132.07,131.64,131.99,26903.0,127.7892,128.1579,127.7406,128.0803,26903.0
2024-07-15 10:55:00,132.02,132.4,132.02,132.37,26709.0,128.1094,128.4781,128.1094,128.449,26709.0
2024-07-15 11:00:00,132.31,132.57,132.26,132.51,20736.0,128.3908,128.6431,128.3423,128.5849,20736.0
2024-07-15 11:05:00,132.58,132.68,132.44,132.66,23296.0,128.6528,128.7498,128.5169,128.7304,23296.0
2024-07-15 11:10:00,132.66,132.9,132.66,132.9,9875.0,128.7304,128.9633,128.7304,128.9633,9875.0
2024-07-15 11:15:00,132.9,133.0,132.73,132.75,19179.0,128.9633,129.0604,128.7984,128.8178,19179.0
2024-07-15 11:20:00,132.76,132.77,132.5,132.57,7963.0,128.8275,128.8372,128.5752,128.6431,7963.0
2024-07-15 11:25:00,132.54,132.8,132.52,132.73,46993.0,128.614,128.8663,128.5946,128.7984,46993.0
2024-07-15 11:30:00,132.58,132.75,132.51,132.68,17665.0,128.6528,128.8178,128.5849,128.7498,17665.0
2024-07-15 11:35:00,132.64,133.05,132.62,133.0,12639.0,128.711,129.1089,128.6916,129.0604,12639.0
2024-07-15 11:40:00,133.0,133.28,132.99,133.26,12956.0,129.0604,129.3321,129.0507,129.3127,12956.0
2024-07-15 11:45:00,133.28,133.49,133.28,133.36,16992.0,129.3321,129.5358,129.3321,129.4097,16992.0
2024-07-15 11:50:00,133.37,133.64,133.33,133.61,9856.0,129.4194,129.6814,129.3806,129.6523,9856.0
2024-07-15 11:55:00,133.59,133.63,133.52,133.53,19442.0,129.6329,129.6717,129.565,129.5747,19442.0
2024-07-15 12:00:00,133.47,133.57,133.26,133.26,20062.0,129.5164,129.6135,129.3127,129.3127,20062.0
2024-07-15 12:05:00,133.29,133.71,133.28,133.66,21813.0,129.3418,129.7493,129.3321,129.7008,21813.0
2024-07-15 12:10:00,133.7,133.85,133.68,133.82,10137.0,129.7396,129.8852,129.7202,129.8561,10137.0
2024-07-15 12:15:00,133.81,133.84,133.68,133.79,64314.0,129.8464,129.8755,129.7202,129.827,64314.0
2024-07-15 12:20:00,133.84,133.97,133.83,133.97,16638.0,129.8755,130.0016,129.8658,130.0016,16638.0
2024-07-15 12:25:00,133.97,134.04,133.92,133.99,23788.0,130.0016,130.0696,129.9531,130.021,23788.0
2024-07-15 12:30:00,133.97,133.97,133.75,133.77,21539.0,130.0016,130.0016,129.7881,129.8075,21539.0
2024-07-15 12:35:00,133.8,133.94,133.77,133.87,29518.0,129.8367,129.9725,129.8075,129.9046,29518.0
2024-07-15 12:40:00,133.9,134.04,133.86,134.0,10767.0,129.9337,130.0696,129.8949,130.0307,10767.0
2024-07-15 12:45:00,133.99,134.02,133.54,133.57,15586.0,130.021,130.0501,129.5844,129.6135,15586.0
2024-07-15 12:50:00,133.52,133.72,133.49,133.64,43092.0,129.565,129.759,129.5358,129.6814,43092.0
2024-07-15 12:55:00,133.65,133.73,133.5,133.56,6261.0,129.6911,129.7687,129.5455,129.6038,6261.0
2024-07-15 13:00:00,133.52,133.59,133.44,133.59,12867.0,129.565,129.6329,129.4873,129.6329,12867.0
2024-07-15 13:05:00,133.59,133.61,133.4,133.42,5299.0,129.6329,129.6523,129.4485,129.4679,5299.0
2024-07-15 13:10:00,133.42,133.5,133.39,133.42,12273.0,129.4679,129.5455,129.4388,129.4679,12273.0
2024-07-15 13:15:00,133.44,133.45,133.18,133.2,19263.0,129.4873,129.497,129.235,129.2544,19263.0
2024-07-15 13:20:00,133.17,133.35,133.16,133.33,35098.0,129.2253,129.4,129.2156,129.3806,35098.0
2024-07-15 13:25:00,133.33,133.35,133.18,133.28,17322.0,129.3806,129.4,129.235,129.3321,17322.0
2024-07-15 13:30:00,133.28,133.36,133.26,133.32,15941.0,129.3321,129.4097,129.3127,129.3709,15941.0
2024-07-15 13:35:00,133.31,133.34,133.07,133.22,18220.0,129.3612,129.3903,129.1283,129.2738,18220.0
2024-07-15 13:40:00,133.24,133.26,133.1,133.11,8736.0,129.2932,129.3127,129.1574,129.1671,8736.0
2024-07-15 13:45:00,133.09,133.09,132.99,132.99,4894.0,129.1477,129.1477,129.0507,129.0507,4894.0
2024-07-15 13:50:00,133.0,133.11,132.97,133.09,18457.0,129.0604,129.1671,129.0312,129.1477,18457.0
2024-07-15 13:55:00,133.12,133.2,133.09,133.17,30065.0,129.1768,129.2544,129.1477,129.2253,30065.0
2024-07-15 14:00:00,133.1,133.11,132.91,133.0,14008.0,129.1574,129.1671,128.973,129.0604,14008.0
2024-07-15 14:05:00,132.99,133.09,132.89,133.0,71146.0,129.0507,129.1477,128.9536,129.0604,71146.0
2024-07-15 14:10:00,133.04,133.32,133.03,133.31,7839.0,129.0992,129.3709,129.0895,129.3612,7839.0
2024-07-15 14:15:00,133.34,133.63,133.3,133.59,21773.0,129.3903,129.6717,129.3515,129.6329,21773.0
2024-07-15 14:20:00,133.61,133.99,133.61,133.87,35923.0,129.6523,130.021,129.6523,129.9046,35923.0
2024-07-15 14:25:00,133.89,134.08,133.89,133.98,31051.0,129.924,130.1084,129.924,130.0113,31051.0
2024-07-15 14:30:00,133.97,134.06,133.9,134.0,9890.0,130.0016,130.089,129.9337,130.0307,9890.0
2024-07-15 14:35:00,134.08,134.18,134.04,134.18,9517.0,130.1084,130.2054,130.0696,130.2054,9517.0
2024-07-15 14:40:00,134.16,134.32,134.15,134.19,17513.0,130.186,130.3413,130.1763,130.2151,17513.0
2024-07-15 14:45:00,134.17,134.17,133.96,133.96,24293.0,130.1957,130.1957,129.9919,129.9919,24293.0
2024-07-15 14:50:00,133.95,134.0,133.83,133.98,15974.0,129.9822,130.0307,129.8658,130.0113,15974.0
2024-07-15 14:55:00,133.97,134.07,133.88,133.91,11206.0,130.0016,130.0987,129.9143,129.9434,11206.0
2024-07-15 15:00:00,133.91,133.99,133.77,133.9,14662.0,129.9434,130.021,129.8075,129.9337,14662.0
2024-07-15 15:05:00,133.89,133.97,133.79,133.9,12970.0,129.924,130.0016,129.827,129.9337,12970.0
2024-07-15 15:10:00,133.9,133.91,133.78,133.8,30526.0,129.9337,129.9434,129.8173,129.8367,30526.0
2024-07-15 15:15:00,133.81,133.82,133.75,133.8,28890.0,129.8464,129.8561,129.7881,129.8367,28890.0
2024-07-15 15:20:00,133.8,134.09,133.8,134.02,30616.0,129.8367,130.1181,129.8367,130.0501,30616.0
2024-07-15 15:25:00,134.05,134.07,133.92,133.93,16061.0,130.0793,130.0987,129.9531,129.9628,16061.0
2024-07-15 15:30:00,133.94,133.97,133.76,133.8,25324.0,129.9725,130.0016,129.7978,129.8367,25324.0
2024-07-15 15:35:00,133.8,133.83,133.58,133.58,24100.0,129.8367,129.8658,129.6232,129.6232,24100.0
2024-07-15 15:40:00,133.59,133.68,133.29,133.29,23309.0,129.6329,129.7202,129.3418,129.3418,23309.0
2024-07-15 15:45:00,133.3,133.36,132.94,132.94,25432.0,129.3515,129.4097,129.0021,129.0021,25432.0
2024-07-15 15:50:00,132.92,132.96,132.69,132.85,46980.0,128.9827,129.0215,128.7595,128.9148,46980.0
2024-07-15 15:55:00,132.84,132.84,132.6,132.67,296645.0,128.9051,128.9051,128.6722,128.7401,296645.0
2024-07-16 09:30:00,132.34,132.48,131.84,131.94,102225.0,128.4199,128.5558,127.9347,128.0318,102225.0
2024-07-16 09:35:00,131.95,132.24,131.78,132.06,25753.0,128.0415,128.3229,127.8765,128.1482,25753.0
2024-07-16 09:40:00,132.06,132.07,131.74,131.99,48873.0,128.1482,128.1579,127.8377,128.0803,48873.0
2024-07-16 09:45:00,131.94,132.16,131.73,131.89,29109.0,128.0318,128.2452,127.828,127.9832,29109.0
2024-07-16 09:50:00,131.83,131.93,131.53,131.54,15356.0,127.925,128.0221,127.6339,127.6436,15356.0
2024-07-16 09:55:00,131.54,131.98,131.54,131.9,46471.0,127.6436,128.0706,127.6436,127.9929,46471.0
2024-07-16 10:00:00,131.89,132.13,131.74,132.13,6379.0,127.9832,128.2161,127.8377,128.2161,6379.0
2024-07-16 10:05:00,132.13,132.56,132.12,132.33,42366.0,128.2161,128.6334,128.2064,128.4102,42366.0
2024-07-16 10:10:00,132.35,132.44,132.06,132.29,25222.0,128.4296,128.5169,128.1482,128.3714,25222.0
2024-07-16 10:15:00,132.26,132.4,132.14,132.16,51881.0,128.3423,128.4781,128.2258,128.2452,51881.0
2024-07-16 10:20:00,132.2,132.46,132.15,132.4,38065.0,128.2841,128.5364,128.2355,128.4781,38065.0
2024-07-16 10:25:00,132.42,132.46,132.31,132.31,8756.0,128.4975,128.5364,128.3908,128.3908,8756.0
2024-07-16 10:30:00,132.33,132.37,132.16,132.17,65774.0,128.4102,128.449,128.2452,128.2549,65774.0
2024-07-16 10:35:00,132.17,132.4,132.11,132.25,22070.0,128.2549,128.4781,128.1967,128.3326,22070.0
2024-07-16 10:40:00,132.27,132.27,132.17,132.25,15278.0,128.352,128.352,128.2549,128.3326,15278.0
2024-07-16 10:45:00,132.25,132.54,132.25,132.51,8071.0,128.3326,128.614,128.3326,128.5849,8071.0
2024-07-16 10:50:00,132.55,132.84,132.48,132.78,41266.0,128.6237,128.9051,128.5558,128.8469,41266.0
2024-07-16 10:55:00,132.81,133.08,132.8,132.99,11349.0,128.876,129.138,128.8663,129.0507,11349.0
2024-07-16 11:00:00,133.01,133.04,132.73,132.94,10153.0,129.0701,129.0992,128.7984,129.0021,10153.0
2024-07-16 11:05:00,132.88,133.0,132.7,132.7,6068.0,128.9439,129.0604,128.7692,128.7692,6068.0
2024-07-16 11:10:00,132.64,132.72,132.55,132.63,8464.0,128.711,128.7887,128.6237,128.7013,8464.0
2024-07-16 11:15:00,132.64,132.66,132.47,132.64,15291.0,128.711,128.7304,128.5461,128.711,15291.0
2024-07-16 11:20:00,132.66,132.77,132.62,132.62,5387.0,128.7304,128.8372,128.6916,128.6916,5387.0
2024-07-16 11:25:00,132.62,132.69,132.4,132.4,3043.0,128.6916,128.7595,128.4781,128.4781,3043.0
2024-07-16 11:30:00,132.4,132.4,132.12,132.12,12296.0,128.4781,128.4781,128.2064,128.2064,12296.0
2024-07-16 11:35:00,132.15,132.21,132.08,132.15,4789.0,128.2355,128.2938,128.1676,128.2355,4789.0
2024-07-16 11:40:00,132.15,132.19,132.07,132.08,6615.0,128.2355,128.2744,128.1579,128.1676,6615.0
2024-07-16 11:45:00,132.09,132.14,132.0,132.06,7482.0,128.1773,128.2258,128.09,128.1482,7482.0
2024-07-16 11:50:00,132.05,132.05,131.77,131.91,10520.0,128.1385,128.1385,127.8668,128.0026,10520.0
2024-07-16 11:55:00,131.89,131.99,131.88,131.99,5883.0,127.9832,128.0803,127.9735,128.0803,5883.0
2024-07-16 12:00:00,132.01,132.03,131.81,131.82,5542.0,128.0997,128.1191,127.9056,127.9153,5542.0
2024-07-16 12:05:00,131.82,132.0,131.79,132.0,20752.0,127.9153,128.09,127.8862,128.09,20752.0
2024-07-16 12:10:00,131.97,132.19,131.97,132.18,4842.0,128.0609,128.2744,128.0609,128.2646,4842.0
2024-07-16 12:15:00,132.25,132.28,132.07,132.16,5292.0,128.3326,128.3617,128.1579,128.2452,5292.0
2024-07-16 12:20:00,132.21,132.36,132.2,132.36,5380.0,128.2938,128.4393,128.2841,128.4393,5380.0
2024-07-16 12:25:00,132.38,132.43,131.98,132.03,12084.0,128.4587,128.5072,128.0706,128.1191,12084.0
2024-07-16 12:30:00,132.01,132.05,131.82,131.88,5927.0,128.0997,128.1385,127.9153,127.9735,5927.0
2024-07-16 12:35:00,131.86,131.9,131.81,131.83,5230.0,127.9541,127.9929,127.9056,127.925,5230.0
2024-07-16 12:40:00,131.82,131.82,131.71,131.76,12377.0,127.9153,127.9153,127.8086,127.8571,12377.0
2024-07-16 12:45:00,131.79,131.93,131.78,131.86,8428.0,127.8862,128.0221,127.8765,127.9541,8428.0
2024-07-16 12:50:00,131.85,131.85,131.77,131.77,5884.0,127.9444,127.9444,127.8668,127.8668,5884.0
2024-07-16 12:55:00,131.78,131.8,131.58,131.63,6796.0,127.8765,127.8959,127.6824,127.7309,6796.0
2024-07-16 13:00:00,131.62,131.95,131.62,131.9,4372.0,127.7212,128.0415,127.7212,127.9929,4372.0
2024-07-16 13:05:00,131.91,131.92,131.77,131.8,5941.0,128.0026,128.0123,127.8668,127.8959,5941.0
2024-07-16 13:10:00,131.78,131.8,131.59,131.65,13442.0,127.8765,127.8959,127.6921,127.7503,13442.0
2024-07-16 13:15:00,131.67,131.72,131.61,131.63,8213.0,127.7698,127.8183,127.7115,127.7309,8213.0
2024-07-16 13:20:00,131.62,131.65,131.53,131.53,9662.0,127.7212,127.7503,127.6339,127.6339,9662.0
2024-07-16 13:25:00,131.5,131.5,131.22,131.28,15688.0,127.6048,127.6048,127.3331,127.3913,15688.0
2024-07-16 13:30:00,131.27,131.41,131.2,131.34,23296.0,127.3816,127.5175,127.3137,127.4495,23296.0
2024-07-16 13:35:00,131.36,131.47,131.3,131.4,8468.0,127.4689,127.5757,127.4107,127.5078,8468.0
2024-07-16 13:40:00,131.4,131.48,131.36,131.46,8460.0,127.5078,127.5854,127.4689,127.566,8460.0
2024-07-16 13:45:00,131.46,131.49,131.41,131.42,11674.0,127.566,127.5951,127.5175,127.5272,11674.0
2024-07-16 13:50:00,131.42,131.43,131.21,131.38,35438.0,127.5272,127.5369,127.3234,127.4883,35438.0
2024-07-16 13:55:00,131.38,131.77,131.34,131.76,25213.0,127.4883,127.8668,127.4495,127.8571,25213.0
2024-07-16 14:00:00,131.77,131.78,131.59,131.78,17033.0,127.8668,127.8765,127.6921,127.8765,17033.0
2024-07-16 14:05:00,131.78,131.81,131.58,131.62,31547.0,127.8765,127.9056,127.6824,127.7212,31547.0
2024-07-16 14:10:00,131.58,131.8,131.58,131.71,7233.0,127.6824,127.8959,127.6824,127.8086,7233.0
2024-07-16 14:15:00,131.68,131.69,131.43,131.53,8933.0,127.7795,127.7892,127.5369,127.6339,8933.0
2024-07-16 14:20:00,131.53,131.66,131.51,131.63,18634.0,127.6339,127.7601,127.6145,127.7309,18634.0
2024-07-16 14:25:00,131.64,131.69,131.33,131.33,30500.0,127.7406,127.7892,127.4398,127.4398,30500.0
2024-07-16 14:30:00,131.32,131.45,131.21,131.45,12285.0,127.4301,127.5563,127.3234,127.5563,12285.0
2024-07-16 14:35:00,131.45,131.68,131.45,131.62,11141.0,127.5563,127.7795,127.5563,127.7212,11141.0
2024-07-16 14:40:00,131.61,131.63,131.47,131.58,19374.0,127.7115,127.7309,127.5757,127.6824,19374.0
2024-07-16 14:45:00,131.56,131.7,131.55,131.69,9163.0,127.663,127.7989,127.6533,127.7892,9163.0
2024-07-16 14:50:00,131.67,131.84,131.66,131.81,10733.0,127.7698,127.9347,127.7601,127.9056,10733.0
2024-07-16 14:55:00,131.81,131.82,131.73,131.73,5166.0,127.9056,127.9153,127.828,127.828,5166.0
2024-07-16 15:00:00,131.71,131.8,131.62,131.72,19301.0,127.8086,127.8959,127.7212,127.8183,19301.0
2024-07-16 15:05:00,131.7,131.83,131.63,131.74,37206.0,127.7989,127.925,127.7309,127.8377,37206.0
2024-07-16 15:10:00,131.75,131.82,131.7,131.8,37624.0,127.8474,127.9153,127.7989,127.8959,37624.0
2024-07-16 15:15:00,131.8,131.8,131.62,131.7,13777.0,127.8959,127.8959,127.7212,127.7989,13777.0
2024-07-16 15:20:00,131.69,131.73,131.61,131.62,6572.0,127.7892,127.828,127.7115,127.7212,6572.0
2024-07-16 15:25:00,131.62,131.76,131.56,131.76,12535.0,127.7212,127.8571,127.663,127.8571,12535.0
2024-07-16 15:30:00,131.74,131.74,131.65,131.69,10199.0,127.8377,127.8377,127.7503,127.7892,10199.0
2024-07-16 15:35:00,131.67,131.72,131.64,131.68,10550.0,127.7698,127.8183,127.7406,127.7795,10550.0
2024-07-16 15:40:00,131.65,131.65,131.43,131.47,19495.0,127.7503,127.7503,127.5369,127.5757,19495.0
2024-07-16 15:45:00,131.47,131.52,131.3,131.42,30943.0,127.5757,127.6242,127.4107,127.5272,30943.0
2024-07-16 15:50:00,131.44,131.64,131.42,131.56,57763.0,127.5466,127.7406,127.5272,127.663,57763.0
2024-07-16 15:55:00,131.56,131.72,131.44,131.54,164625.0,127.663,127.8183,127.5466,127.6436,164625.0
2024-07-17 09:30:00,130.72,132.83,130.71,132.64,79727.0,127.7199,129.7814,127.7101,129.5958,79727.0
2024-07-17 09:35:00,132.58,133.11,132.47,132.47,14498.0,129.5372,130.055,129.4297,129.4297,14498.0
2024-07-17 09:40:00,132.42,132.46,132.06,132.42,11139.0,129.3808,129.4199,129.0291,129.3808,11139.0
2024-07-17 09:45:00,132.5,132.68,132.17,132.27,24021.0,129.459,129.6349,129.1366,129.2343,24021.0
2024-07-17 09:50:00,132.28,132.64,132.28,132.52,12690.0,129.2441,129.5958,129.2441,129.4786,12690.0
2024-07-17 09:55:00,132.58,132.88,132.49,132.88,12528.0,129.5372,129.8303,129.4492,129.8303,12528.0
2024-07-17 10:00:00,132.8,132.99,132.61,132.7,28238.0,129.7521,129.9378,129.5665,129.6544,28238.0
2024-07-17 10:05:00,132.69,132.77,132.5,132.5,6021.0,129.6447,129.7228,129.459,129.459,6021.0
2024-07-17 10:10:00,132.49,132.59,132.2,132.51,34386.0,129.4492,129.5469,129.1659,129.4688,34386.0
2024-07-17 10:15:00,132.45,132.58,132.25,132.28,16832.0,129.4102,129.5372,129.2148,129.2441,16832.0
2024-07-17 10:20:00,132.28,132.34,132.0,132.34,9822.0,129.2441,129.3027,128.9705,129.3027,9822.0
2024-07-17 10:25:00,132.37,132.52,132.19,132.27,4628.0,129.332,129.4786,129.1561,129.2343,4628.0
2024-07-17 10:30:00,132.3,132.3,131.71,131.81,15452.0,129.2636,129.2636,128.6871,128.7848,15452.0
2024-07-17 10:35:00,131.8,131.91,131.3,131.41,13838.0,128.7751,128.8826,128.2866,128.394,13838.0
2024-07-17 10:40:00,131.37,131.65,131.28,131.55,11473.0,128.3549,128.6285,128.267,128.5308,11473.0
2024-07-17 10:45:00,131.62,132.04,131.59,131.94,17077.0,128.5992,129.0096,128.5699,128.9119,17077.0
2024-07-17 10:50:00,131.89,132.05,131.78,131.9,8849.0,128.863,129.0193,128.7555,128.8728,8849.0
2024-07-17 10:55:00,131.84,131.93,131.51,131.7,50186.0,128.8142,128.9021,128.4917,128.6774,50186.0
2024-07-17 11:00:00,131.66,131.78,131.4,131.54,23402.0,128.6383,128.7555,128.3843,128.521,23402.0
2024-07-17 11:05:00,131.56,131.69,131.52,131.61,4621.0,128.5406,128.6676,128.5015,128.5894,4621.0
2024-07-17 11:10:00,131.6,131.74,131.53,131.66,9581.0,128.5797,128.7165,128.5113,128.6383,9581.0
2024-07-17 11:15:00,131.63,131.63,131.38,131.48,6767.0,128.609,128.609,128.3647,128.4624,6767.0
2024-07-17 11:20:00,131.61,131.64,131.35,131.4,4628.0,128.5894,128.6188,128.3354,128.3843,4628.0
2024-07-17 11:25:00,131.41,131.75,131.4,131.66,11139.0,128.394,128.7262,128.3843,128.6383,11139.0
2024-07-17 11:30:00,131.63,131.7,131.32,131.36,11155.0,128.609,128.6774,128.3061,128.3452,11155.0
2024-07-17 11:35:00,131.31,131.59,131.21,131.56,135179.0,128.2963,128.5699,128.1986,128.5406,135179.0
2024-07-17 11:40:00,131.6,131.75,131.58,131.75,19241.0,128.5797,128.7262,128.5601,128.7262,19241.0
2024-07-17 11:45:00,131.75,132.28,131.73,132.19,42598.0,128.7262,129.2441,128.7067,129.1561,42598.0
2024-07-17 11:50:00,132.2,132.45,132.17,132.37,5577.0,129.1659,129.4102,129.1366,129.332,5577.0
2024-07-17 11:55:00,132.45,132.55,132.3,132.44,30711.0,129.4102,129.5079,129.2636,129.4004,30711.0
2024-07-17 12:00:00,132.55,132.68,132.43,132.56,11703.0,129.5079,129.6349,129.3906,129.5176,11703.0
2024-07-17 12:05:00,132.46,132.46,132.16,132.16,3385.0,129.4199,129.4199,129.1268,129.1268,3385.0
2024-07-17 12:10:00,132.2,132.24,132.09,132.14,2752.0,129.1659,129.205,129.0584,129.1073,2752.0
2024-07-17 12:15:00,132.06,132.24,131.99,132.18,31181.0,129.0291,129.205,128.9607,129.1464,31181.0
2024-07-17 12:20:00,132.18,132.22,132.0,132.07,23072.0,129.1464,129.1854,128.9705,129.0389,23072.0
2024-07-17 12:25:00,132.05,132.26,131.98,132.14,7817.0,129.0193,129.2245,128.9509,129.1073,7817.0
2024-07-17 12:30:00,132.11,132.15,131.97,131.99,6910.0,129.078,129.117,128.9412,128.9607,6910.0
2024-07-17 12:35:00,132.03,132.17,131.91,131.97,7061.0,128.9998,129.1366,128.8826,128.9412,7061.0
2024-07-17 12:40:00,132.0,132.1,131.94,132.09,5475.0,128.9705,129.0682,128.9119,129.0584,5475.0
2024-07-17 12:45:00,132.05,132.27,132.04,132.27,7544.0,129.0193,129.2343,129.0096,129.2343,7544.0
2024-07-17 12:50:00,132.29,132.34,132.17,132.34,29383.0,129.2538,129.3027,129.1366,129.3027,29383.0
2024-07-17 12:55:00,132.3,132.51,132.25,132.47,7805.0,129.2636,129.4688,129.2148,129.4297,7805.0
2024-07-17 13:00:00,132.5,132.53,132.05,132.07,7310.0,129.459,129.4883,129.0193,129.0389,7310.0
2024-07-17 13:05:00,132.08,132.16,132.0,132.01,10348.0,129.0487,129.1268,128.9705,128.9803,10348.0
2024-07-17 13:10:00,132.05,132.24,132.04,132.2,4369.0,129.0193,129.205,129.0096,129.1659,4369.0
2024-07-17 13:15:00,132.16,132.19,132.05,132.06,6736.0,129.1268,129.1561,129.0193,129.0291,6736.0
2024-07-17 13:20:00,132.07,132.12,132.01,132.11,6204.0,129.0389,129.0877,128.9803,129.078,6204.0
2024-07-17 13:25:00,132.16,132.32,132.15,132.31,3784.0,129.1268,129.2831,129.117,129.2734,3784.0
2024-07-17 13:30:00,132.3,132.31,132.13,132.13,5263.0,129.2636,129.2734,129.0975,129.0975,5263.0
2024-07-17 13:35:00,132.11,132.22,132.09,132.21,5971.0,129.078,129.1854,129.0584,129.1757,5971.0
2024-07-17 13:40:00,132.22,132.37,132.18,132.36,6295.0,129.1854,129.332,129.1464,129.3222,6295.0
2024-07-17 13:45:00,132.34,132.45,132.29,132.38,6718.0,129.3027,129.4102,129.2538,129.3418,6718.0
2024-07-17 13:50:00,132.36,132.45,132.3,132.38,8047.0,129.3222,129.4102,129.2636,129.3418,8047.0
2024-07-17 13:55:00,132.39,132.5,132.32,132.45,9308.0,129.3515,129.459,129.2831,129.4102,9308.0
2024-07-17 14:00:00,132.43,132.43,132.05,132.09,9983.0,129.3906,129.3906,129.0193,129.0584,9983.0
2024-07-17 14:05:00,132.02,132.2,132.02,132.16,7736.0,128.99,129.1659,128.99,129.1268,7736.0
2024-07-17 14:10:00,132.15,132.21,132.0,132.15,5551.0,129.117,129.1757,128.9705,129.117,5551.0
2024-07-17 14:15:00,132.16,132.3,132.11,132.17,10498.0,129.1268,129.2636,129.078,129.1366,10498.0
2024-07-17 14:20:00,132.22,132.37,132.2,132.34,7596.0,129.1854,129.332,129.1659,129.3027,7596.0
2024-07-17 14:25:00,132.37,132.51,132.31,132.36,7426.0,129.332,129.4688,129.2734,129.3222,7426.0
2024-07-17 14:30:00,132.36,132.39,132.3,132.32,13658.0,129.3222,129.3515,129.2636,129.2831,13658.0
2024-07-17 14:35:00,132.31,132.47,132.31,132.47,4511.0,129.2734,129.4297,129.2734,129.4297,4511.0
2024-07-17 14:40:00,132.47,132.49,132.35,132.36,3840.0,129.4297,129.4492,129.3125,129.3222,3840.0
2024-07-17 14:45:00,132.35,132.53,132.32,132.41,7791.0,129.3125,129.4883,129.2831,129.3711,7791.0
2024-07-17 14:50:00,132.41,132.42,132.3,132.36,7516.0,129.3711,129.3808,129.2636,129.3222,7516.0
2024-07-17 14:55:00,132.36,132.37,132.25,132.35,10690.0,129.3222,129.332,129.2148,129.3125,10690.0
2024-07-17 15:00:00,132.37,132.47,132.27,132.28,11217.0,129.332,129.4297,129.2343,129.2441,11217.0
2024-07-17 15:05:00,132.28,132.29,132.2,132.24,7251.0,129.2441,129.2538,129.1659,129.205,7251.0
2024-07-17 15:10:00,132.25,132.37,132.23,132.24,10182.0,129.2148,129.332,129.1952,129.205,10182.0
2024-07-17 15:15:00,132.24,132.27,132.15,132.21,5891.0,129.205,129.2343,129.117,129.1757,5891.0
2024-07-17 15:20:00,132.23,132.4,132.21,132.37,7892.0,129.1952,129.3613,129.1757,129.332,7892.0
2024-07-17 15:25:00,132.36,132.49,132.32,132.44,13160.0,129.3222,129.4492,129.2831,129.4004,13160.0
2024-07-17 15:30:00,132.45,132.74,132.41,132.68,16212.0,129.4102,129.6935,129.3711,129.6349,16212.0
2024-07-17 15:35:00,132.69,132.79,132.62,132.67,24555.0,129.6447,129.7424,129.5763,129.6251,24555.0
2024-07-17 15:40:00,132.7,132.79,132.58,132.66,17830.0,129.6544,129.7424,129.5372,129.6153,17830.0
2024-07-17 15:45:00,132.64,132.72,132.44,132.46,20176.0,129.5958,129.674,129.4004,129.4199,20176.0
2024-07-17 15:50:00,132.47,132.51,132.28,132.28,46786.0,129.4297,129.4688,129.2441,129.2441,46786.0
2024-07-17 15:55:00,132.3,132.48,132.28,132.39,133188.0,129.2636,129.4395,129.2441,129.3515,133188.0
2024-07-18 09:30:00,131.73,132.0,131.38,131.8,39071.0,128.7067,128.9705,128.3647,128.7751,39071.0
2024-07-18 09:35:00,131.88,132.48,131.65,132.19,16193.0,128.8532,129.4395,128.6285,129.1561,16193.0
2024-07-18 09:40:00,132.15,132.54,132.12,132.3,9064.0,129.117,129.4981,129.0877,129.2636,9064.0
2024-07-18 09:45:00,132.37,132.5,132.03,132.03,13020.0,129.332,129.459,128.9998,128.9998,13020.0
2024-07-18 09:50:00,132.03,132.3,131.98,132.25,19527.0,128.9998,129.2636,128.9509,129.2148,19527.0
2024-07-18 09:55:00,132.25,132.31,132.04,132.2,12818.0,129.2148,129.2734,129.0096,129.1659,12818.0
2024-07-18 10:00:00,132.14,132.54,132.03,132.27,17532.0,129.1073,129.4981,128.9998,129.2343,17532.0
2024-07-18 10:05:00,132.24,132.24,132.05,132.13,11523.0,129.205,129.205,129.0193,129.0975,11523.0
2024-07-18 10:10:00,132.1,132.13,131.92,131.95,7495.0,129.0682,129.0975,128.8923,128.9216,7495.0
2024-07-18 10:15:00,131.96,132.41,131.95,132.41,11127.0,128.9314,129.3711,128.9216,129.3711,11127.0
2024-07-18 10:20:00,132.47,132.86,132.47,132.79,14061.0,129.4297,129.8108,129.4297,129.7424,14061.0
2024-07-18 10:25:00,132.75,133.03,132.75,133.02,3600.0,129.7033,129.9768,129.7033,129.9671,3600.0
2024-07-18 10:30:00,133.08,133.4,132.91,132.91,14173.0,130.0257,130.3384,129.8596,129.8596,14173.0
2024-07-18 10:35:00,132.91,133.01,132.74,132.81,10417.0,129.8596,129.9573,129.6935,129.7619,10417.0
2024-07-18 10:40:00,132.81,132.81,132.5,132.5,5853.0,129.7619,129.7619,129.459,129.459,5853.0
2024-07-18 10:45:00,132.61,132.78,132.44,132.46,5650.0,129.5665,129.7326,129.4004,129.4199,5650.0
2024-07-18 10:50:00,132.56,132.72,132.42,132.72,5905.0,129.5176,129.674,129.3808,129.674,5905.0
2024-07-18 10:55:00,132.79,132.95,132.67,132.92,11595.0,129.7424,129.8987,129.6251,129.8694,11595.0
2024-07-18 11:00:00,132.88,133.32,132.86,133.3,7221.0,129.8303,130.2602,129.8108,130.2407,7221.0
2024-07-18 11:05:00,133.33,133.65,133.33,133.56,12917.0,130.27,130.5826,130.27,130.4947,12917.0
2024-07-18 11:10:00,133.63,133.76,133.57,133.61,10796.0,130.5631,130.6901,130.5045,130.5435,10796.0
2024-07-18 11:15:00,133.54,133.75,133.49,133.69,12903.0,130.4751,130.6803,130.4263,130.6217,12903.0
2024-07-18 11:20:00,133.71,133.84,133.66,133.69,8662.0,130.6412,130.7683,130.5924,130.6217,8662.0
2024-07-18 11:25:00,133.7,133.78,133.63,133.78,9574.0,130.6315,130.7096,130.5631,130.7096,9574.0
2024-07-18 11:30:00,133.81,133.85,133.75,133.8,6539.0,130.7389,130.778,130.6803,130.7292,6539.0
2024-07-18 11:35:00,133.76,134.13,133.71,134.04,19410.0,130.6901,131.0516,130.6412,130.9637,19410.0
2024-07-18 11:40:00,134.02,134.31,134.02,134.03,48529.0,130.9441,131.2275,130.9441,130.9539,48529.0
2024-07-18 11:45:00,134.02,134.14,133.99,134.04,6035.0,130.9441,131.0614,130.9148,130.9637,6035.0
2024-07-18 11:50:00,134.09,134.12,133.94,134.12,4303.0,131.0125,131.0418,130.866,131.0418,4303.0
2024-07-18 11:55:00,134.13,134.42,134.13,134.42,6926.0,131.0516,131.3349,131.0516,131.3349,6926.0
2024-07-18 12:00:00,134.47,134.63,134.38,134.56,15099.0,131.3838,131.5401,131.2959,131.4717,15099.0
2024-07-18 12:05:00,134.53,134.71,134.47,134.67,6802.0,131.4424,131.6183,131.3838,131.5792,6802.0
2024-07-18 12:10:00,134.73,134.74,134.42,134.43,10537.0,131.6378,131.6476,131.3349,131.3447,10537.0
2024-07-18 12:15:00,134.44,134.46,134.35,134.43,15331.0,131.3545,131.374,131.2666,131.3447,15331.0
2024-07-18 12:20:00,134.55,134.55,134.33,134.36,11056.0,131.462,131.462,131.247,131.2763,11056.0
2024-07-18 12:25:00,134.36,134.5,134.31,134.39,5221.0,131.2763,131.4131,131.2275,131.3056,5221.0
2024-07-18 12:30:00,134.35,134.35,134.12,134.12,11018.0,131.2666,131.2666,131.0418,131.0418,11018.0
2024-07-18 12:35:00,134.08,134.14,133.94,134.0,6071.0,131.0028,131.0614,130.866,130.9246,6071.0
2024-07-18 12:40:00,133.97,133.99,133.78,133.87,6954.0,130.8953,130.9148,130.7096,130.7976,6954.0
2024-07-18 12:45:00,133.9,134.07,133.84,133.97,10716.0,130.8269,130.993,130.7683,130.8953,10716.0
2024-07-18 12:50:00,133.98,134.1,133.95,134.09,5540.0,130.905,131.0223,130.8757,131.0125,5540.0
2024-07-18 12:55:00,134.06,134.06,133.91,133.91,8450.0,130.9832,130.9832,130.8367,130.8367,8450.0
2024-07-18 13:00:00,133.9,133.9,133.79,133.79,7794.0,130.8269,130.8269,130.7194,130.7194,7794.0
2024-07-18 13:05:00,133.8,134.0,133.76,133.86,7543.0,130.7292,130.9246,130.6901,130.7878,7543.0
2024-07-18 13:10:00,133.87,133.88,133.77,133.82,7861.0,130.7976,130.8073,130.6999,130.7487,7861.0
2024-07-18 13:15:00,133.82,134.02,133.79,133.98,7677.0,130.7487,130.9441,130.7194,130.905,7677.0
2024-07-18 13:20:00,133.95,134.1,133.94,134.04,6948.0,130.8757,131.0223,130.866,130.9637,6948.0
2024-07-18 13:25:00,133.99,134.1,133.93,133.93,7677.0,130.9148,131.0223,130.8562,130.8562,7677.0
2024-07-18 13:30:00,133.9,133.94,133.79,133.86,10955.0,130.8269,130.866,130.7194,130.7878,10955.0
2024-07-18 13:35:00,133.87,134.02,133.86,134.02,7258.0,130.7976,130.9441,130.7878,130.9441,7258.0
2024-07-18 13:40:00,134.0,134.05,133.93,133.94,11891.0,130.9246,130.9734,130.8562,130.866,11891.0
2024-07-18 13:45:00,133.92,134.11,133.92,134.1,11501.0,130.8464,131.0321,130.8464,131.0223,11501.0
2024-07-18 13:50:00,134.09,134.1,133.83,133.84,7115.0,131.0125,131.0223,130.7585,130.7683,7115.0
2024-07-18 13:55:00,133.78,133.8,133.67,133.8,11049.0,130.7096,130.7292,130.6022,130.7292,11049.0
2024-07-18 14:00:00,133.81,133.84,133.71,133.76,5268.0,130.7389,130.7683,130.6412,130.6901,5268.0
2024-07-18 14:05:00,133.77,133.81,133.56,133.61,5701.0,130.6999,130.7389,130.4947,130.5435,5701.0
2024-07-18 14:10:00,133.59,133.65,133.49,133.57,10227.0,130.524,130.5826,130.4263,130.5045,10227.0
2024-07-18 14:15:00,133.53,133.61,133.32,133.32,15752.0,130.4654,130.5435,130.2602,130.2602,15752.0
2024-07-18 14:20:00,133.3,133.3,132.98,133.11,12839.0,130.2407,130.2407,129.928,130.055,12839.0
2024-07-18 14:25:00,133.07,133.13,132.98,133.02,12507.0,130.0159,130.0746,129.928,129.9671,12507.0
2024-07-18 14:30:00,133.01,133.03,132.86,132.89,12517.0,129.9573,129.9768,129.8108,129.8401,12517.0
2024-07-18 14:35:00,132.87,132.94,132.75,132.75,10510.0,129.8205,129.8889,129.7033,129.7033,10510.0
2024-07-18 14:40:00,132.75,132.75,132.63,132.66,8119.0,129.7033,129.7033,129.586,129.6153,8119.0
2024-07-18 14:45:00,132.65,132.75,132.62,132.62,9409.0,129.6056,129.7033,129.5763,129.5763,9409.0
2024-07-18 14:50:00,132.61,132.68,132.57,132.59,10543.0,129.5665,129.6349,129.5274,129.5469,10543.0
2024-07-18 14:55:00,132.57,132.68,132.55,132.65,6554.0,129.5274,129.6349,129.5079,129.6056,6554.0
2024-07-18 15:00:00,132.64,132.77,132.58,132.61,9980.0,129.5958,129.7228,129.5372,129.5665,9980.0
2024-07-18 15:05:00,132.6,132.62,132.46,132.52,17810.0,129.5567,129.5763,129.4199,129.4786,17810.0
2024-07-18 15:10:00,132.51,132.51,132.28,132.39,16445.0,129.4688,129.4688,129.2441,129.3515,16445.0
2024-07-18 15:15:00,132.39,132.59,132.39,132.5,10121.0,129.3515,129.5469,129.3515,129.459,10121.0
2024-07-18 15:20:00,132.5,132.52,132.37,132.42,9890.0,129.459,129.4786,129.332,129.3808,9890.0
2024-07-18 15:25:00,132.43,132.73,132.43,132.7,18769.0,129.3906,129.6837,129.3906,129.6544,18769.0
2024-07-18 15:30:00,132.68,132.69,132.55,132.58,17226.0,129.6349,129.6447,129.5079,129.5372,17226.0
2024-07-18 15:35:00,132.59,132.71,132.52,132.68,12069.0,129.5469,129.6642,129.4786,129.6349,12069.0
2024-07-18 15:40:00,132.68,132.69,132.43,132.45,11542.0,129.6349,129.6447,129.3906,129.4102,11542.0
2024-07-18 15:45:00,132.46,132.46,132.2,132.3,25071.0,129.4199,129.4199,129.1659,129.2636,25071.0
2024-07-18 15:50:00,132.31,132.36,132.12,132.14,41998.0,129.2734,129.3222,129.0877,129.1073,41998.0
2024-07-18 15:55:00,132.15,132.37,132.08,132.2,137977.0,129.117,129.332,129.0487,129.1659,137977.0
2024-07-19 09:30:00,132.4,132.43,130.78,131.0,166959.0,129.3613,129.3906,127.7785,127.9934,166959.0
2024-07-19 09:35:00,130.93,131.42,130.65,130.97,16478.0,127.925,128.4038,127.6515,127.9641,16478.0
2024-07-19 09:40:00,131.06,131.57,130.93,131.44,9874.0,128.0521,128.5504,127.925,128.4233,9874.0
2024-07-19 09:45:00,131.31,131.57,131.21,131.38,8618.0,128.2963,128.5504,128.1986,128.3647,8618.0
2024-07-19 09:50:00,131.27,131.35,131.17,131.35,7344.0,128.2572,128.3354,128.1595,128.3354,7344.0
2024-07-19 09:55:00,131.39,131.86,131.39,131.86,9056.0,128.3745,128.8337,128.3745,128.8337,9056.0
2024-07-19 10:00:00,131.88,132.27,131.77,132.05,7700.0,128.8532,129.2343,128.7458,129.0193,7700.0
2024-07-19 10:05:00,132.08,132.09,131.79,132.01,3323.0,129.0487,129.0584,128.7653,128.9803,3323.0
2024-07-19 10:10:00,131.98,132.15,131.91,131.91,2390.0,128.9509,129.117,128.8826,128.8826,2390.0
2024-07-19 10:15:00,131.84,131.9,131.43,131.46,5278.0,128.8142,128.8728,128.4136,128.4429,5278.0
2024-07-19 10:20:00,131.49,131.49,131.2,131.22,10481.0,128.4722,128.4722,128.1888,128.2084,10481.0
2024-07-19 10:25:00,131.12,131.19,130.93,131.06,19234.0,128.1107,128.1791,127.925,128.0521,19234.0
2024-07-19 10:30:00,131.05,131.19,130.97,131.13,6182.0,128.0423,128.1791,127.9641,128.1205,6182.0
2024-07-19 10:35:00,131.15,131.53,131.15,131.43,5343.0,128.14,128.5113,128.14,128.4136,5343.0
2024-07-19 10:40:00,131.48,131.55,131.2,131.28,9997.0,128.4624,128.5308,128.1888,128.267,9997.0
2024-07-19 10:45:00,131.33,131.4,131.05,131.2,4815.0,128.3159,128.3843,128.0423,128.1888,4815.0
2024-07-19 10:50:00,131.1,131.1,130.78,130.82,11001.0,128.0911,128.0911,127.7785,127.8176,11001.0
2024-07-19 10:55:00,130.85,130.87,130.7,130.73,5006.0,127.8469,127.8664,127.7003,127.7296,5006.0
2024-07-19 11:00:00,130.71,130.98,130.69,130.88,3682.0,127.7101,127.9739,127.6906,127.8762,3682.0
2024-07-19 11:05:00,130.94,130.99,130.85,130.99,3461.0,127.9348,127.9837,127.8469,127.9837,3461.0
2024-07-19 11:10:00,131.1,131.23,130.91,130.94,4622.0,128.0911,128.2182,127.9055,127.9348,4622.0
2024-07-19 11:15:00,130.85,130.95,130.15,130.46,527731.0,127.8469,127.9446,127.1629,127.4658,527731.0
2024-07-19 11:20:00,130.46,130.75,130.39,130.41,10786.0,127.4658,127.7492,127.3974,127.417,10786.0
2024-07-19 11:25:00,130.35,130.35,129.86,129.92,8442.0,127.3584,127.3584,126.8796,126.9382,8442.0
2024-07-19 11:30:00,129.92,130.35,129.87,130.34,13658.0,126.9382,127.3584,126.8894,127.3486,13658.0
2024-07-19 11:35:00,130.27,130.29,130.0,130.25,9047.0,127.2802,127.2997,127.0164,127.2607,9047.0
2024-07-19 11:40:00,130.26,130.35,130.19,130.24,7263.0,127.2704,127.3584,127.202,127.2509,7263.0
2024-07-19 11:45:00,130.21,130.21,130.03,130.08,6540.0,127.2216,127.2216,127.0457,127.0946,6540.0
2024-07-19 11:50:00,130.08,130.18,129.84,129.91,8844.0,127.0946,127.1923,126.8601,126.9285,8844.0
2024-07-19 11:55:00,129.93,130.38,129.92,130.37,11969.0,126.948,127.3877,126.9382,127.3779,11969.0
2024-07-19 12:00:00,130.41,130.42,130.25,130.26,8380.0,127.417,127.4268,127.2607,127.2704,8380.0
2024-07-19 12:05:00,130.26,130.44,130.24,130.31,11427.0,127.2704,127.4463,127.2509,127.3193,11427.0
2024-07-19 12:10:00,130.32,130.51,130.23,130.27,11278.0,127.329,127.5147,127.2411,127.2802,11278.0
2024-07-19 12:15:00,130.3,130.4,130.27,130.3,9408.0,127.3095,127.4072,127.2802,127.3095,9408.0
2024-07-19 12:20:00,130.29,130.29,129.89,129.91,10733.0,127.2997,127.2997,126.9089,126.9285,10733.0
2024-07-19 12:25:00,129.89,129.89,129.71,129.81,6671.0,126.9089,126.9089,126.733,126.8308,6671.0
2024-07-19 12:30:00,129.82,129.89,129.78,129.78,5049.0,126.8405,126.9089,126.8014,126.8014,5049.0
2024-07-19 12:35:00,129.79,129.92,129.73,129.8,27348.0,126.8112,126.9382,126.7526,126.821,27348.0
2024-07-19 12:40:00,129.83,129.89,129.64,129.69,7220.0,126.8503,126.9089,126.6647,126.7135,7220.0
2024-07-19 12:45:00,129.68,129.81,129.61,129.81,2776.0,126.7037,126.8308,126.6353,126.8308,2776.0
2024-07-19 12:50:00,129.72,129.74,129.6,129.72,3309.0,126.7428,126.7624,126.6256,126.7428,3309.0
2024-07-19 12:55:00,129.69,129.81,129.62,129.8,4259.0,126.7135,126.8308,126.6451,126.821,4259.0
2024-07-19 13:00:00,129.79,129.85,129.71,129.74,16977.0,126.8112,126.8698,126.733,126.7624,16977.0
2024-07-19 13:05:00,129.76,129.94,129.74,129.93,4407.0,126.7819,126.9578,126.7624,126.948,4407.0
2024-07-19 13:10:00,129.9,130.0,129.88,129.98,2135.0,126.9187,127.0164,126.8991,126.9968,2135.0
2024-07-19 13:15:00,130.02,130.03,129.93,129.99,2986.0,127.0359,127.0457,126.948,127.0066,2986.0
2024-07-19 13:20:00,130.01,130.11,129.98,130.0,4153.0,127.0262,127.1239,126.9968,127.0164,4153.0
2024-07-19 13:25:00,130.02,130.13,129.85,129.85,4025.0,127.0359,127.1434,126.8698,126.8698,4025.0
2024-07-19 13:30:00,129.88,129.98,129.87,129.93,2673.0,126.8991,126.9968,126.8894,126.948,2673.0
2024-07-19 13:35:00,129.93,130.06,129.93,130.02,6936.0,126.948,127.075,126.948,127.0359,6936.0
2024-07-19 13:40:00,130.01,130.03,129.82,129.83,10049.0,127.0262,127.0457,126.8405,126.8503,10049.0
2024-07-19 13:45:00,129.84,130.0,129.81,129.88,38582.0,126.8601,127.0164,126.8308,126.8991,38582.0
2024-07-19 13:50:00,129.74,129.84,129.66,129.76,24167.0,126.7624,126.8601,126.6842,126.7819,24167.0
2024-07-19 13:55:00,129.77,129.86,129.75,129.79,21275.0,126.7917,126.8796,126.7721,126.8112,21275.0
2024-07-19 14:00:00,129.79,129.96,129.78,129.83,4988.0,126.8112,126.9773,126.8014,126.8503,4988.0
2024-07-19 14:05:00,129.83,129.93,129.76,129.85,6142.0,126.8503,126.948,126.7819,126.8698,6142.0
2024-07-19 14:10:00,129.8,129.83,129.64,129.71,9179.0,126.821,126.8503,126.6647,126.733,9179.0
2024-07-19 14:15:00,129.71,129.75,129.63,129.7,3298.0,126.733,126.7721,126.6549,126.7233,3298.0
2024-07-19 14:20:00,129.64,129.72,129.56,129.56,4733.0,126.6647,126.7428,126.5865,126.5865,4733.0
2024-07-19 14:25:00,129.55,129.65,129.42,129.47,10330.0,126.5767,126.6744,126.4497,126.4986,10330.0
2024-07-19 14:30:00,129.49,129.49,129.36,129.44,12121.0,126.5181,126.5181,126.3911,126.4692,12121.0
2024-07-19 14:35:00,129.44,129.5,129.31,129.35,4027.0,126.4692,126.5279,126.3422,126.3813,4027.0
2024-07-19 14:40:00,129.41,129.44,129.22,129.22,8076.0,126.4399,126.4692,126.2543,126.2543,8076.0
2024-07-19 14:45:00,129.25,129.31,129.18,129.18,5067.0,126.2836,126.3422,126.2152,126.2152,5067.0
2024-07-19 14:50:00,129.2,129.43,129.2,129.43,7599.0,126.2348,126.4595,126.2348,126.4595,7599.0
2024-07-19 14:55:00,129.43,129.52,129.38,129.38,9218.0,126.4595,126.5474,126.4106,126.4106,9218.0
2024-07-19 15:00:00,129.36,129.48,129.34,129.39,19156.0,126.3911,126.5083,126.3715,126.4204,19156.0
2024-07-19 15:05:00,129.39,129.39,129.2,129.22,20406.0,126.4204,126.4204,126.2348,126.2543,20406.0
2024-07-19 15:10:00,129.21,129.25,129.12,129.15,10238.0,126.2445,126.2836,126.1566,126.1859,10238.0
2024-07-19 15:15:00,129.14,129.15,129.0,129.0,15124.0,126.1761,126.1859,126.0393,126.0393,15124.0
2024-07-19 15:20:00,129.0,129.11,129.0,129.0,13588.0,126.0393,126.1468,126.0393,126.0393,13588.0
2024-07-19 15:25:00,129.01,129.04,128.87,128.89,13144.0,126.0491,126.0784,125.9123,125.9319,13144.0
2024-07-19 15:30:00,128.89,128.94,128.7,128.71,29047.0,125.9319,125.9807,125.7462,125.756,29047.0
2024-07-19 15:35:00,128.71,128.84,128.63,128.68,16225.0,125.756,125.883,125.6778,125.7267,16225.0
2024-07-19 15:40:00,128.69,128.76,128.6,128.65,34351.0,125.7365,125.8048,125.6485,125.6974,34351.0
2024-07-19 15:45:00,128.63,129.05,128.63,128.98,27882.0,125.6778,126.0882,125.6778,126.0198,27882.0
2024-07-19 15:50:00,128.99,129.28,128.99,129.22,70529.0,126.0296,126.3129,126.0296,126.2543,70529.0
2024-07-19 15:55:00,129.23,129.36,129.19,129.26,187515.0,126.2641,126.3911,126.225,126.2934,187515.0
2024-07-22 09:30:00,128.63,128.94,128.41,128.53,38587.0,125.6778,125.9807,125.4629,125.5801,38587.0
2024-07-22 09:35:00,128.51,128.72,128.07,128.52,19166.0,125.5606,125.7658,125.1307,125.5704,19166.0
2024-07-22 09:40:00,128.42,128.62,128.33,128.38,11323.0,125.4727,125.6681,125.3847,125.4336,11323.0
2024-07-22 09:45:00,128.36,128.39,127.87,128.0,9857.0,125.414,125.4433,124.9353,125.0623,9857.0
2024-07-22 09:50:00,127.98,128.05,127.74,127.78,18223.0,125.0428,125.1111,124.8083,124.8473,18223.0
2024-07-22 09:55:00,127.68,127.73,127.28,127.33,14816.0,124.7496,124.7985,124.3588,124.4077,14816.0
2024-07-22 10:00:00,127.33,127.94,127.24,127.82,8131.0,124.4077,125.0037,124.3197,124.8864,8131.0
2024-07-22 10:05:00,127.83,127.84,127.53,127.58,6784.0,124.8962,124.906,124.6031,124.6519,6784.0
2024-07-22 10:10:00,127.63,127.8,127.6,127.64,8438.0,124.7008,124.8669,124.6715,124.7106,8438.0
2024-07-22 10:15:00,127.63,127.64,127.42,127.55,8757.0,124.7008,124.7106,124.4956,124.6226,8757.0
2024-07-22 10:20:00,127.71,128.13,127.71,128.08,4570.0,124.7789,125.1893,124.7789,125.1405,4570.0
2024-07-22 10:25:00,128.06,128.3,128.06,128.19,3064.0,125.1209,125.3554,125.1209,125.2479,3064.0
2024-07-22 10:30:00,128.1,128.27,128.07,128.08,8742.0,125.16,125.3261,125.1307,125.1405,8742.0
2024-07-22 10:35:00,128.05,128.19,127.94,127.94,3704.0,125.1111,125.2479,125.0037,125.0037,3704.0
2024-07-22 10:40:00,127.93,128.01,127.85,127.87,4561.0,124.9939,125.0721,124.9157,124.9353,4561.0
2024-07-22 10:45:00,127.82,127.86,127.67,127.82,6434.0,124.8864,124.9255,124.7399,124.8864,6434.0
2024-07-22 10:50:00,127.85,128.03,127.85,127.91,4811.0,124.9157,125.0916,124.9157,124.9744,4811.0
2024-07-22 10:55:00,127.95,128.32,127.95,128.31,5593.0,125.0134,125.3749,125.0134,125.3652,5593.0
2024-07-22 11:00:00,128.33,128.52,128.27,128.48,5184.0,125.3847,125.5704,125.3261,125.5313,5184.0
2024-07-22 11:05:00,128.43,128.45,128.22,128.36,14070.0,125.4824,125.502,125.2772,125.414,14070.0
2024-07-22 11:10:00,128.36,128.53,128.34,128.51,5643.0,125.414,125.5801,125.3945,125.5606,5643.0
2024-07-22 11:15:00,128.47,128.47,128.31,128.31,6115.0,125.5215,125.5215,125.3652,125.3652,6115.0
2024-07-22 11:20:00,128.35,128.35,127.99,128.0,64076.0,125.4043,125.4043,125.0525,125.0623,64076.0
2024-07-22 11:25:00,128.0,128.23,127.94,128.09,7566.0,125.0623,125.287,125.0037,125.1502,7566.0
2024-07-22 11:30:00,128.12,128.46,128.12,128.38,7717.0,125.1795,125.5117,125.1795,125.4336,7717.0
2024-07-22 11:35:00,128.36,128.36,127.99,128.04,20480.0,125.414,125.414,125.0525,125.1014,20480.0
2024-07-22 11:40:00,128.03,128.34,128.0,128.34,7522.0,125.0916,125.3945,125.0623,125.3945,7522.0
2024-07-22 11:45:00,128.31,128.4,128.16,128.18,6639.0,125.3652,125.4531,125.2186,125.2382,6639.0
2024-07-22 11:50:00,128.14,128.14,127.83,127.84,5518.0,125.1991,125.1991,124.8962,124.906,5518.0
2024-07-22 11:55:00,127.79,128.02,127.71,127.96,3960.0,124.8571,125.0818,124.7789,125.0232,3960.0
2024-07-22 12:00:00,127.96,127.99,127.88,127.9,5362.0,125.0232,125.0525,124.945,124.9646,5362.0
2024-07-22 12:05:00,127.93,128.07,127.9,127.95,7342.0,124.9939,125.1307,124.9646,125.0134,7342.0
2024-07-22 12:10:00,127.95,127.95,127.75,127.81,4341.0,125.0134,125.0134,124.818,124.8767,4341.0
2024-07-22 12:15:00,127.81,128.05,127.81,127.9,4145.0,124.8767,125.1111,124.8767,124.9646,4145.0
2024-07-22 12:20:00,127.88,127.88,127.72,127.8,4783.0,124.945,124.945,124.7887,124.8669,4783.0
2024-07-22 12:25:00,127.79,128.05,127.79,127.91,4873.0,124.8571,125.1111,124.8571,124.9744,4873.0
2024-07-22 12:30:00,127.86,127.9,127.68,127.73,4055.0,124.9255,124.9646,124.7496,124.7985,4055.0
2024-07-22 12:35:00,127.73,127.94,127.73,127.91,9122.0,124.7985,125.0037,124.7985,124.9744,9122.0
2024-07-22 12:40:00,127.95,127.95,127.88,127.91,2209.0,125.0134,125.0134,124.945,124.9744,2209.0
2024-07-22 12:45:00,127.84,127.84,127.67,127.72,3471.0,124.906,124.906,124.7399,124.7887,3471.0
2024-07-22 12:50:00,127.71,127.99,127.7,127.95,4042.0,124.7789,125.0525,124.7692,125.0134,4042.0
2024-07-22 12:55:00,127.93,128.02,127.84,127.95,2941.0,124.9939,125.0818,124.906,125.0134,2941.0
2024-07-22 13:00:00,127.96,128.06,127.96,128.06,2420.0,125.0232,125.1209,125.0232,125.1209,2420.0
2024-07-22 13:05:00,128.09,128.27,128.06,128.18,4793.0,125.1502,125.3261,125.1209,125.2382,4793.0
2024-07-22 13:10:00,128.19,128.41,128.16,128.38,6213.0,125.2479,125.4629,125.2186,125.4336,6213.0
2024-07-22 13:15:00,128.38,128.41,128.22,128.4,14833.0,125.4336,125.4629,125.2772,125.4531,14833.0
2024-07-22 13:20:00,128.4,128.4,128.22,128.26,6746.0,125.4531,125.4531,125.2772,125.3163,6746.0
2024-07-22 13:25:00,128.29,128.46,128.28,128.32,9856.0,125.3456,125.5117,125.3359,125.3749,9856.0
2024-07-22 13:30:00,128.32,128.42,128.24,128.27,6689.0,125.3749,125.4727,125.2968,125.3261,6689.0
2024-07-22 13:35:00,128.25,128.25,128.1,128.15,5424.0,125.3066,125.3066,125.16,125.2088,5424.0
2024-07-22 13:40:00,128.13,128.17,128.03,128.04,4903.0,125.1893,125.2284,125.0916,125.1014,4903.0
2024-07-22 13:45:00,128.03,128.03,127.88,127.93,8386.0,125.0916,125.0916,124.945,124.9939,8386.0
2024-07-22 13:50:00,127.91,127.91,127.75,127.77,22700.0,124.9744,124.9744,124.818,124.8376,22700.0
2024-07-22 13:55:00,127.77,127.81,127.62,127.66,23931.0,124.8376,124.8767,124.691,124.7301,23931.0
2024-07-22 14:00:00,127.65,127.66,127.41,127.42,15511.0,124.7203,124.7301,124.4858,124.4956,15511.0
2024-07-22 14:05:00,127.42,127.45,127.15,127.15,10459.0,124.4956,124.5249,124.2318,124.2318,10459.0
2024-07-22 14:10:00,127.19,127.24,127.09,127.15,8256.0,124.2709,124.3197,124.1732,124.2318,8256.0
2024-07-22 14:15:00,127.19,127.34,127.16,127.31,9749.0,124.2709,124.4174,124.2416,124.3881,9749.0
2024-07-22 14:20:00,127.29,127.3,127.21,127.26,10182.0,124.3686,124.3784,124.2904,124.3393,10182.0
2024-07-22 14:25:00,127.27,127.39,127.23,127.28,11672.0,124.349,124.4663,124.31,124.3588,11672.0
2024-07-22 14:30:00,127.25,127.33,127.19,127.2,10149.0,124.3295,124.4077,124.2709,124.2807,10149.0
2024-07-22 14:35:00,127.21,127.32,127.13,127.23,8735.0,124.2904,124.3979,124.2123,124.31,8735.0
2024-07-22 14:40:00,127.25,127.35,127.2,127.28,15736.0,124.3295,124.4272,124.2807,124.3588,15736.0
2024-07-22 14:45:00,127.29,127.29,127.1,127.11,10044.0,124.3686,124.3686,124.1829,124.1927,10044.0
2024-07-22 14:50:00,127.09,127.2,127.09,127.2,14909.0,124.1732,124.2807,124.1732,124.2807,14909.0
2024-07-22 14:55:00,127.21,127.34,127.2,127.29,12257.0,124.2904,124.4174,124.2807,124.3686,12257.0
2024-07-22 15:00:00,127.28,127.28,127.11,127.14,12541.0,124.3588,124.3588,124.1927,124.222,12541.0
2024-07-22 15:05:00,127.14,127.16,127.02,127.09,31476.0,124.222,124.2416,124.1048,124.1732,31476.0
2024-07-22 15:10:00,127.08,127.17,127.04,127.15,9560.0,124.1634,124.2513,124.1243,124.2318,9560.0
2024-07-22 15:15:00,127.15,127.22,127.12,127.17,13839.0,124.2318,124.3002,124.2025,124.2513,13839.0
2024-07-22 15:20:00,127.17,127.35,127.17,127.35,9244.0,124.2513,124.4272,124.2513,124.4272,9244.0
2024-07-22 15:25:00,127.36,127.47,127.26,127.27,14855.0,124.437,124.5445,124.3393,124.349,14855.0
2024-07-22 15:30:00,127.25,127.46,127.23,127.39,16958.0,124.3295,124.5347,124.31,124.4663,16958.0
2024-07-22 15:35:00,127.38,127.55,127.36,127.55,14577.0,124.4565,124.6226,124.437,124.6226,14577.0
2024-07-22 15:40:00,127.54,127.56,127.26,127.31,19723.0,124.6128,124.6324,124.3393,124.3881,19723.0
2024-07-22 15:45:00,127.31,127.39,127.13,127.15,36613.0,124.3881,124.4663,124.2123,124.2318,36613.0
2024-07-22 15:50:00,127.14,127.15,126.94,127.07,77394.0,124.222,124.2318,124.0266,124.1536,77394.0
2024-07-22 15:55:00,127.07,127.11,126.84,126.93,209591.0,124.1536,124.1927,123.9289,124.0168,209591.0
2024-07-23 09:30:00,125.89,126.03,125.14,125.15,49841.0,123.0007,123.1375,122.2679,122.2777,49841.0
2024-07-23 09:35:00,125.13,125.73,125.01,125.4,11336.0,122.2582,122.8444,122.1409,122.522,11336.0
2024-07-23 09:40:00,125.42,125.5,125.16,125.36,22421.0,122.5415,122.6197,122.2875,122.4829,22421.0
2024-07-23 09:45:00,125.3,125.6,125.19,125.34,18878.0,122.4243,122.7174,122.3168,122.4633,18878.0
2024-07-23 09:50:00,125.28,125.75,125.27,125.59,10533.0,122.4047,122.8639,122.3949,122.7076,10533.0
2024-07-23 09:55:00,125.52,125.77,125.47,125.69,14094.0,122.6392,122.8835,122.5904,122.8053,14094.0
2024-07-23 10:00:00,125.69,126.18,125.49,126.06,33637.0,122.8053,123.2841,122.6099,123.1668,33637.0
2024-07-23 10:05:00,126.06,126.09,125.8,125.83,24914.0,123.1668,123.1961,122.9128,122.9421,24914.0
2024-07-23 10:10:00,125.8,125.89,125.63,125.75,7560.0,122.9128,123.0007,122.7467,122.8639,7560.0
2024-07-23 10:15:00,125.69,125.79,125.54,125.65,25813.0,122.8053,122.903,122.6588,122.7662,25813.0
2024-07-23 10:20:00,125.61,125.65,125.38,125.4,5961.0,122.7271,122.7662,122.5024,122.522,5961.0
2024-07-23 10:25:00,125.38,125.55,125.38,125.48,8136.0,122.5024,122.6685,122.5024,122.6001,8136.0
2024-07-23 10:30:00,125.46,125.76,125.35,125.69,13993.0,122.5806,122.8737,122.4731,122.8053,13993.0
2024-07-23 10:35:00,125.72,125.83,125.45,125.83,21981.0,122.8346,122.9421,122.5708,122.9421,21981.0
2024-07-23 10:40:00,125.8,125.8,125.26,125.42,29122.0,122.9128,122.9128,122.3852,122.5415,29122.0
2024-07-23 10:45:00,125.33,125.37,125.14,125.16,6815.0,122.4536,122.4927,122.2679,122.2875,6815.0
2024-07-23 10:50:00,125.18,125.18,124.92,124.96,30974.0,122.307,122.307,122.053,122.0921,30974.0
2024-07-23 10:55:00,124.94,125.08,124.94,125.0,23491.0,122.0725,122.2093,122.0725,122.1311,23491.0
2024-07-23 11:00:00,125.02,125.03,124.51,124.79,58318.0,122.1507,122.1605,121.6524,121.926,58318.0
2024-07-23 11:05:00,124.79,124.9,124.73,124.81,17364.0,121.926,122.0334,121.8673,121.9455,17364.0
2024-07-23 11:10:00,124.82,124.83,124.62,124.62,17209.0,121.9553,121.965,121.7599,121.7599,17209.0
2024-07-23 11:15:00,124.63,124.63,124.34,124.54,24170.0,121.7696,121.7696,121.4863,121.6817,24170.0
2024-07-23 11:20:00,124.52,124.52,124.16,124.22,13235.0,121.6622,121.6622,121.3104,121.369,13235.0
2024-07-23 11:25:00,124.19,124.31,124.12,124.24,36860.0,121.3397,121.457,121.2713,121.3886,36860.0
2024-07-23 11:30:00,124.23,124.76,124.18,124.76,25827.0,121.3788,121.8967,121.33,121.8967,25827.0
2024-07-23 11:35:00,124.76,124.8,124.58,124.63,19828.0,121.8967,121.9357,121.7208,121.7696,19828.0
2024-07-23 11:40:00,124.64,124.66,124.44,124.44,19882.0,121.7794,121.7989,121.584,121.584,19882.0
2024-07-23 11:45:00,124.47,124.47,124.31,124.36,10793.0,121.6133,121.6133,121.457,121.5058,10793.0
2024-07-23 11:50:00,124.38,124.63,124.35,124.61,27570.0,121.5254,121.7696,121.4961,121.7501,27570.0
2024-07-23 11:55:00,124.65,124.84,124.65,124.78,28033.0,121.7892,121.9748,121.7892,121.9162,28033.0
2024-07-23 12:00:00,124.79,125.09,124.79,124.96,18595.0,121.926,122.2191,121.926,122.0921,18595.0
2024-07-23 12:05:00,124.97,125.21,124.92,125.17,14589.0,122.1018,122.3363,122.053,122.2972,14589.0
2024-07-23 12:10:00,125.21,125.22,125.02,125.07,33578.0,122.3363,122.3461,122.1507,122.1995,33578.0
2024-07-23 12:15:00,125.08,125.1,124.91,124.97,13003.0,122.2093,122.2288,122.0432,122.1018,13003.0
2024-07-23 12:20:00,125.01,125.07,124.87,124.91,7669.0,122.1409,122.1995,122.0041,122.0432,7669.0
2024-07-23 12:25:00,124.89,124.9,124.83,124.85,6569.0,122.0237,122.0334,121.965,121.9846,6569.0
2024-07-23 12:30:00,124.83,125.04,124.75,125.04,9613.0,121.965,122.1702,121.8869,122.1702,9613.0
2024-07-23 12:35:00,125.03,125.09,124.95,124.98,12223.0,122.1605,122.2191,122.0823,122.1116,12223.0
2024-07-23 12:40:00,125.01,125.19,124.99,125.06,7593.0,122.1409,122.3168,122.1214,122.1898,7593.0
2024-07-23 12:45:00,125.03,125.09,124.97,125.09,8693.0,122.1605,122.2191,122.1018,122.2191,8693.0
2024-07-23 12:50:00,125.01,125.06,124.97,125.02,11013.0,122.1409,122.1898,122.1018,122.1507,11013.0
2024-07-23 12:55:00,125.03,125.06,124.87,125.0,14890.0,122.1605,122.1898,122.0041,122.1311,14890.0
2024-07-23 13:00:00,125.0,125.08,124.93,125.08,9504.0,122.1311,122.2093,122.0628,122.2093,9504.0
2024-07-23 13:05:00,125.0,125.1,124.99,125.1,4449.0,122.1311,122.2288,122.1214,122.2288,4449.0
2024-07-23 13:10:00,125.09,125.12,125.06,125.08,4507.0,122.2191,122.2484,122.1898,122.2093,4507.0
2024-07-23 13:15:00,125.07,125.11,125.0,125.11,8410.0,122.1995,122.2386,122.1311,122.2386,8410.0
2024-07-23 13:20:00,125.14,125.2,125.04,125.07,39030.0,122.2679,122.3266,122.1702,122.1995,39030.0
2024-07-23 13:25:00,125.07,125.12,125.02,125.1,18520.0,122.1995,122.2484,122.1507,122.2288,18520.0
2024-07-23 13:30:00,125.1,125.1,125.0,125.05,33656.0,122.2288,122.2288,122.1311,122.18,33656.0
2024-07-23 13:35:00,125.02,125.15,125.01,125.1,9274.0,122.1507,122.2777,122.1409,122.2288,9274.0
2024-07-23 13:40:00,125.06,125.15,125.0,125.11,43209.0,122.1898,122.2777,122.1311,122.2386,43209.0
2024-07-23 13:45:00,125.08,125.16,125.05,125.14,4383.0,122.2093,122.2875,122.18,122.2679,4383.0
2024-07-23 13:50:00,125.14,125.2,125.11,125.15,7916.0,122.2679,122.3266,122.2386,122.2777,7916.0
2024-07-23 13:55:00,125.15,125.21,125.09,125.12,8789.0,122.2777,122.3363,122.2191,122.2484,8789.0
2024-07-23 14:00:00,125.11,125.33,125.1,125.28,8683.0,122.2386,122.4536,122.2288,122.4047,8683.0
2024-07-23 14:05:00,125.28,125.38,125.25,125.35,5314.0,122.4047,122.5024,122.3754,122.4731,5314.0
2024-07-23 14:10:00,125.32,125.35,125.25,125.27,7335.0,122.4438,122.4731,122.3754,122.3949,7335.0
2024-07-23 14:15:00,125.26,125.28,125.14,125.22,7184.0,122.3852,122.4047,122.2679,122.3461,7184.0
2024-07-23 14:20:00,125.23,125.33,125.16,125.23,24222.0,122.3559,122.4536,122.2875,122.3559,24222.0
2024-07-23 14:25:00,125.2,125.24,125.03,125.1,18681.0,122.3266,122.3656,122.1605,122.2288,18681.0
2024-07-23 14:30:00,125.11,125.21,125.1,125.21,7768.0,122.2386,122.3363,122.2288,122.3363,7768.0
2024-07-23 14:35:00,125.21,125.26,125.07,125.08,14850.0,122.3363,122.3852,122.1995,122.2093,14850.0
2024-07-23 14:40:00,125.09,125.12,124.99,125.0,41109.0,122.2191,122.2484,122.1214,122.1311,41109.0
2024-07-23 14:45:00,125.0,125.13,124.99,125.02,14678.0,122.1311,122.2582,122.1214,122.1507,14678.0
2024-07-23 14:50:00,125.02,125.06,124.97,125.03,20835.0,122.1507,122.1898,122.1018,122.1605,20835.0
2024-07-23 14:55:00,125.01,125.11,125.01,125.07,55053.0,122.1409,122.2386,122.1409,122.1995,55053.0
2024-07-23 15:00:00,125.06,125.12,125.0,125.1,14654.0,122.1898,122.2484,122.1311,122.2288,14654.0
2024-07-23 15:05:00,125.11,125.13,125.04,125.07,33642.0,122.2386,122.2582,122.1702,122.1995,33642.0
2024-07-23 15:10:00,125.07,125.11,125.06,125.08,34225.0,122.1995,122.2386,122.1898,122.2093,34225.0
2024-07-23 15:15:00,125.08,125.08,124.99,125.03,16656.0,122.2093,122.2093,122.1214,122.1605,16656.0
2024-07-23 15:20:00,125.03,125.07,125.0,125.02,15281.0,122.1605,122.1995,122.1311,122.1507,15281.0
2024-07-23 15:25:00,125.03,125.05,125.0,125.01,14368.0,122.1605,122.18,122.1311,122.1409,14368.0
2024-07-23 15:30:00,125.01,125.05,124.98,125.0,72830.0,122.1409,122.18,122.1116,122.1311,72830.0
2024-07-23 15:35:00,125.0,125.04,124.92,125.01,30341.0,122.1311,122.1702,122.053,122.1409,30341.0
2024-07-23 15:40:00,125.0,125.03,124.96,124.98,38020.0,122.1311,122.1605,122.0921,122.1116,38020.0
2024-07-23 15:45:00,124.98,124.99,124.9,124.92,93274.0,122.1116,122.1214,122.0334,122.053,93274.0
2024-07-23 15:50:00,124.92,124.98,124.64,124.7,48902.0,122.053,122.1116,121.7794,121.838,48902.0
2024-07-23 15:55:00,124.72,124.97,124.39,124.89,303250.0,121.8576,122.1018,121.5351,122.0237,303250.0
2024-07-24 09:30:00,125.91,126.4,125.56,126.2,53605.0,123.0203,123.499,122.6783,123.3036,53605.0
2024-07-24 09:35:00,126.05,126.64,125.86,126.63,41673.0,123.157,123.7335,122.9714,123.7237,41673.0
2024-07-24 09:40:00,126.6,126.63,126.01,126.29,5292.0,123.6944,123.7237,123.118,123.3915,5292.0
2024-07-24 09:45:00,126.34,126.38,125.8,125.8,4912.0,123.4404,123.4795,122.9128,122.9128,4912.0
2024-07-24 09:50:00,125.8,125.89,125.38,125.46,8651.0,122.9128,123.0007,122.5024,122.5806,8651.0
2024-07-24 09:55:00,125.34,125.46,125.13,125.13,12810.0,122.4633,122.5806,122.2582,122.2582,12810.0
2024-07-24 10:00:00,125.18,125.41,125.08,125.17,9075.0,122.307,122.5317,122.2093,122.2972,9075.0
2024-07-24 10:05:00,125.2,125.25,124.8,124.89,40932.0,122.3266,122.3754,121.9357,122.0237,40932.0
2024-07-24 10:10:00,124.91,124.92,124.64,124.73,53570.0,122.0432,122.053,121.7794,121.8673,53570.0
2024-07-24 10:15:00,124.65,124.88,124.65,124.84,5383.0,121.7892,122.0139,121.7892,121.9748,5383.0
2024-07-24 10:20:00,124.81,125.1,124.81,124.96,1631.0,121.9455,122.2288,121.9455,122.0921,1631.0
2024-07-24 10:25:00,124.93,125.31,124.93,125.31,6512.0,122.0628,122.434,122.0628,122.434,6512.0
2024-07-24 10:30:00,125.17,125.62,125.16,125.52,13704.0,122.2972,122.7369,122.2875,122.6392,13704.0
2024-07-24 10:35:00,125.37,125.69,125.37,125.53,1629.0,122.4927,122.8053,122.4927,122.649,1629.0
2024-07-24 10:40:00,125.57,125.9,125.57,125.9,3814.0,122.6881,123.0105,122.6881,123.0105,3814.0
2024-07-24 10:45:00,125.83,125.86,125.56,125.86,11063.0,122.9421,122.9714,122.6783,122.9714,11063.0
2024-07-24 10:50:00,125.87,126.03,125.79,125.8,3327.0,122.9812,123.1375,122.903,122.9128,3327.0
2024-07-24 10:55:00,125.79,125.94,125.64,125.64,2466.0,122.903,123.0496,122.7565,122.7565,2466.0
2024-07-24 11:00:00,125.63,125.63,125.4,125.4,5897.0,122.7467,122.7467,122.522,122.522,5897.0
2024-07-24 11:05:00,125.37,125.53,125.27,125.53,3598.0,122.4927,122.649,122.3949,122.649,3598.0
2024-07-24 11:10:00,125.53,125.86,125.53,125.85,4851.0,122.649,122.9714,122.649,122.9616,4851.0
2024-07-24 11:15:00,125.89,126.08,125.81,125.82,3837.0,123.0007,123.1864,122.9226,122.9323,3837.0
2024-07-24 11:20:00,125.76,125.76,125.57,125.61,3168.0,122.8737,122.8737,122.6881,122.7271,3168.0
2024-07-24 11:25:00,125.63,125.86,125.63,125.79,8829.0,122.7467,122.9714,122.7467,122.903,8829.0
2024-07-24 11:30:00,125.86,126.09,125.77,126.09,3345.0,122.9714,123.1961,122.8835,123.1961,3345.0
2024-07-24 11:35:00,126.05,126.07,125.84,126.01,6793.0,123.157,123.1766,122.9519,123.118,6793.0
2024-07-24 11:40:00,125.99,125.99,125.78,125.78,3400.0,123.0984,123.0984,122.8932,122.8932,3400.0
2024-07-24 11:45:00,125.77,125.77,125.57,125.58,5848.0,122.8835,122.8835,122.6881,122.6978,5848.0
2024-07-24 11:50:00,125.61,125.72,125.6,125.68,8808.0,122.7271,122.8346,122.7174,122.7955,8808.0
2024-07-24 11:55:00,125.69,125.73,125.61,125.64,6453.0,122.8053,122.8444,122.7271,122.7565,6453.0
2024-07-24 12:00:00,125.65,125.82,125.65,125.76,3818.0,122.7662,122.9323,122.7662,122.8737,3818.0
2024-07-24 12:05:00,125.68,125.68,125.36,125.45,13432.0,122.7955,122.7955,122.4829,122.5708,13432.0
2024-07-24 12:10:00,125.38,125.46,125.29,125.4,15266.0,122.5024,122.5806,122.4145,122.522,15266.0
2024-07-24 12:15:00,125.42,125.54,125.42,125.53,4413.0,122.5415,122.6588,122.5415,122.649,4413.0
2024-07-24 12:20:00,125.5,125.58,125.31,125.39,10924.0,122.6197,122.6978,122.434,122.5122,10924.0
2024-07-24 12:25:00,125.38,125.44,125.31,125.39,5835.0,122.5024,122.561,122.434,122.5122,5835.0
2024-07-24 12:30:00,125.38,125.41,125.23,125.23,3335.0,122.5024,122.5317,122.3559,122.3559,3335.0
2024-07-24 12:35:00,125.2,125.2,124.97,125.03,51684.0,122.3266,122.3266,122.1018,122.1605,51684.0
2024-07-24 12:40:00,125.07,125.17,125.03,125.06,3512.0,122.1995,122.2972,122.1605,122.1898,3512.0
2024-07-24 12:45:00,125.07,125.25,125.01,125.19,2823.0,122.1995,122.3754,122.1409,122.3168,2823.0
2024-07-24 12:50:00,125.18,125.19,125.05,125.05,5911.0,122.307,122.3168,122.18,122.18,5911.0
2024-07-24 12:55:00,125.02,125.17,125.0,125.13,9388.0,122.1507,122.2972,122.1311,122.2582,9388.0
2024-07-24 13:00:00,125.2,125.33,125.1,125.29,6055.0,122.3266,122.4536,122.2288,122.4145,6055.0
2024-07-24 13:05:00,125.32,125.55,125.32,125.55,3858.0,122.4438,122.6685,122.4438,122.6685,3858.0
2024-07-24 13:10:00,125.54,125.59,125.49,125.5,2779.0,122.6588,122.7076,122.6099,122.6197,2779.0
2024-07-24 13:15:00,125.46,125.54,125.39,125.44,6068.0,122.5806,122.6588,122.5122,122.561,6068.0
2024-07-24 13:20:00,125.39,125.39,125.28,125.33,3575.0,122.5122,122.5122,122.4047,122.4536,3575.0
2024-07-24 13:25:00,125.34,125.4,125.3,125.33,4236.0,122.4633,122.522,122.4243,122.4536,4236.0
2024-07-24 13:30:00,125.33,125.33,125.2,125.25,4930.0,122.4536,122.4536,122.3266,122.3754,4930.0
2024-07-24 13:35:00,125.25,125.4,125.25,125.38,6756.0,122.3754,122.522,122.3754,122.5024,6756.0
2024-07-24 13:40:00,125.34,125.34,125.15,125.17,5183.0,122.4633,122.4633,122.2777,122.2972,5183.0
2024-07-24 13:45:00,125.17,125.17,125.02,125.02,17361.0,122.2972,122.2972,122.1507,122.1507,17361.0
2024-07-24 13:50:00,125.04,125.11,125.0,125.04,18210.0,122.1702,122.2386,122.1311,122.1702,18210.0
2024-07-24 13:55:00,125.04,125.11,125.0,125.05,11837.0,122.1702,122.2386,122.1311,122.18,11837.0
2024-07-24 14:00:00,125.05,125.25,124.9,125.25,46570.0,122.18,122.3754,122.0334,122.3754,46570.0
2024-07-24 14:05:00,125.24,125.36,125.21,125.3,6761.0,122.3656,122.4829,122.3363,122.4243,6761.0
2024-07-24 14:10:00,125.26,125.26,125.07,125.1,7177.0,122.3852,122.3852,122.1995,122.2288,7177.0
2024-07-24 14:15:00,125.09,125.16,125.05,125.12,11282.0,122.2191,122.2875,122.18,122.2484,11282.0
2024-07-24 14:20:00,125.12,125.17,125.02,125.15,15069.0,122.2484,122.2972,122.1507,122.2777,15069.0
2024-07-24 14:25:00,125.18,125.29,125.15,125.16,9205.0,122.307,122.4145,122.2777,122.2875,9205.0
2024-07-24 14:30:00,125.16,125.24,125.13,125.22,9679.0,122.2875,122.3656,122.2582,122.3461,9679.0
2024-07-24 14:35:00,125.24,125.38,125.21,125.37,10063.0,122.3656,122.5024,122.3363,122.4927,10063.0
2024-07-24 14:40:00,125.37,125.38,125.15,125.16,7602.0,122.4927,122.5024,122.2777,122.2875,7602.0
2024-07-24 14:45:00,125.14,125.33,125.13,125.31,3570.0,122.2679,122.4536,122.2582,122.434,3570.0
2024-07-24 14:50:00,125.33,125.36,125.18,125.36,6316.0,122.4536,122.4829,122.307,122.4829,6316.0
2024-07-24 14:55:00,125.4,125.53,125.37,125.5,5224.0,122.522,122.649,122.4927,122.6197,5224.0
2024-07-24 15:00:00,125.49,125.49,125.3,125.32,6375.0,122.6099,122.6099,122.4243,122.4438,6375.0
2024-07-24 15:05:00,125.32,125.42,125.27,125.27,7211.0,122.4438,122.5415,122.3949,122.3949,7211.0
2024-07-24 15:10:00,125.24,125.31,125.24,125.29,5843.0,122.3656,122.434,122.3656,122.4145,5843.0
2024-07-24 15:15:00,125.28,125.33,125.13,125.26,7357.0,122.4047,122.4536,122.2582,122.3852,7357.0
2024-07-24 15:20:00,125.28,125.28,125.14,125.19,5378.0,122.4047,122.4047,122.2679,122.3168,5378.0
2024-07-24 15:25:00,125.19,125.22,125.1,125.13,9615.0,122.3168,122.3461,122.2288,122.2582,9615.0
2024-07-24 15:30:00,125.15,125.19,125.08,125.19,11994.0,122.2777,122.3168,122.2093,122.3168,11994.0
2024-07-24 15:35:00,125.19,125.22,125.0,125.03,12831.0,122.3168,122.3461,122.1311,122.1605,12831.0
2024-07-24 15:40:00,125.03,125.07,124.98,124.99,34274.0,122.1605,122.1995,122.1116,122.1214,34274.0
2024-07-24 15:45:00,124.98,125.12,124.96,125.05,30374.0,122.1116,122.2484,122.0921,122.18,30374.0
2024-07-24 15:50:00,125.06,125.13,124.93,125.1,60001.0,122.1898,122.2582,122.0628,122.2288,60001.0
2024-07-24 15:55:00,125.12,125.25,125.04,125.1,116477.0,122.2484,122.3754,122.1702,122.2288,116477.0
2024-07-25 09:30:00,125.46,125.92,125.3,125.92,36137.0,122.5806,123.03,122.4243,123.03,36137.0
2024-07-25 09:35:00,125.89,126.01,125.69,125.71,28579.0,123.0007,123.118,122.8053,122.8248,28579.0
2024-07-25 09:40:00,125.74,126.1,125.6,126.03,27974.0,122.8542,123.2059,122.7174,123.1375,27974.0
2024-07-25 09:45:00,125.96,126.3,125.93,126.27,5989.0,123.0691,123.4013,123.0398,123.372,5989.0
2024-07-25 09:50:00,126.27,126.32,126.13,126.26,17413.0,123.372,123.4208,123.2352,123.3622,17413.0
2024-07-25 09:55:00,126.2,126.33,125.96,126.09,11527.0,123.3036,123.4306,123.0691,123.1961,11527.0
2024-07-25 10:00:00,126.17,126.31,125.99,126.28,13954.0,123.2743,123.4111,123.0984,123.3818,13954.0
2024-07-25 10:05:00,126.22,126.37,125.99,126.26,15039.0,123.3231,123.4697,123.0984,123.3622,15039.0
2024-07-25 10:10:00,126.2,126.7,126.07,126.7,13225.0,123.3036,123.7921,123.1766,123.7921,13225.0
2024-07-25 10:15:00,126.66,126.76,126.59,126.66,9008.0,123.753,123.8508,123.6847,123.753,9008.0
2024-07-25 10:20:00,126.66,126.82,126.65,126.75,7348.0,123.753,123.9094,123.7433,123.841,7348.0
2024-07-25 10:25:00,126.71,126.72,126.43,126.55,8034.0,123.8019,123.8117,123.5283,123.6456,8034.0
2024-07-25 10:30:00,126.49,126.52,126.19,126.27,6976.0,123.5869,123.6163,123.2938,123.372,6976.0
2024-07-25 10:35:00,126.26,126.26,125.94,126.15,19999.0,123.3622,123.3622,123.0496,123.2548,19999.0
2024-07-25 10:40:00,126.18,126.32,125.96,125.98,12197.0,123.2841,123.4208,123.0691,123.0887,12197.0
2024-07-25 10:45:00,125.99,125.99,125.79,125.88,34152.0,123.0984,123.0984,122.903,122.9909,34152.0
2024-07-25 10:50:00,125.9,126.16,125.83,126.04,16107.0,123.0105,123.2645,122.9421,123.1473,16107.0
2024-07-25 10:55:00,126.06,126.32,126.04,126.32,6975.0,123.1668,123.4208,123.1473,123.4208,6975.0
2024-07-25 11:00:00,126.34,126.56,126.34,126.55,3044.0,123.4404,123.6553,123.4404,123.6456,3044.0
2024-07-25 11:05:00,126.59,126.61,126.42,126.49,3171.0,123.6847,123.7042,123.5186,123.5869,3171.0
2024-07-25 11:10:00,126.49,126.49,126.32,126.47,5117.0,123.5869,123.5869,123.4208,123.5674,5117.0
2024-07-25 11:15:00,126.45,126.68,126.45,126.61,6020.0,123.5479,123.7726,123.5479,123.7042,6020.0
2024-07-25 11:20:00,126.6,126.71,126.54,126.6,5637.0,123.6944,123.8019,123.6358,123.6944,5637.0
2024-07-25 11:25:00,126.52,126.63,126.45,126.55,2108.0,123.6163,123.7237,123.5479,123.6456,2108.0
2024-07-25 11:30:00,126.54,126.69,126.49,126.65,1980.0,123.6358,123.7824,123.5869,123.7433,1980.0
2024-07-25 11:35:00,126.61,126.65,126.49,126.61,4250.0,123.7042,123.7433,123.5869,123.7042,4250.0
2024-07-25 11:40:00,126.63,126.95,126.63,126.95,5713.0,123.7237,124.0364,123.7237,124.0364,5713.0
2024-07-25 11:45:00,126.97,127.04,126.72,126.72,14273.0,124.0559,124.1243,123.8117,123.8117,14273.0
2024-07-25 11:50:00,126.71,126.89,126.64,126.87,15182.0,123.8019,123.9778,123.7335,123.9582,15182.0
2024-07-25 11:55:00,126.87,127.08,126.87,127.05,5136.0,123.9582,124.1634,123.9582,124.1341,5136.0
2024-07-25 12:00:00,126.99,127.15,126.97,127.05,8894.0,124.0755,124.2318,124.0559,124.1341,8894.0
2024-07-25 12:05:00,127.03,127.08,126.99,127.02,4273.0,124.1146,124.1634,124.0755,124.1048,4273.0
2024-07-25 12:10:00,126.99,127.08,126.98,127.07,7153.0,124.0755,124.1634,124.0657,124.1536,7153.0
2024-07-25 12:15:00,127.06,127.37,127.05,127.37,8561.0,124.1439,124.4468,124.1341,124.4468,8561.0
2024-07-25 12:20:00,127.39,127.39,127.23,127.34,14436.0,124.4663,124.4663,124.31,124.4174,14436.0
2024-07-25 12:25:00,127.35,127.42,127.32,127.36,58080.0,124.4272,124.4956,124.3979,124.437,58080.0
2024-07-25 12:30:00,127.32,127.33,127.09,127.12,14095.0,124.3979,124.4077,124.1732,124.2025,14095.0
2024-07-25 12:35:00,127.14,127.24,127.09,127.24,2015.0,124.222,124.3197,124.1732,124.3197,2015.0
2024-07-25 12:40:00,127.25,127.34,127.24,127.3,7965.0,124.3295,124.4174,124.3197,124.3784,7965.0
2024-07-25 12:45:00,127.3,127.37,127.22,127.24,7597.0,124.3784,124.4468,124.3002,124.3197,7597.0
2024-07-25 12:50:00,127.2,127.32,127.17,127.3,3187.0,124.2807,124.3979,124.2513,124.3784,3187.0
2024-07-25 12:55:00,127.26,127.3,127.2,127.28,7068.0,124.3393,124.3784,124.2807,124.3588,7068.0
2024-07-25 13:00:00,127.3,127.49,127.3,127.46,8972.0,124.3784,124.564,124.3784,124.5347,8972.0
2024-07-25 13:05:00,127.44,127.57,127.43,127.57,5619.0,124.5151,124.6422,124.5054,124.6422,5619.0
2024-07-25 13:10:00,127.6,127.71,127.57,127.61,3001.0,124.6715,124.7789,124.6422,124.6812,3001.0
2024-07-25 13:15:00,127.62,127.64,127.5,127.52,7467.0,124.691,124.7106,124.5738,124.5933,7467.0
2024-07-25 13:20:00,127.56,127.62,127.49,127.62,5219.0,124.6324,124.691,124.564,124.691,5219.0
2024-07-25 13:25:00,127.61,127.66,127.54,127.54,3272.0,124.6812,124.7301,124.6128,124.6128,3272.0
2024-07-25 13:30:00,127.52,127.67,127.5,127.64,7850.0,124.5933,124.7399,124.5738,124.7106,7850.0
2024-07-25 13:35:00,127.62,127.84,127.62,127.7,11139.0,124.691,124.906,124.691,124.7692,11139.0
2024-07-25 13:40:00,127.71,127.75,127.6,127.63,16214.0,124.7789,124.818,124.6715,124.7008,16214.0
2024-07-25 13:45:00,127.64,127.67,127.39,127.39,10488.0,124.7106,124.7399,124.4663,124.4663,10488.0
2024-07-25 13:50:00,127.36,127.55,127.35,127.39,13988.0,124.437,124.6226,124.4272,124.4663,13988.0
2024-07-25 13:55:00,127.41,127.45,127.24,127.29,3990.0,124.4858,124.5249,124.3197,124.3686,3990.0
2024-07-25 14:00:00,127.28,127.28,126.92,127.06,6860.0,124.3588,124.3588,124.0071,124.1439,6860.0
2024-07-25 14:05:00,127.06,127.06,126.89,126.94,5317.0,124.1439,124.1439,123.9778,124.0266,5317.0
2024-07-25 14:10:00,126.95,127.12,126.93,127.12,7837.0,124.0364,124.2025,124.0168,124.2025,7837.0
2024-07-25 14:15:00,127.1,127.12,127.02,127.05,4946.0,124.1829,124.2025,124.1048,124.1341,4946.0
2024-07-25 14:20:00,127.03,127.11,126.99,126.99,7056.0,124.1146,124.1927,124.0755,124.0755,7056.0
2024-07-25 14:25:00,126.97,127.15,126.97,127.04,7622.0,124.0559,124.2318,124.0559,124.1243,7622.0
2024-07-25 14:30:00,127.09,127.19,127.09,127.17,2969.0,124.1732,124.2709,124.1732,124.2513,2969.0
2024-07-25 14:35:00,127.16,127.26,127.13,127.18,9980.0,124.2416,124.3393,124.2123,124.2611,9980.0
2024-07-25 14:40:00,127.17,127.23,127.16,127.21,4313.0,124.2513,124.31,124.2416,124.2904,4313.0
2024-07-25 14:45:00,127.21,127.22,127.07,127.12,13803.0,124.2904,124.3002,124.1536,124.2025,13803.0
2024-07-25 14:50:00,127.13,127.13,126.98,127.04,17305.0,124.2123,124.2123,124.0657,124.1243,17305.0
2024-07-25 14:55:00,127.05,127.09,126.99,127.07,9920.0,124.1341,124.1732,124.0755,124.1536,9920.0
2024-07-25 15:00:00,127.08,127.2,127.06,127.16,15082.0,124.1634,124.2807,124.1439,124.2416,15082.0
2024-07-25 15:05:00,127.16,127.27,127.14,127.24,10024.0,124.2416,124.349,124.222,124.3197,10024.0
2024-07-25 15:10:00,127.24,127.38,127.22,127.37,20335.0,124.3197,124.4565,124.3002,124.4468,20335.0
2024-07-25 15:15:00,127.4,127.63,127.4,127.59,14079.0,124.4761,124.7008,124.4761,124.6617,14079.0
2024-07-25 15:20:00,127.58,127.8,127.58,127.78,11534.0,124.6519,124.8669,124.6519,124.8473,11534.0
2024-07-25 15:25:00,127.8,127.91,127.75,127.91,7971.0,124.8669,124.9744,124.818,124.9744,7971.0
2024-07-25 15:30:00,127.9,128.06,127.88,127.96,36821.0,124.9646,125.1209,124.945,125.0232,36821.0
2024-07-25 15:35:00,127.93,127.96,127.59,127.65,15286.0,124.9939,125.0232,124.6617,124.7203,15286.0
2024-07-25 15:40:00,127.64,127.69,127.5,127.5,19776.0,124.7106,124.7594,124.5738,124.5738,19776.0
2024-07-25 15:45:00,127.5,127.52,127.32,127.45,30094.0,124.5738,124.5933,124.3979,124.5249,30094.0
2024-07-25 15:50:00,127.41,127.44,126.84,126.9,48752.0,124.4858,124.5151,123.9289,123.9875,48752.0
2024-07-25 15:55:00,126.91,127.19,126.79,127.09,221530.0,123.9973,124.2709,123.8801,124.1732,221530.0
2024-07-26 09:30:00,126.8,127.33,126.35,127.3,46995.0,123.8898,124.4077,123.4502,124.3784,46995.0
2024-07-26 09:35:00,127.0,127.08,126.58,126.73,20621.0,124.0852,124.1634,123.6749,123.8214,20621.0
2024-07-26 09:40:00,126.83,126.94,126.61,126.74,9397.0,123.9191,124.0266,123.7042,123.8312,9397.0
2024-07-26 09:45:00,126.72,126.94,126.37,126.85,8264.0,123.8117,124.0266,123.4697,123.9387,8264.0
2024-07-26 09:50:00,126.85,126.93,126.63,126.93,11014.0,123.9387,124.0168,123.7237,124.0168,11014.0
2024-07-26 09:55:00,126.94,127.04,126.71,126.94,26275.0,124.0266,124.1243,123.8019,124.0266,26275.0
2024-07-26 10:00:00,126.84,127.01,126.73,126.94,12100.0,123.9289,124.095,123.8214,124.0266,12100.0
2024-07-26 10:05:00,126.92,127.01,126.47,126.47,16445.0,124.0071,124.095,123.5674,123.5674,16445.0
2024-07-26 10:10:00,126.45,126.88,126.44,126.5,13442.0,123.5479,123.968,123.5381,123.5967,13442.0
2024-07-26 10:15:00,126.4,126.62,126.25,126.41,15489.0,123.499,123.714,123.3525,123.5088,15489.0
2024-07-26 10:20:00,126.38,126.43,126.06,126.11,21123.0,123.4795,123.5283,123.1668,123.2157,21123.0
2024-07-26 10:25:00,126.04,126.17,125.54,125.67,32021.0,123.1473,123.2743,122.6588,122.7858,32021.0
2024-07-26 10:30:00,125.7,126.0,125.6,125.91,12853.0,122.8151,123.1082,122.7174,123.0203,12853.0
2024-07-26 10:35:00,125.92,126.01,125.76,125.9,4946.0,123.03,123.118,122.8737,123.0105,4946.0
2024-07-26 10:40:00,125.91,126.12,125.76,126.02,9519.0,123.0203,123.2254,122.8737,123.1277,9519.0
2024-07-26 10:45:00,126.09,126.34,126.05,126.19,8448.0,123.1961,123.4404,123.157,123.2938,8448.0
2024-07-26 10:50:00,126.14,126.18,125.78,125.87,8408.0,123.245,123.2841,122.8932,122.9812,8408.0
2024-07-26 10:55:00,125.89,125.92,125.54,125.67,10071.0,123.0007,123.03,122.6588,122.7858,10071.0
2024-07-26 11:00:00,125.72,126.08,125.64,126.03,17427.0,122.8346,123.1864,122.7565,123.1375,17427.0
2024-07-26 11:05:00,126.05,126.21,125.92,126.08,8268.0,123.157,123.3134,123.03,123.1864,8268.0
2024-07-26 11:10:00,126.02,126.09,125.95,125.95,14026.0,123.1277,123.1961,123.0593,123.0593,14026.0
2024-07-26 11:15:00,125.95,125.97,125.61,125.68,12552.0,123.0593,123.0789,122.7271,122.7955,12552.0
2024-07-26 11:20:00,125.72,125.95,125.72,125.87,12465.0,122.8346,123.0593,122.8346,122.9812,12465.0
2024-07-26 11:25:00,125.93,125.98,125.75,125.78,7148.0,123.0398,123.0887,122.8639,122.8932,7148.0
2024-07-26 11:30:00,125.8,125.8,125.55,125.57,18649.0,122.9128,122.9128,122.6685,122.6881,18649.0
2024-07-26 11:35:00,125.56,125.82,125.56,125.69,9967.0,122.6783,122.9323,122.6783,122.8053,9967.0
2024-07-26 11:40:00,125.71,125.91,125.51,125.79,7024.0,122.8248,123.0203,122.6294,122.903,7024.0
2024-07-26 11:45:00,125.83,125.95,125.7,125.95,9172.0,122.9421,123.0593,122.8151,123.0593,9172.0
2024-07-26 11:50:00,125.96,126.32,125.92,126.18,14890.0,123.0691,123.4208,123.03,123.2841,14890.0
2024-07-26 11:55:00,126.18,126.58,126.18,126.56,15410.0,123.2841,123.6749,123.2841,123.6553,15410.0
2024-07-26 12:00:00,126.59,126.73,126.53,126.72,4170.0,123.6847,123.8214,123.626,123.8117,4170.0
2024-07-26 12:05:00,126.67,126.8,126.64,126.77,14322.0,123.7628,123.8898,123.7335,123.8605,14322.0
2024-07-26 12:10:00,126.77,126.85,126.73,126.81,14191.0,123.8605,123.9387,123.8214,123.8996,14191.0
2024-07-26 12:15:00,126.82,126.96,126.79,126.87,3571.0,123.9094,124.0462,123.8801,123.9582,3571.0
2024-07-26 12:20:00,126.83,126.86,126.74,126.79,2434.0,123.9191,123.9485,123.8312,123.8801,2434.0
2024-07-26 12:25:00,126.85,126.96,126.84,126.93,2858.0,123.9387,124.0462,123.9289,124.0168,2858.0
2024-07-26 12:30:00,126.89,126.9,126.74,126.77,4100.0,123.9778,123.9875,123.8312,123.8605,4100.0
2024-07-26 12:35:00,126.82,127.06,126.82,127.06,4130.0,123.9094,124.1439,123.9094,124.1439,4130.0
2024-07-26 12:40:00,127.07,127.09,126.84,126.91,9086.0,124.1536,124.1732,123.9289,123.9973,9086.0
2024-07-26 12:45:00,126.91,126.91,126.68,126.75,2182.0,123.9973,123.9973,123.7726,123.841,2182.0
2024-07-26 12:50:00,126.74,127.1,126.74,127.09,7717.0,123.8312,124.1829,123.8312,124.1732,7717.0
2024-07-26 12:55:00,127.1,127.18,127.09,127.15,13425.0,124.1829,124.2611,124.1732,124.2318,13425.0
2024-07-26 13:00:00,127.15,127.18,127.08,127.08,5265.0,124.2318,124.2611,124.1634,124.1634,5265.0
2024-07-26 13:05:00,127.07,127.19,127.04,127.19,9171.0,124.1536,124.2709,124.1243,124.2709,9171.0
2024-07-26 13:10:00,127.17,127.38,127.12,127.36,9767.0,124.2513,124.4565,124.2025,124.437,9767.0
2024-07-26 13:15:00,127.35,127.38,127.18,127.27,13659.0,124.4272,124.4565,124.2611,124.349,13659.0
2024-07-26 13:20:00,127.29,127.58,127.29,127.57,13871.0,124.3686,124.6519,124.3686,124.6422,13871.0
2024-07-26 13:25:00,127.58,127.6,127.49,127.54,14739.0,124.6519,124.6715,124.564,124.6128,14739.0
2024-07-26 13:30:00,127.52,127.66,127.52,127.65,14396.0,124.5933,124.7301,124.5933,124.7203,14396.0
2024-07-26 13:35:00,127.62,127.62,127.43,127.47,10492.0,124.691,124.691,124.5054,124.5445,10492.0
2024-07-26 13:40:00,127.44,127.45,127.22,127.23,22987.0,124.5151,124.5249,124.3002,124.31,22987.0
2024-07-26 13:45:00,127.22,127.48,127.21,127.43,18167.0,124.3002,124.5542,124.2904,124.5054,18167.0
2024-07-26 13:50:00,127.41,127.42,127.22,127.3,15777.0,124.4858,124.4956,124.3002,124.3784,15777.0
2024-07-26 13:55:00,127.3,127.47,127.28,127.45,29948.0,124.3784,124.5445,124.3588,124.5249,29948.0
2024-07-26 14:00:00,127.43,127.63,127.38,127.53,14317.0,124.5054,124.7008,124.4565,124.6031,14317.0
2024-07-26 14:05:00,127.56,127.61,127.52,127.55,18473.0,124.6324,124.6812,124.5933,124.6226,18473.0
2024-07-26 14:10:00,127.56,127.66,127.55,127.62,10815.0,124.6324,124.7301,124.6226,124.691,10815.0
2024-07-26 14:15:00,127.62,127.62,127.53,127.59,5039.0,124.691,124.691,124.6031,124.6617,5039.0
2024-07-26 14:20:00,127.59,127.65,127.52,127.56,15924.0,124.6617,124.7203,124.5933,124.6324,15924.0
2024-07-26 14:25:00,127.56,127.64,127.5,127.54,7333.0,124.6324,124.7106,124.5738,124.6128,7333.0
2024-07-26 14:30:00,127.56,127.56,127.44,127.51,7825.0,124.6324,124.6324,124.5151,124.5835,7825.0
2024-07-26 14:35:00,127.52,127.67,127.51,127.56,8132.0,124.5933,124.7399,124.5835,124.6324,8132.0
2024-07-26 14:40:00,127.51,127.51,127.4,127.46,7620.0,124.5835,124.5835,124.4761,124.5347,7620.0
2024-07-26 14:45:00,127.46,127.51,127.38,127.46,31336.0,124.5347,124.5835,124.4565,124.5347,31336.0
2024-07-26 14:50:00,127.45,127.52,127.37,127.46,11600.0,124.5249,124.5933,124.4468,124.5347,11600.0
2024-07-26 14:55:00,127.47,127.66,127.46,127.49,6384.0,124.5445,124.7301,124.5347,124.564,6384.0
2024-07-26 15:00:00,127.43,127.55,127.42,127.43,4941.0,124.5054,124.6226,124.4956,124.5054,4941.0
2024-07-26 15:05:00,127.41,127.62,127.33,127.6,16634.0,124.4858,124.691,124.4077,124.6715,16634.0
2024-07-26 15:10:00,127.6,127.77,127.6,127.7,6046.0,124.6715,124.8376,124.6715,124.7692,6046.0
2024-07-26 15:15:00,127.75,127.75,127.66,127.66,4940.0,124.818,124.818,124.7301,124.7301,4940.0
2024-07-26 15:20:00,127.64,127.66,127.56,127.58,11937.0,124.7106,124.7301,124.6324,124.6519,11937.0
2024-07-26 15:25:00,127.58,127.65,127.56,127.62,15798.0,124.6519,124.7203,124.6324,124.691,15798.0
2024-07-26 15:30:00,127.63,127.63,127.44,127.47,12783.0,124.7008,124.7008,124.5151,124.5445,12783.0
2024-07-26 15:35:00,127.47,127.47,127.18,127.21,22079.0,124.5445,124.5445,124.2611,124.2904,22079.0
2024-07-26 15:40:00,127.22,127.45,127.22,127.45,19792.0,124.3002,124.5249,124.3002,124.5249,19792.0
2024-07-26 15:45:00,127.45,127.52,127.42,127.46,18488.0,124.5249,124.5933,124.4956,124.5347,18488.0
2024-07-26 15:50:00,127.49,127.57,127.12,127.13,51346.0,124.564,124.6422,124.2025,124.2123,51346.0
2024-07-26 15:55:00,127.15,127.28,127.0,127.2,141055.0,124.2318,124.3588,124.0852,124.2807,141055.0
2024-07-29 09:30:00,127.5,127.98,126.58,126.77,25332.0,124.5738,125.0428,123.6749,123.8605,25332.0
2024-07-29 09:35:00,126.62,127.03,126.38,126.49,8151.0,123.714,124.1146,123.4795,123.5869,8151.0
2024-07-29 09:40:00,126.42,126.63,125.91,125.92,5298.0,123.5186,123.7237,123.0203,123.03,5298.0
2024-07-29 09:45:00,125.85,126.17,125.76,125.79,31403.0,122.9616,123.2743,122.8737,122.903,31403.0
2024-07-29 09:50:00,125.76,125.93,125.41,125.41,14850.0,122.8737,123.0398,122.5317,122.5317,14850.0
2024-07-29 09:55:00,125.32,125.57,125.23,125.31,19853.0,122.4438,122.6881,122.3559,122.434,19853.0
2024-07-29 10:00:00,125.35,125.62,125.23,125.62,9927.0,122.4731,122.7369,122.3559,122.7369,9927.0
2024-07-29 10:05:00,125.69,125.8,125.38,125.39,5097.0,122.8053,122.9128,122.5024,122.5122,5097.0
2024-07-29 10:10:00,125.46,125.6,125.3,125.39,1974.0,122.5806,122.7174,122.4243,122.5122,1974.0
2024-07-29 10:15:00,125.39,125.39,125.07,125.07,9527.0,122.5122,122.5122,122.1995,122.1995,9527.0
2024-07-29 10:20:00,125.09,125.21,124.98,125.09,3582.0,122.2191,122.3363,122.1116,122.2191,3582.0
2024-07-29 10:25:00,125.17,125.25,124.99,125.04,3794.0,122.2972,122.3754,122.1214,122.1702,3794.0
2024-07-29 10:30:00,125.0,125.0,124.54,124.55,9489.0,122.1311,122.1311,121.6817,121.6915,9489.0
2024-07-29 10:35:00,124.5,124.58,124.38,124.44,30481.0,121.6426,121.7208,121.5254,121.584,30481.0
2024-07-29 10:40:00,124.45,124.54,124.21,124.43,8846.0,121.5938,121.6817,121.3593,121.5742,8846.0
2024-07-29 10:45:00,124.36,124.55,124.16,124.34,32267.0,121.5058,121.6915,121.3104,121.4863,32267.0
2024-07-29 10:50:00,124.37,124.48,124.27,124.34,7331.0,121.5156,121.6231,121.4179,121.4863,7331.0
2024-07-29 10:55:00,124.33,124.41,124.2,124.24,19746.0,121.4765,121.5547,121.3495,121.3886,19746.0
2024-07-29 11:00:00,124.21,124.21,123.96,124.01,12535.0,121.3593,121.3593,121.115,121.1639,12535.0
2024-07-29 11:05:00,123.97,124.34,123.86,124.26,13340.0,121.1248,121.4863,121.0173,121.4081,13340.0
2024-07-29 11:10:00,124.23,124.5,124.21,124.34,10483.0,121.3788,121.6426,121.3593,121.4863,10483.0
2024-07-29 11:15:00,124.34,124.54,124.23,124.37,9488.0,121.4863,121.6817,121.3788,121.5156,9488.0
2024-07-29 11:20:00,124.34,124.48,124.21,124.21,19803.0,121.4863,121.6231,121.3593,121.3593,19803.0
2024-07-29 11:25:00,124.27,124.41,124.17,124.39,19312.0,121.4179,121.5547,121.3202,121.5351,19312.0
2024-07-29 11:30:00,124.34,124.36,124.02,124.09,16083.0,121.4863,121.5058,121.1736,121.242,16083.0
2024-07-29 11:35:00,124.05,124.26,123.96,124.24,14298.0,121.2029,121.4081,121.115,121.3886,14298.0
2024-07-29 11:40:00,124.22,124.26,123.97,124.25,12457.0,121.369,121.4081,121.1248,121.3984,12457.0
2024-07-29 11:45:00,124.24,124.48,124.22,124.46,19757.0,121.3886,121.6231,121.369,121.6035,19757.0
2024-07-29 11:50:00,124.44,124.44,124.01,124.04,7468.0,121.584,121.584,121.1639,121.1932,7468.0
2024-07-29 11:55:00,124.07,124.37,124.04,124.37,7685.0,121.2225,121.5156,121.1932,121.5156,7685.0
2024-07-29 12:00:00,124.39,124.75,124.36,124.66,9326.0,121.5351,121.8869,121.5058,121.7989,9326.0
2024-07-29 12:05:00,124.68,124.8,124.59,124.63,13861.0,121.8185,121.9357,121.7306,121.7696,13861.0
2024-07-29 12:10:00,124.63,124.7,124.38,124.55,23991.0,121.7696,121.838,121.5254,121.6915,23991.0
2024-07-29 12:15:00,124.57,124.6,124.51,124.51,5858.0,121.711,121.7403,121.6524,121.6524,5858.0
2024-07-29 12:20:00,124.51,124.51,124.33,124.5,4616.0,121.6524,121.6524,121.4765,121.6426,4616.0
2024-07-29 12:25:00,124.54,124.54,124.33,124.42,3862.0,121.6817,121.6817,121.4765,121.5645,3862.0
2024-07-29 12:30:00,124.44,124.55,124.36,124.47,9926.0,121.584,121.6915,121.5058,121.6133,9926.0
2024-07-29 12:35:00,124.44,124.46,124.2,124.27,4816.0,121.584,121.6035,121.3495,121.4179,4816.0
2024-07-29 12:40:00,124.28,124.43,124.21,124.43,6745.0,121.4277,121.5742,121.3593,121.5742,6745.0
2024-07-29 12:45:00,124.46,124.53,124.23,124.28,9126.0,121.6035,121.6719,121.3788,121.4277,9126.0
2024-07-29 12:50:00,124.3,124.64,124.3,124.64,11633.0,121.4472,121.7794,121.4472,121.7794,11633.0
2024-07-29 12:55:00,124.64,124.71,124.49,124.49,8880.0,121.7794,121.8478,121.6328,121.6328,8880.0
2024-07-29 13:00:00,124.5,124.54,124.39,124.43,8662.0,121.6426,121.6817,121.5351,121.5742,8662.0
2024-07-29 13:05:00,124.46,124.53,124.42,124.47,18452.0,121.6035,121.6719,121.5645,121.6133,18452.0
2024-07-29 13:10:00,124.48,124.61,124.48,124.57,7144.0,121.6231,121.7501,121.6231,121.711,7144.0
2024-07-29 13:15:00,124.58,124.75,124.58,124.68,6877.0,121.7208,121.8869,121.7208,121.8185,6877.0
2024-07-29 13:20:00,124.65,124.65,124.44,124.44,5407.0,121.7892,121.7892,121.584,121.584,5407.0
2024-07-29 13:25:00,124.46,124.47,124.41,124.42,4879.0,121.6035,121.6133,121.5547,121.5645,4879.0
2024-07-29 13:30:00,124.36,124.46,124.19,124.22,8679.0,121.5058,121.6035,121.3397,121.369,8679.0
2024-07-29 13:35:00,124.22,124.45,124.2,124.42,9365.0,121.369,121.5938,121.3495,121.5645,9365.0
2024-07-29 13:40:00,124.45,124.49,124.38,124.47,5013.0,121.5938,121.6328,121.5254,121.6133,5013.0
2024-07-29 13:45:00,124.47,124.49,124.39,124.46,6332.0,121.6133,121.6328,121.5351,121.6035,6332.0
2024-07-29 13:50:00,124.45,124.54,124.42,124.53,9017.0,121.5938,121.6817,121.5645,121.6719,9017.0
2024-07-29 13:55:00,124.55,124.73,124.53,124.71,18869.0,121.6915,121.8673,121.6719,121.8478,18869.0
2024-07-29 14:00:00,124.71,124.75,124.61,124.74,7674.0,121.8478,121.8869,121.7501,121.8771,7674.0
2024-07-29 14:05:00,124.76,124.87,124.72,124.79,11584.0,121.8967,122.0041,121.8576,121.926,11584.0
2024-07-29 14:10:00,124.76,124.82,124.65,124.71,4489.0,121.8967,121.9553,121.7892,121.8478,4489.0
2024-07-29 14:15:00,124.71,124.71,124.44,124.62,8967.0,121.8478,121.8478,121.584,121.7599,8967.0
2024-07-29 14:20:00,124.62,124.82,124.61,124.77,9544.0,121.7599,121.9553,121.7501,121.9064,9544.0
2024-07-29 14:25:00,124.77,124.8,124.67,124.76,5797.0,121.9064,121.9357,121.8087,121.8967,5797.0
2024-07-29 14:30:00,124.78,124.78,124.66,124.71,3133.0,121.9162,121.9162,121.7989,121.8478,3133.0
2024-07-29 14:35:00,124.67,124.67,124.55,124.56,3529.0,121.8087,121.8087,121.6915,121.7012,3529.0
2024-07-29 14:40:00,124.56,124.63,124.51,124.54,4724.0,121.7012,121.7696,121.6524,121.6817,4724.0
2024-07-29 14:45:00,124.56,124.57,124.49,124.53,6195.0,121.7012,121.711,121.6328,121.6719,6195.0
2024-07-29 14:50:00,124.53,124.58,124.43,124.46,7347.0,121.6719,121.7208,121.5742,121.6035,7347.0
2024-07-29 14:55:00,124.47,124.69,124.47,124.66,8261.0,121.6133,121.8283,121.6133,121.7989,8261.0
2024-07-29 15:00:00,124.65,124.89,124.65,124.88,12059.0,121.7892,122.0237,121.7892,122.0139,12059.0
2024-07-29 15:05:00,124.89,124.9,124.62,124.75,14998.0,122.0237,122.0334,121.7599,121.8869,14998.0
2024-07-29 15:10:00,124.77,124.87,124.73,124.8,15247.0,121.9064,122.0041,121.8673,121.9357,15247.0
2024-07-29 15:15:00,124.79,124.79,124.58,124.69,11655.0,121.926,121.926,121.7208,121.8283,11655.0
2024-07-29 15:20:00,124.69,124.75,124.65,124.7,7212.0,121.8283,121.8869,121.7892,121.838,7212.0
2024-07-29 15:25:00,124.69,124.81,124.63,124.8,17235.0,121.8283,121.9455,121.7696,121.9357,17235.0
2024-07-29 15:30:00,124.81,124.96,124.76,124.77,14227.0,121.9455,122.0921,121.8967,121.9064,14227.0
2024-07-29 15:35:00,124.77,125.01,124.76,124.98,22340.0,121.9064,122.1409,121.8967,122.1116,22340.0
2024-07-29 15:40:00,124.97,125.03,124.88,125.03,28448.0,122.1018,122.1605,122.0139,122.1605,28448.0
2024-07-29 15:45:00,125.02,125.15,125.0,125.1,22199.0,122.1507,122.2777,122.1311,122.2288,22199.0
2024-07-29 15:50:00,125.11,125.31,125.1,125.2,30666.0,122.2386,122.434,122.2288,122.3266,30666.0
2024-07-29 15:55:00,125.21,125.37,125.16,125.18,115131.0,122.3363,122.4927,122.2875,122.307,115131.0
2024-07-30 09:30:00,125.11,126.26,125.11,125.98,30469.0,122.2386,123.3622,122.2386,123.0887,30469.0
2024-07-30 09:35:00,125.82,126.25,125.7,126.25,4730.0,122.9323,123.3525,122.8151,123.3525,4730.0
2024-07-30 09:40:00,126.16,126.25,125.89,126.24,3798.0,123.2645,123.3525,123.0007,123.3427,3798.0
2024-07-30 09:45:00,126.19,126.24,126.0,126.24,3255.0,123.2938,123.3427,123.1082,123.3427,3255.0
2024-07-30 09:50:00,126.29,126.35,125.97,126.04,7650.0,123.3915,123.4502,123.0789,123.1473,7650.0
2024-07-30 09:55:00,125.99,126.42,125.99,126.19,3303.0,123.0984,123.5186,123.0984,123.2938,3303.0
2024-07-30 10:00:00,126.2,126.2,125.85,125.96,13583.0,123.3036,123.3036,122.9616,123.0691,13583.0
2024-07-30 10:05:00,126.01,126.21,125.85,125.91,9177.0,123.118,123.3134,122.9616,123.0203,9177.0
2024-07-30 10:10:00,125.92,126.11,125.72,125.72,19235.0,123.03,123.2157,122.8346,122.8346,19235.0
2024-07-30 10:15:00,125.67,125.95,125.63,125.95,2253.0,122.7858,123.0593,122.7467,123.0593,2253.0
2024-07-30 10:20:00,125.88,125.94,125.82,125.88,2133.0,122.9909,123.0496,122.9323,122.9909,2133.0
2024-07-30 10:25:00,125.92,126.03,125.89,125.93,2691.0,123.03,123.1375,123.0007,123.0398,2691.0
2024-07-30 10:30:00,125.88,126.02,125.81,125.99,4445.0,122.9909,123.1277,122.9226,123.0984,4445.0
2024-07-30 10:35:00,125.99,125.99,125.78,125.97,5108.0,123.0984,123.0984,122.8932,123.0789,5108.0
2024-07-30 10:40:00,126.05,126.12,125.98,126.12,6134.0,123.157,123.2254,123.0887,123.2254,6134.0
2024-07-30 10:45:00,126.14,126.18,126.07,126.12,4759.0,123.245,123.2841,123.1766,123.2254,4759.0
2024-07-30 10:50:00,126.16,126.3,126.11,126.12,5019.0,123.2645,123.4013,123.2157,123.2254,5019.0
2024-07-30 10:55:00,126.15,126.4,126.15,126.29,3994.0,123.2548,123.499,123.2548,123.3915,3994.0
2024-07-30 11:00:00,126.31,126.31,125.93,126.12,7220.0,123.4111,123.4111,123.0398,123.2254,7220.0
2024-07-30 11:05:00,126.13,126.22,125.98,126.18,21677.0,123.2352,123.3231,123.0887,123.2841,21677.0
2024-07-30 11:10:00,126.19,126.28,126.08,126.24,4445.0,123.2938,123.3818,123.1864,123.3427,4445.0
2024-07-30 11:15:00,126.3,126.3,125.92,126.08,8124.0,123.4013,123.4013,123.03,123.1864,8124.0
2024-07-30 11:20:00,126.14,126.16,125.97,126.06,4933.0,123.245,123.2645,123.0789,123.1668,4933.0
2024-07-30 11:25:00,126.07,126.11,125.72,125.75,9468.0,123.1766,123.2157,122.8346,122.8639,9468.0
2024-07-30 11:30:00,125.67,125.68,125.46,125.46,4884.0,122.7858,122.7955,122.5806,122.5806,4884.0
2024-07-30 11:35:00,125.49,125.71,125.49,125.65,6530.0,122.6099,122.8248,122.6099,122.7662,6530.0
2024-07-30 11:40:00,125.65,125.73,125.62,125.62,9442.0,122.7662,122.8444,122.7369,122.7369,9442.0
2024-07-30 11:45:00,125.63,125.8,125.63,125.74,5912.0,122.7467,122.9128,122.7467,122.8542,5912.0
2024-07-30 11:50:00,125.75,125.75,125.68,125.69,4759.0,122.8639,122.8639,122.7955,122.8053,4759.0
2024-07-30 11:55:00,125.66,125.69,125.56,125.68,4146.0,122.776,122.8053,122.6783,122.7955,4146.0
2024-07-30 12:00:00,125.66,125.69,125.36,125.4,5609.0,122.776,122.8053,122.4829,122.522,5609.0
2024-07-30 12:05:00,125.38,125.55,125.35,125.53,12357.0,122.5024,122.6685,122.4731,122.649,12357.0
2024-07-30 12:10:00,125.53,125.71,125.49,125.49,9566.0,122.649,122.8248,122.6099,122.6099,9566.0
2024-07-30 12:15:00,125.43,125.57,125.42,125.47,4688.0,122.5513,122.6881,122.5415,122.5904,4688.0
2024-07-30 12:20:00,125.5,125.76,125.49,125.76,6174.0,122.6197,122.8737,122.6099,122.8737,6174.0
2024-07-30 12:25:00,125.88,125.88,125.7,125.74,8145.0,122.9909,122.9909,122.8151,122.8542,8145.0
2024-07-30 12:30:00,125.79,125.8,125.7,125.8,4257.0,122.903,122.9128,122.8151,122.9128,4257.0
2024-07-30 12:35:00,125.82,126.07,125.78,126.0,3706.0,122.9323,123.1766,122.8932,123.1082,3706.0
2024-07-30 12:40:00,126.01,126.07,125.96,126.07,5719.0,123.118,123.1766,123.0691,123.1766,5719.0
2024-07-30 12:45:00,126.08,126.33,126.08,126.33,14021.0,123.1864,123.4306,123.1864,123.4306,14021.0
2024-07-30 12:50:00,126.36,126.38,126.15,126.17,5227.0,123.4599,123.4795,123.2548,123.2743,5227.0
2024-07-30 12:55:00,126.17,126.3,126.1,126.24,5604.0,123.2743,123.4013,123.2059,123.3427,5604.0
2024-07-30 13:00:00,126.19,126.28,126.16,126.27,4586.0,123.2938,123.3818,123.2645,123.372,4586.0
2024-07-30 13:05:00,126.26,126.26,126.17,126.23,5243.0,123.3622,123.3622,123.2743,123.3329,5243.0
2024-07-30 13:10:00,126.27,126.28,126.14,126.16,5193.0,123.372,123.3818,123.245,123.2645,5193.0
2024-07-30 13:15:00,126.24,126.31,126.12,126.14,7602.0,123.3427,123.4111,123.2254,123.245,7602.0
2024-07-30 13:20:00,126.14,126.23,126.07,126.21,6636.0,123.245,123.3329,123.1766,123.3134,6636.0
2024-07-30 13:25:00,126.25,126.25,125.98,126.05,5623.0,123.3525,123.3525,123.0887,123.157,5623.0
2024-07-30 13:30:00,126.03,126.2,126.03,126.13,11927.0,123.1375,123.3036,123.1375,123.2352,11927.0
2024-07-30 13:35:00,126.1,126.32,126.1,126.32,7029.0,123.2059,123.4208,123.2059,123.4208,7029.0
2024-07-30 13:40:00,126.3,126.32,126.13,126.16,9064.0,123.4013,123.4208,123.2352,123.2645,9064.0
2024-07-30 13:45:00,126.17,126.28,126.13,126.24,9089.0,123.2743,123.3818,123.2352,123.3427,9089.0
2024-07-30 13:50:00,126.25,126.32,126.22,126.3,13107.0,123.3525,123.4208,123.3231,123.4013,13107.0
2024-07-30 13:55:00,126.28,126.36,126.2,126.33,11712.0,123.3818,123.4599,123.3036,123.4306,11712.0
2024-07-30 14:00:00,126.33,126.4,126.22,126.23,14298.0,123.4306,123.499,123.3231,123.3329,14298.0
2024-07-30 14:05:00,126.25,126.25,126.16,126.19,8708.0,123.3525,123.3525,123.2645,123.2938,8708.0
2024-07-30 14:10:00,126.18,126.24,126.0,126.01,7465.0,123.2841,123.3427,123.1082,123.118,7465.0
2024-07-30 14:15:00,126.02,126.2,126.01,126.12,6095.0,123.1277,123.3036,123.118,123.2254,6095.0
2024-07-30 14:20:00,126.09,126.09,125.94,125.98,9374.0,123.1961,123.1961,123.0496,123.0887,9374.0
2024-07-30 14:25:00,126.01,126.06,125.94,125.96,6143.0,123.118,123.1668,123.0496,123.0691,6143.0
2024-07-30 14:30:00,125.94,125.95,125.8,125.94,4394.0,123.0496,123.0593,122.9128,123.0496,4394.0
2024-07-30 14:35:00,125.94,126.02,125.9,126.02,18836.0,123.0496,123.1277,123.0105,123.1277,18836.0
2024-07-30 14:40:00,126.08,126.12,125.99,125.99,5433.0,123.1864,123.2254,123.0984,123.0984,5433.0
2024-07-30 14:45:00,125.97,126.02,125.89,125.93,6856.0,123.0789,123.1277,123.0007,123.0398,6856.0
2024-07-30 14:50:00,125.96,126.01,125.94,125.99,6136.0,123.0691,123.118,123.0496,123.0984,6136.0
2024-07-30 14:55:00,125.99,126.02,125.91,125.93,11372.0,123.0984,123.1277,123.0203,123.0398,11372.0
2024-07-30 15:00:00,125.94,126.14,125.9,126.14,7768.0,123.0496,123.245,123.0105,123.245,7768.0
2024-07-30 15:05:00,126.16,126.23,126.1,126.23,20574.0,123.2645,123.3329,123.2059,123.3329,20574.0
2024-07-30 15:10:00,126.23,126.25,126.17,126.22,9536.0,123.3329,123.3525,123.2743,123.3231,9536.0
2024-07-30 15:15:00,126.22,126.33,126.19,126.33,18108.0,123.3231,123.4306,123.2938,123.4306,18108.0
2024-07-30 15:20:00,126.33,126.41,126.32,126.4,7822.0,123.4306,123.5088,123.4208,123.499,7822.0
2024-07-30 15:25:00,126.4,126.5,126.38,126.48,18467.0,123.499,123.5967,123.4795,123.5772,18467.0
2024-07-30 15:30:00,126.46,126.46,126.35,126.41,19053.0,123.5576,123.5576,123.4502,123.5088,19053.0
2024-07-30 15:35:00,126.41,126.46,126.37,126.42,20207.0,123.5088,123.5576,123.4697,123.5186,20207.0
2024-07-30 15:40:00,126.46,126.57,126.44,126.55,18705.0,123.5576,123.6651,123.5381,123.6456,18705.0
2024-07-30 15:45:00,126.55,126.81,126.47,126.76,21675.0,123.6456,123.8996,123.5674,123.8508,21675.0
2024-07-30 15:50:00,126.78,126.8,126.52,126.6,61144.0,123.8703,123.8898,123.6163,123.6944,61144.0
2024-07-30 15:55:00,126.59,126.6,126.11,126.16,151917.0,123.6847,123.6944,123.2157,123.2645,151917.0
2024-07-31 09:30:00,128.15,128.57,127.69,128.29,73533.0,125.2088,125.6192,124.7594,125.3456,73533.0
2024-07-31 09:35:00,128.2,128.41,127.95,128.19,13175.0,125.2577,125.4629,125.0134,125.2479,13175.0
2024-07-31 09:40:00,128.1,128.41,127.84,127.95,8009.0,125.16,125.4629,124.906,125.0134,8009.0
2024-07-31 09:45:00,128.01,128.18,127.69,127.82,9680.0,125.0721,125.2382,124.7594,124.8864,9680.0
2024-07-31 09:50:00,127.69,127.79,127.41,127.54,11307.0,124.7594,124.8571,124.4858,124.6128,11307.0
2024-07-31 09:55:00,127.58,127.58,127.01,127.17,9824.0,124.6519,124.6519,124.095,124.2513,9824.0
2024-07-31 10:00:00,127.26,127.65,126.93,127.03,27167.0,124.3393,124.7203,124.0168,124.1146,27167.0
2024-07-31 10:05:00,126.95,127.26,126.9,127.06,15114.0,124.0364,124.3393,123.9875,124.1439,15114.0
2024-07-31 10:10:00,127.04,127.75,127.03,127.69,25859.0,124.1243,124.818,124.1146,124.7594,25859.0
2024-07-31 10:15:00,127.68,127.73,127.24,127.29,24644.0,124.7496,124.7985,124.3197,124.3686,24644.0
2024-07-31 10:20:00,127.31,127.73,127.3,127.72,23471.0,124.3881,124.7985,124.3784,124.7887,23471.0
2024-07-31 10:25:00,127.65,127.65,127.29,127.53,7249.0,124.7203,124.7203,124.3686,124.6031,7249.0
2024-07-31 10:30:00,127.41,127.49,127.13,127.32,13836.0,124.4858,124.564,124.2123,124.3979,13836.0
2024-07-31 10:35:00,127.27,127.38,127.02,127.19,17798.0,124.349,124.4565,124.1048,124.2709,17798.0
2024-07-31 10:40:00,127.2,127.34,127.08,127.09,8506.0,124.2807,124.4174,124.1634,124.1732,8506.0
2024-07-31 10:45:00,127.04,127.11,126.62,126.7,12022.0,124.1243,124.1927,123.714,123.7921,12022.0
2024-07-31 10:50:00,126.71,127.0,126.71,126.92,25354.0,123.8019,124.0852,123.8019,124.0071,25354.0
2024-07-31 10:55:00,126.89,127.24,126.85,127.02,12475.0,123.9778,124.3197,123.9387,124.1048,12475.0
2024-07-31 11:00:00,126.98,127.5,126.96,127.5,23544.0,124.0657,124.5738,124.0462,124.5738,23544.0
2024-07-31 11:05:00,127.5,127.55,127.31,127.39,6798.0,124.5738,124.6226,124.3881,124.4663,6798.0
2024-07-31 11:10:00,127.42,127.44,127.04,127.1,8829.0,124.4956,124.5151,124.1243,124.1829,8829.0
2024-07-31 11:15:00,127.11,127.21,127.03,127.09,5843.0,124.1927,124.2904,124.1146,124.1732,5843.0
2024-07-31 11:20:00,127.05,127.27,126.95,127.26,8878.0,124.1341,124.349,124.0364,124.3393,8878.0
2024-07-31 11:25:00,127.25,127.35,126.99,126.99,5890.0,124.3295,124.4272,124.0755,124.0755,5890.0
2024-07-31 11:30:00,127.03,127.06,126.88,127.06,15484.0,124.1146,124.1439,123.968,124.1439,15484.0
2024-07-31 11:35:00,127.05,127.22,127.0,127.14,7187.0,124.1341,124.3002,124.0852,124.222,7187.0
2024-07-31 11:40:00,127.14,127.14,126.67,126.81,5929.0,124.222,124.222,123.7628,123.8996,5929.0
2024-07-31 11:45:00,126.87,126.97,126.79,126.91,5960.0,123.9582,124.0559,123.8801,123.9973,5960.0
2024-07-31 11:50:00,127.01,127.1,126.83,126.86,5328.0,124.095,124.1829,123.9191,123.9485,5328.0
2024-07-31 11:55:00,126.82,126.82,126.49,126.53,5658.0,123.9094,123.9094,123.5869,123.626,5658.0
2024-07-31 12:00:00,126.49,126.83,126.46,126.83,15677.0,123.5869,123.9191,123.5576,123.9191,15677.0
2024-07-31 12:05:00,126.81,126.88,126.76,126.85,5215.0,123.8996,123.968,123.8508,123.9387,5215.0
2024-07-31 12:10:00,126.82,126.89,126.66,126.79,10040.0,123.9094,123.9778,123.753,123.8801,10040.0
2024-07-31 12:15:00,126.79,126.92,126.77,126.83,6792.0,123.8801,124.0071,123.8605,123.9191,6792.0
2024-07-31 12:20:00,126.84,127.02,126.84,127.0,5064.0,123.9289,124.1048,123.9289,124.0852,5064.0
2024-07-31 12:25:00,127.01,127.1,126.98,126.99,8403.0,124.095,124.1829,124.0657,124.0755,8403.0
2024-07-31 12:30:00,126.98,127.18,126.95,127.07,8896.0,124.0657,124.2611,124.0364,124.1536,8896.0
2024-07-31 12:35:00,127.07,127.24,127.02,127.21,10220.0,124.1536,124.3197,124.1048,124.2904,10220.0
2024-07-31 12:40:00,127.19,127.27,127.08,127.14,11087.0,124.2709,124.349,124.1634,124.222,11087.0
2024-07-31 12:45:00,127.14,127.34,127.14,127.31,7370.0,124.222,124.4174,124.222,124.3881,7370.0
2024-07-31 12:50:00,127.35,127.41,127.1,127.19,6724.0,124.4272,124.4858,124.1829,124.2709,6724.0
2024-07-31 12:55:00,127.14,127.24,127.01,127.05,5347.0,124.222,124.3197,124.095,124.1341,5347.0
2024-07-31 13:00:00,127.03,127.15,126.9,127.15,4950.0,124.1146,124.2318,123.9875,124.2318,4950.0
2024-07-31 13:05:00,127.2,127.28,127.03,127.04,12771.0,124.2807,124.3588,124.1146,124.1243,12771.0
2024-07-31 13:10:00,127.02,127.08,126.93,127.0,4080.0,124.1048,124.1634,124.0168,124.0852,4080.0
2024-07-31 13:15:00,127.01,127.09,126.8,126.81,4505.0,124.095,124.1732,123.8898,123.8996,4505.0
2024-07-31 13:20:00,126.74,126.8,126.68,126.79,4752.0,123.8312,123.8898,123.7726,123.8801,4752.0
2024-07-31 13:25:00,126.76,126.8,126.64,126.79,6431.0,123.8508,123.8898,123.7335,123.8801,6431.0
2024-07-31 13:30:00,126.75,126.75,126.59,126.74,5963.0,123.841,123.841,123.6847,123.8312,5963.0
2024-07-31 13:35:00,126.78,126.78,126.66,126.7,3796.0,123.8703,123.8703,123.753,123.7921,3796.0
2024-07-31 13:40:00,126.72,127.03,126.72,126.98,59508.0,123.8117,124.1146,123.8117,124.0657,59508.0
2024-07-31 13:45:00,126.98,127.09,126.9,126.92,5111.0,124.0657,124.1732,123.9875,124.0071,5111.0
2024-07-31 13:50:00,126.92,127.23,126.92,127.17,8023.0,124.0071,124.31,124.0071,124.2513,8023.0
2024-07-31 13:55:00,127.18,127.34,127.16,127.32,8709.0,124.2611,124.4174,124.2416,124.3979,8709.0
2024-07-31 14:00:00,127.25,127.3,127.05,127.22,9516.0,124.3295,124.3784,124.1341,124.3002,9516.0
2024-07-31 14:05:00,127.25,127.37,127.22,127.22,5103.0,124.3295,124.4468,124.3002,124.3002,5103.0
2024-07-31 14:10:00,127.23,127.38,127.23,127.35,7480.0,124.31,124.4565,124.31,124.4272,7480.0
2024-07-31 14:15:00,127.36,127.43,127.2,127.36,75705.0,124.437,124.5054,124.2807,124.437,75705.0
2024-07-31 14:20:00,127.33,127.55,127.32,127.45,15748.0,124.4077,124.6226,124.3979,124.5249,15748.0
2024-07-31 14:25:00,127.45,127.49,127.12,127.25,7703.0,124.5249,124.564,124.2025,124.3295,7703.0
2024-07-31 14:30:00,127.24,127.56,127.24,127.5,18277.0,124.3197,124.6324,124.3197,124.5738,18277.0
2024-07-31 14:35:00,127.49,127.51,127.34,127.51,7335.0,124.564,124.5835,124.4174,124.5835,7335.0
2024-07-31 14:40:00,127.56,127.73,127.52,127.7,15850.0,124.6324,124.7985,124.5933,124.7692,15850.0
2024-07-31 14:45:00,127.67,127.71,127.6,127.67,23495.0,124.7399,124.7789,124.6715,124.7399,23495.0
2024-07-31 14:50:00,127.69,127.72,127.47,127.64,13398.0,124.7594,124.7887,124.5445,124.7106,13398.0
2024-07-31 14:55:00,127.63,127.72,127.5,127.55,12300.0,124.7008,124.7887,124.5738,124.6226,12300.0
2024-07-31 15:00:00,127.52,127.57,127.47,127.49,9980.0,124.5933,124.6422,124.5445,124.564,9980.0
2024-07-31 15:05:00,127.49,127.51,127.23,127.32,11901.0,124.564,124.5835,124.31,124.3979,11901.0
2024-07-31 15:10:00,127.3,127.51,127.22,127.47,13104.0,124.3784,124.5835,124.3002,124.5445,13104.0
2024-07-31 15:15:00,127.46,127.71,127.46,127.53,15380.0,124.5347,124.7789,124.5347,124.6031,15380.0
2024-07-31 15:20:00,127.49,127.8,127.47,127.54,34726.0,124.564,124.8669,124.5445,124.6128,34726.0
2024-07-31 15:25:00,127.55,127.67,127.5,127.63,12757.0,124.6226,124.7399,124.5738,124.7008,12757.0
2024-07-31 15:30:00,127.64,127.79,127.39,127.79,15099.0,124.7106,124.8571,124.4663,124.8571,15099.0
2024-07-31 15:35:00,127.76,127.87,127.44,127.69,42895.0,124.8278,124.9353,124.5151,124.7594,42895.0
2024-07-31 15:40:00,127.68,127.74,127.59,127.7,17871.0,124.7496,124.8083,124.6617,124.7692,17871.0
2024-07-31 15:45:00,127.71,127.87,127.65,127.82,31577.0,124.7789,124.9353,124.7203,124.8864,31577.0
2024-07-31 15:50:00,127.79,127.9,127.23,127.24,48614.0,124.8571,124.9646,124.31,124.3197,48614.0
2024-07-31 15:55:00,127.22,127.24,126.67,126.78,211100.0,124.3002,124.3197,123.7628,123.8703,211100.0
2024-08-01 09:30:00,127.12,127.7,126.9,127.67,27577.0,124.2025,124.7692,123.9875,124.7399,27577.0
2024-08-01 09:35:00,127.58,128.01,127.27,127.38,13505.0,124.6519,125.0721,124.349,124.4565,13505.0
2024-08-01 09:40:00,127.33,127.36,126.63,126.63,10272.0,124.4077,124.437,123.7237,123.7237,10272.0
2024-08-01 09:45:00,126.81,126.81,126.0,126.16,10076.0,123.8996,123.8996,123.1082,123.2645,10076.0
2024-08-01 09:50:00,126.08,126.35,126.0,126.12,6465.0,123.1864,123.4502,123.1082,123.2254,6465.0
2024-08-01 09:55:00,126.04,126.05,125.51,125.81,7278.0,123.1473,123.157,122.6294,122.9226,7278.0
2024-08-01 10:00:00,125.69,125.88,125.36,125.41,12002.0,122.8053,122.9909,122.4829,122.5317,12002.0
2024-08-01 10:05:00,125.41,125.41,124.68,124.73,19564.0,122.5317,122.5317,121.8185,121.8673,19564.0
2024-08-01 10:10:00,124.79,125.3,124.62,125.15,11485.0,121.926,122.4243,121.7599,122.2777,11485.0
2024-08-01 10:15:00,125.07,125.48,124.95,125.36,16423.0,122.1995,122.6001,122.0823,122.4829,16423.0
2024-08-01 10:20:00,125.39,125.53,125.25,125.33,11998.0,122.5122,122.649,122.3754,122.4536,11998.0
2024-08-01 10:25:00,125.3,125.36,125.08,125.16,12193.0,122.4243,122.4829,122.2093,122.2875,12193.0
2024-08-01 10:30:00,125.21,125.61,125.15,125.48,12504.0,122.3363,122.7271,122.2777,122.6001,12504.0
2024-08-01 10:35:00,125.51,125.51,125.11,125.31,42212.0,122.6294,122.6294,122.2386,122.434,42212.0
2024-08-01 10:40:00,125.32,125.37,125.06,125.21,22065.0,122.4438,122.4927,122.1898,122.3363,22065.0
2024-08-01 10:45:00,125.22,125.42,125.01,125.2,12490.0,122.3461,122.5415,122.1409,122.3266,12490.0
2024-08-01 10:50:00,125.25,125.27,124.54,124.54,15991.0,122.3754,122.3949,121.6817,121.6817,15991.0
2024-08-01 10:55:00,124.5,124.83,124.4,124.66,51405.0,121.6426,121.965,121.5449,121.7989,51405.0
2024-08-01 11:00:00,124.69,124.92,124.58,124.91,14870.0,121.8283,122.053,121.7208,122.0432,14870.0
2024-08-01 11:05:00,124.91,124.91,124.68,124.85,18274.0,122.0432,122.0432,121.8185,121.9846,18274.0
2024-08-01 11:10:00,124.88,124.88,124.34,124.48,22298.0,122.0139,122.0139,121.4863,121.6231,22298.0
2024-08-01 11:15:00,124.5,124.73,124.49,124.67,8251.0,121.6426,121.8673,121.6328,121.8087,8251.0
2024-08-01 11:20:00,124.63,124.63,124.3,124.38,12107.0,121.7696,121.7696,121.4472,121.5254,12107.0
2024-08-01 11:25:00,124.3,124.6,124.29,124.49,8706.0,121.4472,121.7403,121.4374,121.6328,8706.0
2024-08-01 11:30:00,124.43,124.7,124.36,124.52,11813.0,121.5742,121.838,121.5058,121.6622,11813.0
2024-08-01 11:35:00,124.48,124.66,124.37,124.49,10227.0,121.6231,121.7989,121.5156,121.6328,10227.0
2024-08-01 11:40:00,124.47,124.51,124.09,124.18,13797.0,121.6133,121.6524,121.242,121.33,13797.0
2024-08-01 11:45:00,124.17,124.19,124.0,124.03,15242.0,121.3202,121.3397,121.1541,121.1834,15242.0
2024-08-01 11:50:00,124.03,124.09,123.91,124.08,9042.0,121.1834,121.242,121.0662,121.2323,9042.0
2024-08-01 11:55:00,124.13,124.13,123.8,123.87,21550.0,121.2811,121.2811,120.9587,121.0271,21550.0
2024-08-01 12:00:00,123.88,123.93,123.55,123.75,15993.0,121.0368,121.0857,120.7144,120.9098,15993.0
2024-08-01 12:05:00,123.76,123.93,123.55,123.93,13434.0,120.9196,121.0857,120.7144,121.0857,13434.0
2024-08-01 12:10:00,123.92,123.94,123.59,123.75,10106.0,121.0759,121.0955,120.7535,120.9098,10106.0
2024-08-01 12:15:00,123.75,124.0,123.74,123.97,10524.0,120.9098,121.1541,120.9001,121.1248,10524.0
2024-08-01 12:20:00,123.99,124.02,123.79,123.98,7193.0,121.1443,121.1736,120.9489,121.1346,7193.0
2024-08-01 12:25:00,124.02,124.18,124.0,124.15,22926.0,121.1736,121.33,121.1541,121.3007,22926.0
2024-08-01 12:30:00,124.11,124.17,123.83,123.87,13715.0,121.2616,121.3202,120.988,121.0271,13715.0
2024-08-01 12:35:00,123.87,123.87,123.63,123.67,15712.0,121.0271,121.0271,120.7926,120.8317,15712.0
2024-08-01 12:40:00,123.68,123.69,123.5,123.62,8829.0,120.8414,120.8512,120.6656,120.7828,8829.0
2024-08-01 12:45:00,123.62,123.63,123.37,123.49,10065.0,120.7828,120.7926,120.5386,120.6558,10065.0
2024-08-01 12:50:00,123.5,123.75,123.42,123.72,7162.0,120.6656,120.9098,120.5874,120.8805,7162.0
2024-08-01 12:55:00,123.77,123.99,123.77,123.88,8322.0,120.9294,121.1443,120.9294,121.0368,8322.0
2024-08-01 13:00:00,123.88,123.94,123.7,123.8,24324.0,121.0368,121.0955,120.861,120.9587,24324.0
2024-08-01 13:05:00,123.81,123.83,123.55,123.59,10849.0,120.9685,120.988,120.7144,120.7535,10849.0
2024-08-01 13:10:00,123.6,123.62,123.4,123.45,14283.0,120.7633,120.7828,120.5679,120.6167,14283.0
2024-08-01 13:15:00,123.49,123.64,123.43,123.48,9931.0,120.6558,120.8024,120.5972,120.646,9931.0
2024-08-01 13:20:00,123.48,123.48,123.31,123.38,8963.0,120.646,120.646,120.4799,120.5483,8963.0
2024-08-01 13:25:00,123.37,123.49,123.21,123.29,12077.0,120.5386,120.6558,120.3822,120.4604,12077.0
2024-08-01 13:30:00,123.25,123.35,123.14,123.34,8697.0,120.4213,120.519,120.3138,120.5092,8697.0
2024-08-01 13:35:00,123.31,123.36,123.23,123.31,9325.0,120.4799,120.5288,120.4018,120.4799,9325.0
2024-08-01 13:40:00,123.33,123.4,123.28,123.4,7390.0,120.4995,120.5679,120.4506,120.5679,7390.0
2024-08-01 13:45:00,123.42,123.48,123.19,123.23,9578.0,120.5874,120.646,120.3627,120.4018,9578.0
2024-08-01 13:50:00,123.23,123.29,123.09,123.23,22525.0,120.4018,120.4604,120.265,120.4018,22525.0
2024-08-01 13:55:00,123.25,123.26,123.07,123.24,12864.0,120.4213,120.4311,120.2454,120.4115,12864.0
2024-08-01 14:00:00,123.21,123.26,122.9,123.0,40714.0,120.3822,120.4311,120.0793,120.177,40714.0
2024-08-01 14:05:00,122.99,123.17,122.97,123.17,16331.0,120.1673,120.3431,120.1477,120.3431,16331.0
2024-08-01 14:10:00,123.17,123.17,122.77,122.94,16484.0,120.3431,120.3431,119.9523,120.1184,16484.0
2024-08-01 14:15:00,122.97,123.06,122.77,122.93,12162.0,120.1477,120.2357,119.9523,120.1087,12162.0
2024-08-01 14:20:00,122.96,123.05,122.93,122.99,7433.0,120.138,120.2259,120.1087,120.1673,7433.0
2024-08-01 14:25:00,122.96,122.96,122.64,122.69,9399.0,120.138,120.138,119.8253,119.8742,9399.0
2024-08-01 14:30:00,122.64,122.75,122.59,122.69,7847.0,119.8253,119.9328,119.7765,119.8742,7847.0
2024-08-01 14:35:00,122.71,122.78,122.6,122.61,34601.0,119.8937,119.9621,119.7862,119.796,34601.0
2024-08-01 14:40:00,122.62,122.77,122.62,122.75,6025.0,119.8058,119.9523,119.8058,119.9328,6025.0
2024-08-01 14:45:00,122.82,123.06,122.8,122.96,7139.0,120.0012,120.2357,119.9816,120.138,7139.0
2024-08-01 14:50:00,123.01,123.02,122.84,122.9,19780.0,120.1868,120.1966,120.0207,120.0793,19780.0
2024-08-01 14:55:00,122.92,123.11,122.75,123.11,12253.0,120.0989,120.2845,119.9328,120.2845,12253.0
2024-08-01 15:00:00,123.06,123.06,122.78,122.82,17213.0,120.2357,120.2357,119.9621,120.0012,17213.0
2024-08-01 15:05:00,122.81,122.86,122.59,122.86,25962.0,119.9914,120.0403,119.7765,120.0403,25962.0
2024-08-01 15:10:00,122.87,122.9,122.77,122.83,19658.0,120.05,120.0793,119.9523,120.0109,19658.0
2024-08-01 15:15:00,122.82,122.85,122.73,122.8,24321.0,120.0012,120.0305,119.9132,119.9816,24321.0
2024-08-01 15:20:00,122.82,122.92,122.66,122.92,21775.0,120.0012,120.0989,119.8448,120.0989,21775.0
2024-08-01 15:25:00,122.92,123.06,122.88,122.9,37687.0,120.0989,120.2357,120.0598,120.0793,37687.0
2024-08-01 15:30:00,122.91,123.21,122.9,123.0,32831.0,120.0891,120.3822,120.0793,120.177,32831.0
2024-08-01 15:35:00,123.02,123.23,122.97,123.23,25417.0,120.1966,120.4018,120.1477,120.4018,25417.0
2024-08-01 15:40:00,123.31,123.31,122.94,122.94,38248.0,120.4799,120.4799,120.1184,120.1184,38248.0
2024-08-01 15:45:00,122.96,123.5,122.94,123.5,154308.0,120.138,120.6656,120.1184,120.6656,154308.0
2024-08-01 15:50:00,123.48,123.65,123.05,123.09,70973.0,120.646,120.8121,120.2259,120.265,70973.0
2024-08-01 15:55:00,123.1,123.24,122.86,123.07,213409.0,120.2748,120.4115,120.0403,120.2454,213409.0
2024-08-02 09:30:00,124.68,126.04,123.94,124.48,138092.0,121.8185,123.1473,121.0955,121.6231,138092.0
2024-08-02 09:35:00,124.5,124.57,123.65,123.95,122551.0,121.6426,121.711,120.8121,121.1052,122551.0
2024-08-02 09:40:00,123.98,123.98,123.18,123.78,67470.0,121.1346,121.1346,120.3529,120.9391,67470.0
2024-08-02 09:45:00,123.96,124.37,123.53,124.24,26952.0,121.115,121.5156,120.6949,121.3886,26952.0
2024-08-02 09:50:00,124.24,125.13,124.13,124.18,57428.0,121.3886,122.2582,121.2811,121.33,57428.0
2024-08-02 09:55:00,124.17,124.17,123.06,123.53,42227.0,121.3202,121.3202,120.2357,120.6949,42227.0
2024-08-02 10:00:00,123.47,124.92,123.3,124.91,48467.0,120.6363,122.053,120.4702,122.0432,48467.0
2024-08-02 10:05:00,124.95,125.08,124.36,124.73,43838.0,122.0823,122.2093,121.5058,121.8673,43838.0
2024-08-02 10:10:00,124.82,125.1,123.85,123.96,37303.0,121.9553,122.2288,121.0075,121.115,37303.0
2024-08-02 10:15:00,123.89,123.9,123.15,123.22,80839.0,121.0466,121.0564,120.3236,120.392,80839.0
2024-08-02 10:20:00,123.16,123.47,123.0,123.25,70707.0,120.3334,120.6363,120.177,120.4213,70707.0
2024-08-02 10:25:00,123.18,123.21,122.79,122.82,49647.0,120.3529,120.3822,119.9719,120.0012,49647.0
2024-08-02 10:30:00,122.77,122.8,121.82,121.85,86183.0,119.9523,119.9816,119.0241,119.0534,86183.0
2024-08-02 10:35:00,121.91,122.1,121.71,121.94,94960.0,119.1121,119.2977,118.9167,119.1414,94960.0
2024-08-02 10:40:00,121.93,122.23,121.84,121.94,56473.0,119.1316,119.4247,119.0437,119.1414,56473.0
2024-08-02 10:45:00,121.97,122.02,121.49,121.57,63880.0,119.1707,119.2195,118.7017,118.7799,63880.0
2024-08-02 10:50:00,121.57,121.59,120.87,121.02,73090.0,118.7799,118.7994,118.0959,118.2425,73090.0
2024-08-02 10:55:00,121.0,121.37,120.74,121.26,69585.0,118.2229,118.5845,117.9689,118.477,69585.0
2024-08-02 11:00:00,121.35,121.38,120.86,120.98,81150.0,118.5649,118.5942,118.0862,118.2034,81150.0
2024-08-02 11:05:00,121.01,121.02,120.65,120.94,34409.0,118.2327,118.2425,117.881,118.1643,34409.0
2024-08-02 11:10:00,120.96,121.04,120.56,120.64,55637.0,118.1839,118.262,117.793,117.8712,55637.0
2024-08-02 11:15:00,120.63,121.16,120.52,121.07,51556.0,117.8614,118.3793,117.754,118.2913,51556.0
2024-08-02 11:20:00,121.07,121.73,120.97,121.47,58484.0,118.2913,118.9362,118.1936,118.6822,58484.0
2024-08-02 11:25:00,121.48,122.4,121.43,122.26,22613.0,118.6919,119.5908,118.6431,119.454,22613.0
2024-08-02 11:30:00,122.26,122.74,122.17,122.21,33617.0,119.454,119.923,119.3661,119.4052,33617.0
2024-08-02 11:35:00,122.21,122.92,122.21,122.63,21278.0,119.4052,120.0989,119.4052,119.8155,21278.0
2024-08-02 11:40:00,122.63,122.69,122.19,122.44,18943.0,119.8155,119.8742,119.3856,119.6299,18943.0
2024-08-02 11:45:00,122.47,122.83,122.32,122.82,15378.0,119.6592,120.0109,119.5127,120.0012,15378.0
2024-08-02 11:50:00,122.82,122.85,122.18,122.18,29957.0,120.0012,120.0305,119.3759,119.3759,29957.0
2024-08-02 11:55:00,122.13,122.16,121.94,122.0,13809.0,119.327,119.3563,119.1414,119.2,13809.0
2024-08-02 12:00:00,121.99,122.11,121.82,121.96,16022.0,119.1902,119.3075,119.0241,119.1609,16022.0
2024-08-02 12:05:00,122.0,122.23,121.88,122.13,16898.0,119.2,119.4247,119.0828,119.327,16898.0
2024-08-02 12:10:00,122.1,122.11,121.72,121.98,23061.0,119.2977,119.3075,118.9264,119.1805,23061.0
2024-08-02 12:15:00,121.96,121.98,121.4,121.56,19550.0,119.1609,119.1805,118.6138,118.7701,19550.0
2024-08-02 12:20:00,121.6,121.7,121.32,121.38,21226.0,118.8092,118.9069,118.5356,118.5942,21226.0
2024-08-02 12:25:00,121.4,121.51,121.27,121.3,22319.0,118.6138,118.7212,118.4868,118.5161,22319.0
2024-08-02 12:30:00,121.26,121.26,121.06,121.1,16933.0,118.477,118.477,118.2816,118.3207,16933.0
2024-08-02 12:35:00,121.09,121.3,120.93,121.24,15592.0,118.3109,118.5161,118.1546,118.4574,15592.0
2024-08-02 12:40:00,121.24,121.29,120.91,121.1,16528.0,118.4574,118.5063,118.135,118.3207,16528.0
2024-08-02 12:45:00,121.11,121.37,121.02,121.31,22279.0,118.3304,118.5845,118.2425,118.5258,22279.0
2024-08-02 12:50:00,121.28,121.32,120.8,120.89,45629.0,118.4965,118.5356,118.0275,118.1155,45629.0
2024-08-02 12:55:00,120.93,121.31,120.88,121.28,17988.0,118.1546,118.5258,118.1057,118.4965,17988.0
2024-08-02 13:00:00,121.24,121.3,120.86,120.95,32355.0,118.4574,118.5161,118.0862,118.1741,32355.0
2024-08-02 13:05:00,120.96,121.14,120.8,120.84,20171.0,118.1839,118.3597,118.0275,118.0666,20171.0
2024-08-02 13:10:00,120.85,120.9,120.71,120.89,16231.0,118.0764,118.1252,117.9396,118.1155,16231.0
2024-08-02 13:15:00,120.89,120.89,120.6,120.65,28983.0,118.1155,118.1155,117.8321,117.881,28983.0
2024-08-02 13:20:00,120.6,120.82,120.56,120.63,24864.0,117.8321,118.0471,117.793,117.8614,24864.0
2024-08-02 13:25:00,120.6,120.64,120.49,120.64,18387.0,117.8321,117.8712,117.7247,117.8712,18387.0
2024-08-02 13:30:00,120.63,120.77,120.54,120.7,25526.0,117.8614,117.9982,117.7735,117.9298,25526.0
2024-08-02 13:35:00,120.68,120.86,120.59,120.75,15739.0,117.9103,118.0862,117.8224,117.9787,15739.0
2024-08-02 13:40:00,120.75,120.77,120.45,120.45,28557.0,117.9787,117.9982,117.6856,117.6856,28557.0
2024-08-02 13:45:00,120.5,120.61,120.37,120.47,18677.0,117.7344,117.8419,117.6074,117.7051,18677.0
2024-08-02 13:50:00,120.43,120.48,120.23,120.26,17359.0,117.666,117.7149,117.4706,117.4999,17359.0
2024-08-02 13:55:00,120.26,120.28,120.02,120.24,23494.0,117.4999,117.5195,117.2654,117.4804,23494.0
2024-08-02 14:00:00,120.26,120.29,120.06,120.15,26744.0,117.4999,117.5292,117.3045,117.3925,26744.0
2024-08-02 14:05:00,120.15,120.18,120.0,120.01,47871.0,117.3925,117.4218,117.2459,117.2557,47871.0
2024-08-02 14:10:00,120.0,120.29,120.0,120.29,82847.0,117.2459,117.5292,117.2459,117.5292,82847.0
2024-08-02 14:15:00,120.29,120.46,120.23,120.43,21144.0,117.5292,117.6953,117.4706,117.666,21144.0
2024-08-02 14:20:00,120.39,120.55,120.35,120.52,25496.0,117.6269,117.7833,117.5879,117.754,25496.0
2024-08-02 14:25:00,120.51,120.85,120.48,120.8,147271.0,117.7442,118.0764,117.7149,118.0275,147271.0
2024-08-02 14:30:00,120.81,121.14,120.78,121.1,15537.0,118.0373,118.3597,118.008,118.3207,15537.0
2024-08-02 14:35:00,121.11,121.57,121.05,121.55,29986.0,118.3304,118.7799,118.2718,118.7603,29986.0
2024-08-02 14:40:00,121.58,121.8,121.51,121.61,29320.0,118.7896,119.0046,118.7212,118.8189,29320.0
2024-08-02 14:45:00,121.56,121.62,121.27,121.35,16775.0,118.7701,118.8287,118.4868,118.5649,16775.0
2024-08-02 14:50:00,121.34,121.5,121.2,121.28,27590.0,118.5551,118.7115,118.4184,118.4965,27590.0
2024-08-02 14:55:00,121.29,121.37,120.95,120.98,58566.0,118.5063,118.5845,118.1741,118.2034,58566.0
2024-08-02 15:00:00,120.98,121.06,120.85,121.02,44415.0,118.2034,118.2816,118.0764,118.2425,44415.0
2024-08-02 15:05:00,121.02,121.28,120.85,121.21,34128.0,118.2425,118.4965,118.0764,118.4281,34128.0
2024-08-02 15:10:00,121.26,121.36,121.16,121.32,31389.0,118.477,118.5747,118.3793,118.5356,31389.0
2024-08-02 15:15:00,121.32,121.71,121.27,121.63,19219.0,118.5356,118.9167,118.4868,118.8385,19219.0
2024-08-02 15:20:00,121.62,121.78,121.61,121.77,26132.0,118.8287,118.985,118.8189,118.9753,26132.0
2024-08-02 15:25:00,121.79,122.18,121.79,122.07,35375.0,118.9948,119.3759,118.9948,119.2684,35375.0
2024-08-02 15:30:00,122.1,122.23,121.82,122.12,31863.0,119.2977,119.4247,119.0241,119.3172,31863.0
2024-08-02 15:35:00,122.14,122.2,121.95,121.96,86940.0,119.3368,119.3954,119.1511,119.1609,86940.0
2024-08-02 15:40:00,121.96,122.34,121.95,122.34,62082.0,119.1609,119.5322,119.1511,119.5322,62082.0
2024-08-02 15:45:00,122.33,122.67,122.31,122.56,41452.0,119.5224,119.8546,119.5029,119.7471,41452.0
2024-08-02 15:50:00,122.57,122.67,122.31,122.5,142625.0,119.7569,119.8546,119.5029,119.6885,142625.0
2024-08-02 15:55:00,122.5,123.24,122.35,122.78,416571.0,119.6885,120.4115,119.542,119.9621,416571.0
2024-08-05 09:30:00,120.59,121.4,120.15,120.3,132279.0,117.8224,118.6138,117.3925,117.539,132279.0
2024-08-05 09:35:00,120.16,121.32,119.78,121.21,34209.0,117.4022,118.5356,117.0309,118.4281,34209.0
2024-08-05 09:40:00,121.2,122.0,121.19,121.77,34151.0,118.4184,119.2,118.4086,118.9753,34151.0
2024-08-05 09:45:00,121.83,123.26,121.83,122.87,106692.0,119.0339,120.4311,119.0339,120.05,106692.0
2024-08-05 09:50:00,122.83,123.0,122.22,122.26,36865.0,120.0109,120.177,119.4149,119.454,36865.0
2024-08-05 09:55:00,122.37,122.49,121.99,122.18,92228.0,119.5615,119.6788,119.1902,119.3759,92228.0
2024-08-05 10:00:00,122.21,122.82,122.18,122.63,56225.0,119.4052,120.0012,119.3759,119.8155,56225.0
2024-08-05 10:05:00,122.6,122.8,122.36,122.7,26933.0,119.7862,119.9816,119.5517,119.8839,26933.0
2024-08-05 10:10:00,122.74,122.75,122.24,122.36,25819.0,119.923,119.9328,119.4345,119.5517,25819.0
2024-08-05 10:15:00,122.36,122.52,122.0,122.41,35223.0,119.5517,119.7081,119.2,119.6006,35223.0
2024-08-05 10:20:00,122.37,122.47,121.81,121.9,102163.0,119.5615,119.6592,119.0144,119.1023,102163.0
2024-08-05 10:25:00,121.9,122.16,121.62,121.63,30519.0,119.1023,119.3563,118.8287,118.8385,30519.0
2024-08-05 10:30:00,121.75,122.11,121.59,122.07,17710.0,118.9557,119.3075,118.7994,119.2684,17710.0
2024-08-05 10:35:00,122.16,122.39,121.78,121.87,72981.0,119.3563,119.581,118.985,119.073,72981.0
2024-08-05 10:40:00,121.87,122.22,121.75,122.18,26783.0,119.073,119.4149,118.9557,119.3759,26783.0
2024-08-05 10:45:00,122.19,122.47,122.06,122.06,29794.0,119.3856,119.6592,119.2586,119.2586,29794.0
2024-08-05 10:50:00,122.06,122.15,121.46,121.77,63204.0,119.2586,119.3466,118.6724,118.9753,63204.0
2024-08-05 10:55:00,121.83,122.08,121.65,121.85,22272.0,119.0339,119.2782,118.858,119.0534,22272.0
2024-08-05 11:00:00,121.85,121.93,121.54,121.62,87276.0,119.0534,119.1316,118.7506,118.8287,87276.0
2024-08-05 11:05:00,121.54,122.31,121.53,122.31,33643.0,118.7506,119.5029,118.7408,119.5029,33643.0
2024-08-05 11:10:00,122.3,122.54,122.02,122.13,46587.0,119.4931,119.7276,119.2195,119.327,46587.0
2024-08-05 11:15:00,122.13,122.54,122.11,122.17,34877.0,119.327,119.7276,119.3075,119.3661,34877.0
2024-08-05 11:20:00,122.17,122.26,121.96,122.12,37415.0,119.3661,119.454,119.1609,119.3172,37415.0
2024-08-05 11:25:00,122.15,122.57,122.14,122.55,39162.0,119.3466,119.7569,119.3368,119.7374,39162.0
2024-08-05 11:30:00,122.55,123.0,122.55,122.95,82652.0,119.7374,120.177,119.7374,120.1282,82652.0
2024-08-05 11:35:00,122.95,123.11,122.76,122.82,31031.0,120.1282,120.2845,119.9426,120.0012,31031.0
2024-08-05 11:40:00,122.81,123.0,122.66,122.98,24724.0,119.9914,120.177,119.8448,120.1575,24724.0
2024-08-05 11:45:00,122.94,123.13,122.79,122.94,28229.0,120.1184,120.3041,119.9719,120.1184,28229.0
2024-08-05 11:50:00,122.96,123.24,122.91,123.24,21809.0,120.138,120.4115,120.0891,120.4115,21809.0
2024-08-05 11:55:00,123.18,123.5,123.0,123.48,18074.0,120.3529,120.6656,120.177,120.646,18074.0
2024-08-05 12:00:00,123.47,123.95,123.47,123.9,42131.0,120.6363,121.1052,120.6363,121.0564,42131.0
2024-08-05 12:05:00,123.91,124.0,123.78,123.96,18570.0,121.0662,121.1541,120.9391,121.115,18570.0
2024-08-05 12:10:00,123.97,124.12,123.85,124.12,16885.0,121.1248,121.2713,121.0075,121.2713,16885.0
2024-08-05 12:15:00,124.15,124.36,124.09,124.31,41195.0,121.3007,121.5058,121.242,121.457,41195.0
2024-08-05 12:20:00,124.28,124.38,124.2,124.25,22286.0,121.4277,121.5254,121.3495,121.3984,22286.0
2024-08-05 12:25:00,124.2,124.45,124.11,124.34,31881.0,121.3495,121.5938,121.2616,121.4863,31881.0
2024-08-05 12:30:00,124.33,124.38,123.75,123.76,30918.0,121.4765,121.5254,120.9098,120.9196,30918.0
2024-08-05 12:35:00,123.71,123.83,123.57,123.83,34794.0,120.8708,120.988,120.734,120.988,34794.0
2024-08-05 12:40:00,123.81,123.89,123.53,123.53,22402.0,120.9685,121.0466,120.6949,120.6949,22402.0
2024-08-05 12:45:00,123.52,123.54,123.31,123.41,25268.0,120.6851,120.7047,120.4799,120.5776,25268.0
2024-08-05 12:50:00,123.44,123.6,123.31,123.51,18117.0,120.6069,120.7633,120.4799,120.6753,18117.0
2024-08-05 12:55:00,123.48,123.79,123.43,123.66,15389.0,120.646,120.9489,120.5972,120.8219,15389.0
2024-08-05 13:00:00,123.64,123.87,123.48,123.57,33665.0,120.8024,121.0271,120.646,120.734,33665.0
2024-08-05 13:05:00,123.52,123.77,123.4,123.4,31376.0,120.6851,120.9294,120.5679,120.5679,31376.0
2024-08-05 13:10:00,123.38,123.56,123.34,123.46,53691.0,120.5483,120.7242,120.5092,120.6265,53691.0
2024-08-05 13:15:00,123.49,123.66,123.36,123.37,16546.0,120.6558,120.8219,120.5288,120.5386,16546.0
2024-08-05 13:20:00,123.42,123.68,123.33,123.67,17219.0,120.5874,120.8414,120.4995,120.8317,17219.0
2024-08-05 13:25:00,123.7,123.71,123.31,123.35,18248.0,120.861,120.8708,120.4799,120.519,18248.0
2024-08-05 13:30:00,123.36,123.39,123.11,123.23,18618.0,120.5288,120.5581,120.2845,120.4018,18618.0
2024-08-05 13:35:00,123.23,123.42,123.1,123.39,13974.0,120.4018,120.5874,120.2748,120.5581,13974.0
2024-08-05 13:40:00,123.43,123.43,122.97,122.98,14877.0,120.5972,120.5972,120.1477,120.1575,14877.0
2024-08-05 13:45:00,123.01,123.22,122.95,123.05,15210.0,120.1868,120.392,120.1282,120.2259,15210.0
2024-08-05 13:50:00,123.04,123.14,122.95,123.05,20851.0,120.2161,120.3138,120.1282,120.2259,20851.0
2024-08-05 13:55:00,123.03,123.11,122.95,123.08,14930.0,120.2064,120.2845,120.1282,120.2552,14930.0
2024-08-05 14:00:00,123.09,123.2,122.92,122.96,29068.0,120.265,120.3725,120.0989,120.138,29068.0
2024-08-05 14:05:00,122.97,123.3,122.91,123.29,21090.0,120.1477,120.4702,120.0891,120.4604,21090.0
2024-08-05 14:10:00,123.29,123.43,123.23,123.31,14501.0,120.4604,120.5972,120.4018,120.4799,14501.0
2024-08-05 14:15:00,123.34,123.59,123.28,123.59,13576.0,120.5092,120.7535,120.4506,120.7535,13576.0
2024-08-05 14:20:00,123.64,123.81,123.63,123.79,12575.0,120.8024,120.9685,120.7926,120.9489,12575.0
2024-08-05 14:25:00,123.8,123.81,123.61,123.68,17449.0,120.9587,120.9685,120.773,120.8414,17449.0
2024-08-05 14:30:00,123.67,123.85,123.61,123.67,14808.0,120.8317,121.0075,120.773,120.8317,14808.0
2024-08-05 14:35:00,123.66,123.7,123.45,123.49,9011.0,120.8219,120.861,120.6167,120.6558,9011.0
2024-08-05 14:40:00,123.47,123.68,123.44,123.66,14144.0,120.6363,120.8414,120.6069,120.8219,14144.0
2024-08-05 14:45:00,123.7,123.74,123.35,123.38,24579.0,120.861,120.9001,120.519,120.5483,24579.0
2024-08-05 14:50:00,123.36,123.51,123.26,123.27,22682.0,120.5288,120.6753,120.4311,120.4408,22682.0
2024-08-05 14:55:00,123.27,123.5,123.26,123.43,25983.0,120.4408,120.6656,120.4311,120.5972,25983.0
2024-08-05 15:00:00,123.44,123.52,123.23,123.36,22676.0,120.6069,120.6851,120.4018,120.5288,22676.0
2024-08-05 15:05:00,123.38,123.5,123.21,123.44,40482.0,120.5483,120.6656,120.3822,120.6069,40482.0
2024-08-05 15:10:00,123.43,123.59,123.41,123.59,20647.0,120.5972,120.7535,120.5776,120.7535,20647.0
2024-08-05 15:15:00,123.6,123.65,123.52,123.63,28381.0,120.7633,120.8121,120.6851,120.7926,28381.0
2024-08-05 15:20:00,123.61,123.73,123.51,123.6,26113.0,120.773,120.8903,120.6753,120.7633,26113.0
2024-08-05 15:25:00,123.62,123.62,123.31,123.43,30265.0,120.7828,120.7828,120.4799,120.5972,30265.0
2024-08-05 15:30:00,123.44,123.47,123.07,123.11,30343.0,120.6069,120.6363,120.2454,120.2845,30343.0
2024-08-05 15:35:00,123.11,123.14,122.83,122.87,28509.0,120.2845,120.3138,120.0109,120.05,28509.0
2024-08-05 15:40:00,122.85,123.1,122.83,123.08,29604.0,120.0305,120.2748,120.0109,120.2552,29604.0
2024-08-05 15:45:00,123.09,123.28,122.96,122.97,47017.0,120.265,120.4506,120.138,120.1477,47017.0
2024-08-05 15:50:00,122.99,123.12,122.68,122.72,97874.0,120.1673,120.2943,119.8644,119.9035,97874.0
2024-08-05 15:55:00,122.73,123.2,122.71,123.17,279672.0,119.9132,120.3725,119.8937,120.3431,279672.0
2024-08-06 09:30:00,122.47,123.19,122.16,123.14,87948.0,119.6592,120.3627,119.3563,120.3138,87948.0
2024-08-06 09:35:00,122.99,123.7,122.86,123.62,15300.0,120.1673,120.861,120.0403,120.7828,15300.0
2024-08-06 09:40:00,123.62,123.93,123.39,123.48,11740.0,120.7828,121.0857,120.5581,120.646,11740.0
2024-08-06 09:45:00,123.47,123.47,122.96,123.24,8794.0,120.6363,120.6363,120.138,120.4115,8794.0
2024-08-06 09:50:00,122.93,123.46,122.93,123.43,13235.0,120.1087,120.6265,120.1087,120.5972,13235.0
2024-08-06 09:55:00,123.47,123.65,123.34,123.37,22445.0,120.6363,120.8121,120.5092,120.5386,22445.0
2024-08-06 10:00:00,123.42,123.55,123.08,123.2,42549.0,120.5874,120.7144,120.2552,120.3725,42549.0
2024-08-06 10:05:00,123.24,123.35,122.95,123.06,12292.0,120.4115,120.519,120.1282,120.2357,12292.0
2024-08-06 10:10:00,123.13,123.18,122.69,122.7,17779.0,120.3041,120.3529,119.8742,119.8839,17779.0
2024-08-06 10:15:00,122.81,122.95,122.52,122.61,14085.0,119.9914,120.1282,119.7081,119.796,14085.0
2024-08-06 10:20:00,122.67,122.93,122.64,122.9,16751.0,119.8546,120.1087,119.8253,120.0793,16751.0
2024-08-06 10:25:00,122.9,123.42,122.89,123.2,33808.0,120.0793,120.5874,120.0696,120.3725,33808.0
2024-08-06 10:30:00,123.24,123.43,123.14,123.41,81229.0,120.4115,120.5972,120.3138,120.5776,81229.0
2024-08-06 10:35:00,123.4,123.57,123.24,123.24,7853.0,120.5679,120.734,120.4115,120.4115,7853.0
2024-08-06 10:40:00,123.26,123.56,123.23,123.5,14050.0,120.4311,120.7242,120.4018,120.6656,14050.0
2024-08-06 10:45:00,123.56,123.72,123.39,123.44,13494.0,120.7242,120.8805,120.5581,120.6069,13494.0
2024-08-06 10:50:00,123.44,123.72,123.37,123.5,52533.0,120.6069,120.8805,120.5386,120.6656,52533.0
2024-08-06 10:55:00,123.48,123.57,123.18,123.29,16629.0,120.646,120.734,120.3529,120.4604,16629.0
2024-08-06 11:00:00,123.28,123.32,123.03,123.04,11284.0,120.4506,120.4897,120.2064,120.2161,11284.0
2024-08-06 11:05:00,123.14,123.25,122.8,122.85,17679.0,120.3138,120.4213,119.9816,120.0305,17679.0
2024-08-06 11:10:00,122.86,122.96,122.56,122.72,26597.0,120.0403,120.138,119.7471,119.9035,26597.0
2024-08-06 11:15:00,122.75,122.93,122.67,122.82,21478.0,119.9328,120.1087,119.8546,120.0012,21478.0
2024-08-06 11:20:00,122.8,122.84,122.57,122.64,7103.0,119.9816,120.0207,119.7569,119.8253,7103.0
2024-08-06 11:25:00,122.68,122.93,122.61,122.74,18665.0,119.8644,120.1087,119.796,119.923,18665.0
2024-08-06 11:30:00,122.69,123.11,122.69,123.06,15514.0,119.8742,120.2845,119.8742,120.2357,15514.0
2024-08-06 11:35:00,123.11,123.3,123.01,123.16,9176.0,120.2845,120.4702,120.1868,120.3334,9176.0
2024-08-06 11:40:00,123.22,123.24,123.0,123.18,12134.0,120.392,120.4115,120.177,120.3529,12134.0
2024-08-06 11:45:00,123.23,123.26,123.02,123.05,14436.0,120.4018,120.4311,120.1966,120.2259,14436.0
2024-08-06 11:50:00,123.12,123.18,122.96,123.01,8622.0,120.2943,120.3529,120.138,120.1868,8622.0
2024-08-06 11:55:00,123.04,123.19,122.89,122.97,12810.0,120.2161,120.3627,120.0696,120.1477,12810.0
2024-08-06 12:00:00,123.0,123.3,122.92,123.18,18797.0,120.177,120.4702,120.0989,120.3529,18797.0
2024-08-06 12:05:00,123.12,123.31,123.06,123.07,16718.0,120.2943,120.4799,120.2357,120.2454,16718.0
2024-08-06 12:10:00,123.07,123.26,123.07,123.26,7309.0,120.2454,120.4311,120.2454,120.4311,7309.0
2024-08-06 12:15:00,123.21,123.35,123.14,123.2,24535.0,120.3822,120.519,120.3138,120.3725,24535.0
2024-08-06 12:20:00,123.19,123.27,123.12,123.27,7991.0,120.3627,120.4408,120.2943,120.4408,7991.0
2024-08-06 12:25:00,123.23,123.24,122.99,123.06,17495.0,120.4018,120.4115,120.1673,120.2357,17495.0
2024-08-06 12:30:00,123.08,123.19,123.01,123.17,12711.0,120.2552,120.3627,120.1868,120.3431,12711.0
2024-08-06 12:35:00,123.19,123.22,122.95,123.08,16713.0,120.3627,120.392,120.1282,120.2552,16713.0
2024-08-06 12:40:00,123.09,123.16,122.94,122.99,13053.0,120.265,120.3334,120.1184,120.1673,13053.0
2024-08-06 12:45:00,122.98,123.01,122.72,122.72,13291.0,120.1575,120.1868,119.9035,119.9035,13291.0
2024-08-06 12:50:00,122.74,122.87,122.66,122.8,22477.0,119.923,120.05,119.8448,119.9816,22477.0
2024-08-06 12:55:00,122.8,122.93,122.68,122.86,11794.0,119.9816,120.1087,119.8644,120.0403,11794.0
2024-08-06 13:00:00,122.95,122.97,122.8,122.9,12342.0,120.1282,120.1477,119.9816,120.0793,12342.0
2024-08-06 13:05:00,122.92,122.93,122.64,122.72,12004.0,120.0989,120.1087,119.8253,119.9035,12004.0
2024-08-06 13:10:00,122.71,122.9,122.5,122.83,26075.0,119.8937,120.0793,119.6885,120.0109,26075.0
2024-08-06 13:15:00,122.84,122.91,122.75,122.82,16961.0,120.0207,120.0891,119.9328,120.0012,16961.0
2024-08-06 13:20:00,122.78,122.95,122.75,122.79,19707.0,119.9621,120.1282,119.9328,119.9719,19707.0
2024-08-06 13:25:00,122.8,122.97,122.78,122.96,37099.0,119.9816,120.1477,119.9621,120.138,37099.0
2024-08-06 13:30:00,122.97,123.37,122.96,123.35,8116.0,120.1477,120.5386,120.138,120.519,8116.0
2024-08-06 13:35:00,123.32,123.33,123.23,123.29,7897.0,120.4897,120.4995,120.4018,120.4604,7897.0
2024-08-06 13:40:00,123.31,123.37,123.24,123.37,7380.0,120.4799,120.5386,120.4115,120.5386,7380.0
2024-08-06 13:45:00,123.35,123.44,123.28,123.4,8230.0,120.519,120.6069,120.4506,120.5679,8230.0
2024-08-06 13:50:00,123.41,123.42,123.26,123.39,11934.0,120.5776,120.5874,120.4311,120.5581,11934.0
2024-08-06 13:55:00,123.4,123.53,123.39,123.46,7576.0,120.5679,120.6949,120.5581,120.6265,7576.0
2024-08-06 14:00:00,123.46,123.53,123.26,123.29,7934.0,120.6265,120.6949,120.4311,120.4604,7934.0
2024-08-06 14:05:00,123.3,123.3,123.06,123.18,13448.0,120.4702,120.4702,120.2357,120.3529,13448.0
2024-08-06 14:10:00,123.18,123.3,123.09,123.09,9727.0,120.3529,120.4702,120.265,120.265,9727.0
2024-08-06 14:15:00,123.1,123.26,123.06,123.18,11346.0,120.2748,120.4311,120.2357,120.3529,11346.0
2024-08-06 14:20:00,123.19,123.51,123.16,123.49,15941.0,120.3627,120.6753,120.3334,120.6558,15941.0
2024-08-06 14:25:00,123.52,123.54,123.28,123.47,22744.0,120.6851,120.7047,120.4506,120.6363,22744.0
2024-08-06 14:30:00,123.48,123.71,123.4,123.71,39956.0,120.646,120.8708,120.5679,120.8708,39956.0
2024-08-06 14:35:00,123.74,123.95,123.69,123.87,29465.0,120.9001,121.1052,120.8512,121.0271,29465.0
2024-08-06 14:40:00,123.89,124.25,123.85,124.24,120700.0,121.0466,121.3984,121.0075,121.3886,120700.0
2024-08-06 14:45:00,124.22,124.28,124.0,124.07,19369.0,121.369,121.4277,121.1541,121.2225,19369.0
2024-08-06 14:50:00,124.07,124.09,123.97,124.0,71148.0,121.2225,121.242,121.1248,121.1541,71148.0
2024-08-06 14:55:00,124.03,124.12,123.71,123.73,15024.0,121.1834,121.2713,120.8708,120.8903,15024.0
2024-08-06 15:00:00,123.71,123.73,123.38,123.42,10941.0,120.8708,120.8903,120.5483,120.5874,10941.0
2024-08-06 15:05:00,123.45,123.54,123.17,123.52,15435.0,120.6167,120.7047,120.3431,120.6851,15435.0
2024-08-06 15:10:00,123.54,123.59,123.4,123.54,14554.0,120.7047,120.7535,120.5679,120.7047,14554.0
2024-08-06 15:15:00,123.52,123.53,123.34,123.52,18660.0,120.6851,120.6949,120.5092,120.6851,18660.0
2024-08-06 15:20:00,123.52,123.59,123.4,123.51,41305.0,120.6851,120.7535,120.5679,120.6753,41305.0
2024-08-06 15:25:00,123.54,123.63,123.31,123.35,72381.0,120.7047,120.7926,120.4799,120.519,72381.0
2024-08-06 15:30:00,123.35,123.49,123.26,123.42,36061.0,120.519,120.6558,120.4311,120.5874,36061.0
2024-08-06 15:35:00,123.39,123.47,123.32,123.35,19641.0,120.5581,120.6363,120.4897,120.519,19641.0
2024-08-06 15:40:00,123.34,123.41,123.27,123.28,22962.0,120.5092,120.5776,120.4408,120.4506,22962.0
2024-08-06 15:45:00,123.28,123.34,123.04,123.05,30419.0,120.4506,120.5092,120.2161,120.2259,30419.0
2024-08-06 15:50:00,123.02,123.14,122.77,122.8,54398.0,120.1966,120.3138,119.9523,119.9816,54398.0
2024-08-06 15:55:00,122.78,122.82,122.25,122.26,276743.0,119.9621,120.0012,119.4443,119.454,276743.0
2024-08-07 09:30:00,124.11,125.11,124.11,124.63,57655.0,121.2616,122.2386,121.2616,121.7696,57655.0
2024-08-07 09:35:00,124.7,125.0,124.56,124.91,5663.0,121.838,122.1311,121.7012,122.0432,5663.0
2024-08-07 09:40:00,124.78,124.97,124.57,124.66,10246.0,121.9162,122.1018,121.711,121.7989,10246.0
2024-08-07 09:45:00,124.7,125.16,124.69,125.12,11159.0,121.838,122.2875,121.8283,122.2484,11159.0
2024-08-07 09:50:00,125.05,125.13,124.86,125.04,18793.0,122.18,122.2582,121.9944,122.1702,18793.0
2024-08-07 09:55:00,125.01,125.38,124.98,125.38,34937.0,122.1409,122.5024,122.1116,122.5024,34937.0
2024-08-07 10:00:00,125.28,125.28,124.64,124.67,7146.0,122.4047,122.4047,121.7794,121.8087,7146.0
2024-08-07 10:05:00,124.67,124.81,124.46,124.76,10516.0,121.8087,121.9455,121.6035,121.8967,10516.0
2024-08-07 10:10:00,124.75,124.75,123.91,123.92,7760.0,121.8869,121.8869,121.0662,121.0759,7760.0
2024-08-07 10:15:00,123.96,124.05,123.9,123.96,5944.0,121.115,121.2029,121.0564,121.115,5944.0
2024-08-07 10:20:00,124.08,124.43,124.07,124.19,14847.0,121.2323,121.5742,121.2225,121.3397,14847.0
2024-08-07 10:25:00,124.15,124.15,123.85,123.94,5326.0,121.3007,121.3007,121.0075,121.0955,5326.0
2024-08-07 10:30:00,124.05,124.22,123.87,123.87,6584.0,121.2029,121.369,121.0271,121.0271,6584.0
2024-08-07 10:35:00,123.85,124.13,123.85,123.9,9219.0,121.0075,121.2811,121.0075,121.0564,9219.0
2024-08-07 10:40:00,124.0,124.41,124.0,124.3,4169.0,121.1541,121.5547,121.1541,121.4472,4169.0
2024-08-07 10:45:00,124.27,124.58,124.22,124.26,6636.0,121.4179,121.7208,121.369,121.4081,6636.0
2024-08-07 10:50:00,124.28,124.37,124.13,124.21,9358.0,121.4277,121.5156,121.2811,121.3593,9358.0
2024-08-07 10:55:00,124.26,124.52,124.25,124.45,10145.0,121.4081,121.6622,121.3984,121.5938,10145.0
2024-08-07 11:00:00,124.47,124.92,124.45,124.92,10546.0,121.6133,122.053,121.5938,122.053,10546.0
2024-08-07 11:05:00,124.9,124.94,124.71,124.76,10238.0,122.0334,122.0725,121.8478,121.8967,10238.0
2024-08-07 11:10:00,124.77,124.79,124.57,124.65,3912.0,121.9064,121.926,121.711,121.7892,3912.0
2024-08-07 11:15:00,124.72,124.74,124.45,124.58,9173.0,121.8576,121.8771,121.5938,121.7208,9173.0
2024-08-07 11:20:00,124.58,124.73,124.55,124.68,6784.0,121.7208,121.8673,121.6915,121.8185,6784.0
2024-08-07 11:25:00,124.73,124.92,124.69,124.85,7379.0,121.8673,122.053,121.8283,121.9846,7379.0
2024-08-07 11:30:00,124.84,124.89,124.75,124.76,9072.0,121.9748,122.0237,121.8869,121.8967,9072.0
2024-08-07 11:35:00,124.78,124.99,124.78,124.9,16350.0,121.9162,122.1214,121.9162,122.0334,16350.0
2024-08-07 11:40:00,124.87,124.97,124.63,124.65,22046.0,122.0041,122.1018,121.7696,121.7892,22046.0
2024-08-07 11:45:00,124.64,124.64,124.47,124.6,10226.0,121.7794,121.7794,121.6133,121.7403,10226.0
2024-08-07 11:50:00,124.7,124.79,124.66,124.78,6178.0,121.838,121.926,121.7989,121.9162,6178.0
2024-08-07 11:55:00,124.79,124.92,124.77,124.86,6424.0,121.926,122.053,121.9064,121.9944,6424.0
2024-08-07 12:00:00,124.86,124.89,124.55,124.57,9030.0,121.9944,122.0237,121.6915,121.711,9030.0
2024-08-07 12:05:00,124.56,124.74,124.51,124.67,7755.0,121.7012,121.8771,121.6524,121.8087,7755.0
2024-08-07 12:10:00,124.62,124.63,124.49,124.62,6823.0,121.7599,121.7696,121.6328,121.7599,6823.0
2024-08-07 12:15:00,124.63,124.77,124.59,124.59,6509.0,121.7696,121.9064,121.7306,121.7306,6509.0
2024-08-07 12:20:00,124.58,124.79,124.46,124.78,12143.0,121.7208,121.926,121.6035,121.9162,12143.0
2024-08-07 12:25:00,124.84,124.96,124.72,124.83,11167.0,121.9748,122.0921,121.8576,121.965,11167.0
2024-08-07 12:30:00,124.84,124.94,124.71,124.92,15599.0,121.9748,122.0725,121.8478,122.053,15599.0
2024-08-07 12:35:00,124.93,125.05,124.85,124.89,9267.0,122.0628,122.18,121.9846,122.0237,9267.0
2024-08-07 12:40:00,124.82,124.97,124.78,124.78,7232.0,121.9553,122.1018,121.9162,121.9162,7232.0
2024-08-07 12:45:00,124.78,124.86,124.61,124.63,6992.0,121.9162,121.9944,121.7501,121.7696,6992.0
2024-08-07 12:50:00,124.61,124.7,124.5,124.5,5644.0,121.7501,121.838,121.6426,121.6426,5644.0
2024-08-07 12:55:00,124.49,124.53,124.26,124.26,7309.0,121.6328,121.6719,121.4081,121.4081,7309.0
2024-08-07 13:00:00,124.25,124.3,124.05,124.09,13630.0,121.3984,121.4472,121.2029,121.242,13630.0
2024-08-07 13:05:00,124.08,124.08,123.88,123.97,6896.0,121.2323,121.2323,121.0368,121.1248,6896.0
2024-08-07 13:10:00,124.02,124.1,123.88,124.07,7948.0,121.1736,121.2518,121.0368,121.2225,7948.0
2024-08-07 13:15:00,124.06,124.11,123.93,124.02,12630.0,121.2127,121.2616,121.0857,121.1736,12630.0
2024-08-07 13:20:00,124.06,124.19,124.03,124.13,8284.0,121.2127,121.3397,121.1834,121.2811,8284.0
2024-08-07 13:25:00,124.2,124.35,124.07,124.07,6415.0,121.3495,121.4961,121.2225,121.2225,6415.0
2024-08-07 13:30:00,124.06,124.27,124.06,124.27,7371.0,121.2127,121.4179,121.2127,121.4179,7371.0
2024-08-07 13:35:00,124.27,124.57,124.27,124.54,21494.0,121.4179,121.711,121.4179,121.6817,21494.0
2024-08-07 13:40:00,124.54,124.63,124.43,124.44,19464.0,121.6817,121.7696,121.5742,121.584,19464.0
2024-08-07 13:45:00,124.44,124.48,123.91,123.96,10353.0,121.584,121.6231,121.0662,121.115,10353.0
2024-08-07 13:50:00,123.97,124.03,123.79,123.88,6423.0,121.1248,121.1834,120.9489,121.0368,6423.0
2024-08-07 13:55:00,123.88,123.89,123.74,123.78,5130.0,121.0368,121.0466,120.9001,120.9391,5130.0
2024-08-07 14:00:00,123.8,123.86,123.57,123.64,8890.0,120.9587,121.0173,120.734,120.8024,8890.0
2024-08-07 14:05:00,123.65,123.65,123.5,123.6,6419.0,120.8121,120.8121,120.6656,120.7633,6419.0
2024-08-07 14:10:00,123.65,123.67,123.38,123.38,10108.0,120.8121,120.8317,120.5483,120.5483,10108.0
2024-08-07 14:15:00,123.36,123.42,123.13,123.27,14874.0,120.5288,120.5874,120.3041,120.4408,14874.0
2024-08-07 14:20:00,123.27,123.48,123.27,123.41,8555.0,120.4408,120.646,120.4408,120.5776,8555.0
2024-08-07 14:25:00,123.4,123.64,123.38,123.56,8787.0,120.5679,120.8024,120.5483,120.7242,8787.0
2024-08-07 14:30:00,123.51,123.6,123.41,123.53,6331.0,120.6753,120.7633,120.5776,120.6949,6331.0
2024-08-07 14:35:00,123.6,123.63,123.47,123.47,9265.0,120.7633,120.7926,120.6363,120.6363,9265.0
2024-08-07 14:40:00,123.48,123.59,123.45,123.47,10210.0,120.646,120.7535,120.6167,120.6363,10210.0
2024-08-07 14:45:00,123.48,123.68,123.37,123.45,18153.0,120.646,120.8414,120.5386,120.6167,18153.0
2024-08-07 14:50:00,123.43,123.43,123.29,123.35,8135.0,120.5972,120.5972,120.4604,120.519,8135.0
2024-08-07 14:55:00,123.33,123.63,123.32,123.57,10090.0,120.4995,120.7926,120.4897,120.734,10090.0
2024-08-07 15:00:00,123.63,123.85,123.58,123.81,12726.0,120.7926,121.0075,120.7437,120.9685,12726.0
2024-08-07 15:05:00,123.81,123.89,123.62,123.69,11127.0,120.9685,121.0466,120.7828,120.8512,11127.0
2024-08-07 15:10:00,123.7,123.84,123.69,123.8,14885.0,120.861,120.9978,120.8512,120.9587,14885.0
2024-08-07 15:15:00,123.83,123.85,123.77,123.82,12910.0,120.988,121.0075,120.9294,120.9782,12910.0
2024-08-07 15:20:00,123.82,123.87,123.55,123.61,31653.0,120.9782,121.0271,120.7144,120.773,31653.0
2024-08-07 15:25:00,123.59,123.61,123.41,123.5,17619.0,120.7535,120.773,120.5776,120.6656,17619.0
2024-08-07 15:30:00,123.49,123.49,123.17,123.34,37275.0,120.6558,120.6558,120.3431,120.5092,37275.0
2024-08-07 15:35:00,123.34,123.45,123.17,123.19,41968.0,120.5092,120.6167,120.3431,120.3627,41968.0
2024-08-07 15:40:00,123.18,123.23,123.09,123.16,42383.0,120.3529,120.4018,120.265,120.3334,42383.0
2024-08-07 15:45:00,123.16,123.51,123.15,123.42,44985.0,120.3334,120.6753,120.3236,120.5874,44985.0
2024-08-07 15:50:00,123.42,123.51,123.08,123.2,54315.0,120.5874,120.6753,120.2552,120.3725,54315.0
2024-08-07 15:55:00,123.22,123.22,122.93,123.15,174793.0,120.392,120.392,120.1087,120.3236,174793.0
2024-08-08 09:30:00,123.44,124.21,123.44,124.01,29734.0,120.6069,121.3593,120.6069,121.1639,29734.0
2024-08-08 09:35:00,123.9,124.2,123.74,123.82,18132.0,121.0564,121.3495,120.9001,120.9782,18132.0
2024-08-08 09:40:00,123.77,123.98,123.66,123.83,7161.0,120.9294,121.1346,120.8219,120.988,7161.0
2024-08-08 09:45:00,124.0,124.45,123.95,124.41,36179.0,121.1541,121.5938,121.1052,121.5547,36179.0
2024-08-08 09:50:00,124.39,124.93,124.35,124.9,18763.0,121.5351,122.0628,121.4961,122.0334,18763.0
2024-08-08 09:55:00,124.9,125.18,124.62,125.09,14422.0,122.0334,122.307,121.7599,122.2191,14422.0
2024-08-08 10:00:00,125.16,125.34,124.92,125.23,41319.0,122.2875,122.4633,122.053,122.3559,41319.0
2024-08-08 10:05:00,125.2,125.2,124.89,125.0,18234.0,122.3266,122.3266,122.0237,122.1311,18234.0
2024-08-08 10:10:00,125.04,125.2,124.9,125.05,8569.0,122.1702,122.3266,122.0334,122.18,8569.0
2024-08-08 10:15:00,125.01,125.12,124.94,125.05,13087.0,122.1409,122.2484,122.0725,122.18,13087.0
2024-08-08 10:20:00,125.05,125.29,125.02,125.25,42983.0,122.18,122.4145,122.1507,122.3754,42983.0
2024-08-08 10:25:00,125.33,125.64,125.33,125.54,23132.0,122.4536,122.7565,122.4536,122.6588,23132.0
2024-08-08 10:30:00,125.52,125.78,125.45,125.75,18017.0,122.6392,122.8932,122.5708,122.8639,18017.0
2024-08-08 10:35:00,125.76,125.83,125.67,125.73,12671.0,122.8737,122.9421,122.7858,122.8444,12671.0
2024-08-08 10:40:00,125.71,125.79,125.6,125.7,13744.0,122.8248,122.903,122.7174,122.8151,13744.0
2024-08-08 10:45:00,125.72,125.92,125.69,125.76,31230.0,122.8346,123.03,122.8053,122.8737,31230.0
2024-08-08 10:50:00,125.8,125.89,125.57,125.68,9897.0,122.9128,123.0007,122.6881,122.7955,9897.0
2024-08-08 10:55:00,125.66,126.0,125.61,125.9,19234.0,122.776,123.1082,122.7271,123.0105,19234.0
2024-08-08 11:00:00,125.9,126.15,125.85,125.97,48713.0,123.0105,123.2548,122.9616,123.0789,48713.0
2024-08-08 11:05:00,125.94,126.14,125.94,126.08,11869.0,123.0496,123.245,123.0496,123.1864,11869.0
2024-08-08 11:10:00,126.08,126.14,125.77,125.83,8074.0,123.1864,123.245,122.8835,122.9421,8074.0
2024-08-08 11:15:00,125.75,126.11,125.74,125.96,20944.0,122.8639,123.2157,122.8542,123.0691,20944.0
2024-08-08 11:20:00,125.96,126.14,125.96,126.09,11190.0,123.0691,123.245,123.0691,123.1961,11190.0
2024-08-08 11:25:00,126.09,126.2,126.03,126.09,15171.0,123.1961,123.3036,123.1375,123.1961,15171.0
2024-08-08 11:30:00,126.08,126.08,125.76,125.8,8625.0,123.1864,123.1864,122.8737,122.9128,8625.0
2024-08-08 11:35:00,125.76,125.88,125.62,125.82,12645.0,122.8737,122.9909,122.7369,122.9323,12645.0
2024-08-08 11:40:00,125.84,125.9,125.65,125.71,7310.0,122.9519,123.0105,122.7662,122.8248,7310.0
2024-08-08 11:45:00,125.68,125.77,125.66,125.72,5771.0,122.7955,122.8835,122.776,122.8346,5771.0
2024-08-08 11:50:00,125.82,125.92,125.79,125.9,5316.0,122.9323,123.03,122.903,123.0105,5316.0
2024-08-08 11:55:00,125.86,126.0,125.84,125.95,6203.0,122.9714,123.1082,122.9519,123.0593,6203.0
2024-08-08 12:00:00,125.92,126.1,125.85,126.09,7248.0,123.03,123.2059,122.9616,123.1961,7248.0
2024-08-08 12:05:00,126.09,126.24,126.07,126.24,9167.0,123.1961,123.3427,123.1766,123.3427,9167.0
2024-08-08 12:10:00,126.22,126.33,126.13,126.23,15560.0,123.3231,123.4306,123.2352,123.3329,15560.0
2024-08-08 12:15:00,126.2,126.26,126.04,126.21,8693.0,123.3036,123.3622,123.1473,123.3134,8693.0
2024-08-08 12:20:00,126.21,126.4,126.21,126.28,12117.0,123.3134,123.499,123.3134,123.3818,12117.0
2024-08-08 12:25:00,126.28,126.36,126.12,126.23,6180.0,123.3818,123.4599,123.2254,123.3329,6180.0
2024-08-08 12:30:00,126.2,126.25,126.08,126.09,6587.0,123.3036,123.3525,123.1864,123.1961,6587.0
2024-08-08 12:35:00,126.06,126.18,125.91,125.91,7040.0,123.1668,123.2841,123.0203,123.0203,7040.0
2024-08-08 12:40:00,125.95,126.04,125.92,126.04,5176.0,123.0593,123.1473,123.03,123.1473,5176.0
2024-08-08 12:45:00,126.08,126.14,126.03,126.12,5122.0,123.1864,123.245,123.1375,123.2254,5122.0
2024-08-08 12:50:00,126.19,126.22,126.12,126.18,8177.0,123.2938,123.3231,123.2254,123.2841,8177.0
2024-08-08 12:55:00,126.19,126.25,126.07,126.07,5653.0,123.2938,123.3525,123.1766,123.1766,5653.0
2024-08-08 13:00:00,126.11,126.13,126.03,126.11,7007.0,123.2157,123.2352,123.1375,123.2157,7007.0
2024-08-08 13:05:00,126.12,126.12,125.97,126.01,3537.0,123.2254,123.2254,123.0789,123.118,3537.0
2024-08-08 13:10:00,126.11,126.26,126.04,126.24,2869.0,123.2157,123.3622,123.1473,123.3427,2869.0
2024-08-08 13:15:00,126.27,126.47,126.26,126.47,6314.0,123.372,123.5674,123.3622,123.5674,6314.0
2024-08-08 13:20:00,126.49,126.56,126.42,126.51,5916.0,123.5869,123.6553,123.5186,123.6065,5916.0
2024-08-08 13:25:00,126.5,126.62,126.5,126.58,4353.0,123.5967,123.714,123.5967,123.6749,4353.0
2024-08-08 13:30:00,126.57,126.72,126.54,126.54,6385.0,123.6651,123.8117,123.6358,123.6358,6385.0
2024-08-08 13:35:00,126.52,126.56,126.41,126.51,8371.0,123.6163,123.6553,123.5088,123.6065,8371.0
2024-08-08 13:40:00,126.57,126.61,126.32,126.32,4250.0,123.6651,123.7042,123.4208,123.4208,4250.0
2024-08-08 13:45:00,126.32,126.49,126.29,126.33,4930.0,123.4208,123.5869,123.3915,123.4306,4930.0
2024-08-08 13:50:00,126.34,126.54,126.33,126.48,5860.0,123.4404,123.6358,123.4306,123.5772,5860.0
2024-08-08 13:55:00,126.53,126.61,126.47,126.5,4125.0,123.626,123.7042,123.5674,123.5967,4125.0
2024-08-08 14:00:00,126.49,126.66,126.46,126.6,8040.0,123.5869,123.753,123.5576,123.6944,8040.0
2024-08-08 14:05:00,126.57,126.66,126.54,126.56,4104.0,123.6651,123.753,123.6358,123.6553,4104.0
2024-08-08 14:10:00,126.6,126.65,126.53,126.65,9324.0,123.6944,123.7433,123.626,123.7433,9324.0
2024-08-08 14:15:00,126.63,126.71,126.43,126.46,4533.0,123.7237,123.8019,123.5283,123.5576,4533.0
2024-08-08 14:20:00,126.46,126.47,126.36,126.42,9663.0,123.5576,123.5674,123.4599,123.5186,9663.0
2024-08-08 14:25:00,126.42,126.49,126.24,126.33,5481.0,123.5186,123.5869,123.3427,123.4306,5481.0
2024-08-08 14:30:00,126.32,126.43,126.31,126.4,9646.0,123.4208,123.5283,123.4111,123.499,9646.0
2024-08-08 14:35:00,126.41,126.41,126.26,126.26,8159.0,123.5088,123.5088,123.3622,123.3622,8159.0
2024-08-08 14:40:00,126.19,126.22,126.09,126.17,7827.0,123.2938,123.3231,123.1961,123.2743,7827.0
2024-08-08 14:45:00,126.13,126.24,126.13,126.16,8101.0,123.2352,123.3427,123.2352,123.2645,8101.0
2024-08-08 14:50:00,126.14,126.33,126.14,126.29,9549.0,123.245,123.4306,123.245,123.3915,9549.0
2024-08-08 14:55:00,126.34,126.45,126.34,126.39,5821.0,123.4404,123.5479,123.4404,123.4892,5821.0
2024-08-08 15:00:00,126.37,126.43,126.28,126.29,8975.0,123.4697,123.5283,123.3818,123.3915,8975.0
2024-08-08 15:05:00,126.28,126.53,126.28,126.52,5916.0,123.3818,123.626,123.3818,123.6163,5916.0
2024-08-08 15:10:00,126.5,126.5,126.36,126.41,8758.0,123.5967,123.5967,123.4599,123.5088,8758.0
2024-08-08 15:15:00,126.42,126.48,126.4,126.41,6672.0,123.5186,123.5772,123.499,123.5088,6672.0
2024-08-08 15:20:00,126.45,126.53,126.42,126.47,10583.0,123.5479,123.626,123.5186,123.5674,10583.0
2024-08-08 15:25:00,126.48,126.67,126.48,126.57,11080.0,123.5772,123.7628,123.5772,123.6651,11080.0
2024-08-08 15:30:00,126.59,126.59,126.36,126.38,11970.0,123.6847,123.6847,123.4599,123.4795,11970.0
2024-08-08 15:35:00,126.4,126.62,126.34,126.61,15181.0,123.499,123.714,123.4404,123.7042,15181.0
2024-08-08 15:40:00,126.63,126.81,126.59,126.74,20320.0,123.7237,123.8996,123.6847,123.8312,20320.0
2024-08-08 15:45:00,126.73,126.73,126.25,126.6,81400.0,123.8214,123.8214,123.3525,123.6944,81400.0
2024-08-08 15:50:00,126.58,126.66,126.37,126.41,48916.0,123.6749,123.753,123.4697,123.5088,48916.0
2024-08-08 15:55:00,126.42,126.94,126.42,126.77,190627.0,123.5186,124.0266,123.5186,123.8605,190627.0
2024-08-09 09:30:00,126.8,126.85,126.08,126.14,41865.0,123.8898,123.9387,123.1864,123.245,41865.0
2024-08-09 09:35:00,126.12,126.47,125.93,126.01,12172.0,123.2254,123.5674,123.0398,123.118,12172.0
2024-08-09 09:40:00,126.15,126.45,126.14,126.39,14012.0,123.2548,123.5479,123.245,123.4892,14012.0
2024-08-09 09:45:00,126.38,126.59,126.12,126.14,36695.0,123.4795,123.6847,123.2254,123.245,36695.0
2024-08-09 09:50:00,126.08,126.23,125.7,125.8,107790.0,123.1864,123.3329,122.8151,122.9128,107790.0
2024-08-09 09:55:00,125.81,125.96,125.53,125.6,54269.0,122.9226,123.0691,122.649,122.7174,54269.0
2024-08-09 10:00:00,125.56,125.72,125.49,125.69,31877.0,122.6783,122.8346,122.6099,122.8053,31877.0
2024-08-09 10:05:00,125.74,125.74,125.37,125.5,18205.0,122.8542,122.8542,122.4927,122.6197,18205.0
2024-08-09 10:10:00,125.48,125.68,125.42,125.6,35422.0,122.6001,122.7955,122.5415,122.7174,35422.0
2024-08-09 10:15:00,125.58,125.58,125.3,125.47,16338.0,122.6978,122.6978,122.4243,122.5904,16338.0
2024-08-09 10:20:00,125.61,125.86,125.58,125.76,9958.0,122.7271,122.9714,122.6978,122.8737,9958.0
2024-08-09 10:25:00,125.79,125.99,125.79,125.97,11255.0,122.903,123.0984,122.903,123.0789,11255.0
2024-08-09 10:30:00,125.95,126.14,125.85,126.05,7601.0,123.0593,123.245,122.9616,123.157,7601.0
2024-08-09 10:35:00,125.93,126.33,125.89,126.25,23639.0,123.0398,123.4306,123.0007,123.3525,23639.0
2024-08-09 10:40:00,126.24,126.46,126.24,126.39,10897.0,123.3427,123.5576,123.3427,123.4892,10897.0
2024-08-09 10:45:00,126.42,126.49,126.11,126.11,11006.0,123.5186,123.5869,123.2157,123.2157,11006.0
2024-08-09 10:50:00,126.13,126.41,126.12,126.32,8427.0,123.2352,123.5088,123.2254,123.4208,8427.0
2024-08-09 10:55:00,126.36,126.49,126.3,126.3,5901.0,123.4599,123.5869,123.4013,123.4013,5901.0
2024-08-09 11:00:00,126.34,126.56,126.31,126.37,5739.0,123.4404,123.6553,123.4111,123.4697,5739.0
2024-08-09 11:05:00,126.35,126.45,126.24,126.36,9222.0,123.4502,123.5479,123.3427,123.4599,9222.0
2024-08-09 11:10:00,126.41,126.43,126.2,126.23,8387.0,123.5088,123.5283,123.3036,123.3329,8387.0
2024-08-09 11:15:00,126.23,126.42,126.19,126.42,15573.0,123.3329,123.5186,123.2938,123.5186,15573.0
2024-08-09 11:20:00,126.42,126.5,126.21,126.36,19358.0,123.5186,123.5967,123.3134,123.4599,19358.0
2024-08-09 11:25:00,126.37,126.54,126.33,126.33,7883.0,123.4697,123.6358,123.4306,123.4306,7883.0
2024-08-09 11:30:00,126.35,126.37,126.24,126.26,13435.0,123.4502,123.4697,123.3427,123.3622,13435.0
2024-08-09 11:35:00,126.29,126.4,126.23,126.39,26114.0,123.3915,123.499,123.3329,123.4892,26114.0
2024-08-09 11:40:00,126.41,126.5,126.33,126.41,18859.0,123.5088,123.5967,123.4306,123.5088,18859.0
2024-08-09 11:45:00,126.43,126.65,126.42,126.57,25690.0,123.5283,123.7433,123.5186,123.6651,25690.0
2024-08-09 11:50:00,126.6,126.63,126.51,126.6,20656.0,123.6944,123.7237,123.6065,123.6944,20656.0
2024-08-09 11:55:00,126.59,126.59,126.21,126.22,16051.0,123.6847,123.6847,123.3134,123.3231,16051.0
2024-08-09 12:00:00,126.2,126.27,126.12,126.22,14454.0,123.3036,123.372,123.2254,123.3231,14454.0
2024-08-09 12:05:00,126.24,126.25,126.08,126.13,11427.0,123.3427,123.3525,123.1864,123.2352,11427.0
2024-08-09 12:10:00,126.16,126.28,126.1,126.28,4117.0,123.2645,123.3818,123.2059,123.3818,4117.0
2024-08-09 12:15:00,126.28,126.42,126.26,126.35,28844.0,123.3818,123.5186,123.3622,123.4502,28844.0
2024-08-09 12:20:00,126.35,126.49,126.27,126.38,17859.0,123.4502,123.5869,123.372,123.4795,17859.0
2024-08-09 12:25:00,126.39,126.58,126.37,126.56,31713.0,123.4892,123.6749,123.4697,123.6553,31713.0
2024-08-09 12:30:00,126.55,126.72,126.52,126.65,19241.0,123.6456,123.8117,123.6163,123.7433,19241.0
2024-08-09 12:35:00,126.66,126.78,126.63,126.77,15344.0,123.753,123.8703,123.7237,123.8605,15344.0
2024-08-09 12:40:00,126.8,126.97,126.8,126.87,18372.0,123.8898,124.0559,123.8898,123.9582,18372.0
2024-08-09 12:45:00,126.87,127.0,126.85,126.98,32206.0,123.9582,124.0852,123.9387,124.0657,32206.0
2024-08-09 12:50:00,127.0,127.08,126.96,126.98,24657.0,124.0852,124.1634,124.0462,124.0657,24657.0
2024-08-09 12:55:00,126.98,127.13,126.97,127.07,21045.0,124.0657,124.2123,124.0559,124.1536,21045.0
2024-08-09 13:00:00,127.06,127.16,126.97,126.99,21439.0,124.1439,124.2416,124.0559,124.0755,21439.0
2024-08-09 13:05:00,127.0,127.0,126.8,126.95,17347.0,124.0852,124.0852,123.8898,124.0364,17347.0
2024-08-09 13:10:00,126.95,126.95,126.83,126.93,16846.0,124.0364,124.0364,123.9191,124.0168,16846.0
2024-08-09 13:15:00,126.93,127.0,126.89,126.94,21343.0,124.0168,124.0852,123.9778,124.0266,21343.0
2024-08-09 13:20:00,126.97,126.98,126.83,126.88,16768.0,124.0559,124.0657,123.9191,123.968,16768.0
2024-08-09 13:25:00,126.87,127.03,126.79,126.97,19573.0,123.9582,124.1146,123.8801,124.0559,19573.0
2024-08-09 13:30:00,127.0,127.08,127.0,127.02,12314.0,124.0852,124.1634,124.0852,124.1048,12314.0
2024-08-09 13:35:00,127.03,127.08,126.99,127.04,19915.0,124.1146,124.1634,124.0755,124.1243,19915.0
2024-08-09 13:40:00,127.03,127.05,126.86,126.91,32336.0,124.1146,124.1341,123.9485,123.9973,32336.0
2024-08-09 13:45:00,126.92,127.0,126.85,126.95,43639.0,124.0071,124.0852,123.9387,124.0364,43639.0
2024-08-09 13:50:00,126.96,127.01,126.78,126.88,56101.0,124.0462,124.095,123.8703,123.968,56101.0
2024-08-09 13:55:00,126.88,127.02,126.82,126.89,12432.0,123.968,124.1048,123.9094,123.9778,12432.0
2024-08-09 14:00:00,126.89,126.89,126.46,126.48,27023.0,123.9778,123.9778,123.5576,123.5772,27023.0
2024-08-09 14:05:00,126.45,126.7,126.42,126.69,31719.0,123.5479,123.7921,123.5186,123.7824,31719.0
2024-08-09 14:10:00,126.69,126.69,126.47,126.51,19747.0,123.7824,123.7824,123.5674,123.6065,19747.0
2024-08-09 14:15:00,126.5,126.67,126.4,126.64,14649.0,123.5967,123.7628,123.499,123.7335,14649.0
2024-08-09 14:20:00,126.66,126.73,126.58,126.67,31978.0,123.753,123.8214,123.6749,123.7628,31978.0
2024-08-09 14:25:00,126.67,126.76,126.63,126.63,13965.0,123.7628,123.8508,123.7237,123.7237,13965.0
2024-08-09 14:30:00,126.61,126.68,126.51,126.55,22542.0,123.7042,123.7726,123.6065,123.6456,22542.0
2024-08-09 14:35:00,126.57,126.61,126.48,126.54,18166.0,123.6651,123.7042,123.5772,123.6358,18166.0
2024-08-09 14:40:00,126.54,126.66,126.53,126.61,13369.0,123.6358,123.753,123.626,123.7042,13369.0
2024-08-09 14:45:00,126.61,126.73,126.6,126.69,15487.0,123.7042,123.8214,123.6944,123.7824,15487.0
2024-08-09 14:50:00,126.68,126.72,126.47,126.54,17518.0,123.7726,123.8117,123.5674,123.6358,17518.0
2024-08-09 14:55:00,126.54,126.65,126.41,126.62,19439.0,123.6358,123.7433,123.5088,123.714,19439.0
2024-08-09 15:00:00,126.6,126.63,126.47,126.53,16925.0,123.6944,123.7237,123.5674,123.626,16925.0
2024-08-09 15:05:00,126.51,126.57,126.45,126.53,18343.0,123.6065,123.6651,123.5479,123.626,18343.0
2024-08-09 15:10:00,126.54,126.56,126.42,126.47,17296.0,123.6358,123.6553,123.5186,123.5674,17296.0
2024-08-09 15:15:00,126.47,126.56,126.47,126.49,24768.0,123.5674,123.6553,123.5674,123.5869,24768.0
2024-08-09 15:20:00,126.48,126.61,126.48,126.53,12619.0,123.5772,123.7042,123.5772,123.626,12619.0
2024-08-09 15:25:00,126.52,126.67,126.52,126.6,17552.0,123.6163,123.7628,123.6163,123.6944,17552.0
2024-08-09 15:30:00,126.59,126.86,126.59,126.68,24160.0,123.6847,123.9485,123.6847,123.7726,24160.0
2024-08-09 15:35:00,126.67,126.75,126.53,126.54,34819.0,123.7628,123.841,123.626,123.6358,34819.0
2024-08-09 15:40:00,126.55,126.71,126.51,126.7,24189.0,123.6456,123.8019,123.6065,123.7921,24189.0
2024-08-09 15:45:00,126.71,126.78,126.62,126.63,26323.0,123.8019,123.8703,123.714,123.7237,26323.0
2024-08-09 15:50:00,126.62,126.66,126.33,126.4,52832.0,123.714,123.753,123.4306,123.499,52832.0
2024-08-09 15:55:00,126.4,126.69,126.33,126.52,145265.0,123.499,123.7824,123.4306,123.6163,145265.0
2024-08-12 09:30:00,127.2,127.71,127.2,127.32,26574.0,124.2807,124.7789,124.2807,124.3979,26574.0
2024-08-12 09:35:00,127.41,128.01,127.4,127.96,11229.0,124.4858,125.0721,124.4761,125.0232,11229.0
2024-08-12 09:40:00,127.97,127.97,127.54,127.56,7530.0,125.033,125.033,124.6128,124.6324,7530.0
2024-08-12 09:45:00,127.47,127.47,126.95,127.01,22874.0,124.5445,124.5445,124.0364,124.095,22874.0
2024-08-12 09:50:00,126.93,127.38,126.93,127.34,13405.0,124.0168,124.4565,124.0168,124.4174,13405.0
2024-08-12 09:55:00,127.38,127.41,127.0,127.23,12885.0,124.4565,124.4858,124.0852,124.31,12885.0
2024-08-12 10:00:00,127.32,127.42,127.12,127.35,8160.0,124.3979,124.4956,124.2025,124.4272,8160.0
2024-08-12 10:05:00,127.31,127.5,127.26,127.5,9179.0,124.3881,124.5738,124.3393,124.5738,9179.0
2024-08-12 10:10:00,127.51,127.76,127.39,127.67,12621.0,124.5835,124.8278,124.4663,124.7399,12621.0
2024-08-12 10:15:00,127.63,127.64,127.47,127.56,12151.0,124.7008,124.7106,124.5445,124.6324,12151.0
2024-08-12 10:20:00,127.56,127.63,127.38,127.43,18949.0,124.6324,124.7008,124.4565,124.5054,18949.0
2024-08-12 10:25:00,127.48,127.75,127.4,127.65,13904.0,124.5542,124.818,124.4761,124.7203,13904.0
2024-08-12 10:30:00,127.67,127.84,127.66,127.84,11324.0,124.7399,124.906,124.7301,124.906,11324.0
2024-08-12 10:35:00,127.84,128.2,127.83,128.06,16776.0,124.906,125.2577,124.8962,125.1209,16776.0
2024-08-12 10:40:00,128.05,128.1,127.88,128.05,11729.0,125.1111,125.16,124.945,125.1111,11729.0
2024-08-12 10:45:00,128.02,128.09,127.81,127.95,17797.0,125.0818,125.1502,124.8767,125.0134,17797.0
2024-08-12 10:50:00,128.02,128.35,128.0,128.31,10939.0,125.0818,125.4043,125.0623,125.3652,10939.0
2024-08-12 10:55:00,128.35,128.57,128.34,128.44,10832.0,125.4043,125.6192,125.3945,125.4922,10832.0
2024-08-12 11:00:00,128.44,128.49,128.3,128.3,50749.0,125.4922,125.541,125.3554,125.3554,50749.0
2024-08-12 11:05:00,128.28,128.31,128.07,128.16,29922.0,125.3359,125.3652,125.1307,125.2186,29922.0
2024-08-12 11:10:00,128.16,128.21,127.89,127.94,26690.0,125.2186,125.2675,124.9548,125.0037,26690.0
2024-08-12 11:15:00,127.93,128.06,127.86,127.99,5406.0,124.9939,125.1209,124.9255,125.0525,5406.0
2024-08-12 11:20:00,127.93,127.94,127.55,127.57,6812.0,124.9939,125.0037,124.6226,124.6422,6812.0
2024-08-12 11:25:00,127.6,127.97,127.58,127.86,9511.0,124.6715,125.033,124.6519,124.9255,9511.0
2024-08-12 11:30:00,127.86,127.9,127.73,127.78,10837.0,124.9255,124.9646,124.7985,124.8473,10837.0
2024-08-12 11:35:00,127.76,127.98,127.74,127.93,22142.0,124.8278,125.0428,124.8083,124.9939,22142.0
2024-08-12 11:40:00,127.89,127.89,127.73,127.87,13040.0,124.9548,124.9548,124.7985,124.9353,13040.0
2024-08-12 11:45:00,127.9,127.9,127.74,127.86,13473.0,124.9646,124.9646,124.8083,124.9255,13473.0
2024-08-12 11:50:00,127.84,128.04,127.82,128.03,19327.0,124.906,125.1014,124.8864,125.0916,19327.0
2024-08-12 11:55:00,128.06,128.15,127.98,128.15,20739.0,125.1209,125.2088,125.0428,125.2088,20739.0
2024-08-12 12:00:00,128.13,128.18,128.03,128.09,15435.0,125.1893,125.2382,125.0916,125.1502,15435.0
2024-08-12 12:05:00,128.09,128.15,127.91,128.06,24166.0,125.1502,125.2088,124.9744,125.1209,24166.0
2024-08-12 12:10:00,128.05,128.06,127.85,127.94,14650.0,125.1111,125.1209,124.9157,125.0037,14650.0
2024-08-12 12:15:00,127.93,128.13,127.85,128.06,17692.0,124.9939,125.1893,124.9157,125.1209,17692.0
2024-08-12 12:20:00,128.06,128.15,128.0,128.15,12558.0,125.1209,125.2088,125.0623,125.2088,12558.0
2024-08-12 12:25:00,128.13,128.13,127.96,128.03,30852.0,125.1893,125.1893,125.0232,125.0916,30852.0
2024-08-12 12:30:00,128.03,128.12,127.97,128.05,17190.0,125.0916,125.1795,125.033,125.1111,17190.0
2024-08-12 12:35:00,128.05,128.1,127.96,128.07,26307.0,125.1111,125.16,125.0232,125.1307,26307.0
2024-08-12 12:40:00,128.02,128.11,127.99,128.06,10293.0,125.0818,125.1698,125.0525,125.1209,10293.0
2024-08-12 12:45:00,128.05,128.15,128.04,128.08,13247.0,125.1111,125.2088,125.1014,125.1405,13247.0
2024-08-12 12:50:00,128.07,128.18,128.04,128.16,13060.0,125.1307,125.2382,125.1014,125.2186,13060.0
2024-08-12 12:55:00,128.16,128.16,127.97,128.01,11426.0,125.2186,125.2186,125.033,125.0721,11426.0
2024-08-12 13:00:00,128.01,128.01,127.79,127.91,24761.0,125.0721,125.0721,124.8571,124.9744,24761.0
2024-08-12 13:05:00,127.93,127.93,127.58,127.76,32521.0,124.9939,124.9939,124.6519,124.8278,32521.0
2024-08-12 13:10:00,127.75,127.87,127.72,127.86,7724.0,124.818,124.9353,124.7887,124.9255,7724.0
2024-08-12 13:15:00,127.87,128.01,127.86,127.95,15480.0,124.9353,125.0721,124.9255,125.0134,15480.0
2024-08-12 13:20:00,127.93,128.1,127.92,127.95,15723.0,124.9939,125.16,124.9841,125.0134,15723.0
2024-08-12 13:25:00,127.95,127.97,127.79,127.87,11912.0,125.0134,125.033,124.8571,124.9353,11912.0
2024-08-12 13:30:00,127.89,128.12,127.88,128.09,13235.0,124.9548,125.1795,124.945,125.1502,13235.0
2024-08-12 13:35:00,128.08,128.13,127.97,128.02,13838.0,125.1405,125.1893,125.033,125.0818,13838.0
2024-08-12 13:40:00,128.02,128.09,127.95,128.01,12503.0,125.0818,125.1502,125.0134,125.0721,12503.0
2024-08-12 13:45:00,128.01,128.35,127.93,128.25,70528.0,125.0721,125.4043,124.9939,125.3066,70528.0
2024-08-12 13:50:00,128.24,128.29,128.14,128.28,17469.0,125.2968,125.3456,125.1991,125.3359,17469.0
2024-08-12 13:55:00,128.28,128.28,128.1,128.23,16053.0,125.3359,125.3359,125.16,125.287,16053.0
2024-08-12 14:00:00,128.21,128.29,128.14,128.22,14745.0,125.2675,125.3456,125.1991,125.2772,14745.0
2024-08-12 14:05:00,128.23,128.39,128.21,128.37,18408.0,125.287,125.4433,125.2675,125.4238,18408.0
2024-08-12 14:10:00,128.37,128.43,128.24,128.36,17849.0,125.4238,125.4824,125.2968,125.414,17849.0
2024-08-12 14:15:00,128.38,128.38,128.17,128.21,19596.0,125.4336,125.4336,125.2284,125.2675,19596.0
2024-08-12 14:20:00,128.21,128.31,128.12,128.29,23113.0,125.2675,125.3652,125.1795,125.3456,23113.0
2024-08-12 14:25:00,128.29,128.31,128.19,128.22,14632.0,125.3456,125.3652,125.2479,125.2772,14632.0
2024-08-12 14:30:00,128.21,128.21,127.96,127.98,10903.0,125.2675,125.2675,125.0232,125.0428,10903.0
2024-08-12 14:35:00,128.03,128.31,128.03,128.31,83572.0,125.0916,125.3652,125.0916,125.3652,83572.0
2024-08-12 14:40:00,128.28,128.28,128.18,128.28,16488.0,125.3359,125.3359,125.2382,125.3359,16488.0
2024-08-12 14:45:00,128.31,128.33,128.16,128.17,5882.0,125.3652,125.3847,125.2186,125.2284,5882.0
2024-08-12 14:50:00,128.19,128.4,128.19,128.4,9667.0,125.2479,125.4531,125.2479,125.4531,9667.0
2024-08-12 14:55:00,128.42,128.45,128.34,128.39,18756.0,125.4727,125.502,125.3945,125.4433,18756.0
2024-08-12 15:00:00,128.4,128.48,128.36,128.41,88420.0,125.4531,125.5313,125.414,125.4629,88420.0
2024-08-12 15:05:00,128.41,128.45,128.34,128.39,11131.0,125.4629,125.502,125.3945,125.4433,11131.0
2024-08-12 15:10:00,128.4,128.53,128.38,128.43,13645.0,125.4531,125.5801,125.4336,125.4824,13645.0
2024-08-12 15:15:00,128.41,128.52,128.37,128.48,15066.0,125.4629,125.5704,125.4238,125.5313,15066.0
2024-08-12 15:20:00,128.5,128.58,128.43,128.57,14871.0,125.5508,125.629,125.4824,125.6192,14871.0
2024-08-12 15:25:00,128.63,128.65,128.5,128.51,16980.0,125.6778,125.6974,125.5508,125.5606,16980.0
2024-08-12 15:30:00,128.51,128.68,128.5,128.52,21224.0,125.5606,125.7267,125.5508,125.5704,21224.0
2024-08-12 15:35:00,128.52,128.57,128.44,128.44,21781.0,125.5704,125.6192,125.4922,125.4922,21781.0
2024-08-12 15:40:00,128.44,128.44,128.31,128.37,28675.0,125.4922,125.4922,125.3652,125.4238,28675.0
2024-08-12 15:45:00,128.37,128.44,128.21,128.27,63775.0,125.4238,125.4922,125.2675,125.3261,63775.0
2024-08-12 15:50:00,128.25,128.51,128.24,128.5,61493.0,125.3066,125.5606,125.2968,125.5508,61493.0
2024-08-12 15:55:00,128.5,128.83,128.45,128.82,190127.0,125.5508,125.8732,125.502,125.8635,190127.0
2024-08-13 09:30:00,127.38,127.8,127.1,127.73,51575.0,124.4565,124.8669,124.1829,124.7985,51575.0
2024-08-13 09:35:00,127.59,127.65,127.19,127.19,15781.0,124.6617,124.7203,124.2709,124.2709,15781.0
2024-08-13 09:40:00,127.22,127.54,127.16,127.53,42140.0,124.3002,124.6128,124.2416,124.6031,42140.0
2024-08-13 09:45:00,127.45,127.54,126.62,126.62,35176.0,124.5249,124.6128,123.714,123.714,35176.0
2024-08-13 09:50:00,126.6,126.66,126.13,126.31,42134.0,123.6944,123.753,123.2352,123.4111,42134.0
2024-08-13 09:55:00,126.28,126.33,126.0,126.19,34635.0,123.3818,123.4306,123.1082,123.2938,34635.0
2024-08-13 10:00:00,126.2,126.59,126.17,126.47,43635.0,123.3036,123.6847,123.2743,123.5674,43635.0
2024-08-13 10:05:00,126.52,126.66,126.33,126.53,12794.0,123.6163,123.753,123.4306,123.626,12794.0
2024-08-13 10:10:00,126.52,126.54,126.23,126.4,15378.0,123.6163,123.6358,123.3329,123.499,15378.0
2024-08-13 10:15:00,126.41,126.57,126.27,126.49,23282.0,123.5088,123.6651,123.372,123.5869,23282.0
2024-08-13 10:20:00,126.48,126.55,126.3,126.46,42779.0,123.5772,123.6456,123.4013,123.5576,42779.0
2024-08-13 10:25:00,126.49,126.72,126.41,126.52,12190.0,123.5869,123.8117,123.5088,123.6163,12190.0
2024-08-13 10:30:00,126.47,126.49,126.24,126.38,35686.0,123.5674,123.5869,123.3427,123.4795,35686.0
2024-08-13 10:35:00,126.39,126.5,126.25,126.27,13045.0,123.4892,123.5967,123.3525,123.372,13045.0
2024-08-13 10:40:00,126.29,126.4,126.16,126.28,14531.0,123.3915,123.499,123.2645,123.3818,14531.0
2024-08-13 10:45:00,126.25,126.31,126.21,126.28,14662.0,123.3525,123.4111,123.3134,123.3818,14662.0
2024-08-13 10:50:00,126.29,126.36,126.18,126.34,30230.0,123.3915,123.4599,123.2841,123.4404,30230.0
2024-08-13 10:55:00,126.36,126.43,126.25,126.4,14346.0,123.4599,123.5283,123.3525,123.499,14346.0
2024-08-13 11:00:00,126.41,126.41,126.25,126.3,14218.0,123.5088,123.5088,123.3525,123.4013,14218.0
2024-08-13 11:05:00,126.3,126.32,126.14,126.19,15489.0,123.4013,123.4208,123.245,123.2938,15489.0
2024-08-13 11:10:00,126.17,126.23,126.04,126.12,20612.0,123.2743,123.3329,123.1473,123.2254,20612.0
2024-08-13 11:15:00,126.1,126.24,126.02,126.22,9312.0,123.2059,123.3427,123.1277,123.3231,9312.0
2024-08-13 11:20:00,126.24,126.33,126.24,126.32,15501.0,123.3427,123.4306,123.3427,123.4208,15501.0
2024-08-13 11:25:00,126.29,126.29,126.15,126.17,16852.0,123.3915,123.3915,123.2548,123.2743,16852.0
2024-08-13 11:30:00,126.16,126.43,126.07,126.43,14846.0,123.2645,123.5283,123.1766,123.5283,14846.0
2024-08-13 11:35:00,126.39,126.39,126.11,126.27,20089.0,123.4892,123.4892,123.2157,123.372,20089.0
2024-08-13 11:40:00,126.26,126.37,126.22,126.29,18933.0,123.3622,123.4697,123.3231,123.3915,18933.0
2024-08-13 11:45:00,126.27,126.42,126.24,126.4,8036.0,123.372,123.5186,123.3427,123.499,8036.0
2024-08-13 11:50:00,126.41,126.64,126.39,126.64,11976.0,123.5088,123.7335,123.4892,123.7335,11976.0
2024-08-13 11:55:00,126.63,126.63,126.38,126.43,12532.0,123.7237,123.7237,123.4795,123.5283,12532.0
2024-08-13 12:00:00,126.43,126.53,126.39,126.45,11442.0,123.5283,123.626,123.4892,123.5479,11442.0
2024-08-13 12:05:00,126.47,126.47,126.33,126.38,8257.0,123.5674,123.5674,123.4306,123.4795,8257.0
2024-08-13 12:10:00,126.4,126.41,126.2,126.33,6903.0,123.499,123.5088,123.3036,123.4306,6903.0
2024-08-13 12:15:00,126.34,126.42,126.33,126.36,5947.0,123.4404,123.5186,123.4306,123.4599,5947.0
2024-08-13 12:20:00,126.34,126.42,126.29,126.35,8559.0,123.4404,123.5186,123.3915,123.4502,8559.0
2024-08-13 12:25:00,126.36,126.36,126.23,126.26,7702.0,123.4599,123.4599,123.3329,123.3622,7702.0
2024-08-13 12:30:00,126.2,126.28,126.14,126.23,17594.0,123.3036,123.3818,123.245,123.3329,17594.0
2024-08-13 12:35:00,126.22,126.4,126.21,126.29,13538.0,123.3231,123.499,123.3134,123.3915,13538.0
2024-08-13 12:40:00,126.3,126.48,126.26,126.43,5023.0,123.4013,123.5772,123.3622,123.5283,5023.0
2024-08-13 12:45:00,126.42,126.47,126.34,126.45,6865.0,123.5186,123.5674,123.4404,123.5479,6865.0
2024-08-13 12:50:00,126.48,126.57,126.48,126.53,4707.0,123.5772,123.6651,123.5772,123.626,4707.0
2024-08-13 12:55:00,126.5,126.6,126.49,126.51,7047.0,123.5967,123.6944,123.5869,123.6065,7047.0
2024-08-13 13:00:00,126.51,126.51,126.4,126.44,9166.0,123.6065,123.6065,123.499,123.5381,9166.0
2024-08-13 13:05:00,126.41,126.49,126.34,126.38,9780.0,123.5088,123.5869,123.4404,123.4795,9780.0
2024-08-13 13:10:00,126.38,126.39,126.29,126.33,5850.0,123.4795,123.4892,123.3915,123.4306,5850.0
2024-08-13 13:15:00,126.34,126.49,126.29,126.36,19280.0,123.4404,123.5869,123.3915,123.4599,19280.0
2024-08-13 13:20:00,126.36,126.37,126.26,126.32,11960.0,123.4599,123.4697,123.3622,123.4208,11960.0
2024-08-13 13:25:00,126.31,126.42,126.29,126.31,6952.0,123.4111,123.5186,123.3915,123.4111,6952.0
2024-08-13 13:30:00,126.32,126.46,126.29,126.44,3967.0,123.4208,123.5576,123.3915,123.5381,3967.0
2024-08-13 13:35:00,126.44,126.53,126.39,126.53,8547.0,123.5381,123.626,123.4892,123.626,8547.0
2024-08-13 13:40:00,126.55,126.61,126.41,126.43,24133.0,123.6456,123.7042,123.5088,123.5283,24133.0
2024-08-13 13:45:00,126.43,126.46,126.35,126.44,11115.0,123.5283,123.5576,123.4502,123.5381,11115.0
2024-08-13 13:50:00,126.45,126.57,126.42,126.57,6679.0,123.5479,123.6651,123.5186,123.6651,6679.0
2024-08-13 13:55:00,126.55,126.62,126.5,126.5,6516.0,123.6456,123.714,123.5967,123.5967,6516.0
2024-08-13 14:00:00,126.5,126.66,126.46,126.59,8803.0,123.5967,123.753,123.5576,123.6847,8803.0
2024-08-13 14:05:00,126.57,126.66,126.54,126.63,12331.0,123.6651,123.753,123.6358,123.7237,12331.0
2024-08-13 14:10:00,126.64,126.74,126.61,126.73,7399.0,123.7335,123.8312,123.7042,123.8214,7399.0
2024-08-13 14:15:00,126.75,126.75,126.57,126.63,12105.0,123.841,123.841,123.6651,123.7237,12105.0
2024-08-13 14:20:00,126.65,126.74,126.63,126.68,5824.0,123.7433,123.8312,123.7237,123.7726,5824.0
2024-08-13 14:25:00,126.68,126.75,126.6,126.75,8449.0,123.7726,123.841,123.6944,123.841,8449.0
2024-08-13 14:30:00,126.75,126.82,126.7,126.8,6087.0,123.841,123.9094,123.7921,123.8898,6087.0
2024-08-13 14:35:00,126.8,126.9,126.78,126.83,9421.0,123.8898,123.9875,123.8703,123.9191,9421.0
2024-08-13 14:40:00,126.83,126.86,126.78,126.78,6002.0,123.9191,123.9485,123.8703,123.8703,6002.0
2024-08-13 14:45:00,126.78,126.85,126.69,126.72,10213.0,123.8703,123.9387,123.7824,123.8117,10213.0
2024-08-13 14:50:00,126.7,126.72,126.59,126.63,15149.0,123.7921,123.8117,123.6847,123.7237,15149.0
2024-08-13 14:55:00,126.64,126.64,126.46,126.59,17264.0,123.7335,123.7335,123.5576,123.6847,17264.0
2024-08-13 15:00:00,126.59,126.74,126.59,126.67,13770.0,123.6847,123.8312,123.6847,123.7628,13770.0
2024-08-13 15:05:00,126.64,126.66,126.51,126.56,21310.0,123.7335,123.753,123.6065,123.6553,21310.0
2024-08-13 15:10:00,126.55,126.65,126.42,126.49,16790.0,123.6456,123.7433,123.5186,123.5869,16790.0
2024-08-13 15:15:00,126.46,126.51,126.39,126.43,38847.0,123.5576,123.6065,123.4892,123.5283,38847.0
2024-08-13 15:20:00,126.46,126.53,126.39,126.53,11932.0,123.5576,123.626,123.4892,123.626,11932.0
2024-08-13 15:25:00,126.51,126.55,126.46,126.5,16225.0,123.6065,123.6456,123.5576,123.5967,16225.0
2024-08-13 15:30:00,126.5,126.5,126.4,126.48,19646.0,123.5967,123.5967,123.499,123.5772,19646.0
2024-08-13 15:35:00,126.48,126.52,126.43,126.49,35410.0,123.5772,123.6163,123.5283,123.5869,35410.0
2024-08-13 15:40:00,126.5,126.58,126.44,126.55,23197.0,123.5967,123.6749,123.5381,123.6456,23197.0
2024-08-13 15:45:00,126.55,126.56,126.39,126.5,48581.0,123.6456,123.6553,123.4892,123.5967,48581.0
2024-08-13 15:50:00,126.48,126.57,126.24,126.38,78434.0,123.5772,123.6651,123.3427,123.4795,78434.0
2024-08-13 15:55:00,126.38,126.43,126.12,126.35,317469.0,123.4795,123.5283,123.2254,123.4502,317469.0
2024-08-14 09:30:00,126.61,126.95,126.27,126.48,28601.0,123.7042,124.0364,123.372,123.5772,28601.0
2024-08-14 09:35:00,126.5,126.72,126.37,126.72,7442.0,123.5967,123.8117,123.4697,123.8117,7442.0
2024-08-14 09:40:00,126.89,126.89,126.51,126.62,5225.0,123.9778,123.9778,123.6065,123.714,5225.0
2024-08-14 09:45:00,126.62,126.65,126.44,126.65,8103.0,123.714,123.7433,123.5381,123.7433,8103.0
2024-08-14 09:50:00,126.57,126.78,126.38,126.73,17033.0,123.6651,123.8703,123.4795,123.8214,17033.0
2024-08-14 09:55:00,126.8,127.07,126.77,126.91,7587.0,123.8898,124.1536,123.8605,123.9973,7587.0
2024-08-14 10:00:00,126.92,126.92,126.48,126.55,7423.0,124.0071,124.0071,123.5772,123.6456,7423.0
2024-08-14 10:05:00,126.58,126.6,126.44,126.6,3842.0,123.6749,123.6944,123.5381,123.6944,3842.0
2024-08-14 10:10:00,126.62,126.75,126.58,126.7,9357.0,123.714,123.841,123.6749,123.7921,9357.0
2024-08-14 10:15:00,126.7,126.76,126.65,126.76,20539.0,123.7921,123.8508,123.7433,123.8508,20539.0
2024-08-14 10:20:00,126.76,126.81,126.67,126.7,14704.0,123.8508,123.8996,123.7628,123.7921,14704.0
2024-08-14 10:25:00,126.71,126.94,126.71,126.87,11101.0,123.8019,124.0266,123.8019,123.9582,11101.0
2024-08-14 10:30:00,126.86,126.86,126.51,126.52,23857.0,123.9485,123.9485,123.6065,123.6163,23857.0
2024-08-14 10:35:00,126.51,126.74,126.51,126.57,24355.0,123.6065,123.8312,123.6065,123.6651,24355.0
2024-08-14 10:40:00,126.59,126.68,126.38,126.48,11991.0,123.6847,123.7726,123.4795,123.5772,11991.0
2024-08-14 10:45:00,126.5,126.5,126.26,126.37,18978.0,123.5967,123.5967,123.3622,123.4697,18978.0
2024-08-14 10:50:00,126.35,126.35,126.09,126.18,9527.0,123.4502,123.4502,123.1961,123.2841,9527.0
2024-08-14 10:55:00,126.14,126.49,126.12,126.38,14594.0,123.245,123.5869,123.2254,123.4795,14594.0
2024-08-14 11:00:00,126.38,126.39,126.26,126.38,13027.0,123.4795,123.4892,123.3622,123.4795,13027.0
2024-08-14 11:05:00,126.38,126.4,126.14,126.14,8679.0,123.4795,123.499,123.245,123.245,8679.0
2024-08-14 11:10:00,126.15,126.26,125.98,125.98,10453.0,123.2548,123.3622,123.0887,123.0887,10453.0
2024-08-14 11:15:00,125.96,126.05,125.88,126.05,14023.0,123.0691,123.157,122.9909,123.157,14023.0
2024-08-14 11:20:00,126.11,126.19,126.08,126.15,8431.0,123.2157,123.2938,123.1864,123.2548,8431.0
2024-08-14 11:25:00,126.14,126.2,126.09,126.14,6736.0,123.245,123.3036,123.1961,123.245,6736.0
2024-08-14 11:30:00,126.13,126.43,126.12,126.33,23029.0,123.2352,123.5283,123.2254,123.4306,23029.0
2024-08-14 11:35:00,126.31,126.34,126.18,126.27,10176.0,123.4111,123.4404,123.2841,123.372,10176.0
2024-08-14 11:40:00,126.28,126.36,126.16,126.27,11701.0,123.3818,123.4599,123.2645,123.372,11701.0
2024-08-14 11:45:00,126.28,126.49,126.27,126.49,20714.0,123.3818,123.5869,123.372,123.5869,20714.0
2024-08-14 11:50:00,126.49,126.58,126.49,126.56,10865.0,123.5869,123.6749,123.5869,123.6553,10865.0
2024-08-14 11:55:00,126.55,126.66,126.51,126.57,7214.0,123.6456,123.753,123.6065,123.6651,7214.0
2024-08-14 12:00:00,126.57,126.62,126.5,126.52,5500.0,123.6651,123.714,123.5967,123.6163,5500.0
2024-08-14 12:05:00,126.52,126.74,126.52,126.72,5981.0,123.6163,123.8312,123.6163,123.8117,5981.0
2024-08-14 12:10:00,126.75,126.85,126.75,126.81,7307.0,123.841,123.9387,123.841,123.8996,7307.0
2024-08-14 12:15:00,126.83,126.92,126.77,126.8,6632.0,123.9191,124.0071,123.8605,123.8898,6632.0
2024-08-14 12:20:00,126.8,126.8,126.6,126.62,7486.0,123.8898,123.8898,123.6944,123.714,7486.0
2024-08-14 12:25:00,126.63,126.65,126.55,126.63,7729.0,123.7237,123.7433,123.6456,123.7237,7729.0
2024-08-14 12:30:00,126.62,126.88,126.61,126.88,16526.0,123.714,123.968,123.7042,123.968,16526.0
2024-08-14 12:35:00,126.88,127.08,126.88,127.05,6510.0,123.968,124.1634,123.968,124.1341,6510.0
2024-08-14 12:40:00,127.05,127.1,126.84,126.9,8307.0,124.1341,124.1829,123.9289,123.9875,8307.0
2024-08-14 12:45:00,126.89,126.93,126.82,126.82,5118.0,123.9778,124.0168,123.9094,123.9094,5118.0
2024-08-14 12:50:00,126.82,126.86,126.69,126.86,6103.0,123.9094,123.9485,123.7824,123.9485,6103.0
2024-08-14 12:55:00,126.88,126.95,126.85,126.93,3966.0,123.968,124.0364,123.9387,124.0168,3966.0
2024-08-14 13:00:00,126.9,126.91,126.69,126.71,8072.0,123.9875,123.9973,123.7824,123.8019,8072.0
2024-08-14 13:05:00,126.7,126.8,126.68,126.71,18205.0,123.7921,123.8898,123.7726,123.8019,18205.0
2024-08-14 13:10:00,126.71,126.74,126.6,126.6,5740.0,123.8019,123.8312,123.6944,123.6944,5740.0
2024-08-14 13:15:00,126.6,126.69,126.58,126.62,6427.0,123.6944,123.7824,123.6749,123.714,6427.0
2024-08-14 13:20:00,126.59,126.64,126.55,126.59,4920.0,123.6847,123.7335,123.6456,123.6847,4920.0
2024-08-14 13:25:00,126.59,126.66,126.55,126.56,11290.0,123.6847,123.753,123.6456,123.6553,11290.0
2024-08-14 13:30:00,126.55,126.64,126.55,126.57,9900.0,123.6456,123.7335,123.6456,123.6651,9900.0
2024-08-14 13:35:00,126.58,126.63,126.53,126.59,9430.0,123.6749,123.7237,123.626,123.6847,9430.0
2024-08-14 13:40:00,126.6,126.74,126.56,126.72,8284.0,123.6944,123.8312,123.6553,123.8117,8284.0
2024-08-14 13:45:00,126.72,126.72,126.61,126.61,6154.0,123.8117,123.8117,123.7042,123.7042,6154.0
2024-08-14 13:50:00,126.61,126.69,126.53,126.62,8996.0,123.7042,123.7824,123.626,123.714,8996.0
2024-08-14 13:55:00,126.61,126.66,126.51,126.52,12620.0,123.7042,123.753,123.6065,123.6163,12620.0
2024-08-14 14:00:00,126.5,126.55,126.31,126.33,17863.0,123.5967,123.6456,123.4111,123.4306,17863.0
2024-08-14 14:05:00,126.35,126.5,126.35,126.44,9918.0,123.4502,123.5967,123.4502,123.5381,9918.0
2024-08-14 14:10:00,126.42,126.58,126.42,126.51,8217.0,123.5186,123.6749,123.5186,123.6065,8217.0
2024-08-14 14:15:00,126.52,126.56,126.41,126.44,11764.0,123.6163,123.6553,123.5088,123.5381,11764.0
2024-08-14 14:20:00,126.4,126.52,126.4,126.5,7692.0,123.499,123.6163,123.499,123.5967,7692.0
2024-08-14 14:25:00,126.47,126.56,126.41,126.55,7846.0,123.5674,123.6553,123.5088,123.6456,7846.0
2024-08-14 14:30:00,126.55,126.63,126.55,126.6,15824.0,123.6456,123.7237,123.6456,123.6944,15824.0
2024-08-14 14:35:00,126.61,126.78,126.57,126.75,8451.0,123.7042,123.8703,123.6651,123.841,8451.0
2024-08-14 14:40:00,126.74,126.89,126.73,126.88,7460.0,123.8312,123.9778,123.8214,123.968,7460.0
2024-08-14 14:45:00,126.89,126.99,126.86,126.9,12909.0,123.9778,124.0755,123.9485,123.9875,12909.0
2024-08-14 14:50:00,126.9,126.93,126.87,126.89,5729.0,123.9875,124.0168,123.9582,123.9778,5729.0
2024-08-14 14:55:00,126.88,126.97,126.85,126.94,8377.0,123.968,124.0559,123.9387,124.0266,8377.0
2024-08-14 15:00:00,126.95,126.95,126.84,126.91,16257.0,124.0364,124.0364,123.9289,123.9973,16257.0
2024-08-14 15:05:00,126.92,126.94,126.82,126.92,11001.0,124.0071,124.0266,123.9094,124.0071,11001.0
2024-08-14 15:10:00,126.93,127.07,126.83,126.83,13903.0,124.0168,124.1536,123.9191,123.9191,13903.0
2024-08-14 15:15:00,126.82,126.82,126.74,126.81,10949.0,123.9094,123.9094,123.8312,123.8996,10949.0
2024-08-14 15:20:00,126.81,126.87,126.73,126.84,11409.0,123.8996,123.9582,123.8214,123.9289,11409.0
2024-08-14 15:25:00,126.83,126.9,126.79,126.84,10001.0,123.9191,123.9875,123.8801,123.9289,10001.0
2024-08-14 15:30:00,126.82,126.87,126.69,126.71,10547.0,123.9094,123.9582,123.7824,123.8019,10547.0
2024-08-14 15:35:00,126.68,126.71,126.56,126.66,13183.0,123.7726,123.8019,123.6553,123.753,13183.0
2024-08-14 15:40:00,126.69,126.84,126.62,126.73,17216.0,123.7824,123.9289,123.714,123.8214,17216.0
2024-08-14 15:45:00,126.74,126.78,126.68,126.69,18570.0,123.8312,123.8703,123.7726,123.7824,18570.0
2024-08-14 15:50:00,126.71,126.77,126.52,126.61,38073.0,123.8019,123.8605,123.6163,123.7042,38073.0
2024-08-14 15:55:00,126.6,126.69,126.47,126.52,156212.0,123.6944,123.7824,123.5674,123.6163,156212.0
2024-08-15 09:30:00,126.57,127.46,126.47,127.36,32204.0,123.6651,124.5347,123.5674,124.437,32204.0
2024-08-15 09:35:00,127.52,127.71,127.4,127.61,5775.0,124.5933,124.7789,124.4761,124.6812,5775.0
2024-08-15 09:40:00,127.53,127.63,127.47,127.62,9823.0,124.6031,124.7008,124.5445,124.691,9823.0
2024-08-15 09:45:00,127.6,127.6,126.5,127.36,19090.0,124.6715,124.6715,123.5967,124.437,19090.0
2024-08-15 09:50:00,127.46,127.48,127.02,127.11,20779.0,124.5347,124.5542,124.1048,124.1927,20779.0
2024-08-15 09:55:00,127.1,127.11,126.84,126.96,10598.0,124.1829,124.1927,123.9289,124.0462,10598.0
2024-08-15 10:00:00,127.0,127.3,126.91,127.25,9603.0,124.0852,124.3784,123.9973,124.3295,9603.0
2024-08-15 10:05:00,127.21,127.41,127.16,127.3,8645.0,124.2904,124.4858,124.2416,124.3784,8645.0
2024-08-15 10:10:00,127.27,127.44,127.16,127.26,22648.0,124.349,124.5151,124.2416,124.3393,22648.0
2024-08-15 10:15:00,127.3,127.43,127.28,127.41,5102.0,124.3784,124.5054,124.3588,124.4858,5102.0
2024-08-15 10:20:00,127.41,127.48,127.23,127.39,23527.0,124.4858,124.5542,124.31,124.4663,23527.0
2024-08-15 10:25:00,127.4,127.5,127.33,127.37,9657.0,124.4761,124.5738,124.4077,124.4468,9657.0
2024-08-15 10:30:00,127.44,127.69,127.43,127.69,6869.0,124.5151,124.7594,124.5054,124.7594,6869.0
2024-08-15 10:35:00,127.66,127.66,127.52,127.57,3724.0,124.7301,124.7301,124.5933,124.6422,3724.0
2024-08-15 10:40:00,127.57,127.63,127.5,127.63,4627.0,124.6422,124.7008,124.5738,124.7008,4627.0
2024-08-15 10:45:00,127.64,127.67,127.52,127.65,6003.0,124.7106,124.7399,124.5933,124.7203,6003.0
2024-08-15 10:50:00,127.67,127.73,127.59,127.73,3565.0,124.7399,124.7985,124.6617,124.7985,3565.0
2024-08-15 10:55:00,127.72,127.76,127.65,127.71,9558.0,124.7887,124.8278,124.7203,124.7789,9558.0
2024-08-15 11:00:00,127.71,127.8,127.66,127.76,9167.0,124.7789,124.8669,124.7301,124.8278,9167.0
2024-08-15 11:05:00,127.75,127.87,127.72,127.82,10151.0,124.818,124.9353,124.7887,124.8864,10151.0
2024-08-15 11:10:00,127.85,127.87,127.76,127.85,8914.0,124.9157,124.9353,124.8278,124.9157,8914.0
2024-08-15 11:15:00,127.81,128.0,127.76,127.8,41074.0,124.8767,125.0623,124.8278,124.8669,41074.0
2024-08-15 11:20:00,127.77,128.09,127.77,128.09,10950.0,124.8376,125.1502,124.8376,125.1502,10950.0
2024-08-15 11:25:00,128.14,128.3,128.1,128.28,5461.0,125.1991,125.3554,125.16,125.3359,5461.0
2024-08-15 11:30:00,128.27,128.41,128.11,128.29,31479.0,125.3261,125.4629,125.1698,125.3456,31479.0
2024-08-15 11:35:00,128.29,128.4,128.28,128.32,9696.0,125.3456,125.4531,125.3359,125.3749,9696.0
2024-08-15 11:40:00,128.34,128.34,128.17,128.22,4975.0,125.3945,125.3945,125.2284,125.2772,4975.0
2024-08-15 11:45:00,128.22,128.42,128.22,128.42,2437.0,125.2772,125.4727,125.2772,125.4727,2437.0
2024-08-15 11:50:00,128.36,128.36,128.21,128.21,5548.0,125.414,125.414,125.2675,125.2675,5548.0
2024-08-15 11:55:00,128.19,128.24,128.14,128.14,3599.0,125.2479,125.2968,125.1991,125.1991,3599.0
2024-08-15 12:00:00,128.13,128.17,128.02,128.06,6158.0,125.1893,125.2284,125.0818,125.1209,6158.0
2024-08-15 12:05:00,128.05,128.11,128.01,128.03,5263.0,125.1111,125.1698,125.0721,125.0916,5263.0
2024-08-15 12:10:00,128.03,128.13,128.02,128.08,6050.0,125.0916,125.1893,125.0818,125.1405,6050.0
2024-08-15 12:15:00,128.08,128.17,128.08,128.13,6003.0,125.1405,125.2284,125.1405,125.1893,6003.0
2024-08-15 12:20:00,128.17,128.17,128.12,128.13,2677.0,125.2284,125.2284,125.1795,125.1893,2677.0
2024-08-15 12:25:00,128.12,128.19,128.12,128.15,6012.0,125.1795,125.2479,125.1795,125.2088,6012.0
2024-08-15 12:30:00,128.15,128.2,128.1,128.2,5804.0,125.2088,125.2577,125.16,125.2577,5804.0
2024-08-15 12:35:00,128.19,128.19,127.86,127.91,12834.0,125.2479,125.2479,124.9255,124.9744,12834.0
2024-08-15 12:40:00,127.92,127.99,127.91,127.97,4782.0,124.9841,125.0525,124.9744,125.033,4782.0
2024-08-15 12:45:00,127.98,127.99,127.76,127.87,5286.0,125.0428,125.0525,124.8278,124.9353,5286.0
2024-08-15 12:50:00,127.88,127.92,127.85,127.88,2526.0,124.945,124.9841,124.9157,124.945,2526.0
2024-08-15 12:55:00,127.89,127.98,127.89,127.96,4832.0,124.9548,125.0428,124.9548,125.0232,4832.0
2024-08-15 13:00:00,127.95,127.98,127.75,127.77,5281.0,125.0134,125.0428,124.818,124.8376,5281.0
2024-08-15 13:05:00,127.77,127.9,127.74,127.86,6470.0,124.8376,124.9646,124.8083,124.9255,6470.0
2024-08-15 13:10:00,127.86,127.89,127.8,127.86,6822.0,124.9255,124.9548,124.8669,124.9255,6822.0
2024-08-15 13:15:00,127.85,127.89,127.82,127.88,4535.0,124.9157,124.9548,124.8864,124.945,4535.0
2024-08-15 13:20:00,127.88,127.93,127.85,127.92,4470.0,124.945,124.9939,124.9157,124.9841,4470.0
2024-08-15 13:25:00,127.93,128.07,127.93,127.98,8476.0,124.9939,125.1307,124.9939,125.0428,8476.0
2024-08-15 13:30:00,127.98,128.0,127.94,127.98,3363.0,125.0428,125.0623,125.0037,125.0428,3363.0
2024-08-15 13:35:00,128.02,128.11,127.99,128.0,5279.0,125.0818,125.1698,125.0525,125.0623,5279.0
2024-08-15 13:40:00,127.99,127.99,127.78,127.88,14250.0,125.0525,125.0525,124.8473,124.945,14250.0
2024-08-15 13:45:00,127.85,127.91,127.82,127.91,4955.0,124.9157,124.9744,124.8864,124.9744,4955.0
2024-08-15 13:50:00,127.91,128.0,127.87,128.0,5804.0,124.9744,125.0623,124.9353,125.0623,5804.0
2024-08-15 13:55:00,128.0,128.04,127.88,127.91,5611.0,125.0623,125.1014,124.945,124.9744,5611.0
2024-08-15 14:00:00,127.89,128.02,127.89,128.0,8677.0,124.9548,125.0818,124.9548,125.0623,8677.0
2024-08-15 14:05:00,128.01,128.1,128.0,128.07,4836.0,125.0721,125.16,125.0623,125.1307,4836.0
2024-08-15 14:10:00,128.05,128.16,128.05,128.12,5787.0,125.1111,125.2186,125.1111,125.1795,5787.0
2024-08-15 14:15:00,128.1,128.11,128.01,128.05,7828.0,125.16,125.1698,125.0721,125.1111,7828.0
2024-08-15 14:20:00,128.03,128.15,128.02,128.1,24463.0,125.0916,125.2088,125.0818,125.16,24463.0
2024-08-15 14:25:00,128.1,128.15,128.06,128.15,6033.0,125.16,125.2088,125.1209,125.2088,6033.0
2024-08-15 14:30:00,128.13,128.15,127.97,127.97,6181.0,125.1893,125.2088,125.033,125.033,6181.0
2024-08-15 14:35:00,127.95,127.98,127.91,127.93,4024.0,125.0134,125.0428,124.9744,124.9939,4024.0
2024-08-15 14:40:00,127.94,128.04,127.93,128.0,5545.0,125.0037,125.1014,124.9939,125.0623,5545.0
2024-08-15 14:45:00,127.98,128.01,127.94,127.97,4103.0,125.0428,125.0721,125.0037,125.033,4103.0
2024-08-15 14:50:00,127.98,127.99,127.81,127.89,5293.0,125.0428,125.0525,124.8767,124.9548,5293.0
2024-08-15 14:55:00,127.91,127.92,127.86,127.88,5666.0,124.9744,124.9841,124.9255,124.945,5666.0
2024-08-15 15:00:00,127.87,127.89,127.81,127.83,8008.0,124.9353,124.9548,124.8767,124.8962,8008.0
2024-08-15 15:05:00,127.86,128.16,127.86,128.15,15138.0,124.9255,125.2186,124.9255,125.2088,15138.0
2024-08-15 15:10:00,128.13,128.13,128.06,128.11,10765.0,125.1893,125.1893,125.1209,125.1698,10765.0
2024-08-15 15:15:00,128.11,128.12,128.06,128.06,7115.0,125.1698,125.1795,125.1209,125.1209,7115.0
2024-08-15 15:20:00,128.07,128.1,128.05,128.1,8977.0,125.1307,125.16,125.1111,125.16,8977.0
2024-08-15 15:25:00,128.12,128.26,128.11,128.16,9501.0,125.1795,125.3163,125.1698,125.2186,9501.0
2024-08-15 15:30:00,128.15,128.26,128.13,128.23,13288.0,125.2088,125.3163,125.1893,125.287,13288.0
2024-08-15 15:35:00,128.24,128.37,128.21,128.37,11424.0,125.2968,125.4238,125.2675,125.4238,11424.0
2024-08-15 15:40:00,128.36,128.41,128.31,128.4,17770.0,125.414,125.4629,125.3652,125.4531,17770.0
2024-08-15 15:45:00,128.41,128.42,128.25,128.31,29153.0,125.4629,125.4727,125.3066,125.3652,29153.0
2024-08-15 15:50:00,128.3,128.39,127.99,128.05,25458.0,125.3554,125.4433,125.0525,125.1111,25458.0
2024-08-15 15:55:00,128.04,128.17,127.92,128.16,100531.0,125.1014,125.2284,124.9841,125.2186,100531.0
2024-08-16 09:30:00,127.61,127.89,127.32,127.39,127070.0,124.6812,124.9548,124.3979,124.4663,127070.0
2024-08-16 09:35:00,127.39,127.57,127.31,127.35,31380.0,124.4663,124.6422,124.3881,124.4272,31380.0
2024-08-16 09:40:00,127.35,127.96,127.31,127.89,66342.0,124.4272,125.0232,124.3881,124.9548,66342.0
2024-08-16 09:45:00,127.91,128.3,127.88,128.25,6146.0,124.9744,125.3554,124.945,125.3066,6146.0
2024-08-16 09:50:00,128.21,128.28,128.07,128.08,25096.0,125.2675,125.3359,125.1307,125.1405,25096.0
2024-08-16 09:55:00,128.14,128.33,128.09,128.3,5130.0,125.1991,125.3847,125.1502,125.3554,5130.0
2024-08-16 10:00:00,128.3,128.43,128.15,128.29,20060.0,125.3554,125.4824,125.2088,125.3456,20060.0
2024-08-16 10:05:00,128.2,128.23,127.79,127.91,6135.0,125.2577,125.287,124.8571,124.9744,6135.0
2024-08-16 10:10:00,127.93,127.93,127.7,127.83,5810.0,124.9939,124.9939,124.7692,124.8962,5810.0
2024-08-16 10:15:00,127.75,127.85,127.7,127.73,2772.0,124.818,124.9157,124.7692,124.7985,2772.0
2024-08-16 10:20:00,127.77,127.77,127.53,127.56,4019.0,124.8376,124.8376,124.6031,124.6324,4019.0
2024-08-16 10:25:00,127.5,127.57,127.46,127.47,4949.0,124.5738,124.6422,124.5347,124.5445,4949.0
2024-08-16 10:30:00,127.47,127.59,127.4,127.53,12716.0,124.5445,124.6617,124.4761,124.6031,12716.0
2024-08-16 10:35:00,127.52,127.63,127.48,127.5,59221.0,124.5933,124.7008,124.5542,124.5738,59221.0
2024-08-16 10:40:00,127.52,127.56,127.43,127.51,5227.0,124.5933,124.6324,124.5054,124.5835,5227.0
2024-08-16 10:45:00,127.53,127.73,127.52,127.58,7589.0,124.6031,124.7985,124.5933,124.6519,7589.0
2024-08-16 10:50:00,127.58,127.67,127.47,127.67,5564.0,124.6519,124.7399,124.5445,124.7399,5564.0
2024-08-16 10:55:00,127.66,127.66,127.48,127.53,8643.0,124.7301,124.7301,124.5542,124.6031,8643.0
2024-08-16 11:00:00,127.55,127.64,127.55,127.59,7124.0,124.6226,124.7106,124.6226,124.6617,7124.0
2024-08-16 11:05:00,127.58,127.59,127.5,127.56,5474.0,124.6519,124.6617,124.5738,124.6324,5474.0
2024-08-16 11:10:00,127.58,127.68,127.52,127.68,6099.0,124.6519,124.7496,124.5933,124.7496,6099.0
2024-08-16 11:15:00,127.65,127.73,127.57,127.68,5878.0,124.7203,124.7985,124.6422,124.7496,5878.0
2024-08-16 11:20:00,127.68,127.7,127.57,127.62,6811.0,124.7496,124.7692,124.6422,124.691,6811.0
2024-08-16 11:25:00,127.63,127.72,127.61,127.69,5023.0,124.7008,124.7887,124.6812,124.7594,5023.0
2024-08-16 11:30:00,127.65,127.71,127.6,127.68,5930.0,124.7203,124.7789,124.6715,124.7496,5930.0
2024-08-16 11:35:00,127.71,127.73,127.6,127.63,7322.0,124.7789,124.7985,124.6715,124.7008,7322.0
2024-08-16 11:40:00,127.64,127.66,127.46,127.56,10331.0,124.7106,124.7301,124.5347,124.6324,10331.0
2024-08-16 11:45:00,127.57,127.72,127.57,127.7,9319.0,124.6422,124.7887,124.6422,124.7692,9319.0
2024-08-16 11:50:00,127.7,127.7,127.58,127.62,8637.0,124.7692,124.7692,124.6519,124.691,8637.0
2024-08-16 11:55:00,127.63,127.66,127.59,127.61,7488.0,124.7008,124.7301,124.6617,124.6812,7488.0
2024-08-16 12:00:00,127.62,127.68,127.59,127.64,10209.0,124.691,124.7496,124.6617,124.7106,10209.0
2024-08-16 12:05:00,127.64,127.73,127.64,127.7,7849.0,124.7106,124.7985,124.7106,124.7692,7849.0
2024-08-16 12:10:00,127.7,127.86,127.69,127.8,5568.0,124.7692,124.9255,124.7594,124.8669,5568.0
2024-08-16 12:15:00,127.83,127.93,127.78,127.93,6209.0,124.8962,124.9939,124.8473,124.9939,6209.0
2024-08-16 12:20:00,127.91,127.91,127.77,127.77,6961.0,124.9744,124.9744,124.8376,124.8376,6961.0
2024-08-16 12:25:00,127.75,127.83,127.68,127.69,6152.0,124.818,124.8962,124.7496,124.7594,6152.0
2024-08-16 12:30:00,127.69,127.85,127.68,127.8,5297.0,124.7594,124.9157,124.7496,124.8669,5297.0
2024-08-16 12:35:00,127.81,127.86,127.77,127.86,4997.0,124.8767,124.9255,124.8376,124.9255,4997.0
2024-08-16 12:40:00,127.85,127.91,127.83,127.9,10720.0,124.9157,124.9744,124.8962,124.9646,10720.0
2024-08-16 12:45:00,127.92,127.96,127.84,127.91,7790.0,124.9841,125.0232,124.906,124.9744,7790.0
2024-08-16 12:50:00,127.91,127.93,127.86,127.91,4151.0,124.9744,124.9939,124.9255,124.9744,4151.0
2024-08-16 12:55:00,127.92,127.99,127.91,127.93,6588.0,124.9841,125.0525,124.9744,124.9939,6588.0
2024-08-16 13:00:00,127.98,127.98,127.86,127.87,4144.0,125.0428,125.0428,124.9255,124.9353,4144.0
2024-08-16 13:05:00,127.87,127.94,127.77,127.79,6674.0,124.9353,125.0037,124.8376,124.8571,6674.0
2024-08-16 13:10:00,127.85,127.9,127.82,127.85,6685.0,124.9157,124.9646,124.8864,124.9157,6685.0
2024-08-16 13:15:00,127.87,127.93,127.82,127.92,7074.0,124.9353,124.9939,124.8864,124.9841,7074.0
2024-08-16 13:20:00,127.92,127.93,127.85,127.93,8145.0,124.9841,124.9939,124.9157,124.9939,8145.0
2024-08-16 13:25:00,127.93,128.01,127.82,127.99,4814.0,124.9939,125.0721,124.8864,125.0525,4814.0
2024-08-16 13:30:00,127.96,127.96,127.86,127.9,4087.0,125.0232,125.0232,124.9255,124.9646,4087.0
2024-08-16 13:35:00,127.92,128.0,127.92,127.94,9734.0,124.9841,125.0623,124.9841,125.0037,9734.0
2024-08-16 13:40:00,127.95,127.95,127.84,127.87,7458.0,125.0134,125.0134,124.906,124.9353,7458.0
2024-08-16 13:45:00,127.86,127.95,127.85,127.93,10208.0,124.9255,125.0134,124.9157,124.9939,10208.0
2024-08-16 13:50:00,127.94,127.94,127.81,127.9,7177.0,125.0037,125.0037,124.8767,124.9646,7177.0
2024-08-16 13:55:00,127.91,128.15,127.91,128.13,10545.0,124.9744,125.2088,124.9744,125.1893,10545.0
2024-08-16 14:00:00,128.13,128.13,127.99,128.01,9449.0,125.1893,125.1893,125.0525,125.0721,9449.0
2024-08-16 14:05:00,128.01,128.08,127.99,128.06,12038.0,125.0721,125.1405,125.0525,125.1209,12038.0
2024-08-16 14:10:00,128.06,128.1,128.02,128.07,6019.0,125.1209,125.16,125.0818,125.1307,6019.0
2024-08-16 14:15:00,128.07,128.13,128.05,128.12,11790.0,125.1307,125.1893,125.1111,125.1795,11790.0
2024-08-16 14:20:00,128.12,128.12,128.03,128.1,6469.0,125.1795,125.1795,125.0916,125.16,6469.0
2024-08-16 14:25:00,128.11,128.14,127.92,127.96,12357.0,125.1698,125.1991,124.9841,125.0232,12357.0
2024-08-16 14:30:00,127.97,127.98,127.89,127.94,8357.0,125.033,125.0428,124.9548,125.0037,8357.0
2024-08-16 14:35:00,127.96,128.03,127.93,127.98,7187.0,125.0232,125.0916,124.9939,125.0428,7187.0
2024-08-16 14:40:00,127.99,128.03,127.9,127.92,7442.0,125.0525,125.0916,124.9646,124.9841,7442.0
2024-08-16 14:45:00,127.92,127.96,127.86,127.91,8125.0,124.9841,125.0232,124.9255,124.9744,8125.0
2024-08-16 14:50:00,127.91,127.97,127.9,127.94,6485.0,124.9744,125.033,124.9646,125.0037,6485.0
2024-08-16 14:55:00,127.95,128.02,127.91,127.96,11214.0,125.0134,125.0818,124.9744,125.0232,11214.0
2024-08-16 15:00:00,127.96,128.03,127.9,127.91,7431.0,125.0232,125.0916,124.9646,124.9744,7431.0
2024-08-16 15:05:00,127.91,128.0,127.87,127.97,7868.0,124.9744,125.0623,124.9353,125.033,7868.0
2024-08-16 15:10:00,127.97,128.03,127.91,127.97,14615.0,125.033,125.0916,124.9744,125.033,14615.0
2024-08-16 15:15:00,127.96,128.0,127.91,127.93,11098.0,125.0232,125.0623,124.9744,124.9939,11098.0
2024-08-16 15:20:00,127.92,127.94,127.89,127.91,11213.0,124.9841,125.0037,124.9548,124.9744,11213.0
2024-08-16 15:25:00,127.9,127.97,127.84,127.84,13731.0,124.9646,125.033,124.906,124.906,13731.0
2024-08-16 15:30:00,127.85,128.06,127.84,128.05,31810.0,124.9157,125.1209,124.906,125.1111,31810.0
2024-08-16 15:35:00,128.08,128.27,128.08,128.22,19429.0,125.1405,125.3261,125.1405,125.2772,19429.0
2024-08-16 15:40:00,128.25,128.32,128.2,128.22,18448.0,125.3066,125.3749,125.2577,125.2772,18448.0
2024-08-16 15:45:00,128.23,128.25,128.01,128.02,21795.0,125.287,125.3066,125.0721,125.0818,21795.0
2024-08-16 15:50:00,128.05,128.11,127.76,127.76,44428.0,125.1111,125.1698,124.8278,124.8278,44428.0
2024-08-16 15:55:00,127.74,128.17,127.7,128.06,208493.0,124.8083,125.2284,124.7692,125.1209,208493.0
2024-08-19 09:30:00,128.07,128.69,128.07,128.59,28511.0,125.1307,125.7365,125.1307,125.6388,28511.0
2024-08-19 09:35:00,128.58,128.77,128.56,128.77,4920.0,125.629,125.8146,125.6094,125.8146,4920.0
2024-08-19 09:40:00,128.66,128.74,128.55,128.55,6162.0,125.7071,125.7853,125.5997,125.5997,6162.0
2024-08-19 09:45:00,128.59,128.74,128.55,128.66,3142.0,125.6388,125.7853,125.5997,125.7071,3142.0
2024-08-19 09:50:00,128.64,128.71,128.47,128.47,14351.0,125.6876,125.756,125.5215,125.5215,14351.0
2024-08-19 09:55:00,128.47,128.5,128.38,128.46,12102.0,125.5215,125.5508,125.4336,125.5117,12102.0
2024-08-19 10:00:00,128.46,128.56,128.34,128.51,12902.0,125.5117,125.6094,125.3945,125.5606,12902.0
2024-08-19 10:05:00,128.55,128.59,128.41,128.41,12449.0,125.5997,125.6388,125.4629,125.4629,12449.0
2024-08-19 10:10:00,128.36,128.55,128.33,128.48,7061.0,125.414,125.5997,125.3847,125.5313,7061.0
2024-08-19 10:15:00,128.5,128.94,128.49,128.89,12560.0,125.5508,125.9807,125.541,125.9319,12560.0
2024-08-19 10:20:00,128.9,129.03,128.89,128.93,14746.0,125.9416,126.0687,125.9319,125.9709,14746.0
2024-08-19 10:25:00,128.91,129.25,128.91,129.21,12077.0,125.9514,126.2836,125.9514,126.2445,12077.0
2024-08-19 10:30:00,129.21,129.35,129.13,129.35,12228.0,126.2445,126.3813,126.1664,126.3813,12228.0
2024-08-19 10:35:00,129.36,129.74,129.36,129.74,13831.0,126.3911,126.7624,126.3911,126.7624,13831.0
2024-08-19 10:40:00,129.74,129.8,129.63,129.63,8436.0,126.7624,126.821,126.6549,126.6549,8436.0
2024-08-19 10:45:00,129.62,129.78,129.52,129.72,9023.0,126.6451,126.8014,126.5474,126.7428,9023.0
2024-08-19 10:50:00,129.73,129.81,129.65,129.69,11355.0,126.7526,126.8308,126.6744,126.7135,11355.0
2024-08-19 10:55:00,129.69,129.74,129.64,129.68,15492.0,126.7135,126.7624,126.6647,126.7037,15492.0
2024-08-19 11:00:00,129.7,129.71,129.41,129.44,10865.0,126.7233,126.733,126.4399,126.4692,10865.0
2024-08-19 11:05:00,129.41,129.52,129.41,129.45,6800.0,126.4399,126.5474,126.4399,126.479,6800.0
2024-08-19 11:10:00,129.48,129.66,129.48,129.55,7124.0,126.5083,126.6842,126.5083,126.5767,7124.0
2024-08-19 11:15:00,129.56,129.71,129.54,129.66,6622.0,126.5865,126.733,126.5669,126.6842,6622.0
2024-08-19 11:20:00,129.61,129.61,129.47,129.48,5923.0,126.6353,126.6353,126.4986,126.5083,5923.0
2024-08-19 11:25:00,129.43,129.48,129.37,129.38,4639.0,126.4595,126.5083,126.4008,126.4106,4639.0
2024-08-19 11:30:00,129.35,129.35,129.07,129.07,9135.0,126.3813,126.3813,126.1077,126.1077,9135.0
2024-08-19 11:35:00,129.05,129.14,129.0,129.04,9777.0,126.0882,126.1761,126.0393,126.0784,9777.0
2024-08-19 11:40:00,129.01,129.03,128.91,129.01,6220.0,126.0491,126.0687,125.9514,126.0491,6220.0
2024-08-19 11:45:00,128.98,128.98,128.93,128.97,4974.0,126.0198,126.0198,125.9709,126.01,4974.0
2024-08-19 11:50:00,128.97,129.04,128.94,129.02,6350.0,126.01,126.0784,125.9807,126.0589,6350.0
2024-08-19 11:55:00,128.99,129.06,128.98,129.06,7864.0,126.0296,126.098,126.0198,126.098,7864.0
2024-08-19 12:00:00,129.08,129.23,128.98,129.0,17230.0,126.1175,126.2641,126.0198,126.0393,17230.0
2024-08-19 12:05:00,129.03,129.04,128.9,128.92,6977.0,126.0687,126.0784,125.9416,125.9612,6977.0
2024-08-19 12:10:00,128.95,129.05,128.9,129.03,6436.0,125.9905,126.0882,125.9416,126.0687,6436.0
2024-08-19 12:15:00,129.06,129.07,128.81,128.81,6106.0,126.098,126.1077,125.8537,125.8537,6106.0
2024-08-19 12:20:00,128.82,128.95,128.81,128.92,11482.0,125.8635,125.9905,125.8537,125.9612,11482.0
2024-08-19 12:25:00,128.89,129.01,128.86,128.96,7073.0,125.9319,126.0491,125.9026,126.0003,7073.0
2024-08-19 12:30:00,128.9,129.02,128.83,128.92,27109.0,125.9416,126.0589,125.8732,125.9612,27109.0
2024-08-19 12:35:00,128.92,129.1,128.92,129.01,21233.0,125.9612,126.137,125.9612,126.0491,21233.0
2024-08-19 12:40:00,128.99,129.01,128.89,128.9,8435.0,126.0296,126.0491,125.9319,125.9416,8435.0
2024-08-19 12:45:00,128.9,129.01,128.9,129.01,6105.0,125.9416,126.0491,125.9416,126.0491,6105.0
2024-08-19 12:50:00,129.03,129.06,128.97,128.99,2133.0,126.0687,126.098,126.01,126.0296,2133.0
2024-08-19 12:55:00,128.97,129.15,128.96,129.08,7967.0,126.01,126.1859,126.0003,126.1175,7967.0
2024-08-19 13:00:00,129.09,129.12,129.04,129.1,7309.0,126.1273,126.1566,126.0784,126.137,7309.0
2024-08-19 13:05:00,129.1,129.24,129.1,129.23,7886.0,126.137,126.2738,126.137,126.2641,7886.0
2024-08-19 13:10:00,129.22,129.22,129.1,129.14,6941.0,126.2543,126.2543,126.137,126.1761,6941.0
2024-08-19 13:15:00,129.16,129.16,129.05,129.05,14508.0,126.1957,126.1957,126.0882,126.0882,14508.0
2024-08-19 13:20:00,129.04,129.06,128.98,129.01,5030.0,126.0784,126.098,126.0198,126.0491,5030.0
2024-08-19 13:25:00,129.01,129.01,128.9,128.92,8110.0,126.0491,126.0491,125.9416,125.9612,8110.0
2024-08-19 13:30:00,128.94,129.0,128.87,128.97,6032.0,125.9807,126.0393,125.9123,126.01,6032.0
2024-08-19 13:35:00,128.94,128.95,128.86,128.86,7311.0,125.9807,125.9905,125.9026,125.9026,7311.0
2024-08-19 13:40:00,128.88,128.92,128.86,128.89,4541.0,125.9221,125.9612,125.9026,125.9319,4541.0
2024-08-19 13:45:00,128.91,128.91,128.73,128.78,6316.0,125.9514,125.9514,125.7755,125.8244,6316.0
2024-08-19 13:50:00,128.79,128.81,128.68,128.68,7719.0,125.8342,125.8537,125.7267,125.7267,7719.0
2024-08-19 13:55:00,128.69,128.79,128.69,128.73,7405.0,125.7365,125.8342,125.7365,125.7755,7405.0
2024-08-19 14:00:00,128.75,128.76,128.66,128.76,12941.0,125.7951,125.8048,125.7071,125.8048,12941.0
2024-08-19 14:05:00,128.76,128.77,128.64,128.64,9311.0,125.8048,125.8146,125.6876,125.6876,9311.0
2024-08-19 14:10:00,128.65,128.73,128.65,128.71,9799.0,125.6974,125.7755,125.6974,125.756,9799.0
2024-08-19 14:15:00,128.72,128.73,128.65,128.65,12179.0,125.7658,125.7755,125.6974,125.6974,12179.0
2024-08-19 14:20:00,128.66,128.66,128.53,128.57,9776.0,125.7071,125.7071,125.5801,125.6192,9776.0
2024-08-19 14:25:00,128.56,128.56,128.43,128.44,18110.0,125.6094,125.6094,125.4824,125.4922,18110.0
2024-08-19 14:30:00,128.44,128.47,128.39,128.45,43510.0,125.4922,125.5215,125.4433,125.502,43510.0
2024-08-19 14:35:00,128.45,128.55,128.32,128.41,14599.0,125.502,125.5997,125.3749,125.4629,14599.0
2024-08-19 14:40:00,128.4,128.47,128.38,128.46,5181.0,125.4531,125.5215,125.4336,125.5117,5181.0
2024-08-19 14:45:00,128.45,128.45,128.3,128.3,5899.0,125.502,125.502,125.3554,125.3554,5899.0
2024-08-19 14:50:00,128.3,128.32,128.18,128.28,27374.0,125.3554,125.3749,125.2382,125.3359,27374.0
2024-08-19 14:55:00,128.29,128.32,128.21,128.25,14037.0,125.3456,125.3749,125.2675,125.3066,14037.0
2024-08-19 15:00:00,128.21,128.29,128.18,128.24,16034.0,125.2675,125.3456,125.2382,125.2968,16034.0
2024-08-19 15:05:00,128.24,128.38,128.16,128.16,68728.0,125.2968,125.4336,125.2186,125.2186,68728.0
2024-08-19 15:10:00,128.16,128.17,128.05,128.16,13909.0,125.2186,125.2284,125.1111,125.2186,13909.0
2024-08-19 15:15:00,128.16,128.19,128.12,128.19,5926.0,125.2186,125.2479,125.1795,125.2479,5926.0
2024-08-19 15:20:00,128.18,128.21,128.02,128.03,14805.0,125.2382,125.2675,125.0818,125.0916,14805.0
2024-08-19 15:25:00,128.04,128.13,127.94,128.13,16528.0,125.1014,125.1893,125.0037,125.1893,16528.0
2024-08-19 15:30:00,128.11,128.17,128.08,128.11,15780.0,125.1698,125.2284,125.1405,125.1698,15780.0
2024-08-19 15:35:00,128.11,128.12,127.97,128.02,16605.0,125.1698,125.1795,125.033,125.0818,16605.0
2024-08-19 15:40:00,128.0,128.03,127.92,127.96,22443.0,125.0623,125.0916,124.9841,125.0232,22443.0
2024-08-19 15:45:00,127.95,128.25,127.95,128.09,32937.0,125.0134,125.3066,125.0134,125.1502,32937.0
2024-08-19 15:50:00,128.09,128.17,127.85,127.94,60459.0,125.1502,125.2284,124.9157,125.0037,60459.0
2024-08-19 15:55:00,127.94,128.29,127.92,128.24,141420.0,125.0037,125.3456,124.9841,125.2968,141420.0
2024-08-20 09:30:00,128.29,128.56,127.72,127.84,28687.0,125.3456,125.6094,124.7887,124.906,28687.0
2024-08-20 09:35:00,127.72,127.84,127.57,127.67,13806.0,124.7887,124.906,124.6422,124.7399,13806.0
2024-08-20 09:40:00,127.67,127.77,127.54,127.6,39694.0,124.7399,124.8376,124.6128,124.6715,39694.0
2024-08-20 09:45:00,127.6,127.65,126.96,127.08,46729.0,124.6715,124.7203,124.0462,124.1634,46729.0
2024-08-20 09:50:00,127.03,127.06,126.76,126.95,65638.0,124.1146,124.1439,123.8508,124.0364,65638.0
2024-08-20 09:55:00,126.93,127.1,126.77,126.97,18130.0,124.0168,124.1829,123.8605,124.0559,18130.0
2024-08-20 10:00:00,126.97,127.2,126.88,126.97,12738.0,124.0559,124.2807,123.968,124.0559,12738.0
2024-08-20 10:05:00,126.99,127.03,126.73,126.81,9264.0,124.0755,124.1146,123.8214,123.8996,9264.0
2024-08-20 10:10:00,126.79,126.98,126.79,126.92,7315.0,123.8801,124.0657,123.8801,124.0071,7315.0
2024-08-20 10:15:00,126.92,126.93,126.42,126.42,19333.0,124.0071,124.0168,123.5186,123.5186,19333.0
2024-08-20 10:20:00,126.44,126.46,126.28,126.28,12333.0,123.5381,123.5576,123.3818,123.3818,12333.0
2024-08-20 10:25:00,126.2,126.27,126.0,126.14,22545.0,123.3036,123.372,123.1082,123.245,22545.0
2024-08-20 10:30:00,126.1,126.21,125.98,126.09,54943.0,123.2059,123.3134,123.0887,123.1961,54943.0
2024-08-20 10:35:00,126.09,126.1,125.87,125.87,28831.0,123.1961,123.2059,122.9812,122.9812,28831.0
2024-08-20 10:40:00,125.91,125.91,125.71,125.72,10033.0,123.0203,123.0203,122.8248,122.8346,10033.0
2024-08-20 10:45:00,125.68,125.71,125.51,125.51,11722.0,122.7955,122.8248,122.6294,122.6294,11722.0
2024-08-20 10:50:00,125.5,125.54,125.31,125.32,15801.0,122.6197,122.6588,122.434,122.4438,15801.0
2024-08-20 10:55:00,125.3,125.54,125.24,125.47,12492.0,122.4243,122.6588,122.3656,122.5904,12492.0
2024-08-20 11:00:00,125.48,125.54,125.26,125.35,39411.0,122.6001,122.6588,122.3852,122.4731,39411.0
2024-08-20 11:05:00,125.34,125.37,125.15,125.2,12209.0,122.4633,122.4927,122.2777,122.3266,12209.0
2024-08-20 11:10:00,125.16,125.24,124.97,125.02,25556.0,122.2875,122.3656,122.1018,122.1507,25556.0
2024-08-20 11:15:00,125.01,125.06,124.94,125.06,36907.0,122.1409,122.1898,122.0725,122.1898,36907.0
2024-08-20 11:20:00,125.08,125.19,124.9,124.91,13722.0,122.2093,122.3168,122.0334,122.0432,13722.0
2024-08-20 11:25:00,124.9,124.99,124.79,124.84,17434.0,122.0334,122.1214,121.926,121.9748,17434.0
2024-08-20 11:30:00,124.83,125.2,124.82,125.16,22099.0,121.965,122.3266,121.9553,122.2875,22099.0
2024-08-20 11:35:00,125.17,125.22,125.09,125.16,15083.0,122.2972,122.3461,122.2191,122.2875,15083.0
2024-08-20 11:40:00,125.17,125.17,124.76,124.76,28544.0,122.2972,122.2972,121.8967,121.8967,28544.0
2024-08-20 11:45:00,124.77,124.84,124.65,124.68,19327.0,121.9064,121.9748,121.7892,121.8185,19327.0
2024-08-20 11:50:00,124.68,124.87,124.68,124.85,15561.0,121.8185,122.0041,121.8185,121.9846,15561.0
2024-08-20 11:55:00,124.86,125.07,124.82,125.03,11853.0,121.9944,122.1995,121.9553,122.1605,11853.0
2024-08-20 12:00:00,125.06,125.44,125.06,125.43,21287.0,122.1898,122.561,122.1898,122.5513,21287.0
2024-08-20 12:05:00,125.45,125.56,125.42,125.54,14522.0,122.5708,122.6783,122.5415,122.6588,14522.0
2024-08-20 12:10:00,125.59,125.69,125.5,125.65,11920.0,122.7076,122.8053,122.6197,122.7662,11920.0
2024-08-20 12:15:00,125.73,125.74,125.46,125.5,13495.0,122.8444,122.8542,122.5806,122.6197,13495.0
2024-08-20 12:20:00,125.5,125.67,125.48,125.66,11171.0,122.6197,122.7858,122.6001,122.776,11171.0
2024-08-20 12:25:00,125.64,125.84,125.64,125.76,6190.0,122.7565,122.9519,122.7565,122.8737,6190.0
2024-08-20 12:30:00,125.75,125.75,125.53,125.57,19132.0,122.8639,122.8639,122.649,122.6881,19132.0
2024-08-20 12:35:00,125.56,125.66,125.52,125.66,24015.0,122.6783,122.776,122.6392,122.776,24015.0
2024-08-20 12:40:00,125.68,125.78,125.58,125.75,5576.0,122.7955,122.8932,122.6978,122.8639,5576.0
2024-08-20 12:45:00,125.76,125.79,125.64,125.78,5460.0,122.8737,122.903,122.7565,122.8932,5460.0
2024-08-20 12:50:00,125.74,125.78,125.67,125.74,5901.0,122.8542,122.8932,122.7858,122.8542,5901.0
2024-08-20 12:55:00,125.76,125.87,125.76,125.79,9826.0,122.8737,122.9812,122.8737,122.903,9826.0
2024-08-20 13:00:00,125.72,125.72,125.53,125.53,2516.0,122.8346,122.8346,122.649,122.649,2516.0
2024-08-20 13:05:00,125.56,125.85,125.5,125.85,6821.0,122.6783,122.9616,122.6197,122.9616,6821.0
2024-08-20 13:10:00,125.84,125.86,125.72,125.74,9828.0,122.9519,122.9714,122.8346,122.8542,9828.0
2024-08-20 13:15:00,125.72,125.88,125.72,125.88,10218.0,122.8346,122.9909,122.8346,122.9909,10218.0
2024-08-20 13:20:00,125.84,125.92,125.83,125.88,20673.0,122.9519,123.03,122.9421,122.9909,20673.0
2024-08-20 13:25:00,125.88,125.95,125.85,125.95,9395.0,122.9909,123.0593,122.9616,123.0593,9395.0
2024-08-20 13:30:00,125.95,125.96,125.81,125.84,12120.0,123.0593,123.0691,122.9226,122.9519,12120.0
2024-08-20 13:35:00,125.86,125.87,125.75,125.77,27691.0,122.9714,122.9812,122.8639,122.8835,27691.0
2024-08-20 13:40:00,125.77,125.89,125.74,125.87,11105.0,122.8835,123.0007,122.8542,122.9812,11105.0
2024-08-20 13:45:00,125.88,125.88,125.78,125.81,10204.0,122.9909,122.9909,122.8932,122.9226,10204.0
2024-08-20 13:50:00,125.8,125.89,125.76,125.85,13866.0,122.9128,123.0007,122.8737,122.9616,13866.0
2024-08-20 13:55:00,125.85,125.86,125.69,125.73,10485.0,122.9616,122.9714,122.8053,122.8444,10485.0
2024-08-20 14:00:00,125.71,125.84,125.71,125.77,10821.0,122.8248,122.9519,122.8248,122.8835,10821.0
2024-08-20 14:05:00,125.77,125.83,125.66,125.82,9177.0,122.8835,122.9421,122.776,122.9323,9177.0
2024-08-20 14:10:00,125.83,125.87,125.67,125.7,11948.0,122.9421,122.9812,122.7858,122.8151,11948.0
2024-08-20 14:15:00,125.68,125.76,125.65,125.66,11878.0,122.7955,122.8737,122.7662,122.776,11878.0
2024-08-20 14:20:00,125.63,125.71,125.58,125.64,8249.0,122.7467,122.8248,122.6978,122.7565,8249.0
2024-08-20 14:25:00,125.66,125.76,125.55,125.7,23019.0,122.776,122.8737,122.6685,122.8151,23019.0
2024-08-20 14:30:00,125.71,125.74,125.63,125.63,5436.0,122.8248,122.8542,122.7467,122.7467,5436.0
2024-08-20 14:35:00,125.66,125.75,125.66,125.75,6799.0,122.776,122.8639,122.776,122.8639,6799.0
2024-08-20 14:40:00,125.74,125.74,125.67,125.69,3608.0,122.8542,122.8542,122.7858,122.8053,3608.0
2024-08-20 14:45:00,125.66,125.9,125.66,125.9,13088.0,122.776,123.0105,122.776,123.0105,13088.0
2024-08-20 14:50:00,125.92,125.93,125.87,125.9,10373.0,123.03,123.0398,122.9812,123.0105,10373.0
2024-08-20 14:55:00,125.91,125.93,125.83,125.84,5874.0,123.0203,123.0398,122.9421,122.9519,5874.0
2024-08-20 15:00:00,125.82,125.92,125.81,125.92,10506.0,122.9323,123.03,122.9226,123.03,10506.0
2024-08-20 15:05:00,125.93,126.12,125.92,126.12,14979.0,123.0398,123.2254,123.03,123.2254,14979.0
2024-08-20 15:10:00,126.13,126.14,126.02,126.02,11668.0,123.2352,123.245,123.1277,123.1277,11668.0
2024-08-20 15:15:00,126.02,126.03,125.95,125.97,11345.0,123.1277,123.1375,123.0593,123.0789,11345.0
2024-08-20 15:20:00,126.0,126.04,125.91,126.01,12283.0,123.1082,123.1473,123.0203,123.118,12283.0
2024-08-20 15:25:00,126.03,126.06,125.95,125.97,17627.0,123.1375,123.1668,123.0593,123.0789,17627.0
2024-08-20 15:30:00,125.97,126.03,125.96,126.02,14783.0,123.0789,123.1375,123.0691,123.1277,14783.0
2024-08-20 15:35:00,126.05,126.05,125.79,125.82,17029.0,123.157,123.157,122.903,122.9323,17029.0
2024-08-20 15:40:00,125.8,125.82,125.62,125.63,19199.0,122.9128,122.9323,122.7369,122.7467,19199.0
2024-08-20 15:45:00,125.63,125.68,125.49,125.67,29042.0,122.7467,122.7955,122.6099,122.7858,29042.0
2024-08-20 15:50:00,125.68,125.69,125.41,125.5,54613.0,122.7955,122.8053,122.5317,122.6197,54613.0
2024-08-20 15:55:00,125.5,125.54,125.13,125.25,204346.0,122.6197,122.6588,122.2582,122.3754,204346.0
2024-08-21 09:30:00,126.23,126.61,126.04,126.27,32139.0,123.3329,123.7042,123.1473,123.372,32139.0
2024-08-21 09:35:00,126.13,126.25,125.88,126.08,2003.0,123.2352,123.3525,122.9909,123.1864,2003.0
2024-08-21 09:40:00,125.99,125.99,125.59,125.69,10613.0,123.0984,123.0984,122.7076,122.8053,10613.0
2024-08-21 09:45:00,125.67,125.86,125.64,125.75,27207.0,122.7858,122.9714,122.7565,122.8639,27207.0
2024-08-21 09:50:00,125.75,125.78,125.48,125.64,13872.0,122.8639,122.8932,122.6001,122.7565,13872.0
2024-08-21 09:55:00,125.65,125.83,125.58,125.58,8475.0,122.7662,122.9421,122.6978,122.6978,8475.0
2024-08-21 10:00:00,125.64,125.75,125.52,125.75,14513.0,122.7565,122.8639,122.6392,122.8639,14513.0
2024-08-21 10:05:00,125.75,126.0,125.64,125.97,6194.0,122.8639,123.1082,122.7565,123.0789,6194.0
2024-08-21 10:10:00,125.95,125.97,125.64,125.64,8924.0,123.0593,123.0789,122.7565,122.7565,8924.0
2024-08-21 10:15:00,125.63,125.74,125.5,125.74,4493.0,122.7467,122.8542,122.6197,122.8542,4493.0
2024-08-21 10:20:00,125.72,125.85,125.69,125.85,5365.0,122.8346,122.9616,122.8053,122.9616,5365.0
2024-08-21 10:25:00,125.86,126.18,125.85,126.09,15167.0,122.9714,123.2841,122.9616,123.1961,15167.0
2024-08-21 10:30:00,126.2,126.48,126.19,126.48,5334.0,123.3036,123.5772,123.2938,123.5772,5334.0
2024-08-21 10:35:00,126.44,126.68,126.36,126.56,23062.0,123.5381,123.7726,123.4599,123.6553,23062.0
2024-08-21 10:40:00,126.53,126.59,126.46,126.52,6228.0,123.626,123.6847,123.5576,123.6163,6228.0
2024-08-21 10:45:00,126.46,126.46,126.29,126.33,3738.0,123.5576,123.5576,123.3915,123.4306,3738.0
2024-08-21 10:50:00,126.26,126.29,126.08,126.25,14326.0,123.3622,123.3915,123.1864,123.3525,14326.0
2024-08-21 10:55:00,126.27,126.28,126.11,126.27,3642.0,123.372,123.3818,123.2157,123.372,3642.0
2024-08-21 11:00:00,126.3,126.32,126.15,126.17,17595.0,123.4013,123.4208,123.2548,123.2743,17595.0
2024-08-21 11:05:00,126.21,126.39,126.2,126.36,18228.0,123.3134,123.4892,123.3036,123.4599,18228.0
2024-08-21 11:10:00,126.39,126.69,126.36,126.62,46139.0,123.4892,123.7824,123.4599,123.714,46139.0
2024-08-21 11:15:00,126.62,126.86,126.57,126.67,16853.0,123.714,123.9485,123.6651,123.7628,16853.0
2024-08-21 11:20:00,126.66,126.68,126.59,126.64,14494.0,123.753,123.7726,123.6847,123.7335,14494.0
2024-08-21 11:25:00,126.66,126.69,126.52,126.58,11403.0,123.753,123.7824,123.6163,123.6749,11403.0
2024-08-21 11:30:00,126.57,126.68,126.53,126.65,13358.0,123.6651,123.7726,123.626,123.7433,13358.0
2024-08-21 11:35:00,126.68,126.68,126.54,126.61,20064.0,123.7726,123.7726,123.6358,123.7042,20064.0
2024-08-21 11:40:00,126.61,126.62,126.53,126.6,15446.0,123.7042,123.714,123.626,123.6944,15446.0
2024-08-21 11:45:00,126.59,126.64,126.38,126.38,23927.0,123.6847,123.7335,123.4795,123.4795,23927.0
2024-08-21 11:50:00,126.38,126.38,126.17,126.17,22214.0,123.4795,123.4795,123.2743,123.2743,22214.0
2024-08-21 11:55:00,126.14,126.14,125.96,125.96,10184.0,123.245,123.245,123.0691,123.0691,10184.0
2024-08-21 12:00:00,125.94,125.98,125.82,125.93,20314.0,123.0496,123.0887,122.9323,123.0398,20314.0
2024-08-21 12:05:00,125.95,125.99,125.89,125.91,12786.0,123.0593,123.0984,123.0007,123.0203,12786.0
2024-08-21 12:10:00,125.93,126.09,125.93,126.04,14437.0,123.0398,123.1961,123.0398,123.1473,14437.0
2024-08-21 12:15:00,126.03,126.09,125.97,126.06,10601.0,123.1375,123.1961,123.0789,123.1668,10601.0
2024-08-21 12:20:00,126.08,126.31,126.07,126.29,16455.0,123.1864,123.4111,123.1766,123.3915,16455.0
2024-08-21 12:25:00,126.27,126.28,126.12,126.14,12617.0,123.372,123.3818,123.2254,123.245,12617.0
2024-08-21 12:30:00,126.11,126.11,125.9,125.91,9474.0,123.2157,123.2157,123.0105,123.0203,9474.0
2024-08-21 12:35:00,125.92,126.05,125.89,126.05,7557.0,123.03,123.157,123.0007,123.157,7557.0
2024-08-21 12:40:00,126.08,126.15,126.03,126.13,12496.0,123.1864,123.2548,123.1375,123.2352,12496.0
2024-08-21 12:45:00,126.13,126.13,126.0,126.0,14633.0,123.2352,123.2352,123.1082,123.1082,14633.0
2024-08-21 12:50:00,125.98,126.0,125.75,125.81,38535.0,123.0887,123.1082,122.8639,122.9226,38535.0
2024-08-21 12:55:00,125.81,125.89,125.73,125.81,13917.0,122.9226,123.0007,122.8444,122.9226,13917.0
2024-08-21 13:00:00,125.8,125.9,125.77,125.88,16249.0,122.9128,123.0105,122.8835,122.9909,16249.0
2024-08-21 13:05:00,125.9,125.98,125.88,125.97,8739.0,123.0105,123.0887,122.9909,123.0789,8739.0
2024-08-21 13:10:00,125.96,125.96,125.76,125.76,8064.0,123.0691,123.0691,122.8737,122.8737,8064.0
2024-08-21 13:15:00,125.77,125.78,125.67,125.74,5050.0,122.8835,122.8932,122.7858,122.8542,5050.0
2024-08-21 13:20:00,125.77,125.82,125.63,125.65,8349.0,122.8835,122.9323,122.7467,122.7662,8349.0
2024-08-21 13:25:00,125.66,125.7,125.61,125.64,9107.0,122.776,122.8151,122.7271,122.7565,9107.0
2024-08-21 13:30:00,125.66,125.72,125.61,125.63,9129.0,122.776,122.8346,122.7271,122.7467,9129.0
2024-08-21 13:35:00,125.61,125.63,125.46,125.47,10106.0,122.7271,122.7467,122.5806,122.5904,10106.0
2024-08-21 13:40:00,125.46,125.48,125.32,125.37,13691.0,122.5806,122.6001,122.4438,122.4927,13691.0
2024-08-21 13:45:00,125.38,125.38,125.21,125.24,8314.0,122.5024,122.5024,122.3363,122.3656,8314.0
2024-08-21 13:50:00,125.23,125.27,125.06,125.06,10994.0,122.3559,122.3949,122.1898,122.1898,10994.0
2024-08-21 13:55:00,125.05,125.07,124.98,125.01,47270.0,122.18,122.1995,122.1116,122.1409,47270.0
2024-08-21 14:00:00,125.01,125.18,124.97,125.07,47058.0,122.1409,122.307,122.1018,122.1995,47058.0
2024-08-21 14:05:00,125.04,125.33,124.99,125.25,17318.0,122.1702,122.4536,122.1214,122.3754,17318.0
2024-08-21 14:10:00,125.24,125.27,125.06,125.12,10787.0,122.3656,122.3949,122.1898,122.2484,10787.0
2024-08-21 14:15:00,125.12,125.22,125.06,125.08,13782.0,122.2484,122.3461,122.1898,122.2093,13782.0
2024-08-21 14:20:00,125.05,125.18,124.98,125.18,15266.0,122.18,122.307,122.1116,122.307,15266.0
2024-08-21 14:25:00,125.19,125.37,125.18,125.34,8245.0,122.3168,122.4927,122.307,122.4633,8245.0
2024-08-21 14:30:00,125.34,125.5,125.34,125.41,13247.0,122.4633,122.6197,122.4633,122.5317,13247.0
2024-08-21 14:35:00,125.4,125.43,125.3,125.43,9009.0,122.522,122.5513,122.4243,122.5513,9009.0
2024-08-21 14:40:00,125.43,125.43,125.34,125.36,6162.0,122.5513,122.5513,122.4633,122.4829,6162.0
2024-08-21 14:45:00,125.36,125.41,125.32,125.33,8861.0,122.4829,122.5317,122.4438,122.4536,8861.0
2024-08-21 14:50:00,125.32,125.34,125.24,125.25,13865.0,122.4438,122.4633,122.3656,122.3754,13865.0
2024-08-21 14:55:00,125.23,125.28,125.15,125.27,14351.0,122.3559,122.4047,122.2777,122.3949,14351.0
2024-08-21 15:00:00,125.27,125.31,125.16,125.17,18094.0,122.3949,122.434,122.2875,122.2972,18094.0
2024-08-21 15:05:00,125.17,125.17,124.99,125.02,12996.0,122.2972,122.2972,122.1214,122.1507,12996.0
2024-08-21 15:10:00,125.03,125.24,125.02,125.23,9744.0,122.1605,122.3656,122.1507,122.3559,9744.0
2024-08-21 15:15:00,125.24,125.26,125.19,125.25,12580.0,122.3656,122.3852,122.3168,122.3754,12580.0
2024-08-21 15:20:00,125.23,125.24,125.05,125.1,13734.0,122.3559,122.3656,122.18,122.2288,13734.0
2024-08-21 15:25:00,125.1,125.19,125.07,125.16,14406.0,122.2288,122.3168,122.1995,122.2875,14406.0
2024-08-21 15:30:00,125.14,125.15,124.99,125.08,22127.0,122.2679,122.2777,122.1214,122.2093,22127.0
2024-08-21 15:35:00,125.07,125.16,125.04,125.16,15937.0,122.1995,122.2875,122.1702,122.2875,15937.0
2024-08-21 15:40:00,125.17,125.19,125.02,125.09,23380.0,122.2972,122.3168,122.1507,122.2191,23380.0
2024-08-21 15:45:00,125.09,125.1,124.99,125.08,34203.0,122.2191,122.2288,122.1214,122.2093,34203.0
2024-08-21 15:50:00,125.08,125.19,125.01,125.14,57102.0,122.2093,122.3168,122.1409,122.2679,57102.0
2024-08-21 15:55:00,125.14,125.36,124.92,124.99,206283.0,122.2679,122.4829,122.053,122.1214,206283.0
2024-08-22 09:30:00,125.0,125.27,124.95,125.23,20695.0,122.1311,122.3949,122.0823,122.3559,20695.0
2024-08-22 09:35:00,125.39,125.73,125.09,125.67,7328.0,122.5122,122.8444,122.2191,122.7858,7328.0
2024-08-22 09:40:00,125.67,125.87,125.65,125.73,2247.0,122.7858,122.9812,122.7662,122.8444,2247.0
2024-08-22 09:45:00,125.87,125.93,125.68,125.88,6041.0,122.9812,123.0398,122.7955,122.9909,6041.0
2024-08-22 09:50:00,125.9,125.92,125.63,125.8,7745.0,123.0105,123.03,122.7467,122.9128,7745.0
2024-08-22 09:55:00,125.69,125.85,125.47,125.81,27189.0,122.8053,122.9616,122.5904,122.9226,27189.0
2024-08-22 10:00:00,125.8,126.16,125.64,126.08,14428.0,122.9128,123.2645,122.7565,123.1864,14428.0
2024-08-22 10:05:00,126.1,126.1,125.74,125.87,21447.0,123.2059,123.2059,122.8542,122.9812,21447.0
2024-08-22 10:10:00,125.89,125.95,125.65,125.69,8246.0,123.0007,123.0593,122.7662,122.8053,8246.0
2024-08-22 10:15:00,125.72,125.73,125.55,125.57,7307.0,122.8346,122.8444,122.6685,122.6881,7307.0
2024-08-22 10:20:00,125.52,125.6,125.36,125.51,16409.0,122.6392,122.7174,122.4829,122.6294,16409.0
2024-08-22 10:25:00,125.51,125.83,125.46,125.72,29374.0,122.6294,122.9421,122.5806,122.8346,29374.0
2024-08-22 10:30:00,125.69,125.76,125.31,125.31,17195.0,122.8053,122.8737,122.434,122.434,17195.0
2024-08-22 10:35:00,125.34,125.56,125.17,125.5,8969.0,122.4633,122.6783,122.2972,122.6197,8969.0
2024-08-22 10:40:00,125.55,125.55,125.37,125.43,9052.0,122.6685,122.6685,122.4927,122.5513,9052.0
2024-08-22 10:45:00,125.42,125.44,125.28,125.35,5250.0,122.5415,122.561,122.4047,122.4731,5250.0
2024-08-22 10:50:00,125.32,125.6,125.31,125.6,6362.0,122.4438,122.7174,122.434,122.7174,6362.0
2024-08-22 10:55:00,125.5,125.63,125.5,125.59,5120.0,122.6197,122.7467,122.6197,122.7076,5120.0
2024-08-22 11:00:00,125.56,125.74,125.56,125.67,6718.0,122.6783,122.8542,122.6783,122.7858,6718.0
2024-08-22 11:05:00,125.66,125.69,125.49,125.55,8731.0,122.776,122.8053,122.6099,122.6685,8731.0
2024-08-22 11:10:00,125.58,125.6,125.48,125.59,13054.0,122.6978,122.7174,122.6001,122.7076,13054.0
2024-08-22 11:15:00,125.6,125.65,125.45,125.52,10171.0,122.7174,122.7662,122.5708,122.6392,10171.0
2024-08-22 11:20:00,125.5,125.63,125.4,125.62,7851.0,122.6197,122.7467,122.522,122.7369,7851.0
2024-08-22 11:25:00,125.61,125.79,125.58,125.76,9470.0,122.7271,122.903,122.6978,122.8737,9470.0
2024-08-22 11:30:00,125.79,126.07,125.74,126.07,14278.0,122.903,123.1766,122.8542,123.1766,14278.0
2024-08-22 11:35:00,126.14,126.21,126.07,126.14,8918.0,123.245,123.3134,123.1766,123.245,8918.0
2024-08-22 11:40:00,126.09,126.18,126.04,126.1,8504.0,123.1961,123.2841,123.1473,123.2059,8504.0
2024-08-22 11:45:00,126.13,126.16,125.96,126.0,7178.0,123.2352,123.2645,123.0691,123.1082,7178.0
2024-08-22 11:50:00,125.98,126.01,125.9,125.93,13057.0,123.0887,123.118,123.0105,123.0398,13057.0
2024-08-22 11:55:00,125.93,126.16,125.9,126.15,7587.0,123.0398,123.2645,123.0105,123.2548,7587.0
2024-08-22 12:00:00,126.14,126.17,125.99,126.13,9354.0,123.245,123.2743,123.0984,123.2352,9354.0
2024-08-22 12:05:00,126.13,126.2,126.08,126.15,12888.0,123.2352,123.3036,123.1864,123.2548,12888.0
2024-08-22 12:10:00,126.19,126.2,126.1,126.12,12544.0,123.2938,123.3036,123.2059,123.2254,12544.0
2024-08-22 12:15:00,126.12,126.15,126.03,126.08,8910.0,123.2254,123.2548,123.1375,123.1864,8910.0
2024-08-22 12:20:00,126.09,126.17,126.03,126.05,10584.0,123.1961,123.2743,123.1375,123.157,10584.0
2024-08-22 12:25:00,126.05,126.18,126.03,126.06,20898.0,123.157,123.2841,123.1375,123.1668,20898.0
2024-08-22 12:30:00,126.05,126.26,126.04,126.26,6678.0,123.157,123.3622,123.1473,123.3622,6678.0
2024-08-22 12:35:00,126.25,126.38,126.21,126.3,9147.0,123.3525,123.4795,123.3134,123.4013,9147.0
2024-08-22 12:40:00,126.32,126.43,126.3,126.3,10351.0,123.4208,123.5283,123.4013,123.4013,10351.0
2024-08-22 12:45:00,126.3,126.35,126.19,126.27,7900.0,123.4013,123.4502,123.2938,123.372,7900.0
2024-08-22 12:50:00,126.3,126.32,126.03,126.03,9064.0,123.4013,123.4208,123.1375,123.1375,9064.0
2024-08-22 12:55:00,126.03,126.03,125.85,125.91,17689.0,123.1375,123.1375,122.9616,123.0203,17689.0
2024-08-22 13:00:00,125.89,125.96,125.81,125.82,10307.0,123.0007,123.0691,122.9226,122.9323,10307.0
2024-08-22 13:05:00,125.81,125.88,125.69,125.88,7196.0,122.9226,122.9909,122.8053,122.9909,7196.0
2024-08-22 13:10:00,125.86,125.96,125.8,125.87,12952.0,122.9714,123.0691,122.9128,122.9812,12952.0
2024-08-22 13:15:00,125.88,126.01,125.87,126.0,7223.0,122.9909,123.118,122.9812,123.1082,7223.0
2024-08-22 13:20:00,126.01,126.01,125.71,125.8,18191.0,123.118,123.118,122.8248,122.9128,18191.0
2024-08-22 13:25:00,125.82,125.87,125.74,125.77,6591.0,122.9323,122.9812,122.8542,122.8835,6591.0
2024-08-22 13:30:00,125.72,125.74,125.53,125.59,8566.0,122.8346,122.8542,122.649,122.7076,8566.0
2024-08-22 13:35:00,125.59,125.7,125.56,125.66,6572.0,122.7076,122.8151,122.6783,122.776,6572.0
2024-08-22 13:40:00,125.69,125.77,125.61,125.75,10071.0,122.8053,122.8835,122.7271,122.8639,10071.0
2024-08-22 13:45:00,125.75,125.85,125.71,125.76,8972.0,122.8639,122.9616,122.8248,122.8737,8972.0
2024-08-22 13:50:00,125.77,125.83,125.64,125.65,16390.0,122.8835,122.9421,122.7565,122.7662,16390.0
2024-08-22 13:55:00,125.66,125.67,125.54,125.64,9558.0,122.776,122.7858,122.6588,122.7565,9558.0
2024-08-22 14:00:00,125.63,125.78,125.59,125.74,10879.0,122.7467,122.8932,122.7076,122.8542,10879.0
2024-08-22 14:05:00,125.73,125.87,125.72,125.86,8688.0,122.8444,122.9812,122.8346,122.9714,8688.0
2024-08-22 14:10:00,125.91,126.13,125.87,126.1,7635.0,123.0203,123.2352,122.9812,123.2059,7635.0
2024-08-22 14:15:00,126.2,126.3,126.09,126.26,7431.0,123.3036,123.4013,123.1961,123.3622,7431.0
2024-08-22 14:20:00,126.25,126.33,126.14,126.16,7116.0,123.3525,123.4306,123.245,123.2645,7116.0
2024-08-22 14:25:00,126.13,126.2,126.08,126.2,7573.0,123.2352,123.3036,123.1864,123.3036,7573.0
2024-08-22 14:30:00,126.19,126.19,126.04,126.04,9431.0,123.2938,123.2938,123.1473,123.1473,9431.0
2024-08-22 14:35:00,126.04,126.1,126.01,126.03,4738.0,123.1473,123.2059,123.118,123.1375,4738.0
2024-08-22 14:40:00,126.0,126.04,125.82,125.83,5687.0,123.1082,123.1473,122.9323,122.9421,5687.0
2024-08-22 14:45:00,125.84,125.93,125.82,125.83,7840.0,122.9519,123.0398,122.9323,122.9421,7840.0
2024-08-22 14:50:00,125.83,125.93,125.81,125.86,8770.0,122.9421,123.0398,122.9226,122.9714,8770.0
2024-08-22 14:55:00,125.86,125.91,125.84,125.86,10150.0,122.9714,123.0203,122.9519,122.9714,10150.0
2024-08-22 15:00:00,125.87,126.03,125.83,125.96,12125.0,122.9812,123.1375,122.9421,123.0691,12125.0
2024-08-22 15:05:00,125.96,126.0,125.89,125.94,15197.0,123.0691,123.1082,123.0007,123.0496,15197.0
2024-08-22 15:10:00,125.98,126.04,125.93,126.03,8534.0,123.0887,123.1473,123.0398,123.1375,8534.0
2024-08-22 15:15:00,126.0,126.07,125.93,125.96,12263.0,123.1082,123.1766,123.0398,123.0691,12263.0
2024-08-22 15:20:00,125.98,125.98,125.77,125.78,14463.0,123.0887,123.0887,122.8835,122.8932,14463.0
2024-08-22 15:25:00,125.77,125.87,125.73,125.84,13317.0,122.8835,122.9812,122.8444,122.9519,13317.0
2024-08-22 15:30:00,125.85,125.91,125.79,125.87,13080.0,122.9616,123.0203,122.903,122.9812,13080.0
2024-08-22 15:35:00,125.84,125.84,125.66,125.66,12754.0,122.9519,122.9519,122.776,122.776,12754.0
2024-08-22 15:40:00,125.65,125.7,125.53,125.55,30537.0,122.7662,122.8151,122.649,122.6685,30537.0
2024-08-22 15:45:00,125.52,125.52,125.23,125.24,21380.0,122.6392,122.6392,122.3559,122.3656,21380.0
2024-08-22 15:50:00,125.26,125.38,125.01,125.22,64910.0,122.3852,122.5024,122.1409,122.3461,64910.0
2024-08-22 15:55:00,125.22,125.34,125.01,125.23,224312.0,122.3461,122.4633,122.1409,122.3559,224312.0
2024-08-23 09:30:00,126.25,126.53,125.92,126.32,22432.0,123.3525,123.626,123.03,123.4208,22432.0
2024-08-23 09:35:00,126.36,126.59,126.34,126.34,7679.0,123.4599,123.6847,123.4404,123.4404,7679.0
2024-08-23 09:40:00,126.32,126.36,126.13,126.21,8257.0,123.4208,123.4599,123.2352,123.3134,8257.0
2024-08-23 09:45:00,126.17,126.31,125.78,125.85,11501.0,123.2743,123.4111,122.8932,122.9616,11501.0
2024-08-23 09:50:00,125.78,125.8,125.56,125.56,12484.0,122.8932,122.9128,122.6783,122.6783,12484.0
2024-08-23 09:55:00,125.56,125.69,125.49,125.56,16208.0,122.6783,122.8053,122.6099,122.6783,16208.0
2024-08-23 10:00:00,125.6,126.04,125.6,126.0,26215.0,122.7174,123.1473,122.7174,123.1082,26215.0
2024-08-23 10:05:00,126.05,126.2,125.97,126.2,20049.0,123.157,123.3036,123.0789,123.3036,20049.0
2024-08-23 10:10:00,126.18,126.37,126.17,126.35,9240.0,123.2841,123.4697,123.2743,123.4502,9240.0
2024-08-23 10:15:00,126.42,126.42,125.92,126.0,13905.0,123.5186,123.5186,123.03,123.1082,13905.0
2024-08-23 10:20:00,126.0,126.26,125.92,126.24,8769.0,123.1082,123.3622,123.03,123.3427,8769.0
2024-08-23 10:25:00,126.24,126.42,126.11,126.37,40183.0,123.3427,123.5186,123.2157,123.4697,40183.0
2024-08-23 10:30:00,126.37,126.66,126.37,126.6,13657.0,123.4697,123.753,123.4697,123.6944,13657.0
2024-08-23 10:35:00,126.6,126.8,126.54,126.62,30432.0,123.6944,123.8898,123.6358,123.714,30432.0
2024-08-23 10:40:00,126.6,127.03,126.57,127.03,7689.0,123.6944,124.1146,123.6651,124.1146,7689.0
2024-08-23 10:45:00,127.03,127.07,126.85,126.88,16072.0,124.1146,124.1536,123.9387,123.968,16072.0
2024-08-23 10:50:00,126.86,126.91,126.66,126.69,28495.0,123.9485,123.9973,123.753,123.7824,28495.0
2024-08-23 10:55:00,126.68,126.85,126.65,126.77,7715.0,123.7726,123.9387,123.7433,123.8605,7715.0
2024-08-23 11:00:00,126.73,126.81,126.62,126.64,10632.0,123.8214,123.8996,123.714,123.7335,10632.0
2024-08-23 11:05:00,126.64,126.8,126.63,126.68,6403.0,123.7335,123.8898,123.7237,123.7726,6403.0
2024-08-23 11:10:00,126.68,126.78,126.57,126.78,12688.0,123.7726,123.8703,123.6651,123.8703,12688.0
2024-08-23 11:15:00,126.79,126.83,126.7,126.82,7640.0,123.8801,123.9191,123.7921,123.9094,7640.0
2024-08-23 11:20:00,126.77,126.77,126.7,126.76,6051.0,123.8605,123.8605,123.7921,123.8508,6051.0
2024-08-23 11:25:00,126.77,126.85,126.75,126.75,8565.0,123.8605,123.9387,123.841,123.841,8565.0
2024-08-23 11:30:00,126.71,126.75,126.49,126.49,12417.0,123.8019,123.841,123.5869,123.5869,12417.0
2024-08-23 11:35:00,126.52,126.6,126.49,126.56,10991.0,123.6163,123.6944,123.5869,123.6553,10991.0
2024-08-23 11:40:00,126.55,126.8,126.52,126.56,48452.0,123.6456,123.8898,123.6163,123.6553,48452.0
2024-08-23 11:45:00,126.55,126.69,126.48,126.63,6664.0,123.6456,123.7824,123.5772,123.7237,6664.0
2024-08-23 11:50:00,126.61,126.62,126.49,126.52,6091.0,123.7042,123.714,123.5869,123.6163,6091.0
2024-08-23 11:55:00,126.51,126.6,126.35,126.4,6189.0,123.6065,123.6944,123.4502,123.499,6189.0
2024-08-23 12:00:00,126.37,126.42,126.31,126.38,8049.0,123.4697,123.5186,123.4111,123.4795,8049.0
2024-08-23 12:05:00,126.35,126.5,126.29,126.5,5424.0,123.4502,123.5967,123.3915,123.5967,5424.0
2024-08-23 12:10:00,126.45,126.48,126.19,126.19,8203.0,123.5479,123.5772,123.2938,123.2938,8203.0
2024-08-23 12:15:00,126.21,126.25,126.1,126.25,6192.0,123.3134,123.3525,123.2059,123.3525,6192.0
2024-08-23 12:20:00,126.22,126.32,126.21,126.32,5289.0,123.3231,123.4208,123.3134,123.4208,5289.0
2024-08-23 12:25:00,126.32,126.42,126.27,126.39,6020.0,123.4208,123.5186,123.372,123.4892,6020.0
2024-08-23 12:30:00,126.38,126.64,126.38,126.64,11705.0,123.4795,123.7335,123.4795,123.7335,11705.0
2024-08-23 12:35:00,126.64,126.78,126.62,126.78,6315.0,123.7335,123.8703,123.714,123.8703,6315.0
2024-08-23 12:40:00,126.77,126.88,126.75,126.8,7330.0,123.8605,123.968,123.841,123.8898,7330.0
2024-08-23 12:45:00,126.76,126.8,126.67,126.77,4156.0,123.8508,123.8898,123.7628,123.8605,4156.0
2024-08-23 12:50:00,126.77,126.89,126.75,126.83,4446.0,123.8605,123.9778,123.841,123.9191,4446.0
2024-08-23 12:55:00,126.84,127.09,126.83,127.03,6303.0,123.9289,124.1732,123.9191,124.1146,6303.0
2024-08-23 13:00:00,127.01,127.16,126.96,127.13,5605.0,124.095,124.2416,124.0462,124.2123,5605.0
2024-08-23 13:05:00,127.13,127.16,127.06,127.09,5832.0,124.2123,124.2416,124.1439,124.1732,5832.0
2024-08-23 13:10:00,127.07,127.16,127.06,127.13,5149.0,124.1536,124.2416,124.1439,124.2123,5149.0
2024-08-23 13:15:00,127.14,127.22,127.05,127.09,4234.0,124.222,124.3002,124.1341,124.1732,4234.0
2024-08-23 13:20:00,127.17,127.27,127.15,127.23,6608.0,124.2513,124.349,124.2318,124.31,6608.0
2024-08-23 13:25:00,127.21,127.22,127.16,127.17,6039.0,124.2904,124.3002,124.2416,124.2513,6039.0
2024-08-23 13:30:00,127.16,127.17,127.09,127.1,4801.0,124.2416,124.2513,124.1732,124.1829,4801.0
2024-08-23 13:35:00,127.08,127.18,126.98,126.99,5686.0,124.1634,124.2611,124.0657,124.0755,5686.0
2024-08-23 13:40:00,126.99,127.07,126.97,127.07,3562.0,124.0755,124.1536,124.0559,124.1536,3562.0
2024-08-23 13:45:00,127.02,127.05,126.95,127.05,6301.0,124.1048,124.1341,124.0364,124.1341,6301.0
2024-08-23 13:50:00,127.05,127.1,127.0,127.04,7375.0,124.1341,124.1829,124.0852,124.1243,7375.0
2024-08-23 13:55:00,127.03,127.11,127.01,127.09,4448.0,124.1146,124.1927,124.095,124.1732,4448.0
2024-08-23 14:00:00,127.1,127.11,127.01,127.04,7587.0,124.1829,124.1927,124.095,124.1243,7587.0
2024-08-23 14:05:00,127.02,127.03,126.95,126.97,6873.0,124.1048,124.1146,124.0364,124.0559,6873.0
2024-08-23 14:10:00,127.0,127.1,126.96,127.1,4271.0,124.0852,124.1829,124.0462,124.1829,4271.0
2024-08-23 14:15:00,127.09,127.15,127.06,127.15,8492.0,124.1732,124.2318,124.1439,124.2318,8492.0
2024-08-23 14:20:00,127.13,127.15,127.03,127.15,5099.0,124.2123,124.2318,124.1146,124.2318,5099.0
2024-08-23 14:25:00,127.15,127.22,127.11,127.17,9307.0,124.2318,124.3002,124.1927,124.2513,9307.0
2024-08-23 14:30:00,127.14,127.14,127.07,127.08,5173.0,124.222,124.222,124.1536,124.1634,5173.0
2024-08-23 14:35:00,127.09,127.13,127.02,127.09,5984.0,124.1732,124.2123,124.1048,124.1732,5984.0
2024-08-23 14:40:00,127.07,127.09,127.0,127.01,5229.0,124.1536,124.1732,124.0852,124.095,5229.0
2024-08-23 14:45:00,127.03,127.1,126.99,127.0,7603.0,124.1146,124.1829,124.0755,124.0852,7603.0
2024-08-23 14:50:00,127.0,127.12,126.98,127.08,8975.0,124.0852,124.2025,124.0657,124.1634,8975.0
2024-08-23 14:55:00,127.08,127.12,127.0,127.07,10388.0,124.1634,124.2025,124.0852,124.1536,10388.0
2024-08-23 15:00:00,127.05,127.06,126.94,126.94,9133.0,124.1341,124.1439,124.0266,124.0266,9133.0
2024-08-23 15:05:00,126.95,127.04,126.95,127.04,6870.0,124.0364,124.1243,124.0364,124.1243,6870.0
2024-08-23 15:10:00,127.05,127.18,127.02,127.14,9396.0,124.1341,124.2611,124.1048,124.222,9396.0
2024-08-23 15:15:00,127.11,127.12,127.04,127.08,13653.0,124.1927,124.2025,124.1243,124.1634,13653.0
2024-08-23 15:20:00,127.08,127.08,126.87,126.91,11960.0,124.1634,124.1634,123.9582,123.9973,11960.0
2024-08-23 15:25:00,126.89,126.91,126.85,126.85,9800.0,123.9778,123.9973,123.9387,123.9387,9800.0
2024-08-23 15:30:00,126.83,126.98,126.82,126.97,14512.0,123.9191,124.0657,123.9094,124.0559,14512.0
2024-08-23 15:35:00,126.95,126.96,126.81,126.85,15418.0,124.0364,124.0462,123.8996,123.9387,15418.0
2024-08-23 15:40:00,126.86,126.95,126.82,126.82,14685.0,123.9485,124.0364,123.9094,123.9094,14685.0
2024-08-23 15:45:00,126.82,126.93,126.67,126.91,28293.0,123.9094,124.0168,123.7628,123.9973,28293.0
2024-08-23 15:50:00,126.89,126.97,126.73,126.97,40576.0,123.9778,124.0559,123.8214,124.0559,40576.0
2024-08-23 15:55:00,126.98,126.98,126.8,126.89,130872.0,124.0657,124.0657,123.8898,123.9778,130872.0
2024-08-26 09:30:00,129.5,130.58,129.5,130.31,86987.0,126.5279,127.5831,126.5279,127.3193,86987.0
2024-08-26 09:35:00,130.27,130.45,129.89,130.06,55248.0,127.2802,127.4561,126.9089,127.075,55248.0
2024-08-26 09:40:00,130.02,130.34,130.01,130.29,7791.0,127.0359,127.3486,127.0262,127.2997,7791.0
2024-08-26 09:45:00,130.29,131.03,130.27,131.01,22768.0,127.2997,128.0228,127.2802,128.0032,22768.0
2024-08-26 09:50:00,131.0,131.18,130.87,130.92,17806.0,127.9934,128.1693,127.8664,127.9153,17806.0
2024-08-26 09:55:00,130.92,130.99,130.61,130.71,25472.0,127.9153,127.9837,127.6124,127.7101,25472.0
2024-08-26 10:00:00,130.65,130.68,130.35,130.47,10839.0,127.6515,127.6808,127.3584,127.4756,10839.0
2024-08-26 10:05:00,130.34,130.4,130.25,130.3,6240.0,127.3486,127.4072,127.2607,127.3095,6240.0
2024-08-26 10:10:00,130.3,130.54,130.3,130.45,17766.0,127.3095,127.544,127.3095,127.4561,17766.0
2024-08-26 10:15:00,130.43,130.67,130.14,130.14,14500.0,127.4365,127.671,127.1532,127.1532,14500.0
2024-08-26 10:20:00,130.12,130.17,129.94,130.05,27779.0,127.1336,127.1825,126.9578,127.0652,27779.0
2024-08-26 10:25:00,130.02,130.12,129.87,130.1,13398.0,127.0359,127.1336,126.8894,127.1141,13398.0
2024-08-26 10:30:00,130.02,130.07,129.89,129.96,13580.0,127.0359,127.0848,126.9089,126.9773,13580.0
2024-08-26 10:35:00,129.96,129.97,129.61,129.66,28466.0,126.9773,126.9871,126.6353,126.6842,28466.0
2024-08-26 10:40:00,129.64,129.66,129.35,129.37,13621.0,126.6647,126.6842,126.3813,126.4008,13621.0
2024-08-26 10:45:00,129.34,129.65,129.33,129.63,7707.0,126.3715,126.6744,126.3618,126.6549,7707.0
2024-08-26 10:50:00,129.64,129.77,129.61,129.69,6098.0,126.6647,126.7917,126.6353,126.7135,6098.0
2024-08-26 10:55:00,129.71,129.72,129.59,129.62,5974.0,126.733,126.7428,126.6158,126.6451,5974.0
2024-08-26 11:00:00,129.56,129.56,129.14,129.16,7487.0,126.5865,126.5865,126.1761,126.1957,7487.0
2024-08-26 11:05:00,129.18,129.23,128.93,128.93,7156.0,126.2152,126.2641,125.9709,125.9709,7156.0
2024-08-26 11:10:00,128.93,129.24,128.89,129.21,17070.0,125.9709,126.2738,125.9319,126.2445,17070.0
2024-08-26 11:15:00,129.2,129.29,129.12,129.12,23114.0,126.2348,126.3227,126.1566,126.1566,23114.0
2024-08-26 11:20:00,129.12,129.2,128.97,128.97,4888.0,126.1566,126.2348,126.01,126.01,4888.0
2024-08-26 11:25:00,128.99,129.05,128.92,129.01,9081.0,126.0296,126.0882,125.9612,126.0491,9081.0
2024-08-26 11:30:00,129.0,129.02,128.91,128.97,16526.0,126.0393,126.0589,125.9514,126.01,16526.0
2024-08-26 11:35:00,128.97,129.01,128.84,129.01,21399.0,126.01,126.0491,125.883,126.0491,21399.0
2024-08-26 11:40:00,129.02,129.26,129.02,129.22,9945.0,126.0589,126.2934,126.0589,126.2543,9945.0
2024-08-26 11:45:00,129.22,129.49,129.2,129.49,3535.0,126.2543,126.5181,126.2348,126.5181,3535.0
2024-08-26 11:50:00,129.51,129.71,129.48,129.63,31514.0,126.5376,126.733,126.5083,126.6549,31514.0
2024-08-26 11:55:00,129.57,129.69,129.44,129.65,7488.0,126.5963,126.7135,126.4692,126.6744,7488.0
2024-08-26 12:00:00,129.63,129.67,129.51,129.6,4351.0,126.6549,126.694,126.5376,126.6256,4351.0
2024-08-26 12:05:00,129.57,129.68,129.57,129.61,2792.0,126.5963,126.7037,126.5963,126.6353,2792.0
2024-08-26 12:10:00,129.61,129.66,129.52,129.58,4397.0,126.6353,126.6842,126.5474,126.606,4397.0
2024-08-26 12:15:00,129.55,129.71,129.55,129.64,5310.0,126.5767,126.733,126.5767,126.6647,5310.0
2024-08-26 12:20:00,129.66,129.7,129.63,129.65,3707.0,126.6842,126.7233,126.6549,126.6744,3707.0
2024-08-26 12:25:00,129.66,129.67,129.56,129.62,5565.0,126.6842,126.694,126.5865,126.6451,5565.0
2024-08-26 12:30:00,129.62,129.7,129.61,129.68,15921.0,126.6451,126.7233,126.6353,126.7037,15921.0
2024-08-26 12:35:00,129.66,129.66,129.56,129.65,4396.0,126.6842,126.6842,126.5865,126.6744,4396.0
2024-08-26 12:40:00,129.68,129.72,129.53,129.72,18653.0,126.7037,126.7428,126.5572,126.7428,18653.0
2024-08-26 12:45:00,129.7,129.82,129.69,129.82,5755.0,126.7233,126.8405,126.7135,126.8405,5755.0
2024-08-26 12:50:00,129.8,129.92,129.77,129.91,7240.0,126.821,126.9382,126.7917,126.9285,7240.0
2024-08-26 12:55:00,129.92,129.97,129.85,129.94,5789.0,126.9382,126.9871,126.8698,126.9578,5789.0
2024-08-26 13:00:00,129.94,130.06,129.9,130.03,9044.0,126.9578,127.075,126.9187,127.0457,9044.0
2024-08-26 13:05:00,130.02,130.16,129.98,130.16,6716.0,127.0359,127.1727,126.9968,127.1727,6716.0
2024-08-26 13:10:00,130.15,130.21,130.14,130.17,3324.0,127.1629,127.2216,127.1532,127.1825,3324.0
2024-08-26 13:15:00,130.17,130.18,130.01,130.02,5686.0,127.1825,127.1923,127.0262,127.0359,5686.0
2024-08-26 13:20:00,130.02,130.11,130.02,130.1,4935.0,127.0359,127.1239,127.0359,127.1141,4935.0
2024-08-26 13:25:00,130.08,130.15,130.06,130.1,22211.0,127.0946,127.1629,127.075,127.1141,22211.0
2024-08-26 13:30:00,130.08,130.11,129.97,130.09,7500.0,127.0946,127.1239,126.9871,127.1043,7500.0
2024-08-26 13:35:00,130.02,130.07,129.86,129.86,6726.0,127.0359,127.0848,126.8796,126.8796,6726.0
2024-08-26 13:40:00,129.89,130.07,129.89,130.05,8778.0,126.9089,127.0848,126.9089,127.0652,8778.0
2024-08-26 13:45:00,130.06,130.06,129.95,130.02,12268.0,127.075,127.075,126.9675,127.0359,12268.0
2024-08-26 13:50:00,130.02,130.1,129.97,130.1,7270.0,127.0359,127.1141,126.9871,127.1141,7270.0
2024-08-26 13:55:00,130.09,130.16,130.08,130.15,10818.0,127.1043,127.1727,127.0946,127.1629,10818.0
2024-08-26 14:00:00,130.14,130.14,130.05,130.07,5969.0,127.1532,127.1532,127.0652,127.0848,5969.0
2024-08-26 14:05:00,130.07,130.08,129.95,129.99,9069.0,127.0848,127.0946,126.9675,127.0066,9069.0
2024-08-26 14:10:00,129.97,130.04,129.97,130.0,6024.0,126.9871,127.0555,126.9871,127.0164,6024.0
2024-08-26 14:15:00,130.01,130.08,129.96,130.08,9859.0,127.0262,127.0946,126.9773,127.0946,9859.0
2024-08-26 14:20:00,130.09,130.14,130.03,130.06,14949.0,127.1043,127.1532,127.0457,127.075,14949.0
2024-08-26 14:25:00,130.04,130.07,129.99,130.06,6400.0,127.0555,127.0848,127.0066,127.075,6400.0
2024-08-26 14:30:00,130.05,130.05,129.95,130.02,14127.0,127.0652,127.0652,126.9675,127.0359,14127.0
2024-08-26 14:35:00,130.03,130.1,129.99,130.1,6025.0,127.0457,127.1141,127.0066,127.1141,6025.0
2024-08-26 14:40:00,130.08,130.1,130.0,130.01,5702.0,127.0946,127.1141,127.0164,127.0262,5702.0
2024-08-26 14:45:00,130.0,130.09,129.99,130.01,9274.0,127.0164,127.1043,127.0066,127.0262,9274.0
2024-08-26 14:50:00,130.01,130.05,129.99,130.05,6887.0,127.0262,127.0652,127.0066,127.0652,6887.0
2024-08-26 14:55:00,130.05,130.15,130.04,130.11,18134.0,127.0652,127.1629,127.0555,127.1239,18134.0
2024-08-26 15:00:00,130.06,130.06,129.99,130.02,7175.0,127.075,127.075,127.0066,127.0359,7175.0
2024-08-26 15:05:00,130.03,130.15,129.98,130.13,15288.0,127.0457,127.1629,126.9968,127.1434,15288.0
2024-08-26 15:10:00,130.13,130.16,130.07,130.1,6578.0,127.1434,127.1727,127.0848,127.1141,6578.0
2024-08-26 15:15:00,130.12,130.16,130.06,130.06,9817.0,127.1336,127.1727,127.075,127.075,9817.0
2024-08-26 15:20:00,130.09,130.15,130.08,130.11,15399.0,127.1043,127.1629,127.0946,127.1239,15399.0
2024-08-26 15:25:00,130.11,130.24,130.1,130.22,6309.0,127.1239,127.2509,127.1141,127.2313,6309.0
2024-08-26 15:30:00,130.23,130.46,130.21,130.43,13998.0,127.2411,127.4658,127.2216,127.4365,13998.0
2024-08-26 15:35:00,130.43,130.55,130.42,130.49,16241.0,127.4365,127.5538,127.4268,127.4951,16241.0
2024-08-26 15:40:00,130.49,130.63,130.45,130.54,21458.0,127.4951,127.6319,127.4561,127.544,21458.0
2024-08-26 15:45:00,130.53,130.54,130.33,130.36,17508.0,127.5342,127.544,127.3388,127.3681,17508.0
2024-08-26 15:50:00,130.33,130.44,130.16,130.18,29144.0,127.3388,127.4463,127.1727,127.1923,29144.0
2024-08-26 15:55:00,130.17,130.18,129.97,130.07,157000.0,127.1825,127.1923,126.9871,127.0848,157000.0
2024-08-27 09:30:00,130.49,130.75,129.76,130.18,71473.0,127.4951,127.7492,126.7819,127.1923,71473.0
2024-08-27 09:35:00,130.04,130.63,129.74,130.63,23644.0,127.0555,127.6319,126.7624,127.6319,23644.0
2024-08-27 09:40:00,130.66,130.83,130.3,130.63,37969.0,127.6612,127.8273,127.3095,127.6319,37969.0
2024-08-27 09:45:00,130.64,130.85,130.11,130.12,14289.0,127.6417,127.8469,127.1239,127.1336,14289.0
2024-08-27 09:50:00,130.08,130.15,129.68,129.78,11564.0,127.0946,127.1629,126.7037,126.8014,11564.0
2024-08-27 09:55:00,129.69,130.1,129.69,129.97,38249.0,126.7135,127.1141,126.7135,126.9871,38249.0
2024-08-27 10:00:00,129.9,129.96,129.69,129.79,11212.0,126.9187,126.9773,126.7135,126.8112,11212.0
2024-08-27 10:05:00,129.66,129.81,129.48,129.81,8075.0,126.6842,126.8308,126.5083,126.8308,8075.0
2024-08-27 10:10:00,129.84,129.98,129.7,129.78,29084.0,126.8601,126.9968,126.7233,126.8014,29084.0
2024-08-27 10:15:00,129.71,130.04,129.68,130.03,14582.0,126.733,127.0555,126.7037,127.0457,14582.0
2024-08-27 10:20:00,130.03,130.25,130.03,130.21,24212.0,127.0457,127.2607,127.0457,127.2216,24212.0
2024-08-27 10:25:00,130.22,130.25,130.01,130.24,11982.0,127.2313,127.2607,127.0262,127.2509,11982.0
2024-08-27 10:30:00,130.16,130.2,129.81,129.88,11942.0,127.1727,127.2118,126.8308,126.8991,11942.0
2024-08-27 10:35:00,129.89,130.0,129.81,129.93,36634.0,126.9089,127.0164,126.8308,126.948,36634.0
2024-08-27 10:40:00,129.94,129.97,129.6,129.66,24305.0,126.9578,126.9871,126.6256,126.6842,24305.0
2024-08-27 10:45:00,129.66,129.93,129.65,129.89,8704.0,126.6842,126.948,126.6744,126.9089,8704.0
2024-08-27 10:50:00,129.86,129.88,129.67,129.78,7338.0,126.8796,126.8991,126.694,126.8014,7338.0
2024-08-27 10:55:00,129.81,129.99,129.81,129.84,5533.0,126.8308,127.0066,126.8308,126.8601,5533.0
2024-08-27 11:00:00,129.81,129.81,129.69,129.77,6263.0,126.8308,126.8308,126.7135,126.7917,6263.0
2024-08-27 11:05:00,129.8,129.8,129.7,129.74,3202.0,126.821,126.821,126.7233,126.7624,3202.0
2024-08-27 11:10:00,129.74,129.98,129.73,129.92,30031.0,126.7624,126.9968,126.7526,126.9382,30031.0
2024-08-27 11:15:00,129.93,129.94,129.53,129.54,9672.0,126.948,126.9578,126.5572,126.5669,9672.0
2024-08-27 11:20:00,129.54,129.86,129.53,129.75,22151.0,126.5669,126.8796,126.5572,126.7721,22151.0
2024-08-27 11:25:00,129.77,129.85,129.73,129.78,5285.0,126.7917,126.8698,126.7526,126.8014,5285.0
2024-08-27 11:30:00,129.8,129.8,129.54,129.65,12844.0,126.821,126.821,126.5669,126.6744,12844.0
2024-08-27 11:35:00,129.67,129.67,129.5,129.5,6392.0,126.694,126.694,126.5279,126.5279,6392.0
2024-08-27 11:40:00,129.54,129.56,129.38,129.43,7939.0,126.5669,126.5865,126.4106,126.4595,7939.0
2024-08-27 11:45:00,129.43,129.6,129.42,129.42,40549.0,126.4595,126.6256,126.4497,126.4497,40549.0
2024-08-27 11:50:00,129.44,129.48,129.28,129.41,20987.0,126.4692,126.5083,126.3129,126.4399,20987.0
2024-08-27 11:55:00,129.4,129.44,129.13,129.14,23052.0,126.4302,126.4692,126.1664,126.1761,23052.0
2024-08-27 12:00:00,129.17,129.24,129.08,129.11,9415.0,126.2054,126.2738,126.1175,126.1468,9415.0
2024-08-27 12:05:00,129.12,129.12,128.99,129.06,8231.0,126.1566,126.1566,126.0296,126.098,8231.0
2024-08-27 12:10:00,129.08,129.15,128.94,128.98,8742.0,126.1175,126.1859,125.9807,126.0198,8742.0
2024-08-27 12:15:00,128.99,129.05,128.95,129.03,25498.0,126.0296,126.0882,125.9905,126.0687,25498.0
2024-08-27 12:20:00,129.02,129.08,128.92,128.92,11982.0,126.0589,126.1175,125.9612,125.9612,11982.0
2024-08-27 12:25:00,128.92,128.94,128.81,128.84,9503.0,125.9612,125.9807,125.8537,125.883,9503.0
2024-08-27 12:30:00,128.81,128.84,128.73,128.8,9615.0,125.8537,125.883,125.7755,125.8439,9615.0
2024-08-27 12:35:00,128.81,128.82,128.57,128.57,3989.0,125.8537,125.8635,125.6192,125.6192,3989.0
2024-08-27 12:40:00,128.54,128.66,128.54,128.57,9404.0,125.5899,125.7071,125.5899,125.6192,9404.0
2024-08-27 12:45:00,128.59,128.71,128.58,128.68,11092.0,125.6388,125.756,125.629,125.7267,11092.0
2024-08-27 12:50:00,128.69,128.83,128.67,128.77,11112.0,125.7365,125.8732,125.7169,125.8146,11112.0
2024-08-27 12:55:00,128.77,128.78,128.64,128.72,9856.0,125.8146,125.8244,125.6876,125.7658,9856.0
2024-08-27 13:00:00,128.72,128.8,128.71,128.79,15773.0,125.7658,125.8439,125.756,125.8342,15773.0
2024-08-27 13:05:00,128.8,128.83,128.65,128.65,25985.0,125.8439,125.8732,125.6974,125.6974,25985.0
2024-08-27 13:10:00,128.65,128.67,128.52,128.6,13540.0,125.6974,125.7169,125.5704,125.6485,13540.0
2024-08-27 13:15:00,128.6,128.79,128.6,128.78,8745.0,125.6485,125.8342,125.6485,125.8244,8745.0
2024-08-27 13:20:00,128.79,128.81,128.69,128.69,9702.0,125.8342,125.8537,125.7365,125.7365,9702.0
2024-08-27 13:25:00,128.72,128.77,128.69,128.77,6323.0,125.7658,125.8146,125.7365,125.8146,6323.0
2024-08-27 13:30:00,128.79,128.81,128.59,128.64,6166.0,125.8342,125.8537,125.6388,125.6876,6166.0
2024-08-27 13:35:00,128.61,128.67,128.61,128.65,3654.0,125.6583,125.7169,125.6583,125.6974,3654.0
2024-08-27 13:40:00,128.71,128.77,128.71,128.75,4698.0,125.756,125.8146,125.756,125.7951,4698.0
2024-08-27 13:45:00,128.76,128.77,128.65,128.65,4612.0,125.8048,125.8146,125.6974,125.6974,4612.0
2024-08-27 13:50:00,128.65,128.65,128.5,128.51,6621.0,125.6974,125.6974,125.5508,125.5606,6621.0
2024-08-27 13:55:00,128.51,128.61,128.5,128.6,5627.0,125.5606,125.6583,125.5508,125.6485,5627.0
2024-08-27 14:00:00,128.61,128.69,128.59,128.63,10939.0,125.6583,125.7365,125.6388,125.6778,10939.0
2024-08-27 14:05:00,128.64,128.68,128.61,128.62,5002.0,125.6876,125.7267,125.6583,125.6681,5002.0
2024-08-27 14:10:00,128.63,128.69,128.62,128.66,4719.0,125.6778,125.7365,125.6681,125.7071,4719.0
2024-08-27 14:15:00,128.64,128.68,128.56,128.59,6551.0,125.6876,125.7267,125.6094,125.6388,6551.0
2024-08-27 14:20:00,128.6,128.64,128.52,128.56,5039.0,125.6485,125.6876,125.5704,125.6094,5039.0
2024-08-27 14:25:00,128.55,128.56,128.48,128.53,5376.0,125.5997,125.6094,125.5313,125.5801,5376.0
2024-08-27 14:30:00,128.54,128.58,128.51,128.57,4640.0,125.5899,125.629,125.5606,125.6192,4640.0
2024-08-27 14:35:00,128.58,128.6,128.47,128.48,3988.0,125.629,125.6485,125.5215,125.5313,3988.0
2024-08-27 14:40:00,128.47,128.5,128.41,128.43,6029.0,125.5215,125.5508,125.4629,125.4824,6029.0
2024-08-27 14:45:00,128.43,128.43,128.39,128.43,4575.0,125.4824,125.4824,125.4433,125.4824,4575.0
2024-08-27 14:50:00,128.42,128.48,128.42,128.44,6569.0,125.4727,125.5313,125.4727,125.4922,6569.0
2024-08-27 14:55:00,128.44,128.44,128.35,128.38,9538.0,125.4922,125.4922,125.4043,125.4336,9538.0
2024-08-27 15:00:00,128.4,128.46,128.33,128.39,7727.0,125.4531,125.5117,125.3847,125.4433,7727.0
2024-08-27 15:05:00,128.42,128.47,128.42,128.47,6118.0,125.4727,125.5215,125.4727,125.5215,6118.0
2024-08-27 15:10:00,128.47,128.56,128.45,128.54,7229.0,125.5215,125.6094,125.502,125.5899,7229.0
2024-08-27 15:15:00,128.54,128.68,128.54,128.68,7706.0,125.5899,125.7267,125.5899,125.7267,7706.0
2024-08-27 15:20:00,128.7,128.74,128.65,128.66,9708.0,125.7462,125.7853,125.6974,125.7071,9708.0
2024-08-27 15:25:00,128.66,128.7,128.65,128.66,6208.0,125.7071,125.7462,125.6974,125.7071,6208.0
2024-08-27 15:30:00,128.65,128.68,128.54,128.59,9863.0,125.6974,125.7267,125.5899,125.6388,9863.0
2024-08-27 15:35:00,128.58,128.62,128.48,128.49,9398.0,125.629,125.6681,125.5313,125.541,9398.0
2024-08-27 15:40:00,128.5,128.63,128.5,128.59,14788.0,125.5508,125.6778,125.5508,125.6388,14788.0
2024-08-27 15:45:00,128.6,128.7,128.58,128.68,16627.0,125.6485,125.7462,125.629,125.7267,16627.0
2024-08-27 15:50:00,128.67,128.94,128.66,128.8,38792.0,125.7169,125.9807,125.7071,125.8439,38792.0
2024-08-27 15:55:00,128.81,128.87,128.52,128.55,153754.0,125.8537,125.9123,125.5704,125.5997,153754.0
2024-08-28 09:30:00,127.59,128.34,127.34,127.34,21465.0,124.6617,125.3945,124.4174,124.4174,21465.0
2024-08-28 09:35:00,127.36,127.51,127.16,127.51,12399.0,124.437,124.5835,124.2416,124.5835,12399.0
2024-08-28 09:40:00,127.51,127.69,127.34,127.62,9664.0,124.5835,124.7594,124.4174,124.691,9664.0
2024-08-28 09:45:00,127.76,127.98,127.61,127.96,18768.0,124.8278,125.0428,124.6812,125.0232,18768.0
2024-08-28 09:50:00,128.0,128.11,127.85,128.06,9451.0,125.0623,125.1698,124.9157,125.1209,9451.0
2024-08-28 09:55:00,128.1,128.39,128.08,128.31,6835.0,125.16,125.4433,125.1405,125.3652,6835.0
2024-08-28 10:00:00,128.23,128.38,128.11,128.31,15025.0,125.287,125.4336,125.1698,125.3652,15025.0
2024-08-28 10:05:00,128.27,128.32,128.0,128.05,12532.0,125.3261,125.3749,125.0623,125.1111,12532.0
2024-08-28 10:10:00,128.0,128.06,127.71,127.82,28089.0,125.0623,125.1209,124.7789,124.8864,28089.0
2024-08-28 10:15:00,127.84,127.93,127.76,127.86,9842.0,124.906,124.9939,124.8278,124.9255,9842.0
2024-08-28 10:20:00,127.88,127.88,127.6,127.6,6772.0,124.945,124.945,124.6715,124.6715,6772.0
2024-08-28 10:25:00,127.64,127.64,127.47,127.53,8367.0,124.7106,124.7106,124.5445,124.6031,8367.0
2024-08-28 10:30:00,127.48,127.87,127.39,127.82,7296.0,124.5542,124.9353,124.4663,124.8864,7296.0
2024-08-28 10:35:00,127.8,128.09,127.8,128.09,10711.0,124.8669,125.1502,124.8669,125.1502,10711.0
2024-08-28 10:40:00,128.06,128.21,127.87,128.21,42749.0,125.1209,125.2675,124.9353,125.2675,42749.0
2024-08-28 10:45:00,128.25,128.38,128.2,128.24,5037.0,125.3066,125.4336,125.2577,125.2968,5037.0
2024-08-28 10:50:00,128.31,128.58,128.28,128.58,8350.0,125.3652,125.629,125.3359,125.629,8350.0
2024-08-28 10:55:00,128.58,128.78,128.5,128.78,6811.0,125.629,125.8244,125.5508,125.8244,6811.0
2024-08-28 11:00:00,128.75,128.87,128.7,128.77,11326.0,125.7951,125.9123,125.7462,125.8146,11326.0
2024-08-28 11:05:00,128.83,128.99,128.79,128.98,6955.0,125.8732,126.0296,125.8342,126.0198,6955.0
2024-08-28 11:10:00,128.99,129.26,128.96,129.21,11338.0,126.0296,126.2934,126.0003,126.2445,11338.0
2024-08-28 11:15:00,129.23,129.26,128.96,129.03,12130.0,126.2641,126.2934,126.0003,126.0687,12130.0
2024-08-28 11:20:00,129.04,129.07,128.9,128.98,24217.0,126.0784,126.1077,125.9416,126.0198,24217.0
2024-08-28 11:25:00,128.96,129.05,128.77,128.77,22451.0,126.0003,126.0882,125.8146,125.8146,22451.0
2024-08-28 11:30:00,128.75,128.82,128.53,128.56,8263.0,125.7951,125.8635,125.5801,125.6094,8263.0
2024-08-28 11:35:00,128.6,128.76,128.57,128.74,6703.0,125.6485,125.8048,125.6192,125.7853,6703.0
2024-08-28 11:40:00,128.72,128.75,128.59,128.59,5056.0,125.7658,125.7951,125.6388,125.6388,5056.0
2024-08-28 11:45:00,128.53,128.53,128.41,128.49,4639.0,125.5801,125.5801,125.4629,125.541,4639.0
2024-08-28 11:50:00,128.51,128.54,128.46,128.54,3485.0,125.5606,125.5899,125.5117,125.5899,3485.0
2024-08-28 11:55:00,128.53,128.61,128.51,128.56,3520.0,125.5801,125.6583,125.5606,125.6094,3520.0
2024-08-28 12:00:00,128.56,128.56,128.44,128.53,5971.0,125.6094,125.6094,125.4922,125.5801,5971.0
2024-08-28 12:05:00,128.54,128.55,128.36,128.38,7344.0,125.5899,125.5997,125.414,125.4336,7344.0
2024-08-28 12:10:00,128.35,128.47,128.31,128.44,4553.0,125.4043,125.5215,125.3652,125.4922,4553.0
2024-08-28 12:15:00,128.43,128.45,128.32,128.38,5528.0,125.4824,125.502,125.3749,125.4336,5528.0
2024-08-28 12:20:00,128.3,128.34,128.25,128.32,3478.0,125.3554,125.3945,125.3066,125.3749,3478.0
2024-08-28 12:25:00,128.3,128.41,128.3,128.32,3487.0,125.3554,125.4629,125.3554,125.3749,3487.0
2024-08-28 12:30:00,128.36,128.48,128.35,128.45,2808.0,125.414,125.5313,125.4043,125.502,2808.0
2024-08-28 12:35:00,128.5,128.59,128.39,128.59,4558.0,125.5508,125.6388,125.4433,125.6388,4558.0
2024-08-28 12:40:00,128.58,128.65,128.57,128.64,2922.0,125.629,125.6974,125.6192,125.6876,2922.0
2024-08-28 12:45:00,128.65,128.75,128.56,128.72,28505.0,125.6974,125.7951,125.6094,125.7658,28505.0
2024-08-28 12:50:00,128.72,128.72,128.57,128.58,5569.0,125.7658,125.7658,125.6192,125.629,5569.0
2024-08-28 12:55:00,128.62,128.62,128.43,128.55,5386.0,125.6681,125.6681,125.4824,125.5997,5386.0
2024-08-28 13:00:00,128.56,128.69,128.54,128.69,3635.0,125.6094,125.7365,125.5899,125.7365,3635.0
2024-08-28 13:05:00,128.67,128.69,128.52,128.53,6199.0,125.7169,125.7365,125.5704,125.5801,6199.0
2024-08-28 13:10:00,128.52,128.53,128.38,128.39,4960.0,125.5704,125.5801,125.4336,125.4433,4960.0
2024-08-28 13:15:00,128.4,128.47,128.4,128.42,3186.0,125.4531,125.5215,125.4531,125.4727,3186.0
2024-08-28 13:20:00,128.42,128.43,128.33,128.33,4153.0,125.4727,125.4824,125.3847,125.3847,4153.0
2024-08-28 13:25:00,128.33,128.38,128.29,128.34,4771.0,125.3847,125.4336,125.3456,125.3945,4771.0
2024-08-28 13:30:00,128.38,128.49,128.37,128.48,2779.0,125.4336,125.541,125.4238,125.5313,2779.0
2024-08-28 13:35:00,128.49,128.56,128.47,128.48,20383.0,125.541,125.6094,125.5215,125.5313,20383.0
2024-08-28 13:40:00,128.5,128.59,128.49,128.56,13278.0,125.5508,125.6388,125.541,125.6094,13278.0
2024-08-28 13:45:00,128.58,128.58,128.46,128.47,6338.0,125.629,125.629,125.5117,125.5215,6338.0
2024-08-28 13:50:00,128.48,128.53,128.45,128.52,4896.0,125.5313,125.5801,125.502,125.5704,4896.0
2024-08-28 13:55:00,128.54,128.59,128.38,128.49,5790.0,125.5899,125.6388,125.4336,125.541,5790.0
2024-08-28 14:00:00,128.5,128.56,128.42,128.48,5503.0,125.5508,125.6094,125.4727,125.5313,5503.0
2024-08-28 14:05:00,128.48,128.66,128.47,128.66,5443.0,125.5313,125.7071,125.5215,125.7071,5443.0
2024-08-28 14:10:00,128.66,128.69,128.57,128.63,4774.0,125.7071,125.7365,125.6192,125.6778,4774.0
2024-08-28 14:15:00,128.63,128.63,128.42,128.44,3188.0,125.6778,125.6778,125.4727,125.4922,3188.0
2024-08-28 14:20:00,128.44,128.45,128.34,128.37,4537.0,125.4922,125.502,125.3945,125.4238,4537.0
2024-08-28 14:25:00,128.36,128.37,128.19,128.2,6661.0,125.414,125.4238,125.2479,125.2577,6661.0
2024-08-28 14:30:00,128.24,128.27,128.19,128.2,7633.0,125.2968,125.3261,125.2479,125.2577,7633.0
2024-08-28 14:35:00,128.21,128.31,128.21,128.28,4915.0,125.2675,125.3652,125.2675,125.3359,4915.0
2024-08-28 14:40:00,128.29,128.35,128.28,128.32,9333.0,125.3456,125.4043,125.3359,125.3749,9333.0
2024-08-28 14:45:00,128.32,128.5,128.3,128.4,22178.0,125.3749,125.5508,125.3554,125.4531,22178.0
2024-08-28 14:50:00,128.44,128.59,128.44,128.56,15000.0,125.4922,125.6388,125.4922,125.6094,15000.0
2024-08-28 14:55:00,128.56,128.67,128.56,128.66,5745.0,125.6094,125.7169,125.6094,125.7071,5745.0
2024-08-28 15:00:00,128.64,128.72,128.64,128.67,7620.0,125.6876,125.7658,125.6876,125.7169,7620.0
2024-08-28 15:05:00,128.65,128.65,128.47,128.47,9365.0,125.6974,125.6974,125.5215,125.5215,9365.0
2024-08-28 15:10:00,128.47,128.48,128.3,128.36,11490.0,125.5215,125.5313,125.3554,125.414,11490.0
2024-08-28 15:15:00,128.37,128.39,128.31,128.36,7553.0,125.4238,125.4433,125.3652,125.414,7553.0
2024-08-28 15:20:00,128.36,128.45,128.34,128.45,12760.0,125.414,125.502,125.3945,125.502,12760.0
2024-08-28 15:25:00,128.51,128.57,128.49,128.56,6175.0,125.5606,125.6192,125.541,125.6094,6175.0
2024-08-28 15:30:00,128.57,128.62,128.5,128.53,18678.0,125.6192,125.6681,125.5508,125.5801,18678.0
2024-08-28 15:35:00,128.53,128.57,128.34,128.42,12827.0,125.5801,125.6192,125.3945,125.4727,12827.0
2024-08-28 15:40:00,128.44,128.59,128.41,128.59,12359.0,125.4922,125.6388,125.4629,125.6388,12359.0
2024-08-28 15:45:00,128.59,128.77,128.59,128.72,21589.0,125.6388,125.8146,125.6388,125.7658,21589.0
2024-08-28 15:50:00,128.78,128.89,128.71,128.8,26768.0,125.8244,125.9319,125.756,125.8439,26768.0
2024-08-28 15:55:00,128.82,128.88,128.63,128.72,117847.0,125.8635,125.9221,125.6778,125.7658,117847.0
2024-08-29 09:30:00,129.37,130.13,129.37,129.82,39370.0,126.4008,127.1434,126.4008,126.8405,39370.0
2024-08-29 09:35:00,129.82,129.82,129.56,129.69,27379.0,126.8405,126.8405,126.5865,126.7135,27379.0
2024-08-29 09:40:00,129.64,129.66,129.43,129.55,44257.0,126.6647,126.6842,126.4595,126.5767,44257.0
2024-08-29 09:45:00,129.58,129.58,129.1,129.25,91341.0,126.606,126.606,126.137,126.2836,91341.0
2024-08-29 09:50:00,129.25,129.39,129.14,129.33,20586.0,126.2836,126.4204,126.1761,126.3618,20586.0
2024-08-29 09:55:00,129.33,129.56,129.29,129.47,20615.0,126.3618,126.5865,126.3227,126.4986,20615.0
2024-08-29 10:00:00,129.47,130.16,129.31,130.13,16648.0,126.4986,127.1727,126.3422,127.1434,16648.0
2024-08-29 10:05:00,130.08,130.25,130.02,130.19,22501.0,127.0946,127.2607,127.0359,127.202,22501.0
2024-08-29 10:10:00,130.22,130.25,129.92,130.13,11223.0,127.2313,127.2607,126.9382,127.1434,11223.0
2024-08-29 10:15:00,130.09,130.24,130.02,130.24,17798.0,127.1043,127.2509,127.0359,127.2509,17798.0
2024-08-29 10:20:00,130.2,130.5,130.19,130.47,9865.0,127.2118,127.5049,127.202,127.4756,9865.0
2024-08-29 10:25:00,130.52,130.54,130.16,130.23,5415.0,127.5245,127.544,127.1727,127.2411,5415.0
2024-08-29 10:30:00,130.27,130.36,129.92,129.97,13443.0,127.2802,127.3681,126.9382,126.9871,13443.0
2024-08-29 10:35:00,129.92,130.22,129.92,130.13,6042.0,126.9382,127.2313,126.9382,127.1434,6042.0
2024-08-29 10:40:00,130.12,130.13,130.0,130.03,4651.0,127.1336,127.1434,127.0164,127.0457,4651.0
2024-08-29 10:45:00,130.03,130.14,130.03,130.12,4342.0,127.0457,127.1532,127.0457,127.1336,4342.0
2024-08-29 10:50:00,130.1,130.11,129.99,130.02,5366.0,127.1141,127.1239,127.0066,127.0359,5366.0
2024-08-29 10:55:00,130.01,130.16,129.98,130.13,7110.0,127.0262,127.1727,126.9968,127.1434,7110.0
2024-08-29 11:00:00,130.11,130.29,130.09,130.21,5623.0,127.1239,127.2997,127.1043,127.2216,5623.0
2024-08-29 11:05:00,130.22,130.36,130.2,130.21,6080.0,127.2313,127.3681,127.2118,127.2216,6080.0
2024-08-29 11:10:00,130.17,130.36,130.17,130.34,3387.0,127.1825,127.3681,127.1825,127.3486,3387.0
2024-08-29 11:15:00,130.34,130.4,130.29,130.3,4107.0,127.3486,127.4072,127.2997,127.3095,4107.0
2024-08-29 11:20:00,130.32,130.49,130.31,130.37,6573.0,127.329,127.4951,127.3193,127.3779,6573.0
2024-08-29 11:25:00,130.41,130.45,130.28,130.3,4503.0,127.417,127.4561,127.29,127.3095,4503.0
2024-08-29 11:30:00,130.29,130.39,130.19,130.2,6464.0,127.2997,127.3974,127.202,127.2118,6464.0
2024-08-29 11:35:00,130.2,130.23,130.02,130.12,35640.0,127.2118,127.2411,127.0359,127.1336,35640.0
2024-08-29 11:40:00,130.11,130.26,130.03,130.15,42823.0,127.1239,127.2704,127.0457,127.1629,42823.0
2024-08-29 11:45:00,130.16,130.3,130.16,130.29,8883.0,127.1727,127.3095,127.1727,127.2997,8883.0
2024-08-29 11:50:00,130.27,130.28,130.11,130.22,10508.0,127.2802,127.29,127.1239,127.2313,10508.0
2024-08-29 11:55:00,130.23,130.33,130.19,130.26,6331.0,127.2411,127.3388,127.202,127.2704,6331.0
2024-08-29 12:00:00,130.24,130.28,130.07,130.08,73658.0,127.2509,127.29,127.0848,127.0946,73658.0
2024-08-29 12:05:00,130.09,130.16,129.98,130.04,17556.0,127.1043,127.1727,126.9968,127.0555,17556.0
2024-08-29 12:10:00,130.01,130.16,130.0,130.09,22883.0,127.0262,127.1727,127.0164,127.1043,22883.0
2024-08-29 12:15:00,130.09,130.41,130.06,130.38,12978.0,127.1043,127.417,127.075,127.3877,12978.0
2024-08-29 12:20:00,130.43,130.51,130.41,130.48,7203.0,127.4365,127.5147,127.417,127.4854,7203.0
2024-08-29 12:25:00,130.46,130.5,130.41,130.44,3907.0,127.4658,127.5049,127.417,127.4463,3907.0
2024-08-29 12:30:00,130.41,130.45,130.2,130.22,17212.0,127.417,127.4561,127.2118,127.2313,17212.0
2024-08-29 12:35:00,130.24,130.31,130.16,130.24,6139.0,127.2509,127.3193,127.1727,127.2509,6139.0
2024-08-29 12:40:00,130.27,130.33,130.24,130.29,8455.0,127.2802,127.3388,127.2509,127.2997,8455.0
2024-08-29 12:45:00,130.34,130.37,130.28,130.3,14092.0,127.3486,127.3779,127.29,127.3095,14092.0
2024-08-29 12:50:00,130.34,130.38,130.26,130.37,28772.0,127.3486,127.3877,127.2704,127.3779,28772.0
2024-08-29 12:55:00,130.36,130.38,130.31,130.32,17429.0,127.3681,127.3877,127.3193,127.329,17429.0
2024-08-29 13:00:00,130.31,130.39,130.3,130.34,16831.0,127.3193,127.3974,127.3095,127.3486,16831.0
2024-08-29 13:05:00,130.32,130.41,130.18,130.22,28837.0,127.329,127.417,127.1923,127.2313,28837.0
2024-08-29 13:10:00,130.26,130.39,130.26,130.3,15007.0,127.2704,127.3974,127.2704,127.3095,15007.0
2024-08-29 13:15:00,130.32,130.47,130.32,130.41,12438.0,127.329,127.4756,127.329,127.417,12438.0
2024-08-29 13:20:00,130.41,130.42,130.27,130.3,7448.0,127.417,127.4268,127.2802,127.3095,7448.0
2024-08-29 13:25:00,130.28,130.3,130.21,130.28,6680.0,127.29,127.3095,127.2216,127.29,6680.0
2024-08-29 13:30:00,130.3,130.34,130.26,130.3,8563.0,127.3095,127.3486,127.2704,127.3095,8563.0
2024-08-29 13:35:00,130.3,130.34,130.25,130.3,14452.0,127.3095,127.3486,127.2607,127.3095,14452.0
2024-08-29 13:40:00,130.29,130.36,130.28,130.34,8191.0,127.2997,127.3681,127.29,127.3486,8191.0
2024-08-29 13:45:00,130.33,130.37,130.28,130.33,17029.0,127.3388,127.3779,127.29,127.3388,17029.0
2024-08-29 13:50:00,130.35,130.36,130.19,130.26,13333.0,127.3584,127.3681,127.202,127.2704,13333.0
2024-08-29 13:55:00,130.24,130.31,130.18,130.3,9876.0,127.2509,127.3193,127.1923,127.3095,9876.0
2024-08-29 14:00:00,130.31,130.39,130.28,130.29,12921.0,127.3193,127.3974,127.29,127.2997,12921.0
2024-08-29 14:05:00,130.28,130.36,130.28,130.3,6196.0,127.29,127.3681,127.29,127.3095,6196.0
2024-08-29 14:10:00,130.29,130.29,130.17,130.19,20653.0,127.2997,127.2997,127.1825,127.202,20653.0
2024-08-29 14:15:00,130.21,130.3,130.18,130.27,16166.0,127.2216,127.3095,127.1923,127.2802,16166.0
2024-08-29 14:20:00,130.29,130.3,130.02,130.02,18430.0,127.2997,127.3095,127.0359,127.0359,18430.0
2024-08-29 14:25:00,130.01,130.12,129.97,130.0,29276.0,127.0262,127.1336,126.9871,127.0164,29276.0
2024-08-29 14:30:00,129.99,130.04,129.97,129.98,52391.0,127.0066,127.0555,126.9871,126.9968,52391.0
2024-08-29 14:35:00,130.0,130.01,129.74,129.77,17814.0,127.0164,127.0262,126.7624,126.7917,17814.0
2024-08-29 14:40:00,129.79,129.95,129.75,129.91,9666.0,126.8112,126.9675,126.7721,126.9285,9666.0
2024-08-29 14:45:00,129.87,129.98,129.82,129.98,4842.0,126.8894,126.9968,126.8405,126.9968,4842.0
2024-08-29 14:50:00,129.98,130.04,129.87,130.02,6539.0,126.9968,127.0555,126.8894,127.0359,6539.0
2024-08-29 14:55:00,130.01,130.02,129.91,130.0,16815.0,127.0262,127.0359,126.9285,127.0164,16815.0
2024-08-29 15:00:00,130.0,130.02,129.93,130.01,19893.0,127.0164,127.0359,126.948,127.0262,19893.0
2024-08-29 15:05:00,130.0,130.12,130.0,130.09,21087.0,127.0164,127.1336,127.0164,127.1043,21087.0
2024-08-29 15:10:00,130.08,130.16,130.03,130.09,17529.0,127.0946,127.1727,127.0457,127.1043,17529.0
2024-08-29 15:15:00,130.08,130.16,130.07,130.12,28537.0,127.0946,127.1727,127.0848,127.1336,28537.0
2024-08-29 15:20:00,130.12,130.17,130.09,130.17,22607.0,127.1336,127.1825,127.1043,127.1825,22607.0
2024-08-29 15:25:00,130.16,130.38,130.14,130.36,19797.0,127.1727,127.3877,127.1532,127.3681,19797.0
2024-08-29 15:30:00,130.38,130.52,130.3,130.31,32533.0,127.3877,127.5245,127.3095,127.3193,32533.0
2024-08-29 15:35:00,130.31,130.37,130.18,130.21,26516.0,127.3193,127.3779,127.1923,127.2216,26516.0
2024-08-29 15:40:00,130.2,130.25,129.99,129.99,39671.0,127.2118,127.2607,127.0066,127.0066,39671.0
2024-08-29 15:45:00,130.0,130.14,129.99,130.01,40499.0,127.0164,127.1532,127.0066,127.0262,40499.0
2024-08-29 15:50:00,130.05,130.08,129.74,129.74,58004.0,127.0652,127.0946,126.7624,126.7624,58004.0
2024-08-29 15:55:00,129.73,130.04,129.71,130.0,249736.0,126.7526,127.0555,126.733,127.0164,249736.0
2024-08-30 09:30:00,128.43,128.9,128.43,128.63,36396.0,125.4824,125.9416,125.4824,125.6778,36396.0
2024-08-30 09:35:00,128.8,129.31,128.64,129.13,6139.0,125.8439,126.3422,125.6876,126.1664,6139.0
2024-08-30 09:40:00,129.03,129.27,128.76,128.88,5259.0,126.0687,126.3031,125.8048,125.9221,5259.0
2024-08-30 09:45:00,128.74,128.77,128.33,128.41,7916.0,125.7853,125.8146,125.3847,125.4629,7916.0
2024-08-30 09:50:00,128.49,128.67,128.28,128.47,8878.0,125.541,125.7169,125.3359,125.5215,8878.0
2024-08-30 09:55:00,128.41,128.49,128.06,128.06,10743.0,125.4629,125.541,125.1209,125.1209,10743.0
2024-08-30 10:00:00,128.18,128.18,127.8,128.05,13432.0,125.2382,125.2382,124.8669,125.1111,13432.0
2024-08-30 10:05:00,128.01,128.08,127.82,128.08,9467.0,125.0721,125.1405,124.8864,125.1405,9467.0
2024-08-30 10:10:00,128.15,128.29,127.93,128.02,59240.0,125.2088,125.3456,124.9939,125.0818,59240.0
2024-08-30 10:15:00,128.02,128.14,127.87,128.09,10055.0,125.0818,125.1991,124.9353,125.1502,10055.0
2024-08-30 10:20:00,128.11,128.19,127.93,127.94,14140.0,125.1698,125.2479,124.9939,125.0037,14140.0
2024-08-30 10:25:00,127.97,127.97,127.69,127.77,3899.0,125.033,125.033,124.7594,124.8376,3899.0
2024-08-30 10:30:00,127.8,127.92,127.71,127.71,5377.0,124.8669,124.9841,124.7789,124.7789,5377.0
2024-08-30 10:35:00,127.73,127.83,127.62,127.77,7383.0,124.7985,124.8962,124.691,124.8376,7383.0
2024-08-30 10:40:00,127.81,128.03,127.79,127.92,10115.0,124.8767,125.0916,124.8571,124.9841,10115.0
2024-08-30 10:45:00,127.89,128.08,127.87,128.08,19045.0,124.9548,125.1405,124.9353,125.1405,19045.0
2024-08-30 10:50:00,128.19,128.19,128.03,128.09,5733.0,125.2479,125.2479,125.0916,125.1502,5733.0
2024-08-30 10:55:00,128.06,128.18,127.99,128.03,12105.0,125.1209,125.2382,125.0525,125.0916,12105.0
2024-08-30 11:00:00,128.04,128.28,128.04,128.26,8235.0,125.1014,125.3359,125.1014,125.3163,8235.0
2024-08-30 11:05:00,128.28,128.3,128.04,128.04,7884.0,125.3359,125.3554,125.1014,125.1014,7884.0
2024-08-30 11:10:00,127.98,128.09,127.92,127.96,5249.0,125.0428,125.1502,124.9841,125.0232,5249.0
2024-08-30 11:15:00,127.92,128.1,127.92,127.99,8916.0,124.9841,125.16,124.9841,125.0525,8916.0
2024-08-30 11:20:00,127.93,128.08,127.93,127.97,4218.0,124.9939,125.1405,124.9939,125.033,4218.0
2024-08-30 11:25:00,127.97,127.97,127.78,127.9,9257.0,125.033,125.033,124.8473,124.9646,9257.0
2024-08-30 11:30:00,127.91,128.06,127.9,127.93,18202.0,124.9744,125.1209,124.9646,124.9939,18202.0
2024-08-30 11:35:00,127.92,127.92,127.71,127.75,6490.0,124.9841,124.9841,124.7789,124.818,6490.0
2024-08-30 11:40:00,127.75,127.95,127.75,127.95,3412.0,124.818,125.0134,124.818,125.0134,3412.0
2024-08-30 11:45:00,127.88,127.88,127.77,127.79,5597.0,124.945,124.945,124.8376,124.8571,5597.0
2024-08-30 11:50:00,127.81,127.82,127.6,127.64,6877.0,124.8767,124.8864,124.6715,124.7106,6877.0
2024-08-30 11:55:00,127.71,127.78,127.65,127.76,3942.0,124.7789,124.8473,124.7203,124.8278,3942.0
2024-08-30 12:00:00,127.72,127.87,127.7,127.86,5353.0,124.7887,124.9353,124.7692,124.9255,5353.0
2024-08-30 12:05:00,127.86,128.1,127.86,128.04,7919.0,124.9255,125.16,124.9255,125.1014,7919.0
2024-08-30 12:10:00,128.06,128.06,127.94,128.01,39003.0,125.1209,125.1209,125.0037,125.0721,39003.0
2024-08-30 12:15:00,127.98,127.99,127.84,127.87,6670.0,125.0428,125.0525,124.906,124.9353,6670.0
2024-08-30 12:20:00,127.87,127.9,127.77,127.83,4466.0,124.9353,124.9646,124.8376,124.8962,4466.0
2024-08-30 12:25:00,127.88,127.94,127.87,127.93,3029.0,124.945,125.0037,124.9353,124.9939,3029.0
2024-08-30 12:30:00,127.89,127.91,127.77,127.79,5328.0,124.9548,124.9744,124.8376,124.8571,5328.0
2024-08-30 12:35:00,127.78,127.89,127.76,127.89,5073.0,124.8473,124.9548,124.8278,124.9548,5073.0
2024-08-30 12:40:00,127.86,127.9,127.8,127.9,3769.0,124.9255,124.9646,124.8669,124.9646,3769.0
2024-08-30 12:45:00,127.9,128.01,127.89,127.98,4853.0,124.9646,125.0721,124.9548,125.0428,4853.0
2024-08-30 12:50:00,127.98,128.0,127.92,127.96,3951.0,125.0428,125.0623,124.9841,125.0232,3951.0
2024-08-30 12:55:00,128.06,128.07,127.95,127.97,5127.0,125.1209,125.1307,125.0134,125.033,5127.0
2024-08-30 13:00:00,127.95,128.06,127.92,128.03,4940.0,125.0134,125.1209,124.9841,125.0916,4940.0
2024-08-30 13:05:00,128.01,128.03,127.94,128.03,3518.0,125.0721,125.0916,125.0037,125.0916,3518.0
2024-08-30 13:10:00,128.0,128.03,127.93,127.93,6602.0,125.0623,125.0916,124.9939,124.9939,6602.0
2024-08-30 13:15:00,127.93,127.93,127.8,127.87,7026.0,124.9939,124.9939,124.8669,124.9353,7026.0
2024-08-30 13:20:00,127.89,127.97,127.88,127.92,3798.0,124.9548,125.033,124.945,124.9841,3798.0
2024-08-30 13:25:00,127.9,127.96,127.82,127.95,4043.0,124.9646,125.0232,124.8864,125.0134,4043.0
2024-08-30 13:30:00,127.94,128.14,127.94,128.14,6325.0,125.0037,125.1991,125.0037,125.1991,6325.0
2024-08-30 13:35:00,128.11,128.2,128.08,128.16,5948.0,125.1698,125.2577,125.1405,125.2186,5948.0
2024-08-30 13:40:00,128.16,128.17,128.05,128.09,5042.0,125.2186,125.2284,125.1111,125.1502,5042.0
2024-08-30 13:45:00,128.11,128.18,128.09,128.1,7866.0,125.1698,125.2382,125.1502,125.16,7866.0
2024-08-30 13:50:00,128.07,128.07,127.97,127.99,6226.0,125.1307,125.1307,125.033,125.0525,6226.0
2024-08-30 13:55:00,127.99,128.02,127.92,127.96,7002.0,125.0525,125.0818,124.9841,125.0232,7002.0
2024-08-30 14:00:00,127.97,128.07,127.97,128.03,8544.0,125.033,125.1307,125.033,125.0916,8544.0
2024-08-30 14:05:00,128.04,128.22,128.03,128.13,11293.0,125.1014,125.2772,125.0916,125.1893,11293.0
2024-08-30 14:10:00,128.13,128.17,128.02,128.08,8020.0,125.1893,125.2284,125.0818,125.1405,8020.0
2024-08-30 14:15:00,128.08,128.15,128.03,128.03,5519.0,125.1405,125.2088,125.0916,125.0916,5519.0
2024-08-30 14:20:00,128.02,128.14,127.99,128.11,9943.0,125.0818,125.1991,125.0525,125.1698,9943.0
2024-08-30 14:25:00,128.14,128.29,128.14,128.16,10466.0,125.1991,125.3456,125.1991,125.2186,10466.0
2024-08-30 14:30:00,128.15,128.17,128.11,128.17,5043.0,125.2088,125.2284,125.1698,125.2284,5043.0
2024-08-30 14:35:00,128.21,128.23,128.16,128.19,6783.0,125.2675,125.287,125.2186,125.2479,6783.0
2024-08-30 14:40:00,128.17,128.21,128.0,128.03,10412.0,125.2284,125.2675,125.0623,125.0916,10412.0
2024-08-30 14:45:00,128.05,128.16,128.05,128.15,9131.0,125.1111,125.2186,125.1111,125.2088,9131.0
2024-08-30 14:50:00,128.15,128.25,128.13,128.16,8833.0,125.2088,125.3066,125.1893,125.2186,8833.0
2024-08-30 14:55:00,128.17,128.22,128.14,128.21,5545.0,125.2284,125.2772,125.1991,125.2675,5545.0
2024-08-30 15:00:00,128.2,128.3,128.19,128.3,9822.0,125.2577,125.3554,125.2479,125.3554,9822.0
2024-08-30 15:05:00,128.31,128.32,128.23,128.27,8283.0,125.3652,125.3749,125.287,125.3261,8283.0
2024-08-30 15:10:00,128.25,128.32,128.22,128.31,10508.0,125.3066,125.3749,125.2772,125.3652,10508.0
2024-08-30 15:15:00,128.31,128.4,128.27,128.39,10616.0,125.3652,125.4531,125.3261,125.4433,10616.0
2024-08-30 15:20:00,128.41,128.62,128.41,128.61,13788.0,125.4629,125.6681,125.4629,125.6583,13788.0
2024-08-30 15:25:00,128.6,128.72,128.58,128.68,17638.0,125.6485,125.7658,125.629,125.7267,17638.0
2024-08-30 15:30:00,128.69,128.7,128.52,128.52,40680.0,125.7365,125.7462,125.5704,125.5704,40680.0
2024-08-30 15:35:00,128.53,128.86,128.52,128.85,31697.0,125.5801,125.9026,125.5704,125.8928,31697.0
2024-08-30 15:40:00,128.84,128.86,128.72,128.75,27316.0,125.883,125.9026,125.7658,125.7951,27316.0
2024-08-30 15:45:00,128.77,128.85,128.62,128.62,55809.0,125.8146,125.8928,125.6681,125.6681,55809.0
2024-08-30 15:50:00,128.65,129.08,128.61,129.05,98919.0,125.6974,126.1175,125.6583,126.0882,98919.0
2024-08-30 15:55:00,129.07,129.12,128.64,128.81,292783.0,126.1077,126.1566,125.6876,125.8537,292783.0
2024-09-03 09:30:00,127.03,127.27,126.4,126.41,76104.0,124.1146,124.349,123.499,123.5088,76104.0
2024-09-03 09:35:00,126.42,126.52,125.81,126.17,35173.0,123.5186,123.6163,122.9226,123.2743,35173.0
2024-09-03 09:40:00,126.21,126.67,126.15,126.51,30123.0,123.3134,123.7628,123.2548,123.6065,30123.0
2024-09-03 09:45:00,126.47,126.69,126.21,126.3,10469.0,123.5674,123.7824,123.3134,123.4013,10469.0
2024-09-03 09:50:00,126.31,126.31,125.86,125.91,9762.0,123.4111,123.4111,122.9714,123.0203,9762.0
2024-09-03 09:55:00,125.88,125.93,125.69,125.76,36555.0,122.9909,123.0398,122.8053,122.8737,36555.0
2024-09-03 10:00:00,125.72,125.76,124.97,125.04,16837.0,122.8346,122.8737,122.1018,122.1702,16837.0
2024-09-03 10:05:00,125.15,125.36,125.06,125.36,8549.0,122.2777,122.4829,122.1898,122.4829,8549.0
2024-09-03 10:10:00,125.32,125.48,125.17,125.24,11765.0,122.4438,122.6001,122.2972,122.3656,11765.0
2024-09-03 10:15:00,125.29,125.36,125.16,125.32,8259.0,122.4145,122.4829,122.2875,122.4438,8259.0
2024-09-03 10:20:00,125.31,125.37,125.19,125.26,14363.0,122.434,122.4927,122.3168,122.3852,14363.0
2024-09-03 10:25:00,125.28,125.46,125.19,125.32,9385.0,122.4047,122.5806,122.3168,122.4438,9385.0
2024-09-03 10:30:00,125.27,125.37,125.2,125.2,8417.0,122.3949,122.4927,122.3266,122.3266,8417.0
2024-09-03 10:35:00,125.18,125.26,125.02,125.22,12111.0,122.307,122.3852,122.1507,122.3461,12111.0
2024-09-03 10:40:00,125.25,125.39,125.07,125.39,10581.0,122.3754,122.5122,122.1995,122.5122,10581.0
2024-09-03 10:45:00,125.39,125.4,125.19,125.33,10985.0,122.5122,122.522,122.3168,122.4536,10985.0
2024-09-03 10:50:00,125.31,125.32,125.13,125.26,10454.0,122.434,122.4438,122.2582,122.3852,10454.0
2024-09-03 10:55:00,125.25,125.36,125.22,125.34,7048.0,122.3754,122.4829,122.3461,122.4633,7048.0
2024-09-03 11:00:00,125.34,125.34,125.19,125.25,11515.0,122.4633,122.4633,122.3168,122.3754,11515.0
2024-09-03 11:05:00,125.26,125.43,125.18,125.43,8506.0,122.3852,122.5513,122.307,122.5513,8506.0
2024-09-03 11:10:00,125.42,125.44,125.2,125.25,9087.0,122.5415,122.561,122.3266,122.3754,9087.0
2024-09-03 11:15:00,125.25,125.31,125.13,125.13,7355.0,122.3754,122.434,122.2582,122.2582,7355.0
2024-09-03 11:20:00,125.14,125.29,124.99,125.27,17721.0,122.2679,122.4145,122.1214,122.3949,17721.0
2024-09-03 11:25:00,125.27,125.37,125.16,125.18,13093.0,122.3949,122.4927,122.2875,122.307,13093.0
2024-09-03 11:30:00,125.2,125.34,125.17,125.18,29657.0,122.3266,122.4633,122.2972,122.307,29657.0
2024-09-03 11:35:00,125.2,125.33,125.04,125.05,16673.0,122.3266,122.4536,122.1702,122.18,16673.0
2024-09-03 11:40:00,125.06,125.15,124.98,125.15,13895.0,122.1898,122.2777,122.1116,122.2777,13895.0
2024-09-03 11:45:00,125.19,125.23,124.98,125.02,9373.0,122.3168,122.3559,122.1116,122.1507,9373.0
2024-09-03 11:50:00,125.02,125.23,124.98,125.23,14504.0,122.1507,122.3559,122.1116,122.3559,14504.0
2024-09-03 11:55:00,125.23,125.27,125.01,125.05,6065.0,122.3559,122.3949,122.1409,122.18,6065.0
2024-09-03 12:00:00,125.06,125.17,125.03,125.09,5645.0,122.1898,122.2972,122.1605,122.2191,5645.0
2024-09-03 12:05:00,125.1,125.16,125.1,125.15,5138.0,122.2288,122.2875,122.2288,122.2777,5138.0
2024-09-03 12:10:00,125.16,125.48,125.16,125.38,37155.0,122.2875,122.6001,122.2875,122.5024,37155.0
2024-09-03 12:15:00,125.38,125.38,125.25,125.34,5225.0,122.5024,122.5024,122.3754,122.4633,5225.0
2024-09-03 12:20:00,125.34,125.5,125.3,125.31,38361.0,122.4633,122.6197,122.4243,122.434,38361.0
2024-09-03 12:25:00,125.3,125.43,125.3,125.4,6903.0,122.4243,122.5513,122.4243,122.522,6903.0
2024-09-03 12:30:00,125.38,125.38,125.21,125.25,4435.0,122.5024,122.5024,122.3363,122.3754,4435.0
2024-09-03 12:35:00,125.21,125.38,125.21,125.37,2369.0,122.3363,122.5024,122.3363,122.4927,2369.0
2024-09-03 12:40:00,125.37,125.38,125.3,125.34,4509.0,122.4927,122.5024,122.4243,122.4633,4509.0
2024-09-03 12:45:00,125.33,125.36,125.08,125.12,7540.0,122.4536,122.4829,122.2093,122.2484,7540.0
2024-09-03 12:50:00,125.11,125.23,125.06,125.18,8266.0,122.2386,122.3559,122.1898,122.307,8266.0
2024-09-03 12:55:00,125.15,125.2,125.08,125.18,4595.0,122.2777,122.3266,122.2093,122.307,4595.0
2024-09-03 13:00:00,125.16,125.19,125.11,125.11,2934.0,122.2875,122.3168,122.2386,122.2386,2934.0
2024-09-03 13:05:00,125.09,125.22,125.09,125.22,3510.0,122.2191,122.3461,122.2191,122.3461,3510.0
2024-09-03 13:10:00,125.22,125.24,125.12,125.24,8729.0,122.3461,122.3656,122.2484,122.3656,8729.0
2024-09-03 13:15:00,125.2,125.4,125.19,125.4,2529.0,122.3266,122.522,122.3168,122.522,2529.0
2024-09-03 13:20:00,125.41,125.47,125.27,125.39,8979.0,122.5317,122.5904,122.3949,122.5122,8979.0
2024-09-03 13:25:00,125.37,125.4,125.33,125.36,4736.0,122.4927,122.522,122.4536,122.4829,4736.0
2024-09-03 13:30:00,125.36,125.36,125.2,125.2,4337.0,122.4829,122.4829,122.3266,122.3266,4337.0
2024-09-03 13:35:00,125.22,125.34,125.2,125.34,3914.0,122.3461,122.4633,122.3266,122.4633,3914.0
2024-09-03 13:40:00,125.29,125.35,125.27,125.35,6507.0,122.4145,122.4731,122.3949,122.4731,6507.0
2024-09-03 13:45:00,125.29,125.29,125.19,125.2,3756.0,122.4145,122.4145,122.3168,122.3266,3756.0
2024-09-03 13:50:00,125.2,125.37,125.18,125.37,10340.0,122.3266,122.4927,122.307,122.4927,10340.0
2024-09-03 13:55:00,125.33,125.4,125.26,125.34,6103.0,122.4536,122.522,122.3852,122.4633,6103.0
2024-09-03 14:00:00,125.31,125.31,125.14,125.27,5154.0,122.434,122.434,122.2679,122.3949,5154.0
2024-09-03 14:05:00,125.31,125.46,125.3,125.45,7549.0,122.434,122.5806,122.4243,122.5708,7549.0
2024-09-03 14:10:00,125.46,125.46,125.24,125.31,4647.0,122.5806,122.5806,122.3656,122.434,4647.0
2024-09-03 14:15:00,125.29,125.29,125.08,125.09,9609.0,122.4145,122.4145,122.2093,122.2191,9609.0
2024-09-03 14:20:00,125.14,125.17,125.1,125.11,7662.0,122.2679,122.2972,122.2288,122.2386,7662.0
2024-09-03 14:25:00,125.13,125.23,125.11,125.23,18556.0,122.2582,122.3559,122.2386,122.3559,18556.0
2024-09-03 14:30:00,125.23,125.25,125.17,125.22,11517.0,122.3559,122.3754,122.2972,122.3461,11517.0
2024-09-03 14:35:00,125.24,125.26,124.99,125.0,17842.0,122.3656,122.3852,122.1214,122.1311,17842.0
2024-09-03 14:40:00,125.01,125.1,124.99,125.1,23297.0,122.1409,122.2288,122.1214,122.2288,23297.0
2024-09-03 14:45:00,125.1,125.1,124.99,125.01,12985.0,122.2288,122.2288,122.1214,122.1409,12985.0
2024-09-03 14:50:00,125.01,125.09,124.99,125.01,11756.0,122.1409,122.2191,122.1214,122.1409,11756.0
2024-09-03 14:55:00,125.01,125.07,124.99,125.0,22255.0,122.1409,122.1995,122.1214,122.1311,22255.0
2024-09-03 15:00:00,124.99,125.1,124.96,125.09,65777.0,122.1214,122.2288,122.0921,122.2191,65777.0
2024-09-03 15:05:00,125.07,125.13,125.02,125.04,11587.0,122.1995,122.2582,122.1507,122.1702,11587.0
2024-09-03 15:10:00,125.04,125.04,124.81,124.82,29082.0,122.1702,122.1702,121.9455,121.9553,29082.0
2024-09-03 15:15:00,124.81,124.88,124.68,124.68,18811.0,121.9455,122.0139,121.8185,121.8185,18811.0
2024-09-03 15:20:00,124.66,124.7,124.57,124.6,12110.0,121.7989,121.838,121.711,121.7403,12110.0
2024-09-03 15:25:00,124.61,124.72,124.56,124.6,24547.0,121.7501,121.8576,121.7012,121.7403,24547.0
2024-09-03 15:30:00,124.59,124.64,124.53,124.62,36805.0,121.7306,121.7794,121.6719,121.7599,36805.0
2024-09-03 15:35:00,124.64,124.64,124.31,124.43,30199.0,121.7794,121.7794,121.457,121.5742,30199.0
2024-09-03 15:40:00,124.43,124.43,124.24,124.43,25982.0,121.5742,121.5742,121.3886,121.5742,25982.0
2024-09-03 15:45:00,124.43,124.44,124.28,124.3,125329.0,121.5742,121.584,121.4277,121.4472,125329.0
2024-09-03 15:50:00,124.33,124.39,123.98,124.03,86391.0,121.4765,121.5351,121.1346,121.1834,86391.0
2024-09-03 15:55:00,124.04,124.21,123.57,123.6,756178.0,121.1932,121.3593,120.734,120.7633,756178.0
2024-09-04 09:30:00,123.99,124.74,123.9,124.74,52730.0,121.1443,121.8771,121.0564,121.8771,52730.0
2024-09-04 09:35:00,124.83,125.32,124.77,125.13,15314.0,121.965,122.4438,121.9064,122.2582,15314.0
2024-09-04 09:40:00,125.12,125.12,124.4,124.46,19363.0,122.2484,122.2484,121.5449,121.6035,19363.0
2024-09-04 09:45:00,124.4,124.45,124.03,124.11,15318.0,121.5449,121.5938,121.1834,121.2616,15318.0
2024-09-04 09:50:00,124.01,124.27,124.0,124.16,17869.0,121.1639,121.4179,121.1541,121.3104,17869.0
2024-09-04 09:55:00,124.15,124.56,124.1,124.45,47956.0,121.3007,121.7012,121.2518,121.5938,47956.0
2024-09-04 10:00:00,124.45,124.77,124.28,124.61,65625.0,121.5938,121.9064,121.4277,121.7501,65625.0
2024-09-04 10:05:00,124.68,124.83,124.6,124.77,42589.0,121.8185,121.965,121.7403,121.9064,42589.0
2024-09-04 10:10:00,124.79,124.86,124.53,124.64,54294.0,121.926,121.9944,121.6719,121.7794,54294.0
2024-09-04 10:15:00,124.64,124.67,124.34,124.5,17515.0,121.7794,121.8087,121.4863,121.6426,17515.0
2024-09-04 10:20:00,124.5,124.7,124.45,124.57,24556.0,121.6426,121.838,121.5938,121.711,24556.0
2024-09-04 10:25:00,124.56,124.62,124.04,124.09,27549.0,121.7012,121.7599,121.1932,121.242,27549.0
2024-09-04 10:30:00,124.09,124.09,123.64,123.88,21881.0,121.242,121.242,120.8024,121.0368,21881.0
2024-09-04 10:35:00,123.89,123.99,123.7,123.75,20282.0,121.0466,121.1443,120.861,120.9098,20282.0
2024-09-04 10:40:00,123.77,124.66,123.74,124.66,23604.0,120.9294,121.7989,120.9001,121.7989,23604.0
2024-09-04 10:45:00,124.59,124.61,124.1,124.1,13087.0,121.7306,121.7501,121.2518,121.2518,13087.0
2024-09-04 10:50:00,124.14,124.23,123.95,124.04,13126.0,121.2909,121.3788,121.1052,121.1932,13126.0
2024-09-04 10:55:00,124.03,124.07,123.85,124.01,12968.0,121.1834,121.2225,121.0075,121.1639,12968.0
2024-09-04 11:00:00,124.01,124.12,123.99,124.07,16809.0,121.1639,121.2713,121.1443,121.2225,16809.0
2024-09-04 11:05:00,124.07,124.27,124.02,124.23,8516.0,121.2225,121.4179,121.1736,121.3788,8516.0
2024-09-04 11:10:00,124.21,124.34,124.15,124.26,7664.0,121.3593,121.4863,121.3007,121.4081,7664.0
2024-09-04 11:15:00,124.26,124.31,124.13,124.23,7251.0,121.4081,121.457,121.2811,121.3788,7251.0
2024-09-04 11:20:00,124.25,124.25,124.11,124.18,35807.0,121.3984,121.3984,121.2616,121.33,35807.0
2024-09-04 11:25:00,124.16,124.16,123.96,123.96,7844.0,121.3104,121.3104,121.115,121.115,7844.0
2024-09-04 11:30:00,123.94,124.06,123.87,123.98,9816.0,121.0955,121.2127,121.0271,121.1346,9816.0
2024-09-04 11:35:00,123.96,124.04,123.84,123.86,8734.0,121.115,121.1932,120.9978,121.0173,8734.0
2024-09-04 11:40:00,123.85,123.85,123.71,123.77,6759.0,121.0075,121.0075,120.8708,120.9294,6759.0
2024-09-04 11:45:00,123.75,123.77,123.62,123.63,7913.0,120.9098,120.9294,120.7828,120.7926,7913.0
2024-09-04 11:50:00,123.64,123.69,123.56,123.67,5341.0,120.8024,120.8512,120.7242,120.8317,5341.0
2024-09-04 11:55:00,123.67,123.78,123.64,123.71,10717.0,120.8317,120.9391,120.8024,120.8708,10717.0
2024-09-04 12:00:00,123.69,123.74,123.65,123.71,5599.0,120.8512,120.9001,120.8121,120.8708,5599.0
2024-09-04 12:05:00,123.69,123.71,123.56,123.68,6884.0,120.8512,120.8708,120.7242,120.8414,6884.0
2024-09-04 12:10:00,123.71,123.74,123.58,123.59,6872.0,120.8708,120.9001,120.7437,120.7535,6872.0
2024-09-04 12:15:00,123.59,123.65,123.53,123.57,7071.0,120.7535,120.8121,120.6949,120.734,7071.0
2024-09-04 12:20:00,123.55,123.7,123.5,123.7,7042.0,120.7144,120.861,120.6656,120.861,7042.0
2024-09-04 12:25:00,123.75,123.75,123.57,123.6,7496.0,120.9098,120.9098,120.734,120.7633,7496.0
2024-09-04 12:30:00,123.58,123.86,123.56,123.85,7507.0,120.7437,121.0173,120.7242,121.0075,7507.0
2024-09-04 12:35:00,123.8,123.89,123.73,123.86,4085.0,120.9587,121.0466,120.8903,121.0173,4085.0
2024-09-04 12:40:00,123.84,123.84,123.62,123.62,5305.0,120.9978,120.9978,120.7828,120.7828,5305.0
2024-09-04 12:45:00,123.63,123.68,123.58,123.62,5201.0,120.7926,120.8414,120.7437,120.7828,5201.0
2024-09-04 12:50:00,123.64,123.74,123.63,123.74,5490.0,120.8024,120.9001,120.7926,120.9001,5490.0
2024-09-04 12:55:00,123.75,123.81,123.72,123.76,5159.0,120.9098,120.9685,120.8805,120.9196,5159.0
2024-09-04 13:00:00,123.74,123.77,123.64,123.65,5975.0,120.9001,120.9294,120.8024,120.8121,5975.0
2024-09-04 13:05:00,123.67,123.82,123.67,123.81,4135.0,120.8317,120.9782,120.8317,120.9685,4135.0
2024-09-04 13:10:00,123.82,123.82,123.72,123.72,5484.0,120.9782,120.9782,120.8805,120.8805,5484.0
2024-09-04 13:15:00,123.7,123.73,123.51,123.52,10442.0,120.861,120.8903,120.6753,120.6851,10442.0
2024-09-04 13:20:00,123.53,123.53,123.36,123.42,10078.0,120.6949,120.6949,120.5288,120.5874,10078.0
2024-09-04 13:25:00,123.43,123.5,123.37,123.42,4579.0,120.5972,120.6656,120.5386,120.5874,4579.0
2024-09-04 13:30:00,123.4,123.47,123.35,123.44,10160.0,120.5679,120.6363,120.519,120.6069,10160.0
2024-09-04 13:35:00,123.46,123.48,123.34,123.45,11151.0,120.6265,120.646,120.5092,120.6167,11151.0
2024-09-04 13:40:00,123.45,123.46,123.39,123.42,7041.0,120.6167,120.6265,120.5581,120.5874,7041.0
2024-09-04 13:45:00,123.42,123.46,123.39,123.41,16613.0,120.5874,120.6265,120.5581,120.5776,16613.0
2024-09-04 13:50:00,123.42,123.43,123.32,123.36,12001.0,120.5874,120.5972,120.4897,120.5288,12001.0
2024-09-04 13:55:00,123.36,123.41,123.34,123.41,11373.0,120.5288,120.5776,120.5092,120.5776,11373.0
2024-09-04 14:00:00,123.41,123.49,123.2,123.33,16954.0,120.5776,120.6558,120.3725,120.4995,16954.0
2024-09-04 14:05:00,123.32,123.39,123.23,123.23,10126.0,120.4897,120.5581,120.4018,120.4018,10126.0
2024-09-04 14:10:00,123.24,123.42,123.24,123.41,13382.0,120.4115,120.5874,120.4115,120.5776,13382.0
2024-09-04 14:15:00,123.4,123.48,123.38,123.41,11356.0,120.5679,120.646,120.5483,120.5776,11356.0
2024-09-04 14:20:00,123.4,123.42,123.34,123.37,8128.0,120.5679,120.5874,120.5092,120.5386,8128.0
2024-09-04 14:25:00,123.37,123.5,123.37,123.5,7578.0,120.5386,120.6656,120.5386,120.6656,7578.0
2024-09-04 14:30:00,123.51,123.53,123.38,123.45,10366.0,120.6753,120.6949,120.5483,120.6167,10366.0
2024-09-04 14:35:00,123.43,123.57,123.42,123.44,6984.0,120.5972,120.734,120.5874,120.6069,6984.0
2024-09-04 14:40:00,123.45,123.52,123.38,123.43,8594.0,120.6167,120.6851,120.5483,120.5972,8594.0
2024-09-04 14:45:00,123.42,123.44,123.33,123.38,8446.0,120.5874,120.6069,120.4995,120.5483,8446.0
2024-09-04 14:50:00,123.4,123.44,123.34,123.4,8002.0,120.5679,120.6069,120.5092,120.5679,8002.0
2024-09-04 14:55:00,123.4,123.4,123.26,123.29,31253.0,120.5679,120.5679,120.4311,120.4604,31253.0
2024-09-04 15:00:00,123.28,123.28,123.1,123.11,11395.0,120.4506,120.4506,120.2748,120.2845,11395.0
2024-09-04 15:05:00,123.11,123.14,123.01,123.12,10749.0,120.2845,120.3138,120.1868,120.2943,10749.0
2024-09-04 15:10:00,123.16,123.18,123.08,123.11,17141.0,120.3334,120.3529,120.2552,120.2845,17141.0
2024-09-04 15:15:00,123.11,123.13,122.88,122.91,13166.0,120.2845,120.3041,120.0598,120.0891,13166.0
2024-09-04 15:20:00,122.91,123.12,122.91,123.12,11340.0,120.0891,120.2943,120.0891,120.2943,11340.0
2024-09-04 15:25:00,123.14,123.18,123.01,123.06,18259.0,120.3138,120.3529,120.1868,120.2357,18259.0
2024-09-04 15:30:00,123.06,123.06,122.56,122.65,21576.0,120.2357,120.2357,119.7471,119.8351,21576.0
2024-09-04 15:35:00,122.65,122.82,122.58,122.8,20338.0,119.8351,120.0012,119.7667,119.9816,20338.0
2024-09-04 15:40:00,122.78,122.78,122.6,122.66,20660.0,119.9621,119.9621,119.7862,119.8448,20660.0
2024-09-04 15:45:00,122.64,122.76,122.59,122.63,38045.0,119.8253,119.9426,119.7765,119.8155,38045.0
2024-09-04 15:50:00,122.63,122.69,122.45,122.51,37661.0,119.8155,119.8742,119.6397,119.6983,37661.0
2024-09-04 15:55:00,122.51,122.81,122.51,122.77,275441.0,119.6983,119.9914,119.6983,119.9523,275441.0
2024-09-05 09:30:00,123.67,123.81,123.29,123.3,47571.0,120.8317,120.9685,120.4604,120.4702,47571.0
2024-09-05 09:35:00,123.4,123.4,122.8,122.9,11906.0,120.5679,120.5679,119.9816,120.0793,11906.0
2024-09-05 09:40:00,122.89,123.01,122.77,122.85,10621.0,120.0696,120.1868,119.9523,120.0305,10621.0
2024-09-05 09:45:00,122.85,122.95,122.57,122.68,20373.0,120.0305,120.1282,119.7569,119.8644,20373.0
2024-09-05 09:50:00,122.71,122.74,122.23,122.23,9822.0,119.8937,119.923,119.4247,119.4247,9822.0
2024-09-05 09:55:00,122.33,122.66,122.33,122.58,14482.0,119.5224,119.8448,119.5224,119.7667,14482.0
2024-09-05 10:00:00,122.6,123.43,122.6,123.41,13833.0,119.7862,120.5972,119.7862,120.5776,13833.0
2024-09-05 10:05:00,123.41,123.41,123.17,123.28,53846.0,120.5776,120.5776,120.3431,120.4506,53846.0
2024-09-05 10:10:00,123.3,123.33,122.59,122.6,10958.0,120.4702,120.4995,119.7765,119.7862,10958.0
2024-09-05 10:15:00,122.58,122.78,122.48,122.75,12718.0,119.7667,119.9621,119.669,119.9328,12718.0
2024-09-05 10:20:00,122.75,122.8,122.64,122.66,20776.0,119.9328,119.9816,119.8253,119.8448,20776.0
2024-09-05 10:25:00,122.65,122.66,122.44,122.48,16155.0,119.8351,119.8448,119.6299,119.669,16155.0
2024-09-05 10:30:00,122.5,122.7,122.49,122.69,20395.0,119.6885,119.8839,119.6788,119.8742,20395.0
2024-09-05 10:35:00,122.75,122.93,122.67,122.88,26678.0,119.9328,120.1087,119.8546,120.0598,26678.0
2024-09-05 10:40:00,122.87,123.07,122.85,123.06,22162.0,120.05,120.2454,120.0305,120.2357,22162.0
2024-09-05 10:45:00,123.04,123.18,123.02,123.04,15140.0,120.2161,120.3529,120.1966,120.2161,15140.0
2024-09-05 10:50:00,122.94,123.09,122.89,123.0,21159.0,120.1184,120.265,120.0696,120.177,21159.0
2024-09-05 10:55:00,122.97,123.12,122.92,122.94,16682.0,120.1477,120.2943,120.0989,120.1184,16682.0
2024-09-05 11:00:00,122.99,123.1,122.78,122.86,17872.0,120.1673,120.2748,119.9621,120.0403,17872.0
2024-09-05 11:05:00,122.83,122.91,122.67,122.72,31104.0,120.0109,120.0891,119.8546,119.9035,31104.0
2024-09-05 11:10:00,122.68,122.79,122.54,122.59,36851.0,119.8644,119.9719,119.7276,119.7765,36851.0
2024-09-05 11:15:00,122.57,122.73,122.53,122.73,15206.0,119.7569,119.9132,119.7178,119.9132,15206.0
2024-09-05 11:20:00,122.78,122.82,122.46,122.54,18239.0,119.9621,120.0012,119.6494,119.7276,18239.0
2024-09-05 11:25:00,122.54,122.72,122.44,122.5,15106.0,119.7276,119.9035,119.6299,119.6885,15106.0
2024-09-05 11:30:00,122.51,122.71,122.51,122.56,24251.0,119.6983,119.8937,119.6983,119.7471,24251.0
2024-09-05 11:35:00,122.57,122.77,122.57,122.73,15915.0,119.7569,119.9523,119.7569,119.9132,15915.0
2024-09-05 11:40:00,122.75,122.77,122.61,122.61,10828.0,119.9328,119.9523,119.796,119.796,10828.0
2024-09-05 11:45:00,122.62,122.67,122.59,122.62,14576.0,119.8058,119.8546,119.7765,119.8058,14576.0
2024-09-05 11:50:00,122.61,122.61,122.33,122.37,8202.0,119.796,119.796,119.5224,119.5615,8202.0
2024-09-05 11:55:00,122.39,122.46,122.32,122.32,8732.0,119.581,119.6494,119.5127,119.5127,8732.0
2024-09-05 12:00:00,122.28,122.35,122.22,122.32,5433.0,119.4736,119.542,119.4149,119.5127,5433.0
2024-09-05 12:05:00,122.31,122.39,122.19,122.21,4103.0,119.5029,119.581,119.3856,119.4052,4103.0
2024-09-05 12:10:00,122.22,122.24,122.12,122.24,21096.0,119.4149,119.4345,119.3172,119.4345,21096.0
2024-09-05 12:15:00,122.26,122.28,122.14,122.27,7029.0,119.454,119.4736,119.3368,119.4638,7029.0
2024-09-05 12:20:00,122.28,122.36,122.24,122.29,7571.0,119.4736,119.5517,119.4345,119.4833,7571.0
2024-09-05 12:25:00,122.32,122.4,122.25,122.32,15108.0,119.5127,119.5908,119.4443,119.5127,15108.0
2024-09-05 12:30:00,122.26,122.31,122.17,122.2,10149.0,119.454,119.5029,119.3661,119.3954,10149.0
2024-09-05 12:35:00,122.23,122.32,122.2,122.2,8739.0,119.4247,119.5127,119.3954,119.3954,8739.0
2024-09-05 12:40:00,122.22,122.31,122.2,122.31,5885.0,119.4149,119.5029,119.3954,119.5029,5885.0
2024-09-05 12:45:00,122.29,122.31,122.14,122.21,9479.0,119.4833,119.5029,119.3368,119.4052,9479.0
2024-09-05 12:50:00,122.22,122.32,122.2,122.28,4108.0,119.4149,119.5127,119.3954,119.4736,4108.0
2024-09-05 12:55:00,122.28,122.37,122.27,122.31,5512.0,119.4736,119.5615,119.4638,119.5029,5512.0
2024-09-05 13:00:00,122.29,122.4,122.29,122.38,4082.0,119.4833,119.5908,119.4833,119.5713,4082.0
2024-09-05 13:05:00,122.38,122.38,122.24,122.36,4147.0,119.5713,119.5713,119.4345,119.5517,4147.0
2024-09-05 13:10:00,122.38,122.42,122.25,122.29,10649.0,119.5713,119.6104,119.4443,119.4833,10649.0
2024-09-05 13:15:00,122.3,122.34,122.22,122.33,7375.0,119.4931,119.5322,119.4149,119.5224,7375.0
2024-09-05 13:20:00,122.32,122.32,122.17,122.18,8334.0,119.5127,119.5127,119.3661,119.3759,8334.0
2024-09-05 13:25:00,122.22,122.22,122.04,122.04,10618.0,119.4149,119.4149,119.2391,119.2391,10618.0
2024-09-05 13:30:00,122.06,122.2,122.06,122.2,11329.0,119.2586,119.3954,119.2586,119.3954,11329.0
2024-09-05 13:35:00,122.22,122.25,122.15,122.25,19004.0,119.4149,119.4443,119.3466,119.4443,19004.0
2024-09-05 13:40:00,122.24,122.27,122.17,122.26,10117.0,119.4345,119.4638,119.3661,119.454,10117.0
2024-09-05 13:45:00,122.24,122.39,122.15,122.28,7630.0,119.4345,119.581,119.3466,119.4736,7630.0
2024-09-05 13:50:00,122.28,122.28,122.14,122.14,13230.0,119.4736,119.4736,119.3368,119.3368,13230.0
2024-09-05 13:55:00,122.15,122.3,122.15,122.29,10941.0,119.3466,119.4931,119.3466,119.4833,10941.0
2024-09-05 14:00:00,122.31,122.34,122.27,122.29,15590.0,119.5029,119.5322,119.4638,119.4833,15590.0
2024-09-05 14:05:00,122.3,122.3,122.17,122.18,9160.0,119.4931,119.4931,119.3661,119.3759,9160.0
2024-09-05 14:10:00,122.17,122.22,122.13,122.16,11528.0,119.3661,119.4149,119.327,119.3563,11528.0
2024-09-05 14:15:00,122.15,122.27,122.13,122.27,12187.0,119.3466,119.4638,119.327,119.4638,12187.0
2024-09-05 14:20:00,122.26,122.37,122.17,122.21,36970.0,119.454,119.5615,119.3661,119.4052,36970.0
2024-09-05 14:25:00,122.21,122.24,121.91,121.97,34761.0,119.4052,119.4345,119.1121,119.1707,34761.0
2024-09-05 14:30:00,121.97,122.08,121.93,122.06,8163.0,119.1707,119.2782,119.1316,119.2586,8163.0
2024-09-05 14:35:00,122.07,122.07,121.96,122.02,15478.0,119.2684,119.2684,119.1609,119.2195,15478.0
2024-09-05 14:40:00,122.02,122.07,121.99,122.01,21568.0,119.2195,119.2684,119.1902,119.2098,21568.0
2024-09-05 14:45:00,122.0,122.06,121.94,122.04,21662.0,119.2,119.2586,119.1414,119.2391,21662.0
2024-09-05 14:50:00,122.05,122.06,121.97,122.0,27014.0,119.2488,119.2586,119.1707,119.2,27014.0
2024-09-05 14:55:00,121.99,122.02,121.97,121.99,14700.0,119.1902,119.2195,119.1707,119.1902,14700.0
2024-09-05 15:00:00,121.97,121.97,121.83,121.86,10694.0,119.1707,119.1707,119.0339,119.0632,10694.0
2024-09-05 15:05:00,121.86,121.94,121.85,121.87,13689.0,119.0632,119.1414,119.0534,119.073,13689.0
2024-09-05 15:10:00,121.87,121.87,121.8,121.82,13429.0,119.073,119.073,119.0046,119.0241,13429.0
2024-09-05 15:15:00,121.82,121.87,121.72,121.76,13190.0,119.0241,119.073,118.9264,118.9655,13190.0
2024-09-05 15:20:00,121.76,121.84,121.73,121.82,10634.0,118.9655,119.0437,118.9362,119.0241,10634.0
2024-09-05 15:25:00,121.82,121.91,121.82,121.84,16283.0,119.0241,119.1121,119.0241,119.0437,16283.0
2024-09-05 15:30:00,121.84,121.91,121.75,121.76,41868.0,119.0437,119.1121,118.9557,118.9655,41868.0
2024-09-05 15:35:00,121.76,121.76,121.55,121.58,55166.0,118.9655,118.9655,118.7603,118.7896,55166.0
2024-09-05 15:40:00,121.58,121.58,121.35,121.44,45024.0,118.7896,118.7896,118.5649,118.6528,45024.0
2024-09-05 15:45:00,121.45,121.48,121.34,121.44,53303.0,118.6626,118.6919,118.5551,118.6528,53303.0
2024-09-05 15:50:00,121.45,121.45,121.03,121.14,115587.0,118.6626,118.6626,118.2523,118.3597,115587.0
2024-09-05 15:55:00,121.16,121.57,121.14,121.55,289474.0,118.3793,118.7799,118.3597,118.7603,289474.0
2024-09-06 09:30:00,122.0,122.26,121.86,122.11,149380.0,119.2,119.454,119.0632,119.3075,149380.0
2024-09-06 09:35:00,122.13,122.46,122.09,122.29,29518.0,119.327,119.6494,119.2879,119.4833,29518.0
2024-09-06 09:40:00,122.37,122.44,122.23,122.23,19102.0,119.5615,119.6299,119.4247,119.4247,19102.0
2024-09-06 09:45:00,122.23,122.37,122.16,122.33,31309.0,119.4247,119.5615,119.3563,119.5224,31309.0
2024-09-06 09:50:00,122.35,122.38,121.89,121.9,15658.0,119.542,119.5713,119.0925,119.1023,15658.0
2024-09-06 09:55:00,121.89,122.03,121.87,121.92,6189.0,119.0925,119.2293,119.073,119.1218,6189.0
2024-09-06 10:00:00,122.01,122.01,121.85,121.88,25251.0,119.2098,119.2098,119.0534,119.0828,25251.0
2024-09-06 10:05:00,121.91,121.93,121.54,121.73,19428.0,119.1121,119.1316,118.7506,118.9362,19428.0
2024-09-06 10:10:00,121.77,121.84,121.59,121.59,11451.0,118.9753,119.0437,118.7994,118.7994,11451.0
2024-09-06 10:15:00,121.64,121.64,121.41,121.57,8516.0,118.8483,118.8483,118.6235,118.7799,8516.0
2024-09-06 10:20:00,121.61,121.8,121.57,121.61,8072.0,118.8189,119.0046,118.7799,118.8189,8072.0
2024-09-06 10:25:00,121.65,121.65,121.25,121.37,6507.0,118.858,118.858,118.4672,118.5845,6507.0
2024-09-06 10:30:00,121.38,121.39,121.14,121.14,15623.0,118.5942,118.604,118.3597,118.3597,15623.0
2024-09-06 10:35:00,121.07,121.16,120.96,121.06,7047.0,118.2913,118.3793,118.1839,118.2816,7047.0
2024-09-06 10:40:00,121.16,121.24,120.82,120.89,10716.0,118.3793,118.4574,118.0471,118.1155,10716.0
2024-09-06 10:45:00,120.85,120.85,120.69,120.76,5402.0,118.0764,118.0764,117.9201,117.9885,5402.0
2024-09-06 10:50:00,120.84,120.84,120.5,120.5,9296.0,118.0666,118.0666,117.7344,117.7344,9296.0
2024-09-06 10:55:00,120.51,120.67,120.48,120.65,10000.0,117.7442,117.9005,117.7149,117.881,10000.0
2024-09-06 11:00:00,120.63,121.09,120.6,120.71,108712.0,117.8614,118.3109,117.8321,117.9396,108712.0
2024-09-06 11:05:00,120.7,120.84,120.38,120.45,17196.0,117.9298,118.0666,117.6172,117.6856,17196.0
2024-09-06 11:10:00,120.43,120.59,120.31,120.44,21382.0,117.666,117.8224,117.5488,117.6758,21382.0
2024-09-06 11:15:00,120.45,120.46,120.22,120.36,12484.0,117.6856,117.6953,117.4608,117.5976,12484.0
2024-09-06 11:20:00,120.37,120.39,120.13,120.14,16395.0,117.6074,117.6269,117.3729,117.3827,16395.0
2024-09-06 11:25:00,120.17,120.21,119.95,120.01,18185.0,117.412,117.4511,117.197,117.2557,18185.0
2024-09-06 11:30:00,119.98,120.31,119.92,120.23,12989.0,117.2264,117.5488,117.1677,117.4706,12989.0
2024-09-06 11:35:00,120.21,120.46,120.2,120.45,9945.0,117.4511,117.6953,117.4413,117.6856,9945.0
2024-09-06 11:40:00,120.43,120.44,120.23,120.24,10963.0,117.666,117.6758,117.4706,117.4804,10963.0
2024-09-06 11:45:00,120.23,120.24,120.02,120.2,11086.0,117.4706,117.4804,117.2654,117.4413,11086.0
2024-09-06 11:50:00,120.2,120.2,120.05,120.1,9413.0,117.4413,117.4413,117.2948,117.3436,9413.0
2024-09-06 11:55:00,120.1,120.28,120.1,120.15,8959.0,117.3436,117.5195,117.3436,117.3925,8959.0
2024-09-06 12:00:00,120.14,120.39,120.11,120.25,19956.0,117.3827,117.6269,117.3534,117.4902,19956.0
2024-09-06 12:05:00,120.26,120.37,120.21,120.29,7367.0,117.4999,117.6074,117.4511,117.5292,7367.0
2024-09-06 12:10:00,120.31,120.44,120.22,120.35,28571.0,117.5488,117.6758,117.4608,117.5879,28571.0
2024-09-06 12:15:00,120.3,120.34,120.18,120.19,8239.0,117.539,117.5781,117.4218,117.4315,8239.0
2024-09-06 12:20:00,120.19,120.2,120.08,120.14,15073.0,117.4315,117.4413,117.3241,117.3827,15073.0
2024-09-06 12:25:00,120.15,120.27,120.12,120.16,27764.0,117.3925,117.5097,117.3631,117.4022,27764.0
2024-09-06 12:30:00,120.13,120.36,120.11,120.36,13468.0,117.3729,117.5976,117.3534,117.5976,13468.0
2024-09-06 12:35:00,120.36,120.49,120.26,120.26,12595.0,117.5976,117.7247,117.4999,117.4999,12595.0
2024-09-06 12:40:00,120.28,120.47,120.25,120.45,8444.0,117.5195,117.7051,117.4902,117.6856,8444.0
2024-09-06 12:45:00,120.44,120.46,120.31,120.36,7243.0,117.6758,117.6953,117.5488,117.5976,7243.0
2024-09-06 12:50:00,120.37,120.47,120.34,120.44,6888.0,117.6074,117.7051,117.5781,117.6758,6888.0
2024-09-06 12:55:00,120.46,120.54,120.42,120.48,9023.0,117.6953,117.7735,117.6563,117.7149,9023.0
2024-09-06 13:00:00,120.5,120.53,120.46,120.5,16550.0,117.7344,117.7637,117.6953,117.7344,16550.0
2024-09-06 13:05:00,120.51,120.61,120.46,120.59,16534.0,117.7442,117.8419,117.6953,117.8224,16534.0
2024-09-06 13:10:00,120.61,120.65,120.57,120.62,7469.0,117.8419,117.881,117.8028,117.8517,7469.0
2024-09-06 13:15:00,120.59,120.63,120.41,120.49,16336.0,117.8224,117.8614,117.6465,117.7247,16336.0
2024-09-06 13:20:00,120.48,120.62,120.46,120.58,10274.0,117.7149,117.8517,117.6953,117.8126,10274.0
2024-09-06 13:25:00,120.6,120.62,120.48,120.48,8715.0,117.8321,117.8517,117.7149,117.7149,8715.0
2024-09-06 13:30:00,120.47,120.47,120.31,120.36,9023.0,117.7051,117.7051,117.5488,117.5976,9023.0
2024-09-06 13:35:00,120.37,120.38,120.2,120.36,9269.0,117.6074,117.6172,117.4413,117.5976,9269.0
2024-09-06 13:40:00,120.34,120.39,120.31,120.31,9559.0,117.5781,117.6269,117.5488,117.5488,9559.0
2024-09-06 13:45:00,120.33,120.35,120.22,120.33,7853.0,117.5683,117.5879,117.4608,117.5683,7853.0
2024-09-06 13:50:00,120.35,120.4,120.25,120.4,10505.0,117.5879,117.6367,117.4902,117.6367,10505.0
2024-09-06 13:55:00,120.41,120.52,120.33,120.34,17675.0,117.6465,117.754,117.5683,117.5781,17675.0
2024-09-06 14:00:00,120.38,120.38,120.05,120.13,27622.0,117.6172,117.6172,117.2948,117.3729,27622.0
2024-09-06 14:05:00,120.13,120.13,120.0,120.1,20023.0,117.3729,117.3729,117.2459,117.3436,20023.0
2024-09-06 14:10:00,120.08,120.11,119.99,120.01,24672.0,117.3241,117.3534,117.2361,117.2557,24672.0
2024-09-06 14:15:00,120.02,120.15,120.02,120.15,34673.0,117.2654,117.3925,117.2654,117.3925,34673.0
2024-09-06 14:20:00,120.15,120.18,120.11,120.13,18538.0,117.3925,117.4218,117.3534,117.3729,18538.0
2024-09-06 14:25:00,120.13,120.16,120.06,120.08,15257.0,117.3729,117.4022,117.3045,117.3241,15257.0
2024-09-06 14:30:00,120.11,120.24,120.07,120.15,21236.0,117.3534,117.4804,117.3143,117.3925,21236.0
2024-09-06 14:35:00,120.18,120.19,120.07,120.13,17383.0,117.4218,117.4315,117.3143,117.3729,17383.0
2024-09-06 14:40:00,120.12,120.16,120.02,120.16,8939.0,117.3631,117.4022,117.2654,117.4022,8939.0
2024-09-06 14:45:00,120.15,120.15,120.07,120.1,11619.0,117.3925,117.3925,117.3143,117.3436,11619.0
2024-09-06 14:50:00,120.08,120.14,120.03,120.14,10872.0,117.3241,117.3827,117.2752,117.3827,10872.0
2024-09-06 14:55:00,120.15,120.31,120.12,120.26,13832.0,117.3925,117.5488,117.3631,117.4999,13832.0
2024-09-06 15:00:00,120.28,120.34,120.19,120.24,18258.0,117.5195,117.5781,117.4315,117.4804,18258.0
2024-09-06 15:05:00,120.24,120.32,120.23,120.26,29446.0,117.4804,117.5586,117.4706,117.4999,29446.0
2024-09-06 15:10:00,120.28,120.34,120.12,120.12,20631.0,117.5195,117.5781,117.3631,117.3631,20631.0
2024-09-06 15:15:00,120.16,120.33,120.16,120.31,15818.0,117.4022,117.5683,117.4022,117.5488,15818.0
2024-09-06 15:20:00,120.33,120.43,120.31,120.43,22848.0,117.5683,117.666,117.5488,117.666,22848.0
2024-09-06 15:25:00,120.43,120.48,120.31,120.31,26403.0,117.666,117.7149,117.5488,117.5488,26403.0
2024-09-06 15:30:00,120.31,120.32,120.06,120.09,24003.0,117.5488,117.5586,117.3045,117.3338,24003.0
2024-09-06 15:35:00,120.09,120.11,119.98,120.1,22959.0,117.3338,117.3534,117.2264,117.3436,22959.0
2024-09-06 15:40:00,120.1,120.41,120.1,120.32,31321.0,117.3436,117.6465,117.3436,117.5586,31321.0
2024-09-06 15:45:00,120.33,120.47,120.29,120.47,39993.0,117.5683,117.7051,117.5292,117.7051,39993.0
2024-09-06 15:50:00,120.48,120.5,120.13,120.26,73380.0,117.7149,117.7344,117.3729,117.4999,73380.0
2024-09-06 15:55:00,120.29,120.49,120.26,120.35,213211.0,117.5292,117.7247,117.4999,117.5879,213211.0
2024-09-09 09:30:00,120.86,121.2,120.68,120.75,43543.0,118.0862,118.4184,117.9103,117.9787,43543.0
2024-09-09 09:35:00,120.71,121.23,120.69,121.11,18110.0,117.9396,118.4477,117.9201,118.3304,18110.0
2024-09-09 09:40:00,121.11,121.16,120.85,120.85,16513.0,118.3304,118.3793,118.0764,118.0764,16513.0
2024-09-09 09:45:00,120.93,121.08,120.76,120.91,14984.0,118.1546,118.3011,117.9885,118.135,14984.0
2024-09-09 09:50:00,120.9,120.91,120.57,120.74,13304.0,118.1252,118.135,117.8028,117.9689,13304.0
2024-09-09 09:55:00,120.73,120.86,120.64,120.66,15758.0,117.9591,118.0862,117.8712,117.8908,15758.0
2024-09-09 10:00:00,120.69,120.9,120.6,120.86,27522.0,117.9201,118.1252,117.8321,118.0862,27522.0
2024-09-09 10:05:00,120.9,121.09,120.9,121.06,27593.0,118.1252,118.3109,118.1252,118.2816,27593.0
2024-09-09 10:10:00,121.06,121.08,120.9,121.02,30643.0,118.2816,118.3011,118.1252,118.2425,30643.0
2024-09-09 10:15:00,121.07,121.14,121.0,121.01,44832.0,118.2913,118.3597,118.2229,118.2327,44832.0
2024-09-09 10:20:00,121.01,121.1,120.91,120.93,28546.0,118.2327,118.3207,118.135,118.1546,28546.0
2024-09-09 10:25:00,120.96,121.13,120.92,120.99,24705.0,118.1839,118.35,118.1448,118.2132,24705.0
2024-09-09 10:30:00,121.02,121.09,120.91,121.08,20593.0,118.2425,118.3109,118.135,118.3011,20593.0
2024-09-09 10:35:00,121.08,121.13,120.96,121.06,47468.0,118.3011,118.35,118.1839,118.2816,47468.0
2024-09-09 10:40:00,121.06,121.08,120.95,120.99,38581.0,118.2816,118.3011,118.1741,118.2132,38581.0
2024-09-09 10:45:00,120.97,121.08,120.94,121.07,32077.0,118.1936,118.3011,118.1643,118.2913,32077.0
2024-09-09 10:50:00,121.09,121.11,120.95,121.03,34798.0,118.3109,118.3304,118.1741,118.2523,34798.0
2024-09-09 10:55:00,121.03,121.12,120.9,120.91,39337.0,118.2523,118.3402,118.1252,118.135,39337.0
2024-09-09 11:00:00,120.91,121.07,120.87,121.0,19374.0,118.135,118.2913,118.0959,118.2229,19374.0
2024-09-09 11:05:00,121.0,121.02,120.86,120.9,29148.0,118.2229,118.2425,118.0862,118.1252,29148.0
2024-09-09 11:10:00,120.89,120.91,120.76,120.78,21260.0,118.1155,118.135,117.9885,118.008,21260.0
2024-09-09 11:15:00,120.79,120.79,120.59,120.63,21569.0,118.0178,118.0178,117.8224,117.8614,21569.0
2024-09-09 11:20:00,120.63,120.75,120.61,120.68,17887.0,117.8614,117.9787,117.8419,117.9103,17887.0
2024-09-09 11:25:00,120.66,120.73,120.54,120.7,17112.0,117.8908,117.9591,117.7735,117.9298,17112.0
2024-09-09 11:30:00,120.68,120.85,120.67,120.73,30194.0,117.9103,118.0764,117.9005,117.9591,30194.0
2024-09-09 11:35:00,120.72,120.95,120.64,120.95,14082.0,117.9494,118.1741,117.8712,118.1741,14082.0
2024-09-09 11:40:00,120.95,121.13,120.92,121.1,22427.0,118.1741,118.35,118.1448,118.3207,22427.0
2024-09-09 11:45:00,121.12,121.18,121.03,121.14,25465.0,118.3402,118.3988,118.2523,118.3597,25465.0
2024-09-09 11:50:00,121.13,121.19,121.09,121.13,39789.0,118.35,118.4086,118.3109,118.35,39789.0
2024-09-09 11:55:00,121.11,121.11,121.01,121.03,20359.0,118.3304,118.3304,118.2327,118.2523,20359.0
2024-09-09 12:00:00,121.01,121.1,120.93,121.09,12759.0,118.2327,118.3207,118.1546,118.3109,12759.0
2024-09-09 12:05:00,121.09,121.13,121.06,121.1,16389.0,118.3109,118.35,118.2816,118.3207,16389.0
2024-09-09 12:10:00,121.11,121.18,121.1,121.13,57784.0,118.3304,118.3988,118.3207,118.35,57784.0
2024-09-09 12:15:00,121.12,121.45,121.11,121.45,54360.0,118.3402,118.6626,118.3304,118.6626,54360.0
2024-09-09 12:20:00,121.43,121.45,121.33,121.39,22971.0,118.6431,118.6626,118.5454,118.604,22971.0
2024-09-09 12:25:00,121.38,121.42,121.34,121.38,11182.0,118.5942,118.6333,118.5551,118.5942,11182.0
2024-09-09 12:30:00,121.39,121.44,121.34,121.41,19131.0,118.604,118.6528,118.5551,118.6235,19131.0
2024-09-09 12:35:00,121.41,121.49,121.37,121.41,23263.0,118.6235,118.7017,118.5845,118.6235,23263.0
2024-09-09 12:40:00,121.41,121.53,121.41,121.48,45039.0,118.6235,118.7408,118.6235,118.6919,45039.0
2024-09-09 12:45:00,121.48,121.57,121.46,121.46,31892.0,118.6919,118.7799,118.6724,118.6724,31892.0
2024-09-09 12:50:00,121.47,121.49,121.38,121.46,22481.0,118.6822,118.7017,118.5942,118.6724,22481.0
2024-09-09 12:55:00,121.46,121.54,121.44,121.45,18383.0,118.6724,118.7506,118.6528,118.6626,18383.0
2024-09-09 13:00:00,121.45,121.47,121.3,121.3,16616.0,118.6626,118.6822,118.5161,118.5161,16616.0
2024-09-09 13:05:00,121.31,121.36,121.25,121.29,7952.0,118.5258,118.5747,118.4672,118.5063,7952.0
2024-09-09 13:10:00,121.27,121.36,121.21,121.22,16090.0,118.4868,118.5747,118.4281,118.4379,16090.0
2024-09-09 13:15:00,121.21,121.21,120.98,120.98,10297.0,118.4281,118.4281,118.2034,118.2034,10297.0
2024-09-09 13:20:00,120.97,121.0,120.9,120.94,13447.0,118.1936,118.2229,118.1252,118.1643,13447.0
2024-09-09 13:25:00,120.94,121.05,120.9,121.03,10492.0,118.1643,118.2718,118.1252,118.2523,10492.0
2024-09-09 13:30:00,121.02,121.03,120.84,120.93,16569.0,118.2425,118.2523,118.0666,118.1546,16569.0
2024-09-09 13:35:00,120.95,121.11,120.93,121.06,9426.0,118.1741,118.3304,118.1546,118.2816,9426.0
2024-09-09 13:40:00,121.07,121.08,120.85,120.96,19924.0,118.2913,118.3011,118.0764,118.1839,19924.0
2024-09-09 13:45:00,120.95,121.07,120.95,120.98,49234.0,118.1741,118.2913,118.1741,118.2034,49234.0
2024-09-09 13:50:00,120.96,121.08,120.9,121.08,19519.0,118.1839,118.3011,118.1252,118.3011,19519.0
2024-09-09 13:55:00,121.09,121.12,120.95,120.97,31786.0,118.3109,118.3402,118.1741,118.1936,31786.0
2024-09-09 14:00:00,120.96,121.1,120.95,121.03,32964.0,118.1839,118.3207,118.1741,118.2523,32964.0
2024-09-09 14:05:00,121.03,121.05,120.92,120.95,33917.0,118.2523,118.2718,118.1448,118.1741,33917.0
2024-09-09 14:10:00,120.95,121.05,120.92,121.03,23467.0,118.1741,118.2718,118.1448,118.2523,23467.0
2024-09-09 14:15:00,121.03,121.03,120.95,121.02,29215.0,118.2523,118.2523,118.1741,118.2425,29215.0
2024-09-09 14:20:00,121.01,121.02,120.92,120.99,31317.0,118.2327,118.2425,118.1448,118.2132,31317.0
2024-09-09 14:25:00,120.98,121.01,120.88,120.93,36591.0,118.2034,118.2327,118.1057,118.1546,36591.0
2024-09-09 14:30:00,120.92,120.97,120.85,120.9,22691.0,118.1448,118.1936,118.0764,118.1252,22691.0
2024-09-09 14:35:00,120.9,120.93,120.75,120.81,29050.0,118.1252,118.1546,117.9787,118.0373,29050.0
2024-09-09 14:40:00,120.81,120.99,120.77,120.9,22812.0,118.0373,118.2132,117.9982,118.1252,22812.0
2024-09-09 14:45:00,120.91,121.02,120.87,121.0,28336.0,118.135,118.2425,118.0959,118.2229,28336.0
2024-09-09 14:50:00,120.99,121.02,120.67,120.73,78173.0,118.2132,118.2425,117.9005,117.9591,78173.0
2024-09-09 14:55:00,120.73,120.99,120.68,120.91,31731.0,117.9591,118.2132,117.9103,118.135,31731.0
2024-09-09 15:00:00,120.92,120.98,120.84,120.95,31294.0,118.1448,118.2034,118.0666,118.1741,31294.0
2024-09-09 15:05:00,120.96,120.97,120.78,120.84,54526.0,118.1839,118.1936,118.008,118.0666,54526.0
2024-09-09 15:10:00,120.87,120.9,120.75,120.87,42624.0,118.0959,118.1252,117.9787,118.0959,42624.0
2024-09-09 15:15:00,120.88,120.99,120.83,120.94,61383.0,118.1057,118.2132,118.0568,118.1643,61383.0
2024-09-09 15:20:00,120.94,121.0,120.87,120.95,47173.0,118.1643,118.2229,118.0959,118.1741,47173.0
2024-09-09 15:25:00,120.94,120.97,120.84,120.9,49064.0,118.1643,118.1936,118.0666,118.1252,49064.0
2024-09-09 15:30:00,120.89,120.91,120.74,120.91,45447.0,118.1155,118.135,117.9689,118.135,45447.0
2024-09-09 15:35:00,120.9,120.92,120.65,120.73,46995.0,118.1252,118.1448,117.881,117.9591,46995.0
2024-09-09 15:40:00,120.73,120.87,120.67,120.85,48855.0,117.9591,118.0959,117.9005,118.0764,48855.0
2024-09-09 15:45:00,120.84,120.85,120.69,120.75,63406.0,118.0666,118.0764,117.9201,117.9787,63406.0
2024-09-09 15:50:00,120.74,120.84,120.64,120.72,116083.0,117.9689,118.0666,117.8712,117.9494,116083.0
2024-09-09 15:55:00,120.72,120.73,120.48,120.48,438151.0,117.9494,117.9591,117.7149,117.7149,438151.0
2024-09-10 09:30:00,120.26,120.81,119.89,120.17,77162.0,117.4999,118.0373,117.1384,117.412,77162.0
2024-09-10 09:35:00,120.0,120.17,119.87,120.08,5442.0,117.2459,117.412,117.1189,117.3241,5442.0
2024-09-10 09:40:00,120.07,120.07,119.76,119.76,13782.0,117.3143,117.3143,117.0114,117.0114,13782.0
2024-09-10 09:45:00,119.77,119.86,119.11,119.3,44570.0,117.0212,117.1091,116.3763,116.562,44570.0
2024-09-10 09:50:00,119.3,119.32,119.01,119.19,39517.0,116.562,116.5815,116.2786,116.4545,39517.0
2024-09-10 09:55:00,119.26,119.38,119.0,119.25,48573.0,116.5229,116.6401,116.2688,116.5131,48573.0
2024-09-10 10:00:00,119.23,119.54,119.19,119.54,32673.0,116.4936,116.7965,116.4545,116.7965,32673.0
2024-09-10 10:05:00,119.51,119.55,119.17,119.47,32105.0,116.7671,116.8062,116.4349,116.7281,32105.0
2024-09-10 10:10:00,119.48,119.53,118.97,119.02,34140.0,116.7378,116.7867,116.2395,116.2884,34140.0
2024-09-10 10:15:00,119.02,119.27,118.99,119.06,22660.0,116.2884,116.5327,116.2591,116.3275,22660.0
2024-09-10 10:20:00,119.04,119.2,118.83,119.12,15685.0,116.3079,116.4643,116.1028,116.3861,15685.0
2024-09-10 10:25:00,119.1,119.1,118.67,118.8,27839.0,116.3666,116.3666,115.9464,116.0734,27839.0
2024-09-10 10:30:00,118.78,119.04,118.7,118.95,46417.0,116.0539,116.3079,115.9757,116.22,46417.0
2024-09-10 10:35:00,118.96,119.42,118.94,119.23,32616.0,116.2298,116.6792,116.2102,116.4936,32616.0
2024-09-10 10:40:00,119.24,119.53,119.13,119.49,34685.0,116.5033,116.7867,116.3959,116.7476,34685.0
2024-09-10 10:45:00,119.49,119.75,119.42,119.74,63936.0,116.7476,117.0016,116.6792,116.9919,63936.0
2024-09-10 10:50:00,119.75,119.75,119.42,119.42,10952.0,117.0016,117.0016,116.6792,116.6792,10952.0
2024-09-10 10:55:00,119.4,119.4,119.28,119.31,8247.0,116.6597,116.6597,116.5424,116.5717,8247.0
2024-09-10 11:00:00,119.32,119.49,119.31,119.43,12313.0,116.5815,116.7476,116.5717,116.689,12313.0
2024-09-10 11:05:00,119.42,119.61,119.41,119.6,17125.0,116.6792,116.8648,116.6694,116.8551,17125.0
2024-09-10 11:10:00,119.6,119.82,119.6,119.7,26281.0,116.8551,117.07,116.8551,116.9528,26281.0
2024-09-10 11:15:00,119.72,119.79,119.57,119.75,22184.0,116.9723,117.0407,116.8258,117.0016,22184.0
2024-09-10 11:20:00,119.76,119.77,119.66,119.74,11365.0,117.0114,117.0212,116.9137,116.9919,11365.0
2024-09-10 11:25:00,119.73,119.74,119.64,119.7,11178.0,116.9821,116.9919,116.8942,116.9528,11178.0
2024-09-10 11:30:00,119.7,119.71,119.49,119.49,12637.0,116.9528,116.9626,116.7476,116.7476,12637.0
2024-09-10 11:35:00,119.5,119.52,119.34,119.42,30940.0,116.7574,116.7769,116.601,116.6792,30940.0
2024-09-10 11:40:00,119.47,119.47,119.17,119.18,33717.0,116.7281,116.7281,116.4349,116.4447,33717.0
2024-09-10 11:45:00,119.18,119.28,119.09,119.12,35744.0,116.4447,116.5424,116.3568,116.3861,35744.0
2024-09-10 11:50:00,119.1,119.12,118.92,119.11,22478.0,116.3666,116.3861,116.1907,116.3763,22478.0
2024-09-10 11:55:00,119.1,119.14,118.75,118.79,22752.0,116.3666,116.4056,116.0246,116.0637,22752.0
2024-09-10 12:00:00,118.79,119.01,118.73,118.96,22696.0,116.0637,116.2786,116.005,116.2298,22696.0
2024-09-10 12:05:00,118.96,119.02,118.84,118.86,15224.0,116.2298,116.2884,116.1125,116.1321,15224.0
2024-09-10 12:10:00,118.88,118.98,118.84,118.94,21094.0,116.1516,116.2493,116.1125,116.2102,21094.0
2024-09-10 12:15:00,118.94,118.99,118.81,118.89,18410.0,116.2102,116.2591,116.0832,116.1614,18410.0
2024-09-10 12:20:00,118.94,118.94,118.65,118.68,26418.0,116.2102,116.2102,115.9269,115.9562,26418.0
2024-09-10 12:25:00,118.68,118.87,118.67,118.82,19822.0,115.9562,116.1418,115.9464,116.093,19822.0
2024-09-10 12:30:00,118.83,118.92,118.79,118.89,11915.0,116.1028,116.1907,116.0637,116.1614,11915.0
2024-09-10 12:35:00,118.88,118.95,118.81,118.84,9836.0,116.1516,116.22,116.0832,116.1125,9836.0
2024-09-10 12:40:00,118.83,118.9,118.8,118.86,15221.0,116.1028,116.1711,116.0734,116.1321,15221.0
2024-09-10 12:45:00,118.86,118.86,118.68,118.7,8919.0,116.1321,116.1321,115.9562,115.9757,8919.0
2024-09-10 12:50:00,118.73,118.76,118.63,118.66,24024.0,116.005,116.0344,115.9073,115.9367,24024.0
2024-09-10 12:55:00,118.66,118.72,118.59,118.67,30222.0,115.9367,115.9953,115.8683,115.9464,30222.0
2024-09-10 13:00:00,118.67,118.67,118.52,118.54,15068.0,115.9464,115.9464,115.7999,115.8194,15068.0
2024-09-10 13:05:00,118.55,118.59,118.36,118.38,33076.0,115.8292,115.8683,115.6435,115.6631,33076.0
2024-09-10 13:10:00,118.39,118.4,118.24,118.33,47846.0,115.6729,115.6826,115.5263,115.6142,47846.0
2024-09-10 13:15:00,118.34,118.46,118.17,118.17,32445.0,115.624,115.7412,115.4579,115.4579,32445.0
2024-09-10 13:20:00,118.17,118.17,117.97,118.09,30770.0,115.4579,115.4579,115.2625,115.3797,30770.0
2024-09-10 13:25:00,118.09,118.27,117.99,118.24,18353.0,115.3797,115.5556,115.282,115.5263,18353.0
2024-09-10 13:30:00,118.22,118.35,118.2,118.3,8885.0,115.5068,115.6338,115.4872,115.5849,8885.0
2024-09-10 13:35:00,118.32,118.38,118.25,118.33,14666.0,115.6045,115.6631,115.5361,115.6142,14666.0
2024-09-10 13:40:00,118.33,118.34,118.15,118.15,16930.0,115.6142,115.624,115.4384,115.4384,16930.0
2024-09-10 13:45:00,118.19,118.25,118.09,118.19,19203.0,115.4774,115.5361,115.3797,115.4774,19203.0
2024-09-10 13:50:00,118.19,118.19,117.96,118.02,14898.0,115.4774,115.4774,115.2527,115.3113,14898.0
2024-09-10 13:55:00,118.01,118.13,118.0,118.06,13915.0,115.3016,115.4188,115.2918,115.3504,13915.0
2024-09-10 14:00:00,118.03,118.21,118.0,118.2,31040.0,115.3211,115.497,115.2918,115.4872,31040.0
2024-09-10 14:05:00,118.18,118.24,118.08,118.17,16421.0,115.4677,115.5263,115.37,115.4579,16421.0
2024-09-10 14:10:00,118.16,118.16,118.0,118.05,10744.0,115.4481,115.4481,115.2918,115.3407,10744.0
2024-09-10 14:15:00,118.06,118.25,118.03,118.25,18923.0,115.3504,115.5361,115.3211,115.5361,18923.0
2024-09-10 14:20:00,118.27,118.37,118.19,118.35,22324.0,115.5556,115.6533,115.4774,115.6338,22324.0
2024-09-10 14:25:00,118.41,118.46,118.34,118.44,22229.0,115.6924,115.7412,115.624,115.7217,22229.0
2024-09-10 14:30:00,118.5,118.77,118.48,118.75,17819.0,115.7803,116.0441,115.7608,116.0246,17819.0
2024-09-10 14:35:00,118.76,118.9,118.75,118.8,26978.0,116.0344,116.1711,116.0246,116.0734,26978.0
2024-09-10 14:40:00,118.82,118.97,118.76,118.97,15669.0,116.093,116.2395,116.0344,116.2395,15669.0
2024-09-10 14:45:00,118.95,118.95,118.84,118.92,24276.0,116.22,116.22,116.1125,116.1907,24276.0
2024-09-10 14:50:00,118.92,119.06,118.87,119.03,26351.0,116.1907,116.3275,116.1418,116.2982,26351.0
2024-09-10 14:55:00,119.04,119.08,118.96,119.01,29403.0,116.3079,116.347,116.2298,116.2786,29403.0
2024-09-10 15:00:00,119.0,119.16,118.94,119.16,19437.0,116.2688,116.4252,116.2102,116.4252,19437.0
2024-09-10 15:05:00,119.17,119.19,118.92,118.93,21290.0,116.4349,116.4545,116.1907,116.2005,21290.0
2024-09-10 15:10:00,118.93,119.01,118.87,118.91,20866.0,116.2005,116.2786,116.1418,116.1809,20866.0
2024-09-10 15:15:00,118.89,118.91,118.82,118.89,16439.0,116.1614,116.1809,116.093,116.1614,16439.0
2024-09-10 15:20:00,118.89,118.98,118.88,118.93,21520.0,116.1614,116.2493,116.1516,116.2005,21520.0
2024-09-10 15:25:00,118.93,118.93,118.81,118.92,26742.0,116.2005,116.2005,116.0832,116.1907,26742.0
2024-09-10 15:30:00,118.93,118.97,118.74,118.76,26902.0,116.2005,116.2395,116.0148,116.0344,26902.0
2024-09-10 15:35:00,118.76,118.9,118.74,118.85,28192.0,116.0344,116.1711,116.0148,116.1223,28192.0
2024-09-10 15:40:00,118.86,119.21,118.83,119.01,44958.0,116.1321,116.474,116.1028,116.2786,44958.0
2024-09-10 15:45:00,119.02,119.06,118.93,118.97,45815.0,116.2884,116.3275,116.2005,116.2395,45815.0
2024-09-10 15:50:00,118.97,119.13,118.9,119.01,69233.0,116.2395,116.3959,116.1711,116.2786,69233.0
2024-09-10 15:55:00,119.01,119.04,118.86,118.95,384851.0,116.2786,116.3079,116.1321,116.22,384851.0
2024-09-11 09:30:00,118.59,118.95,118.26,118.29,56933.0,115.8683,116.22,115.5458,115.5751,56933.0
2024-09-11 09:35:00,118.26,118.57,118.25,118.31,10929.0,115.5458,115.8487,115.5361,115.5947,10929.0
2024-09-11 09:40:00,118.23,118.37,118.03,118.2,13228.0,115.5165,115.6533,115.3211,115.4872,13228.0
2024-09-11 09:45:00,118.16,118.25,117.64,117.64,27931.0,115.4481,115.5361,114.9401,114.9401,27931.0
2024-09-11 09:50:00,117.65,117.65,117.27,117.36,17697.0,114.9498,114.9498,114.5786,114.6665,17697.0
2024-09-11 09:55:00,117.34,117.37,117.04,117.18,16127.0,114.6469,114.6763,114.3538,114.4906,16127.0
2024-09-11 10:00:00,117.19,117.32,116.94,116.96,36592.0,114.5004,114.6274,114.2561,114.2757,36592.0
2024-09-11 10:05:00,116.96,117.35,116.82,117.35,14571.0,114.2757,114.6567,114.1389,114.6567,14571.0
2024-09-11 10:10:00,117.3,117.32,116.88,116.89,53911.0,114.6079,114.6274,114.1975,114.2073,53911.0
2024-09-11 10:15:00,116.88,117.0,116.75,116.97,31168.0,114.1975,114.3148,114.0705,114.2854,31168.0
2024-09-11 10:20:00,116.96,117.12,116.83,117.09,33990.0,114.2757,114.432,114.1487,114.4027,33990.0
2024-09-11 10:25:00,117.08,117.16,116.86,116.87,38485.0,114.3929,114.4711,114.178,114.1877,38485.0
2024-09-11 10:30:00,116.86,116.86,116.34,116.44,56212.0,114.178,114.178,113.6699,113.7676,56212.0
2024-09-11 10:35:00,116.47,116.55,116.21,116.25,49783.0,113.7969,113.8751,113.5429,113.582,49783.0
2024-09-11 10:40:00,116.25,116.3,116.15,116.25,23393.0,113.582,113.6308,113.4843,113.582,23393.0
2024-09-11 10:45:00,116.23,116.31,115.78,115.82,30808.0,113.5624,113.6406,113.1228,113.1618,30808.0
2024-09-11 10:50:00,115.78,116.31,115.78,116.31,21239.0,113.1228,113.6406,113.1228,113.6406,21239.0
2024-09-11 10:55:00,116.25,116.41,116.09,116.38,23553.0,113.582,113.7383,113.4256,113.709,23553.0
2024-09-11 11:00:00,116.37,116.91,116.37,116.74,21196.0,113.6992,114.2268,113.6992,114.0607,21196.0
2024-09-11 11:05:00,116.71,116.89,116.63,116.8,17408.0,114.0314,114.2073,113.9532,114.1193,17408.0
2024-09-11 11:10:00,116.8,117.25,116.76,117.17,35212.0,114.1193,114.559,114.0803,114.4809,35212.0
2024-09-11 11:15:00,117.18,117.3,117.1,117.13,16544.0,114.4906,114.6079,114.4125,114.4418,16544.0
2024-09-11 11:20:00,117.14,117.19,116.96,117.19,22528.0,114.4515,114.5004,114.2757,114.5004,22528.0
2024-09-11 11:25:00,117.2,117.26,117.1,117.2,19936.0,114.5102,114.5688,114.4125,114.5102,19936.0
2024-09-11 11:30:00,117.21,117.55,117.18,117.49,19217.0,114.5199,114.8521,114.4906,114.7935,19217.0
2024-09-11 11:35:00,117.48,117.86,117.48,117.84,24142.0,114.7837,115.155,114.7837,115.1355,24142.0
2024-09-11 11:40:00,117.83,117.86,117.7,117.71,43387.0,115.1257,115.155,114.9987,115.0085,43387.0
2024-09-11 11:45:00,117.72,117.76,117.51,117.63,35532.0,115.0182,115.0573,114.813,114.9303,35532.0
2024-09-11 11:50:00,117.66,117.73,117.48,117.5,26842.0,114.9596,115.028,114.7837,114.8033,26842.0
2024-09-11 11:55:00,117.5,117.5,117.17,117.24,24688.0,114.8033,114.8033,114.4809,114.5492,24688.0
2024-09-11 12:00:00,117.24,117.44,117.13,117.44,23692.0,114.5492,114.7447,114.4418,114.7447,23692.0
2024-09-11 12:05:00,117.46,117.72,117.44,117.58,12619.0,114.7642,115.0182,114.7447,114.8814,12619.0
2024-09-11 12:10:00,117.59,117.69,117.48,117.68,8891.0,114.8912,114.9889,114.7837,114.9791,8891.0
2024-09-11 12:15:00,117.7,117.7,117.41,117.46,10168.0,114.9987,114.9987,114.7153,114.7642,10168.0
2024-09-11 12:20:00,117.46,117.5,117.38,117.44,9628.0,114.7642,114.8033,114.686,114.7447,9628.0
2024-09-11 12:25:00,117.45,117.45,117.09,117.11,15213.0,114.7544,114.7544,114.4027,114.4222,15213.0
2024-09-11 12:30:00,117.11,117.43,117.11,117.43,14578.0,114.4222,114.7349,114.4222,114.7349,14578.0
2024-09-11 12:35:00,117.48,117.54,117.41,117.51,5549.0,114.7837,114.8424,114.7153,114.813,5549.0
2024-09-11 12:40:00,117.56,117.79,117.56,117.79,6308.0,114.8619,115.0866,114.8619,115.0866,6308.0
2024-09-11 12:45:00,117.8,118.03,117.79,117.99,14042.0,115.0964,115.3211,115.0866,115.282,14042.0
2024-09-11 12:50:00,117.98,118.03,117.9,117.95,8932.0,115.2723,115.3211,115.1941,115.2429,8932.0
2024-09-11 12:55:00,117.94,117.94,117.74,117.75,12762.0,115.2332,115.2332,115.0378,115.0475,12762.0
2024-09-11 13:00:00,117.76,117.94,117.76,117.88,10053.0,115.0573,115.2332,115.0573,115.1746,10053.0
2024-09-11 13:05:00,117.88,117.97,117.8,117.91,19087.0,115.1746,115.2625,115.0964,115.2039,19087.0
2024-09-11 13:10:00,117.91,118.1,117.9,118.02,21874.0,115.2039,115.3895,115.1941,115.3113,21874.0
2024-09-11 13:15:00,118.08,118.1,117.88,117.94,11846.0,115.37,115.3895,115.1746,115.2332,11846.0
2024-09-11 13:20:00,117.91,117.91,117.75,117.77,14353.0,115.2039,115.2039,115.0475,115.0671,14353.0
2024-09-11 13:25:00,117.79,117.93,117.73,117.73,19434.0,115.0866,115.2234,115.028,115.028,19434.0
2024-09-11 13:30:00,117.75,118.1,117.75,118.1,9126.0,115.0475,115.3895,115.0475,115.3895,9126.0
2024-09-11 13:35:00,118.07,118.08,117.98,118.07,6553.0,115.3602,115.37,115.2723,115.3602,6553.0
2024-09-11 13:40:00,118.08,118.21,118.07,118.16,11059.0,115.37,115.497,115.3602,115.4481,11059.0
2024-09-11 13:45:00,118.16,118.3,118.1,118.28,10606.0,115.4481,115.5849,115.3895,115.5654,10606.0
2024-09-11 13:50:00,118.28,118.3,118.01,118.01,54214.0,115.5654,115.5849,115.3016,115.3016,54214.0
2024-09-11 13:55:00,118.02,118.03,117.8,117.94,16407.0,115.3113,115.3211,115.0964,115.2332,16407.0
2024-09-11 14:00:00,117.91,117.94,117.72,117.88,10778.0,115.2039,115.2332,115.0182,115.1746,10778.0
2024-09-11 14:05:00,117.88,118.04,117.82,117.97,14139.0,115.1746,115.3309,115.1159,115.2625,14139.0
2024-09-11 14:10:00,117.98,118.0,117.69,117.69,11206.0,115.2723,115.2918,114.9889,114.9889,11206.0
2024-09-11 14:15:00,117.73,117.81,117.67,117.79,11668.0,115.028,115.1062,114.9694,115.0866,11668.0
2024-09-11 14:20:00,117.8,117.85,117.73,117.85,13067.0,115.0964,115.1452,115.028,115.1452,13067.0
2024-09-11 14:25:00,117.85,117.91,117.83,117.83,11611.0,115.1452,115.2039,115.1257,115.1257,11611.0
2024-09-11 14:30:00,117.85,118.05,117.83,118.04,14267.0,115.1452,115.3407,115.1257,115.3309,14267.0
2024-09-11 14:35:00,118.02,118.16,117.99,118.14,15921.0,115.3113,115.4481,115.282,115.4286,15921.0
2024-09-11 14:40:00,118.16,118.3,118.15,118.28,16240.0,115.4481,115.5849,115.4384,115.5654,16240.0
2024-09-11 14:45:00,118.3,118.33,118.21,118.22,21589.0,115.5849,115.6142,115.497,115.5068,21589.0
2024-09-11 14:50:00,118.22,118.24,118.07,118.09,12292.0,115.5068,115.5263,115.3602,115.3797,12292.0
2024-09-11 14:55:00,118.08,118.13,118.04,118.06,10534.0,115.37,115.4188,115.3309,115.3504,10534.0
2024-09-11 15:00:00,118.04,118.04,117.94,117.98,15617.0,115.3309,115.3309,115.2332,115.2723,15617.0
2024-09-11 15:05:00,117.99,118.22,117.98,118.17,17783.0,115.282,115.5068,115.2723,115.4579,17783.0
2024-09-11 15:10:00,118.19,118.19,118.07,118.11,11199.0,115.4774,115.4774,115.3602,115.3993,11199.0
2024-09-11 15:15:00,118.1,118.28,118.02,118.03,28763.0,115.3895,115.5654,115.3113,115.3211,28763.0
2024-09-11 15:20:00,118.03,118.03,117.91,117.95,21087.0,115.3211,115.3211,115.2039,115.2429,21087.0
2024-09-11 15:25:00,117.95,118.06,117.95,118.04,27926.0,115.2429,115.3504,115.2429,115.3309,27926.0
2024-09-11 15:30:00,118.04,118.11,117.92,118.08,27266.0,115.3309,115.3993,115.2136,115.37,27266.0
2024-09-11 15:35:00,118.07,118.24,117.95,118.19,21098.0,115.3602,115.5263,115.2429,115.4774,21098.0
2024-09-11 15:40:00,118.21,118.21,117.95,118.09,19406.0,115.497,115.497,115.2429,115.3797,19406.0
2024-09-11 15:45:00,118.09,118.19,117.99,118.19,32278.0,115.3797,115.4774,115.282,115.4774,32278.0
2024-09-11 15:50:00,118.17,118.17,117.74,118.04,50813.0,115.4579,115.4579,115.0378,115.3309,50813.0
2024-09-11 15:55:00,118.04,118.12,117.81,117.82,222300.0,115.3309,115.409,115.1062,115.1159,222300.0
2024-09-12 09:30:00,117.5,118.13,117.31,117.58,51278.0,114.8033,115.4188,114.6176,114.8814,51278.0
2024-09-12 09:35:00,117.56,117.87,117.45,117.69,12600.0,114.8619,115.1648,114.7544,114.9889,12600.0
2024-09-12 09:40:00,117.76,118.12,117.76,117.85,16519.0,115.0573,115.409,115.0573,115.1452,16519.0
2024-09-12 09:45:00,117.9,117.97,117.11,117.12,19995.0,115.1941,115.2625,114.4222,114.432,19995.0
2024-09-12 09:50:00,117.18,117.29,117.02,117.28,9933.0,114.4906,114.5981,114.3343,114.5883,9933.0
2024-09-12 09:55:00,117.29,117.35,116.79,116.83,16137.0,114.5981,114.6567,114.1096,114.1487,16137.0
2024-09-12 10:00:00,116.85,116.96,116.58,116.87,16819.0,114.1682,114.2757,113.9044,114.1877,16819.0
2024-09-12 10:05:00,116.88,117.54,116.88,117.53,38625.0,114.1975,114.8424,114.1975,114.8326,38625.0
2024-09-12 10:10:00,117.53,117.56,117.36,117.45,51069.0,114.8326,114.8619,114.6665,114.7544,51069.0
2024-09-12 10:15:00,117.44,117.62,117.39,117.49,31077.0,114.7447,114.9205,114.6958,114.7935,31077.0
2024-09-12 10:20:00,117.5,117.55,117.32,117.38,11664.0,114.8033,114.8521,114.6274,114.686,11664.0
2024-09-12 10:25:00,117.39,117.48,117.24,117.31,22263.0,114.6958,114.7837,114.5492,114.6176,22263.0
2024-09-12 10:30:00,117.31,117.44,117.26,117.42,23283.0,114.6176,114.7447,114.5688,114.7251,23283.0
2024-09-12 10:35:00,117.41,117.56,117.31,117.46,18181.0,114.7153,114.8619,114.6176,114.7642,18181.0
2024-09-12 10:40:00,117.47,117.66,117.42,117.66,26972.0,114.774,114.9596,114.7251,114.9596,26972.0
2024-09-12 10:45:00,117.68,117.78,117.61,117.77,20415.0,114.9791,115.0769,114.9108,115.0671,20415.0
2024-09-12 10:50:00,117.75,117.81,117.68,117.77,16730.0,115.0475,115.1062,114.9791,115.0671,16730.0
2024-09-12 10:55:00,117.79,118.11,117.79,117.88,30947.0,115.0866,115.3993,115.0866,115.1746,30947.0
2024-09-12 11:00:00,117.86,117.98,117.82,117.88,20351.0,115.155,115.2723,115.1159,115.1746,20351.0
2024-09-12 11:05:00,117.9,118.03,117.86,117.94,31506.0,115.1941,115.3211,115.155,115.2332,31506.0
2024-09-12 11:10:00,117.93,118.3,117.92,118.3,62352.0,115.2234,115.5849,115.2136,115.5849,62352.0
2024-09-12 11:15:00,118.36,118.45,118.18,118.28,74924.0,115.6435,115.7315,115.4677,115.5654,74924.0
2024-09-12 11:20:00,118.27,118.56,118.25,118.49,41716.0,115.5556,115.8389,115.5361,115.7706,41716.0
2024-09-12 11:25:00,118.49,118.66,118.36,118.55,26207.0,115.7706,115.9367,115.6435,115.8292,26207.0
2024-09-12 11:30:00,118.56,118.56,118.2,118.29,14074.0,115.8389,115.8389,115.4872,115.5751,14074.0
2024-09-12 11:35:00,118.34,118.36,118.08,118.21,24252.0,115.624,115.6435,115.37,115.497,24252.0
2024-09-12 11:40:00,118.2,118.33,118.18,118.24,16672.0,115.4872,115.6142,115.4677,115.5263,16672.0
2024-09-12 11:45:00,118.23,118.24,118.12,118.2,12439.0,115.5165,115.5263,115.409,115.4872,12439.0
2024-09-12 11:50:00,118.21,118.25,118.13,118.24,17384.0,115.497,115.5361,115.4188,115.5263,17384.0
2024-09-12 11:55:00,118.22,118.23,118.03,118.04,15912.0,115.5068,115.5165,115.3211,115.3309,15912.0
2024-09-12 12:00:00,118.05,118.17,117.96,118.15,14585.0,115.3407,115.4579,115.2527,115.4384,14585.0
2024-09-12 12:05:00,118.15,118.22,118.07,118.17,13985.0,115.4384,115.5068,115.3602,115.4579,13985.0
2024-09-12 12:10:00,118.16,118.25,118.09,118.25,10556.0,115.4481,115.5361,115.3797,115.5361,10556.0
2024-09-12 12:15:00,118.27,118.36,118.27,118.33,21803.0,115.5556,115.6435,115.5556,115.6142,21803.0
2024-09-12 12:20:00,118.33,118.46,118.3,118.37,19033.0,115.6142,115.7412,115.5849,115.6533,19033.0
2024-09-12 12:25:00,118.37,118.39,118.24,118.26,33278.0,115.6533,115.6729,115.5263,115.5458,33278.0
2024-09-12 12:30:00,118.23,118.33,118.14,118.33,27914.0,115.5165,115.6142,115.4286,115.6142,27914.0
2024-09-12 12:35:00,118.31,118.45,118.23,118.23,22573.0,115.5947,115.7315,115.5165,115.5165,22573.0
2024-09-12 12:40:00,118.21,118.31,118.18,118.2,14027.0,115.497,115.5947,115.4677,115.4872,14027.0
2024-09-12 12:45:00,118.2,118.32,118.06,118.23,123088.0,115.4872,115.6045,115.3504,115.5165,123088.0
2024-09-12 12:50:00,118.21,118.37,118.2,118.35,16429.0,115.497,115.6533,115.4872,115.6338,16429.0
2024-09-12 12:55:00,118.39,118.44,118.28,118.28,23157.0,115.6729,115.7217,115.5654,115.5654,23157.0
2024-09-12 13:00:00,118.3,118.39,118.27,118.36,69612.0,115.5849,115.6729,115.5556,115.6435,69612.0
2024-09-12 13:05:00,118.32,118.37,118.24,118.35,17113.0,115.6045,115.6533,115.5263,115.6338,17113.0
2024-09-12 13:10:00,118.36,118.36,118.27,118.31,20292.0,115.6435,115.6435,115.5556,115.5947,20292.0
2024-09-12 13:15:00,118.31,118.31,117.99,118.03,11710.0,115.5947,115.5947,115.282,115.3211,11710.0
2024-09-12 13:20:00,118.01,118.14,118.01,118.1,21555.0,115.3016,115.4286,115.3016,115.3895,21555.0
2024-09-12 13:25:00,118.11,118.13,118.0,118.03,17474.0,115.3993,115.4188,115.2918,115.3211,17474.0
2024-09-12 13:30:00,118.05,118.21,118.02,118.06,26633.0,115.3407,115.497,115.3113,115.3504,26633.0
2024-09-12 13:35:00,118.07,118.19,118.05,118.18,21418.0,115.3602,115.4774,115.3407,115.4677,21418.0
2024-09-12 13:40:00,118.2,118.37,118.18,118.28,56689.0,115.4872,115.6533,115.4677,115.5654,56689.0
2024-09-12 13:45:00,118.28,118.33,118.17,118.17,15731.0,115.5654,115.6142,115.4579,115.4579,15731.0
2024-09-12 13:50:00,118.16,118.19,118.11,118.14,18688.0,115.4481,115.4774,115.3993,115.4286,18688.0
2024-09-12 13:55:00,118.13,118.14,117.98,118.03,14288.0,115.4188,115.4286,115.2723,115.3211,14288.0
2024-09-12 14:00:00,118.03,118.18,118.03,118.11,13514.0,115.3211,115.4677,115.3211,115.3993,13514.0
2024-09-12 14:05:00,118.14,118.14,117.92,117.97,16119.0,115.4286,115.4286,115.2136,115.2625,16119.0
2024-09-12 14:10:00,117.98,118.06,117.95,118.01,20356.0,115.2723,115.3504,115.2429,115.3016,20356.0
2024-09-12 14:15:00,118.03,118.07,117.97,118.01,40607.0,115.3211,115.3602,115.2625,115.3016,40607.0
2024-09-12 14:20:00,118.02,118.08,117.97,118.07,46492.0,115.3113,115.37,115.2625,115.3602,46492.0
2024-09-12 14:25:00,118.07,118.19,118.04,118.11,14809.0,115.3602,115.4774,115.3309,115.3993,14809.0
2024-09-12 14:30:00,118.12,118.25,118.1,118.19,115089.0,115.409,115.5361,115.3895,115.4774,115089.0
2024-09-12 14:35:00,118.17,118.2,118.14,118.15,27122.0,115.4579,115.4872,115.4286,115.4384,27122.0
2024-09-12 14:40:00,118.13,118.18,118.06,118.15,30515.0,115.4188,115.4677,115.3504,115.4384,30515.0
2024-09-12 14:45:00,118.16,118.25,118.13,118.17,14348.0,115.4481,115.5361,115.4188,115.4579,14348.0
2024-09-12 14:50:00,118.18,118.18,117.86,118.03,55898.0,115.4677,115.4677,115.155,115.3211,55898.0
2024-09-12 14:55:00,118.07,118.19,118.04,118.16,24332.0,115.3602,115.4774,115.3309,115.4481,24332.0
2024-09-12 15:00:00,118.16,118.24,118.13,118.18,17308.0,115.4481,115.5263,115.4188,115.4677,17308.0
2024-09-12 15:05:00,118.18,118.27,118.15,118.22,24498.0,115.4677,115.5556,115.4384,115.5068,24498.0
2024-09-12 15:10:00,118.22,118.26,118.11,118.23,39203.0,115.5068,115.5458,115.3993,115.5165,39203.0
2024-09-12 15:15:00,118.25,118.26,118.16,118.19,23513.0,115.5361,115.5458,115.4481,115.4774,23513.0
2024-09-12 15:20:00,118.18,118.19,118.03,118.05,29115.0,115.4677,115.4774,115.3211,115.3407,29115.0
2024-09-12 15:25:00,118.05,118.2,118.05,118.13,18647.0,115.3407,115.4872,115.3407,115.4188,18647.0
2024-09-12 15:30:00,118.14,118.18,118.09,118.14,19388.0,115.4286,115.4677,115.3797,115.4286,19388.0
2024-09-12 15:35:00,118.15,118.43,118.14,118.39,24465.0,115.4384,115.7119,115.4286,115.6729,24465.0
2024-09-12 15:40:00,118.38,118.38,118.21,118.25,25218.0,115.6631,115.6631,115.497,115.5361,25218.0
2024-09-12 15:45:00,118.25,118.26,118.18,118.18,47078.0,115.5361,115.5458,115.4677,115.4677,47078.0
2024-09-12 15:50:00,118.19,118.41,118.12,118.21,249206.0,115.4774,115.6924,115.409,115.497,249206.0
2024-09-12 15:55:00,118.23,118.47,118.15,118.22,309283.0,115.5165,115.751,115.4384,115.5068,309283.0
2024-09-13 09:30:00,118.61,119.09,118.52,118.56,41606.0,115.8878,116.3568,115.7999,115.8389,41606.0
2024-09-13 09:35:00,118.63,118.84,118.5,118.55,13282.0,115.9073,116.1125,115.7803,115.8292,13282.0
2024-09-13 09:40:00,118.54,118.95,118.53,118.85,28842.0,115.8194,116.22,115.8096,116.1223,28842.0
2024-09-13 09:45:00,118.93,119.54,118.93,119.54,120927.0,116.2005,116.7965,116.2005,116.7965,120927.0
2024-09-13 09:50:00,119.5,119.74,119.43,119.74,47868.0,116.7574,116.9919,116.689,116.9919,47868.0
2024-09-13 09:55:00,119.77,119.98,119.69,119.71,49152.0,117.0212,117.2264,116.943,116.9626,49152.0
2024-09-13 10:00:00,119.7,119.74,119.1,119.14,32072.0,116.9528,116.9919,116.3666,116.4056,32072.0
2024-09-13 10:05:00,119.13,119.19,118.89,119.04,24425.0,116.3959,116.4545,116.1614,116.3079,24425.0
2024-09-13 10:10:00,119.07,119.74,119.05,119.67,34884.0,116.3372,116.9919,116.3177,116.9235,34884.0
2024-09-13 10:15:00,119.65,119.71,119.43,119.49,30867.0,116.9039,116.9626,116.689,116.7476,30867.0
2024-09-13 10:20:00,119.48,119.87,119.39,119.86,23803.0,116.7378,117.1189,116.6499,117.1091,23803.0
2024-09-13 10:25:00,119.88,119.9,119.54,119.6,26311.0,117.1287,117.1482,116.7965,116.8551,26311.0
2024-09-13 10:30:00,119.62,119.75,119.53,119.7,25161.0,116.8746,117.0016,116.7867,116.9528,25161.0
2024-09-13 10:35:00,119.7,119.9,119.59,119.84,36251.0,116.9528,117.1482,116.8453,117.0896,36251.0
2024-09-13 10:40:00,119.84,120.0,119.7,119.92,25485.0,117.0896,117.2459,116.9528,117.1677,25485.0
2024-09-13 10:45:00,119.89,119.96,119.77,119.92,28460.0,117.1384,117.2068,117.0212,117.1677,28460.0
2024-09-13 10:50:00,119.9,120.04,119.84,120.04,24693.0,117.1482,117.285,117.0896,117.285,24693.0
2024-09-13 10:55:00,120.05,120.05,119.62,119.67,86820.0,117.2948,117.2948,116.8746,116.9235,86820.0
2024-09-13 11:00:00,119.67,119.67,119.28,119.29,31640.0,116.9235,116.9235,116.5424,116.5522,31640.0
2024-09-13 11:05:00,119.33,119.41,119.13,119.24,26772.0,116.5913,116.6694,116.3959,116.5033,26772.0
2024-09-13 11:10:00,119.23,119.33,119.09,119.13,45064.0,116.4936,116.5913,116.3568,116.3959,45064.0
2024-09-13 11:15:00,119.19,119.41,119.19,119.24,28058.0,116.4545,116.6694,116.4545,116.5033,28058.0
2024-09-13 11:20:00,119.25,119.39,119.14,119.38,21619.0,116.5131,116.6499,116.4056,116.6401,21619.0
2024-09-13 11:25:00,119.38,119.38,119.2,119.22,21450.0,116.6401,116.6401,116.4643,116.4838,21450.0
2024-09-13 11:30:00,119.2,119.26,119.13,119.23,27164.0,116.4643,116.5229,116.3959,116.4936,27164.0
2024-09-13 11:35:00,119.24,119.53,119.16,119.53,32072.0,116.5033,116.7867,116.4252,116.7867,32072.0
2024-09-13 11:40:00,119.53,119.86,119.51,119.78,124670.0,116.7867,117.1091,116.7671,117.0309,124670.0
2024-09-13 11:45:00,119.79,119.79,119.59,119.63,47139.0,117.0407,117.0407,116.8453,116.8844,47139.0
2024-09-13 11:50:00,119.62,119.67,119.48,119.48,15315.0,116.8746,116.9235,116.7378,116.7378,15315.0
2024-09-13 11:55:00,119.51,119.54,119.41,119.52,14120.0,116.7671,116.7965,116.6694,116.7769,14120.0
2024-09-13 12:00:00,119.53,119.56,119.36,119.45,15842.0,116.7867,116.816,116.6206,116.7085,15842.0
2024-09-13 12:05:00,119.46,119.57,119.43,119.56,19094.0,116.7183,116.8258,116.689,116.816,19094.0
2024-09-13 12:10:00,119.55,119.6,119.45,119.57,21657.0,116.8062,116.8551,116.7085,116.8258,21657.0
2024-09-13 12:15:00,119.57,119.67,119.51,119.61,29386.0,116.8258,116.9235,116.7671,116.8648,29386.0
2024-09-13 12:20:00,119.61,119.63,119.52,119.54,15088.0,116.8648,116.8844,116.7769,116.7965,15088.0
2024-09-13 12:25:00,119.53,119.57,119.43,119.44,15762.0,116.7867,116.8258,116.689,116.6988,15762.0
2024-09-13 12:30:00,119.43,119.46,119.36,119.46,27358.0,116.689,116.7183,116.6206,116.7183,27358.0
2024-09-13 12:35:00,119.47,119.52,119.33,119.33,13715.0,116.7281,116.7769,116.5913,116.5913,13715.0
2024-09-13 12:40:00,119.36,119.53,119.36,119.41,14677.0,116.6206,116.7867,116.6206,116.6694,14677.0
2024-09-13 12:45:00,119.4,119.41,119.29,119.35,10743.0,116.6597,116.6694,116.5522,116.6108,10743.0
2024-09-13 12:50:00,119.35,119.41,119.28,119.41,14008.0,116.6108,116.6694,116.5424,116.6694,14008.0
2024-09-13 12:55:00,119.44,119.45,119.3,119.34,15584.0,116.6988,116.7085,116.562,116.601,15584.0
2024-09-13 13:00:00,119.34,119.36,119.28,119.35,15419.0,116.601,116.6206,116.5424,116.6108,15419.0
2024-09-13 13:05:00,119.34,119.41,119.28,119.41,15967.0,116.601,116.6694,116.5424,116.6694,15967.0
2024-09-13 13:10:00,119.41,119.45,119.36,119.38,16416.0,116.6694,116.7085,116.6206,116.6401,16416.0
2024-09-13 13:15:00,119.38,119.39,119.32,119.35,11964.0,116.6401,116.6499,116.5815,116.6108,11964.0
2024-09-13 13:20:00,119.34,119.35,119.15,119.15,14910.0,116.601,116.6108,116.4154,116.4154,14910.0
2024-09-13 13:25:00,119.15,119.24,119.14,119.21,13559.0,116.4154,116.5033,116.4056,116.474,13559.0
2024-09-13 13:30:00,119.23,119.25,119.19,119.25,9333.0,116.4936,116.5131,116.4545,116.5131,9333.0
2024-09-13 13:35:00,119.24,119.26,119.14,119.22,13006.0,116.5033,116.5229,116.4056,116.4838,13006.0
2024-09-13 13:40:00,119.21,119.33,119.2,119.3,14358.0,116.474,116.5913,116.4643,116.562,14358.0
2024-09-13 13:45:00,119.31,119.6,119.24,119.27,125116.0,116.5717,116.8551,116.5033,116.5327,125116.0
2024-09-13 13:50:00,119.28,119.34,119.26,119.27,28005.0,116.5424,116.601,116.5229,116.5327,28005.0
2024-09-13 13:55:00,119.27,119.27,119.05,119.05,16376.0,116.5327,116.5327,116.3177,116.3177,16376.0
2024-09-13 14:00:00,119.03,119.03,118.75,118.77,17555.0,116.2982,116.2982,116.0246,116.0441,17555.0
2024-09-13 14:05:00,118.76,119.14,118.73,119.11,28348.0,116.0344,116.4056,116.005,116.3763,28348.0
2024-09-13 14:10:00,119.11,119.12,119.0,119.09,17467.0,116.3763,116.3861,116.2688,116.3568,17467.0
2024-09-13 14:15:00,119.1,119.15,119.05,119.06,31389.0,116.3666,116.4154,116.3177,116.3275,31389.0
2024-09-13 14:20:00,119.06,119.07,118.96,118.96,17571.0,116.3275,116.3372,116.2298,116.2298,17571.0
2024-09-13 14:25:00,118.93,118.97,118.8,118.87,27787.0,116.2005,116.2395,116.0734,116.1418,27787.0
2024-09-13 14:30:00,118.87,118.94,118.78,118.94,17210.0,116.1418,116.2102,116.0539,116.2102,17210.0
2024-09-13 14:35:00,118.94,119.04,118.93,118.98,23345.0,116.2102,116.3079,116.2005,116.2493,23345.0
2024-09-13 14:40:00,118.99,119.1,118.92,119.05,22845.0,116.2591,116.3666,116.1907,116.3177,22845.0
2024-09-13 14:45:00,119.05,119.14,119.03,119.04,20863.0,116.3177,116.4056,116.2982,116.3079,20863.0
2024-09-13 14:50:00,119.04,119.14,119.0,119.14,21136.0,116.3079,116.4056,116.2688,116.4056,21136.0
2024-09-13 14:55:00,119.15,119.21,119.09,119.1,40684.0,116.4154,116.474,116.3568,116.3666,40684.0
2024-09-13 15:00:00,119.1,119.16,119.08,119.12,13745.0,116.3666,116.4252,116.347,116.3861,13745.0
2024-09-13 15:05:00,119.13,119.27,119.11,119.2,45732.0,116.3959,116.5327,116.3763,116.4643,45732.0
2024-09-13 15:10:00,119.2,119.3,119.2,119.22,16695.0,116.4643,116.562,116.4643,116.4838,16695.0
2024-09-13 15:15:00,119.2,119.36,119.2,119.28,32928.0,116.4643,116.6206,116.4643,116.5424,32928.0
2024-09-13 15:20:00,119.28,119.41,119.28,119.4,29172.0,116.5424,116.6694,116.5424,116.6597,29172.0
2024-09-13 15:25:00,119.4,119.57,119.34,119.42,159500.0,116.6597,116.8258,116.601,116.6792,159500.0
2024-09-13 15:30:00,119.42,119.44,119.35,119.37,60137.0,116.6792,116.6988,116.6108,116.6304,60137.0
2024-09-13 15:35:00,119.36,119.49,119.34,119.44,38632.0,116.6206,116.7476,116.601,116.6988,38632.0
2024-09-13 15:40:00,119.43,119.44,119.26,119.28,52367.0,116.689,116.6988,116.5229,116.5424,52367.0
2024-09-13 15:45:00,119.28,119.58,119.28,119.53,77110.0,116.5424,116.8355,116.5424,116.7867,77110.0
2024-09-13 15:50:00,119.53,119.54,119.18,119.31,149991.0,116.7867,116.7965,116.4447,116.5717,149991.0
2024-09-13 15:55:00,119.31,119.44,119.22,119.37,270320.0,116.5717,116.6988,116.4838,116.6304,270320.0
2024-09-16 09:30:00,121.23,121.61,121.13,121.45,125150.0,118.4477,118.8189,118.35,118.6626,125150.0
2024-09-16 09:35:00,121.5,121.61,120.67,121.03,26375.0,118.7115,118.8189,117.9005,118.2523,26375.0
2024-09-16 09:40:00,121.02,121.16,120.67,120.75,142377.0,118.2425,118.3793,117.9005,117.9787,142377.0
2024-09-16 09:45:00,120.71,120.88,120.45,120.84,41239.0,117.9396,118.1057,117.6856,118.0666,41239.0
2024-09-16 09:50:00,120.83,121.24,120.65,121.16,65757.0,118.0568,118.4574,117.881,118.3793,65757.0
2024-09-16 09:55:00,121.12,121.65,121.11,121.65,24140.0,118.3402,118.858,118.3304,118.858,24140.0
2024-09-16 10:00:00,121.66,121.7,121.12,121.27,43667.0,118.8678,118.9069,118.3402,118.4868,43667.0
2024-09-16 10:05:00,121.29,121.41,121.07,121.39,22882.0,118.5063,118.6235,118.2913,118.604,22882.0
2024-09-16 10:10:00,121.36,121.44,120.79,120.79,129527.0,118.5747,118.6528,118.0178,118.0178,129527.0
2024-09-16 10:15:00,120.76,121.01,120.68,120.8,22308.0,117.9885,118.2327,117.9103,118.0275,22308.0
2024-09-16 10:20:00,120.79,120.79,120.39,120.43,22159.0,118.0178,118.0178,117.6269,117.666,22159.0
2024-09-16 10:25:00,120.44,120.74,120.44,120.69,31707.0,117.6758,117.9689,117.6758,117.9201,31707.0
2024-09-16 10:30:00,120.64,120.64,120.21,120.39,20842.0,117.8712,117.8712,117.4511,117.6269,20842.0
2024-09-16 10:35:00,120.41,120.67,120.4,120.56,33145.0,117.6465,117.9005,117.6367,117.793,33145.0
2024-09-16 10:40:00,120.57,120.57,120.27,120.31,20405.0,117.8028,117.8028,117.5097,117.5488,20405.0
2024-09-16 10:45:00,120.29,120.46,120.24,120.4,15325.0,117.5292,117.6953,117.4804,117.6367,15325.0
2024-09-16 10:50:00,120.39,120.51,120.27,120.42,20312.0,117.6269,117.7442,117.5097,117.6563,20312.0
2024-09-16 10:55:00,120.43,120.6,120.36,120.53,21108.0,117.666,117.8321,117.5976,117.7637,21108.0
2024-09-16 11:00:00,120.51,120.65,120.43,120.52,19639.0,117.7442,117.881,117.666,117.754,19639.0
2024-09-16 11:05:00,120.55,120.69,120.53,120.69,18414.0,117.7833,117.9201,117.7637,117.9201,18414.0
2024-09-16 11:10:00,120.69,120.73,120.61,120.62,18492.0,117.9201,117.9591,117.8419,117.8517,18492.0
2024-09-16 11:15:00,120.65,120.74,120.48,120.48,22922.0,117.881,117.9689,117.7149,117.7149,22922.0
2024-09-16 11:20:00,120.47,120.55,120.27,120.36,11114.0,117.7051,117.7833,117.5097,117.5976,11114.0
2024-09-16 11:25:00,120.36,120.4,120.22,120.36,13249.0,117.5976,117.6367,117.4608,117.5976,13249.0
2024-09-16 11:30:00,120.37,120.5,120.32,120.5,13923.0,117.6074,117.7344,117.5586,117.7344,13923.0
2024-09-16 11:35:00,120.5,120.73,120.49,120.7,122321.0,117.7344,117.9591,117.7247,117.9298,122321.0
2024-09-16 11:40:00,120.72,120.9,120.72,120.86,13048.0,117.9494,118.1252,117.9494,118.0862,13048.0
2024-09-16 11:45:00,120.85,120.96,120.85,120.9,28833.0,118.0764,118.1839,118.0764,118.1252,28833.0
2024-09-16 11:50:00,120.89,121.2,120.86,121.19,25349.0,118.1155,118.4184,118.0862,118.4086,25349.0
2024-09-16 11:55:00,121.2,121.35,121.13,121.19,22151.0,118.4184,118.5649,118.35,118.4086,22151.0
2024-09-16 12:00:00,121.17,121.18,120.86,120.87,13243.0,118.389,118.3988,118.0862,118.0959,13243.0
2024-09-16 12:05:00,120.86,120.86,120.72,120.72,26298.0,118.0862,118.0862,117.9494,117.9494,26298.0
2024-09-16 12:10:00,120.71,120.77,120.64,120.68,16959.0,117.9396,117.9982,117.8712,117.9103,16959.0
2024-09-16 12:15:00,120.67,120.75,120.59,120.6,11064.0,117.9005,117.9787,117.8224,117.8321,11064.0
2024-09-16 12:20:00,120.59,120.75,120.58,120.72,24047.0,117.8224,117.9787,117.8126,117.9494,24047.0
2024-09-16 12:25:00,120.72,120.87,120.7,120.84,17571.0,117.9494,118.0959,117.9298,118.0666,17571.0
2024-09-16 12:30:00,120.82,120.84,120.7,120.78,6921.0,118.0471,118.0666,117.9298,118.008,6921.0
2024-09-16 12:35:00,120.76,120.85,120.75,120.79,10048.0,117.9885,118.0764,117.9787,118.0178,10048.0
2024-09-16 12:40:00,120.83,120.92,120.8,120.83,185111.0,118.0568,118.1448,118.0275,118.0568,185111.0
2024-09-16 12:45:00,120.84,120.92,120.64,120.72,10676.0,118.0666,118.1448,117.8712,117.9494,10676.0
2024-09-16 12:50:00,120.75,120.79,120.69,120.78,12157.0,117.9787,118.0178,117.9201,118.008,12157.0
2024-09-16 12:55:00,120.78,120.84,120.77,120.82,8139.0,118.008,118.0666,117.9982,118.0471,8139.0
2024-09-16 13:00:00,120.82,120.93,120.82,120.88,10171.0,118.0471,118.1546,118.0471,118.1057,10171.0
2024-09-16 13:05:00,120.91,121.06,120.89,121.06,7302.0,118.135,118.2816,118.1155,118.2816,7302.0
2024-09-16 13:10:00,121.09,121.09,120.98,121.08,12968.0,118.3109,118.3109,118.2034,118.3011,12968.0
2024-09-16 13:15:00,121.05,121.17,121.02,121.14,10743.0,118.2718,118.389,118.2425,118.3597,10743.0
2024-09-16 13:20:00,121.15,121.15,121.07,121.12,18924.0,118.3695,118.3695,118.2913,118.3402,18924.0
2024-09-16 13:25:00,121.11,121.11,120.89,120.95,7135.0,118.3304,118.3304,118.1155,118.1741,7135.0
2024-09-16 13:30:00,120.97,120.99,120.91,120.93,5924.0,118.1936,118.2132,118.135,118.1546,5924.0
2024-09-16 13:35:00,120.93,121.11,120.92,121.11,7661.0,118.1546,118.3304,118.1448,118.3304,7661.0
2024-09-16 13:40:00,121.11,121.24,121.1,121.2,14654.0,118.3304,118.4574,118.3207,118.4184,14654.0
2024-09-16 13:45:00,121.19,121.26,121.16,121.2,14563.0,118.4086,118.477,118.3793,118.4184,14563.0
2024-09-16 13:50:00,121.19,121.26,121.19,121.25,7608.0,118.4086,118.477,118.4086,118.4672,7608.0
2024-09-16 13:55:00,121.25,121.35,121.25,121.3,13549.0,118.4672,118.5649,118.4672,118.5161,13549.0
2024-09-16 14:00:00,121.29,121.41,121.27,121.39,14111.0,118.5063,118.6235,118.4868,118.604,14111.0
2024-09-16 14:05:00,121.41,121.5,121.4,121.41,10719.0,118.6235,118.7115,118.6138,118.6235,10719.0
2024-09-16 14:10:00,121.41,121.42,121.27,121.35,12386.0,118.6235,118.6333,118.4868,118.5649,12386.0
2024-09-16 14:15:00,121.36,121.39,121.31,121.38,12109.0,118.5747,118.604,118.5258,118.5942,12109.0
2024-09-16 14:20:00,121.39,121.4,121.18,121.18,11584.0,118.604,118.6138,118.3988,118.3988,11584.0
2024-09-16 14:25:00,121.17,121.22,121.16,121.22,9019.0,118.389,118.4379,118.3793,118.4379,9019.0
2024-09-16 14:30:00,121.22,121.45,121.22,121.4,16291.0,118.4379,118.6626,118.4379,118.6138,16291.0
2024-09-16 14:35:00,121.39,121.47,121.38,121.47,8431.0,118.604,118.6822,118.5942,118.6822,8431.0
2024-09-16 14:40:00,121.46,121.5,121.4,121.49,9285.0,118.6724,118.7115,118.6138,118.7017,9285.0
2024-09-16 14:45:00,121.49,121.49,121.38,121.47,10843.0,118.7017,118.7017,118.5942,118.6822,10843.0
2024-09-16 14:50:00,121.46,121.51,121.37,121.39,194953.0,118.6724,118.7212,118.5845,118.604,194953.0
2024-09-16 14:55:00,121.4,121.5,121.39,121.49,10789.0,118.6138,118.7115,118.604,118.7017,10789.0
2024-09-16 15:00:00,121.48,121.49,121.38,121.38,17382.0,118.6919,118.7017,118.5942,118.5942,17382.0
2024-09-16 15:05:00,121.39,121.42,121.33,121.4,17030.0,118.604,118.6333,118.5454,118.6138,17030.0
2024-09-16 15:10:00,121.39,121.51,121.37,121.37,31538.0,118.604,118.7212,118.5845,118.5845,31538.0
2024-09-16 15:15:00,121.35,121.39,121.22,121.35,49669.0,118.5649,118.604,118.4379,118.5649,49669.0
2024-09-16 15:20:00,121.35,121.39,121.32,121.36,12542.0,118.5649,118.604,118.5356,118.5747,12542.0
2024-09-16 15:25:00,121.37,121.49,121.36,121.49,15031.0,118.5845,118.7017,118.5747,118.7017,15031.0
2024-09-16 15:30:00,121.5,121.67,121.47,121.54,84918.0,118.7115,118.8776,118.6822,118.7506,84918.0
2024-09-16 15:35:00,121.53,121.57,121.44,121.44,31942.0,118.7408,118.7799,118.6528,118.6528,31942.0
2024-09-16 15:40:00,121.43,121.53,121.43,121.49,24107.0,118.6431,118.7408,118.6431,118.7017,24107.0
2024-09-16 15:45:00,121.5,121.53,121.45,121.45,67782.0,118.7115,118.7408,118.6626,118.6626,67782.0
2024-09-16 15:50:00,121.49,121.65,121.4,121.58,56722.0,118.7017,118.858,118.6138,118.7896,56722.0
2024-09-16 15:55:00,121.59,121.76,121.49,121.68,413983.0,118.7994,118.9655,118.7017,118.8873,413983.0
2024-09-17 09:30:00,121.59,122.15,121.42,121.92,26498.0,118.7994,119.3466,118.6333,119.1218,26498.0
2024-09-17 09:35:00,121.96,122.26,121.94,122.09,12365.0,119.1609,119.454,119.1414,119.2879,12365.0
2024-09-17 09:40:00,122.05,122.05,121.67,122.01,16860.0,119.2488,119.2488,118.8776,119.2098,16860.0
2024-09-17 09:45:00,121.98,122.23,121.98,122.23,22755.0,119.1805,119.4247,119.1805,119.4247,22755.0
2024-09-17 09:50:00,122.22,122.26,121.75,121.79,26676.0,119.4149,119.454,118.9557,118.9948,26676.0
2024-09-17 09:55:00,121.81,122.07,121.75,121.9,20052.0,119.0144,119.2684,118.9557,119.1023,20052.0
2024-09-17 10:00:00,121.93,122.04,121.67,121.8,25693.0,119.1316,119.2391,118.8776,119.0046,25693.0
2024-09-17 10:05:00,121.8,122.2,121.8,122.05,20073.0,119.0046,119.3954,119.0046,119.2488,20073.0
2024-09-17 10:10:00,122.05,122.18,121.99,122.17,20607.0,119.2488,119.3759,119.1902,119.3661,20607.0
2024-09-17 10:15:00,122.18,122.4,122.18,122.39,181470.0,119.3759,119.5908,119.3759,119.581,181470.0
2024-09-17 10:20:00,122.38,122.51,122.19,122.45,60584.0,119.5713,119.6983,119.3856,119.6397,60584.0
2024-09-17 10:25:00,122.45,122.68,122.4,122.54,22649.0,119.6397,119.8644,119.5908,119.7276,22649.0
2024-09-17 10:30:00,122.54,122.69,122.51,122.65,18243.0,119.7276,119.8742,119.6983,119.8351,18243.0
2024-09-17 10:35:00,122.62,122.69,122.49,122.61,10120.0,119.8058,119.8742,119.6788,119.796,10120.0
2024-09-17 10:40:00,122.59,122.59,122.41,122.57,116412.0,119.7765,119.7765,119.6006,119.7569,116412.0
2024-09-17 10:45:00,122.58,122.8,122.58,122.76,78122.0,119.7667,119.9816,119.7667,119.9426,78122.0
2024-09-17 10:50:00,122.76,123.09,122.75,122.86,63749.0,119.9426,120.265,119.9328,120.0403,63749.0
2024-09-17 10:55:00,122.9,122.97,122.47,122.58,12637.0,120.0793,120.1477,119.6592,119.7667,12637.0
2024-09-17 11:00:00,122.6,122.75,122.43,122.43,66275.0,119.7862,119.9328,119.6201,119.6201,66275.0
2024-09-17 11:05:00,122.41,122.65,122.41,122.57,74787.0,119.6006,119.8351,119.6006,119.7569,74787.0
2024-09-17 11:10:00,122.59,122.73,122.56,122.7,22758.0,119.7765,119.9132,119.7471,119.8839,22758.0
2024-09-17 11:15:00,122.69,122.84,122.64,122.73,22841.0,119.8742,120.0207,119.8253,119.9132,22841.0
2024-09-17 11:20:00,122.71,122.91,122.69,122.87,20075.0,119.8937,120.0891,119.8742,120.05,20075.0
2024-09-17 11:25:00,122.85,122.85,122.62,122.62,10977.0,120.0305,120.0305,119.8058,119.8058,10977.0
2024-09-17 11:30:00,122.61,122.76,122.57,122.74,64454.0,119.796,119.9426,119.7569,119.923,64454.0
2024-09-17 11:35:00,122.75,123.11,122.75,123.11,13643.0,119.9328,120.2845,119.9328,120.2845,13643.0
2024-09-17 11:40:00,123.1,123.3,123.1,123.3,29456.0,120.2748,120.4702,120.2748,120.4702,29456.0
2024-09-17 11:45:00,123.29,123.32,123.2,123.28,25293.0,120.4604,120.4897,120.3725,120.4506,25293.0
2024-09-17 11:50:00,123.28,123.32,123.22,123.31,20174.0,120.4506,120.4897,120.392,120.4799,20174.0
2024-09-17 11:55:00,123.33,123.33,123.0,123.01,16834.0,120.4995,120.4995,120.177,120.1868,16834.0
2024-09-17 12:00:00,122.94,123.08,122.84,123.08,74587.0,120.1184,120.2552,120.0207,120.2552,74587.0
2024-09-17 12:05:00,123.09,123.09,122.96,122.98,4868.0,120.265,120.265,120.138,120.1575,4868.0
2024-09-17 12:10:00,122.98,123.03,122.87,122.98,10138.0,120.1575,120.2064,120.05,120.1575,10138.0
2024-09-17 12:15:00,122.98,123.01,122.84,122.84,9038.0,120.1575,120.1868,120.0207,120.0207,9038.0
2024-09-17 12:20:00,122.86,123.04,122.84,123.0,37584.0,120.0403,120.2161,120.0207,120.177,37584.0
2024-09-17 12:25:00,123.03,123.2,122.98,122.98,69760.0,120.2064,120.3725,120.1575,120.1575,69760.0
2024-09-17 12:30:00,123.0,123.04,122.84,122.99,16994.0,120.177,120.2161,120.0207,120.1673,16994.0
2024-09-17 12:35:00,123.01,123.03,122.9,122.98,275360.0,120.1868,120.2064,120.0793,120.1575,275360.0
2024-09-17 12:40:00,123.0,123.05,122.95,122.99,19434.0,120.177,120.2259,120.1282,120.1673,19434.0
2024-09-17 12:45:00,122.99,122.99,122.42,122.45,17699.0,120.1673,120.1673,119.6104,119.6397,17699.0
2024-09-17 12:50:00,122.37,122.6,122.35,122.58,20600.0,119.5615,119.7862,119.542,119.7667,20600.0
2024-09-17 12:55:00,122.58,122.9,122.57,122.66,33553.0,119.7667,120.0793,119.7569,119.8448,33553.0
2024-09-17 13:00:00,122.65,122.75,122.61,122.63,19640.0,119.8351,119.9328,119.796,119.8155,19640.0
2024-09-17 13:05:00,122.64,122.65,122.48,122.51,11857.0,119.8253,119.8351,119.669,119.6983,11857.0
2024-09-17 13:10:00,122.52,122.57,122.38,122.52,28075.0,119.7081,119.7569,119.5713,119.7081,28075.0
2024-09-17 13:15:00,122.53,122.67,122.46,122.64,27861.0,119.7178,119.8546,119.6494,119.8253,27861.0
2024-09-17 13:20:00,122.63,122.81,122.57,122.76,17104.0,119.8155,119.9914,119.7569,119.9426,17104.0
2024-09-17 13:25:00,122.76,122.86,122.67,122.67,14928.0,119.9426,120.0403,119.8546,119.8546,14928.0
2024-09-17 13:30:00,122.67,122.76,122.62,122.73,18299.0,119.8546,119.9426,119.8058,119.9132,18299.0
2024-09-17 13:35:00,122.73,122.81,122.69,122.77,18020.0,119.9132,119.9914,119.8742,119.9523,18020.0
2024-09-17 13:40:00,122.78,122.78,122.62,122.68,14062.0,119.9621,119.9621,119.8058,119.8644,14062.0
2024-09-17 13:45:00,122.66,122.9,122.59,122.9,14558.0,119.8448,120.0793,119.7765,120.0793,14558.0
2024-09-17 13:50:00,122.88,122.91,122.76,122.76,11404.0,120.0598,120.0891,119.9426,119.9426,11404.0
2024-09-17 13:55:00,122.75,122.83,122.69,122.77,11255.0,119.9328,120.0109,119.8742,119.9523,11255.0
2024-09-17 14:00:00,122.77,122.77,122.69,122.73,17650.0,119.9523,119.9523,119.8742,119.9132,17650.0
2024-09-17 14:05:00,122.73,122.78,122.7,122.75,12622.0,119.9132,119.9621,119.8839,119.9328,12622.0
2024-09-17 14:10:00,122.76,122.85,122.75,122.77,15239.0,119.9426,120.0305,119.9328,119.9523,15239.0
2024-09-17 14:15:00,122.78,122.9,122.78,122.82,10806.0,119.9621,120.0793,119.9621,120.0012,10806.0
2024-09-17 14:20:00,122.82,122.85,122.77,122.8,12417.0,120.0012,120.0305,119.9523,119.9816,12417.0
2024-09-17 14:25:00,122.81,122.9,122.81,122.84,13551.0,119.9914,120.0793,119.9914,120.0207,13551.0
2024-09-17 14:30:00,122.82,122.85,122.71,122.85,12945.0,120.0012,120.0305,119.8937,120.0305,12945.0
2024-09-17 14:35:00,122.85,122.97,122.78,122.96,66553.0,120.0305,120.1477,119.9621,120.138,66553.0
2024-09-17 14:40:00,122.96,123.05,122.87,122.87,20684.0,120.138,120.2259,120.05,120.05,20684.0
2024-09-17 14:45:00,122.87,122.97,122.77,122.83,26896.0,120.05,120.1477,119.9523,120.0109,26896.0
2024-09-17 14:50:00,122.79,122.87,122.77,122.87,8447.0,119.9719,120.05,119.9523,120.05,8447.0
2024-09-17 14:55:00,122.89,122.97,122.87,122.9,12110.0,120.0696,120.1477,120.05,120.0793,12110.0
2024-09-17 15:00:00,122.93,122.99,122.91,122.93,13746.0,120.1087,120.1673,120.0891,120.1087,13746.0
2024-09-17 15:05:00,122.93,123.0,122.92,122.96,15316.0,120.1087,120.177,120.0989,120.138,15316.0
2024-09-17 15:10:00,122.95,123.0,122.83,123.0,22396.0,120.1282,120.177,120.0109,120.177,22396.0
2024-09-17 15:15:00,123.0,123.03,122.9,122.92,48792.0,120.177,120.2064,120.0793,120.0989,48792.0
2024-09-17 15:20:00,122.91,122.94,122.78,122.8,19637.0,120.0891,120.1184,119.9621,119.9816,19637.0
2024-09-17 15:25:00,122.81,123.01,122.8,122.95,40952.0,119.9914,120.1868,119.9816,120.1282,40952.0
2024-09-17 15:30:00,122.96,122.99,122.87,122.92,36069.0,120.138,120.1673,120.05,120.0989,36069.0
2024-09-17 15:35:00,122.91,122.96,122.82,122.87,16602.0,120.0891,120.138,120.0012,120.05,16602.0
2024-09-17 15:40:00,122.87,122.91,122.69,122.71,21328.0,120.05,120.0891,119.8742,119.8937,21328.0
2024-09-17 15:45:00,122.7,122.9,122.68,122.89,25857.0,119.8839,120.0793,119.8644,120.0696,25857.0
2024-09-17 15:50:00,122.93,122.95,122.79,122.92,45524.0,120.1087,120.1282,119.9719,120.0989,45524.0
2024-09-17 15:55:00,122.92,123.29,122.92,123.19,195370.0,120.0989,120.4604,120.0989,120.3627,195370.0
2024-09-18 09:30:00,122.61,123.71,122.53,123.63,144690.0,119.796,120.8708,119.7178,120.7926,144690.0
2024-09-18 09:35:00,123.63,124.22,123.47,124.1,67000.0,120.7926,121.369,120.6363,121.2518,67000.0
2024-09-18 09:40:00,124.1,124.2,123.73,124.2,160730.0,121.2518,121.3495,120.8903,121.3495,160730.0
2024-09-18 09:45:00,124.26,124.54,124.26,124.49,41029.0,121.4081,121.6817,121.4081,121.6328,41029.0
2024-09-18 09:50:00,124.5,124.5,123.95,123.96,29903.0,121.6426,121.6426,121.1052,121.115,29903.0
2024-09-18 09:55:00,123.98,124.01,123.49,123.53,9428.0,121.1346,121.1639,120.6558,120.6949,9428.0
2024-09-18 10:00:00,123.52,123.77,123.43,123.53,56276.0,120.6851,120.9294,120.5972,120.6949,56276.0
2024-09-18 10:05:00,123.46,123.56,123.27,123.32,15985.0,120.6265,120.7242,120.4408,120.4897,15985.0
2024-09-18 10:10:00,123.32,123.61,123.32,123.45,32423.0,120.4897,120.773,120.4897,120.6167,32423.0
2024-09-18 10:15:00,123.41,123.58,123.36,123.44,13298.0,120.5776,120.7437,120.5288,120.6069,13298.0
2024-09-18 10:20:00,123.43,123.46,123.18,123.43,25630.0,120.5972,120.6265,120.3529,120.5972,25630.0
2024-09-18 10:25:00,123.43,123.54,123.37,123.39,17421.0,120.5972,120.7047,120.5386,120.5581,17421.0
2024-09-18 10:30:00,123.38,123.68,123.34,123.47,26112.0,120.5483,120.8414,120.5092,120.6363,26112.0
2024-09-18 10:35:00,123.45,123.56,123.34,123.49,19893.0,120.6167,120.7242,120.5092,120.6558,19893.0
2024-09-18 10:40:00,123.5,123.53,123.36,123.39,19926.0,120.6656,120.6949,120.5288,120.5581,19926.0
2024-09-18 10:45:00,123.39,123.58,123.38,123.53,13212.0,120.5581,120.7437,120.5483,120.6949,13212.0
2024-09-18 10:50:00,123.54,123.54,123.33,123.5,13662.0,120.7047,120.7047,120.4995,120.6656,13662.0
2024-09-18 10:55:00,123.52,123.53,123.36,123.53,44430.0,120.6851,120.6949,120.5288,120.6949,44430.0
2024-09-18 11:00:00,123.55,123.72,123.54,123.65,11360.0,120.7144,120.8805,120.7047,120.8121,11360.0
2024-09-18 11:05:00,123.65,123.72,123.64,123.72,21922.0,120.8121,120.8805,120.8024,120.8805,21922.0
2024-09-18 11:10:00,123.71,123.96,123.69,123.89,22716.0,120.8708,121.115,120.8512,121.0466,22716.0
2024-09-18 11:15:00,123.9,124.14,123.78,124.13,25823.0,121.0564,121.2909,120.9391,121.2811,25823.0
2024-09-18 11:20:00,124.16,124.3,124.15,124.16,21114.0,121.3104,121.4472,121.3007,121.3104,21114.0
2024-09-18 11:25:00,124.16,124.36,124.15,124.24,34621.0,121.3104,121.5058,121.3007,121.3886,34621.0
2024-09-18 11:30:00,124.26,124.26,123.87,123.98,18597.0,121.4081,121.4081,121.0271,121.1346,18597.0
2024-09-18 11:35:00,123.97,124.0,123.9,123.92,9998.0,121.1248,121.1541,121.0564,121.0759,9998.0
2024-09-18 11:40:00,123.9,123.94,123.78,123.87,13509.0,121.0564,121.0955,120.9391,121.0271,13509.0
2024-09-18 11:45:00,123.87,123.89,123.66,123.89,13937.0,121.0271,121.0466,120.8219,121.0466,13937.0
2024-09-18 11:50:00,123.92,124.01,123.83,123.83,30927.0,121.0759,121.1639,120.988,120.988,30927.0
2024-09-18 11:55:00,123.84,124.01,123.84,123.95,13381.0,120.9978,121.1639,120.9978,121.1052,13381.0
2024-09-18 12:00:00,123.94,123.97,123.88,123.97,9635.0,121.0955,121.1248,121.0368,121.1248,9635.0
2024-09-18 12:05:00,123.97,124.14,123.96,124.06,10561.0,121.1248,121.2909,121.115,121.2127,10561.0
2024-09-18 12:10:00,124.06,124.07,123.94,124.0,11498.0,121.2127,121.2225,121.0955,121.1541,11498.0
2024-09-18 12:15:00,124.0,124.08,123.95,123.96,10568.0,121.1541,121.2323,121.1052,121.115,10568.0
2024-09-18 12:20:00,123.96,124.05,123.88,123.92,9407.0,121.115,121.2029,121.0368,121.0759,9407.0
2024-09-18 12:25:00,123.93,124.0,123.91,123.91,8311.0,121.0857,121.1541,121.0662,121.0662,8311.0
2024-09-18 12:30:00,123.92,123.99,123.88,123.9,12364.0,121.0759,121.1443,121.0368,121.0564,12364.0
2024-09-18 12:35:00,123.92,123.92,123.78,123.8,15594.0,121.0759,121.0759,120.9391,120.9587,15594.0
2024-09-18 12:40:00,123.79,123.94,123.73,123.8,76011.0,120.9489,121.0955,120.8903,120.9587,76011.0
2024-09-18 12:45:00,123.81,123.87,123.71,123.86,18387.0,120.9685,121.0271,120.8708,121.0173,18387.0
2024-09-18 12:50:00,123.86,123.88,123.82,123.83,11310.0,121.0173,121.0368,120.9782,120.988,11310.0
2024-09-18 12:55:00,123.82,123.97,123.82,123.96,13370.0,120.9782,121.1248,120.9782,121.115,13370.0
2024-09-18 13:00:00,123.97,124.11,123.93,124.06,109686.0,121.1248,121.2616,121.0857,121.2127,109686.0
2024-09-18 13:05:00,124.08,124.13,124.02,124.13,7935.0,121.2323,121.2811,121.1736,121.2811,7935.0
2024-09-18 13:10:00,124.14,124.17,124.06,124.12,8180.0,121.2909,121.3202,121.2127,121.2713,8180.0
2024-09-18 13:15:00,124.1,124.22,124.09,124.2,12400.0,121.2518,121.369,121.242,121.3495,12400.0
2024-09-18 13:20:00,124.21,124.21,124.08,124.11,9189.0,121.3593,121.3593,121.2323,121.2616,9189.0
2024-09-18 13:25:00,124.13,124.21,124.11,124.11,13704.0,121.2811,121.3593,121.2616,121.2616,13704.0
2024-09-18 13:30:00,124.1,124.24,124.08,124.21,9560.0,121.2518,121.3886,121.2323,121.3593,9560.0
2024-09-18 13:35:00,124.25,124.27,124.18,124.21,9481.0,121.3984,121.4179,121.33,121.3593,9481.0
2024-09-18 13:40:00,124.2,124.24,124.16,124.19,9286.0,121.3495,121.3886,121.3104,121.3397,9286.0
2024-09-18 13:45:00,124.21,124.21,123.93,123.95,11866.0,121.3593,121.3593,121.0857,121.1052,11866.0
2024-09-18 13:50:00,123.95,124.07,123.91,124.05,8980.0,121.1052,121.2225,121.0662,121.2029,8980.0
2024-09-18 13:55:00,124.05,124.18,123.95,124.18,11321.0,121.2029,121.33,121.1052,121.33,11321.0
2024-09-18 14:00:00,124.16,125.16,123.89,124.55,160948.0,121.3104,122.2875,121.0466,121.6915,160948.0
2024-09-18 14:05:00,124.59,124.78,124.46,124.55,14208.0,121.7306,121.9162,121.6035,121.6915,14208.0
2024-09-18 14:10:00,124.58,124.63,124.3,124.44,11587.0,121.7208,121.7696,121.4472,121.584,11587.0
2024-09-18 14:15:00,124.47,124.61,124.39,124.59,13476.0,121.6133,121.7501,121.5351,121.7306,13476.0
2024-09-18 14:20:00,124.59,124.63,124.49,124.6,12274.0,121.7306,121.7696,121.6328,121.7403,12274.0
2024-09-18 14:25:00,124.6,124.72,124.47,124.67,19486.0,121.7403,121.8576,121.6133,121.8087,19486.0
2024-09-18 14:30:00,124.65,124.91,124.65,124.9,12830.0,121.7892,122.0432,121.7892,122.0334,12830.0
2024-09-18 14:35:00,124.92,124.99,124.3,124.94,19745.0,122.053,122.1214,121.4472,122.0725,19745.0
2024-09-18 14:40:00,124.95,124.96,124.33,124.33,17493.0,122.0823,122.0921,121.4765,121.4765,17493.0
2024-09-18 14:45:00,124.34,124.44,124.11,124.39,40596.0,121.4863,121.584,121.2616,121.5351,40596.0
2024-09-18 14:50:00,124.39,124.63,124.32,124.54,44125.0,121.5351,121.7696,121.4668,121.6817,44125.0
2024-09-18 14:55:00,124.51,124.96,124.26,124.31,21711.0,121.6524,122.0921,121.4081,121.457,21711.0
2024-09-18 15:00:00,124.29,124.51,124.07,124.51,28845.0,121.4374,121.6524,121.2225,121.6524,28845.0
2024-09-18 15:05:00,124.48,124.52,124.25,124.5,42285.0,121.6231,121.6622,121.3984,121.6426,42285.0
2024-09-18 15:10:00,124.47,124.89,124.33,124.78,23402.0,121.6133,122.0237,121.4765,121.9162,23402.0
2024-09-18 15:15:00,124.78,124.88,124.59,124.73,15831.0,121.9162,122.0139,121.7306,121.8673,15831.0
2024-09-18 15:20:00,124.72,124.72,124.18,124.54,25266.0,121.8576,121.8576,121.33,121.6817,25266.0
2024-09-18 15:25:00,124.57,125.02,124.54,124.81,29065.0,121.711,122.1507,121.6817,121.9455,29065.0
2024-09-18 15:30:00,124.82,124.86,124.27,124.32,43744.0,121.9553,121.9944,121.4179,121.4668,43744.0
2024-09-18 15:35:00,124.3,124.5,124.23,124.43,52179.0,121.4472,121.6426,121.3788,121.5742,52179.0
2024-09-18 15:40:00,124.46,124.49,123.93,123.93,33986.0,121.6035,121.6328,121.0857,121.0857,33986.0
2024-09-18 15:45:00,123.93,124.08,123.89,124.0,59296.0,121.0857,121.2323,121.0466,121.1541,59296.0
2024-09-18 15:50:00,123.99,124.27,123.92,124.26,65343.0,121.1443,121.4179,121.0759,121.4081,65343.0
2024-09-18 15:55:00,124.26,124.41,124.04,124.38,212453.0,121.4081,121.5547,121.1932,121.5254,212453.0
2024-09-19 09:30:00,126.67,126.77,125.71,125.72,52548.0,123.7628,123.8605,122.8248,122.8346,52548.0
2024-09-19 09:35:00,125.73,126.0,125.51,125.79,108860.0,122.8444,123.1082,122.6294,122.903,108860.0
2024-09-19 09:40:00,125.73,126.02,125.47,125.53,38450.0,122.8444,123.1277,122.5904,122.649,38450.0
2024-09-19 09:45:00,125.53,125.54,125.11,125.15,27948.0,122.649,122.6588,122.2386,122.2777,27948.0
2024-09-19 09:50:00,125.16,125.24,124.75,125.16,33782.0,122.2875,122.3656,121.8869,122.2875,33782.0
2024-09-19 09:55:00,125.25,125.65,125.22,125.48,45953.0,122.3754,122.7662,122.3461,122.6001,45953.0
2024-09-19 10:00:00,125.48,125.55,125.12,125.22,28336.0,122.6001,122.6685,122.2484,122.3461,28336.0
2024-09-19 10:05:00,125.22,125.66,125.16,125.62,59655.0,122.3461,122.776,122.2875,122.7369,59655.0
2024-09-19 10:10:00,125.65,125.69,125.34,125.42,30884.0,122.7662,122.8053,122.4633,122.5415,30884.0
2024-09-19 10:15:00,125.4,125.66,125.33,125.6,20630.0,122.522,122.776,122.4536,122.7174,20630.0
2024-09-19 10:20:00,125.59,125.62,125.43,125.45,10261.0,122.7076,122.7369,122.5513,122.5708,10261.0
2024-09-19 10:25:00,125.48,125.9,125.46,125.87,35063.0,122.6001,123.0105,122.5806,122.9812,35063.0
2024-09-19 10:30:00,125.87,125.87,125.51,125.61,11250.0,122.9812,122.9812,122.6294,122.7271,11250.0
2024-09-19 10:35:00,125.63,125.8,125.55,125.8,170347.0,122.7467,122.9128,122.6685,122.9128,170347.0
2024-09-19 10:40:00,125.8,125.93,125.55,125.56,6152.0,122.9128,123.0398,122.6685,122.6783,6152.0
2024-09-19 10:45:00,125.57,125.6,125.42,125.58,16791.0,122.6881,122.7174,122.5415,122.6978,16791.0
2024-09-19 10:50:00,125.61,125.89,125.61,125.89,16987.0,122.7271,123.0007,122.7271,123.0007,16987.0
2024-09-19 10:55:00,125.88,126.06,125.83,126.0,13740.0,122.9909,123.1668,122.9421,123.1082,13740.0
2024-09-19 11:00:00,126.0,126.06,125.92,126.06,10819.0,123.1082,123.1668,123.03,123.1668,10819.0
2024-09-19 11:05:00,126.04,126.21,126.02,126.21,15318.0,123.1473,123.3134,123.1277,123.3134,15318.0
2024-09-19 11:10:00,126.22,126.25,126.09,126.2,14200.0,123.3231,123.3525,123.1961,123.3036,14200.0
2024-09-19 11:15:00,126.21,126.55,126.21,126.55,17462.0,123.3134,123.6456,123.3134,123.6456,17462.0
2024-09-19 11:20:00,126.51,126.73,126.44,126.73,9810.0,123.6065,123.8214,123.5381,123.8214,9810.0
2024-09-19 11:25:00,126.73,126.76,126.61,126.66,16995.0,123.8214,123.8508,123.7042,123.753,16995.0
2024-09-19 11:30:00,126.66,126.66,126.45,126.52,11241.0,123.753,123.753,123.5479,123.6163,11241.0
2024-09-19 11:35:00,126.55,126.64,126.43,126.48,14819.0,123.6456,123.7335,123.5283,123.5772,14819.0
2024-09-19 11:40:00,126.49,126.55,126.32,126.32,11063.0,123.5869,123.6456,123.4208,123.4208,11063.0
2024-09-19 11:45:00,126.34,126.38,126.23,126.33,8311.0,123.4404,123.4795,123.3329,123.4306,8311.0
2024-09-19 11:50:00,126.35,126.36,126.06,126.16,8610.0,123.4502,123.4599,123.1668,123.2645,8610.0
2024-09-19 11:55:00,126.13,126.28,126.11,126.22,15869.0,123.2352,123.3818,123.2157,123.3231,15869.0
2024-09-19 12:00:00,126.23,126.35,126.19,126.32,11816.0,123.3329,123.4502,123.2938,123.4208,11816.0
2024-09-19 12:05:00,126.33,126.45,126.32,126.37,9417.0,123.4306,123.5479,123.4208,123.4697,9417.0
2024-09-19 12:10:00,126.35,126.35,126.2,126.34,8260.0,123.4502,123.4502,123.3036,123.4404,8260.0
2024-09-19 12:15:00,126.35,126.58,126.34,126.54,19640.0,123.4502,123.6749,123.4404,123.6358,19640.0
2024-09-19 12:20:00,126.53,126.55,126.38,126.4,18752.0,123.626,123.6456,123.4795,123.499,18752.0
2024-09-19 12:25:00,126.4,126.44,126.28,126.3,13765.0,123.499,123.5381,123.3818,123.4013,13765.0
2024-09-19 12:30:00,126.31,126.35,126.12,126.16,21051.0,123.4111,123.4502,123.2254,123.2645,21051.0
2024-09-19 12:35:00,126.16,126.18,126.05,126.11,11502.0,123.2645,123.2841,123.157,123.2157,11502.0
2024-09-19 12:40:00,126.1,126.15,126.05,126.09,12237.0,123.2059,123.2548,123.157,123.1961,12237.0
2024-09-19 12:45:00,126.07,126.1,125.93,125.97,11036.0,123.1766,123.2059,123.0398,123.0789,11036.0
2024-09-19 12:50:00,125.98,126.22,125.98,126.19,111849.0,123.0887,123.3231,123.0887,123.2938,111849.0
2024-09-19 12:55:00,126.15,126.15,125.97,126.13,25999.0,123.2548,123.2548,123.0789,123.2352,25999.0
2024-09-19 13:00:00,126.13,126.24,126.07,126.18,36328.0,123.2352,123.3427,123.1766,123.2841,36328.0
2024-09-19 13:05:00,126.17,126.21,126.1,126.15,21348.0,123.2743,123.3134,123.2059,123.2548,21348.0
2024-09-19 13:10:00,126.15,126.3,126.15,126.28,21067.0,123.2548,123.4013,123.2548,123.3818,21067.0
2024-09-19 13:15:00,126.26,126.32,126.19,126.23,32331.0,123.3622,123.4208,123.2938,123.3329,32331.0
2024-09-19 13:20:00,126.24,126.32,126.19,126.26,23987.0,123.3427,123.4208,123.2938,123.3622,23987.0
2024-09-19 13:25:00,126.28,126.46,126.28,126.45,20773.0,123.3818,123.5576,123.3818,123.5479,20773.0
2024-09-19 13:30:00,126.44,126.49,126.39,126.48,24169.0,123.5381,123.5869,123.4892,123.5772,24169.0
2024-09-19 13:35:00,126.49,126.57,126.48,126.48,19848.0,123.5869,123.6651,123.5772,123.5772,19848.0
2024-09-19 13:40:00,126.49,126.67,126.46,126.67,49856.0,123.5869,123.7628,123.5576,123.7628,49856.0
2024-09-19 13:45:00,126.67,126.82,126.63,126.78,18974.0,123.7628,123.9094,123.7237,123.8703,18974.0
2024-09-19 13:50:00,126.78,126.8,126.56,126.68,10275.0,123.8703,123.8898,123.6553,123.7726,10275.0
2024-09-19 13:55:00,126.7,126.76,126.63,126.64,21919.0,123.7921,123.8508,123.7237,123.7335,21919.0
2024-09-19 14:00:00,126.64,126.64,126.41,126.45,16869.0,123.7335,123.7335,123.5088,123.5479,16869.0
2024-09-19 14:05:00,126.43,126.43,126.16,126.19,13705.0,123.5283,123.5283,123.2645,123.2938,13705.0
2024-09-19 14:10:00,126.14,126.2,126.0,126.0,9748.0,123.245,123.3036,123.1082,123.1082,9748.0
2024-09-19 14:15:00,125.99,126.01,125.84,125.9,15073.0,123.0984,123.118,122.9519,123.0105,15073.0
2024-09-19 14:20:00,125.89,125.96,125.79,125.8,9603.0,123.0007,123.0691,122.903,122.9128,9603.0
2024-09-19 14:25:00,125.79,125.79,125.6,125.65,50778.0,122.903,122.903,122.7174,122.7662,50778.0
2024-09-19 14:30:00,125.63,125.75,125.57,125.62,122530.0,122.7467,122.8639,122.6881,122.7369,122530.0
2024-09-19 14:35:00,125.62,125.78,125.59,125.78,50996.0,122.7369,122.8932,122.7076,122.8932,50996.0
2024-09-19 14:40:00,125.77,126.04,125.74,125.96,36291.0,122.8835,123.1473,122.8542,123.0691,36291.0
2024-09-19 14:45:00,125.96,125.96,125.68,125.68,22998.0,123.0691,123.0691,122.7955,122.7955,22998.0
2024-09-19 14:50:00,125.68,125.89,125.55,125.89,48238.0,122.7955,123.0007,122.6685,123.0007,48238.0
2024-09-19 14:55:00,125.87,125.95,125.8,125.92,24525.0,122.9812,123.0593,122.9128,123.03,24525.0
2024-09-19 15:00:00,125.92,126.02,125.89,126.0,14953.0,123.03,123.1277,123.0007,123.1082,14953.0
2024-09-19 15:05:00,125.99,126.0,125.88,126.0,24050.0,123.0984,123.1082,122.9909,123.1082,24050.0
2024-09-19 15:10:00,126.0,126.07,125.74,125.81,34384.0,123.1082,123.1766,122.8542,122.9226,34384.0
2024-09-19 15:15:00,125.85,125.86,125.8,125.83,16993.0,122.9616,122.9714,122.9128,122.9421,16993.0
2024-09-19 15:20:00,125.83,125.95,125.68,125.93,16939.0,122.9421,123.0593,122.7955,123.0398,16939.0
2024-09-19 15:25:00,125.93,125.97,125.79,125.79,20465.0,123.0398,123.0789,122.903,122.903,20465.0
2024-09-19 15:30:00,125.77,125.77,125.54,125.55,37187.0,122.8835,122.8835,122.6588,122.6685,37187.0
2024-09-19 15:35:00,125.53,125.54,125.22,125.22,55018.0,122.649,122.6588,122.3461,122.3461,55018.0
2024-09-19 15:40:00,125.21,125.35,125.1,125.1,43385.0,122.3363,122.4731,122.2288,122.2288,43385.0
2024-09-19 15:45:00,125.1,125.12,124.98,125.01,95097.0,122.2288,122.2484,122.1116,122.1409,95097.0
2024-09-19 15:50:00,124.99,125.18,124.85,125.03,77022.0,122.1214,122.307,121.9846,122.1605,77022.0
2024-09-19 15:55:00,125.01,125.25,124.86,125.2,266130.0,122.1409,122.3754,121.9944,122.3266,266130.0
2024-09-20 09:30:00,125.05,125.11,123.96,123.96,493350.0,122.18,122.2386,121.115,121.115,493350.0
2024-09-20 09:35:00,124.0,124.47,123.95,124.39,17439.0,121.1541,121.6133,121.1052,121.5351,17439.0
2024-09-20 09:40:00,124.46,124.96,124.39,124.43,35934.0,121.6035,122.0921,121.5351,121.5742,35934.0
2024-09-20 09:45:00,124.46,124.46,124.16,124.36,22936.0,121.6035,121.6035,121.3104,121.5058,22936.0
2024-09-20 09:50:00,124.3,124.43,124.05,124.39,48464.0,121.4472,121.5742,121.2029,121.5351,48464.0
2024-09-20 09:55:00,124.37,124.51,124.12,124.2,112392.0,121.5156,121.6524,121.2713,121.3495,112392.0
2024-09-20 10:00:00,124.18,124.58,124.16,124.47,39648.0,121.33,121.7208,121.3104,121.6133,39648.0
2024-09-20 10:05:00,124.47,124.54,124.23,124.41,14855.0,121.6133,121.6817,121.3788,121.5547,14855.0
2024-09-20 10:10:00,124.44,124.5,124.29,124.48,15226.0,121.584,121.6426,121.4374,121.6231,15226.0
2024-09-20 10:15:00,124.46,124.76,124.45,124.75,22231.0,121.6035,121.8967,121.5938,121.8869,22231.0
2024-09-20 10:20:00,124.73,124.89,124.73,124.81,23748.0,121.8673,122.0237,121.8673,121.9455,23748.0
2024-09-20 10:25:00,124.79,124.87,124.64,124.75,113183.0,121.926,122.0041,121.7794,121.8869,113183.0
2024-09-20 10:30:00,124.76,125.08,124.76,124.9,25944.0,121.8967,122.2093,121.8967,122.0334,25944.0
2024-09-20 10:35:00,124.9,124.91,124.7,124.83,14637.0,122.0334,122.0432,121.838,121.965,14637.0
2024-09-20 10:40:00,124.83,124.96,124.78,124.8,11716.0,121.965,122.0921,121.9162,121.9357,11716.0
2024-09-20 10:45:00,124.78,124.91,124.75,124.77,12855.0,121.9162,122.0432,121.8869,121.9064,12855.0
2024-09-20 10:50:00,124.8,124.81,124.51,124.63,9063.0,121.9357,121.9455,121.6524,121.7696,9063.0
2024-09-20 10:55:00,124.62,124.84,124.62,124.76,9785.0,121.7599,121.9748,121.7599,121.8967,9785.0
2024-09-20 11:00:00,124.76,124.88,124.74,124.8,13594.0,121.8967,122.0139,121.8771,121.9357,13594.0
2024-09-20 11:05:00,124.8,125.03,124.8,124.95,11942.0,121.9357,122.1605,121.9357,122.0823,11942.0
2024-09-20 11:10:00,124.94,125.03,124.88,125.01,12437.0,122.0725,122.1605,122.0139,122.1409,12437.0
2024-09-20 11:15:00,125.03,125.1,125.0,125.08,14745.0,122.1605,122.2288,122.1311,122.2093,14745.0
2024-09-20 11:20:00,125.08,125.1,124.99,125.04,7177.0,122.2093,122.2288,122.1214,122.1702,7177.0
2024-09-20 11:25:00,125.06,125.08,124.74,124.82,12464.0,122.1898,122.2093,121.8771,121.9553,12464.0
2024-09-20 11:30:00,124.82,124.82,124.45,124.56,9767.0,121.9553,121.9553,121.5938,121.7012,9767.0
2024-09-20 11:35:00,124.55,124.75,124.53,124.74,6789.0,121.6915,121.8869,121.6719,121.8771,6789.0
2024-09-20 11:40:00,124.74,124.97,124.71,124.97,12875.0,121.8771,122.1018,121.8478,122.1018,12875.0
2024-09-20 11:45:00,124.98,125.03,124.89,124.89,5647.0,122.1116,122.1605,122.0237,122.0237,5647.0
2024-09-20 11:50:00,124.91,124.98,124.82,124.83,7711.0,122.0432,122.1116,121.9553,121.965,7711.0
2024-09-20 11:55:00,124.85,124.94,124.85,124.92,8927.0,121.9846,122.0725,121.9846,122.053,8927.0
2024-09-20 12:00:00,124.93,124.96,124.86,124.88,6245.0,122.0628,122.0921,121.9944,122.0139,6245.0
2024-09-20 12:05:00,124.86,124.98,124.8,124.96,9513.0,121.9944,122.1116,121.9357,122.0921,9513.0
2024-09-20 12:10:00,124.97,125.05,124.8,124.83,9597.0,122.1018,122.18,121.9357,121.965,9597.0
2024-09-20 12:15:00,124.8,124.95,124.77,124.93,32159.0,121.9357,122.0823,121.9064,122.0628,32159.0
2024-09-20 12:20:00,124.96,125.12,124.95,125.03,12276.0,122.0921,122.2484,122.0823,122.1605,12276.0
2024-09-20 12:25:00,125.03,125.1,124.97,125.1,9054.0,122.1605,122.2288,122.1018,122.2288,9054.0
2024-09-20 12:30:00,125.11,125.12,125.0,125.1,6492.0,122.2386,122.2484,122.1311,122.2288,6492.0
2024-09-20 12:35:00,125.12,125.22,125.1,125.19,9520.0,122.2484,122.3461,122.2288,122.3168,9520.0
2024-09-20 12:40:00,125.2,125.23,125.14,125.19,9636.0,122.3266,122.3559,122.2679,122.3168,9636.0
2024-09-20 12:45:00,125.19,125.23,125.17,125.2,8754.0,122.3168,122.3559,122.2972,122.3266,8754.0
2024-09-20 12:50:00,125.21,125.39,125.2,125.38,7775.0,122.3363,122.5122,122.3266,122.5024,7775.0
2024-09-20 12:55:00,125.39,125.5,125.36,125.36,10334.0,122.5122,122.6197,122.4829,122.4829,10334.0
2024-09-20 13:00:00,125.38,125.44,125.3,125.32,6996.0,122.5024,122.561,122.4243,122.4438,6996.0
2024-09-20 13:05:00,125.32,125.45,125.32,125.34,7745.0,122.4438,122.5708,122.4438,122.4633,7745.0
2024-09-20 13:10:00,125.34,125.51,125.34,125.45,5050.0,122.4633,122.6294,122.4633,122.5708,5050.0
2024-09-20 13:15:00,125.44,125.49,125.38,125.49,5909.0,122.561,122.6099,122.5024,122.6099,5909.0
2024-09-20 13:20:00,125.45,125.46,125.38,125.43,8686.0,122.5708,122.5806,122.5024,122.5513,8686.0
2024-09-20 13:25:00,125.46,125.49,125.37,125.46,8409.0,122.5806,122.6099,122.4927,122.5806,8409.0
2024-09-20 13:30:00,125.46,125.54,125.44,125.54,8853.0,122.5806,122.6588,122.561,122.6588,8853.0
2024-09-20 13:35:00,125.54,125.57,125.45,125.48,5637.0,122.6588,122.6881,122.5708,122.6001,5637.0
2024-09-20 13:40:00,125.44,125.56,125.42,125.51,6375.0,122.561,122.6783,122.5415,122.6294,6375.0
2024-09-20 13:45:00,125.51,125.54,125.42,125.54,14522.0,122.6294,122.6588,122.5415,122.6588,14522.0
2024-09-20 13:50:00,125.54,125.55,125.37,125.5,10428.0,122.6588,122.6685,122.4927,122.6197,10428.0
2024-09-20 13:55:00,125.51,125.69,125.5,125.68,10507.0,122.6294,122.8053,122.6197,122.7955,10507.0
2024-09-20 14:00:00,125.67,125.67,125.17,125.2,17429.0,122.7858,122.7858,122.2972,122.3266,17429.0
2024-09-20 14:05:00,125.21,125.26,125.09,125.12,20493.0,122.3363,122.3852,122.2191,122.2484,20493.0
2024-09-20 14:10:00,125.12,125.27,125.11,125.25,9079.0,122.2484,122.3949,122.2386,122.3754,9079.0
2024-09-20 14:15:00,125.26,125.38,125.24,125.37,13383.0,122.3852,122.5024,122.3656,122.4927,13383.0
2024-09-20 14:20:00,125.38,125.44,125.28,125.34,11664.0,122.5024,122.561,122.4047,122.4633,11664.0
2024-09-20 14:25:00,125.34,125.37,125.3,125.32,9910.0,122.4633,122.4927,122.4243,122.4438,9910.0
2024-09-20 14:30:00,125.3,125.51,125.3,125.46,13659.0,122.4243,122.6294,122.4243,122.5806,13659.0
2024-09-20 14:35:00,125.47,125.47,125.4,125.41,9730.0,122.5904,122.5904,122.522,122.5317,9730.0
2024-09-20 14:40:00,125.4,125.4,125.31,125.33,5588.0,122.522,122.522,122.434,122.4536,5588.0
2024-09-20 14:45:00,125.32,125.41,125.3,125.4,16947.0,122.4438,122.5317,122.4243,122.522,16947.0
2024-09-20 14:50:00,125.39,125.51,125.36,125.49,12531.0,122.5122,122.6294,122.4829,122.6099,12531.0
2024-09-20 14:55:00,125.47,125.58,125.47,125.51,10600.0,122.5904,122.6978,122.5904,122.6294,10600.0
2024-09-20 15:00:00,125.52,125.66,125.52,125.66,15868.0,122.6392,122.776,122.6392,122.776,15868.0
2024-09-20 15:05:00,125.66,125.67,125.48,125.57,20317.0,122.776,122.7858,122.6001,122.6881,20317.0
2024-09-20 15:10:00,125.57,125.6,125.47,125.57,10832.0,122.6881,122.7174,122.5904,122.6881,10832.0
2024-09-20 15:15:00,125.57,125.64,125.54,125.6,15209.0,122.6881,122.7565,122.6588,122.7174,15209.0
2024-09-20 15:20:00,125.6,125.79,125.58,125.78,18992.0,122.7174,122.903,122.6978,122.8932,18992.0
2024-09-20 15:25:00,125.78,125.89,125.74,125.79,16919.0,122.8932,123.0007,122.8542,122.903,16919.0
2024-09-20 15:30:00,125.8,125.89,125.78,125.87,16199.0,122.9128,123.0007,122.8932,122.9812,16199.0
2024-09-20 15:35:00,125.87,126.04,125.74,125.93,20472.0,122.9812,123.1473,122.8542,123.0398,20472.0
2024-09-20 15:40:00,125.93,126.03,125.88,125.97,25951.0,123.0398,123.1375,122.9909,123.0789,25951.0
2024-09-20 15:45:00,125.94,126.09,125.91,126.09,53109.0,123.0496,123.1961,123.0203,123.1961,53109.0
2024-09-20 15:50:00,126.07,126.16,125.88,126.05,87212.0,123.1766,123.2645,122.9909,123.157,87212.0
2024-09-20 15:55:00,126.04,126.05,125.84,126.0,248873.0,123.1473,123.157,122.9519,123.1082,248873.0
2024-09-23 09:30:00,125.71,126.14,125.25,126.14,70031.0,122.8248,123.245,122.3754,123.245,70031.0
2024-09-23 09:35:00,126.07,126.49,126.0,126.46,46615.0,123.1766,123.5869,123.1082,123.5576,46615.0
2024-09-23 09:40:00,126.41,126.89,126.4,126.58,68021.0,123.5088,123.9778,123.499,123.6749,68021.0
2024-09-23 09:45:00,126.57,127.04,125.9,127.04,61490.0,123.6651,124.1243,123.0105,124.1243,61490.0
2024-09-23 09:50:00,127.05,127.55,126.95,127.39,8937.0,124.1341,124.6226,124.0364,124.4663,8937.0
2024-09-23 09:55:00,127.45,127.72,127.33,127.69,13463.0,124.5249,124.7887,124.4077,124.7594,13463.0
2024-09-23 10:00:00,127.69,127.85,127.58,127.78,24782.0,124.7594,124.9157,124.6519,124.8473,24782.0
2024-09-23 10:05:00,127.75,127.96,127.68,127.95,12405.0,124.818,125.0232,124.7496,125.0134,12405.0
2024-09-23 10:10:00,127.92,128.18,127.92,128.06,14613.0,124.9841,125.2382,124.9841,125.1209,14613.0
2024-09-23 10:15:00,128.13,128.22,127.98,128.2,14179.0,125.1893,125.2772,125.0428,125.2577,14179.0
2024-09-23 10:20:00,128.16,128.31,128.14,128.31,35682.0,125.2186,125.3652,125.1991,125.3652,35682.0
2024-09-23 10:25:00,128.28,128.43,128.22,128.22,25017.0,125.3359,125.4824,125.2772,125.2772,25017.0
2024-09-23 10:30:00,128.19,128.35,128.11,128.3,16495.0,125.2479,125.4043,125.1698,125.3554,16495.0
2024-09-23 10:35:00,128.33,128.44,128.18,128.23,56942.0,125.3847,125.4922,125.2382,125.287,56942.0
2024-09-23 10:40:00,128.23,128.26,128.0,128.08,24635.0,125.287,125.3163,125.0623,125.1405,24635.0
2024-09-23 10:45:00,128.09,128.39,127.99,128.25,18491.0,125.1502,125.4433,125.0525,125.3066,18491.0
2024-09-23 10:50:00,128.21,128.42,128.17,128.31,6308.0,125.2675,125.4727,125.2284,125.3652,6308.0
2024-09-23 10:55:00,128.26,128.46,128.26,128.41,6732.0,125.3163,125.5117,125.3163,125.4629,6732.0
2024-09-23 11:00:00,128.41,128.42,128.08,128.26,10968.0,125.4629,125.4727,125.1405,125.3163,10968.0
2024-09-23 11:05:00,128.24,128.27,127.93,127.94,47801.0,125.2968,125.3261,124.9939,125.0037,47801.0
2024-09-23 11:10:00,127.9,128.07,127.83,128.06,9239.0,124.9646,125.1307,124.8962,125.1209,9239.0
2024-09-23 11:15:00,128.02,128.03,127.7,127.92,11720.0,125.0818,125.0916,124.7692,124.9841,11720.0
2024-09-23 11:20:00,127.91,127.96,127.77,127.88,9376.0,124.9744,125.0232,124.8376,124.945,9376.0
2024-09-23 11:25:00,127.86,127.89,127.75,127.89,10126.0,124.9255,124.9548,124.818,124.9548,10126.0
2024-09-23 11:30:00,127.86,127.88,127.47,127.52,10269.0,124.9255,124.945,124.5445,124.5933,10269.0
2024-09-23 11:35:00,127.53,127.6,127.47,127.55,13777.0,124.6031,124.6715,124.5445,124.6226,13777.0
2024-09-23 11:40:00,127.57,127.67,127.5,127.62,11384.0,124.6422,124.7399,124.5738,124.691,11384.0
2024-09-23 11:45:00,127.63,127.68,127.52,127.6,14353.0,124.7008,124.7496,124.5933,124.6715,14353.0
2024-09-23 11:50:00,127.6,127.69,127.48,127.66,10289.0,124.6715,124.7594,124.5542,124.7301,10289.0
2024-09-23 11:55:00,127.63,127.63,127.3,127.38,43993.0,124.7008,124.7008,124.3784,124.4565,43993.0
2024-09-23 12:00:00,127.29,127.54,127.25,127.53,10486.0,124.3686,124.6128,124.3295,124.6031,10486.0
2024-09-23 12:05:00,127.48,127.52,127.28,127.37,6656.0,124.5542,124.5933,124.3588,124.4468,6656.0
2024-09-23 12:10:00,127.34,127.36,127.04,127.05,37126.0,124.4174,124.437,124.1243,124.1341,37126.0
2024-09-23 12:15:00,127.04,127.15,126.84,127.04,11444.0,124.1243,124.2318,123.9289,124.1243,11444.0
2024-09-23 12:20:00,127.0,127.13,126.9,127.0,30820.0,124.0852,124.2123,123.9875,124.0852,30820.0
2024-09-23 12:25:00,127.09,127.09,126.86,126.94,21271.0,124.1732,124.1732,123.9485,124.0266,21271.0
2024-09-23 12:30:00,126.91,126.92,126.74,126.82,16274.0,123.9973,124.0071,123.8312,123.9094,16274.0
2024-09-23 12:35:00,126.84,126.92,126.78,126.9,6344.0,123.9289,124.0071,123.8703,123.9875,6344.0
2024-09-23 12:40:00,126.9,126.92,126.82,126.84,14824.0,123.9875,124.0071,123.9094,123.9289,14824.0
2024-09-23 12:45:00,126.86,127.04,126.81,127.0,34674.0,123.9485,124.1243,123.8996,124.0852,34674.0
2024-09-23 12:50:00,127.0,127.21,127.0,127.12,37817.0,124.0852,124.2904,124.0852,124.2025,37817.0
2024-09-23 12:55:00,127.12,127.3,127.04,127.23,10652.0,124.2025,124.3784,124.1243,124.31,10652.0
2024-09-23 13:00:00,127.2,127.28,127.03,127.08,6684.0,124.2807,124.3588,124.1146,124.1634,6684.0
2024-09-23 13:05:00,127.08,127.16,126.99,127.16,22542.0,124.1634,124.2416,124.0755,124.2416,22542.0
2024-09-23 13:10:00,127.18,127.33,127.17,127.31,4822.0,124.2611,124.4077,124.2513,124.3881,4822.0
2024-09-23 13:15:00,127.31,127.31,127.14,127.17,9942.0,124.3881,124.3881,124.222,124.2513,9942.0
2024-09-23 13:20:00,127.17,127.27,127.14,127.14,4046.0,124.2513,124.349,124.222,124.222,4046.0
2024-09-23 13:25:00,127.14,127.28,127.14,127.23,5176.0,124.222,124.3588,124.222,124.31,5176.0
2024-09-23 13:30:00,127.27,127.28,127.22,127.25,10209.0,124.349,124.3588,124.3002,124.3295,10209.0
2024-09-23 13:35:00,127.3,127.34,127.25,127.3,7151.0,124.3784,124.4174,124.3295,124.3784,7151.0
2024-09-23 13:40:00,127.28,127.29,127.23,127.27,9325.0,124.3588,124.3686,124.31,124.349,9325.0
2024-09-23 13:45:00,127.27,127.3,127.24,127.27,4922.0,124.349,124.3784,124.3197,124.349,4922.0
2024-09-23 13:50:00,127.26,127.28,127.2,127.22,36110.0,124.3393,124.3588,124.2807,124.3002,36110.0
2024-09-23 13:55:00,127.21,127.3,127.13,127.26,9864.0,124.2904,124.3784,124.2123,124.3393,9864.0
2024-09-23 14:00:00,127.22,127.22,127.1,127.1,8859.0,124.3002,124.3002,124.1829,124.1829,8859.0
2024-09-23 14:05:00,127.1,127.25,127.08,127.25,30525.0,124.1829,124.3295,124.1634,124.3295,30525.0
2024-09-23 14:10:00,127.24,127.26,127.16,127.26,7398.0,124.3197,124.3393,124.2416,124.3393,7398.0
2024-09-23 14:15:00,127.24,127.32,127.17,127.32,6216.0,124.3197,124.3979,124.2513,124.3979,6216.0
2024-09-23 14:20:00,127.34,127.4,127.23,127.4,6749.0,124.4174,124.4761,124.31,124.4761,6749.0
2024-09-23 14:25:00,127.41,127.43,127.31,127.33,9890.0,124.4858,124.5054,124.3881,124.4077,9890.0
2024-09-23 14:30:00,127.31,127.31,127.25,127.27,8070.0,124.3881,124.3881,124.3295,124.349,8070.0
2024-09-23 14:35:00,127.27,127.29,127.24,127.25,11973.0,124.349,124.3686,124.3197,124.3295,11973.0
2024-09-23 14:40:00,127.27,127.33,127.27,127.3,8763.0,124.349,124.4077,124.349,124.3784,8763.0
2024-09-23 14:45:00,127.29,127.3,127.24,127.25,18864.0,124.3686,124.3784,124.3197,124.3295,18864.0
2024-09-23 14:50:00,127.25,127.25,127.1,127.21,44427.0,124.3295,124.3295,124.1829,124.2904,44427.0
2024-09-23 14:55:00,127.22,127.31,127.21,127.31,13480.0,124.3002,124.3881,124.2904,124.3881,13480.0
2024-09-23 15:00:00,127.31,127.33,127.24,127.32,12842.0,124.3881,124.4077,124.3197,124.3979,12842.0
2024-09-23 15:05:00,127.33,127.4,127.3,127.39,8251.0,124.4077,124.4761,124.3784,124.4663,8251.0
2024-09-23 15:10:00,127.38,127.53,127.38,127.51,29049.0,124.4565,124.6031,124.4565,124.5835,29049.0
2024-09-23 15:15:00,127.51,127.61,127.5,127.51,22271.0,124.5835,124.6812,124.5738,124.5835,22271.0
2024-09-23 15:20:00,127.5,127.51,127.26,127.32,25711.0,124.5738,124.5835,124.3393,124.3979,25711.0
2024-09-23 15:25:00,127.31,127.33,127.21,127.27,9223.0,124.3881,124.4077,124.2904,124.349,9223.0
2024-09-23 15:30:00,127.28,127.45,127.21,127.45,14825.0,124.3588,124.5249,124.2904,124.5249,14825.0
2024-09-23 15:35:00,127.42,127.45,127.29,127.3,20824.0,124.4956,124.5249,124.3686,124.3784,20824.0
2024-09-23 15:40:00,127.3,127.43,127.27,127.43,19822.0,124.3784,124.5054,124.349,124.5054,19822.0
2024-09-23 15:45:00,127.45,127.67,127.44,127.65,21464.0,124.5249,124.7399,124.5151,124.7203,21464.0
2024-09-23 15:50:00,127.65,127.83,127.57,127.83,36472.0,124.7203,124.8962,124.6422,124.8962,36472.0
2024-09-23 15:55:00,127.83,127.95,127.73,127.74,151442.0,124.8962,125.0134,124.7985,124.8083,151442.0
2024-09-24 09:30:00,129.4,129.4,128.76,129.17,43230.0,126.4302,126.4302,125.8048,126.2054,43230.0
2024-09-24 09:35:00,129.18,129.34,128.94,128.99,7572.0,126.2152,126.3715,125.9807,126.0296,7572.0
2024-09-24 09:40:00,129.02,129.73,129.01,129.31,6883.0,126.0589,126.7526,126.0491,126.3422,6883.0
2024-09-24 09:45:00,129.25,129.26,128.61,128.69,9237.0,126.2836,126.2934,125.6583,125.7365,9237.0
2024-09-24 09:50:00,128.58,128.83,128.37,128.75,8631.0,125.629,125.8732,125.4238,125.7951,8631.0
2024-09-24 09:55:00,128.74,128.9,128.7,128.8,7960.0,125.7853,125.9416,125.7462,125.8439,7960.0
2024-09-24 10:00:00,128.79,128.94,128.63,128.91,11008.0,125.8342,125.9807,125.6778,125.9514,11008.0
2024-09-24 10:05:00,128.89,128.9,128.7,128.89,14282.0,125.9319,125.9416,125.7462,125.9319,14282.0
2024-09-24 10:10:00,128.91,128.94,128.57,128.7,18292.0,125.9514,125.9807,125.6192,125.7462,18292.0
2024-09-24 10:15:00,128.61,128.68,128.53,128.53,5851.0,125.6583,125.7267,125.5801,125.5801,5851.0
2024-09-24 10:20:00,128.6,128.71,128.6,128.62,7247.0,125.6485,125.756,125.6485,125.6681,7247.0
2024-09-24 10:25:00,128.63,128.82,128.62,128.81,8130.0,125.6778,125.8635,125.6681,125.8537,8130.0
2024-09-24 10:30:00,128.87,128.89,128.34,128.36,20453.0,125.9123,125.9319,125.3945,125.414,20453.0
2024-09-24 10:35:00,128.36,128.4,127.97,128.27,116554.0,125.414,125.4531,125.033,125.3261,116554.0
2024-09-24 10:40:00,128.37,128.43,128.19,128.37,11184.0,125.4238,125.4824,125.2479,125.4238,11184.0
2024-09-24 10:45:00,128.39,128.52,128.36,128.47,5879.0,125.4433,125.5704,125.414,125.5215,5879.0
2024-09-24 10:50:00,128.53,128.68,128.47,128.57,10588.0,125.5801,125.7267,125.5215,125.6192,10588.0
2024-09-24 10:55:00,128.6,128.69,128.45,128.48,6255.0,125.6485,125.7365,125.502,125.5313,6255.0
2024-09-24 11:00:00,128.45,128.5,128.26,128.26,4993.0,125.502,125.5508,125.3163,125.3163,4993.0
2024-09-24 11:05:00,128.29,128.35,128.26,128.27,5735.0,125.3456,125.4043,125.3163,125.3261,5735.0
2024-09-24 11:10:00,128.2,128.26,127.99,127.99,7118.0,125.2577,125.3163,125.0525,125.0525,7118.0
2024-09-24 11:15:00,127.94,127.96,127.85,127.87,10297.0,125.0037,125.0232,124.9157,124.9353,10297.0
2024-09-24 11:20:00,127.86,128.02,127.81,127.86,17627.0,124.9255,125.0818,124.8767,124.9255,17627.0
2024-09-24 11:25:00,127.85,127.94,127.77,127.92,7475.0,124.9157,125.0037,124.8376,124.9841,7475.0
2024-09-24 11:30:00,127.92,127.98,127.74,127.76,8244.0,124.9841,125.0428,124.8083,124.8278,8244.0
2024-09-24 11:35:00,127.75,127.82,127.59,127.59,26439.0,124.818,124.8864,124.6617,124.6617,26439.0
2024-09-24 11:40:00,127.57,127.6,127.47,127.48,5352.0,124.6422,124.6715,124.5445,124.5542,5352.0
2024-09-24 11:45:00,127.44,127.48,127.25,127.26,6671.0,124.5151,124.5542,124.3295,124.3393,6671.0
2024-09-24 11:50:00,127.27,127.5,127.19,127.48,4661.0,124.349,124.5738,124.2709,124.5542,4661.0
2024-09-24 11:55:00,127.5,127.55,127.45,127.52,7900.0,124.5738,124.6226,124.5249,124.5933,7900.0
2024-09-24 12:00:00,127.51,127.52,127.34,127.36,4163.0,124.5835,124.5933,124.4174,124.437,4163.0
2024-09-24 12:05:00,127.35,127.52,127.34,127.46,5693.0,124.4272,124.5933,124.4174,124.5347,5693.0
2024-09-24 12:10:00,127.46,127.56,127.4,127.54,3602.0,124.5347,124.6324,124.4761,124.6128,3602.0
2024-09-24 12:15:00,127.52,127.6,127.51,127.59,6184.0,124.5933,124.6715,124.5835,124.6617,6184.0
2024-09-24 12:20:00,127.59,127.7,127.54,127.68,112862.0,124.6617,124.7692,124.6128,124.7496,112862.0
2024-09-24 12:25:00,127.74,127.84,127.73,127.77,14047.0,124.8083,124.906,124.7985,124.8376,14047.0
2024-09-24 12:30:00,127.78,127.96,127.75,127.9,16952.0,124.8473,125.0232,124.818,124.9646,16952.0
2024-09-24 12:35:00,127.91,128.05,127.9,127.96,11905.0,124.9744,125.1111,124.9646,125.0232,11905.0
2024-09-24 12:40:00,127.95,127.96,127.85,127.86,8022.0,125.0134,125.0232,124.9157,124.9255,8022.0
2024-09-24 12:45:00,127.87,127.89,127.83,127.86,6879.0,124.9353,124.9548,124.8962,124.9255,6879.0
2024-09-24 12:50:00,127.87,127.89,127.82,127.89,4011.0,124.9353,124.9548,124.8864,124.9548,4011.0
2024-09-24 12:55:00,127.89,127.97,127.82,127.97,4338.0,124.9548,125.033,124.8864,125.033,4338.0
2024-09-24 13:00:00,127.97,127.98,127.75,127.8,10658.0,125.033,125.0428,124.818,124.8669,10658.0
2024-09-24 13:05:00,127.79,127.93,127.78,127.91,6828.0,124.8571,124.9939,124.8473,124.9744,6828.0
2024-09-24 13:10:00,127.93,127.95,127.86,127.91,3073.0,124.9939,125.0134,124.9255,124.9744,3073.0
2024-09-24 13:15:00,127.95,127.97,127.9,127.92,3900.0,125.0134,125.033,124.9646,124.9841,3900.0
2024-09-24 13:20:00,127.93,127.97,127.91,127.94,2277.0,124.9939,125.033,124.9744,125.0037,2277.0
2024-09-24 13:25:00,127.9,127.9,127.68,127.68,3968.0,124.9646,124.9646,124.7496,124.7496,3968.0
2024-09-24 13:30:00,127.72,127.78,127.69,127.73,3231.0,124.7887,124.8473,124.7594,124.7985,3231.0
2024-09-24 13:35:00,127.72,127.72,127.51,127.62,4123.0,124.7887,124.7887,124.5835,124.691,4123.0
2024-09-24 13:40:00,127.6,127.8,127.6,127.79,14255.0,124.6715,124.8669,124.6715,124.8571,14255.0
2024-09-24 13:45:00,127.8,127.8,127.6,127.63,15145.0,124.8669,124.8669,124.6715,124.7008,15145.0
2024-09-24 13:50:00,127.64,127.72,127.62,127.7,6108.0,124.7106,124.7887,124.691,124.7692,6108.0
2024-09-24 13:55:00,127.68,127.73,127.64,127.73,10355.0,124.7496,124.7985,124.7106,124.7985,10355.0
2024-09-24 14:00:00,127.73,127.75,127.69,127.72,4979.0,124.7985,124.818,124.7594,124.7887,4979.0
2024-09-24 14:05:00,127.71,127.77,127.7,127.76,3307.0,124.7789,124.8376,124.7692,124.8278,3307.0
2024-09-24 14:10:00,127.72,127.74,127.68,127.71,4789.0,124.7887,124.8083,124.7496,124.7789,4789.0
2024-09-24 14:15:00,127.7,127.71,127.63,127.68,5968.0,124.7692,124.7789,124.7008,124.7496,5968.0
2024-09-24 14:20:00,127.66,127.8,127.64,127.78,5674.0,124.7301,124.8669,124.7106,124.8473,5674.0
2024-09-24 14:25:00,127.74,127.8,127.73,127.77,4934.0,124.8083,124.8669,124.7985,124.8376,4934.0
2024-09-24 14:30:00,127.75,127.75,127.66,127.72,4888.0,124.818,124.818,124.7301,124.7887,4888.0
2024-09-24 14:35:00,127.74,127.83,127.74,127.82,4838.0,124.8083,124.8962,124.8083,124.8864,4838.0
2024-09-24 14:40:00,127.83,127.9,127.83,127.9,9072.0,124.8962,124.9646,124.8962,124.9646,9072.0
2024-09-24 14:45:00,127.88,127.92,127.85,127.88,5257.0,124.945,124.9841,124.9157,124.945,5257.0
2024-09-24 14:50:00,127.88,127.92,127.84,127.89,5338.0,124.945,124.9841,124.906,124.9548,5338.0
2024-09-24 14:55:00,127.88,127.96,127.85,127.95,8923.0,124.945,125.0232,124.9157,125.0134,8923.0
2024-09-24 15:00:00,127.94,128.0,127.89,127.98,8421.0,125.0037,125.0623,124.9548,125.0428,8421.0
2024-09-24 15:05:00,127.99,128.07,127.94,128.06,8360.0,125.0525,125.1307,125.0037,125.1209,8360.0
2024-09-24 15:10:00,128.04,128.14,128.04,128.12,19554.0,125.1014,125.1991,125.1014,125.1795,19554.0
2024-09-24 15:15:00,128.13,128.17,128.11,128.17,6764.0,125.1893,125.2284,125.1698,125.2284,6764.0
2024-09-24 15:20:00,128.16,128.25,128.15,128.25,7660.0,125.2186,125.3066,125.2088,125.3066,7660.0
2024-09-24 15:25:00,128.23,128.37,128.19,128.31,11635.0,125.287,125.4238,125.2479,125.3652,11635.0
2024-09-24 15:30:00,128.3,128.37,128.16,128.17,21596.0,125.3554,125.4238,125.2186,125.2284,21596.0
2024-09-24 15:35:00,128.17,128.19,127.99,128.06,13382.0,125.2284,125.2479,125.0525,125.1209,13382.0
2024-09-24 15:40:00,128.05,128.1,127.99,128.1,13633.0,125.1111,125.16,125.0525,125.16,13633.0
2024-09-24 15:45:00,128.09,128.15,127.98,127.99,17206.0,125.1502,125.2088,125.0428,125.0525,17206.0
2024-09-24 15:50:00,128.0,128.06,127.89,128.06,23437.0,125.0623,125.1209,124.9548,125.1209,23437.0
2024-09-24 15:55:00,128.06,128.13,127.89,127.95,135015.0,125.1209,125.1893,124.9548,125.0134,135015.0
2024-09-25 09:30:00,127.47,127.98,127.47,127.87,66559.0,124.5445,125.0428,124.5445,124.9353,66559.0
2024-09-25 09:35:00,127.87,127.9,127.37,127.45,16155.0,124.9353,124.9646,124.4468,124.5249,16155.0
2024-09-25 09:40:00,127.44,127.58,127.14,127.38,43877.0,124.5151,124.6519,124.222,124.4565,43877.0
2024-09-25 09:45:00,127.37,127.37,126.74,127.04,6569.0,124.4468,124.4468,123.8312,124.1243,6569.0
2024-09-25 09:50:00,127.11,127.28,126.94,127.25,8126.0,124.1927,124.3588,124.0266,124.3295,8126.0
2024-09-25 09:55:00,127.25,127.25,126.84,126.95,10217.0,124.3295,124.3295,123.9289,124.0364,10217.0
2024-09-25 10:00:00,127.09,127.15,126.86,127.02,7309.0,124.1732,124.2318,123.9485,124.1048,7309.0
2024-09-25 10:05:00,127.07,127.07,126.8,126.98,19688.0,124.1536,124.1536,123.8898,124.0657,19688.0
2024-09-25 10:10:00,127.05,127.1,126.6,126.61,7368.0,124.1341,124.1829,123.6944,123.7042,7368.0
2024-09-25 10:15:00,126.58,126.77,126.44,126.44,15069.0,123.6749,123.8605,123.5381,123.5381,15069.0
2024-09-25 10:20:00,126.53,126.59,126.41,126.59,6589.0,123.626,123.6847,123.5088,123.6847,6589.0
2024-09-25 10:25:00,126.52,126.72,126.5,126.64,8986.0,123.6163,123.8117,123.5967,123.7335,8986.0
2024-09-25 10:30:00,126.72,127.02,126.71,126.76,32075.0,123.8117,124.1048,123.8019,123.8508,32075.0
2024-09-25 10:35:00,126.71,126.82,126.61,126.72,18403.0,123.8019,123.9094,123.7042,123.8117,18403.0
2024-09-25 10:40:00,126.64,126.88,126.6,126.73,7519.0,123.7335,123.968,123.6944,123.8214,7519.0
2024-09-25 10:45:00,126.7,126.91,126.67,126.8,5923.0,123.7921,123.9973,123.7628,123.8898,5923.0
2024-09-25 10:50:00,126.8,126.84,126.37,126.48,10101.0,123.8898,123.9289,123.4697,123.5772,10101.0
2024-09-25 10:55:00,126.48,126.66,126.39,126.61,6053.0,123.5772,123.753,123.4892,123.7042,6053.0
2024-09-25 11:00:00,126.63,126.78,126.61,126.75,24463.0,123.7237,123.8703,123.7042,123.841,24463.0
2024-09-25 11:05:00,126.75,126.87,126.57,126.7,18624.0,123.841,123.9582,123.6651,123.7921,18624.0
2024-09-25 11:10:00,126.7,126.84,126.62,126.69,8434.0,123.7921,123.9289,123.714,123.7824,8434.0
2024-09-25 11:15:00,126.72,126.78,126.61,126.61,5781.0,123.8117,123.8703,123.7042,123.7042,5781.0
2024-09-25 11:20:00,126.62,126.62,126.42,126.45,6552.0,123.714,123.714,123.5186,123.5479,6552.0
2024-09-25 11:25:00,126.51,126.54,126.31,126.36,6364.0,123.6065,123.6358,123.4111,123.4599,6364.0
2024-09-25 11:30:00,126.39,126.46,126.33,126.38,6215.0,123.4892,123.5576,123.4306,123.4795,6215.0
2024-09-25 11:35:00,126.35,126.39,126.28,126.38,10089.0,123.4502,123.4892,123.3818,123.4795,10089.0
2024-09-25 11:40:00,126.39,126.45,126.21,126.24,11090.0,123.4892,123.5479,123.3134,123.3427,11090.0
2024-09-25 11:45:00,126.27,126.3,126.18,126.18,3601.0,123.372,123.4013,123.2841,123.2841,3601.0
2024-09-25 11:50:00,126.19,126.2,126.07,126.1,57832.0,123.2938,123.3036,123.1766,123.2059,57832.0
2024-09-25 11:55:00,126.07,126.09,125.96,126.01,5843.0,123.1766,123.1961,123.0691,123.118,5843.0
2024-09-25 12:00:00,125.99,126.1,125.96,126.1,9249.0,123.0984,123.2059,123.0691,123.2059,9249.0
2024-09-25 12:05:00,126.15,126.22,126.04,126.16,3870.0,123.2548,123.3231,123.1473,123.2645,3870.0
2024-09-25 12:10:00,126.19,126.19,126.01,126.02,2715.0,123.2938,123.2938,123.118,123.1277,2715.0
2024-09-25 12:15:00,126.03,126.03,125.5,125.58,14086.0,123.1375,123.1375,122.6197,122.6978,14086.0
2024-09-25 12:20:00,125.55,125.67,125.48,125.5,13102.0,122.6685,122.7858,122.6001,122.6197,13102.0
2024-09-25 12:25:00,125.48,125.51,125.38,125.4,6902.0,122.6001,122.6294,122.5024,122.522,6902.0
2024-09-25 12:30:00,125.32,125.39,125.24,125.37,5341.0,122.4438,122.5122,122.3656,122.4927,5341.0
2024-09-25 12:35:00,125.36,125.44,125.23,125.27,6067.0,122.4829,122.561,122.3559,122.3949,6067.0
2024-09-25 12:40:00,125.31,125.31,125.05,125.08,4224.0,122.434,122.434,122.18,122.2093,4224.0
2024-09-25 12:45:00,125.06,125.13,124.95,125.13,16241.0,122.1898,122.2582,122.0823,122.2582,16241.0
2024-09-25 12:50:00,125.15,125.17,125.09,125.11,3940.0,122.2777,122.2972,122.2191,122.2386,3940.0
2024-09-25 12:55:00,125.08,125.11,124.99,125.01,19503.0,122.2093,122.2386,122.1214,122.1409,19503.0
2024-09-25 13:00:00,125.02,125.11,124.96,125.07,33646.0,122.1507,122.2386,122.0921,122.1995,33646.0
2024-09-25 13:05:00,125.06,125.13,125.02,125.03,7509.0,122.1898,122.2582,122.1507,122.1605,7509.0
2024-09-25 13:10:00,125.07,125.12,125.02,125.06,6663.0,122.1995,122.2484,122.1507,122.1898,6663.0
2024-09-25 13:15:00,125.09,125.18,124.99,125.05,12061.0,122.2191,122.307,122.1214,122.18,12061.0
2024-09-25 13:20:00,125.05,125.11,124.99,125.05,17445.0,122.18,122.2386,122.1214,122.18,17445.0
2024-09-25 13:25:00,125.07,125.08,124.82,124.82,21362.0,122.1995,122.2093,121.9553,121.9553,21362.0
2024-09-25 13:30:00,124.79,124.82,124.62,124.64,9772.0,121.926,121.9553,121.7599,121.7794,9772.0
2024-09-25 13:35:00,124.59,124.69,124.52,124.58,9073.0,121.7306,121.8283,121.6622,121.7208,9073.0
2024-09-25 13:40:00,124.57,124.77,124.53,124.76,11090.0,121.711,121.9064,121.6719,121.8967,11090.0
2024-09-25 13:45:00,124.74,124.79,124.63,124.72,10036.0,121.8771,121.926,121.7696,121.8576,10036.0
2024-09-25 13:50:00,124.76,124.89,124.73,124.83,6415.0,121.8967,122.0237,121.8673,121.965,6415.0
2024-09-25 13:55:00,124.83,124.88,124.81,124.81,8919.0,121.965,122.0139,121.9455,121.9455,8919.0
2024-09-25 14:00:00,124.8,125.1,124.78,125.09,12993.0,121.9357,122.2288,121.9162,122.2191,12993.0
2024-09-25 14:05:00,125.07,125.17,125.0,125.05,5798.0,122.1995,122.2972,122.1311,122.18,5798.0
2024-09-25 14:10:00,125.03,125.1,125.0,125.02,6482.0,122.1605,122.2288,122.1311,122.1507,6482.0
2024-09-25 14:15:00,125.0,125.07,124.96,125.04,13105.0,122.1311,122.1995,122.0921,122.1702,13105.0
2024-09-25 14:20:00,125.02,125.05,124.97,125.01,15215.0,122.1507,122.18,122.1018,122.1409,15215.0
2024-09-25 14:25:00,125.0,125.08,124.97,125.07,17106.0,122.1311,122.2093,122.1018,122.1995,17106.0
2024-09-25 14:30:00,125.08,125.08,124.87,124.92,12533.0,122.2093,122.2093,122.0041,122.053,12533.0
2024-09-25 14:35:00,124.92,125.01,124.89,124.94,9228.0,122.053,122.1409,122.0237,122.0725,9228.0
2024-09-25 14:40:00,124.94,124.94,124.75,124.75,34047.0,122.0725,122.0725,121.8869,121.8869,34047.0
2024-09-25 14:45:00,124.76,124.85,124.76,124.82,9135.0,121.8967,121.9846,121.8967,121.9553,9135.0
2024-09-25 14:50:00,124.82,124.9,124.81,124.83,8822.0,121.9553,122.0334,121.9455,121.965,8822.0
2024-09-25 14:55:00,124.83,124.85,124.77,124.79,8848.0,121.965,121.9846,121.9064,121.926,8848.0
2024-09-25 15:00:00,124.79,124.79,124.74,124.77,11329.0,121.926,121.926,121.8771,121.9064,11329.0
2024-09-25 15:05:00,124.77,124.82,124.7,124.79,22251.0,121.9064,121.9553,121.838,121.926,22251.0
2024-09-25 15:10:00,124.78,124.87,124.75,124.78,24023.0,121.9162,122.0041,121.8869,121.9162,24023.0
2024-09-25 15:15:00,124.78,124.78,124.75,124.76,14980.0,121.9162,121.9162,121.8869,121.8967,14980.0
2024-09-25 15:20:00,124.76,124.82,124.75,124.76,10417.0,121.8967,121.9553,121.8869,121.8967,10417.0
2024-09-25 15:25:00,124.76,124.8,124.65,124.73,29567.0,121.8967,121.9357,121.7892,121.8673,29567.0
2024-09-25 15:30:00,124.74,124.82,124.7,124.79,45813.0,121.8771,121.9553,121.838,121.926,45813.0
2024-09-25 15:35:00,124.79,124.9,124.79,124.85,25925.0,121.926,122.0334,121.926,121.9846,25925.0
2024-09-25 15:40:00,124.85,124.85,124.58,124.66,38713.0,121.9846,121.9846,121.7208,121.7989,38713.0
2024-09-25 15:45:00,124.65,124.7,124.58,124.6,42975.0,121.7892,121.838,121.7208,121.7403,42975.0
2024-09-25 15:50:00,124.61,124.68,124.47,124.68,66062.0,121.7501,121.8185,121.6133,121.8185,66062.0
2024-09-25 15:55:00,124.69,124.8,124.46,124.57,262248.0,121.8283,121.9357,121.6035,121.711,262248.0
2024-09-26 09:30:00,121.78,122.52,121.56,122.02,254916.0,118.985,119.7081,118.7701,119.2195,254916.0
2024-09-26 09:35:00,122.11,122.6,121.94,122.23,43715.0,119.3075,119.7862,119.1414,119.4247,43715.0
2024-09-26 09:40:00,122.3,122.5,122.19,122.29,57536.0,119.4931,119.6885,119.3856,119.4833,57536.0
2024-09-26 09:45:00,122.31,122.41,121.86,122.01,37928.0,119.5029,119.6006,119.0632,119.2098,37928.0
2024-09-26 09:50:00,122.0,122.0,121.7,121.75,43863.0,119.2,119.2,118.9069,118.9557,43863.0
2024-09-26 09:55:00,121.76,122.15,121.51,121.77,54736.0,118.9655,119.3466,118.7212,118.9753,54736.0
2024-09-26 10:00:00,121.77,122.24,121.68,121.7,30470.0,118.9753,119.4345,118.8873,118.9069,30470.0
2024-09-26 10:05:00,121.72,121.95,121.57,121.86,72064.0,118.9264,119.1511,118.7799,119.0632,72064.0
2024-09-26 10:10:00,121.86,122.13,121.78,122.09,70884.0,119.0632,119.327,118.985,119.2879,70884.0
2024-09-26 10:15:00,122.13,122.13,121.76,121.86,64476.0,119.327,119.327,118.9655,119.0632,64476.0
2024-09-26 10:20:00,121.88,122.09,121.82,122.09,23760.0,119.0828,119.2879,119.0241,119.2879,23760.0
2024-09-26 10:25:00,122.14,122.57,122.0,122.54,56230.0,119.3368,119.7569,119.2,119.7276,56230.0
2024-09-26 10:30:00,122.59,123.0,122.55,122.55,57892.0,119.7765,120.177,119.7374,119.7374,57892.0
2024-09-26 10:35:00,122.5,122.51,122.0,122.07,38385.0,119.6885,119.6983,119.2,119.2684,38385.0
2024-09-26 10:40:00,122.07,122.21,121.92,121.95,79405.0,119.2684,119.4052,119.1218,119.1511,79405.0
2024-09-26 10:45:00,121.98,122.15,121.96,122.0,59988.0,119.1805,119.3466,119.1609,119.2,59988.0
2024-09-26 10:50:00,122.02,122.09,121.47,122.05,74933.0,119.2195,119.2879,118.6822,119.2488,74933.0
2024-09-26 10:55:00,122.04,122.13,121.93,122.13,35633.0,119.2391,119.327,119.1316,119.327,35633.0
2024-09-26 11:00:00,122.13,122.13,121.82,122.04,33912.0,119.327,119.327,119.0241,119.2391,33912.0
2024-09-26 11:05:00,122.01,122.05,121.81,121.97,42602.0,119.2098,119.2488,119.0144,119.1707,42602.0
2024-09-26 11:10:00,122.0,122.02,121.39,121.48,38694.0,119.2,119.2195,118.604,118.6919,38694.0
2024-09-26 11:15:00,121.42,121.47,121.22,121.46,19986.0,118.6333,118.6822,118.4379,118.6724,19986.0
2024-09-26 11:20:00,121.47,121.52,121.27,121.46,24925.0,118.6822,118.731,118.4868,118.6724,24925.0
2024-09-26 11:25:00,121.45,121.76,121.4,121.67,18612.0,118.6626,118.9655,118.6138,118.8776,18612.0
2024-09-26 11:30:00,121.67,121.89,121.67,121.82,16163.0,118.8776,119.0925,118.8776,119.0241,16163.0
2024-09-26 11:35:00,121.79,121.84,121.33,121.47,17723.0,118.9948,119.0437,118.5454,118.6822,17723.0
2024-09-26 11:40:00,121.42,121.46,121.16,121.25,20660.0,118.6333,118.6724,118.3793,118.4672,20660.0
2024-09-26 11:45:00,121.27,121.41,121.14,121.28,21217.0,118.4868,118.6235,118.3597,118.4965,21217.0
2024-09-26 11:50:00,121.3,121.36,121.23,121.24,21084.0,118.5161,118.5747,118.4477,118.4574,21084.0
2024-09-26 11:55:00,121.28,121.58,121.27,121.52,26153.0,118.4965,118.7896,118.4868,118.731,26153.0
2024-09-26 12:00:00,121.53,121.63,121.4,121.57,10614.0,118.7408,118.8385,118.6138,118.7799,10614.0
2024-09-26 12:05:00,121.55,121.55,121.17,121.25,18517.0,118.7603,118.7603,118.389,118.4672,18517.0
2024-09-26 12:10:00,121.25,121.48,121.24,121.48,13611.0,118.4672,118.6919,118.4574,118.6919,13611.0
2024-09-26 12:15:00,121.47,121.49,121.24,121.4,12882.0,118.6822,118.7017,118.4574,118.6138,12882.0
2024-09-26 12:20:00,121.41,121.42,121.29,121.35,32575.0,118.6235,118.6333,118.5063,118.5649,32575.0
2024-09-26 12:25:00,121.35,121.48,121.16,121.22,13158.0,118.5649,118.6919,118.3793,118.4379,13158.0
2024-09-26 12:30:00,121.22,121.25,120.93,120.93,19275.0,118.4379,118.4672,118.1546,118.1546,19275.0
2024-09-26 12:35:00,120.93,120.96,120.75,120.86,15472.0,118.1546,118.1839,117.9787,118.0862,15472.0
2024-09-26 12:40:00,120.86,121.05,120.85,120.96,15315.0,118.0862,118.2718,118.0764,118.1839,15315.0
2024-09-26 12:45:00,120.97,121.13,120.92,121.02,12140.0,118.1936,118.35,118.1448,118.2425,12140.0
2024-09-26 12:50:00,121.02,121.04,120.9,120.98,10838.0,118.2425,118.262,118.1252,118.2034,10838.0
2024-09-26 12:55:00,120.98,120.99,120.8,120.86,15953.0,118.2034,118.2132,118.0275,118.0862,15953.0
2024-09-26 13:00:00,120.87,121.23,120.86,121.23,31004.0,118.0959,118.4477,118.0862,118.4477,31004.0
2024-09-26 13:05:00,121.25,121.28,121.13,121.17,12145.0,118.4672,118.4965,118.35,118.389,12145.0
2024-09-26 13:10:00,121.14,121.19,121.08,121.1,19635.0,118.3597,118.4086,118.3011,118.3207,19635.0
2024-09-26 13:15:00,121.09,121.13,120.79,120.81,15507.0,118.3109,118.35,118.0178,118.0373,15507.0
2024-09-26 13:20:00,120.83,120.98,120.76,120.83,24542.0,118.0568,118.2034,117.9885,118.0568,24542.0
2024-09-26 13:25:00,120.84,120.88,120.75,120.88,9328.0,118.0666,118.1057,117.9787,118.1057,9328.0
2024-09-26 13:30:00,120.88,121.03,120.87,120.87,17075.0,118.1057,118.2523,118.0959,118.0959,17075.0
2024-09-26 13:35:00,120.88,120.9,120.75,120.87,14298.0,118.1057,118.1252,117.9787,118.0959,14298.0
2024-09-26 13:40:00,120.84,120.87,120.72,120.84,10819.0,118.0666,118.0959,117.9494,118.0666,10819.0
2024-09-26 13:45:00,120.84,120.94,120.69,120.73,14061.0,118.0666,118.1643,117.9201,117.9591,14061.0
2024-09-26 13:50:00,120.71,121.01,120.59,120.96,55502.0,117.9396,118.2327,117.8224,118.1839,55502.0
2024-09-26 13:55:00,120.94,121.14,120.94,121.01,22634.0,118.1643,118.3597,118.1643,118.2327,22634.0
2024-09-26 14:00:00,121.01,121.08,120.86,120.91,37726.0,118.2327,118.3011,118.0862,118.135,37726.0
2024-09-26 14:05:00,120.92,121.02,120.89,120.92,17286.0,118.1448,118.2425,118.1155,118.1448,17286.0
2024-09-26 14:10:00,120.91,121.08,120.91,121.04,15205.0,118.135,118.3011,118.135,118.262,15205.0
2024-09-26 14:15:00,121.04,121.09,120.97,121.09,11297.0,118.262,118.3109,118.1936,118.3109,11297.0
2024-09-26 14:20:00,121.09,121.11,120.97,120.98,10331.0,118.3109,118.3304,118.1936,118.2034,10331.0
2024-09-26 14:25:00,120.98,121.08,120.97,121.0,16470.0,118.2034,118.3011,118.1936,118.2229,16470.0
2024-09-26 14:30:00,120.98,121.08,120.97,121.05,16778.0,118.2034,118.3011,118.1936,118.2718,16778.0
2024-09-26 14:35:00,121.05,121.05,120.9,120.98,15123.0,118.2718,118.2718,118.1252,118.2034,15123.0
2024-09-26 14:40:00,120.98,121.05,120.92,120.98,20902.0,118.2034,118.2718,118.1448,118.2034,20902.0
2024-09-26 14:45:00,120.98,120.98,120.92,120.94,17991.0,118.2034,118.2034,118.1448,118.1643,17991.0
2024-09-26 14:50:00,120.94,120.94,120.82,120.85,23475.0,118.1643,118.1643,118.0471,118.0764,23475.0
2024-09-26 14:55:00,120.86,120.88,120.81,120.84,16688.0,118.0862,118.1057,118.0373,118.0666,16688.0
2024-09-26 15:00:00,120.84,120.86,120.73,120.77,26586.0,118.0666,118.0862,117.9591,117.9982,26586.0
2024-09-26 15:05:00,120.76,120.77,120.62,120.62,23022.0,117.9885,117.9982,117.8517,117.8517,23022.0
2024-09-26 15:10:00,120.62,120.73,120.56,120.56,25651.0,117.8517,117.9591,117.793,117.793,25651.0
2024-09-26 15:15:00,120.57,120.68,120.38,120.42,35774.0,117.8028,117.9103,117.6172,117.6563,35774.0
2024-09-26 15:20:00,120.42,120.51,120.37,120.41,21168.0,117.6563,117.7442,117.6074,117.6465,21168.0
2024-09-26 15:25:00,120.39,120.4,120.3,120.4,28731.0,117.6269,117.6367,117.539,117.6367,28731.0
2024-09-26 15:30:00,120.41,120.43,120.09,120.1,39198.0,117.6465,117.666,117.3338,117.3436,39198.0
2024-09-26 15:35:00,120.1,120.35,120.02,120.34,50648.0,117.3436,117.5879,117.2654,117.5781,50648.0
2024-09-26 15:40:00,120.34,120.36,120.08,120.17,54891.0,117.5781,117.5976,117.3241,117.412,54891.0
2024-09-26 15:45:00,120.16,120.16,119.89,119.96,40292.0,117.4022,117.4022,117.1384,117.2068,40292.0
2024-09-26 15:50:00,119.97,120.17,119.96,120.17,68235.0,117.2166,117.412,117.2068,117.412,68235.0
2024-09-26 15:55:00,120.17,120.47,120.09,120.35,284797.0,117.412,117.7051,117.3338,117.5879,284797.0
2024-09-27 09:30:00,121.2,121.42,121.08,121.2,34253.0,118.4184,118.6333,118.3011,118.4184,34253.0
2024-09-27 09:35:00,121.09,121.61,120.94,121.51,7039.0,118.3109,118.8189,118.1643,118.7212,7039.0
2024-09-27 09:40:00,121.38,121.42,121.03,121.17,3501.0,118.5942,118.6333,118.2523,118.389,3501.0
2024-09-27 09:45:00,121.16,121.44,121.06,121.28,6230.0,118.3793,118.6528,118.2816,118.4965,6230.0
2024-09-27 09:50:00,121.3,121.58,121.24,121.42,10728.0,118.5161,118.7896,118.4574,118.6333,10728.0
2024-09-27 09:55:00,121.35,121.45,121.25,121.33,7485.0,118.5649,118.6626,118.4672,118.5454,7485.0
2024-09-27 10:00:00,121.3,121.33,120.95,121.05,56978.0,118.5161,118.5454,118.1741,118.2718,56978.0
2024-09-27 10:05:00,121.07,121.1,120.76,120.95,18618.0,118.2913,118.3207,117.9885,118.1741,18618.0
2024-09-27 10:10:00,120.91,121.33,120.91,121.28,33368.0,118.135,118.5454,118.135,118.4965,33368.0
2024-09-27 10:15:00,121.26,121.5,121.15,121.5,47142.0,118.477,118.7115,118.3695,118.7115,47142.0
2024-09-27 10:20:00,121.5,121.68,121.46,121.57,66970.0,118.7115,118.8873,118.6724,118.7799,66970.0
2024-09-27 10:25:00,121.55,121.75,121.5,121.53,32363.0,118.7603,118.9557,118.7115,118.7408,32363.0
2024-09-27 10:30:00,121.52,121.78,121.5,121.73,18654.0,118.731,118.985,118.7115,118.9362,18654.0
2024-09-27 10:35:00,121.71,121.71,121.49,121.5,26960.0,118.9167,118.9167,118.7017,118.7115,26960.0
2024-09-27 10:40:00,121.52,121.64,121.45,121.64,25308.0,118.731,118.8483,118.6626,118.8483,25308.0
2024-09-27 10:45:00,121.67,121.79,121.63,121.65,38255.0,118.8776,118.9948,118.8385,118.858,38255.0
2024-09-27 10:50:00,121.64,121.97,121.63,121.75,11062.0,118.8483,119.1707,118.8385,118.9557,11062.0
2024-09-27 10:55:00,121.75,121.89,121.6,121.6,12218.0,118.9557,119.0925,118.8092,118.8092,12218.0
2024-09-27 11:00:00,121.63,121.66,121.47,121.52,21600.0,118.8385,118.8678,118.6822,118.731,21600.0
2024-09-27 11:05:00,121.49,121.56,121.37,121.37,9281.0,118.7017,118.7701,118.5845,118.5845,9281.0
2024-09-27 11:10:00,121.38,121.6,121.38,121.55,7347.0,118.5942,118.8092,118.5942,118.7603,7347.0
2024-09-27 11:15:00,121.56,121.58,121.49,121.49,7222.0,118.7701,118.7896,118.7017,118.7017,7222.0
2024-09-27 11:20:00,121.47,121.6,121.42,121.56,11453.0,118.6822,118.8092,118.6333,118.7701,11453.0
2024-09-27 11:25:00,121.56,121.57,121.4,121.42,13742.0,118.7701,118.7799,118.6138,118.6333,13742.0
2024-09-27 11:30:00,121.42,121.58,121.4,121.53,23729.0,118.6333,118.7896,118.6138,118.7408,23729.0
2024-09-27 11:35:00,121.54,121.55,121.37,121.47,14649.0,118.7506,118.7603,118.5845,118.6822,14649.0
2024-09-27 11:40:00,121.51,121.53,121.34,121.46,9881.0,118.7212,118.7408,118.5551,118.6724,9881.0
2024-09-27 11:45:00,121.48,121.84,121.48,121.78,12517.0,118.6919,119.0437,118.6919,118.985,12517.0
2024-09-27 11:50:00,121.84,121.9,121.65,121.71,8618.0,119.0437,119.1023,118.858,118.9167,8618.0
2024-09-27 11:55:00,121.69,121.75,121.58,121.63,6301.0,118.8971,118.9557,118.7896,118.8385,6301.0
2024-09-27 12:00:00,121.64,121.64,121.45,121.52,6080.0,118.8483,118.8483,118.6626,118.731,6080.0
2024-09-27 12:05:00,121.49,121.56,121.45,121.56,9314.0,118.7017,118.7701,118.6626,118.7701,9314.0
2024-09-27 12:10:00,121.6,121.77,121.53,121.68,17335.0,118.8092,118.9753,118.7408,118.8873,17335.0
2024-09-27 12:15:00,121.7,121.79,121.66,121.75,6234.0,118.9069,118.9948,118.8678,118.9557,6234.0
2024-09-27 12:20:00,121.76,121.8,121.67,121.67,8008.0,118.9655,119.0046,118.8776,118.8776,8008.0
2024-09-27 12:25:00,121.66,121.66,121.45,121.48,13364.0,118.8678,118.8678,118.6626,118.6919,13364.0
2024-09-27 12:30:00,121.48,121.52,121.42,121.45,5944.0,118.6919,118.731,118.6333,118.6626,5944.0
2024-09-27 12:35:00,121.47,121.63,121.45,121.57,5970.0,118.6822,118.8385,118.6626,118.7799,5970.0
2024-09-27 12:40:00,121.57,121.61,121.52,121.59,8489.0,118.7799,118.8189,118.731,118.7994,8489.0
2024-09-27 12:45:00,121.56,121.56,121.42,121.42,10683.0,118.7701,118.7701,118.6333,118.6333,10683.0
2024-09-27 12:50:00,121.39,121.61,121.39,121.59,7463.0,118.604,118.8189,118.604,118.7994,7463.0
2024-09-27 12:55:00,121.59,121.66,121.46,121.46,8923.0,118.7994,118.8678,118.6724,118.6724,8923.0
2024-09-27 13:00:00,121.47,121.47,121.35,121.39,16977.0,118.6822,118.6822,118.5649,118.604,16977.0
2024-09-27 13:05:00,121.37,121.46,121.32,121.33,12490.0,118.5845,118.6724,118.5356,118.5454,12490.0
2024-09-27 13:10:00,121.35,121.38,121.27,121.36,17718.0,118.5649,118.5942,118.4868,118.5747,17718.0
2024-09-27 13:15:00,121.36,121.4,121.27,121.31,14990.0,118.5747,118.6138,118.4868,118.5258,14990.0
2024-09-27 13:20:00,121.31,121.31,121.07,121.15,16777.0,118.5258,118.5258,118.2913,118.3695,16777.0
2024-09-27 13:25:00,121.11,121.18,121.06,121.18,11913.0,118.3304,118.3988,118.2816,118.3988,11913.0
2024-09-27 13:30:00,121.18,121.23,121.06,121.23,12671.0,118.3988,118.4477,118.2816,118.4477,12671.0
2024-09-27 13:35:00,121.21,121.24,121.04,121.04,12226.0,118.4281,118.4574,118.262,118.262,12226.0
2024-09-27 13:40:00,121.03,121.2,120.96,121.2,21082.0,118.2523,118.4184,118.1839,118.4184,21082.0
2024-09-27 13:45:00,121.2,121.37,121.18,121.33,13747.0,118.4184,118.5845,118.3988,118.5454,13747.0
2024-09-27 13:50:00,121.33,121.45,121.32,121.34,13085.0,118.5454,118.6626,118.5356,118.5551,13085.0
2024-09-27 13:55:00,121.35,121.46,121.33,121.45,19451.0,118.5649,118.6724,118.5454,118.6626,19451.0
2024-09-27 14:00:00,121.44,121.56,121.37,121.55,11365.0,118.6528,118.7701,118.5845,118.7603,11365.0
2024-09-27 14:05:00,121.59,121.73,121.57,121.73,17045.0,118.7994,118.9362,118.7799,118.9362,17045.0
2024-09-27 14:10:00,121.73,122.04,121.72,122.04,20001.0,118.9362,119.2391,118.9264,119.2391,20001.0
2024-09-27 14:15:00,122.01,122.04,121.9,121.92,14800.0,119.2098,119.2391,119.1023,119.1218,14800.0
2024-09-27 14:20:00,121.93,122.01,121.92,121.96,14132.0,119.1316,119.2098,119.1218,119.1609,14132.0
2024-09-27 14:25:00,121.96,122.09,121.9,121.98,15969.0,119.1609,119.2879,119.1023,119.1805,15969.0
2024-09-27 14:30:00,122.0,122.06,121.89,122.05,13530.0,119.2,119.2586,119.0925,119.2488,13530.0
2024-09-27 14:35:00,122.02,122.09,121.98,122.0,18104.0,119.2195,119.2879,119.1805,119.2,18104.0
2024-09-27 14:40:00,121.99,121.99,121.84,121.91,19957.0,119.1902,119.1902,119.0437,119.1121,19957.0
2024-09-27 14:45:00,121.93,122.11,121.93,122.07,15991.0,119.1316,119.3075,119.1316,119.2684,15991.0
2024-09-27 14:50:00,122.06,122.16,122.03,122.16,11988.0,119.2586,119.3563,119.2293,119.3563,11988.0
2024-09-27 14:55:00,122.16,122.3,122.14,122.29,13982.0,119.3563,119.4931,119.3368,119.4833,13982.0
2024-09-27 15:00:00,122.28,122.39,122.26,122.32,23452.0,119.4736,119.581,119.454,119.5127,23452.0
2024-09-27 15:05:00,122.32,122.33,122.24,122.31,19370.0,119.5127,119.5224,119.4345,119.5029,19370.0
2024-09-27 15:10:00,122.3,122.4,122.27,122.39,21194.0,119.4931,119.5908,119.4638,119.581,21194.0
2024-09-27 15:15:00,122.39,122.57,122.39,122.47,24616.0,119.581,119.7569,119.581,119.6592,24616.0
2024-09-27 15:20:00,122.48,122.49,122.22,122.26,25959.0,119.669,119.6788,119.4149,119.454,25959.0
2024-09-27 15:25:00,122.24,122.35,122.23,122.24,25014.0,119.4345,119.542,119.4247,119.4345,25014.0
2024-09-27 15:30:00,122.23,122.51,122.23,122.37,52952.0,119.4247,119.6983,119.4247,119.5615,52952.0
2024-09-27 15:35:00,122.38,122.44,122.26,122.35,27788.0,119.5713,119.6299,119.454,119.542,27788.0
2024-09-27 15:40:00,122.34,122.44,122.28,122.42,50685.0,119.5322,119.6299,119.4736,119.6104,50685.0
2024-09-27 15:45:00,122.44,122.66,122.39,122.57,48980.0,119.6299,119.8448,119.581,119.7569,48980.0
2024-09-27 15:50:00,122.56,122.58,122.42,122.47,43578.0,119.7471,119.7667,119.6104,119.6592,43578.0
2024-09-27 15:55:00,122.48,122.53,122.39,122.43,224117.0,119.669,119.7178,119.581,119.6201,224117.0
2024-09-30 09:30:00,122.28,122.82,122.27,122.43,79777.0,119.4736,120.0012,119.4638,119.6201,79777.0
2024-09-30 09:35:00,122.51,122.51,121.8,121.8,24935.0,119.6983,119.6983,119.0046,119.0046,24935.0
2024-09-30 09:40:00,121.91,122.15,121.68,121.83,16474.0,119.1121,119.3466,118.8873,119.0339,16474.0
2024-09-30 09:45:00,121.97,122.49,121.91,122.41,12533.0,119.1707,119.6788,119.1121,119.6006,12533.0
2024-09-30 09:50:00,122.44,122.44,121.9,122.03,21725.0,119.6299,119.6299,119.1023,119.2293,21725.0
2024-09-30 09:55:00,121.97,122.12,121.92,121.92,12271.0,119.1707,119.3172,119.1218,119.1218,12271.0
2024-09-30 10:00:00,121.84,122.12,121.77,122.07,20417.0,119.0437,119.3172,118.9753,119.2684,20417.0
2024-09-30 10:05:00,122.04,122.39,122.02,122.35,16788.0,119.2391,119.581,119.2195,119.542,16788.0
2024-09-30 10:10:00,122.37,122.62,122.19,122.62,12140.0,119.5615,119.8058,119.3856,119.8058,12140.0
2024-09-30 10:15:00,122.67,122.88,122.64,122.83,17479.0,119.8546,120.0598,119.8253,120.0109,17479.0
2024-09-30 10:20:00,122.79,122.88,122.66,122.71,11633.0,119.9719,120.0598,119.8448,119.8937,11633.0
2024-09-30 10:25:00,122.75,122.8,122.52,122.55,11708.0,119.9328,119.9816,119.7081,119.7374,11708.0
2024-09-30 10:30:00,122.53,122.8,122.5,122.67,10387.0,119.7178,119.9816,119.6885,119.8546,10387.0
2024-09-30 10:35:00,122.68,122.97,122.68,122.91,9829.0,119.8644,120.1477,119.8644,120.0891,9829.0
2024-09-30 10:40:00,122.94,123.46,122.93,123.4,13681.0,120.1184,120.6265,120.1087,120.5679,13681.0
2024-09-30 10:45:00,123.37,123.59,123.27,123.58,14689.0,120.5386,120.7535,120.4408,120.7437,14689.0
2024-09-30 10:50:00,123.55,123.56,123.23,123.54,19952.0,120.7144,120.7242,120.4018,120.7047,19952.0
2024-09-30 10:55:00,123.57,123.65,123.25,123.34,16273.0,120.734,120.8121,120.4213,120.5092,16273.0
2024-09-30 11:00:00,123.35,123.48,123.12,123.21,13176.0,120.519,120.646,120.2943,120.3822,13176.0
2024-09-30 11:05:00,123.22,123.28,123.13,123.25,13954.0,120.392,120.4506,120.3041,120.4213,13954.0
2024-09-30 11:10:00,123.25,123.26,123.02,123.07,11031.0,120.4213,120.4311,120.1966,120.2454,11031.0
2024-09-30 11:15:00,123.07,123.07,122.9,122.98,9675.0,120.2454,120.2454,120.0793,120.1575,9675.0
2024-09-30 11:20:00,122.98,123.0,122.76,122.84,12513.0,120.1575,120.177,119.9426,120.0207,12513.0
2024-09-30 11:25:00,122.84,122.85,122.47,122.5,6828.0,120.0207,120.0305,119.6592,119.6885,6828.0
2024-09-30 11:30:00,122.56,122.56,122.33,122.54,11085.0,119.7471,119.7471,119.5224,119.7276,11085.0
2024-09-30 11:35:00,122.59,122.69,122.56,122.65,9634.0,119.7765,119.8742,119.7471,119.8351,9634.0
2024-09-30 11:40:00,122.65,122.75,122.58,122.67,10890.0,119.8351,119.9328,119.7667,119.8546,10890.0
2024-09-30 11:45:00,122.69,122.78,122.63,122.65,8124.0,119.8742,119.9621,119.8155,119.8351,8124.0
2024-09-30 11:50:00,122.66,122.8,122.63,122.75,8007.0,119.8448,119.9816,119.8155,119.9328,8007.0
2024-09-30 11:55:00,122.77,122.79,122.54,122.54,7873.0,119.9523,119.9719,119.7276,119.7276,7873.0
2024-09-30 12:00:00,122.56,122.64,122.5,122.52,8571.0,119.7471,119.8253,119.6885,119.7081,8571.0
2024-09-30 12:05:00,122.52,122.64,122.52,122.58,4334.0,119.7081,119.8253,119.7081,119.7667,4334.0
2024-09-30 12:10:00,122.62,122.78,122.61,122.78,3225.0,119.8058,119.9621,119.796,119.9621,3225.0
2024-09-30 12:15:00,122.8,122.8,122.61,122.64,7991.0,119.9816,119.9816,119.796,119.8253,7991.0
2024-09-30 12:20:00,122.63,122.63,122.49,122.54,7482.0,119.8155,119.8155,119.6788,119.7276,7482.0
2024-09-30 12:25:00,122.53,122.56,122.45,122.45,13654.0,119.7178,119.7471,119.6397,119.6397,13654.0
2024-09-30 12:30:00,122.47,122.54,122.46,122.49,6223.0,119.6592,119.7276,119.6494,119.6788,6223.0
2024-09-30 12:35:00,122.5,122.56,122.49,122.51,6444.0,119.6885,119.7471,119.6788,119.6983,6444.0
2024-09-30 12:40:00,122.52,122.53,122.39,122.45,7710.0,119.7081,119.7178,119.581,119.6397,7710.0
2024-09-30 12:45:00,122.43,122.46,122.29,122.33,6151.0,119.6201,119.6494,119.4833,119.5224,6151.0
2024-09-30 12:50:00,122.3,122.31,122.15,122.19,9709.0,119.4931,119.5029,119.3466,119.3856,9709.0
2024-09-30 12:55:00,122.17,122.31,122.17,122.28,13061.0,119.3661,119.5029,119.3661,119.4736,13061.0
2024-09-30 13:00:00,122.27,122.46,122.24,122.4,10476.0,119.4638,119.6494,119.4345,119.5908,10476.0
2024-09-30 13:05:00,122.43,122.47,122.37,122.47,6318.0,119.6201,119.6592,119.5615,119.6592,6318.0
2024-09-30 13:10:00,122.47,122.5,122.39,122.49,9831.0,119.6592,119.6885,119.581,119.6788,9831.0
2024-09-30 13:15:00,122.48,122.48,122.38,122.42,5067.0,119.669,119.669,119.5713,119.6104,5067.0
2024-09-30 13:20:00,122.42,122.44,122.24,122.29,10270.0,119.6104,119.6299,119.4345,119.4833,10270.0
2024-09-30 13:25:00,122.29,122.5,122.28,122.49,6069.0,119.4833,119.6885,119.4736,119.6788,6069.0
2024-09-30 13:30:00,122.51,122.53,122.44,122.48,6057.0,119.6983,119.7178,119.6299,119.669,6057.0
2024-09-30 13:35:00,122.5,122.56,122.46,122.53,8257.0,119.6885,119.7471,119.6494,119.7178,8257.0
2024-09-30 13:40:00,122.53,122.54,122.41,122.48,6020.0,119.7178,119.7276,119.6006,119.669,6020.0
2024-09-30 13:45:00,122.48,122.55,122.3,122.3,53043.0,119.669,119.7374,119.4931,119.4931,53043.0
2024-09-30 13:50:00,122.26,122.36,122.19,122.36,20041.0,119.454,119.5517,119.3856,119.5517,20041.0
2024-09-30 13:55:00,122.33,122.38,122.18,122.28,15303.0,119.5224,119.5713,119.3759,119.4736,15303.0
2024-09-30 14:00:00,122.26,122.28,121.98,122.03,68897.0,119.454,119.4736,119.1805,119.2293,68897.0
2024-09-30 14:05:00,122.04,122.05,121.8,121.96,14672.0,119.2391,119.2488,119.0046,119.1609,14672.0
2024-09-30 14:10:00,121.97,121.99,121.67,121.73,20703.0,119.1707,119.1902,118.8776,118.9362,20703.0
2024-09-30 14:15:00,121.68,121.8,121.61,121.61,23851.0,118.8873,119.0046,118.8189,118.8189,23851.0
2024-09-30 14:20:00,121.57,121.65,121.48,121.55,20871.0,118.7799,118.858,118.6919,118.7603,20871.0
2024-09-30 14:25:00,121.57,121.74,121.47,121.73,14563.0,118.7799,118.946,118.6822,118.9362,14563.0
2024-09-30 14:30:00,121.73,121.83,121.56,121.76,19767.0,118.9362,119.0339,118.7701,118.9655,19767.0
2024-09-30 14:35:00,121.73,122.04,121.73,122.01,12616.0,118.9362,119.2391,118.9362,119.2098,12616.0
2024-09-30 14:40:00,122.02,122.09,121.94,122.01,13925.0,119.2195,119.2879,119.1414,119.2098,13925.0
2024-09-30 14:45:00,122.02,122.14,122.02,122.05,8652.0,119.2195,119.3368,119.2195,119.2488,8652.0
2024-09-30 14:50:00,122.05,122.29,122.04,122.28,20020.0,119.2488,119.4833,119.2391,119.4736,20020.0
2024-09-30 14:55:00,122.29,122.34,122.23,122.26,12389.0,119.4833,119.5322,119.4247,119.454,12389.0
2024-09-30 15:00:00,122.23,122.32,122.15,122.23,15499.0,119.4247,119.5127,119.3466,119.4247,15499.0
2024-09-30 15:05:00,122.22,122.28,122.2,122.28,13022.0,119.4149,119.4736,119.3954,119.4736,13022.0
2024-09-30 15:10:00,122.28,122.28,122.07,122.07,28582.0,119.4736,119.4736,119.2684,119.2684,28582.0
2024-09-30 15:15:00,122.07,122.26,122.07,122.2,22458.0,119.2684,119.454,119.2684,119.3954,22458.0
2024-09-30 15:20:00,122.22,122.24,122.17,122.23,22217.0,119.4149,119.4345,119.3661,119.4247,22217.0
2024-09-30 15:25:00,122.22,122.23,122.17,122.19,25921.0,119.4149,119.4247,119.3661,119.3856,25921.0
2024-09-30 15:30:00,122.18,122.2,122.07,122.2,21363.0,119.3759,119.3954,119.2684,119.3954,21363.0
2024-09-30 15:35:00,122.19,122.37,122.16,122.28,24958.0,119.3856,119.5615,119.3563,119.4736,24958.0
2024-09-30 15:40:00,122.28,122.32,122.19,122.3,42046.0,119.4736,119.5127,119.3856,119.4931,42046.0
2024-09-30 15:45:00,122.3,122.38,122.24,122.32,40036.0,119.4931,119.5713,119.4345,119.5127,40036.0
2024-09-30 15:50:00,122.31,122.74,122.21,122.67,67225.0,119.5029,119.923,119.4052,119.8546,67225.0
2024-09-30 15:55:00,122.67,122.98,122.67,122.94,241509.0,119.8546,120.1575,119.8546,120.1184,241509.0
2024-10-01 09:30:00,120.81,121.75,120.55,121.75,68945.0,118.0373,118.9557,117.7833,118.9557,68945.0
2024-10-01 09:35:00,121.64,123.2,121.64,123.2,42860.0,118.8483,120.3725,118.8483,120.3725,42860.0
2024-10-01 09:40:00,123.23,123.42,122.77,122.82,31267.0,120.4018,120.5874,119.9523,120.0012,31267.0
2024-10-01 09:45:00,122.84,124.05,122.48,124.05,31557.0,120.0207,121.2029,119.669,121.2029,31557.0
2024-10-01 09:50:00,124.03,124.79,123.9,124.63,43489.0,121.1834,121.926,121.0564,121.7696,43489.0
2024-10-01 09:55:00,124.61,124.75,124.29,124.38,32485.0,121.7501,121.8869,121.4374,121.5254,32485.0
2024-10-01 10:00:00,124.29,125.43,124.01,125.43,40985.0,121.4374,122.5513,121.1639,122.5513,40985.0
2024-10-01 10:05:00,125.36,125.41,124.62,124.63,46584.0,122.4829,122.5317,121.7599,121.7696,46584.0
2024-10-01 10:10:00,124.6,124.85,124.33,124.58,25114.0,121.7403,121.9846,121.4765,121.7208,25114.0
2024-10-01 10:15:00,124.59,124.6,124.32,124.49,31853.0,121.7306,121.7403,121.4668,121.6328,31853.0
2024-10-01 10:20:00,124.5,125.48,124.5,125.45,37067.0,121.6426,122.6001,121.6426,122.5708,37067.0
2024-10-01 10:25:00,125.44,125.44,124.95,125.1,34919.0,122.561,122.561,122.0823,122.2288,34919.0
2024-10-01 10:30:00,125.14,125.59,124.9,125.42,19777.0,122.2679,122.7076,122.0334,122.5415,19777.0
2024-10-01 10:35:00,125.45,125.45,125.17,125.42,11745.0,122.5708,122.5708,122.2972,122.5415,11745.0
2024-10-01 10:40:00,125.43,125.78,125.43,125.71,35674.0,122.5513,122.8932,122.5513,122.8248,35674.0
2024-10-01 10:45:00,125.67,125.94,125.67,125.79,14879.0,122.7858,123.0496,122.7858,122.903,14879.0
2024-10-01 10:50:00,125.77,125.87,125.64,125.82,16524.0,122.8835,122.9812,122.7565,122.9323,16524.0
2024-10-01 10:55:00,125.81,126.1,125.71,126.1,17133.0,122.9226,123.2059,122.8248,123.2059,17133.0
2024-10-01 11:00:00,126.14,126.26,126.0,126.15,20313.0,123.245,123.3622,123.1082,123.2548,20313.0
2024-10-01 11:05:00,126.13,126.16,125.75,125.85,17466.0,123.2352,123.2645,122.8639,122.9616,17466.0
2024-10-01 11:10:00,125.84,126.0,125.79,125.99,19440.0,122.9519,123.1082,122.903,123.0984,19440.0
2024-10-01 11:15:00,125.96,126.11,125.9,126.0,15700.0,123.0691,123.2157,123.0105,123.1082,15700.0
2024-10-01 11:20:00,126.02,126.26,125.85,126.13,14876.0,123.1277,123.3622,122.9616,123.2352,14876.0
2024-10-01 11:25:00,126.13,126.17,125.97,126.07,15338.0,123.2352,123.2743,123.0789,123.1766,15338.0
2024-10-01 11:30:00,126.04,126.31,126.0,126.19,27781.0,123.1473,123.4111,123.1082,123.2938,27781.0
2024-10-01 11:35:00,126.14,126.39,126.11,126.35,12797.0,123.245,123.4892,123.2157,123.4502,12797.0
2024-10-01 11:40:00,126.35,126.4,126.14,126.14,18507.0,123.4502,123.499,123.245,123.245,18507.0
2024-10-01 11:45:00,126.17,126.21,125.97,125.98,21759.0,123.2743,123.3134,123.0789,123.0887,21759.0
2024-10-01 11:50:00,125.96,126.04,125.89,126.0,14194.0,123.0691,123.1473,123.0007,123.1082,14194.0
2024-10-01 11:55:00,126.03,126.05,125.87,125.89,8682.0,123.1375,123.157,122.9812,123.0007,8682.0
2024-10-01 12:00:00,125.87,126.0,125.82,125.97,7355.0,122.9812,123.1082,122.9323,123.0789,7355.0
2024-10-01 12:05:00,125.99,126.06,125.89,126.04,6722.0,123.0984,123.1668,123.0007,123.1473,6722.0
2024-10-01 12:10:00,126.04,126.22,126.04,126.12,10774.0,123.1473,123.3231,123.1473,123.2254,10774.0
2024-10-01 12:15:00,126.1,126.13,125.99,126.03,8803.0,123.2059,123.2352,123.0984,123.1375,8803.0
2024-10-01 12:20:00,126.03,126.09,125.77,125.9,12854.0,123.1375,123.1961,122.8835,123.0105,12854.0
2024-10-01 12:25:00,125.91,126.05,125.88,126.05,8570.0,123.0203,123.157,122.9909,123.157,8570.0
2024-10-01 12:30:00,126.01,126.33,125.89,125.92,21501.0,123.118,123.4306,123.0007,123.03,21501.0
2024-10-01 12:35:00,125.91,126.06,125.8,126.03,9982.0,123.0203,123.1668,122.9128,123.1375,9982.0
2024-10-01 12:40:00,126.04,126.16,125.93,126.14,8815.0,123.1473,123.2645,123.0398,123.245,8815.0
2024-10-01 12:45:00,126.13,126.5,126.1,126.5,18210.0,123.2352,123.5967,123.2059,123.5967,18210.0
2024-10-01 12:50:00,126.49,126.61,126.39,126.47,17013.0,123.5869,123.7042,123.4892,123.5674,17013.0
2024-10-01 12:55:00,126.5,126.76,126.5,126.55,10578.0,123.5967,123.8508,123.5967,123.6456,10578.0
2024-10-01 13:00:00,126.58,126.66,126.47,126.6,10641.0,123.6749,123.753,123.5674,123.6944,10641.0
2024-10-01 13:05:00,126.62,126.86,126.59,126.8,18251.0,123.714,123.9485,123.6847,123.8898,18251.0
2024-10-01 13:10:00,126.81,127.11,126.81,127.11,13087.0,123.8996,124.1927,123.8996,124.1927,13087.0
2024-10-01 13:15:00,127.04,127.08,126.74,126.74,16513.0,124.1243,124.1634,123.8312,123.8312,16513.0
2024-10-01 13:20:00,126.75,126.83,126.52,126.53,13916.0,123.841,123.9191,123.6163,123.626,13916.0
2024-10-01 13:25:00,126.49,126.64,126.38,126.53,7749.0,123.5869,123.7335,123.4795,123.626,7749.0
2024-10-01 13:30:00,126.5,126.7,126.24,126.26,13382.0,123.5967,123.7921,123.3427,123.3622,13382.0
2024-10-01 13:35:00,126.27,126.48,126.26,126.46,7616.0,123.372,123.5772,123.3622,123.5576,7616.0
2024-10-01 13:40:00,126.46,126.57,126.37,126.56,11043.0,123.5576,123.6651,123.4697,123.6553,11043.0
2024-10-01 13:45:00,126.59,126.69,126.44,126.62,11071.0,123.6847,123.7824,123.5381,123.714,11071.0
2024-10-01 13:50:00,126.58,126.72,126.48,126.48,15066.0,123.6749,123.8117,123.5772,123.5772,15066.0
2024-10-01 13:55:00,126.49,126.62,126.49,126.56,11847.0,123.5869,123.714,123.5869,123.6553,11847.0
2024-10-01 14:00:00,126.56,126.76,126.53,126.56,16170.0,123.6553,123.8508,123.626,123.6553,16170.0
2024-10-01 14:05:00,126.58,126.68,126.56,126.59,22211.0,123.6749,123.7726,123.6553,123.6847,22211.0
2024-10-01 14:10:00,126.59,126.7,126.54,126.67,12581.0,123.6847,123.7921,123.6358,123.7628,12581.0
2024-10-01 14:15:00,126.71,126.8,126.66,126.74,16308.0,123.8019,123.8898,123.753,123.8312,16308.0
2024-10-01 14:20:00,126.72,126.76,126.56,126.66,16718.0,123.8117,123.8508,123.6553,123.753,16718.0
2024-10-01 14:25:00,126.66,126.74,126.54,126.58,11774.0,123.753,123.8312,123.6358,123.6749,11774.0
2024-10-01 14:30:00,126.55,126.6,126.52,126.53,14161.0,123.6456,123.6944,123.6163,123.626,14161.0
2024-10-01 14:35:00,126.55,126.81,126.52,126.81,20220.0,123.6456,123.8996,123.6163,123.8996,20220.0
2024-10-01 14:40:00,126.79,126.81,126.65,126.72,42019.0,123.8801,123.8996,123.7433,123.8117,42019.0
2024-10-01 14:45:00,126.73,126.83,126.69,126.74,13835.0,123.8214,123.9191,123.7824,123.8312,13835.0
2024-10-01 14:50:00,126.68,126.84,126.66,126.79,23194.0,123.7726,123.9289,123.753,123.8801,23194.0
2024-10-01 14:55:00,126.81,126.98,126.81,126.97,24491.0,123.8996,124.0657,123.8996,124.0559,24491.0
2024-10-01 15:00:00,126.97,126.97,126.59,126.62,23811.0,124.0559,124.0559,123.6847,123.714,23811.0
2024-10-01 15:05:00,126.62,126.85,126.6,126.85,12132.0,123.714,123.9387,123.6944,123.9387,12132.0
2024-10-01 15:10:00,126.83,127.01,126.81,126.94,17502.0,123.9191,124.095,123.8996,124.0266,17502.0
2024-10-01 15:15:00,126.93,127.04,126.93,127.02,18610.0,124.0168,124.1243,124.0168,124.1048,18610.0
2024-10-01 15:20:00,127.02,127.18,126.98,127.16,27221.0,124.1048,124.2611,124.0657,124.2416,27221.0
2024-10-01 15:25:00,127.17,127.25,127.14,127.22,23880.0,124.2513,124.3295,124.222,124.3002,23880.0
2024-10-01 15:30:00,127.23,127.23,126.79,126.84,36450.0,124.31,124.31,123.8801,123.9289,36450.0
2024-10-01 15:35:00,126.85,126.91,126.7,126.82,42678.0,123.9387,123.9973,123.7921,123.9094,42678.0
2024-10-01 15:40:00,126.83,126.86,126.7,126.79,27429.0,123.9191,123.9485,123.7921,123.8801,27429.0
2024-10-01 15:45:00,126.78,126.88,126.75,126.85,26470.0,123.8703,123.968,123.841,123.9387,26470.0
2024-10-01 15:50:00,126.84,126.89,126.6,126.87,64651.0,123.9289,123.9778,123.6944,123.9582,64651.0
2024-10-01 15:55:00,126.88,127.05,126.79,126.95,221857.0,123.968,124.1341,123.8801,124.0364,221857.0
2024-10-02 09:30:00,129.21,129.35,127.39,128.06,107807.0,126.2445,126.3813,124.4663,125.1209,107807.0
2024-10-02 09:35:00,127.99,128.53,127.99,128.47,22855.0,125.0525,125.5801,125.0525,125.5215,22855.0
2024-10-02 09:40:00,128.4,128.47,127.71,127.73,13623.0,125.4531,125.5215,124.7789,124.7985,13623.0
2024-10-02 09:45:00,127.87,128.34,127.75,128.34,22967.0,124.9353,125.3945,124.818,125.3945,22967.0
2024-10-02 09:50:00,128.37,128.79,128.28,128.57,11915.0,125.4238,125.8342,125.3359,125.6192,11915.0
2024-10-02 09:55:00,128.43,128.54,128.14,128.24,10960.0,125.4824,125.5899,125.1991,125.2968,10960.0
2024-10-02 10:00:00,128.28,128.58,128.19,128.25,25493.0,125.3359,125.629,125.2479,125.3066,25493.0
2024-10-02 10:05:00,128.21,128.36,128.07,128.31,17015.0,125.2675,125.414,125.1307,125.3652,17015.0
2024-10-02 10:10:00,128.25,128.53,128.23,128.53,13371.0,125.3066,125.5801,125.287,125.5801,13371.0
2024-10-02 10:15:00,128.47,128.59,128.37,128.49,17959.0,125.5215,125.6388,125.4238,125.541,17959.0
2024-10-02 10:20:00,128.52,128.52,127.64,127.76,16229.0,125.5704,125.5704,124.7106,124.8278,16229.0
2024-10-02 10:25:00,127.74,128.1,127.71,128.0,14367.0,124.8083,125.16,124.7789,125.0623,14367.0
2024-10-02 10:30:00,127.94,128.08,127.58,127.95,14249.0,125.0037,125.1405,124.6519,125.0134,14249.0
2024-10-02 10:35:00,127.91,127.91,127.29,127.37,12407.0,124.9744,124.9744,124.3686,124.4468,12407.0
2024-10-02 10:40:00,127.45,127.85,127.31,127.78,15004.0,124.5249,124.9157,124.3881,124.8473,15004.0
2024-10-02 10:45:00,127.77,127.82,127.4,127.58,12103.0,124.8376,124.8864,124.4761,124.6519,12103.0
2024-10-02 10:50:00,127.54,127.55,127.22,127.29,13933.0,124.6128,124.6226,124.3002,124.3686,13933.0
2024-10-02 10:55:00,127.33,127.39,127.02,127.02,13921.0,124.4077,124.4663,124.1048,124.1048,13921.0
2024-10-02 11:00:00,127.0,127.11,126.77,126.87,15131.0,124.0852,124.1927,123.8605,123.9582,15131.0
2024-10-02 11:05:00,126.86,127.0,126.78,126.87,15120.0,123.9485,124.0852,123.8703,123.9582,15120.0
2024-10-02 11:10:00,126.85,126.95,126.61,126.61,15564.0,123.9387,124.0364,123.7042,123.7042,15564.0
2024-10-02 11:15:00,126.57,127.0,126.57,126.84,17078.0,123.6651,124.0852,123.6651,123.9289,17078.0
2024-10-02 11:20:00,126.87,126.93,126.65,126.91,20652.0,123.9582,124.0168,123.7433,123.9973,20652.0
2024-10-02 11:25:00,126.89,126.95,126.76,126.77,17823.0,123.9778,124.0364,123.8508,123.8605,17823.0
2024-10-02 11:30:00,126.75,127.14,126.71,127.14,9949.0,123.841,124.222,123.8019,124.222,9949.0
2024-10-02 11:35:00,127.15,127.64,127.14,127.49,15104.0,124.2318,124.7106,124.222,124.564,15104.0
2024-10-02 11:40:00,127.43,127.59,127.43,127.58,19086.0,124.5054,124.6617,124.5054,124.6519,19086.0
2024-10-02 11:45:00,127.58,127.59,127.38,127.43,14909.0,124.6519,124.6617,124.4565,124.5054,14909.0
2024-10-02 11:50:00,127.44,127.46,127.26,127.3,11193.0,124.5151,124.5347,124.3393,124.3784,11193.0
2024-10-02 11:55:00,127.32,127.35,127.1,127.14,11930.0,124.3979,124.4272,124.1829,124.222,11930.0
2024-10-02 12:00:00,127.12,127.28,127.09,127.15,7436.0,124.2025,124.3588,124.1732,124.2318,7436.0
2024-10-02 12:05:00,127.3,127.3,127.13,127.24,4577.0,124.3784,124.3784,124.2123,124.3197,4577.0
2024-10-02 12:10:00,127.28,127.28,127.04,127.17,13278.0,124.3588,124.3588,124.1243,124.2513,13278.0
2024-10-02 12:15:00,127.12,127.33,127.12,127.25,11349.0,124.2025,124.4077,124.2025,124.3295,11349.0
2024-10-02 12:20:00,127.2,127.2,126.97,127.09,8123.0,124.2807,124.2807,124.0559,124.1732,8123.0
2024-10-02 12:25:00,127.12,127.14,127.06,127.07,4729.0,124.2025,124.222,124.1439,124.1536,4729.0
2024-10-02 12:30:00,127.08,127.08,126.81,126.9,11074.0,124.1634,124.1634,123.8996,123.9875,11074.0
2024-10-02 12:35:00,126.86,126.86,126.66,126.67,6687.0,123.9485,123.9485,123.753,123.7628,6687.0
2024-10-02 12:40:00,126.66,126.85,126.64,126.85,6578.0,123.753,123.9387,123.7335,123.9387,6578.0
2024-10-02 12:45:00,126.82,126.84,126.64,126.68,11562.0,123.9094,123.9289,123.7335,123.7726,11562.0
2024-10-02 12:50:00,126.69,126.74,126.6,126.65,17632.0,123.7824,123.8312,123.6944,123.7433,17632.0
2024-10-02 12:55:00,126.64,126.77,126.59,126.73,8976.0,123.7335,123.8605,123.6847,123.8214,8976.0
2024-10-02 13:00:00,126.69,126.69,126.54,126.56,9286.0,123.7824,123.7824,123.6358,123.6553,9286.0
2024-10-02 13:05:00,126.57,126.77,126.53,126.75,3732.0,123.6651,123.8605,123.626,123.841,3732.0
2024-10-02 13:10:00,126.86,126.88,126.59,126.59,6807.0,123.9485,123.968,123.6847,123.6847,6807.0
2024-10-02 13:15:00,126.63,126.75,126.63,126.66,4001.0,123.7237,123.841,123.7237,123.753,4001.0
2024-10-02 13:20:00,126.72,126.87,126.67,126.87,9189.0,123.8117,123.9582,123.7628,123.9582,9189.0
2024-10-02 13:25:00,126.87,127.0,126.86,126.91,8198.0,123.9582,124.0852,123.9485,123.9973,8198.0
2024-10-02 13:30:00,126.9,126.94,126.75,126.75,11093.0,123.9875,124.0266,123.841,123.841,11093.0
2024-10-02 13:35:00,126.72,126.86,126.69,126.77,8508.0,123.8117,123.9485,123.7824,123.8605,8508.0
2024-10-02 13:40:00,126.82,126.95,126.77,126.94,7497.0,123.9094,124.0364,123.8605,124.0266,7497.0
2024-10-02 13:45:00,126.94,126.94,126.82,126.83,10109.0,124.0266,124.0266,123.9094,123.9191,10109.0
2024-10-02 13:50:00,126.84,126.9,126.82,126.85,7507.0,123.9289,123.9875,123.9094,123.9387,7507.0
2024-10-02 13:55:00,126.86,126.97,126.86,126.97,8711.0,123.9485,124.0559,123.9485,124.0559,8711.0
2024-10-02 14:00:00,127.0,127.02,126.84,126.84,14018.0,124.0852,124.1048,123.9289,123.9289,14018.0
2024-10-02 14:05:00,126.83,126.88,126.74,126.85,21898.0,123.9191,123.968,123.8312,123.9387,21898.0
2024-10-02 14:10:00,126.87,126.93,126.84,126.89,13749.0,123.9582,124.0168,123.9289,123.9778,13749.0
2024-10-02 14:15:00,126.89,126.9,126.81,126.83,11071.0,123.9778,123.9875,123.8996,123.9191,11071.0
2024-10-02 14:20:00,126.8,126.8,126.73,126.76,7217.0,123.8898,123.8898,123.8214,123.8508,7217.0
2024-10-02 14:25:00,126.76,126.79,126.56,126.68,14400.0,123.8508,123.8801,123.6553,123.7726,14400.0
2024-10-02 14:30:00,126.69,126.99,126.69,126.99,5535.0,123.7824,124.0755,123.7824,124.0755,5535.0
2024-10-02 14:35:00,126.99,127.07,126.95,127.04,14225.0,124.0755,124.1536,124.0364,124.1243,14225.0
2024-10-02 14:40:00,127.04,127.18,127.04,127.18,16417.0,124.1243,124.2611,124.1243,124.2611,16417.0
2024-10-02 14:45:00,127.21,127.32,127.2,127.3,12694.0,124.2904,124.3979,124.2807,124.3784,12694.0
2024-10-02 14:50:00,127.3,127.45,127.26,127.45,12590.0,124.3784,124.5249,124.3393,124.5249,12590.0
2024-10-02 14:55:00,127.48,127.58,127.47,127.55,14931.0,124.5542,124.6519,124.5445,124.6226,14931.0
2024-10-02 15:00:00,127.56,127.58,127.39,127.4,16918.0,124.6324,124.6519,124.4663,124.4761,16918.0
2024-10-02 15:05:00,127.41,127.58,127.4,127.58,12935.0,124.4858,124.6519,124.4761,124.6519,12935.0
2024-10-02 15:10:00,127.61,127.64,127.56,127.59,14406.0,124.6812,124.7106,124.6324,124.6617,14406.0
2024-10-02 15:15:00,127.58,127.76,127.55,127.76,16900.0,124.6519,124.8278,124.6226,124.8278,16900.0
2024-10-02 15:20:00,127.76,127.79,127.7,127.75,14335.0,124.8278,124.8571,124.7692,124.818,14335.0
2024-10-02 15:25:00,127.76,127.89,127.73,127.84,18665.0,124.8278,124.9548,124.7985,124.906,18665.0
2024-10-02 15:30:00,127.84,128.07,127.83,128.01,30445.0,124.906,125.1307,124.8962,125.0721,30445.0
2024-10-02 15:35:00,128.0,128.03,127.9,127.92,23107.0,125.0623,125.0916,124.9646,124.9841,23107.0
2024-10-02 15:40:00,127.93,128.05,127.88,127.91,14046.0,124.9939,125.1111,124.945,124.9744,14046.0
2024-10-02 15:45:00,127.93,128.15,127.93,128.14,27834.0,124.9939,125.2088,124.9939,125.1991,27834.0
2024-10-02 15:50:00,128.14,128.26,128.06,128.08,44769.0,125.1991,125.3163,125.1209,125.1405,44769.0
2024-10-02 15:55:00,128.1,128.39,128.1,128.33,117205.0,125.16,125.4433,125.16,125.3847,117205.0
2024-10-03 09:30:00,128.66,129.0,127.65,128.12,33386.0,125.7071,126.0393,124.7203,125.1795,33386.0
2024-10-03 09:35:00,128.26,128.31,127.98,128.31,2691.0,125.3163,125.3652,125.0428,125.3652,2691.0
2024-10-03 09:40:00,128.32,128.34,127.91,127.92,5690.0,125.3749,125.3945,124.9744,124.9841,5690.0
2024-10-03 09:45:00,127.99,128.14,127.57,127.68,9588.0,125.0525,125.1991,124.6422,124.7496,9588.0
2024-10-03 09:50:00,127.73,128.37,127.68,128.25,18783.0,124.7985,125.4238,124.7496,125.3066,18783.0
2024-10-03 09:55:00,128.31,128.33,128.05,128.06,4371.0,125.3652,125.3847,125.1111,125.1209,4371.0
2024-10-03 10:00:00,128.15,128.71,128.13,128.71,7853.0,125.2088,125.756,125.1893,125.756,7853.0
2024-10-03 10:05:00,128.75,129.07,128.55,128.65,8564.0,125.7951,126.1077,125.5997,125.6974,8564.0
2024-10-03 10:10:00,128.71,129.81,128.7,129.49,16409.0,125.756,126.8308,125.7462,126.5181,16409.0
2024-10-03 10:15:00,129.55,129.82,129.37,129.76,21200.0,126.5767,126.8405,126.4008,126.7819,21200.0
2024-10-03 10:20:00,129.82,130.05,129.27,129.36,40994.0,126.8405,127.0652,126.3031,126.3911,40994.0
2024-10-03 10:25:00,129.29,129.77,129.15,129.68,6340.0,126.3227,126.7917,126.1859,126.7037,6340.0
2024-10-03 10:30:00,129.7,129.76,129.47,129.64,9899.0,126.7233,126.7819,126.4986,126.6647,9899.0
2024-10-03 10:35:00,129.58,129.71,129.22,129.46,7103.0,126.606,126.733,126.2543,126.4888,7103.0
2024-10-03 10:40:00,129.45,129.5,129.27,129.44,7597.0,126.479,126.5279,126.3031,126.4692,7597.0
2024-10-03 10:45:00,129.41,129.79,129.41,129.65,9839.0,126.4399,126.8112,126.4399,126.6744,9839.0
2024-10-03 10:50:00,129.66,129.82,129.46,129.46,5341.0,126.6842,126.8405,126.4888,126.4888,5341.0
2024-10-03 10:55:00,129.55,129.61,129.28,129.28,7153.0,126.5767,126.6353,126.3129,126.3129,7153.0
2024-10-03 11:00:00,129.24,129.37,129.2,129.2,14927.0,126.2738,126.4008,126.2348,126.2348,14927.0
2024-10-03 11:05:00,129.29,129.43,129.24,129.29,9940.0,126.3227,126.4595,126.2738,126.3227,9940.0
2024-10-03 11:10:00,129.3,129.58,129.24,129.58,9194.0,126.3325,126.606,126.2738,126.606,9194.0
2024-10-03 11:15:00,129.65,129.65,129.24,129.24,4733.0,126.6744,126.6744,126.2738,126.2738,4733.0
2024-10-03 11:20:00,129.23,129.39,129.2,129.33,20180.0,126.2641,126.4204,126.2348,126.3618,20180.0
2024-10-03 11:25:00,129.33,129.39,129.26,129.39,7350.0,126.3618,126.4204,126.2934,126.4204,7350.0
2024-10-03 11:30:00,129.35,129.35,129.13,129.3,22564.0,126.3813,126.3813,126.1664,126.3325,22564.0
2024-10-03 11:35:00,129.3,129.39,129.19,129.2,7500.0,126.3325,126.4204,126.225,126.2348,7500.0
2024-10-03 11:40:00,129.3,129.41,129.27,129.28,4833.0,126.3325,126.4399,126.3031,126.3129,4833.0
2024-10-03 11:45:00,129.3,129.36,129.18,129.25,3522.0,126.3325,126.3911,126.2152,126.2836,3522.0
2024-10-03 11:50:00,129.27,129.49,129.27,129.48,6268.0,126.3031,126.5181,126.3031,126.5083,6268.0
2024-10-03 11:55:00,129.46,129.56,129.41,129.55,10084.0,126.4888,126.5865,126.4399,126.5767,10084.0
2024-10-03 12:00:00,129.54,129.78,129.51,129.75,11792.0,126.5669,126.8014,126.5376,126.7721,11792.0
2024-10-03 12:05:00,129.82,130.28,129.82,130.28,21562.0,126.8405,127.29,126.8405,127.29,21562.0
2024-10-03 12:10:00,130.3,130.46,130.14,130.15,19405.0,127.3095,127.4658,127.1532,127.1629,19405.0
2024-10-03 12:15:00,130.15,130.34,130.07,130.3,5109.0,127.1629,127.3486,127.0848,127.3095,5109.0
2024-10-03 12:20:00,130.3,130.3,130.13,130.18,8490.0,127.3095,127.3095,127.1434,127.1923,8490.0
2024-10-03 12:25:00,130.16,130.16,130.07,130.13,5794.0,127.1727,127.1727,127.0848,127.1434,5794.0
2024-10-03 12:30:00,130.11,130.19,130.03,130.14,11746.0,127.1239,127.202,127.0457,127.1532,11746.0
2024-10-03 12:35:00,130.12,130.47,130.07,130.47,89755.0,127.1336,127.4756,127.0848,127.4756,89755.0
2024-10-03 12:40:00,130.47,130.6,130.45,130.51,22512.0,127.4756,127.6026,127.4561,127.5147,22512.0
2024-10-03 12:45:00,130.51,130.6,130.39,130.46,9479.0,127.5147,127.6026,127.3974,127.4658,9479.0
2024-10-03 12:50:00,130.44,130.61,130.44,130.56,9227.0,127.4463,127.6124,127.4463,127.5635,9227.0
2024-10-03 12:55:00,130.58,130.8,130.51,130.69,8610.0,127.5831,127.798,127.5147,127.6906,8610.0
2024-10-03 13:00:00,130.68,130.73,130.47,130.53,16160.0,127.6808,127.7296,127.4756,127.5342,16160.0
2024-10-03 13:05:00,130.53,130.71,130.53,130.71,10114.0,127.5342,127.7101,127.5342,127.7101,10114.0
2024-10-03 13:10:00,130.69,130.79,130.65,130.78,20634.0,127.6906,127.7883,127.6515,127.7785,20634.0
2024-10-03 13:15:00,130.78,130.97,130.78,130.89,17972.0,127.7785,127.9641,127.7785,127.886,17972.0
2024-10-03 13:20:00,130.89,131.05,130.83,131.03,41172.0,127.886,128.0423,127.8273,128.0228,41172.0
2024-10-03 13:25:00,131.03,131.03,130.64,130.76,21701.0,128.0228,128.0228,127.6417,127.7589,21701.0
2024-10-03 13:30:00,130.71,130.89,130.7,130.79,16103.0,127.7101,127.886,127.7003,127.7883,16103.0
2024-10-03 13:35:00,130.79,130.81,130.63,130.76,12711.0,127.7883,127.8078,127.6319,127.7589,12711.0
2024-10-03 13:40:00,130.75,130.78,130.6,130.65,12668.0,127.7492,127.7785,127.6026,127.6515,12668.0
2024-10-03 13:45:00,130.57,130.58,130.42,130.42,8257.0,127.5733,127.5831,127.4268,127.4268,8257.0
2024-10-03 13:50:00,130.45,130.54,130.42,130.42,4174.0,127.4561,127.544,127.4268,127.4268,4174.0
2024-10-03 13:55:00,130.48,130.67,130.44,130.63,10411.0,127.4854,127.671,127.4463,127.6319,10411.0
2024-10-03 14:00:00,130.63,130.69,130.57,130.69,15981.0,127.6319,127.6906,127.5733,127.6906,15981.0
2024-10-03 14:05:00,130.72,130.83,130.72,130.78,17547.0,127.7199,127.8273,127.7199,127.7785,17547.0
2024-10-03 14:10:00,130.78,130.93,130.69,130.93,6705.0,127.7785,127.925,127.6906,127.925,6705.0
2024-10-03 14:15:00,130.9,130.95,130.84,130.89,11152.0,127.8957,127.9446,127.8371,127.886,11152.0
2024-10-03 14:20:00,130.89,130.95,130.73,130.85,36828.0,127.886,127.9446,127.7296,127.8469,36828.0
2024-10-03 14:25:00,130.83,131.0,130.74,130.84,8152.0,127.8273,127.9934,127.7394,127.8371,8152.0
2024-10-03 14:30:00,130.84,130.86,130.75,130.83,7976.0,127.8371,127.8567,127.7492,127.8273,7976.0
2024-10-03 14:35:00,130.85,130.9,130.7,130.7,8546.0,127.8469,127.8957,127.7003,127.7003,8546.0
2024-10-03 14:40:00,130.7,130.8,130.63,130.77,6691.0,127.7003,127.798,127.6319,127.7687,6691.0
2024-10-03 14:45:00,130.76,130.85,130.75,130.75,12038.0,127.7589,127.8469,127.7492,127.7492,12038.0
2024-10-03 14:50:00,130.74,130.82,130.68,130.72,15133.0,127.7394,127.8176,127.6808,127.7199,15133.0
2024-10-03 14:55:00,130.73,130.84,130.7,130.78,11436.0,127.7296,127.8371,127.7003,127.7785,11436.0
2024-10-03 15:00:00,130.78,130.78,130.44,130.44,20501.0,127.7785,127.7785,127.4463,127.4463,20501.0
2024-10-03 15:05:00,130.45,130.59,130.45,130.48,16276.0,127.4561,127.5928,127.4561,127.4854,16276.0
2024-10-03 15:10:00,130.5,130.56,130.42,130.43,18593.0,127.5049,127.5635,127.4268,127.4365,18593.0
2024-10-03 15:15:00,130.44,130.46,130.37,130.46,17307.0,127.4463,127.4658,127.3779,127.4658,17307.0
2024-10-03 15:20:00,130.45,130.94,130.45,130.94,29130.0,127.4561,127.9348,127.4561,127.9348,29130.0
2024-10-03 15:25:00,130.93,130.96,130.79,130.82,27130.0,127.925,127.9544,127.7883,127.8176,27130.0
2024-10-03 15:30:00,130.81,130.81,130.6,130.6,25351.0,127.8078,127.8078,127.6026,127.6026,25351.0
2024-10-03 15:35:00,130.59,130.6,130.42,130.42,27728.0,127.5928,127.6026,127.4268,127.4268,27728.0
2024-10-03 15:40:00,130.4,130.43,130.22,130.39,27926.0,127.4072,127.4365,127.2313,127.3974,27926.0
2024-10-03 15:45:00,130.38,130.65,130.38,130.44,36596.0,127.3877,127.6515,127.3877,127.4463,36596.0
2024-10-03 15:50:00,130.46,130.65,130.35,130.63,50011.0,127.4658,127.6515,127.3584,127.6319,50011.0
2024-10-03 15:55:00,130.62,130.88,130.58,130.79,128131.0,127.6222,127.8762,127.5831,127.7883,128131.0
2024-10-04 09:30:00,132.0,132.43,131.6,131.64,65363.0,128.9705,129.3906,128.5797,128.6188,65363.0
2024-10-04 09:35:00,131.79,131.8,131.03,131.25,23463.0,128.7653,128.7751,128.0228,128.2377,23463.0
2024-10-04 09:40:00,131.33,131.81,131.27,131.68,19145.0,128.3159,128.7848,128.2572,128.6578,19145.0
2024-10-04 09:45:00,131.78,132.29,131.74,131.92,21678.0,128.7555,129.2538,128.7165,128.8923,21678.0
2024-10-04 09:50:00,131.94,132.22,131.85,131.88,12703.0,128.9119,129.1854,128.8239,128.8532,12703.0
2024-10-04 09:55:00,131.84,132.15,131.8,132.08,17042.0,128.8142,129.117,128.7751,129.0487,17042.0
2024-10-04 10:00:00,132.1,132.22,131.9,132.21,11926.0,129.0682,129.1854,128.8728,129.1757,11926.0
2024-10-04 10:05:00,132.25,132.46,132.03,132.17,9059.0,129.2148,129.4199,128.9998,129.1366,9059.0
2024-10-04 10:10:00,132.09,132.27,131.91,132.25,19735.0,129.0584,129.2343,128.8826,129.2148,19735.0
2024-10-04 10:15:00,132.18,132.49,132.13,132.21,19779.0,129.1464,129.4492,129.0975,129.1757,19779.0
2024-10-04 10:20:00,132.18,132.24,131.87,131.98,54501.0,129.1464,129.205,128.8435,128.9509,54501.0
2024-10-04 10:25:00,132.03,132.22,131.83,131.87,12917.0,128.9998,129.1854,128.8044,128.8435,12917.0
2024-10-04 10:30:00,131.88,132.09,131.54,131.7,40736.0,128.8532,129.0584,128.521,128.6774,40736.0
2024-10-04 10:35:00,131.65,131.83,131.61,131.77,11956.0,128.6285,128.8044,128.5894,128.7458,11956.0
2024-10-04 10:40:00,131.81,132.07,131.81,132.01,21017.0,128.7848,129.0389,128.7848,128.9803,21017.0
2024-10-04 10:45:00,132.01,132.25,131.95,132.21,13090.0,128.9803,129.2148,128.9216,129.1757,13090.0
2024-10-04 10:50:00,132.18,132.25,131.97,132.14,8427.0,129.1464,129.2148,128.9412,129.1073,8427.0
2024-10-04 10:55:00,132.19,132.21,132.01,132.08,13676.0,129.1561,129.1757,128.9803,129.0487,13676.0
2024-10-04 11:00:00,132.04,132.12,131.88,132.04,20075.0,129.0096,129.0877,128.8532,129.0096,20075.0
2024-10-04 11:05:00,132.05,132.44,132.04,132.34,10540.0,129.0193,129.4004,129.0096,129.3027,10540.0
2024-10-04 11:10:00,132.32,132.46,132.25,132.31,14884.0,129.2831,129.4199,129.2148,129.2734,14884.0
2024-10-04 11:15:00,132.27,132.32,132.16,132.27,8344.0,129.2343,129.2831,129.1268,129.2343,8344.0
2024-10-04 11:20:00,132.29,132.29,131.92,131.99,16352.0,129.2538,129.2538,128.8923,128.9607,16352.0
2024-10-04 11:25:00,131.96,132.07,131.84,132.07,17192.0,128.9314,129.0389,128.8142,129.0389,17192.0
2024-10-04 11:30:00,132.04,132.21,132.01,132.17,6997.0,129.0096,129.1757,128.9803,129.1366,6997.0
2024-10-04 11:35:00,132.15,132.3,132.13,132.28,6585.0,129.117,129.2636,129.0975,129.2441,6585.0
2024-10-04 11:40:00,132.32,132.35,132.18,132.31,7946.0,129.2831,129.3125,129.1464,129.2734,7946.0
2024-10-04 11:45:00,132.31,132.38,132.25,132.27,6561.0,129.2734,129.3418,129.2148,129.2343,6561.0
2024-10-04 11:50:00,132.27,132.31,132.18,132.28,5650.0,129.2343,129.2734,129.1464,129.2441,5650.0
2024-10-04 11:55:00,132.25,132.36,132.22,132.35,7160.0,129.2148,129.3222,129.1854,129.3125,7160.0
2024-10-04 12:00:00,132.37,132.48,132.26,132.44,28867.0,129.332,129.4395,129.2245,129.4004,28867.0
2024-10-04 12:05:00,132.47,132.49,132.38,132.39,16442.0,129.4297,129.4492,129.3418,129.3515,16442.0
2024-10-04 12:10:00,132.4,132.63,132.36,132.59,17621.0,129.3613,129.586,129.3222,129.5469,17621.0
2024-10-04 12:15:00,132.59,132.67,132.58,132.66,7929.0,129.5469,129.6251,129.5372,129.6153,7929.0
2024-10-04 12:20:00,132.64,132.94,132.64,132.86,17654.0,129.5958,129.8889,129.5958,129.8108,17654.0
2024-10-04 12:25:00,132.83,133.05,132.8,133.01,13999.0,129.7814,129.9964,129.7521,129.9573,13999.0
2024-10-04 12:30:00,133.0,133.0,132.9,132.97,16101.0,129.9475,129.9475,129.8498,129.9182,16101.0
2024-10-04 12:35:00,132.97,133.15,132.96,133.13,8135.0,129.9182,130.0941,129.9085,130.0746,8135.0
2024-10-04 12:40:00,133.14,133.17,133.06,133.06,7788.0,130.0843,130.1136,130.0062,130.0062,7788.0
2024-10-04 12:45:00,133.05,133.05,132.95,132.98,9498.0,129.9964,129.9964,129.8987,129.928,9498.0
2024-10-04 12:50:00,132.98,133.08,132.97,133.01,18553.0,129.928,130.0257,129.9182,129.9573,18553.0
2024-10-04 12:55:00,133.02,133.07,132.97,133.01,7413.0,129.9671,130.0159,129.9182,129.9573,7413.0
2024-10-04 13:00:00,133.0,133.25,132.93,133.24,8832.0,129.9475,130.1918,129.8791,130.182,8832.0
2024-10-04 13:05:00,133.25,133.26,132.92,132.94,10857.0,130.1918,130.2016,129.8694,129.8889,10857.0
2024-10-04 13:10:00,132.93,133.07,132.93,133.01,8059.0,129.8791,130.0159,129.8791,129.9573,8059.0
2024-10-04 13:15:00,133.02,133.1,133.0,133.09,6911.0,129.9671,130.0452,129.9475,130.0355,6911.0
2024-10-04 13:20:00,133.12,133.2,133.12,133.15,10460.0,130.0648,130.1429,130.0648,130.0941,10460.0
2024-10-04 13:25:00,133.15,133.16,133.07,133.08,10639.0,130.0941,130.1039,130.0159,130.0257,10639.0
2024-10-04 13:30:00,133.06,133.07,132.78,132.79,21372.0,130.0062,130.0159,129.7326,129.7424,21372.0
2024-10-04 13:35:00,132.75,132.77,132.56,132.72,10993.0,129.7033,129.7228,129.5176,129.674,10993.0
2024-10-04 13:40:00,132.7,132.79,132.6,132.75,6660.0,129.6544,129.7424,129.5567,129.7033,6660.0
2024-10-04 13:45:00,132.72,132.73,132.6,132.69,5413.0,129.674,129.6837,129.5567,129.6447,5413.0
2024-10-04 13:50:00,132.66,132.88,132.65,132.88,11107.0,129.6153,129.8303,129.6056,129.8303,11107.0
2024-10-04 13:55:00,132.89,132.96,132.85,132.87,19536.0,129.8401,129.9085,129.801,129.8205,19536.0
2024-10-04 14:00:00,132.86,132.99,132.82,132.99,16461.0,129.8108,129.9378,129.7717,129.9378,16461.0
2024-10-04 14:05:00,133.01,133.02,132.92,132.98,18851.0,129.9573,129.9671,129.8694,129.928,18851.0
2024-10-04 14:10:00,132.99,133.1,132.86,132.88,20627.0,129.9378,130.0452,129.8108,129.8303,20627.0
2024-10-04 14:15:00,132.9,133.03,132.83,132.99,26611.0,129.8498,129.9768,129.7814,129.9378,26611.0
2024-10-04 14:20:00,132.99,133.03,132.35,132.38,17485.0,129.9378,129.9768,129.3125,129.3418,17485.0
2024-10-04 14:25:00,132.38,132.53,132.1,132.16,71702.0,129.3418,129.4883,129.0682,129.1268,71702.0
2024-10-04 14:30:00,132.14,132.31,132.0,132.29,24585.0,129.1073,129.2734,128.9705,129.2538,24585.0
2024-10-04 14:35:00,132.26,132.33,132.13,132.18,23639.0,129.2245,129.2929,129.0975,129.1464,23639.0
2024-10-04 14:40:00,132.19,132.34,132.13,132.2,22227.0,129.1561,129.3027,129.0975,129.1659,22227.0
2024-10-04 14:45:00,132.21,132.25,132.12,132.17,11082.0,129.1757,129.2148,129.0877,129.1366,11082.0
2024-10-04 14:50:00,132.16,132.44,132.15,132.33,13250.0,129.1268,129.4004,129.117,129.2929,13250.0
2024-10-04 14:55:00,132.33,132.42,132.28,132.33,11609.0,129.2929,129.3808,129.2441,129.2929,11609.0
2024-10-04 15:00:00,132.31,132.39,132.26,132.33,14508.0,129.2734,129.3515,129.2245,129.2929,14508.0
2024-10-04 15:05:00,132.34,132.46,132.28,132.29,16867.0,129.3027,129.4199,129.2441,129.2538,16867.0
2024-10-04 15:10:00,132.29,132.39,132.27,132.34,20683.0,129.2538,129.3515,129.2343,129.3027,20683.0
2024-10-04 15:15:00,132.31,132.32,132.24,132.31,17194.0,129.2734,129.2831,129.205,129.2734,17194.0
2024-10-04 15:20:00,132.31,132.32,131.99,132.17,20182.0,129.2734,129.2831,128.9607,129.1366,20182.0
2024-10-04 15:25:00,132.17,132.27,132.13,132.25,17251.0,129.1366,129.2343,129.0975,129.2148,17251.0
2024-10-04 15:30:00,132.23,132.47,132.23,132.46,15632.0,129.1952,129.4297,129.1952,129.4199,15632.0
2024-10-04 15:35:00,132.45,132.45,132.29,132.44,15082.0,129.4102,129.4102,129.2538,129.4004,15082.0
2024-10-04 15:40:00,132.44,132.61,132.39,132.58,24403.0,129.4004,129.5665,129.3515,129.5372,24403.0
2024-10-04 15:45:00,132.59,132.64,132.42,132.42,28341.0,129.5469,129.5958,129.3808,129.3808,28341.0
2024-10-04 15:50:00,132.45,132.81,132.45,132.81,46364.0,129.4102,129.7619,129.4102,129.7619,46364.0
2024-10-04 15:55:00,132.79,133.17,132.75,133.12,134122.0,129.7424,130.1136,129.7033,130.0648,134122.0
2024-10-07 09:30:00,133.25,134.21,133.12,134.0,56760.0,130.1918,131.1298,130.0648,130.9246,56760.0
2024-10-07 09:35:00,134.02,134.4,134.01,134.27,8951.0,130.9441,131.3154,130.9344,131.1884,8951.0
2024-10-07 09:40:00,134.39,134.82,134.22,134.69,10330.0,131.3056,131.7258,131.1395,131.5988,10330.0
2024-10-07 09:45:00,134.72,135.12,134.6,135.12,34450.0,131.6281,132.0189,131.5108,132.0189,34450.0
2024-10-07 09:50:00,135.04,135.2,134.65,134.69,35109.0,131.9407,132.097,131.5597,131.5988,35109.0
2024-10-07 09:55:00,134.8,134.94,134.56,134.58,13787.0,131.7062,131.843,131.4717,131.4913,13787.0
2024-10-07 10:00:00,134.55,134.93,134.41,134.75,30240.0,131.462,131.8332,131.3252,131.6574,30240.0
2024-10-07 10:05:00,134.73,135.0,134.65,134.87,35877.0,131.6378,131.9016,131.5597,131.7746,35877.0
2024-10-07 10:10:00,134.82,134.99,134.68,134.74,13016.0,131.7258,131.8919,131.589,131.6476,13016.0
2024-10-07 10:15:00,134.68,134.76,134.54,134.72,10760.0,131.589,131.6671,131.4522,131.6281,10760.0
2024-10-07 10:20:00,134.71,134.73,134.37,134.44,10529.0,131.6183,131.6378,131.2861,131.3545,10529.0
2024-10-07 10:25:00,134.45,134.56,134.4,134.44,17078.0,131.3643,131.4717,131.3154,131.3545,17078.0
2024-10-07 10:30:00,134.45,134.46,134.25,134.4,15597.0,131.3643,131.374,131.1688,131.3154,15597.0
2024-10-07 10:35:00,134.42,134.68,134.42,134.64,17936.0,131.3349,131.589,131.3349,131.5499,17936.0
2024-10-07 10:40:00,134.65,135.02,134.64,134.98,16034.0,131.5597,131.9212,131.5499,131.8821,16034.0
2024-10-07 10:45:00,134.87,135.06,134.86,134.98,19261.0,131.7746,131.9603,131.7648,131.8821,19261.0
2024-10-07 10:50:00,135.05,135.1,134.77,134.83,8389.0,131.9505,131.9993,131.6769,131.7355,8389.0
2024-10-07 10:55:00,134.76,134.81,134.61,134.61,6751.0,131.6671,131.716,131.5206,131.5206,6751.0
2024-10-07 11:00:00,134.57,134.92,134.55,134.69,5280.0,131.4815,131.8235,131.462,131.5988,5280.0
2024-10-07 11:05:00,134.69,134.79,134.6,134.64,5071.0,131.5988,131.6965,131.5108,131.5499,5071.0
2024-10-07 11:10:00,134.68,134.77,134.61,134.77,13986.0,131.589,131.6769,131.5206,131.6769,13986.0
2024-10-07 11:15:00,134.75,135.04,134.74,135.03,17564.0,131.6574,131.9407,131.6476,131.9309,17564.0
2024-10-07 11:20:00,135.03,135.14,134.98,135.06,8997.0,131.9309,132.0384,131.8821,131.9603,8997.0
2024-10-07 11:25:00,135.07,135.16,135.03,135.04,5859.0,131.97,132.058,131.9309,131.9407,5859.0
2024-10-07 11:30:00,135.0,135.06,134.9,134.95,5593.0,131.9016,131.9603,131.8039,131.8528,5593.0
2024-10-07 11:35:00,134.93,135.11,134.93,134.99,7251.0,131.8332,132.0091,131.8332,131.8919,7251.0
2024-10-07 11:40:00,134.97,135.24,134.96,135.22,13861.0,131.8723,132.1361,131.8626,132.1166,13861.0
2024-10-07 11:45:00,135.19,135.27,135.05,135.06,9594.0,132.0873,132.1654,131.9505,131.9603,9594.0
2024-10-07 11:50:00,135.06,135.1,134.96,135.03,32153.0,131.9603,131.9993,131.8626,131.9309,32153.0
2024-10-07 11:55:00,135.03,135.19,134.99,135.17,10769.0,131.9309,132.0873,131.8919,132.0677,10769.0
2024-10-07 12:00:00,135.18,135.5,135.16,135.27,10718.0,132.0775,132.3902,132.058,132.1654,10718.0
2024-10-07 12:05:00,135.22,135.26,134.99,135.03,12446.0,132.1166,132.1557,131.8919,131.9309,12446.0
2024-10-07 12:10:00,135.03,135.04,134.91,134.98,6818.0,131.9309,131.9407,131.8137,131.8821,6818.0
2024-10-07 12:15:00,134.96,135.06,134.96,134.99,8670.0,131.8626,131.9603,131.8626,131.8919,8670.0
2024-10-07 12:20:00,135.01,135.05,134.99,135.05,3855.0,131.9114,131.9505,131.8919,131.9505,3855.0
2024-10-07 12:25:00,135.03,135.31,135.03,135.31,21671.0,131.9309,132.2045,131.9309,132.2045,21671.0
2024-10-07 12:30:00,135.31,135.4,135.23,135.4,9388.0,132.2045,132.2925,132.1264,132.2925,9388.0
2024-10-07 12:35:00,135.39,135.4,135.22,135.27,6179.0,132.2827,132.2925,132.1166,132.1654,6179.0
2024-10-07 12:40:00,135.28,135.32,135.25,135.28,5056.0,132.1752,132.2143,132.1459,132.1752,5056.0
2024-10-07 12:45:00,135.3,135.3,135.2,135.27,8165.0,132.1948,132.1948,132.097,132.1654,8165.0
2024-10-07 12:50:00,135.27,135.39,135.26,135.36,5521.0,132.1654,132.2827,132.1557,132.2534,5521.0
2024-10-07 12:55:00,135.34,135.34,135.15,135.19,5535.0,132.2338,132.2338,132.0482,132.0873,5535.0
2024-10-07 13:00:00,135.11,135.27,135.11,135.21,9440.0,132.0091,132.1654,132.0091,132.1068,9440.0
2024-10-07 13:05:00,135.22,135.27,135.1,135.12,2838.0,132.1166,132.1654,131.9993,132.0189,2838.0
2024-10-07 13:10:00,135.15,135.16,135.03,135.09,5187.0,132.0482,132.058,131.9309,131.9896,5187.0
2024-10-07 13:15:00,135.09,135.28,135.09,135.28,7848.0,131.9896,132.1752,131.9896,132.1752,7848.0
2024-10-07 13:20:00,135.3,135.37,135.2,135.25,5119.0,132.1948,132.2631,132.097,132.1459,5119.0
2024-10-07 13:25:00,135.24,135.25,135.16,135.18,4855.0,132.1361,132.1459,132.058,132.0775,4855.0
2024-10-07 13:30:00,135.12,135.22,135.12,135.19,5591.0,132.0189,132.1166,132.0189,132.0873,5591.0
2024-10-07 13:35:00,135.21,135.22,134.99,135.02,8791.0,132.1068,132.1166,131.8919,131.9212,8791.0
2024-10-07 13:40:00,135.04,135.05,134.96,134.99,8568.0,131.9407,131.9505,131.8626,131.8919,8568.0
2024-10-07 13:45:00,134.99,135.06,134.97,134.97,7518.0,131.8919,131.9603,131.8723,131.8723,7518.0
2024-10-07 13:50:00,134.96,134.98,134.75,134.75,9103.0,131.8626,131.8821,131.6574,131.6574,9103.0
2024-10-07 13:55:00,134.71,134.78,134.66,134.78,3766.0,131.6183,131.6867,131.5694,131.6867,3766.0
2024-10-07 14:00:00,134.77,134.8,134.7,134.73,8220.0,131.6769,131.7062,131.6085,131.6378,8220.0
2024-10-07 14:05:00,134.72,134.78,134.69,134.77,9258.0,131.6281,131.6867,131.5988,131.6769,9258.0
2024-10-07 14:10:00,134.76,134.79,134.63,134.65,8080.0,131.6671,131.6965,131.5401,131.5597,8080.0
2024-10-07 14:15:00,134.67,134.69,134.52,134.52,7670.0,131.5792,131.5988,131.4327,131.4327,7670.0
2024-10-07 14:20:00,134.51,134.54,134.41,134.54,5272.0,131.4229,131.4522,131.3252,131.4522,5272.0
2024-10-07 14:25:00,134.56,134.73,134.55,134.73,3730.0,131.4717,131.6378,131.462,131.6378,3730.0
2024-10-07 14:30:00,134.71,134.81,134.38,134.61,13659.0,131.6183,131.716,131.2959,131.5206,13659.0
2024-10-07 14:35:00,134.58,134.66,134.48,134.62,11052.0,131.4913,131.5694,131.3936,131.5304,11052.0
2024-10-07 14:40:00,134.69,134.74,134.63,134.66,5044.0,131.5988,131.6476,131.5401,131.5694,5044.0
2024-10-07 14:45:00,134.56,134.57,134.31,134.41,6317.0,131.4717,131.4815,131.2275,131.3252,6317.0
2024-10-07 14:50:00,134.39,134.52,134.39,134.45,6838.0,131.3056,131.4327,131.3056,131.3643,6838.0
2024-10-07 14:55:00,134.48,134.58,134.45,134.57,5207.0,131.3936,131.4913,131.3643,131.4815,5207.0
2024-10-07 15:00:00,134.58,134.74,134.54,134.7,15110.0,131.4913,131.6476,131.4522,131.6085,15110.0
2024-10-07 15:05:00,134.74,134.81,134.69,134.81,13220.0,131.6476,131.716,131.5988,131.716,13220.0
2024-10-07 15:10:00,134.83,134.92,134.78,134.78,10471.0,131.7355,131.8235,131.6867,131.6867,10471.0
2024-10-07 15:15:00,134.79,134.99,134.68,134.99,17021.0,131.6965,131.8919,131.589,131.8919,17021.0
2024-10-07 15:20:00,134.99,135.09,134.97,135.05,20407.0,131.8919,131.9896,131.8723,131.9505,20407.0
2024-10-07 15:25:00,135.06,135.16,135.0,135.0,11975.0,131.9603,132.058,131.9016,131.9016,11975.0
2024-10-07 15:30:00,134.98,135.0,134.85,135.0,16332.0,131.8821,131.9016,131.7551,131.9016,16332.0
2024-10-07 15:35:00,135.01,135.02,134.84,134.85,20735.0,131.9114,131.9212,131.7453,131.7551,20735.0
2024-10-07 15:40:00,134.84,134.89,134.74,134.86,16639.0,131.7453,131.7942,131.6476,131.7648,16639.0
2024-10-07 15:45:00,134.84,134.84,134.68,134.68,41723.0,131.7453,131.7453,131.589,131.589,41723.0
2024-10-07 15:50:00,134.67,134.7,134.38,134.53,63031.0,131.5792,131.6085,131.2959,131.4424,63031.0
2024-10-07 15:55:00,134.52,134.54,134.12,134.26,246081.0,131.4327,131.4522,131.0418,131.1786,246081.0
2024-10-08 09:30:00,132.5,132.59,131.01,131.15,56084.0,129.459,129.5469,128.0032,128.14,56084.0
2024-10-08 09:35:00,131.23,131.3,130.78,131.3,38300.0,128.2182,128.2866,127.7785,128.2866,38300.0
2024-10-08 09:40:00,131.15,131.4,130.5,130.61,27889.0,128.14,128.3843,127.5049,127.6124,27889.0
2024-10-08 09:45:00,130.69,130.92,130.27,130.79,13816.0,127.6906,127.9153,127.2802,127.7883,13816.0
2024-10-08 09:50:00,130.79,130.87,129.95,130.44,23381.0,127.7883,127.8664,126.9675,127.4463,23381.0
2024-10-08 09:55:00,130.4,130.74,130.32,130.73,18557.0,127.4072,127.7394,127.329,127.7296,18557.0
2024-10-08 10:00:00,130.71,130.88,130.47,130.69,14779.0,127.7101,127.8762,127.4756,127.6906,14779.0
2024-10-08 10:05:00,130.75,130.79,130.39,130.64,32560.0,127.7492,127.7883,127.3974,127.6417,32560.0
2024-10-08 10:10:00,130.55,130.89,130.52,130.67,7688.0,127.5538,127.886,127.5245,127.671,7688.0
2024-10-08 10:15:00,130.67,130.7,130.44,130.62,16717.0,127.671,127.7003,127.4463,127.6222,16717.0
2024-10-08 10:20:00,130.6,130.79,130.4,130.42,26124.0,127.6026,127.7883,127.4072,127.4268,26124.0
2024-10-08 10:25:00,130.46,130.47,129.95,130.0,19544.0,127.4658,127.4756,126.9675,127.0164,19544.0
2024-10-08 10:30:00,129.96,130.17,129.74,129.95,18676.0,126.9773,127.1825,126.7624,126.9675,18676.0
2024-10-08 10:35:00,130.0,130.3,129.89,130.27,14406.0,127.0164,127.3095,126.9089,127.2802,14406.0
2024-10-08 10:40:00,130.23,130.27,129.76,130.13,15131.0,127.2411,127.2802,126.7819,127.1434,15131.0
2024-10-08 10:45:00,130.21,130.32,130.02,130.03,11901.0,127.2216,127.329,127.0359,127.0457,11901.0
2024-10-08 10:50:00,129.99,130.09,129.83,129.91,20029.0,127.0066,127.1043,126.8503,126.9285,20029.0
2024-10-08 10:55:00,129.9,130.09,129.86,130.09,38075.0,126.9187,127.1043,126.8796,127.1043,38075.0
2024-10-08 11:00:00,130.11,130.19,129.77,129.93,25171.0,127.1239,127.202,126.7917,126.948,25171.0
2024-10-08 11:05:00,129.92,130.01,129.84,129.99,33074.0,126.9382,127.0262,126.8601,127.0066,33074.0
2024-10-08 11:10:00,130.03,130.13,129.85,129.9,25564.0,127.0457,127.1434,126.8698,126.9187,25564.0
2024-10-08 11:15:00,129.84,129.93,129.68,129.68,8478.0,126.8601,126.948,126.7037,126.7037,8478.0
2024-10-08 11:20:00,129.73,129.76,129.59,129.68,13487.0,126.7526,126.7819,126.6158,126.7037,13487.0
2024-10-08 11:25:00,129.71,130.04,129.66,130.04,24734.0,126.733,127.0555,126.6842,127.0555,24734.0
2024-10-08 11:30:00,130.01,130.08,129.9,130.07,25621.0,127.0262,127.0946,126.9187,127.0848,25621.0
2024-10-08 11:35:00,130.08,130.12,129.99,130.09,16631.0,127.0946,127.1336,127.0066,127.1043,16631.0
2024-10-08 11:40:00,130.12,130.21,129.99,130.21,14438.0,127.1336,127.2216,127.0066,127.2216,14438.0
2024-10-08 11:45:00,130.13,130.14,130.0,130.0,18498.0,127.1434,127.1532,127.0164,127.0164,18498.0
2024-10-08 11:50:00,130.02,130.13,129.94,129.99,35859.0,127.0359,127.1434,126.9578,127.0066,35859.0
2024-10-08 11:55:00,130.02,130.03,129.8,129.89,10445.0,127.0359,127.0457,126.821,126.9089,10445.0
2024-10-08 12:00:00,129.93,130.16,129.93,130.04,7669.0,126.948,127.1727,126.948,127.0555,7669.0
2024-10-08 12:05:00,130.05,130.1,129.97,130.1,9802.0,127.0652,127.1141,126.9871,127.1141,9802.0
2024-10-08 12:10:00,130.1,130.19,129.95,129.95,19115.0,127.1141,127.202,126.9675,126.9675,19115.0
2024-10-08 12:15:00,129.95,129.98,129.33,129.55,72344.0,126.9675,126.9968,126.3618,126.5767,72344.0
2024-10-08 12:20:00,129.64,129.84,129.61,129.81,14681.0,126.6647,126.8601,126.6353,126.8308,14681.0
2024-10-08 12:25:00,129.81,129.89,129.77,129.85,7325.0,126.8308,126.9089,126.7917,126.8698,7325.0
2024-10-08 12:30:00,129.86,129.86,129.56,129.71,13936.0,126.8796,126.8796,126.5865,126.733,13936.0
2024-10-08 12:35:00,129.7,129.72,129.53,129.6,8632.0,126.7233,126.7428,126.5572,126.6256,8632.0
2024-10-08 12:40:00,129.62,129.87,129.6,129.82,8510.0,126.6451,126.8894,126.6256,126.8405,8510.0
2024-10-08 12:45:00,129.86,129.95,129.81,129.88,8459.0,126.8796,126.9675,126.8308,126.8991,8459.0
2024-10-08 12:50:00,129.88,129.93,129.8,129.93,5670.0,126.8991,126.948,126.821,126.948,5670.0
2024-10-08 12:55:00,129.96,130.04,129.9,129.92,5693.0,126.9773,127.0555,126.9187,126.9382,5693.0
2024-10-08 13:00:00,129.9,130.18,129.89,130.16,9186.0,126.9187,127.1923,126.9089,127.1727,9186.0
2024-10-08 13:05:00,130.16,130.9,130.14,130.88,21675.0,127.1727,127.8957,127.1532,127.8762,21675.0
2024-10-08 13:10:00,130.82,130.82,130.19,130.2,8709.0,127.8176,127.8176,127.202,127.2118,8709.0
2024-10-08 13:15:00,130.18,130.47,130.17,130.39,27049.0,127.1923,127.4756,127.1825,127.3974,27049.0
2024-10-08 13:20:00,130.25,130.64,130.25,130.64,6366.0,127.2607,127.6417,127.2607,127.6417,6366.0
2024-10-08 13:25:00,130.63,130.64,130.49,130.53,4117.0,127.6319,127.6417,127.4951,127.5342,4117.0
2024-10-08 13:30:00,130.53,130.77,130.51,130.55,6016.0,127.5342,127.7687,127.5147,127.5538,6016.0
2024-10-08 13:35:00,130.58,130.58,130.27,130.31,4713.0,127.5831,127.5831,127.2802,127.3193,4713.0
2024-10-08 13:40:00,130.31,130.42,130.26,130.42,6846.0,127.3193,127.4268,127.2704,127.4268,6846.0
2024-10-08 13:45:00,130.51,130.59,130.41,130.47,4997.0,127.5147,127.5928,127.417,127.4756,4997.0
2024-10-08 13:50:00,130.42,130.46,130.27,130.28,5444.0,127.4268,127.4658,127.2802,127.29,5444.0
2024-10-08 13:55:00,130.24,130.31,130.0,130.01,3037.0,127.2509,127.3193,127.0164,127.0262,3037.0
2024-10-08 14:00:00,130.05,130.07,129.99,130.01,5279.0,127.0652,127.0848,127.0066,127.0262,5279.0
2024-10-08 14:05:00,130.01,130.13,129.95,130.06,19686.0,127.0262,127.1434,126.9675,127.075,19686.0
2024-10-08 14:10:00,130.09,130.09,129.88,129.88,15832.0,127.1043,127.1043,126.8991,126.8991,15832.0
2024-10-08 14:15:00,129.89,130.1,129.88,130.1,7882.0,126.9089,127.1141,126.8991,127.1141,7882.0
2024-10-08 14:20:00,130.12,130.13,130.02,130.09,3391.0,127.1336,127.1434,127.0359,127.1043,3391.0
2024-10-08 14:25:00,130.11,130.16,130.04,130.1,4774.0,127.1239,127.1727,127.0555,127.1141,4774.0
2024-10-08 14:30:00,130.08,130.25,130.08,130.19,5263.0,127.0946,127.2607,127.0946,127.202,5263.0
2024-10-08 14:35:00,130.22,130.3,130.15,130.2,8377.0,127.2313,127.3095,127.1629,127.2118,8377.0
2024-10-08 14:40:00,130.21,130.27,130.2,130.24,10063.0,127.2216,127.2802,127.2118,127.2509,10063.0
2024-10-08 14:45:00,130.25,130.32,130.23,130.28,5555.0,127.2607,127.329,127.2411,127.29,5555.0
2024-10-08 14:50:00,130.3,130.39,130.3,130.34,6028.0,127.3095,127.3974,127.3095,127.3486,6028.0
2024-10-08 14:55:00,130.35,130.38,130.3,130.3,5995.0,127.3584,127.3877,127.3095,127.3095,5995.0
2024-10-08 15:00:00,130.31,130.34,130.09,130.18,8018.0,127.3193,127.3486,127.1043,127.1923,8018.0
2024-10-08 15:05:00,130.17,130.25,130.11,130.23,6540.0,127.1825,127.2607,127.1239,127.2411,6540.0
2024-10-08 15:10:00,130.22,130.32,130.19,130.21,10502.0,127.2313,127.329,127.202,127.2216,10502.0
2024-10-08 15:15:00,130.19,130.26,130.15,130.21,8889.0,127.202,127.2704,127.1629,127.2216,8889.0
2024-10-08 15:20:00,130.23,130.28,130.15,130.28,10782.0,127.2411,127.29,127.1629,127.29,10782.0
2024-10-08 15:25:00,130.28,130.32,130.23,130.27,11588.0,127.29,127.329,127.2411,127.2802,11588.0
2024-10-08 15:30:00,130.27,130.35,130.19,130.33,11959.0,127.2802,127.3584,127.202,127.3388,11959.0
2024-10-08 15:35:00,130.32,130.51,130.27,130.5,16406.0,127.329,127.5147,127.2802,127.5049,16406.0
2024-10-08 15:40:00,130.52,130.52,130.31,130.35,11293.0,127.5245,127.5245,127.3193,127.3584,11293.0
2024-10-08 15:45:00,130.36,130.52,130.36,130.5,21552.0,127.3681,127.5245,127.3681,127.5049,21552.0
2024-10-08 15:50:00,130.48,130.63,130.45,130.56,28839.0,127.4854,127.6319,127.4561,127.5635,28839.0
2024-10-08 15:55:00,130.55,130.63,130.35,130.38,113599.0,127.5538,127.6319,127.3584,127.3877,113599.0
2024-10-09 09:30:00,130.38,130.38,129.52,129.78,63410.0,127.3877,127.3877,126.5474,126.8014,63410.0
2024-10-09 09:35:00,129.93,130.39,129.93,130.36,11973.0,126.948,127.3974,126.948,127.3681,11973.0
2024-10-09 09:40:00,130.29,130.42,130.19,130.38,8425.0,127.2997,127.4268,127.202,127.3877,8425.0
2024-10-09 09:45:00,130.41,130.52,130.09,130.22,8492.0,127.417,127.5245,127.1043,127.2313,8492.0
2024-10-09 09:50:00,130.25,130.25,130.01,130.11,4964.0,127.2607,127.2607,127.0262,127.1239,4964.0
2024-10-09 09:55:00,130.12,130.21,129.88,129.92,14833.0,127.1336,127.2216,126.8991,126.9382,14833.0
2024-10-09 10:00:00,129.94,130.13,129.9,129.9,11342.0,126.9578,127.1434,126.9187,126.9187,11342.0
2024-10-09 10:05:00,129.95,129.95,129.58,129.85,14209.0,126.9675,126.9675,126.606,126.8698,14209.0
2024-10-09 10:10:00,129.92,129.93,129.58,129.82,10943.0,126.9382,126.948,126.606,126.8405,10943.0
2024-10-09 10:15:00,129.82,129.82,129.51,129.57,12167.0,126.8405,126.8405,126.5376,126.5963,12167.0
2024-10-09 10:20:00,129.57,129.68,129.43,129.68,17510.0,126.5963,126.7037,126.4595,126.7037,17510.0
2024-10-09 10:25:00,129.79,129.9,129.71,129.9,8327.0,126.8112,126.9187,126.733,126.9187,8327.0
2024-10-09 10:30:00,129.9,130.44,129.84,129.96,18368.0,126.9187,127.4463,126.8601,126.9773,18368.0
2024-10-09 10:35:00,129.96,130.32,129.76,130.3,10062.0,126.9773,127.329,126.7819,127.3095,10062.0
2024-10-09 10:40:00,130.36,130.45,130.12,130.4,9010.0,127.3681,127.4561,127.1336,127.4072,9010.0
2024-10-09 10:45:00,130.33,130.68,130.29,130.62,6975.0,127.3388,127.6808,127.2997,127.6222,6975.0
2024-10-09 10:50:00,130.66,130.71,130.19,130.37,27019.0,127.6612,127.7101,127.202,127.3779,27019.0
2024-10-09 10:55:00,130.34,130.41,130.11,130.11,14107.0,127.3486,127.417,127.1239,127.1239,14107.0
2024-10-09 11:00:00,130.14,130.22,129.99,130.21,16699.0,127.1532,127.2313,127.0066,127.2216,16699.0
2024-10-09 11:05:00,130.23,130.43,130.13,130.41,10132.0,127.2411,127.4365,127.1434,127.417,10132.0
2024-10-09 11:10:00,130.4,130.55,130.3,130.51,11223.0,127.4072,127.5538,127.3095,127.5147,11223.0
2024-10-09 11:15:00,130.52,130.55,130.39,130.47,6167.0,127.5245,127.5538,127.3974,127.4756,6167.0
2024-10-09 11:20:00,130.5,130.73,130.37,130.72,9104.0,127.5049,127.7296,127.3779,127.7199,9104.0
2024-10-09 11:25:00,130.69,130.72,130.62,130.65,6865.0,127.6906,127.7199,127.6222,127.6515,6865.0
2024-10-09 11:30:00,130.63,130.74,130.55,130.59,9580.0,127.6319,127.7394,127.5538,127.5928,9580.0
2024-10-09 11:35:00,130.56,130.68,130.54,130.61,4957.0,127.5635,127.6808,127.544,127.6124,4957.0
2024-10-09 11:40:00,130.57,130.67,130.57,130.67,3443.0,127.5733,127.671,127.5733,127.671,3443.0
2024-10-09 11:45:00,130.67,130.76,130.66,130.74,6580.0,127.671,127.7589,127.6612,127.7394,6580.0
2024-10-09 11:50:00,130.7,130.7,130.33,130.34,10132.0,127.7003,127.7003,127.3388,127.3486,10132.0
2024-10-09 11:55:00,130.32,130.57,130.29,130.55,8064.0,127.329,127.5733,127.2997,127.5538,8064.0
2024-10-09 12:00:00,130.55,130.61,130.51,130.61,5526.0,127.5538,127.6124,127.5147,127.6124,5526.0
2024-10-09 12:05:00,130.69,130.92,130.65,130.74,18341.0,127.6906,127.9153,127.6515,127.7394,18341.0
2024-10-09 12:10:00,130.71,130.87,130.7,130.8,8245.0,127.7101,127.8664,127.7003,127.798,8245.0
2024-10-09 12:15:00,130.83,130.91,130.65,130.77,29853.0,127.8273,127.9055,127.6515,127.7687,29853.0
2024-10-09 12:20:00,130.8,130.84,130.7,130.74,4356.0,127.798,127.8371,127.7003,127.7394,4356.0
2024-10-09 12:25:00,130.82,130.86,130.72,130.72,4483.0,127.8176,127.8567,127.7199,127.7199,4483.0
2024-10-09 12:30:00,130.63,130.66,130.53,130.62,6911.0,127.6319,127.6612,127.5342,127.6222,6911.0
2024-10-09 12:35:00,130.61,130.61,130.4,130.45,8517.0,127.6124,127.6124,127.4072,127.4561,8517.0
2024-10-09 12:40:00,130.45,130.51,130.36,130.5,6615.0,127.4561,127.5147,127.3681,127.5049,6615.0
2024-10-09 12:45:00,130.52,130.62,130.5,130.53,5393.0,127.5245,127.6222,127.5049,127.5342,5393.0
2024-10-09 12:50:00,130.54,130.64,130.53,130.6,3993.0,127.544,127.6417,127.5342,127.6026,3993.0
2024-10-09 12:55:00,130.61,130.71,130.61,130.67,3752.0,127.6124,127.7101,127.6124,127.671,3752.0
2024-10-09 13:00:00,130.68,130.75,130.61,130.74,2629.0,127.6808,127.7492,127.6124,127.7394,2629.0
2024-10-09 13:05:00,130.73,130.8,130.66,130.66,4672.0,127.7296,127.798,127.6612,127.6612,4672.0
2024-10-09 13:10:00,130.69,130.88,130.69,130.83,7226.0,127.6906,127.8762,127.6906,127.8273,7226.0
2024-10-09 13:15:00,130.83,130.86,130.79,130.86,3688.0,127.8273,127.8567,127.7883,127.8567,3688.0
2024-10-09 13:20:00,130.85,130.9,130.81,130.84,3550.0,127.8469,127.8957,127.8078,127.8371,3550.0
2024-10-09 13:25:00,130.88,130.93,130.8,130.82,5862.0,127.8762,127.925,127.798,127.8176,5862.0
2024-10-09 13:30:00,130.81,130.86,130.57,130.86,8138.0,127.8078,127.8567,127.5733,127.8567,8138.0
2024-10-09 13:35:00,130.87,131.0,130.85,130.95,4199.0,127.8664,127.9934,127.8469,127.9446,4199.0
2024-10-09 13:40:00,130.94,130.99,130.92,130.94,3268.0,127.9348,127.9837,127.9153,127.9348,3268.0
2024-10-09 13:45:00,130.97,130.99,130.9,130.98,5626.0,127.9641,127.9837,127.8957,127.9739,5626.0
2024-10-09 13:50:00,130.96,131.15,130.93,131.08,4373.0,127.9544,128.14,127.925,128.0716,4373.0
2024-10-09 13:55:00,131.12,131.15,130.98,131.01,5375.0,128.1107,128.14,127.9739,128.0032,5375.0
2024-10-09 14:00:00,130.97,131.11,130.97,131.07,4438.0,127.9641,128.1009,127.9641,128.0618,4438.0
2024-10-09 14:05:00,131.1,131.28,131.1,131.21,2904.0,128.0911,128.267,128.0911,128.1986,2904.0
2024-10-09 14:10:00,131.24,131.26,131.13,131.15,5517.0,128.2279,128.2475,128.1205,128.14,5517.0
2024-10-09 14:15:00,131.15,131.17,130.94,131.0,9494.0,128.14,128.1595,127.9348,127.9934,9494.0
2024-10-09 14:20:00,130.98,131.01,130.88,130.95,6644.0,127.9739,128.0032,127.8762,127.9446,6644.0
2024-10-09 14:25:00,130.94,130.96,130.84,130.85,10335.0,127.9348,127.9544,127.8371,127.8469,10335.0
2024-10-09 14:30:00,130.84,130.97,130.84,130.97,4697.0,127.8371,127.9641,127.8371,127.9641,4697.0
2024-10-09 14:35:00,130.97,131.01,130.96,130.99,4308.0,127.9641,128.0032,127.9544,127.9837,4308.0
2024-10-09 14:40:00,130.97,131.06,130.95,130.98,6116.0,127.9641,128.0521,127.9446,127.9739,6116.0
2024-10-09 14:45:00,130.98,131.01,130.94,130.94,4679.0,127.9739,128.0032,127.9348,127.9348,4679.0
2024-10-09 14:50:00,130.93,130.94,130.89,130.9,6224.0,127.925,127.9348,127.886,127.8957,6224.0
2024-10-09 14:55:00,130.91,130.98,130.87,130.95,13922.0,127.9055,127.9739,127.8664,127.9446,13922.0
2024-10-09 15:00:00,130.93,131.05,130.91,130.96,10325.0,127.925,128.0423,127.9055,127.9544,10325.0
2024-10-09 15:05:00,130.95,130.99,130.9,130.92,7726.0,127.9446,127.9837,127.8957,127.9153,7726.0
2024-10-09 15:10:00,130.93,130.95,130.85,130.89,8336.0,127.925,127.9446,127.8469,127.886,8336.0
2024-10-09 15:15:00,130.9,130.98,130.84,130.98,15019.0,127.8957,127.9739,127.8371,127.9739,15019.0
2024-10-09 15:20:00,130.95,131.17,130.95,131.17,8933.0,127.9446,128.1595,127.9446,128.1595,8933.0
2024-10-09 15:25:00,131.15,131.22,131.12,131.21,6493.0,128.14,128.2084,128.1107,128.1986,6493.0
2024-10-09 15:30:00,131.26,131.29,131.12,131.27,13348.0,128.2475,128.2768,128.1107,128.2572,13348.0
2024-10-09 15:35:00,131.29,131.35,131.23,131.3,7584.0,128.2768,128.3354,128.2182,128.2866,7584.0
2024-10-09 15:40:00,131.28,131.28,131.05,131.11,10365.0,128.267,128.267,128.0423,128.1009,10365.0
2024-10-09 15:45:00,131.1,131.1,130.93,130.95,14746.0,128.0911,128.0911,127.925,127.9446,14746.0
2024-10-09 15:50:00,130.93,130.93,130.7,130.87,42965.0,127.925,127.925,127.7003,127.8664,42965.0
2024-10-09 15:55:00,130.86,130.99,130.71,130.96,145708.0,127.8567,127.9837,127.7101,127.9544,145708.0
2024-10-10 09:30:00,131.87,132.01,130.91,131.34,26739.0,128.8435,128.9803,127.9055,128.3256,26739.0
2024-10-10 09:35:00,131.3,131.3,130.86,130.96,4062.0,128.2866,128.2866,127.8567,127.9544,4062.0
2024-10-10 09:40:00,130.82,130.82,130.42,130.42,3607.0,127.8176,127.8176,127.4268,127.4268,3607.0
2024-10-10 09:45:00,130.34,131.0,130.34,130.9,5002.0,127.3486,127.9934,127.3486,127.8957,5002.0
2024-10-10 09:50:00,130.83,131.55,130.82,131.34,4623.0,127.8273,128.5308,127.8176,128.3256,4623.0
2024-10-10 09:55:00,131.3,131.54,131.2,131.2,15673.0,128.2866,128.521,128.1888,128.1888,15673.0
2024-10-10 10:00:00,131.3,131.43,131.21,131.25,10977.0,128.2866,128.4136,128.1986,128.2377,10977.0
2024-10-10 10:05:00,131.36,131.43,131.05,131.15,4210.0,128.3452,128.4136,128.0423,128.14,4210.0
2024-10-10 10:10:00,131.16,131.4,131.1,131.38,6789.0,128.1498,128.3843,128.0911,128.3647,6789.0
2024-10-10 10:15:00,131.35,131.77,131.32,131.76,5813.0,128.3354,128.7458,128.3061,128.736,5813.0
2024-10-10 10:20:00,131.83,132.04,131.82,131.94,13669.0,128.8044,129.0096,128.7946,128.9119,13669.0
2024-10-10 10:25:00,131.94,132.0,131.79,131.95,45192.0,128.9119,128.9705,128.7653,128.9216,45192.0
2024-10-10 10:30:00,131.84,132.12,131.7,132.03,8328.0,128.8142,129.0877,128.6774,128.9998,8328.0
2024-10-10 10:35:00,132.1,132.26,132.04,132.26,6354.0,129.0682,129.2245,129.0096,129.2245,6354.0
2024-10-10 10:40:00,132.3,132.31,132.17,132.18,4137.0,129.2636,129.2734,129.1366,129.1464,4137.0
2024-10-10 10:45:00,132.15,132.15,131.81,131.85,7755.0,129.117,129.117,128.7848,128.8239,7755.0
2024-10-10 10:50:00,131.84,131.91,131.73,131.77,5989.0,128.8142,128.8826,128.7067,128.7458,5989.0
2024-10-10 10:55:00,131.74,131.93,131.74,131.81,6844.0,128.7165,128.9021,128.7165,128.7848,6844.0
2024-10-10 11:00:00,131.81,131.9,131.72,131.83,4208.0,128.7848,128.8728,128.6969,128.8044,4208.0
2024-10-10 11:05:00,131.85,131.89,131.73,131.73,4371.0,128.8239,128.863,128.7067,128.7067,4371.0
2024-10-10 11:10:00,131.75,131.84,131.7,131.73,12576.0,128.7262,128.8142,128.6774,128.7067,12576.0
2024-10-10 11:15:00,131.67,131.76,131.61,131.61,5493.0,128.6481,128.736,128.5894,128.5894,5493.0
2024-10-10 11:20:00,131.59,131.59,131.23,131.34,5066.0,128.5699,128.5699,128.2182,128.3256,5066.0
2024-10-10 11:25:00,131.26,131.4,131.16,131.28,8480.0,128.2475,128.3843,128.1498,128.267,8480.0
2024-10-10 11:30:00,131.29,131.3,131.21,131.28,1611.0,128.2768,128.2866,128.1986,128.267,1611.0
2024-10-10 11:35:00,131.3,131.39,131.22,131.37,2557.0,128.2866,128.3745,128.2084,128.3549,2557.0
2024-10-10 11:40:00,131.4,131.54,131.38,131.42,10166.0,128.3843,128.521,128.3647,128.4038,10166.0
2024-10-10 11:45:00,131.53,131.8,131.52,131.75,3417.0,128.5113,128.7751,128.5015,128.7262,3417.0
2024-10-10 11:50:00,131.74,131.87,131.73,131.81,8870.0,128.7165,128.8435,128.7067,128.7848,8870.0
2024-10-10 11:55:00,131.83,131.85,131.79,131.79,3803.0,128.8044,128.8239,128.7653,128.7653,3803.0
2024-10-10 12:00:00,131.82,131.94,131.79,131.87,4440.0,128.7946,128.9119,128.7653,128.8435,4440.0
2024-10-10 12:05:00,131.85,131.92,131.78,131.9,3472.0,128.8239,128.8923,128.7555,128.8728,3472.0
2024-10-10 12:10:00,131.89,131.92,131.75,131.82,4426.0,128.863,128.8923,128.7262,128.7946,4426.0
2024-10-10 12:15:00,131.82,131.89,131.82,131.87,3073.0,128.7946,128.863,128.7946,128.8435,3073.0
2024-10-10 12:20:00,131.87,131.94,131.74,131.77,4010.0,128.8435,128.9119,128.7165,128.7458,4010.0
2024-10-10 12:25:00,131.81,131.97,131.8,131.94,3223.0,128.7848,128.9412,128.7751,128.9119,3223.0
2024-10-10 12:30:00,131.94,132.02,131.93,131.99,4939.0,128.9119,128.99,128.9021,128.9607,4939.0
2024-10-10 12:35:00,131.99,132.07,131.93,131.94,4379.0,128.9607,129.0389,128.9021,128.9119,4379.0
2024-10-10 12:40:00,131.9,131.91,131.77,131.82,5170.0,128.8728,128.8826,128.7458,128.7946,5170.0
2024-10-10 12:45:00,131.86,132.07,131.86,132.07,3754.0,128.8337,129.0389,128.8337,129.0389,3754.0
2024-10-10 12:50:00,132.11,132.23,132.08,132.2,2344.0,129.078,129.1952,129.0487,129.1659,2344.0
2024-10-10 12:55:00,132.15,132.15,131.84,131.84,11673.0,129.117,129.117,128.8142,128.8142,11673.0
2024-10-10 13:00:00,131.82,131.88,131.7,131.73,6235.0,128.7946,128.8532,128.6774,128.7067,6235.0
2024-10-10 13:05:00,131.75,131.81,131.67,131.72,4337.0,128.7262,128.7848,128.6481,128.6969,4337.0
2024-10-10 13:10:00,131.68,131.72,131.64,131.7,2988.0,128.6578,128.6969,128.6188,128.6774,2988.0
2024-10-10 13:15:00,131.68,131.76,131.64,131.72,2583.0,128.6578,128.736,128.6188,128.6969,2583.0
2024-10-10 13:20:00,131.76,131.88,131.76,131.88,7424.0,128.736,128.8532,128.736,128.8532,7424.0
2024-10-10 13:25:00,131.89,131.91,131.84,131.91,12516.0,128.863,128.8826,128.8142,128.8826,12516.0
2024-10-10 13:30:00,131.91,132.02,131.9,131.98,7698.0,128.8826,128.99,128.8728,128.9509,7698.0
2024-10-10 13:35:00,131.98,132.03,131.91,132.0,8454.0,128.9509,128.9998,128.8826,128.9705,8454.0
2024-10-10 13:40:00,132.03,132.11,132.0,132.11,7932.0,128.9998,129.078,128.9705,129.078,7932.0
2024-10-10 13:45:00,132.09,132.17,132.07,132.09,5420.0,129.0584,129.1366,129.0389,129.0584,5420.0
2024-10-10 13:50:00,132.07,132.17,131.99,132.16,6801.0,129.0389,129.1366,128.9607,129.1268,6801.0
2024-10-10 13:55:00,132.15,132.27,132.15,132.2,8951.0,129.117,129.2343,129.117,129.1659,8951.0
2024-10-10 14:00:00,132.19,132.25,132.17,132.25,5385.0,129.1561,129.2148,129.1366,129.2148,5385.0
2024-10-10 14:05:00,132.25,132.28,132.18,132.21,9171.0,129.2148,129.2441,129.1464,129.1757,9171.0
2024-10-10 14:10:00,132.26,132.26,132.1,132.12,6741.0,129.2245,129.2245,129.0682,129.0877,6741.0
2024-10-10 14:15:00,132.14,132.14,132.0,132.1,5582.0,129.1073,129.1073,128.9705,129.0682,5582.0
2024-10-10 14:20:00,132.1,132.12,132.07,132.08,2262.0,129.0682,129.0877,129.0389,129.0487,2262.0
2024-10-10 14:25:00,132.08,132.29,132.08,132.27,8550.0,129.0487,129.2538,129.0487,129.2343,8550.0
2024-10-10 14:30:00,132.23,132.28,132.22,132.25,3471.0,129.1952,129.2441,129.1854,129.2148,3471.0
2024-10-10 14:35:00,132.23,132.29,132.19,132.28,3416.0,129.1952,129.2538,129.1561,129.2441,3416.0
2024-10-10 14:40:00,132.29,132.29,132.13,132.16,6711.0,129.2538,129.2538,129.0975,129.1268,6711.0
2024-10-10 14:45:00,132.19,132.22,132.16,132.18,4528.0,129.1561,129.1854,129.1268,129.1464,4528.0
2024-10-10 14:50:00,132.16,132.24,132.15,132.15,4507.0,129.1268,129.205,129.117,129.117,4507.0
2024-10-10 14:55:00,132.12,132.2,132.12,132.16,4327.0,129.0877,129.1659,129.0877,129.1268,4327.0
2024-10-10 15:00:00,132.15,132.25,132.14,132.25,10714.0,129.117,129.2148,129.1073,129.2148,10714.0
2024-10-10 15:05:00,132.26,132.29,132.18,132.21,5469.0,129.2245,129.2538,129.1464,129.1757,5469.0
2024-10-10 15:10:00,132.16,132.22,132.07,132.21,6418.0,129.1268,129.1854,129.0389,129.1757,6418.0
2024-10-10 15:15:00,132.22,132.24,132.15,132.16,7119.0,129.1854,129.205,129.117,129.1268,7119.0
2024-10-10 15:20:00,132.19,132.33,132.17,132.33,11365.0,129.1561,129.2929,129.1366,129.2929,11365.0
2024-10-10 15:25:00,132.32,132.33,132.23,132.25,17002.0,129.2831,129.2929,129.1952,129.2148,17002.0
2024-10-10 15:30:00,132.22,132.32,132.19,132.3,15322.0,129.1854,129.2831,129.1561,129.2636,15322.0
2024-10-10 15:35:00,132.31,132.45,132.26,132.44,10778.0,129.2734,129.4102,129.2245,129.4004,10778.0
2024-10-10 15:40:00,132.46,132.56,132.46,132.55,15438.0,129.4199,129.5176,129.4199,129.5079,15438.0
2024-10-10 15:45:00,132.59,132.61,132.38,132.38,21872.0,129.5469,129.5665,129.3418,129.3418,21872.0
2024-10-10 15:50:00,132.4,132.57,132.37,132.49,25580.0,129.3613,129.5274,129.332,129.4492,25580.0
2024-10-10 15:55:00,132.55,132.55,132.1,132.21,81738.0,129.5079,129.5079,129.0682,129.1757,81738.0
2024-10-11 09:30:00,131.68,132.34,131.68,132.11,27129.0,128.6578,129.3027,128.6578,129.078,27129.0
2024-10-11 09:35:00,132.25,132.25,131.72,131.78,6034.0,129.2148,129.2148,128.6969,128.7555,6034.0
2024-10-11 09:40:00,131.94,131.97,131.65,131.88,5173.0,128.9119,128.9412,128.6285,128.8532,5173.0
2024-10-11 09:45:00,131.94,132.0,131.65,131.69,7935.0,128.9119,128.9705,128.6285,128.6676,7935.0
2024-10-11 09:50:00,131.72,132.24,131.72,132.14,3163.0,128.6969,129.205,128.6969,129.1073,3163.0
2024-10-11 09:55:00,132.14,132.23,131.94,132.06,6198.0,129.1073,129.1952,128.9119,129.0291,6198.0
2024-10-11 10:00:00,132.05,132.05,131.56,131.96,4344.0,129.0193,129.0193,128.5406,128.9314,4344.0
2024-10-11 10:05:00,131.9,132.37,131.88,132.35,8946.0,128.8728,129.332,128.8532,129.3125,8946.0
2024-10-11 10:10:00,132.28,132.42,132.27,132.33,2828.0,129.2441,129.3808,129.2343,129.2929,2828.0
2024-10-11 10:15:00,132.33,132.63,132.33,132.55,3002.0,129.2929,129.586,129.2929,129.5079,3002.0
2024-10-11 10:20:00,132.54,132.54,132.3,132.48,6703.0,129.4981,129.4981,129.2636,129.4395,6703.0
2024-10-11 10:25:00,132.53,132.88,132.49,132.87,4134.0,129.4883,129.8303,129.4492,129.8205,4134.0
2024-10-11 10:30:00,132.87,132.89,132.66,132.66,5445.0,129.8205,129.8401,129.6153,129.6153,5445.0
2024-10-11 10:35:00,132.69,132.8,132.65,132.79,3135.0,129.6447,129.7521,129.6056,129.7424,3135.0
2024-10-11 10:40:00,132.79,132.79,132.62,132.71,4238.0,129.7424,129.7424,129.5763,129.6642,4238.0
2024-10-11 10:45:00,132.71,132.74,132.5,132.63,4957.0,129.6642,129.6935,129.459,129.586,4957.0
2024-10-11 10:50:00,132.64,132.7,132.49,132.49,4314.0,129.5958,129.6544,129.4492,129.4492,4314.0
2024-10-11 10:55:00,132.51,132.87,132.51,132.87,3501.0,129.4688,129.8205,129.4688,129.8205,3501.0
2024-10-11 11:00:00,132.77,132.79,132.67,132.77,2200.0,129.7228,129.7424,129.6251,129.7228,2200.0
2024-10-11 11:05:00,132.76,132.76,132.65,132.71,2543.0,129.713,129.713,129.6056,129.6642,2543.0
2024-10-11 11:10:00,132.73,132.74,132.55,132.69,5873.0,129.6837,129.6935,129.5079,129.6447,5873.0
2024-10-11 11:15:00,132.67,132.67,132.54,132.65,3302.0,129.6251,129.6251,129.4981,129.6056,3302.0
2024-10-11 11:20:00,132.68,132.72,132.61,132.7,2394.0,129.6349,129.674,129.5665,129.6544,2394.0
2024-10-11 11:25:00,132.72,132.79,132.68,132.74,2586.0,129.674,129.7424,129.6349,129.6935,2586.0
2024-10-11 11:30:00,132.73,132.74,132.54,132.59,2015.0,129.6837,129.6935,129.4981,129.5469,2015.0
2024-10-11 11:35:00,132.62,132.67,132.58,132.63,2257.0,129.5763,129.6251,129.5372,129.586,2257.0
2024-10-11 11:40:00,132.64,132.71,132.59,132.59,2888.0,129.5958,129.6642,129.5469,129.5469,2888.0
2024-10-11 11:45:00,132.64,132.71,132.57,132.57,4793.0,129.5958,129.6642,129.5274,129.5274,4793.0
2024-10-11 11:50:00,132.57,132.84,132.57,132.67,5970.0,129.5274,129.7912,129.5274,129.6251,5970.0
2024-10-11 11:55:00,132.69,132.78,132.69,132.76,6269.0,129.6447,129.7326,129.6447,129.713,6269.0
2024-10-11 12:00:00,132.76,132.76,132.6,132.69,4529.0,129.713,129.713,129.5567,129.6447,4529.0
2024-10-11 12:05:00,132.71,132.71,132.56,132.6,2903.0,129.6642,129.6642,129.5176,129.5567,2903.0
2024-10-11 12:10:00,132.65,132.84,132.63,132.81,5079.0,129.6056,129.7912,129.586,129.7619,5079.0
2024-10-11 12:15:00,132.77,132.87,132.77,132.87,2399.0,129.7228,129.8205,129.7228,129.8205,2399.0
2024-10-11 12:20:00,132.86,132.99,132.82,132.92,2457.0,129.8108,129.9378,129.7717,129.8694,2457.0
2024-10-11 12:25:00,132.95,133.03,132.9,132.94,29102.0,129.8987,129.9768,129.8498,129.8889,29102.0
2024-10-11 12:30:00,132.96,133.17,132.96,133.11,8848.0,129.9085,130.1136,129.9085,130.055,8848.0
2024-10-11 12:35:00,133.13,133.19,133.1,133.15,3766.0,130.0746,130.1332,130.0452,130.0941,3766.0
2024-10-11 12:40:00,133.12,133.16,133.08,133.13,5014.0,130.0648,130.1039,130.0257,130.0746,5014.0
2024-10-11 12:45:00,133.12,133.22,133.12,133.17,5329.0,130.0648,130.1625,130.0648,130.1136,5329.0
2024-10-11 12:50:00,133.17,133.19,133.13,133.14,2421.0,130.1136,130.1332,130.0746,130.0843,2421.0
2024-10-11 12:55:00,133.13,133.18,133.09,133.16,5125.0,130.0746,130.1234,130.0355,130.1039,5125.0
2024-10-11 13:00:00,133.15,133.2,133.08,133.09,3915.0,130.0941,130.1429,130.0257,130.0355,3915.0
2024-10-11 13:05:00,133.07,133.19,133.06,133.13,2529.0,130.0159,130.1332,130.0062,130.0746,2529.0
2024-10-11 13:10:00,133.12,133.23,133.1,133.14,3861.0,130.0648,130.1723,130.0452,130.0843,3861.0
2024-10-11 13:15:00,133.14,133.32,133.13,133.26,5538.0,130.0843,130.2602,130.0746,130.2016,5538.0
2024-10-11 13:20:00,133.29,133.32,133.25,133.32,1200.0,130.2309,130.2602,130.1918,130.2602,1200.0
2024-10-11 13:25:00,133.32,133.41,133.32,133.41,3992.0,130.2602,130.3481,130.2602,130.3481,3992.0
2024-10-11 13:30:00,133.4,133.51,133.38,133.47,5041.0,130.3384,130.4458,130.3188,130.4068,5041.0
2024-10-11 13:35:00,133.43,133.46,133.38,133.45,10966.0,130.3677,130.397,130.3188,130.3872,10966.0
2024-10-11 13:40:00,133.45,133.54,133.4,133.52,4754.0,130.3872,130.4751,130.3384,130.4556,4754.0
2024-10-11 13:45:00,133.55,133.56,133.46,133.51,4549.0,130.4849,130.4947,130.397,130.4458,4549.0
2024-10-11 13:50:00,133.54,133.57,133.46,133.53,3883.0,130.4751,130.5045,130.397,130.4654,3883.0
2024-10-11 13:55:00,133.5,133.58,133.4,133.4,14379.0,130.4361,130.5142,130.3384,130.3384,14379.0
2024-10-11 14:00:00,133.39,133.5,133.38,133.43,8795.0,130.3286,130.4361,130.3188,130.3677,8795.0
2024-10-11 14:05:00,133.43,133.45,133.27,133.27,8065.0,130.3677,130.3872,130.2113,130.2113,8065.0
2024-10-11 14:10:00,133.29,133.43,133.29,133.42,10485.0,130.2309,130.3677,130.2309,130.3579,10485.0
2024-10-11 14:15:00,133.44,133.51,133.38,133.45,5044.0,130.3774,130.4458,130.3188,130.3872,5044.0
2024-10-11 14:20:00,133.42,133.47,133.37,133.4,4655.0,130.3579,130.4068,130.309,130.3384,4655.0
2024-10-11 14:25:00,133.38,133.47,133.3,133.33,5621.0,130.3188,130.4068,130.2407,130.27,5621.0
2024-10-11 14:30:00,133.31,133.32,133.22,133.25,5654.0,130.2504,130.2602,130.1625,130.1918,5654.0
2024-10-11 14:35:00,133.24,133.29,133.22,133.24,2116.0,130.182,130.2309,130.1625,130.182,2116.0
2024-10-11 14:40:00,133.22,133.23,133.16,133.16,7270.0,130.1625,130.1723,130.1039,130.1039,7270.0
2024-10-11 14:45:00,133.18,133.31,133.18,133.28,5066.0,130.1234,130.2504,130.1234,130.2211,5066.0
2024-10-11 14:50:00,133.34,133.38,133.27,133.29,4667.0,130.2797,130.3188,130.2113,130.2309,4667.0
2024-10-11 14:55:00,133.28,133.31,133.18,133.19,5623.0,130.2211,130.2504,130.1234,130.1332,5623.0
2024-10-11 15:00:00,133.17,133.25,133.17,133.2,6628.0,130.1136,130.1918,130.1136,130.1429,6628.0
2024-10-11 15:05:00,133.21,133.26,133.12,133.17,6189.0,130.1527,130.2016,130.0648,130.1136,6189.0
2024-10-11 15:10:00,133.16,133.23,133.11,133.21,7162.0,130.1039,130.1723,130.055,130.1527,7162.0
2024-10-11 15:15:00,133.23,133.28,133.18,133.18,5742.0,130.1723,130.2211,130.1234,130.1234,5742.0
2024-10-11 15:20:00,133.19,133.2,133.14,133.17,5051.0,130.1332,130.1429,130.0843,130.1136,5051.0
2024-10-11 15:25:00,133.2,133.21,133.08,133.13,10000.0,130.1429,130.1527,130.0257,130.0746,10000.0
2024-10-11 15:30:00,133.12,133.16,132.99,133.04,10953.0,130.0648,130.1039,129.9378,129.9866,10953.0
2024-10-11 15:35:00,133.02,133.09,132.99,133.06,5644.0,129.9671,130.0355,129.9378,130.0062,5644.0
2024-10-11 15:40:00,133.05,133.05,132.84,132.94,8283.0,129.9964,129.9964,129.7912,129.8889,8283.0
2024-10-11 15:45:00,132.94,132.97,132.61,132.61,30773.0,129.8889,129.9182,129.5665,129.5665,30773.0
2024-10-11 15:50:00,132.62,132.75,132.51,132.54,48725.0,129.5763,129.7033,129.4688,129.4981,48725.0
2024-10-11 15:55:00,132.53,132.6,132.42,132.43,116919.0,129.4883,129.5567,129.3808,129.3906,116919.0
2024-10-14 09:30:00,131.37,131.7,131.06,131.7,31761.0,128.3549,128.6774,128.0521,128.6774,31761.0
2024-10-14 09:35:00,131.69,131.77,131.1,131.24,10330.0,128.6676,128.7458,128.0911,128.2279,10330.0
2024-10-14 09:40:00,131.18,131.68,130.92,131.55,32891.0,128.1693,128.6578,127.9153,128.5308,32891.0
2024-10-14 09:45:00,131.44,131.79,131.32,131.79,20398.0,128.4233,128.7653,128.3061,128.7653,20398.0
2024-10-14 09:50:00,131.76,131.76,131.36,131.36,15736.0,128.736,128.736,128.3452,128.3452,15736.0
2024-10-14 09:55:00,131.43,131.5,131.17,131.17,7228.0,128.4136,128.482,128.1595,128.1595,7228.0
2024-10-14 10:00:00,131.2,131.36,131.04,131.32,15314.0,128.1888,128.3452,128.0325,128.3061,15314.0
2024-10-14 10:05:00,131.26,131.52,131.17,131.52,12065.0,128.2475,128.5015,128.1595,128.5015,12065.0
2024-10-14 10:10:00,131.48,131.79,131.48,131.65,6435.0,128.4624,128.7653,128.4624,128.6285,6435.0
2024-10-14 10:15:00,131.69,131.7,131.18,131.3,27166.0,128.6676,128.6774,128.1693,128.2866,27166.0
2024-10-14 10:20:00,131.28,131.54,131.17,131.45,16731.0,128.267,128.521,128.1595,128.4331,16731.0
2024-10-14 10:25:00,131.37,131.46,131.09,131.24,8618.0,128.3549,128.4429,128.0814,128.2279,8618.0
2024-10-14 10:30:00,131.24,131.47,131.24,131.33,12084.0,128.2279,128.4527,128.2279,128.3159,12084.0
2024-10-14 10:35:00,131.38,131.45,131.23,131.45,8780.0,128.3647,128.4331,128.2182,128.4331,8780.0
2024-10-14 10:40:00,131.48,131.73,131.41,131.69,6815.0,128.4624,128.7067,128.394,128.6676,6815.0
2024-10-14 10:45:00,131.67,131.96,131.61,131.93,7084.0,128.6481,128.9314,128.5894,128.9021,7084.0
2024-10-14 10:50:00,131.93,132.06,131.8,132.02,8281.0,128.9021,129.0291,128.7751,128.99,8281.0
2024-10-14 10:55:00,132.03,132.06,131.81,131.9,10662.0,128.9998,129.0291,128.7848,128.8728,10662.0
2024-10-14 11:00:00,131.89,132.0,131.75,131.75,5906.0,128.863,128.9705,128.7262,128.7262,5906.0
2024-10-14 11:05:00,131.72,131.84,131.65,131.66,10013.0,128.6969,128.8142,128.6285,128.6383,10013.0
2024-10-14 11:10:00,131.66,131.74,131.59,131.71,3473.0,128.6383,128.7165,128.5699,128.6871,3473.0
2024-10-14 11:15:00,131.7,131.8,131.59,131.63,10585.0,128.6774,128.7751,128.5699,128.609,10585.0
2024-10-14 11:20:00,131.63,131.67,131.43,131.44,4310.0,128.609,128.6481,128.4136,128.4233,4310.0
2024-10-14 11:25:00,131.49,131.54,131.29,131.49,9070.0,128.4722,128.521,128.2768,128.4722,9070.0
2024-10-14 11:30:00,131.52,131.64,131.3,131.31,9041.0,128.5015,128.6188,128.2866,128.2963,9041.0
2024-10-14 11:35:00,131.28,131.43,131.26,131.37,3749.0,128.267,128.4136,128.2475,128.3549,3749.0
2024-10-14 11:40:00,131.39,131.53,131.33,131.39,5858.0,128.3745,128.5113,128.3159,128.3745,5858.0
2024-10-14 11:45:00,131.4,131.41,131.24,131.25,5702.0,128.3843,128.394,128.2279,128.2377,5702.0
2024-10-14 11:50:00,131.23,131.44,131.23,131.44,4696.0,128.2182,128.4233,128.2182,128.4233,4696.0
2024-10-14 11:55:00,131.46,131.57,131.4,131.52,5854.0,128.4429,128.5504,128.3843,128.5015,5854.0
2024-10-14 12:00:00,131.53,131.74,131.47,131.48,11595.0,128.5113,128.7165,128.4527,128.4624,11595.0
2024-10-14 12:05:00,131.47,131.56,131.39,131.39,11097.0,128.4527,128.5406,128.3745,128.3745,11097.0
2024-10-14 12:10:00,131.41,131.5,131.38,131.47,5085.0,128.394,128.482,128.3647,128.4527,5085.0
2024-10-14 12:15:00,131.45,131.45,131.25,131.28,9013.0,128.4331,128.4331,128.2377,128.267,9013.0
2024-10-14 12:20:00,131.26,131.29,131.17,131.17,5827.0,128.2475,128.2768,128.1595,128.1595,5827.0
2024-10-14 12:25:00,131.19,131.26,131.18,131.21,13970.0,128.1791,128.2475,128.1693,128.1986,13970.0
2024-10-14 12:30:00,131.23,131.25,131.14,131.21,6628.0,128.2182,128.2377,128.1302,128.1986,6628.0
2024-10-14 12:35:00,131.22,131.28,131.17,131.26,5965.0,128.2084,128.267,128.1595,128.2475,5965.0
2024-10-14 12:40:00,131.25,131.33,131.18,131.26,8734.0,128.2377,128.3159,128.1693,128.2475,8734.0
2024-10-14 12:45:00,131.3,131.4,131.28,131.3,36223.0,128.2866,128.3843,128.267,128.2866,36223.0
2024-10-14 12:50:00,131.34,131.44,131.26,131.41,2420.0,128.3256,128.4233,128.2475,128.394,2420.0
2024-10-14 12:55:00,131.39,131.55,131.38,131.52,5701.0,128.3745,128.5308,128.3647,128.5015,5701.0
2024-10-14 13:00:00,131.44,131.44,131.35,131.4,8460.0,128.4233,128.4233,128.3354,128.3843,8460.0
2024-10-14 13:05:00,131.42,131.44,131.33,131.35,2176.0,128.4038,128.4233,128.3159,128.3354,2176.0
2024-10-14 13:10:00,131.34,131.37,131.34,131.34,969.0,128.3256,128.3549,128.3256,128.3256,969.0
2024-10-14 13:15:00,131.4,131.44,131.35,131.35,16297.0,128.3843,128.4233,128.3354,128.3354,16297.0
2024-10-14 13:20:00,131.36,131.53,131.36,131.48,10107.0,128.3452,128.5113,128.3452,128.4624,10107.0
2024-10-14 13:25:00,131.47,131.64,131.47,131.58,1998.0,128.4527,128.6188,128.4527,128.5601,1998.0
2024-10-14 13:30:00,131.57,131.58,131.45,131.53,3633.0,128.5504,128.5601,128.4331,128.5113,3633.0
2024-10-14 13:35:00,131.52,131.6,131.51,131.56,3744.0,128.5015,128.5797,128.4917,128.5406,3744.0
2024-10-14 13:40:00,131.56,131.67,131.56,131.64,6522.0,128.5406,128.6481,128.5406,128.6188,6522.0
2024-10-14 13:45:00,131.64,131.76,131.64,131.67,9488.0,128.6188,128.736,128.6188,128.6481,9488.0
2024-10-14 13:50:00,131.68,131.77,131.63,131.63,8319.0,128.6578,128.7458,128.609,128.609,8319.0
2024-10-14 13:55:00,131.64,131.65,131.57,131.59,6733.0,128.6188,128.6285,128.5504,128.5699,6733.0
2024-10-14 14:00:00,131.59,131.61,131.43,131.57,36411.0,128.5699,128.5894,128.4136,128.5504,36411.0
2024-10-14 14:05:00,131.57,131.65,131.56,131.64,3787.0,128.5504,128.6285,128.5406,128.6188,3787.0
2024-10-14 14:10:00,131.62,131.77,131.57,131.75,4100.0,128.5992,128.7458,128.5504,128.7262,4100.0
2024-10-14 14:15:00,131.72,131.78,131.71,131.77,1792.0,128.6969,128.7555,128.6871,128.7458,1792.0
2024-10-14 14:20:00,131.8,131.8,131.7,131.76,4924.0,128.7751,128.7751,128.6774,128.736,4924.0
2024-10-14 14:25:00,131.76,131.76,131.4,131.48,3672.0,128.736,128.736,128.3843,128.4624,3672.0
2024-10-14 14:30:00,131.49,131.55,131.43,131.53,2747.0,128.4722,128.5308,128.4136,128.5113,2747.0
2024-10-14 14:35:00,131.57,131.57,131.46,131.48,2730.0,128.5504,128.5504,128.4429,128.4624,2730.0
2024-10-14 14:40:00,131.51,131.52,131.4,131.5,5307.0,128.4917,128.5015,128.3843,128.482,5307.0
2024-10-14 14:45:00,131.5,131.52,131.38,131.39,3979.0,128.482,128.5015,128.3647,128.3745,3979.0
2024-10-14 14:50:00,131.38,131.39,131.24,131.24,2561.0,128.3647,128.3745,128.2279,128.2279,2561.0
2024-10-14 14:55:00,131.24,131.37,131.22,131.37,5304.0,128.2279,128.3549,128.2084,128.3549,5304.0
2024-10-14 15:00:00,131.37,131.38,131.21,131.21,5646.0,128.3549,128.3647,128.1986,128.1986,5646.0
2024-10-14 15:05:00,131.25,131.28,131.15,131.16,3703.0,128.2377,128.267,128.14,128.1498,3703.0
2024-10-14 15:10:00,131.2,131.2,131.08,131.09,6009.0,128.1888,128.1888,128.0716,128.0814,6009.0
2024-10-14 15:15:00,131.08,131.14,130.93,130.95,13273.0,128.0716,128.1302,127.925,127.9446,13273.0
2024-10-14 15:20:00,130.93,130.97,130.81,130.94,23600.0,127.925,127.9641,127.8078,127.9348,23600.0
2024-10-14 15:25:00,130.92,131.02,130.85,130.98,27633.0,127.9153,128.013,127.8469,127.9739,27633.0
2024-10-14 15:30:00,130.98,131.04,130.81,130.86,13401.0,127.9739,128.0325,127.8078,127.8567,13401.0
2024-10-14 15:35:00,130.86,130.95,130.81,130.91,20786.0,127.8567,127.9446,127.8078,127.9055,20786.0
2024-10-14 15:40:00,130.97,131.25,130.97,131.25,9679.0,127.9641,128.2377,127.9641,128.2377,9679.0
2024-10-14 15:45:00,131.23,131.43,131.13,131.4,19838.0,128.2182,128.4136,128.1205,128.3843,19838.0
2024-10-14 15:50:00,131.43,131.54,131.23,131.45,48032.0,128.4136,128.521,128.2182,128.4331,48032.0
2024-10-14 15:55:00,131.47,131.66,131.37,131.49,116330.0,128.4527,128.6383,128.3549,128.4722,116330.0
2024-10-15 09:30:00,128.37,128.63,127.48,128.2,100967.0,125.4238,125.6778,124.5542,125.2577,100967.0
2024-10-15 09:35:00,128.0,128.1,127.47,127.76,32200.0,125.0623,125.16,124.5445,124.8278,32200.0
2024-10-15 09:40:00,127.84,127.95,127.52,127.62,22549.0,124.906,125.0134,124.5933,124.691,22549.0
2024-10-15 09:45:00,127.56,127.64,126.92,127.08,67165.0,124.6324,124.7106,124.0071,124.1634,67165.0
2024-10-15 09:50:00,127.12,127.34,126.85,126.86,64386.0,124.2025,124.4174,123.9387,123.9485,64386.0
2024-10-15 09:55:00,126.92,127.43,126.78,127.1,27161.0,124.0071,124.5054,123.8703,124.1829,27161.0
2024-10-15 10:00:00,127.04,127.9,127.04,127.68,33091.0,124.1243,124.9646,124.1243,124.7496,33091.0
2024-10-15 10:05:00,127.68,127.9,127.65,127.7,20774.0,124.7496,124.9646,124.7203,124.7692,20774.0
2024-10-15 10:10:00,127.7,128.23,127.7,128.12,22309.0,124.7692,125.287,124.7692,125.1795,22309.0
2024-10-15 10:15:00,128.11,128.41,128.03,128.36,11603.0,125.1698,125.4629,125.0916,125.414,11603.0
2024-10-15 10:20:00,128.38,128.57,127.96,128.01,21649.0,125.4336,125.6192,125.0232,125.0721,21649.0
2024-10-15 10:25:00,128.04,128.21,127.96,128.06,20980.0,125.1014,125.2675,125.0232,125.1209,20980.0
2024-10-15 10:30:00,128.09,128.62,128.06,128.54,24234.0,125.1502,125.6681,125.1209,125.5899,24234.0
2024-10-15 10:35:00,128.59,128.83,128.51,128.65,22310.0,125.6388,125.8732,125.5606,125.6974,22310.0
2024-10-15 10:40:00,128.78,128.85,128.53,128.66,10284.0,125.8244,125.8928,125.5801,125.7071,10284.0
2024-10-15 10:45:00,128.64,128.66,128.39,128.39,15140.0,125.6876,125.7071,125.4433,125.4433,15140.0
2024-10-15 10:50:00,128.4,128.68,128.34,128.66,14899.0,125.4531,125.7267,125.3945,125.7071,14899.0
2024-10-15 10:55:00,128.66,128.66,128.16,128.22,21057.0,125.7071,125.7071,125.2186,125.2772,21057.0
2024-10-15 11:00:00,128.21,128.67,128.18,128.64,16811.0,125.2675,125.7169,125.2382,125.6876,16811.0
2024-10-15 11:05:00,128.64,128.76,128.54,128.6,22555.0,125.6876,125.8048,125.5899,125.6485,22555.0
2024-10-15 11:10:00,128.63,128.66,128.24,128.25,17525.0,125.6778,125.7071,125.2968,125.3066,17525.0
2024-10-15 11:15:00,128.22,128.25,128.05,128.16,7906.0,125.2772,125.3066,125.1111,125.2186,7906.0
2024-10-15 11:20:00,128.16,128.41,128.11,128.37,7653.0,125.2186,125.4629,125.1698,125.4238,7653.0
2024-10-15 11:25:00,128.42,128.43,128.28,128.43,7097.0,125.4727,125.4824,125.3359,125.4824,7097.0
2024-10-15 11:30:00,128.4,128.65,128.4,128.53,7144.0,125.4531,125.6974,125.4531,125.5801,7144.0
2024-10-15 11:35:00,128.5,128.61,128.39,128.53,10227.0,125.5508,125.6583,125.4433,125.5801,10227.0
2024-10-15 11:40:00,128.53,128.81,128.49,128.75,21189.0,125.5801,125.8537,125.541,125.7951,21189.0
2024-10-15 11:45:00,128.69,128.75,128.43,128.48,12207.0,125.7365,125.7951,125.4824,125.5313,12207.0
2024-10-15 11:50:00,128.49,128.49,128.02,128.09,16403.0,125.541,125.541,125.0818,125.1502,16403.0
2024-10-15 11:55:00,128.11,128.12,127.92,127.93,15756.0,125.1698,125.1795,124.9841,124.9939,15756.0
2024-10-15 12:00:00,127.96,128.18,127.86,128.18,10446.0,125.0232,125.2382,124.9255,125.2382,10446.0
2024-10-15 12:05:00,128.16,128.42,128.16,128.35,11503.0,125.2186,125.4727,125.2186,125.4043,11503.0
2024-10-15 12:10:00,128.37,128.39,128.28,128.33,7963.0,125.4238,125.4433,125.3359,125.3847,7963.0
2024-10-15 12:15:00,128.34,128.43,128.32,128.34,9659.0,125.3945,125.4824,125.3749,125.3945,9659.0
2024-10-15 12:20:00,128.39,128.48,128.33,128.38,6378.0,125.4433,125.5313,125.3847,125.4336,6378.0
2024-10-15 12:25:00,128.35,128.53,128.35,128.45,8076.0,125.4043,125.5801,125.4043,125.502,8076.0
2024-10-15 12:30:00,128.47,128.6,128.39,128.48,15113.0,125.5215,125.6485,125.4433,125.5313,15113.0
2024-10-15 12:35:00,128.48,128.55,128.41,128.42,9288.0,125.5313,125.5997,125.4629,125.4727,9288.0
2024-10-15 12:40:00,128.45,128.49,128.39,128.44,6266.0,125.502,125.541,125.4433,125.4922,6266.0
2024-10-15 12:45:00,128.44,128.46,128.37,128.38,7622.0,125.4922,125.5117,125.4238,125.4336,7622.0
2024-10-15 12:50:00,128.39,128.49,128.36,128.49,4709.0,125.4433,125.541,125.414,125.541,4709.0
2024-10-15 12:55:00,128.48,128.64,128.48,128.58,8619.0,125.5313,125.6876,125.5313,125.629,8619.0
2024-10-15 13:00:00,128.59,128.64,128.47,128.55,7267.0,125.6388,125.6876,125.5215,125.5997,7267.0
2024-10-15 13:05:00,128.53,128.53,128.24,128.28,12585.0,125.5801,125.5801,125.2968,125.3359,12585.0
2024-10-15 13:10:00,128.26,128.3,128.21,128.24,8627.0,125.3163,125.3554,125.2675,125.2968,8627.0
2024-10-15 13:15:00,128.29,128.3,128.15,128.15,12196.0,125.3456,125.3554,125.2088,125.2088,12196.0
2024-10-15 13:20:00,128.15,128.35,128.12,128.32,9536.0,125.2088,125.4043,125.1795,125.3749,9536.0
2024-10-15 13:25:00,128.32,128.32,128.16,128.28,15792.0,125.3749,125.3749,125.2186,125.3359,15792.0
2024-10-15 13:30:00,128.28,128.28,128.09,128.13,12498.0,125.3359,125.3359,125.1502,125.1893,12498.0
2024-10-15 13:35:00,128.1,128.19,128.04,128.04,10722.0,125.16,125.2479,125.1014,125.1014,10722.0
2024-10-15 13:40:00,128.05,128.1,127.91,127.98,11020.0,125.1111,125.16,124.9744,125.0428,11020.0
2024-10-15 13:45:00,128.03,128.11,128.0,128.08,11186.0,125.0916,125.1698,125.0623,125.1405,11186.0
2024-10-15 13:50:00,128.09,128.22,128.06,128.2,11417.0,125.1502,125.2772,125.1209,125.2577,11417.0
2024-10-15 13:55:00,128.16,128.16,128.0,128.02,5637.0,125.2186,125.2186,125.0623,125.0818,5637.0
2024-10-15 14:00:00,128.03,128.06,127.96,127.99,9090.0,125.0916,125.1209,125.0232,125.0525,9090.0
2024-10-15 14:05:00,127.98,128.07,127.86,127.88,18210.0,125.0428,125.1307,124.9255,124.945,18210.0
2024-10-15 14:10:00,127.88,127.98,127.85,127.96,24122.0,124.945,125.0428,124.9157,125.0232,24122.0
2024-10-15 14:15:00,127.94,128.15,127.9,128.15,9197.0,125.0037,125.2088,124.9646,125.2088,9197.0
2024-10-15 14:20:00,128.14,128.27,128.14,128.21,9190.0,125.1991,125.3261,125.1991,125.2675,9190.0
2024-10-15 14:25:00,128.14,128.22,128.06,128.15,10357.0,125.1991,125.2772,125.1209,125.2088,10357.0
2024-10-15 14:30:00,128.14,128.34,128.12,128.3,8560.0,125.1991,125.3945,125.1795,125.3554,8560.0
2024-10-15 14:35:00,128.29,128.33,128.22,128.32,7983.0,125.3456,125.3847,125.2772,125.3749,7983.0
2024-10-15 14:40:00,128.33,128.37,128.31,128.33,8672.0,125.3847,125.4238,125.3652,125.3847,8672.0
2024-10-15 14:45:00,128.33,128.43,128.33,128.35,6910.0,125.3847,125.4824,125.3847,125.4043,6910.0
2024-10-15 14:50:00,128.33,128.36,128.24,128.24,10999.0,125.3847,125.414,125.2968,125.2968,10999.0
2024-10-15 14:55:00,128.24,128.28,128.21,128.24,7329.0,125.2968,125.3359,125.2675,125.2968,7329.0
2024-10-15 15:00:00,128.22,128.26,128.07,128.07,15369.0,125.2772,125.3163,125.1307,125.1307,15369.0
2024-10-15 15:05:00,128.06,128.17,127.97,128.09,59641.0,125.1209,125.2284,125.033,125.1502,59641.0
2024-10-15 15:10:00,128.08,128.18,128.05,128.06,19462.0,125.1405,125.2382,125.1111,125.1209,19462.0
2024-10-15 15:15:00,128.06,128.09,127.92,127.96,23777.0,125.1209,125.1502,124.9841,125.0232,23777.0
2024-10-15 15:20:00,127.97,128.06,127.88,128.0,15304.0,125.033,125.1209,124.945,125.0623,15304.0
2024-10-15 15:25:00,128.02,128.02,127.84,127.87,13801.0,125.0818,125.0818,124.906,124.9353,13801.0
2024-10-15 15:30:00,127.86,127.88,127.73,127.75,13574.0,124.9255,124.945,124.7985,124.818,13574.0
2024-10-15 15:35:00,127.73,127.76,127.7,127.71,18108.0,124.7985,124.8278,124.7692,124.7789,18108.0
2024-10-15 15:40:00,127.72,127.79,127.68,127.72,22284.0,124.7887,124.8571,124.7496,124.7887,22284.0
2024-10-15 15:45:00,127.72,127.72,127.5,127.65,30569.0,124.7887,124.7887,124.5738,124.7203,30569.0
2024-10-15 15:50:00,127.66,127.66,127.43,127.57,42706.0,124.7301,124.7301,124.5054,124.6422,42706.0
2024-10-15 15:55:00,127.55,127.55,127.12,127.29,177124.0,124.6226,124.6226,124.2025,124.3686,177124.0
2024-10-16 09:30:00,127.37,127.95,127.37,127.39,56138.0,124.4468,125.0134,124.4468,124.4663,56138.0
2024-10-16 09:35:00,127.37,127.85,127.3,127.78,19461.0,124.4468,124.9157,124.3784,124.8473,19461.0
2024-10-16 09:40:00,127.78,127.78,127.29,127.4,24032.0,124.8473,124.8473,124.3686,124.4761,24032.0
2024-10-16 09:45:00,127.48,127.57,127.29,127.33,14486.0,124.5542,124.6422,124.3686,124.4077,14486.0
2024-10-16 09:50:00,127.28,127.44,127.09,127.11,27568.0,124.3588,124.5151,124.1732,124.1927,27568.0
2024-10-16 09:55:00,127.1,127.31,127.1,127.22,19188.0,124.1829,124.3881,124.1829,124.3002,19188.0
2024-10-16 10:00:00,127.21,127.32,127.17,127.25,12097.0,124.2904,124.3979,124.2513,124.3295,12097.0
2024-10-16 10:05:00,127.32,127.56,127.15,127.47,11970.0,124.3979,124.6324,124.2318,124.5445,11970.0
2024-10-16 10:10:00,127.51,127.56,127.35,127.43,5443.0,124.5835,124.6324,124.4272,124.5054,5443.0
2024-10-16 10:15:00,127.38,127.77,127.38,127.75,2541.0,124.4565,124.8376,124.4565,124.818,2541.0
2024-10-16 10:20:00,127.7,127.72,127.52,127.54,5004.0,124.7692,124.7887,124.5933,124.6128,5004.0
2024-10-16 10:25:00,127.52,127.61,127.42,127.42,5417.0,124.5933,124.6812,124.4956,124.4956,5417.0
2024-10-16 10:30:00,127.4,127.73,127.39,127.49,11430.0,124.4761,124.7985,124.4663,124.564,11430.0
2024-10-16 10:35:00,127.5,127.52,127.38,127.4,10691.0,124.5738,124.5933,124.4565,124.4761,10691.0
2024-10-16 10:40:00,127.41,127.43,127.27,127.39,5718.0,124.4858,124.5054,124.349,124.4663,5718.0
2024-10-16 10:45:00,127.39,127.63,127.39,127.62,12861.0,124.4663,124.7008,124.4663,124.691,12861.0
2024-10-16 10:50:00,127.6,127.62,127.51,127.54,4635.0,124.6715,124.691,124.5835,124.6128,4635.0
2024-10-16 10:55:00,127.54,127.61,127.45,127.61,6133.0,124.6128,124.6812,124.5249,124.6812,6133.0
2024-10-16 11:00:00,127.59,127.59,127.26,127.28,7758.0,124.6617,124.6617,124.3393,124.3588,7758.0
2024-10-16 11:05:00,127.31,127.32,127.13,127.21,12635.0,124.3881,124.3979,124.2123,124.2904,12635.0
2024-10-16 11:10:00,127.2,127.3,127.09,127.1,8668.0,124.2807,124.3784,124.1732,124.1829,8668.0
2024-10-16 11:15:00,127.12,127.22,127.02,127.16,10210.0,124.2025,124.3002,124.1048,124.2416,10210.0
2024-10-16 11:20:00,127.1,127.2,126.98,127.2,13519.0,124.1829,124.2807,124.0657,124.2807,13519.0
2024-10-16 11:25:00,127.24,127.3,127.18,127.23,8819.0,124.3197,124.3784,124.2611,124.31,8819.0
2024-10-16 11:30:00,127.25,127.28,127.12,127.15,5967.0,124.3295,124.3588,124.2025,124.2318,5967.0
2024-10-16 11:35:00,127.16,127.26,127.06,127.21,7925.0,124.2416,124.3393,124.1439,124.2904,7925.0
2024-10-16 11:40:00,127.21,127.3,127.2,127.29,5265.0,124.2904,124.3784,124.2807,124.3686,5265.0
2024-10-16 11:45:00,127.25,127.33,127.2,127.27,6663.0,124.3295,124.4077,124.2807,124.349,6663.0
2024-10-16 11:50:00,127.32,127.4,127.3,127.31,5404.0,124.3979,124.4761,124.3784,124.3881,5404.0
2024-10-16 11:55:00,127.32,127.42,127.29,127.41,11067.0,124.3979,124.4956,124.3686,124.4858,11067.0
2024-10-16 12:00:00,127.42,127.53,127.41,127.44,10465.0,124.4956,124.6031,124.4858,124.5151,10465.0
2024-10-16 12:05:00,127.44,127.52,127.39,127.45,11200.0,124.5151,124.5933,124.4663,124.5249,11200.0
2024-10-16 12:10:00,127.47,127.47,127.25,127.34,7137.0,124.5445,124.5445,124.3295,124.4174,7137.0
2024-10-16 12:15:00,127.34,127.38,127.3,127.36,4949.0,124.4174,124.4565,124.3784,124.437,4949.0
2024-10-16 12:20:00,127.37,127.42,127.3,127.35,18499.0,124.4468,124.4956,124.3784,124.4272,18499.0
2024-10-16 12:25:00,127.36,127.39,127.3,127.36,5905.0,124.437,124.4663,124.3784,124.437,5905.0
2024-10-16 12:30:00,127.29,127.36,127.22,127.31,7395.0,124.3686,124.437,124.3002,124.3881,7395.0
2024-10-16 12:35:00,127.32,127.35,127.2,127.23,11710.0,124.3979,124.4272,124.2807,124.31,11710.0
2024-10-16 12:40:00,127.25,127.29,127.23,127.23,3878.0,124.3295,124.3686,124.31,124.31,3878.0
2024-10-16 12:45:00,127.25,127.34,127.25,127.31,7359.0,124.3295,124.4174,124.3295,124.3881,7359.0
2024-10-16 12:50:00,127.3,127.37,127.24,127.26,6105.0,124.3784,124.4468,124.3197,124.3393,6105.0
2024-10-16 12:55:00,127.26,127.34,127.24,127.28,8489.0,124.3393,124.4174,124.3197,124.3588,8489.0
2024-10-16 13:00:00,127.25,127.35,127.25,127.34,4527.0,124.3295,124.4272,124.3295,124.4174,4527.0
2024-10-16 13:05:00,127.33,127.51,127.33,127.45,5129.0,124.4077,124.5835,124.4077,124.5249,5129.0
2024-10-16 13:10:00,127.47,127.64,127.44,127.58,5609.0,124.5445,124.7106,124.5151,124.6519,5609.0
2024-10-16 13:15:00,127.62,127.72,127.59,127.68,3218.0,124.691,124.7887,124.6617,124.7496,3218.0
2024-10-16 13:20:00,127.67,127.69,127.61,127.63,6036.0,124.7399,124.7594,124.6812,124.7008,6036.0
2024-10-16 13:25:00,127.64,127.66,127.59,127.6,6022.0,124.7106,124.7301,124.6617,124.6715,6022.0
2024-10-16 13:30:00,127.61,127.62,127.49,127.51,13518.0,124.6812,124.691,124.564,124.5835,13518.0
2024-10-16 13:35:00,127.51,127.54,127.46,127.53,5217.0,124.5835,124.6128,124.5347,124.6031,5217.0
2024-10-16 13:40:00,127.54,127.62,127.5,127.59,13036.0,124.6128,124.691,124.5738,124.6617,13036.0
2024-10-16 13:45:00,127.58,127.58,127.45,127.46,14044.0,124.6519,124.6519,124.5249,124.5347,14044.0
2024-10-16 13:50:00,127.43,127.46,127.4,127.45,8444.0,124.5054,124.5347,124.4761,124.5249,8444.0
2024-10-16 13:55:00,127.46,127.6,127.46,127.59,8676.0,124.5347,124.6715,124.5347,124.6617,8676.0
2024-10-16 14:00:00,127.6,127.6,127.53,127.53,11264.0,124.6715,124.6715,124.6031,124.6031,11264.0
2024-10-16 14:05:00,127.55,127.85,127.54,127.83,9029.0,124.6226,124.9157,124.6128,124.8962,9029.0
2024-10-16 14:10:00,127.83,127.84,127.75,127.84,7621.0,124.8962,124.906,124.818,124.906,7621.0
2024-10-16 14:15:00,127.84,127.89,127.81,127.87,6917.0,124.906,124.9548,124.8767,124.9353,6917.0
2024-10-16 14:20:00,127.86,127.92,127.86,127.86,30958.0,124.9255,124.9841,124.9255,124.9255,30958.0
2024-10-16 14:25:00,127.85,127.95,127.83,127.93,13336.0,124.9157,125.0134,124.8962,124.9939,13336.0
2024-10-16 14:30:00,127.93,127.98,127.9,127.96,11610.0,124.9939,125.0428,124.9646,125.0232,11610.0
2024-10-16 14:35:00,127.97,127.99,127.77,127.79,74660.0,125.033,125.0525,124.8376,124.8571,74660.0
2024-10-16 14:40:00,127.8,127.82,127.76,127.78,4971.0,124.8669,124.8864,124.8278,124.8473,4971.0
2024-10-16 14:45:00,127.78,127.9,127.72,127.82,10022.0,124.8473,124.9646,124.7887,124.8864,10022.0
2024-10-16 14:50:00,127.81,127.83,127.73,127.75,12479.0,124.8767,124.8962,124.7985,124.818,12479.0
2024-10-16 14:55:00,127.74,127.77,127.67,127.74,10223.0,124.8083,124.8376,124.7399,124.8083,10223.0
2024-10-16 15:00:00,127.76,127.79,127.5,127.54,12082.0,124.8278,124.8571,124.5738,124.6128,12082.0
2024-10-16 15:05:00,127.56,127.58,127.52,127.53,6175.0,124.6324,124.6519,124.5933,124.6031,6175.0
2024-10-16 15:10:00,127.54,127.6,127.53,127.55,5077.0,124.6128,124.6715,124.6031,124.6226,5077.0
2024-10-16 15:15:00,127.54,127.6,127.52,127.59,8540.0,124.6128,124.6715,124.5933,124.6617,8540.0
2024-10-16 15:20:00,127.59,127.65,127.57,127.6,9639.0,124.6617,124.7203,124.6422,124.6715,9639.0
2024-10-16 15:25:00,127.59,127.71,127.58,127.67,7038.0,124.6617,124.7789,124.6519,124.7399,7038.0
2024-10-16 15:30:00,127.68,127.68,127.58,127.67,10593.0,124.7496,124.7496,124.6519,124.7399,10593.0
2024-10-16 15:35:00,127.66,127.7,127.63,127.7,15919.0,124.7301,124.7692,124.7008,124.7692,15919.0
2024-10-16 15:40:00,127.71,127.83,127.67,127.75,41684.0,124.7789,124.8962,124.7399,124.818,41684.0
2024-10-16 15:45:00,127.71,127.71,127.54,127.57,32983.0,124.7789,124.7789,124.6128,124.6422,32983.0
2024-10-16 15:50:00,127.58,127.58,127.34,127.41,43791.0,124.6519,124.6519,124.4174,124.4858,43791.0
2024-10-16 15:55:00,127.4,127.4,127.26,127.37,73840.0,124.4761,124.4761,124.3393,124.4468,73840.0
2024-10-17 09:30:00,126.84,126.86,126.19,126.32,56630.0,124.8166,124.8363,124.177,124.3049,56630.0
2024-10-17 09:35:00,126.32,126.88,126.26,126.84,30295.0,124.3049,124.856,124.2459,124.8166,30295.0
2024-10-17 09:40:00,126.87,127.1,126.86,127.08,10389.0,124.8462,125.0725,124.8363,125.0528,10389.0
2024-10-17 09:45:00,127.06,127.28,126.97,127.13,12880.0,125.0331,125.2496,124.9446,125.102,12880.0
2024-10-17 09:50:00,127.16,127.3,127.0,127.02,21380.0,125.1315,125.2693,124.9741,124.9938,21380.0
2024-10-17 09:55:00,127.03,127.08,126.76,126.87,6643.0,125.0036,125.0528,124.7379,124.8462,6643.0
2024-10-17 10:00:00,126.91,127.2,126.81,127.06,15501.0,124.8855,125.1709,124.7871,125.0331,15501.0
2024-10-17 10:05:00,127.12,127.24,126.79,127.23,15631.0,125.0922,125.2102,124.7674,125.2004,15631.0
2024-10-17 10:10:00,127.23,127.26,126.94,126.94,12950.0,125.2004,125.2299,124.915,124.915,12950.0
2024-10-17 10:15:00,126.95,127.15,126.95,127.0,6798.0,124.9249,125.1217,124.9249,124.9741,6798.0
2024-10-17 10:20:00,127.0,127.14,126.85,127.14,8835.0,124.9741,125.1118,124.8265,125.1118,8835.0
2024-10-17 10:25:00,127.14,127.14,126.91,127.08,22226.0,125.1118,125.1118,124.8855,125.0528,22226.0
2024-10-17 10:30:00,127.1,127.13,126.82,127.11,20395.0,125.0725,125.102,124.7969,125.0823,20395.0
2024-10-17 10:35:00,127.09,127.23,127.08,127.13,13995.0,125.0626,125.2004,125.0528,125.102,13995.0
2024-10-17 10:40:00,127.13,127.47,127.12,127.38,23800.0,125.102,125.4366,125.0922,125.348,23800.0
2024-10-17 10:45:00,127.41,127.59,127.36,127.36,21637.0,125.3775,125.5547,125.3283,125.3283,21637.0
2024-10-17 10:50:00,127.32,127.42,127.07,127.07,8203.0,125.289,125.3874,125.043,125.043,8203.0
2024-10-17 10:55:00,127.06,127.12,126.63,126.81,20312.0,125.0331,125.0922,124.61,124.7871,20312.0
2024-10-17 11:00:00,126.78,127.0,126.72,126.87,20555.0,124.7576,124.9741,124.6985,124.8462,20555.0
2024-10-17 11:05:00,126.94,126.98,126.66,126.67,13173.0,124.915,124.9544,124.6395,124.6493,13173.0
2024-10-17 11:10:00,126.64,126.67,126.32,126.54,21626.0,124.6198,124.6493,124.3049,124.5214,21626.0
2024-10-17 11:15:00,126.54,126.71,126.39,126.42,9731.0,124.5214,124.6887,124.3738,124.4033,9731.0
2024-10-17 11:20:00,126.45,126.45,126.25,126.37,11311.0,124.4329,124.4329,124.236,124.3541,11311.0
2024-10-17 11:25:00,126.42,126.53,126.32,126.53,17526.0,124.4033,124.5116,124.3049,124.5116,17526.0
2024-10-17 11:30:00,126.51,126.58,126.43,126.55,9740.0,124.4919,124.5608,124.4132,124.5313,9740.0
2024-10-17 11:35:00,126.53,126.67,126.5,126.67,9671.0,124.5116,124.6493,124.4821,124.6493,9671.0
2024-10-17 11:40:00,126.65,126.73,126.62,126.68,12475.0,124.6297,124.7084,124.6001,124.6592,12475.0
2024-10-17 11:45:00,126.68,126.82,126.68,126.71,9091.0,124.6592,124.7969,124.6592,124.6887,9091.0
2024-10-17 11:50:00,126.71,126.76,126.59,126.76,15599.0,124.6887,124.7379,124.5706,124.7379,15599.0
2024-10-17 11:55:00,126.74,126.9,126.71,126.75,39843.0,124.7182,124.8757,124.6887,124.7281,39843.0
2024-10-17 12:00:00,126.76,126.91,126.71,126.87,17496.0,124.7379,124.8855,124.6887,124.8462,17496.0
2024-10-17 12:05:00,126.86,126.88,126.69,126.77,13175.0,124.8363,124.856,124.669,124.7477,13175.0
2024-10-17 12:10:00,126.78,126.92,126.67,126.69,122781.0,124.7576,124.8954,124.6493,124.669,122781.0
2024-10-17 12:15:00,126.65,126.8,126.65,126.75,24899.0,124.6297,124.7773,124.6297,124.7281,24899.0
2024-10-17 12:20:00,126.73,126.75,126.53,126.53,13601.0,124.7084,124.7281,124.5116,124.5116,13601.0
2024-10-17 12:25:00,126.54,126.67,126.49,126.56,9715.0,124.5214,124.6493,124.4722,124.5411,9715.0
2024-10-17 12:30:00,126.58,126.58,126.33,126.37,18872.0,124.5608,124.5608,124.3148,124.3541,18872.0
2024-10-17 12:35:00,126.42,126.54,126.4,126.51,6383.0,124.4033,124.5214,124.3836,124.4919,6383.0
2024-10-17 12:40:00,126.54,126.62,126.49,126.6,12890.0,124.5214,124.6001,124.4722,124.5805,12890.0
2024-10-17 12:45:00,126.61,126.86,126.59,126.85,5649.0,124.5903,124.8363,124.5706,124.8265,5649.0
2024-10-17 12:50:00,126.83,126.9,126.81,126.85,6253.0,124.8068,124.8757,124.7871,124.8265,6253.0
2024-10-17 12:55:00,126.87,126.88,126.79,126.87,4275.0,124.8462,124.856,124.7674,124.8462,4275.0
2024-10-17 13:00:00,126.85,126.85,126.65,126.69,14164.0,124.8265,124.8265,124.6297,124.669,14164.0
2024-10-17 13:05:00,126.68,126.72,126.4,126.71,24369.0,124.6592,124.6985,124.3836,124.6887,24369.0
2024-10-17 13:10:00,126.73,126.86,126.65,126.75,20453.0,124.7084,124.8363,124.6297,124.7281,20453.0
2024-10-17 13:15:00,126.79,126.79,126.69,126.77,8658.0,124.7674,124.7674,124.669,124.7477,8658.0
2024-10-17 13:20:00,126.77,126.82,126.73,126.76,23961.0,124.7477,124.7969,124.7084,124.7379,23961.0
2024-10-17 13:25:00,126.75,126.8,126.71,126.77,9214.0,124.7281,124.7773,124.6887,124.7477,9214.0
2024-10-17 13:30:00,126.79,126.85,126.68,126.71,13139.0,124.7674,124.8265,124.6592,124.6887,13139.0
2024-10-17 13:35:00,126.69,126.75,126.63,126.75,7506.0,124.669,124.7281,124.61,124.7281,7506.0
2024-10-17 13:40:00,126.74,126.81,126.74,126.77,7553.0,124.7182,124.7871,124.7182,124.7477,7553.0
2024-10-17 13:45:00,126.78,126.82,126.74,126.81,17654.0,124.7576,124.7969,124.7182,124.7871,17654.0
2024-10-17 13:50:00,126.8,126.85,126.74,126.85,13923.0,124.7773,124.8265,124.7182,124.8265,13923.0
2024-10-17 13:55:00,126.85,126.85,126.78,126.8,12420.0,124.8265,124.8265,124.7576,124.7773,12420.0
2024-10-17 14:00:00,126.79,126.85,126.74,126.74,31653.0,124.7674,124.8265,124.7182,124.7182,31653.0
2024-10-17 14:05:00,126.71,126.8,126.67,126.71,10421.0,124.6887,124.7773,124.6493,124.6887,10421.0
2024-10-17 14:10:00,126.7,126.82,126.67,126.8,9405.0,124.6789,124.7969,124.6493,124.7773,9405.0
2024-10-17 14:15:00,126.8,126.87,126.78,126.81,25650.0,124.7773,124.8462,124.7576,124.7871,25650.0
2024-10-17 14:20:00,126.81,126.95,126.8,126.92,13103.0,124.7871,124.9249,124.7773,124.8954,13103.0
2024-10-17 14:25:00,126.93,126.93,126.85,126.85,13962.0,124.9052,124.9052,124.8265,124.8265,13962.0
2024-10-17 14:30:00,126.84,126.87,126.78,126.85,8991.0,124.8166,124.8462,124.7576,124.8265,8991.0
2024-10-17 14:35:00,126.85,126.86,126.72,126.78,40932.0,124.8265,124.8363,124.6985,124.7576,40932.0
2024-10-17 14:40:00,126.78,126.86,126.77,126.79,19976.0,124.7576,124.8363,124.7477,124.7674,19976.0
2024-10-17 14:45:00,126.81,126.85,126.79,126.81,8299.0,124.7871,124.8265,124.7674,124.7871,8299.0
2024-10-17 14:50:00,126.81,126.85,126.8,126.82,10375.0,124.7871,124.8265,124.7773,124.7969,10375.0
2024-10-17 14:55:00,126.83,126.91,126.82,126.85,31046.0,124.8068,124.8855,124.7969,124.8265,31046.0
2024-10-17 15:00:00,126.89,127.0,126.85,126.96,40961.0,124.8658,124.9741,124.8265,124.9347,40961.0
2024-10-17 15:05:00,127.0,127.0,126.94,126.94,22505.0,124.9741,124.9741,124.915,124.915,22505.0
2024-10-17 15:10:00,126.93,126.99,126.87,126.94,27110.0,124.9052,124.9642,124.8462,124.915,27110.0
2024-10-17 15:15:00,126.93,126.98,126.85,126.87,20409.0,124.9052,124.9544,124.8265,124.8462,20409.0
2024-10-17 15:20:00,126.88,126.92,126.85,126.89,40315.0,124.856,124.8954,124.8265,124.8658,40315.0
2024-10-17 15:25:00,126.86,127.0,126.86,126.92,29180.0,124.8363,124.9741,124.8363,124.8954,29180.0
2024-10-17 15:30:00,126.93,126.93,126.83,126.84,22512.0,124.9052,124.9052,124.8068,124.8166,22512.0
2024-10-17 15:35:00,126.83,126.92,126.78,126.87,49304.0,124.8068,124.8954,124.7576,124.8462,49304.0
2024-10-17 15:40:00,126.87,126.93,126.79,126.79,50822.0,124.8462,124.9052,124.7674,124.7674,50822.0
2024-10-17 15:45:00,126.79,126.91,126.75,126.78,47158.0,124.7674,124.8855,124.7281,124.7576,47158.0
2024-10-17 15:50:00,126.79,126.94,126.76,126.9,44541.0,124.7674,124.915,124.7379,124.8757,44541.0
2024-10-17 15:55:00,126.89,127.07,126.88,127.03,188479.0,124.8658,125.043,124.856,125.0036,188479.0
2024-10-18 09:30:00,126.67,127.0,126.07,126.07,195937.0,124.6493,124.9741,124.0589,124.0589,195937.0
2024-10-18 09:35:00,126.06,126.78,126.06,126.55,31285.0,124.0491,124.7576,124.0491,124.5313,31285.0
2024-10-18 09:40:00,126.55,126.63,126.07,126.14,10439.0,124.5313,124.61,124.0589,124.1278,10439.0
2024-10-18 09:45:00,126.05,126.77,125.99,126.66,27575.0,124.0392,124.7477,123.9802,124.6395,27575.0
2024-10-18 09:50:00,126.57,126.61,126.31,126.36,4161.0,124.5509,124.5903,124.2951,124.3443,4161.0
2024-10-18 09:55:00,126.38,126.42,126.2,126.34,3083.0,124.364,124.4033,124.1868,124.3246,3083.0
2024-10-18 10:00:00,126.3,126.44,126.18,126.35,4003.0,124.2852,124.423,124.1672,124.3344,4003.0
2024-10-18 10:05:00,126.43,126.58,126.35,126.42,11948.0,124.4132,124.5608,124.3344,124.4033,11948.0
2024-10-18 10:10:00,126.4,126.44,125.75,125.88,16594.0,124.3836,124.423,123.744,123.8719,16594.0
2024-10-18 10:15:00,125.81,125.97,125.75,125.82,12969.0,123.8031,123.9605,123.744,123.8129,12969.0
2024-10-18 10:20:00,125.78,125.91,125.69,125.73,8979.0,123.7735,123.9015,123.685,123.7243,8979.0
2024-10-18 10:25:00,125.68,125.92,125.68,125.81,8765.0,123.6751,123.9113,123.6751,123.8031,8765.0
2024-10-18 10:30:00,125.88,125.93,125.74,125.85,10406.0,123.8719,123.9211,123.7342,123.8424,10406.0
2024-10-18 10:35:00,125.81,126.01,125.65,125.83,17894.0,123.8031,123.9999,123.6456,123.8227,17894.0
2024-10-18 10:40:00,125.84,125.85,125.71,125.71,10384.0,123.8326,123.8424,123.7047,123.7047,10384.0
2024-10-18 10:45:00,125.75,125.88,125.72,125.78,7388.0,123.744,123.8719,123.7145,123.7735,7388.0
2024-10-18 10:50:00,125.79,125.94,125.72,125.72,7376.0,123.7834,123.931,123.7145,123.7145,7376.0
2024-10-18 10:55:00,125.76,125.76,125.68,125.74,8644.0,123.7539,123.7539,123.6751,123.7342,8644.0
2024-10-18 11:00:00,125.66,125.7,125.55,125.68,62994.0,123.6555,123.6948,123.5472,123.6751,62994.0
2024-10-18 11:05:00,125.68,125.7,125.52,125.62,10555.0,123.6751,123.6948,123.5177,123.6161,10555.0
2024-10-18 11:10:00,125.61,125.68,125.52,125.54,11224.0,123.6063,123.6751,123.5177,123.5374,11224.0
2024-10-18 11:15:00,125.55,125.68,125.53,125.67,15502.0,123.5472,123.6751,123.5275,123.6653,15502.0
2024-10-18 11:20:00,125.65,125.69,125.51,125.51,14485.0,123.6456,123.685,123.5078,123.5078,14485.0
2024-10-18 11:25:00,125.51,125.63,125.45,125.63,13393.0,123.5078,123.6259,123.4488,123.6259,13393.0
2024-10-18 11:30:00,125.61,125.74,125.59,125.59,45082.0,123.6063,123.7342,123.5866,123.5866,45082.0
2024-10-18 11:35:00,125.6,125.68,125.54,125.67,15139.0,123.5964,123.6751,123.5374,123.6653,15139.0
2024-10-18 11:40:00,125.66,125.72,125.65,125.69,30137.0,123.6555,123.7145,123.6456,123.685,30137.0
2024-10-18 11:45:00,125.68,125.79,125.64,125.72,10541.0,123.6751,123.7834,123.6358,123.7145,10541.0
2024-10-18 11:50:00,125.75,125.75,125.57,125.58,8922.0,123.744,123.744,123.5669,123.5767,8922.0
2024-10-18 11:55:00,125.56,125.73,125.55,125.71,16037.0,123.557,123.7243,123.5472,123.7047,16037.0
2024-10-18 12:00:00,125.69,126.01,125.67,125.98,15276.0,123.685,123.9999,123.6653,123.9703,15276.0
2024-10-18 12:05:00,125.96,126.09,125.85,126.09,18664.0,123.9507,124.0786,123.8424,124.0786,18664.0
2024-10-18 12:10:00,126.06,126.32,126.0,126.3,24822.0,124.0491,124.3049,123.99,124.2852,24822.0
2024-10-18 12:15:00,126.31,126.42,126.24,126.36,13510.0,124.2951,124.4033,124.2262,124.3443,13510.0
2024-10-18 12:20:00,126.36,126.51,126.35,126.5,7367.0,124.3443,124.4919,124.3344,124.4821,7367.0
2024-10-18 12:25:00,126.52,126.66,126.48,126.5,15652.0,124.5017,124.6395,124.4624,124.4821,15652.0
2024-10-18 12:30:00,126.39,126.39,126.12,126.19,10038.0,124.3738,124.3738,124.1081,124.177,10038.0
2024-10-18 12:35:00,126.17,126.17,125.98,125.98,6721.0,124.1573,124.1573,123.9703,123.9703,6721.0
2024-10-18 12:40:00,126.0,126.03,125.97,126.0,2513.0,123.99,124.0196,123.9605,123.99,2513.0
2024-10-18 12:45:00,125.96,125.96,125.9,125.93,1300.0,123.9507,123.9507,123.8916,123.9211,1300.0
2024-10-18 12:50:00,125.94,126.06,125.89,126.05,11328.0,123.931,124.0491,123.8818,124.0392,11328.0
2024-10-18 12:55:00,126.05,126.06,125.98,126.04,5205.0,124.0392,124.0491,123.9703,124.0294,5205.0
2024-10-18 13:00:00,126.03,126.12,125.99,126.08,3847.0,124.0196,124.1081,123.9802,124.0688,3847.0
2024-10-18 13:05:00,126.05,126.12,125.99,126.08,18243.0,124.0392,124.1081,123.9802,124.0688,18243.0
2024-10-18 13:10:00,126.09,126.12,126.04,126.08,22155.0,124.0786,124.1081,124.0294,124.0688,22155.0
2024-10-18 13:15:00,126.08,126.15,126.05,126.12,24741.0,124.0688,124.1376,124.0392,124.1081,24741.0
2024-10-18 13:20:00,126.12,126.38,126.09,126.38,25862.0,124.1081,124.364,124.0786,124.364,25862.0
2024-10-18 13:25:00,126.26,126.31,126.21,126.21,5739.0,124.2459,124.2951,124.1967,124.1967,5739.0
2024-10-18 13:30:00,126.22,126.28,126.21,126.23,12886.0,124.2065,124.2656,124.1967,124.2164,12886.0
2024-10-18 13:35:00,126.24,126.3,126.22,126.3,5485.0,124.2262,124.2852,124.2065,124.2852,5485.0
2024-10-18 13:40:00,126.29,126.3,126.22,126.26,4181.0,124.2754,124.2852,124.2065,124.2459,4181.0
2024-10-18 13:45:00,126.28,126.32,126.22,126.32,4180.0,124.2656,124.3049,124.2065,124.3049,4180.0
2024-10-18 13:50:00,126.31,126.33,126.26,126.3,6240.0,124.2951,124.3148,124.2459,124.2852,6240.0
2024-10-18 13:55:00,126.31,126.32,126.25,126.3,6221.0,124.2951,124.3049,124.236,124.2852,6221.0
2024-10-18 14:00:00,126.3,126.32,126.23,126.32,7924.0,124.2852,124.3049,124.2164,124.3049,7924.0
2024-10-18 14:05:00,126.3,126.31,126.25,126.29,9351.0,124.2852,124.2951,124.236,124.2754,9351.0
2024-10-18 14:10:00,126.27,126.41,126.25,126.41,8069.0,124.2557,124.3935,124.236,124.3935,8069.0
2024-10-18 14:15:00,126.41,126.55,126.39,126.45,13367.0,124.3935,124.5313,124.3738,124.4329,13367.0
2024-10-18 14:20:00,126.45,126.47,126.31,126.33,14793.0,124.4329,124.4525,124.2951,124.3148,14793.0
2024-10-18 14:25:00,126.31,126.48,126.28,126.29,11603.0,124.2951,124.4624,124.2656,124.2754,11603.0
2024-10-18 14:30:00,126.31,126.33,126.25,126.28,5242.0,124.2951,124.3148,124.236,124.2656,5242.0
2024-10-18 14:35:00,126.31,126.33,126.24,126.33,7412.0,124.2951,124.3148,124.2262,124.3148,7412.0
2024-10-18 14:40:00,126.34,126.39,126.3,126.35,49876.0,124.3246,124.3738,124.2852,124.3344,49876.0
2024-10-18 14:45:00,126.35,126.47,126.3,126.44,38108.0,124.3344,124.4525,124.2852,124.423,38108.0
2024-10-18 14:50:00,126.44,126.45,126.36,126.4,43124.0,124.423,124.4329,124.3443,124.3836,43124.0
2024-10-18 14:55:00,126.42,126.45,126.36,126.42,38949.0,124.4033,124.4329,124.3443,124.4033,38949.0
2024-10-18 15:00:00,126.42,126.46,126.35,126.38,53736.0,124.4033,124.4427,124.3344,124.364,53736.0
2024-10-18 15:05:00,126.38,126.68,126.37,126.64,18245.0,124.364,124.6592,124.3541,124.6198,18245.0
2024-10-18 15:10:00,126.62,126.64,126.55,126.64,9099.0,124.6001,124.6198,124.5313,124.6198,9099.0
2024-10-18 15:15:00,126.67,126.74,126.63,126.63,9980.0,124.6493,124.7182,124.61,124.61,9980.0
2024-10-18 15:20:00,126.62,126.66,126.54,126.64,7505.0,124.6001,124.6395,124.5214,124.6198,7505.0
2024-10-18 15:25:00,126.65,126.71,126.59,126.69,15571.0,124.6297,124.6887,124.5706,124.669,15571.0
2024-10-18 15:30:00,126.67,126.78,126.64,126.68,51305.0,124.6493,124.7576,124.6198,124.6592,51305.0
2024-10-18 15:35:00,126.68,126.72,126.62,126.63,15424.0,124.6592,124.6985,124.6001,124.61,15424.0
2024-10-18 15:40:00,126.62,126.67,126.56,126.59,19612.0,124.6001,124.6493,124.5411,124.5706,19612.0
2024-10-18 15:45:00,126.57,126.7,126.57,126.66,73038.0,124.5509,124.6789,124.5509,124.6395,73038.0
2024-10-18 15:50:00,126.68,126.78,126.64,126.69,61280.0,124.6592,124.7576,124.6198,124.669,61280.0
2024-10-18 15:55:00,126.68,126.69,126.56,126.62,98084.0,124.6592,124.669,124.5411,124.6001,98084.0
2024-10-21 09:30:00,127.85,128.11,127.29,127.5,34932.0,125.8105,126.0664,125.2595,125.4661,34932.0
2024-10-21 09:35:00,127.64,127.75,126.9,127.06,30609.0,125.6039,125.7121,124.8757,125.0331,30609.0
2024-10-21 09:40:00,126.96,127.38,126.96,127.38,24781.0,124.9347,125.348,124.9347,125.348,24781.0
2024-10-21 09:45:00,127.4,127.54,127.21,127.45,10798.0,125.3677,125.5055,125.1807,125.4169,10798.0
2024-10-21 09:50:00,127.49,127.74,127.42,127.42,32131.0,125.4563,125.7023,125.3874,125.3874,32131.0
2024-10-21 09:55:00,127.51,127.51,127.09,127.09,15045.0,125.4759,125.4759,125.0626,125.0626,15045.0
2024-10-21 10:00:00,127.19,127.29,126.96,127.16,24283.0,125.161,125.2595,124.9347,125.1315,24283.0
2024-10-21 10:05:00,127.16,127.2,126.91,126.97,37587.0,125.1315,125.1709,124.8855,124.9446,37587.0
2024-10-21 10:10:00,126.97,127.08,126.93,126.94,36831.0,124.9446,125.0528,124.9052,124.915,36831.0
2024-10-21 10:15:00,126.91,126.95,126.72,126.72,15365.0,124.8855,124.9249,124.6985,124.6985,15365.0
2024-10-21 10:20:00,126.73,127.02,126.73,127.02,11052.0,124.7084,124.9938,124.7084,124.9938,11052.0
2024-10-21 10:25:00,127.03,127.05,126.82,126.93,14499.0,125.0036,125.0233,124.7969,124.9052,14499.0
2024-10-21 10:30:00,126.89,127.04,126.88,126.97,23567.0,124.8658,125.0134,124.856,124.9446,23567.0
2024-10-21 10:35:00,126.99,127.0,126.81,126.95,26525.0,124.9642,124.9741,124.7871,124.9249,26525.0
2024-10-21 10:40:00,126.95,127.24,126.95,127.19,35225.0,124.9249,125.2102,124.9249,125.161,35225.0
2024-10-21 10:45:00,127.18,127.21,126.97,126.97,13336.0,125.1512,125.1807,124.9446,124.9446,13336.0
2024-10-21 10:50:00,126.99,127.18,126.94,127.15,21782.0,124.9642,125.1512,124.915,125.1217,21782.0
2024-10-21 10:55:00,127.16,127.21,127.07,127.1,26013.0,125.1315,125.1807,125.043,125.0725,26013.0
2024-10-21 11:00:00,127.08,127.11,126.85,126.95,17072.0,125.0528,125.0823,124.8265,124.9249,17072.0
2024-10-21 11:05:00,126.96,126.96,126.8,126.93,19983.0,124.9347,124.9347,124.7773,124.9052,19983.0
2024-10-21 11:10:00,126.92,126.94,126.72,126.88,25905.0,124.8954,124.915,124.6985,124.856,25905.0
2024-10-21 11:15:00,126.9,126.9,126.75,126.79,16986.0,124.8757,124.8757,124.7281,124.7674,16986.0
2024-10-21 11:20:00,126.78,126.79,126.51,126.61,11808.0,124.7576,124.7674,124.4919,124.5903,11808.0
2024-10-21 11:25:00,126.59,126.66,126.51,126.52,6439.0,124.5706,124.6395,124.4919,124.5017,6439.0
2024-10-21 11:30:00,126.5,126.55,126.32,126.36,4546.0,124.4821,124.5313,124.3049,124.3443,4546.0
2024-10-21 11:35:00,126.32,126.37,126.07,126.07,5485.0,124.3049,124.3541,124.0589,124.0589,5485.0
2024-10-21 11:40:00,126.07,126.08,125.81,125.99,23717.0,124.0589,124.0688,123.8031,123.9802,23717.0
2024-10-21 11:45:00,125.99,126.02,125.87,125.94,9313.0,123.9802,124.0097,123.8621,123.931,9313.0
2024-10-21 11:50:00,125.92,126.01,125.9,125.96,12922.0,123.9113,123.9999,123.8916,123.9507,12922.0
2024-10-21 11:55:00,125.96,126.07,125.93,125.98,15529.0,123.9507,124.0589,123.9211,123.9703,15529.0
2024-10-21 12:00:00,126.02,126.06,125.98,126.01,7901.0,124.0097,124.0491,123.9703,123.9999,7901.0
2024-10-21 12:05:00,126.06,126.09,125.85,125.92,10830.0,124.0491,124.0786,123.8424,123.9113,10830.0
2024-10-21 12:10:00,125.9,125.94,125.76,125.88,7861.0,123.8916,123.931,123.7539,123.8719,7861.0
2024-10-21 12:15:00,125.86,125.92,125.85,125.91,3301.0,123.8523,123.9113,123.8424,123.9015,3301.0
2024-10-21 12:20:00,125.92,126.0,125.91,126.0,4869.0,123.9113,123.99,123.9015,123.99,4869.0
2024-10-21 12:25:00,126.0,126.04,125.99,126.02,5574.0,123.99,124.0294,123.9802,124.0097,5574.0
2024-10-21 12:30:00,126.01,126.11,126.01,126.11,7350.0,123.9999,124.0983,123.9999,124.0983,7350.0
2024-10-21 12:35:00,126.11,126.12,126.08,126.11,7163.0,124.0983,124.1081,124.0688,124.0983,7163.0
2024-10-21 12:40:00,126.11,126.17,126.04,126.09,7598.0,124.0983,124.1573,124.0294,124.0786,7598.0
2024-10-21 12:45:00,126.07,126.11,126.0,126.09,5914.0,124.0589,124.0983,123.99,124.0786,5914.0
2024-10-21 12:50:00,126.11,126.22,126.09,126.18,8353.0,124.0983,124.2065,124.0786,124.1672,8353.0
2024-10-21 12:55:00,126.17,126.18,126.08,126.12,5968.0,124.1573,124.1672,124.0688,124.1081,5968.0
2024-10-21 13:00:00,126.09,126.1,126.03,126.06,6981.0,124.0786,124.0884,124.0196,124.0491,6981.0
2024-10-21 13:05:00,126.07,126.2,126.06,126.19,5247.0,124.0589,124.1868,124.0491,124.177,5247.0
2024-10-21 13:10:00,126.2,126.39,126.19,126.3,6127.0,124.1868,124.3738,124.177,124.2852,6127.0
2024-10-21 13:15:00,126.34,126.43,126.32,126.38,4624.0,124.3246,124.4132,124.3049,124.364,4624.0
2024-10-21 13:20:00,126.39,126.52,126.38,126.51,2002.0,124.3738,124.5017,124.364,124.4919,2002.0
2024-10-21 13:25:00,126.49,126.49,126.31,126.31,19132.0,124.4722,124.4722,124.2951,124.2951,19132.0
2024-10-21 13:30:00,126.36,126.38,126.33,126.34,4638.0,124.3443,124.364,124.3148,124.3246,4638.0
2024-10-21 13:35:00,126.34,126.36,126.21,126.25,10005.0,124.3246,124.3443,124.1967,124.236,10005.0
2024-10-21 13:40:00,126.3,126.33,126.19,126.28,23190.0,124.2852,124.3148,124.177,124.2656,23190.0
2024-10-21 13:45:00,126.28,126.28,126.01,126.09,53526.0,124.2656,124.2656,123.9999,124.0786,53526.0
2024-10-21 13:50:00,126.08,126.17,126.03,126.15,20183.0,124.0688,124.1573,124.0196,124.1376,20183.0
2024-10-21 13:55:00,126.13,126.25,126.11,126.23,17555.0,124.118,124.236,124.0983,124.2164,17555.0
2024-10-21 14:00:00,126.2,126.28,126.12,126.14,9043.0,124.1868,124.2656,124.1081,124.1278,9043.0
2024-10-21 14:05:00,126.12,126.14,126.03,126.05,7208.0,124.1081,124.1278,124.0196,124.0392,7208.0
2024-10-21 14:10:00,126.02,126.02,125.9,125.96,4501.0,124.0097,124.0097,123.8916,123.9507,4501.0
2024-10-21 14:15:00,125.96,126.03,125.91,126.02,7720.0,123.9507,124.0196,123.9015,124.0097,7720.0
2024-10-21 14:20:00,126.03,126.06,125.98,126.01,8009.0,124.0196,124.0491,123.9703,123.9999,8009.0
2024-10-21 14:25:00,126.04,126.04,125.92,125.95,16672.0,124.0294,124.0294,123.9113,123.9408,16672.0
2024-10-21 14:30:00,125.95,125.99,125.88,125.96,10176.0,123.9408,123.9802,123.8719,123.9507,10176.0
2024-10-21 14:35:00,125.95,126.09,125.95,125.99,25276.0,123.9408,124.0786,123.9408,123.9802,25276.0
2024-10-21 14:40:00,125.98,126.02,125.97,126.0,17520.0,123.9703,124.0097,123.9605,123.99,17520.0
2024-10-21 14:45:00,125.99,126.17,125.98,126.12,16011.0,123.9802,124.1573,123.9703,124.1081,16011.0
2024-10-21 14:50:00,126.11,126.14,125.97,126.05,20919.0,124.0983,124.1278,123.9605,124.0392,20919.0
2024-10-21 14:55:00,126.03,126.06,126.0,126.0,22042.0,124.0196,124.0491,123.99,123.99,22042.0
2024-10-21 15:00:00,125.98,126.03,125.94,126.02,8216.0,123.9703,124.0196,123.931,124.0097,8216.0
2024-10-21 15:05:00,126.01,126.04,125.97,126.03,9274.0,123.9999,124.0294,123.9605,124.0196,9274.0
2024-10-21 15:10:00,126.03,126.1,126.0,126.1,8852.0,124.0196,124.0884,123.99,124.0884,8852.0
2024-10-21 15:15:00,126.09,126.09,126.04,126.06,8587.0,124.0786,124.0786,124.0294,124.0491,8587.0
2024-10-21 15:20:00,126.07,126.07,126.0,126.03,30759.0,124.0589,124.0589,123.99,124.0196,30759.0
2024-10-21 15:25:00,126.01,126.06,125.99,126.04,12306.0,123.9999,124.0491,123.9802,124.0294,12306.0
2024-10-21 15:30:00,126.03,126.03,125.92,125.97,12160.0,124.0196,124.0196,123.9113,123.9605,12160.0
2024-10-21 15:35:00,125.97,126.01,125.95,125.95,8673.0,123.9605,123.9999,123.9408,123.9408,8673.0
2024-10-21 15:40:00,125.94,125.98,125.81,125.86,12631.0,123.931,123.9703,123.8031,123.8523,12631.0
2024-10-21 15:45:00,125.86,125.88,125.79,125.82,11535.0,123.8523,123.8719,123.7834,123.8129,11535.0
2024-10-21 15:50:00,125.84,125.91,125.75,125.88,19624.0,123.8326,123.9015,123.744,123.8719,19624.0
2024-10-21 15:55:00,125.87,125.88,125.57,125.74,93988.0,123.8621,123.8719,123.5669,123.7342,93988.0
2024-10-22 09:30:00,126.24,126.52,125.96,126.12,28958.0,124.2262,124.5017,123.9507,124.1081,28958.0
2024-10-22 09:35:00,126.22,126.26,125.65,125.66,3149.0,124.2065,124.2459,123.6456,123.6555,3149.0
2024-10-22 09:40:00,125.65,126.05,125.55,125.96,6843.0,123.6456,124.0392,123.5472,123.9507,6843.0
2024-10-22 09:45:00,125.97,126.03,125.73,126.0,9141.0,123.9605,124.0196,123.7243,123.99,9141.0
2024-10-22 09:50:00,126.0,126.16,125.99,126.15,63193.0,123.99,124.1475,123.9802,124.1376,63193.0
2024-10-22 09:55:00,126.16,126.43,125.89,125.99,33056.0,124.1475,124.4132,123.8818,123.9802,33056.0
2024-10-22 10:00:00,125.98,126.19,125.87,126.14,18418.0,123.9703,124.177,123.8621,124.1278,18418.0
2024-10-22 10:05:00,126.08,126.08,125.89,126.0,6985.0,124.0688,124.0688,123.8818,123.99,6985.0
2024-10-22 10:10:00,125.93,126.09,125.87,125.87,8692.0,123.9211,124.0786,123.8621,123.8621,8692.0
2024-10-22 10:15:00,125.85,126.01,125.77,125.93,9086.0,123.8424,123.9999,123.7637,123.9211,9086.0
2024-10-22 10:20:00,125.89,126.0,125.74,125.75,6130.0,123.8818,123.99,123.7342,123.744,6130.0
2024-10-22 10:25:00,125.72,125.77,125.61,125.73,4250.0,123.7145,123.7637,123.6063,123.7243,4250.0
2024-10-22 10:30:00,125.67,125.76,125.49,125.57,8088.0,123.6653,123.7539,123.4882,123.5669,8088.0
2024-10-22 10:35:00,125.58,125.79,125.57,125.78,4441.0,123.5767,123.7834,123.5669,123.7735,4441.0
2024-10-22 10:40:00,125.82,125.96,125.77,125.94,4332.0,123.8129,123.9507,123.7637,123.931,4332.0
2024-10-22 10:45:00,126.0,126.06,125.93,125.99,6945.0,123.99,124.0491,123.9211,123.9802,6945.0
2024-10-22 10:50:00,125.99,126.07,125.99,126.05,18756.0,123.9802,124.0589,123.9802,124.0392,18756.0
2024-10-22 10:55:00,126.06,126.11,125.9,125.94,23813.0,124.0491,124.0983,123.8916,123.931,23813.0
2024-10-22 11:00:00,125.96,125.96,125.85,125.87,8589.0,123.9507,123.9507,123.8424,123.8621,8589.0
2024-10-22 11:05:00,125.89,125.92,125.63,125.78,10362.0,123.8818,123.9113,123.6259,123.7735,10362.0
2024-10-22 11:10:00,125.8,126.0,125.75,125.98,8801.0,123.7932,123.99,123.744,123.9703,8801.0
2024-10-22 11:15:00,125.99,126.03,125.9,125.91,10962.0,123.9802,124.0196,123.8916,123.9015,10962.0
2024-10-22 11:20:00,125.93,126.01,125.92,126.0,8536.0,123.9211,123.9999,123.9113,123.99,8536.0
2024-10-22 11:25:00,126.0,126.09,126.0,126.06,17605.0,123.99,124.0786,123.99,124.0491,17605.0
2024-10-22 11:30:00,126.04,126.04,125.91,125.91,13203.0,124.0294,124.0294,123.9015,123.9015,13203.0
2024-10-22 11:35:00,125.92,125.99,125.92,125.99,4827.0,123.9113,123.9802,123.9113,123.9802,4827.0
2024-10-22 11:40:00,125.99,126.08,125.93,126.07,6929.0,123.9802,124.0688,123.9211,124.0589,6929.0
2024-10-22 11:45:00,126.07,126.12,125.97,125.99,30034.0,124.0589,124.1081,123.9605,123.9802,30034.0
2024-10-22 11:50:00,125.99,126.07,125.98,125.98,15110.0,123.9802,124.0589,123.9703,123.9703,15110.0
2024-10-22 11:55:00,125.99,126.04,125.97,125.98,6047.0,123.9802,124.0294,123.9605,123.9703,6047.0
2024-10-22 12:00:00,125.97,126.01,125.93,126.0,5192.0,123.9605,123.9999,123.9211,123.99,5192.0
2024-10-22 12:05:00,126.0,126.04,125.98,126.04,5379.0,123.99,124.0294,123.9703,124.0294,5379.0
2024-10-22 12:10:00,126.04,126.05,125.96,126.0,7274.0,124.0294,124.0392,123.9507,123.99,7274.0
2024-10-22 12:15:00,126.0,126.05,125.93,126.0,4894.0,123.99,124.0392,123.9211,123.99,4894.0
2024-10-22 12:20:00,126.01,126.1,125.99,126.07,5244.0,123.9999,124.0884,123.9802,124.0589,5244.0
2024-10-22 12:25:00,126.07,126.14,126.05,126.14,15131.0,124.0589,124.1278,124.0392,124.1278,15131.0
2024-10-22 12:30:00,126.09,126.13,126.08,126.11,13249.0,124.0786,124.118,124.0688,124.0983,13249.0
2024-10-22 12:35:00,126.14,126.21,126.08,126.16,27571.0,124.1278,124.1967,124.0688,124.1475,27571.0
2024-10-22 12:40:00,126.16,126.21,126.11,126.12,18466.0,124.1475,124.1967,124.0983,124.1081,18466.0
2024-10-22 12:45:00,126.14,126.14,126.01,126.07,7308.0,124.1278,124.1278,123.9999,124.0589,7308.0
2024-10-22 12:50:00,126.07,126.09,125.96,125.96,8644.0,124.0589,124.0786,123.9507,123.9507,8644.0
2024-10-22 12:55:00,125.94,125.94,125.84,125.91,4987.0,123.931,123.931,123.8326,123.9015,4987.0
2024-10-22 13:00:00,125.96,126.01,125.92,125.97,3069.0,123.9507,123.9999,123.9113,123.9605,3069.0
2024-10-22 13:05:00,125.99,125.99,125.78,125.78,4327.0,123.9802,123.9802,123.7735,123.7735,4327.0
2024-10-22 13:10:00,125.8,125.89,125.79,125.86,2321.0,123.7932,123.8818,123.7834,123.8523,2321.0
2024-10-22 13:15:00,125.85,125.97,125.81,125.97,7684.0,123.8424,123.9605,123.8031,123.9605,7684.0
2024-10-22 13:20:00,125.97,126.02,125.89,125.96,6615.0,123.9605,124.0097,123.8818,123.9507,6615.0
2024-10-22 13:25:00,125.94,125.94,125.87,125.91,2581.0,123.931,123.931,123.8621,123.9015,2581.0
2024-10-22 13:30:00,125.9,125.93,125.87,125.93,3603.0,123.8916,123.9211,123.8621,123.9211,3603.0
2024-10-22 13:35:00,125.97,125.97,125.87,125.92,4559.0,123.9605,123.9605,123.8621,123.9113,4559.0
2024-10-22 13:40:00,125.91,125.92,125.82,125.84,4142.0,123.9015,123.9113,123.8129,123.8326,4142.0
2024-10-22 13:45:00,125.86,125.86,125.77,125.79,4555.0,123.8523,123.8523,123.7637,123.7834,4555.0
2024-10-22 13:50:00,125.8,125.86,125.71,125.71,5277.0,123.7932,123.8523,123.7047,123.7047,5277.0
2024-10-22 13:55:00,125.7,125.79,125.67,125.77,4646.0,123.6948,123.7834,123.6653,123.7637,4646.0
2024-10-22 14:00:00,125.76,125.78,125.71,125.72,3544.0,123.7539,123.7735,123.7047,123.7145,3544.0
2024-10-22 14:05:00,125.71,125.73,125.64,125.66,4905.0,123.7047,123.7243,123.6358,123.6555,4905.0
2024-10-22 14:10:00,125.66,125.66,125.6,125.6,2608.0,123.6555,123.6555,123.5964,123.5964,2608.0
2024-10-22 14:15:00,125.59,125.63,125.51,125.57,7934.0,123.5866,123.6259,123.5078,123.5669,7934.0
2024-10-22 14:20:00,125.6,125.65,125.57,125.58,2983.0,123.5964,123.6456,123.5669,123.5767,2983.0
2024-10-22 14:25:00,125.59,125.7,125.57,125.65,5518.0,123.5866,123.6948,123.5669,123.6456,5518.0
2024-10-22 14:30:00,125.63,125.8,125.61,125.74,5471.0,123.6259,123.7932,123.6063,123.7342,5471.0
2024-10-22 14:35:00,125.74,125.74,125.64,125.64,4777.0,123.7342,123.7342,123.6358,123.6358,4777.0
2024-10-22 14:40:00,125.65,125.67,125.57,125.57,4558.0,123.6456,123.6653,123.5669,123.5669,4558.0
2024-10-22 14:45:00,125.56,125.65,125.55,125.59,5757.0,123.557,123.6456,123.5472,123.5866,5757.0
2024-10-22 14:50:00,125.6,125.62,125.56,125.6,5017.0,123.5964,123.6161,123.557,123.5964,5017.0
2024-10-22 14:55:00,125.59,125.61,125.5,125.54,8867.0,123.5866,123.6063,123.498,123.5374,8867.0
2024-10-22 15:00:00,125.52,125.57,125.46,125.57,9117.0,123.5177,123.5669,123.4586,123.5669,9117.0
2024-10-22 15:05:00,125.58,125.6,125.5,125.54,6467.0,123.5767,123.5964,123.498,123.5374,6467.0
2024-10-22 15:10:00,125.54,125.54,125.44,125.47,6103.0,123.5374,123.5374,123.439,123.4685,6103.0
2024-10-22 15:15:00,125.47,125.56,125.46,125.53,6781.0,123.4685,123.557,123.4586,123.5275,6781.0
2024-10-22 15:20:00,125.53,125.53,125.35,125.37,7890.0,123.5275,123.5275,123.3504,123.3701,7890.0
2024-10-22 15:25:00,125.37,125.43,125.35,125.37,9257.0,123.3701,123.4291,123.3504,123.3701,9257.0
2024-10-22 15:30:00,125.41,125.41,125.21,125.26,13020.0,123.4094,123.4094,123.2126,123.2618,13020.0
2024-10-22 15:35:00,125.26,125.41,125.22,125.23,11378.0,123.2618,123.4094,123.2225,123.2323,11378.0
2024-10-22 15:40:00,125.21,125.23,125.14,125.15,15227.0,123.2126,123.2323,123.1437,123.1536,15227.0
2024-10-22 15:45:00,125.15,125.27,125.12,125.23,24202.0,123.1536,123.2717,123.1241,123.2323,24202.0
2024-10-22 15:50:00,125.25,125.27,125.13,125.22,33191.0,123.252,123.2717,123.1339,123.2225,33191.0
2024-10-22 15:55:00,125.23,125.32,124.98,125.08,99911.0,123.2323,123.3209,122.9863,123.0847,99911.0
2024-10-23 09:30:00,124.9,125.16,124.49,125.03,54390.0,122.9076,123.1634,122.5041,123.0355,54390.0
2024-10-23 09:35:00,125.07,125.09,124.19,124.21,12556.0,123.0749,123.0945,122.2089,122.2286,12556.0
2024-10-23 09:40:00,124.1,124.33,124.03,124.23,17960.0,122.1203,122.3467,122.0515,122.2483,17960.0
2024-10-23 09:45:00,124.28,124.65,124.23,124.65,6162.0,122.2975,122.6616,122.2483,122.6616,6162.0
2024-10-23 09:50:00,124.55,124.8,124.5,124.59,11090.0,122.5632,122.8092,122.514,122.6025,11090.0
2024-10-23 09:55:00,124.61,124.7,124.44,124.49,5075.0,122.6222,122.7108,122.4549,122.5041,5075.0
2024-10-23 10:00:00,124.52,124.95,124.52,124.83,7849.0,122.5336,122.9568,122.5336,122.8387,7849.0
2024-10-23 10:05:00,124.79,124.96,124.65,124.96,7379.0,122.7993,122.9666,122.6616,122.9666,7379.0
2024-10-23 10:10:00,124.9,124.9,124.52,124.54,4196.0,122.9076,122.9076,122.5336,122.5533,4196.0
2024-10-23 10:15:00,124.54,124.81,124.54,124.72,3898.0,122.5533,122.819,122.5533,122.7304,3898.0
2024-10-23 10:20:00,124.75,124.78,124.55,124.74,2907.0,122.76,122.7895,122.5632,122.7501,2907.0
2024-10-23 10:25:00,124.72,124.75,124.61,124.64,7156.0,122.7304,122.76,122.6222,122.6517,7156.0
2024-10-23 10:30:00,124.63,124.63,124.32,124.39,6051.0,122.6419,122.6419,122.3368,122.4057,6051.0
2024-10-23 10:35:00,124.48,124.52,124.35,124.52,6310.0,122.4943,122.5336,122.3664,122.5336,6310.0
2024-10-23 10:40:00,124.52,124.65,124.28,124.38,2923.0,122.5336,122.6616,122.2975,122.3959,2923.0
2024-10-23 10:45:00,124.32,124.34,124.06,124.06,17016.0,122.3368,122.3565,122.081,122.081,17016.0
2024-10-23 10:50:00,124.1,124.17,123.83,123.91,19568.0,122.1203,122.1892,121.8546,121.9334,19568.0
2024-10-23 10:55:00,123.97,124.12,123.97,124.09,6530.0,121.9924,122.14,121.9924,122.1105,6530.0
2024-10-23 11:00:00,124.04,124.08,123.9,124.02,9887.0,122.0613,122.1007,121.9235,122.0416,9887.0
2024-10-23 11:05:00,123.98,124.06,123.96,124.06,6233.0,122.0023,122.081,121.9826,122.081,6233.0
2024-10-23 11:10:00,124.05,124.05,123.79,123.79,16896.0,122.0711,122.0711,121.8153,121.8153,16896.0
2024-10-23 11:15:00,123.82,123.83,123.75,123.76,6541.0,121.8448,121.8546,121.7759,121.7858,6541.0
2024-10-23 11:20:00,123.76,123.83,123.73,123.8,8163.0,121.7858,121.8546,121.7562,121.8251,8163.0
2024-10-23 11:25:00,123.8,124.0,123.8,124.0,15597.0,121.8251,122.0219,121.8251,122.0219,15597.0
2024-10-23 11:30:00,124.06,124.37,124.06,124.31,10740.0,122.081,122.386,122.081,122.327,10740.0
2024-10-23 11:35:00,124.33,124.54,124.3,124.5,4743.0,122.3467,122.5533,122.3171,122.514,4743.0
2024-10-23 11:40:00,124.53,124.56,124.44,124.55,9178.0,122.5435,122.573,122.4549,122.5632,9178.0
2024-10-23 11:45:00,124.52,124.55,124.39,124.41,5116.0,122.5336,122.5632,122.4057,122.4254,5116.0
2024-10-23 11:50:00,124.42,124.42,124.25,124.35,9523.0,122.4352,122.4352,122.2679,122.3664,9523.0
2024-10-23 11:55:00,124.42,124.43,124.35,124.43,3807.0,122.4352,122.4451,122.3664,122.4451,3807.0
2024-10-23 12:00:00,124.44,124.59,124.44,124.53,7405.0,122.4549,122.6025,122.4549,122.5435,7405.0
2024-10-23 12:05:00,124.5,124.52,124.36,124.4,7860.0,122.514,122.5336,122.3762,122.4156,7860.0
2024-10-23 12:10:00,124.44,124.45,124.28,124.32,5249.0,122.4549,122.4648,122.2975,122.3368,5249.0
2024-10-23 12:15:00,124.32,124.53,124.32,124.52,7299.0,122.3368,122.5435,122.3368,122.5336,7299.0
2024-10-23 12:20:00,124.57,124.66,124.55,124.56,9479.0,122.5828,122.6714,122.5632,122.573,9479.0
2024-10-23 12:25:00,124.58,124.58,124.49,124.49,10162.0,122.5927,122.5927,122.5041,122.5041,10162.0
2024-10-23 12:30:00,124.49,124.51,124.44,124.5,10798.0,122.5041,122.5238,122.4549,122.514,10798.0
2024-10-23 12:35:00,124.5,124.53,124.41,124.41,11735.0,122.514,122.5435,122.4254,122.4254,11735.0
2024-10-23 12:40:00,124.41,124.51,124.38,124.38,13894.0,122.4254,122.5238,122.3959,122.3959,13894.0
2024-10-23 12:45:00,124.38,124.49,124.38,124.48,6237.0,122.3959,122.5041,122.3959,122.4943,6237.0
2024-10-23 12:50:00,124.49,124.58,124.46,124.46,8480.0,122.5041,122.5927,122.4746,122.4746,8480.0
2024-10-23 12:55:00,124.47,124.48,124.43,124.45,4230.0,122.4844,122.4943,122.4451,122.4648,4230.0
2024-10-23 13:00:00,124.46,124.47,124.33,124.35,6263.0,122.4746,122.4844,122.3467,122.3664,6263.0
2024-10-23 13:05:00,124.39,124.49,124.36,124.43,4089.0,122.4057,122.5041,122.3762,122.4451,4089.0
2024-10-23 13:10:00,124.36,124.37,124.27,124.34,3191.0,122.3762,122.386,122.2876,122.3565,3191.0
2024-10-23 13:15:00,124.39,124.41,124.31,124.35,7133.0,122.4057,122.4254,122.327,122.3664,7133.0
2024-10-23 13:20:00,124.33,124.39,124.32,124.37,6212.0,122.3467,122.4057,122.3368,122.386,6212.0
2024-10-23 13:25:00,124.39,124.51,124.36,124.5,6211.0,122.4057,122.5238,122.3762,122.514,6211.0
2024-10-23 13:30:00,124.49,124.55,124.42,124.43,10773.0,122.5041,122.5632,122.4352,122.4451,10773.0
2024-10-23 13:35:00,124.43,124.54,124.4,124.51,5915.0,122.4451,122.5533,122.4156,122.5238,5915.0
2024-10-23 13:40:00,124.51,124.58,124.44,124.47,7695.0,122.5238,122.5927,122.4549,122.4844,7695.0
2024-10-23 13:45:00,124.46,124.52,124.43,124.5,9057.0,122.4746,122.5336,122.4451,122.514,9057.0
2024-10-23 13:50:00,124.51,124.6,124.51,124.52,6205.0,122.5238,122.6124,122.5238,122.5336,6205.0
2024-10-23 13:55:00,124.52,124.55,124.5,124.51,6629.0,122.5336,122.5632,122.514,122.5238,6629.0
2024-10-23 14:00:00,124.51,124.59,124.36,124.4,10263.0,122.5238,122.6025,122.3762,122.4156,10263.0
2024-10-23 14:05:00,124.4,124.47,124.37,124.41,6242.0,122.4156,122.4844,122.386,122.4254,6242.0
2024-10-23 14:10:00,124.36,124.36,124.15,124.18,9076.0,122.3762,122.3762,122.1695,122.1991,9076.0
2024-10-23 14:15:00,124.2,124.2,123.95,124.06,10660.0,122.2187,122.2187,121.9727,122.081,10660.0
2024-10-23 14:20:00,124.07,124.26,124.07,124.21,8185.0,122.0908,122.2778,122.0908,122.2286,8185.0
2024-10-23 14:25:00,124.25,124.4,124.22,124.39,11494.0,122.2679,122.4156,122.2384,122.4057,11494.0
2024-10-23 14:30:00,124.4,124.59,124.39,124.55,10441.0,122.4156,122.6025,122.4057,122.5632,10441.0
2024-10-23 14:35:00,124.55,124.67,124.53,124.66,10869.0,122.5632,122.6812,122.5435,122.6714,10869.0
2024-10-23 14:40:00,124.66,124.68,124.52,124.52,12889.0,122.6714,122.6911,122.5336,122.5336,12889.0
2024-10-23 14:45:00,124.52,124.56,124.48,124.53,10763.0,122.5336,122.573,122.4943,122.5435,10763.0
2024-10-23 14:50:00,124.52,124.54,124.45,124.52,11771.0,122.5336,122.5533,122.4648,122.5336,11771.0
2024-10-23 14:55:00,124.54,124.61,124.51,124.56,8947.0,122.5533,122.6222,122.5238,122.573,8947.0
2024-10-23 15:00:00,124.54,124.54,124.44,124.47,8628.0,122.5533,122.5533,122.4549,122.4844,8628.0
2024-10-23 15:05:00,124.47,124.52,124.41,124.5,9297.0,122.4844,122.5336,122.4254,122.514,9297.0
2024-10-23 15:10:00,124.51,124.53,124.46,124.48,7534.0,122.5238,122.5435,122.4746,122.4943,7534.0
2024-10-23 15:15:00,124.47,124.56,124.45,124.56,7547.0,122.4844,122.573,122.4648,122.573,7547.0
2024-10-23 15:20:00,124.56,124.59,124.47,124.47,11112.0,122.573,122.6025,122.4844,122.4844,11112.0
2024-10-23 15:25:00,124.47,124.47,124.4,124.44,8745.0,122.4844,122.4844,122.4156,122.4549,8745.0
2024-10-23 15:30:00,124.46,124.64,124.46,124.57,6256.0,122.4746,122.6517,122.4746,122.5828,6256.0
2024-10-23 15:35:00,124.57,124.57,124.48,124.54,12533.0,122.5828,122.5828,122.4943,122.5533,12533.0
2024-10-23 15:40:00,124.54,124.63,124.53,124.55,9209.0,122.5533,122.6419,122.5435,122.5632,9209.0
2024-10-23 15:45:00,124.58,124.58,124.5,124.56,17008.0,122.5927,122.5927,122.514,122.573,17008.0
2024-10-23 15:50:00,124.59,124.7,124.52,124.66,46233.0,122.6025,122.7108,122.5336,122.6714,46233.0
2024-10-23 15:55:00,124.68,124.78,124.6,124.71,85517.0,122.6911,122.7895,122.6124,122.7206,85517.0
2024-10-24 09:30:00,125.18,125.49,125.05,125.4,30278.0,123.1831,123.4882,123.0552,123.3996,30278.0
2024-10-24 09:35:00,125.37,125.37,124.75,124.8,10546.0,123.3701,123.3701,122.76,122.8092,10546.0
2024-10-24 09:40:00,124.76,125.03,124.73,124.73,6528.0,122.7698,123.0355,122.7403,122.7403,6528.0
2024-10-24 09:45:00,124.64,124.69,124.4,124.68,12653.0,122.6517,122.7009,122.4156,122.6911,12653.0
2024-10-24 09:50:00,124.68,124.69,124.25,124.56,18795.0,122.6911,122.7009,122.2679,122.573,18795.0
2024-10-24 09:55:00,124.55,124.7,124.48,124.64,4166.0,122.5632,122.7108,122.4943,122.6517,4166.0
2024-10-24 10:00:00,124.62,124.67,124.34,124.52,11009.0,122.632,122.6812,122.3565,122.5336,11009.0
2024-10-24 10:05:00,124.55,124.55,124.36,124.48,5221.0,122.5632,122.5632,122.3762,122.4943,5221.0
2024-10-24 10:10:00,124.48,124.52,124.07,124.19,8158.0,122.4943,122.5336,122.0908,122.2089,8158.0
2024-10-24 10:15:00,124.18,124.32,124.0,124.21,5663.0,122.1991,122.3368,122.0219,122.2286,5663.0
2024-10-24 10:20:00,124.23,124.31,124.11,124.25,5604.0,122.2483,122.327,122.1302,122.2679,5604.0
2024-10-24 10:25:00,124.28,124.41,124.21,124.25,9432.0,122.2975,122.4254,122.2286,122.2679,9432.0
2024-10-24 10:30:00,124.21,124.27,123.99,124.11,16923.0,122.2286,122.2876,122.0121,122.1302,16923.0
2024-10-24 10:35:00,124.05,124.26,124.0,124.2,6087.0,122.0711,122.2778,122.0219,122.2187,6087.0
2024-10-24 10:40:00,124.18,124.27,123.95,123.99,5955.0,122.1991,122.2876,121.9727,122.0121,5955.0
2024-10-24 10:45:00,123.99,123.99,123.73,123.83,7632.0,122.0121,122.0121,121.7562,121.8546,7632.0
2024-10-24 10:50:00,123.86,123.95,123.63,123.94,12415.0,121.8842,121.9727,121.6578,121.9629,12415.0
2024-10-24 10:55:00,123.96,124.32,123.96,124.32,11095.0,121.9826,122.3368,121.9826,122.3368,11095.0
2024-10-24 11:00:00,124.32,124.53,124.18,124.19,15675.0,122.3368,122.5435,122.1991,122.2089,15675.0
2024-10-24 11:05:00,124.16,124.24,124.0,124.05,7292.0,122.1794,122.2581,122.0219,122.0711,7292.0
2024-10-24 11:10:00,124.07,124.2,124.07,124.11,12937.0,122.0908,122.2187,122.0908,122.1302,12937.0
2024-10-24 11:15:00,124.12,124.18,124.09,124.16,8414.0,122.14,122.1991,122.1105,122.1794,8414.0
2024-10-24 11:20:00,124.1,124.24,124.1,124.23,6453.0,122.1203,122.2581,122.1203,122.2483,6453.0
2024-10-24 11:25:00,124.17,124.38,124.16,124.33,4990.0,122.1892,122.3959,122.1794,122.3467,4990.0
2024-10-24 11:30:00,124.33,124.47,124.23,124.23,19068.0,122.3467,122.4844,122.2483,122.2483,19068.0
2024-10-24 11:35:00,124.19,124.3,124.15,124.15,7172.0,122.2089,122.3171,122.1695,122.1695,7172.0
2024-10-24 11:40:00,124.18,124.29,124.15,124.21,5647.0,122.1991,122.3073,122.1695,122.2286,5647.0
2024-10-24 11:45:00,124.21,124.38,124.2,124.37,8346.0,122.2286,122.3959,122.2187,122.386,8346.0
2024-10-24 11:50:00,124.32,124.35,124.09,124.09,8083.0,122.3368,122.3664,122.1105,122.1105,8083.0
2024-10-24 11:55:00,124.15,124.18,123.92,123.96,19846.0,122.1695,122.1991,121.9432,121.9826,19846.0
2024-10-24 12:00:00,123.93,124.0,123.92,123.97,8021.0,121.9531,122.0219,121.9432,121.9924,8021.0
2024-10-24 12:05:00,123.97,124.0,123.73,123.79,25692.0,121.9924,122.0219,121.7562,121.8153,25692.0
2024-10-24 12:10:00,123.81,123.83,123.74,123.81,8463.0,121.835,121.8546,121.7661,121.835,8463.0
2024-10-24 12:15:00,123.8,123.97,123.79,123.93,11520.0,121.8251,121.9924,121.8153,121.9531,11520.0
2024-10-24 12:20:00,123.9,124.0,123.86,123.95,15377.0,121.9235,122.0219,121.8842,121.9727,15377.0
2024-10-24 12:25:00,123.95,124.07,123.94,124.07,15544.0,121.9727,122.0908,121.9629,122.0908,15544.0
2024-10-24 12:30:00,124.07,124.18,123.99,124.15,15354.0,122.0908,122.1991,122.0121,122.1695,15354.0
2024-10-24 12:35:00,124.18,124.25,124.11,124.25,22231.0,122.1991,122.2679,122.1302,122.2679,22231.0
2024-10-24 12:40:00,124.25,124.26,124.19,124.22,7483.0,122.2679,122.2778,122.2089,122.2384,7483.0
2024-10-24 12:45:00,124.23,124.33,124.22,124.31,5968.0,122.2483,122.3467,122.2384,122.327,5968.0
2024-10-24 12:50:00,124.31,124.38,124.26,124.32,9258.0,122.327,122.3959,122.2778,122.3368,9258.0
2024-10-24 12:55:00,124.33,124.33,124.23,124.27,4919.0,122.3467,122.3467,122.2483,122.2876,4919.0
2024-10-24 13:00:00,124.25,124.35,124.24,124.33,5944.0,122.2679,122.3664,122.2581,122.3467,5944.0
2024-10-24 13:05:00,124.32,124.38,124.22,124.25,12103.0,122.3368,122.3959,122.2384,122.2679,12103.0
2024-10-24 13:10:00,124.26,124.28,124.2,124.21,3072.0,122.2778,122.2975,122.2187,122.2286,3072.0
2024-10-24 13:15:00,124.18,124.2,124.15,124.19,5499.0,122.1991,122.2187,122.1695,122.2089,5499.0
2024-10-24 13:20:00,124.19,124.27,124.18,124.26,7955.0,122.2089,122.2876,122.1991,122.2778,7955.0
2024-10-24 13:25:00,124.26,124.26,124.16,124.24,6016.0,122.2778,122.2778,122.1794,122.2581,6016.0
2024-10-24 13:30:00,124.22,124.25,124.19,124.21,2228.0,122.2384,122.2679,122.2089,122.2286,2228.0
2024-10-24 13:35:00,124.2,124.27,124.18,124.25,2510.0,122.2187,122.2876,122.1991,122.2679,2510.0
2024-10-24 13:40:00,124.21,124.27,124.19,124.2,23060.0,122.2286,122.2876,122.2089,122.2187,23060.0
2024-10-24 13:45:00,124.21,124.22,124.08,124.08,5106.0,122.2286,122.2384,122.1007,122.1007,5106.0
2024-10-24 13:50:00,124.06,124.07,123.95,123.98,8203.0,122.081,122.0908,121.9727,122.0023,8203.0
2024-10-24 13:55:00,123.98,124.0,123.91,123.95,4155.0,122.0023,122.0219,121.9334,121.9727,4155.0
2024-10-24 14:00:00,123.97,124.04,123.91,124.01,8864.0,121.9924,122.0613,121.9334,122.0318,8864.0
2024-10-24 14:05:00,124.0,124.02,123.95,124.0,8762.0,122.0219,122.0416,121.9727,122.0219,8762.0
2024-10-24 14:10:00,124.05,124.18,124.05,124.17,1910.0,122.0711,122.1991,122.0711,122.1892,1910.0
2024-10-24 14:15:00,124.16,124.23,124.15,124.21,12608.0,122.1794,122.2483,122.1695,122.2286,12608.0
2024-10-24 14:20:00,124.23,124.26,124.21,124.25,13087.0,122.2483,122.2778,122.2286,122.2679,13087.0
2024-10-24 14:25:00,124.27,124.35,124.27,124.33,15223.0,122.2876,122.3664,122.2876,122.3467,15223.0
2024-10-24 14:30:00,124.34,124.47,124.32,124.46,22661.0,122.3565,122.4844,122.3368,122.4746,22661.0
2024-10-24 14:35:00,124.44,124.5,124.41,124.46,25566.0,122.4549,122.514,122.4254,122.4746,25566.0
2024-10-24 14:40:00,124.47,124.5,124.42,124.43,12188.0,122.4844,122.514,122.4352,122.4451,12188.0
2024-10-24 14:45:00,124.44,124.45,124.29,124.31,14664.0,122.4549,122.4648,122.3073,122.327,14664.0
2024-10-24 14:50:00,124.33,124.42,124.33,124.39,18813.0,122.3467,122.4352,122.3467,122.4057,18813.0
2024-10-24 14:55:00,124.4,124.48,124.4,124.46,12081.0,122.4156,122.4943,122.4156,122.4746,12081.0
2024-10-24 15:00:00,124.44,124.47,124.4,124.45,8455.0,122.4549,122.4844,122.4156,122.4648,8455.0
2024-10-24 15:05:00,124.45,124.46,124.35,124.41,11276.0,122.4648,122.4746,122.3664,122.4254,11276.0
2024-10-24 15:10:00,124.4,124.55,124.4,124.54,11004.0,122.4156,122.5632,122.4156,122.5533,11004.0
2024-10-24 15:15:00,124.53,124.54,124.44,124.49,16536.0,122.5435,122.5533,122.4549,122.5041,16536.0
2024-10-24 15:20:00,124.5,124.5,124.46,124.49,21853.0,122.514,122.514,122.4746,122.5041,21853.0
2024-10-24 15:25:00,124.49,124.55,124.48,124.54,31951.0,122.5041,122.5632,122.4943,122.5533,31951.0
2024-10-24 15:30:00,124.53,124.6,124.47,124.55,34794.0,122.5435,122.6124,122.4844,122.5632,34794.0
2024-10-24 15:35:00,124.56,124.64,124.51,124.56,32417.0,122.573,122.6517,122.5238,122.573,32417.0
2024-10-24 15:40:00,124.56,124.62,124.54,124.57,26706.0,122.573,122.632,122.5533,122.5828,26706.0
2024-10-24 15:45:00,124.58,124.73,124.53,124.54,39121.0,122.5927,122.7403,122.5435,122.5533,39121.0
2024-10-24 15:50:00,124.55,124.56,124.46,124.53,68066.0,122.5632,122.573,122.4746,122.5435,68066.0
2024-10-24 15:55:00,124.54,124.55,124.24,124.44,159357.0,122.5533,122.5632,122.2581,122.4549,159357.0
2024-10-25 09:30:00,125.28,125.74,124.98,124.99,25399.0,123.2815,123.7342,122.9863,122.9961,25399.0
2024-10-25 09:35:00,125.05,125.05,124.72,124.92,7669.0,123.0552,123.0552,122.7304,122.9273,7669.0
2024-10-25 09:40:00,124.99,125.07,124.78,124.81,13648.0,122.9961,123.0749,122.7895,122.819,13648.0
2024-10-25 09:45:00,124.79,125.1,124.74,125.1,7627.0,122.7993,123.1044,122.7501,123.1044,7627.0
2024-10-25 09:50:00,125.14,125.38,124.83,124.91,11390.0,123.1437,123.3799,122.8387,122.9174,11390.0
2024-10-25 09:55:00,124.94,124.94,124.72,124.92,7272.0,122.9469,122.9469,122.7304,122.9273,7272.0
2024-10-25 10:00:00,124.89,124.96,124.71,124.89,14104.0,122.8977,122.9666,122.7206,122.8977,14104.0
2024-10-25 10:05:00,124.91,125.18,124.9,125.14,18220.0,122.9174,123.1831,122.9076,123.1437,18220.0
2024-10-25 10:10:00,125.18,125.19,124.88,124.9,52237.0,123.1831,123.193,122.8879,122.9076,52237.0
2024-10-25 10:15:00,124.94,124.97,124.75,124.8,70249.0,122.9469,122.9765,122.76,122.8092,70249.0
2024-10-25 10:20:00,124.79,124.91,124.66,124.66,24755.0,122.7993,122.9174,122.6714,122.6714,24755.0
2024-10-25 10:25:00,124.66,124.79,124.6,124.79,25925.0,122.6714,122.7993,122.6124,122.7993,25925.0
2024-10-25 10:30:00,124.81,124.98,124.75,124.96,21344.0,122.819,122.9863,122.76,122.9666,21344.0
2024-10-25 10:35:00,124.95,124.95,124.81,124.92,8328.0,122.9568,122.9568,122.819,122.9273,8328.0
2024-10-25 10:40:00,124.89,125.06,124.89,124.97,7828.0,122.8977,123.065,122.8977,122.9765,7828.0
2024-10-25 10:45:00,125.01,125.06,124.93,125.0,9474.0,123.0158,123.065,122.9371,123.006,9474.0
2024-10-25 10:50:00,125.0,125.02,124.73,124.74,13345.0,123.006,123.0257,122.7403,122.7501,13345.0
2024-10-25 10:55:00,124.76,124.81,124.7,124.77,11984.0,122.7698,122.819,122.7108,122.7797,11984.0
2024-10-25 11:00:00,124.79,124.8,124.69,124.75,7854.0,122.7993,122.8092,122.7009,122.76,7854.0
2024-10-25 11:05:00,124.75,124.84,124.7,124.84,7174.0,122.76,122.8485,122.7108,122.8485,7174.0
2024-10-25 11:10:00,124.84,124.96,124.71,124.72,20899.0,122.8485,122.9666,122.7206,122.7304,20899.0
2024-10-25 11:15:00,124.72,124.78,124.69,124.75,6133.0,122.7304,122.7895,122.7009,122.76,6133.0
2024-10-25 11:20:00,124.78,124.84,124.74,124.75,18278.0,122.7895,122.8485,122.7501,122.76,18278.0
2024-10-25 11:25:00,124.74,125.1,124.72,125.03,29725.0,122.7501,123.1044,122.7304,123.0355,29725.0
2024-10-25 11:30:00,124.99,125.02,124.82,124.84,9239.0,122.9961,123.0257,122.8289,122.8485,9239.0
2024-10-25 11:35:00,124.86,124.97,124.86,124.97,4169.0,122.8682,122.9765,122.8682,122.9765,4169.0
2024-10-25 11:40:00,124.99,124.99,124.78,124.78,9707.0,122.9961,122.9961,122.7895,122.7895,9707.0
2024-10-25 11:45:00,124.8,124.86,124.7,124.72,8485.0,122.8092,122.8682,122.7108,122.7304,8485.0
2024-10-25 11:50:00,124.74,124.74,124.58,124.58,10654.0,122.7501,122.7501,122.5927,122.5927,10654.0
2024-10-25 11:55:00,124.58,124.61,124.47,124.47,11500.0,122.5927,122.6222,122.4844,122.4844,11500.0
2024-10-25 12:00:00,124.46,124.46,124.15,124.27,18622.0,122.4746,122.4746,122.1695,122.2876,18622.0
2024-10-25 12:05:00,124.27,124.27,123.88,124.01,62658.0,122.2876,122.2876,121.9038,122.0318,62658.0
2024-10-25 12:10:00,124.04,124.11,123.7,123.75,19154.0,122.0613,122.1302,121.7267,121.7759,19154.0
2024-10-25 12:15:00,123.73,123.93,123.69,123.91,21467.0,121.7562,121.9531,121.7169,121.9334,21467.0
2024-10-25 12:20:00,123.91,123.95,123.48,123.77,139937.0,121.9334,121.9727,121.5102,121.7956,139937.0
2024-10-25 12:25:00,123.77,123.77,123.56,123.72,23624.0,121.7956,121.7956,121.589,121.7464,23624.0
2024-10-25 12:30:00,123.73,123.83,123.66,123.79,35947.0,121.7562,121.8546,121.6874,121.8153,35947.0
2024-10-25 12:35:00,123.8,123.85,123.54,123.59,21737.0,121.8251,121.8743,121.5693,121.6185,21737.0
2024-10-25 12:40:00,123.6,123.64,123.39,123.48,23247.0,121.6283,121.6677,121.4217,121.5102,23247.0
2024-10-25 12:45:00,123.49,123.53,123.32,123.34,13728.0,121.5201,121.5594,121.3528,121.3725,13728.0
2024-10-25 12:50:00,123.34,123.43,123.32,123.35,10315.0,121.3725,121.461,121.3528,121.3823,10315.0
2024-10-25 12:55:00,123.36,123.45,123.32,123.39,15712.0,121.3921,121.4807,121.3528,121.4217,15712.0
2024-10-25 13:00:00,123.42,123.42,123.18,123.25,28841.0,121.4512,121.4512,121.215,121.2839,28841.0
2024-10-25 13:05:00,123.25,123.32,123.21,123.32,25286.0,121.2839,121.3528,121.2445,121.3528,25286.0
2024-10-25 13:10:00,123.32,123.41,123.15,123.24,19646.0,121.3528,121.4413,121.1855,121.2741,19646.0
2024-10-25 13:15:00,123.24,123.32,123.05,123.06,15276.0,121.2741,121.3528,121.0871,121.0969,15276.0
2024-10-25 13:20:00,123.04,123.09,122.97,123.0,32226.0,121.0772,121.1265,121.0084,121.0379,32226.0
2024-10-25 13:25:00,123.0,123.1,122.96,123.01,14647.0,121.0379,121.1363,120.9985,121.0477,14647.0
2024-10-25 13:30:00,123.01,123.09,122.92,123.01,26011.0,121.0477,121.1265,120.9592,121.0477,26011.0
2024-10-25 13:35:00,122.99,122.99,122.83,122.89,14282.0,121.028,121.028,120.8706,120.9296,14282.0
2024-10-25 13:40:00,122.88,122.89,122.64,122.74,24661.0,120.9198,120.9296,120.6836,120.782,24661.0
2024-10-25 13:45:00,122.71,122.98,122.69,122.92,36511.0,120.7525,121.0182,120.7328,120.9592,36511.0
2024-10-25 13:50:00,122.91,122.98,122.58,122.58,41080.0,120.9493,121.0182,120.6246,120.6246,41080.0
2024-10-25 13:55:00,122.6,123.02,122.6,122.88,47844.0,120.6443,121.0576,120.6443,120.9198,47844.0
2024-10-25 14:00:00,122.88,123.0,122.73,122.98,9958.0,120.9198,121.0379,120.7722,121.0182,9958.0
2024-10-25 14:05:00,122.96,123.01,122.81,122.82,11624.0,120.9985,121.0477,120.8509,120.8608,11624.0
2024-10-25 14:10:00,122.83,122.9,122.77,122.86,11793.0,120.8706,120.9395,120.8116,120.9001,11793.0
2024-10-25 14:15:00,122.86,123.04,122.86,122.99,16702.0,120.9001,121.0772,120.9001,121.028,16702.0
2024-10-25 14:20:00,122.98,123.09,122.96,123.07,11629.0,121.0182,121.1265,120.9985,121.1068,11629.0
2024-10-25 14:25:00,123.05,123.2,123.02,123.14,24289.0,121.0871,121.2347,121.0576,121.1757,24289.0
2024-10-25 14:30:00,123.15,123.26,123.05,123.2,14882.0,121.1855,121.2937,121.0871,121.2347,14882.0
2024-10-25 14:35:00,123.21,123.27,123.19,123.2,16226.0,121.2445,121.3036,121.2249,121.2347,16226.0
2024-10-25 14:40:00,123.22,123.31,123.21,123.23,11722.0,121.2544,121.3429,121.2445,121.2642,11722.0
2024-10-25 14:45:00,123.22,123.3,123.16,123.18,13128.0,121.2544,121.3331,121.1953,121.215,13128.0
2024-10-25 14:50:00,123.16,123.19,123.12,123.19,7300.0,121.1953,121.2249,121.156,121.2249,7300.0
2024-10-25 14:55:00,123.19,123.19,123.09,123.16,11361.0,121.2249,121.2249,121.1265,121.1953,11361.0
2024-10-25 15:00:00,123.17,123.31,123.17,123.3,13703.0,121.2052,121.3429,121.2052,121.3331,13703.0
2024-10-25 15:05:00,123.28,123.28,123.14,123.22,11535.0,121.3134,121.3134,121.1757,121.2544,11535.0
2024-10-25 15:10:00,123.23,123.25,123.11,123.12,13118.0,121.2642,121.2839,121.1461,121.156,13118.0
2024-10-25 15:15:00,123.12,123.25,123.11,123.22,11713.0,121.156,121.2839,121.1461,121.2544,11713.0
2024-10-25 15:20:00,123.21,123.28,123.2,123.26,11950.0,121.2445,121.3134,121.2347,121.2937,11950.0
2024-10-25 15:25:00,123.25,123.28,123.19,123.23,19337.0,121.2839,121.3134,121.2249,121.2642,19337.0
2024-10-25 15:30:00,123.21,123.21,122.99,123.07,16786.0,121.2445,121.2445,121.028,121.1068,16786.0
2024-10-25 15:35:00,123.08,123.29,123.05,123.25,28075.0,121.1166,121.3233,121.0871,121.2839,28075.0
2024-10-25 15:40:00,123.26,123.31,123.23,123.29,15371.0,121.2937,121.3429,121.2642,121.3233,15371.0
2024-10-25 15:45:00,123.29,123.35,123.23,123.23,42470.0,121.3233,121.3823,121.2642,121.2642,42470.0
2024-10-25 15:50:00,123.27,123.33,123.21,123.24,46040.0,121.3036,121.3626,121.2445,121.2741,46040.0
2024-10-25 15:55:00,123.26,123.27,122.98,123.11,165760.0,121.2937,121.3036,121.0182,121.1461,165760.0
2024-10-28 09:30:00,119.75,120.98,119.36,120.83,49442.0,117.8397,119.0501,117.456,118.9025,49442.0
2024-10-28 09:35:00,120.88,121.45,120.81,120.81,34183.0,118.9517,119.5126,118.8828,118.8828,34183.0
2024-10-28 09:40:00,120.74,120.94,120.52,120.7,11630.0,118.8139,119.0107,118.5974,118.7746,11630.0
2024-10-28 09:45:00,120.69,121.07,120.66,120.98,17635.0,118.7647,119.1387,118.7352,119.0501,17635.0
2024-10-28 09:50:00,120.91,121.03,120.72,120.88,11375.0,118.9812,119.0993,118.7943,118.9517,11375.0
2024-10-28 09:55:00,120.89,121.0,120.68,120.97,16564.0,118.9615,119.0698,118.7549,119.0403,16564.0
2024-10-28 10:00:00,121.02,121.41,121.02,121.39,15565.0,119.0895,119.4733,119.0895,119.4536,15565.0
2024-10-28 10:05:00,121.39,121.7,121.39,121.64,10350.0,119.4536,119.7586,119.4536,119.6996,10350.0
2024-10-28 10:10:00,121.71,121.76,121.23,121.26,23256.0,119.7685,119.8177,119.2961,119.3256,23256.0
2024-10-28 10:15:00,121.27,121.6,121.25,121.58,28534.0,119.3355,119.6602,119.3158,119.6405,28534.0
2024-10-28 10:20:00,121.58,121.58,121.26,121.4,31807.0,119.6405,119.6405,119.3256,119.4634,31807.0
2024-10-28 10:25:00,121.38,121.42,121.26,121.37,16707.0,119.4437,119.4831,119.3256,119.4339,16707.0
2024-10-28 10:30:00,121.39,121.83,121.38,121.72,14300.0,119.4536,119.8866,119.4437,119.7783,14300.0
2024-10-28 10:35:00,121.72,121.72,121.51,121.56,8047.0,119.7783,119.7783,119.5717,119.6209,8047.0
2024-10-28 10:40:00,121.56,121.78,121.55,121.75,7419.0,119.6209,119.8373,119.611,119.8078,7419.0
2024-10-28 10:45:00,121.77,121.83,121.65,121.74,7291.0,119.8275,119.8866,119.7094,119.798,7291.0
2024-10-28 10:50:00,121.75,122.01,121.74,121.88,10332.0,119.8078,120.0637,119.798,119.9358,10332.0
2024-10-28 10:55:00,121.89,121.99,121.86,121.99,7652.0,119.9456,120.044,119.9161,120.044,7652.0
2024-10-28 11:00:00,121.97,121.97,121.79,121.86,11043.0,120.0243,120.0243,119.8472,119.9161,11043.0
2024-10-28 11:05:00,121.83,122.06,121.83,122.03,5519.0,119.8866,120.1129,119.8866,120.0834,5519.0
2024-10-28 11:10:00,122.06,122.09,121.82,121.83,10464.0,120.1129,120.1424,119.8767,119.8866,10464.0
2024-10-28 11:15:00,121.83,121.83,121.74,121.81,15803.0,119.8866,119.8866,119.798,119.8669,15803.0
2024-10-28 11:20:00,121.8,121.89,121.56,121.56,16963.0,119.857,119.9456,119.6209,119.6209,16963.0
2024-10-28 11:25:00,121.55,121.59,121.47,121.48,4968.0,119.611,119.6504,119.5323,119.5421,4968.0
2024-10-28 11:30:00,121.46,121.56,121.36,121.47,6929.0,119.5225,119.6209,119.424,119.5323,6929.0
2024-10-28 11:35:00,121.49,121.58,121.37,121.49,7109.0,119.552,119.6405,119.4339,119.552,7109.0
2024-10-28 11:40:00,121.5,121.52,121.44,121.45,6541.0,119.5618,119.5815,119.5028,119.5126,6541.0
2024-10-28 11:45:00,121.43,121.49,121.39,121.48,5498.0,119.4929,119.552,119.4536,119.5421,5498.0
2024-10-28 11:50:00,121.48,121.73,121.47,121.62,8723.0,119.5421,119.7881,119.5323,119.6799,8723.0
2024-10-28 11:55:00,121.6,121.7,121.56,121.68,6373.0,119.6602,119.7586,119.6209,119.7389,6373.0
2024-10-28 12:00:00,121.7,121.76,121.61,121.76,9208.0,119.7586,119.8177,119.6701,119.8177,9208.0
2024-10-28 12:05:00,121.75,121.82,121.68,121.8,9364.0,119.8078,119.8767,119.7389,119.857,9364.0
2024-10-28 12:10:00,121.83,121.94,121.78,121.9,9483.0,119.8866,119.9948,119.8373,119.9554,9483.0
2024-10-28 12:15:00,121.88,121.99,121.83,121.83,8634.0,119.9358,120.044,119.8866,119.8866,8634.0
2024-10-28 12:20:00,121.83,121.89,121.81,121.89,4736.0,119.8866,119.9456,119.8669,119.9456,4736.0
2024-10-28 12:25:00,121.91,121.93,121.8,121.91,12908.0,119.9653,119.985,119.857,119.9653,12908.0
2024-10-28 12:30:00,121.99,122.16,121.97,122.13,17577.0,120.044,120.2113,120.0243,120.1818,17577.0
2024-10-28 12:35:00,122.11,122.3,122.1,122.3,18902.0,120.1621,120.3491,120.1522,120.3491,18902.0
2024-10-28 12:40:00,122.24,122.29,122.14,122.27,12948.0,120.29,120.3392,120.1916,120.3195,12948.0
2024-10-28 12:45:00,122.27,122.3,122.16,122.25,7425.0,120.3195,120.3491,120.2113,120.2999,7425.0
2024-10-28 12:50:00,122.26,122.26,122.1,122.16,6146.0,120.3097,120.3097,120.1522,120.2113,6146.0
2024-10-28 12:55:00,122.15,122.15,122.06,122.07,12809.0,120.2014,120.2014,120.1129,120.1227,12809.0
2024-10-28 13:00:00,122.09,122.15,122.09,122.12,6237.0,120.1424,120.2014,120.1424,120.1719,6237.0
2024-10-28 13:05:00,122.13,122.23,122.11,122.19,7997.0,120.1818,120.2802,120.1621,120.2408,7997.0
2024-10-28 13:10:00,122.17,122.2,122.11,122.16,8911.0,120.2211,120.2506,120.1621,120.2113,8911.0
2024-10-28 13:15:00,122.15,122.2,122.11,122.15,9491.0,120.2014,120.2506,120.1621,120.2014,9491.0
2024-10-28 13:20:00,122.17,122.25,122.1,122.24,9379.0,120.2211,120.2999,120.1522,120.29,9379.0
2024-10-28 13:25:00,122.26,122.31,122.23,122.27,10626.0,120.3097,120.3589,120.2802,120.3195,10626.0
2024-10-28 13:30:00,122.3,122.49,122.27,122.48,12615.0,120.3491,120.536,120.3195,120.5262,12615.0
2024-10-28 13:35:00,122.48,122.64,122.44,122.63,9976.0,120.5262,120.6836,120.4868,120.6738,9976.0
2024-10-28 13:40:00,122.63,122.64,122.5,122.51,10840.0,120.6738,120.6836,120.5459,120.5557,10840.0
2024-10-28 13:45:00,122.52,122.63,122.5,122.59,7280.0,120.5655,120.6738,120.5459,120.6344,7280.0
2024-10-28 13:50:00,122.61,122.61,122.44,122.49,9443.0,120.6541,120.6541,120.4868,120.536,9443.0
2024-10-28 13:55:00,122.48,122.54,122.43,122.49,13636.0,120.5262,120.5852,120.477,120.536,13636.0
2024-10-28 14:00:00,122.48,122.55,122.44,122.51,10534.0,120.5262,120.5951,120.4868,120.5557,10534.0
2024-10-28 14:05:00,122.48,122.51,122.32,122.35,5802.0,120.5262,120.5557,120.3687,120.3983,5802.0
2024-10-28 14:10:00,122.34,122.36,122.15,122.23,14360.0,120.3884,120.4081,120.2014,120.2802,14360.0
2024-10-28 14:15:00,122.23,122.34,122.23,122.29,8548.0,120.2802,120.3884,120.2802,120.3392,8548.0
2024-10-28 14:20:00,122.28,122.29,121.93,121.98,26840.0,120.3294,120.3392,119.985,120.0342,26840.0
2024-10-28 14:25:00,121.98,122.05,121.9,121.92,28253.0,120.0342,120.103,119.9554,119.9751,28253.0
2024-10-28 14:30:00,121.94,122.07,121.9,122.05,15995.0,119.9948,120.1227,119.9554,120.103,15995.0
2024-10-28 14:35:00,122.06,122.2,122.0,122.19,8160.0,120.1129,120.2506,120.0538,120.2408,8160.0
2024-10-28 14:40:00,122.2,122.22,122.13,122.14,10308.0,120.2506,120.2703,120.1818,120.1916,10308.0
2024-10-28 14:45:00,122.15,122.25,122.13,122.25,7381.0,120.2014,120.2999,120.1818,120.2999,7381.0
2024-10-28 14:50:00,122.27,122.41,122.27,122.41,8200.0,120.3195,120.4573,120.3195,120.4573,8200.0
2024-10-28 14:55:00,122.41,122.46,122.31,122.31,19871.0,120.4573,120.5065,120.3589,120.3589,19871.0
2024-10-28 15:00:00,122.3,122.44,122.27,122.36,15070.0,120.3491,120.4868,120.3195,120.4081,15070.0
2024-10-28 15:05:00,122.37,122.39,122.29,122.3,14568.0,120.4179,120.4376,120.3392,120.3491,14568.0
2024-10-28 15:10:00,122.29,122.32,122.19,122.19,16988.0,120.3392,120.3687,120.2408,120.2408,16988.0
2024-10-28 15:15:00,122.19,122.35,122.18,122.29,17221.0,120.2408,120.3983,120.231,120.3392,17221.0
2024-10-28 15:20:00,122.29,122.41,122.19,122.38,17053.0,120.3392,120.4573,120.2408,120.4278,17053.0
2024-10-28 15:25:00,122.37,122.42,122.32,122.33,16279.0,120.4179,120.4671,120.3687,120.3786,16279.0
2024-10-28 15:30:00,122.33,122.33,122.14,122.19,17072.0,120.3786,120.3786,120.1916,120.2408,17072.0
2024-10-28 15:35:00,122.18,122.31,122.17,122.25,18009.0,120.231,120.3589,120.2211,120.2999,18009.0
2024-10-28 15:40:00,122.25,122.27,122.05,122.1,35773.0,120.2999,120.3195,120.103,120.1522,35773.0
2024-10-28 15:45:00,122.11,122.17,121.99,122.08,23260.0,120.1621,120.2211,120.044,120.1326,23260.0
2024-10-28 15:50:00,122.09,122.09,122.0,122.07,59146.0,120.1424,120.1424,120.0538,120.1227,59146.0
2024-10-28 15:55:00,122.06,122.14,121.96,122.08,212823.0,120.1129,120.1916,120.0145,120.1326,212823.0
2024-10-29 09:30:00,122.07,122.07,121.57,121.66,21742.0,120.1227,120.1227,119.6307,119.7193,21742.0
2024-10-29 09:35:00,121.69,121.87,121.46,121.8,2618.0,119.7488,119.9259,119.5225,119.857,2618.0
2024-10-29 09:40:00,121.73,121.83,121.23,121.39,3031.0,119.7881,119.8866,119.2961,119.4536,3031.0
2024-10-29 09:45:00,121.24,121.59,121.2,121.57,3719.0,119.306,119.6504,119.2666,119.6307,3719.0
2024-10-29 09:50:00,121.51,121.77,121.38,121.47,9426.0,119.5717,119.8275,119.4437,119.5323,9426.0
2024-10-29 09:55:00,121.47,121.54,121.33,121.43,5314.0,119.5323,119.6012,119.3945,119.4929,5314.0
2024-10-29 10:00:00,121.38,121.85,121.38,121.81,9822.0,119.4437,119.9062,119.4437,119.8669,9822.0
2024-10-29 10:05:00,121.68,121.77,121.5,121.69,4850.0,119.7389,119.8275,119.5618,119.7488,4850.0
2024-10-29 10:10:00,121.66,121.82,121.66,121.67,4889.0,119.7193,119.8767,119.7193,119.7291,4889.0
2024-10-29 10:15:00,121.65,121.8,121.63,121.63,3545.0,119.7094,119.857,119.6897,119.6897,3545.0
2024-10-29 10:20:00,121.67,121.89,121.63,121.88,5292.0,119.7291,119.9456,119.6897,119.9358,5292.0
2024-10-29 10:25:00,121.91,121.94,121.76,121.78,6478.0,119.9653,119.9948,119.8177,119.8373,6478.0
2024-10-29 10:30:00,121.81,121.84,121.69,121.7,5469.0,119.8669,119.8964,119.7488,119.7586,5469.0
2024-10-29 10:35:00,121.74,122.05,121.63,122.01,10049.0,119.798,120.103,119.6897,120.0637,10049.0
2024-10-29 10:40:00,122.02,122.08,121.87,121.88,14452.0,120.0735,120.1326,119.9259,119.9358,14452.0
2024-10-29 10:45:00,121.84,121.84,121.54,121.63,5668.0,119.8964,119.8964,119.6012,119.6897,5668.0
2024-10-29 10:50:00,121.55,121.69,121.49,121.69,4494.0,119.611,119.7488,119.552,119.7488,4494.0
2024-10-29 10:55:00,121.75,121.75,121.64,121.64,3534.0,119.8078,119.8078,119.6996,119.6996,3534.0
2024-10-29 11:00:00,121.69,121.7,121.56,121.69,3107.0,119.7488,119.7586,119.6209,119.7488,3107.0
2024-10-29 11:05:00,121.7,121.7,121.19,121.27,9412.0,119.7586,119.7586,119.2568,119.3355,9412.0
2024-10-29 11:10:00,121.17,121.33,121.16,121.27,7323.0,119.2371,119.3945,119.2272,119.3355,7323.0
2024-10-29 11:15:00,121.26,121.34,121.11,121.12,8276.0,119.3256,119.4044,119.178,119.1879,8276.0
2024-10-29 11:20:00,121.13,121.13,121.02,121.05,3538.0,119.1977,119.1977,119.0895,119.119,3538.0
2024-10-29 11:25:00,121.02,121.05,120.74,120.79,13186.0,119.0895,119.119,118.8139,118.8631,13186.0
2024-10-29 11:30:00,120.79,120.79,120.59,120.69,14179.0,118.8631,118.8631,118.6663,118.7647,14179.0
2024-10-29 11:35:00,120.69,120.87,120.67,120.78,13534.0,118.7647,118.9419,118.7451,118.8533,13534.0
2024-10-29 11:40:00,120.8,120.85,120.77,120.81,5296.0,118.873,118.9222,118.8435,118.8828,5296.0
2024-10-29 11:45:00,120.79,121.01,120.77,120.93,5551.0,118.8631,119.0796,118.8435,119.0009,5551.0
2024-10-29 11:50:00,120.93,120.94,120.77,120.84,6122.0,119.0009,119.0107,118.8435,118.9123,6122.0
2024-10-29 11:55:00,120.84,120.94,120.8,120.93,4668.0,118.9123,119.0107,118.873,119.0009,4668.0
2024-10-29 12:00:00,120.91,120.93,120.84,120.88,5892.0,118.9812,119.0009,118.9123,118.9517,5892.0
2024-10-29 12:05:00,120.89,120.93,120.75,120.76,7599.0,118.9615,119.0009,118.8238,118.8336,7599.0
2024-10-29 12:10:00,120.8,120.92,120.78,120.89,8920.0,118.873,118.9911,118.8533,118.9615,8920.0
2024-10-29 12:15:00,120.89,120.9,120.67,120.76,7552.0,118.9615,118.9714,118.7451,118.8336,7552.0
2024-10-29 12:20:00,120.75,120.83,120.73,120.76,10189.0,118.8238,118.9025,118.8041,118.8336,10189.0
2024-10-29 12:25:00,120.79,120.88,120.76,120.76,6728.0,118.8631,118.9517,118.8336,118.8336,6728.0
2024-10-29 12:30:00,120.74,121.06,120.66,120.99,50726.0,118.8139,119.1288,118.7352,119.06,50726.0
2024-10-29 12:35:00,120.99,121.04,120.8,120.82,9294.0,119.06,119.1092,118.873,118.8927,9294.0
2024-10-29 12:40:00,120.82,120.82,120.68,120.77,6001.0,118.8927,118.8927,118.7549,118.8435,6001.0
2024-10-29 12:45:00,120.78,120.79,120.65,120.68,4083.0,118.8533,118.8631,118.7254,118.7549,4083.0
2024-10-29 12:50:00,120.73,120.85,120.73,120.8,5185.0,118.8041,118.9222,118.8041,118.873,5185.0
2024-10-29 12:55:00,120.8,120.92,120.8,120.9,2550.0,118.873,118.9911,118.873,118.9714,2550.0
2024-10-29 13:00:00,120.91,120.96,120.75,120.75,4417.0,118.9812,119.0304,118.8238,118.8238,4417.0
2024-10-29 13:05:00,120.76,120.86,120.72,120.85,5062.0,118.8336,118.932,118.7943,118.9222,5062.0
2024-10-29 13:10:00,120.81,120.9,120.74,120.89,6296.0,118.8828,118.9714,118.8139,118.9615,6296.0
2024-10-29 13:15:00,120.87,120.9,120.73,120.73,2865.0,118.9419,118.9714,118.8041,118.8041,2865.0
2024-10-29 13:20:00,120.73,120.76,120.66,120.76,4122.0,118.8041,118.8336,118.7352,118.8336,4122.0
2024-10-29 13:25:00,120.8,120.87,120.77,120.83,7241.0,118.873,118.9419,118.8435,118.9025,7241.0
2024-10-29 13:30:00,120.84,120.84,120.61,120.65,4504.0,118.9123,118.9123,118.686,118.7254,4504.0
2024-10-29 13:35:00,120.65,120.68,120.56,120.56,5531.0,118.7254,118.7549,118.6368,118.6368,5531.0
2024-10-29 13:40:00,120.56,120.66,120.55,120.64,5800.0,118.6368,118.7352,118.627,118.7155,5800.0
2024-10-29 13:45:00,120.66,120.82,120.65,120.76,6587.0,118.7352,118.8927,118.7254,118.8336,6587.0
2024-10-29 13:50:00,120.77,120.82,120.72,120.82,5552.0,118.8435,118.8927,118.7943,118.8927,5552.0
2024-10-29 13:55:00,120.8,120.97,120.8,120.9,8739.0,118.873,119.0403,118.873,118.9714,8739.0
2024-10-29 14:00:00,120.91,120.95,120.89,120.94,5028.0,118.9812,119.0206,118.9615,119.0107,5028.0
2024-10-29 14:05:00,120.95,120.96,120.87,120.88,5360.0,119.0206,119.0304,118.9419,118.9517,5360.0
2024-10-29 14:10:00,120.88,120.99,120.86,120.98,4693.0,118.9517,119.06,118.932,119.0501,4693.0
2024-10-29 14:15:00,120.99,121.0,120.89,120.9,4703.0,119.06,119.0698,118.9615,118.9714,4703.0
2024-10-29 14:20:00,120.9,120.95,120.78,120.84,8872.0,118.9714,119.0206,118.8533,118.9123,8872.0
2024-10-29 14:25:00,120.84,120.94,120.84,120.92,9331.0,118.9123,119.0107,118.9123,118.9911,9331.0
2024-10-29 14:30:00,120.92,120.94,120.85,120.86,5585.0,118.9911,119.0107,118.9222,118.932,5585.0
2024-10-29 14:35:00,120.85,120.86,120.79,120.84,8148.0,118.9222,118.932,118.8631,118.9123,8148.0
2024-10-29 14:40:00,120.85,120.9,120.83,120.84,6730.0,118.9222,118.9714,118.9025,118.9123,6730.0
2024-10-29 14:45:00,120.84,120.89,120.8,120.82,8348.0,118.9123,118.9615,118.873,118.8927,8348.0
2024-10-29 14:50:00,120.81,120.81,120.77,120.78,13780.0,118.8828,118.8828,118.8435,118.8533,13780.0
2024-10-29 14:55:00,120.79,120.79,120.69,120.72,9479.0,118.8631,118.8631,118.7647,118.7943,9479.0
2024-10-29 15:00:00,120.72,120.74,120.67,120.72,7289.0,118.7943,118.8139,118.7451,118.7943,7289.0
2024-10-29 15:05:00,120.72,120.76,120.53,120.56,9816.0,118.7943,118.8336,118.6073,118.6368,9816.0
2024-10-29 15:10:00,120.59,120.64,120.56,120.61,13366.0,118.6663,118.7155,118.6368,118.686,13366.0
2024-10-29 15:15:00,120.59,120.69,120.46,120.59,15698.0,118.6663,118.7647,118.5384,118.6663,15698.0
2024-10-29 15:20:00,120.59,120.66,120.55,120.58,11069.0,118.6663,118.7352,118.627,118.6565,11069.0
2024-10-29 15:25:00,120.57,120.58,120.43,120.58,10697.0,118.6467,118.6565,118.5089,118.6565,10697.0
2024-10-29 15:30:00,120.56,120.6,120.52,120.56,9983.0,118.6368,118.6762,118.5974,118.6368,9983.0
2024-10-29 15:35:00,120.56,120.62,120.47,120.53,17896.0,118.6368,118.6959,118.5482,118.6073,17896.0
2024-10-29 15:40:00,120.52,120.54,120.31,120.33,19059.0,118.5974,118.6171,118.3908,118.4105,19059.0
2024-10-29 15:45:00,120.33,120.44,120.32,120.41,33871.0,118.4105,118.5187,118.4006,118.4892,33871.0
2024-10-29 15:50:00,120.41,120.45,120.34,120.37,43506.0,118.4892,118.5286,118.4203,118.4498,43506.0
2024-10-29 15:55:00,120.38,120.65,120.34,120.53,139653.0,118.4597,118.7254,118.4203,118.6073,139653.0
2024-10-30 09:30:00,121.47,121.47,120.35,120.84,28648.0,119.5323,119.5323,118.4302,118.9123,28648.0
2024-10-30 09:35:00,120.99,121.4,120.9,121.26,15707.0,119.06,119.4634,118.9714,119.3256,15707.0
2024-10-30 09:40:00,121.27,121.36,120.98,120.98,21720.0,119.3355,119.424,119.0501,119.0501,21720.0
2024-10-30 09:45:00,120.94,121.24,120.8,121.04,10590.0,119.0107,119.306,118.873,119.1092,10590.0
2024-10-30 09:50:00,120.99,121.14,120.85,120.98,14169.0,119.06,119.2076,118.9222,119.0501,14169.0
2024-10-30 09:55:00,121.03,121.2,120.95,120.95,5219.0,119.0993,119.2666,119.0206,119.0206,5219.0
2024-10-30 10:00:00,120.91,121.0,120.75,120.8,10598.0,118.9812,119.0698,118.8238,118.873,10598.0
2024-10-30 10:05:00,120.83,120.96,120.82,120.86,4471.0,118.9025,119.0304,118.8927,118.932,4471.0
2024-10-30 10:10:00,120.87,121.21,120.83,121.1,15239.0,118.9419,119.2764,118.9025,119.1682,15239.0
2024-10-30 10:15:00,121.12,121.14,120.88,121.12,10122.0,119.1879,119.2076,118.9517,119.1879,10122.0
2024-10-30 10:20:00,121.06,121.06,120.75,120.75,8525.0,119.1288,119.1288,118.8238,118.8238,8525.0
2024-10-30 10:25:00,120.81,120.89,120.64,120.72,8219.0,118.8828,118.9615,118.7155,118.7943,8219.0
2024-10-30 10:30:00,120.93,120.93,120.72,120.81,7097.0,119.0009,119.0009,118.7943,118.8828,7097.0
2024-10-30 10:35:00,120.85,121.08,120.85,121.07,4842.0,118.9222,119.1485,118.9222,119.1387,4842.0
2024-10-30 10:40:00,121.05,121.05,120.79,120.79,5784.0,119.119,119.119,118.8631,118.8631,5784.0
2024-10-30 10:45:00,120.79,120.9,120.64,120.75,6055.0,118.8631,118.9714,118.7155,118.8238,6055.0
2024-10-30 10:50:00,120.78,120.78,120.66,120.73,7337.0,118.8533,118.8533,118.7352,118.8041,7337.0
2024-10-30 10:55:00,120.71,120.81,120.47,120.55,7169.0,118.7844,118.8828,118.5482,118.627,7169.0
2024-10-30 11:00:00,120.52,120.6,120.35,120.38,6610.0,118.5974,118.6762,118.4302,118.4597,6610.0
2024-10-30 11:05:00,120.42,120.65,120.36,120.63,3198.0,118.499,118.7254,118.44,118.7057,3198.0
2024-10-30 11:10:00,120.65,121.05,120.65,120.98,12815.0,118.7254,119.119,118.7254,119.0501,12815.0
2024-10-30 11:15:00,121.02,121.21,120.98,121.2,14927.0,119.0895,119.2764,119.0501,119.2666,14927.0
2024-10-30 11:20:00,121.14,121.15,121.0,121.08,3997.0,119.2076,119.2174,119.0698,119.1485,3997.0
2024-10-30 11:25:00,121.08,121.14,120.94,121.08,6914.0,119.1485,119.2076,119.0107,119.1485,6914.0
2024-10-30 11:30:00,121.12,121.19,121.08,121.19,12248.0,119.1879,119.2568,119.1485,119.2568,12248.0
2024-10-30 11:35:00,121.18,121.29,121.11,121.11,15011.0,119.2469,119.3552,119.178,119.178,15011.0
2024-10-30 11:40:00,121.14,121.37,121.14,121.28,11069.0,119.2076,119.4339,119.2076,119.3453,11069.0
2024-10-30 11:45:00,121.28,121.31,121.23,121.3,3442.0,119.3453,119.3748,119.2961,119.365,3442.0
2024-10-30 11:50:00,121.31,121.39,121.29,121.38,13870.0,119.3748,119.4536,119.3552,119.4437,13870.0
2024-10-30 11:55:00,121.36,121.4,121.24,121.28,5696.0,119.424,119.4634,119.306,119.3453,5696.0
2024-10-30 12:00:00,121.31,121.34,121.17,121.2,7461.0,119.3748,119.4044,119.2371,119.2666,7461.0
2024-10-30 12:05:00,121.2,121.27,121.18,121.26,6344.0,119.2666,119.3355,119.2469,119.3256,6344.0
2024-10-30 12:10:00,121.27,121.28,121.2,121.26,6791.0,119.3355,119.3453,119.2666,119.3256,6791.0
2024-10-30 12:15:00,121.25,121.28,121.14,121.14,10142.0,119.3158,119.3453,119.2076,119.2076,10142.0
2024-10-30 12:20:00,121.12,121.17,121.05,121.05,3610.0,119.1879,119.2371,119.119,119.119,3610.0
2024-10-30 12:25:00,121.04,121.09,120.98,121.03,5009.0,119.1092,119.1584,119.0501,119.0993,5009.0
2024-10-30 12:30:00,121.01,121.01,120.83,120.86,10252.0,119.0796,119.0796,118.9025,118.932,10252.0
2024-10-30 12:35:00,120.82,120.92,120.8,120.84,3324.0,118.8927,118.9911,118.873,118.9123,3324.0
2024-10-30 12:40:00,120.82,120.88,120.8,120.84,6046.0,118.8927,118.9517,118.873,118.9123,6046.0
2024-10-30 12:45:00,120.81,120.82,120.7,120.7,3869.0,118.8828,118.8927,118.7746,118.7746,3869.0
2024-10-30 12:50:00,120.7,120.74,120.69,120.69,3011.0,118.7746,118.8139,118.7647,118.7647,3011.0
2024-10-30 12:55:00,120.69,120.69,120.47,120.51,9488.0,118.7647,118.7647,118.5482,118.5876,9488.0
2024-10-30 13:00:00,120.51,120.63,120.5,120.63,6621.0,118.5876,118.7057,118.5778,118.7057,6621.0
2024-10-30 13:05:00,120.64,120.65,120.58,120.61,2397.0,118.7155,118.7254,118.6565,118.686,2397.0
2024-10-30 13:10:00,120.61,120.65,120.58,120.59,2851.0,118.686,118.7254,118.6565,118.6663,2851.0
2024-10-30 13:15:00,120.6,120.9,120.6,120.81,26492.0,118.6762,118.9714,118.6762,118.8828,26492.0
2024-10-30 13:20:00,120.87,120.93,120.81,120.86,3371.0,118.9419,119.0009,118.8828,118.932,3371.0
2024-10-30 13:25:00,120.86,120.88,120.78,120.78,3824.0,118.932,118.9517,118.8533,118.8533,3824.0
2024-10-30 13:30:00,120.77,120.77,120.69,120.7,2930.0,118.8435,118.8435,118.7647,118.7746,2930.0
2024-10-30 13:35:00,120.65,120.77,120.64,120.75,6052.0,118.7254,118.8435,118.7155,118.8238,6052.0
2024-10-30 13:40:00,120.72,120.74,120.66,120.69,2775.0,118.7943,118.8139,118.7352,118.7647,2775.0
2024-10-30 13:45:00,120.69,120.71,120.65,120.69,4023.0,118.7647,118.7844,118.7254,118.7647,4023.0
2024-10-30 13:50:00,120.69,120.72,120.64,120.66,7488.0,118.7647,118.7943,118.7155,118.7352,7488.0
2024-10-30 13:55:00,120.67,120.76,120.67,120.72,4762.0,118.7451,118.8336,118.7451,118.7943,4762.0
2024-10-30 14:00:00,120.75,120.88,120.75,120.88,13030.0,118.8238,118.9517,118.8238,118.9517,13030.0
2024-10-30 14:05:00,120.87,120.97,120.83,120.91,13949.0,118.9419,119.0403,118.9025,118.9812,13949.0
2024-10-30 14:10:00,120.92,120.99,120.91,120.94,10819.0,118.9911,119.06,118.9812,119.0107,10819.0
2024-10-30 14:15:00,120.96,121.1,120.96,121.09,11296.0,119.0304,119.1682,119.0304,119.1584,11296.0
2024-10-30 14:20:00,121.09,121.15,121.08,121.09,6948.0,119.1584,119.2174,119.1485,119.1584,6948.0
2024-10-30 14:25:00,121.09,121.11,121.01,121.01,8220.0,119.1584,119.178,119.0796,119.0796,8220.0
2024-10-30 14:30:00,121.01,121.13,120.95,121.05,22196.0,119.0796,119.1977,119.0206,119.119,22196.0
2024-10-30 14:35:00,121.05,121.09,120.97,120.98,34812.0,119.119,119.1584,119.0403,119.0501,34812.0
2024-10-30 14:40:00,120.98,121.0,120.78,120.79,27054.0,119.0501,119.0698,118.8533,118.8631,27054.0
2024-10-30 14:45:00,120.78,120.85,120.76,120.81,17466.0,118.8533,118.9222,118.8336,118.8828,17466.0
2024-10-30 14:50:00,120.85,120.98,120.81,120.94,6315.0,118.9222,119.0501,118.8828,119.0107,6315.0
2024-10-30 14:55:00,120.96,121.03,120.93,120.96,18746.0,119.0304,119.0993,119.0009,119.0304,18746.0
2024-10-30 15:00:00,120.93,120.94,120.75,120.78,6605.0,119.0009,119.0107,118.8238,118.8533,6605.0
2024-10-30 15:05:00,120.8,120.82,120.7,120.72,11424.0,118.873,118.8927,118.7746,118.7943,11424.0
2024-10-30 15:10:00,120.7,120.71,120.6,120.69,11856.0,118.7746,118.7844,118.6762,118.7647,11856.0
2024-10-30 15:15:00,120.7,120.73,120.62,120.64,11594.0,118.7746,118.8041,118.6959,118.7155,11594.0
2024-10-30 15:20:00,120.65,120.79,120.54,120.78,11489.0,118.7254,118.8631,118.6171,118.8533,11489.0
2024-10-30 15:25:00,120.79,120.82,120.73,120.74,10105.0,118.8631,118.8927,118.8041,118.8139,10105.0
2024-10-30 15:30:00,120.75,120.8,120.74,120.79,16784.0,118.8238,118.873,118.8139,118.8631,16784.0
2024-10-30 15:35:00,120.79,120.79,120.55,120.68,14930.0,118.8631,118.8631,118.627,118.7549,14930.0
2024-10-30 15:40:00,120.68,120.73,120.63,120.64,13544.0,118.7549,118.8041,118.7057,118.7155,13544.0
2024-10-30 15:45:00,120.64,120.66,120.48,120.49,30772.0,118.7155,118.7352,118.5581,118.5679,30772.0
2024-10-30 15:50:00,120.5,120.58,120.4,120.56,45140.0,118.5778,118.6565,118.4794,118.6368,45140.0
2024-10-30 15:55:00,120.59,120.72,120.37,120.54,181831.0,118.6663,118.7943,118.4498,118.6171,181831.0
2024-10-31 09:30:00,121.53,122.03,120.95,121.99,63452.0,119.5913,120.0834,119.0206,120.044,63452.0
2024-10-31 09:35:00,121.91,122.16,121.66,121.96,12844.0,119.9653,120.2113,119.7193,120.0145,12844.0
2024-10-31 09:40:00,122.01,122.23,121.65,121.7,7382.0,120.0637,120.2802,119.7094,119.7586,7382.0
2024-10-31 09:45:00,121.67,121.74,121.43,121.74,10026.0,119.7291,119.798,119.4929,119.798,10026.0
2024-10-31 09:50:00,121.73,122.15,121.69,121.83,12121.0,119.7881,120.2014,119.7488,119.8866,12121.0
2024-10-31 09:55:00,121.92,122.27,121.77,122.01,11864.0,119.9751,120.3195,119.8275,120.0637,11864.0
2024-10-31 10:00:00,121.92,122.27,121.79,122.0,19601.0,119.9751,120.3195,119.8472,120.0538,19601.0
2024-10-31 10:05:00,121.78,121.93,121.41,121.67,17609.0,119.8373,119.985,119.4733,119.7291,17609.0
2024-10-31 10:10:00,121.73,121.77,121.35,121.54,5307.0,119.7881,119.8275,119.4142,119.6012,5307.0
2024-10-31 10:15:00,121.71,121.98,121.67,121.75,8649.0,119.7685,120.0342,119.7291,119.8078,8649.0
2024-10-31 10:20:00,121.7,121.88,121.58,121.63,15278.0,119.7586,119.9358,119.6405,119.6897,15278.0
2024-10-31 10:25:00,121.63,121.81,121.46,121.51,16004.0,119.6897,119.8669,119.5225,119.5717,16004.0
2024-10-31 10:30:00,121.55,121.85,121.47,121.8,10979.0,119.611,119.9062,119.5323,119.857,10979.0
2024-10-31 10:35:00,121.81,121.81,121.4,121.45,9478.0,119.8669,119.8669,119.4634,119.5126,9478.0
2024-10-31 10:40:00,121.4,121.53,121.29,121.5,5657.0,119.4634,119.5913,119.3552,119.5618,5657.0
2024-10-31 10:45:00,121.5,121.5,121.2,121.23,6742.0,119.5618,119.5618,119.2666,119.2961,6742.0
2024-10-31 10:50:00,121.25,121.34,121.18,121.26,9430.0,119.3158,119.4044,119.2469,119.3256,9430.0
2024-10-31 10:55:00,121.22,121.35,121.21,121.31,7565.0,119.2863,119.4142,119.2764,119.3748,7565.0
2024-10-31 11:00:00,121.31,121.36,121.2,121.25,4098.0,119.3748,119.424,119.2666,119.3158,4098.0
2024-10-31 11:05:00,121.22,121.43,121.11,121.13,7261.0,119.2863,119.4929,119.178,119.1977,7261.0
2024-10-31 11:10:00,121.09,121.24,121.03,121.18,8428.0,119.1584,119.306,119.0993,119.2469,8428.0
2024-10-31 11:15:00,121.13,121.3,121.13,121.25,6965.0,119.1977,119.365,119.1977,119.3158,6965.0
2024-10-31 11:20:00,121.27,121.38,121.22,121.38,4963.0,119.3355,119.4437,119.2863,119.4437,4963.0
2024-10-31 11:25:00,121.39,121.4,121.29,121.33,5533.0,119.4536,119.4634,119.3552,119.3945,5533.0
2024-10-31 11:30:00,121.34,121.39,121.25,121.35,12264.0,119.4044,119.4536,119.3158,119.4142,12264.0
2024-10-31 11:35:00,121.32,121.32,121.01,121.03,9026.0,119.3847,119.3847,119.0796,119.0993,9026.0
2024-10-31 11:40:00,121.04,121.1,120.99,121.05,7491.0,119.1092,119.1682,119.06,119.119,7491.0
2024-10-31 11:45:00,121.1,121.21,121.08,121.17,11245.0,119.1682,119.2764,119.1485,119.2371,11245.0
2024-10-31 11:50:00,121.21,121.23,120.87,120.97,8464.0,119.2764,119.2961,118.9419,119.0403,8464.0
2024-10-31 11:55:00,120.97,121.01,120.84,120.92,5976.0,119.0403,119.0796,118.9123,118.9911,5976.0
2024-10-31 12:00:00,120.92,120.98,120.79,120.9,7594.0,118.9911,119.0501,118.8631,118.9714,7594.0
2024-10-31 12:05:00,120.91,121.01,120.85,120.98,6457.0,118.9812,119.0796,118.9222,119.0501,6457.0
2024-10-31 12:10:00,121.02,121.28,121.01,121.16,4609.0,119.0895,119.3453,119.0796,119.2272,4609.0
2024-10-31 12:15:00,121.27,121.36,120.91,120.91,8900.0,119.3355,119.424,118.9812,118.9812,8900.0
2024-10-31 12:20:00,120.91,120.92,120.78,120.79,8458.0,118.9812,118.9911,118.8533,118.8631,8458.0
2024-10-31 12:25:00,120.8,120.89,120.64,120.81,23781.0,118.873,118.9615,118.7155,118.8828,23781.0
2024-10-31 12:30:00,120.75,120.87,120.67,120.79,17014.0,118.8238,118.9419,118.7451,118.8631,17014.0
2024-10-31 12:35:00,120.78,120.8,120.67,120.77,9167.0,118.8533,118.873,118.7451,118.8435,9167.0
2024-10-31 12:40:00,120.75,120.79,120.63,120.65,14228.0,118.8238,118.8631,118.7057,118.7254,14228.0
2024-10-31 12:45:00,120.65,120.87,120.63,120.73,16926.0,118.7254,118.9419,118.7057,118.8041,16926.0
2024-10-31 12:50:00,120.77,120.78,120.64,120.65,15195.0,118.8435,118.8533,118.7155,118.7254,15195.0
2024-10-31 12:55:00,120.63,120.74,120.62,120.73,9970.0,118.7057,118.8139,118.6959,118.8041,9970.0
2024-10-31 13:00:00,120.72,120.74,120.58,120.71,6012.0,118.7943,118.8139,118.6565,118.7844,6012.0
2024-10-31 13:05:00,120.7,120.87,120.67,120.87,4155.0,118.7746,118.9419,118.7451,118.9419,4155.0
2024-10-31 13:10:00,120.87,120.92,120.78,120.79,7527.0,118.9419,118.9911,118.8533,118.8631,7527.0
2024-10-31 13:15:00,120.82,120.89,120.68,120.68,6177.0,118.8927,118.9615,118.7549,118.7549,6177.0
2024-10-31 13:20:00,120.65,120.76,120.56,120.75,16466.0,118.7254,118.8336,118.6368,118.8238,16466.0
2024-10-31 13:25:00,120.77,120.85,120.64,120.69,42202.0,118.8435,118.9222,118.7155,118.7647,42202.0
2024-10-31 13:30:00,120.68,120.8,120.65,120.76,19371.0,118.7549,118.873,118.7254,118.8336,19371.0
2024-10-31 13:35:00,120.78,120.91,120.77,120.86,40878.0,118.8533,118.9812,118.8435,118.932,40878.0
2024-10-31 13:40:00,120.86,120.93,120.76,120.82,25959.0,118.932,119.0009,118.8336,118.8927,25959.0
2024-10-31 13:45:00,120.82,120.89,120.74,120.85,11136.0,118.8927,118.9615,118.8139,118.9222,11136.0
2024-10-31 13:50:00,120.85,121.04,120.85,121.04,29666.0,118.9222,119.1092,118.9222,119.1092,29666.0
2024-10-31 13:55:00,121.04,121.06,120.86,120.87,18570.0,119.1092,119.1288,118.932,118.9419,18570.0
2024-10-31 14:00:00,120.89,121.08,120.8,121.0,17232.0,118.9615,119.1485,118.873,119.0698,17232.0
2024-10-31 14:05:00,120.96,120.97,120.84,120.95,12156.0,119.0304,119.0403,118.9123,119.0206,12156.0
2024-10-31 14:10:00,120.96,121.04,120.94,121.02,12955.0,119.0304,119.1092,119.0107,119.0895,12955.0
2024-10-31 14:15:00,121.0,121.1,120.99,121.05,15323.0,119.0698,119.1682,119.06,119.119,15323.0
2024-10-31 14:20:00,121.04,121.18,121.04,121.15,5971.0,119.1092,119.2469,119.1092,119.2174,5971.0
2024-10-31 14:25:00,121.13,121.22,121.12,121.21,11000.0,119.1977,119.2863,119.1879,119.2764,11000.0
2024-10-31 14:30:00,121.2,121.67,121.12,121.49,21183.0,119.2666,119.7291,119.1879,119.552,21183.0
2024-10-31 14:35:00,121.53,121.69,121.52,121.67,18758.0,119.5913,119.7488,119.5815,119.7291,18758.0
2024-10-31 14:40:00,121.67,121.95,121.67,121.93,46744.0,119.7291,120.0046,119.7291,119.985,46744.0
2024-10-31 14:45:00,121.88,122.25,121.88,122.17,9957.0,119.9358,120.2999,119.9358,120.2211,9957.0
2024-10-31 14:50:00,122.17,122.19,121.99,122.12,17382.0,120.2211,120.2408,120.044,120.1719,17382.0
2024-10-31 14:55:00,122.07,122.15,122.0,122.12,21426.0,120.1227,120.2014,120.0538,120.1719,21426.0
2024-10-31 15:00:00,122.13,122.2,121.98,122.17,28686.0,120.1818,120.2506,120.0342,120.2211,28686.0
2024-10-31 15:05:00,122.17,122.42,122.14,122.29,9140.0,120.2211,120.4671,120.1916,120.3392,9140.0
2024-10-31 15:10:00,122.33,122.37,122.24,122.34,15690.0,120.3786,120.4179,120.29,120.3884,15690.0
2024-10-31 15:15:00,122.34,122.35,122.21,122.29,7168.0,120.3884,120.3983,120.2605,120.3392,7168.0
2024-10-31 15:20:00,122.27,122.45,122.26,122.43,6343.0,120.3195,120.4967,120.3097,120.477,6343.0
2024-10-31 15:25:00,122.46,122.46,122.2,122.21,9722.0,120.5065,120.5065,120.2506,120.2605,9722.0
2024-10-31 15:30:00,122.27,122.31,122.17,122.19,6686.0,120.3195,120.3589,120.2211,120.2408,6686.0
2024-10-31 15:35:00,122.19,122.3,122.11,122.2,60151.0,120.2408,120.3491,120.1621,120.2506,60151.0
2024-10-31 15:40:00,122.21,122.45,122.18,122.45,49936.0,120.2605,120.4967,120.231,120.4967,49936.0
2024-10-31 15:45:00,122.45,122.48,122.28,122.3,124362.0,120.4967,120.5262,120.3294,120.3491,124362.0
2024-10-31 15:50:00,122.28,122.57,122.22,122.49,108018.0,120.3294,120.6147,120.2703,120.536,108018.0
2024-10-31 15:55:00,122.49,122.49,121.93,121.97,198838.0,120.536,120.536,119.985,120.0243,198838.0
2024-11-01 09:30:00,122.84,122.94,122.16,122.16,71993.0,120.8804,120.9788,120.2113,120.2113,71993.0
2024-11-01 09:35:00,122.23,122.98,121.93,122.83,7149.0,120.2802,121.0182,119.985,120.8706,7149.0
2024-11-01 09:40:00,122.75,122.75,122.25,122.43,7061.0,120.7919,120.7919,120.2999,120.477,7061.0
2024-11-01 09:45:00,122.52,122.54,122.11,122.33,48894.0,120.5655,120.5852,120.1621,120.3786,48894.0
2024-11-01 09:50:00,122.42,122.61,122.17,122.52,5606.0,120.4671,120.6541,120.2211,120.5655,5606.0
2024-11-01 09:55:00,122.52,122.75,122.47,122.71,9603.0,120.5655,120.7919,120.5163,120.7525,9603.0
2024-11-01 10:00:00,122.78,122.87,122.33,122.53,9727.0,120.8214,120.91,120.3786,120.5754,9727.0
2024-11-01 10:05:00,122.4,122.79,122.39,122.79,9803.0,120.4475,120.8312,120.4376,120.8312,9803.0
2024-11-01 10:10:00,122.8,122.8,122.49,122.72,21561.0,120.8411,120.8411,120.536,120.7624,21561.0
2024-11-01 10:15:00,122.63,122.78,122.45,122.67,9456.0,120.6738,120.8214,120.4967,120.7132,9456.0
2024-11-01 10:20:00,122.71,122.77,122.32,122.35,8528.0,120.7525,120.8116,120.3687,120.3983,8528.0
2024-11-01 10:25:00,122.4,122.49,122.16,122.48,8162.0,120.4475,120.536,120.2113,120.5262,8162.0
2024-11-01 10:30:00,122.48,122.48,122.07,122.23,11027.0,120.5262,120.5262,120.1227,120.2802,11027.0
2024-11-01 10:35:00,122.24,122.27,121.84,121.92,7369.0,120.29,120.3195,119.8964,119.9751,7369.0
2024-11-01 10:40:00,121.9,121.93,121.52,121.72,7678.0,119.9554,119.985,119.5815,119.7783,7678.0
2024-11-01 10:45:00,121.77,121.79,121.4,121.63,6663.0,119.8275,119.8472,119.4634,119.6897,6663.0
2024-11-01 10:50:00,121.6,121.89,121.6,121.89,7478.0,119.6602,119.9456,119.6602,119.9456,7478.0
2024-11-01 10:55:00,121.82,121.82,121.55,121.67,9437.0,119.8767,119.8767,119.611,119.7291,9437.0
2024-11-01 11:00:00,121.64,121.88,121.58,121.88,6976.0,119.6996,119.9358,119.6405,119.9358,6976.0
2024-11-01 11:05:00,121.82,121.87,121.68,121.71,12750.0,119.8767,119.9259,119.7389,119.7685,12750.0
2024-11-01 11:10:00,121.71,121.84,121.68,121.7,12133.0,119.7685,119.8964,119.7389,119.7586,12133.0
2024-11-01 11:15:00,121.73,121.9,121.71,121.89,8294.0,119.7881,119.9554,119.7685,119.9456,8294.0
2024-11-01 11:20:00,121.91,121.91,121.74,121.8,5901.0,119.9653,119.9653,119.798,119.857,5901.0
2024-11-01 11:25:00,121.8,121.85,121.65,121.68,14124.0,119.857,119.9062,119.7094,119.7389,14124.0
2024-11-01 11:30:00,121.73,121.75,121.56,121.7,6112.0,119.7881,119.8078,119.6209,119.7586,6112.0
2024-11-01 11:35:00,121.7,121.87,121.51,121.87,7298.0,119.7586,119.9259,119.5717,119.9259,7298.0
2024-11-01 11:40:00,121.84,122.02,121.81,122.02,7180.0,119.8964,120.0735,119.8669,120.0735,7180.0
2024-11-01 11:45:00,121.94,121.94,121.78,121.79,5429.0,119.9948,119.9948,119.8373,119.8472,5429.0
2024-11-01 11:50:00,121.78,121.86,121.68,121.86,7188.0,119.8373,119.9161,119.7389,119.9161,7188.0
2024-11-01 11:55:00,121.82,121.84,121.63,121.66,8498.0,119.8767,119.8964,119.6897,119.7193,8498.0
2024-11-01 12:00:00,121.68,121.93,121.67,121.93,6899.0,119.7389,119.985,119.7291,119.985,6899.0
2024-11-01 12:05:00,121.93,121.99,121.83,121.85,11151.0,119.985,120.044,119.8866,119.9062,11151.0
2024-11-01 12:10:00,121.86,121.89,121.63,121.65,5215.0,119.9161,119.9456,119.6897,119.7094,5215.0
2024-11-01 12:15:00,121.63,121.73,121.62,121.68,14070.0,119.6897,119.7881,119.6799,119.7389,14070.0
2024-11-01 12:20:00,121.68,121.7,121.55,121.66,7021.0,119.7389,119.7586,119.611,119.7193,7021.0
2024-11-01 12:25:00,121.64,121.74,121.48,121.56,6706.0,119.6996,119.798,119.5421,119.6209,6706.0
2024-11-01 12:30:00,121.59,121.65,121.44,121.53,10601.0,119.6504,119.7094,119.5028,119.5913,10601.0
2024-11-01 12:35:00,121.53,121.58,121.38,121.41,6676.0,119.5913,119.6405,119.4437,119.4733,6676.0
2024-11-01 12:40:00,121.34,121.34,121.12,121.16,8587.0,119.4044,119.4044,119.1879,119.2272,8587.0
2024-11-01 12:45:00,121.17,121.17,121.04,121.08,7840.0,119.2371,119.2371,119.1092,119.1485,7840.0
2024-11-01 12:50:00,121.07,121.11,120.96,121.06,7352.0,119.1387,119.178,119.0304,119.1288,7352.0
2024-11-01 12:55:00,121.07,121.15,121.05,121.1,8327.0,119.1387,119.2174,119.119,119.1682,8327.0
2024-11-01 13:00:00,121.1,121.21,121.01,121.19,6856.0,119.1682,119.2764,119.0796,119.2568,6856.0
2024-11-01 13:05:00,121.19,121.24,121.08,121.1,8982.0,119.2568,119.306,119.1485,119.1682,8982.0
2024-11-01 13:10:00,121.09,121.15,121.04,121.13,5564.0,119.1584,119.2174,119.1092,119.1977,5564.0
2024-11-01 13:15:00,121.13,121.15,120.91,120.91,7767.0,119.1977,119.2174,118.9812,118.9812,7767.0
2024-11-01 13:20:00,120.91,120.98,120.9,120.94,18367.0,118.9812,119.0501,118.9714,119.0107,18367.0
2024-11-01 13:25:00,120.93,120.96,120.83,120.92,8404.0,119.0009,119.0304,118.9025,118.9911,8404.0
2024-11-01 13:30:00,120.91,120.93,120.52,120.53,8010.0,118.9812,119.0009,118.5974,118.6073,8010.0
2024-11-01 13:35:00,120.53,120.64,120.49,120.54,13290.0,118.6073,118.7155,118.5679,118.6171,13290.0
2024-11-01 13:40:00,120.52,120.53,120.34,120.52,10200.0,118.5974,118.6073,118.4203,118.5974,10200.0
2024-11-01 13:45:00,120.5,120.56,120.45,120.55,7872.0,118.5778,118.6368,118.5286,118.627,7872.0
2024-11-01 13:50:00,120.58,120.79,120.56,120.72,11828.0,118.6565,118.8631,118.6368,118.7943,11828.0
2024-11-01 13:55:00,120.74,120.77,120.56,120.6,9995.0,118.8139,118.8435,118.6368,118.6762,9995.0
2024-11-01 14:00:00,120.6,120.73,120.57,120.73,10708.0,118.6762,118.8041,118.6467,118.8041,10708.0
2024-11-01 14:05:00,120.72,120.76,120.57,120.59,12349.0,118.7943,118.8336,118.6467,118.6663,12349.0
2024-11-01 14:10:00,120.54,120.56,120.44,120.5,9371.0,118.6171,118.6368,118.5187,118.5778,9371.0
2024-11-01 14:15:00,120.49,120.52,120.38,120.46,11604.0,118.5679,118.5974,118.4597,118.5384,11604.0
2024-11-01 14:20:00,120.45,120.56,120.38,120.56,11920.0,118.5286,118.6368,118.4597,118.6368,11920.0
2024-11-01 14:25:00,120.57,120.59,120.47,120.55,9614.0,118.6467,118.6663,118.5482,118.627,9614.0
2024-11-01 14:30:00,120.59,120.62,120.56,120.59,9618.0,118.6663,118.6959,118.6368,118.6663,9618.0
2024-11-01 14:35:00,120.59,120.61,120.55,120.56,10113.0,118.6663,118.686,118.627,118.6368,10113.0
2024-11-01 14:40:00,120.55,120.58,120.5,120.57,25510.0,118.627,118.6565,118.5778,118.6467,25510.0
2024-11-01 14:45:00,120.58,120.67,120.57,120.65,9548.0,118.6565,118.7451,118.6467,118.7254,9548.0
2024-11-01 14:50:00,120.64,120.75,120.62,120.64,13017.0,118.7155,118.8238,118.6959,118.7155,13017.0
2024-11-01 14:55:00,120.64,120.69,120.57,120.67,14538.0,118.7155,118.7647,118.6467,118.7451,14538.0
2024-11-01 15:00:00,120.65,120.79,120.62,120.79,13247.0,118.7254,118.8631,118.6959,118.8631,13247.0
2024-11-01 15:05:00,120.78,121.05,120.75,121.03,25443.0,118.8533,119.119,118.8238,119.0993,25443.0
2024-11-01 15:10:00,121.02,121.08,120.8,120.81,27211.0,119.0895,119.1485,118.873,118.8828,27211.0
2024-11-01 15:15:00,120.82,120.89,120.75,120.89,15115.0,118.8927,118.9615,118.8238,118.9615,15115.0
2024-11-01 15:20:00,120.9,120.95,120.81,120.83,13712.0,118.9714,119.0206,118.8828,118.9025,13712.0
2024-11-01 15:25:00,120.82,121.07,120.78,121.07,34627.0,118.8927,119.1387,118.8533,119.1387,34627.0
2024-11-01 15:30:00,121.11,121.11,120.87,120.89,24360.0,119.178,119.178,118.9419,118.9615,24360.0
2024-11-01 15:35:00,120.89,121.0,120.82,120.89,11425.0,118.9615,119.0698,118.8927,118.9615,11425.0
2024-11-01 15:40:00,120.88,121.03,120.84,120.98,15131.0,118.9517,119.0993,118.9123,119.0501,15131.0
2024-11-01 15:45:00,120.97,120.99,120.74,120.79,26431.0,119.0403,119.06,118.8139,118.8631,26431.0
2024-11-01 15:50:00,120.77,120.91,120.69,120.9,43606.0,118.8435,118.9812,118.7647,118.9714,43606.0
2024-11-01 15:55:00,120.88,120.95,120.68,120.82,171118.0,118.9517,119.0206,118.7549,118.8927,171118.0
2024-11-04 09:30:00,122.03,122.55,121.51,122.23,37519.0,120.0834,120.5951,119.5717,120.2802,37519.0
2024-11-04 09:35:00,122.23,122.34,121.91,122.26,24585.0,120.2802,120.3884,119.9653,120.3097,24585.0
2024-11-04 09:40:00,122.26,123.0,122.26,122.94,42480.0,120.3097,121.0379,120.3097,120.9788,42480.0
2024-11-04 09:45:00,122.89,123.06,122.74,122.75,10577.0,120.9296,121.0969,120.782,120.7919,10577.0
2024-11-04 09:50:00,122.7,123.06,122.64,122.81,10354.0,120.7427,121.0969,120.6836,120.8509,10354.0
2024-11-04 09:55:00,122.86,123.1,122.84,122.95,2642.0,120.9001,121.1363,120.8804,120.9887,2642.0
2024-11-04 10:00:00,122.94,123.23,122.81,123.13,14168.0,120.9788,121.2642,120.8509,121.1658,14168.0
2024-11-04 10:05:00,123.13,123.2,122.94,123.08,4567.0,121.1658,121.2347,120.9788,121.1166,4567.0
2024-11-04 10:10:00,123.07,123.35,123.06,123.27,4770.0,121.1068,121.3823,121.0969,121.3036,4770.0
2024-11-04 10:15:00,123.28,123.35,123.08,123.18,5452.0,121.3134,121.3823,121.1166,121.215,5452.0
2024-11-04 10:20:00,123.14,123.23,123.03,123.12,4879.0,121.1757,121.2642,121.0674,121.156,4879.0
2024-11-04 10:25:00,123.17,123.36,123.17,123.28,3980.0,121.2052,121.3921,121.2052,121.3134,3980.0
2024-11-04 10:30:00,123.3,123.35,123.19,123.25,3567.0,121.3331,121.3823,121.2249,121.2839,3567.0
2024-11-04 10:35:00,123.25,123.45,123.25,123.41,9312.0,121.2839,121.4807,121.2839,121.4413,9312.0
2024-11-04 10:40:00,123.34,123.37,123.2,123.2,3030.0,121.3725,121.402,121.2347,121.2347,3030.0
2024-11-04 10:45:00,123.23,123.23,123.01,123.09,3475.0,121.2642,121.2642,121.0477,121.1265,3475.0
2024-11-04 10:50:00,123.11,123.3,123.09,123.27,7856.0,121.1461,121.3331,121.1265,121.3036,7856.0
2024-11-04 10:55:00,123.26,123.3,123.22,123.22,4746.0,121.2937,121.3331,121.2544,121.2544,4746.0
2024-11-04 11:00:00,123.24,123.24,122.98,122.98,6259.0,121.2741,121.2741,121.0182,121.0182,6259.0
2024-11-04 11:05:00,122.99,123.05,122.88,123.01,5587.0,121.028,121.0871,120.9198,121.0477,5587.0
2024-11-04 11:10:00,123.02,123.11,122.98,123.04,7551.0,121.0576,121.1461,121.0182,121.0772,7551.0
2024-11-04 11:15:00,123.02,123.19,122.99,123.12,9876.0,121.0576,121.2249,121.028,121.156,9876.0
2024-11-04 11:20:00,123.11,123.13,122.99,123.11,7411.0,121.1461,121.1658,121.028,121.1461,7411.0
2024-11-04 11:25:00,123.09,123.15,122.99,123.0,6381.0,121.1265,121.1855,121.028,121.0379,6381.0
2024-11-04 11:30:00,123.0,123.14,122.97,123.08,15030.0,121.0379,121.1757,121.0084,121.1166,15030.0
2024-11-04 11:35:00,123.08,123.08,122.68,122.74,18130.0,121.1166,121.1166,120.723,120.782,18130.0
2024-11-04 11:40:00,122.68,122.77,122.59,122.63,3997.0,120.723,120.8116,120.6344,120.6738,3997.0
2024-11-04 11:45:00,122.67,122.71,122.48,122.55,10299.0,120.7132,120.7525,120.5262,120.5951,10299.0
2024-11-04 11:50:00,122.54,122.63,122.48,122.62,11145.0,120.5852,120.6738,120.5262,120.6639,11145.0
2024-11-04 11:55:00,122.59,122.64,122.56,122.58,6389.0,120.6344,120.6836,120.6049,120.6246,6389.0
2024-11-04 12:00:00,122.58,122.64,122.5,122.51,3209.0,120.6246,120.6836,120.5459,120.5557,3209.0
2024-11-04 12:05:00,122.53,122.55,122.46,122.55,3863.0,120.5754,120.5951,120.5065,120.5951,3863.0
2024-11-04 12:10:00,122.53,122.68,122.52,122.68,2354.0,120.5754,120.723,120.5655,120.723,2354.0
2024-11-04 12:15:00,122.66,122.8,122.62,122.8,2467.0,120.7033,120.8411,120.6639,120.8411,2467.0
2024-11-04 12:20:00,122.79,123.04,122.79,123.03,6252.0,120.8312,121.0772,120.8312,121.0674,6252.0
2024-11-04 12:25:00,123.0,123.11,122.99,123.08,9009.0,121.0379,121.1461,121.028,121.1166,9009.0
2024-11-04 12:30:00,123.07,123.1,122.85,122.89,3839.0,121.1068,121.1363,120.8903,120.9296,3839.0
2024-11-04 12:35:00,122.9,122.97,122.89,122.93,4542.0,120.9395,121.0084,120.9296,120.969,4542.0
2024-11-04 12:40:00,122.97,123.01,122.92,122.98,3386.0,121.0084,121.0477,120.9592,121.0182,3386.0
2024-11-04 12:45:00,122.97,122.99,122.88,122.94,2687.0,121.0084,121.028,120.9198,120.9788,2687.0
2024-11-04 12:50:00,122.95,122.96,122.86,122.86,1605.0,120.9887,120.9985,120.9001,120.9001,1605.0
2024-11-04 12:55:00,122.85,122.88,122.85,122.88,1199.0,120.8903,120.9198,120.8903,120.9198,1199.0
2024-11-04 13:00:00,122.88,122.88,122.66,122.67,3772.0,120.9198,120.9198,120.7033,120.7132,3772.0
2024-11-04 13:05:00,122.67,122.7,122.38,122.42,1679.0,120.7132,120.7427,120.4278,120.4671,1679.0
2024-11-04 13:10:00,122.51,122.68,122.51,122.64,6247.0,120.5557,120.723,120.5557,120.6836,6247.0
2024-11-04 13:15:00,122.64,122.75,122.61,122.73,3857.0,120.6836,120.7919,120.6541,120.7722,3857.0
2024-11-04 13:20:00,122.72,122.81,122.71,122.76,3390.0,120.7624,120.8509,120.7525,120.8017,3390.0
2024-11-04 13:25:00,122.75,122.89,122.74,122.8,2703.0,120.7919,120.9296,120.782,120.8411,2703.0
2024-11-04 13:30:00,122.77,122.82,122.7,122.8,4023.0,120.8116,120.8608,120.7427,120.8411,4023.0
2024-11-04 13:35:00,122.81,122.84,122.69,122.72,3685.0,120.8509,120.8804,120.7328,120.7624,3685.0
2024-11-04 13:40:00,122.69,122.79,122.67,122.79,4134.0,120.7328,120.8312,120.7132,120.8312,4134.0
2024-11-04 13:45:00,122.82,122.88,122.76,122.82,2512.0,120.8608,120.9198,120.8017,120.8608,2512.0
2024-11-04 13:50:00,122.8,122.8,122.76,122.78,1311.0,120.8411,120.8411,120.8017,120.8214,1311.0
2024-11-04 13:55:00,122.82,122.87,122.8,122.81,2801.0,120.8608,120.91,120.8411,120.8509,2801.0
2024-11-04 14:00:00,122.81,122.87,122.8,122.82,2970.0,120.8509,120.91,120.8411,120.8608,2970.0
2024-11-04 14:05:00,122.86,123.0,122.83,122.99,10446.0,120.9001,121.0379,120.8706,121.028,10446.0
2024-11-04 14:10:00,122.96,122.99,122.88,122.9,9321.0,120.9985,121.028,120.9198,120.9395,9321.0
2024-11-04 14:15:00,122.9,122.9,122.73,122.73,3642.0,120.9395,120.9395,120.7722,120.7722,3642.0
2024-11-04 14:20:00,122.76,122.78,122.66,122.66,3747.0,120.8017,120.8214,120.7033,120.7033,3747.0
2024-11-04 14:25:00,122.66,122.68,122.51,122.62,4060.0,120.7033,120.723,120.5557,120.6639,4060.0
2024-11-04 14:30:00,122.59,122.59,122.5,122.53,5505.0,120.6344,120.6344,120.5459,120.5754,5505.0
2024-11-04 14:35:00,122.54,122.66,122.53,122.64,4957.0,120.5852,120.7033,120.5754,120.6836,4957.0
2024-11-04 14:40:00,122.67,122.7,122.63,122.7,7305.0,120.7132,120.7427,120.6738,120.7427,7305.0
2024-11-04 14:45:00,122.71,122.75,122.63,122.7,4658.0,120.7525,120.7919,120.6738,120.7427,4658.0
2024-11-04 14:50:00,122.7,122.74,122.64,122.72,8071.0,120.7427,120.782,120.6836,120.7624,8071.0
2024-11-04 14:55:00,122.71,122.73,122.63,122.64,5936.0,120.7525,120.7722,120.6738,120.6836,5936.0
2024-11-04 15:00:00,122.67,122.68,122.55,122.57,7614.0,120.7132,120.723,120.5951,120.6147,7614.0
2024-11-04 15:05:00,122.56,122.82,122.53,122.8,14675.0,120.6049,120.8608,120.5754,120.8411,14675.0
2024-11-04 15:10:00,122.78,122.83,122.72,122.81,12525.0,120.8214,120.8706,120.7624,120.8509,12525.0
2024-11-04 15:15:00,122.75,122.77,122.7,122.77,7126.0,120.7919,120.8116,120.7427,120.8116,7126.0
2024-11-04 15:20:00,122.75,122.81,122.62,122.81,10770.0,120.7919,120.8509,120.6639,120.8509,10770.0
2024-11-04 15:25:00,122.79,122.83,122.75,122.81,6453.0,120.8312,120.8706,120.7919,120.8509,6453.0
2024-11-04 15:30:00,122.82,122.84,122.69,122.73,10440.0,120.8608,120.8804,120.7328,120.7722,10440.0
2024-11-04 15:35:00,122.75,122.75,122.56,122.6,9606.0,120.7919,120.7919,120.6049,120.6443,9606.0
2024-11-04 15:40:00,122.61,122.75,122.59,122.66,9303.0,120.6541,120.7919,120.6344,120.7033,9303.0
2024-11-04 15:45:00,122.64,122.77,122.6,122.61,17052.0,120.6836,120.8116,120.6443,120.6541,17052.0
2024-11-04 15:50:00,122.62,122.83,122.61,122.81,48466.0,120.6639,120.8706,120.6541,120.8509,48466.0
2024-11-04 15:55:00,122.81,122.96,122.71,122.94,124701.0,120.8509,120.9985,120.7525,120.9788,124701.0
2024-11-05 09:30:00,123.23,123.43,122.64,123.29,24815.0,121.2642,121.461,120.6836,121.3233,24815.0
2024-11-05 09:35:00,123.33,123.33,122.3,122.81,28061.0,121.3626,121.3626,120.3491,120.8509,28061.0
2024-11-05 09:40:00,122.83,123.07,122.73,122.97,4861.0,120.8706,121.1068,120.7722,121.0084,4861.0
2024-11-05 09:45:00,122.82,123.11,122.75,122.77,6623.0,120.8608,121.1461,120.7919,120.8116,6623.0
2024-11-05 09:50:00,122.77,123.02,122.77,122.95,23253.0,120.8116,121.0576,120.8116,120.9887,23253.0
2024-11-05 09:55:00,122.87,123.15,122.78,123.11,6903.0,120.91,121.1855,120.8214,121.1461,6903.0
2024-11-05 10:00:00,123.11,123.11,122.87,122.9,7352.0,121.1461,121.1461,120.91,120.9395,7352.0
2024-11-05 10:05:00,122.9,123.14,122.86,123.05,37114.0,120.9395,121.1757,120.9001,121.0871,37114.0
2024-11-05 10:10:00,123.08,123.11,122.86,123.05,44138.0,121.1166,121.1461,120.9001,121.0871,44138.0
2024-11-05 10:15:00,123.05,123.17,122.96,123.09,12755.0,121.0871,121.2052,120.9985,121.1265,12755.0
2024-11-05 10:20:00,123.1,123.33,123.1,123.19,20892.0,121.1363,121.3626,121.1363,121.2249,20892.0
2024-11-05 10:25:00,123.22,123.23,122.99,123.03,5016.0,121.2544,121.2642,121.028,121.0674,5016.0
2024-11-05 10:30:00,123.04,123.2,122.98,123.19,8995.0,121.0772,121.2347,121.0182,121.2249,8995.0
2024-11-05 10:35:00,123.27,123.38,123.25,123.29,3229.0,121.3036,121.4118,121.2839,121.3233,3229.0
2024-11-05 10:40:00,123.25,123.55,123.25,123.45,39359.0,121.2839,121.5791,121.2839,121.4807,39359.0
2024-11-05 10:45:00,123.45,123.45,123.22,123.23,29553.0,121.4807,121.4807,121.2544,121.2642,29553.0
2024-11-05 10:50:00,123.3,123.45,123.27,123.44,20471.0,121.3331,121.4807,121.3036,121.4709,20471.0
2024-11-05 10:55:00,123.4,123.47,123.34,123.34,3263.0,121.4315,121.5004,121.3725,121.3725,3263.0
2024-11-05 11:00:00,123.39,123.41,123.15,123.37,201514.0,121.4217,121.4413,121.1855,121.402,201514.0
2024-11-05 11:05:00,123.39,123.39,122.82,122.82,35812.0,121.4217,121.4217,120.8608,120.8608,35812.0
2024-11-05 11:10:00,122.86,123.12,122.85,123.0,78121.0,120.9001,121.156,120.8903,121.0379,78121.0
2024-11-05 11:15:00,123.05,123.05,122.88,122.94,3749.0,121.0871,121.0871,120.9198,120.9788,3749.0
2024-11-05 11:20:00,122.91,122.95,122.74,122.82,9467.0,120.9493,120.9887,120.782,120.8608,9467.0
2024-11-05 11:25:00,122.81,122.87,122.71,122.76,8514.0,120.8509,120.91,120.7525,120.8017,8514.0
2024-11-05 11:30:00,122.76,122.98,122.76,122.97,11048.0,120.8017,121.0182,120.8017,121.0084,11048.0
2024-11-05 11:35:00,122.93,123.06,122.91,123.05,5614.0,120.969,121.0969,120.9493,121.0871,5614.0
2024-11-05 11:40:00,123.12,123.22,123.12,123.2,4220.0,121.156,121.2544,121.156,121.2347,4220.0
2024-11-05 11:45:00,123.17,123.28,123.13,123.28,4075.0,121.2052,121.3134,121.1658,121.3134,4075.0
2024-11-05 11:50:00,123.31,123.31,123.24,123.27,4439.0,121.3429,121.3429,121.2741,121.3036,4439.0
2024-11-05 11:55:00,123.26,123.29,122.99,122.99,12366.0,121.2937,121.3233,121.028,121.028,12366.0
2024-11-05 12:00:00,123.0,123.13,122.99,123.04,16253.0,121.0379,121.1658,121.028,121.0772,16253.0
2024-11-05 12:05:00,122.99,123.14,122.94,123.09,13767.0,121.028,121.1757,120.9788,121.1265,13767.0
2024-11-05 12:10:00,123.07,123.44,123.06,123.41,23026.0,121.1068,121.4709,121.0969,121.4413,23026.0
2024-11-05 12:15:00,123.4,123.43,123.2,123.26,5597.0,121.4315,121.461,121.2347,121.2937,5597.0
2024-11-05 12:20:00,123.26,123.26,123.15,123.22,6079.0,121.2937,121.2937,121.1855,121.2544,6079.0
2024-11-05 12:25:00,123.19,123.19,123.0,123.1,12949.0,121.2249,121.2249,121.0379,121.1363,12949.0
2024-11-05 12:30:00,123.08,123.13,123.03,123.07,5904.0,121.1166,121.1658,121.0674,121.1068,5904.0
2024-11-05 12:35:00,123.09,123.09,122.99,122.99,2500.0,121.1265,121.1265,121.028,121.028,2500.0
2024-11-05 12:40:00,123.04,123.04,122.76,122.76,4435.0,121.0772,121.0772,120.8017,120.8017,4435.0
2024-11-05 12:45:00,122.78,122.82,122.65,122.74,9307.0,120.8214,120.8608,120.6935,120.782,9307.0
2024-11-05 12:50:00,122.72,122.74,122.49,122.53,11034.0,120.7624,120.782,120.536,120.5754,11034.0
2024-11-05 12:55:00,122.54,122.62,122.47,122.49,8210.0,120.5852,120.6639,120.5163,120.536,8210.0
2024-11-05 13:00:00,122.52,122.53,122.4,122.45,6965.0,120.5655,120.5754,120.4475,120.4967,6965.0
2024-11-05 13:05:00,122.45,122.5,122.35,122.43,5761.0,120.4967,120.5459,120.3983,120.477,5761.0
2024-11-05 13:10:00,122.43,122.45,122.2,122.32,15427.0,120.477,120.4967,120.2506,120.3687,15427.0
2024-11-05 13:15:00,122.27,122.34,122.15,122.18,14025.0,120.3195,120.3884,120.2014,120.231,14025.0
2024-11-05 13:20:00,122.19,122.29,122.16,122.17,6203.0,120.2408,120.3392,120.2113,120.2211,6203.0
2024-11-05 13:25:00,122.2,122.29,122.14,122.29,5388.0,120.2506,120.3392,120.1916,120.3392,5388.0
2024-11-05 13:30:00,122.27,122.29,122.03,122.05,16801.0,120.3195,120.3392,120.0834,120.103,16801.0
2024-11-05 13:35:00,122.06,122.06,121.82,121.84,10648.0,120.1129,120.1129,119.8767,119.8964,10648.0
2024-11-05 13:40:00,121.87,121.9,121.63,121.63,11703.0,119.9259,119.9554,119.6897,119.6897,11703.0
2024-11-05 13:45:00,121.62,121.76,121.62,121.73,8616.0,119.6799,119.8177,119.6799,119.7881,8616.0
2024-11-05 13:50:00,121.72,121.89,121.68,121.89,6149.0,119.7783,119.9456,119.7389,119.9456,6149.0
2024-11-05 13:55:00,121.84,122.05,121.83,121.99,8913.0,119.8964,120.103,119.8866,120.044,8913.0
2024-11-05 14:00:00,121.97,122.05,121.88,122.03,10233.0,120.0243,120.103,119.9358,120.0834,10233.0
2024-11-05 14:05:00,122.01,122.17,122.01,122.15,4384.0,120.0637,120.2211,120.0637,120.2014,4384.0
2024-11-05 14:10:00,122.12,122.22,122.1,122.19,5873.0,120.1719,120.2703,120.1522,120.2408,5873.0
2024-11-05 14:15:00,122.2,122.2,122.01,122.02,13467.0,120.2506,120.2506,120.0637,120.0735,13467.0
2024-11-05 14:20:00,122.0,122.07,121.95,121.98,10742.0,120.0538,120.1227,120.0046,120.0342,10742.0
2024-11-05 14:25:00,122.0,122.08,121.96,121.97,12916.0,120.0538,120.1326,120.0145,120.0243,12916.0
2024-11-05 14:30:00,121.94,122.0,121.89,121.95,9989.0,119.9948,120.0538,119.9456,120.0046,9989.0
2024-11-05 14:35:00,121.96,122.03,121.94,121.96,7476.0,120.0145,120.0834,119.9948,120.0145,7476.0
2024-11-05 14:40:00,121.97,122.02,121.93,121.96,9589.0,120.0243,120.0735,119.985,120.0145,9589.0
2024-11-05 14:45:00,121.96,121.99,121.84,121.9,12813.0,120.0145,120.044,119.8964,119.9554,12813.0
2024-11-05 14:50:00,121.88,121.89,121.68,121.73,25046.0,119.9358,119.9456,119.7389,119.7881,25046.0
2024-11-05 14:55:00,121.72,121.8,121.63,121.77,14913.0,119.7783,119.857,119.6897,119.8275,14913.0
2024-11-05 15:00:00,121.76,121.85,121.69,121.8,13652.0,119.8177,119.9062,119.7488,119.857,13652.0
2024-11-05 15:05:00,121.8,121.9,121.79,121.88,12759.0,119.857,119.9554,119.8472,119.9358,12759.0
2024-11-05 15:10:00,121.9,121.9,121.75,121.84,11503.0,119.9554,119.9554,119.8078,119.8964,11503.0
2024-11-05 15:15:00,121.83,121.92,121.75,121.75,14975.0,119.8866,119.9751,119.8078,119.8078,14975.0
2024-11-05 15:20:00,121.72,121.77,121.65,121.74,12980.0,119.7783,119.8275,119.7094,119.798,12980.0
2024-11-05 15:25:00,121.73,121.77,121.66,121.77,16612.0,119.7881,119.8275,119.7193,119.8275,16612.0
2024-11-05 15:30:00,121.77,121.78,121.58,121.59,31584.0,119.8275,119.8373,119.6405,119.6504,31584.0
2024-11-05 15:35:00,121.56,121.7,121.51,121.68,19426.0,119.6209,119.7586,119.5717,119.7389,19426.0
2024-11-05 15:40:00,121.66,121.74,121.55,121.7,27528.0,119.7193,119.798,119.611,119.7586,27528.0
2024-11-05 15:45:00,121.72,121.9,121.67,121.85,26864.0,119.7783,119.9554,119.7291,119.9062,26864.0
2024-11-05 15:50:00,121.85,122.01,121.85,121.96,47845.0,119.9062,120.0637,119.9062,120.0145,47845.0
2024-11-05 15:55:00,121.97,122.11,121.92,122.11,119000.0,120.0243,120.1621,119.9751,120.1621,119000.0
2024-11-06 09:30:00,125.56,126.16,124.81,124.86,59161.0,123.557,124.1475,122.819,122.8682,59161.0
2024-11-06 09:35:00,124.8,125.33,124.71,125.1,22039.0,122.8092,123.3307,122.7206,123.1044,22039.0
2024-11-06 09:40:00,125.17,125.5,124.73,125.37,30791.0,123.1733,123.498,122.7403,123.3701,30791.0
2024-11-06 09:45:00,125.32,125.63,125.27,125.47,31793.0,123.3209,123.6259,123.2717,123.4685,31793.0
2024-11-06 09:50:00,125.44,125.59,125.17,125.47,27010.0,123.439,123.5866,123.1733,123.4685,27010.0
2024-11-06 09:55:00,125.5,125.6,125.2,125.59,20110.0,123.498,123.5964,123.2028,123.5866,20110.0
2024-11-06 10:00:00,125.59,125.9,125.56,125.81,23696.0,123.5866,123.8916,123.557,123.8031,23696.0
2024-11-06 10:05:00,125.83,126.32,125.83,126.0,23682.0,123.8227,124.3049,123.8227,123.99,23682.0
2024-11-06 10:10:00,126.04,126.47,126.04,126.47,9481.0,124.0294,124.4525,124.0294,124.4525,9481.0
2024-11-06 10:15:00,126.47,126.87,126.34,126.8,8807.0,124.4525,124.8462,124.3246,124.7773,8807.0
2024-11-06 10:20:00,126.82,127.11,126.78,127.11,15424.0,124.7969,125.0823,124.7576,125.0823,15424.0
2024-11-06 10:25:00,127.05,127.21,126.97,127.19,9714.0,125.0233,125.1807,124.9446,125.161,9714.0
2024-11-06 10:30:00,127.19,127.19,126.8,126.99,20770.0,125.161,125.161,124.7773,124.9642,20770.0
2024-11-06 10:35:00,127.03,127.35,127.0,127.25,26006.0,125.0036,125.3185,124.9741,125.2201,26006.0
2024-11-06 10:40:00,127.23,127.54,127.15,127.43,20479.0,125.2004,125.5055,125.1217,125.3972,20479.0
2024-11-06 10:45:00,127.44,127.65,127.29,127.58,15105.0,125.4071,125.6137,125.2595,125.5448,15105.0
2024-11-06 10:50:00,127.54,127.85,127.43,127.64,19117.0,125.5055,125.8105,125.3972,125.6039,19117.0
2024-11-06 10:55:00,127.64,127.84,127.6,127.69,15927.0,125.6039,125.8007,125.5645,125.6531,15927.0
2024-11-06 11:00:00,127.67,127.79,127.59,127.74,13422.0,125.6334,125.7515,125.5547,125.7023,13422.0
2024-11-06 11:05:00,127.77,127.78,127.41,127.61,25792.0,125.7318,125.7416,125.3775,125.5743,25792.0
2024-11-06 11:10:00,127.62,127.64,127.41,127.45,17788.0,125.5842,125.6039,125.3775,125.4169,17788.0
2024-11-06 11:15:00,127.43,127.47,127.26,127.36,12540.0,125.3972,125.4366,125.2299,125.3283,12540.0
2024-11-06 11:20:00,127.37,127.42,127.13,127.18,41655.0,125.3382,125.3874,125.102,125.1512,41655.0
2024-11-06 11:25:00,127.18,127.28,126.97,127.0,62209.0,125.1512,125.2496,124.9446,124.9741,62209.0
2024-11-06 11:30:00,127.04,127.08,126.61,126.63,30465.0,125.0134,125.0528,124.5903,124.61,30465.0
2024-11-06 11:35:00,126.68,126.72,126.43,126.56,24714.0,124.6592,124.6985,124.4132,124.5411,24714.0
2024-11-06 11:40:00,126.53,126.65,126.3,126.35,19623.0,124.5116,124.6297,124.2852,124.3344,19623.0
2024-11-06 11:45:00,126.38,126.69,126.29,126.37,16130.0,124.364,124.669,124.2754,124.3541,16130.0
2024-11-06 11:50:00,126.36,126.45,126.33,126.45,9948.0,124.3443,124.4329,124.3148,124.4329,9948.0
2024-11-06 11:55:00,126.46,126.71,126.43,126.65,11582.0,124.4427,124.6887,124.4132,124.6297,11582.0
2024-11-06 12:00:00,126.62,126.71,126.55,126.55,14548.0,124.6001,124.6887,124.5313,124.5313,14548.0
2024-11-06 12:05:00,126.55,126.73,126.47,126.68,11504.0,124.5313,124.7084,124.4525,124.6592,11504.0
2024-11-06 12:10:00,126.66,127.03,126.66,126.98,7315.0,124.6395,125.0036,124.6395,124.9544,7315.0
2024-11-06 12:15:00,126.95,126.95,126.73,126.75,8836.0,124.9249,124.9249,124.7084,124.7281,8836.0
2024-11-06 12:20:00,126.77,127.11,126.77,127.1,7792.0,124.7477,125.0823,124.7477,125.0725,7792.0
2024-11-06 12:25:00,127.07,127.19,127.04,127.08,10745.0,125.043,125.161,125.0134,125.0528,10745.0
2024-11-06 12:30:00,127.07,127.16,127.05,127.06,6344.0,125.043,125.1315,125.0233,125.0331,6344.0
2024-11-06 12:35:00,127.04,127.17,126.98,127.17,6553.0,125.0134,125.1414,124.9544,125.1414,6553.0
2024-11-06 12:40:00,127.18,127.37,127.18,127.34,7568.0,125.1512,125.3382,125.1512,125.3087,7568.0
2024-11-06 12:45:00,127.3,127.35,127.21,127.22,8439.0,125.2693,125.3185,125.1807,125.1906,8439.0
2024-11-06 12:50:00,127.22,127.39,127.16,127.39,3996.0,125.1906,125.3579,125.1315,125.3579,3996.0
2024-11-06 12:55:00,127.39,127.4,127.28,127.31,5651.0,125.3579,125.3677,125.2496,125.2791,5651.0
2024-11-06 13:00:00,127.3,127.42,127.23,127.4,5578.0,125.2693,125.3874,125.2004,125.3677,5578.0
2024-11-06 13:05:00,127.36,127.47,127.32,127.46,4563.0,125.3283,125.4366,125.289,125.4267,4563.0
2024-11-06 13:10:00,127.43,127.46,127.4,127.45,10617.0,125.3972,125.4267,125.3677,125.4169,10617.0
2024-11-06 13:15:00,127.43,127.43,127.29,127.3,11876.0,125.3972,125.3972,125.2595,125.2693,11876.0
2024-11-06 13:20:00,127.3,127.55,127.23,127.55,8264.0,125.2693,125.5153,125.2004,125.5153,8264.0
2024-11-06 13:25:00,127.57,127.68,127.57,127.67,4725.0,125.535,125.6432,125.535,125.6334,4725.0
2024-11-06 13:30:00,127.67,127.83,127.66,127.82,7654.0,125.6334,125.7908,125.6235,125.781,7654.0
2024-11-06 13:35:00,127.8,127.8,127.51,127.69,7410.0,125.7613,125.7613,125.4759,125.6531,7410.0
2024-11-06 13:40:00,127.66,127.85,127.64,127.85,4741.0,125.6235,125.8105,125.6039,125.8105,4741.0
2024-11-06 13:45:00,127.85,128.02,127.82,128.02,12804.0,125.8105,125.9778,125.781,125.9778,12804.0
2024-11-06 13:50:00,128.0,128.1,127.97,128.07,8454.0,125.9581,126.0565,125.9286,126.027,8454.0
2024-11-06 13:55:00,128.07,128.08,127.93,127.97,9454.0,126.027,126.0368,125.8892,125.9286,9454.0
2024-11-06 14:00:00,127.98,128.15,127.97,128.13,10837.0,125.9384,126.1057,125.9286,126.0861,10837.0
2024-11-06 14:05:00,128.1,128.28,128.02,128.26,7432.0,126.0565,126.2337,125.9778,126.214,7432.0
2024-11-06 14:10:00,128.26,128.32,128.2,128.2,9142.0,126.214,126.273,126.1549,126.1549,9142.0
2024-11-06 14:15:00,128.16,128.34,128.09,128.18,8358.0,126.1156,126.2927,126.0467,126.1353,8358.0
2024-11-06 14:20:00,128.2,128.3,128.12,128.22,8592.0,126.1549,126.2533,126.0762,126.1746,8592.0
2024-11-06 14:25:00,128.24,128.46,128.22,128.43,18555.0,126.1943,126.4108,126.1746,126.3813,18555.0
2024-11-06 14:30:00,128.44,128.55,128.43,128.46,9944.0,126.3911,126.4994,126.3813,126.4108,9944.0
2024-11-06 14:35:00,128.45,128.56,128.36,128.56,11083.0,126.4009,126.5092,126.3124,126.5092,11083.0
2024-11-06 14:40:00,128.58,128.74,128.5,128.54,12012.0,126.5289,126.6863,126.4501,126.4895,12012.0
2024-11-06 14:45:00,128.55,128.64,128.52,128.58,17590.0,126.4994,126.5879,126.4698,126.5289,17590.0
2024-11-06 14:50:00,128.58,128.69,128.54,128.56,20564.0,126.5289,126.6371,126.4895,126.5092,20564.0
2024-11-06 14:55:00,128.56,128.64,128.53,128.59,14529.0,126.5092,126.5879,126.4797,126.5387,14529.0
2024-11-06 15:00:00,128.58,128.64,128.52,128.61,10341.0,126.5289,126.5879,126.4698,126.5584,10341.0
2024-11-06 15:05:00,128.58,128.58,128.38,128.43,8256.0,126.5289,126.5289,126.3321,126.3813,8256.0
2024-11-06 15:10:00,128.42,128.52,128.37,128.5,11356.0,126.3714,126.4698,126.3222,126.4501,11356.0
2024-11-06 15:15:00,128.5,128.5,128.34,128.36,12602.0,126.4501,126.4501,126.2927,126.3124,12602.0
2024-11-06 15:20:00,128.34,128.38,128.27,128.28,13015.0,126.2927,126.3321,126.2238,126.2337,13015.0
2024-11-06 15:25:00,128.26,128.37,128.24,128.36,16043.0,126.214,126.3222,126.1943,126.3124,16043.0
2024-11-06 15:30:00,128.37,128.39,128.27,128.33,17755.0,126.3222,126.3419,126.2238,126.2829,17755.0
2024-11-06 15:35:00,128.32,128.32,128.09,128.14,16003.0,126.273,126.273,126.0467,126.0959,16003.0
2024-11-06 15:40:00,128.14,128.2,128.04,128.07,23133.0,126.0959,126.1549,125.9975,126.027,23133.0
2024-11-06 15:45:00,128.09,128.22,127.95,128.03,35240.0,126.0467,126.1746,125.9089,125.9876,35240.0
2024-11-06 15:50:00,128.02,128.02,127.52,127.62,60923.0,125.9778,125.9778,125.4858,125.5842,60923.0
2024-11-06 15:55:00,127.62,127.63,127.17,127.19,264937.0,125.5842,125.594,125.1414,125.161,264937.0
2024-11-07 09:30:00,127.2,127.6,125.42,125.68,41839.0,125.1709,125.5645,123.4193,123.6751,41839.0
2024-11-07 09:35:00,125.69,126.01,125.5,125.56,18427.0,123.685,123.9999,123.498,123.557,18427.0
2024-11-07 09:40:00,125.57,125.63,125.21,125.38,11017.0,123.5669,123.6259,123.2126,123.3799,11017.0
2024-11-07 09:45:00,125.25,125.86,124.87,125.78,11344.0,123.252,123.8523,122.8781,123.7735,11344.0
2024-11-07 09:50:00,125.75,126.07,125.74,125.91,10781.0,123.744,124.0589,123.7342,123.9015,10781.0
2024-11-07 09:55:00,125.8,125.87,125.64,125.73,10996.0,123.7932,123.8621,123.6358,123.7243,10996.0
2024-11-07 10:00:00,125.76,126.12,125.66,125.67,23011.0,123.7539,124.1081,123.6555,123.6653,23011.0
2024-11-07 10:05:00,125.67,125.87,125.58,125.83,7559.0,123.6653,123.8621,123.5767,123.8227,7559.0
2024-11-07 10:10:00,125.75,126.0,125.49,126.0,8686.0,123.744,123.99,123.4882,123.99,8686.0
2024-11-07 10:15:00,125.81,125.87,125.64,125.67,5997.0,123.8031,123.8621,123.6358,123.6653,5997.0
2024-11-07 10:20:00,125.61,125.87,125.58,125.82,7949.0,123.6063,123.8621,123.5767,123.8129,7949.0
2024-11-07 10:25:00,126.0,126.09,125.74,125.8,5320.0,123.99,124.0786,123.7342,123.7932,5320.0
2024-11-07 10:30:00,125.9,126.11,125.69,126.11,9880.0,123.8916,124.0983,123.685,124.0983,9880.0
2024-11-07 10:35:00,126.14,126.14,125.89,125.89,10845.0,124.1278,124.1278,123.8818,123.8818,10845.0
2024-11-07 10:40:00,125.93,125.94,125.54,125.55,7388.0,123.9211,123.931,123.5374,123.5472,7388.0
2024-11-07 10:45:00,125.53,125.74,125.41,125.66,6411.0,123.5275,123.7342,123.4094,123.6555,6411.0
2024-11-07 10:50:00,125.61,125.88,125.57,125.65,8977.0,123.6063,123.8719,123.5669,123.6456,8977.0
2024-11-07 10:55:00,125.66,125.84,125.6,125.79,15196.0,123.6555,123.8326,123.5964,123.7834,15196.0
2024-11-07 11:00:00,125.79,125.91,125.68,125.87,5216.0,123.7834,123.9015,123.6751,123.8621,5216.0
2024-11-07 11:05:00,125.87,126.06,125.79,126.01,6477.0,123.8621,124.0491,123.7834,123.9999,6477.0
2024-11-07 11:10:00,126.04,126.18,125.98,126.17,8513.0,124.0294,124.1672,123.9703,124.1573,8513.0
2024-11-07 11:15:00,126.14,126.19,125.74,125.93,13675.0,124.1278,124.177,123.7342,123.9211,13675.0
2024-11-07 11:20:00,125.88,126.09,125.87,125.97,5974.0,123.8719,124.0786,123.8621,123.9605,5974.0
2024-11-07 11:25:00,125.99,126.03,125.8,125.89,7072.0,123.9802,124.0196,123.7932,123.8818,7072.0
2024-11-07 11:30:00,125.87,125.89,125.5,125.66,8658.0,123.8621,123.8818,123.498,123.6555,8658.0
2024-11-07 11:35:00,125.66,125.92,125.65,125.81,12156.0,123.6555,123.9113,123.6456,123.8031,12156.0
2024-11-07 11:40:00,125.79,126.05,125.79,126.04,7018.0,123.7834,124.0392,123.7834,124.0294,7018.0
2024-11-07 11:45:00,126.08,126.33,126.07,126.18,3934.0,124.0688,124.3148,124.0589,124.1672,3934.0
2024-11-07 11:50:00,126.15,126.29,126.11,126.22,6728.0,124.1376,124.2754,124.0983,124.2065,6728.0
2024-11-07 11:55:00,126.16,126.3,126.15,126.21,4314.0,124.1475,124.2852,124.1376,124.1967,4314.0
2024-11-07 12:00:00,126.15,126.25,126.15,126.21,8233.0,124.1376,124.236,124.1376,124.1967,8233.0
2024-11-07 12:05:00,126.21,126.55,126.21,126.55,5807.0,124.1967,124.5313,124.1967,124.5313,5807.0
2024-11-07 12:10:00,126.55,126.7,126.54,126.6,41988.0,124.5313,124.6789,124.5214,124.5805,41988.0
2024-11-07 12:15:00,126.58,126.58,126.37,126.41,12946.0,124.5608,124.5608,124.3541,124.3935,12946.0
2024-11-07 12:20:00,126.4,126.53,126.34,126.37,22106.0,124.3836,124.5116,124.3246,124.3541,22106.0
2024-11-07 12:25:00,126.37,126.44,126.29,126.4,12856.0,124.3541,124.423,124.2754,124.3836,12856.0
2024-11-07 12:30:00,126.42,126.42,126.2,126.22,6192.0,124.4033,124.4033,124.1868,124.2065,6192.0
2024-11-07 12:35:00,126.27,126.28,126.16,126.25,6055.0,124.2557,124.2656,124.1475,124.236,6055.0
2024-11-07 12:40:00,126.25,126.44,126.22,126.26,12073.0,124.236,124.423,124.2065,124.2459,12073.0
2024-11-07 12:45:00,126.3,126.41,126.26,126.33,7969.0,124.2852,124.3935,124.2459,124.3148,7969.0
2024-11-07 12:50:00,126.3,126.39,126.28,126.35,8647.0,124.2852,124.3738,124.2656,124.3344,8647.0
2024-11-07 12:55:00,126.34,126.41,126.32,126.37,7658.0,124.3246,124.3935,124.3049,124.3541,7658.0
2024-11-07 13:00:00,126.37,126.37,126.28,126.31,4158.0,124.3541,124.3541,124.2656,124.2951,4158.0
2024-11-07 13:05:00,126.29,126.43,126.29,126.38,16779.0,124.2754,124.4132,124.2754,124.364,16779.0
2024-11-07 13:10:00,126.37,126.39,126.31,126.35,9681.0,124.3541,124.3738,124.2951,124.3344,9681.0
2024-11-07 13:15:00,126.35,126.35,126.19,126.2,7831.0,124.3344,124.3344,124.177,124.1868,7831.0
2024-11-07 13:20:00,126.2,126.23,126.16,126.21,6555.0,124.1868,124.2164,124.1475,124.1967,6555.0
2024-11-07 13:25:00,126.21,126.29,126.15,126.27,8309.0,124.1967,124.2754,124.1376,124.2557,8309.0
2024-11-07 13:30:00,126.28,126.28,126.17,126.2,8459.0,124.2656,124.2656,124.1573,124.1868,8459.0
2024-11-07 13:35:00,126.21,126.24,126.15,126.16,6799.0,124.1967,124.2262,124.1376,124.1475,6799.0
2024-11-07 13:40:00,126.17,126.19,126.09,126.17,10403.0,124.1573,124.177,124.0786,124.1573,10403.0
2024-11-07 13:45:00,126.16,126.17,126.08,126.09,5872.0,124.1475,124.1573,124.0688,124.0786,5872.0
2024-11-07 13:50:00,126.11,126.27,126.1,126.24,8904.0,124.0983,124.2557,124.0884,124.2262,8904.0
2024-11-07 13:55:00,126.27,126.41,126.27,126.29,6899.0,124.2557,124.3935,124.2557,124.2754,6899.0
2024-11-07 14:00:00,126.31,126.36,126.2,126.33,7538.0,124.2951,124.3443,124.1868,124.3148,7538.0
2024-11-07 14:05:00,126.33,126.44,126.27,126.32,12776.0,124.3148,124.423,124.2557,124.3049,12776.0
2024-11-07 14:10:00,126.39,126.4,126.27,126.37,6912.0,124.3738,124.3836,124.2557,124.3541,6912.0
2024-11-07 14:15:00,126.34,126.4,126.09,126.13,16751.0,124.3246,124.3836,124.0786,124.118,16751.0
2024-11-07 14:20:00,126.13,126.13,125.91,125.98,5259.0,124.118,124.118,123.9015,123.9703,5259.0
2024-11-07 14:25:00,125.98,126.19,125.97,126.1,7860.0,123.9703,124.177,123.9605,124.0884,7860.0
2024-11-07 14:30:00,126.13,126.38,126.06,126.29,5712.0,124.118,124.364,124.0491,124.2754,5712.0
2024-11-07 14:35:00,126.26,126.28,126.12,126.22,7216.0,124.2459,124.2656,124.1081,124.2065,7216.0
2024-11-07 14:40:00,126.23,126.24,125.91,126.1,14798.0,124.2164,124.2262,123.9015,124.0884,14798.0
2024-11-07 14:45:00,126.06,126.19,125.9,126.19,5463.0,124.0491,124.177,123.8916,124.177,5463.0
2024-11-07 14:50:00,126.2,126.3,126.13,126.28,8084.0,124.1868,124.2852,124.118,124.2656,8084.0
2024-11-07 14:55:00,126.33,126.4,126.24,126.36,16935.0,124.3148,124.3836,124.2262,124.3443,16935.0
2024-11-07 15:00:00,126.37,126.64,126.3,126.56,17308.0,124.3541,124.6198,124.2852,124.5411,17308.0
2024-11-07 15:05:00,126.54,126.64,126.49,126.61,12840.0,124.5214,124.6198,124.4722,124.5903,12840.0
2024-11-07 15:10:00,126.61,126.88,126.61,126.82,18280.0,124.5903,124.856,124.5903,124.7969,18280.0
2024-11-07 15:15:00,126.82,126.9,126.73,126.86,12908.0,124.7969,124.8757,124.7084,124.8363,12908.0
2024-11-07 15:20:00,126.88,126.88,126.57,126.67,14377.0,124.856,124.856,124.5509,124.6493,14377.0
2024-11-07 15:25:00,126.69,126.69,126.53,126.66,16284.0,124.669,124.669,124.5116,124.6395,16284.0
2024-11-07 15:30:00,126.66,126.71,126.55,126.55,21873.0,124.6395,124.6887,124.5313,124.5313,21873.0
2024-11-07 15:35:00,126.55,126.63,126.43,126.57,29153.0,124.5313,124.61,124.4132,124.5509,29153.0
2024-11-07 15:40:00,126.51,126.62,126.51,126.57,18469.0,124.4919,124.6001,124.4919,124.5509,18469.0
2024-11-07 15:45:00,126.58,126.67,126.52,126.58,31129.0,124.5608,124.6493,124.5017,124.5608,31129.0
2024-11-07 15:50:00,126.58,126.61,126.37,126.43,32553.0,124.5608,124.5903,124.3541,124.4132,32553.0
2024-11-07 15:55:00,126.43,126.66,126.38,126.48,178858.0,124.4132,124.6395,124.364,124.4624,178858.0
2024-11-08 09:30:00,131.64,132.31,128.2,130.32,225883.0,129.5401,130.1994,126.1549,128.2411,225883.0
2024-11-08 09:35:00,130.32,131.4,130.06,131.02,66872.0,128.2411,129.3039,127.9853,128.93,66872.0
2024-11-08 09:40:00,131.02,131.03,129.55,130.47,77932.0,128.93,128.9398,127.4834,128.3887,77932.0
2024-11-08 09:45:00,130.4,131.68,130.3,131.21,95840.0,128.3198,129.5794,128.2214,129.1169,95840.0
2024-11-08 09:50:00,131.31,131.74,131.16,131.45,45712.0,129.2153,129.6385,129.0677,129.3531,45712.0
2024-11-08 09:55:00,131.47,131.77,131.13,131.29,38331.0,129.3728,129.668,129.0382,129.1956,38331.0
2024-11-08 10:00:00,131.22,131.77,131.02,131.15,56856.0,129.1268,129.668,128.93,129.0579,56856.0
2024-11-08 10:05:00,131.16,131.32,130.81,130.9,51860.0,129.0677,129.2252,128.7233,128.8119,51860.0
2024-11-08 10:10:00,130.9,131.64,130.78,131.57,79921.0,128.8119,129.5401,128.6938,129.4712,79921.0
2024-11-08 10:15:00,131.51,131.63,131.25,131.32,61412.0,129.4121,129.5302,129.1563,129.2252,61412.0
2024-11-08 10:20:00,131.3,132.24,131.16,132.24,43529.0,129.2055,130.1305,129.0677,130.1305,43529.0
2024-11-08 10:25:00,132.14,132.24,131.61,131.76,59930.0,130.0321,130.1305,129.5105,129.6581,59930.0
2024-11-08 10:30:00,131.71,132.27,131.71,132.04,25049.0,129.6089,130.16,129.6089,129.9337,25049.0
2024-11-08 10:35:00,131.94,132.46,131.94,132.46,26498.0,129.8353,130.347,129.8353,130.347,26498.0
2024-11-08 10:40:00,132.43,133.18,132.36,133.02,32290.0,130.3175,131.0555,130.2486,130.898,32290.0
2024-11-08 10:45:00,133.04,133.08,132.64,133.04,23784.0,130.9177,130.9571,130.5241,130.9177,23784.0
2024-11-08 10:50:00,133.01,133.42,132.97,133.27,29412.0,130.8882,131.2917,130.8488,131.1441,29412.0
2024-11-08 10:55:00,133.23,133.27,132.8,132.93,21945.0,131.1047,131.1441,130.6816,130.8095,21945.0
2024-11-08 11:00:00,132.9,133.1,132.8,133.08,27224.0,130.78,130.9768,130.6816,130.9571,27224.0
2024-11-08 11:05:00,133.07,133.3,132.77,132.8,64407.0,130.9472,131.1736,130.652,130.6816,64407.0
2024-11-08 11:10:00,132.83,133.01,132.53,132.65,18961.0,130.7111,130.8882,130.4159,130.5339,18961.0
2024-11-08 11:15:00,132.56,132.66,132.42,132.63,13887.0,130.4454,130.5438,130.3076,130.5143,13887.0
2024-11-08 11:20:00,132.53,132.78,132.51,132.68,12949.0,130.4159,130.6619,130.3962,130.5635,12949.0
2024-11-08 11:25:00,132.64,133.13,132.58,132.88,44010.0,130.5241,131.0063,130.4651,130.7603,44010.0
2024-11-08 11:30:00,132.86,133.27,132.84,133.22,58902.0,130.7406,131.1441,130.7209,131.0949,58902.0
2024-11-08 11:35:00,133.24,133.24,132.69,132.78,77403.0,131.1145,131.1145,130.5733,130.6619,77403.0
2024-11-08 11:40:00,132.78,133.18,132.63,133.03,52136.0,130.6619,131.0555,130.5143,130.9079,52136.0
2024-11-08 11:45:00,133.05,133.05,132.74,132.8,46587.0,130.9276,130.9276,130.6225,130.6816,46587.0
2024-11-08 11:50:00,132.82,132.89,132.29,132.31,66842.0,130.7012,130.7701,130.1797,130.1994,66842.0
2024-11-08 11:55:00,132.33,132.5,132.22,132.5,57252.0,130.2191,130.3863,130.1108,130.3863,57252.0
2024-11-08 12:00:00,132.5,132.76,132.43,132.5,45984.0,130.3863,130.6422,130.3175,130.3863,45984.0
2024-11-08 12:05:00,132.53,132.74,132.05,132.05,42311.0,130.4159,130.6225,129.9435,129.9435,42311.0
2024-11-08 12:10:00,132.02,132.54,132.0,132.54,28742.0,129.914,130.4257,129.8943,130.4257,28742.0
2024-11-08 12:15:00,132.53,132.65,132.5,132.59,19313.0,130.4159,130.5339,130.3863,130.4749,19313.0
2024-11-08 12:20:00,132.59,132.9,132.53,132.87,29580.0,130.4749,130.78,130.4159,130.7504,29580.0
2024-11-08 12:25:00,132.9,132.99,132.76,132.96,17875.0,130.78,130.8685,130.6422,130.839,17875.0
2024-11-08 12:30:00,132.94,133.06,132.92,132.92,19983.0,130.8193,130.9374,130.7996,130.7996,19983.0
2024-11-08 12:35:00,132.92,133.04,132.88,132.9,16998.0,130.7996,130.9177,130.7603,130.78,16998.0
2024-11-08 12:40:00,132.92,132.98,132.87,132.95,13434.0,130.7996,130.8587,130.7504,130.8292,13434.0
2024-11-08 12:45:00,132.91,133.14,132.91,132.99,11310.0,130.7898,131.0161,130.7898,130.8685,11310.0
2024-11-08 12:50:00,132.96,133.23,132.96,133.19,14403.0,130.839,131.1047,130.839,131.0653,14403.0
2024-11-08 12:55:00,133.22,133.53,133.22,133.53,48075.0,131.0949,131.3999,131.0949,131.3999,48075.0
2024-11-08 13:00:00,133.54,133.83,133.47,133.61,24419.0,131.4098,131.6951,131.3409,131.4786,24419.0
2024-11-08 13:05:00,133.64,133.98,133.62,133.97,8659.0,131.5082,131.8427,131.4885,131.8329,8659.0
2024-11-08 13:10:00,133.98,133.98,133.85,133.9,12379.0,131.8427,131.8427,131.7148,131.764,12379.0
2024-11-08 13:15:00,133.91,134.0,133.8,133.85,15885.0,131.7738,131.8624,131.6656,131.7148,15885.0
2024-11-08 13:20:00,133.83,133.92,133.74,133.74,24775.0,131.6951,131.7837,131.6066,131.6066,24775.0
2024-11-08 13:25:00,133.74,134.08,133.71,133.88,23326.0,131.6066,131.9411,131.577,131.7443,23326.0
2024-11-08 13:30:00,133.91,134.13,133.89,134.04,18411.0,131.7738,131.9903,131.7542,131.9018,18411.0
2024-11-08 13:35:00,134.04,134.22,134.02,134.05,11618.0,131.9018,132.0789,131.8821,131.9116,11618.0
2024-11-08 13:40:00,134.07,134.46,134.07,134.37,18598.0,131.9313,132.3151,131.9313,132.2265,18598.0
2024-11-08 13:45:00,134.37,134.59,134.31,134.54,14818.0,132.2265,132.443,132.1675,132.3938,14818.0
2024-11-08 13:50:00,134.53,134.53,134.23,134.27,16225.0,132.384,132.384,132.0887,132.1281,16225.0
2024-11-08 13:55:00,134.25,134.33,134.2,134.25,17321.0,132.1084,132.1871,132.0592,132.1084,17321.0
2024-11-08 14:00:00,134.23,134.33,134.04,134.06,14486.0,132.0887,132.1871,131.9018,131.9215,14486.0
2024-11-08 14:05:00,134.09,134.15,134.05,134.14,23513.0,131.951,132.01,131.9116,132.0002,23513.0
2024-11-08 14:10:00,134.12,134.21,134.0,134.13,16731.0,131.9805,132.0691,131.8624,131.9903,16731.0
2024-11-08 14:15:00,134.15,134.3,134.13,134.3,15833.0,132.01,132.1576,131.9903,132.1576,15833.0
2024-11-08 14:20:00,134.28,134.73,134.27,134.62,26472.0,132.1379,132.5808,132.1281,132.4725,26472.0
2024-11-08 14:25:00,134.61,134.61,134.34,134.37,13804.0,132.4627,132.4627,132.197,132.2265,13804.0
2024-11-08 14:30:00,134.35,134.39,134.26,134.35,13333.0,132.2068,132.2462,132.1183,132.2068,13333.0
2024-11-08 14:35:00,134.38,134.57,134.38,134.41,7902.0,132.2364,132.4233,132.2364,132.2659,7902.0
2024-11-08 14:40:00,134.46,134.59,134.46,134.59,7646.0,132.3151,132.443,132.3151,132.443,7646.0
2024-11-08 14:45:00,134.56,134.74,134.53,134.71,10155.0,132.4135,132.5906,132.384,132.5611,10155.0
2024-11-08 14:50:00,134.7,134.9,134.67,134.74,18718.0,132.5512,132.7481,132.5217,132.5906,18718.0
2024-11-08 14:55:00,134.72,134.76,134.63,134.65,20248.0,132.5709,132.6103,132.4824,132.502,20248.0
2024-11-08 15:00:00,134.63,134.63,134.32,134.52,18542.0,132.4824,132.4824,132.1773,132.3741,18542.0
2024-11-08 15:05:00,134.53,134.76,134.45,134.75,12900.0,132.384,132.6103,132.3052,132.6004,12900.0
2024-11-08 15:10:00,134.75,134.98,134.74,134.86,32122.0,132.6004,132.8268,132.5906,132.7087,32122.0
2024-11-08 15:15:00,134.84,134.85,134.68,134.74,16077.0,132.689,132.6989,132.5316,132.5906,16077.0
2024-11-08 15:20:00,134.74,134.75,134.3,134.39,24109.0,132.5906,132.6004,132.1576,132.2462,24109.0
2024-11-08 15:25:00,134.39,134.5,134.38,134.5,20529.0,132.2462,132.3544,132.2364,132.3544,20529.0
2024-11-08 15:30:00,134.49,134.49,134.05,134.05,35193.0,132.3446,132.3446,131.9116,131.9116,35193.0
2024-11-08 15:35:00,134.03,134.06,133.82,133.91,23644.0,131.8919,131.9215,131.6853,131.7738,23644.0
2024-11-08 15:40:00,133.88,133.92,133.73,133.75,32941.0,131.7443,131.7837,131.5967,131.6164,32941.0
2024-11-08 15:45:00,133.75,133.75,133.52,133.53,44271.0,131.6164,131.6164,131.3901,131.3999,44271.0
2024-11-08 15:50:00,133.52,134.02,133.44,133.97,85938.0,131.3901,131.8821,131.3113,131.8329,85938.0
2024-11-08 15:55:00,133.97,134.21,133.78,134.14,300272.0,131.8329,132.0691,131.6459,132.0002,300272.0
2024-11-11 09:30:00,133.48,133.92,132.86,133.71,54489.0,131.3507,131.7837,130.7406,131.577,54489.0
2024-11-11 09:35:00,133.71,134.25,133.7,134.25,16836.0,131.577,132.1084,131.5672,132.1084,16836.0
2024-11-11 09:40:00,134.15,134.19,133.67,133.76,20549.0,132.01,132.0494,131.5377,131.6262,20549.0
2024-11-11 09:45:00,133.87,134.66,133.79,134.53,23656.0,131.7345,132.5119,131.6558,132.384,23656.0
2024-11-11 09:50:00,134.57,134.64,133.9,134.17,24467.0,132.4233,132.4922,131.764,132.0297,24467.0
2024-11-11 09:55:00,134.22,134.61,134.08,134.61,26789.0,132.0789,132.4627,131.9411,132.4627,26789.0
2024-11-11 10:00:00,134.59,135.06,134.47,135.06,39316.0,132.443,132.9055,132.3249,132.9055,39316.0
2024-11-11 10:05:00,135.06,135.09,134.69,134.72,12360.0,132.9055,132.935,132.5414,132.5709,12360.0
2024-11-11 10:10:00,134.72,135.03,134.63,134.64,10732.0,132.5709,132.876,132.4824,132.4922,10732.0
2024-11-11 10:15:00,134.69,134.87,134.64,134.81,6996.0,132.5414,132.7185,132.4922,132.6595,6996.0
2024-11-11 10:20:00,134.75,134.96,134.68,134.81,13076.0,132.6004,132.8071,132.5316,132.6595,13076.0
2024-11-11 10:25:00,134.8,134.8,134.29,134.41,13187.0,132.6497,132.6497,132.1478,132.2659,13187.0
2024-11-11 10:30:00,134.33,134.43,134.22,134.34,17240.0,132.1871,132.2856,132.0789,132.197,17240.0
2024-11-11 10:35:00,134.32,134.36,134.18,134.33,15173.0,132.1773,132.2167,132.0395,132.1871,15173.0
2024-11-11 10:40:00,134.37,134.49,134.3,134.37,18187.0,132.2265,132.3446,132.1576,132.2265,18187.0
2024-11-11 10:45:00,134.32,134.34,133.98,134.09,27661.0,132.1773,132.197,131.8427,131.951,27661.0
2024-11-11 10:50:00,134.07,134.15,133.74,133.75,21140.0,131.9313,132.01,131.6066,131.6164,21140.0
2024-11-11 10:55:00,133.75,133.86,133.66,133.75,26326.0,131.6164,131.7246,131.5278,131.6164,26326.0
2024-11-11 11:00:00,133.73,133.8,133.16,133.34,18261.0,131.5967,131.6656,131.0358,131.2129,18261.0
2024-11-11 11:05:00,133.39,133.61,133.33,133.33,12943.0,131.2621,131.4786,131.2031,131.2031,12943.0
2024-11-11 11:10:00,133.38,133.44,133.33,133.38,13251.0,131.2523,131.3113,131.2031,131.2523,13251.0
2024-11-11 11:15:00,133.39,133.48,133.35,133.39,19477.0,131.2621,131.3507,131.2228,131.2621,19477.0
2024-11-11 11:20:00,133.38,133.42,133.1,133.41,17257.0,131.2523,131.2917,130.9768,131.2818,17257.0
2024-11-11 11:25:00,133.37,133.38,132.87,132.98,17741.0,131.2425,131.2523,130.7504,130.8587,17741.0
2024-11-11 11:30:00,132.91,133.13,132.85,133.09,20661.0,130.7898,131.0063,130.7308,130.9669,20661.0
2024-11-11 11:35:00,133.05,133.07,132.79,133.04,11722.0,130.9276,130.9472,130.6717,130.9177,11722.0
2024-11-11 11:40:00,133.09,133.19,133.0,133.16,19690.0,130.9669,131.0653,130.8784,131.0358,19690.0
2024-11-11 11:45:00,133.16,133.26,133.05,133.26,16481.0,131.0358,131.1342,130.9276,131.1342,16481.0
2024-11-11 11:50:00,133.27,133.27,132.89,132.97,37822.0,131.1441,131.1441,130.7701,130.8488,37822.0
2024-11-11 11:55:00,132.97,133.1,132.89,133.1,11838.0,130.8488,130.9768,130.7701,130.9768,11838.0
2024-11-11 12:00:00,133.14,133.4,133.11,133.32,8884.0,131.0161,131.272,130.9866,131.1933,8884.0
2024-11-11 12:05:00,133.28,133.43,133.24,133.43,8792.0,131.1539,131.3015,131.1145,131.3015,8792.0
2024-11-11 12:10:00,133.43,133.63,133.43,133.62,3939.0,131.3015,131.4983,131.3015,131.4885,3939.0
2024-11-11 12:15:00,133.64,133.64,133.42,133.45,12089.0,131.5082,131.5082,131.2917,131.3212,12089.0
2024-11-11 12:20:00,133.44,133.46,133.19,133.27,11039.0,131.3113,131.331,131.0653,131.1441,11039.0
2024-11-11 12:25:00,133.3,133.3,132.97,133.15,20102.0,131.1736,131.1736,130.8488,131.026,20102.0
2024-11-11 12:30:00,133.11,133.11,132.85,132.94,13856.0,130.9866,130.9866,130.7308,130.8193,13856.0
2024-11-11 12:35:00,132.94,132.95,132.81,132.89,11163.0,130.8193,130.8292,130.6914,130.7701,11163.0
2024-11-11 12:40:00,132.86,132.94,132.82,132.92,10435.0,130.7406,130.8193,130.7012,130.7996,10435.0
2024-11-11 12:45:00,132.94,133.08,132.91,133.02,6559.0,130.8193,130.9571,130.7898,130.898,6559.0
2024-11-11 12:50:00,133.03,133.06,132.82,132.84,24477.0,130.9079,130.9374,130.7012,130.7209,24477.0
2024-11-11 12:55:00,132.82,133.05,132.75,132.98,10387.0,130.7012,130.9276,130.6324,130.8587,10387.0
2024-11-11 13:00:00,132.99,133.02,132.88,132.91,6430.0,130.8685,130.898,130.7603,130.7898,6430.0
2024-11-11 13:05:00,132.91,133.22,132.91,132.92,26614.0,130.7898,131.0949,130.7898,130.7996,26614.0
2024-11-11 13:10:00,132.85,132.9,132.7,132.82,9106.0,130.7308,130.78,130.5832,130.7012,9106.0
2024-11-11 13:15:00,132.75,132.77,132.67,132.67,3992.0,130.6324,130.652,130.5536,130.5536,3992.0
2024-11-11 13:20:00,132.68,132.71,132.39,132.53,11907.0,130.5635,130.593,130.2781,130.4159,11907.0
2024-11-11 13:25:00,132.57,132.85,132.57,132.85,6069.0,130.4552,130.7308,130.4552,130.7308,6069.0
2024-11-11 13:30:00,132.85,132.88,132.71,132.73,35356.0,130.7308,130.7603,130.593,130.6127,35356.0
2024-11-11 13:35:00,132.73,132.89,132.67,132.85,5667.0,130.6127,130.7701,130.5536,130.7308,5667.0
2024-11-11 13:40:00,132.84,132.86,132.66,132.8,19077.0,130.7209,130.7406,130.5438,130.6816,19077.0
2024-11-11 13:45:00,132.83,133.02,132.82,132.93,8155.0,130.7111,130.898,130.7012,130.8095,8155.0
2024-11-11 13:50:00,132.93,132.95,132.85,132.93,11540.0,130.8095,130.8292,130.7308,130.8095,11540.0
2024-11-11 13:55:00,132.93,133.02,132.91,132.99,14292.0,130.8095,130.898,130.7898,130.8685,14292.0
2024-11-11 14:00:00,132.97,133.03,132.96,132.97,17683.0,130.8488,130.9079,130.839,130.8488,17683.0
2024-11-11 14:05:00,132.97,133.02,132.94,133.0,20621.0,130.8488,130.898,130.8193,130.8784,20621.0
2024-11-11 14:10:00,133.0,133.04,132.91,133.01,31727.0,130.8784,130.9177,130.7898,130.8882,31727.0
2024-11-11 14:15:00,132.98,133.16,132.97,133.16,37215.0,130.8587,131.0358,130.8488,131.0358,37215.0
2024-11-11 14:20:00,133.16,133.3,133.08,133.29,11801.0,131.0358,131.1736,130.9571,131.1637,11801.0
2024-11-11 14:25:00,133.21,133.35,133.16,133.32,22424.0,131.085,131.2228,131.0358,131.1933,22424.0
2024-11-11 14:30:00,133.35,133.47,133.31,133.41,9423.0,131.2228,131.3409,131.1834,131.2818,9423.0
2024-11-11 14:35:00,133.44,133.62,133.42,133.6,37597.0,131.3113,131.4885,131.2917,131.4688,37597.0
2024-11-11 14:40:00,133.61,133.63,133.54,133.56,17156.0,131.4786,131.4983,131.4098,131.4294,17156.0
2024-11-11 14:45:00,133.56,133.65,133.47,133.64,9384.0,131.4294,131.518,131.3409,131.5082,9384.0
2024-11-11 14:50:00,133.63,133.65,133.54,133.57,15268.0,131.4983,131.518,131.4098,131.4393,15268.0
2024-11-11 14:55:00,133.55,133.57,133.5,133.54,9271.0,131.4196,131.4393,131.3704,131.4098,9271.0
2024-11-11 15:00:00,133.55,133.61,133.35,133.46,14441.0,131.4196,131.4786,131.2228,131.331,14441.0
2024-11-11 15:05:00,133.44,133.45,133.3,133.3,9741.0,131.3113,131.3212,131.1736,131.1736,9741.0
2024-11-11 15:10:00,133.32,133.34,133.13,133.13,11003.0,131.1933,131.2129,131.0063,131.0063,11003.0
2024-11-11 15:15:00,133.13,133.14,132.95,133.01,20019.0,131.0063,131.0161,130.8292,130.8882,20019.0
2024-11-11 15:20:00,132.99,133.09,132.99,133.05,12856.0,130.8685,130.9669,130.8685,130.9276,12856.0
2024-11-11 15:25:00,133.05,133.09,132.99,133.06,16818.0,130.9276,130.9669,130.8685,130.9374,16818.0
2024-11-11 15:30:00,133.05,133.2,132.92,133.04,22721.0,130.9276,131.0752,130.7996,130.9177,22721.0
2024-11-11 15:35:00,133.06,133.18,133.02,133.09,23351.0,130.9374,131.0555,130.898,130.9669,23351.0
2024-11-11 15:40:00,133.09,133.27,133.06,133.23,23910.0,130.9669,131.1441,130.9374,131.1047,23910.0
2024-11-11 15:45:00,133.23,133.29,133.18,133.25,30868.0,131.1047,131.1637,131.0555,131.1244,30868.0
2024-11-11 15:50:00,133.27,133.29,133.09,133.23,66802.0,131.1441,131.1637,130.9669,131.1047,66802.0
2024-11-11 15:55:00,133.21,133.22,132.97,133.14,272818.0,131.085,131.0949,130.8488,131.0161,272818.0
2024-11-12 09:30:00,133.1,133.67,133.09,133.41,48510.0,130.9768,131.5377,130.9669,131.2818,48510.0
2024-11-12 09:35:00,133.41,133.82,132.91,133.05,15296.0,131.2818,131.6853,130.7898,130.9276,15296.0
2024-11-12 09:40:00,133.08,133.57,132.98,133.57,15851.0,130.9571,131.4393,130.8587,131.4393,15851.0
2024-11-12 09:45:00,133.3,133.36,133.13,133.31,12966.0,131.1736,131.2326,131.0063,131.1834,12966.0
2024-11-12 09:50:00,133.3,133.31,133.15,133.22,8754.0,131.1736,131.1834,131.026,131.0949,8754.0
2024-11-12 09:55:00,133.26,133.38,133.08,133.29,9570.0,131.1342,131.2523,130.9571,131.1637,9570.0
2024-11-12 10:00:00,133.29,133.36,133.15,133.21,7761.0,131.1637,131.2326,131.026,131.085,7761.0
2024-11-12 10:05:00,133.17,133.21,132.97,133.11,9679.0,131.0457,131.085,130.8488,130.9866,9679.0
2024-11-12 10:10:00,133.09,133.1,132.9,133.02,11129.0,130.9669,130.9768,130.78,130.898,11129.0
2024-11-12 10:15:00,133.06,133.12,132.99,133.09,6076.0,130.9374,130.9965,130.8685,130.9669,6076.0
2024-11-12 10:20:00,133.08,133.2,132.97,133.14,10219.0,130.9571,131.0752,130.8488,131.0161,10219.0
2024-11-12 10:25:00,133.11,133.16,133.03,133.14,8493.0,130.9866,131.0358,130.9079,131.0161,8493.0
2024-11-12 10:30:00,133.11,133.22,132.93,133.14,7251.0,130.9866,131.0949,130.8095,131.0161,7251.0
2024-11-12 10:35:00,133.14,133.36,133.13,133.29,10249.0,131.0161,131.2326,131.0063,131.1637,10249.0
2024-11-12 10:40:00,133.31,133.5,132.81,132.81,50378.0,131.1834,131.3704,130.6914,130.6914,50378.0
2024-11-12 10:45:00,132.82,133.1,132.77,133.0,20059.0,130.7012,130.9768,130.652,130.8784,20059.0
2024-11-12 10:50:00,133.01,133.04,132.86,132.91,12893.0,130.8882,130.9177,130.7406,130.7898,12893.0
2024-11-12 10:55:00,132.94,133.07,132.9,132.99,8291.0,130.8193,130.9472,130.78,130.8685,8291.0
2024-11-12 11:00:00,132.98,132.98,132.71,132.92,14955.0,130.8587,130.8587,130.593,130.7996,14955.0
2024-11-12 11:05:00,132.9,133.04,132.9,133.0,17004.0,130.78,130.9177,130.78,130.8784,17004.0
2024-11-12 11:10:00,132.98,133.28,132.95,133.16,32501.0,130.8587,131.1539,130.8292,131.0358,32501.0
2024-11-12 11:15:00,133.16,133.35,133.14,133.35,5369.0,131.0358,131.2228,131.0161,131.2228,5369.0
2024-11-12 11:20:00,133.34,133.39,133.22,133.39,11917.0,131.2129,131.2621,131.0949,131.2621,11917.0
2024-11-12 11:25:00,133.39,133.42,133.23,133.31,16395.0,131.2621,131.2917,131.1047,131.1834,16395.0
2024-11-12 11:30:00,133.34,133.4,133.25,133.33,14219.0,131.2129,131.272,131.1244,131.2031,14219.0
2024-11-12 11:35:00,133.32,133.39,133.24,133.25,16646.0,131.1933,131.2621,131.1145,131.1244,16646.0
2024-11-12 11:40:00,133.25,133.46,133.25,133.44,22965.0,131.1244,131.331,131.1244,131.3113,22965.0
2024-11-12 11:45:00,133.45,133.45,133.15,133.15,5984.0,131.3212,131.3212,131.026,131.026,5984.0
2024-11-12 11:50:00,133.19,133.26,133.11,133.2,6136.0,131.0653,131.1342,130.9866,131.0752,6136.0
2024-11-12 11:55:00,133.19,133.24,133.14,133.18,11430.0,131.0653,131.1145,131.0161,131.0555,11430.0
2024-11-12 12:00:00,133.19,133.35,133.19,133.28,4753.0,131.0653,131.2228,131.0653,131.1539,4753.0
2024-11-12 12:05:00,133.26,133.35,133.24,133.35,6048.0,131.1342,131.2228,131.1145,131.2228,6048.0
2024-11-12 12:10:00,133.31,133.33,133.24,133.28,9111.0,131.1834,131.2031,131.1145,131.1539,9111.0
2024-11-12 12:15:00,133.29,133.31,133.2,133.27,4827.0,131.1637,131.1834,131.0752,131.1441,4827.0
2024-11-12 12:20:00,133.26,133.27,133.15,133.16,8440.0,131.1342,131.1441,131.026,131.0358,8440.0
2024-11-12 12:25:00,133.19,133.27,133.18,133.21,6990.0,131.0653,131.1441,131.0555,131.085,6990.0
2024-11-12 12:30:00,133.19,133.2,133.06,133.11,13638.0,131.0653,131.0752,130.9374,130.9866,13638.0
2024-11-12 12:35:00,133.12,133.15,133.07,133.14,5133.0,130.9965,131.026,130.9472,131.0161,5133.0
2024-11-12 12:40:00,133.11,133.11,132.99,133.08,7370.0,130.9866,130.9866,130.8685,130.9571,7370.0
2024-11-12 12:45:00,133.07,133.09,132.98,133.0,11089.0,130.9472,130.9669,130.8587,130.8784,11089.0
2024-11-12 12:50:00,133.0,133.1,133.0,133.09,2814.0,130.8784,130.9768,130.8784,130.9669,2814.0
2024-11-12 12:55:00,133.11,133.11,132.89,132.97,7442.0,130.9866,130.9866,130.7701,130.8488,7442.0
2024-11-12 13:00:00,132.93,132.97,132.86,132.87,5381.0,130.8095,130.8488,130.7406,130.7504,5381.0
2024-11-12 13:05:00,132.88,132.94,132.87,132.92,3387.0,130.7603,130.8193,130.7504,130.7996,3387.0
2024-11-12 13:10:00,132.97,133.01,132.94,132.94,8687.0,130.8488,130.8882,130.8193,130.8193,8687.0
2024-11-12 13:15:00,132.93,133.03,132.92,133.01,4151.0,130.8095,130.9079,130.7996,130.8882,4151.0
2024-11-12 13:20:00,133.03,133.03,132.87,132.87,11081.0,130.9079,130.9079,130.7504,130.7504,11081.0
2024-11-12 13:25:00,132.88,132.94,132.78,132.92,14422.0,130.7603,130.8193,130.6619,130.7996,14422.0
2024-11-12 13:30:00,132.92,133.01,132.92,132.96,12187.0,130.7996,130.8882,130.7996,130.839,12187.0
2024-11-12 13:35:00,133.0,133.02,132.92,132.93,6447.0,130.8784,130.898,130.7996,130.8095,6447.0
2024-11-12 13:40:00,132.94,132.99,132.93,132.99,3959.0,130.8193,130.8685,130.8095,130.8685,3959.0
2024-11-12 13:45:00,132.96,133.01,132.95,132.99,7350.0,130.839,130.8882,130.8292,130.8685,7350.0
2024-11-12 13:50:00,133.01,133.02,132.87,132.9,10712.0,130.8882,130.898,130.7504,130.78,10712.0
2024-11-12 13:55:00,132.89,133.0,132.89,132.93,9379.0,130.7701,130.8784,130.7701,130.8095,9379.0
2024-11-12 14:00:00,132.94,133.05,132.94,133.02,10485.0,130.8193,130.9276,130.8193,130.898,10485.0
2024-11-12 14:05:00,133.01,133.15,132.98,133.09,13935.0,130.8882,131.026,130.8587,130.9669,13935.0
2024-11-12 14:10:00,133.1,133.14,133.07,133.09,7427.0,130.9768,131.0161,130.9472,130.9669,7427.0
2024-11-12 14:15:00,133.11,133.25,133.09,133.22,8414.0,130.9866,131.1244,130.9669,131.0949,8414.0
2024-11-12 14:20:00,133.19,133.2,133.13,133.18,13336.0,131.0653,131.0752,131.0063,131.0555,13336.0
2024-11-12 14:25:00,133.19,133.23,133.03,133.06,23073.0,131.0653,131.1047,130.9079,130.9374,23073.0
2024-11-12 14:30:00,133.06,133.14,133.04,133.05,15012.0,130.9374,131.0161,130.9177,130.9276,15012.0
2024-11-12 14:35:00,133.05,133.06,132.97,133.0,25857.0,130.9276,130.9374,130.8488,130.8784,25857.0
2024-11-12 14:40:00,133.0,133.09,133.0,133.06,20065.0,130.8784,130.9669,130.8784,130.9374,20065.0
2024-11-12 14:45:00,133.08,133.08,132.88,132.89,15184.0,130.9571,130.9571,130.7603,130.7701,15184.0
2024-11-12 14:50:00,132.91,133.01,132.87,132.99,9513.0,130.7898,130.8882,130.7504,130.8685,9513.0
2024-11-12 14:55:00,132.99,133.0,132.87,132.88,27735.0,130.8685,130.8784,130.7504,130.7603,27735.0
2024-11-12 15:00:00,132.89,132.94,132.87,132.92,12531.0,130.7701,130.8193,130.7504,130.7996,12531.0
2024-11-12 15:05:00,132.91,133.11,132.91,133.02,13934.0,130.7898,130.9866,130.7898,130.898,13934.0
2024-11-12 15:10:00,133.0,133.09,133.0,133.03,17513.0,130.8784,130.9669,130.8784,130.9079,17513.0
2024-11-12 15:15:00,133.04,133.08,132.99,133.0,12054.0,130.9177,130.9571,130.8685,130.8784,12054.0
2024-11-12 15:20:00,132.99,133.02,132.92,132.97,10645.0,130.8685,130.898,130.7996,130.8488,10645.0
2024-11-12 15:25:00,132.97,133.03,132.92,133.03,14271.0,130.8488,130.9079,130.7996,130.9079,14271.0
2024-11-12 15:30:00,133.01,133.17,132.97,133.15,20199.0,130.8882,131.0457,130.8488,131.026,20199.0
2024-11-12 15:35:00,133.15,133.2,133.09,133.16,32397.0,131.026,131.0752,130.9669,131.0358,32397.0
2024-11-12 15:40:00,133.16,133.17,132.96,133.0,23373.0,131.0358,131.0457,130.839,130.8784,23373.0
2024-11-12 15:45:00,133.0,133.0,132.86,132.87,19797.0,130.8784,130.8784,130.7406,130.7504,19797.0
2024-11-12 15:50:00,132.86,132.99,132.86,132.96,41961.0,130.7406,130.8685,130.7406,130.839,41961.0
2024-11-12 15:55:00,132.95,133.13,132.88,133.12,217261.0,130.8292,131.0063,130.7603,130.9965,217261.0
2024-11-13 09:30:00,134.04,134.57,133.38,133.38,53603.0,131.9018,132.4233,131.2523,131.2523,53603.0
2024-11-13 09:35:00,133.47,133.72,133.25,133.72,14836.0,131.3409,131.5869,131.1244,131.5869,14836.0
2024-11-13 09:40:00,133.65,133.65,132.82,133.18,13565.0,131.518,131.518,130.7012,131.0555,13565.0
2024-11-13 09:45:00,133.08,133.08,132.83,132.88,20699.0,130.9571,130.9571,130.7111,130.7603,20699.0
2024-11-13 09:50:00,132.93,132.94,132.46,132.57,10495.0,130.8095,130.8193,130.347,130.4552,10495.0
2024-11-13 09:55:00,132.59,132.73,132.55,132.73,3022.0,130.4749,130.6127,130.4355,130.6127,3022.0
2024-11-13 10:00:00,132.72,132.78,132.5,132.78,8447.0,130.6028,130.6619,130.3863,130.6619,8447.0
2024-11-13 10:05:00,132.78,132.86,132.54,132.64,10703.0,130.6619,130.7406,130.4257,130.5241,10703.0
2024-11-13 10:10:00,132.64,132.8,132.53,132.53,6374.0,130.5241,130.6816,130.4159,130.4159,6374.0
2024-11-13 10:15:00,132.54,132.78,132.54,132.62,14804.0,130.4257,130.6619,130.4257,130.5044,14804.0
2024-11-13 10:20:00,132.6,132.65,132.43,132.5,14364.0,130.4847,130.5339,130.3175,130.3863,14364.0
2024-11-13 10:25:00,132.5,132.67,132.38,132.52,13904.0,130.3863,130.5536,130.2683,130.406,13904.0
2024-11-13 10:30:00,132.44,132.59,132.21,132.27,7225.0,130.3273,130.4749,130.101,130.16,7225.0
2024-11-13 10:35:00,132.27,132.33,132.06,132.13,11997.0,130.16,130.2191,129.9534,130.0222,11997.0
2024-11-13 10:40:00,132.11,132.41,132.09,132.37,8062.0,130.0026,130.2978,129.9829,130.2584,8062.0
2024-11-13 10:45:00,132.37,132.89,132.32,132.89,15388.0,130.2584,130.7701,130.2092,130.7701,15388.0
2024-11-13 10:50:00,132.74,132.9,132.69,132.88,11720.0,130.6225,130.78,130.5733,130.7603,11720.0
2024-11-13 10:55:00,132.89,132.93,132.74,132.77,13791.0,130.7701,130.8095,130.6225,130.652,13791.0
2024-11-13 11:00:00,132.78,132.89,132.69,132.88,9220.0,130.6619,130.7701,130.5733,130.7603,9220.0
2024-11-13 11:05:00,132.86,133.32,132.86,133.31,6033.0,130.7406,131.1933,130.7406,131.1834,6033.0
2024-11-13 11:10:00,133.31,133.57,133.31,133.46,16223.0,131.1834,131.4393,131.1834,131.331,16223.0
2024-11-13 11:15:00,133.45,133.5,133.35,133.46,13437.0,131.3212,131.3704,131.2228,131.331,13437.0
2024-11-13 11:20:00,133.44,133.54,133.33,133.33,26208.0,131.3113,131.4098,131.2031,131.2031,26208.0
2024-11-13 11:25:00,133.34,133.4,133.25,133.3,29131.0,131.2129,131.272,131.1244,131.1736,29131.0
2024-11-13 11:30:00,133.33,133.48,133.3,133.43,27194.0,131.2031,131.3507,131.1736,131.3015,27194.0
2024-11-13 11:35:00,133.42,133.67,133.28,133.64,16316.0,131.2917,131.5377,131.1539,131.5082,16316.0
2024-11-13 11:40:00,133.62,133.89,133.62,133.88,3865.0,131.4885,131.7542,131.4885,131.7443,3865.0
2024-11-13 11:45:00,133.93,133.93,133.81,133.82,7719.0,131.7935,131.7935,131.6754,131.6853,7719.0
2024-11-13 11:50:00,133.81,133.81,133.69,133.72,8442.0,131.6754,131.6754,131.5574,131.5869,8442.0
2024-11-13 11:55:00,133.72,133.76,133.62,133.62,12562.0,131.5869,131.6262,131.4885,131.4885,12562.0
2024-11-13 12:00:00,133.68,133.87,133.65,133.87,12288.0,131.5475,131.7345,131.518,131.7345,12288.0
2024-11-13 12:05:00,133.94,134.0,133.87,133.9,8420.0,131.8034,131.8624,131.7345,131.764,8420.0
2024-11-13 12:10:00,133.93,134.08,133.9,133.93,8957.0,131.7935,131.9411,131.764,131.7935,8957.0
2024-11-13 12:15:00,133.91,134.04,133.91,134.0,13552.0,131.7738,131.9018,131.7738,131.8624,13552.0
2024-11-13 12:20:00,134.0,134.01,133.84,133.88,10178.0,131.8624,131.8723,131.705,131.7443,10178.0
2024-11-13 12:25:00,133.91,134.01,133.88,133.98,11154.0,131.7738,131.8723,131.7443,131.8427,11154.0
2024-11-13 12:30:00,133.99,134.12,133.99,134.12,4929.0,131.8526,131.9805,131.8526,131.9805,4929.0
2024-11-13 12:35:00,134.14,134.15,134.08,134.08,4126.0,132.0002,132.01,131.9411,131.9411,4126.0
2024-11-13 12:40:00,134.06,134.19,133.99,134.18,28539.0,131.9215,132.0494,131.8526,132.0395,28539.0
2024-11-13 12:45:00,134.19,134.27,134.18,134.19,57657.0,132.0494,132.1281,132.0395,132.0494,57657.0
2024-11-13 12:50:00,134.2,134.26,134.11,134.18,80844.0,132.0592,132.1183,131.9707,132.0395,80844.0
2024-11-13 12:55:00,134.23,134.33,134.16,134.24,29596.0,132.0887,132.1871,132.0199,132.0986,29596.0
2024-11-13 13:00:00,134.25,134.48,134.18,134.41,12534.0,132.1084,132.3348,132.0395,132.2659,12534.0
2024-11-13 13:05:00,134.41,134.48,134.37,134.48,8105.0,132.2659,132.3348,132.2265,132.3348,8105.0
2024-11-13 13:10:00,134.48,134.5,134.33,134.42,14569.0,132.3348,132.3544,132.1871,132.2757,14569.0
2024-11-13 13:15:00,134.42,134.44,134.33,134.42,7305.0,132.2757,132.2954,132.1871,132.2757,7305.0
2024-11-13 13:20:00,134.43,134.49,134.33,134.35,8493.0,132.2856,132.3446,132.1871,132.2068,8493.0
2024-11-13 13:25:00,134.36,134.49,134.36,134.44,8627.0,132.2167,132.3446,132.2167,132.2954,8627.0
2024-11-13 13:30:00,134.42,134.67,134.41,134.59,17297.0,132.2757,132.5217,132.2659,132.443,17297.0
2024-11-13 13:35:00,134.62,134.63,134.44,134.52,8319.0,132.4725,132.4824,132.2954,132.3741,8319.0
2024-11-13 13:40:00,134.52,134.52,134.33,134.4,18576.0,132.3741,132.3741,132.1871,132.256,18576.0
2024-11-13 13:45:00,134.4,134.41,134.19,134.19,23199.0,132.256,132.2659,132.0494,132.0494,23199.0
2024-11-13 13:50:00,134.18,134.41,134.18,134.39,5503.0,132.0395,132.2659,132.0395,132.2462,5503.0
2024-11-13 13:55:00,134.4,134.41,134.32,134.32,9287.0,132.256,132.2659,132.1773,132.1773,9287.0
2024-11-13 14:00:00,134.31,134.42,134.3,134.42,6254.0,132.1675,132.2757,132.1576,132.2757,6254.0
2024-11-13 14:05:00,134.47,134.61,134.47,134.58,5963.0,132.3249,132.4627,132.3249,132.4332,5963.0
2024-11-13 14:10:00,134.63,134.7,134.54,134.64,9282.0,132.4824,132.5512,132.3938,132.4922,9282.0
2024-11-13 14:15:00,134.65,134.76,134.58,134.61,6786.0,132.502,132.6103,132.4332,132.4627,6786.0
2024-11-13 14:20:00,134.64,134.64,134.49,134.57,9141.0,132.4922,132.4922,132.3446,132.4233,9141.0
2024-11-13 14:25:00,134.56,134.56,134.37,134.39,11327.0,132.4135,132.4135,132.2265,132.2462,11327.0
2024-11-13 14:30:00,134.39,134.5,134.31,134.5,10801.0,132.2462,132.3544,132.1675,132.3544,10801.0
2024-11-13 14:35:00,134.48,134.52,134.41,134.41,6710.0,132.3348,132.3741,132.2659,132.2659,6710.0
2024-11-13 14:40:00,134.44,134.45,134.24,134.27,14671.0,132.2954,132.3052,132.0986,132.1281,14671.0
2024-11-13 14:45:00,134.31,134.49,134.27,134.36,7819.0,132.1675,132.3446,132.1281,132.2167,7819.0
2024-11-13 14:50:00,134.41,134.47,134.35,134.38,7598.0,132.2659,132.3249,132.2068,132.2364,7598.0
2024-11-13 14:55:00,134.37,134.49,134.33,134.33,9575.0,132.2265,132.3446,132.1871,132.1871,9575.0
2024-11-13 15:00:00,134.34,134.44,134.17,134.29,24315.0,132.197,132.2954,132.0297,132.1478,24315.0
2024-11-13 15:05:00,134.28,134.28,134.16,134.26,12890.0,132.1379,132.1379,132.0199,132.1183,12890.0
2024-11-13 15:10:00,134.27,134.4,134.23,134.35,8955.0,132.1281,132.256,132.0887,132.2068,8955.0
2024-11-13 15:15:00,134.35,134.44,134.34,134.43,9473.0,132.2068,132.2954,132.197,132.2856,9473.0
2024-11-13 15:20:00,134.46,134.59,134.44,134.59,10763.0,132.3151,132.443,132.2954,132.443,10763.0
2024-11-13 15:25:00,134.59,134.59,134.36,134.36,10152.0,132.443,132.443,132.2167,132.2167,10152.0
2024-11-13 15:30:00,134.4,134.45,134.35,134.43,8188.0,132.256,132.3052,132.2068,132.2856,8188.0
2024-11-13 15:35:00,134.47,134.6,134.41,134.6,12874.0,132.3249,132.4528,132.2659,132.4528,12874.0
2024-11-13 15:40:00,134.59,134.69,134.56,134.61,20832.0,132.443,132.5414,132.4135,132.4627,20832.0
2024-11-13 15:45:00,134.6,134.6,134.33,134.44,32705.0,132.4528,132.4528,132.1871,132.2954,32705.0
2024-11-13 15:50:00,134.44,134.44,134.2,134.27,65086.0,132.2954,132.2954,132.0592,132.1281,65086.0
2024-11-13 15:55:00,134.25,134.4,134.12,134.34,139151.0,132.1084,132.256,131.9805,132.197,139151.0
2024-11-14 09:30:00,135.0,135.4,134.53,135.03,59982.0,132.8465,133.2401,132.384,132.876,59982.0
2024-11-14 09:35:00,135.06,135.13,134.07,134.07,18742.0,132.9055,132.9744,131.9313,131.9313,18742.0
2024-11-14 09:40:00,134.15,134.52,133.93,134.3,33267.0,132.01,132.3741,131.7935,132.1576,33267.0
2024-11-14 09:45:00,134.29,134.4,134.11,134.4,7327.0,132.1478,132.256,131.9707,132.256,7327.0
2024-11-14 09:50:00,134.42,134.51,134.13,134.37,15639.0,132.2757,132.3643,131.9903,132.2265,15639.0
2024-11-14 09:55:00,134.39,134.55,134.28,134.33,19711.0,132.2462,132.4036,132.1379,132.1871,19711.0
2024-11-14 10:00:00,134.31,134.31,134.01,134.01,15028.0,132.1675,132.1675,131.8723,131.8723,15028.0
2024-11-14 10:05:00,134.03,134.21,133.83,133.85,13535.0,131.8919,132.0691,131.6951,131.7148,13535.0
2024-11-14 10:10:00,133.87,134.17,133.8,134.04,20442.0,131.7345,132.0297,131.6656,131.9018,20442.0
2024-11-14 10:15:00,134.07,134.46,134.05,134.33,14236.0,131.9313,132.3151,131.9116,132.1871,14236.0
2024-11-14 10:20:00,134.34,134.38,134.09,134.16,6608.0,132.197,132.2364,131.951,132.0199,6608.0
2024-11-14 10:25:00,134.2,134.49,134.09,134.43,5311.0,132.0592,132.3446,131.951,132.2856,5311.0
2024-11-14 10:30:00,134.41,134.52,134.33,134.52,14199.0,132.2659,132.3741,132.1871,132.3741,14199.0
2024-11-14 10:35:00,134.52,134.54,134.25,134.32,6620.0,132.3741,132.3938,132.1084,132.1773,6620.0
2024-11-14 10:40:00,134.29,134.41,134.22,134.22,20386.0,132.1478,132.2659,132.0789,132.0789,20386.0
2024-11-14 10:45:00,134.2,134.23,134.07,134.18,5895.0,132.0592,132.0887,131.9313,132.0395,5895.0
2024-11-14 10:50:00,134.15,134.15,133.94,133.96,6757.0,132.01,132.01,131.8034,131.8231,6757.0
2024-11-14 10:55:00,133.95,134.09,133.95,134.03,16777.0,131.8132,131.951,131.8132,131.8919,16777.0
2024-11-14 11:00:00,134.06,134.25,133.95,133.95,11512.0,131.9215,132.1084,131.8132,131.8132,11512.0
2024-11-14 11:05:00,133.99,134.14,133.98,134.08,4920.0,131.8526,132.0002,131.8427,131.9411,4920.0
2024-11-14 11:10:00,134.07,134.15,133.86,134.11,14851.0,131.9313,132.01,131.7246,131.9707,14851.0
2024-11-14 11:15:00,134.11,134.24,134.02,134.15,5996.0,131.9707,132.0986,131.8821,132.01,5996.0
2024-11-14 11:20:00,134.13,134.16,134.05,134.06,6499.0,131.9903,132.0199,131.9116,131.9215,6499.0
2024-11-14 11:25:00,134.03,134.08,133.9,133.9,6308.0,131.8919,131.9411,131.764,131.764,6308.0
2024-11-14 11:30:00,133.91,133.97,133.83,133.93,5429.0,131.7738,131.8329,131.6951,131.7935,5429.0
2024-11-14 11:35:00,133.95,133.97,133.8,133.9,5779.0,131.8132,131.8329,131.6656,131.764,5779.0
2024-11-14 11:40:00,133.93,134.04,133.85,133.9,6763.0,131.7935,131.9018,131.7148,131.764,6763.0
2024-11-14 11:45:00,133.88,133.92,133.79,133.84,19661.0,131.7443,131.7837,131.6558,131.705,19661.0
2024-11-14 11:50:00,133.87,133.88,133.75,133.84,8320.0,131.7345,131.7443,131.6164,131.705,8320.0
2024-11-14 11:55:00,133.77,133.9,133.77,133.9,6274.0,131.6361,131.764,131.6361,131.764,6274.0
2024-11-14 12:00:00,133.85,133.89,133.53,133.53,14322.0,131.7148,131.7542,131.3999,131.3999,14322.0
2024-11-14 12:05:00,133.49,133.51,133.37,133.42,3848.0,131.3605,131.3802,131.2425,131.2917,3848.0
2024-11-14 12:10:00,133.43,133.49,133.37,133.38,11242.0,131.3015,131.3605,131.2425,131.2523,11242.0
2024-11-14 12:15:00,133.36,133.37,133.25,133.31,8812.0,131.2326,131.2425,131.1244,131.1834,8812.0
2024-11-14 12:20:00,133.31,133.39,133.31,133.39,5663.0,131.1834,131.2621,131.1834,131.2621,5663.0
2024-11-14 12:25:00,133.39,133.5,133.38,133.43,5020.0,131.2621,131.3704,131.2523,131.3015,5020.0
2024-11-14 12:30:00,133.47,133.54,133.32,133.38,10645.0,131.3409,131.4098,131.1933,131.2523,10645.0
2024-11-14 12:35:00,133.38,133.54,133.35,133.54,6995.0,131.2523,131.4098,131.2228,131.4098,6995.0
2024-11-14 12:40:00,133.58,133.64,133.56,133.59,11333.0,131.4491,131.5082,131.4294,131.459,11333.0
2024-11-14 12:45:00,133.56,133.56,133.4,133.52,10876.0,131.4294,131.4294,131.272,131.3901,10876.0
2024-11-14 12:50:00,133.55,133.78,133.52,133.77,10148.0,131.4196,131.6459,131.3901,131.6361,10148.0
2024-11-14 12:55:00,133.8,133.82,133.7,133.72,7793.0,131.6656,131.6853,131.5672,131.5869,7793.0
2024-11-14 13:00:00,133.7,133.7,133.42,133.63,22171.0,131.5672,131.5672,131.2917,131.4983,22171.0
2024-11-14 13:05:00,133.61,133.68,133.57,133.68,4573.0,131.4786,131.5475,131.4393,131.5475,4573.0
2024-11-14 13:10:00,133.68,133.69,133.52,133.56,22293.0,131.5475,131.5574,131.3901,131.4294,22293.0
2024-11-14 13:15:00,133.57,133.65,133.57,133.59,4020.0,131.4393,131.518,131.4393,131.459,4020.0
2024-11-14 13:20:00,133.6,133.64,133.54,133.63,11936.0,131.4688,131.5082,131.4098,131.4983,11936.0
2024-11-14 13:25:00,133.65,133.76,133.61,133.61,10278.0,131.518,131.6262,131.4786,131.4786,10278.0
2024-11-14 13:30:00,133.61,133.61,133.45,133.53,11413.0,131.4786,131.4786,131.3212,131.3999,11413.0
2024-11-14 13:35:00,133.53,133.69,133.51,133.64,10585.0,131.3999,131.5574,131.3802,131.5082,10585.0
2024-11-14 13:40:00,133.66,133.73,133.56,133.71,7454.0,131.5278,131.5967,131.4294,131.577,7454.0
2024-11-14 13:45:00,133.69,133.69,133.6,133.61,4989.0,131.5574,131.5574,131.4688,131.4786,4989.0
2024-11-14 13:50:00,133.62,133.73,133.61,133.73,7110.0,131.4885,131.5967,131.4786,131.5967,7110.0
2024-11-14 13:55:00,133.74,133.77,133.69,133.69,8246.0,131.6066,131.6361,131.5574,131.5574,8246.0
2024-11-14 14:00:00,133.67,134.01,133.67,133.95,17571.0,131.5377,131.8723,131.5377,131.8132,17571.0
2024-11-14 14:05:00,133.99,134.08,133.99,134.06,5765.0,131.8526,131.9411,131.8526,131.9215,5765.0
2024-11-14 14:10:00,134.07,134.28,134.07,134.28,8782.0,131.9313,132.1379,131.9313,132.1379,8782.0
2024-11-14 14:15:00,134.28,134.29,134.13,134.14,15351.0,132.1379,132.1478,131.9903,132.0002,15351.0
2024-11-14 14:20:00,134.14,134.33,134.14,134.31,7298.0,132.0002,132.1871,132.0002,132.1675,7298.0
2024-11-14 14:25:00,134.31,134.33,134.23,134.25,9663.0,132.1675,132.1871,132.0887,132.1084,9663.0
2024-11-14 14:30:00,134.25,134.28,134.22,134.27,7778.0,132.1084,132.1379,132.0789,132.1281,7778.0
2024-11-14 14:35:00,134.27,134.44,134.27,134.42,8874.0,132.1281,132.2954,132.1281,132.2757,8874.0
2024-11-14 14:40:00,134.43,134.47,134.4,134.43,8244.0,132.2856,132.3249,132.256,132.2856,8244.0
2024-11-14 14:45:00,134.44,134.59,134.4,134.58,8934.0,132.2954,132.443,132.256,132.4332,8934.0
2024-11-14 14:50:00,134.58,134.69,134.57,134.69,7562.0,132.4332,132.5414,132.4233,132.5414,7562.0
2024-11-14 14:55:00,134.69,134.73,134.52,134.58,13844.0,132.5414,132.5808,132.3741,132.4332,13844.0
2024-11-14 15:00:00,134.58,134.59,134.38,134.52,42326.0,132.4332,132.443,132.2364,132.3741,42326.0
2024-11-14 15:05:00,134.58,134.63,134.41,134.45,20239.0,132.4332,132.4824,132.2659,132.3052,20239.0
2024-11-14 15:10:00,134.44,134.69,134.4,134.6,9245.0,132.2954,132.5414,132.256,132.4528,9245.0
2024-11-14 15:15:00,134.61,134.83,134.61,134.82,7182.0,132.4627,132.6792,132.4627,132.6693,7182.0
2024-11-14 15:20:00,134.81,134.93,134.8,134.91,10931.0,132.6595,132.7776,132.6497,132.7579,10931.0
2024-11-14 15:25:00,134.91,134.94,134.85,134.92,11293.0,132.7579,132.7874,132.6989,132.7677,11293.0
2024-11-14 15:30:00,134.93,134.95,134.65,134.73,13421.0,132.7776,132.7973,132.502,132.5808,13421.0
2024-11-14 15:35:00,134.71,134.91,134.71,134.8,10530.0,132.5611,132.7579,132.5611,132.6497,10530.0
2024-11-14 15:40:00,134.77,134.89,134.65,134.87,16474.0,132.6201,132.7382,132.502,132.7185,16474.0
2024-11-14 15:45:00,134.86,134.98,134.85,134.88,21953.0,132.7087,132.8268,132.6989,132.7284,21953.0
2024-11-14 15:50:00,134.9,135.09,134.89,134.94,36983.0,132.7481,132.935,132.7382,132.7874,36983.0
2024-11-14 15:55:00,134.92,135.24,134.84,135.19,146567.0,132.7677,133.0826,132.689,133.0334,146567.0
2024-11-15 09:30:00,135.01,135.51,134.97,135.42,134885.0,132.8563,133.3483,132.8169,133.2598,134885.0
2024-11-15 09:35:00,135.41,136.26,135.41,136.16,25931.0,133.2499,134.0864,133.2499,133.988,25931.0
2024-11-15 09:40:00,136.18,136.65,136.17,136.44,8071.0,134.0076,134.4701,133.9978,134.2635,8071.0
2024-11-15 09:45:00,136.5,136.85,136.44,136.75,18688.0,134.3225,134.6669,134.2635,134.5685,18688.0
2024-11-15 09:50:00,136.36,136.5,136.27,136.36,6461.0,134.1848,134.3225,134.0962,134.1848,6461.0
2024-11-15 09:55:00,136.27,136.47,136.13,136.19,10210.0,134.0962,134.293,133.9584,134.0175,10210.0
2024-11-15 10:00:00,136.23,136.24,135.59,135.59,14461.0,134.0568,134.0667,133.427,133.427,14461.0
2024-11-15 10:05:00,135.6,135.91,135.46,135.8,8931.0,133.4369,133.7419,133.2991,133.6337,8931.0
2024-11-15 10:10:00,135.8,136.05,135.77,136.05,5111.0,133.6337,133.8797,133.6042,133.8797,5111.0
2024-11-15 10:15:00,136.01,136.14,135.9,136.07,20358.0,133.8403,133.9683,133.7321,133.8994,20358.0
2024-11-15 10:20:00,135.95,135.98,135.6,135.88,7943.0,133.7813,133.8108,133.4369,133.7124,7943.0
2024-11-15 10:25:00,135.84,135.94,135.71,135.9,12458.0,133.6731,133.7715,133.5451,133.7321,12458.0
2024-11-15 10:30:00,135.86,135.89,135.64,135.7,6980.0,133.6927,133.7223,133.4763,133.5353,6980.0
2024-11-15 10:35:00,135.66,135.75,135.53,135.56,43437.0,133.4959,133.5845,133.368,133.3975,43437.0
2024-11-15 10:40:00,135.62,135.63,135.08,135.15,6197.0,133.4566,133.4664,132.9252,132.9941,6197.0
2024-11-15 10:45:00,135.21,135.36,135.07,135.13,14113.0,133.0531,133.2007,132.9153,132.9744,14113.0
2024-11-15 10:50:00,135.17,135.52,135.11,135.48,9896.0,133.0137,133.3582,132.9547,133.3188,9896.0
2024-11-15 10:55:00,135.53,135.54,135.26,135.39,6391.0,133.368,133.3778,133.1023,133.2302,6391.0
2024-11-15 11:00:00,135.41,135.48,135.22,135.22,14476.0,133.2499,133.3188,133.063,133.063,14476.0
2024-11-15 11:05:00,135.23,135.24,135.1,135.17,5159.0,133.0728,133.0826,132.9449,133.0137,5159.0
2024-11-15 11:10:00,135.17,135.55,135.15,135.38,11839.0,133.0137,133.3877,132.9941,133.2204,11839.0
2024-11-15 11:15:00,135.34,135.41,134.97,135.11,17043.0,133.181,133.2499,132.8169,132.9547,17043.0
2024-11-15 11:20:00,135.08,135.1,134.68,134.83,27060.0,132.9252,132.9449,132.5316,132.6792,27060.0
2024-11-15 11:25:00,134.75,134.8,134.56,134.56,7578.0,132.6004,132.6497,132.4135,132.4135,7578.0
2024-11-15 11:30:00,134.64,134.73,134.43,134.46,11388.0,132.4922,132.5808,132.2856,132.3151,11388.0
2024-11-15 11:35:00,134.33,134.42,134.21,134.23,6121.0,132.1871,132.2757,132.0691,132.0887,6121.0
2024-11-15 11:40:00,134.23,134.31,134.05,134.27,7090.0,132.0887,132.1675,131.9116,132.1281,7090.0
2024-11-15 11:45:00,134.33,134.58,134.24,134.51,10415.0,132.1871,132.4332,132.0986,132.3643,10415.0
2024-11-15 11:50:00,134.54,134.62,134.44,134.62,6364.0,132.3938,132.4725,132.2954,132.4725,6364.0
2024-11-15 11:55:00,134.66,134.8,134.53,134.77,3286.0,132.5119,132.6497,132.384,132.6201,3286.0
2024-11-15 12:00:00,134.73,134.82,134.67,134.75,6949.0,132.5808,132.6693,132.5217,132.6004,6949.0
2024-11-15 12:05:00,134.73,134.77,134.64,134.74,9459.0,132.5808,132.6201,132.4922,132.5906,9459.0
2024-11-15 12:10:00,134.74,134.8,134.57,134.78,40989.0,132.5906,132.6497,132.4233,132.63,40989.0
2024-11-15 12:15:00,134.78,134.84,134.73,134.75,4201.0,132.63,132.689,132.5808,132.6004,4201.0
2024-11-15 12:20:00,134.69,134.79,134.65,134.77,4478.0,132.5414,132.6398,132.502,132.6201,4478.0
2024-11-15 12:25:00,134.77,134.77,134.57,134.59,34259.0,132.6201,132.6201,132.4233,132.443,34259.0
2024-11-15 12:30:00,134.59,134.59,134.27,134.38,10832.0,132.443,132.443,132.1281,132.2364,10832.0
2024-11-15 12:35:00,134.29,134.34,134.18,134.25,7027.0,132.1478,132.197,132.0395,132.1084,7027.0
2024-11-15 12:40:00,134.25,134.3,134.12,134.3,4436.0,132.1084,132.1576,131.9805,132.1576,4436.0
2024-11-15 12:45:00,134.27,134.41,134.27,134.41,3037.0,132.1281,132.2659,132.1281,132.2659,3037.0
2024-11-15 12:50:00,134.4,134.5,134.38,134.45,6012.0,132.256,132.3544,132.2364,132.3052,6012.0
2024-11-15 12:55:00,134.45,134.64,134.41,134.63,8990.0,132.3052,132.4922,132.2659,132.4824,8990.0
2024-11-15 13:00:00,134.61,134.8,134.55,134.59,21143.0,132.4627,132.6497,132.4036,132.443,21143.0
2024-11-15 13:05:00,134.56,134.63,134.55,134.55,5788.0,132.4135,132.4824,132.4036,132.4036,5788.0
2024-11-15 13:10:00,134.53,134.62,134.52,134.59,3868.0,132.384,132.4725,132.3741,132.443,3868.0
2024-11-15 13:15:00,134.59,134.65,134.43,134.43,5492.0,132.443,132.502,132.2856,132.2856,5492.0
2024-11-15 13:20:00,134.44,134.52,134.44,134.49,3146.0,132.2954,132.3741,132.2954,132.3446,3146.0
2024-11-15 13:25:00,134.49,134.6,134.48,134.6,8633.0,132.3446,132.4528,132.3348,132.4528,8633.0
2024-11-15 13:30:00,134.56,134.63,134.55,134.62,8149.0,132.4135,132.4824,132.4036,132.4725,8149.0
2024-11-15 13:35:00,134.61,134.61,134.25,134.37,19505.0,132.4627,132.4627,132.1084,132.2265,19505.0
2024-11-15 13:40:00,134.34,134.48,134.32,134.47,16047.0,132.197,132.3348,132.1773,132.3249,16047.0
2024-11-15 13:45:00,134.47,134.48,134.37,134.4,8376.0,132.3249,132.3348,132.2265,132.256,8376.0
2024-11-15 13:50:00,134.42,134.42,134.2,134.32,10472.0,132.2757,132.2757,132.0592,132.1773,10472.0
2024-11-15 13:55:00,134.37,134.42,134.31,134.4,5376.0,132.2265,132.2757,132.1675,132.256,5376.0
2024-11-15 14:00:00,134.39,134.57,134.34,134.54,9981.0,132.2462,132.4233,132.197,132.3938,9981.0
2024-11-15 14:05:00,134.54,134.62,134.45,134.56,3702.0,132.3938,132.4725,132.3052,132.4135,3702.0
2024-11-15 14:10:00,134.56,134.64,134.47,134.57,13554.0,132.4135,132.4922,132.3249,132.4233,13554.0
2024-11-15 14:15:00,134.56,134.56,134.48,134.54,3357.0,132.4135,132.4135,132.3348,132.3938,3357.0
2024-11-15 14:20:00,134.51,134.51,134.33,134.37,4523.0,132.3643,132.3643,132.1871,132.2265,4523.0
2024-11-15 14:25:00,134.39,134.42,134.33,134.35,4702.0,132.2462,132.2757,132.1871,132.2068,4702.0
2024-11-15 14:30:00,134.37,134.51,134.35,134.44,10520.0,132.2265,132.3643,132.2068,132.2954,10520.0
2024-11-15 14:35:00,134.45,134.45,134.25,134.32,8698.0,132.3052,132.3052,132.1084,132.1773,8698.0
2024-11-15 14:40:00,134.31,134.47,134.29,134.43,9828.0,132.1675,132.3249,132.1478,132.2856,9828.0
2024-11-15 14:45:00,134.44,134.71,134.44,134.61,10715.0,132.2954,132.5611,132.2954,132.4627,10715.0
2024-11-15 14:50:00,134.62,134.67,134.55,134.59,9266.0,132.4725,132.5217,132.4036,132.443,9266.0
2024-11-15 14:55:00,134.59,134.72,134.55,134.65,10598.0,132.443,132.5709,132.4036,132.502,10598.0
2024-11-15 15:00:00,134.67,134.78,134.66,134.72,10385.0,132.5217,132.63,132.5119,132.5709,10385.0
2024-11-15 15:05:00,134.74,134.8,134.66,134.72,5984.0,132.5906,132.6497,132.5119,132.5709,5984.0
2024-11-15 15:10:00,134.72,134.72,134.52,134.59,11898.0,132.5709,132.5709,132.3741,132.443,11898.0
2024-11-15 15:15:00,134.59,134.66,134.54,134.55,6302.0,132.443,132.5119,132.3938,132.4036,6302.0
2024-11-15 15:20:00,134.58,134.63,134.46,134.52,6322.0,132.4332,132.4824,132.3151,132.3741,6322.0
2024-11-15 15:25:00,134.49,134.5,134.37,134.42,24271.0,132.3446,132.3544,132.2265,132.2757,24271.0
2024-11-15 15:30:00,134.42,134.47,134.28,134.32,13579.0,132.2757,132.3249,132.1379,132.1773,13579.0
2024-11-15 15:35:00,134.32,134.39,134.24,134.25,7176.0,132.1773,132.2462,132.0986,132.1084,7176.0
2024-11-15 15:40:00,134.23,134.29,134.12,134.13,10610.0,132.0887,132.1478,131.9805,131.9903,10610.0
2024-11-15 15:45:00,134.13,134.33,134.13,134.32,26418.0,131.9903,132.1871,131.9903,132.1773,26418.0
2024-11-15 15:50:00,134.34,134.79,134.32,134.77,36742.0,132.197,132.6398,132.1773,132.6201,36742.0
2024-11-15 15:55:00,134.77,134.87,134.54,134.57,151627.0,132.6201,132.7185,132.3938,132.4233,151627.0
2024-11-18 09:30:00,136.32,136.32,135.11,135.81,49316.0,134.1454,134.1454,132.9547,133.6435,49316.0
2024-11-18 09:35:00,135.79,136.64,135.79,136.51,13216.0,133.6239,134.4603,133.6239,134.3324,13216.0
2024-11-18 09:40:00,136.29,136.44,135.62,135.81,19572.0,134.1159,134.2635,133.4566,133.6435,19572.0
2024-11-18 09:45:00,135.87,136.31,135.8,136.27,32608.0,133.7026,134.1356,133.6337,134.0962,32608.0
2024-11-18 09:50:00,136.28,136.44,136.12,136.36,15250.0,134.106,134.2635,133.9486,134.1848,15250.0
2024-11-18 09:55:00,136.31,136.33,136.07,136.12,7619.0,134.1356,134.1552,133.8994,133.9486,7619.0
2024-11-18 10:00:00,136.18,136.42,136.03,136.3,12133.0,134.0076,134.2438,133.86,134.1257,12133.0
2024-11-18 10:05:00,136.12,136.16,135.91,135.91,16994.0,133.9486,133.988,133.7419,133.7419,16994.0
2024-11-18 10:10:00,135.91,135.91,135.54,135.65,9931.0,133.7419,133.7419,133.3778,133.4861,9931.0
2024-11-18 10:15:00,135.65,135.72,135.51,135.64,7119.0,133.4861,133.555,133.3483,133.4763,7119.0
2024-11-18 10:20:00,135.65,135.71,135.54,135.62,6608.0,133.4861,133.5451,133.3778,133.4566,6608.0
2024-11-18 10:25:00,135.69,135.89,135.68,135.89,9764.0,133.5255,133.7223,133.5156,133.7223,9764.0
2024-11-18 10:30:00,135.78,135.82,135.46,135.52,7617.0,133.614,133.6534,133.2991,133.3582,7617.0
2024-11-18 10:35:00,135.47,135.54,135.4,135.51,6113.0,133.309,133.3778,133.2401,133.3483,6113.0
2024-11-18 10:40:00,135.4,135.51,135.28,135.47,13901.0,133.2401,133.3483,133.122,133.309,13901.0
2024-11-18 10:45:00,135.51,135.62,135.37,135.41,4413.0,133.3483,133.4566,133.2106,133.2499,4413.0
2024-11-18 10:50:00,135.41,135.49,135.35,135.35,4574.0,133.2499,133.3286,133.1909,133.1909,4574.0
2024-11-18 10:55:00,135.4,135.44,135.25,135.38,5194.0,133.2401,133.2794,133.0925,133.2204,5194.0
2024-11-18 11:00:00,135.42,135.75,135.39,135.66,6938.0,133.2598,133.5845,133.2302,133.4959,6938.0
2024-11-18 11:05:00,135.65,135.8,135.46,135.53,5226.0,133.4861,133.6337,133.2991,133.368,5226.0
2024-11-18 11:10:00,135.53,135.53,135.39,135.49,3098.0,133.368,133.368,133.2302,133.3286,3098.0
2024-11-18 11:15:00,135.47,135.59,135.35,135.59,15892.0,133.309,133.427,133.1909,133.427,15892.0
2024-11-18 11:20:00,135.63,135.93,135.62,135.93,11160.0,133.4664,133.7616,133.4566,133.7616,11160.0
2024-11-18 11:25:00,135.93,135.93,135.71,135.75,14153.0,133.7616,133.7616,133.5451,133.5845,14153.0
2024-11-18 11:30:00,135.79,136.05,135.76,136.03,6613.0,133.6239,133.8797,133.5943,133.86,6613.0
2024-11-18 11:35:00,136.03,136.17,135.99,136.14,6595.0,133.86,133.9978,133.8207,133.9683,6595.0
2024-11-18 11:40:00,136.14,136.24,136.1,136.24,7887.0,133.9683,134.0667,133.9289,134.0667,7887.0
2024-11-18 11:45:00,136.19,136.21,136.04,136.04,12602.0,134.0175,134.0372,133.8699,133.8699,12602.0
2024-11-18 11:50:00,136.0,136.36,136.0,136.31,8818.0,133.8305,134.1848,133.8305,134.1356,8818.0
2024-11-18 11:55:00,136.37,136.37,136.22,136.28,12169.0,134.1946,134.1946,134.047,134.106,12169.0
2024-11-18 12:00:00,136.26,136.44,136.25,136.43,11216.0,134.0864,134.2635,134.0765,134.2536,11216.0
2024-11-18 12:05:00,136.44,136.5,136.3,136.5,14119.0,134.2635,134.3225,134.1257,134.3225,14119.0
2024-11-18 12:10:00,136.5,136.65,136.46,136.63,20100.0,134.3225,134.4701,134.2832,134.4505,20100.0
2024-11-18 12:15:00,136.63,136.77,136.6,136.66,7152.0,134.4505,134.5882,134.4209,134.48,7152.0
2024-11-18 12:20:00,136.63,136.69,136.59,136.6,8872.0,134.4505,134.5095,134.4111,134.4209,8872.0
2024-11-18 12:25:00,136.61,136.64,136.53,136.64,10427.0,134.4308,134.4603,134.3521,134.4603,10427.0
2024-11-18 12:30:00,136.63,136.7,136.58,136.66,14634.0,134.4505,134.5193,134.4013,134.48,14634.0
2024-11-18 12:35:00,136.66,136.76,136.66,136.74,6963.0,134.48,134.5784,134.48,134.5587,6963.0
2024-11-18 12:40:00,136.77,136.83,136.77,136.79,2565.0,134.5882,134.6473,134.5882,134.6079,2565.0
2024-11-18 12:45:00,136.79,136.82,136.67,136.76,15194.0,134.6079,134.6374,134.4898,134.5784,15194.0
2024-11-18 12:50:00,136.79,136.91,136.79,136.82,4988.0,134.6079,134.726,134.6079,134.6374,4988.0
2024-11-18 12:55:00,136.83,137.0,136.82,136.95,8641.0,134.6473,134.8146,134.6374,134.7654,8641.0
2024-11-18 13:00:00,136.97,137.05,136.95,137.0,7538.0,134.785,134.8638,134.7654,134.8146,7538.0
2024-11-18 13:05:00,137.0,137.0,136.89,136.9,4081.0,134.8146,134.8146,134.7063,134.7162,4081.0
2024-11-18 13:10:00,136.9,136.99,136.89,136.99,5970.0,134.7162,134.8047,134.7063,134.8047,5970.0
2024-11-18 13:15:00,136.96,136.97,136.88,136.97,4551.0,134.7752,134.785,134.6965,134.785,4551.0
2024-11-18 13:20:00,136.97,136.98,136.85,136.85,4100.0,134.785,134.7949,134.6669,134.6669,4100.0
2024-11-18 13:25:00,136.82,136.89,136.8,136.89,5576.0,134.6374,134.7063,134.6177,134.7063,5576.0
2024-11-18 13:30:00,136.89,136.96,136.8,136.9,15766.0,134.7063,134.7752,134.6177,134.7162,15766.0
2024-11-18 13:35:00,136.9,136.93,136.85,136.9,13000.0,134.7162,134.7457,134.6669,134.7162,13000.0
2024-11-18 13:40:00,136.92,136.99,136.73,136.73,10743.0,134.7358,134.8047,134.5489,134.5489,10743.0
2024-11-18 13:45:00,136.71,136.95,136.7,136.95,28399.0,134.5292,134.7654,134.5193,134.7654,28399.0
2024-11-18 13:50:00,136.98,137.02,136.8,136.83,52982.0,134.7949,134.8342,134.6177,134.6473,52982.0
2024-11-18 13:55:00,136.84,137.14,136.83,137.11,13989.0,134.6571,134.9523,134.6473,134.9228,13989.0
2024-11-18 14:00:00,137.11,137.16,137.06,137.16,8591.0,134.9228,134.972,134.8736,134.972,8591.0
2024-11-18 14:05:00,137.21,137.21,136.48,136.61,95228.0,135.0212,135.0212,134.3029,134.4308,95228.0
2024-11-18 14:10:00,136.66,136.77,136.62,136.69,7114.0,134.48,134.5882,134.4406,134.5095,7114.0
2024-11-18 14:15:00,136.65,136.77,136.63,136.77,7191.0,134.4701,134.5882,134.4505,134.5882,7191.0
2024-11-18 14:20:00,136.74,136.74,136.62,136.65,20279.0,134.5587,134.5587,134.4406,134.4701,20279.0
2024-11-18 14:25:00,136.63,136.75,136.62,136.74,17242.0,134.4505,134.5685,134.4406,134.5587,17242.0
2024-11-18 14:30:00,136.71,136.85,136.69,136.84,44078.0,134.5292,134.6669,134.5095,134.6571,44078.0
2024-11-18 14:35:00,136.83,136.89,136.52,136.61,89889.0,134.6473,134.7063,134.3422,134.4308,89889.0
2024-11-18 14:40:00,136.53,136.71,136.48,136.69,43510.0,134.3521,134.5292,134.3029,134.5095,43510.0
2024-11-18 14:45:00,136.65,136.84,136.65,136.84,10677.0,134.4701,134.6571,134.4701,134.6571,10677.0
2024-11-18 14:50:00,136.84,136.85,136.64,136.65,29868.0,134.6571,134.6669,134.4603,134.4701,29868.0
2024-11-18 14:55:00,136.66,136.66,136.53,136.64,11133.0,134.48,134.48,134.3521,134.4603,11133.0
2024-11-18 15:00:00,136.64,136.87,136.61,136.87,9194.0,134.4603,134.6866,134.4308,134.6866,9194.0
2024-11-18 15:05:00,136.86,136.86,136.73,136.75,6216.0,134.6768,134.6768,134.5489,134.5685,6216.0
2024-11-18 15:10:00,136.75,136.8,136.75,136.8,5700.0,134.5685,134.6177,134.5685,134.6177,5700.0
2024-11-18 15:15:00,136.8,136.81,136.75,136.8,8492.0,134.6177,134.6276,134.5685,134.6177,8492.0
2024-11-18 15:20:00,136.81,136.87,136.81,136.81,9421.0,134.6276,134.6866,134.6276,134.6276,9421.0
2024-11-18 15:25:00,136.82,136.92,136.78,136.92,33183.0,134.6374,134.7358,134.5981,134.7358,33183.0
2024-11-18 15:30:00,136.95,136.96,136.86,136.89,15567.0,134.7654,134.7752,134.6768,134.7063,15567.0
2024-11-18 15:35:00,136.89,136.99,136.87,136.95,30999.0,134.7063,134.8047,134.6866,134.7654,30999.0
2024-11-18 15:40:00,136.97,137.0,136.86,136.94,14788.0,134.785,134.8146,134.6768,134.7555,14788.0
2024-11-18 15:45:00,136.94,136.97,136.64,136.71,47828.0,134.7555,134.785,134.4603,134.5292,47828.0
2024-11-18 15:50:00,136.76,136.81,136.63,136.75,35720.0,134.5784,134.6276,134.4505,134.5685,35720.0
2024-11-18 15:55:00,136.74,136.75,136.45,136.56,169422.0,134.5587,134.5685,134.2733,134.3816,169422.0
2024-11-19 09:30:00,135.33,136.05,135.33,135.91,58139.0,133.1712,133.8797,133.1712,133.7419,58139.0
2024-11-19 09:35:00,135.88,136.0,135.4,135.69,6766.0,133.7124,133.8305,133.2401,133.5255,6766.0
2024-11-19 09:40:00,135.68,136.44,135.67,136.34,17159.0,133.5156,134.2635,133.5058,134.1651,17159.0
2024-11-19 09:45:00,136.4,136.76,136.3,136.41,6284.0,134.2241,134.5784,134.1257,134.234,6284.0
2024-11-19 09:50:00,136.43,136.69,136.28,136.34,6119.0,134.2536,134.5095,134.106,134.1651,6119.0
2024-11-19 09:55:00,136.3,136.47,136.17,136.47,3809.0,134.1257,134.293,133.9978,134.293,3809.0
2024-11-19 10:00:00,136.36,136.72,136.27,136.62,6621.0,134.1848,134.539,134.0962,134.4406,6621.0
2024-11-19 10:05:00,136.61,136.65,136.44,136.62,3453.0,134.4308,134.4701,134.2635,134.4406,3453.0
2024-11-19 10:10:00,136.6,136.63,136.26,136.4,4133.0,134.4209,134.4505,134.0864,134.2241,4133.0
2024-11-19 10:15:00,136.35,136.35,136.16,136.22,9395.0,134.1749,134.1749,133.988,134.047,9395.0
2024-11-19 10:20:00,136.17,136.32,136.06,136.32,5758.0,133.9978,134.1454,133.8896,134.1454,5758.0
2024-11-19 10:25:00,136.26,136.34,136.07,136.19,3299.0,134.0864,134.1651,133.8994,134.0175,3299.0
2024-11-19 10:30:00,136.21,136.21,135.59,136.06,26110.0,134.0372,134.0372,133.427,133.8896,26110.0
2024-11-19 10:35:00,136.05,136.05,135.71,135.89,11354.0,133.8797,133.8797,133.5451,133.7223,11354.0
2024-11-19 10:40:00,135.89,135.95,135.69,135.94,12731.0,133.7223,133.7813,133.5255,133.7715,12731.0
2024-11-19 10:45:00,135.89,135.9,135.68,135.68,4233.0,133.7223,133.7321,133.5156,133.5156,4233.0
2024-11-19 10:50:00,135.7,135.87,135.68,135.87,7783.0,133.5353,133.7026,133.5156,133.7026,7783.0
2024-11-19 10:55:00,135.81,135.99,135.74,135.94,6398.0,133.6435,133.8207,133.5747,133.7715,6398.0
2024-11-19 11:00:00,135.88,135.88,135.55,135.75,33292.0,133.7124,133.7124,133.3877,133.5845,33292.0
2024-11-19 11:05:00,135.72,135.76,135.42,135.7,22174.0,133.555,133.5943,133.2598,133.5353,22174.0
2024-11-19 11:10:00,135.7,135.84,135.64,135.7,21377.0,133.5353,133.6731,133.4763,133.5353,21377.0
2024-11-19 11:15:00,135.71,135.79,135.59,135.78,20487.0,133.5451,133.6239,133.427,133.614,20487.0
2024-11-19 11:20:00,135.75,135.98,135.69,135.85,9051.0,133.5845,133.8108,133.5255,133.6829,9051.0
2024-11-19 11:25:00,135.84,135.85,135.71,135.75,16653.0,133.6731,133.6829,133.5451,133.5845,16653.0
2024-11-19 11:30:00,135.75,135.93,135.7,135.93,20713.0,133.5845,133.7616,133.5353,133.7616,20713.0
2024-11-19 11:35:00,135.94,136.02,135.88,136.0,14288.0,133.7715,133.8502,133.7124,133.8305,14288.0
2024-11-19 11:40:00,136.0,136.06,135.91,135.93,32839.0,133.8305,133.8896,133.7419,133.7616,32839.0
2024-11-19 11:45:00,135.96,136.07,135.96,136.01,5084.0,133.7911,133.8994,133.7911,133.8403,5084.0
2024-11-19 11:50:00,136.03,136.14,136.0,136.09,5373.0,133.86,133.9683,133.8305,133.9191,5373.0
2024-11-19 11:55:00,136.12,136.24,136.11,136.21,10290.0,133.9486,134.0667,133.9388,134.0372,10290.0
2024-11-19 12:00:00,136.21,136.22,136.15,136.19,4875.0,134.0372,134.047,133.9781,134.0175,4875.0
2024-11-19 12:05:00,136.18,136.23,136.04,136.06,13581.0,134.0076,134.0568,133.8699,133.8896,13581.0
2024-11-19 12:10:00,136.06,136.13,136.05,136.13,6031.0,133.8896,133.9584,133.8797,133.9584,6031.0
2024-11-19 12:15:00,136.13,136.13,136.08,136.09,2415.0,133.9584,133.9584,133.9092,133.9191,2415.0
2024-11-19 12:20:00,136.09,136.11,135.99,136.02,6400.0,133.9191,133.9388,133.8207,133.8502,6400.0
2024-11-19 12:25:00,136.04,136.16,136.04,136.15,2488.0,133.8699,133.988,133.8699,133.9781,2488.0
2024-11-19 12:30:00,136.17,136.25,136.13,136.23,3768.0,133.9978,134.0765,133.9584,134.0568,3768.0
2024-11-19 12:35:00,136.25,136.28,136.23,136.27,3342.0,134.0765,134.106,134.0568,134.0962,3342.0
2024-11-19 12:40:00,136.26,136.26,136.13,136.13,6415.0,134.0864,134.0864,133.9584,133.9584,6415.0
2024-11-19 12:45:00,136.12,136.13,135.97,136.01,4179.0,133.9486,133.9584,133.801,133.8403,4179.0
2024-11-19 12:50:00,136.0,136.05,136.0,136.05,4234.0,133.8305,133.8797,133.8305,133.8797,4234.0
2024-11-19 12:55:00,136.08,136.11,136.04,136.06,1565.0,133.9092,133.9388,133.8699,133.8896,1565.0
2024-11-19 13:00:00,136.04,136.04,135.97,136.01,21408.0,133.8699,133.8699,133.801,133.8403,21408.0
2024-11-19 13:05:00,136.03,136.03,135.89,135.9,10449.0,133.86,133.86,133.7223,133.7321,10449.0
2024-11-19 13:10:00,135.89,135.91,135.72,135.72,4252.0,133.7223,133.7419,133.555,133.555,4252.0
2024-11-19 13:15:00,135.75,135.81,135.63,135.66,3370.0,133.5845,133.6435,133.4664,133.4959,3370.0
2024-11-19 13:20:00,135.64,135.65,135.54,135.6,11555.0,133.4763,133.4861,133.3778,133.4369,11555.0
2024-11-19 13:25:00,135.63,135.63,135.5,135.56,7748.0,133.4664,133.4664,133.3385,133.3975,7748.0
2024-11-19 13:30:00,135.57,135.57,135.36,135.38,11696.0,133.4074,133.4074,133.2007,133.2204,11696.0
2024-11-19 13:35:00,135.36,135.39,135.23,135.33,17997.0,133.2007,133.2302,133.0728,133.1712,17997.0
2024-11-19 13:40:00,135.32,135.33,135.25,135.33,11101.0,133.1614,133.1712,133.0925,133.1712,11101.0
2024-11-19 13:45:00,135.33,135.55,135.32,135.53,14217.0,133.1712,133.3877,133.1614,133.368,14217.0
2024-11-19 13:50:00,135.53,135.61,135.39,135.56,16603.0,133.368,133.4467,133.2302,133.3975,16603.0
2024-11-19 13:55:00,135.6,135.64,135.57,135.59,6843.0,133.4369,133.4763,133.4074,133.427,6843.0
2024-11-19 14:00:00,135.58,135.58,135.43,135.48,10313.0,133.4172,133.4172,133.2696,133.3188,10313.0
2024-11-19 14:05:00,135.48,135.56,135.47,135.54,4824.0,133.3188,133.3975,133.309,133.3778,4824.0
2024-11-19 14:10:00,135.53,135.58,135.44,135.53,8446.0,133.368,133.4172,133.2794,133.368,8446.0
2024-11-19 14:15:00,135.5,135.61,135.49,135.54,16383.0,133.3385,133.4467,133.3286,133.3778,16383.0
2024-11-19 14:20:00,135.54,135.62,135.54,135.6,6449.0,133.3778,133.4566,133.3778,133.4369,6449.0
2024-11-19 14:25:00,135.6,135.62,135.46,135.54,8388.0,133.4369,133.4566,133.2991,133.3778,8388.0
2024-11-19 14:30:00,135.53,135.56,135.51,135.53,8811.0,133.368,133.3975,133.3483,133.368,8811.0
2024-11-19 14:35:00,135.54,135.55,135.47,135.53,25121.0,133.3778,133.3877,133.309,133.368,25121.0
2024-11-19 14:40:00,135.52,135.56,135.49,135.55,15338.0,133.3582,133.3975,133.3286,133.3877,15338.0
2024-11-19 14:45:00,135.54,135.6,135.47,135.49,12304.0,133.3778,133.4369,133.309,133.3286,12304.0
2024-11-19 14:50:00,135.49,135.52,135.36,135.42,7658.0,133.3286,133.3582,133.2007,133.2598,7658.0
2024-11-19 14:55:00,135.44,135.46,135.36,135.38,5110.0,133.2794,133.2991,133.2007,133.2204,5110.0
2024-11-19 15:00:00,135.35,135.37,135.23,135.3,8906.0,133.1909,133.2106,133.0728,133.1417,8906.0
2024-11-19 15:05:00,135.28,135.31,135.19,135.24,15365.0,133.122,133.1515,133.0334,133.0826,15365.0
2024-11-19 15:10:00,135.24,135.28,135.18,135.19,6692.0,133.0826,133.122,133.0236,133.0334,6692.0
2024-11-19 15:15:00,135.18,135.32,135.14,135.31,22895.0,133.0236,133.1614,132.9842,133.1515,22895.0
2024-11-19 15:20:00,135.3,135.32,135.17,135.17,20709.0,133.1417,133.1614,133.0137,133.0137,20709.0
2024-11-19 15:25:00,135.17,135.19,135.09,135.11,9550.0,133.0137,133.0334,132.935,132.9547,9550.0
2024-11-19 15:30:00,135.1,135.11,134.89,134.89,18290.0,132.9449,132.9547,132.7382,132.7382,18290.0
2024-11-19 15:35:00,134.92,135.1,134.91,135.04,26484.0,132.7677,132.9449,132.7579,132.8858,26484.0
2024-11-19 15:40:00,135.06,135.15,134.98,134.98,15521.0,132.9055,132.9941,132.8268,132.8268,15521.0
2024-11-19 15:45:00,134.97,135.16,134.97,135.03,63248.0,132.8169,133.0039,132.8169,132.876,63248.0
2024-11-19 15:50:00,135.05,135.16,134.89,134.89,52605.0,132.8957,133.0039,132.7382,132.7382,52605.0
2024-11-19 15:55:00,134.91,135.21,134.84,135.18,160856.0,132.7579,133.0531,132.689,133.0236,160856.0
2024-11-20 09:30:00,134.68,135.46,134.65,135.28,74076.0,132.5316,133.2991,132.502,133.122,74076.0
2024-11-20 09:35:00,135.23,135.83,135.13,135.65,14210.0,133.0728,133.6632,132.9744,133.4861,14210.0
2024-11-20 09:40:00,135.62,135.78,135.3,135.33,53070.0,133.4566,133.614,133.1417,133.1712,53070.0
2024-11-20 09:45:00,135.28,135.97,135.27,135.68,16021.0,133.122,133.801,133.1122,133.5156,16021.0
2024-11-20 09:50:00,135.7,135.98,135.67,135.73,15896.0,133.5353,133.8108,133.5058,133.5648,15896.0
2024-11-20 09:55:00,135.72,136.07,135.72,135.97,13844.0,133.555,133.8994,133.555,133.801,13844.0
2024-11-20 10:00:00,135.99,136.33,135.92,136.33,5957.0,133.8207,134.1552,133.7518,134.1552,5957.0
2024-11-20 10:05:00,136.37,136.39,135.97,136.2,10242.0,134.1946,134.2143,133.801,134.0273,10242.0
2024-11-20 10:10:00,136.22,136.25,135.97,135.97,7252.0,134.047,134.0765,133.801,133.801,7252.0
2024-11-20 10:15:00,135.91,136.1,135.84,136.09,4694.0,133.7419,133.9289,133.6731,133.9191,4694.0
2024-11-20 10:20:00,136.08,136.08,135.84,135.84,11922.0,133.9092,133.9092,133.6731,133.6731,11922.0
2024-11-20 10:25:00,135.84,136.15,135.84,135.97,11721.0,133.6731,133.9781,133.6731,133.801,11721.0
2024-11-20 10:30:00,135.93,135.97,135.66,135.93,9553.0,133.7616,133.801,133.4959,133.7616,9553.0
2024-11-20 10:35:00,135.91,135.99,135.76,135.94,9637.0,133.7419,133.8207,133.5943,133.7715,9637.0
2024-11-20 10:40:00,135.97,135.97,135.65,135.74,6027.0,133.801,133.801,133.4861,133.5747,6027.0
2024-11-20 10:45:00,135.69,135.77,135.66,135.77,6029.0,133.5255,133.6042,133.4959,133.6042,6029.0
2024-11-20 10:50:00,135.75,135.75,135.5,135.58,7965.0,133.5845,133.5845,133.3385,133.4172,7965.0
2024-11-20 10:55:00,135.53,135.67,135.34,135.41,9965.0,133.368,133.5058,133.181,133.2499,9965.0
2024-11-20 11:00:00,135.33,135.37,135.18,135.31,9509.0,133.1712,133.2106,133.0236,133.1515,9509.0
2024-11-20 11:05:00,135.31,135.44,135.24,135.34,6508.0,133.1515,133.2794,133.0826,133.181,6508.0
2024-11-20 11:10:00,135.4,135.48,135.28,135.45,6663.0,133.2401,133.3188,133.122,133.2893,6663.0
2024-11-20 11:15:00,135.47,135.64,135.42,135.63,32261.0,133.309,133.4763,133.2598,133.4664,32261.0
2024-11-20 11:20:00,135.65,135.66,135.42,135.45,6727.0,133.4861,133.4959,133.2598,133.2893,6727.0
2024-11-20 11:25:00,135.44,135.45,135.36,135.43,5402.0,133.2794,133.2893,133.2007,133.2696,5402.0
2024-11-20 11:30:00,135.42,135.48,135.38,135.39,5764.0,133.2598,133.3188,133.2204,133.2302,5764.0
2024-11-20 11:35:00,135.39,135.4,135.16,135.27,12815.0,133.2302,133.2401,133.0039,133.1122,12815.0
2024-11-20 11:40:00,135.29,135.32,135.18,135.3,7425.0,133.1318,133.1614,133.0236,133.1417,7425.0
2024-11-20 11:45:00,135.29,135.47,135.29,135.47,5282.0,133.1318,133.309,133.1318,133.309,5282.0
2024-11-20 11:50:00,135.47,135.69,135.42,135.63,9553.0,133.309,133.5255,133.2598,133.4664,9553.0
2024-11-20 11:55:00,135.61,135.62,135.43,135.45,8518.0,133.4467,133.4566,133.2696,133.2893,8518.0
2024-11-20 12:00:00,135.43,135.45,135.26,135.39,5593.0,133.2696,133.2893,133.1023,133.2302,5593.0
2024-11-20 12:05:00,135.43,135.65,135.43,135.59,6529.0,133.2696,133.4861,133.2696,133.427,6529.0
2024-11-20 12:10:00,135.59,135.59,135.49,135.55,6052.0,133.427,133.427,133.3286,133.3877,6052.0
2024-11-20 12:15:00,135.6,135.64,135.43,135.43,5952.0,133.4369,133.4763,133.2696,133.2696,5952.0
2024-11-20 12:20:00,135.39,135.41,135.23,135.28,4269.0,133.2302,133.2499,133.0728,133.122,4269.0
2024-11-20 12:25:00,135.3,135.33,135.24,135.27,4338.0,133.1417,133.1712,133.0826,133.1122,4338.0
2024-11-20 12:30:00,135.22,135.32,135.06,135.32,6481.0,133.063,133.1614,132.9055,133.1614,6481.0
2024-11-20 12:35:00,135.34,135.49,135.31,135.49,6220.0,133.181,133.3286,133.1515,133.3286,6220.0
2024-11-20 12:40:00,135.49,135.56,135.45,135.55,6690.0,133.3286,133.3975,133.2893,133.3877,6690.0
2024-11-20 12:45:00,135.56,135.63,135.55,135.58,4256.0,133.3975,133.4664,133.3877,133.4172,4256.0
2024-11-20 12:50:00,135.56,135.64,135.49,135.49,5108.0,133.3975,133.4763,133.3286,133.3286,5108.0
2024-11-20 12:55:00,135.46,135.46,135.3,135.3,8278.0,133.2991,133.2991,133.1417,133.1417,8278.0
2024-11-20 13:00:00,135.29,135.34,135.28,135.31,2470.0,133.1318,133.181,133.122,133.1515,2470.0
2024-11-20 13:05:00,135.31,135.4,135.26,135.36,4693.0,133.1515,133.2401,133.1023,133.2007,4693.0
2024-11-20 13:10:00,135.36,135.41,135.26,135.27,5561.0,133.2007,133.2499,133.1023,133.1122,5561.0
2024-11-20 13:15:00,135.24,135.31,135.23,135.24,4446.0,133.0826,133.1515,133.0728,133.0826,4446.0
2024-11-20 13:20:00,135.2,135.32,135.2,135.32,4711.0,133.0433,133.1614,133.0433,133.1614,4711.0
2024-11-20 13:25:00,135.38,135.48,135.37,135.46,4137.0,133.2204,133.3188,133.2106,133.2991,4137.0
2024-11-20 13:30:00,135.46,135.57,135.44,135.55,6799.0,133.2991,133.4074,133.2794,133.3877,6799.0
2024-11-20 13:35:00,135.54,135.54,135.37,135.41,7333.0,133.3778,133.3778,133.2106,133.2499,7333.0
2024-11-20 13:40:00,135.42,135.47,135.32,135.38,6154.0,133.2598,133.309,133.1614,133.2204,6154.0
2024-11-20 13:45:00,135.39,135.44,135.37,135.43,4667.0,133.2302,133.2794,133.2106,133.2696,4667.0
2024-11-20 13:50:00,135.41,135.5,135.41,135.48,5621.0,133.2499,133.3385,133.2499,133.3188,5621.0
2024-11-20 13:55:00,135.48,135.48,135.34,135.35,7910.0,133.3188,133.3188,133.181,133.1909,7910.0
2024-11-20 14:00:00,135.36,135.47,135.32,135.35,8716.0,133.2007,133.309,133.1614,133.1909,8716.0
2024-11-20 14:05:00,135.34,135.4,135.31,135.4,4039.0,133.181,133.2401,133.1515,133.2401,4039.0
2024-11-20 14:10:00,135.39,135.48,135.36,135.4,8568.0,133.2302,133.3188,133.2007,133.2401,8568.0
2024-11-20 14:15:00,135.38,135.52,135.38,135.48,3757.0,133.2204,133.3582,133.2204,133.3188,3757.0
2024-11-20 14:20:00,135.48,135.51,135.45,135.45,4576.0,133.3188,133.3483,133.2893,133.2893,4576.0
2024-11-20 14:25:00,135.48,135.62,135.45,135.54,6906.0,133.3188,133.4566,133.2893,133.3778,6906.0
2024-11-20 14:30:00,135.53,135.69,135.5,135.65,16958.0,133.368,133.5255,133.3385,133.4861,16958.0
2024-11-20 14:35:00,135.66,135.7,135.62,135.66,12207.0,133.4959,133.5353,133.4566,133.4959,12207.0
2024-11-20 14:40:00,135.67,135.8,135.65,135.76,4901.0,133.5058,133.6337,133.4861,133.5943,4901.0
2024-11-20 14:45:00,135.77,135.87,135.75,135.81,7891.0,133.6042,133.7026,133.5845,133.6435,7891.0
2024-11-20 14:50:00,135.83,135.93,135.8,135.87,10374.0,133.6632,133.7616,133.6337,133.7026,10374.0
2024-11-20 14:55:00,135.85,135.89,135.72,135.72,15418.0,133.6829,133.7223,133.555,133.555,15418.0
2024-11-20 15:00:00,135.74,135.82,135.68,135.77,11740.0,133.5747,133.6534,133.5156,133.6042,11740.0
2024-11-20 15:05:00,135.77,135.89,135.77,135.86,9248.0,133.6042,133.7223,133.6042,133.6927,9248.0
2024-11-20 15:10:00,135.85,135.92,135.81,135.87,11658.0,133.6829,133.7518,133.6435,133.7026,11658.0
2024-11-20 15:15:00,135.87,136.06,135.85,136.03,9431.0,133.7026,133.8896,133.6829,133.86,9431.0
2024-11-20 15:20:00,136.07,136.12,135.99,136.09,10306.0,133.8994,133.9486,133.8207,133.9191,10306.0
2024-11-20 15:25:00,136.1,136.13,136.05,136.12,9682.0,133.9289,133.9584,133.8797,133.9486,9682.0
2024-11-20 15:30:00,136.14,136.26,136.1,136.26,15615.0,133.9683,134.0864,133.9289,134.0864,15615.0
2024-11-20 15:35:00,136.24,136.31,136.05,136.17,15790.0,134.0667,134.1356,133.8797,133.9978,15790.0
2024-11-20 15:40:00,136.18,136.27,136.12,136.27,23232.0,134.0076,134.0962,133.9486,134.0962,23232.0
2024-11-20 15:45:00,136.28,136.33,136.23,136.25,20490.0,134.106,134.1552,134.0568,134.0765,20490.0
2024-11-20 15:50:00,136.26,136.43,136.24,136.28,48173.0,134.0864,134.2536,134.0667,134.106,48173.0
2024-11-20 15:55:00,136.28,136.46,136.16,136.24,125359.0,134.106,134.2832,133.988,134.0667,125359.0
2024-11-21 09:30:00,136.92,137.0,136.47,136.92,69490.0,134.7358,134.8146,134.293,134.7358,69490.0
2024-11-21 09:35:00,136.9,136.93,136.51,136.67,11467.0,134.7162,134.7457,134.3324,134.4898,11467.0
2024-11-21 09:40:00,136.51,136.69,136.36,136.65,33871.0,134.3324,134.5095,134.1848,134.4701,33871.0
2024-11-21 09:45:00,136.64,136.71,136.38,136.71,21314.0,134.4603,134.5292,134.2044,134.5292,21314.0
2024-11-21 09:50:00,136.74,136.78,136.47,136.73,7736.0,134.5587,134.5981,134.293,134.5489,7736.0
2024-11-21 09:55:00,136.73,136.92,136.73,136.73,6495.0,134.5489,134.7358,134.5489,134.5489,6495.0
2024-11-21 10:00:00,136.7,137.05,136.66,136.99,9144.0,134.5193,134.8638,134.48,134.8047,9144.0
2024-11-21 10:05:00,137.0,137.05,136.84,136.97,11868.0,134.8146,134.8638,134.6571,134.785,11868.0
2024-11-21 10:10:00,136.94,137.23,136.94,137.15,40593.0,134.7555,135.0409,134.7555,134.9622,40593.0
2024-11-21 10:15:00,137.16,137.3,137.07,137.07,67863.0,134.972,135.1098,134.8834,134.8834,67863.0
2024-11-21 10:20:00,137.07,137.21,136.82,136.89,36872.0,134.8834,135.0212,134.6374,134.7063,36872.0
2024-11-21 10:25:00,136.9,137.07,136.83,137.0,14755.0,134.7162,134.8834,134.6473,134.8146,14755.0
2024-11-21 10:30:00,136.97,137.09,136.94,137.09,7478.0,134.785,134.9031,134.7555,134.9031,7478.0
2024-11-21 10:35:00,137.06,137.16,137.03,137.08,22387.0,134.8736,134.972,134.8441,134.8933,22387.0
2024-11-21 10:40:00,137.08,137.46,137.05,137.36,25540.0,134.8933,135.2672,134.8638,135.1688,25540.0
2024-11-21 10:45:00,137.4,137.57,137.28,137.52,37763.0,135.2082,135.3755,135.0901,135.3263,37763.0
2024-11-21 10:50:00,137.47,137.67,137.38,137.61,12486.0,135.2771,135.4739,135.1885,135.4148,12486.0
2024-11-21 10:55:00,137.62,137.72,137.46,137.5,32532.0,135.4247,135.5231,135.2672,135.3066,32532.0
2024-11-21 11:00:00,137.5,137.55,137.45,137.51,19730.0,135.3066,135.3558,135.2574,135.3164,19730.0
2024-11-21 11:05:00,137.52,137.72,137.49,137.51,66276.0,135.3263,135.5231,135.2967,135.3164,66276.0
2024-11-21 11:10:00,137.51,137.61,137.45,137.52,27052.0,135.3164,135.4148,135.2574,135.3263,27052.0
2024-11-21 11:15:00,137.52,137.62,137.34,137.46,14850.0,135.3263,135.4247,135.1491,135.2672,14850.0
2024-11-21 11:20:00,137.44,137.64,137.43,137.49,6753.0,135.2475,135.4443,135.2377,135.2967,6753.0
2024-11-21 11:25:00,137.49,137.5,137.25,137.25,7923.0,135.2967,135.3066,135.0606,135.0606,7923.0
2024-11-21 11:30:00,137.27,137.27,136.98,137.07,9820.0,135.0802,135.0802,134.7949,134.8834,9820.0
2024-11-21 11:35:00,137.1,137.16,136.95,136.99,9235.0,134.913,134.972,134.7654,134.8047,9235.0
2024-11-21 11:40:00,136.99,136.99,136.79,136.79,6315.0,134.8047,134.8047,134.6079,134.6079,6315.0
2024-11-21 11:45:00,136.84,136.85,136.59,136.64,5276.0,134.6571,134.6669,134.4111,134.4603,5276.0
2024-11-21 11:50:00,136.66,136.81,136.64,136.81,6121.0,134.48,134.6276,134.4603,134.6276,6121.0
2024-11-21 11:55:00,136.72,136.82,136.66,136.78,4169.0,134.539,134.6374,134.48,134.5981,4169.0
2024-11-21 12:00:00,136.75,136.83,136.71,136.73,5106.0,134.5685,134.6473,134.5292,134.5489,5106.0
2024-11-21 12:05:00,136.75,136.75,136.65,136.71,2512.0,134.5685,134.5685,134.4701,134.5292,2512.0
2024-11-21 12:10:00,136.7,136.73,136.57,136.69,3703.0,134.5193,134.5489,134.3914,134.5095,3703.0
2024-11-21 12:15:00,136.7,136.72,136.61,136.66,5707.0,134.5193,134.539,134.4308,134.48,5707.0
2024-11-21 12:20:00,136.65,136.71,136.58,136.63,9793.0,134.4701,134.5292,134.4013,134.4505,9793.0
2024-11-21 12:25:00,136.6,136.67,136.58,136.67,8621.0,134.4209,134.4898,134.4013,134.4898,8621.0
2024-11-21 12:30:00,136.64,136.72,136.64,136.7,3909.0,134.4603,134.539,134.4603,134.5193,3909.0
2024-11-21 12:35:00,136.8,136.8,136.46,136.47,5448.0,134.6177,134.6177,134.2832,134.293,5448.0
2024-11-21 12:40:00,136.44,136.51,136.36,136.5,4739.0,134.2635,134.3324,134.1848,134.3225,4739.0
2024-11-21 12:45:00,136.46,136.48,136.3,136.43,4794.0,134.2832,134.3029,134.1257,134.2536,4794.0
2024-11-21 12:50:00,136.45,136.58,136.43,136.58,4216.0,134.2733,134.4013,134.2536,134.4013,4216.0
2024-11-21 12:55:00,136.54,136.54,136.28,136.32,5980.0,134.3619,134.3619,134.106,134.1454,5980.0
2024-11-21 13:00:00,136.38,136.38,136.16,136.22,4695.0,134.2044,134.2044,133.988,134.047,4695.0
2024-11-21 13:05:00,136.22,136.27,136.14,136.16,12296.0,134.047,134.0962,133.9683,133.988,12296.0
2024-11-21 13:10:00,136.15,136.23,136.13,136.13,38959.0,133.9781,134.0568,133.9584,133.9584,38959.0
2024-11-21 13:15:00,136.1,136.16,136.0,136.09,9907.0,133.9289,133.988,133.8305,133.9191,9907.0
2024-11-21 13:20:00,136.1,136.15,135.85,135.92,4413.0,133.9289,133.9781,133.6829,133.7518,4413.0
2024-11-21 13:25:00,135.91,136.18,135.91,136.18,6235.0,133.7419,134.0076,133.7419,134.0076,6235.0
2024-11-21 13:30:00,136.06,136.06,135.87,135.97,5701.0,133.8896,133.8896,133.7026,133.801,5701.0
2024-11-21 13:35:00,135.98,136.15,135.96,136.06,5523.0,133.8108,133.9781,133.7911,133.8896,5523.0
2024-11-21 13:40:00,136.09,136.13,135.91,136.01,9865.0,133.9191,133.9584,133.7419,133.8403,9865.0
2024-11-21 13:45:00,136.01,136.06,135.96,136.03,15192.0,133.8403,133.8896,133.7911,133.86,15192.0
2024-11-21 13:50:00,136.01,136.06,135.96,135.98,12833.0,133.8403,133.8896,133.7911,133.8108,12833.0
2024-11-21 13:55:00,135.99,136.02,135.93,135.99,4672.0,133.8207,133.8502,133.7616,133.8207,4672.0
2024-11-21 14:00:00,135.99,136.02,135.93,136.01,5924.0,133.8207,133.8502,133.7616,133.8403,5924.0
2024-11-21 14:05:00,136.02,136.2,136.0,136.07,38753.0,133.8502,134.0273,133.8305,133.8994,38753.0
2024-11-21 14:10:00,136.09,136.15,135.91,135.95,6265.0,133.9191,133.9781,133.7419,133.7813,6265.0
2024-11-21 14:15:00,136.0,136.05,135.83,135.84,5588.0,133.8305,133.8797,133.6632,133.6731,5588.0
2024-11-21 14:20:00,135.78,135.84,135.77,135.83,5186.0,133.614,133.6731,133.6042,133.6632,5186.0
2024-11-21 14:25:00,135.8,135.86,135.74,135.84,8521.0,133.6337,133.6927,133.5747,133.6731,8521.0
2024-11-21 14:30:00,135.86,135.86,135.71,135.72,9512.0,133.6927,133.6927,133.5451,133.555,9512.0
2024-11-21 14:35:00,135.71,135.85,135.7,135.84,8258.0,133.5451,133.6829,133.5353,133.6731,8258.0
2024-11-21 14:40:00,135.87,135.87,135.75,135.78,6360.0,133.7026,133.7026,133.5845,133.614,6360.0
2024-11-21 14:45:00,135.74,135.8,135.69,135.72,8246.0,133.5747,133.6337,133.5255,133.555,8246.0
2024-11-21 14:50:00,135.74,135.79,135.65,135.77,7078.0,133.5747,133.6239,133.4861,133.6042,7078.0
2024-11-21 14:55:00,135.77,135.79,135.71,135.72,15148.0,133.6042,133.6239,133.5451,133.555,15148.0
2024-11-21 15:00:00,135.72,135.99,135.71,135.97,15702.0,133.555,133.8207,133.5451,133.801,15702.0
2024-11-21 15:05:00,135.99,136.09,135.92,136.08,8829.0,133.8207,133.9191,133.7518,133.9092,8829.0
2024-11-21 15:10:00,136.07,136.08,135.92,135.96,11270.0,133.8994,133.9092,133.7518,133.7911,11270.0
2024-11-21 15:15:00,135.97,136.0,135.86,135.94,9311.0,133.801,133.8305,133.6927,133.7715,9311.0
2024-11-21 15:20:00,135.95,136.05,135.95,136.02,10012.0,133.7813,133.8797,133.7813,133.8502,10012.0
2024-11-21 15:25:00,136.02,136.15,136.0,136.06,17657.0,133.8502,133.9781,133.8305,133.8896,17657.0
2024-11-21 15:30:00,136.06,136.16,135.96,136.0,31316.0,133.8896,133.988,133.7911,133.8305,31316.0
2024-11-21 15:35:00,136.0,136.04,135.84,135.86,47685.0,133.8305,133.8699,133.6731,133.6927,47685.0
2024-11-21 15:40:00,135.86,135.89,135.76,135.84,33263.0,133.6927,133.7223,133.5943,133.6731,33263.0
2024-11-21 15:45:00,135.86,135.93,135.71,135.72,101322.0,133.6927,133.7616,133.5451,133.555,101322.0
2024-11-21 15:50:00,135.74,135.8,135.21,135.33,185384.0,133.5747,133.6337,133.0531,133.1712,185384.0
2024-11-21 15:55:00,135.38,135.56,135.19,135.5,230572.0,133.2204,133.3975,133.0334,133.3385,230572.0
2024-11-22 09:30:00,135.0,136.03,134.84,135.69,48152.0,132.8465,133.86,132.689,133.5255,48152.0
2024-11-22 09:35:00,135.58,135.58,135.13,135.25,11121.0,133.4172,133.4172,132.9744,133.0925,11121.0
2024-11-22 09:40:00,135.34,136.09,135.34,136.01,30798.0,133.181,133.9191,133.181,133.8403,30798.0
2024-11-22 09:45:00,136.05,136.49,135.99,136.42,57543.0,133.8797,134.3127,133.8207,134.2438,57543.0
2024-11-22 09:50:00,136.36,136.56,136.35,136.39,11365.0,134.1848,134.3816,134.1749,134.2143,11365.0
2024-11-22 09:55:00,136.5,136.76,136.5,136.61,18667.0,134.3225,134.5784,134.3225,134.4308,18667.0
2024-11-22 10:00:00,136.61,136.61,136.42,136.5,6257.0,134.4308,134.4308,134.2438,134.3225,6257.0
2024-11-22 10:05:00,136.53,136.59,136.38,136.55,9236.0,134.3521,134.4111,134.2044,134.3717,9236.0
2024-11-22 10:10:00,136.53,136.61,136.27,136.4,8536.0,134.3521,134.4308,134.0962,134.2241,8536.0
2024-11-22 10:15:00,136.44,136.46,136.16,136.17,5615.0,134.2635,134.2832,133.988,133.9978,5615.0
2024-11-22 10:20:00,136.13,136.14,135.91,136.08,5539.0,133.9584,133.9683,133.7419,133.9092,5539.0
2024-11-22 10:25:00,136.08,136.09,135.88,135.94,13487.0,133.9092,133.9191,133.7124,133.7715,13487.0
2024-11-22 10:30:00,135.94,136.0,135.9,135.91,15019.0,133.7715,133.8305,133.7321,133.7419,15019.0
2024-11-22 10:35:00,135.91,136.14,135.85,136.13,20744.0,133.7419,133.9683,133.6829,133.9584,20744.0
2024-11-22 10:40:00,136.13,136.25,136.13,136.23,10447.0,133.9584,134.0765,133.9584,134.0568,10447.0
2024-11-22 10:45:00,136.27,136.33,136.1,136.15,7752.0,134.0962,134.1552,133.9289,133.9781,7752.0
2024-11-22 10:50:00,136.16,136.22,136.12,136.15,6001.0,133.988,134.047,133.9486,133.9781,6001.0
2024-11-22 10:55:00,136.12,136.31,135.97,136.31,85303.0,133.9486,134.1356,133.801,134.1356,85303.0
2024-11-22 11:00:00,136.31,136.38,136.17,136.36,18042.0,134.1356,134.2044,133.9978,134.1848,18042.0
2024-11-22 11:05:00,136.39,136.39,136.17,136.27,5683.0,134.2143,134.2143,133.9978,134.0962,5683.0
2024-11-22 11:10:00,136.26,136.27,136.08,136.09,4689.0,134.0864,134.0962,133.9092,133.9191,4689.0
2024-11-22 11:15:00,136.09,136.14,135.98,136.12,13991.0,133.9191,133.9683,133.8108,133.9486,13991.0
2024-11-22 11:20:00,136.08,136.23,136.03,136.2,9564.0,133.9092,134.0568,133.86,134.0273,9564.0
2024-11-22 11:25:00,136.22,136.44,136.22,136.44,13296.0,134.047,134.2635,134.047,134.2635,13296.0
2024-11-22 11:30:00,136.39,136.46,136.33,136.43,6351.0,134.2143,134.2832,134.1552,134.2536,6351.0
2024-11-22 11:35:00,136.5,136.5,136.41,136.5,8071.0,134.3225,134.3225,134.234,134.3225,8071.0
2024-11-22 11:40:00,136.46,136.65,136.44,136.51,36848.0,134.2832,134.4701,134.2635,134.3324,36848.0
2024-11-22 11:45:00,136.49,136.52,136.45,136.49,11189.0,134.3127,134.3422,134.2733,134.3127,11189.0
2024-11-22 11:50:00,136.5,136.51,136.43,136.43,6197.0,134.3225,134.3324,134.2536,134.2536,6197.0
2024-11-22 11:55:00,136.44,136.44,136.35,136.42,14411.0,134.2635,134.2635,134.1749,134.2438,14411.0
2024-11-22 12:00:00,136.42,136.6,136.41,136.6,19161.0,134.2438,134.4209,134.234,134.4209,19161.0
2024-11-22 12:05:00,136.6,136.72,136.6,136.65,8599.0,134.4209,134.539,134.4209,134.4701,8599.0
2024-11-22 12:10:00,136.65,136.73,136.65,136.71,2310.0,134.4701,134.5489,134.4701,134.5292,2310.0
2024-11-22 12:15:00,136.69,136.71,136.51,136.51,16545.0,134.5095,134.5292,134.3324,134.3324,16545.0
2024-11-22 12:20:00,136.48,136.63,136.46,136.62,12129.0,134.3029,134.4505,134.2832,134.4406,12129.0
2024-11-22 12:25:00,136.64,136.73,136.61,136.73,3591.0,134.4603,134.5489,134.4308,134.5489,3591.0
2024-11-22 12:30:00,136.73,136.73,136.59,136.64,10677.0,134.5489,134.5489,134.4111,134.4603,10677.0
2024-11-22 12:35:00,136.62,136.63,136.45,136.46,4192.0,134.4406,134.4505,134.2733,134.2832,4192.0
2024-11-22 12:40:00,136.49,136.58,136.44,136.57,14875.0,134.3127,134.4013,134.2635,134.3914,14875.0
2024-11-22 12:45:00,136.57,136.71,136.57,136.71,91487.0,134.3914,134.5292,134.3914,134.5292,91487.0
2024-11-22 12:50:00,136.71,136.84,136.71,136.82,14990.0,134.5292,134.6571,134.5292,134.6374,14990.0
2024-11-22 12:55:00,136.82,136.84,136.72,136.73,9081.0,134.6374,134.6571,134.539,134.5489,9081.0
2024-11-22 13:00:00,136.73,136.8,136.71,136.74,16746.0,134.5489,134.6177,134.5292,134.5587,16746.0
2024-11-22 13:05:00,136.75,136.75,136.64,136.66,5850.0,134.5685,134.5685,134.4603,134.48,5850.0
2024-11-22 13:10:00,136.67,136.71,136.65,136.65,11358.0,134.4898,134.5292,134.4701,134.4701,11358.0
2024-11-22 13:15:00,136.66,136.66,136.47,136.5,9674.0,134.48,134.48,134.293,134.3225,9674.0
2024-11-22 13:20:00,136.51,136.52,136.38,136.4,24265.0,134.3324,134.3422,134.2044,134.2241,24265.0
2024-11-22 13:25:00,136.4,136.42,136.3,136.31,11276.0,134.2241,134.2438,134.1257,134.1356,11276.0
2024-11-22 13:30:00,136.31,136.31,136.21,136.23,14405.0,134.1356,134.1356,134.0372,134.0568,14405.0
2024-11-22 13:35:00,136.23,136.25,136.08,136.19,21129.0,134.0568,134.0765,133.9092,134.0175,21129.0
2024-11-22 13:40:00,136.19,136.34,136.11,136.26,11459.0,134.0175,134.1651,133.9388,134.0864,11459.0
2024-11-22 13:45:00,136.3,136.38,136.27,136.34,7415.0,134.1257,134.2044,134.0962,134.1651,7415.0
2024-11-22 13:50:00,136.33,136.33,136.13,136.31,11059.0,134.1552,134.1552,133.9584,134.1356,11059.0
2024-11-22 13:55:00,136.31,136.38,136.3,136.32,5134.0,134.1356,134.2044,134.1257,134.1454,5134.0
2024-11-22 14:00:00,136.31,136.42,136.26,136.34,12212.0,134.1356,134.2438,134.0864,134.1651,12212.0
2024-11-22 14:05:00,136.38,136.41,136.22,136.3,8697.0,134.2044,134.234,134.047,134.1257,8697.0
2024-11-22 14:10:00,136.26,136.26,136.14,136.16,4864.0,134.0864,134.0864,133.9683,133.988,4864.0
2024-11-22 14:15:00,136.17,136.29,136.1,136.13,13774.0,133.9978,134.1159,133.9289,133.9584,13774.0
2024-11-22 14:20:00,136.17,136.23,136.13,136.21,4969.0,133.9978,134.0568,133.9584,134.0372,4969.0
2024-11-22 14:25:00,136.22,136.29,136.18,136.23,3067.0,134.047,134.1159,134.0076,134.0568,3067.0
2024-11-22 14:30:00,136.27,136.41,136.25,136.39,7310.0,134.0962,134.234,134.0765,134.2143,7310.0
2024-11-22 14:35:00,136.41,136.47,136.37,136.46,4481.0,134.234,134.293,134.1946,134.2832,4481.0
2024-11-22 14:40:00,136.46,136.51,136.45,136.48,11371.0,134.2832,134.3324,134.2733,134.3029,11371.0
2024-11-22 14:45:00,136.48,136.55,136.46,136.55,7905.0,134.3029,134.3717,134.2832,134.3717,7905.0
2024-11-22 14:50:00,136.54,136.56,136.49,136.56,6074.0,134.3619,134.3816,134.3127,134.3816,6074.0
2024-11-22 14:55:00,136.56,136.56,136.47,136.47,7105.0,134.3816,134.3816,134.293,134.293,7105.0
2024-11-22 15:00:00,136.47,136.5,136.31,136.38,9521.0,134.293,134.3225,134.1356,134.2044,9521.0
2024-11-22 15:05:00,136.4,136.41,136.27,136.3,8253.0,134.2241,134.234,134.0962,134.1257,8253.0
2024-11-22 15:10:00,136.3,136.36,136.25,136.29,6897.0,134.1257,134.1848,134.0765,134.1159,6897.0
2024-11-22 15:15:00,136.3,136.32,136.28,136.31,6755.0,134.1257,134.1454,134.106,134.1356,6755.0
2024-11-22 15:20:00,136.36,136.4,136.34,136.34,6332.0,134.1848,134.2241,134.1651,134.1651,6332.0
2024-11-22 15:25:00,136.33,136.37,136.25,136.27,19165.0,134.1552,134.1946,134.0765,134.0962,19165.0
2024-11-22 15:30:00,136.29,136.34,136.23,136.31,9800.0,134.1159,134.1651,134.0568,134.1356,9800.0
2024-11-22 15:35:00,136.31,136.41,136.28,136.39,17046.0,134.1356,134.234,134.106,134.2143,17046.0
2024-11-22 15:40:00,136.37,136.43,136.3,136.43,15455.0,134.1946,134.2536,134.1257,134.2536,15455.0
2024-11-22 15:45:00,136.44,136.44,136.23,136.28,20988.0,134.2635,134.2635,134.0568,134.106,20988.0
2024-11-22 15:50:00,136.28,136.52,136.26,136.47,36934.0,134.106,134.3422,134.0864,134.293,36934.0
2024-11-22 15:55:00,136.47,136.49,136.25,136.36,122439.0,134.293,134.3127,134.0765,134.1848,122439.0
2024-11-25 09:30:00,136.39,137.2,136.15,136.79,103776.0,134.2143,135.0114,133.9781,134.6079,103776.0
2024-11-25 09:35:00,136.56,136.85,136.18,136.28,21721.0,134.3816,134.6669,134.0076,134.106,21721.0
2024-11-25 09:40:00,136.24,136.28,135.66,135.66,9215.0,134.0667,134.106,133.4959,133.4959,9215.0
2024-11-25 09:45:00,135.63,136.45,135.51,136.14,13532.0,133.4664,134.2733,133.3483,133.9683,13532.0
2024-11-25 09:50:00,136.28,136.34,135.82,136.16,19264.0,134.106,134.1651,133.6534,133.988,19264.0
2024-11-25 09:55:00,136.17,136.24,136.0,136.18,8770.0,133.9978,134.0667,133.8305,134.0076,8770.0
2024-11-25 10:00:00,136.1,136.12,135.55,135.68,14267.0,133.9289,133.9486,133.3877,133.5156,14267.0
2024-11-25 10:05:00,135.71,135.75,135.5,135.53,11642.0,133.5451,133.5845,133.3385,133.368,11642.0
2024-11-25 10:10:00,135.61,135.61,135.11,135.16,8440.0,133.4467,133.4467,132.9547,133.0039,8440.0
2024-11-25 10:15:00,135.11,135.37,135.08,135.19,7069.0,132.9547,133.2106,132.9252,133.0334,7069.0
2024-11-25 10:20:00,135.27,135.41,135.01,135.31,43334.0,133.1122,133.2499,132.8563,133.1515,43334.0
2024-11-25 10:25:00,135.26,135.41,135.16,135.41,18537.0,133.1023,133.2499,133.0039,133.2499,18537.0
2024-11-25 10:30:00,135.4,135.44,135.15,135.43,14081.0,133.2401,133.2794,132.9941,133.2696,14081.0
2024-11-25 10:35:00,135.43,135.46,135.2,135.37,11427.0,133.2696,133.2991,133.0433,133.2106,11427.0
2024-11-25 10:40:00,135.31,135.66,135.27,135.61,11644.0,133.1515,133.4959,133.1122,133.4467,11644.0
2024-11-25 10:45:00,135.65,135.65,135.05,135.05,14424.0,133.4861,133.4861,132.8957,132.8957,14424.0
2024-11-25 10:50:00,135.08,135.18,134.93,135.06,34997.0,132.9252,133.0236,132.7776,132.9055,34997.0
2024-11-25 10:55:00,135.06,135.15,134.98,135.04,14535.0,132.9055,132.9941,132.8268,132.8858,14535.0
2024-11-25 11:00:00,135.07,135.13,134.94,135.06,18253.0,132.9153,132.9744,132.7874,132.9055,18253.0
2024-11-25 11:05:00,135.1,135.16,134.88,135.11,33122.0,132.9449,133.0039,132.7284,132.9547,33122.0
2024-11-25 11:10:00,135.14,135.15,134.75,134.77,52086.0,132.9842,132.9941,132.6004,132.6201,52086.0
2024-11-25 11:15:00,134.74,134.8,134.57,134.75,16915.0,132.5906,132.6497,132.4233,132.6004,16915.0
2024-11-25 11:20:00,134.69,134.8,134.63,134.73,8002.0,132.5414,132.6497,132.4824,132.5808,8002.0
2024-11-25 11:25:00,134.71,134.71,134.27,134.28,26113.0,132.5611,132.5611,132.1281,132.1379,26113.0
2024-11-25 11:30:00,134.31,134.38,134.1,134.19,18799.0,132.1675,132.2364,131.9608,132.0494,18799.0
2024-11-25 11:35:00,134.17,134.47,134.09,134.4,48527.0,132.0297,132.3249,131.951,132.256,48527.0
2024-11-25 11:40:00,134.38,134.47,134.19,134.47,24282.0,132.2364,132.3249,132.0494,132.3249,24282.0
2024-11-25 11:45:00,134.46,134.51,133.91,133.93,71203.0,132.3151,132.3643,131.7738,131.7935,71203.0
2024-11-25 11:50:00,133.93,133.93,133.6,133.6,13153.0,131.7935,131.7935,131.4688,131.4688,13153.0
2024-11-25 11:55:00,133.68,133.68,133.35,133.41,17381.0,131.5475,131.5475,131.2228,131.2818,17381.0
2024-11-25 12:00:00,133.41,133.54,133.41,133.53,7625.0,131.2818,131.4098,131.2818,131.3999,7625.0
2024-11-25 12:05:00,133.59,133.72,133.57,133.59,10345.0,131.459,131.5869,131.4393,131.459,10345.0
2024-11-25 12:10:00,133.58,133.58,133.37,133.44,11672.0,131.4491,131.4491,131.2425,131.3113,11672.0
2024-11-25 12:15:00,133.4,133.4,133.26,133.31,7320.0,131.272,131.272,131.1342,131.1834,7320.0
2024-11-25 12:20:00,133.31,133.42,133.3,133.37,6814.0,131.1834,131.2917,131.1736,131.2425,6814.0
2024-11-25 12:25:00,133.42,133.43,133.25,133.25,4310.0,131.2917,131.3015,131.1244,131.1244,4310.0
2024-11-25 12:30:00,133.21,133.35,133.17,133.33,15399.0,131.085,131.2228,131.0457,131.2031,15399.0
2024-11-25 12:35:00,133.31,133.31,133.04,133.13,25704.0,131.1834,131.1834,130.9177,131.0063,25704.0
2024-11-25 12:40:00,133.08,133.14,132.84,132.97,3637.0,130.9571,131.0161,130.7209,130.8488,3637.0
2024-11-25 12:45:00,132.86,132.91,132.81,132.84,8558.0,130.7406,130.7898,130.6914,130.7209,8558.0
2024-11-25 12:50:00,132.87,133.03,132.84,132.96,40556.0,130.7504,130.9079,130.7209,130.839,40556.0
2024-11-25 12:55:00,132.95,132.97,132.74,132.78,9961.0,130.8292,130.8488,130.6225,130.6619,9961.0
2024-11-25 13:00:00,132.77,133.02,132.77,132.96,59418.0,130.652,130.898,130.652,130.839,59418.0
2024-11-25 13:05:00,132.91,132.99,132.73,132.86,29836.0,130.7898,130.8685,130.6127,130.7406,29836.0
2024-11-25 13:10:00,132.86,132.9,132.73,132.89,7316.0,130.7406,130.78,130.6127,130.7701,7316.0
2024-11-25 13:15:00,132.84,132.96,132.79,132.96,5387.0,130.7209,130.839,130.6717,130.839,5387.0
2024-11-25 13:20:00,132.97,133.12,132.96,133.0,13567.0,130.8488,130.9965,130.839,130.8784,13567.0
2024-11-25 13:25:00,133.03,133.14,133.0,133.06,9161.0,130.9079,131.0161,130.8784,130.9374,9161.0
2024-11-25 13:30:00,133.11,133.28,133.03,133.28,4552.0,130.9866,131.1539,130.9079,131.1539,4552.0
2024-11-25 13:35:00,133.28,133.34,133.22,133.28,8631.0,131.1539,131.2129,131.0949,131.1539,8631.0
2024-11-25 13:40:00,133.27,133.31,133.14,133.19,5262.0,131.1441,131.1834,131.0161,131.0653,5262.0
2024-11-25 13:45:00,133.17,133.27,133.11,133.23,7809.0,131.0457,131.1441,130.9866,131.1047,7809.0
2024-11-25 13:50:00,133.22,133.22,133.06,133.08,4738.0,131.0949,131.0949,130.9374,130.9571,4738.0
2024-11-25 13:55:00,133.05,133.16,133.05,133.13,4442.0,130.9276,131.0358,130.9276,131.0063,4442.0
2024-11-25 14:00:00,133.12,133.12,132.95,132.99,15923.0,130.9965,130.9965,130.8292,130.8685,15923.0
2024-11-25 14:05:00,132.97,132.98,132.8,132.93,17866.0,130.8488,130.8587,130.6816,130.8095,17866.0
2024-11-25 14:10:00,132.9,133.01,132.87,132.93,21319.0,130.78,130.8882,130.7504,130.8095,21319.0
2024-11-25 14:15:00,132.95,133.04,132.95,133.0,8137.0,130.8292,130.9177,130.8292,130.8784,8137.0
2024-11-25 14:20:00,132.98,132.98,132.77,132.8,6608.0,130.8587,130.8587,130.652,130.6816,6608.0
2024-11-25 14:25:00,132.8,132.85,132.72,132.75,6917.0,130.6816,130.7308,130.6028,130.6324,6917.0
2024-11-25 14:30:00,132.75,132.75,132.71,132.71,6033.0,130.6324,130.6324,130.593,130.593,6033.0
2024-11-25 14:35:00,132.7,132.82,132.69,132.73,9780.0,130.5832,130.7012,130.5733,130.6127,9780.0
2024-11-25 14:40:00,132.73,132.84,132.73,132.81,5848.0,130.6127,130.7209,130.6127,130.6914,5848.0
2024-11-25 14:45:00,132.83,132.85,132.69,132.85,12951.0,130.7111,130.7308,130.5733,130.7308,12951.0
2024-11-25 14:50:00,132.82,132.86,132.76,132.76,5151.0,130.7012,130.7406,130.6422,130.6422,5151.0
2024-11-25 14:55:00,132.75,132.81,132.69,132.78,10201.0,130.6324,130.6914,130.5733,130.6619,10201.0
2024-11-25 15:00:00,132.79,132.84,132.71,132.72,14304.0,130.6717,130.7209,130.593,130.6028,14304.0
2024-11-25 15:05:00,132.72,132.8,132.66,132.8,10474.0,130.6028,130.6816,130.5438,130.6816,10474.0
2024-11-25 15:10:00,132.81,132.88,132.72,132.77,14335.0,130.6914,130.7603,130.6028,130.652,14335.0
2024-11-25 15:15:00,132.77,132.94,132.77,132.84,14054.0,130.652,130.8193,130.652,130.7209,14054.0
2024-11-25 15:20:00,132.85,132.86,132.54,132.61,8503.0,130.7308,130.7406,130.4257,130.4946,8503.0
2024-11-25 15:25:00,132.61,132.64,132.43,132.44,15256.0,130.4946,130.5241,130.3175,130.3273,15256.0
2024-11-25 15:30:00,132.44,132.7,132.42,132.6,10765.0,130.3273,130.5832,130.3076,130.4847,10765.0
2024-11-25 15:35:00,132.61,132.75,132.6,132.64,15671.0,130.4946,130.6324,130.4847,130.5241,15671.0
2024-11-25 15:40:00,132.63,132.71,132.36,132.38,30677.0,130.5143,130.593,130.2486,130.2683,30677.0
2024-11-25 15:45:00,132.39,132.6,132.31,132.42,46449.0,130.2781,130.4847,130.1994,130.3076,46449.0
2024-11-25 15:50:00,132.43,132.53,132.29,132.38,54310.0,130.3175,130.4159,130.1797,130.2683,54310.0
2024-11-25 15:55:00,132.37,132.37,131.7,132.0,346982.0,130.2584,130.2584,129.5991,129.8943,346982.0
2024-11-26 09:30:00,132.29,133.04,132.15,132.97,102687.0,130.1797,130.9177,130.0419,130.8488,102687.0
2024-11-26 09:35:00,132.85,133.0,132.07,132.09,86886.0,130.7308,130.8784,129.9632,129.9829,86886.0
2024-11-26 09:40:00,132.03,132.33,131.42,132.3,70089.0,129.9238,130.2191,129.3236,130.1895,70089.0
2024-11-26 09:45:00,132.17,132.48,132.0,132.35,87674.0,130.0616,130.3667,129.8943,130.2387,87674.0
2024-11-26 09:50:00,132.35,133.08,132.3,133.03,68323.0,130.2387,130.9571,130.1895,130.9079,68323.0
2024-11-26 09:55:00,132.98,133.05,132.53,132.53,33351.0,130.8587,130.9276,130.4159,130.4159,33351.0
2024-11-26 10:00:00,132.61,132.98,132.14,132.15,17194.0,130.4946,130.8587,130.0321,130.0419,17194.0
2024-11-26 10:05:00,132.14,132.25,131.87,132.02,19153.0,130.0321,130.1403,129.7664,129.914,19153.0
2024-11-26 10:10:00,131.95,132.11,131.79,131.96,16167.0,129.8451,130.0026,129.6877,129.855,16167.0
2024-11-26 10:15:00,131.94,132.08,131.76,132.04,22039.0,129.8353,129.973,129.6581,129.9337,22039.0
2024-11-26 10:20:00,132.05,132.12,131.73,131.81,12218.0,129.9435,130.0124,129.6286,129.7073,12218.0
2024-11-26 10:25:00,131.8,132.1,131.74,132.04,8092.0,129.6975,129.9927,129.6385,129.9337,8092.0
2024-11-26 10:30:00,132.03,132.1,131.77,131.8,14599.0,129.9238,129.9927,129.668,129.6975,14599.0
2024-11-26 10:35:00,131.87,132.02,131.7,131.75,17983.0,129.7664,129.914,129.5991,129.6483,17983.0
2024-11-26 10:40:00,131.75,132.13,131.75,132.08,7025.0,129.6483,130.0222,129.6483,129.973,7025.0
2024-11-26 10:45:00,132.07,132.08,131.89,132.07,11674.0,129.9632,129.973,129.7861,129.9632,11674.0
2024-11-26 10:50:00,132.14,132.24,131.94,131.94,42692.0,130.0321,130.1305,129.8353,129.8353,42692.0
2024-11-26 10:55:00,131.92,132.0,131.69,131.73,21151.0,129.8156,129.8943,129.5893,129.6286,21151.0
2024-11-26 11:00:00,131.79,131.79,131.47,131.5,37792.0,129.6877,129.6877,129.3728,129.4023,37792.0
2024-11-26 11:05:00,131.47,131.6,131.29,131.38,20962.0,129.3728,129.5007,129.1956,129.2842,20962.0
2024-11-26 11:10:00,131.37,131.57,131.27,131.4,52673.0,129.2744,129.4712,129.176,129.3039,52673.0
2024-11-26 11:15:00,131.4,131.44,131.19,131.28,54556.0,129.3039,129.3433,129.0972,129.1858,54556.0
2024-11-26 11:20:00,131.23,131.32,131.16,131.27,9711.0,129.1366,129.2252,129.0677,129.176,9711.0
2024-11-26 11:25:00,131.25,131.46,131.1,131.42,12971.0,129.1563,129.3629,129.0087,129.3236,12971.0
2024-11-26 11:30:00,131.44,131.61,131.44,131.52,10344.0,129.3433,129.5105,129.3433,129.422,10344.0
2024-11-26 11:35:00,131.54,131.76,131.54,131.74,9255.0,129.4417,129.6581,129.4417,129.6385,9255.0
2024-11-26 11:40:00,131.74,131.86,131.59,131.82,11191.0,129.6385,129.7566,129.4909,129.7172,11191.0
2024-11-26 11:45:00,131.78,132.13,131.78,131.97,19270.0,129.6778,130.0222,129.6778,129.8648,19270.0
2024-11-26 11:50:00,131.98,132.15,131.87,132.04,17285.0,129.8746,130.0419,129.7664,129.9337,17285.0
2024-11-26 11:55:00,131.94,131.97,131.65,131.76,16162.0,129.8353,129.8648,129.5499,129.6581,16162.0
2024-11-26 12:00:00,131.73,131.73,131.57,131.62,9070.0,129.6286,129.6286,129.4712,129.5204,9070.0
2024-11-26 12:05:00,131.62,131.65,131.48,131.59,27490.0,129.5204,129.5499,129.3826,129.4909,27490.0
2024-11-26 12:10:00,131.56,131.57,131.47,131.53,9273.0,129.4613,129.4712,129.3728,129.4318,9273.0
2024-11-26 12:15:00,131.53,131.56,131.44,131.52,6085.0,129.4318,129.4613,129.3433,129.422,6085.0
2024-11-26 12:20:00,131.48,131.61,131.43,131.55,9480.0,129.3826,129.5105,129.3334,129.4515,9480.0
2024-11-26 12:25:00,131.56,131.67,131.56,131.64,10094.0,129.4613,129.5696,129.4613,129.5401,10094.0
2024-11-26 12:30:00,131.63,131.74,131.61,131.68,8627.0,129.5302,129.6385,129.5105,129.5794,8627.0
2024-11-26 12:35:00,131.69,131.74,131.64,131.74,8527.0,129.5893,129.6385,129.5401,129.6385,8527.0
2024-11-26 12:40:00,131.74,131.93,131.74,131.92,9674.0,129.6385,129.8254,129.6385,129.8156,9674.0
2024-11-26 12:45:00,131.94,131.98,131.78,131.81,7065.0,129.8353,129.8746,129.6778,129.7073,7065.0
2024-11-26 12:50:00,131.77,131.94,131.7,131.8,10526.0,129.668,129.8353,129.5991,129.6975,10526.0
2024-11-26 12:55:00,131.77,131.78,131.61,131.64,35430.0,129.668,129.6778,129.5105,129.5401,35430.0
2024-11-26 13:00:00,131.66,131.81,131.65,131.69,14624.0,129.5597,129.7073,129.5499,129.5893,14624.0
2024-11-26 13:05:00,131.66,131.71,131.62,131.67,10032.0,129.5597,129.6089,129.5204,129.5696,10032.0
2024-11-26 13:10:00,131.68,131.78,131.67,131.72,9710.0,129.5794,129.6778,129.5696,129.6188,9710.0
2024-11-26 13:15:00,131.7,131.86,131.63,131.73,11260.0,129.5991,129.7566,129.5302,129.6286,11260.0
2024-11-26 13:20:00,131.73,132.0,131.72,131.94,13201.0,129.6286,129.8943,129.6188,129.8353,13201.0
2024-11-26 13:25:00,131.94,131.94,131.79,131.8,37967.0,129.8353,129.8353,129.6877,129.6975,37967.0
2024-11-26 13:30:00,131.8,131.82,131.6,131.69,13362.0,129.6975,129.7172,129.5007,129.5893,13362.0
2024-11-26 13:35:00,131.66,131.97,131.59,131.92,47927.0,129.5597,129.8648,129.4909,129.8156,47927.0
2024-11-26 13:40:00,131.92,132.23,131.92,132.05,33875.0,129.8156,130.1206,129.8156,129.9435,33875.0
2024-11-26 13:45:00,132.05,132.12,131.91,132.12,13314.0,129.9435,130.0124,129.8058,130.0124,13314.0
2024-11-26 13:50:00,132.14,132.16,132.07,132.08,5879.0,130.0321,130.0518,129.9632,129.973,5879.0
2024-11-26 13:55:00,132.11,132.37,132.11,132.3,20210.0,130.0026,130.2584,130.0026,130.1895,20210.0
2024-11-26 14:00:00,132.3,132.35,132.27,132.29,9106.0,130.1895,130.2387,130.16,130.1797,9106.0
2024-11-26 14:05:00,132.29,132.34,132.22,132.3,10048.0,130.1797,130.2289,130.1108,130.1895,10048.0
2024-11-26 14:10:00,132.25,132.31,132.11,132.11,41326.0,130.1403,130.1994,130.0026,130.0026,41326.0
2024-11-26 14:15:00,132.11,132.28,132.08,132.25,12209.0,130.0026,130.1699,129.973,130.1403,12209.0
2024-11-26 14:20:00,132.23,132.31,132.13,132.31,10426.0,130.1206,130.1994,130.0222,130.1994,10426.0
2024-11-26 14:25:00,132.28,132.67,132.28,132.67,13280.0,130.1699,130.5536,130.1699,130.5536,13280.0
2024-11-26 14:30:00,132.63,132.7,132.57,132.59,8098.0,130.5143,130.5832,130.4552,130.4749,8098.0
2024-11-26 14:35:00,132.58,132.75,132.56,132.74,13395.0,130.4651,130.6324,130.4454,130.6225,13395.0
2024-11-26 14:40:00,132.75,132.77,132.65,132.71,5657.0,130.6324,130.652,130.5339,130.593,5657.0
2024-11-26 14:45:00,132.69,132.77,132.61,132.75,9381.0,130.5733,130.652,130.4946,130.6324,9381.0
2024-11-26 14:50:00,132.72,132.78,132.68,132.77,8711.0,130.6028,130.6619,130.5635,130.652,8711.0
2024-11-26 14:55:00,132.77,132.82,132.67,132.68,12957.0,130.652,130.7012,130.5536,130.5635,12957.0
2024-11-26 15:00:00,132.68,132.69,132.57,132.57,5845.0,130.5635,130.5733,130.4552,130.4552,5845.0
2024-11-26 15:05:00,132.59,132.62,132.53,132.56,5027.0,130.4749,130.5044,130.4159,130.4454,5027.0
2024-11-26 15:10:00,132.56,132.63,132.53,132.54,9202.0,130.4454,130.5143,130.4159,130.4257,9202.0
2024-11-26 15:15:00,132.56,132.64,132.54,132.63,8822.0,130.4454,130.5241,130.4257,130.5143,8822.0
2024-11-26 15:20:00,132.63,132.63,132.31,132.55,49205.0,130.5143,130.5143,130.1994,130.4355,49205.0
2024-11-26 15:25:00,132.53,132.61,132.5,132.53,6163.0,130.4159,130.4946,130.3863,130.4159,6163.0
2024-11-26 15:30:00,132.5,132.57,132.46,132.52,9736.0,130.3863,130.4552,130.347,130.406,9736.0
2024-11-26 15:35:00,132.5,132.73,132.44,132.72,7531.0,130.3863,130.6127,130.3273,130.6028,7531.0
2024-11-26 15:40:00,132.74,132.79,132.68,132.75,9566.0,130.6225,130.6717,130.5635,130.6324,9566.0
2024-11-26 15:45:00,132.75,132.93,132.72,132.92,30945.0,130.6324,130.8095,130.6028,130.7996,30945.0
2024-11-26 15:50:00,132.86,132.95,132.66,132.72,54060.0,130.7406,130.8292,130.5438,130.6028,54060.0
2024-11-26 15:55:00,132.71,132.71,132.35,132.54,190506.0,130.593,130.593,130.2387,130.4257,190506.0
2024-11-27 09:30:00,132.75,133.95,132.74,133.94,40760.0,130.6324,131.8132,130.6225,131.8034,40760.0
2024-11-27 09:35:00,133.78,134.34,133.77,134.34,9928.0,131.6459,132.197,131.6361,132.197,9928.0
2024-11-27 09:40:00,134.34,134.61,134.21,134.27,10126.0,132.197,132.4627,132.0691,132.1281,10126.0
2024-11-27 09:45:00,134.24,134.36,134.08,134.08,7605.0,132.0986,132.2167,131.9411,131.9411,7605.0
2024-11-27 09:50:00,134.05,134.25,133.93,133.99,11261.0,131.9116,132.1084,131.7935,131.8526,11261.0
2024-11-27 09:55:00,134.04,134.1,133.84,133.85,1698.0,131.9018,131.9608,131.705,131.7148,1698.0
2024-11-27 10:00:00,134.08,134.17,133.85,133.91,23586.0,131.9411,132.0297,131.7148,131.7738,23586.0
2024-11-27 10:05:00,133.84,134.03,133.79,133.88,12890.0,131.705,131.8919,131.6558,131.7443,12890.0
2024-11-27 10:10:00,133.8,133.87,133.66,133.7,4458.0,131.6656,131.7345,131.5278,131.5672,4458.0
2024-11-27 10:15:00,133.65,133.7,133.51,133.67,9242.0,131.518,131.5672,131.3802,131.5377,9242.0
2024-11-27 10:20:00,133.69,133.69,133.46,133.59,16642.0,131.5574,131.5574,131.331,131.459,16642.0
2024-11-27 10:25:00,133.58,133.7,133.57,133.58,3655.0,131.4491,131.5672,131.4393,131.4491,3655.0
2024-11-27 10:30:00,133.54,133.54,133.32,133.48,9839.0,131.4098,131.4098,131.1933,131.3507,9839.0
2024-11-27 10:35:00,133.41,133.68,133.36,133.53,9782.0,131.2818,131.5475,131.2326,131.3999,9782.0
2024-11-27 10:40:00,133.49,133.75,133.49,133.75,4895.0,131.3605,131.6164,131.3605,131.6164,4895.0
2024-11-27 10:45:00,133.77,134.01,133.75,133.94,28100.0,131.6361,131.8723,131.6164,131.8034,28100.0
2024-11-27 10:50:00,133.94,134.01,133.8,133.94,9704.0,131.8034,131.8723,131.6656,131.8034,9704.0
2024-11-27 10:55:00,133.95,133.95,133.84,133.87,8565.0,131.8132,131.8132,131.705,131.7345,8565.0
2024-11-27 11:00:00,133.84,134.21,133.83,134.08,10476.0,131.705,132.0691,131.6951,131.9411,10476.0
2024-11-27 11:05:00,134.01,134.15,133.95,134.09,21905.0,131.8723,132.01,131.8132,131.951,21905.0
2024-11-27 11:10:00,134.02,134.22,133.84,134.01,13098.0,131.8821,132.0789,131.705,131.8723,13098.0
2024-11-27 11:15:00,134.03,134.05,133.92,133.93,9876.0,131.8919,131.9116,131.7837,131.7935,9876.0
2024-11-27 11:20:00,133.92,133.98,133.83,133.98,14238.0,131.7837,131.8427,131.6951,131.8427,14238.0
2024-11-27 11:25:00,133.96,134.05,133.89,133.89,4527.0,131.8231,131.9116,131.7542,131.7542,4527.0
2024-11-27 11:30:00,133.81,133.91,133.62,133.68,7310.0,131.6754,131.7738,131.4885,131.5475,7310.0
2024-11-27 11:35:00,133.66,133.84,133.61,133.78,6543.0,131.5278,131.705,131.4786,131.6459,6543.0
2024-11-27 11:40:00,133.76,133.81,133.73,133.79,7347.0,131.6262,131.6754,131.5967,131.6558,7347.0
2024-11-27 11:45:00,133.8,133.88,133.8,133.84,3913.0,131.6656,131.7443,131.6656,131.705,3913.0
2024-11-27 11:50:00,133.84,134.02,133.8,133.95,14651.0,131.705,131.8821,131.6656,131.8132,14651.0
2024-11-27 11:55:00,133.95,133.97,133.64,133.67,10918.0,131.8132,131.8329,131.5082,131.5377,10918.0
2024-11-27 12:00:00,133.7,133.8,133.67,133.72,6562.0,131.5672,131.6656,131.5377,131.5869,6562.0
2024-11-27 12:05:00,133.76,133.79,133.66,133.78,7935.0,131.6262,131.6558,131.5278,131.6459,7935.0
2024-11-27 12:10:00,133.79,133.85,133.74,133.8,6932.0,131.6558,131.7148,131.6066,131.6656,6932.0
2024-11-27 12:15:00,133.8,133.82,133.73,133.81,6162.0,131.6656,131.6853,131.5967,131.6754,6162.0
2024-11-27 12:20:00,133.82,133.83,133.69,133.69,4881.0,131.6853,131.6951,131.5574,131.5574,4881.0
2024-11-27 12:25:00,133.71,134.04,133.66,134.0,9503.0,131.577,131.9018,131.5278,131.8624,9503.0
2024-11-27 12:30:00,133.98,133.98,133.88,133.93,4229.0,131.8427,131.8427,131.7443,131.7935,4229.0
2024-11-27 12:35:00,133.92,133.92,133.64,133.64,5287.0,131.7837,131.7837,131.5082,131.5082,5287.0
2024-11-27 12:40:00,133.66,133.69,133.52,133.57,13054.0,131.5278,131.5574,131.3901,131.4393,13054.0
2024-11-27 12:45:00,133.56,133.65,133.56,133.59,13947.0,131.4294,131.518,131.4294,131.459,13947.0
2024-11-27 12:50:00,133.59,133.7,133.54,133.64,9947.0,131.459,131.5672,131.4098,131.5082,9947.0
2024-11-27 12:55:00,133.64,133.64,133.56,133.59,3387.0,131.5082,131.5082,131.4294,131.459,3387.0
2024-11-27 13:00:00,133.54,133.62,133.48,133.61,12174.0,131.4098,131.4885,131.3507,131.4786,12174.0
2024-11-27 13:05:00,133.61,133.65,133.57,133.57,7627.0,131.4786,131.518,131.4393,131.4393,7627.0
2024-11-27 13:10:00,133.53,133.59,133.41,133.45,6032.0,131.3999,131.459,131.2818,131.3212,6032.0
2024-11-27 13:15:00,133.47,133.48,133.34,133.39,10881.0,131.3409,131.3507,131.2129,131.2621,10881.0
2024-11-27 13:20:00,133.36,133.4,133.29,133.31,10456.0,131.2326,131.272,131.1637,131.1834,10456.0
2024-11-27 13:25:00,133.32,133.37,133.29,133.35,9798.0,131.1933,131.2425,131.1637,131.2228,9798.0
2024-11-27 13:30:00,133.34,133.36,133.25,133.25,7206.0,131.2129,131.2326,131.1244,131.1244,7206.0
2024-11-27 13:35:00,133.28,133.3,133.25,133.28,7584.0,131.1539,131.1736,131.1244,131.1539,7584.0
2024-11-27 13:40:00,133.28,133.29,133.19,133.24,7847.0,131.1539,131.1637,131.0653,131.1145,7847.0
2024-11-27 13:45:00,133.24,133.27,133.2,133.27,6098.0,131.1145,131.1441,131.0752,131.1441,6098.0
2024-11-27 13:50:00,133.26,133.26,133.13,133.19,7402.0,131.1342,131.1342,131.0063,131.0653,7402.0
2024-11-27 13:55:00,133.2,133.23,133.11,133.11,7646.0,131.0752,131.1047,130.9866,130.9866,7646.0
2024-11-27 14:00:00,133.13,133.27,133.08,133.21,12785.0,131.0063,131.1441,130.9571,131.085,12785.0
2024-11-27 14:05:00,133.24,133.31,133.14,133.17,9829.0,131.1145,131.1834,131.0161,131.0457,9829.0
2024-11-27 14:10:00,133.19,133.32,133.19,133.21,12347.0,131.0653,131.1933,131.0653,131.085,12347.0
2024-11-27 14:15:00,133.21,133.28,133.13,133.28,8725.0,131.085,131.1539,131.0063,131.1539,8725.0
2024-11-27 14:20:00,133.28,133.31,133.19,133.25,10652.0,131.1539,131.1834,131.0653,131.1244,10652.0
2024-11-27 14:25:00,133.26,133.26,133.1,133.21,18363.0,131.1342,131.1342,130.9768,131.085,18363.0
2024-11-27 14:30:00,133.2,133.25,133.16,133.18,9148.0,131.0752,131.1244,131.0358,131.0555,9148.0
2024-11-27 14:35:00,133.16,133.19,133.12,133.12,6770.0,131.0358,131.0653,130.9965,130.9965,6770.0
2024-11-27 14:40:00,133.11,133.16,133.03,133.13,10227.0,130.9866,131.0358,130.9079,131.0063,10227.0
2024-11-27 14:45:00,133.13,133.14,133.0,133.0,5855.0,131.0063,131.0161,130.8784,130.8784,5855.0
2024-11-27 14:50:00,133.03,133.15,133.02,133.11,12414.0,130.9079,131.026,130.898,130.9866,12414.0
2024-11-27 14:55:00,133.13,133.13,133.02,133.08,14211.0,131.0063,131.0063,130.898,130.9571,14211.0
2024-11-27 15:00:00,133.08,133.12,133.07,133.09,6388.0,130.9571,130.9965,130.9472,130.9669,6388.0
2024-11-27 15:05:00,133.09,133.19,133.07,133.11,8494.0,130.9669,131.0653,130.9472,130.9866,8494.0
2024-11-27 15:10:00,133.1,133.17,133.08,133.09,6875.0,130.9768,131.0457,130.9571,130.9669,6875.0
2024-11-27 15:15:00,133.1,133.14,133.03,133.12,7417.0,130.9768,131.0161,130.9079,130.9965,7417.0
2024-11-27 15:20:00,133.12,133.12,133.04,133.09,7678.0,130.9965,130.9965,130.9177,130.9669,7678.0
2024-11-27 15:25:00,133.09,133.12,133.05,133.12,7892.0,130.9669,130.9965,130.9276,130.9965,7892.0
2024-11-27 15:30:00,133.11,133.17,133.07,133.09,11271.0,130.9866,131.0457,130.9472,130.9669,11271.0
2024-11-27 15:35:00,133.08,133.09,132.97,133.08,11440.0,130.9571,130.9669,130.8488,130.9571,11440.0
2024-11-27 15:40:00,133.07,133.08,132.95,133.0,18059.0,130.9472,130.9571,130.8292,130.8784,18059.0
2024-11-27 15:45:00,133.0,133.27,133.0,133.27,18603.0,130.8784,131.1441,130.8784,131.1441,18603.0
2024-11-27 15:50:00,133.32,133.35,133.02,133.03,40315.0,131.1933,131.2228,130.898,130.9079,40315.0
2024-11-27 15:55:00,133.04,133.16,132.9,133.08,124941.0,130.9177,131.0358,130.78,130.9571,124941.0
2024-11-29 09:30:00,133.5,134.49,132.97,134.49,41601.0,131.3704,132.3446,130.8488,132.3446,41601.0
2024-11-29 09:35:00,134.54,134.67,133.57,133.87,22728.0,132.3938,132.5217,131.4393,131.7345,22728.0
2024-11-29 09:40:00,133.87,134.2,133.77,133.93,20863.0,131.7345,132.0592,131.6361,131.7935,20863.0
2024-11-29 09:45:00,133.99,134.06,133.58,133.6,13402.0,131.8526,131.9215,131.4491,131.4688,13402.0
2024-11-29 09:50:00,133.52,133.83,133.48,133.83,16063.0,131.3901,131.6951,131.3507,131.6951,16063.0
2024-11-29 09:55:00,133.83,133.83,133.51,133.51,32025.0,131.6951,131.6951,131.3802,131.3802,32025.0
2024-11-29 10:00:00,133.43,133.55,133.25,133.41,24360.0,131.3015,131.4196,131.1244,131.2818,24360.0
2024-11-29 10:05:00,133.41,133.51,133.0,133.11,13338.0,131.2818,131.3802,130.8784,130.9866,13338.0
2024-11-29 10:10:00,133.11,133.33,133.1,133.33,5496.0,130.9866,131.2031,130.9768,131.2031,5496.0
2024-11-29 10:15:00,133.35,133.35,133.14,133.16,23324.0,131.2228,131.2228,131.0161,131.0358,23324.0
2024-11-29 10:20:00,133.16,133.23,133.1,133.17,17178.0,131.0358,131.1047,130.9768,131.0457,17178.0
2024-11-29 10:25:00,133.19,133.34,133.19,133.31,16060.0,131.0653,131.2129,131.0653,131.1834,16060.0
2024-11-29 10:30:00,133.31,133.46,133.31,133.45,20580.0,131.1834,131.331,131.1834,131.3212,20580.0
2024-11-29 10:35:00,133.47,133.52,133.38,133.39,14163.0,131.3409,131.3901,131.2523,131.2621,14163.0
2024-11-29 10:40:00,133.38,133.51,133.22,133.22,14834.0,131.2523,131.3802,131.0949,131.0949,14834.0
2024-11-29 10:45:00,133.2,133.39,133.2,133.38,14356.0,131.0752,131.2621,131.0752,131.2523,14356.0
2024-11-29 10:50:00,133.36,133.48,133.26,133.44,15575.0,131.2326,131.3507,131.1342,131.3113,15575.0
2024-11-29 10:55:00,133.44,133.5,133.34,133.34,12510.0,131.3113,131.3704,131.2129,131.2129,12510.0
2024-11-29 11:00:00,133.34,133.5,133.33,133.47,22501.0,131.2129,131.3704,131.2031,131.3409,22501.0
2024-11-29 11:05:00,133.47,133.55,133.26,133.29,30067.0,131.3409,131.4196,131.1342,131.1637,30067.0
2024-11-29 11:10:00,133.29,133.35,133.15,133.19,11131.0,131.1637,131.2228,131.026,131.0653,11131.0
2024-11-29 11:15:00,133.19,133.31,133.19,133.25,10415.0,131.0653,131.1834,131.0653,131.1244,10415.0
2024-11-29 11:20:00,133.27,133.34,133.24,133.31,15461.0,131.1441,131.2129,131.1145,131.1834,15461.0
2024-11-29 11:25:00,133.29,133.46,133.14,133.14,23675.0,131.1637,131.331,131.0161,131.0161,23675.0
2024-11-29 11:30:00,133.13,133.23,133.01,133.08,18948.0,131.0063,131.1047,130.8882,130.9571,18948.0
2024-11-29 11:35:00,133.06,133.06,132.93,132.97,12415.0,130.9374,130.9374,130.8095,130.8488,12415.0
2024-11-29 11:40:00,132.97,133.05,132.83,132.89,20294.0,130.8488,130.9276,130.7111,130.7701,20294.0
2024-11-29 11:45:00,132.89,132.93,132.77,132.82,19537.0,130.7701,130.8095,130.652,130.7012,19537.0
2024-11-29 11:50:00,132.82,132.9,132.73,132.77,27036.0,130.7012,130.78,130.6127,130.652,27036.0
2024-11-29 11:55:00,132.72,132.73,132.53,132.7,13005.0,130.6028,130.6127,130.4159,130.5832,13005.0
2024-11-29 12:00:00,132.69,132.88,132.69,132.75,17548.0,130.5733,130.7603,130.5733,130.6324,17548.0
2024-11-29 12:05:00,132.77,132.94,132.77,132.9,14448.0,130.652,130.8193,130.652,130.78,14448.0
2024-11-29 12:10:00,132.87,132.99,132.77,132.92,14666.0,130.7504,130.8685,130.652,130.7996,14666.0
2024-11-29 12:15:00,132.93,133.17,132.89,133.12,20902.0,130.8095,131.0457,130.7701,130.9965,20902.0
2024-11-29 12:20:00,133.12,133.28,133.09,133.15,18637.0,130.9965,131.1539,130.9669,131.026,18637.0
2024-11-29 12:25:00,133.15,133.38,133.14,133.31,16262.0,131.026,131.2523,131.0161,131.1834,16262.0
2024-11-29 12:30:00,133.32,133.44,133.31,133.41,26266.0,131.1933,131.3113,131.1834,131.2818,26266.0
2024-11-29 12:35:00,133.4,133.59,133.4,133.51,31211.0,131.272,131.459,131.272,131.3802,31211.0
2024-11-29 12:40:00,133.54,133.62,133.5,133.61,23046.0,131.4098,131.4885,131.3704,131.4786,23046.0
2024-11-29 12:45:00,133.59,133.68,133.54,133.64,22811.0,131.459,131.5475,131.4098,131.5082,22811.0
2024-11-29 12:50:00,133.64,133.64,133.43,133.48,44250.0,131.5082,131.5082,131.3015,131.3507,44250.0
2024-11-29 12:55:00,133.48,133.54,133.25,133.3,125697.0,131.3507,131.4098,131.1244,131.1736,125697.0
2024-12-02 09:30:00,133.5,133.72,132.76,132.76,25423.0,131.3704,131.5869,130.6422,130.6422,25423.0
2024-12-02 09:35:00,132.7,132.85,132.26,132.37,22797.0,130.5832,130.7308,130.1502,130.2584,22797.0
2024-12-02 09:40:00,132.39,132.69,132.08,132.34,16296.0,130.2781,130.5733,129.973,130.2289,16296.0
2024-12-02 09:45:00,132.25,132.41,131.85,131.85,9609.0,130.1403,130.2978,129.7467,129.7467,9609.0
2024-12-02 09:50:00,131.77,131.91,131.64,131.7,12955.0,129.668,129.8058,129.5401,129.5991,12955.0
2024-12-02 09:55:00,131.67,131.77,131.54,131.76,8892.0,129.5696,129.668,129.4417,129.6581,8892.0
2024-12-02 10:00:00,131.77,131.99,131.62,131.68,34515.0,129.668,129.8845,129.5204,129.5794,34515.0
2024-12-02 10:05:00,131.67,131.89,131.6,131.63,12211.0,129.5696,129.7861,129.5007,129.5302,12211.0
2024-12-02 10:10:00,131.58,131.58,131.23,131.23,10906.0,129.481,129.481,129.1366,129.1366,10906.0
2024-12-02 10:15:00,131.23,131.23,131.01,131.22,8201.0,129.1366,129.1366,128.9201,129.1268,8201.0
2024-12-02 10:20:00,131.28,131.34,131.18,131.18,5702.0,129.1858,129.2448,129.0874,129.0874,5702.0
2024-12-02 10:25:00,131.23,131.43,131.13,131.41,11116.0,129.1366,129.3334,129.0382,129.3137,11116.0
2024-12-02 10:30:00,131.35,131.44,131.2,131.2,11292.0,129.2547,129.3433,129.1071,129.1071,11292.0
2024-12-02 10:35:00,131.2,131.24,130.73,130.76,15506.0,129.1071,129.1464,128.6446,128.6741,15506.0
2024-12-02 10:40:00,130.76,130.76,130.54,130.54,13861.0,128.6741,128.6741,128.4576,128.4576,13861.0
2024-12-02 10:45:00,130.54,130.62,130.5,130.62,12158.0,128.4576,128.5363,128.4182,128.5363,12158.0
2024-12-02 10:50:00,130.56,130.63,130.31,130.38,17877.0,128.4773,128.5462,128.2313,128.3002,17877.0
2024-12-02 10:55:00,130.41,130.81,130.39,130.67,23923.0,128.3297,128.7233,128.31,128.5855,23923.0
2024-12-02 11:00:00,130.67,130.67,130.33,130.51,20409.0,128.5855,128.5855,128.251,128.4281,20409.0
2024-12-02 11:05:00,130.49,130.79,130.49,130.75,11488.0,128.4084,128.7036,128.4084,128.6643,11488.0
2024-12-02 11:10:00,130.74,130.75,130.58,130.64,10542.0,128.6544,128.6643,128.497,128.556,10542.0
2024-12-02 11:15:00,130.66,130.75,130.62,130.67,18647.0,128.5757,128.6643,128.5363,128.5855,18647.0
2024-12-02 11:20:00,130.67,130.74,130.51,130.66,24522.0,128.5855,128.6544,128.4281,128.5757,24522.0
2024-12-02 11:25:00,130.67,130.67,130.42,130.54,18340.0,128.5855,128.5855,128.3395,128.4576,18340.0
2024-12-02 11:30:00,130.56,130.73,130.55,130.6,19636.0,128.4773,128.6446,128.4674,128.5167,19636.0
2024-12-02 11:35:00,130.59,130.6,130.41,130.43,17632.0,128.5068,128.5167,128.3297,128.3494,17632.0
2024-12-02 11:40:00,130.43,130.51,130.36,130.49,14184.0,128.3494,128.4281,128.2805,128.4084,14184.0
2024-12-02 11:45:00,130.47,130.56,130.44,130.44,6606.0,128.3887,128.4773,128.3592,128.3592,6606.0
2024-12-02 11:50:00,130.43,130.45,130.3,130.38,6217.0,128.3494,128.369,128.2214,128.3002,6217.0
2024-12-02 11:55:00,130.39,130.46,130.25,130.25,5411.0,128.31,128.3789,128.1722,128.1722,5411.0
2024-12-02 12:00:00,130.25,130.43,130.24,130.32,7478.0,128.1722,128.3494,128.1624,128.2411,7478.0
2024-12-02 12:05:00,130.33,130.56,130.32,130.53,14534.0,128.251,128.4773,128.2411,128.4478,14534.0
2024-12-02 12:10:00,130.53,130.53,130.37,130.39,5574.0,128.4478,128.4478,128.2903,128.31,5574.0
2024-12-02 12:15:00,130.41,130.47,130.28,130.31,6794.0,128.3297,128.3887,128.2018,128.2313,6794.0
2024-12-02 12:20:00,130.31,130.44,130.26,130.33,6025.0,128.2313,128.3592,128.1821,128.251,6025.0
2024-12-02 12:25:00,130.32,130.33,130.27,130.29,5108.0,128.2411,128.251,128.1919,128.2116,5108.0
2024-12-02 12:30:00,130.27,130.43,130.27,130.42,9086.0,128.1919,128.3494,128.1919,128.3395,9086.0
2024-12-02 12:35:00,130.4,130.61,130.39,130.51,5642.0,128.3198,128.5265,128.31,128.4281,5642.0
2024-12-02 12:40:00,130.52,130.73,130.49,130.7,6973.0,128.4379,128.6446,128.4084,128.6151,6973.0
2024-12-02 12:45:00,130.72,130.81,130.72,130.8,4767.0,128.6347,128.7233,128.6347,128.7135,4767.0
2024-12-02 12:50:00,130.77,130.91,130.77,130.91,3101.0,128.6839,128.8217,128.6839,128.8217,3101.0
2024-12-02 12:55:00,130.96,131.11,130.94,130.96,12012.0,128.8709,129.0185,128.8512,128.8709,12012.0
2024-12-02 13:00:00,130.96,131.12,130.93,131.08,8097.0,128.8709,129.0284,128.8414,128.989,8097.0
2024-12-02 13:05:00,131.07,131.07,130.93,130.96,12446.0,128.9792,128.9792,128.8414,128.8709,12446.0
2024-12-02 13:10:00,130.95,130.99,130.82,130.94,33405.0,128.8611,128.9004,128.7331,128.8512,33405.0
2024-12-02 13:15:00,130.95,131.04,130.94,131.02,6972.0,128.8611,128.9496,128.8512,128.93,6972.0
2024-12-02 13:20:00,131.03,131.03,130.87,130.91,5758.0,128.9398,128.9398,128.7823,128.8217,5758.0
2024-12-02 13:25:00,130.91,131.02,130.84,131.01,3272.0,128.8217,128.93,128.7528,128.9201,3272.0
2024-12-02 13:30:00,131.02,131.06,130.93,130.94,6735.0,128.93,128.9693,128.8414,128.8512,6735.0
2024-12-02 13:35:00,130.93,131.07,130.88,131.07,12889.0,128.8414,128.9792,128.7922,128.9792,12889.0
2024-12-02 13:40:00,131.06,131.06,130.91,130.96,23422.0,128.9693,128.9693,128.8217,128.8709,23422.0
2024-12-02 13:45:00,130.99,131.09,130.96,130.97,8650.0,128.9004,128.9988,128.8709,128.8807,8650.0
2024-12-02 13:50:00,130.97,131.05,130.97,131.01,4425.0,128.8807,128.9595,128.8807,128.9201,4425.0
2024-12-02 13:55:00,131.01,131.06,130.99,131.0,6221.0,128.9201,128.9693,128.9004,128.9103,6221.0
2024-12-02 14:00:00,131.0,131.04,130.91,131.01,14143.0,128.9103,128.9496,128.8217,128.9201,14143.0
2024-12-02 14:05:00,131.01,131.06,130.86,131.05,13676.0,128.9201,128.9693,128.7725,128.9595,13676.0
2024-12-02 14:10:00,131.05,131.1,131.05,131.05,6711.0,128.9595,129.0087,128.9595,128.9595,6711.0
2024-12-02 14:15:00,131.06,131.18,131.05,131.1,18846.0,128.9693,129.0874,128.9595,129.0087,18846.0
2024-12-02 14:20:00,131.12,131.23,131.07,131.23,14502.0,129.0284,129.1366,128.9792,129.1366,14502.0
2024-12-02 14:25:00,131.24,131.41,131.23,131.41,6165.0,129.1464,129.3137,129.1366,129.3137,6165.0
2024-12-02 14:30:00,131.42,131.42,131.24,131.25,8128.0,129.3236,129.3236,129.1464,129.1563,8128.0
2024-12-02 14:35:00,131.26,131.49,131.24,131.44,7454.0,129.1661,129.3925,129.1464,129.3433,7454.0
2024-12-02 14:40:00,131.44,131.49,131.38,131.44,13148.0,129.3433,129.3925,129.2842,129.3433,13148.0
2024-12-02 14:45:00,131.44,131.52,131.38,131.42,11888.0,129.3433,129.422,129.2842,129.3236,11888.0
2024-12-02 14:50:00,131.42,131.49,131.38,131.4,4682.0,129.3236,129.3925,129.2842,129.3039,4682.0
2024-12-02 14:55:00,131.4,131.45,131.36,131.36,9462.0,129.3039,129.3531,129.2645,129.2645,9462.0
2024-12-02 15:00:00,131.41,131.49,131.4,131.47,10173.0,129.3137,129.3925,129.3039,129.3728,10173.0
2024-12-02 15:05:00,131.47,131.54,131.31,131.33,16438.0,129.3728,129.4417,129.2153,129.235,16438.0
2024-12-02 15:10:00,131.31,131.34,131.24,131.32,6084.0,129.2153,129.2448,129.1464,129.2252,6084.0
2024-12-02 15:15:00,131.33,131.62,131.3,131.55,19171.0,129.235,129.5204,129.2055,129.4515,19171.0
2024-12-02 15:20:00,131.56,131.66,131.56,131.64,7842.0,129.4613,129.5597,129.4613,129.5401,7842.0
2024-12-02 15:25:00,131.63,131.64,131.57,131.6,8983.0,129.5302,129.5401,129.4712,129.5007,8983.0
2024-12-02 15:30:00,131.6,131.6,131.42,131.49,18009.0,129.5007,129.5007,129.3236,129.3925,18009.0
2024-12-02 15:35:00,131.47,131.47,131.35,131.45,13610.0,129.3728,129.3728,129.2547,129.3531,13610.0
2024-12-02 15:40:00,131.44,131.53,131.38,131.46,20776.0,129.3433,129.4318,129.2842,129.3629,20776.0
2024-12-02 15:45:00,131.46,131.47,131.4,131.47,32825.0,129.3629,129.3728,129.3039,129.3728,32825.0
2024-12-02 15:50:00,131.47,131.51,131.3,131.46,74524.0,129.3728,129.4121,129.2055,129.3629,74524.0
2024-12-02 15:55:00,131.44,131.44,131.2,131.25,177483.0,129.3433,129.3433,129.1071,129.1563,177483.0
2024-12-03 09:30:00,132.38,132.61,131.98,131.99,70129.0,130.2683,130.4946,129.8746,129.8845,70129.0
2024-12-03 09:35:00,131.86,131.91,131.2,131.33,14930.0,129.7566,129.8058,129.1071,129.235,14930.0
2024-12-03 09:40:00,131.28,131.38,131.2,131.3,17043.0,129.1858,129.2842,129.1071,129.2055,17043.0
2024-12-03 09:45:00,131.25,131.25,130.73,130.73,24814.0,129.1563,129.1563,128.6446,128.6446,24814.0
2024-12-03 09:50:00,130.78,131.02,130.67,131.01,24440.0,128.6938,128.93,128.5855,128.9201,24440.0
2024-12-03 09:55:00,131.01,131.06,130.61,130.64,12651.0,128.9201,128.9693,128.5265,128.556,12651.0
2024-12-03 10:00:00,130.6,130.69,130.24,130.37,66399.0,128.5167,128.6052,128.1624,128.2903,66399.0
2024-12-03 10:05:00,130.36,130.63,130.22,130.63,33526.0,128.2805,128.5462,128.1427,128.5462,33526.0
2024-12-03 10:10:00,130.63,130.99,130.63,130.83,16455.0,128.5462,128.9004,128.5462,128.743,16455.0
2024-12-03 10:15:00,130.85,131.24,130.75,131.22,12869.0,128.7627,129.1464,128.6643,129.1268,12869.0
2024-12-03 10:20:00,131.25,131.25,131.02,131.16,14292.0,129.1563,129.1563,128.93,129.0677,14292.0
2024-12-03 10:25:00,131.12,131.34,131.12,131.19,19095.0,129.0284,129.2448,129.0284,129.0972,19095.0
2024-12-03 10:30:00,131.21,131.53,131.15,131.5,10980.0,129.1169,129.4318,129.0579,129.4023,10980.0
2024-12-03 10:35:00,131.54,131.68,131.47,131.68,6009.0,129.4417,129.5794,129.3728,129.5794,6009.0
2024-12-03 10:40:00,131.68,131.72,131.5,131.67,63190.0,129.5794,129.6188,129.4023,129.5696,63190.0
2024-12-03 10:45:00,131.68,131.77,131.57,131.77,7585.0,129.5794,129.668,129.4712,129.668,7585.0
2024-12-03 10:50:00,131.77,131.77,131.51,131.51,15014.0,129.668,129.668,129.4121,129.4121,15014.0
2024-12-03 10:55:00,131.5,131.5,131.38,131.42,8419.0,129.4023,129.4023,129.2842,129.3236,8419.0
2024-12-03 11:00:00,131.39,131.62,131.35,131.55,9353.0,129.294,129.5204,129.2547,129.4515,9353.0
2024-12-03 11:05:00,131.52,131.52,131.35,131.4,9405.0,129.422,129.422,129.2547,129.3039,9405.0
2024-12-03 11:10:00,131.4,131.6,131.4,131.58,9569.0,129.3039,129.5007,129.3039,129.481,9569.0
2024-12-03 11:15:00,131.54,131.59,131.35,131.41,9526.0,129.4417,129.4909,129.2547,129.3137,9526.0
2024-12-03 11:20:00,131.39,131.47,131.32,131.44,4329.0,129.294,129.3728,129.2252,129.3433,4329.0
2024-12-03 11:25:00,131.47,131.78,131.47,131.75,9973.0,129.3728,129.6778,129.3728,129.6483,9973.0
2024-12-03 11:30:00,131.73,131.92,131.64,131.91,10215.0,129.6286,129.8156,129.5401,129.8058,10215.0
2024-12-03 11:35:00,131.91,131.91,131.73,131.74,9347.0,129.8058,129.8058,129.6286,129.6385,9347.0
2024-12-03 11:40:00,131.73,131.77,131.7,131.73,5507.0,129.6286,129.668,129.5991,129.6286,5507.0
2024-12-03 11:45:00,131.73,131.76,131.59,131.66,7719.0,129.6286,129.6581,129.4909,129.5597,7719.0
2024-12-03 11:50:00,131.66,131.67,131.61,131.64,6826.0,129.5597,129.5696,129.5105,129.5401,6826.0
2024-12-03 11:55:00,131.63,131.64,131.53,131.58,6663.0,129.5302,129.5401,129.4318,129.481,6663.0
2024-12-03 12:00:00,131.63,131.66,131.53,131.59,6677.0,129.5302,129.5597,129.4318,129.4909,6677.0
2024-12-03 12:05:00,131.61,131.66,131.55,131.62,9344.0,129.5105,129.5597,129.4515,129.5204,9344.0
2024-12-03 12:10:00,131.64,131.67,131.57,131.59,6109.0,129.5401,129.5696,129.4712,129.4909,6109.0
2024-12-03 12:15:00,131.58,131.61,131.51,131.59,5455.0,129.481,129.5105,129.4121,129.4909,5455.0
2024-12-03 12:20:00,131.6,131.72,131.6,131.72,7231.0,129.5007,129.6188,129.5007,129.6188,7231.0
2024-12-03 12:25:00,131.72,131.83,131.71,131.76,7885.0,129.6188,129.727,129.6089,129.6581,7885.0
2024-12-03 12:30:00,131.78,131.96,131.69,131.89,10084.0,129.6778,129.855,129.5893,129.7861,10084.0
2024-12-03 12:35:00,131.9,132.19,131.9,132.09,9200.0,129.7959,130.0813,129.7959,129.9829,9200.0
2024-12-03 12:40:00,132.09,132.09,131.95,131.96,7350.0,129.9829,129.9829,129.8451,129.855,7350.0
2024-12-03 12:45:00,131.96,132.04,131.87,132.02,6839.0,129.855,129.9337,129.7664,129.914,6839.0
2024-12-03 12:50:00,132.03,132.1,131.98,131.99,7162.0,129.9238,129.9927,129.8746,129.8845,7162.0
2024-12-03 12:55:00,132.0,132.2,132.0,132.11,6608.0,129.8943,130.0911,129.8943,130.0026,6608.0
2024-12-03 13:00:00,132.11,132.15,132.08,132.1,3672.0,130.0026,130.0419,129.973,129.9927,3672.0
2024-12-03 13:05:00,132.06,132.07,131.85,131.93,5946.0,129.9534,129.9632,129.7467,129.8254,5946.0
2024-12-03 13:10:00,131.93,132.09,131.93,131.97,13983.0,129.8254,129.9829,129.8254,129.8648,13983.0
2024-12-03 13:15:00,131.99,132.06,131.99,132.05,3427.0,129.8845,129.9534,129.8845,129.9435,3427.0
2024-12-03 13:20:00,132.05,132.12,132.05,132.09,4600.0,129.9435,130.0124,129.9435,129.9829,4600.0
2024-12-03 13:25:00,132.11,132.26,132.1,132.22,4670.0,130.0026,130.1502,129.9927,130.1108,4670.0
2024-12-03 13:30:00,132.23,132.27,132.17,132.24,6148.0,130.1206,130.16,130.0616,130.1305,6148.0
2024-12-03 13:35:00,132.24,132.27,132.16,132.27,15364.0,130.1305,130.16,130.0518,130.16,15364.0
2024-12-03 13:40:00,132.3,132.31,132.22,132.3,6524.0,130.1895,130.1994,130.1108,130.1895,6524.0
2024-12-03 13:45:00,132.3,132.45,132.22,132.43,21829.0,130.1895,130.3371,130.1108,130.3175,21829.0
2024-12-03 13:50:00,132.41,132.5,132.38,132.43,8331.0,130.2978,130.3863,130.2683,130.3175,8331.0
2024-12-03 13:55:00,132.43,132.51,132.41,132.48,7553.0,130.3175,130.3962,130.2978,130.3667,7553.0
2024-12-03 14:00:00,132.48,132.54,132.39,132.53,6084.0,130.3667,130.4257,130.2781,130.4159,6084.0
2024-12-03 14:05:00,132.53,132.65,132.53,132.64,7865.0,130.4159,130.5339,130.4159,130.5241,7865.0
2024-12-03 14:10:00,132.62,132.65,132.6,132.65,4847.0,130.5044,130.5339,130.4847,130.5339,4847.0
2024-12-03 14:15:00,132.64,132.64,132.52,132.61,9617.0,130.5241,130.5241,130.406,130.4946,9617.0
2024-12-03 14:20:00,132.62,132.65,132.52,132.59,20974.0,130.5044,130.5339,130.406,130.4749,20974.0
2024-12-03 14:25:00,132.6,132.67,132.57,132.59,12348.0,130.4847,130.5536,130.4552,130.4749,12348.0
2024-12-03 14:30:00,132.6,132.63,132.57,132.59,6408.0,130.4847,130.5143,130.4552,130.4749,6408.0
2024-12-03 14:35:00,132.6,132.69,132.6,132.65,8115.0,130.4847,130.5733,130.4847,130.5339,8115.0
2024-12-03 14:40:00,132.65,132.68,132.6,132.63,8960.0,130.5339,130.5635,130.4847,130.5143,8960.0
2024-12-03 14:45:00,132.61,132.62,132.51,132.6,20362.0,130.4946,130.5044,130.3962,130.4847,20362.0
2024-12-03 14:50:00,132.61,132.64,132.5,132.54,7706.0,130.4946,130.5241,130.3863,130.4257,7706.0
2024-12-03 14:55:00,132.51,132.54,132.38,132.42,9932.0,130.3962,130.4257,130.2683,130.3076,9932.0
2024-12-03 15:00:00,132.42,132.44,132.34,132.36,10597.0,130.3076,130.3273,130.2289,130.2486,10597.0
2024-12-03 15:05:00,132.4,132.4,132.27,132.31,5684.0,130.2879,130.2879,130.16,130.1994,5684.0
2024-12-03 15:10:00,132.31,132.34,132.28,132.31,14016.0,130.1994,130.2289,130.1699,130.1994,14016.0
2024-12-03 15:15:00,132.31,132.31,132.21,132.23,8240.0,130.1994,130.1994,130.101,130.1206,8240.0
2024-12-03 15:20:00,132.24,132.27,132.16,132.17,12987.0,130.1305,130.16,130.0518,130.0616,12987.0
2024-12-03 15:25:00,132.19,132.2,132.08,132.14,11241.0,130.0813,130.0911,129.973,130.0321,11241.0
2024-12-03 15:30:00,132.13,132.26,132.11,132.26,18142.0,130.0222,130.1502,130.0026,130.1502,18142.0
2024-12-03 15:35:00,132.25,132.27,132.1,132.12,23502.0,130.1403,130.16,129.9927,130.0124,23502.0
2024-12-03 15:40:00,132.12,132.15,131.96,131.98,21441.0,130.0124,130.0419,129.855,129.8746,21441.0
2024-12-03 15:45:00,131.97,132.19,131.95,132.17,25342.0,129.8648,130.0813,129.8451,130.0616,25342.0
2024-12-03 15:50:00,132.21,132.32,132.09,132.14,74697.0,130.101,130.2092,129.9829,130.0321,74697.0
2024-12-03 15:55:00,132.11,132.11,131.76,131.79,162029.0,130.0026,130.0026,129.6581,129.6877,162029.0
2024-12-04 09:30:00,131.64,131.89,130.56,130.72,40829.0,129.5401,129.7861,128.4773,128.6347,40829.0
2024-12-04 09:35:00,130.71,130.97,130.54,130.97,13316.0,128.6249,128.8807,128.4576,128.8807,13316.0
2024-12-04 09:40:00,130.9,130.97,130.34,130.42,5640.0,128.8119,128.8807,128.2608,128.3395,5640.0
2024-12-04 09:45:00,130.43,130.87,130.33,130.7,29808.0,128.3494,128.7823,128.251,128.6151,29808.0
2024-12-04 09:50:00,130.71,130.82,130.42,130.44,13032.0,128.6249,128.7331,128.3395,128.3592,13032.0
2024-12-04 09:55:00,130.4,130.52,130.3,130.43,18350.0,128.3198,128.4379,128.2214,128.3494,18350.0
2024-12-04 10:00:00,130.43,130.43,129.9,129.97,15450.0,128.3494,128.3494,127.8278,127.8967,15450.0
2024-12-04 10:05:00,129.97,130.0,129.41,129.56,26959.0,127.8967,127.9262,127.3456,127.4932,26959.0
2024-12-04 10:10:00,129.56,129.58,129.0,129.12,18468.0,127.4932,127.5129,126.9422,127.0603,18468.0
2024-12-04 10:15:00,129.0,129.03,128.58,128.64,24320.0,126.9422,126.9717,126.5289,126.5879,24320.0
2024-12-04 10:20:00,128.63,128.73,128.51,128.58,24325.0,126.5781,126.6765,126.46,126.5289,24325.0
2024-12-04 10:25:00,128.59,129.07,128.59,128.85,65959.0,126.5387,127.0111,126.5387,126.7946,65959.0
2024-12-04 10:30:00,128.94,129.31,128.94,129.27,21439.0,126.8831,127.2472,126.8831,127.2079,21439.0
2024-12-04 10:35:00,129.3,129.56,129.27,129.49,13138.0,127.2374,127.4932,127.2079,127.4244,13138.0
2024-12-04 10:40:00,129.47,129.63,129.45,129.55,20597.0,127.4047,127.5621,127.385,127.4834,20597.0
2024-12-04 10:45:00,129.5,129.65,129.28,129.37,70240.0,127.4342,127.5818,127.2177,127.3063,70240.0
2024-12-04 10:50:00,129.4,129.59,129.33,129.5,11265.0,127.3358,127.5228,127.2669,127.4342,11265.0
2024-12-04 10:55:00,129.54,129.69,129.45,129.69,9006.0,127.4736,127.6212,127.385,127.6212,9006.0
2024-12-04 11:00:00,129.65,129.76,129.57,129.7,13480.0,127.5818,127.6901,127.5031,127.631,13480.0
2024-12-04 11:05:00,129.73,129.75,129.5,129.59,12175.0,127.6605,127.6802,127.4342,127.5228,12175.0
2024-12-04 11:10:00,129.62,129.73,129.4,129.55,11175.0,127.5523,127.6605,127.3358,127.4834,11175.0
2024-12-04 11:15:00,129.55,129.55,129.25,129.31,14432.0,127.4834,127.4834,127.1882,127.2472,14432.0
2024-12-04 11:20:00,129.33,129.33,129.16,129.33,16376.0,127.2669,127.2669,127.0996,127.2669,16376.0
2024-12-04 11:25:00,129.31,129.54,129.29,129.38,11717.0,127.2472,127.4736,127.2275,127.3161,11717.0
2024-12-04 11:30:00,129.36,129.51,129.36,129.41,18175.0,127.2964,127.444,127.2964,127.3456,18175.0
2024-12-04 11:35:00,129.4,129.43,129.31,129.43,9289.0,127.3358,127.3653,127.2472,127.3653,9289.0
2024-12-04 11:40:00,129.41,129.72,129.4,129.69,11993.0,127.3456,127.6507,127.3358,127.6212,11993.0
2024-12-04 11:45:00,129.66,129.68,129.51,129.53,12384.0,127.5916,127.6113,127.444,127.4637,12384.0
2024-12-04 11:50:00,129.52,129.57,129.35,129.35,8798.0,127.4539,127.5031,127.2866,127.2866,8798.0
2024-12-04 11:55:00,129.28,129.31,129.13,129.22,9424.0,127.2177,127.2472,127.0701,127.1587,9424.0
2024-12-04 12:00:00,129.19,129.22,128.93,128.97,15974.0,127.1291,127.1587,126.8733,126.9127,15974.0
2024-12-04 12:05:00,128.97,128.99,128.84,128.97,25623.0,126.9127,126.9323,126.7847,126.9127,25623.0
2024-12-04 12:10:00,128.98,129.11,128.95,129.06,12230.0,126.9225,127.0504,126.893,127.0012,12230.0
2024-12-04 12:15:00,129.07,129.22,129.05,129.11,13697.0,127.0111,127.1587,126.9914,127.0504,13697.0
2024-12-04 12:20:00,129.05,129.23,128.99,129.09,17223.0,126.9914,127.1685,126.9323,127.0307,17223.0
2024-12-04 12:25:00,129.09,129.09,128.9,129.04,18348.0,127.0307,127.0307,126.8438,126.9815,18348.0
2024-12-04 12:30:00,129.01,129.04,128.89,128.92,27815.0,126.952,126.9815,126.8339,126.8634,27815.0
2024-12-04 12:35:00,128.91,129.11,128.83,129.08,7978.0,126.8536,127.0504,126.7749,127.0209,7978.0
2024-12-04 12:40:00,129.07,129.17,129.01,129.13,11016.0,127.0111,127.1095,126.952,127.0701,11016.0
2024-12-04 12:45:00,129.11,129.35,129.11,129.31,12583.0,127.0504,127.2866,127.0504,127.2472,12583.0
2024-12-04 12:50:00,129.3,129.51,129.27,129.49,10761.0,127.2374,127.444,127.2079,127.4244,10761.0
2024-12-04 12:55:00,129.51,129.56,129.28,129.33,19937.0,127.444,127.4932,127.2177,127.2669,19937.0
2024-12-04 13:00:00,129.33,129.47,129.25,129.25,10341.0,127.2669,127.4047,127.1882,127.1882,10341.0
2024-12-04 13:05:00,129.25,129.33,129.15,129.33,12619.0,127.1882,127.2669,127.0898,127.2669,12619.0
2024-12-04 13:10:00,129.33,129.34,129.01,129.02,12758.0,127.2669,127.2768,126.952,126.9619,12758.0
2024-12-04 13:15:00,129.0,129.14,129.0,129.01,7885.0,126.9422,127.0799,126.9422,126.952,7885.0
2024-12-04 13:20:00,129.03,129.04,128.82,128.82,8765.0,126.9717,126.9815,126.765,126.765,8765.0
2024-12-04 13:25:00,128.81,128.9,128.76,128.79,12149.0,126.7552,126.8438,126.706,126.7355,12149.0
2024-12-04 13:30:00,128.76,128.76,128.38,128.39,22398.0,126.706,126.706,126.3321,126.3419,22398.0
2024-12-04 13:35:00,128.43,128.7,128.43,128.7,14218.0,126.3813,126.647,126.3813,126.647,14218.0
2024-12-04 13:40:00,128.72,128.92,128.69,128.72,10608.0,126.6666,126.8634,126.6371,126.6666,10608.0
2024-12-04 13:45:00,128.74,128.92,128.73,128.8,9096.0,126.6863,126.8634,126.6765,126.7454,9096.0
2024-12-04 13:50:00,128.82,128.82,128.72,128.82,9138.0,126.765,126.765,126.6666,126.765,9138.0
2024-12-04 13:55:00,128.82,128.9,128.81,128.84,10215.0,126.765,126.8438,126.7552,126.7847,10215.0
2024-12-04 14:00:00,128.82,128.94,128.66,128.81,21344.0,126.765,126.8831,126.6076,126.7552,21344.0
2024-12-04 14:05:00,128.81,128.87,128.8,128.84,13411.0,126.7552,126.8142,126.7454,126.7847,13411.0
2024-12-04 14:10:00,128.84,129.03,128.84,129.02,49480.0,126.7847,126.9717,126.7847,126.9619,49480.0
2024-12-04 14:15:00,129.02,129.15,129.01,129.13,13947.0,126.9619,127.0898,126.952,127.0701,13947.0
2024-12-04 14:20:00,129.13,129.18,128.94,128.94,8277.0,127.0701,127.1193,126.8831,126.8831,8277.0
2024-12-04 14:25:00,128.88,128.91,128.8,128.89,13684.0,126.8241,126.8536,126.7454,126.8339,13684.0
2024-12-04 14:30:00,128.9,128.98,128.9,128.96,11885.0,126.8438,126.9225,126.8438,126.9028,11885.0
2024-12-04 14:35:00,128.96,129.06,128.86,128.89,14468.0,126.9028,127.0012,126.8044,126.8339,14468.0
2024-12-04 14:40:00,128.89,128.96,128.69,128.91,42405.0,126.8339,126.9028,126.6371,126.8536,42405.0
2024-12-04 14:45:00,128.93,128.93,128.63,128.66,16416.0,126.8733,126.8733,126.5781,126.6076,16416.0
2024-12-04 14:50:00,128.64,128.65,128.5,128.57,15640.0,126.5879,126.5978,126.4501,126.519,15640.0
2024-12-04 14:55:00,128.56,128.83,128.54,128.73,14140.0,126.5092,126.7749,126.4895,126.6765,14140.0
2024-12-04 15:00:00,128.78,128.88,128.77,128.86,15372.0,126.7257,126.8241,126.7158,126.8044,15372.0
2024-12-04 15:05:00,128.86,128.99,128.84,128.99,18296.0,126.8044,126.9323,126.7847,126.9323,18296.0
2024-12-04 15:10:00,129.04,129.28,129.03,129.22,14044.0,126.9815,127.2177,126.9717,127.1587,14044.0
2024-12-04 15:15:00,129.21,129.26,129.11,129.26,18534.0,127.1488,127.198,127.0504,127.198,18534.0
2024-12-04 15:20:00,129.26,129.36,129.18,129.22,17000.0,127.198,127.2964,127.1193,127.1587,17000.0
2024-12-04 15:25:00,129.24,129.31,129.21,129.28,12422.0,127.1783,127.2472,127.1488,127.2177,12422.0
2024-12-04 15:30:00,129.26,129.4,129.21,129.4,13555.0,127.198,127.3358,127.1488,127.3358,13555.0
2024-12-04 15:35:00,129.4,129.48,129.35,129.4,14096.0,127.3358,127.4145,127.2866,127.3358,14096.0
2024-12-04 15:40:00,129.39,129.39,129.26,129.27,28024.0,127.326,127.326,127.198,127.2079,28024.0
2024-12-04 15:45:00,129.27,129.28,129.07,129.26,51803.0,127.2079,127.2177,127.0111,127.198,51803.0
2024-12-04 15:50:00,129.27,129.54,129.23,129.52,85819.0,127.2079,127.4736,127.1685,127.4539,85819.0
2024-12-04 15:55:00,129.52,129.55,129.4,129.54,226862.0,127.4539,127.4834,127.3358,127.4736,226862.0
2024-12-05 09:30:00,129.88,131.05,129.88,130.33,41495.0,127.8081,128.9595,127.8081,128.251,41495.0
2024-12-05 09:35:00,130.56,131.07,130.44,130.97,31847.0,128.4773,128.9792,128.3592,128.8807,31847.0
2024-12-05 09:40:00,130.95,131.5,130.95,131.49,14665.0,128.8611,129.4023,128.8611,129.3925,14665.0
2024-12-05 09:45:00,131.41,131.61,131.33,131.45,37677.0,129.3137,129.5105,129.235,129.3531,37677.0
2024-12-05 09:50:00,131.44,131.55,131.23,131.53,28206.0,129.3433,129.4515,129.1366,129.4318,28206.0
2024-12-05 09:55:00,131.52,131.83,131.44,131.72,24611.0,129.422,129.727,129.3433,129.6188,24611.0
2024-12-05 10:00:00,131.72,131.85,131.39,131.55,25435.0,129.6188,129.7467,129.294,129.4515,25435.0
2024-12-05 10:05:00,131.55,131.67,131.33,131.36,41189.0,129.4515,129.5696,129.235,129.2645,41189.0
2024-12-05 10:10:00,131.41,131.42,131.06,131.06,60904.0,129.3137,129.3236,128.9693,128.9693,60904.0
2024-12-05 10:15:00,131.03,131.12,130.37,130.48,39196.0,128.9398,129.0284,128.2903,128.3986,39196.0
2024-12-05 10:20:00,130.45,130.73,130.36,130.5,7412.0,128.369,128.6446,128.2805,128.4182,7412.0
2024-12-05 10:25:00,130.49,130.58,130.42,130.52,6524.0,128.4084,128.497,128.3395,128.4379,6524.0
2024-12-05 10:30:00,130.46,130.55,130.07,130.16,8896.0,128.3789,128.4674,127.9951,128.0837,8896.0
2024-12-05 10:35:00,130.16,130.21,129.97,130.19,11944.0,128.0837,128.1329,127.8967,128.1132,11944.0
2024-12-05 10:40:00,130.23,130.23,129.99,130.03,7316.0,128.1526,128.1526,127.9164,127.9557,7316.0
2024-12-05 10:45:00,130.03,130.12,129.99,130.1,8551.0,127.9557,128.0443,127.9164,128.0246,8551.0
2024-12-05 10:50:00,130.07,130.26,130.07,130.14,6890.0,127.9951,128.1821,127.9951,128.064,6890.0
2024-12-05 10:55:00,130.18,130.25,130.14,130.17,9304.0,128.1034,128.1722,128.064,128.0935,9304.0
2024-12-05 11:00:00,130.17,130.26,130.0,130.23,15030.0,128.0935,128.1821,127.9262,128.1526,15030.0
2024-12-05 11:05:00,130.22,130.3,130.18,130.24,18929.0,128.1427,128.2214,128.1034,128.1624,18929.0
2024-12-05 11:10:00,130.27,130.44,130.24,130.25,5762.0,128.1919,128.3592,128.1624,128.1722,5762.0
2024-12-05 11:15:00,130.22,130.37,130.22,130.25,5256.0,128.1427,128.2903,128.1427,128.1722,5256.0
2024-12-05 11:20:00,130.23,130.24,130.01,130.06,16410.0,128.1526,128.1624,127.9361,127.9853,16410.0
2024-12-05 11:25:00,130.06,130.14,129.99,130.06,13949.0,127.9853,128.064,127.9164,127.9853,13949.0
2024-12-05 11:30:00,130.05,130.07,129.76,129.79,12235.0,127.9754,127.9951,127.6901,127.7196,12235.0
2024-12-05 11:35:00,129.8,129.94,129.76,129.9,6680.0,127.7294,127.8672,127.6901,127.8278,6680.0
2024-12-05 11:40:00,129.9,129.95,129.81,129.9,7636.0,127.8278,127.877,127.7393,127.8278,7636.0
2024-12-05 11:45:00,129.88,129.98,129.79,129.97,9968.0,127.8081,127.9065,127.7196,127.8967,9968.0
2024-12-05 11:50:00,129.95,130.03,129.85,129.89,9353.0,127.877,127.9557,127.7786,127.818,9353.0
2024-12-05 11:55:00,129.93,130.0,129.88,129.89,5311.0,127.8573,127.9262,127.8081,127.818,5311.0
2024-12-05 12:00:00,129.94,130.04,129.89,130.03,7278.0,127.8672,127.9656,127.818,127.9557,7278.0
2024-12-05 12:05:00,130.04,130.15,130.04,130.07,5790.0,127.9656,128.0738,127.9656,127.9951,5790.0
2024-12-05 12:10:00,130.06,130.14,130.03,130.13,4500.0,127.9853,128.064,127.9557,128.0541,4500.0
2024-12-05 12:15:00,130.13,130.13,130.03,130.06,5042.0,128.0541,128.0541,127.9557,127.9853,5042.0
2024-12-05 12:20:00,130.03,130.03,129.93,130.03,6542.0,127.9557,127.9557,127.8573,127.9557,6542.0
2024-12-05 12:25:00,130.03,130.11,129.96,130.0,8579.0,127.9557,128.0345,127.8869,127.9262,8579.0
2024-12-05 12:30:00,130.0,130.16,129.99,130.15,2986.0,127.9262,128.0837,127.9164,128.0738,2986.0
2024-12-05 12:35:00,130.14,130.25,130.14,130.24,6881.0,128.064,128.1722,128.064,128.1624,6881.0
2024-12-05 12:40:00,130.26,130.3,130.2,130.28,2427.0,128.1821,128.2214,128.123,128.2018,2427.0
2024-12-05 12:45:00,130.28,130.36,130.27,130.34,2418.0,128.2018,128.2805,128.1919,128.2608,2418.0
2024-12-05 12:50:00,130.34,130.5,130.3,130.42,8876.0,128.2608,128.4182,128.2214,128.3395,8876.0
2024-12-05 12:55:00,130.46,130.47,130.4,130.41,6576.0,128.3789,128.3887,128.3198,128.3297,6576.0
2024-12-05 13:00:00,130.4,130.48,130.34,130.47,5630.0,128.3198,128.3986,128.2608,128.3887,5630.0
2024-12-05 13:05:00,130.49,130.54,130.38,130.4,4416.0,128.4084,128.4576,128.3002,128.3198,4416.0
2024-12-05 13:10:00,130.38,130.47,130.38,130.4,4884.0,128.3002,128.3887,128.3002,128.3198,4884.0
2024-12-05 13:15:00,130.41,130.45,130.34,130.43,6534.0,128.3297,128.369,128.2608,128.3494,6534.0
2024-12-05 13:20:00,130.42,130.46,130.35,130.45,6127.0,128.3395,128.3789,128.2706,128.369,6127.0
2024-12-05 13:25:00,130.42,130.47,130.41,130.42,8318.0,128.3395,128.3887,128.3297,128.3395,8318.0
2024-12-05 13:30:00,130.43,130.51,130.43,130.5,19101.0,128.3494,128.4281,128.3494,128.4182,19101.0
2024-12-05 13:35:00,130.52,130.56,130.39,130.56,10547.0,128.4379,128.4773,128.31,128.4773,10547.0
2024-12-05 13:40:00,130.58,130.61,130.3,130.3,19458.0,128.497,128.5265,128.2214,128.2214,19458.0
2024-12-05 13:45:00,130.28,130.37,130.2,130.27,9697.0,128.2018,128.2903,128.123,128.1919,9697.0
2024-12-05 13:50:00,130.28,130.32,130.21,130.25,13382.0,128.2018,128.2411,128.1329,128.1722,13382.0
2024-12-05 13:55:00,130.25,130.25,130.11,130.19,37391.0,128.1722,128.1722,128.0345,128.1132,37391.0
2024-12-05 14:00:00,130.16,130.18,129.92,129.95,17850.0,128.0837,128.1034,127.8475,127.877,17850.0
2024-12-05 14:05:00,129.92,130.03,129.86,129.97,9340.0,127.8475,127.9557,127.7885,127.8967,9340.0
2024-12-05 14:10:00,129.96,129.96,129.83,129.91,5454.0,127.8869,127.8869,127.7589,127.8377,5454.0
2024-12-05 14:15:00,129.91,129.93,129.81,129.81,9937.0,127.8377,127.8573,127.7393,127.7393,9937.0
2024-12-05 14:20:00,129.84,129.84,129.69,129.71,56382.0,127.7688,127.7688,127.6212,127.6408,56382.0
2024-12-05 14:25:00,129.71,129.8,129.63,129.66,39857.0,127.6408,127.7294,127.5621,127.5916,39857.0
2024-12-05 14:30:00,129.68,129.91,129.67,129.88,8844.0,127.6113,127.8377,127.6015,127.8081,8844.0
2024-12-05 14:35:00,129.89,130.09,129.87,130.06,7927.0,127.818,128.0148,127.7983,127.9853,7927.0
2024-12-05 14:40:00,130.06,130.23,130.04,130.14,19976.0,127.9853,128.1526,127.9656,128.064,19976.0
2024-12-05 14:45:00,130.14,130.16,130.09,130.11,8827.0,128.064,128.0837,128.0148,128.0345,8827.0
2024-12-05 14:50:00,130.11,130.15,130.07,130.08,8857.0,128.0345,128.0738,127.9951,128.0049,8857.0
2024-12-05 14:55:00,130.08,130.11,130.0,130.04,10591.0,128.0049,128.0345,127.9262,127.9656,10591.0
2024-12-05 15:00:00,130.06,130.15,130.04,130.09,9553.0,127.9853,128.0738,127.9656,128.0148,9553.0
2024-12-05 15:05:00,130.07,130.15,130.05,130.14,9344.0,127.9951,128.0738,127.9754,128.064,9344.0
2024-12-05 15:10:00,130.14,130.21,130.13,130.21,14930.0,128.064,128.1329,128.0541,128.1329,14930.0
2024-12-05 15:15:00,130.21,130.25,130.18,130.21,12287.0,128.1329,128.1722,128.1034,128.1329,12287.0
2024-12-05 15:20:00,130.22,130.32,130.21,130.29,9089.0,128.1427,128.2411,128.1329,128.2116,9089.0
2024-12-05 15:25:00,130.31,130.32,130.22,130.28,12551.0,128.2313,128.2411,128.1427,128.2018,12551.0
2024-12-05 15:30:00,130.28,130.33,130.23,130.25,14506.0,128.2018,128.251,128.1526,128.1722,14506.0
2024-12-05 15:35:00,130.24,130.32,130.19,130.31,16910.0,128.1624,128.2411,128.1132,128.2313,16910.0
2024-12-05 15:40:00,130.32,130.36,130.26,130.32,18336.0,128.2411,128.2805,128.1821,128.2411,18336.0
2024-12-05 15:45:00,130.33,130.34,130.2,130.33,27248.0,128.251,128.2608,128.123,128.251,27248.0
2024-12-05 15:50:00,130.34,130.35,130.06,130.15,73214.0,128.2608,128.2706,127.9853,128.0738,73214.0
2024-12-05 15:55:00,130.17,130.29,129.87,130.03,218364.0,128.0935,128.2116,127.7983,127.9557,218364.0
2024-12-06 09:30:00,129.11,129.74,128.7,128.87,36851.0,127.0504,127.6704,126.647,126.8142,36851.0
2024-12-06 09:35:00,128.72,128.81,127.83,127.91,16947.0,126.6666,126.7552,125.7908,125.8696,16947.0
2024-12-06 09:40:00,127.81,127.91,127.45,127.74,27976.0,125.7712,125.8696,125.4169,125.7023,27976.0
2024-12-06 09:45:00,127.78,127.78,127.46,127.54,9774.0,125.7416,125.7416,125.4267,125.5055,9774.0
2024-12-06 09:50:00,127.54,127.55,126.77,126.8,16046.0,125.5055,125.5153,124.7477,124.7773,16046.0
2024-12-06 09:55:00,126.79,126.99,126.6,126.87,12497.0,124.7674,124.9642,124.5805,124.8462,12497.0
2024-12-06 10:00:00,126.72,126.93,126.5,126.58,27227.0,124.6985,124.9052,124.4821,124.5608,27227.0
2024-12-06 10:05:00,126.58,126.62,126.31,126.37,13939.0,124.5608,124.6001,124.2951,124.3541,13939.0
2024-12-06 10:10:00,126.38,126.67,126.31,126.54,14648.0,124.364,124.6493,124.2951,124.5214,14648.0
2024-12-06 10:15:00,126.53,126.89,126.4,126.8,10088.0,124.5116,124.8658,124.3836,124.7773,10088.0
2024-12-06 10:20:00,126.72,126.83,126.71,126.75,9867.0,124.6985,124.8068,124.6887,124.7281,9867.0
2024-12-06 10:25:00,126.79,126.85,126.61,126.65,28783.0,124.7674,124.8265,124.5903,124.6297,28783.0
2024-12-06 10:30:00,126.66,126.85,126.6,126.7,15133.0,124.6395,124.8265,124.5805,124.6789,15133.0
2024-12-06 10:35:00,126.7,127.03,126.7,126.98,16873.0,124.6789,125.0036,124.6789,124.9544,16873.0
2024-12-06 10:40:00,126.98,127.04,126.85,126.98,16391.0,124.9544,125.0134,124.8265,124.9544,16391.0
2024-12-06 10:45:00,126.94,127.34,126.92,127.29,16125.0,124.915,125.3087,124.8954,125.2595,16125.0
2024-12-06 10:50:00,127.33,127.6,127.31,127.55,82584.0,125.2988,125.5645,125.2791,125.5153,82584.0
2024-12-06 10:55:00,127.53,127.76,127.5,127.57,17760.0,125.4956,125.722,125.4661,125.535,17760.0
2024-12-06 11:00:00,127.57,127.72,127.42,127.65,9418.0,125.535,125.6826,125.3874,125.6137,9418.0
2024-12-06 11:05:00,127.67,127.81,127.55,127.72,11946.0,125.6334,125.7712,125.5153,125.6826,11946.0
2024-12-06 11:10:00,127.72,127.72,127.28,127.3,35188.0,125.6826,125.6826,125.2496,125.2693,35188.0
2024-12-06 11:15:00,127.29,127.35,127.15,127.25,22626.0,125.2595,125.3185,125.1217,125.2201,22626.0
2024-12-06 11:20:00,127.25,127.54,127.21,127.43,18015.0,125.2201,125.5055,125.1807,125.3972,18015.0
2024-12-06 11:25:00,127.5,127.61,127.44,127.44,6229.0,125.4661,125.5743,125.4071,125.4071,6229.0
2024-12-06 11:30:00,127.48,127.69,127.48,127.64,9012.0,125.4464,125.6531,125.4464,125.6039,9012.0
2024-12-06 11:35:00,127.61,127.68,127.58,127.67,12389.0,125.5743,125.6432,125.5448,125.6334,12389.0
2024-12-06 11:40:00,127.69,127.71,127.54,127.63,12925.0,125.6531,125.6728,125.5055,125.594,12925.0
2024-12-06 11:45:00,127.62,127.64,127.54,127.56,6825.0,125.5842,125.6039,125.5055,125.5251,6825.0
2024-12-06 11:50:00,127.55,127.57,127.46,127.47,4811.0,125.5153,125.535,125.4267,125.4366,4811.0
2024-12-06 11:55:00,127.47,127.48,127.32,127.33,8491.0,125.4366,125.4464,125.289,125.2988,8491.0
2024-12-06 12:00:00,127.33,127.37,127.19,127.21,10558.0,125.2988,125.3382,125.161,125.1807,10558.0
2024-12-06 12:05:00,127.21,127.21,126.96,126.97,16250.0,125.1807,125.1807,124.9347,124.9446,16250.0
2024-12-06 12:10:00,127.0,127.16,127.0,127.01,34881.0,124.9741,125.1315,124.9741,124.9839,34881.0
2024-12-06 12:15:00,127.04,127.14,126.92,127.14,11502.0,125.0134,125.1118,124.8954,125.1118,11502.0
2024-12-06 12:20:00,127.15,127.35,127.15,127.32,11960.0,125.1217,125.3185,125.1217,125.289,11960.0
2024-12-06 12:25:00,127.32,127.46,127.3,127.42,15694.0,125.289,125.4267,125.2693,125.3874,15694.0
2024-12-06 12:30:00,127.41,127.56,127.34,127.35,17840.0,125.3775,125.5251,125.3087,125.3185,17840.0
2024-12-06 12:35:00,127.4,127.4,127.25,127.33,15729.0,125.3677,125.3677,125.2201,125.2988,15729.0
2024-12-06 12:40:00,127.33,127.46,127.25,127.43,10859.0,125.2988,125.4267,125.2201,125.3972,10859.0
2024-12-06 12:45:00,127.46,127.46,127.34,127.37,6345.0,125.4267,125.4267,125.3087,125.3382,6345.0
2024-12-06 12:50:00,127.37,127.46,127.33,127.35,9093.0,125.3382,125.4267,125.2988,125.3185,9093.0
2024-12-06 12:55:00,127.4,127.4,127.29,127.33,5354.0,125.3677,125.3677,125.2595,125.2988,5354.0
2024-12-06 13:00:00,127.31,127.54,127.28,127.53,4490.0,125.2791,125.5055,125.2496,125.4956,4490.0
2024-12-06 13:05:00,127.51,127.55,127.35,127.47,8375.0,125.4759,125.5153,125.3185,125.4366,8375.0
2024-12-06 13:10:00,127.51,127.62,127.44,127.56,12999.0,125.4759,125.5842,125.4071,125.5251,12999.0
2024-12-06 13:15:00,127.56,127.63,127.46,127.48,11365.0,125.5251,125.594,125.4267,125.4464,11365.0
2024-12-06 13:20:00,127.48,127.48,127.33,127.39,13773.0,125.4464,125.4464,125.2988,125.3579,13773.0
2024-12-06 13:25:00,127.41,127.52,127.4,127.44,11056.0,125.3775,125.4858,125.3677,125.4071,11056.0
2024-12-06 13:30:00,127.43,127.44,127.36,127.37,8477.0,125.3972,125.4071,125.3283,125.3382,8477.0
2024-12-06 13:35:00,127.41,127.66,127.39,127.6,9617.0,125.3775,125.6235,125.3579,125.5645,9617.0
2024-12-06 13:40:00,127.6,127.66,127.54,127.54,8471.0,125.5645,125.6235,125.5055,125.5055,8471.0
2024-12-06 13:45:00,127.55,127.69,127.55,127.69,6037.0,125.5153,125.6531,125.5153,125.6531,6037.0
2024-12-06 13:50:00,127.7,127.87,127.69,127.85,8530.0,125.6629,125.8302,125.6531,125.8105,8530.0
2024-12-06 13:55:00,127.85,127.9,127.73,127.73,11675.0,125.8105,125.8597,125.6924,125.6924,11675.0
2024-12-06 14:00:00,127.73,127.74,127.61,127.7,6348.0,125.6924,125.7023,125.5743,125.6629,6348.0
2024-12-06 14:05:00,127.67,127.72,127.64,127.72,11900.0,125.6334,125.6826,125.6039,125.6826,11900.0
2024-12-06 14:10:00,127.69,127.69,127.49,127.6,11858.0,125.6531,125.6531,125.4563,125.5645,11858.0
2024-12-06 14:15:00,127.6,127.64,127.5,127.58,11580.0,125.5645,125.6039,125.4661,125.5448,11580.0
2024-12-06 14:20:00,127.57,127.64,127.43,127.53,10840.0,125.535,125.6039,125.3972,125.4956,10840.0
2024-12-06 14:25:00,127.53,127.6,127.5,127.55,8634.0,125.4956,125.5645,125.4661,125.5153,8634.0
2024-12-06 14:30:00,127.55,127.59,127.46,127.59,16422.0,125.5153,125.5547,125.4267,125.5547,16422.0
2024-12-06 14:35:00,127.59,127.59,127.45,127.56,9246.0,125.5547,125.5547,125.4169,125.5251,9246.0
2024-12-06 14:40:00,127.56,127.64,127.48,127.55,32498.0,125.5251,125.6039,125.4464,125.5153,32498.0
2024-12-06 14:45:00,127.55,127.56,127.34,127.41,12381.0,125.5153,125.5251,125.3087,125.3775,12381.0
2024-12-06 14:50:00,127.42,127.47,127.29,127.42,17684.0,125.3874,125.4366,125.2595,125.3874,17684.0
2024-12-06 14:55:00,127.43,127.43,127.28,127.37,34504.0,125.3972,125.3972,125.2496,125.3382,34504.0
2024-12-06 15:00:00,127.37,127.56,127.37,127.48,10878.0,125.3382,125.5251,125.3382,125.4464,10878.0
2024-12-06 15:05:00,127.47,127.8,127.46,127.79,16304.0,125.4366,125.7613,125.4267,125.7515,16304.0
2024-12-06 15:10:00,127.76,127.84,127.62,127.8,28244.0,125.722,125.8007,125.5842,125.7613,28244.0
2024-12-06 15:15:00,127.8,127.8,127.66,127.68,20628.0,125.7613,125.7613,125.6235,125.6432,20628.0
2024-12-06 15:20:00,127.7,127.78,127.68,127.75,15536.0,125.6629,125.7416,125.6432,125.7121,15536.0
2024-12-06 15:25:00,127.75,127.83,127.64,127.77,34408.0,125.7121,125.7908,125.6039,125.7318,34408.0
2024-12-06 15:30:00,127.78,127.97,127.76,127.85,22158.0,125.7416,125.9286,125.722,125.8105,22158.0
2024-12-06 15:35:00,127.87,128.01,127.86,127.95,27042.0,125.8302,125.968,125.8204,125.9089,27042.0
2024-12-06 15:40:00,127.97,128.01,127.84,127.95,21932.0,125.9286,125.968,125.8007,125.9089,21932.0
2024-12-06 15:45:00,127.96,127.96,127.74,127.83,25939.0,125.9188,125.9188,125.7023,125.7908,25939.0
2024-12-06 15:50:00,127.82,128.02,127.82,127.96,54180.0,125.781,125.9778,125.781,125.9188,54180.0
2024-12-06 15:55:00,127.97,127.97,127.67,127.8,187179.0,125.9286,125.9286,125.6334,125.7613,187179.0
2024-12-09 09:30:00,129.29,129.55,128.72,128.91,107758.0,127.2275,127.4834,126.6666,126.8536,107758.0
2024-12-09 09:35:00,128.96,128.96,128.26,128.27,18112.0,126.9028,126.9028,126.214,126.2238,18112.0
2024-12-09 09:40:00,128.31,128.32,127.98,128.12,28615.0,126.2632,126.273,125.9384,126.0762,28615.0
2024-12-09 09:45:00,128.25,128.66,128.22,128.65,23579.0,126.2041,126.6076,126.1746,126.5978,23579.0
2024-12-09 09:50:00,128.68,129.05,128.64,128.91,29294.0,126.6273,126.9914,126.5879,126.8536,29294.0
2024-12-09 09:55:00,128.91,129.12,128.9,128.94,25808.0,126.8536,127.0603,126.8438,126.8831,25808.0
2024-12-09 10:00:00,128.94,129.13,128.68,128.69,44895.0,126.8831,127.0701,126.6273,126.6371,44895.0
2024-12-09 10:05:00,128.69,128.84,128.64,128.71,34866.0,126.6371,126.7847,126.5879,126.6568,34866.0
2024-12-09 10:10:00,128.67,128.86,128.66,128.78,13500.0,126.6174,126.8044,126.6076,126.7257,13500.0
2024-12-09 10:15:00,128.76,128.82,128.4,128.49,15018.0,126.706,126.765,126.3517,126.4403,15018.0
2024-12-09 10:20:00,128.49,128.57,128.18,128.46,67038.0,126.4403,126.519,126.1353,126.4108,67038.0
2024-12-09 10:25:00,128.47,128.55,128.18,128.55,12555.0,126.4206,126.4994,126.1353,126.4994,12555.0
2024-12-09 10:30:00,128.51,128.53,128.21,128.35,10499.0,126.46,126.4797,126.1648,126.3025,10499.0
2024-12-09 10:35:00,128.3,128.53,128.22,128.41,13712.0,126.2533,126.4797,126.1746,126.3616,13712.0
2024-12-09 10:40:00,128.38,128.46,128.11,128.15,15084.0,126.3321,126.4108,126.0664,126.1057,15084.0
2024-12-09 10:45:00,128.16,128.27,128.04,128.27,14202.0,126.1156,126.2238,125.9975,126.2238,14202.0
2024-12-09 10:50:00,128.24,128.48,128.22,128.4,10756.0,126.1943,126.4305,126.1746,126.3517,10756.0
2024-12-09 10:55:00,128.37,128.52,128.3,128.46,13589.0,126.3222,126.4698,126.2533,126.4108,13589.0
2024-12-09 11:00:00,128.49,128.64,128.32,128.64,10350.0,126.4403,126.5879,126.273,126.5879,10350.0
2024-12-09 11:05:00,128.72,128.84,128.58,128.75,50019.0,126.6666,126.7847,126.5289,126.6962,50019.0
2024-12-09 11:10:00,128.8,128.97,128.75,128.75,10845.0,126.7454,126.9127,126.6962,126.6962,10845.0
2024-12-09 11:15:00,128.72,129.1,128.71,128.86,14964.0,126.6666,127.0406,126.6568,126.8044,14964.0
2024-12-09 11:20:00,128.86,128.86,128.46,128.53,40459.0,126.8044,126.8044,126.4108,126.4797,40459.0
2024-12-09 11:25:00,128.56,128.69,128.48,128.65,22553.0,126.5092,126.6371,126.4305,126.5978,22553.0
2024-12-09 11:30:00,128.65,128.66,128.4,128.65,33654.0,126.5978,126.6076,126.3517,126.5978,33654.0
2024-12-09 11:35:00,128.67,128.76,128.41,128.74,30551.0,126.6174,126.706,126.3616,126.6863,30551.0
2024-12-09 11:40:00,128.72,128.94,128.66,128.89,11337.0,126.6666,126.8831,126.6076,126.8339,11337.0
2024-12-09 11:45:00,128.88,128.99,128.82,128.84,8975.0,126.8241,126.9323,126.765,126.7847,8975.0
2024-12-09 11:50:00,128.89,128.91,128.76,128.87,8196.0,126.8339,126.8536,126.706,126.8142,8196.0
2024-12-09 11:55:00,128.85,128.9,128.77,128.9,12731.0,126.7946,126.8438,126.7158,126.8438,12731.0
2024-12-09 12:00:00,128.9,128.97,128.85,128.94,6097.0,126.8438,126.9127,126.7946,126.8831,6097.0
2024-12-09 12:05:00,128.95,129.06,128.88,129.06,12248.0,126.893,127.0012,126.8241,127.0012,12248.0
2024-12-09 12:10:00,129.06,129.25,129.01,129.24,10977.0,127.0012,127.1882,126.952,127.1783,10977.0
2024-12-09 12:15:00,129.25,129.3,129.2,129.28,9973.0,127.1882,127.2374,127.139,127.2177,9973.0
2024-12-09 12:20:00,129.25,129.28,129.06,129.06,16028.0,127.1882,127.2177,127.0012,127.0012,16028.0
2024-12-09 12:25:00,129.05,129.1,128.92,128.94,24938.0,126.9914,127.0406,126.8634,126.8831,24938.0
2024-12-09 12:30:00,128.96,129.01,128.88,128.94,7619.0,126.9028,126.952,126.8241,126.8831,7619.0
2024-12-09 12:35:00,128.95,129.2,128.92,129.18,13103.0,126.893,127.139,126.8634,127.1193,13103.0
2024-12-09 12:40:00,129.15,129.29,129.11,129.27,10270.0,127.0898,127.2275,127.0504,127.2079,10270.0
2024-12-09 12:45:00,129.24,129.31,129.21,129.26,7144.0,127.1783,127.2472,127.1488,127.198,7144.0
2024-12-09 12:50:00,129.26,129.29,129.2,129.25,9717.0,127.198,127.2275,127.139,127.1882,9717.0
2024-12-09 12:55:00,129.29,129.42,129.23,129.36,12636.0,127.2275,127.3555,127.1685,127.2964,12636.0
2024-12-09 13:00:00,129.35,129.45,129.3,129.43,24532.0,127.2866,127.385,127.2374,127.3653,24532.0
2024-12-09 13:05:00,129.41,129.46,129.3,129.41,17425.0,127.3456,127.3948,127.2374,127.3456,17425.0
2024-12-09 13:10:00,129.42,129.53,129.37,129.4,14908.0,127.3555,127.4637,127.3063,127.3358,14908.0
2024-12-09 13:15:00,129.42,129.42,129.32,129.35,8095.0,127.3555,127.3555,127.2571,127.2866,8095.0
2024-12-09 13:20:00,129.35,129.36,129.19,129.21,15575.0,127.2866,127.2964,127.1291,127.1488,15575.0
2024-12-09 13:25:00,129.23,129.23,129.15,129.19,9305.0,127.1685,127.1685,127.0898,127.1291,9305.0
2024-12-09 13:30:00,129.19,129.4,129.14,129.29,14753.0,127.1291,127.3358,127.0799,127.2275,14753.0
2024-12-09 13:35:00,129.28,129.39,129.23,129.31,22938.0,127.2177,127.326,127.1685,127.2472,22938.0
2024-12-09 13:40:00,129.31,129.39,129.21,129.27,44792.0,127.2472,127.326,127.1488,127.2079,44792.0
2024-12-09 13:45:00,129.26,129.35,129.17,129.35,9538.0,127.198,127.2866,127.1095,127.2866,9538.0
2024-12-09 13:50:00,129.36,129.42,129.16,129.19,10808.0,127.2964,127.3555,127.0996,127.1291,10808.0
2024-12-09 13:55:00,129.2,129.2,129.1,129.18,14224.0,127.139,127.139,127.0406,127.1193,14224.0
2024-12-09 14:00:00,129.16,129.16,128.95,128.95,6636.0,127.0996,127.0996,126.893,126.893,6636.0
2024-12-09 14:05:00,128.95,128.97,128.89,128.96,10043.0,126.893,126.9127,126.8339,126.9028,10043.0
2024-12-09 14:10:00,128.93,129.08,128.91,129.02,10627.0,126.8733,127.0209,126.8536,126.9619,10627.0
2024-12-09 14:15:00,129.02,129.02,128.9,128.94,7993.0,126.9619,126.9619,126.8438,126.8831,7993.0
2024-12-09 14:20:00,128.92,128.93,128.75,128.89,7702.0,126.8634,126.8733,126.6962,126.8339,7702.0
2024-12-09 14:25:00,128.88,128.94,128.85,128.91,9395.0,126.8241,126.8831,126.7946,126.8536,9395.0
2024-12-09 14:30:00,128.9,129.02,128.88,129.0,9346.0,126.8438,126.9619,126.8241,126.9422,9346.0
2024-12-09 14:35:00,129.02,129.13,129.0,129.0,13545.0,126.9619,127.0701,126.9422,126.9422,13545.0
2024-12-09 14:40:00,129.0,129.01,128.88,128.99,12018.0,126.9422,126.952,126.8241,126.9323,12018.0
2024-12-09 14:45:00,128.97,128.99,128.88,128.93,10585.0,126.9127,126.9323,126.8241,126.8733,10585.0
2024-12-09 14:50:00,128.91,128.91,128.85,128.86,9848.0,126.8536,126.8536,126.7946,126.8044,9848.0
2024-12-09 14:55:00,128.87,128.89,128.75,128.85,9972.0,126.8142,126.8339,126.6962,126.7946,9972.0
2024-12-09 15:00:00,128.87,128.87,128.62,128.64,6642.0,126.8142,126.8142,126.5682,126.5879,6642.0
2024-12-09 15:05:00,128.65,128.87,128.62,128.87,15099.0,126.5978,126.8142,126.5682,126.8142,15099.0
2024-12-09 15:10:00,128.9,129.02,128.88,129.0,14854.0,126.8438,126.9619,126.8241,126.9422,14854.0
2024-12-09 15:15:00,129.01,129.1,129.0,129.02,12354.0,126.952,127.0406,126.9422,126.9619,12354.0
2024-12-09 15:20:00,129.03,129.11,129.0,129.05,17852.0,126.9717,127.0504,126.9422,126.9914,17852.0
2024-12-09 15:25:00,129.05,129.15,129.03,129.12,13363.0,126.9914,127.0898,126.9717,127.0603,13363.0
2024-12-09 15:30:00,129.11,129.17,129.05,129.08,17476.0,127.0504,127.1095,126.9914,127.0209,17476.0
2024-12-09 15:35:00,129.08,129.08,128.9,128.94,24394.0,127.0209,127.0209,126.8438,126.8831,24394.0
2024-12-09 15:40:00,128.96,129.09,128.81,128.81,22488.0,126.9028,127.0307,126.7552,126.7552,22488.0
2024-12-09 15:45:00,128.8,128.81,128.42,128.45,20737.0,126.7454,126.7552,126.3714,126.4009,20737.0
2024-12-09 15:50:00,128.4,128.4,127.72,127.77,53616.0,126.3517,126.3517,125.6826,125.7318,53616.0
2024-12-09 15:55:00,127.72,127.86,127.63,127.85,183426.0,125.6826,125.8204,125.594,125.8105,183426.0
2024-12-10 09:30:00,128.78,128.78,127.56,128.08,45074.0,126.7257,126.7257,125.5251,126.0368,45074.0
2024-12-10 09:35:00,127.99,128.33,127.98,128.16,13191.0,125.9483,126.2829,125.9384,126.1156,13191.0
2024-12-10 09:40:00,128.07,128.16,127.85,127.86,16892.0,126.027,126.1156,125.8105,125.8204,16892.0
2024-12-10 09:45:00,127.85,128.18,127.69,128.15,15445.0,125.8105,126.1353,125.6531,126.1057,15445.0
2024-12-10 09:50:00,128.21,128.34,128.11,128.28,15360.0,126.1648,126.2927,126.0664,126.2337,15360.0
2024-12-10 09:55:00,128.31,128.31,127.84,127.97,33041.0,126.2632,126.2632,125.8007,125.9286,33041.0
2024-12-10 10:00:00,127.86,127.92,127.63,127.82,15925.0,125.8204,125.8794,125.594,125.781,15925.0
2024-12-10 10:05:00,127.85,127.95,127.78,127.95,14674.0,125.8105,125.9089,125.7416,125.9089,14674.0
2024-12-10 10:10:00,127.95,128.26,127.82,128.2,35365.0,125.9089,126.214,125.781,126.1549,35365.0
2024-12-10 10:15:00,128.16,128.26,128.07,128.11,27961.0,126.1156,126.214,126.027,126.0664,27961.0
2024-12-10 10:20:00,128.1,128.27,128.05,128.27,16974.0,126.0565,126.2238,126.0073,126.2238,16974.0
2024-12-10 10:25:00,128.3,128.62,128.29,128.62,26326.0,126.2533,126.5682,126.2435,126.5682,26326.0
2024-12-10 10:30:00,128.65,129.36,128.64,129.3,91932.0,126.5978,127.2964,126.5879,127.2374,91932.0
2024-12-10 10:35:00,129.28,129.33,129.0,129.14,26342.0,127.2177,127.2669,126.9422,127.0799,26342.0
2024-12-10 10:40:00,129.2,129.2,128.93,129.08,134811.0,127.139,127.139,126.8733,127.0209,134811.0
2024-12-10 10:45:00,129.11,129.11,128.67,128.77,26562.0,127.0504,127.0504,126.6174,126.7158,26562.0
2024-12-10 10:50:00,128.76,129.05,128.63,128.97,69800.0,126.706,126.9914,126.5781,126.9127,69800.0
2024-12-10 10:55:00,129.01,129.13,128.94,128.95,31130.0,126.952,127.0701,126.8831,126.893,31130.0
2024-12-10 11:00:00,129.0,129.05,128.77,128.79,16051.0,126.9422,126.9914,126.7158,126.7355,16051.0
2024-12-10 11:05:00,128.74,128.75,128.43,128.58,22731.0,126.6863,126.6962,126.3813,126.5289,22731.0
2024-12-10 11:10:00,128.58,128.58,128.39,128.4,20437.0,126.5289,126.5289,126.3419,126.3517,20437.0
2024-12-10 11:15:00,128.36,128.42,128.08,128.13,15998.0,126.3124,126.3714,126.0368,126.0861,15998.0
2024-12-10 11:20:00,128.14,128.17,127.97,128.03,14449.0,126.0959,126.1254,125.9286,125.9876,14449.0
2024-12-10 11:25:00,128.05,128.4,128.02,128.4,25650.0,126.0073,126.3517,125.9778,126.3517,25650.0
2024-12-10 11:30:00,128.38,128.48,128.32,128.43,15414.0,126.3321,126.4305,126.273,126.3813,15414.0
2024-12-10 11:35:00,128.4,128.4,128.27,128.3,13720.0,126.3517,126.3517,126.2238,126.2533,13720.0
2024-12-10 11:40:00,128.31,128.4,128.21,128.38,20144.0,126.2632,126.3517,126.1648,126.3321,20144.0
2024-12-10 11:45:00,128.38,128.43,128.2,128.25,18090.0,126.3321,126.3813,126.1549,126.2041,18090.0
2024-12-10 11:50:00,128.22,128.23,128.06,128.21,11663.0,126.1746,126.1845,126.0172,126.1648,11663.0
2024-12-10 11:55:00,128.19,128.22,128.02,128.02,17622.0,126.1451,126.1746,125.9778,125.9778,17622.0
2024-12-10 12:00:00,128.02,128.09,127.81,127.82,7842.0,125.9778,126.0467,125.7712,125.781,7842.0
2024-12-10 12:05:00,127.87,127.93,127.77,127.78,15380.0,125.8302,125.8892,125.7318,125.7416,15380.0
2024-12-10 12:10:00,127.75,127.92,127.75,127.9,12650.0,125.7121,125.8794,125.7121,125.8597,12650.0
2024-12-10 12:15:00,127.9,127.96,127.81,127.86,22880.0,125.8597,125.9188,125.7712,125.8204,22880.0
2024-12-10 12:20:00,127.86,127.92,127.77,127.79,18132.0,125.8204,125.8794,125.7318,125.7515,18132.0
2024-12-10 12:25:00,127.76,127.91,127.74,127.85,10270.0,125.722,125.8696,125.7023,125.8105,10270.0
2024-12-10 12:30:00,127.83,127.92,127.78,127.87,10926.0,125.7908,125.8794,125.7416,125.8302,10926.0
2024-12-10 12:35:00,127.9,128.01,127.87,127.89,17967.0,125.8597,125.968,125.8302,125.8499,17967.0
2024-12-10 12:40:00,127.9,127.92,127.83,127.84,9263.0,125.8597,125.8794,125.7908,125.8007,9263.0
2024-12-10 12:45:00,127.86,127.91,127.84,127.89,8376.0,125.8204,125.8696,125.8007,125.8499,8376.0
2024-12-10 12:50:00,127.89,127.93,127.78,127.78,8315.0,125.8499,125.8892,125.7416,125.7416,8315.0
2024-12-10 12:55:00,127.79,127.81,127.68,127.68,6320.0,125.7515,125.7712,125.6432,125.6432,6320.0
2024-12-10 13:00:00,127.64,127.65,127.46,127.46,10098.0,125.6039,125.6137,125.4267,125.4267,10098.0
2024-12-10 13:05:00,127.48,127.75,127.48,127.66,5956.0,125.4464,125.7121,125.4464,125.6235,5956.0
2024-12-10 13:10:00,127.64,127.73,127.57,127.72,8722.0,125.6039,125.6924,125.535,125.6826,8722.0
2024-12-10 13:15:00,127.73,127.82,127.72,127.79,11303.0,125.6924,125.781,125.6826,125.7515,11303.0
2024-12-10 13:20:00,127.79,127.79,127.72,127.77,10261.0,125.7515,125.7515,125.6826,125.7318,10261.0
2024-12-10 13:25:00,127.78,127.83,127.72,127.72,11367.0,125.7416,125.7908,125.6826,125.6826,11367.0
2024-12-10 13:30:00,127.71,127.95,127.71,127.92,12407.0,125.6728,125.9089,125.6728,125.8794,12407.0
2024-12-10 13:35:00,127.92,128.08,127.92,128.08,9970.0,125.8794,126.0368,125.8794,126.0368,9970.0
2024-12-10 13:40:00,128.08,128.17,128.0,128.0,15212.0,126.0368,126.1254,125.9581,125.9581,15212.0
2024-12-10 13:45:00,128.01,128.11,127.89,128.04,43041.0,125.968,126.0664,125.8499,125.9975,43041.0
2024-12-10 13:50:00,128.03,128.17,127.98,128.01,14120.0,125.9876,126.1254,125.9384,125.968,14120.0
2024-12-10 13:55:00,127.99,128.03,127.91,127.92,11791.0,125.9483,125.9876,125.8696,125.8794,11791.0
2024-12-10 14:00:00,127.93,127.99,127.87,127.97,13870.0,125.8892,125.9483,125.8302,125.9286,13870.0
2024-12-10 14:05:00,127.97,128.02,127.93,127.93,11969.0,125.9286,125.9778,125.8892,125.8892,11969.0
2024-12-10 14:10:00,127.95,128.0,127.87,127.93,13998.0,125.9089,125.9581,125.8302,125.8892,13998.0
2024-12-10 14:15:00,127.94,127.97,127.82,127.95,18806.0,125.8991,125.9286,125.781,125.9089,18806.0
2024-12-10 14:20:00,127.96,127.96,127.81,127.85,11083.0,125.9188,125.9188,125.7712,125.8105,11083.0
2024-12-10 14:25:00,127.85,127.85,127.62,127.62,10257.0,125.8105,125.8105,125.5842,125.5842,10257.0
2024-12-10 14:30:00,127.62,127.63,127.54,127.59,12896.0,125.5842,125.594,125.5055,125.5547,12896.0
2024-12-10 14:35:00,127.59,127.73,127.58,127.66,13091.0,125.5547,125.6924,125.5448,125.6235,13091.0
2024-12-10 14:40:00,127.65,127.67,127.59,127.63,11999.0,125.6137,125.6334,125.5547,125.594,11999.0
2024-12-10 14:45:00,127.64,127.76,127.62,127.75,14378.0,125.6039,125.722,125.5842,125.7121,14378.0
2024-12-10 14:50:00,127.75,127.78,127.59,127.64,16734.0,125.7121,125.7416,125.5547,125.6039,16734.0
2024-12-10 14:55:00,127.64,127.7,127.6,127.68,19765.0,125.6039,125.6629,125.5645,125.6432,19765.0
2024-12-10 15:00:00,127.7,127.71,127.38,127.51,21753.0,125.6629,125.6728,125.348,125.4759,21753.0
2024-12-10 15:05:00,127.45,127.5,127.25,127.25,14909.0,125.4169,125.4661,125.2201,125.2201,14909.0
2024-12-10 15:10:00,127.25,127.3,127.16,127.21,31493.0,125.2201,125.2693,125.1315,125.1807,31493.0
2024-12-10 15:15:00,127.21,127.22,127.12,127.21,23636.0,125.1807,125.1906,125.0922,125.1807,23636.0
2024-12-10 15:20:00,127.21,127.25,126.99,127.05,28750.0,125.1807,125.2201,124.9642,125.0233,28750.0
2024-12-10 15:25:00,127.04,127.09,126.91,126.98,31658.0,125.0134,125.0626,124.8855,124.9544,31658.0
2024-12-10 15:30:00,126.97,126.98,126.8,126.89,22875.0,124.9446,124.9544,124.7773,124.8658,22875.0
2024-12-10 15:35:00,126.89,127.08,126.84,126.86,20879.0,124.8658,125.0528,124.8166,124.8363,20879.0
2024-12-10 15:40:00,126.86,126.86,126.51,126.52,28718.0,124.8363,124.8363,124.4919,124.5017,28718.0
2024-12-10 15:45:00,126.53,126.54,126.35,126.5,68674.0,124.5116,124.5214,124.3344,124.4821,68674.0
2024-12-10 15:50:00,126.51,126.6,126.05,126.08,94360.0,124.4919,124.5805,124.0392,124.0688,94360.0
2024-12-10 15:55:00,126.08,126.64,126.0,126.62,190817.0,124.0688,124.6198,123.99,124.6001,190817.0
2024-12-11 09:30:00,126.65,127.39,126.38,126.8,50801.0,124.6297,125.3579,124.364,124.7773,50801.0
2024-12-11 09:35:00,126.73,127.24,126.62,127.08,24434.0,124.7084,125.2102,124.6001,125.0528,24434.0
2024-12-11 09:40:00,126.99,127.35,126.78,127.1,24943.0,124.9642,125.3185,124.7576,125.0725,24943.0
2024-12-11 09:45:00,127.1,127.31,126.83,126.92,24338.0,125.0725,125.2791,124.8068,124.8954,24338.0
2024-12-11 09:50:00,126.92,127.02,126.7,126.92,21285.0,124.8954,124.9938,124.6789,124.8954,21285.0
2024-12-11 09:55:00,126.9,127.06,126.81,126.83,19424.0,124.8757,125.0331,124.7871,124.8068,19424.0
2024-12-11 10:00:00,126.79,126.98,126.58,126.98,35842.0,124.7674,124.9544,124.5608,124.9544,35842.0
2024-12-11 10:05:00,126.96,127.01,126.52,126.62,12194.0,124.9347,124.9839,124.5017,124.6001,12194.0
2024-12-11 10:10:00,126.62,126.85,126.56,126.85,15724.0,124.6001,124.8265,124.5411,124.8265,15724.0
2024-12-11 10:15:00,126.78,126.83,126.68,126.71,10747.0,124.7576,124.8068,124.6592,124.6887,10747.0
2024-12-11 10:20:00,126.71,126.98,126.71,126.85,10906.0,124.6887,124.9544,124.6887,124.8265,10906.0
2024-12-11 10:25:00,126.79,127.11,126.79,127.03,28408.0,124.7674,125.0823,124.7674,125.0036,28408.0
2024-12-11 10:30:00,126.94,127.03,126.76,126.76,14800.0,124.915,125.0036,124.7379,124.7379,14800.0
2024-12-11 10:35:00,126.69,126.86,126.57,126.69,17889.0,124.669,124.8363,124.5509,124.669,17889.0
2024-12-11 10:40:00,126.66,126.7,126.41,126.43,26096.0,124.6395,124.6789,124.3935,124.4132,26096.0
2024-12-11 10:45:00,126.43,126.54,126.31,126.51,14900.0,124.4132,124.5214,124.2951,124.4919,14900.0
2024-12-11 10:50:00,126.53,126.53,126.35,126.47,11907.0,124.5116,124.5116,124.3344,124.4525,11907.0
2024-12-11 10:55:00,126.45,126.49,126.23,126.39,26520.0,124.4329,124.4722,124.2164,124.3738,26520.0
2024-12-11 11:00:00,126.38,126.44,126.27,126.39,20097.0,124.364,124.423,124.2557,124.3738,20097.0
2024-12-11 11:05:00,126.36,126.39,126.15,126.18,11626.0,124.3443,124.3738,124.1376,124.1672,11626.0
2024-12-11 11:10:00,126.13,126.36,126.09,126.35,6344.0,124.118,124.3443,124.0786,124.3344,6344.0
2024-12-11 11:15:00,126.36,126.52,126.32,126.41,14485.0,124.3443,124.5017,124.3049,124.3935,14485.0
2024-12-11 11:20:00,126.35,126.41,126.27,126.33,11806.0,124.3344,124.3935,124.2557,124.3148,11806.0
2024-12-11 11:25:00,126.34,126.41,126.25,126.25,17516.0,124.3246,124.3935,124.236,124.236,17516.0
2024-12-11 11:30:00,126.2,126.41,126.2,126.37,10882.0,124.1868,124.3935,124.1868,124.3541,10882.0
2024-12-11 11:35:00,126.34,126.46,126.28,126.44,17943.0,124.3246,124.4427,124.2656,124.423,17943.0
2024-12-11 11:40:00,126.44,126.72,126.41,126.66,31489.0,124.423,124.6985,124.3935,124.6395,31489.0
2024-12-11 11:45:00,126.64,126.69,126.53,126.55,12017.0,124.6198,124.669,124.5116,124.5313,12017.0
2024-12-11 11:50:00,126.55,126.63,126.42,126.42,9053.0,124.5313,124.61,124.4033,124.4033,9053.0
2024-12-11 11:55:00,126.4,126.47,126.36,126.41,8102.0,124.3836,124.4525,124.3443,124.3935,8102.0
2024-12-11 12:00:00,126.4,126.49,126.36,126.45,6595.0,124.3836,124.4722,124.3443,124.4329,6595.0
2024-12-11 12:05:00,126.43,126.47,126.37,126.44,6546.0,124.4132,124.4525,124.3541,124.423,6546.0
2024-12-11 12:10:00,126.4,126.44,126.35,126.36,11821.0,124.3836,124.423,124.3344,124.3443,11821.0
2024-12-11 12:15:00,126.38,126.46,126.37,126.39,9035.0,124.364,124.4427,124.3541,124.3738,9035.0
2024-12-11 12:20:00,126.41,126.46,126.33,126.46,17034.0,124.3935,124.4427,124.3148,124.4427,17034.0
2024-12-11 12:25:00,126.48,126.52,126.45,126.49,10463.0,124.4624,124.5017,124.4329,124.4722,10463.0
2024-12-11 12:30:00,126.49,126.63,126.47,126.6,15345.0,124.4722,124.61,124.4525,124.5805,15345.0
2024-12-11 12:35:00,126.59,126.6,126.46,126.46,6622.0,124.5706,124.5805,124.4427,124.4427,6622.0
2024-12-11 12:40:00,126.49,126.56,126.44,126.54,12926.0,124.4722,124.5411,124.423,124.5214,12926.0
2024-12-11 12:45:00,126.52,126.53,126.4,126.42,32977.0,124.5017,124.5116,124.3836,124.4033,32977.0
2024-12-11 12:50:00,126.42,126.56,126.4,126.47,22311.0,124.4033,124.5411,124.3836,124.4525,22311.0
2024-12-11 12:55:00,126.47,126.49,126.4,126.4,12930.0,124.4525,124.4722,124.3836,124.3836,12930.0
2024-12-11 13:00:00,126.4,126.59,126.38,126.55,20644.0,124.3836,124.5706,124.364,124.5313,20644.0
2024-12-11 13:05:00,126.55,126.7,126.46,126.46,15236.0,124.5313,124.6789,124.4427,124.4427,15236.0
2024-12-11 13:10:00,126.41,126.49,126.4,126.46,13413.0,124.3935,124.4722,124.3836,124.4427,13413.0
2024-12-11 13:15:00,126.47,126.55,126.43,126.45,8454.0,124.4525,124.5313,124.4132,124.4329,8454.0
2024-12-11 13:20:00,126.44,126.44,126.36,126.43,6008.0,124.423,124.423,124.3443,124.4132,6008.0
2024-12-11 13:25:00,126.43,126.71,126.42,126.64,21737.0,124.4132,124.6887,124.4033,124.6198,21737.0
2024-12-11 13:30:00,126.64,126.74,126.64,126.74,7101.0,124.6198,124.7182,124.6198,124.7182,7101.0
2024-12-11 13:35:00,126.72,126.73,126.63,126.66,15862.0,124.6985,124.7084,124.61,124.6395,15862.0
2024-12-11 13:40:00,126.66,127.04,126.66,126.98,79242.0,124.6395,125.0134,124.6395,124.9544,79242.0
2024-12-11 13:45:00,126.98,127.16,126.9,127.11,28710.0,124.9544,125.1315,124.8757,125.0823,28710.0
2024-12-11 13:50:00,127.13,127.16,127.06,127.13,27161.0,125.102,125.1315,125.0331,125.102,27161.0
2024-12-11 13:55:00,127.12,127.12,127.01,127.03,6118.0,125.0922,125.0922,124.9839,125.0036,6118.0
2024-12-11 14:00:00,127.03,127.16,127.01,127.07,14659.0,125.0036,125.1315,124.9839,125.043,14659.0
2024-12-11 14:05:00,127.12,127.28,127.12,127.23,17182.0,125.0922,125.2496,125.0922,125.2004,17182.0
2024-12-11 14:10:00,127.21,127.45,127.2,127.45,24320.0,125.1807,125.4169,125.1709,125.4169,24320.0
2024-12-11 14:15:00,127.47,127.52,127.38,127.39,27660.0,125.4366,125.4858,125.348,125.3579,27660.0
2024-12-11 14:20:00,127.39,127.53,127.32,127.44,17946.0,125.3579,125.4956,125.289,125.4071,17946.0
2024-12-11 14:25:00,127.44,127.47,127.31,127.46,14022.0,125.4071,125.4366,125.2791,125.4267,14022.0
2024-12-11 14:30:00,127.47,127.47,127.33,127.41,9215.0,125.4366,125.4366,125.2988,125.3775,9215.0
2024-12-11 14:35:00,127.39,127.44,127.3,127.3,10958.0,125.3579,125.4071,125.2693,125.2693,10958.0
2024-12-11 14:40:00,127.32,127.41,127.31,127.33,12881.0,125.289,125.3775,125.2791,125.2988,12881.0
2024-12-11 14:45:00,127.33,127.5,127.33,127.49,12394.0,125.2988,125.4661,125.2988,125.4563,12394.0
2024-12-11 14:50:00,127.5,127.52,127.27,127.28,15437.0,125.4661,125.4858,125.2398,125.2496,15437.0
2024-12-11 14:55:00,127.28,127.36,127.14,127.31,13018.0,125.2496,125.3283,125.1118,125.2791,13018.0
2024-12-11 15:00:00,127.3,127.42,127.27,127.4,14044.0,125.2693,125.3874,125.2398,125.3677,14044.0
2024-12-11 15:05:00,127.42,127.44,127.36,127.38,11979.0,125.3874,125.4071,125.3283,125.348,11979.0
2024-12-11 15:10:00,127.38,127.49,127.25,127.26,21108.0,125.348,125.4563,125.2201,125.2299,21108.0
2024-12-11 15:15:00,127.23,127.64,127.22,127.57,64718.0,125.2004,125.6039,125.1906,125.535,64718.0
2024-12-11 15:20:00,127.56,127.69,127.56,127.6,32345.0,125.5251,125.6531,125.5251,125.5645,32345.0
2024-12-11 15:25:00,127.59,127.75,127.51,127.75,31001.0,125.5547,125.7121,125.4759,125.7121,31001.0
2024-12-11 15:30:00,127.74,127.87,127.69,127.72,38594.0,125.7023,125.8302,125.6531,125.6826,38594.0
2024-12-11 15:35:00,127.72,127.99,127.65,127.9,35067.0,125.6826,125.9483,125.6137,125.8597,35067.0
2024-12-11 15:40:00,127.9,127.91,127.81,127.83,35326.0,125.8597,125.8696,125.7712,125.7908,35326.0
2024-12-11 15:45:00,127.83,127.83,127.67,127.78,34320.0,125.7908,125.7908,125.6334,125.7416,34320.0
2024-12-11 15:50:00,127.76,128.11,127.76,128.0,85583.0,125.722,126.0664,125.722,125.9581,85583.0
2024-12-11 15:55:00,128.01,128.02,127.47,127.6,327193.0,125.968,125.9778,125.4366,125.5645,327193.0
2024-12-12 09:30:00,127.45,127.53,126.69,126.69,33563.0,125.4169,125.4956,124.669,124.669,33563.0
2024-12-12 09:35:00,126.81,127.3,126.72,127.23,7979.0,124.7871,125.2693,124.6985,125.2004,7979.0
2024-12-12 09:40:00,127.22,127.54,127.1,127.45,2691.0,125.1906,125.5055,125.0725,125.4169,2691.0
2024-12-12 09:45:00,127.51,127.57,127.16,127.33,16201.0,125.4759,125.535,125.1315,125.2988,16201.0
2024-12-12 09:50:00,127.43,127.58,127.23,127.28,17446.0,125.3972,125.5448,125.2004,125.2496,17446.0
2024-12-12 09:55:00,127.28,127.28,127.12,127.26,18653.0,125.2496,125.2496,125.0922,125.2299,18653.0
2024-12-12 10:00:00,127.25,127.32,126.96,126.96,27889.0,125.2201,125.289,124.9347,124.9347,27889.0
2024-12-12 10:05:00,126.96,127.05,126.79,126.89,21462.0,124.9347,125.0233,124.7674,124.8658,21462.0
2024-12-12 10:10:00,126.85,126.86,126.71,126.74,10247.0,124.8265,124.8363,124.6887,124.7182,10247.0
2024-12-12 10:15:00,126.77,126.88,126.54,126.62,11686.0,124.7477,124.856,124.5214,124.6001,11686.0
2024-12-12 10:20:00,126.62,126.78,126.59,126.64,14515.0,124.6001,124.7576,124.5706,124.6198,14515.0
2024-12-12 10:25:00,126.62,126.62,126.37,126.43,13529.0,124.6001,124.6001,124.3541,124.4132,13529.0
2024-12-12 10:30:00,126.38,126.55,126.34,126.53,12502.0,124.364,124.5313,124.3246,124.5116,12502.0
2024-12-12 10:35:00,126.49,126.56,126.44,126.46,12372.0,124.4722,124.5411,124.423,124.4427,12372.0
2024-12-12 10:40:00,126.44,126.49,126.33,126.37,7796.0,124.423,124.4722,124.3148,124.3541,7796.0
2024-12-12 10:45:00,126.36,126.45,126.35,126.41,11082.0,124.3443,124.4329,124.3344,124.3935,11082.0
2024-12-12 10:50:00,126.43,126.46,126.32,126.4,12776.0,124.4132,124.4427,124.3049,124.3836,12776.0
2024-12-12 10:55:00,126.36,126.72,126.36,126.72,12131.0,124.3443,124.6985,124.3443,124.6985,12131.0
2024-12-12 11:00:00,126.73,126.78,126.57,126.63,18009.0,124.7084,124.7576,124.5509,124.61,18009.0
2024-12-12 11:05:00,126.56,126.59,126.45,126.53,8170.0,124.5411,124.5706,124.4329,124.5116,8170.0
2024-12-12 11:10:00,126.51,126.71,126.45,126.71,13251.0,124.4919,124.6887,124.4329,124.6887,13251.0
2024-12-12 11:15:00,126.65,126.88,126.65,126.88,5551.0,124.6297,124.856,124.6297,124.856,5551.0
2024-12-12 11:20:00,126.88,126.89,126.69,126.7,11830.0,124.856,124.8658,124.669,124.6789,11830.0
2024-12-12 11:25:00,126.7,126.76,126.67,126.75,9166.0,124.6789,124.7379,124.6493,124.7281,9166.0
2024-12-12 11:30:00,126.71,126.71,126.62,126.67,6122.0,124.6887,124.6887,124.6001,124.6493,6122.0
2024-12-12 11:35:00,126.67,126.9,126.67,126.84,7258.0,124.6493,124.8757,124.6493,124.8166,7258.0
2024-12-12 11:40:00,126.85,126.95,126.82,126.87,11531.0,124.8265,124.9249,124.7969,124.8462,11531.0
2024-12-12 11:45:00,126.88,126.88,126.66,126.71,6095.0,124.856,124.856,124.6395,124.6887,6095.0
2024-12-12 11:50:00,126.69,126.74,126.64,126.74,6152.0,124.669,124.7182,124.6198,124.7182,6152.0
2024-12-12 11:55:00,126.76,126.83,126.73,126.8,6499.0,124.7379,124.8068,124.7084,124.7773,6499.0
2024-12-12 12:00:00,126.81,126.99,126.75,126.98,13925.0,124.7871,124.9642,124.7281,124.9544,13925.0
2024-12-12 12:05:00,126.96,127.07,126.91,127.06,8858.0,124.9347,125.043,124.8855,125.0331,8858.0
2024-12-12 12:10:00,127.06,127.26,127.04,127.24,10870.0,125.0331,125.2299,125.0134,125.2102,10870.0
2024-12-12 12:15:00,127.25,127.51,127.24,127.47,24409.0,125.2201,125.4759,125.2102,125.4366,24409.0
2024-12-12 12:20:00,127.42,127.48,127.24,127.27,14990.0,125.3874,125.4464,125.2102,125.2398,14990.0
2024-12-12 12:25:00,127.26,127.31,127.17,127.19,6992.0,125.2299,125.2791,125.1414,125.161,6992.0
2024-12-12 12:30:00,127.2,127.27,127.13,127.14,16491.0,125.1709,125.2398,125.102,125.1118,16491.0
2024-12-12 12:35:00,127.15,127.16,127.01,127.12,9732.0,125.1217,125.1315,124.9839,125.0922,9732.0
2024-12-12 12:40:00,127.1,127.23,127.07,127.2,10974.0,125.0725,125.2004,125.043,125.1709,10974.0
2024-12-12 12:45:00,127.21,127.21,127.12,127.15,5137.0,125.1807,125.1807,125.0922,125.1217,5137.0
2024-12-12 12:50:00,127.14,127.19,127.06,127.09,7000.0,125.1118,125.161,125.0331,125.0626,7000.0
2024-12-12 12:55:00,127.07,127.38,127.07,127.36,6737.0,125.043,125.348,125.043,125.3283,6737.0
2024-12-12 13:00:00,127.33,127.39,127.31,127.36,7754.0,125.2988,125.3579,125.2791,125.3283,7754.0
2024-12-12 13:05:00,127.38,127.38,127.28,127.3,19099.0,125.348,125.348,125.2496,125.2693,19099.0
2024-12-12 13:10:00,127.29,127.29,127.19,127.28,5504.0,125.2595,125.2595,125.161,125.2496,5504.0
2024-12-12 13:15:00,127.29,127.36,127.25,127.31,6338.0,125.2595,125.3283,125.2201,125.2791,6338.0
2024-12-12 13:20:00,127.31,127.45,127.28,127.44,15738.0,125.2791,125.4169,125.2496,125.4071,15738.0
2024-12-12 13:25:00,127.44,127.49,127.38,127.39,12373.0,125.4071,125.4563,125.348,125.3579,12373.0
2024-12-12 13:30:00,127.39,127.47,127.37,127.39,8154.0,125.3579,125.4366,125.3382,125.3579,8154.0
2024-12-12 13:35:00,127.35,127.39,127.27,127.3,8586.0,125.3185,125.3579,125.2398,125.2693,8586.0
2024-12-12 13:40:00,127.3,127.34,127.29,127.33,6915.0,125.2693,125.3087,125.2595,125.2988,6915.0
2024-12-12 13:45:00,127.34,127.34,127.12,127.15,13600.0,125.3087,125.3087,125.0922,125.1217,13600.0
2024-12-12 13:50:00,127.16,127.28,127.14,127.26,10215.0,125.1315,125.2496,125.1118,125.2299,10215.0
2024-12-12 13:55:00,127.26,127.3,127.16,127.19,5961.0,125.2299,125.2693,125.1315,125.161,5961.0
2024-12-12 14:00:00,127.19,127.3,127.15,127.3,11198.0,125.161,125.2693,125.1217,125.2693,11198.0
2024-12-12 14:05:00,127.3,127.3,127.07,127.12,10784.0,125.2693,125.2693,125.043,125.0922,10784.0
2024-12-12 14:10:00,127.12,127.13,126.91,126.93,9014.0,125.0922,125.102,124.8855,124.9052,9014.0
2024-12-12 14:15:00,126.95,126.98,126.83,126.96,18326.0,124.9249,124.9544,124.8068,124.9347,18326.0
2024-12-12 14:20:00,126.95,126.97,126.9,126.93,7066.0,124.9249,124.9446,124.8757,124.9052,7066.0
2024-12-12 14:25:00,126.92,127.0,126.89,126.92,5006.0,124.8954,124.9741,124.8658,124.8954,5006.0
2024-12-12 14:30:00,126.92,127.0,126.9,126.91,5650.0,124.8954,124.9741,124.8757,124.8855,5650.0
2024-12-12 14:35:00,126.9,127.02,126.88,126.99,8198.0,124.8757,124.9938,124.856,124.9642,8198.0
2024-12-12 14:40:00,127.0,127.02,126.94,126.95,7795.0,124.9741,124.9938,124.915,124.9249,7795.0
2024-12-12 14:45:00,126.94,126.99,126.88,126.9,18268.0,124.915,124.9642,124.856,124.8757,18268.0
2024-12-12 14:50:00,126.9,126.9,126.67,126.68,7369.0,124.8757,124.8757,124.6493,124.6592,7369.0
2024-12-12 14:55:00,126.67,126.68,126.58,126.58,10247.0,124.6493,124.6592,124.5608,124.5608,10247.0
2024-12-12 15:00:00,126.58,126.72,126.57,126.61,8059.0,124.5608,124.6985,124.5509,124.5903,8059.0
2024-12-12 15:05:00,126.62,126.71,126.6,126.71,6916.0,124.6001,124.6887,124.5805,124.6887,6916.0
2024-12-12 15:10:00,126.69,126.8,126.66,126.8,6406.0,124.669,124.7773,124.6395,124.7773,6406.0
2024-12-12 15:15:00,126.81,126.93,126.8,126.81,12419.0,124.7871,124.9052,124.7773,124.7871,12419.0
2024-12-12 15:20:00,126.79,126.94,126.74,126.82,26836.0,124.7674,124.915,124.7182,124.7969,26836.0
2024-12-12 15:25:00,126.83,126.88,126.8,126.86,21916.0,124.8068,124.856,124.7773,124.8363,21916.0
2024-12-12 15:30:00,126.86,126.96,126.85,126.92,48216.0,124.8363,124.9347,124.8265,124.8954,48216.0
2024-12-12 15:35:00,126.93,126.99,126.86,126.88,32095.0,124.9052,124.9642,124.8363,124.856,32095.0
2024-12-12 15:40:00,126.89,126.97,126.88,126.93,39763.0,124.8658,124.9446,124.856,124.9052,39763.0
2024-12-12 15:45:00,126.92,126.94,126.77,126.88,24961.0,124.8954,124.915,124.7477,124.856,24961.0
2024-12-12 15:50:00,126.87,126.93,126.72,126.81,29512.0,124.8462,124.9052,124.6985,124.7871,29512.0
2024-12-12 15:55:00,126.79,126.79,126.55,126.59,123328.0,124.7674,124.7674,124.5313,124.5706,123328.0
2024-12-13 09:30:00,126.58,126.58,125.98,126.31,52951.0,124.5608,124.5608,123.9703,124.2951,52951.0
2024-12-13 09:35:00,126.17,126.17,125.67,126.02,10067.0,124.1573,124.1573,123.6653,124.0097,10067.0
2024-12-13 09:40:00,125.88,125.88,125.57,125.76,7064.0,123.8719,123.8719,123.5669,123.7539,7064.0
2024-12-13 09:45:00,125.76,125.76,125.42,125.53,13331.0,123.7539,123.7539,123.4193,123.5275,13331.0
2024-12-13 09:50:00,125.41,125.88,125.32,125.7,8028.0,123.4094,123.8719,123.3209,123.6948,8028.0
2024-12-13 09:55:00,125.75,125.84,125.37,125.46,6409.0,123.744,123.8326,123.3701,123.4586,6409.0
2024-12-13 10:00:00,125.41,125.9,125.37,125.9,5203.0,123.4094,123.8916,123.3701,123.8916,5203.0
2024-12-13 10:05:00,125.88,125.96,125.82,125.89,9680.0,123.8719,123.9507,123.8129,123.8818,9680.0
2024-12-13 10:10:00,125.83,125.87,125.5,125.56,5026.0,123.8227,123.8621,123.498,123.557,5026.0
2024-12-13 10:15:00,125.67,125.69,125.51,125.62,5458.0,123.6653,123.685,123.5078,123.6161,5458.0
2024-12-13 10:20:00,125.61,125.7,125.53,125.67,9646.0,123.6063,123.6948,123.5275,123.6653,9646.0
2024-12-13 10:25:00,125.65,126.05,125.65,126.02,6846.0,123.6456,124.0392,123.6456,124.0097,6846.0
2024-12-13 10:30:00,126.05,126.06,125.88,125.98,11535.0,124.0392,124.0491,123.8719,123.9703,11535.0
2024-12-13 10:35:00,125.97,125.99,125.85,125.87,8825.0,123.9605,123.9802,123.8424,123.8621,8825.0
2024-12-13 10:40:00,125.89,125.95,125.76,125.95,9103.0,123.8818,123.9408,123.7539,123.9408,9103.0
2024-12-13 10:45:00,125.91,125.91,125.74,125.88,13619.0,123.9015,123.9015,123.7342,123.8719,13619.0
2024-12-13 10:50:00,125.86,125.86,125.72,125.76,11554.0,123.8523,123.8523,123.7145,123.7539,11554.0
2024-12-13 10:55:00,125.73,126.29,125.66,126.23,18072.0,123.7243,124.2754,123.6555,124.2164,18072.0
2024-12-13 11:00:00,126.26,126.3,126.08,126.15,9765.0,124.2459,124.2852,124.0688,124.1376,9765.0
2024-12-13 11:05:00,126.2,126.43,126.2,126.43,9491.0,124.1868,124.4132,124.1868,124.4132,9491.0
2024-12-13 11:10:00,126.39,126.39,126.21,126.22,3375.0,124.3738,124.3738,124.1967,124.2065,3375.0
2024-12-13 11:15:00,126.22,126.27,126.07,126.07,2934.0,124.2065,124.2557,124.0589,124.0589,2934.0
2024-12-13 11:20:00,126.08,126.16,126.07,126.11,6457.0,124.0688,124.1475,124.0589,124.0983,6457.0
2024-12-13 11:25:00,126.13,126.28,126.13,126.23,3716.0,124.118,124.2656,124.118,124.2164,3716.0
2024-12-13 11:30:00,126.28,126.47,126.25,126.45,3197.0,124.2656,124.4525,124.236,124.4329,3197.0
2024-12-13 11:35:00,126.41,126.47,126.38,126.47,3473.0,124.3935,124.4525,124.364,124.4525,3473.0
2024-12-13 11:40:00,126.46,126.55,126.41,126.46,3181.0,124.4427,124.5313,124.3935,124.4427,3181.0
2024-12-13 11:45:00,126.41,126.54,126.4,126.5,2202.0,124.3935,124.5214,124.3836,124.4821,2202.0
2024-12-13 11:50:00,126.52,126.65,126.5,126.64,4314.0,124.5017,124.6297,124.4821,124.6198,4314.0
2024-12-13 11:55:00,126.64,126.86,126.64,126.79,29623.0,124.6198,124.8363,124.6198,124.7674,29623.0
2024-12-13 12:00:00,126.71,126.79,126.7,126.75,6423.0,124.6887,124.7674,124.6789,124.7281,6423.0
2024-12-13 12:05:00,126.68,126.7,126.51,126.51,5436.0,124.6592,124.6789,124.4919,124.4919,5436.0
2024-12-13 12:10:00,126.5,126.57,126.5,126.5,4583.0,124.4821,124.5509,124.4821,124.4821,4583.0
2024-12-13 12:15:00,126.49,126.55,126.45,126.51,4761.0,124.4722,124.5313,124.4329,124.4919,4761.0
2024-12-13 12:20:00,126.5,126.56,126.47,126.56,5272.0,124.4821,124.5411,124.4525,124.5411,5272.0
2024-12-13 12:25:00,126.55,126.77,126.5,126.72,6970.0,124.5313,124.7477,124.4821,124.6985,6970.0
2024-12-13 12:30:00,126.74,126.75,126.62,126.62,3881.0,124.7182,124.7281,124.6001,124.6001,3881.0
2024-12-13 12:35:00,126.57,126.6,126.45,126.46,6217.0,124.5509,124.5805,124.4329,124.4427,6217.0
2024-12-13 12:40:00,126.44,126.5,126.37,126.39,4318.0,124.423,124.4821,124.3541,124.3738,4318.0
2024-12-13 12:45:00,126.41,126.49,126.33,126.45,7106.0,124.3935,124.4722,124.3148,124.4329,7106.0
2024-12-13 12:50:00,126.49,126.58,126.45,126.48,8326.0,124.4722,124.5608,124.4329,124.4624,8326.0
2024-12-13 12:55:00,126.5,126.5,126.4,126.45,4337.0,124.4821,124.4821,124.3836,124.4329,4337.0
2024-12-13 13:00:00,126.44,126.5,126.41,126.48,2857.0,124.423,124.4821,124.3935,124.4624,2857.0
2024-12-13 13:05:00,126.43,126.46,126.39,126.44,1582.0,124.4132,124.4427,124.3738,124.423,1582.0
2024-12-13 13:10:00,126.42,126.54,126.39,126.53,9353.0,124.4033,124.5214,124.3738,124.5116,9353.0
2024-12-13 13:15:00,126.55,126.87,126.53,126.86,18920.0,124.5313,124.8462,124.5116,124.8363,18920.0
2024-12-13 13:20:00,126.87,126.92,126.78,126.83,12197.0,124.8462,124.8954,124.7576,124.8068,12197.0
2024-12-13 13:25:00,126.82,126.9,126.78,126.89,13553.0,124.7969,124.8757,124.7576,124.8658,13553.0
2024-12-13 13:30:00,126.9,127.04,126.88,127.03,14778.0,124.8757,125.0134,124.856,125.0036,14778.0
2024-12-13 13:35:00,127.04,127.15,127.01,127.14,28383.0,125.0134,125.1217,124.9839,125.1118,28383.0
2024-12-13 13:40:00,127.13,127.17,127.1,127.16,12119.0,125.102,125.1414,125.0725,125.1315,12119.0
2024-12-13 13:45:00,127.18,127.19,127.05,127.07,17881.0,125.1512,125.161,125.0233,125.043,17881.0
2024-12-13 13:50:00,127.07,127.13,127.01,127.01,10321.0,125.043,125.102,124.9839,124.9839,10321.0
2024-12-13 13:55:00,127.01,127.07,126.97,126.98,10148.0,124.9839,125.043,124.9446,124.9544,10148.0
2024-12-13 14:00:00,126.97,127.1,126.97,127.09,8333.0,124.9446,125.0725,124.9446,125.0626,8333.0
2024-12-13 14:05:00,127.11,127.21,127.08,127.2,13339.0,125.0823,125.1807,125.0528,125.1709,13339.0
2024-12-13 14:10:00,127.2,127.2,127.07,127.1,9476.0,125.1709,125.1709,125.043,125.0725,9476.0
2024-12-13 14:15:00,127.1,127.11,127.01,127.06,7958.0,125.0725,125.0823,124.9839,125.0331,7958.0
2024-12-13 14:20:00,127.07,127.08,126.91,126.91,9681.0,125.043,125.0528,124.8855,124.8855,9681.0
2024-12-13 14:25:00,126.91,126.95,126.84,126.86,7383.0,124.8855,124.9249,124.8166,124.8363,7383.0
2024-12-13 14:30:00,126.85,126.89,126.81,126.85,8436.0,124.8265,124.8658,124.7871,124.8265,8436.0
2024-12-13 14:35:00,126.83,126.89,126.78,126.86,10964.0,124.8068,124.8658,124.7576,124.8363,10964.0
2024-12-13 14:40:00,126.86,126.98,126.86,126.93,11158.0,124.8363,124.9544,124.8363,124.9052,11158.0
2024-12-13 14:45:00,126.95,127.05,126.95,126.95,11045.0,124.9249,125.0233,124.9249,124.9249,11045.0
2024-12-13 14:50:00,126.96,127.01,126.87,126.87,10858.0,124.9347,124.9839,124.8462,124.8462,10858.0
2024-12-13 14:55:00,126.9,126.98,126.84,126.98,9055.0,124.8757,124.9544,124.8166,124.9544,9055.0
2024-12-13 15:00:00,126.99,127.0,126.9,126.9,9931.0,124.9642,124.9741,124.8757,124.8757,9931.0
2024-12-13 15:05:00,126.89,126.93,126.82,126.84,18048.0,124.8658,124.9052,124.7969,124.8166,18048.0
2024-12-13 15:10:00,126.84,126.87,126.77,126.87,13488.0,124.8166,124.8462,124.7477,124.8462,13488.0
2024-12-13 15:15:00,126.87,126.89,126.82,126.83,11417.0,124.8462,124.8658,124.7969,124.8068,11417.0
2024-12-13 15:20:00,126.8,126.84,126.76,126.83,18986.0,124.7773,124.8166,124.7379,124.8068,18986.0
2024-12-13 15:25:00,126.81,126.83,126.76,126.78,15376.0,124.7871,124.8068,124.7379,124.7576,15376.0
2024-12-13 15:30:00,126.79,126.79,126.63,126.63,32624.0,124.7674,124.7674,124.61,124.61,32624.0
2024-12-13 15:35:00,126.66,126.82,126.59,126.8,12591.0,124.6395,124.7969,124.5706,124.7773,12591.0
2024-12-13 15:40:00,126.78,126.81,126.69,126.7,8906.0,124.7576,124.7871,124.669,124.6789,8906.0
2024-12-13 15:45:00,126.74,126.8,126.66,126.73,13100.0,124.7182,124.7773,124.6395,124.7084,13100.0
2024-12-13 15:50:00,126.7,126.73,126.46,126.48,32937.0,124.6789,124.7084,124.4427,124.4624,32937.0
2024-12-13 15:55:00,126.47,126.86,126.43,126.79,93783.0,124.4525,124.8363,124.4132,124.7674,93783.0
2024-12-16 09:30:00,126.2,126.39,125.67,125.75,65243.0,124.1868,124.3738,123.6653,123.744,65243.0
2024-12-16 09:35:00,125.67,125.96,125.4,125.92,25975.0,123.6653,123.9507,123.3996,123.9113,25975.0
2024-12-16 09:40:00,125.93,126.24,125.86,126.1,30173.0,123.9211,124.2262,123.8523,124.0884,30173.0
2024-12-16 09:45:00,126.13,126.36,126.13,126.31,19678.0,124.118,124.3443,124.118,124.2951,19678.0
2024-12-16 09:50:00,126.31,126.38,126.2,126.36,18981.0,124.2951,124.364,124.1868,124.3443,18981.0
2024-12-16 09:55:00,126.36,126.52,126.19,126.23,19957.0,124.3443,124.5017,124.177,124.2164,19957.0
2024-12-16 10:00:00,126.23,126.48,126.1,126.48,18087.0,124.2164,124.4624,124.0884,124.4624,18087.0
2024-12-16 10:05:00,126.47,126.75,126.47,126.72,10516.0,124.4525,124.7281,124.4525,124.6985,10516.0
2024-12-16 10:10:00,126.72,126.88,126.67,126.78,22922.0,124.6985,124.856,124.6493,124.7576,22922.0
2024-12-16 10:15:00,126.78,126.84,126.34,126.41,18858.0,124.7576,124.8166,124.3246,124.3935,18858.0
2024-12-16 10:20:00,126.39,126.39,126.04,126.13,12494.0,124.3738,124.3738,124.0294,124.118,12494.0
2024-12-16 10:25:00,126.11,126.21,126.05,126.16,22112.0,124.0983,124.1967,124.0392,124.1475,22112.0
2024-12-16 10:30:00,126.15,126.3,126.1,126.19,14570.0,124.1376,124.2852,124.0884,124.177,14570.0
2024-12-16 10:35:00,126.22,126.37,126.18,126.33,10433.0,124.2065,124.3541,124.1672,124.3148,10433.0
2024-12-16 10:40:00,126.36,126.61,126.28,126.52,8468.0,124.3443,124.5903,124.2656,124.5017,8468.0
2024-12-16 10:45:00,126.55,126.56,126.39,126.48,8335.0,124.5313,124.5411,124.3738,124.4624,8335.0
2024-12-16 10:50:00,126.44,126.44,126.29,126.39,11461.0,124.423,124.423,124.2754,124.3738,11461.0
2024-12-16 10:55:00,126.38,126.42,126.29,126.3,11193.0,124.364,124.4033,124.2754,124.2852,11193.0
2024-12-16 11:00:00,126.3,126.3,125.87,125.97,15841.0,124.2852,124.2852,123.8621,123.9605,15841.0
2024-12-16 11:05:00,125.97,126.0,125.86,125.96,8917.0,123.9605,123.99,123.8523,123.9507,8917.0
2024-12-16 11:10:00,125.94,126.11,125.89,125.89,15090.0,123.931,124.0983,123.8818,123.8818,15090.0
2024-12-16 11:15:00,125.92,125.93,125.74,125.84,22235.0,123.9113,123.9211,123.7342,123.8326,22235.0
2024-12-16 11:20:00,125.85,125.89,125.66,125.77,19673.0,123.8424,123.8818,123.6555,123.7637,19673.0
2024-12-16 11:25:00,125.76,125.78,125.55,125.57,10860.0,123.7539,123.7735,123.5472,123.5669,10860.0
2024-12-16 11:30:00,125.55,125.78,125.48,125.76,6628.0,123.5472,123.7735,123.4783,123.7539,6628.0
2024-12-16 11:35:00,125.76,125.81,125.54,125.57,12788.0,123.7539,123.8031,123.5374,123.5669,12788.0
2024-12-16 11:40:00,125.51,125.55,125.28,125.33,8743.0,123.5078,123.5472,123.2815,123.3307,8743.0
2024-12-16 11:45:00,125.31,125.38,125.15,125.27,9323.0,123.311,123.3799,123.1536,123.2717,9323.0
2024-12-16 11:50:00,125.27,125.47,125.21,125.33,16605.0,123.2717,123.4685,123.2126,123.3307,16605.0
2024-12-16 11:55:00,125.32,125.37,125.3,125.33,6993.0,123.3209,123.3701,123.3012,123.3307,6993.0
2024-12-16 12:00:00,125.33,125.4,125.24,125.24,10078.0,123.3307,123.3996,123.2422,123.2422,10078.0
2024-12-16 12:05:00,125.25,125.27,125.13,125.17,8239.0,123.252,123.2717,123.1339,123.1733,8239.0
2024-12-16 12:10:00,125.18,125.43,125.18,125.42,7584.0,123.1831,123.4291,123.1831,123.4193,7584.0
2024-12-16 12:15:00,125.39,125.47,125.35,125.36,17721.0,123.3898,123.4685,123.3504,123.3602,17721.0
2024-12-16 12:20:00,125.36,125.52,125.33,125.48,12017.0,123.3602,123.5177,123.3307,123.4783,12017.0
2024-12-16 12:25:00,125.47,125.55,125.43,125.55,16408.0,123.4685,123.5472,123.4291,123.5472,16408.0
2024-12-16 12:30:00,125.52,125.65,125.51,125.59,8256.0,123.5177,123.6456,123.5078,123.5866,8256.0
2024-12-16 12:35:00,125.58,125.67,125.54,125.64,9093.0,123.5767,123.6653,123.5374,123.6358,9093.0
2024-12-16 12:40:00,125.66,125.7,125.48,125.48,9151.0,123.6555,123.6948,123.4783,123.4783,9151.0
2024-12-16 12:45:00,125.47,125.47,125.28,125.33,23512.0,123.4685,123.4685,123.2815,123.3307,23512.0
2024-12-16 12:50:00,125.33,125.49,125.31,125.4,13646.0,123.3307,123.4882,123.311,123.3996,13646.0
2024-12-16 12:55:00,125.41,125.41,125.25,125.29,5176.0,123.4094,123.4094,123.252,123.2914,5176.0
2024-12-16 13:00:00,125.32,125.33,125.2,125.2,8020.0,123.3209,123.3307,123.2028,123.2028,8020.0
2024-12-16 13:05:00,125.16,125.16,124.9,125.02,7421.0,123.1634,123.1634,122.9076,123.0257,7421.0
2024-12-16 13:10:00,125.05,125.12,124.85,124.89,6649.0,123.0552,123.1241,122.8584,122.8977,6649.0
2024-12-16 13:15:00,124.89,124.92,124.83,124.85,8029.0,122.8977,122.9273,122.8387,122.8584,8029.0
2024-12-16 13:20:00,124.87,124.87,124.75,124.83,11244.0,122.8781,122.8781,122.76,122.8387,11244.0
2024-12-16 13:25:00,124.85,124.85,124.52,124.57,9957.0,122.8584,122.8584,122.5336,122.5828,9957.0
2024-12-16 13:30:00,124.58,124.69,124.44,124.45,10275.0,122.5927,122.7009,122.4549,122.4648,10275.0
2024-12-16 13:35:00,124.45,124.48,124.4,124.44,8679.0,122.4648,122.4943,122.4156,122.4549,8679.0
2024-12-16 13:40:00,124.45,124.68,124.42,124.62,9980.0,122.4648,122.6911,122.4352,122.632,9980.0
2024-12-16 13:45:00,124.61,124.63,124.44,124.61,14549.0,122.6222,122.6419,122.4549,122.6222,14549.0
2024-12-16 13:50:00,124.61,124.7,124.6,124.63,9076.0,122.6222,122.7108,122.6124,122.6419,9076.0
2024-12-16 13:55:00,124.61,124.66,124.55,124.61,12500.0,122.6222,122.6714,122.5632,122.6222,12500.0
2024-12-16 14:00:00,124.63,124.74,124.59,124.61,9276.0,122.6419,122.7501,122.6025,122.6222,9276.0
2024-12-16 14:05:00,124.6,124.62,124.54,124.55,10152.0,122.6124,122.632,122.5533,122.5632,10152.0
2024-12-16 14:10:00,124.54,124.65,124.53,124.55,7934.0,122.5533,122.6616,122.5435,122.5632,7934.0
2024-12-16 14:15:00,124.54,124.71,124.47,124.63,9011.0,122.5533,122.7206,122.4844,122.6419,9011.0
2024-12-16 14:20:00,124.64,124.67,124.61,124.62,8854.0,122.6517,122.6812,122.6222,122.632,8854.0
2024-12-16 14:25:00,124.61,124.63,124.49,124.57,9519.0,122.6222,122.6419,122.5041,122.5828,9519.0
2024-12-16 14:30:00,124.58,124.59,124.44,124.48,11426.0,122.5927,122.6025,122.4549,122.4943,11426.0
2024-12-16 14:35:00,124.46,124.47,124.37,124.38,9636.0,122.4746,122.4844,122.386,122.3959,9636.0
2024-12-16 14:40:00,124.39,124.4,124.32,124.34,15336.0,122.4057,122.4156,122.3368,122.3565,15336.0
2024-12-16 14:45:00,124.33,124.38,124.3,124.33,12369.0,122.3467,122.3959,122.3171,122.3467,12369.0
2024-12-16 14:50:00,124.33,124.51,124.3,124.44,12665.0,122.3467,122.5238,122.3171,122.4549,12665.0
2024-12-16 14:55:00,124.46,124.55,124.37,124.4,19460.0,122.4746,122.5632,122.386,122.4156,19460.0
2024-12-16 15:00:00,124.42,124.46,124.34,124.34,37253.0,122.4352,122.4746,122.3565,122.3565,37253.0
2024-12-16 15:05:00,124.36,124.42,124.28,124.37,14823.0,122.3762,122.4352,122.2975,122.386,14823.0
2024-12-16 15:10:00,124.39,124.44,124.33,124.36,17915.0,122.4057,122.4549,122.3467,122.3762,17915.0
2024-12-16 15:15:00,124.37,124.37,124.26,124.31,11562.0,122.386,122.386,122.2778,122.327,11562.0
2024-12-16 15:20:00,124.31,124.33,124.25,124.31,17482.0,122.327,122.3467,122.2679,122.327,17482.0
2024-12-16 15:25:00,124.3,124.34,124.28,124.3,8866.0,122.3171,122.3565,122.2975,122.3171,8866.0
2024-12-16 15:30:00,124.3,124.45,124.29,124.43,15231.0,122.3171,122.4648,122.3073,122.4451,15231.0
2024-12-16 15:35:00,124.44,124.5,124.39,124.41,13526.0,122.4549,122.514,122.4057,122.4254,13526.0
2024-12-16 15:40:00,124.39,124.41,124.19,124.2,21667.0,122.4057,122.4254,122.2089,122.2187,21667.0
2024-12-16 15:45:00,124.2,124.47,124.19,124.41,18520.0,122.2187,122.4844,122.2089,122.4254,18520.0
2024-12-16 15:50:00,124.38,124.69,124.37,124.65,52733.0,122.3959,122.7009,122.386,122.6616,52733.0
2024-12-16 15:55:00,124.64,124.72,124.55,124.62,130315.0,122.6517,122.7304,122.5632,122.632,130315.0
2024-12-17 09:30:00,123.94,124.85,122.81,122.81,149775.0,121.9629,122.8584,120.8509,120.8509,149775.0
2024-12-17 09:35:00,123.08,123.42,122.36,122.45,21037.0,121.1166,121.4512,120.4081,120.4967,21037.0
2024-12-17 09:40:00,122.46,122.51,122.01,122.3,17353.0,120.5065,120.5557,120.0637,120.3491,17353.0
2024-12-17 09:45:00,122.36,122.77,122.25,122.51,35554.0,120.4081,120.8116,120.2999,120.5557,35554.0
2024-12-17 09:50:00,122.51,122.8,122.45,122.72,26963.0,120.5557,120.8411,120.4967,120.7624,26963.0
2024-12-17 09:55:00,122.71,122.91,122.55,122.9,58220.0,120.7525,120.9493,120.5951,120.9395,58220.0
2024-12-17 10:00:00,122.9,122.9,122.35,122.35,15804.0,120.9395,120.9395,120.3983,120.3983,15804.0
2024-12-17 10:05:00,122.35,122.43,121.95,121.95,8370.0,120.3983,120.477,120.0046,120.0046,8370.0
2024-12-17 10:10:00,121.96,122.07,121.76,121.97,33514.0,120.0145,120.1227,119.8177,120.0243,33514.0
2024-12-17 10:15:00,122.02,122.18,121.78,122.07,32036.0,120.0735,120.231,119.8373,120.1227,32036.0
2024-12-17 10:20:00,122.11,122.11,121.84,121.87,22725.0,120.1621,120.1621,119.8964,119.9259,22725.0
2024-12-17 10:25:00,121.88,122.01,121.77,121.93,13714.0,119.9358,120.0637,119.8275,119.985,13714.0
2024-12-17 10:30:00,122.02,122.28,121.93,122.05,14286.0,120.0735,120.3294,119.985,120.103,14286.0
2024-12-17 10:35:00,122.07,122.21,121.95,122.15,16752.0,120.1227,120.2605,120.0046,120.2014,16752.0
2024-12-17 10:40:00,122.14,122.14,121.83,121.92,14463.0,120.1916,120.1916,119.8866,119.9751,14463.0
2024-12-17 10:45:00,121.93,122.19,121.93,122.09,11949.0,119.985,120.2408,119.985,120.1424,11949.0
2024-12-17 10:50:00,122.02,122.25,121.97,122.25,12669.0,120.0735,120.2999,120.0243,120.2999,12669.0
2024-12-17 10:55:00,122.25,122.5,122.19,122.47,17646.0,120.2999,120.5459,120.2408,120.5163,17646.0
2024-12-17 11:00:00,122.48,122.54,122.34,122.35,17354.0,120.5262,120.5852,120.3884,120.3983,17354.0
2024-12-17 11:05:00,122.38,122.48,122.23,122.34,14438.0,120.4278,120.5262,120.2802,120.3884,14438.0
2024-12-17 11:10:00,122.35,122.42,122.26,122.31,21645.0,120.3983,120.4671,120.3097,120.3589,21645.0
2024-12-17 11:15:00,122.31,122.46,122.22,122.35,10939.0,120.3589,120.5065,120.2703,120.3983,10939.0
2024-12-17 11:20:00,122.34,122.49,122.25,122.26,7879.0,120.3884,120.536,120.2999,120.3097,7879.0
2024-12-17 11:25:00,122.26,122.29,122.16,122.21,14138.0,120.3097,120.3392,120.2113,120.2605,14138.0
2024-12-17 11:30:00,122.2,122.51,122.19,122.43,30450.0,120.2506,120.5557,120.2408,120.477,30450.0
2024-12-17 11:35:00,122.4,122.41,122.05,122.15,9350.0,120.4475,120.4573,120.103,120.2014,9350.0
2024-12-17 11:40:00,122.19,122.24,122.03,122.2,12189.0,120.2408,120.29,120.0834,120.2506,12189.0
2024-12-17 11:45:00,122.18,122.21,121.95,122.09,7772.0,120.231,120.2605,120.0046,120.1424,7772.0
2024-12-17 11:50:00,122.1,122.34,122.07,122.29,14788.0,120.1522,120.3884,120.1227,120.3392,14788.0
2024-12-17 11:55:00,122.31,122.45,122.31,122.37,8456.0,120.3589,120.4967,120.3589,120.4179,8456.0
2024-12-17 12:00:00,122.34,122.43,122.25,122.25,8738.0,120.3884,120.477,120.2999,120.2999,8738.0
2024-12-17 12:05:00,122.25,122.27,122.09,122.18,6337.0,120.2999,120.3195,120.1424,120.231,6337.0
2024-12-17 12:10:00,122.16,122.42,122.11,122.37,11944.0,120.2113,120.4671,120.1621,120.4179,11944.0
2024-12-17 12:15:00,122.34,122.43,122.28,122.4,3587.0,120.3884,120.477,120.3294,120.4475,3587.0
2024-12-17 12:20:00,122.44,122.5,122.28,122.28,8572.0,120.4868,120.5459,120.3294,120.3294,8572.0
2024-12-17 12:25:00,122.27,122.3,121.97,122.03,35202.0,120.3195,120.3491,120.0243,120.0834,35202.0
2024-12-17 12:30:00,122.03,122.1,121.95,122.03,11580.0,120.0834,120.1522,120.0046,120.0834,11580.0
2024-12-17 12:35:00,121.98,122.3,121.96,122.29,10217.0,120.0342,120.3491,120.0145,120.3392,10217.0
2024-12-17 12:40:00,122.27,122.41,122.25,122.38,6120.0,120.3195,120.4573,120.2999,120.4278,6120.0
2024-12-17 12:45:00,122.33,122.5,122.23,122.4,11244.0,120.3786,120.5459,120.2802,120.4475,11244.0
2024-12-17 12:50:00,122.38,122.47,122.35,122.35,7635.0,120.4278,120.5163,120.3983,120.3983,7635.0
2024-12-17 12:55:00,122.35,122.46,122.27,122.42,5742.0,120.3983,120.5065,120.3195,120.4671,5742.0
2024-12-17 13:00:00,122.46,122.51,122.44,122.46,12402.0,120.5065,120.5557,120.4868,120.5065,12402.0
2024-12-17 13:05:00,122.46,122.5,122.36,122.43,15463.0,120.5065,120.5459,120.4081,120.477,15463.0
2024-12-17 13:10:00,122.39,122.51,122.39,122.48,25728.0,120.4376,120.5557,120.4376,120.5262,25728.0
2024-12-17 13:15:00,122.48,122.51,122.4,122.43,30051.0,120.5262,120.5557,120.4475,120.477,30051.0
2024-12-17 13:20:00,122.43,122.5,122.29,122.32,11252.0,120.477,120.5459,120.3392,120.3687,11252.0
2024-12-17 13:25:00,122.31,122.43,122.28,122.41,8047.0,120.3589,120.477,120.3294,120.4573,8047.0
2024-12-17 13:30:00,122.41,122.45,122.32,122.45,4476.0,120.4573,120.4967,120.3687,120.4967,4476.0
2024-12-17 13:35:00,122.47,122.5,122.4,122.48,18394.0,120.5163,120.5459,120.4475,120.5262,18394.0
2024-12-17 13:40:00,122.5,122.5,122.42,122.44,15626.0,120.5459,120.5459,120.4671,120.4868,15626.0
2024-12-17 13:45:00,122.47,122.76,122.46,122.59,53378.0,120.5163,120.8017,120.5065,120.6344,53378.0
2024-12-17 13:50:00,122.57,122.77,122.57,122.69,5876.0,120.6147,120.8116,120.6147,120.7328,5876.0
2024-12-17 13:55:00,122.69,122.78,122.6,122.74,9293.0,120.7328,120.8214,120.6443,120.782,9293.0
2024-12-17 14:00:00,122.76,122.76,122.65,122.66,5083.0,120.8017,120.8017,120.6935,120.7033,5083.0
2024-12-17 14:05:00,122.64,122.72,122.64,122.71,7615.0,120.6836,120.7624,120.6836,120.7525,7615.0
2024-12-17 14:10:00,122.72,122.72,122.61,122.67,9580.0,120.7624,120.7624,120.6541,120.7132,9580.0
2024-12-17 14:15:00,122.69,122.71,122.58,122.58,7616.0,120.7328,120.7525,120.6246,120.6246,7616.0
2024-12-17 14:20:00,122.59,122.59,122.48,122.48,5800.0,120.6344,120.6344,120.5262,120.5262,5800.0
2024-12-17 14:25:00,122.44,122.59,122.44,122.51,8908.0,120.4868,120.6344,120.4868,120.5557,8908.0
2024-12-17 14:30:00,122.53,122.56,122.45,122.48,14676.0,120.5754,120.6049,120.4967,120.5262,14676.0
2024-12-17 14:35:00,122.46,122.73,122.46,122.69,22279.0,120.5065,120.7722,120.5065,120.7328,22279.0
2024-12-17 14:40:00,122.73,122.74,122.61,122.61,13399.0,120.7722,120.782,120.6541,120.6541,13399.0
2024-12-17 14:45:00,122.6,122.76,122.6,122.72,13847.0,120.6443,120.8017,120.6443,120.7624,13847.0
2024-12-17 14:50:00,122.71,122.71,122.48,122.56,22210.0,120.7525,120.7525,120.5262,120.6049,22210.0
2024-12-17 14:55:00,122.55,122.59,122.49,122.5,17798.0,120.5951,120.6344,120.536,120.5459,17798.0
2024-12-17 15:00:00,122.51,122.55,122.31,122.39,17661.0,120.5557,120.5951,120.3589,120.4376,17661.0
2024-12-17 15:05:00,122.38,122.65,122.38,122.65,15046.0,120.4278,120.6935,120.4278,120.6935,15046.0
2024-12-17 15:10:00,122.65,122.82,122.62,122.77,8547.0,120.6935,120.8608,120.6639,120.8116,8547.0
2024-12-17 15:15:00,122.77,122.85,122.68,122.78,19019.0,120.8116,120.8903,120.723,120.8214,19019.0
2024-12-17 15:20:00,122.78,123.02,122.7,123.02,21725.0,120.8214,121.0576,120.7427,121.0576,21725.0
2024-12-17 15:25:00,123.0,123.09,122.93,122.93,22344.0,121.0379,121.1265,120.969,120.969,22344.0
2024-12-17 15:30:00,122.93,123.27,122.93,123.24,31040.0,120.969,121.3036,120.969,121.2741,31040.0
2024-12-17 15:35:00,123.23,123.39,123.17,123.23,69887.0,121.2642,121.4217,121.2052,121.2642,69887.0
2024-12-17 15:40:00,123.25,123.33,123.18,123.21,20817.0,121.2839,121.3626,121.215,121.2445,20817.0
2024-12-17 15:45:00,123.21,123.48,123.21,123.48,37830.0,121.2445,121.5102,121.2445,121.5102,37830.0
2024-12-17 15:50:00,123.48,123.62,123.35,123.35,50655.0,121.5102,121.648,121.3823,121.3823,50655.0
2024-12-17 15:55:00,123.28,123.38,123.05,123.15,176861.0,121.3134,121.4118,121.0871,121.1855,176861.0
2024-12-18 09:30:00,123.15,123.78,122.53,123.53,66913.0,121.1855,121.8054,120.5754,121.5594,66913.0
2024-12-18 09:35:00,123.52,123.64,123.23,123.23,13548.0,121.5496,121.6677,121.2642,121.2642,13548.0
2024-12-18 09:40:00,123.25,123.25,122.48,122.58,13724.0,121.2839,121.2839,120.5262,120.6246,13724.0
2024-12-18 09:45:00,122.46,122.64,122.42,122.58,16160.0,120.5065,120.6836,120.4671,120.6246,16160.0
2024-12-18 09:50:00,122.59,122.91,122.39,122.41,20223.0,120.6344,120.9493,120.4376,120.4573,20223.0
2024-12-18 09:55:00,122.48,122.58,122.37,122.53,7851.0,120.5262,120.6246,120.4179,120.5754,7851.0
2024-12-18 10:00:00,122.5,122.5,122.16,122.31,25278.0,120.5459,120.5459,120.2113,120.3589,25278.0
2024-12-18 10:05:00,122.3,122.44,122.21,122.32,31353.0,120.3491,120.4868,120.2605,120.3687,31353.0
2024-12-18 10:10:00,122.32,122.38,121.99,122.04,22195.0,120.3687,120.4278,120.044,120.0932,22195.0
2024-12-18 10:15:00,122.08,122.26,121.95,122.02,16012.0,120.1326,120.3097,120.0046,120.0735,16012.0
2024-12-18 10:20:00,121.96,122.05,121.85,121.86,19156.0,120.0145,120.103,119.9062,119.9161,19156.0
2024-12-18 10:25:00,121.91,122.01,121.8,121.86,37023.0,119.9653,120.0637,119.857,119.9161,37023.0
2024-12-18 10:30:00,121.92,122.19,121.89,122.13,24466.0,119.9751,120.2408,119.9456,120.1818,24466.0
2024-12-18 10:35:00,122.2,122.23,122.12,122.18,15770.0,120.2506,120.2802,120.1719,120.231,15770.0
2024-12-18 10:40:00,122.13,122.48,122.13,122.45,59820.0,120.1818,120.5262,120.1818,120.4967,59820.0
2024-12-18 10:45:00,122.41,122.44,122.27,122.36,46911.0,120.4573,120.4868,120.3195,120.4081,46911.0
2024-12-18 10:50:00,122.39,122.57,122.36,122.5,15341.0,120.4376,120.6147,120.4081,120.5459,15341.0
2024-12-18 10:55:00,122.5,122.72,122.47,122.59,12496.0,120.5459,120.7624,120.5163,120.6344,12496.0
2024-12-18 11:00:00,122.62,122.68,122.38,122.38,12395.0,120.6639,120.723,120.4278,120.4278,12395.0
2024-12-18 11:05:00,122.38,122.51,122.22,122.35,22584.0,120.4278,120.5557,120.2703,120.3983,22584.0
2024-12-18 11:10:00,122.32,122.48,122.27,122.46,19062.0,120.3687,120.5262,120.3195,120.5065,19062.0
2024-12-18 11:15:00,122.49,122.57,122.39,122.49,19059.0,120.536,120.6147,120.4376,120.536,19059.0
2024-12-18 11:20:00,122.5,122.62,122.46,122.46,47893.0,120.5459,120.6639,120.5065,120.5065,47893.0
2024-12-18 11:25:00,122.46,122.47,122.28,122.29,11343.0,120.5065,120.5163,120.3294,120.3392,11343.0
2024-12-18 11:30:00,122.28,122.28,121.96,121.96,27243.0,120.3294,120.3294,120.0145,120.0145,27243.0
2024-12-18 11:35:00,121.94,122.22,121.89,122.15,13005.0,119.9948,120.2703,119.9456,120.2014,13005.0
2024-12-18 11:40:00,122.14,122.17,121.9,121.92,21599.0,120.1916,120.2211,119.9554,119.9751,21599.0
2024-12-18 11:45:00,121.93,122.26,121.89,122.16,36867.0,119.985,120.3097,119.9456,120.2113,36867.0
2024-12-18 11:50:00,122.17,122.18,121.89,122.0,37923.0,120.2211,120.231,119.9456,120.0538,37923.0
2024-12-18 11:55:00,121.99,122.14,121.79,122.01,37069.0,120.044,120.1916,119.8472,120.0637,37069.0
2024-12-18 12:00:00,121.95,122.01,121.82,121.88,20728.0,120.0046,120.0637,119.8767,119.9358,20728.0
2024-12-18 12:05:00,121.88,122.03,121.85,121.94,15340.0,119.9358,120.0834,119.9062,119.9948,15340.0
2024-12-18 12:10:00,121.99,122.19,121.94,121.97,40490.0,120.044,120.2408,119.9948,120.0243,40490.0
2024-12-18 12:15:00,121.97,122.27,121.97,122.26,25326.0,120.0243,120.3195,120.0243,120.3097,25326.0
2024-12-18 12:20:00,122.26,122.29,122.14,122.21,34999.0,120.3097,120.3392,120.1916,120.2605,34999.0
2024-12-18 12:25:00,122.19,122.38,122.17,122.26,38078.0,120.2408,120.4278,120.2211,120.3097,38078.0
2024-12-18 12:30:00,122.23,122.31,122.1,122.22,31180.0,120.2802,120.3589,120.1522,120.2703,31180.0
2024-12-18 12:35:00,122.2,122.26,122.0,122.02,22653.0,120.2506,120.3097,120.0538,120.0735,22653.0
2024-12-18 12:40:00,121.97,122.15,121.95,122.02,26847.0,120.0243,120.2014,120.0046,120.0735,26847.0
2024-12-18 12:45:00,122.05,122.18,122.04,122.16,44728.0,120.103,120.231,120.0932,120.2113,44728.0
2024-12-18 12:50:00,122.16,122.17,121.91,121.96,34267.0,120.2113,120.2211,119.9653,120.0145,34267.0
2024-12-18 12:55:00,121.96,122.11,121.95,122.06,14167.0,120.0145,120.1621,120.0046,120.1129,14167.0
2024-12-18 13:00:00,122.09,122.27,122.08,122.12,21092.0,120.1424,120.3195,120.1326,120.1719,21092.0
2024-12-18 13:05:00,122.11,122.2,122.09,122.19,13036.0,120.1621,120.2506,120.1424,120.2408,13036.0
2024-12-18 13:10:00,122.19,122.21,121.91,122.03,13867.0,120.2408,120.2605,119.9653,120.0834,13867.0
2024-12-18 13:15:00,122.04,122.14,121.97,122.09,18291.0,120.0932,120.1916,120.0243,120.1424,18291.0
2024-12-18 13:20:00,122.06,122.12,122.01,122.05,12074.0,120.1129,120.1719,120.0637,120.103,12074.0
2024-12-18 13:25:00,122.05,122.11,121.98,122.11,16557.0,120.103,120.1621,120.0342,120.1621,16557.0
2024-12-18 13:30:00,122.13,122.2,122.09,122.13,13920.0,120.1818,120.2506,120.1424,120.1818,13920.0
2024-12-18 13:35:00,122.16,122.2,122.09,122.11,15158.0,120.2113,120.2506,120.1424,120.1621,15158.0
2024-12-18 13:40:00,122.11,122.13,122.05,122.07,19592.0,120.1621,120.1818,120.103,120.1227,19592.0
2024-12-18 13:45:00,122.09,122.15,122.08,122.11,8988.0,120.1424,120.2014,120.1326,120.1621,8988.0
2024-12-18 13:50:00,122.11,122.29,122.09,122.19,21989.0,120.1621,120.3392,120.1424,120.2408,21989.0
2024-12-18 13:55:00,122.2,122.2,122.06,122.08,13549.0,120.2506,120.2506,120.1129,120.1326,13549.0
2024-12-18 14:00:00,122.05,122.13,121.95,122.04,35661.0,120.103,120.1818,120.0046,120.0932,35661.0
2024-12-18 14:05:00,122.04,122.12,121.93,122.11,86012.0,120.0932,120.1719,119.985,120.1621,86012.0
2024-12-18 14:10:00,122.06,122.07,121.89,121.92,79236.0,120.1129,120.1227,119.9456,119.9751,79236.0
2024-12-18 14:15:00,121.91,122.04,121.83,121.91,45348.0,119.9653,120.0932,119.8866,119.9653,45348.0
2024-12-18 14:20:00,121.91,122.0,121.81,121.83,33266.0,119.9653,120.0538,119.8669,119.8866,33266.0
2024-12-18 14:25:00,121.83,122.01,121.59,121.59,39090.0,119.8866,120.0637,119.6504,119.6504,39090.0
2024-12-18 14:30:00,121.64,121.83,121.5,121.65,31361.0,119.6996,119.8866,119.5618,119.7094,31361.0
2024-12-18 14:35:00,121.67,121.67,121.18,121.18,61495.0,119.7291,119.7291,119.2469,119.2469,61495.0
2024-12-18 14:40:00,121.21,121.37,121.21,121.3,40203.0,119.2764,119.4339,119.2764,119.365,40203.0
2024-12-18 14:45:00,121.34,121.73,121.33,121.47,60435.0,119.4044,119.7881,119.3945,119.5323,60435.0
2024-12-18 14:50:00,121.44,121.49,121.2,121.37,19817.0,119.5028,119.552,119.2666,119.4339,19817.0
2024-12-18 14:55:00,121.35,121.35,121.14,121.2,19041.0,119.4142,119.4142,119.2076,119.2666,19041.0
2024-12-18 15:00:00,121.24,121.45,121.17,121.31,23643.0,119.306,119.5126,119.2371,119.3748,23643.0
2024-12-18 15:05:00,121.31,121.51,121.28,121.31,20319.0,119.3748,119.5717,119.3453,119.3748,20319.0
2024-12-18 15:10:00,121.31,121.36,121.18,121.25,25306.0,119.3748,119.424,119.2469,119.3158,25306.0
2024-12-18 15:15:00,121.24,121.35,121.05,121.06,26787.0,119.306,119.4142,119.119,119.1288,26787.0
2024-12-18 15:20:00,121.07,121.24,121.03,121.08,37685.0,119.1387,119.306,119.0993,119.1485,37685.0
2024-12-18 15:25:00,121.07,121.19,120.99,121.05,24382.0,119.1387,119.2568,119.06,119.119,24382.0
2024-12-18 15:30:00,121.03,121.17,120.96,121.0,56076.0,119.0993,119.2371,119.0304,119.0698,56076.0
2024-12-18 15:35:00,121.0,121.01,120.72,120.78,54961.0,119.0698,119.0796,118.7943,118.8533,54961.0
2024-12-18 15:40:00,120.78,120.78,120.0,120.07,66587.0,118.8533,118.8533,118.0857,118.1546,66587.0
2024-12-18 15:45:00,120.07,120.51,119.94,120.18,150864.0,118.1546,118.5876,118.0267,118.2629,150864.0
2024-12-18 15:50:00,120.2,120.27,119.82,119.87,60823.0,118.2826,118.3514,117.9086,117.9578,60823.0
2024-12-18 15:55:00,119.85,119.86,119.54,119.58,286038.0,117.9381,117.948,117.6331,117.6724,286038.0
2024-12-19 09:30:00,120.69,120.88,120.18,120.63,71743.0,118.7647,118.9517,118.2629,118.7057,71743.0
2024-12-19 09:35:00,120.7,121.08,120.35,120.42,27131.0,118.7746,119.1485,118.4302,118.499,27131.0
2024-12-19 09:40:00,120.33,120.42,120.09,120.35,23353.0,118.4105,118.499,118.1743,118.4302,23353.0
2024-12-19 09:45:00,120.42,120.42,119.97,120.03,25229.0,118.499,118.499,118.0562,118.1153,25229.0
2024-12-19 09:50:00,120.0,120.02,119.63,119.68,28256.0,118.0857,118.1054,117.7216,117.7708,28256.0
2024-12-19 09:55:00,119.69,119.87,119.44,119.87,48211.0,117.7807,117.9578,117.5347,117.9578,48211.0
2024-12-19 10:00:00,119.88,119.9,119.2,119.32,38918.0,117.9677,117.9873,117.2985,117.4166,38918.0
2024-12-19 10:05:00,119.39,119.45,119.2,119.28,33061.0,117.4855,117.5445,117.2985,117.3772,33061.0
2024-12-19 10:10:00,119.2,119.65,119.2,119.38,21082.0,117.2985,117.7413,117.2985,117.4756,21082.0
2024-12-19 10:15:00,119.45,119.59,119.27,119.55,14363.0,117.5445,117.6823,117.3674,117.6429,14363.0
2024-12-19 10:20:00,119.49,119.58,119.34,119.51,18326.0,117.5839,117.6724,117.4363,117.6036,18326.0
2024-12-19 10:25:00,119.5,119.78,119.46,119.72,20820.0,117.5937,117.8693,117.5544,117.8102,20820.0
2024-12-19 10:30:00,119.75,119.82,119.44,119.44,23224.0,117.8397,117.9086,117.5347,117.5347,23224.0
2024-12-19 10:35:00,119.58,119.75,119.45,119.6,15987.0,117.6724,117.8397,117.5445,117.6921,15987.0
2024-12-19 10:40:00,119.56,119.74,119.53,119.56,18447.0,117.6528,117.8299,117.6232,117.6528,18447.0
2024-12-19 10:45:00,119.61,119.65,119.45,119.64,19759.0,117.702,117.7413,117.5445,117.7315,19759.0
2024-12-19 10:50:00,119.61,119.7,119.25,119.3,19570.0,117.702,117.7905,117.3477,117.3969,19570.0
2024-12-19 10:55:00,119.3,119.3,119.08,119.09,24526.0,117.3969,117.3969,117.1804,117.1903,24526.0
2024-12-19 11:00:00,119.12,119.2,118.97,119.11,31957.0,117.2198,117.2985,117.0722,117.2099,31957.0
2024-12-19 11:05:00,119.1,119.21,119.07,119.1,11037.0,117.2001,117.3083,117.1706,117.2001,11037.0
2024-12-19 11:10:00,119.11,119.24,119.11,119.19,13297.0,117.2099,117.3379,117.2099,117.2887,13297.0
2024-12-19 11:15:00,119.23,119.39,119.15,119.28,14442.0,117.328,117.4855,117.2493,117.3772,14442.0
2024-12-19 11:20:00,119.29,119.36,119.21,119.31,11911.0,117.3871,117.456,117.3083,117.4068,11911.0
2024-12-19 11:25:00,119.31,119.38,118.98,118.99,29488.0,117.4068,117.4756,117.082,117.0919,29488.0
2024-12-19 11:30:00,118.99,119.12,118.89,118.97,11648.0,117.0919,117.2198,116.9934,117.0722,11648.0
2024-12-19 11:35:00,118.96,119.04,118.88,118.88,18581.0,117.0623,117.1411,116.9836,116.9836,18581.0
2024-12-19 11:40:00,118.92,118.99,118.79,118.86,12108.0,117.023,117.0919,116.895,116.9639,12108.0
2024-12-19 11:45:00,118.82,118.97,118.76,118.8,10585.0,116.9246,117.0722,116.8655,116.9049,10585.0
2024-12-19 11:50:00,118.8,118.8,118.51,118.52,10639.0,116.9049,116.9049,116.6195,116.6294,10639.0
2024-12-19 11:55:00,118.52,118.65,118.39,118.39,11195.0,116.6294,116.7573,116.5014,116.5014,11195.0
2024-12-19 12:00:00,118.35,118.54,118.35,118.5,8123.0,116.4621,116.649,116.4621,116.6097,8123.0
2024-12-19 12:05:00,118.49,118.6,118.44,118.59,12920.0,116.5998,116.7081,116.5506,116.6982,12920.0
2024-12-19 12:10:00,118.59,118.61,118.51,118.57,11517.0,116.6982,116.7179,116.6195,116.6786,11517.0
2024-12-19 12:15:00,118.54,118.7,118.5,118.63,25576.0,116.649,116.8065,116.6097,116.7376,25576.0
2024-12-19 12:20:00,118.63,118.63,118.45,118.48,14255.0,116.7376,116.7376,116.5605,116.59,14255.0
2024-12-19 12:25:00,118.49,118.54,118.45,118.48,9610.0,116.5998,116.649,116.5605,116.59,9610.0
2024-12-19 12:30:00,118.45,118.5,118.39,118.42,12582.0,116.5605,116.6097,116.5014,116.5309,12582.0
2024-12-19 12:35:00,118.42,118.52,118.4,118.48,13720.0,116.5309,116.6294,116.5113,116.59,13720.0
2024-12-19 12:40:00,118.49,118.5,118.29,118.36,9435.0,116.5998,116.6097,116.403,116.4719,9435.0
2024-12-19 12:45:00,118.36,118.41,118.27,118.3,11850.0,116.4719,116.5211,116.3833,116.4129,11850.0
2024-12-19 12:50:00,118.31,118.48,118.26,118.48,6545.0,116.4227,116.59,116.3735,116.59,6545.0
2024-12-19 12:55:00,118.48,118.52,118.33,118.33,50745.0,116.59,116.6294,116.4424,116.4424,50745.0
2024-12-19 13:00:00,118.35,118.37,118.24,118.24,15002.0,116.4621,116.4817,116.3538,116.3538,15002.0
2024-12-19 13:05:00,118.25,118.35,118.19,118.35,14784.0,116.3637,116.4621,116.3046,116.4621,14784.0
2024-12-19 13:10:00,118.35,118.5,118.35,118.49,16635.0,116.4621,116.6097,116.4621,116.5998,16635.0
2024-12-19 13:15:00,118.48,118.5,118.38,118.43,21753.0,116.59,116.6097,116.4916,116.5408,21753.0
2024-12-19 13:20:00,118.39,118.45,118.28,118.36,12449.0,116.5014,116.5605,116.3932,116.4719,12449.0
2024-12-19 13:25:00,118.32,118.5,118.31,118.49,10319.0,116.4325,116.6097,116.4227,116.5998,10319.0
2024-12-19 13:30:00,118.5,118.56,118.46,118.56,20403.0,116.6097,116.6687,116.5703,116.6687,20403.0
2024-12-19 13:35:00,118.58,118.68,118.5,118.55,26682.0,116.6884,116.7868,116.6097,116.6589,26682.0
2024-12-19 13:40:00,118.55,118.63,118.54,118.61,10221.0,116.6589,116.7376,116.649,116.7179,10221.0
2024-12-19 13:45:00,118.61,118.65,118.57,118.61,10029.0,116.7179,116.7573,116.6786,116.7179,10029.0
2024-12-19 13:50:00,118.58,118.61,118.39,118.53,38309.0,116.6884,116.7179,116.5014,116.6392,38309.0
2024-12-19 13:55:00,118.54,118.68,118.47,118.66,16227.0,116.649,116.7868,116.5801,116.7671,16227.0
2024-12-19 14:00:00,118.66,118.7,118.52,118.56,12056.0,116.7671,116.8065,116.6294,116.6687,12056.0
2024-12-19 14:05:00,118.56,118.58,118.33,118.33,16254.0,116.6687,116.6884,116.4424,116.4424,16254.0
2024-12-19 14:10:00,118.36,118.36,118.21,118.23,15901.0,116.4719,116.4719,116.3243,116.344,15901.0
2024-12-19 14:15:00,118.23,118.4,118.22,118.4,12548.0,116.344,116.5113,116.3341,116.5113,12548.0
2024-12-19 14:20:00,118.4,118.61,118.38,118.56,53714.0,116.5113,116.7179,116.4916,116.6687,53714.0
2024-12-19 14:25:00,118.55,118.56,118.29,118.36,26723.0,116.6589,116.6687,116.403,116.4719,26723.0
2024-12-19 14:30:00,118.36,118.55,118.27,118.48,19772.0,116.4719,116.6589,116.3833,116.59,19772.0
2024-12-19 14:35:00,118.47,118.48,118.35,118.45,15727.0,116.5801,116.59,116.4621,116.5605,15727.0
2024-12-19 14:40:00,118.43,118.45,118.32,118.39,17665.0,116.5408,116.5605,116.4325,116.5014,17665.0
2024-12-19 14:45:00,118.39,118.5,118.38,118.44,18542.0,116.5014,116.6097,116.4916,116.5506,18542.0
2024-12-19 14:50:00,118.44,118.55,118.43,118.55,21709.0,116.5506,116.6589,116.5408,116.6589,21709.0
2024-12-19 14:55:00,118.51,118.54,118.39,118.45,14223.0,116.6195,116.649,116.5014,116.5605,14223.0
2024-12-19 15:00:00,118.44,118.49,118.37,118.43,17571.0,116.5506,116.5998,116.4817,116.5408,17571.0
2024-12-19 15:05:00,118.4,118.4,118.28,118.34,12209.0,116.5113,116.5113,116.3932,116.4522,12209.0
2024-12-19 15:10:00,118.36,118.62,118.36,118.57,22383.0,116.4719,116.7278,116.4719,116.6786,22383.0
2024-12-19 15:15:00,118.56,118.66,118.52,118.6,18404.0,116.6687,116.7671,116.6294,116.7081,18404.0
2024-12-19 15:20:00,118.58,118.6,118.49,118.58,22053.0,116.6884,116.7081,116.5998,116.6884,22053.0
2024-12-19 15:25:00,118.57,118.58,118.41,118.46,35768.0,116.6786,116.6884,116.5211,116.5703,35768.0
2024-12-19 15:30:00,118.48,118.51,118.34,118.43,32096.0,116.59,116.6195,116.4522,116.5408,32096.0
2024-12-19 15:35:00,118.43,118.75,118.26,118.69,28059.0,116.5408,116.8557,116.3735,116.7966,28059.0
2024-12-19 15:40:00,118.68,118.87,118.66,118.8,33253.0,116.7868,116.9738,116.7671,116.9049,33253.0
2024-12-19 15:45:00,118.8,118.8,118.57,118.58,46136.0,116.9049,116.9049,116.6786,116.6884,46136.0
2024-12-19 15:50:00,118.57,118.58,118.18,118.31,74798.0,116.6786,116.6884,116.2948,116.4227,74798.0
2024-12-19 15:55:00,118.3,118.47,118.13,118.24,224549.0,116.4129,116.5801,116.2456,116.3538,224549.0
2024-12-20 09:30:00,117.82,118.78,117.51,118.65,459045.0,115.9405,116.8852,115.6355,116.7573,459045.0
2024-12-20 09:35:00,118.54,119.08,118.54,118.87,31429.0,116.649,117.1804,116.649,116.9738,31429.0
2024-12-20 09:40:00,118.87,119.01,118.53,118.53,14775.0,116.9738,117.1115,116.6392,116.6392,14775.0
2024-12-20 09:45:00,118.69,118.79,118.49,118.66,12428.0,116.7966,116.895,116.5998,116.7671,12428.0
2024-12-20 09:50:00,118.66,119.27,118.63,119.27,17726.0,116.7671,117.3674,116.7376,117.3674,17726.0
2024-12-20 09:55:00,119.34,119.36,119.04,119.11,20122.0,117.4363,117.456,117.1411,117.2099,20122.0
2024-12-20 10:00:00,119.17,119.17,118.78,118.86,10073.0,117.269,117.269,116.8852,116.9639,10073.0
2024-12-20 10:05:00,118.79,118.89,118.6,118.65,11343.0,116.895,116.9934,116.7081,116.7573,11343.0
2024-12-20 10:10:00,118.64,118.79,118.54,118.79,18838.0,116.7474,116.895,116.649,116.895,18838.0
2024-12-20 10:15:00,118.74,118.86,118.7,118.78,19480.0,116.8458,116.9639,116.8065,116.8852,19480.0
2024-12-20 10:20:00,118.78,118.84,118.69,118.84,10231.0,116.8852,116.9442,116.7966,116.9442,10231.0
2024-12-20 10:25:00,118.77,118.96,118.77,118.94,14202.0,116.8754,117.0623,116.8754,117.0427,14202.0
2024-12-20 10:30:00,118.94,119.23,118.94,119.09,36690.0,117.0427,117.328,117.0427,117.1903,36690.0
2024-12-20 10:35:00,119.06,119.22,118.94,119.15,51619.0,117.1607,117.3182,117.0427,117.2493,51619.0
2024-12-20 10:40:00,119.13,119.31,119.06,119.25,16724.0,117.2296,117.4068,117.1607,117.3477,16724.0
2024-12-20 10:45:00,119.24,119.41,119.24,119.37,25572.0,117.3379,117.5052,117.3379,117.4658,25572.0
2024-12-20 10:50:00,119.41,119.41,119.23,119.38,24664.0,117.5052,117.5052,117.328,117.4756,24664.0
2024-12-20 10:55:00,119.38,119.38,119.1,119.11,19124.0,117.4756,117.4756,117.2001,117.2099,19124.0
2024-12-20 11:00:00,119.12,119.42,119.11,119.37,37729.0,117.2198,117.515,117.2099,117.4658,37729.0
2024-12-20 11:05:00,119.36,119.62,119.36,119.6,36527.0,117.456,117.7118,117.456,117.6921,36527.0
2024-12-20 11:10:00,119.6,119.66,119.39,119.39,18632.0,117.6921,117.7512,117.4855,117.4855,18632.0
2024-12-20 11:15:00,119.38,119.56,119.32,119.45,29795.0,117.4756,117.6528,117.4166,117.5445,29795.0
2024-12-20 11:20:00,119.44,119.5,119.3,119.33,30837.0,117.5347,117.5937,117.3969,117.4264,30837.0
2024-12-20 11:25:00,119.34,119.44,119.3,119.42,25698.0,117.4363,117.5347,117.3969,117.515,25698.0
2024-12-20 11:30:00,119.42,119.58,119.38,119.57,25699.0,117.515,117.6724,117.4756,117.6626,25699.0
2024-12-20 11:35:00,119.58,119.7,119.52,119.62,14250.0,117.6724,117.7905,117.6134,117.7118,14250.0
2024-12-20 11:40:00,119.6,119.85,119.57,119.8,14482.0,117.6921,117.9381,117.6626,117.8889,14482.0
2024-12-20 11:45:00,119.8,119.88,119.66,119.69,11060.0,117.8889,117.9677,117.7512,117.7807,11060.0
2024-12-20 11:50:00,119.69,119.79,119.63,119.75,18680.0,117.7807,117.8791,117.7216,117.8397,18680.0
2024-12-20 11:55:00,119.75,119.92,119.72,119.84,12372.0,117.8397,118.007,117.8102,117.9283,12372.0
2024-12-20 12:00:00,119.84,119.84,119.73,119.81,15797.0,117.9283,117.9283,117.8201,117.8988,15797.0
2024-12-20 12:05:00,119.84,119.84,119.59,119.64,13521.0,117.9283,117.9283,117.6823,117.7315,13521.0
2024-12-20 12:10:00,119.65,119.67,119.58,119.64,12785.0,117.7413,117.761,117.6724,117.7315,12785.0
2024-12-20 12:15:00,119.63,119.64,119.5,119.51,17344.0,117.7216,117.7315,117.5937,117.6036,17344.0
2024-12-20 12:20:00,119.51,119.6,119.51,119.59,12390.0,117.6036,117.6921,117.6036,117.6823,12390.0
2024-12-20 12:25:00,119.59,119.64,119.41,119.61,21146.0,117.6823,117.7315,117.5052,117.702,21146.0
2024-12-20 12:30:00,119.6,119.6,119.41,119.55,12356.0,117.6921,117.6921,117.5052,117.6429,12356.0
2024-12-20 12:35:00,119.55,119.72,119.53,119.6,13702.0,117.6429,117.8102,117.6232,117.6921,13702.0
2024-12-20 12:40:00,119.57,119.69,119.5,119.51,12707.0,117.6626,117.7807,117.5937,117.6036,12707.0
2024-12-20 12:45:00,119.48,119.63,119.46,119.63,13265.0,117.574,117.7216,117.5544,117.7216,13265.0
2024-12-20 12:50:00,119.63,119.8,119.6,119.79,26270.0,117.7216,117.8889,117.6921,117.8791,26270.0
2024-12-20 12:55:00,119.81,119.83,119.71,119.81,18197.0,117.8988,117.9185,117.8004,117.8988,18197.0
2024-12-20 13:00:00,119.8,119.8,119.65,119.7,13702.0,117.8889,117.8889,117.7413,117.7905,13702.0
2024-12-20 13:05:00,119.66,119.75,119.57,119.63,17950.0,117.7512,117.8397,117.6626,117.7216,17950.0
2024-12-20 13:10:00,119.63,119.76,119.55,119.73,28694.0,117.7216,117.8496,117.6429,117.8201,28694.0
2024-12-20 13:15:00,119.75,119.75,119.43,119.55,29437.0,117.8397,117.8397,117.5248,117.6429,29437.0
2024-12-20 13:20:00,119.55,119.61,119.42,119.55,24250.0,117.6429,117.702,117.515,117.6429,24250.0
2024-12-20 13:25:00,119.53,119.53,119.38,119.38,23984.0,117.6232,117.6232,117.4756,117.4756,23984.0
2024-12-20 13:30:00,119.39,119.67,119.38,119.66,11586.0,117.4855,117.761,117.4756,117.7512,11586.0
2024-12-20 13:35:00,119.67,119.74,119.55,119.55,20510.0,117.761,117.8299,117.6429,117.6429,20510.0
2024-12-20 13:40:00,119.59,119.73,119.5,119.67,19624.0,117.6823,117.8201,117.5937,117.761,19624.0
2024-12-20 13:45:00,119.65,119.65,119.53,119.54,19196.0,117.7413,117.7413,117.6232,117.6331,19196.0
2024-12-20 13:50:00,119.54,119.61,119.39,119.58,16526.0,117.6331,117.702,117.4855,117.6724,16526.0
2024-12-20 13:55:00,119.6,119.62,119.37,119.37,12869.0,117.6921,117.7118,117.4658,117.4658,12869.0
2024-12-20 14:00:00,119.36,119.41,119.33,119.33,12622.0,117.456,117.5052,117.4264,117.4264,12622.0
2024-12-20 14:05:00,119.35,119.35,119.21,119.26,14849.0,117.4461,117.4461,117.3083,117.3575,14849.0
2024-12-20 14:10:00,119.29,119.29,119.07,119.08,15507.0,117.3871,117.3871,117.1706,117.1804,15507.0
2024-12-20 14:15:00,119.06,119.15,119.02,119.1,15316.0,117.1607,117.2493,117.1214,117.2001,15316.0
2024-12-20 14:20:00,119.1,119.19,119.05,119.06,13339.0,117.2001,117.2887,117.1509,117.1607,13339.0
2024-12-20 14:25:00,119.05,119.28,119.04,119.18,20603.0,117.1509,117.3772,117.1411,117.2788,20603.0
2024-12-20 14:30:00,119.17,119.35,119.05,119.29,30003.0,117.269,117.4461,117.1509,117.3871,30003.0
2024-12-20 14:35:00,119.29,119.31,119.17,119.27,22468.0,117.3871,117.4068,117.269,117.3674,22468.0
2024-12-20 14:40:00,119.27,119.3,119.18,119.27,20293.0,117.3674,117.3969,117.2788,117.3674,20293.0
2024-12-20 14:45:00,119.26,119.33,119.23,119.33,32415.0,117.3575,117.4264,117.328,117.4264,32415.0
2024-12-20 14:50:00,119.38,119.45,119.31,119.42,12642.0,117.4756,117.5445,117.4068,117.515,12642.0
2024-12-20 14:55:00,119.39,119.49,119.34,119.4,16997.0,117.4855,117.5839,117.4363,117.4953,16997.0
2024-12-20 15:00:00,119.43,119.55,119.34,119.48,29028.0,117.5248,117.6429,117.4363,117.574,29028.0
2024-12-20 15:05:00,119.48,119.55,119.39,119.4,28939.0,117.574,117.6429,117.4855,117.4953,28939.0
2024-12-20 15:10:00,119.39,119.43,119.06,119.06,21866.0,117.4855,117.5248,117.1607,117.1607,21866.0
2024-12-20 15:15:00,119.07,119.07,118.92,118.97,14625.0,117.1706,117.1706,117.023,117.0722,14625.0
2024-12-20 15:20:00,118.93,119.0,118.83,118.9,18060.0,117.0328,117.1017,116.9344,117.0033,18060.0
2024-12-20 15:25:00,118.93,119.0,118.9,118.99,13223.0,117.0328,117.1017,117.0033,117.0919,13223.0
2024-12-20 15:30:00,119.03,119.05,118.6,118.77,53111.0,117.1312,117.1509,116.7081,116.8754,53111.0
2024-12-20 15:35:00,118.77,119.14,118.58,119.06,50500.0,116.8754,117.2395,116.6884,117.1607,50500.0
2024-12-20 15:40:00,119.07,119.14,118.9,119.01,38563.0,117.1706,117.2395,117.0033,117.1115,38563.0
2024-12-20 15:45:00,119.02,119.07,118.87,119.03,41460.0,117.1214,117.1706,116.9738,117.1312,41460.0
2024-12-20 15:50:00,119.05,119.17,118.63,118.67,97478.0,117.1509,117.269,116.7376,116.777,97478.0
2024-12-20 15:55:00,118.65,119.11,118.61,119.04,225715.0,116.7573,117.2099,116.7179,117.1411,225715.0
2024-12-23 09:30:00,118.66,119.55,118.55,118.91,60422.0,116.7671,117.6429,116.6589,117.0131,60422.0
2024-12-23 09:35:00,119.0,119.07,118.46,118.54,14474.0,117.1017,117.1706,116.5703,116.649,14474.0
2024-12-23 09:40:00,118.62,118.93,118.58,118.92,19183.0,116.7278,117.0328,116.6884,117.023,19183.0
2024-12-23 09:45:00,118.93,118.97,118.71,118.75,24353.0,117.0328,117.0722,116.8163,116.8557,24353.0
2024-12-23 09:50:00,118.75,118.88,118.56,118.56,10775.0,116.8557,116.9836,116.6687,116.6687,10775.0
2024-12-23 09:55:00,118.56,118.61,118.32,118.35,35180.0,116.6687,116.7179,116.4325,116.4621,35180.0
2024-12-23 10:00:00,118.31,118.81,118.18,118.19,28687.0,116.4227,116.9147,116.2948,116.3046,28687.0
2024-12-23 10:05:00,118.13,118.45,118.09,118.31,19406.0,116.2456,116.5605,116.2062,116.4227,19406.0
2024-12-23 10:10:00,118.31,118.41,118.11,118.17,11545.0,116.4227,116.5211,116.2259,116.2849,11545.0
2024-12-23 10:15:00,118.23,118.82,118.16,118.58,22755.0,116.344,116.9246,116.2751,116.6884,22755.0
2024-12-23 10:20:00,118.55,118.7,118.47,118.68,18765.0,116.6589,116.8065,116.5801,116.7868,18765.0
2024-12-23 10:25:00,118.66,118.92,118.62,118.89,11133.0,116.7671,117.023,116.7278,116.9934,11133.0
2024-12-23 10:30:00,118.92,119.05,118.88,119.04,15143.0,117.023,117.1509,116.9836,117.1411,15143.0
2024-12-23 10:35:00,119.0,119.07,118.84,118.91,10899.0,117.1017,117.1706,116.9442,117.0131,10899.0
2024-12-23 10:40:00,118.87,118.89,118.74,118.78,10109.0,116.9738,116.9934,116.8458,116.8852,10109.0
2024-12-23 10:45:00,118.84,118.91,118.72,118.78,10799.0,116.9442,117.0131,116.8262,116.8852,10799.0
2024-12-23 10:50:00,118.79,118.82,118.59,118.67,14362.0,116.895,116.9246,116.6982,116.777,14362.0
2024-12-23 10:55:00,118.67,118.85,118.67,118.79,13191.0,116.777,116.9541,116.777,116.895,13191.0
2024-12-23 11:00:00,118.79,119.09,118.78,119.06,9767.0,116.895,117.1903,116.8852,117.1607,9767.0
2024-12-23 11:05:00,119.08,119.13,118.92,118.97,17946.0,117.1804,117.2296,117.023,117.0722,17946.0
2024-12-23 11:10:00,118.98,119.17,118.96,119.13,11083.0,117.082,117.269,117.0623,117.2296,11083.0
2024-12-23 11:15:00,119.14,119.16,119.1,119.13,13112.0,117.2395,117.2591,117.2001,117.2296,13112.0
2024-12-23 11:20:00,119.11,119.15,119.04,119.14,18551.0,117.2099,117.2493,117.1411,117.2395,18551.0
2024-12-23 11:25:00,119.14,119.27,119.14,119.19,9703.0,117.2395,117.3674,117.2395,117.2887,9703.0
2024-12-23 11:30:00,119.22,119.38,119.21,119.38,10222.0,117.3182,117.4756,117.3083,117.4756,10222.0
2024-12-23 11:35:00,119.37,119.38,119.15,119.16,8219.0,117.4658,117.4756,117.2493,117.2591,8219.0
2024-12-23 11:40:00,119.15,119.17,118.91,119.0,18385.0,117.2493,117.269,117.0131,117.1017,18385.0
2024-12-23 11:45:00,118.99,119.01,118.9,119.0,12677.0,117.0919,117.1115,117.0033,117.1017,12677.0
2024-12-23 11:50:00,119.0,119.0,118.85,118.85,9298.0,117.1017,117.1017,116.9541,116.9541,9298.0
2024-12-23 11:55:00,118.84,119.01,118.83,119.0,22641.0,116.9442,117.1115,116.9344,117.1017,22641.0
2024-12-23 12:00:00,118.98,119.0,118.9,118.95,19118.0,117.082,117.1017,117.0033,117.0525,19118.0
2024-12-23 12:05:00,118.95,119.0,118.86,118.88,13507.0,117.0525,117.1017,116.9639,116.9836,13507.0
2024-12-23 12:10:00,118.87,118.95,118.84,118.95,12119.0,116.9738,117.0525,116.9442,117.0525,12119.0
2024-12-23 12:15:00,118.94,118.95,118.87,118.95,8624.0,117.0427,117.0525,116.9738,117.0525,8624.0
2024-12-23 12:20:00,118.96,119.09,118.95,119.02,30772.0,117.0623,117.1903,117.0525,117.1214,30772.0
2024-12-23 12:25:00,119.04,119.2,119.0,119.2,40475.0,117.1411,117.2985,117.1017,117.2985,40475.0
2024-12-23 12:30:00,119.2,119.34,119.09,119.31,15471.0,117.2985,117.4363,117.1903,117.4068,15471.0
2024-12-23 12:35:00,119.3,119.3,119.09,119.25,9323.0,117.3969,117.3969,117.1903,117.3477,9323.0
2024-12-23 12:40:00,119.23,119.28,119.17,119.22,9089.0,117.328,117.3772,117.269,117.3182,9089.0
2024-12-23 12:45:00,119.22,119.33,119.2,119.3,11613.0,117.3182,117.4264,117.2985,117.3969,11613.0
2024-12-23 12:50:00,119.29,119.42,119.29,119.41,8097.0,117.3871,117.515,117.3871,117.5052,8097.0
2024-12-23 12:55:00,119.4,119.5,119.4,119.47,7893.0,117.4953,117.5937,117.4953,117.5642,7893.0
2024-12-23 13:00:00,119.46,119.52,119.4,119.42,14820.0,117.5544,117.6134,117.4953,117.515,14820.0
2024-12-23 13:05:00,119.44,119.48,119.36,119.44,10307.0,117.5347,117.574,117.456,117.5347,10307.0
2024-12-23 13:10:00,119.44,119.63,119.44,119.62,10083.0,117.5347,117.7216,117.5347,117.7118,10083.0
2024-12-23 13:15:00,119.65,119.7,119.56,119.6,7043.0,117.7413,117.7905,117.6528,117.6921,7043.0
2024-12-23 13:20:00,119.62,119.66,119.55,119.64,11490.0,117.7118,117.7512,117.6429,117.7315,11490.0
2024-12-23 13:25:00,119.64,119.7,119.61,119.62,7757.0,117.7315,117.7905,117.702,117.7118,7757.0
2024-12-23 13:30:00,119.6,119.64,119.45,119.5,13035.0,117.6921,117.7315,117.5445,117.5937,13035.0
2024-12-23 13:35:00,119.5,119.7,119.5,119.7,8984.0,117.5937,117.7905,117.5937,117.7905,8984.0
2024-12-23 13:40:00,119.66,119.66,119.52,119.54,12989.0,117.7512,117.7512,117.6134,117.6331,12989.0
2024-12-23 13:45:00,119.54,119.78,119.54,119.78,17713.0,117.6331,117.8693,117.6331,117.8693,17713.0
2024-12-23 13:50:00,119.75,119.84,119.7,119.82,14947.0,117.8397,117.9283,117.7905,117.9086,14947.0
2024-12-23 13:55:00,119.79,119.79,119.57,119.6,13944.0,117.8791,117.8791,117.6626,117.6921,13944.0
2024-12-23 14:00:00,119.61,119.62,119.46,119.49,5936.0,117.702,117.7118,117.5544,117.5839,5936.0
2024-12-23 14:05:00,119.48,119.53,119.45,119.51,14002.0,117.574,117.6232,117.5445,117.6036,14002.0
2024-12-23 14:10:00,119.5,119.58,119.46,119.57,27774.0,117.5937,117.6724,117.5544,117.6626,27774.0
2024-12-23 14:15:00,119.57,119.6,119.49,119.52,9811.0,117.6626,117.6921,117.5839,117.6134,9811.0
2024-12-23 14:20:00,119.51,119.51,119.42,119.44,13282.0,117.6036,117.6036,117.515,117.5347,13282.0
2024-12-23 14:25:00,119.42,119.43,119.36,119.39,9237.0,117.515,117.5248,117.456,117.4855,9237.0
2024-12-23 14:30:00,119.37,119.52,119.36,119.48,28168.0,117.4658,117.6134,117.456,117.574,28168.0
2024-12-23 14:35:00,119.48,119.54,119.44,119.47,26213.0,117.574,117.6331,117.5347,117.5642,26213.0
2024-12-23 14:40:00,119.48,119.53,119.44,119.45,11961.0,117.574,117.6232,117.5347,117.5445,11961.0
2024-12-23 14:45:00,119.47,119.5,119.39,119.41,19478.0,117.5642,117.5937,117.4855,117.5052,19478.0
2024-12-23 14:50:00,119.43,119.46,119.31,119.34,13066.0,117.5248,117.5544,117.4068,117.4363,13066.0
2024-12-23 14:55:00,119.36,119.36,119.2,119.21,10932.0,117.456,117.456,117.2985,117.3083,10932.0
2024-12-23 15:00:00,119.21,119.32,119.17,119.32,9205.0,117.3083,117.4166,117.269,117.4166,9205.0
2024-12-23 15:05:00,119.31,119.43,119.29,119.38,10824.0,117.4068,117.5248,117.3871,117.4756,10824.0
2024-12-23 15:10:00,119.39,119.39,119.26,119.27,7200.0,117.4855,117.4855,117.3575,117.3674,7200.0
2024-12-23 15:15:00,119.32,119.35,119.12,119.18,28658.0,117.4166,117.4461,117.2198,117.2788,28658.0
2024-12-23 15:20:00,119.19,119.22,119.09,119.18,9309.0,117.2887,117.3182,117.1903,117.2788,9309.0
2024-12-23 15:25:00,119.18,119.3,119.17,119.24,14036.0,117.2788,117.3969,117.269,117.3379,14036.0
2024-12-23 15:30:00,119.24,119.36,119.21,119.36,11420.0,117.3379,117.456,117.3083,117.456,11420.0
2024-12-23 15:35:00,119.37,119.67,119.36,119.55,29096.0,117.4658,117.761,117.456,117.6429,29096.0
2024-12-23 15:40:00,119.55,119.88,119.49,119.84,47570.0,117.6429,117.9677,117.5839,117.9283,47570.0
2024-12-23 15:45:00,119.88,119.93,119.75,119.82,28006.0,117.9677,118.0169,117.8397,117.9086,28006.0
2024-12-23 15:50:00,119.85,120.24,119.85,120.13,27867.0,117.9381,118.3219,117.9381,118.2137,27867.0
2024-12-23 15:55:00,120.17,120.19,119.79,119.83,94382.0,118.253,118.2727,117.8791,117.9185,94382.0
2024-12-24 09:30:00,120.16,120.42,119.35,119.65,45477.0,118.2432,118.499,117.4461,117.7413,45477.0
2024-12-24 09:35:00,119.73,119.73,119.1,119.38,11709.0,117.8201,117.8201,117.2001,117.4756,11709.0
2024-12-24 09:40:00,119.38,119.73,119.36,119.62,10840.0,117.4756,117.8201,117.456,117.7118,10840.0
2024-12-24 09:45:00,119.64,119.65,119.38,119.46,21471.0,117.7315,117.7413,117.4756,117.5544,21471.0
2024-12-24 09:50:00,119.46,119.52,119.17,119.21,19075.0,117.5544,117.6134,117.269,117.3083,19075.0
2024-12-24 09:55:00,119.21,119.34,119.13,119.2,12595.0,117.3083,117.4363,117.2296,117.2985,12595.0
2024-12-24 10:00:00,119.2,119.75,119.19,119.6,14239.0,117.2985,117.8397,117.2887,117.6921,14239.0
2024-12-24 10:05:00,119.59,119.78,119.56,119.77,7199.0,117.6823,117.8693,117.6528,117.8594,7199.0
2024-12-24 10:10:00,119.76,120.08,119.76,119.94,22524.0,117.8496,118.1645,117.8496,118.0267,22524.0
2024-12-24 10:15:00,119.94,120.21,119.88,120.08,13627.0,118.0267,118.2924,117.9677,118.1645,13627.0
2024-12-24 10:20:00,120.08,120.2,120.03,120.08,12642.0,118.1645,118.2826,118.1153,118.1645,12642.0
2024-12-24 10:25:00,120.12,120.2,120.08,120.18,20385.0,118.2038,118.2826,118.1645,118.2629,20385.0
2024-12-24 10:30:00,120.17,120.46,120.16,120.41,14840.0,118.253,118.5384,118.2432,118.4892,14840.0
2024-12-24 10:35:00,120.38,120.39,120.13,120.14,26212.0,118.4597,118.4695,118.2137,118.2235,26212.0
2024-12-24 10:40:00,120.17,120.27,120.08,120.23,13152.0,118.253,118.3514,118.1645,118.3121,13152.0
2024-12-24 10:45:00,120.21,120.3,120.18,120.25,23896.0,118.2924,118.381,118.2629,118.3318,23896.0
2024-12-24 10:50:00,120.23,120.25,120.06,120.16,7377.0,118.3121,118.3318,118.1448,118.2432,7377.0
2024-12-24 10:55:00,120.16,120.25,120.14,120.17,10664.0,118.2432,118.3318,118.2235,118.253,10664.0
2024-12-24 11:00:00,120.19,120.3,120.18,120.29,17151.0,118.2727,118.381,118.2629,118.3711,17151.0
2024-12-24 11:05:00,120.28,120.28,120.13,120.15,31522.0,118.3613,118.3613,118.2137,118.2334,31522.0
2024-12-24 11:10:00,120.16,120.17,120.01,120.06,22797.0,118.2432,118.253,118.0956,118.1448,22797.0
2024-12-24 11:15:00,120.04,120.13,120.01,120.13,12573.0,118.1251,118.2137,118.0956,118.2137,12573.0
2024-12-24 11:20:00,120.14,120.15,120.05,120.09,20581.0,118.2235,118.2334,118.1349,118.1743,20581.0
2024-12-24 11:25:00,120.09,120.14,120.03,120.12,11498.0,118.1743,118.2235,118.1153,118.2038,11498.0
2024-12-24 11:30:00,120.12,120.25,120.1,120.2,12138.0,118.2038,118.3318,118.1841,118.2826,12138.0
2024-12-24 11:35:00,120.2,120.22,120.11,120.17,9490.0,118.2826,118.3022,118.194,118.253,9490.0
2024-12-24 11:40:00,120.15,120.25,120.12,120.23,12123.0,118.2334,118.3318,118.2038,118.3121,12123.0
2024-12-24 11:45:00,120.25,120.35,120.22,120.34,17267.0,118.3318,118.4302,118.3022,118.4203,17267.0
2024-12-24 11:50:00,120.32,120.38,120.17,120.18,20476.0,118.4006,118.4597,118.253,118.2629,20476.0
2024-12-24 11:55:00,120.18,120.28,120.12,120.18,14010.0,118.2629,118.3613,118.2038,118.2629,14010.0
2024-12-24 12:00:00,120.21,120.3,120.19,120.3,9087.0,118.2924,118.381,118.2727,118.381,9087.0
2024-12-24 12:05:00,120.31,120.49,120.31,120.43,13002.0,118.3908,118.5679,118.3908,118.5089,13002.0
2024-12-24 12:10:00,120.44,120.44,120.24,120.35,25570.0,118.5187,118.5187,118.3219,118.4302,25570.0
2024-12-24 12:15:00,120.38,120.52,120.38,120.46,9897.0,118.4597,118.5974,118.4597,118.5384,9897.0
2024-12-24 12:20:00,120.48,120.63,120.47,120.61,8850.0,118.5581,118.7057,118.5482,118.686,8850.0
2024-12-24 12:25:00,120.59,120.72,120.48,120.69,26182.0,118.6663,118.7943,118.5581,118.7647,26182.0
2024-12-24 12:30:00,120.67,120.68,120.57,120.63,17470.0,118.7451,118.7549,118.6467,118.7057,17470.0
2024-12-24 12:35:00,120.61,120.81,120.58,120.79,16635.0,118.686,118.8828,118.6565,118.8631,16635.0
2024-12-24 12:40:00,120.77,120.83,120.69,120.76,18606.0,118.8435,118.9025,118.7647,118.8336,18606.0
2024-12-24 12:45:00,120.74,120.87,120.69,120.83,26039.0,118.8139,118.9419,118.7647,118.9025,26039.0
2024-12-24 12:50:00,120.87,120.92,120.69,120.69,31203.0,118.9419,118.9911,118.7647,118.7647,31203.0
2024-12-24 12:55:00,120.72,120.98,120.71,120.86,59609.0,118.7943,119.0501,118.7844,118.932,59609.0
2024-12-26 09:30:00,120.9,120.9,120.25,120.25,44374.0,118.9714,118.9714,118.3318,118.3318,44374.0
2024-12-26 09:35:00,120.52,120.73,120.31,120.37,8563.0,118.5974,118.8041,118.3908,118.4498,8563.0
2024-12-26 09:40:00,120.42,120.52,120.35,120.41,2066.0,118.499,118.5974,118.4302,118.4892,2066.0
2024-12-26 09:45:00,120.43,120.71,120.31,120.58,12963.0,118.5089,118.7844,118.3908,118.6565,12963.0
2024-12-26 09:50:00,120.5,120.7,120.5,120.53,5041.0,118.5778,118.7746,118.5778,118.6073,5041.0
2024-12-26 09:55:00,120.55,120.76,120.54,120.72,8571.0,118.627,118.8336,118.6171,118.7943,8571.0
2024-12-26 10:00:00,120.72,120.87,120.67,120.8,10898.0,118.7943,118.9419,118.7451,118.873,10898.0
2024-12-26 10:05:00,120.78,120.87,120.75,120.79,14250.0,118.8533,118.9419,118.8238,118.8631,14250.0
2024-12-26 10:10:00,120.83,120.92,120.75,120.81,14144.0,118.9025,118.9911,118.8238,118.8828,14144.0
2024-12-26 10:15:00,120.88,120.98,120.79,120.91,14180.0,118.9517,119.0501,118.8631,118.9812,14180.0
2024-12-26 10:20:00,120.9,120.9,120.74,120.75,9832.0,118.9714,118.9714,118.8139,118.8238,9832.0
2024-12-26 10:25:00,120.75,120.75,120.45,120.5,9871.0,118.8238,118.8238,118.5286,118.5778,9871.0
2024-12-26 10:30:00,120.5,120.63,120.43,120.52,10188.0,118.5778,118.7057,118.5089,118.5974,10188.0
2024-12-26 10:35:00,120.49,120.54,120.34,120.39,17839.0,118.5679,118.6171,118.4203,118.4695,17839.0
2024-12-26 10:40:00,120.4,120.45,120.25,120.27,6745.0,118.4794,118.5286,118.3318,118.3514,6745.0
2024-12-26 10:45:00,120.25,120.42,120.24,120.4,9219.0,118.3318,118.499,118.3219,118.4794,9219.0
2024-12-26 10:50:00,120.39,120.49,120.39,120.49,7892.0,118.4695,118.5679,118.4695,118.5679,7892.0
2024-12-26 10:55:00,120.47,120.51,120.41,120.43,14863.0,118.5482,118.5876,118.4892,118.5089,14863.0
2024-12-26 11:00:00,120.44,120.55,120.42,120.55,14075.0,118.5187,118.627,118.499,118.627,14075.0
2024-12-26 11:05:00,120.54,120.6,120.47,120.5,18285.0,118.6171,118.6762,118.5482,118.5778,18285.0
2024-12-26 11:10:00,120.48,120.52,120.35,120.36,4597.0,118.5581,118.5974,118.4302,118.44,4597.0
2024-12-26 11:15:00,120.39,120.46,120.36,120.43,4668.0,118.4695,118.5384,118.44,118.5089,4668.0
2024-12-26 11:20:00,120.4,120.43,120.36,120.42,9627.0,118.4794,118.5089,118.44,118.499,9627.0
2024-12-26 11:25:00,120.4,120.49,120.37,120.46,12528.0,118.4794,118.5679,118.4498,118.5384,12528.0
2024-12-26 11:30:00,120.44,120.57,120.44,120.56,7036.0,118.5187,118.6467,118.5187,118.6368,7036.0
2024-12-26 11:35:00,120.58,120.59,120.53,120.57,15400.0,118.6565,118.6663,118.6073,118.6467,15400.0
2024-12-26 11:40:00,120.59,120.68,120.59,120.68,11042.0,118.6663,118.7549,118.6663,118.7549,11042.0
2024-12-26 11:45:00,120.69,120.77,120.64,120.77,5093.0,118.7647,118.8435,118.7155,118.8435,5093.0
2024-12-26 11:50:00,120.79,120.92,120.78,120.85,10091.0,118.8631,118.9911,118.8533,118.9222,10091.0
2024-12-26 11:55:00,120.87,120.92,120.82,120.9,9772.0,118.9419,118.9911,118.8927,118.9714,9772.0
2024-12-26 12:00:00,120.9,120.91,120.8,120.84,8855.0,118.9714,118.9812,118.873,118.9123,8855.0
2024-12-26 12:05:00,120.79,120.82,120.77,120.82,6044.0,118.8631,118.8927,118.8435,118.8927,6044.0
2024-12-26 12:10:00,120.83,120.85,120.7,120.7,5494.0,118.9025,118.9222,118.7746,118.7746,5494.0
2024-12-26 12:15:00,120.7,120.73,120.67,120.73,3924.0,118.7746,118.8041,118.7451,118.8041,3924.0
2024-12-26 12:20:00,120.71,120.83,120.69,120.69,12433.0,118.7844,118.9025,118.7647,118.7647,12433.0
2024-12-26 12:25:00,120.7,120.72,120.66,120.66,8062.0,118.7746,118.7943,118.7352,118.7352,8062.0
2024-12-26 12:30:00,120.67,120.72,120.64,120.71,6574.0,118.7451,118.7943,118.7155,118.7844,6574.0
2024-12-26 12:35:00,120.71,120.78,120.71,120.78,3646.0,118.7844,118.8533,118.7844,118.8533,3646.0
2024-12-26 12:40:00,120.76,120.81,120.74,120.8,3193.0,118.8336,118.8828,118.8139,118.873,3193.0
2024-12-26 12:45:00,120.77,120.77,120.59,120.68,5684.0,118.8435,118.8435,118.6663,118.7549,5684.0
2024-12-26 12:50:00,120.66,120.66,120.55,120.57,2699.0,118.7352,118.7352,118.627,118.6467,2699.0
2024-12-26 12:55:00,120.54,120.55,120.5,120.52,2848.0,118.6171,118.627,118.5778,118.5974,2848.0
2024-12-26 13:00:00,120.5,120.59,120.49,120.59,4508.0,118.5778,118.6663,118.5679,118.6663,4508.0
2024-12-26 13:05:00,120.58,120.62,120.52,120.52,4789.0,118.6565,118.6959,118.5974,118.5974,4789.0
2024-12-26 13:10:00,120.52,120.53,120.42,120.43,4467.0,118.5974,118.6073,118.499,118.5089,4467.0
2024-12-26 13:15:00,120.43,120.72,120.43,120.7,5827.0,118.5089,118.7943,118.5089,118.7746,5827.0
2024-12-26 13:20:00,120.69,120.74,120.52,120.53,6061.0,118.7647,118.8139,118.5974,118.6073,6061.0
2024-12-26 13:25:00,120.53,120.53,120.3,120.39,21697.0,118.6073,118.6073,118.381,118.4695,21697.0
2024-12-26 13:30:00,120.44,120.46,120.36,120.37,3515.0,118.5187,118.5384,118.44,118.4498,3515.0
2024-12-26 13:35:00,120.34,120.4,120.3,120.38,3837.0,118.4203,118.4794,118.381,118.4597,3837.0
2024-12-26 13:40:00,120.39,120.42,120.22,120.22,8814.0,118.4695,118.499,118.3022,118.3022,8814.0
2024-12-26 13:45:00,120.22,120.73,120.19,120.67,81801.0,118.3022,118.8041,118.2727,118.7451,81801.0
2024-12-26 13:50:00,120.69,120.83,120.67,120.79,13722.0,118.7647,118.9025,118.7451,118.8631,13722.0
2024-12-26 13:55:00,120.75,120.76,120.55,120.6,14098.0,118.8238,118.8336,118.627,118.6762,14098.0
2024-12-26 14:00:00,120.58,120.66,120.55,120.59,7717.0,118.6565,118.7352,118.627,118.6663,7717.0
2024-12-26 14:05:00,120.54,120.56,120.44,120.46,8453.0,118.6171,118.6368,118.5187,118.5384,8453.0
2024-12-26 14:10:00,120.46,120.47,120.43,120.46,3268.0,118.5384,118.5482,118.5089,118.5384,3268.0
2024-12-26 14:15:00,120.43,120.53,120.43,120.45,8998.0,118.5089,118.6073,118.5089,118.5286,8998.0
2024-12-26 14:20:00,120.47,120.51,120.34,120.43,10660.0,118.5482,118.5876,118.4203,118.5089,10660.0
2024-12-26 14:25:00,120.43,120.51,120.41,120.51,10625.0,118.5089,118.5876,118.4892,118.5876,10625.0
2024-12-26 14:30:00,120.51,120.54,120.4,120.47,7639.0,118.5876,118.6171,118.4794,118.5482,7639.0
2024-12-26 14:35:00,120.45,120.49,120.42,120.44,9391.0,118.5286,118.5679,118.499,118.5187,9391.0
2024-12-26 14:40:00,120.42,120.42,120.32,120.32,3631.0,118.499,118.499,118.4006,118.4006,3631.0
2024-12-26 14:45:00,120.32,120.37,120.31,120.34,4731.0,118.4006,118.4498,118.3908,118.4203,4731.0
2024-12-26 14:50:00,120.33,120.41,120.27,120.27,8578.0,118.4105,118.4892,118.3514,118.3514,8578.0
2024-12-26 14:55:00,120.29,120.31,120.27,120.27,2551.0,118.3711,118.3908,118.3514,118.3514,2551.0
2024-12-26 15:00:00,120.27,120.33,120.25,120.29,6646.0,118.3514,118.4105,118.3318,118.3711,6646.0
2024-12-26 15:05:00,120.29,120.5,120.28,120.44,17457.0,118.3711,118.5778,118.3613,118.5187,17457.0
2024-12-26 15:10:00,120.45,120.49,120.33,120.33,6556.0,118.5286,118.5679,118.4105,118.4105,6556.0
2024-12-26 15:15:00,120.33,120.39,120.31,120.37,7573.0,118.4105,118.4695,118.3908,118.4498,7573.0
2024-12-26 15:20:00,120.4,120.46,120.37,120.4,5272.0,118.4794,118.5384,118.4498,118.4794,5272.0
2024-12-26 15:25:00,120.43,120.51,120.42,120.48,8603.0,118.5089,118.5876,118.499,118.5581,8603.0
2024-12-26 15:30:00,120.47,120.52,120.41,120.49,18161.0,118.5482,118.5974,118.4892,118.5679,18161.0
2024-12-26 15:35:00,120.48,120.54,120.47,120.52,12411.0,118.5581,118.6171,118.5482,118.5974,12411.0
2024-12-26 15:40:00,120.54,120.61,120.46,120.52,41242.0,118.6171,118.686,118.5384,118.5974,41242.0
2024-12-26 15:45:00,120.55,120.64,120.52,120.6,20449.0,118.627,118.7155,118.5974,118.6762,20449.0
2024-12-26 15:50:00,120.65,120.79,120.64,120.71,36253.0,118.7254,118.8631,118.7155,118.7844,36253.0
2024-12-26 15:55:00,120.72,120.73,120.35,120.42,134377.0,118.7943,118.8041,118.4302,118.499,134377.0
2024-12-27 09:30:00,120.1,120.59,119.84,120.54,19345.0,118.1841,118.6663,117.9283,118.6171,19345.0
2024-12-27 09:35:00,120.74,120.96,120.57,120.86,8595.0,118.8139,119.0304,118.6467,118.932,8595.0
2024-12-27 09:40:00,120.85,121.03,120.74,120.97,30999.0,118.9222,119.0993,118.8139,119.0403,30999.0
2024-12-27 09:45:00,120.99,121.27,120.85,121.25,14869.0,119.06,119.3355,118.9222,119.3158,14869.0
2024-12-27 09:50:00,121.24,121.72,121.21,121.55,45158.0,119.306,119.7783,119.2764,119.611,45158.0
2024-12-27 09:55:00,121.49,121.67,121.4,121.64,22872.0,119.552,119.7291,119.4634,119.6996,22872.0
2024-12-27 10:00:00,121.63,121.68,121.2,121.2,38104.0,119.6897,119.7389,119.2666,119.2666,38104.0
2024-12-27 10:05:00,121.18,121.3,121.09,121.19,17907.0,119.2469,119.365,119.1584,119.2568,17907.0
2024-12-27 10:10:00,121.14,121.27,120.98,121.01,4166.0,119.2076,119.3355,119.0501,119.0796,4166.0
2024-12-27 10:15:00,120.93,121.07,120.81,121.05,13291.0,119.0009,119.1387,118.8828,119.119,13291.0
2024-12-27 10:20:00,120.99,121.08,120.9,121.05,11063.0,119.06,119.1485,118.9714,119.119,11063.0
2024-12-27 10:25:00,121.03,121.03,120.92,120.92,5843.0,119.0993,119.0993,118.9911,118.9911,5843.0
2024-12-27 10:30:00,120.92,121.04,120.9,120.97,8594.0,118.9911,119.1092,118.9714,119.0403,8594.0
2024-12-27 10:35:00,120.94,121.0,120.89,121.0,9240.0,119.0107,119.0698,118.9615,119.0698,9240.0
2024-12-27 10:40:00,120.98,121.23,120.98,121.23,10435.0,119.0501,119.2961,119.0501,119.2961,10435.0
2024-12-27 10:45:00,121.23,121.43,121.2,121.39,15274.0,119.2961,119.4929,119.2666,119.4536,15274.0
2024-12-27 10:50:00,121.43,121.47,121.35,121.42,19388.0,119.4929,119.5323,119.4142,119.4831,19388.0
2024-12-27 10:55:00,121.42,121.48,121.24,121.26,21174.0,119.4831,119.5421,119.306,119.3256,21174.0
2024-12-27 11:00:00,121.26,121.3,120.95,121.01,21908.0,119.3256,119.365,119.0206,119.0796,21908.0
2024-12-27 11:05:00,121.11,121.11,120.95,121.05,6787.0,119.178,119.178,119.0206,119.119,6787.0
2024-12-27 11:10:00,121.01,121.13,120.97,120.98,6061.0,119.0796,119.1977,119.0403,119.0501,6061.0
2024-12-27 11:15:00,120.98,121.06,120.9,120.93,6976.0,119.0501,119.1288,118.9714,119.0009,6976.0
2024-12-27 11:20:00,120.88,121.05,120.87,121.03,5099.0,118.9517,119.119,118.9419,119.0993,5099.0
2024-12-27 11:25:00,121.05,121.07,120.99,121.01,6806.0,119.119,119.1387,119.06,119.0796,6806.0
2024-12-27 11:30:00,120.98,121.04,120.92,120.92,4993.0,119.0501,119.1092,118.9911,118.9911,4993.0
2024-12-27 11:35:00,120.91,121.1,120.91,121.05,4189.0,118.9812,119.1682,118.9812,119.119,4189.0
2024-12-27 11:40:00,121.07,121.07,121.0,121.05,3275.0,119.1387,119.1387,119.0698,119.119,3275.0
2024-12-27 11:45:00,121.0,121.0,120.85,120.89,19794.0,119.0698,119.0698,118.9222,118.9615,19794.0
2024-12-27 11:50:00,120.87,120.87,120.68,120.74,5664.0,118.9419,118.9419,118.7549,118.8139,5664.0
2024-12-27 11:55:00,120.71,120.81,120.67,120.77,10177.0,118.7844,118.8828,118.7451,118.8435,10177.0
2024-12-27 12:00:00,120.77,120.82,120.54,120.54,17884.0,118.8435,118.8927,118.6171,118.6171,17884.0
2024-12-27 12:05:00,120.54,120.58,120.41,120.58,7424.0,118.6171,118.6565,118.4892,118.6565,7424.0
2024-12-27 12:10:00,120.52,120.57,120.5,120.57,2692.0,118.5974,118.6467,118.5778,118.6467,2692.0
2024-12-27 12:15:00,120.61,120.63,120.5,120.5,7253.0,118.686,118.7057,118.5778,118.5778,7253.0
2024-12-27 12:20:00,120.46,120.53,120.36,120.4,17664.0,118.5384,118.6073,118.44,118.4794,17664.0
2024-12-27 12:25:00,120.41,120.52,120.4,120.41,16833.0,118.4892,118.5974,118.4794,118.4892,16833.0
2024-12-27 12:30:00,120.41,120.53,120.41,120.53,13497.0,118.4892,118.6073,118.4892,118.6073,13497.0
2024-12-27 12:35:00,120.52,120.53,120.45,120.46,12725.0,118.5974,118.6073,118.5286,118.5384,12725.0
2024-12-27 12:40:00,120.45,120.46,120.36,120.39,14550.0,118.5286,118.5384,118.44,118.4695,14550.0
2024-12-27 12:45:00,120.39,120.41,120.24,120.3,6886.0,118.4695,118.4892,118.3219,118.381,6886.0
2024-12-27 12:50:00,120.32,120.4,120.22,120.4,5626.0,118.4006,118.4794,118.3022,118.4794,5626.0
2024-12-27 12:55:00,120.41,120.49,120.4,120.41,7060.0,118.4892,118.5679,118.4794,118.4892,7060.0
2024-12-27 13:00:00,120.45,120.59,120.45,120.56,7944.0,118.5286,118.6663,118.5286,118.6368,7944.0
2024-12-27 13:05:00,120.58,120.6,120.51,120.55,8537.0,118.6565,118.6762,118.5876,118.627,8537.0
2024-12-27 13:10:00,120.58,120.66,120.57,120.6,8946.0,118.6565,118.7352,118.6467,118.6762,8946.0
2024-12-27 13:15:00,120.64,120.65,120.57,120.59,8020.0,118.7155,118.7254,118.6467,118.6663,8020.0
2024-12-27 13:20:00,120.6,120.61,120.52,120.57,10470.0,118.6762,118.686,118.5974,118.6467,10470.0
2024-12-27 13:25:00,120.58,120.62,120.54,120.58,14184.0,118.6565,118.6959,118.6171,118.6565,14184.0
2024-12-27 13:30:00,120.58,120.66,120.55,120.66,11238.0,118.6565,118.7352,118.627,118.7352,11238.0
2024-12-27 13:35:00,120.67,120.69,120.63,120.65,12167.0,118.7451,118.7647,118.7057,118.7254,12167.0
2024-12-27 13:40:00,120.66,120.71,120.64,120.66,9238.0,118.7352,118.7844,118.7155,118.7352,9238.0
2024-12-27 13:45:00,120.66,120.67,120.5,120.61,12007.0,118.7352,118.7451,118.5778,118.686,12007.0
2024-12-27 13:50:00,120.58,120.67,120.58,120.63,8404.0,118.6565,118.7451,118.6565,118.7057,8404.0
2024-12-27 13:55:00,120.62,120.64,120.55,120.58,12904.0,118.6959,118.7155,118.627,118.6565,12904.0
2024-12-27 14:00:00,120.58,120.58,120.39,120.4,10200.0,118.6565,118.6565,118.4695,118.4794,10200.0
2024-12-27 14:05:00,120.36,120.47,120.35,120.45,17312.0,118.44,118.5482,118.4302,118.5286,17312.0
2024-12-27 14:10:00,120.45,120.59,120.45,120.59,22933.0,118.5286,118.6663,118.5286,118.6663,22933.0
2024-12-27 14:15:00,120.58,120.78,120.58,120.77,8273.0,118.6565,118.8533,118.6565,118.8435,8273.0
2024-12-27 14:20:00,120.77,120.77,120.7,120.74,10793.0,118.8435,118.8435,118.7746,118.8139,10793.0
2024-12-27 14:25:00,120.75,120.75,120.64,120.68,9100.0,118.8238,118.8238,118.7155,118.7549,9100.0
2024-12-27 14:30:00,120.64,120.69,120.57,120.69,6175.0,118.7155,118.7647,118.6467,118.7647,6175.0
2024-12-27 14:35:00,120.69,120.76,120.69,120.7,7149.0,118.7647,118.8336,118.7647,118.7746,7149.0
2024-12-27 14:40:00,120.71,120.82,120.7,120.77,19469.0,118.7844,118.8927,118.7746,118.8435,19469.0
2024-12-27 14:45:00,120.8,120.87,120.78,120.84,9705.0,118.873,118.9419,118.8533,118.9123,9705.0
2024-12-27 14:50:00,120.84,120.85,120.78,120.81,8458.0,118.9123,118.9222,118.8533,118.8828,8458.0
2024-12-27 14:55:00,120.8,120.88,120.75,120.85,17364.0,118.873,118.9517,118.8238,118.9222,17364.0
2024-12-27 15:00:00,120.86,120.86,120.65,120.67,15469.0,118.932,118.932,118.7254,118.7451,15469.0
2024-12-27 15:05:00,120.67,120.69,120.5,120.59,9318.0,118.7451,118.7647,118.5778,118.6663,9318.0
2024-12-27 15:10:00,120.6,120.6,120.41,120.44,11864.0,118.6762,118.6762,118.4892,118.5187,11864.0
2024-12-27 15:15:00,120.41,120.48,120.39,120.43,20048.0,118.4892,118.5581,118.4695,118.5089,20048.0
2024-12-27 15:20:00,120.44,120.44,120.35,120.43,9629.0,118.5187,118.5187,118.4302,118.5089,9629.0
2024-12-27 15:25:00,120.45,120.48,120.4,120.43,9539.0,118.5286,118.5581,118.4794,118.5089,9539.0
2024-12-27 15:30:00,120.42,120.49,120.35,120.36,10261.0,118.499,118.5679,118.4302,118.44,10261.0
2024-12-27 15:35:00,120.33,120.45,120.3,120.44,24242.0,118.4105,118.5286,118.381,118.5187,24242.0
2024-12-27 15:40:00,120.43,120.43,120.25,120.28,10185.0,118.5089,118.5089,118.3318,118.3613,10185.0
2024-12-27 15:45:00,120.3,120.44,120.29,120.42,23945.0,118.381,118.5187,118.3711,118.499,23945.0
2024-12-27 15:50:00,120.47,120.62,120.43,120.55,25872.0,118.5482,118.6959,118.5089,118.627,25872.0
2024-12-27 15:55:00,120.57,120.58,120.35,120.45,121196.0,118.6467,118.6565,118.4302,118.5286,121196.0
2024-12-30 09:30:00,120.71,120.82,120.31,120.81,47719.0,118.7844,118.8927,118.3908,118.8828,47719.0
2024-12-30 09:35:00,120.82,121.32,120.65,121.0,43802.0,118.8927,119.3847,118.7254,119.0698,43802.0
2024-12-30 09:40:00,121.01,121.13,120.43,120.45,16867.0,119.0796,119.1977,118.5089,118.5286,16867.0
2024-12-30 09:45:00,120.43,120.58,120.13,120.25,22672.0,118.5089,118.6565,118.2137,118.3318,22672.0
2024-12-30 09:50:00,120.17,120.38,120.1,120.34,16286.0,118.253,118.4597,118.1841,118.4203,16286.0
2024-12-30 09:55:00,120.31,120.52,120.31,120.34,15754.0,118.3908,118.5974,118.3908,118.4203,15754.0
2024-12-30 10:00:00,120.31,120.41,120.08,120.14,34535.0,118.3908,118.4892,118.1645,118.2235,34535.0
2024-12-30 10:05:00,120.09,120.24,120.03,120.16,33026.0,118.1743,118.3219,118.1153,118.2432,33026.0
2024-12-30 10:10:00,120.17,120.2,119.76,119.77,16275.0,118.253,118.2826,117.8496,117.8594,16275.0
2024-12-30 10:15:00,119.76,119.78,119.48,119.72,31634.0,117.8496,117.8693,117.574,117.8102,31634.0
2024-12-30 10:20:00,119.73,120.02,119.68,120.0,17716.0,117.8201,118.1054,117.7708,118.0857,17716.0
2024-12-30 10:25:00,120.0,120.07,119.84,119.95,15546.0,118.0857,118.1546,117.9283,118.0365,15546.0
2024-12-30 10:30:00,119.95,120.1,119.92,120.04,18004.0,118.0365,118.1841,118.007,118.1251,18004.0
2024-12-30 10:35:00,120.03,120.11,119.97,120.11,15059.0,118.1153,118.194,118.0562,118.194,15059.0
2024-12-30 10:40:00,120.13,120.3,120.08,120.22,18914.0,118.2137,118.381,118.1645,118.3022,18914.0
2024-12-30 10:45:00,120.21,120.24,120.05,120.12,17092.0,118.2924,118.3219,118.1349,118.2038,17092.0
2024-12-30 10:50:00,120.16,120.41,120.15,120.38,9738.0,118.2432,118.4892,118.2334,118.4597,9738.0
2024-12-30 10:55:00,120.38,120.58,120.34,120.57,6762.0,118.4597,118.6565,118.4203,118.6467,6762.0
2024-12-30 11:00:00,120.57,120.57,120.37,120.52,43778.0,118.6467,118.6467,118.4498,118.5974,43778.0
2024-12-30 11:05:00,120.49,120.93,120.49,120.93,28152.0,118.5679,119.0009,118.5679,119.0009,28152.0
2024-12-30 11:10:00,120.84,120.89,120.73,120.74,11182.0,118.9123,118.9615,118.8041,118.8139,11182.0
2024-12-30 11:15:00,120.73,120.81,120.61,120.63,22316.0,118.8041,118.8828,118.686,118.7057,22316.0
2024-12-30 11:20:00,120.6,120.61,120.41,120.42,10376.0,118.6762,118.686,118.4892,118.499,10376.0
2024-12-30 11:25:00,120.42,120.53,120.35,120.42,20346.0,118.499,118.6073,118.4302,118.499,20346.0
2024-12-30 11:30:00,120.42,120.45,120.38,120.42,13096.0,118.499,118.5286,118.4597,118.499,13096.0
2024-12-30 11:35:00,120.38,120.47,120.3,120.35,20620.0,118.4597,118.5482,118.381,118.4302,20620.0
2024-12-30 11:40:00,120.43,120.67,120.42,120.64,7387.0,118.5089,118.7451,118.499,118.7155,7387.0
2024-12-30 11:45:00,120.62,120.7,120.51,120.54,16521.0,118.6959,118.7746,118.5876,118.6171,16521.0
2024-12-30 11:50:00,120.53,120.63,120.51,120.58,11562.0,118.6073,118.7057,118.5876,118.6565,11562.0
2024-12-30 11:55:00,120.57,120.76,120.56,120.76,9707.0,118.6467,118.8336,118.6368,118.8336,9707.0
2024-12-30 12:00:00,120.78,120.92,120.76,120.89,6507.0,118.8533,118.9911,118.8336,118.9615,6507.0
2024-12-30 12:05:00,120.88,120.98,120.88,120.92,11562.0,118.9517,119.0501,118.9517,118.9911,11562.0
2024-12-30 12:10:00,120.91,120.96,120.88,120.94,12559.0,118.9812,119.0304,118.9517,119.0107,12559.0
2024-12-30 12:15:00,120.94,121.06,120.94,121.03,64529.0,119.0107,119.1288,119.0107,119.0993,64529.0
2024-12-30 12:20:00,121.0,121.08,120.91,120.91,71654.0,119.0698,119.1485,118.9812,118.9812,71654.0
2024-12-30 12:25:00,120.92,120.99,120.87,120.95,9961.0,118.9911,119.06,118.9419,119.0206,9961.0
2024-12-30 12:30:00,120.95,121.01,120.93,120.97,8388.0,119.0206,119.0796,119.0009,119.0403,8388.0
2024-12-30 12:35:00,120.96,121.1,120.96,121.01,25929.0,119.0304,119.1682,119.0304,119.0796,25929.0
2024-12-30 12:40:00,121.01,121.04,120.86,120.94,11306.0,119.0796,119.1092,118.932,119.0107,11306.0
2024-12-30 12:45:00,120.9,120.91,120.74,120.77,14555.0,118.9714,118.9812,118.8139,118.8435,14555.0
2024-12-30 12:50:00,120.77,120.83,120.71,120.73,8859.0,118.8435,118.9025,118.7844,118.8041,8859.0
2024-12-30 12:55:00,120.72,120.76,120.53,120.68,10799.0,118.7943,118.8336,118.6073,118.7549,10799.0
2024-12-30 13:00:00,120.66,120.66,120.59,120.63,9996.0,118.7352,118.7352,118.6663,118.7057,9996.0
2024-12-30 13:05:00,120.63,120.71,120.61,120.66,12330.0,118.7057,118.7844,118.686,118.7352,12330.0
2024-12-30 13:10:00,120.68,120.76,120.64,120.76,8598.0,118.7549,118.8336,118.7155,118.8336,8598.0
2024-12-30 13:15:00,120.73,120.74,120.59,120.61,18961.0,118.8041,118.8139,118.6663,118.686,18961.0
2024-12-30 13:20:00,120.57,120.62,120.49,120.49,14672.0,118.6467,118.6959,118.5679,118.5679,14672.0
2024-12-30 13:25:00,120.46,120.49,120.42,120.48,9779.0,118.5384,118.5679,118.499,118.5581,9779.0
2024-12-30 13:30:00,120.49,120.49,120.38,120.47,14469.0,118.5679,118.5679,118.4597,118.5482,14469.0
2024-12-30 13:35:00,120.48,120.58,120.46,120.55,14807.0,118.5581,118.6565,118.5384,118.627,14807.0
2024-12-30 13:40:00,120.56,120.67,120.52,120.65,11094.0,118.6368,118.7451,118.5974,118.7254,11094.0
2024-12-30 13:45:00,120.63,120.66,120.53,120.59,19184.0,118.7057,118.7352,118.6073,118.6663,19184.0
2024-12-30 13:50:00,120.59,120.59,120.43,120.5,13887.0,118.6663,118.6663,118.5089,118.5778,13887.0
2024-12-30 13:55:00,120.5,120.54,120.37,120.4,20856.0,118.5778,118.6171,118.4498,118.4794,20856.0
2024-12-30 14:00:00,120.39,120.51,120.39,120.51,15218.0,118.4695,118.5876,118.4695,118.5876,15218.0
2024-12-30 14:05:00,120.51,120.51,120.37,120.44,14230.0,118.5876,118.5876,118.4498,118.5187,14230.0
2024-12-30 14:10:00,120.44,120.44,120.31,120.36,12760.0,118.5187,118.5187,118.3908,118.44,12760.0
2024-12-30 14:15:00,120.35,120.36,120.3,120.34,14154.0,118.4302,118.44,118.381,118.4203,14154.0
2024-12-30 14:20:00,120.37,120.38,120.22,120.35,20079.0,118.4498,118.4597,118.3022,118.4302,20079.0
2024-12-30 14:25:00,120.35,120.51,120.35,120.48,16990.0,118.4302,118.5876,118.4302,118.5581,16990.0
2024-12-30 14:30:00,120.48,120.49,120.27,120.27,9530.0,118.5581,118.5679,118.3514,118.3514,9530.0
2024-12-30 14:35:00,120.27,120.35,120.26,120.32,15890.0,118.3514,118.4302,118.3416,118.4006,15890.0
2024-12-30 14:40:00,120.32,120.42,120.3,120.37,14669.0,118.4006,118.499,118.381,118.4498,14669.0
2024-12-30 14:45:00,120.38,120.48,120.38,120.47,7444.0,118.4597,118.5581,118.4597,118.5482,7444.0
2024-12-30 14:50:00,120.47,120.54,120.45,120.51,15659.0,118.5482,118.6171,118.5286,118.5876,15659.0
2024-12-30 14:55:00,120.51,120.52,120.44,120.45,27120.0,118.5876,118.5974,118.5187,118.5286,27120.0
2024-12-30 15:00:00,120.44,120.49,120.38,120.38,21390.0,118.5187,118.5679,118.4597,118.4597,21390.0
2024-12-30 15:05:00,120.38,120.52,120.37,120.51,19501.0,118.4597,118.5974,118.4498,118.5876,19501.0
2024-12-30 15:10:00,120.52,120.57,120.45,120.5,24239.0,118.5974,118.6467,118.5286,118.5778,24239.0
2024-12-30 15:15:00,120.49,120.52,120.4,120.5,30782.0,118.5679,118.5974,118.4794,118.5778,30782.0
2024-12-30 15:20:00,120.5,120.55,120.41,120.42,16182.0,118.5778,118.627,118.4892,118.499,16182.0
2024-12-30 15:25:00,120.42,120.44,120.28,120.28,12619.0,118.499,118.5187,118.3613,118.3613,12619.0
2024-12-30 15:30:00,120.28,120.31,120.16,120.18,28693.0,118.3613,118.3908,118.2432,118.2629,28693.0
2024-12-30 15:35:00,120.19,120.19,120.03,120.07,19598.0,118.2727,118.2727,118.1153,118.1546,19598.0
2024-12-30 15:40:00,120.07,120.08,119.92,119.94,28919.0,118.1546,118.1645,118.007,118.0267,28919.0
2024-12-30 15:45:00,119.95,120.44,119.92,120.43,26468.0,118.0365,118.5187,118.007,118.5089,26468.0
2024-12-30 15:50:00,120.49,120.71,120.47,120.6,34898.0,118.5679,118.7844,118.5482,118.6762,34898.0
2024-12-30 15:55:00,120.59,120.69,120.42,120.56,217311.0,118.6663,118.7647,118.499,118.6368,217311.0
2024-12-31 09:30:00,120.89,121.2,120.55,121.11,43175.0,118.9615,119.2666,118.627,119.178,43175.0
2024-12-31 09:35:00,121.09,121.54,121.08,121.54,30487.0,119.1584,119.6012,119.1485,119.6012,30487.0
2024-12-31 09:40:00,121.54,121.58,121.15,121.21,26338.0,119.6012,119.6405,119.2174,119.2764,26338.0
2024-12-31 09:45:00,121.21,121.27,121.14,121.21,14894.0,119.2764,119.3355,119.2076,119.2764,14894.0
2024-12-31 09:50:00,121.21,121.42,121.18,121.4,43151.0,119.2764,119.4831,119.2469,119.4634,43151.0
2024-12-31 09:55:00,121.4,121.76,121.39,121.72,34973.0,119.4634,119.8177,119.4536,119.7783,34973.0
2024-12-31 10:00:00,121.72,121.95,121.71,121.84,25294.0,119.7783,120.0046,119.7685,119.8964,25294.0
2024-12-31 10:05:00,121.84,122.23,121.83,122.23,68286.0,119.8964,120.2802,119.8866,120.2802,68286.0
2024-12-31 10:10:00,122.19,122.37,122.1,122.28,50742.0,120.2408,120.4179,120.1522,120.3294,50742.0
2024-12-31 10:15:00,122.32,122.7,122.23,122.5,41610.0,120.3687,120.7427,120.2802,120.5459,41610.0
2024-12-31 10:20:00,122.51,122.57,122.41,122.42,17268.0,120.5557,120.6147,120.4573,120.4671,17268.0
2024-12-31 10:25:00,122.39,122.4,122.16,122.2,24401.0,120.4376,120.4475,120.2113,120.2506,24401.0
2024-12-31 10:30:00,122.18,122.3,121.93,121.93,26121.0,120.231,120.3491,119.985,119.985,26121.0
2024-12-31 10:35:00,121.95,122.07,121.95,122.04,24973.0,120.0046,120.1227,120.0046,120.0932,24973.0
2024-12-31 10:40:00,122.07,122.34,122.07,122.34,19072.0,120.1227,120.3884,120.1227,120.3884,19072.0
2024-12-31 10:45:00,122.38,122.38,122.14,122.26,68373.0,120.4278,120.4278,120.1916,120.3097,68373.0
2024-12-31 10:50:00,122.29,122.46,122.1,122.1,28754.0,120.3392,120.5065,120.1522,120.1522,28754.0
2024-12-31 10:55:00,122.1,122.32,122.1,122.32,17340.0,120.1522,120.3687,120.1522,120.3687,17340.0
2024-12-31 11:00:00,122.27,122.4,122.17,122.18,17986.0,120.3195,120.4475,120.2211,120.231,17986.0
2024-12-31 11:05:00,122.21,122.34,122.14,122.33,16897.0,120.2605,120.3884,120.1916,120.3786,16897.0
2024-12-31 11:10:00,122.33,122.33,122.06,122.16,14996.0,120.3786,120.3786,120.1129,120.2113,14996.0
2024-12-31 11:15:00,122.16,122.43,122.16,122.24,18505.0,120.2113,120.477,120.2113,120.29,18505.0
2024-12-31 11:20:00,122.24,122.29,122.17,122.17,14652.0,120.29,120.3392,120.2211,120.2211,14652.0
2024-12-31 11:25:00,122.14,122.2,122.03,122.08,6609.0,120.1916,120.2506,120.0834,120.1326,6609.0
2024-12-31 11:30:00,122.07,122.07,121.89,121.89,15779.0,120.1227,120.1227,119.9456,119.9456,15779.0
2024-12-31 11:35:00,121.89,121.98,121.85,121.98,10398.0,119.9456,120.0342,119.9062,120.0342,10398.0
2024-12-31 11:40:00,122.0,122.01,121.84,121.95,38215.0,120.0538,120.0637,119.8964,120.0046,38215.0
2024-12-31 11:45:00,121.93,121.94,121.83,121.87,23942.0,119.985,119.9948,119.8866,119.9259,23942.0
2024-12-31 11:50:00,121.87,121.97,121.83,121.91,36323.0,119.9259,120.0243,119.8866,119.9653,36323.0
2024-12-31 11:55:00,121.92,121.92,121.76,121.8,15053.0,119.9751,119.9751,119.8177,119.857,15053.0
2024-12-31 12:00:00,121.83,121.83,121.64,121.81,13427.0,119.8866,119.8866,119.6996,119.8669,13427.0
2024-12-31 12:05:00,121.8,121.82,121.72,121.8,18531.0,119.857,119.8767,119.7783,119.857,18531.0
2024-12-31 12:10:00,121.74,121.8,121.43,121.62,36981.0,119.798,119.857,119.4929,119.6799,36981.0
2024-12-31 12:15:00,121.66,121.72,121.46,121.5,55503.0,119.7193,119.7783,119.5225,119.5618,55503.0
2024-12-31 12:20:00,121.53,121.63,121.49,121.63,12736.0,119.5913,119.6897,119.552,119.6897,12736.0
2024-12-31 12:25:00,121.63,121.81,121.5,121.78,18832.0,119.6897,119.8669,119.5618,119.8373,18832.0
2024-12-31 12:30:00,121.75,121.91,121.73,121.91,8076.0,119.8078,119.9653,119.7881,119.9653,8076.0
2024-12-31 12:35:00,121.91,121.92,121.75,121.77,6702.0,119.9653,119.9751,119.8078,119.8275,6702.0
2024-12-31 12:40:00,121.88,122.01,121.88,121.95,5880.0,119.9358,120.0637,119.9358,120.0046,5880.0
2024-12-31 12:45:00,121.96,122.1,121.95,122.07,5604.0,120.0145,120.1522,120.0046,120.1227,5604.0
2024-12-31 12:50:00,122.08,122.1,121.79,121.79,16635.0,120.1326,120.1522,119.8472,119.8472,16635.0
2024-12-31 12:55:00,121.81,121.95,121.75,121.91,17788.0,119.8669,120.0046,119.8078,119.9653,17788.0
2024-12-31 13:00:00,121.9,122.03,121.88,121.9,22419.0,119.9554,120.0834,119.9358,119.9554,22419.0
2024-12-31 13:05:00,121.9,121.98,121.75,121.8,50065.0,119.9554,120.0342,119.8078,119.857,50065.0
2024-12-31 13:10:00,121.8,121.91,121.8,121.88,11041.0,119.857,119.9653,119.857,119.9358,11041.0
2024-12-31 13:15:00,121.87,121.9,121.67,121.75,18474.0,119.9259,119.9554,119.7291,119.8078,18474.0
2024-12-31 13:20:00,121.71,121.71,121.52,121.62,10650.0,119.7685,119.7685,119.5815,119.6799,10650.0
2024-12-31 13:25:00,121.62,121.73,121.44,121.48,23812.0,119.6799,119.7881,119.5028,119.5421,23812.0
2024-12-31 13:30:00,121.46,121.55,121.41,121.5,20491.0,119.5225,119.611,119.4733,119.5618,20491.0
2024-12-31 13:35:00,121.5,121.68,121.42,121.66,41376.0,119.5618,119.7389,119.4831,119.7193,41376.0
2024-12-31 13:40:00,121.68,121.74,121.54,121.72,89443.0,119.7389,119.798,119.6012,119.7783,89443.0
2024-12-31 13:45:00,121.8,122.23,121.8,122.23,11204.0,119.857,120.2802,119.857,120.2802,11204.0
2024-12-31 13:50:00,122.26,122.41,122.23,122.38,15163.0,120.3097,120.4573,120.2802,120.4278,15163.0
2024-12-31 13:55:00,122.4,122.42,122.31,122.4,10762.0,120.4475,120.4671,120.3589,120.4475,10762.0
2024-12-31 14:00:00,122.37,122.45,122.26,122.45,12283.0,120.4179,120.4967,120.3097,120.4967,12283.0
2024-12-31 14:05:00,122.42,122.59,122.42,122.57,9083.0,120.4671,120.6344,120.4671,120.6147,9083.0
2024-12-31 14:10:00,122.61,122.8,122.59,122.8,8782.0,120.6541,120.8411,120.6344,120.8411,8782.0
2024-12-31 14:15:00,122.81,122.82,122.66,122.68,11094.0,120.8509,120.8608,120.7033,120.723,11094.0
2024-12-31 14:20:00,122.68,122.75,122.62,122.69,8315.0,120.723,120.7919,120.6639,120.7328,8315.0
2024-12-31 14:25:00,122.65,122.7,122.59,122.67,5520.0,120.6935,120.7427,120.6344,120.7132,5520.0
2024-12-31 14:30:00,122.6,122.62,122.45,122.51,6548.0,120.6443,120.6639,120.4967,120.5557,6548.0
2024-12-31 14:35:00,122.56,122.58,122.44,122.5,9910.0,120.6049,120.6246,120.4868,120.5459,9910.0
2024-12-31 14:40:00,122.44,122.53,122.36,122.45,8566.0,120.4868,120.5754,120.4081,120.4967,8566.0
2024-12-31 14:45:00,122.41,122.44,122.25,122.25,5679.0,120.4573,120.4868,120.2999,120.2999,5679.0
2024-12-31 14:50:00,122.23,122.44,122.22,122.39,5184.0,120.2802,120.4868,120.2703,120.4376,5184.0
2024-12-31 14:55:00,122.42,122.55,122.39,122.5,11188.0,120.4671,120.5951,120.4376,120.5459,11188.0
2024-12-31 15:00:00,122.48,122.53,122.44,122.53,13226.0,120.5262,120.5754,120.4868,120.5754,13226.0
2024-12-31 15:05:00,122.54,122.75,122.51,122.73,17133.0,120.5852,120.7919,120.5557,120.7722,17133.0
2024-12-31 15:10:00,122.71,122.71,122.37,122.4,18785.0,120.7525,120.7525,120.4179,120.4475,18785.0
2024-12-31 15:15:00,122.4,122.6,122.37,122.58,15625.0,120.4475,120.6443,120.4179,120.6246,15625.0
2024-12-31 15:20:00,122.58,122.73,122.54,122.71,22508.0,120.6246,120.7722,120.5852,120.7525,22508.0
2024-12-31 15:25:00,122.7,122.73,122.5,122.53,19173.0,120.7427,120.7722,120.5459,120.5754,19173.0
2024-12-31 15:30:00,122.56,122.62,122.44,122.46,15813.0,120.6049,120.6639,120.4868,120.5065,15813.0
2024-12-31 15:35:00,122.47,122.7,122.45,122.47,24722.0,120.5163,120.7427,120.4967,120.5163,24722.0
2024-12-31 15:40:00,122.48,122.51,122.36,122.41,12732.0,120.5262,120.5557,120.4081,120.4573,12732.0
2024-12-31 15:45:00,122.42,122.55,122.28,122.51,22769.0,120.4671,120.5951,120.3294,120.5557,22769.0
2024-12-31 15:50:00,122.49,122.75,122.47,122.61,45645.0,120.536,120.7919,120.5163,120.6541,45645.0
2024-12-31 15:55:00,122.63,122.68,122.48,122.6,183471.0,120.6738,120.723,120.5262,120.6443,183471.0
2025-01-02 09:30:00,124.0,124.33,123.55,124.31,79710.0,122.0219,122.3467,121.5791,122.327,79710.0
2025-01-02 09:35:00,124.33,124.98,124.21,124.84,48128.0,122.3467,122.9863,122.2286,122.8485,48128.0
2025-01-02 09:40:00,124.9,124.93,124.65,124.89,16242.0,122.9076,122.9371,122.6616,122.8977,16242.0
2025-01-02 09:45:00,124.83,124.96,124.76,124.92,44040.0,122.8387,122.9666,122.7698,122.9273,44040.0
2025-01-02 09:50:00,124.92,125.35,124.61,125.35,27868.0,122.9273,123.3504,122.6222,123.3504,27868.0
2025-01-02 09:55:00,125.33,125.5,125.21,125.45,41593.0,123.3307,123.498,123.2126,123.4488,41593.0
2025-01-02 10:00:00,125.44,125.47,125.11,125.42,62350.0,123.439,123.4685,123.1142,123.4193,62350.0
2025-01-02 10:05:00,125.42,125.61,125.32,125.4,48924.0,123.4193,123.6063,123.3209,123.3996,48924.0
2025-01-02 10:10:00,125.32,125.32,125.04,125.09,23920.0,123.3209,123.3209,123.0453,123.0945,23920.0
2025-01-02 10:15:00,125.12,125.47,125.11,125.4,25832.0,123.1241,123.4685,123.1142,123.3996,25832.0
2025-01-02 10:20:00,125.38,125.46,125.14,125.31,18049.0,123.3799,123.4586,123.1437,123.311,18049.0
2025-01-02 10:25:00,125.32,125.48,125.2,125.45,17660.0,123.3209,123.4783,123.2028,123.4488,17660.0
2025-01-02 10:30:00,125.47,125.61,125.34,125.47,16366.0,123.4685,123.6063,123.3406,123.4685,16366.0
2025-01-02 10:35:00,125.41,125.56,125.38,125.42,15985.0,123.4094,123.557,123.3799,123.4193,15985.0
2025-01-02 10:40:00,125.44,125.6,125.4,125.57,12389.0,123.439,123.5964,123.3996,123.5669,12389.0
2025-01-02 10:45:00,125.57,125.6,125.39,125.51,16836.0,123.5669,123.5964,123.3898,123.5078,16836.0
2025-01-02 10:50:00,125.56,125.6,125.17,125.28,16506.0,123.557,123.5964,123.1733,123.2815,16506.0
2025-01-02 10:55:00,125.32,125.39,125.09,125.1,9019.0,123.3209,123.3898,123.0945,123.1044,9019.0
2025-01-02 11:00:00,125.06,125.06,124.66,124.76,24787.0,123.065,123.065,122.6714,122.7698,24787.0
2025-01-02 11:05:00,124.8,124.81,124.62,124.72,17180.0,122.8092,122.819,122.632,122.7304,17180.0
2025-01-02 11:10:00,124.7,124.74,124.6,124.6,14889.0,122.7108,122.7501,122.6124,122.6124,14889.0
2025-01-02 11:15:00,124.63,124.86,124.56,124.79,24795.0,122.6419,122.8682,122.573,122.7993,24795.0
2025-01-02 11:20:00,124.78,125.05,124.78,125.03,10253.0,122.7895,123.0552,122.7895,123.0355,10253.0
2025-01-02 11:25:00,125.01,125.15,124.92,124.98,9152.0,123.0158,123.1536,122.9273,122.9863,9152.0
2025-01-02 11:30:00,124.93,125.01,124.84,124.96,12439.0,122.9371,123.0158,122.8485,122.9666,12439.0
2025-01-02 11:35:00,125.01,125.17,125.0,125.15,10389.0,123.0158,123.1733,123.006,123.1536,10389.0
2025-01-02 11:40:00,125.17,125.36,125.15,125.33,12512.0,123.1733,123.3602,123.1536,123.3307,12512.0
2025-01-02 11:45:00,125.32,125.34,125.13,125.17,8773.0,123.3209,123.3406,123.1339,123.1733,8773.0
2025-01-02 11:50:00,125.15,125.38,125.14,125.34,10065.0,123.1536,123.3799,123.1437,123.3406,10065.0
2025-01-02 11:55:00,125.31,125.31,125.12,125.14,8991.0,123.311,123.311,123.1241,123.1437,8991.0
2025-01-02 12:00:00,125.15,125.25,125.14,125.25,12280.0,123.1536,123.252,123.1437,123.252,12280.0
2025-01-02 12:05:00,125.25,125.41,125.22,125.3,22799.0,123.252,123.4094,123.2225,123.3012,22799.0
2025-01-02 12:10:00,125.33,125.47,125.32,125.38,11498.0,123.3307,123.4685,123.3209,123.3799,11498.0
2025-01-02 12:15:00,125.35,125.43,125.3,125.3,9766.0,123.3504,123.4291,123.3012,123.3012,9766.0
2025-01-02 12:20:00,125.29,125.3,124.98,124.99,13286.0,123.2914,123.3012,122.9863,122.9961,13286.0
2025-01-02 12:25:00,124.98,125.02,124.77,124.78,14589.0,122.9863,123.0257,122.7797,122.7895,14589.0
2025-01-02 12:30:00,124.77,124.83,124.69,124.76,16842.0,122.7797,122.8387,122.7009,122.7698,16842.0
2025-01-02 12:35:00,124.73,124.82,124.54,124.65,24510.0,122.7403,122.8289,122.5533,122.6616,24510.0
2025-01-02 12:40:00,124.71,124.78,124.56,124.78,17138.0,122.7206,122.7895,122.573,122.7895,17138.0
2025-01-02 12:45:00,124.79,124.79,124.65,124.67,8757.0,122.7993,122.7993,122.6616,122.6812,8757.0
2025-01-02 12:50:00,124.67,124.81,124.58,124.75,8703.0,122.6812,122.819,122.5927,122.76,8703.0
2025-01-02 12:55:00,124.76,125.0,124.76,124.94,15104.0,122.7698,123.006,122.7698,122.9469,15104.0
2025-01-02 13:00:00,124.91,124.91,124.64,124.65,16858.0,122.9174,122.9174,122.6517,122.6616,16858.0
2025-01-02 13:05:00,124.62,124.77,124.5,124.51,16128.0,122.632,122.7797,122.514,122.5238,16128.0
2025-01-02 13:10:00,124.51,124.51,124.36,124.41,8904.0,122.5238,122.5238,122.3762,122.4254,8904.0
2025-01-02 13:15:00,124.42,124.42,124.19,124.24,14537.0,122.4352,122.4352,122.2089,122.2581,14537.0
2025-01-02 13:20:00,124.24,124.32,124.08,124.08,9711.0,122.2581,122.3368,122.1007,122.1007,9711.0
2025-01-02 13:25:00,124.05,124.35,124.01,124.33,17942.0,122.0711,122.3664,122.0318,122.3467,17942.0
2025-01-02 13:30:00,124.32,124.35,124.06,124.18,22944.0,122.3368,122.3664,122.081,122.1991,22944.0
2025-01-02 13:35:00,124.18,124.18,124.02,124.03,13553.0,122.1991,122.1991,122.0416,122.0515,13553.0
2025-01-02 13:40:00,124.01,124.22,123.97,124.22,35234.0,122.0318,122.2384,121.9924,122.2384,35234.0
2025-01-02 13:45:00,124.18,124.19,124.02,124.08,15131.0,122.1991,122.2089,122.0416,122.1007,15131.0
2025-01-02 13:50:00,124.08,124.08,123.89,123.92,8826.0,122.1007,122.1007,121.9137,121.9432,8826.0
2025-01-02 13:55:00,123.94,124.15,123.91,124.1,10669.0,121.9629,122.1695,121.9334,122.1203,10669.0
2025-01-02 14:00:00,124.1,124.11,123.92,124.07,12224.0,122.1203,122.1302,121.9432,122.0908,12224.0
2025-01-02 14:05:00,124.04,124.08,123.93,124.04,14497.0,122.0613,122.1007,121.9531,122.0613,14497.0
2025-01-02 14:10:00,124.06,124.08,123.97,123.99,7111.0,122.081,122.1007,121.9924,122.0121,7111.0
2025-01-02 14:15:00,124.03,124.08,123.98,124.06,13917.0,122.0515,122.1007,122.0023,122.081,13917.0
2025-01-02 14:20:00,124.08,124.18,124.03,124.15,15173.0,122.1007,122.1991,122.0515,122.1695,15173.0
2025-01-02 14:25:00,124.15,124.43,124.15,124.43,11537.0,122.1695,122.4451,122.1695,122.4451,11537.0
2025-01-02 14:30:00,124.38,124.58,124.37,124.56,32298.0,122.3959,122.5927,122.386,122.573,32298.0
2025-01-02 14:35:00,124.56,124.57,124.43,124.48,12598.0,122.573,122.5828,122.4451,122.4943,12598.0
2025-01-02 14:40:00,124.49,124.54,124.38,124.38,12675.0,122.5041,122.5533,122.3959,122.3959,12675.0
2025-01-02 14:45:00,124.4,124.53,124.37,124.51,10506.0,122.4156,122.5435,122.386,122.5238,10506.0
2025-01-02 14:50:00,124.49,124.62,124.45,124.6,16680.0,122.5041,122.632,122.4648,122.6124,16680.0
2025-01-02 14:55:00,124.58,124.6,124.36,124.36,12169.0,122.5927,122.6124,122.3762,122.3762,12169.0
2025-01-02 15:00:00,124.38,124.54,124.36,124.54,20987.0,122.3959,122.5533,122.3762,122.5533,20987.0
2025-01-02 15:05:00,124.51,124.55,124.44,124.48,12212.0,122.5238,122.5632,122.4549,122.4943,12212.0
2025-01-02 15:10:00,124.48,124.53,124.42,124.51,18267.0,122.4943,122.5435,122.4352,122.5238,18267.0
2025-01-02 15:15:00,124.49,124.67,124.45,124.66,19105.0,122.5041,122.6812,122.4648,122.6714,19105.0
2025-01-02 15:20:00,124.67,124.81,124.62,124.81,20139.0,122.6812,122.819,122.632,122.819,20139.0
2025-01-02 15:25:00,124.8,124.9,124.8,124.85,15417.0,122.8092,122.9076,122.8092,122.8584,15417.0
2025-01-02 15:30:00,124.85,125.02,124.79,124.87,24983.0,122.8584,123.0257,122.7993,122.8781,24983.0
2025-01-02 15:35:00,124.87,124.87,124.64,124.78,29724.0,122.8781,122.8781,122.6517,122.7895,29724.0
2025-01-02 15:40:00,124.79,124.91,124.75,124.9,27334.0,122.7993,122.9174,122.76,122.9076,27334.0
2025-01-02 15:45:00,124.92,124.96,124.77,124.79,30116.0,122.9273,122.9666,122.7797,122.7993,30116.0
2025-01-02 15:50:00,124.8,124.82,124.63,124.65,47432.0,122.8092,122.8289,122.6419,122.6616,47432.0
2025-01-02 15:55:00,124.65,124.74,124.54,124.7,139637.0,122.6616,122.7501,122.5533,122.7108,139637.0
2025-01-03 09:30:00,125.62,125.85,125.27,125.52,39524.0,123.6161,123.8424,123.2717,123.5177,39524.0
2025-01-03 09:35:00,125.59,125.8,125.47,125.8,9872.0,123.5866,123.7932,123.4685,123.7932,9872.0
2025-01-03 09:40:00,125.75,125.99,125.55,125.7,13454.0,123.744,123.9802,123.5472,123.6948,13454.0
2025-01-03 09:45:00,125.67,125.67,125.38,125.49,13108.0,123.6653,123.6653,123.3799,123.4882,13108.0
2025-01-03 09:50:00,125.46,125.47,125.31,125.43,9302.0,123.4586,123.4685,123.311,123.4291,9302.0
2025-01-03 09:55:00,125.4,125.42,125.28,125.32,13088.0,123.3996,123.4193,123.2815,123.3209,13088.0
2025-01-03 10:00:00,125.28,125.53,125.22,125.53,16760.0,123.2815,123.5275,123.2225,123.5275,16760.0
2025-01-03 10:05:00,125.55,125.95,125.49,125.92,14707.0,123.5472,123.9408,123.4882,123.9113,14707.0
2025-01-03 10:10:00,125.93,126.18,125.89,126.13,20336.0,123.9211,124.1672,123.8818,124.118,20336.0
2025-01-03 10:15:00,126.13,126.13,125.89,126.0,15150.0,124.118,124.118,123.8818,123.99,15150.0
2025-01-03 10:20:00,126.05,126.32,125.95,126.32,9348.0,124.0392,124.3049,123.9408,124.3049,9348.0
2025-01-03 10:25:00,126.26,126.28,126.17,126.27,7577.0,124.2459,124.2656,124.1573,124.2557,7577.0
2025-01-03 10:30:00,126.27,126.28,126.14,126.23,10449.0,124.2557,124.2656,124.1278,124.2164,10449.0
2025-01-03 10:35:00,126.25,126.3,126.15,126.18,17230.0,124.236,124.2852,124.1376,124.1672,17230.0
2025-01-03 10:40:00,126.18,126.36,126.17,126.29,18995.0,124.1672,124.3443,124.1573,124.2754,18995.0
2025-01-03 10:45:00,126.28,126.28,126.12,126.17,9591.0,124.2656,124.2656,124.1081,124.1573,9591.0
2025-01-03 10:50:00,126.14,126.14,125.99,126.1,7223.0,124.1278,124.1278,123.9802,124.0884,7223.0
2025-01-03 10:55:00,126.1,126.16,126.06,126.15,6355.0,124.0884,124.1475,124.0491,124.1376,6355.0
2025-01-03 11:00:00,126.17,126.25,126.09,126.14,6753.0,124.1573,124.236,124.0786,124.1278,6753.0
2025-01-03 11:05:00,126.16,126.18,126.03,126.09,29234.0,124.1475,124.1672,124.0196,124.0786,29234.0
2025-01-03 11:10:00,126.09,126.14,125.98,126.0,50205.0,124.0786,124.1278,123.9703,123.99,50205.0
2025-01-03 11:15:00,125.96,125.96,125.68,125.73,12635.0,123.9507,123.9507,123.6751,123.7243,12635.0
2025-01-03 11:20:00,125.73,125.85,125.65,125.85,10484.0,123.7243,123.8424,123.6456,123.8424,10484.0
2025-01-03 11:25:00,125.89,126.05,125.86,126.04,10999.0,123.8818,124.0392,123.8523,124.0294,10999.0
2025-01-03 11:30:00,126.01,126.17,125.99,126.13,7564.0,123.9999,124.1573,123.9802,124.118,7564.0
2025-01-03 11:35:00,126.14,126.19,126.11,126.13,12584.0,124.1278,124.177,124.0983,124.118,12584.0
2025-01-03 11:40:00,126.16,126.27,126.06,126.06,7828.0,124.1475,124.2557,124.0491,124.0491,7828.0
2025-01-03 11:45:00,126.04,126.06,125.95,126.04,12125.0,124.0294,124.0491,123.9408,124.0294,12125.0
2025-01-03 11:50:00,126.03,126.1,125.91,125.94,11024.0,124.0196,124.0884,123.9015,123.931,11024.0
2025-01-03 11:55:00,125.93,125.96,125.89,125.94,15381.0,123.9211,123.9507,123.8818,123.931,15381.0
2025-01-03 12:00:00,125.94,125.94,125.78,125.83,22748.0,123.931,123.931,123.7735,123.8227,22748.0
2025-01-03 12:05:00,125.85,125.9,125.83,125.9,11037.0,123.8424,123.8916,123.8227,123.8916,11037.0
2025-01-03 12:10:00,125.88,125.98,125.88,125.9,17707.0,123.8719,123.9703,123.8719,123.8916,17707.0
2025-01-03 12:15:00,125.9,125.92,125.83,125.83,10502.0,123.8916,123.9113,123.8227,123.8227,10502.0
2025-01-03 12:20:00,125.79,125.89,125.7,125.89,17208.0,123.7834,123.8818,123.6948,123.8818,17208.0
2025-01-03 12:25:00,125.87,125.98,125.83,125.93,9686.0,123.8621,123.9703,123.8227,123.9211,9686.0
2025-01-03 12:30:00,125.95,126.06,125.9,126.06,28957.0,123.9408,124.0491,123.8916,124.0491,28957.0
2025-01-03 12:35:00,126.07,126.18,126.06,126.16,11052.0,124.0589,124.1672,124.0491,124.1475,11052.0
2025-01-03 12:40:00,126.16,126.33,126.16,126.2,13727.0,124.1475,124.3148,124.1475,124.1868,13727.0
2025-01-03 12:45:00,126.22,126.23,126.14,126.22,8655.0,124.2065,124.2164,124.1278,124.2065,8655.0
2025-01-03 12:50:00,126.22,126.25,126.15,126.15,5991.0,124.2065,124.236,124.1376,124.1376,5991.0
2025-01-03 12:55:00,126.15,126.31,126.14,126.3,6771.0,124.1376,124.2951,124.1278,124.2852,6771.0
2025-01-03 13:00:00,126.3,126.31,126.22,126.26,9148.0,124.2852,124.2951,124.2065,124.2459,9148.0
2025-01-03 13:05:00,126.28,126.28,126.18,126.2,8340.0,124.2656,124.2656,124.1672,124.1868,8340.0
2025-01-03 13:10:00,126.22,126.31,126.2,126.29,10748.0,124.2065,124.2951,124.1868,124.2754,10748.0
2025-01-03 13:15:00,126.3,126.34,126.27,126.34,18928.0,124.2852,124.3246,124.2557,124.3246,18928.0
2025-01-03 13:20:00,126.34,126.35,126.27,126.3,11474.0,124.3246,124.3344,124.2557,124.2852,11474.0
2025-01-03 13:25:00,126.3,126.64,126.29,126.6,28470.0,124.2852,124.6198,124.2754,124.5805,28470.0
2025-01-03 13:30:00,126.59,126.74,126.51,126.51,37755.0,124.5706,124.7182,124.4919,124.4919,37755.0
2025-01-03 13:35:00,126.53,126.55,126.36,126.43,13446.0,124.5116,124.5313,124.3443,124.4132,13446.0
2025-01-03 13:40:00,126.43,126.5,126.33,126.37,13575.0,124.4132,124.4821,124.3148,124.3541,13575.0
2025-01-03 13:45:00,126.35,126.52,126.31,126.47,8261.0,124.3344,124.5017,124.2951,124.4525,8261.0
2025-01-03 13:50:00,126.44,126.51,126.43,126.47,8982.0,124.423,124.4919,124.4132,124.4525,8982.0
2025-01-03 13:55:00,126.46,126.54,126.46,126.46,12959.0,124.4427,124.5214,124.4427,124.4427,12959.0
2025-01-03 14:00:00,126.46,126.56,126.45,126.52,15813.0,124.4427,124.5411,124.4329,124.5017,15813.0
2025-01-03 14:05:00,126.52,126.75,126.52,126.74,11152.0,124.5017,124.7281,124.5017,124.7182,11152.0
2025-01-03 14:10:00,126.77,126.87,126.76,126.87,12332.0,124.7477,124.8462,124.7379,124.8462,12332.0
2025-01-03 14:15:00,126.86,126.94,126.84,126.89,20042.0,124.8363,124.915,124.8166,124.8658,20042.0
2025-01-03 14:20:00,126.88,126.92,126.76,126.79,10556.0,124.856,124.8954,124.7379,124.7674,10556.0
2025-01-03 14:25:00,126.78,126.8,126.71,126.75,6975.0,124.7576,124.7773,124.6887,124.7281,6975.0
2025-01-03 14:30:00,126.75,126.83,126.75,126.78,12334.0,124.7281,124.8068,124.7281,124.7576,12334.0
2025-01-03 14:35:00,126.77,126.86,126.73,126.73,11276.0,124.7477,124.8363,124.7084,124.7084,11276.0
2025-01-03 14:40:00,126.72,126.82,126.7,126.82,8949.0,124.6985,124.7969,124.6789,124.7969,8949.0
2025-01-03 14:45:00,126.82,126.86,126.66,126.69,14148.0,124.7969,124.8363,124.6395,124.669,14148.0
2025-01-03 14:50:00,126.71,126.77,126.7,126.76,9250.0,124.6887,124.7477,124.6789,124.7379,9250.0
2025-01-03 14:55:00,126.76,126.87,126.74,126.87,11604.0,124.7379,124.8462,124.7182,124.8462,11604.0
2025-01-03 15:00:00,126.86,126.92,126.73,126.8,23408.0,124.8363,124.8954,124.7084,124.7773,23408.0
2025-01-03 15:05:00,126.78,126.85,126.78,126.79,14979.0,124.7576,124.8265,124.7576,124.7674,14979.0
2025-01-03 15:10:00,126.84,126.88,126.71,126.71,12458.0,124.8166,124.856,124.6887,124.6887,12458.0
2025-01-03 15:15:00,126.69,126.72,126.62,126.7,11525.0,124.669,124.6985,124.6001,124.6789,11525.0
2025-01-03 15:20:00,126.71,126.75,126.69,126.72,12173.0,124.6887,124.7281,124.669,124.6985,12173.0
2025-01-03 15:25:00,126.72,126.76,126.65,126.73,16004.0,124.6985,124.7379,124.6297,124.7084,16004.0
2025-01-03 15:30:00,126.71,126.71,126.56,126.7,13770.0,124.6887,124.6887,124.5411,124.6789,13770.0
2025-01-03 15:35:00,126.69,126.83,126.69,126.75,13302.0,124.669,124.8068,124.669,124.7281,13302.0
2025-01-03 15:40:00,126.74,126.81,126.67,126.69,18550.0,124.7182,124.7871,124.6493,124.669,18550.0
2025-01-03 15:45:00,126.7,126.73,126.56,126.59,31516.0,124.6789,124.7084,124.5411,124.5706,31516.0
2025-01-03 15:50:00,126.6,126.67,126.44,126.46,34544.0,124.5805,124.6493,124.423,124.4427,34544.0
2025-01-03 15:55:00,126.46,126.67,126.44,126.57,153125.0,124.4427,124.6493,124.423,124.5509,153125.0
2025-01-06 09:30:00,127.0,127.56,126.99,127.42,78548.0,124.9741,125.5251,124.9642,125.3874,78548.0
2025-01-06 09:35:00,127.34,127.92,127.04,127.92,28534.0,125.3087,125.8794,125.0134,125.8794,28534.0
2025-01-06 09:40:00,127.87,128.23,127.7,128.23,19941.0,125.8302,126.1845,125.6629,126.1845,19941.0
2025-01-06 09:45:00,128.28,128.34,128.14,128.14,17445.0,126.2337,126.2927,126.0959,126.0959,17445.0
2025-01-06 09:50:00,128.08,128.36,128.05,128.11,13286.0,126.0368,126.3124,126.0073,126.0664,13286.0
2025-01-06 09:55:00,128.11,128.33,128.1,128.22,8788.0,126.0664,126.2829,126.0565,126.1746,8788.0
2025-01-06 10:00:00,128.22,128.24,128.02,128.08,10154.0,126.1746,126.1943,125.9778,126.0368,10154.0
2025-01-06 10:05:00,128.11,128.34,128.1,128.31,10958.0,126.0664,126.2927,126.0565,126.2632,10958.0
2025-01-06 10:10:00,128.38,128.51,128.26,128.33,25389.0,126.3321,126.46,126.214,126.2829,25389.0
2025-01-06 10:15:00,128.32,128.32,127.89,127.96,9715.0,126.273,126.273,125.8499,125.9188,9715.0
2025-01-06 10:20:00,127.91,128.07,127.86,128.02,6485.0,125.8696,126.027,125.8204,125.9778,6485.0
2025-01-06 10:25:00,128.06,128.29,127.93,128.29,12353.0,126.0172,126.2435,125.8892,126.2435,12353.0
2025-01-06 10:30:00,128.25,128.28,127.8,127.8,10498.0,126.2041,126.2337,125.7613,125.7613,10498.0
2025-01-06 10:35:00,127.8,127.8,127.53,127.74,21269.0,125.7613,125.7613,125.4956,125.7023,21269.0
2025-01-06 10:40:00,127.76,127.78,127.56,127.71,47403.0,125.722,125.7416,125.5251,125.6728,47403.0
2025-01-06 10:45:00,127.7,127.72,127.34,127.35,24871.0,125.6629,125.6826,125.3087,125.3185,24871.0
2025-01-06 10:50:00,127.36,127.6,127.34,127.58,11398.0,125.3283,125.5645,125.3087,125.5448,11398.0
2025-01-06 10:55:00,127.63,127.64,127.42,127.5,22411.0,125.594,125.6039,125.3874,125.4661,22411.0
2025-01-06 11:00:00,127.49,127.64,127.39,127.64,42635.0,125.4563,125.6039,125.3579,125.6039,42635.0
2025-01-06 11:05:00,127.65,127.7,127.39,127.59,36736.0,125.6137,125.6629,125.3579,125.5547,36736.0
2025-01-06 11:10:00,127.63,127.83,127.57,127.82,26408.0,125.594,125.7908,125.535,125.781,26408.0
2025-01-06 11:15:00,127.8,127.8,127.55,127.68,26184.0,125.7613,125.7613,125.5153,125.6432,26184.0
2025-01-06 11:20:00,127.7,127.86,127.66,127.83,17288.0,125.6629,125.8204,125.6235,125.7908,17288.0
2025-01-06 11:25:00,127.84,127.92,127.76,127.86,13861.0,125.8007,125.8794,125.722,125.8204,13861.0
2025-01-06 11:30:00,127.88,127.98,127.77,127.77,14849.0,125.84,125.9384,125.7318,125.7318,14849.0
2025-01-06 11:35:00,127.8,127.86,127.67,127.79,6578.0,125.7613,125.8204,125.6334,125.7515,6578.0
2025-01-06 11:40:00,127.72,127.72,127.55,127.59,8487.0,125.6826,125.6826,125.5153,125.5547,8487.0
2025-01-06 11:45:00,127.61,127.79,127.57,127.74,8832.0,125.5743,125.7515,125.535,125.7023,8832.0
2025-01-06 11:50:00,127.72,127.73,127.62,127.7,4915.0,125.6826,125.6924,125.5842,125.6629,4915.0
2025-01-06 11:55:00,127.67,127.79,127.66,127.75,6323.0,125.6334,125.7515,125.6235,125.7121,6323.0
2025-01-06 12:00:00,127.77,127.77,127.64,127.65,3489.0,125.7318,125.7318,125.6039,125.6137,3489.0
2025-01-06 12:05:00,127.65,127.68,127.53,127.61,4397.0,125.6137,125.6432,125.4956,125.5743,4397.0
2025-01-06 12:10:00,127.58,127.66,127.52,127.66,4229.0,125.5448,125.6235,125.4858,125.6235,4229.0
2025-01-06 12:15:00,127.63,127.67,127.48,127.53,7773.0,125.594,125.6334,125.4464,125.4956,7773.0
2025-01-06 12:20:00,127.51,127.56,127.43,127.45,6198.0,125.4759,125.5251,125.3972,125.4169,6198.0
2025-01-06 12:25:00,127.43,127.45,127.15,127.21,12533.0,125.3972,125.4169,125.1217,125.1807,12533.0
2025-01-06 12:30:00,127.18,127.18,127.06,127.1,15405.0,125.1512,125.1512,125.0331,125.0725,15405.0
2025-01-06 12:35:00,127.12,127.15,127.03,127.15,16695.0,125.0922,125.1217,125.0036,125.1217,16695.0
2025-01-06 12:40:00,127.12,127.12,127.06,127.07,4632.0,125.0922,125.0922,125.0331,125.043,4632.0
2025-01-06 12:45:00,127.09,127.13,126.89,126.93,5720.0,125.0626,125.102,124.8658,124.9052,5720.0
2025-01-06 12:50:00,126.93,127.04,126.93,126.98,8988.0,124.9052,125.0134,124.9052,124.9544,8988.0
2025-01-06 12:55:00,126.98,127.12,126.97,127.11,7934.0,124.9544,125.0922,124.9446,125.0823,7934.0
2025-01-06 13:00:00,127.09,127.12,127.0,127.03,8939.0,125.0626,125.0922,124.9741,125.0036,8939.0
2025-01-06 13:05:00,127.06,127.09,126.85,126.95,13303.0,125.0331,125.0626,124.8265,124.9249,13303.0
2025-01-06 13:10:00,126.93,127.12,126.93,127.07,15013.0,124.9052,125.0922,124.9052,125.043,15013.0
2025-01-06 13:15:00,127.11,127.17,127.08,127.1,15667.0,125.0823,125.1414,125.0528,125.0725,15667.0
2025-01-06 13:20:00,127.1,127.12,127.06,127.11,8249.0,125.0725,125.0922,125.0331,125.0823,8249.0
2025-01-06 13:25:00,127.13,127.15,126.94,126.95,7011.0,125.102,125.1217,124.915,124.9249,7011.0
2025-01-06 13:30:00,126.98,127.03,126.9,126.98,10797.0,124.9544,125.0036,124.8757,124.9544,10797.0
2025-01-06 13:35:00,126.98,127.18,126.98,127.18,10276.0,124.9544,125.1512,124.9544,125.1512,10276.0
2025-01-06 13:40:00,127.15,127.18,127.02,127.07,9472.0,125.1217,125.1512,124.9938,125.043,9472.0
2025-01-06 13:45:00,127.1,127.1,126.91,126.94,11298.0,125.0725,125.0725,124.8855,124.915,11298.0
2025-01-06 13:50:00,126.91,126.96,126.85,126.94,9812.0,124.8855,124.9347,124.8265,124.915,9812.0
2025-01-06 13:55:00,126.93,127.07,126.91,126.97,20104.0,124.9052,125.043,124.8855,124.9446,20104.0
2025-01-06 14:00:00,126.95,127.07,126.91,126.95,54630.0,124.9249,125.043,124.8855,124.9249,54630.0
2025-01-06 14:05:00,126.95,127.08,126.93,127.07,17818.0,124.9249,125.0528,124.9052,125.043,17818.0
2025-01-06 14:10:00,127.06,127.06,126.97,127.06,14729.0,125.0331,125.0331,124.9446,125.0331,14729.0
2025-01-06 14:15:00,127.04,127.12,127.02,127.1,9825.0,125.0134,125.0922,124.9938,125.0725,9825.0
2025-01-06 14:20:00,127.07,127.07,126.85,126.85,6539.0,125.043,125.043,124.8265,124.8265,6539.0
2025-01-06 14:25:00,126.83,126.94,126.78,126.78,12485.0,124.8068,124.915,124.7576,124.7576,12485.0
2025-01-06 14:30:00,126.85,126.95,126.84,126.84,7193.0,124.8265,124.9249,124.8166,124.8166,7193.0
2025-01-06 14:35:00,126.84,126.92,126.76,126.78,10416.0,124.8166,124.8954,124.7379,124.7576,10416.0
2025-01-06 14:40:00,126.77,126.83,126.67,126.79,16158.0,124.7477,124.8068,124.6493,124.7674,16158.0
2025-01-06 14:45:00,126.79,126.86,126.68,126.86,9993.0,124.7674,124.8363,124.6592,124.8363,9993.0
2025-01-06 14:50:00,126.85,126.94,126.85,126.9,16084.0,124.8265,124.915,124.8265,124.8757,16084.0
2025-01-06 14:55:00,126.9,126.91,126.8,126.85,18190.0,124.8757,124.8855,124.7773,124.8265,18190.0
2025-01-06 15:00:00,126.87,126.89,126.77,126.77,28524.0,124.8462,124.8658,124.7477,124.7477,28524.0
2025-01-06 15:05:00,126.78,126.79,126.56,126.65,27168.0,124.7576,124.7674,124.5411,124.6297,27168.0
2025-01-06 15:10:00,126.67,126.71,126.57,126.59,11424.0,124.6493,124.6887,124.5509,124.5706,11424.0
2025-01-06 15:15:00,126.6,126.62,126.49,126.57,15284.0,124.5805,124.6001,124.4722,124.5509,15284.0
2025-01-06 15:20:00,126.57,126.61,126.45,126.6,19948.0,124.5509,124.5903,124.4329,124.5805,19948.0
2025-01-06 15:25:00,126.59,126.64,126.45,126.51,17656.0,124.5706,124.6198,124.4329,124.4919,17656.0
2025-01-06 15:30:00,126.53,126.56,126.33,126.4,19698.0,124.5116,124.5411,124.3148,124.3836,19698.0
2025-01-06 15:35:00,126.41,126.41,126.31,126.4,15225.0,124.3935,124.3935,124.2951,124.3836,15225.0
2025-01-06 15:40:00,126.4,126.4,126.09,126.18,30082.0,124.3836,124.3836,124.0786,124.1672,30082.0
2025-01-06 15:45:00,126.17,126.24,126.09,126.22,22029.0,124.1573,124.2262,124.0786,124.2065,22029.0
2025-01-06 15:50:00,126.22,126.29,126.08,126.2,26724.0,124.2065,124.2754,124.0688,124.1868,26724.0
2025-01-06 15:55:00,126.18,126.43,126.18,126.42,106597.0,124.1672,124.4132,124.1672,124.4033,106597.0
2025-01-07 09:30:00,126.98,127.58,126.98,127.02,38776.0,124.9544,125.5448,124.9544,124.9938,38776.0
2025-01-07 09:35:00,126.96,127.08,126.64,126.72,15530.0,124.9347,125.0528,124.6198,124.6985,15530.0
2025-01-07 09:40:00,126.82,126.82,126.5,126.51,6440.0,124.7969,124.7969,124.4821,124.4919,6440.0
2025-01-07 09:45:00,126.5,126.7,126.44,126.5,7474.0,124.4821,124.6789,124.423,124.4821,7474.0
2025-01-07 09:50:00,126.43,126.75,126.42,126.75,9701.0,124.4132,124.7281,124.4033,124.7281,9701.0
2025-01-07 09:55:00,126.75,127.13,126.73,127.13,6853.0,124.7281,125.102,124.7084,125.102,6853.0
2025-01-07 10:00:00,126.99,127.09,126.58,126.71,24265.0,124.9642,125.0626,124.5608,124.6887,24265.0
2025-01-07 10:05:00,126.65,126.86,126.53,126.8,14474.0,124.6297,124.8363,124.5116,124.7773,14474.0
2025-01-07 10:10:00,126.83,127.16,126.77,127.16,48791.0,124.8068,125.1315,124.7477,125.1315,48791.0
2025-01-07 10:15:00,127.2,127.34,127.11,127.34,10508.0,125.1709,125.3087,125.0823,125.3087,10508.0
2025-01-07 10:20:00,127.36,127.78,127.35,127.75,9128.0,125.3283,125.7416,125.3185,125.7121,9128.0
2025-01-07 10:25:00,127.76,128.02,127.75,127.9,14426.0,125.722,125.9778,125.7121,125.8597,14426.0
2025-01-07 10:30:00,127.99,128.12,127.92,128.05,26641.0,125.9483,126.0762,125.8794,126.0073,26641.0
2025-01-07 10:35:00,128.04,128.26,127.8,127.89,21882.0,125.9975,126.214,125.7613,125.8499,21882.0
2025-01-07 10:40:00,127.89,127.97,127.71,127.8,5939.0,125.8499,125.9286,125.6728,125.7613,5939.0
2025-01-07 10:45:00,127.76,127.85,127.58,127.64,8145.0,125.722,125.8105,125.5448,125.6039,8145.0
2025-01-07 10:50:00,127.67,127.89,127.64,127.65,9706.0,125.6334,125.8499,125.6039,125.6137,9706.0
2025-01-07 10:55:00,127.69,127.93,127.68,127.9,19548.0,125.6531,125.8892,125.6432,125.8597,19548.0
2025-01-07 11:00:00,127.92,128.14,127.9,128.02,20204.0,125.8794,126.0959,125.8597,125.9778,20204.0
2025-01-07 11:05:00,128.06,128.06,127.89,127.89,10692.0,126.0172,126.0172,125.8499,125.8499,10692.0
2025-01-07 11:10:00,127.93,127.97,127.8,127.8,13992.0,125.8892,125.9286,125.7613,125.7613,13992.0
2025-01-07 11:15:00,127.73,127.82,127.56,127.62,5346.0,125.6924,125.781,125.5251,125.5842,5346.0
2025-01-07 11:20:00,127.62,127.78,127.59,127.69,6547.0,125.5842,125.7416,125.5547,125.6531,6547.0
2025-01-07 11:25:00,127.68,127.75,127.56,127.67,6375.0,125.6432,125.7121,125.5251,125.6334,6375.0
2025-01-07 11:30:00,127.72,127.76,127.44,127.47,29591.0,125.6826,125.722,125.4071,125.4366,29591.0
2025-01-07 11:35:00,127.47,127.55,127.25,127.55,39144.0,125.4366,125.5153,125.2201,125.5153,39144.0
2025-01-07 11:40:00,127.56,127.56,127.46,127.5,21221.0,125.5251,125.5251,125.4267,125.4661,21221.0
2025-01-07 11:45:00,127.49,127.54,127.43,127.54,14171.0,125.4563,125.5055,125.3972,125.5055,14171.0
2025-01-07 11:50:00,127.51,127.63,127.49,127.56,19907.0,125.4759,125.594,125.4563,125.5251,19907.0
2025-01-07 11:55:00,127.59,127.62,127.49,127.49,9071.0,125.5547,125.5842,125.4563,125.4563,9071.0
2025-01-07 12:00:00,127.48,127.83,127.48,127.8,4867.0,125.4464,125.7908,125.4464,125.7613,4867.0
2025-01-07 12:05:00,127.74,127.87,127.69,127.85,13552.0,125.7023,125.8302,125.6531,125.8105,13552.0
2025-01-07 12:10:00,127.83,128.07,127.83,128.04,19172.0,125.7908,126.027,125.7908,125.9975,19172.0
2025-01-07 12:15:00,128.12,128.28,128.06,128.25,15481.0,126.0762,126.2337,126.0172,126.2041,15481.0
2025-01-07 12:20:00,128.25,128.32,128.21,128.28,21122.0,126.2041,126.273,126.1648,126.2337,21122.0
2025-01-07 12:25:00,128.3,128.35,128.21,128.26,150202.0,126.2533,126.3025,126.1648,126.214,150202.0
2025-01-07 12:30:00,128.25,128.35,128.2,128.32,8524.0,126.2041,126.3025,126.1549,126.273,8524.0
2025-01-07 12:35:00,128.32,128.36,128.1,128.26,5897.0,126.273,126.3124,126.0565,126.214,5897.0
2025-01-07 12:40:00,128.24,128.26,128.17,128.17,7545.0,126.1943,126.214,126.1254,126.1254,7545.0
2025-01-07 12:45:00,128.16,128.19,128.11,128.13,5823.0,126.1156,126.1451,126.0664,126.0861,5823.0
2025-01-07 12:50:00,128.11,128.11,128.01,128.01,5015.0,126.0664,126.0664,125.968,125.968,5015.0
2025-01-07 12:55:00,128.02,128.13,128.01,128.11,12177.0,125.9778,126.0861,125.968,126.0664,12177.0
2025-01-07 13:00:00,128.12,128.19,127.96,127.96,13857.0,126.0762,126.1451,125.9188,125.9188,13857.0
2025-01-07 13:05:00,127.92,128.15,127.88,128.14,7125.0,125.8794,126.1057,125.84,126.0959,7125.0
2025-01-07 13:10:00,128.19,128.19,128.06,128.12,6276.0,126.1451,126.1451,126.0172,126.0762,6276.0
2025-01-07 13:15:00,128.11,128.28,128.1,128.22,9406.0,126.0664,126.2337,126.0565,126.1746,9406.0
2025-01-07 13:20:00,128.21,128.41,128.21,128.38,9764.0,126.1648,126.3616,126.1648,126.3321,9764.0
2025-01-07 13:25:00,128.38,128.47,128.3,128.4,17257.0,126.3321,126.4206,126.2533,126.3517,17257.0
2025-01-07 13:30:00,128.4,128.48,128.38,128.48,7088.0,126.3517,126.4305,126.3321,126.4305,7088.0
2025-01-07 13:35:00,128.46,128.46,128.22,128.38,30004.0,126.4108,126.4108,126.1746,126.3321,30004.0
2025-01-07 13:40:00,128.38,128.38,128.27,128.32,8818.0,126.3321,126.3321,126.2238,126.273,8818.0
2025-01-07 13:45:00,128.34,128.5,128.34,128.37,18630.0,126.2927,126.4501,126.2927,126.3222,18630.0
2025-01-07 13:50:00,128.39,128.41,128.36,128.37,13296.0,126.3419,126.3616,126.3124,126.3222,13296.0
2025-01-07 13:55:00,128.35,128.38,128.29,128.37,21559.0,126.3025,126.3321,126.2435,126.3222,21559.0
2025-01-07 14:00:00,128.34,128.56,128.26,128.5,43351.0,126.2927,126.5092,126.214,126.4501,43351.0
2025-01-07 14:05:00,128.49,128.6,128.48,128.59,10875.0,126.4403,126.5486,126.4305,126.5387,10875.0
2025-01-07 14:10:00,128.57,128.58,128.33,128.33,20055.0,126.519,126.5289,126.2829,126.2829,20055.0
2025-01-07 14:15:00,128.36,128.36,128.24,128.31,12506.0,126.3124,126.3124,126.1943,126.2632,12506.0
2025-01-07 14:20:00,128.27,128.28,128.1,128.16,10177.0,126.2238,126.2337,126.0565,126.1156,10177.0
2025-01-07 14:25:00,128.18,128.22,128.11,128.21,8933.0,126.1353,126.1746,126.0664,126.1648,8933.0
2025-01-07 14:30:00,128.21,128.21,128.0,128.04,7142.0,126.1648,126.1648,125.9581,125.9975,7142.0
2025-01-07 14:35:00,128.08,128.08,127.96,127.96,13016.0,126.0368,126.0368,125.9188,125.9188,13016.0
2025-01-07 14:40:00,127.98,128.08,127.97,128.06,6770.0,125.9384,126.0368,125.9286,126.0172,6770.0
2025-01-07 14:45:00,128.07,128.15,127.94,127.96,12257.0,126.027,126.1057,125.8991,125.9188,12257.0
2025-01-07 14:50:00,127.99,128.04,127.89,127.95,7979.0,125.9483,125.9975,125.8499,125.9089,7979.0
2025-01-07 14:55:00,127.98,128.04,127.95,127.99,16156.0,125.9384,125.9975,125.9089,125.9483,16156.0
2025-01-07 15:00:00,128.01,128.03,127.84,127.84,21495.0,125.968,125.9876,125.8007,125.8007,21495.0
2025-01-07 15:05:00,127.83,127.89,127.7,127.73,9080.0,125.7908,125.8499,125.6629,125.6924,9080.0
2025-01-07 15:10:00,127.76,127.76,127.61,127.67,16577.0,125.722,125.722,125.5743,125.6334,16577.0
2025-01-07 15:15:00,127.69,127.71,127.47,127.49,19975.0,125.6531,125.6728,125.4366,125.4563,19975.0
2025-01-07 15:20:00,127.48,127.52,127.34,127.42,17413.0,125.4464,125.4858,125.3087,125.3874,17413.0
2025-01-07 15:25:00,127.4,127.55,127.39,127.53,17233.0,125.3677,125.5153,125.3579,125.4956,17233.0
2025-01-07 15:30:00,127.53,127.54,127.33,127.37,19304.0,125.4956,125.5055,125.2988,125.3382,19304.0
2025-01-07 15:35:00,127.36,127.61,127.36,127.55,50828.0,125.3283,125.5743,125.3283,125.5153,50828.0
2025-01-07 15:40:00,127.56,127.69,127.54,127.56,52301.0,125.5251,125.6531,125.5055,125.5251,52301.0
2025-01-07 15:45:00,127.55,127.57,127.46,127.51,31455.0,125.5153,125.535,125.4267,125.4759,31455.0
2025-01-07 15:50:00,127.51,127.65,127.42,127.57,34638.0,125.4759,125.6137,125.3874,125.535,34638.0
2025-01-07 15:55:00,127.55,127.79,127.52,127.57,190315.0,125.5153,125.7515,125.4858,125.535,190315.0
2025-01-08 09:30:00,127.74,127.83,126.9,127.78,51193.0,125.7023,125.7908,124.8757,125.7416,51193.0
2025-01-08 09:35:00,127.69,128.89,127.69,128.74,27821.0,125.6531,126.8339,125.6531,126.6863,27821.0
2025-01-08 09:40:00,128.72,128.84,128.13,128.19,22935.0,126.6666,126.7847,126.0861,126.1451,22935.0
2025-01-08 09:45:00,128.25,128.53,128.23,128.44,31327.0,126.2041,126.4797,126.1845,126.3911,31327.0
2025-01-08 09:50:00,128.47,128.66,128.33,128.39,23313.0,126.4206,126.6076,126.2829,126.3419,23313.0
2025-01-08 09:55:00,128.35,128.35,127.94,128.14,24093.0,126.3025,126.3025,125.8991,126.0959,24093.0
2025-01-08 10:00:00,128.12,128.47,128.06,128.47,42035.0,126.0762,126.4206,126.0172,126.4206,42035.0
2025-01-08 10:05:00,128.38,128.47,128.19,128.41,20343.0,126.3321,126.4206,126.1451,126.3616,20343.0
2025-01-08 10:10:00,128.49,128.49,128.04,128.09,17384.0,126.4403,126.4403,125.9975,126.0467,17384.0
2025-01-08 10:15:00,128.09,128.13,127.85,128.11,15243.0,126.0467,126.0861,125.8105,126.0664,15243.0
2025-01-08 10:20:00,128.11,128.24,127.99,128.13,16981.0,126.0664,126.1943,125.9483,126.0861,16981.0
2025-01-08 10:25:00,128.14,128.14,127.93,128.12,9303.0,126.0959,126.0959,125.8892,126.0762,9303.0
2025-01-08 10:30:00,128.09,128.28,127.97,128.25,15165.0,126.0467,126.2337,125.9286,126.2041,15165.0
2025-01-08 10:35:00,128.25,128.41,128.24,128.28,12043.0,126.2041,126.3616,126.1943,126.2337,12043.0
2025-01-08 10:40:00,128.26,128.34,128.11,128.34,4754.0,126.214,126.2927,126.0664,126.2927,4754.0
2025-01-08 10:45:00,128.34,128.38,128.17,128.17,5264.0,126.2927,126.3321,126.1254,126.1254,5264.0
2025-01-08 10:50:00,128.2,128.43,128.18,128.43,12812.0,126.1549,126.3813,126.1353,126.3813,12812.0
2025-01-08 10:55:00,128.44,128.47,128.19,128.25,5667.0,126.3911,126.4206,126.1451,126.2041,5667.0
2025-01-08 11:00:00,128.27,128.3,128.1,128.15,12075.0,126.2238,126.2533,126.0565,126.1057,12075.0
2025-01-08 11:05:00,128.18,128.38,128.12,128.33,11926.0,126.1353,126.3321,126.0762,126.2829,11926.0
2025-01-08 11:10:00,128.32,128.47,128.32,128.38,16616.0,126.273,126.4206,126.273,126.3321,16616.0
2025-01-08 11:15:00,128.38,128.39,128.14,128.16,8057.0,126.3321,126.3419,126.0959,126.1156,8057.0
2025-01-08 11:20:00,128.2,128.21,128.05,128.05,12141.0,126.1549,126.1648,126.0073,126.0073,12141.0
2025-01-08 11:25:00,128.08,128.15,128.04,128.11,10550.0,126.0368,126.1057,125.9975,126.0664,10550.0
2025-01-08 11:30:00,128.13,128.17,127.91,128.01,10382.0,126.0861,126.1254,125.8696,125.968,10382.0
2025-01-08 11:35:00,128.01,128.12,128.01,128.06,8682.0,125.968,126.0762,125.968,126.0172,8682.0
2025-01-08 11:40:00,128.08,128.14,127.91,128.03,13568.0,126.0368,126.0959,125.8696,125.9876,13568.0
2025-01-08 11:45:00,127.98,128.18,127.97,128.17,9583.0,125.9384,126.1353,125.9286,126.1254,9583.0
2025-01-08 11:50:00,128.22,128.28,128.18,128.22,8576.0,126.1746,126.2337,126.1353,126.1746,8576.0
2025-01-08 11:55:00,128.21,128.26,128.16,128.25,14516.0,126.1648,126.214,126.1156,126.2041,14516.0
2025-01-08 12:00:00,128.25,128.29,128.13,128.13,22534.0,126.2041,126.2435,126.0861,126.0861,22534.0
2025-01-08 12:05:00,128.11,128.14,127.98,128.01,16301.0,126.0664,126.0959,125.9384,125.968,16301.0
2025-01-08 12:10:00,128.01,128.01,127.76,127.79,23016.0,125.968,125.968,125.722,125.7515,23016.0
2025-01-08 12:15:00,127.78,128.14,127.78,128.13,20654.0,125.7416,126.0959,125.7416,126.0861,20654.0
2025-01-08 12:20:00,128.15,128.19,127.98,127.99,37655.0,126.1057,126.1451,125.9384,125.9483,37655.0
2025-01-08 12:25:00,127.98,128.04,127.94,128.02,13800.0,125.9384,125.9975,125.8991,125.9778,13800.0
2025-01-08 12:30:00,127.99,128.05,127.88,127.89,8180.0,125.9483,126.0073,125.84,125.8499,8180.0
2025-01-08 12:35:00,127.82,127.82,127.56,127.63,16152.0,125.781,125.781,125.5251,125.594,16152.0
2025-01-08 12:40:00,127.63,127.87,127.61,127.87,9879.0,125.594,125.8302,125.5743,125.8302,9879.0
2025-01-08 12:45:00,127.89,128.01,127.88,127.95,18277.0,125.8499,125.968,125.84,125.9089,18277.0
2025-01-08 12:50:00,127.94,127.97,127.84,127.86,16683.0,125.8991,125.9286,125.8007,125.8204,16683.0
2025-01-08 12:55:00,127.88,127.92,127.81,127.88,16233.0,125.84,125.8794,125.7712,125.84,16233.0
2025-01-08 13:00:00,127.88,128.05,127.87,128.02,20961.0,125.84,126.0073,125.8302,125.9778,20961.0
2025-01-08 13:05:00,128.0,128.08,127.93,127.96,10362.0,125.9581,126.0368,125.8892,125.9188,10362.0
2025-01-08 13:10:00,127.93,128.06,127.79,127.79,11029.0,125.8892,126.0172,125.7515,125.7515,11029.0
2025-01-08 13:15:00,127.79,127.84,127.77,127.77,13690.0,125.7515,125.8007,125.7318,125.7318,13690.0
2025-01-08 13:20:00,127.75,127.88,127.73,127.86,16107.0,125.7121,125.84,125.6924,125.8204,16107.0
2025-01-08 13:25:00,127.87,128.0,127.87,127.97,13309.0,125.8302,125.9581,125.8302,125.9286,13309.0
2025-01-08 13:30:00,127.98,128.09,127.92,127.92,20211.0,125.9384,126.0467,125.8794,125.8794,20211.0
2025-01-08 13:35:00,127.92,127.95,127.85,127.93,8544.0,125.8794,125.9089,125.8105,125.8892,8544.0
2025-01-08 13:40:00,127.96,128.1,127.83,127.87,10802.0,125.9188,126.0565,125.7908,125.8302,10802.0
2025-01-08 13:45:00,127.85,127.94,127.78,127.82,7595.0,125.8105,125.8991,125.7416,125.781,7595.0
2025-01-08 13:50:00,127.8,127.83,127.69,127.75,17642.0,125.7613,125.7908,125.6531,125.7121,17642.0
2025-01-08 13:55:00,127.73,127.8,127.67,127.69,11665.0,125.6924,125.7613,125.6334,125.6531,11665.0
2025-01-08 14:00:00,127.7,127.87,127.67,127.87,14431.0,125.6629,125.8302,125.6334,125.8302,14431.0
2025-01-08 14:05:00,127.89,128.25,127.89,128.19,15029.0,125.8499,126.2041,125.8499,126.1451,15029.0
2025-01-08 14:10:00,128.16,128.18,127.95,127.95,11451.0,126.1156,126.1353,125.9089,125.9089,11451.0
2025-01-08 14:15:00,127.97,128.11,127.96,128.1,10230.0,125.9286,126.0664,125.9188,126.0565,10230.0
2025-01-08 14:20:00,128.12,128.27,128.11,128.19,16311.0,126.0762,126.2238,126.0664,126.1451,16311.0
2025-01-08 14:25:00,128.19,128.2,128.04,128.08,22284.0,126.1451,126.1549,125.9975,126.0368,22284.0
2025-01-08 14:30:00,128.1,128.1,127.95,127.98,8308.0,126.0565,126.0565,125.9089,125.9384,8308.0
2025-01-08 14:35:00,127.98,128.02,127.83,127.84,11237.0,125.9384,125.9778,125.7908,125.8007,11237.0
2025-01-08 14:40:00,127.84,127.88,127.73,127.77,14079.0,125.8007,125.84,125.6924,125.7318,14079.0
2025-01-08 14:45:00,127.76,127.76,127.66,127.66,13230.0,125.722,125.722,125.6235,125.6235,13230.0
2025-01-08 14:50:00,127.67,127.79,127.65,127.75,20705.0,125.6334,125.7515,125.6137,125.7121,20705.0
2025-01-08 14:55:00,127.75,127.85,127.69,127.72,16273.0,125.7121,125.8105,125.6531,125.6826,16273.0
2025-01-08 15:00:00,127.73,127.75,127.62,127.74,10892.0,125.6924,125.7121,125.5842,125.7023,10892.0
2025-01-08 15:05:00,127.74,127.8,127.59,127.8,7721.0,125.7023,125.7613,125.5547,125.7613,7721.0
2025-01-08 15:10:00,127.81,127.91,127.8,127.86,18133.0,125.7712,125.8696,125.7613,125.8204,18133.0
2025-01-08 15:15:00,127.85,127.96,127.84,127.94,31095.0,125.8105,125.9188,125.8007,125.8991,31095.0
2025-01-08 15:20:00,127.95,128.11,127.95,128.11,14113.0,125.9089,126.0664,125.9089,126.0664,14113.0
2025-01-08 15:25:00,128.12,128.22,128.09,128.17,13827.0,126.0762,126.1746,126.0467,126.1254,13827.0
2025-01-08 15:30:00,128.17,128.22,128.03,128.03,17418.0,126.1254,126.1746,125.9876,125.9876,17418.0
2025-01-08 15:35:00,128.02,128.19,128.0,128.1,14158.0,125.9778,126.1451,125.9581,126.0565,14158.0
2025-01-08 15:40:00,128.11,128.23,128.1,128.13,19969.0,126.0664,126.1845,126.0565,126.0861,19969.0
2025-01-08 15:45:00,128.13,128.29,128.12,128.21,21117.0,126.0861,126.2435,126.0762,126.1648,21117.0
2025-01-08 15:50:00,128.19,128.38,128.17,128.26,20394.0,126.1451,126.3321,126.1254,126.214,20394.0
2025-01-08 15:55:00,128.29,128.49,128.17,128.45,123821.0,126.2435,126.4403,126.1254,126.4009,123821.0
2025-01-10 09:30:00,131.28,133.85,130.84,133.78,300579.0,129.1858,131.7148,128.7528,131.6459,300579.0
2025-01-10 09:35:00,133.56,134.84,133.37,133.69,226328.0,131.4294,132.689,131.2425,131.5574,226328.0
2025-01-10 09:40:00,133.67,133.81,133.02,133.48,63089.0,131.5377,131.6754,130.898,131.3507,63089.0
2025-01-10 09:45:00,133.58,133.9,133.12,133.14,135431.0,131.4491,131.764,130.9965,131.0161,135431.0
2025-01-10 09:50:00,133.15,133.41,133.0,133.22,44492.0,131.026,131.2818,130.8784,131.0949,44492.0
2025-01-10 09:55:00,133.22,133.51,132.94,133.12,126307.0,131.0949,131.3802,130.8193,130.9965,126307.0
2025-01-10 10:00:00,133.03,133.05,131.83,131.88,56843.0,130.9079,130.9276,129.727,129.7762,56843.0
2025-01-10 10:05:00,131.93,132.5,131.79,132.43,40824.0,129.8254,130.3863,129.6877,130.3175,40824.0
2025-01-10 10:10:00,132.48,132.62,131.75,131.87,73812.0,130.3667,130.5044,129.6483,129.7664,73812.0
2025-01-10 10:15:00,131.86,132.39,131.82,132.27,44606.0,129.7566,130.2781,129.7172,130.16,44606.0
2025-01-10 10:20:00,132.3,132.43,132.24,132.28,33049.0,130.1895,130.3175,130.1305,130.1699,33049.0
2025-01-10 10:25:00,132.28,132.32,131.94,132.16,40006.0,130.1699,130.2092,129.8353,130.0518,40006.0
2025-01-10 10:30:00,132.16,132.16,131.74,131.82,21014.0,130.0518,130.0518,129.6385,129.7172,21014.0
2025-01-10 10:35:00,131.83,131.88,131.52,131.67,20322.0,129.727,129.7762,129.422,129.5696,20322.0
2025-01-10 10:40:00,131.62,131.84,131.45,131.46,29027.0,129.5204,129.7369,129.3531,129.3629,29027.0
2025-01-10 10:45:00,131.46,131.72,131.37,131.52,49565.0,129.3629,129.6188,129.2744,129.422,49565.0
2025-01-10 10:50:00,131.47,131.75,131.3,131.57,43122.0,129.3728,129.6483,129.2055,129.4712,43122.0
2025-01-10 10:55:00,131.59,131.59,130.96,131.02,38680.0,129.4909,129.4909,128.8709,128.93,38680.0
2025-01-10 11:00:00,131.02,131.02,130.43,130.43,31053.0,128.93,128.93,128.3494,128.3494,31053.0
2025-01-10 11:05:00,130.48,130.62,130.3,130.49,59844.0,128.3986,128.5363,128.2214,128.4084,59844.0
2025-01-10 11:10:00,130.47,130.8,130.47,130.63,36319.0,128.3887,128.7135,128.3887,128.5462,36319.0
2025-01-10 11:15:00,130.69,130.86,130.56,130.86,22980.0,128.6052,128.7725,128.4773,128.7725,22980.0
2025-01-10 11:20:00,130.86,130.92,130.62,130.68,29469.0,128.7725,128.8315,128.5363,128.5954,29469.0
2025-01-10 11:25:00,130.68,130.74,130.43,130.43,45150.0,128.5954,128.6544,128.3494,128.3494,45150.0
2025-01-10 11:30:00,130.43,130.54,130.26,130.4,40562.0,128.3494,128.4576,128.1821,128.3198,40562.0
2025-01-10 11:35:00,130.38,130.44,130.05,130.15,37441.0,128.3002,128.3592,127.9754,128.0738,37441.0
2025-01-10 11:40:00,130.17,130.26,130.07,130.16,44920.0,128.0935,128.1821,127.9951,128.0837,44920.0
2025-01-10 11:45:00,130.13,130.69,130.08,130.69,24745.0,128.0541,128.6052,128.0049,128.6052,24745.0
2025-01-10 11:50:00,130.7,130.85,130.53,130.63,19489.0,128.6151,128.7627,128.4478,128.5462,19489.0
2025-01-10 11:55:00,130.67,130.73,130.36,130.47,11377.0,128.5855,128.6446,128.2805,128.3887,11377.0
2025-01-10 12:00:00,130.5,130.7,130.35,130.58,17079.0,128.4182,128.6151,128.2706,128.497,17079.0
2025-01-10 12:05:00,130.59,131.2,130.59,131.09,30723.0,128.5068,129.1071,128.5068,128.9988,30723.0
2025-01-10 12:10:00,131.09,131.17,130.95,131.05,26198.0,128.9988,129.0776,128.8611,128.9595,26198.0
2025-01-10 12:15:00,131.04,131.08,130.87,130.96,46515.0,128.9496,128.989,128.7823,128.8709,46515.0
2025-01-10 12:20:00,130.96,131.16,130.84,131.07,44381.0,128.8709,129.0677,128.7528,128.9792,44381.0
2025-01-10 12:25:00,131.04,131.16,130.74,131.08,80416.0,128.9496,129.0677,128.6544,128.989,80416.0
2025-01-10 12:30:00,131.08,131.19,130.85,131.0,23413.0,128.989,129.0972,128.7627,128.9103,23413.0
2025-01-10 12:35:00,131.03,131.06,130.8,130.83,9769.0,128.9398,128.9693,128.7135,128.743,9769.0
2025-01-10 12:40:00,130.81,130.88,130.66,130.66,19149.0,128.7233,128.7922,128.5757,128.5757,19149.0
2025-01-10 12:45:00,130.68,130.92,130.65,130.87,13178.0,128.5954,128.8315,128.5659,128.7823,13178.0
2025-01-10 12:50:00,130.87,130.87,130.73,130.8,4385.0,128.7823,128.7823,128.6446,128.7135,4385.0
2025-01-10 12:55:00,130.83,130.92,130.74,130.84,14443.0,128.743,128.8315,128.6544,128.7528,14443.0
2025-01-10 13:00:00,130.87,131.0,130.74,130.76,8260.0,128.7823,128.9103,128.6544,128.6741,8260.0
2025-01-10 13:05:00,130.81,130.86,130.79,130.85,5099.0,128.7233,128.7725,128.7036,128.7627,5099.0
2025-01-10 13:10:00,130.87,130.89,130.73,130.83,5952.0,128.7823,128.802,128.6446,128.743,5952.0
2025-01-10 13:15:00,130.83,130.83,130.67,130.82,16028.0,128.743,128.743,128.5855,128.7331,16028.0
2025-01-10 13:20:00,130.86,130.98,130.75,130.96,17188.0,128.7725,128.8906,128.6643,128.8709,17188.0
2025-01-10 13:25:00,131.0,131.23,131.0,131.2,36761.0,128.9103,129.1366,128.9103,129.1071,36761.0
2025-01-10 13:30:00,131.23,131.46,131.19,131.4,56142.0,129.1366,129.3629,129.0972,129.3039,56142.0
2025-01-10 13:35:00,131.39,131.41,131.26,131.38,15885.0,129.294,129.3137,129.1661,129.2842,15885.0
2025-01-10 13:40:00,131.37,131.5,131.3,131.44,28107.0,129.2744,129.4023,129.2055,129.3433,28107.0
2025-01-10 13:45:00,131.53,131.67,131.39,131.59,22268.0,129.4318,129.5696,129.294,129.4909,22268.0
2025-01-10 13:50:00,131.58,131.64,131.51,131.64,13156.0,129.481,129.5401,129.4121,129.5401,13156.0
2025-01-10 13:55:00,131.64,131.92,131.63,131.78,19447.0,129.5401,129.8156,129.5302,129.6778,19447.0
2025-01-10 14:00:00,131.78,131.81,131.58,131.59,15500.0,129.6778,129.7073,129.481,129.4909,15500.0
2025-01-10 14:05:00,131.61,131.62,131.48,131.52,17965.0,129.5105,129.5204,129.3826,129.422,17965.0
2025-01-10 14:10:00,131.48,131.54,131.44,131.46,15362.0,129.3826,129.4417,129.3433,129.3629,15362.0
2025-01-10 14:15:00,131.44,131.65,131.44,131.65,17394.0,129.3433,129.5499,129.3433,129.5499,17394.0
2025-01-10 14:20:00,131.67,131.72,131.62,131.71,38193.0,129.5696,129.6188,129.5204,129.6089,38193.0
2025-01-10 14:25:00,131.71,132.01,131.7,131.86,26934.0,129.6089,129.9042,129.5991,129.7566,26934.0
2025-01-10 14:30:00,131.86,131.86,131.74,131.74,19132.0,129.7566,129.7566,129.6385,129.6385,19132.0
2025-01-10 14:35:00,131.78,131.78,131.68,131.73,22172.0,129.6778,129.6778,129.5794,129.6286,22172.0
2025-01-10 14:40:00,131.72,131.78,131.68,131.69,33560.0,129.6188,129.6778,129.5794,129.5893,33560.0
2025-01-10 14:45:00,131.68,131.75,131.61,131.64,34704.0,129.5794,129.6483,129.5105,129.5401,34704.0
2025-01-10 14:50:00,131.65,131.72,131.6,131.63,21604.0,129.5499,129.6188,129.5007,129.5302,21604.0
2025-01-10 14:55:00,131.63,131.79,131.59,131.71,39028.0,129.5302,129.6877,129.4909,129.6089,39028.0
2025-01-10 15:00:00,131.69,131.7,131.43,131.44,43007.0,129.5893,129.5991,129.3334,129.3433,43007.0
2025-01-10 15:05:00,131.44,131.59,131.36,131.52,35070.0,129.3433,129.4909,129.2645,129.422,35070.0
2025-01-10 15:10:00,131.5,131.53,131.15,131.19,24554.0,129.4023,129.4318,129.0579,129.0972,24554.0
2025-01-10 15:15:00,131.18,131.25,130.94,131.0,22329.0,129.0874,129.1563,128.8512,128.9103,22329.0
2025-01-10 15:20:00,131.02,131.17,130.94,130.94,16849.0,128.93,129.0776,128.8512,128.8512,16849.0
2025-01-10 15:25:00,130.91,131.04,130.89,130.97,24878.0,128.8217,128.9496,128.802,128.8807,24878.0
2025-01-10 15:30:00,130.95,131.15,130.92,131.07,18995.0,128.8611,129.0579,128.8315,128.9792,18995.0
2025-01-10 15:35:00,131.05,131.29,131.03,131.12,38444.0,128.9595,129.1956,128.9398,129.0284,38444.0
2025-01-10 15:40:00,131.1,131.19,131.05,131.08,21235.0,129.0087,129.0972,128.9595,128.989,21235.0
2025-01-10 15:45:00,131.07,131.11,130.85,131.0,31932.0,128.9792,129.0185,128.7627,128.9103,31932.0
2025-01-10 15:50:00,131.0,131.25,130.89,131.22,59792.0,128.9103,129.1563,128.802,129.1268,59792.0
2025-01-10 15:55:00,131.21,131.61,131.17,131.41,172146.0,129.1169,129.5105,129.0776,129.3137,172146.0
2025-01-13 09:30:00,131.91,132.75,131.67,132.65,108328.0,129.8058,130.6324,129.5696,130.5339,108328.0
2025-01-13 09:35:00,132.72,133.57,132.65,133.17,38154.0,130.6028,131.4393,130.5339,131.0457,38154.0
2025-01-13 09:40:00,133.05,133.21,132.49,132.58,33345.0,130.9276,131.085,130.3765,130.4651,33345.0
2025-01-13 09:45:00,132.53,132.72,132.22,132.28,28607.0,130.4159,130.6028,130.1108,130.1699,28607.0
2025-01-13 09:50:00,132.28,132.91,132.25,132.8,22626.0,130.1699,130.7898,130.1403,130.6816,22626.0
2025-01-13 09:55:00,132.8,133.19,132.57,133.19,28784.0,130.6816,131.0653,130.4552,131.0653,28784.0
2025-01-13 10:00:00,133.16,133.36,133.02,133.17,33577.0,131.0358,131.2326,130.898,131.0457,33577.0
2025-01-13 10:05:00,133.17,133.3,133.04,133.04,17916.0,131.0457,131.1736,130.9177,130.9177,17916.0
2025-01-13 10:10:00,133.08,133.08,132.68,132.68,23102.0,130.9571,130.9571,130.5635,130.5635,23102.0
2025-01-13 10:15:00,132.68,133.32,132.66,133.31,26324.0,130.5635,131.1933,130.5438,131.1834,26324.0
2025-01-13 10:20:00,133.31,133.98,133.31,133.98,51613.0,131.1834,131.8427,131.1834,131.8427,51613.0
2025-01-13 10:25:00,133.98,134.01,133.78,133.98,48731.0,131.8427,131.8723,131.6459,131.8427,48731.0
2025-01-13 10:30:00,134.0,134.45,133.96,134.39,62609.0,131.8624,132.3052,131.8231,132.2462,62609.0
2025-01-13 10:35:00,134.4,134.77,134.38,134.65,78912.0,132.256,132.6201,132.2364,132.502,78912.0
2025-01-13 10:40:00,134.59,134.61,134.32,134.48,61072.0,132.443,132.4627,132.1773,132.3348,61072.0
2025-01-13 10:45:00,134.5,134.69,134.02,134.33,68692.0,132.3544,132.5414,131.8821,132.1871,68692.0
2025-01-13 10:50:00,134.3,134.64,134.3,134.5,40988.0,132.1576,132.4922,132.1576,132.3544,40988.0
2025-01-13 10:55:00,134.5,134.59,134.44,134.5,48711.0,132.3544,132.443,132.2954,132.3544,48711.0
2025-01-13 11:00:00,134.49,135.09,134.42,135.06,65382.0,132.3446,132.935,132.2757,132.9055,65382.0
2025-01-13 11:05:00,135.05,135.3,134.94,134.95,47160.0,132.8957,133.1417,132.7874,132.7973,47160.0
2025-01-13 11:10:00,134.95,135.15,134.95,135.06,31786.0,132.7973,132.9941,132.7973,132.9055,31786.0
2025-01-13 11:15:00,135.09,135.31,135.07,135.16,23549.0,132.935,133.1515,132.9153,133.0039,23549.0
2025-01-13 11:20:00,135.2,135.45,135.03,135.44,27875.0,133.0433,133.2893,132.876,133.2794,27875.0
2025-01-13 11:25:00,135.44,135.46,135.16,135.2,29982.0,133.2794,133.2991,133.0039,133.0433,29982.0
2025-01-13 11:30:00,135.19,135.26,134.85,135.1,32298.0,133.0334,133.1023,132.6989,132.9449,32298.0
2025-01-13 11:35:00,135.08,135.09,134.74,134.82,36324.0,132.9252,132.935,132.5906,132.6693,36324.0
2025-01-13 11:40:00,134.85,135.02,134.81,134.93,39939.0,132.6989,132.8661,132.6595,132.7776,39939.0
2025-01-13 11:45:00,134.91,135.16,134.77,135.07,43608.0,132.7579,133.0039,132.6201,132.9153,43608.0
2025-01-13 11:50:00,135.05,135.05,134.81,134.85,35649.0,132.8957,132.8957,132.6595,132.6989,35649.0
2025-01-13 11:55:00,134.83,134.99,134.77,134.87,34714.0,132.6792,132.8366,132.6201,132.7185,34714.0
2025-01-13 12:00:00,134.88,134.92,134.7,134.91,60051.0,132.7284,132.7677,132.5512,132.7579,60051.0
2025-01-13 12:05:00,134.9,134.94,134.65,134.86,26469.0,132.7481,132.7874,132.502,132.7087,26469.0
2025-01-13 12:10:00,134.84,134.99,134.73,134.88,29620.0,132.689,132.8366,132.5808,132.7284,29620.0
2025-01-13 12:15:00,134.87,134.99,134.55,134.7,42131.0,132.7185,132.8366,132.4036,132.5512,42131.0
2025-01-13 12:20:00,134.66,134.83,134.45,134.53,35771.0,132.5119,132.6792,132.3052,132.384,35771.0
2025-01-13 12:25:00,134.53,134.72,134.41,134.66,42864.0,132.384,132.5709,132.2659,132.5119,42864.0
2025-01-13 12:30:00,134.66,134.79,134.54,134.66,57603.0,132.5119,132.6398,132.3938,132.5119,57603.0
2025-01-13 12:35:00,134.66,134.75,134.62,134.68,43059.0,132.5119,132.6004,132.4725,132.5316,43059.0
2025-01-13 12:40:00,134.68,134.89,134.67,134.76,68998.0,132.5316,132.7382,132.5217,132.6103,68998.0
2025-01-13 12:45:00,134.75,135.1,134.73,134.97,49203.0,132.6004,132.9449,132.5808,132.8169,49203.0
2025-01-13 12:50:00,134.97,135.19,134.87,135.19,26114.0,132.8169,133.0334,132.7185,133.0334,26114.0
2025-01-13 12:55:00,135.17,135.29,135.11,135.28,28232.0,133.0137,133.1318,132.9547,133.122,28232.0
2025-01-13 13:00:00,135.28,135.28,135.0,135.07,25749.0,133.122,133.122,132.8465,132.9153,25749.0
2025-01-13 13:05:00,135.06,135.29,135.03,135.28,26043.0,132.9055,133.1318,132.876,133.122,26043.0
2025-01-13 13:10:00,135.3,135.5,135.2,135.28,78423.0,133.1417,133.3385,133.0433,133.122,78423.0
2025-01-13 13:15:00,135.31,135.49,135.31,135.41,26345.0,133.1515,133.3286,133.1515,133.2499,26345.0
2025-01-13 13:20:00,135.38,135.5,135.36,135.46,33497.0,133.2204,133.3385,133.2007,133.2991,33497.0
2025-01-13 13:25:00,135.46,135.75,135.43,135.72,61896.0,133.2991,133.5845,133.2696,133.555,61896.0
2025-01-13 13:30:00,135.71,135.84,135.66,135.74,30032.0,133.5451,133.6731,133.4959,133.5747,30032.0
2025-01-13 13:35:00,135.76,135.88,135.65,135.73,38309.0,133.5943,133.7124,133.4861,133.5648,38309.0
2025-01-13 13:40:00,135.75,135.88,135.69,135.79,32743.0,133.5845,133.7124,133.5255,133.6239,32743.0
2025-01-13 13:45:00,135.77,135.84,135.67,135.75,39198.0,133.6042,133.6731,133.5058,133.5845,39198.0
2025-01-13 13:50:00,135.75,135.88,135.65,135.84,33613.0,133.5845,133.7124,133.4861,133.6731,33613.0
2025-01-13 13:55:00,135.86,135.92,135.79,135.8,33240.0,133.6927,133.7518,133.6239,133.6337,33240.0
2025-01-13 14:00:00,135.8,135.8,135.49,135.51,24788.0,133.6337,133.6337,133.3286,133.3483,24788.0
2025-01-13 14:05:00,135.51,135.59,135.4,135.43,25227.0,133.3483,133.427,133.2401,133.2696,25227.0
2025-01-13 14:10:00,135.4,135.61,135.4,135.45,20898.0,133.2401,133.4467,133.2401,133.2893,20898.0
2025-01-13 14:15:00,135.45,135.48,135.32,135.42,17989.0,133.2893,133.3188,133.1614,133.2598,17989.0
2025-01-13 14:20:00,135.44,135.54,135.41,135.45,20941.0,133.2794,133.3778,133.2499,133.2893,20941.0
2025-01-13 14:25:00,135.43,135.57,135.32,135.54,13941.0,133.2696,133.4074,133.1614,133.3778,13941.0
2025-01-13 14:30:00,135.54,135.56,135.13,135.19,23681.0,133.3778,133.3975,132.9744,133.0334,23681.0
2025-01-13 14:35:00,135.21,135.26,135.09,135.23,20983.0,133.0531,133.1023,132.935,133.0728,20983.0
2025-01-13 14:40:00,135.26,135.28,135.1,135.11,21647.0,133.1023,133.122,132.9449,132.9547,21647.0
2025-01-13 14:45:00,135.11,135.12,134.99,135.02,22380.0,132.9547,132.9645,132.8366,132.8661,22380.0
2025-01-13 14:50:00,135.05,135.09,134.9,134.94,36151.0,132.8957,132.935,132.7481,132.7874,36151.0
2025-01-13 14:55:00,134.96,135.06,134.94,135.02,45072.0,132.8071,132.9055,132.7874,132.8661,45072.0
2025-01-13 15:00:00,135.01,135.01,134.7,134.93,57924.0,132.8563,132.8563,132.5512,132.7776,57924.0
2025-01-13 15:05:00,134.95,134.99,134.86,134.9,39637.0,132.7973,132.8366,132.7087,132.7481,39637.0
2025-01-13 15:10:00,134.89,134.92,134.85,134.85,31391.0,132.7382,132.7677,132.6989,132.6989,31391.0
2025-01-13 15:15:00,134.87,134.88,134.77,134.78,40465.0,132.7185,132.7284,132.6201,132.63,40465.0
2025-01-13 15:20:00,134.78,134.81,134.53,134.55,29358.0,132.63,132.6595,132.384,132.4036,29358.0
2025-01-13 15:25:00,134.56,134.57,134.41,134.47,31157.0,132.4135,132.4233,132.2659,132.3249,31157.0
2025-01-13 15:30:00,134.47,134.64,134.33,134.34,36170.0,132.3249,132.4922,132.1871,132.197,36170.0
2025-01-13 15:35:00,134.33,134.55,134.29,134.38,40958.0,132.1871,132.4036,132.1478,132.2364,40958.0
2025-01-13 15:40:00,134.35,134.52,134.34,134.44,38634.0,132.2068,132.3741,132.197,132.2954,38634.0
2025-01-13 15:45:00,134.44,134.47,134.07,134.13,49436.0,132.2954,132.3249,131.9313,131.9903,49436.0
2025-01-13 15:50:00,134.14,134.37,134.08,134.31,59882.0,132.0002,132.2265,131.9411,132.1675,59882.0
2025-01-13 15:55:00,134.31,134.66,134.28,134.5,199496.0,132.1675,132.5119,132.1379,132.3544,199496.0
2025-01-14 09:30:00,133.72,134.47,133.7,134.14,100866.0,131.5869,132.3249,131.5672,132.0002,100866.0
2025-01-14 09:35:00,134.19,134.4,133.72,134.21,8959.0,132.0494,132.256,131.5869,132.0691,8959.0
2025-01-14 09:40:00,134.21,135.09,134.2,135.09,28333.0,132.0691,132.935,132.0592,132.935,28333.0
2025-01-14 09:45:00,135.01,135.04,134.75,134.76,17419.0,132.8563,132.8858,132.6004,132.6103,17419.0
2025-01-14 09:50:00,134.73,134.76,134.47,134.74,43840.0,132.5808,132.6103,132.3249,132.5906,43840.0
2025-01-14 09:55:00,134.74,134.74,134.25,134.36,24648.0,132.5906,132.5906,132.1084,132.2167,24648.0
2025-01-14 10:00:00,134.36,134.51,134.1,134.19,18146.0,132.2167,132.3643,131.9608,132.0494,18146.0
2025-01-14 10:05:00,134.24,134.45,134.18,134.22,23191.0,132.0986,132.3052,132.0395,132.0789,23191.0
2025-01-14 10:10:00,134.18,134.22,133.99,134.03,18442.0,132.0395,132.0789,131.8526,131.8919,18442.0
2025-01-14 10:15:00,133.99,134.11,133.88,134.06,23856.0,131.8526,131.9707,131.7443,131.9215,23856.0
2025-01-14 10:20:00,134.08,134.18,133.96,134.0,12914.0,131.9411,132.0395,131.8231,131.8624,12914.0
2025-01-14 10:25:00,133.91,134.29,133.91,134.25,21831.0,131.7738,132.1478,131.7738,132.1084,21831.0
2025-01-14 10:30:00,134.27,134.49,134.23,134.49,9298.0,132.1281,132.3446,132.0887,132.3446,9298.0
2025-01-14 10:35:00,134.47,134.82,134.44,134.81,17045.0,132.3249,132.6693,132.2954,132.6595,17045.0
2025-01-14 10:40:00,134.81,134.85,134.55,134.83,17196.0,132.6595,132.6989,132.4036,132.6792,17196.0
2025-01-14 10:45:00,134.87,134.88,134.55,134.59,18887.0,132.7185,132.7284,132.4036,132.443,18887.0
2025-01-14 10:50:00,134.57,134.77,134.5,134.77,12931.0,132.4233,132.6201,132.3544,132.6201,12931.0
2025-01-14 10:55:00,134.8,134.93,134.64,134.64,11869.0,132.6497,132.7776,132.4922,132.4922,11869.0
2025-01-14 11:00:00,134.65,134.68,134.32,134.37,5622.0,132.502,132.5316,132.1773,132.2265,5622.0
2025-01-14 11:05:00,134.33,134.33,134.19,134.19,10700.0,132.1871,132.1871,132.0494,132.0494,10700.0
2025-01-14 11:10:00,134.13,134.34,134.13,134.33,8654.0,131.9903,132.197,131.9903,132.1871,8654.0
2025-01-14 11:15:00,134.34,134.49,134.29,134.48,8433.0,132.197,132.3446,132.1478,132.3348,8433.0
2025-01-14 11:20:00,134.5,134.58,134.38,134.39,28003.0,132.3544,132.4332,132.2364,132.2462,28003.0
2025-01-14 11:25:00,134.42,134.63,134.31,134.61,14290.0,132.2757,132.4824,132.1675,132.4627,14290.0
2025-01-14 11:30:00,134.56,134.7,134.46,134.47,10776.0,132.4135,132.5512,132.3151,132.3249,10776.0
2025-01-14 11:35:00,134.49,134.65,134.47,134.62,16546.0,132.3446,132.502,132.3249,132.4725,16546.0
2025-01-14 11:40:00,134.64,134.75,134.61,134.62,19349.0,132.4922,132.6004,132.4627,132.4725,19349.0
2025-01-14 11:45:00,134.59,134.68,134.41,134.44,29689.0,132.443,132.5316,132.2659,132.2954,29689.0
2025-01-14 11:50:00,134.48,134.54,134.38,134.38,11249.0,132.3348,132.3938,132.2364,132.2364,11249.0
2025-01-14 11:55:00,134.38,134.43,134.31,134.37,14232.0,132.2364,132.2856,132.1675,132.2265,14232.0
2025-01-14 12:00:00,134.36,134.57,134.32,134.51,8049.0,132.2167,132.4233,132.1773,132.3643,8049.0
2025-01-14 12:05:00,134.49,134.61,134.39,134.55,12382.0,132.3446,132.4627,132.2462,132.4036,12382.0
2025-01-14 12:10:00,134.57,134.73,134.57,134.69,9435.0,132.4233,132.5808,132.4233,132.5414,9435.0
2025-01-14 12:15:00,134.65,135.1,134.6,134.81,150336.0,132.502,132.9449,132.4528,132.6595,150336.0
2025-01-14 12:20:00,134.79,134.86,134.63,134.67,20359.0,132.6398,132.7087,132.4824,132.5217,20359.0
2025-01-14 12:25:00,134.7,134.98,134.7,134.91,26746.0,132.5512,132.8268,132.5512,132.7579,26746.0
2025-01-14 12:30:00,134.9,134.9,134.76,134.81,6934.0,132.7481,132.7481,132.6103,132.6595,6934.0
2025-01-14 12:35:00,134.84,135.09,134.82,135.05,18372.0,132.689,132.935,132.6693,132.8957,18372.0
2025-01-14 12:40:00,135.05,135.17,134.98,135.06,14721.0,132.8957,133.0137,132.8268,132.9055,14721.0
2025-01-14 12:45:00,135.05,135.21,135.0,135.21,15747.0,132.8957,133.0531,132.8465,133.0531,15747.0
2025-01-14 12:50:00,135.21,135.48,135.2,135.46,25458.0,133.0531,133.3188,133.0433,133.2991,25458.0
2025-01-14 12:55:00,135.48,135.61,135.41,135.59,16082.0,133.3188,133.4467,133.2499,133.427,16082.0
2025-01-14 13:00:00,135.58,135.59,135.29,135.29,11928.0,133.4172,133.427,133.1318,133.1318,11928.0
2025-01-14 13:05:00,135.33,135.38,135.2,135.25,9228.0,133.1712,133.2204,133.0433,133.0925,9228.0
2025-01-14 13:10:00,135.3,135.36,135.23,135.25,6886.0,133.1417,133.2007,133.0728,133.0925,6886.0
2025-01-14 13:15:00,135.28,135.51,135.23,135.44,13189.0,133.122,133.3483,133.0728,133.2794,13189.0
2025-01-14 13:20:00,135.43,135.55,135.38,135.55,10895.0,133.2696,133.3877,133.2204,133.3877,10895.0
2025-01-14 13:25:00,135.55,135.56,135.45,135.53,14165.0,133.3877,133.3975,133.2893,133.368,14165.0
2025-01-14 13:30:00,135.53,135.7,135.53,135.63,18371.0,133.368,133.5353,133.368,133.4664,18371.0
2025-01-14 13:35:00,135.64,135.71,135.5,135.56,12772.0,133.4763,133.5451,133.3385,133.3975,12772.0
2025-01-14 13:40:00,135.57,135.65,135.48,135.48,8407.0,133.4074,133.4861,133.3188,133.3188,8407.0
2025-01-14 13:45:00,135.48,135.6,135.46,135.47,9707.0,133.3188,133.4369,133.2991,133.309,9707.0
2025-01-14 13:50:00,135.45,135.48,135.35,135.39,9089.0,133.2893,133.3188,133.1909,133.2302,9089.0
2025-01-14 13:55:00,135.4,135.55,135.38,135.42,6955.0,133.2401,133.3877,133.2204,133.2598,6955.0
2025-01-14 14:00:00,135.41,135.51,135.36,135.48,21516.0,133.2499,133.3483,133.2007,133.3188,21516.0
2025-01-14 14:05:00,135.5,135.62,135.38,135.53,50596.0,133.3385,133.4566,133.2204,133.368,50596.0
2025-01-14 14:10:00,135.54,135.65,135.49,135.65,7255.0,133.3778,133.4861,133.3286,133.4861,7255.0
2025-01-14 14:15:00,135.67,135.7,135.62,135.69,8246.0,133.5058,133.5353,133.4566,133.5255,8246.0
2025-01-14 14:20:00,135.69,135.76,135.67,135.7,9402.0,133.5255,133.5943,133.5058,133.5353,9402.0
2025-01-14 14:25:00,135.69,135.7,135.47,135.5,12546.0,133.5255,133.5353,133.309,133.3385,12546.0
2025-01-14 14:30:00,135.51,135.63,135.51,135.62,8777.0,133.3483,133.4664,133.3483,133.4566,8777.0
2025-01-14 14:35:00,135.64,135.76,135.64,135.69,14199.0,133.4763,133.5943,133.4763,133.5255,14199.0
2025-01-14 14:40:00,135.68,135.72,135.59,135.62,11406.0,133.5156,133.555,133.427,133.4566,11406.0
2025-01-14 14:45:00,135.6,135.64,135.55,135.6,16378.0,133.4369,133.4763,133.3877,133.4369,16378.0
2025-01-14 14:50:00,135.59,135.61,135.51,135.56,13315.0,133.427,133.4467,133.3483,133.3975,13315.0
2025-01-14 14:55:00,135.56,135.56,134.99,135.01,62458.0,133.3975,133.3975,132.8366,132.8563,62458.0
2025-01-14 15:00:00,135.06,135.13,134.87,134.87,14094.0,132.9055,132.9744,132.7185,132.7185,14094.0
2025-01-14 15:05:00,134.86,135.06,134.75,134.94,22983.0,132.7087,132.9055,132.6004,132.7874,22983.0
2025-01-14 15:10:00,134.93,135.26,134.93,135.26,46885.0,132.7776,133.1023,132.7776,133.1023,46885.0
2025-01-14 15:15:00,135.27,135.28,135.02,135.13,32478.0,133.1122,133.122,132.8661,132.9744,32478.0
2025-01-14 15:20:00,135.15,135.27,135.12,135.24,34421.0,132.9941,133.1122,132.9645,133.0826,34421.0
2025-01-14 15:25:00,135.25,135.42,135.24,135.39,26878.0,133.0925,133.2598,133.0826,133.2302,26878.0
2025-01-14 15:30:00,135.38,135.44,135.21,135.41,31012.0,133.2204,133.2794,133.0531,133.2499,31012.0
2025-01-14 15:35:00,135.42,135.54,135.33,135.34,17188.0,133.2598,133.3778,133.1712,133.181,17188.0
2025-01-14 15:40:00,135.34,135.38,135.26,135.3,17944.0,133.181,133.2204,133.1023,133.1417,17944.0
2025-01-14 15:45:00,135.31,135.67,135.3,135.5,42884.0,133.1515,133.5058,133.1417,133.3385,42884.0
2025-01-14 15:50:00,135.53,135.9,135.52,135.87,50456.0,133.368,133.7321,133.3582,133.7026,50456.0
2025-01-14 15:55:00,135.87,135.98,135.65,135.78,193789.0,133.7026,133.8108,133.4861,133.614,193789.0
2025-01-15 09:30:00,135.92,136.25,135.32,135.99,58744.0,133.7518,134.0765,133.1614,133.8207,58744.0
2025-01-15 09:35:00,136.03,136.06,135.55,135.57,10801.0,133.86,133.8896,133.3877,133.4074,10801.0
2025-01-15 09:40:00,135.62,135.81,135.54,135.67,9021.0,133.4566,133.6435,133.3778,133.5058,9021.0
2025-01-15 09:45:00,135.82,136.01,135.48,135.48,16012.0,133.6534,133.8403,133.3188,133.3188,16012.0
2025-01-15 09:50:00,135.45,135.75,135.38,135.61,14464.0,133.2893,133.5845,133.2204,133.4467,14464.0
2025-01-15 09:55:00,135.53,136.01,135.53,135.99,9654.0,133.368,133.8403,133.368,133.8207,9654.0
2025-01-15 10:00:00,135.99,135.99,135.64,135.87,24842.0,133.8207,133.8207,133.4763,133.7026,24842.0
2025-01-15 10:05:00,135.92,135.93,135.74,135.87,6389.0,133.7518,133.7616,133.5747,133.7026,6389.0
2025-01-15 10:10:00,135.95,136.04,135.83,135.83,4869.0,133.7813,133.8699,133.6632,133.6632,4869.0
2025-01-15 10:15:00,135.84,135.98,135.66,135.7,5220.0,133.6731,133.8108,133.4959,133.5353,5220.0
2025-01-15 10:20:00,135.66,135.84,135.54,135.82,13598.0,133.4959,133.6731,133.3778,133.6534,13598.0
2025-01-15 10:25:00,135.83,135.96,135.61,135.61,14478.0,133.6632,133.7911,133.4467,133.4467,14478.0
2025-01-15 10:30:00,135.59,135.64,135.37,135.41,10369.0,133.427,133.4763,133.2106,133.2499,10369.0
2025-01-15 10:35:00,135.44,135.44,135.23,135.28,17030.0,133.2794,133.2794,133.0728,133.122,17030.0
2025-01-15 10:40:00,135.28,135.43,135.23,135.39,9531.0,133.122,133.2696,133.0728,133.2302,9531.0
2025-01-15 10:45:00,135.39,135.51,135.19,135.19,16689.0,133.2302,133.3483,133.0334,133.0334,16689.0
2025-01-15 10:50:00,135.14,135.26,135.07,135.17,31790.0,132.9842,133.1023,132.9153,133.0137,31790.0
2025-01-15 10:55:00,135.16,135.24,135.07,135.21,20722.0,133.0039,133.0826,132.9153,133.0531,20722.0
2025-01-15 11:00:00,135.24,135.47,135.21,135.4,9622.0,133.0826,133.309,133.0531,133.2401,9622.0
2025-01-15 11:05:00,135.43,135.45,135.26,135.28,9356.0,133.2696,133.2893,133.1023,133.122,9356.0
2025-01-15 11:10:00,135.28,135.4,135.21,135.29,19933.0,133.122,133.2401,133.0531,133.1318,19933.0
2025-01-15 11:15:00,135.28,135.46,135.27,135.33,9983.0,133.122,133.2991,133.1122,133.1712,9983.0
2025-01-15 11:20:00,135.35,135.57,135.3,135.56,13968.0,133.1909,133.4074,133.1417,133.3975,13968.0
2025-01-15 11:25:00,135.58,135.58,135.39,135.48,16165.0,133.4172,133.4172,133.2302,133.3188,16165.0
2025-01-15 11:30:00,135.47,135.54,135.36,135.5,14736.0,133.309,133.3778,133.2007,133.3385,14736.0
2025-01-15 11:35:00,135.49,135.69,135.4,135.4,14721.0,133.3286,133.5255,133.2401,133.2401,14721.0
2025-01-15 11:40:00,135.43,135.44,135.27,135.37,10483.0,133.2696,133.2794,133.1122,133.2106,10483.0
2025-01-15 11:45:00,135.38,135.48,135.22,135.47,32484.0,133.2204,133.3188,133.063,133.309,32484.0
2025-01-15 11:50:00,135.47,135.52,135.38,135.41,11446.0,133.309,133.3582,133.2204,133.2499,11446.0
2025-01-15 11:55:00,135.45,135.53,135.4,135.43,21339.0,133.2893,133.368,133.2401,133.2696,21339.0
2025-01-15 12:00:00,135.43,135.65,135.34,135.63,19018.0,133.2696,133.4861,133.181,133.4664,19018.0
2025-01-15 12:05:00,135.64,135.77,135.62,135.71,11348.0,133.4763,133.6042,133.4566,133.5451,11348.0
2025-01-15 12:10:00,135.72,136.02,135.72,135.98,15843.0,133.555,133.8502,133.555,133.8108,15843.0
2025-01-15 12:15:00,135.92,135.92,135.61,135.64,15025.0,133.7518,133.7518,133.4467,133.4763,15025.0
2025-01-15 12:20:00,135.63,135.75,135.45,135.51,11651.0,133.4664,133.5845,133.2893,133.3483,11651.0
2025-01-15 12:25:00,135.52,135.54,135.43,135.43,10201.0,133.3582,133.3778,133.2696,133.2696,10201.0
2025-01-15 12:30:00,135.42,135.68,135.37,135.68,6311.0,133.2598,133.5156,133.2106,133.5156,6311.0
2025-01-15 12:35:00,135.68,135.69,135.43,135.49,9207.0,133.5156,133.5255,133.2696,133.3286,9207.0
2025-01-15 12:40:00,135.5,135.53,135.41,135.42,4770.0,133.3385,133.368,133.2499,133.2598,4770.0
2025-01-15 12:45:00,135.43,135.49,135.36,135.37,8711.0,133.2696,133.3286,133.2007,133.2106,8711.0
2025-01-15 12:50:00,135.35,135.49,135.35,135.45,5154.0,133.1909,133.3286,133.1909,133.2893,5154.0
2025-01-15 12:55:00,135.46,135.63,135.45,135.6,6967.0,133.2991,133.4664,133.2893,133.4369,6967.0
2025-01-15 13:00:00,135.63,135.66,135.51,135.64,10451.0,133.4664,133.4959,133.3483,133.4763,10451.0
2025-01-15 13:05:00,135.62,135.75,135.6,135.71,5082.0,133.4566,133.5845,133.4369,133.5451,5082.0
2025-01-15 13:10:00,135.7,135.83,135.7,135.79,8400.0,133.5353,133.6632,133.5353,133.6239,8400.0
2025-01-15 13:15:00,135.79,135.82,135.72,135.75,7992.0,133.6239,133.6534,133.555,133.5845,7992.0
2025-01-15 13:20:00,135.72,135.82,135.71,135.8,6063.0,133.555,133.6534,133.5451,133.6337,6063.0
2025-01-15 13:25:00,135.83,135.92,135.78,135.88,4294.0,133.6632,133.7518,133.614,133.7124,4294.0
2025-01-15 13:30:00,135.89,136.1,135.88,136.07,25687.0,133.7223,133.9289,133.7124,133.8994,25687.0
2025-01-15 13:35:00,136.04,136.25,136.02,136.24,12707.0,133.8699,134.0765,133.8502,134.0667,12707.0
2025-01-15 13:40:00,136.2,136.22,136.1,136.15,8480.0,134.0273,134.047,133.9289,133.9781,8480.0
2025-01-15 13:45:00,136.18,136.25,136.11,136.15,7634.0,134.0076,134.0765,133.9388,133.9781,7634.0
2025-01-15 13:50:00,136.18,136.28,136.13,136.26,9951.0,134.0076,134.106,133.9584,134.0864,9951.0
2025-01-15 13:55:00,136.25,136.34,136.22,136.29,4379.0,134.0765,134.1651,134.047,134.1159,4379.0
2025-01-15 14:00:00,136.25,136.34,136.22,136.22,5110.0,134.0765,134.1651,134.047,134.047,5110.0
2025-01-15 14:05:00,136.24,136.4,136.24,136.4,8404.0,134.0667,134.2241,134.0667,134.2241,8404.0
2025-01-15 14:10:00,136.4,136.44,136.3,136.37,3942.0,134.2241,134.2635,134.1257,134.1946,3942.0
2025-01-15 14:15:00,136.38,136.41,136.36,136.41,7172.0,134.2044,134.234,134.1848,134.234,7172.0
2025-01-15 14:20:00,136.39,136.45,136.36,136.41,6686.0,134.2143,134.2733,134.1848,134.234,6686.0
2025-01-15 14:25:00,136.43,136.48,136.39,136.47,10481.0,134.2536,134.3029,134.2143,134.293,10481.0
2025-01-15 14:30:00,136.47,136.62,136.47,136.57,21541.0,134.293,134.4406,134.293,134.3914,21541.0
2025-01-15 14:35:00,136.58,136.66,136.54,136.64,11054.0,134.4013,134.48,134.3619,134.4603,11054.0
2025-01-15 14:40:00,136.66,136.67,136.55,136.55,9823.0,134.48,134.4898,134.3717,134.3717,9823.0
2025-01-15 14:45:00,136.57,136.67,136.55,136.64,12813.0,134.3914,134.4898,134.3717,134.4603,12813.0
2025-01-15 14:50:00,136.65,136.72,136.63,136.65,19289.0,134.4701,134.539,134.4505,134.4701,19289.0
2025-01-15 14:55:00,136.67,136.76,136.63,136.75,19157.0,134.4898,134.5784,134.4505,134.5685,19157.0
2025-01-15 15:00:00,136.72,136.86,136.68,136.8,10913.0,134.539,134.6768,134.4997,134.6177,10913.0
2025-01-15 15:05:00,136.8,136.83,136.76,136.8,15642.0,134.6177,134.6473,134.5784,134.6177,15642.0
2025-01-15 15:10:00,136.8,136.83,136.74,136.81,12832.0,134.6177,134.6473,134.5587,134.6276,12832.0
2025-01-15 15:15:00,136.81,136.84,136.64,136.65,21530.0,134.6276,134.6571,134.4603,134.4701,21530.0
2025-01-15 15:20:00,136.66,136.82,136.65,136.76,21261.0,134.48,134.6374,134.4701,134.5784,21261.0
2025-01-15 15:25:00,136.77,136.79,136.57,136.62,40780.0,134.5882,134.6079,134.3914,134.4406,40780.0
2025-01-15 15:30:00,136.59,136.7,136.52,136.7,15394.0,134.4111,134.5193,134.3422,134.5193,15394.0
2025-01-15 15:35:00,136.69,136.71,136.61,136.67,15207.0,134.5095,134.5292,134.4308,134.4898,15207.0
2025-01-15 15:40:00,136.67,136.76,136.55,136.75,15064.0,134.4898,134.5784,134.3717,134.5685,15064.0
2025-01-15 15:45:00,136.73,136.95,136.72,136.89,26003.0,134.5489,134.7654,134.539,134.7063,26003.0
2025-01-15 15:50:00,136.92,137.12,136.9,137.01,55216.0,134.7358,134.9326,134.7162,134.8244,55216.0
2025-01-15 15:55:00,137.01,137.22,136.98,137.04,182946.0,134.8244,135.031,134.7949,134.8539,182946.0
2025-01-16 09:30:00,136.28,137.7,136.2,137.58,41679.0,134.106,135.5034,134.0273,135.3853,41679.0
2025-01-16 09:35:00,137.48,137.7,137.13,137.13,19649.0,135.2869,135.5034,134.9425,134.9425,19649.0
2025-01-16 09:40:00,137.29,137.4,136.83,136.96,26251.0,135.0999,135.2082,134.6473,134.7752,26251.0
2025-01-16 09:45:00,136.96,137.14,136.95,136.99,13544.0,134.7752,134.9523,134.7654,134.8047,13544.0
2025-01-16 09:50:00,136.97,137.39,136.97,137.26,15441.0,134.785,135.1983,134.785,135.0704,15441.0
2025-01-16 09:55:00,137.34,137.53,136.93,136.97,24694.0,135.1491,135.3361,134.7457,134.785,24694.0
2025-01-16 10:00:00,136.97,136.97,136.68,136.91,5503.0,134.785,134.785,134.4997,134.726,5503.0
2025-01-16 10:05:00,136.96,137.0,136.79,136.91,6684.0,134.7752,134.8146,134.6079,134.726,6684.0
2025-01-16 10:10:00,136.86,136.95,136.73,136.81,13520.0,134.6768,134.7654,134.5489,134.6276,13520.0
2025-01-16 10:15:00,136.8,136.99,136.79,136.93,4634.0,134.6177,134.8047,134.6079,134.7457,4634.0
2025-01-16 10:20:00,136.92,137.05,136.77,136.96,8443.0,134.7358,134.8638,134.5882,134.7752,8443.0
2025-01-16 10:25:00,136.93,137.02,136.87,136.94,10680.0,134.7457,134.8342,134.6866,134.7555,10680.0
2025-01-16 10:30:00,136.87,136.89,136.55,136.71,7914.0,134.6866,134.7063,134.3717,134.5292,7914.0
2025-01-16 10:35:00,136.75,136.8,136.58,136.74,10752.0,134.5685,134.6177,134.4013,134.5587,10752.0
2025-01-16 10:40:00,136.72,136.91,136.58,136.91,9735.0,134.539,134.726,134.4013,134.726,9735.0
2025-01-16 10:45:00,136.97,137.08,136.95,137.04,4055.0,134.785,134.8933,134.7654,134.8539,4055.0
2025-01-16 10:50:00,137.03,137.29,137.03,137.25,9870.0,134.8441,135.0999,134.8441,135.0606,9870.0
2025-01-16 10:55:00,137.25,137.35,137.23,137.35,11352.0,135.0606,135.159,135.0409,135.159,11352.0
2025-01-16 11:00:00,137.36,137.42,137.11,137.19,25770.0,135.1688,135.2279,134.9228,135.0015,25770.0
2025-01-16 11:05:00,137.25,137.29,137.06,137.06,24873.0,135.0606,135.0999,134.8736,134.8736,24873.0
2025-01-16 11:10:00,137.08,137.17,137.03,137.13,13510.0,134.8933,134.9818,134.8441,134.9425,13510.0
2025-01-16 11:15:00,137.14,137.41,137.14,137.36,16816.0,134.9523,135.218,134.9523,135.1688,16816.0
2025-01-16 11:20:00,137.36,137.36,137.15,137.33,8353.0,135.1688,135.1688,134.9622,135.1393,8353.0
2025-01-16 11:25:00,137.32,137.32,137.15,137.23,4832.0,135.1295,135.1295,134.9622,135.0409,4832.0
2025-01-16 11:30:00,137.23,137.31,136.98,137.11,12864.0,135.0409,135.1196,134.7949,134.9228,12864.0
2025-01-16 11:35:00,137.14,137.32,137.14,137.17,11419.0,134.9523,135.1295,134.9523,134.9818,11419.0
2025-01-16 11:40:00,137.15,137.15,136.99,137.09,34504.0,134.9622,134.9622,134.8047,134.9031,34504.0
2025-01-16 11:45:00,137.05,137.31,137.04,137.26,26965.0,134.8638,135.1196,134.8539,135.0704,26965.0
2025-01-16 11:50:00,137.27,137.33,137.2,137.25,27377.0,135.0802,135.1393,135.0114,135.0606,27377.0
2025-01-16 11:55:00,137.28,137.3,137.04,137.11,4890.0,135.0901,135.1098,134.8539,134.9228,4890.0
2025-01-16 12:00:00,137.08,137.24,137.08,137.12,21763.0,134.8933,135.0507,134.8933,134.9326,21763.0
2025-01-16 12:05:00,137.17,137.43,137.16,137.4,17528.0,134.9818,135.2377,134.972,135.2082,17528.0
2025-01-16 12:10:00,137.4,137.4,137.24,137.28,8036.0,135.2082,135.2082,135.0507,135.0901,8036.0
2025-01-16 12:15:00,137.28,137.35,137.13,137.2,18101.0,135.0901,135.159,134.9425,135.0114,18101.0
2025-01-16 12:20:00,137.15,137.38,137.11,137.38,11650.0,134.9622,135.1885,134.9228,135.1885,11650.0
2025-01-16 12:25:00,137.36,137.36,137.26,137.28,16002.0,135.1688,135.1688,135.0704,135.0901,16002.0
2025-01-16 12:30:00,137.27,137.31,137.15,137.15,18935.0,135.0802,135.1196,134.9622,134.9622,18935.0
2025-01-16 12:35:00,137.17,137.31,137.16,137.29,10507.0,134.9818,135.1196,134.972,135.0999,10507.0
2025-01-16 12:40:00,137.32,137.39,137.25,137.28,12044.0,135.1295,135.1983,135.0606,135.0901,12044.0
2025-01-16 12:45:00,137.25,137.54,137.25,137.54,6046.0,135.0606,135.3459,135.0606,135.3459,6046.0
2025-01-16 12:50:00,137.56,137.58,137.46,137.49,9497.0,135.3656,135.3853,135.2672,135.2967,9497.0
2025-01-16 12:55:00,137.49,137.59,137.46,137.5,26446.0,135.2967,135.3951,135.2672,135.3066,26446.0
2025-01-16 13:00:00,137.5,137.59,137.42,137.47,13967.0,135.3066,135.3951,135.2279,135.2771,13967.0
2025-01-16 13:05:00,137.48,137.56,137.44,137.44,12708.0,135.2869,135.3656,135.2475,135.2475,12708.0
2025-01-16 13:10:00,137.44,137.5,137.39,137.41,8269.0,135.2475,135.3066,135.1983,135.218,8269.0
2025-01-16 13:15:00,137.39,137.42,137.35,137.36,7879.0,135.1983,135.2279,135.159,135.1688,7879.0
2025-01-16 13:20:00,137.36,137.41,137.3,137.39,11616.0,135.1688,135.218,135.1098,135.1983,11616.0
2025-01-16 13:25:00,137.39,137.44,137.32,137.33,9900.0,135.1983,135.2475,135.1295,135.1393,9900.0
2025-01-16 13:30:00,137.31,137.35,137.24,137.32,10845.0,135.1196,135.159,135.0507,135.1295,10845.0
2025-01-16 13:35:00,137.34,137.41,137.2,137.22,7604.0,135.1491,135.218,135.0114,135.031,7604.0
2025-01-16 13:40:00,137.24,137.36,137.17,137.36,11318.0,135.0507,135.1688,134.9818,135.1688,11318.0
2025-01-16 13:45:00,137.36,137.44,137.28,137.43,11265.0,135.1688,135.2475,135.0901,135.2377,11265.0
2025-01-16 13:50:00,137.39,137.4,137.27,137.33,19175.0,135.1983,135.2082,135.0802,135.1393,19175.0
2025-01-16 13:55:00,137.35,137.4,137.28,137.38,12253.0,135.159,135.2082,135.0901,135.1885,12253.0
2025-01-16 14:00:00,137.41,137.53,137.39,137.41,14905.0,135.218,135.3361,135.1983,135.218,14905.0
2025-01-16 14:05:00,137.39,137.39,137.27,137.37,8285.0,135.1983,135.1983,135.0802,135.1787,8285.0
2025-01-16 14:10:00,137.35,137.45,137.31,137.39,25845.0,135.159,135.2574,135.1196,135.1983,25845.0
2025-01-16 14:15:00,137.4,137.57,137.38,137.56,6461.0,135.2082,135.3755,135.1885,135.3656,6461.0
2025-01-16 14:20:00,137.56,137.58,137.46,137.48,15864.0,135.3656,135.3853,135.2672,135.2869,15864.0
2025-01-16 14:25:00,137.5,137.59,137.47,137.53,15122.0,135.3066,135.3951,135.2771,135.3361,15122.0
2025-01-16 14:30:00,137.53,137.65,137.48,137.62,11522.0,135.3361,135.4542,135.2869,135.4247,11522.0
2025-01-16 14:35:00,137.64,137.64,137.5,137.53,12973.0,135.4443,135.4443,135.3066,135.3361,12973.0
2025-01-16 14:40:00,137.53,137.81,137.51,137.75,18837.0,135.3361,135.6116,135.3164,135.5526,18837.0
2025-01-16 14:45:00,137.76,137.81,137.7,137.72,12779.0,135.5624,135.6116,135.5034,135.5231,12779.0
2025-01-16 14:50:00,137.72,137.83,137.71,137.79,21035.0,135.5231,135.6313,135.5132,135.592,21035.0
2025-01-16 14:55:00,137.8,137.8,137.65,137.67,12785.0,135.6018,135.6018,135.4542,135.4739,12785.0
2025-01-16 15:00:00,137.65,137.74,137.62,137.72,13365.0,135.4542,135.5428,135.4247,135.5231,13365.0
2025-01-16 15:05:00,137.74,137.8,137.66,137.69,13033.0,135.5428,135.6018,135.464,135.4935,13033.0
2025-01-16 15:10:00,137.7,137.71,137.6,137.64,27067.0,135.5034,135.5132,135.405,135.4443,27067.0
2025-01-16 15:15:00,137.66,137.74,137.6,137.74,22735.0,135.464,135.5428,135.405,135.5428,22735.0
2025-01-16 15:20:00,137.74,137.79,137.67,137.69,12176.0,135.5428,135.592,135.4739,135.4935,12176.0
2025-01-16 15:25:00,137.69,137.73,137.62,137.65,20154.0,135.4935,135.5329,135.4247,135.4542,20154.0
2025-01-16 15:30:00,137.68,137.81,137.63,137.79,17414.0,135.4837,135.6116,135.4345,135.592,17414.0
2025-01-16 15:35:00,137.79,137.83,137.73,137.8,23076.0,135.592,135.6313,135.5329,135.6018,23076.0
2025-01-16 15:40:00,137.81,137.99,137.74,137.89,50908.0,135.6116,135.7888,135.5428,135.6904,50908.0
2025-01-16 15:45:00,137.87,137.9,137.68,137.86,63817.0,135.6707,135.7002,135.4837,135.6608,63817.0
2025-01-16 15:50:00,137.85,138.09,137.82,138.04,59551.0,135.651,135.8872,135.6215,135.838,59551.0
2025-01-16 15:55:00,138.04,138.18,137.87,138.06,190481.0,135.838,135.9757,135.6707,135.8576,190481.0
2025-01-17 09:30:00,136.85,137.55,136.84,137.35,399166.0,135.6283,136.322,135.6184,136.1238,399166.0
2025-01-17 09:35:00,137.31,137.76,137.24,137.55,18945.0,136.0842,136.5302,136.0148,136.322,18945.0
2025-01-17 09:40:00,137.58,137.86,137.0,137.25,22864.0,136.3518,136.6293,135.777,136.0247,22864.0
2025-01-17 09:45:00,137.31,137.74,137.2,137.33,44519.0,136.0842,136.5103,135.9752,136.104,44519.0
2025-01-17 09:50:00,137.38,137.38,136.92,137.1,12139.0,136.1536,136.1536,135.6977,135.8761,12139.0
2025-01-17 09:55:00,137.08,137.2,136.93,137.15,10501.0,135.8562,135.9752,135.7076,135.9256,10501.0
2025-01-17 10:00:00,137.07,137.31,137.04,137.31,9864.0,135.8463,136.0842,135.8166,136.0842,9864.0
2025-01-17 10:05:00,137.37,137.5,136.97,137.1,13666.0,136.1437,136.2725,135.7472,135.8761,13666.0
2025-01-17 10:10:00,137.1,137.42,137.06,137.29,14941.0,135.8761,136.1932,135.8364,136.0644,14941.0
2025-01-17 10:15:00,137.26,137.26,137.02,137.18,27985.0,136.0346,136.0346,135.7968,135.9553,27985.0
2025-01-17 10:20:00,137.18,137.29,136.94,137.24,23818.0,135.9553,136.0644,135.7175,136.0148,23818.0
2025-01-17 10:25:00,137.24,137.28,137.08,137.13,11080.0,136.0148,136.0545,135.8562,135.9058,11080.0
2025-01-17 10:30:00,137.14,137.14,136.96,137.05,17477.0,135.9157,135.9157,135.7373,135.8265,17477.0
2025-01-17 10:35:00,137.03,137.03,136.84,136.99,21789.0,135.8067,135.8067,135.6184,135.767,21789.0
2025-01-17 10:40:00,136.99,137.12,136.86,137.06,11315.0,135.767,135.8959,135.6382,135.8364,11315.0
2025-01-17 10:45:00,137.12,137.18,136.94,137.01,21788.0,135.8959,135.9553,135.7175,135.7869,21788.0
2025-01-17 10:50:00,137.02,137.09,136.98,137.03,11552.0,135.7968,135.8662,135.7571,135.8067,11552.0
2025-01-17 10:55:00,137.08,137.08,136.95,137.0,17966.0,135.8562,135.8562,135.7274,135.777,17966.0
2025-01-17 11:00:00,137.02,137.11,136.68,136.71,37387.0,135.7968,135.886,135.4598,135.4895,37387.0
2025-01-17 11:05:00,136.71,136.88,136.6,136.81,28765.0,135.4895,135.658,135.3805,135.5886,28765.0
2025-01-17 11:10:00,136.79,136.89,136.68,136.89,21682.0,135.5688,135.6679,135.4598,135.6679,21682.0
2025-01-17 11:15:00,136.89,136.96,136.76,136.76,18122.0,135.6679,135.7373,135.5391,135.5391,18122.0
2025-01-17 11:20:00,136.79,136.86,136.7,136.77,11022.0,135.5688,135.6382,135.4796,135.549,11022.0
2025-01-17 11:25:00,136.8,136.8,136.69,136.72,11756.0,135.5787,135.5787,135.4697,135.4995,11756.0
2025-01-17 11:30:00,136.71,136.91,136.69,136.84,10931.0,135.4895,135.6878,135.4697,135.6184,10931.0
2025-01-17 11:35:00,136.84,136.85,136.68,136.75,7653.0,135.6184,135.6283,135.4598,135.5292,7653.0
2025-01-17 11:40:00,136.72,136.89,136.71,136.81,8230.0,135.4995,135.6679,135.4895,135.5886,8230.0
2025-01-17 11:45:00,136.81,136.91,136.8,136.86,14595.0,135.5886,135.6878,135.5787,135.6382,14595.0
2025-01-17 11:50:00,136.89,136.93,136.75,136.75,10492.0,135.6679,135.7076,135.5292,135.5292,10492.0
2025-01-17 11:55:00,136.75,136.88,136.75,136.86,20332.0,135.5292,135.658,135.5292,135.6382,20332.0
2025-01-17 12:00:00,136.85,137.03,136.69,137.0,19740.0,135.6283,135.8067,135.4697,135.777,19740.0
2025-01-17 12:05:00,137.02,137.02,136.81,136.84,8264.0,135.7968,135.7968,135.5886,135.6184,8264.0
2025-01-17 12:10:00,136.84,136.95,136.81,136.94,7947.0,135.6184,135.7274,135.5886,135.7175,7947.0
2025-01-17 12:15:00,136.94,136.98,136.79,136.84,14397.0,135.7175,135.7571,135.5688,135.6184,14397.0
2025-01-17 12:20:00,136.82,136.85,136.71,136.71,13883.0,135.5986,135.6283,135.4895,135.4895,13883.0
2025-01-17 12:25:00,136.69,136.75,136.66,136.68,15312.0,135.4697,135.5292,135.44,135.4598,15312.0
2025-01-17 12:30:00,136.69,136.8,136.67,136.69,10646.0,135.4697,135.5787,135.4499,135.4697,10646.0
2025-01-17 12:35:00,136.69,136.85,136.68,136.83,7766.0,135.4697,135.6283,135.4598,135.6085,7766.0
2025-01-17 12:40:00,136.8,136.8,136.6,136.67,9642.0,135.5787,135.5787,135.3805,135.4499,9642.0
2025-01-17 12:45:00,136.71,136.73,136.54,136.63,8994.0,135.4895,135.5094,135.3211,135.4103,8994.0
2025-01-17 12:50:00,136.63,136.63,136.48,136.53,10027.0,135.4103,135.4103,135.2616,135.3111,10027.0
2025-01-17 12:55:00,136.53,136.6,136.48,136.59,8745.0,135.3111,135.3805,135.2616,135.3706,8745.0
2025-01-17 13:00:00,136.59,136.62,136.47,136.59,7549.0,135.3706,135.4003,135.2517,135.3706,7549.0
2025-01-17 13:05:00,136.62,136.63,136.5,136.58,9513.0,135.4003,135.4103,135.2814,135.3607,9513.0
2025-01-17 13:10:00,136.58,136.58,136.46,136.46,8410.0,135.3607,135.3607,135.2418,135.2418,8410.0
2025-01-17 13:15:00,136.43,136.46,136.36,136.45,10818.0,135.212,135.2418,135.1427,135.2319,10818.0
2025-01-17 13:20:00,136.44,136.51,136.4,136.45,5385.0,135.222,135.2913,135.1823,135.2319,5385.0
2025-01-17 13:25:00,136.47,136.56,136.43,136.46,11645.0,135.2517,135.3409,135.212,135.2418,11645.0
2025-01-17 13:30:00,136.46,136.53,136.42,136.43,9458.0,135.2418,135.3111,135.2021,135.212,9458.0
2025-01-17 13:35:00,136.43,136.58,136.41,136.5,8620.0,135.212,135.3607,135.1922,135.2814,8620.0
2025-01-17 13:40:00,136.49,136.6,136.46,136.49,8564.0,135.2715,135.3805,135.2418,135.2715,8564.0
2025-01-17 13:45:00,136.49,136.5,136.36,136.47,11241.0,135.2715,135.2814,135.1427,135.2517,11241.0
2025-01-17 13:50:00,136.47,136.48,136.37,136.4,5853.0,135.2517,135.2616,135.1526,135.1823,5853.0
2025-01-17 13:55:00,136.4,136.42,136.32,136.32,6187.0,135.1823,135.2021,135.103,135.103,6187.0
2025-01-17 14:00:00,136.31,136.36,136.22,136.33,9640.0,135.0931,135.1427,135.0039,135.1129,9640.0
2025-01-17 14:05:00,136.34,136.45,136.33,136.45,14216.0,135.1228,135.2319,135.1129,135.2319,14216.0
2025-01-17 14:10:00,136.45,136.51,136.43,136.45,4467.0,135.2319,135.2913,135.212,135.2319,4467.0
2025-01-17 14:15:00,136.47,136.49,136.32,136.35,10020.0,135.2517,135.2715,135.103,135.1328,10020.0
2025-01-17 14:20:00,136.36,136.4,136.3,136.31,8477.0,135.1427,135.1823,135.0832,135.0931,8477.0
2025-01-17 14:25:00,136.3,136.37,136.14,136.18,9416.0,135.0832,135.1526,134.9246,134.9643,9416.0
2025-01-17 14:30:00,136.14,136.22,136.1,136.22,14236.0,134.9246,135.0039,134.885,135.0039,14236.0
2025-01-17 14:35:00,136.24,136.31,136.21,136.24,4657.0,135.0237,135.0931,134.994,135.0237,4657.0
2025-01-17 14:40:00,136.26,136.29,136.18,136.28,4423.0,135.0436,135.0733,134.9643,135.0634,4423.0
2025-01-17 14:45:00,136.28,136.3,136.19,136.2,5969.0,135.0634,135.0832,134.9742,134.9841,5969.0
2025-01-17 14:50:00,136.2,136.29,136.2,136.27,6729.0,134.9841,135.0733,134.9841,135.0535,6729.0
2025-01-17 14:55:00,136.25,136.31,136.2,136.27,10326.0,135.0336,135.0931,134.9841,135.0535,10326.0
2025-01-17 15:00:00,136.23,136.31,136.2,136.24,15719.0,135.0138,135.0931,134.9841,135.0237,15719.0
2025-01-17 15:05:00,136.21,136.36,136.18,136.31,10037.0,134.994,135.1427,134.9643,135.0931,10037.0
2025-01-17 15:10:00,136.34,136.4,136.3,136.39,14758.0,135.1228,135.1823,135.0832,135.1724,14758.0
2025-01-17 15:15:00,136.39,136.6,136.27,136.27,21481.0,135.1724,135.3805,135.0535,135.0535,21481.0
2025-01-17 15:20:00,136.29,136.38,136.23,136.3,10293.0,135.0733,135.1625,135.0138,135.0832,10293.0
2025-01-17 15:25:00,136.33,136.37,136.22,136.37,9519.0,135.1129,135.1526,135.0039,135.1526,9519.0
2025-01-17 15:30:00,136.33,136.5,136.33,136.48,6430.0,135.1129,135.2814,135.1129,135.2616,6430.0
2025-01-17 15:35:00,136.47,136.6,136.41,136.57,11045.0,135.2517,135.3805,135.1922,135.3508,11045.0
2025-01-17 15:40:00,136.6,136.66,136.45,136.51,11985.0,135.3805,135.44,135.2319,135.2913,11985.0
2025-01-17 15:45:00,136.52,136.65,136.48,136.63,21497.0,135.3012,135.4301,135.2616,135.4103,21497.0
2025-01-17 15:50:00,136.6,136.72,136.51,136.68,38320.0,135.3805,135.4995,135.2913,135.4598,38320.0
2025-01-17 15:55:00,136.67,136.77,136.54,136.58,133069.0,135.4499,135.549,135.3211,135.3607,133069.0
2025-01-21 09:30:00,134.93,135.43,134.27,134.87,170550.0,133.7254,134.221,133.0713,133.666,170550.0
2025-01-21 09:35:00,134.87,135.11,134.69,134.7,39798.0,133.666,133.9038,133.4876,133.4975,39798.0
2025-01-21 09:40:00,134.75,134.89,134.21,134.36,84326.0,133.547,133.6858,133.0119,133.1605,84326.0
2025-01-21 09:45:00,134.38,134.92,134.38,134.81,19668.0,133.1803,133.7155,133.1803,133.6065,19668.0
2025-01-21 09:50:00,134.75,135.08,134.51,135.08,39495.0,133.547,133.8741,133.3092,133.8741,39495.0
2025-01-21 09:55:00,135.0,135.19,134.94,135.19,15786.0,133.7948,133.9831,133.7353,133.9831,15786.0
2025-01-21 10:00:00,135.14,135.2,134.79,135.02,58943.0,133.9336,133.993,133.5867,133.8146,58943.0
2025-01-21 10:05:00,135.02,135.23,134.98,135.15,11344.0,133.8146,134.0228,133.775,133.9435,11344.0
2025-01-21 10:10:00,135.2,135.24,135.02,135.17,15308.0,133.993,134.0327,133.8146,133.9633,15308.0
2025-01-21 10:15:00,135.16,135.26,135.02,135.06,12819.0,133.9534,134.0525,133.8146,133.8543,12819.0
2025-01-21 10:20:00,135.06,135.2,135.03,135.18,12657.0,133.8543,133.993,133.8245,133.9732,12657.0
2025-01-21 10:25:00,135.18,135.27,135.09,135.14,22550.0,133.9732,134.0624,133.884,133.9336,22550.0
2025-01-21 10:30:00,135.18,135.32,135.08,135.19,61810.0,133.9732,134.112,133.8741,133.9831,61810.0
2025-01-21 10:35:00,135.19,135.34,135.17,135.32,15148.0,133.9831,134.1318,133.9633,134.112,15148.0
2025-01-21 10:40:00,135.32,135.33,135.11,135.27,18495.0,134.112,134.1219,133.9038,134.0624,18495.0
2025-01-21 10:45:00,135.31,135.32,135.09,135.15,15713.0,134.102,134.112,133.884,133.9435,15713.0
2025-01-21 10:50:00,135.18,135.32,135.13,135.28,37620.0,133.9732,134.112,133.9236,134.0723,37620.0
2025-01-21 10:55:00,135.29,135.69,135.24,135.59,18777.0,134.0822,134.4786,134.0327,134.3795,18777.0
2025-01-21 11:00:00,135.64,135.64,135.43,135.58,17568.0,134.4291,134.4291,134.221,134.3696,17568.0
2025-01-21 11:05:00,135.58,135.66,135.35,135.52,12664.0,134.3696,134.4489,134.1417,134.3102,12664.0
2025-01-21 11:10:00,135.52,135.76,135.47,135.74,12319.0,134.3102,134.548,134.2606,134.5282,12319.0
2025-01-21 11:15:00,135.74,135.94,135.68,135.91,8727.0,134.5282,134.7264,134.4687,134.6967,8727.0
2025-01-21 11:20:00,135.91,136.08,135.88,136.03,20771.0,134.6967,134.8652,134.667,134.8156,20771.0
2025-01-21 11:25:00,136.07,136.2,136.06,136.19,11650.0,134.8553,134.9841,134.8453,134.9742,11650.0
2025-01-21 11:30:00,136.19,136.34,136.18,136.25,13195.0,134.9742,135.1228,134.9643,135.0336,13195.0
2025-01-21 11:35:00,136.25,136.44,136.21,136.27,8155.0,135.0336,135.222,134.994,135.0535,8155.0
2025-01-21 11:40:00,136.32,136.43,136.22,136.22,23581.0,135.103,135.212,135.0039,135.0039,23581.0
2025-01-21 11:45:00,136.22,136.28,136.09,136.09,8972.0,135.0039,135.0634,134.8751,134.8751,8972.0
2025-01-21 11:50:00,136.07,136.07,135.91,135.96,10844.0,134.8553,134.8553,134.6967,134.7462,10844.0
2025-01-21 11:55:00,135.97,135.99,135.81,135.85,8034.0,134.7561,134.776,134.5976,134.6372,8034.0
2025-01-21 12:00:00,135.86,135.95,135.74,135.78,5830.0,134.6471,134.7363,134.5282,134.5678,5830.0
2025-01-21 12:05:00,135.81,136.13,135.79,136.08,17915.0,134.5976,134.9147,134.5778,134.8652,17915.0
2025-01-21 12:10:00,136.11,136.13,135.96,135.96,9903.0,134.8949,134.9147,134.7462,134.7462,9903.0
2025-01-21 12:15:00,135.96,135.97,135.88,135.91,8705.0,134.7462,134.7561,134.667,134.6967,8705.0
2025-01-21 12:20:00,135.92,135.92,135.77,135.88,7630.0,134.7066,134.7066,134.5579,134.667,7630.0
2025-01-21 12:25:00,135.89,135.93,135.81,135.81,6243.0,134.6769,134.7165,134.5976,134.5976,6243.0
2025-01-21 12:30:00,135.78,135.95,135.78,135.9,10524.0,134.5678,134.7363,134.5678,134.6868,10524.0
2025-01-21 12:35:00,135.91,136.12,135.91,136.12,17748.0,134.6967,134.9048,134.6967,134.9048,17748.0
2025-01-21 12:40:00,136.11,136.11,135.79,135.81,34110.0,134.8949,134.8949,134.5778,134.5976,34110.0
2025-01-21 12:45:00,135.79,135.95,135.75,135.87,13309.0,134.5778,134.7363,134.5381,134.657,13309.0
2025-01-21 12:50:00,135.84,135.87,135.79,135.81,6412.0,134.6273,134.657,134.5778,134.5976,6412.0
2025-01-21 12:55:00,135.81,135.91,135.77,135.78,4270.0,134.5976,134.6967,134.5579,134.5678,4270.0
2025-01-21 13:00:00,135.82,136.05,135.82,136.0,5590.0,134.6075,134.8354,134.6075,134.7859,5590.0
2025-01-21 13:05:00,136.01,136.01,135.9,135.92,5988.0,134.7958,134.7958,134.6868,134.7066,5988.0
2025-01-21 13:10:00,135.92,135.92,135.81,135.81,12158.0,134.7066,134.7066,134.5976,134.5976,12158.0
2025-01-21 13:15:00,135.8,135.9,135.77,135.85,14360.0,134.5877,134.6868,134.5579,134.6372,14360.0
2025-01-21 13:20:00,135.88,135.94,135.82,135.84,7833.0,134.667,134.7264,134.6075,134.6273,7833.0
2025-01-21 13:25:00,135.85,135.96,135.85,135.89,9604.0,134.6372,134.7462,134.6372,134.6769,9604.0
2025-01-21 13:30:00,135.89,135.92,135.69,135.7,38103.0,134.6769,134.7066,134.4786,134.4886,38103.0
2025-01-21 13:35:00,135.69,135.75,135.6,135.75,9877.0,134.4786,134.5381,134.3895,134.5381,9877.0
2025-01-21 13:40:00,135.73,135.87,135.72,135.87,14667.0,134.5183,134.657,134.5084,134.657,14667.0
2025-01-21 13:45:00,135.87,135.9,135.82,135.86,6245.0,134.657,134.6868,134.6075,134.6471,6245.0
2025-01-21 13:50:00,135.84,135.85,135.72,135.74,8611.0,134.6273,134.6372,134.5084,134.5282,8611.0
2025-01-21 13:55:00,135.71,135.8,135.69,135.75,13884.0,134.4985,134.5877,134.4786,134.5381,13884.0
2025-01-21 14:00:00,135.75,135.76,135.46,135.57,42100.0,134.5381,134.548,134.2507,134.3597,42100.0
2025-01-21 14:05:00,135.54,135.62,135.46,135.47,10702.0,134.33,134.4093,134.2507,134.2606,10702.0
2025-01-21 14:10:00,135.48,135.49,135.35,135.37,14206.0,134.2705,134.2804,134.1417,134.1615,14206.0
2025-01-21 14:15:00,135.37,135.41,135.19,135.22,11996.0,134.1615,134.2011,133.9831,134.0128,11996.0
2025-01-21 14:20:00,135.19,135.28,135.16,135.22,13023.0,133.9831,134.0723,133.9534,134.0128,13023.0
2025-01-21 14:25:00,135.23,135.32,135.14,135.19,11276.0,134.0228,134.112,133.9336,133.9831,11276.0
2025-01-21 14:30:00,135.19,135.25,135.1,135.12,15753.0,133.9831,134.0426,133.8939,133.9137,15753.0
2025-01-21 14:35:00,135.09,135.24,135.09,135.21,6542.0,133.884,134.0327,133.884,134.0029,6542.0
2025-01-21 14:40:00,135.21,135.25,135.19,135.2,11623.0,134.0029,134.0426,133.9831,133.993,11623.0
2025-01-21 14:45:00,135.22,135.28,135.2,135.28,22765.0,134.0128,134.0723,133.993,134.0723,22765.0
2025-01-21 14:50:00,135.25,135.31,135.24,135.27,12276.0,134.0426,134.102,134.0327,134.0624,12276.0
2025-01-21 14:55:00,135.27,135.49,135.26,135.46,12715.0,134.0624,134.2804,134.0525,134.2507,12715.0
2025-01-21 15:00:00,135.44,135.5,135.41,135.45,20021.0,134.2309,134.2903,134.2011,134.2408,20021.0
2025-01-21 15:05:00,135.45,135.5,135.33,135.47,47182.0,134.2408,134.2903,134.1219,134.2606,47182.0
2025-01-21 15:10:00,135.47,135.51,135.32,135.37,11141.0,134.2606,134.3003,134.112,134.1615,11141.0
2025-01-21 15:15:00,135.37,135.49,135.36,135.39,22835.0,134.1615,134.2804,134.1516,134.1813,22835.0
2025-01-21 15:20:00,135.4,135.47,135.38,135.39,10751.0,134.1912,134.2606,134.1714,134.1813,10751.0
2025-01-21 15:25:00,135.4,135.47,135.3,135.32,31191.0,134.1912,134.2606,134.0921,134.112,31191.0
2025-01-21 15:30:00,135.33,135.36,135.17,135.32,78184.0,134.1219,134.1516,133.9633,134.112,78184.0
2025-01-21 15:35:00,135.3,135.57,135.28,135.49,37000.0,134.0921,134.3597,134.0723,134.2804,37000.0
2025-01-21 15:40:00,135.48,135.65,135.47,135.61,24155.0,134.2705,134.439,134.2606,134.3994,24155.0
2025-01-21 15:45:00,135.6,135.64,135.51,135.61,53833.0,134.3895,134.4291,134.3003,134.3994,53833.0
2025-01-21 15:50:00,135.6,135.81,135.56,135.76,60469.0,134.3895,134.5976,134.3498,134.548,60469.0
2025-01-21 15:55:00,135.76,136.11,135.64,136.1,491841.0,134.548,134.8949,134.4291,134.885,491841.0
2025-01-22 09:30:00,135.81,136.18,135.21,135.85,106869.0,134.5976,134.9643,134.0029,134.6372,106869.0
2025-01-22 09:35:00,135.88,135.97,135.22,135.4,30809.0,134.667,134.7561,134.0128,134.1912,30809.0
2025-01-22 09:40:00,135.44,136.11,135.34,135.92,21288.0,134.2309,134.8949,134.1318,134.7066,21288.0
2025-01-22 09:45:00,135.87,135.98,135.61,135.67,14181.0,134.657,134.7661,134.3994,134.4588,14181.0
2025-01-22 09:50:00,135.64,135.71,135.23,135.44,10303.0,134.4291,134.4985,134.0228,134.2309,10303.0
2025-01-22 09:55:00,135.38,135.73,135.34,135.7,11226.0,134.1714,134.5183,134.1318,134.4886,11226.0
2025-01-22 10:00:00,135.62,135.62,135.41,135.44,13583.0,134.4093,134.4093,134.2011,134.2309,13583.0
2025-01-22 10:05:00,135.47,135.63,135.43,135.59,14419.0,134.2606,134.4192,134.221,134.3795,14419.0
2025-01-22 10:10:00,135.52,135.57,135.04,135.04,17654.0,134.3102,134.3597,133.8345,133.8345,17654.0
2025-01-22 10:15:00,135.03,135.53,135.03,135.48,23822.0,133.8245,134.3201,133.8245,134.2705,23822.0
2025-01-22 10:20:00,135.5,135.73,135.35,135.73,24510.0,134.2903,134.5183,134.1417,134.5183,24510.0
2025-01-22 10:25:00,135.7,135.86,135.54,135.54,21205.0,134.4886,134.6471,134.33,134.33,21205.0
2025-01-22 10:30:00,135.58,135.58,135.23,135.25,39218.0,134.3696,134.3696,134.0228,134.0426,39218.0
2025-01-22 10:35:00,135.3,135.48,135.2,135.34,23639.0,134.0921,134.2705,133.993,134.1318,23639.0
2025-01-22 10:40:00,135.4,135.45,135.17,135.32,12871.0,134.1912,134.2408,133.9633,134.112,12871.0
2025-01-22 10:45:00,135.31,135.43,135.1,135.23,38599.0,134.102,134.221,133.8939,134.0228,38599.0
2025-01-22 10:50:00,135.2,135.28,135.08,135.16,42732.0,133.993,134.0723,133.8741,133.9534,42732.0
2025-01-22 10:55:00,135.14,135.55,135.12,135.49,36190.0,133.9336,134.3399,133.9137,134.2804,36190.0
2025-01-22 11:00:00,135.5,135.68,135.28,135.28,24322.0,134.2903,134.4687,134.0723,134.0723,24322.0
2025-01-22 11:05:00,135.29,135.49,135.27,135.34,16412.0,134.0822,134.2804,134.0624,134.1318,16412.0
2025-01-22 11:10:00,135.28,135.55,135.25,135.49,21560.0,134.0723,134.3399,134.0426,134.2804,21560.0
2025-01-22 11:15:00,135.49,135.63,135.31,135.56,12812.0,134.2804,134.4192,134.102,134.3498,12812.0
2025-01-22 11:20:00,135.53,135.84,135.52,135.81,10264.0,134.3201,134.6273,134.3102,134.5976,10264.0
2025-01-22 11:25:00,135.81,135.89,135.76,135.84,14362.0,134.5976,134.6769,134.548,134.6273,14362.0
2025-01-22 11:30:00,135.84,136.01,135.75,135.97,9760.0,134.6273,134.7958,134.5381,134.7561,9760.0
2025-01-22 11:35:00,135.95,136.07,135.91,136.06,13176.0,134.7363,134.8553,134.6967,134.8453,13176.0
2025-01-22 11:40:00,136.06,136.06,135.84,135.89,20178.0,134.8453,134.8453,134.6273,134.6769,20178.0
2025-01-22 11:45:00,135.86,136.12,135.85,136.09,11486.0,134.6471,134.9048,134.6372,134.8751,11486.0
2025-01-22 11:50:00,136.12,136.18,136.0,136.03,8821.0,134.9048,134.9643,134.7859,134.8156,8821.0
2025-01-22 11:55:00,136.03,136.17,136.02,136.02,11844.0,134.8156,134.9544,134.8057,134.8057,11844.0
2025-01-22 12:00:00,136.03,136.08,135.86,135.89,13896.0,134.8156,134.8652,134.6471,134.6769,13896.0
2025-01-22 12:05:00,135.91,135.94,135.82,135.85,6331.0,134.6967,134.7264,134.6075,134.6372,6331.0
2025-01-22 12:10:00,135.83,135.9,135.81,135.88,11504.0,134.6174,134.6868,134.5976,134.667,11504.0
2025-01-22 12:15:00,135.9,136.07,135.9,136.06,8357.0,134.6868,134.8553,134.6868,134.8453,8357.0
2025-01-22 12:20:00,136.06,136.09,135.98,136.06,21276.0,134.8453,134.8751,134.7661,134.8453,21276.0
2025-01-22 12:25:00,136.09,136.2,136.08,136.16,17630.0,134.8751,134.9841,134.8652,134.9445,17630.0
2025-01-22 12:30:00,136.17,136.17,136.01,136.06,14283.0,134.9544,134.9544,134.7958,134.8453,14283.0
2025-01-22 12:35:00,136.06,136.18,136.0,136.1,18358.0,134.8453,134.9643,134.7859,134.885,18358.0
2025-01-22 12:40:00,136.1,136.11,135.94,135.98,11334.0,134.885,134.8949,134.7264,134.7661,11334.0
2025-01-22 12:45:00,135.98,136.06,135.98,136.0,11590.0,134.7661,134.8453,134.7661,134.7859,11590.0
2025-01-22 12:50:00,135.97,135.97,135.86,135.91,14791.0,134.7561,134.7561,134.6471,134.6967,14791.0
2025-01-22 12:55:00,135.91,135.91,135.71,135.74,16681.0,134.6967,134.6967,134.4985,134.5282,16681.0
2025-01-22 13:00:00,135.74,135.74,135.62,135.66,18922.0,134.5282,134.5282,134.4093,134.4489,18922.0
2025-01-22 13:05:00,135.66,135.74,135.62,135.72,15287.0,134.4489,134.5282,134.4093,134.5084,15287.0
2025-01-22 13:10:00,135.75,135.82,135.69,135.69,12752.0,134.5381,134.6075,134.4786,134.4786,12752.0
2025-01-22 13:15:00,135.66,135.74,135.55,135.64,26245.0,134.4489,134.5282,134.3399,134.4291,26245.0
2025-01-22 13:20:00,135.61,135.71,135.59,135.63,37741.0,134.3994,134.4985,134.3795,134.4192,37741.0
2025-01-22 13:25:00,135.62,135.64,135.46,135.57,62919.0,134.4093,134.4291,134.2507,134.3597,62919.0
2025-01-22 13:30:00,135.56,135.64,135.5,135.52,53710.0,134.3498,134.4291,134.2903,134.3102,53710.0
2025-01-22 13:35:00,135.54,135.68,135.43,135.46,33409.0,134.33,134.4687,134.221,134.2507,33409.0
2025-01-22 13:40:00,135.46,135.54,135.4,135.53,13782.0,134.2507,134.33,134.1912,134.3201,13782.0
2025-01-22 13:45:00,135.54,135.54,135.38,135.45,15760.0,134.33,134.33,134.1714,134.2408,15760.0
2025-01-22 13:50:00,135.43,135.44,135.33,135.38,14799.0,134.221,134.2309,134.1219,134.1714,14799.0
2025-01-22 13:55:00,135.36,135.36,135.18,135.2,24127.0,134.1516,134.1516,133.9732,133.993,24127.0
2025-01-22 14:00:00,135.22,135.22,135.06,135.12,17951.0,134.0128,134.0128,133.8543,133.9137,17951.0
2025-01-22 14:05:00,135.12,135.16,135.02,135.1,16246.0,133.9137,133.9534,133.8146,133.8939,16246.0
2025-01-22 14:10:00,135.09,135.09,134.97,134.99,19544.0,133.884,133.884,133.7651,133.7849,19544.0
2025-01-22 14:15:00,134.98,135.01,134.93,134.96,29465.0,133.775,133.8047,133.7254,133.7552,29465.0
2025-01-22 14:20:00,134.96,135.15,134.93,134.93,22210.0,133.7552,133.9435,133.7254,133.7254,22210.0
2025-01-22 14:25:00,134.93,134.94,134.74,134.75,29265.0,133.7254,133.7353,133.5371,133.547,29265.0
2025-01-22 14:30:00,134.75,134.77,134.65,134.69,20153.0,133.547,133.5669,133.4479,133.4876,20153.0
2025-01-22 14:35:00,134.7,135.01,134.68,135.01,24973.0,133.4975,133.8047,133.4777,133.8047,24973.0
2025-01-22 14:40:00,135.01,135.07,134.94,135.03,15637.0,133.8047,133.8642,133.7353,133.8245,15637.0
2025-01-22 14:45:00,135.07,135.08,134.82,134.82,17903.0,133.8642,133.8741,133.6164,133.6164,17903.0
2025-01-22 14:50:00,134.84,134.84,134.72,134.72,21293.0,133.6362,133.6362,133.5173,133.5173,21293.0
2025-01-22 14:55:00,134.72,134.85,134.66,134.74,43162.0,133.5173,133.6461,133.4578,133.5371,43162.0
2025-01-22 15:00:00,134.74,134.91,134.66,134.84,20042.0,133.5371,133.7056,133.4578,133.6362,20042.0
2025-01-22 15:05:00,134.84,134.93,134.77,134.9,13444.0,133.6362,133.7254,133.5669,133.6957,13444.0
2025-01-22 15:10:00,134.9,134.91,134.85,134.9,21575.0,133.6957,133.7056,133.6461,133.6957,21575.0
2025-01-22 15:15:00,134.91,135.04,134.89,134.94,30847.0,133.7056,133.8345,133.6858,133.7353,30847.0
2025-01-22 15:20:00,134.94,134.98,134.82,134.82,37661.0,133.7353,133.775,133.6164,133.6164,37661.0
2025-01-22 15:25:00,134.82,134.99,134.81,134.87,29132.0,133.6164,133.7849,133.6065,133.666,29132.0
2025-01-22 15:30:00,134.87,134.91,134.78,134.81,22185.0,133.666,133.7056,133.5768,133.6065,22185.0
2025-01-22 15:35:00,134.79,134.86,134.66,134.83,36662.0,133.5867,133.6561,133.4578,133.6263,36662.0
2025-01-22 15:40:00,134.87,134.89,134.7,134.7,25012.0,133.666,133.6858,133.4975,133.4975,25012.0
2025-01-22 15:45:00,134.69,134.74,134.39,134.42,32334.0,133.4876,133.5371,133.1903,133.22,32334.0
2025-01-22 15:50:00,134.4,134.44,133.97,133.97,64540.0,133.2002,133.2398,132.774,132.774,64540.0
2025-01-22 15:55:00,133.96,134.09,133.84,134.02,208919.0,132.7641,132.8929,132.6452,132.8236,208919.0
2025-01-23 09:30:00,134.83,135.22,134.71,134.87,55970.0,133.6263,134.0128,133.5074,133.666,55970.0
2025-01-23 09:35:00,134.89,135.04,134.81,135.02,22948.0,133.6858,133.8345,133.6065,133.8146,22948.0
2025-01-23 09:40:00,134.96,135.03,134.69,134.88,28240.0,133.7552,133.8245,133.4876,133.6759,28240.0
2025-01-23 09:45:00,134.9,135.11,134.89,135.06,20817.0,133.6957,133.9038,133.6858,133.8543,20817.0
2025-01-23 09:50:00,135.07,135.13,134.92,135.02,13456.0,133.8642,133.9236,133.7155,133.8146,13456.0
2025-01-23 09:55:00,135.03,135.26,135.02,135.26,34144.0,133.8245,134.0525,133.8146,134.0525,34144.0
2025-01-23 10:00:00,135.18,135.28,135.07,135.25,11132.0,133.9732,134.0723,133.8642,134.0426,11132.0
2025-01-23 10:05:00,135.25,135.35,135.02,135.03,10002.0,134.0426,134.1417,133.8146,133.8245,10002.0
2025-01-23 10:10:00,135.01,135.15,134.95,134.97,20472.0,133.8047,133.9435,133.7453,133.7651,20472.0
2025-01-23 10:15:00,135.0,135.3,135.0,135.3,9081.0,133.7948,134.0921,133.7948,134.0921,9081.0
2025-01-23 10:20:00,135.32,135.36,135.25,135.3,13584.0,134.112,134.1516,134.0426,134.0921,13584.0
2025-01-23 10:25:00,135.26,135.56,135.24,135.34,10226.0,134.0525,134.3498,134.0327,134.1318,10226.0
2025-01-23 10:30:00,135.34,135.45,135.23,135.33,7918.0,134.1318,134.2408,134.0228,134.1219,7918.0
2025-01-23 10:35:00,135.29,135.44,135.16,135.17,9898.0,134.0822,134.2309,133.9534,133.9633,9898.0
2025-01-23 10:40:00,135.13,135.38,135.13,135.28,4413.0,133.9236,134.1714,133.9236,134.0723,4413.0
2025-01-23 10:45:00,135.28,135.28,135.0,135.06,11242.0,134.0723,134.0723,133.7948,133.8543,11242.0
2025-01-23 10:50:00,135.06,135.15,134.99,135.09,8534.0,133.8543,133.9435,133.7849,133.884,8534.0
2025-01-23 10:55:00,135.07,135.24,135.07,135.1,8465.0,133.8642,134.0327,133.8642,133.8939,8465.0
2025-01-23 11:00:00,135.16,135.2,135.09,135.19,7275.0,133.9534,133.993,133.884,133.9831,7275.0
2025-01-23 11:05:00,135.2,135.23,135.04,135.12,17535.0,133.993,134.0228,133.8345,133.9137,17535.0
2025-01-23 11:10:00,135.09,135.17,134.7,134.7,15698.0,133.884,133.9633,133.4975,133.4975,15698.0
2025-01-23 11:15:00,134.66,134.69,134.44,134.48,37082.0,133.4578,133.4876,133.2398,133.2795,37082.0
2025-01-23 11:20:00,134.41,134.42,134.14,134.35,19226.0,133.2101,133.22,132.9425,133.1506,19226.0
2025-01-23 11:25:00,134.35,134.35,133.69,133.69,22847.0,133.1506,133.1506,132.4965,132.4965,22847.0
2025-01-23 11:30:00,133.69,133.7,133.47,133.64,23287.0,132.4965,132.5064,132.2785,132.4469,23287.0
2025-01-23 11:35:00,133.65,133.75,133.44,133.44,29575.0,132.4569,132.556,132.2487,132.2487,29575.0
2025-01-23 11:40:00,133.44,133.62,133.38,133.58,45406.0,132.2487,132.4271,132.1893,132.3875,45406.0
2025-01-23 11:45:00,133.56,133.87,133.52,133.81,14023.0,132.3677,132.6749,132.328,132.6154,14023.0
2025-01-23 11:50:00,133.78,133.86,133.53,133.58,18208.0,132.5857,132.665,132.3379,132.3875,18208.0
2025-01-23 11:55:00,133.58,133.88,133.54,133.84,13116.0,132.3875,132.6848,132.3478,132.6452,13116.0
2025-01-23 12:00:00,133.82,134.02,133.82,133.87,10164.0,132.6253,132.8236,132.6253,132.6749,10164.0
2025-01-23 12:05:00,133.92,134.04,133.9,133.97,14986.0,132.7244,132.8434,132.7046,132.774,14986.0
2025-01-23 12:10:00,133.97,134.13,133.96,134.13,12109.0,132.774,132.9326,132.7641,132.9326,12109.0
2025-01-23 12:15:00,134.12,134.2,134.04,134.12,21650.0,132.9227,133.002,132.8434,132.9227,21650.0
2025-01-23 12:20:00,134.1,134.11,133.95,134.08,15586.0,132.9028,132.9128,132.7542,132.883,15586.0
2025-01-23 12:25:00,134.06,134.22,134.06,134.19,23230.0,132.8632,133.0218,132.8632,132.992,23230.0
2025-01-23 12:30:00,134.19,134.33,134.1,134.25,18056.0,132.992,133.1308,132.9028,133.0515,18056.0
2025-01-23 12:35:00,134.25,134.49,134.24,134.44,14919.0,133.0515,133.2894,133.0416,133.2398,14919.0
2025-01-23 12:40:00,134.45,134.53,134.44,134.51,15269.0,133.2497,133.329,133.2398,133.3092,15269.0
2025-01-23 12:45:00,134.52,134.54,134.37,134.47,16020.0,133.3191,133.3389,133.1704,133.2695,16020.0
2025-01-23 12:50:00,134.45,134.45,134.29,134.37,54189.0,133.2497,133.2497,133.0911,133.1704,54189.0
2025-01-23 12:55:00,134.39,134.5,134.31,134.38,19061.0,133.1903,133.2993,133.111,133.1803,19061.0
2025-01-23 13:00:00,134.38,134.48,134.3,134.31,19087.0,133.1803,133.2795,133.1011,133.111,19087.0
2025-01-23 13:05:00,134.31,134.41,134.29,134.37,13775.0,133.111,133.2101,133.0911,133.1704,13775.0
2025-01-23 13:10:00,134.37,134.47,134.36,134.47,11640.0,133.1704,133.2695,133.1605,133.2695,11640.0
2025-01-23 13:15:00,134.45,134.53,134.27,134.3,16607.0,133.2497,133.329,133.0713,133.1011,16607.0
2025-01-23 13:20:00,134.3,134.31,134.12,134.22,13055.0,133.1011,133.111,132.9227,133.0218,13055.0
2025-01-23 13:25:00,134.25,134.29,134.14,134.22,7327.0,133.0515,133.0911,132.9425,133.0218,7327.0
2025-01-23 13:30:00,134.24,134.25,134.08,134.08,11415.0,133.0416,133.0515,132.883,132.883,11415.0
2025-01-23 13:35:00,134.06,134.06,133.98,134.04,10495.0,132.8632,132.8632,132.7839,132.8434,10495.0
2025-01-23 13:40:00,134.05,134.26,134.04,134.21,10012.0,132.8533,133.0614,132.8434,133.0119,10012.0
2025-01-23 13:45:00,134.19,134.24,134.12,134.22,9307.0,132.992,133.0416,132.9227,133.0218,9307.0
2025-01-23 13:50:00,134.22,134.27,134.15,134.17,11688.0,133.0218,133.0713,132.9524,132.9722,11688.0
2025-01-23 13:55:00,134.18,134.23,134.12,134.19,5495.0,132.9821,133.0317,132.9227,132.992,5495.0
2025-01-23 14:00:00,134.17,134.27,134.1,134.25,10992.0,132.9722,133.0713,132.9028,133.0515,10992.0
2025-01-23 14:05:00,134.25,134.37,134.25,134.35,9900.0,133.0515,133.1704,133.0515,133.1506,9900.0
2025-01-23 14:10:00,134.35,134.4,134.21,134.28,7376.0,133.1506,133.2002,133.0119,133.0812,7376.0
2025-01-23 14:15:00,134.29,134.31,134.14,134.15,6143.0,133.0911,133.111,132.9425,132.9524,6143.0
2025-01-23 14:20:00,134.14,134.2,134.13,134.16,9215.0,132.9425,133.002,132.9326,132.9623,9215.0
2025-01-23 14:25:00,134.15,134.21,134.0,134.13,25370.0,132.9524,133.0119,132.8037,132.9326,25370.0
2025-01-23 14:30:00,134.1,134.11,134.0,134.05,8935.0,132.9028,132.9128,132.8037,132.8533,8935.0
2025-01-23 14:35:00,134.03,134.03,133.9,133.9,5682.0,132.8335,132.8335,132.7046,132.7046,5682.0
2025-01-23 14:40:00,133.92,133.97,133.86,133.94,7669.0,132.7244,132.774,132.665,132.7443,7669.0
2025-01-23 14:45:00,133.97,133.98,133.88,133.97,33742.0,132.774,132.7839,132.6848,132.774,33742.0
2025-01-23 14:50:00,133.97,134.06,133.88,134.05,17189.0,132.774,132.8632,132.6848,132.8533,17189.0
2025-01-23 14:55:00,134.06,134.08,133.96,133.96,11471.0,132.8632,132.883,132.7641,132.7641,11471.0
2025-01-23 15:00:00,133.97,134.06,133.85,133.88,9154.0,132.774,132.8632,132.6551,132.6848,9154.0
2025-01-23 15:05:00,133.9,133.96,133.83,133.91,11038.0,132.7046,132.7641,132.6353,132.7145,11038.0
2025-01-23 15:10:00,133.93,133.94,133.77,133.86,10149.0,132.7344,132.7443,132.5758,132.665,10149.0
2025-01-23 15:15:00,133.88,133.92,133.82,133.86,11234.0,132.6848,132.7244,132.6253,132.665,11234.0
2025-01-23 15:20:00,133.84,133.88,133.68,133.69,12155.0,132.6452,132.6848,132.4866,132.4965,12155.0
2025-01-23 15:25:00,133.71,133.77,133.59,133.65,15807.0,132.5163,132.5758,132.3974,132.4569,15807.0
2025-01-23 15:30:00,133.65,133.69,133.52,133.56,23269.0,132.4569,132.4965,132.328,132.3677,23269.0
2025-01-23 15:35:00,133.55,133.58,133.19,133.23,22114.0,132.3578,132.3875,132.001,132.0406,22114.0
2025-01-23 15:40:00,133.21,133.43,133.21,133.41,21364.0,132.0208,132.2388,132.0208,132.219,21364.0
2025-01-23 15:45:00,133.43,133.52,133.38,133.48,33770.0,132.2388,132.328,132.1893,132.2884,33770.0
2025-01-23 15:50:00,133.49,133.54,133.36,133.41,70755.0,132.2983,132.3478,132.1694,132.219,70755.0
2025-01-23 15:55:00,133.4,134.01,133.38,133.97,218834.0,132.2091,132.8136,132.1893,132.774,218834.0
2025-01-24 09:30:00,134.57,134.84,134.41,134.62,55370.0,133.3686,133.6362,133.2101,133.4182,55370.0
2025-01-24 09:35:00,134.67,134.67,134.35,134.37,14694.0,133.4678,133.4678,133.1506,133.1704,14694.0
2025-01-24 09:40:00,134.26,134.27,133.76,133.93,8693.0,133.0614,133.0713,132.5659,132.7344,8693.0
2025-01-24 09:45:00,134.0,134.12,133.73,133.78,35163.0,132.8037,132.9227,132.5361,132.5857,35163.0
2025-01-24 09:50:00,133.78,133.84,133.39,133.42,38111.0,132.5857,132.6452,132.1992,132.2289,38111.0
2025-01-24 09:55:00,133.38,133.38,132.82,132.9,31481.0,132.1893,132.1893,131.6343,131.7136,31481.0
2025-01-24 10:00:00,132.98,132.98,132.64,132.78,29602.0,131.7928,131.7928,131.4559,131.5946,29602.0
2025-01-24 10:05:00,132.76,132.96,132.29,132.39,21748.0,131.5748,131.773,131.109,131.2081,21748.0
2025-01-24 10:10:00,132.26,132.46,132.14,132.39,15041.0,131.0793,131.2775,130.9603,131.2081,15041.0
2025-01-24 10:15:00,132.47,132.74,132.34,132.43,16223.0,131.2874,131.555,131.1586,131.2478,16223.0
2025-01-24 10:20:00,132.43,132.69,132.38,132.46,8857.0,131.2478,131.5054,131.1982,131.2775,8857.0
2025-01-24 10:25:00,132.46,132.51,132.4,132.43,12178.0,131.2775,131.327,131.218,131.2478,12178.0
2025-01-24 10:30:00,132.39,132.41,132.16,132.16,24345.0,131.2081,131.2279,130.9802,130.9802,24345.0
2025-01-24 10:35:00,132.19,132.33,132.08,132.33,14603.0,131.0099,131.1486,130.9009,131.1486,14603.0
2025-01-24 10:40:00,132.28,132.34,132.16,132.19,9733.0,131.0991,131.1586,130.9802,131.0099,9733.0
2025-01-24 10:45:00,132.17,132.37,132.16,132.27,10577.0,130.9901,131.1883,130.9802,131.0892,10577.0
2025-01-24 10:50:00,132.31,132.4,132.03,132.13,9415.0,131.1288,131.218,130.8513,130.9504,9415.0
2025-01-24 10:55:00,132.03,132.12,131.86,131.94,14467.0,130.8513,130.9405,130.6828,130.7621,14467.0
2025-01-24 11:00:00,131.94,132.12,131.85,132.03,19990.0,130.7621,130.9405,130.6729,130.8513,19990.0
2025-01-24 11:05:00,132.06,132.17,132.05,132.15,6900.0,130.8811,130.9901,130.8711,130.9703,6900.0
2025-01-24 11:10:00,132.15,132.25,132.09,132.15,7886.0,130.9703,131.0694,130.9108,130.9703,7886.0
2025-01-24 11:15:00,132.16,132.18,132.01,132.04,13063.0,130.9802,131.0,130.8315,130.8612,13063.0
2025-01-24 11:20:00,132.06,132.25,132.05,132.21,15144.0,130.8811,131.0694,130.8711,131.0297,15144.0
2025-01-24 11:25:00,132.15,132.31,132.12,132.27,12361.0,130.9703,131.1288,130.9405,131.0892,12361.0
2025-01-24 11:30:00,132.27,132.28,132.2,132.27,7931.0,131.0892,131.0991,131.0198,131.0892,7931.0
2025-01-24 11:35:00,132.27,132.32,132.06,132.19,10364.0,131.0892,131.1387,130.8811,131.0099,10364.0
2025-01-24 11:40:00,132.19,132.22,132.06,132.22,5978.0,131.0099,131.0396,130.8811,131.0396,5978.0
2025-01-24 11:45:00,132.24,132.27,132.12,132.2,10775.0,131.0594,131.0892,130.9405,131.0198,10775.0
2025-01-24 11:50:00,132.18,132.18,132.02,132.04,11132.0,131.0,131.0,130.8414,130.8612,11132.0
2025-01-24 11:55:00,132.08,132.16,132.04,132.12,7821.0,130.9009,130.9802,130.8612,130.9405,7821.0
2025-01-24 12:00:00,132.14,132.22,132.05,132.21,10207.0,130.9603,131.0396,130.8711,131.0297,10207.0
2025-01-24 12:05:00,132.21,132.28,132.16,132.28,7563.0,131.0297,131.0991,130.9802,131.0991,7563.0
2025-01-24 12:10:00,132.28,132.33,132.13,132.17,11104.0,131.0991,131.1486,130.9504,130.9901,11104.0
2025-01-24 12:15:00,132.14,132.24,132.1,132.12,7709.0,130.9603,131.0594,130.9207,130.9405,7709.0
2025-01-24 12:20:00,132.1,132.24,132.1,132.22,11509.0,130.9207,131.0594,130.9207,131.0396,11509.0
2025-01-24 12:25:00,132.22,132.25,132.17,132.19,7584.0,131.0396,131.0694,130.9901,131.0099,7584.0
2025-01-24 12:30:00,132.16,132.19,132.09,132.1,5549.0,130.9802,131.0099,130.9108,130.9207,5549.0
2025-01-24 12:35:00,132.09,132.09,131.99,132.06,8523.0,130.9108,130.9108,130.8117,130.8811,8523.0
2025-01-24 12:40:00,132.04,132.06,131.88,131.93,14081.0,130.8612,130.8811,130.7027,130.7522,14081.0
2025-01-24 12:45:00,131.93,131.99,131.92,131.94,4412.0,130.7522,130.8117,130.7423,130.7621,4412.0
2025-01-24 12:50:00,131.94,131.94,131.87,131.87,10839.0,130.7621,130.7621,130.6928,130.6928,10839.0
2025-01-24 12:55:00,131.85,131.87,131.7,131.71,8198.0,130.6729,130.6928,130.5243,130.5342,8198.0
2025-01-24 13:00:00,131.7,131.72,131.64,131.68,6252.0,130.5243,130.5441,130.4648,130.5044,6252.0
2025-01-24 13:05:00,131.67,131.78,131.62,131.7,14878.0,130.4945,130.6036,130.445,130.5243,14878.0
2025-01-24 13:10:00,131.69,131.74,131.64,131.64,7997.0,130.5144,130.5639,130.4648,130.4648,7997.0
2025-01-24 13:15:00,131.64,131.64,131.53,131.61,6853.0,130.4648,130.4648,130.3558,130.4351,6853.0
2025-01-24 13:20:00,131.61,131.64,131.55,131.64,3803.0,130.4351,130.4648,130.3756,130.4648,3803.0
2025-01-24 13:25:00,131.63,131.72,131.59,131.67,5817.0,130.4549,130.5441,130.4153,130.4945,5817.0
2025-01-24 13:30:00,131.7,131.84,131.67,131.77,14543.0,130.5243,130.663,130.4945,130.5936,14543.0
2025-01-24 13:35:00,131.78,132.08,131.78,132.03,6655.0,130.6036,130.9009,130.6036,130.8513,6655.0
2025-01-24 13:40:00,132.02,132.1,131.96,132.05,13442.0,130.8414,130.9207,130.7819,130.8711,13442.0
2025-01-24 13:45:00,132.05,132.05,131.95,132.04,12542.0,130.8711,130.8711,130.772,130.8612,12542.0
2025-01-24 13:50:00,132.04,132.2,132.04,132.2,14974.0,130.8612,131.0198,130.8612,131.0198,14974.0
2025-01-24 13:55:00,132.2,132.32,132.19,132.31,9529.0,131.0198,131.1387,131.0099,131.1288,9529.0
2025-01-24 14:00:00,132.3,132.37,132.25,132.34,14279.0,131.1189,131.1883,131.0694,131.1586,14279.0
2025-01-24 14:05:00,132.37,132.37,132.26,132.31,13550.0,131.1883,131.1883,131.0793,131.1288,13550.0
2025-01-24 14:10:00,132.28,132.3,132.17,132.21,9365.0,131.0991,131.1189,130.9901,131.0297,9365.0
2025-01-24 14:15:00,132.21,132.3,131.96,131.96,11532.0,131.0297,131.1189,130.7819,130.7819,11532.0
2025-01-24 14:20:00,131.97,132.12,131.94,132.03,7740.0,130.7919,130.9405,130.7621,130.8513,7740.0
2025-01-24 14:25:00,132.03,132.14,132.0,132.05,7506.0,130.8513,130.9603,130.8216,130.8711,7506.0
2025-01-24 14:30:00,132.08,132.14,132.03,132.08,4700.0,130.9009,130.9603,130.8513,130.9009,4700.0
2025-01-24 14:35:00,132.06,132.09,131.99,132.09,6132.0,130.8811,130.9108,130.8117,130.9108,6132.0
2025-01-24 14:40:00,132.09,132.16,132.09,132.15,12102.0,130.9108,130.9802,130.9108,130.9703,12102.0
2025-01-24 14:45:00,132.14,132.2,132.09,132.17,9459.0,130.9603,131.0198,130.9108,130.9901,9459.0
2025-01-24 14:50:00,132.17,132.18,132.06,132.08,9790.0,130.9901,131.0,130.8811,130.9009,9790.0
2025-01-24 14:55:00,132.09,132.13,131.99,132.02,10232.0,130.9108,130.9504,130.8117,130.8414,10232.0
2025-01-24 15:00:00,132.05,132.2,132.04,132.08,12670.0,130.8711,131.0198,130.8612,130.9009,12670.0
2025-01-24 15:05:00,132.08,132.15,132.0,132.1,9033.0,130.9009,130.9703,130.8216,130.9207,9033.0
2025-01-24 15:10:00,132.1,132.11,131.99,132.03,13612.0,130.9207,130.9306,130.8117,130.8513,13612.0
2025-01-24 15:15:00,132.04,132.13,132.01,132.03,9239.0,130.8612,130.9504,130.8315,130.8513,9239.0
2025-01-24 15:20:00,132.0,132.0,131.95,131.99,13666.0,130.8216,130.8216,130.772,130.8117,13666.0
2025-01-24 15:25:00,131.97,132.1,131.97,132.02,12041.0,130.7919,130.9207,130.7919,130.8414,12041.0
2025-01-24 15:30:00,132.04,132.1,131.87,131.91,41372.0,130.8612,130.9207,130.6928,130.7324,41372.0
2025-01-24 15:35:00,131.93,131.97,131.83,131.86,18673.0,130.7522,130.7919,130.6531,130.6828,18673.0
2025-01-24 15:40:00,131.87,131.87,131.67,131.68,16218.0,130.6928,130.6928,130.4945,130.5044,16218.0
2025-01-24 15:45:00,131.68,131.73,131.47,131.52,22609.0,130.5044,130.554,130.2963,130.3459,22609.0
2025-01-24 15:50:00,131.53,131.71,131.5,131.52,37111.0,130.3558,130.5342,130.3261,130.3459,37111.0
2025-01-24 15:55:00,131.5,131.8,131.5,131.8,169004.0,130.3261,130.6234,130.3261,130.6234,169004.0
2025-01-27 09:30:00,132.03,132.47,130.87,131.13,151213.0,130.8513,131.2874,129.7017,129.9594,151213.0
2025-01-27 09:35:00,131.16,131.9,130.98,131.88,91835.0,129.9891,130.7225,129.8107,130.7027,91835.0
2025-01-27 09:40:00,131.89,132.26,131.7,132.26,139442.0,130.7126,131.0793,130.5243,131.0793,139442.0
2025-01-27 09:45:00,132.31,133.27,132.31,133.14,36698.0,131.1288,132.0803,131.1288,131.9514,36698.0
2025-01-27 09:50:00,133.21,133.56,133.21,133.52,42567.0,132.0208,132.3677,132.0208,132.328,42567.0
2025-01-27 09:55:00,133.5,133.58,133.11,133.46,34574.0,132.3082,132.3875,131.9217,132.2686,34574.0
2025-01-27 10:00:00,133.45,134.09,133.44,133.91,35583.0,132.2586,132.8929,132.2487,132.7145,35583.0
2025-01-27 10:05:00,134.05,134.59,134.0,134.57,29375.0,132.8533,133.3885,132.8037,133.3686,29375.0
2025-01-27 10:10:00,134.53,134.68,134.43,134.64,16957.0,133.329,133.4777,133.2299,133.438,16957.0
2025-01-27 10:15:00,134.61,134.69,134.27,134.35,32263.0,133.4083,133.4876,133.0713,133.1506,32263.0
2025-01-27 10:20:00,134.39,134.49,134.17,134.31,25661.0,133.1903,133.2894,132.9722,133.111,25661.0
2025-01-27 10:25:00,134.33,134.33,133.83,133.88,14764.0,133.1308,133.1308,132.6353,132.6848,14764.0
2025-01-27 10:30:00,133.85,133.85,132.92,132.98,8017.0,132.6551,132.6551,131.7334,131.7928,8017.0
2025-01-27 10:35:00,132.87,132.88,132.57,132.57,10712.0,131.6838,131.6937,131.3865,131.3865,10712.0
2025-01-27 10:40:00,132.63,132.69,132.1,132.58,24977.0,131.446,131.5054,130.9207,131.3964,24977.0
2025-01-27 10:45:00,132.46,132.6,132.37,132.5,12910.0,131.2775,131.4162,131.1883,131.3171,12910.0
2025-01-27 10:50:00,132.52,132.62,132.4,132.4,11017.0,131.3369,131.4361,131.218,131.218,11017.0
2025-01-27 10:55:00,132.42,132.55,132.38,132.44,8859.0,131.2378,131.3667,131.1982,131.2577,8859.0
2025-01-27 11:00:00,132.41,132.45,132.19,132.2,58044.0,131.2279,131.2676,131.0099,131.0198,58044.0
2025-01-27 11:05:00,132.26,132.51,132.26,132.41,30003.0,131.0793,131.327,131.0793,131.2279,30003.0
2025-01-27 11:10:00,132.39,132.54,132.35,132.49,12786.0,131.2081,131.3568,131.1685,131.3072,12786.0
2025-01-27 11:15:00,132.53,132.66,132.4,132.65,15582.0,131.3469,131.4757,131.218,131.4658,15582.0
2025-01-27 11:20:00,132.59,132.62,132.4,132.47,10560.0,131.4063,131.4361,131.218,131.2874,10560.0
2025-01-27 11:25:00,132.47,132.57,132.36,132.48,29118.0,131.2874,131.3865,131.1784,131.2973,29118.0
2025-01-27 11:30:00,132.53,132.77,132.52,132.75,9988.0,131.3469,131.5847,131.3369,131.5649,9988.0
2025-01-27 11:35:00,132.77,133.18,132.77,132.89,36019.0,131.5847,131.9911,131.5847,131.7036,36019.0
2025-01-27 11:40:00,132.85,133.0,132.6,132.63,28221.0,131.664,131.8127,131.4162,131.446,28221.0
2025-01-27 11:45:00,132.56,132.71,132.53,132.66,13628.0,131.3766,131.5253,131.3469,131.4757,13628.0
2025-01-27 11:50:00,132.65,132.65,132.47,132.52,9148.0,131.4658,131.4658,131.2874,131.3369,9148.0
2025-01-27 11:55:00,132.5,132.5,132.3,132.3,6426.0,131.3171,131.3171,131.1189,131.1189,6426.0
2025-01-27 12:00:00,132.37,132.45,131.9,131.93,11632.0,131.1883,131.2676,130.7225,130.7522,11632.0
2025-01-27 12:05:00,131.93,132.08,131.8,132.08,33111.0,130.7522,130.9009,130.6234,130.9009,33111.0
2025-01-27 12:10:00,132.1,132.1,131.93,131.95,13930.0,130.9207,130.9207,130.7522,130.772,13930.0
2025-01-27 12:15:00,131.96,132.18,131.83,131.89,29918.0,130.7819,131.0,130.6531,130.7126,29918.0
2025-01-27 12:20:00,131.89,132.03,131.77,131.88,23292.0,130.7126,130.8513,130.5936,130.7027,23292.0
2025-01-27 12:25:00,131.87,131.94,131.73,131.87,8104.0,130.6928,130.7621,130.554,130.6928,8104.0
2025-01-27 12:30:00,131.87,132.0,131.76,131.87,10331.0,130.6928,130.8216,130.5837,130.6928,10331.0
2025-01-27 12:35:00,131.8,131.82,131.68,131.76,11653.0,130.6234,130.6432,130.5044,130.5837,11653.0
2025-01-27 12:40:00,131.83,131.94,131.79,131.8,5457.0,130.6531,130.7621,130.6135,130.6234,5457.0
2025-01-27 12:45:00,131.81,131.81,131.6,131.6,10419.0,130.6333,130.6333,130.4252,130.4252,10419.0
2025-01-27 12:50:00,131.61,131.63,131.52,131.58,9503.0,130.4351,130.4549,130.3459,130.4053,9503.0
2025-01-27 12:55:00,131.59,131.69,131.48,131.48,12104.0,130.4153,130.5144,130.3062,130.3062,12104.0
2025-01-27 13:00:00,131.49,131.75,131.48,131.72,6234.0,130.3161,130.5738,130.3062,130.5441,6234.0
2025-01-27 13:05:00,131.68,131.85,131.68,131.8,5633.0,130.5044,130.6729,130.5044,130.6234,5633.0
2025-01-27 13:10:00,131.79,131.81,131.68,131.81,8191.0,130.6135,130.6333,130.5044,130.6333,8191.0
2025-01-27 13:15:00,131.82,131.82,131.68,131.71,7641.0,130.6432,130.6432,130.5044,130.5342,7641.0
2025-01-27 13:20:00,131.69,131.75,131.66,131.75,7468.0,130.5144,130.5738,130.4846,130.5738,7468.0
2025-01-27 13:25:00,131.69,131.75,131.59,131.66,9703.0,130.5144,130.5738,130.4153,130.4846,9703.0
2025-01-27 13:30:00,131.64,131.73,131.43,131.43,29267.0,130.4648,130.554,130.2567,130.2567,29267.0
2025-01-27 13:35:00,131.47,131.47,131.2,131.39,12876.0,130.2963,130.2963,130.0287,130.217,12876.0
2025-01-27 13:40:00,131.41,131.46,131.24,131.46,6958.0,130.2369,130.2864,130.0684,130.2864,6958.0
2025-01-27 13:45:00,131.42,131.62,131.36,131.62,9284.0,130.2468,130.445,130.1873,130.445,9284.0
2025-01-27 13:50:00,131.62,131.65,131.46,131.57,11412.0,130.445,130.4747,130.2864,130.3954,11412.0
2025-01-27 13:55:00,131.62,131.65,131.24,131.3,17640.0,130.445,130.4747,130.0684,130.1278,17640.0
2025-01-27 14:00:00,131.37,131.69,131.35,131.69,34007.0,130.1972,130.5144,130.1774,130.5144,34007.0
2025-01-27 14:05:00,131.71,131.75,131.55,131.67,12044.0,130.5342,130.5738,130.3756,130.4945,12044.0
2025-01-27 14:10:00,131.66,131.87,131.63,131.84,33967.0,130.4846,130.6928,130.4549,130.663,33967.0
2025-01-27 14:15:00,131.86,132.08,131.85,131.97,25897.0,130.6828,130.9009,130.6729,130.7919,25897.0
2025-01-27 14:20:00,132.02,132.09,131.97,132.06,5819.0,130.8414,130.9108,130.7919,130.8811,5819.0
2025-01-27 14:25:00,132.09,132.23,132.03,132.23,5129.0,130.9108,131.0495,130.8513,131.0495,5129.0
2025-01-27 14:30:00,132.21,132.29,132.13,132.23,7907.0,131.0297,131.109,130.9504,131.0495,7907.0
2025-01-27 14:35:00,132.24,132.52,132.22,132.4,6652.0,131.0594,131.3369,131.0396,131.218,6652.0
2025-01-27 14:40:00,132.41,132.46,132.31,132.33,13264.0,131.2279,131.2775,131.1288,131.1486,13264.0
2025-01-27 14:45:00,132.3,132.3,132.12,132.28,6673.0,131.1189,131.1189,130.9405,131.0991,6673.0
2025-01-27 14:50:00,132.2,132.46,132.15,132.45,5578.0,131.0198,131.2775,130.9703,131.2676,5578.0
2025-01-27 14:55:00,132.46,132.46,132.1,132.12,17593.0,131.2775,131.2775,130.9207,130.9405,17593.0
2025-01-27 15:00:00,132.12,132.25,131.97,132.1,33466.0,130.9405,131.0694,130.7919,130.9207,33466.0
2025-01-27 15:05:00,132.04,132.16,131.96,132.1,22655.0,130.8612,130.9802,130.7819,130.9207,22655.0
2025-01-27 15:10:00,132.11,132.27,132.11,132.18,42781.0,130.9306,131.0892,130.9306,131.0,42781.0
2025-01-27 15:15:00,132.18,132.33,132.08,132.31,7424.0,131.0,131.1486,130.9009,131.1288,7424.0
2025-01-27 15:20:00,132.3,132.53,132.26,132.53,7928.0,131.1189,131.3469,131.0793,131.3469,7928.0
2025-01-27 15:25:00,132.54,132.62,132.36,132.36,12143.0,131.3568,131.4361,131.1784,131.1784,12143.0
2025-01-27 15:30:00,132.37,132.42,132.08,132.18,22987.0,131.1883,131.2378,130.9009,131.0,22987.0
2025-01-27 15:35:00,132.18,132.23,131.98,132.08,23517.0,131.0,131.0495,130.8018,130.9009,23517.0
2025-01-27 15:40:00,132.11,132.21,132.0,132.04,22321.0,130.9306,131.0297,130.8216,130.8612,22321.0
2025-01-27 15:45:00,132.07,132.19,131.99,132.06,44758.0,130.891,131.0099,130.8117,130.8811,44758.0
2025-01-27 15:50:00,132.06,132.18,131.98,132.12,66850.0,130.8811,131.0,130.8018,130.9405,66850.0
2025-01-27 15:55:00,132.15,132.22,131.8,131.99,189498.0,130.9703,131.0396,130.6234,130.8117,189498.0
2025-01-28 09:30:00,132.42,133.2,131.86,131.94,41003.0,131.2378,132.0109,130.6828,130.7621,41003.0
2025-01-28 09:35:00,131.81,132.39,131.78,132.3,15283.0,130.6333,131.2081,130.6036,131.1189,15283.0
2025-01-28 09:40:00,132.37,132.47,132.0,132.09,11934.0,131.1883,131.2874,130.8216,130.9108,11934.0
2025-01-28 09:45:00,132.06,132.07,131.56,131.56,10113.0,130.8811,130.891,130.3855,130.3855,10113.0
2025-01-28 09:50:00,131.5,131.6,131.21,131.53,12088.0,130.3261,130.4252,130.0386,130.3558,12088.0
2025-01-28 09:55:00,131.61,131.69,131.38,131.42,4884.0,130.4351,130.5144,130.2071,130.2468,4884.0
2025-01-28 10:00:00,131.36,131.67,131.27,131.67,15238.0,130.1873,130.4945,130.0981,130.4945,15238.0
2025-01-28 10:05:00,131.66,131.75,131.26,131.26,6182.0,130.4846,130.5738,130.0882,130.0882,6182.0
2025-01-28 10:10:00,131.3,131.34,130.93,131.02,15180.0,130.1278,130.1675,129.7611,129.8503,15180.0
2025-01-28 10:15:00,130.97,131.08,130.79,130.81,13167.0,129.8008,129.9098,129.6224,129.6422,13167.0
2025-01-28 10:20:00,130.84,131.02,130.63,130.67,12007.0,129.6719,129.8503,129.4638,129.5035,12007.0
2025-01-28 10:25:00,130.59,130.63,130.48,130.48,16716.0,129.4242,129.4638,129.3152,129.3152,16716.0
2025-01-28 10:30:00,130.5,130.88,130.39,130.83,17899.0,129.335,129.7116,129.226,129.662,17899.0
2025-01-28 10:35:00,130.8,130.83,130.53,130.57,11132.0,129.6323,129.662,129.3647,129.4044,11132.0
2025-01-28 10:40:00,130.56,130.61,130.37,130.45,25523.0,129.3944,129.444,129.2061,129.2854,25523.0
2025-01-28 10:45:00,130.44,130.55,130.38,130.43,8806.0,129.2755,129.3845,129.2161,129.2656,8806.0
2025-01-28 10:50:00,130.42,130.8,130.39,130.78,10064.0,129.2557,129.6323,129.226,129.6125,10064.0
2025-01-28 10:55:00,130.76,130.83,130.53,130.56,8159.0,129.5927,129.662,129.3647,129.3944,8159.0
2025-01-28 11:00:00,130.58,130.69,130.46,130.64,12175.0,129.4143,129.5233,129.2953,129.4737,12175.0
2025-01-28 11:05:00,130.61,130.88,130.52,130.82,22441.0,129.444,129.7116,129.3548,129.6521,22441.0
2025-01-28 11:10:00,130.82,130.82,130.63,130.63,9065.0,129.6521,129.6521,129.4638,129.4638,9065.0
2025-01-28 11:15:00,130.68,130.68,130.21,130.3,11934.0,129.5134,129.5134,129.0476,129.1368,11934.0
2025-01-28 11:20:00,130.31,130.31,130.16,130.19,7534.0,129.1467,129.1467,128.998,129.0277,7534.0
2025-01-28 11:25:00,130.17,130.17,129.97,130.02,16030.0,129.0079,129.0079,128.8097,128.8593,16030.0
2025-01-28 11:30:00,130.01,130.18,130.0,130.16,7373.0,128.8494,129.0178,128.8394,128.998,7373.0
2025-01-28 11:35:00,130.13,130.13,129.76,129.85,15515.0,128.9683,128.9683,128.6016,128.6908,15515.0
2025-01-28 11:40:00,129.86,130.09,129.86,130.05,11541.0,128.7007,128.9286,128.7007,128.889,11541.0
2025-01-28 11:45:00,129.97,130.02,129.81,129.91,25115.0,128.8097,128.8593,128.6511,128.7502,25115.0
2025-01-28 11:50:00,129.89,129.89,129.65,129.65,24081.0,128.7304,128.7304,128.4926,128.4926,24081.0
2025-01-28 11:55:00,129.64,129.84,129.56,129.74,26605.0,128.4827,128.6809,128.4034,128.5818,26605.0
2025-01-28 12:00:00,129.73,129.92,129.65,129.91,16734.0,128.5719,128.7602,128.4926,128.7502,16734.0
2025-01-28 12:05:00,129.91,129.94,129.72,129.93,11537.0,128.7502,128.78,128.5619,128.7701,11537.0
2025-01-28 12:10:00,129.97,129.97,129.81,129.95,19238.0,128.8097,128.8097,128.6511,128.7899,19238.0
2025-01-28 12:15:00,129.95,130.02,129.81,129.84,13236.0,128.7899,128.8593,128.6511,128.6809,13236.0
2025-01-28 12:20:00,129.84,129.94,129.78,129.78,9396.0,128.6809,128.78,128.6214,128.6214,9396.0
2025-01-28 12:25:00,129.75,129.88,129.75,129.8,7633.0,128.5917,128.7205,128.5917,128.6412,7633.0
2025-01-28 12:30:00,129.78,130.02,129.77,129.96,6833.0,128.6214,128.8593,128.6115,128.7998,6833.0
2025-01-28 12:35:00,129.92,129.98,129.71,129.71,12724.0,128.7602,128.8196,128.552,128.552,12724.0
2025-01-28 12:40:00,129.71,129.84,129.7,129.78,7397.0,128.552,128.6809,128.5421,128.6214,7397.0
2025-01-28 12:45:00,129.76,129.91,129.7,129.88,12894.0,128.6016,128.7502,128.5421,128.7205,12894.0
2025-01-28 12:50:00,129.87,129.95,129.77,129.88,18521.0,128.7106,128.7899,128.6115,128.7205,18521.0
2025-01-28 12:55:00,129.87,129.98,129.71,129.74,9238.0,128.7106,128.8196,128.552,128.5818,9238.0
2025-01-28 13:00:00,129.74,129.94,129.74,129.9,13952.0,128.5818,128.78,128.5818,128.7403,13952.0
2025-01-28 13:05:00,129.91,130.04,129.91,129.99,7140.0,128.7502,128.8791,128.7502,128.8295,7140.0
2025-01-28 13:10:00,130.08,130.08,129.95,130.01,6609.0,128.9187,128.9187,128.7899,128.8494,6609.0
2025-01-28 13:15:00,130.02,130.04,129.89,129.89,9138.0,128.8593,128.8791,128.7304,128.7304,9138.0
2025-01-28 13:20:00,129.89,129.96,129.8,129.8,8925.0,128.7304,128.7998,128.6412,128.6412,8925.0
2025-01-28 13:25:00,129.81,129.88,129.81,129.86,5729.0,128.6511,128.7205,128.6511,128.7007,5729.0
2025-01-28 13:30:00,129.89,130.01,129.89,130.01,5005.0,128.7304,128.8494,128.7304,128.8494,5005.0
2025-01-28 13:35:00,130.0,130.02,129.96,130.0,10646.0,128.8394,128.8593,128.7998,128.8394,10646.0
2025-01-28 13:40:00,129.97,130.03,129.86,129.99,7773.0,128.8097,128.8692,128.7007,128.8295,7773.0
2025-01-28 13:45:00,130.04,130.11,130.02,130.07,5566.0,128.8791,128.9485,128.8593,128.9088,5566.0
2025-01-28 13:50:00,130.06,130.15,129.97,130.14,4255.0,128.8989,128.9881,128.8097,128.9782,4255.0
2025-01-28 13:55:00,130.14,130.29,130.1,130.2,7927.0,128.9782,129.1269,128.9386,129.0377,7927.0
2025-01-28 14:00:00,130.21,130.32,130.18,130.28,6610.0,129.0476,129.1566,129.0178,129.1169,6610.0
2025-01-28 14:05:00,130.28,130.36,130.19,130.25,10862.0,129.1169,129.1962,129.0277,129.0872,10862.0
2025-01-28 14:10:00,130.24,130.24,130.06,130.06,6621.0,129.0773,129.0773,128.8989,128.8989,6621.0
2025-01-28 14:15:00,130.04,130.05,129.91,129.95,8155.0,128.8791,128.889,128.7502,128.7899,8155.0
2025-01-28 14:20:00,129.97,130.04,129.93,129.98,4477.0,128.8097,128.8791,128.7701,128.8196,4477.0
2025-01-28 14:25:00,129.97,130.14,129.92,130.02,5631.0,128.8097,128.9782,128.7602,128.8593,5631.0
2025-01-28 14:30:00,130.03,130.19,130.03,130.13,4563.0,128.8692,129.0277,128.8692,128.9683,4563.0
2025-01-28 14:35:00,130.17,130.34,130.15,130.34,4838.0,129.0079,129.1764,128.9881,129.1764,4838.0
2025-01-28 14:40:00,130.36,130.39,130.21,130.31,9176.0,129.1962,129.226,129.0476,129.1467,9176.0
2025-01-28 14:45:00,130.29,130.31,130.18,130.28,6056.0,129.1269,129.1467,129.0178,129.1169,6056.0
2025-01-28 14:50:00,130.25,130.3,130.17,130.29,5604.0,129.0872,129.1368,129.0079,129.1269,5604.0
2025-01-28 14:55:00,130.32,130.43,130.32,130.39,5719.0,129.1566,129.2656,129.1566,129.226,5719.0
2025-01-28 15:00:00,130.38,130.52,130.3,130.45,7457.0,129.2161,129.3548,129.1368,129.2854,7457.0
2025-01-28 15:05:00,130.43,130.55,130.4,130.45,4120.0,129.2656,129.3845,129.2359,129.2854,4120.0
2025-01-28 15:10:00,130.44,130.53,130.43,130.5,6772.0,129.2755,129.3647,129.2656,129.335,6772.0
2025-01-28 15:15:00,130.5,130.6,130.44,130.6,6813.0,129.335,129.4341,129.2755,129.4341,6813.0
2025-01-28 15:20:00,130.61,130.7,130.58,130.63,9755.0,129.444,129.5332,129.4143,129.4638,9755.0
2025-01-28 15:25:00,130.62,130.67,130.6,130.62,8164.0,129.4539,129.5035,129.4341,129.4539,8164.0
2025-01-28 15:30:00,130.63,130.68,130.54,130.56,9309.0,129.4638,129.5134,129.3746,129.3944,9309.0
2025-01-28 15:35:00,130.58,130.82,130.58,130.77,12956.0,129.4143,129.6521,129.4143,129.6026,12956.0
2025-01-28 15:40:00,130.76,130.79,130.64,130.77,13841.0,129.5927,129.6224,129.4737,129.6026,13841.0
2025-01-28 15:45:00,130.77,130.77,130.56,130.62,11435.0,129.6026,129.6026,129.3944,129.4539,11435.0
2025-01-28 15:50:00,130.63,130.78,130.31,130.38,37566.0,129.4638,129.6125,129.1467,129.2161,37566.0
2025-01-28 15:55:00,130.36,130.43,130.23,130.26,101040.0,129.1962,129.2656,129.0674,129.0971,101040.0
2025-01-29 09:30:00,129.91,130.13,129.71,130.0,40739.0,128.7502,128.9683,128.552,128.8394,40739.0
2025-01-29 09:35:00,129.92,129.92,129.38,129.59,15591.0,128.7602,128.7602,128.225,128.4331,15591.0
2025-01-29 09:40:00,129.59,129.99,129.5,129.92,41316.0,128.4331,128.8295,128.3439,128.7602,41316.0
2025-01-29 09:45:00,129.98,130.09,129.83,130.03,6088.0,128.8196,128.9286,128.671,128.8692,6088.0
2025-01-29 09:50:00,129.97,130.24,129.97,130.19,3868.0,128.8097,129.0773,128.8097,129.0277,3868.0
2025-01-29 09:55:00,130.26,130.44,130.14,130.44,4967.0,129.0971,129.2755,128.9782,129.2755,4967.0
2025-01-29 10:00:00,130.37,130.72,130.36,130.72,4656.0,129.2061,129.553,129.1962,129.553,4656.0
2025-01-29 10:05:00,130.67,130.79,130.43,130.47,7120.0,129.5035,129.6224,129.2656,129.3052,7120.0
2025-01-29 10:10:00,130.35,130.35,130.09,130.1,3374.0,129.1863,129.1863,128.9286,128.9386,3374.0
2025-01-29 10:15:00,130.09,130.15,129.88,130.05,13033.0,128.9286,128.9881,128.7205,128.889,13033.0
2025-01-29 10:20:00,130.04,130.05,129.88,130.01,5658.0,128.8791,128.889,128.7205,128.8494,5658.0
2025-01-29 10:25:00,129.97,130.03,129.95,129.97,6817.0,128.8097,128.8692,128.7899,128.8097,6817.0
2025-01-29 10:30:00,129.97,130.22,129.91,130.22,7253.0,128.8097,129.0575,128.7502,129.0575,7253.0
2025-01-29 10:35:00,130.29,130.52,130.2,130.51,10318.0,129.1269,129.3548,129.0377,129.3449,10318.0
2025-01-29 10:40:00,130.55,130.59,130.39,130.45,14328.0,129.3845,129.4242,129.226,129.2854,14328.0
2025-01-29 10:45:00,130.42,130.48,130.29,130.39,6713.0,129.2557,129.3152,129.1269,129.226,6713.0
2025-01-29 10:50:00,130.4,130.4,130.17,130.29,9014.0,129.2359,129.2359,129.0079,129.1269,9014.0
2025-01-29 10:55:00,130.37,130.45,130.34,130.37,3167.0,129.2061,129.2854,129.1764,129.2061,3167.0
2025-01-29 11:00:00,130.38,130.46,130.33,130.33,9220.0,129.2161,129.2953,129.1665,129.1665,9220.0
2025-01-29 11:05:00,130.26,130.41,130.25,130.38,6241.0,129.0971,129.2458,129.0872,129.2161,6241.0
2025-01-29 11:10:00,130.4,130.52,130.39,130.52,6304.0,129.2359,129.3548,129.226,129.3548,6304.0
2025-01-29 11:15:00,130.49,130.49,130.35,130.35,10037.0,129.3251,129.3251,129.1863,129.1863,10037.0
2025-01-29 11:20:00,130.36,130.47,130.3,130.31,6268.0,129.1962,129.3052,129.1368,129.1467,6268.0
2025-01-29 11:25:00,130.3,130.49,130.24,130.47,10709.0,129.1368,129.3251,129.0773,129.3052,10709.0
2025-01-29 11:30:00,130.44,130.57,130.43,130.49,7715.0,129.2755,129.4044,129.2656,129.3251,7715.0
2025-01-29 11:35:00,130.47,130.68,130.43,130.58,6971.0,129.3052,129.5134,129.2656,129.4143,6971.0
2025-01-29 11:40:00,130.58,130.67,130.53,130.6,12683.0,129.4143,129.5035,129.3647,129.4341,12683.0
2025-01-29 11:45:00,130.59,130.59,130.4,130.42,15797.0,129.4242,129.4242,129.2359,129.2557,15797.0
2025-01-29 11:50:00,130.45,130.59,130.42,130.59,4166.0,129.2854,129.4242,129.2557,129.4242,4166.0
2025-01-29 11:55:00,130.59,130.63,130.54,130.56,5199.0,129.4242,129.4638,129.3746,129.3944,5199.0
2025-01-29 12:00:00,130.57,130.69,130.53,130.61,9587.0,129.4044,129.5233,129.3647,129.444,9587.0
2025-01-29 12:05:00,130.64,130.66,130.34,130.39,10958.0,129.4737,129.4936,129.1764,129.226,10958.0
2025-01-29 12:10:00,130.42,130.47,130.34,130.37,7745.0,129.2557,129.3052,129.1764,129.2061,7745.0
2025-01-29 12:15:00,130.34,130.59,130.34,130.56,4642.0,129.1764,129.4242,129.1764,129.3944,4642.0
2025-01-29 12:20:00,130.56,130.63,130.39,130.4,5164.0,129.3944,129.4638,129.226,129.2359,5164.0
2025-01-29 12:25:00,130.4,130.4,130.23,130.23,6485.0,129.2359,129.2359,129.0674,129.0674,6485.0
2025-01-29 12:30:00,130.22,130.26,130.14,130.21,5902.0,129.0575,129.0971,128.9782,129.0476,5902.0
2025-01-29 12:35:00,130.23,130.37,130.18,130.37,3648.0,129.0674,129.2061,129.0178,129.2061,3648.0
2025-01-29 12:40:00,130.32,130.34,130.24,130.25,5249.0,129.1566,129.1764,129.0773,129.0872,5249.0
2025-01-29 12:45:00,130.29,130.32,130.23,130.25,6213.0,129.1269,129.1566,129.0674,129.0872,6213.0
2025-01-29 12:50:00,130.25,130.25,130.12,130.12,5098.0,129.0872,129.0872,128.9584,128.9584,5098.0
2025-01-29 12:55:00,130.14,130.22,130.05,130.07,6435.0,128.9782,129.0575,128.889,128.9088,6435.0
2025-01-29 13:00:00,130.07,130.14,129.95,130.05,10245.0,128.9088,128.9782,128.7899,128.889,10245.0
2025-01-29 13:05:00,130.06,130.17,129.98,130.15,7239.0,128.8989,129.0079,128.8196,128.9881,7239.0
2025-01-29 13:10:00,130.17,130.17,129.96,130.09,7119.0,129.0079,129.0079,128.7998,128.9286,7119.0
2025-01-29 13:15:00,130.07,130.14,130.04,130.08,4576.0,128.9088,128.9782,128.8791,128.9187,4576.0
2025-01-29 13:20:00,130.08,130.17,130.06,130.17,5666.0,128.9187,129.0079,128.8989,129.0079,5666.0
2025-01-29 13:25:00,130.17,130.2,129.98,129.98,7088.0,129.0079,129.0377,128.8196,128.8196,7088.0
2025-01-29 13:30:00,129.98,130.06,129.98,130.05,6662.0,128.8196,128.8989,128.8196,128.889,6662.0
2025-01-29 13:35:00,130.03,130.05,129.91,129.94,10603.0,128.8692,128.889,128.7502,128.78,10603.0
2025-01-29 13:40:00,130.0,130.07,129.99,130.02,6278.0,128.8394,128.9088,128.8295,128.8593,6278.0
2025-01-29 13:45:00,130.03,130.04,129.97,130.03,5882.0,128.8692,128.8791,128.8097,128.8692,5882.0
2025-01-29 13:50:00,130.02,130.1,129.98,130.0,11105.0,128.8593,128.9386,128.8196,128.8394,11105.0
2025-01-29 13:55:00,130.04,130.11,130.01,130.06,4592.0,128.8791,128.9485,128.8494,128.8989,4592.0
2025-01-29 14:00:00,130.02,130.02,129.69,129.8,27996.0,128.8593,128.8593,128.5322,128.6412,27996.0
2025-01-29 14:05:00,129.81,130.15,129.81,130.13,13876.0,128.6511,128.9881,128.6511,128.9683,13876.0
2025-01-29 14:10:00,130.12,130.12,129.97,129.97,11713.0,128.9584,128.9584,128.8097,128.8097,11713.0
2025-01-29 14:15:00,130.0,130.09,129.92,130.01,14999.0,128.8394,128.9286,128.7602,128.8494,14999.0
2025-01-29 14:20:00,130.01,130.06,129.86,129.88,9700.0,128.8494,128.8989,128.7007,128.7205,9700.0
2025-01-29 14:25:00,129.89,129.91,129.8,129.83,14345.0,128.7304,128.7502,128.6412,128.671,14345.0
2025-01-29 14:30:00,129.83,130.16,129.82,130.13,10497.0,128.671,128.998,128.6611,128.9683,10497.0
2025-01-29 14:35:00,130.13,130.17,130.0,130.17,8219.0,128.9683,129.0079,128.8394,129.0079,8219.0
2025-01-29 14:40:00,130.17,130.26,129.93,130.06,51402.0,129.0079,129.0971,128.7701,128.8989,51402.0
2025-01-29 14:45:00,130.04,130.13,129.96,130.0,16766.0,128.8791,128.9683,128.7998,128.8394,16766.0
2025-01-29 14:50:00,130.0,130.32,129.99,130.22,13299.0,128.8394,129.1566,128.8295,129.0575,13299.0
2025-01-29 14:55:00,130.18,130.2,129.96,130.09,17005.0,129.0178,129.0377,128.7998,128.9286,17005.0
2025-01-29 15:00:00,130.06,130.07,129.9,129.94,14459.0,128.8989,128.9088,128.7403,128.78,14459.0
2025-01-29 15:05:00,129.93,130.04,129.88,130.01,8482.0,128.7701,128.8791,128.7205,128.8494,8482.0
2025-01-29 15:10:00,130.02,130.17,130.02,130.09,14420.0,128.8593,129.0079,128.8593,128.9286,14420.0
2025-01-29 15:15:00,130.09,130.12,129.91,130.01,14460.0,128.9286,128.9584,128.7502,128.8494,14460.0
2025-01-29 15:20:00,130.04,130.28,130.04,130.25,13812.0,128.8791,129.1169,128.8791,129.0872,13812.0
2025-01-29 15:25:00,130.28,130.28,130.15,130.22,14056.0,129.1169,129.1169,128.9881,129.0575,14056.0
2025-01-29 15:30:00,130.23,130.33,130.19,130.25,16759.0,129.0674,129.1665,129.0277,129.0872,16759.0
2025-01-29 15:35:00,130.23,130.28,130.14,130.14,8336.0,129.0674,129.1169,128.9782,128.9782,8336.0
2025-01-29 15:40:00,130.17,130.18,129.9,129.98,17614.0,129.0079,129.0178,128.7403,128.8196,17614.0
2025-01-29 15:45:00,129.96,129.98,129.78,129.9,12574.0,128.7998,128.8196,128.6214,128.7403,12574.0
2025-01-29 15:50:00,129.86,130.09,129.85,129.93,27389.0,128.7007,128.9286,128.6908,128.7701,27389.0
2025-01-29 15:55:00,129.94,130.28,129.94,130.23,88736.0,128.78,129.1169,128.78,129.0674,88736.0
2025-01-30 09:30:00,130.85,131.09,130.6,130.71,25989.0,129.6819,129.9197,129.4341,129.5431,25989.0
2025-01-30 09:35:00,130.7,130.73,130.41,130.45,1990.0,129.5332,129.5629,129.2458,129.2854,1990.0
2025-01-30 09:40:00,130.46,130.46,130.15,130.16,3476.0,129.2953,129.2953,128.9881,128.998,3476.0
2025-01-30 09:45:00,130.24,130.41,130.21,130.28,5425.0,129.0773,129.2458,129.0476,129.1169,5425.0
2025-01-30 09:50:00,130.34,130.53,130.25,130.47,5243.0,129.1764,129.3647,129.0872,129.3052,5243.0
2025-01-30 09:55:00,130.46,130.48,130.2,130.21,6363.0,129.2953,129.3152,129.0377,129.0476,6363.0
2025-01-30 10:00:00,130.24,130.33,130.09,130.31,13724.0,129.0773,129.1665,128.9286,129.1467,13724.0
2025-01-30 10:05:00,130.31,130.76,130.31,130.68,11071.0,129.1467,129.5927,129.1467,129.5134,11071.0
2025-01-30 10:10:00,130.65,130.78,130.64,130.68,4746.0,129.4836,129.6125,129.4737,129.5134,4746.0
2025-01-30 10:15:00,130.63,130.78,130.52,130.78,13511.0,129.4638,129.6125,129.3548,129.6125,13511.0
2025-01-30 10:20:00,130.69,130.94,130.62,130.93,5160.0,129.5233,129.7711,129.4539,129.7611,5160.0
2025-01-30 10:25:00,130.93,131.05,130.85,131.01,5655.0,129.7611,129.8801,129.6819,129.8404,5655.0
2025-01-30 10:30:00,130.95,131.27,130.94,131.21,6936.0,129.781,130.0981,129.7711,130.0386,6936.0
2025-01-30 10:35:00,131.19,131.21,131.05,131.12,4691.0,130.0188,130.0386,129.8801,129.9494,4691.0
2025-01-30 10:40:00,131.07,131.12,130.98,131.1,3703.0,129.8999,129.9494,129.8107,129.9296,3703.0
2025-01-30 10:45:00,131.13,131.25,131.05,131.08,5001.0,129.9594,130.0783,129.8801,129.9098,5001.0
2025-01-30 10:50:00,131.07,131.07,130.77,130.85,3885.0,129.8999,129.8999,129.6026,129.6819,3885.0
2025-01-30 10:55:00,130.83,130.83,130.61,130.75,6466.0,129.662,129.662,129.444,129.5827,6466.0
2025-01-30 11:00:00,130.74,130.76,130.6,130.69,3829.0,129.5728,129.5927,129.4341,129.5233,3829.0
2025-01-30 11:05:00,130.69,130.78,130.62,130.65,7777.0,129.5233,129.6125,129.4539,129.4836,7777.0
2025-01-30 11:10:00,130.62,130.69,130.56,130.59,6168.0,129.4539,129.5233,129.3944,129.4242,6168.0
2025-01-30 11:15:00,130.55,130.61,130.46,130.56,4700.0,129.3845,129.444,129.2953,129.3944,4700.0
2025-01-30 11:20:00,130.6,130.75,130.6,130.7,6490.0,129.4341,129.5827,129.4341,129.5332,6490.0
2025-01-30 11:25:00,130.74,130.92,130.71,130.71,4152.0,129.5728,129.7512,129.5431,129.5431,4152.0
2025-01-30 11:30:00,130.65,130.65,130.43,130.5,5836.0,129.4836,129.4836,129.2656,129.335,5836.0
2025-01-30 11:35:00,130.44,130.54,130.38,130.44,5141.0,129.2755,129.3746,129.2161,129.2755,5141.0
2025-01-30 11:40:00,130.46,130.48,130.3,130.32,6214.0,129.2953,129.3152,129.1368,129.1566,6214.0
2025-01-30 11:45:00,130.32,130.36,130.14,130.15,12251.0,129.1566,129.1962,128.9782,128.9881,12251.0
2025-01-30 11:50:00,130.16,130.18,130.08,130.14,6959.0,128.998,129.0178,128.9187,128.9782,6959.0
2025-01-30 11:55:00,130.12,130.14,129.96,129.96,4736.0,128.9584,128.9782,128.7998,128.7998,4736.0
2025-01-30 12:00:00,129.94,129.94,129.74,129.94,12620.0,128.78,128.78,128.5818,128.78,12620.0
2025-01-30 12:05:00,129.94,130.0,129.85,129.88,6491.0,128.78,128.8394,128.6908,128.7205,6491.0
2025-01-30 12:10:00,129.9,130.06,129.8,129.8,8669.0,128.7403,128.8989,128.6412,128.6412,8669.0
2025-01-30 12:15:00,129.78,129.8,129.59,129.63,7498.0,128.6214,128.6412,128.4331,128.4727,7498.0
2025-01-30 12:20:00,129.69,129.72,129.48,129.48,6697.0,128.5322,128.5619,128.3241,128.3241,6697.0
2025-01-30 12:25:00,129.46,129.62,129.46,129.62,5536.0,128.3043,128.4628,128.3043,128.4628,5536.0
2025-01-30 12:30:00,129.65,129.79,129.64,129.71,4872.0,128.4926,128.6313,128.4827,128.552,4872.0
2025-01-30 12:35:00,129.71,129.8,129.71,129.76,1923.0,128.552,128.6412,128.552,128.6016,1923.0
2025-01-30 12:40:00,129.76,129.89,129.75,129.82,3592.0,128.6016,128.7304,128.5917,128.6611,3592.0
2025-01-30 12:45:00,129.81,129.9,129.81,129.83,1577.0,128.6511,128.7403,128.6511,128.671,1577.0
2025-01-30 12:50:00,129.81,129.87,129.78,129.84,3381.0,128.6511,128.7106,128.6214,128.6809,3381.0
2025-01-30 12:55:00,129.81,129.91,129.73,129.77,4484.0,128.6511,128.7502,128.5719,128.6115,4484.0
2025-01-30 13:00:00,129.8,130.06,129.79,130.04,4161.0,128.6412,128.8989,128.6313,128.8791,4161.0
2025-01-30 13:05:00,130.08,130.13,130.01,130.01,2145.0,128.9187,128.9683,128.8494,128.8494,2145.0
2025-01-30 13:10:00,130.02,130.12,129.99,130.12,3205.0,128.8593,128.9584,128.8295,128.9584,3205.0
2025-01-30 13:15:00,130.15,130.24,130.15,130.18,1640.0,128.9881,129.0773,128.9881,129.0178,1640.0
2025-01-30 13:20:00,130.23,130.35,130.21,130.28,10580.0,129.0674,129.1863,129.0476,129.1169,10580.0
2025-01-30 13:25:00,130.28,130.32,130.23,130.3,10590.0,129.1169,129.1566,129.0674,129.1368,10590.0
2025-01-30 13:30:00,130.31,130.31,130.21,130.24,3327.0,129.1467,129.1467,129.0476,129.0773,3327.0
2025-01-30 13:35:00,130.28,130.33,130.27,130.3,4402.0,129.1169,129.1665,129.107,129.1368,4402.0
2025-01-30 13:40:00,130.28,130.3,130.17,130.19,4846.0,129.1169,129.1368,129.0079,129.0277,4846.0
2025-01-30 13:45:00,130.18,130.26,130.18,130.22,3985.0,129.0178,129.0971,129.0178,129.0575,3985.0
2025-01-30 13:50:00,130.22,130.22,130.05,130.05,3137.0,129.0575,129.0575,128.889,128.889,3137.0
2025-01-30 13:55:00,130.04,130.08,129.99,129.99,8154.0,128.8791,128.9187,128.8295,128.8295,8154.0
2025-01-30 14:00:00,130.03,130.11,129.99,130.0,3498.0,128.8692,128.9485,128.8295,128.8394,3498.0
2025-01-30 14:05:00,129.99,130.11,129.94,130.09,4711.0,128.8295,128.9485,128.78,128.9286,4711.0
2025-01-30 14:10:00,130.09,130.09,129.92,129.94,2964.0,128.9286,128.9286,128.7602,128.78,2964.0
2025-01-30 14:15:00,129.93,129.95,129.86,129.95,4861.0,128.7701,128.7899,128.7007,128.7899,4861.0
2025-01-30 14:20:00,130.0,130.02,129.87,129.88,3714.0,128.8394,128.8593,128.7106,128.7205,3714.0
2025-01-30 14:25:00,129.88,129.91,129.79,129.85,3756.0,128.7205,128.7502,128.6313,128.6908,3756.0
2025-01-30 14:30:00,129.83,129.83,129.72,129.73,3306.0,128.671,128.671,128.5619,128.5719,3306.0
2025-01-30 14:35:00,129.73,129.85,129.71,129.76,3930.0,128.5719,128.6908,128.552,128.6016,3930.0
2025-01-30 14:40:00,129.76,129.77,129.72,129.77,3614.0,128.6016,128.6115,128.5619,128.6115,3614.0
2025-01-30 14:45:00,129.78,129.78,129.72,129.76,10369.0,128.6214,128.6214,128.5619,128.6016,10369.0
2025-01-30 14:50:00,129.76,129.87,129.76,129.84,5347.0,128.6016,128.7106,128.6016,128.6809,5347.0
2025-01-30 14:55:00,129.83,129.89,129.82,129.84,8272.0,128.671,128.7304,128.6611,128.6809,8272.0
2025-01-30 15:00:00,129.83,130.01,129.82,129.98,9734.0,128.671,128.8494,128.6611,128.8196,9734.0
2025-01-30 15:05:00,129.97,130.02,129.89,129.89,3279.0,128.8097,128.8593,128.7304,128.7304,3279.0
2025-01-30 15:10:00,129.92,129.97,129.87,129.9,8209.0,128.7602,128.8097,128.7106,128.7403,8209.0
2025-01-30 15:15:00,129.91,129.94,129.86,129.93,5272.0,128.7502,128.78,128.7007,128.7701,5272.0
2025-01-30 15:20:00,129.92,129.95,129.85,129.85,6007.0,128.7602,128.7899,128.6908,128.6908,6007.0
2025-01-30 15:25:00,129.88,129.96,129.83,129.85,14444.0,128.7205,128.7998,128.671,128.6908,14444.0
2025-01-30 15:30:00,129.87,130.04,129.85,130.04,13117.0,128.7106,128.8791,128.6908,128.8791,13117.0
2025-01-30 15:35:00,130.03,130.03,129.4,129.44,31407.0,128.8692,128.8692,128.2448,128.2844,31407.0
2025-01-30 15:40:00,129.44,129.49,129.15,129.33,33866.0,128.2844,128.334,127.997,128.1754,33866.0
2025-01-30 15:45:00,129.29,129.69,129.1,129.64,31241.0,128.1358,128.5322,127.9475,128.4827,31241.0
2025-01-30 15:50:00,129.61,130.24,129.6,130.08,50950.0,128.4529,129.0773,128.443,128.9187,50950.0
2025-01-30 15:55:00,130.08,130.17,129.6,129.78,135737.0,128.9187,129.0079,128.443,128.6214,135737.0
2025-01-31 09:30:00,129.53,129.69,127.82,127.9,65457.0,128.3736,128.5322,126.6789,126.7582,65457.0
2025-01-31 09:35:00,128.02,128.05,127.1,127.16,15791.0,126.8771,126.9069,125.9653,126.0248,15791.0
2025-01-31 09:40:00,127.21,127.33,126.93,127.0,55935.0,126.0744,126.1933,125.7969,125.8662,55935.0
2025-01-31 09:45:00,127.03,127.08,126.1,126.1,30357.0,125.896,125.9455,124.9743,124.9743,30357.0
2025-01-31 09:50:00,126.1,126.21,125.82,125.86,31512.0,124.9743,125.0833,124.6968,124.7364,31512.0
2025-01-31 09:55:00,125.76,125.83,125.58,125.71,18999.0,124.6373,124.7067,124.4589,124.5877,18999.0
2025-01-31 10:00:00,125.62,126.0,125.35,125.56,65516.0,124.4985,124.8752,124.231,124.4391,65516.0
2025-01-31 10:05:00,125.5,126.85,125.5,126.8,29583.0,124.3796,125.7176,124.3796,125.668,29583.0
2025-01-31 10:10:00,126.79,126.96,126.19,126.32,42480.0,125.6581,125.8266,125.0635,125.1923,42480.0
2025-01-31 10:15:00,126.27,126.54,126.23,126.36,11858.0,125.1427,125.4103,125.1031,125.2319,11858.0
2025-01-31 10:20:00,126.36,126.48,126.29,126.3,13716.0,125.2319,125.3509,125.1626,125.1725,13716.0
2025-01-31 10:25:00,126.32,126.46,126.19,126.46,13390.0,125.1923,125.331,125.0635,125.331,13390.0
2025-01-31 10:30:00,126.38,126.66,126.12,126.56,9607.0,125.2518,125.5293,124.9941,125.4302,9607.0
2025-01-31 10:35:00,126.6,126.7,126.49,126.66,19456.0,125.4698,125.5689,125.3608,125.5293,19456.0
2025-01-31 10:40:00,126.69,126.98,126.68,126.98,10719.0,125.559,125.8464,125.5491,125.8464,10719.0
2025-01-31 10:45:00,126.98,127.16,126.8,126.89,8687.0,125.8464,126.0248,125.668,125.7572,8687.0
2025-01-31 10:50:00,126.86,127.71,126.85,127.07,24994.0,125.7275,126.5699,125.7176,125.9356,24994.0
2025-01-31 10:55:00,127.02,127.1,126.88,126.9,12447.0,125.886,125.9653,125.7473,125.7671,12447.0
2025-01-31 11:00:00,127.03,127.05,126.78,126.88,11574.0,125.896,125.9158,125.6482,125.7473,11574.0
2025-01-31 11:05:00,126.88,126.94,126.78,126.94,25600.0,125.7473,125.8068,125.6482,125.8068,25600.0
2025-01-31 11:10:00,126.9,126.98,126.83,126.93,19027.0,125.7671,125.8464,125.6977,125.7969,19027.0
2025-01-31 11:15:00,126.89,126.96,126.79,126.88,12970.0,125.7572,125.8266,125.6581,125.7473,12970.0
2025-01-31 11:20:00,126.91,127.21,126.91,127.21,14431.0,125.777,126.0744,125.777,126.0744,14431.0
2025-01-31 11:25:00,127.17,127.17,126.92,127.0,9493.0,126.0347,126.0347,125.7869,125.8662,9493.0
2025-01-31 11:30:00,127.0,127.23,126.99,127.14,12237.0,125.8662,126.0942,125.8563,126.005,12237.0
2025-01-31 11:35:00,127.13,127.25,126.99,127.08,12555.0,125.9951,126.114,125.8563,125.9455,12555.0
2025-01-31 11:40:00,127.07,127.6,127.06,127.4,22155.0,125.9356,126.4609,125.9257,126.2627,22155.0
2025-01-31 11:45:00,127.38,127.39,126.94,127.05,16326.0,126.2428,126.2527,125.8068,125.9158,16326.0
2025-01-31 11:50:00,127.05,127.07,126.84,126.86,7517.0,125.9158,125.9356,125.7077,125.7275,7517.0
2025-01-31 11:55:00,126.83,126.88,126.67,126.76,15423.0,125.6977,125.7473,125.5392,125.6284,15423.0
2025-01-31 12:00:00,126.73,126.97,126.72,126.88,7048.0,125.5986,125.8365,125.5887,125.7473,7048.0
2025-01-31 12:05:00,126.87,126.87,126.62,126.73,13583.0,125.7374,125.7374,125.4896,125.5986,13583.0
2025-01-31 12:10:00,126.67,126.72,126.53,126.59,18684.0,125.5392,125.5887,125.4004,125.4599,18684.0
2025-01-31 12:15:00,126.55,126.7,126.53,126.69,9643.0,125.4202,125.5689,125.4004,125.559,9643.0
2025-01-31 12:20:00,126.68,126.84,126.63,126.63,10082.0,125.5491,125.7077,125.4995,125.4995,10082.0
2025-01-31 12:25:00,126.61,126.61,126.38,126.43,9218.0,125.4797,125.4797,125.2518,125.3013,9218.0
2025-01-31 12:30:00,126.43,126.53,126.32,126.45,17367.0,125.3013,125.4004,125.1923,125.3211,17367.0
2025-01-31 12:35:00,126.43,126.57,126.39,126.57,9106.0,125.3013,125.4401,125.2617,125.4401,9106.0
2025-01-31 12:40:00,126.55,126.65,126.46,126.53,19764.0,125.4202,125.5194,125.331,125.4004,19764.0
2025-01-31 12:45:00,126.51,126.51,126.34,126.35,13239.0,125.3806,125.3806,125.2121,125.222,13239.0
2025-01-31 12:50:00,126.37,126.68,126.37,126.63,9560.0,125.2419,125.5491,125.2419,125.4995,9560.0
2025-01-31 12:55:00,126.56,126.56,126.36,126.45,9176.0,125.4302,125.4302,125.2319,125.3211,9176.0
2025-01-31 13:00:00,126.44,126.54,126.37,126.45,11681.0,125.3112,125.4103,125.2419,125.3211,11681.0
2025-01-31 13:05:00,126.53,126.67,126.51,126.67,4795.0,125.4004,125.5392,125.3806,125.5392,4795.0
2025-01-31 13:10:00,126.7,126.78,126.7,126.76,6238.0,125.5689,125.6482,125.5689,125.6284,6238.0
2025-01-31 13:15:00,126.77,126.93,126.73,126.92,9568.0,125.6383,125.7969,125.5986,125.7869,9568.0
2025-01-31 13:20:00,126.86,126.94,126.69,126.8,7014.0,125.7275,125.8068,125.559,125.668,7014.0
2025-01-31 13:25:00,126.8,126.84,126.65,126.72,19721.0,125.668,125.7077,125.5194,125.5887,19721.0
2025-01-31 13:30:00,126.72,126.83,126.45,126.45,10929.0,125.5887,125.6977,125.3211,125.3211,10929.0
2025-01-31 13:35:00,126.45,126.51,126.27,126.33,10866.0,125.3211,125.3806,125.1427,125.2022,10866.0
2025-01-31 13:40:00,126.33,126.45,126.2,126.36,9277.0,125.2022,125.3211,125.0734,125.2319,9277.0
2025-01-31 13:45:00,126.32,126.6,126.3,126.55,6428.0,125.1923,125.4698,125.1725,125.4202,6428.0
2025-01-31 13:50:00,126.61,126.66,126.43,126.57,9000.0,125.4797,125.5293,125.3013,125.4401,9000.0
2025-01-31 13:55:00,126.55,126.57,126.36,126.38,8150.0,125.4202,125.4401,125.2319,125.2518,8150.0
2025-01-31 14:00:00,126.34,126.41,126.1,126.12,7123.0,125.2121,125.2815,124.9743,124.9941,7123.0
2025-01-31 14:05:00,126.11,126.11,125.83,125.86,8860.0,124.9842,124.9842,124.7067,124.7364,8860.0
2025-01-31 14:10:00,125.84,125.94,125.67,125.88,12711.0,124.7166,124.8157,124.5481,124.7562,12711.0
2025-01-31 14:15:00,125.89,125.98,125.68,125.68,12896.0,124.7661,124.8553,124.558,124.558,12896.0
2025-01-31 14:20:00,125.72,125.73,125.63,125.69,9315.0,124.5977,124.6076,124.5085,124.5679,9315.0
2025-01-31 14:25:00,125.67,125.7,125.56,125.63,15449.0,124.5481,124.5778,124.4391,124.5085,15449.0
2025-01-31 14:30:00,125.65,125.78,125.63,125.75,8699.0,124.5283,124.6571,124.5085,124.6274,8699.0
2025-01-31 14:35:00,125.74,125.76,125.58,125.66,10198.0,124.6175,124.6373,124.4589,124.5382,10198.0
2025-01-31 14:40:00,125.67,125.72,125.5,125.5,7984.0,124.5481,124.5977,124.3796,124.3796,7984.0
2025-01-31 14:45:00,125.55,125.67,125.48,125.64,12405.0,124.4292,124.5481,124.3598,124.5184,12405.0
2025-01-31 14:50:00,125.68,125.72,125.46,125.68,12863.0,124.558,124.5977,124.34,124.558,12863.0
2025-01-31 14:55:00,125.72,125.75,125.56,125.67,10839.0,124.5977,124.6274,124.4391,124.5481,10839.0
2025-01-31 15:00:00,125.69,125.69,125.32,125.34,13186.0,124.5679,124.5679,124.2012,124.221,13186.0
2025-01-31 15:05:00,125.34,125.39,125.25,125.29,8893.0,124.221,124.2706,124.1319,124.1715,8893.0
2025-01-31 15:10:00,125.3,125.58,125.29,125.56,10600.0,124.1814,124.4589,124.1715,124.4391,10600.0
2025-01-31 15:15:00,125.56,125.85,125.56,125.75,16153.0,124.4391,124.7265,124.4391,124.6274,16153.0
2025-01-31 15:20:00,125.77,125.9,125.72,125.89,7545.0,124.6472,124.776,124.5977,124.7661,7545.0
2025-01-31 15:25:00,125.94,126.0,125.88,125.88,7553.0,124.8157,124.8752,124.7562,124.7562,7553.0
2025-01-31 15:30:00,125.89,125.89,125.66,125.7,26885.0,124.7661,124.7661,124.5382,124.5778,26885.0
2025-01-31 15:35:00,125.71,125.89,125.67,125.72,16072.0,124.5877,124.7661,124.5481,124.5977,16072.0
2025-01-31 15:40:00,125.72,125.72,125.52,125.62,31564.0,124.5977,124.5977,124.3994,124.4985,31564.0
2025-01-31 15:45:00,125.6,125.84,125.52,125.77,40352.0,124.4787,124.7166,124.3994,124.6472,40352.0
2025-01-31 15:50:00,125.81,125.99,125.51,125.57,91561.0,124.6869,124.8652,124.3895,124.449,91561.0
2025-01-31 15:55:00,125.59,125.85,125.51,125.75,230299.0,124.4688,124.7265,124.3895,124.6274,230299.0
2025-02-03 09:30:00,126.3,126.31,124.7,124.75,74735.0,125.1725,125.1824,123.5868,123.6363,74735.0
2025-02-03 09:35:00,124.71,125.19,124.46,125.1,29060.0,123.5967,124.0724,123.3489,123.9832,29060.0
2025-02-03 09:40:00,125.15,125.41,125.06,125.25,21048.0,124.0327,124.2904,123.9435,124.1319,21048.0
2025-02-03 09:45:00,125.34,125.42,125.01,125.1,25563.0,124.221,124.3003,123.894,123.9832,25563.0
2025-02-03 09:50:00,125.1,125.54,125.05,125.15,41080.0,123.9832,124.4193,123.9336,124.0327,41080.0
2025-02-03 09:55:00,125.15,125.21,124.84,125.07,59997.0,124.0327,124.0922,123.7255,123.9535,59997.0
2025-02-03 10:00:00,125.0,125.74,124.97,125.65,23675.0,123.8841,124.6175,123.8543,124.5283,23675.0
2025-02-03 10:05:00,125.71,126.07,125.53,125.69,21791.0,124.5877,124.9445,124.4094,124.5679,21791.0
2025-02-03 10:10:00,125.63,125.75,125.42,125.59,12349.0,124.5085,124.6274,124.3003,124.4688,12349.0
2025-02-03 10:15:00,125.64,125.7,125.31,125.31,11911.0,124.5184,124.5778,124.1913,124.1913,11911.0
2025-02-03 10:20:00,125.32,126.13,125.24,126.13,30832.0,124.2012,125.004,124.1219,125.004,30832.0
2025-02-03 10:25:00,126.16,126.46,125.99,126.36,19793.0,125.0337,125.331,124.8652,125.2319,19793.0
2025-02-03 10:30:00,126.32,126.52,126.2,126.27,20168.0,125.1923,125.3905,125.0734,125.1427,20168.0
2025-02-03 10:35:00,126.29,126.32,125.77,125.78,16194.0,125.1626,125.1923,124.6472,124.6571,16194.0
2025-02-03 10:40:00,125.77,126.3,125.69,126.0,15769.0,124.6472,125.1725,124.5679,124.8752,15769.0
2025-02-03 10:45:00,125.91,126.06,125.77,126.05,10393.0,124.786,124.9346,124.6472,124.9247,10393.0
2025-02-03 10:50:00,126.05,126.46,125.99,126.4,17214.0,124.9247,125.331,124.8652,125.2716,17214.0
2025-02-03 10:55:00,126.39,126.55,126.29,126.44,19271.0,125.2617,125.4202,125.1626,125.3112,19271.0
2025-02-03 11:00:00,126.38,126.5,126.19,126.27,17073.0,125.2518,125.3707,125.0635,125.1427,17073.0
2025-02-03 11:05:00,126.23,126.5,126.02,126.41,19865.0,125.1031,125.3707,124.895,125.2815,19865.0
2025-02-03 11:10:00,126.44,126.45,126.12,126.37,14750.0,125.3112,125.3211,124.9941,125.2419,14750.0
2025-02-03 11:15:00,126.34,126.7,126.19,126.49,16750.0,125.2121,125.5689,125.0635,125.3608,16750.0
2025-02-03 11:20:00,126.49,127.01,126.42,126.96,23038.0,125.3608,125.8761,125.2914,125.8266,23038.0
2025-02-03 11:25:00,126.97,126.97,126.6,126.64,14595.0,125.8365,125.8365,125.4698,125.5094,14595.0
2025-02-03 11:30:00,126.66,126.7,126.49,126.64,9750.0,125.5293,125.5689,125.3608,125.5094,9750.0
2025-02-03 11:35:00,126.7,126.82,126.63,126.77,14207.0,125.5689,125.6878,125.4995,125.6383,14207.0
2025-02-03 11:40:00,126.75,126.8,126.56,126.73,12127.0,125.6185,125.668,125.4302,125.5986,12127.0
2025-02-03 11:45:00,126.74,126.76,126.46,126.6,12438.0,125.6085,125.6284,125.331,125.4698,12438.0
2025-02-03 11:50:00,126.64,126.77,126.6,126.63,10072.0,125.5094,125.6383,125.4698,125.4995,10072.0
2025-02-03 11:55:00,126.62,126.64,126.4,126.48,10728.0,125.4896,125.5094,125.2716,125.3509,10728.0
2025-02-03 12:00:00,126.48,126.53,126.31,126.46,27735.0,125.3509,125.4004,125.1824,125.331,27735.0
2025-02-03 12:05:00,126.46,126.46,126.26,126.39,9434.0,125.331,125.331,125.1328,125.2617,9434.0
2025-02-03 12:10:00,126.44,126.64,126.43,126.47,7111.0,125.3112,125.5094,125.3013,125.341,7111.0
2025-02-03 12:15:00,126.45,126.5,126.33,126.4,7565.0,125.3211,125.3707,125.2022,125.2716,7565.0
2025-02-03 12:20:00,126.42,126.5,126.39,126.45,8560.0,125.2914,125.3707,125.2617,125.3211,8560.0
2025-02-03 12:25:00,126.48,126.49,126.32,126.35,8269.0,125.3509,125.3608,125.1923,125.222,8269.0
2025-02-03 12:30:00,126.33,126.46,126.25,126.35,10229.0,125.2022,125.331,125.1229,125.222,10229.0
2025-02-03 12:35:00,126.39,126.48,126.34,126.44,5107.0,125.2617,125.3509,125.2121,125.3112,5107.0
2025-02-03 12:40:00,126.4,126.45,126.28,126.3,9054.0,125.2716,125.3211,125.1527,125.1725,9054.0
2025-02-03 12:45:00,126.29,126.34,126.2,126.24,15348.0,125.1626,125.2121,125.0734,125.113,15348.0
2025-02-03 12:50:00,126.23,126.47,126.22,126.47,11580.0,125.1031,125.341,125.0932,125.341,11580.0
2025-02-03 12:55:00,126.47,126.5,126.19,126.4,38101.0,125.341,125.3707,125.0635,125.2716,38101.0
2025-02-03 13:00:00,126.4,126.66,126.22,126.61,23079.0,125.2716,125.5293,125.0932,125.4797,23079.0
2025-02-03 13:05:00,126.6,126.61,126.35,126.39,17196.0,125.4698,125.4797,125.222,125.2617,17196.0
2025-02-03 13:10:00,126.35,126.52,126.26,126.39,7404.0,125.222,125.3905,125.1328,125.2617,7404.0
2025-02-03 13:15:00,126.39,126.49,126.34,126.48,6261.0,125.2617,125.3608,125.2121,125.3509,6261.0
2025-02-03 13:20:00,126.47,126.49,126.37,126.42,9204.0,125.341,125.3608,125.2419,125.2914,9204.0
2025-02-03 13:25:00,126.44,126.57,126.42,126.53,8837.0,125.3112,125.4401,125.2914,125.4004,8837.0
2025-02-03 13:30:00,126.51,126.6,126.49,126.52,10015.0,125.3806,125.4698,125.3608,125.3905,10015.0
2025-02-03 13:35:00,126.5,126.52,126.33,126.51,7232.0,125.3707,125.3905,125.2022,125.3806,7232.0
2025-02-03 13:40:00,126.5,126.53,126.43,126.51,9497.0,125.3707,125.4004,125.3013,125.3806,9497.0
2025-02-03 13:45:00,126.49,126.57,126.4,126.41,5625.0,125.3608,125.4401,125.2716,125.2815,5625.0
2025-02-03 13:50:00,126.36,126.39,126.29,126.33,8696.0,125.2319,125.2617,125.1626,125.2022,8696.0
2025-02-03 13:55:00,126.32,126.37,126.22,126.24,6485.0,125.1923,125.2419,125.0932,125.113,6485.0
2025-02-03 14:00:00,126.25,126.4,126.24,126.33,11488.0,125.1229,125.2716,125.113,125.2022,11488.0
2025-02-03 14:05:00,126.32,126.43,126.3,126.35,15410.0,125.1923,125.3013,125.1725,125.222,15410.0
2025-02-03 14:10:00,126.36,126.5,126.35,126.46,7854.0,125.2319,125.3707,125.222,125.331,7854.0
2025-02-03 14:15:00,126.46,126.53,126.42,126.52,8836.0,125.331,125.4004,125.2914,125.3905,8836.0
2025-02-03 14:20:00,126.54,126.63,126.53,126.61,11443.0,125.4103,125.4995,125.4004,125.4797,11443.0
2025-02-03 14:25:00,126.6,126.62,126.42,126.44,9271.0,125.4698,125.4896,125.2914,125.3112,9271.0
2025-02-03 14:30:00,126.45,126.55,126.45,126.51,7251.0,125.3211,125.4202,125.3211,125.3806,7251.0
2025-02-03 14:35:00,126.5,126.58,126.48,126.57,8568.0,125.3707,125.45,125.3509,125.4401,8568.0
2025-02-03 14:40:00,126.56,126.75,126.56,126.74,8308.0,125.4302,125.6185,125.4302,125.6085,8308.0
2025-02-03 14:45:00,126.75,126.87,126.74,126.87,11332.0,125.6185,125.7374,125.6085,125.7374,11332.0
2025-02-03 14:50:00,126.85,126.88,126.82,126.84,12479.0,125.7176,125.7473,125.6878,125.7077,12479.0
2025-02-03 14:55:00,126.85,126.85,126.66,126.7,12107.0,125.7176,125.7176,125.5293,125.5689,12107.0
2025-02-03 15:00:00,126.69,126.85,126.68,126.84,11635.0,125.559,125.7176,125.5491,125.7077,11635.0
2025-02-03 15:05:00,126.84,126.91,126.81,126.88,23096.0,125.7077,125.777,125.6779,125.7473,23096.0
2025-02-03 15:10:00,126.88,126.88,126.66,126.67,11520.0,125.7473,125.7473,125.5293,125.5392,11520.0
2025-02-03 15:15:00,126.7,126.79,126.68,126.78,11588.0,125.5689,125.6581,125.5491,125.6482,11588.0
2025-02-03 15:20:00,126.78,126.83,126.76,126.77,14668.0,125.6482,125.6977,125.6284,125.6383,14668.0
2025-02-03 15:25:00,126.75,126.77,126.64,126.67,14336.0,125.6185,125.6383,125.5094,125.5392,14336.0
2025-02-03 15:30:00,126.67,126.67,126.52,126.63,11149.0,125.5392,125.5392,125.3905,125.4995,11149.0
2025-02-03 15:35:00,126.62,126.68,126.54,126.54,21908.0,125.4896,125.5491,125.4103,125.4103,21908.0
2025-02-03 15:40:00,126.54,126.56,126.16,126.18,34159.0,125.4103,125.4302,125.0337,125.0535,34159.0
2025-02-03 15:45:00,126.19,126.3,126.05,126.23,47127.0,125.0635,125.1725,124.9247,125.1031,47127.0
2025-02-03 15:50:00,126.24,126.36,126.17,126.3,42402.0,125.113,125.2319,125.0436,125.1725,42402.0
2025-02-03 15:55:00,126.32,126.49,126.3,126.41,142271.0,125.1923,125.3608,125.1725,125.2815,142271.0
2025-02-04 09:30:00,125.0,125.39,124.63,125.35,63126.0,123.8841,124.2706,123.5174,124.231,63126.0
2025-02-04 09:35:00,125.38,126.3,125.35,126.13,67925.0,124.2607,125.1725,124.231,125.004,67925.0
2025-02-04 09:40:00,126.23,127.52,126.22,127.39,29746.0,125.1031,126.3816,125.0932,126.2527,29746.0
2025-02-04 09:45:00,127.47,127.92,127.44,127.88,16711.0,126.332,126.778,126.3023,126.7384,16711.0
2025-02-04 09:50:00,127.82,128.41,127.67,128.36,85687.0,126.6789,127.2636,126.5302,127.2141,85687.0
2025-02-04 09:55:00,128.36,128.56,128.18,128.55,19156.0,127.2141,127.4123,127.0357,127.4024,19156.0
2025-02-04 10:00:00,128.4,128.48,128.02,128.06,29445.0,127.2537,127.333,126.8771,126.9168,29445.0
2025-02-04 10:05:00,127.98,128.68,127.98,128.68,15990.0,126.8375,127.5312,126.8375,127.5312,15990.0
2025-02-04 10:10:00,128.61,128.98,128.59,128.98,21739.0,127.4619,127.8286,127.442,127.8286,21739.0
2025-02-04 10:15:00,128.94,129.0,128.78,128.9,10635.0,127.7889,127.8484,127.6303,127.7493,10635.0
2025-02-04 10:20:00,128.93,129.32,128.89,129.28,10953.0,127.779,128.1655,127.7394,128.1259,10953.0
2025-02-04 10:25:00,129.16,129.22,128.82,129.02,22993.0,128.0069,128.0664,127.67,127.8682,22993.0
2025-02-04 10:30:00,129.01,129.11,128.81,128.9,6425.0,127.8583,127.9574,127.6601,127.7493,6425.0
2025-02-04 10:35:00,128.86,128.96,128.61,128.66,5192.0,127.7096,127.8087,127.4619,127.5114,5192.0
2025-02-04 10:40:00,128.62,129.02,128.61,128.96,10192.0,127.4718,127.8682,127.4619,127.8087,10192.0
2025-02-04 10:45:00,128.94,128.94,128.7,128.79,7183.0,127.7889,127.7889,127.5511,127.6402,7183.0
2025-02-04 10:50:00,128.78,128.99,128.78,128.99,10039.0,127.6303,127.8385,127.6303,127.8385,10039.0
2025-02-04 10:55:00,128.99,129.07,128.86,129.01,8310.0,127.8385,127.9177,127.7096,127.8583,8310.0
2025-02-04 11:00:00,129.0,129.05,128.83,128.99,8336.0,127.8484,127.8979,127.6799,127.8385,8336.0
2025-02-04 11:05:00,129.03,129.07,128.68,128.68,3268.0,127.8781,127.9177,127.5312,127.5312,3268.0
2025-02-04 11:10:00,128.71,128.72,128.45,128.48,4384.0,127.561,127.5709,127.3033,127.333,4384.0
2025-02-04 11:15:00,128.48,128.76,128.48,128.75,4043.0,127.333,127.6105,127.333,127.6006,4043.0
2025-02-04 11:20:00,128.72,128.77,128.66,128.68,6435.0,127.5709,127.6204,127.5114,127.5312,6435.0
2025-02-04 11:25:00,128.71,128.76,128.44,128.46,8340.0,127.561,127.6105,127.2934,127.3132,8340.0
2025-02-04 11:30:00,128.53,128.79,128.49,128.79,8430.0,127.3826,127.6402,127.3429,127.6402,8430.0
2025-02-04 11:35:00,128.75,128.78,128.67,128.67,4246.0,127.6006,127.6303,127.5213,127.5213,4246.0
2025-02-04 11:40:00,128.72,128.73,128.47,128.64,5700.0,127.5709,127.5808,127.3231,127.4916,5700.0
2025-02-04 11:45:00,128.64,128.64,128.48,128.61,4124.0,127.4916,127.4916,127.333,127.4619,4124.0
2025-02-04 11:50:00,128.63,128.77,128.58,128.74,5741.0,127.4817,127.6204,127.4321,127.5907,5741.0
2025-02-04 11:55:00,128.74,128.83,128.58,128.66,11538.0,127.5907,127.6799,127.4321,127.5114,11538.0
2025-02-04 12:00:00,128.72,128.94,128.72,128.92,9240.0,127.5709,127.7889,127.5709,127.7691,9240.0
2025-02-04 12:05:00,129.02,129.09,128.92,128.92,4317.0,127.8682,127.9376,127.7691,127.7691,4317.0
2025-02-04 12:10:00,128.94,128.94,128.78,128.78,6960.0,127.7889,127.7889,127.6303,127.6303,6960.0
2025-02-04 12:15:00,128.78,128.87,128.58,128.58,13626.0,127.6303,127.7195,127.4321,127.4321,13626.0
2025-02-04 12:20:00,128.61,128.69,128.61,128.62,4358.0,127.4619,127.5411,127.4619,127.4718,4358.0
2025-02-04 12:25:00,128.47,128.52,128.33,128.33,4490.0,127.3231,127.3727,127.1844,127.1844,4490.0
2025-02-04 12:30:00,128.42,128.42,128.25,128.35,3299.0,127.2736,127.2736,127.1051,127.2042,3299.0
2025-02-04 12:35:00,128.35,128.46,128.29,128.41,5332.0,127.2042,127.3132,127.1447,127.2636,5332.0
2025-02-04 12:40:00,128.45,128.59,128.45,128.49,5424.0,127.3033,127.442,127.3033,127.3429,5424.0
2025-02-04 12:45:00,128.49,128.56,128.48,128.52,2126.0,127.3429,127.4123,127.333,127.3727,2126.0
2025-02-04 12:50:00,128.55,128.58,128.43,128.44,10192.0,127.4024,127.4321,127.2835,127.2934,10192.0
2025-02-04 12:55:00,128.43,128.53,128.41,128.44,4867.0,127.2835,127.3826,127.2636,127.2934,4867.0
2025-02-04 13:00:00,128.41,128.65,128.41,128.64,5943.0,127.2636,127.5015,127.2636,127.4916,5943.0
2025-02-04 13:05:00,128.63,128.69,128.53,128.53,3217.0,127.4817,127.5411,127.3826,127.3826,3217.0
2025-02-04 13:10:00,128.52,128.56,128.45,128.52,3850.0,127.3727,127.4123,127.3033,127.3727,3850.0
2025-02-04 13:15:00,128.56,128.58,128.45,128.55,5636.0,127.4123,127.4321,127.3033,127.4024,5636.0
2025-02-04 13:20:00,128.57,128.67,128.5,128.57,4432.0,127.4222,127.5213,127.3528,127.4222,4432.0
2025-02-04 13:25:00,128.58,128.62,128.5,128.54,2943.0,127.4321,127.4718,127.3528,127.3925,2943.0
2025-02-04 13:30:00,128.47,128.53,128.45,128.45,5070.0,127.3231,127.3826,127.3033,127.3033,5070.0
2025-02-04 13:35:00,128.41,128.49,128.38,128.43,9693.0,127.2636,127.3429,127.2339,127.2835,9693.0
2025-02-04 13:40:00,128.42,128.44,128.37,128.38,6128.0,127.2736,127.2934,127.224,127.2339,6128.0
2025-02-04 13:45:00,128.39,128.45,128.34,128.41,6212.0,127.2438,127.3033,127.1943,127.2636,6212.0
2025-02-04 13:50:00,128.33,128.41,128.32,128.4,3493.0,127.1844,127.2636,127.1744,127.2537,3493.0
2025-02-04 13:55:00,128.39,128.46,128.32,128.36,5350.0,127.2438,127.3132,127.1744,127.2141,5350.0
2025-02-04 14:00:00,128.28,128.37,128.25,128.35,7492.0,127.1348,127.224,127.1051,127.2042,7492.0
2025-02-04 14:05:00,128.39,128.45,128.38,128.42,5111.0,127.2438,127.3033,127.2339,127.2736,5111.0
2025-02-04 14:10:00,128.41,128.51,128.38,128.47,6586.0,127.2636,127.3627,127.2339,127.3231,6586.0
2025-02-04 14:15:00,128.45,128.56,128.42,128.53,10448.0,127.3033,127.4123,127.2736,127.3826,10448.0
2025-02-04 14:20:00,128.55,128.66,128.5,128.66,7930.0,127.4024,127.5114,127.3528,127.5114,7930.0
2025-02-04 14:25:00,128.65,128.67,128.48,128.5,7472.0,127.5015,127.5213,127.333,127.3528,7472.0
2025-02-04 14:30:00,128.48,128.59,128.48,128.5,6312.0,127.333,127.442,127.333,127.3528,6312.0
2025-02-04 14:35:00,128.54,128.72,128.54,128.68,6614.0,127.3925,127.5709,127.3925,127.5312,6614.0
2025-02-04 14:40:00,128.69,128.69,128.61,128.64,9588.0,127.5411,127.5411,127.4619,127.4916,9588.0
2025-02-04 14:45:00,128.63,128.64,128.45,128.52,8140.0,127.4817,127.4916,127.3033,127.3727,8140.0
2025-02-04 14:50:00,128.5,128.6,127.99,128.09,22156.0,127.3528,127.4519,126.8474,126.9465,22156.0
2025-02-04 14:55:00,128.17,128.23,128.11,128.21,21565.0,127.0258,127.0852,126.9663,127.0654,21565.0
2025-02-04 15:00:00,128.18,128.28,128.1,128.21,9236.0,127.0357,127.1348,126.9564,127.0654,9236.0
2025-02-04 15:05:00,128.23,128.3,128.13,128.22,7316.0,127.0852,127.1546,126.9861,127.0753,7316.0
2025-02-04 15:10:00,128.26,128.28,128.12,128.15,7157.0,127.115,127.1348,126.9762,127.006,7157.0
2025-02-04 15:15:00,128.16,128.21,128.08,128.2,11599.0,127.0159,127.0654,126.9366,127.0555,11599.0
2025-02-04 15:20:00,128.2,128.2,128.01,128.04,9936.0,127.0555,127.0555,126.8672,126.8969,9936.0
2025-02-04 15:25:00,128.06,128.09,127.98,128.02,8489.0,126.9168,126.9465,126.8375,126.8771,8489.0
2025-02-04 15:30:00,128.0,128.19,128.0,128.16,11423.0,126.8573,127.0456,126.8573,127.0159,11423.0
2025-02-04 15:35:00,128.19,128.41,128.18,128.28,13976.0,127.0456,127.2636,127.0357,127.1348,13976.0
2025-02-04 15:40:00,128.3,128.4,128.27,128.31,17118.0,127.1546,127.2537,127.1249,127.1645,17118.0
2025-02-04 15:45:00,128.36,128.4,128.29,128.37,18412.0,127.2141,127.2537,127.1447,127.224,18412.0
2025-02-04 15:50:00,128.41,128.55,128.37,128.4,38288.0,127.2636,127.4024,127.224,127.2537,38288.0
2025-02-04 15:55:00,128.41,128.46,128.05,128.13,129280.0,127.2636,127.3132,126.9069,126.9861,129280.0
2025-02-05 09:30:00,127.8,128.76,127.71,128.01,54751.0,126.6591,127.6105,126.5699,126.8672,54751.0
2025-02-05 09:35:00,127.98,128.06,126.94,127.22,18866.0,126.8375,126.9168,125.8068,126.0843,18866.0
2025-02-05 09:40:00,127.21,127.73,126.96,127.59,15798.0,126.0744,126.5897,125.8266,126.451,15798.0
2025-02-05 09:45:00,127.57,128.0,127.57,127.79,6821.0,126.4311,126.8573,126.4311,126.6492,6821.0
2025-02-05 09:50:00,127.8,128.08,127.63,128.01,6643.0,126.6591,126.9366,126.4906,126.8672,6643.0
2025-02-05 09:55:00,127.94,127.94,127.55,127.61,14976.0,126.7978,126.7978,126.4113,126.4708,14976.0
2025-02-05 10:00:00,127.71,127.75,126.94,126.98,10210.0,126.5699,126.6095,125.8068,125.8464,10210.0
2025-02-05 10:05:00,126.93,127.45,126.89,127.38,16294.0,125.7969,126.3122,125.7572,126.2428,16294.0
2025-02-05 10:10:00,127.42,127.53,127.26,127.32,9917.0,126.2825,126.3915,126.1239,126.1834,9917.0
2025-02-05 10:15:00,127.21,127.35,127.16,127.35,4672.0,126.0744,126.2131,126.0248,126.2131,4672.0
2025-02-05 10:20:00,127.45,127.68,127.4,127.68,7431.0,126.3122,126.5402,126.2627,126.5402,7431.0
2025-02-05 10:25:00,127.61,127.77,127.61,127.62,14432.0,126.4708,126.6294,126.4708,126.4807,14432.0
2025-02-05 10:30:00,127.59,127.74,127.31,127.63,9620.0,126.451,126.5996,126.1735,126.4906,9620.0
2025-02-05 10:35:00,127.59,127.71,127.42,127.48,5357.0,126.451,126.5699,126.2825,126.3419,5357.0
2025-02-05 10:40:00,127.37,127.57,127.37,127.49,5751.0,126.2329,126.4311,126.2329,126.3519,5751.0
2025-02-05 10:45:00,127.47,127.72,127.41,127.72,7818.0,126.332,126.5798,126.2726,126.5798,7818.0
2025-02-05 10:50:00,127.73,127.98,127.7,127.86,8938.0,126.5897,126.8375,126.56,126.7185,8938.0
2025-02-05 10:55:00,127.81,128.0,127.79,127.92,6850.0,126.669,126.8573,126.6492,126.778,6850.0
2025-02-05 11:00:00,127.93,127.94,127.67,127.77,10228.0,126.7879,126.7978,126.5302,126.6294,10228.0
2025-02-05 11:05:00,127.71,127.88,127.55,127.88,9645.0,126.5699,126.7384,126.4113,126.7384,9645.0
2025-02-05 11:10:00,127.85,127.99,127.74,127.84,13032.0,126.7086,126.8474,126.5996,126.6987,13032.0
2025-02-05 11:15:00,127.84,127.98,127.81,127.92,21063.0,126.6987,126.8375,126.669,126.778,21063.0
2025-02-05 11:20:00,127.94,128.08,127.89,128.08,18792.0,126.7978,126.9366,126.7483,126.9366,18792.0
2025-02-05 11:25:00,128.07,128.26,128.01,128.23,27083.0,126.9267,127.115,126.8672,127.0852,27083.0
2025-02-05 11:30:00,128.2,128.25,127.9,128.03,14590.0,127.0555,127.1051,126.7582,126.887,14590.0
2025-02-05 11:35:00,127.99,128.17,127.99,128.07,5939.0,126.8474,127.0258,126.8474,126.9267,5939.0
2025-02-05 11:40:00,128.07,128.09,127.85,127.91,17990.0,126.9267,126.9465,126.7086,126.7681,17990.0
2025-02-05 11:45:00,127.92,127.92,127.66,127.72,16217.0,126.778,126.778,126.5203,126.5798,16217.0
2025-02-05 11:50:00,127.76,127.88,127.68,127.73,4099.0,126.6194,126.7384,126.5402,126.5897,4099.0
2025-02-05 11:55:00,127.71,127.76,127.6,127.73,4243.0,126.5699,126.6194,126.4609,126.5897,4243.0
2025-02-05 12:00:00,127.69,127.82,127.68,127.82,4320.0,126.5501,126.6789,126.5402,126.6789,4320.0
2025-02-05 12:05:00,127.8,127.85,127.67,127.68,5019.0,126.6591,126.7086,126.5302,126.5402,5019.0
2025-02-05 12:10:00,127.68,127.8,127.64,127.78,6126.0,126.5402,126.6591,126.5005,126.6393,6126.0
2025-02-05 12:15:00,127.78,127.78,127.55,127.63,9963.0,126.6393,126.6393,126.4113,126.4906,9963.0
2025-02-05 12:20:00,127.63,127.65,127.55,127.58,19957.0,126.4906,126.5104,126.4113,126.441,19957.0
2025-02-05 12:25:00,127.62,127.82,127.61,127.78,6056.0,126.4807,126.6789,126.4708,126.6393,6056.0
2025-02-05 12:30:00,127.85,127.9,127.79,127.87,4530.0,126.7086,126.7582,126.6492,126.7285,4530.0
2025-02-05 12:35:00,127.8,127.87,127.66,127.77,4563.0,126.6591,126.7285,126.5203,126.6294,4563.0
2025-02-05 12:40:00,127.73,127.78,127.54,127.71,18599.0,126.5897,126.6393,126.4014,126.5699,18599.0
2025-02-05 12:45:00,127.69,127.74,127.62,127.66,6610.0,126.5501,126.5996,126.4807,126.5203,6610.0
2025-02-05 12:50:00,127.69,127.74,127.63,127.72,10575.0,126.5501,126.5996,126.4906,126.5798,10575.0
2025-02-05 12:55:00,127.74,127.8,127.69,127.72,6313.0,126.5996,126.6591,126.5501,126.5798,6313.0
2025-02-05 13:00:00,127.72,127.73,127.62,127.62,5036.0,126.5798,126.5897,126.4807,126.4807,5036.0
2025-02-05 13:05:00,127.61,127.61,127.51,127.54,10563.0,126.4708,126.4708,126.3717,126.4014,10563.0
2025-02-05 13:10:00,127.54,127.54,127.39,127.42,4282.0,126.4014,126.4014,126.2527,126.2825,4282.0
2025-02-05 13:15:00,127.5,127.57,127.47,127.55,4737.0,126.3618,126.4311,126.332,126.4113,4737.0
2025-02-05 13:20:00,127.56,127.57,127.42,127.55,7595.0,126.4212,126.4311,126.2825,126.4113,7595.0
2025-02-05 13:25:00,127.53,127.57,127.47,127.54,6436.0,126.3915,126.4311,126.332,126.4014,6436.0
2025-02-05 13:30:00,127.51,127.66,127.51,127.64,5169.0,126.3717,126.5203,126.3717,126.5005,5169.0
2025-02-05 13:35:00,127.68,127.81,127.67,127.79,5386.0,126.5402,126.669,126.5302,126.6492,5386.0
2025-02-05 13:40:00,127.79,127.95,127.78,127.92,7389.0,126.6492,126.8077,126.6393,126.778,7389.0
2025-02-05 13:45:00,127.9,127.91,127.72,127.74,10511.0,126.7582,126.7681,126.5798,126.5996,10511.0
2025-02-05 13:50:00,127.73,127.83,127.71,127.74,6400.0,126.5897,126.6888,126.5699,126.5996,6400.0
2025-02-05 13:55:00,127.74,127.74,127.5,127.5,9838.0,126.5996,126.5996,126.3618,126.3618,9838.0
2025-02-05 14:00:00,127.5,127.69,127.48,127.67,6886.0,126.3618,126.5501,126.3419,126.5302,6886.0
2025-02-05 14:05:00,127.69,127.88,127.68,127.83,6310.0,126.5501,126.7384,126.5402,126.6888,6310.0
2025-02-05 14:10:00,127.86,127.88,127.79,127.87,7393.0,126.7185,126.7384,126.6492,126.7285,7393.0
2025-02-05 14:15:00,127.83,127.95,127.83,127.91,6559.0,126.6888,126.8077,126.6888,126.7681,6559.0
2025-02-05 14:20:00,127.91,127.92,127.78,127.79,5828.0,126.7681,126.778,126.6393,126.6492,5828.0
2025-02-05 14:25:00,127.79,127.83,127.68,127.72,8615.0,126.6492,126.6888,126.5402,126.5798,8615.0
2025-02-05 14:30:00,127.74,127.85,127.74,127.85,6289.0,126.5996,126.7086,126.5996,126.7086,6289.0
2025-02-05 14:35:00,127.84,127.93,127.82,127.88,6052.0,126.6987,126.7879,126.6789,126.7384,6052.0
2025-02-05 14:40:00,127.87,127.95,127.85,127.91,8845.0,126.7285,126.8077,126.7086,126.7681,8845.0
2025-02-05 14:45:00,127.89,128.01,127.89,127.96,8290.0,126.7483,126.8672,126.7483,126.8177,8290.0
2025-02-05 14:50:00,127.95,128.01,127.92,127.93,7591.0,126.8077,126.8672,126.778,126.7879,7591.0
2025-02-05 14:55:00,127.93,128.03,127.92,127.93,16052.0,126.7879,126.887,126.778,126.7879,16052.0
2025-02-05 15:00:00,127.93,128.15,127.93,128.03,11685.0,126.7879,127.006,126.7879,126.887,11685.0
2025-02-05 15:05:00,127.99,127.99,127.93,127.96,6693.0,126.8474,126.8474,126.7879,126.8177,6693.0
2025-02-05 15:10:00,127.96,127.96,127.85,127.92,8156.0,126.8177,126.8177,126.7086,126.778,8156.0
2025-02-05 15:15:00,127.93,127.99,127.9,127.9,8541.0,126.7879,126.8474,126.7582,126.7582,8541.0
2025-02-05 15:20:00,127.89,127.96,127.83,127.88,9624.0,126.7483,126.8177,126.6888,126.7384,9624.0
2025-02-05 15:25:00,127.89,127.9,127.73,127.74,12655.0,126.7483,126.7582,126.5897,126.5996,12655.0
2025-02-05 15:30:00,127.75,127.77,127.67,127.74,12972.0,126.6095,126.6294,126.5302,126.5996,12972.0
2025-02-05 15:35:00,127.73,127.8,127.66,127.66,16877.0,126.5897,126.6591,126.5203,126.5203,16877.0
2025-02-05 15:40:00,127.64,127.75,127.57,127.67,25722.0,126.5005,126.6095,126.4311,126.5302,25722.0
2025-02-05 15:45:00,127.67,127.95,127.66,127.9,26844.0,126.5302,126.8077,126.5203,126.7582,26844.0
2025-02-05 15:50:00,127.88,128.04,127.87,127.91,61590.0,126.7384,126.8969,126.7285,126.7681,61590.0
2025-02-05 15:55:00,127.93,127.95,127.62,127.7,114294.0,126.7879,126.8077,126.4807,126.56,114294.0
2025-02-06 09:30:00,128.33,128.74,128.12,128.25,35082.0,127.1844,127.5907,126.9762,127.1051,35082.0
2025-02-06 09:35:00,128.28,128.33,127.8,127.91,10361.0,127.1348,127.1844,126.6591,126.7681,10361.0
2025-02-06 09:40:00,127.97,128.24,127.84,128.07,12374.0,126.8276,127.0952,126.6987,126.9267,12374.0
2025-02-06 09:45:00,128.15,128.17,127.71,127.98,15807.0,127.006,127.0258,126.5699,126.8375,15807.0
2025-02-06 09:50:00,127.93,127.94,127.45,127.45,14181.0,126.7879,126.7978,126.3122,126.3122,14181.0
2025-02-06 09:55:00,127.44,127.44,126.89,127.06,12445.0,126.3023,126.3023,125.7572,125.9257,12445.0
2025-02-06 10:00:00,127.09,127.1,126.12,126.12,29004.0,125.9554,125.9653,124.9941,124.9941,29004.0
2025-02-06 10:05:00,126.11,126.31,125.93,126.08,20913.0,124.9842,125.1824,124.8058,124.9544,20913.0
2025-02-06 10:10:00,126.08,126.16,125.83,125.99,21540.0,124.9544,125.0337,124.7067,124.8652,21540.0
2025-02-06 10:15:00,125.98,126.05,125.59,125.64,57303.0,124.8553,124.9247,124.4688,124.5184,57303.0
2025-02-06 10:20:00,125.63,126.42,125.58,126.41,36048.0,124.5085,125.2914,124.4589,125.2815,36048.0
2025-02-06 10:25:00,126.41,126.54,126.21,126.33,14564.0,125.2815,125.4103,125.0833,125.2022,14564.0
2025-02-06 10:30:00,126.33,126.4,125.96,125.96,15505.0,125.2022,125.2716,124.8355,124.8355,15505.0
2025-02-06 10:35:00,125.93,126.27,125.93,126.04,27824.0,124.8058,125.1427,124.8058,124.9148,27824.0
2025-02-06 10:40:00,126.08,126.18,125.79,125.79,12732.0,124.9544,125.0535,124.667,124.667,12732.0
2025-02-06 10:45:00,125.77,126.02,125.67,125.71,16074.0,124.6472,124.895,124.5481,124.5877,16074.0
2025-02-06 10:50:00,125.73,125.87,125.67,125.67,20203.0,124.6076,124.7463,124.5481,124.5481,20203.0
2025-02-06 10:55:00,125.63,125.75,125.6,125.65,9183.0,124.5085,124.6274,124.4787,124.5283,9183.0
2025-02-06 11:00:00,125.67,125.87,125.57,125.81,12809.0,124.5481,124.7463,124.449,124.6869,12809.0
2025-02-06 11:05:00,125.8,125.93,125.65,125.73,19455.0,124.6769,124.8058,124.5283,124.6076,19455.0
2025-02-06 11:10:00,125.71,125.71,125.42,125.52,10119.0,124.5877,124.5877,124.3003,124.3994,10119.0
2025-02-06 11:15:00,125.52,125.55,125.27,125.33,10276.0,124.3994,124.4292,124.1517,124.2111,10276.0
2025-02-06 11:20:00,125.35,125.76,125.32,125.76,21091.0,124.231,124.6373,124.2012,124.6373,21091.0
2025-02-06 11:25:00,125.72,125.98,125.72,125.95,25277.0,124.5977,124.8553,124.5977,124.8256,25277.0
2025-02-06 11:30:00,125.97,126.2,125.95,126.19,13378.0,124.8454,125.0734,124.8256,125.0635,13378.0
2025-02-06 11:35:00,126.2,126.31,126.13,126.29,11861.0,125.0734,125.1824,125.004,125.1626,11861.0
2025-02-06 11:40:00,126.27,126.28,126.1,126.15,11282.0,125.1427,125.1527,124.9743,125.0238,11282.0
2025-02-06 11:45:00,126.18,126.18,125.99,126.14,13819.0,125.0535,125.0535,124.8652,125.0139,13819.0
2025-02-06 11:50:00,126.15,126.46,126.14,126.46,4993.0,125.0238,125.331,125.0139,125.331,4993.0
2025-02-06 11:55:00,126.53,126.61,126.48,126.53,7677.0,125.4004,125.4797,125.3509,125.4004,7677.0
2025-02-06 12:00:00,126.52,126.61,126.41,126.46,13557.0,125.3905,125.4797,125.2815,125.331,13557.0
2025-02-06 12:05:00,126.47,126.47,126.03,126.18,22754.0,125.341,125.341,124.9049,125.0535,22754.0
2025-02-06 12:10:00,126.2,126.23,126.11,126.11,3187.0,125.0734,125.1031,124.9842,124.9842,3187.0
2025-02-06 12:15:00,126.17,126.21,126.07,126.17,15828.0,125.0436,125.0833,124.9445,125.0436,15828.0
2025-02-06 12:20:00,126.2,126.2,126.13,126.14,3942.0,125.0734,125.0734,125.004,125.0139,3942.0
2025-02-06 12:25:00,126.14,126.14,125.93,126.02,24740.0,125.0139,125.0139,124.8058,124.895,24740.0
2025-02-06 12:30:00,126.02,126.11,125.99,126.1,11469.0,124.895,124.9842,124.8652,124.9743,11469.0
2025-02-06 12:35:00,126.09,126.17,126.02,126.17,12328.0,124.9644,125.0436,124.895,125.0436,12328.0
2025-02-06 12:40:00,126.19,126.21,126.09,126.1,3264.0,125.0635,125.0833,124.9644,124.9743,3264.0
2025-02-06 12:45:00,126.1,126.14,126.04,126.11,7431.0,124.9743,125.0139,124.9148,124.9842,7431.0
2025-02-06 12:50:00,126.13,126.13,126.05,126.1,9755.0,125.004,125.004,124.9247,124.9743,9755.0
2025-02-06 12:55:00,126.11,126.11,125.95,125.95,13251.0,124.9842,124.9842,124.8256,124.8256,13251.0
2025-02-06 13:00:00,125.88,126.0,125.84,126.0,6747.0,124.7562,124.8752,124.7166,124.8752,6747.0
2025-02-06 13:05:00,125.95,126.13,125.95,126.07,11491.0,124.8256,125.004,124.8256,124.9445,11491.0
2025-02-06 13:10:00,126.1,126.13,125.99,126.07,12894.0,124.9743,125.004,124.8652,124.9445,12894.0
2025-02-06 13:15:00,126.05,126.12,125.98,126.09,8466.0,124.9247,124.9941,124.8553,124.9644,8466.0
2025-02-06 13:20:00,126.09,126.14,126.05,126.06,4505.0,124.9644,125.0139,124.9247,124.9346,4505.0
2025-02-06 13:25:00,126.09,126.12,126.02,126.07,10221.0,124.9644,124.9941,124.895,124.9445,10221.0
2025-02-06 13:30:00,126.09,126.2,126.08,126.2,5189.0,124.9644,125.0734,124.9544,125.0734,5189.0
2025-02-06 13:35:00,126.19,126.25,126.02,126.08,10910.0,125.0635,125.1229,124.895,124.9544,10910.0
2025-02-06 13:40:00,126.1,126.18,126.05,126.12,6298.0,124.9743,125.0535,124.9247,124.9941,6298.0
2025-02-06 13:45:00,126.1,126.13,126.01,126.07,8534.0,124.9743,125.004,124.8851,124.9445,8534.0
2025-02-06 13:50:00,126.03,126.03,125.84,125.88,5482.0,124.9049,124.9049,124.7166,124.7562,5482.0
2025-02-06 13:55:00,125.88,125.91,125.8,125.82,7071.0,124.7562,124.786,124.6769,124.6968,7071.0
2025-02-06 14:00:00,125.82,125.86,125.65,125.68,10154.0,124.6968,124.7364,124.5283,124.558,10154.0
2025-02-06 14:05:00,125.67,125.79,125.64,125.7,29843.0,124.5481,124.667,124.5184,124.5778,29843.0
2025-02-06 14:10:00,125.7,125.75,125.54,125.66,54523.0,124.5778,124.6274,124.4193,124.5382,54523.0
2025-02-06 14:15:00,125.69,125.79,125.64,125.7,9129.0,124.5679,124.667,124.5184,124.5778,9129.0
2025-02-06 14:20:00,125.64,125.78,125.61,125.78,7908.0,124.5184,124.6571,124.4886,124.6571,7908.0
2025-02-06 14:25:00,125.74,125.75,125.45,125.48,9695.0,124.6175,124.6274,124.3301,124.3598,9695.0
2025-02-06 14:30:00,125.46,125.57,125.39,125.45,13752.0,124.34,124.449,124.2706,124.3301,13752.0
2025-02-06 14:35:00,125.45,125.66,125.39,125.5,14384.0,124.3301,124.5382,124.2706,124.3796,14384.0
2025-02-06 14:40:00,125.47,125.68,125.4,125.63,76365.0,124.3499,124.558,124.2805,124.5085,76365.0
2025-02-06 14:45:00,125.56,125.73,125.55,125.73,10398.0,124.4391,124.6076,124.4292,124.6076,10398.0
2025-02-06 14:50:00,125.73,125.95,125.7,125.89,13842.0,124.6076,124.8256,124.5778,124.7661,13842.0
2025-02-06 14:55:00,125.86,125.89,125.75,125.78,10227.0,124.7364,124.7661,124.6274,124.6571,10227.0
2025-02-06 15:00:00,125.78,125.85,125.72,125.81,18492.0,124.6571,124.7265,124.5977,124.6869,18492.0
2025-02-06 15:05:00,125.8,125.89,125.79,125.87,7344.0,124.6769,124.7661,124.667,124.7463,7344.0
2025-02-06 15:10:00,125.89,125.9,125.81,125.87,16571.0,124.7661,124.776,124.6869,124.7463,16571.0
2025-02-06 15:15:00,125.87,126.08,125.86,126.08,18196.0,124.7463,124.9544,124.7364,124.9544,18196.0
2025-02-06 15:20:00,126.08,126.35,126.04,126.3,20208.0,124.9544,125.222,124.9148,125.1725,20208.0
2025-02-06 15:25:00,126.3,126.33,126.23,126.24,12464.0,125.1725,125.2022,125.1031,125.113,12464.0
2025-02-06 15:30:00,126.28,126.41,126.24,126.25,9121.0,125.1527,125.2815,125.113,125.1229,9121.0
2025-02-06 15:35:00,126.29,126.39,126.04,126.39,16501.0,125.1626,125.2617,124.9148,125.2617,16501.0
2025-02-06 15:40:00,126.37,126.54,126.34,126.45,22349.0,125.2419,125.4103,125.2121,125.3211,22349.0
2025-02-06 15:45:00,126.44,126.54,126.28,126.38,23565.0,125.3112,125.4103,125.1527,125.2518,23565.0
2025-02-06 15:50:00,126.41,126.58,126.24,126.55,43739.0,125.2815,125.45,125.113,125.4202,43739.0
2025-02-06 15:55:00,126.59,127.01,126.3,126.76,333585.0,125.4599,125.8761,125.1725,125.6284,333585.0
2025-02-07 09:30:00,126.87,127.13,126.61,126.85,28663.0,125.7374,125.9951,125.4797,125.7176,28663.0
2025-02-07 09:35:00,126.85,126.85,126.47,126.62,9165.0,125.7176,125.7176,125.341,125.4896,9165.0
2025-02-07 09:40:00,126.74,127.3,126.63,127.29,13564.0,125.6085,126.1635,125.4995,126.1536,13564.0
2025-02-07 09:45:00,127.32,127.49,127.21,127.23,10574.0,126.1834,126.3519,126.0744,126.0942,10574.0
2025-02-07 09:50:00,127.31,127.51,127.1,127.11,6676.0,126.1735,126.3717,125.9653,125.9752,6676.0
2025-02-07 09:55:00,127.1,127.36,127.06,127.36,4557.0,125.9653,126.223,125.9257,126.223,4557.0
2025-02-07 10:00:00,127.32,127.32,126.91,127.23,20786.0,126.1834,126.1834,125.777,126.0942,20786.0
2025-02-07 10:05:00,127.11,127.7,127.11,127.68,4487.0,125.9752,126.56,125.9752,126.5402,4487.0
2025-02-07 10:10:00,127.63,127.75,127.51,127.69,6260.0,126.4906,126.6095,126.3717,126.5501,6260.0
2025-02-07 10:15:00,127.74,127.74,127.44,127.67,5475.0,126.5996,126.5996,126.3023,126.5302,5475.0
2025-02-07 10:20:00,127.73,127.75,127.6,127.74,5235.0,126.5897,126.6095,126.4609,126.5996,5235.0
2025-02-07 10:25:00,127.69,127.72,127.48,127.48,8551.0,126.5501,126.5798,126.3419,126.3419,8551.0
2025-02-07 10:30:00,127.52,127.52,127.3,127.37,6219.0,126.3816,126.3816,126.1635,126.2329,6219.0
2025-02-07 10:35:00,127.34,127.4,127.18,127.18,3584.0,126.2032,126.2627,126.0446,126.0446,3584.0
2025-02-07 10:40:00,127.16,127.26,127.06,127.12,3472.0,126.0248,126.1239,125.9257,125.9852,3472.0
2025-02-07 10:45:00,127.18,127.27,126.95,126.97,11632.0,126.0446,126.1338,125.8167,125.8365,11632.0
2025-02-07 10:50:00,126.96,127.3,126.87,126.87,53191.0,125.8266,126.1635,125.7374,125.7374,53191.0
2025-02-07 10:55:00,126.87,127.21,126.87,127.21,7164.0,125.7374,126.0744,125.7374,126.0744,7164.0
2025-02-07 11:00:00,127.16,127.16,126.77,126.92,8469.0,126.0248,126.0248,125.6383,125.7869,8469.0
2025-02-07 11:05:00,126.81,127.14,126.78,127.07,3693.0,125.6779,126.005,125.6482,125.9356,3693.0
2025-02-07 11:10:00,127.07,127.07,126.88,126.97,11427.0,125.9356,125.9356,125.7473,125.8365,11427.0
2025-02-07 11:15:00,126.98,127.3,126.95,127.24,10458.0,125.8464,126.1635,125.8167,126.1041,10458.0
2025-02-07 11:20:00,127.31,127.32,127.11,127.18,3109.0,126.1735,126.1834,125.9752,126.0446,3109.0
2025-02-07 11:25:00,127.19,127.28,127.11,127.17,5712.0,126.0545,126.1437,125.9752,126.0347,5712.0
2025-02-07 11:30:00,127.22,127.45,127.22,127.35,3879.0,126.0843,126.3122,126.0843,126.2131,3879.0
2025-02-07 11:35:00,127.34,127.43,127.17,127.22,7338.0,126.2032,126.2924,126.0347,126.0843,7338.0
2025-02-07 11:40:00,127.2,127.22,126.92,126.99,5593.0,126.0644,126.0843,125.7869,125.8563,5593.0
2025-02-07 11:45:00,126.93,127.13,126.93,127.11,8741.0,125.7969,125.9951,125.7969,125.9752,8741.0
2025-02-07 11:50:00,127.16,127.25,127.12,127.12,4650.0,126.0248,126.114,125.9852,125.9852,4650.0
2025-02-07 11:55:00,127.16,127.29,127.12,127.12,8511.0,126.0248,126.1536,125.9852,125.9852,8511.0
2025-02-07 12:00:00,127.1,127.36,127.1,127.36,3480.0,125.9653,126.223,125.9653,126.223,3480.0
2025-02-07 12:05:00,127.36,127.6,127.28,127.53,6189.0,126.223,126.4609,126.1437,126.3915,6189.0
2025-02-07 12:10:00,127.51,127.54,127.41,127.51,2648.0,126.3717,126.4014,126.2726,126.3717,2648.0
2025-02-07 12:15:00,127.47,127.58,127.23,127.38,6240.0,126.332,126.441,126.0942,126.2428,6240.0
2025-02-07 12:20:00,127.43,127.54,127.42,127.43,17917.0,126.2924,126.4014,126.2825,126.2924,17917.0
2025-02-07 12:25:00,127.4,127.47,127.33,127.44,3433.0,126.2627,126.332,126.1933,126.3023,3433.0
2025-02-07 12:30:00,127.43,127.5,127.18,127.25,5744.0,126.2924,126.3618,126.0446,126.114,5744.0
2025-02-07 12:35:00,127.26,127.41,127.25,127.38,7053.0,126.1239,126.2726,126.114,126.2428,7053.0
2025-02-07 12:40:00,127.38,127.46,127.37,127.45,7498.0,126.2428,126.3221,126.2329,126.3122,7498.0
2025-02-07 12:45:00,127.45,127.61,127.41,127.52,16716.0,126.3122,126.4708,126.2726,126.3816,16716.0
2025-02-07 12:50:00,127.46,127.49,127.38,127.46,3054.0,126.3221,126.3519,126.2428,126.3221,3054.0
2025-02-07 12:55:00,127.48,127.55,127.41,127.47,11422.0,126.3419,126.4113,126.2726,126.332,11422.0
2025-02-07 13:00:00,127.49,127.56,127.49,127.56,19194.0,126.3519,126.4212,126.3519,126.4212,19194.0
2025-02-07 13:05:00,127.54,127.61,127.45,127.54,8760.0,126.4014,126.4708,126.3122,126.4014,8760.0
2025-02-07 13:10:00,127.52,127.54,127.48,127.54,5147.0,126.3816,126.4014,126.3419,126.4014,5147.0
2025-02-07 13:15:00,127.54,127.65,127.54,127.61,14197.0,126.4014,126.5104,126.4014,126.4708,14197.0
2025-02-07 13:20:00,127.63,127.65,127.58,127.61,2375.0,126.4906,126.5104,126.441,126.4708,2375.0
2025-02-07 13:25:00,127.62,127.75,127.56,127.69,3878.0,126.4807,126.6095,126.4212,126.5501,3878.0
2025-02-07 13:30:00,127.73,127.75,127.71,127.73,7387.0,126.5897,126.6095,126.5699,126.5897,7387.0
2025-02-07 13:35:00,127.73,127.73,127.67,127.68,4399.0,126.5897,126.5897,126.5302,126.5402,4399.0
2025-02-07 13:40:00,127.66,127.67,127.54,127.57,3938.0,126.5203,126.5302,126.4014,126.4311,3938.0
2025-02-07 13:45:00,127.53,127.53,127.43,127.5,5571.0,126.3915,126.3915,126.2924,126.3618,5571.0
2025-02-07 13:50:00,127.5,127.51,127.32,127.35,5957.0,126.3618,126.3717,126.1834,126.2131,5957.0
2025-02-07 13:55:00,127.35,127.44,127.34,127.39,4179.0,126.2131,126.3023,126.2032,126.2527,4179.0
2025-02-07 14:00:00,127.39,127.5,127.39,127.47,8081.0,126.2527,126.3618,126.2527,126.332,8081.0
2025-02-07 14:05:00,127.47,127.5,127.43,127.48,7207.0,126.332,126.3618,126.2924,126.3419,7207.0
2025-02-07 14:10:00,127.47,127.5,127.42,127.48,7204.0,126.332,126.3618,126.2825,126.3419,7204.0
2025-02-07 14:15:00,127.48,127.56,127.39,127.56,8418.0,126.3419,126.4212,126.2527,126.4212,8418.0
2025-02-07 14:20:00,127.59,127.61,127.47,127.53,12275.0,126.451,126.4708,126.332,126.3915,12275.0
2025-02-07 14:25:00,127.54,127.56,127.41,127.41,2855.0,126.4014,126.4212,126.2726,126.2726,2855.0
2025-02-07 14:30:00,127.42,127.45,127.36,127.37,5476.0,126.2825,126.3122,126.223,126.2329,5476.0
2025-02-07 14:35:00,127.35,127.43,127.34,127.43,3945.0,126.2131,126.2924,126.2032,126.2924,3945.0
2025-02-07 14:40:00,127.41,127.57,127.38,127.56,5318.0,126.2726,126.4311,126.2428,126.4212,5318.0
2025-02-07 14:45:00,127.56,127.56,127.35,127.36,6601.0,126.4212,126.4212,126.2131,126.223,6601.0
2025-02-07 14:50:00,127.36,127.43,127.36,127.39,6402.0,126.223,126.2924,126.223,126.2527,6402.0
2025-02-07 14:55:00,127.39,127.46,127.3,127.3,3877.0,126.2527,126.3221,126.1635,126.1635,3877.0
2025-02-07 15:00:00,127.28,127.28,127.15,127.15,4964.0,126.1437,126.1437,126.0149,126.0149,4964.0
2025-02-07 15:05:00,127.14,127.18,127.13,127.16,2409.0,126.005,126.0446,125.9951,126.0248,2409.0
2025-02-07 15:10:00,127.18,127.2,126.99,127.01,8873.0,126.0446,126.0644,125.8563,125.8761,8873.0
2025-02-07 15:15:00,127.0,127.03,126.91,126.97,7679.0,125.8662,125.896,125.777,125.8365,7679.0
2025-02-07 15:20:00,126.93,126.95,126.81,126.83,8779.0,125.7969,125.8167,125.6779,125.6977,8779.0
2025-02-07 15:25:00,126.81,126.81,126.55,126.55,8288.0,125.6779,125.6779,125.4202,125.4202,8288.0
2025-02-07 15:30:00,126.58,126.74,126.58,126.72,10350.0,125.45,125.6085,125.45,125.5887,10350.0
2025-02-07 15:35:00,126.72,126.83,126.64,126.66,11567.0,125.5887,125.6977,125.5094,125.5293,11567.0
2025-02-07 15:40:00,126.68,126.68,126.5,126.54,8146.0,125.5491,125.5491,125.3707,125.4103,8146.0
2025-02-07 15:45:00,126.54,126.61,126.47,126.57,14523.0,125.4103,125.4797,125.341,125.4401,14523.0
2025-02-07 15:50:00,126.62,126.64,126.45,126.55,19344.0,125.4896,125.5094,125.3211,125.4202,19344.0
2025-02-07 15:55:00,126.57,126.58,126.34,126.5,73530.0,125.4401,125.45,125.2121,125.3707,73530.0
2025-02-10 09:30:00,127.44,127.7,126.61,127.56,78733.0,126.3023,126.56,125.4797,126.4212,78733.0
2025-02-10 09:35:00,127.59,128.25,127.46,128.03,34513.0,126.451,127.1051,126.3221,126.887,34513.0
2025-02-10 09:40:00,128.06,128.43,127.93,128.11,17078.0,126.9168,127.2835,126.7879,126.9663,17078.0
2025-02-10 09:45:00,128.14,128.18,127.71,128.14,12641.0,126.996,127.0357,126.5699,126.996,12641.0
2025-02-10 09:50:00,128.15,128.76,128.14,128.69,16741.0,127.006,127.6105,126.996,127.5411,16741.0
2025-02-10 09:55:00,128.7,128.7,128.15,128.44,10641.0,127.5511,127.5511,127.006,127.2934,10641.0
2025-02-10 10:00:00,128.41,128.51,128.27,128.46,11894.0,127.2636,127.3627,127.1249,127.3132,11894.0
2025-02-10 10:05:00,128.48,128.71,128.41,128.59,12812.0,127.333,127.561,127.2636,127.442,12812.0
2025-02-10 10:10:00,128.62,128.78,128.28,128.47,11432.0,127.4718,127.6303,127.1348,127.3231,11432.0
2025-02-10 10:15:00,128.42,128.57,128.34,128.52,9896.0,127.2736,127.4222,127.1943,127.3727,9896.0
2025-02-10 10:20:00,128.54,128.76,128.46,128.76,16498.0,127.3925,127.6105,127.3132,127.6105,16498.0
2025-02-10 10:25:00,128.8,128.94,128.71,128.85,12050.0,127.6502,127.7889,127.561,127.6997,12050.0
2025-02-10 10:30:00,128.9,128.95,128.64,128.89,38949.0,127.7493,127.7988,127.4916,127.7394,38949.0
2025-02-10 10:35:00,128.9,128.96,128.82,128.91,11414.0,127.7493,127.8087,127.67,127.7592,11414.0
2025-02-10 10:40:00,128.91,129.13,128.8,129.13,24286.0,127.7592,127.9772,127.6502,127.9772,24286.0
2025-02-10 10:45:00,129.09,129.49,129.06,129.35,16751.0,127.9376,128.334,127.9078,128.1952,16751.0
2025-02-10 10:50:00,129.39,129.45,129.27,129.41,15155.0,128.2349,128.2944,128.116,128.2547,15155.0
2025-02-10 10:55:00,129.41,129.41,128.79,128.85,6059.0,128.2547,128.2547,127.6402,127.6997,6059.0
2025-02-10 11:00:00,128.82,128.96,128.66,128.71,3928.0,127.67,127.8087,127.5114,127.561,3928.0
2025-02-10 11:05:00,128.73,128.88,128.73,128.88,4202.0,127.5808,127.7294,127.5808,127.7294,4202.0
2025-02-10 11:10:00,128.88,129.24,128.88,129.11,5928.0,127.7294,128.0862,127.7294,127.9574,5928.0
2025-02-10 11:15:00,129.13,129.14,129.02,129.12,5684.0,127.9772,127.9871,127.8682,127.9673,5684.0
2025-02-10 11:20:00,129.11,129.29,129.1,129.29,4645.0,127.9574,128.1358,127.9475,128.1358,4645.0
2025-02-10 11:25:00,129.33,129.45,129.12,129.18,71186.0,128.1754,128.2944,127.9673,128.0268,71186.0
2025-02-10 11:30:00,129.23,129.26,129.11,129.21,10755.0,128.0763,128.1061,127.9574,128.0565,10755.0
2025-02-10 11:35:00,129.21,129.34,129.19,129.33,5233.0,128.0565,128.1853,128.0367,128.1754,5233.0
2025-02-10 11:40:00,129.34,129.46,129.26,129.27,11202.0,128.1853,128.3043,128.1061,128.116,11202.0
2025-02-10 11:45:00,129.29,129.47,129.24,129.38,8832.0,128.1358,128.3142,128.0862,128.225,8832.0
2025-02-10 11:50:00,129.4,129.53,129.33,129.53,10927.0,128.2448,128.3736,128.1754,128.3736,10927.0
2025-02-10 11:55:00,129.56,129.56,129.42,129.51,6550.0,128.4034,128.4034,128.2646,128.3538,6550.0
2025-02-10 12:00:00,129.52,129.68,129.5,129.66,14432.0,128.3637,128.5223,128.3439,128.5025,14432.0
2025-02-10 12:05:00,129.64,129.77,129.58,129.76,7350.0,128.4827,128.6115,128.4232,128.6016,7350.0
2025-02-10 12:10:00,129.78,129.78,129.56,129.63,6082.0,128.6214,128.6214,128.4034,128.4727,6082.0
2025-02-10 12:15:00,129.52,129.53,129.43,129.48,7554.0,128.3637,128.3736,128.2745,128.3241,7554.0
2025-02-10 12:20:00,129.5,129.53,129.47,129.52,2570.0,128.3439,128.3736,128.3142,128.3637,2570.0
2025-02-10 12:25:00,129.55,129.57,129.46,129.57,4002.0,128.3935,128.4133,128.3043,128.4133,4002.0
2025-02-10 12:30:00,129.58,129.71,129.58,129.64,8306.0,128.4232,128.552,128.4232,128.4827,8306.0
2025-02-10 12:35:00,129.61,129.72,129.59,129.72,5163.0,128.4529,128.5619,128.4331,128.5619,5163.0
2025-02-10 12:40:00,129.74,129.74,129.57,129.57,5115.0,128.5818,128.5818,128.4133,128.4133,5115.0
2025-02-10 12:45:00,129.58,129.7,129.54,129.64,4355.0,128.4232,128.5421,128.3836,128.4827,4355.0
2025-02-10 12:50:00,129.7,129.86,129.67,129.82,8986.0,128.5421,128.7007,128.5124,128.6611,8986.0
2025-02-10 12:55:00,129.82,129.83,129.73,129.78,9153.0,128.6611,128.671,128.5719,128.6214,9153.0
2025-02-10 13:00:00,129.73,129.79,129.66,129.78,9135.0,128.5719,128.6313,128.5025,128.6214,9135.0
2025-02-10 13:05:00,129.77,129.81,129.73,129.74,7969.0,128.6115,128.6511,128.5719,128.5818,7969.0
2025-02-10 13:10:00,129.74,129.86,129.74,129.79,12993.0,128.5818,128.7007,128.5818,128.6313,12993.0
2025-02-10 13:15:00,129.81,129.81,129.67,129.72,7597.0,128.6511,128.6511,128.5124,128.5619,7597.0
2025-02-10 13:20:00,129.69,129.72,129.57,129.66,7814.0,128.5322,128.5619,128.4133,128.5025,7814.0
2025-02-10 13:25:00,129.68,129.69,129.45,129.48,7194.0,128.5223,128.5322,128.2944,128.3241,7194.0
2025-02-10 13:30:00,129.47,129.6,129.47,129.55,6991.0,128.3142,128.443,128.3142,128.3935,6991.0
2025-02-10 13:35:00,129.58,129.6,129.53,129.55,5496.0,128.4232,128.443,128.3736,128.3935,5496.0
2025-02-10 13:40:00,129.6,129.61,129.48,129.49,27459.0,128.443,128.4529,128.3241,128.334,27459.0
2025-02-10 13:45:00,129.49,129.65,129.49,129.63,4997.0,128.334,128.4926,128.334,128.4727,4997.0
2025-02-10 13:50:00,129.65,129.73,129.6,129.71,8527.0,128.4926,128.5719,128.443,128.552,8527.0
2025-02-10 13:55:00,129.71,129.75,129.6,129.62,3597.0,128.552,128.5917,128.443,128.4628,3597.0
2025-02-10 14:00:00,129.59,129.84,129.59,129.8,7496.0,128.4331,128.6809,128.4331,128.6412,7496.0
2025-02-10 14:05:00,129.8,129.96,129.74,129.94,12839.0,128.6412,128.7998,128.5818,128.78,12839.0
2025-02-10 14:10:00,129.94,129.96,129.84,129.93,12529.0,128.78,128.7998,128.6809,128.7701,12529.0
2025-02-10 14:15:00,129.94,130.1,129.93,129.96,90422.0,128.78,128.9386,128.7701,128.7998,90422.0
2025-02-10 14:20:00,129.99,130.04,129.92,129.97,9587.0,128.8295,128.8791,128.7602,128.8097,9587.0
2025-02-10 14:25:00,129.99,130.09,129.95,130.04,7149.0,128.8295,128.9286,128.7899,128.8791,7149.0
2025-02-10 14:30:00,130.07,130.19,130.0,130.19,5052.0,128.9088,129.0277,128.8394,129.0277,5052.0
2025-02-10 14:35:00,130.16,130.28,130.16,130.25,13826.0,128.998,129.1169,128.998,129.0872,13826.0
2025-02-10 14:40:00,130.25,130.35,130.24,130.24,6491.0,129.0872,129.1863,129.0773,129.0773,6491.0
2025-02-10 14:45:00,130.25,130.37,130.19,130.36,11707.0,129.0872,129.2061,129.0277,129.1962,11707.0
2025-02-10 14:50:00,130.37,130.49,130.35,130.47,10233.0,129.2061,129.3251,129.1863,129.3052,10233.0
2025-02-10 14:55:00,130.44,130.53,130.43,130.45,8982.0,129.2755,129.3647,129.2656,129.2854,8982.0
2025-02-10 15:00:00,130.48,130.62,130.48,130.55,10286.0,129.3152,129.4539,129.3152,129.3845,10286.0
2025-02-10 15:05:00,130.52,130.52,130.39,130.39,12096.0,129.3548,129.3548,129.226,129.226,12096.0
2025-02-10 15:10:00,130.39,130.41,130.3,130.37,13003.0,129.226,129.2458,129.1368,129.2061,13003.0
2025-02-10 15:15:00,130.37,130.48,130.26,130.41,11761.0,129.2061,129.3152,129.0971,129.2458,11761.0
2025-02-10 15:20:00,130.42,130.48,130.39,130.41,6316.0,129.2557,129.3152,129.226,129.2458,6316.0
2025-02-10 15:25:00,130.38,130.45,130.34,130.37,13371.0,129.2161,129.2854,129.1764,129.2061,13371.0
2025-02-10 15:30:00,130.38,130.41,130.33,130.36,12476.0,129.2161,129.2458,129.1665,129.1962,12476.0
2025-02-10 15:35:00,130.39,130.48,130.37,130.4,20184.0,129.226,129.3152,129.2061,129.2359,20184.0
2025-02-10 15:40:00,130.41,130.57,130.39,130.55,14859.0,129.2458,129.4044,129.226,129.3845,14859.0
2025-02-10 15:45:00,130.55,130.78,130.55,130.76,20151.0,129.3845,129.6125,129.3845,129.5927,20151.0
2025-02-10 15:50:00,130.79,130.82,130.29,130.48,35701.0,129.6224,129.6521,129.1269,129.3152,35701.0
2025-02-10 15:55:00,130.47,130.64,130.42,130.56,154298.0,129.3052,129.4737,129.2557,129.3944,154298.0
2025-02-11 09:30:00,131.27,131.7,131.14,131.61,69915.0,130.0981,130.5243,129.9693,130.4351,69915.0
2025-02-11 09:35:00,131.43,132.0,130.92,131.33,33630.0,130.2567,130.8216,129.7512,130.1576,33630.0
2025-02-11 09:40:00,131.24,131.74,131.24,131.59,14118.0,130.0684,130.5639,130.0684,130.4153,14118.0
2025-02-11 09:45:00,131.59,131.59,131.22,131.37,27046.0,130.4153,130.4153,130.0486,130.1972,27046.0
2025-02-11 09:50:00,131.43,131.69,131.32,131.66,22431.0,130.2567,130.5144,130.1477,130.4846,22431.0
2025-02-11 09:55:00,131.65,131.72,131.5,131.69,24439.0,130.4747,130.5441,130.3261,130.5144,24439.0
2025-02-11 10:00:00,131.61,131.69,131.16,131.65,26414.0,130.4351,130.5144,129.9891,130.4747,26414.0
2025-02-11 10:05:00,131.68,131.79,131.57,131.77,14264.0,130.5044,130.6135,130.3954,130.5936,14264.0
2025-02-11 10:10:00,131.77,131.87,131.62,131.65,13513.0,130.5936,130.6928,130.445,130.4747,13513.0
2025-02-11 10:15:00,131.57,131.97,131.56,131.69,13172.0,130.3954,130.7919,130.3855,130.5144,13172.0
2025-02-11 10:20:00,131.66,131.89,131.6,131.84,19932.0,130.4846,130.7126,130.4252,130.663,19932.0
2025-02-11 10:25:00,131.81,131.85,131.51,131.68,14076.0,130.6333,130.6729,130.336,130.5044,14076.0
2025-02-11 10:30:00,131.63,131.79,131.48,131.5,10686.0,130.4549,130.6135,130.3062,130.3261,10686.0
2025-02-11 10:35:00,131.49,131.68,131.43,131.68,12564.0,130.3161,130.5044,130.2567,130.5044,12564.0
2025-02-11 10:40:00,131.71,131.9,131.67,131.8,21684.0,130.5342,130.7225,130.4945,130.6234,21684.0
2025-02-11 10:45:00,131.8,131.92,131.77,131.91,9975.0,130.6234,130.7423,130.5936,130.7324,9975.0
2025-02-11 10:50:00,132.0,132.08,131.99,132.03,6299.0,130.8216,130.9009,130.8117,130.8513,6299.0
2025-02-11 10:55:00,132.01,132.15,131.96,132.13,8968.0,130.8315,130.9703,130.7819,130.9504,8968.0
2025-02-11 11:00:00,132.16,132.27,132.09,132.26,7000.0,130.9802,131.0892,130.9108,131.0793,7000.0
2025-02-11 11:05:00,132.26,132.41,132.26,132.41,8343.0,131.0793,131.2279,131.0793,131.2279,8343.0
2025-02-11 11:10:00,132.41,132.55,132.4,132.55,6728.0,131.2279,131.3667,131.218,131.3667,6728.0
2025-02-11 11:15:00,132.56,132.73,132.55,132.66,15405.0,131.3766,131.5451,131.3667,131.4757,15405.0
2025-02-11 11:20:00,132.64,132.82,132.59,132.76,6989.0,131.4559,131.6343,131.4063,131.5748,6989.0
2025-02-11 11:25:00,132.78,132.78,132.57,132.62,7583.0,131.5946,131.5946,131.3865,131.4361,7583.0
2025-02-11 11:30:00,132.63,132.74,132.52,132.61,15645.0,131.446,131.555,131.3369,131.4261,15645.0
2025-02-11 11:35:00,132.61,132.61,132.34,132.44,22718.0,131.4261,131.4261,131.1586,131.2577,22718.0
2025-02-11 11:40:00,132.4,132.72,132.37,132.72,9309.0,131.218,131.5352,131.1883,131.5352,9309.0
2025-02-11 11:45:00,132.75,132.98,132.72,132.95,15070.0,131.5649,131.7928,131.5352,131.7631,15070.0
2025-02-11 11:50:00,132.96,133.13,132.94,133.07,11052.0,131.773,131.9415,131.7532,131.882,11052.0
2025-02-11 11:55:00,133.07,133.13,133.04,133.09,33273.0,131.882,131.9415,131.8523,131.9019,33273.0
2025-02-11 12:00:00,133.07,133.18,133.04,133.15,9727.0,131.882,131.9911,131.8523,131.9613,9727.0
2025-02-11 12:05:00,133.15,133.3,133.08,133.27,10299.0,131.9613,132.11,131.8919,132.0803,10299.0
2025-02-11 12:10:00,133.25,133.3,133.15,133.15,10024.0,132.0604,132.11,131.9613,131.9613,10024.0
2025-02-11 12:15:00,133.2,133.41,133.2,133.36,10689.0,132.0109,132.219,132.0109,132.1694,10689.0
2025-02-11 12:20:00,133.36,133.45,133.33,133.36,16554.0,132.1694,132.2586,132.1397,132.1694,16554.0
2025-02-11 12:25:00,133.34,133.5,133.34,133.46,8944.0,132.1496,132.3082,132.1496,132.2686,8944.0
2025-02-11 12:30:00,133.46,133.59,133.42,133.58,7417.0,132.2686,132.3974,132.2289,132.3875,7417.0
2025-02-11 12:35:00,133.58,133.64,133.56,133.57,6521.0,132.3875,132.4469,132.3677,132.3776,6521.0
2025-02-11 12:40:00,133.59,133.62,133.49,133.55,7491.0,132.3974,132.4271,132.2983,132.3578,7491.0
2025-02-11 12:45:00,133.52,133.53,133.39,133.43,5851.0,132.328,132.3379,132.1992,132.2388,5851.0
2025-02-11 12:50:00,133.41,133.43,133.25,133.27,11763.0,132.219,132.2388,132.0604,132.0803,11763.0
2025-02-11 12:55:00,133.27,133.32,133.17,133.31,7222.0,132.0803,132.1298,131.9811,132.1199,7222.0
2025-02-11 13:00:00,133.32,133.32,133.13,133.13,4543.0,132.1298,132.1298,131.9415,131.9415,4543.0
2025-02-11 13:05:00,133.15,133.28,133.04,133.04,12158.0,131.9613,132.0902,131.8523,131.8523,12158.0
2025-02-11 13:10:00,133.01,133.1,132.98,133.02,7738.0,131.8226,131.9118,131.7928,131.8325,7738.0
2025-02-11 13:15:00,133.02,133.13,133.01,133.1,9439.0,131.8325,131.9415,131.8226,131.9118,9439.0
2025-02-11 13:20:00,133.11,133.17,133.05,133.08,4868.0,131.9217,131.9811,131.8622,131.8919,4868.0
2025-02-11 13:25:00,133.09,133.18,133.09,133.12,5993.0,131.9019,131.9911,131.9019,131.9316,5993.0
2025-02-11 13:30:00,133.13,133.19,133.08,133.14,5935.0,131.9415,132.001,131.8919,131.9514,5935.0
2025-02-11 13:35:00,133.11,133.27,133.11,133.24,7848.0,131.9217,132.0803,131.9217,132.0505,7848.0
2025-02-11 13:40:00,133.21,133.27,133.16,133.2,5912.0,132.0208,132.0803,131.9712,132.0109,5912.0
2025-02-11 13:45:00,133.21,133.24,133.15,133.16,4891.0,132.0208,132.0505,131.9613,131.9712,4891.0
2025-02-11 13:50:00,133.16,133.18,133.06,133.09,7013.0,131.9712,131.9911,131.8721,131.9019,7013.0
2025-02-11 13:55:00,133.06,133.06,132.98,132.98,11256.0,131.8721,131.8721,131.7928,131.7928,11256.0
2025-02-11 14:00:00,132.95,132.96,132.76,132.83,7669.0,131.7631,131.773,131.5748,131.6442,7669.0
2025-02-11 14:05:00,132.83,132.89,132.77,132.84,5616.0,131.6442,131.7036,131.5847,131.6541,5616.0
2025-02-11 14:10:00,132.86,132.91,132.75,132.91,8503.0,131.6739,131.7235,131.5649,131.7235,8503.0
2025-02-11 14:15:00,132.86,132.89,132.79,132.81,7613.0,131.6739,131.7036,131.6045,131.6244,7613.0
2025-02-11 14:20:00,132.81,132.85,132.71,132.73,7432.0,131.6244,131.664,131.5253,131.5451,7432.0
2025-02-11 14:25:00,132.73,132.82,132.73,132.75,7221.0,131.5451,131.6343,131.5451,131.5649,7221.0
2025-02-11 14:30:00,132.75,132.87,132.73,132.85,8136.0,131.5649,131.6838,131.5451,131.664,8136.0
2025-02-11 14:35:00,132.87,132.92,132.83,132.85,15404.0,131.6838,131.7334,131.6442,131.664,15404.0
2025-02-11 14:40:00,132.85,132.88,132.75,132.77,15849.0,131.664,131.6937,131.5649,131.5847,15849.0
2025-02-11 14:45:00,132.78,132.83,132.57,132.57,10774.0,131.5946,131.6442,131.3865,131.3865,10774.0
2025-02-11 14:50:00,132.6,132.74,132.6,132.64,10168.0,131.4162,131.555,131.4162,131.4559,10168.0
2025-02-11 14:55:00,132.66,132.68,132.53,132.53,9618.0,131.4757,131.4955,131.3469,131.3469,9618.0
2025-02-11 15:00:00,132.52,132.52,132.25,132.27,18368.0,131.3369,131.3369,131.0694,131.0892,18368.0
2025-02-11 15:05:00,132.26,132.36,132.23,132.25,9403.0,131.0793,131.1784,131.0495,131.0694,9403.0
2025-02-11 15:10:00,132.25,132.28,132.17,132.17,9700.0,131.0694,131.0991,130.9901,130.9901,9700.0
2025-02-11 15:15:00,132.16,132.19,132.09,132.16,8707.0,130.9802,131.0099,130.9108,130.9802,8707.0
2025-02-11 15:20:00,132.21,132.21,132.08,132.08,15184.0,131.0297,131.0297,130.9009,130.9009,15184.0
2025-02-11 15:25:00,132.08,132.08,131.95,132.04,11469.0,130.9009,130.9009,130.772,130.8612,11469.0
2025-02-11 15:30:00,132.05,132.29,132.03,132.27,11245.0,130.8711,131.109,130.8513,131.0892,11245.0
2025-02-11 15:35:00,132.28,132.45,132.26,132.36,15773.0,131.0991,131.2676,131.0793,131.1784,15773.0
2025-02-11 15:40:00,132.36,132.42,132.27,132.31,16781.0,131.1784,131.2378,131.0892,131.1288,16781.0
2025-02-11 15:45:00,132.33,132.47,132.27,132.43,24319.0,131.1486,131.2874,131.0892,131.2478,24319.0
2025-02-11 15:50:00,132.44,132.45,132.14,132.23,47460.0,131.2577,131.2676,130.9603,131.0495,47460.0
2025-02-11 15:55:00,132.24,132.42,132.05,132.3,160204.0,131.0594,131.2378,130.8711,131.1189,160204.0
2025-02-12 09:30:00,132.08,132.08,130.96,131.55,66992.0,130.9009,130.9009,129.7909,130.3756,66992.0
2025-02-12 09:35:00,131.5,131.56,131.1,131.24,23927.0,130.3261,130.3855,129.9296,130.0684,23927.0
2025-02-12 09:40:00,131.21,131.83,131.21,131.83,19325.0,130.0386,130.6531,130.0386,130.6531,19325.0
2025-02-12 09:45:00,131.83,132.14,131.81,131.9,44606.0,130.6531,130.9603,130.6333,130.7225,44606.0
2025-02-12 09:50:00,131.93,132.04,131.71,131.78,13894.0,130.7522,130.8612,130.5342,130.6036,13894.0
2025-02-12 09:55:00,131.78,132.17,131.78,132.17,8834.0,130.6036,130.9901,130.6036,130.9901,8834.0
2025-02-12 10:00:00,132.21,132.68,132.16,132.63,19754.0,131.0297,131.4955,130.9802,131.446,19754.0
2025-02-12 10:05:00,132.6,132.84,132.38,132.84,11825.0,131.4162,131.6541,131.1982,131.6541,11825.0
2025-02-12 10:10:00,132.84,133.16,132.72,132.81,69610.0,131.6541,131.9712,131.5352,131.6244,69610.0
2025-02-12 10:15:00,132.81,133.27,132.78,132.91,41188.0,131.6244,132.0803,131.5946,131.7235,41188.0
2025-02-12 10:20:00,132.92,133.0,132.78,132.87,35658.0,131.7334,131.8127,131.5946,131.6838,35658.0
2025-02-12 10:25:00,132.87,133.35,132.87,133.13,55508.0,131.6838,132.1595,131.6838,131.9415,55508.0
2025-02-12 10:30:00,133.15,133.35,133.12,133.2,28708.0,131.9613,132.1595,131.9316,132.0109,28708.0
2025-02-12 10:35:00,133.19,133.65,133.18,133.5,43516.0,132.001,132.4569,131.9911,132.3082,43516.0
2025-02-12 10:40:00,133.5,133.62,133.25,133.53,16504.0,132.3082,132.4271,132.0604,132.3379,16504.0
2025-02-12 10:45:00,133.55,133.79,133.54,133.63,17531.0,132.3578,132.5956,132.3478,132.437,17531.0
2025-02-12 10:50:00,133.66,133.66,133.25,133.31,7354.0,132.4668,132.4668,132.0604,132.1199,7354.0
2025-02-12 10:55:00,133.34,133.37,132.99,133.11,12637.0,132.1496,132.1794,131.8028,131.9217,12637.0
2025-02-12 11:00:00,133.12,133.24,133.02,133.11,15400.0,131.9316,132.0505,131.8325,131.9217,15400.0
2025-02-12 11:05:00,133.09,133.15,132.94,133.02,19748.0,131.9019,131.9613,131.7532,131.8325,19748.0
2025-02-12 11:10:00,133.04,133.04,132.76,132.85,12408.0,131.8523,131.8523,131.5748,131.664,12408.0
2025-02-12 11:15:00,132.87,133.09,132.82,133.08,19543.0,131.6838,131.9019,131.6343,131.8919,19543.0
2025-02-12 11:20:00,132.94,133.06,132.88,132.88,2646.0,131.7532,131.8721,131.6937,131.6937,2646.0
2025-02-12 11:25:00,132.9,132.93,132.68,132.75,5257.0,131.7136,131.7433,131.4955,131.5649,5257.0
2025-02-12 11:30:00,132.78,132.85,132.69,132.72,5748.0,131.5946,131.664,131.5054,131.5352,5748.0
2025-02-12 11:35:00,132.69,132.79,132.6,132.77,6831.0,131.5054,131.6045,131.4162,131.5847,6831.0
2025-02-12 11:40:00,132.78,132.94,132.69,132.88,6918.0,131.5946,131.7532,131.5054,131.6937,6918.0
2025-02-12 11:45:00,132.86,132.87,132.76,132.82,8798.0,131.6739,131.6838,131.5748,131.6343,8798.0
2025-02-12 11:50:00,132.79,132.98,132.78,132.84,5697.0,131.6045,131.7928,131.5946,131.6541,5697.0
2025-02-12 11:55:00,132.84,133.01,132.84,132.94,8205.0,131.6541,131.8226,131.6541,131.7532,8205.0
2025-02-12 12:00:00,132.97,133.01,132.04,132.08,19705.0,131.7829,131.8226,130.8612,130.9009,19705.0
2025-02-12 12:05:00,132.04,132.07,131.73,132.0,48476.0,130.8612,130.891,130.554,130.8216,48476.0
2025-02-12 12:10:00,132.0,132.12,131.83,132.1,21430.0,130.8216,130.9405,130.6531,130.9207,21430.0
2025-02-12 12:15:00,132.1,132.22,132.01,132.12,9669.0,130.9207,131.0396,130.8315,130.9405,9669.0
2025-02-12 12:20:00,132.11,132.26,132.01,132.11,12015.0,130.9306,131.0793,130.8315,130.9306,12015.0
2025-02-12 12:25:00,132.09,132.1,131.97,132.03,10879.0,130.9108,130.9207,130.7919,130.8513,10879.0
2025-02-12 12:30:00,132.01,132.11,131.96,132.11,9184.0,130.8315,130.9306,130.7819,130.9306,9184.0
2025-02-12 12:35:00,132.13,132.29,132.13,132.18,5247.0,130.9504,131.109,130.9504,131.0,5247.0
2025-02-12 12:40:00,132.17,132.17,131.94,131.99,19956.0,130.9901,130.9901,130.7621,130.8117,19956.0
2025-02-12 12:45:00,131.98,132.02,131.83,131.85,13729.0,130.8018,130.8414,130.6531,130.6729,13729.0
2025-02-12 12:50:00,131.86,132.1,131.86,132.03,39009.0,130.6828,130.9207,130.6828,130.8513,39009.0
2025-02-12 12:55:00,132.03,132.08,132.01,132.06,23117.0,130.8513,130.9009,130.8315,130.8811,23117.0
2025-02-12 13:00:00,132.05,132.05,131.5,131.53,32871.0,130.8711,130.8711,130.3261,130.3558,32871.0
2025-02-12 13:05:00,131.51,131.64,131.28,131.64,24470.0,130.336,130.4648,130.108,130.4648,24470.0
2025-02-12 13:10:00,131.65,131.71,131.53,131.53,14128.0,130.4747,130.5342,130.3558,130.3558,14128.0
2025-02-12 13:15:00,131.53,131.54,131.05,131.19,14619.0,130.3558,130.3657,129.8801,130.0188,14619.0
2025-02-12 13:20:00,131.23,131.24,130.68,130.72,16480.0,130.0585,130.0684,129.5134,129.553,16480.0
2025-02-12 13:25:00,130.71,130.86,130.62,130.64,11502.0,129.5431,129.6918,129.4539,129.4737,11502.0
2025-02-12 13:30:00,130.66,130.79,130.55,130.55,14351.0,129.4936,129.6224,129.3845,129.3845,14351.0
2025-02-12 13:35:00,130.52,130.55,130.39,130.51,12208.0,129.3548,129.3845,129.226,129.3449,12208.0
2025-02-12 13:40:00,130.47,130.49,130.05,130.09,12463.0,129.3052,129.3251,128.889,128.9286,12463.0
2025-02-12 13:45:00,130.12,130.18,129.91,129.91,16714.0,128.9584,129.0178,128.7502,128.7502,16714.0
2025-02-12 13:50:00,129.94,129.99,129.81,129.85,15027.0,128.78,128.8295,128.6511,128.6908,15027.0
2025-02-12 13:55:00,129.84,129.91,129.81,129.81,11638.0,128.6809,128.7502,128.6511,128.6511,11638.0
2025-02-12 14:00:00,129.8,129.85,129.59,129.63,18439.0,128.6412,128.6908,128.4331,128.4727,18439.0
2025-02-12 14:05:00,129.65,129.66,129.5,129.5,21387.0,128.4926,128.5025,128.3439,128.3439,21387.0
2025-02-12 14:10:00,129.53,129.63,129.46,129.61,10278.0,128.3736,128.4727,128.3043,128.4529,10278.0
2025-02-12 14:15:00,129.64,129.75,129.6,129.67,9771.0,128.4827,128.5917,128.443,128.5124,9771.0
2025-02-12 14:20:00,129.66,129.66,129.33,129.33,14787.0,128.5025,128.5025,128.1754,128.1754,14787.0
2025-02-12 14:25:00,129.31,129.33,129.13,129.26,32032.0,128.1556,128.1754,127.9772,128.1061,32032.0
2025-02-12 14:30:00,129.26,129.45,129.26,129.4,21737.0,128.1061,128.2944,128.1061,128.2448,21737.0
2025-02-12 14:35:00,129.41,129.41,129.18,129.29,11649.0,128.2547,128.2547,128.0268,128.1358,11649.0
2025-02-12 14:40:00,129.29,129.31,129.17,129.24,15953.0,128.1358,128.1556,128.0169,128.0862,15953.0
2025-02-12 14:45:00,129.24,129.4,129.21,129.38,10669.0,128.0862,128.2448,128.0565,128.225,10669.0
2025-02-12 14:50:00,129.38,129.48,129.28,129.46,14810.0,128.225,128.3241,128.1259,128.3043,14810.0
2025-02-12 14:55:00,129.41,129.54,129.39,129.54,12059.0,128.2547,128.3836,128.2349,128.3836,12059.0
2025-02-12 15:00:00,129.55,129.73,129.52,129.53,38937.0,128.3935,128.5719,128.3637,128.3736,38937.0
2025-02-12 15:05:00,129.56,129.61,129.46,129.49,9684.0,128.4034,128.4529,128.3043,128.334,9684.0
2025-02-12 15:10:00,129.45,129.55,129.42,129.53,11049.0,128.2944,128.3935,128.2646,128.3736,11049.0
2025-02-12 15:15:00,129.55,129.57,129.28,129.31,14060.0,128.3935,128.4133,128.1259,128.1556,14060.0
2025-02-12 15:20:00,129.34,129.38,129.12,129.15,9222.0,128.1853,128.225,127.9673,127.997,9222.0
2025-02-12 15:25:00,129.18,129.18,128.88,128.94,13859.0,128.0268,128.0268,127.7294,127.7889,13859.0
2025-02-12 15:30:00,128.95,129.09,128.9,128.97,14893.0,127.7988,127.9376,127.7493,127.8186,14893.0
2025-02-12 15:35:00,128.93,129.09,128.84,129.03,16550.0,127.779,127.9376,127.6898,127.8781,16550.0
2025-02-12 15:40:00,129.03,129.03,128.77,128.77,13818.0,127.8781,127.8781,127.6204,127.6204,13818.0
2025-02-12 15:45:00,128.8,128.87,128.7,128.81,20705.0,127.6502,127.7195,127.5511,127.6601,20705.0
2025-02-12 15:50:00,128.83,129.17,128.65,128.83,38836.0,127.6799,128.0169,127.5015,127.6799,38836.0
2025-02-12 15:55:00,128.93,129.0,128.68,128.84,131764.0,127.779,127.8484,127.5312,127.6898,131764.0
2025-02-13 09:30:00,128.7,128.96,127.51,127.57,64751.0,127.5511,127.8087,126.3717,126.4311,64751.0
2025-02-13 09:35:00,127.59,128.11,127.58,128.11,5700.0,126.451,126.9663,126.441,126.9663,5700.0
2025-02-13 09:40:00,128.23,128.56,127.94,128.47,16456.0,127.0852,127.4123,126.7978,127.3231,16456.0
2025-02-13 09:45:00,128.53,128.83,128.51,128.7,7369.0,127.3826,127.6799,127.3627,127.5511,7369.0
2025-02-13 09:50:00,128.62,128.73,128.39,128.55,2634.0,127.4718,127.5808,127.2438,127.4024,2634.0
2025-02-13 09:55:00,128.68,128.8,128.58,128.71,2923.0,127.5312,127.6502,127.4321,127.561,2923.0
2025-02-13 10:00:00,128.66,128.81,128.47,128.49,5861.0,127.5114,127.6601,127.3231,127.3429,5861.0
2025-02-13 10:05:00,128.55,128.63,128.38,128.48,3600.0,127.4024,127.4817,127.2339,127.333,3600.0
2025-02-13 10:10:00,128.47,128.73,128.47,128.6,7392.0,127.3231,127.5808,127.3231,127.4519,7392.0
2025-02-13 10:15:00,128.64,128.68,128.47,128.68,4819.0,127.4916,127.5312,127.3231,127.5312,4819.0
2025-02-13 10:20:00,128.68,128.68,128.53,128.61,8927.0,127.5312,127.5312,127.3826,127.4619,8927.0
2025-02-13 10:25:00,128.62,128.64,128.41,128.51,11613.0,127.4718,127.4916,127.2636,127.3627,11613.0
2025-02-13 10:30:00,128.49,128.57,128.27,128.38,8532.0,127.3429,127.4222,127.1249,127.2339,8532.0
2025-02-13 10:35:00,128.38,128.6,128.34,128.43,7779.0,127.2339,127.4519,127.1943,127.2835,7779.0
2025-02-13 10:40:00,128.43,128.61,128.38,128.53,15867.0,127.2835,127.4619,127.2339,127.3826,15867.0
2025-02-13 10:45:00,128.54,128.55,128.28,128.32,10517.0,127.3925,127.4024,127.1348,127.1744,10517.0
2025-02-13 10:50:00,128.35,128.4,128.01,128.12,10135.0,127.2042,127.2537,126.8672,126.9762,10135.0
2025-02-13 10:55:00,128.09,128.16,127.96,128.16,8276.0,126.9465,127.0159,126.8177,127.0159,8276.0
2025-02-13 11:00:00,128.15,128.2,127.98,128.09,10528.0,127.006,127.0555,126.8375,126.9465,10528.0
2025-02-13 11:05:00,128.12,128.14,127.99,128.03,8615.0,126.9762,126.996,126.8474,126.887,8615.0
2025-02-13 11:10:00,128.03,128.2,127.97,127.97,5342.0,126.887,127.0555,126.8276,126.8276,5342.0
2025-02-13 11:15:00,127.99,128.04,127.84,127.99,9378.0,126.8474,126.8969,126.6987,126.8474,9378.0
2025-02-13 11:20:00,128.0,128.25,128.0,128.25,5949.0,126.8573,127.1051,126.8573,127.1051,5949.0
2025-02-13 11:25:00,128.22,128.48,128.21,128.46,10498.0,127.0753,127.333,127.0654,127.3132,10498.0
2025-02-13 11:30:00,128.49,128.67,128.39,128.54,10316.0,127.3429,127.5213,127.2438,127.3925,10316.0
2025-02-13 11:35:00,128.56,128.63,128.35,128.39,8523.0,127.4123,127.4817,127.2042,127.2438,8523.0
2025-02-13 11:40:00,128.38,128.51,128.23,128.26,7327.0,127.2339,127.3627,127.0852,127.115,7327.0
2025-02-13 11:45:00,128.26,128.31,128.09,128.3,4687.0,127.115,127.1645,126.9465,127.1546,4687.0
2025-02-13 11:50:00,128.32,128.5,128.31,128.5,7157.0,127.1744,127.3528,127.1645,127.3528,7157.0
2025-02-13 11:55:00,128.45,128.52,128.37,128.41,17358.0,127.3033,127.3727,127.224,127.2636,17358.0
2025-02-13 12:00:00,128.43,128.51,128.38,128.44,3469.0,127.2835,127.3627,127.2339,127.2934,3469.0
2025-02-13 12:05:00,128.47,128.5,128.38,128.43,8122.0,127.3231,127.3528,127.2339,127.2835,8122.0
2025-02-13 12:10:00,128.37,128.41,128.28,128.41,5602.0,127.224,127.2636,127.1348,127.2636,5602.0
2025-02-13 12:15:00,128.43,128.53,128.38,128.47,14521.0,127.2835,127.3826,127.2339,127.3231,14521.0
2025-02-13 12:20:00,128.5,128.56,128.42,128.5,6179.0,127.3528,127.4123,127.2736,127.3528,6179.0
2025-02-13 12:25:00,128.54,128.66,128.47,128.63,81412.0,127.3925,127.5114,127.3231,127.4817,81412.0
2025-02-13 12:30:00,128.66,128.72,128.6,128.71,4032.0,127.5114,127.5709,127.4519,127.561,4032.0
2025-02-13 12:35:00,128.72,128.72,128.64,128.64,4342.0,127.5709,127.5709,127.4916,127.4916,4342.0
2025-02-13 12:40:00,128.66,128.69,128.43,128.55,6770.0,127.5114,127.5411,127.2835,127.4024,6770.0
2025-02-13 12:45:00,128.53,128.56,128.37,128.47,12931.0,127.3826,127.4123,127.224,127.3231,12931.0
2025-02-13 12:50:00,128.47,128.48,128.43,128.47,15357.0,127.3231,127.333,127.2835,127.3231,15357.0
2025-02-13 12:55:00,128.48,128.54,128.37,128.47,6343.0,127.333,127.3925,127.224,127.3231,6343.0
2025-02-13 13:00:00,128.51,128.57,128.46,128.47,4369.0,127.3627,127.4222,127.3132,127.3231,4369.0
2025-02-13 13:05:00,128.48,128.65,128.44,128.63,6991.0,127.333,127.5015,127.2934,127.4817,6991.0
2025-02-13 13:10:00,128.62,128.7,128.53,128.67,4439.0,127.4718,127.5511,127.3826,127.5213,4439.0
2025-02-13 13:15:00,128.58,128.61,128.46,128.49,3658.0,127.4321,127.4619,127.3132,127.3429,3658.0
2025-02-13 13:20:00,128.47,128.58,128.44,128.52,3513.0,127.3231,127.4321,127.2934,127.3727,3513.0
2025-02-13 13:25:00,128.55,128.63,128.51,128.56,6602.0,127.4024,127.4817,127.3627,127.4123,6602.0
2025-02-13 13:30:00,128.56,128.62,128.54,128.62,6568.0,127.4123,127.4718,127.3925,127.4718,6568.0
2025-02-13 13:35:00,128.59,128.7,128.56,128.6,8746.0,127.442,127.5511,127.4123,127.4519,8746.0
2025-02-13 13:40:00,128.6,128.74,128.58,128.66,9705.0,127.4519,127.5907,127.4321,127.5114,9705.0
2025-02-13 13:45:00,128.63,128.67,128.54,128.59,4333.0,127.4817,127.5213,127.3925,127.442,4333.0
2025-02-13 13:50:00,128.55,128.62,128.46,128.56,7446.0,127.4024,127.4718,127.3132,127.4123,7446.0
2025-02-13 13:55:00,128.6,128.74,128.44,128.74,6246.0,127.4519,127.5907,127.2934,127.5907,6246.0
2025-02-13 14:00:00,128.7,128.76,128.52,128.64,6767.0,127.5511,127.6105,127.3727,127.4916,6767.0
2025-02-13 14:05:00,128.64,128.71,128.6,128.63,9019.0,127.4916,127.561,127.4519,127.4817,9019.0
2025-02-13 14:10:00,128.63,128.8,128.59,128.75,9404.0,127.4817,127.6502,127.442,127.6006,9404.0
2025-02-13 14:15:00,128.78,128.79,128.67,128.68,12569.0,127.6303,127.6402,127.5213,127.5312,12569.0
2025-02-13 14:20:00,128.68,128.69,128.59,128.63,13766.0,127.5312,127.5411,127.442,127.4817,13766.0
2025-02-13 14:25:00,128.64,128.64,128.55,128.59,5810.0,127.4916,127.4916,127.4024,127.442,5810.0
2025-02-13 14:30:00,128.59,128.75,128.56,128.59,22266.0,127.442,127.6006,127.4123,127.442,22266.0
2025-02-13 14:35:00,128.6,128.73,128.6,128.64,6157.0,127.4519,127.5808,127.4519,127.4916,6157.0
2025-02-13 14:40:00,128.65,128.69,128.58,128.58,10271.0,127.5015,127.5411,127.4321,127.4321,10271.0
2025-02-13 14:45:00,128.56,128.69,128.52,128.55,4690.0,127.4123,127.5411,127.3727,127.4024,4690.0
2025-02-13 14:50:00,128.53,128.59,128.5,128.59,6621.0,127.3826,127.442,127.3528,127.442,6621.0
2025-02-13 14:55:00,128.56,128.57,128.49,128.56,4791.0,127.4123,127.4222,127.3429,127.4123,4791.0
2025-02-13 15:00:00,128.55,128.66,128.55,128.59,5405.0,127.4024,127.5114,127.4024,127.442,5405.0
2025-02-13 15:05:00,128.59,128.59,128.44,128.49,14345.0,127.442,127.442,127.2934,127.3429,14345.0
2025-02-13 15:10:00,128.45,128.49,128.36,128.37,12834.0,127.3033,127.3429,127.2141,127.224,12834.0
2025-02-13 15:15:00,128.39,128.47,128.32,128.43,10330.0,127.2438,127.3231,127.1744,127.2835,10330.0
2025-02-13 15:20:00,128.42,128.43,128.28,128.33,7686.0,127.2736,127.2835,127.1348,127.1844,7686.0
2025-02-13 15:25:00,128.34,128.4,128.33,128.37,5085.0,127.1943,127.2537,127.1844,127.224,5085.0
2025-02-13 15:30:00,128.36,128.59,128.36,128.58,20462.0,127.2141,127.442,127.2141,127.4321,20462.0
2025-02-13 15:35:00,128.56,128.76,128.42,128.71,21660.0,127.4123,127.6105,127.2736,127.561,21660.0
2025-02-13 15:40:00,128.7,128.71,128.48,128.52,14004.0,127.5511,127.561,127.333,127.3727,14004.0
2025-02-13 15:45:00,128.49,128.84,128.48,128.81,15852.0,127.3429,127.6898,127.333,127.6601,15852.0
2025-02-13 15:50:00,128.84,128.99,128.78,128.84,37419.0,127.6898,127.8385,127.6303,127.6898,37419.0
2025-02-13 15:55:00,128.84,129.13,128.83,129.0,147312.0,127.6898,127.9772,127.6799,127.8484,147312.0
2025-02-14 09:30:00,129.42,130.65,129.42,130.54,44057.0,128.2646,129.4836,128.2646,129.3746,44057.0
2025-02-14 09:35:00,130.57,131.16,130.42,131.08,24538.0,129.4044,129.9891,129.2557,129.9098,24538.0
2025-02-14 09:40:00,131.07,131.78,131.03,131.78,21807.0,129.8999,130.6036,129.8602,130.6036,21807.0
2025-02-14 09:45:00,131.77,131.94,131.18,131.31,23108.0,130.5936,130.7621,130.0089,130.1378,23108.0
2025-02-14 09:50:00,131.27,131.43,131.02,131.16,9916.0,130.0981,130.2567,129.8503,129.9891,9916.0
2025-02-14 09:55:00,131.15,131.27,131.11,131.15,5910.0,129.9792,130.0981,129.9395,129.9792,5910.0
2025-02-14 10:00:00,131.11,131.22,130.89,131.14,29321.0,129.9395,130.0486,129.7215,129.9693,29321.0
2025-02-14 10:05:00,131.15,131.24,130.7,130.9,35607.0,129.9792,130.0684,129.5332,129.7314,35607.0
2025-02-14 10:10:00,130.88,130.92,130.49,130.59,20679.0,129.7116,129.7512,129.3251,129.4242,20679.0
2025-02-14 10:15:00,130.59,130.81,130.54,130.7,8639.0,129.4242,129.6422,129.3746,129.5332,8639.0
2025-02-14 10:20:00,130.73,130.86,130.63,130.78,6169.0,129.5629,129.6918,129.4638,129.6125,6169.0
2025-02-14 10:25:00,130.8,130.87,130.61,130.66,8202.0,129.6323,129.7017,129.444,129.4936,8202.0
2025-02-14 10:30:00,130.69,130.74,130.58,130.62,8671.0,129.5233,129.5728,129.4143,129.4539,8671.0
2025-02-14 10:35:00,130.6,130.71,130.5,130.71,8152.0,129.4341,129.5431,129.335,129.5431,8152.0
2025-02-14 10:40:00,130.68,130.71,130.48,130.58,11928.0,129.5134,129.5431,129.3152,129.4143,11928.0
2025-02-14 10:45:00,130.59,130.59,130.21,130.24,8290.0,129.4242,129.4242,129.0476,129.0773,8290.0
2025-02-14 10:50:00,130.24,130.51,130.21,130.41,6927.0,129.0773,129.3449,129.0476,129.2458,6927.0
2025-02-14 10:55:00,130.44,130.57,130.42,130.55,6823.0,129.2755,129.4044,129.2557,129.3845,6823.0
2025-02-14 11:00:00,130.56,130.73,130.55,130.72,9940.0,129.3944,129.5629,129.3845,129.553,9940.0
2025-02-14 11:05:00,130.72,130.79,130.67,130.68,6695.0,129.553,129.6224,129.5035,129.5134,6695.0
2025-02-14 11:10:00,130.73,130.87,130.62,130.67,10570.0,129.5629,129.7017,129.4539,129.5035,10570.0
2025-02-14 11:15:00,130.67,130.82,130.63,130.72,5277.0,129.5035,129.6521,129.4638,129.553,5277.0
2025-02-14 11:20:00,130.67,130.68,130.51,130.51,9184.0,129.5035,129.5134,129.3449,129.3449,9184.0
2025-02-14 11:25:00,130.58,130.71,130.58,130.63,6296.0,129.4143,129.5431,129.4143,129.4638,6296.0
2025-02-14 11:30:00,130.6,130.6,130.3,130.5,14284.0,129.4341,129.4341,129.1368,129.335,14284.0
2025-02-14 11:35:00,130.51,130.78,130.51,130.77,7288.0,129.3449,129.6125,129.3449,129.6026,7288.0
2025-02-14 11:40:00,130.79,130.86,130.76,130.83,10300.0,129.6224,129.6918,129.5927,129.662,10300.0
2025-02-14 11:45:00,130.83,130.88,130.72,130.86,9995.0,129.662,129.7116,129.553,129.6918,9995.0
2025-02-14 11:50:00,130.82,130.9,130.8,130.9,4694.0,129.6521,129.7314,129.6323,129.7314,4694.0
2025-02-14 11:55:00,130.9,130.93,130.85,130.86,5576.0,129.7314,129.7611,129.6819,129.6918,5576.0
2025-02-14 12:00:00,130.9,130.95,130.83,130.85,6445.0,129.7314,129.781,129.662,129.6819,6445.0
2025-02-14 12:05:00,130.88,131.02,130.8,130.84,15961.0,129.7116,129.8503,129.6323,129.6719,15961.0
2025-02-14 12:10:00,130.82,130.89,130.67,130.78,5204.0,129.6521,129.7215,129.5035,129.6125,5204.0
2025-02-14 12:15:00,130.8,130.8,130.59,130.64,6618.0,129.6323,129.6323,129.4242,129.4737,6618.0
2025-02-14 12:20:00,130.63,130.63,130.5,130.56,11508.0,129.4638,129.4638,129.335,129.3944,11508.0
2025-02-14 12:25:00,130.51,130.58,130.42,130.56,31911.0,129.3449,129.4143,129.2557,129.3944,31911.0
2025-02-14 12:30:00,130.51,130.56,130.29,130.37,5829.0,129.3449,129.3944,129.1269,129.2061,5829.0
2025-02-14 12:35:00,130.38,130.52,130.38,130.4,7987.0,129.2161,129.3548,129.2161,129.2359,7987.0
2025-02-14 12:40:00,130.43,130.45,130.24,130.25,8860.0,129.2656,129.2854,129.0773,129.0872,8860.0
2025-02-14 12:45:00,130.26,130.26,130.01,130.13,14503.0,129.0971,129.0971,128.8494,128.9683,14503.0
2025-02-14 12:50:00,130.19,130.23,130.16,130.19,4896.0,129.0277,129.0674,128.998,129.0277,4896.0
2025-02-14 12:55:00,130.2,130.22,130.0,130.06,8851.0,129.0377,129.0575,128.8394,128.8989,8851.0
2025-02-14 13:00:00,130.03,130.12,130.0,130.0,15949.0,128.8692,128.9584,128.8394,128.8394,15949.0
2025-02-14 13:05:00,129.98,130.12,129.98,130.02,13969.0,128.8196,128.9584,128.8196,128.8593,13969.0
2025-02-14 13:10:00,130.05,130.07,129.89,130.0,5922.0,128.889,128.9088,128.7304,128.8394,5922.0
2025-02-14 13:15:00,129.97,130.02,129.91,130.02,4589.0,128.8097,128.8593,128.7502,128.8593,4589.0
2025-02-14 13:20:00,130.0,130.1,129.99,130.1,5566.0,128.8394,128.9386,128.8295,128.9386,5566.0
2025-02-14 13:25:00,130.11,130.14,129.99,130.06,14549.0,128.9485,128.9782,128.8295,128.8989,14549.0
2025-02-14 13:30:00,130.08,130.25,130.08,130.22,15318.0,128.9187,129.0872,128.9187,129.0575,15318.0
2025-02-14 13:35:00,130.24,130.24,130.08,130.08,7605.0,129.0773,129.0773,128.9187,128.9187,7605.0
2025-02-14 13:40:00,130.08,130.09,130.05,130.05,3080.0,128.9187,128.9286,128.889,128.889,3080.0
2025-02-14 13:45:00,130.07,130.19,130.04,130.12,13078.0,128.9088,129.0277,128.8791,128.9584,13078.0
2025-02-14 13:50:00,130.12,130.2,130.11,130.19,2517.0,128.9584,129.0377,128.9485,129.0277,2517.0
2025-02-14 13:55:00,130.18,130.22,130.09,130.14,6217.0,129.0178,129.0575,128.9286,128.9782,6217.0
2025-02-14 14:00:00,130.13,130.25,130.11,130.25,11817.0,128.9683,129.0872,128.9485,129.0872,11817.0
2025-02-14 14:05:00,130.26,130.32,130.2,130.3,8956.0,129.0971,129.1566,129.0377,129.1368,8956.0
2025-02-14 14:10:00,130.36,130.45,130.35,130.45,5138.0,129.1962,129.2854,129.1863,129.2854,5138.0
2025-02-14 14:15:00,130.42,130.45,130.29,130.37,20640.0,129.2557,129.2854,129.1269,129.2061,20640.0
2025-02-14 14:20:00,130.36,130.36,130.2,130.25,5179.0,129.1962,129.1962,129.0377,129.0872,5179.0
2025-02-14 14:25:00,130.21,130.21,130.03,130.12,32435.0,129.0476,129.0476,128.8692,128.9584,32435.0
2025-02-14 14:30:00,130.15,130.18,130.04,130.18,18779.0,128.9881,129.0178,128.8791,129.0178,18779.0
2025-02-14 14:35:00,130.14,130.19,130.09,130.18,9465.0,128.9782,129.0277,128.9286,129.0178,9465.0
2025-02-14 14:40:00,130.17,130.19,130.07,130.09,6256.0,129.0079,129.0277,128.9088,128.9286,6256.0
2025-02-14 14:45:00,130.09,130.17,130.0,130.04,10560.0,128.9286,129.0079,128.8394,128.8791,10560.0
2025-02-14 14:50:00,130.0,130.06,129.74,129.86,27245.0,128.8394,128.8989,128.5818,128.7007,27245.0
2025-02-14 14:55:00,129.86,129.86,129.72,129.77,18084.0,128.7007,128.7007,128.5619,128.6115,18084.0
2025-02-14 15:00:00,129.77,129.88,129.74,129.85,17891.0,128.6115,128.7205,128.5818,128.6908,17891.0
2025-02-14 15:05:00,129.83,130.03,129.8,129.97,28730.0,128.671,128.8692,128.6412,128.8097,28730.0
2025-02-14 15:10:00,130.0,130.03,129.96,130.03,11199.0,128.8394,128.8692,128.7998,128.8692,11199.0
2025-02-14 15:15:00,130.03,130.07,130.0,130.07,9319.0,128.8692,128.9088,128.8394,128.9088,9319.0
2025-02-14 15:20:00,130.08,130.12,130.0,130.01,18443.0,128.9187,128.9584,128.8394,128.8494,18443.0
2025-02-14 15:25:00,130.0,130.01,129.81,129.87,27020.0,128.8394,128.8494,128.6511,128.7106,27020.0
2025-02-14 15:30:00,129.85,129.86,129.71,129.78,15159.0,128.6908,128.7007,128.552,128.6214,15159.0
2025-02-14 15:35:00,129.76,129.77,129.68,129.75,19453.0,128.6016,128.6115,128.5223,128.5917,19453.0
2025-02-14 15:40:00,129.75,129.76,129.38,129.38,20289.0,128.5917,128.6016,128.225,128.225,20289.0
2025-02-14 15:45:00,129.37,129.45,129.28,129.38,32164.0,128.2151,128.2944,128.1259,128.225,32164.0
2025-02-14 15:50:00,129.38,129.46,129.23,129.37,49995.0,128.225,128.3043,128.0763,128.2151,49995.0
2025-02-14 15:55:00,129.38,129.52,129.28,129.3,108909.0,128.225,128.3637,128.1259,128.1457,108909.0
2025-02-18 09:30:00,130.43,130.83,128.95,129.15,63976.0,129.2656,129.662,127.7988,127.997,63976.0
2025-02-18 09:35:00,129.15,129.51,128.97,129.45,13512.0,127.997,128.3538,127.8186,128.2944,13512.0
2025-02-18 09:40:00,129.4,129.46,128.26,128.47,11227.0,128.2448,128.3043,127.115,127.3231,11227.0
2025-02-18 09:45:00,128.45,128.8,128.33,128.72,8128.0,127.3033,127.6502,127.1844,127.5709,8128.0
2025-02-18 09:50:00,128.67,128.76,128.4,128.62,16510.0,127.5213,127.6105,127.2537,127.4718,16510.0
2025-02-18 09:55:00,128.68,129.02,128.56,128.91,13118.0,127.5312,127.8682,127.4123,127.7592,13118.0
2025-02-18 10:00:00,128.9,129.6,128.9,129.4,32881.0,127.7493,128.443,127.7493,128.2448,32881.0
2025-02-18 10:05:00,129.38,129.56,129.29,129.35,6023.0,128.225,128.4034,128.1358,128.1952,6023.0
2025-02-18 10:10:00,129.38,129.59,129.35,129.35,9017.0,128.225,128.4331,128.1952,128.1952,9017.0
2025-02-18 10:15:00,129.4,129.79,129.34,129.72,6871.0,128.2448,128.6313,128.1853,128.5619,6871.0
2025-02-18 10:20:00,129.7,129.75,129.55,129.72,9349.0,128.5421,128.5917,128.3935,128.5619,9349.0
2025-02-18 10:25:00,129.75,130.17,129.73,130.11,4882.0,128.5917,129.0079,128.5719,128.9485,4882.0
2025-02-18 10:30:00,130.04,130.12,130.0,130.05,7296.0,128.8791,128.9584,128.8394,128.889,7296.0
2025-02-18 10:35:00,130.01,130.17,130.01,130.16,3934.0,128.8494,129.0079,128.8494,128.998,3934.0
2025-02-18 10:40:00,130.19,130.21,129.95,130.01,7926.0,129.0277,129.0476,128.7899,128.8494,7926.0
2025-02-18 10:45:00,130.05,130.12,129.89,130.12,8942.0,128.889,128.9584,128.7304,128.9584,8942.0
2025-02-18 10:50:00,130.14,130.14,129.78,129.79,8669.0,128.9782,128.9782,128.6214,128.6313,8669.0
2025-02-18 10:55:00,129.75,129.8,129.72,129.74,7826.0,128.5917,128.6412,128.5619,128.5818,7826.0
2025-02-18 11:00:00,129.71,129.77,129.69,129.72,3452.0,128.552,128.6115,128.5322,128.5619,3452.0
2025-02-18 11:05:00,129.68,129.77,129.58,129.65,13087.0,128.5223,128.6115,128.4232,128.4926,13087.0
2025-02-18 11:10:00,129.66,129.8,129.6,129.8,6646.0,128.5025,128.6412,128.443,128.6412,6646.0
2025-02-18 11:15:00,129.81,130.14,129.8,130.08,15465.0,128.6511,128.9782,128.6412,128.9187,15465.0
2025-02-18 11:20:00,130.12,130.21,129.93,129.96,5086.0,128.9584,129.0476,128.7701,128.7998,5086.0
2025-02-18 11:25:00,129.97,130.04,129.91,130.03,6299.0,128.8097,128.8791,128.7502,128.8692,6299.0
2025-02-18 11:30:00,130.05,130.2,130.04,130.06,12750.0,128.889,129.0377,128.8791,128.8989,12750.0
2025-02-18 11:35:00,130.06,130.34,130.06,130.31,6379.0,128.8989,129.1764,128.8989,129.1467,6379.0
2025-02-18 11:40:00,130.33,130.58,130.33,130.55,5401.0,129.1665,129.4143,129.1665,129.3845,5401.0
2025-02-18 11:45:00,130.56,130.77,130.52,130.76,14413.0,129.3944,129.6026,129.3548,129.5927,14413.0
2025-02-18 11:50:00,130.77,130.83,130.57,130.57,8164.0,129.6026,129.662,129.4044,129.4044,8164.0
2025-02-18 11:55:00,130.53,130.78,130.53,130.71,14496.0,129.3647,129.6125,129.3647,129.5431,14496.0
2025-02-18 12:00:00,130.71,130.88,130.63,130.73,7934.0,129.5431,129.7116,129.4638,129.5629,7934.0
2025-02-18 12:05:00,130.76,130.81,130.67,130.78,3336.0,129.5927,129.6422,129.5035,129.6125,3336.0
2025-02-18 12:10:00,130.77,130.8,130.67,130.8,4458.0,129.6026,129.6323,129.5035,129.6323,4458.0
2025-02-18 12:15:00,130.78,130.88,130.77,130.88,5279.0,129.6125,129.7116,129.6026,129.7116,5279.0
2025-02-18 12:20:00,130.91,131.08,130.91,131.02,10728.0,129.7413,129.9098,129.7413,129.8503,10728.0
2025-02-18 12:25:00,131.03,131.2,131.02,131.19,12213.0,129.8602,130.0287,129.8503,130.0188,12213.0
2025-02-18 12:30:00,131.19,131.21,131.09,131.17,12331.0,130.0188,130.0386,129.9197,129.999,12331.0
2025-02-18 12:35:00,131.19,131.28,131.13,131.13,37536.0,130.0188,130.108,129.9594,129.9594,37536.0
2025-02-18 12:40:00,131.17,131.24,131.11,131.15,13817.0,129.999,130.0684,129.9395,129.9792,13817.0
2025-02-18 12:45:00,131.12,131.3,131.12,131.29,13045.0,129.9494,130.1278,129.9494,130.1179,13045.0
2025-02-18 12:50:00,131.33,131.33,131.2,131.23,19264.0,130.1576,130.1576,130.0287,130.0585,19264.0
2025-02-18 12:55:00,131.22,131.35,131.21,131.33,14801.0,130.0486,130.1774,130.0386,130.1576,14801.0
2025-02-18 13:00:00,131.33,131.39,131.19,131.36,12246.0,130.1576,130.217,130.0188,130.1873,12246.0
2025-02-18 13:05:00,131.33,131.48,131.29,131.48,20040.0,130.1576,130.3062,130.1179,130.3062,20040.0
2025-02-18 13:10:00,131.5,131.7,131.48,131.7,9545.0,130.3261,130.5243,130.3062,130.5243,9545.0
2025-02-18 13:15:00,131.71,131.87,131.7,131.74,7438.0,130.5342,130.6928,130.5243,130.5639,7438.0
2025-02-18 13:20:00,131.75,131.75,131.55,131.59,10981.0,130.5738,130.5738,130.3756,130.4153,10981.0
2025-02-18 13:25:00,131.58,131.77,131.57,131.75,7750.0,130.4053,130.5936,130.3954,130.5738,7750.0
2025-02-18 13:30:00,131.75,131.82,131.69,131.78,8852.0,130.5738,130.6432,130.5144,130.6036,8852.0
2025-02-18 13:35:00,131.77,131.87,131.69,131.78,8617.0,130.5936,130.6928,130.5144,130.6036,8617.0
2025-02-18 13:40:00,131.77,131.95,131.75,131.94,6605.0,130.5936,130.772,130.5738,130.7621,6605.0
2025-02-18 13:45:00,131.94,132.01,131.92,131.96,9535.0,130.7621,130.8315,130.7423,130.7819,9535.0
2025-02-18 13:50:00,131.97,132.02,131.93,131.97,10393.0,130.7919,130.8414,130.7522,130.7919,10393.0
2025-02-18 13:55:00,132.0,132.05,131.93,131.94,14729.0,130.8216,130.8711,130.7522,130.7621,14729.0
2025-02-18 14:00:00,131.91,131.96,131.8,131.8,11116.0,130.7324,130.7819,130.6234,130.6234,11116.0
2025-02-18 14:05:00,131.84,131.86,131.62,131.67,7961.0,130.663,130.6828,130.445,130.4945,7961.0
2025-02-18 14:10:00,131.68,131.89,131.68,131.84,8180.0,130.5044,130.7126,130.5044,130.663,8180.0
2025-02-18 14:15:00,131.85,131.86,131.69,131.78,7337.0,130.6729,130.6828,130.5144,130.6036,7337.0
2025-02-18 14:20:00,131.81,131.85,131.75,131.78,8387.0,130.6333,130.6729,130.5738,130.6036,8387.0
2025-02-18 14:25:00,131.81,131.85,131.74,131.74,5953.0,130.6333,130.6729,130.5639,130.5639,5953.0
2025-02-18 14:30:00,131.73,131.87,131.64,131.86,4101.0,130.554,130.6928,130.4648,130.6828,4101.0
2025-02-18 14:35:00,131.84,131.89,131.72,131.72,7035.0,130.663,130.7126,130.5441,130.5441,7035.0
2025-02-18 14:40:00,131.71,131.81,131.7,131.75,5080.0,130.5342,130.6333,130.5243,130.5738,5080.0
2025-02-18 14:45:00,131.75,131.88,131.72,131.8,4827.0,130.5738,130.7027,130.5441,130.6234,4827.0
2025-02-18 14:50:00,131.8,131.84,131.76,131.82,5282.0,130.6234,130.663,130.5837,130.6432,5282.0
2025-02-18 14:55:00,131.81,131.86,131.67,131.73,7568.0,130.6333,130.6828,130.4945,130.554,7568.0
2025-02-18 15:00:00,131.71,131.77,131.57,131.57,8419.0,130.5342,130.5936,130.3954,130.3954,8419.0
2025-02-18 15:05:00,131.58,131.63,131.51,131.52,13220.0,130.4053,130.4549,130.336,130.3459,13220.0
2025-02-18 15:10:00,131.55,131.58,131.45,131.54,7521.0,130.3756,130.4053,130.2765,130.3657,7521.0
2025-02-18 15:15:00,131.53,131.62,131.48,131.59,10964.0,130.3558,130.445,130.3062,130.4153,10964.0
2025-02-18 15:20:00,131.61,131.7,131.59,131.64,7875.0,130.4351,130.5243,130.4153,130.4648,7875.0
2025-02-18 15:25:00,131.65,131.65,131.53,131.61,22355.0,130.4747,130.4747,130.3558,130.4351,22355.0
2025-02-18 15:30:00,131.64,131.66,131.5,131.52,8417.0,130.4648,130.4846,130.3261,130.3459,8417.0
2025-02-18 15:35:00,131.53,131.62,131.43,131.46,23197.0,130.3558,130.445,130.2567,130.2864,23197.0
2025-02-18 15:40:00,131.46,131.54,131.41,131.47,45187.0,130.2864,130.3657,130.2369,130.2963,45187.0
2025-02-18 15:45:00,131.49,131.54,131.29,131.31,25023.0,130.3161,130.3657,130.1179,130.1378,25023.0
2025-02-18 15:50:00,131.31,131.32,130.46,130.51,85862.0,130.1378,130.1477,129.2953,129.3449,85862.0
2025-02-18 15:55:00,130.49,130.98,130.48,130.94,139383.0,129.3251,129.8107,129.3152,129.7711,139383.0
2025-02-19 09:30:00,132.0,132.77,131.78,132.67,50173.0,130.8216,131.5847,130.6036,131.4856,50173.0
2025-02-19 09:35:00,132.66,132.98,132.4,132.94,13290.0,131.4757,131.7928,131.218,131.7532,13290.0
2025-02-19 09:40:00,133.04,134.11,132.97,133.56,23434.0,131.8523,132.9128,131.7829,132.3677,23434.0
2025-02-19 09:45:00,133.57,134.29,133.57,134.12,18878.0,132.3776,133.0911,132.3776,132.9227,18878.0
2025-02-19 09:50:00,134.17,134.2,133.57,133.61,10289.0,132.9722,133.002,132.3776,132.4172,10289.0
2025-02-19 09:55:00,133.58,133.9,133.48,133.74,5293.0,132.3875,132.7046,132.2884,132.5461,5293.0
2025-02-19 10:00:00,133.75,133.79,133.49,133.56,11244.0,132.556,132.5956,132.2983,132.3677,11244.0
2025-02-19 10:05:00,133.63,134.08,133.63,133.96,14728.0,132.437,132.883,132.437,132.7641,14728.0
2025-02-19 10:10:00,133.97,134.51,133.93,134.36,17032.0,132.774,133.3092,132.7344,133.1605,17032.0
2025-02-19 10:15:00,134.34,134.45,134.1,134.1,13363.0,133.1407,133.2497,132.9028,132.9028,13363.0
2025-02-19 10:20:00,134.09,134.62,134.02,134.62,13234.0,132.8929,133.4182,132.8236,133.4182,13234.0
2025-02-19 10:25:00,134.65,134.87,134.51,134.83,15121.0,133.4479,133.666,133.3092,133.6263,15121.0
2025-02-19 10:30:00,134.83,134.88,133.91,133.91,19704.0,133.6263,133.6759,132.7145,132.7145,19704.0
2025-02-19 10:35:00,133.99,134.11,133.83,133.83,5194.0,132.7938,132.9128,132.6353,132.6353,5194.0
2025-02-19 10:40:00,133.79,133.94,133.64,133.65,7434.0,132.5956,132.7443,132.4469,132.4569,7434.0
2025-02-19 10:45:00,133.59,133.68,133.24,133.29,7912.0,132.3974,132.4866,132.0505,132.1001,7912.0
2025-02-19 10:50:00,133.3,133.34,132.91,133.03,7604.0,132.11,132.1496,131.7235,131.8424,7604.0
2025-02-19 10:55:00,133.03,133.19,132.93,132.93,12561.0,131.8424,132.001,131.7433,131.7433,12561.0
2025-02-19 11:00:00,132.94,133.39,132.92,133.34,11707.0,131.7532,132.1992,131.7334,132.1496,11707.0
2025-02-19 11:05:00,133.41,133.83,133.4,133.44,5354.0,132.219,132.6353,132.2091,132.2487,5354.0
2025-02-19 11:10:00,133.44,133.69,133.42,133.65,13080.0,132.2487,132.4965,132.2289,132.4569,13080.0
2025-02-19 11:15:00,133.65,133.9,133.55,133.88,8879.0,132.4569,132.7046,132.3578,132.6848,8879.0
2025-02-19 11:20:00,133.88,133.88,133.66,133.79,5597.0,132.6848,132.6848,132.4668,132.5956,5597.0
2025-02-19 11:25:00,133.78,133.87,133.62,133.72,7915.0,132.5857,132.6749,132.4271,132.5262,7915.0
2025-02-19 11:30:00,133.68,133.94,133.68,133.68,4986.0,132.4866,132.7443,132.4866,132.4866,4986.0
2025-02-19 11:35:00,133.74,133.86,133.66,133.68,7988.0,132.5461,132.665,132.4668,132.4866,7988.0
2025-02-19 11:40:00,133.71,134.08,133.71,133.96,8775.0,132.5163,132.883,132.5163,132.7641,8775.0
2025-02-19 11:45:00,133.97,134.33,133.97,134.33,3557.0,132.774,133.1308,132.774,133.1308,3557.0
2025-02-19 11:50:00,134.33,134.47,134.27,134.44,7054.0,133.1308,133.2695,133.0713,133.2398,7054.0
2025-02-19 11:55:00,134.44,134.5,134.28,134.47,5544.0,133.2398,133.2993,133.0812,133.2695,5544.0
2025-02-19 12:00:00,134.43,134.54,134.24,134.24,7666.0,133.2299,133.3389,133.0416,133.0416,7666.0
2025-02-19 12:05:00,134.27,134.33,134.17,134.33,15399.0,133.0713,133.1308,132.9722,133.1308,15399.0
2025-02-19 12:10:00,134.39,134.47,134.18,134.19,6198.0,133.1903,133.2695,132.9821,132.992,6198.0
2025-02-19 12:15:00,134.19,134.28,134.14,134.18,9220.0,132.992,133.0812,132.9425,132.9821,9220.0
2025-02-19 12:20:00,134.22,134.36,134.2,134.28,6948.0,133.0218,133.1605,133.002,133.0812,6948.0
2025-02-19 12:25:00,134.27,134.34,134.17,134.18,10333.0,133.0713,133.1407,132.9722,132.9821,10333.0
2025-02-19 12:30:00,134.19,134.34,134.1,134.24,12024.0,132.992,133.1407,132.9028,133.0416,12024.0
2025-02-19 12:35:00,134.33,134.33,134.21,134.21,7179.0,133.1308,133.1308,133.0119,133.0119,7179.0
2025-02-19 12:40:00,134.19,134.19,133.99,134.09,6538.0,132.992,132.992,132.7938,132.8929,6538.0
2025-02-19 12:45:00,134.09,134.12,134.04,134.06,5467.0,132.8929,132.9227,132.8434,132.8632,5467.0
2025-02-19 12:50:00,134.07,134.07,133.83,133.85,10170.0,132.8731,132.8731,132.6353,132.6551,10170.0
2025-02-19 12:55:00,133.87,134.0,133.86,133.88,12925.0,132.6749,132.8037,132.665,132.6848,12925.0
2025-02-19 13:00:00,133.88,134.05,133.86,133.9,10903.0,132.6848,132.8533,132.665,132.7046,10903.0
2025-02-19 13:05:00,133.9,134.07,133.9,133.97,6456.0,132.7046,132.8731,132.7046,132.774,6456.0
2025-02-19 13:10:00,133.98,134.2,133.91,134.14,8606.0,132.7839,133.002,132.7145,132.9425,8606.0
2025-02-19 13:15:00,134.16,134.17,134.0,134.01,7174.0,132.9623,132.9722,132.8037,132.8136,7174.0
2025-02-19 13:20:00,134.02,134.12,134.0,134.03,5847.0,132.8236,132.9227,132.8037,132.8335,5847.0
2025-02-19 13:25:00,133.91,133.97,133.86,133.9,3894.0,132.7145,132.774,132.665,132.7046,3894.0
2025-02-19 13:30:00,133.91,133.94,133.75,133.76,9542.0,132.7145,132.7443,132.556,132.5659,9542.0
2025-02-19 13:35:00,133.78,134.0,133.78,133.93,10257.0,132.5857,132.8037,132.5857,132.7344,10257.0
2025-02-19 13:40:00,133.94,133.95,133.85,133.89,7206.0,132.7443,132.7542,132.6551,132.6947,7206.0
2025-02-19 13:45:00,133.92,134.05,133.86,133.91,12323.0,132.7244,132.8533,132.665,132.7145,12323.0
2025-02-19 13:50:00,133.89,133.95,133.72,133.72,8635.0,132.6947,132.7542,132.5262,132.5262,8635.0
2025-02-19 13:55:00,133.72,133.85,133.69,133.74,6945.0,132.5262,132.6551,132.4965,132.5461,6945.0
2025-02-19 14:00:00,133.74,133.95,133.71,133.79,9779.0,132.5461,132.7542,132.5163,132.5956,9779.0
2025-02-19 14:05:00,133.81,134.04,133.79,134.01,27748.0,132.6154,132.8434,132.5956,132.8136,27748.0
2025-02-19 14:10:00,133.99,134.13,133.86,134.05,16981.0,132.7938,132.9326,132.665,132.8533,16981.0
2025-02-19 14:15:00,134.07,134.28,134.05,134.19,10212.0,132.8731,133.0812,132.8533,132.992,10212.0
2025-02-19 14:20:00,134.22,134.32,134.12,134.29,18294.0,133.0218,133.1209,132.9227,133.0911,18294.0
2025-02-19 14:25:00,134.22,134.26,134.1,134.14,6432.0,133.0218,133.0614,132.9028,132.9425,6432.0
2025-02-19 14:30:00,134.11,134.34,134.11,134.27,8464.0,132.9128,133.1407,132.9128,133.0713,8464.0
2025-02-19 14:35:00,134.29,134.32,134.2,134.22,7139.0,133.0911,133.1209,133.002,133.0218,7139.0
2025-02-19 14:40:00,134.21,134.36,134.17,134.36,10436.0,133.0119,133.1605,132.9722,133.1605,10436.0
2025-02-19 14:45:00,134.36,134.38,134.17,134.28,6602.0,133.1605,133.1803,132.9722,133.0812,6602.0
2025-02-19 14:50:00,134.26,134.42,134.26,134.37,14958.0,133.0614,133.22,133.0614,133.1704,14958.0
2025-02-19 14:55:00,134.36,134.37,134.22,134.29,6715.0,133.1605,133.1704,133.0218,133.0911,6715.0
2025-02-19 15:00:00,134.31,134.44,134.29,134.43,8483.0,133.111,133.2398,133.0911,133.2299,8483.0
2025-02-19 15:05:00,134.44,134.46,134.32,134.32,18193.0,133.2398,133.2596,133.1209,133.1209,18193.0
2025-02-19 15:10:00,134.33,134.56,134.32,134.53,10181.0,133.1308,133.3587,133.1209,133.329,10181.0
2025-02-19 15:15:00,134.58,134.58,134.39,134.51,9081.0,133.3786,133.3786,133.1903,133.3092,9081.0
2025-02-19 15:20:00,134.5,134.52,134.41,134.51,8036.0,133.2993,133.3191,133.2101,133.3092,8036.0
2025-02-19 15:25:00,134.46,134.54,134.45,134.48,7365.0,133.2596,133.3389,133.2497,133.2795,7365.0
2025-02-19 15:30:00,134.46,134.53,134.39,134.39,18192.0,133.2596,133.329,133.1903,133.1903,18192.0
2025-02-19 15:35:00,134.38,134.47,134.26,134.44,15414.0,133.1803,133.2695,133.0614,133.2398,15414.0
2025-02-19 15:40:00,134.41,134.64,134.41,134.61,13778.0,133.2101,133.438,133.2101,133.4083,13778.0
2025-02-19 15:45:00,134.59,134.63,134.49,134.53,22273.0,133.3885,133.4281,133.2894,133.329,22273.0
2025-02-19 15:50:00,134.55,134.59,134.33,134.43,73485.0,133.3488,133.3885,133.1308,133.2299,73485.0
2025-02-19 15:55:00,134.44,134.56,134.3,134.55,219414.0,133.2398,133.3587,133.1011,133.3488,219414.0
2025-02-20 09:30:00,134.53,134.53,133.91,134.47,49707.0,133.329,133.329,132.7145,133.2695,49707.0
2025-02-20 09:35:00,134.41,134.52,134.08,134.25,8805.0,133.2101,133.3191,132.883,133.0515,8805.0
2025-02-20 09:40:00,134.24,134.95,134.24,134.95,14612.0,133.0416,133.7453,133.0416,133.7453,14612.0
2025-02-20 09:45:00,134.91,135.27,134.9,135.27,20401.0,133.7056,134.0624,133.6957,134.0624,20401.0
2025-02-20 09:50:00,135.15,135.66,134.96,135.65,11152.0,133.9435,134.4489,133.7552,134.439,11152.0
2025-02-20 09:55:00,135.56,135.6,134.85,134.86,7790.0,134.3498,134.3895,133.6461,133.6561,7790.0
2025-02-20 10:00:00,134.87,134.96,134.41,134.82,14274.0,133.666,133.7552,133.2101,133.6164,14274.0
2025-02-20 10:05:00,134.77,135.08,134.76,134.94,16652.0,133.5669,133.8741,133.557,133.7353,16652.0
2025-02-20 10:10:00,134.99,135.16,134.89,134.93,6979.0,133.7849,133.9534,133.6858,133.7254,6979.0
2025-02-20 10:15:00,134.88,135.03,134.65,134.84,13225.0,133.6759,133.8245,133.4479,133.6362,13225.0
2025-02-20 10:20:00,134.89,135.14,134.81,135.04,9225.0,133.6858,133.9336,133.6065,133.8345,9225.0
2025-02-20 10:25:00,135.1,135.13,134.66,135.06,10459.0,133.8939,133.9236,133.4578,133.8543,10459.0
2025-02-20 10:30:00,135.1,135.1,134.87,135.0,12096.0,133.8939,133.8939,133.666,133.7948,12096.0
2025-02-20 10:35:00,135.0,135.01,134.78,134.84,16786.0,133.7948,133.8047,133.5768,133.6362,16786.0
2025-02-20 10:40:00,134.84,134.98,134.77,134.83,9814.0,133.6362,133.775,133.5669,133.6263,9814.0
2025-02-20 10:45:00,134.87,135.05,134.49,134.71,11175.0,133.666,133.8444,133.2894,133.5074,11175.0
2025-02-20 10:50:00,134.73,134.8,134.46,134.67,17744.0,133.5272,133.5966,133.2596,133.4678,17744.0
2025-02-20 10:55:00,134.66,134.72,134.48,134.6,34205.0,133.4578,133.5173,133.2795,133.3984,34205.0
2025-02-20 11:00:00,134.58,134.73,134.44,134.61,16764.0,133.3786,133.5272,133.2398,133.4083,16764.0
2025-02-20 11:05:00,134.63,134.63,134.37,134.44,9369.0,133.4281,133.4281,133.1704,133.2398,9369.0
2025-02-20 11:10:00,134.46,134.64,134.46,134.56,9838.0,133.2596,133.438,133.2596,133.3587,9838.0
2025-02-20 11:15:00,134.59,134.77,134.52,134.64,29735.0,133.3885,133.5669,133.3191,133.438,29735.0
2025-02-20 11:20:00,134.63,134.64,134.5,134.55,17057.0,133.4281,133.438,133.2993,133.3488,17057.0
2025-02-20 11:25:00,134.55,134.79,134.54,134.79,15117.0,133.3488,133.5867,133.3389,133.5867,15117.0
2025-02-20 11:30:00,134.78,134.92,134.75,134.86,14681.0,133.5768,133.7155,133.547,133.6561,14681.0
2025-02-20 11:35:00,134.87,134.87,134.69,134.86,20677.0,133.666,133.666,133.4876,133.6561,20677.0
2025-02-20 11:40:00,134.87,134.95,134.72,134.79,12204.0,133.666,133.7453,133.5173,133.5867,12204.0
2025-02-20 11:45:00,134.81,134.86,134.75,134.83,14852.0,133.6065,133.6561,133.547,133.6263,14852.0
2025-02-20 11:50:00,134.8,134.86,134.69,134.86,9888.0,133.5966,133.6561,133.4876,133.6561,9888.0
2025-02-20 11:55:00,134.88,134.96,134.81,134.83,7036.0,133.6759,133.7552,133.6065,133.6263,7036.0
2025-02-20 12:00:00,134.81,134.86,134.75,134.81,14925.0,133.6065,133.6561,133.547,133.6065,14925.0
2025-02-20 12:05:00,134.81,134.85,134.68,134.85,20299.0,133.6065,133.6461,133.4777,133.6461,20299.0
2025-02-20 12:10:00,134.87,135.02,134.85,134.96,16886.0,133.666,133.8146,133.6461,133.7552,16886.0
2025-02-20 12:15:00,134.97,135.21,134.92,135.18,11030.0,133.7651,134.0029,133.7155,133.9732,11030.0
2025-02-20 12:20:00,135.21,135.5,135.21,135.43,11854.0,134.0029,134.2903,134.0029,134.221,11854.0
2025-02-20 12:25:00,135.46,135.55,135.29,135.46,7920.0,134.2507,134.3399,134.0822,134.2507,7920.0
2025-02-20 12:30:00,135.44,135.48,135.39,135.4,7081.0,134.2309,134.2705,134.1813,134.1912,7081.0
2025-02-20 12:35:00,135.43,135.53,135.31,135.37,30444.0,134.221,134.3201,134.102,134.1615,30444.0
2025-02-20 12:40:00,135.37,135.37,135.16,135.21,12080.0,134.1615,134.1615,133.9534,134.0029,12080.0
2025-02-20 12:45:00,135.23,135.27,135.15,135.15,3914.0,134.0228,134.0624,133.9435,133.9435,3914.0
2025-02-20 12:50:00,135.16,135.16,134.99,135.11,8734.0,133.9534,133.9534,133.7849,133.9038,8734.0
2025-02-20 12:55:00,135.16,135.2,135.12,135.2,7435.0,133.9534,133.993,133.9137,133.993,7435.0
2025-02-20 13:00:00,135.19,135.32,135.17,135.25,10466.0,133.9831,134.112,133.9633,134.0426,10466.0
2025-02-20 13:05:00,135.26,135.3,135.22,135.24,6235.0,134.0525,134.0921,134.0128,134.0327,6235.0
2025-02-20 13:10:00,135.23,135.34,135.19,135.29,21964.0,134.0228,134.1318,133.9831,134.0822,21964.0
2025-02-20 13:15:00,135.29,135.38,135.28,135.3,6365.0,134.0822,134.1714,134.0723,134.0921,6365.0
2025-02-20 13:20:00,135.32,135.44,135.32,135.34,7066.0,134.112,134.2309,134.112,134.1318,7066.0
2025-02-20 13:25:00,135.28,135.53,135.28,135.53,6350.0,134.0723,134.3201,134.0723,134.3201,6350.0
2025-02-20 13:30:00,135.55,135.55,135.38,135.39,15322.0,134.3399,134.3399,134.1714,134.1813,15322.0
2025-02-20 13:35:00,135.38,135.38,135.19,135.19,12732.0,134.1714,134.1714,133.9831,133.9831,12732.0
2025-02-20 13:40:00,135.19,135.38,135.16,135.33,19911.0,133.9831,134.1714,133.9534,134.1219,19911.0
2025-02-20 13:45:00,135.33,135.5,135.25,135.47,12264.0,134.1219,134.2903,134.0426,134.2606,12264.0
2025-02-20 13:50:00,135.47,135.68,135.45,135.68,17024.0,134.2606,134.4687,134.2408,134.4687,17024.0
2025-02-20 13:55:00,135.67,135.69,135.57,135.58,17327.0,134.4588,134.4786,134.3597,134.3696,17327.0
2025-02-20 14:00:00,135.56,135.7,135.49,135.62,21458.0,134.3498,134.4886,134.2804,134.4093,21458.0
2025-02-20 14:05:00,135.67,135.76,135.6,135.61,40600.0,134.4588,134.548,134.3895,134.3994,40600.0
2025-02-20 14:10:00,135.62,135.79,135.44,135.45,66325.0,134.4093,134.5778,134.2309,134.2408,66325.0
2025-02-20 14:15:00,135.44,135.46,135.12,135.12,18340.0,134.2309,134.2507,133.9137,133.9137,18340.0
2025-02-20 14:20:00,135.1,135.19,134.98,135.05,11807.0,133.8939,133.9831,133.775,133.8444,11807.0
2025-02-20 14:25:00,135.05,135.1,134.95,135.1,12212.0,133.8444,133.8939,133.7453,133.8939,12212.0
2025-02-20 14:30:00,135.09,135.31,135.07,135.21,12406.0,133.884,134.102,133.8642,134.0029,12406.0
2025-02-20 14:35:00,135.24,135.41,135.23,135.39,11748.0,134.0327,134.2011,134.0228,134.1813,11748.0
2025-02-20 14:40:00,135.39,135.45,135.24,135.36,22851.0,134.1813,134.2408,134.0327,134.1516,22851.0
2025-02-20 14:45:00,135.36,135.45,135.29,135.44,21415.0,134.1516,134.2408,134.0822,134.2309,21415.0
2025-02-20 14:50:00,135.44,135.45,135.33,135.4,9416.0,134.2309,134.2408,134.1219,134.1912,9416.0
2025-02-20 14:55:00,135.4,135.41,135.31,135.36,8575.0,134.1912,134.2011,134.102,134.1516,8575.0
2025-02-20 15:00:00,135.36,135.38,135.29,135.36,10022.0,134.1516,134.1714,134.0822,134.1516,10022.0
2025-02-20 15:05:00,135.34,135.36,135.22,135.22,9619.0,134.1318,134.1516,134.0128,134.0128,9619.0
2025-02-20 15:10:00,135.25,135.45,135.2,135.42,12922.0,134.0426,134.2408,133.993,134.2111,12922.0
2025-02-20 15:15:00,135.43,135.44,135.28,135.32,9742.0,134.221,134.2309,134.0723,134.112,9742.0
2025-02-20 15:20:00,135.31,135.52,135.24,135.5,12100.0,134.102,134.3102,134.0327,134.2903,12100.0
2025-02-20 15:25:00,135.5,135.65,135.5,135.64,16850.0,134.2903,134.439,134.2903,134.4291,16850.0
2025-02-20 15:30:00,135.62,135.75,135.55,135.73,16211.0,134.4093,134.5381,134.3399,134.5183,16211.0
2025-02-20 15:35:00,135.73,135.79,135.58,135.59,26143.0,134.5183,134.5778,134.3696,134.3795,26143.0
2025-02-20 15:40:00,135.59,135.64,135.5,135.64,20530.0,134.3795,134.4291,134.2903,134.4291,20530.0
2025-02-20 15:45:00,135.64,135.77,135.61,135.76,30461.0,134.4291,134.5579,134.3994,134.548,30461.0
2025-02-20 15:50:00,135.76,135.82,135.67,135.79,54129.0,134.548,134.6075,134.4588,134.5778,54129.0
2025-02-20 15:55:00,135.8,135.87,135.63,135.67,152598.0,134.5877,134.657,134.4192,134.4588,152598.0
2025-02-21 09:30:00,134.71,135.14,134.65,134.76,127571.0,133.5074,133.9336,133.4479,133.557,127571.0
2025-02-21 09:35:00,134.77,134.91,134.57,134.64,24682.0,133.5669,133.7056,133.3686,133.438,24682.0
2025-02-21 09:40:00,134.77,134.9,134.41,134.48,12105.0,133.5669,133.6957,133.2101,133.2795,12105.0
2025-02-21 09:45:00,134.38,134.84,134.38,134.7,7541.0,133.1803,133.6362,133.1803,133.4975,7541.0
2025-02-21 09:50:00,134.72,134.72,134.32,134.68,11192.0,133.5173,133.5173,133.1209,133.4777,11192.0
2025-02-21 09:55:00,134.68,134.92,134.68,134.88,4487.0,133.4777,133.7155,133.4777,133.6759,4487.0
2025-02-21 10:00:00,134.8,135.07,134.67,135.0,6591.0,133.5966,133.8642,133.4678,133.7948,6591.0
2025-02-21 10:05:00,135.01,135.06,134.58,134.65,12789.0,133.8047,133.8543,133.3786,133.4479,12789.0
2025-02-21 10:10:00,134.64,134.71,134.54,134.59,6870.0,133.438,133.5074,133.3389,133.3885,6870.0
2025-02-21 10:15:00,134.63,134.63,134.44,134.52,20780.0,133.4281,133.4281,133.2398,133.3191,20780.0
2025-02-21 10:20:00,134.52,134.68,134.5,134.61,24559.0,133.3191,133.4777,133.2993,133.4083,24559.0
2025-02-21 10:25:00,134.63,134.75,134.49,134.52,17526.0,133.4281,133.547,133.2894,133.3191,17526.0
2025-02-21 10:30:00,134.54,134.63,134.12,134.22,35763.0,133.3389,133.4281,132.9227,133.0218,35763.0
2025-02-21 10:35:00,134.24,134.29,134.11,134.17,39858.0,133.0416,133.0911,132.9128,132.9722,39858.0
2025-02-21 10:40:00,134.17,134.35,134.05,134.1,10203.0,132.9722,133.1506,132.8533,132.9028,10203.0
2025-02-21 10:45:00,134.09,134.48,134.01,134.47,34700.0,132.8929,133.2795,132.8136,133.2695,34700.0
2025-02-21 10:50:00,134.44,134.64,134.39,134.62,13198.0,133.2398,133.438,133.1903,133.4182,13198.0
2025-02-21 10:55:00,134.59,134.64,134.26,134.35,11341.0,133.3885,133.438,133.0614,133.1506,11341.0
2025-02-21 11:00:00,134.34,134.58,134.34,134.54,10141.0,133.1407,133.3786,133.1407,133.3389,10141.0
2025-02-21 11:05:00,134.55,134.71,134.51,134.6,18845.0,133.3488,133.5074,133.3092,133.3984,18845.0
2025-02-21 11:10:00,134.61,134.68,134.48,134.5,24745.0,133.4083,133.4777,133.2795,133.2993,24745.0
2025-02-21 11:15:00,134.47,134.75,134.46,134.64,5938.0,133.2695,133.547,133.2596,133.438,5938.0
2025-02-21 11:20:00,134.63,134.73,134.54,134.67,10307.0,133.4281,133.5272,133.3389,133.4678,10307.0
2025-02-21 11:25:00,134.65,134.79,134.59,134.78,7848.0,133.4479,133.5867,133.3885,133.5768,7848.0
2025-02-21 11:30:00,134.78,134.84,134.67,134.76,8260.0,133.5768,133.6362,133.4678,133.557,8260.0
2025-02-21 11:35:00,134.77,134.84,134.71,134.76,7453.0,133.5669,133.6362,133.5074,133.557,7453.0
2025-02-21 11:40:00,134.78,134.84,134.73,134.74,5221.0,133.5768,133.6362,133.5272,133.5371,5221.0
2025-02-21 11:45:00,134.74,134.88,134.68,134.69,8668.0,133.5371,133.6759,133.4777,133.4876,8668.0
2025-02-21 11:50:00,134.65,134.68,134.49,134.68,15881.0,133.4479,133.4777,133.2894,133.4777,15881.0
2025-02-21 11:55:00,134.68,134.75,134.63,134.72,4392.0,133.4777,133.547,133.4281,133.5173,4392.0
2025-02-21 12:00:00,134.77,134.87,134.77,134.85,5251.0,133.5669,133.666,133.5669,133.6461,5251.0
2025-02-21 12:05:00,134.87,134.93,134.78,134.79,6699.0,133.666,133.7254,133.5768,133.5867,6699.0
2025-02-21 12:10:00,134.82,134.82,134.66,134.78,12722.0,133.6164,133.6164,133.4578,133.5768,12722.0
2025-02-21 12:15:00,134.8,134.8,134.59,134.62,8943.0,133.5966,133.5966,133.3885,133.4182,8943.0
2025-02-21 12:20:00,134.61,134.7,134.48,134.67,14656.0,133.4083,133.4975,133.2795,133.4678,14656.0
2025-02-21 12:25:00,134.72,134.75,134.53,134.64,12877.0,133.5173,133.547,133.329,133.438,12877.0
2025-02-21 12:30:00,134.68,134.8,134.61,134.72,18064.0,133.4777,133.5966,133.4083,133.5173,18064.0
2025-02-21 12:35:00,134.73,134.77,134.48,134.54,25948.0,133.5272,133.5669,133.2795,133.3389,25948.0
2025-02-21 12:40:00,134.54,134.64,134.41,134.47,18949.0,133.3389,133.438,133.2101,133.2695,18949.0
2025-02-21 12:45:00,134.47,134.5,134.37,134.49,17221.0,133.2695,133.2993,133.1704,133.2894,17221.0
2025-02-21 12:50:00,134.49,134.49,134.28,134.31,14315.0,133.2894,133.2894,133.0812,133.111,14315.0
2025-02-21 12:55:00,134.32,134.32,134.12,134.17,12956.0,133.1209,133.1209,132.9227,132.9722,12956.0
2025-02-21 13:00:00,134.15,134.23,133.92,133.99,27070.0,132.9524,133.0317,132.7244,132.7938,27070.0
2025-02-21 13:05:00,134.0,134.04,133.76,133.78,9854.0,132.8037,132.8434,132.5659,132.5857,9854.0
2025-02-21 13:10:00,133.73,133.79,133.55,133.68,45656.0,132.5361,132.5956,132.3578,132.4866,45656.0
2025-02-21 13:15:00,133.65,133.81,133.64,133.77,23786.0,132.4569,132.6154,132.4469,132.5758,23786.0
2025-02-21 13:20:00,133.78,133.78,133.58,133.58,15691.0,132.5857,132.5857,132.3875,132.3875,15691.0
2025-02-21 13:25:00,133.56,133.6,133.35,133.37,8545.0,132.3677,132.4073,132.1595,132.1794,8545.0
2025-02-21 13:30:00,133.31,133.36,133.15,133.27,9630.0,132.1199,132.1694,131.9613,132.0803,9630.0
2025-02-21 13:35:00,133.27,133.56,133.26,133.44,8777.0,132.0803,132.3677,132.0703,132.2487,8777.0
2025-02-21 13:40:00,133.42,133.42,133.16,133.17,7196.0,132.2289,132.2289,131.9712,131.9811,7196.0
2025-02-21 13:45:00,133.13,133.18,133.07,133.11,5511.0,131.9415,131.9911,131.882,131.9217,5511.0
2025-02-21 13:50:00,133.12,133.21,132.97,133.05,7934.0,131.9316,132.0208,131.7829,131.8622,7934.0
2025-02-21 13:55:00,133.07,133.15,132.91,132.96,5280.0,131.882,131.9613,131.7235,131.773,5280.0
2025-02-21 14:00:00,132.95,132.97,132.76,132.91,9476.0,131.7631,131.7829,131.5748,131.7235,9476.0
2025-02-21 14:05:00,132.92,133.1,132.82,133.08,7740.0,131.7334,131.9118,131.6343,131.8919,7740.0
2025-02-21 14:10:00,133.08,133.2,133.04,133.11,7489.0,131.8919,132.0109,131.8523,131.9217,7489.0
2025-02-21 14:15:00,133.11,133.21,132.99,133.21,4741.0,131.9217,132.0208,131.8028,132.0208,4741.0
2025-02-21 14:20:00,133.21,133.21,132.93,133.13,18350.0,132.0208,132.0208,131.7433,131.9415,18350.0
2025-02-21 14:25:00,133.1,133.1,132.86,133.01,12358.0,131.9118,131.9118,131.6739,131.8226,12358.0
2025-02-21 14:30:00,133.01,133.07,132.86,132.88,9254.0,131.8226,131.882,131.6739,131.6937,9254.0
2025-02-21 14:35:00,132.86,132.86,132.58,132.6,12233.0,131.6739,131.6739,131.3964,131.4162,12233.0
2025-02-21 14:40:00,132.61,132.81,132.54,132.76,8280.0,131.4261,131.6244,131.3568,131.5748,8280.0
2025-02-21 14:45:00,132.77,132.99,132.77,132.93,6738.0,131.5847,131.8028,131.5847,131.7433,6738.0
2025-02-21 14:50:00,132.94,133.07,132.92,132.97,12429.0,131.7532,131.882,131.7334,131.7829,12429.0
2025-02-21 14:55:00,133.07,133.33,133.03,133.12,8123.0,131.882,132.1397,131.8424,131.9316,8123.0
2025-02-21 15:00:00,133.06,133.08,132.68,132.72,9064.0,131.8721,131.8919,131.4955,131.5352,9064.0
2025-02-21 15:05:00,132.72,132.83,132.67,132.83,7493.0,131.5352,131.6442,131.4856,131.6442,7493.0
2025-02-21 15:10:00,132.83,132.93,132.83,132.86,6020.0,131.6442,131.7433,131.6442,131.6739,6020.0
2025-02-21 15:15:00,132.9,132.97,132.73,132.91,8858.0,131.7136,131.7829,131.5451,131.7235,8858.0
2025-02-21 15:20:00,132.87,132.9,132.75,132.83,6736.0,131.6838,131.7136,131.5649,131.6442,6736.0
2025-02-21 15:25:00,132.84,132.88,132.78,132.84,7819.0,131.6541,131.6937,131.5946,131.6541,7819.0
2025-02-21 15:30:00,132.84,133.15,132.74,133.1,28014.0,131.6541,131.9613,131.555,131.9118,28014.0
2025-02-21 15:35:00,133.01,133.1,132.99,133.1,15995.0,131.8226,131.9118,131.8028,131.9118,15995.0
2025-02-21 15:40:00,133.09,133.22,133.07,133.21,19947.0,131.9019,132.0307,131.882,132.0208,19947.0
2025-02-21 15:45:00,133.22,133.24,133.02,133.02,34366.0,132.0307,132.0505,131.8325,131.8325,34366.0
2025-02-21 15:50:00,133.03,133.36,133.03,133.35,48858.0,131.8424,132.1694,131.8424,132.1595,48858.0
2025-02-21 15:55:00,133.4,133.42,132.97,133.09,161892.0,132.2091,132.2289,131.7829,131.9019,161892.0
2025-02-24 09:30:00,133.15,133.36,132.69,132.78,60169.0,131.9613,132.1694,131.5054,131.5946,60169.0
2025-02-24 09:35:00,132.78,133.02,132.37,132.94,11805.0,131.5946,131.8325,131.1883,131.7532,11805.0
2025-02-24 09:40:00,132.8,133.3,132.67,132.68,12480.0,131.6144,132.11,131.4856,131.4955,12480.0
2025-02-24 09:45:00,132.78,132.85,132.32,132.64,6977.0,131.5946,131.664,131.1387,131.4559,6977.0
2025-02-24 09:50:00,132.63,132.87,132.49,132.71,10699.0,131.446,131.6838,131.3072,131.5253,10699.0
2025-02-24 09:55:00,132.64,133.14,132.55,133.09,12459.0,131.4559,131.9514,131.3667,131.9019,12459.0
2025-02-24 10:00:00,133.11,133.34,132.85,133.07,19276.0,131.9217,132.1496,131.664,131.882,19276.0
2025-02-24 10:05:00,133.09,133.27,132.74,132.89,20913.0,131.9019,132.0803,131.555,131.7036,20913.0
2025-02-24 10:10:00,132.84,133.4,132.83,133.39,11734.0,131.6541,132.2091,131.6442,132.1992,11734.0
2025-02-24 10:15:00,133.37,133.43,132.8,132.91,13778.0,132.1794,132.2388,131.6144,131.7235,13778.0
2025-02-24 10:20:00,132.93,133.21,132.78,132.87,13310.0,131.7433,132.0208,131.5946,131.6838,13310.0
2025-02-24 10:25:00,132.87,132.87,132.47,132.64,8299.0,131.6838,131.6838,131.2874,131.4559,8299.0
2025-02-24 10:30:00,132.68,133.02,132.61,133.02,11558.0,131.4955,131.8325,131.4261,131.8325,11558.0
2025-02-24 10:35:00,133.03,133.25,133.02,133.21,7973.0,131.8424,132.0604,131.8325,132.0208,7973.0
2025-02-24 10:40:00,133.27,133.36,133.12,133.13,13638.0,132.0803,132.1694,131.9316,131.9415,13638.0
2025-02-24 10:45:00,133.13,133.63,133.13,133.61,13380.0,131.9415,132.437,131.9415,132.4172,13380.0
2025-02-24 10:50:00,133.64,133.65,133.31,133.38,13990.0,132.4469,132.4569,132.1199,132.1893,13990.0
2025-02-24 10:55:00,133.38,133.4,133.01,133.03,22261.0,132.1893,132.2091,131.8226,131.8424,22261.0
2025-02-24 11:00:00,133.04,133.42,133.04,133.28,17432.0,131.8523,132.2289,131.8523,132.0902,17432.0
2025-02-24 11:05:00,133.26,133.7,133.16,133.46,43721.0,132.0703,132.5064,131.9712,132.2686,43721.0
2025-02-24 11:10:00,133.42,133.62,133.28,133.39,26256.0,132.2289,132.4271,132.0902,132.1992,26256.0
2025-02-24 11:15:00,133.46,133.5,133.22,133.26,9678.0,132.2686,132.3082,132.0307,132.0703,9678.0
2025-02-24 11:20:00,133.23,133.33,133.07,133.23,17490.0,132.0406,132.1397,131.882,132.0406,17490.0
2025-02-24 11:25:00,133.28,133.36,133.12,133.28,8364.0,132.0902,132.1694,131.9316,132.0902,8364.0
2025-02-24 11:30:00,133.3,133.61,133.3,133.56,6393.0,132.11,132.4172,132.11,132.3677,6393.0
2025-02-24 11:35:00,133.61,133.74,133.47,133.55,13483.0,132.4172,132.5461,132.2785,132.3578,13483.0
2025-02-24 11:40:00,133.57,133.62,133.25,133.27,7155.0,132.3776,132.4271,132.0604,132.0803,7155.0
2025-02-24 11:45:00,133.25,133.37,133.18,133.31,15207.0,132.0604,132.1794,131.9911,132.1199,15207.0
2025-02-24 11:50:00,133.31,133.47,133.17,133.37,8609.0,132.1199,132.2785,131.9811,132.1794,8609.0
2025-02-24 11:55:00,133.34,133.47,133.29,133.31,6626.0,132.1496,132.2785,132.1001,132.1199,6626.0
2025-02-24 12:00:00,133.39,133.53,133.35,133.53,5033.0,132.1992,132.3379,132.1595,132.3379,5033.0
2025-02-24 12:05:00,133.5,133.67,133.45,133.45,15382.0,132.3082,132.4767,132.2586,132.2586,15382.0
2025-02-24 12:10:00,133.47,133.68,133.45,133.68,10697.0,132.2785,132.4866,132.2586,132.4866,10697.0
2025-02-24 12:15:00,133.71,133.75,133.6,133.62,9576.0,132.5163,132.556,132.4073,132.4271,9576.0
2025-02-24 12:20:00,133.7,133.71,133.58,133.59,12874.0,132.5064,132.5163,132.3875,132.3974,12874.0
2025-02-24 12:25:00,133.59,133.59,133.43,133.51,8954.0,132.3974,132.3974,132.2388,132.3181,8954.0
2025-02-24 12:30:00,133.51,133.61,133.41,133.42,10401.0,132.3181,132.4172,132.219,132.2289,10401.0
2025-02-24 12:35:00,133.42,133.55,133.38,133.49,8638.0,132.2289,132.3578,132.1893,132.2983,8638.0
2025-02-24 12:40:00,133.47,133.61,133.42,133.6,14739.0,132.2785,132.4172,132.2289,132.4073,14739.0
2025-02-24 12:45:00,133.61,133.67,133.58,133.65,8404.0,132.4172,132.4767,132.3875,132.4569,8404.0
2025-02-24 12:50:00,133.62,133.65,133.48,133.53,12041.0,132.4271,132.4569,132.2884,132.3379,12041.0
2025-02-24 12:55:00,133.53,133.56,133.37,133.39,10396.0,132.3379,132.3677,132.1794,132.1992,10396.0
2025-02-24 13:00:00,133.37,133.6,133.25,133.54,9833.0,132.1794,132.4073,132.0604,132.3478,9833.0
2025-02-24 13:05:00,133.49,133.52,133.44,133.46,10820.0,132.2983,132.328,132.2487,132.2686,10820.0
2025-02-24 13:10:00,133.46,133.52,133.39,133.4,9961.0,132.2686,132.328,132.1992,132.2091,9961.0
2025-02-24 13:15:00,133.42,133.51,133.35,133.36,11672.0,132.2289,132.3181,132.1595,132.1694,11672.0
2025-02-24 13:20:00,133.39,133.51,133.39,133.5,8467.0,132.1992,132.3181,132.1992,132.3082,8467.0
2025-02-24 13:25:00,133.51,133.56,133.43,133.43,8221.0,132.3181,132.3677,132.2388,132.2388,8221.0
2025-02-24 13:30:00,133.41,133.5,133.37,133.42,10500.0,132.219,132.3082,132.1794,132.2289,10500.0
2025-02-24 13:35:00,133.4,133.63,133.4,133.5,13075.0,132.2091,132.437,132.2091,132.3082,13075.0
2025-02-24 13:40:00,133.5,133.58,133.46,133.49,9680.0,132.3082,132.3875,132.2686,132.2983,9680.0
2025-02-24 13:45:00,133.48,133.57,133.41,133.47,7726.0,132.2884,132.3776,132.219,132.2785,7726.0
2025-02-24 13:50:00,133.47,133.52,133.41,133.49,7954.0,132.2785,132.328,132.219,132.2983,7954.0
2025-02-24 13:55:00,133.52,133.6,133.47,133.56,11042.0,132.328,132.4073,132.2785,132.3677,11042.0
2025-02-24 14:00:00,133.56,133.69,133.53,133.68,5630.0,132.3677,132.4965,132.3379,132.4866,5630.0
2025-02-24 14:05:00,133.68,133.82,133.63,133.79,10610.0,132.4866,132.6253,132.437,132.5956,10610.0
2025-02-24 14:10:00,133.79,133.82,133.65,133.66,9941.0,132.5956,132.6253,132.4569,132.4668,9941.0
2025-02-24 14:15:00,133.66,133.66,133.45,133.47,15088.0,132.4668,132.4668,132.2586,132.2785,15088.0
2025-02-24 14:20:00,133.47,133.51,133.35,133.45,10259.0,132.2785,132.3181,132.1595,132.2586,10259.0
2025-02-24 14:25:00,133.47,133.63,133.43,133.59,12899.0,132.2785,132.437,132.2388,132.3974,12899.0
2025-02-24 14:30:00,133.54,133.77,133.54,133.72,6437.0,132.3478,132.5758,132.3478,132.5262,6437.0
2025-02-24 14:35:00,133.72,133.76,133.61,133.66,9036.0,132.5262,132.5659,132.4172,132.4668,9036.0
2025-02-24 14:40:00,133.66,133.82,133.65,133.7,7209.0,132.4668,132.6253,132.4569,132.5064,7209.0
2025-02-24 14:45:00,133.72,133.74,133.66,133.72,6071.0,132.5262,132.5461,132.4668,132.5262,6071.0
2025-02-24 14:50:00,133.72,133.76,133.63,133.7,5622.0,132.5262,132.5659,132.437,132.5064,5622.0
2025-02-24 14:55:00,133.7,133.7,133.52,133.53,10347.0,132.5064,132.5064,132.328,132.3379,10347.0
2025-02-24 15:00:00,133.5,133.56,133.43,133.45,9119.0,132.3082,132.3677,132.2388,132.2586,9119.0
2025-02-24 15:05:00,133.48,133.54,133.41,133.47,10110.0,132.2884,132.3478,132.219,132.2785,10110.0
2025-02-24 15:10:00,133.44,133.65,133.41,133.64,11829.0,132.2487,132.4569,132.219,132.4469,11829.0
2025-02-24 15:15:00,133.68,133.85,133.34,133.84,49572.0,132.4866,132.6551,132.1496,132.6452,49572.0
2025-02-24 15:20:00,133.82,133.91,133.74,133.74,12822.0,132.6253,132.7145,132.5461,132.5461,12822.0
2025-02-24 15:25:00,133.72,133.77,133.53,133.54,10131.0,132.5262,132.5758,132.3379,132.3478,10131.0
2025-02-24 15:30:00,133.55,133.77,133.52,133.77,13488.0,132.3578,132.5758,132.328,132.5758,13488.0
2025-02-24 15:35:00,133.74,133.76,133.62,133.62,14051.0,132.5461,132.5659,132.4271,132.4271,14051.0
2025-02-24 15:40:00,133.62,133.89,133.51,133.75,27493.0,132.4271,132.6947,132.3181,132.556,27493.0
2025-02-24 15:45:00,133.76,133.8,133.58,133.77,17109.0,132.5659,132.6055,132.3875,132.5758,17109.0
2025-02-24 15:50:00,133.78,133.91,133.5,133.53,34612.0,132.5857,132.7145,132.3082,132.3379,34612.0
2025-02-24 15:55:00,133.54,133.76,133.47,133.64,185154.0,132.3478,132.5659,132.2785,132.4469,185154.0
2025-02-25 09:30:00,133.32,134.49,133.26,134.38,70663.0,132.1298,133.2894,132.0703,133.1803,70663.0
2025-02-25 09:35:00,134.17,134.31,133.78,134.21,7302.0,132.9722,133.111,132.5857,133.0119,7302.0
2025-02-25 09:40:00,134.26,134.32,133.65,133.72,5685.0,133.0614,133.1209,132.4569,132.5262,5685.0
2025-02-25 09:45:00,133.72,133.89,133.61,133.83,10241.0,132.5262,132.6947,132.4172,132.6353,10241.0
2025-02-25 09:50:00,133.82,134.26,133.68,134.11,11377.0,132.6253,133.0614,132.4866,132.9128,11377.0
2025-02-25 09:55:00,134.09,134.17,133.86,133.89,8412.0,132.8929,132.9722,132.665,132.6947,8412.0
2025-02-25 10:00:00,133.89,133.89,132.6,132.8,19901.0,132.6947,132.6947,131.4162,131.6144,19901.0
2025-02-25 10:05:00,132.93,133.07,132.7,132.78,24693.0,131.7433,131.882,131.5153,131.5946,24693.0
2025-02-25 10:10:00,132.69,132.77,132.34,132.71,30865.0,131.5054,131.5847,131.1586,131.5253,30865.0
2025-02-25 10:15:00,132.71,132.78,132.16,132.31,15980.0,131.5253,131.5946,130.9802,131.1288,15980.0
2025-02-25 10:20:00,132.31,132.47,131.79,131.8,20295.0,131.1288,131.2874,130.6135,130.6234,20295.0
2025-02-25 10:25:00,131.77,131.97,131.5,131.5,24705.0,130.5936,130.7919,130.3261,130.3261,24705.0
2025-02-25 10:30:00,131.56,132.01,131.56,131.92,14394.0,130.3855,130.8315,130.3855,130.7423,14394.0
2025-02-25 10:35:00,131.99,132.05,131.65,131.91,15271.0,130.8117,130.8711,130.4747,130.7324,15271.0
2025-02-25 10:40:00,131.95,132.28,131.9,132.17,9029.0,130.772,131.0991,130.7225,130.9901,9029.0
2025-02-25 10:45:00,132.17,132.23,131.95,132.02,11362.0,130.9901,131.0495,130.772,130.8414,11362.0
2025-02-25 10:50:00,132.02,132.2,131.92,131.94,12994.0,130.8414,131.0198,130.7423,130.7621,12994.0
2025-02-25 10:55:00,131.97,132.24,131.94,131.94,10303.0,130.7919,131.0594,130.7621,130.7621,10303.0
2025-02-25 11:00:00,131.94,131.96,131.76,131.84,9021.0,130.7621,130.7819,130.5837,130.663,9021.0
2025-02-25 11:05:00,131.84,131.89,131.64,131.64,7541.0,130.663,130.7126,130.4648,130.4648,7541.0
2025-02-25 11:10:00,131.7,132.11,131.7,131.94,6070.0,130.5243,130.9306,130.5243,130.7621,6070.0
2025-02-25 11:15:00,131.97,132.22,131.97,132.13,7651.0,130.7919,131.0396,130.7919,130.9504,7651.0
2025-02-25 11:20:00,132.12,132.12,131.91,131.91,4988.0,130.9405,130.9405,130.7324,130.7324,4988.0
2025-02-25 11:25:00,131.93,131.93,131.55,131.64,8057.0,130.7522,130.7522,130.3756,130.4648,8057.0
2025-02-25 11:30:00,131.5,131.55,131.01,131.19,34588.0,130.3261,130.3756,129.8404,130.0188,34588.0
2025-02-25 11:35:00,131.2,131.65,131.2,131.54,21171.0,130.0287,130.4747,130.0287,130.3657,21171.0
2025-02-25 11:40:00,131.5,131.5,131.23,131.33,14789.0,130.3261,130.3261,130.0585,130.1576,14789.0
2025-02-25 11:45:00,131.33,131.47,131.26,131.41,9786.0,130.1576,130.2963,130.0882,130.2369,9786.0
2025-02-25 11:50:00,131.42,131.55,131.29,131.48,18281.0,130.2468,130.3756,130.1179,130.3062,18281.0
2025-02-25 11:55:00,131.47,131.51,131.23,131.24,9776.0,130.2963,130.336,130.0585,130.0684,9776.0
2025-02-25 12:00:00,131.21,131.35,131.21,131.25,8455.0,130.0386,130.1774,130.0386,130.0783,8455.0
2025-02-25 12:05:00,131.26,131.26,130.9,131.04,13251.0,130.0882,130.0882,129.7314,129.8702,13251.0
2025-02-25 12:10:00,131.05,131.34,131.04,131.14,6235.0,129.8801,130.1675,129.8702,129.9693,6235.0
2025-02-25 12:15:00,131.19,131.41,131.14,131.32,10171.0,130.0188,130.2369,129.9693,130.1477,10171.0
2025-02-25 12:20:00,131.32,131.39,131.17,131.32,5956.0,130.1477,130.217,129.999,130.1477,5956.0
2025-02-25 12:25:00,131.31,131.45,131.29,131.37,5038.0,130.1378,130.2765,130.1179,130.1972,5038.0
2025-02-25 12:30:00,131.42,131.54,131.34,131.45,8057.0,130.2468,130.3657,130.1675,130.2765,8057.0
2025-02-25 12:35:00,131.42,131.45,131.27,131.42,11908.0,130.2468,130.2765,130.0981,130.2468,11908.0
2025-02-25 12:40:00,131.4,131.57,131.32,131.55,12025.0,130.2269,130.3954,130.1477,130.3756,12025.0
2025-02-25 12:45:00,131.53,131.67,131.5,131.65,5849.0,130.3558,130.4945,130.3261,130.4747,5849.0
2025-02-25 12:50:00,131.62,131.74,131.6,131.72,4782.0,130.445,130.5639,130.4252,130.5441,4782.0
2025-02-25 12:55:00,131.7,131.77,131.55,131.6,6080.0,130.5243,130.5936,130.3756,130.4252,6080.0
2025-02-25 13:00:00,131.63,131.8,131.63,131.78,6745.0,130.4549,130.6234,130.4549,130.6036,6745.0
2025-02-25 13:05:00,131.78,131.92,131.74,131.8,3546.0,130.6036,130.7423,130.5639,130.6234,3546.0
2025-02-25 13:10:00,131.84,131.84,131.62,131.75,3767.0,130.663,130.663,130.445,130.5738,3767.0
2025-02-25 13:15:00,131.8,131.84,131.71,131.71,3197.0,130.6234,130.663,130.5342,130.5342,3197.0
2025-02-25 13:20:00,131.72,131.92,131.7,131.81,7742.0,130.5441,130.7423,130.5243,130.6333,7742.0
2025-02-25 13:25:00,131.84,131.84,131.58,131.58,7133.0,130.663,130.663,130.4053,130.4053,7133.0
2025-02-25 13:30:00,131.56,131.64,131.49,131.52,6505.0,130.3855,130.4648,130.3161,130.3459,6505.0
2025-02-25 13:35:00,131.49,131.89,131.48,131.86,8866.0,130.3161,130.7126,130.3062,130.6828,8866.0
2025-02-25 13:40:00,131.85,132.1,131.84,132.06,4212.0,130.6729,130.9207,130.663,130.8811,4212.0
2025-02-25 13:45:00,132.13,132.13,131.95,132.03,6589.0,130.9504,130.9504,130.772,130.8513,6589.0
2025-02-25 13:50:00,132.07,132.07,131.96,131.96,6152.0,130.891,130.891,130.7819,130.7819,6152.0
2025-02-25 13:55:00,131.91,131.96,131.85,131.86,3854.0,130.7324,130.7819,130.6729,130.6828,3854.0
2025-02-25 14:00:00,131.87,131.87,131.63,131.67,4520.0,130.6928,130.6928,130.4549,130.4945,4520.0
2025-02-25 14:05:00,131.61,131.68,131.48,131.5,6591.0,130.4351,130.5044,130.3062,130.3261,6591.0
2025-02-25 14:10:00,131.47,131.55,131.32,131.32,5240.0,130.2963,130.3756,130.1477,130.1477,5240.0
2025-02-25 14:15:00,131.32,131.32,131.15,131.25,9250.0,130.1477,130.1477,129.9792,130.0783,9250.0
2025-02-25 14:20:00,131.2,131.25,131.13,131.18,6392.0,130.0287,130.0783,129.9594,130.0089,6392.0
2025-02-25 14:25:00,131.22,131.23,131.14,131.17,6089.0,130.0486,130.0585,129.9693,129.999,6089.0
2025-02-25 14:30:00,131.16,131.21,131.07,131.14,5851.0,129.9891,130.0386,129.8999,129.9693,5851.0
2025-02-25 14:35:00,131.17,131.55,131.13,131.55,10647.0,129.999,130.3756,129.9594,130.3756,10647.0
2025-02-25 14:40:00,131.52,131.83,131.47,131.77,9679.0,130.3459,130.6531,130.2963,130.5936,9679.0
2025-02-25 14:45:00,131.77,131.78,131.5,131.75,12788.0,130.5936,130.6036,130.3261,130.5738,12788.0
2025-02-25 14:50:00,131.73,131.73,131.58,131.65,5763.0,130.554,130.554,130.4053,130.4747,5763.0
2025-02-25 14:55:00,131.66,131.72,131.56,131.61,10651.0,130.4846,130.5441,130.3855,130.4351,10651.0
2025-02-25 15:00:00,131.59,131.73,131.56,131.62,9372.0,130.4153,130.554,130.3855,130.445,9372.0
2025-02-25 15:05:00,131.62,131.82,131.57,131.82,6053.0,130.445,130.6432,130.3954,130.6432,6053.0
2025-02-25 15:10:00,131.81,131.85,131.62,131.73,7951.0,130.6333,130.6729,130.445,130.554,7951.0
2025-02-25 15:15:00,131.75,131.9,131.72,131.87,11090.0,130.5738,130.7225,130.5441,130.6928,11090.0
2025-02-25 15:20:00,131.86,132.06,131.84,132.03,9476.0,130.6828,130.8811,130.663,130.8513,9476.0
2025-02-25 15:25:00,132.03,132.13,131.96,132.03,15066.0,130.8513,130.9504,130.7819,130.8513,15066.0
2025-02-25 15:30:00,132.03,132.06,131.89,131.94,19595.0,130.8513,130.8811,130.7126,130.7621,19595.0
2025-02-25 15:35:00,131.93,131.96,131.53,131.55,30639.0,130.7522,130.7819,130.3558,130.3756,30639.0
2025-02-25 15:40:00,131.55,131.65,131.47,131.57,22872.0,130.3756,130.4747,130.2963,130.3954,22872.0
2025-02-25 15:45:00,131.56,131.59,131.25,131.4,51227.0,130.3855,130.4153,130.0783,130.2269,51227.0
2025-02-25 15:50:00,131.44,131.52,131.07,131.14,61950.0,130.2666,130.3459,129.8999,129.9693,61950.0
2025-02-25 15:55:00,131.15,131.34,131.02,131.32,157917.0,129.9792,130.1675,129.8503,130.1477,157917.0
2025-02-26 09:30:00,131.31,131.35,130.54,131.05,43856.0,130.1378,130.1774,129.3746,129.8801,43856.0
2025-02-26 09:35:00,130.91,130.91,130.51,130.8,23710.0,129.7413,129.7413,129.3449,129.6323,23710.0
2025-02-26 09:40:00,130.89,130.89,130.1,130.38,13775.0,129.7215,129.7215,128.9386,129.2161,13775.0
2025-02-26 09:45:00,130.46,130.93,130.45,130.93,34440.0,129.2953,129.7611,129.2854,129.7611,34440.0
2025-02-26 09:50:00,130.9,131.26,130.9,131.21,21077.0,129.7314,130.0882,129.7314,130.0386,21077.0
2025-02-26 09:55:00,131.2,131.71,131.2,131.56,28007.0,130.0287,130.5342,130.0287,130.3855,28007.0
2025-02-26 10:00:00,131.51,131.64,131.06,131.1,11386.0,130.336,130.4648,129.89,129.9296,11386.0
2025-02-26 10:05:00,131.08,131.28,131.03,131.17,8459.0,129.9098,130.108,129.8602,129.999,8459.0
2025-02-26 10:10:00,131.19,131.25,131.07,131.13,21899.0,130.0188,130.0783,129.8999,129.9594,21899.0
2025-02-26 10:15:00,131.07,131.13,130.74,130.82,8632.0,129.8999,129.9594,129.5728,129.6521,8632.0
2025-02-26 10:20:00,130.8,130.8,130.43,130.54,6713.0,129.6323,129.6323,129.2656,129.3746,6713.0
2025-02-26 10:25:00,130.53,130.53,130.34,130.45,10043.0,129.3647,129.3647,129.1764,129.2854,10043.0
2025-02-26 10:30:00,130.45,130.52,130.15,130.15,11099.0,129.2854,129.3548,128.9881,128.9881,11099.0
2025-02-26 10:35:00,130.16,130.24,129.93,129.98,9582.0,128.998,129.0773,128.7701,128.8196,9582.0
2025-02-26 10:40:00,129.98,130.2,129.89,130.16,18822.0,128.8196,129.0377,128.7304,128.998,18822.0
2025-02-26 10:45:00,130.13,130.13,129.64,129.68,19765.0,128.9683,128.9683,128.4827,128.5223,19765.0
2025-02-26 10:50:00,129.69,130.22,129.69,130.13,15432.0,128.5322,129.0575,128.5322,128.9683,15432.0
2025-02-26 10:55:00,130.06,130.21,130.04,130.04,8376.0,128.8989,129.0476,128.8791,128.8791,8376.0
2025-02-26 11:00:00,130.1,130.51,130.08,130.51,9404.0,128.9386,129.3449,128.9187,129.3449,9404.0
2025-02-26 11:05:00,130.52,130.54,130.41,130.41,5993.0,129.3548,129.3746,129.2458,129.2458,5993.0
2025-02-26 11:10:00,130.43,130.49,130.24,130.24,12411.0,129.2656,129.3251,129.0773,129.0773,12411.0
2025-02-26 11:15:00,130.24,130.44,130.22,130.22,14236.0,129.0773,129.2755,129.0575,129.0575,14236.0
2025-02-26 11:20:00,130.23,130.52,130.22,130.4,10213.0,129.0674,129.3548,129.0575,129.2359,10213.0
2025-02-26 11:25:00,130.4,130.55,130.24,130.26,10989.0,129.2359,129.3845,129.0773,129.0971,10989.0
2025-02-26 11:30:00,130.24,130.24,129.93,130.06,17936.0,129.0773,129.0773,128.7701,128.8989,17936.0
2025-02-26 11:35:00,130.12,130.35,130.03,130.17,11349.0,128.9584,129.1863,128.8692,129.0079,11349.0
2025-02-26 11:40:00,130.07,130.19,129.94,130.05,7469.0,128.9088,129.0277,128.78,128.889,7469.0
2025-02-26 11:45:00,130.03,130.06,129.78,129.88,7233.0,128.8692,128.8989,128.6214,128.7205,7233.0
2025-02-26 11:50:00,129.78,129.82,129.55,129.56,14063.0,128.6214,128.6611,128.3935,128.4034,14063.0
2025-02-26 11:55:00,129.55,129.66,129.43,129.62,21819.0,128.3935,128.5025,128.2745,128.4628,21819.0
2025-02-26 12:00:00,129.62,129.7,129.52,129.62,29456.0,128.4628,128.5421,128.3637,128.4628,29456.0
2025-02-26 12:05:00,129.65,129.8,129.59,129.66,10798.0,128.4926,128.6412,128.4331,128.5025,10798.0
2025-02-26 12:10:00,129.65,129.78,129.64,129.74,4990.0,128.4926,128.6214,128.4827,128.5818,4990.0
2025-02-26 12:15:00,129.72,129.85,129.72,129.84,15808.0,128.5619,128.6908,128.5619,128.6809,15808.0
2025-02-26 12:20:00,129.89,129.89,129.64,129.73,10502.0,128.7304,128.7304,128.4827,128.5719,10502.0
2025-02-26 12:25:00,129.76,129.79,129.56,129.65,17905.0,128.6016,128.6313,128.4034,128.4926,17905.0
2025-02-26 12:30:00,129.63,129.64,129.29,129.38,11324.0,128.4727,128.4827,128.1358,128.225,11324.0
2025-02-26 12:35:00,129.35,129.37,129.22,129.34,7984.0,128.1952,128.2151,128.0664,128.1853,7984.0
2025-02-26 12:40:00,129.31,129.48,129.26,129.48,11522.0,128.1556,128.3241,128.1061,128.3241,11522.0
2025-02-26 12:45:00,129.53,129.57,129.39,129.39,9117.0,128.3736,128.4133,128.2349,128.2349,9117.0
2025-02-26 12:50:00,129.43,129.51,129.39,129.47,10398.0,128.2745,128.3538,128.2349,128.3142,10398.0
2025-02-26 12:55:00,129.4,129.48,129.35,129.36,8306.0,128.2448,128.3241,128.1952,128.2052,8306.0
2025-02-26 13:00:00,129.32,129.36,128.91,129.11,59637.0,128.1655,128.2052,127.7592,127.9574,59637.0
2025-02-26 13:05:00,129.06,129.07,128.93,129.01,45761.0,127.9078,127.9177,127.779,127.8583,45761.0
2025-02-26 13:10:00,129.04,129.11,128.91,129.08,16226.0,127.888,127.9574,127.7592,127.9277,16226.0
2025-02-26 13:15:00,129.08,129.1,128.94,128.97,17909.0,127.9277,127.9475,127.7889,127.8186,17909.0
2025-02-26 13:20:00,128.97,129.02,128.91,129.0,14642.0,127.8186,127.8682,127.7592,127.8484,14642.0
2025-02-26 13:25:00,128.99,128.99,128.71,128.74,10502.0,127.8385,127.8385,127.561,127.5907,10502.0
2025-02-26 13:30:00,128.73,128.96,128.73,128.92,6762.0,127.5808,127.8087,127.5808,127.7691,6762.0
2025-02-26 13:35:00,128.95,129.1,128.8,129.08,11080.0,127.7988,127.9475,127.6502,127.9277,11080.0
2025-02-26 13:40:00,129.08,129.17,129.05,129.09,13779.0,127.9277,128.0169,127.8979,127.9376,13779.0
2025-02-26 13:45:00,129.09,129.09,128.9,129.02,16999.0,127.9376,127.9376,127.7493,127.8682,16999.0
2025-02-26 13:50:00,129.02,129.03,128.7,128.74,18218.0,127.8682,127.8781,127.5511,127.5907,18218.0
2025-02-26 13:55:00,128.71,128.87,128.65,128.86,10186.0,127.561,127.7195,127.5015,127.7096,10186.0
2025-02-26 14:00:00,128.81,129.0,128.76,128.76,25740.0,127.6601,127.8484,127.6105,127.6105,25740.0
2025-02-26 14:05:00,128.72,128.8,128.68,128.69,9220.0,127.5709,127.6502,127.5312,127.5411,9220.0
2025-02-26 14:10:00,128.68,128.89,128.6,128.74,17779.0,127.5312,127.7394,127.4519,127.5907,17779.0
2025-02-26 14:15:00,128.74,129.03,128.69,128.94,16752.0,127.5907,127.8781,127.5411,127.7889,16752.0
2025-02-26 14:20:00,129.0,129.08,128.87,128.94,10862.0,127.8484,127.9277,127.7195,127.7889,10862.0
2025-02-26 14:25:00,128.94,129.04,128.82,128.96,13371.0,127.7889,127.888,127.67,127.8087,13371.0
2025-02-26 14:30:00,128.96,129.09,128.91,129.05,6859.0,127.8087,127.9376,127.7592,127.8979,6859.0
2025-02-26 14:35:00,129.1,129.12,129.02,129.08,6787.0,127.9475,127.9673,127.8682,127.9277,6787.0
2025-02-26 14:40:00,129.08,129.38,129.05,129.27,17803.0,127.9277,128.225,127.8979,128.116,17803.0
2025-02-26 14:45:00,129.27,129.38,129.25,129.25,8200.0,128.116,128.225,128.0961,128.0961,8200.0
2025-02-26 14:50:00,129.25,129.29,129.19,129.23,10298.0,128.0961,128.1358,128.0367,128.0763,10298.0
2025-02-26 14:55:00,129.22,129.26,129.0,129.06,13632.0,128.0664,128.1061,127.8484,127.9078,13632.0
2025-02-26 15:00:00,129.09,129.15,129.06,129.06,4500.0,127.9376,127.997,127.9078,127.9078,4500.0
2025-02-26 15:05:00,129.07,129.25,129.06,129.16,9655.0,127.9177,128.0961,127.9078,128.0069,9655.0
2025-02-26 15:10:00,129.18,129.24,129.12,129.14,14871.0,128.0268,128.0862,127.9673,127.9871,14871.0
2025-02-26 15:15:00,129.16,129.2,129.01,129.07,16075.0,128.0069,128.0466,127.8583,127.9177,16075.0
2025-02-26 15:20:00,129.06,129.23,129.02,129.15,21043.0,127.9078,128.0763,127.8682,127.997,21043.0
2025-02-26 15:25:00,129.16,129.19,129.1,129.16,15381.0,128.0069,128.0367,127.9475,128.0069,15381.0
2025-02-26 15:30:00,129.13,129.29,129.0,129.28,31129.0,127.9772,128.1358,127.8484,128.1259,31129.0
2025-02-26 15:35:00,129.25,129.49,129.19,129.44,17004.0,128.0961,128.334,128.0367,128.2844,17004.0
2025-02-26 15:40:00,129.43,129.92,129.42,129.86,40482.0,128.2745,128.7602,128.2646,128.7007,40482.0
2025-02-26 15:45:00,129.83,129.96,129.58,129.58,28221.0,128.671,128.7998,128.4232,128.4232,28221.0
2025-02-26 15:50:00,129.64,129.74,129.57,129.66,45505.0,128.4827,128.5818,128.4133,128.5025,45505.0
2025-02-26 15:55:00,129.68,129.87,129.54,129.84,163523.0,128.5223,128.7106,128.3836,128.6809,163523.0
2025-02-27 09:30:00,131.02,131.39,129.99,130.01,43568.0,129.8503,130.217,128.8295,128.8494,43568.0
2025-02-27 09:35:00,129.76,130.65,129.75,130.31,8292.0,128.6016,129.4836,128.5917,129.1467,8292.0
2025-02-27 09:40:00,130.34,130.97,130.24,130.72,10881.0,129.1764,129.8008,129.0773,129.553,10881.0
2025-02-27 09:45:00,130.72,130.82,130.17,130.55,14356.0,129.553,129.6521,129.0079,129.3845,14356.0
2025-02-27 09:50:00,130.56,130.99,130.49,130.9,13528.0,129.3944,129.8206,129.3251,129.7314,13528.0
2025-02-27 09:55:00,130.88,131.02,130.12,130.36,13977.0,129.7116,129.8503,128.9584,129.1962,13977.0
2025-02-27 10:00:00,130.34,130.88,130.33,130.72,57766.0,129.1764,129.7116,129.1665,129.553,57766.0
2025-02-27 10:05:00,130.72,131.24,130.5,130.58,18208.0,129.553,130.0684,129.335,129.4143,18208.0
2025-02-27 10:10:00,130.58,131.65,130.58,131.49,38503.0,129.4143,130.4747,129.4143,130.3161,38503.0
2025-02-27 10:15:00,131.48,131.58,131.36,131.41,15478.0,130.3062,130.4053,130.1873,130.2369,15478.0
2025-02-27 10:20:00,131.46,132.09,131.43,132.09,11147.0,130.2864,130.9108,130.2567,130.9108,11147.0
2025-02-27 10:25:00,132.02,132.02,131.41,131.46,66983.0,130.8414,130.8414,130.2369,130.2864,66983.0
2025-02-27 10:30:00,131.41,131.45,131.0,131.02,6439.0,130.2369,130.2765,129.8305,129.8503,6439.0
2025-02-27 10:35:00,131.0,131.2,130.75,131.0,6697.0,129.8305,130.0287,129.5827,129.8305,6697.0
2025-02-27 10:40:00,131.0,131.17,130.78,131.17,16959.0,129.8305,129.999,129.6125,129.999,16959.0
2025-02-27 10:45:00,131.19,131.34,131.1,131.34,6622.0,130.0188,130.1675,129.9296,130.1675,6622.0
2025-02-27 10:50:00,131.31,131.35,131.06,131.09,11098.0,130.1378,130.1774,129.89,129.9197,11098.0
2025-02-27 10:55:00,131.1,131.36,130.99,131.07,14438.0,129.9296,130.1873,129.8206,129.8999,14438.0
2025-02-27 11:00:00,131.11,131.33,131.08,131.29,13821.0,129.9395,130.1576,129.9098,130.1179,13821.0
2025-02-27 11:05:00,131.26,131.33,131.1,131.1,15960.0,130.0882,130.1576,129.9296,129.9296,15960.0
2025-02-27 11:10:00,131.14,131.6,131.13,131.33,13249.0,129.9693,130.4252,129.9594,130.1576,13249.0
2025-02-27 11:15:00,131.37,131.64,131.36,131.6,6614.0,130.1972,130.4648,130.1873,130.4252,6614.0
2025-02-27 11:20:00,131.63,131.65,131.41,131.44,10546.0,130.4549,130.4747,130.2369,130.2666,10546.0
2025-02-27 11:25:00,131.42,131.52,131.21,131.38,7373.0,130.2468,130.3459,130.0386,130.2071,7373.0
2025-02-27 11:30:00,131.34,131.47,131.23,131.24,15643.0,130.1675,130.2963,130.0585,130.0684,15643.0
2025-02-27 11:35:00,131.26,131.33,131.18,131.31,6482.0,130.0882,130.1576,130.0089,130.1378,6482.0
2025-02-27 11:40:00,131.28,131.28,131.03,131.12,8422.0,130.108,130.108,129.8602,129.9494,8422.0
2025-02-27 11:45:00,131.13,131.36,131.12,131.27,9112.0,129.9594,130.1873,129.9494,130.0981,9112.0
2025-02-27 11:50:00,131.25,131.25,131.1,131.14,4759.0,130.0783,130.0783,129.9296,129.9693,4759.0
2025-02-27 11:55:00,131.21,131.3,131.03,131.08,11388.0,130.0386,130.1278,129.8602,129.9098,11388.0
2025-02-27 12:00:00,131.07,131.33,131.01,131.23,9238.0,129.8999,130.1576,129.8404,130.0585,9238.0
2025-02-27 12:05:00,131.24,131.35,131.22,131.23,3682.0,130.0684,130.1774,130.0486,130.0585,3682.0
2025-02-27 12:10:00,131.27,131.38,131.16,131.21,10772.0,130.0981,130.2071,129.9891,130.0386,10772.0
2025-02-27 12:15:00,131.18,131.18,131.04,131.11,5978.0,130.0089,130.0089,129.8702,129.9395,5978.0
2025-02-27 12:20:00,131.11,131.18,131.05,131.13,4087.0,129.9395,130.0089,129.8801,129.9594,4087.0
2025-02-27 12:25:00,131.16,131.38,131.15,131.35,9534.0,129.9891,130.2071,129.9792,130.1774,9534.0
2025-02-27 12:30:00,131.39,131.48,131.37,131.48,6762.0,130.217,130.3062,130.1972,130.3062,6762.0
2025-02-27 12:35:00,131.48,131.57,131.38,131.47,10170.0,130.3062,130.3954,130.2071,130.2963,10170.0
2025-02-27 12:40:00,131.44,131.48,131.15,131.18,36595.0,130.2666,130.3062,129.9792,130.0089,36595.0
2025-02-27 12:45:00,131.19,131.28,131.13,131.22,13877.0,130.0188,130.108,129.9594,130.0486,13877.0
2025-02-27 12:50:00,131.24,131.45,131.17,131.42,12118.0,130.0684,130.2765,129.999,130.2468,12118.0
2025-02-27 12:55:00,131.38,131.54,131.38,131.44,12314.0,130.2071,130.3657,130.2071,130.2666,12314.0
2025-02-27 13:00:00,131.44,131.63,131.37,131.52,18813.0,130.2666,130.4549,130.1972,130.3459,18813.0
2025-02-27 13:05:00,131.49,131.72,131.49,131.53,7657.0,130.3161,130.5441,130.3161,130.3558,7657.0
2025-02-27 13:10:00,131.58,131.68,131.54,131.63,7278.0,130.4053,130.5044,130.3657,130.4549,7278.0
2025-02-27 13:15:00,131.63,131.72,131.54,131.64,9125.0,130.4549,130.5441,130.3657,130.4648,9125.0
2025-02-27 13:20:00,131.6,131.78,131.6,131.62,13606.0,130.4252,130.6036,130.4252,130.445,13606.0
2025-02-27 13:25:00,131.54,131.67,131.39,131.44,12905.0,130.3657,130.4945,130.217,130.2666,12905.0
2025-02-27 13:30:00,131.48,131.55,131.38,131.53,9168.0,130.3062,130.3756,130.2071,130.3558,9168.0
2025-02-27 13:35:00,131.56,131.77,131.54,131.71,7133.0,130.3855,130.5936,130.3657,130.5342,7133.0
2025-02-27 13:40:00,131.74,131.74,131.61,131.7,9995.0,130.5639,130.5639,130.4351,130.5243,9995.0
2025-02-27 13:45:00,131.72,131.81,131.67,131.76,9065.0,130.5441,130.6333,130.4945,130.5837,9065.0
2025-02-27 13:50:00,131.76,131.92,131.63,131.92,10070.0,130.5837,130.7423,130.4549,130.7423,10070.0
2025-02-27 13:55:00,131.93,131.96,131.74,131.74,15434.0,130.7522,130.7819,130.5639,130.5639,15434.0
2025-02-27 14:00:00,131.75,131.77,131.6,131.65,9674.0,130.5738,130.5936,130.4252,130.4747,9674.0
2025-02-27 14:05:00,131.65,131.66,131.55,131.55,8149.0,130.4747,130.4846,130.3756,130.3756,8149.0
2025-02-27 14:10:00,131.61,131.69,131.57,131.59,7995.0,130.4351,130.5144,130.3954,130.4153,7995.0
2025-02-27 14:15:00,131.62,131.65,131.51,131.64,12146.0,130.445,130.4747,130.336,130.4648,12146.0
2025-02-27 14:20:00,131.63,131.73,131.49,131.56,16612.0,130.4549,130.554,130.3161,130.3855,16612.0
2025-02-27 14:25:00,131.56,131.73,131.51,131.54,11966.0,130.3855,130.554,130.336,130.3657,11966.0
2025-02-27 14:30:00,131.52,131.56,131.38,131.51,15673.0,130.3459,130.3855,130.2071,130.336,15673.0
2025-02-27 14:35:00,131.51,131.61,131.48,131.5,12410.0,130.336,130.4351,130.3062,130.3261,12410.0
2025-02-27 14:40:00,131.48,131.52,131.24,131.37,21179.0,130.3062,130.3459,130.0684,130.1972,21179.0
2025-02-27 14:45:00,131.43,131.53,131.33,131.41,10715.0,130.2567,130.3558,130.1576,130.2369,10715.0
2025-02-27 14:50:00,131.37,131.56,131.29,131.34,9369.0,130.1972,130.3855,130.1179,130.1675,9369.0
2025-02-27 14:55:00,131.3,131.36,131.15,131.18,9009.0,130.1278,130.1873,129.9792,130.0089,9009.0
2025-02-27 15:00:00,131.15,131.17,131.03,131.13,8386.0,129.9792,129.999,129.8602,129.9594,8386.0
2025-02-27 15:05:00,131.14,131.21,130.86,130.92,22214.0,129.9693,130.0386,129.6918,129.7512,22214.0
2025-02-27 15:10:00,130.91,130.91,130.68,130.72,17515.0,129.7413,129.7413,129.5134,129.553,17515.0
2025-02-27 15:15:00,130.72,130.78,130.6,130.72,26890.0,129.553,129.6125,129.4341,129.553,26890.0
2025-02-27 15:20:00,130.71,130.97,130.69,130.8,41669.0,129.5431,129.8008,129.5233,129.6323,41669.0
2025-02-27 15:25:00,130.8,130.89,130.7,130.71,17968.0,129.6323,129.7215,129.5332,129.5431,17968.0
2025-02-27 15:30:00,130.7,131.08,130.7,131.01,19987.0,129.5332,129.9098,129.5332,129.8404,19987.0
2025-02-27 15:35:00,131.06,131.23,130.99,131.04,16384.0,129.89,130.0585,129.8206,129.8702,16384.0
2025-02-27 15:40:00,131.02,131.02,130.74,130.86,20249.0,129.8503,129.8503,129.5728,129.6918,20249.0
2025-02-27 15:45:00,130.87,130.98,130.76,130.79,36796.0,129.7017,129.8107,129.5927,129.6224,36796.0
2025-02-27 15:50:00,130.84,130.98,130.77,130.84,35508.0,129.6719,129.8107,129.6026,129.6719,35508.0
2025-02-27 15:55:00,130.84,130.84,130.39,130.69,161141.0,129.6719,129.6719,129.226,129.5233,161141.0
2025-02-28 09:30:00,128.1,128.82,125.28,125.71,239232.0,126.9564,127.67,124.1616,124.5877,239232.0
2025-02-28 09:35:00,125.82,125.82,124.74,125.16,109683.0,124.6968,124.6968,123.6264,124.0427,109683.0
2025-02-28 09:40:00,125.21,126.51,124.77,125.8,61324.0,124.0922,125.3806,123.6561,124.6769,61324.0
2025-02-28 09:45:00,125.81,125.96,124.75,124.85,85278.0,124.6869,124.8355,123.6363,123.7354,85278.0
2025-02-28 09:50:00,124.85,125.56,124.6,124.75,75474.0,123.7354,124.4391,123.4877,123.6363,75474.0
2025-02-28 09:55:00,124.8,125.24,124.36,125.05,76114.0,123.6859,124.1219,123.2498,123.9336,76114.0
2025-02-28 10:00:00,125.08,125.86,124.99,125.77,93327.0,123.9634,124.7364,123.8742,124.6472,93327.0
2025-02-28 10:05:00,125.75,125.84,125.33,125.46,26112.0,124.6274,124.7166,124.2111,124.34,26112.0
2025-02-28 10:10:00,125.42,125.79,125.28,125.78,23157.0,124.3003,124.667,124.1616,124.6571,23157.0
2025-02-28 10:15:00,125.71,125.79,125.21,125.27,30001.0,124.5877,124.667,124.0922,124.1517,30001.0
2025-02-28 10:20:00,125.32,125.65,125.06,125.56,69096.0,124.2012,124.5283,123.9435,124.4391,69096.0
2025-02-28 10:25:00,125.55,125.65,125.04,125.24,45999.0,124.4292,124.5283,123.9237,124.1219,45999.0
2025-02-28 10:30:00,125.25,126.08,125.23,126.08,39031.0,124.1319,124.9544,124.112,124.9544,39031.0
2025-02-28 10:35:00,125.87,125.87,125.27,125.33,19572.0,124.7463,124.7463,124.1517,124.2111,19572.0
2025-02-28 10:40:00,125.28,125.37,125.11,125.19,17341.0,124.1616,124.2508,123.9931,124.0724,17341.0
2025-02-28 10:45:00,125.28,125.6,125.28,125.38,21044.0,124.1616,124.4787,124.1616,124.2607,21044.0
2025-02-28 10:50:00,125.43,126.1,125.4,126.06,43788.0,124.3102,124.9743,124.2805,124.9346,43788.0
2025-02-28 10:55:00,126.01,126.28,125.5,125.81,37087.0,124.8851,125.1527,124.3796,124.6869,37087.0
2025-02-28 11:00:00,125.76,125.88,125.31,125.36,47540.0,124.6373,124.7562,124.1913,124.2409,47540.0
2025-02-28 11:05:00,125.36,125.39,124.89,124.98,44166.0,124.2409,124.2706,123.7751,123.8643,44166.0
2025-02-28 11:10:00,124.98,125.11,124.95,125.01,27190.0,123.8643,123.9931,123.8345,123.894,27190.0
2025-02-28 11:15:00,124.98,125.15,124.93,125.02,31628.0,123.8643,124.0327,123.8147,123.9039,31628.0
2025-02-28 11:20:00,124.98,125.01,124.66,124.66,41522.0,123.8643,123.894,123.5471,123.5471,41522.0
2025-02-28 11:25:00,124.68,125.05,124.59,124.94,67529.0,123.5669,123.9336,123.4777,123.8246,67529.0
2025-02-28 11:30:00,125.0,125.15,124.85,125.15,18379.0,123.8841,124.0327,123.7354,124.0327,18379.0
2025-02-28 11:35:00,125.15,125.2,124.88,124.88,31664.0,124.0327,124.0823,123.7652,123.7652,31664.0
2025-02-28 11:40:00,124.92,125.13,124.85,124.99,27019.0,123.8048,124.0129,123.7354,123.8742,27019.0
2025-02-28 11:45:00,125.04,125.25,124.97,125.23,12327.0,123.9237,124.1319,123.8543,124.112,12327.0
2025-02-28 11:50:00,125.25,125.35,125.03,125.28,18924.0,124.1319,124.231,123.9138,124.1616,18924.0
2025-02-28 11:55:00,125.29,125.41,125.16,125.26,8614.0,124.1715,124.2904,124.0427,124.1418,8614.0
2025-02-28 12:00:00,125.24,125.31,125.14,125.14,7106.0,124.1219,124.1913,124.0228,124.0228,7106.0
2025-02-28 12:05:00,125.17,125.33,125.15,125.18,13581.0,124.0526,124.2111,124.0327,124.0625,13581.0
2025-02-28 12:10:00,125.17,125.2,125.06,125.08,20850.0,124.0526,124.0823,123.9435,123.9634,20850.0
2025-02-28 12:15:00,125.08,125.45,125.07,125.45,10794.0,123.9634,124.3301,123.9535,124.3301,10794.0
2025-02-28 12:20:00,125.4,125.53,125.18,125.24,12179.0,124.2805,124.4094,124.0625,124.1219,12179.0
2025-02-28 12:25:00,125.22,125.23,124.94,125.13,21413.0,124.1021,124.112,123.8246,124.0129,21413.0
2025-02-28 12:30:00,125.15,125.33,125.12,125.23,12968.0,124.0327,124.2111,124.003,124.112,12968.0
2025-02-28 12:35:00,125.19,125.57,125.17,125.45,19368.0,124.0724,124.449,124.0526,124.3301,19368.0
2025-02-28 12:40:00,125.45,125.59,125.17,125.29,25826.0,124.3301,124.4688,124.0526,124.1715,25826.0
2025-02-28 12:45:00,125.3,125.38,125.08,125.09,22256.0,124.1814,124.2607,123.9634,123.9733,22256.0
2025-02-28 12:50:00,125.05,125.1,124.94,124.96,37425.0,123.9336,123.9832,123.8246,123.8444,37425.0
2025-02-28 12:55:00,124.99,125.23,124.96,125.18,22410.0,123.8742,124.112,123.8444,124.0625,22410.0
2025-02-28 13:00:00,125.13,125.4,125.1,125.15,19899.0,124.0129,124.2805,123.9832,124.0327,19899.0
2025-02-28 13:05:00,125.15,125.16,124.96,124.97,21954.0,124.0327,124.0427,123.8444,123.8543,21954.0
2025-02-28 13:10:00,124.96,125.06,124.83,124.98,27586.0,123.8444,123.9435,123.7156,123.8643,27586.0
2025-02-28 13:15:00,125.02,125.06,124.85,124.9,23681.0,123.9039,123.9435,123.7354,123.785,23681.0
2025-02-28 13:20:00,124.92,125.24,124.89,125.23,21656.0,123.8048,124.1219,123.7751,124.112,21656.0
2025-02-28 13:25:00,125.24,125.96,125.24,125.96,18026.0,124.1219,124.8355,124.1219,124.8355,18026.0
2025-02-28 13:30:00,125.85,126.02,125.76,125.92,22918.0,124.7265,124.895,124.6373,124.7959,22918.0
2025-02-28 13:35:00,125.95,126.08,125.79,125.92,24686.0,124.8256,124.9544,124.667,124.7959,24686.0
2025-02-28 13:40:00,125.97,126.08,125.77,125.9,44138.0,124.8454,124.9544,124.6472,124.776,44138.0
2025-02-28 13:45:00,125.94,126.18,125.72,126.14,11221.0,124.8157,125.0535,124.5977,125.0139,11221.0
2025-02-28 13:50:00,126.12,126.22,125.98,126.13,17575.0,124.9941,125.0932,124.8553,125.004,17575.0
2025-02-28 13:55:00,126.13,126.19,125.76,125.77,16695.0,125.004,125.0635,124.6373,124.6472,16695.0
2025-02-28 14:00:00,125.75,126.22,125.74,125.92,38718.0,124.6274,125.0932,124.6175,124.7959,38718.0
2025-02-28 14:05:00,125.9,126.12,125.79,125.85,18433.0,124.776,124.9941,124.667,124.7265,18433.0
2025-02-28 14:10:00,125.85,125.9,125.77,125.84,16088.0,124.7265,124.776,124.6472,124.7166,16088.0
2025-02-28 14:15:00,125.9,126.03,125.86,126.03,18708.0,124.776,124.9049,124.7364,124.9049,18708.0
2025-02-28 14:20:00,126.02,126.07,125.61,125.7,16315.0,124.895,124.9445,124.4886,124.5778,16315.0
2025-02-28 14:25:00,125.68,125.77,125.48,125.53,23016.0,124.558,124.6472,124.3598,124.4094,23016.0
2025-02-28 14:30:00,125.48,125.66,125.4,125.47,18030.0,124.3598,124.5382,124.2805,124.3499,18030.0
2025-02-28 14:35:00,125.47,125.68,125.35,125.35,24335.0,124.3499,124.558,124.231,124.231,24335.0
2025-02-28 14:40:00,125.4,125.47,125.25,125.47,21335.0,124.2805,124.3499,124.1319,124.3499,21335.0
2025-02-28 14:45:00,125.46,125.71,125.4,125.68,18007.0,124.34,124.5877,124.2805,124.558,18007.0
2025-02-28 14:50:00,125.68,125.85,125.57,125.71,37855.0,124.558,124.7265,124.449,124.5877,37855.0
2025-02-28 14:55:00,125.75,125.86,125.41,125.51,18498.0,124.6274,124.7364,124.2904,124.3895,18498.0
2025-02-28 15:00:00,125.5,125.64,125.49,125.62,12266.0,124.3796,124.5184,124.3697,124.4985,12266.0
2025-02-28 15:05:00,125.62,125.69,125.27,125.29,16987.0,124.4985,124.5679,124.1517,124.1715,16987.0
2025-02-28 15:10:00,125.29,125.4,125.23,125.38,22576.0,124.1715,124.2805,124.112,124.2607,22576.0
2025-02-28 15:15:00,125.42,125.49,125.26,125.31,30955.0,124.3003,124.3697,124.1418,124.1913,30955.0
2025-02-28 15:20:00,125.31,125.32,125.09,125.14,22035.0,124.1913,124.2012,123.9733,124.0228,22035.0
2025-02-28 15:25:00,125.17,125.51,125.13,125.51,44517.0,124.0526,124.3895,124.0129,124.3895,44517.0
2025-02-28 15:30:00,125.46,125.69,125.28,125.29,44924.0,124.34,124.5679,124.1616,124.1715,44924.0
2025-02-28 15:35:00,125.31,125.72,125.12,125.63,40213.0,124.1913,124.5977,124.003,124.5085,40213.0
2025-02-28 15:40:00,125.61,125.78,125.49,125.67,46226.0,124.4886,124.6571,124.3697,124.5481,46226.0
2025-02-28 15:45:00,125.65,126.26,125.63,126.26,67101.0,124.5283,125.1328,124.5085,125.1328,67101.0
2025-02-28 15:50:00,126.35,126.68,126.04,126.48,91530.0,125.222,125.5491,124.9148,125.3509,91530.0
2025-02-28 15:55:00,126.5,127.01,126.33,126.92,520125.0,125.3707,125.8761,125.2022,125.7869,520125.0
2025-03-03 09:30:00,126.93,126.97,123.65,125.0,114882.0,125.7969,125.8365,122.5461,123.8841,114882.0
2025-03-03 09:35:00,124.93,125.24,124.45,124.69,79140.0,123.8147,124.1219,123.339,123.5768,79140.0
2025-03-03 09:40:00,124.67,124.76,123.47,123.79,79817.0,123.557,123.6462,122.3677,122.6849,79817.0
2025-03-03 09:45:00,123.59,123.8,123.03,123.45,75685.0,122.4867,122.6948,121.9317,122.3479,75685.0
2025-03-03 09:50:00,123.44,123.95,123.23,123.48,52304.0,122.338,122.8435,122.1299,122.3777,52304.0
2025-03-03 09:55:00,123.44,124.06,123.43,123.61,94850.0,122.338,122.9525,122.3281,122.5065,94850.0
2025-03-03 10:00:00,123.57,123.61,122.59,123.14,65481.0,122.4668,122.5065,121.4956,122.0407,65481.0
2025-03-03 10:05:00,123.14,123.24,122.67,122.95,25661.0,122.0407,122.1398,121.5749,121.8524,25661.0
2025-03-03 10:10:00,122.87,122.9,122.18,122.48,62962.0,121.7731,121.8028,121.0893,121.3866,62962.0
2025-03-03 10:15:00,122.47,122.82,122.38,122.61,21388.0,121.3767,121.7235,121.2875,121.5154,21388.0
2025-03-03 10:20:00,122.61,122.81,122.37,122.45,72186.0,121.5154,121.7136,121.2776,121.3568,72186.0
2025-03-03 10:25:00,122.38,122.6,122.29,122.47,28615.0,121.2875,121.5055,121.1983,121.3767,28615.0
2025-03-03 10:30:00,122.53,122.95,122.33,122.95,20162.0,121.4361,121.8524,121.2379,121.8524,20162.0
2025-03-03 10:35:00,122.91,122.91,122.28,122.52,26207.0,121.8127,121.8127,121.1884,121.4262,26207.0
2025-03-03 10:40:00,122.43,122.9,122.25,122.79,25122.0,121.337,121.8028,121.1586,121.6938,25122.0
2025-03-03 10:45:00,122.74,122.9,122.48,122.48,18592.0,121.6443,121.8028,121.3866,121.3866,18592.0
2025-03-03 10:50:00,122.55,123.14,122.5,123.0,16254.0,121.456,122.0407,121.4064,121.9019,16254.0
2025-03-03 10:55:00,123.0,123.24,122.81,122.92,22832.0,121.9019,122.1398,121.7136,121.8227,22832.0
2025-03-03 11:00:00,122.92,123.13,122.92,123.08,32484.0,121.8227,122.0308,121.8227,121.9812,32484.0
2025-03-03 11:05:00,123.09,123.39,123.09,123.2,50131.0,121.9911,122.2885,121.9911,122.1002,50131.0
2025-03-03 11:10:00,123.2,123.7,123.06,123.69,56080.0,122.1002,122.5957,121.9614,122.5858,56080.0
2025-03-03 11:15:00,123.73,123.82,123.55,123.7,31196.0,122.6254,122.7146,122.447,122.5957,31196.0
2025-03-03 11:20:00,123.66,123.77,123.58,123.76,28041.0,122.556,122.6651,122.4768,122.6552,28041.0
2025-03-03 11:25:00,123.75,123.97,123.68,123.8,37042.0,122.6452,122.8633,122.5759,122.6948,37042.0
2025-03-03 11:30:00,123.78,123.87,123.62,123.73,14777.0,122.675,122.7642,122.5164,122.6254,14777.0
2025-03-03 11:35:00,123.71,124.61,123.7,124.59,60438.0,122.6056,123.4976,122.5957,123.4777,60438.0
2025-03-03 11:40:00,124.6,124.6,124.08,124.34,35318.0,123.4877,123.4877,122.9723,123.23,35318.0
2025-03-03 11:45:00,124.35,124.72,124.28,124.67,72733.0,123.2399,123.6066,123.1705,123.557,72733.0
2025-03-03 11:50:00,124.66,124.72,124.52,124.63,22888.0,123.5471,123.6066,123.4084,123.5174,22888.0
2025-03-03 11:55:00,124.62,124.73,124.52,124.68,25135.0,123.5075,123.6165,123.4084,123.5669,25135.0
2025-03-03 12:00:00,124.68,124.84,124.58,124.81,24353.0,123.5669,123.7255,123.4678,123.6958,24353.0
2025-03-03 12:05:00,124.81,125.12,124.66,124.96,44340.0,123.6958,124.003,123.5471,123.8444,44340.0
2025-03-03 12:10:00,124.98,125.05,124.94,124.98,12796.0,123.8643,123.9336,123.8246,123.8643,12796.0
2025-03-03 12:15:00,124.98,125.32,124.93,125.16,25726.0,123.8643,124.2012,123.8147,124.0427,25726.0
2025-03-03 12:20:00,125.21,125.37,125.17,125.25,9418.0,124.0922,124.2508,124.0526,124.1319,9418.0
2025-03-03 12:25:00,125.25,125.44,125.13,125.36,13178.0,124.1319,124.3202,124.0129,124.2409,13178.0
2025-03-03 12:30:00,125.42,125.78,125.35,125.73,14172.0,124.3003,124.6571,124.231,124.6076,14172.0
2025-03-03 12:35:00,125.69,125.99,125.66,125.92,19459.0,124.5679,124.8652,124.5382,124.7959,19459.0
2025-03-03 12:40:00,125.89,125.93,125.63,125.71,11575.0,124.7661,124.8058,124.5085,124.5877,11575.0
2025-03-03 12:45:00,125.73,125.9,125.59,125.88,54743.0,124.6076,124.776,124.4688,124.7562,54743.0
2025-03-03 12:50:00,125.82,125.9,125.6,125.62,14245.0,124.6968,124.776,124.4787,124.4985,14245.0
2025-03-03 12:55:00,125.58,125.62,125.34,125.34,14185.0,124.4589,124.4985,124.221,124.221,14185.0
2025-03-03 13:00:00,125.35,125.41,125.18,125.21,10745.0,124.231,124.2904,124.0625,124.0922,10745.0
2025-03-03 13:05:00,125.19,125.2,124.98,125.02,24590.0,124.0724,124.0823,123.8643,123.9039,24590.0
2025-03-03 13:10:00,124.98,124.98,122.51,122.51,186868.0,123.8643,123.8643,121.4163,121.4163,186868.0
2025-03-03 13:15:00,122.52,123.48,122.26,122.62,216295.0,121.4262,122.3777,121.1685,121.5253,216295.0
2025-03-03 13:20:00,122.53,122.73,122.32,122.63,161284.0,121.4361,121.6343,121.228,121.5352,161284.0
2025-03-03 13:25:00,122.63,122.65,121.77,121.81,182349.0,121.5352,121.5551,120.6829,120.7226,182349.0
2025-03-03 13:30:00,121.78,122.14,121.57,121.74,114556.0,120.6928,121.0496,120.4847,120.6532,114556.0
2025-03-03 13:35:00,121.7,121.7,121.05,121.1,60006.0,120.6135,120.6135,119.9693,120.0189,60006.0
2025-03-03 13:40:00,121.13,121.42,121.05,121.16,80448.0,120.0486,120.336,119.9693,120.0784,80448.0
2025-03-03 13:45:00,121.03,121.93,120.87,121.63,52490.0,119.9495,120.8415,119.791,120.5442,52490.0
2025-03-03 13:50:00,121.53,121.66,121.28,121.31,52762.0,120.4451,120.5739,120.1973,120.227,52762.0
2025-03-03 13:55:00,121.3,121.56,121.23,121.51,84187.0,120.2171,120.4748,120.1477,120.4252,84187.0
2025-03-03 14:00:00,121.56,122.07,121.56,121.84,26759.0,120.4748,120.9802,120.4748,120.7523,26759.0
2025-03-03 14:05:00,121.81,121.83,121.36,121.55,65704.0,120.7226,120.7424,120.2766,120.4649,65704.0
2025-03-03 14:10:00,121.56,121.56,121.24,121.31,49234.0,120.4748,120.4748,120.1576,120.227,49234.0
2025-03-03 14:15:00,121.3,121.79,121.3,121.68,46209.0,120.2171,120.7027,120.2171,120.5937,46209.0
2025-03-03 14:20:00,121.74,121.84,121.4,121.45,23599.0,120.6532,120.7523,120.3162,120.3658,23599.0
2025-03-03 14:25:00,121.41,121.46,121.26,121.32,35668.0,120.3261,120.3757,120.1775,120.2369,35668.0
2025-03-03 14:30:00,121.3,121.48,121.25,121.42,60503.0,120.2171,120.3955,120.1676,120.336,60503.0
2025-03-03 14:35:00,121.37,121.83,121.34,121.67,37564.0,120.2865,120.7424,120.2568,120.5838,37564.0
2025-03-03 14:40:00,121.68,121.78,121.3,121.4,48743.0,120.5937,120.6928,120.2171,120.3162,48743.0
2025-03-03 14:45:00,121.42,121.5,121.2,121.2,55689.0,120.336,120.4153,120.118,120.118,55689.0
2025-03-03 14:50:00,121.22,121.45,120.98,121.37,20678.0,120.1378,120.3658,119.9,120.2865,20678.0
2025-03-03 14:55:00,121.37,121.37,120.92,121.1,51518.0,120.2865,120.2865,119.8405,120.0189,51518.0
2025-03-03 15:00:00,121.1,121.14,120.56,120.7,90801.0,120.0189,120.0585,119.4837,119.6225,90801.0
2025-03-03 15:05:00,120.71,120.78,120.0,120.07,93273.0,119.6324,119.7018,118.9287,118.9981,93273.0
2025-03-03 15:10:00,120.15,120.15,119.87,119.95,84291.0,119.0774,119.0774,118.7999,118.8792,84291.0
2025-03-03 15:15:00,120.01,120.27,120.01,120.11,23389.0,118.9386,119.1963,118.9386,119.0377,23389.0
2025-03-03 15:20:00,120.07,120.37,119.97,120.34,20240.0,118.9981,119.2954,118.899,119.2657,20240.0
2025-03-03 15:25:00,120.34,120.5,120.14,120.17,24106.0,119.2657,119.4243,119.0675,119.0972,24106.0
2025-03-03 15:30:00,120.21,120.31,119.86,119.9,82869.0,119.1368,119.236,118.79,118.8296,82869.0
2025-03-03 15:35:00,119.93,119.93,119.49,119.52,49045.0,118.8593,118.8593,118.4233,118.453,49045.0
2025-03-03 15:40:00,119.56,119.82,119.37,119.74,48326.0,118.4926,118.7503,118.3043,118.671,48326.0
2025-03-03 15:45:00,119.72,120.17,119.66,119.87,104128.0,118.6512,119.0972,118.5918,118.7999,104128.0
2025-03-03 15:50:00,119.92,120.54,119.73,120.52,141894.0,118.8494,119.4639,118.6611,119.4441,141894.0
2025-03-03 15:55:00,120.54,120.74,120.02,120.55,364413.0,119.4639,119.6621,118.9485,119.4738,364413.0
2025-03-04 09:30:00,119.14,119.97,118.39,119.66,143024.0,118.0764,118.899,117.3331,118.5918,143024.0
2025-03-04 09:35:00,119.66,121.11,119.65,120.3,117145.0,118.5918,120.0288,118.5818,119.226,117145.0
2025-03-04 09:40:00,120.21,120.75,119.49,119.49,37671.0,119.1368,119.672,118.4233,118.4233,37671.0
2025-03-04 09:45:00,119.47,119.73,119.22,119.49,53936.0,118.4035,118.6611,118.1557,118.4233,53936.0
2025-03-04 09:50:00,119.53,119.55,118.3,118.48,55888.0,118.4629,118.4827,117.2439,117.4223,55888.0
2025-03-04 09:55:00,118.54,118.84,118.27,118.37,50636.0,117.4818,117.7791,117.2142,117.3133,50636.0
2025-03-04 10:00:00,118.28,118.43,117.72,117.83,155694.0,117.2241,117.3727,116.6691,116.7781,155694.0
2025-03-04 10:05:00,117.8,118.5,117.79,118.44,28966.0,116.7484,117.4421,116.7384,117.3826,28966.0
2025-03-04 10:10:00,118.42,118.45,118.15,118.44,115472.0,117.3628,117.3926,117.0952,117.3826,115472.0
2025-03-04 10:15:00,118.37,118.64,118.1,118.16,31888.0,117.3133,117.5809,117.0457,117.1051,31888.0
2025-03-04 10:20:00,118.18,119.14,118.17,119.07,33935.0,117.125,118.0764,117.1151,118.007,33935.0
2025-03-04 10:25:00,119.02,119.43,118.79,119.37,97544.0,117.9575,118.3638,117.7295,118.3043,97544.0
2025-03-04 10:30:00,119.32,119.95,119.31,119.78,57198.0,118.2548,118.8792,118.2449,118.7107,57198.0
2025-03-04 10:35:00,119.77,120.0,119.4,119.45,128711.0,118.7008,118.9287,118.3341,118.3836,128711.0
2025-03-04 10:40:00,119.47,119.75,119.15,119.55,156153.0,118.4035,118.681,118.0863,118.4827,156153.0
2025-03-04 10:45:00,119.55,119.85,119.33,119.53,72772.0,118.4827,118.7801,118.2647,118.4629,72772.0
2025-03-04 10:50:00,119.57,119.73,119.31,119.61,24022.0,118.5026,118.6611,118.2449,118.5422,24022.0
2025-03-04 10:55:00,119.57,119.59,119.35,119.37,16993.0,118.5026,118.5224,118.2845,118.3043,16993.0
2025-03-04 11:00:00,119.51,119.65,119.44,119.45,11734.0,118.4431,118.5818,118.3737,118.3836,11734.0
2025-03-04 11:05:00,119.5,119.63,119.36,119.56,17869.0,118.4332,118.562,118.2944,118.4926,17869.0
2025-03-04 11:10:00,119.59,120.3,119.59,120.3,19106.0,118.5224,119.226,118.5224,119.226,19106.0
2025-03-04 11:15:00,120.18,120.6,120.08,120.11,25239.0,119.1071,119.5234,119.008,119.0377,25239.0
2025-03-04 11:20:00,120.11,120.29,119.89,120.18,39878.0,119.0377,119.2161,118.8197,119.1071,39878.0
2025-03-04 11:25:00,120.2,120.27,119.89,120.04,33536.0,119.1269,119.1963,118.8197,118.9684,33536.0
2025-03-04 11:30:00,120.09,120.88,120.09,120.56,35322.0,119.0179,119.8009,119.0179,119.4837,35322.0
2025-03-04 11:35:00,120.56,121.14,120.46,121.09,28807.0,119.4837,120.0585,119.3846,120.009,28807.0
2025-03-04 11:40:00,121.1,121.41,120.84,121.23,71220.0,120.0189,120.3261,119.7612,120.1477,71220.0
2025-03-04 11:45:00,121.23,121.25,120.8,120.98,30540.0,120.1477,120.1676,119.7216,119.9,30540.0
2025-03-04 11:50:00,120.93,121.17,120.68,120.99,26309.0,119.8504,120.0883,119.6026,119.9099,26309.0
2025-03-04 11:55:00,120.99,121.43,120.99,121.42,17625.0,119.9099,120.346,119.9099,120.336,17625.0
2025-03-04 12:00:00,121.42,121.96,121.13,121.73,87590.0,120.336,120.8712,120.0486,120.6433,87590.0
2025-03-04 12:05:00,121.7,121.77,121.51,121.64,17574.0,120.6135,120.6829,120.4252,120.5541,17574.0
2025-03-04 12:10:00,121.64,121.67,121.36,121.47,11803.0,120.5541,120.5838,120.2766,120.3856,11803.0
2025-03-04 12:15:00,121.51,121.62,121.38,121.51,21875.0,120.4252,120.5343,120.2964,120.4252,21875.0
2025-03-04 12:20:00,121.46,121.83,121.39,121.66,17852.0,120.3757,120.7424,120.3063,120.5739,17852.0
2025-03-04 12:25:00,121.73,122.28,121.65,122.1,28731.0,120.6433,121.1884,120.564,121.01,28731.0
2025-03-04 12:30:00,122.1,122.19,121.51,121.64,54025.0,121.01,121.0992,120.4252,120.5541,54025.0
2025-03-04 12:35:00,121.63,122.08,121.53,122.02,21901.0,120.5442,120.9901,120.4451,120.9307,21901.0
2025-03-04 12:40:00,122.05,122.16,121.64,121.84,19091.0,120.9604,121.0694,120.5541,120.7523,19091.0
2025-03-04 12:45:00,121.8,122.24,121.7,122.05,20185.0,120.7126,121.1487,120.6135,120.9604,20185.0
2025-03-04 12:50:00,121.98,122.02,121.57,121.81,17542.0,120.891,120.9307,120.4847,120.7226,17542.0
2025-03-04 12:55:00,121.79,121.95,121.68,121.78,18791.0,120.7027,120.8613,120.5937,120.6928,18791.0
2025-03-04 13:00:00,121.8,122.01,121.69,121.95,16812.0,120.7126,120.9208,120.6036,120.8613,16812.0
2025-03-04 13:05:00,121.95,122.29,121.8,122.11,26123.0,120.8613,121.1983,120.7126,121.0199,26123.0
2025-03-04 13:10:00,122.15,122.37,121.97,122.23,23033.0,121.0595,121.2776,120.8811,121.1388,23033.0
2025-03-04 13:15:00,122.2,122.49,122.02,122.37,18392.0,121.1091,121.3965,120.9307,121.2776,18392.0
2025-03-04 13:20:00,122.33,122.47,122.09,122.12,24852.0,121.2379,121.3767,121.0001,121.0298,24852.0
2025-03-04 13:25:00,122.15,122.35,121.96,122.15,40327.0,121.0595,121.2577,120.8712,121.0595,40327.0
2025-03-04 13:30:00,122.17,122.26,122.01,122.11,27716.0,121.0793,121.1685,120.9208,121.0199,27716.0
2025-03-04 13:35:00,122.11,122.11,121.79,121.95,37322.0,121.0199,121.0199,120.7027,120.8613,37322.0
2025-03-04 13:40:00,121.99,122.1,121.73,122.02,23876.0,120.901,121.01,120.6433,120.9307,23876.0
2025-03-04 13:45:00,122.01,122.01,121.7,121.7,20080.0,120.9208,120.9208,120.6135,120.6135,20080.0
2025-03-04 13:50:00,121.73,122.29,121.72,122.29,16944.0,120.6433,121.1983,120.6334,121.1983,16944.0
2025-03-04 13:55:00,122.35,122.83,122.35,122.73,22579.0,121.2577,121.7335,121.2577,121.6343,22579.0
2025-03-04 14:00:00,122.72,123.11,122.67,122.83,18881.0,121.6244,122.011,121.5749,121.7335,18881.0
2025-03-04 14:05:00,122.79,123.25,122.79,123.25,31414.0,121.6938,122.1497,121.6938,122.1497,31414.0
2025-03-04 14:10:00,123.21,123.21,122.92,123.06,25918.0,122.1101,122.1101,121.8227,121.9614,25918.0
2025-03-04 14:15:00,123.06,123.18,122.85,122.97,15739.0,121.9614,122.0803,121.7533,121.8722,15739.0
2025-03-04 14:20:00,122.99,123.27,122.86,123.13,24385.0,121.892,122.1695,121.7632,122.0308,24385.0
2025-03-04 14:25:00,123.15,123.27,122.71,122.79,20114.0,122.0506,122.1695,121.6145,121.6938,20114.0
2025-03-04 14:30:00,122.74,122.86,122.6,122.74,27592.0,121.6443,121.7632,121.5055,121.6443,27592.0
2025-03-04 14:35:00,122.72,122.93,122.63,122.93,39579.0,121.6244,121.8326,121.5352,121.8326,39579.0
2025-03-04 14:40:00,122.93,122.96,122.69,122.77,15429.0,121.8326,121.8623,121.5947,121.674,15429.0
2025-03-04 14:45:00,122.75,123.08,122.69,122.92,17306.0,121.6542,121.9812,121.5947,121.8227,17306.0
2025-03-04 14:50:00,122.94,123.24,122.94,123.02,26796.0,121.8425,122.1398,121.8425,121.9218,26796.0
2025-03-04 14:55:00,123.15,123.35,122.97,122.99,39691.0,122.0506,122.2488,121.8722,121.892,39691.0
2025-03-04 15:00:00,123.01,123.26,123.0,123.1,42912.0,121.9118,122.1596,121.9019,122.001,42912.0
2025-03-04 15:05:00,123.15,123.27,123.06,123.12,25844.0,122.0506,122.1695,121.9614,122.0209,25844.0
2025-03-04 15:10:00,123.12,123.15,122.95,123.15,21140.0,122.0209,122.0506,121.8524,122.0506,21140.0
2025-03-04 15:15:00,123.19,123.31,123.04,123.11,32568.0,122.0902,122.2092,121.9416,122.011,32568.0
2025-03-04 15:20:00,123.14,123.87,123.09,123.75,58910.0,122.0407,122.7642,121.9911,122.6452,58910.0
2025-03-04 15:25:00,123.75,123.76,123.42,123.62,44008.0,122.6452,122.6552,122.3182,122.5164,44008.0
2025-03-04 15:30:00,123.61,123.61,122.86,122.97,55757.0,122.5065,122.5065,121.7632,121.8722,55757.0
2025-03-04 15:35:00,123.0,123.04,122.4,122.54,50668.0,121.9019,121.9416,121.3073,121.446,50668.0
2025-03-04 15:40:00,122.5,122.61,122.04,122.59,64851.0,121.4064,121.5154,120.9505,121.4956,64851.0
2025-03-04 15:45:00,122.63,122.66,122.2,122.26,56901.0,121.5352,121.565,121.1091,121.1685,56901.0
2025-03-04 15:50:00,122.25,122.34,121.79,122.32,90040.0,121.1586,121.2478,120.7027,121.228,90040.0
2025-03-04 15:55:00,122.34,122.42,122.06,122.1,325493.0,121.2478,121.3271,120.9703,121.01,325493.0
2025-03-05 09:30:00,120.0,120.69,119.55,120.64,98819.0,118.9287,119.6126,118.4827,119.563,98819.0
2025-03-05 09:35:00,120.75,121.47,120.51,120.55,42281.0,119.672,120.3856,119.4342,119.4738,42281.0
2025-03-05 09:40:00,120.66,120.9,120.39,120.7,30951.0,119.5828,119.8207,119.3152,119.6225,30951.0
2025-03-05 09:45:00,120.63,120.78,119.47,119.66,43561.0,119.5531,119.7018,118.4035,118.5918,43561.0
2025-03-05 09:50:00,119.66,120.3,119.44,119.9,30306.0,118.5918,119.226,118.3737,118.8296,30306.0
2025-03-05 09:55:00,120.03,120.09,119.57,119.74,19463.0,118.9585,119.0179,118.5026,118.671,19463.0
2025-03-05 10:00:00,119.74,120.6,119.74,120.55,26569.0,118.671,119.5234,118.671,119.4738,26569.0
2025-03-05 10:05:00,120.62,120.94,120.49,120.5,33105.0,119.5432,119.8603,119.4143,119.4243,33105.0
2025-03-05 10:10:00,120.52,120.59,120.08,120.3,24595.0,119.4441,119.5135,119.008,119.226,24595.0
2025-03-05 10:15:00,120.23,120.3,120.0,120.13,19529.0,119.1567,119.226,118.9287,119.0576,19529.0
2025-03-05 10:20:00,120.21,120.59,120.01,120.31,18791.0,119.1368,119.5135,118.9386,119.236,18791.0
2025-03-05 10:25:00,120.32,120.58,120.24,120.43,29022.0,119.2459,119.5035,119.1666,119.3549,29022.0
2025-03-05 10:30:00,120.32,120.46,120.13,120.25,49148.0,119.2459,119.3846,119.0576,119.1765,49148.0
2025-03-05 10:35:00,120.31,120.5,120.19,120.26,27210.0,119.236,119.4243,119.117,119.1864,27210.0
2025-03-05 10:40:00,120.21,120.31,120.02,120.31,60796.0,119.1368,119.236,118.9485,119.236,60796.0
2025-03-05 10:45:00,120.35,120.64,120.12,120.12,20816.0,119.2756,119.563,119.0476,119.0476,20816.0
2025-03-05 10:50:00,120.16,120.27,119.62,119.66,33228.0,119.0873,119.1963,118.5521,118.5918,33228.0
2025-03-05 10:55:00,119.66,120.22,119.66,119.94,33313.0,118.5918,119.1468,118.5918,118.8693,33313.0
2025-03-05 11:00:00,119.92,119.96,119.6,119.76,26254.0,118.8494,118.8891,118.5323,118.6909,26254.0
2025-03-05 11:05:00,119.73,119.83,119.5,119.63,31894.0,118.6611,118.7602,118.4332,118.562,31894.0
2025-03-05 11:10:00,119.63,119.63,118.88,119.2,51324.0,118.562,118.562,117.8187,118.1359,51324.0
2025-03-05 11:15:00,119.21,119.38,119.09,119.16,49704.0,118.1458,118.3143,118.0268,118.0962,49704.0
2025-03-05 11:20:00,119.19,119.37,119.06,119.36,24137.0,118.1259,118.3043,117.9971,118.2944,24137.0
2025-03-05 11:25:00,119.36,119.41,119.06,119.38,63173.0,118.2944,118.344,117.9971,118.3143,63173.0
2025-03-05 11:30:00,119.33,119.51,119.03,119.08,39477.0,118.2647,118.4431,117.9674,118.0169,39477.0
2025-03-05 11:35:00,119.12,119.24,118.9,119.18,34224.0,118.0566,118.1755,117.8385,118.116,34224.0
2025-03-05 11:40:00,119.18,119.52,119.02,119.52,23791.0,118.116,118.453,117.9575,118.453,23791.0
2025-03-05 11:45:00,119.53,119.58,119.22,119.45,25408.0,118.4629,118.5125,118.1557,118.3836,25408.0
2025-03-05 11:50:00,119.44,119.59,119.25,119.47,18898.0,118.3737,118.5224,118.1854,118.4035,18898.0
2025-03-05 11:55:00,119.47,120.06,119.41,119.81,31574.0,118.4035,118.9882,118.344,118.7404,31574.0
2025-03-05 12:00:00,119.71,120.18,119.71,119.9,35682.0,118.6413,119.1071,118.6413,118.8296,35682.0
2025-03-05 12:05:00,119.86,120.13,119.84,120.03,16983.0,118.79,119.0576,118.7701,118.9585,16983.0
2025-03-05 12:10:00,120.03,120.35,119.97,120.22,26161.0,118.9585,119.2756,118.899,119.1468,26161.0
2025-03-05 12:15:00,120.25,120.41,120.1,120.14,40391.0,119.1765,119.3351,119.0278,119.0675,40391.0
2025-03-05 12:20:00,120.14,120.42,120.13,120.37,24946.0,119.0675,119.345,119.0576,119.2954,24946.0
2025-03-05 12:25:00,120.37,120.68,120.36,120.67,19405.0,119.2954,119.6026,119.2855,119.5927,19405.0
2025-03-05 12:30:00,120.67,120.72,120.44,120.6,20853.0,119.5927,119.6423,119.3648,119.5234,20853.0
2025-03-05 12:35:00,120.59,120.71,120.5,120.71,34915.0,119.5135,119.6324,119.4243,119.6324,34915.0
2025-03-05 12:40:00,120.71,120.72,120.5,120.68,26091.0,119.6324,119.6423,119.4243,119.6026,26091.0
2025-03-05 12:45:00,120.68,120.72,120.4,120.53,38475.0,119.6026,119.6423,119.3251,119.454,38475.0
2025-03-05 12:50:00,120.53,120.76,120.38,120.71,30795.0,119.454,119.6819,119.3053,119.6324,30795.0
2025-03-05 12:55:00,120.71,120.87,120.6,120.72,44211.0,119.6324,119.791,119.5234,119.6423,44211.0
2025-03-05 13:00:00,120.75,120.96,120.69,120.86,25138.0,119.672,119.8801,119.6126,119.781,25138.0
2025-03-05 13:05:00,120.86,120.93,119.9,120.0,51446.0,119.781,119.8504,118.8296,118.9287,51446.0
2025-03-05 13:10:00,119.98,120.28,119.93,120.13,20406.0,118.9089,119.2062,118.8593,119.0576,20406.0
2025-03-05 13:15:00,120.15,120.38,120.04,120.29,21067.0,119.0774,119.3053,118.9684,119.2161,21067.0
2025-03-05 13:20:00,120.27,120.56,120.26,120.55,19942.0,119.1963,119.4837,119.1864,119.4738,19942.0
2025-03-05 13:25:00,120.56,120.85,120.5,120.69,20500.0,119.4837,119.7711,119.4243,119.6126,20500.0
2025-03-05 13:30:00,120.66,120.78,120.35,120.54,18010.0,119.5828,119.7018,119.2756,119.4639,18010.0
2025-03-05 13:35:00,120.46,120.78,120.36,120.69,15351.0,119.3846,119.7018,119.2855,119.6126,15351.0
2025-03-05 13:40:00,120.7,120.7,120.38,120.41,18104.0,119.6225,119.6225,119.3053,119.3351,18104.0
2025-03-05 13:45:00,120.45,120.72,120.45,120.66,20499.0,119.3747,119.6423,119.3747,119.5828,20499.0
2025-03-05 13:50:00,120.68,120.85,120.6,120.69,19832.0,119.6026,119.7711,119.5234,119.6126,19832.0
2025-03-05 13:55:00,120.69,121.11,120.67,121.1,28124.0,119.6126,120.0288,119.5927,120.0189,28124.0
2025-03-05 14:00:00,121.09,121.59,121.08,121.52,59357.0,120.009,120.5045,119.9991,120.4351,59357.0
2025-03-05 14:05:00,121.52,121.87,121.45,121.64,55242.0,120.4351,120.782,120.3658,120.5541,55242.0
2025-03-05 14:10:00,121.66,121.76,121.42,121.7,27730.0,120.5739,120.673,120.336,120.6135,27730.0
2025-03-05 14:15:00,121.74,121.85,121.53,121.53,66040.0,120.6532,120.7622,120.4451,120.4451,66040.0
2025-03-05 14:20:00,121.55,121.78,121.49,121.78,25570.0,120.4649,120.6928,120.4054,120.6928,25570.0
2025-03-05 14:25:00,121.71,121.79,121.55,121.56,16362.0,120.6235,120.7027,120.4649,120.4748,16362.0
2025-03-05 14:30:00,121.61,121.66,121.43,121.52,27994.0,120.5243,120.5739,120.346,120.4351,27994.0
2025-03-05 14:35:00,121.52,121.67,121.4,121.6,25624.0,120.4351,120.5838,120.3162,120.5144,25624.0
2025-03-05 14:40:00,121.61,121.7,121.33,121.43,22822.0,120.5243,120.6135,120.2468,120.346,22822.0
2025-03-05 14:45:00,121.39,121.72,121.37,121.68,23754.0,120.3063,120.6334,120.2865,120.5937,23754.0
2025-03-05 14:50:00,121.68,121.95,121.62,121.88,23262.0,120.5937,120.8613,120.5343,120.7919,23262.0
2025-03-05 14:55:00,121.88,122.04,121.8,121.84,27947.0,120.7919,120.9505,120.7126,120.7523,27947.0
2025-03-05 15:00:00,121.84,122.04,121.72,121.85,35912.0,120.7523,120.9505,120.6334,120.7622,35912.0
2025-03-05 15:05:00,121.84,122.06,121.84,122.04,32856.0,120.7523,120.9703,120.7523,120.9505,32856.0
2025-03-05 15:10:00,122.04,122.08,121.81,122.01,64764.0,120.9505,120.9901,120.7226,120.9208,64764.0
2025-03-05 15:15:00,122.01,122.05,121.65,121.9,54877.0,120.9208,120.9604,120.564,120.8118,54877.0
2025-03-05 15:20:00,121.92,122.08,121.83,121.86,44782.0,120.8316,120.9901,120.7424,120.7721,44782.0
2025-03-05 15:25:00,121.82,122.08,121.81,122.04,54658.0,120.7325,120.9901,120.7226,120.9505,54658.0
2025-03-05 15:30:00,122.02,122.04,121.83,121.94,46650.0,120.9307,120.9505,120.7424,120.8514,46650.0
2025-03-05 15:35:00,121.97,121.99,121.8,121.85,46321.0,120.8811,120.901,120.7126,120.7622,46321.0
2025-03-05 15:40:00,121.82,122.08,121.78,122.02,57917.0,120.7325,120.9901,120.6928,120.9307,57917.0
2025-03-05 15:45:00,122.05,122.05,121.7,121.87,51610.0,120.9604,120.9604,120.6135,120.782,51610.0
2025-03-05 15:50:00,121.86,122.02,121.45,122.02,70164.0,120.7721,120.9307,120.3658,120.9307,70164.0
2025-03-05 15:55:00,121.99,122.26,121.77,121.86,310749.0,120.901,121.1685,120.6829,120.7721,310749.0
2025-03-06 09:30:00,122.21,123.51,122.1,123.32,84730.0,121.119,122.4074,121.01,122.2191,84730.0
2025-03-06 09:35:00,123.0,123.0,122.21,122.63,32220.0,121.9019,121.9019,121.119,121.5352,32220.0
2025-03-06 09:40:00,122.56,123.08,122.49,122.59,36524.0,121.4659,121.9812,121.3965,121.4956,36524.0
2025-03-06 09:45:00,122.54,122.63,121.91,122.01,48666.0,121.446,121.5352,120.8217,120.9208,48666.0
2025-03-06 09:50:00,121.99,122.13,121.64,121.72,39097.0,120.901,121.0397,120.5541,120.6334,39097.0
2025-03-06 09:55:00,121.7,122.07,121.51,121.98,32272.0,120.6135,120.9802,120.4252,120.891,32272.0
2025-03-06 10:00:00,121.99,123.23,121.86,123.12,54688.0,120.901,122.1299,120.7721,122.0209,54688.0
2025-03-06 10:05:00,123.07,123.35,122.49,122.67,26345.0,121.9713,122.2488,121.3965,121.5749,26345.0
2025-03-06 10:10:00,122.62,122.8,121.61,121.67,11270.0,121.5253,121.7037,120.5243,120.5838,11270.0
2025-03-06 10:15:00,121.64,122.08,121.64,121.76,13268.0,120.5541,120.9901,120.5541,120.673,13268.0
2025-03-06 10:20:00,121.72,121.86,121.26,121.38,15213.0,120.6334,120.7721,120.1775,120.2964,15213.0
2025-03-06 10:25:00,121.44,121.88,121.39,121.76,11365.0,120.3559,120.7919,120.3063,120.673,11365.0
2025-03-06 10:30:00,121.71,121.71,121.31,121.45,20120.0,120.6235,120.6235,120.227,120.3658,20120.0
2025-03-06 10:35:00,121.41,121.62,121.24,121.48,27822.0,120.3261,120.5343,120.1576,120.3955,27822.0
2025-03-06 10:40:00,121.57,122.05,121.57,122.05,13412.0,120.4847,120.9604,120.4847,120.9604,13412.0
2025-03-06 10:45:00,121.98,122.12,121.67,121.83,17469.0,120.891,121.0298,120.5838,120.7424,17469.0
2025-03-06 10:50:00,121.83,122.0,121.74,121.89,12811.0,120.7424,120.9109,120.6532,120.8018,12811.0
2025-03-06 10:55:00,121.91,122.13,121.82,122.13,10320.0,120.8217,121.0397,120.7325,121.0397,10320.0
2025-03-06 11:00:00,122.13,122.38,121.99,122.04,14897.0,121.0397,121.2875,120.901,120.9505,14897.0
2025-03-06 11:05:00,122.08,122.29,122.04,122.29,10974.0,120.9901,121.1983,120.9505,121.1983,10974.0
2025-03-06 11:10:00,122.18,122.68,122.18,122.5,8731.0,121.0893,121.5848,121.0893,121.4064,8731.0
2025-03-06 11:15:00,122.5,122.66,122.18,122.19,22191.0,121.4064,121.565,121.0893,121.0992,22191.0
2025-03-06 11:20:00,122.2,122.45,122.17,122.24,15826.0,121.1091,121.3568,121.0793,121.1487,15826.0
2025-03-06 11:25:00,122.26,122.39,121.83,121.96,33964.0,121.1685,121.2974,120.7424,120.8712,33964.0
2025-03-06 11:30:00,121.93,122.16,121.84,122.0,66103.0,120.8415,121.0694,120.7523,120.9109,66103.0
2025-03-06 11:35:00,122.11,122.14,121.82,121.87,14294.0,121.0199,121.0496,120.7325,120.782,14294.0
2025-03-06 11:40:00,121.94,121.97,121.81,121.96,17946.0,120.8514,120.8811,120.7226,120.8712,17946.0
2025-03-06 11:45:00,122.0,122.04,121.81,121.82,7170.0,120.9109,120.9505,120.7226,120.7325,7170.0
2025-03-06 11:50:00,121.73,121.73,121.5,121.53,16463.0,120.6433,120.6433,120.4153,120.4451,16463.0
2025-03-06 11:55:00,121.49,121.49,120.91,120.96,24721.0,120.4054,120.4054,119.8306,119.8801,24721.0
2025-03-06 12:00:00,120.95,121.17,120.91,120.98,24534.0,119.8702,120.0883,119.8306,119.9,24534.0
2025-03-06 12:05:00,121.07,121.48,121.03,121.47,87206.0,119.9892,120.3955,119.9495,120.3856,87206.0
2025-03-06 12:10:00,121.47,121.55,121.26,121.29,28969.0,120.3856,120.4649,120.1775,120.2072,28969.0
2025-03-06 12:15:00,121.32,121.44,121.11,121.4,37529.0,120.2369,120.3559,120.0288,120.3162,37529.0
2025-03-06 12:20:00,121.44,122.06,121.39,122.0,15506.0,120.3559,120.9703,120.3063,120.9109,15506.0
2025-03-06 12:25:00,121.96,122.07,121.71,121.72,19495.0,120.8712,120.9802,120.6235,120.6334,19495.0
2025-03-06 12:30:00,121.69,121.8,121.54,121.61,16274.0,120.6036,120.7126,120.455,120.5243,16274.0
2025-03-06 12:35:00,121.63,121.63,121.23,121.28,23002.0,120.5442,120.5442,120.1477,120.1973,23002.0
2025-03-06 12:40:00,121.23,121.4,121.18,121.2,17006.0,120.1477,120.3162,120.0982,120.118,17006.0
2025-03-06 12:45:00,121.19,121.19,120.63,120.7,17915.0,120.1081,120.1081,119.5531,119.6225,17915.0
2025-03-06 12:50:00,120.77,120.99,120.68,120.81,16677.0,119.6918,119.9099,119.6026,119.7315,16677.0
2025-03-06 12:55:00,120.79,121.31,120.79,121.25,11594.0,119.7117,120.227,119.7117,120.1676,11594.0
2025-03-06 13:00:00,121.25,121.51,121.24,121.47,18473.0,120.1676,120.4252,120.1576,120.3856,18473.0
2025-03-06 13:05:00,121.53,121.59,121.33,121.53,27539.0,120.4451,120.5045,120.2468,120.4451,27539.0
2025-03-06 13:10:00,121.55,121.62,121.5,121.56,24114.0,120.4649,120.5343,120.4153,120.4748,24114.0
2025-03-06 13:15:00,121.6,121.76,121.53,121.73,15128.0,120.5144,120.673,120.4451,120.6433,15128.0
2025-03-06 13:20:00,121.7,121.76,121.57,121.66,16457.0,120.6135,120.673,120.4847,120.5739,16457.0
2025-03-06 13:25:00,121.65,121.7,121.47,121.47,16502.0,120.564,120.6135,120.3856,120.3856,16502.0
2025-03-06 13:30:00,121.47,121.67,121.47,121.63,28662.0,120.3856,120.5838,120.3856,120.5442,28662.0
2025-03-06 13:35:00,121.63,121.68,121.29,121.3,19222.0,120.5442,120.5937,120.2072,120.2171,19222.0
2025-03-06 13:40:00,121.25,121.33,121.01,121.19,15359.0,120.1676,120.2468,119.9297,120.1081,15359.0
2025-03-06 13:45:00,121.2,121.68,121.16,121.43,20059.0,120.118,120.5937,120.0784,120.346,20059.0
2025-03-06 13:50:00,121.46,121.69,121.38,121.52,16214.0,120.3757,120.6036,120.2964,120.4351,16214.0
2025-03-06 13:55:00,121.51,121.69,121.33,121.47,60391.0,120.4252,120.6036,120.2468,120.3856,60391.0
2025-03-06 14:00:00,121.46,121.62,121.42,121.45,17344.0,120.3757,120.5343,120.336,120.3658,17344.0
2025-03-06 14:05:00,121.45,121.71,121.4,121.69,14573.0,120.3658,120.6235,120.3162,120.6036,14573.0
2025-03-06 14:10:00,121.74,121.93,121.74,121.86,9662.0,120.6532,120.8415,120.6532,120.7721,9662.0
2025-03-06 14:15:00,121.89,121.95,121.64,121.72,24692.0,120.8018,120.8613,120.5541,120.6334,24692.0
2025-03-06 14:20:00,121.73,122.07,121.7,122.07,30285.0,120.6433,120.9802,120.6135,120.9802,30285.0
2025-03-06 14:25:00,122.07,122.15,121.95,122.07,21533.0,120.9802,121.0595,120.8613,120.9802,21533.0
2025-03-06 14:30:00,122.05,122.15,121.97,122.02,11610.0,120.9604,121.0595,120.8811,120.9307,11610.0
2025-03-06 14:35:00,122.05,122.12,121.89,122.11,15705.0,120.9604,121.0298,120.8018,121.0199,15705.0
2025-03-06 14:40:00,122.08,122.49,122.08,122.37,21429.0,120.9901,121.3965,120.9901,121.2776,21429.0
2025-03-06 14:45:00,122.34,122.63,122.3,122.54,14438.0,121.2478,121.5352,121.2082,121.446,14438.0
2025-03-06 14:50:00,122.59,123.08,122.5,122.77,19764.0,121.4956,121.9812,121.4064,121.674,19764.0
2025-03-06 14:55:00,122.69,122.71,121.82,121.87,13334.0,121.5947,121.6145,120.7325,120.782,13334.0
2025-03-06 15:00:00,121.82,122.17,121.67,122.01,22569.0,120.7325,121.0793,120.5838,120.9208,22569.0
2025-03-06 15:05:00,122.01,122.26,121.91,122.15,18382.0,120.9208,121.1685,120.8217,121.0595,18382.0
2025-03-06 15:10:00,122.18,122.34,122.02,122.2,21628.0,121.0893,121.2478,120.9307,121.1091,21628.0
2025-03-06 15:15:00,122.17,122.34,122.12,122.24,27149.0,121.0793,121.2478,121.0298,121.1487,27149.0
2025-03-06 15:20:00,122.23,122.34,121.86,121.95,24282.0,121.1388,121.2478,120.7721,120.8613,24282.0
2025-03-06 15:25:00,121.94,122.19,121.88,122.08,21336.0,120.8514,121.0992,120.7919,120.9901,21336.0
2025-03-06 15:30:00,122.1,122.41,122.04,122.21,47144.0,121.01,121.3172,120.9505,121.119,47144.0
2025-03-06 15:35:00,122.19,122.47,122.15,122.41,80800.0,121.0992,121.3767,121.0595,121.3172,80800.0
2025-03-06 15:40:00,122.39,122.39,121.92,122.13,51267.0,121.2974,121.2974,120.8316,121.0397,51267.0
2025-03-06 15:45:00,122.11,122.64,122.09,122.4,60588.0,121.0199,121.5452,121.0001,121.3073,60588.0
2025-03-06 15:50:00,122.43,122.57,122.15,122.34,58525.0,121.337,121.4758,121.0595,121.2478,58525.0
2025-03-06 15:55:00,122.37,122.46,122.05,122.18,224346.0,121.2776,121.3668,120.9604,121.0893,224346.0
2025-03-07 09:30:00,122.99,123.97,122.68,123.7,94797.0,121.892,122.8633,121.5848,122.5957,94797.0
2025-03-07 09:35:00,123.7,124.09,123.62,123.93,42464.0,122.5957,122.9822,122.5164,122.8236,42464.0
2025-03-07 09:40:00,123.95,124.17,123.61,123.73,77050.0,122.8435,123.0615,122.5065,122.6254,77050.0
2025-03-07 09:45:00,123.76,125.02,123.64,124.53,63335.0,122.6552,123.9039,122.5362,123.4183,63335.0
2025-03-07 09:50:00,124.51,124.81,124.4,124.76,52719.0,123.3985,123.6958,123.2894,123.6462,52719.0
2025-03-07 09:55:00,124.76,124.76,124.49,124.55,31673.0,123.6462,123.6462,123.3786,123.4381,31673.0
2025-03-07 10:00:00,124.52,124.84,124.24,124.73,62811.0,123.4084,123.7255,123.1309,123.6165,62811.0
2025-03-07 10:05:00,124.76,125.14,124.66,125.07,43610.0,123.6462,124.0228,123.5471,123.9535,43610.0
2025-03-07 10:10:00,125.07,125.2,124.95,125.01,27183.0,123.9535,124.0823,123.8345,123.894,27183.0
2025-03-07 10:15:00,124.96,125.19,124.82,125.0,38241.0,123.8444,124.0724,123.7057,123.8841,38241.0
2025-03-07 10:20:00,125.03,125.34,124.97,125.28,9419.0,123.9138,124.221,123.8543,124.1616,9419.0
2025-03-07 10:25:00,125.28,125.41,125.11,125.14,20667.0,124.1616,124.2904,123.9931,124.0228,20667.0
2025-03-07 10:30:00,125.1,125.29,124.99,125.19,15637.0,123.9832,124.1715,123.8742,124.0724,15637.0
2025-03-07 10:35:00,125.14,125.14,124.81,124.94,35847.0,124.0228,124.0228,123.6958,123.8246,35847.0
2025-03-07 10:40:00,124.93,125.34,124.9,125.27,19308.0,123.8147,124.221,123.785,124.1517,19308.0
2025-03-07 10:45:00,125.2,125.68,125.04,125.22,31496.0,124.0823,124.558,123.9237,124.1021,31496.0
2025-03-07 10:50:00,124.99,125.11,124.64,124.76,31804.0,123.8742,123.9931,123.5273,123.6462,31804.0
2025-03-07 10:55:00,124.87,125.0,124.84,124.95,28127.0,123.7552,123.8841,123.7255,123.8345,28127.0
2025-03-07 11:00:00,124.9,124.9,124.46,124.51,24635.0,123.785,123.785,123.3489,123.3985,24635.0
2025-03-07 11:05:00,124.51,124.65,124.39,124.62,38076.0,123.3985,123.5372,123.2795,123.5075,38076.0
2025-03-07 11:10:00,124.59,124.64,124.32,124.39,20950.0,123.4777,123.5273,123.2102,123.2795,20950.0
2025-03-07 11:15:00,124.36,124.44,124.16,124.28,27657.0,123.2498,123.3291,123.0516,123.1705,27657.0
2025-03-07 11:20:00,124.32,124.43,123.75,123.75,44701.0,123.2102,123.3192,122.6452,122.6452,44701.0
2025-03-07 11:25:00,123.75,123.87,123.47,123.77,31099.0,122.6452,122.7642,122.3677,122.6651,31099.0
2025-03-07 11:30:00,123.77,124.02,123.73,123.96,23128.0,122.6651,122.9128,122.6254,122.8534,23128.0
2025-03-07 11:35:00,123.98,124.21,123.97,124.04,44433.0,122.8732,123.1011,122.8633,122.9327,44433.0
2025-03-07 11:40:00,124.04,124.07,123.72,123.86,13399.0,122.9327,122.9624,122.6155,122.7543,13399.0
2025-03-07 11:45:00,123.78,124.01,123.69,123.77,12367.0,122.675,122.9029,122.5858,122.6651,12367.0
2025-03-07 11:50:00,123.78,123.92,123.67,123.92,28197.0,122.675,122.8137,122.566,122.8137,28197.0
2025-03-07 11:55:00,123.87,124.22,123.85,124.04,33276.0,122.7642,123.111,122.7443,122.9327,33276.0
2025-03-07 12:00:00,124.06,124.46,124.03,124.31,39628.0,122.9525,123.3489,122.9227,123.2002,39628.0
2025-03-07 12:05:00,124.41,124.44,123.95,124.13,41069.0,123.2993,123.3291,122.8435,123.0218,41069.0
2025-03-07 12:10:00,124.13,124.13,123.74,124.0,30789.0,123.0218,123.0218,122.6353,122.893,30789.0
2025-03-07 12:15:00,123.95,124.26,123.92,124.19,24271.0,122.8435,123.1507,122.8137,123.0813,24271.0
2025-03-07 12:20:00,124.23,124.45,124.14,124.45,33753.0,123.121,123.339,123.0318,123.339,33753.0
2025-03-07 12:25:00,124.51,124.56,124.43,124.48,37880.0,123.3985,123.448,123.3192,123.3687,37880.0
2025-03-07 12:30:00,124.44,124.59,124.28,124.41,34674.0,123.3291,123.4777,123.1705,123.2993,34674.0
2025-03-07 12:35:00,124.41,124.81,124.37,124.71,22024.0,123.2993,123.6958,123.2597,123.5967,22024.0
2025-03-07 12:40:00,124.7,125.01,124.48,125.01,26112.0,123.5868,123.894,123.3687,123.894,26112.0
2025-03-07 12:45:00,124.97,125.25,124.94,124.97,24933.0,123.8543,124.1319,123.8246,123.8543,24933.0
2025-03-07 12:50:00,124.95,125.17,124.91,125.13,30336.0,123.8345,124.0526,123.7949,124.0129,30336.0
2025-03-07 12:55:00,125.12,125.15,124.59,124.72,28197.0,124.003,124.0327,123.4777,123.6066,28197.0
2025-03-07 13:00:00,124.67,125.0,124.66,124.98,22945.0,123.557,123.8841,123.5471,123.8643,22945.0
2025-03-07 13:05:00,124.95,125.19,124.92,124.98,24231.0,123.8345,124.0724,123.8048,123.8643,24231.0
2025-03-07 13:10:00,124.97,125.27,124.92,125.14,19462.0,123.8543,124.1517,123.8048,124.0228,19462.0
2025-03-07 13:15:00,125.12,125.22,125.02,125.12,10646.0,124.003,124.1021,123.9039,124.003,10646.0
2025-03-07 13:20:00,125.09,125.26,124.89,124.89,32251.0,123.9733,124.1418,123.7751,123.7751,32251.0
2025-03-07 13:25:00,124.89,124.89,124.63,124.68,36782.0,123.7751,123.7751,123.5174,123.5669,36782.0
2025-03-07 13:30:00,124.71,124.87,124.58,124.85,36929.0,123.5967,123.7552,123.4678,123.7354,36929.0
2025-03-07 13:35:00,124.85,125.19,124.78,125.19,13333.0,123.7354,124.0724,123.666,124.0724,13333.0
2025-03-07 13:40:00,125.18,125.24,124.99,125.03,23765.0,124.0625,124.1219,123.8742,123.9138,23765.0
2025-03-07 13:45:00,124.99,125.22,124.99,125.05,11113.0,123.8742,124.1021,123.8742,123.9336,11113.0
2025-03-07 13:50:00,125.08,125.25,125.07,125.15,9120.0,123.9634,124.1319,123.9535,124.0327,9120.0
2025-03-07 13:55:00,125.17,125.19,125.06,125.06,13311.0,124.0526,124.0724,123.9435,123.9435,13311.0
2025-03-07 14:00:00,125.09,125.35,125.06,125.35,25162.0,123.9733,124.231,123.9435,124.231,25162.0
2025-03-07 14:05:00,125.33,125.38,125.1,125.15,23188.0,124.2111,124.2607,123.9832,124.0327,23188.0
2025-03-07 14:10:00,125.16,125.3,125.12,125.24,9714.0,124.0427,124.1814,124.003,124.1219,9714.0
2025-03-07 14:15:00,125.23,125.26,125.12,125.24,20126.0,124.112,124.1418,124.003,124.1219,20126.0
2025-03-07 14:20:00,125.23,125.51,125.23,125.37,22885.0,124.112,124.3895,124.112,124.2508,22885.0
2025-03-07 14:25:00,125.4,125.4,124.99,125.21,18068.0,124.2805,124.2805,123.8742,124.0922,18068.0
2025-03-07 14:30:00,125.25,125.62,125.2,125.48,120596.0,124.1319,124.4985,124.0823,124.3598,120596.0
2025-03-07 14:35:00,125.47,125.59,125.27,125.33,6053.0,124.3499,124.4688,124.1517,124.2111,6053.0
2025-03-07 14:40:00,125.33,125.49,125.16,125.23,11496.0,124.2111,124.3697,124.0427,124.112,11496.0
2025-03-07 14:45:00,125.16,125.17,125.0,125.11,39150.0,124.0427,124.0526,123.8841,123.9931,39150.0
2025-03-07 14:50:00,125.04,125.14,124.99,125.03,24902.0,123.9237,124.0228,123.8742,123.9138,24902.0
2025-03-07 14:55:00,125.03,125.23,124.99,125.1,32366.0,123.9138,124.112,123.8742,123.9832,32366.0
2025-03-07 15:00:00,125.12,125.27,125.06,125.23,13804.0,124.003,124.1517,123.9435,124.112,13804.0
2025-03-07 15:05:00,125.23,125.44,125.22,125.39,11933.0,124.112,124.3202,124.1021,124.2706,11933.0
2025-03-07 15:10:00,125.39,125.59,125.34,125.44,15678.0,124.2706,124.4688,124.221,124.3202,15678.0
2025-03-07 15:15:00,125.43,125.51,125.21,125.46,16776.0,124.3102,124.3895,124.0922,124.34,16776.0
2025-03-07 15:20:00,125.46,125.46,125.31,125.38,19158.0,124.34,124.34,124.1913,124.2607,19158.0
2025-03-07 15:25:00,125.38,125.58,125.36,125.36,22426.0,124.2607,124.4589,124.2409,124.2409,22426.0
2025-03-07 15:30:00,125.33,125.54,125.23,125.23,25117.0,124.2111,124.4193,124.112,124.112,25117.0
2025-03-07 15:35:00,125.2,125.23,124.99,125.15,34900.0,124.0823,124.112,123.8742,124.0327,34900.0
2025-03-07 15:40:00,125.12,125.21,124.83,125.19,16920.0,124.003,124.0922,123.7156,124.0724,16920.0
2025-03-07 15:45:00,125.19,125.45,125.18,125.36,34725.0,124.0724,124.3301,124.0625,124.2409,34725.0
2025-03-07 15:50:00,125.4,125.53,125.25,125.47,65389.0,124.2805,124.4094,124.1319,124.3499,65389.0
2025-03-07 15:55:00,125.5,125.51,125.18,125.26,220642.0,124.3796,124.3895,124.0625,124.1418,220642.0
2025-03-10 09:30:00,126.78,127.43,125.89,125.9,63438.0,125.6482,126.2924,124.7661,124.776,63438.0
2025-03-10 09:35:00,125.93,127.11,125.93,126.47,11648.0,124.8058,125.9752,124.8058,125.341,11648.0
2025-03-10 09:40:00,126.47,126.83,125.75,125.75,14865.0,125.341,125.6977,124.6274,124.6274,14865.0
2025-03-10 09:45:00,125.74,125.89,125.0,125.42,20576.0,124.6175,124.7661,123.8841,124.3003,20576.0
2025-03-10 09:50:00,125.26,125.73,125.14,125.16,21334.0,124.1418,124.6076,124.0228,124.0427,21334.0
2025-03-10 09:55:00,125.23,125.49,124.96,125.17,86076.0,124.112,124.3697,123.8444,124.0526,86076.0
2025-03-10 10:00:00,125.18,125.75,125.04,125.57,27102.0,124.0625,124.6274,123.9237,124.449,27102.0
2025-03-10 10:05:00,125.62,125.97,125.56,125.92,10508.0,124.4985,124.8454,124.4391,124.7959,10508.0
2025-03-10 10:10:00,125.82,126.07,125.63,126.04,38935.0,124.6968,124.9445,124.5085,124.9148,38935.0
2025-03-10 10:15:00,126.01,126.03,125.7,125.83,11236.0,124.8851,124.9049,124.5778,124.7067,11236.0
2025-03-10 10:20:00,125.83,126.31,125.79,126.07,10266.0,124.7067,125.1824,124.667,124.9445,10266.0
2025-03-10 10:25:00,126.17,126.25,125.85,125.95,9996.0,125.0436,125.1229,124.7265,124.8256,9996.0
2025-03-10 10:30:00,125.85,126.31,125.77,125.95,15823.0,124.7265,125.1824,124.6472,124.8256,15823.0
2025-03-10 10:35:00,125.94,126.63,125.93,126.58,14077.0,124.8157,125.4995,124.8058,125.45,14077.0
2025-03-10 10:40:00,126.58,127.55,126.5,127.5,14421.0,125.45,126.4113,125.3707,126.3618,14421.0
2025-03-10 10:45:00,127.48,127.7,127.42,127.55,17867.0,126.3419,126.56,126.2825,126.4113,17867.0
2025-03-10 10:50:00,127.55,127.79,127.43,127.61,18899.0,126.4113,126.6492,126.2924,126.4708,18899.0
2025-03-10 10:55:00,127.51,127.62,127.04,127.04,22555.0,126.3717,126.4807,125.9059,125.9059,22555.0
2025-03-10 11:00:00,127.14,128.02,127.13,127.93,17513.0,126.005,126.8771,125.9951,126.7879,17513.0
2025-03-10 11:05:00,127.93,128.14,127.79,128.09,32620.0,126.7879,126.996,126.6492,126.9465,32620.0
2025-03-10 11:10:00,128.09,128.75,127.95,128.75,11317.0,126.9465,127.6006,126.8077,127.6006,11317.0
2025-03-10 11:15:00,128.62,128.81,128.47,128.47,11014.0,127.4718,127.6601,127.3231,127.3231,11014.0
2025-03-10 11:20:00,128.46,128.74,128.26,128.62,16993.0,127.3132,127.5907,127.115,127.4718,16993.0
2025-03-10 11:25:00,128.66,128.74,128.32,128.42,14035.0,127.5114,127.5907,127.1744,127.2736,14035.0
2025-03-10 11:30:00,128.46,128.53,128.31,128.5,13741.0,127.3132,127.3826,127.1645,127.3528,13741.0
2025-03-10 11:35:00,128.45,128.53,127.86,127.86,32079.0,127.3033,127.3826,126.7185,126.7185,32079.0
2025-03-10 11:40:00,127.93,127.98,127.53,127.53,8248.0,126.7879,126.8375,126.3915,126.3915,8248.0
2025-03-10 11:45:00,127.59,127.93,127.45,127.46,27133.0,126.451,126.7879,126.3122,126.3221,27133.0
2025-03-10 11:50:00,127.46,127.75,127.33,127.57,13194.0,126.3221,126.6095,126.1933,126.4311,13194.0
2025-03-10 11:55:00,127.6,127.75,127.06,127.34,32586.0,126.4609,126.6095,125.9257,126.2032,32586.0
2025-03-10 12:00:00,127.27,127.37,127.03,127.17,17768.0,126.1338,126.2329,125.896,126.0347,17768.0
2025-03-10 12:05:00,127.18,127.32,127.09,127.2,9027.0,126.0446,126.1834,125.9554,126.0644,9027.0
2025-03-10 12:10:00,127.19,127.34,127.08,127.2,10254.0,126.0545,126.2032,125.9455,126.0644,10254.0
2025-03-10 12:15:00,127.12,127.14,126.74,126.99,9927.0,125.9852,126.005,125.6085,125.8563,9927.0
2025-03-10 12:20:00,126.95,127.04,126.7,126.76,11569.0,125.8167,125.9059,125.5689,125.6284,11569.0
2025-03-10 12:25:00,126.77,126.86,126.56,126.71,16272.0,125.6383,125.7275,125.4302,125.5788,16272.0
2025-03-10 12:30:00,126.7,126.92,126.66,126.92,22235.0,125.5689,125.7869,125.5293,125.7869,22235.0
2025-03-10 12:35:00,126.84,126.87,126.51,126.57,14115.0,125.7077,125.7374,125.3806,125.4401,14115.0
2025-03-10 12:40:00,126.51,126.65,126.42,126.49,9566.0,125.3806,125.5194,125.2914,125.3608,9566.0
2025-03-10 12:45:00,126.5,126.78,126.47,126.64,13809.0,125.3707,125.6482,125.341,125.5094,13809.0
2025-03-10 12:50:00,126.68,126.96,126.52,126.89,9998.0,125.5491,125.8266,125.3905,125.7572,9998.0
2025-03-10 12:55:00,126.89,126.98,126.6,126.71,6083.0,125.7572,125.8464,125.4698,125.5788,6083.0
2025-03-10 13:00:00,126.71,127.0,126.7,126.97,11425.0,125.5788,125.8662,125.5689,125.8365,11425.0
2025-03-10 13:05:00,126.97,127.08,126.91,126.91,8402.0,125.8365,125.9455,125.777,125.777,8402.0
2025-03-10 13:10:00,126.87,127.06,126.79,127.02,7432.0,125.7374,125.9257,125.6581,125.886,7432.0
2025-03-10 13:15:00,127.11,127.2,127.01,127.03,7160.0,125.9752,126.0644,125.8761,125.896,7160.0
2025-03-10 13:20:00,126.99,127.04,126.72,126.73,14598.0,125.8563,125.9059,125.5887,125.5986,14598.0
2025-03-10 13:25:00,126.72,126.8,126.59,126.63,27143.0,125.5887,125.668,125.4599,125.4995,27143.0
2025-03-10 13:30:00,126.63,126.66,126.43,126.5,8014.0,125.4995,125.5293,125.3013,125.3707,8014.0
2025-03-10 13:35:00,126.5,126.58,126.23,126.39,13973.0,125.3707,125.45,125.1031,125.2617,13973.0
2025-03-10 13:40:00,126.4,126.49,126.29,126.36,15978.0,125.2716,125.3608,125.1626,125.2319,15978.0
2025-03-10 13:45:00,126.36,126.42,126.24,126.28,9230.0,125.2319,125.2914,125.113,125.1527,9230.0
2025-03-10 13:50:00,126.28,126.35,126.17,126.29,9407.0,125.1527,125.222,125.0436,125.1626,9407.0
2025-03-10 13:55:00,126.23,126.32,126.0,126.08,10067.0,125.1031,125.1923,124.8752,124.9544,10067.0
2025-03-10 14:00:00,126.13,126.29,126.0,126.0,5591.0,125.004,125.1626,124.8752,124.8752,5591.0
2025-03-10 14:05:00,125.89,125.93,125.63,125.83,10866.0,124.7661,124.8058,124.5085,124.7067,10866.0
2025-03-10 14:10:00,125.77,125.99,125.64,125.78,6570.0,124.6472,124.8652,124.5184,124.6571,6570.0
2025-03-10 14:15:00,125.71,125.78,125.46,125.46,7759.0,124.5877,124.6571,124.34,124.34,7759.0
2025-03-10 14:20:00,125.42,125.56,125.34,125.5,17408.0,124.3003,124.4391,124.221,124.3796,17408.0
2025-03-10 14:25:00,125.41,125.49,125.29,125.31,15066.0,124.2904,124.3697,124.1715,124.1913,15066.0
2025-03-10 14:30:00,125.34,125.59,125.28,125.46,17199.0,124.221,124.4688,124.1616,124.34,17199.0
2025-03-10 14:35:00,125.46,125.68,125.42,125.42,9688.0,124.34,124.558,124.3003,124.3003,9688.0
2025-03-10 14:40:00,125.46,125.53,125.35,125.38,11765.0,124.34,124.4094,124.231,124.2607,11765.0
2025-03-10 14:45:00,125.38,125.5,125.3,125.44,12612.0,124.2607,124.3796,124.1814,124.3202,12612.0
2025-03-10 14:50:00,125.45,125.53,125.16,125.2,16055.0,124.3301,124.4094,124.0427,124.0823,16055.0
2025-03-10 14:55:00,125.16,125.31,125.05,125.11,15294.0,124.0427,124.1913,123.9336,123.9931,15294.0
2025-03-10 15:00:00,125.09,125.26,125.01,125.22,13190.0,123.9733,124.1418,123.894,124.1021,13190.0
2025-03-10 15:05:00,125.29,125.31,124.99,125.16,21278.0,124.1715,124.1913,123.8742,124.0427,21278.0
2025-03-10 15:10:00,125.16,125.49,125.01,125.49,13801.0,124.0427,124.3697,123.894,124.3697,13801.0
2025-03-10 15:15:00,125.4,125.8,125.38,125.8,18036.0,124.2805,124.6769,124.2607,124.6769,18036.0
2025-03-10 15:20:00,125.75,125.94,125.54,125.78,19562.0,124.6274,124.8157,124.4193,124.6571,19562.0
2025-03-10 15:25:00,125.77,125.96,125.48,125.51,16983.0,124.6472,124.8355,124.3598,124.3895,16983.0
2025-03-10 15:30:00,125.58,125.89,125.53,125.86,18522.0,124.4589,124.7661,124.4094,124.7364,18522.0
2025-03-10 15:35:00,125.85,125.94,125.41,125.8,28146.0,124.7265,124.8157,124.2904,124.6769,28146.0
2025-03-10 15:40:00,125.8,126.1,125.5,125.51,28079.0,124.6769,124.9743,124.3796,124.3895,28079.0
2025-03-10 15:45:00,125.55,125.89,125.52,125.86,22394.0,124.4292,124.7661,124.3994,124.7364,22394.0
2025-03-10 15:50:00,125.89,126.25,125.87,126.05,52231.0,124.7661,125.1229,124.7463,124.9247,52231.0
2025-03-10 15:55:00,126.1,126.16,125.78,125.91,186981.0,124.9743,125.0337,124.6571,124.786,186981.0
2025-03-11 09:30:00,126.94,127.42,125.76,126.3,73521.0,125.8068,126.2825,124.6373,125.1725,73521.0
2025-03-11 09:35:00,126.3,126.89,125.93,126.89,23693.0,125.1725,125.7572,124.8058,125.7572,23693.0
2025-03-11 09:40:00,126.79,127.43,126.44,127.36,20764.0,125.6581,126.2924,125.3112,126.223,20764.0
2025-03-11 09:45:00,127.32,127.43,126.45,126.95,26992.0,126.1834,126.2924,125.3211,125.8167,26992.0
2025-03-11 09:50:00,126.97,126.98,126.26,126.36,21018.0,125.8365,125.8464,125.1328,125.2319,21018.0
2025-03-11 09:55:00,126.35,126.36,125.69,125.77,60331.0,125.222,125.2319,124.5679,124.6472,60331.0
2025-03-11 10:00:00,125.73,126.4,125.55,125.81,31903.0,124.6076,125.2716,124.4292,124.6869,31903.0
2025-03-11 10:05:00,125.82,126.33,125.78,126.25,12724.0,124.6968,125.2022,124.6571,125.1229,12724.0
2025-03-11 10:10:00,126.26,126.3,125.5,125.53,22067.0,125.1328,125.1725,124.3796,124.4094,22067.0
2025-03-11 10:15:00,125.64,125.8,125.41,125.69,23031.0,124.5184,124.6769,124.2904,124.5679,23031.0
2025-03-11 10:20:00,125.66,125.67,125.27,125.57,22895.0,124.5382,124.5481,124.1517,124.449,22895.0
2025-03-11 10:25:00,125.56,125.77,125.32,125.43,36223.0,124.4391,124.6472,124.2012,124.3102,36223.0
2025-03-11 10:30:00,125.43,125.92,125.29,125.3,33577.0,124.3102,124.7959,124.1715,124.1814,33577.0
2025-03-11 10:35:00,125.39,125.4,125.02,125.09,20144.0,124.2706,124.2805,123.9039,123.9733,20144.0
2025-03-11 10:40:00,125.11,125.4,124.99,125.17,18892.0,123.9931,124.2805,123.8742,124.0526,18892.0
2025-03-11 10:45:00,125.16,125.21,125.04,125.19,20603.0,124.0427,124.0922,123.9237,124.0724,20603.0
2025-03-11 10:50:00,125.17,125.3,125.06,125.15,21590.0,124.0526,124.1814,123.9435,124.0327,21590.0
2025-03-11 10:55:00,125.11,125.15,124.98,125.08,52542.0,123.9931,124.0327,123.8643,123.9634,52542.0
2025-03-11 11:00:00,124.99,125.37,124.98,125.19,29047.0,123.8742,124.2508,123.8643,124.0724,29047.0
2025-03-11 11:05:00,125.16,125.54,125.16,125.5,38612.0,124.0427,124.4193,124.0427,124.3796,38612.0
2025-03-11 11:10:00,125.46,125.52,125.21,125.31,27985.0,124.34,124.3994,124.0922,124.1913,27985.0
2025-03-11 11:15:00,125.4,125.59,125.3,125.54,28936.0,124.2805,124.4688,124.1814,124.4193,28936.0
2025-03-11 11:20:00,125.57,125.58,125.16,125.3,30453.0,124.449,124.4589,124.0427,124.1814,30453.0
2025-03-11 11:25:00,125.34,125.51,125.19,125.29,38144.0,124.221,124.3895,124.0724,124.1715,38144.0
2025-03-11 11:30:00,125.17,125.44,125.1,125.29,22692.0,124.0526,124.3202,123.9832,124.1715,22692.0
2025-03-11 11:35:00,125.26,125.34,125.1,125.29,21947.0,124.1418,124.221,123.9832,124.1715,21947.0
2025-03-11 11:40:00,125.34,125.68,125.29,125.45,33896.0,124.221,124.558,124.1715,124.3301,33896.0
2025-03-11 11:45:00,125.48,125.53,125.14,125.46,35713.0,124.3598,124.4094,124.0228,124.34,35713.0
2025-03-11 11:50:00,125.46,125.57,125.35,125.45,15148.0,124.34,124.449,124.231,124.3301,15148.0
2025-03-11 11:55:00,125.41,125.56,125.32,125.36,13446.0,124.2904,124.4391,124.2012,124.2409,13446.0
2025-03-11 12:00:00,125.36,125.58,125.25,125.55,24468.0,124.2409,124.4589,124.1319,124.4292,24468.0
2025-03-11 12:05:00,125.54,125.68,125.44,125.49,21028.0,124.4193,124.558,124.3202,124.3697,21028.0
2025-03-11 12:10:00,125.5,125.5,125.2,125.28,16687.0,124.3796,124.3796,124.0823,124.1616,16687.0
2025-03-11 12:15:00,125.26,125.53,125.21,125.42,22033.0,124.1418,124.4094,124.0922,124.3003,22033.0
2025-03-11 12:20:00,125.4,125.41,125.24,125.24,13869.0,124.2805,124.2904,124.1219,124.1219,13869.0
2025-03-11 12:25:00,125.26,125.28,125.01,125.27,26420.0,124.1418,124.1616,123.894,124.1517,26420.0
2025-03-11 12:30:00,125.22,125.55,125.22,125.48,12962.0,124.1021,124.4292,124.1021,124.3598,12962.0
2025-03-11 12:35:00,125.48,125.58,125.38,125.46,11484.0,124.3598,124.4589,124.2607,124.34,11484.0
2025-03-11 12:40:00,125.45,125.74,125.35,125.52,12042.0,124.3301,124.6175,124.231,124.3994,12042.0
2025-03-11 12:45:00,125.52,125.66,125.46,125.62,13317.0,124.3994,124.5382,124.34,124.4985,13317.0
2025-03-11 12:50:00,125.61,125.66,125.32,125.38,9972.0,124.4886,124.5382,124.2012,124.2607,9972.0
2025-03-11 12:55:00,125.38,125.43,125.17,125.33,11308.0,124.2607,124.3102,124.0526,124.2111,11308.0
2025-03-11 13:00:00,125.28,125.32,125.09,125.22,10082.0,124.1616,124.2012,123.9733,124.1021,10082.0
2025-03-11 13:05:00,125.21,125.21,124.99,125.05,17300.0,124.0922,124.0922,123.8742,123.9336,17300.0
2025-03-11 13:10:00,125.05,125.31,124.99,125.19,35644.0,123.9336,124.1913,123.8742,124.0724,35644.0
2025-03-11 13:15:00,125.22,125.32,125.17,125.27,14217.0,124.1021,124.2012,124.0526,124.1517,14217.0
2025-03-11 13:20:00,125.24,125.24,125.08,125.18,20484.0,124.1219,124.1219,123.9634,124.0625,20484.0
2025-03-11 13:25:00,125.18,125.23,125.08,125.12,15749.0,124.0625,124.112,123.9634,124.003,15749.0
2025-03-11 13:30:00,125.12,125.34,124.99,125.03,38308.0,124.003,124.221,123.8742,123.9138,38308.0
2025-03-11 13:35:00,125.03,125.05,124.71,125.05,56288.0,123.9138,123.9336,123.5967,123.9336,56288.0
2025-03-11 13:40:00,125.05,125.13,124.85,124.96,27601.0,123.9336,124.0129,123.7354,123.8444,27601.0
2025-03-11 13:45:00,124.93,125.12,124.87,124.88,27463.0,123.8147,124.003,123.7552,123.7652,27463.0
2025-03-11 13:50:00,124.84,124.84,124.62,124.8,39320.0,123.7255,123.7255,123.5075,123.6859,39320.0
2025-03-11 13:55:00,124.8,124.82,124.48,124.56,17103.0,123.6859,123.7057,123.3687,123.448,17103.0
2025-03-11 14:00:00,124.56,125.02,124.52,124.97,19811.0,123.448,123.9039,123.4084,123.8543,19811.0
2025-03-11 14:05:00,124.97,125.1,124.95,125.07,18554.0,123.8543,123.9832,123.8345,123.9535,18554.0
2025-03-11 14:10:00,125.07,125.26,125.06,125.24,17334.0,123.9535,124.1418,123.9435,124.1219,17334.0
2025-03-11 14:15:00,125.21,125.21,125.05,125.15,11186.0,124.0922,124.0922,123.9336,124.0327,11186.0
2025-03-11 14:20:00,125.15,125.29,125.02,125.08,23536.0,124.0327,124.1715,123.9039,123.9634,23536.0
2025-03-11 14:25:00,125.05,125.22,125.03,125.13,24892.0,123.9336,124.1021,123.9138,124.0129,24892.0
2025-03-11 14:30:00,125.07,125.27,124.98,125.08,37795.0,123.9535,124.1517,123.8643,123.9634,37795.0
2025-03-11 14:35:00,125.1,125.13,124.99,125.09,20727.0,123.9832,124.0129,123.8742,123.9733,20727.0
2025-03-11 14:40:00,125.1,125.5,125.1,125.5,30195.0,123.9832,124.3796,123.9832,124.3796,30195.0
2025-03-11 14:45:00,125.46,125.53,125.26,125.37,24770.0,124.34,124.4094,124.1418,124.2508,24770.0
2025-03-11 14:50:00,125.39,125.59,125.33,125.49,19168.0,124.2706,124.4688,124.2111,124.3697,19168.0
2025-03-11 14:55:00,125.49,125.54,125.16,125.3,14855.0,124.3697,124.4193,124.0427,124.1814,14855.0
2025-03-11 15:00:00,125.31,125.44,125.13,125.19,21984.0,124.1913,124.3202,124.0129,124.0724,21984.0
2025-03-11 15:05:00,125.22,125.6,125.22,125.41,23400.0,124.1021,124.4787,124.1021,124.2904,23400.0
2025-03-11 15:10:00,125.41,125.61,125.3,125.32,24418.0,124.2904,124.4886,124.1814,124.2012,24418.0
2025-03-11 15:15:00,125.31,125.32,124.99,125.08,25094.0,124.1913,124.2012,123.8742,123.9634,25094.0
2025-03-11 15:20:00,125.09,125.35,124.97,125.01,36936.0,123.9733,124.231,123.8543,123.894,36936.0
2025-03-11 15:25:00,125.01,125.19,124.97,125.0,44076.0,123.894,124.0724,123.8543,123.8841,44076.0
2025-03-11 15:30:00,125.01,125.03,124.77,124.87,61398.0,123.894,123.9138,123.6561,123.7552,61398.0
2025-03-11 15:35:00,124.87,125.09,124.56,124.6,37410.0,123.7552,123.9733,123.448,123.4877,37410.0
2025-03-11 15:40:00,124.57,124.71,124.52,124.6,41490.0,123.4579,123.5967,123.4084,123.4877,41490.0
2025-03-11 15:45:00,124.61,124.72,124.52,124.69,46969.0,123.4976,123.6066,123.4084,123.5768,46969.0
2025-03-11 15:50:00,124.66,124.91,124.47,124.76,82101.0,123.5471,123.7949,123.3588,123.6462,82101.0
2025-03-11 15:55:00,124.76,124.82,124.28,124.44,255383.0,123.6462,123.7057,123.1705,123.3291,255383.0
2025-03-12 09:30:00,124.05,125.13,123.91,124.39,91020.0,122.9426,124.0129,122.8038,123.2795,91020.0
2025-03-12 09:35:00,124.13,124.35,123.36,124.29,19737.0,123.0218,123.2399,122.2587,123.1804,19737.0
2025-03-12 09:40:00,124.32,124.39,124.05,124.25,9988.0,123.2102,123.2795,122.9426,123.1408,9988.0
2025-03-12 09:45:00,124.08,124.15,123.75,123.82,15112.0,122.9723,123.0417,122.6452,122.7146,15112.0
2025-03-12 09:50:00,123.91,124.33,123.69,124.1,25367.0,122.8038,123.2201,122.5858,122.9921,25367.0
2025-03-12 09:55:00,124.03,124.06,123.61,123.99,19885.0,122.9227,122.9525,122.5065,122.8831,19885.0
2025-03-12 10:00:00,124.01,124.29,123.89,124.12,22347.0,122.9029,123.1804,122.784,123.0119,22347.0
2025-03-12 10:05:00,124.13,124.27,123.77,123.78,26712.0,123.0218,123.1606,122.6651,122.675,26712.0
2025-03-12 10:10:00,123.73,123.85,123.46,123.74,18867.0,122.6254,122.7443,122.3578,122.6353,18867.0
2025-03-12 10:15:00,123.7,123.76,123.4,123.57,36331.0,122.5957,122.6552,122.2984,122.4668,36331.0
2025-03-12 10:20:00,123.62,123.78,123.31,123.31,12795.0,122.5164,122.675,122.2092,122.2092,12795.0
2025-03-12 10:25:00,123.27,123.48,123.14,123.16,15098.0,122.1695,122.3777,122.0407,122.0605,15098.0
2025-03-12 10:30:00,123.16,123.78,123.16,123.58,26249.0,122.0605,122.675,122.0605,122.4768,26249.0
2025-03-12 10:35:00,123.5,123.84,123.46,123.46,19248.0,122.3975,122.7344,122.3578,122.3578,19248.0
2025-03-12 10:40:00,123.4,123.76,123.38,123.61,23730.0,122.2984,122.6552,122.2785,122.5065,23730.0
2025-03-12 10:45:00,123.59,123.65,123.33,123.38,15970.0,122.4867,122.5461,122.229,122.2785,15970.0
2025-03-12 10:50:00,123.37,123.53,123.27,123.45,17598.0,122.2686,122.4272,122.1695,122.3479,17598.0
2025-03-12 10:55:00,123.42,123.45,123.28,123.42,9877.0,122.3182,122.3479,122.1794,122.3182,9877.0
2025-03-12 11:00:00,123.48,123.59,123.29,123.45,21750.0,122.3777,122.4867,122.1893,122.3479,21750.0
2025-03-12 11:05:00,123.43,123.56,123.29,123.54,15990.0,122.3281,122.4569,122.1893,122.4371,15990.0
2025-03-12 11:10:00,123.59,123.69,123.44,123.65,26777.0,122.4867,122.5858,122.338,122.5461,26777.0
2025-03-12 11:15:00,123.65,123.95,123.53,123.8,17629.0,122.5461,122.8435,122.4272,122.6948,17629.0
2025-03-12 11:20:00,123.78,124.01,123.61,123.96,16450.0,122.675,122.9029,122.5065,122.8534,16450.0
2025-03-12 11:25:00,123.97,124.11,123.94,124.11,4789.0,122.8633,123.002,122.8335,123.002,4789.0
2025-03-12 11:30:00,124.08,124.49,124.08,124.46,21687.0,122.9723,123.3786,122.9723,123.3489,21687.0
2025-03-12 11:35:00,124.47,124.87,124.43,124.82,9646.0,123.3588,123.7552,123.3192,123.7057,9646.0
2025-03-12 11:40:00,124.78,124.88,124.64,124.85,16598.0,123.666,123.7652,123.5273,123.7354,16598.0
2025-03-12 11:45:00,124.86,124.92,124.74,124.8,9706.0,123.7453,123.8048,123.6264,123.6859,9706.0
2025-03-12 11:50:00,124.85,124.9,124.71,124.86,9402.0,123.7354,123.785,123.5967,123.7453,9402.0
2025-03-12 11:55:00,124.82,124.9,124.69,124.89,9192.0,123.7057,123.785,123.5768,123.7751,9192.0
2025-03-12 12:00:00,124.87,124.95,124.79,124.93,9952.0,123.7552,123.8345,123.676,123.8147,9952.0
2025-03-12 12:05:00,124.95,125.16,124.95,125.11,14992.0,123.8345,124.0427,123.8345,123.9931,14992.0
2025-03-12 12:10:00,125.11,125.17,124.89,125.03,10682.0,123.9931,124.0526,123.7751,123.9138,10682.0
2025-03-12 12:15:00,124.98,125.0,124.72,124.77,15118.0,123.8643,123.8841,123.6066,123.6561,15118.0
2025-03-12 12:20:00,124.83,124.92,124.76,124.85,8346.0,123.7156,123.8048,123.6462,123.7354,8346.0
2025-03-12 12:25:00,124.9,124.91,124.7,124.77,8598.0,123.785,123.7949,123.5868,123.6561,8598.0
2025-03-12 12:30:00,124.81,124.95,124.77,124.83,8442.0,123.6958,123.8345,123.6561,123.7156,8442.0
2025-03-12 12:35:00,124.81,124.96,124.72,124.74,12694.0,123.6958,123.8444,123.6066,123.6264,12694.0
2025-03-12 12:40:00,124.7,124.74,124.42,124.52,15049.0,123.5868,123.6264,123.3093,123.4084,15049.0
2025-03-12 12:45:00,124.55,125.09,124.39,125.09,13467.0,123.4381,123.9733,123.2795,123.9733,13467.0
2025-03-12 12:50:00,125.1,125.1,124.71,124.78,10859.0,123.9832,123.9832,123.5967,123.666,10859.0
2025-03-12 12:55:00,124.74,124.84,124.46,124.52,4852.0,123.6264,123.7255,123.3489,123.4084,4852.0
2025-03-12 13:00:00,124.53,124.75,124.52,124.71,19117.0,123.4183,123.6363,123.4084,123.5967,19117.0
2025-03-12 13:05:00,124.72,124.81,124.53,124.81,11211.0,123.6066,123.6958,123.4183,123.6958,11211.0
2025-03-12 13:10:00,124.81,125.36,124.76,125.34,39884.0,123.6958,124.2409,123.6462,124.221,39884.0
2025-03-12 13:15:00,125.33,125.33,125.03,125.11,8731.0,124.2111,124.2111,123.9138,123.9931,8731.0
2025-03-12 13:20:00,125.16,125.37,125.11,125.23,9291.0,124.0427,124.2508,123.9931,124.112,9291.0
2025-03-12 13:25:00,125.17,125.53,125.1,125.53,25524.0,124.0526,124.4094,123.9832,124.4094,25524.0
2025-03-12 13:30:00,125.5,125.75,125.5,125.6,61682.0,124.3796,124.6274,124.3796,124.4787,61682.0
2025-03-12 13:35:00,125.63,125.73,125.63,125.65,7094.0,124.5085,124.6076,124.5085,124.5283,7094.0
2025-03-12 13:40:00,125.68,125.84,125.68,125.77,9713.0,124.558,124.7166,124.558,124.6472,9713.0
2025-03-12 13:45:00,125.77,126.0,125.75,125.76,10968.0,124.6472,124.8752,124.6274,124.6373,10968.0
2025-03-12 13:50:00,125.71,125.74,125.62,125.68,8335.0,124.5877,124.6175,124.4985,124.558,8335.0
2025-03-12 13:55:00,125.61,125.64,125.51,125.51,6957.0,124.4886,124.5184,124.3895,124.3895,6957.0
2025-03-12 14:00:00,125.51,125.75,125.51,125.61,9843.0,124.3895,124.6274,124.3895,124.4886,9843.0
2025-03-12 14:05:00,125.58,125.59,125.45,125.46,6273.0,124.4589,124.4688,124.3301,124.34,6273.0
2025-03-12 14:10:00,125.46,125.62,125.43,125.43,8386.0,124.34,124.4985,124.3102,124.3102,8386.0
2025-03-12 14:15:00,125.46,125.52,125.31,125.39,10776.0,124.34,124.3994,124.1913,124.2706,10776.0
2025-03-12 14:20:00,125.37,125.49,125.35,125.49,10246.0,124.2508,124.3697,124.231,124.3697,10246.0
2025-03-12 14:25:00,125.51,125.56,125.45,125.5,10903.0,124.3895,124.4391,124.3301,124.3796,10903.0
2025-03-12 14:30:00,125.52,125.56,125.48,125.52,9722.0,124.3994,124.4391,124.3598,124.3994,9722.0
2025-03-12 14:35:00,125.54,125.59,125.41,125.43,16337.0,124.4193,124.4688,124.2904,124.3102,16337.0
2025-03-12 14:40:00,125.43,125.48,125.28,125.38,20594.0,124.3102,124.3598,124.1616,124.2607,20594.0
2025-03-12 14:45:00,125.38,125.59,125.38,125.5,21319.0,124.2607,124.4688,124.2607,124.3796,21319.0
2025-03-12 14:50:00,125.51,125.59,125.31,125.51,28441.0,124.3895,124.4688,124.1913,124.3895,28441.0
2025-03-12 14:55:00,125.49,125.55,125.4,125.47,20128.0,124.3697,124.4292,124.2805,124.3499,20128.0
2025-03-12 15:00:00,125.45,125.77,125.35,125.73,13589.0,124.3301,124.6472,124.231,124.6076,13589.0
2025-03-12 15:05:00,125.72,125.72,125.59,125.59,36441.0,124.5977,124.5977,124.4688,124.4688,36441.0
2025-03-12 15:10:00,125.65,125.65,125.42,125.44,21909.0,124.5283,124.5283,124.3003,124.3202,21909.0
2025-03-12 15:15:00,125.42,125.44,125.16,125.38,18732.0,124.3003,124.3202,124.0427,124.2607,18732.0
2025-03-12 15:20:00,125.37,125.42,125.14,125.28,15593.0,124.2508,124.3003,124.0228,124.1616,15593.0
2025-03-12 15:25:00,125.27,125.29,124.92,124.92,29027.0,124.1517,124.1715,123.8048,123.8048,29027.0
2025-03-12 15:30:00,124.9,125.37,124.9,124.99,51985.0,123.785,124.2508,123.785,123.8742,51985.0
2025-03-12 15:35:00,124.95,125.07,124.78,124.83,20771.0,123.8345,123.9535,123.666,123.7156,20771.0
2025-03-12 15:40:00,124.86,124.88,124.66,124.71,20319.0,123.7453,123.7652,123.5471,123.5967,20319.0
2025-03-12 15:45:00,124.75,124.91,124.7,124.84,18320.0,123.6363,123.7949,123.5868,123.7255,18320.0
2025-03-12 15:50:00,124.84,124.84,124.37,124.58,65516.0,123.7255,123.7255,123.2597,123.4678,65516.0
2025-03-12 15:55:00,124.58,124.61,124.11,124.27,232690.0,123.4678,123.4976,123.002,123.1606,232690.0
2025-03-13 09:30:00,123.13,124.27,123.13,124.16,57761.0,122.0308,123.1606,122.0308,123.0516,57761.0
2025-03-13 09:35:00,124.31,124.49,123.71,124.31,6631.0,123.2002,123.3786,122.6056,123.2002,6631.0
2025-03-13 09:40:00,124.51,124.58,123.76,124.38,7478.0,123.3985,123.4678,122.6552,123.2696,7478.0
2025-03-13 09:45:00,124.28,124.43,123.63,123.63,10598.0,123.1705,123.3192,122.5263,122.5263,10598.0
2025-03-13 09:50:00,123.55,123.65,123.3,123.34,14212.0,122.447,122.5461,122.1993,122.2389,14212.0
2025-03-13 09:55:00,123.32,123.44,123.17,123.32,7505.0,122.2191,122.338,122.0704,122.2191,7505.0
2025-03-13 10:00:00,123.21,123.21,122.38,122.65,27392.0,122.1101,122.1101,121.2875,121.5551,27392.0
2025-03-13 10:05:00,122.75,123.18,122.7,122.7,22922.0,121.6542,122.0803,121.6046,121.6046,22922.0
2025-03-13 10:10:00,122.73,123.03,122.51,122.87,7458.0,121.6343,121.9317,121.4163,121.7731,7458.0
2025-03-13 10:15:00,122.95,123.11,122.8,123.03,4662.0,121.8524,122.011,121.7037,121.9317,4662.0
2025-03-13 10:20:00,123.03,123.12,122.95,123.09,7945.0,121.9317,122.0209,121.8524,121.9911,7945.0
2025-03-13 10:25:00,123.17,123.19,122.92,123.06,13169.0,122.0704,122.0902,121.8227,121.9614,13169.0
2025-03-13 10:30:00,123.06,123.45,123.05,123.36,33478.0,121.9614,122.3479,121.9515,122.2587,33478.0
2025-03-13 10:35:00,123.37,123.51,123.28,123.44,8265.0,122.2686,122.4074,122.1794,122.338,8265.0
2025-03-13 10:40:00,123.38,123.38,123.16,123.29,5830.0,122.2785,122.2785,122.0605,122.1893,5830.0
2025-03-13 10:45:00,123.29,123.36,123.12,123.28,16506.0,122.1893,122.2587,122.0209,122.1794,16506.0
2025-03-13 10:50:00,123.34,123.41,122.85,122.85,7244.0,122.2389,122.3083,121.7533,121.7533,7244.0
2025-03-13 10:55:00,122.91,122.91,122.7,122.85,9060.0,121.8127,121.8127,121.6046,121.7533,9060.0
2025-03-13 11:00:00,122.97,122.98,122.68,122.68,5479.0,121.8722,121.8821,121.5848,121.5848,5479.0
2025-03-13 11:05:00,122.73,122.77,122.32,122.39,9075.0,121.6343,121.674,121.228,121.2974,9075.0
2025-03-13 11:10:00,122.39,122.45,122.19,122.19,12067.0,121.2974,121.3568,121.0992,121.0992,12067.0
2025-03-13 11:15:00,122.17,122.28,121.86,122.08,16989.0,121.0793,121.1884,120.7721,120.9901,16989.0
2025-03-13 11:20:00,122.08,122.58,122.01,122.53,17310.0,120.9901,121.4857,120.9208,121.4361,17310.0
2025-03-13 11:25:00,122.61,122.69,122.48,122.52,10149.0,121.5154,121.5947,121.3866,121.4262,10149.0
2025-03-13 11:30:00,122.5,122.8,122.44,122.58,18327.0,121.4064,121.7037,121.3469,121.4857,18327.0
2025-03-13 11:35:00,122.54,122.54,122.16,122.25,18513.0,121.446,121.446,121.0694,121.1586,18513.0
2025-03-13 11:40:00,122.24,122.52,122.11,122.3,25001.0,121.1487,121.4262,121.0199,121.2082,25001.0
2025-03-13 11:45:00,122.29,122.29,121.67,122.17,23949.0,121.1983,121.1983,120.5838,121.0793,23949.0
2025-03-13 11:50:00,122.18,122.19,121.93,122.0,41581.0,121.0893,121.0992,120.8415,120.9109,41581.0
2025-03-13 11:55:00,122.04,122.07,121.89,121.94,12824.0,120.9505,120.9802,120.8018,120.8514,12824.0
2025-03-13 12:00:00,121.9,122.08,121.84,122.04,28732.0,120.8118,120.9901,120.7523,120.9505,28732.0
2025-03-13 12:05:00,121.97,122.14,121.86,122.07,24086.0,120.8811,121.0496,120.7721,120.9802,24086.0
2025-03-13 12:10:00,122.09,122.16,122.02,122.05,24742.0,121.0001,121.0694,120.9307,120.9604,24742.0
2025-03-13 12:15:00,122.05,122.28,121.95,122.21,15696.0,120.9604,121.1884,120.8613,121.119,15696.0
2025-03-13 12:20:00,122.16,122.29,122.07,122.09,26543.0,121.0694,121.1983,120.9802,121.0001,26543.0
2025-03-13 12:25:00,122.14,122.16,121.96,121.98,14342.0,121.0496,121.0694,120.8712,120.891,14342.0
2025-03-13 12:30:00,121.97,122.12,121.82,121.95,15979.0,120.8811,121.0298,120.7325,120.8613,15979.0
2025-03-13 12:35:00,121.94,121.94,121.68,121.83,21422.0,120.8514,120.8514,120.5937,120.7424,21422.0
2025-03-13 12:40:00,121.88,121.89,121.58,121.63,12845.0,120.7919,120.8018,120.4946,120.5442,12845.0
2025-03-13 12:45:00,121.55,121.6,121.25,121.39,15302.0,120.4649,120.5144,120.1676,120.3063,15302.0
2025-03-13 12:50:00,121.4,121.56,121.28,121.32,15102.0,120.3162,120.4748,120.1973,120.2369,15102.0
2025-03-13 12:55:00,121.38,121.49,121.21,121.49,10448.0,120.2964,120.4054,120.1279,120.4054,10448.0
2025-03-13 13:00:00,121.5,121.54,121.24,121.51,11313.0,120.4153,120.455,120.1576,120.4252,11313.0
2025-03-13 13:05:00,121.51,121.54,121.28,121.28,7989.0,120.4252,120.455,120.1973,120.1973,7989.0
2025-03-13 13:10:00,121.27,121.35,121.15,121.3,11824.0,120.1874,120.2667,120.0685,120.2171,11824.0
2025-03-13 13:15:00,121.3,121.32,121.06,121.17,10973.0,120.2171,120.2369,119.9793,120.0883,10973.0
2025-03-13 13:20:00,121.18,121.53,121.13,121.38,21096.0,120.0982,120.4451,120.0486,120.2964,21096.0
2025-03-13 13:25:00,121.38,121.4,121.25,121.32,9579.0,120.2964,120.3162,120.1676,120.2369,9579.0
2025-03-13 13:30:00,121.3,121.31,120.95,120.95,25470.0,120.2171,120.227,119.8702,119.8702,25470.0
2025-03-13 13:35:00,120.95,121.02,120.79,120.8,12227.0,119.8702,119.9396,119.7117,119.7216,12227.0
2025-03-13 13:40:00,120.83,120.91,120.6,120.84,20835.0,119.7513,119.8306,119.5234,119.7612,20835.0
2025-03-13 13:45:00,120.82,120.98,120.77,120.91,36536.0,119.7414,119.9,119.6918,119.8306,36536.0
2025-03-13 13:50:00,120.94,121.0,120.86,121.0,21626.0,119.8603,119.9198,119.781,119.9198,21626.0
2025-03-13 13:55:00,120.96,121.02,120.83,120.84,14507.0,119.8801,119.9396,119.7513,119.7612,14507.0
2025-03-13 14:00:00,120.84,121.27,120.83,121.15,33184.0,119.7612,120.1874,119.7513,120.0685,33184.0
2025-03-13 14:05:00,121.19,121.22,120.91,121.2,37340.0,120.1081,120.1378,119.8306,120.118,37340.0
2025-03-13 14:10:00,121.2,121.39,121.14,121.35,22594.0,120.118,120.3063,120.0585,120.2667,22594.0
2025-03-13 14:15:00,121.32,121.32,120.91,120.96,35302.0,120.2369,120.2369,119.8306,119.8801,35302.0
2025-03-13 14:20:00,120.95,121.11,120.93,121.08,21314.0,119.8702,120.0288,119.8504,119.9991,21314.0
2025-03-13 14:25:00,121.08,121.27,121.01,121.14,46804.0,119.9991,120.1874,119.9297,120.0585,46804.0
2025-03-13 14:30:00,121.14,121.21,121.03,121.03,22680.0,120.0585,120.1279,119.9495,119.9495,22680.0
2025-03-13 14:35:00,121.0,121.26,120.93,121.01,67275.0,119.9198,120.1775,119.8504,119.9297,67275.0
2025-03-13 14:40:00,121.0,121.19,120.98,121.03,29520.0,119.9198,120.1081,119.9,119.9495,29520.0
2025-03-13 14:45:00,121.06,121.08,120.96,120.99,26744.0,119.9793,119.9991,119.8801,119.9099,26744.0
2025-03-13 14:50:00,121.01,121.05,120.89,120.98,29245.0,119.9297,119.9693,119.8108,119.9,29245.0
2025-03-13 14:55:00,121.0,121.02,120.91,121.0,11793.0,119.9198,119.9396,119.8306,119.9198,11793.0
2025-03-13 15:00:00,121.0,121.16,120.87,120.92,36590.0,119.9198,120.0784,119.791,119.8405,36590.0
2025-03-13 15:05:00,120.89,120.89,120.53,120.57,16688.0,119.8108,119.8108,119.454,119.4936,16688.0
2025-03-13 15:10:00,120.57,120.82,120.52,120.59,27483.0,119.4936,119.7414,119.4441,119.5135,27483.0
2025-03-13 15:15:00,120.65,120.71,120.46,120.59,14277.0,119.5729,119.6324,119.3846,119.5135,14277.0
2025-03-13 15:20:00,120.56,120.66,120.45,120.49,13450.0,119.4837,119.5828,119.3747,119.4143,13450.0
2025-03-13 15:25:00,120.46,120.46,120.08,120.23,17587.0,119.3846,119.3846,119.008,119.1567,17587.0
2025-03-13 15:30:00,120.22,120.44,120.19,120.31,54085.0,119.1468,119.3648,119.117,119.236,54085.0
2025-03-13 15:35:00,120.33,120.4,120.24,120.34,32388.0,119.2558,119.3251,119.1666,119.2657,32388.0
2025-03-13 15:40:00,120.31,120.78,120.31,120.74,21782.0,119.236,119.7018,119.236,119.6621,21782.0
2025-03-13 15:45:00,120.69,120.97,120.55,120.94,42024.0,119.6126,119.8901,119.4738,119.8603,42024.0
2025-03-13 15:50:00,120.91,121.01,120.68,120.85,45903.0,119.8306,119.9297,119.6026,119.7711,45903.0
2025-03-13 15:55:00,120.87,121.16,120.87,121.07,213826.0,119.791,120.0784,119.791,119.9892,213826.0
2025-03-14 09:30:00,121.0,121.35,120.25,120.59,63136.0,119.9198,120.2667,119.1765,119.5135,63136.0
2025-03-14 09:35:00,120.42,121.05,120.4,120.86,11718.0,119.345,119.9693,119.3251,119.781,11718.0
2025-03-14 09:40:00,120.86,121.7,120.76,120.76,24392.0,119.781,120.6135,119.6819,119.6819,24392.0
2025-03-14 09:45:00,120.76,121.57,120.76,121.44,47414.0,119.6819,120.4847,119.6819,120.3559,47414.0
2025-03-14 09:50:00,121.44,121.83,121.27,121.83,40750.0,120.3559,120.7424,120.1874,120.7424,40750.0
2025-03-14 09:55:00,122.01,122.02,121.61,121.64,13672.0,120.9208,120.9307,120.5243,120.5541,13672.0
2025-03-14 10:00:00,121.56,121.84,120.84,121.76,31261.0,120.4748,120.7523,119.7612,120.673,31261.0
2025-03-14 10:05:00,121.73,122.07,121.7,122.04,13263.0,120.6433,120.9802,120.6135,120.9505,13263.0
2025-03-14 10:10:00,121.96,122.15,121.82,122.15,44371.0,120.8712,121.0595,120.7325,121.0595,44371.0
2025-03-14 10:15:00,122.03,122.09,121.81,121.81,14767.0,120.9406,121.0001,120.7226,120.7226,14767.0
2025-03-14 10:20:00,121.8,122.2,121.78,121.96,22063.0,120.7126,121.1091,120.6928,120.8712,22063.0
2025-03-14 10:25:00,122.05,122.05,121.6,121.94,51258.0,120.9604,120.9604,120.5144,120.8514,51258.0
2025-03-14 10:30:00,121.94,122.03,121.74,121.87,39065.0,120.8514,120.9406,120.6532,120.782,39065.0
2025-03-14 10:35:00,121.89,122.09,121.78,121.98,33417.0,120.8018,121.0001,120.6928,120.891,33417.0
2025-03-14 10:40:00,121.97,122.21,121.92,122.17,34773.0,120.8811,121.119,120.8316,121.0793,34773.0
2025-03-14 10:45:00,122.2,122.32,122.12,122.19,13415.0,121.1091,121.228,121.0298,121.0992,13415.0
2025-03-14 10:50:00,122.19,122.57,122.19,122.5,10877.0,121.0992,121.4758,121.0992,121.4064,10877.0
2025-03-14 10:55:00,122.54,122.57,122.38,122.49,11668.0,121.446,121.4758,121.2875,121.3965,11668.0
2025-03-14 11:00:00,122.49,122.65,122.47,122.51,14245.0,121.3965,121.5551,121.3767,121.4163,14245.0
2025-03-14 11:05:00,122.51,122.55,122.38,122.43,20676.0,121.4163,121.456,121.2875,121.337,20676.0
2025-03-14 11:10:00,122.43,122.7,122.22,122.69,48030.0,121.337,121.6046,121.1289,121.5947,48030.0
2025-03-14 11:15:00,122.69,122.77,122.6,122.63,21528.0,121.5947,121.674,121.5055,121.5352,21528.0
2025-03-14 11:20:00,122.65,122.89,122.63,122.85,19007.0,121.5551,121.7929,121.5352,121.7533,19007.0
2025-03-14 11:25:00,122.91,122.99,122.79,122.88,13404.0,121.8127,121.892,121.6938,121.783,13404.0
2025-03-14 11:30:00,122.92,123.06,122.92,122.98,8652.0,121.8227,121.9614,121.8227,121.8821,8652.0
2025-03-14 11:35:00,123.02,123.15,122.96,123.14,10389.0,121.9218,122.0506,121.8623,122.0407,10389.0
2025-03-14 11:40:00,123.14,123.32,123.11,123.27,9180.0,122.0407,122.2191,122.011,122.1695,9180.0
2025-03-14 11:45:00,123.23,123.45,123.17,123.43,12269.0,122.1299,122.3479,122.0704,122.3281,12269.0
2025-03-14 11:50:00,123.42,123.42,123.28,123.28,10415.0,122.3182,122.3182,122.1794,122.1794,10415.0
2025-03-14 11:55:00,123.31,123.4,123.29,123.37,8470.0,122.2092,122.2984,122.1893,122.2686,8470.0
2025-03-14 12:00:00,123.38,123.48,123.35,123.35,5272.0,122.2785,122.3777,122.2488,122.2488,5272.0
2025-03-14 12:05:00,123.37,123.42,123.23,123.23,12479.0,122.2686,122.3182,122.1299,122.1299,12479.0
2025-03-14 12:10:00,123.2,123.37,123.06,123.15,39527.0,122.1002,122.2686,121.9614,122.0506,39527.0
2025-03-14 12:15:00,123.15,123.15,122.78,122.91,20293.0,122.0506,122.0506,121.6839,121.8127,20293.0
2025-03-14 12:20:00,122.91,123.05,122.85,122.99,12598.0,121.8127,121.9515,121.7533,121.892,12598.0
2025-03-14 12:25:00,122.98,123.0,122.63,122.75,10122.0,121.8821,121.9019,121.5352,121.6542,10122.0
2025-03-14 12:30:00,122.75,122.9,122.54,122.62,25996.0,121.6542,121.8028,121.446,121.5253,25996.0
2025-03-14 12:35:00,122.69,122.78,122.53,122.54,15266.0,121.5947,121.6839,121.4361,121.446,15266.0
2025-03-14 12:40:00,122.58,122.73,122.55,122.7,12188.0,121.4857,121.6343,121.456,121.6046,12188.0
2025-03-14 12:45:00,122.71,122.73,122.64,122.72,7308.0,121.6145,121.6343,121.5452,121.6244,7308.0
2025-03-14 12:50:00,122.75,122.94,122.73,122.88,7491.0,121.6542,121.8425,121.6343,121.783,7491.0
2025-03-14 12:55:00,122.91,122.98,122.85,122.93,5741.0,121.8127,121.8821,121.7533,121.8326,5741.0
2025-03-14 13:00:00,122.98,123.38,122.98,123.32,11641.0,121.8821,122.2785,121.8821,122.2191,11641.0
2025-03-14 13:05:00,123.32,123.49,123.28,123.32,7046.0,122.2191,122.3876,122.1794,122.2191,7046.0
2025-03-14 13:10:00,123.28,123.34,123.15,123.28,10424.0,122.1794,122.2389,122.0506,122.1794,10424.0
2025-03-14 13:15:00,123.27,123.45,123.25,123.37,6898.0,122.1695,122.3479,122.1497,122.2686,6898.0
2025-03-14 13:20:00,123.33,123.41,123.26,123.38,10133.0,122.229,122.3083,122.1596,122.2785,10133.0
2025-03-14 13:25:00,123.4,123.45,123.3,123.44,6487.0,122.2984,122.3479,122.1993,122.338,6487.0
2025-03-14 13:30:00,123.43,123.5,123.43,123.47,7035.0,122.3281,122.3975,122.3281,122.3677,7035.0
2025-03-14 13:35:00,123.47,123.53,123.27,123.46,11813.0,122.3677,122.4272,122.1695,122.3578,11813.0
2025-03-14 13:40:00,123.41,123.51,123.37,123.41,12045.0,122.3083,122.4074,122.2686,122.3083,12045.0
2025-03-14 13:45:00,123.41,123.44,123.28,123.3,9109.0,122.3083,122.338,122.1794,122.1993,9109.0
2025-03-14 13:50:00,123.35,123.52,123.35,123.44,6685.0,122.2488,122.4173,122.2488,122.338,6685.0
2025-03-14 13:55:00,123.39,123.4,123.28,123.28,7280.0,122.2885,122.2984,122.1794,122.1794,7280.0
2025-03-14 14:00:00,123.29,123.58,123.29,123.55,6766.0,122.1893,122.4768,122.1893,122.447,6766.0
2025-03-14 14:05:00,123.55,123.76,123.49,123.69,25178.0,122.447,122.6552,122.3876,122.5858,25178.0
2025-03-14 14:10:00,123.68,123.8,123.6,123.67,14686.0,122.5759,122.6948,122.4966,122.566,14686.0
2025-03-14 14:15:00,123.68,123.77,123.51,123.73,8531.0,122.5759,122.6651,122.4074,122.6254,8531.0
2025-03-14 14:20:00,123.68,123.79,123.62,123.67,8456.0,122.5759,122.6849,122.5164,122.566,8456.0
2025-03-14 14:25:00,123.67,123.8,123.61,123.63,9064.0,122.566,122.6948,122.5065,122.5263,9064.0
2025-03-14 14:30:00,123.58,123.78,123.55,123.73,9001.0,122.4768,122.675,122.447,122.6254,9001.0
2025-03-14 14:35:00,123.74,123.78,123.66,123.75,9090.0,122.6353,122.675,122.556,122.6452,9090.0
2025-03-14 14:40:00,123.76,123.79,123.68,123.73,14542.0,122.6552,122.6849,122.5759,122.6254,14542.0
2025-03-14 14:45:00,123.73,123.95,123.72,123.95,12433.0,122.6254,122.8435,122.6155,122.8435,12433.0
2025-03-14 14:50:00,123.94,123.95,123.73,123.8,11130.0,122.8335,122.8435,122.6254,122.6948,11130.0
2025-03-14 14:55:00,123.77,123.83,123.73,123.76,7501.0,122.6651,122.7245,122.6254,122.6552,7501.0
2025-03-14 15:00:00,123.74,123.95,123.72,123.91,8202.0,122.6353,122.8435,122.6155,122.8038,8202.0
2025-03-14 15:05:00,123.9,123.99,123.87,123.93,12777.0,122.7939,122.8831,122.7642,122.8236,12777.0
2025-03-14 15:10:00,123.94,124.02,123.93,123.97,15200.0,122.8335,122.9128,122.8236,122.8633,15200.0
2025-03-14 15:15:00,123.96,123.96,123.72,123.72,11585.0,122.8534,122.8534,122.6155,122.6155,11585.0
2025-03-14 15:20:00,123.7,123.78,123.64,123.67,10245.0,122.5957,122.675,122.5362,122.566,10245.0
2025-03-14 15:25:00,123.69,123.77,123.62,123.69,15342.0,122.5858,122.6651,122.5164,122.5858,15342.0
2025-03-14 15:30:00,123.73,123.84,123.72,123.79,21817.0,122.6254,122.7344,122.6155,122.6849,21817.0
2025-03-14 15:35:00,123.77,123.79,123.55,123.62,21752.0,122.6651,122.6849,122.447,122.5164,21752.0
2025-03-14 15:40:00,123.65,123.78,123.57,123.75,24505.0,122.5461,122.675,122.4668,122.6452,24505.0
2025-03-14 15:45:00,123.76,123.88,123.62,123.88,39402.0,122.6552,122.7741,122.5164,122.7741,39402.0
2025-03-14 15:50:00,123.85,124.13,123.8,124.02,61909.0,122.7443,123.0218,122.6948,122.9128,61909.0
2025-03-14 15:55:00,124.03,124.17,123.86,123.91,215176.0,122.9227,123.0615,122.7543,122.8038,215176.0
2025-03-17 09:30:00,123.8,124.7,123.31,124.51,65037.0,122.6948,123.5868,122.2092,123.3985,65037.0
2025-03-17 09:35:00,124.5,124.7,123.8,123.98,16659.0,123.3885,123.5868,122.6948,122.8732,16659.0
2025-03-17 09:40:00,123.98,124.31,123.78,124.28,60268.0,122.8732,123.2002,122.675,123.1705,60268.0
2025-03-17 09:45:00,124.28,124.52,124.16,124.35,14030.0,123.1705,123.4084,123.0516,123.2399,14030.0
2025-03-17 09:50:00,124.41,124.71,124.3,124.44,16167.0,123.2993,123.5967,123.1903,123.3291,16167.0
2025-03-17 09:55:00,124.42,124.51,123.56,123.79,29707.0,123.3093,123.3985,122.4569,122.6849,29707.0
2025-03-17 10:00:00,123.7,124.14,123.66,124.06,33699.0,122.5957,123.0318,122.556,122.9525,33699.0
2025-03-17 10:05:00,124.09,124.34,124.09,124.18,96498.0,122.9822,123.23,122.9822,123.0714,96498.0
2025-03-17 10:10:00,124.12,124.48,124.01,124.41,35328.0,123.0119,123.3687,122.9029,123.2993,35328.0
2025-03-17 10:15:00,124.44,124.46,124.12,124.35,58102.0,123.3291,123.3489,123.0119,123.2399,58102.0
2025-03-17 10:20:00,124.37,124.41,124.12,124.2,23659.0,123.2597,123.2993,123.0119,123.0912,23659.0
2025-03-17 10:25:00,124.15,124.23,123.88,123.88,16238.0,123.0417,123.121,122.7741,122.7741,16238.0
2025-03-17 10:30:00,123.89,124.17,123.85,123.88,13940.0,122.784,123.0615,122.7443,122.7741,13940.0
2025-03-17 10:35:00,123.8,123.95,123.73,123.79,9851.0,122.6948,122.8435,122.6254,122.6849,9851.0
2025-03-17 10:40:00,123.88,123.95,123.53,123.68,8727.0,122.7741,122.8435,122.4272,122.5759,8727.0
2025-03-17 10:45:00,123.71,123.73,123.45,123.49,12341.0,122.6056,122.6254,122.3479,122.3876,12341.0
2025-03-17 10:50:00,123.5,123.59,123.33,123.58,9150.0,122.3975,122.4867,122.229,122.4768,9150.0
2025-03-17 10:55:00,123.54,123.78,123.43,123.77,5877.0,122.4371,122.675,122.3281,122.6651,5877.0
2025-03-17 11:00:00,123.78,123.82,123.59,123.74,18850.0,122.675,122.7146,122.4867,122.6353,18850.0
2025-03-17 11:05:00,123.8,123.94,123.73,123.76,11818.0,122.6948,122.8335,122.6254,122.6552,11818.0
2025-03-17 11:10:00,123.71,124.06,123.62,124.01,16486.0,122.6056,122.9525,122.5164,122.9029,16486.0
2025-03-17 11:15:00,124.01,124.03,123.8,124.0,15050.0,122.9029,122.9227,122.6948,122.893,15050.0
2025-03-17 11:20:00,124.01,124.22,123.97,124.19,10613.0,122.9029,123.111,122.8633,123.0813,10613.0
2025-03-17 11:25:00,124.2,124.24,124.06,124.11,13823.0,123.0912,123.1309,122.9525,123.002,13823.0
2025-03-17 11:30:00,124.25,124.27,124.07,124.18,11069.0,123.1408,123.1606,122.9624,123.0714,11069.0
2025-03-17 11:35:00,124.22,124.48,124.21,124.41,9097.0,123.111,123.3687,123.1011,123.2993,9097.0
2025-03-17 11:40:00,124.41,124.53,124.36,124.48,34264.0,123.2993,123.4183,123.2498,123.3687,34264.0
2025-03-17 11:45:00,124.48,124.52,124.35,124.37,8358.0,123.3687,123.4084,123.2399,123.2597,8358.0
2025-03-17 11:50:00,124.35,124.36,124.25,124.28,10382.0,123.2399,123.2498,123.1408,123.1705,10382.0
2025-03-17 11:55:00,124.32,124.36,124.08,124.13,8502.0,123.2102,123.2498,122.9723,123.0218,8502.0
2025-03-17 12:00:00,124.13,124.14,123.83,123.92,11168.0,123.0218,123.0318,122.7245,122.8137,11168.0
2025-03-17 12:05:00,123.87,124.03,123.81,123.98,6006.0,122.7642,122.9227,122.7047,122.8732,6006.0
2025-03-17 12:10:00,123.98,124.19,123.9,124.08,47735.0,122.8732,123.0813,122.7939,122.9723,47735.0
2025-03-17 12:15:00,124.12,124.12,123.91,123.91,10722.0,123.0119,123.0119,122.8038,122.8038,10722.0
2025-03-17 12:20:00,123.99,124.0,123.84,123.94,11899.0,122.8831,122.893,122.7344,122.8335,11899.0
2025-03-17 12:25:00,123.95,124.09,123.93,124.07,13454.0,122.8435,122.9822,122.8236,122.9624,13454.0
2025-03-17 12:30:00,124.07,124.07,123.81,123.84,14391.0,122.9624,122.9624,122.7047,122.7344,14391.0
2025-03-17 12:35:00,123.82,123.87,123.7,123.7,14668.0,122.7146,122.7642,122.5957,122.5957,14668.0
2025-03-17 12:40:00,123.68,123.71,123.61,123.63,8544.0,122.5759,122.6056,122.5065,122.5263,8544.0
2025-03-17 12:45:00,123.61,123.78,123.48,123.78,16386.0,122.5065,122.675,122.3777,122.675,16386.0
2025-03-17 12:50:00,123.78,123.83,123.73,123.82,5563.0,122.675,122.7245,122.6254,122.7146,5563.0
2025-03-17 12:55:00,123.83,123.92,123.78,123.86,9876.0,122.7245,122.8137,122.675,122.7543,9876.0
2025-03-17 13:00:00,123.84,123.91,123.68,123.72,21527.0,122.7344,122.8038,122.5759,122.6155,21527.0
2025-03-17 13:05:00,123.73,123.85,123.68,123.84,7617.0,122.6254,122.7443,122.5759,122.7344,7617.0
2025-03-17 13:10:00,123.84,124.0,123.8,123.85,36939.0,122.7344,122.893,122.6948,122.7443,36939.0
2025-03-17 13:15:00,123.85,123.9,123.72,123.72,11331.0,122.7443,122.7939,122.6155,122.6155,11331.0
2025-03-17 13:20:00,123.69,123.94,123.67,123.78,54083.0,122.5858,122.8335,122.566,122.675,54083.0
2025-03-17 13:25:00,123.81,123.86,123.72,123.75,15512.0,122.7047,122.7543,122.6155,122.6452,15512.0
2025-03-17 13:30:00,123.77,123.83,123.69,123.69,8908.0,122.6651,122.7245,122.5858,122.5858,8908.0
2025-03-17 13:35:00,123.72,123.82,123.67,123.8,13405.0,122.6155,122.7146,122.566,122.6948,13405.0
2025-03-17 13:40:00,123.78,123.8,123.73,123.75,10858.0,122.675,122.6948,122.6254,122.6452,10858.0
2025-03-17 13:45:00,123.75,123.82,123.64,123.67,38037.0,122.6452,122.7146,122.5362,122.566,38037.0
2025-03-17 13:50:00,123.69,123.98,123.64,123.95,9563.0,122.5858,122.8732,122.5362,122.8435,9563.0
2025-03-17 13:55:00,123.97,124.0,123.76,123.8,48609.0,122.8633,122.893,122.6552,122.6948,48609.0
2025-03-17 14:00:00,123.82,124.0,123.82,123.97,38624.0,122.7146,122.893,122.7146,122.8633,38624.0
2025-03-17 14:05:00,123.95,124.21,123.95,124.16,28865.0,122.8435,123.1011,122.8435,123.0516,28865.0
2025-03-17 14:10:00,124.16,124.16,124.02,124.06,8155.0,123.0516,123.0516,122.9128,122.9525,8155.0
2025-03-17 14:15:00,124.07,124.18,124.06,124.13,11342.0,122.9624,123.0714,122.9525,123.0218,11342.0
2025-03-17 14:20:00,124.13,124.26,124.11,124.19,7663.0,123.0218,123.1507,123.002,123.0813,7663.0
2025-03-17 14:25:00,124.19,124.29,124.15,124.16,7884.0,123.0813,123.1804,123.0417,123.0516,7884.0
2025-03-17 14:30:00,124.17,124.29,124.15,124.21,11088.0,123.0615,123.1804,123.0417,123.1011,11088.0
2025-03-17 14:35:00,124.25,124.31,124.23,124.23,6887.0,123.1408,123.2002,123.121,123.121,6887.0
2025-03-17 14:40:00,124.23,124.24,124.15,124.19,8048.0,123.121,123.1309,123.0417,123.0813,8048.0
2025-03-17 14:45:00,124.17,124.35,124.12,124.34,13716.0,123.0615,123.2399,123.0119,123.23,13716.0
2025-03-17 14:50:00,124.33,124.36,124.24,124.24,50332.0,123.2201,123.2498,123.1309,123.1309,50332.0
2025-03-17 14:55:00,124.24,124.3,124.22,124.25,14682.0,123.1309,123.1903,123.111,123.1408,14682.0
2025-03-17 15:00:00,124.27,124.3,124.13,124.17,18010.0,123.1606,123.1903,123.0218,123.0615,18010.0
2025-03-17 15:05:00,124.18,124.23,124.1,124.12,18878.0,123.0714,123.121,122.9921,123.0119,18878.0
2025-03-17 15:10:00,124.14,124.18,123.84,123.84,22376.0,123.0318,123.0714,122.7344,122.7344,22376.0
2025-03-17 15:15:00,123.84,123.85,123.58,123.79,53015.0,122.7344,122.7443,122.4768,122.6849,53015.0
2025-03-17 15:20:00,123.79,123.94,123.7,123.92,28496.0,122.6849,122.8335,122.5957,122.8137,28496.0
2025-03-17 15:25:00,123.92,123.93,123.7,123.72,39353.0,122.8137,122.8236,122.5957,122.6155,39353.0
2025-03-17 15:30:00,123.72,123.79,123.7,123.73,36304.0,122.6155,122.6849,122.5957,122.6254,36304.0
2025-03-17 15:35:00,123.73,123.76,123.63,123.69,39375.0,122.6254,122.6552,122.5263,122.5858,39375.0
2025-03-17 15:40:00,123.68,123.74,123.55,123.69,43107.0,122.5759,122.6353,122.447,122.5858,43107.0
2025-03-17 15:45:00,123.67,123.73,123.55,123.7,61238.0,122.566,122.6254,122.447,122.5957,61238.0
2025-03-17 15:50:00,123.68,123.86,123.6,123.79,73790.0,122.5759,122.7543,122.4966,122.6849,73790.0
2025-03-17 15:55:00,123.79,123.86,123.52,123.59,237622.0,122.6849,122.7543,122.4173,122.4867,237622.0
2025-03-18 09:30:00,124.71,124.71,123.35,123.86,65790.0,123.5967,123.5967,122.2488,122.7543,65790.0
2025-03-18 09:35:00,124.23,124.25,123.87,124.18,6191.0,123.121,123.1408,122.7642,123.0714,6191.0
2025-03-18 09:40:00,124.11,124.46,124.07,124.33,8821.0,123.002,123.3489,122.9624,123.2201,8821.0
2025-03-18 09:45:00,124.29,124.5,124.2,124.32,29659.0,123.1804,123.3885,123.0912,123.2102,29659.0
2025-03-18 09:50:00,124.32,124.75,124.31,124.63,42567.0,123.2102,123.6363,123.2002,123.5174,42567.0
2025-03-18 09:55:00,124.74,124.75,124.43,124.48,14685.0,123.6264,123.6363,123.3192,123.3687,14685.0
2025-03-18 10:00:00,124.48,124.72,124.32,124.46,29890.0,123.3687,123.6066,123.2102,123.3489,29890.0
2025-03-18 10:05:00,124.46,124.6,124.16,124.21,34764.0,123.3489,123.4877,123.0516,123.1011,34764.0
2025-03-18 10:10:00,124.2,124.38,124.11,124.11,13762.0,123.0912,123.2696,123.002,123.002,13762.0
2025-03-18 10:15:00,124.12,124.18,123.93,123.96,10707.0,123.0119,123.0714,122.8236,122.8534,10707.0
2025-03-18 10:20:00,123.96,123.96,123.66,123.69,11515.0,122.8534,122.8534,122.556,122.5858,11515.0
2025-03-18 10:25:00,123.67,123.74,123.31,123.36,8679.0,122.566,122.6353,122.2092,122.2587,8679.0
2025-03-18 10:30:00,123.34,123.38,122.95,123.1,16162.0,122.2389,122.2785,121.8524,122.001,16162.0
2025-03-18 10:35:00,123.14,123.59,123.11,123.59,14750.0,122.0407,122.4867,122.011,122.4867,14750.0
2025-03-18 10:40:00,123.56,123.81,123.55,123.58,26885.0,122.4569,122.7047,122.447,122.4768,26885.0
2025-03-18 10:45:00,123.59,123.63,123.27,123.55,8349.0,122.4867,122.5263,122.1695,122.447,8349.0
2025-03-18 10:50:00,123.59,123.75,123.53,123.75,15085.0,122.4867,122.6452,122.4272,122.6452,15085.0
2025-03-18 10:55:00,123.63,123.74,123.43,123.47,8386.0,122.5263,122.6353,122.3281,122.3677,8386.0
2025-03-18 11:00:00,123.42,123.8,123.41,123.8,8845.0,122.3182,122.6948,122.3083,122.6948,8845.0
2025-03-18 11:05:00,123.76,123.84,123.45,123.55,9909.0,122.6552,122.7344,122.3479,122.447,9909.0
2025-03-18 11:10:00,123.55,123.79,123.48,123.74,8217.0,122.447,122.6849,122.3777,122.6353,8217.0
2025-03-18 11:15:00,123.79,123.85,123.7,123.85,3049.0,122.6849,122.7443,122.5957,122.7443,3049.0
2025-03-18 11:20:00,123.84,123.99,123.82,123.96,11234.0,122.7344,122.8831,122.7146,122.8534,11234.0
2025-03-18 11:25:00,123.95,124.17,123.89,123.92,11208.0,122.8435,123.0615,122.784,122.8137,11208.0
2025-03-18 11:30:00,123.92,123.92,123.67,123.73,6708.0,122.8137,122.8137,122.566,122.6254,6708.0
2025-03-18 11:35:00,123.67,123.71,123.42,123.43,13523.0,122.566,122.6056,122.3182,122.3281,13523.0
2025-03-18 11:40:00,123.41,123.48,123.14,123.2,5666.0,122.3083,122.3777,122.0407,122.1002,5666.0
2025-03-18 11:45:00,123.14,123.16,122.79,122.81,8244.0,122.0407,122.0605,121.6938,121.7136,8244.0
2025-03-18 11:50:00,122.89,123.0,122.73,122.83,10933.0,121.7929,121.9019,121.6343,121.7335,10933.0
2025-03-18 11:55:00,122.84,122.86,122.65,122.67,6492.0,121.7434,121.7632,121.5551,121.5749,6492.0
2025-03-18 12:00:00,122.71,122.73,122.38,122.38,60235.0,121.6145,121.6343,121.2875,121.2875,60235.0
2025-03-18 12:05:00,122.38,122.53,122.34,122.44,18745.0,121.2875,121.4361,121.2478,121.3469,18745.0
2025-03-18 12:10:00,122.47,122.61,122.46,122.48,8572.0,121.3767,121.5154,121.3668,121.3866,8572.0
2025-03-18 12:15:00,122.51,122.67,122.48,122.6,13509.0,121.4163,121.5749,121.3866,121.5055,13509.0
2025-03-18 12:20:00,122.59,122.72,122.57,122.59,8360.0,121.4956,121.6244,121.4758,121.4956,8360.0
2025-03-18 12:25:00,122.59,122.89,122.55,122.89,21615.0,121.4956,121.7929,121.456,121.7929,21615.0
2025-03-18 12:30:00,122.96,123.08,122.77,122.87,9829.0,121.8623,121.9812,121.674,121.7731,9829.0
2025-03-18 12:35:00,122.92,122.92,122.77,122.82,7621.0,121.8227,121.8227,121.674,121.7235,7621.0
2025-03-18 12:40:00,122.82,122.83,122.51,122.59,11206.0,121.7235,121.7335,121.4163,121.4956,11206.0
2025-03-18 12:45:00,122.59,122.64,122.35,122.4,6074.0,121.4956,121.5452,121.2577,121.3073,6074.0
2025-03-18 12:50:00,122.41,122.45,122.27,122.36,7153.0,121.3172,121.3568,121.1785,121.2677,7153.0
2025-03-18 12:55:00,122.3,122.34,122.07,122.24,8199.0,121.2082,121.2478,120.9802,121.1487,8199.0
2025-03-18 13:00:00,122.3,122.55,122.3,122.44,5020.0,121.2082,121.456,121.2082,121.3469,5020.0
2025-03-18 13:05:00,122.45,122.47,122.22,122.25,9436.0,121.3568,121.3767,121.1289,121.1586,9436.0
2025-03-18 13:10:00,122.24,122.34,122.2,122.31,8292.0,121.1487,121.2478,121.1091,121.2181,8292.0
2025-03-18 13:15:00,122.26,122.3,122.0,122.09,11744.0,121.1685,121.2082,120.9109,121.0001,11744.0
2025-03-18 13:20:00,122.1,122.68,122.04,122.63,9857.0,121.01,121.5848,120.9505,121.5352,9857.0
2025-03-18 13:25:00,122.63,122.74,122.41,122.46,4885.0,121.5352,121.6443,121.3172,121.3668,4885.0
2025-03-18 13:30:00,122.44,122.59,122.4,122.52,6814.0,121.3469,121.4956,121.3073,121.4262,6814.0
2025-03-18 13:35:00,122.56,122.73,122.52,122.57,8034.0,121.4659,121.6343,121.4262,121.4758,8034.0
2025-03-18 13:40:00,122.56,122.62,122.48,122.62,5648.0,121.4659,121.5253,121.3866,121.5253,5648.0
2025-03-18 13:45:00,122.59,122.79,122.59,122.76,5455.0,121.4956,121.6938,121.4956,121.6641,5455.0
2025-03-18 13:50:00,122.79,122.86,122.72,122.84,4479.0,121.6938,121.7632,121.6244,121.7434,4479.0
2025-03-18 13:55:00,122.84,122.93,122.76,122.89,7049.0,121.7434,121.8326,121.6641,121.7929,7049.0
2025-03-18 14:00:00,122.93,122.99,122.85,122.95,9311.0,121.8326,121.892,121.7533,121.8524,9311.0
2025-03-18 14:05:00,122.91,123.15,122.89,123.05,27939.0,121.8127,122.0506,121.7929,121.9515,27939.0
2025-03-18 14:10:00,123.01,123.05,122.93,123.0,6369.0,121.9118,121.9515,121.8326,121.9019,6369.0
2025-03-18 14:15:00,123.04,123.04,122.9,122.94,12356.0,121.9416,121.9416,121.8028,121.8425,12356.0
2025-03-18 14:20:00,122.94,123.0,122.83,122.88,22832.0,121.8425,121.9019,121.7335,121.783,22832.0
2025-03-18 14:25:00,122.9,122.98,122.79,122.86,11375.0,121.8028,121.8821,121.6938,121.7632,11375.0
2025-03-18 14:30:00,122.87,123.03,122.87,122.87,9946.0,121.7731,121.9317,121.7731,121.7731,9946.0
2025-03-18 14:35:00,122.86,123.04,122.86,123.0,5700.0,121.7632,121.9416,121.7632,121.9019,5700.0
2025-03-18 14:40:00,123.03,123.05,122.92,122.93,14821.0,121.9317,121.9515,121.8227,121.8326,14821.0
2025-03-18 14:45:00,122.91,123.03,122.79,122.82,10328.0,121.8127,121.9317,121.6938,121.7235,10328.0
2025-03-18 14:50:00,122.84,122.88,122.64,122.64,8305.0,121.7434,121.783,121.5452,121.5452,8305.0
2025-03-18 14:55:00,122.64,122.81,122.59,122.76,10206.0,121.5452,121.7136,121.4956,121.6641,10206.0
2025-03-18 15:00:00,122.74,122.75,122.62,122.63,8959.0,121.6443,121.6542,121.5253,121.5352,8959.0
2025-03-18 15:05:00,122.62,122.73,122.57,122.67,13185.0,121.5253,121.6343,121.4758,121.5749,13185.0
2025-03-18 15:10:00,122.63,122.69,122.57,122.66,11787.0,121.5352,121.5947,121.4758,121.565,11787.0
2025-03-18 15:15:00,122.64,122.76,122.57,122.76,11771.0,121.5452,121.6641,121.4758,121.6641,11771.0
2025-03-18 15:20:00,122.76,122.81,122.6,122.63,18890.0,121.6641,121.7136,121.5055,121.5352,18890.0
2025-03-18 15:25:00,122.62,122.64,122.54,122.58,10804.0,121.5253,121.5452,121.446,121.4857,10804.0
2025-03-18 15:30:00,122.58,122.91,122.55,122.84,47055.0,121.4857,121.8127,121.456,121.7434,47055.0
2025-03-18 15:35:00,122.84,122.99,122.75,122.93,22056.0,121.7434,121.892,121.6542,121.8326,22056.0
2025-03-18 15:40:00,122.9,122.9,122.69,122.7,29786.0,121.8028,121.8028,121.5947,121.6046,29786.0
2025-03-18 15:45:00,122.72,122.88,122.66,122.87,44686.0,121.6244,121.783,121.565,121.7731,44686.0
2025-03-18 15:50:00,122.84,122.88,122.63,122.75,80572.0,121.7434,121.783,121.5352,121.6542,80572.0
2025-03-18 15:55:00,122.75,122.78,122.55,122.58,224527.0,121.6542,121.6839,121.456,121.4857,224527.0
2025-03-19 09:30:00,122.74,123.32,122.74,123.04,49131.0,121.6443,122.2191,121.6443,121.9416,49131.0
2025-03-19 09:35:00,123.18,123.62,123.12,123.46,122845.0,122.0803,122.5164,122.0209,122.3578,122845.0
2025-03-19 09:40:00,123.33,123.52,123.13,123.51,10526.0,122.229,122.4173,122.0308,122.4074,10526.0
2025-03-19 09:45:00,123.54,123.67,123.36,123.66,7343.0,122.4371,122.566,122.2587,122.556,7343.0
2025-03-19 09:50:00,123.62,124.0,123.5,123.96,10724.0,122.5164,122.893,122.3975,122.8534,10724.0
2025-03-19 09:55:00,123.95,124.0,123.83,123.89,46140.0,122.8435,122.893,122.7245,122.784,46140.0
2025-03-19 10:00:00,123.84,123.97,123.65,123.97,16703.0,122.7344,122.8633,122.5461,122.8633,16703.0
2025-03-19 10:05:00,123.91,124.0,123.69,123.96,9986.0,122.8038,122.893,122.5858,122.8534,9986.0
2025-03-19 10:10:00,123.96,124.01,123.84,124.0,25557.0,122.8534,122.9029,122.7344,122.893,25557.0
2025-03-19 10:15:00,123.99,124.15,123.94,124.15,36481.0,122.8831,123.0417,122.8335,123.0417,36481.0
2025-03-19 10:20:00,124.11,124.41,124.07,124.35,71559.0,123.002,123.2993,122.9624,123.2399,71559.0
2025-03-19 10:25:00,124.34,124.48,124.29,124.38,10665.0,123.23,123.3687,123.1804,123.2696,10665.0
2025-03-19 10:30:00,124.34,124.5,124.29,124.46,7861.0,123.23,123.3885,123.1804,123.3489,7861.0
2025-03-19 10:35:00,124.46,124.54,124.42,124.45,32463.0,123.3489,123.4282,123.3093,123.339,32463.0
2025-03-19 10:40:00,124.43,124.7,124.31,124.37,40539.0,123.3192,123.5868,123.2002,123.2597,40539.0
2025-03-19 10:45:00,124.37,124.57,124.29,124.56,4152.0,123.2597,123.4579,123.1804,123.448,4152.0
2025-03-19 10:50:00,124.53,124.68,124.52,124.63,9158.0,123.4183,123.5669,123.4084,123.5174,9158.0
2025-03-19 10:55:00,124.63,124.75,124.61,124.73,10801.0,123.5174,123.6363,123.4976,123.6165,10801.0
2025-03-19 11:00:00,124.75,124.87,124.69,124.79,48881.0,123.6363,123.7552,123.5768,123.676,48881.0
2025-03-19 11:05:00,124.8,124.98,124.69,124.93,14169.0,123.6859,123.8643,123.5768,123.8147,14169.0
2025-03-19 11:10:00,124.93,125.01,124.86,124.98,11562.0,123.8147,123.894,123.7453,123.8643,11562.0
2025-03-19 11:15:00,124.97,125.01,124.83,124.83,8329.0,123.8543,123.894,123.7156,123.7156,8329.0
2025-03-19 11:20:00,124.8,124.93,124.8,124.87,10489.0,123.6859,123.8147,123.6859,123.7552,10489.0
2025-03-19 11:25:00,124.87,125.0,124.81,124.97,8372.0,123.7552,123.8841,123.6958,123.8543,8372.0
2025-03-19 11:30:00,124.96,124.97,124.81,124.81,6536.0,123.8444,123.8543,123.6958,123.6958,6536.0
2025-03-19 11:35:00,124.8,124.82,124.73,124.74,7883.0,123.6859,123.7057,123.6165,123.6264,7883.0
2025-03-19 11:40:00,124.75,124.89,124.74,124.83,7355.0,123.6363,123.7751,123.6264,123.7156,7355.0
2025-03-19 11:45:00,124.84,124.84,124.63,124.68,31996.0,123.7255,123.7255,123.5174,123.5669,31996.0
2025-03-19 11:50:00,124.71,124.77,124.67,124.75,8692.0,123.5967,123.6561,123.557,123.6363,8692.0
2025-03-19 11:55:00,124.75,124.75,124.63,124.7,8538.0,123.6363,123.6363,123.5174,123.5868,8538.0
2025-03-19 12:00:00,124.69,124.81,124.67,124.79,6652.0,123.5768,123.6958,123.557,123.676,6652.0
2025-03-19 12:05:00,124.77,124.83,124.66,124.68,8590.0,123.6561,123.7156,123.5471,123.5669,8590.0
2025-03-19 12:10:00,124.71,124.77,124.44,124.52,50840.0,123.5967,123.6561,123.3291,123.4084,50840.0
2025-03-19 12:15:00,124.53,124.7,124.46,124.64,8824.0,123.4183,123.5868,123.3489,123.5273,8824.0
2025-03-19 12:20:00,124.61,124.81,124.61,124.77,9391.0,123.4976,123.6958,123.4976,123.6561,9391.0
2025-03-19 12:25:00,124.77,124.81,124.66,124.67,7286.0,123.6561,123.6958,123.5471,123.557,7286.0
2025-03-19 12:30:00,124.66,124.81,124.66,124.79,14761.0,123.5471,123.6958,123.5471,123.676,14761.0
2025-03-19 12:35:00,124.82,124.94,124.8,124.93,12588.0,123.7057,123.8246,123.6859,123.8147,12588.0
2025-03-19 12:40:00,124.93,125.0,124.91,124.94,14594.0,123.8147,123.8841,123.7949,123.8246,14594.0
2025-03-19 12:45:00,124.96,125.23,124.93,125.21,16490.0,123.8444,124.112,123.8147,124.0922,16490.0
2025-03-19 12:50:00,125.21,125.26,125.2,125.25,16895.0,124.0922,124.1418,124.0823,124.1319,16895.0
2025-03-19 12:55:00,125.22,125.22,125.12,125.18,5232.0,124.1021,124.1021,124.003,124.0625,5232.0
2025-03-19 13:00:00,125.17,125.25,125.09,125.18,12272.0,124.0526,124.1319,123.9733,124.0625,12272.0
2025-03-19 13:05:00,125.19,125.2,125.06,125.16,8950.0,124.0724,124.0823,123.9435,124.0427,8950.0
2025-03-19 13:10:00,125.17,125.19,124.97,125.0,9309.0,124.0526,124.0724,123.8543,123.8841,9309.0
2025-03-19 13:15:00,125.03,125.13,125.01,125.07,7659.0,123.9138,124.0129,123.894,123.9535,7659.0
2025-03-19 13:20:00,125.1,125.1,125.01,125.01,7889.0,123.9832,123.9832,123.894,123.894,7889.0
2025-03-19 13:25:00,124.98,125.04,124.93,124.97,6367.0,123.8643,123.9237,123.8147,123.8543,6367.0
2025-03-19 13:30:00,124.96,124.99,124.91,124.97,11322.0,123.8444,123.8742,123.7949,123.8543,11322.0
2025-03-19 13:35:00,124.97,125.05,124.9,124.93,11065.0,123.8543,123.9336,123.785,123.8147,11065.0
2025-03-19 13:40:00,124.93,124.95,124.8,124.8,12457.0,123.8147,123.8345,123.6859,123.6859,12457.0
2025-03-19 13:45:00,124.83,124.84,124.61,124.69,13607.0,123.7156,123.7255,123.4976,123.5768,13607.0
2025-03-19 13:50:00,124.68,124.75,124.61,124.72,8413.0,123.5669,123.6363,123.4976,123.6066,8413.0
2025-03-19 13:55:00,124.71,124.71,124.48,124.48,9438.0,123.5967,123.5967,123.3687,123.3687,9438.0
2025-03-19 14:00:00,124.44,124.72,124.27,124.66,15069.0,123.3291,123.6066,123.1606,123.5471,15069.0
2025-03-19 14:05:00,124.53,124.57,124.34,124.54,8298.0,123.4183,123.4579,123.23,123.4282,8298.0
2025-03-19 14:10:00,124.54,124.59,124.44,124.45,10940.0,123.4282,123.4777,123.3291,123.339,10940.0
2025-03-19 14:15:00,124.48,124.64,124.43,124.6,20064.0,123.3687,123.5273,123.3192,123.4877,20064.0
2025-03-19 14:20:00,124.6,124.66,124.56,124.62,7613.0,123.4877,123.5471,123.448,123.5075,7613.0
2025-03-19 14:25:00,124.56,124.63,124.49,124.61,14836.0,123.448,123.5174,123.3786,123.4976,14836.0
2025-03-19 14:30:00,124.62,124.97,124.62,124.9,30383.0,123.5075,123.8543,123.5075,123.785,30383.0
2025-03-19 14:35:00,124.9,125.02,124.87,124.91,15674.0,123.785,123.9039,123.7552,123.7949,15674.0
2025-03-19 14:40:00,124.92,125.05,124.89,125.03,21978.0,123.8048,123.9336,123.7751,123.9138,21978.0
2025-03-19 14:45:00,125.0,125.0,124.81,124.81,26449.0,123.8841,123.8841,123.6958,123.6958,26449.0
2025-03-19 14:50:00,124.84,125.18,124.84,125.0,34687.0,123.7255,124.0625,123.7255,123.8841,34687.0
2025-03-19 14:55:00,124.96,125.11,124.93,125.03,19334.0,123.8444,123.9931,123.8147,123.9138,19334.0
2025-03-19 15:00:00,125.05,125.24,125.02,125.22,20221.0,123.9336,124.1219,123.9039,124.1021,20221.0
2025-03-19 15:05:00,125.2,125.2,125.06,125.15,25514.0,124.0823,124.0823,123.9435,124.0327,25514.0
2025-03-19 15:10:00,125.16,125.23,125.08,125.19,37779.0,124.0427,124.112,123.9634,124.0724,37779.0
2025-03-19 15:15:00,125.22,125.29,125.14,125.15,26418.0,124.1021,124.1715,124.0228,124.0327,26418.0
2025-03-19 15:20:00,125.15,125.18,125.06,125.17,25417.0,124.0327,124.0625,123.9435,124.0526,25417.0
2025-03-19 15:25:00,125.19,125.23,124.93,125.11,22154.0,124.0724,124.112,123.8147,123.9931,22154.0
2025-03-19 15:30:00,125.1,125.33,125.06,125.33,76706.0,123.9832,124.2111,123.9435,124.2111,76706.0
2025-03-19 15:35:00,125.3,125.49,125.16,125.38,38657.0,124.1814,124.3697,124.0427,124.2607,38657.0
2025-03-19 15:40:00,125.36,125.51,125.31,125.46,54355.0,124.2409,124.3895,124.1913,124.34,54355.0
2025-03-19 15:45:00,125.46,125.46,125.14,125.18,52342.0,124.34,124.34,124.0228,124.0625,52342.0
2025-03-19 15:50:00,125.18,125.32,125.01,125.25,51912.0,124.0625,124.2012,123.894,124.1319,51912.0
2025-03-19 15:55:00,125.27,125.27,124.86,124.95,197070.0,124.1517,124.1517,123.7453,123.8345,197070.0
2025-03-20 09:30:00,123.95,124.33,123.0,124.23,59664.0,122.8435,123.2201,121.9019,123.121,59664.0
2025-03-20 09:35:00,124.04,124.56,123.86,123.86,14833.0,122.9327,123.448,122.7543,122.7543,14833.0
2025-03-20 09:40:00,123.83,124.5,123.83,124.42,18196.0,122.7245,123.3885,122.7245,123.3093,18196.0
2025-03-20 09:45:00,124.42,124.57,124.13,124.52,14584.0,123.3093,123.4579,123.0218,123.4084,14584.0
2025-03-20 09:50:00,124.57,125.29,124.56,124.99,21142.0,123.4579,124.1715,123.448,123.8742,21142.0
2025-03-20 09:55:00,125.09,125.39,125.06,125.06,22632.0,123.9733,124.2706,123.9435,123.9435,22632.0
2025-03-20 10:00:00,125.06,125.43,124.99,124.99,46819.0,123.9435,124.3102,123.8742,123.8742,46819.0
2025-03-20 10:05:00,124.96,125.25,124.89,125.25,13708.0,123.8444,124.1319,123.7751,124.1319,13708.0
2025-03-20 10:10:00,125.25,125.49,125.19,125.32,27932.0,124.1319,124.3697,124.0724,124.2012,27932.0
2025-03-20 10:15:00,125.28,125.36,125.04,125.07,13771.0,124.1616,124.2409,123.9237,123.9535,13771.0
2025-03-20 10:20:00,125.01,125.11,124.63,124.7,9798.0,123.894,123.9931,123.5174,123.5868,9798.0
2025-03-20 10:25:00,124.62,124.7,124.44,124.65,15206.0,123.5075,123.5868,123.3291,123.5372,15206.0
2025-03-20 10:30:00,124.69,124.75,124.42,124.57,16173.0,123.5768,123.6363,123.3093,123.4579,16173.0
2025-03-20 10:35:00,124.62,125.0,124.55,124.98,9192.0,123.5075,123.8841,123.4381,123.8643,9192.0
2025-03-20 10:40:00,124.94,125.14,124.91,125.09,8919.0,123.8246,124.0228,123.7949,123.9733,8919.0
2025-03-20 10:45:00,125.09,125.21,125.01,125.07,9501.0,123.9733,124.0922,123.894,123.9535,9501.0
2025-03-20 10:50:00,125.13,125.13,124.98,125.07,11890.0,124.0129,124.0129,123.8643,123.9535,11890.0
2025-03-20 10:55:00,125.03,125.12,124.99,125.12,11552.0,123.9138,124.003,123.8742,124.003,11552.0
2025-03-20 11:00:00,125.1,125.13,124.66,124.75,21478.0,123.9832,124.0129,123.5471,123.6363,21478.0
2025-03-20 11:05:00,124.78,124.8,124.52,124.79,19821.0,123.666,123.6859,123.4084,123.676,19821.0
2025-03-20 11:10:00,124.79,124.79,124.44,124.47,29036.0,123.676,123.676,123.3291,123.3588,29036.0
2025-03-20 11:15:00,124.51,124.67,124.41,124.58,27644.0,123.3985,123.557,123.2993,123.4678,27644.0
2025-03-20 11:20:00,124.59,124.66,124.41,124.47,16647.0,123.4777,123.5471,123.2993,123.3588,16647.0
2025-03-20 11:25:00,124.5,124.55,124.0,124.08,27209.0,123.3885,123.4381,122.893,122.9723,27209.0
2025-03-20 11:30:00,124.02,124.1,123.86,123.92,18558.0,122.9128,122.9921,122.7543,122.8137,18558.0
2025-03-20 11:35:00,123.9,124.13,123.82,123.95,19868.0,122.7939,123.0218,122.7146,122.8435,19868.0
2025-03-20 11:40:00,123.96,124.15,123.96,124.05,22188.0,122.8534,123.0417,122.8534,122.9426,22188.0
2025-03-20 11:45:00,124.04,124.07,123.88,123.91,12893.0,122.9327,122.9624,122.7741,122.8038,12893.0
2025-03-20 11:50:00,123.92,123.93,123.68,123.68,18147.0,122.8137,122.8236,122.5759,122.5759,18147.0
2025-03-20 11:55:00,123.72,123.73,123.43,123.7,51121.0,122.6155,122.6254,122.3281,122.5957,51121.0
2025-03-20 12:00:00,123.65,123.79,123.57,123.63,19049.0,122.5461,122.6849,122.4668,122.5263,19049.0
2025-03-20 12:05:00,123.61,123.67,123.43,123.55,21741.0,122.5065,122.566,122.3281,122.447,21741.0
2025-03-20 12:10:00,123.54,123.54,123.33,123.48,16313.0,122.4371,122.4371,122.229,122.3777,16313.0
2025-03-20 12:15:00,123.48,123.54,123.38,123.52,14459.0,122.3777,122.4371,122.2785,122.4173,14459.0
2025-03-20 12:20:00,123.48,123.48,123.24,123.25,18857.0,122.3777,122.3777,122.1398,122.1497,18857.0
2025-03-20 12:25:00,123.28,123.39,123.13,123.28,16197.0,122.1794,122.2885,122.0308,122.1794,16197.0
2025-03-20 12:30:00,123.27,123.45,123.27,123.36,17140.0,122.1695,122.3479,122.1695,122.2587,17140.0
2025-03-20 12:35:00,123.4,123.62,123.37,123.52,27134.0,122.2984,122.5164,122.2686,122.4173,27134.0
2025-03-20 12:40:00,123.52,123.67,123.5,123.51,23089.0,122.4173,122.566,122.3975,122.4074,23089.0
2025-03-20 12:45:00,123.55,123.64,123.47,123.55,23249.0,122.447,122.5362,122.3677,122.447,23249.0
2025-03-20 12:50:00,123.55,123.57,123.29,123.31,31386.0,122.447,122.4668,122.1893,122.2092,31386.0
2025-03-20 12:55:00,123.31,123.36,123.13,123.35,43930.0,122.2092,122.2587,122.0308,122.2488,43930.0
2025-03-20 13:00:00,123.36,123.47,123.23,123.41,13855.0,122.2587,122.3677,122.1299,122.3083,13855.0
2025-03-20 13:05:00,123.37,123.56,123.25,123.32,21781.0,122.2686,122.4569,122.1497,122.2191,21781.0
2025-03-20 13:10:00,123.32,123.56,123.3,123.5,14545.0,122.2191,122.4569,122.1993,122.3975,14545.0
2025-03-20 13:15:00,123.53,123.83,123.46,123.79,23924.0,122.4272,122.7245,122.3578,122.6849,23924.0
2025-03-20 13:20:00,123.81,123.89,123.63,123.78,28772.0,122.7047,122.784,122.5263,122.675,28772.0
2025-03-20 13:25:00,123.78,123.78,123.43,123.61,20263.0,122.675,122.675,122.3281,122.5065,20263.0
2025-03-20 13:30:00,123.61,123.79,123.59,123.71,21925.0,122.5065,122.6849,122.4867,122.6056,21925.0
2025-03-20 13:35:00,123.73,123.93,123.71,123.92,57604.0,122.6254,122.8236,122.6056,122.8137,57604.0
2025-03-20 13:40:00,123.95,123.99,123.87,123.92,16796.0,122.8435,122.8831,122.7642,122.8137,16796.0
2025-03-20 13:45:00,123.92,124.0,123.84,123.84,18975.0,122.8137,122.893,122.7344,122.7344,18975.0
2025-03-20 13:50:00,123.86,123.89,123.75,123.77,18887.0,122.7543,122.784,122.6452,122.6651,18887.0
2025-03-20 13:55:00,123.8,123.84,123.71,123.8,22028.0,122.6948,122.7344,122.6056,122.6948,22028.0
2025-03-20 14:00:00,123.8,123.84,123.67,123.68,19850.0,122.6948,122.7344,122.566,122.5759,19850.0
2025-03-20 14:05:00,123.66,123.77,123.59,123.7,22782.0,122.556,122.6651,122.4867,122.5957,22782.0
2025-03-20 14:10:00,123.75,123.84,123.69,123.73,17111.0,122.6452,122.7344,122.5858,122.6254,17111.0
2025-03-20 14:15:00,123.73,123.82,123.67,123.76,15260.0,122.6254,122.7146,122.566,122.6552,15260.0
2025-03-20 14:20:00,123.74,123.74,123.61,123.68,14501.0,122.6353,122.6353,122.5065,122.5759,14501.0
2025-03-20 14:25:00,123.69,123.77,123.61,123.62,13899.0,122.5858,122.6651,122.5065,122.5164,13899.0
2025-03-20 14:30:00,123.62,123.62,123.43,123.43,48825.0,122.5164,122.5164,122.3281,122.3281,48825.0
2025-03-20 14:35:00,123.46,123.62,123.46,123.59,36385.0,122.3578,122.5164,122.3578,122.4867,36385.0
2025-03-20 14:40:00,123.59,123.61,123.33,123.42,22119.0,122.4867,122.5065,122.229,122.3182,22119.0
2025-03-20 14:45:00,123.45,123.57,123.42,123.55,21884.0,122.3479,122.4668,122.3182,122.447,21884.0
2025-03-20 14:50:00,123.56,123.73,123.46,123.62,19100.0,122.4569,122.6254,122.3578,122.5164,19100.0
2025-03-20 14:55:00,123.6,123.63,123.36,123.43,23244.0,122.4966,122.5263,122.2587,122.3281,23244.0
2025-03-20 15:00:00,123.44,123.58,123.37,123.41,22078.0,122.338,122.4768,122.2686,122.3083,22078.0
2025-03-20 15:05:00,123.42,123.5,123.33,123.34,21892.0,122.3182,122.3975,122.229,122.2389,21892.0
2025-03-20 15:10:00,123.32,123.58,123.31,123.54,29647.0,122.2191,122.4768,122.2092,122.4371,29647.0
2025-03-20 15:15:00,123.52,123.87,123.5,123.79,38034.0,122.4173,122.7642,122.3975,122.6849,38034.0
2025-03-20 15:20:00,123.79,123.8,123.7,123.74,23539.0,122.6849,122.6948,122.5957,122.6353,23539.0
2025-03-20 15:25:00,123.74,123.8,123.49,123.53,41575.0,122.6353,122.6948,122.3876,122.4272,41575.0
2025-03-20 15:30:00,123.53,123.7,123.4,123.61,79794.0,122.4272,122.5957,122.2984,122.5065,79794.0
2025-03-20 15:35:00,123.59,123.87,123.58,123.87,60799.0,122.4867,122.7642,122.4768,122.7642,60799.0
2025-03-20 15:40:00,123.91,124.2,123.89,124.11,69880.0,122.8038,123.0912,122.784,123.002,69880.0
2025-03-20 15:45:00,124.13,124.51,124.09,124.51,48437.0,123.0218,123.3985,122.9822,123.3985,48437.0
2025-03-20 15:50:00,124.47,124.59,124.24,124.43,123579.0,123.3588,123.4777,123.1309,123.3192,123579.0
2025-03-20 15:55:00,124.42,124.45,124.17,124.3,181615.0,123.3093,123.339,123.0615,123.1903,181615.0
2025-03-21 09:30:00,123.54,123.75,123.03,123.59,498446.0,122.4371,122.6452,121.9317,122.4867,498446.0
2025-03-21 09:35:00,123.66,123.99,123.47,123.47,11326.0,122.556,122.8831,122.3677,122.3677,11326.0
2025-03-21 09:40:00,123.45,123.65,123.34,123.34,6432.0,122.3479,122.5461,122.2389,122.2389,6432.0
2025-03-21 09:45:00,123.34,123.68,123.25,123.48,17526.0,122.2389,122.5759,122.1497,122.3777,17526.0
2025-03-21 09:50:00,123.49,123.63,123.09,123.33,20376.0,122.3876,122.5263,121.9911,122.229,20376.0
2025-03-21 09:55:00,123.41,123.7,123.3,123.56,8090.0,122.3083,122.5957,122.1993,122.4569,8090.0
2025-03-21 10:00:00,123.62,123.65,123.07,123.2,33661.0,122.5164,122.5461,121.9713,122.1002,33661.0
2025-03-21 10:05:00,123.18,123.31,122.99,123.3,13020.0,122.0803,122.2092,121.892,122.1993,13020.0
2025-03-21 10:10:00,123.28,123.49,123.21,123.3,31452.0,122.1794,122.3876,122.1101,122.1993,31452.0
2025-03-21 10:15:00,123.28,123.39,123.12,123.38,8649.0,122.1794,122.2885,122.0209,122.2785,8649.0
2025-03-21 10:20:00,123.38,123.53,123.22,123.28,19908.0,122.2785,122.4272,122.12,122.1794,19908.0
2025-03-21 10:25:00,123.31,123.42,123.19,123.31,10078.0,122.2092,122.3182,122.0902,122.2092,10078.0
2025-03-21 10:30:00,123.33,123.54,123.3,123.54,8981.0,122.229,122.4371,122.1993,122.4371,8981.0
2025-03-21 10:35:00,123.59,123.59,123.37,123.41,9650.0,122.4867,122.4867,122.2686,122.3083,9650.0
2025-03-21 10:40:00,123.41,123.56,123.35,123.54,59615.0,122.3083,122.4569,122.2488,122.4371,59615.0
2025-03-21 10:45:00,123.54,123.66,123.5,123.65,18647.0,122.4371,122.556,122.3975,122.5461,18647.0
2025-03-21 10:50:00,123.7,123.78,123.64,123.72,12568.0,122.5957,122.675,122.5362,122.6155,12568.0
2025-03-21 10:55:00,123.73,123.93,123.7,123.89,14877.0,122.6254,122.8236,122.5957,122.784,14877.0
2025-03-21 11:00:00,123.89,123.9,123.58,123.82,25410.0,122.784,122.7939,122.4768,122.7146,25410.0
2025-03-21 11:05:00,123.82,124.1,123.62,123.97,43221.0,122.7146,122.9921,122.5164,122.8633,43221.0
2025-03-21 11:10:00,123.97,123.99,123.64,123.73,34148.0,122.8633,122.8831,122.5362,122.6254,34148.0
2025-03-21 11:15:00,123.71,124.14,123.68,124.04,15531.0,122.6056,123.0318,122.5759,122.9327,15531.0
2025-03-21 11:20:00,124.03,124.07,123.81,123.94,8142.0,122.9227,122.9624,122.7047,122.8335,8142.0
2025-03-21 11:25:00,123.95,124.14,123.87,123.88,14892.0,122.8435,123.0318,122.7642,122.7741,14892.0
2025-03-21 11:30:00,123.88,124.05,123.86,124.03,12698.0,122.7741,122.9426,122.7543,122.9227,12698.0
2025-03-21 11:35:00,124.03,124.11,123.97,124.08,17342.0,122.9227,123.002,122.8633,122.9723,17342.0
2025-03-21 11:40:00,124.08,124.09,123.75,123.86,16282.0,122.9723,122.9822,122.6452,122.7543,16282.0
2025-03-21 11:45:00,123.86,124.1,123.85,123.89,10786.0,122.7543,122.9921,122.7443,122.784,10786.0
2025-03-21 11:50:00,123.9,123.91,123.76,123.8,9894.0,122.7939,122.8038,122.6552,122.6948,9894.0
2025-03-21 11:55:00,123.83,123.87,123.69,123.69,8887.0,122.7245,122.7642,122.5858,122.5858,8887.0
2025-03-21 12:00:00,123.71,123.78,123.62,123.75,9686.0,122.6056,122.675,122.5164,122.6452,9686.0
2025-03-21 12:05:00,123.84,123.93,123.79,123.93,6788.0,122.7344,122.8236,122.6849,122.8236,6788.0
2025-03-21 12:10:00,123.89,124.0,123.87,124.0,15046.0,122.784,122.893,122.7642,122.893,15046.0
2025-03-21 12:15:00,124.01,124.18,123.83,124.18,14295.0,122.9029,123.0714,122.7245,123.0714,14295.0
2025-03-21 12:20:00,124.19,124.19,124.04,124.04,10299.0,123.0813,123.0813,122.9327,122.9327,10299.0
2025-03-21 12:25:00,124.09,124.3,124.03,124.3,8134.0,122.9822,123.1903,122.9227,123.1903,8134.0
2025-03-21 12:30:00,124.24,124.36,124.16,124.36,5955.0,123.1309,123.2498,123.0516,123.2498,5955.0
2025-03-21 12:35:00,124.39,124.39,124.19,124.28,11570.0,123.2795,123.2795,123.0813,123.1705,11570.0
2025-03-21 12:40:00,124.29,124.29,124.15,124.16,8160.0,123.1804,123.1804,123.0417,123.0516,8160.0
2025-03-21 12:45:00,124.16,124.44,124.14,124.36,18357.0,123.0516,123.3291,123.0318,123.2498,18357.0
2025-03-21 12:50:00,124.34,124.36,124.18,124.23,7741.0,123.23,123.2498,123.0714,123.121,7741.0
2025-03-21 12:55:00,124.23,124.37,124.22,124.33,7610.0,123.121,123.2597,123.111,123.2201,7610.0
2025-03-21 13:00:00,124.34,124.39,124.26,124.3,7953.0,123.23,123.2795,123.1507,123.1903,7953.0
2025-03-21 13:05:00,124.33,124.37,124.23,124.23,5239.0,123.2201,123.2597,123.121,123.121,5239.0
2025-03-21 13:10:00,124.25,124.25,124.0,124.0,5212.0,123.1408,123.1408,122.893,122.893,5212.0
2025-03-21 13:15:00,124.04,124.05,123.99,124.02,4463.0,122.9327,122.9426,122.8831,122.9128,4463.0
2025-03-21 13:20:00,124.02,124.02,123.92,124.01,11165.0,122.9128,122.9128,122.8137,122.9029,11165.0
2025-03-21 13:25:00,123.98,124.03,123.8,123.86,5772.0,122.8732,122.9227,122.6948,122.7543,5772.0
2025-03-21 13:30:00,123.86,123.87,123.72,123.73,8636.0,122.7543,122.7642,122.6155,122.6254,8636.0
2025-03-21 13:35:00,123.74,123.93,123.73,123.93,4231.0,122.6353,122.8236,122.6254,122.8236,4231.0
2025-03-21 13:40:00,123.97,124.28,123.97,124.26,3630.0,122.8633,123.1705,122.8633,123.1507,3630.0
2025-03-21 13:45:00,124.3,124.41,124.29,124.31,8000.0,123.1903,123.2993,123.1804,123.2002,8000.0
2025-03-21 13:50:00,124.32,124.32,124.14,124.25,9151.0,123.2102,123.2102,123.0318,123.1408,9151.0
2025-03-21 13:55:00,124.25,124.29,124.19,124.25,10565.0,123.1408,123.1804,123.0813,123.1408,10565.0
2025-03-21 14:00:00,124.25,124.5,124.25,124.47,19224.0,123.1408,123.3885,123.1408,123.3588,19224.0
2025-03-21 14:05:00,124.45,124.57,124.44,124.48,14856.0,123.339,123.4579,123.3291,123.3687,14856.0
2025-03-21 14:10:00,124.46,124.53,124.39,124.46,8988.0,123.3489,123.4183,123.2795,123.3489,8988.0
2025-03-21 14:15:00,124.45,124.52,124.41,124.46,18342.0,123.339,123.4084,123.2993,123.3489,18342.0
2025-03-21 14:20:00,124.43,124.46,124.23,124.31,41636.0,123.3192,123.3489,123.121,123.2002,41636.0
2025-03-21 14:25:00,124.27,124.3,124.21,124.23,13721.0,123.1606,123.1903,123.1011,123.121,13721.0
2025-03-21 14:30:00,124.26,124.4,124.25,124.34,16782.0,123.1507,123.2894,123.1408,123.23,16782.0
2025-03-21 14:35:00,124.35,124.44,124.32,124.38,12936.0,123.2399,123.3291,123.2102,123.2696,12936.0
2025-03-21 14:40:00,124.36,124.44,124.25,124.28,14067.0,123.2498,123.3291,123.1408,123.1705,14067.0
2025-03-21 14:45:00,124.26,124.31,124.1,124.16,27404.0,123.1507,123.2002,122.9921,123.0516,27404.0
2025-03-21 14:50:00,124.2,124.39,124.2,124.38,11359.0,123.0912,123.2795,123.0912,123.2696,11359.0
2025-03-21 14:55:00,124.4,124.46,124.27,124.27,15097.0,123.2894,123.3489,123.1606,123.1606,15097.0
2025-03-21 15:00:00,124.27,124.42,124.22,124.4,15362.0,123.1606,123.3093,123.111,123.2894,15362.0
2025-03-21 15:05:00,124.41,124.45,124.33,124.35,19063.0,123.2993,123.339,123.2201,123.2399,19063.0
2025-03-21 15:10:00,124.32,124.38,124.26,124.38,11887.0,123.2102,123.2696,123.1507,123.2696,11887.0
2025-03-21 15:15:00,124.38,124.42,124.32,124.32,26630.0,123.2696,123.3093,123.2102,123.2102,26630.0
2025-03-21 15:20:00,124.34,124.39,124.21,124.37,15411.0,123.23,123.2795,123.1011,123.2597,15411.0
2025-03-21 15:25:00,124.37,124.37,124.13,124.25,31166.0,123.2597,123.2597,123.0218,123.1408,31166.0
2025-03-21 15:30:00,124.27,124.38,124.11,124.24,29437.0,123.1606,123.2696,123.002,123.1309,29437.0
2025-03-21 15:35:00,124.22,124.42,124.01,124.2,30109.0,123.111,123.3093,122.9029,123.0912,30109.0
2025-03-21 15:40:00,124.2,124.58,124.19,124.38,40920.0,123.0912,123.4678,123.0813,123.2696,40920.0
2025-03-21 15:45:00,124.41,124.46,124.17,124.38,59223.0,123.2993,123.3489,123.0615,123.2696,59223.0
2025-03-21 15:50:00,124.34,124.45,124.09,124.26,91043.0,123.23,123.339,122.9822,123.1507,91043.0
2025-03-21 15:55:00,124.24,125.12,123.98,125.07,516502.0,123.1309,124.003,122.8732,123.9535,516502.0
2025-03-24 09:30:00,125.25,126.0,124.95,126.0,35898.0,124.1319,124.8752,123.8345,124.8752,35898.0
2025-03-24 09:35:00,126.11,126.31,125.68,126.08,8617.0,124.9842,125.1824,124.558,124.9544,8617.0
2025-03-24 09:40:00,126.1,126.99,126.1,126.98,16939.0,124.9743,125.8563,124.9743,125.8464,16939.0
2025-03-24 09:45:00,127.0,127.47,126.86,127.23,90788.0,125.8662,126.332,125.7275,126.0942,90788.0
2025-03-24 09:50:00,127.23,127.26,126.86,127.12,23561.0,126.0942,126.1239,125.7275,125.9852,23561.0
2025-03-24 09:55:00,127.15,127.37,126.97,127.16,9509.0,126.0149,126.2329,125.8365,126.0248,9509.0
2025-03-24 10:00:00,127.08,127.34,126.84,127.28,36752.0,125.9455,126.2032,125.7077,126.1437,36752.0
2025-03-24 10:05:00,127.33,127.66,127.25,127.61,24079.0,126.1933,126.5203,126.114,126.4708,24079.0
2025-03-24 10:10:00,127.58,127.68,127.31,127.48,22879.0,126.441,126.5402,126.1735,126.3419,22879.0
2025-03-24 10:15:00,127.51,127.68,127.4,127.53,52068.0,126.3717,126.5402,126.2627,126.3915,52068.0
2025-03-24 10:20:00,127.46,127.61,127.34,127.6,40060.0,126.3221,126.4708,126.2032,126.4609,40060.0
2025-03-24 10:25:00,127.63,127.74,127.3,127.6,56241.0,126.4906,126.5996,126.1635,126.4609,56241.0
2025-03-24 10:30:00,127.59,127.73,127.39,127.64,53319.0,126.451,126.5897,126.2527,126.5005,53319.0
2025-03-24 10:35:00,127.69,127.86,127.6,127.83,37058.0,126.5501,126.7185,126.4609,126.6888,37058.0
2025-03-24 10:40:00,127.79,127.94,127.73,127.73,38788.0,126.6492,126.7978,126.5897,126.5897,38788.0
2025-03-24 10:45:00,127.78,128.05,127.78,128.02,28144.0,126.6393,126.9069,126.6393,126.8771,28144.0
2025-03-24 10:50:00,128.02,128.11,127.89,127.89,26912.0,126.8771,126.9663,126.7483,126.7483,26912.0
2025-03-24 10:55:00,127.9,128.2,127.88,128.15,10686.0,126.7582,127.0555,126.7384,127.006,10686.0
2025-03-24 11:00:00,128.15,128.2,128.0,128.1,6179.0,127.006,127.0555,126.8573,126.9564,6179.0
2025-03-24 11:05:00,128.06,128.16,128.05,128.05,9240.0,126.9168,127.0159,126.9069,126.9069,9240.0
2025-03-24 11:10:00,128.06,128.06,127.9,127.98,15755.0,126.9168,126.9168,126.7582,126.8375,15755.0
2025-03-24 11:15:00,127.98,128.14,127.97,128.03,9581.0,126.8375,126.996,126.8276,126.887,9581.0
2025-03-24 11:20:00,128.05,128.32,128.04,128.28,16540.0,126.9069,127.1744,126.8969,127.1348,16540.0
2025-03-24 11:25:00,128.25,128.45,128.11,128.43,28728.0,127.1051,127.3033,126.9663,127.2835,28728.0
2025-03-24 11:30:00,128.49,128.7,128.46,128.62,19995.0,127.3429,127.5511,127.3132,127.4718,19995.0
2025-03-24 11:35:00,128.63,128.93,128.63,128.83,30710.0,127.4817,127.779,127.4817,127.6799,30710.0
2025-03-24 11:40:00,128.85,128.97,128.79,128.93,29078.0,127.6997,127.8186,127.6402,127.779,29078.0
2025-03-24 11:45:00,128.93,129.2,128.89,129.09,20978.0,127.779,128.0466,127.7394,127.9376,20978.0
2025-03-24 11:50:00,129.06,129.12,128.99,129.03,16873.0,127.9078,127.9673,127.8385,127.8781,16873.0
2025-03-24 11:55:00,129.02,129.02,128.84,128.88,9494.0,127.8682,127.8682,127.6898,127.7294,9494.0
2025-03-24 12:00:00,128.87,128.88,128.71,128.72,9152.0,127.7195,127.7294,127.561,127.5709,9152.0
2025-03-24 12:05:00,128.89,128.92,128.64,128.64,5045.0,127.7394,127.7691,127.4916,127.4916,5045.0
2025-03-24 12:10:00,128.63,128.63,128.47,128.55,14939.0,127.4817,127.4817,127.3231,127.4024,14939.0
2025-03-24 12:15:00,128.52,128.58,128.43,128.47,13006.0,127.3727,127.4321,127.2835,127.3231,13006.0
2025-03-24 12:20:00,128.47,128.55,128.43,128.49,6205.0,127.3231,127.4024,127.2835,127.3429,6205.0
2025-03-24 12:25:00,128.46,128.46,128.26,128.27,10379.0,127.3132,127.3132,127.115,127.1249,10379.0
2025-03-24 12:30:00,128.21,128.23,127.87,127.98,10652.0,127.0654,127.0852,126.7285,126.8375,10652.0
2025-03-24 12:35:00,127.96,128.28,127.96,128.25,22523.0,126.8177,127.1348,126.8177,127.1051,22523.0
2025-03-24 12:40:00,128.25,128.3,128.05,128.1,25058.0,127.1051,127.1546,126.9069,126.9564,25058.0
2025-03-24 12:45:00,128.06,128.13,128.0,128.06,16227.0,126.9168,126.9861,126.8573,126.9168,16227.0
2025-03-24 12:50:00,128.12,128.15,128.04,128.13,5785.0,126.9762,127.006,126.8969,126.9861,5785.0
2025-03-24 12:55:00,128.13,128.18,128.05,128.05,8328.0,126.9861,127.0357,126.9069,126.9069,8328.0
2025-03-24 13:00:00,128.12,128.12,127.89,127.89,6664.0,126.9762,126.9762,126.7483,126.7483,6664.0
2025-03-24 13:05:00,127.91,127.94,127.79,127.87,8919.0,126.7681,126.7978,126.6492,126.7285,8919.0
2025-03-24 13:10:00,127.81,127.85,127.74,127.78,4805.0,126.669,126.7086,126.5996,126.6393,4805.0
2025-03-24 13:15:00,127.75,127.77,127.68,127.68,5859.0,126.6095,126.6294,126.5402,126.5402,5859.0
2025-03-24 13:20:00,127.65,127.65,127.53,127.6,11577.0,126.5104,126.5104,126.3915,126.4609,11577.0
2025-03-24 13:25:00,127.59,127.93,127.59,127.88,19472.0,126.451,126.7879,126.451,126.7384,19472.0
2025-03-24 13:30:00,127.88,128.01,127.88,127.93,24541.0,126.7384,126.8672,126.7384,126.7879,24541.0
2025-03-24 13:35:00,127.95,128.01,127.89,127.92,11897.0,126.8077,126.8672,126.7483,126.778,11897.0
2025-03-24 13:40:00,127.88,127.96,127.85,127.94,3689.0,126.7384,126.8177,126.7086,126.7978,3689.0
2025-03-24 13:45:00,127.91,127.96,127.82,127.86,9043.0,126.7681,126.8177,126.6789,126.7185,9043.0
2025-03-24 13:50:00,127.84,127.9,127.79,127.85,4888.0,126.6987,126.7582,126.6492,126.7086,4888.0
2025-03-24 13:55:00,127.9,127.92,127.8,127.82,5371.0,126.7582,126.778,126.6591,126.6789,5371.0
2025-03-24 14:00:00,127.78,127.78,127.66,127.71,3150.0,126.6393,126.6393,126.5203,126.5699,3150.0
2025-03-24 14:05:00,127.72,127.87,127.69,127.84,5166.0,126.5798,126.7285,126.5501,126.6987,5166.0
2025-03-24 14:10:00,127.79,127.89,127.77,127.79,4134.0,126.6492,126.7483,126.6294,126.6492,4134.0
2025-03-24 14:15:00,127.76,127.86,127.71,127.75,5835.0,126.6194,126.7185,126.5699,126.6095,5835.0
2025-03-24 14:20:00,127.75,127.79,127.67,127.67,5100.0,126.6095,126.6492,126.5302,126.5302,5100.0
2025-03-24 14:25:00,127.67,127.82,127.65,127.73,14110.0,126.5302,126.6789,126.5104,126.5897,14110.0
2025-03-24 14:30:00,127.79,127.82,127.61,127.61,4810.0,126.6492,126.6789,126.4708,126.4708,4810.0
2025-03-24 14:35:00,127.61,127.76,127.6,127.76,9661.0,126.4708,126.6194,126.4609,126.6194,9661.0
2025-03-24 14:40:00,127.71,127.96,127.7,127.84,7003.0,126.5699,126.8177,126.56,126.6987,7003.0
2025-03-24 14:45:00,127.86,127.96,127.79,127.96,6831.0,126.7185,126.8177,126.6492,126.8177,6831.0
2025-03-24 14:50:00,127.92,127.99,127.87,127.97,5925.0,126.778,126.8474,126.7285,126.8276,5925.0
2025-03-24 14:55:00,127.94,128.05,127.94,127.97,5311.0,126.7978,126.9069,126.7978,126.8276,5311.0
2025-03-24 15:00:00,127.99,128.1,127.9,127.97,15323.0,126.8474,126.9564,126.7582,126.8276,15323.0
2025-03-24 15:05:00,127.95,128.14,127.93,128.09,10234.0,126.8077,126.996,126.7879,126.9465,10234.0
2025-03-24 15:10:00,128.08,128.16,127.98,128.16,13881.0,126.9366,127.0159,126.8375,127.0159,13881.0
2025-03-24 15:15:00,128.17,128.38,128.15,128.31,7029.0,127.0258,127.2339,127.006,127.1645,7029.0
2025-03-24 15:20:00,128.28,128.31,128.09,128.09,13691.0,127.1348,127.1645,126.9465,126.9465,13691.0
2025-03-24 15:25:00,128.13,128.13,127.89,127.98,16990.0,126.9861,126.9861,126.7483,126.8375,16990.0
2025-03-24 15:30:00,128.01,128.29,128.0,128.15,22024.0,126.8672,127.1447,126.8573,127.006,22024.0
2025-03-24 15:35:00,128.16,128.23,128.13,128.19,24027.0,127.0159,127.0852,126.9861,127.0456,24027.0
2025-03-24 15:40:00,128.2,128.34,128.03,128.05,31350.0,127.0555,127.1943,126.887,126.9069,31350.0
2025-03-24 15:45:00,128.08,128.42,128.08,128.41,32933.0,126.9366,127.2736,126.9366,127.2636,32933.0
2025-03-24 15:50:00,128.38,128.62,128.31,128.62,51131.0,127.2339,127.4718,127.1645,127.4718,51131.0
2025-03-24 15:55:00,128.62,128.62,128.19,128.25,145759.0,127.4718,127.4718,127.0456,127.1051,145759.0
2025-03-25 09:30:00,128.4,129.56,128.32,129.45,55404.0,127.2537,128.4034,127.1744,128.2944,55404.0
2025-03-25 09:35:00,129.4,129.4,128.53,128.77,11870.0,128.2448,128.2448,127.3826,127.6204,11870.0
2025-03-25 09:40:00,128.77,128.8,128.51,128.67,15861.0,127.6204,127.6502,127.3627,127.5213,15861.0
2025-03-25 09:45:00,128.73,129.09,128.67,129.04,9933.0,127.5808,127.9376,127.5213,127.888,9933.0
2025-03-25 09:50:00,129.03,129.11,128.73,128.78,16168.0,127.8781,127.9574,127.5808,127.6303,16168.0
2025-03-25 09:55:00,128.77,128.78,128.58,128.66,6339.0,127.6204,127.6303,127.4321,127.5114,6339.0
2025-03-25 10:00:00,128.66,128.78,128.22,128.6,22667.0,127.5114,127.6303,127.0753,127.4519,22667.0
2025-03-25 10:05:00,128.62,128.84,128.53,128.78,13834.0,127.4718,127.6898,127.3826,127.6303,13834.0
2025-03-25 10:10:00,128.78,128.93,128.38,128.38,18384.0,127.6303,127.779,127.2339,127.2339,18384.0
2025-03-25 10:15:00,128.34,128.47,127.7,127.92,14778.0,127.1943,127.3231,126.56,126.778,14778.0
2025-03-25 10:20:00,127.94,128.36,127.89,128.36,8061.0,126.7978,127.2141,126.7483,127.2141,8061.0
2025-03-25 10:25:00,128.37,128.37,128.12,128.26,10146.0,127.224,127.224,126.9762,127.115,10146.0
2025-03-25 10:30:00,128.17,128.18,127.85,127.92,16401.0,127.0258,127.0357,126.7086,126.778,16401.0
2025-03-25 10:35:00,127.97,128.0,127.81,127.9,28019.0,126.8276,126.8573,126.669,126.7582,28019.0
2025-03-25 10:40:00,127.89,127.89,127.7,127.7,3747.0,126.7483,126.7483,126.56,126.56,3747.0
2025-03-25 10:45:00,127.79,128.04,127.67,127.96,17954.0,126.6492,126.8969,126.5302,126.8177,17954.0
2025-03-25 10:50:00,127.98,128.1,127.95,127.96,7332.0,126.8375,126.9564,126.8077,126.8177,7332.0
2025-03-25 10:55:00,127.91,127.91,127.78,127.91,3653.0,126.7681,126.7681,126.6393,126.7681,3653.0
2025-03-25 11:00:00,127.75,127.75,127.48,127.63,16284.0,126.6095,126.6095,126.3419,126.4906,16284.0
2025-03-25 11:05:00,127.63,127.64,127.5,127.58,10758.0,126.4906,126.5005,126.3618,126.441,10758.0
2025-03-25 11:10:00,127.58,127.71,127.52,127.69,6266.0,126.441,126.5699,126.3816,126.5501,6266.0
2025-03-25 11:15:00,127.68,127.76,127.51,127.57,11849.0,126.5402,126.6194,126.3717,126.4311,11849.0
2025-03-25 11:20:00,127.57,127.68,127.45,127.54,41655.0,126.4311,126.5402,126.3122,126.4014,41655.0
2025-03-25 11:25:00,127.54,127.73,127.5,127.71,35926.0,126.4014,126.5897,126.3618,126.5699,35926.0
2025-03-25 11:30:00,127.71,127.8,127.67,127.72,9807.0,126.5699,126.6591,126.5302,126.5798,9807.0
2025-03-25 11:35:00,127.78,127.95,127.75,127.87,9474.0,126.6393,126.8077,126.6095,126.7285,9474.0
2025-03-25 11:40:00,127.9,127.96,127.84,127.92,9471.0,126.7582,126.8177,126.6987,126.778,9471.0
2025-03-25 11:45:00,127.92,128.08,127.91,128.02,5979.0,126.778,126.9366,126.7681,126.8771,5979.0
2025-03-25 11:50:00,128.03,128.06,127.93,127.95,4815.0,126.887,126.9168,126.7879,126.8077,4815.0
2025-03-25 11:55:00,127.95,128.22,127.9,128.22,7306.0,126.8077,127.0753,126.7582,127.0753,7306.0
2025-03-25 12:00:00,128.2,128.27,127.92,128.05,13591.0,127.0555,127.1249,126.778,126.9069,13591.0
2025-03-25 12:05:00,128.07,128.14,128.02,128.05,9083.0,126.9267,126.996,126.8771,126.9069,9083.0
2025-03-25 12:10:00,128.05,128.12,127.95,128.11,7495.0,126.9069,126.9762,126.8077,126.9663,7495.0
2025-03-25 12:15:00,128.11,128.11,127.98,128.04,6221.0,126.9663,126.9663,126.8375,126.8969,6221.0
2025-03-25 12:20:00,128.01,128.31,127.97,128.27,46704.0,126.8672,127.1645,126.8276,127.1249,46704.0
2025-03-25 12:25:00,128.27,128.3,128.12,128.17,7295.0,127.1249,127.1546,126.9762,127.0258,7295.0
2025-03-25 12:30:00,128.16,128.18,128.04,128.11,5468.0,127.0159,127.0357,126.8969,126.9663,5468.0
2025-03-25 12:35:00,128.11,128.12,127.79,127.79,8446.0,126.9663,126.9762,126.6492,126.6492,8446.0
2025-03-25 12:40:00,127.8,127.9,127.76,127.76,8104.0,126.6591,126.7582,126.6194,126.6194,8104.0
2025-03-25 12:45:00,127.78,127.82,127.7,127.8,19364.0,126.6393,126.6789,126.56,126.6591,19364.0
2025-03-25 12:50:00,127.77,127.78,127.69,127.75,15297.0,126.6294,126.6393,126.5501,126.6095,15297.0
2025-03-25 12:55:00,127.75,127.87,127.74,127.86,8056.0,126.6095,126.7285,126.5996,126.7185,8056.0
2025-03-25 13:00:00,127.87,127.94,127.86,127.91,6445.0,126.7285,126.7978,126.7185,126.7681,6445.0
2025-03-25 13:05:00,127.91,128.0,127.85,127.85,28643.0,126.7681,126.8573,126.7086,126.7086,28643.0
2025-03-25 13:10:00,127.81,127.86,127.78,127.79,10944.0,126.669,126.7185,126.6393,126.6492,10944.0
2025-03-25 13:15:00,127.8,127.81,127.73,127.78,7190.0,126.6591,126.669,126.5897,126.6393,7190.0
2025-03-25 13:20:00,127.78,127.78,127.44,127.51,9921.0,126.6393,126.6393,126.3023,126.3717,9921.0
2025-03-25 13:25:00,127.52,127.57,127.44,127.52,19302.0,126.3816,126.4311,126.3023,126.3816,19302.0
2025-03-25 13:30:00,127.51,127.74,127.5,127.73,27943.0,126.3717,126.5996,126.3618,126.5897,27943.0
2025-03-25 13:35:00,127.73,127.8,127.69,127.78,9643.0,126.5897,126.6591,126.5501,126.6393,9643.0
2025-03-25 13:40:00,127.74,127.9,127.74,127.76,17727.0,126.5996,126.7582,126.5996,126.6194,17727.0
2025-03-25 13:45:00,127.76,127.76,127.71,127.71,11165.0,126.6194,126.6194,126.5699,126.5699,11165.0
2025-03-25 13:50:00,127.71,127.77,127.64,127.69,16399.0,126.5699,126.6294,126.5005,126.5501,16399.0
2025-03-25 13:55:00,127.69,127.71,127.58,127.64,25228.0,126.5501,126.5699,126.441,126.5005,25228.0
2025-03-25 14:00:00,127.63,127.69,127.62,127.62,9848.0,126.4906,126.5501,126.4807,126.4807,9848.0
2025-03-25 14:05:00,127.64,127.76,127.52,127.75,32371.0,126.5005,126.6194,126.3816,126.6095,32371.0
2025-03-25 14:10:00,127.74,127.78,127.7,127.75,12137.0,126.5996,126.6393,126.56,126.6095,12137.0
2025-03-25 14:15:00,127.75,127.87,127.71,127.8,17311.0,126.6095,126.7285,126.5699,126.6591,17311.0
2025-03-25 14:20:00,127.79,127.83,127.74,127.79,6935.0,126.6492,126.6888,126.5996,126.6492,6935.0
2025-03-25 14:25:00,127.78,127.78,127.64,127.73,21109.0,126.6393,126.6393,126.5005,126.5897,21109.0
2025-03-25 14:30:00,127.74,127.78,127.62,127.71,13231.0,126.5996,126.6393,126.4807,126.5699,13231.0
2025-03-25 14:35:00,127.72,127.72,127.51,127.53,14054.0,126.5798,126.5798,126.3717,126.3915,14054.0
2025-03-25 14:40:00,127.55,127.61,127.51,127.56,22097.0,126.4113,126.4708,126.3717,126.4212,22097.0
2025-03-25 14:45:00,127.56,127.69,127.52,127.63,29426.0,126.4212,126.5501,126.3816,126.4906,29426.0
2025-03-25 14:50:00,127.63,127.77,127.62,127.7,22709.0,126.4906,126.6294,126.4807,126.56,22709.0
2025-03-25 14:55:00,127.71,127.72,127.62,127.62,7049.0,126.5699,126.5798,126.4807,126.4807,7049.0
2025-03-25 15:00:00,127.62,127.73,127.59,127.73,15570.0,126.4807,126.5897,126.451,126.5897,15570.0
2025-03-25 15:05:00,127.74,127.99,127.7,127.92,20442.0,126.5996,126.8474,126.56,126.778,20442.0
2025-03-25 15:10:00,127.91,127.97,127.85,127.97,12093.0,126.7681,126.8276,126.7086,126.8276,12093.0
2025-03-25 15:15:00,127.95,127.99,127.94,127.95,21209.0,126.8077,126.8474,126.7978,126.8077,21209.0
2025-03-25 15:20:00,127.95,127.98,127.82,127.85,34626.0,126.8077,126.8375,126.6789,126.7086,34626.0
2025-03-25 15:25:00,127.87,127.87,127.66,127.7,32782.0,126.7285,126.7285,126.5203,126.56,32782.0
2025-03-25 15:30:00,127.7,127.93,127.7,127.92,35498.0,126.56,126.7879,126.56,126.778,35498.0
2025-03-25 15:35:00,127.88,128.11,127.5,127.76,37278.0,126.7384,126.9663,126.3618,126.6194,37278.0
2025-03-25 15:40:00,127.74,127.91,127.72,127.81,30047.0,126.5996,126.7681,126.5798,126.669,30047.0
2025-03-25 15:45:00,127.78,127.87,127.75,127.87,33631.0,126.6393,126.7285,126.6095,126.7285,33631.0
2025-03-25 15:50:00,127.84,127.84,127.27,127.46,91991.0,126.6987,126.6987,126.1338,126.3221,91991.0
2025-03-25 15:55:00,127.45,127.45,127.07,127.38,249722.0,126.3122,126.3122,125.9356,126.2428,249722.0
2025-03-26 09:30:00,128.75,129.11,128.3,128.3,49281.0,127.6006,127.9574,127.1546,127.1546,49281.0
2025-03-26 09:35:00,128.3,129.31,128.3,129.22,7526.0,127.1546,128.1556,127.1546,128.0664,7526.0
2025-03-26 09:40:00,129.28,129.57,129.22,129.33,8011.0,128.1259,128.4133,128.0664,128.1754,8011.0
2025-03-26 09:45:00,129.24,129.44,129.1,129.34,8870.0,128.0862,128.2844,127.9475,128.1853,8870.0
2025-03-26 09:50:00,129.34,129.5,129.08,129.12,20982.0,128.1853,128.3439,127.9277,127.9673,20982.0
2025-03-26 09:55:00,129.17,129.52,129.17,129.52,6151.0,128.0169,128.3637,128.0169,128.3637,6151.0
2025-03-26 10:00:00,129.52,129.91,129.44,129.71,14905.0,128.3637,128.7502,128.2844,128.552,14905.0
2025-03-26 10:05:00,129.78,129.94,129.6,129.69,15668.0,128.6214,128.78,128.443,128.5322,15668.0
2025-03-26 10:10:00,129.69,129.91,129.54,129.91,7962.0,128.5322,128.7502,128.3836,128.7502,7962.0
2025-03-26 10:15:00,129.91,130.44,129.91,130.25,16722.0,128.7502,129.2755,128.7502,129.0872,16722.0
2025-03-26 10:20:00,130.25,130.52,130.06,130.41,15933.0,129.0872,129.3548,128.8989,129.2458,15933.0
2025-03-26 10:25:00,130.33,130.33,130.08,130.11,4265.0,129.1665,129.1665,128.9187,128.9485,4265.0
2025-03-26 10:30:00,130.12,130.37,129.95,130.18,8991.0,128.9584,129.2061,128.7899,129.0178,8991.0
2025-03-26 10:35:00,130.18,130.42,130.18,130.18,12813.0,129.0178,129.2557,129.0178,129.0178,12813.0
2025-03-26 10:40:00,130.18,130.34,130.16,130.32,4996.0,129.0178,129.1764,128.998,129.1566,4996.0
2025-03-26 10:45:00,130.3,130.3,130.07,130.08,5220.0,129.1368,129.1368,128.9088,128.9187,5220.0
2025-03-26 10:50:00,130.1,130.13,129.95,130.02,4963.0,128.9386,128.9683,128.7899,128.8593,4963.0
2025-03-26 10:55:00,130.02,130.12,129.84,129.95,9464.0,128.8593,128.9584,128.6809,128.7899,9464.0
2025-03-26 11:00:00,129.95,130.15,129.74,130.14,6115.0,128.7899,128.9881,128.5818,128.9782,6115.0
2025-03-26 11:05:00,130.13,130.4,130.12,130.25,14278.0,128.9683,129.2359,128.9584,129.0872,14278.0
2025-03-26 11:10:00,130.25,130.33,130.06,130.06,30507.0,129.0872,129.1665,128.8989,128.8989,30507.0
2025-03-26 11:15:00,130.1,130.12,129.9,129.97,9302.0,128.9386,128.9584,128.7403,128.8097,9302.0
2025-03-26 11:20:00,129.97,130.13,129.89,130.13,22934.0,128.8097,128.9683,128.7304,128.9683,22934.0
2025-03-26 11:25:00,130.08,130.09,129.77,129.94,16688.0,128.9187,128.9286,128.6115,128.78,16688.0
2025-03-26 11:30:00,129.97,129.98,129.81,129.81,6242.0,128.8097,128.8196,128.6511,128.6511,6242.0
2025-03-26 11:35:00,129.79,130.02,129.75,129.93,9641.0,128.6313,128.8593,128.5917,128.7701,9641.0
2025-03-26 11:40:00,129.93,129.95,129.79,129.94,15844.0,128.7701,128.7899,128.6313,128.78,15844.0
2025-03-26 11:45:00,129.94,129.95,129.82,129.83,11085.0,128.78,128.7899,128.6611,128.671,11085.0
2025-03-26 11:50:00,129.83,129.85,129.66,129.72,12148.0,128.671,128.6908,128.5025,128.5619,12148.0
2025-03-26 11:55:00,129.7,129.7,129.48,129.61,19174.0,128.5421,128.5421,128.3241,128.4529,19174.0
2025-03-26 12:00:00,129.64,129.73,129.52,129.55,9455.0,128.4827,128.5719,128.3637,128.3935,9455.0
2025-03-26 12:05:00,129.55,129.55,129.34,129.39,10042.0,128.3935,128.3935,128.1853,128.2349,10042.0
2025-03-26 12:10:00,129.34,129.52,129.34,129.43,14798.0,128.1853,128.3637,128.1853,128.2745,14798.0
2025-03-26 12:15:00,129.38,129.44,129.26,129.32,15730.0,128.225,128.2844,128.1061,128.1655,15730.0
2025-03-26 12:20:00,129.32,129.47,129.25,129.36,8249.0,128.1655,128.3142,128.0961,128.2052,8249.0
2025-03-26 12:25:00,129.35,129.47,129.29,129.38,12434.0,128.1952,128.3142,128.1358,128.225,12434.0
2025-03-26 12:30:00,129.41,129.49,129.3,129.34,13276.0,128.2547,128.334,128.1457,128.1853,13276.0
2025-03-26 12:35:00,129.33,129.36,129.01,129.08,17780.0,128.1754,128.2052,127.8583,127.9277,17780.0
2025-03-26 12:40:00,129.04,129.11,128.9,129.0,21464.0,127.888,127.9574,127.7493,127.8484,21464.0
2025-03-26 12:45:00,129.07,129.31,129.0,129.31,25970.0,127.9177,128.1556,127.8484,128.1556,25970.0
2025-03-26 12:50:00,129.31,129.31,129.0,129.09,40145.0,128.1556,128.1556,127.8484,127.9376,40145.0
2025-03-26 12:55:00,129.06,129.18,128.97,129.0,22842.0,127.9078,128.0268,127.8186,127.8484,22842.0
2025-03-26 13:00:00,129.0,129.45,128.96,129.31,71038.0,127.8484,128.2944,127.8087,128.1556,71038.0
2025-03-26 13:05:00,129.31,129.37,129.26,129.34,5192.0,128.1556,128.2151,128.1061,128.1853,5192.0
2025-03-26 13:10:00,129.34,129.6,129.33,129.56,10854.0,128.1853,128.443,128.1754,128.4034,10854.0
2025-03-26 13:15:00,129.56,129.65,129.51,129.65,84957.0,128.4034,128.4926,128.3538,128.4926,84957.0
2025-03-26 13:20:00,129.64,129.68,129.46,129.58,16246.0,128.4827,128.5223,128.3043,128.4232,16246.0
2025-03-26 13:25:00,129.58,129.64,129.5,129.61,11112.0,128.4232,128.4827,128.3439,128.4529,11112.0
2025-03-26 13:30:00,129.57,129.57,129.35,129.4,9907.0,128.4133,128.4133,128.1952,128.2448,9907.0
2025-03-26 13:35:00,129.4,129.44,129.23,129.31,9711.0,128.2448,128.2844,128.0763,128.1556,9711.0
2025-03-26 13:40:00,129.32,129.52,129.3,129.37,9031.0,128.1655,128.3637,128.1457,128.2151,9031.0
2025-03-26 13:45:00,129.36,129.42,129.12,129.13,5176.0,128.2052,128.2646,127.9673,127.9772,5176.0
2025-03-26 13:50:00,129.14,129.17,128.91,128.97,7472.0,127.9871,128.0169,127.7592,127.8186,7472.0
2025-03-26 13:55:00,129.0,129.04,128.83,128.88,4914.0,127.8484,127.888,127.6799,127.7294,4914.0
2025-03-26 14:00:00,128.88,129.16,128.87,129.16,8134.0,127.7294,128.0069,127.7195,128.0069,8134.0
2025-03-26 14:05:00,129.1,129.31,129.09,129.31,6314.0,127.9475,128.1556,127.9376,128.1556,6314.0
2025-03-26 14:10:00,129.29,129.41,129.24,129.35,5590.0,128.1358,128.2547,128.0862,128.1952,5590.0
2025-03-26 14:15:00,129.36,129.4,129.28,129.32,5499.0,128.2052,128.2448,128.1259,128.1655,5499.0
2025-03-26 14:20:00,129.36,129.43,129.24,129.29,9311.0,128.2052,128.2745,128.0862,128.1358,9311.0
2025-03-26 14:25:00,129.29,129.34,129.23,129.24,4277.0,128.1358,128.1853,128.0763,128.0862,4277.0
2025-03-26 14:30:00,129.21,129.28,129.17,129.18,8823.0,128.0565,128.1259,128.0169,128.0268,8823.0
2025-03-26 14:35:00,129.18,129.18,129.05,129.12,3607.0,128.0268,128.0268,127.8979,127.9673,3607.0
2025-03-26 14:40:00,129.12,129.12,128.87,128.9,5091.0,127.9673,127.9673,127.7195,127.7493,5091.0
2025-03-26 14:45:00,128.9,128.96,128.67,128.8,5843.0,127.7493,127.8087,127.5213,127.6502,5843.0
2025-03-26 14:50:00,128.8,128.89,128.78,128.85,11045.0,127.6502,127.7394,127.6303,127.6997,11045.0
2025-03-26 14:55:00,128.84,128.98,128.82,128.98,8681.0,127.6898,127.8286,127.67,127.8286,8681.0
2025-03-26 15:00:00,128.95,129.05,128.89,128.91,8052.0,127.7988,127.8979,127.7394,127.7592,8052.0
2025-03-26 15:05:00,128.89,129.07,128.89,129.04,8326.0,127.7394,127.9177,127.7394,127.888,8326.0
2025-03-26 15:10:00,129.05,129.05,128.94,128.99,6760.0,127.8979,127.8979,127.7889,127.8385,6760.0
2025-03-26 15:15:00,128.96,129.1,128.95,129.07,11574.0,127.8087,127.9475,127.7988,127.9177,11574.0
2025-03-26 15:20:00,129.09,129.31,129.09,129.14,18367.0,127.9376,128.1556,127.9376,127.9871,18367.0
2025-03-26 15:25:00,129.15,129.21,128.98,129.02,25649.0,127.997,128.0565,127.8286,127.8682,25649.0
2025-03-26 15:30:00,129.03,129.22,129.02,129.07,27167.0,127.8781,128.0664,127.8682,127.9177,27167.0
2025-03-26 15:35:00,129.03,129.26,128.98,129.22,16247.0,127.8781,128.1061,127.8286,128.0664,16247.0
2025-03-26 15:40:00,129.22,129.34,129.12,129.26,23584.0,128.0664,128.1853,127.9673,128.1061,23584.0
2025-03-26 15:45:00,129.25,129.32,129.17,129.3,34926.0,128.0961,128.1655,128.0169,128.1457,34926.0
2025-03-26 15:50:00,129.26,129.38,129.11,129.32,66422.0,128.1061,128.225,127.9574,128.1655,66422.0
2025-03-26 15:55:00,129.31,129.32,129.07,129.21,148638.0,128.1556,128.1655,127.9177,128.0565,148638.0
2025-03-27 09:30:00,128.92,129.06,128.15,128.16,43751.0,127.7691,127.9078,127.006,127.0159,43751.0
2025-03-27 09:35:00,128.07,128.13,127.64,127.78,9457.0,126.9267,126.9861,126.5005,126.6393,9457.0
2025-03-27 09:40:00,127.86,127.86,127.38,127.56,2789.0,126.7185,126.7185,126.2428,126.4212,2789.0
2025-03-27 09:45:00,127.83,127.94,127.59,127.92,7299.0,126.6888,126.7978,126.451,126.778,7299.0
2025-03-27 09:50:00,127.67,128.0,127.46,127.7,13408.0,126.5302,126.8573,126.3221,126.56,13408.0
2025-03-27 09:55:00,127.79,128.03,127.79,127.94,8192.0,126.6492,126.887,126.6492,126.7978,8192.0
2025-03-27 10:00:00,127.92,128.33,127.8,128.25,10009.0,126.778,127.1844,126.6591,127.1051,10009.0
2025-03-27 10:05:00,128.28,128.39,127.83,128.01,9521.0,127.1348,127.2438,126.6888,126.8672,9521.0
2025-03-27 10:10:00,127.93,128.12,127.81,128.04,7482.0,126.7879,126.9762,126.669,126.8969,7482.0
2025-03-27 10:15:00,128.04,128.27,127.95,128.27,4111.0,126.8969,127.1249,126.8077,127.1249,4111.0
2025-03-27 10:20:00,128.28,128.45,128.17,128.3,4745.0,127.1348,127.3033,127.0258,127.1546,4745.0
2025-03-27 10:25:00,128.33,128.39,128.14,128.35,5624.0,127.1844,127.2438,126.996,127.2042,5624.0
2025-03-27 10:30:00,128.36,128.49,128.26,128.42,3958.0,127.2141,127.3429,127.115,127.2736,3958.0
2025-03-27 10:35:00,128.42,128.7,128.4,128.7,4142.0,127.2736,127.5511,127.2537,127.5511,4142.0
2025-03-27 10:40:00,128.8,128.93,128.7,128.7,14797.0,127.6502,127.779,127.5511,127.5511,14797.0
2025-03-27 10:45:00,128.77,128.87,128.67,128.67,3801.0,127.6204,127.7195,127.5213,127.5213,3801.0
2025-03-27 10:50:00,128.67,128.67,128.45,128.47,926.0,127.5213,127.5213,127.3033,127.3231,926.0
2025-03-27 10:55:00,128.47,128.47,128.19,128.37,10640.0,127.3231,127.3231,127.0456,127.224,10640.0
2025-03-27 11:00:00,128.37,128.53,128.27,128.45,3880.0,127.224,127.3826,127.1249,127.3033,3880.0
2025-03-27 11:05:00,128.5,128.53,128.42,128.51,2525.0,127.3528,127.3826,127.2736,127.3627,2525.0
2025-03-27 11:10:00,128.52,128.61,128.45,128.61,2846.0,127.3727,127.4619,127.3033,127.4619,2846.0
2025-03-27 11:15:00,128.61,128.67,128.5,128.51,4486.0,127.4619,127.5213,127.3528,127.3627,4486.0
2025-03-27 11:20:00,128.48,128.48,128.34,128.41,2535.0,127.333,127.333,127.1943,127.2636,2535.0
2025-03-27 11:25:00,128.37,128.38,128.24,128.26,4287.0,127.224,127.2339,127.0952,127.115,4287.0
2025-03-27 11:30:00,128.16,128.16,127.85,127.9,5717.0,127.0159,127.0159,126.7086,126.7582,5717.0
2025-03-27 11:35:00,127.95,127.95,127.77,127.79,7914.0,126.8077,126.8077,126.6294,126.6492,7914.0
2025-03-27 11:40:00,127.82,127.82,127.49,127.56,8100.0,126.6789,126.6789,126.3519,126.4212,8100.0
2025-03-27 11:45:00,127.55,127.58,127.44,127.45,3253.0,126.4113,126.441,126.3023,126.3122,3253.0
2025-03-27 11:50:00,127.41,127.48,127.36,127.4,8377.0,126.2726,126.3419,126.223,126.2627,8377.0
2025-03-27 11:55:00,127.34,127.48,127.21,127.48,20114.0,126.2032,126.3419,126.0744,126.3419,20114.0
2025-03-27 12:00:00,127.45,127.81,127.39,127.81,7585.0,126.3122,126.669,126.2527,126.669,7585.0
2025-03-27 12:05:00,127.84,127.95,127.74,127.95,2666.0,126.6987,126.8077,126.5996,126.8077,2666.0
2025-03-27 12:10:00,127.98,127.98,127.83,127.9,5031.0,126.8375,126.8375,126.6888,126.7582,5031.0
2025-03-27 12:15:00,127.83,127.91,127.72,127.78,3706.0,126.6888,126.7681,126.5798,126.6393,3706.0
2025-03-27 12:20:00,127.78,127.88,127.76,127.81,4680.0,126.6393,126.7384,126.6194,126.669,4680.0
2025-03-27 12:25:00,127.88,127.94,127.75,127.85,4088.0,126.7384,126.7978,126.6095,126.7086,4088.0
2025-03-27 12:30:00,127.86,128.02,127.82,127.85,2786.0,126.7185,126.8771,126.6789,126.7086,2786.0
2025-03-27 12:35:00,127.89,127.89,127.62,127.65,3273.0,126.7483,126.7483,126.4807,126.5104,3273.0
2025-03-27 12:40:00,127.59,127.63,127.56,127.58,12876.0,126.451,126.4906,126.4212,126.441,12876.0
2025-03-27 12:45:00,127.56,127.62,127.42,127.43,7722.0,126.4212,126.4807,126.2825,126.2924,7722.0
2025-03-27 12:50:00,127.43,127.43,127.16,127.21,6793.0,126.2924,126.2924,126.0248,126.0744,6793.0
2025-03-27 12:55:00,127.23,127.26,126.84,126.98,9904.0,126.0942,126.1239,125.7077,125.8464,9904.0
2025-03-27 13:00:00,126.98,126.98,126.68,126.8,18756.0,125.8464,125.8464,125.5491,125.668,18756.0
2025-03-27 13:05:00,126.72,126.88,126.55,126.75,10738.0,125.5887,125.7473,125.4202,125.6185,10738.0
2025-03-27 13:10:00,126.74,127.03,126.74,127.03,5859.0,125.6085,125.896,125.6085,125.896,5859.0
2025-03-27 13:15:00,126.96,127.02,126.84,126.97,3075.0,125.8266,125.886,125.7077,125.8365,3075.0
2025-03-27 13:20:00,126.93,126.94,126.8,126.8,4186.0,125.7969,125.8068,125.668,125.668,4186.0
2025-03-27 13:25:00,126.8,126.86,126.59,126.59,28759.0,125.668,125.7275,125.4599,125.4599,28759.0
2025-03-27 13:30:00,126.59,126.78,126.55,126.75,6128.0,125.4599,125.6482,125.4202,125.6185,6128.0
2025-03-27 13:35:00,126.77,126.77,126.64,126.7,1369.0,125.6383,125.6383,125.5094,125.5689,1369.0
2025-03-27 13:40:00,126.65,126.79,126.65,126.7,4231.0,125.5194,125.6581,125.5194,125.5689,4231.0
2025-03-27 13:45:00,126.7,126.83,126.65,126.83,3782.0,125.5689,125.6977,125.5194,125.6977,3782.0
2025-03-27 13:50:00,126.87,126.87,126.52,126.53,8797.0,125.7374,125.7374,125.3905,125.4004,8797.0
2025-03-27 13:55:00,126.5,126.64,126.43,126.63,7424.0,125.3707,125.5094,125.3013,125.4995,7424.0
2025-03-27 14:00:00,126.61,126.76,126.59,126.76,4492.0,125.4797,125.6284,125.4599,125.6284,4492.0
2025-03-27 14:05:00,126.76,126.87,126.7,126.84,4735.0,125.6284,125.7374,125.5689,125.7077,4735.0
2025-03-27 14:10:00,126.82,127.01,126.77,126.96,5416.0,125.6878,125.8761,125.6383,125.8266,5416.0
2025-03-27 14:15:00,126.96,126.96,126.69,126.79,6047.0,125.8266,125.8266,125.559,125.6581,6047.0
2025-03-27 14:20:00,126.79,126.85,126.71,126.71,7113.0,125.6581,125.7176,125.5788,125.5788,7113.0
2025-03-27 14:25:00,126.65,126.69,126.52,126.52,12307.0,125.5194,125.559,125.3905,125.3905,12307.0
2025-03-27 14:30:00,126.47,126.59,126.47,126.59,9100.0,125.341,125.4599,125.341,125.4599,9100.0
2025-03-27 14:35:00,126.53,126.66,126.53,126.66,5044.0,125.4004,125.5293,125.4004,125.5293,5044.0
2025-03-27 14:40:00,126.66,126.8,126.56,126.8,6418.0,125.5293,125.668,125.4302,125.668,6418.0
2025-03-27 14:45:00,126.76,126.83,126.71,126.71,4740.0,125.6284,125.6977,125.5788,125.5788,4740.0
2025-03-27 14:50:00,126.72,126.76,126.65,126.67,11452.0,125.5887,125.6284,125.5194,125.5392,11452.0
2025-03-27 14:55:00,126.64,126.68,126.43,126.46,8533.0,125.5094,125.5491,125.3013,125.331,8533.0
2025-03-27 15:00:00,126.46,126.8,126.45,126.72,7898.0,125.331,125.668,125.3211,125.5887,7898.0
2025-03-27 15:05:00,126.71,126.71,126.51,126.66,21830.0,125.5788,125.5788,125.3806,125.5293,21830.0
2025-03-27 15:10:00,126.67,126.71,126.6,126.64,11115.0,125.5392,125.5788,125.4698,125.5094,11115.0
2025-03-27 15:15:00,126.63,126.72,126.52,126.64,18172.0,125.4995,125.5887,125.3905,125.5094,18172.0
2025-03-27 15:20:00,126.64,126.92,126.63,126.92,21505.0,125.5094,125.7869,125.4995,125.7869,21505.0
2025-03-27 15:25:00,126.89,127.04,126.87,126.95,22982.0,125.7572,125.9059,125.7374,125.8167,22982.0
2025-03-27 15:30:00,126.93,127.04,126.84,126.96,16482.0,125.7969,125.9059,125.7077,125.8266,16482.0
2025-03-27 15:35:00,126.96,126.99,126.74,126.86,17626.0,125.8266,125.8563,125.6085,125.7275,17626.0
2025-03-27 15:40:00,126.86,126.93,126.57,126.9,28063.0,125.7275,125.7969,125.4401,125.7671,28063.0
2025-03-27 15:45:00,126.91,127.09,126.81,127.08,22431.0,125.777,125.9554,125.6779,125.9455,22431.0
2025-03-27 15:50:00,127.07,127.17,126.74,126.98,53865.0,125.9356,126.0347,125.6085,125.8464,53865.0
2025-03-27 15:55:00,127.0,127.19,126.61,126.74,153328.0,125.8662,126.0545,125.4797,125.6085,153328.0
2025-03-28 09:30:00,126.54,126.84,126.03,126.37,53197.0,125.4103,125.7077,124.9049,125.2419,53197.0
2025-03-28 09:35:00,126.45,126.68,126.24,126.59,7508.0,125.3211,125.5491,125.113,125.4599,7508.0
2025-03-28 09:40:00,126.24,126.36,125.92,125.98,6699.0,125.113,125.2319,124.7959,124.8553,6699.0
2025-03-28 09:45:00,125.97,126.09,125.8,125.91,14165.0,124.8454,124.9644,124.6769,124.786,14165.0
2025-03-28 09:50:00,125.83,125.91,125.05,125.49,37263.0,124.7067,124.786,123.9336,124.3697,37263.0
2025-03-28 09:55:00,125.41,125.61,125.23,125.38,10855.0,124.2904,124.4886,124.112,124.2607,10855.0
2025-03-28 10:00:00,125.24,125.82,125.09,125.67,21113.0,124.1219,124.6968,123.9733,124.5481,21113.0
2025-03-28 10:05:00,125.66,126.11,125.57,126.04,7559.0,124.5382,124.9842,124.449,124.9148,7559.0
2025-03-28 10:10:00,126.05,126.29,125.82,125.93,8594.0,124.9247,125.1626,124.6968,124.8058,8594.0
2025-03-28 10:15:00,125.99,126.09,125.77,126.04,11705.0,124.8652,124.9644,124.6472,124.9148,11705.0
2025-03-28 10:20:00,125.92,126.02,125.86,125.94,7733.0,124.7959,124.895,124.7364,124.8157,7733.0
2025-03-28 10:25:00,125.94,125.99,125.85,125.9,7168.0,124.8157,124.8652,124.7265,124.776,7168.0
2025-03-28 10:30:00,125.95,126.09,125.77,125.78,7456.0,124.8256,124.9644,124.6472,124.6571,7456.0
2025-03-28 10:35:00,125.78,125.86,125.65,125.8,12196.0,124.6571,124.7364,124.5283,124.6769,12196.0
2025-03-28 10:40:00,125.81,126.21,125.8,126.12,4417.0,124.6869,125.0833,124.6769,124.9941,4417.0
2025-03-28 10:45:00,126.18,126.18,125.89,125.92,12486.0,125.0535,125.0535,124.7661,124.7959,12486.0
2025-03-28 10:50:00,125.92,126.21,125.92,126.02,8423.0,124.7959,125.0833,124.7959,124.895,8423.0
2025-03-28 10:55:00,126.21,126.21,125.96,126.05,28617.0,125.0833,125.0833,124.8355,124.9247,28617.0
2025-03-28 11:00:00,125.96,126.16,125.89,126.14,12630.0,124.8355,125.0337,124.7661,125.0139,12630.0
2025-03-28 11:05:00,126.18,126.29,126.14,126.14,2214.0,125.0535,125.1626,125.0139,125.0139,2214.0
2025-03-28 11:10:00,126.17,126.25,126.07,126.15,8452.0,125.0436,125.1229,124.9445,125.0238,8452.0
2025-03-28 11:15:00,126.18,126.34,126.09,126.18,4905.0,125.0535,125.2121,124.9644,125.0535,4905.0
2025-03-28 11:20:00,126.17,126.35,126.17,126.29,5772.0,125.0436,125.222,125.0436,125.1626,5772.0
2025-03-28 11:25:00,126.27,126.27,126.01,126.08,3523.0,125.1427,125.1427,124.8851,124.9544,3523.0
2025-03-28 11:30:00,126.07,126.08,125.97,126.04,2590.0,124.9445,124.9544,124.8454,124.9148,2590.0
2025-03-28 11:35:00,126.06,126.25,125.98,126.19,8476.0,124.9346,125.1229,124.8553,125.0635,8476.0
2025-03-28 11:40:00,126.12,126.12,125.74,125.82,7583.0,124.9941,124.9941,124.6175,124.6968,7583.0
2025-03-28 11:45:00,125.8,125.96,125.8,125.96,2836.0,124.6769,124.8355,124.6769,124.8355,2836.0
2025-03-28 11:50:00,125.92,125.92,125.63,125.69,10451.0,124.7959,124.7959,124.5085,124.5679,10451.0
2025-03-28 11:55:00,125.69,125.69,125.58,125.59,3313.0,124.5679,124.5679,124.4589,124.4688,3313.0
2025-03-28 12:00:00,125.59,125.7,125.34,125.34,4844.0,124.4688,124.5778,124.221,124.221,4844.0
2025-03-28 12:05:00,125.43,125.63,125.39,125.43,11242.0,124.3102,124.5085,124.2706,124.3102,11242.0
2025-03-28 12:10:00,125.39,125.56,125.38,125.53,3435.0,124.2706,124.4391,124.2607,124.4094,3435.0
2025-03-28 12:15:00,125.58,125.61,125.45,125.47,2748.0,124.4589,124.4886,124.3301,124.3499,2748.0
2025-03-28 12:20:00,125.47,125.55,125.06,125.07,4236.0,124.3499,124.4292,123.9435,123.9535,4236.0
2025-03-28 12:25:00,125.07,125.15,125.01,125.05,14391.0,123.9535,124.0327,123.894,123.9336,14391.0
2025-03-28 12:30:00,125.08,125.35,125.07,125.32,10537.0,123.9634,124.231,123.9535,124.2012,10537.0
2025-03-28 12:35:00,125.31,125.42,125.23,125.27,12815.0,124.1913,124.3003,124.112,124.1517,12815.0
2025-03-28 12:40:00,125.31,125.47,125.23,125.32,5003.0,124.1913,124.3499,124.112,124.2012,5003.0
2025-03-28 12:45:00,125.31,125.37,125.05,125.07,13111.0,124.1913,124.2508,123.9336,123.9535,13111.0
2025-03-28 12:50:00,125.1,125.23,125.09,125.23,13376.0,123.9832,124.112,123.9733,124.112,13376.0
2025-03-28 12:55:00,125.21,125.24,125.09,125.15,16060.0,124.0922,124.1219,123.9733,124.0327,16060.0
2025-03-28 13:00:00,125.15,125.29,125.0,125.29,7107.0,124.0327,124.1715,123.8841,124.1715,7107.0
2025-03-28 13:05:00,125.19,125.31,125.18,125.26,13707.0,124.0724,124.1913,124.0625,124.1418,13707.0
2025-03-28 13:10:00,125.2,125.4,125.2,125.34,15730.0,124.0823,124.2805,124.0823,124.221,15730.0
2025-03-28 13:15:00,125.38,125.49,125.34,125.46,20335.0,124.2607,124.3697,124.221,124.34,20335.0
2025-03-28 13:20:00,125.46,125.73,125.43,125.7,16204.0,124.34,124.6076,124.3102,124.5778,16204.0
2025-03-28 13:25:00,125.69,125.81,125.63,125.75,34238.0,124.5679,124.6869,124.5085,124.6274,34238.0
2025-03-28 13:30:00,125.76,126.07,125.72,126.05,63149.0,124.6373,124.9445,124.5977,124.9247,63149.0
2025-03-28 13:35:00,126.09,126.19,126.03,126.12,31734.0,124.9644,125.0635,124.9049,124.9941,31734.0
2025-03-28 13:40:00,126.12,126.18,125.77,125.8,36093.0,124.9941,125.0535,124.6472,124.6769,36093.0
2025-03-28 13:45:00,125.75,126.05,125.74,126.0,6986.0,124.6274,124.9247,124.6175,124.8752,6986.0
2025-03-28 13:50:00,126.03,126.22,125.97,126.12,10637.0,124.9049,125.0932,124.8454,124.9941,10637.0
2025-03-28 13:55:00,126.12,126.29,126.11,126.27,12399.0,124.9941,125.1626,124.9842,125.1427,12399.0
2025-03-28 14:00:00,126.3,126.42,126.29,126.41,14625.0,125.1725,125.2914,125.1626,125.2815,14625.0
2025-03-28 14:05:00,126.39,126.49,126.33,126.46,11417.0,125.2617,125.3608,125.2022,125.331,11417.0
2025-03-28 14:10:00,126.46,126.61,126.45,126.49,5137.0,125.331,125.4797,125.3211,125.3608,5137.0
2025-03-28 14:15:00,126.57,126.64,126.5,126.54,7132.0,125.4401,125.5094,125.3707,125.4103,7132.0
2025-03-28 14:20:00,126.58,126.63,126.5,126.5,10156.0,125.45,125.4995,125.3707,125.3707,10156.0
2025-03-28 14:25:00,126.5,126.54,126.43,126.49,35951.0,125.3707,125.4103,125.3013,125.3608,35951.0
2025-03-28 14:30:00,126.49,126.54,126.41,126.54,24819.0,125.3608,125.4103,125.2815,125.4103,24819.0
2025-03-28 14:35:00,126.53,126.55,126.37,126.54,38777.0,125.4004,125.4202,125.2419,125.4103,38777.0
2025-03-28 14:40:00,126.57,126.6,126.53,126.57,2195.0,125.4401,125.4698,125.4004,125.4401,2195.0
2025-03-28 14:45:00,126.57,126.66,126.52,126.6,5356.0,125.4401,125.5293,125.3905,125.4698,5356.0
2025-03-28 14:50:00,126.59,126.64,126.52,126.62,5449.0,125.4599,125.5094,125.3905,125.4896,5449.0
2025-03-28 14:55:00,126.61,126.69,126.61,126.65,6423.0,125.4797,125.559,125.4797,125.5194,6423.0
2025-03-28 15:00:00,126.66,126.81,126.65,126.8,3341.0,125.5293,125.6779,125.5194,125.668,3341.0
2025-03-28 15:05:00,126.8,126.92,126.58,126.65,16120.0,125.668,125.7869,125.45,125.5194,16120.0
2025-03-28 15:10:00,126.65,126.67,126.5,126.5,4981.0,125.5194,125.5392,125.3707,125.3707,4981.0
2025-03-28 15:15:00,126.5,126.57,126.49,126.54,16573.0,125.3707,125.4401,125.3608,125.4103,16573.0
2025-03-28 15:20:00,126.57,126.57,126.44,126.45,55833.0,125.4401,125.4401,125.3112,125.3211,55833.0
2025-03-28 15:25:00,126.45,126.56,126.41,126.56,33938.0,125.3211,125.4302,125.2815,125.4302,33938.0
2025-03-28 15:30:00,126.57,126.61,126.47,126.56,43903.0,125.4401,125.4797,125.341,125.4302,43903.0
2025-03-28 15:35:00,126.56,126.67,126.5,126.65,17317.0,125.4302,125.5392,125.3707,125.5194,17317.0
2025-03-28 15:40:00,126.64,126.67,126.57,126.64,15098.0,125.5094,125.5392,125.4401,125.5094,15098.0
2025-03-28 15:45:00,126.59,126.92,126.56,126.92,14766.0,125.4599,125.7869,125.4302,125.7869,14766.0
2025-03-28 15:50:00,126.88,126.95,126.66,126.9,28518.0,125.7473,125.8167,125.5293,125.7671,28518.0
2025-03-28 15:55:00,126.91,126.95,126.45,126.53,129912.0,125.777,125.8167,125.3211,125.4004,129912.0
2025-03-31 09:30:00,126.61,127.37,126.48,126.68,53799.0,125.4797,126.2329,125.3509,125.5491,53799.0
2025-03-31 09:35:00,126.88,128.35,126.8,128.18,9332.0,125.7473,127.2042,125.668,127.0357,9332.0
2025-03-31 09:40:00,128.18,128.18,127.04,127.04,8921.0,127.0357,127.0357,125.9059,125.9059,8921.0
2025-03-31 09:45:00,127.04,127.35,126.7,127.35,14744.0,125.9059,126.2131,125.5689,126.2131,14744.0
2025-03-31 09:50:00,127.4,128.6,127.37,128.45,17635.0,126.2627,127.4519,126.2329,127.3033,17635.0
2025-03-31 09:55:00,128.46,128.6,128.24,128.37,18151.0,127.3132,127.4519,127.0952,127.224,18151.0
2025-03-31 10:00:00,128.4,128.6,128.26,128.54,13647.0,127.2537,127.4519,127.115,127.3925,13647.0
2025-03-31 10:05:00,128.49,128.62,128.19,128.49,6420.0,127.3429,127.4718,127.0456,127.3429,6420.0
2025-03-31 10:10:00,128.51,128.56,128.33,128.48,5145.0,127.3627,127.4123,127.1844,127.333,5145.0
2025-03-31 10:15:00,128.44,128.74,128.43,128.69,10288.0,127.2934,127.5907,127.2835,127.5411,10288.0
2025-03-31 10:20:00,128.65,128.82,128.54,128.54,8606.0,127.5015,127.67,127.3925,127.3925,8606.0
2025-03-31 10:25:00,128.55,128.85,128.5,128.79,9365.0,127.4024,127.6997,127.3528,127.6402,9365.0
2025-03-31 10:30:00,128.79,129.26,128.79,129.16,18622.0,127.6402,128.1061,127.6402,128.0069,18622.0
2025-03-31 10:35:00,129.16,129.45,129.01,129.32,9415.0,128.0069,128.2944,127.8583,128.1655,9415.0
2025-03-31 10:40:00,129.31,129.37,129.17,129.24,9820.0,128.1556,128.2151,128.0169,128.0862,9820.0
2025-03-31 10:45:00,129.24,129.44,129.19,129.23,7944.0,128.0862,128.2844,128.0367,128.0763,7944.0
2025-03-31 10:50:00,129.24,129.24,129.05,129.12,8480.0,128.0862,128.0862,127.8979,127.9673,8480.0
2025-03-31 10:55:00,129.03,129.23,128.99,129.07,8638.0,127.8781,128.0763,127.8385,127.9177,8638.0
2025-03-31 11:00:00,129.09,129.28,129.0,129.19,6682.0,127.9376,128.1259,127.8484,128.0367,6682.0
2025-03-31 11:05:00,129.24,129.31,129.14,129.25,9734.0,128.0862,128.1556,127.9871,128.0961,9734.0
2025-03-31 11:10:00,129.27,129.27,128.89,129.0,8169.0,128.116,128.116,127.7394,127.8484,8169.0
2025-03-31 11:15:00,128.99,129.19,128.94,129.17,4539.0,127.8385,128.0367,127.7889,128.0169,4539.0
2025-03-31 11:20:00,129.22,129.4,129.15,129.32,9833.0,128.0664,128.2448,127.997,128.1655,9833.0
2025-03-31 11:25:00,129.4,129.4,128.94,129.07,13256.0,128.2448,128.2448,127.7889,127.9177,13256.0
2025-03-31 11:30:00,129.08,129.28,128.9,129.12,25705.0,127.9277,128.1259,127.7493,127.9673,25705.0
2025-03-31 11:35:00,129.13,129.13,128.93,128.94,6107.0,127.9772,127.9772,127.779,127.7889,6107.0
2025-03-31 11:40:00,128.9,129.01,128.59,128.67,10864.0,127.7493,127.8583,127.442,127.5213,10864.0
2025-03-31 11:45:00,128.68,129.05,128.68,128.96,3437.0,127.5312,127.8979,127.5312,127.8087,3437.0
2025-03-31 11:50:00,128.96,129.0,128.62,128.86,5894.0,127.8087,127.8484,127.4718,127.7096,5894.0
2025-03-31 11:55:00,128.77,129.01,128.76,128.94,3611.0,127.6204,127.8583,127.6105,127.7889,3611.0
2025-03-31 12:00:00,128.86,129.08,128.86,129.02,7289.0,127.7096,127.9277,127.7096,127.8682,7289.0
2025-03-31 12:05:00,129.06,129.21,128.99,129.16,12869.0,127.9078,128.0565,127.8385,128.0069,12869.0
2025-03-31 12:10:00,129.13,129.15,129.01,129.12,10371.0,127.9772,127.997,127.8583,127.9673,10371.0
2025-03-31 12:15:00,129.12,129.17,129.04,129.13,3652.0,127.9673,128.0169,127.888,127.9772,3652.0
2025-03-31 12:20:00,129.08,129.16,128.95,128.95,6615.0,127.9277,128.0069,127.7988,127.7988,6615.0
2025-03-31 12:25:00,129.0,129.27,128.97,129.25,12783.0,127.8484,128.116,127.8186,128.0961,12783.0
2025-03-31 12:30:00,129.21,129.29,129.17,129.23,7804.0,128.0565,128.1358,128.0169,128.0763,7804.0
2025-03-31 12:35:00,129.21,129.38,129.16,129.36,10010.0,128.0565,128.225,128.0069,128.2052,10010.0
2025-03-31 12:40:00,129.31,129.55,129.31,129.43,7722.0,128.1556,128.3935,128.1556,128.2745,7722.0
2025-03-31 12:45:00,129.49,129.63,129.41,129.6,7577.0,128.334,128.4727,128.2547,128.443,7577.0
2025-03-31 12:50:00,129.63,129.64,129.44,129.54,6860.0,128.4727,128.4827,128.2844,128.3836,6860.0
2025-03-31 12:55:00,129.51,129.51,129.21,129.33,11268.0,128.3538,128.3538,128.0565,128.1754,11268.0
2025-03-31 13:00:00,129.27,129.33,129.12,129.33,6661.0,128.116,128.1754,127.9673,128.1754,6661.0
2025-03-31 13:05:00,129.29,129.38,129.22,129.34,7551.0,128.1358,128.225,128.0664,128.1853,7551.0
2025-03-31 13:10:00,129.29,129.34,129.1,129.16,23948.0,128.1358,128.1853,127.9475,128.0069,23948.0
2025-03-31 13:15:00,129.16,129.16,128.85,128.87,5174.0,128.0069,128.0069,127.6997,127.7195,5174.0
2025-03-31 13:20:00,128.84,128.84,128.37,128.5,4303.0,127.6898,127.6898,127.224,127.3528,4303.0
2025-03-31 13:25:00,128.56,128.57,128.46,128.54,7348.0,127.4123,127.4222,127.3132,127.3925,7348.0
2025-03-31 13:30:00,128.58,128.71,128.52,128.71,7273.0,127.4321,127.561,127.3727,127.561,7273.0
2025-03-31 13:35:00,128.68,128.72,128.55,128.65,6760.0,127.5312,127.5709,127.4024,127.5015,6760.0
2025-03-31 13:40:00,128.65,128.65,128.45,128.52,6064.0,127.5015,127.5015,127.3033,127.3727,6064.0
2025-03-31 13:45:00,128.52,128.54,128.41,128.48,6930.0,127.3727,127.3925,127.2636,127.333,6930.0
2025-03-31 13:50:00,128.52,128.6,128.49,128.59,14152.0,127.3727,127.4519,127.3429,127.442,14152.0
2025-03-31 13:55:00,128.59,128.59,128.4,128.4,4669.0,127.442,127.442,127.2537,127.2537,4669.0
2025-03-31 14:00:00,128.4,128.71,128.23,128.62,7470.0,127.2537,127.561,127.0852,127.4718,7470.0
2025-03-31 14:05:00,128.62,128.88,128.53,128.87,6332.0,127.4718,127.7294,127.3826,127.7195,6332.0
2025-03-31 14:10:00,128.89,129.1,128.89,128.91,5421.0,127.7394,127.9475,127.7394,127.7592,5421.0
2025-03-31 14:15:00,128.88,129.05,128.84,128.94,9116.0,127.7294,127.8979,127.6898,127.7889,9116.0
2025-03-31 14:20:00,128.93,128.95,128.85,128.87,2475.0,127.779,127.7988,127.6997,127.7195,2475.0
2025-03-31 14:25:00,128.87,128.98,128.8,128.86,6494.0,127.7195,127.8286,127.6502,127.7096,6494.0
2025-03-31 14:30:00,128.86,129.02,128.86,128.96,9623.0,127.7096,127.8682,127.7096,127.8087,9623.0
2025-03-31 14:35:00,128.96,129.04,128.91,128.96,6216.0,127.8087,127.888,127.7592,127.8087,6216.0
2025-03-31 14:40:00,128.96,129.13,128.88,128.92,13062.0,127.8087,127.9772,127.7294,127.7691,13062.0
2025-03-31 14:45:00,128.91,128.91,128.79,128.91,6512.0,127.7592,127.7592,127.6402,127.7592,6512.0
2025-03-31 14:50:00,128.89,129.03,128.88,129.02,6600.0,127.7394,127.8781,127.7294,127.8682,6600.0
2025-03-31 14:55:00,129.0,129.1,128.93,128.99,6303.0,127.8484,127.9475,127.779,127.8385,6303.0
2025-03-31 15:00:00,128.98,129.13,128.95,129.13,8481.0,127.8286,127.9772,127.7988,127.9772,8481.0
2025-03-31 15:05:00,129.19,129.26,129.13,129.2,8347.0,128.0367,128.1061,127.9772,128.0466,8347.0
2025-03-31 15:10:00,129.23,129.35,129.18,129.18,11330.0,128.0763,128.1952,128.0268,128.0268,11330.0
2025-03-31 15:15:00,129.25,129.36,129.17,129.31,9010.0,128.0961,128.2052,128.0169,128.1556,9010.0
2025-03-31 15:20:00,129.31,129.45,129.19,129.31,11528.0,128.1556,128.2944,128.0367,128.1556,11528.0
2025-03-31 15:25:00,129.29,129.29,128.75,128.77,17323.0,128.1358,128.1358,127.6006,127.6204,17323.0
2025-03-31 15:30:00,128.75,128.94,128.67,128.88,17118.0,127.6006,127.7889,127.5213,127.7294,17118.0
2025-03-31 15:35:00,128.91,128.95,128.75,128.76,19258.0,127.7592,127.7988,127.6006,127.6105,19258.0
2025-03-31 15:40:00,128.81,129.27,128.8,129.05,22586.0,127.6601,128.116,127.6502,127.8979,22586.0
2025-03-31 15:45:00,129.0,129.03,128.78,128.81,26801.0,127.8484,127.8781,127.6303,127.6601,26801.0
2025-03-31 15:50:00,128.76,128.77,128.26,128.58,55655.0,127.6105,127.6204,127.115,127.4321,55655.0
2025-03-31 15:55:00,128.52,128.53,128.18,128.28,265813.0,127.3727,127.3826,127.0357,127.1348,265813.0
2025-04-01 09:30:00,127.76,128.4,127.43,128.11,54089.0,126.6194,127.2537,126.2924,126.9663,54089.0
2025-04-01 09:35:00,128.32,128.52,127.96,128.4,4374.0,127.1744,127.3727,126.8177,127.2537,4374.0
2025-04-01 09:40:00,128.34,128.47,127.85,128.02,6667.0,127.1943,127.3231,126.7086,126.8771,6667.0
2025-04-01 09:45:00,128.07,128.47,128.06,128.45,6638.0,126.9267,127.3231,126.9168,127.3033,6638.0
2025-04-01 09:50:00,128.28,128.68,128.14,128.68,9261.0,127.1348,127.5312,126.996,127.5312,9261.0
2025-04-01 09:55:00,128.66,128.67,128.16,128.16,15580.0,127.5114,127.5213,127.0159,127.0159,15580.0
2025-04-01 10:00:00,128.19,128.28,127.9,127.93,9823.0,127.0456,127.1348,126.7582,126.7879,9823.0
2025-04-01 10:05:00,128.15,128.26,127.82,128.22,11917.0,127.006,127.115,126.6789,127.0753,11917.0
2025-04-01 10:10:00,128.22,128.29,127.31,127.5,25598.0,127.0753,127.1447,126.1735,126.3618,25598.0
2025-04-01 10:15:00,127.5,127.61,127.38,127.57,21956.0,126.3618,126.4708,126.2428,126.4311,21956.0
2025-04-01 10:20:00,127.61,127.81,127.49,127.64,8979.0,126.4708,126.669,126.3519,126.5005,8979.0
2025-04-01 10:25:00,127.64,127.69,127.42,127.47,5722.0,126.5005,126.5501,126.2825,126.332,5722.0
2025-04-01 10:30:00,127.35,127.84,127.35,127.84,4745.0,126.2131,126.6987,126.2131,126.6987,4745.0
2025-04-01 10:35:00,127.83,128.02,127.58,127.83,8704.0,126.6888,126.8771,126.441,126.6888,8704.0
2025-04-01 10:40:00,127.79,128.22,127.76,128.05,4453.0,126.6492,127.0753,126.6194,126.9069,4453.0
2025-04-01 10:45:00,128.05,128.08,127.83,127.87,6115.0,126.9069,126.9366,126.6888,126.7285,6115.0
2025-04-01 10:50:00,127.92,128.29,127.92,128.27,5885.0,126.778,127.1447,126.778,127.1249,5885.0
2025-04-01 10:55:00,128.36,128.43,128.14,128.15,27086.0,127.2141,127.2835,126.996,127.006,27086.0
2025-04-01 11:00:00,128.19,128.44,128.15,128.44,14056.0,127.0456,127.2934,127.006,127.2934,14056.0
2025-04-01 11:05:00,128.42,128.66,128.42,128.66,10709.0,127.2736,127.5114,127.2736,127.5114,10709.0
2025-04-01 11:10:00,128.66,128.72,128.5,128.71,7236.0,127.5114,127.5709,127.3528,127.561,7236.0
2025-04-01 11:15:00,128.7,128.76,128.6,128.67,7090.0,127.5511,127.6105,127.4519,127.5213,7090.0
2025-04-01 11:20:00,128.67,128.78,128.55,128.74,8636.0,127.5213,127.6303,127.4024,127.5907,8636.0
2025-04-01 11:25:00,128.75,128.82,128.66,128.66,5711.0,127.6006,127.67,127.5114,127.5114,5711.0
2025-04-01 11:30:00,128.66,128.75,128.52,128.72,10945.0,127.5114,127.6006,127.3727,127.5709,10945.0
2025-04-01 11:35:00,128.61,128.65,128.46,128.5,3115.0,127.4619,127.5015,127.3132,127.3528,3115.0
2025-04-01 11:40:00,128.53,128.66,128.44,128.66,4997.0,127.3826,127.5114,127.2934,127.5114,4997.0
2025-04-01 11:45:00,128.62,128.77,128.61,128.76,5015.0,127.4718,127.6204,127.4619,127.6105,5015.0
2025-04-01 11:50:00,128.74,128.77,128.62,128.66,4612.0,127.5907,127.6204,127.4718,127.5114,4612.0
2025-04-01 11:55:00,128.68,128.82,128.64,128.78,5158.0,127.5312,127.67,127.4916,127.6303,5158.0
2025-04-01 12:00:00,128.78,128.88,128.71,128.71,4501.0,127.6303,127.7294,127.561,127.561,4501.0
2025-04-01 12:05:00,128.75,128.83,128.74,128.78,2138.0,127.6006,127.6799,127.5907,127.6303,2138.0
2025-04-01 12:10:00,128.73,128.96,128.73,128.89,4936.0,127.5808,127.8087,127.5808,127.7394,4936.0
2025-04-01 12:15:00,128.98,129.11,128.94,129.08,5889.0,127.8286,127.9574,127.7889,127.9277,5889.0
2025-04-01 12:20:00,128.98,129.11,128.95,129.0,4485.0,127.8286,127.9574,127.7988,127.8484,4485.0
2025-04-01 12:25:00,129.01,129.02,128.69,128.71,9403.0,127.8583,127.8682,127.5411,127.561,9403.0
2025-04-01 12:30:00,128.69,128.69,128.44,128.44,24852.0,127.5411,127.5411,127.2934,127.2934,24852.0
2025-04-01 12:35:00,128.44,128.51,128.37,128.5,5001.0,127.2934,127.3627,127.224,127.3528,5001.0
2025-04-01 12:40:00,128.5,128.66,128.5,128.66,7634.0,127.3528,127.5114,127.3528,127.5114,7634.0
2025-04-01 12:45:00,128.63,128.72,128.6,128.69,5376.0,127.4817,127.5709,127.4519,127.5411,5376.0
2025-04-01 12:50:00,128.77,128.98,128.72,128.95,6261.0,127.6204,127.8286,127.5709,127.7988,6261.0
2025-04-01 12:55:00,128.94,129.05,128.9,128.99,4555.0,127.7889,127.8979,127.7493,127.8385,4555.0
2025-04-01 13:00:00,128.95,129.04,128.79,128.81,5370.0,127.7988,127.888,127.6402,127.6601,5370.0
2025-04-01 13:05:00,128.81,128.86,128.72,128.77,5448.0,127.6601,127.7096,127.5709,127.6204,5448.0
2025-04-01 13:10:00,128.72,128.73,128.54,128.7,8419.0,127.5709,127.5808,127.3925,127.5511,8419.0
2025-04-01 13:15:00,128.69,128.73,128.54,128.65,3569.0,127.5411,127.5808,127.3925,127.5015,3569.0
2025-04-01 13:20:00,128.59,128.69,128.52,128.56,3861.0,127.442,127.5411,127.3727,127.4123,3861.0
2025-04-01 13:25:00,128.55,128.57,128.37,128.46,9280.0,127.4024,127.4222,127.224,127.3132,9280.0
2025-04-01 13:30:00,128.44,128.57,128.43,128.47,9330.0,127.2934,127.4222,127.2835,127.3231,9330.0
2025-04-01 13:35:00,128.43,128.52,128.42,128.51,3251.0,127.2835,127.3727,127.2736,127.3627,3251.0
2025-04-01 13:40:00,128.52,128.62,128.48,128.56,6768.0,127.3727,127.4718,127.333,127.4123,6768.0
2025-04-01 13:45:00,128.55,128.72,128.55,128.68,4180.0,127.4024,127.5709,127.4024,127.5312,4180.0
2025-04-01 13:50:00,128.71,128.79,128.66,128.73,6772.0,127.561,127.6402,127.5114,127.5808,6772.0
2025-04-01 13:55:00,128.73,128.79,128.64,128.75,7042.0,127.5808,127.6402,127.4916,127.6006,7042.0
2025-04-01 14:00:00,128.78,128.78,128.65,128.78,5184.0,127.6303,127.6303,127.5015,127.6303,5184.0
2025-04-01 14:05:00,128.78,128.86,128.71,128.77,6860.0,127.6303,127.7096,127.561,127.6204,6860.0
2025-04-01 14:10:00,128.77,128.83,128.71,128.82,3381.0,127.6204,127.6799,127.561,127.67,3381.0
2025-04-01 14:15:00,128.83,128.88,128.67,128.81,7220.0,127.6799,127.7294,127.5213,127.6601,7220.0
2025-04-01 14:20:00,128.78,128.78,128.65,128.72,9594.0,127.6303,127.6303,127.5015,127.5709,9594.0
2025-04-01 14:25:00,128.72,128.75,128.62,128.69,18501.0,127.5709,127.6006,127.4718,127.5411,18501.0
2025-04-01 14:30:00,128.72,128.79,128.5,128.5,9930.0,127.5709,127.6402,127.3528,127.3528,9930.0
2025-04-01 14:35:00,128.49,128.61,128.4,128.41,50353.0,127.3429,127.4619,127.2537,127.2636,50353.0
2025-04-01 14:40:00,128.44,128.59,128.44,128.59,6247.0,127.2934,127.442,127.2934,127.442,6247.0
2025-04-01 14:45:00,128.58,128.59,128.45,128.45,3843.0,127.4321,127.442,127.3033,127.3033,3843.0
2025-04-01 14:50:00,128.44,128.44,128.28,128.42,4489.0,127.2934,127.2934,127.1348,127.2736,4489.0
2025-04-01 14:55:00,128.4,128.65,128.4,128.47,8124.0,127.2537,127.5015,127.2537,127.3231,8124.0
2025-04-01 15:00:00,128.51,128.54,128.43,128.52,12476.0,127.3627,127.3925,127.2835,127.3727,12476.0
2025-04-01 15:05:00,128.52,128.67,128.5,128.58,9651.0,127.3727,127.5213,127.3528,127.4321,9651.0
2025-04-01 15:10:00,128.53,128.59,128.48,128.58,4229.0,127.3826,127.442,127.333,127.4321,4229.0
2025-04-01 15:15:00,128.56,128.68,128.52,128.57,7036.0,127.4123,127.5312,127.3727,127.4222,7036.0
2025-04-01 15:20:00,128.58,128.92,128.58,128.88,9196.0,127.4321,127.7691,127.4321,127.7294,9196.0
2025-04-01 15:25:00,128.87,128.9,128.75,128.8,15648.0,127.7195,127.7493,127.6006,127.6502,15648.0
2025-04-01 15:30:00,128.78,128.84,128.69,128.74,11596.0,127.6303,127.6898,127.5411,127.5907,11596.0
2025-04-01 15:35:00,128.74,129.05,128.73,128.99,14039.0,127.5907,127.8979,127.5808,127.8385,14039.0
2025-04-01 15:40:00,128.98,129.2,128.92,128.99,11126.0,127.8286,128.0466,127.7691,127.8385,11126.0
2025-04-01 15:45:00,128.98,129.13,128.98,129.13,12250.0,127.8286,127.9772,127.8286,127.9772,12250.0
2025-04-01 15:50:00,129.11,129.44,128.99,129.41,30993.0,127.9574,128.2844,127.8385,128.2547,30993.0
2025-04-01 15:55:00,129.41,129.5,129.16,129.31,85389.0,128.2547,128.3439,128.0069,128.1556,85389.0
2025-04-02 09:30:00,128.28,129.4,128.28,128.72,43385.0,127.1348,128.2448,127.1348,127.5709,43385.0
2025-04-02 09:35:00,128.87,129.11,128.5,129.03,3789.0,127.7195,127.9574,127.3528,127.8781,3789.0
2025-04-02 09:40:00,129.12,129.13,128.8,129.05,9947.0,127.9673,127.9772,127.6502,127.8979,9947.0
2025-04-02 09:45:00,128.95,128.96,128.57,128.96,5010.0,127.7988,127.8087,127.4222,127.8087,5010.0
2025-04-02 09:50:00,128.8,129.05,128.55,128.57,19861.0,127.6502,127.8979,127.4024,127.4222,19861.0
2025-04-02 09:55:00,128.71,128.79,128.6,128.77,3421.0,127.561,127.6402,127.4519,127.6204,3421.0
2025-04-02 10:00:00,128.76,129.18,128.76,129.0,8723.0,127.6105,128.0268,127.6105,127.8484,8723.0
2025-04-02 10:05:00,129.0,129.26,128.99,129.19,10879.0,127.8484,128.1061,127.8385,128.0367,10879.0
2025-04-02 10:10:00,129.19,129.22,128.99,129.19,3208.0,128.0367,128.0664,127.8385,128.0367,3208.0
2025-04-02 10:15:00,129.28,129.49,129.19,129.49,4659.0,128.1259,128.334,128.0367,128.334,4659.0
2025-04-02 10:20:00,129.5,129.6,129.17,129.24,13494.0,128.3439,128.443,128.0169,128.0862,13494.0
2025-04-02 10:25:00,129.22,129.54,129.16,129.44,7101.0,128.0664,128.3836,128.0069,128.2844,7101.0
2025-04-02 10:30:00,129.4,129.54,129.06,129.44,3275.0,128.2448,128.3836,127.9078,128.2844,3275.0
2025-04-02 10:35:00,129.5,129.57,129.22,129.51,8517.0,128.3439,128.4133,128.0664,128.3538,8517.0
2025-04-02 10:40:00,129.53,129.53,129.34,129.44,4616.0,128.3736,128.3736,128.1853,128.2844,4616.0
2025-04-02 10:45:00,129.46,129.54,129.43,129.52,3764.0,128.3043,128.3836,128.2745,128.3637,3764.0
2025-04-02 10:50:00,129.52,129.76,129.49,129.69,2619.0,128.3637,128.6016,128.334,128.5322,2619.0
2025-04-02 10:55:00,129.65,129.86,129.61,129.78,14659.0,128.4926,128.7007,128.4529,128.6214,14659.0
2025-04-02 11:00:00,129.8,129.93,129.6,129.88,12184.0,128.6412,128.7701,128.443,128.7205,12184.0
2025-04-02 11:05:00,129.82,129.82,129.56,129.62,19337.0,128.6611,128.6611,128.4034,128.4628,19337.0
2025-04-02 11:10:00,129.68,129.98,129.65,129.74,22633.0,128.5223,128.8196,128.4926,128.5818,22633.0
2025-04-02 11:15:00,129.69,129.94,129.55,129.93,5844.0,128.5322,128.78,128.3935,128.7701,5844.0
2025-04-02 11:20:00,129.8,130.07,129.78,129.79,10472.0,128.6412,128.9088,128.6214,128.6313,10472.0
2025-04-02 11:25:00,129.95,130.08,129.87,130.03,4760.0,128.7899,128.9187,128.7106,128.8692,4760.0
2025-04-02 11:30:00,129.98,130.15,129.88,130.15,3941.0,128.8196,128.9881,128.7205,128.9881,3941.0
2025-04-02 11:35:00,129.97,130.17,129.9,130.17,3022.0,128.8097,129.0079,128.7403,129.0079,3022.0
2025-04-02 11:40:00,130.14,130.17,129.89,129.89,9838.0,128.9782,129.0079,128.7304,128.7304,9838.0
2025-04-02 11:45:00,130.08,130.1,129.83,129.91,3460.0,128.9187,128.9386,128.671,128.7502,3460.0
2025-04-02 11:50:00,129.96,129.98,129.67,129.75,4618.0,128.7998,128.8196,128.5124,128.5917,4618.0
2025-04-02 11:55:00,129.75,129.8,129.63,129.76,4458.0,128.5917,128.6412,128.4727,128.6016,4458.0
2025-04-02 12:00:00,129.76,129.83,129.71,129.79,5318.0,128.6016,128.671,128.552,128.6313,5318.0
2025-04-02 12:05:00,129.76,129.83,129.61,129.7,5142.0,128.6016,128.671,128.4529,128.5421,5142.0
2025-04-02 12:10:00,129.69,130.12,129.69,130.12,4326.0,128.5322,128.9584,128.5322,128.9584,4326.0
2025-04-02 12:15:00,130.12,130.15,130.01,130.06,5598.0,128.9584,128.9881,128.8494,128.8989,5598.0
2025-04-02 12:20:00,130.0,130.17,130.0,130.12,5716.0,128.8394,129.0079,128.8394,128.9584,5716.0
2025-04-02 12:25:00,130.13,130.13,130.02,130.13,3652.0,128.9683,128.9683,128.8593,128.9683,3652.0
2025-04-02 12:30:00,130.17,130.2,130.06,130.06,6061.0,129.0079,129.0377,128.8989,128.8989,6061.0
2025-04-02 12:35:00,130.1,130.1,129.86,129.98,6005.0,128.9386,128.9386,128.7007,128.8196,6005.0
2025-04-02 12:40:00,129.96,130.03,129.92,129.98,4675.0,128.7998,128.8692,128.7602,128.8196,4675.0
2025-04-02 12:45:00,130.04,130.16,129.98,130.16,2657.0,128.8791,128.998,128.8196,128.998,2657.0
2025-04-02 12:50:00,130.19,130.27,130.15,130.16,5094.0,129.0277,129.107,128.9881,128.998,5094.0
2025-04-02 12:55:00,130.11,130.19,130.04,130.18,5954.0,128.9485,129.0277,128.8791,129.0178,5954.0
2025-04-02 13:00:00,130.18,130.28,130.08,130.15,3834.0,129.0178,129.1169,128.9187,128.9881,3834.0
2025-04-02 13:05:00,130.18,130.29,130.15,130.23,4605.0,129.0178,129.1269,128.9881,129.0674,4605.0
2025-04-02 13:10:00,130.25,130.35,130.23,130.26,7127.0,129.0872,129.1863,129.0674,129.0971,7127.0
2025-04-02 13:15:00,130.23,130.31,130.15,130.29,4293.0,129.0674,129.1467,128.9881,129.1269,4293.0
2025-04-02 13:20:00,130.3,130.37,130.23,130.34,6634.0,129.1368,129.2061,129.0674,129.1764,6634.0
2025-04-02 13:25:00,130.33,130.41,130.22,130.24,29901.0,129.1665,129.2458,129.0575,129.0773,29901.0
2025-04-02 13:30:00,130.25,130.26,130.19,130.22,5814.0,129.0872,129.0971,129.0277,129.0575,5814.0
2025-04-02 13:35:00,130.19,130.2,130.03,130.07,5414.0,129.0277,129.0377,128.8692,128.9088,5414.0
2025-04-02 13:40:00,130.09,130.09,129.88,129.95,4663.0,128.9286,128.9286,128.7205,128.7899,4663.0
2025-04-02 13:45:00,129.95,129.96,129.77,129.86,6443.0,128.7899,128.7998,128.6115,128.7007,6443.0
2025-04-02 13:50:00,129.9,129.96,129.78,129.91,4132.0,128.7403,128.7998,128.6214,128.7502,4132.0
2025-04-02 13:55:00,129.95,130.06,129.92,129.96,5591.0,128.7899,128.8989,128.7602,128.7998,5591.0
2025-04-02 14:00:00,130.01,130.11,129.99,129.99,12424.0,128.8494,128.9485,128.8295,128.8295,12424.0
2025-04-02 14:05:00,130.02,130.04,129.95,130.01,9406.0,128.8593,128.8791,128.7899,128.8494,9406.0
2025-04-02 14:10:00,129.98,130.16,129.97,130.16,3392.0,128.8196,128.998,128.8097,128.998,3392.0
2025-04-02 14:15:00,130.13,130.18,130.0,130.05,4523.0,128.9683,129.0178,128.8394,128.889,4523.0
2025-04-02 14:20:00,130.05,130.09,129.9,130.03,9572.0,128.889,128.9286,128.7403,128.8692,9572.0
2025-04-02 14:25:00,130.02,130.02,129.84,129.84,4008.0,128.8593,128.8593,128.6809,128.6809,4008.0
2025-04-02 14:30:00,129.84,130.0,129.81,129.98,7105.0,128.6809,128.8394,128.6511,128.8196,7105.0
2025-04-02 14:35:00,129.96,130.13,129.85,130.08,5763.0,128.7998,128.9683,128.6908,128.9187,5763.0
2025-04-02 14:40:00,130.11,130.26,130.1,130.2,6891.0,128.9485,129.0971,128.9386,129.0377,6891.0
2025-04-02 14:45:00,130.2,130.24,130.07,130.1,7084.0,129.0377,129.0773,128.9088,128.9386,7084.0
2025-04-02 14:50:00,130.13,130.13,130.0,130.06,5247.0,128.9683,128.9683,128.8394,128.8989,5247.0
2025-04-02 14:55:00,130.04,130.06,129.71,129.71,6120.0,128.8791,128.8989,128.552,128.552,6120.0
2025-04-02 15:00:00,129.71,130.06,129.7,130.05,6955.0,128.552,128.8989,128.5421,128.889,6955.0
2025-04-02 15:05:00,130.02,130.12,129.99,130.05,9292.0,128.8593,128.9584,128.8295,128.889,9292.0
2025-04-02 15:10:00,129.99,130.02,129.93,129.93,9166.0,128.8295,128.8593,128.7701,128.7701,9166.0
2025-04-02 15:15:00,129.93,129.99,129.78,129.92,10689.0,128.7701,128.8295,128.6214,128.7602,10689.0
2025-04-02 15:20:00,129.91,130.01,129.85,129.89,12182.0,128.7502,128.8494,128.6908,128.7304,12182.0
2025-04-02 15:25:00,129.89,129.92,129.76,129.83,16518.0,128.7304,128.7602,128.6016,128.671,16518.0
2025-04-02 15:30:00,129.83,130.08,129.79,129.96,24667.0,128.671,128.9187,128.6313,128.7998,24667.0
2025-04-02 15:35:00,129.93,130.03,129.81,129.92,15495.0,128.7701,128.8692,128.6511,128.7602,15495.0
2025-04-02 15:40:00,129.93,130.19,129.9,130.0,15370.0,128.7701,129.0277,128.7403,128.8394,15370.0
2025-04-02 15:45:00,130.06,130.13,129.88,129.98,22476.0,128.8989,128.9683,128.7205,128.8196,22476.0
2025-04-02 15:50:00,129.95,130.09,129.85,129.94,29789.0,128.7899,128.9286,128.6908,128.78,29789.0
2025-04-02 15:55:00,129.95,130.12,129.93,129.96,118137.0,128.7899,128.9584,128.7701,128.7998,118137.0
2025-04-03 09:30:00,122.74,124.6,122.2,123.98,179258.0,121.6443,123.4877,121.1091,122.8732,179258.0
2025-04-03 09:35:00,123.76,124.17,123.46,123.74,78474.0,122.6552,123.0615,122.3578,122.6353,78474.0
2025-04-03 09:40:00,123.74,124.65,123.74,124.57,27514.0,122.6353,123.5372,122.6353,123.4579,27514.0
2025-04-03 09:45:00,124.57,125.29,124.3,124.3,89980.0,123.4579,124.1715,123.1903,123.1903,89980.0
2025-04-03 09:50:00,124.21,124.53,123.67,123.7,73674.0,123.1011,123.4183,122.566,122.5957,73674.0
2025-04-03 09:55:00,123.7,123.84,123.06,123.17,63755.0,122.5957,122.7344,121.9614,122.0704,63755.0
2025-04-03 10:00:00,123.16,123.16,122.14,122.34,72802.0,122.0605,122.0605,121.0496,121.2478,72802.0
2025-04-03 10:05:00,122.44,122.72,121.89,122.09,54621.0,121.3469,121.6244,120.8018,121.0001,54621.0
2025-04-03 10:10:00,122.03,122.54,122.03,122.18,33899.0,120.9406,121.446,120.9406,121.0893,33899.0
2025-04-03 10:15:00,122.21,122.33,121.72,122.12,50566.0,121.119,121.2379,120.6334,121.0298,50566.0
2025-04-03 10:20:00,122.13,122.26,121.85,122.08,35323.0,121.0397,121.1685,120.7622,120.9901,35323.0
2025-04-03 10:25:00,122.15,122.51,122.0,122.07,26396.0,121.0595,121.4163,120.9109,120.9802,26396.0
2025-04-03 10:30:00,122.06,122.41,121.58,121.59,27661.0,120.9703,121.3172,120.4946,120.5045,27661.0
2025-04-03 10:35:00,121.59,122.03,121.59,122.02,40732.0,120.5045,120.9406,120.5045,120.9307,40732.0
2025-04-03 10:40:00,122.01,122.05,121.57,121.83,40592.0,120.9208,120.9604,120.4847,120.7424,40592.0
2025-04-03 10:45:00,121.66,121.66,121.32,121.53,28119.0,120.5739,120.5739,120.2369,120.4451,28119.0
2025-04-03 10:50:00,121.52,121.8,121.28,121.78,14420.0,120.4351,120.7126,120.1973,120.6928,14420.0
2025-04-03 10:55:00,121.78,121.83,121.3,121.34,30041.0,120.6928,120.7424,120.2171,120.2568,30041.0
2025-04-03 11:00:00,121.37,121.47,121.15,121.26,21273.0,120.2865,120.3856,120.0685,120.1775,21273.0
2025-04-03 11:05:00,121.26,121.31,120.84,121.08,35710.0,120.1775,120.227,119.7612,119.9991,35710.0
2025-04-03 11:10:00,121.07,121.82,121.03,121.49,16034.0,119.9892,120.7325,119.9495,120.4054,16034.0
2025-04-03 11:15:00,121.56,121.57,121.22,121.36,16394.0,120.4748,120.4847,120.1378,120.2766,16394.0
2025-04-03 11:20:00,121.34,121.5,121.2,121.42,26903.0,120.2568,120.4153,120.118,120.336,26903.0
2025-04-03 11:25:00,121.42,121.66,121.41,121.49,28093.0,120.336,120.5739,120.3261,120.4054,28093.0
2025-04-03 11:30:00,121.53,121.73,121.31,121.68,30218.0,120.4451,120.6433,120.227,120.5937,30218.0
2025-04-03 11:35:00,121.75,121.75,121.3,121.64,32007.0,120.6631,120.6631,120.2171,120.5541,32007.0
2025-04-03 11:40:00,121.7,122.02,121.63,121.98,45934.0,120.6135,120.9307,120.5442,120.891,45934.0
2025-04-03 11:45:00,121.99,122.05,121.59,121.79,27484.0,120.901,120.9604,120.5045,120.7027,27484.0
2025-04-03 11:50:00,121.83,121.83,121.02,121.22,19652.0,120.7424,120.7424,119.9396,120.1378,19652.0
2025-04-03 11:55:00,121.22,121.32,120.91,121.12,47834.0,120.1378,120.2369,119.8306,120.0387,47834.0
2025-04-03 12:00:00,121.01,121.22,120.84,120.97,30753.0,119.9297,120.1378,119.7612,119.8901,30753.0
2025-04-03 12:05:00,120.97,121.37,120.95,121.26,26263.0,119.8901,120.2865,119.8702,120.1775,26263.0
2025-04-03 12:10:00,121.2,121.47,121.1,121.13,33671.0,120.118,120.3856,120.0189,120.0486,33671.0
2025-04-03 12:15:00,121.06,121.12,120.81,121.12,18284.0,119.9793,120.0387,119.7315,120.0387,18284.0
2025-04-03 12:20:00,121.11,121.19,120.97,121.01,22299.0,120.0288,120.1081,119.8901,119.9297,22299.0
2025-04-03 12:25:00,121.06,121.22,120.75,121.11,21943.0,119.9793,120.1378,119.672,120.0288,21943.0
2025-04-03 12:30:00,121.24,121.31,120.56,120.61,27332.0,120.1576,120.227,119.4837,119.5333,27332.0
2025-04-03 12:35:00,120.61,120.72,120.45,120.61,12360.0,119.5333,119.6423,119.3747,119.5333,12360.0
2025-04-03 12:40:00,120.69,120.95,120.63,120.72,16106.0,119.6126,119.8702,119.5531,119.6423,16106.0
2025-04-03 12:45:00,120.63,120.77,120.45,120.77,12506.0,119.5531,119.6918,119.3747,119.6918,12506.0
2025-04-03 12:50:00,120.76,120.99,120.58,120.99,25022.0,119.6819,119.9099,119.5035,119.9099,25022.0
2025-04-03 12:55:00,120.98,121.04,120.74,120.82,19084.0,119.9,119.9594,119.6621,119.7414,19084.0
2025-04-03 13:00:00,120.82,120.91,120.7,120.8,20288.0,119.7414,119.8306,119.6225,119.7216,20288.0
2025-04-03 13:05:00,120.73,121.09,120.73,120.87,23418.0,119.6522,120.009,119.6522,119.791,23418.0
2025-04-03 13:10:00,120.87,120.98,120.71,120.8,12135.0,119.791,119.9,119.6324,119.7216,12135.0
2025-04-03 13:15:00,120.89,121.03,120.81,120.98,19715.0,119.8108,119.9495,119.7315,119.9,19715.0
2025-04-03 13:20:00,121.04,121.09,120.71,120.88,11521.0,119.9594,120.009,119.6324,119.8009,11521.0
2025-04-03 13:25:00,120.84,120.91,120.7,120.75,25065.0,119.7612,119.8306,119.6225,119.672,25065.0
2025-04-03 13:30:00,120.78,120.88,120.55,120.88,13841.0,119.7018,119.8009,119.4738,119.8009,13841.0
2025-04-03 13:35:00,120.87,121.14,120.74,121.1,15775.0,119.791,120.0585,119.6621,120.0189,15775.0
2025-04-03 13:40:00,121.1,121.22,120.94,121.09,18429.0,120.0189,120.1378,119.8603,120.009,18429.0
2025-04-03 13:45:00,121.09,121.09,120.77,120.99,37589.0,120.009,120.009,119.6918,119.9099,37589.0
2025-04-03 13:50:00,120.99,121.07,120.83,120.98,20751.0,119.9099,119.9892,119.7513,119.9,20751.0
2025-04-03 13:55:00,120.92,120.92,120.61,120.65,7094.0,119.8405,119.8405,119.5333,119.5729,7094.0
2025-04-03 14:00:00,120.67,120.67,120.32,120.38,28458.0,119.5927,119.5927,119.2459,119.3053,28458.0
2025-04-03 14:05:00,120.38,120.43,120.0,120.17,27592.0,119.3053,119.3549,118.9287,119.0972,27592.0
2025-04-03 14:10:00,120.11,120.26,120.1,120.15,11911.0,119.0377,119.1864,119.0278,119.0774,11911.0
2025-04-03 14:15:00,120.16,120.2,119.85,119.91,35689.0,119.0873,119.1269,118.7801,118.8395,35689.0
2025-04-03 14:20:00,119.91,120.35,119.85,120.17,27402.0,118.8395,119.2756,118.7801,119.0972,27402.0
2025-04-03 14:25:00,120.2,120.32,120.08,120.29,12307.0,119.1269,119.2459,119.008,119.2161,12307.0
2025-04-03 14:30:00,120.36,120.41,120.09,120.23,21783.0,119.2855,119.3351,119.0179,119.1567,21783.0
2025-04-03 14:35:00,120.23,120.7,120.22,120.62,16111.0,119.1567,119.6225,119.1468,119.5432,16111.0
2025-04-03 14:40:00,120.5,120.78,120.42,120.73,25174.0,119.4243,119.7018,119.345,119.6522,25174.0
2025-04-03 14:45:00,120.72,120.83,120.55,120.72,17943.0,119.6423,119.7513,119.4738,119.6423,17943.0
2025-04-03 14:50:00,120.72,120.85,120.18,120.2,13697.0,119.6423,119.7711,119.1071,119.1269,13697.0
2025-04-03 14:55:00,120.19,120.39,120.11,120.16,19120.0,119.117,119.3152,119.0377,119.0873,19120.0
2025-04-03 15:00:00,120.23,120.37,120.19,120.2,20121.0,119.1567,119.2954,119.117,119.1269,20121.0
2025-04-03 15:05:00,120.2,120.6,120.19,120.56,20258.0,119.1269,119.5234,119.117,119.4837,20258.0
2025-04-03 15:10:00,120.54,120.61,120.33,120.33,22706.0,119.4639,119.5333,119.2558,119.2558,22706.0
2025-04-03 15:15:00,120.24,120.28,119.82,120.05,87443.0,119.1666,119.2062,118.7503,118.9783,87443.0
2025-04-03 15:20:00,120.06,120.06,119.66,119.69,55159.0,118.9882,118.9882,118.5918,118.6215,55159.0
2025-04-03 15:25:00,119.72,120.3,119.62,120.25,31733.0,118.6512,119.226,118.5521,119.1765,31733.0
2025-04-03 15:30:00,120.25,120.38,119.94,119.99,40297.0,119.1765,119.3053,118.8693,118.9188,40297.0
2025-04-03 15:35:00,120.07,120.39,119.88,120.0,50905.0,118.9981,119.3152,118.8098,118.9287,50905.0
2025-04-03 15:40:00,120.0,120.12,119.78,119.78,47910.0,118.9287,119.0476,118.7107,118.7107,47910.0
2025-04-03 15:45:00,119.87,119.87,119.57,119.81,63580.0,118.7999,118.7999,118.5026,118.7404,63580.0
2025-04-03 15:50:00,119.87,120.0,119.47,119.82,76825.0,118.7999,118.9287,118.4035,118.7503,76825.0
2025-04-03 15:55:00,119.79,120.05,119.66,119.84,388952.0,118.7206,118.9783,118.5918,118.7701,388952.0
2025-04-04 09:30:00,115.58,116.62,113.67,113.96,175906.0,114.5482,115.5789,112.6552,112.9426,175906.0
2025-04-04 09:35:00,113.96,114.43,111.89,112.19,204708.0,112.9426,113.4084,110.8911,111.1884,204708.0
2025-04-04 09:40:00,112.19,112.7,111.75,112.25,169764.0,111.1884,111.6939,110.7524,111.2479,169764.0
2025-04-04 09:45:00,112.01,112.68,111.7,111.76,110716.0,111.01,111.6741,110.7028,110.7623,110716.0
2025-04-04 09:50:00,111.75,112.3,111.52,111.9,99047.0,110.7524,111.2975,110.5244,110.901,99047.0
2025-04-04 09:55:00,111.9,113.1,111.85,112.56,77534.0,110.901,112.0903,110.8515,111.5551,77534.0
2025-04-04 10:00:00,112.55,112.75,112.07,112.17,95816.0,111.5452,111.7434,111.0695,111.1686,95816.0
2025-04-04 10:05:00,112.21,112.33,111.8,112.0,121176.0,111.2083,111.3272,110.8019,111.0001,121176.0
2025-04-04 10:10:00,111.95,112.13,111.6,112.06,114875.0,110.9506,111.129,110.6037,111.0596,114875.0
2025-04-04 10:15:00,111.96,112.33,111.62,112.11,50673.0,110.9605,111.3272,110.6235,111.1092,50673.0
2025-04-04 10:20:00,112.1,112.51,112.06,112.49,49778.0,111.0992,111.5056,111.0596,111.4858,49778.0
2025-04-04 10:25:00,112.54,112.54,111.95,111.95,45604.0,111.5353,111.5353,110.9506,110.9506,45604.0
2025-04-04 10:30:00,111.87,112.33,111.61,111.73,79383.0,110.8713,111.3272,110.6136,110.7325,79383.0
2025-04-04 10:35:00,111.76,111.83,111.5,111.69,36962.0,110.7623,110.8317,110.5046,110.6929,36962.0
2025-04-04 10:40:00,111.61,111.72,111.28,111.37,63892.0,110.6136,110.7226,110.2866,110.3758,63892.0
2025-04-04 10:45:00,111.41,111.41,110.95,111.15,28524.0,110.4154,110.4154,109.9595,110.1577,28524.0
2025-04-04 10:50:00,111.12,112.37,110.95,112.37,53958.0,110.128,111.3668,109.9595,111.3668,53958.0
2025-04-04 10:55:00,112.22,112.62,112.17,112.45,41480.0,111.2182,111.6146,111.1686,111.4461,41480.0
2025-04-04 11:00:00,112.35,113.56,112.19,113.41,37825.0,111.347,112.5462,111.1884,112.3975,37825.0
2025-04-04 11:05:00,113.51,113.51,112.77,112.93,21487.0,112.4967,112.4967,111.7633,111.9218,21487.0
2025-04-04 11:10:00,112.94,113.69,112.83,113.24,29416.0,111.9317,112.6751,111.8227,112.2291,29416.0
2025-04-04 11:15:00,113.24,113.39,113.0,113.1,25948.0,112.2291,112.3777,111.9912,112.0903,25948.0
2025-04-04 11:20:00,112.81,112.99,112.6,112.81,20800.0,111.8029,111.9813,111.5948,111.8029,20800.0
2025-04-04 11:25:00,112.79,112.79,111.88,111.94,27378.0,111.7831,111.7831,110.8812,110.9407,27378.0
2025-04-04 11:30:00,111.88,112.24,111.65,111.75,28028.0,110.8812,111.238,110.6533,110.7524,28028.0
2025-04-04 11:35:00,111.84,111.84,111.29,111.36,53588.0,110.8416,110.8416,110.2965,110.3659,53588.0
2025-04-04 11:40:00,111.37,111.7,111.28,111.58,21249.0,110.3758,110.7028,110.2866,110.5839,21249.0
2025-04-04 11:45:00,111.51,111.94,111.26,111.87,36740.0,110.5145,110.9407,110.2667,110.8713,36740.0
2025-04-04 11:50:00,111.73,112.09,111.42,111.43,34749.0,110.7325,111.0893,110.4253,110.4352,34749.0
2025-04-04 11:55:00,111.46,111.61,110.99,111.15,59068.0,110.465,110.6136,109.9992,110.1577,59068.0
2025-04-04 12:00:00,111.06,111.37,110.85,110.93,117068.0,110.0685,110.3758,109.8604,109.9397,117068.0
2025-04-04 12:05:00,111.13,111.75,111.13,111.4,48464.0,110.1379,110.7524,110.1379,110.4055,48464.0
2025-04-04 12:10:00,111.39,112.06,111.34,112.03,28329.0,110.3956,111.0596,110.346,111.0299,28329.0
2025-04-04 12:15:00,112.04,112.19,111.48,111.51,24165.0,111.0398,111.1884,110.4848,110.5145,24165.0
2025-04-04 12:20:00,111.51,111.55,111.25,111.44,29388.0,110.5145,110.5542,110.2568,110.4451,29388.0
2025-04-04 12:25:00,111.4,111.52,111.21,111.31,37934.0,110.4055,110.5244,110.2172,110.3163,37934.0
2025-04-04 12:30:00,111.31,111.55,111.23,111.55,17532.0,110.3163,110.5542,110.237,110.5542,17532.0
2025-04-04 12:35:00,111.48,111.92,111.43,111.92,27599.0,110.4848,110.9209,110.4352,110.9209,27599.0
2025-04-04 12:40:00,111.91,112.07,111.58,111.59,13564.0,110.9109,111.0695,110.5839,110.5938,13564.0
2025-04-04 12:45:00,111.61,111.78,111.5,111.52,16848.0,110.6136,110.7821,110.5046,110.5244,16848.0
2025-04-04 12:50:00,111.47,111.92,111.36,111.75,34205.0,110.4749,110.9209,110.3659,110.7524,34205.0
2025-04-04 12:55:00,111.71,112.03,111.66,111.86,13332.0,110.7127,111.0299,110.6632,110.8614,13332.0
2025-04-04 13:00:00,111.89,112.12,111.7,111.83,25665.0,110.8911,111.1191,110.7028,110.8317,25665.0
2025-04-04 13:05:00,111.89,111.89,111.57,111.65,14092.0,110.8911,110.8911,110.574,110.6533,14092.0
2025-04-04 13:10:00,111.63,111.63,111.0,111.04,17099.0,110.6334,110.6334,110.0091,110.0487,17099.0
2025-04-04 13:15:00,111.04,111.17,110.96,111.09,43111.0,110.0487,110.1775,109.9694,110.0983,43111.0
2025-04-04 13:20:00,111.14,111.33,111.01,111.18,29924.0,110.1478,110.3361,110.019,110.1875,29924.0
2025-04-04 13:25:00,111.13,111.51,111.03,111.43,75094.0,110.1379,110.5145,110.0388,110.4352,75094.0
2025-04-04 13:30:00,111.34,111.63,110.95,111.46,57094.0,110.346,110.6334,109.9595,110.465,57094.0
2025-04-04 13:35:00,111.45,112.03,111.42,111.94,54864.0,110.455,111.0299,110.4253,110.9407,54864.0
2025-04-04 13:40:00,111.94,112.31,111.69,111.75,53837.0,110.9407,111.3074,110.6929,110.7524,53837.0
2025-04-04 13:45:00,111.75,112.2,111.47,112.13,28852.0,110.7524,111.1984,110.4749,111.129,28852.0
2025-04-04 13:50:00,112.03,112.03,111.63,111.82,24283.0,111.0299,111.0299,110.6334,110.8217,24283.0
2025-04-04 13:55:00,111.77,111.87,111.49,111.73,54544.0,110.7722,110.8713,110.4947,110.7325,54544.0
2025-04-04 14:00:00,111.69,112.04,111.59,111.64,27862.0,110.6929,111.0398,110.5938,110.6434,27862.0
2025-04-04 14:05:00,111.62,111.75,111.08,111.18,36043.0,110.6235,110.7524,110.0884,110.1875,36043.0
2025-04-04 14:10:00,111.17,111.24,110.98,111.0,48533.0,110.1775,110.2469,109.9892,110.0091,48533.0
2025-04-04 14:15:00,111.01,111.12,110.86,110.93,77766.0,110.019,110.128,109.8703,109.9397,77766.0
2025-04-04 14:20:00,110.9,111.04,110.75,110.76,61180.0,109.91,110.0487,109.7613,109.7712,61180.0
2025-04-04 14:25:00,110.8,110.88,110.51,110.68,80921.0,109.8109,109.8901,109.5234,109.6919,80921.0
2025-04-04 14:30:00,110.64,110.72,110.37,110.44,54113.0,109.6523,109.7316,109.3847,109.4541,54113.0
2025-04-04 14:35:00,110.44,110.7,109.9,109.93,45098.0,109.4541,109.7117,108.9189,108.9486,45098.0
2025-04-04 14:40:00,109.97,110.15,109.38,109.43,54481.0,108.9883,109.1667,108.4035,108.4531,54481.0
2025-04-04 14:45:00,109.5,109.99,109.47,109.84,88835.0,108.5225,109.0081,108.4927,108.8594,88835.0
2025-04-04 14:50:00,109.84,109.87,109.56,109.68,55533.0,108.8594,108.8892,108.5819,108.7008,55533.0
2025-04-04 14:55:00,109.63,109.84,109.41,109.53,44898.0,108.6513,108.8594,108.4333,108.5522,44898.0
2025-04-04 15:00:00,109.53,109.76,109.19,109.61,64552.0,108.5522,108.7801,108.2152,108.6315,64552.0
2025-04-04 15:05:00,109.61,109.79,109.46,109.68,49875.0,108.6315,108.8099,108.4828,108.7008,49875.0
2025-04-04 15:10:00,109.68,110.26,109.54,110.25,89195.0,108.7008,109.2757,108.5621,109.2658,89195.0
2025-04-04 15:15:00,110.18,110.41,110.0,110.05,58778.0,109.1964,109.4243,109.018,109.0675,58778.0
2025-04-04 15:20:00,110.06,110.92,110.05,110.91,76141.0,109.0775,109.9298,109.0675,109.9199,76141.0
2025-04-04 15:25:00,110.92,110.94,110.31,110.37,57549.0,109.9298,109.9496,109.3252,109.3847,57549.0
2025-04-04 15:30:00,110.32,111.34,110.18,111.34,100910.0,109.3351,110.346,109.1964,110.346,100910.0
2025-04-04 15:35:00,111.34,111.59,110.63,110.77,95893.0,110.346,110.5938,109.6424,109.7811,95893.0
2025-04-04 15:40:00,110.77,110.94,110.45,110.82,142221.0,109.7811,109.9496,109.464,109.8307,142221.0
2025-04-04 15:45:00,110.72,111.33,110.64,110.7,91296.0,109.7316,110.3361,109.6523,109.7117,91296.0
2025-04-04 15:50:00,110.67,110.75,109.8,110.02,141024.0,109.682,109.7613,108.8198,109.0378,141024.0
2025-04-04 15:55:00,110.02,110.66,109.95,110.55,512262.0,109.0378,109.6721,108.9684,109.5631,512262.0
2025-04-07 09:30:00,107.28,107.58,105.67,107.16,150792.0,106.3223,106.6196,104.7266,106.2033,150792.0
2025-04-07 09:35:00,106.87,107.69,106.81,107.27,80630.0,105.9159,106.7286,105.8565,106.3124,80630.0
2025-04-07 09:40:00,107.27,107.28,105.27,106.04,116379.0,106.3124,106.3223,104.3302,105.0933,116379.0
2025-04-07 09:45:00,105.98,107.55,105.68,106.89,59324.0,105.0339,106.5899,104.7366,105.9358,59324.0
2025-04-07 09:50:00,107.07,108.16,107.06,108.15,91516.0,106.1141,107.1944,106.1042,107.1845,91516.0
2025-04-07 09:55:00,108.03,109.14,108.0,108.8,88134.0,107.0656,108.1657,107.0358,107.8287,88134.0
2025-04-07 10:00:00,108.89,109.71,108.48,108.72,67311.0,107.9179,108.7306,107.5116,107.7494,67311.0
2025-04-07 10:05:00,108.75,108.98,107.74,107.75,79171.0,107.7792,108.0071,106.7782,106.7881,79171.0
2025-04-07 10:10:00,107.75,112.39,107.75,111.83,228032.0,106.7881,111.3867,106.7881,110.8317,228032.0
2025-04-07 10:15:00,111.93,113.57,111.59,111.67,74538.0,110.9308,112.5561,110.5938,110.6731,74538.0
2025-04-07 10:20:00,111.58,111.58,108.42,108.54,90828.0,110.5839,110.5839,107.4521,107.571,90828.0
2025-04-07 10:25:00,108.38,109.06,107.9,108.09,107705.0,107.4125,108.0864,106.9367,107.125,107705.0
2025-04-07 10:30:00,107.93,109.56,107.66,108.58,63148.0,106.9665,108.5819,106.6989,107.6107,63148.0
2025-04-07 10:35:00,108.4,108.66,107.66,107.86,34985.0,107.4323,107.69,106.6989,106.8971,34985.0
2025-04-07 10:40:00,107.72,108.33,107.55,108.22,48485.0,106.7583,107.3629,106.5899,107.2539,48485.0
2025-04-07 10:45:00,108.19,108.85,107.95,108.33,48174.0,107.2242,107.8783,106.9863,107.3629,48174.0
2025-04-07 10:50:00,108.46,109.58,108.27,109.36,76737.0,107.4917,108.6017,107.3034,108.3837,76737.0
2025-04-07 10:55:00,109.44,109.44,108.45,108.62,29964.0,108.463,108.463,107.4818,107.6503,29964.0
2025-04-07 11:00:00,108.49,109.28,108.37,108.93,30675.0,107.5215,108.3044,107.4025,107.9575,30675.0
2025-04-07 11:05:00,108.93,108.93,107.8,107.81,19435.0,107.9575,107.9575,106.8376,106.8475,19435.0
2025-04-07 11:10:00,107.8,108.16,107.0,107.01,42941.0,106.8376,107.1944,106.0448,106.0547,42941.0
2025-04-07 11:15:00,106.98,107.45,106.09,107.37,60443.0,106.025,106.4908,105.1429,106.4115,60443.0
2025-04-07 11:20:00,107.11,107.88,106.44,106.44,36436.0,106.1538,106.9169,105.4898,105.4898,36436.0
2025-04-07 11:25:00,106.31,106.86,106.3,106.59,23810.0,105.3609,105.906,105.351,105.6384,23810.0
2025-04-07 11:30:00,106.72,107.73,106.54,107.51,75439.0,105.7673,106.7683,105.5889,106.5502,75439.0
2025-04-07 11:35:00,107.51,108.33,107.5,108.0,23071.0,106.5502,107.3629,106.5403,107.0358,23071.0
2025-04-07 11:40:00,108.19,109.15,108.19,109.15,20169.0,107.2242,108.1756,107.2242,108.1756,20169.0
2025-04-07 11:45:00,108.98,108.98,108.45,108.59,20576.0,108.0071,108.0071,107.4818,107.6206,20576.0
2025-04-07 11:50:00,108.62,108.94,108.03,108.09,20020.0,107.6503,107.9675,107.0656,107.125,20020.0
2025-04-07 11:55:00,108.2,108.42,107.92,108.0,40837.0,107.2341,107.4521,106.9566,107.0358,40837.0
2025-04-07 12:00:00,108.0,108.05,107.65,107.99,24151.0,107.0358,107.0854,106.689,107.0259,24151.0
2025-04-07 12:05:00,107.78,107.9,107.33,107.54,20452.0,106.8178,106.9367,106.3718,106.58,20452.0
2025-04-07 12:10:00,107.5,107.64,107.25,107.36,33578.0,106.5403,106.6791,106.2925,106.4016,33578.0
2025-04-07 12:15:00,107.38,107.85,107.3,107.74,26200.0,106.4214,106.8872,106.3421,106.7782,26200.0
2025-04-07 12:20:00,107.69,107.86,107.13,107.19,26814.0,106.7286,106.8971,106.1736,106.2331,26814.0
2025-04-07 12:25:00,107.19,108.11,107.19,108.09,34107.0,106.2331,107.1449,106.2331,107.125,34107.0
2025-04-07 12:30:00,108.0,108.52,107.9,108.38,35138.0,107.0358,107.5512,106.9367,107.4125,35138.0
2025-04-07 12:35:00,108.38,108.39,107.9,108.0,19926.0,107.4125,107.4224,106.9367,107.0358,19926.0
2025-04-07 12:40:00,107.98,108.2,107.46,107.76,31973.0,107.016,107.2341,106.5007,106.798,31973.0
2025-04-07 12:45:00,107.52,107.58,107.28,107.34,20376.0,106.5601,106.6196,106.3223,106.3817,20376.0
2025-04-07 12:50:00,107.34,107.76,107.13,107.75,37931.0,106.3817,106.798,106.1736,106.7881,37931.0
2025-04-07 12:55:00,107.73,107.88,107.11,107.29,22628.0,106.7683,106.9169,106.1538,106.3322,22628.0
2025-04-07 13:00:00,107.43,108.7,107.41,107.63,67686.0,106.4709,107.7296,106.4511,106.6691,67686.0
2025-04-07 13:05:00,107.56,107.75,107.38,107.5,24016.0,106.5998,106.7881,106.4214,106.5403,24016.0
2025-04-07 13:10:00,107.63,108.41,107.47,108.41,36455.0,106.6691,107.4422,106.5106,107.4422,36455.0
2025-04-07 13:15:00,108.43,108.85,108.27,108.78,26855.0,107.462,107.8783,107.3034,107.8089,26855.0
2025-04-07 13:20:00,108.76,109.18,108.36,108.95,151050.0,107.7891,108.2053,107.3926,107.9774,151050.0
2025-04-07 13:25:00,108.94,109.31,108.65,109.25,25088.0,107.9675,108.3342,107.68,108.2747,25088.0
2025-04-07 13:30:00,109.2,109.27,108.46,108.65,42286.0,108.2251,108.2945,107.4917,107.68,42286.0
2025-04-07 13:35:00,108.82,109.56,108.61,109.56,26361.0,107.8485,108.5819,107.6404,108.5819,26361.0
2025-04-07 13:40:00,109.54,109.83,109.04,109.6,59648.0,108.5621,108.8495,108.0666,108.6216,59648.0
2025-04-07 13:45:00,109.75,110.25,109.2,109.8,57643.0,108.7702,109.2658,108.2251,108.8198,57643.0
2025-04-07 13:50:00,109.84,110.01,109.34,109.75,22002.0,108.8594,109.0279,108.3639,108.7702,22002.0
2025-04-07 13:55:00,109.65,110.1,109.44,110.0,26749.0,108.6711,109.1171,108.463,109.018,26749.0
2025-04-07 14:00:00,110.0,110.36,109.71,109.89,39352.0,109.018,109.3748,108.7306,108.909,39352.0
2025-04-07 14:05:00,109.89,109.89,109.19,109.59,49745.0,108.909,108.909,108.2152,108.6117,49745.0
2025-04-07 14:10:00,109.67,109.93,109.12,109.19,50242.0,108.6909,108.9486,108.1458,108.2152,50242.0
2025-04-07 14:15:00,109.28,109.84,109.18,109.77,40786.0,108.3044,108.8594,108.2053,108.79,40786.0
2025-04-07 14:20:00,109.93,110.38,109.79,110.18,27866.0,108.9486,109.3946,108.8099,109.1964,27866.0
2025-04-07 14:25:00,110.04,110.04,109.08,109.08,24571.0,109.0576,109.0576,108.1062,108.1062,24571.0
2025-04-07 14:30:00,109.19,109.44,109.08,109.31,22589.0,108.2152,108.463,108.1062,108.3342,22589.0
2025-04-07 14:35:00,109.27,109.64,109.27,109.58,34386.0,108.2945,108.6612,108.2945,108.6017,34386.0
2025-04-07 14:40:00,109.57,109.85,109.2,109.27,60615.0,108.5918,108.8693,108.2251,108.2945,60615.0
2025-04-07 14:45:00,109.28,109.33,108.74,108.91,35751.0,108.3044,108.354,107.7692,107.9377,35751.0
2025-04-07 14:50:00,108.91,109.04,108.35,108.42,38840.0,107.9377,108.0666,107.3827,107.4521,38840.0
2025-04-07 14:55:00,108.42,108.57,108.01,108.43,42371.0,107.4521,107.6008,107.0458,107.462,42371.0
2025-04-07 15:00:00,108.34,109.06,108.34,108.7,66192.0,107.3728,108.0864,107.3728,107.7296,66192.0
2025-04-07 15:05:00,108.8,109.13,108.68,108.9,55080.0,107.8287,108.1558,107.7098,107.9278,55080.0
2025-04-07 15:10:00,108.84,109.02,108.53,108.69,71267.0,107.8683,108.0467,107.5611,107.7197,71267.0
2025-04-07 15:15:00,108.68,109.06,108.33,108.86,39166.0,107.7098,108.0864,107.3629,107.8882,39166.0
2025-04-07 15:20:00,108.86,108.96,108.31,108.44,38954.0,107.8882,107.9873,107.3431,107.4719,38954.0
2025-04-07 15:25:00,108.51,108.55,108.0,108.08,59420.0,107.5413,107.5809,107.0358,107.1151,59420.0
2025-04-07 15:30:00,108.08,109.11,108.07,109.05,79798.0,107.1151,108.1359,107.1052,108.0765,79798.0
2025-04-07 15:35:00,109.05,109.24,108.64,108.79,73080.0,108.0765,108.2648,107.6701,107.8188,73080.0
2025-04-07 15:40:00,108.82,108.89,107.83,107.83,71769.0,107.8485,107.9179,106.8674,106.8674,71769.0
2025-04-07 15:45:00,107.87,108.21,107.25,108.21,135755.0,106.907,107.244,106.2925,107.244,135755.0
2025-04-07 15:50:00,108.04,108.83,107.96,108.4,110570.0,107.0755,107.8584,106.9962,107.4323,110570.0
2025-04-07 15:55:00,108.46,109.1,108.46,109.02,301856.0,107.4917,108.126,107.4917,108.0467,301856.0
2025-04-08 09:30:00,110.76,112.01,110.21,110.63,98698.0,109.7712,111.01,109.2261,109.6424,98698.0
2025-04-08 09:35:00,110.63,110.63,109.75,110.23,21415.0,109.6424,109.6424,108.7702,109.2459,21415.0
2025-04-08 09:40:00,110.23,110.32,109.03,109.78,28042.0,109.2459,109.3351,108.0567,108.8,28042.0
2025-04-08 09:45:00,109.78,109.81,108.87,109.02,24358.0,108.8,108.8297,107.8981,108.0467,24358.0
2025-04-08 09:50:00,109.2,109.49,108.52,109.22,25008.0,108.2251,108.5125,107.5512,108.245,25008.0
2025-04-08 09:55:00,109.31,109.43,108.7,109.23,51792.0,108.3342,108.4531,107.7296,108.2549,51792.0
2025-04-08 10:00:00,109.22,109.85,108.92,109.61,102313.0,108.245,108.8693,107.9476,108.6315,102313.0
2025-04-08 10:05:00,109.74,110.2,109.65,109.92,103894.0,108.7603,109.2162,108.6711,108.9387,103894.0
2025-04-08 10:10:00,109.98,110.16,109.5,109.72,32345.0,108.9982,109.1766,108.5225,108.7405,32345.0
2025-04-08 10:15:00,109.79,110.09,109.5,109.95,22878.0,108.8099,109.1072,108.5225,108.9684,22878.0
2025-04-08 10:20:00,109.98,110.35,109.27,109.34,16180.0,108.9982,109.3649,108.2945,108.3639,16180.0
2025-04-08 10:25:00,109.37,109.92,109.09,109.72,33333.0,108.3936,108.9387,108.1161,108.7405,33333.0
2025-04-08 10:30:00,109.66,109.7,109.23,109.5,38704.0,108.681,108.7207,108.2549,108.5225,38704.0
2025-04-08 10:35:00,109.51,109.59,109.02,109.5,32822.0,108.5324,108.6117,108.0467,108.5225,32822.0
2025-04-08 10:40:00,109.32,109.47,108.97,109.14,33392.0,108.3441,108.4927,107.9972,108.1657,33392.0
2025-04-08 10:45:00,109.06,109.25,108.65,108.77,45002.0,108.0864,108.2747,107.68,107.799,45002.0
2025-04-08 10:50:00,108.83,108.89,108.28,108.42,29002.0,107.8584,107.9179,107.3133,107.4521,29002.0
2025-04-08 10:55:00,108.36,108.42,107.94,108.03,79710.0,107.3926,107.4521,106.9764,107.0656,79710.0
2025-04-08 11:00:00,108.08,108.43,108.07,108.4,35628.0,107.1151,107.462,107.1052,107.4323,35628.0
2025-04-08 11:05:00,108.26,108.35,107.68,107.94,29682.0,107.2935,107.3827,106.7187,106.9764,29682.0
2025-04-08 11:10:00,108.0,108.04,107.33,107.49,21886.0,107.0358,107.0755,106.3718,106.5304,21886.0
2025-04-08 11:15:00,107.44,107.64,107.27,107.56,23420.0,106.4808,106.6791,106.3124,106.5998,23420.0
2025-04-08 11:20:00,107.65,107.86,107.09,107.11,54012.0,106.689,106.8971,106.134,106.1538,54012.0
2025-04-08 11:25:00,107.1,107.55,107.06,107.19,22974.0,106.1439,106.5899,106.1042,106.2331,22974.0
2025-04-08 11:30:00,107.12,107.9,107.08,107.83,28903.0,106.1637,106.9367,106.1241,106.8674,28903.0
2025-04-08 11:35:00,107.75,108.05,107.71,107.8,15015.0,106.7881,107.0854,106.7484,106.8376,15015.0
2025-04-08 11:40:00,107.91,108.26,107.91,108.04,8262.0,106.9467,107.2935,106.9467,107.0755,8262.0
2025-04-08 11:45:00,107.98,108.19,107.91,108.03,14569.0,107.016,107.2242,106.9467,107.0656,14569.0
2025-04-08 11:50:00,108.06,108.37,107.72,108.37,24561.0,107.0953,107.4025,106.7583,107.4025,24561.0
2025-04-08 11:55:00,108.35,108.68,108.18,108.58,14462.0,107.3827,107.7098,107.2142,107.6107,14462.0
2025-04-08 12:00:00,108.5,108.5,108.08,108.09,17492.0,107.5314,107.5314,107.1151,107.125,17492.0
2025-04-08 12:05:00,108.15,108.34,107.86,108.01,15456.0,107.1845,107.3728,106.8971,107.0458,15456.0
2025-04-08 12:10:00,108.07,108.32,107.94,108.1,16456.0,107.1052,107.353,106.9764,107.135,16456.0
2025-04-08 12:15:00,107.97,108.0,107.58,107.64,52580.0,107.0061,107.0358,106.6196,106.6791,52580.0
2025-04-08 12:20:00,107.65,107.84,107.54,107.59,11194.0,106.689,106.8773,106.58,106.6295,11194.0
2025-04-08 12:25:00,107.6,108.07,107.59,108.06,22076.0,106.6394,107.1052,106.6295,107.0953,22076.0
2025-04-08 12:30:00,108.1,108.21,107.5,107.75,31689.0,107.135,107.244,106.5403,106.7881,31689.0
2025-04-08 12:35:00,107.72,107.85,107.0,107.13,19555.0,106.7583,106.8872,106.0448,106.1736,19555.0
2025-04-08 12:40:00,107.14,107.15,106.61,106.86,21171.0,106.1835,106.1934,105.6583,105.906,21171.0
2025-04-08 12:45:00,106.67,107.13,106.32,106.76,32686.0,105.7177,106.1736,105.3708,105.8069,32686.0
2025-04-08 12:50:00,106.91,106.96,106.45,106.67,16734.0,105.9556,106.0051,105.4997,105.7177,16734.0
2025-04-08 12:55:00,106.66,106.94,106.19,106.19,23080.0,105.7078,105.9853,105.242,105.242,23080.0
2025-04-08 13:00:00,106.25,106.42,106.05,106.41,43441.0,105.3015,105.47,105.1033,105.46,43441.0
2025-04-08 13:05:00,106.36,106.43,105.68,105.83,32425.0,105.4105,105.4799,104.7366,104.8852,32425.0
2025-04-08 13:10:00,105.73,105.99,105.25,105.57,49341.0,104.7861,105.0438,104.3104,104.6275,49341.0
2025-04-08 13:15:00,105.51,105.97,105.46,105.51,19208.0,104.5681,105.024,104.5185,104.5681,19208.0
2025-04-08 13:20:00,105.5,105.64,105.21,105.39,20934.0,104.5582,104.6969,104.2708,104.4491,20934.0
2025-04-08 13:25:00,105.35,105.44,105.08,105.16,28875.0,104.4095,104.4987,104.1419,104.2212,28875.0
2025-04-08 13:30:00,105.23,105.6,105.07,105.4,14903.0,104.2906,104.6573,104.132,104.4591,14903.0
2025-04-08 13:35:00,105.33,106.19,105.27,105.85,49500.0,104.3897,105.242,104.3302,104.905,49500.0
2025-04-08 13:40:00,105.85,106.71,105.76,106.36,59297.0,104.905,105.7574,104.8158,105.4105,59297.0
2025-04-08 13:45:00,106.19,106.32,106.0,106.19,27402.0,105.242,105.3708,105.0537,105.242,27402.0
2025-04-08 13:50:00,106.04,106.35,105.94,106.16,32228.0,105.0933,105.4006,104.9942,105.2123,32228.0
2025-04-08 13:55:00,106.0,106.4,106.0,106.3,10124.0,105.0537,105.4501,105.0537,105.351,10124.0
2025-04-08 14:00:00,106.25,106.55,106.18,106.34,17263.0,105.3015,105.5988,105.2321,105.3907,17263.0
2025-04-08 14:05:00,106.29,106.35,106.0,106.05,21068.0,105.3411,105.4006,105.0537,105.1033,21068.0
2025-04-08 14:10:00,106.07,106.31,105.98,106.24,11551.0,105.1231,105.3609,105.0339,105.2916,11551.0
2025-04-08 14:15:00,106.25,106.73,106.14,106.63,28909.0,105.3015,105.7772,105.1925,105.6781,28909.0
2025-04-08 14:20:00,106.63,106.77,106.4,106.56,40755.0,105.6781,105.8168,105.4501,105.6087,40755.0
2025-04-08 14:25:00,106.47,106.54,105.75,105.81,26075.0,105.5195,105.5889,104.8059,104.8654,26075.0
2025-04-08 14:30:00,105.97,107.4,105.97,106.4,48052.0,105.024,106.4412,105.024,105.4501,48052.0
2025-04-08 14:35:00,106.47,106.52,105.98,106.1,17246.0,105.5195,105.5691,105.0339,105.1528,17246.0
2025-04-08 14:40:00,106.06,106.06,105.46,105.54,29898.0,105.1132,105.1132,104.5185,104.5978,29898.0
2025-04-08 14:45:00,105.64,106.07,105.44,105.85,41242.0,104.6969,105.1231,104.4987,104.905,41242.0
2025-04-08 14:50:00,105.84,106.1,105.74,105.75,25941.0,104.8951,105.1528,104.796,104.8059,25941.0
2025-04-08 14:55:00,105.75,105.84,105.57,105.73,15773.0,104.8059,104.8951,104.6275,104.7861,15773.0
2025-04-08 15:00:00,105.66,105.81,105.45,105.45,30562.0,104.7167,104.8654,104.5086,104.5086,30562.0
2025-04-08 15:05:00,105.52,105.52,104.82,104.91,31003.0,104.578,104.578,103.8842,103.9734,31003.0
2025-04-08 15:10:00,104.76,104.98,104.66,104.77,26738.0,103.8248,104.0428,103.7257,103.8347,26738.0
2025-04-08 15:15:00,104.83,104.93,104.32,104.4,50228.0,103.8941,103.9933,103.3887,103.468,50228.0
2025-04-08 15:20:00,104.51,104.73,104.33,104.63,72410.0,103.577,103.795,103.3986,103.6959,72410.0
2025-04-08 15:25:00,104.63,105.19,104.56,105.06,45646.0,103.6959,104.2509,103.6266,104.1221,45646.0
2025-04-08 15:30:00,105.06,105.06,104.3,104.31,72479.0,104.1221,104.1221,103.3689,103.3788,72479.0
2025-04-08 15:35:00,104.18,104.31,103.52,103.61,117783.0,103.2499,103.3788,102.5958,102.685,117783.0
2025-04-08 15:40:00,103.52,104.15,103.46,103.52,69460.0,102.5958,103.2202,102.5364,102.5958,69460.0
2025-04-08 15:45:00,103.58,103.94,103.57,103.57,69680.0,102.6553,103.0121,102.6454,102.6454,69680.0
2025-04-08 15:50:00,103.69,104.88,103.57,104.77,79120.0,102.7643,103.9437,102.6454,103.8347,79120.0
2025-04-08 15:55:00,104.72,105.07,104.52,104.94,262613.0,103.7851,104.132,103.5869,104.0032,262613.0
2025-04-09 09:30:00,102.54,103.94,102.54,102.88,129283.0,101.6246,103.0121,101.6246,101.9616,129283.0
2025-04-09 09:35:00,102.88,104.42,102.66,104.37,154844.0,101.9616,103.4878,101.7435,103.4383,154844.0
2025-04-09 09:40:00,104.34,105.04,103.65,104.11,56102.0,103.4085,104.1023,102.7247,103.1806,56102.0
2025-04-09 09:45:00,104.18,104.6,103.58,104.59,65894.0,103.2499,103.6662,102.6553,103.6563,65894.0
2025-04-09 09:50:00,104.6,105.07,104.25,105.06,134450.0,103.6662,104.132,103.3193,104.1221,134450.0
2025-04-09 09:55:00,104.98,105.84,104.8,104.94,199491.0,104.0428,104.8951,103.8644,104.0032,199491.0
2025-04-09 10:00:00,104.92,105.84,104.78,105.43,147782.0,103.9833,104.8951,103.8446,104.4888,147782.0
2025-04-09 10:05:00,105.53,105.55,104.62,105.03,92468.0,104.5879,104.6077,103.686,104.0924,92468.0
2025-04-09 10:10:00,105.01,105.58,105.0,105.37,104629.0,104.0725,104.6375,104.0626,104.4293,104629.0
2025-04-09 10:15:00,105.27,105.93,105.27,105.74,112866.0,104.3302,104.9843,104.3302,104.796,112866.0
2025-04-09 10:20:00,105.83,106.33,105.33,106.16,73415.0,104.8852,105.3808,104.3897,105.2123,73415.0
2025-04-09 10:25:00,106.08,106.29,105.5,106.11,121289.0,105.133,105.3411,104.5582,105.1627,121289.0
2025-04-09 10:30:00,106.15,106.91,105.96,106.75,60272.0,105.2024,105.9556,105.0141,105.797,60272.0
2025-04-09 10:35:00,106.77,107.11,106.54,106.92,83144.0,105.8168,106.1538,105.5889,105.9655,83144.0
2025-04-09 10:40:00,106.75,106.98,106.24,106.39,83989.0,105.797,106.025,105.2916,105.4402,83989.0
2025-04-09 10:45:00,106.46,107.23,106.36,106.64,146087.0,105.5096,106.2727,105.4105,105.688,146087.0
2025-04-09 10:50:00,106.72,106.83,105.78,106.15,74569.0,105.7673,105.8763,104.8357,105.2024,74569.0
2025-04-09 10:55:00,106.28,106.4,105.18,105.29,76063.0,105.3312,105.4501,104.241,104.35,76063.0
2025-04-09 11:00:00,105.28,105.6,105.18,105.59,64034.0,104.3401,104.6573,104.241,104.6474,64034.0
2025-04-09 11:05:00,105.55,105.96,105.3,105.75,70730.0,104.6077,105.0141,104.36,104.8059,70730.0
2025-04-09 11:10:00,105.73,106.0,105.57,105.9,42230.0,104.7861,105.0537,104.6275,104.9546,42230.0
2025-04-09 11:15:00,105.9,106.39,105.72,106.21,84044.0,104.9546,105.4402,104.7762,105.2618,84044.0
2025-04-09 11:20:00,106.17,106.64,105.85,106.33,114619.0,105.2222,105.688,104.905,105.3808,114619.0
2025-04-09 11:25:00,106.28,106.7,106.13,106.61,23960.0,105.3312,105.7475,105.1825,105.6583,23960.0
2025-04-09 11:30:00,106.55,107.04,106.41,106.77,32085.0,105.5988,106.0844,105.46,105.8168,32085.0
2025-04-09 11:35:00,106.7,106.95,106.29,106.4,40332.0,105.7475,105.9952,105.3411,105.4501,40332.0
2025-04-09 11:40:00,106.4,106.63,106.19,106.29,56490.0,105.4501,105.6781,105.242,105.3411,56490.0
2025-04-09 11:45:00,106.37,107.32,106.37,106.92,33940.0,105.4204,106.3619,105.4204,105.9655,33940.0
2025-04-09 11:50:00,106.91,107.2,106.7,106.77,24105.0,105.9556,106.243,105.7475,105.8168,24105.0
2025-04-09 11:55:00,106.67,106.67,106.36,106.39,16888.0,105.7177,105.7177,105.4105,105.4402,16888.0
2025-04-09 12:00:00,106.42,106.63,106.01,106.49,24527.0,105.47,105.6781,105.0636,105.5393,24527.0
2025-04-09 12:05:00,106.43,106.83,106.43,106.72,16455.0,105.4799,105.8763,105.4799,105.7673,16455.0
2025-04-09 12:10:00,106.69,107.1,106.56,106.86,36351.0,105.7375,106.1439,105.6087,105.906,36351.0
2025-04-09 12:15:00,106.96,107.26,106.92,107.02,21214.0,106.0051,106.3025,105.9655,106.0646,21214.0
2025-04-09 12:20:00,106.93,107.17,106.79,106.91,28556.0,105.9754,106.2133,105.8366,105.9556,28556.0
2025-04-09 12:25:00,106.86,107.12,106.69,106.75,19503.0,105.906,106.1637,105.7375,105.797,19503.0
2025-04-09 12:30:00,106.7,106.76,106.46,106.75,24640.0,105.7475,105.8069,105.5096,105.797,24640.0
2025-04-09 12:35:00,106.78,106.94,106.54,106.74,18737.0,105.8267,105.9853,105.5889,105.7871,18737.0
2025-04-09 12:40:00,106.73,106.74,106.48,106.57,11930.0,105.7772,105.7871,105.5294,105.6186,11930.0
2025-04-09 12:45:00,106.6,106.87,106.33,106.76,17116.0,105.6483,105.9159,105.3808,105.8069,17116.0
2025-04-09 12:50:00,106.91,107.14,106.72,107.09,23805.0,105.9556,106.1835,105.7673,106.134,23805.0
2025-04-09 12:55:00,107.05,107.24,106.85,106.85,16970.0,106.0943,106.2826,105.8961,105.8961,16970.0
2025-04-09 13:00:00,106.88,108.24,106.8,108.0,51947.0,105.9258,107.2737,105.8466,107.0358,51947.0
2025-04-09 13:05:00,107.89,107.89,106.78,106.95,31172.0,106.9268,106.9268,105.8267,105.9952,31172.0
2025-04-09 13:10:00,106.95,107.07,106.23,106.51,41976.0,105.9952,106.1141,105.2816,105.5591,41976.0
2025-04-09 13:15:00,106.51,108.77,105.45,108.46,92425.0,105.5591,107.799,104.5086,107.4917,92425.0
2025-04-09 13:20:00,108.66,111.95,108.07,111.74,97063.0,107.69,110.9506,107.1052,110.7425,97063.0
2025-04-09 13:25:00,111.75,113.77,111.6,112.35,89451.0,110.7524,112.7543,110.6037,111.347,89451.0
2025-04-09 13:30:00,112.36,113.9,111.56,113.82,61304.0,111.3569,112.8832,110.5641,112.8039,61304.0
2025-04-09 13:35:00,113.78,114.54,112.91,113.15,65714.0,112.7642,113.5175,111.902,112.1399,65714.0
2025-04-09 13:40:00,112.95,113.87,112.61,113.3,79757.0,111.9417,112.8534,111.6047,112.2885,79757.0
2025-04-09 13:45:00,113.33,114.8,113.33,114.28,71485.0,112.3183,113.7751,112.3183,113.2598,71485.0
2025-04-09 13:50:00,114.28,114.87,113.76,114.31,85473.0,113.2598,113.8445,112.7444,113.2895,85473.0
2025-04-09 13:55:00,114.35,115.38,113.87,114.8,243616.0,113.3292,114.35,112.8534,113.7751,243616.0
2025-04-09 14:00:00,114.91,115.54,114.8,115.3,114621.0,113.8842,114.5085,113.7751,114.2707,114621.0
2025-04-09 14:05:00,115.18,115.3,113.77,114.32,127738.0,114.1517,114.2707,112.7543,113.2994,127738.0
2025-04-09 14:10:00,114.3,115.07,114.01,114.54,86323.0,113.2796,114.0427,112.9922,113.5175,86323.0
2025-04-09 14:15:00,114.48,115.33,114.15,114.66,99190.0,113.458,114.3004,113.1309,113.6364,99190.0
2025-04-09 14:20:00,114.49,115.15,114.36,115.07,29434.0,113.4679,114.122,113.3391,114.0427,29434.0
2025-04-09 14:25:00,114.94,115.68,114.94,115.14,54774.0,113.9139,114.6473,113.9139,114.1121,54774.0
2025-04-09 14:30:00,115.13,115.42,114.46,114.48,56737.0,114.1022,114.3896,113.4382,113.458,56737.0
2025-04-09 14:35:00,114.59,114.74,114.11,114.27,104951.0,113.567,113.7157,113.0913,113.2499,104951.0
2025-04-09 14:40:00,114.29,114.6,113.68,114.09,70081.0,113.2697,113.5769,112.6651,113.0715,70081.0
2025-04-09 14:45:00,114.12,114.53,113.51,114.4,55932.0,113.1012,113.5076,112.4967,113.3787,55932.0
2025-04-09 14:50:00,114.42,114.66,113.37,113.37,42434.0,113.3985,113.6364,112.3579,112.3579,42434.0
2025-04-09 14:55:00,113.29,113.6,112.81,112.94,82141.0,112.2786,112.5859,111.8029,111.9317,82141.0
2025-04-09 15:00:00,112.93,113.6,112.85,113.37,49864.0,111.9218,112.5859,111.8425,112.3579,49864.0
2025-04-09 15:05:00,113.27,113.67,113.07,113.18,54356.0,112.2588,112.6552,112.0606,112.1696,54356.0
2025-04-09 15:10:00,113.19,113.56,113.16,113.49,63692.0,112.1795,112.5462,112.1498,112.4768,63692.0
2025-04-09 15:15:00,113.48,113.76,112.83,113.32,63973.0,112.4669,112.7444,111.8227,112.3084,63973.0
2025-04-09 15:20:00,113.34,113.97,113.18,113.97,62802.0,112.3282,112.9526,112.1696,112.9526,62802.0
2025-04-09 15:25:00,113.97,114.5,113.89,114.48,77102.0,112.9526,113.4778,112.8733,113.458,77102.0
2025-04-09 15:30:00,114.41,115.27,114.4,114.98,76729.0,113.3886,114.2409,113.3787,113.9535,76729.0
2025-04-09 15:35:00,114.97,114.99,114.03,114.35,75779.0,113.9436,113.9634,113.012,113.3292,75779.0
2025-04-09 15:40:00,114.3,114.72,114.11,114.43,78718.0,113.2796,113.6959,113.0913,113.4084,78718.0
2025-04-09 15:45:00,114.47,114.61,114.08,114.42,98635.0,113.4481,113.5868,113.0616,113.3985,98635.0
2025-04-09 15:50:00,114.44,115.03,114.03,114.09,161853.0,113.4184,114.0031,113.012,113.0715,161853.0
2025-04-09 15:55:00,114.13,114.34,113.76,114.02,435217.0,113.1111,113.3192,112.7444,113.0021,435217.0
2025-04-10 09:30:00,110.0,111.84,108.51,109.08,112719.0,109.018,110.8416,107.5413,108.1062,112719.0
2025-04-10 09:35:00,109.15,109.23,107.98,108.82,96713.0,108.1756,108.2549,107.016,107.8485,96713.0
2025-04-10 09:40:00,108.48,109.02,107.5,107.66,82094.0,107.5116,108.0467,106.5403,106.6989,82094.0
2025-04-10 09:45:00,107.84,108.22,106.85,107.15,167190.0,106.8773,107.2539,105.8961,106.1934,167190.0
2025-04-10 09:50:00,107.0,107.67,106.82,107.01,62458.0,106.0448,106.7088,105.8664,106.0547,62458.0
2025-04-10 09:55:00,107.0,107.03,106.33,106.46,64086.0,106.0448,106.0745,105.3808,105.5096,64086.0
2025-04-10 10:00:00,106.32,107.0,106.3,106.73,40114.0,105.3708,106.0448,105.351,105.7772,40114.0
2025-04-10 10:05:00,106.76,107.15,105.84,106.13,85533.0,105.8069,106.1934,104.8951,105.1825,85533.0
2025-04-10 10:10:00,106.16,106.24,105.58,105.99,63101.0,105.2123,105.2916,104.6375,105.0438,63101.0
2025-04-10 10:15:00,106.0,106.6,105.85,106.04,113697.0,105.0537,105.6483,104.905,105.0933,113697.0
2025-04-10 10:20:00,105.97,106.33,105.81,106.26,270021.0,105.024,105.3808,104.8654,105.3114,270021.0
2025-04-10 10:25:00,106.26,106.53,105.97,106.0,48867.0,105.3114,105.579,105.024,105.0537,48867.0
2025-04-10 10:30:00,106.01,106.52,105.92,106.45,131530.0,105.0636,105.5691,104.9744,105.4997,131530.0
2025-04-10 10:35:00,106.41,106.97,106.22,106.43,84633.0,105.46,106.015,105.2717,105.4799,84633.0
2025-04-10 10:40:00,106.33,106.53,106.0,106.02,46885.0,105.3808,105.579,105.0537,105.0735,46885.0
2025-04-10 10:45:00,105.91,106.1,105.72,106.09,27057.0,104.9645,105.1528,104.7762,105.1429,27057.0
2025-04-10 10:50:00,106.02,106.32,105.75,105.99,42552.0,105.0735,105.3708,104.8059,105.0438,42552.0
2025-04-10 10:55:00,105.96,106.0,105.25,105.49,18108.0,105.0141,105.0537,104.3104,104.5483,18108.0
2025-04-10 11:00:00,105.51,105.57,105.09,105.17,17020.0,104.5681,104.6275,104.1518,104.2311,17020.0
2025-04-10 11:05:00,105.17,105.95,105.17,105.84,25530.0,104.2311,105.0041,104.2311,104.8951,25530.0
2025-04-10 11:10:00,105.81,105.92,105.33,105.45,26051.0,104.8654,104.9744,104.3897,104.5086,26051.0
2025-04-10 11:15:00,105.33,105.52,105.03,105.06,30231.0,104.3897,104.578,104.0924,104.1221,30231.0
2025-04-10 11:20:00,105.09,105.26,104.83,105.06,35169.0,104.1518,104.3203,103.8941,104.1221,35169.0
2025-04-10 11:25:00,105.06,105.38,104.97,105.25,60396.0,104.1221,104.4392,104.0329,104.3104,60396.0
2025-04-10 11:30:00,105.34,106.03,105.34,105.97,46203.0,104.3996,105.0834,104.3996,105.024,46203.0
2025-04-10 11:35:00,105.97,106.03,105.54,105.54,44738.0,105.024,105.0834,104.5978,104.5978,44738.0
2025-04-10 11:40:00,105.59,106.01,105.55,105.8,35927.0,104.6474,105.0636,104.6077,104.8555,35927.0
2025-04-10 11:45:00,105.69,105.99,105.65,105.69,21607.0,104.7465,105.0438,104.7068,104.7465,21607.0
2025-04-10 11:50:00,105.63,105.78,105.29,105.78,23230.0,104.687,104.8357,104.35,104.8357,23230.0
2025-04-10 11:55:00,105.76,105.93,105.51,105.7,38187.0,104.8158,104.9843,104.5681,104.7564,38187.0
2025-04-10 12:00:00,105.68,106.05,104.84,104.89,85811.0,104.7366,105.1033,103.9041,103.9536,85811.0
2025-04-10 12:05:00,104.87,105.16,104.87,104.93,64455.0,103.9338,104.2212,103.9338,103.9933,64455.0
2025-04-10 12:10:00,104.91,105.12,104.44,104.51,53988.0,103.9734,104.1816,103.5076,103.577,53988.0
2025-04-10 12:15:00,104.34,104.56,104.05,104.2,41544.0,103.4085,103.6266,103.1211,103.2698,41544.0
2025-04-10 12:20:00,104.14,104.21,103.51,103.8,99922.0,103.2103,103.2797,102.5859,102.8733,99922.0
2025-04-10 12:25:00,103.77,103.77,102.88,103.36,139516.0,102.8436,102.8436,101.9616,102.4373,139516.0
2025-04-10 12:30:00,103.44,104.53,103.39,104.41,67923.0,102.5166,103.5968,102.467,103.4779,67923.0
2025-04-10 12:35:00,104.45,104.57,103.88,104.48,49402.0,103.5175,103.6365,102.9526,103.5473,49402.0
2025-04-10 12:40:00,104.34,104.34,103.87,104.19,29360.0,103.4085,103.4085,102.9427,103.2599,29360.0
2025-04-10 12:45:00,104.19,104.19,103.48,104.15,184977.0,103.2599,103.2599,102.5562,103.2202,184977.0
2025-04-10 12:50:00,104.15,104.4,103.69,103.92,52386.0,103.2202,103.468,102.7643,102.9923,52386.0
2025-04-10 12:55:00,103.91,104.13,103.68,103.87,33603.0,102.9824,103.2004,102.7544,102.9427,33603.0
2025-04-10 13:00:00,103.82,105.11,103.71,104.01,80492.0,102.8932,104.1716,102.7841,103.0815,80492.0
2025-04-10 13:05:00,104.01,104.16,103.58,103.75,114508.0,103.0815,103.2301,102.6553,102.8238,114508.0
2025-04-10 13:10:00,103.75,103.75,103.11,103.4,54782.0,102.8238,102.8238,102.1895,102.4769,54782.0
2025-04-10 13:15:00,103.25,103.5,103.08,103.42,44163.0,102.3283,102.576,102.1598,102.4967,44163.0
2025-04-10 13:20:00,103.42,103.46,103.01,103.18,75808.0,102.4967,102.5364,102.0904,102.2589,75808.0
2025-04-10 13:25:00,103.26,103.83,103.25,103.69,170304.0,102.3382,102.9031,102.3283,102.7643,170304.0
2025-04-10 13:30:00,103.69,103.92,103.4,103.5,66832.0,102.7643,102.9923,102.4769,102.576,66832.0
2025-04-10 13:35:00,103.5,103.92,103.27,103.66,75703.0,102.576,102.9923,102.3481,102.7346,75703.0
2025-04-10 13:40:00,103.54,104.21,103.44,104.21,31314.0,102.6157,103.2797,102.5166,103.2797,31314.0
2025-04-10 13:45:00,104.08,104.82,103.9,104.0,80504.0,103.1508,103.8842,102.9724,103.0716,80504.0
2025-04-10 13:50:00,104.0,104.33,103.74,104.26,22091.0,103.0716,103.3986,102.8139,103.3292,22091.0
2025-04-10 13:55:00,104.22,104.73,104.22,104.5,28690.0,103.2896,103.795,103.2896,103.5671,28690.0
2025-04-10 14:00:00,104.4,105.19,104.29,105.08,34427.0,103.468,104.2509,103.359,104.1419,34427.0
2025-04-10 14:05:00,105.11,105.22,104.07,104.21,23275.0,104.1716,104.2807,103.1409,103.2797,23275.0
2025-04-10 14:10:00,104.27,104.32,103.49,103.62,22155.0,103.3391,103.3887,102.5661,102.6949,22155.0
2025-04-10 14:15:00,103.55,104.15,103.54,104.04,27665.0,102.6256,103.2202,102.6157,103.1112,27665.0
2025-04-10 14:20:00,104.01,104.73,104.01,104.51,19527.0,103.0815,103.795,103.0815,103.577,19527.0
2025-04-10 14:25:00,104.44,104.64,104.24,104.56,30808.0,103.5076,103.7058,103.3094,103.6266,30808.0
2025-04-10 14:30:00,104.56,104.83,104.24,104.24,25876.0,103.6266,103.8941,103.3094,103.3094,25876.0
2025-04-10 14:35:00,104.17,104.41,103.97,104.13,17715.0,103.24,103.4779,103.0418,103.2004,17715.0
2025-04-10 14:40:00,104.22,104.74,104.13,104.63,24221.0,103.2896,103.8049,103.2004,103.6959,24221.0
2025-04-10 14:45:00,104.63,104.63,103.7,103.92,21850.0,103.6959,103.6959,102.7742,102.9923,21850.0
2025-04-10 14:50:00,103.95,104.18,103.4,103.42,14397.0,103.022,103.2499,102.4769,102.4967,14397.0
2025-04-10 14:55:00,103.37,103.87,103.27,103.63,12062.0,102.4472,102.9427,102.3481,102.7049,12062.0
2025-04-10 15:00:00,103.57,104.34,103.49,104.07,21982.0,102.6454,103.4085,102.5661,103.1409,21982.0
2025-04-10 15:05:00,104.09,104.15,103.31,103.33,34410.0,103.1608,103.2202,102.3877,102.4075,34410.0
2025-04-10 15:10:00,103.36,103.56,103.18,103.31,21958.0,102.4373,102.6355,102.2589,102.3877,21958.0
2025-04-10 15:15:00,103.32,103.85,103.27,103.7,30946.0,102.3976,102.9229,102.3481,102.7742,30946.0
2025-04-10 15:20:00,103.77,104.05,103.45,103.65,39309.0,102.8436,103.1211,102.5265,102.7247,39309.0
2025-04-10 15:25:00,103.63,104.05,103.14,103.19,56984.0,102.7049,103.1211,102.2192,102.2688,56984.0
2025-04-10 15:30:00,103.19,103.7,103.18,103.24,63703.0,102.2688,102.7742,102.2589,102.3183,63703.0
2025-04-10 15:35:00,103.22,103.27,102.73,102.79,68870.0,102.2985,102.3481,101.8129,101.8724,68870.0
2025-04-10 15:40:00,102.88,103.11,102.52,102.63,150736.0,101.9616,102.1895,101.6048,101.7138,150736.0
2025-04-10 15:45:00,102.64,103.6,102.64,103.59,110837.0,101.7237,102.6751,101.7237,102.6652,110837.0
2025-04-10 15:50:00,103.54,104.45,103.5,104.34,162143.0,102.6157,103.5175,102.576,103.4085,162143.0
2025-04-10 15:55:00,104.32,104.75,103.88,104.59,399311.0,103.3887,103.8149,102.9526,103.6563,399311.0
2025-04-11 09:30:00,105.84,106.11,105.02,105.39,101322.0,104.8951,105.1627,104.0825,104.4491,101322.0
2025-04-11 09:35:00,105.56,106.81,105.3,106.62,22757.0,104.6176,105.8565,104.36,105.6682,22757.0
2025-04-11 09:40:00,106.66,106.66,105.38,105.86,73899.0,105.7078,105.7078,104.4392,104.915,73899.0
2025-04-11 09:45:00,105.98,106.51,105.53,105.7,43761.0,105.0339,105.5591,104.5879,104.7564,43761.0
2025-04-11 09:50:00,105.67,105.83,105.05,105.39,40676.0,104.7266,104.8852,104.1122,104.4491,40676.0
2025-04-11 09:55:00,105.39,105.73,104.69,104.69,24116.0,104.4491,104.7861,103.7554,103.7554,24116.0
2025-04-11 10:00:00,104.54,105.03,104.29,104.92,42735.0,103.6067,104.0924,103.359,103.9833,42735.0
2025-04-11 10:05:00,104.92,106.04,104.91,105.66,43889.0,103.9833,105.0933,103.9734,104.7167,43889.0
2025-04-11 10:10:00,105.71,105.88,105.36,105.66,27463.0,104.7663,104.9348,104.4194,104.7167,27463.0
2025-04-11 10:15:00,105.7,105.87,105.09,105.09,35805.0,104.7564,104.9249,104.1518,104.1518,35805.0
2025-04-11 10:20:00,105.09,105.2,103.97,104.03,47949.0,104.1518,104.2608,103.0418,103.1013,47949.0
2025-04-11 10:25:00,104.04,104.14,103.51,103.72,123867.0,103.1112,103.2103,102.5859,102.7941,123867.0
2025-04-11 10:30:00,103.72,104.89,103.71,104.4,25775.0,102.7941,103.9536,102.7841,103.468,25775.0
2025-04-11 10:35:00,104.4,104.63,103.99,104.18,56731.0,103.468,103.6959,103.0616,103.2499,56731.0
2025-04-11 10:40:00,104.18,104.94,104.15,104.85,55233.0,103.2499,104.0032,103.2202,103.914,55233.0
2025-04-11 10:45:00,104.85,104.95,104.49,104.57,33785.0,103.914,104.0131,103.5572,103.6365,33785.0
2025-04-11 10:50:00,104.57,104.62,103.88,104.03,20637.0,103.6365,103.686,102.9526,103.1013,20637.0
2025-04-11 10:55:00,104.04,104.12,103.59,103.8,29817.0,103.1112,103.1905,102.6652,102.8733,29817.0
2025-04-11 11:00:00,103.8,105.29,103.71,103.88,34748.0,102.8733,104.35,102.7841,102.9526,34748.0
2025-04-11 11:05:00,103.91,104.0,103.61,103.88,35637.0,102.9824,103.0716,102.685,102.9526,35637.0
2025-04-11 11:10:00,103.8,104.06,103.64,103.77,33644.0,102.8733,103.131,102.7148,102.8436,33644.0
2025-04-11 11:15:00,103.77,103.93,103.56,103.75,30216.0,102.8436,103.0022,102.6355,102.8238,30216.0
2025-04-11 11:20:00,103.83,104.15,103.75,104.04,28563.0,102.9031,103.2202,102.8238,103.1112,28563.0
2025-04-11 11:25:00,104.04,104.6,104.02,104.54,22527.0,103.1112,103.6662,103.0914,103.6067,22527.0
2025-04-11 11:30:00,104.44,104.71,104.25,104.46,21269.0,103.5076,103.7752,103.3193,103.5274,21269.0
2025-04-11 11:35:00,104.48,105.0,104.27,104.93,64798.0,103.5473,104.0626,103.3391,103.9933,64798.0
2025-04-11 11:40:00,104.93,105.27,104.64,105.27,88320.0,103.9933,104.3302,103.7058,104.3302,88320.0
2025-04-11 11:45:00,105.2,105.42,105.01,105.2,19761.0,104.2608,104.4789,104.0725,104.2608,19761.0
2025-04-11 11:50:00,105.18,105.32,105.0,105.27,46328.0,104.241,104.3798,104.0626,104.3302,46328.0
2025-04-11 11:55:00,105.25,105.56,105.18,105.46,14080.0,104.3104,104.6176,104.241,104.5185,14080.0
2025-04-11 12:00:00,105.41,105.66,105.17,105.32,15499.0,104.469,104.7167,104.2311,104.3798,15499.0
2025-04-11 12:05:00,105.32,105.41,105.04,105.04,8332.0,104.3798,104.469,104.1023,104.1023,8332.0
2025-04-11 12:10:00,105.11,105.8,105.09,105.8,14201.0,104.1716,104.8555,104.1518,104.8555,14201.0
2025-04-11 12:15:00,105.73,105.98,105.7,105.95,9561.0,104.7861,105.0339,104.7564,105.0041,9561.0
2025-04-11 12:20:00,105.88,106.01,105.78,105.89,16082.0,104.9348,105.0636,104.8357,104.9447,16082.0
2025-04-11 12:25:00,105.82,105.93,105.62,105.81,11001.0,104.8753,104.9843,104.6771,104.8654,11001.0
2025-04-11 12:30:00,105.82,106.33,105.62,106.17,31713.0,104.8753,105.3808,104.6771,105.2222,31713.0
2025-04-11 12:35:00,106.17,106.89,106.17,106.72,22847.0,105.2222,105.9358,105.2222,105.7673,22847.0
2025-04-11 12:40:00,106.61,106.91,106.54,106.87,11870.0,105.6583,105.9556,105.5889,105.9159,11870.0
2025-04-11 12:45:00,106.87,107.16,106.64,107.05,21332.0,105.9159,106.2033,105.688,106.0943,21332.0
2025-04-11 12:50:00,107.07,107.16,106.88,107.09,15224.0,106.1141,106.2033,105.9258,106.134,15224.0
2025-04-11 12:55:00,107.09,107.21,106.96,107.14,9684.0,106.134,106.2529,106.0051,106.1835,9684.0
2025-04-11 13:00:00,107.11,107.21,106.77,107.13,15037.0,106.1538,106.2529,105.8168,106.1736,15037.0
2025-04-11 13:05:00,107.09,107.33,106.91,107.02,26805.0,106.134,106.3718,105.9556,106.0646,26805.0
2025-04-11 13:10:00,107.02,107.17,106.92,107.08,22408.0,106.0646,106.2133,105.9655,106.1241,22408.0
2025-04-11 13:15:00,107.11,107.28,107.03,107.07,22811.0,106.1538,106.3223,106.0745,106.1141,22811.0
2025-04-11 13:20:00,107.15,107.43,106.99,107.0,25400.0,106.1934,106.4709,106.0349,106.0448,25400.0
2025-04-11 13:25:00,107.03,107.15,106.85,107.06,32296.0,106.0745,106.1934,105.8961,106.1042,32296.0
2025-04-11 13:30:00,107.07,107.19,106.66,106.77,24217.0,106.1141,106.2331,105.7078,105.8168,24217.0
2025-04-11 13:35:00,106.84,107.75,106.73,107.7,22229.0,105.8862,106.7881,105.7772,106.7385,22229.0
2025-04-11 13:40:00,107.69,108.61,107.69,108.57,15018.0,106.7286,107.6404,106.7286,107.6008,15018.0
2025-04-11 13:45:00,108.47,108.47,107.76,108.15,28187.0,107.5017,107.5017,106.798,107.1845,28187.0
2025-04-11 13:50:00,108.14,108.42,108.08,108.37,12095.0,107.1746,107.4521,107.1151,107.4025,12095.0
2025-04-11 13:55:00,108.27,108.27,107.77,107.85,17464.0,107.3034,107.3034,106.8079,106.8872,17464.0
2025-04-11 14:00:00,107.93,107.98,107.41,107.7,44632.0,106.9665,107.016,106.4511,106.7385,44632.0
2025-04-11 14:05:00,107.68,107.68,107.25,107.39,12429.0,106.7187,106.7187,106.2925,106.4313,12429.0
2025-04-11 14:10:00,107.36,107.66,107.17,107.62,26069.0,106.4016,106.6989,106.2133,106.6592,26069.0
2025-04-11 14:15:00,107.62,107.63,107.27,107.47,10931.0,106.6592,106.6691,106.3124,106.5106,10931.0
2025-04-11 14:20:00,107.47,107.81,107.33,107.7,17762.0,106.5106,106.8475,106.3718,106.7385,17762.0
2025-04-11 14:25:00,107.7,107.97,107.6,107.97,14732.0,106.7385,107.0061,106.6394,107.0061,14732.0
2025-04-11 14:30:00,107.99,108.09,107.83,107.83,22748.0,107.0259,107.125,106.8674,106.8674,22748.0
2025-04-11 14:35:00,107.92,108.41,107.76,108.34,29692.0,106.9566,107.4422,106.798,107.3728,29692.0
2025-04-11 14:40:00,108.42,108.74,108.35,108.39,36833.0,107.4521,107.7692,107.3827,107.4224,36833.0
2025-04-11 14:45:00,108.38,108.73,108.37,108.72,14672.0,107.4125,107.7593,107.4025,107.7494,14672.0
2025-04-11 14:50:00,108.74,108.75,108.17,108.5,50596.0,107.7692,107.7792,107.2043,107.5314,50596.0
2025-04-11 14:55:00,108.42,108.55,108.21,108.21,22195.0,107.4521,107.5809,107.244,107.244,22195.0
2025-04-11 15:00:00,108.21,109.14,108.21,108.91,29680.0,107.244,108.1657,107.244,107.9377,29680.0
2025-04-11 15:05:00,108.95,109.34,108.81,109.29,29292.0,107.9774,108.3639,107.8386,108.3143,29292.0
2025-04-11 15:10:00,109.25,109.57,109.09,109.41,29137.0,108.2747,108.5918,108.1161,108.4333,29137.0
2025-04-11 15:15:00,109.45,109.62,109.23,109.47,51281.0,108.4729,108.6414,108.2549,108.4927,51281.0
2025-04-11 15:20:00,109.39,109.48,109.09,109.34,25471.0,108.4134,108.5026,108.1161,108.3639,25471.0
2025-04-11 15:25:00,109.31,109.54,109.23,109.3,32707.0,108.3342,108.5621,108.2549,108.3242,32707.0
2025-04-11 15:30:00,109.3,109.4,108.85,108.99,51886.0,108.3242,108.4233,107.8783,108.017,51886.0
2025-04-11 15:35:00,108.97,109.01,108.56,108.78,62656.0,107.9972,108.0368,107.5908,107.8089,62656.0
2025-04-11 15:40:00,108.79,109.02,108.7,108.86,50104.0,107.8188,108.0467,107.7296,107.8882,50104.0
2025-04-11 15:45:00,108.85,108.98,108.6,108.67,57174.0,107.8783,108.0071,107.6305,107.6999,57174.0
2025-04-11 15:50:00,108.73,108.79,108.32,108.45,108974.0,107.7593,107.8188,107.353,107.4818,108974.0
2025-04-11 15:55:00,108.47,108.66,108.4,108.54,241538.0,107.5017,107.69,107.4323,107.571,241538.0
2025-04-14 09:30:00,111.16,111.5,109.72,110.11,77829.0,110.1676,110.5046,108.7405,109.127,77829.0
2025-04-14 09:35:00,110.14,110.33,109.5,109.61,40252.0,109.1567,109.345,108.5225,108.6315,40252.0
2025-04-14 09:40:00,109.65,110.11,109.0,109.62,37575.0,108.6711,109.127,108.0269,108.6414,37575.0
2025-04-14 09:45:00,109.56,109.86,109.16,109.38,23956.0,108.5819,108.8792,108.1855,108.4035,23956.0
2025-04-14 09:50:00,109.39,109.58,108.77,109.18,42754.0,108.4134,108.6017,107.799,108.2053,42754.0
2025-04-14 09:55:00,109.22,109.22,108.4,108.5,10738.0,108.245,108.245,107.4323,107.5314,10738.0
2025-04-14 10:00:00,108.5,108.68,108.14,108.29,41068.0,107.5314,107.7098,107.1746,107.3233,41068.0
2025-04-14 10:05:00,108.42,108.97,108.2,108.34,21376.0,107.4521,107.9972,107.2341,107.3728,21376.0
2025-04-14 10:10:00,108.48,108.53,108.26,108.32,27383.0,107.5116,107.5611,107.2935,107.353,27383.0
2025-04-14 10:15:00,108.26,108.4,107.83,108.0,16412.0,107.2935,107.4323,106.8674,107.0358,16412.0
2025-04-14 10:20:00,108.12,108.32,107.84,108.09,13112.0,107.1548,107.353,106.8773,107.125,13112.0
2025-04-14 10:25:00,108.05,108.45,108.0,108.3,19287.0,107.0854,107.4818,107.0358,107.3332,19287.0
2025-04-14 10:30:00,108.4,108.57,108.15,108.15,27485.0,107.4323,107.6008,107.1845,107.1845,27485.0
2025-04-14 10:35:00,108.03,108.24,107.93,108.17,41717.0,107.0656,107.2737,106.9665,107.2043,41717.0
2025-04-14 10:40:00,108.13,108.44,108.08,108.08,10641.0,107.1647,107.4719,107.1151,107.1151,10641.0
2025-04-14 10:45:00,108.08,108.43,107.9,108.34,12628.0,107.1151,107.462,106.9367,107.3728,12628.0
2025-04-14 10:50:00,108.4,108.55,108.24,108.33,44205.0,107.4323,107.5809,107.2737,107.3629,44205.0
2025-04-14 10:55:00,108.26,108.31,107.84,108.01,19540.0,107.2935,107.3431,106.8773,107.0458,19540.0
2025-04-14 11:00:00,108.09,108.1,107.65,107.84,26175.0,107.125,107.135,106.689,106.8773,26175.0
2025-04-14 11:05:00,107.81,107.91,107.51,107.56,14821.0,106.8475,106.9467,106.5502,106.5998,14821.0
2025-04-14 11:10:00,107.63,107.82,107.36,107.36,29708.0,106.6691,106.8575,106.4016,106.4016,29708.0
2025-04-14 11:15:00,107.47,107.63,107.36,107.5,25190.0,106.5106,106.6691,106.4016,106.5403,25190.0
2025-04-14 11:20:00,107.5,107.8,107.37,107.37,15975.0,106.5403,106.8376,106.4115,106.4115,15975.0
2025-04-14 11:25:00,107.32,107.45,107.05,107.07,25981.0,106.3619,106.4908,106.0943,106.1141,25981.0
2025-04-14 11:30:00,107.12,107.41,106.91,107.34,28432.0,106.1637,106.4511,105.9556,106.3817,28432.0
2025-04-14 11:35:00,107.42,107.44,107.0,107.1,21452.0,106.461,106.4808,106.0448,106.1439,21452.0
2025-04-14 11:40:00,107.06,107.11,106.68,107.09,21664.0,106.1042,106.1538,105.7276,106.134,21664.0
2025-04-14 11:45:00,107.06,107.06,106.52,106.69,16467.0,106.1042,106.1042,105.5691,105.7375,16467.0
2025-04-14 11:50:00,106.69,106.88,106.6,106.69,12143.0,105.7375,105.9258,105.6483,105.7375,12143.0
2025-04-14 11:55:00,106.73,106.99,106.59,106.59,14606.0,105.7772,106.0349,105.6384,105.6384,14606.0
2025-04-14 12:00:00,106.65,106.83,106.56,106.81,14060.0,105.6979,105.8763,105.6087,105.8565,14060.0
2025-04-14 12:05:00,106.73,106.82,106.48,106.56,11027.0,105.7772,105.8664,105.5294,105.6087,11027.0
2025-04-14 12:10:00,106.39,106.48,106.12,106.41,13379.0,105.4402,105.5294,105.1726,105.46,13379.0
2025-04-14 12:15:00,106.43,106.8,106.41,106.73,25395.0,105.4799,105.8466,105.46,105.7772,25395.0
2025-04-14 12:20:00,106.82,106.83,106.56,106.63,9981.0,105.8664,105.8763,105.6087,105.6781,9981.0
2025-04-14 12:25:00,106.62,106.7,106.36,106.48,29658.0,105.6682,105.7475,105.4105,105.5294,29658.0
2025-04-14 12:30:00,106.58,107.07,106.58,107.04,32462.0,105.6285,106.1141,105.6285,106.0844,32462.0
2025-04-14 12:35:00,107.04,107.1,106.86,106.93,17086.0,106.0844,106.1439,105.906,105.9754,17086.0
2025-04-14 12:40:00,106.98,107.11,106.86,106.93,12317.0,106.025,106.1538,105.906,105.9754,12317.0
2025-04-14 12:45:00,106.98,107.17,106.98,107.0,17128.0,106.025,106.2133,106.025,106.0448,17128.0
2025-04-14 12:50:00,106.98,107.06,106.81,107.04,9286.0,106.025,106.1042,105.8565,106.0844,9286.0
2025-04-14 12:55:00,107.03,107.07,106.67,106.87,7119.0,106.0745,106.1141,105.7177,105.9159,7119.0
2025-04-14 13:00:00,106.87,107.87,106.64,106.73,35906.0,105.9159,106.907,105.688,105.7772,35906.0
2025-04-14 13:05:00,106.75,106.87,106.55,106.76,32308.0,105.797,105.9159,105.5988,105.8069,32308.0
2025-04-14 13:10:00,106.77,106.9,106.73,106.84,4708.0,105.8168,105.9457,105.7772,105.8862,4708.0
2025-04-14 13:15:00,106.83,106.97,106.62,106.87,28080.0,105.8763,106.015,105.6682,105.9159,28080.0
2025-04-14 13:20:00,106.83,107.03,106.81,106.81,18530.0,105.8763,106.0745,105.8565,105.8565,18530.0
2025-04-14 13:25:00,106.82,107.02,106.62,106.66,37415.0,105.8664,106.0646,105.6682,105.7078,37415.0
2025-04-14 13:30:00,106.69,106.84,106.43,106.68,47474.0,105.7375,105.8862,105.4799,105.7276,47474.0
2025-04-14 13:35:00,106.66,106.77,106.53,106.64,18464.0,105.7078,105.8168,105.579,105.688,18464.0
2025-04-14 13:40:00,106.64,106.92,106.61,106.62,45234.0,105.688,105.9655,105.6583,105.6682,45234.0
2025-04-14 13:45:00,106.64,106.88,106.56,106.8,24159.0,105.688,105.9258,105.6087,105.8466,24159.0
2025-04-14 13:50:00,106.83,107.39,106.75,107.17,38494.0,105.8763,106.4313,105.797,106.2133,38494.0
2025-04-14 13:55:00,107.22,107.35,107.02,107.16,13793.0,106.2628,106.3916,106.0646,106.2033,13793.0
2025-04-14 14:00:00,107.28,107.4,107.1,107.39,8326.0,106.3223,106.4412,106.1439,106.4313,8326.0
2025-04-14 14:05:00,107.34,107.43,107.26,107.28,4927.0,106.3817,106.4709,106.3025,106.3223,4927.0
2025-04-14 14:10:00,107.35,107.46,107.25,107.35,18230.0,106.3916,106.5007,106.2925,106.3916,18230.0
2025-04-14 14:15:00,107.37,107.54,107.31,107.53,10545.0,106.4115,106.58,106.352,106.57,10545.0
2025-04-14 14:20:00,107.51,107.6,107.45,107.55,60599.0,106.5502,106.6394,106.4908,106.5899,60599.0
2025-04-14 14:25:00,107.54,107.63,107.31,107.57,16687.0,106.58,106.6691,106.352,106.6097,16687.0
2025-04-14 14:30:00,107.56,107.64,107.45,107.55,16916.0,106.5998,106.6791,106.4908,106.5899,16916.0
2025-04-14 14:35:00,107.5,107.62,107.38,107.45,17423.0,106.5403,106.6592,106.4214,106.4908,17423.0
2025-04-14 14:40:00,107.53,107.71,107.46,107.68,10108.0,106.57,106.7484,106.5007,106.7187,10108.0
2025-04-14 14:45:00,107.69,107.71,107.49,107.59,61098.0,106.7286,106.7484,106.5304,106.6295,61098.0
2025-04-14 14:50:00,107.6,107.63,107.42,107.62,26252.0,106.6394,106.6691,106.461,106.6592,26252.0
2025-04-14 14:55:00,107.62,107.67,107.49,107.5,28254.0,106.6592,106.7088,106.5304,106.5403,28254.0
2025-04-14 15:00:00,107.6,107.71,107.48,107.53,24209.0,106.6394,106.7484,106.5205,106.57,24209.0
2025-04-14 15:05:00,107.53,107.7,107.35,107.45,38394.0,106.57,106.7385,106.3916,106.4908,38394.0
2025-04-14 15:10:00,107.49,107.54,107.38,107.43,11390.0,106.5304,106.58,106.4214,106.4709,11390.0
2025-04-14 15:15:00,107.48,107.49,107.23,107.25,12468.0,106.5205,106.5304,106.2727,106.2925,12468.0
2025-04-14 15:20:00,107.25,107.41,107.19,107.31,16704.0,106.2925,106.4511,106.2331,106.352,16704.0
2025-04-14 15:25:00,107.3,107.39,107.17,107.34,26692.0,106.3421,106.4313,106.2133,106.3817,26692.0
2025-04-14 15:30:00,107.29,107.35,107.14,107.28,53586.0,106.3322,106.3916,106.1835,106.3223,53586.0
2025-04-14 15:35:00,107.28,107.4,107.13,107.33,49297.0,106.3223,106.4412,106.1736,106.3718,49297.0
2025-04-14 15:40:00,107.29,107.63,107.27,107.59,18930.0,106.3322,106.6691,106.3124,106.6295,18930.0
2025-04-14 15:45:00,107.57,107.75,107.49,107.59,22009.0,106.6097,106.7881,106.5304,106.6295,22009.0
2025-04-14 15:50:00,107.49,107.82,107.39,107.72,53585.0,106.5304,106.8575,106.4313,106.7583,53585.0
2025-04-14 15:55:00,107.68,107.78,107.37,107.63,259675.0,106.7187,106.8178,106.4115,106.6691,259675.0
2025-04-15 09:30:00,107.74,108.78,107.65,108.28,64234.0,106.7782,107.8089,106.689,107.3133,64234.0
2025-04-15 09:35:00,108.26,108.85,108.1,108.68,40511.0,107.2935,107.8783,107.135,107.7098,40511.0
2025-04-15 09:40:00,108.68,108.76,108.34,108.64,18813.0,107.7098,107.7891,107.3728,107.6701,18813.0
2025-04-15 09:45:00,108.69,108.69,108.2,108.55,49454.0,107.7197,107.7197,107.2341,107.5809,49454.0
2025-04-15 09:50:00,108.57,109.1,108.41,108.55,8679.0,107.6008,108.126,107.4422,107.5809,8679.0
2025-04-15 09:55:00,108.55,108.9,108.41,108.52,11817.0,107.5809,107.9278,107.4422,107.5512,11817.0
2025-04-15 10:00:00,108.52,108.58,108.19,108.37,13149.0,107.5512,107.6107,107.2242,107.4025,13149.0
2025-04-15 10:05:00,108.46,108.59,108.19,108.51,18834.0,107.4917,107.6206,107.2242,107.5413,18834.0
2025-04-15 10:10:00,108.58,108.9,108.54,108.78,14220.0,107.6107,107.9278,107.571,107.8089,14220.0
2025-04-15 10:15:00,108.63,108.99,108.33,108.37,19100.0,107.6602,108.017,107.3629,107.4025,19100.0
2025-04-15 10:20:00,108.36,108.71,108.15,108.27,21601.0,107.3926,107.7395,107.1845,107.3034,21601.0
2025-04-15 10:25:00,108.23,108.24,107.84,107.86,20589.0,107.2638,107.2737,106.8773,106.8971,20589.0
2025-04-15 10:30:00,107.86,108.05,107.65,107.73,10155.0,106.8971,107.0854,106.689,106.7683,10155.0
2025-04-15 10:35:00,107.65,107.67,107.24,107.41,16438.0,106.689,106.7088,106.2826,106.4511,16438.0
2025-04-15 10:40:00,107.48,107.86,107.42,107.75,12191.0,106.5205,106.8971,106.461,106.7881,12191.0
2025-04-15 10:45:00,107.75,107.88,107.39,107.67,17615.0,106.7881,106.9169,106.4313,106.7088,17615.0
2025-04-15 10:50:00,107.59,108.01,107.58,107.96,7649.0,106.6295,107.0458,106.6196,106.9962,7649.0
2025-04-15 10:55:00,107.98,108.14,107.87,107.9,37574.0,107.016,107.1746,106.907,106.9367,37574.0
2025-04-15 11:00:00,107.9,108.17,107.88,108.11,22144.0,106.9367,107.2043,106.9169,107.1449,22144.0
2025-04-15 11:05:00,108.11,108.11,107.85,107.92,11559.0,107.1449,107.1449,106.8872,106.9566,11559.0
2025-04-15 11:10:00,107.93,108.22,107.85,108.05,18130.0,106.9665,107.2539,106.8872,107.0854,18130.0
2025-04-15 11:15:00,108.2,108.22,107.98,107.98,22477.0,107.2341,107.2539,107.016,107.016,22477.0
2025-04-15 11:20:00,108.05,108.36,108.04,108.32,21920.0,107.0854,107.3926,107.0755,107.353,21920.0
2025-04-15 11:25:00,108.19,108.19,107.88,107.93,12167.0,107.2242,107.2242,106.9169,106.9665,12167.0
2025-04-15 11:30:00,107.93,108.27,107.93,108.19,35175.0,106.9665,107.3034,106.9665,107.2242,35175.0
2025-04-15 11:35:00,108.17,108.43,107.99,108.1,12298.0,107.2043,107.462,107.0259,107.135,12298.0
2025-04-15 11:40:00,108.03,108.14,107.74,107.79,23018.0,107.0656,107.1746,106.7782,106.8277,23018.0
2025-04-15 11:45:00,107.77,108.0,107.68,107.8,17977.0,106.8079,107.0358,106.7187,106.8376,17977.0
2025-04-15 11:50:00,107.8,108.0,107.69,107.75,102267.0,106.8376,107.0358,106.7286,106.7881,102267.0
2025-04-15 11:55:00,107.7,107.74,107.46,107.7,13174.0,106.7385,106.7782,106.5007,106.7385,13174.0
2025-04-15 12:00:00,107.71,107.86,107.67,107.86,10600.0,106.7484,106.8971,106.7088,106.8971,10600.0
2025-04-15 12:05:00,107.78,107.89,107.58,107.67,9504.0,106.8178,106.9268,106.6196,106.7088,9504.0
2025-04-15 12:10:00,107.67,107.87,107.67,107.81,6180.0,106.7088,106.907,106.7088,106.8475,6180.0
2025-04-15 12:15:00,107.93,108.02,107.78,107.8,16154.0,106.9665,107.0557,106.8178,106.8376,16154.0
2025-04-15 12:20:00,107.89,108.01,107.85,107.96,8983.0,106.9268,107.0458,106.8872,106.9962,8983.0
2025-04-15 12:25:00,107.97,107.97,107.66,107.66,16199.0,107.0061,107.0061,106.6989,106.6989,16199.0
2025-04-15 12:30:00,107.74,107.85,107.71,107.74,5994.0,106.7782,106.8872,106.7484,106.7782,5994.0
2025-04-15 12:35:00,107.74,107.8,107.67,107.71,4537.0,106.7782,106.8376,106.7088,106.7484,4537.0
2025-04-15 12:40:00,107.71,107.89,107.66,107.89,8593.0,106.7484,106.9268,106.6989,106.9268,8593.0
2025-04-15 12:45:00,107.94,107.99,107.79,107.91,22189.0,106.9764,107.0259,106.8277,106.9467,22189.0
2025-04-15 12:50:00,107.97,107.97,107.75,107.78,9651.0,107.0061,107.0061,106.7881,106.8178,9651.0
2025-04-15 12:55:00,107.76,107.8,107.46,107.61,9958.0,106.798,106.8376,106.5007,106.6493,9958.0
2025-04-15 13:00:00,107.61,107.7,107.51,107.7,6702.0,106.6493,106.7385,106.5502,106.7385,6702.0
2025-04-15 13:05:00,107.64,107.71,107.43,107.43,7684.0,106.6791,106.7484,106.4709,106.4709,7684.0
2025-04-15 13:10:00,107.53,107.58,107.44,107.58,4811.0,106.57,106.6196,106.4808,106.6196,4811.0
2025-04-15 13:15:00,107.58,107.59,107.35,107.45,18007.0,106.6196,106.6295,106.3916,106.4908,18007.0
2025-04-15 13:20:00,107.45,107.5,107.27,107.45,6749.0,106.4908,106.5403,106.3124,106.4908,6749.0
2025-04-15 13:25:00,107.41,107.52,107.27,107.35,54583.0,106.4511,106.5601,106.3124,106.3916,54583.0
2025-04-15 13:30:00,107.35,107.5,107.31,107.37,23697.0,106.3916,106.5403,106.352,106.4115,23697.0
2025-04-15 13:35:00,107.37,107.58,107.35,107.58,8589.0,106.4115,106.6196,106.3916,106.6196,8589.0
2025-04-15 13:40:00,107.57,107.75,107.54,107.72,11346.0,106.6097,106.7881,106.58,106.7583,11346.0
2025-04-15 13:45:00,107.7,107.71,107.51,107.67,17991.0,106.7385,106.7484,106.5502,106.7088,17991.0
2025-04-15 13:50:00,107.7,107.75,107.24,107.34,8997.0,106.7385,106.7881,106.2826,106.3817,8997.0
2025-04-15 13:55:00,107.38,107.44,107.2,107.23,24111.0,106.4214,106.4808,106.243,106.2727,24111.0
2025-04-15 14:00:00,107.23,107.36,107.23,107.32,7846.0,106.2727,106.4016,106.2727,106.3619,7846.0
2025-04-15 14:05:00,107.32,107.42,107.26,107.39,14408.0,106.3619,106.461,106.3025,106.4313,14408.0
2025-04-15 14:10:00,107.35,107.38,107.24,107.29,4264.0,106.3916,106.4214,106.2826,106.3322,4264.0
2025-04-15 14:15:00,107.29,107.34,107.21,107.22,6188.0,106.3322,106.3817,106.2529,106.2628,6188.0
2025-04-15 14:20:00,107.26,107.32,107.16,107.22,10081.0,106.3025,106.3619,106.2033,106.2628,10081.0
2025-04-15 14:25:00,107.24,107.42,107.21,107.21,11208.0,106.2826,106.461,106.2529,106.2529,11208.0
2025-04-15 14:30:00,107.27,107.4,107.25,107.37,8852.0,106.3124,106.4412,106.2925,106.4115,8852.0
2025-04-15 14:35:00,107.41,107.41,107.22,107.37,7510.0,106.4511,106.4511,106.2628,106.4115,7510.0
2025-04-15 14:40:00,107.37,107.54,107.34,107.54,15571.0,106.4115,106.58,106.3817,106.58,15571.0
2025-04-15 14:45:00,107.57,107.66,107.42,107.5,8420.0,106.6097,106.6989,106.461,106.5403,8420.0
2025-04-15 14:50:00,107.51,107.65,107.43,107.59,51165.0,106.5502,106.689,106.4709,106.6295,51165.0
2025-04-15 14:55:00,107.52,107.83,107.51,107.65,16073.0,106.5601,106.8674,106.5502,106.689,16073.0
2025-04-15 15:00:00,107.65,107.65,107.48,107.61,14354.0,106.689,106.689,106.5205,106.6493,14354.0
2025-04-15 15:05:00,107.61,107.65,107.52,107.54,10063.0,106.6493,106.689,106.5601,106.58,10063.0
2025-04-15 15:10:00,107.6,107.82,107.56,107.78,16082.0,106.6394,106.8575,106.5998,106.8178,16082.0
2025-04-15 15:15:00,107.77,107.93,107.71,107.87,7433.0,106.8079,106.9665,106.7484,106.907,7433.0
2025-04-15 15:20:00,107.86,107.91,107.69,107.86,27865.0,106.8971,106.9467,106.7286,106.8971,27865.0
2025-04-15 15:25:00,107.82,107.83,107.62,107.79,23872.0,106.8575,106.8674,106.6592,106.8277,23872.0
2025-04-15 15:30:00,107.82,107.89,107.61,107.65,31716.0,106.8575,106.9268,106.6493,106.689,31716.0
2025-04-15 15:35:00,107.61,107.76,107.59,107.74,24539.0,106.6493,106.798,106.6295,106.7782,24539.0
2025-04-15 15:40:00,107.73,107.81,107.59,107.74,31179.0,106.7683,106.8475,106.6295,106.7782,31179.0
2025-04-15 15:45:00,107.73,107.73,107.43,107.52,37937.0,106.7683,106.7683,106.4709,106.5601,37937.0
2025-04-15 15:50:00,107.55,107.71,107.44,107.66,44705.0,106.5899,106.7484,106.4808,106.6989,44705.0
2025-04-15 15:55:00,107.63,107.63,107.37,107.49,159269.0,106.6691,106.6691,106.4115,106.5304,159269.0
2025-04-16 09:30:00,107.15,108.0,106.63,107.85,72805.0,107.15,108.0,106.63,107.85,72805.0
2025-04-16 09:35:00,107.83,108.32,107.65,108.15,36150.0,107.83,108.32,107.65,108.15,36150.0
2025-04-16 09:40:00,108.16,108.38,107.76,108.21,17526.0,108.16,108.38,107.76,108.21,17526.0
2025-04-16 09:45:00,108.21,108.57,108.06,108.43,33121.0,108.21,108.57,108.06,108.43,33121.0
2025-04-16 09:50:00,108.43,108.48,107.71,107.92,18184.0,108.43,108.48,107.71,107.92,18184.0
2025-04-16 09:55:00,107.97,108.41,107.83,108.2,31167.0,107.97,108.41,107.83,108.2,31167.0
2025-04-16 10:00:00,108.22,108.91,108.15,108.83,26013.0,108.22,108.91,108.15,108.83,26013.0
2025-04-16 10:05:00,108.87,109.31,108.87,109.27,22920.0,108.87,109.31,108.87,109.27,22920.0
2025-04-16 10:10:00,109.26,109.39,109.14,109.31,42639.0,109.26,109.39,109.14,109.31,42639.0
2025-04-16 10:15:00,109.32,109.49,109.22,109.37,15196.0,109.32,109.49,109.22,109.37,15196.0
2025-04-16 10:20:00,109.31,109.46,109.19,109.41,27420.0,109.31,109.46,109.19,109.41,27420.0
2025-04-16 10:25:00,109.41,109.53,109.15,109.19,37568.0,109.41,109.53,109.15,109.19,37568.0
2025-04-16 10:30:00,109.12,109.3,108.95,109.25,48309.0,109.12,109.3,108.95,109.25,48309.0
2025-04-16 10:35:00,109.25,109.28,108.8,108.98,39481.0,109.25,109.28,108.8,108.98,39481.0
2025-04-16 10:40:00,108.97,109.26,108.96,109.26,36458.0,108.97,109.26,108.96,109.26,36458.0
2025-04-16 10:45:00,109.17,109.35,109.16,109.17,14632.0,109.17,109.35,109.16,109.17,14632.0
2025-04-16 10:50:00,109.17,109.2,109.08,109.1,16879.0,109.17,109.2,109.08,109.1,16879.0
2025-04-16 10:55:00,109.14,109.14,108.86,108.99,24601.0,109.14,109.14,108.86,108.99,24601.0
2025-04-16 11:00:00,108.95,109.1,108.74,108.75,21161.0,108.95,109.1,108.74,108.75,21161.0
2025-04-16 11:05:00,108.75,108.99,108.74,108.87,18774.0,108.75,108.99,108.74,108.87,18774.0
2025-04-16 11:10:00,108.91,108.92,108.61,108.68,27755.0,108.91,108.92,108.61,108.68,27755.0
2025-04-16 11:15:00,108.75,109.11,108.69,109.03,10904.0,108.75,109.11,108.69,109.03,10904.0
2025-04-16 11:20:00,109.03,109.49,109.02,109.41,22469.0,109.03,109.49,109.02,109.41,22469.0
2025-04-16 11:25:00,109.48,109.59,109.38,109.4,27958.0,109.48,109.59,109.38,109.4,27958.0
2025-04-16 11:30:00,109.45,109.63,109.31,109.63,17585.0,109.45,109.63,109.31,109.63,17585.0
2025-04-16 11:35:00,109.64,109.64,109.45,109.5,13864.0,109.64,109.64,109.45,109.5,13864.0
2025-04-16 11:40:00,109.43,109.52,109.32,109.41,10524.0,109.43,109.52,109.32,109.41,10524.0
2025-04-16 11:45:00,109.5,109.65,109.44,109.58,27909.0,109.5,109.65,109.44,109.58,27909.0
2025-04-16 11:50:00,109.57,109.77,109.48,109.53,67782.0,109.57,109.77,109.48,109.53,67782.0
2025-04-16 11:55:00,109.53,109.81,109.51,109.64,14519.0,109.53,109.81,109.51,109.64,14519.0
2025-04-16 12:00:00,109.7,109.7,109.55,109.64,11200.0,109.7,109.7,109.55,109.64,11200.0
2025-04-16 12:05:00,109.6,109.6,109.09,109.32,12204.0,109.6,109.6,109.09,109.32,12204.0
2025-04-16 12:10:00,109.32,109.38,109.18,109.29,7245.0,109.32,109.38,109.18,109.29,7245.0
2025-04-16 12:15:00,109.29,109.41,109.12,109.2,19132.0,109.29,109.41,109.12,109.2,19132.0
2025-04-16 12:20:00,109.2,109.31,109.18,109.27,7002.0,109.2,109.31,109.18,109.27,7002.0
2025-04-16 12:25:00,109.28,109.31,109.11,109.25,10940.0,109.28,109.31,109.11,109.25,10940.0
2025-04-16 12:30:00,109.25,109.41,109.25,109.41,12960.0,109.25,109.41,109.25,109.41,12960.0
2025-04-16 12:35:00,109.41,109.41,109.26,109.34,10755.0,109.41,109.41,109.26,109.34,10755.0
2025-04-16 12:40:00,109.34,109.49,109.23,109.41,9089.0,109.34,109.49,109.23,109.41,9089.0
2025-04-16 12:45:00,109.45,109.5,109.25,109.38,10407.0,109.45,109.5,109.25,109.38,10407.0
2025-04-16 12:50:00,109.42,109.58,109.35,109.49,22314.0,109.42,109.58,109.35,109.49,22314.0
2025-04-16 12:55:00,109.5,109.71,109.5,109.7,18227.0,109.5,109.71,109.5,109.7,18227.0
2025-04-16 13:00:00,109.6,109.78,109.52,109.69,17747.0,109.6,109.78,109.52,109.69,17747.0
2025-04-16 13:05:00,109.62,110.1,109.6,110.05,33609.0,109.62,110.1,109.6,110.05,33609.0
2025-04-16 13:10:00,110.02,110.14,109.9,110.08,19256.0,110.02,110.14,109.9,110.08,19256.0
2025-04-16 13:15:00,110.04,110.16,110.01,110.07,18382.0,110.04,110.16,110.01,110.07,18382.0
2025-04-16 13:20:00,110.09,110.09,109.78,109.86,11627.0,110.09,110.09,109.78,109.86,11627.0
2025-04-16 13:25:00,109.86,109.91,109.73,109.76,15613.0,109.86,109.91,109.73,109.76,15613.0
2025-04-16 13:30:00,109.72,109.76,109.03,109.11,31343.0,109.72,109.76,109.03,109.11,31343.0
2025-04-16 13:35:00,109.12,109.31,109.02,109.05,10765.0,109.12,109.31,109.02,109.05,10765.0
2025-04-16 13:40:00,108.99,109.03,108.81,108.87,9109.0,108.99,109.03,108.81,108.87,9109.0
2025-04-16 13:45:00,108.86,108.9,108.58,108.7,12302.0,108.86,108.9,108.58,108.7,12302.0
2025-04-16 13:50:00,108.72,108.72,108.44,108.56,15346.0,108.72,108.72,108.44,108.56,15346.0
2025-04-16 13:55:00,108.61,108.61,108.11,108.22,16961.0,108.61,108.61,108.11,108.22,16961.0
2025-04-16 14:00:00,108.22,108.59,108.09,108.16,20351.0,108.22,108.59,108.09,108.16,20351.0
2025-04-16 14:05:00,108.2,108.44,108.13,108.37,28109.0,108.2,108.44,108.13,108.37,28109.0
2025-04-16 14:10:00,108.48,108.52,108.38,108.47,7870.0,108.48,108.52,108.38,108.47,7870.0
2025-04-16 14:15:00,108.51,108.52,108.22,108.29,11453.0,108.51,108.52,108.22,108.29,11453.0
2025-04-16 14:20:00,108.29,108.66,108.21,108.59,16206.0,108.29,108.66,108.21,108.59,16206.0
2025-04-16 14:25:00,108.57,108.66,108.45,108.54,23278.0,108.57,108.66,108.45,108.54,23278.0
2025-04-16 14:30:00,108.55,108.79,108.53,108.67,21141.0,108.55,108.79,108.53,108.67,21141.0
2025-04-16 14:35:00,108.66,108.67,108.39,108.45,12770.0,108.66,108.67,108.39,108.45,12770.0
2025-04-16 14:40:00,108.48,108.54,108.36,108.44,14650.0,108.48,108.54,108.36,108.44,14650.0
2025-04-16 14:45:00,108.45,108.51,108.34,108.45,14693.0,108.45,108.51,108.34,108.45,14693.0
2025-04-16 14:50:00,108.45,108.53,108.39,108.5,17762.0,108.45,108.53,108.39,108.5,17762.0
2025-04-16 14:55:00,108.5,108.69,108.44,108.44,16113.0,108.5,108.69,108.44,108.44,16113.0
2025-04-16 15:00:00,108.45,108.66,108.39,108.44,17096.0,108.45,108.66,108.39,108.44,17096.0
2025-04-16 15:05:00,108.5,108.56,108.23,108.26,23663.0,108.5,108.56,108.23,108.26,23663.0
2025-04-16 15:10:00,108.26,108.47,108.11,108.33,28708.0,108.26,108.47,108.11,108.33,28708.0
2025-04-16 15:15:00,108.31,108.5,108.17,108.22,36362.0,108.31,108.5,108.17,108.22,36362.0
2025-04-16 15:20:00,108.17,108.25,107.98,108.02,28723.0,108.17,108.25,107.98,108.02,28723.0
2025-04-16 15:25:00,107.99,108.0,107.73,107.75,22924.0,107.99,108.0,107.73,107.75,22924.0
2025-04-16 15:30:00,107.78,108.18,107.78,108.16,24925.0,107.78,108.18,107.78,108.16,24925.0
2025-04-16 15:35:00,108.11,108.2,107.91,107.98,18826.0,108.11,108.2,107.91,107.98,18826.0
2025-04-16 15:40:00,107.98,108.02,107.83,107.83,30533.0,107.98,108.02,107.83,107.83,30533.0
2025-04-16 15:45:00,107.84,107.93,107.47,107.64,85218.0,107.84,107.93,107.47,107.64,85218.0
2025-04-16 15:50:00,107.66,108.07,107.47,107.99,52948.0,107.66,108.07,107.47,107.99,52948.0
2025-04-16 15:55:00,107.98,108.36,107.85,108.23,222565.0,107.98,108.36,107.85,108.23,222565.0
2025-04-17 09:30:00,109.68,110.72,108.81,110.28,168973.0,109.68,110.72,108.81,110.28,168973.0
2025-04-17 09:35:00,110.32,110.5,109.55,110.13,18851.0,110.32,110.5,109.55,110.13,18851.0
2025-04-17 09:40:00,110.16,110.53,109.66,110.3,20761.0,110.16,110.53,109.66,110.3,20761.0
2025-04-17 09:45:00,110.3,110.69,110.08,110.65,22173.0,110.3,110.69,110.08,110.65,22173.0
2025-04-17 09:50:00,110.7,110.85,110.2,110.72,24324.0,110.7,110.85,110.2,110.72,24324.0
2025-04-17 09:55:00,110.59,110.82,110.51,110.7,36294.0,110.59,110.82,110.51,110.7,36294.0
2025-04-17 10:00:00,110.7,111.0,110.39,110.64,22134.0,110.7,111.0,110.39,110.64,22134.0
2025-04-17 10:05:00,110.56,110.98,110.47,110.59,22058.0,110.56,110.98,110.47,110.59,22058.0
2025-04-17 10:10:00,110.59,110.9,110.47,110.55,25608.0,110.59,110.9,110.47,110.55,25608.0
2025-04-17 10:15:00,110.55,110.8,110.43,110.61,9887.0,110.55,110.8,110.43,110.61,9887.0
2025-04-17 10:20:00,110.61,110.74,110.34,110.42,18669.0,110.61,110.74,110.34,110.42,18669.0
2025-04-17 10:25:00,110.37,110.65,110.35,110.49,35699.0,110.37,110.65,110.35,110.49,35699.0
2025-04-17 10:30:00,110.49,110.68,110.41,110.5,12402.0,110.49,110.68,110.41,110.5,12402.0
2025-04-17 10:35:00,110.5,110.6,110.35,110.51,12275.0,110.5,110.6,110.35,110.51,12275.0
2025-04-17 10:40:00,110.46,110.75,110.41,110.58,10413.0,110.46,110.75,110.41,110.58,10413.0
2025-04-17 10:45:00,110.53,110.89,110.45,110.8,8346.0,110.53,110.89,110.45,110.8,8346.0
2025-04-17 10:50:00,110.82,110.95,110.41,110.61,51964.0,110.82,110.95,110.41,110.61,51964.0
2025-04-17 10:55:00,110.64,110.65,110.19,110.19,8961.0,110.64,110.65,110.19,110.19,8961.0
2025-04-17 11:00:00,110.23,110.65,110.23,110.64,10418.0,110.23,110.65,110.23,110.64,10418.0
2025-04-17 11:05:00,110.65,110.96,110.62,110.73,24301.0,110.65,110.96,110.62,110.73,24301.0
2025-04-17 11:10:00,110.73,111.15,110.73,111.09,9918.0,110.73,111.15,110.73,111.09,9918.0
2025-04-17 11:15:00,111.14,111.43,111.03,111.31,34202.0,111.14,111.43,111.03,111.31,34202.0
2025-04-17 11:20:00,111.37,111.46,111.14,111.3,7982.0,111.37,111.46,111.14,111.3,7982.0
2025-04-17 11:25:00,111.33,111.39,111.06,111.1,13008.0,111.33,111.39,111.06,111.1,13008.0
2025-04-17 11:30:00,111.15,111.35,111.07,111.23,20958.0,111.15,111.35,111.07,111.23,20958.0
2025-04-17 11:35:00,111.28,111.65,111.25,111.56,20737.0,111.28,111.65,111.25,111.56,20737.0
2025-04-17 11:40:00,111.52,111.57,111.32,111.48,12032.0,111.52,111.57,111.32,111.48,12032.0
2025-04-17 11:45:00,111.45,111.58,111.36,111.41,14083.0,111.45,111.58,111.36,111.41,14083.0
2025-04-17 11:50:00,111.39,111.59,111.22,111.38,14373.0,111.39,111.59,111.22,111.38,14373.0
2025-04-17 11:55:00,111.38,111.61,111.31,111.38,13805.0,111.38,111.61,111.31,111.38,13805.0
2025-04-17 12:00:00,111.38,111.89,111.38,111.42,26764.0,111.38,111.89,111.38,111.42,26764.0
2025-04-17 12:05:00,111.42,112.0,111.36,111.65,31003.0,111.42,112.0,111.36,111.65,31003.0
2025-04-17 12:10:00,111.7,111.9,111.55,111.83,19146.0,111.7,111.9,111.55,111.83,19146.0
2025-04-17 12:15:00,111.86,112.22,111.82,112.17,11394.0,111.86,112.22,111.82,112.17,11394.0
2025-04-17 12:20:00,112.21,112.43,112.1,112.33,11914.0,112.21,112.43,112.1,112.33,11914.0
2025-04-17 12:25:00,112.33,112.61,112.33,112.43,24228.0,112.33,112.61,112.33,112.43,24228.0
2025-04-17 12:30:00,112.48,112.68,112.36,112.55,16686.0,112.48,112.68,112.36,112.55,16686.0
2025-04-17 12:35:00,112.55,112.66,112.23,112.25,29964.0,112.55,112.66,112.23,112.25,29964.0
2025-04-17 12:40:00,112.26,112.3,111.91,112.16,19025.0,112.26,112.3,111.91,112.16,19025.0
2025-04-17 12:45:00,112.21,112.3,112.0,112.23,17007.0,112.21,112.3,112.0,112.23,17007.0
2025-04-17 12:50:00,112.31,112.47,112.21,112.39,12717.0,112.31,112.47,112.21,112.39,12717.0
2025-04-17 12:55:00,112.37,112.48,112.32,112.34,13995.0,112.37,112.48,112.32,112.34,13995.0
2025-04-17 13:00:00,112.42,112.45,112.14,112.22,18542.0,112.42,112.45,112.14,112.22,18542.0
2025-04-17 13:05:00,112.23,112.31,112.14,112.23,5580.0,112.23,112.31,112.14,112.23,5580.0
2025-04-17 13:10:00,112.17,112.21,111.89,111.95,23336.0,112.17,112.21,111.89,111.95,23336.0
2025-04-17 13:15:00,111.88,111.88,111.55,111.68,5568.0,111.88,111.88,111.55,111.68,5568.0
2025-04-17 13:20:00,111.66,111.66,111.51,111.57,10284.0,111.66,111.66,111.51,111.57,10284.0
2025-04-17 13:25:00,111.61,111.74,111.43,111.43,21253.0,111.61,111.74,111.43,111.43,21253.0
2025-04-17 13:30:00,111.48,111.74,111.48,111.72,12971.0,111.48,111.74,111.48,111.72,12971.0
2025-04-17 13:35:00,111.73,111.76,111.57,111.72,10307.0,111.73,111.76,111.57,111.72,10307.0
2025-04-17 13:40:00,111.82,111.84,111.62,111.83,15922.0,111.82,111.84,111.62,111.83,15922.0
2025-04-17 13:45:00,111.83,112.11,111.82,111.93,8129.0,111.83,112.11,111.82,111.93,8129.0
2025-04-17 13:50:00,111.95,112.17,111.91,112.05,13335.0,111.95,112.17,111.91,112.05,13335.0
2025-04-17 13:55:00,112.11,112.21,112.01,112.02,7815.0,112.11,112.21,112.01,112.02,7815.0
2025-04-17 14:00:00,112.04,112.17,111.97,112.16,18624.0,112.04,112.17,111.97,112.16,18624.0
2025-04-17 14:05:00,112.22,112.37,112.16,112.3,12251.0,112.22,112.37,112.16,112.3,12251.0
2025-04-17 14:10:00,112.31,112.37,112.1,112.14,9487.0,112.31,112.37,112.1,112.14,9487.0
2025-04-17 14:15:00,112.17,112.22,112.06,112.12,11174.0,112.17,112.22,112.06,112.12,11174.0
2025-04-17 14:20:00,112.11,112.21,112.09,112.1,8978.0,112.11,112.21,112.09,112.1,8978.0
2025-04-17 14:25:00,112.11,112.16,111.95,112.04,14776.0,112.11,112.16,111.95,112.04,14776.0
2025-04-17 14:30:00,112.04,112.23,112.0,112.03,10034.0,112.04,112.23,112.0,112.03,10034.0
2025-04-17 14:35:00,112.03,112.28,112.03,112.16,22402.0,112.03,112.28,112.03,112.16,22402.0
2025-04-17 14:40:00,112.15,112.24,112.08,112.15,31090.0,112.15,112.24,112.08,112.15,31090.0
2025-04-17 14:45:00,112.16,112.17,111.87,111.88,26482.0,112.16,112.17,111.87,111.88,26482.0
2025-04-17 14:50:00,111.85,112.05,111.79,111.88,10740.0,111.85,112.05,111.79,111.88,10740.0
2025-04-17 14:55:00,111.87,111.89,111.68,111.77,8061.0,111.87,111.89,111.68,111.77,8061.0
2025-04-17 15:00:00,111.73,111.79,111.56,111.59,9804.0,111.73,111.79,111.56,111.59,9804.0
2025-04-17 15:05:00,111.54,111.73,111.53,111.72,10843.0,111.54,111.73,111.53,111.72,10843.0
2025-04-17 15:10:00,111.69,111.69,111.42,111.48,14541.0,111.69,111.69,111.42,111.48,14541.0
2025-04-17 15:15:00,111.47,111.54,111.37,111.52,13558.0,111.47,111.54,111.37,111.52,13558.0
2025-04-17 15:20:00,111.52,111.7,111.23,111.61,19229.0,111.52,111.7,111.23,111.61,19229.0
2025-04-17 15:25:00,111.64,111.81,111.5,111.53,17773.0,111.64,111.81,111.5,111.53,17773.0
2025-04-17 15:30:00,111.53,111.89,111.43,111.46,43228.0,111.53,111.89,111.43,111.46,43228.0
2025-04-17 15:35:00,111.46,111.58,111.14,111.22,53352.0,111.46,111.58,111.14,111.22,53352.0
2025-04-17 15:40:00,111.24,111.3,111.01,111.16,51974.0,111.24,111.3,111.01,111.16,51974.0
2025-04-17 15:45:00,111.16,111.22,110.79,110.8,56140.0,111.16,111.22,110.79,110.8,56140.0
2025-04-17 15:50:00,110.8,110.89,110.49,110.87,70618.0,110.8,110.89,110.49,110.87,70618.0
2025-04-17 15:55:00,110.83,110.88,110.44,110.51,381058.0,110.83,110.88,110.44,110.51,381058.0
2025-04-21 09:30:00,108.58,108.61,107.41,108.08,49449.0,108.58,108.61,107.41,108.08,49449.0
2025-04-21 09:35:00,108.3,108.59,107.79,108.42,9567.0,108.3,108.59,107.79,108.42,9567.0
2025-04-21 09:40:00,108.5,109.06,108.41,109.06,10011.0,108.5,109.06,108.41,109.06,10011.0
2025-04-21 09:45:00,109.02,109.32,108.99,109.16,8210.0,109.02,109.32,108.99,109.16,8210.0
2025-04-21 09:50:00,109.3,109.32,108.86,108.93,8960.0,109.3,109.32,108.86,108.93,8960.0
2025-04-21 09:55:00,108.84,109.09,108.73,108.75,16753.0,108.84,109.09,108.73,108.75,16753.0
2025-04-21 10:00:00,108.75,108.75,108.48,108.48,38364.0,108.75,108.75,108.48,108.48,38364.0
2025-04-21 10:05:00,108.56,109.05,108.55,108.88,41244.0,108.56,109.05,108.55,108.88,41244.0
2025-04-21 10:10:00,108.96,109.21,108.93,108.94,21078.0,108.96,109.21,108.93,108.94,21078.0
2025-04-21 10:15:00,109.02,109.09,108.7,108.81,9459.0,109.02,109.09,108.7,108.81,9459.0
2025-04-21 10:20:00,108.91,108.92,108.53,108.54,8977.0,108.91,108.92,108.53,108.54,8977.0
2025-04-21 10:25:00,108.53,108.64,108.39,108.51,11061.0,108.53,108.64,108.39,108.51,11061.0
2025-04-21 10:30:00,108.39,108.58,108.36,108.48,8524.0,108.39,108.58,108.36,108.48,8524.0
2025-04-21 10:35:00,108.46,108.7,108.45,108.7,6535.0,108.46,108.7,108.45,108.7,6535.0
2025-04-21 10:40:00,108.7,108.85,108.63,108.64,11414.0,108.7,108.85,108.63,108.64,11414.0
2025-04-21 10:45:00,108.73,108.93,108.71,108.73,14848.0,108.73,108.93,108.71,108.73,14848.0
2025-04-21 10:50:00,108.71,108.88,108.7,108.78,9514.0,108.71,108.88,108.7,108.78,9514.0
2025-04-21 10:55:00,108.78,108.91,108.63,108.63,37216.0,108.78,108.91,108.63,108.63,37216.0
2025-04-21 11:00:00,108.63,108.71,108.48,108.57,11075.0,108.63,108.71,108.48,108.57,11075.0
2025-04-21 11:05:00,108.61,108.8,108.59,108.66,10694.0,108.61,108.8,108.59,108.66,10694.0
2025-04-21 11:10:00,108.61,108.73,108.5,108.5,14701.0,108.61,108.73,108.5,108.5,14701.0
2025-04-21 11:15:00,108.5,108.58,108.3,108.52,12454.0,108.5,108.58,108.3,108.52,12454.0
2025-04-21 11:20:00,108.57,108.62,108.34,108.35,16568.0,108.57,108.62,108.34,108.35,16568.0
2025-04-21 11:25:00,108.36,108.61,108.31,108.56,23117.0,108.36,108.61,108.31,108.56,23117.0
2025-04-21 11:30:00,108.58,108.68,108.53,108.67,8882.0,108.58,108.68,108.53,108.67,8882.0
2025-04-21 11:35:00,108.71,108.79,108.61,108.65,8877.0,108.71,108.79,108.61,108.65,8877.0
2025-04-21 11:40:00,108.74,108.86,108.44,108.44,7298.0,108.74,108.86,108.44,108.44,7298.0
2025-04-21 11:45:00,108.46,108.5,108.25,108.31,4725.0,108.46,108.5,108.25,108.31,4725.0
2025-04-21 11:50:00,108.33,108.35,108.08,108.08,9987.0,108.33,108.35,108.08,108.08,9987.0
2025-04-21 11:55:00,108.14,108.15,107.98,107.98,7279.0,108.14,108.15,107.98,107.98,7279.0
2025-04-21 12:00:00,108.03,108.09,107.97,108.05,15538.0,108.03,108.09,107.97,108.05,15538.0
2025-04-21 12:05:00,108.07,108.18,108.0,108.17,13455.0,108.07,108.18,108.0,108.17,13455.0
2025-04-21 12:10:00,108.16,108.38,108.16,108.38,8217.0,108.16,108.38,108.16,108.38,8217.0
2025-04-21 12:15:00,108.36,108.4,108.21,108.29,6172.0,108.36,108.4,108.21,108.29,6172.0
2025-04-21 12:20:00,108.29,108.39,108.28,108.38,6291.0,108.29,108.39,108.28,108.38,6291.0
2025-04-21 12:25:00,108.4,108.41,108.25,108.25,5175.0,108.4,108.41,108.25,108.25,5175.0
2025-04-21 12:30:00,108.28,108.57,108.27,108.57,9125.0,108.28,108.57,108.27,108.57,9125.0
2025-04-21 12:35:00,108.58,108.67,108.56,108.67,9575.0,108.58,108.67,108.56,108.67,9575.0
2025-04-21 12:40:00,108.67,108.75,108.59,108.59,9004.0,108.67,108.75,108.59,108.59,9004.0
2025-04-21 12:45:00,108.55,108.6,108.43,108.5,4850.0,108.55,108.6,108.43,108.5,4850.0
2025-04-21 12:50:00,108.43,108.43,108.18,108.2,5390.0,108.43,108.43,108.18,108.2,5390.0
2025-04-21 12:55:00,108.22,108.22,107.98,108.0,5931.0,108.22,108.22,107.98,108.0,5931.0
2025-04-21 13:00:00,108.0,108.05,107.72,107.75,7020.0,108.0,108.05,107.72,107.75,7020.0
2025-04-21 13:05:00,107.79,107.87,107.66,107.8,10627.0,107.79,107.87,107.66,107.8,10627.0
2025-04-21 13:10:00,107.84,107.95,107.76,107.82,12721.0,107.84,107.95,107.76,107.82,12721.0
2025-04-21 13:15:00,107.76,107.88,107.76,107.85,18144.0,107.76,107.88,107.76,107.85,18144.0
2025-04-21 13:20:00,107.88,108.05,107.83,107.83,13492.0,107.88,108.05,107.83,107.83,13492.0
2025-04-21 13:25:00,107.8,107.93,107.65,107.66,11074.0,107.8,107.93,107.65,107.66,11074.0
2025-04-21 13:30:00,107.64,107.93,107.64,107.8,19678.0,107.64,107.93,107.64,107.8,19678.0
2025-04-21 13:35:00,107.84,107.95,107.72,107.75,15473.0,107.84,107.95,107.72,107.75,15473.0
2025-04-21 13:40:00,107.74,107.9,107.69,107.77,19194.0,107.74,107.9,107.69,107.77,19194.0
2025-04-21 13:45:00,107.78,107.95,107.75,107.9,15110.0,107.78,107.95,107.75,107.9,15110.0
2025-04-21 13:50:00,107.9,108.03,107.83,107.95,12403.0,107.9,108.03,107.83,107.95,12403.0
2025-04-21 13:55:00,107.91,107.93,107.8,107.83,13030.0,107.91,107.93,107.8,107.83,13030.0
2025-04-21 14:00:00,107.84,107.88,107.69,107.74,16772.0,107.84,107.88,107.69,107.74,16772.0
2025-04-21 14:05:00,107.74,107.74,107.49,107.5,10099.0,107.74,107.74,107.49,107.5,10099.0
2025-04-21 14:10:00,107.45,107.65,107.43,107.57,8435.0,107.45,107.65,107.43,107.57,8435.0
2025-04-21 14:15:00,107.52,107.73,107.47,107.65,4549.0,107.52,107.73,107.47,107.65,4549.0
2025-04-21 14:20:00,107.67,107.75,107.62,107.75,10435.0,107.67,107.75,107.62,107.75,10435.0
2025-04-21 14:25:00,107.72,107.86,107.7,107.85,9379.0,107.72,107.86,107.7,107.85,9379.0
2025-04-21 14:30:00,107.85,107.99,107.85,107.93,10038.0,107.85,107.99,107.85,107.93,10038.0
2025-04-21 14:35:00,107.97,108.03,107.9,107.99,7839.0,107.97,108.03,107.9,107.99,7839.0
2025-04-21 14:40:00,107.98,107.98,107.85,107.88,16878.0,107.98,107.98,107.85,107.88,16878.0
2025-04-21 14:45:00,107.92,108.08,107.87,107.96,13172.0,107.92,108.08,107.87,107.96,13172.0
2025-04-21 14:50:00,107.94,107.97,107.83,107.87,16911.0,107.94,107.97,107.83,107.87,16911.0
2025-04-21 14:55:00,107.85,107.9,107.78,107.83,28017.0,107.85,107.9,107.78,107.83,28017.0
2025-04-21 15:00:00,107.86,108.25,107.86,108.14,17244.0,107.86,108.25,107.86,108.14,17244.0
2025-04-21 15:05:00,108.14,108.2,108.06,108.07,15075.0,108.14,108.2,108.06,108.07,15075.0
2025-04-21 15:10:00,108.05,108.12,107.95,108.09,8418.0,108.05,108.12,107.95,108.09,8418.0
2025-04-21 15:15:00,108.08,108.12,107.97,108.11,11558.0,108.08,108.12,107.97,108.11,11558.0
2025-04-21 15:20:00,108.15,108.31,108.13,108.2,15197.0,108.15,108.31,108.13,108.2,15197.0
2025-04-21 15:25:00,108.17,108.24,108.07,108.12,12298.0,108.17,108.24,108.07,108.12,12298.0
2025-04-21 15:30:00,108.14,108.3,108.08,108.3,13650.0,108.14,108.3,108.08,108.3,13650.0
2025-04-21 15:35:00,108.24,108.62,108.24,108.46,24905.0,108.24,108.62,108.24,108.46,24905.0
2025-04-21 15:40:00,108.48,108.59,108.39,108.5,18746.0,108.48,108.59,108.39,108.5,18746.0
2025-04-21 15:45:00,108.48,108.7,108.43,108.7,28511.0,108.48,108.7,108.43,108.7,28511.0
2025-04-21 15:50:00,108.68,108.97,108.56,108.77,56265.0,108.68,108.97,108.56,108.77,56265.0
2025-04-21 15:55:00,108.79,109.17,108.78,109.11,263476.0,108.79,109.17,108.78,109.11,263476.0
2025-04-22 09:30:00,110.85,111.98,110.67,111.85,66713.0,110.85,111.98,110.67,111.85,66713.0
2025-04-22 09:35:00,111.98,111.98,111.11,111.48,14180.0,111.98,111.98,111.11,111.48,14180.0
2025-04-22 09:40:00,111.64,111.86,111.43,111.69,22389.0,111.64,111.86,111.43,111.69,22389.0
2025-04-22 09:45:00,111.7,111.71,111.08,111.23,25171.0,111.7,111.71,111.08,111.23,25171.0
2025-04-22 09:50:00,111.18,111.24,110.65,110.69,54173.0,111.18,111.24,110.65,110.69,54173.0
2025-04-22 09:55:00,110.7,110.79,110.45,110.61,14728.0,110.7,110.79,110.45,110.61,14728.0
2025-04-22 10:00:00,110.61,110.65,110.21,110.39,14383.0,110.61,110.65,110.21,110.39,14383.0
2025-04-22 10:05:00,110.48,110.69,110.34,110.67,10602.0,110.48,110.69,110.34,110.67,10602.0
2025-04-22 10:10:00,110.67,110.85,110.62,110.72,10852.0,110.67,110.85,110.62,110.72,10852.0
2025-04-22 10:15:00,110.7,110.83,110.65,110.82,7128.0,110.7,110.83,110.65,110.82,7128.0
2025-04-22 10:20:00,110.75,111.05,110.73,111.03,14046.0,110.75,111.05,110.73,111.03,14046.0
2025-04-22 10:25:00,110.98,111.16,110.73,110.79,23094.0,110.98,111.16,110.73,110.79,23094.0
2025-04-22 10:30:00,110.79,110.91,110.71,110.88,13812.0,110.79,110.91,110.71,110.88,13812.0
2025-04-22 10:35:00,110.82,110.88,110.72,110.88,7888.0,110.82,110.88,110.72,110.88,7888.0
2025-04-22 10:40:00,110.83,111.0,110.79,110.88,4658.0,110.83,111.0,110.79,110.88,4658.0
2025-04-22 10:45:00,110.85,111.0,110.77,110.93,4736.0,110.85,111.0,110.77,110.93,4736.0
2025-04-22 10:50:00,110.88,111.14,110.88,111.06,4379.0,110.88,111.14,110.88,111.06,4379.0
2025-04-22 10:55:00,111.16,111.33,111.15,111.33,8913.0,111.16,111.33,111.15,111.33,8913.0
2025-04-22 11:00:00,111.28,111.45,111.26,111.35,3836.0,111.28,111.45,111.26,111.35,3836.0
2025-04-22 11:05:00,111.32,111.66,111.29,111.55,9095.0,111.32,111.66,111.29,111.55,9095.0
2025-04-22 11:10:00,111.55,111.93,111.54,111.79,11417.0,111.55,111.93,111.54,111.79,11417.0
2025-04-22 11:15:00,111.86,111.91,111.55,111.6,11141.0,111.86,111.91,111.55,111.6,11141.0
2025-04-22 11:20:00,111.53,111.8,111.45,111.59,20978.0,111.53,111.8,111.45,111.59,20978.0
2025-04-22 11:25:00,111.59,111.69,111.28,111.28,20662.0,111.59,111.69,111.28,111.28,20662.0
2025-04-22 11:30:00,111.29,111.36,111.13,111.28,7899.0,111.29,111.36,111.13,111.28,7899.0
2025-04-22 11:35:00,111.33,111.4,111.21,111.27,7125.0,111.33,111.4,111.21,111.27,7125.0
2025-04-22 11:40:00,111.35,111.42,111.26,111.29,5591.0,111.35,111.42,111.26,111.29,5591.0
2025-04-22 11:45:00,111.31,111.41,111.25,111.25,7093.0,111.31,111.41,111.25,111.25,7093.0
2025-04-22 11:50:00,111.33,111.43,111.23,111.43,5391.0,111.33,111.43,111.23,111.43,5391.0
2025-04-22 11:55:00,111.4,111.74,111.33,111.58,7448.0,111.4,111.74,111.33,111.58,7448.0
2025-04-22 12:00:00,111.71,112.32,111.7,112.19,10120.0,111.71,112.32,111.7,112.19,10120.0
2025-04-22 12:05:00,112.18,112.24,112.03,112.08,4442.0,112.18,112.24,112.03,112.08,4442.0
2025-04-22 12:10:00,111.99,112.12,111.94,112.1,5125.0,111.99,112.12,111.94,112.1,5125.0
2025-04-22 12:15:00,112.17,112.19,112.03,112.09,3491.0,112.17,112.19,112.03,112.09,3491.0
2025-04-22 12:20:00,112.12,112.31,112.12,112.31,4092.0,112.12,112.31,112.12,112.31,4092.0
2025-04-22 12:25:00,112.28,112.46,112.27,112.36,7863.0,112.28,112.46,112.27,112.36,7863.0
2025-04-22 12:30:00,112.33,112.36,112.15,112.18,5159.0,112.33,112.36,112.15,112.18,5159.0
2025-04-22 12:35:00,112.17,112.24,112.12,112.17,4161.0,112.17,112.24,112.12,112.17,4161.0
2025-04-22 12:40:00,112.21,112.21,111.94,112.16,4719.0,112.21,112.21,111.94,112.16,4719.0
2025-04-22 12:45:00,112.18,112.18,111.97,112.08,2426.0,112.18,112.18,111.97,112.08,2426.0
2025-04-22 12:50:00,112.04,112.1,111.94,112.07,2213.0,112.04,112.1,111.94,112.07,2213.0
2025-04-22 12:55:00,112.04,112.04,111.85,111.93,6539.0,112.04,112.04,111.85,111.93,6539.0
2025-04-22 13:00:00,111.94,111.95,111.75,111.76,5338.0,111.94,111.95,111.75,111.76,5338.0
2025-04-22 13:05:00,111.76,111.96,111.65,111.9,35127.0,111.76,111.96,111.65,111.9,35127.0
2025-04-22 13:10:00,111.76,111.76,111.25,111.32,2540.0,111.76,111.76,111.25,111.32,2540.0
2025-04-22 13:15:00,111.24,111.24,110.87,111.04,4934.0,111.24,111.24,110.87,111.04,4934.0
2025-04-22 13:20:00,111.05,111.07,110.65,110.79,9198.0,111.05,111.07,110.65,110.79,9198.0
2025-04-22 13:25:00,110.73,111.19,110.44,110.55,19967.0,110.73,111.19,110.44,110.55,19967.0
2025-04-22 13:30:00,110.55,110.65,110.28,110.52,12525.0,110.55,110.65,110.28,110.52,12525.0
2025-04-22 13:35:00,110.65,110.74,110.41,110.47,40785.0,110.65,110.74,110.41,110.47,40785.0
2025-04-22 13:40:00,110.57,110.65,110.43,110.48,6191.0,110.57,110.65,110.43,110.48,6191.0
2025-04-22 13:45:00,110.44,110.54,110.33,110.36,5160.0,110.44,110.54,110.33,110.36,5160.0
2025-04-22 13:50:00,110.41,110.6,110.4,110.51,35014.0,110.41,110.6,110.4,110.51,35014.0
2025-04-22 13:55:00,110.53,110.63,110.4,110.41,5930.0,110.53,110.63,110.4,110.41,5930.0
2025-04-22 14:00:00,110.41,110.81,110.4,110.81,4324.0,110.41,110.81,110.4,110.81,4324.0
2025-04-22 14:05:00,110.78,111.06,110.76,110.91,29367.0,110.78,111.06,110.76,110.91,29367.0
2025-04-22 14:10:00,110.91,111.01,110.84,110.97,8556.0,110.91,111.01,110.84,110.97,8556.0
2025-04-22 14:15:00,111.02,111.05,110.89,111.02,26288.0,111.02,111.05,110.89,111.02,26288.0
2025-04-22 14:20:00,110.95,111.27,110.94,111.18,7863.0,110.95,111.27,110.94,111.18,7863.0
2025-04-22 14:25:00,111.2,111.26,111.11,111.21,4692.0,111.2,111.26,111.11,111.21,4692.0
2025-04-22 14:30:00,111.21,111.37,111.18,111.29,8431.0,111.21,111.37,111.18,111.29,8431.0
2025-04-22 14:35:00,111.29,111.34,111.27,111.28,4599.0,111.29,111.34,111.27,111.28,4599.0
2025-04-22 14:40:00,111.29,111.5,111.28,111.47,5833.0,111.29,111.5,111.28,111.47,5833.0
2025-04-22 14:45:00,111.47,111.55,111.41,111.47,14304.0,111.47,111.55,111.41,111.47,14304.0
2025-04-22 14:50:00,111.5,111.56,111.42,111.52,20672.0,111.5,111.56,111.42,111.52,20672.0
2025-04-22 14:55:00,111.52,111.72,111.51,111.59,19428.0,111.52,111.72,111.51,111.59,19428.0
2025-04-22 15:00:00,111.6,111.65,111.5,111.58,8409.0,111.6,111.65,111.5,111.58,8409.0
2025-04-22 15:05:00,111.54,111.59,111.41,111.48,5895.0,111.54,111.59,111.41,111.48,5895.0
2025-04-22 15:10:00,111.51,111.53,111.42,111.44,6057.0,111.51,111.53,111.42,111.44,6057.0
2025-04-22 15:15:00,111.45,111.46,111.3,111.37,7424.0,111.45,111.46,111.3,111.37,7424.0
2025-04-22 15:20:00,111.37,111.4,111.26,111.32,10660.0,111.37,111.4,111.26,111.32,10660.0
2025-04-22 15:25:00,111.34,111.44,111.25,111.29,23537.0,111.34,111.44,111.25,111.29,23537.0
2025-04-22 15:30:00,111.28,111.41,111.2,111.35,19991.0,111.28,111.41,111.2,111.35,19991.0
2025-04-22 15:35:00,111.34,111.34,111.17,111.25,25269.0,111.34,111.34,111.17,111.25,25269.0
2025-04-22 15:40:00,111.25,111.46,111.21,111.44,40199.0,111.25,111.46,111.21,111.44,40199.0
2025-04-22 15:45:00,111.43,111.5,111.31,111.43,35415.0,111.43,111.5,111.31,111.43,35415.0
2025-04-22 15:50:00,111.42,111.51,111.24,111.4,83592.0,111.42,111.51,111.24,111.4,83592.0
2025-04-22 15:55:00,111.4,111.43,111.12,111.24,180148.0,111.4,111.43,111.12,111.24,180148.0
2025-04-23 09:30:00,112.5,112.57,110.95,111.15,74190.0,112.5,112.57,110.95,111.15,74190.0
2025-04-23 09:35:00,110.94,111.84,110.53,111.5,25641.0,110.94,111.84,110.53,111.5,25641.0
2025-04-23 09:40:00,111.22,112.31,111.22,112.27,7608.0,111.22,112.31,111.22,112.27,7608.0
2025-04-23 09:45:00,112.12,112.87,112.05,112.64,7456.0,112.12,112.87,112.05,112.64,7456.0
2025-04-23 09:50:00,112.65,112.92,112.46,112.72,23332.0,112.65,112.92,112.46,112.72,23332.0
2025-04-23 09:55:00,112.73,112.93,112.28,112.93,19395.0,112.73,112.93,112.28,112.93,19395.0
2025-04-23 10:00:00,112.93,113.67,112.4,112.92,32427.0,112.93,113.67,112.4,112.92,32427.0
2025-04-23 10:05:00,112.92,113.11,112.71,113.01,5131.0,112.92,113.11,112.71,113.01,5131.0
2025-04-23 10:10:00,113.06,113.18,111.5,111.52,42836.0,113.06,113.18,111.5,111.52,42836.0
2025-04-23 10:15:00,111.65,111.65,110.67,110.97,47964.0,111.65,111.65,110.67,110.97,47964.0
2025-04-23 10:20:00,110.89,111.17,110.53,111.09,92148.0,110.89,111.17,110.53,111.09,92148.0
2025-04-23 10:25:00,111.1,111.52,111.05,111.09,20679.0,111.1,111.52,111.05,111.09,20679.0
2025-04-23 10:30:00,111.12,111.44,111.1,111.44,10946.0,111.12,111.44,111.1,111.44,10946.0
2025-04-23 10:35:00,111.51,111.51,111.14,111.29,14718.0,111.51,111.51,111.14,111.29,14718.0
2025-04-23 10:40:00,111.29,111.5,111.16,111.41,7185.0,111.29,111.5,111.16,111.41,7185.0
2025-04-23 10:45:00,111.33,111.5,111.06,111.13,5650.0,111.33,111.5,111.06,111.13,5650.0
2025-04-23 10:50:00,111.14,111.14,110.65,110.78,13828.0,111.14,111.14,110.65,110.78,13828.0
2025-04-23 10:55:00,110.77,111.12,110.77,111.1,7875.0,110.77,111.12,110.77,111.1,7875.0
2025-04-23 11:00:00,111.14,111.37,110.6,111.2,20542.0,111.14,111.37,110.6,111.2,20542.0
2025-04-23 11:05:00,111.32,111.34,111.11,111.25,5207.0,111.32,111.34,111.11,111.25,5207.0
2025-04-23 11:10:00,111.11,111.26,111.03,111.26,4443.0,111.11,111.26,111.03,111.26,4443.0
2025-04-23 11:15:00,111.16,111.16,110.6,110.61,5434.0,111.16,111.16,110.6,110.61,5434.0
2025-04-23 11:20:00,110.61,110.76,110.15,110.59,21097.0,110.61,110.76,110.15,110.59,21097.0
2025-04-23 11:25:00,110.63,110.79,110.32,110.55,13138.0,110.63,110.79,110.32,110.55,13138.0
2025-04-23 11:30:00,110.51,110.65,110.34,110.59,11185.0,110.51,110.65,110.34,110.59,11185.0
2025-04-23 11:35:00,110.6,110.73,110.43,110.72,13363.0,110.6,110.73,110.43,110.72,13363.0
2025-04-23 11:40:00,110.73,110.9,110.68,110.73,13151.0,110.73,110.9,110.68,110.73,13151.0
2025-04-23 11:45:00,110.78,110.86,110.31,110.44,34312.0,110.78,110.86,110.31,110.44,34312.0
2025-04-23 11:50:00,110.35,110.6,110.34,110.47,4194.0,110.35,110.6,110.34,110.47,4194.0
2025-04-23 11:55:00,110.52,110.68,110.48,110.53,5312.0,110.52,110.68,110.48,110.53,5312.0
2025-04-23 12:00:00,110.64,110.69,110.21,110.56,6966.0,110.64,110.69,110.21,110.56,6966.0
2025-04-23 12:05:00,110.62,110.67,110.53,110.61,8016.0,110.62,110.67,110.53,110.61,8016.0
2025-04-23 12:10:00,110.52,110.66,110.48,110.59,8065.0,110.52,110.66,110.48,110.59,8065.0
2025-04-23 12:15:00,110.59,110.61,110.32,110.32,6252.0,110.59,110.61,110.32,110.32,6252.0
2025-04-23 12:20:00,110.36,110.43,110.02,110.12,62871.0,110.36,110.43,110.02,110.12,62871.0
2025-04-23 12:25:00,110.16,110.87,110.1,110.87,31757.0,110.16,110.87,110.1,110.87,31757.0
2025-04-23 12:30:00,110.86,111.32,110.78,111.31,93632.0,110.86,111.32,110.78,111.31,93632.0
2025-04-23 12:35:00,111.31,111.62,111.31,111.5,18807.0,111.31,111.62,111.31,111.5,18807.0
2025-04-23 12:40:00,111.45,111.49,111.25,111.43,5909.0,111.45,111.49,111.25,111.43,5909.0
2025-04-23 12:45:00,111.35,111.41,110.99,111.14,7656.0,111.35,111.41,110.99,111.14,7656.0
2025-04-23 12:50:00,111.11,111.21,111.01,111.15,3124.0,111.11,111.21,111.01,111.15,3124.0
2025-04-23 12:55:00,111.15,111.37,111.15,111.29,6081.0,111.15,111.37,111.15,111.29,6081.0
2025-04-23 13:00:00,111.3,111.51,110.94,111.51,17136.0,111.3,111.51,110.94,111.51,17136.0
2025-04-23 13:05:00,111.48,111.64,111.46,111.59,15795.0,111.48,111.64,111.46,111.59,15795.0
2025-04-23 13:10:00,111.59,111.72,111.58,111.71,13414.0,111.59,111.72,111.58,111.71,13414.0
2025-04-23 13:15:00,111.68,111.93,111.67,111.8,9237.0,111.68,111.93,111.67,111.8,9237.0
2025-04-23 13:20:00,111.84,111.95,111.75,111.95,14327.0,111.84,111.95,111.75,111.95,14327.0
2025-04-23 13:25:00,111.89,111.93,111.58,111.59,12482.0,111.89,111.93,111.58,111.59,12482.0
2025-04-23 13:30:00,111.56,111.59,111.22,111.28,13239.0,111.56,111.59,111.22,111.28,13239.0
2025-04-23 13:35:00,111.21,111.25,110.91,111.0,11740.0,111.21,111.25,110.91,111.0,11740.0
2025-04-23 13:40:00,111.02,111.24,110.88,111.24,8864.0,111.02,111.24,110.88,111.24,8864.0
2025-04-23 13:45:00,111.18,111.18,111.02,111.16,8322.0,111.18,111.18,111.02,111.16,8322.0
2025-04-23 13:50:00,111.18,111.5,111.16,111.45,8433.0,111.18,111.5,111.16,111.45,8433.0
2025-04-23 13:55:00,111.49,111.72,111.43,111.5,9238.0,111.49,111.72,111.43,111.5,9238.0
2025-04-23 14:00:00,111.55,111.76,111.51,111.63,8045.0,111.55,111.76,111.51,111.63,8045.0
2025-04-23 14:05:00,111.64,111.71,111.52,111.55,9572.0,111.64,111.71,111.52,111.55,9572.0
2025-04-23 14:10:00,111.6,111.81,111.48,111.69,9576.0,111.6,111.81,111.48,111.69,9576.0
2025-04-23 14:15:00,111.64,111.82,111.64,111.72,5650.0,111.64,111.82,111.64,111.72,5650.0
2025-04-23 14:20:00,111.75,111.82,111.54,111.61,5499.0,111.75,111.82,111.54,111.61,5499.0
2025-04-23 14:25:00,111.57,111.62,111.39,111.44,6646.0,111.57,111.62,111.39,111.44,6646.0
2025-04-23 14:30:00,111.46,111.56,111.31,111.52,27365.0,111.46,111.56,111.31,111.52,27365.0
2025-04-23 14:35:00,111.52,111.57,111.41,111.43,6605.0,111.52,111.57,111.41,111.43,6605.0
2025-04-23 14:40:00,111.39,111.41,111.31,111.34,7501.0,111.39,111.41,111.31,111.34,7501.0
2025-04-23 14:45:00,111.33,111.41,111.25,111.3,10783.0,111.33,111.41,111.25,111.3,10783.0
2025-04-23 14:50:00,111.32,111.32,111.12,111.23,10014.0,111.32,111.32,111.12,111.23,10014.0
2025-04-23 14:55:00,111.23,111.41,111.18,111.23,14594.0,111.23,111.41,111.18,111.23,14594.0
2025-04-23 15:00:00,111.2,111.38,111.02,111.07,14805.0,111.2,111.38,111.02,111.07,14805.0
2025-04-23 15:05:00,111.12,111.26,111.12,111.16,11731.0,111.12,111.26,111.12,111.16,11731.0
2025-04-23 15:10:00,111.18,111.29,111.08,111.11,16144.0,111.18,111.29,111.08,111.11,16144.0
2025-04-23 15:15:00,111.09,111.12,110.85,110.85,10512.0,111.09,111.12,110.85,110.85,10512.0
2025-04-23 15:20:00,110.86,110.91,110.67,110.69,8447.0,110.86,110.91,110.67,110.69,8447.0
2025-04-23 15:25:00,110.69,110.89,110.66,110.81,7009.0,110.69,110.89,110.66,110.81,7009.0
2025-04-23 15:30:00,110.84,111.13,110.79,111.04,19256.0,110.84,111.13,110.79,111.04,19256.0
2025-04-23 15:35:00,111.02,111.13,110.84,110.97,32231.0,111.02,111.13,110.84,110.97,32231.0
2025-04-23 15:40:00,110.95,111.09,110.88,111.09,32881.0,110.95,111.09,110.88,111.09,32881.0
2025-04-23 15:45:00,111.08,111.22,110.99,111.15,15147.0,111.08,111.22,110.99,111.15,15147.0
2025-04-23 15:50:00,111.16,111.71,111.08,111.68,67529.0,111.16,111.71,111.08,111.68,67529.0
2025-04-23 15:55:00,111.64,111.81,111.52,111.55,141873.0,111.64,111.81,111.52,111.55,141873.0
2025-04-24 09:30:00,112.83,112.97,111.83,112.5,52642.0,112.83,112.97,111.83,112.5,52642.0
2025-04-24 09:35:00,112.42,112.68,111.93,112.68,7637.0,112.42,112.68,111.93,112.68,7637.0
2025-04-24 09:40:00,112.72,112.8,112.29,112.4,7573.0,112.72,112.8,112.29,112.4,7573.0
2025-04-24 09:45:00,112.4,112.59,112.25,112.41,7489.0,112.4,112.59,112.25,112.41,7489.0
2025-04-24 09:50:00,112.42,112.61,112.29,112.31,13607.0,112.42,112.61,112.29,112.31,13607.0
2025-04-24 09:55:00,112.22,112.39,112.15,112.34,3104.0,112.22,112.39,112.15,112.34,3104.0
2025-04-24 10:00:00,112.24,112.34,111.72,111.76,21285.0,112.24,112.34,111.72,111.76,21285.0
2025-04-24 10:05:00,111.76,112.12,111.64,112.1,11267.0,111.76,112.12,111.64,112.1,11267.0
2025-04-24 10:10:00,112.04,112.04,111.75,111.92,11508.0,112.04,112.04,111.75,111.92,11508.0
2025-04-24 10:15:00,111.85,112.28,111.85,112.27,7440.0,111.85,112.28,111.85,112.27,7440.0
2025-04-24 10:20:00,112.35,112.74,112.32,112.68,5616.0,112.35,112.74,112.32,112.68,5616.0
2025-04-24 10:25:00,112.68,112.79,112.56,112.66,6306.0,112.68,112.79,112.56,112.66,6306.0
2025-04-24 10:30:00,112.52,112.69,112.49,112.49,7509.0,112.52,112.69,112.49,112.49,7509.0
2025-04-24 10:35:00,112.52,112.8,112.46,112.78,7804.0,112.52,112.8,112.46,112.78,7804.0
2025-04-24 10:40:00,112.78,113.03,112.76,112.93,7738.0,112.78,113.03,112.76,112.93,7738.0
2025-04-24 10:45:00,112.91,112.91,112.4,112.81,8519.0,112.91,112.91,112.4,112.81,8519.0
2025-04-24 10:50:00,112.87,112.92,112.63,112.92,3298.0,112.87,112.92,112.63,112.92,3298.0
2025-04-24 10:55:00,112.84,113.11,112.84,113.1,5173.0,112.84,113.11,112.84,113.1,5173.0
2025-04-24 11:00:00,113.08,113.09,112.83,112.87,5240.0,113.08,113.09,112.83,112.87,5240.0
2025-04-24 11:05:00,112.82,112.91,112.77,112.84,4737.0,112.82,112.91,112.77,112.84,4737.0
2025-04-24 11:10:00,112.79,112.94,112.77,112.77,11879.0,112.79,112.94,112.77,112.77,11879.0
2025-04-24 11:15:00,112.84,112.98,112.75,112.91,9257.0,112.84,112.98,112.75,112.91,9257.0
2025-04-24 11:20:00,112.86,113.06,112.82,113.01,5045.0,112.86,113.06,112.82,113.01,5045.0
2025-04-24 11:25:00,113.0,113.0,112.66,112.66,6676.0,113.0,113.0,112.66,112.66,6676.0
2025-04-24 11:30:00,112.7,112.82,112.54,112.81,8582.0,112.7,112.82,112.54,112.81,8582.0
2025-04-24 11:35:00,112.76,112.77,112.57,112.62,5671.0,112.76,112.77,112.57,112.62,5671.0
2025-04-24 11:40:00,112.63,112.76,112.63,112.66,3570.0,112.63,112.76,112.63,112.66,3570.0
2025-04-24 11:45:00,112.64,112.86,112.61,112.79,8451.0,112.64,112.86,112.61,112.79,8451.0
2025-04-24 11:50:00,112.71,112.86,112.66,112.85,9011.0,112.71,112.86,112.66,112.85,9011.0
2025-04-24 11:55:00,112.78,112.85,112.62,112.62,5023.0,112.78,112.85,112.62,112.62,5023.0
2025-04-24 12:00:00,112.66,112.76,112.63,112.69,2715.0,112.66,112.76,112.63,112.69,2715.0
2025-04-24 12:05:00,112.65,112.68,112.56,112.65,3630.0,112.65,112.68,112.56,112.65,3630.0
2025-04-24 12:10:00,112.64,112.8,112.6,112.74,4809.0,112.64,112.8,112.6,112.74,4809.0
2025-04-24 12:15:00,112.75,112.95,112.72,112.89,11495.0,112.75,112.95,112.72,112.89,11495.0
2025-04-24 12:20:00,112.92,113.01,112.87,112.89,5534.0,112.92,113.01,112.87,112.89,5534.0
2025-04-24 12:25:00,112.88,113.15,112.85,113.0,49169.0,112.88,113.15,112.85,113.0,49169.0
2025-04-24 12:30:00,113.02,113.24,112.97,113.15,5603.0,113.02,113.24,112.97,113.15,5603.0
2025-04-24 12:35:00,113.28,113.59,113.28,113.59,2977.0,113.28,113.59,113.28,113.59,2977.0
2025-04-24 12:40:00,113.6,113.62,113.46,113.61,3014.0,113.6,113.62,113.46,113.61,3014.0
2025-04-24 12:45:00,113.61,113.61,113.45,113.57,4777.0,113.61,113.61,113.45,113.57,4777.0
2025-04-24 12:50:00,113.57,113.63,113.48,113.56,3464.0,113.57,113.63,113.48,113.56,3464.0
2025-04-24 12:55:00,113.56,113.64,113.47,113.57,4022.0,113.56,113.64,113.47,113.57,4022.0
2025-04-24 13:00:00,113.55,113.6,113.4,113.51,7448.0,113.55,113.6,113.4,113.51,7448.0
2025-04-24 13:05:00,113.45,113.49,113.38,113.38,5682.0,113.45,113.49,113.38,113.38,5682.0
2025-04-24 13:10:00,113.42,113.48,113.41,113.47,1481.0,113.42,113.48,113.41,113.47,1481.0
2025-04-24 13:15:00,113.46,113.64,113.33,113.38,35972.0,113.46,113.64,113.33,113.38,35972.0
2025-04-24 13:20:00,113.38,113.46,113.22,113.4,4968.0,113.38,113.46,113.22,113.4,4968.0
2025-04-24 13:25:00,113.35,113.46,113.25,113.28,5581.0,113.35,113.46,113.25,113.28,5581.0
2025-04-24 13:30:00,113.28,113.37,113.11,113.28,4034.0,113.28,113.37,113.11,113.28,4034.0
2025-04-24 13:35:00,113.25,113.41,113.21,113.36,1977.0,113.25,113.41,113.21,113.36,1977.0
2025-04-24 13:40:00,113.38,113.44,113.32,113.41,4378.0,113.38,113.44,113.32,113.41,4378.0
2025-04-24 13:45:00,113.37,113.39,113.23,113.34,5753.0,113.37,113.39,113.23,113.34,5753.0
2025-04-24 13:50:00,113.35,113.46,113.32,113.45,15737.0,113.35,113.46,113.32,113.45,15737.0
2025-04-24 13:55:00,113.45,113.53,113.39,113.46,4024.0,113.45,113.53,113.39,113.46,4024.0
2025-04-24 14:00:00,113.55,113.72,113.51,113.61,4296.0,113.55,113.72,113.51,113.61,4296.0
2025-04-24 14:05:00,113.65,113.79,113.56,113.64,6716.0,113.65,113.79,113.56,113.64,6716.0
2025-04-24 14:10:00,113.71,113.71,113.44,113.49,11820.0,113.71,113.71,113.44,113.49,11820.0
2025-04-24 14:15:00,113.48,113.57,113.29,113.33,10396.0,113.48,113.57,113.29,113.33,10396.0
2025-04-24 14:20:00,113.33,113.36,113.25,113.32,9958.0,113.33,113.36,113.25,113.32,9958.0
2025-04-24 14:25:00,113.35,113.35,113.21,113.25,6731.0,113.35,113.35,113.21,113.25,6731.0
2025-04-24 14:30:00,113.2,113.46,113.16,113.34,9753.0,113.2,113.46,113.16,113.34,9753.0
2025-04-24 14:35:00,113.32,113.42,113.19,113.22,31062.0,113.32,113.42,113.19,113.22,31062.0
2025-04-24 14:40:00,113.22,113.27,113.11,113.15,12704.0,113.22,113.27,113.11,113.15,12704.0
2025-04-24 14:45:00,113.21,113.22,113.14,113.2,5521.0,113.21,113.22,113.14,113.2,5521.0
2025-04-24 14:50:00,113.16,113.23,112.95,113.01,27501.0,113.16,113.23,112.95,113.01,27501.0
2025-04-24 14:55:00,113.01,113.09,112.89,112.89,5935.0,113.01,113.09,112.89,112.89,5935.0
2025-04-24 15:00:00,112.89,112.97,112.8,112.86,17033.0,112.89,112.97,112.8,112.86,17033.0
2025-04-24 15:05:00,112.86,112.92,112.77,112.79,19989.0,112.86,112.92,112.77,112.79,19989.0
2025-04-24 15:10:00,112.81,112.84,112.67,112.69,14424.0,112.81,112.84,112.67,112.69,14424.0
2025-04-24 15:15:00,112.72,112.88,112.72,112.82,13321.0,112.72,112.88,112.72,112.82,13321.0
2025-04-24 15:20:00,112.84,112.98,112.8,112.98,31973.0,112.84,112.98,112.8,112.98,31973.0
2025-04-24 15:25:00,113.0,113.08,112.87,112.88,6851.0,113.0,113.08,112.87,112.88,6851.0
2025-04-24 15:30:00,112.89,113.13,112.89,112.99,8183.0,112.89,113.13,112.89,112.99,8183.0
2025-04-24 15:35:00,112.96,113.26,112.87,113.24,16106.0,112.96,113.26,112.87,113.24,16106.0
2025-04-24 15:40:00,113.24,113.29,113.16,113.25,11075.0,113.24,113.29,113.16,113.25,11075.0
2025-04-24 15:45:00,113.24,113.52,113.16,113.44,27311.0,113.24,113.52,113.16,113.44,27311.0
2025-04-24 15:50:00,113.42,113.61,113.2,113.48,56445.0,113.42,113.61,113.2,113.48,56445.0
2025-04-24 15:55:00,113.5,113.54,113.33,113.45,159847.0,113.5,113.54,113.33,113.45,159847.0
2025-04-25 09:30:00,112.29,113.02,112.15,112.92,48366.0,112.29,113.02,112.15,112.92,48366.0
2025-04-25 09:35:00,112.82,112.92,112.36,112.64,6921.0,112.82,112.92,112.36,112.64,6921.0
2025-04-25 09:40:00,112.88,113.13,112.71,112.78,10552.0,112.88,113.13,112.71,112.78,10552.0
2025-04-25 09:45:00,112.92,113.01,112.69,112.84,7308.0,112.92,113.01,112.69,112.84,7308.0
2025-04-25 09:50:00,112.86,113.16,112.73,112.93,18498.0,112.86,113.16,112.73,112.93,18498.0
2025-04-25 09:55:00,112.8,112.87,112.55,112.57,5226.0,112.8,112.87,112.55,112.57,5226.0
2025-04-25 10:00:00,112.6,112.96,112.49,112.59,27094.0,112.6,112.96,112.49,112.59,27094.0
2025-04-25 10:05:00,112.67,113.0,112.67,112.9,8569.0,112.67,113.0,112.67,112.9,8569.0
2025-04-25 10:10:00,112.9,113.33,112.89,113.21,8277.0,112.9,113.33,112.89,113.21,8277.0
2025-04-25 10:15:00,113.24,113.32,113.06,113.08,64362.0,113.24,113.32,113.06,113.08,64362.0
2025-04-25 10:20:00,113.03,113.1,112.56,112.95,9548.0,113.03,113.1,112.56,112.95,9548.0
2025-04-25 10:25:00,112.89,112.93,112.57,112.77,7511.0,112.89,112.93,112.57,112.77,7511.0
2025-04-25 10:30:00,112.77,113.02,112.52,113.02,9033.0,112.77,113.02,112.52,113.02,9033.0
2025-04-25 10:35:00,112.91,112.94,112.8,112.88,4846.0,112.91,112.94,112.8,112.88,4846.0
2025-04-25 10:40:00,112.92,113.22,112.9,113.22,5913.0,112.92,113.22,112.9,113.22,5913.0
2025-04-25 10:45:00,113.12,113.12,112.93,113.03,3003.0,113.12,113.12,112.93,113.03,3003.0
2025-04-25 10:50:00,113.03,113.13,112.96,113.05,6810.0,113.03,113.13,112.96,113.05,6810.0
2025-04-25 10:55:00,113.05,113.2,112.97,113.04,7304.0,113.05,113.2,112.97,113.04,7304.0
2025-04-25 11:00:00,113.02,113.13,112.93,113.12,8175.0,113.02,113.13,112.93,113.12,8175.0
2025-04-25 11:05:00,113.12,113.15,113.03,113.07,5384.0,113.12,113.15,113.03,113.07,5384.0
2025-04-25 11:10:00,113.08,113.21,113.03,113.04,23086.0,113.08,113.21,113.03,113.04,23086.0
2025-04-25 11:15:00,113.04,113.12,112.95,113.0,6337.0,113.04,113.12,112.95,113.0,6337.0
2025-04-25 11:20:00,113.0,113.3,112.98,113.3,8335.0,113.0,113.3,112.98,113.3,8335.0
2025-04-25 11:25:00,113.3,113.3,113.07,113.07,9448.0,113.3,113.3,113.07,113.07,9448.0
2025-04-25 11:30:00,113.08,113.25,112.94,113.23,6142.0,113.08,113.25,112.94,113.23,6142.0
2025-04-25 11:35:00,113.25,113.27,113.04,113.17,6048.0,113.25,113.27,113.04,113.17,6048.0
2025-04-25 11:40:00,113.23,113.31,113.07,113.09,9717.0,113.23,113.31,113.07,113.09,9717.0
2025-04-25 11:45:00,113.08,113.28,113.08,113.28,4569.0,113.08,113.28,113.08,113.28,4569.0
2025-04-25 11:50:00,113.3,113.38,113.25,113.34,9746.0,113.3,113.38,113.25,113.34,9746.0
2025-04-25 11:55:00,113.34,113.42,113.33,113.33,8218.0,113.34,113.42,113.33,113.33,8218.0
2025-04-25 12:00:00,113.33,113.44,113.3,113.37,17126.0,113.33,113.44,113.3,113.37,17126.0
2025-04-25 12:05:00,113.37,113.53,113.33,113.48,11762.0,113.37,113.53,113.33,113.48,11762.0
2025-04-25 12:10:00,113.45,113.51,113.27,113.37,22915.0,113.45,113.51,113.27,113.37,22915.0
2025-04-25 12:15:00,113.33,113.41,113.3,113.33,3587.0,113.33,113.41,113.3,113.33,3587.0
2025-04-25 12:20:00,113.34,113.53,113.3,113.47,8771.0,113.34,113.53,113.3,113.47,8771.0
2025-04-25 12:25:00,113.47,113.47,113.23,113.29,5491.0,113.47,113.47,113.23,113.29,5491.0
2025-04-25 12:30:00,113.25,113.27,113.13,113.24,9980.0,113.25,113.27,113.13,113.24,9980.0
2025-04-25 12:35:00,113.26,113.34,113.06,113.14,15673.0,113.26,113.34,113.06,113.14,15673.0
2025-04-25 12:40:00,113.14,113.17,113.06,113.06,9205.0,113.14,113.17,113.06,113.06,9205.0
2025-04-25 12:45:00,113.05,113.13,112.98,113.07,5311.0,113.05,113.13,112.98,113.07,5311.0
2025-04-25 12:50:00,113.07,113.12,112.98,112.99,5715.0,113.07,113.12,112.98,112.99,5715.0
2025-04-25 12:55:00,113.01,113.08,113.01,113.05,4525.0,113.01,113.08,113.01,113.05,4525.0
2025-04-25 13:00:00,113.04,113.09,112.69,112.69,15528.0,113.04,113.09,112.69,112.69,15528.0
2025-04-25 13:05:00,112.7,112.99,112.69,112.83,19059.0,112.7,112.99,112.69,112.83,19059.0
2025-04-25 13:10:00,112.86,112.95,112.78,112.9,6520.0,112.86,112.95,112.78,112.9,6520.0
2025-04-25 13:15:00,112.92,112.97,112.83,112.93,9078.0,112.92,112.97,112.83,112.93,9078.0
2025-04-25 13:20:00,112.97,112.97,112.56,112.61,11164.0,112.97,112.97,112.56,112.61,11164.0
2025-04-25 13:25:00,112.56,112.79,112.56,112.77,6648.0,112.56,112.79,112.56,112.77,6648.0
2025-04-25 13:30:00,112.79,112.96,112.68,112.88,7178.0,112.79,112.96,112.68,112.88,7178.0
2025-04-25 13:35:00,112.88,112.93,112.46,112.58,21241.0,112.88,112.93,112.46,112.58,21241.0
2025-04-25 13:40:00,112.63,112.7,112.45,112.57,8506.0,112.63,112.7,112.45,112.57,8506.0
2025-04-25 13:45:00,112.56,112.56,112.19,112.31,21361.0,112.56,112.56,112.19,112.31,21361.0
2025-04-25 13:50:00,112.34,112.34,112.1,112.11,3148.0,112.34,112.34,112.1,112.11,3148.0
2025-04-25 13:55:00,112.04,112.09,111.8,111.93,14731.0,112.04,112.09,111.8,111.93,14731.0
2025-04-25 14:00:00,112.0,112.29,111.88,112.08,17189.0,112.0,112.29,111.88,112.08,17189.0
2025-04-25 14:05:00,112.13,112.56,112.13,112.53,25803.0,112.13,112.56,112.13,112.53,25803.0
2025-04-25 14:10:00,112.53,112.62,112.41,112.52,7255.0,112.53,112.62,112.41,112.52,7255.0
2025-04-25 14:15:00,112.53,112.64,112.48,112.57,9868.0,112.53,112.64,112.48,112.57,9868.0
2025-04-25 14:20:00,112.57,112.73,112.57,112.73,9900.0,112.57,112.73,112.57,112.73,9900.0
2025-04-25 14:25:00,112.73,112.77,112.61,112.65,7837.0,112.73,112.77,112.61,112.65,7837.0
2025-04-25 14:30:00,112.66,112.76,112.62,112.73,5415.0,112.66,112.76,112.62,112.73,5415.0
2025-04-25 14:35:00,112.73,112.84,112.69,112.8,9968.0,112.73,112.84,112.69,112.8,9968.0
2025-04-25 14:40:00,112.81,113.0,112.81,112.98,10815.0,112.81,113.0,112.81,112.98,10815.0
2025-04-25 14:45:00,113.01,113.01,112.9,112.93,7280.0,113.01,113.01,112.9,112.93,7280.0
2025-04-25 14:50:00,112.93,112.94,112.75,112.87,9636.0,112.93,112.94,112.75,112.87,9636.0
2025-04-25 14:55:00,112.9,112.9,112.7,112.7,10315.0,112.9,112.9,112.7,112.7,10315.0
2025-04-25 15:00:00,112.7,112.92,112.67,112.87,12327.0,112.7,112.92,112.67,112.87,12327.0
2025-04-25 15:05:00,112.92,112.95,112.82,112.88,19137.0,112.92,112.95,112.82,112.88,19137.0
2025-04-25 15:10:00,112.88,112.92,112.63,112.72,12679.0,112.88,112.92,112.63,112.72,12679.0
2025-04-25 15:15:00,112.74,112.82,112.65,112.79,17499.0,112.74,112.82,112.65,112.79,17499.0
2025-04-25 15:20:00,112.79,112.92,112.78,112.89,13131.0,112.79,112.92,112.78,112.89,13131.0
2025-04-25 15:25:00,112.89,113.0,112.78,112.83,11591.0,112.89,113.0,112.78,112.83,11591.0
2025-04-25 15:30:00,112.79,112.82,112.56,112.73,19506.0,112.79,112.82,112.56,112.73,19506.0
2025-04-25 15:35:00,112.69,112.89,112.6,112.7,17900.0,112.69,112.89,112.6,112.7,17900.0
2025-04-25 15:40:00,112.7,112.83,112.61,112.8,17686.0,112.7,112.83,112.61,112.8,17686.0
2025-04-25 15:45:00,112.81,112.84,112.71,112.75,30363.0,112.81,112.84,112.71,112.75,30363.0
2025-04-25 15:50:00,112.78,113.09,112.72,113.0,34425.0,112.78,113.09,112.72,113.0,34425.0
2025-04-25 15:55:00,112.98,113.16,112.94,113.06,122877.0,112.98,113.16,112.94,113.06,122877.0
2025-04-28 09:30:00,112.88,113.84,112.7,113.77,23055.0,112.88,113.84,112.7,113.77,23055.0
2025-04-28 09:35:00,113.55,113.74,113.09,113.5,5992.0,113.55,113.74,113.09,113.5,5992.0
2025-04-28 09:40:00,113.6,113.82,113.48,113.49,6190.0,113.6,113.82,113.48,113.49,6190.0
2025-04-28 09:45:00,113.44,113.54,113.3,113.35,10595.0,113.44,113.54,113.3,113.35,10595.0
2025-04-28 09:50:00,113.51,113.65,113.43,113.65,17901.0,113.51,113.65,113.43,113.65,17901.0
2025-04-28 09:55:00,113.64,113.69,113.38,113.47,8467.0,113.64,113.69,113.38,113.47,8467.0
2025-04-28 10:00:00,113.48,113.48,113.13,113.46,10138.0,113.48,113.48,113.13,113.46,10138.0
2025-04-28 10:05:00,113.46,113.72,113.32,113.41,8026.0,113.46,113.72,113.32,113.41,8026.0
2025-04-28 10:10:00,113.41,113.72,113.35,113.69,5295.0,113.41,113.72,113.35,113.69,5295.0
2025-04-28 10:15:00,113.69,113.93,113.59,113.65,10783.0,113.69,113.93,113.59,113.65,10783.0
2025-04-28 10:20:00,113.62,113.86,113.57,113.72,7883.0,113.62,113.86,113.57,113.72,7883.0
2025-04-28 10:25:00,113.75,113.88,113.58,113.72,9231.0,113.75,113.88,113.58,113.72,9231.0
2025-04-28 10:30:00,113.62,113.7,113.42,113.52,25177.0,113.62,113.7,113.42,113.52,25177.0
2025-04-28 10:35:00,113.52,113.89,113.5,113.79,6565.0,113.52,113.89,113.5,113.79,6565.0
2025-04-28 10:40:00,113.84,113.9,113.54,113.69,3960.0,113.84,113.9,113.54,113.69,3960.0
2025-04-28 10:45:00,113.75,113.96,113.68,113.93,7655.0,113.75,113.96,113.68,113.93,7655.0
2025-04-28 10:50:00,113.9,113.91,113.57,113.6,33121.0,113.9,113.91,113.57,113.6,33121.0
2025-04-28 10:55:00,113.59,113.69,113.51,113.69,4702.0,113.59,113.69,113.51,113.69,4702.0
2025-04-28 11:00:00,113.68,113.81,113.56,113.63,4259.0,113.68,113.81,113.56,113.63,4259.0
2025-04-28 11:05:00,113.57,113.57,113.14,113.24,4958.0,113.57,113.57,113.14,113.24,4958.0
2025-04-28 11:10:00,113.22,113.28,113.04,113.22,6493.0,113.22,113.28,113.04,113.22,6493.0
2025-04-28 11:15:00,113.22,113.37,113.1,113.27,5820.0,113.22,113.37,113.1,113.27,5820.0
2025-04-28 11:20:00,113.32,113.32,113.2,113.22,3319.0,113.32,113.32,113.2,113.22,3319.0
2025-04-28 11:25:00,113.27,113.35,113.13,113.15,12409.0,113.27,113.35,113.13,113.15,12409.0
2025-04-28 11:30:00,113.19,113.38,113.13,113.2,5886.0,113.19,113.38,113.13,113.2,5886.0
2025-04-28 11:35:00,113.27,113.41,113.21,113.32,5089.0,113.27,113.41,113.21,113.32,5089.0
2025-04-28 11:40:00,113.32,113.4,113.2,113.22,5998.0,113.32,113.4,113.2,113.22,5998.0
2025-04-28 11:45:00,113.22,113.33,113.16,113.33,26184.0,113.22,113.33,113.16,113.33,26184.0
2025-04-28 11:50:00,113.26,113.49,113.26,113.38,4667.0,113.26,113.49,113.26,113.38,4667.0
2025-04-28 11:55:00,113.44,113.45,113.25,113.4,4145.0,113.44,113.45,113.25,113.4,4145.0
2025-04-28 12:00:00,113.33,113.49,113.25,113.33,4133.0,113.33,113.49,113.25,113.33,4133.0
2025-04-28 12:05:00,113.26,113.38,113.25,113.26,5649.0,113.26,113.38,113.25,113.26,5649.0
2025-04-28 12:10:00,113.26,113.42,113.25,113.41,4025.0,113.26,113.42,113.25,113.41,4025.0
2025-04-28 12:15:00,113.52,113.66,113.42,113.58,3227.0,113.52,113.66,113.42,113.58,3227.0
2025-04-28 12:20:00,113.61,113.68,113.47,113.57,7764.0,113.61,113.68,113.47,113.57,7764.0
2025-04-28 12:25:00,113.58,113.72,113.48,113.69,9190.0,113.58,113.72,113.48,113.69,9190.0
2025-04-28 12:30:00,113.66,113.74,113.58,113.59,4868.0,113.66,113.74,113.58,113.59,4868.0
2025-04-28 12:35:00,113.62,113.8,113.59,113.78,17711.0,113.62,113.8,113.59,113.78,17711.0
2025-04-28 12:40:00,113.76,113.91,113.75,113.88,9304.0,113.76,113.91,113.75,113.88,9304.0
2025-04-28 12:45:00,113.87,113.94,113.8,113.94,4909.0,113.87,113.94,113.8,113.94,4909.0
2025-04-28 12:50:00,113.9,113.93,113.78,113.81,5578.0,113.9,113.93,113.78,113.81,5578.0
2025-04-28 12:55:00,113.84,113.84,113.66,113.7,5365.0,113.84,113.84,113.66,113.7,5365.0
2025-04-28 13:00:00,113.7,113.84,113.66,113.69,8358.0,113.7,113.84,113.66,113.69,8358.0
2025-04-28 13:05:00,113.69,113.75,113.55,113.59,7829.0,113.69,113.75,113.55,113.59,7829.0
2025-04-28 13:10:00,113.51,113.57,113.45,113.51,5300.0,113.51,113.57,113.45,113.51,5300.0
2025-04-28 13:15:00,113.52,113.66,113.5,113.59,4328.0,113.52,113.66,113.5,113.59,4328.0
2025-04-28 13:20:00,113.66,113.66,113.45,113.54,7511.0,113.66,113.66,113.45,113.54,7511.0
2025-04-28 13:25:00,113.54,113.7,113.36,113.39,35120.0,113.54,113.7,113.36,113.39,35120.0
2025-04-28 13:30:00,113.39,113.5,113.28,113.43,12012.0,113.39,113.5,113.28,113.43,12012.0
2025-04-28 13:35:00,113.48,113.61,113.3,113.61,12916.0,113.48,113.61,113.3,113.61,12916.0
2025-04-28 13:40:00,113.58,113.6,113.47,113.55,3971.0,113.58,113.6,113.47,113.55,3971.0
2025-04-28 13:45:00,113.55,113.62,113.5,113.56,4942.0,113.55,113.62,113.5,113.56,4942.0
2025-04-28 13:50:00,113.64,113.79,113.6,113.72,4590.0,113.64,113.79,113.6,113.72,4590.0
2025-04-28 13:55:00,113.69,113.84,113.67,113.74,11252.0,113.69,113.84,113.67,113.74,11252.0
2025-04-28 14:00:00,113.73,113.81,113.66,113.79,3516.0,113.73,113.81,113.66,113.79,3516.0
2025-04-28 14:05:00,113.79,113.88,113.73,113.83,13965.0,113.79,113.88,113.73,113.83,13965.0
2025-04-28 14:10:00,113.8,114.0,113.8,113.91,5718.0,113.8,114.0,113.8,113.91,5718.0
2025-04-28 14:15:00,113.95,113.99,113.89,113.93,17024.0,113.95,113.99,113.89,113.93,17024.0
2025-04-28 14:20:00,113.93,114.02,113.82,113.98,18330.0,113.93,114.02,113.82,113.98,18330.0
2025-04-28 14:25:00,114.01,114.19,113.98,114.13,3762.0,114.01,114.19,113.98,114.13,3762.0
2025-04-28 14:30:00,114.22,114.22,113.99,114.04,6003.0,114.22,114.22,113.99,114.04,6003.0
2025-04-28 14:35:00,114.01,114.05,113.97,114.02,3207.0,114.01,114.05,113.97,114.02,3207.0
2025-04-28 14:40:00,114.06,114.06,113.93,113.93,8748.0,114.06,114.06,113.93,113.93,8748.0
2025-04-28 14:45:00,113.98,114.05,113.94,114.0,6550.0,113.98,114.05,113.94,114.0,6550.0
2025-04-28 14:50:00,114.0,114.13,114.0,114.07,10064.0,114.0,114.13,114.0,114.07,10064.0
2025-04-28 14:55:00,114.07,114.08,113.89,113.91,7322.0,114.07,114.08,113.89,113.91,7322.0
2025-04-28 15:00:00,113.95,114.02,113.9,113.95,11278.0,113.95,114.02,113.9,113.95,11278.0
2025-04-28 15:05:00,113.93,114.05,113.89,113.96,16914.0,113.93,114.05,113.89,113.96,16914.0
2025-04-28 15:10:00,113.96,114.06,113.94,114.05,21878.0,113.96,114.06,113.94,114.05,21878.0
2025-04-28 15:15:00,114.06,114.09,113.94,114.08,13058.0,114.06,114.09,113.94,114.08,13058.0
2025-04-28 15:20:00,114.13,114.22,114.12,114.19,10143.0,114.13,114.22,114.12,114.19,10143.0
2025-04-28 15:25:00,114.16,114.26,114.14,114.22,5622.0,114.16,114.26,114.14,114.22,5622.0
2025-04-28 15:30:00,114.24,114.28,114.14,114.21,6882.0,114.24,114.28,114.14,114.21,6882.0
2025-04-28 15:35:00,114.15,114.2,113.92,114.14,28404.0,114.15,114.2,113.92,114.14,28404.0
2025-04-28 15:40:00,114.14,114.18,114.08,114.15,11453.0,114.14,114.18,114.08,114.15,11453.0
2025-04-28 15:45:00,114.17,114.36,114.12,114.33,12067.0,114.17,114.36,114.12,114.33,12067.0
2025-04-28 15:50:00,114.38,114.55,114.28,114.48,38735.0,114.38,114.55,114.28,114.48,38735.0
2025-04-28 15:55:00,114.45,114.46,114.03,114.13,109323.0,114.45,114.46,114.03,114.13,109323.0
2025-04-29 09:30:00,113.19,113.35,112.38,113.07,54763.0,113.19,113.35,112.38,113.07,54763.0
2025-04-29 09:35:00,112.93,112.93,112.0,112.4,20083.0,112.93,112.93,112.0,112.4,20083.0
2025-04-29 09:40:00,112.34,112.77,112.26,112.41,19624.0,112.34,112.77,112.26,112.41,19624.0
2025-04-29 09:45:00,112.45,112.69,112.08,112.09,11333.0,112.45,112.69,112.08,112.09,11333.0
2025-04-29 09:50:00,112.12,112.4,112.1,112.31,8267.0,112.12,112.4,112.1,112.31,8267.0
2025-04-29 09:55:00,112.36,112.66,112.31,112.34,10057.0,112.36,112.66,112.31,112.34,10057.0
2025-04-29 10:00:00,112.36,112.73,112.25,112.34,19920.0,112.36,112.73,112.25,112.34,19920.0
2025-04-29 10:05:00,112.44,112.77,112.36,112.71,6713.0,112.44,112.77,112.36,112.71,6713.0
2025-04-29 10:10:00,112.76,112.84,112.39,112.45,11665.0,112.76,112.84,112.39,112.45,11665.0
2025-04-29 10:15:00,112.42,112.73,112.42,112.66,48421.0,112.42,112.73,112.42,112.66,48421.0
2025-04-29 10:20:00,112.69,112.69,112.41,112.48,2945.0,112.69,112.69,112.41,112.48,2945.0
2025-04-29 10:25:00,112.41,112.53,112.07,112.18,5648.0,112.41,112.53,112.07,112.18,5648.0
2025-04-29 10:30:00,112.21,112.75,112.17,112.73,14446.0,112.21,112.75,112.17,112.73,14446.0
2025-04-29 10:35:00,112.71,113.19,112.71,113.07,6989.0,112.71,113.19,112.71,113.07,6989.0
2025-04-29 10:40:00,113.14,113.36,113.14,113.36,9420.0,113.14,113.36,113.14,113.36,9420.0
2025-04-29 10:45:00,113.36,113.63,113.36,113.61,5053.0,113.36,113.63,113.36,113.61,5053.0
2025-04-29 10:50:00,113.62,113.8,113.46,113.73,11397.0,113.62,113.8,113.46,113.73,11397.0
2025-04-29 10:55:00,113.76,113.89,113.58,113.68,5181.0,113.76,113.89,113.58,113.68,5181.0
2025-04-29 11:00:00,113.62,113.63,113.3,113.31,5790.0,113.62,113.63,113.3,113.31,5790.0
2025-04-29 11:05:00,113.39,113.6,113.35,113.54,4580.0,113.39,113.6,113.35,113.54,4580.0
2025-04-29 11:10:00,113.6,113.78,113.56,113.68,3339.0,113.6,113.78,113.56,113.68,3339.0
2025-04-29 11:15:00,113.76,113.82,113.64,113.65,8499.0,113.76,113.82,113.64,113.65,8499.0
2025-04-29 11:20:00,113.59,113.7,113.51,113.62,6660.0,113.59,113.7,113.51,113.62,6660.0
2025-04-29 11:25:00,113.62,113.66,113.52,113.63,3850.0,113.62,113.66,113.52,113.63,3850.0
2025-04-29 11:30:00,113.63,113.63,113.26,113.32,6918.0,113.63,113.63,113.26,113.32,6918.0
2025-04-29 11:35:00,113.33,113.38,113.18,113.32,7306.0,113.33,113.38,113.18,113.32,7306.0
2025-04-29 11:40:00,113.33,113.42,113.26,113.28,6307.0,113.33,113.42,113.26,113.28,6307.0
2025-04-29 11:45:00,113.34,113.47,113.3,113.44,4286.0,113.34,113.47,113.3,113.44,4286.0
2025-04-29 11:50:00,113.49,113.51,113.3,113.31,6438.0,113.49,113.51,113.3,113.31,6438.0
2025-04-29 11:55:00,113.34,113.34,113.22,113.23,7771.0,113.34,113.34,113.22,113.23,7771.0
2025-04-29 12:00:00,113.28,113.49,113.26,113.48,3215.0,113.28,113.49,113.26,113.48,3215.0
2025-04-29 12:05:00,113.47,113.55,113.41,113.55,1913.0,113.47,113.55,113.41,113.55,1913.0
2025-04-29 12:10:00,113.56,113.72,113.55,113.61,1747.0,113.56,113.72,113.55,113.61,1747.0
2025-04-29 12:15:00,113.66,113.7,113.56,113.59,6538.0,113.66,113.7,113.56,113.59,6538.0
2025-04-29 12:20:00,113.58,113.65,113.45,113.59,7450.0,113.58,113.65,113.45,113.59,7450.0
2025-04-29 12:25:00,113.6,113.6,113.45,113.5,4021.0,113.6,113.6,113.45,113.5,4021.0
2025-04-29 12:30:00,113.5,113.55,113.36,113.41,2863.0,113.5,113.55,113.36,113.41,2863.0
2025-04-29 12:35:00,113.41,113.49,113.3,113.3,6787.0,113.41,113.49,113.3,113.3,6787.0
2025-04-29 12:40:00,113.35,113.4,113.25,113.35,3737.0,113.35,113.4,113.25,113.35,3737.0
2025-04-29 12:45:00,113.37,113.37,113.1,113.16,10311.0,113.37,113.37,113.1,113.16,10311.0
2025-04-29 12:50:00,113.2,113.31,113.17,113.22,15301.0,113.2,113.31,113.17,113.22,15301.0
2025-04-29 12:55:00,113.23,113.24,112.98,113.02,16557.0,113.23,113.24,112.98,113.02,16557.0
2025-04-29 13:00:00,113.03,113.14,113.0,113.06,21067.0,113.03,113.14,113.0,113.06,21067.0
2025-04-29 13:05:00,113.05,113.27,113.01,113.17,11500.0,113.05,113.27,113.01,113.17,11500.0
2025-04-29 13:10:00,113.17,113.35,113.1,113.31,5769.0,113.17,113.35,113.1,113.31,5769.0
2025-04-29 13:15:00,113.33,113.47,113.29,113.46,2847.0,113.33,113.47,113.29,113.46,2847.0
2025-04-29 13:20:00,113.38,113.59,113.38,113.58,5086.0,113.38,113.59,113.38,113.58,5086.0
2025-04-29 13:25:00,113.58,113.59,113.46,113.55,4923.0,113.58,113.59,113.46,113.55,4923.0
2025-04-29 13:30:00,113.59,113.71,113.55,113.68,25190.0,113.59,113.71,113.55,113.68,25190.0
2025-04-29 13:35:00,113.66,113.72,113.56,113.72,3164.0,113.66,113.72,113.56,113.72,3164.0
2025-04-29 13:40:00,113.73,113.82,113.7,113.82,2922.0,113.73,113.82,113.7,113.82,2922.0
2025-04-29 13:45:00,113.84,113.95,113.75,113.93,7880.0,113.84,113.95,113.75,113.93,7880.0
2025-04-29 13:50:00,113.92,114.04,113.91,113.98,5525.0,113.92,114.04,113.91,113.98,5525.0
2025-04-29 13:55:00,113.98,114.03,113.84,113.87,3086.0,113.98,114.03,113.84,113.87,3086.0
2025-04-29 14:00:00,113.89,113.91,113.83,113.91,5226.0,113.89,113.91,113.83,113.91,5226.0
2025-04-29 14:05:00,113.92,113.94,113.77,113.9,8061.0,113.92,113.94,113.77,113.9,8061.0
2025-04-29 14:10:00,113.86,113.86,113.72,113.81,9039.0,113.86,113.86,113.72,113.81,9039.0
2025-04-29 14:15:00,113.76,113.81,113.67,113.72,3741.0,113.76,113.81,113.67,113.72,3741.0
2025-04-29 14:20:00,113.72,113.79,113.6,113.79,5054.0,113.72,113.79,113.6,113.79,5054.0
2025-04-29 14:25:00,113.73,113.79,113.62,113.76,11046.0,113.73,113.79,113.62,113.76,11046.0
2025-04-29 14:30:00,113.75,113.84,113.72,113.76,5527.0,113.75,113.84,113.72,113.76,5527.0
2025-04-29 14:35:00,113.77,113.8,113.71,113.77,2674.0,113.77,113.8,113.71,113.77,2674.0
2025-04-29 14:40:00,113.76,113.84,113.75,113.83,3440.0,113.76,113.84,113.75,113.83,3440.0
2025-04-29 14:45:00,113.81,113.81,113.66,113.7,7340.0,113.81,113.81,113.66,113.7,7340.0
2025-04-29 14:50:00,113.73,113.82,113.64,113.79,5908.0,113.73,113.82,113.64,113.79,5908.0
2025-04-29 14:55:00,113.72,113.82,113.62,113.65,6334.0,113.72,113.82,113.62,113.65,6334.0
2025-04-29 15:00:00,113.62,113.66,113.57,113.61,4585.0,113.62,113.66,113.57,113.61,4585.0
2025-04-29 15:05:00,113.54,113.77,113.54,113.7,4842.0,113.54,113.77,113.54,113.7,4842.0
2025-04-29 15:10:00,113.65,113.84,113.65,113.81,2557.0,113.65,113.84,113.65,113.81,2557.0
2025-04-29 15:15:00,113.84,113.96,113.83,113.93,7620.0,113.84,113.96,113.83,113.93,7620.0
2025-04-29 15:20:00,113.94,113.95,113.81,113.83,5594.0,113.94,113.95,113.81,113.83,5594.0
2025-04-29 15:25:00,113.84,113.84,113.74,113.74,7270.0,113.84,113.84,113.74,113.74,7270.0
2025-04-29 15:30:00,113.76,113.82,113.68,113.68,11493.0,113.76,113.82,113.68,113.68,11493.0
2025-04-29 15:35:00,113.66,113.73,113.57,113.68,21007.0,113.66,113.73,113.57,113.68,21007.0
2025-04-29 15:40:00,113.62,113.62,113.46,113.51,7799.0,113.62,113.62,113.46,113.51,7799.0
2025-04-29 15:45:00,113.48,113.67,113.44,113.64,13008.0,113.48,113.67,113.44,113.64,13008.0
2025-04-29 15:50:00,113.61,113.61,113.11,113.18,190663.0,113.61,113.61,113.11,113.18,190663.0
2025-04-29 15:55:00,113.18,113.29,112.92,112.92,411432.0,113.18,113.29,112.92,112.92,411432.0
2025-04-30 09:30:00,112.0,112.0,110.0,110.45,141702.0,112.0,112.0,110.0,110.45,141702.0
2025-04-30 09:35:00,110.64,110.93,110.19,110.42,26209.0,110.64,110.93,110.19,110.42,26209.0
2025-04-30 09:40:00,110.56,110.56,110.03,110.35,30987.0,110.56,110.56,110.03,110.35,30987.0
2025-04-30 09:45:00,110.25,110.64,110.14,110.3,44153.0,110.25,110.64,110.14,110.3,44153.0
2025-04-30 09:50:00,110.24,110.42,109.88,109.92,53186.0,110.24,110.42,109.88,109.92,53186.0
2025-04-30 09:55:00,109.92,110.03,109.63,109.69,17023.0,109.92,110.03,109.63,109.69,17023.0
2025-04-30 10:00:00,109.9,110.21,109.82,109.99,40054.0,109.9,110.21,109.82,109.99,40054.0
2025-04-30 10:05:00,110.0,110.18,109.87,110.16,25643.0,110.0,110.18,109.87,110.16,25643.0
2025-04-30 10:10:00,110.11,110.5,110.1,110.4,22690.0,110.11,110.5,110.1,110.4,22690.0
2025-04-30 10:15:00,110.37,110.51,110.27,110.43,25713.0,110.37,110.51,110.27,110.43,25713.0
2025-04-30 10:20:00,110.39,110.51,110.29,110.5,14814.0,110.39,110.51,110.29,110.5,14814.0
2025-04-30 10:25:00,110.49,110.69,110.41,110.61,34157.0,110.49,110.69,110.41,110.61,34157.0
2025-04-30 10:30:00,110.58,110.98,110.58,110.97,49891.0,110.58,110.98,110.58,110.97,49891.0
2025-04-30 10:35:00,110.96,111.15,110.7,110.93,100759.0,110.96,111.15,110.7,110.93,100759.0
2025-04-30 10:40:00,110.92,110.96,110.46,110.63,11573.0,110.92,110.96,110.46,110.63,11573.0
2025-04-30 10:45:00,110.61,110.68,110.09,110.23,19205.0,110.61,110.68,110.09,110.23,19205.0
2025-04-30 10:50:00,110.18,110.51,110.03,110.5,15318.0,110.18,110.51,110.03,110.5,15318.0
2025-04-30 10:55:00,110.4,110.55,110.22,110.48,27525.0,110.4,110.55,110.22,110.48,27525.0
2025-04-30 11:00:00,110.53,110.79,110.53,110.78,34024.0,110.53,110.79,110.53,110.78,34024.0
2025-04-30 11:05:00,110.76,111.04,110.71,111.0,45580.0,110.76,111.04,110.71,111.0,45580.0
2025-04-30 11:10:00,111.0,111.11,110.92,110.98,64960.0,111.0,111.11,110.92,110.98,64960.0
2025-04-30 11:15:00,111.01,111.02,110.93,110.97,13679.0,111.01,111.02,110.93,110.97,13679.0
2025-04-30 11:20:00,110.97,111.13,110.92,110.98,97801.0,110.97,111.13,110.92,110.98,97801.0
2025-04-30 11:25:00,110.96,110.96,110.61,110.7,44794.0,110.96,110.96,110.61,110.7,44794.0
2025-04-30 11:30:00,110.66,110.93,110.62,110.91,30044.0,110.66,110.93,110.62,110.91,30044.0
2025-04-30 11:35:00,110.93,111.02,110.79,110.81,26769.0,110.93,111.02,110.79,110.81,26769.0
2025-04-30 11:40:00,110.8,110.94,109.67,110.02,116998.0,110.8,110.94,109.67,110.02,116998.0
2025-04-30 11:45:00,109.92,110.12,109.44,109.44,23757.0,109.92,110.12,109.44,109.44,23757.0
2025-04-30 11:50:00,109.46,109.46,109.15,109.24,20584.0,109.46,109.46,109.15,109.24,20584.0
2025-04-30 11:55:00,109.28,109.55,109.17,109.41,26465.0,109.28,109.55,109.17,109.41,26465.0
2025-04-30 12:00:00,109.47,109.67,109.33,109.39,31731.0,109.47,109.67,109.33,109.39,31731.0
2025-04-30 12:05:00,109.46,109.68,109.37,109.68,10179.0,109.46,109.68,109.37,109.68,10179.0
2025-04-30 12:10:00,109.7,109.73,109.39,109.5,17363.0,109.7,109.73,109.39,109.5,17363.0
2025-04-30 12:15:00,109.5,109.5,109.24,109.39,11895.0,109.5,109.5,109.24,109.39,11895.0
2025-04-30 12:20:00,109.34,109.39,108.93,108.97,28718.0,109.34,109.39,108.93,108.97,28718.0
2025-04-30 12:25:00,108.94,108.99,108.78,108.87,17065.0,108.94,108.99,108.78,108.87,17065.0
2025-04-30 12:30:00,108.87,108.9,108.64,108.65,12646.0,108.87,108.9,108.64,108.65,12646.0
2025-04-30 12:35:00,108.54,109.07,108.54,109.01,19721.0,108.54,109.07,108.54,109.01,19721.0
2025-04-30 12:40:00,109.12,109.23,108.98,109.18,65697.0,109.12,109.23,108.98,109.18,65697.0
2025-04-30 12:45:00,109.19,109.25,109.13,109.25,22597.0,109.19,109.25,109.13,109.25,22597.0
2025-04-30 12:50:00,109.25,109.29,109.09,109.25,29219.0,109.25,109.29,109.09,109.25,29219.0
2025-04-30 12:55:00,109.25,109.54,109.24,109.44,26496.0,109.25,109.54,109.24,109.44,26496.0
2025-04-30 13:00:00,109.45,109.47,108.98,109.08,27106.0,109.45,109.47,108.98,109.08,27106.0
2025-04-30 13:05:00,109.07,109.15,108.98,108.99,15586.0,109.07,109.15,108.98,108.99,15586.0
2025-04-30 13:10:00,108.98,109.11,108.82,109.06,13681.0,108.98,109.11,108.82,109.06,13681.0
2025-04-30 13:15:00,109.11,109.32,109.05,109.23,25445.0,109.11,109.32,109.05,109.23,25445.0
2025-04-30 13:20:00,109.26,109.26,109.15,109.2,6405.0,109.26,109.26,109.15,109.2,6405.0
2025-04-30 13:25:00,109.17,109.36,109.13,109.3,41387.0,109.17,109.36,109.13,109.3,41387.0
2025-04-30 13:30:00,109.33,109.57,109.33,109.52,20156.0,109.33,109.57,109.33,109.52,20156.0
2025-04-30 13:35:00,109.52,109.66,109.48,109.53,42553.0,109.52,109.66,109.48,109.53,42553.0
2025-04-30 13:40:00,109.48,109.53,109.4,109.5,20226.0,109.48,109.53,109.4,109.5,20226.0
2025-04-30 13:45:00,109.44,109.5,109.3,109.45,14979.0,109.44,109.5,109.3,109.45,14979.0
2025-04-30 13:50:00,109.45,109.53,109.39,109.46,13328.0,109.45,109.53,109.39,109.46,13328.0
2025-04-30 13:55:00,109.46,109.68,109.46,109.62,43294.0,109.46,109.68,109.46,109.62,43294.0
2025-04-30 14:00:00,109.64,109.7,109.54,109.65,15542.0,109.64,109.7,109.54,109.65,15542.0
2025-04-30 14:05:00,109.65,110.19,109.46,109.7,57218.0,109.65,110.19,109.46,109.7,57218.0
2025-04-30 14:10:00,109.7,109.87,109.53,109.53,26203.0,109.7,109.87,109.53,109.53,26203.0
2025-04-30 14:15:00,109.66,109.77,109.53,109.65,19519.0,109.66,109.77,109.53,109.65,19519.0
2025-04-30 14:20:00,109.67,109.77,109.59,109.64,12191.0,109.67,109.77,109.59,109.64,12191.0
2025-04-30 14:25:00,109.64,109.78,109.46,109.55,25418.0,109.64,109.78,109.46,109.55,25418.0
2025-04-30 14:30:00,109.55,109.66,109.49,109.56,21959.0,109.55,109.66,109.49,109.56,21959.0
2025-04-30 14:35:00,109.55,109.59,109.3,109.34,20269.0,109.55,109.59,109.3,109.34,20269.0
2025-04-30 14:40:00,109.37,109.44,109.25,109.27,16619.0,109.37,109.44,109.25,109.27,16619.0
2025-04-30 14:45:00,109.27,109.56,109.23,109.49,58376.0,109.27,109.56,109.23,109.49,58376.0
2025-04-30 14:50:00,109.5,109.65,109.49,109.65,12603.0,109.5,109.65,109.49,109.65,12603.0
2025-04-30 14:55:00,109.65,109.67,109.56,109.63,17310.0,109.65,109.67,109.56,109.63,17310.0
2025-04-30 15:00:00,109.67,109.73,109.42,109.44,25438.0,109.67,109.73,109.42,109.44,25438.0
2025-04-30 15:05:00,109.49,109.55,109.46,109.5,19286.0,109.49,109.55,109.46,109.5,19286.0
2025-04-30 15:10:00,109.5,109.69,109.45,109.59,23559.0,109.5,109.69,109.45,109.59,23559.0
2025-04-30 15:15:00,109.59,109.73,109.59,109.69,19419.0,109.59,109.73,109.59,109.69,19419.0
2025-04-30 15:20:00,109.66,109.78,109.57,109.77,26661.0,109.66,109.78,109.57,109.77,26661.0
2025-04-30 15:25:00,109.77,109.94,109.65,109.69,32331.0,109.77,109.94,109.65,109.69,32331.0
2025-04-30 15:30:00,109.7,109.77,109.54,109.57,42931.0,109.7,109.77,109.54,109.57,42931.0
2025-04-30 15:35:00,109.53,109.65,109.47,109.59,29062.0,109.53,109.65,109.47,109.59,29062.0
2025-04-30 15:40:00,109.57,109.78,109.52,109.76,34141.0,109.57,109.78,109.52,109.76,34141.0
2025-04-30 15:45:00,109.76,110.22,109.73,110.18,37822.0,109.76,110.22,109.73,110.18,37822.0
2025-04-30 15:50:00,110.23,110.76,110.1,110.62,63864.0,110.23,110.76,110.1,110.62,63864.0
2025-04-30 15:55:00,110.59,110.75,110.26,110.32,252190.0,110.59,110.75,110.26,110.32,252190.0
2025-05-01 09:30:00,109.53,111.34,109.27,111.32,59430.0,109.53,111.34,109.27,111.32,59430.0
2025-05-01 09:35:00,111.11,112.21,111.05,111.78,25600.0,111.11,112.21,111.05,111.78,25600.0
2025-05-01 09:40:00,111.85,112.61,111.68,112.48,19544.0,111.85,112.61,111.68,112.48,19544.0
2025-05-01 09:45:00,112.39,112.55,112.05,112.38,18947.0,112.39,112.55,112.05,112.38,18947.0
2025-05-01 09:50:00,112.41,112.52,112.15,112.25,17134.0,112.41,112.52,112.15,112.25,17134.0
2025-05-01 09:55:00,112.29,112.29,111.91,112.08,23968.0,112.29,112.29,111.91,112.08,23968.0
2025-05-01 10:00:00,112.12,112.91,112.05,112.64,40188.0,112.12,112.91,112.05,112.64,40188.0
2025-05-01 10:05:00,112.7,112.9,112.39,112.71,164638.0,112.7,112.9,112.39,112.71,164638.0
2025-05-01 10:10:00,112.69,112.78,112.43,112.52,72141.0,112.69,112.78,112.43,112.52,72141.0
2025-05-01 10:15:00,112.53,112.79,112.33,112.77,27492.0,112.53,112.79,112.33,112.77,27492.0
2025-05-01 10:20:00,112.73,112.91,112.65,112.69,62059.0,112.73,112.91,112.65,112.69,62059.0
2025-05-01 10:25:00,112.69,113.08,112.66,112.89,26955.0,112.69,113.08,112.66,112.89,26955.0
2025-05-01 10:30:00,112.87,113.1,112.84,112.96,79972.0,112.87,113.1,112.84,112.96,79972.0
2025-05-01 10:35:00,112.98,113.13,112.85,113.04,25364.0,112.98,113.13,112.85,113.04,25364.0
2025-05-01 10:40:00,113.04,113.3,112.91,112.98,38153.0,113.04,113.3,112.91,112.98,38153.0
2025-05-01 10:45:00,112.97,113.16,112.9,113.11,19691.0,112.97,113.16,112.9,113.11,19691.0
2025-05-01 10:50:00,113.04,113.18,112.9,112.94,32410.0,113.04,113.18,112.9,112.94,32410.0
2025-05-01 10:55:00,112.94,113.03,112.82,112.93,23124.0,112.94,113.03,112.82,112.93,23124.0
2025-05-01 11:00:00,112.95,112.96,112.4,112.56,18250.0,112.95,112.96,112.4,112.56,18250.0
2025-05-01 11:05:00,112.56,112.66,112.4,112.51,52248.0,112.56,112.66,112.4,112.51,52248.0
2025-05-01 11:10:00,112.54,112.54,112.28,112.34,15033.0,112.54,112.54,112.28,112.34,15033.0
2025-05-01 11:15:00,112.34,112.76,112.3,112.73,43625.0,112.34,112.76,112.3,112.73,43625.0
2025-05-01 11:20:00,112.76,113.05,112.62,112.94,34762.0,112.76,113.05,112.62,112.94,34762.0
2025-05-01 11:25:00,112.93,113.17,112.92,113.06,27594.0,112.93,113.17,112.92,113.06,27594.0
2025-05-01 11:30:00,113.1,113.15,112.78,112.82,8910.0,113.1,113.15,112.78,112.82,8910.0
2025-05-01 11:35:00,112.87,113.0,112.46,112.51,10369.0,112.87,113.0,112.46,112.51,10369.0
2025-05-01 11:40:00,112.52,112.6,112.27,112.27,11589.0,112.52,112.6,112.27,112.27,11589.0
2025-05-01 11:45:00,112.26,112.45,112.16,112.4,7049.0,112.26,112.45,112.16,112.4,7049.0
2025-05-01 11:50:00,112.34,112.41,112.24,112.24,7400.0,112.34,112.41,112.24,112.24,7400.0
2025-05-01 11:55:00,112.18,112.18,111.89,111.92,7822.0,112.18,112.18,111.89,111.92,7822.0
2025-05-01 12:00:00,111.92,111.92,111.53,111.59,23104.0,111.92,111.92,111.53,111.59,23104.0
2025-05-01 12:05:00,111.58,111.75,111.52,111.73,17977.0,111.58,111.75,111.52,111.73,17977.0
2025-05-01 12:10:00,111.7,111.77,111.63,111.64,10480.0,111.7,111.77,111.63,111.64,10480.0
2025-05-01 12:15:00,111.6,111.6,111.37,111.46,9089.0,111.6,111.6,111.37,111.46,9089.0
2025-05-01 12:20:00,111.49,111.55,111.36,111.36,8647.0,111.49,111.55,111.36,111.36,8647.0
2025-05-01 12:25:00,111.36,111.54,111.34,111.44,9570.0,111.36,111.54,111.34,111.44,9570.0
2025-05-01 12:30:00,111.39,111.55,111.33,111.55,9953.0,111.39,111.55,111.33,111.55,9953.0
2025-05-01 12:35:00,111.45,111.61,111.41,111.44,9234.0,111.45,111.61,111.41,111.44,9234.0
2025-05-01 12:40:00,111.36,111.52,111.24,111.51,2857.0,111.36,111.52,111.24,111.51,2857.0
2025-05-01 12:45:00,111.46,111.5,111.37,111.37,3973.0,111.46,111.5,111.37,111.37,3973.0
2025-05-01 12:50:00,111.44,111.44,111.23,111.23,2519.0,111.44,111.44,111.23,111.23,2519.0
2025-05-01 12:55:00,111.29,111.3,111.11,111.11,4036.0,111.29,111.3,111.11,111.11,4036.0
2025-05-01 13:00:00,111.14,111.3,111.07,111.28,24470.0,111.14,111.3,111.07,111.28,24470.0
2025-05-01 13:05:00,111.3,111.37,111.15,111.36,28721.0,111.3,111.37,111.15,111.36,28721.0
2025-05-01 13:10:00,111.39,111.51,111.17,111.46,74079.0,111.39,111.51,111.17,111.46,74079.0
2025-05-01 13:15:00,111.43,111.59,111.32,111.32,17334.0,111.43,111.59,111.32,111.32,17334.0
2025-05-01 13:20:00,111.36,111.47,111.23,111.39,23272.0,111.36,111.47,111.23,111.39,23272.0
2025-05-01 13:25:00,111.39,111.7,111.37,111.68,16160.0,111.39,111.7,111.37,111.68,16160.0
2025-05-01 13:30:00,111.63,111.96,111.58,111.9,19978.0,111.63,111.96,111.58,111.9,19978.0
2025-05-01 13:35:00,111.9,112.02,111.81,111.81,23264.0,111.9,112.02,111.81,111.81,23264.0
2025-05-01 13:40:00,111.81,111.81,111.64,111.65,13323.0,111.81,111.81,111.64,111.65,13323.0
2025-05-01 13:45:00,111.68,111.87,111.58,111.84,16130.0,111.68,111.87,111.58,111.84,16130.0
2025-05-01 13:50:00,111.82,111.99,111.75,111.86,11948.0,111.82,111.99,111.75,111.86,11948.0
2025-05-01 13:55:00,111.86,111.9,111.62,111.66,14066.0,111.86,111.9,111.62,111.66,14066.0
2025-05-01 14:00:00,111.66,111.91,111.61,111.89,14089.0,111.66,111.91,111.61,111.89,14089.0
2025-05-01 14:05:00,111.9,112.0,111.85,111.98,13776.0,111.9,112.0,111.85,111.98,13776.0
2025-05-01 14:10:00,111.95,112.14,111.95,112.11,28599.0,111.95,112.14,111.95,112.11,28599.0
2025-05-01 14:15:00,112.14,112.37,112.13,112.33,46555.0,112.14,112.37,112.13,112.33,46555.0
2025-05-01 14:20:00,112.29,113.09,112.27,112.89,61979.0,112.29,113.09,112.27,112.89,61979.0
2025-05-01 14:25:00,112.97,113.14,112.53,112.73,56098.0,112.97,113.14,112.53,112.73,56098.0
2025-05-01 14:30:00,112.69,112.84,112.38,112.52,59107.0,112.69,112.84,112.38,112.52,59107.0
2025-05-01 14:35:00,112.5,112.63,112.32,112.32,29418.0,112.5,112.63,112.32,112.32,29418.0
2025-05-01 14:40:00,112.26,112.32,112.15,112.29,9716.0,112.26,112.32,112.15,112.29,9716.0
2025-05-01 14:45:00,112.29,112.38,112.19,112.27,16010.0,112.29,112.38,112.19,112.27,16010.0
2025-05-01 14:50:00,112.22,112.46,112.21,112.46,22562.0,112.22,112.46,112.21,112.46,22562.0
2025-05-01 14:55:00,112.43,112.55,112.34,112.41,19266.0,112.43,112.55,112.34,112.41,19266.0
2025-05-01 15:00:00,112.4,112.57,112.31,112.57,24260.0,112.4,112.57,112.31,112.57,24260.0
2025-05-01 15:05:00,112.6,112.68,112.5,112.59,16649.0,112.6,112.68,112.5,112.59,16649.0
2025-05-01 15:10:00,112.56,112.64,112.49,112.64,19696.0,112.56,112.64,112.49,112.64,19696.0
2025-05-01 15:15:00,112.57,112.59,112.37,112.4,22751.0,112.57,112.59,112.37,112.4,22751.0
2025-05-01 15:20:00,112.4,112.52,112.32,112.32,17381.0,112.4,112.52,112.32,112.32,17381.0
2025-05-01 15:25:00,112.34,112.53,112.31,112.53,17502.0,112.34,112.53,112.31,112.53,17502.0
2025-05-01 15:30:00,112.57,112.57,112.37,112.39,48925.0,112.57,112.57,112.37,112.39,48925.0
2025-05-01 15:35:00,112.37,112.41,112.1,112.14,48434.0,112.37,112.41,112.1,112.14,48434.0
2025-05-01 15:40:00,112.12,112.25,112.07,112.19,24320.0,112.12,112.25,112.07,112.19,24320.0
2025-05-01 15:45:00,112.2,112.57,112.2,112.53,38800.0,112.2,112.57,112.2,112.53,38800.0
2025-05-01 15:50:00,112.56,112.57,112.0,112.07,68164.0,112.56,112.57,112.0,112.07,68164.0
2025-05-01 15:55:00,112.09,112.09,111.47,111.6,224145.0,112.09,112.09,111.47,111.6,224145.0
2025-05-02 09:30:00,111.12,112.14,109.13,109.35,164729.0,111.12,112.14,109.13,109.35,164729.0
2025-05-02 09:35:00,109.57,110.14,108.01,109.8,205911.0,109.57,110.14,108.01,109.8,205911.0
2025-05-02 09:40:00,109.78,110.43,109.48,109.61,70151.0,109.78,110.43,109.48,109.61,70151.0
2025-05-02 09:45:00,109.74,110.05,109.13,109.25,91404.0,109.74,110.05,109.13,109.25,91404.0
2025-05-02 09:50:00,109.14,109.59,108.83,109.49,107608.0,109.14,109.59,108.83,109.49,107608.0
2025-05-02 09:55:00,109.51,109.65,109.13,109.13,20286.0,109.51,109.65,109.13,109.13,20286.0
2025-05-02 10:00:00,109.05,109.27,108.34,108.57,69848.0,109.05,109.27,108.34,108.57,69848.0
2025-05-02 10:05:00,108.38,108.89,108.32,108.86,24963.0,108.38,108.89,108.32,108.86,24963.0
2025-05-02 10:10:00,108.83,109.25,108.44,109.14,43560.0,108.83,109.25,108.44,109.14,43560.0
2025-05-02 10:15:00,109.14,109.78,109.06,109.73,111605.0,109.14,109.78,109.06,109.73,111605.0
2025-05-02 10:20:00,109.8,109.86,109.22,109.44,69915.0,109.8,109.86,109.22,109.44,69915.0
2025-05-02 10:25:00,109.5,110.23,109.45,110.0,62477.0,109.5,110.23,109.45,110.0,62477.0
2025-05-02 10:30:00,110.01,110.19,109.58,110.14,27616.0,110.01,110.19,109.58,110.14,27616.0
2025-05-02 10:35:00,110.08,110.35,109.93,110.21,34942.0,110.08,110.35,109.93,110.21,34942.0
2025-05-02 10:40:00,110.21,110.21,109.77,109.84,31666.0,110.21,110.21,109.77,109.84,31666.0
2025-05-02 10:45:00,109.8,110.01,109.73,109.91,16763.0,109.8,110.01,109.73,109.91,16763.0
2025-05-02 10:50:00,109.93,110.28,109.87,110.21,42380.0,109.93,110.28,109.87,110.21,42380.0
2025-05-02 10:55:00,110.23,110.53,110.09,110.12,38802.0,110.23,110.53,110.09,110.12,38802.0
2025-05-02 11:00:00,110.09,110.09,109.61,109.64,30102.0,110.09,110.09,109.61,109.64,30102.0
2025-05-02 11:05:00,109.64,110.06,109.62,109.7,21125.0,109.64,110.06,109.62,109.7,21125.0
2025-05-02 11:10:00,109.76,109.76,109.27,109.55,30128.0,109.76,109.76,109.27,109.55,30128.0
2025-05-02 11:15:00,109.53,109.76,109.38,109.69,20864.0,109.53,109.76,109.38,109.69,20864.0
2025-05-02 11:20:00,109.68,109.81,109.58,109.73,40300.0,109.68,109.81,109.58,109.73,40300.0
2025-05-02 11:25:00,109.65,109.82,109.4,109.74,33565.0,109.65,109.82,109.4,109.74,33565.0
2025-05-02 11:30:00,109.76,109.84,109.52,109.65,36325.0,109.76,109.84,109.52,109.65,36325.0
2025-05-02 11:35:00,109.64,109.98,109.64,109.88,27177.0,109.64,109.98,109.64,109.88,27177.0
2025-05-02 11:40:00,109.95,110.0,109.67,109.94,23138.0,109.95,110.0,109.67,109.94,23138.0
2025-05-02 11:45:00,110.0,110.07,109.83,109.99,14091.0,110.0,110.07,109.83,109.99,14091.0
2025-05-02 11:50:00,110.04,110.19,109.83,109.84,19981.0,110.04,110.19,109.83,109.84,19981.0
2025-05-02 11:55:00,109.83,109.98,109.83,109.98,14977.0,109.83,109.98,109.83,109.98,14977.0
2025-05-02 12:00:00,109.89,111.0,109.78,110.57,61877.0,109.89,111.0,109.78,110.57,61877.0
2025-05-02 12:05:00,110.55,110.55,110.07,110.1,12275.0,110.55,110.55,110.07,110.1,12275.0
2025-05-02 12:10:00,110.09,110.25,109.9,110.17,30463.0,110.09,110.25,109.9,110.17,30463.0
2025-05-02 12:15:00,110.23,110.31,110.09,110.15,9354.0,110.23,110.31,110.09,110.15,9354.0
2025-05-02 12:20:00,110.21,110.23,109.84,109.84,23935.0,110.21,110.23,109.84,109.84,23935.0
2025-05-02 12:25:00,109.86,110.18,109.82,110.18,37173.0,109.86,110.18,109.82,110.18,37173.0
2025-05-02 12:30:00,110.04,110.5,110.04,110.43,16527.0,110.04,110.5,110.04,110.43,16527.0
2025-05-02 12:35:00,110.36,110.59,110.3,110.3,14649.0,110.36,110.59,110.3,110.3,14649.0
2025-05-02 12:40:00,110.28,110.34,110.12,110.12,13150.0,110.28,110.34,110.12,110.12,13150.0
2025-05-02 12:45:00,110.07,110.07,109.65,109.74,23320.0,110.07,110.07,109.65,109.74,23320.0
2025-05-02 12:50:00,109.8,109.8,109.65,109.72,17565.0,109.8,109.8,109.65,109.72,17565.0
2025-05-02 12:55:00,109.71,109.87,109.12,109.71,43984.0,109.71,109.87,109.12,109.71,43984.0
2025-05-02 13:00:00,109.77,109.92,109.57,109.74,25219.0,109.77,109.92,109.57,109.74,25219.0
2025-05-02 13:05:00,109.69,109.69,109.15,109.23,34004.0,109.69,109.69,109.15,109.23,34004.0
2025-05-02 13:10:00,109.23,109.34,109.2,109.28,23318.0,109.23,109.34,109.2,109.28,23318.0
2025-05-02 13:15:00,109.28,109.28,108.79,108.91,65390.0,109.28,109.28,108.79,108.91,65390.0
2025-05-02 13:20:00,108.97,109.23,108.88,109.11,34795.0,108.97,109.23,108.88,109.11,34795.0
2025-05-02 13:25:00,109.1,109.12,108.76,109.02,51604.0,109.1,109.12,108.76,109.02,51604.0
2025-05-02 13:30:00,109.05,109.5,108.99,109.39,45920.0,109.05,109.5,108.99,109.39,45920.0
2025-05-02 13:35:00,109.33,109.38,108.86,108.97,29106.0,109.33,109.38,108.86,108.97,29106.0
2025-05-02 13:40:00,109.01,109.09,108.86,109.05,41202.0,109.01,109.09,108.86,109.05,41202.0
2025-05-02 13:45:00,109.03,109.6,108.98,109.43,24595.0,109.03,109.6,108.98,109.43,24595.0
2025-05-02 13:50:00,109.43,109.73,109.39,109.65,19082.0,109.43,109.73,109.39,109.65,19082.0
2025-05-02 13:55:00,109.65,109.74,109.54,109.62,19642.0,109.65,109.74,109.54,109.62,19642.0
2025-05-02 14:00:00,109.67,110.1,109.59,110.06,25659.0,109.67,110.1,109.59,110.06,25659.0
2025-05-02 14:05:00,110.06,110.18,109.86,110.03,14202.0,110.06,110.18,109.86,110.03,14202.0
2025-05-02 14:10:00,110.03,110.09,109.87,110.07,34455.0,110.03,110.09,109.87,110.07,34455.0
2025-05-02 14:15:00,110.13,110.48,110.0,110.41,37617.0,110.13,110.48,110.0,110.41,37617.0
2025-05-02 14:20:00,110.37,110.64,110.34,110.57,22869.0,110.37,110.64,110.34,110.57,22869.0
2025-05-02 14:25:00,110.62,110.72,110.47,110.7,23533.0,110.62,110.72,110.47,110.7,23533.0
2025-05-02 14:30:00,110.66,110.75,110.59,110.68,25926.0,110.66,110.75,110.59,110.68,25926.0
2025-05-02 14:35:00,110.63,110.76,110.37,110.38,48100.0,110.63,110.76,110.37,110.38,48100.0
2025-05-02 14:40:00,110.4,110.52,110.26,110.33,66928.0,110.4,110.52,110.26,110.33,66928.0
2025-05-02 14:45:00,110.33,110.38,109.93,109.98,50403.0,110.33,110.38,109.93,109.98,50403.0
2025-05-02 14:50:00,110.06,110.16,109.86,110.1,36422.0,110.06,110.16,109.86,110.1,36422.0
2025-05-02 14:55:00,110.1,110.51,110.1,110.22,35333.0,110.1,110.51,110.1,110.22,35333.0
2025-05-02 15:00:00,110.19,110.44,110.14,110.23,16697.0,110.19,110.44,110.14,110.23,16697.0
2025-05-02 15:05:00,110.24,110.39,109.99,110.0,74747.0,110.24,110.39,109.99,110.0,74747.0
2025-05-02 15:10:00,109.97,110.02,109.83,109.9,32072.0,109.97,110.02,109.83,109.9,32072.0
2025-05-02 15:15:00,109.9,110.11,109.84,110.08,19817.0,109.9,110.11,109.84,110.08,19817.0
2025-05-02 15:20:00,110.08,110.3,109.9,109.9,32533.0,110.08,110.3,109.9,109.9,32533.0
2025-05-02 15:25:00,109.97,110.22,109.93,110.21,39913.0,109.97,110.22,109.93,110.21,39913.0
2025-05-02 15:30:00,110.2,110.21,109.83,109.94,22985.0,110.2,110.21,109.83,109.94,22985.0
2025-05-02 15:35:00,109.9,110.29,109.87,110.21,30423.0,109.9,110.29,109.87,110.21,30423.0
2025-05-02 15:40:00,110.22,110.34,110.15,110.28,23612.0,110.22,110.34,110.15,110.28,23612.0
2025-05-02 15:45:00,110.26,110.5,110.19,110.42,56708.0,110.26,110.5,110.19,110.42,56708.0
2025-05-02 15:50:00,110.44,111.04,110.29,110.85,151217.0,110.44,111.04,110.29,110.85,151217.0
2025-05-02 15:55:00,110.87,111.22,110.8,110.85,419845.0,110.87,111.22,110.8,110.85,419845.0
2025-05-05 09:30:00,108.86,109.06,108.04,108.36,134001.0,108.86,109.06,108.04,108.36,134001.0
2025-05-05 09:35:00,108.36,108.68,107.81,108.26,98672.0,108.36,108.68,107.81,108.26,98672.0
2025-05-05 09:40:00,108.26,108.53,107.41,107.45,33987.0,108.26,108.53,107.41,107.45,33987.0
2025-05-05 09:45:00,107.43,107.71,107.02,107.64,117280.0,107.43,107.71,107.02,107.64,117280.0
2025-05-05 09:50:00,107.61,107.97,107.22,107.87,99393.0,107.61,107.97,107.22,107.87,99393.0
2025-05-05 09:55:00,107.82,108.22,107.82,107.91,31503.0,107.82,108.22,107.82,107.91,31503.0
2025-05-05 10:00:00,107.96,108.54,107.9,108.31,64890.0,107.96,108.54,107.9,108.31,64890.0
2025-05-05 10:05:00,108.3,108.32,107.73,107.75,63036.0,108.3,108.32,107.73,107.75,63036.0
2025-05-05 10:10:00,107.75,108.14,107.73,107.93,37783.0,107.75,108.14,107.73,107.93,37783.0
2025-05-05 10:15:00,107.92,108.6,107.88,108.52,52354.0,107.92,108.6,107.88,108.52,52354.0
2025-05-05 10:20:00,108.51,108.55,108.26,108.42,44516.0,108.51,108.55,108.26,108.42,44516.0
2025-05-05 10:25:00,108.42,108.64,108.34,108.61,64437.0,108.42,108.64,108.34,108.61,64437.0
2025-05-05 10:30:00,108.61,108.67,108.42,108.55,68708.0,108.61,108.67,108.42,108.55,68708.0
2025-05-05 10:35:00,108.58,108.67,108.35,108.49,53633.0,108.58,108.67,108.35,108.49,53633.0
2025-05-05 10:40:00,108.53,109.01,108.46,108.79,83139.0,108.53,109.01,108.46,108.79,83139.0
2025-05-05 10:45:00,108.8,109.03,108.45,108.5,16471.0,108.8,109.03,108.45,108.5,16471.0
2025-05-05 10:50:00,108.48,108.55,108.32,108.43,14376.0,108.48,108.55,108.32,108.43,14376.0
2025-05-05 10:55:00,108.42,108.63,108.42,108.52,26359.0,108.42,108.63,108.42,108.52,26359.0
2025-05-05 11:00:00,108.5,108.5,108.13,108.14,16311.0,108.5,108.5,108.13,108.14,16311.0
2025-05-05 11:05:00,108.11,108.54,108.09,108.47,26750.0,108.11,108.54,108.09,108.47,26750.0
2025-05-05 11:10:00,108.49,108.58,108.29,108.34,45760.0,108.49,108.58,108.29,108.34,45760.0
2025-05-05 11:15:00,108.34,108.35,108.08,108.23,45592.0,108.34,108.35,108.08,108.23,45592.0
2025-05-05 11:20:00,108.3,108.6,108.29,108.56,20379.0,108.3,108.6,108.29,108.56,20379.0
2025-05-05 11:25:00,108.55,108.68,108.5,108.65,20539.0,108.55,108.68,108.5,108.65,20539.0
2025-05-05 11:30:00,108.65,108.8,108.51,108.52,23005.0,108.65,108.8,108.51,108.52,23005.0
2025-05-05 11:35:00,108.47,108.58,108.44,108.48,9491.0,108.47,108.58,108.44,108.48,9491.0
2025-05-05 11:40:00,108.44,108.58,108.41,108.58,17486.0,108.44,108.58,108.41,108.58,17486.0
2025-05-05 11:45:00,108.58,108.69,108.57,108.62,10311.0,108.58,108.69,108.57,108.62,10311.0
2025-05-05 11:50:00,108.62,108.7,108.61,108.67,18100.0,108.62,108.7,108.61,108.67,18100.0
2025-05-05 11:55:00,108.67,108.79,108.65,108.78,11165.0,108.67,108.79,108.65,108.78,11165.0
2025-05-05 12:00:00,108.79,109.15,108.78,109.05,28120.0,108.79,109.15,108.78,109.05,28120.0
2025-05-05 12:05:00,109.0,109.13,108.86,108.86,35389.0,109.0,109.13,108.86,108.86,35389.0
2025-05-05 12:10:00,108.88,108.9,108.69,108.8,26577.0,108.88,108.9,108.69,108.8,26577.0
2025-05-05 12:15:00,108.76,108.94,108.62,108.86,38916.0,108.76,108.94,108.62,108.86,38916.0
2025-05-05 12:20:00,108.84,108.97,108.77,108.84,24204.0,108.84,108.97,108.77,108.84,24204.0
2025-05-05 12:25:00,108.83,108.92,108.75,108.9,13689.0,108.83,108.92,108.75,108.9,13689.0
2025-05-05 12:30:00,108.92,108.97,108.81,108.89,15615.0,108.92,108.97,108.81,108.89,15615.0
2025-05-05 12:35:00,108.89,108.9,108.66,108.67,15544.0,108.89,108.9,108.66,108.67,15544.0
2025-05-05 12:40:00,108.67,108.85,108.62,108.85,15978.0,108.67,108.85,108.62,108.85,15978.0
2025-05-05 12:45:00,108.89,109.01,108.86,108.91,25934.0,108.89,109.01,108.86,108.91,25934.0
2025-05-05 12:50:00,108.88,108.95,108.73,108.83,17875.0,108.88,108.95,108.73,108.83,17875.0
2025-05-05 12:55:00,108.83,108.98,108.79,108.9,46222.0,108.83,108.98,108.79,108.9,46222.0
2025-05-05 13:00:00,108.88,108.95,108.77,108.84,21893.0,108.88,108.95,108.77,108.84,21893.0
2025-05-05 13:05:00,108.85,108.85,108.68,108.69,14725.0,108.85,108.85,108.68,108.69,14725.0
2025-05-05 13:10:00,108.68,108.71,108.44,108.47,43050.0,108.68,108.71,108.44,108.47,43050.0
2025-05-05 13:15:00,108.47,108.57,108.41,108.54,23790.0,108.47,108.57,108.41,108.54,23790.0
2025-05-05 13:20:00,108.51,108.64,108.48,108.61,18217.0,108.51,108.64,108.48,108.61,18217.0
2025-05-05 13:25:00,108.65,108.72,108.49,108.52,20345.0,108.65,108.72,108.49,108.52,20345.0
2025-05-05 13:30:00,108.49,108.84,108.49,108.83,31361.0,108.49,108.84,108.49,108.83,31361.0
2025-05-05 13:35:00,108.8,108.97,108.76,108.97,26927.0,108.8,108.97,108.76,108.97,26927.0
2025-05-05 13:40:00,108.94,109.03,108.73,108.77,33753.0,108.94,109.03,108.73,108.77,33753.0
2025-05-05 13:45:00,108.8,108.85,108.69,108.84,22006.0,108.8,108.85,108.69,108.84,22006.0
2025-05-05 13:50:00,108.84,108.87,108.69,108.76,33020.0,108.84,108.87,108.69,108.76,33020.0
2025-05-05 13:55:00,108.77,108.77,108.62,108.65,35067.0,108.77,108.77,108.62,108.65,35067.0
2025-05-05 14:00:00,108.66,108.95,108.64,108.87,14766.0,108.66,108.95,108.64,108.87,14766.0
2025-05-05 14:05:00,108.92,108.98,108.84,108.96,15349.0,108.92,108.98,108.84,108.96,15349.0
2025-05-05 14:10:00,108.93,108.98,108.83,108.84,25473.0,108.93,108.98,108.83,108.84,25473.0
2025-05-05 14:15:00,108.86,108.93,108.74,108.93,33744.0,108.86,108.93,108.74,108.93,33744.0
2025-05-05 14:20:00,108.92,109.07,108.85,108.88,36453.0,108.92,109.07,108.85,108.88,36453.0
2025-05-05 14:25:00,108.87,108.95,108.8,108.82,19607.0,108.87,108.95,108.8,108.82,19607.0
2025-05-05 14:30:00,108.82,109.02,108.81,108.95,15236.0,108.82,109.02,108.81,108.95,15236.0
2025-05-05 14:35:00,108.98,109.08,108.97,109.01,18960.0,108.98,109.08,108.97,109.01,18960.0
2025-05-05 14:40:00,109.02,109.21,109.02,109.16,21349.0,109.02,109.21,109.02,109.16,21349.0
2025-05-05 14:45:00,109.14,109.25,109.05,109.21,35317.0,109.14,109.25,109.05,109.21,35317.0
2025-05-05 14:50:00,109.19,109.21,109.05,109.07,28592.0,109.19,109.21,109.05,109.07,28592.0
2025-05-05 14:55:00,109.05,109.14,108.95,109.08,32033.0,109.05,109.14,108.95,109.08,32033.0
2025-05-05 15:00:00,109.06,109.09,108.9,108.95,25690.0,109.06,109.09,108.9,108.95,25690.0
2025-05-05 15:05:00,108.94,108.99,108.88,108.9,33939.0,108.94,108.99,108.88,108.9,33939.0
2025-05-05 15:10:00,108.9,109.1,108.8,109.05,37784.0,108.9,109.1,108.8,109.05,37784.0
2025-05-05 15:15:00,109.02,109.11,108.9,109.01,51743.0,109.02,109.11,108.9,109.01,51743.0
2025-05-05 15:20:00,109.01,109.05,108.81,108.84,28347.0,109.01,109.05,108.81,108.84,28347.0
2025-05-05 15:25:00,108.84,108.91,108.74,108.85,36459.0,108.84,108.91,108.74,108.85,36459.0
2025-05-05 15:30:00,108.84,108.94,108.79,108.91,26478.0,108.84,108.94,108.79,108.91,26478.0
2025-05-05 15:35:00,108.91,109.08,108.83,109.02,37715.0,108.91,109.08,108.83,109.02,37715.0
2025-05-05 15:40:00,108.99,109.05,108.69,108.72,42908.0,108.99,109.05,108.69,108.72,42908.0
2025-05-05 15:45:00,108.72,108.73,108.59,108.69,52949.0,108.72,108.73,108.59,108.69,52949.0
2025-05-05 15:50:00,108.69,108.76,108.36,108.44,86836.0,108.69,108.76,108.36,108.44,86836.0
2025-05-05 15:55:00,108.44,108.55,108.34,108.52,301841.0,108.44,108.55,108.34,108.52,301841.0
2025-05-06 09:30:00,109.49,110.21,108.69,109.53,78285.0,109.49,110.21,108.69,109.53,78285.0
2025-05-06 09:35:00,109.53,109.69,108.74,108.82,26449.0,109.53,109.69,108.74,108.82,26449.0
2025-05-06 09:40:00,108.71,109.02,108.54,108.78,25766.0,108.71,109.02,108.54,108.78,25766.0
2025-05-06 09:45:00,108.68,108.83,108.19,108.2,39114.0,108.68,108.83,108.19,108.2,39114.0
2025-05-06 09:50:00,108.08,108.25,107.89,108.24,18988.0,108.08,108.25,107.89,108.24,18988.0
2025-05-06 09:55:00,108.26,108.72,108.09,108.68,28070.0,108.26,108.72,108.09,108.68,28070.0
2025-05-06 10:00:00,108.69,109.27,108.67,109.16,43925.0,108.69,109.27,108.67,109.16,43925.0
2025-05-06 10:05:00,109.26,109.47,109.02,109.14,77136.0,109.26,109.47,109.02,109.14,77136.0
2025-05-06 10:10:00,109.14,109.83,109.03,109.8,39299.0,109.14,109.83,109.03,109.8,39299.0
2025-05-06 10:15:00,109.8,110.23,109.79,110.14,50323.0,109.8,110.23,109.79,110.14,50323.0
2025-05-06 10:20:00,110.11,110.17,109.76,109.79,70024.0,110.11,110.17,109.76,109.79,70024.0
2025-05-06 10:25:00,109.79,109.79,109.61,109.62,24714.0,109.79,109.79,109.61,109.62,24714.0
2025-05-06 10:30:00,109.65,109.75,109.3,109.47,72766.0,109.65,109.75,109.3,109.47,72766.0
2025-05-06 10:35:00,109.52,109.66,109.44,109.66,27943.0,109.52,109.66,109.44,109.66,27943.0
2025-05-06 10:40:00,109.65,109.79,109.58,109.75,17883.0,109.65,109.79,109.58,109.75,17883.0
2025-05-06 10:45:00,109.78,109.84,109.65,109.84,29648.0,109.78,109.84,109.65,109.84,29648.0
2025-05-06 10:50:00,109.83,109.88,109.23,109.32,46706.0,109.83,109.88,109.23,109.32,46706.0
2025-05-06 10:55:00,109.27,109.57,109.17,109.53,10385.0,109.27,109.57,109.17,109.53,10385.0
2025-05-06 11:00:00,109.5,109.65,109.37,109.57,26644.0,109.5,109.65,109.37,109.57,26644.0
2025-05-06 11:05:00,109.52,109.66,109.4,109.53,25100.0,109.52,109.66,109.4,109.53,25100.0
2025-05-06 11:10:00,109.53,109.55,109.07,109.07,26822.0,109.53,109.55,109.07,109.07,26822.0
2025-05-06 11:15:00,109.07,109.26,109.0,109.24,22572.0,109.07,109.26,109.0,109.24,22572.0
2025-05-06 11:20:00,109.26,109.43,109.2,109.43,50087.0,109.26,109.43,109.2,109.43,50087.0
2025-05-06 11:25:00,109.41,109.73,109.4,109.61,25475.0,109.41,109.73,109.4,109.61,25475.0
2025-05-06 11:30:00,109.59,109.77,109.56,109.73,15039.0,109.59,109.77,109.56,109.73,15039.0
2025-05-06 11:35:00,109.77,109.91,109.72,109.79,27939.0,109.77,109.91,109.72,109.79,27939.0
2025-05-06 11:40:00,109.75,109.81,109.46,109.49,11960.0,109.75,109.81,109.46,109.49,11960.0
2025-05-06 11:45:00,109.47,109.62,109.31,109.62,17739.0,109.47,109.62,109.31,109.62,17739.0
2025-05-06 11:50:00,109.62,109.62,109.41,109.48,31572.0,109.62,109.62,109.41,109.48,31572.0
2025-05-06 11:55:00,109.48,109.49,109.34,109.45,119442.0,109.48,109.49,109.34,109.45,119442.0
2025-05-06 12:00:00,109.47,109.77,109.32,109.75,24988.0,109.47,109.77,109.32,109.75,24988.0
2025-05-06 12:05:00,109.73,109.87,109.49,109.53,30589.0,109.73,109.87,109.49,109.53,30589.0
2025-05-06 12:10:00,109.52,110.05,109.47,110.05,4949.0,109.52,110.05,109.47,110.05,4949.0
2025-05-06 12:15:00,110.04,110.06,109.67,109.68,6096.0,110.04,110.06,109.67,109.68,6096.0
2025-05-06 12:20:00,109.62,109.65,109.34,109.47,16456.0,109.62,109.65,109.34,109.47,16456.0
2025-05-06 12:25:00,109.46,109.46,109.29,109.36,7108.0,109.46,109.46,109.29,109.36,7108.0
2025-05-06 12:30:00,109.41,109.57,109.41,109.55,11141.0,109.41,109.57,109.41,109.55,11141.0
2025-05-06 12:35:00,109.5,109.51,109.18,109.19,34600.0,109.5,109.51,109.18,109.19,34600.0
2025-05-06 12:40:00,109.15,109.38,109.14,109.22,22058.0,109.15,109.38,109.14,109.22,22058.0
2025-05-06 12:45:00,109.22,109.23,108.97,109.13,22356.0,109.22,109.23,108.97,109.13,22356.0
2025-05-06 12:50:00,109.06,109.1,108.86,108.93,132290.0,109.06,109.1,108.86,108.93,132290.0
2025-05-06 12:55:00,108.89,108.98,108.69,108.8,8620.0,108.89,108.98,108.69,108.8,8620.0
2025-05-06 13:00:00,108.81,109.22,108.79,109.07,10772.0,108.81,109.22,108.79,109.07,10772.0
2025-05-06 13:05:00,109.07,109.2,108.98,109.16,19591.0,109.07,109.2,108.98,109.16,19591.0
2025-05-06 13:10:00,109.13,109.24,109.07,109.22,13724.0,109.13,109.24,109.07,109.22,13724.0
2025-05-06 13:15:00,109.22,109.27,109.1,109.21,9396.0,109.22,109.27,109.1,109.21,9396.0
2025-05-06 13:20:00,109.18,109.18,108.97,108.99,9397.0,109.18,109.18,108.97,108.99,9397.0
2025-05-06 13:25:00,108.96,109.06,108.94,109.02,12731.0,108.96,109.06,108.94,109.02,12731.0
2025-05-06 13:30:00,109.01,109.12,108.98,109.11,8149.0,109.01,109.12,108.98,109.11,8149.0
2025-05-06 13:35:00,109.12,109.12,109.01,109.05,7696.0,109.12,109.12,109.01,109.05,7696.0
2025-05-06 13:40:00,109.02,109.06,108.83,108.87,13889.0,109.02,109.06,108.83,108.87,13889.0
2025-05-06 13:45:00,108.83,108.89,108.73,108.83,7988.0,108.83,108.89,108.73,108.83,7988.0
2025-05-06 13:50:00,108.84,108.87,108.64,108.74,19868.0,108.84,108.87,108.64,108.74,19868.0
2025-05-06 13:55:00,108.74,108.76,108.6,108.67,11284.0,108.74,108.76,108.6,108.67,11284.0
2025-05-06 14:00:00,108.64,108.83,108.63,108.72,18509.0,108.64,108.83,108.63,108.72,18509.0
2025-05-06 14:05:00,108.7,108.73,108.45,108.5,14149.0,108.7,108.73,108.45,108.5,14149.0
2025-05-06 14:10:00,108.52,108.71,108.46,108.69,7375.0,108.52,108.71,108.46,108.69,7375.0
2025-05-06 14:15:00,108.69,108.83,108.68,108.73,19432.0,108.69,108.83,108.68,108.73,19432.0
2025-05-06 14:20:00,108.72,108.87,108.63,108.83,19712.0,108.72,108.87,108.63,108.83,19712.0
2025-05-06 14:25:00,108.84,109.14,108.83,109.13,8513.0,108.84,109.14,108.83,109.13,8513.0
2025-05-06 14:30:00,109.12,109.21,109.07,109.17,8989.0,109.12,109.21,109.07,109.17,8989.0
2025-05-06 14:35:00,109.14,109.17,108.93,109.03,12427.0,109.14,109.17,108.93,109.03,12427.0
2025-05-06 14:40:00,109.06,109.12,109.01,109.07,12176.0,109.06,109.12,109.01,109.07,12176.0
2025-05-06 14:45:00,109.05,109.2,109.05,109.19,7009.0,109.05,109.2,109.05,109.19,7009.0
2025-05-06 14:50:00,109.19,109.23,109.13,109.14,7271.0,109.19,109.23,109.13,109.14,7271.0
2025-05-06 14:55:00,109.18,109.27,109.15,109.19,63055.0,109.18,109.27,109.15,109.19,63055.0
2025-05-06 15:00:00,109.23,109.27,109.03,109.03,18430.0,109.23,109.27,109.03,109.03,18430.0
2025-05-06 15:05:00,109.03,109.06,108.72,108.93,51486.0,109.03,109.06,108.72,108.93,51486.0
2025-05-06 15:10:00,108.92,108.98,108.81,108.93,18246.0,108.92,108.98,108.81,108.93,18246.0
2025-05-06 15:15:00,108.9,109.03,108.87,108.94,27567.0,108.9,109.03,108.87,108.94,27567.0
2025-05-06 15:20:00,108.96,109.02,108.82,108.96,39963.0,108.96,109.02,108.82,108.96,39963.0
2025-05-06 15:25:00,108.93,109.01,108.85,109.01,13664.0,108.93,109.01,108.85,109.01,13664.0
2025-05-06 15:30:00,108.97,109.23,108.97,109.2,28347.0,108.97,109.23,108.97,109.2,28347.0
2025-05-06 15:35:00,109.2,109.34,109.19,109.29,35797.0,109.2,109.34,109.19,109.29,35797.0
2025-05-06 15:40:00,109.28,109.42,109.23,109.32,31124.0,109.28,109.42,109.23,109.32,31124.0
2025-05-06 15:45:00,109.32,109.56,109.29,109.52,88477.0,109.32,109.56,109.29,109.52,88477.0
2025-05-06 15:50:00,109.51,109.51,108.96,108.96,138287.0,109.51,109.51,108.96,108.96,138287.0
2025-05-06 15:55:00,108.96,109.02,108.69,108.72,278873.0,108.96,109.02,108.69,108.72,278873.0
2025-05-07 09:30:00,109.34,109.34,108.37,108.76,72750.0,109.34,109.34,108.37,108.76,72750.0
2025-05-07 09:35:00,108.78,108.9,108.39,108.61,39870.0,108.78,108.9,108.39,108.61,39870.0
2025-05-07 09:40:00,108.64,108.81,108.24,108.66,26231.0,108.64,108.81,108.24,108.66,26231.0
2025-05-07 09:45:00,108.61,108.72,108.21,108.23,34101.0,108.61,108.72,108.21,108.23,34101.0
2025-05-07 09:50:00,108.24,108.72,108.17,108.72,14397.0,108.24,108.72,108.17,108.72,14397.0
2025-05-07 09:55:00,108.67,108.76,108.34,108.34,41242.0,108.67,108.76,108.34,108.34,41242.0
2025-05-07 10:00:00,108.34,108.56,108.24,108.44,18312.0,108.34,108.56,108.24,108.44,18312.0
2025-05-07 10:05:00,108.43,108.44,107.97,107.97,33218.0,108.43,108.44,107.97,107.97,33218.0
2025-05-07 10:10:00,108.04,108.08,107.9,108.0,15106.0,108.04,108.08,107.9,108.0,15106.0
2025-05-07 10:15:00,107.98,108.03,107.77,107.82,9835.0,107.98,108.03,107.77,107.82,9835.0
2025-05-07 10:20:00,107.87,107.88,107.68,107.68,5819.0,107.87,107.88,107.68,107.68,5819.0
2025-05-07 10:25:00,107.64,107.67,107.53,107.65,10535.0,107.64,107.67,107.53,107.65,10535.0
2025-05-07 10:30:00,107.66,107.72,107.48,107.53,10587.0,107.66,107.72,107.48,107.53,10587.0
2025-05-07 10:35:00,107.55,107.68,107.5,107.64,26651.0,107.55,107.68,107.5,107.64,26651.0
2025-05-07 10:40:00,107.68,107.72,107.61,107.63,13670.0,107.68,107.72,107.61,107.63,13670.0
2025-05-07 10:45:00,107.63,107.89,107.63,107.79,32571.0,107.63,107.89,107.63,107.79,32571.0
2025-05-07 10:50:00,107.79,107.88,107.57,107.64,54384.0,107.79,107.88,107.57,107.64,54384.0
2025-05-07 10:55:00,107.62,107.62,107.44,107.59,21554.0,107.62,107.62,107.44,107.59,21554.0
2025-05-07 11:00:00,107.62,107.82,107.59,107.63,21586.0,107.62,107.82,107.59,107.63,21586.0
2025-05-07 11:05:00,107.67,107.89,107.64,107.83,100162.0,107.67,107.89,107.64,107.83,100162.0
2025-05-07 11:10:00,107.81,107.91,107.31,107.44,58555.0,107.81,107.91,107.31,107.44,58555.0
2025-05-07 11:15:00,107.44,107.5,107.17,107.34,24346.0,107.44,107.5,107.17,107.34,24346.0
2025-05-07 11:20:00,107.34,107.56,107.33,107.46,12028.0,107.34,107.56,107.33,107.46,12028.0
2025-05-07 11:25:00,107.42,107.56,107.41,107.52,18428.0,107.42,107.56,107.41,107.52,18428.0
2025-05-07 11:30:00,107.5,107.87,107.47,107.79,16467.0,107.5,107.87,107.47,107.79,16467.0
2025-05-07 11:35:00,107.79,107.8,107.59,107.75,23007.0,107.79,107.8,107.59,107.75,23007.0
2025-05-07 11:40:00,107.75,107.89,107.7,107.89,14053.0,107.75,107.89,107.7,107.89,14053.0
2025-05-07 11:45:00,107.86,107.89,107.54,107.64,15270.0,107.86,107.89,107.54,107.64,15270.0
2025-05-07 11:50:00,107.59,107.98,107.59,107.95,9434.0,107.59,107.98,107.59,107.95,9434.0
2025-05-07 11:55:00,107.95,108.13,107.9,108.08,19637.0,107.95,108.13,107.9,108.08,19637.0
2025-05-07 12:00:00,108.08,108.28,108.06,108.06,153304.0,108.08,108.28,108.06,108.06,153304.0
2025-05-07 12:05:00,108.01,108.16,107.95,108.14,9048.0,108.01,108.16,107.95,108.14,9048.0
2025-05-07 12:10:00,108.12,108.18,108.08,108.15,9278.0,108.12,108.18,108.08,108.15,9278.0
2025-05-07 12:15:00,108.15,108.19,108.08,108.14,11887.0,108.15,108.19,108.08,108.14,11887.0
2025-05-07 12:20:00,108.12,108.19,107.76,107.76,6761.0,108.12,108.19,107.76,107.76,6761.0
2025-05-07 12:25:00,107.79,107.94,107.72,107.72,20765.0,107.79,107.94,107.72,107.72,20765.0
2025-05-07 12:30:00,107.72,107.79,107.63,107.69,9518.0,107.72,107.79,107.63,107.69,9518.0
2025-05-07 12:35:00,107.69,107.74,107.61,107.7,33472.0,107.69,107.74,107.61,107.7,33472.0
2025-05-07 12:40:00,107.7,107.88,107.69,107.83,13363.0,107.7,107.88,107.69,107.83,13363.0
2025-05-07 12:45:00,107.78,107.94,107.76,107.94,5934.0,107.78,107.94,107.76,107.94,5934.0
2025-05-07 12:50:00,107.92,108.08,107.89,108.04,13077.0,107.92,108.08,107.89,108.04,13077.0
2025-05-07 12:55:00,108.04,108.19,108.04,108.09,9378.0,108.04,108.19,108.04,108.09,9378.0
2025-05-07 13:00:00,108.13,108.32,108.11,108.24,10403.0,108.13,108.32,108.11,108.24,10403.0
2025-05-07 13:05:00,108.26,108.35,108.24,108.34,12938.0,108.26,108.35,108.24,108.34,12938.0
2025-05-07 13:10:00,108.35,108.39,108.23,108.39,29473.0,108.35,108.39,108.23,108.39,29473.0
2025-05-07 13:15:00,108.4,108.41,108.26,108.27,27533.0,108.4,108.41,108.26,108.27,27533.0
2025-05-07 13:20:00,108.23,108.29,108.15,108.2,30473.0,108.23,108.29,108.15,108.2,30473.0
2025-05-07 13:25:00,108.19,108.24,108.06,108.06,31433.0,108.19,108.24,108.06,108.06,31433.0
2025-05-07 13:30:00,108.01,108.1,107.91,108.01,10785.0,108.01,108.1,107.91,108.01,10785.0
2025-05-07 13:35:00,108.0,108.04,107.91,107.98,10627.0,108.0,108.04,107.91,107.98,10627.0
2025-05-07 13:40:00,108.0,108.09,107.91,108.0,13010.0,108.0,108.09,107.91,108.0,13010.0
2025-05-07 13:45:00,108.03,108.22,107.97,108.22,9003.0,108.03,108.22,107.97,108.22,9003.0
2025-05-07 13:50:00,108.22,108.28,107.83,107.92,23101.0,108.22,108.28,107.83,107.92,23101.0
2025-05-07 13:55:00,107.89,107.97,107.84,107.86,6448.0,107.89,107.97,107.84,107.86,6448.0
2025-05-07 14:00:00,107.86,108.11,107.78,107.78,19319.0,107.86,108.11,107.78,107.78,19319.0
2025-05-07 14:05:00,107.72,107.72,107.11,107.16,25020.0,107.72,107.72,107.11,107.16,25020.0
2025-05-07 14:10:00,107.16,107.33,107.06,107.13,37349.0,107.16,107.33,107.06,107.13,37349.0
2025-05-07 14:15:00,107.13,107.44,107.06,107.4,37148.0,107.13,107.44,107.06,107.4,37148.0
2025-05-07 14:20:00,107.42,107.54,107.29,107.33,16257.0,107.42,107.54,107.29,107.33,16257.0
2025-05-07 14:25:00,107.29,107.36,107.22,107.22,10591.0,107.29,107.36,107.22,107.22,10591.0
2025-05-07 14:30:00,107.23,107.47,107.16,107.47,18507.0,107.23,107.47,107.16,107.47,18507.0
2025-05-07 14:35:00,107.43,107.48,107.26,107.48,18438.0,107.43,107.48,107.26,107.48,18438.0
2025-05-07 14:40:00,107.46,107.59,107.38,107.47,12759.0,107.46,107.59,107.38,107.47,12759.0
2025-05-07 14:45:00,107.48,107.52,107.05,107.16,53294.0,107.48,107.52,107.05,107.16,53294.0
2025-05-07 14:50:00,107.15,107.3,107.06,107.24,23402.0,107.15,107.3,107.06,107.24,23402.0
2025-05-07 14:55:00,107.28,107.77,107.26,107.73,30185.0,107.28,107.77,107.26,107.73,30185.0
2025-05-07 15:00:00,107.73,107.83,107.48,107.5,44417.0,107.73,107.83,107.48,107.5,44417.0
2025-05-07 15:05:00,107.48,107.69,107.46,107.63,16419.0,107.48,107.69,107.46,107.63,16419.0
2025-05-07 15:10:00,107.63,107.69,107.49,107.54,49160.0,107.63,107.69,107.49,107.54,49160.0
2025-05-07 15:15:00,107.55,107.69,107.45,107.69,24517.0,107.55,107.69,107.45,107.69,24517.0
2025-05-07 15:20:00,107.67,107.73,107.61,107.66,23130.0,107.67,107.73,107.61,107.66,23130.0
2025-05-07 15:25:00,107.65,107.65,107.34,107.45,31794.0,107.65,107.65,107.34,107.45,31794.0
2025-05-07 15:30:00,107.43,107.63,107.36,107.47,45026.0,107.43,107.63,107.36,107.47,45026.0
2025-05-07 15:35:00,107.45,107.72,107.4,107.61,30280.0,107.45,107.72,107.4,107.61,30280.0
2025-05-07 15:40:00,107.59,108.24,107.53,107.84,32516.0,107.59,108.24,107.53,107.84,32516.0
2025-05-07 15:45:00,107.79,108.01,107.7,107.83,36033.0,107.79,108.01,107.7,107.83,36033.0
2025-05-07 15:50:00,107.78,107.87,107.6,107.79,74945.0,107.78,107.87,107.6,107.79,74945.0
2025-05-07 15:55:00,107.76,108.09,107.67,107.94,252781.0,107.76,108.09,107.67,107.94,252781.0
2025-05-08 09:30:00,109.04,109.61,108.61,109.49,43634.0,109.04,109.61,108.61,109.49,43634.0
2025-05-08 09:35:00,109.48,109.79,109.29,109.76,25469.0,109.48,109.79,109.29,109.76,25469.0
2025-05-08 09:40:00,109.77,110.08,109.72,110.07,27586.0,109.77,110.08,109.72,110.07,27586.0
2025-05-08 09:45:00,110.09,110.33,109.91,110.33,22185.0,110.09,110.33,109.91,110.33,22185.0
2025-05-08 09:50:00,110.34,110.49,110.14,110.48,19976.0,110.34,110.49,110.14,110.48,19976.0
2025-05-08 09:55:00,110.42,110.42,110.2,110.3,27126.0,110.42,110.42,110.2,110.3,27126.0
2025-05-08 10:00:00,110.3,110.44,110.12,110.31,56538.0,110.3,110.44,110.12,110.31,56538.0
2025-05-08 10:05:00,110.33,110.62,110.08,110.12,28809.0,110.33,110.62,110.08,110.12,28809.0
2025-05-08 10:10:00,110.06,110.08,109.69,109.84,29620.0,110.06,110.08,109.69,109.84,29620.0
2025-05-08 10:15:00,109.83,109.87,109.45,109.53,15444.0,109.83,109.87,109.45,109.53,15444.0
2025-05-08 10:20:00,109.59,110.01,109.58,109.95,22400.0,109.59,110.01,109.58,109.95,22400.0
2025-05-08 10:25:00,110.01,110.44,110.01,110.38,26086.0,110.01,110.44,110.01,110.38,26086.0
2025-05-08 10:30:00,110.37,110.72,110.28,110.65,31162.0,110.37,110.72,110.28,110.65,31162.0
2025-05-08 10:35:00,110.72,110.75,110.18,110.25,68206.0,110.72,110.75,110.18,110.25,68206.0
2025-05-08 10:40:00,110.15,110.39,110.08,110.32,17409.0,110.15,110.39,110.08,110.32,17409.0
2025-05-08 10:45:00,110.31,110.33,110.09,110.14,34511.0,110.31,110.33,110.09,110.14,34511.0
2025-05-08 10:50:00,110.11,110.31,109.8,109.83,33567.0,110.11,110.31,109.8,109.83,33567.0
2025-05-08 10:55:00,109.92,110.21,109.82,110.18,29812.0,109.92,110.21,109.82,110.18,29812.0
2025-05-08 11:00:00,110.09,110.39,110.03,110.3,18736.0,110.09,110.39,110.03,110.3,18736.0
2025-05-08 11:05:00,110.3,110.77,110.3,110.75,15729.0,110.3,110.77,110.3,110.75,15729.0
2025-05-08 11:10:00,110.75,110.8,110.63,110.67,31017.0,110.75,110.8,110.63,110.67,31017.0
2025-05-08 11:15:00,110.68,110.81,110.6,110.69,29614.0,110.68,110.81,110.6,110.69,29614.0
2025-05-08 11:20:00,110.64,111.06,110.62,111.06,48388.0,110.64,111.06,110.62,111.06,48388.0
2025-05-08 11:25:00,111.06,111.32,111.0,111.05,42480.0,111.06,111.32,111.0,111.05,42480.0
2025-05-08 11:30:00,111.12,111.48,110.9,111.32,24532.0,111.12,111.48,110.9,111.32,24532.0
2025-05-08 11:35:00,111.28,111.44,111.27,111.35,25454.0,111.28,111.44,111.27,111.35,25454.0
2025-05-08 11:40:00,111.4,111.87,111.4,111.79,22896.0,111.4,111.87,111.4,111.79,22896.0
2025-05-08 11:45:00,111.87,112.07,111.79,112.06,25373.0,111.87,112.07,111.79,112.06,25373.0
2025-05-08 11:50:00,112.1,112.12,111.79,111.83,42143.0,112.1,112.12,111.79,111.83,42143.0
2025-05-08 11:55:00,111.78,111.86,111.7,111.8,24087.0,111.78,111.86,111.7,111.8,24087.0
2025-05-08 12:00:00,111.8,111.96,111.79,111.92,17406.0,111.8,111.96,111.79,111.92,17406.0
2025-05-08 12:05:00,111.92,112.0,111.82,112.0,24400.0,111.92,112.0,111.82,112.0,24400.0
2025-05-08 12:10:00,112.01,112.02,111.85,111.94,8963.0,112.01,112.02,111.85,111.94,8963.0
2025-05-08 12:15:00,111.93,111.98,111.83,111.89,17988.0,111.93,111.98,111.83,111.89,17988.0
2025-05-08 12:20:00,111.92,111.97,111.59,111.63,26062.0,111.92,111.97,111.59,111.63,26062.0
2025-05-08 12:25:00,111.62,111.8,111.47,111.66,66753.0,111.62,111.8,111.47,111.66,66753.0
2025-05-08 12:30:00,111.66,111.76,111.5,111.66,45521.0,111.66,111.76,111.5,111.66,45521.0
2025-05-08 12:35:00,111.66,111.76,111.6,111.64,33915.0,111.66,111.76,111.6,111.64,33915.0
2025-05-08 12:40:00,111.61,111.72,111.5,111.7,55163.0,111.61,111.72,111.5,111.7,55163.0
2025-05-08 12:45:00,111.7,111.81,111.65,111.67,42060.0,111.7,111.81,111.65,111.67,42060.0
2025-05-08 12:50:00,111.68,111.76,111.66,111.72,17045.0,111.68,111.76,111.66,111.72,17045.0
2025-05-08 12:55:00,111.69,111.72,111.44,111.45,11138.0,111.69,111.72,111.44,111.45,11138.0
2025-05-08 13:00:00,111.45,111.45,111.25,111.28,15802.0,111.45,111.45,111.25,111.28,15802.0
2025-05-08 13:05:00,111.29,111.37,111.11,111.12,18255.0,111.29,111.37,111.11,111.12,18255.0
2025-05-08 13:10:00,111.16,111.21,111.01,111.16,26499.0,111.16,111.21,111.01,111.16,26499.0
2025-05-08 13:15:00,111.14,111.28,111.12,111.24,19902.0,111.14,111.28,111.12,111.24,19902.0
2025-05-08 13:20:00,111.25,111.26,111.11,111.22,30181.0,111.25,111.26,111.11,111.22,30181.0
2025-05-08 13:25:00,111.24,111.27,111.0,111.0,36758.0,111.24,111.27,111.0,111.0,36758.0
2025-05-08 13:30:00,111.05,111.15,110.97,110.98,25455.0,111.05,111.15,110.97,110.98,25455.0
2025-05-08 13:35:00,110.94,111.0,110.82,110.9,47964.0,110.94,111.0,110.82,110.9,47964.0
2025-05-08 13:40:00,110.88,110.97,110.82,110.87,20367.0,110.88,110.97,110.82,110.87,20367.0
2025-05-08 13:45:00,110.92,110.92,110.78,110.86,11508.0,110.92,110.92,110.78,110.86,11508.0
2025-05-08 13:50:00,110.81,110.82,110.69,110.75,10585.0,110.81,110.82,110.69,110.75,10585.0
2025-05-08 13:55:00,110.78,110.78,110.56,110.6,6954.0,110.78,110.78,110.56,110.6,6954.0
2025-05-08 14:00:00,110.6,110.76,110.55,110.62,25531.0,110.6,110.76,110.55,110.62,25531.0
2025-05-08 14:05:00,110.53,110.8,110.53,110.74,18031.0,110.53,110.8,110.53,110.74,18031.0
2025-05-08 14:10:00,110.78,110.81,110.66,110.73,25120.0,110.78,110.81,110.66,110.73,25120.0
2025-05-08 14:15:00,110.69,110.7,110.47,110.6,29847.0,110.69,110.7,110.47,110.6,29847.0
2025-05-08 14:20:00,110.61,110.61,110.38,110.38,18425.0,110.61,110.61,110.38,110.38,18425.0
2025-05-08 14:25:00,110.45,110.56,110.43,110.54,31912.0,110.45,110.56,110.43,110.54,31912.0
2025-05-08 14:30:00,110.54,110.7,110.49,110.63,26963.0,110.54,110.7,110.49,110.63,26963.0
2025-05-08 14:35:00,110.61,110.64,110.35,110.44,28316.0,110.61,110.64,110.35,110.44,28316.0
2025-05-08 14:40:00,110.44,110.51,110.25,110.49,66129.0,110.44,110.51,110.25,110.49,66129.0
2025-05-08 14:45:00,110.48,110.49,110.29,110.37,30291.0,110.48,110.49,110.29,110.37,30291.0
2025-05-08 14:50:00,110.37,110.47,110.22,110.42,40837.0,110.37,110.47,110.22,110.42,40837.0
2025-05-08 14:55:00,110.43,110.44,110.21,110.26,55668.0,110.43,110.44,110.21,110.26,55668.0
2025-05-08 15:00:00,110.27,110.34,110.17,110.27,42674.0,110.27,110.34,110.17,110.27,42674.0
2025-05-08 15:05:00,110.25,110.4,110.22,110.36,32181.0,110.25,110.4,110.22,110.36,32181.0
2025-05-08 15:10:00,110.38,110.47,110.25,110.45,25999.0,110.38,110.47,110.25,110.45,25999.0
2025-05-08 15:15:00,110.45,110.57,110.44,110.46,34776.0,110.45,110.57,110.44,110.46,34776.0
2025-05-08 15:20:00,110.48,110.86,110.48,110.84,59120.0,110.48,110.86,110.48,110.84,59120.0
2025-05-08 15:25:00,110.84,110.87,110.7,110.76,31124.0,110.84,110.87,110.7,110.76,31124.0
2025-05-08 15:30:00,110.79,110.84,110.63,110.68,39994.0,110.79,110.84,110.63,110.68,39994.0
2025-05-08 15:35:00,110.71,110.77,110.55,110.76,45173.0,110.71,110.77,110.55,110.76,45173.0
2025-05-08 15:40:00,110.76,110.87,110.67,110.79,165640.0,110.76,110.87,110.67,110.79,165640.0
2025-05-08 15:45:00,110.79,110.93,110.43,110.55,156524.0,110.79,110.93,110.43,110.55,156524.0
2025-05-08 15:50:00,110.55,110.63,109.92,109.97,147255.0,110.55,110.63,109.92,109.97,147255.0
2025-05-08 15:55:00,110.01,110.06,109.6,109.7,584560.0,110.01,110.06,109.6,109.7,584560.0
2025-05-09 09:30:00,110.48,110.92,110.01,110.38,95339.0,110.48,110.92,110.01,110.38,95339.0
2025-05-09 09:35:00,110.47,110.51,110.04,110.15,25977.0,110.47,110.51,110.04,110.15,25977.0
2025-05-09 09:40:00,110.19,110.27,109.85,109.88,23086.0,110.19,110.27,109.85,109.88,23086.0
2025-05-09 09:45:00,109.88,110.02,109.86,109.9,36406.0,109.88,110.02,109.86,109.9,36406.0
2025-05-09 09:50:00,109.87,110.17,109.81,110.17,45988.0,109.87,110.17,109.81,110.17,45988.0
2025-05-09 09:55:00,110.16,110.32,109.99,110.32,41203.0,110.16,110.32,109.99,110.32,41203.0
2025-05-09 10:00:00,110.27,110.68,110.21,110.68,62827.0,110.27,110.68,110.21,110.68,62827.0
2025-05-09 10:05:00,110.66,110.68,110.3,110.32,21376.0,110.66,110.68,110.3,110.32,21376.0
2025-05-09 10:10:00,110.32,110.44,109.9,109.98,22933.0,110.32,110.44,109.9,109.98,22933.0
2025-05-09 10:15:00,109.97,110.0,109.61,109.67,13388.0,109.97,110.0,109.61,109.67,13388.0
2025-05-09 10:20:00,109.61,109.77,109.52,109.68,13407.0,109.61,109.77,109.52,109.68,13407.0
2025-05-09 10:25:00,109.65,109.82,109.54,109.82,9728.0,109.65,109.82,109.54,109.82,9728.0
2025-05-09 10:30:00,109.74,109.99,109.72,109.93,26334.0,109.74,109.99,109.72,109.93,26334.0
2025-05-09 10:35:00,109.93,110.2,109.85,110.09,25508.0,109.93,110.2,109.85,110.09,25508.0
2025-05-09 10:40:00,110.09,110.61,110.09,110.48,131873.0,110.09,110.61,110.09,110.48,131873.0
2025-05-09 10:45:00,110.55,110.56,110.11,110.11,15489.0,110.55,110.56,110.11,110.11,15489.0
2025-05-09 10:50:00,110.16,110.3,109.92,109.95,8818.0,110.16,110.3,109.92,109.95,8818.0
2025-05-09 10:55:00,109.98,110.13,109.92,109.92,18649.0,109.98,110.13,109.92,109.92,18649.0
2025-05-09 11:00:00,109.98,110.15,109.92,110.03,14850.0,109.98,110.15,109.92,110.03,14850.0
2025-05-09 11:05:00,110.08,110.18,110.05,110.05,11056.0,110.08,110.18,110.05,110.05,11056.0
2025-05-09 11:10:00,110.04,110.08,109.9,110.07,12185.0,110.04,110.08,109.9,110.07,12185.0
2025-05-09 11:15:00,110.03,110.11,109.93,110.07,8105.0,110.03,110.11,109.93,110.07,8105.0
2025-05-09 11:20:00,110.07,110.16,109.97,110.14,15714.0,110.07,110.16,109.97,110.14,15714.0
2025-05-09 11:25:00,110.14,110.26,110.05,110.1,22629.0,110.14,110.26,110.05,110.1,22629.0
2025-05-09 11:30:00,110.13,110.15,109.95,110.06,11908.0,110.13,110.15,109.95,110.06,11908.0
2025-05-09 11:35:00,110.09,110.17,109.97,110.04,16873.0,110.09,110.17,109.97,110.04,16873.0
2025-05-09 11:40:00,110.08,110.11,109.93,110.01,16157.0,110.08,110.11,109.93,110.01,16157.0
2025-05-09 11:45:00,110.0,110.17,109.99,110.04,16752.0,110.0,110.17,109.99,110.04,16752.0
2025-05-09 11:50:00,109.99,110.11,109.97,110.01,8386.0,109.99,110.11,109.97,110.01,8386.0
2025-05-09 11:55:00,110.02,110.17,109.95,110.0,14835.0,110.02,110.17,109.95,110.0,14835.0
2025-05-09 12:00:00,110.0,110.12,109.96,110.01,14233.0,110.0,110.12,109.96,110.01,14233.0
2025-05-09 12:05:00,109.97,110.06,109.95,110.04,17112.0,109.97,110.06,109.95,110.04,17112.0
2025-05-09 12:10:00,110.05,110.15,110.02,110.11,22616.0,110.05,110.15,110.02,110.11,22616.0
2025-05-09 12:15:00,110.12,110.18,110.03,110.11,13208.0,110.12,110.18,110.03,110.11,13208.0
2025-05-09 12:20:00,110.13,110.17,110.08,110.13,15667.0,110.13,110.17,110.08,110.13,15667.0
2025-05-09 12:25:00,110.15,110.17,109.96,110.0,15239.0,110.15,110.17,109.96,110.0,15239.0
2025-05-09 12:30:00,110.0,110.03,109.94,110.0,21037.0,110.0,110.03,109.94,110.0,21037.0
2025-05-09 12:35:00,110.03,110.18,110.0,110.01,18267.0,110.03,110.18,110.0,110.01,18267.0
2025-05-09 12:40:00,110.02,110.1,110.01,110.01,8464.0,110.02,110.1,110.01,110.01,8464.0
2025-05-09 12:45:00,110.04,110.12,109.97,110.05,10327.0,110.04,110.12,109.97,110.05,10327.0
2025-05-09 12:50:00,110.05,110.19,110.04,110.16,24726.0,110.05,110.19,110.04,110.16,24726.0
2025-05-09 12:55:00,110.18,110.2,110.09,110.1,8224.0,110.18,110.2,110.09,110.1,8224.0
2025-05-09 13:00:00,110.1,110.23,110.09,110.21,28239.0,110.1,110.23,110.09,110.21,28239.0
2025-05-09 13:05:00,110.23,110.26,110.17,110.25,16448.0,110.23,110.26,110.17,110.25,16448.0
2025-05-09 13:10:00,110.26,110.32,110.2,110.24,21716.0,110.26,110.32,110.2,110.24,21716.0
2025-05-09 13:15:00,110.24,110.33,110.23,110.26,21177.0,110.24,110.33,110.23,110.26,21177.0
2025-05-09 13:20:00,110.25,110.37,110.05,110.3,46223.0,110.25,110.37,110.05,110.3,46223.0
2025-05-09 13:25:00,110.34,110.44,110.23,110.27,34727.0,110.34,110.44,110.23,110.27,34727.0
2025-05-09 13:30:00,110.3,110.34,110.23,110.26,25222.0,110.3,110.34,110.23,110.26,25222.0
2025-05-09 13:35:00,110.27,110.42,110.26,110.37,30660.0,110.27,110.42,110.26,110.37,30660.0
2025-05-09 13:40:00,110.37,110.43,110.3,110.43,17263.0,110.37,110.43,110.3,110.43,17263.0
2025-05-09 13:45:00,110.43,110.43,110.34,110.39,21684.0,110.43,110.43,110.34,110.39,21684.0
2025-05-09 13:50:00,110.39,110.48,110.35,110.47,24106.0,110.39,110.48,110.35,110.47,24106.0
2025-05-09 13:55:00,110.45,110.56,110.45,110.51,31698.0,110.45,110.56,110.45,110.51,31698.0
2025-05-09 14:00:00,110.53,110.54,110.44,110.52,32978.0,110.53,110.54,110.44,110.52,32978.0
2025-05-09 14:05:00,110.53,110.65,110.45,110.5,117909.0,110.53,110.65,110.45,110.5,117909.0
2025-05-09 14:10:00,110.48,110.6,110.45,110.52,52721.0,110.48,110.6,110.45,110.52,52721.0
2025-05-09 14:15:00,110.53,110.57,110.42,110.46,40795.0,110.53,110.57,110.42,110.46,40795.0
2025-05-09 14:20:00,110.48,110.57,110.45,110.57,73104.0,110.48,110.57,110.45,110.57,73104.0
2025-05-09 14:25:00,110.56,110.66,110.44,110.45,31165.0,110.56,110.66,110.44,110.45,31165.0
2025-05-09 14:30:00,110.45,110.49,110.43,110.45,62776.0,110.45,110.49,110.43,110.45,62776.0
2025-05-09 14:35:00,110.46,110.59,110.38,110.58,15944.0,110.46,110.59,110.38,110.58,15944.0
2025-05-09 14:40:00,110.62,110.68,110.57,110.66,11522.0,110.62,110.68,110.57,110.66,11522.0
2025-05-09 14:45:00,110.69,110.86,110.66,110.79,17212.0,110.69,110.86,110.66,110.79,17212.0
2025-05-09 14:50:00,110.81,110.89,110.77,110.84,11197.0,110.81,110.89,110.77,110.84,11197.0
2025-05-09 14:55:00,110.87,110.87,110.72,110.79,33124.0,110.87,110.87,110.72,110.79,33124.0
2025-05-09 15:00:00,110.81,110.99,110.77,110.95,12131.0,110.81,110.99,110.77,110.95,12131.0
2025-05-09 15:05:00,110.96,110.97,110.89,110.91,8958.0,110.96,110.97,110.89,110.91,8958.0
2025-05-09 15:10:00,110.91,111.03,110.9,110.98,24597.0,110.91,111.03,110.9,110.98,24597.0
2025-05-09 15:15:00,110.95,110.97,110.86,110.88,9232.0,110.95,110.97,110.86,110.88,9232.0
2025-05-09 15:20:00,110.9,110.91,110.76,110.87,19233.0,110.9,110.91,110.76,110.87,19233.0
2025-05-09 15:25:00,110.86,110.91,110.83,110.86,15563.0,110.86,110.91,110.83,110.86,15563.0
2025-05-09 15:30:00,110.87,110.92,110.81,110.85,16321.0,110.87,110.92,110.81,110.85,16321.0
2025-05-09 15:35:00,110.86,111.0,110.82,110.97,23542.0,110.86,111.0,110.82,110.97,23542.0
2025-05-09 15:40:00,110.96,110.96,110.82,110.92,29765.0,110.96,110.96,110.82,110.92,29765.0
2025-05-09 15:45:00,110.91,110.97,110.81,110.91,29505.0,110.91,110.97,110.81,110.91,29505.0
2025-05-09 15:50:00,110.91,111.08,110.8,111.02,59594.0,110.91,111.08,110.8,111.02,59594.0
2025-05-09 15:55:00,111.01,111.15,110.75,111.12,257108.0,111.01,111.15,110.75,111.12,257108.0
2025-05-12 09:30:00,116.05,116.87,115.94,116.76,81298.0,116.05,116.87,115.94,116.76,81298.0
2025-05-12 09:35:00,116.73,117.14,116.49,116.62,21662.0,116.73,117.14,116.49,116.62,21662.0
2025-05-12 09:40:00,116.67,117.17,116.48,116.65,47406.0,116.67,117.17,116.48,116.65,47406.0
2025-05-12 09:45:00,116.66,116.75,115.71,115.93,61607.0,116.66,116.75,115.71,115.93,61607.0
2025-05-12 09:50:00,115.86,116.04,115.25,115.29,115180.0,115.86,116.04,115.25,115.29,115180.0
2025-05-12 09:55:00,115.22,115.35,114.96,115.16,51093.0,115.22,115.35,114.96,115.16,51093.0
2025-05-12 10:00:00,115.24,116.3,115.16,116.22,38347.0,115.24,116.3,115.16,116.22,38347.0
2025-05-12 10:05:00,116.06,116.47,116.06,116.29,38995.0,116.06,116.47,116.06,116.29,38995.0
2025-05-12 10:10:00,116.28,116.32,115.56,115.56,36890.0,116.28,116.32,115.56,115.56,36890.0
2025-05-12 10:15:00,115.59,115.61,115.31,115.34,11781.0,115.59,115.61,115.31,115.34,11781.0
2025-05-12 10:20:00,115.31,115.7,115.27,115.58,27379.0,115.31,115.7,115.27,115.58,27379.0
2025-05-12 10:25:00,115.58,115.72,115.53,115.65,34901.0,115.58,115.72,115.53,115.65,34901.0
2025-05-12 10:30:00,115.64,115.89,115.43,115.77,14981.0,115.64,115.89,115.43,115.77,14981.0
2025-05-12 10:35:00,115.81,115.83,115.11,115.34,12906.0,115.81,115.83,115.11,115.34,12906.0
2025-05-12 10:40:00,115.34,115.34,114.83,114.83,50841.0,115.34,115.34,114.83,114.83,50841.0
2025-05-12 10:45:00,114.8,114.98,114.66,114.74,33202.0,114.8,114.98,114.66,114.74,33202.0
2025-05-12 10:50:00,114.71,114.86,114.51,114.81,21262.0,114.71,114.86,114.51,114.81,21262.0
2025-05-12 10:55:00,114.76,114.76,114.5,114.51,9670.0,114.76,114.76,114.5,114.51,9670.0
2025-05-12 11:00:00,114.51,114.67,114.44,114.6,17578.0,114.51,114.67,114.44,114.6,17578.0
2025-05-12 11:05:00,114.68,114.71,114.43,114.46,15284.0,114.68,114.71,114.43,114.46,15284.0
2025-05-12 11:10:00,114.46,114.46,114.21,114.27,16008.0,114.46,114.46,114.21,114.27,16008.0
2025-05-12 11:15:00,114.23,114.3,114.06,114.2,17074.0,114.23,114.3,114.06,114.2,17074.0
2025-05-12 11:20:00,114.22,114.35,114.09,114.13,14973.0,114.22,114.35,114.09,114.13,14973.0
2025-05-12 11:25:00,114.13,114.16,114.0,114.06,21059.0,114.13,114.16,114.0,114.06,21059.0
2025-05-12 11:30:00,114.05,114.35,114.02,114.32,20648.0,114.05,114.35,114.02,114.32,20648.0
2025-05-12 11:35:00,114.3,114.42,114.15,114.34,25553.0,114.3,114.42,114.15,114.34,25553.0
2025-05-12 11:40:00,114.35,114.39,114.2,114.31,16674.0,114.35,114.39,114.2,114.31,16674.0
2025-05-12 11:45:00,114.28,114.35,114.25,114.3,8784.0,114.28,114.35,114.25,114.3,8784.0
2025-05-12 11:50:00,114.32,114.32,114.0,114.18,16264.0,114.32,114.32,114.0,114.18,16264.0
2025-05-12 11:55:00,114.19,114.23,114.03,114.13,20354.0,114.19,114.23,114.03,114.13,20354.0
2025-05-12 12:00:00,114.16,114.27,114.03,114.21,13710.0,114.16,114.27,114.03,114.21,13710.0
2025-05-12 12:05:00,114.21,114.33,114.19,114.28,13701.0,114.21,114.33,114.19,114.28,13701.0
2025-05-12 12:10:00,114.25,114.25,114.0,114.08,32526.0,114.25,114.25,114.0,114.08,32526.0
2025-05-12 12:15:00,114.08,114.15,114.02,114.04,14315.0,114.08,114.15,114.02,114.04,14315.0
2025-05-12 12:20:00,114.02,114.17,113.99,114.17,31946.0,114.02,114.17,113.99,114.17,31946.0
2025-05-12 12:25:00,114.14,114.24,114.09,114.12,26794.0,114.14,114.24,114.09,114.12,26794.0
2025-05-12 12:30:00,114.12,114.27,114.07,114.25,16119.0,114.12,114.27,114.07,114.25,16119.0
2025-05-12 12:35:00,114.25,114.41,114.25,114.37,23798.0,114.25,114.41,114.25,114.37,23798.0
2025-05-12 12:40:00,114.37,114.39,114.22,114.29,24807.0,114.37,114.39,114.22,114.29,24807.0
2025-05-12 12:45:00,114.29,114.38,114.24,114.28,12950.0,114.29,114.38,114.24,114.28,12950.0
2025-05-12 12:50:00,114.26,114.41,114.15,114.41,15821.0,114.26,114.41,114.15,114.41,15821.0
2025-05-12 12:55:00,114.39,114.6,114.37,114.6,10425.0,114.39,114.6,114.37,114.6,10425.0
2025-05-12 13:00:00,114.58,114.64,114.53,114.6,25947.0,114.58,114.64,114.53,114.6,25947.0
2025-05-12 13:05:00,114.6,114.72,114.49,114.71,15072.0,114.6,114.72,114.49,114.71,15072.0
2025-05-12 13:10:00,114.71,114.71,114.47,114.51,16689.0,114.71,114.71,114.47,114.51,16689.0
2025-05-12 13:15:00,114.51,114.59,114.4,114.5,15977.0,114.51,114.59,114.4,114.5,15977.0
2025-05-12 13:20:00,114.5,114.6,114.44,114.56,16734.0,114.5,114.6,114.44,114.56,16734.0
2025-05-12 13:25:00,114.56,114.56,114.48,114.48,6787.0,114.56,114.56,114.48,114.48,6787.0
2025-05-12 13:30:00,114.5,114.66,114.49,114.59,12928.0,114.5,114.66,114.49,114.59,12928.0
2025-05-12 13:35:00,114.56,114.57,114.42,114.46,8201.0,114.56,114.57,114.42,114.46,8201.0
2025-05-12 13:40:00,114.45,114.55,114.42,114.49,11555.0,114.45,114.55,114.42,114.49,11555.0
2025-05-12 13:45:00,114.45,114.52,114.4,114.43,12271.0,114.45,114.52,114.4,114.43,12271.0
2025-05-12 13:50:00,114.39,114.43,114.36,114.39,7963.0,114.39,114.43,114.36,114.39,7963.0
2025-05-12 13:55:00,114.38,114.39,114.31,114.35,19432.0,114.38,114.39,114.31,114.35,19432.0
2025-05-12 14:00:00,114.33,114.36,114.25,114.36,8456.0,114.33,114.36,114.25,114.36,8456.0
2025-05-12 14:05:00,114.33,114.35,114.25,114.25,5641.0,114.33,114.35,114.25,114.25,5641.0
2025-05-12 14:10:00,114.28,114.3,114.14,114.15,10340.0,114.28,114.3,114.14,114.15,10340.0
2025-05-12 14:15:00,114.13,114.24,114.03,114.22,12353.0,114.13,114.24,114.03,114.22,12353.0
2025-05-12 14:20:00,114.2,114.23,114.09,114.11,4306.0,114.2,114.23,114.09,114.11,4306.0
2025-05-12 14:25:00,114.07,114.14,113.96,114.14,15793.0,114.07,114.14,113.96,114.14,15793.0
2025-05-12 14:30:00,114.11,114.33,114.11,114.32,17746.0,114.11,114.33,114.11,114.32,17746.0
2025-05-12 14:35:00,114.32,114.5,114.3,114.39,17827.0,114.32,114.5,114.3,114.39,17827.0
2025-05-12 14:40:00,114.35,114.43,114.32,114.32,10049.0,114.35,114.43,114.32,114.32,10049.0
2025-05-12 14:45:00,114.31,114.37,114.26,114.3,12044.0,114.31,114.37,114.26,114.3,12044.0
2025-05-12 14:50:00,114.33,114.39,114.28,114.35,13589.0,114.33,114.39,114.28,114.35,13589.0
2025-05-12 14:55:00,114.36,114.45,114.33,114.35,18198.0,114.36,114.45,114.33,114.35,18198.0
2025-05-12 15:00:00,114.37,114.49,114.3,114.47,11940.0,114.37,114.49,114.3,114.47,11940.0
2025-05-12 15:05:00,114.46,114.53,114.4,114.46,10147.0,114.46,114.53,114.4,114.46,10147.0
2025-05-12 15:10:00,114.44,114.45,114.25,114.3,23186.0,114.44,114.45,114.25,114.3,23186.0
2025-05-12 15:15:00,114.27,114.46,114.22,114.41,42221.0,114.27,114.46,114.22,114.41,42221.0
2025-05-12 15:20:00,114.41,114.51,114.33,114.51,71513.0,114.41,114.51,114.33,114.51,71513.0
2025-05-12 15:25:00,114.51,114.61,114.35,114.37,60201.0,114.51,114.61,114.35,114.37,60201.0
2025-05-12 15:30:00,114.38,114.51,114.34,114.45,38609.0,114.38,114.51,114.34,114.45,38609.0
2025-05-12 15:35:00,114.44,114.58,114.37,114.44,25546.0,114.44,114.58,114.37,114.44,25546.0
2025-05-12 15:40:00,114.44,114.45,114.3,114.3,23797.0,114.44,114.45,114.3,114.3,23797.0
2025-05-12 15:45:00,114.3,114.44,114.21,114.36,42471.0,114.3,114.44,114.21,114.36,42471.0
2025-05-12 15:50:00,114.37,114.43,114.15,114.21,55049.0,114.37,114.43,114.15,114.21,55049.0
2025-05-12 15:55:00,114.18,114.18,113.96,114.06,302926.0,114.18,114.18,113.96,114.06,302926.0
2025-05-13 09:30:00,114.63,114.87,113.97,114.63,59134.0,114.63,114.87,113.97,114.63,59134.0
2025-05-13 09:35:00,114.6,114.7,114.37,114.48,20049.0,114.6,114.7,114.37,114.48,20049.0
2025-05-13 09:40:00,114.5,114.87,114.48,114.72,18226.0,114.5,114.87,114.48,114.72,18226.0
2025-05-13 09:45:00,114.72,114.9,114.61,114.72,27295.0,114.72,114.9,114.61,114.72,27295.0
2025-05-13 09:50:00,114.72,114.79,114.51,114.63,22851.0,114.72,114.79,114.51,114.63,22851.0
2025-05-13 09:55:00,114.6,114.88,114.49,114.68,52067.0,114.6,114.88,114.49,114.68,52067.0
2025-05-13 10:00:00,114.64,114.86,114.54,114.85,20078.0,114.64,114.86,114.54,114.85,20078.0
2025-05-13 10:05:00,114.91,115.13,114.76,115.11,20628.0,114.91,115.13,114.76,115.11,20628.0
2025-05-13 10:10:00,115.11,115.45,115.11,115.36,20459.0,115.11,115.45,115.11,115.36,20459.0
2025-05-13 10:15:00,115.36,115.41,115.09,115.21,25999.0,115.36,115.41,115.09,115.21,25999.0
2025-05-13 10:20:00,115.21,115.26,115.05,115.26,23092.0,115.21,115.26,115.05,115.26,23092.0
2025-05-13 10:25:00,115.28,115.55,115.16,115.4,11665.0,115.28,115.55,115.16,115.4,11665.0
2025-05-13 10:30:00,115.43,115.69,115.42,115.43,12032.0,115.43,115.69,115.42,115.43,12032.0
2025-05-13 10:35:00,115.44,115.56,115.41,115.56,5574.0,115.44,115.56,115.41,115.56,5574.0
2025-05-13 10:40:00,115.56,115.56,115.17,115.27,4673.0,115.56,115.56,115.17,115.27,4673.0
2025-05-13 10:45:00,115.28,115.33,115.18,115.22,7888.0,115.28,115.33,115.18,115.22,7888.0
2025-05-13 10:50:00,115.17,115.45,115.17,115.39,17788.0,115.17,115.45,115.17,115.39,17788.0
2025-05-13 10:55:00,115.4,115.47,115.25,115.33,8716.0,115.4,115.47,115.25,115.33,8716.0
2025-05-13 11:00:00,115.34,115.61,115.33,115.61,8662.0,115.34,115.61,115.33,115.61,8662.0
2025-05-13 11:05:00,115.59,115.7,115.54,115.66,8782.0,115.59,115.7,115.54,115.66,8782.0
2025-05-13 11:10:00,115.66,115.88,115.62,115.88,19376.0,115.66,115.88,115.62,115.88,19376.0
2025-05-13 11:15:00,115.91,116.04,115.82,115.99,21738.0,115.91,116.04,115.82,115.99,21738.0
2025-05-13 11:20:00,116.03,116.21,116.02,116.21,18586.0,116.03,116.21,116.02,116.21,18586.0
2025-05-13 11:25:00,116.21,116.45,116.2,116.37,24081.0,116.21,116.45,116.2,116.37,24081.0
2025-05-13 11:30:00,116.38,116.41,116.17,116.29,10767.0,116.38,116.41,116.17,116.29,10767.0
2025-05-13 11:35:00,116.3,116.55,116.23,116.55,16717.0,116.3,116.55,116.23,116.55,16717.0
2025-05-13 11:40:00,116.5,116.71,116.46,116.71,15756.0,116.5,116.71,116.46,116.71,15756.0
2025-05-13 11:45:00,116.71,116.84,116.65,116.81,65434.0,116.71,116.84,116.65,116.81,65434.0
2025-05-13 11:50:00,116.79,116.88,116.61,116.61,60181.0,116.79,116.88,116.61,116.61,60181.0
2025-05-13 11:55:00,116.61,116.8,116.5,116.8,16906.0,116.61,116.8,116.5,116.8,16906.0
2025-05-13 12:00:00,116.76,116.87,116.62,116.63,50294.0,116.76,116.87,116.62,116.63,50294.0
2025-05-13 12:05:00,116.63,116.81,116.58,116.81,17719.0,116.63,116.81,116.58,116.81,17719.0
2025-05-13 12:10:00,116.79,116.81,116.61,116.72,26666.0,116.79,116.81,116.61,116.72,26666.0
2025-05-13 12:15:00,116.72,116.95,116.68,116.85,26232.0,116.72,116.95,116.68,116.85,26232.0
2025-05-13 12:20:00,116.89,117.04,116.78,116.78,47254.0,116.89,117.04,116.78,116.78,47254.0
2025-05-13 12:25:00,116.78,117.01,116.77,116.98,6708.0,116.78,117.01,116.77,116.98,6708.0
2025-05-13 12:30:00,116.98,117.0,116.9,116.95,8871.0,116.98,117.0,116.9,116.95,8871.0
2025-05-13 12:35:00,116.95,117.12,116.94,117.07,9474.0,116.95,117.12,116.94,117.07,9474.0
2025-05-13 12:40:00,117.07,117.14,116.99,117.01,6999.0,117.07,117.14,116.99,117.01,6999.0
2025-05-13 12:45:00,117.02,117.08,116.98,116.98,13020.0,117.02,117.08,116.98,116.98,13020.0
2025-05-13 12:50:00,116.97,117.05,116.88,116.9,31603.0,116.97,117.05,116.88,116.9,31603.0
2025-05-13 12:55:00,116.91,116.99,116.86,116.94,18905.0,116.91,116.99,116.86,116.94,18905.0
2025-05-13 13:00:00,116.91,117.02,116.87,117.02,18627.0,116.91,117.02,116.87,117.02,18627.0
2025-05-13 13:05:00,117.0,117.1,116.97,117.05,11736.0,117.0,117.1,116.97,117.05,11736.0
2025-05-13 13:10:00,117.05,117.21,117.01,117.16,13811.0,117.05,117.21,117.01,117.16,13811.0
2025-05-13 13:15:00,117.18,117.28,117.16,117.23,7070.0,117.18,117.28,117.16,117.23,7070.0
2025-05-13 13:20:00,117.28,117.28,117.18,117.22,13409.0,117.28,117.28,117.18,117.22,13409.0
2025-05-13 13:25:00,117.22,117.53,117.21,117.51,24738.0,117.22,117.53,117.21,117.51,24738.0
2025-05-13 13:30:00,117.49,117.77,117.46,117.59,62587.0,117.49,117.77,117.46,117.59,62587.0
2025-05-13 13:35:00,117.59,117.62,117.41,117.45,33578.0,117.59,117.62,117.41,117.45,33578.0
2025-05-13 13:40:00,117.45,117.5,117.29,117.31,36219.0,117.45,117.5,117.29,117.31,36219.0
2025-05-13 13:45:00,117.31,117.44,117.17,117.19,27237.0,117.31,117.44,117.17,117.19,27237.0
2025-05-13 13:50:00,117.19,117.3,117.17,117.3,23127.0,117.19,117.3,117.17,117.3,23127.0
2025-05-13 13:55:00,117.31,117.36,117.16,117.19,40316.0,117.31,117.36,117.16,117.19,40316.0
2025-05-13 14:00:00,117.2,117.29,117.02,117.27,14974.0,117.2,117.29,117.02,117.27,14974.0
2025-05-13 14:05:00,117.25,117.39,117.25,117.33,41939.0,117.25,117.39,117.25,117.33,41939.0
2025-05-13 14:10:00,117.34,117.36,117.21,117.3,23935.0,117.34,117.36,117.21,117.3,23935.0
2025-05-13 14:15:00,117.29,117.3,117.18,117.23,11732.0,117.29,117.3,117.18,117.23,11732.0
2025-05-13 14:20:00,117.21,117.3,117.21,117.25,32865.0,117.21,117.3,117.21,117.25,32865.0
2025-05-13 14:25:00,117.24,117.48,117.19,117.46,112806.0,117.24,117.48,117.19,117.46,112806.0
2025-05-13 14:30:00,117.44,117.6,117.43,117.59,22810.0,117.44,117.6,117.43,117.59,22810.0
2025-05-13 14:35:00,117.59,117.64,117.55,117.61,44603.0,117.59,117.64,117.55,117.61,44603.0
2025-05-13 14:40:00,117.62,117.65,117.49,117.54,66504.0,117.62,117.65,117.49,117.54,66504.0
2025-05-13 14:45:00,117.58,117.58,117.39,117.4,13231.0,117.58,117.58,117.39,117.4,13231.0
2025-05-13 14:50:00,117.39,117.53,117.3,117.52,9321.0,117.39,117.53,117.3,117.52,9321.0
2025-05-13 14:55:00,117.52,117.55,117.49,117.55,18338.0,117.52,117.55,117.49,117.55,18338.0
2025-05-13 15:00:00,117.55,117.56,117.37,117.47,19560.0,117.55,117.56,117.37,117.47,19560.0
2025-05-13 15:05:00,117.48,117.58,117.47,117.52,23576.0,117.48,117.58,117.47,117.52,23576.0
2025-05-13 15:10:00,117.5,117.5,117.41,117.46,12844.0,117.5,117.5,117.41,117.46,12844.0
2025-05-13 15:15:00,117.45,117.5,117.32,117.47,11397.0,117.45,117.5,117.32,117.47,11397.0
2025-05-13 15:20:00,117.45,117.45,117.3,117.36,13994.0,117.45,117.45,117.3,117.36,13994.0
2025-05-13 15:25:00,117.34,117.45,117.3,117.42,15817.0,117.34,117.45,117.3,117.42,15817.0
2025-05-13 15:30:00,117.42,117.49,117.38,117.43,12650.0,117.42,117.49,117.38,117.43,12650.0
2025-05-13 15:35:00,117.41,117.58,117.4,117.49,33417.0,117.41,117.58,117.4,117.49,33417.0
2025-05-13 15:40:00,117.49,117.53,117.42,117.49,30024.0,117.49,117.53,117.42,117.49,30024.0
2025-05-13 15:45:00,117.48,117.58,117.44,117.52,41840.0,117.48,117.58,117.44,117.52,41840.0
2025-05-13 15:50:00,117.54,117.56,117.1,117.15,133893.0,117.54,117.56,117.1,117.15,133893.0
2025-05-13 15:55:00,117.16,117.17,116.58,116.65,343969.0,117.16,117.17,116.58,116.65,343969.0
2025-05-14 09:30:00,115.28,115.81,114.85,115.11,61476.0,115.28,115.81,114.85,115.11,61476.0
2025-05-14 09:35:00,115.28,115.28,114.73,115.03,21491.0,115.28,115.28,114.73,115.03,21491.0
2025-05-14 09:40:00,114.99,115.33,114.99,115.31,10740.0,114.99,115.33,114.99,115.31,10740.0
2025-05-14 09:45:00,115.38,115.49,115.09,115.14,13355.0,115.38,115.49,115.09,115.14,13355.0
2025-05-14 09:50:00,115.08,115.54,114.96,115.5,24260.0,115.08,115.54,114.96,115.5,24260.0
2025-05-14 09:55:00,115.56,115.57,115.11,115.18,16880.0,115.56,115.57,115.11,115.18,16880.0
2025-05-14 10:00:00,115.13,115.27,114.97,115.23,11084.0,115.13,115.27,114.97,115.23,11084.0
2025-05-14 10:05:00,115.24,115.28,115.03,115.1,11369.0,115.24,115.28,115.03,115.1,11369.0
2025-05-14 10:10:00,115.05,115.18,114.96,114.99,8534.0,115.05,115.18,114.96,114.99,8534.0
2025-05-14 10:15:00,115.02,115.12,114.89,115.09,7991.0,115.02,115.12,114.89,115.09,7991.0
2025-05-14 10:20:00,115.09,115.37,115.05,115.29,13552.0,115.09,115.37,115.05,115.29,13552.0
2025-05-14 10:25:00,115.28,115.28,115.07,115.09,7315.0,115.28,115.28,115.07,115.09,7315.0
2025-05-14 10:30:00,115.01,115.21,115.01,115.09,16944.0,115.01,115.21,115.01,115.09,16944.0
2025-05-14 10:35:00,115.11,115.13,114.64,114.8,17514.0,115.11,115.13,114.64,114.8,17514.0
2025-05-14 10:40:00,114.8,114.83,114.6,114.78,19927.0,114.8,114.83,114.6,114.78,19927.0
2025-05-14 10:45:00,114.79,115.19,114.76,115.18,9485.0,114.79,115.19,114.76,115.18,9485.0
2025-05-14 10:50:00,115.25,115.37,115.0,115.1,59312.0,115.25,115.37,115.0,115.1,59312.0
2025-05-14 10:55:00,115.13,115.29,115.06,115.29,18068.0,115.13,115.29,115.06,115.29,18068.0
2025-05-14 11:00:00,115.32,115.41,115.14,115.14,31636.0,115.32,115.41,115.14,115.14,31636.0
2025-05-14 11:05:00,115.11,115.28,115.06,115.23,14453.0,115.11,115.28,115.06,115.23,14453.0
2025-05-14 11:10:00,115.23,115.75,115.2,115.75,19972.0,115.23,115.75,115.2,115.75,19972.0
2025-05-14 11:15:00,115.76,115.89,115.53,115.57,37347.0,115.76,115.89,115.53,115.57,37347.0
2025-05-14 11:20:00,115.53,115.69,115.43,115.59,16860.0,115.53,115.69,115.43,115.59,16860.0
2025-05-14 11:25:00,115.58,115.87,115.55,115.87,18021.0,115.58,115.87,115.55,115.87,18021.0
2025-05-14 11:30:00,115.86,116.08,115.76,116.02,16670.0,115.86,116.08,115.76,116.02,16670.0
2025-05-14 11:35:00,116.02,116.17,115.95,116.1,14028.0,116.02,116.17,115.95,116.1,14028.0
2025-05-14 11:40:00,116.1,116.2,116.0,116.07,25526.0,116.1,116.2,116.0,116.07,25526.0
2025-05-14 11:45:00,116.08,116.13,115.96,115.96,14390.0,116.08,116.13,115.96,115.96,14390.0
2025-05-14 11:50:00,116.02,116.02,115.78,115.91,16720.0,116.02,116.02,115.78,115.91,16720.0
2025-05-14 11:55:00,115.93,115.99,115.84,115.95,9624.0,115.93,115.99,115.84,115.95,9624.0
2025-05-14 12:00:00,115.9,116.01,115.84,115.92,13502.0,115.9,116.01,115.84,115.92,13502.0
2025-05-14 12:05:00,115.95,116.01,115.88,115.91,9632.0,115.95,116.01,115.88,115.91,9632.0
2025-05-14 12:10:00,115.91,115.97,115.72,115.77,15146.0,115.91,115.97,115.72,115.77,15146.0
2025-05-14 12:15:00,115.8,115.88,115.73,115.74,10330.0,115.8,115.88,115.73,115.74,10330.0
2025-05-14 12:20:00,115.74,115.94,115.61,115.89,34457.0,115.74,115.94,115.61,115.89,34457.0
2025-05-14 12:25:00,115.89,115.95,115.79,115.8,15373.0,115.89,115.95,115.79,115.8,15373.0
2025-05-14 12:30:00,115.83,115.99,115.83,115.88,6859.0,115.83,115.99,115.83,115.88,6859.0
2025-05-14 12:35:00,115.86,115.96,115.78,115.81,10920.0,115.86,115.96,115.78,115.81,10920.0
2025-05-14 12:40:00,115.84,115.84,115.69,115.71,7284.0,115.84,115.84,115.69,115.71,7284.0
2025-05-14 12:45:00,115.73,115.77,115.62,115.64,8409.0,115.73,115.77,115.62,115.64,8409.0
2025-05-14 12:50:00,115.64,115.64,115.53,115.59,12966.0,115.64,115.64,115.53,115.59,12966.0
2025-05-14 12:55:00,115.59,115.65,115.5,115.59,10731.0,115.59,115.65,115.5,115.59,10731.0
2025-05-14 13:00:00,115.59,115.75,115.56,115.75,8789.0,115.59,115.75,115.56,115.75,8789.0
2025-05-14 13:05:00,115.75,115.8,115.71,115.79,10876.0,115.75,115.8,115.71,115.79,10876.0
2025-05-14 13:10:00,115.78,115.78,115.65,115.69,11897.0,115.78,115.78,115.65,115.69,11897.0
2025-05-14 13:15:00,115.69,115.76,115.44,115.51,11529.0,115.69,115.76,115.44,115.51,11529.0
2025-05-14 13:20:00,115.51,115.51,115.28,115.44,8609.0,115.51,115.51,115.28,115.44,8609.0
2025-05-14 13:25:00,115.45,115.47,115.35,115.43,14522.0,115.45,115.47,115.35,115.43,14522.0
2025-05-14 13:30:00,115.44,115.56,115.42,115.42,15035.0,115.44,115.56,115.42,115.42,15035.0
2025-05-14 13:35:00,115.41,115.49,115.37,115.41,17560.0,115.41,115.49,115.37,115.41,17560.0
2025-05-14 13:40:00,115.41,115.47,115.35,115.4,10467.0,115.41,115.47,115.35,115.4,10467.0
2025-05-14 13:45:00,115.4,115.4,115.24,115.26,9073.0,115.4,115.4,115.24,115.26,9073.0
2025-05-14 13:50:00,115.3,115.41,115.28,115.36,41223.0,115.3,115.41,115.28,115.36,41223.0
2025-05-14 13:55:00,115.36,115.55,115.35,115.43,17831.0,115.36,115.55,115.35,115.43,17831.0
2025-05-14 14:00:00,115.44,115.51,115.37,115.51,11622.0,115.44,115.51,115.37,115.51,11622.0
2025-05-14 14:05:00,115.53,115.58,115.39,115.44,10944.0,115.53,115.58,115.39,115.44,10944.0
2025-05-14 14:10:00,115.46,115.46,115.2,115.2,53856.0,115.46,115.46,115.2,115.2,53856.0
2025-05-14 14:15:00,115.23,115.28,115.04,115.16,24665.0,115.23,115.28,115.04,115.16,24665.0
2025-05-14 14:20:00,115.2,115.2,115.01,115.05,17786.0,115.2,115.2,115.01,115.05,17786.0
2025-05-14 14:25:00,115.09,115.14,114.93,115.0,18788.0,115.09,115.14,114.93,115.0,18788.0
2025-05-14 14:30:00,115.02,115.49,115.02,115.48,46263.0,115.02,115.49,115.02,115.48,46263.0
2025-05-14 14:35:00,115.48,115.49,115.23,115.27,16233.0,115.48,115.49,115.23,115.27,16233.0
2025-05-14 14:40:00,115.27,115.43,115.26,115.32,12830.0,115.27,115.43,115.26,115.32,12830.0
2025-05-14 14:45:00,115.4,115.4,115.27,115.27,11228.0,115.4,115.4,115.27,115.27,11228.0
2025-05-14 14:50:00,115.27,115.54,115.24,115.5,32134.0,115.27,115.54,115.24,115.5,32134.0
2025-05-14 14:55:00,115.47,115.55,115.47,115.51,12875.0,115.47,115.55,115.47,115.51,12875.0
2025-05-14 15:00:00,115.51,115.66,115.39,115.56,27119.0,115.51,115.66,115.39,115.56,27119.0
2025-05-14 15:05:00,115.55,115.71,115.54,115.66,33686.0,115.55,115.71,115.54,115.66,33686.0
2025-05-14 15:10:00,115.67,115.7,115.62,115.7,17364.0,115.67,115.7,115.62,115.7,17364.0
2025-05-14 15:15:00,115.7,115.77,115.67,115.72,21034.0,115.7,115.77,115.67,115.72,21034.0
2025-05-14 15:20:00,115.71,115.73,115.58,115.61,23125.0,115.71,115.73,115.58,115.61,23125.0
2025-05-14 15:25:00,115.59,115.72,115.56,115.66,19446.0,115.59,115.72,115.56,115.66,19446.0
2025-05-14 15:30:00,115.65,115.77,115.64,115.7,17986.0,115.65,115.77,115.64,115.7,17986.0
2025-05-14 15:35:00,115.67,115.77,115.62,115.66,25424.0,115.67,115.77,115.62,115.66,25424.0
2025-05-14 15:40:00,115.66,115.71,115.55,115.65,32441.0,115.66,115.71,115.55,115.65,32441.0
2025-05-14 15:45:00,115.63,115.67,115.51,115.65,41769.0,115.63,115.67,115.51,115.65,41769.0
2025-05-14 15:50:00,115.62,115.92,115.62,115.73,67307.0,115.62,115.92,115.62,115.73,67307.0
2025-05-14 15:55:00,115.73,116.0,115.42,115.58,580831.0,115.73,116.0,115.42,115.58,580831.0
2025-05-15 09:30:00,113.91,114.44,113.69,113.76,56868.0,113.91,114.44,113.69,113.76,56868.0
2025-05-15 09:35:00,113.67,113.79,113.27,113.52,26641.0,113.67,113.79,113.27,113.52,26641.0
2025-05-15 09:40:00,113.36,113.59,113.34,113.37,18894.0,113.36,113.59,113.34,113.37,18894.0
2025-05-15 09:45:00,113.37,113.47,113.12,113.47,51376.0,113.37,113.47,113.12,113.47,51376.0
2025-05-15 09:50:00,113.48,113.59,113.36,113.5,46097.0,113.48,113.59,113.36,113.5,46097.0
2025-05-15 09:55:00,113.51,113.54,113.28,113.5,96561.0,113.51,113.54,113.28,113.5,96561.0
2025-05-15 10:00:00,113.53,113.79,113.53,113.56,119295.0,113.53,113.79,113.53,113.56,119295.0
2025-05-15 10:05:00,113.5,113.52,113.35,113.43,15139.0,113.5,113.52,113.35,113.43,15139.0
2025-05-15 10:10:00,113.5,113.58,113.35,113.42,19740.0,113.5,113.58,113.35,113.42,19740.0
2025-05-15 10:15:00,113.46,113.65,113.39,113.63,92802.0,113.46,113.65,113.39,113.63,92802.0
2025-05-15 10:20:00,113.7,113.84,113.59,113.59,12547.0,113.7,113.84,113.59,113.59,12547.0
2025-05-15 10:25:00,113.61,113.7,113.39,113.48,21613.0,113.61,113.7,113.39,113.48,21613.0
2025-05-15 10:30:00,113.54,113.7,113.47,113.62,10801.0,113.54,113.7,113.47,113.62,10801.0
2025-05-15 10:35:00,113.65,113.94,113.56,113.94,6764.0,113.65,113.94,113.56,113.94,6764.0
2025-05-15 10:40:00,113.94,114.25,113.93,114.08,10691.0,113.94,114.25,113.93,114.08,10691.0
2025-05-15 10:45:00,114.02,114.08,113.71,113.79,11355.0,114.02,114.08,113.71,113.79,11355.0
2025-05-15 10:50:00,113.79,113.96,113.69,113.88,8799.0,113.79,113.96,113.69,113.88,8799.0
2025-05-15 10:55:00,113.87,114.04,113.77,113.93,10175.0,113.87,114.04,113.77,113.93,10175.0
2025-05-15 11:00:00,113.93,114.04,113.87,113.97,10210.0,113.93,114.04,113.87,113.97,10210.0
2025-05-15 11:05:00,114.08,114.19,113.98,114.05,15498.0,114.08,114.19,113.98,114.05,15498.0
2025-05-15 11:10:00,113.97,114.04,113.84,113.87,10595.0,113.97,114.04,113.84,113.87,10595.0
2025-05-15 11:15:00,113.91,114.02,113.79,114.02,13771.0,113.91,114.02,113.79,114.02,13771.0
2025-05-15 11:20:00,114.02,114.35,114.0,114.29,7163.0,114.02,114.35,114.0,114.29,7163.0
2025-05-15 11:25:00,114.27,114.28,114.08,114.08,10883.0,114.27,114.28,114.08,114.08,10883.0
2025-05-15 11:30:00,114.12,114.16,114.01,114.04,10697.0,114.12,114.16,114.01,114.04,10697.0
2025-05-15 11:35:00,114.02,114.18,113.97,114.1,22267.0,114.02,114.18,113.97,114.1,22267.0
2025-05-15 11:40:00,114.17,114.61,114.17,114.45,50722.0,114.17,114.61,114.17,114.45,50722.0
2025-05-15 11:45:00,114.45,114.62,114.42,114.62,23305.0,114.45,114.62,114.42,114.62,23305.0
2025-05-15 11:50:00,114.53,114.69,114.48,114.66,7829.0,114.53,114.69,114.48,114.66,7829.0
2025-05-15 11:55:00,114.66,114.68,114.57,114.61,11092.0,114.66,114.68,114.57,114.61,11092.0
2025-05-15 12:00:00,114.61,114.67,114.52,114.6,11344.0,114.61,114.67,114.52,114.6,11344.0
2025-05-15 12:05:00,114.65,114.88,114.65,114.85,11154.0,114.65,114.88,114.65,114.85,11154.0
2025-05-15 12:10:00,114.86,114.89,114.76,114.87,15306.0,114.86,114.89,114.76,114.87,15306.0
2025-05-15 12:15:00,114.84,114.9,114.78,114.87,22683.0,114.84,114.9,114.78,114.87,22683.0
2025-05-15 12:20:00,114.83,114.96,114.8,114.94,4962.0,114.83,114.96,114.8,114.94,4962.0
2025-05-15 12:25:00,114.94,115.05,114.86,115.04,30858.0,114.94,115.05,114.86,115.04,30858.0
2025-05-15 12:30:00,114.99,115.11,114.93,114.94,7881.0,114.99,115.11,114.93,114.94,7881.0
2025-05-15 12:35:00,114.97,115.2,114.92,115.19,9898.0,114.97,115.2,114.92,115.19,9898.0
2025-05-15 12:40:00,115.19,115.23,115.02,115.04,13230.0,115.19,115.23,115.02,115.04,13230.0
2025-05-15 12:45:00,115.01,115.02,114.91,114.91,3709.0,115.01,115.02,114.91,114.91,3709.0
2025-05-15 12:50:00,114.94,115.0,114.87,114.98,6077.0,114.94,115.0,114.87,114.98,6077.0
2025-05-15 12:55:00,114.98,115.02,114.86,114.9,58146.0,114.98,115.02,114.86,114.9,58146.0
2025-05-15 13:00:00,114.92,115.01,114.86,114.98,11203.0,114.92,115.01,114.86,114.98,11203.0
2025-05-15 13:05:00,114.96,115.02,114.93,115.02,6368.0,114.96,115.02,114.93,115.02,6368.0
2025-05-15 13:10:00,115.0,115.01,114.85,114.96,23432.0,115.0,115.01,114.85,114.96,23432.0
2025-05-15 13:15:00,114.96,115.0,114.79,114.89,32662.0,114.96,115.0,114.79,114.89,32662.0
2025-05-15 13:20:00,114.89,115.01,114.84,114.96,27510.0,114.89,115.01,114.84,114.96,27510.0
2025-05-15 13:25:00,114.99,115.04,114.92,114.96,21371.0,114.99,115.04,114.92,114.96,21371.0
2025-05-15 13:30:00,114.96,115.0,114.83,114.86,8630.0,114.96,115.0,114.83,114.86,8630.0
2025-05-15 13:35:00,114.87,114.96,114.8,114.88,7184.0,114.87,114.96,114.8,114.88,7184.0
2025-05-15 13:40:00,114.92,115.03,114.87,115.03,7612.0,114.92,115.03,114.87,115.03,7612.0
2025-05-15 13:45:00,115.04,115.11,114.95,115.08,6388.0,115.04,115.11,114.95,115.08,6388.0
2025-05-15 13:50:00,115.05,115.18,115.02,115.02,7226.0,115.05,115.18,115.02,115.02,7226.0
2025-05-15 13:55:00,115.03,115.12,114.98,115.08,15626.0,115.03,115.12,114.98,115.08,15626.0
2025-05-15 14:00:00,115.08,115.35,115.08,115.13,23371.0,115.08,115.35,115.08,115.13,23371.0
2025-05-15 14:05:00,115.12,115.16,115.01,115.05,6658.0,115.12,115.16,115.01,115.05,6658.0
2025-05-15 14:10:00,115.09,115.15,115.04,115.05,3852.0,115.09,115.15,115.04,115.05,3852.0
2025-05-15 14:15:00,115.04,115.12,114.98,115.02,9365.0,115.04,115.12,114.98,115.02,9365.0
2025-05-15 14:20:00,115.05,115.2,115.04,115.16,5577.0,115.05,115.2,115.04,115.16,5577.0
2025-05-15 14:25:00,115.16,115.17,115.08,115.08,6600.0,115.16,115.17,115.08,115.08,6600.0
2025-05-15 14:30:00,115.09,115.29,115.09,115.29,5603.0,115.09,115.29,115.09,115.29,5603.0
2025-05-15 14:35:00,115.25,115.3,115.24,115.3,6687.0,115.25,115.3,115.24,115.3,6687.0
2025-05-15 14:40:00,115.32,115.33,115.21,115.26,5788.0,115.32,115.33,115.21,115.26,5788.0
2025-05-15 14:45:00,115.24,115.24,115.07,115.15,13114.0,115.24,115.24,115.07,115.15,13114.0
2025-05-15 14:50:00,115.18,115.32,115.17,115.29,9786.0,115.18,115.32,115.17,115.29,9786.0
2025-05-15 14:55:00,115.33,115.33,115.2,115.26,10255.0,115.33,115.33,115.2,115.26,10255.0
2025-05-15 15:00:00,115.25,115.42,115.17,115.37,30751.0,115.25,115.42,115.17,115.37,30751.0
2025-05-15 15:05:00,115.36,115.5,115.29,115.29,17951.0,115.36,115.5,115.29,115.29,17951.0
2025-05-15 15:10:00,115.29,115.4,115.26,115.4,32293.0,115.29,115.4,115.26,115.4,32293.0
2025-05-15 15:15:00,115.38,115.49,115.28,115.49,21376.0,115.38,115.49,115.28,115.49,21376.0
2025-05-15 15:20:00,115.47,115.65,115.42,115.58,50776.0,115.47,115.65,115.42,115.58,50776.0
2025-05-15 15:25:00,115.56,115.65,115.52,115.55,9078.0,115.56,115.65,115.52,115.55,9078.0
2025-05-15 15:30:00,115.59,115.7,115.55,115.57,14651.0,115.59,115.7,115.55,115.57,14651.0
2025-05-15 15:35:00,115.55,115.6,115.43,115.47,14344.0,115.55,115.6,115.43,115.47,14344.0
2025-05-15 15:40:00,115.47,115.47,115.32,115.36,12301.0,115.47,115.47,115.32,115.36,12301.0
2025-05-15 15:45:00,115.35,115.46,115.32,115.33,27337.0,115.35,115.46,115.32,115.33,27337.0
2025-05-15 15:50:00,115.36,115.74,115.28,115.62,72582.0,115.36,115.74,115.28,115.62,72582.0
2025-05-15 15:55:00,115.62,115.98,115.59,115.86,171583.0,115.62,115.98,115.59,115.86,171583.0
2025-05-16 09:30:00,116.51,116.71,115.85,115.86,169234.0,116.51,116.71,115.85,115.86,169234.0
2025-05-16 09:35:00,115.86,116.37,115.82,116.07,23289.0,115.86,116.37,115.82,116.07,23289.0
2025-05-16 09:40:00,116.03,116.03,115.73,115.79,9325.0,116.03,116.03,115.73,115.79,9325.0
2025-05-16 09:45:00,115.79,115.79,115.32,115.4,34197.0,115.79,115.79,115.32,115.4,34197.0
2025-05-16 09:50:00,115.47,115.53,115.27,115.49,15553.0,115.47,115.53,115.27,115.49,15553.0
2025-05-16 09:55:00,115.49,115.78,115.46,115.46,11824.0,115.49,115.78,115.46,115.46,11824.0
2025-05-16 10:00:00,115.33,115.45,115.17,115.31,11931.0,115.33,115.45,115.17,115.31,11931.0
2025-05-16 10:05:00,115.3,115.33,115.04,115.22,42083.0,115.3,115.33,115.04,115.22,42083.0
2025-05-16 10:10:00,115.23,115.41,115.19,115.27,9819.0,115.23,115.41,115.19,115.27,9819.0
2025-05-16 10:15:00,115.27,115.41,115.18,115.33,27194.0,115.27,115.41,115.18,115.33,27194.0
2025-05-16 10:20:00,115.35,115.35,115.18,115.33,26591.0,115.35,115.35,115.18,115.33,26591.0
2025-05-16 10:25:00,115.33,115.4,115.11,115.12,15547.0,115.33,115.4,115.11,115.12,15547.0
2025-05-16 10:30:00,115.11,115.11,114.9,114.93,10811.0,115.11,115.11,114.9,114.93,10811.0
2025-05-16 10:35:00,114.93,115.23,114.87,115.2,17643.0,114.93,115.23,114.87,115.2,17643.0
2025-05-16 10:40:00,115.21,115.29,115.09,115.2,12307.0,115.21,115.29,115.09,115.2,12307.0
2025-05-16 10:45:00,115.3,115.3,115.08,115.2,7198.0,115.3,115.3,115.08,115.2,7198.0
2025-05-16 10:50:00,115.23,115.34,115.06,115.2,8675.0,115.23,115.34,115.06,115.2,8675.0
2025-05-16 10:55:00,115.2,115.47,115.2,115.36,11902.0,115.2,115.47,115.2,115.36,11902.0
2025-05-16 11:00:00,115.38,115.47,115.36,115.47,7248.0,115.38,115.47,115.36,115.47,7248.0
2025-05-16 11:05:00,115.43,115.43,115.33,115.42,8914.0,115.43,115.43,115.33,115.42,8914.0
2025-05-16 11:10:00,115.4,115.55,115.36,115.38,10590.0,115.4,115.55,115.36,115.38,10590.0
2025-05-16 11:15:00,115.37,115.42,115.13,115.14,7259.0,115.37,115.42,115.13,115.14,7259.0
2025-05-16 11:20:00,115.14,115.23,115.11,115.21,14244.0,115.14,115.23,115.11,115.21,14244.0
2025-05-16 11:25:00,115.22,115.22,115.09,115.09,10311.0,115.22,115.22,115.09,115.09,10311.0
2025-05-16 11:30:00,115.11,115.19,115.03,115.09,13737.0,115.11,115.19,115.03,115.09,13737.0
2025-05-16 11:35:00,115.15,115.25,115.14,115.17,19676.0,115.15,115.25,115.14,115.17,19676.0
2025-05-16 11:40:00,115.18,115.33,115.15,115.32,12707.0,115.18,115.33,115.15,115.32,12707.0
2025-05-16 11:45:00,115.31,115.4,115.28,115.32,5137.0,115.31,115.4,115.28,115.32,5137.0
2025-05-16 11:50:00,115.33,115.39,115.25,115.37,13270.0,115.33,115.39,115.25,115.37,13270.0
2025-05-16 11:55:00,115.37,115.37,115.24,115.29,4478.0,115.37,115.37,115.24,115.29,4478.0
2025-05-16 12:00:00,115.28,115.3,115.15,115.16,7110.0,115.28,115.3,115.15,115.16,7110.0
2025-05-16 12:05:00,115.16,115.52,115.15,115.41,24243.0,115.16,115.52,115.15,115.41,24243.0
2025-05-16 12:10:00,115.41,115.61,115.38,115.53,24064.0,115.41,115.61,115.38,115.53,24064.0
2025-05-16 12:15:00,115.5,115.68,115.41,115.67,19491.0,115.5,115.68,115.41,115.67,19491.0
2025-05-16 12:20:00,115.67,115.82,115.65,115.66,14340.0,115.67,115.82,115.65,115.66,14340.0
2025-05-16 12:25:00,115.68,115.72,115.52,115.56,10935.0,115.68,115.72,115.52,115.56,10935.0
2025-05-16 12:30:00,115.57,115.68,115.57,115.59,9882.0,115.57,115.68,115.57,115.59,9882.0
2025-05-16 12:35:00,115.59,115.83,115.58,115.82,14537.0,115.59,115.83,115.58,115.82,14537.0
2025-05-16 12:40:00,115.84,116.01,115.81,115.95,26751.0,115.84,116.01,115.81,115.95,26751.0
2025-05-16 12:45:00,115.93,115.98,115.85,115.94,32576.0,115.93,115.98,115.85,115.94,32576.0
2025-05-16 12:50:00,115.94,115.99,115.88,115.93,26744.0,115.94,115.99,115.88,115.93,26744.0
2025-05-16 12:55:00,115.94,116.02,115.81,115.83,14802.0,115.94,116.02,115.81,115.83,14802.0
2025-05-16 13:00:00,115.84,115.84,115.71,115.73,6085.0,115.84,115.84,115.71,115.73,6085.0
2025-05-16 13:05:00,115.73,115.83,115.73,115.83,4342.0,115.73,115.83,115.73,115.83,4342.0
2025-05-16 13:10:00,115.84,115.87,115.78,115.85,12880.0,115.84,115.87,115.78,115.85,12880.0
2025-05-16 13:15:00,115.84,115.94,115.83,115.85,8884.0,115.84,115.94,115.83,115.85,8884.0
2025-05-16 13:20:00,115.87,115.91,115.79,115.87,8014.0,115.87,115.91,115.79,115.87,8014.0
2025-05-16 13:25:00,115.9,115.95,115.83,115.9,5176.0,115.9,115.95,115.83,115.9,5176.0
2025-05-16 13:30:00,115.9,115.96,115.85,115.88,9111.0,115.9,115.96,115.85,115.88,9111.0
2025-05-16 13:35:00,115.86,115.89,115.8,115.82,5583.0,115.86,115.89,115.8,115.82,5583.0
2025-05-16 13:40:00,115.79,115.87,115.74,115.85,8320.0,115.79,115.87,115.74,115.85,8320.0
2025-05-16 13:45:00,115.86,115.93,115.86,115.91,9507.0,115.86,115.93,115.86,115.91,9507.0
2025-05-16 13:50:00,115.91,115.91,115.76,115.77,6187.0,115.91,115.91,115.76,115.77,6187.0
2025-05-16 13:55:00,115.78,115.83,115.65,115.68,15872.0,115.78,115.83,115.65,115.68,15872.0
2025-05-16 14:00:00,115.65,115.72,115.61,115.66,41009.0,115.65,115.72,115.61,115.66,41009.0
2025-05-16 14:05:00,115.67,115.79,115.54,115.54,26852.0,115.67,115.79,115.54,115.54,26852.0
2025-05-16 14:10:00,115.55,115.58,115.48,115.52,10349.0,115.55,115.58,115.48,115.52,10349.0
2025-05-16 14:15:00,115.52,115.6,115.46,115.5,16253.0,115.52,115.6,115.46,115.5,16253.0
2025-05-16 14:20:00,115.5,115.63,115.49,115.59,12975.0,115.5,115.63,115.49,115.59,12975.0
2025-05-16 14:25:00,115.61,115.68,115.59,115.59,5982.0,115.61,115.68,115.59,115.59,5982.0
2025-05-16 14:30:00,115.63,115.7,115.59,115.66,6530.0,115.63,115.7,115.59,115.66,6530.0
2025-05-16 14:35:00,115.66,115.66,115.56,115.61,7615.0,115.66,115.66,115.56,115.61,7615.0
2025-05-16 14:40:00,115.58,115.67,115.51,115.61,15331.0,115.58,115.67,115.51,115.61,15331.0
2025-05-16 14:45:00,115.61,115.66,115.51,115.55,26098.0,115.61,115.66,115.51,115.55,26098.0
2025-05-16 14:50:00,115.57,115.61,115.54,115.56,9946.0,115.57,115.61,115.54,115.56,9946.0
2025-05-16 14:55:00,115.56,115.56,115.49,115.53,9678.0,115.56,115.56,115.49,115.53,9678.0
2025-05-16 15:00:00,115.51,115.63,115.49,115.58,14612.0,115.51,115.63,115.49,115.58,14612.0
2025-05-16 15:05:00,115.6,115.7,115.58,115.65,16516.0,115.6,115.7,115.58,115.65,16516.0
2025-05-16 15:10:00,115.66,115.69,115.6,115.62,10236.0,115.66,115.69,115.6,115.62,10236.0
2025-05-16 15:15:00,115.61,115.65,115.5,115.53,27498.0,115.61,115.65,115.5,115.53,27498.0
2025-05-16 15:20:00,115.53,115.61,115.49,115.54,16740.0,115.53,115.61,115.49,115.54,16740.0
2025-05-16 15:25:00,115.55,115.55,115.41,115.5,34922.0,115.55,115.55,115.41,115.5,34922.0
2025-05-16 15:30:00,115.48,115.55,115.45,115.49,21977.0,115.48,115.55,115.45,115.49,21977.0
2025-05-16 15:35:00,115.48,115.52,115.37,115.47,58613.0,115.48,115.52,115.37,115.47,58613.0
2025-05-16 15:40:00,115.48,115.58,115.4,115.42,33267.0,115.48,115.58,115.4,115.42,33267.0
2025-05-16 15:45:00,115.44,115.58,115.36,115.49,70785.0,115.44,115.58,115.36,115.49,70785.0
2025-05-16 15:50:00,115.46,115.57,115.37,115.45,66979.0,115.46,115.57,115.37,115.45,66979.0
2025-05-16 15:55:00,115.46,115.54,115.24,115.51,236839.0,115.46,115.54,115.24,115.51,236839.0
2025-05-19 09:30:00,114.25,114.63,113.47,113.6,98997.0,114.25,114.63,113.47,113.6,98997.0
2025-05-19 09:35:00,113.48,113.75,113.18,113.26,25772.0,113.48,113.75,113.18,113.26,25772.0
2025-05-19 09:40:00,113.29,113.29,112.78,112.84,32479.0,113.29,113.29,112.78,112.84,32479.0
2025-05-19 09:45:00,112.85,113.28,112.69,113.19,21724.0,112.85,113.28,112.69,113.19,21724.0
2025-05-19 09:50:00,113.26,113.39,113.06,113.37,35794.0,113.26,113.39,113.06,113.37,35794.0
2025-05-19 09:55:00,113.34,113.79,113.3,113.71,29196.0,113.34,113.79,113.3,113.71,29196.0
2025-05-19 10:00:00,113.65,113.66,113.41,113.46,19075.0,113.65,113.66,113.41,113.46,19075.0
2025-05-19 10:05:00,113.46,113.59,113.37,113.53,46988.0,113.46,113.59,113.37,113.53,46988.0
2025-05-19 10:10:00,113.56,113.56,113.33,113.36,46483.0,113.56,113.56,113.33,113.36,46483.0
2025-05-19 10:15:00,113.36,113.69,113.36,113.63,12993.0,113.36,113.69,113.36,113.63,12993.0
2025-05-19 10:20:00,113.65,113.84,113.6,113.82,11641.0,113.65,113.84,113.6,113.82,11641.0
2025-05-19 10:25:00,113.81,113.81,113.51,113.74,5704.0,113.81,113.81,113.51,113.74,5704.0
2025-05-19 10:30:00,113.71,113.93,113.7,113.93,14631.0,113.71,113.93,113.7,113.93,14631.0
2025-05-19 10:35:00,113.89,114.06,113.87,114.06,9236.0,113.89,114.06,113.87,114.06,9236.0
2025-05-19 10:40:00,114.08,114.08,113.78,113.81,11649.0,114.08,114.08,113.78,113.81,11649.0
2025-05-19 10:45:00,113.77,113.8,113.48,113.48,21853.0,113.77,113.8,113.48,113.48,21853.0
2025-05-19 10:50:00,113.52,113.67,113.36,113.59,18282.0,113.52,113.67,113.36,113.59,18282.0
2025-05-19 10:55:00,113.64,113.64,113.49,113.52,9117.0,113.64,113.64,113.49,113.52,9117.0
2025-05-19 11:00:00,113.54,113.94,113.5,113.86,7683.0,113.54,113.94,113.5,113.86,7683.0
2025-05-19 11:05:00,113.92,114.01,113.87,113.94,32866.0,113.92,114.01,113.87,113.94,32866.0
2025-05-19 11:10:00,113.9,113.96,113.8,113.83,46181.0,113.9,113.96,113.8,113.83,46181.0
2025-05-19 11:15:00,113.82,113.88,113.61,113.68,107079.0,113.82,113.88,113.61,113.68,107079.0
2025-05-19 11:20:00,113.69,113.85,113.64,113.82,15037.0,113.69,113.85,113.64,113.82,15037.0
2025-05-19 11:25:00,113.86,113.86,113.63,113.65,12662.0,113.86,113.86,113.63,113.65,12662.0
2025-05-19 11:30:00,113.67,113.77,113.64,113.72,10243.0,113.67,113.77,113.64,113.72,10243.0
2025-05-19 11:35:00,113.72,113.82,113.64,113.79,10789.0,113.72,113.82,113.64,113.79,10789.0
2025-05-19 11:40:00,113.77,113.92,113.75,113.92,16760.0,113.77,113.92,113.75,113.92,16760.0
2025-05-19 11:45:00,113.92,114.05,113.92,114.01,6566.0,113.92,114.05,113.92,114.01,6566.0
2025-05-19 11:50:00,114.02,114.3,114.0,114.23,21568.0,114.02,114.3,114.0,114.23,21568.0
2025-05-19 11:55:00,114.22,114.4,114.21,114.39,11668.0,114.22,114.4,114.21,114.39,11668.0
2025-05-19 12:00:00,114.41,114.42,114.33,114.36,4505.0,114.41,114.42,114.33,114.36,4505.0
2025-05-19 12:05:00,114.32,114.32,114.2,114.23,7149.0,114.32,114.32,114.2,114.23,7149.0
2025-05-19 12:10:00,114.25,114.31,114.12,114.3,29949.0,114.25,114.31,114.12,114.3,29949.0
2025-05-19 12:15:00,114.29,114.29,114.09,114.11,4914.0,114.29,114.29,114.09,114.11,4914.0
2025-05-19 12:20:00,114.11,114.11,113.96,113.98,3174.0,114.11,114.11,113.96,113.98,3174.0
2025-05-19 12:25:00,113.98,114.03,113.89,113.96,19437.0,113.98,114.03,113.89,113.96,19437.0
2025-05-19 12:30:00,113.93,113.95,113.73,113.73,7220.0,113.93,113.95,113.73,113.73,7220.0
2025-05-19 12:35:00,113.76,113.86,113.72,113.79,7872.0,113.76,113.86,113.72,113.79,7872.0
2025-05-19 12:40:00,113.79,113.88,113.51,113.66,20202.0,113.79,113.88,113.51,113.66,20202.0
2025-05-19 12:45:00,113.61,113.87,113.51,113.84,15863.0,113.61,113.87,113.51,113.84,15863.0
2025-05-19 12:50:00,113.9,113.96,113.89,113.96,5325.0,113.9,113.96,113.89,113.96,5325.0
2025-05-19 12:55:00,113.96,113.97,113.8,113.83,14581.0,113.96,113.97,113.8,113.83,14581.0
2025-05-19 13:00:00,113.83,113.85,113.64,113.83,16535.0,113.83,113.85,113.64,113.83,16535.0
2025-05-19 13:05:00,113.82,114.17,113.82,114.17,12797.0,113.82,114.17,113.82,114.17,12797.0
2025-05-19 13:10:00,114.1,114.13,114.0,114.12,3598.0,114.1,114.13,114.0,114.12,3598.0
2025-05-19 13:15:00,114.13,114.24,114.06,114.21,15290.0,114.13,114.24,114.06,114.21,15290.0
2025-05-19 13:20:00,114.23,114.23,114.08,114.15,14053.0,114.23,114.23,114.08,114.15,14053.0
2025-05-19 13:25:00,114.15,114.32,114.13,114.29,9378.0,114.15,114.32,114.13,114.29,9378.0
2025-05-19 13:30:00,114.3,114.3,114.09,114.25,19864.0,114.3,114.3,114.09,114.25,19864.0
2025-05-19 13:35:00,114.25,114.25,114.07,114.08,14890.0,114.25,114.25,114.07,114.08,14890.0
2025-05-19 13:40:00,114.08,114.12,113.9,113.9,7995.0,114.08,114.12,113.9,113.9,7995.0
2025-05-19 13:45:00,113.9,113.96,113.87,113.92,13995.0,113.9,113.96,113.87,113.92,13995.0
2025-05-19 13:50:00,113.91,113.91,113.82,113.83,7409.0,113.91,113.91,113.82,113.83,7409.0
2025-05-19 13:55:00,113.8,113.98,113.8,113.88,14524.0,113.8,113.98,113.8,113.88,14524.0
2025-05-19 14:00:00,113.87,113.89,113.71,113.8,6356.0,113.87,113.89,113.71,113.8,6356.0
2025-05-19 14:05:00,113.75,113.87,113.72,113.87,6093.0,113.75,113.87,113.72,113.87,6093.0
2025-05-19 14:10:00,113.88,113.95,113.86,113.93,5831.0,113.88,113.95,113.86,113.93,5831.0
2025-05-19 14:15:00,113.93,113.94,113.75,113.78,12678.0,113.93,113.94,113.75,113.78,12678.0
2025-05-19 14:20:00,113.74,113.77,113.69,113.73,9271.0,113.74,113.77,113.69,113.73,9271.0
2025-05-19 14:25:00,113.75,113.84,113.73,113.73,8768.0,113.75,113.84,113.73,113.73,8768.0
2025-05-19 14:30:00,113.75,113.81,113.69,113.76,8613.0,113.75,113.81,113.69,113.76,8613.0
2025-05-19 14:35:00,113.78,113.81,113.75,113.8,5738.0,113.78,113.81,113.75,113.8,5738.0
2025-05-19 14:40:00,113.81,113.85,113.72,113.78,7895.0,113.81,113.85,113.72,113.78,7895.0
2025-05-19 14:45:00,113.74,113.74,113.53,113.54,4913.0,113.74,113.74,113.53,113.54,4913.0
2025-05-19 14:50:00,113.56,113.56,113.46,113.48,7336.0,113.56,113.56,113.46,113.48,7336.0
2025-05-19 14:55:00,113.48,113.61,113.47,113.6,7599.0,113.48,113.61,113.47,113.6,7599.0
2025-05-19 15:00:00,113.65,113.71,113.52,113.52,15858.0,113.65,113.71,113.52,113.52,15858.0
2025-05-19 15:05:00,113.55,113.61,113.5,113.61,11952.0,113.55,113.61,113.5,113.61,11952.0
2025-05-19 15:10:00,113.59,113.59,113.48,113.48,8003.0,113.59,113.59,113.48,113.48,8003.0
2025-05-19 15:15:00,113.49,113.5,113.45,113.47,14465.0,113.49,113.5,113.45,113.47,14465.0
2025-05-19 15:20:00,113.49,113.64,113.49,113.61,6282.0,113.49,113.64,113.49,113.61,6282.0
2025-05-19 15:25:00,113.62,113.62,113.37,113.44,7248.0,113.62,113.62,113.37,113.44,7248.0
2025-05-19 15:30:00,113.44,113.53,113.4,113.51,8483.0,113.44,113.53,113.4,113.51,8483.0
2025-05-19 15:35:00,113.48,113.55,113.43,113.48,11380.0,113.48,113.55,113.43,113.48,11380.0
2025-05-19 15:40:00,113.48,113.64,113.46,113.61,12749.0,113.48,113.64,113.46,113.61,12749.0
2025-05-19 15:45:00,113.59,113.77,113.54,113.56,53976.0,113.59,113.77,113.54,113.56,53976.0
2025-05-19 15:50:00,113.6,113.91,113.57,113.84,31916.0,113.6,113.91,113.57,113.84,31916.0
2025-05-19 15:55:00,113.81,114.0,113.79,113.97,165231.0,113.81,114.0,113.79,113.97,165231.0
2025-05-20 09:30:00,114.07,114.32,113.74,113.87,54905.0,114.07,114.32,113.74,113.87,54905.0
2025-05-20 09:35:00,113.95,113.99,113.53,113.53,8592.0,113.95,113.99,113.53,113.53,8592.0
2025-05-20 09:40:00,113.39,113.53,113.21,113.32,5073.0,113.39,113.53,113.21,113.32,5073.0
2025-05-20 09:45:00,113.31,113.57,113.31,113.54,5728.0,113.31,113.57,113.31,113.54,5728.0
2025-05-20 09:50:00,113.54,113.86,113.44,113.77,16731.0,113.54,113.86,113.44,113.77,16731.0
2025-05-20 09:55:00,113.7,113.81,113.62,113.65,21508.0,113.7,113.81,113.62,113.65,21508.0
2025-05-20 10:00:00,113.61,113.78,113.39,113.42,15754.0,113.61,113.78,113.39,113.42,15754.0
2025-05-20 10:05:00,113.38,113.39,113.11,113.11,12550.0,113.38,113.39,113.11,113.11,12550.0
2025-05-20 10:10:00,113.1,113.2,113.04,113.08,19187.0,113.1,113.2,113.04,113.08,19187.0
2025-05-20 10:15:00,113.09,113.31,113.06,113.3,7927.0,113.09,113.31,113.06,113.3,7927.0
2025-05-20 10:20:00,113.31,113.46,113.29,113.45,6402.0,113.31,113.46,113.29,113.45,6402.0
2025-05-20 10:25:00,113.46,113.62,113.45,113.48,10493.0,113.46,113.62,113.45,113.48,10493.0
2025-05-20 10:30:00,113.5,113.5,113.37,113.39,8832.0,113.5,113.5,113.37,113.39,8832.0
2025-05-20 10:35:00,113.39,113.57,113.38,113.47,15354.0,113.39,113.57,113.38,113.47,15354.0
2025-05-20 10:40:00,113.47,113.48,113.36,113.36,7590.0,113.47,113.48,113.36,113.36,7590.0
2025-05-20 10:45:00,113.37,113.45,113.36,113.37,11756.0,113.37,113.45,113.36,113.37,11756.0
2025-05-20 10:50:00,113.38,113.43,113.28,113.34,19242.0,113.38,113.43,113.28,113.34,19242.0
2025-05-20 10:55:00,113.34,113.39,113.2,113.29,6188.0,113.34,113.39,113.2,113.29,6188.0
2025-05-20 11:00:00,113.29,113.52,113.25,113.48,7786.0,113.29,113.52,113.25,113.48,7786.0
2025-05-20 11:05:00,113.54,113.55,113.42,113.42,28718.0,113.54,113.55,113.42,113.42,28718.0
2025-05-20 11:10:00,113.43,113.46,113.39,113.43,9551.0,113.43,113.46,113.39,113.43,9551.0
2025-05-20 11:15:00,113.44,113.44,113.23,113.29,8912.0,113.44,113.44,113.23,113.29,8912.0
2025-05-20 11:20:00,113.29,113.4,113.21,113.38,15932.0,113.29,113.4,113.21,113.38,15932.0
2025-05-20 11:25:00,113.35,113.5,113.34,113.5,11993.0,113.35,113.5,113.34,113.5,11993.0
2025-05-20 11:30:00,113.49,113.49,113.19,113.31,15274.0,113.49,113.49,113.19,113.31,15274.0
2025-05-20 11:35:00,113.31,113.32,113.18,113.25,20253.0,113.31,113.32,113.18,113.25,20253.0
2025-05-20 11:40:00,113.27,113.29,113.1,113.15,7834.0,113.27,113.29,113.1,113.15,7834.0
2025-05-20 11:45:00,113.15,113.18,112.99,113.01,11080.0,113.15,113.18,112.99,113.01,11080.0
2025-05-20 11:50:00,113.01,113.06,112.95,113.0,5650.0,113.01,113.06,112.95,113.0,5650.0
2025-05-20 11:55:00,113.01,113.24,113.0,113.2,11565.0,113.01,113.24,113.0,113.2,11565.0
2025-05-20 12:00:00,113.16,113.18,113.03,113.03,7256.0,113.16,113.18,113.03,113.03,7256.0
2025-05-20 12:05:00,113.03,113.03,112.87,112.91,12715.0,113.03,113.03,112.87,112.91,12715.0
2025-05-20 12:10:00,112.92,112.95,112.8,112.89,22041.0,112.92,112.95,112.8,112.89,22041.0
2025-05-20 12:15:00,112.86,112.99,112.81,112.98,25203.0,112.86,112.99,112.81,112.98,25203.0
2025-05-20 12:20:00,113.02,113.24,113.02,113.2,7995.0,113.02,113.24,113.02,113.2,7995.0
2025-05-20 12:25:00,113.2,113.23,113.1,113.23,10767.0,113.2,113.23,113.1,113.23,10767.0
2025-05-20 12:30:00,113.21,113.27,113.11,113.11,10650.0,113.21,113.27,113.11,113.11,10650.0
2025-05-20 12:35:00,113.12,113.2,113.11,113.15,5332.0,113.12,113.2,113.11,113.15,5332.0
2025-05-20 12:40:00,113.14,113.32,113.1,113.31,6587.0,113.14,113.32,113.1,113.31,6587.0
2025-05-20 12:45:00,113.29,113.31,113.26,113.27,5196.0,113.29,113.31,113.26,113.27,5196.0
2025-05-20 12:50:00,113.31,113.33,113.25,113.26,8856.0,113.31,113.33,113.25,113.26,8856.0
2025-05-20 12:55:00,113.26,113.43,113.26,113.43,7669.0,113.26,113.43,113.26,113.43,7669.0
2025-05-20 13:00:00,113.44,113.53,113.35,113.53,12543.0,113.44,113.53,113.35,113.53,12543.0
2025-05-20 13:05:00,113.49,113.51,113.32,113.35,11833.0,113.49,113.51,113.32,113.35,11833.0
2025-05-20 13:10:00,113.35,113.4,113.32,113.32,6076.0,113.35,113.4,113.32,113.32,6076.0
2025-05-20 13:15:00,113.33,113.34,113.19,113.23,10818.0,113.33,113.34,113.19,113.23,10818.0
2025-05-20 13:20:00,113.23,113.23,113.1,113.14,8306.0,113.23,113.23,113.1,113.14,8306.0
2025-05-20 13:25:00,113.15,113.18,113.05,113.05,13395.0,113.15,113.18,113.05,113.05,13395.0
2025-05-20 13:30:00,113.1,113.21,113.04,113.11,11309.0,113.1,113.21,113.04,113.11,11309.0
2025-05-20 13:35:00,113.12,113.17,113.09,113.12,6346.0,113.12,113.17,113.09,113.12,6346.0
2025-05-20 13:40:00,113.12,113.16,113.02,113.02,6405.0,113.12,113.16,113.02,113.02,6405.0
2025-05-20 13:45:00,113.0,113.01,112.91,112.96,7323.0,113.0,113.01,112.91,112.96,7323.0
2025-05-20 13:50:00,112.98,113.02,112.91,112.94,22954.0,112.98,113.02,112.91,112.94,22954.0
2025-05-20 13:55:00,112.94,112.97,112.83,112.85,13843.0,112.94,112.97,112.83,112.85,13843.0
2025-05-20 14:00:00,112.82,112.82,112.7,112.76,10640.0,112.82,112.82,112.7,112.76,10640.0
2025-05-20 14:05:00,112.75,112.93,112.68,112.89,9830.0,112.75,112.93,112.68,112.89,9830.0
2025-05-20 14:10:00,112.92,112.94,112.84,112.85,8254.0,112.92,112.94,112.84,112.85,8254.0
2025-05-20 14:15:00,112.87,112.89,112.71,112.78,9411.0,112.87,112.89,112.71,112.78,9411.0
2025-05-20 14:20:00,112.77,112.84,112.61,112.77,12834.0,112.77,112.84,112.61,112.77,12834.0
2025-05-20 14:25:00,112.77,112.83,112.55,112.61,10672.0,112.77,112.83,112.55,112.61,10672.0
2025-05-20 14:30:00,112.62,112.67,112.58,112.67,10751.0,112.62,112.67,112.58,112.67,10751.0
2025-05-20 14:35:00,112.69,112.77,112.65,112.75,17087.0,112.69,112.77,112.65,112.75,17087.0
2025-05-20 14:40:00,112.75,112.76,112.62,112.69,14074.0,112.75,112.76,112.62,112.69,14074.0
2025-05-20 14:45:00,112.69,112.73,112.65,112.66,7135.0,112.69,112.73,112.65,112.66,7135.0
2025-05-20 14:50:00,112.67,112.74,112.65,112.71,14634.0,112.67,112.74,112.65,112.71,14634.0
2025-05-20 14:55:00,112.73,112.8,112.72,112.73,13203.0,112.73,112.8,112.72,112.73,13203.0
2025-05-20 15:00:00,112.73,112.74,112.63,112.64,25084.0,112.73,112.74,112.63,112.64,25084.0
2025-05-20 15:05:00,112.62,112.75,112.61,112.73,23944.0,112.62,112.75,112.61,112.73,23944.0
2025-05-20 15:10:00,112.76,112.82,112.71,112.76,14385.0,112.76,112.82,112.71,112.76,14385.0
2025-05-20 15:15:00,112.73,112.78,112.68,112.76,12519.0,112.73,112.78,112.68,112.76,12519.0
2025-05-20 15:20:00,112.77,112.79,112.68,112.72,8341.0,112.77,112.79,112.68,112.72,8341.0
2025-05-20 15:25:00,112.69,112.73,112.57,112.58,22066.0,112.69,112.73,112.57,112.58,22066.0
2025-05-20 15:30:00,112.6,112.67,112.48,112.51,18049.0,112.6,112.67,112.48,112.51,18049.0
2025-05-20 15:35:00,112.53,112.61,112.51,112.57,21184.0,112.53,112.61,112.51,112.57,21184.0
2025-05-20 15:40:00,112.59,112.6,112.43,112.48,27477.0,112.59,112.6,112.43,112.48,27477.0
2025-05-20 15:45:00,112.48,112.65,112.47,112.56,29429.0,112.48,112.65,112.47,112.56,29429.0
2025-05-20 15:50:00,112.56,112.71,112.5,112.52,48207.0,112.56,112.71,112.5,112.52,48207.0
2025-05-20 15:55:00,112.54,112.6,112.44,112.57,152581.0,112.54,112.6,112.44,112.57,152581.0
2025-05-21 09:30:00,112.86,113.18,112.26,112.55,62456.0,112.86,113.18,112.26,112.55,62456.0
2025-05-21 09:35:00,112.41,112.62,112.15,112.37,15196.0,112.41,112.62,112.15,112.37,15196.0
2025-05-21 09:40:00,112.37,112.47,112.21,112.25,8555.0,112.37,112.47,112.21,112.25,8555.0
2025-05-21 09:45:00,112.25,112.27,111.78,111.84,29454.0,112.25,112.27,111.78,111.84,29454.0
2025-05-21 09:50:00,111.9,112.34,111.9,112.31,12528.0,111.9,112.34,111.9,112.31,12528.0
2025-05-21 09:55:00,112.31,112.41,112.14,112.14,10270.0,112.31,112.41,112.14,112.14,10270.0
2025-05-21 10:00:00,112.14,112.14,111.69,111.77,18840.0,112.14,112.14,111.69,111.77,18840.0
2025-05-21 10:05:00,111.75,111.75,111.53,111.54,19780.0,111.75,111.75,111.53,111.54,19780.0
2025-05-21 10:10:00,111.58,111.71,111.39,111.69,16758.0,111.58,111.71,111.39,111.69,16758.0
2025-05-21 10:15:00,111.7,112.05,111.68,112.0,12871.0,111.7,112.05,111.68,112.0,12871.0
2025-05-21 10:20:00,112.04,112.13,112.0,112.06,12827.0,112.04,112.13,112.0,112.06,12827.0
2025-05-21 10:25:00,112.06,112.15,111.91,111.91,8359.0,112.06,112.15,111.91,111.91,8359.0
2025-05-21 10:30:00,111.86,111.86,111.5,111.51,15119.0,111.86,111.86,111.5,111.51,15119.0
2025-05-21 10:35:00,111.5,111.72,111.48,111.65,7654.0,111.5,111.72,111.48,111.65,7654.0
2025-05-21 10:40:00,111.65,111.81,111.57,111.57,8922.0,111.65,111.81,111.57,111.57,8922.0
2025-05-21 10:45:00,111.58,111.63,111.33,111.37,10104.0,111.58,111.63,111.33,111.37,10104.0
2025-05-21 10:50:00,111.36,111.42,111.26,111.35,11610.0,111.36,111.42,111.26,111.35,11610.0
2025-05-21 10:55:00,111.39,111.43,111.31,111.33,13495.0,111.39,111.43,111.31,111.33,13495.0
2025-05-21 11:00:00,111.31,111.42,111.26,111.41,12034.0,111.31,111.42,111.26,111.41,12034.0
2025-05-21 11:05:00,111.38,111.38,111.15,111.3,15077.0,111.38,111.38,111.15,111.3,15077.0
2025-05-21 11:10:00,111.29,111.43,111.25,111.41,8778.0,111.29,111.43,111.25,111.41,8778.0
2025-05-21 11:15:00,111.4,111.51,111.36,111.47,15154.0,111.4,111.51,111.36,111.47,15154.0
2025-05-21 11:20:00,111.52,111.74,111.5,111.73,8287.0,111.52,111.74,111.5,111.73,8287.0
2025-05-21 11:25:00,111.75,111.86,111.71,111.81,9275.0,111.75,111.86,111.71,111.81,9275.0
2025-05-21 11:30:00,111.81,111.9,111.73,111.73,15974.0,111.81,111.9,111.73,111.73,15974.0
2025-05-21 11:35:00,111.75,111.79,111.5,111.51,19107.0,111.75,111.79,111.5,111.51,19107.0
2025-05-21 11:40:00,111.52,111.67,111.44,111.47,25292.0,111.52,111.67,111.44,111.47,25292.0
2025-05-21 11:45:00,111.48,111.68,111.46,111.63,23835.0,111.48,111.68,111.46,111.63,23835.0
2025-05-21 11:50:00,111.68,111.92,111.63,111.9,5981.0,111.68,111.92,111.63,111.9,5981.0
2025-05-21 11:55:00,111.92,111.99,111.8,111.82,16286.0,111.92,111.99,111.8,111.82,16286.0
2025-05-21 12:00:00,111.81,111.86,111.76,111.84,2908.0,111.81,111.86,111.76,111.84,2908.0
2025-05-21 12:05:00,111.79,111.87,111.59,111.83,20877.0,111.79,111.87,111.59,111.83,20877.0
2025-05-21 12:10:00,111.84,111.88,111.72,111.74,17583.0,111.84,111.88,111.72,111.74,17583.0
2025-05-21 12:15:00,111.8,111.86,111.74,111.75,5788.0,111.8,111.86,111.74,111.75,5788.0
2025-05-21 12:20:00,111.72,111.91,111.72,111.89,20895.0,111.72,111.91,111.72,111.89,20895.0
2025-05-21 12:25:00,111.89,111.99,111.88,111.95,24313.0,111.89,111.99,111.88,111.95,24313.0
2025-05-21 12:30:00,111.95,112.2,111.94,112.2,22937.0,111.95,112.2,111.94,112.2,22937.0
2025-05-21 12:35:00,112.2,112.23,112.14,112.16,12027.0,112.2,112.23,112.14,112.16,12027.0
2025-05-21 12:40:00,112.17,112.3,112.16,112.27,18903.0,112.17,112.3,112.16,112.27,18903.0
2025-05-21 12:45:00,112.27,112.42,112.25,112.37,13637.0,112.27,112.42,112.25,112.37,13637.0
2025-05-21 12:50:00,112.37,112.45,112.37,112.45,9148.0,112.37,112.45,112.37,112.45,9148.0
2025-05-21 12:55:00,112.43,112.46,112.34,112.39,13647.0,112.43,112.46,112.34,112.39,13647.0
2025-05-21 13:00:00,112.38,112.43,112.37,112.42,10719.0,112.38,112.43,112.37,112.42,10719.0
2025-05-21 13:05:00,112.42,112.48,112.33,112.34,12680.0,112.42,112.48,112.33,112.34,12680.0
2025-05-21 13:10:00,112.31,112.47,112.23,112.42,18799.0,112.31,112.47,112.23,112.42,18799.0
2025-05-21 13:15:00,112.41,112.41,111.96,112.09,12960.0,112.41,112.41,111.96,112.09,12960.0
2025-05-21 13:20:00,112.09,112.09,111.87,111.96,9931.0,112.09,112.09,111.87,111.96,9931.0
2025-05-21 13:25:00,112.0,112.01,111.8,111.85,19751.0,112.0,112.01,111.8,111.85,19751.0
2025-05-21 13:30:00,111.84,112.27,111.79,112.2,17069.0,111.84,112.27,111.79,112.2,17069.0
2025-05-21 13:35:00,112.16,112.59,112.16,112.54,8778.0,112.16,112.59,112.16,112.54,8778.0
2025-05-21 13:40:00,112.58,112.58,112.37,112.39,8261.0,112.58,112.58,112.37,112.39,8261.0
2025-05-21 13:45:00,112.36,112.57,112.34,112.43,11669.0,112.36,112.57,112.34,112.43,11669.0
2025-05-21 13:50:00,112.41,112.46,112.23,112.32,8809.0,112.41,112.46,112.23,112.32,8809.0
2025-05-21 13:55:00,112.31,112.34,112.23,112.28,7934.0,112.31,112.34,112.23,112.28,7934.0
2025-05-21 14:00:00,112.27,112.33,112.06,112.1,10485.0,112.27,112.33,112.06,112.1,10485.0
2025-05-21 14:05:00,112.11,112.34,112.1,112.31,13992.0,112.11,112.34,112.1,112.31,13992.0
2025-05-21 14:10:00,112.32,112.32,112.12,112.18,7188.0,112.32,112.32,112.12,112.18,7188.0
2025-05-21 14:15:00,112.18,112.29,112.15,112.17,13500.0,112.18,112.29,112.15,112.17,13500.0
2025-05-21 14:20:00,112.18,112.18,112.08,112.16,9917.0,112.18,112.18,112.08,112.16,9917.0
2025-05-21 14:25:00,112.16,112.34,112.16,112.34,9729.0,112.16,112.34,112.16,112.34,9729.0
2025-05-21 14:30:00,112.3,112.47,112.27,112.45,9047.0,112.3,112.47,112.27,112.45,9047.0
2025-05-21 14:35:00,112.48,112.5,112.31,112.36,9949.0,112.48,112.5,112.31,112.36,9949.0
2025-05-21 14:40:00,112.38,112.54,112.36,112.54,6688.0,112.38,112.54,112.36,112.54,6688.0
2025-05-21 14:45:00,112.51,112.52,112.3,112.35,14688.0,112.51,112.52,112.3,112.35,14688.0
2025-05-21 14:50:00,112.34,112.34,112.23,112.23,8732.0,112.34,112.34,112.23,112.23,8732.0
2025-05-21 14:55:00,112.22,112.29,112.15,112.17,12483.0,112.22,112.29,112.15,112.17,12483.0
2025-05-21 15:00:00,112.17,112.24,112.13,112.17,12102.0,112.17,112.24,112.13,112.17,12102.0
2025-05-21 15:05:00,112.16,112.2,112.03,112.04,11603.0,112.16,112.2,112.03,112.04,11603.0
2025-05-21 15:10:00,112.03,112.2,111.93,112.16,15432.0,112.03,112.2,111.93,112.16,15432.0
2025-05-21 15:15:00,112.17,112.24,112.13,112.17,11024.0,112.17,112.24,112.13,112.17,11024.0
2025-05-21 15:20:00,112.16,112.2,112.04,112.06,18021.0,112.16,112.2,112.04,112.06,18021.0
2025-05-21 15:25:00,112.03,112.05,111.95,111.99,14015.0,112.03,112.05,111.95,111.99,14015.0
2025-05-21 15:30:00,111.97,112.12,111.95,112.07,16863.0,111.97,112.12,111.95,112.07,16863.0
2025-05-21 15:35:00,112.04,112.11,111.94,112.01,19247.0,112.04,112.11,111.94,112.01,19247.0
2025-05-21 15:40:00,111.98,112.04,111.89,111.9,25735.0,111.98,112.04,111.89,111.9,25735.0
2025-05-21 15:45:00,111.89,111.89,111.62,111.64,52949.0,111.89,111.89,111.62,111.64,52949.0
2025-05-21 15:50:00,111.68,111.7,111.41,111.42,69990.0,111.68,111.7,111.41,111.42,69990.0
2025-05-21 15:55:00,111.42,111.52,111.32,111.37,229254.0,111.42,111.52,111.32,111.37,229254.0
2025-05-22 09:30:00,110.41,110.98,108.82,108.84,69789.0,110.41,110.98,108.82,108.84,69789.0
2025-05-22 09:35:00,108.84,109.12,108.65,109.05,81629.0,108.84,109.12,108.65,109.05,81629.0
2025-05-22 09:40:00,109.06,109.43,109.0,109.29,42358.0,109.06,109.43,109.0,109.29,42358.0
2025-05-22 09:45:00,109.3,109.68,109.29,109.61,85869.0,109.3,109.68,109.29,109.61,85869.0
2025-05-22 09:50:00,109.61,110.12,109.51,109.95,30344.0,109.61,110.12,109.51,109.95,30344.0
2025-05-22 09:55:00,109.97,109.97,109.58,109.58,20546.0,109.97,109.97,109.58,109.58,20546.0
2025-05-22 10:00:00,109.58,109.69,109.3,109.6,35488.0,109.58,109.69,109.3,109.6,35488.0
2025-05-22 10:05:00,109.61,110.07,109.59,109.95,27685.0,109.61,110.07,109.59,109.95,27685.0
2025-05-22 10:10:00,109.94,110.0,109.64,109.84,35486.0,109.94,110.0,109.64,109.84,35486.0
2025-05-22 10:15:00,109.88,110.27,109.85,110.19,13873.0,109.88,110.27,109.85,110.19,13873.0
2025-05-22 10:20:00,110.16,110.18,109.92,109.95,20509.0,110.16,110.18,109.92,109.95,20509.0
2025-05-22 10:25:00,109.93,109.95,109.64,109.68,14251.0,109.93,109.95,109.64,109.68,14251.0
2025-05-22 10:30:00,109.58,109.71,109.5,109.66,23274.0,109.58,109.71,109.5,109.66,23274.0
2025-05-22 10:35:00,109.64,109.67,109.45,109.51,8151.0,109.64,109.67,109.45,109.51,8151.0
2025-05-22 10:40:00,109.56,109.68,109.43,109.43,14419.0,109.56,109.68,109.43,109.43,14419.0
2025-05-22 10:45:00,109.4,109.54,109.35,109.52,10664.0,109.4,109.54,109.35,109.52,10664.0
2025-05-22 10:50:00,109.52,109.72,109.52,109.72,8720.0,109.52,109.72,109.52,109.72,8720.0
2025-05-22 10:55:00,109.69,109.69,109.38,109.51,20701.0,109.69,109.69,109.38,109.51,20701.0
2025-05-22 11:00:00,109.55,109.86,109.54,109.8,10150.0,109.55,109.86,109.54,109.8,10150.0
2025-05-22 11:05:00,109.83,110.01,109.81,110.01,9705.0,109.83,110.01,109.81,110.01,9705.0
2025-05-22 11:10:00,110.0,110.03,109.83,109.88,20714.0,110.0,110.03,109.83,109.88,20714.0
2025-05-22 11:15:00,109.91,109.91,109.61,109.67,8975.0,109.91,109.91,109.61,109.67,8975.0
2025-05-22 11:20:00,109.7,109.8,109.68,109.77,7345.0,109.7,109.8,109.68,109.77,7345.0
2025-05-22 11:25:00,109.79,109.89,109.53,109.54,14103.0,109.79,109.89,109.53,109.54,14103.0
2025-05-22 11:30:00,109.52,109.69,109.49,109.67,7610.0,109.52,109.69,109.49,109.67,7610.0
2025-05-22 11:35:00,109.69,109.92,109.69,109.85,11360.0,109.69,109.92,109.69,109.85,11360.0
2025-05-22 11:40:00,109.89,109.95,109.84,109.89,15293.0,109.89,109.95,109.84,109.89,15293.0
2025-05-22 11:45:00,109.89,109.9,109.77,109.8,6802.0,109.89,109.9,109.77,109.8,6802.0
2025-05-22 11:50:00,109.75,109.94,109.72,109.92,10428.0,109.75,109.94,109.72,109.92,10428.0
2025-05-22 11:55:00,109.95,110.08,109.95,110.08,13613.0,109.95,110.08,109.95,110.08,13613.0
2025-05-22 12:00:00,110.1,110.37,110.07,110.26,12979.0,110.1,110.37,110.07,110.26,12979.0
2025-05-22 12:05:00,110.28,110.29,110.09,110.21,19314.0,110.28,110.29,110.09,110.21,19314.0
2025-05-22 12:10:00,110.19,110.43,110.17,110.43,13683.0,110.19,110.43,110.17,110.43,13683.0
2025-05-22 12:15:00,110.43,110.65,110.4,110.61,19165.0,110.43,110.65,110.4,110.61,19165.0
2025-05-22 12:20:00,110.61,110.65,110.42,110.44,15707.0,110.61,110.65,110.42,110.44,15707.0
2025-05-22 12:25:00,110.46,110.62,110.42,110.57,18761.0,110.46,110.62,110.42,110.57,18761.0
2025-05-22 12:30:00,110.58,110.6,110.45,110.54,18132.0,110.58,110.6,110.45,110.54,18132.0
2025-05-22 12:35:00,110.53,110.54,110.38,110.5,14922.0,110.53,110.54,110.38,110.5,14922.0
2025-05-22 12:40:00,110.5,110.55,110.38,110.41,20005.0,110.5,110.55,110.38,110.41,20005.0
2025-05-22 12:45:00,110.41,110.46,110.3,110.3,28151.0,110.41,110.46,110.3,110.3,28151.0
2025-05-22 12:50:00,110.31,110.38,110.27,110.36,10435.0,110.31,110.38,110.27,110.36,10435.0
2025-05-22 12:55:00,110.34,110.35,110.12,110.12,10869.0,110.34,110.35,110.12,110.12,10869.0
2025-05-22 13:00:00,110.12,110.22,110.1,110.21,12063.0,110.12,110.22,110.1,110.21,12063.0
2025-05-22 13:05:00,110.21,110.42,110.19,110.39,9065.0,110.21,110.42,110.19,110.39,9065.0
2025-05-22 13:10:00,110.43,110.54,110.4,110.45,15658.0,110.43,110.54,110.4,110.45,15658.0
2025-05-22 13:15:00,110.45,110.62,110.44,110.6,22162.0,110.45,110.62,110.44,110.6,22162.0
2025-05-22 13:20:00,110.62,110.8,110.62,110.8,12770.0,110.62,110.8,110.62,110.8,12770.0
2025-05-22 13:25:00,110.8,110.85,110.74,110.77,9779.0,110.8,110.85,110.74,110.77,9779.0
2025-05-22 13:30:00,110.78,110.89,110.74,110.89,12232.0,110.78,110.89,110.74,110.89,12232.0
2025-05-22 13:35:00,110.91,110.98,110.84,110.98,10632.0,110.91,110.98,110.84,110.98,10632.0
2025-05-22 13:40:00,111.0,111.07,110.97,111.07,5904.0,111.0,111.07,110.97,111.07,5904.0
2025-05-22 13:45:00,111.07,111.09,110.93,110.93,10947.0,111.07,111.09,110.93,110.93,10947.0
2025-05-22 13:50:00,110.93,110.93,110.83,110.86,10428.0,110.93,110.93,110.83,110.86,10428.0
2025-05-22 13:55:00,110.88,111.0,110.88,110.94,14825.0,110.88,111.0,110.88,110.94,14825.0
2025-05-22 14:00:00,110.92,110.96,110.85,110.85,12694.0,110.92,110.96,110.85,110.85,12694.0
2025-05-22 14:05:00,110.88,110.89,110.8,110.81,11621.0,110.88,110.89,110.8,110.81,11621.0
2025-05-22 14:10:00,110.81,111.0,110.79,110.95,16008.0,110.81,111.0,110.79,110.95,16008.0
2025-05-22 14:15:00,110.96,111.09,110.96,111.08,14254.0,110.96,111.09,110.96,111.08,14254.0
2025-05-22 14:20:00,111.09,111.22,111.03,111.16,21462.0,111.09,111.22,111.03,111.16,21462.0
2025-05-22 14:25:00,111.16,111.16,111.04,111.08,19081.0,111.16,111.16,111.04,111.08,19081.0
2025-05-22 14:30:00,111.06,111.16,111.01,111.02,21594.0,111.06,111.16,111.01,111.02,21594.0
2025-05-22 14:35:00,111.03,111.07,110.98,110.98,29330.0,111.03,111.07,110.98,110.98,29330.0
2025-05-22 14:40:00,111.01,111.04,110.93,110.98,15864.0,111.01,111.04,110.93,110.98,15864.0
2025-05-22 14:45:00,110.98,111.11,110.97,111.03,16765.0,110.98,111.11,110.97,111.03,16765.0
2025-05-22 14:50:00,111.06,111.11,110.99,111.06,16537.0,111.06,111.11,110.99,111.06,16537.0
2025-05-22 14:55:00,111.06,111.14,111.05,111.09,21429.0,111.06,111.14,111.05,111.09,21429.0
2025-05-22 15:00:00,111.11,111.21,111.08,111.2,19736.0,111.11,111.21,111.08,111.2,19736.0
2025-05-22 15:05:00,111.21,111.26,111.12,111.18,26514.0,111.21,111.26,111.12,111.18,26514.0
2025-05-22 15:10:00,111.19,111.22,111.15,111.21,20251.0,111.19,111.22,111.15,111.21,20251.0
2025-05-22 15:15:00,111.21,111.27,111.18,111.26,17621.0,111.21,111.27,111.18,111.26,17621.0
2025-05-22 15:20:00,111.27,111.28,111.2,111.23,17840.0,111.27,111.28,111.2,111.23,17840.0
2025-05-22 15:25:00,111.24,111.44,111.23,111.38,19505.0,111.24,111.44,111.23,111.38,19505.0
2025-05-22 15:30:00,111.4,111.44,111.32,111.36,20437.0,111.4,111.44,111.32,111.36,20437.0
2025-05-22 15:35:00,111.36,111.41,111.32,111.38,21544.0,111.36,111.41,111.32,111.38,21544.0
2025-05-22 15:40:00,111.39,111.39,111.21,111.21,26017.0,111.39,111.39,111.21,111.21,26017.0
2025-05-22 15:45:00,111.23,111.23,110.98,111.01,35107.0,111.23,111.23,110.98,111.01,35107.0
2025-05-22 15:50:00,111.02,111.07,110.8,110.87,61483.0,111.02,111.07,110.8,110.87,61483.0
2025-05-22 15:55:00,110.88,110.88,110.63,110.77,198680.0,110.88,110.88,110.63,110.77,198680.0
2025-05-23 09:30:00,109.31,109.87,109.31,109.77,41077.0,109.31,109.87,109.31,109.77,41077.0
2025-05-23 09:35:00,109.76,109.87,109.57,109.73,13307.0,109.76,109.87,109.57,109.73,13307.0
2025-05-23 09:40:00,109.66,110.03,109.66,109.94,7586.0,109.66,110.03,109.66,109.94,7586.0
2025-05-23 09:45:00,109.99,110.11,109.95,110.08,7797.0,109.99,110.11,109.95,110.08,7797.0
2025-05-23 09:50:00,110.08,110.32,110.06,110.06,7017.0,110.08,110.32,110.06,110.06,7017.0
2025-05-23 09:55:00,110.13,110.21,109.85,109.87,3438.0,110.13,110.21,109.85,109.87,3438.0
2025-05-23 10:00:00,109.83,109.99,109.71,109.84,10974.0,109.83,109.99,109.71,109.84,10974.0
2025-05-23 10:05:00,109.83,110.01,109.77,109.84,6911.0,109.83,110.01,109.77,109.84,6911.0
2025-05-23 10:10:00,109.79,110.01,109.67,109.89,20196.0,109.79,110.01,109.67,109.89,20196.0
2025-05-23 10:15:00,109.92,109.92,109.59,109.6,22248.0,109.92,109.92,109.59,109.6,22248.0
2025-05-23 10:20:00,109.57,109.9,109.57,109.84,32530.0,109.57,109.9,109.57,109.84,32530.0
2025-05-23 10:25:00,109.93,110.09,109.86,109.87,14885.0,109.93,110.09,109.86,109.87,14885.0
2025-05-23 10:30:00,109.91,109.98,109.85,109.92,25054.0,109.91,109.98,109.85,109.92,25054.0
2025-05-23 10:35:00,109.94,109.94,109.6,109.65,12645.0,109.94,109.94,109.6,109.65,12645.0
2025-05-23 10:40:00,109.63,109.75,109.53,109.69,12339.0,109.63,109.75,109.53,109.69,12339.0
2025-05-23 10:45:00,109.74,109.98,109.7,109.88,12797.0,109.74,109.98,109.7,109.88,12797.0
2025-05-23 10:50:00,109.89,109.89,109.43,109.43,7123.0,109.89,109.89,109.43,109.43,7123.0
2025-05-23 10:55:00,109.45,109.47,109.37,109.38,4931.0,109.45,109.47,109.37,109.38,4931.0
2025-05-23 11:00:00,109.41,109.64,109.38,109.59,12543.0,109.41,109.64,109.38,109.59,12543.0
2025-05-23 11:05:00,109.61,109.66,109.43,109.57,4839.0,109.61,109.66,109.43,109.57,4839.0
2025-05-23 11:10:00,109.66,109.69,109.55,109.66,13376.0,109.66,109.69,109.55,109.66,13376.0
2025-05-23 11:15:00,109.66,109.79,109.59,109.72,17822.0,109.66,109.79,109.59,109.72,17822.0
2025-05-23 11:20:00,109.73,109.91,109.73,109.88,11620.0,109.73,109.91,109.73,109.88,11620.0
2025-05-23 11:25:00,109.9,109.95,109.83,109.95,15681.0,109.9,109.95,109.83,109.95,15681.0
2025-05-23 11:30:00,109.94,110.16,109.93,110.12,32817.0,109.94,110.16,109.93,110.12,32817.0
2025-05-23 11:35:00,110.11,110.16,110.0,110.07,16245.0,110.11,110.16,110.0,110.07,16245.0
2025-05-23 11:40:00,110.08,110.08,109.97,110.02,15646.0,110.08,110.08,109.97,110.02,15646.0
2025-05-23 11:45:00,110.02,110.06,109.95,110.05,8321.0,110.02,110.06,109.95,110.05,8321.0
2025-05-23 11:50:00,110.06,110.06,109.86,109.92,29452.0,110.06,110.06,109.86,109.92,29452.0
2025-05-23 11:55:00,109.92,109.93,109.75,109.75,7546.0,109.92,109.93,109.75,109.75,7546.0
2025-05-23 12:00:00,109.74,109.95,109.74,109.78,7812.0,109.74,109.95,109.74,109.78,7812.0
2025-05-23 12:05:00,109.78,109.84,109.7,109.77,7846.0,109.78,109.84,109.7,109.77,7846.0
2025-05-23 12:10:00,109.78,109.78,109.45,109.54,44522.0,109.78,109.78,109.45,109.54,44522.0
2025-05-23 12:15:00,109.5,109.55,109.46,109.52,6726.0,109.5,109.55,109.46,109.52,6726.0
2025-05-23 12:20:00,109.53,109.64,109.49,109.63,16451.0,109.53,109.64,109.49,109.63,16451.0
2025-05-23 12:25:00,109.63,109.71,109.59,109.63,6905.0,109.63,109.71,109.59,109.63,6905.0
2025-05-23 12:30:00,109.62,109.62,109.47,109.53,7180.0,109.62,109.62,109.47,109.53,7180.0
2025-05-23 12:35:00,109.54,109.75,109.54,109.74,6729.0,109.54,109.75,109.54,109.74,6729.0
2025-05-23 12:40:00,109.75,109.79,109.67,109.71,4697.0,109.75,109.79,109.67,109.71,4697.0
2025-05-23 12:45:00,109.71,109.85,109.71,109.81,6931.0,109.71,109.85,109.71,109.81,6931.0
2025-05-23 12:50:00,109.81,109.91,109.78,109.88,6762.0,109.81,109.91,109.78,109.88,6762.0
2025-05-23 12:55:00,109.91,109.91,109.69,109.7,10325.0,109.91,109.91,109.69,109.7,10325.0
2025-05-23 13:00:00,109.7,109.81,109.68,109.81,11662.0,109.7,109.81,109.68,109.81,11662.0
2025-05-23 13:05:00,109.77,109.84,109.75,109.78,5651.0,109.77,109.84,109.75,109.78,5651.0
2025-05-23 13:10:00,109.82,109.92,109.8,109.91,7159.0,109.82,109.92,109.8,109.91,7159.0
2025-05-23 13:15:00,109.89,110.01,109.89,110.01,19026.0,109.89,110.01,109.89,110.01,19026.0
2025-05-23 13:20:00,109.98,110.17,109.98,110.12,5065.0,109.98,110.17,109.98,110.12,5065.0
2025-05-23 13:25:00,110.15,110.24,110.09,110.18,26455.0,110.15,110.24,110.09,110.18,26455.0
2025-05-23 13:30:00,110.18,110.21,110.07,110.21,6262.0,110.18,110.21,110.07,110.21,6262.0
2025-05-23 13:35:00,110.19,110.29,110.16,110.22,3963.0,110.19,110.29,110.16,110.22,3963.0
2025-05-23 13:40:00,110.23,110.23,110.08,110.12,4169.0,110.23,110.23,110.08,110.12,4169.0
2025-05-23 13:45:00,110.11,110.18,110.08,110.18,3398.0,110.11,110.18,110.08,110.18,3398.0
2025-05-23 13:50:00,110.17,110.34,110.17,110.26,6173.0,110.17,110.34,110.17,110.26,6173.0
2025-05-23 13:55:00,110.23,110.23,110.1,110.17,11050.0,110.23,110.23,110.1,110.17,11050.0
2025-05-23 14:00:00,110.18,110.37,110.17,110.35,4659.0,110.18,110.37,110.17,110.35,4659.0
2025-05-23 14:05:00,110.35,110.39,110.3,110.34,3737.0,110.35,110.39,110.3,110.34,3737.0
2025-05-23 14:10:00,110.32,110.42,110.28,110.42,3006.0,110.32,110.42,110.28,110.42,3006.0
2025-05-23 14:15:00,110.43,110.45,110.28,110.32,5165.0,110.43,110.45,110.28,110.32,5165.0
2025-05-23 14:20:00,110.3,110.3,110.16,110.27,3660.0,110.3,110.3,110.16,110.27,3660.0
2025-05-23 14:25:00,110.35,110.43,110.3,110.37,4106.0,110.35,110.43,110.3,110.37,4106.0
2025-05-23 14:30:00,110.36,110.49,110.36,110.49,2858.0,110.36,110.49,110.36,110.49,2858.0
2025-05-23 14:35:00,110.52,110.56,110.43,110.43,8636.0,110.52,110.56,110.43,110.43,8636.0
2025-05-23 14:40:00,110.43,110.47,110.4,110.41,4783.0,110.43,110.47,110.4,110.41,4783.0
2025-05-23 14:45:00,110.43,110.51,110.4,110.48,4680.0,110.43,110.51,110.4,110.48,4680.0
2025-05-23 14:50:00,110.47,110.54,110.46,110.51,2708.0,110.47,110.54,110.46,110.51,2708.0
2025-05-23 14:55:00,110.52,110.54,110.47,110.47,5146.0,110.52,110.54,110.47,110.47,5146.0
2025-05-23 15:00:00,110.46,110.55,110.44,110.47,5260.0,110.46,110.55,110.44,110.47,5260.0
2025-05-23 15:05:00,110.5,110.51,110.45,110.51,3901.0,110.5,110.51,110.45,110.51,3901.0
2025-05-23 15:10:00,110.5,110.6,110.5,110.58,7760.0,110.5,110.6,110.5,110.58,7760.0
2025-05-23 15:15:00,110.56,110.57,110.43,110.45,8582.0,110.56,110.57,110.43,110.45,8582.0
2025-05-23 15:20:00,110.42,110.45,110.34,110.35,6167.0,110.42,110.45,110.34,110.35,6167.0
2025-05-23 15:25:00,110.35,110.35,110.14,110.18,15208.0,110.35,110.35,110.14,110.18,15208.0
2025-05-23 15:30:00,110.2,110.28,110.2,110.25,8139.0,110.2,110.28,110.2,110.25,8139.0
2025-05-23 15:35:00,110.3,110.48,110.28,110.48,19032.0,110.3,110.48,110.28,110.48,19032.0
2025-05-23 15:40:00,110.47,110.52,110.37,110.38,21307.0,110.47,110.52,110.37,110.38,21307.0
2025-05-23 15:45:00,110.37,110.38,110.14,110.16,14804.0,110.37,110.38,110.14,110.16,14804.0
2025-05-23 15:50:00,110.17,110.22,109.92,109.99,28518.0,110.17,110.22,109.92,109.99,28518.0
2025-05-23 15:55:00,109.97,110.29,109.9,110.19,90141.0,109.97,110.29,109.9,110.19,90141.0
2025-05-27 09:30:00,110.61,110.9,109.59,109.59,43663.0,110.61,110.9,109.59,109.59,43663.0
2025-05-27 09:35:00,109.61,110.13,109.43,110.13,11418.0,109.61,110.13,109.43,110.13,11418.0
2025-05-27 09:40:00,110.14,110.2,109.98,110.11,11352.0,110.14,110.2,109.98,110.11,11352.0
2025-05-27 09:45:00,110.12,110.24,110.05,110.05,12221.0,110.12,110.24,110.05,110.05,12221.0
2025-05-27 09:50:00,110.21,110.31,110.1,110.31,20158.0,110.21,110.31,110.1,110.31,20158.0
2025-05-27 09:55:00,110.33,110.38,110.12,110.18,32835.0,110.33,110.38,110.12,110.18,32835.0
2025-05-27 10:00:00,110.24,110.35,110.04,110.34,19081.0,110.24,110.35,110.04,110.34,19081.0
2025-05-27 10:05:00,110.36,110.44,110.24,110.24,17276.0,110.36,110.44,110.24,110.24,17276.0
2025-05-27 10:10:00,110.21,110.21,109.93,110.07,9393.0,110.21,110.21,109.93,110.07,9393.0
2025-05-27 10:15:00,110.11,110.46,110.1,110.28,12427.0,110.11,110.46,110.1,110.28,12427.0
2025-05-27 10:20:00,110.32,110.59,110.31,110.54,21794.0,110.32,110.59,110.31,110.54,21794.0
2025-05-27 10:25:00,110.49,110.75,110.42,110.44,16081.0,110.49,110.75,110.42,110.44,16081.0
2025-05-27 10:30:00,110.45,110.52,110.34,110.36,13694.0,110.45,110.52,110.34,110.36,13694.0
2025-05-27 10:35:00,110.37,110.53,110.37,110.49,12347.0,110.37,110.53,110.37,110.49,12347.0
2025-05-27 10:40:00,110.48,110.68,110.42,110.59,15097.0,110.48,110.68,110.42,110.59,15097.0
2025-05-27 10:45:00,110.61,110.71,110.57,110.61,14464.0,110.61,110.71,110.57,110.61,14464.0
2025-05-27 10:50:00,110.56,110.71,110.41,110.56,55859.0,110.56,110.71,110.41,110.56,55859.0
2025-05-27 10:55:00,110.52,110.58,110.5,110.54,9237.0,110.52,110.58,110.5,110.54,9237.0
2025-05-27 11:00:00,110.57,110.86,110.55,110.81,7980.0,110.57,110.86,110.55,110.81,7980.0
2025-05-27 11:05:00,110.82,110.86,110.66,110.7,12414.0,110.82,110.86,110.66,110.7,12414.0
2025-05-27 11:10:00,110.63,110.68,110.53,110.66,11237.0,110.63,110.68,110.53,110.66,11237.0
2025-05-27 11:15:00,110.68,110.78,110.61,110.73,9043.0,110.68,110.78,110.61,110.73,9043.0
2025-05-27 11:20:00,110.73,110.83,110.6,110.67,9052.0,110.73,110.83,110.6,110.67,9052.0
2025-05-27 11:25:00,110.67,110.92,110.65,110.88,13296.0,110.67,110.92,110.65,110.88,13296.0
2025-05-27 11:30:00,110.89,110.91,110.77,110.88,12746.0,110.89,110.91,110.77,110.88,12746.0
2025-05-27 11:35:00,110.9,111.08,110.85,111.05,8458.0,110.9,111.08,110.85,111.05,8458.0
2025-05-27 11:40:00,111.03,111.08,110.92,111.0,6926.0,111.03,111.08,110.92,111.0,6926.0
2025-05-27 11:45:00,110.97,111.07,110.97,110.98,8942.0,110.97,111.07,110.97,110.98,8942.0
2025-05-27 11:50:00,110.95,110.99,110.78,110.87,8541.0,110.95,110.99,110.78,110.87,8541.0
2025-05-27 11:55:00,110.86,110.91,110.71,110.72,7279.0,110.86,110.91,110.71,110.72,7279.0
2025-05-27 12:00:00,110.73,111.02,110.71,110.91,11229.0,110.73,111.02,110.71,110.91,11229.0
2025-05-27 12:05:00,110.93,111.05,110.93,111.02,8916.0,110.93,111.05,110.93,111.02,8916.0
2025-05-27 12:10:00,111.06,111.12,111.03,111.07,25432.0,111.06,111.12,111.03,111.07,25432.0
2025-05-27 12:15:00,111.08,111.08,110.89,111.07,13564.0,111.08,111.08,110.89,111.07,13564.0
2025-05-27 12:20:00,111.07,111.27,111.06,111.27,9176.0,111.07,111.27,111.06,111.27,9176.0
2025-05-27 12:25:00,111.26,111.3,111.15,111.18,8927.0,111.26,111.3,111.15,111.18,8927.0
2025-05-27 12:30:00,111.17,111.29,111.16,111.28,11655.0,111.17,111.29,111.16,111.28,11655.0
2025-05-27 12:35:00,111.29,111.46,111.26,111.46,11640.0,111.29,111.46,111.26,111.46,11640.0
2025-05-27 12:40:00,111.43,111.5,111.36,111.42,6870.0,111.43,111.5,111.36,111.42,6870.0
2025-05-27 12:45:00,111.42,111.42,111.24,111.27,11321.0,111.42,111.42,111.24,111.27,11321.0
2025-05-27 12:50:00,111.27,111.28,111.22,111.26,5052.0,111.27,111.28,111.22,111.26,5052.0
2025-05-27 12:55:00,111.24,111.28,111.19,111.24,12886.0,111.24,111.28,111.19,111.24,12886.0
2025-05-27 13:00:00,111.24,111.39,111.24,111.37,9518.0,111.24,111.39,111.24,111.37,9518.0
2025-05-27 13:05:00,111.35,111.4,111.28,111.38,8565.0,111.35,111.4,111.28,111.38,8565.0
2025-05-27 13:10:00,111.39,111.4,111.34,111.35,6251.0,111.39,111.4,111.34,111.35,6251.0
2025-05-27 13:15:00,111.36,111.37,111.26,111.37,11656.0,111.36,111.37,111.26,111.37,11656.0
2025-05-27 13:20:00,111.36,111.37,111.21,111.26,15757.0,111.36,111.37,111.21,111.26,15757.0
2025-05-27 13:25:00,111.25,111.39,111.24,111.27,42856.0,111.25,111.39,111.24,111.27,42856.0
2025-05-27 13:30:00,111.27,111.27,111.14,111.19,20697.0,111.27,111.27,111.14,111.19,20697.0
2025-05-27 13:35:00,111.21,111.21,111.07,111.12,17567.0,111.21,111.21,111.07,111.12,17567.0
2025-05-27 13:40:00,111.11,111.33,111.05,111.23,36775.0,111.11,111.33,111.05,111.23,36775.0
2025-05-27 13:45:00,111.24,111.25,111.03,111.06,18352.0,111.24,111.25,111.03,111.06,18352.0
2025-05-27 13:50:00,111.06,111.08,110.91,110.96,25905.0,111.06,111.08,110.91,110.96,25905.0
2025-05-27 13:55:00,110.97,111.03,110.93,110.98,24943.0,110.97,111.03,110.93,110.98,24943.0
2025-05-27 14:00:00,110.99,111.11,110.99,111.02,22122.0,110.99,111.11,110.99,111.02,22122.0
2025-05-27 14:05:00,111.01,111.12,111.01,111.09,14154.0,111.01,111.12,111.01,111.09,14154.0
2025-05-27 14:10:00,111.09,111.37,111.07,111.35,12343.0,111.09,111.37,111.07,111.35,12343.0
2025-05-27 14:15:00,111.36,111.38,111.18,111.18,7081.0,111.36,111.38,111.18,111.18,7081.0
2025-05-27 14:20:00,111.18,111.24,111.15,111.2,6205.0,111.18,111.24,111.15,111.2,6205.0
2025-05-27 14:25:00,111.2,111.26,111.18,111.22,14099.0,111.2,111.26,111.18,111.22,14099.0
2025-05-27 14:30:00,111.23,111.24,111.16,111.16,9569.0,111.23,111.24,111.16,111.16,9569.0
2025-05-27 14:35:00,111.18,111.26,111.16,111.2,14752.0,111.18,111.26,111.16,111.2,14752.0
2025-05-27 14:40:00,111.19,111.26,111.18,111.19,14725.0,111.19,111.26,111.18,111.19,14725.0
2025-05-27 14:45:00,111.19,111.27,111.18,111.23,6728.0,111.19,111.27,111.18,111.23,6728.0
2025-05-27 14:50:00,111.24,111.33,111.24,111.31,10032.0,111.24,111.33,111.24,111.31,10032.0
2025-05-27 14:55:00,111.33,111.34,111.17,111.2,20656.0,111.33,111.34,111.17,111.2,20656.0
2025-05-27 15:00:00,111.17,111.29,111.14,111.29,15500.0,111.17,111.29,111.14,111.29,15500.0
2025-05-27 15:05:00,111.29,111.35,111.27,111.3,7042.0,111.29,111.35,111.27,111.3,7042.0
2025-05-27 15:10:00,111.31,111.37,111.27,111.3,11321.0,111.31,111.37,111.27,111.3,11321.0
2025-05-27 15:15:00,111.28,111.31,111.11,111.13,13507.0,111.28,111.31,111.11,111.13,13507.0
2025-05-27 15:20:00,111.13,111.17,111.09,111.13,11799.0,111.13,111.17,111.09,111.13,11799.0
2025-05-27 15:25:00,111.13,111.16,111.09,111.1,12670.0,111.13,111.16,111.09,111.1,12670.0
2025-05-27 15:30:00,111.12,111.24,111.12,111.23,15612.0,111.12,111.24,111.12,111.23,15612.0
2025-05-27 15:35:00,111.23,111.28,111.18,111.23,18632.0,111.23,111.28,111.18,111.23,18632.0
2025-05-27 15:40:00,111.21,111.27,111.19,111.21,14956.0,111.21,111.27,111.19,111.21,14956.0
2025-05-27 15:45:00,111.22,111.31,111.17,111.18,21429.0,111.22,111.31,111.17,111.18,21429.0
2025-05-27 15:50:00,111.19,111.24,111.13,111.16,36478.0,111.19,111.24,111.13,111.16,36478.0
2025-05-27 15:55:00,111.18,111.26,111.06,111.25,133852.0,111.18,111.26,111.06,111.25,133852.0
2025-05-28 09:30:00,112.7,112.7,111.6,111.61,58549.0,112.7,112.7,111.6,111.61,58549.0
2025-05-28 09:35:00,111.6,111.6,111.06,111.13,18164.0,111.6,111.6,111.06,111.13,18164.0
2025-05-28 09:40:00,111.07,111.12,110.77,110.95,11123.0,111.07,111.12,110.77,110.95,11123.0
2025-05-28 09:45:00,110.95,111.2,110.72,110.8,7753.0,110.95,111.2,110.72,110.8,7753.0
2025-05-28 09:50:00,110.8,110.86,110.69,110.81,5756.0,110.8,110.86,110.69,110.81,5756.0
2025-05-28 09:55:00,110.81,111.07,110.77,110.92,8664.0,110.81,111.07,110.77,110.92,8664.0
2025-05-28 10:00:00,110.98,111.12,110.79,110.81,6139.0,110.98,111.12,110.79,110.81,6139.0
2025-05-28 10:05:00,110.85,110.93,110.76,110.83,8724.0,110.85,110.93,110.76,110.83,8724.0
2025-05-28 10:10:00,110.83,110.97,110.64,110.73,10379.0,110.83,110.97,110.64,110.73,10379.0
2025-05-28 10:15:00,110.75,110.86,110.68,110.8,8866.0,110.75,110.86,110.68,110.8,8866.0
2025-05-28 10:20:00,110.79,111.02,110.78,111.02,4581.0,110.79,111.02,110.78,111.02,4581.0
2025-05-28 10:25:00,111.0,111.02,110.93,111.0,2679.0,111.0,111.02,110.93,111.0,2679.0
2025-05-28 10:30:00,111.0,111.07,110.68,110.89,11330.0,111.0,111.07,110.68,110.89,11330.0
2025-05-28 10:35:00,110.84,110.89,110.74,110.83,7287.0,110.84,110.89,110.74,110.83,7287.0
2025-05-28 10:40:00,110.83,110.87,110.75,110.81,15636.0,110.83,110.87,110.75,110.81,15636.0
2025-05-28 10:45:00,110.79,110.93,110.74,110.93,6725.0,110.79,110.93,110.74,110.93,6725.0
2025-05-28 10:50:00,110.9,110.9,110.65,110.71,5912.0,110.9,110.9,110.65,110.71,5912.0
2025-05-28 10:55:00,110.74,110.98,110.71,110.94,4801.0,110.74,110.98,110.71,110.94,4801.0
2025-05-28 11:00:00,110.94,111.01,110.94,110.97,1440.0,110.94,111.01,110.94,110.97,1440.0
2025-05-28 11:05:00,111.03,111.06,110.84,110.86,7307.0,111.03,111.06,110.84,110.86,7307.0
2025-05-28 11:10:00,110.92,110.92,110.68,110.68,5781.0,110.92,110.92,110.68,110.68,5781.0
2025-05-28 11:15:00,110.7,110.81,110.69,110.74,8109.0,110.7,110.81,110.69,110.74,8109.0
2025-05-28 11:20:00,110.74,110.93,110.69,110.69,6048.0,110.74,110.93,110.69,110.69,6048.0
2025-05-28 11:25:00,110.69,110.74,110.61,110.61,18401.0,110.69,110.74,110.61,110.61,18401.0
2025-05-28 11:30:00,110.61,110.62,110.52,110.57,9431.0,110.61,110.62,110.52,110.57,9431.0
2025-05-28 11:35:00,110.56,110.97,110.55,110.97,12334.0,110.56,110.97,110.55,110.97,12334.0
2025-05-28 11:40:00,110.88,110.92,110.74,110.85,5794.0,110.88,110.92,110.74,110.85,5794.0
2025-05-28 11:45:00,110.84,110.87,110.77,110.87,10175.0,110.84,110.87,110.77,110.87,10175.0
2025-05-28 11:50:00,110.87,110.87,110.79,110.83,3028.0,110.87,110.87,110.79,110.83,3028.0
2025-05-28 11:55:00,110.8,110.91,110.78,110.84,4239.0,110.8,110.91,110.78,110.84,4239.0
2025-05-28 12:00:00,110.85,111.1,110.85,111.1,5330.0,110.85,111.1,110.85,111.1,5330.0
2025-05-28 12:05:00,111.09,111.19,110.9,111.17,15305.0,111.09,111.19,110.9,111.17,15305.0
2025-05-28 12:10:00,111.19,111.3,111.15,111.3,2183.0,111.19,111.3,111.15,111.3,2183.0
2025-05-28 12:15:00,111.29,111.31,111.05,111.06,8045.0,111.29,111.31,111.05,111.06,8045.0
2025-05-28 12:20:00,111.04,111.04,110.85,110.95,6027.0,111.04,111.04,110.85,110.95,6027.0
2025-05-28 12:25:00,110.96,111.13,110.94,111.12,6711.0,110.96,111.13,110.94,111.12,6711.0
2025-05-28 12:30:00,111.12,111.19,111.08,111.18,4050.0,111.12,111.19,111.08,111.18,4050.0
2025-05-28 12:35:00,111.19,111.38,111.19,111.24,5551.0,111.19,111.38,111.19,111.24,5551.0
2025-05-28 12:40:00,111.17,111.2,111.07,111.19,3723.0,111.17,111.2,111.07,111.19,3723.0
2025-05-28 12:45:00,111.18,111.24,111.12,111.21,6287.0,111.18,111.24,111.12,111.21,6287.0
2025-05-28 12:50:00,111.24,111.24,111.16,111.17,3583.0,111.24,111.24,111.16,111.17,3583.0
2025-05-28 12:55:00,111.16,111.26,111.15,111.26,7255.0,111.16,111.26,111.15,111.26,7255.0
2025-05-28 13:00:00,111.26,111.42,111.24,111.33,18802.0,111.26,111.42,111.24,111.33,18802.0
2025-05-28 13:05:00,111.33,111.37,111.3,111.33,5260.0,111.33,111.37,111.3,111.33,5260.0
2025-05-28 13:10:00,111.31,111.39,111.29,111.38,4662.0,111.31,111.39,111.29,111.38,4662.0
2025-05-28 13:15:00,111.42,111.49,111.4,111.46,14103.0,111.42,111.49,111.4,111.46,14103.0
2025-05-28 13:20:00,111.43,111.46,111.32,111.38,7536.0,111.43,111.46,111.32,111.38,7536.0
2025-05-28 13:25:00,111.4,111.4,111.2,111.22,17312.0,111.4,111.4,111.2,111.22,17312.0
2025-05-28 13:30:00,111.24,111.38,111.24,111.26,7533.0,111.24,111.38,111.24,111.26,7533.0
2025-05-28 13:35:00,111.27,111.31,111.19,111.23,6029.0,111.27,111.31,111.19,111.23,6029.0
2025-05-28 13:40:00,111.23,111.25,110.96,111.05,6973.0,111.23,111.25,110.96,111.05,6973.0
2025-05-28 13:45:00,111.04,111.23,111.03,111.22,6441.0,111.04,111.23,111.03,111.22,6441.0
2025-05-28 13:50:00,111.22,111.3,111.17,111.3,5778.0,111.22,111.3,111.17,111.3,5778.0
2025-05-28 13:55:00,111.3,111.37,111.01,111.17,37580.0,111.3,111.37,111.01,111.17,37580.0
2025-05-28 14:00:00,111.17,111.25,111.08,111.1,7079.0,111.17,111.25,111.08,111.1,7079.0
2025-05-28 14:05:00,111.14,111.16,110.91,110.91,7551.0,111.14,111.16,110.91,110.91,7551.0
2025-05-28 14:10:00,110.94,111.05,110.92,111.02,6914.0,110.94,111.05,110.92,111.02,6914.0
2025-05-28 14:15:00,111.03,111.03,110.76,110.81,6121.0,111.03,111.03,110.76,110.81,6121.0
2025-05-28 14:20:00,110.73,110.84,110.69,110.84,2843.0,110.73,110.84,110.69,110.84,2843.0
2025-05-28 14:25:00,110.82,110.83,110.71,110.71,6255.0,110.82,110.83,110.71,110.71,6255.0
2025-05-28 14:30:00,110.72,110.76,110.68,110.76,4178.0,110.72,110.76,110.68,110.76,4178.0
2025-05-28 14:35:00,110.75,110.88,110.75,110.81,5684.0,110.75,110.88,110.75,110.81,5684.0
2025-05-28 14:40:00,110.77,110.88,110.77,110.88,3906.0,110.77,110.88,110.77,110.88,3906.0
2025-05-28 14:45:00,110.91,110.91,110.78,110.79,12404.0,110.91,110.91,110.78,110.79,12404.0
2025-05-28 14:50:00,110.81,110.83,110.44,110.67,17995.0,110.81,110.83,110.44,110.67,17995.0
2025-05-28 14:55:00,110.63,110.77,110.57,110.73,6437.0,110.63,110.77,110.57,110.73,6437.0
2025-05-28 15:00:00,110.76,110.76,110.55,110.66,8431.0,110.76,110.76,110.55,110.66,8431.0
2025-05-28 15:05:00,110.69,110.83,110.68,110.79,15718.0,110.69,110.83,110.68,110.79,15718.0
2025-05-28 15:10:00,110.8,110.84,110.6,110.66,18834.0,110.8,110.84,110.6,110.66,18834.0
2025-05-28 15:15:00,110.69,110.71,110.42,110.45,13281.0,110.69,110.71,110.42,110.45,13281.0
2025-05-28 15:20:00,110.45,110.46,110.31,110.4,10657.0,110.45,110.46,110.31,110.4,10657.0
2025-05-28 15:25:00,110.4,110.42,110.28,110.32,15076.0,110.4,110.42,110.28,110.32,15076.0
2025-05-28 15:30:00,110.31,110.39,110.2,110.22,9659.0,110.31,110.39,110.2,110.22,9659.0
2025-05-28 15:35:00,110.24,110.27,110.07,110.08,12532.0,110.24,110.27,110.07,110.08,12532.0
2025-05-28 15:40:00,110.08,110.29,110.07,110.29,37422.0,110.08,110.29,110.07,110.29,37422.0
2025-05-28 15:45:00,110.3,110.42,110.23,110.32,23888.0,110.3,110.42,110.23,110.32,23888.0
2025-05-28 15:50:00,110.28,110.31,110.13,110.19,23802.0,110.28,110.31,110.13,110.19,23802.0
2025-05-28 15:55:00,110.17,110.46,110.1,110.45,156828.0,110.17,110.46,110.1,110.45,156828.0
2025-05-29 09:30:00,110.46,110.69,110.34,110.45,43211.0,110.46,110.69,110.34,110.45,43211.0
2025-05-29 09:35:00,110.45,110.83,110.25,110.79,22035.0,110.45,110.83,110.25,110.79,22035.0
2025-05-29 09:40:00,110.79,111.03,110.64,110.92,22630.0,110.79,111.03,110.64,110.92,22630.0
2025-05-29 09:45:00,111.02,111.02,110.71,110.74,16083.0,111.02,111.02,110.71,110.74,16083.0
2025-05-29 09:50:00,110.7,110.87,110.59,110.82,14757.0,110.7,110.87,110.59,110.82,14757.0
2025-05-29 09:55:00,110.82,110.86,110.43,110.54,14034.0,110.82,110.86,110.43,110.54,14034.0
2025-05-29 10:00:00,110.52,110.78,110.49,110.49,11267.0,110.52,110.78,110.49,110.49,11267.0
2025-05-29 10:05:00,110.45,110.48,109.91,109.97,17309.0,110.45,110.48,109.91,109.97,17309.0
2025-05-29 10:10:00,109.95,110.3,109.95,110.26,33372.0,109.95,110.3,109.95,110.26,33372.0
2025-05-29 10:15:00,110.3,110.36,109.77,109.81,13074.0,110.3,110.36,109.77,109.81,13074.0
2025-05-29 10:20:00,109.84,110.21,109.8,110.07,9860.0,109.84,110.21,109.8,110.07,9860.0
2025-05-29 10:25:00,110.07,110.21,110.07,110.11,7271.0,110.07,110.21,110.07,110.11,7271.0
2025-05-29 10:30:00,110.13,110.19,110.01,110.06,8971.0,110.13,110.19,110.01,110.06,8971.0
2025-05-29 10:35:00,110.11,110.34,110.08,110.23,7208.0,110.11,110.34,110.08,110.23,7208.0
2025-05-29 10:40:00,110.23,110.26,110.03,110.16,10784.0,110.23,110.26,110.03,110.16,10784.0
2025-05-29 10:45:00,110.16,110.26,110.09,110.22,9800.0,110.16,110.26,110.09,110.22,9800.0
2025-05-29 10:50:00,110.2,110.31,110.1,110.27,10705.0,110.2,110.31,110.1,110.27,10705.0
2025-05-29 10:55:00,110.28,110.37,110.24,110.31,9309.0,110.28,110.37,110.24,110.31,9309.0
2025-05-29 11:00:00,110.31,110.31,109.99,110.03,12215.0,110.31,110.31,109.99,110.03,12215.0
2025-05-29 11:05:00,110.01,110.07,109.84,110.04,29087.0,110.01,110.07,109.84,110.04,29087.0
2025-05-29 11:10:00,110.02,110.16,109.9,109.92,9718.0,110.02,110.16,109.9,109.92,9718.0
2025-05-29 11:15:00,109.93,109.96,109.75,109.77,15729.0,109.93,109.96,109.75,109.77,15729.0
2025-05-29 11:20:00,109.77,110.0,109.75,109.94,24819.0,109.77,110.0,109.75,109.94,24819.0
2025-05-29 11:25:00,109.97,110.11,109.95,110.0,10529.0,109.97,110.11,109.95,110.0,10529.0
2025-05-29 11:30:00,110.01,110.01,109.72,109.79,15220.0,110.01,110.01,109.72,109.79,15220.0
2025-05-29 11:35:00,109.78,109.79,109.6,109.62,7710.0,109.78,109.79,109.6,109.62,7710.0
2025-05-29 11:40:00,109.62,109.81,109.61,109.81,6803.0,109.62,109.81,109.61,109.81,6803.0
2025-05-29 11:45:00,109.78,109.79,109.59,109.6,8571.0,109.78,109.79,109.59,109.6,8571.0
2025-05-29 11:50:00,109.62,109.8,109.62,109.67,10745.0,109.62,109.8,109.62,109.67,10745.0
2025-05-29 11:55:00,109.68,109.76,109.39,109.54,9191.0,109.68,109.76,109.39,109.54,9191.0
2025-05-29 12:00:00,109.56,109.6,109.39,109.57,7355.0,109.56,109.6,109.39,109.57,7355.0
2025-05-29 12:05:00,109.6,109.61,109.42,109.42,8275.0,109.6,109.61,109.42,109.42,8275.0
2025-05-29 12:10:00,109.42,109.59,109.38,109.57,9706.0,109.42,109.59,109.38,109.57,9706.0
2025-05-29 12:15:00,109.59,109.8,109.57,109.77,12189.0,109.59,109.8,109.57,109.77,12189.0
2025-05-29 12:20:00,109.79,109.82,109.64,109.73,6338.0,109.79,109.82,109.64,109.73,6338.0
2025-05-29 12:25:00,109.74,109.78,109.65,109.76,13367.0,109.74,109.78,109.65,109.76,13367.0
2025-05-29 12:30:00,109.73,109.76,109.67,109.7,10303.0,109.73,109.76,109.67,109.7,10303.0
2025-05-29 12:35:00,109.7,109.75,109.62,109.66,14526.0,109.7,109.75,109.62,109.66,14526.0
2025-05-29 12:40:00,109.66,109.68,109.58,109.68,13776.0,109.66,109.68,109.58,109.68,13776.0
2025-05-29 12:45:00,109.68,109.72,109.6,109.66,24391.0,109.68,109.72,109.6,109.66,24391.0
2025-05-29 12:50:00,109.65,109.71,109.62,109.71,9497.0,109.65,109.71,109.62,109.71,9497.0
2025-05-29 12:55:00,109.72,109.92,109.69,109.84,10474.0,109.72,109.92,109.69,109.84,10474.0
2025-05-29 13:00:00,109.84,110.06,109.84,109.96,16003.0,109.84,110.06,109.84,109.96,16003.0
2025-05-29 13:05:00,109.98,110.08,109.95,109.96,16554.0,109.98,110.08,109.95,109.96,16554.0
2025-05-29 13:10:00,109.96,110.12,109.94,110.09,7715.0,109.96,110.12,109.94,110.09,7715.0
2025-05-29 13:15:00,110.1,110.2,110.08,110.13,14388.0,110.1,110.2,110.08,110.13,14388.0
2025-05-29 13:20:00,110.15,110.21,110.02,110.21,13256.0,110.15,110.21,110.02,110.21,13256.0
2025-05-29 13:25:00,110.2,110.25,110.03,110.04,13894.0,110.2,110.25,110.03,110.04,13894.0
2025-05-29 13:30:00,110.02,110.17,110.02,110.09,8293.0,110.02,110.17,110.02,110.09,8293.0
2025-05-29 13:35:00,110.09,110.18,110.09,110.12,6860.0,110.09,110.18,110.09,110.12,6860.0
2025-05-29 13:40:00,110.14,110.18,110.07,110.12,9104.0,110.14,110.18,110.07,110.12,9104.0
2025-05-29 13:45:00,110.1,110.26,110.06,110.19,9401.0,110.1,110.26,110.06,110.19,9401.0
2025-05-29 13:50:00,110.2,110.38,110.07,110.09,23758.0,110.2,110.38,110.07,110.09,23758.0
2025-05-29 13:55:00,110.09,110.11,109.94,109.94,23133.0,110.09,110.11,109.94,109.94,23133.0
2025-05-29 14:00:00,109.95,110.14,109.95,110.14,26467.0,109.95,110.14,109.95,110.14,26467.0
2025-05-29 14:05:00,110.14,110.19,110.06,110.12,40534.0,110.14,110.19,110.06,110.12,40534.0
2025-05-29 14:10:00,110.13,110.14,110.0,110.09,10879.0,110.13,110.14,110.0,110.09,10879.0
2025-05-29 14:15:00,110.1,110.12,110.01,110.01,9754.0,110.1,110.12,110.01,110.01,9754.0
2025-05-29 14:20:00,109.99,110.1,109.95,110.08,12135.0,109.99,110.1,109.95,110.08,12135.0
2025-05-29 14:25:00,110.08,110.15,110.02,110.04,14110.0,110.08,110.15,110.02,110.04,14110.0
2025-05-29 14:30:00,110.04,110.35,110.04,110.31,45611.0,110.04,110.35,110.04,110.31,45611.0
2025-05-29 14:35:00,110.31,110.46,110.31,110.39,23070.0,110.31,110.46,110.31,110.39,23070.0
2025-05-29 14:40:00,110.37,110.44,110.35,110.41,9422.0,110.37,110.44,110.35,110.41,9422.0
2025-05-29 14:45:00,110.41,110.52,110.39,110.47,8410.0,110.41,110.52,110.39,110.47,8410.0
2025-05-29 14:50:00,110.47,110.47,110.35,110.38,11911.0,110.47,110.47,110.35,110.38,11911.0
2025-05-29 14:55:00,110.37,110.4,110.22,110.3,13590.0,110.37,110.4,110.22,110.3,13590.0
2025-05-29 15:00:00,110.3,110.4,110.29,110.38,10219.0,110.3,110.4,110.29,110.38,10219.0
2025-05-29 15:05:00,110.38,110.46,110.26,110.34,13946.0,110.38,110.46,110.26,110.34,13946.0
2025-05-29 15:10:00,110.35,110.47,110.33,110.39,11173.0,110.35,110.47,110.33,110.39,11173.0
2025-05-29 15:15:00,110.39,110.45,110.35,110.37,11653.0,110.39,110.45,110.35,110.37,11653.0
2025-05-29 15:20:00,110.39,110.48,110.39,110.48,15265.0,110.39,110.48,110.39,110.48,15265.0
2025-05-29 15:25:00,110.48,110.53,109.81,109.97,84646.0,110.48,110.53,109.81,109.97,84646.0
2025-05-29 15:30:00,109.96,109.97,109.7,109.8,80682.0,109.96,109.97,109.7,109.8,80682.0
2025-05-29 15:35:00,109.8,109.8,109.38,109.56,79923.0,109.8,109.8,109.38,109.56,79923.0
2025-05-29 15:40:00,109.56,109.57,109.37,109.54,58089.0,109.56,109.57,109.37,109.54,58089.0
2025-05-29 15:45:00,109.54,109.86,109.54,109.82,57074.0,109.54,109.86,109.54,109.82,57074.0
2025-05-29 15:50:00,109.83,109.9,109.57,109.61,102624.0,109.83,109.9,109.57,109.61,102624.0
2025-05-29 15:55:00,109.62,109.9,109.59,109.88,285692.0,109.62,109.9,109.59,109.88,285692.0
2025-05-30 09:30:00,108.5,109.1,107.61,107.71,220110.0,108.5,109.1,107.61,107.71,220110.0
2025-05-30 09:35:00,107.68,108.02,107.46,107.96,83541.0,107.68,108.02,107.46,107.96,83541.0
2025-05-30 09:40:00,107.87,108.43,107.81,108.38,55275.0,107.87,108.43,107.81,108.38,55275.0
2025-05-30 09:45:00,108.38,108.61,108.17,108.37,90290.0,108.38,108.61,108.17,108.37,90290.0
2025-05-30 09:50:00,108.37,108.75,108.29,108.6,31472.0,108.37,108.75,108.29,108.6,31472.0
2025-05-30 09:55:00,108.59,108.64,108.46,108.55,25791.0,108.59,108.64,108.46,108.55,25791.0
2025-05-30 10:00:00,108.62,108.83,108.46,108.51,74181.0,108.62,108.83,108.46,108.51,74181.0
2025-05-30 10:05:00,108.51,108.78,108.44,108.72,64342.0,108.51,108.78,108.44,108.72,64342.0
2025-05-30 10:10:00,108.73,108.83,108.47,108.67,76394.0,108.73,108.83,108.47,108.67,76394.0
2025-05-30 10:15:00,108.68,108.93,108.59,108.93,102012.0,108.68,108.93,108.59,108.93,102012.0
2025-05-30 10:20:00,108.94,109.26,108.86,109.15,53557.0,108.94,109.26,108.86,109.15,53557.0
2025-05-30 10:25:00,109.15,109.18,109.0,109.09,89374.0,109.15,109.18,109.0,109.09,89374.0
2025-05-30 10:30:00,109.09,109.31,109.09,109.09,73136.0,109.09,109.31,109.09,109.09,73136.0
2025-05-30 10:35:00,109.12,109.49,108.99,109.48,73279.0,109.12,109.49,108.99,109.48,73279.0
2025-05-30 10:40:00,109.44,109.51,109.15,109.17,31578.0,109.44,109.51,109.15,109.17,31578.0
2025-05-30 10:45:00,109.18,109.23,109.02,109.16,40697.0,109.18,109.23,109.02,109.16,40697.0
2025-05-30 10:50:00,109.18,109.25,109.04,109.25,14334.0,109.18,109.25,109.04,109.25,14334.0
2025-05-30 10:55:00,109.25,109.4,109.09,109.13,14251.0,109.25,109.4,109.09,109.13,14251.0
2025-05-30 11:00:00,109.16,109.19,109.02,109.14,15615.0,109.16,109.19,109.02,109.14,15615.0
2025-05-30 11:05:00,109.13,109.31,109.07,109.19,13075.0,109.13,109.31,109.07,109.19,13075.0
2025-05-30 11:10:00,109.19,109.19,109.02,109.07,14059.0,109.19,109.19,109.02,109.07,14059.0
2025-05-30 11:15:00,109.11,109.15,108.85,108.94,28440.0,109.11,109.15,108.85,108.94,28440.0
2025-05-30 11:20:00,108.95,109.04,108.82,108.86,14593.0,108.95,109.04,108.82,108.86,14593.0
2025-05-30 11:25:00,108.85,109.04,108.79,108.94,12602.0,108.85,109.04,108.79,108.94,12602.0
2025-05-30 11:30:00,108.94,109.01,108.53,108.59,15233.0,108.94,109.01,108.53,108.59,15233.0
2025-05-30 11:35:00,108.6,108.67,108.5,108.67,13049.0,108.6,108.67,108.5,108.67,13049.0
2025-05-30 11:40:00,108.66,108.67,108.54,108.56,12602.0,108.66,108.67,108.54,108.56,12602.0
2025-05-30 11:45:00,108.59,108.63,108.48,108.52,14519.0,108.59,108.63,108.48,108.52,14519.0
2025-05-30 11:50:00,108.5,108.54,108.21,108.24,26128.0,108.5,108.54,108.21,108.24,26128.0
2025-05-30 11:55:00,108.25,108.34,108.13,108.14,18220.0,108.25,108.34,108.13,108.14,18220.0
2025-05-30 12:00:00,108.17,108.26,108.15,108.24,11733.0,108.17,108.26,108.15,108.24,11733.0
2025-05-30 12:05:00,108.22,108.22,108.0,108.14,46707.0,108.22,108.22,108.0,108.14,46707.0
2025-05-30 12:10:00,108.17,108.42,108.14,108.4,22141.0,108.17,108.42,108.14,108.4,22141.0
2025-05-30 12:15:00,108.38,108.41,108.14,108.29,12673.0,108.38,108.41,108.14,108.29,12673.0
2025-05-30 12:20:00,108.23,108.36,108.05,108.09,37017.0,108.23,108.36,108.05,108.09,37017.0
2025-05-30 12:25:00,108.14,108.18,107.8,107.9,20361.0,108.14,108.18,107.8,107.9,20361.0
2025-05-30 12:30:00,107.91,108.2,107.77,108.2,11520.0,107.91,108.2,107.77,108.2,11520.0
2025-05-30 12:35:00,108.2,108.47,108.2,108.38,10487.0,108.2,108.47,108.2,108.38,10487.0
2025-05-30 12:40:00,108.47,108.59,108.25,108.26,24304.0,108.47,108.59,108.25,108.26,24304.0
2025-05-30 12:45:00,108.29,108.35,108.19,108.27,8334.0,108.29,108.35,108.19,108.27,8334.0
2025-05-30 12:50:00,108.21,108.27,108.0,108.09,35067.0,108.21,108.27,108.0,108.09,35067.0
2025-05-30 12:55:00,108.12,108.32,108.08,108.25,7726.0,108.12,108.32,108.08,108.25,7726.0
2025-05-30 13:00:00,108.28,108.5,108.22,108.5,11872.0,108.28,108.5,108.22,108.5,11872.0
2025-05-30 13:05:00,108.53,108.64,108.53,108.54,8673.0,108.53,108.64,108.53,108.54,8673.0
2025-05-30 13:10:00,108.57,108.57,108.37,108.38,12540.0,108.57,108.57,108.37,108.38,12540.0
2025-05-30 13:15:00,108.38,108.58,108.32,108.51,9780.0,108.38,108.58,108.32,108.51,9780.0
2025-05-30 13:20:00,108.57,108.84,108.54,108.82,17628.0,108.57,108.84,108.54,108.82,17628.0
2025-05-30 13:25:00,108.79,108.8,108.64,108.75,26475.0,108.79,108.8,108.64,108.75,26475.0
2025-05-30 13:30:00,108.74,108.99,108.74,108.96,7856.0,108.74,108.99,108.74,108.96,7856.0
2025-05-30 13:35:00,108.96,109.03,108.83,108.91,8073.0,108.96,109.03,108.83,108.91,8073.0
2025-05-30 13:40:00,108.91,108.95,108.61,108.64,9856.0,108.91,108.95,108.61,108.64,9856.0
2025-05-30 13:45:00,108.62,108.63,108.46,108.48,5153.0,108.62,108.63,108.46,108.48,5153.0
2025-05-30 13:50:00,108.44,108.52,108.42,108.44,6807.0,108.44,108.52,108.42,108.44,6807.0
2025-05-30 13:55:00,108.43,108.47,108.39,108.43,5190.0,108.43,108.47,108.39,108.43,5190.0
2025-05-30 14:00:00,108.43,108.69,108.43,108.67,24119.0,108.43,108.69,108.43,108.67,24119.0
2025-05-30 14:05:00,108.64,108.8,108.64,108.72,8582.0,108.64,108.8,108.64,108.72,8582.0
2025-05-30 14:10:00,108.75,108.8,108.69,108.78,14631.0,108.75,108.8,108.69,108.78,14631.0
2025-05-30 14:15:00,108.77,108.77,108.58,108.73,28691.0,108.77,108.77,108.58,108.73,28691.0
2025-05-30 14:20:00,108.73,108.74,108.61,108.71,18942.0,108.73,108.74,108.61,108.71,18942.0
2025-05-30 14:25:00,108.7,108.73,108.6,108.68,36511.0,108.7,108.73,108.6,108.68,36511.0
2025-05-30 14:30:00,108.7,108.86,108.68,108.74,20846.0,108.7,108.86,108.68,108.74,20846.0
2025-05-30 14:35:00,108.77,108.94,108.77,108.85,10438.0,108.77,108.94,108.77,108.85,10438.0
2025-05-30 14:40:00,108.86,108.86,108.72,108.78,14103.0,108.86,108.86,108.72,108.78,14103.0
2025-05-30 14:45:00,108.79,108.88,108.79,108.82,9081.0,108.79,108.88,108.79,108.82,9081.0
2025-05-30 14:50:00,108.79,109.01,108.79,108.98,7804.0,108.79,109.01,108.79,108.98,7804.0
2025-05-30 14:55:00,108.98,109.02,108.9,108.99,15001.0,108.98,109.02,108.9,108.99,15001.0
2025-05-30 15:00:00,108.98,109.12,108.87,109.12,15588.0,108.98,109.12,108.87,109.12,15588.0
2025-05-30 15:05:00,109.12,109.13,109.02,109.02,18540.0,109.12,109.13,109.02,109.02,18540.0
2025-05-30 15:10:00,109.0,109.06,108.97,109.02,26373.0,109.0,109.06,108.97,109.02,26373.0
2025-05-30 15:15:00,109.04,109.04,108.96,108.98,15210.0,109.04,109.04,108.96,108.98,15210.0
2025-05-30 15:20:00,108.98,108.98,108.81,108.96,24704.0,108.98,108.98,108.81,108.96,24704.0
2025-05-30 15:25:00,108.97,109.11,108.97,109.1,22539.0,108.97,109.11,108.97,109.1,22539.0
2025-05-30 15:30:00,109.08,109.1,108.89,109.09,36799.0,109.08,109.1,108.89,109.09,36799.0
2025-05-30 15:35:00,109.11,109.25,109.06,109.17,40115.0,109.11,109.25,109.06,109.17,40115.0
2025-05-30 15:40:00,109.13,109.13,108.79,108.82,35825.0,109.13,109.13,108.79,108.82,35825.0
2025-05-30 15:45:00,108.82,108.84,108.65,108.76,54621.0,108.82,108.84,108.65,108.76,54621.0
2025-05-30 15:50:00,108.73,108.93,108.62,108.65,78977.0,108.73,108.93,108.62,108.65,78977.0
2025-05-30 15:55:00,108.62,108.76,108.48,108.55,224522.0,108.62,108.76,108.48,108.55,224522.0
2025-06-02 09:30:00,111.11,111.72,110.56,111.05,123360.0,111.11,111.72,110.56,111.05,123360.0
2025-06-02 09:35:00,111.08,111.48,110.86,111.21,49776.0,111.08,111.48,110.86,111.21,49776.0
2025-06-02 09:40:00,111.2,111.22,110.76,110.83,55915.0,111.2,111.22,110.76,110.83,55915.0
2025-06-02 09:45:00,110.78,110.78,109.98,110.14,44709.0,110.78,110.78,109.98,110.14,44709.0
2025-06-02 09:50:00,110.14,110.38,109.7,110.38,69613.0,110.14,110.38,109.7,110.38,69613.0
2025-06-02 09:55:00,110.39,110.67,110.11,110.16,98453.0,110.39,110.67,110.11,110.16,98453.0
2025-06-02 10:00:00,110.11,110.26,109.86,110.09,112326.0,110.11,110.26,109.86,110.09,112326.0
2025-06-02 10:05:00,110.07,110.71,109.99,110.58,27334.0,110.07,110.71,109.99,110.58,27334.0
2025-06-02 10:10:00,110.58,111.05,110.57,110.81,26380.0,110.58,111.05,110.57,110.81,26380.0
2025-06-02 10:15:00,110.83,111.03,110.66,110.67,44154.0,110.83,111.03,110.66,110.67,44154.0
2025-06-02 10:20:00,110.67,111.22,110.67,110.86,28685.0,110.67,111.22,110.67,110.86,28685.0
2025-06-02 10:25:00,110.86,111.01,110.69,110.94,10488.0,110.86,111.01,110.69,110.94,10488.0
2025-06-02 10:30:00,110.97,111.13,110.8,111.09,16311.0,110.97,111.13,110.8,111.09,16311.0
2025-06-02 10:35:00,111.16,111.35,111.1,111.35,13934.0,111.16,111.35,111.1,111.35,13934.0
2025-06-02 10:40:00,111.37,111.63,111.34,111.48,21753.0,111.37,111.63,111.34,111.48,21753.0
2025-06-02 10:45:00,111.47,111.66,111.42,111.47,28165.0,111.47,111.66,111.42,111.47,28165.0
2025-06-02 10:50:00,111.52,111.62,111.25,111.56,13654.0,111.52,111.62,111.25,111.56,13654.0
2025-06-02 10:55:00,111.57,111.58,111.2,111.2,14822.0,111.57,111.58,111.2,111.2,14822.0
2025-06-02 11:00:00,111.2,111.42,111.06,111.08,21488.0,111.2,111.42,111.06,111.08,21488.0
2025-06-02 11:05:00,111.07,111.18,110.91,110.95,17160.0,111.07,111.18,110.91,110.95,17160.0
2025-06-02 11:10:00,110.92,111.3,110.9,111.29,24615.0,110.92,111.3,110.9,111.29,24615.0
2025-06-02 11:15:00,111.24,111.42,111.19,111.25,32566.0,111.24,111.42,111.19,111.25,32566.0
2025-06-02 11:20:00,111.27,111.27,111.13,111.16,19491.0,111.27,111.27,111.13,111.16,19491.0
2025-06-02 11:25:00,111.16,111.21,110.96,111.02,22078.0,111.16,111.21,110.96,111.02,22078.0
2025-06-02 11:30:00,111.06,111.16,110.95,110.99,41957.0,111.06,111.16,110.95,110.99,41957.0
2025-06-02 11:35:00,110.98,111.08,110.95,111.07,21918.0,110.98,111.08,110.95,111.07,21918.0
2025-06-02 11:40:00,111.03,111.17,110.99,111.11,21308.0,111.03,111.17,110.99,111.11,21308.0
2025-06-02 11:45:00,111.11,111.22,111.09,111.2,16378.0,111.11,111.22,111.09,111.2,16378.0
2025-06-02 11:50:00,111.18,111.33,111.16,111.25,14940.0,111.18,111.33,111.16,111.25,14940.0
2025-06-02 11:55:00,111.29,111.37,111.24,111.35,10256.0,111.29,111.37,111.24,111.35,10256.0
2025-06-02 12:00:00,111.35,111.41,111.26,111.34,9219.0,111.35,111.41,111.26,111.34,9219.0
2025-06-02 12:05:00,111.33,111.35,111.12,111.16,12148.0,111.33,111.35,111.12,111.16,12148.0
2025-06-02 12:10:00,111.18,111.41,111.16,111.41,10500.0,111.18,111.41,111.16,111.41,10500.0
2025-06-02 12:15:00,111.41,111.45,111.31,111.36,11394.0,111.41,111.45,111.31,111.36,11394.0
2025-06-02 12:20:00,111.34,111.37,111.27,111.35,16143.0,111.34,111.37,111.27,111.35,16143.0
2025-06-02 12:25:00,111.35,111.55,111.35,111.5,21045.0,111.35,111.55,111.35,111.5,21045.0
2025-06-02 12:30:00,111.55,111.59,111.42,111.58,10159.0,111.55,111.59,111.42,111.58,10159.0
2025-06-02 12:35:00,111.58,111.68,111.52,111.54,15365.0,111.58,111.68,111.52,111.54,15365.0
2025-06-02 12:40:00,111.56,111.59,111.44,111.57,9803.0,111.56,111.59,111.44,111.57,9803.0
2025-06-02 12:45:00,111.59,111.64,111.51,111.61,22314.0,111.59,111.64,111.51,111.61,22314.0
2025-06-02 12:50:00,111.59,111.81,111.58,111.79,10414.0,111.59,111.81,111.58,111.79,10414.0
2025-06-02 12:55:00,111.78,111.79,111.65,111.68,16995.0,111.78,111.79,111.65,111.68,16995.0
2025-06-02 13:00:00,111.67,111.77,111.62,111.73,26709.0,111.67,111.77,111.62,111.73,26709.0
2025-06-02 13:05:00,111.73,111.74,111.42,111.46,16543.0,111.73,111.74,111.42,111.46,16543.0
2025-06-02 13:10:00,111.46,111.56,111.42,111.51,17429.0,111.46,111.56,111.42,111.51,17429.0
2025-06-02 13:15:00,111.51,111.62,111.44,111.46,26733.0,111.51,111.62,111.44,111.46,26733.0
2025-06-02 13:20:00,111.47,111.49,111.4,111.43,18716.0,111.47,111.49,111.4,111.43,18716.0
2025-06-02 13:25:00,111.43,111.43,111.31,111.37,21163.0,111.43,111.43,111.31,111.37,21163.0
2025-06-02 13:30:00,111.37,111.58,111.34,111.49,10523.0,111.37,111.58,111.34,111.49,10523.0
2025-06-02 13:35:00,111.5,111.54,111.4,111.44,15718.0,111.5,111.54,111.4,111.44,15718.0
2025-06-02 13:40:00,111.44,111.44,111.19,111.26,27996.0,111.44,111.44,111.19,111.26,27996.0
2025-06-02 13:45:00,111.25,111.3,111.19,111.23,22581.0,111.25,111.3,111.19,111.23,22581.0
2025-06-02 13:50:00,111.23,111.24,111.12,111.18,11819.0,111.23,111.24,111.12,111.18,11819.0
2025-06-02 13:55:00,111.18,111.32,111.18,111.31,27578.0,111.18,111.32,111.18,111.31,27578.0
2025-06-02 14:00:00,111.3,111.38,110.55,110.65,78950.0,111.3,111.38,110.55,110.65,78950.0
2025-06-02 14:05:00,110.72,110.77,110.4,110.47,52245.0,110.72,110.77,110.4,110.47,52245.0
2025-06-02 14:10:00,110.43,110.58,110.3,110.48,35859.0,110.43,110.58,110.3,110.48,35859.0
2025-06-02 14:15:00,110.51,110.79,110.5,110.66,23788.0,110.51,110.79,110.5,110.66,23788.0
2025-06-02 14:20:00,110.66,110.94,110.65,110.9,26830.0,110.66,110.94,110.65,110.9,26830.0
2025-06-02 14:25:00,110.92,110.96,110.83,110.83,14369.0,110.92,110.96,110.83,110.83,14369.0
2025-06-02 14:30:00,110.86,111.02,110.86,110.93,28655.0,110.86,111.02,110.86,110.93,28655.0
2025-06-02 14:35:00,110.89,110.91,110.78,110.88,27724.0,110.89,110.91,110.78,110.88,27724.0
2025-06-02 14:40:00,110.87,110.97,110.81,110.94,15792.0,110.87,110.97,110.81,110.94,15792.0
2025-06-02 14:45:00,110.9,110.94,110.84,110.88,7470.0,110.9,110.94,110.84,110.88,7470.0
2025-06-02 14:50:00,110.86,110.91,110.82,110.87,5990.0,110.86,110.91,110.82,110.87,5990.0
2025-06-02 14:55:00,110.85,110.97,110.84,110.93,15921.0,110.85,110.97,110.84,110.93,15921.0
2025-06-02 15:00:00,110.95,111.1,110.91,111.1,15429.0,110.95,111.1,110.91,111.1,15429.0
2025-06-02 15:05:00,111.12,111.16,111.02,111.09,10228.0,111.12,111.16,111.02,111.09,10228.0
2025-06-02 15:10:00,111.08,111.19,111.07,111.09,18328.0,111.08,111.19,111.07,111.09,18328.0
2025-06-02 15:15:00,111.11,111.26,111.08,111.16,22152.0,111.11,111.26,111.08,111.16,22152.0
2025-06-02 15:20:00,111.16,111.27,111.16,111.25,12836.0,111.16,111.27,111.16,111.25,12836.0
2025-06-02 15:25:00,111.23,111.26,111.1,111.12,18791.0,111.23,111.26,111.1,111.12,18791.0
2025-06-02 15:30:00,111.14,111.16,111.07,111.08,22759.0,111.14,111.16,111.07,111.08,22759.0
2025-06-02 15:35:00,111.08,111.09,110.98,111.05,34687.0,111.08,111.09,110.98,111.05,34687.0
2025-06-02 15:40:00,111.05,111.18,111.05,111.18,38454.0,111.05,111.18,111.05,111.18,38454.0
2025-06-02 15:45:00,111.19,111.23,111.06,111.1,72864.0,111.19,111.23,111.06,111.1,72864.0
2025-06-02 15:50:00,111.11,111.29,111.05,111.19,47685.0,111.11,111.29,111.05,111.19,47685.0
2025-06-02 15:55:00,111.2,111.39,111.17,111.35,165366.0,111.2,111.39,111.17,111.35,165366.0
2025-06-03 09:30:00,111.36,111.5,110.18,110.34,72084.0,111.36,111.5,110.18,110.34,72084.0
2025-06-03 09:35:00,110.54,110.97,110.17,110.89,20411.0,110.54,110.97,110.17,110.89,20411.0
2025-06-03 09:40:00,110.94,111.5,110.85,111.5,10129.0,110.94,111.5,110.85,111.5,10129.0
2025-06-03 09:45:00,111.5,111.77,111.49,111.66,21163.0,111.5,111.77,111.49,111.66,21163.0
2025-06-03 09:50:00,111.71,112.1,111.67,111.83,40335.0,111.71,112.1,111.67,111.83,40335.0
2025-06-03 09:55:00,111.76,111.76,111.43,111.55,22989.0,111.76,111.76,111.43,111.55,22989.0
2025-06-03 10:00:00,111.55,112.11,111.55,111.83,27302.0,111.55,112.11,111.55,111.83,27302.0
2025-06-03 10:05:00,111.76,111.92,111.5,111.91,13664.0,111.76,111.92,111.5,111.91,13664.0
2025-06-03 10:10:00,111.87,111.92,111.65,111.65,17975.0,111.87,111.92,111.65,111.65,17975.0
2025-06-03 10:15:00,111.61,111.89,111.43,111.89,21009.0,111.61,111.89,111.43,111.89,21009.0
2025-06-03 10:20:00,111.89,112.01,111.85,111.97,17446.0,111.89,112.01,111.85,111.97,17446.0
2025-06-03 10:25:00,112.0,112.21,111.97,112.12,20164.0,112.0,112.21,111.97,112.12,20164.0
2025-06-03 10:30:00,112.12,112.43,111.95,112.06,32836.0,112.12,112.43,111.95,112.06,32836.0
2025-06-03 10:35:00,112.06,112.49,112.0,112.49,43652.0,112.06,112.49,112.0,112.49,43652.0
2025-06-03 10:40:00,112.48,112.7,112.32,112.67,20667.0,112.48,112.7,112.32,112.67,20667.0
2025-06-03 10:45:00,112.67,112.69,112.21,112.34,9989.0,112.67,112.69,112.21,112.34,9989.0
2025-06-03 10:50:00,112.3,112.42,112.18,112.38,15054.0,112.3,112.42,112.18,112.38,15054.0
2025-06-03 10:55:00,112.38,112.43,112.11,112.4,6817.0,112.38,112.43,112.11,112.4,6817.0
2025-06-03 11:00:00,112.4,112.67,112.39,112.6,18023.0,112.4,112.67,112.39,112.6,18023.0
2025-06-03 11:05:00,112.63,112.94,112.6,112.84,42727.0,112.63,112.94,112.6,112.84,42727.0
2025-06-03 11:10:00,112.85,112.97,112.79,112.89,13340.0,112.85,112.97,112.79,112.89,13340.0
2025-06-03 11:15:00,112.83,112.87,112.73,112.81,11736.0,112.83,112.87,112.73,112.81,11736.0
2025-06-03 11:20:00,112.8,113.18,112.78,113.14,38246.0,112.8,113.18,112.78,113.14,38246.0
2025-06-03 11:25:00,113.15,113.35,113.15,113.33,25822.0,113.15,113.35,113.15,113.33,25822.0
2025-06-03 11:30:00,113.35,113.41,113.27,113.41,15523.0,113.35,113.41,113.27,113.41,15523.0
2025-06-03 11:35:00,113.43,113.53,113.23,113.35,23761.0,113.43,113.53,113.23,113.35,23761.0
2025-06-03 11:40:00,113.35,113.42,113.19,113.22,13339.0,113.35,113.42,113.19,113.22,13339.0
2025-06-03 11:45:00,113.24,113.56,113.16,113.52,20447.0,113.24,113.56,113.16,113.52,20447.0
2025-06-03 11:50:00,113.51,113.58,113.19,113.4,12424.0,113.51,113.58,113.19,113.4,12424.0
2025-06-03 11:55:00,113.39,113.5,113.29,113.49,11302.0,113.39,113.5,113.29,113.49,11302.0
2025-06-03 12:00:00,113.49,113.55,113.32,113.38,10400.0,113.49,113.55,113.32,113.38,10400.0
2025-06-03 12:05:00,113.39,113.44,113.22,113.3,9567.0,113.39,113.44,113.22,113.3,9567.0
2025-06-03 12:10:00,113.29,113.53,113.17,113.49,11745.0,113.29,113.53,113.17,113.49,11745.0
2025-06-03 12:15:00,113.51,113.58,113.41,113.53,26668.0,113.51,113.58,113.41,113.53,26668.0
2025-06-03 12:20:00,113.53,113.65,113.43,113.47,9854.0,113.53,113.65,113.43,113.47,9854.0
2025-06-03 12:25:00,113.51,113.63,113.43,113.59,25714.0,113.51,113.63,113.43,113.59,25714.0
2025-06-03 12:30:00,113.62,113.89,113.61,113.78,37326.0,113.62,113.89,113.61,113.78,37326.0
2025-06-03 12:35:00,113.78,113.79,113.52,113.55,32143.0,113.78,113.79,113.52,113.55,32143.0
2025-06-03 12:40:00,113.53,113.67,113.5,113.65,10165.0,113.53,113.67,113.5,113.65,10165.0
2025-06-03 12:45:00,113.64,113.71,113.58,113.59,5147.0,113.64,113.71,113.58,113.59,5147.0
2025-06-03 12:50:00,113.61,113.73,113.53,113.53,15583.0,113.61,113.73,113.53,113.53,15583.0
2025-06-03 12:55:00,113.55,113.69,113.53,113.66,13775.0,113.55,113.69,113.53,113.66,13775.0
2025-06-03 13:00:00,113.66,113.78,113.59,113.62,7159.0,113.66,113.78,113.59,113.62,7159.0
2025-06-03 13:05:00,113.64,113.74,113.56,113.71,7346.0,113.64,113.74,113.56,113.71,7346.0
2025-06-03 13:10:00,113.75,113.79,113.6,113.72,8784.0,113.75,113.79,113.6,113.72,8784.0
2025-06-03 13:15:00,113.69,113.76,113.64,113.72,9719.0,113.69,113.76,113.64,113.72,9719.0
2025-06-03 13:20:00,113.66,113.66,113.47,113.52,5220.0,113.66,113.66,113.47,113.52,5220.0
2025-06-03 13:25:00,113.5,113.54,113.43,113.49,7246.0,113.5,113.54,113.43,113.49,7246.0
2025-06-03 13:30:00,113.52,113.54,113.24,113.32,13724.0,113.52,113.54,113.24,113.32,13724.0
2025-06-03 13:35:00,113.31,113.43,113.28,113.38,10097.0,113.31,113.43,113.28,113.38,10097.0
2025-06-03 13:40:00,113.38,113.42,113.24,113.3,7697.0,113.38,113.42,113.24,113.3,7697.0
2025-06-03 13:45:00,113.23,113.28,113.17,113.18,29840.0,113.23,113.28,113.17,113.18,29840.0
2025-06-03 13:50:00,113.16,113.24,113.11,113.15,13063.0,113.16,113.24,113.11,113.15,13063.0
2025-06-03 13:55:00,113.11,113.14,112.94,113.11,13999.0,113.11,113.14,112.94,113.11,13999.0
2025-06-03 14:00:00,113.07,113.1,112.88,113.07,20431.0,113.07,113.1,112.88,113.07,20431.0
2025-06-03 14:05:00,113.07,113.19,112.95,113.16,25399.0,113.07,113.19,112.95,113.16,25399.0
2025-06-03 14:10:00,113.17,113.17,113.07,113.11,11902.0,113.17,113.17,113.07,113.11,11902.0
2025-06-03 14:15:00,113.07,113.23,113.02,113.23,10228.0,113.07,113.23,113.02,113.23,10228.0
2025-06-03 14:20:00,113.23,113.28,113.09,113.15,30219.0,113.23,113.28,113.09,113.15,30219.0
2025-06-03 14:25:00,113.14,113.14,112.98,113.1,12801.0,113.14,113.14,112.98,113.1,12801.0
2025-06-03 14:30:00,113.13,113.19,113.04,113.17,5263.0,113.13,113.19,113.04,113.17,5263.0
2025-06-03 14:35:00,113.18,113.21,113.12,113.15,11587.0,113.18,113.21,113.12,113.15,11587.0
2025-06-03 14:40:00,113.16,113.27,113.16,113.23,6353.0,113.16,113.27,113.16,113.23,6353.0
2025-06-03 14:45:00,113.22,113.34,113.22,113.34,14948.0,113.22,113.34,113.22,113.34,14948.0
2025-06-03 14:50:00,113.35,113.35,113.18,113.22,10806.0,113.35,113.35,113.18,113.22,10806.0
2025-06-03 14:55:00,113.21,113.27,113.16,113.26,10024.0,113.21,113.27,113.16,113.26,10024.0
2025-06-03 15:00:00,113.24,113.26,113.15,113.23,14965.0,113.24,113.26,113.15,113.23,14965.0
2025-06-03 15:05:00,113.22,113.25,113.0,113.12,16878.0,113.22,113.25,113.0,113.12,16878.0
2025-06-03 15:10:00,113.11,113.32,113.09,113.26,43943.0,113.11,113.32,113.09,113.26,43943.0
2025-06-03 15:15:00,113.29,113.29,113.09,113.21,24842.0,113.29,113.29,113.09,113.21,24842.0
2025-06-03 15:20:00,113.18,113.21,113.04,113.1,16395.0,113.18,113.21,113.04,113.1,16395.0
2025-06-03 15:25:00,113.09,113.13,112.91,112.98,24639.0,113.09,113.13,112.91,112.98,24639.0
2025-06-03 15:30:00,112.97,113.01,112.86,112.93,21836.0,112.97,113.01,112.86,112.93,21836.0
2025-06-03 15:35:00,112.93,113.03,112.86,112.89,18355.0,112.93,113.03,112.86,112.89,18355.0
2025-06-03 15:40:00,112.89,113.0,112.83,112.98,31610.0,112.89,113.0,112.83,112.98,31610.0
2025-06-03 15:45:00,112.98,113.08,112.83,112.84,26844.0,112.98,113.08,112.83,112.84,26844.0
2025-06-03 15:50:00,112.8,112.83,112.66,112.73,63271.0,112.8,112.83,112.66,112.73,63271.0
2025-06-03 15:55:00,112.71,112.87,112.64,112.8,191885.0,112.71,112.87,112.64,112.8,191885.0
2025-06-04 09:30:00,112.96,113.21,112.46,113.21,49350.0,112.96,113.21,112.46,113.21,49350.0
2025-06-04 09:35:00,113.21,113.35,112.93,113.11,10153.0,113.21,113.35,112.93,113.11,10153.0
2025-06-04 09:40:00,113.31,113.52,113.06,113.41,17021.0,113.31,113.52,113.06,113.41,17021.0
2025-06-04 09:45:00,113.42,113.79,113.39,113.72,12766.0,113.42,113.79,113.39,113.72,12766.0
2025-06-04 09:50:00,113.59,114.09,113.46,113.95,31731.0,113.59,114.09,113.46,113.95,31731.0
2025-06-04 09:55:00,113.95,114.03,113.82,113.91,22882.0,113.95,114.03,113.82,113.91,22882.0
2025-06-04 10:00:00,113.82,114.39,113.8,114.3,26493.0,113.82,114.39,113.8,114.3,26493.0
2025-06-04 10:05:00,114.31,114.47,114.06,114.42,79000.0,114.31,114.47,114.06,114.42,79000.0
2025-06-04 10:10:00,114.43,114.5,113.84,113.96,10626.0,114.43,114.5,113.84,113.96,10626.0
2025-06-04 10:15:00,113.93,114.48,113.92,114.48,16404.0,113.93,114.48,113.92,114.48,16404.0
2025-06-04 10:20:00,114.45,114.46,113.96,114.46,66783.0,114.45,114.46,113.96,114.46,66783.0
2025-06-04 10:25:00,114.4,114.53,114.0,114.06,55582.0,114.4,114.53,114.0,114.06,55582.0
2025-06-04 10:30:00,114.06,114.11,113.87,113.91,79299.0,114.06,114.11,113.87,113.91,79299.0
2025-06-04 10:35:00,113.96,114.04,113.63,113.66,13493.0,113.96,114.04,113.63,113.66,13493.0
2025-06-04 10:40:00,113.61,113.83,113.45,113.7,8140.0,113.61,113.83,113.45,113.7,8140.0
2025-06-04 10:45:00,113.69,113.69,113.42,113.42,7161.0,113.69,113.69,113.42,113.42,7161.0
2025-06-04 10:50:00,113.44,113.63,113.35,113.6,14702.0,113.44,113.63,113.35,113.6,14702.0
2025-06-04 10:55:00,113.56,113.57,113.19,113.24,7687.0,113.56,113.57,113.19,113.24,7687.0
2025-06-04 11:00:00,113.27,113.28,113.06,113.16,24920.0,113.27,113.28,113.06,113.16,24920.0
2025-06-04 11:05:00,113.14,113.35,112.95,113.13,13492.0,113.14,113.35,112.95,113.13,13492.0
2025-06-04 11:10:00,113.09,113.34,113.09,113.09,16380.0,113.09,113.34,113.09,113.09,16380.0
2025-06-04 11:15:00,113.15,113.3,112.06,112.37,66230.0,113.15,113.3,112.06,112.37,66230.0
2025-06-04 11:20:00,112.41,112.45,112.06,112.18,27656.0,112.41,112.45,112.06,112.18,27656.0
2025-06-04 11:25:00,112.18,112.27,111.86,112.16,50355.0,112.18,112.27,111.86,112.16,50355.0
2025-06-04 11:30:00,112.15,112.2,111.96,112.09,18290.0,112.15,112.2,111.96,112.09,18290.0
2025-06-04 11:35:00,112.06,112.21,111.78,111.95,26600.0,112.06,112.21,111.78,111.95,26600.0
2025-06-04 11:40:00,111.95,112.01,111.54,111.6,22178.0,111.95,112.01,111.54,111.6,22178.0
2025-06-04 11:45:00,111.55,111.83,111.51,111.76,29796.0,111.55,111.83,111.51,111.76,29796.0
2025-06-04 11:50:00,111.76,111.84,111.72,111.79,6388.0,111.76,111.84,111.72,111.79,6388.0
2025-06-04 11:55:00,111.79,111.85,111.22,111.47,32914.0,111.79,111.85,111.22,111.47,32914.0
2025-06-04 12:00:00,111.42,111.6,111.41,111.5,9096.0,111.42,111.6,111.41,111.5,9096.0
2025-06-04 12:05:00,111.53,111.54,111.2,111.2,16246.0,111.53,111.54,111.2,111.2,16246.0
2025-06-04 12:10:00,111.18,111.24,110.99,111.08,11410.0,111.18,111.24,110.99,111.08,11410.0
2025-06-04 12:15:00,111.07,111.22,110.96,111.04,12282.0,111.07,111.22,110.96,111.04,12282.0
2025-06-04 12:20:00,111.09,111.22,111.03,111.11,5978.0,111.09,111.22,111.03,111.11,5978.0
2025-06-04 12:25:00,111.19,111.25,110.98,111.0,5628.0,111.19,111.25,110.98,111.0,5628.0
2025-06-04 12:30:00,111.0,111.17,110.96,111.12,6902.0,111.0,111.17,110.96,111.12,6902.0
2025-06-04 12:35:00,111.11,111.17,111.04,111.05,4488.0,111.11,111.17,111.04,111.05,4488.0
2025-06-04 12:40:00,111.04,111.11,110.87,111.11,13278.0,111.04,111.11,110.87,111.11,13278.0
2025-06-04 12:45:00,111.13,111.22,111.05,111.22,7450.0,111.13,111.22,111.05,111.22,7450.0
2025-06-04 12:50:00,111.22,111.32,111.18,111.23,13886.0,111.22,111.32,111.18,111.23,13886.0
2025-06-04 12:55:00,111.25,111.3,111.1,111.19,10040.0,111.25,111.3,111.1,111.19,10040.0
2025-06-04 13:00:00,111.19,111.35,111.16,111.16,10118.0,111.19,111.35,111.16,111.16,10118.0
2025-06-04 13:05:00,111.2,111.25,111.14,111.23,4939.0,111.2,111.25,111.14,111.23,4939.0
2025-06-04 13:10:00,111.23,111.4,111.2,111.26,12319.0,111.23,111.4,111.2,111.26,12319.0
2025-06-04 13:15:00,111.3,111.42,111.26,111.37,6918.0,111.3,111.42,111.26,111.37,6918.0
2025-06-04 13:20:00,111.4,111.42,111.18,111.19,9343.0,111.4,111.42,111.18,111.19,9343.0
2025-06-04 13:25:00,111.18,111.3,111.04,111.04,9876.0,111.18,111.3,111.04,111.04,9876.0
2025-06-04 13:30:00,111.02,111.13,110.92,111.13,11715.0,111.02,111.13,110.92,111.13,11715.0
2025-06-04 13:35:00,111.14,111.27,111.06,111.25,9861.0,111.14,111.27,111.06,111.25,9861.0
2025-06-04 13:40:00,111.25,111.25,111.16,111.17,8155.0,111.25,111.25,111.16,111.17,8155.0
2025-06-04 13:45:00,111.22,111.27,110.93,110.93,10317.0,111.22,111.27,110.93,110.93,10317.0
2025-06-04 13:50:00,110.98,110.98,110.8,110.9,7273.0,110.98,110.98,110.8,110.9,7273.0
2025-06-04 13:55:00,110.94,111.02,110.88,110.94,17717.0,110.94,111.02,110.88,110.94,17717.0
2025-06-04 14:00:00,110.94,111.0,110.9,110.95,5067.0,110.94,111.0,110.9,110.95,5067.0
2025-06-04 14:05:00,110.97,111.07,110.93,110.99,5525.0,110.97,111.07,110.93,110.99,5525.0
2025-06-04 14:10:00,111.02,111.02,110.81,110.81,5863.0,111.02,111.02,110.81,110.81,5863.0
2025-06-04 14:15:00,110.83,110.96,110.81,110.95,7105.0,110.83,110.96,110.81,110.95,7105.0
2025-06-04 14:20:00,110.96,111.04,110.95,111.02,9443.0,110.96,111.04,110.95,111.02,9443.0
2025-06-04 14:25:00,111.0,111.0,110.89,110.97,12047.0,111.0,111.0,110.89,110.97,12047.0
2025-06-04 14:30:00,111.02,111.2,111.02,111.2,20101.0,111.02,111.2,111.02,111.2,20101.0
2025-06-04 14:35:00,111.21,111.21,111.01,111.03,6603.0,111.21,111.21,111.01,111.03,6603.0
2025-06-04 14:40:00,111.02,111.11,111.0,111.04,6814.0,111.02,111.11,111.0,111.04,6814.0
2025-06-04 14:45:00,111.04,111.04,110.92,110.96,7143.0,111.04,111.04,110.92,110.96,7143.0
2025-06-04 14:50:00,110.96,110.96,110.84,110.86,7361.0,110.96,110.96,110.84,110.86,7361.0
2025-06-04 14:55:00,110.86,110.94,110.8,110.93,10790.0,110.86,110.94,110.8,110.93,10790.0
2025-06-04 15:00:00,110.91,111.02,110.87,110.93,7791.0,110.91,111.02,110.87,110.93,7791.0
2025-06-04 15:05:00,110.96,111.04,110.93,110.94,10363.0,110.96,111.04,110.93,110.94,10363.0
2025-06-04 15:10:00,111.03,111.14,110.97,111.09,8938.0,111.03,111.14,110.97,111.09,8938.0
2025-06-04 15:15:00,111.06,111.16,111.0,111.07,9856.0,111.06,111.16,111.0,111.07,9856.0
2025-06-04 15:20:00,111.1,111.29,111.1,111.29,13601.0,111.1,111.29,111.1,111.29,13601.0
2025-06-04 15:25:00,111.29,111.29,111.19,111.26,8033.0,111.29,111.29,111.19,111.26,8033.0
2025-06-04 15:30:00,111.26,111.26,111.08,111.14,15083.0,111.26,111.26,111.08,111.14,15083.0
2025-06-04 15:35:00,111.16,111.3,111.16,111.25,15892.0,111.16,111.3,111.16,111.25,15892.0
2025-06-04 15:40:00,111.25,111.25,111.16,111.23,23756.0,111.25,111.25,111.16,111.23,23756.0
2025-06-04 15:45:00,111.23,111.29,111.07,111.09,34861.0,111.23,111.29,111.07,111.09,34861.0
2025-06-04 15:50:00,111.08,111.15,111.0,111.01,45921.0,111.08,111.15,111.0,111.01,45921.0
2025-06-04 15:55:00,111.01,111.05,110.78,110.78,248002.0,111.01,111.05,110.78,110.78,248002.0
2025-06-05 09:30:00,111.92,112.08,110.55,111.26,54860.0,111.92,112.08,110.55,111.26,54860.0
2025-06-05 09:35:00,111.2,111.82,111.19,111.59,17521.0,111.2,111.82,111.19,111.59,17521.0
2025-06-05 09:40:00,111.76,111.76,110.98,111.26,21052.0,111.76,111.76,110.98,111.26,21052.0
2025-06-05 09:45:00,111.3,111.59,111.12,111.38,13649.0,111.3,111.59,111.12,111.38,13649.0
2025-06-05 09:50:00,111.39,111.49,111.05,111.12,13272.0,111.39,111.49,111.05,111.12,13272.0
2025-06-05 09:55:00,111.14,111.29,111.04,111.25,19942.0,111.14,111.29,111.04,111.25,19942.0
2025-06-05 10:00:00,111.25,111.36,110.62,110.87,16757.0,111.25,111.36,110.62,110.87,16757.0
2025-06-05 10:05:00,110.87,111.18,110.67,110.67,5912.0,110.87,111.18,110.67,110.67,5912.0
2025-06-05 10:10:00,110.65,110.94,110.58,110.59,6930.0,110.65,110.94,110.58,110.59,6930.0
2025-06-05 10:15:00,110.64,110.87,110.53,110.79,8515.0,110.64,110.87,110.53,110.79,8515.0
2025-06-05 10:20:00,110.79,110.93,110.72,110.86,12127.0,110.79,110.93,110.72,110.86,12127.0
2025-06-05 10:25:00,110.83,110.89,110.68,110.76,7016.0,110.83,110.89,110.68,110.76,7016.0
2025-06-05 10:30:00,110.73,110.76,110.51,110.55,10181.0,110.73,110.76,110.51,110.55,10181.0
2025-06-05 10:35:00,110.55,110.82,110.43,110.75,17318.0,110.55,110.82,110.43,110.75,17318.0
2025-06-05 10:40:00,110.83,111.25,110.74,110.9,10949.0,110.83,111.25,110.74,110.9,10949.0
2025-06-05 10:45:00,110.84,111.08,110.83,110.91,8374.0,110.84,111.08,110.83,110.91,8374.0
2025-06-05 10:50:00,110.91,110.92,110.5,110.64,7237.0,110.91,110.92,110.5,110.64,7237.0
2025-06-05 10:55:00,110.64,110.84,110.53,110.83,6251.0,110.64,110.84,110.53,110.83,6251.0
2025-06-05 11:00:00,110.83,111.09,110.82,111.05,3649.0,110.83,111.09,110.82,111.05,3649.0
2025-06-05 11:05:00,111.07,111.12,110.77,111.06,14582.0,111.07,111.12,110.77,111.06,14582.0
2025-06-05 11:10:00,111.01,111.11,110.85,110.85,8070.0,111.01,111.11,110.85,110.85,8070.0
2025-06-05 11:15:00,110.85,111.13,110.85,111.08,7353.0,110.85,111.13,110.85,111.08,7353.0
2025-06-05 11:20:00,111.08,111.09,110.87,110.89,8812.0,111.08,111.09,110.87,110.89,8812.0
2025-06-05 11:25:00,110.85,111.17,110.82,111.17,9045.0,110.85,111.17,110.82,111.17,9045.0
2025-06-05 11:30:00,111.17,111.25,111.01,111.06,10864.0,111.17,111.25,111.01,111.06,10864.0
2025-06-05 11:35:00,111.05,111.21,111.05,111.21,7717.0,111.05,111.21,111.05,111.21,7717.0
2025-06-05 11:40:00,111.19,111.27,111.15,111.24,11139.0,111.19,111.27,111.15,111.24,11139.0
2025-06-05 11:45:00,111.23,111.24,111.04,111.05,6675.0,111.23,111.24,111.04,111.05,6675.0
2025-06-05 11:50:00,111.07,111.18,111.04,111.17,7323.0,111.07,111.18,111.04,111.17,7323.0
2025-06-05 11:55:00,111.19,111.37,111.15,111.31,12471.0,111.19,111.37,111.15,111.31,12471.0
2025-06-05 12:00:00,111.34,111.41,111.31,111.36,9349.0,111.34,111.41,111.31,111.36,9349.0
2025-06-05 12:05:00,111.36,111.52,111.29,111.52,8690.0,111.36,111.52,111.29,111.52,8690.0
2025-06-05 12:10:00,111.52,111.57,111.3,111.3,6887.0,111.52,111.57,111.3,111.3,6887.0
2025-06-05 12:15:00,111.29,111.43,111.25,111.39,7610.0,111.29,111.43,111.25,111.39,7610.0
2025-06-05 12:20:00,111.37,111.42,111.31,111.37,3646.0,111.37,111.42,111.31,111.37,3646.0
2025-06-05 12:25:00,111.37,111.44,111.31,111.41,6008.0,111.37,111.44,111.31,111.41,6008.0
2025-06-05 12:30:00,111.46,111.46,111.32,111.42,9119.0,111.46,111.46,111.32,111.42,9119.0
2025-06-05 12:35:00,111.38,111.46,111.38,111.43,10181.0,111.38,111.46,111.38,111.43,10181.0
2025-06-05 12:40:00,111.45,111.54,111.38,111.47,11927.0,111.45,111.54,111.38,111.47,11927.0
2025-06-05 12:45:00,111.45,111.45,111.24,111.42,10769.0,111.45,111.45,111.24,111.42,10769.0
2025-06-05 12:50:00,111.42,111.45,111.2,111.28,7100.0,111.42,111.45,111.2,111.28,7100.0
2025-06-05 12:55:00,111.29,111.4,111.27,111.32,5438.0,111.29,111.4,111.27,111.32,5438.0
2025-06-05 13:00:00,111.33,111.4,111.26,111.28,13660.0,111.33,111.4,111.26,111.28,13660.0
2025-06-05 13:05:00,111.28,111.46,111.21,111.42,5733.0,111.28,111.46,111.21,111.42,5733.0
2025-06-05 13:10:00,111.42,111.42,111.33,111.39,7905.0,111.42,111.42,111.33,111.39,7905.0
2025-06-05 13:15:00,111.45,111.5,111.42,111.45,4478.0,111.45,111.5,111.42,111.45,4478.0
2025-06-05 13:20:00,111.45,111.52,111.42,111.44,8808.0,111.45,111.52,111.42,111.44,8808.0
2025-06-05 13:25:00,111.45,111.6,111.41,111.59,24709.0,111.45,111.6,111.41,111.59,24709.0
2025-06-05 13:30:00,111.57,111.67,111.57,111.64,8475.0,111.57,111.67,111.57,111.64,8475.0
2025-06-05 13:35:00,111.64,111.69,111.57,111.63,11680.0,111.64,111.69,111.57,111.63,11680.0
2025-06-05 13:40:00,111.6,111.63,111.56,111.61,8163.0,111.6,111.63,111.56,111.61,8163.0
2025-06-05 13:45:00,111.57,111.63,111.52,111.59,4678.0,111.57,111.63,111.52,111.59,4678.0
2025-06-05 13:50:00,111.59,111.69,111.57,111.59,7838.0,111.59,111.69,111.57,111.59,7838.0
2025-06-05 13:55:00,111.59,111.66,111.51,111.59,7770.0,111.59,111.66,111.51,111.59,7770.0
2025-06-05 14:00:00,111.59,111.59,111.44,111.44,5063.0,111.59,111.59,111.44,111.44,5063.0
2025-06-05 14:05:00,111.45,111.45,111.24,111.32,10105.0,111.45,111.45,111.24,111.32,10105.0
2025-06-05 14:10:00,111.32,111.33,111.18,111.18,7619.0,111.32,111.33,111.18,111.18,7619.0
2025-06-05 14:15:00,111.2,111.22,110.96,111.21,13202.0,111.2,111.22,110.96,111.21,13202.0
2025-06-05 14:20:00,111.25,111.26,111.15,111.2,4008.0,111.25,111.26,111.15,111.2,4008.0
2025-06-05 14:25:00,111.22,111.23,111.04,111.07,5587.0,111.22,111.23,111.04,111.07,5587.0
2025-06-05 14:30:00,111.09,111.26,111.06,111.25,5599.0,111.09,111.26,111.06,111.25,5599.0
2025-06-05 14:35:00,111.18,111.37,111.14,111.37,16081.0,111.18,111.37,111.14,111.37,16081.0
2025-06-05 14:40:00,111.37,111.38,111.2,111.26,8518.0,111.37,111.38,111.2,111.26,8518.0
2025-06-05 14:45:00,111.26,111.32,111.24,111.26,9181.0,111.26,111.32,111.24,111.26,9181.0
2025-06-05 14:50:00,111.29,111.33,111.21,111.21,6789.0,111.29,111.33,111.21,111.21,6789.0
2025-06-05 14:55:00,111.22,111.27,111.19,111.19,11289.0,111.22,111.27,111.19,111.19,11289.0
2025-06-05 15:00:00,111.2,111.26,111.11,111.11,7499.0,111.2,111.26,111.11,111.11,7499.0
2025-06-05 15:05:00,111.12,111.25,111.09,111.22,5870.0,111.12,111.25,111.09,111.22,5870.0
2025-06-05 15:10:00,111.23,111.24,111.05,111.07,7960.0,111.23,111.24,111.05,111.07,7960.0
2025-06-05 15:15:00,111.1,111.2,110.77,110.84,15901.0,111.1,111.2,110.77,110.84,15901.0
2025-06-05 15:20:00,110.86,110.86,110.7,110.7,19206.0,110.86,110.86,110.7,110.7,19206.0
2025-06-05 15:25:00,110.7,110.93,110.69,110.87,15618.0,110.7,110.93,110.69,110.87,15618.0
2025-06-05 15:30:00,110.87,111.05,110.84,110.99,20948.0,110.87,111.05,110.84,110.99,20948.0
2025-06-05 15:35:00,110.99,111.19,110.95,111.13,21110.0,110.99,111.19,110.95,111.13,21110.0
2025-06-05 15:40:00,111.13,111.24,111.06,111.22,27508.0,111.13,111.24,111.06,111.22,27508.0
2025-06-05 15:45:00,111.19,111.25,111.12,111.18,29510.0,111.19,111.25,111.12,111.18,29510.0
2025-06-05 15:50:00,111.21,111.25,111.0,111.01,77519.0,111.21,111.25,111.0,111.01,77519.0
2025-06-05 15:55:00,111.02,111.04,110.86,111.04,213002.0,111.02,111.04,110.86,111.04,213002.0
2025-06-06 09:30:00,112.69,114.33,112.69,114.18,86009.0,112.69,114.33,112.69,114.18,86009.0
2025-06-06 09:35:00,114.18,114.7,113.94,114.12,66546.0,114.18,114.7,113.94,114.12,66546.0
2025-06-06 09:40:00,114.13,114.21,113.53,113.78,42049.0,114.13,114.21,113.53,113.78,42049.0
2025-06-06 09:45:00,113.83,113.88,113.45,113.78,25752.0,113.83,113.88,113.45,113.78,25752.0
2025-06-06 09:50:00,113.88,114.2,113.7,114.02,26791.0,113.88,114.2,113.7,114.02,26791.0
2025-06-06 09:55:00,114.05,114.16,113.97,114.13,30781.0,114.05,114.16,113.97,114.13,30781.0
2025-06-06 10:00:00,114.1,114.14,113.7,113.95,23062.0,114.1,114.14,113.7,113.95,23062.0
2025-06-06 10:05:00,113.98,114.15,113.85,113.98,17788.0,113.98,114.15,113.85,113.98,17788.0
2025-06-06 10:10:00,113.96,114.02,113.74,113.9,12049.0,113.96,114.02,113.74,113.9,12049.0
2025-06-06 10:15:00,113.86,113.87,113.51,113.63,8958.0,113.86,113.87,113.51,113.63,8958.0
2025-06-06 10:20:00,113.57,113.9,113.51,113.84,15833.0,113.57,113.9,113.51,113.84,15833.0
2025-06-06 10:25:00,113.81,113.91,113.76,113.91,10984.0,113.81,113.91,113.76,113.91,10984.0
2025-06-06 10:30:00,113.9,113.9,113.68,113.7,9035.0,113.9,113.9,113.68,113.7,9035.0
2025-06-06 10:35:00,113.69,114.09,113.67,114.04,16590.0,113.69,114.09,113.67,114.04,16590.0
2025-06-06 10:40:00,114.02,114.1,113.84,113.89,10561.0,114.02,114.1,113.84,113.89,10561.0
2025-06-06 10:45:00,113.84,113.89,113.7,113.84,9115.0,113.84,113.89,113.7,113.84,9115.0
2025-06-06 10:50:00,113.88,113.91,113.78,113.81,13824.0,113.88,113.91,113.78,113.81,13824.0
2025-06-06 10:55:00,113.82,113.96,113.73,113.78,10842.0,113.82,113.96,113.73,113.78,10842.0
2025-06-06 11:00:00,113.78,114.01,113.7,113.9,16320.0,113.78,114.01,113.7,113.9,16320.0
2025-06-06 11:05:00,113.94,114.02,113.86,113.99,8875.0,113.94,114.02,113.86,113.99,8875.0
2025-06-06 11:10:00,113.99,114.22,113.99,114.17,18250.0,113.99,114.22,113.99,114.17,18250.0
2025-06-06 11:15:00,114.19,114.19,113.9,113.92,13079.0,114.19,114.19,113.9,113.92,13079.0
2025-06-06 11:20:00,113.97,114.07,113.81,113.91,7187.0,113.97,114.07,113.81,113.91,7187.0
2025-06-06 11:25:00,113.94,114.03,113.8,113.93,8109.0,113.94,114.03,113.8,113.93,8109.0
2025-06-06 11:30:00,113.91,114.15,113.87,114.04,22511.0,113.91,114.15,113.87,114.04,22511.0
2025-06-06 11:35:00,114.08,114.26,113.97,113.98,22240.0,114.08,114.26,113.97,113.98,22240.0
2025-06-06 11:40:00,114.04,114.16,113.91,114.07,8544.0,114.04,114.16,113.91,114.07,8544.0
2025-06-06 11:45:00,114.11,114.29,114.07,114.29,3109.0,114.11,114.29,114.07,114.29,3109.0
2025-06-06 11:50:00,114.32,114.38,114.26,114.34,7659.0,114.32,114.38,114.26,114.34,7659.0
2025-06-06 11:55:00,114.33,114.34,114.22,114.23,5147.0,114.33,114.34,114.22,114.23,5147.0
2025-06-06 12:00:00,114.23,114.28,114.1,114.11,5069.0,114.23,114.28,114.1,114.11,5069.0
2025-06-06 12:05:00,114.1,114.22,114.08,114.2,7419.0,114.1,114.22,114.08,114.2,7419.0
2025-06-06 12:10:00,114.19,114.2,114.08,114.17,15872.0,114.19,114.2,114.08,114.17,15872.0
2025-06-06 12:15:00,114.18,114.18,113.97,114.08,5297.0,114.18,114.18,113.97,114.08,5297.0
2025-06-06 12:20:00,114.09,114.16,114.07,114.09,6960.0,114.09,114.16,114.07,114.09,6960.0
2025-06-06 12:25:00,114.1,114.16,114.05,114.07,25041.0,114.1,114.16,114.05,114.07,25041.0
2025-06-06 12:30:00,114.11,114.19,114.05,114.17,5948.0,114.11,114.19,114.05,114.17,5948.0
2025-06-06 12:35:00,114.17,114.17,113.97,114.0,2455.0,114.17,114.17,113.97,114.0,2455.0
2025-06-06 12:40:00,114.02,114.06,113.92,114.02,4889.0,114.02,114.06,113.92,114.02,4889.0
2025-06-06 12:45:00,113.97,114.05,113.94,114.05,1974.0,113.97,114.05,113.94,114.05,1974.0
2025-06-06 12:50:00,114.0,114.09,113.9,113.94,3862.0,114.0,114.09,113.9,113.94,3862.0
2025-06-06 12:55:00,113.88,113.96,113.78,113.87,16154.0,113.88,113.96,113.78,113.87,16154.0
2025-06-06 13:00:00,113.87,114.0,113.8,113.81,4994.0,113.87,114.0,113.8,113.81,4994.0
2025-06-06 13:05:00,113.8,113.84,113.71,113.76,3810.0,113.8,113.84,113.71,113.76,3810.0
2025-06-06 13:10:00,113.77,113.84,113.75,113.8,4836.0,113.77,113.84,113.75,113.8,4836.0
2025-06-06 13:15:00,113.75,113.92,113.71,113.86,7590.0,113.75,113.92,113.71,113.86,7590.0
2025-06-06 13:20:00,113.9,113.94,113.76,113.77,6702.0,113.9,113.94,113.76,113.77,6702.0
2025-06-06 13:25:00,113.74,113.86,113.72,113.82,5038.0,113.74,113.86,113.72,113.82,5038.0
2025-06-06 13:30:00,113.83,113.85,113.72,113.73,16832.0,113.83,113.85,113.72,113.73,16832.0
2025-06-06 13:35:00,113.74,113.76,113.7,113.72,7888.0,113.74,113.76,113.7,113.72,7888.0
2025-06-06 13:40:00,113.73,113.79,113.68,113.73,13606.0,113.73,113.79,113.68,113.73,13606.0
2025-06-06 13:45:00,113.73,113.82,113.73,113.77,8715.0,113.73,113.82,113.73,113.77,8715.0
2025-06-06 13:50:00,113.78,113.87,113.75,113.81,5874.0,113.78,113.87,113.75,113.81,5874.0
2025-06-06 13:55:00,113.82,113.82,113.7,113.7,7348.0,113.82,113.82,113.7,113.7,7348.0
2025-06-06 14:00:00,113.75,113.82,113.67,113.71,5880.0,113.75,113.82,113.67,113.71,5880.0
2025-06-06 14:05:00,113.73,113.77,113.65,113.73,5809.0,113.73,113.77,113.65,113.73,5809.0
2025-06-06 14:10:00,113.78,113.85,113.78,113.83,5309.0,113.78,113.85,113.78,113.83,5309.0
2025-06-06 14:15:00,113.82,113.93,113.82,113.88,6165.0,113.82,113.93,113.82,113.88,6165.0
2025-06-06 14:20:00,113.87,113.95,113.86,113.86,5512.0,113.87,113.95,113.86,113.86,5512.0
2025-06-06 14:25:00,113.87,113.9,113.82,113.83,5314.0,113.87,113.9,113.82,113.83,5314.0
2025-06-06 14:30:00,113.84,113.95,113.83,113.94,10032.0,113.84,113.95,113.83,113.94,10032.0
2025-06-06 14:35:00,113.94,114.04,113.89,113.98,7159.0,113.94,114.04,113.89,113.98,7159.0
2025-06-06 14:40:00,113.96,113.96,113.88,113.93,6736.0,113.96,113.96,113.88,113.93,6736.0
2025-06-06 14:45:00,113.91,114.0,113.91,113.99,5875.0,113.91,114.0,113.91,113.99,5875.0
2025-06-06 14:50:00,113.99,114.03,113.97,114.0,5213.0,113.99,114.03,113.97,114.0,5213.0
2025-06-06 14:55:00,114.01,114.09,113.97,114.01,19113.0,114.01,114.09,113.97,114.01,19113.0
2025-06-06 15:00:00,114.0,114.11,113.96,114.09,18419.0,114.0,114.11,113.96,114.09,18419.0
2025-06-06 15:05:00,114.09,114.16,114.06,114.09,13084.0,114.09,114.16,114.06,114.09,13084.0
2025-06-06 15:10:00,114.09,114.17,114.04,114.16,19565.0,114.09,114.17,114.04,114.16,19565.0
2025-06-06 15:15:00,114.17,114.22,114.07,114.08,17890.0,114.17,114.22,114.07,114.08,17890.0
2025-06-06 15:20:00,114.07,114.1,114.01,114.04,11261.0,114.07,114.1,114.01,114.04,11261.0
2025-06-06 15:25:00,114.03,114.11,113.96,113.98,31469.0,114.03,114.11,113.96,113.98,31469.0
2025-06-06 15:30:00,113.96,114.04,113.95,113.97,17429.0,113.96,114.04,113.95,113.97,17429.0
2025-06-06 15:35:00,113.95,114.02,113.89,113.89,38102.0,113.95,114.02,113.89,113.89,38102.0
2025-06-06 15:40:00,113.91,113.95,113.89,113.9,30118.0,113.91,113.95,113.89,113.9,30118.0
2025-06-06 15:45:00,113.89,113.93,113.69,113.76,29378.0,113.89,113.93,113.69,113.76,29378.0
2025-06-06 15:50:00,113.76,113.9,113.69,113.84,35299.0,113.76,113.9,113.69,113.84,35299.0
2025-06-06 15:55:00,113.82,114.09,113.75,113.99,272020.0,113.82,114.09,113.75,113.99,272020.0
2025-06-09 09:30:00,114.2,114.35,113.18,113.51,36422.0,114.2,114.35,113.18,113.51,36422.0
2025-06-09 09:35:00,113.62,113.97,113.39,113.71,10131.0,113.62,113.97,113.39,113.71,10131.0
2025-06-09 09:40:00,113.79,114.07,113.67,114.01,13150.0,113.79,114.07,113.67,114.01,13150.0
2025-06-09 09:45:00,114.01,114.21,113.79,113.91,19830.0,114.01,114.21,113.79,113.91,19830.0
2025-06-09 09:50:00,113.81,113.98,113.53,113.67,10559.0,113.81,113.98,113.53,113.67,10559.0
2025-06-09 09:55:00,113.65,113.82,113.47,113.7,15955.0,113.65,113.82,113.47,113.7,15955.0
2025-06-09 10:00:00,113.79,114.19,113.73,114.09,20729.0,113.79,114.19,113.73,114.09,20729.0
2025-06-09 10:05:00,114.09,114.22,113.88,114.06,22650.0,114.09,114.22,113.88,114.06,22650.0
2025-06-09 10:10:00,114.02,114.31,113.8,113.95,11904.0,114.02,114.31,113.8,113.95,11904.0
2025-06-09 10:15:00,113.93,114.18,113.87,113.88,9097.0,113.93,114.18,113.87,113.88,9097.0
2025-06-09 10:20:00,113.88,113.99,113.76,113.76,31992.0,113.88,113.99,113.76,113.76,31992.0
2025-06-09 10:25:00,113.8,114.12,113.78,113.95,19222.0,113.8,114.12,113.78,113.95,19222.0
2025-06-09 10:30:00,113.99,114.07,113.69,113.73,14702.0,113.99,114.07,113.69,113.73,14702.0
2025-06-09 10:35:00,113.67,113.86,113.65,113.77,47124.0,113.67,113.86,113.65,113.77,47124.0
2025-06-09 10:40:00,113.75,113.9,113.59,113.66,17848.0,113.75,113.9,113.59,113.66,17848.0
2025-06-09 10:45:00,113.65,113.68,113.45,113.58,16194.0,113.65,113.68,113.45,113.58,16194.0
2025-06-09 10:50:00,113.55,113.71,113.52,113.55,10017.0,113.55,113.71,113.52,113.55,10017.0
2025-06-09 10:55:00,113.55,113.87,113.52,113.87,11565.0,113.55,113.87,113.52,113.87,11565.0
2025-06-09 11:00:00,113.88,113.96,113.79,113.93,14706.0,113.88,113.96,113.79,113.93,14706.0
2025-06-09 11:05:00,113.94,114.02,113.79,113.91,18499.0,113.94,114.02,113.79,113.91,18499.0
2025-06-09 11:10:00,113.88,114.14,113.88,114.11,11639.0,113.88,114.14,113.88,114.11,11639.0
2025-06-09 11:15:00,114.1,114.1,113.95,114.05,12896.0,114.1,114.1,113.95,114.05,12896.0
2025-06-09 11:20:00,114.06,114.21,113.9,114.12,19623.0,114.06,114.21,113.9,114.12,19623.0
2025-06-09 11:25:00,114.11,114.25,114.09,114.18,52270.0,114.11,114.25,114.09,114.18,52270.0
2025-06-09 11:30:00,114.19,114.3,114.16,114.19,17774.0,114.19,114.3,114.16,114.19,17774.0
2025-06-09 11:35:00,114.19,114.32,114.16,114.27,22792.0,114.19,114.32,114.16,114.27,22792.0
2025-06-09 11:40:00,114.28,114.36,114.24,114.25,19825.0,114.28,114.36,114.24,114.25,19825.0
2025-06-09 11:45:00,114.24,114.48,114.23,114.48,17493.0,114.24,114.48,114.23,114.48,17493.0
2025-06-09 11:50:00,114.46,114.5,114.23,114.23,53746.0,114.46,114.5,114.23,114.23,53746.0
2025-06-09 11:55:00,114.27,114.37,114.2,114.35,5775.0,114.27,114.37,114.2,114.35,5775.0
2025-06-09 12:00:00,114.38,114.52,114.29,114.43,18938.0,114.38,114.52,114.29,114.43,18938.0
2025-06-09 12:05:00,114.44,114.44,114.29,114.42,13284.0,114.44,114.44,114.29,114.42,13284.0
2025-06-09 12:10:00,114.42,114.46,114.35,114.43,9959.0,114.42,114.46,114.35,114.43,9959.0
2025-06-09 12:15:00,114.46,114.52,114.39,114.52,9670.0,114.46,114.52,114.39,114.52,9670.0
2025-06-09 12:20:00,114.5,114.58,114.39,114.54,24750.0,114.5,114.58,114.39,114.54,24750.0
2025-06-09 12:25:00,114.56,114.59,114.38,114.48,20141.0,114.56,114.59,114.38,114.48,20141.0
2025-06-09 12:30:00,114.49,114.54,114.34,114.37,10226.0,114.49,114.54,114.34,114.37,10226.0
2025-06-09 12:35:00,114.39,114.51,114.35,114.44,24719.0,114.39,114.51,114.35,114.44,24719.0
2025-06-09 12:40:00,114.44,114.46,114.32,114.41,17218.0,114.44,114.46,114.32,114.41,17218.0
2025-06-09 12:45:00,114.42,114.46,114.31,114.42,8992.0,114.42,114.46,114.31,114.42,8992.0
2025-06-09 12:50:00,114.43,114.57,114.42,114.49,7437.0,114.43,114.57,114.42,114.49,7437.0
2025-06-09 12:55:00,114.47,114.6,114.45,114.59,13468.0,114.47,114.6,114.45,114.59,13468.0
2025-06-09 13:00:00,114.59,114.78,114.54,114.74,13930.0,114.59,114.78,114.54,114.74,13930.0
2025-06-09 13:05:00,114.73,114.88,114.72,114.88,14861.0,114.73,114.88,114.72,114.88,14861.0
2025-06-09 13:10:00,114.86,115.09,114.85,115.07,34838.0,114.86,115.09,114.85,115.07,34838.0
2025-06-09 13:15:00,115.07,115.07,114.94,114.97,21546.0,115.07,115.07,114.94,114.97,21546.0
2025-06-09 13:20:00,114.98,115.12,114.92,115.12,45866.0,114.98,115.12,114.92,115.12,45866.0
2025-06-09 13:25:00,115.11,115.2,115.07,115.13,11989.0,115.11,115.2,115.07,115.13,11989.0
2025-06-09 13:30:00,115.14,115.14,115.03,115.09,9468.0,115.14,115.14,115.03,115.09,9468.0
2025-06-09 13:35:00,115.08,115.1,114.98,115.0,9695.0,115.08,115.1,114.98,115.0,9695.0
2025-06-09 13:40:00,115.0,115.07,114.97,115.07,11028.0,115.0,115.07,114.97,115.07,11028.0
2025-06-09 13:45:00,115.05,115.11,115.04,115.06,10104.0,115.05,115.11,115.04,115.06,10104.0
2025-06-09 13:50:00,115.09,115.21,115.05,115.2,10424.0,115.09,115.21,115.05,115.2,10424.0
2025-06-09 13:55:00,115.19,115.19,115.07,115.09,10737.0,115.19,115.19,115.07,115.09,10737.0
2025-06-09 14:00:00,115.12,115.2,115.1,115.12,13683.0,115.12,115.2,115.1,115.12,13683.0
2025-06-09 14:05:00,115.11,115.14,115.0,115.09,16442.0,115.11,115.14,115.0,115.09,16442.0
2025-06-09 14:10:00,115.11,115.24,115.08,115.2,16897.0,115.11,115.24,115.08,115.2,16897.0
2025-06-09 14:15:00,115.22,115.24,115.12,115.21,12212.0,115.22,115.24,115.12,115.21,12212.0
2025-06-09 14:20:00,115.22,115.26,115.15,115.24,14206.0,115.22,115.26,115.15,115.24,14206.0
2025-06-09 14:25:00,115.23,115.28,115.2,115.2,13051.0,115.23,115.28,115.2,115.2,13051.0
2025-06-09 14:30:00,115.2,115.25,115.02,115.02,11399.0,115.2,115.25,115.02,115.02,11399.0
2025-06-09 14:35:00,115.04,115.12,114.93,115.09,16002.0,115.04,115.12,114.93,115.09,16002.0
2025-06-09 14:40:00,115.09,115.18,115.05,115.09,8626.0,115.09,115.18,115.05,115.09,8626.0
2025-06-09 14:45:00,115.1,115.15,115.06,115.08,11220.0,115.1,115.15,115.06,115.08,11220.0
2025-06-09 14:50:00,115.08,115.23,115.08,115.2,13863.0,115.08,115.23,115.08,115.2,13863.0
2025-06-09 14:55:00,115.19,115.27,115.11,115.14,15480.0,115.19,115.27,115.11,115.14,15480.0
2025-06-09 15:00:00,115.15,115.19,115.07,115.1,9133.0,115.15,115.19,115.07,115.1,9133.0
2025-06-09 15:05:00,115.09,115.14,115.06,115.09,12307.0,115.09,115.14,115.06,115.09,12307.0
2025-06-09 15:10:00,115.11,115.16,115.1,115.13,12870.0,115.11,115.16,115.1,115.13,12870.0
2025-06-09 15:15:00,115.13,115.19,115.05,115.06,12374.0,115.13,115.19,115.05,115.06,12374.0
2025-06-09 15:20:00,115.05,115.07,114.96,114.98,17640.0,115.05,115.07,114.96,114.98,17640.0
2025-06-09 15:25:00,114.97,115.01,114.87,114.88,21784.0,114.97,115.01,114.87,114.88,21784.0
2025-06-09 15:30:00,114.9,114.9,114.66,114.74,51423.0,114.9,114.9,114.66,114.74,51423.0
2025-06-09 15:35:00,114.74,114.87,114.69,114.75,48028.0,114.74,114.87,114.69,114.75,48028.0
2025-06-09 15:40:00,114.75,114.87,114.72,114.82,30199.0,114.75,114.87,114.72,114.82,30199.0
2025-06-09 15:45:00,114.8,114.88,114.73,114.83,42949.0,114.8,114.88,114.73,114.83,42949.0
2025-06-09 15:50:00,114.85,114.88,114.61,114.61,56866.0,114.85,114.88,114.61,114.61,56866.0
2025-06-09 15:55:00,114.63,114.66,114.28,114.33,193226.0,114.63,114.66,114.28,114.33,193226.0
2025-06-10 09:30:00,116.34,117.15,116.0,116.85,98916.0,116.34,117.15,116.0,116.85,98916.0
2025-06-10 09:35:00,116.91,117.05,116.52,116.73,69163.0,116.91,117.05,116.52,116.73,69163.0
2025-06-10 09:40:00,116.69,117.68,116.55,117.06,117209.0,116.69,117.68,116.55,117.06,117209.0
2025-06-10 09:45:00,117.05,117.19,116.63,117.12,30055.0,117.05,117.19,116.63,117.12,30055.0
2025-06-10 09:50:00,117.07,117.38,116.95,117.37,33494.0,117.07,117.38,116.95,117.37,33494.0
2025-06-10 09:55:00,117.38,117.74,117.29,117.54,12169.0,117.38,117.74,117.29,117.54,12169.0
2025-06-10 10:00:00,117.56,118.07,117.53,117.98,28949.0,117.56,118.07,117.53,117.98,28949.0
2025-06-10 10:05:00,117.98,118.16,117.7,117.82,54753.0,117.98,118.16,117.7,117.82,54753.0
2025-06-10 10:10:00,117.9,118.34,117.76,118.15,99047.0,117.9,118.34,117.76,118.15,99047.0
2025-06-10 10:15:00,118.15,118.47,117.84,117.87,108152.0,118.15,118.47,117.84,117.87,108152.0
2025-06-10 10:20:00,117.8,118.36,117.73,118.35,43110.0,117.8,118.36,117.73,118.35,43110.0
2025-06-10 10:25:00,118.35,118.68,118.24,118.32,39174.0,118.35,118.68,118.24,118.32,39174.0
2025-06-10 10:30:00,118.41,118.96,118.39,118.93,61606.0,118.41,118.96,118.39,118.93,61606.0
2025-06-10 10:35:00,118.95,119.2,118.94,119.08,66557.0,118.95,119.2,118.94,119.08,66557.0
2025-06-10 10:40:00,119.03,119.26,118.84,118.86,17168.0,119.03,119.26,118.84,118.86,17168.0
2025-06-10 10:45:00,118.87,119.06,118.66,118.86,43831.0,118.87,119.06,118.66,118.86,43831.0
2025-06-10 10:50:00,118.83,119.11,118.72,119.0,35692.0,118.83,119.11,118.72,119.0,35692.0
2025-06-10 10:55:00,118.95,118.95,118.49,118.64,41792.0,118.95,118.95,118.49,118.64,41792.0
2025-06-10 11:00:00,118.7,118.73,118.3,118.45,22275.0,118.7,118.73,118.3,118.45,22275.0
2025-06-10 11:05:00,118.5,118.77,118.5,118.62,17417.0,118.5,118.77,118.5,118.62,17417.0
2025-06-10 11:10:00,118.67,118.76,118.43,118.45,36533.0,118.67,118.76,118.43,118.45,36533.0
2025-06-10 11:15:00,118.45,118.96,118.42,118.95,39159.0,118.45,118.96,118.42,118.95,39159.0
2025-06-10 11:20:00,118.95,119.18,118.8,119.13,24973.0,118.95,119.18,118.8,119.13,24973.0
2025-06-10 11:25:00,119.16,119.39,119.16,119.39,38301.0,119.16,119.39,119.16,119.39,38301.0
2025-06-10 11:30:00,119.37,119.43,119.1,119.4,44421.0,119.37,119.43,119.1,119.4,44421.0
2025-06-10 11:35:00,119.46,119.52,119.1,119.27,56169.0,119.46,119.52,119.1,119.27,56169.0
2025-06-10 11:40:00,119.28,119.45,119.09,119.29,33093.0,119.28,119.45,119.09,119.29,33093.0
2025-06-10 11:45:00,119.33,119.38,119.08,119.13,16075.0,119.33,119.38,119.08,119.13,16075.0
2025-06-10 11:50:00,119.13,119.43,119.02,119.21,82012.0,119.13,119.43,119.02,119.21,82012.0
2025-06-10 11:55:00,119.17,119.21,119.1,119.1,19101.0,119.17,119.21,119.1,119.1,19101.0
2025-06-10 12:00:00,119.11,119.21,118.99,119.18,21873.0,119.11,119.21,118.99,119.18,21873.0
2025-06-10 12:05:00,119.13,119.18,118.96,119.03,34163.0,119.13,119.18,118.96,119.03,34163.0
2025-06-10 12:10:00,119.03,119.13,118.91,119.04,8737.0,119.03,119.13,118.91,119.04,8737.0
2025-06-10 12:15:00,119.02,119.25,119.0,119.06,15239.0,119.02,119.25,119.0,119.06,15239.0
2025-06-10 12:20:00,119.05,119.18,118.95,119.06,14683.0,119.05,119.18,118.95,119.06,14683.0
2025-06-10 12:25:00,119.09,119.2,119.04,119.08,22949.0,119.09,119.2,119.04,119.08,22949.0
2025-06-10 12:30:00,119.1,119.17,119.04,119.16,12984.0,119.1,119.17,119.04,119.16,12984.0
2025-06-10 12:35:00,119.15,119.3,119.08,119.3,14863.0,119.15,119.3,119.08,119.3,14863.0
2025-06-10 12:40:00,119.27,119.32,119.17,119.17,19458.0,119.27,119.32,119.17,119.17,19458.0
2025-06-10 12:45:00,119.16,119.28,119.1,119.28,10500.0,119.16,119.28,119.1,119.28,10500.0
2025-06-10 12:50:00,119.29,119.32,119.06,119.17,33952.0,119.29,119.32,119.06,119.17,33952.0
2025-06-10 12:55:00,119.17,119.2,118.97,118.97,28268.0,119.17,119.2,118.97,118.97,28268.0
2025-06-10 13:00:00,118.96,118.96,118.64,118.71,18609.0,118.96,118.96,118.64,118.71,18609.0
2025-06-10 13:05:00,118.77,119.09,118.7,119.04,10166.0,118.77,119.09,118.7,119.04,10166.0
2025-06-10 13:10:00,119.0,119.16,119.0,119.07,11114.0,119.0,119.16,119.0,119.07,11114.0
2025-06-10 13:15:00,119.07,119.07,118.84,118.87,9075.0,119.07,119.07,118.84,118.87,9075.0
2025-06-10 13:20:00,118.87,118.93,118.73,118.77,5846.0,118.87,118.93,118.73,118.77,5846.0
2025-06-10 13:25:00,118.79,118.79,118.61,118.61,15653.0,118.79,118.79,118.61,118.61,15653.0
2025-06-10 13:30:00,118.65,118.71,118.52,118.61,23089.0,118.65,118.71,118.52,118.61,23089.0
2025-06-10 13:35:00,118.62,118.69,118.5,118.53,10067.0,118.62,118.69,118.5,118.53,10067.0
2025-06-10 13:40:00,118.52,118.52,118.38,118.48,13698.0,118.52,118.52,118.38,118.48,13698.0
2025-06-10 13:45:00,118.38,118.41,118.27,118.34,17119.0,118.38,118.41,118.27,118.34,17119.0
2025-06-10 13:50:00,118.29,118.33,118.1,118.13,29334.0,118.29,118.33,118.1,118.13,29334.0
2025-06-10 13:55:00,118.13,118.2,117.97,118.19,45284.0,118.13,118.2,117.97,118.19,45284.0
2025-06-10 14:00:00,118.19,118.26,118.07,118.19,43198.0,118.19,118.26,118.07,118.19,43198.0
2025-06-10 14:05:00,118.19,118.34,118.15,118.28,20974.0,118.19,118.34,118.15,118.28,20974.0
2025-06-10 14:10:00,118.28,118.28,117.94,117.96,9293.0,118.28,118.28,117.94,117.96,9293.0
2025-06-10 14:15:00,117.92,118.05,117.9,117.97,24119.0,117.92,118.05,117.9,117.97,24119.0
2025-06-10 14:20:00,117.98,118.05,117.81,117.89,11349.0,117.98,118.05,117.81,117.89,11349.0
2025-06-10 14:25:00,117.9,118.11,117.77,117.82,13678.0,117.9,118.11,117.77,117.82,13678.0
2025-06-10 14:30:00,117.81,117.83,117.59,117.68,7833.0,117.81,117.83,117.59,117.68,7833.0
2025-06-10 14:35:00,117.69,117.71,117.53,117.58,10569.0,117.69,117.71,117.53,117.58,10569.0
2025-06-10 14:40:00,117.58,117.61,117.41,117.44,9534.0,117.58,117.61,117.41,117.44,9534.0
2025-06-10 14:45:00,117.45,117.59,117.41,117.59,51673.0,117.45,117.59,117.41,117.59,51673.0
2025-06-10 14:50:00,117.6,117.73,117.57,117.69,18512.0,117.6,117.73,117.57,117.69,18512.0
2025-06-10 14:55:00,117.7,117.92,117.68,117.91,21268.0,117.7,117.92,117.68,117.91,21268.0
2025-06-10 15:00:00,117.93,118.07,117.93,118.04,8633.0,117.93,118.07,117.93,118.04,8633.0
2025-06-10 15:05:00,118.05,118.21,118.05,118.16,17862.0,118.05,118.21,118.05,118.16,17862.0
2025-06-10 15:10:00,118.13,118.13,118.01,118.11,8657.0,118.13,118.13,118.01,118.11,8657.0
2025-06-10 15:15:00,118.09,118.09,117.87,117.9,7253.0,118.09,118.09,117.87,117.9,7253.0
2025-06-10 15:20:00,117.91,118.0,117.82,117.88,20535.0,117.91,118.0,117.82,117.88,20535.0
2025-06-10 15:25:00,117.87,117.88,117.58,117.65,16949.0,117.87,117.88,117.58,117.65,16949.0
2025-06-10 15:30:00,117.64,117.64,117.35,117.4,19363.0,117.64,117.64,117.35,117.4,19363.0
2025-06-10 15:35:00,117.4,117.56,117.33,117.48,30451.0,117.4,117.56,117.33,117.48,30451.0
2025-06-10 15:40:00,117.46,117.6,117.44,117.59,25093.0,117.46,117.6,117.44,117.59,25093.0
2025-06-10 15:45:00,117.59,117.84,117.56,117.79,43922.0,117.59,117.84,117.56,117.79,43922.0
2025-06-10 15:50:00,117.8,117.81,117.45,117.72,77205.0,117.8,117.81,117.45,117.72,77205.0
2025-06-10 15:55:00,117.73,117.95,117.73,117.88,284436.0,117.73,117.95,117.73,117.88,284436.0
2025-06-11 09:30:00,118.95,118.95,117.77,118.16,44463.0,118.95,118.95,117.77,118.16,44463.0
2025-06-11 09:35:00,117.83,118.15,117.38,118.15,12460.0,117.83,118.15,117.38,118.15,12460.0
2025-06-11 09:40:00,118.09,118.48,118.04,118.28,14371.0,118.09,118.48,118.04,118.28,14371.0
2025-06-11 09:45:00,118.19,118.34,117.77,117.97,14948.0,118.19,118.34,117.77,117.97,14948.0
2025-06-11 09:50:00,117.96,118.01,117.74,117.97,10407.0,117.96,118.01,117.74,117.97,10407.0
2025-06-11 09:55:00,117.95,118.13,117.78,117.98,8568.0,117.95,118.13,117.78,117.98,8568.0
2025-06-11 10:00:00,117.98,118.02,117.48,117.76,21506.0,117.98,118.02,117.48,117.76,21506.0
2025-06-11 10:05:00,117.82,117.83,117.37,117.54,12683.0,117.82,117.83,117.37,117.54,12683.0
2025-06-11 10:10:00,117.66,117.77,117.35,117.42,17077.0,117.66,117.77,117.35,117.42,17077.0
2025-06-11 10:15:00,117.47,117.6,117.41,117.46,7602.0,117.47,117.6,117.41,117.46,7602.0
2025-06-11 10:20:00,117.45,117.7,117.32,117.54,8961.0,117.45,117.7,117.32,117.54,8961.0
2025-06-11 10:25:00,117.49,117.54,117.36,117.44,15340.0,117.49,117.54,117.36,117.44,15340.0
2025-06-11 10:30:00,117.44,117.49,117.23,117.33,12734.0,117.44,117.49,117.23,117.33,12734.0
2025-06-11 10:35:00,117.34,117.48,117.17,117.29,11797.0,117.34,117.48,117.17,117.29,11797.0
2025-06-11 10:40:00,117.33,117.7,117.31,117.65,24836.0,117.33,117.7,117.31,117.65,24836.0
2025-06-11 10:45:00,117.7,117.74,117.54,117.54,11705.0,117.7,117.74,117.54,117.54,11705.0
2025-06-11 10:50:00,117.54,117.54,117.26,117.42,11281.0,117.54,117.54,117.26,117.42,11281.0
2025-06-11 10:55:00,117.41,117.54,117.35,117.36,5925.0,117.41,117.54,117.35,117.36,5925.0
2025-06-11 11:00:00,117.34,117.67,117.28,117.67,29153.0,117.34,117.67,117.28,117.67,29153.0
2025-06-11 11:05:00,117.67,117.8,117.33,117.39,15915.0,117.67,117.8,117.33,117.39,15915.0
2025-06-11 11:10:00,117.33,117.43,117.24,117.43,12990.0,117.33,117.43,117.24,117.43,12990.0
2025-06-11 11:15:00,117.48,117.56,117.34,117.56,6064.0,117.48,117.56,117.34,117.56,6064.0
2025-06-11 11:20:00,117.56,117.61,117.45,117.61,6015.0,117.56,117.61,117.45,117.61,6015.0
2025-06-11 11:25:00,117.61,117.67,117.56,117.61,16855.0,117.61,117.67,117.56,117.61,16855.0
2025-06-11 11:30:00,117.64,117.67,117.52,117.55,9964.0,117.64,117.67,117.52,117.55,9964.0
2025-06-11 11:35:00,117.57,117.78,117.57,117.77,6294.0,117.57,117.78,117.57,117.77,6294.0
2025-06-11 11:40:00,117.77,117.81,117.63,117.68,7066.0,117.77,117.81,117.63,117.68,7066.0
2025-06-11 11:45:00,117.65,117.79,117.64,117.78,8185.0,117.65,117.79,117.64,117.78,8185.0
2025-06-11 11:50:00,117.74,117.85,117.64,117.76,24941.0,117.74,117.85,117.64,117.76,24941.0
2025-06-11 11:55:00,117.8,117.84,117.71,117.78,5463.0,117.8,117.84,117.71,117.78,5463.0
2025-06-11 12:00:00,117.72,117.84,117.67,117.72,6863.0,117.72,117.84,117.67,117.72,6863.0
2025-06-11 12:05:00,117.72,117.72,117.53,117.59,8942.0,117.72,117.72,117.53,117.59,8942.0
2025-06-11 12:10:00,117.62,117.81,117.55,117.66,7839.0,117.62,117.81,117.55,117.66,7839.0
2025-06-11 12:15:00,117.67,117.72,117.54,117.59,7896.0,117.67,117.72,117.54,117.59,7896.0
2025-06-11 12:20:00,117.56,117.68,117.44,117.62,7456.0,117.56,117.68,117.44,117.62,7456.0
2025-06-11 12:25:00,117.56,117.56,117.49,117.55,9427.0,117.56,117.56,117.49,117.55,9427.0
2025-06-11 12:30:00,117.58,117.62,117.41,117.41,5157.0,117.58,117.62,117.41,117.41,5157.0
2025-06-11 12:35:00,117.41,117.41,117.18,117.28,5166.0,117.41,117.41,117.18,117.28,5166.0
2025-06-11 12:40:00,117.28,117.39,117.21,117.39,6817.0,117.28,117.39,117.21,117.39,6817.0
2025-06-11 12:45:00,117.39,117.44,117.33,117.34,10239.0,117.39,117.44,117.33,117.34,10239.0
2025-06-11 12:50:00,117.34,117.48,117.33,117.46,7517.0,117.34,117.48,117.33,117.46,7517.0
2025-06-11 12:55:00,117.46,117.64,117.43,117.56,19341.0,117.46,117.64,117.43,117.56,19341.0
2025-06-11 13:00:00,117.56,117.63,117.52,117.61,8259.0,117.56,117.63,117.52,117.61,8259.0
2025-06-11 13:05:00,117.56,117.75,117.54,117.75,7733.0,117.56,117.75,117.54,117.75,7733.0
2025-06-11 13:10:00,117.76,117.79,117.65,117.69,6760.0,117.76,117.79,117.65,117.69,6760.0
2025-06-11 13:15:00,117.69,117.76,117.64,117.73,5131.0,117.69,117.76,117.64,117.73,5131.0
2025-06-11 13:20:00,117.75,117.96,117.74,117.96,13717.0,117.75,117.96,117.74,117.96,13717.0
2025-06-11 13:25:00,117.99,118.08,117.96,118.04,12219.0,117.99,118.08,117.96,118.04,12219.0
2025-06-11 13:30:00,118.04,118.13,118.0,118.12,11335.0,118.04,118.13,118.0,118.12,11335.0
2025-06-11 13:35:00,118.12,118.13,118.03,118.12,6769.0,118.12,118.13,118.03,118.12,6769.0
2025-06-11 13:40:00,118.11,118.29,118.11,118.29,8780.0,118.11,118.29,118.11,118.29,8780.0
2025-06-11 13:45:00,118.34,118.45,118.26,118.45,15928.0,118.34,118.45,118.26,118.45,15928.0
2025-06-11 13:50:00,118.46,118.72,118.44,118.71,23948.0,118.46,118.72,118.44,118.71,23948.0
2025-06-11 13:55:00,118.71,118.85,118.62,118.72,47695.0,118.71,118.85,118.62,118.72,47695.0
2025-06-11 14:00:00,118.75,118.84,118.45,118.64,30987.0,118.75,118.84,118.45,118.64,30987.0
2025-06-11 14:05:00,118.65,118.99,118.53,118.93,41920.0,118.65,118.99,118.53,118.93,41920.0
2025-06-11 14:10:00,118.92,118.92,118.54,118.54,8893.0,118.92,118.92,118.54,118.54,8893.0
2025-06-11 14:15:00,118.5,118.78,118.36,118.77,9310.0,118.5,118.78,118.36,118.77,9310.0
2025-06-11 14:20:00,118.81,119.07,118.62,119.04,13703.0,118.81,119.07,118.62,119.04,13703.0
2025-06-11 14:25:00,119.05,119.52,119.04,119.48,21466.0,119.05,119.52,119.04,119.48,21466.0
2025-06-11 14:30:00,119.44,119.44,119.09,119.36,43266.0,119.44,119.44,119.09,119.36,43266.0
2025-06-11 14:35:00,119.36,119.84,119.22,119.84,83014.0,119.36,119.84,119.22,119.84,83014.0
2025-06-11 14:40:00,119.83,120.4,119.83,120.33,54742.0,119.83,120.4,119.83,120.33,54742.0
2025-06-11 14:45:00,120.37,120.58,120.12,120.12,32423.0,120.37,120.58,120.12,120.12,32423.0
2025-06-11 14:50:00,120.13,120.14,119.81,119.99,56324.0,120.13,120.14,119.81,119.99,56324.0
2025-06-11 14:55:00,119.98,120.05,119.82,119.86,60031.0,119.98,120.05,119.82,119.86,60031.0
2025-06-11 15:00:00,119.87,119.96,119.62,119.68,22265.0,119.87,119.96,119.62,119.68,22265.0
2025-06-11 15:05:00,119.7,119.76,119.51,119.76,15580.0,119.7,119.76,119.51,119.76,15580.0
2025-06-11 15:10:00,119.78,119.87,119.73,119.82,17726.0,119.78,119.87,119.73,119.82,17726.0
2025-06-11 15:15:00,119.84,119.91,119.58,119.69,50067.0,119.84,119.91,119.58,119.69,50067.0
2025-06-11 15:20:00,119.71,120.03,119.69,120.03,42802.0,119.71,120.03,119.69,120.03,42802.0
2025-06-11 15:25:00,120.03,120.19,119.85,120.17,82927.0,120.03,120.19,119.85,120.17,82927.0
2025-06-11 15:30:00,120.14,120.17,119.68,119.71,38842.0,120.14,120.17,119.68,119.71,38842.0
2025-06-11 15:35:00,119.68,120.02,119.68,119.94,35995.0,119.68,120.02,119.68,119.94,35995.0
2025-06-11 15:40:00,119.93,120.23,119.93,120.15,31721.0,119.93,120.23,119.93,120.15,31721.0
2025-06-11 15:45:00,120.16,120.19,119.89,119.94,50365.0,120.16,120.19,119.89,119.94,50365.0
2025-06-11 15:50:00,119.96,120.04,119.6,119.67,59502.0,119.96,120.04,119.6,119.67,59502.0
2025-06-11 15:55:00,119.69,120.0,119.65,119.94,291668.0,119.69,120.0,119.65,119.94,291668.0
2025-06-12 09:30:00,119.26,119.3,118.46,118.93,39066.0,119.26,119.3,118.46,118.93,39066.0
2025-06-12 09:35:00,118.88,119.07,118.47,118.57,28108.0,118.88,119.07,118.47,118.57,28108.0
2025-06-12 09:40:00,118.73,119.39,118.6,119.28,11540.0,118.73,119.39,118.6,119.28,11540.0
2025-06-12 09:45:00,119.13,119.3,119.0,119.23,8042.0,119.13,119.3,119.0,119.23,8042.0
2025-06-12 09:50:00,119.17,119.69,119.17,119.69,9067.0,119.17,119.69,119.17,119.69,9067.0
2025-06-12 09:55:00,119.62,119.69,119.31,119.36,65694.0,119.62,119.69,119.31,119.36,65694.0
2025-06-12 10:00:00,119.46,120.08,119.46,120.04,12329.0,119.46,120.08,119.46,120.04,12329.0
2025-06-12 10:05:00,120.02,120.09,119.52,119.58,7780.0,120.02,120.09,119.52,119.58,7780.0
2025-06-12 10:10:00,119.6,119.73,119.28,119.29,5006.0,119.6,119.73,119.28,119.29,5006.0
2025-06-12 10:15:00,119.26,119.54,119.25,119.42,20492.0,119.26,119.54,119.25,119.42,20492.0
2025-06-12 10:20:00,119.37,119.77,119.24,119.77,28164.0,119.37,119.77,119.24,119.77,28164.0
2025-06-12 10:25:00,119.78,120.03,119.6,119.74,27305.0,119.78,120.03,119.6,119.74,27305.0
2025-06-12 10:30:00,119.83,120.08,119.81,120.08,13574.0,119.83,120.08,119.81,120.08,13574.0
2025-06-12 10:35:00,120.04,120.07,119.74,119.79,11384.0,120.04,120.07,119.74,119.79,11384.0
2025-06-12 10:40:00,119.79,120.03,119.75,119.92,10427.0,119.79,120.03,119.75,119.92,10427.0
2025-06-12 10:45:00,119.85,119.88,119.74,119.83,12887.0,119.85,119.88,119.74,119.83,12887.0
2025-06-12 10:50:00,119.8,119.96,119.65,119.65,5563.0,119.8,119.96,119.65,119.65,5563.0
2025-06-12 10:55:00,119.69,119.91,119.57,119.84,13302.0,119.69,119.91,119.57,119.84,13302.0
2025-06-12 11:00:00,119.84,120.05,119.74,119.98,25088.0,119.84,120.05,119.74,119.98,25088.0
2025-06-12 11:05:00,120.0,120.04,119.76,119.89,14866.0,120.0,120.04,119.76,119.89,14866.0
2025-06-12 11:10:00,119.86,119.89,119.7,119.76,23069.0,119.86,119.89,119.7,119.76,23069.0
2025-06-12 11:15:00,119.79,120.03,119.74,119.92,13888.0,119.79,120.03,119.74,119.92,13888.0
2025-06-12 11:20:00,119.99,120.18,119.94,119.99,15318.0,119.99,120.18,119.94,119.99,15318.0
2025-06-12 11:25:00,119.99,120.2,119.84,120.19,19924.0,119.99,120.2,119.84,120.19,19924.0
2025-06-12 11:30:00,120.22,120.3,120.1,120.3,9640.0,120.22,120.3,120.1,120.3,9640.0
2025-06-12 11:35:00,120.3,120.33,120.22,120.23,17652.0,120.3,120.33,120.22,120.23,17652.0
2025-06-12 11:40:00,120.24,120.38,120.15,120.38,51576.0,120.24,120.38,120.15,120.38,51576.0
2025-06-12 11:45:00,120.38,120.48,120.29,120.45,14499.0,120.38,120.48,120.29,120.45,14499.0
2025-06-12 11:50:00,120.46,120.54,120.36,120.54,9521.0,120.46,120.54,120.36,120.54,9521.0
2025-06-12 11:55:00,120.57,120.67,120.49,120.65,16887.0,120.57,120.67,120.49,120.65,16887.0
2025-06-12 12:00:00,120.65,120.65,120.49,120.63,11652.0,120.65,120.65,120.49,120.63,11652.0
2025-06-12 12:05:00,120.63,120.76,120.5,120.58,41338.0,120.63,120.76,120.5,120.58,41338.0
2025-06-12 12:10:00,120.56,120.64,120.45,120.61,7270.0,120.56,120.64,120.45,120.61,7270.0
2025-06-12 12:15:00,120.65,120.66,120.32,120.36,19782.0,120.65,120.66,120.32,120.36,19782.0
2025-06-12 12:20:00,120.36,120.38,120.03,120.18,11244.0,120.36,120.38,120.03,120.18,11244.0
2025-06-12 12:25:00,120.18,120.32,120.04,120.32,8814.0,120.18,120.32,120.04,120.32,8814.0
2025-06-12 12:30:00,120.25,120.32,120.11,120.25,11864.0,120.25,120.32,120.11,120.25,11864.0
2025-06-12 12:35:00,120.29,120.33,120.16,120.17,19754.0,120.29,120.33,120.16,120.17,19754.0
2025-06-12 12:40:00,120.22,120.34,120.0,120.12,31922.0,120.22,120.34,120.0,120.12,31922.0
2025-06-12 12:45:00,120.14,120.15,119.92,120.11,14859.0,120.14,120.15,119.92,120.11,14859.0
2025-06-12 12:50:00,120.11,120.21,119.89,120.11,36866.0,120.11,120.21,119.89,120.11,36866.0
2025-06-12 12:55:00,120.17,120.38,120.16,120.23,6996.0,120.17,120.38,120.16,120.23,6996.0
2025-06-12 13:00:00,120.28,120.44,120.28,120.3,3959.0,120.28,120.44,120.28,120.3,3959.0
2025-06-12 13:05:00,120.32,120.36,120.12,120.17,16684.0,120.32,120.36,120.12,120.17,16684.0
2025-06-12 13:10:00,120.18,120.18,120.1,120.12,2941.0,120.18,120.18,120.1,120.12,2941.0
2025-06-12 13:15:00,120.15,120.22,120.11,120.17,6935.0,120.15,120.22,120.11,120.17,6935.0
2025-06-12 13:20:00,120.17,120.17,119.97,120.05,11103.0,120.17,120.17,119.97,120.05,11103.0
2025-06-12 13:25:00,120.07,120.09,119.99,120.07,11585.0,120.07,120.09,119.99,120.07,11585.0
2025-06-12 13:30:00,120.07,120.07,119.83,120.02,33666.0,120.07,120.07,119.83,120.02,33666.0
2025-06-12 13:35:00,120.02,120.02,119.86,119.92,5770.0,120.02,120.02,119.86,119.92,5770.0
2025-06-12 13:40:00,119.93,119.93,119.75,119.84,14647.0,119.93,119.93,119.75,119.84,14647.0
2025-06-12 13:45:00,119.87,119.97,119.83,119.93,5458.0,119.87,119.97,119.83,119.93,5458.0
2025-06-12 13:50:00,119.91,120.13,119.88,120.06,17528.0,119.91,120.13,119.88,120.06,17528.0
2025-06-12 13:55:00,120.05,120.05,119.98,120.0,5245.0,120.05,120.05,119.98,120.0,5245.0
2025-06-12 14:00:00,120.03,120.09,120.0,120.02,5239.0,120.03,120.09,120.0,120.02,5239.0
2025-06-12 14:05:00,120.02,120.04,119.93,120.03,9889.0,120.02,120.04,119.93,120.03,9889.0
2025-06-12 14:10:00,120.04,120.06,119.92,120.01,11189.0,120.04,120.06,119.92,120.01,11189.0
2025-06-12 14:15:00,120.03,120.11,120.01,120.06,9122.0,120.03,120.11,120.01,120.06,9122.0
2025-06-12 14:20:00,120.06,120.06,119.77,119.77,14258.0,120.06,120.06,119.77,119.77,14258.0
2025-06-12 14:25:00,119.76,119.93,119.65,119.88,47940.0,119.76,119.93,119.65,119.88,47940.0
2025-06-12 14:30:00,119.89,119.9,119.77,119.82,26730.0,119.89,119.9,119.77,119.82,26730.0
2025-06-12 14:35:00,119.84,119.89,119.78,119.88,24975.0,119.84,119.89,119.78,119.88,24975.0
2025-06-12 14:40:00,119.9,120.04,119.84,120.01,13696.0,119.9,120.04,119.84,120.01,13696.0
2025-06-12 14:45:00,120.0,120.02,119.86,119.9,31204.0,120.0,120.02,119.86,119.9,31204.0
2025-06-12 14:50:00,119.9,120.17,119.9,120.12,58235.0,119.9,120.17,119.9,120.12,58235.0
2025-06-12 14:55:00,120.1,120.12,119.87,119.9,46655.0,120.1,120.12,119.87,119.9,46655.0
2025-06-12 15:00:00,119.87,120.01,119.82,119.94,16164.0,119.87,120.01,119.82,119.94,16164.0
2025-06-12 15:05:00,119.95,120.01,119.93,119.95,23930.0,119.95,120.01,119.93,119.95,23930.0
2025-06-12 15:10:00,119.96,120.11,119.96,120.03,25903.0,119.96,120.11,119.96,120.03,25903.0
2025-06-12 15:15:00,120.02,120.11,119.99,120.06,12014.0,120.02,120.11,119.99,120.06,12014.0
2025-06-12 15:20:00,120.07,120.11,119.99,120.03,13959.0,120.07,120.11,119.99,120.03,13959.0
2025-06-12 15:25:00,120.02,120.04,119.96,119.99,12116.0,120.02,120.04,119.96,119.99,12116.0
2025-06-12 15:30:00,120.01,120.12,119.95,120.09,17586.0,120.01,120.12,119.95,120.09,17586.0
2025-06-12 15:35:00,120.08,120.17,120.03,120.05,15309.0,120.08,120.17,120.03,120.05,15309.0
2025-06-12 15:40:00,120.05,120.14,120.04,120.14,17241.0,120.05,120.14,120.04,120.14,17241.0
2025-06-12 15:45:00,120.15,120.28,120.07,120.09,27174.0,120.15,120.28,120.07,120.09,27174.0
2025-06-12 15:50:00,120.12,120.26,119.96,120.21,35495.0,120.12,120.26,119.96,120.21,35495.0
2025-06-12 15:55:00,120.22,120.67,120.16,120.58,251217.0,120.22,120.67,120.16,120.58,251217.0
2025-06-13 09:30:00,125.24,125.25,122.86,123.22,240146.0,125.24,125.25,122.86,123.22,240146.0
2025-06-13 09:35:00,123.22,123.56,122.65,123.39,122376.0,123.22,123.56,122.65,123.39,122376.0
2025-06-13 09:40:00,123.46,124.3,122.57,123.0,111260.0,123.46,124.3,122.57,123.0,111260.0
2025-06-13 09:45:00,123.07,123.47,122.82,122.88,100151.0,123.07,123.47,122.82,122.88,100151.0
2025-06-13 09:50:00,122.84,123.33,122.69,122.88,82703.0,122.84,123.33,122.69,122.88,82703.0
2025-06-13 09:55:00,122.88,123.12,122.5,122.67,120514.0,122.88,123.12,122.5,122.67,120514.0
2025-06-13 10:00:00,122.66,123.53,122.57,123.45,85376.0,122.66,123.53,122.57,123.45,85376.0
2025-06-13 10:05:00,123.53,124.08,123.32,124.02,118142.0,123.53,124.08,123.32,124.02,118142.0
2025-06-13 10:10:00,124.02,124.07,123.54,123.69,31441.0,124.02,124.07,123.54,123.69,31441.0
2025-06-13 10:15:00,123.76,124.13,123.61,123.89,43317.0,123.76,124.13,123.61,123.89,43317.0
2025-06-13 10:20:00,123.93,124.76,123.91,124.61,57002.0,123.93,124.76,123.91,124.61,57002.0
2025-06-13 10:25:00,124.72,125.05,124.58,125.05,56858.0,124.72,125.05,124.58,125.05,56858.0
2025-06-13 10:30:00,125.05,125.12,124.49,124.62,67899.0,125.05,125.12,124.49,124.62,67899.0
2025-06-13 10:35:00,124.58,124.66,124.32,124.57,54751.0,124.58,124.66,124.32,124.57,54751.0
2025-06-13 10:40:00,124.54,124.72,124.16,124.32,30628.0,124.54,124.72,124.16,124.32,30628.0
2025-06-13 10:45:00,124.27,124.58,124.23,124.52,20495.0,124.27,124.58,124.23,124.52,20495.0
2025-06-13 10:50:00,124.48,124.55,123.79,123.94,47357.0,124.48,124.55,123.79,123.94,47357.0
2025-06-13 10:55:00,123.89,124.02,123.43,123.85,134990.0,123.89,124.02,123.43,123.85,134990.0
2025-06-13 11:00:00,123.86,124.23,123.46,123.57,31841.0,123.86,124.23,123.46,123.57,31841.0
2025-06-13 11:05:00,123.58,124.02,123.58,123.92,27745.0,123.58,124.02,123.58,123.92,27745.0
2025-06-13 11:10:00,124.01,124.28,123.89,124.18,80303.0,124.01,124.28,123.89,124.18,80303.0
2025-06-13 11:15:00,124.2,124.49,124.13,124.49,58177.0,124.2,124.49,124.13,124.49,58177.0
2025-06-13 11:20:00,124.5,124.62,124.36,124.45,35443.0,124.5,124.62,124.36,124.45,35443.0
2025-06-13 11:25:00,124.45,124.48,124.24,124.47,43972.0,124.45,124.48,124.24,124.47,43972.0
2025-06-13 11:30:00,124.44,124.57,124.33,124.37,67026.0,124.44,124.57,124.33,124.37,67026.0
2025-06-13 11:35:00,124.37,124.48,124.24,124.35,35977.0,124.37,124.48,124.24,124.35,35977.0
2025-06-13 11:40:00,124.34,124.46,124.24,124.33,12302.0,124.34,124.46,124.24,124.33,12302.0
2025-06-13 11:45:00,124.35,124.63,124.29,124.32,30971.0,124.35,124.63,124.29,124.32,30971.0
2025-06-13 11:50:00,124.35,124.73,124.35,124.68,22879.0,124.35,124.73,124.35,124.68,22879.0
2025-06-13 11:55:00,124.64,124.64,124.39,124.48,25683.0,124.64,124.64,124.39,124.48,25683.0
2025-06-13 12:00:00,124.46,124.57,124.31,124.41,46671.0,124.46,124.57,124.31,124.41,46671.0
2025-06-13 12:05:00,124.42,124.45,124.2,124.2,24088.0,124.42,124.45,124.2,124.2,24088.0
2025-06-13 12:10:00,124.23,124.48,124.22,124.28,30587.0,124.23,124.48,124.22,124.28,30587.0
2025-06-13 12:15:00,124.28,124.55,124.27,124.3,40059.0,124.28,124.55,124.27,124.3,40059.0
2025-06-13 12:20:00,124.31,124.43,124.17,124.36,81393.0,124.31,124.43,124.17,124.36,81393.0
2025-06-13 12:25:00,124.33,124.37,123.66,123.69,51432.0,124.33,124.37,123.66,123.69,51432.0
2025-06-13 12:30:00,123.71,124.14,123.71,124.05,26550.0,123.71,124.14,123.71,124.05,26550.0
2025-06-13 12:35:00,124.05,124.44,123.99,124.39,17374.0,124.05,124.44,123.99,124.39,17374.0
2025-06-13 12:40:00,124.39,124.58,124.3,124.48,44727.0,124.39,124.58,124.3,124.48,44727.0
2025-06-13 12:45:00,124.48,124.49,124.13,124.23,57194.0,124.48,124.49,124.13,124.23,57194.0
2025-06-13 12:50:00,124.27,124.57,124.25,124.57,27668.0,124.27,124.57,124.25,124.57,27668.0
2025-06-13 12:55:00,124.55,124.67,124.53,124.54,17515.0,124.55,124.67,124.53,124.54,17515.0
2025-06-13 13:00:00,124.56,124.71,124.52,124.56,27293.0,124.56,124.71,124.52,124.56,27293.0
2025-06-13 13:05:00,124.6,124.74,124.6,124.72,8867.0,124.6,124.74,124.6,124.72,8867.0
2025-06-13 13:10:00,124.72,124.85,124.55,124.63,17086.0,124.72,124.85,124.55,124.63,17086.0
2025-06-13 13:15:00,124.58,124.66,124.47,124.57,18614.0,124.58,124.66,124.47,124.57,18614.0
2025-06-13 13:20:00,124.59,124.71,124.49,124.5,12537.0,124.59,124.71,124.49,124.5,12537.0
2025-06-13 13:25:00,124.5,124.54,124.36,124.46,18902.0,124.5,124.54,124.36,124.46,18902.0
2025-06-13 13:30:00,124.45,124.54,124.2,124.2,17182.0,124.45,124.54,124.2,124.2,17182.0
2025-06-13 13:35:00,124.22,124.3,124.08,124.09,18028.0,124.22,124.3,124.08,124.09,18028.0
2025-06-13 13:40:00,124.12,124.33,124.09,124.19,34150.0,124.12,124.33,124.09,124.19,34150.0
2025-06-13 13:45:00,124.24,124.36,124.03,124.03,18074.0,124.24,124.36,124.03,124.03,18074.0
2025-06-13 13:50:00,124.06,124.53,124.03,124.44,26152.0,124.06,124.53,124.03,124.44,26152.0
2025-06-13 13:55:00,124.45,124.64,124.4,124.6,19028.0,124.45,124.64,124.4,124.6,19028.0
2025-06-13 14:00:00,124.55,124.67,124.45,124.61,23718.0,124.55,124.67,124.45,124.61,23718.0
2025-06-13 14:05:00,124.61,124.9,124.51,124.77,19641.0,124.61,124.9,124.51,124.77,19641.0
2025-06-13 14:10:00,124.75,124.87,124.51,124.56,11313.0,124.75,124.87,124.51,124.56,11313.0
2025-06-13 14:15:00,124.6,124.84,124.53,124.81,20739.0,124.6,124.84,124.53,124.81,20739.0
2025-06-13 14:20:00,124.8,124.84,124.41,124.79,21303.0,124.8,124.84,124.41,124.79,21303.0
2025-06-13 14:25:00,124.79,124.9,124.61,124.85,28388.0,124.79,124.9,124.61,124.85,28388.0
2025-06-13 14:30:00,124.84,124.98,124.8,124.98,25351.0,124.84,124.98,124.8,124.98,25351.0
2025-06-13 14:35:00,124.95,125.11,124.9,125.11,40669.0,124.95,125.11,124.9,125.11,40669.0
2025-06-13 14:40:00,125.14,125.29,124.97,125.29,77804.0,125.14,125.29,124.97,125.29,77804.0
2025-06-13 14:45:00,125.29,125.47,125.26,125.3,59769.0,125.29,125.47,125.26,125.3,59769.0
2025-06-13 14:50:00,125.32,125.41,125.22,125.35,37376.0,125.32,125.41,125.22,125.35,37376.0
2025-06-13 14:55:00,125.33,125.55,125.21,125.48,34009.0,125.33,125.55,125.21,125.48,34009.0
2025-06-13 15:00:00,125.49,125.57,125.28,125.43,38866.0,125.49,125.57,125.28,125.43,38866.0
2025-06-13 15:05:00,125.46,125.67,125.45,125.64,62476.0,125.46,125.67,125.45,125.64,62476.0
2025-06-13 15:10:00,125.64,125.84,125.63,125.78,58845.0,125.64,125.84,125.63,125.78,58845.0
2025-06-13 15:15:00,125.79,125.88,125.62,125.68,46690.0,125.79,125.88,125.62,125.68,46690.0
2025-06-13 15:20:00,125.66,125.66,125.17,125.2,44783.0,125.66,125.66,125.17,125.2,44783.0
2025-06-13 15:25:00,125.22,125.42,125.16,125.34,37374.0,125.22,125.42,125.16,125.34,37374.0
2025-06-13 15:30:00,125.4,125.46,125.0,125.03,68801.0,125.4,125.46,125.0,125.03,68801.0
2025-06-13 15:35:00,125.02,125.22,124.87,124.97,113793.0,125.02,125.22,124.87,124.97,113793.0
2025-06-13 15:40:00,124.95,125.07,124.89,125.0,54548.0,124.95,125.07,124.89,125.0,54548.0
2025-06-13 15:45:00,125.0,125.05,124.68,124.72,82852.0,125.0,125.05,124.68,124.72,82852.0
2025-06-13 15:50:00,124.72,125.4,124.56,125.37,321332.0,124.72,125.4,124.56,125.37,321332.0
2025-06-13 15:55:00,125.35,125.66,125.22,125.3,564443.0,125.35,125.66,125.22,125.3,564443.0
2025-06-16 09:30:00,123.39,124.87,122.26,124.57,109251.0,123.39,124.87,122.26,124.57,109251.0
2025-06-16 09:35:00,124.41,124.7,123.43,124.07,162089.0,124.41,124.7,123.43,124.07,162089.0
2025-06-16 09:40:00,124.07,124.45,123.92,123.98,51540.0,124.07,124.45,123.92,123.98,51540.0
2025-06-16 09:45:00,123.98,124.84,123.97,124.53,27066.0,123.98,124.84,123.97,124.53,27066.0
2025-06-16 09:50:00,124.47,124.87,123.72,123.96,40376.0,124.47,124.87,123.72,123.96,40376.0
2025-06-16 09:55:00,123.98,123.98,122.42,122.52,35278.0,123.98,123.98,122.42,122.52,35278.0
2025-06-16 10:00:00,122.52,123.11,122.3,122.84,155415.0,122.52,123.11,122.3,122.84,155415.0
2025-06-16 10:05:00,122.78,123.34,122.77,123.17,34931.0,122.78,123.34,122.77,123.17,34931.0
2025-06-16 10:10:00,123.17,123.44,122.98,123.03,25806.0,123.17,123.44,122.98,123.03,25806.0
2025-06-16 10:15:00,123.15,123.24,122.51,122.98,22784.0,123.15,123.24,122.51,122.98,22784.0
2025-06-16 10:20:00,123.02,123.25,122.73,122.89,30393.0,123.02,123.25,122.73,122.89,30393.0
2025-06-16 10:25:00,122.89,122.89,122.42,122.45,19591.0,122.89,122.89,122.42,122.45,19591.0
2025-06-16 10:30:00,122.5,122.69,122.1,122.38,29846.0,122.5,122.69,122.1,122.38,29846.0
2025-06-16 10:35:00,122.32,122.61,122.21,122.41,186162.0,122.32,122.61,122.21,122.41,186162.0
2025-06-16 10:40:00,122.41,122.52,122.17,122.4,51167.0,122.41,122.52,122.17,122.4,51167.0
2025-06-16 10:45:00,122.42,122.64,122.31,122.43,21388.0,122.42,122.64,122.31,122.43,21388.0
2025-06-16 10:50:00,122.41,122.51,122.15,122.15,15159.0,122.41,122.51,122.15,122.15,15159.0
2025-06-16 10:55:00,122.19,122.27,121.93,122.1,14055.0,122.19,122.27,121.93,122.1,14055.0
2025-06-16 11:00:00,122.04,122.19,121.85,122.19,11643.0,122.04,122.19,121.85,122.19,11643.0
2025-06-16 11:05:00,122.17,122.35,122.06,122.11,13492.0,122.17,122.35,122.06,122.11,13492.0
2025-06-16 11:10:00,122.11,122.18,121.98,122.03,19169.0,122.11,122.18,121.98,122.03,19169.0
2025-06-16 11:15:00,122.05,122.12,121.79,121.97,13965.0,122.05,122.12,121.79,121.97,13965.0
2025-06-16 11:20:00,122.01,122.08,121.72,121.77,15234.0,122.01,122.08,121.72,121.77,15234.0
2025-06-16 11:25:00,121.73,122.06,121.66,121.99,43529.0,121.73,122.06,121.66,121.99,43529.0
2025-06-16 11:30:00,122.0,122.18,121.98,122.09,8845.0,122.0,122.18,121.98,122.09,8845.0
2025-06-16 11:35:00,122.12,122.12,121.78,121.9,19545.0,122.12,122.12,121.78,121.9,19545.0
2025-06-16 11:40:00,121.94,122.47,121.85,122.41,22646.0,121.94,122.47,121.85,122.41,22646.0
2025-06-16 11:45:00,122.34,122.46,122.34,122.42,9804.0,122.34,122.46,122.34,122.42,9804.0
2025-06-16 11:50:00,122.38,122.48,122.28,122.4,7093.0,122.38,122.48,122.28,122.4,7093.0
2025-06-16 11:55:00,122.38,122.46,122.24,122.44,20328.0,122.38,122.46,122.24,122.44,20328.0
2025-06-16 12:00:00,122.42,122.42,122.12,122.34,28646.0,122.42,122.42,122.12,122.34,28646.0
2025-06-16 12:05:00,122.4,122.67,122.37,122.51,17920.0,122.4,122.67,122.37,122.51,17920.0
2025-06-16 12:10:00,122.51,122.57,122.43,122.5,15303.0,122.51,122.57,122.43,122.5,15303.0
2025-06-16 12:15:00,122.44,122.86,122.44,122.86,18120.0,122.44,122.86,122.44,122.86,18120.0
2025-06-16 12:20:00,122.86,123.0,122.66,122.84,32209.0,122.86,123.0,122.66,122.84,32209.0
2025-06-16 12:25:00,122.84,123.07,122.84,122.88,33376.0,122.84,123.07,122.84,122.88,33376.0
2025-06-16 12:30:00,122.88,122.94,122.79,122.88,10919.0,122.88,122.94,122.79,122.88,10919.0
2025-06-16 12:35:00,122.89,122.9,122.75,122.82,7416.0,122.89,122.9,122.75,122.82,7416.0
2025-06-16 12:40:00,122.79,122.87,122.76,122.81,6628.0,122.79,122.87,122.76,122.81,6628.0
2025-06-16 12:45:00,122.78,122.95,122.74,122.78,10893.0,122.78,122.95,122.74,122.78,10893.0
2025-06-16 12:50:00,122.81,122.88,122.77,122.82,6217.0,122.81,122.88,122.77,122.82,6217.0
2025-06-16 12:55:00,122.81,122.85,122.69,122.73,23371.0,122.81,122.85,122.69,122.73,23371.0
2025-06-16 13:00:00,122.73,122.81,122.64,122.79,12281.0,122.73,122.81,122.64,122.79,12281.0
2025-06-16 13:05:00,122.76,122.97,122.75,122.92,33375.0,122.76,122.97,122.75,122.92,33375.0
2025-06-16 13:10:00,122.88,122.9,122.62,122.63,24372.0,122.88,122.9,122.62,122.63,24372.0
2025-06-16 13:15:00,122.63,122.71,122.53,122.58,21076.0,122.63,122.71,122.53,122.58,21076.0
2025-06-16 13:20:00,122.59,122.59,122.38,122.45,14346.0,122.59,122.59,122.38,122.45,14346.0
2025-06-16 13:25:00,122.41,122.61,122.23,122.58,12439.0,122.41,122.61,122.23,122.58,12439.0
2025-06-16 13:30:00,122.59,122.9,122.53,122.86,9262.0,122.59,122.9,122.53,122.86,9262.0
2025-06-16 13:35:00,122.86,122.98,122.78,122.92,16610.0,122.86,122.98,122.78,122.92,16610.0
2025-06-16 13:40:00,122.95,122.99,122.82,122.9,8023.0,122.95,122.99,122.82,122.9,8023.0
2025-06-16 13:45:00,122.9,122.94,122.78,122.8,6261.0,122.9,122.94,122.78,122.8,6261.0
2025-06-16 13:50:00,122.81,122.94,122.8,122.82,6335.0,122.81,122.94,122.8,122.82,6335.0
2025-06-16 13:55:00,122.84,122.87,122.65,122.71,6688.0,122.84,122.87,122.65,122.71,6688.0
2025-06-16 14:00:00,122.71,122.84,122.66,122.78,16767.0,122.71,122.84,122.66,122.78,16767.0
2025-06-16 14:05:00,122.78,122.86,122.72,122.84,8026.0,122.78,122.86,122.72,122.84,8026.0
2025-06-16 14:10:00,122.82,123.05,122.72,122.94,15745.0,122.82,123.05,122.72,122.94,15745.0
2025-06-16 14:15:00,123.06,123.11,122.79,122.85,24160.0,123.06,123.11,122.79,122.85,24160.0
2025-06-16 14:20:00,122.84,123.0,122.8,122.87,19953.0,122.84,123.0,122.8,122.87,19953.0
2025-06-16 14:25:00,122.87,122.97,122.73,122.77,32046.0,122.87,122.97,122.73,122.77,32046.0
2025-06-16 14:30:00,122.77,122.82,122.73,122.77,10522.0,122.77,122.82,122.73,122.77,10522.0
2025-06-16 14:35:00,122.77,122.89,122.73,122.78,12754.0,122.77,122.89,122.73,122.78,12754.0
2025-06-16 14:40:00,122.78,122.88,122.7,122.74,21610.0,122.78,122.88,122.7,122.74,21610.0
2025-06-16 14:45:00,122.73,122.74,122.55,122.62,13368.0,122.73,122.74,122.55,122.62,13368.0
2025-06-16 14:50:00,122.61,122.65,122.54,122.56,12626.0,122.61,122.65,122.54,122.56,12626.0
2025-06-16 14:55:00,122.59,122.78,122.56,122.71,21613.0,122.59,122.78,122.56,122.71,21613.0
2025-06-16 15:00:00,122.71,122.8,122.63,122.63,10626.0,122.71,122.8,122.63,122.63,10626.0
2025-06-16 15:05:00,122.63,122.68,122.59,122.65,10050.0,122.63,122.68,122.59,122.65,10050.0
2025-06-16 15:10:00,122.64,122.72,122.51,122.62,19248.0,122.64,122.72,122.51,122.62,19248.0
2025-06-16 15:15:00,122.62,122.64,122.5,122.54,14213.0,122.62,122.64,122.5,122.54,14213.0
2025-06-16 15:20:00,122.52,122.6,122.46,122.53,15732.0,122.52,122.6,122.46,122.53,15732.0
2025-06-16 15:25:00,122.54,122.69,122.53,122.59,9869.0,122.54,122.69,122.53,122.59,9869.0
2025-06-16 15:30:00,122.59,122.59,122.32,122.36,26498.0,122.59,122.59,122.32,122.36,26498.0
2025-06-16 15:35:00,122.35,122.51,122.35,122.49,19631.0,122.35,122.51,122.35,122.49,19631.0
2025-06-16 15:40:00,122.48,122.77,122.47,122.74,43564.0,122.48,122.77,122.47,122.74,43564.0
2025-06-16 15:45:00,122.75,122.83,122.71,122.78,47085.0,122.75,122.83,122.71,122.78,47085.0
2025-06-16 15:50:00,122.76,123.23,122.73,123.2,55967.0,122.76,123.23,122.73,123.2,55967.0
2025-06-16 15:55:00,123.21,123.35,123.07,123.22,550388.0,123.21,123.35,123.07,123.22,550388.0
2025-06-17 09:30:00,124.59,125.24,123.82,125.24,134369.0,124.59,125.24,123.82,125.24,134369.0
2025-06-17 09:35:00,125.2,125.96,125.18,125.38,23913.0,125.2,125.96,125.18,125.38,23913.0
2025-06-17 09:40:00,125.45,125.63,125.22,125.28,18932.0,125.45,125.63,125.22,125.28,18932.0
2025-06-17 09:45:00,125.34,125.56,125.24,125.28,37705.0,125.34,125.56,125.24,125.28,37705.0
2025-06-17 09:50:00,125.31,125.91,125.3,125.55,36695.0,125.31,125.91,125.3,125.55,36695.0
2025-06-17 09:55:00,125.55,125.67,125.32,125.33,17962.0,125.55,125.67,125.32,125.33,17962.0
2025-06-17 10:00:00,125.34,125.43,124.93,125.05,26888.0,125.34,125.43,124.93,125.05,26888.0
2025-06-17 10:05:00,125.05,125.16,124.7,125.07,22274.0,125.05,125.16,124.7,125.07,22274.0
2025-06-17 10:10:00,125.02,125.03,124.71,124.98,6861.0,125.02,125.03,124.71,124.98,6861.0
2025-06-17 10:15:00,125.0,125.11,124.64,124.76,10522.0,125.0,125.11,124.64,124.76,10522.0
2025-06-17 10:20:00,124.78,125.09,124.72,124.95,9943.0,124.78,125.09,124.72,124.95,9943.0
2025-06-17 10:25:00,125.02,125.2,124.97,125.2,13069.0,125.02,125.2,124.97,125.2,13069.0
2025-06-17 10:30:00,125.16,125.25,124.91,124.96,15430.0,125.16,125.25,124.91,124.96,15430.0
2025-06-17 10:35:00,124.96,125.08,124.88,124.98,9966.0,124.96,125.08,124.88,124.98,9966.0
2025-06-17 10:40:00,124.97,125.0,124.74,124.86,14735.0,124.97,125.0,124.74,124.86,14735.0
2025-06-17 10:45:00,124.91,124.91,124.75,124.76,5545.0,124.91,124.91,124.75,124.76,5545.0
2025-06-17 10:50:00,124.78,124.85,124.48,124.5,13975.0,124.78,124.85,124.48,124.5,13975.0
2025-06-17 10:55:00,124.56,124.74,124.51,124.51,6035.0,124.56,124.74,124.51,124.51,6035.0
2025-06-17 11:00:00,124.48,124.5,124.27,124.48,9746.0,124.48,124.5,124.27,124.48,9746.0
2025-06-17 11:05:00,124.45,124.75,124.32,124.63,9134.0,124.45,124.75,124.32,124.63,9134.0
2025-06-17 11:10:00,124.72,124.77,124.57,124.74,23279.0,124.72,124.77,124.57,124.74,23279.0
2025-06-17 11:15:00,124.78,124.86,124.64,124.82,32228.0,124.78,124.86,124.64,124.82,32228.0
2025-06-17 11:20:00,124.79,124.79,124.47,124.57,17723.0,124.79,124.79,124.47,124.57,17723.0
2025-06-17 11:25:00,124.57,124.57,124.34,124.34,11592.0,124.57,124.57,124.34,124.34,11592.0
2025-06-17 11:30:00,124.31,124.32,124.06,124.14,9925.0,124.31,124.32,124.06,124.14,9925.0
2025-06-17 11:35:00,124.14,124.14,123.73,123.83,15712.0,124.14,124.14,123.73,123.83,15712.0
2025-06-17 11:40:00,123.84,123.96,123.64,123.93,11470.0,123.84,123.96,123.64,123.93,11470.0
2025-06-17 11:45:00,124.01,124.25,123.99,124.21,20091.0,124.01,124.25,123.99,124.21,20091.0
2025-06-17 11:50:00,124.2,124.37,124.19,124.27,11138.0,124.2,124.37,124.19,124.27,11138.0
2025-06-17 11:55:00,124.28,124.49,124.27,124.45,16288.0,124.28,124.49,124.27,124.45,16288.0
2025-06-17 12:00:00,124.46,124.63,124.4,124.45,19849.0,124.46,124.63,124.4,124.45,19849.0
2025-06-17 12:05:00,124.48,124.59,124.25,124.26,14086.0,124.48,124.59,124.25,124.26,14086.0
2025-06-17 12:10:00,124.28,124.28,124.02,124.23,11996.0,124.28,124.28,124.02,124.23,11996.0
2025-06-17 12:15:00,124.23,124.32,124.12,124.23,7006.0,124.23,124.32,124.12,124.23,7006.0
2025-06-17 12:20:00,124.2,124.42,124.11,124.39,10735.0,124.2,124.42,124.11,124.39,10735.0
2025-06-17 12:25:00,124.42,124.42,124.26,124.3,7691.0,124.42,124.42,124.26,124.3,7691.0
2025-06-17 12:30:00,124.33,124.57,124.31,124.57,13048.0,124.33,124.57,124.31,124.57,13048.0
2025-06-17 12:35:00,124.57,124.65,124.5,124.53,13153.0,124.57,124.65,124.5,124.53,13153.0
2025-06-17 12:40:00,124.55,124.76,124.43,124.52,18787.0,124.55,124.76,124.43,124.52,18787.0
2025-06-17 12:45:00,124.53,124.68,124.5,124.67,22667.0,124.53,124.68,124.5,124.67,22667.0
2025-06-17 12:50:00,124.64,124.66,124.4,124.54,12794.0,124.64,124.66,124.4,124.54,12794.0
2025-06-17 12:55:00,124.59,124.64,124.22,124.33,24693.0,124.59,124.64,124.22,124.33,24693.0
2025-06-17 13:00:00,124.32,124.56,124.31,124.49,12982.0,124.32,124.56,124.31,124.49,12982.0
2025-06-17 13:05:00,124.48,124.5,124.25,124.4,10886.0,124.48,124.5,124.25,124.4,10886.0
2025-06-17 13:10:00,124.4,124.74,124.37,124.65,15089.0,124.4,124.74,124.37,124.65,15089.0
2025-06-17 13:15:00,124.61,124.87,124.55,124.85,10553.0,124.61,124.87,124.55,124.85,10553.0
2025-06-17 13:20:00,124.9,124.97,124.79,124.89,16835.0,124.9,124.97,124.79,124.89,16835.0
2025-06-17 13:25:00,124.85,125.04,124.82,125.02,11140.0,124.85,125.04,124.82,125.02,11140.0
2025-06-17 13:30:00,124.95,125.13,124.95,125.12,16714.0,124.95,125.13,124.95,125.12,16714.0
2025-06-17 13:35:00,125.08,125.15,124.9,125.14,12306.0,125.08,125.15,124.9,125.14,12306.0
2025-06-17 13:40:00,125.14,125.21,125.02,125.08,26856.0,125.14,125.21,125.02,125.08,26856.0
2025-06-17 13:45:00,125.09,125.13,124.94,125.02,18656.0,125.09,125.13,124.94,125.02,18656.0
2025-06-17 13:50:00,125.02,125.16,124.81,124.89,21522.0,125.02,125.16,124.81,124.89,21522.0
2025-06-17 13:55:00,124.9,124.95,124.78,124.79,23898.0,124.9,124.95,124.78,124.79,23898.0
2025-06-17 14:00:00,124.76,124.92,124.69,124.87,16849.0,124.76,124.92,124.69,124.87,16849.0
2025-06-17 14:05:00,124.88,124.92,124.72,124.78,15645.0,124.88,124.92,124.72,124.78,15645.0
2025-06-17 14:10:00,124.79,125.02,124.79,124.96,8062.0,124.79,125.02,124.79,124.96,8062.0
2025-06-17 14:15:00,124.99,125.02,124.83,125.0,4330.0,124.99,125.02,124.83,125.0,4330.0
2025-06-17 14:20:00,125.01,125.29,125.01,125.22,10319.0,125.01,125.29,125.01,125.22,10319.0
2025-06-17 14:25:00,125.21,125.31,125.1,125.15,11664.0,125.21,125.31,125.1,125.15,11664.0
2025-06-17 14:30:00,125.13,125.27,125.05,125.21,9856.0,125.13,125.27,125.05,125.21,9856.0
2025-06-17 14:35:00,125.23,125.32,125.11,125.11,14822.0,125.23,125.32,125.11,125.11,14822.0
2025-06-17 14:40:00,125.14,125.14,124.99,125.06,8434.0,125.14,125.14,124.99,125.06,8434.0
2025-06-17 14:45:00,125.06,125.17,124.94,124.97,8317.0,125.06,125.17,124.94,124.97,8317.0
2025-06-17 14:50:00,124.96,125.0,124.88,124.96,7095.0,124.96,125.0,124.88,124.96,7095.0
2025-06-17 14:55:00,124.98,125.02,124.84,124.86,6753.0,124.98,125.02,124.84,124.86,6753.0
2025-06-17 15:00:00,124.82,124.89,124.77,124.83,8127.0,124.82,124.89,124.77,124.83,8127.0
2025-06-17 15:05:00,124.77,124.94,124.73,124.82,29157.0,124.77,124.94,124.73,124.82,29157.0
2025-06-17 15:10:00,124.83,124.86,124.56,124.58,21846.0,124.83,124.86,124.56,124.58,21846.0
2025-06-17 15:15:00,124.56,124.57,124.31,124.39,19193.0,124.56,124.57,124.31,124.39,19193.0
2025-06-17 15:20:00,124.39,124.56,124.39,124.47,25863.0,124.39,124.56,124.39,124.47,25863.0
2025-06-17 15:25:00,124.46,124.49,124.35,124.37,69752.0,124.46,124.49,124.35,124.37,69752.0
2025-06-17 15:30:00,124.4,124.46,124.25,124.35,31491.0,124.4,124.46,124.25,124.35,31491.0
2025-06-17 15:35:00,124.36,124.42,124.06,124.07,12758.0,124.36,124.42,124.06,124.07,12758.0
2025-06-17 15:40:00,124.07,124.11,123.8,124.01,29054.0,124.07,124.11,123.8,124.01,29054.0
2025-06-17 15:45:00,124.01,124.29,124.0,124.28,42666.0,124.01,124.29,124.0,124.28,42666.0
2025-06-17 15:50:00,124.31,124.45,124.16,124.36,199840.0,124.31,124.45,124.16,124.36,199840.0
2025-06-17 15:55:00,124.4,124.82,124.35,124.65,291122.0,124.4,124.82,124.35,124.65,291122.0
2025-06-18 09:30:00,125.0,126.49,124.55,126.43,103811.0,125.0,126.49,124.55,126.43,103811.0
2025-06-18 09:35:00,126.43,126.67,125.97,126.07,77098.0,126.43,126.67,125.97,126.07,77098.0
2025-06-18 09:40:00,126.0,126.49,125.87,126.46,84210.0,126.0,126.49,125.87,126.46,84210.0
2025-06-18 09:45:00,126.39,126.71,126.2,126.7,115613.0,126.39,126.71,126.2,126.7,115613.0
2025-06-18 09:50:00,126.67,126.69,126.24,126.58,29504.0,126.67,126.69,126.24,126.58,29504.0
2025-06-18 09:55:00,126.61,126.73,126.36,126.61,35768.0,126.61,126.73,126.36,126.61,35768.0
2025-06-18 10:00:00,126.6,126.6,125.91,126.15,54686.0,126.6,126.6,125.91,126.15,54686.0
2025-06-18 10:05:00,126.15,126.21,125.63,125.81,62085.0,126.15,126.21,125.63,125.81,62085.0
2025-06-18 10:10:00,125.91,126.13,125.42,125.44,51230.0,125.91,126.13,125.42,125.44,51230.0
2025-06-18 10:15:00,125.37,125.37,124.56,124.58,45731.0,125.37,125.37,124.56,124.58,45731.0
2025-06-18 10:20:00,124.41,124.72,124.22,124.6,37037.0,124.41,124.72,124.22,124.6,37037.0
2025-06-18 10:25:00,124.62,124.86,124.52,124.62,21395.0,124.62,124.86,124.52,124.62,21395.0
2025-06-18 10:30:00,124.7,124.92,124.44,124.46,41810.0,124.7,124.92,124.44,124.46,41810.0
2025-06-18 10:35:00,124.41,124.55,124.12,124.52,25110.0,124.41,124.55,124.12,124.52,25110.0
2025-06-18 10:40:00,124.49,124.53,123.84,124.06,43250.0,124.49,124.53,123.84,124.06,43250.0
2025-06-18 10:45:00,124.06,124.2,123.55,123.77,37066.0,124.06,124.2,123.55,123.77,37066.0
2025-06-18 10:50:00,123.74,124.24,123.74,124.2,126314.0,123.74,124.24,123.74,124.2,126314.0
2025-06-18 10:55:00,124.11,124.3,123.99,124.05,53131.0,124.11,124.3,123.99,124.05,53131.0
2025-06-18 11:00:00,124.05,124.4,124.03,124.36,32105.0,124.05,124.4,124.03,124.36,32105.0
2025-06-18 11:05:00,124.32,124.34,124.17,124.33,13767.0,124.32,124.34,124.17,124.33,13767.0
2025-06-18 11:10:00,124.33,124.47,123.91,123.95,44682.0,124.33,124.47,123.91,123.95,44682.0
2025-06-18 11:15:00,123.97,123.98,123.55,123.68,38193.0,123.97,123.98,123.55,123.68,38193.0
2025-06-18 11:20:00,123.62,123.82,123.61,123.76,18623.0,123.62,123.82,123.61,123.76,18623.0
2025-06-18 11:25:00,123.71,123.77,123.46,123.64,14473.0,123.71,123.77,123.46,123.64,14473.0
2025-06-18 11:30:00,123.63,123.75,123.53,123.67,14046.0,123.63,123.75,123.53,123.67,14046.0
2025-06-18 11:35:00,123.76,123.93,123.65,123.93,29472.0,123.76,123.93,123.65,123.93,29472.0
2025-06-18 11:40:00,123.99,124.08,123.9,123.98,47443.0,123.99,124.08,123.9,123.98,47443.0
2025-06-18 11:45:00,123.98,124.1,123.72,123.79,33124.0,123.98,124.1,123.72,123.79,33124.0
2025-06-18 11:50:00,123.76,123.84,123.6,123.7,35348.0,123.76,123.84,123.6,123.7,35348.0
2025-06-18 11:55:00,123.73,124.01,123.73,123.9,13015.0,123.73,124.01,123.73,123.9,13015.0
2025-06-18 12:00:00,123.89,123.95,123.5,123.62,25511.0,123.89,123.95,123.5,123.62,25511.0
2025-06-18 12:05:00,123.58,123.58,123.2,123.28,26754.0,123.58,123.58,123.2,123.28,26754.0
2025-06-18 12:10:00,123.24,123.74,123.22,123.74,28815.0,123.24,123.74,123.22,123.74,28815.0
2025-06-18 12:15:00,123.74,123.8,123.57,123.76,22914.0,123.74,123.8,123.57,123.76,22914.0
2025-06-18 12:20:00,123.77,123.92,123.68,123.86,19488.0,123.77,123.92,123.68,123.86,19488.0
2025-06-18 12:25:00,123.9,123.93,123.84,123.87,15945.0,123.9,123.93,123.84,123.87,15945.0
2025-06-18 12:30:00,123.87,124.06,123.86,124.05,7924.0,123.87,124.06,123.86,124.05,7924.0
2025-06-18 12:35:00,124.03,124.04,123.84,123.93,7299.0,124.03,124.04,123.84,123.93,7299.0
2025-06-18 12:40:00,123.9,124.01,123.8,123.86,7970.0,123.9,124.01,123.8,123.86,7970.0
2025-06-18 12:45:00,123.86,123.9,123.79,123.81,4354.0,123.86,123.9,123.79,123.81,4354.0
2025-06-18 12:50:00,123.82,124.01,123.78,124.01,7610.0,123.82,124.01,123.78,124.01,7610.0
2025-06-18 12:55:00,124.03,124.07,123.96,124.05,7405.0,124.03,124.07,123.96,124.05,7405.0
2025-06-18 13:00:00,124.05,124.16,123.94,124.09,4703.0,124.05,124.16,123.94,124.09,4703.0
2025-06-18 13:05:00,124.14,124.14,123.96,124.09,5378.0,124.14,124.14,123.96,124.09,5378.0
2025-06-18 13:10:00,124.09,124.18,124.09,124.11,9875.0,124.09,124.18,124.09,124.11,9875.0
2025-06-18 13:15:00,124.1,124.15,124.05,124.09,4322.0,124.1,124.15,124.05,124.09,4322.0
2025-06-18 13:20:00,124.12,124.23,124.12,124.17,5524.0,124.12,124.23,124.12,124.17,5524.0
2025-06-18 13:25:00,124.14,124.26,124.09,124.23,7277.0,124.14,124.26,124.09,124.23,7277.0
2025-06-18 13:30:00,124.23,124.23,123.98,124.03,8178.0,124.23,124.23,123.98,124.03,8178.0
2025-06-18 13:35:00,124.06,124.08,123.85,123.93,11296.0,124.06,124.08,123.85,123.93,11296.0
2025-06-18 13:40:00,123.96,124.0,123.89,123.98,5430.0,123.96,124.0,123.89,123.98,5430.0
2025-06-18 13:45:00,123.98,123.98,123.87,123.96,8707.0,123.98,123.98,123.87,123.96,8707.0
2025-06-18 13:50:00,123.96,124.05,123.87,124.0,9395.0,123.96,124.05,123.87,124.0,9395.0
2025-06-18 13:55:00,123.98,124.04,123.74,123.74,6314.0,123.98,124.04,123.74,123.74,6314.0
2025-06-18 14:00:00,123.8,124.07,123.74,123.77,19128.0,123.8,124.07,123.74,123.77,19128.0
2025-06-18 14:05:00,123.75,124.02,123.74,123.87,21128.0,123.75,124.02,123.74,123.87,21128.0
2025-06-18 14:10:00,123.86,124.01,123.81,123.95,6059.0,123.86,124.01,123.81,123.95,6059.0
2025-06-18 14:15:00,123.98,124.12,123.97,124.01,7935.0,123.98,124.12,123.97,124.01,7935.0
2025-06-18 14:20:00,124.01,124.2,124.01,124.19,8193.0,124.01,124.2,124.01,124.19,8193.0
2025-06-18 14:25:00,124.19,124.29,124.1,124.28,8772.0,124.19,124.29,124.1,124.28,8772.0
2025-06-18 14:30:00,124.3,124.33,124.18,124.24,8193.0,124.3,124.33,124.18,124.24,8193.0
2025-06-18 14:35:00,124.22,124.22,124.07,124.15,18201.0,124.22,124.22,124.07,124.15,18201.0
2025-06-18 14:40:00,124.18,124.37,124.1,124.24,14724.0,124.18,124.37,124.1,124.24,14724.0
2025-06-18 14:45:00,124.22,124.25,123.99,123.99,40450.0,124.22,124.25,123.99,123.99,40450.0
2025-06-18 14:50:00,123.98,123.99,123.81,123.86,20289.0,123.98,123.99,123.81,123.86,20289.0
2025-06-18 14:55:00,123.89,123.92,123.65,123.73,22811.0,123.89,123.92,123.65,123.73,22811.0
2025-06-18 15:00:00,123.69,123.84,123.58,123.83,6732.0,123.69,123.84,123.58,123.83,6732.0
2025-06-18 15:05:00,123.89,123.89,123.53,123.55,7479.0,123.89,123.89,123.53,123.55,7479.0
2025-06-18 15:10:00,123.6,123.78,123.14,123.36,39380.0,123.6,123.78,123.14,123.36,39380.0
2025-06-18 15:15:00,123.41,124.0,123.41,123.95,42617.0,123.41,124.0,123.41,123.95,42617.0
2025-06-18 15:20:00,123.97,124.09,123.71,124.09,102457.0,123.97,124.09,123.71,124.09,102457.0
2025-06-18 15:25:00,124.05,124.14,123.83,123.83,26214.0,124.05,124.14,123.83,123.83,26214.0
2025-06-18 15:30:00,123.83,124.2,123.76,124.13,22734.0,123.83,124.2,123.76,124.13,22734.0
2025-06-18 15:35:00,124.13,124.24,123.95,124.2,29700.0,124.13,124.24,123.95,124.2,29700.0
2025-06-18 15:40:00,124.22,124.25,124.06,124.2,26385.0,124.22,124.25,124.06,124.2,26385.0
2025-06-18 15:45:00,124.17,124.2,124.06,124.11,47884.0,124.17,124.2,124.06,124.11,47884.0
2025-06-18 15:50:00,124.11,124.33,124.05,124.16,82462.0,124.11,124.33,124.05,124.16,82462.0
2025-06-18 15:55:00,124.18,124.2,123.73,123.78,224601.0,124.18,124.2,123.73,123.78,224601.0
2025-06-20 09:30:00,123.99,125.45,123.8,124.85,579830.0,123.99,125.45,123.8,124.85,579830.0
2025-06-20 09:35:00,124.79,125.5,124.54,124.65,27104.0,124.79,125.5,124.54,124.65,27104.0
2025-06-20 09:40:00,124.76,125.09,124.73,124.96,20583.0,124.76,125.09,124.73,124.96,20583.0
2025-06-20 09:45:00,124.98,125.19,124.75,125.18,16249.0,124.98,125.19,124.75,125.18,16249.0
2025-06-20 09:50:00,125.18,125.21,124.73,124.9,8190.0,125.18,125.21,124.73,124.9,8190.0
2025-06-20 09:55:00,124.89,124.99,124.62,124.7,6022.0,124.89,124.99,124.62,124.7,6022.0
2025-06-20 10:00:00,124.76,125.01,124.68,124.96,9809.0,124.76,125.01,124.68,124.96,9809.0
2025-06-20 10:05:00,124.96,125.22,124.88,125.1,40167.0,124.96,125.22,124.88,125.1,40167.0
2025-06-20 10:10:00,125.06,125.48,124.98,125.4,9260.0,125.06,125.48,124.98,125.4,9260.0
2025-06-20 10:15:00,125.39,125.45,125.18,125.44,11944.0,125.39,125.45,125.18,125.44,11944.0
2025-06-20 10:20:00,125.5,125.5,125.23,125.36,12618.0,125.5,125.5,125.23,125.36,12618.0
2025-06-20 10:25:00,125.39,125.43,125.11,125.27,11316.0,125.39,125.43,125.11,125.27,11316.0
2025-06-20 10:30:00,125.24,125.35,125.15,125.17,11870.0,125.24,125.35,125.15,125.17,11870.0
2025-06-20 10:35:00,125.16,125.31,124.99,124.99,16176.0,125.16,125.31,124.99,124.99,16176.0
2025-06-20 10:40:00,125.09,125.3,124.94,125.23,32845.0,125.09,125.3,124.94,125.23,32845.0
2025-06-20 10:45:00,125.27,125.32,125.0,125.1,8023.0,125.27,125.32,125.0,125.1,8023.0
2025-06-20 10:50:00,125.1,125.31,125.02,125.3,19242.0,125.1,125.31,125.02,125.3,19242.0
2025-06-20 10:55:00,125.25,125.36,125.15,125.2,15051.0,125.25,125.36,125.15,125.2,15051.0
2025-06-20 11:00:00,125.19,125.32,125.09,125.16,32757.0,125.19,125.32,125.09,125.16,32757.0
2025-06-20 11:05:00,125.16,125.2,125.05,125.11,32253.0,125.16,125.2,125.05,125.11,32253.0
2025-06-20 11:10:00,125.11,125.25,125.01,125.17,36886.0,125.11,125.25,125.01,125.17,36886.0
2025-06-20 11:15:00,125.14,125.21,125.02,125.16,33563.0,125.14,125.21,125.02,125.16,33563.0
2025-06-20 11:20:00,125.15,125.25,124.88,124.96,24844.0,125.15,125.25,124.88,124.96,24844.0
2025-06-20 11:25:00,124.94,124.94,124.72,124.88,16100.0,124.94,124.94,124.72,124.88,16100.0
2025-06-20 11:30:00,124.88,125.14,124.88,125.14,27624.0,124.88,125.14,124.88,125.14,27624.0
2025-06-20 11:35:00,125.13,125.31,125.02,125.31,17325.0,125.13,125.31,125.02,125.31,17325.0
2025-06-20 11:40:00,125.27,125.42,125.21,125.42,7732.0,125.27,125.42,125.21,125.42,7732.0
2025-06-20 11:45:00,125.42,125.58,125.42,125.58,7906.0,125.42,125.58,125.42,125.58,7906.0
2025-06-20 11:50:00,125.58,125.62,125.44,125.48,7630.0,125.58,125.62,125.44,125.48,7630.0
2025-06-20 11:55:00,125.52,125.58,125.37,125.44,7501.0,125.52,125.58,125.37,125.44,7501.0
2025-06-20 12:00:00,125.43,125.5,125.36,125.38,7312.0,125.43,125.5,125.36,125.38,7312.0
2025-06-20 12:05:00,125.37,125.38,125.23,125.31,10013.0,125.37,125.38,125.23,125.31,10013.0
2025-06-20 12:10:00,125.29,125.32,125.18,125.24,5366.0,125.29,125.32,125.18,125.24,5366.0
2025-06-20 12:15:00,125.23,125.37,125.19,125.37,11130.0,125.23,125.37,125.19,125.37,11130.0
2025-06-20 12:20:00,125.4,125.44,125.22,125.3,19245.0,125.4,125.44,125.22,125.3,19245.0
2025-06-20 12:25:00,125.31,125.34,125.19,125.24,23464.0,125.31,125.34,125.19,125.24,23464.0
2025-06-20 12:30:00,125.23,125.29,125.19,125.24,13329.0,125.23,125.29,125.19,125.24,13329.0
2025-06-20 12:35:00,125.24,125.29,125.21,125.22,5768.0,125.24,125.29,125.21,125.22,5768.0
2025-06-20 12:40:00,125.23,125.36,125.21,125.34,4817.0,125.23,125.36,125.21,125.34,4817.0
2025-06-20 12:45:00,125.34,125.41,125.11,125.14,15759.0,125.34,125.41,125.11,125.14,15759.0
2025-06-20 12:50:00,125.13,125.22,125.1,125.12,9706.0,125.13,125.22,125.1,125.12,9706.0
2025-06-20 12:55:00,125.16,125.16,124.99,125.09,29245.0,125.16,125.16,124.99,125.09,29245.0
2025-06-20 13:00:00,125.08,125.22,124.69,124.74,11039.0,125.08,125.22,124.69,124.74,11039.0
2025-06-20 13:05:00,124.75,124.8,124.54,124.58,47755.0,124.75,124.8,124.54,124.58,47755.0
2025-06-20 13:10:00,124.57,124.77,124.55,124.65,28233.0,124.57,124.77,124.55,124.65,28233.0
2025-06-20 13:15:00,124.66,124.71,124.26,124.3,37769.0,124.66,124.71,124.26,124.3,37769.0
2025-06-20 13:20:00,124.34,124.42,124.17,124.33,14809.0,124.34,124.42,124.17,124.33,14809.0
2025-06-20 13:25:00,124.33,124.51,124.3,124.49,9142.0,124.33,124.51,124.3,124.49,9142.0
2025-06-20 13:30:00,124.41,124.57,124.19,124.2,8716.0,124.41,124.57,124.19,124.2,8716.0
2025-06-20 13:35:00,124.19,124.28,124.09,124.09,7367.0,124.19,124.28,124.09,124.09,7367.0
2025-06-20 13:40:00,124.09,124.32,124.06,124.23,10941.0,124.09,124.32,124.06,124.23,10941.0
2025-06-20 13:45:00,124.27,124.34,124.15,124.23,8060.0,124.27,124.34,124.15,124.23,8060.0
2025-06-20 13:50:00,124.24,124.27,124.1,124.19,5256.0,124.24,124.27,124.1,124.19,5256.0
2025-06-20 13:55:00,124.19,124.31,124.15,124.31,29247.0,124.19,124.31,124.15,124.31,29247.0
2025-06-20 14:00:00,124.29,124.47,124.28,124.47,10692.0,124.29,124.47,124.28,124.47,10692.0
2025-06-20 14:05:00,124.5,124.55,124.2,124.24,7194.0,124.5,124.55,124.2,124.24,7194.0
2025-06-20 14:10:00,124.26,124.33,124.19,124.32,7923.0,124.26,124.33,124.19,124.32,7923.0
2025-06-20 14:15:00,124.32,124.52,124.3,124.51,5558.0,124.32,124.52,124.3,124.51,5558.0
2025-06-20 14:20:00,124.55,124.64,124.49,124.52,8672.0,124.55,124.64,124.49,124.52,8672.0
2025-06-20 14:25:00,124.52,124.6,124.51,124.6,5947.0,124.52,124.6,124.51,124.6,5947.0
2025-06-20 14:30:00,124.57,124.64,124.54,124.61,7562.0,124.57,124.64,124.54,124.61,7562.0
2025-06-20 14:35:00,124.62,124.62,124.45,124.47,8121.0,124.62,124.62,124.45,124.47,8121.0
2025-06-20 14:40:00,124.45,124.61,124.45,124.57,12499.0,124.45,124.61,124.45,124.57,12499.0
2025-06-20 14:45:00,124.57,124.73,124.57,124.72,6155.0,124.57,124.73,124.57,124.72,6155.0
2025-06-20 14:50:00,124.72,124.85,124.68,124.84,14887.0,124.72,124.85,124.68,124.84,14887.0
2025-06-20 14:55:00,124.84,124.88,124.62,124.65,13856.0,124.84,124.88,124.62,124.65,13856.0
2025-06-20 15:00:00,124.61,124.79,124.59,124.74,6227.0,124.61,124.79,124.59,124.74,6227.0
2025-06-20 15:05:00,124.74,124.81,124.66,124.69,4666.0,124.74,124.81,124.66,124.69,4666.0
2025-06-20 15:10:00,124.68,124.71,124.61,124.61,12750.0,124.68,124.71,124.61,124.61,12750.0
2025-06-20 15:15:00,124.61,124.66,124.54,124.64,8151.0,124.61,124.66,124.54,124.64,8151.0
2025-06-20 15:20:00,124.66,124.73,124.62,124.72,9900.0,124.66,124.73,124.62,124.72,9900.0
2025-06-20 15:25:00,124.68,124.76,124.68,124.73,10203.0,124.68,124.76,124.68,124.73,10203.0
2025-06-20 15:30:00,124.76,124.83,124.63,124.72,16952.0,124.76,124.83,124.63,124.72,16952.0
2025-06-20 15:35:00,124.7,124.93,124.69,124.93,23103.0,124.7,124.93,124.69,124.93,23103.0
2025-06-20 15:40:00,124.95,125.19,124.95,125.18,26251.0,124.95,125.19,124.95,125.18,26251.0
2025-06-20 15:45:00,125.16,125.47,125.16,125.35,42165.0,125.16,125.47,125.16,125.35,42165.0
2025-06-20 15:50:00,125.34,125.96,125.34,125.83,94759.0,125.34,125.96,125.34,125.83,94759.0
2025-06-20 15:55:00,125.82,125.88,125.31,125.32,360572.0,125.82,125.88,125.31,125.32,360572.0